1580774400000|2020-02-04 00:00:00|22873.7|22866.7|22878.7|22871.7|22883.7|22876.7|22843.7|22836.7|1663
1580774700000|2020-02-04 00:05:00|22873.7|22866.7|22898.7|22891.7|22898.7|22891.7|22873.7|22866.7|743
1580775000000|2020-02-04 00:10:00|22901.2|22894.2|22893.7|22886.7|22928.7|22921.7|22888.7|22881.7|1702
1580775300000|2020-02-04 00:15:00|22898.7|22891.7|22893.7|22886.7|22901.2|22894.2|22873.7|22866.7|1078
1580775600000|2020-02-04 00:20:00|22888.7|22881.7|22863.7|22856.7|22898.7|22891.7|22863.7|22856.7|882
1580775900000|2020-02-04 00:25:00|22868.7|22861.7|22893.7|22886.7|22893.7|22886.7|22858.7|22851.7|1023
1580776200000|2020-02-04 00:30:00|22888.7|22881.7|22893.7|22886.7|22903.7|22896.7|22883.7|22876.7|710
1580776500000|2020-02-04 00:35:00|22898.7|22891.7|22873.7|22866.7|22898.7|22891.7|22858.7|22851.7|1178
1580776800000|2020-02-04 00:40:00|22878.7|22871.7|22878.7|22871.7|22893.7|22886.7|22868.7|22861.7|915
1580777100000|2020-02-04 00:45:00|22881.2|22874.2|22888.7|22881.7|22891.2|22884.2|22868.7|22861.7|464
1580777400000|2020-02-04 00:50:00|22886.2|22879.2|22878.7|22871.7|22893.7|22886.7|22873.7|22866.7|716
1580777700000|2020-02-04 00:55:00|22873.7|22866.7|22898.7|22891.7|22903.7|22896.7|22873.7|22866.7|683
1580778000000|2020-02-04 01:00:00|22896.2|22889.2|22893.7|22886.7|22943.7|22936.7|22893.7|22886.7|2843
1580778300000|2020-02-04 01:05:00|22888.7|22881.7|22888.7|22881.7|22903.7|22896.7|22883.7|22876.7|866
1580778600000|2020-02-04 01:10:00|22883.7|22876.7|22923.7|22916.7|22933.7|22926.7|22883.7|22876.7|770
1580778900000|2020-02-04 01:15:00|22926.2|22919.2|22933.7|22926.7|22938.7|22931.7|22918.7|22911.7|1914
1580779200000|2020-02-04 01:20:00|22938.7|22931.7|22963.7|22956.7|22983.7|22976.7|22938.7|22931.7|2524
1580779500000|2020-02-04 01:25:00|22958.7|22951.7|22943.7|22936.7|22968.7|22961.7|22943.7|22936.7|1046
1580779800000|2020-02-04 01:30:00|22948.7|22941.7|22993.7|22986.7|22993.7|22986.7|22948.7|22941.7|1538
1580780100000|2020-02-04 01:35:00|22998.7|22991.7|23003.7|22996.7|23023.7|23016.7|22993.7|22986.7|1885
1580780400000|2020-02-04 01:40:00|23006.2|22999.2|22983.7|22976.7|23018.7|23011.7|22978.7|22971.7|1219
1580780700000|2020-02-04 01:45:00|22978.7|22971.7|23003.7|22996.7|23008.7|23001.7|22978.7|22971.7|1417
1580781000000|2020-02-04 01:50:00|23006.2|22999.2|23003.7|22996.7|23008.7|23001.7|22988.7|22981.7|839
1580781300000|2020-02-04 01:55:00|23006.2|22999.2|23018.7|23011.7|23028.7|23021.7|23003.7|22996.7|1540
1580781600000|2020-02-04 02:00:00|23013.7|23006.7|23008.7|23001.7|23013.7|23006.7|22998.7|22991.7|677
1580781900000|2020-02-04 02:05:00|23006.2|22999.2|22988.7|22981.7|23006.2|22999.2|22978.7|22971.7|782
1580782200000|2020-02-04 02:10:00|22991.2|22984.2|22983.7|22976.7|23001.2|22994.2|22978.7|22971.7|1242
1580782500000|2020-02-04 02:15:00|22988.7|22981.7|22973.7|22966.7|22993.7|22986.7|22973.7|22966.7|521
1580782800000|2020-02-04 02:20:00|22976.2|22969.2|22973.7|22966.7|22983.7|22976.7|22958.7|22951.7|874
1580783100000|2020-02-04 02:25:00|22971.2|22964.2|22988.7|22981.7|22993.7|22986.7|22968.7|22961.7|564
1580783400000|2020-02-04 02:30:00|22993.7|22986.7|22998.7|22991.7|23006.2|22999.2|22978.7|22971.7|552
1580783700000|2020-02-04 02:35:00|23003.7|22996.7|22983.7|22976.7|23003.7|22996.7|22968.7|22961.7|496
1580784000000|2020-02-04 02:40:00|22981.2|22974.2|22978.7|22971.7|22988.7|22981.7|22973.7|22966.7|269
1580784300000|2020-02-04 02:45:00|22976.2|22969.2|22963.7|22956.7|22976.2|22969.2|22958.7|22951.7|730
1580784600000|2020-02-04 02:50:00|22961.2|22954.2|22973.7|22966.7|22978.7|22971.7|22958.7|22951.7|267
1580784900000|2020-02-04 02:55:00|22978.7|22971.7|22973.7|22966.7|22978.7|22971.7|22966.2|22959.2|242
1580785200000|2020-02-04 03:00:00|22971.2|22964.2|22968.7|22961.7|22978.7|22971.7|22968.7|22961.7|328
1580785500000|2020-02-04 03:05:00|22966.2|22959.2|22958.7|22951.7|22968.7|22961.7|22953.7|22946.7|493
1580785800000|2020-02-04 03:10:00|22956.2|22949.2|22973.7|22966.7|22973.7|22966.7|22953.7|22946.7|238
1580786100000|2020-02-04 03:15:00|22971.2|22964.2|22973.7|22966.7|22978.7|22971.7|22958.7|22951.7|291
1580786400000|2020-02-04 03:20:00|22976.2|22969.2|22988.7|22981.7|22993.7|22986.7|22973.7|22966.7|389
1580786700000|2020-02-04 03:25:00|22991.2|22984.2|22988.7|22981.7|22991.2|22984.2|22983.7|22976.7|148
1580787000000|2020-02-04 03:30:00|22991.2|22984.2|23003.7|22996.7|23013.7|23006.7|22988.7|22981.7|1220
1580787300000|2020-02-04 03:35:00|23008.7|23001.7|23048.7|23041.7|23053.7|23046.7|23008.7|23001.7|2564
1580787600000|2020-02-04 03:40:00|23053.7|23046.7|23048.7|23041.7|23073.7|23066.7|23043.7|23036.7|1768
1580787900000|2020-02-04 03:45:00|23046.2|23039.2|23038.7|23031.7|23063.7|23056.7|23036.2|23029.2|737
1580788200000|2020-02-04 03:50:00|23036.2|23029.2|23038.7|23031.7|23048.7|23041.7|23033.7|23026.7|483
1580788500000|2020-02-04 03:55:00|23043.7|23036.7|23043.7|23036.7|23043.7|23036.7|23038.7|23031.7|491
1580788800000|2020-02-04 04:00:00|23048.7|23041.7|23043.7|23036.7|23058.7|23051.7|23038.7|23031.7|478
1580789100000|2020-02-04 04:05:00|23041.2|23034.2|23033.7|23026.7|23048.7|23041.7|23033.7|23026.7|274
1580789400000|2020-02-04 04:10:00|23038.7|23031.7|23033.7|23026.7|23038.7|23031.7|23033.7|23026.7|181
1580789700000|2020-02-04 04:15:00|23036.2|23029.2|23048.7|23041.7|23048.7|23041.7|23033.7|23026.7|128
1580790000000|2020-02-04 04:20:00|23051.2|23044.2|23058.7|23051.7|23058.7|23051.7|23048.7|23041.7|304
1580790300000|2020-02-04 04:25:00|23056.2|23049.2|23073.7|23066.7|23078.7|23071.7|23053.7|23046.7|801
1580790600000|2020-02-04 04:30:00|23076.2|23069.2|23083.7|23076.7|23083.7|23076.7|23058.7|23051.7|920
1580790900000|2020-02-04 04:35:00|23086.2|23079.2|23068.7|23061.7|23093.7|23086.7|23068.7|23061.7|824
1580791200000|2020-02-04 04:40:00|23073.7|23066.7|23058.7|23051.7|23083.7|23076.7|23058.7|23051.7|582
1580791500000|2020-02-04 04:45:00|23063.7|23056.7|23058.7|23051.7|23068.7|23061.7|23053.7|23046.7|443
1580791800000|2020-02-04 04:50:00|23063.7|23056.7|23053.7|23046.7|23063.7|23056.7|23053.7|23046.7|182
1580792100000|2020-02-04 04:55:00|23048.7|23041.7|23053.7|23046.7|23056.2|23049.2|23048.7|23041.7|479
1580792400000|2020-02-04 05:00:00|23058.7|23051.7|23058.7|23051.7|23063.7|23056.7|23048.7|23041.7|863
1580792700000|2020-02-04 05:05:00|23063.7|23056.7|23068.7|23061.7|23068.7|23061.7|23053.7|23046.7|662
1580793000000|2020-02-04 05:10:00|23066.2|23059.2|23073.7|23066.7|23073.7|23066.7|23061.2|23054.2|551
1580793300000|2020-02-04 05:15:00|23068.7|23061.7|23078.7|23071.7|23083.7|23076.7|23068.7|23061.7|497
1580793600000|2020-02-04 05:20:00|23076.2|23069.2|23073.7|23066.7|23078.7|23071.7|23068.7|23061.7|367
1580793900000|2020-02-04 05:25:00|23068.7|23061.7|23073.7|23066.7|23078.7|23071.7|23068.7|23061.7|481
1580794200000|2020-02-04 05:30:00|23076.2|23069.2|23083.7|23076.7|23083.7|23076.7|23073.7|23066.7|318
1580794500000|2020-02-04 05:35:00|23086.2|23079.2|23103.7|23096.7|23108.7|23101.7|23086.2|23079.2|1115
1580794800000|2020-02-04 05:40:00|23106.2|23099.2|23088.7|23081.7|23108.7|23101.7|23083.7|23076.7|1956
1580795100000|2020-02-04 05:45:00|23091.2|23084.2|23098.7|23091.7|23108.7|23101.7|23083.7|23076.7|1206
1580795400000|2020-02-04 05:50:00|23093.7|23086.7|23073.7|23066.7|23093.7|23086.7|23073.7|23066.7|1220
1580795700000|2020-02-04 05:55:00|23078.7|23071.7|23071.2|23064.2|23083.7|23076.7|23068.7|23061.7|2544
1580796000000|2020-02-04 06:00:00|23073.7|23066.7|23068.7|23061.7|23083.7|23076.7|23063.7|23056.7|2886
1580796300000|2020-02-04 06:05:00|23073.7|23066.7|23093.7|23086.7|23096.2|23089.2|23073.7|23066.7|1370
1580796600000|2020-02-04 06:10:00|23088.7|23081.7|23108.7|23101.7|23113.7|23106.7|23088.7|23081.7|579
1580796900000|2020-02-04 06:15:00|23103.7|23096.7|23128.7|23121.7|23133.7|23126.7|23103.7|23096.7|760
1580797200000|2020-02-04 06:20:00|23126.2|23119.2|23128.7|23121.7|23133.7|23126.7|23123.7|23116.7|233
1580797500000|2020-02-04 06:25:00|23126.2|23119.2|23108.7|23101.7|23131.2|23124.2|23108.7|23101.7|86
1580797800000|2020-02-04 06:30:00|23111.2|23104.2|23108.7|23101.7|23111.2|23104.2|23108.7|23101.7|20
1580798100000|2020-02-04 06:35:00|23106.2|23099.2|23108.7|23101.7|23118.7|23111.7|23103.7|23096.7|35
1580798400000|2020-02-04 06:40:00|23113.7|23106.7|23118.7|23111.7|23123.7|23116.7|23111.2|23104.2|35
1580798700000|2020-02-04 06:45:00|23113.7|23106.7|23113.7|23106.7|23118.7|23111.7|23113.7|23106.7|78
1580799000000|2020-02-04 06:50:00|23108.7|23101.7|23123.7|23116.7|23123.7|23116.7|23103.7|23096.7|188
1580799300000|2020-02-04 06:55:00|23126.2|23119.2|23133.7|23126.7|23148.7|23141.7|23121.2|23114.2|280
1580799600000|2020-02-04 07:00:00|23128.7|23121.7|23113.7|23106.7|23143.7|23136.7|23113.7|23106.7|228
1580799900000|2020-02-04 07:05:00|23118.7|23111.7|23103.7|23096.7|23118.7|23111.7|23096.2|23089.2|129
1580800200000|2020-02-04 07:10:00|23101.2|23094.2|23113.7|23106.7|23118.7|23111.7|23101.2|23094.2|67
1580800500000|2020-02-04 07:15:00|23108.7|23101.7|23103.7|23096.7|23113.7|23106.7|23091.2|23084.2|37
1580800800000|2020-02-04 07:20:00|23106.2|23099.2|23093.7|23086.7|23106.2|23099.2|23093.7|23086.7|41
1580801100000|2020-02-04 07:25:00|23091.2|23084.2|23103.7|23096.7|23103.7|23096.7|23088.7|23081.7|153
1580801400000|2020-02-04 07:30:00|23098.7|23091.7|23083.7|23076.7|23098.7|23091.7|23078.7|23071.7|150
1580801700000|2020-02-04 07:35:00|23078.7|23071.7|23073.7|23066.7|23088.7|23081.7|23068.7|23061.7|114
1580802000000|2020-02-04 07:40:00|23068.7|23061.7|23081.2|23074.2|23083.7|23076.7|23063.7|23056.7|59
1580802300000|2020-02-04 07:45:00|23083.7|23076.7|23093.7|23086.7|23098.7|23091.7|23078.7|23071.7|62
1580802600000|2020-02-04 07:50:00|23091.2|23084.2|23108.7|23101.7|23108.7|23101.7|23088.7|23081.7|18
1580802900000|2020-02-04 07:55:00|23111.2|23104.2|23113.7|23106.7|23113.7|23106.7|23098.7|23091.7|74
1580803200000|2020-02-04 08:00:00|23111.2|23104.2|23133.7|23126.7|23138.7|23131.7|23103.7|23096.7|310
1580803500000|2020-02-04 08:05:00|23136.2|23129.2|23183.7|23176.7|23183.7|23176.7|23133.7|23126.7|568
1580803800000|2020-02-04 08:10:00|23188.7|23181.7|23178.7|23171.7|23198.7|23191.7|23173.7|23166.7|376
1580804100000|2020-02-04 08:15:00|23176.2|23169.2|23203.7|23196.7|23208.7|23201.7|23173.7|23166.7|377
1580804400000|2020-02-04 08:20:00|23208.7|23201.7|23213.7|23206.7|23228.7|23221.7|23198.7|23191.7|490
1580804700000|2020-02-04 08:25:00|23218.7|23211.7|23233.7|23226.7|23253.7|23246.7|23208.7|23201.7|396
1580805000000|2020-02-04 08:30:00|23228.7|23221.7|23208.7|23201.7|23233.7|23226.7|23206.2|23199.2|319
1580805300000|2020-02-04 08:35:00|23206.2|23199.2|23203.7|23196.7|23213.7|23206.7|23198.7|23191.7|160
1580805600000|2020-02-04 08:40:00|23206.2|23199.2|23206.2|23199.2|23213.7|23206.7|23198.7|23191.7|191
1580805900000|2020-02-04 08:45:00|23208.7|23201.7|23213.7|23206.7|23216.2|23209.2|23203.7|23196.7|138
1580806200000|2020-02-04 08:50:00|23216.2|23209.2|23223.7|23216.7|23233.7|23226.7|23213.7|23206.7|363
1580806500000|2020-02-04 08:55:00|23218.7|23211.7|23218.7|23211.7|23228.7|23221.7|23213.7|23206.7|185
1580806800000|2020-02-04 09:00:00|23221.2|23214.2|23228.7|23221.7|23228.7|23221.7|23213.7|23206.7|200
1580807100000|2020-02-04 09:05:00|23231.2|23224.2|23223.7|23216.7|23233.7|23226.7|23213.7|23206.7|166
1580807400000|2020-02-04 09:10:00|23221.2|23214.2|23218.7|23211.7|23223.7|23216.7|23213.7|23206.7|89
1580807700000|2020-02-04 09:15:00|23223.7|23216.7|23213.7|23206.7|23223.7|23216.7|23208.7|23201.7|113
1580808000000|2020-02-04 09:20:00|23216.2|23209.2|23223.7|23216.7|23223.7|23216.7|23213.7|23206.7|84
1580808300000|2020-02-04 09:25:00|23228.7|23221.7|23228.7|23221.7|23228.7|23221.7|23223.7|23216.7|75
1580808600000|2020-02-04 09:30:00|23233.7|23226.7|23248.7|23241.7|23253.7|23246.7|23233.7|23226.7|502
1580808900000|2020-02-04 09:35:00|23253.7|23246.7|23271.2|23264.2|23278.7|23271.7|23248.7|23241.7|763
1580809200000|2020-02-04 09:40:00|23273.7|23266.7|23263.7|23256.7|23273.7|23266.7|23256.2|23249.2|608
1580809500000|2020-02-04 09:45:00|23266.2|23259.2|23278.7|23271.7|23283.7|23276.7|23263.7|23256.7|161
1580809800000|2020-02-04 09:50:00|23273.7|23266.7|23278.7|23271.7|23288.7|23281.7|23273.7|23266.7|185
1580810100000|2020-02-04 09:55:00|23276.2|23269.2|23278.7|23271.7|23283.7|23276.7|23273.7|23266.7|65
1580810400000|2020-02-04 10:00:00|23276.2|23269.2|23283.7|23276.7|23283.7|23276.7|23263.7|23256.7|405
1580810700000|2020-02-04 10:05:00|23278.7|23271.7|23278.7|23271.7|23283.7|23276.7|23273.7|23266.7|141
1580811000000|2020-02-04 10:10:00|23273.7|23266.7|23276.2|23269.2|23288.7|23281.7|23273.7|23266.7|173
1580811300000|2020-02-04 10:15:00|23273.7|23266.7|23263.7|23256.7|23281.2|23274.2|23263.7|23256.7|96
1580811600000|2020-02-04 10:20:00|23266.2|23259.2|23263.7|23256.7|23268.7|23261.7|23258.7|23251.7|40
1580811900000|2020-02-04 10:25:00|23261.2|23254.2|23263.7|23256.7|23268.7|23261.7|23258.7|23251.7|65
1580812200000|2020-02-04 10:30:00|23266.2|23259.2|23258.7|23251.7|23268.7|23261.7|23253.7|23246.7|67
1580812500000|2020-02-04 10:35:00|23261.2|23254.2|23258.7|23251.7|23263.7|23256.7|23253.7|23246.7|59
1580812800000|2020-02-04 10:40:00|23253.7|23246.7|23256.2|23249.2|23258.7|23251.7|23253.7|23246.7|161
1580813100000|2020-02-04 10:45:00|23258.7|23251.7|23243.7|23236.7|23258.7|23251.7|23243.7|23236.7|158
1580813400000|2020-02-04 10:50:00|23246.2|23239.2|23241.2|23234.2|23248.7|23241.7|23238.7|23231.7|181
1580813700000|2020-02-04 10:55:00|23243.7|23236.7|23233.7|23226.7|23243.7|23236.7|23231.2|23224.2|170
1580814000000|2020-02-04 11:00:00|23228.7|23221.7|23228.7|23221.7|23233.7|23226.7|23221.2|23214.2|139
1580814300000|2020-02-04 11:05:00|23223.7|23216.7|23238.7|23231.7|23238.7|23231.7|23223.7|23216.7|108
1580814600000|2020-02-04 11:10:00|23241.2|23234.2|23258.7|23251.7|23263.7|23256.7|23238.7|23231.7|101
1580814900000|2020-02-04 11:15:00|23256.2|23249.2|23258.7|23251.7|23273.7|23266.7|23253.7|23246.7|134
1580815200000|2020-02-04 11:20:00|23261.2|23254.2|23248.7|23241.7|23263.7|23256.7|23248.7|23241.7|65
1580815500000|2020-02-04 11:25:00|23246.2|23239.2|23248.7|23241.7|23248.7|23241.7|23238.7|23231.7|132
1580815800000|2020-02-04 11:30:00|23246.2|23239.2|23256.2|23249.2|23261.2|23254.2|23246.2|23239.2|75
1580816100000|2020-02-04 11:35:00|23253.7|23246.7|23243.7|23236.7|23258.7|23251.7|23238.7|23231.7|57
1580816400000|2020-02-04 11:40:00|23241.2|23234.2|23251.2|23244.2|23253.7|23246.7|23233.7|23226.7|38
1580816700000|2020-02-04 11:45:00|23248.7|23241.7|23263.7|23256.7|23263.7|23256.7|23248.7|23241.7|25
1580817000000|2020-02-04 11:50:00|23261.2|23254.2|23258.7|23251.7|23263.7|23256.7|23253.7|23246.7|29
1580817300000|2020-02-04 11:55:00|23261.2|23254.2|23258.7|23251.7|23261.2|23254.2|23253.7|23246.7|76
1580817600000|2020-02-04 12:00:00|23263.7|23256.7|23253.7|23246.7|23268.7|23261.7|23253.7|23246.7|77
1580817900000|2020-02-04 12:05:00|23258.7|23251.7|23258.7|23251.7|23263.7|23256.7|23253.7|23246.7|90
1580818200000|2020-02-04 12:10:00|23253.7|23246.7|23258.7|23251.7|23266.2|23259.2|23253.7|23246.7|39
1580818500000|2020-02-04 12:15:00|23261.2|23254.2|23263.7|23256.7|23268.7|23261.7|23258.7|23251.7|58
1580818800000|2020-02-04 12:20:00|23266.2|23259.2|23258.7|23251.7|23268.7|23261.7|23258.7|23251.7|22
1580819100000|2020-02-04 12:25:00|23261.2|23254.2|23288.7|23281.7|23298.7|23291.7|23258.7|23251.7|264
1580819400000|2020-02-04 12:30:00|23293.7|23286.7|23283.7|23276.7|23301.2|23294.2|23278.7|23271.7|176
1580819700000|2020-02-04 12:35:00|23288.7|23281.7|23288.7|23281.7|23293.7|23286.7|23283.7|23276.7|156
1580820000000|2020-02-04 12:40:00|23291.2|23284.2|23298.7|23291.7|23303.7|23296.7|23288.7|23281.7|304
1580820300000|2020-02-04 12:45:00|23293.7|23286.7|23291.2|23284.2|23298.7|23291.7|23288.7|23281.7|190
1580820600000|2020-02-04 12:50:00|23288.7|23281.7|23296.2|23289.2|23303.7|23296.7|23288.7|23281.7|345
1580820900000|2020-02-04 12:55:00|23298.7|23291.7|23308.7|23301.7|23308.7|23301.7|23293.7|23286.7|123
1580821200000|2020-02-04 13:00:00|23303.7|23296.7|23293.7|23286.7|23303.7|23296.7|23288.7|23281.7|77
1580821500000|2020-02-04 13:05:00|23291.2|23284.2|23293.7|23286.7|23298.7|23291.7|23278.7|23271.7|107
1580821800000|2020-02-04 13:10:00|23298.7|23291.7|23293.7|23286.7|23298.7|23291.7|23288.7|23281.7|95
1580822100000|2020-02-04 13:15:00|23291.2|23284.2|23286.2|23279.2|23298.7|23291.7|23283.7|23276.7|152
1580822400000|2020-02-04 13:20:00|23283.7|23276.7|23298.7|23291.7|23298.7|23291.7|23283.7|23276.7|48
1580822700000|2020-02-04 13:25:00|23296.2|23289.2|23308.7|23301.7|23313.7|23306.7|23296.2|23289.2|126
1580823000000|2020-02-04 13:30:00|23311.2|23304.2|23308.7|23301.7|23313.7|23306.7|23308.7|23301.7|25
1580823300000|2020-02-04 13:35:00|23313.7|23306.7|23318.7|23311.7|23323.7|23316.7|23308.7|23301.7|290
1580823600000|2020-02-04 13:40:00|23323.7|23316.7|23323.7|23316.7|23333.7|23326.7|23318.7|23311.7|123
1580823900000|2020-02-04 13:45:00|23326.2|23319.2|23308.7|23301.7|23328.7|23321.7|23308.7|23301.7|113
1580824200000|2020-02-04 13:50:00|23311.2|23304.2|23313.7|23306.7|23318.7|23311.7|23311.2|23304.2|178
1580824500000|2020-02-04 13:55:00|23316.2|23309.2|23328.7|23321.7|23331.2|23324.2|23316.2|23309.2|67
1580824800000|2020-02-04 14:00:00|23326.2|23319.2|23318.7|23311.7|23333.7|23326.7|23313.7|23306.7|120
1580825100000|2020-02-04 14:05:00|23321.2|23314.2|23328.7|23321.7|23328.7|23321.7|23313.7|23306.7|75
1580825400000|2020-02-04 14:10:00|23326.2|23319.2|23311.2|23304.2|23328.7|23321.7|23303.7|23296.7|106
1580825700000|2020-02-04 14:15:00|23308.7|23301.7|23303.7|23296.7|23308.7|23301.7|23298.7|23291.7|161
1580826000000|2020-02-04 14:20:00|23306.2|23299.2|23308.7|23301.7|23311.2|23304.2|23303.7|23296.7|202
1580826300000|2020-02-04 14:25:00|23303.7|23296.7|23313.7|23306.7|23313.7|23306.7|23303.7|23296.7|147
1580826600000|2020-02-04 14:30:00|23318.7|23311.7|23308.7|23301.7|23333.7|23326.7|23293.7|23286.7|814
1580826900000|2020-02-04 14:35:00|23306.2|23299.2|23298.7|23291.7|23323.7|23316.7|23293.7|23286.7|444
1580827200000|2020-02-04 14:40:00|23303.7|23296.7|23318.7|23311.7|23323.7|23316.7|23301.2|23294.2|259
1580827500000|2020-02-04 14:45:00|23321.2|23314.2|23358.7|23351.7|23358.7|23351.7|23318.7|23311.7|493
1580827800000|2020-02-04 14:50:00|23353.7|23346.7|23353.7|23346.7|23358.7|23351.7|23348.7|23341.7|400
1580828100000|2020-02-04 14:55:00|23351.2|23344.2|23343.7|23336.7|23358.7|23351.7|23343.7|23336.7|379
1580828400000|2020-02-04 15:00:00|23348.7|23341.7|23338.7|23331.7|23358.7|23351.7|23333.7|23326.7|827
1580828700000|2020-02-04 15:05:00|23343.7|23336.7|23343.7|23336.7|23358.7|23351.7|23333.7|23326.7|782
1580829000000|2020-02-04 15:10:00|23348.7|23341.7|23326.2|23319.2|23353.7|23346.7|23323.7|23316.7|211
1580829300000|2020-02-04 15:15:00|23323.7|23316.7|23338.7|23331.7|23338.7|23331.7|23318.7|23311.7|169
1580829600000|2020-02-04 15:20:00|23341.2|23334.2|23346.2|23339.2|23353.7|23346.7|23333.7|23326.7|162
1580829900000|2020-02-04 15:25:00|23348.7|23341.7|23383.7|23376.7|23383.7|23376.7|23348.7|23341.7|775
1580830200000|2020-02-04 15:30:00|23378.7|23371.7|23368.7|23361.7|23383.7|23376.7|23368.7|23361.7|456
1580830500000|2020-02-04 15:35:00|23373.7|23366.7|23378.7|23371.7|23383.7|23376.7|23368.7|23361.7|234
1580830800000|2020-02-04 15:40:00|23383.7|23376.7|23378.7|23371.7|23388.7|23381.7|23373.7|23366.7|181
1580831100000|2020-02-04 15:45:00|23381.2|23374.2|23368.7|23361.7|23383.7|23376.7|23368.7|23361.7|93
1580831400000|2020-02-04 15:50:00|23363.7|23356.7|23373.7|23366.7|23378.7|23371.7|23363.7|23356.7|282
1580831700000|2020-02-04 15:55:00|23376.2|23369.2|23373.7|23366.7|23388.7|23381.7|23363.7|23356.7|152
1580832000000|2020-02-04 16:00:00|23371.2|23364.2|23368.7|23361.7|23378.7|23371.7|23368.7|23361.7|228
1580832300000|2020-02-04 16:05:00|23363.7|23356.7|23363.7|23356.7|23378.7|23371.7|23353.7|23346.7|338
1580832600000|2020-02-04 16:10:00|23361.2|23354.2|23368.7|23361.7|23378.7|23371.7|23358.7|23351.7|320
1580832900000|2020-02-04 16:15:00|23363.7|23356.7|23378.7|23371.7|23383.7|23376.7|23363.7|23356.7|147
1580833200000|2020-02-04 16:20:00|23381.2|23374.2|23388.7|23381.7|23388.7|23381.7|23378.7|23371.7|385
1580833500000|2020-02-04 16:25:00|23386.2|23379.2|23398.7|23391.7|23408.7|23401.7|23383.7|23376.7|312
1580833800000|2020-02-04 16:30:00|23401.2|23394.2|23403.7|23396.7|23408.7|23401.7|23393.7|23386.7|513
1580834100000|2020-02-04 16:35:00|23401.2|23394.2|23408.7|23401.7|23413.7|23406.7|23401.2|23394.2|434
1580834400000|2020-02-04 16:40:00|23411.2|23404.2|23408.7|23401.7|23413.7|23406.7|23403.7|23396.7|138
1580834700000|2020-02-04 16:45:00|23411.2|23404.2|23403.7|23396.7|23418.7|23411.7|23403.7|23396.7|330
1580835000000|2020-02-04 16:50:00|23406.2|23399.2|23388.7|23381.7|23408.7|23401.7|23388.7|23381.7|152
1580835300000|2020-02-04 16:55:00|23386.2|23379.2|23393.7|23386.7|23393.7|23386.7|23383.7|23376.7|132
1580835600000|2020-02-04 17:00:00|23391.2|23384.2|23393.7|23386.7|23393.7|23386.7|23383.7|23376.7|112
1580835900000|2020-02-04 17:05:00|23388.7|23381.7|23388.7|23381.7|23393.7|23386.7|23383.7|23376.7|294
1580836200000|2020-02-04 17:10:00|23391.2|23384.2|23403.7|23396.7|23408.7|23401.7|23388.7|23381.7|110
1580836500000|2020-02-04 17:15:00|23406.2|23399.2|23393.7|23386.7|23408.7|23401.7|23388.7|23381.7|283
1580836800000|2020-02-04 17:20:00|23396.2|23389.2|23408.7|23401.7|23408.7|23401.7|23393.7|23386.7|82
1580837100000|2020-02-04 17:25:00|23406.2|23399.2|23413.7|23406.7|23418.7|23411.7|23403.7|23396.7|62
1580837400000|2020-02-04 17:30:00|23416.2|23409.2|23403.7|23396.7|23418.7|23411.7|23401.2|23394.2|130
1580837700000|2020-02-04 17:35:00|23401.2|23394.2|23403.7|23396.7|23406.2|23399.2|23398.7|23391.7|60
1580838000000|2020-02-04 17:40:00|23401.2|23394.2|23403.7|23396.7|23403.7|23396.7|23393.7|23386.7|64
1580838300000|2020-02-04 17:45:00|23408.7|23401.7|23398.7|23391.7|23408.7|23401.7|23393.7|23386.7|48
1580838600000|2020-02-04 17:50:00|23403.7|23396.7|23398.7|23391.7|23403.7|23396.7|23393.7|23386.7|69
1580838900000|2020-02-04 17:55:00|23403.7|23396.7|23408.7|23401.7|23408.7|23401.7|23401.2|23394.2|113
1580839200000|2020-02-04 18:00:00|23406.2|23399.2|23408.7|23401.7|23413.7|23406.7|23403.7|23396.7|33
1580839500000|2020-02-04 18:05:00|23413.7|23406.7|23403.7|23396.7|23413.7|23406.7|23403.7|23396.7|93
1580839800000|2020-02-04 18:10:00|23398.7|23391.7|23393.7|23386.7|23403.7|23396.7|23393.7|23386.7|59
1580840100000|2020-02-04 18:15:00|23396.2|23389.2|23383.7|23376.7|23396.2|23389.2|23378.7|23371.7|79
1580840400000|2020-02-04 18:20:00|23381.2|23374.2|23383.7|23376.7|23383.7|23376.7|23378.7|23371.7|31
1580840700000|2020-02-04 18:25:00|23378.7|23371.7|23381.2|23374.2|23383.7|23376.7|23371.2|23364.2|159
1580841000000|2020-02-04 18:30:00|23383.7|23376.7|23388.7|23381.7|23388.7|23381.7|23381.2|23374.2|14
1580841300000|2020-02-04 18:35:00|23393.7|23386.7|23398.7|23391.7|23398.7|23391.7|23388.7|23381.7|78
1580841600000|2020-02-04 18:40:00|23396.2|23389.2|23398.7|23391.7|23403.7|23396.7|23388.7|23381.7|38
1580841900000|2020-02-04 18:45:00|23401.2|23394.2|23403.7|23396.7|23408.7|23401.7|23398.7|23391.7|35
1580842200000|2020-02-04 18:50:00|23401.2|23394.2|23398.7|23391.7|23403.7|23396.7|23393.7|23386.7|76
1580842500000|2020-02-04 18:55:00|23401.2|23394.2|23403.7|23396.7|23403.7|23396.7|23398.7|23391.7|19
1580842800000|2020-02-04 19:00:00|23401.2|23394.2|23408.7|23401.7|23408.7|23401.7|23398.7|23391.7|26
1580843100000|2020-02-04 19:05:00|23403.7|23396.7|23408.7|23401.7|23408.7|23401.7|23403.7|23396.7|43
1580843400000|2020-02-04 19:10:00|23403.7|23396.7|23413.7|23406.7|23413.7|23406.7|23403.7|23396.7|72
1580843700000|2020-02-04 19:15:00|23411.2|23404.2|23403.7|23396.7|23411.2|23404.2|23403.7|23396.7|25
1580844000000|2020-02-04 19:20:00|23401.2|23394.2|23398.7|23391.7|23403.7|23396.7|23398.7|23391.7|45
1580844300000|2020-02-04 19:25:00|23396.2|23389.2|23396.2|23389.2|23403.7|23396.7|23393.7|23386.7|53
1580844600000|2020-02-04 19:30:00|23398.7|23391.7|23398.7|23391.7|23403.7|23396.7|23393.7|23386.7|104
1580844900000|2020-02-04 19:35:00|23401.2|23394.2|23408.7|23401.7|23413.7|23406.7|23398.7|23391.7|203
1580845200000|2020-02-04 19:40:00|23403.7|23396.7|23413.7|23406.7|23413.7|23406.7|23403.7|23396.7|102
1580845500000|2020-02-04 19:45:00|23408.7|23401.7|23413.7|23406.7|23413.7|23406.7|23408.7|23401.7|62
1580845800000|2020-02-04 19:50:00|23408.7|23401.7|23403.7|23396.7|23413.7|23406.7|23403.7|23396.7|79
1580846100000|2020-02-04 19:55:00|23406.2|23399.2|23403.7|23396.7|23411.2|23404.2|23403.7|23396.7|66
1580846400000|2020-02-04 20:00:00|23398.7|23391.7|23403.7|23396.7|23403.7|23396.7|23396.2|23389.2|179
1580846700000|2020-02-04 20:05:00|23401.2|23394.2|23398.7|23391.7|23403.7|23396.7|23398.7|23391.7|148
1580847000000|2020-02-04 20:10:00|23403.7|23396.7|23396.2|23389.2|23403.7|23396.7|23393.7|23386.7|158
1580847300000|2020-02-04 20:15:00|23398.7|23391.7|23408.7|23401.7|23408.7|23401.7|23393.7|23386.7|272
1580847600000|2020-02-04 20:20:00|23406.2|23399.2|23411.2|23404.2|23413.7|23406.7|23403.7|23396.7|165
1580847900000|2020-02-04 20:25:00|23413.7|23406.7|23413.7|23406.7|23413.7|23406.7|23408.7|23401.7|90
1580848200000|2020-02-04 20:30:00|23408.7|23401.7|23403.7|23396.7|23413.7|23406.7|23403.7|23396.7|74
1580848500000|2020-02-04 20:35:00|23401.2|23394.2|23398.7|23391.7|23408.7|23401.7|23398.7|23391.7|104
1580848800000|2020-02-04 20:40:00|23393.7|23386.7|23386.2|23379.2|23393.7|23386.7|23383.7|23376.7|63
1580849100000|2020-02-04 20:45:00|23383.7|23376.7|23388.7|23381.7|23393.7|23386.7|23378.7|23371.7|162
1580849400000|2020-02-04 20:50:00|23383.7|23376.7|23378.7|23371.7|23388.7|23381.7|23371.2|23364.2|193
1580849700000|2020-02-04 20:55:00|23373.7|23366.7|23373.7|23366.7|23383.7|23376.7|23368.7|23361.7|536
1580850000000|2020-02-04 21:00:00|23368.7|23361.7|23368.7|23361.7|23378.7|23371.7|23368.7|23361.7|155
1580850300000|2020-02-04 21:05:00|23371.2|23364.2|23378.7|23371.7|23378.7|23371.7|23368.7|23361.7|115
1580850600000|2020-02-04 21:10:00|23376.2|23369.2|23388.7|23381.7|23388.7|23381.7|23368.7|23361.7|73
1580850900000|2020-02-04 21:15:00|23392.7|23377.7|23387.7|23372.7|23392.7|23377.7|23387.7|23372.7|14
1580851200000|2020-02-04 21:20:00|23392.7|23377.7|23392.7|23377.7|23392.7|23377.7|23392.7|23377.7|6
1580851500000|2020-02-04 21:25:00|23387.7|23372.7|23392.7|23377.7|23395.2|23380.2|23387.7|23372.7|14
1580851800000|2020-02-04 21:30:00|23390.2|23375.2|23392.7|23377.7|23397.7|23382.7|23387.7|23372.7|46
1580852100000|2020-02-04 21:35:00|23397.7|23382.7|23400.2|23385.2|23400.2|23385.2|23392.7|23377.7|32
1580852400000|2020-02-04 21:40:00|23397.7|23382.7|23420.2|23405.2|23422.7|23407.7|23397.7|23382.7|135
1580852700000|2020-02-04 21:45:00|23417.7|23402.7|23412.7|23397.7|23422.7|23407.7|23405.2|23390.2|22
1580853000000|2020-02-04 21:50:00|23410.2|23395.2|23407.7|23392.7|23410.2|23395.2|23407.7|23392.7|0
1580853300000|2020-02-04 21:55:00|23402.7|23387.7|23411.1|23381.1|23412.7|23387.7|23402.7|23380.2|20
1580853600000|2020-02-04 22:00:00|23411|23381|23413.6|23383.6|23413.7|23383.7|23409.6|23379.6|0
1580853900000|2020-02-04 22:05:00|23413.7|23383.7|23415.3|23385.3|23417.4|23387.4|23413.7|23383.7|0
1580854200000|2020-02-04 22:10:00|23414.9|23384.9|23410.5|23380.5|23417.4|23387.4|23410.5|23380.5|0
1580854500000|2020-02-04 22:15:00|23413.1|23383.1|23413.1|23383.1|23414.9|23384.9|23410|23380|0
1580854800000|2020-02-04 22:20:00|23412.8|23382.8|23412.2|23382.2|23412.8|23382.8|23411.7|23381.7|0
1580855100000|2020-02-04 22:25:00|23411.7|23381.7|23412.3|23382.3|23413.8|23383.8|23410.8|23380.8|0
1580855400000|2020-02-04 22:30:00|23412.1|23382.1|23413.1|23383.1|23413.1|23383.1|23412.1|23382.1|0
1580855700000|2020-02-04 22:35:00|23413.3|23383.3|23412.4|23382.4|23413.6|23383.6|23410.9|23380.9|0
1580856000000|2020-02-04 22:40:00|23412.6|23382.6|23408.3|23378.3|23412.6|23382.6|23408.3|23378.3|0
1580856300000|2020-02-04 22:45:00|23408.5|23378.5|23408.6|23378.6|23409.4|23379.4|23408.1|23378.1|0
1580856600000|2020-02-04 22:50:00|23409.4|23379.4|23409.7|23379.7|23411.6|23381.6|23409.4|23379.4|0
1580856900000|2020-02-04 22:55:00|23410.2|23380.2|23412.4|23382.4|23412.4|23382.4|23409.7|23379.7|0
1580857200000|2020-02-04 23:00:00|23409.9|23379.9|23385.2|23370.2|23409.9|23385.2|23372.7|23357.7|236
1580857500000|2020-02-04 23:05:00|23387.7|23372.7|23392.7|23377.7|23392.7|23377.7|23385.2|23370.2|13
1580857800000|2020-02-04 23:10:00|23395.2|23380.2|23395.2|23380.2|23397.7|23382.7|23387.7|23372.7|17
1580858100000|2020-02-04 23:15:00|23392.7|23377.7|23392.7|23377.7|23392.7|23377.7|23387.7|23372.7|50
1580858400000|2020-02-04 23:20:00|23397.7|23382.7|23402.7|23387.7|23402.7|23387.7|23397.7|23382.7|27
1580858700000|2020-02-04 23:25:00|23397.7|23382.7|23387.7|23372.7|23402.7|23387.7|23387.7|23372.7|74
1580859000000|2020-02-04 23:30:00|23392.7|23377.7|23388.7|23381.7|23398.7|23391.7|23383.7|23376.7|37073
1580859300000|2020-02-04 23:35:00|23383.7|23376.7|23378.7|23371.7|23383.7|23376.7|23373.7|23366.7|395
1580859600000|2020-02-04 23:40:00|23383.7|23376.7|23358.7|23351.7|23383.7|23376.7|23353.7|23346.7|602
1580859900000|2020-02-04 23:45:00|23353.7|23346.7|23353.7|23346.7|23363.7|23356.7|23343.7|23336.7|546
1580860200000|2020-02-04 23:50:00|23348.7|23341.7|23328.7|23321.7|23353.7|23346.7|23328.7|23321.7|563
1580860500000|2020-02-04 23:55:00|23333.7|23326.7|23328.7|23321.7|23338.7|23331.7|23328.7|23321.7|739
1580860800000|2020-02-05 00:00:00|23333.7|23326.7|23328.7|23321.7|23348.7|23341.7|23318.7|23311.7|2304
1580861100000|2020-02-05 00:05:00|23333.7|23326.7|23338.7|23331.7|23343.7|23336.7|23328.7|23321.7|1244
1580861400000|2020-02-05 00:10:00|23341.2|23334.2|23383.7|23376.7|23398.7|23391.7|23338.7|23331.7|1801
1580861700000|2020-02-05 00:15:00|23388.7|23381.7|23363.7|23356.7|23401.2|23394.2|23358.7|23351.7|1177
1580862000000|2020-02-05 00:20:00|23368.7|23361.7|23308.6|23301.6|23371.2|23364.2|23308.6|23301.6|1245
1580862300000|2020-02-05 00:25:00|23311.1|23304.1|23303.6|23296.6|23338.6|23331.6|23293.6|23286.6|1409
1580862600000|2020-02-05 00:30:00|23308.6|23301.6|23303.6|23296.6|23338.6|23331.6|23303.6|23296.6|658
1580862900000|2020-02-05 00:35:00|23293.6|23286.6|23298.6|23291.6|23318.6|23311.6|23288.6|23281.6|796
1580863200000|2020-02-05 00:40:00|23293.6|23286.6|23303.6|23296.6|23308.6|23301.6|23291.1|23284.1|593
1580863500000|2020-02-05 00:45:00|23288.6|23281.6|23273.6|23266.6|23288.6|23281.6|23258.6|23251.6|1657
1580863800000|2020-02-05 00:50:00|23268.6|23261.6|23293.6|23286.6|23298.6|23291.6|23268.6|23261.6|533
1580864100000|2020-02-05 00:55:00|23298.6|23291.6|23286.1|23279.1|23308.6|23301.6|23273.6|23266.6|706
1580864400000|2020-02-05 01:00:00|23283.6|23276.6|23281.1|23274.1|23291.1|23284.1|23258.6|23251.6|1071
1580864700000|2020-02-05 01:05:00|23278.6|23271.6|23293.6|23286.6|23303.6|23296.6|23278.6|23271.6|599
1580865000000|2020-02-05 01:10:00|23296.1|23289.1|23301.1|23294.1|23303.6|23296.6|23283.6|23276.6|652
1580865300000|2020-02-05 01:15:00|23298.6|23291.6|23293.6|23286.6|23308.6|23301.6|23283.6|23276.6|779
1580865600000|2020-02-05 01:20:00|23296.1|23289.1|23283.6|23276.6|23298.6|23291.6|23278.6|23271.6|841
1580865900000|2020-02-05 01:25:00|23281.1|23274.1|23288.6|23281.6|23303.6|23296.6|23273.6|23266.6|996
1580866200000|2020-02-05 01:30:00|23293.6|23286.6|23248.6|23241.6|23303.6|23296.6|23243.6|23236.6|1413
1580866500000|2020-02-05 01:35:00|23243.6|23236.6|23283.6|23276.6|23283.6|23276.6|23233.6|23226.6|1715
1580866800000|2020-02-05 01:40:00|23281.1|23274.1|23293.6|23286.6|23308.6|23301.6|23278.6|23271.6|1138
1580867100000|2020-02-05 01:45:00|23298.6|23291.6|23323.6|23316.6|23323.6|23316.6|23278.6|23271.6|1071
1580867400000|2020-02-05 01:50:00|23318.6|23311.6|23338.6|23331.6|23338.6|23331.6|23308.6|23301.6|1618
1580867700000|2020-02-05 01:55:00|23343.6|23336.6|23353.6|23346.6|23358.6|23351.6|23338.6|23331.6|1273
1580868000000|2020-02-05 02:00:00|23351.1|23344.1|23343.6|23336.6|23353.6|23346.6|23328.6|23321.6|1105
1580868300000|2020-02-05 02:05:00|23341.1|23334.1|23333.6|23326.6|23358.6|23351.6|23333.6|23326.6|721
1580868600000|2020-02-05 02:10:00|23336.1|23329.1|23328.6|23321.6|23348.6|23341.6|23328.6|23321.6|468
1580868900000|2020-02-05 02:15:00|23331.1|23324.1|23328.6|23321.6|23333.6|23326.6|23318.6|23311.6|438
1580869200000|2020-02-05 02:20:00|23333.6|23326.6|23338.6|23331.6|23353.6|23346.6|23331.1|23324.1|828
1580869500000|2020-02-05 02:25:00|23333.6|23326.6|23343.6|23336.6|23343.6|23336.6|23328.6|23321.6|901
1580869800000|2020-02-05 02:30:00|23348.6|23341.6|23353.6|23346.6|23358.6|23351.6|23328.6|23321.6|630
1580870100000|2020-02-05 02:35:00|23348.6|23341.6|23353.6|23346.6|23358.6|23351.6|23348.6|23341.6|444
1580870400000|2020-02-05 02:40:00|23356.1|23349.1|23363.6|23356.6|23363.6|23356.6|23351.1|23344.1|339
1580870700000|2020-02-05 02:45:00|23358.6|23351.6|23353.6|23346.6|23363.6|23356.6|23341.1|23334.1|505
1580871000000|2020-02-05 02:50:00|23351.1|23344.1|23353.6|23346.6|23358.6|23351.6|23343.6|23336.6|277
1580871300000|2020-02-05 02:55:00|23351.1|23344.1|23338.6|23331.6|23363.6|23356.6|23338.6|23331.6|250
1580871600000|2020-02-05 03:00:00|23343.6|23336.6|23348.6|23341.6|23353.6|23346.6|23328.6|23321.6|470
1580871900000|2020-02-05 03:05:00|23346.1|23339.1|23343.6|23336.6|23353.6|23346.6|23343.6|23336.6|297
1580872200000|2020-02-05 03:10:00|23341.1|23334.1|23323.6|23316.6|23341.1|23334.1|23318.6|23311.6|498
1580872500000|2020-02-05 03:15:00|23321.1|23314.1|23336.1|23329.1|23338.6|23331.6|23321.1|23314.1|227
1580872800000|2020-02-05 03:20:00|23338.6|23331.6|23343.6|23336.6|23348.6|23341.6|23333.6|23326.6|226
1580873100000|2020-02-05 03:25:00|23348.6|23341.6|23338.6|23331.6|23348.6|23341.6|23326.1|23319.1|304
1580873400000|2020-02-05 03:30:00|23341.1|23334.1|23348.6|23341.6|23353.6|23346.6|23338.6|23331.6|520
1580873700000|2020-02-05 03:35:00|23353.6|23346.6|23358.6|23351.6|23358.6|23351.6|23348.6|23341.6|406
1580874000000|2020-02-05 03:40:00|23363.6|23356.6|23373.6|23366.6|23383.6|23376.6|23358.6|23351.6|851
1580874300000|2020-02-05 03:45:00|23378.6|23371.6|23373.6|23366.6|23378.6|23371.6|23368.6|23361.6|432
1580874600000|2020-02-05 03:50:00|23378.6|23371.6|23368.6|23361.6|23383.6|23376.6|23363.6|23356.6|432
1580874900000|2020-02-05 03:55:00|23363.6|23356.6|23368.6|23361.6|23368.6|23361.6|23363.6|23356.6|412
1580875200000|2020-02-05 04:00:00|23371.1|23364.1|23373.6|23366.6|23378.6|23371.6|23363.6|23356.6|284
1580875500000|2020-02-05 04:05:00|23378.6|23371.6|23378.6|23371.6|23383.6|23376.6|23373.6|23366.6|291
1580875800000|2020-02-05 04:10:00|23381.1|23374.1|23368.6|23361.6|23383.6|23376.6|23363.6|23356.6|525
1580876100000|2020-02-05 04:15:00|23373.6|23366.6|23378.6|23371.6|23378.6|23371.6|23373.6|23366.6|248
1580876400000|2020-02-05 04:20:00|23373.6|23366.6|23373.6|23366.6|23378.6|23371.6|23368.6|23361.6|78
1580876700000|2020-02-05 04:25:00|23378.6|23371.6|23383.6|23376.6|23388.6|23381.6|23378.6|23371.6|248
1580877000000|2020-02-05 04:30:00|23388.6|23381.6|23398.6|23391.6|23398.6|23391.6|23383.6|23376.6|823
1580877300000|2020-02-05 04:35:00|23396.1|23389.1|23388.6|23381.6|23403.6|23396.6|23388.6|23381.6|573
1580877600000|2020-02-05 04:40:00|23391.1|23384.1|23388.6|23381.6|23391.1|23384.1|23388.6|23381.6|100
1580877900000|2020-02-05 04:45:00|23393.6|23386.6|23398.6|23391.6|23403.6|23396.6|23393.6|23386.6|428
1580878200000|2020-02-05 04:50:00|23401.1|23394.1|23403.6|23396.6|23408.6|23401.6|23398.6|23391.6|364
1580878500000|2020-02-05 04:55:00|23408.6|23401.6|23403.6|23396.6|23408.6|23401.6|23403.6|23396.6|325
1580878800000|2020-02-05 05:00:00|23408.6|23401.6|23393.6|23386.6|23408.6|23401.6|23393.6|23386.6|343
1580879100000|2020-02-05 05:05:00|23391.1|23384.1|23393.6|23386.6|23398.6|23391.6|23388.6|23381.6|479
1580879400000|2020-02-05 05:10:00|23391.1|23384.1|23383.6|23376.6|23393.6|23386.6|23378.6|23371.6|623
1580879700000|2020-02-05 05:15:00|23381.1|23374.1|23363.6|23356.6|23383.6|23376.6|23363.6|23356.6|677
1580880000000|2020-02-05 05:20:00|23358.6|23351.6|23353.6|23346.6|23363.6|23356.6|23343.6|23336.6|1193
1580880300000|2020-02-05 05:25:00|23358.6|23351.6|23363.6|23356.6|23373.6|23366.6|23358.6|23351.6|929
1580880600000|2020-02-05 05:30:00|23361.1|23354.1|23353.6|23346.6|23363.6|23356.6|23353.6|23346.6|669
1580880900000|2020-02-05 05:35:00|23348.6|23341.6|23333.6|23326.6|23353.6|23346.6|23328.6|23321.6|1229
1580881200000|2020-02-05 05:40:00|23328.6|23321.6|23333.6|23326.6|23343.6|23336.6|23328.6|23321.6|1342
1580881500000|2020-02-05 05:45:00|23338.6|23331.6|23318.6|23311.6|23343.6|23336.6|23313.6|23306.6|977
1580881800000|2020-02-05 05:50:00|23321.1|23314.1|23343.6|23336.6|23343.6|23336.6|23321.1|23314.1|840
1580882100000|2020-02-05 05:55:00|23338.6|23331.6|23328.6|23321.6|23343.6|23336.6|23318.6|23311.6|3283
1580882400000|2020-02-05 06:00:00|23333.6|23326.6|23343.6|23336.6|23348.6|23341.6|23313.6|23306.6|3642
1580882700000|2020-02-05 06:05:00|23348.6|23341.6|23368.6|23361.6|23378.6|23371.6|23343.6|23336.6|1640
1580883000000|2020-02-05 06:10:00|23373.6|23366.6|23383.6|23376.6|23383.6|23376.6|23368.6|23361.6|712
1580883300000|2020-02-05 06:15:00|23378.6|23371.6|23378.6|23371.6|23383.6|23376.6|23368.6|23361.6|573
1580883600000|2020-02-05 06:20:00|23383.6|23376.6|23381.1|23374.1|23388.6|23381.6|23373.6|23366.6|285
1580883900000|2020-02-05 06:25:00|23378.6|23371.6|23378.6|23371.6|23383.6|23376.6|23373.6|23366.6|74
1580884200000|2020-02-05 06:30:00|23381.1|23374.1|23373.6|23366.6|23383.6|23376.6|23373.6|23366.6|54
1580884500000|2020-02-05 06:35:00|23376.1|23369.1|23371.1|23364.1|23378.6|23371.6|23368.6|23361.6|110
1580884800000|2020-02-05 06:40:00|23373.6|23366.6|23368.6|23361.6|23373.6|23366.6|23368.6|23361.6|22
1580885100000|2020-02-05 06:45:00|23363.6|23356.6|23368.6|23361.6|23368.6|23361.6|23363.6|23356.6|30
1580885400000|2020-02-05 06:50:00|23371.1|23364.1|23376.1|23369.1|23378.6|23371.6|23368.6|23361.6|10
1580885700000|2020-02-05 06:55:00|23373.6|23366.6|23363.6|23356.6|23378.6|23371.6|23363.6|23356.6|29
1580886000000|2020-02-05 07:00:00|23371.1|23364.1|23371.1|23364.1|23383.6|23376.6|23366.1|23359.1|86
1580886300000|2020-02-05 07:05:00|23373.6|23366.6|23358.6|23351.6|23373.6|23366.6|23353.6|23346.6|235
1580886600000|2020-02-05 07:10:00|23363.6|23356.6|23348.6|23341.6|23368.6|23361.6|23343.6|23336.6|89
1580886900000|2020-02-05 07:15:00|23351.1|23344.1|23353.6|23346.6|23356.1|23349.1|23343.6|23336.6|74
1580887200000|2020-02-05 07:20:00|23351.1|23344.1|23348.6|23341.6|23353.6|23346.6|23343.6|23336.6|52
1580887500000|2020-02-05 07:25:00|23353.6|23346.6|23348.6|23341.6|23353.6|23346.6|23343.6|23336.6|32
1580887800000|2020-02-05 07:30:00|23351.1|23344.1|23343.6|23336.6|23353.6|23346.6|23338.6|23331.6|244
1580888100000|2020-02-05 07:35:00|23341.1|23334.1|23353.6|23346.6|23356.1|23349.1|23341.1|23334.1|236
1580888400000|2020-02-05 07:40:00|23351.1|23344.1|23353.6|23346.6|23353.6|23346.6|23343.6|23336.6|102
1580888700000|2020-02-05 07:45:00|23351.1|23344.1|23368.6|23361.6|23368.6|23361.6|23351.1|23344.1|94
1580889000000|2020-02-05 07:50:00|23363.6|23356.6|23353.6|23346.6|23368.6|23361.6|23348.6|23341.6|103
1580889300000|2020-02-05 07:55:00|23348.6|23341.6|23348.6|23341.6|23353.6|23346.6|23343.6|23336.6|49
1580889600000|2020-02-05 08:00:00|23343.6|23336.6|23343.6|23336.6|23348.6|23341.6|23338.6|23331.6|189
1580889900000|2020-02-05 08:05:00|23348.6|23341.6|23371.1|23364.1|23381.1|23374.1|23348.6|23341.6|331
1580890200000|2020-02-05 08:10:00|23373.6|23366.6|23368.6|23361.6|23373.6|23366.6|23358.6|23351.6|69
1580890500000|2020-02-05 08:15:00|23366.1|23359.1|23368.6|23361.6|23373.6|23366.6|23358.6|23351.6|123
1580890800000|2020-02-05 08:20:00|23366.1|23359.1|23383.6|23376.6|23383.6|23376.6|23358.6|23351.6|86
1580891100000|2020-02-05 08:25:00|23381.1|23374.1|23433.6|23426.6|23438.6|23431.6|23373.6|23366.6|719
1580891400000|2020-02-05 08:30:00|23438.6|23431.6|23501.1|23494.1|23508.6|23501.6|23428.6|23421.6|1712
1580891700000|2020-02-05 08:35:00|23498.6|23491.6|23573.6|23566.6|23598.6|23591.6|23483.6|23476.6|2428
1580892000000|2020-02-05 08:40:00|23578.6|23571.6|23508.6|23501.6|23578.6|23571.6|23508.6|23501.6|1884
1580892300000|2020-02-05 08:45:00|23511.1|23504.1|23548.6|23541.6|23578.6|23571.6|23511.1|23504.1|1507
1580892600000|2020-02-05 08:50:00|23553.6|23546.6|23523.6|23516.6|23558.6|23551.6|23523.6|23516.6|457
1580892900000|2020-02-05 08:55:00|23521.1|23514.1|23543.6|23536.6|23548.6|23541.6|23518.6|23511.6|209
1580893200000|2020-02-05 09:00:00|23538.6|23531.6|23558.6|23551.6|23566.1|23559.1|23528.6|23521.6|296
1580893500000|2020-02-05 09:05:00|23556.1|23549.1|23593.6|23586.6|23608.6|23601.6|23553.6|23546.6|517
1580893800000|2020-02-05 09:10:00|23596.1|23589.1|23563.6|23556.6|23598.6|23591.6|23558.6|23551.6|539
1580894100000|2020-02-05 09:15:00|23566.1|23559.1|23591.1|23584.1|23593.6|23586.6|23563.6|23556.6|743
1580894400000|2020-02-05 09:20:00|23593.6|23586.6|23603.6|23596.6|23611.1|23604.1|23588.6|23581.6|361
1580894700000|2020-02-05 09:25:00|23601.1|23594.1|23618.6|23611.6|23633.6|23626.6|23598.6|23591.6|603
1580895000000|2020-02-05 09:30:00|23621.1|23614.1|23663.6|23656.6|23663.6|23656.6|23621.1|23614.1|546
1580895300000|2020-02-05 09:35:00|23658.6|23651.6|23668.6|23661.6|23673.6|23666.6|23648.6|23641.6|660
1580895600000|2020-02-05 09:40:00|23673.6|23666.6|23686.1|23679.1|23688.6|23681.6|23663.6|23656.6|593
1580895900000|2020-02-05 09:45:00|23688.6|23681.6|23673.6|23666.6|23688.6|23681.6|23668.6|23661.6|382
1580896200000|2020-02-05 09:50:00|23678.6|23671.6|23703.6|23696.6|23708.6|23701.6|23671.1|23664.1|395
1580896500000|2020-02-05 09:55:00|23698.6|23691.6|23686.1|23679.1|23703.6|23696.6|23681.1|23674.1|374
1580896800000|2020-02-05 10:00:00|23683.6|23676.6|23676.1|23669.1|23686.1|23679.1|23658.6|23651.6|393
1580897100000|2020-02-05 10:05:00|23678.6|23671.6|23668.6|23661.6|23678.6|23671.6|23663.6|23656.6|122
1580897400000|2020-02-05 10:10:00|23671.1|23664.1|23648.6|23641.6|23673.6|23666.6|23638.6|23631.6|323
1580897700000|2020-02-05 10:15:00|23646.1|23639.1|23653.6|23646.6|23653.6|23646.6|23638.6|23631.6|167
1580898000000|2020-02-05 10:20:00|23656.1|23649.1|23643.6|23636.6|23658.6|23651.6|23643.6|23636.6|91
1580898300000|2020-02-05 10:25:00|23646.1|23639.1|23633.6|23626.6|23648.6|23641.6|23633.6|23626.6|76
1580898600000|2020-02-05 10:30:00|23636.1|23629.1|23638.6|23631.6|23648.6|23641.6|23633.6|23626.6|106
1580898900000|2020-02-05 10:35:00|23641.1|23634.1|23653.6|23646.6|23658.6|23651.6|23638.6|23631.6|149
1580899200000|2020-02-05 10:40:00|23651.1|23644.1|23643.6|23636.6|23658.6|23651.6|23643.6|23636.6|108
1580899500000|2020-02-05 10:45:00|23646.1|23639.1|23653.6|23646.6|23653.6|23646.6|23643.6|23636.6|105
1580899800000|2020-02-05 10:50:00|23656.1|23649.1|23658.6|23651.6|23658.6|23651.6|23648.6|23641.6|46
1580900100000|2020-02-05 10:55:00|23663.6|23656.6|23656.1|23649.1|23668.6|23661.6|23653.6|23646.6|84
1580900400000|2020-02-05 11:00:00|23658.6|23651.6|23663.6|23656.6|23666.1|23659.1|23653.6|23646.6|73
1580900700000|2020-02-05 11:05:00|23668.6|23661.6|23673.6|23666.6|23678.6|23671.6|23668.6|23661.6|463
1580901000000|2020-02-05 11:10:00|23676.1|23669.1|23668.6|23661.6|23678.6|23671.6|23663.6|23656.6|246
1580901300000|2020-02-05 11:15:00|23673.6|23666.6|23678.6|23671.6|23683.6|23676.6|23671.1|23664.1|101
1580901600000|2020-02-05 11:20:00|23681.1|23674.1|23703.6|23696.6|23703.6|23696.6|23678.6|23671.6|218
1580901900000|2020-02-05 11:25:00|23701.1|23694.1|23703.6|23696.6|23703.6|23696.6|23696.1|23689.1|168
1580902200000|2020-02-05 11:30:00|23698.6|23691.6|23691.1|23684.1|23703.6|23696.6|23688.6|23681.6|265
1580902500000|2020-02-05 11:35:00|23688.6|23681.6|23628.6|23621.6|23691.1|23684.1|23591.1|23584.1|1951
1580902800000|2020-02-05 11:40:00|23633.6|23626.6|23643.6|23636.6|23648.6|23641.6|23606.1|23599.1|399
1580903100000|2020-02-05 11:45:00|23646.1|23639.1|23636.1|23629.1|23646.1|23639.1|23623.6|23616.6|111
1580903400000|2020-02-05 11:50:00|23638.6|23631.6|23633.6|23626.6|23638.6|23631.6|23623.6|23616.6|77
1580903700000|2020-02-05 11:55:00|23628.6|23621.6|23603.6|23596.6|23633.6|23626.6|23603.6|23596.6|69
1580904000000|2020-02-05 12:00:00|23608.6|23601.6|23606.1|23599.1|23613.6|23606.6|23598.6|23591.6|333
1580904300000|2020-02-05 12:05:00|23608.6|23601.6|23613.6|23606.6|23613.6|23606.6|23598.6|23591.6|116
1580904600000|2020-02-05 12:10:00|23616.1|23609.1|23633.6|23626.6|23638.6|23631.6|23616.1|23609.1|69
1580904900000|2020-02-05 12:15:00|23636.1|23629.1|23643.6|23636.6|23653.6|23646.6|23628.6|23621.6|208
1580905200000|2020-02-05 12:20:00|23646.1|23639.1|23653.6|23646.6|23656.1|23649.1|23643.6|23636.6|155
1580905500000|2020-02-05 12:25:00|23651.1|23644.1|23643.6|23636.6|23653.6|23646.6|23643.6|23636.6|39
1580905800000|2020-02-05 12:30:00|23641.1|23634.1|23653.6|23646.6|23653.6|23646.6|23633.6|23626.6|74
1580906100000|2020-02-05 12:35:00|23651.1|23644.1|23658.6|23651.6|23658.6|23651.6|23648.6|23641.6|66
1580906400000|2020-02-05 12:40:00|23653.6|23646.6|23648.6|23641.6|23656.1|23649.1|23643.6|23636.6|93
1580906700000|2020-02-05 12:45:00|23653.6|23646.6|23653.6|23646.6|23653.6|23646.6|23643.6|23636.6|72
1580907000000|2020-02-05 12:50:00|23651.1|23644.1|23643.6|23636.6|23651.1|23644.1|23638.6|23631.6|137
1580907300000|2020-02-05 12:55:00|23646.1|23639.1|23638.6|23631.6|23648.6|23641.6|23633.6|23626.6|162
1580907600000|2020-02-05 13:00:00|23641.1|23634.1|23658.6|23651.6|23658.6|23651.6|23633.6|23626.6|80
1580907900000|2020-02-05 13:05:00|23656.1|23649.1|23676.1|23669.1|23676.1|23669.1|23653.6|23646.6|79
1580908200000|2020-02-05 13:10:00|23673.6|23666.6|23671.1|23664.1|23673.6|23666.6|23663.6|23656.6|143
1580908500000|2020-02-05 13:15:00|23673.6|23666.6|23688.6|23681.6|23703.6|23696.6|23663.6|23656.6|453
1580908800000|2020-02-05 13:20:00|23691.1|23684.1|23688.6|23681.6|23693.6|23686.6|23683.6|23676.6|81
1580909100000|2020-02-05 13:25:00|23691.1|23684.1|23678.6|23671.6|23691.1|23684.1|23671.1|23664.1|144
1580909400000|2020-02-05 13:30:00|23681.1|23674.1|23688.6|23681.6|23693.6|23686.6|23678.6|23671.6|120
1580909700000|2020-02-05 13:35:00|23686.1|23679.1|23683.6|23676.6|23693.6|23686.6|23678.6|23671.6|72
1580910000000|2020-02-05 13:40:00|23688.6|23681.6|23678.6|23671.6|23693.6|23686.6|23678.6|23671.6|97
1580910300000|2020-02-05 13:45:00|23681.1|23674.1|23688.6|23681.6|23693.6|23686.6|23668.6|23661.6|137
1580910600000|2020-02-05 13:50:00|23693.6|23686.6|23693.6|23686.6|23693.6|23686.6|23688.6|23681.6|157
1580910900000|2020-02-05 13:55:00|23691.1|23684.1|23688.6|23681.6|23693.6|23686.6|23683.6|23676.6|60
1580911200000|2020-02-05 14:00:00|23683.6|23676.6|23668.6|23661.6|23688.6|23681.6|23668.6|23661.6|157
1580911500000|2020-02-05 14:05:00|23671.1|23664.1|23676.1|23669.1|23678.6|23671.6|23671.1|23664.1|55
1580911800000|2020-02-05 14:10:00|23678.6|23671.6|23663.6|23656.6|23678.6|23671.6|23658.6|23651.6|480
1580912100000|2020-02-05 14:15:00|23658.6|23651.6|23673.6|23666.6|23678.6|23671.6|23658.6|23651.6|157
1580912400000|2020-02-05 14:20:00|23676.1|23669.1|23683.6|23676.6|23683.6|23676.6|23673.6|23666.6|21
1580912700000|2020-02-05 14:25:00|23678.6|23671.6|23683.6|23676.6|23688.6|23681.6|23678.6|23671.6|101
1580913000000|2020-02-05 14:30:00|23686.1|23679.1|23658.6|23651.6|23688.6|23681.6|23656.1|23649.1|353
1580913300000|2020-02-05 14:35:00|23661.1|23654.1|23633.6|23626.6|23663.6|23656.6|23633.6|23626.6|445
1580913600000|2020-02-05 14:40:00|23628.6|23621.6|23628.6|23621.6|23643.6|23636.6|23608.6|23601.6|603
1580913900000|2020-02-05 14:45:00|23626.1|23619.1|23653.6|23646.6|23668.6|23661.6|23623.6|23616.6|474
1580914200000|2020-02-05 14:50:00|23648.6|23641.6|23638.6|23631.6|23663.6|23656.6|23636.1|23629.1|177
1580914500000|2020-02-05 14:55:00|23641.1|23634.1|23653.6|23646.6|23661.1|23654.1|23636.1|23629.1|220
1580914800000|2020-02-05 15:00:00|23646.1|23639.1|23658.6|23651.6|23678.6|23671.6|23638.6|23631.6|439
1580915100000|2020-02-05 15:05:00|23653.6|23646.6|23638.6|23631.6|23673.6|23666.6|23633.6|23626.6|317
1580915400000|2020-02-05 15:10:00|23633.6|23626.6|23613.6|23606.6|23646.1|23639.1|23613.6|23606.6|309
1580915700000|2020-02-05 15:15:00|23616.1|23609.1|23613.6|23606.6|23623.6|23616.6|23603.6|23596.6|242
1580916000000|2020-02-05 15:20:00|23611.1|23604.1|23633.6|23626.6|23641.1|23634.1|23608.6|23601.6|109
1580916300000|2020-02-05 15:25:00|23628.6|23621.6|23591.1|23584.1|23633.6|23626.6|23568.6|23561.6|667
1580916600000|2020-02-05 15:30:00|23588.6|23581.6|23606.1|23599.1|23613.6|23606.6|23578.6|23571.6|977
1580916900000|2020-02-05 15:35:00|23603.6|23596.6|23588.6|23581.6|23613.6|23606.6|23573.6|23566.6|570
1580917200000|2020-02-05 15:40:00|23586.1|23579.1|23633.6|23626.6|23633.6|23626.6|23581.1|23574.1|2126
1580917500000|2020-02-05 15:45:00|23631.1|23624.1|23638.6|23631.6|23643.6|23636.6|23613.6|23606.6|546
1580917800000|2020-02-05 15:50:00|23636.1|23629.1|23643.6|23636.6|23653.6|23646.6|23633.6|23626.6|311
1580918100000|2020-02-05 15:55:00|23641.1|23634.1|23658.6|23651.6|23666.1|23659.1|23628.6|23621.6|227
1580918400000|2020-02-05 16:00:00|23656.1|23649.1|23638.6|23631.6|23658.6|23651.6|23638.6|23631.6|250
1580918700000|2020-02-05 16:05:00|23641.1|23634.1|23653.6|23646.6|23658.6|23651.6|23633.6|23626.6|90
1580919000000|2020-02-05 16:10:00|23656.1|23649.1|23658.6|23651.6|23663.6|23656.6|23648.6|23641.6|134
1580919300000|2020-02-05 16:15:00|23661.1|23654.1|23658.6|23651.6|23668.6|23661.6|23658.6|23651.6|120
1580919600000|2020-02-05 16:20:00|23653.6|23646.6|23663.6|23656.6|23663.6|23656.6|23653.6|23646.6|134
1580919900000|2020-02-05 16:25:00|23661.1|23654.1|23663.6|23656.6|23668.6|23661.6|23653.6|23646.6|108
1580920200000|2020-02-05 16:30:00|23661.1|23654.1|23653.6|23646.6|23671.1|23664.1|23653.6|23646.6|397
1580920500000|2020-02-05 16:35:00|23656.1|23649.1|23633.6|23626.6|23658.6|23651.6|23633.6|23626.6|365
1580920800000|2020-02-05 16:40:00|23636.1|23629.1|23623.6|23616.6|23638.6|23631.6|23603.6|23596.6|716
1580921100000|2020-02-05 16:45:00|23618.6|23611.6|23643.6|23636.6|23648.6|23641.6|23613.6|23606.6|472
1580921400000|2020-02-05 16:50:00|23648.6|23641.6|23653.6|23646.6|23653.6|23646.6|23643.6|23636.6|68
1580921700000|2020-02-05 16:55:00|23658.6|23651.6|23663.6|23656.6|23666.1|23659.1|23651.1|23644.1|197
1580922000000|2020-02-05 17:00:00|23661.1|23654.1|23666.1|23659.1|23668.6|23661.6|23658.6|23651.6|107
1580922300000|2020-02-05 17:05:00|23663.6|23656.6|23673.6|23666.6|23673.6|23666.6|23663.6|23656.6|77
1580922600000|2020-02-05 17:10:00|23671.1|23664.1|23673.6|23666.6|23676.1|23669.1|23668.6|23661.6|77
1580922900000|2020-02-05 17:15:00|23676.1|23669.1|23668.6|23661.6|23678.6|23671.6|23668.6|23661.6|69
1580923200000|2020-02-05 17:20:00|23671.1|23664.1|23671.1|23664.1|23673.6|23666.6|23663.6|23656.6|62
1580923500000|2020-02-05 17:25:00|23673.6|23666.6|23663.6|23656.6|23673.6|23666.6|23663.6|23656.6|146
1580923800000|2020-02-05 17:30:00|23668.6|23661.6|23668.6|23661.6|23671.1|23664.1|23658.6|23651.6|28
1580924100000|2020-02-05 17:35:00|23663.6|23656.6|23668.6|23661.6|23673.6|23666.6|23663.6|23656.6|117
1580924400000|2020-02-05 17:40:00|23671.1|23664.1|23663.6|23656.6|23671.1|23664.1|23658.6|23651.6|22
1580924700000|2020-02-05 17:45:00|23666.1|23659.1|23663.6|23656.6|23668.6|23661.6|23661.1|23654.1|29
1580925000000|2020-02-05 17:50:00|23661.1|23654.1|23653.6|23646.6|23668.6|23661.6|23648.6|23641.6|70
1580925300000|2020-02-05 17:55:00|23651.1|23644.1|23653.6|23646.6|23658.6|23651.6|23648.6|23641.6|36
1580925600000|2020-02-05 18:00:00|23651.1|23644.1|23658.6|23651.6|23661.1|23654.1|23648.6|23641.6|140
1580925900000|2020-02-05 18:05:00|23656.1|23649.1|23648.6|23641.6|23658.6|23651.6|23643.6|23636.6|47
1580926200000|2020-02-05 18:10:00|23646.1|23639.1|23648.6|23641.6|23653.6|23646.6|23643.6|23636.6|20
1580926500000|2020-02-05 18:15:00|23651.1|23644.1|23648.6|23641.6|23653.6|23646.6|23643.6|23636.6|33
1580926800000|2020-02-05 18:20:00|23651.1|23644.1|23653.6|23646.6|23656.1|23649.1|23648.6|23641.6|58
1580927100000|2020-02-05 18:25:00|23656.1|23649.1|23653.6|23646.6|23658.6|23651.6|23651.1|23644.1|25
1580927400000|2020-02-05 18:30:00|23651.1|23644.1|23658.6|23651.6|23663.6|23656.6|23648.6|23641.6|39
1580927700000|2020-02-05 18:35:00|23661.1|23654.1|23658.6|23651.6|23663.6|23656.6|23653.6|23646.6|31
1580928000000|2020-02-05 18:40:00|23661.1|23654.1|23673.6|23666.6|23673.6|23666.6|23653.6|23646.6|166
1580928300000|2020-02-05 18:45:00|23671.1|23664.1|23678.6|23671.6|23678.6|23671.6|23671.1|23664.1|265
1580928600000|2020-02-05 18:50:00|23673.6|23666.6|23673.6|23666.6|23678.6|23671.6|23673.6|23666.6|58
1580928900000|2020-02-05 18:55:00|23676.1|23669.1|23673.6|23666.6|23683.6|23676.6|23671.1|23664.1|178
1580929200000|2020-02-05 19:00:00|23671.1|23664.1|23668.6|23661.6|23673.6|23666.6|23666.1|23659.1|65
1580929500000|2020-02-05 19:05:00|23666.1|23659.1|23656.1|23649.1|23673.6|23666.6|23653.6|23646.6|130
1580929800000|2020-02-05 19:10:00|23653.6|23646.6|23653.6|23646.6|23658.6|23651.6|23651.1|23644.1|132
1580930100000|2020-02-05 19:15:00|23656.1|23649.1|23668.6|23661.6|23671.1|23664.1|23653.6|23646.6|133
1580930400000|2020-02-05 19:20:00|23671.1|23664.1|23683.6|23676.6|23683.6|23676.6|23668.6|23661.6|40
1580930700000|2020-02-05 19:25:00|23681.1|23674.1|23683.6|23676.6|23683.6|23676.6|23678.6|23671.6|42
1580931000000|2020-02-05 19:30:00|23678.6|23671.6|23678.6|23671.6|23683.6|23676.6|23673.6|23666.6|140
1580931300000|2020-02-05 19:35:00|23673.6|23666.6|23683.6|23676.6|23683.6|23676.6|23673.6|23666.6|61
1580931600000|2020-02-05 19:40:00|23686.1|23679.1|23688.6|23681.6|23688.6|23681.6|23683.6|23676.6|52
1580931900000|2020-02-05 19:45:00|23686.1|23679.1|23688.6|23681.6|23688.6|23681.6|23683.6|23676.6|46
1580932200000|2020-02-05 19:50:00|23686.1|23679.1|23703.6|23696.6|23703.6|23696.6|23686.1|23679.1|172
1580932500000|2020-02-05 19:55:00|23701.1|23694.1|23703.6|23696.6|23708.6|23701.6|23701.1|23694.1|162
1580932800000|2020-02-05 20:00:00|23708.6|23701.6|23713.6|23706.6|23718.6|23711.6|23701.1|23694.1|286
1580933100000|2020-02-05 20:05:00|23711.1|23704.1|23708.6|23701.6|23716.1|23709.1|23708.6|23701.6|73
1580933400000|2020-02-05 20:10:00|23706.1|23699.1|23703.6|23696.6|23708.6|23701.6|23698.6|23691.6|201
1580933700000|2020-02-05 20:15:00|23708.6|23701.6|23711.1|23704.1|23713.6|23706.6|23703.6|23696.6|173
1580934000000|2020-02-05 20:20:00|23708.6|23701.6|23718.6|23711.6|23718.6|23711.6|23708.6|23701.6|175
1580934300000|2020-02-05 20:25:00|23716.1|23709.1|23708.6|23701.6|23718.6|23711.6|23703.6|23696.6|96
1580934600000|2020-02-05 20:30:00|23711.1|23704.1|23698.6|23691.6|23713.6|23706.6|23698.6|23691.6|145
1580934900000|2020-02-05 20:35:00|23703.6|23696.6|23698.6|23691.6|23706.1|23699.1|23693.6|23686.6|115
1580935200000|2020-02-05 20:40:00|23696.1|23689.1|23716.1|23709.1|23718.6|23711.6|23693.6|23686.6|49
1580935500000|2020-02-05 20:45:00|23718.6|23711.6|23703.6|23696.6|23718.6|23711.6|23693.6|23686.6|183
1580935800000|2020-02-05 20:50:00|23698.6|23691.6|23693.6|23686.6|23698.6|23691.6|23678.6|23671.6|241
1580936100000|2020-02-05 20:55:00|23691.1|23684.1|23693.6|23686.6|23698.6|23691.6|23683.6|23676.6|353
1580936400000|2020-02-05 21:00:00|23698.6|23691.6|23698.6|23691.6|23698.6|23691.6|23678.6|23671.6|271
1580936700000|2020-02-05 21:05:00|23701.1|23694.1|23698.6|23691.6|23703.6|23696.6|23693.6|23686.6|128
1580937000000|2020-02-05 21:10:00|23693.6|23686.6|23703.6|23696.6|23708.6|23701.6|23693.6|23686.6|28
1580937300000|2020-02-05 21:15:00|23707.6|23692.6|23707.6|23692.6|23710.1|23695.1|23707.6|23692.6|4
1580937600000|2020-02-05 21:20:00|23710.1|23695.1|23707.6|23692.6|23710.1|23695.1|23707.6|23692.6|3
1580937900000|2020-02-05 21:25:00|23710.1|23695.1|23707.6|23692.6|23710.1|23695.1|23707.6|23692.6|0
1580938200000|2020-02-05 21:30:00|23712.6|23697.6|23707.6|23692.6|23712.6|23697.6|23702.6|23687.6|19
1580938500000|2020-02-05 21:35:00|23710.1|23695.1|23722.6|23707.6|23727.6|23712.6|23707.6|23692.6|88
1580938800000|2020-02-05 21:40:00|23725.1|23710.1|23722.6|23707.6|23727.6|23712.6|23720.1|23705.1|20
1580939100000|2020-02-05 21:45:00|23725.1|23710.1|23717.6|23702.6|23725.1|23710.1|23717.6|23702.6|27
1580939400000|2020-02-05 21:50:00|23712.6|23697.6|23712.6|23697.6|23712.6|23697.6|23712.6|23697.6|7
1580939700000|2020-02-05 21:55:00|23707.6|23692.6|23720.3|23690.3|23721.3|23697.6|23707.6|23690.1|26
1580940000000|2020-02-05 22:00:00|23719.6|23689.6|23720.1|23690.1|23721.4|23691.4|23719.2|23689.2|0
1580940300000|2020-02-05 22:05:00|23720.7|23690.7|23720|23690|23720.7|23690.7|23719.6|23689.6|0
1580940600000|2020-02-05 22:10:00|23719.6|23689.6|23719.8|23689.8|23719.8|23689.8|23718.5|23688.5|0
1580940900000|2020-02-05 22:15:00|23719|23689|23722.1|23692.1|23723.2|23693.2|23718.3|23688.3|0
1580941200000|2020-02-05 22:20:00|23721.9|23691.9|23723.5|23693.5|23723.8|23693.8|23721.6|23691.6|0
1580941500000|2020-02-05 22:25:00|23724.6|23694.6|23724.8|23694.8|23724.8|23694.8|23723.5|23693.5|0
1580941800000|2020-02-05 22:30:00|23725|23695|23723.4|23693.4|23725|23695|23722.7|23692.7|0
1580942100000|2020-02-05 22:35:00|23724.3|23694.3|23724|23694|23725.1|23695.1|23722.7|23692.7|0
1580942400000|2020-02-05 22:40:00|23724.1|23694.1|23719.2|23689.2|23724.1|23694.1|23718.7|23688.7|0
1580942700000|2020-02-05 22:45:00|23719|23689|23720.7|23690.7|23720.7|23690.7|23719|23689|0
1580943000000|2020-02-05 22:50:00|23720.9|23690.9|23721.1|23691.1|23721.1|23691.1|23720.9|23690.9|0
1580943300000|2020-02-05 22:55:00|23722|23692|23722.5|23692.5|23722.9|23692.9|23721.9|23691.9|0
1580943600000|2020-02-05 23:00:00|23724.8|23694.8|23722.6|23707.6|23738.4|23712.6|23717.6|23694.8|53
1580943900000|2020-02-05 23:05:00|23720.1|23705.1|23702.6|23687.6|23722.6|23707.6|23702.6|23687.6|79
1580944200000|2020-02-05 23:10:00|23707.6|23692.6|23700.1|23685.1|23707.6|23692.6|23700.1|23685.1|65
1580944500000|2020-02-05 23:15:00|23697.6|23682.6|23695.1|23680.1|23697.6|23682.6|23692.6|23677.6|54
1580944800000|2020-02-05 23:20:00|23697.6|23682.6|23707.6|23692.6|23707.6|23692.6|23697.6|23682.6|49
1580945100000|2020-02-05 23:25:00|23710.1|23695.1|23712.6|23697.6|23712.6|23697.6|23707.6|23692.6|50
1580945400000|2020-02-05 23:30:00|23708.6|23701.6|23703.6|23696.6|23708.6|23701.6|23693.6|23686.6|53691
1580945700000|2020-02-05 23:35:00|23708.6|23701.6|23703.6|23696.6|23713.6|23706.6|23703.6|23696.6|219
1580946000000|2020-02-05 23:40:00|23698.6|23691.6|23708.6|23701.6|23713.6|23706.6|23693.6|23686.6|369
1580946300000|2020-02-05 23:45:00|23703.6|23696.6|23668.6|23661.6|23706.1|23699.1|23663.6|23656.6|1010
1580946600000|2020-02-05 23:50:00|23673.6|23666.6|23678.6|23671.6|23683.6|23676.6|23668.6|23661.6|313
1580946900000|2020-02-05 23:55:00|23683.6|23676.6|23668.6|23661.6|23683.6|23676.6|23668.6|23661.6|384
1580947200000|2020-02-06 00:00:00|23683.6|23676.6|23653.6|23646.6|23683.6|23676.6|23653.6|23646.6|2278
1580947500000|2020-02-06 00:05:00|23658.6|23651.6|23703.6|23696.6|23708.6|23701.6|23653.6|23646.6|1512
1580947800000|2020-02-06 00:10:00|23698.6|23691.6|23693.6|23686.6|23703.6|23696.6|23688.6|23681.6|874
1580948100000|2020-02-06 00:15:00|23698.6|23691.6|23688.6|23681.6|23708.6|23701.6|23683.6|23676.6|1330
1580948400000|2020-02-06 00:20:00|23693.6|23686.6|23693.6|23686.6|23708.6|23701.6|23688.6|23681.6|772
1580948700000|2020-02-06 00:25:00|23691.1|23684.1|23678.6|23671.6|23691.1|23684.1|23673.6|23666.6|640
1580949000000|2020-02-06 00:30:00|23676.1|23669.1|23693.6|23686.6|23703.6|23696.6|23673.6|23666.6|669
1580949300000|2020-02-06 00:35:00|23696.1|23689.1|23688.6|23681.6|23698.6|23691.6|23688.6|23681.6|304
1580949600000|2020-02-06 00:40:00|23691.1|23684.1|23693.6|23686.6|23721.1|23714.1|23688.6|23681.6|1199
1580949900000|2020-02-06 00:45:00|23698.6|23691.6|23673.6|23666.6|23698.6|23691.6|23671.1|23664.1|759
1580950200000|2020-02-06 00:50:00|23678.6|23671.6|23683.6|23676.6|23693.6|23686.6|23678.6|23671.6|639
1580950500000|2020-02-06 00:55:00|23686.1|23679.1|23693.6|23686.6|23698.6|23691.6|23683.6|23676.6|451
1580950800000|2020-02-06 01:00:00|23698.6|23691.6|23693.6|23686.6|23708.6|23701.6|23688.6|23681.6|952
1580951100000|2020-02-06 01:05:00|23696.1|23689.1|23708.6|23701.6|23726.1|23719.1|23693.6|23686.6|806
1580951400000|2020-02-06 01:10:00|23713.6|23706.6|23733.6|23726.6|23743.6|23736.6|23708.6|23701.6|790
1580951700000|2020-02-06 01:15:00|23738.6|23731.6|23778.6|23771.6|23783.6|23776.6|23738.6|23731.6|3305
1580952000000|2020-02-06 01:20:00|23776.1|23769.1|23773.6|23766.6|23778.6|23771.6|23753.6|23746.6|972
1580952300000|2020-02-06 01:25:00|23768.6|23761.6|23743.6|23736.6|23778.6|23771.6|23728.6|23721.6|1275
1580952600000|2020-02-06 01:30:00|23741.1|23734.1|23713.6|23706.6|23743.6|23736.6|23708.6|23701.6|1402
1580952900000|2020-02-06 01:35:00|23711.1|23704.1|23743.6|23736.6|23758.6|23751.6|23708.6|23701.6|1565
1580953200000|2020-02-06 01:40:00|23741.1|23734.1|23743.6|23736.6|23753.6|23746.6|23721.1|23714.1|914
1580953500000|2020-02-06 01:45:00|23746.1|23739.1|23748.6|23741.6|23748.6|23741.6|23723.6|23716.6|891
1580953800000|2020-02-06 01:50:00|23746.1|23739.1|23738.6|23731.6|23753.6|23746.6|23738.6|23731.6|1029
1580954100000|2020-02-06 01:55:00|23741.1|23734.1|23743.6|23736.6|23748.6|23741.6|23733.6|23726.6|858
1580954400000|2020-02-06 02:00:00|23746.1|23739.1|23776.1|23769.1|23778.6|23771.6|23743.6|23736.6|675
1580954700000|2020-02-06 02:05:00|23778.6|23771.6|23788.6|23781.6|23788.6|23781.6|23773.6|23766.6|1104
1580955000000|2020-02-06 02:10:00|23793.6|23786.6|23773.6|23766.6|23798.6|23791.6|23768.6|23761.6|1017
1580955300000|2020-02-06 02:15:00|23778.6|23771.6|23773.6|23766.6|23788.6|23781.6|23771.1|23764.1|661
1580955600000|2020-02-06 02:20:00|23771.1|23764.1|23788.6|23781.6|23788.6|23781.6|23771.1|23764.1|560
1580955900000|2020-02-06 02:25:00|23793.6|23786.6|23803.6|23796.6|23803.6|23796.6|23788.6|23781.6|1024
1580956200000|2020-02-06 02:30:00|23808.6|23801.6|23798.6|23791.6|23813.6|23806.6|23793.6|23786.6|804
1580956500000|2020-02-06 02:35:00|23803.6|23796.6|23818.6|23811.6|23818.6|23811.6|23798.6|23791.6|511
1580956800000|2020-02-06 02:40:00|23823.6|23816.6|23838.6|23831.6|23838.6|23831.6|23818.6|23811.6|1270
1580957100000|2020-02-06 02:45:00|23843.6|23836.6|23833.6|23826.6|23843.6|23836.6|23828.6|23821.6|850
1580957400000|2020-02-06 02:50:00|23838.6|23831.6|23838.6|23831.6|23848.6|23841.6|23828.6|23821.6|750
1580957700000|2020-02-06 02:55:00|23843.6|23836.6|23853.6|23846.6|23853.6|23846.6|23843.6|23836.6|963
1580958000000|2020-02-06 03:00:00|23858.6|23851.6|23848.6|23841.6|23863.6|23856.6|23843.6|23836.6|606
1580958300000|2020-02-06 03:05:00|23851.1|23844.1|23838.6|23831.6|23868.6|23861.6|23833.6|23826.6|743
1580958600000|2020-02-06 03:10:00|23843.6|23836.6|23828.6|23821.6|23848.6|23841.6|23828.6|23821.6|515
1580958900000|2020-02-06 03:15:00|23823.6|23816.6|23818.6|23811.6|23828.6|23821.6|23816.1|23809.1|470
1580959200000|2020-02-06 03:20:00|23816.1|23809.1|23823.6|23816.6|23828.6|23821.6|23816.1|23809.1|141
1580959500000|2020-02-06 03:25:00|23828.6|23821.6|23813.6|23806.6|23828.6|23821.6|23813.6|23806.6|184
1580959800000|2020-02-06 03:30:00|23816.1|23809.1|23828.6|23821.6|23828.6|23821.6|23808.6|23801.6|598
1580960100000|2020-02-06 03:35:00|23833.6|23826.6|23848.6|23841.6|23853.6|23846.6|23833.6|23826.6|552
1580960400000|2020-02-06 03:40:00|23846.1|23839.1|23843.6|23836.6|23848.6|23841.6|23838.6|23831.6|410
1580960700000|2020-02-06 03:45:00|23848.6|23841.6|23843.6|23836.6|23853.6|23846.6|23841.1|23834.1|476
1580961000000|2020-02-06 03:50:00|23841.1|23834.1|23833.6|23826.6|23848.6|23841.6|23833.6|23826.6|203
1580961300000|2020-02-06 03:55:00|23836.1|23829.1|23848.6|23841.6|23848.6|23841.6|23833.6|23826.6|395
1580961600000|2020-02-06 04:00:00|23843.6|23836.6|23873.6|23866.6|23883.6|23876.6|23838.6|23831.6|1321
1580961900000|2020-02-06 04:05:00|23871.1|23864.1|23898.6|23891.6|23903.6|23896.6|23858.6|23851.6|1473
1580962200000|2020-02-06 04:10:00|23893.6|23886.6|23898.6|23891.6|23898.6|23891.6|23888.6|23881.6|1174
1580962500000|2020-02-06 04:15:00|23903.6|23896.6|23893.6|23886.6|23911.1|23904.1|23893.6|23886.6|922
1580962800000|2020-02-06 04:20:00|23896.1|23889.1|23898.6|23891.6|23918.6|23911.6|23896.1|23889.1|774
1580963100000|2020-02-06 04:25:00|23901.1|23894.1|23903.6|23896.6|23918.6|23911.6|23898.6|23891.6|910
1580963400000|2020-02-06 04:30:00|23908.6|23901.6|23943.6|23936.6|23973.6|23966.6|23908.6|23901.6|4200
1580963700000|2020-02-06 04:35:00|23938.6|23931.6|23963.6|23956.6|23968.6|23961.6|23938.6|23931.6|916
1580964000000|2020-02-06 04:40:00|23968.6|23961.6|23968.6|23961.6|23988.6|23981.6|23963.6|23956.6|1623
1580964300000|2020-02-06 04:45:00|23971.1|23964.1|23988.6|23981.6|23988.6|23981.6|23968.6|23961.6|738
1580964600000|2020-02-06 04:50:00|23983.6|23976.6|23993.6|23986.6|23998.6|23991.6|23983.6|23976.6|1014
1580964900000|2020-02-06 04:55:00|23998.6|23991.6|23993.6|23986.6|23998.6|23991.6|23988.6|23981.6|745
1580965200000|2020-02-06 05:00:00|23991.1|23984.1|23983.6|23976.6|23998.6|23991.6|23978.6|23971.6|1885
1580965500000|2020-02-06 05:05:00|23978.6|23971.6|23963.6|23956.6|23983.6|23976.6|23953.6|23946.6|1785
1580965800000|2020-02-06 05:10:00|23958.6|23951.6|23933.6|23926.6|23963.6|23956.6|23933.6|23926.6|1715
1580966100000|2020-02-06 05:15:00|23936.1|23929.1|23923.6|23916.6|23948.6|23941.6|23918.6|23911.6|1457
1580966400000|2020-02-06 05:20:00|23921.1|23914.1|23908.6|23901.6|23933.6|23926.6|23908.6|23901.6|1226
1580966700000|2020-02-06 05:25:00|23913.6|23906.6|23923.6|23916.6|23923.6|23916.6|23903.6|23896.6|535
1580967000000|2020-02-06 05:30:00|23928.6|23921.6|23948.6|23941.6|23953.6|23946.6|23928.6|23921.6|1178
1580967300000|2020-02-06 05:35:00|23946.1|23939.1|23913.6|23906.6|23953.6|23946.6|23908.6|23901.6|1005
1580967600000|2020-02-06 05:40:00|23911.1|23904.1|23928.6|23921.6|23933.6|23926.6|23903.6|23896.6|998
1580967900000|2020-02-06 05:45:00|23933.6|23926.6|23923.6|23916.6|23943.6|23936.6|23923.6|23916.6|804
1580968200000|2020-02-06 05:50:00|23918.6|23911.6|23913.6|23906.6|23923.6|23916.6|23903.6|23896.6|1146
1580968500000|2020-02-06 05:55:00|23918.6|23911.6|23903.6|23896.6|23933.6|23926.6|23903.6|23896.6|3994
1580968800000|2020-02-06 06:00:00|23893.6|23886.6|23918.6|23911.6|23923.6|23916.6|23891.1|23884.1|4263
1580969100000|2020-02-06 06:05:00|23913.6|23906.6|23938.6|23931.6|23938.6|23931.6|23913.6|23906.6|1654
1580969400000|2020-02-06 06:10:00|23943.6|23936.6|23963.6|23956.6|23963.6|23956.6|23933.6|23926.6|1024
1580969700000|2020-02-06 06:15:00|23961.1|23954.1|23948.6|23941.6|23968.6|23961.6|23948.6|23941.6|771
1580970000000|2020-02-06 06:20:00|23951.1|23944.1|23933.6|23926.6|23953.6|23946.6|23923.6|23916.6|338
1580970300000|2020-02-06 06:25:00|23928.6|23921.6|23943.6|23936.6|23956.1|23949.1|23928.6|23921.6|91
1580970600000|2020-02-06 06:30:00|23941.1|23934.1|23928.6|23921.6|23941.1|23934.1|23928.6|23921.6|105
1580970900000|2020-02-06 06:35:00|23926.1|23919.1|23923.6|23916.6|23928.6|23921.6|23916.1|23909.1|78
1580971200000|2020-02-06 06:40:00|23921.1|23914.1|23923.6|23916.6|23928.6|23921.6|23918.6|23911.6|39
1580971500000|2020-02-06 06:45:00|23918.6|23911.6|23918.6|23911.6|23918.6|23911.6|23913.6|23906.6|50
1580971800000|2020-02-06 06:50:00|23911.1|23904.1|23923.6|23916.6|23923.6|23916.6|23911.1|23904.1|87
1580972100000|2020-02-06 06:55:00|23918.6|23911.6|23906.1|23899.1|23918.6|23911.6|23903.6|23896.6|22
1580972400000|2020-02-06 07:00:00|23908.6|23901.6|23883.6|23876.6|23908.6|23901.6|23873.6|23866.6|266
1580972700000|2020-02-06 07:05:00|23886.1|23879.1|23888.6|23881.6|23893.6|23886.6|23883.6|23876.6|32
1580973000000|2020-02-06 07:10:00|23891.1|23884.1|23908.6|23901.6|23908.6|23901.6|23888.6|23881.6|34
1580973300000|2020-02-06 07:15:00|23903.6|23896.6|23893.6|23886.6|23908.6|23901.6|23888.6|23881.6|90
1580973600000|2020-02-06 07:20:00|23898.6|23891.6|23886.1|23879.1|23903.6|23896.6|23886.1|23879.1|67
1580973900000|2020-02-06 07:25:00|23883.6|23876.6|23913.6|23906.6|23913.6|23906.6|23883.6|23876.6|233
1580974200000|2020-02-06 07:30:00|23911.1|23904.1|23908.6|23901.6|23911.1|23904.1|23896.1|23889.1|171
1580974500000|2020-02-06 07:35:00|23903.6|23896.6|23883.6|23876.6|23906.1|23899.1|23883.6|23876.6|107
1580974800000|2020-02-06 07:40:00|23878.6|23871.6|23893.6|23886.6|23898.6|23891.6|23878.6|23871.6|130
1580975100000|2020-02-06 07:45:00|23891.1|23884.1|23903.6|23896.6|23908.6|23901.6|23888.6|23881.6|209
1580975400000|2020-02-06 07:50:00|23901.1|23894.1|23913.6|23906.6|23913.6|23906.6|23898.6|23891.6|47
1580975700000|2020-02-06 07:55:00|23918.6|23911.6|23933.6|23926.6|23943.6|23936.6|23913.6|23906.6|243
1580976000000|2020-02-06 08:00:00|23928.6|23921.6|23936.1|23929.1|23938.6|23931.6|23913.6|23906.6|281
1580976300000|2020-02-06 08:05:00|23938.6|23931.6|23933.6|23926.6|23943.6|23936.6|23923.6|23916.6|382
1580976600000|2020-02-06 08:10:00|23931.1|23924.1|23913.6|23906.6|23933.6|23926.6|23908.6|23901.6|344
1580976900000|2020-02-06 08:15:00|23911.1|23904.1|23921.1|23914.1|23928.6|23921.6|23898.6|23891.6|459
1580977200000|2020-02-06 08:20:00|23923.6|23916.6|23908.6|23901.6|23923.6|23916.6|23908.6|23901.6|180
1580977500000|2020-02-06 08:25:00|23911.1|23904.1|23903.6|23896.6|23916.1|23909.1|23903.6|23896.6|266
1580977800000|2020-02-06 08:30:00|23906.1|23899.1|23903.6|23896.6|23918.6|23911.6|23891.1|23884.1|126
1580978100000|2020-02-06 08:35:00|23901.1|23894.1|23908.6|23901.6|23913.6|23906.6|23898.6|23891.6|113
1580978400000|2020-02-06 08:40:00|23903.6|23896.6|23913.6|23906.6|23918.6|23911.6|23903.6|23896.6|75
1580978700000|2020-02-06 08:45:00|23911.1|23904.1|23913.6|23906.6|23913.6|23906.6|23898.6|23891.6|110
1580979000000|2020-02-06 08:50:00|23918.6|23911.6|23918.6|23911.6|23928.6|23921.6|23908.6|23901.6|133
1580979300000|2020-02-06 08:55:00|23916.1|23909.1|23916.1|23909.1|23923.6|23916.6|23913.6|23906.6|49
1580979600000|2020-02-06 09:00:00|23918.6|23911.6|23908.6|23901.6|23918.6|23911.6|23903.6|23896.6|128
1580979900000|2020-02-06 09:05:00|23911.1|23904.1|23926.1|23919.1|23933.6|23926.6|23908.6|23901.6|119
1580980200000|2020-02-06 09:10:00|23928.6|23921.6|23913.6|23906.6|23928.6|23921.6|23913.6|23906.6|121
1580980500000|2020-02-06 09:15:00|23918.6|23911.6|23898.6|23891.6|23918.6|23911.6|23898.6|23891.6|184
1580980800000|2020-02-06 09:20:00|23901.1|23894.1|23858.6|23851.6|23903.6|23896.6|23858.6|23851.6|332
1580981100000|2020-02-06 09:25:00|23861.1|23854.1|23853.6|23846.6|23863.6|23856.6|23843.6|23836.6|404
1580981400000|2020-02-06 09:30:00|23856.1|23849.1|23873.6|23866.6|23883.6|23876.6|23856.1|23849.1|337
1580981700000|2020-02-06 09:35:00|23871.1|23864.1|23863.6|23856.6|23881.1|23874.1|23858.6|23851.6|201
1580982000000|2020-02-06 09:40:00|23858.6|23851.6|23863.6|23856.6|23868.6|23861.6|23853.6|23846.6|83
1580982300000|2020-02-06 09:45:00|23858.6|23851.6|23853.6|23846.6|23858.6|23851.6|23846.1|23839.1|87
1580982600000|2020-02-06 09:50:00|23856.1|23849.1|23863.6|23856.6|23873.6|23866.6|23856.1|23849.1|99
1580982900000|2020-02-06 09:55:00|23858.6|23851.6|23858.6|23851.6|23863.6|23856.6|23853.6|23846.6|107
1580983200000|2020-02-06 10:00:00|23853.6|23846.6|23848.6|23841.6|23853.6|23846.6|23838.6|23831.6|273
1580983500000|2020-02-06 10:05:00|23846.1|23839.1|23828.6|23821.6|23848.6|23841.6|23828.6|23821.6|126
1580983800000|2020-02-06 10:10:00|23831.1|23824.1|23836.1|23829.1|23843.6|23836.6|23828.6|23821.6|290
1580984100000|2020-02-06 10:15:00|23833.6|23826.6|23848.6|23841.6|23853.6|23846.6|23828.6|23821.6|156
1580984400000|2020-02-06 10:20:00|23846.1|23839.1|23848.6|23841.6|23853.6|23846.6|23838.6|23831.6|123
1580984700000|2020-02-06 10:25:00|23851.1|23844.1|23853.6|23846.6|23858.6|23851.6|23851.1|23844.1|24
1580985000000|2020-02-06 10:30:00|23848.6|23841.6|23858.6|23851.6|23858.6|23851.6|23848.6|23841.6|45
1580985300000|2020-02-06 10:35:00|23856.1|23849.1|23853.6|23846.6|23858.6|23851.6|23848.6|23841.6|73
1580985600000|2020-02-06 10:40:00|23848.6|23841.6|23848.6|23841.6|23853.6|23846.6|23843.6|23836.6|45
1580985900000|2020-02-06 10:45:00|23846.1|23839.1|23838.6|23831.6|23853.6|23846.6|23838.6|23831.6|77
1580986200000|2020-02-06 10:50:00|23836.1|23829.1|23838.6|23831.6|23843.6|23836.6|23833.6|23826.6|185
1580986500000|2020-02-06 10:55:00|23841.1|23834.1|23818.6|23811.6|23843.6|23836.6|23813.6|23806.6|329
1580986800000|2020-02-06 11:00:00|23816.1|23809.1|23843.6|23836.6|23843.6|23836.6|23816.1|23809.1|110
1580987100000|2020-02-06 11:05:00|23838.6|23831.6|23853.6|23846.6|23858.6|23851.6|23838.6|23831.6|73
1580987400000|2020-02-06 11:10:00|23851.1|23844.1|23843.6|23836.6|23853.6|23846.6|23843.6|23836.6|81
1580987700000|2020-02-06 11:15:00|23841.1|23834.1|23843.6|23836.6|23853.6|23846.6|23838.6|23831.6|95
1580988000000|2020-02-06 11:20:00|23841.1|23834.1|23848.6|23841.6|23851.1|23844.1|23838.6|23831.6|40
1580988300000|2020-02-06 11:25:00|23851.1|23844.1|23861.1|23854.1|23863.6|23856.6|23848.6|23841.6|83
1580988600000|2020-02-06 11:30:00|23863.6|23856.6|23871.1|23864.1|23873.6|23866.6|23863.6|23856.6|294
1580988900000|2020-02-06 11:35:00|23868.6|23861.6|23878.6|23871.6|23878.6|23871.6|23868.6|23861.6|38
1580989200000|2020-02-06 11:40:00|23883.6|23876.6|23883.6|23876.6|23883.6|23876.6|23873.6|23866.6|58
1580989500000|2020-02-06 11:45:00|23881.1|23874.1|23868.6|23861.6|23883.6|23876.6|23868.6|23861.6|76
1580989800000|2020-02-06 11:50:00|23871.1|23864.1|23873.6|23866.6|23873.6|23866.6|23868.6|23861.6|38
1580990100000|2020-02-06 11:55:00|23878.6|23871.6|23908.6|23901.6|23908.6|23901.6|23878.6|23871.6|269
1580990400000|2020-02-06 12:00:00|23906.1|23899.1|23913.6|23906.6|23913.6|23906.6|23898.6|23891.6|281
1580990700000|2020-02-06 12:05:00|23911.1|23904.1|23918.6|23911.6|23923.6|23916.6|23908.6|23901.6|202
1580991000000|2020-02-06 12:10:00|23921.1|23914.1|23913.6|23906.6|23923.6|23916.6|23913.6|23906.6|55
1580991300000|2020-02-06 12:15:00|23908.6|23901.6|23908.6|23901.6|23911.1|23904.1|23893.6|23886.6|91
1580991600000|2020-02-06 12:20:00|23911.1|23904.1|23908.6|23901.6|23913.6|23906.6|23908.6|23901.6|57
1580991900000|2020-02-06 12:25:00|23913.6|23906.6|23898.6|23891.6|23913.6|23906.6|23896.1|23889.1|54
1580992200000|2020-02-06 12:30:00|23896.1|23889.1|23903.6|23896.6|23903.6|23896.6|23896.1|23889.1|36
1580992500000|2020-02-06 12:35:00|23901.1|23894.1|23906.1|23899.1|23908.6|23901.6|23898.6|23891.6|90
1580992800000|2020-02-06 12:40:00|23903.6|23896.6|23903.6|23896.6|23908.6|23901.6|23898.6|23891.6|35
1580993100000|2020-02-06 12:45:00|23906.1|23899.1|23903.6|23896.6|23908.6|23901.6|23898.6|23891.6|97
1580993400000|2020-02-06 12:50:00|23901.1|23894.1|23878.6|23871.6|23903.6|23896.6|23878.6|23871.6|87
1580993700000|2020-02-06 12:55:00|23881.1|23874.1|23888.6|23881.6|23888.6|23881.6|23878.6|23871.6|77
1580994000000|2020-02-06 13:00:00|23886.1|23879.1|23873.6|23866.6|23886.1|23879.1|23863.6|23856.6|156
1580994300000|2020-02-06 13:05:00|23876.1|23869.1|23883.6|23876.6|23883.6|23876.6|23868.6|23861.6|88
1580994600000|2020-02-06 13:10:00|23886.1|23879.1|23878.6|23871.6|23888.6|23881.6|23878.6|23871.6|34
1580994900000|2020-02-06 13:15:00|23873.6|23866.6|23888.6|23881.6|23893.6|23886.6|23873.6|23866.6|50
1580995200000|2020-02-06 13:20:00|23891.1|23884.1|23896.1|23889.1|23898.6|23891.6|23888.6|23881.6|50
1580995500000|2020-02-06 13:25:00|23898.6|23891.6|23903.6|23896.6|23903.6|23896.6|23893.6|23886.6|96
1580995800000|2020-02-06 13:30:00|23898.6|23891.6|23908.6|23901.6|23913.6|23906.6|23898.6|23891.6|126
1580996100000|2020-02-06 13:35:00|23913.6|23906.6|23908.6|23901.6|23913.6|23906.6|23903.6|23896.6|87
1580996400000|2020-02-06 13:40:00|23913.6|23906.6|23898.6|23891.6|23918.6|23911.6|23898.6|23891.6|100
1580996700000|2020-02-06 13:45:00|23901.1|23894.1|23888.6|23881.6|23903.6|23896.6|23878.6|23871.6|128
1580997000000|2020-02-06 13:50:00|23886.1|23879.1|23888.6|23881.6|23893.6|23886.6|23873.6|23866.6|91
1580997300000|2020-02-06 13:55:00|23883.6|23876.6|23903.6|23896.6|23908.6|23901.6|23883.6|23876.6|90
1580997600000|2020-02-06 14:00:00|23906.1|23899.1|23908.6|23901.6|23908.6|23901.6|23893.6|23886.6|307
1580997900000|2020-02-06 14:05:00|23903.6|23896.6|23908.6|23901.6|23908.6|23901.6|23898.6|23891.6|102
1580998200000|2020-02-06 14:10:00|23911.1|23904.1|23916.1|23909.1|23918.6|23911.6|23908.6|23901.6|310
1580998500000|2020-02-06 14:15:00|23913.6|23906.6|23898.6|23891.6|23918.6|23911.6|23898.6|23891.6|210
1580998800000|2020-02-06 14:20:00|23893.6|23886.6|23893.6|23886.6|23898.6|23891.6|23888.6|23881.6|175
1580999100000|2020-02-06 14:25:00|23898.6|23891.6|23891.1|23884.1|23898.6|23891.6|23888.6|23881.6|327
1580999400000|2020-02-06 14:30:00|23888.6|23881.6|23868.6|23861.6|23898.6|23891.6|23863.6|23856.6|471
1580999700000|2020-02-06 14:35:00|23866.1|23859.1|23833.6|23826.6|23873.6|23866.6|23833.6|23826.6|474
1581000000000|2020-02-06 14:40:00|23838.6|23831.6|23828.6|23821.6|23838.6|23831.6|23813.6|23806.6|581
1581000300000|2020-02-06 14:45:00|23831.1|23824.1|23828.6|23821.6|23838.6|23831.6|23818.6|23811.6|382
1581000600000|2020-02-06 14:50:00|23831.1|23824.1|23843.6|23836.6|23846.1|23839.1|23818.6|23811.6|279
1581000900000|2020-02-06 14:55:00|23838.6|23831.6|23873.6|23866.6|23873.6|23866.6|23838.6|23831.6|266
1581001200000|2020-02-06 15:00:00|23871.1|23864.1|23871.1|23864.1|23873.6|23866.6|23853.6|23846.6|172
1581001500000|2020-02-06 15:05:00|23868.6|23861.6|23868.6|23861.6|23883.6|23876.6|23868.6|23861.6|146
1581001800000|2020-02-06 15:10:00|23863.6|23856.6|23868.6|23861.6|23883.6|23876.6|23863.6|23856.6|255
1581002100000|2020-02-06 15:15:00|23871.1|23864.1|23843.6|23836.6|23873.6|23866.6|23843.6|23836.6|404
1581002400000|2020-02-06 15:20:00|23846.1|23839.1|23838.6|23831.6|23853.6|23846.6|23828.6|23821.6|242
1581002700000|2020-02-06 15:25:00|23833.6|23826.6|23843.6|23836.6|23868.6|23861.6|23833.6|23826.6|230
1581003000000|2020-02-06 15:30:00|23846.1|23839.1|23856.1|23849.1|23858.6|23851.6|23838.6|23831.6|167
1581003300000|2020-02-06 15:35:00|23853.6|23846.6|23868.6|23861.6|23871.1|23864.1|23853.6|23846.6|138
1581003600000|2020-02-06 15:40:00|23871.1|23864.1|23848.6|23841.6|23873.6|23866.6|23848.6|23841.6|134
1581003900000|2020-02-06 15:45:00|23846.1|23839.1|23871.1|23864.1|23883.6|23876.6|23846.1|23839.1|178
1581004200000|2020-02-06 15:50:00|23868.6|23861.6|23848.6|23841.6|23878.6|23871.6|23848.6|23841.6|193
1581004500000|2020-02-06 15:55:00|23851.1|23844.1|23868.6|23861.6|23873.6|23866.6|23848.6|23841.6|314
1581004800000|2020-02-06 16:00:00|23863.6|23856.6|23873.6|23866.6|23883.6|23876.6|23863.6|23856.6|185
1581005100000|2020-02-06 16:05:00|23871.1|23864.1|23883.6|23876.6|23883.6|23876.6|23868.6|23861.6|115
1581005400000|2020-02-06 16:10:00|23886.1|23879.1|23883.6|23876.6|23888.6|23881.6|23868.6|23861.6|301
1581005700000|2020-02-06 16:15:00|23881.1|23874.1|23888.6|23881.6|23893.6|23886.6|23873.6|23866.6|595
1581006000000|2020-02-06 16:20:00|23891.1|23884.1|23903.6|23896.6|23903.6|23896.6|23888.6|23881.6|853
1581006300000|2020-02-06 16:25:00|23901.1|23894.1|23911.1|23904.1|23913.6|23906.6|23901.1|23894.1|1050
1581006600000|2020-02-06 16:30:00|23908.6|23901.6|23903.6|23896.6|23913.6|23906.6|23888.6|23881.6|604
1581006900000|2020-02-06 16:35:00|23901.1|23894.1|23893.6|23886.6|23903.6|23896.6|23888.6|23881.6|401
1581007200000|2020-02-06 16:40:00|23896.1|23889.1|23883.6|23876.6|23903.6|23896.6|23883.6|23876.6|182
1581007500000|2020-02-06 16:45:00|23888.6|23881.6|23888.6|23881.6|23888.6|23881.6|23883.6|23876.6|153
1581007800000|2020-02-06 16:50:00|23883.6|23876.6|23868.6|23861.6|23888.6|23881.6|23863.6|23856.6|195
1581008100000|2020-02-06 16:55:00|23866.1|23859.1|23858.6|23851.6|23868.6|23861.6|23858.6|23851.6|249
1581008400000|2020-02-06 17:00:00|23863.6|23856.6|23883.6|23876.6|23883.6|23876.6|23863.6|23856.6|141
1581008700000|2020-02-06 17:05:00|23881.1|23874.1|23888.6|23881.6|23898.6|23891.6|23881.1|23874.1|106
1581009000000|2020-02-06 17:10:00|23883.6|23876.6|23881.1|23874.1|23888.6|23881.6|23878.6|23871.6|112
1581009300000|2020-02-06 17:15:00|23883.6|23876.6|23898.6|23891.6|23901.1|23894.1|23881.1|23874.1|61
1581009600000|2020-02-06 17:20:00|23901.1|23894.1|23903.6|23896.6|23903.6|23896.6|23898.6|23891.6|126
1581009900000|2020-02-06 17:25:00|23908.6|23901.6|23913.6|23906.6|23913.6|23906.6|23903.6|23896.6|93
1581010200000|2020-02-06 17:30:00|23911.1|23904.1|23908.6|23901.6|23913.6|23906.6|23908.6|23901.6|96
1581010500000|2020-02-06 17:35:00|23906.1|23899.1|23901.1|23894.1|23908.6|23901.6|23898.6|23891.6|97
1581010800000|2020-02-06 17:40:00|23903.6|23896.6|23903.6|23896.6|23908.6|23901.6|23901.1|23894.1|83
1581011100000|2020-02-06 17:45:00|23901.1|23894.1|23893.6|23886.6|23903.6|23896.6|23888.6|23881.6|38
1581011400000|2020-02-06 17:50:00|23896.1|23889.1|23898.6|23891.6|23901.1|23894.1|23883.6|23876.6|126
1581011700000|2020-02-06 17:55:00|23901.1|23894.1|23903.6|23896.6|23903.6|23896.6|23893.6|23886.6|60
1581012000000|2020-02-06 18:00:00|23901.1|23894.1|23903.6|23896.6|23903.6|23896.6|23898.6|23891.6|33
1581012300000|2020-02-06 18:05:00|23906.1|23899.1|23903.6|23896.6|23913.6|23906.6|23898.6|23891.6|99
1581012600000|2020-02-06 18:10:00|23901.1|23894.1|23893.6|23886.6|23903.6|23896.6|23893.6|23886.6|43
1581012900000|2020-02-06 18:15:00|23896.1|23889.1|23898.6|23891.6|23898.6|23891.6|23893.6|23886.6|41
1581013200000|2020-02-06 18:20:00|23896.1|23889.1|23893.6|23886.6|23898.6|23891.6|23888.6|23881.6|25
1581013500000|2020-02-06 18:25:00|23891.1|23884.1|23883.6|23876.6|23893.6|23886.6|23883.6|23876.6|14
1581013800000|2020-02-06 18:30:00|23886.1|23879.1|23883.6|23876.6|23888.6|23881.6|23878.6|23871.6|28
1581014100000|2020-02-06 18:35:00|23881.1|23874.1|23873.6|23866.6|23881.1|23874.1|23868.6|23861.6|36
1581014400000|2020-02-06 18:40:00|23871.1|23864.1|23878.6|23871.6|23881.1|23874.1|23868.6|23861.6|57
1581014700000|2020-02-06 18:45:00|23881.1|23874.1|23888.6|23881.6|23888.6|23881.6|23878.6|23871.6|22
1581015000000|2020-02-06 18:50:00|23893.6|23886.6|23888.6|23881.6|23893.6|23886.6|23888.6|23881.6|25
1581015300000|2020-02-06 18:55:00|23891.1|23884.1|23913.6|23906.6|23923.6|23916.6|23888.6|23881.6|966
1581015600000|2020-02-06 19:00:00|23918.6|23911.6|23923.6|23916.6|23923.6|23916.6|23911.1|23904.1|480
1581015900000|2020-02-06 19:05:00|23918.6|23911.6|23938.6|23931.6|23938.6|23931.6|23918.6|23911.6|1048
1581016200000|2020-02-06 19:10:00|23943.6|23936.6|23946.1|23939.1|23948.6|23941.6|23941.1|23934.1|457
1581016500000|2020-02-06 19:15:00|23948.6|23941.6|23938.6|23931.6|23953.6|23946.6|23933.6|23926.6|937
1581016800000|2020-02-06 19:20:00|23941.1|23934.1|23933.6|23926.6|23943.6|23936.6|23923.6|23916.6|311
1581017100000|2020-02-06 19:25:00|23931.1|23924.1|23938.6|23931.6|23943.6|23936.6|23928.6|23921.6|165
1581017400000|2020-02-06 19:30:00|23941.1|23934.1|23938.6|23931.6|23948.6|23941.6|23938.6|23931.6|376
1581017700000|2020-02-06 19:35:00|23936.1|23929.1|23928.6|23921.6|23938.6|23931.6|23928.6|23921.6|104
1581018000000|2020-02-06 19:40:00|23931.1|23924.1|23931.1|23924.1|23938.6|23931.6|23931.1|23924.1|142
1581018300000|2020-02-06 19:45:00|23933.6|23926.6|23941.1|23934.1|23943.6|23936.6|23928.6|23921.6|141
1581018600000|2020-02-06 19:50:00|23943.6|23936.6|23933.6|23926.6|23943.6|23936.6|23933.6|23926.6|38
1581018900000|2020-02-06 19:55:00|23931.1|23924.1|23923.6|23916.6|23938.6|23931.6|23923.6|23916.6|221
1581019200000|2020-02-06 20:00:00|23921.1|23914.1|23923.6|23916.6|23928.6|23921.6|23913.6|23906.6|155
1581019500000|2020-02-06 20:05:00|23921.1|23914.1|23933.6|23926.6|23933.6|23926.6|23921.1|23914.1|280
1581019800000|2020-02-06 20:10:00|23931.1|23924.1|23918.6|23911.6|23933.6|23926.6|23913.6|23906.6|167
1581020100000|2020-02-06 20:15:00|23916.1|23909.1|23908.6|23901.6|23918.6|23911.6|23908.6|23901.6|183
1581020400000|2020-02-06 20:20:00|23913.6|23906.6|23913.6|23906.6|23913.6|23906.6|23903.6|23896.6|343
1581020700000|2020-02-06 20:25:00|23918.6|23911.6|23913.6|23906.6|23918.6|23911.6|23908.6|23901.6|281
1581021000000|2020-02-06 20:30:00|23918.6|23911.6|23933.6|23926.6|23933.6|23926.6|23918.6|23911.6|218
1581021300000|2020-02-06 20:35:00|23938.6|23931.6|23933.6|23926.6|23938.6|23931.6|23933.6|23926.6|90
1581021600000|2020-02-06 20:40:00|23936.1|23929.1|23938.6|23931.6|23943.6|23936.6|23933.6|23926.6|177
1581021900000|2020-02-06 20:45:00|23943.6|23936.6|23938.6|23931.6|23943.6|23936.6|23938.6|23931.6|205
1581022200000|2020-02-06 20:50:00|23936.1|23929.1|23948.6|23941.6|23948.6|23941.6|23933.6|23926.6|226
1581022500000|2020-02-06 20:55:00|23951.1|23944.1|23958.6|23951.6|23963.6|23956.6|23948.6|23941.6|589
1581022800000|2020-02-06 21:00:00|23963.6|23956.6|23953.6|23946.6|23963.6|23956.6|23948.6|23941.6|200
1581023100000|2020-02-06 21:05:00|23958.6|23951.6|23958.6|23951.6|23963.6|23956.6|23958.6|23951.6|127
1581023400000|2020-02-06 21:10:00|23963.6|23956.6|23968.6|23961.6|23968.6|23961.6|23963.6|23956.6|134
1581023700000|2020-02-06 21:15:00|23972.6|23957.6|23967.6|23952.6|23972.6|23957.6|23967.6|23952.6|17
1581024300000|2020-02-06 21:25:00|||||||||4
1581024600000|2020-02-06 21:30:00|23972.6|23957.6|23972.6|23957.6|23972.6|23957.6|23972.6|23957.6|34
1581024900000|2020-02-06 21:35:00|||||||||9
1581025200000|2020-02-06 21:40:00|23977.6|23962.6|23982.6|23967.6|23987.6|23972.6|23972.6|23957.6|118
1581025500000|2020-02-06 21:45:00|23980.1|23965.1|23992.6|23977.6|23992.6|23977.6|23980.1|23965.1|73
1581025800000|2020-02-06 21:50:00|23990.1|23975.1|23987.6|23972.6|23992.6|23977.6|23982.6|23967.6|11
1581026100000|2020-02-06 21:55:00|23992.6|23977.6|24018|23988|24018.6|23988.6|23992.6|23977.6|84
1581026400000|2020-02-06 22:00:00|24017.9|23987.9|24009|23979|24018.3|23988.3|24006.8|23976.8|0
1581026700000|2020-02-06 22:05:00|24008.5|23978.5|24010.3|23980.3|24010.3|23980.3|24006.7|23976.7|0
1581027000000|2020-02-06 22:10:00|24009.6|23979.6|24009.4|23979.4|24011.2|23981.2|24008.2|23978.2|0
1581027300000|2020-02-06 22:15:00|24009.7|23979.7|24018.7|23988.7|24018.7|23988.7|24009.7|23979.7|0
1581027600000|2020-02-06 22:20:00|24022|23992|24016.3|23986.3|24023.1|23993.1|24013.2|23983.2|0
1581027900000|2020-02-06 22:25:00|24016.7|23986.7|24014.3|23984.3|24016.7|23986.7|24013.6|23983.6|0
1581028200000|2020-02-06 22:30:00|24014.6|23984.6|24013.7|23983.7|24014.6|23984.6|24013.5|23983.5|0
1581028500000|2020-02-06 22:35:00|24013.3|23983.3|24010.9|23980.9|24013.3|23983.3|24010.6|23980.6|0
1581028800000|2020-02-06 22:40:00|24011.2|23981.2|24012.1|23982.1|24012.3|23982.3|24011.2|23981.2|0
1581029100000|2020-02-06 22:45:00|24012.3|23982.3|24011.8|23981.8|24012.9|23982.9|24011.8|23981.8|0
1581029400000|2020-02-06 22:50:00|24012.3|23982.3|24011.5|23981.5|24012.3|23982.3|24010.2|23980.2|0
1581029700000|2020-02-06 22:55:00|24011.8|23981.8|24009.1|23979.1|24011.8|23981.8|24009.1|23979.1|0
1581030000000|2020-02-06 23:00:00|24012.8|23982.8|24027.6|24012.6|24032.6|24017.6|23990.1|23975.1|117
1581030300000|2020-02-06 23:05:00|24032.6|24017.6|24032.6|24017.6|24042.6|24027.6|24027.6|24012.6|40
1581030600000|2020-02-06 23:10:00|24030.1|24015.1|24012.6|23997.6|24032.6|24017.6|24012.6|23997.6|82
1581030900000|2020-02-06 23:15:00|24010.1|23995.1|24007.6|23992.6|24012.6|23997.6|24007.6|23992.6|20
1581031200000|2020-02-06 23:20:00|24010.1|23995.1|24012.6|23997.6|24017.6|24002.6|23997.6|23982.6|47
1581031500000|2020-02-06 23:25:00|24007.6|23992.6|24002.5|23987.5|24012.6|23997.6|24002.5|23987.5|21
1581031800000|2020-02-06 23:30:00|23998.5|23991.5|23958.5|23951.5|23998.5|23991.5|23958.5|23951.5|33152
1581032100000|2020-02-06 23:35:00|23963.5|23956.5|23963.5|23956.5|23973.5|23966.5|23953.5|23946.5|444
1581032400000|2020-02-06 23:40:00|23968.5|23961.5|23943.5|23936.5|23968.5|23961.5|23938.5|23931.5|495
1581032700000|2020-02-06 23:45:00|23946|23939|23943.5|23936.5|23953.5|23946.5|23923.5|23916.5|1389
1581033000000|2020-02-06 23:50:00|23948.5|23941.5|23963.5|23956.5|23963.5|23956.5|23943.5|23936.5|615
1581033300000|2020-02-06 23:55:00|23968.5|23961.5|23963.5|23956.5|23983.5|23976.5|23963.5|23956.5|670
1581033600000|2020-02-07 00:00:00|23968.5|23961.5|23951|23944|23973.5|23966.5|23948.5|23941.5|2067
1581033900000|2020-02-07 00:05:00|23953.5|23946.5|23963.5|23956.5|23963.5|23956.5|23943.5|23936.5|1082
1581034200000|2020-02-07 00:10:00|23958.5|23951.5|23928.5|23921.5|23958.5|23951.5|23918.5|23911.5|1550
1581034500000|2020-02-07 00:15:00|23933.5|23926.5|23908.5|23901.5|23941|23934|23903.5|23896.5|1302
1581034800000|2020-02-07 00:20:00|23913.5|23906.5|23938.5|23931.5|23938.5|23931.5|23908.5|23901.5|854
1581035100000|2020-02-07 00:25:00|23936|23929|23913.5|23906.5|23938.5|23931.5|23908.5|23901.5|581
1581035400000|2020-02-07 00:30:00|23908.5|23901.5|23888.5|23881.5|23913.5|23906.5|23883.5|23876.5|1095
1581035700000|2020-02-07 00:35:00|23883.5|23876.5|23826|23819|23893.5|23886.5|23818.5|23811.5|2219
1581036000000|2020-02-07 00:40:00|23828.5|23821.5|23798.5|23791.5|23833.5|23826.5|23793.5|23786.5|1694
1581036300000|2020-02-07 00:45:00|23793.5|23786.5|23773.5|23766.5|23798.5|23791.5|23753.5|23746.5|2782
1581036600000|2020-02-07 00:50:00|23778.5|23771.5|23823.5|23816.5|23823.5|23816.5|23773.5|23766.5|2148
1581036900000|2020-02-07 00:55:00|23826|23819|23823.5|23816.5|23828.5|23821.5|23808.5|23801.5|1108
1581037200000|2020-02-07 01:00:00|23828.5|23821.5|23843.5|23836.5|23848.5|23841.5|23818.5|23811.5|1062
1581037500000|2020-02-07 01:05:00|23841|23834|23793.5|23786.5|23848.5|23841.5|23783.5|23776.5|1699
1581037800000|2020-02-07 01:10:00|23796|23789|23818.5|23811.5|23818.5|23811.5|23768.5|23761.5|1588
1581038100000|2020-02-07 01:15:00|23813.5|23806.5|23828.5|23821.5|23838.5|23831.5|23808.5|23801.5|1146
1581038400000|2020-02-07 01:20:00|23833.5|23826.5|23828.5|23821.5|23838.5|23831.5|23808.5|23801.5|934
1581038700000|2020-02-07 01:25:00|23833.5|23826.5|23828.5|23821.5|23843.5|23836.5|23813.5|23806.5|1241
1581039000000|2020-02-07 01:30:00|23831|23824|23828.5|23821.5|23833.5|23826.5|23813.5|23806.5|1186
1581039300000|2020-02-07 01:35:00|23833.5|23826.5|23828.5|23821.5|23843.5|23836.5|23823.5|23816.5|1234
1581039600000|2020-02-07 01:40:00|23826|23819|23848.5|23841.5|23853.5|23846.5|23821|23814|1455
1581039900000|2020-02-07 01:45:00|23843.5|23836.5|23863.5|23856.5|23863.5|23856.5|23828.5|23821.5|1205
1581040200000|2020-02-07 01:50:00|23858.5|23851.5|23833.5|23826.5|23868.5|23861.5|23818.5|23811.5|1512
1581040500000|2020-02-07 01:55:00|23831|23824|23808.5|23801.5|23843.5|23836.5|23808.5|23801.5|758
1581040800000|2020-02-07 02:00:00|23813.5|23806.5|23823.5|23816.5|23828.5|23821.5|23808.5|23801.5|499
1581041100000|2020-02-07 02:05:00|23826|23819|23823.5|23816.5|23828.5|23821.5|23818.5|23811.5|421
1581041400000|2020-02-07 02:10:00|23818.5|23811.5|23838.5|23831.5|23838.5|23831.5|23818.5|23811.5|382
1581041700000|2020-02-07 02:15:00|23836|23829|23843.5|23836.5|23843.5|23836.5|23823.5|23816.5|477
1581042000000|2020-02-07 02:20:00|23841|23834|23863.5|23856.5|23863.5|23856.5|23833.5|23826.5|452
1581042300000|2020-02-07 02:25:00|23868.5|23861.5|23863.5|23856.5|23878.5|23871.5|23863.5|23856.5|1004
1581042600000|2020-02-07 02:30:00|23868.5|23861.5|23873.5|23866.5|23888.5|23881.5|23863.5|23856.5|618
1581042900000|2020-02-07 02:35:00|23878.5|23871.5|23851|23844|23878.5|23871.5|23851|23844|678
1581043200000|2020-02-07 02:40:00|23848.5|23841.5|23843.5|23836.5|23858.5|23851.5|23838.5|23831.5|463
1581043500000|2020-02-07 02:45:00|23848.5|23841.5|23828.5|23821.5|23848.5|23841.5|23826|23819|744
1581043800000|2020-02-07 02:50:00|23826|23819|23808.5|23801.5|23831|23824|23803.5|23796.5|519
1581044100000|2020-02-07 02:55:00|23811|23804|23813.5|23806.5|23818.5|23811.5|23803.5|23796.5|460
1581044400000|2020-02-07 03:00:00|23818.5|23811.5|23823.5|23816.5|23831|23824|23818.5|23811.5|426
1581044700000|2020-02-07 03:05:00|23821|23814|23818.5|23811.5|23828.5|23821.5|23813.5|23806.5|491
1581045000000|2020-02-07 03:10:00|23823.5|23816.5|23803.5|23796.5|23823.5|23816.5|23793.5|23786.5|387
1581045300000|2020-02-07 03:15:00|23808.5|23801.5|23828.5|23821.5|23828.5|23821.5|23808.5|23801.5|373
1581045600000|2020-02-07 03:20:00|23826|23819|23823.5|23816.5|23833.5|23826.5|23818.5|23811.5|361
1581045900000|2020-02-07 03:25:00|23821|23814|23813.5|23806.5|23823.5|23816.5|23808.5|23801.5|410
1581046200000|2020-02-07 03:30:00|23816|23809|23818.5|23811.5|23818.5|23811.5|23798.5|23791.5|706
1581046500000|2020-02-07 03:35:00|23816|23809|23813.5|23806.5|23818.5|23811.5|23803.5|23796.5|335
1581046800000|2020-02-07 03:40:00|23808.5|23801.5|23833.5|23826.5|23833.5|23826.5|23808.5|23801.5|519
1581047100000|2020-02-07 03:45:00|23836|23829|23838.5|23831.5|23838.5|23831.5|23828.5|23821.5|350
1581047400000|2020-02-07 03:50:00|23843.5|23836.5|23843.5|23836.5|23843.5|23836.5|23838.5|23831.5|96
1581047700000|2020-02-07 03:55:00|23838.5|23831.5|23843.5|23836.5|23843.5|23836.5|23838.5|23831.5|457
1581048000000|2020-02-07 04:00:00|23848.5|23841.5|23828.5|23821.5|23848.5|23841.5|23828.5|23821.5|436
1581048300000|2020-02-07 04:05:00|23833.5|23826.5|23823.5|23816.5|23838.5|23831.5|23823.5|23816.5|418
1581048600000|2020-02-07 04:10:00|23821|23814|23823.5|23816.5|23833.5|23826.5|23818.5|23811.5|399
1581048900000|2020-02-07 04:15:00|23818.5|23811.5|23823.5|23816.5|23823.5|23816.5|23813.5|23806.5|212
1581049200000|2020-02-07 04:20:00|23828.5|23821.5|23828.5|23821.5|23828.5|23821.5|23823.5|23816.5|134
1581049500000|2020-02-07 04:25:00|23823.5|23816.5|23833.5|23826.5|23833.5|23826.5|23823.5|23816.5|259
1581049800000|2020-02-07 04:30:00|23828.5|23821.5|23813.5|23806.5|23831|23824|23813.5|23806.5|293
1581050100000|2020-02-07 04:35:00|23816|23809|23818.5|23811.5|23823.5|23816.5|23816|23809|310
1581050400000|2020-02-07 04:40:00|23813.5|23806.5|23813.5|23806.5|23818.5|23811.5|23813.5|23806.5|119
1581050700000|2020-02-07 04:45:00|23811|23804|23818.5|23811.5|23818.5|23811.5|23808.5|23801.5|223
1581051000000|2020-02-07 04:50:00|23813.5|23806.5|23818.5|23811.5|23823.5|23816.5|23813.5|23806.5|346
1581051300000|2020-02-07 04:55:00|23821|23814|23818.5|23811.5|23823.5|23816.5|23818.5|23811.5|191
1581051600000|2020-02-07 05:00:00|23813.5|23806.5|23823.5|23816.5|23831|23824|23813.5|23806.5|577
1581051900000|2020-02-07 05:05:00|23828.5|23821.5|23823.5|23816.5|23828.5|23821.5|23818.5|23811.5|298
1581052200000|2020-02-07 05:10:00|23828.5|23821.5|23813.5|23806.5|23828.5|23821.5|23813.5|23806.5|163
1581052500000|2020-02-07 05:15:00|23818.5|23811.5|23803.5|23796.5|23818.5|23811.5|23798.5|23791.5|862
1581052800000|2020-02-07 05:20:00|23806|23799|23813.5|23806.5|23818.5|23811.5|23806|23799|390
1581053100000|2020-02-07 05:25:00|23816|23809|23828.5|23821.5|23833.5|23826.5|23813.5|23806.5|878
1581053400000|2020-02-07 05:30:00|23831|23824|23828.5|23821.5|23833.5|23826.5|23823.5|23816.5|501
1581053700000|2020-02-07 05:35:00|23826|23819|23833.5|23826.5|23833.5|23826.5|23826|23819|440
1581054000000|2020-02-07 05:40:00|23831|23824|23828.5|23821.5|23833.5|23826.5|23828.5|23821.5|560
1581054300000|2020-02-07 05:45:00|23833.5|23826.5|23828.5|23821.5|23838.5|23831.5|23828.5|23821.5|1265
1581054600000|2020-02-07 05:50:00|23823.5|23816.5|23828.5|23821.5|23833.5|23826.5|23818.5|23811.5|1736
1581054900000|2020-02-07 05:55:00|23833.5|23826.5|23828.5|23821.5|23833.5|23826.5|23818.5|23811.5|2163
1581055200000|2020-02-07 06:00:00|23823.5|23816.5|23813.5|23806.5|23833.5|23826.5|23808.5|23801.5|3880
1581055500000|2020-02-07 06:05:00|23811|23804|23823.5|23816.5|23823.5|23816.5|23803.5|23796.5|1749
1581055800000|2020-02-07 06:10:00|23821|23814|23853.5|23846.5|23858.5|23851.5|23818.5|23811.5|859
1581056100000|2020-02-07 06:15:00|23858.5|23851.5|23878.5|23871.5|23883.5|23876.5|23853.5|23846.5|497
1581056400000|2020-02-07 06:20:00|23881|23874|23893.5|23886.5|23893.5|23886.5|23876|23869|216
1581056700000|2020-02-07 06:25:00|23891|23884|23898.5|23891.5|23903.5|23896.5|23888.5|23881.5|172
1581057000000|2020-02-07 06:30:00|23893.5|23886.5|23893.5|23886.5|23898.5|23891.5|23888.5|23881.5|113
1581057300000|2020-02-07 06:35:00|23898.5|23891.5|23888.5|23881.5|23898.5|23891.5|23888.5|23881.5|23
1581057600000|2020-02-07 06:40:00|23891|23884|23893.5|23886.5|23893.5|23886.5|23888.5|23881.5|19
1581057900000|2020-02-07 06:45:00|23898.5|23891.5|23898.5|23891.5|23898.5|23891.5|23893.5|23886.5|26
1581058200000|2020-02-07 06:50:00|23903.5|23896.5|23898.5|23891.5|23903.5|23896.5|23898.5|23891.5|22
1581058500000|2020-02-07 06:55:00|23903.5|23896.5|23906|23899|23908.5|23901.5|23893.5|23886.5|162
1581058800000|2020-02-07 07:00:00|23908.5|23901.5|23893.5|23886.5|23918.5|23911.5|23893.5|23886.5|184
1581059100000|2020-02-07 07:05:00|23898.5|23891.5|23893.5|23886.5|23898.5|23891.5|23893.5|23886.5|44
1581059400000|2020-02-07 07:10:00|23896|23889|23898.5|23891.5|23906|23899|23893.5|23886.5|20
1581059700000|2020-02-07 07:15:00|23908.5|23901.5|23908.5|23901.5|23923.5|23916.5|23903.5|23896.5|264
1581060000000|2020-02-07 07:20:00|23906|23899|23886|23879|23908.5|23901.5|23886|23879|77
1581060300000|2020-02-07 07:25:00|23888.5|23881.5|23863.5|23856.5|23888.5|23881.5|23863.5|23856.5|268
1581060600000|2020-02-07 07:30:00|23861|23854|23848.5|23841.5|23863.5|23856.5|23848.5|23841.5|337
1581060900000|2020-02-07 07:35:00|23853.5|23846.5|23838.5|23831.5|23858.5|23851.5|23838.5|23831.5|193
1581061200000|2020-02-07 07:40:00|23843.5|23836.5|23848.5|23841.5|23853.5|23846.5|23838.5|23831.5|91
1581061500000|2020-02-07 07:45:00|23843.5|23836.5|23843.5|23836.5|23848.5|23841.5|23838.5|23831.5|115
1581061800000|2020-02-07 07:50:00|23841|23834|23848.5|23841.5|23848.5|23841.5|23838.5|23831.5|34
1581062100000|2020-02-07 07:55:00|23846|23839|23848.5|23841.5|23853.5|23846.5|23846|23839|42
1581062400000|2020-02-07 08:00:00|23858.5|23851.5|23838.5|23831.5|23858.5|23851.5|23823.5|23816.5|436
1581062700000|2020-02-07 08:05:00|23833.5|23826.5|23858.5|23851.5|23858.5|23851.5|23833.5|23826.5|181
1581063000000|2020-02-07 08:10:00|23853.5|23846.5|23858.5|23851.5|23861|23854|23848.5|23841.5|224
1581063300000|2020-02-07 08:15:00|23861|23854|23848.5|23841.5|23863.5|23856.5|23838.5|23831.5|87
1581063600000|2020-02-07 08:20:00|23851|23844|23843.5|23836.5|23851|23844|23838.5|23831.5|65
1581063900000|2020-02-07 08:25:00|23846|23839|23838.5|23831.5|23858.5|23851.5|23838.5|23831.5|122
1581064200000|2020-02-07 08:30:00|23841|23834|23843.5|23836.5|23848.5|23841.5|23838.5|23831.5|176
1581064500000|2020-02-07 08:35:00|23841|23834|23858.5|23851.5|23863.5|23856.5|23838.5|23831.5|113
1581064800000|2020-02-07 08:40:00|23853.5|23846.5|23878.5|23871.5|23883.5|23876.5|23853.5|23846.5|149
1581065100000|2020-02-07 08:45:00|23881|23874|23858.5|23851.5|23881|23874|23858.5|23851.5|60
1581065400000|2020-02-07 08:50:00|23861|23854|23856|23849|23863.5|23856.5|23848.5|23841.5|50
1581065700000|2020-02-07 08:55:00|23858.5|23851.5|23853.5|23846.5|23861|23854|23848.5|23841.5|96
1581066000000|2020-02-07 09:00:00|23856|23849|23853.5|23846.5|23863.5|23856.5|23843.5|23836.5|58
1581066300000|2020-02-07 09:05:00|23856|23849|23856|23849|23858.5|23851.5|23848.5|23841.5|43
1581066600000|2020-02-07 09:10:00|23853.5|23846.5|23853.5|23846.5|23863.5|23856.5|23853.5|23846.5|77
1581066900000|2020-02-07 09:15:00|23858.5|23851.5|23853.5|23846.5|23861|23854|23848.5|23841.5|48
1581067200000|2020-02-07 09:20:00|23856|23849|23856|23849|23858.5|23851.5|23848.5|23841.5|132
1581067500000|2020-02-07 09:25:00|23858.5|23851.5|23828.5|23821.5|23858.5|23851.5|23828.5|23821.5|113
1581067800000|2020-02-07 09:30:00|23823.5|23816.5|23831|23824|23833.5|23826.5|23818.5|23811.5|110
1581068100000|2020-02-07 09:35:00|23828.5|23821.5|23828.5|23821.5|23833.5|23826.5|23823.5|23816.5|102
1581068400000|2020-02-07 09:40:00|23823.5|23816.5|23823.5|23816.5|23833.5|23826.5|23823.5|23816.5|110
1581068700000|2020-02-07 09:45:00|23826|23819|23808.5|23801.5|23826|23819|23803.5|23796.5|163
1581069000000|2020-02-07 09:50:00|23806|23799|23806|23799|23813.5|23806.5|23801|23794|227
1581069300000|2020-02-07 09:55:00|23803.5|23796.5|23798.5|23791.5|23813.5|23806.5|23798.5|23791.5|311
1581069600000|2020-02-07 10:00:00|23801|23794|23808.5|23801.5|23808.5|23801.5|23798.5|23791.5|237
1581069900000|2020-02-07 10:05:00|23806|23799|23808.5|23801.5|23813.5|23806.5|23803.5|23796.5|83
1581070200000|2020-02-07 10:10:00|23811|23804|23773.5|23766.5|23811|23804|23768.5|23761.5|1059
1581070500000|2020-02-07 10:15:00|23771|23764|23773.5|23766.5|23778.5|23771.5|23758.5|23751.5|359
1581070800000|2020-02-07 10:20:00|23776|23769|23788.5|23781.5|23788.5|23781.5|23776|23769|131
1581071100000|2020-02-07 10:25:00|23793.5|23786.5|23793.5|23786.5|23798.5|23791.5|23788.5|23781.5|56
1581071400000|2020-02-07 10:30:00|23788.5|23781.5|23783.5|23776.5|23798.5|23791.5|23778.5|23771.5|129
1581071700000|2020-02-07 10:35:00|23781|23774|23788.5|23781.5|23793.5|23786.5|23773.5|23766.5|124
1581072000000|2020-02-07 10:40:00|23783.5|23776.5|23783.5|23776.5|23788.5|23781.5|23773.5|23766.5|78
1581072300000|2020-02-07 10:45:00|23781|23774|23778.5|23771.5|23783.5|23776.5|23768.5|23761.5|70
1581072600000|2020-02-07 10:50:00|23781|23774|23778.5|23771.5|23783.5|23776.5|23773.5|23766.5|124
1581072900000|2020-02-07 10:55:00|23776|23769|23763.5|23756.5|23778.5|23771.5|23763.5|23756.5|97
1581073200000|2020-02-07 11:00:00|23768.5|23761.5|23763.5|23756.5|23768.5|23761.5|23751|23744|357
1581073500000|2020-02-07 11:05:00|23766|23759|23773.5|23766.5|23778.5|23771.5|23763.5|23756.5|165
1581073800000|2020-02-07 11:10:00|23776|23769|23791|23784|23793.5|23786.5|23773.5|23766.5|62
1581074100000|2020-02-07 11:15:00|23788.5|23781.5|23793.5|23786.5|23803.5|23796.5|23788.5|23781.5|122
1581074400000|2020-02-07 11:20:00|23796|23789|23798.5|23791.5|23808.5|23801.5|23793.5|23786.5|39
1581074700000|2020-02-07 11:25:00|23803.5|23796.5|23793.5|23786.5|23803.5|23796.5|23788.5|23781.5|68
1581075000000|2020-02-07 11:30:00|23791|23784|23786|23779|23791|23784|23778.5|23771.5|92
1581075300000|2020-02-07 11:35:00|23788.5|23781.5|23788.5|23781.5|23793.5|23786.5|23783.5|23776.5|59
1581075600000|2020-02-07 11:40:00|23791|23784|23783.5|23776.5|23793.5|23786.5|23778.5|23771.5|78
1581075900000|2020-02-07 11:45:00|23778.5|23771.5|23783.5|23776.5|23788.5|23781.5|23778.5|23771.5|124
1581076200000|2020-02-07 11:50:00|23786|23779|23793.5|23786.5|23798.5|23791.5|23783.5|23776.5|58
1581076500000|2020-02-07 11:55:00|23796|23789|23798.5|23791.5|23798.5|23791.5|23793.5|23786.5|36
1581076800000|2020-02-07 12:00:00|23803.5|23796.5|23806|23799|23808.5|23801.5|23798.5|23791.5|48
1581077100000|2020-02-07 12:05:00|23808.5|23801.5|23808.5|23801.5|23808.5|23801.5|23803.5|23796.5|58
1581077400000|2020-02-07 12:10:00|23806|23799|23803.5|23796.5|23808.5|23801.5|23798.5|23791.5|54
1581077700000|2020-02-07 12:15:00|23806|23799|23808.5|23801.5|23816|23809|23803.5|23796.5|207
1581078000000|2020-02-07 12:20:00|23806|23799|23801|23794|23808.5|23801.5|23798.5|23791.5|36
1581078300000|2020-02-07 12:25:00|23803.5|23796.5|23798.5|23791.5|23803.5|23796.5|23793.5|23786.5|8
1581078600000|2020-02-07 12:30:00|23803.5|23796.5|23808.5|23801.5|23813.5|23806.5|23801|23794|33
1581078900000|2020-02-07 12:35:00|23811|23804|23803.5|23796.5|23813.5|23806.5|23798.5|23791.5|120
1581079200000|2020-02-07 12:40:00|23798.5|23791.5|23798.5|23791.5|23803.5|23796.5|23793.5|23786.5|20
1581079500000|2020-02-07 12:45:00|23801|23794|23798.5|23791.5|23803.5|23796.5|23793.5|23786.5|35
1581079800000|2020-02-07 12:50:00|23796|23789|23803.5|23796.5|23803.5|23796.5|23793.5|23786.5|66
1581080100000|2020-02-07 12:55:00|23806|23799|23808.5|23801.5|23813.5|23806.5|23803.5|23796.5|172
1581080400000|2020-02-07 13:00:00|23806|23799|23801|23794|23813.5|23806.5|23798.5|23791.5|240
1581080700000|2020-02-07 13:05:00|23803.5|23796.5|23796|23789|23803.5|23796.5|23793.5|23786.5|84
1581081000000|2020-02-07 13:10:00|23793.5|23786.5|23801|23794|23803.5|23796.5|23793.5|23786.5|40
1581081300000|2020-02-07 13:15:00|23798.5|23791.5|23803.5|23796.5|23808.5|23801.5|23798.5|23791.5|38
1581081600000|2020-02-07 13:20:00|23801|23794|23813.5|23806.5|23818.5|23811.5|23801|23794|52
1581081900000|2020-02-07 13:25:00|23818.5|23811.5|23821|23814|23828.5|23821.5|23813.5|23806.5|328
1581082200000|2020-02-07 13:30:00|23823.5|23816.5|23808.5|23801.5|23868.5|23861.5|23806|23799|704
1581082500000|2020-02-07 13:35:00|23803.5|23796.5|23798.5|23791.5|23808.5|23801.5|23753.5|23746.5|689
1581082800000|2020-02-07 13:40:00|23796|23789|23768.5|23761.5|23796|23789|23758.5|23751.5|231
1581083100000|2020-02-07 13:45:00|23773.5|23766.5|23768.5|23761.5|23783.5|23776.5|23763.5|23756.5|202
1581083400000|2020-02-07 13:50:00|23771|23764|23796|23789|23798.5|23791.5|23768.5|23761.5|455
1581083700000|2020-02-07 13:55:00|23798.5|23791.5|23788.5|23781.5|23808.5|23801.5|23786|23779|123
1581084000000|2020-02-07 14:00:00|23793.5|23786.5|23806|23799|23816|23809|23793.5|23786.5|139
1581084300000|2020-02-07 14:05:00|23808.5|23801.5|23793.5|23786.5|23808.5|23801.5|23788.5|23781.5|103
1581084600000|2020-02-07 14:10:00|23791|23784|23783.5|23776.5|23793.5|23786.5|23778.5|23771.5|136
1581084900000|2020-02-07 14:15:00|23786|23779|23768.5|23761.5|23793.5|23786.5|23768.5|23761.5|234
1581085200000|2020-02-07 14:20:00|23766|23759|23763.5|23756.5|23773.5|23766.5|23758.5|23751.5|395
1581085500000|2020-02-07 14:25:00|23768.5|23761.5|23778.5|23771.5|23778.5|23771.5|23763.5|23756.5|98
1581085800000|2020-02-07 14:30:00|23776|23769|23688.5|23681.5|23781|23774|23683.5|23676.5|1720
1581086100000|2020-02-07 14:35:00|23683.5|23676.5|23723.5|23716.5|23736|23729|23681|23674|1132
1581086400000|2020-02-07 14:40:00|23718.5|23711.5|23716|23709|23733.5|23726.5|23703.5|23696.5|357
1581086700000|2020-02-07 14:45:00|23713.5|23706.5|23728.5|23721.5|23733.5|23726.5|23693.5|23686.5|586
1581087000000|2020-02-07 14:50:00|23723.5|23716.5|23751|23744|23753.5|23746.5|23723.5|23716.5|482
1581087300000|2020-02-07 14:55:00|23753.5|23746.5|23708.5|23701.5|23753.5|23746.5|23703.5|23696.5|270
1581087600000|2020-02-07 15:00:00|23711|23704|23678.5|23671.5|23711|23704|23678.5|23671.5|402
1581087900000|2020-02-07 15:05:00|23683.5|23676.5|23708.5|23701.5|23713.5|23706.5|23678.5|23671.5|336
1581088200000|2020-02-07 15:10:00|23703.5|23696.5|23723.5|23716.5|23733.5|23726.5|23703.5|23696.5|641
1581088500000|2020-02-07 15:15:00|23721|23714|23723.5|23716.5|23733.5|23726.5|23708.5|23701.5|254
1581088800000|2020-02-07 15:20:00|23726|23719|23728.5|23721.5|23741|23734|23723.5|23716.5|224
1581089100000|2020-02-07 15:25:00|23731|23724|23738.5|23731.5|23743.5|23736.5|23718.5|23711.5|284
1581089400000|2020-02-07 15:30:00|23741|23734|23733.5|23726.5|23758.5|23751.5|23731|23724|389
1581089700000|2020-02-07 15:35:00|23736|23729|23728.5|23721.5|23741|23734|23728.5|23721.5|238
1581090000000|2020-02-07 15:40:00|23723.5|23716.5|23753.5|23746.5|23758.5|23751.5|23718.5|23711.5|518
1581090300000|2020-02-07 15:45:00|23756|23749|23758.5|23751.5|23763.5|23756.5|23743.5|23736.5|429
1581090600000|2020-02-07 15:50:00|23761|23754|23753.5|23746.5|23763.5|23756.5|23748.5|23741.5|140
1581090900000|2020-02-07 15:55:00|23758.5|23751.5|23753.5|23746.5|23783.5|23776.5|23753.5|23746.5|270
1581091200000|2020-02-07 16:00:00|23751|23744|23743.5|23736.5|23753.5|23746.5|23728.5|23721.5|463
1581091500000|2020-02-07 16:05:00|23741|23734|23738.5|23731.5|23758.5|23751.5|23738.5|23731.5|128
1581091800000|2020-02-07 16:10:00|23741|23734|23748.5|23741.5|23748.5|23741.5|23728.5|23721.5|255
1581092100000|2020-02-07 16:15:00|23746|23739|23758.5|23751.5|23758.5|23751.5|23743.5|23736.5|150
1581092400000|2020-02-07 16:20:00|23763.5|23756.5|23783.5|23776.5|23783.5|23776.5|23758.5|23751.5|224
1581092700000|2020-02-07 16:25:00|23781|23774|23783.5|23776.5|23793.5|23786.5|23778.5|23771.5|265
1581093000000|2020-02-07 16:30:00|23788.5|23781.5|23783.5|23776.5|23798.5|23791.5|23778.5|23771.5|460
1581093300000|2020-02-07 16:35:00|23781|23774|23773.5|23766.5|23783.5|23776.5|23773.5|23766.5|210
1581093600000|2020-02-07 16:40:00|23776|23769|23763.5|23756.5|23778.5|23771.5|23763.5|23756.5|256
1581093900000|2020-02-07 16:45:00|23761|23754|23748.5|23741.5|23763.5|23756.5|23743.5|23736.5|267
1581094200000|2020-02-07 16:50:00|23751|23744|23753.5|23746.5|23758.5|23751.5|23743.5|23736.5|142
1581094500000|2020-02-07 16:55:00|23758.5|23751.5|23768.5|23761.5|23768.5|23761.5|23753.5|23746.5|137
1581094800000|2020-02-07 17:00:00|23766|23759|23768.5|23761.5|23773.5|23766.5|23753.5|23746.5|99
1581095100000|2020-02-07 17:05:00|23773.5|23766.5|23773.5|23766.5|23783.5|23776.5|23768.5|23761.5|103
1581095400000|2020-02-07 17:10:00|23768.5|23761.5|23778.5|23771.5|23778.5|23771.5|23768.5|23761.5|72
1581095700000|2020-02-07 17:15:00|23783.5|23776.5|23773.5|23766.5|23783.5|23776.5|23773.5|23766.5|52
1581096000000|2020-02-07 17:20:00|23776|23769|23773.5|23766.5|23783.5|23776.5|23768.5|23761.5|77
1581096300000|2020-02-07 17:25:00|23771|23764|23773.5|23766.5|23773.5|23766.5|23768.5|23761.5|34
1581096600000|2020-02-07 17:30:00|23771|23764|23758.5|23751.5|23773.5|23766.5|23758.5|23751.5|45
1581096900000|2020-02-07 17:35:00|23763.5|23756.5|23758.5|23751.5|23763.5|23756.5|23753.5|23746.5|60
1581097200000|2020-02-07 17:40:00|23761|23754|23756|23749|23763.5|23756.5|23753.5|23746.5|127
1581097500000|2020-02-07 17:45:00|23758.5|23751.5|23758.5|23751.5|23758.5|23751.5|23753.5|23746.5|83
1581097800000|2020-02-07 17:50:00|23756|23749|23753.5|23746.5|23758.5|23751.5|23753.5|23746.5|51
1581098100000|2020-02-07 17:55:00|23758.5|23751.5|23758.5|23751.5|23763.5|23756.5|23751|23744|77
1581098400000|2020-02-07 18:00:00|23756|23749|23758.5|23751.5|23758.5|23751.5|23753.5|23746.5|75
1581098700000|2020-02-07 18:05:00|23756|23749|23753.5|23746.5|23758.5|23751.5|23751|23744|36
1581099000000|2020-02-07 18:10:00|23756|23749|23753.5|23746.5|23758.5|23751.5|23753.5|23746.5|38
1581099300000|2020-02-07 18:15:00|23748.5|23741.5|23748.5|23741.5|23758.5|23751.5|23748.5|23741.5|90
1581099600000|2020-02-07 18:20:00|23751|23744|23751|23744|23753.5|23746.5|23748.5|23741.5|50
1581099900000|2020-02-07 18:25:00|23753.5|23746.5|23753.5|23746.5|23753.5|23746.5|23748.5|23741.5|25
1581100200000|2020-02-07 18:30:00|23751|23744|23733.5|23726.5|23758.5|23751.5|23728.5|23721.5|654
1581100500000|2020-02-07 18:35:00|23736|23729|23733.5|23726.5|23763.5|23756.5|23728.5|23721.5|573
1581100800000|2020-02-07 18:40:00|23728.5|23721.5|23728.5|23721.5|23738.5|23731.5|23723.5|23716.5|224
1581101100000|2020-02-07 18:45:00|23723.5|23716.5|23723.5|23716.5|23728.5|23721.5|23718.5|23711.5|63
1581101400000|2020-02-07 18:50:00|23721|23714|23728.5|23721.5|23728.5|23721.5|23718.5|23711.5|148
1581101700000|2020-02-07 18:55:00|23726|23719|23711|23704|23728.5|23721.5|23708.5|23701.5|368
1581102000000|2020-02-07 19:00:00|23708.5|23701.5|23698.5|23691.5|23708.5|23701.5|23698.5|23691.5|464
1581102300000|2020-02-07 19:05:00|23701|23694|23703.5|23696.5|23713.5|23706.5|23698.5|23691.5|347
1581102600000|2020-02-07 19:10:00|23701|23694|23691|23684|23703.5|23696.5|23688.5|23681.5|325
1581102900000|2020-02-07 19:15:00|23693.5|23686.5|23698.5|23691.5|23703.5|23696.5|23688.5|23681.5|86
1581103200000|2020-02-07 19:20:00|23696|23689|23688.5|23681.5|23698.5|23691.5|23688.5|23681.5|177
1581103500000|2020-02-07 19:25:00|23691|23684|23708.5|23701.5|23713.5|23706.5|23688.5|23681.5|249
1581103800000|2020-02-07 19:30:00|23711|23704|23723.5|23716.5|23728.5|23721.5|23708.5|23701.5|161
1581104100000|2020-02-07 19:35:00|23721|23714|23718.5|23711.5|23728.5|23721.5|23718.5|23711.5|95
1581104400000|2020-02-07 19:40:00|23721|23714|23733.5|23726.5|23733.5|23726.5|23713.5|23706.5|110
1581104700000|2020-02-07 19:45:00|23731|23724|23718.5|23711.5|23731|23724|23718.5|23711.5|52
1581105000000|2020-02-07 19:50:00|23721|23714|23713.5|23706.5|23723.5|23716.5|23701|23694|265
1581105300000|2020-02-07 19:55:00|23716|23709|23713.5|23706.5|23718.5|23711.5|23706|23699|41
1581105600000|2020-02-07 20:00:00|23716|23709|23708.5|23701.5|23721|23714|23708.5|23701.5|85
1581105900000|2020-02-07 20:05:00|23711|23704|23708.5|23701.5|23713.5|23706.5|23708.5|23701.5|50
1581106200000|2020-02-07 20:10:00|23703.5|23696.5|23708.5|23701.5|23708.5|23701.5|23698.5|23691.5|50
1581106500000|2020-02-07 20:15:00|23706|23699|23708.5|23701.5|23713.5|23706.5|23703.5|23696.5|79
1581106800000|2020-02-07 20:20:00|23706|23699|23701|23694|23706|23699|23693.5|23686.5|75
1581107100000|2020-02-07 20:25:00|23698.5|23691.5|23713.5|23706.5|23713.5|23706.5|23698.5|23691.5|71
1581107400000|2020-02-07 20:30:00|23708.5|23701.5|23718.5|23711.5|23721|23714|23708.5|23701.5|15
1581107700000|2020-02-07 20:35:00|23721|23714|23711|23704|23721|23714|23706|23699|74
1581108000000|2020-02-07 20:40:00|23708.5|23701.5|23723.5|23716.5|23723.5|23716.5|23708.5|23701.5|134
1581108300000|2020-02-07 20:45:00|23721|23714|23721|23714|23733.5|23726.5|23718.5|23711.5|102
1581108600000|2020-02-07 20:50:00|23723.5|23716.5|23683.5|23676.5|23728.5|23721.5|23678.5|23671.5|365
1581108900000|2020-02-07 20:55:00|23681|23674|23693.5|23686.5|23698.5|23691.5|23681|23674|551
1581109200000|2020-02-07 21:00:00|23696|23689|23693.5|23686.5|23698.5|23691.5|23683.5|23676.5|118
1581109500000|2020-02-07 21:05:00|23696|23689|23693.5|23686.5|23698.5|23691.5|23693.5|23686.5|46
1581109800000|2020-02-07 21:10:00|23688.5|23681.5|23688.5|23681.5|23693.5|23686.5|23683.5|23676.5|76
1581110100000|2020-02-07 21:15:00|23692.5|23677.5|23697.5|23682.5|23697.5|23682.5|23692.5|23677.5|9
1581110400000|2020-02-07 21:20:00|||||||||1
1581110700000|2020-02-07 21:25:00|||||||||1
1581111000000|2020-02-07 21:30:00|23700|23685|23702.5|23687.5|23702.5|23687.5|23700|23685|3
1581111300000|2020-02-07 21:35:00|23697.5|23682.5|23697.5|23682.5|23697.5|23682.5|23697.5|23682.5|12
1581111600000|2020-02-07 21:40:00|23692.5|23677.5|23692.5|23677.5|23695|23680|23692.5|23677.5|14
1581111900000|2020-02-07 21:45:00|23690|23675|23687.5|23672.5|23692.5|23677.5|23687.5|23672.5|33
1581112200000|2020-02-07 21:50:00|23690|23675|23690|23675|23692.5|23677.5|23690|23675|3
1581112500000|2020-02-07 21:55:00|23692.5|23677.5|23694.8|23664.8|23696.2|23677.5|23682.5|23662.5|37
1581289200000|2020-02-09 23:00:00|23690|23675|23710|23695|23715|23700|23650|23635|148
1581289500000|2020-02-09 23:05:00|23712.5|23697.5|23702.5|23687.5|23717.5|23702.5|23700|23685|67
1581289800000|2020-02-09 23:10:00|23705|23690|23682.5|23667.5|23707.5|23692.5|23677.5|23662.5|71
1581290100000|2020-02-09 23:15:00|23685|23670|23672.5|23657.5|23687.5|23672.5|23670|23655|14
1581290400000|2020-02-09 23:20:00|23675|23660|23667.5|23652.5|23680|23665|23665|23650|49
1581290700000|2020-02-09 23:25:00|23657.5|23642.5|23662.5|23647.5|23667.5|23652.5|23652.5|23637.5|139
1581291000000|2020-02-09 23:30:00|23667.5|23652.5|23593.5|23586.5|23667.5|23659|23568.5|23561.5|39461
1581291300000|2020-02-09 23:35:00|23588.5|23581.5|23588.5|23581.5|23593.5|23586.5|23548.5|23541.5|1238
1581291600000|2020-02-09 23:40:00|23591|23584|23618.5|23611.5|23618.5|23611.5|23568.5|23561.5|1006
1581291900000|2020-02-09 23:45:00|23613.5|23606.5|23643.5|23636.5|23643.5|23636.5|23613.5|23606.5|807
1581292200000|2020-02-09 23:50:00|23641|23634|23628.5|23621.5|23648.5|23641.5|23626|23619|508
1581292500000|2020-02-09 23:55:00|23631|23624|23623.5|23616.5|23636|23629|23618.5|23611.5|678
1581292800000|2020-02-10 00:00:00|23618.5|23611.5|23673.5|23666.5|23673.5|23666.5|23618.5|23611.5|2211
1581293100000|2020-02-10 00:05:00|23671|23664|23673.8|23666.8|23673.8|23666.8|23643.5|23636.5|869
1581293400000|2020-02-10 00:10:00|23678.8|23671.8|23643.8|23636.8|23681.3|23674.3|23638.8|23631.8|1154
1581293700000|2020-02-10 00:15:00|23646.3|23639.3|23628.8|23621.8|23663.8|23656.8|23628.8|23621.8|1436
1581294000000|2020-02-10 00:20:00|23631.3|23624.3|23658.8|23651.8|23663.8|23656.8|23621.3|23614.3|768
1581294300000|2020-02-10 00:25:00|23661.3|23654.3|23663.8|23656.8|23676.3|23669.3|23643.8|23636.8|469
1581294600000|2020-02-10 00:30:00|23666.3|23659.3|23678.8|23671.8|23683.8|23676.8|23658.8|23651.8|567
1581294900000|2020-02-10 00:35:00|23681.3|23674.3|23678.8|23671.8|23693.8|23686.8|23673.8|23666.8|918
1581295200000|2020-02-10 00:40:00|23673.8|23666.8|23688.8|23681.8|23691.3|23684.3|23671.3|23664.3|508
1581295500000|2020-02-10 00:45:00|23686.3|23679.3|23653.8|23646.8|23688.8|23681.8|23648.8|23641.8|569
1581295800000|2020-02-10 00:50:00|23658.8|23651.8|23663.8|23656.8|23663.8|23656.8|23646.3|23639.3|584
1581296100000|2020-02-10 00:55:00|23668.8|23661.8|23653.8|23646.8|23668.8|23661.8|23633.8|23626.8|704
1581296400000|2020-02-10 01:00:00|23656.3|23649.3|23651.3|23644.3|23671.3|23664.3|23643.8|23636.8|836
1581296700000|2020-02-10 01:05:00|23653.8|23646.8|23643.8|23636.8|23653.8|23646.8|23628.8|23621.8|742
1581297000000|2020-02-10 01:10:00|23646.3|23639.3|23643.8|23636.8|23646.3|23639.3|23626.3|23619.3|652
1581297300000|2020-02-10 01:15:00|23648.8|23641.8|23663.8|23656.8|23668.8|23661.8|23643.8|23636.8|1055
1581297600000|2020-02-10 01:20:00|23666.3|23659.3|23673.8|23666.8|23676.3|23669.3|23658.8|23651.8|1334
1581297900000|2020-02-10 01:25:00|23678.8|23671.8|23663.8|23656.8|23683.8|23676.8|23653.8|23646.8|667
1581298200000|2020-02-10 01:30:00|23666.3|23659.3|23696.3|23689.3|23698.8|23691.8|23653.8|23646.8|914
1581298500000|2020-02-10 01:35:00|23698.8|23691.8|23698.8|23691.8|23733.8|23726.8|23691.3|23684.3|2402
1581298800000|2020-02-10 01:40:00|23696.3|23689.3|23748.8|23741.8|23748.8|23741.8|23693.8|23686.8|1468
1581299100000|2020-02-10 01:45:00|23746.3|23739.3|23748.8|23741.8|23753.8|23746.8|23723.8|23716.8|2127
1581299400000|2020-02-10 01:50:00|23751.3|23744.3|23743.8|23736.8|23753.8|23746.8|23728.8|23721.8|867
1581299700000|2020-02-10 01:55:00|23748.8|23741.8|23733.8|23726.8|23748.8|23741.8|23723.8|23716.8|680
1581300000000|2020-02-10 02:00:00|23736.3|23729.3|23733.8|23726.8|23748.8|23741.8|23723.8|23716.8|551
1581300300000|2020-02-10 02:05:00|23736.3|23729.3|23748.8|23741.8|23748.8|23741.8|23718.8|23711.8|693
1581300600000|2020-02-10 02:10:00|23746.3|23739.3|23783.8|23776.8|23783.8|23776.8|23743.8|23736.8|1301
1581300900000|2020-02-10 02:15:00|23778.8|23771.8|23788.8|23781.8|23793.8|23786.8|23766.3|23759.3|1260
1581301200000|2020-02-10 02:20:00|23791.3|23784.3|23773.8|23766.8|23793.8|23786.8|23768.8|23761.8|542
1581301500000|2020-02-10 02:25:00|23778.8|23771.8|23783.8|23776.8|23788.8|23781.8|23773.8|23766.8|604
1581301800000|2020-02-10 02:30:00|23788.8|23781.8|23803.8|23796.8|23808.8|23801.8|23758.8|23751.8|955
1581302100000|2020-02-10 02:35:00|23806.3|23799.3|23813.8|23806.8|23818.8|23811.8|23793.8|23786.8|790
1581302400000|2020-02-10 02:40:00|23811.3|23804.3|23793.8|23786.8|23813.8|23806.8|23788.8|23781.8|440
1581302700000|2020-02-10 02:45:00|23791.3|23784.3|23788.8|23781.8|23793.8|23786.8|23778.8|23771.8|442
1581303000000|2020-02-10 02:50:00|23791.3|23784.3|23778.8|23771.8|23793.8|23786.8|23768.8|23761.8|371
1581303300000|2020-02-10 02:55:00|23773.8|23766.8|23778.8|23771.8|23778.8|23771.8|23763.8|23756.8|461
1581303600000|2020-02-10 03:00:00|23773.8|23766.8|23778.8|23771.8|23793.8|23786.8|23773.8|23766.8|393
1581303900000|2020-02-10 03:05:00|23781.3|23774.3|23788.8|23781.8|23788.8|23781.8|23778.8|23771.8|531
1581304200000|2020-02-10 03:10:00|23786.3|23779.3|23778.8|23771.8|23788.8|23781.8|23768.8|23761.8|355
1581304500000|2020-02-10 03:15:00|23773.8|23766.8|23753.8|23746.8|23773.8|23766.8|23748.8|23741.8|440
1581304800000|2020-02-10 03:20:00|23748.8|23741.8|23748.8|23741.8|23758.8|23751.8|23743.8|23736.8|427
1581305100000|2020-02-10 03:25:00|23751.3|23744.3|23748.8|23741.8|23753.8|23746.8|23741.3|23734.3|292
1581305400000|2020-02-10 03:30:00|23746.3|23739.3|23733.8|23726.8|23748.8|23741.8|23728.8|23721.8|520
1581305700000|2020-02-10 03:35:00|23728.8|23721.8|23738.8|23731.8|23743.8|23736.8|23728.8|23721.8|460
1581306000000|2020-02-10 03:40:00|23733.8|23726.8|23743.8|23736.8|23748.8|23741.8|23733.8|23726.8|387
1581306300000|2020-02-10 03:45:00|23748.8|23741.8|23733.8|23726.8|23748.8|23741.8|23733.8|23726.8|299
1581306600000|2020-02-10 03:50:00|23728.8|23721.8|23728.8|23721.8|23733.8|23726.8|23718.8|23711.8|496
1581306900000|2020-02-10 03:55:00|23723.8|23716.8|23713.8|23706.8|23726.3|23719.3|23708.8|23701.8|703
1581307200000|2020-02-10 04:00:00|23708.8|23701.8|23713.8|23706.8|23718.8|23711.8|23708.8|23701.8|473
1581307500000|2020-02-10 04:05:00|23708.8|23701.8|23693.8|23686.8|23713.8|23706.8|23693.8|23686.8|557
1581307800000|2020-02-10 04:10:00|23696.3|23689.3|23708.8|23701.8|23708.8|23701.8|23683.8|23676.8|651
1581308100000|2020-02-10 04:15:00|23706.3|23699.3|23698.8|23691.8|23716.3|23709.3|23696.3|23689.3|253
1581308400000|2020-02-10 04:20:00|23696.3|23689.3|23708.8|23701.8|23708.8|23701.8|23688.8|23681.8|380
1581308700000|2020-02-10 04:25:00|23703.8|23696.8|23703.8|23696.8|23708.8|23701.8|23698.8|23691.8|214
1581309000000|2020-02-10 04:30:00|23698.8|23691.8|23698.8|23691.8|23703.8|23696.8|23698.8|23691.8|363
1581309300000|2020-02-10 04:35:00|23693.8|23686.8|23708.8|23701.8|23708.8|23701.8|23683.8|23676.8|514
1581309600000|2020-02-10 04:40:00|23703.8|23696.8|23703.8|23696.8|23708.8|23701.8|23698.8|23691.8|281
1581309900000|2020-02-10 04:45:00|23708.8|23701.8|23698.8|23691.8|23708.8|23701.8|23693.8|23686.8|326
1581310200000|2020-02-10 04:50:00|23696.3|23689.3|23678.8|23671.8|23698.8|23691.8|23668.8|23661.8|731
1581310500000|2020-02-10 04:55:00|23673.8|23666.8|23668.8|23661.8|23678.8|23671.8|23663.8|23656.8|674
1581310800000|2020-02-10 05:00:00|23671.3|23664.3|23683.8|23676.8|23683.8|23676.8|23668.8|23661.8|584
1581311100000|2020-02-10 05:05:00|23681.3|23674.3|23683.8|23676.8|23688.8|23681.8|23668.8|23661.8|419
1581311400000|2020-02-10 05:10:00|23688.8|23681.8|23678.8|23671.8|23693.8|23686.8|23678.8|23671.8|303
1581311700000|2020-02-10 05:15:00|23673.8|23666.8|23673.8|23666.8|23678.8|23671.8|23663.8|23656.8|475
1581312000000|2020-02-10 05:20:00|23668.8|23661.8|23688.8|23681.8|23691.3|23684.3|23668.8|23661.8|760
1581312300000|2020-02-10 05:25:00|23683.8|23676.8|23698.8|23691.8|23698.8|23691.8|23683.8|23676.8|703
1581312600000|2020-02-10 05:30:00|23703.8|23696.8|23703.8|23696.8|23708.8|23701.8|23693.8|23686.8|781
1581312900000|2020-02-10 05:35:00|23698.8|23691.8|23728.8|23721.8|23728.8|23721.8|23698.8|23691.8|656
1581313200000|2020-02-10 05:40:00|23726.3|23719.3|23716.3|23709.3|23728.8|23721.8|23708.8|23701.8|663
1581313500000|2020-02-10 05:45:00|23713.8|23706.8|23728.8|23721.8|23728.8|23721.8|23708.8|23701.8|560
1581313800000|2020-02-10 05:50:00|23723.8|23716.8|23688.8|23681.8|23723.8|23716.8|23678.8|23671.8|4435
1581314100000|2020-02-10 05:55:00|23691.3|23684.3|23688.8|23681.8|23693.8|23686.8|23678.8|23671.8|4402
1581314400000|2020-02-10 06:00:00|23693.8|23686.8|23663.8|23656.8|23693.8|23686.8|23663.8|23656.8|5213
1581314700000|2020-02-10 06:05:00|23668.8|23661.8|23658.8|23651.8|23668.8|23661.8|23653.8|23646.8|1896
1581315000000|2020-02-10 06:10:00|23663.8|23656.8|23668.8|23661.8|23683.8|23676.8|23658.8|23651.8|777
1581315300000|2020-02-10 06:15:00|23663.8|23656.8|23678.8|23671.8|23683.8|23676.8|23663.8|23656.8|540
1581315600000|2020-02-10 06:20:00|23673.8|23666.8|23688.8|23681.8|23688.8|23681.8|23673.8|23666.8|119
1581315900000|2020-02-10 06:25:00|23691.3|23684.3|23683.8|23676.8|23691.3|23684.3|23673.8|23666.8|128
1581316200000|2020-02-10 06:30:00|23681.3|23674.3|23676.3|23669.3|23683.8|23676.8|23673.8|23666.8|12
1581316500000|2020-02-10 06:35:00|23673.8|23666.8|23678.8|23671.8|23678.8|23671.8|23671.3|23664.3|5
1581316800000|2020-02-10 06:40:00|23681.3|23674.3|23678.8|23671.8|23683.8|23676.8|23668.8|23661.8|24
1581317100000|2020-02-10 06:45:00|23681.3|23674.3|23691.3|23684.3|23693.8|23686.8|23678.8|23671.8|33
1581317400000|2020-02-10 06:50:00|23688.8|23681.8|23688.8|23681.8|23693.8|23686.8|23688.8|23681.8|59
1581317700000|2020-02-10 06:55:00|23691.3|23684.3|23688.8|23681.8|23698.8|23691.8|23688.8|23681.8|151
1581318000000|2020-02-10 07:00:00|23691.3|23684.3|23678.8|23671.8|23703.8|23696.8|23673.8|23666.8|141
1581318300000|2020-02-10 07:05:00|23676.3|23669.3|23678.8|23671.8|23678.8|23671.8|23663.8|23656.8|82
1581318600000|2020-02-10 07:10:00|23673.8|23666.8|23663.8|23656.8|23678.8|23671.8|23653.8|23646.8|100
1581318900000|2020-02-10 07:15:00|23661.3|23654.3|23668.8|23661.8|23668.8|23661.8|23658.8|23651.8|36
1581319200000|2020-02-10 07:20:00|23673.8|23666.8|23686.3|23679.3|23693.8|23686.8|23673.8|23666.8|67
1581319500000|2020-02-10 07:25:00|23683.8|23676.8|23678.8|23671.8|23688.8|23681.8|23678.8|23671.8|92
1581319800000|2020-02-10 07:30:00|23676.3|23669.3|23673.8|23666.8|23693.8|23686.8|23671.3|23664.3|181
1581320100000|2020-02-10 07:35:00|23668.8|23661.8|23693.8|23686.8|23696.3|23689.3|23666.3|23659.3|99
1581320400000|2020-02-10 07:40:00|23696.3|23689.3|23688.8|23681.8|23698.8|23691.8|23686.3|23679.3|47
1581320700000|2020-02-10 07:45:00|23683.8|23676.8|23683.8|23676.8|23688.8|23681.8|23673.8|23666.8|58
1581321000000|2020-02-10 07:50:00|23678.8|23671.8|23663.8|23656.8|23683.8|23676.8|23663.8|23656.8|100
1581321300000|2020-02-10 07:55:00|23666.3|23659.3|23656.3|23649.3|23666.3|23659.3|23653.8|23646.8|44
1581321600000|2020-02-10 08:00:00|23653.8|23646.8|23661.3|23654.3|23668.8|23661.8|23638.8|23631.8|116
1581321900000|2020-02-10 08:05:00|23658.8|23651.8|23663.8|23656.8|23678.8|23671.8|23658.8|23651.8|194
1581322200000|2020-02-10 08:10:00|23668.8|23661.8|23673.8|23666.8|23678.8|23671.8|23658.8|23651.8|218
1581322500000|2020-02-10 08:15:00|23676.3|23669.3|23658.8|23651.8|23678.8|23671.8|23653.8|23646.8|157
1581322800000|2020-02-10 08:20:00|23661.3|23654.3|23643.8|23636.8|23668.8|23661.8|23628.8|23621.8|268
1581323100000|2020-02-10 08:25:00|23641.3|23634.3|23643.8|23636.8|23643.8|23636.8|23628.8|23621.8|310
1581323400000|2020-02-10 08:30:00|23641.3|23634.3|23646.3|23639.3|23648.8|23641.8|23628.8|23621.8|89
1581323700000|2020-02-10 08:35:00|23643.8|23636.8|23618.8|23611.8|23646.3|23639.3|23613.8|23606.8|188
1581324000000|2020-02-10 08:40:00|23621.3|23614.3|23601.3|23594.3|23633.8|23626.8|23593.8|23586.8|301
1581324300000|2020-02-10 08:45:00|23598.8|23591.8|23598.8|23591.8|23613.8|23606.8|23588.8|23581.8|205
1581324600000|2020-02-10 08:50:00|23601.3|23594.3|23608.8|23601.8|23613.8|23606.8|23593.8|23586.8|74
1581324900000|2020-02-10 08:55:00|23603.8|23596.8|23618.8|23611.8|23618.8|23611.8|23603.8|23596.8|116
1581325200000|2020-02-10 09:00:00|23623.8|23616.8|23648.8|23641.8|23651.3|23644.3|23623.8|23616.8|193
1581325500000|2020-02-10 09:05:00|23651.3|23644.3|23653.8|23646.8|23663.8|23656.8|23648.8|23641.8|199
1581325800000|2020-02-10 09:10:00|23656.3|23649.3|23648.8|23641.8|23658.8|23651.8|23643.8|23636.8|129
1581326100000|2020-02-10 09:15:00|23653.8|23646.8|23638.8|23631.8|23653.8|23646.8|23638.8|23631.8|47
1581326400000|2020-02-10 09:20:00|23641.3|23634.3|23633.8|23626.8|23643.8|23636.8|23633.8|23626.8|44
1581326700000|2020-02-10 09:25:00|23628.8|23621.8|23631.3|23624.3|23638.8|23631.8|23623.8|23616.8|103
1581327000000|2020-02-10 09:30:00|23628.8|23621.8|23638.8|23631.8|23638.8|23631.8|23623.8|23616.8|57
1581327300000|2020-02-10 09:35:00|23641.3|23634.3|23633.8|23626.8|23641.3|23634.3|23628.8|23621.8|60
1581327600000|2020-02-10 09:40:00|23636.3|23629.3|23623.8|23616.8|23636.3|23629.3|23623.8|23616.8|27
1581327900000|2020-02-10 09:45:00|23621.3|23614.3|23623.8|23616.8|23628.8|23621.8|23611.3|23604.3|119
1581328200000|2020-02-10 09:50:00|23621.3|23614.3|23621.3|23614.3|23626.3|23619.3|23616.3|23609.3|37
1581328500000|2020-02-10 09:55:00|23623.8|23616.8|23613.8|23606.8|23623.8|23616.8|23608.8|23601.8|34
1581328800000|2020-02-10 10:00:00|23616.3|23609.3|23616.3|23609.3|23618.8|23611.8|23603.8|23596.8|48
1581329100000|2020-02-10 10:05:00|23613.8|23606.8|23611.3|23604.3|23618.8|23611.8|23608.8|23601.8|117
1581329400000|2020-02-10 10:10:00|23608.8|23601.8|23608.8|23601.8|23613.8|23606.8|23608.8|23601.8|30
1581329700000|2020-02-10 10:15:00|23606.3|23599.3|23608.8|23601.8|23613.8|23606.8|23603.8|23596.8|85
1581330000000|2020-02-10 10:20:00|23603.8|23596.8|23608.8|23601.8|23613.8|23606.8|23603.8|23596.8|57
1581330300000|2020-02-10 10:25:00|23613.8|23606.8|23608.8|23601.8|23613.8|23606.8|23608.8|23601.8|27
1581330600000|2020-02-10 10:30:00|23611.3|23604.3|23606.3|23599.3|23618.8|23611.8|23603.8|23596.8|46
1581330900000|2020-02-10 10:35:00|23608.8|23601.8|23613.8|23606.8|23618.8|23611.8|23606.3|23599.3|32
1581331200000|2020-02-10 10:40:00|23616.3|23609.3|23648.8|23641.8|23668.8|23661.8|23613.8|23606.8|533
1581331500000|2020-02-10 10:45:00|23651.3|23644.3|23651.3|23644.3|23658.8|23651.8|23628.8|23621.8|320
1581331800000|2020-02-10 10:50:00|23653.8|23646.8|23643.8|23636.8|23656.3|23649.3|23643.8|23636.8|58
1581332100000|2020-02-10 10:55:00|23646.3|23639.3|23643.8|23636.8|23648.8|23641.8|23638.8|23631.8|58
1581332400000|2020-02-10 11:00:00|23648.8|23641.8|23643.8|23636.8|23653.8|23646.8|23638.8|23631.8|59
1581332700000|2020-02-10 11:05:00|23648.8|23641.8|23651.3|23644.3|23653.8|23646.8|23643.8|23636.8|44
1581333000000|2020-02-10 11:10:00|23648.8|23641.8|23638.8|23631.8|23651.3|23644.3|23628.8|23621.8|181
1581333300000|2020-02-10 11:15:00|23643.8|23636.8|23638.8|23631.8|23643.8|23636.8|23638.8|23631.8|43
1581333600000|2020-02-10 11:20:00|23643.8|23636.8|23638.8|23631.8|23643.8|23636.8|23638.8|23631.8|17
1581333900000|2020-02-10 11:25:00|23641.3|23634.3|23658.8|23651.8|23658.8|23651.8|23638.8|23631.8|27
1581334200000|2020-02-10 11:30:00|23656.3|23649.3|23658.8|23651.8|23663.8|23656.8|23653.8|23646.8|131
1581334500000|2020-02-10 11:35:00|23653.8|23646.8|23658.8|23651.8|23658.8|23651.8|23648.8|23641.8|45
1581334800000|2020-02-10 11:40:00|23661.3|23654.3|23663.8|23656.8|23663.8|23656.8|23658.8|23651.8|59
1581335100000|2020-02-10 11:45:00|23658.8|23651.8|23648.8|23641.8|23661.3|23654.3|23648.8|23641.8|21
1581335400000|2020-02-10 11:50:00|23651.3|23644.3|23648.8|23641.8|23653.8|23646.8|23643.8|23636.8|133
1581335700000|2020-02-10 11:55:00|23651.3|23644.3|23648.8|23641.8|23653.8|23646.8|23643.8|23636.8|49
1581336000000|2020-02-10 12:00:00|23653.8|23646.8|23638.8|23631.8|23663.8|23656.8|23633.8|23626.8|202
1581336300000|2020-02-10 12:05:00|23636.3|23629.3|23643.8|23636.8|23646.3|23639.3|23623.8|23616.8|122
1581336600000|2020-02-10 12:10:00|23646.3|23639.3|23638.8|23631.8|23648.8|23641.8|23638.8|23631.8|24
1581336900000|2020-02-10 12:15:00|23641.3|23634.3|23633.8|23626.8|23643.8|23636.8|23633.8|23626.8|28
1581337200000|2020-02-10 12:20:00|23636.3|23629.3|23636.3|23629.3|23643.8|23636.8|23633.8|23626.8|42
1581337500000|2020-02-10 12:25:00|23638.8|23631.8|23638.8|23631.8|23643.8|23636.8|23633.8|23626.8|21
1581337800000|2020-02-10 12:30:00|23633.8|23626.8|23638.8|23631.8|23638.8|23631.8|23631.3|23624.3|55
1581338100000|2020-02-10 12:35:00|23636.3|23629.3|23641.3|23634.3|23643.8|23636.8|23633.8|23626.8|18
1581338400000|2020-02-10 12:40:00|23643.8|23636.8|23643.8|23636.8|23648.8|23641.8|23638.8|23631.8|24
1581338700000|2020-02-10 12:45:00|23646.3|23639.3|23643.8|23636.8|23646.3|23639.3|23633.8|23626.8|25
1581339000000|2020-02-10 12:50:00|23648.8|23641.8|23638.8|23631.8|23648.8|23641.8|23638.8|23631.8|46
1581339300000|2020-02-10 12:55:00|23636.3|23629.3|23633.8|23626.8|23638.8|23631.8|23623.8|23616.8|37
1581339600000|2020-02-10 13:00:00|23631.3|23624.3|23623.8|23616.8|23633.8|23626.8|23618.8|23611.8|79
1581339900000|2020-02-10 13:05:00|23618.8|23611.8|23616.3|23609.3|23618.8|23611.8|23603.8|23596.8|224
1581340200000|2020-02-10 13:10:00|23613.8|23606.8|23623.8|23616.8|23623.8|23616.8|23611.3|23604.3|35
1581340500000|2020-02-10 13:15:00|23626.3|23619.3|23633.8|23626.8|23633.8|23626.8|23626.3|23619.3|38
1581340800000|2020-02-10 13:20:00|23636.3|23629.3|23643.8|23636.8|23653.8|23646.8|23636.3|23629.3|80
1581341100000|2020-02-10 13:25:00|23648.8|23641.8|23643.8|23636.8|23648.8|23641.8|23641.3|23634.3|32
1581341400000|2020-02-10 13:30:00|23648.8|23641.8|23638.8|23631.8|23648.8|23641.8|23636.3|23629.3|29
1581341700000|2020-02-10 13:35:00|23641.3|23634.3|23633.8|23626.8|23643.8|23636.8|23633.8|23626.8|18
1581342000000|2020-02-10 13:40:00|23631.3|23624.3|23636.3|23629.3|23638.8|23631.8|23628.8|23621.8|79
1581342300000|2020-02-10 13:45:00|23638.8|23631.8|23633.8|23626.8|23638.8|23631.8|23623.8|23616.8|68
1581342600000|2020-02-10 13:50:00|23631.3|23624.3|23623.8|23616.8|23631.3|23624.3|23618.8|23611.8|85
1581342900000|2020-02-10 13:55:00|23628.8|23621.8|23618.8|23611.8|23628.8|23621.8|23613.8|23606.8|57
1581343200000|2020-02-10 14:00:00|23621.3|23614.3|23606.3|23599.3|23628.8|23621.8|23603.8|23596.8|236
1581343500000|2020-02-10 14:05:00|23603.8|23596.8|23593.8|23586.8|23608.8|23601.8|23593.8|23586.8|175
1581343800000|2020-02-10 14:10:00|23596.3|23589.3|23581.3|23574.3|23598.8|23591.8|23578.8|23571.8|85
1581344100000|2020-02-10 14:15:00|23583.8|23576.8|23593.8|23586.8|23593.8|23586.8|23576.3|23569.3|195
1581344400000|2020-02-10 14:20:00|23591.3|23584.3|23593.8|23586.8|23598.8|23591.8|23588.8|23581.8|42
1581344700000|2020-02-10 14:25:00|23596.3|23589.3|23593.8|23586.8|23603.8|23596.8|23588.8|23581.8|76
1581345000000|2020-02-10 14:30:00|23598.8|23591.8|23633.8|23626.8|23638.8|23631.8|23593.8|23586.8|339
1581345300000|2020-02-10 14:35:00|23638.8|23631.8|23638.8|23631.8|23648.8|23641.8|23623.8|23616.8|318
1581345600000|2020-02-10 14:40:00|23641.3|23634.3|23653.8|23646.8|23653.8|23646.8|23638.8|23631.8|243
1581345900000|2020-02-10 14:45:00|23648.8|23641.8|23633.8|23626.8|23653.8|23646.8|23628.8|23621.8|173
1581346200000|2020-02-10 14:50:00|23638.8|23631.8|23648.8|23641.8|23653.8|23646.8|23623.8|23616.8|100
1581346500000|2020-02-10 14:55:00|23651.3|23644.3|23673.8|23666.8|23673.8|23666.8|23643.8|23636.8|171
1581346800000|2020-02-10 15:00:00|23676.3|23669.3|23668.8|23661.8|23678.8|23671.8|23668.8|23661.8|251
1581347100000|2020-02-10 15:05:00|23673.8|23666.8|23671.3|23664.3|23676.3|23669.3|23658.8|23651.8|185
1581347400000|2020-02-10 15:10:00|23668.8|23661.8|23653.8|23646.8|23673.8|23666.8|23653.8|23646.8|202
1581347700000|2020-02-10 15:15:00|23658.8|23651.8|23678.8|23671.8|23678.8|23671.8|23653.8|23646.8|237
1581348000000|2020-02-10 15:20:00|23676.3|23669.3|23668.8|23661.8|23683.8|23676.8|23668.8|23661.8|241
1581348300000|2020-02-10 15:25:00|23671.3|23664.3|23668.8|23661.8|23678.8|23671.8|23661.3|23654.3|114
1581348600000|2020-02-10 15:30:00|23666.3|23659.3|23681.3|23674.3|23683.8|23676.8|23658.8|23651.8|208
1581348900000|2020-02-10 15:35:00|23683.8|23676.8|23698.8|23691.8|23698.8|23691.8|23681.3|23674.3|262
1581349200000|2020-02-10 15:40:00|23693.8|23686.8|23683.8|23676.8|23698.8|23691.8|23681.3|23674.3|144
1581349500000|2020-02-10 15:45:00|23686.3|23679.3|23693.8|23686.8|23698.8|23691.8|23678.8|23671.8|223
1581349800000|2020-02-10 15:50:00|23696.3|23689.3|23676.3|23669.3|23698.8|23691.8|23673.8|23666.8|145
1581350100000|2020-02-10 15:55:00|23673.8|23666.8|23666.3|23659.3|23678.8|23671.8|23661.3|23654.3|120
1581350400000|2020-02-10 16:00:00|23668.8|23661.8|23673.8|23666.8|23678.8|23671.8|23663.8|23656.8|113
1581350700000|2020-02-10 16:05:00|23671.3|23664.3|23668.8|23661.8|23678.8|23671.8|23668.8|23661.8|123
1581351000000|2020-02-10 16:10:00|23673.8|23666.8|23663.8|23656.8|23673.8|23666.8|23658.8|23651.8|133
1581351300000|2020-02-10 16:15:00|23666.3|23659.3|23668.8|23661.8|23673.8|23666.8|23663.8|23656.8|94
1581351600000|2020-02-10 16:20:00|23671.3|23664.3|23678.8|23671.8|23678.8|23671.8|23668.8|23661.8|84
1581351900000|2020-02-10 16:25:00|23683.8|23676.8|23683.8|23676.8|23688.8|23681.8|23673.8|23666.8|89
1581352200000|2020-02-10 16:30:00|23681.3|23674.3|23678.8|23671.8|23693.8|23686.8|23678.8|23671.8|152
1581352500000|2020-02-10 16:35:00|23676.3|23669.3|23688.8|23681.8|23693.8|23686.8|23673.8|23666.8|176
1581352800000|2020-02-10 16:40:00|23691.3|23684.3|23681.3|23674.3|23693.8|23686.8|23678.8|23671.8|208
1581353100000|2020-02-10 16:45:00|23683.8|23676.8|23691.3|23684.3|23698.8|23691.8|23683.8|23676.8|69
1581353400000|2020-02-10 16:50:00|23693.8|23686.8|23678.8|23671.8|23693.8|23686.8|23676.3|23669.3|66
1581353700000|2020-02-10 16:55:00|23681.3|23674.3|23678.8|23671.8|23683.8|23676.8|23678.8|23671.8|21
1581354000000|2020-02-10 17:00:00|23676.3|23669.3|23663.8|23656.8|23678.8|23671.8|23663.8|23656.8|139
1581354300000|2020-02-10 17:05:00|23666.3|23659.3|23668.8|23661.8|23673.8|23666.8|23663.8|23656.8|32
1581354600000|2020-02-10 17:10:00|23671.3|23664.3|23668.8|23661.8|23678.8|23671.8|23668.8|23661.8|92
1581354900000|2020-02-10 17:15:00|23666.3|23659.3|23663.8|23656.8|23668.8|23661.8|23658.8|23651.8|30
1581355200000|2020-02-10 17:20:00|23661.3|23654.3|23658.8|23651.8|23663.8|23656.8|23653.8|23646.8|41
1581355500000|2020-02-10 17:25:00|23653.8|23646.8|23663.8|23656.8|23668.8|23661.8|23653.8|23646.8|84
1581355800000|2020-02-10 17:30:00|23666.3|23659.3|23648.8|23641.8|23668.8|23661.8|23648.8|23641.8|66
1581356100000|2020-02-10 17:35:00|23643.8|23636.8|23643.8|23636.8|23648.8|23641.8|23633.8|23626.8|75
1581356400000|2020-02-10 17:40:00|23646.3|23639.3|23648.8|23641.8|23651.3|23644.3|23643.8|23636.8|52
1581356700000|2020-02-10 17:45:00|23651.3|23644.3|23646.3|23639.3|23653.8|23646.8|23643.8|23636.8|51
1581357000000|2020-02-10 17:50:00|23643.8|23636.8|23648.8|23641.8|23648.8|23641.8|23638.8|23631.8|24
1581357300000|2020-02-10 17:55:00|23651.3|23644.3|23648.8|23641.8|23653.8|23646.8|23648.8|23641.8|14
1581357600000|2020-02-10 18:00:00|23651.3|23644.3|23653.8|23646.8|23653.8|23646.8|23648.8|23641.8|8
1581357900000|2020-02-10 18:05:00|23648.8|23641.8|23656.3|23649.3|23658.8|23651.8|23643.8|23636.8|23
1581358200000|2020-02-10 18:10:00|23658.8|23651.8|23658.8|23651.8|23663.8|23656.8|23653.8|23646.8|25
1581358500000|2020-02-10 18:15:00|23663.8|23656.8|23658.8|23651.8|23663.8|23656.8|23658.8|23651.8|47
1581358800000|2020-02-10 18:20:00|23663.8|23656.8|23658.8|23651.8|23663.8|23656.8|23658.8|23651.8|14
1581359100000|2020-02-10 18:25:00|23663.8|23656.8|23653.8|23646.8|23663.8|23656.8|23653.8|23646.8|31
1581359400000|2020-02-10 18:30:00|23658.8|23651.8|23663.8|23656.8|23663.8|23656.8|23653.8|23646.8|27
1581359700000|2020-02-10 18:35:00|23661.3|23654.3|23658.8|23651.8|23663.8|23656.8|23658.8|23651.8|32
1581360000000|2020-02-10 18:40:00|23661.3|23654.3|23658.8|23651.8|23661.3|23654.3|23653.8|23646.8|14
1581360300000|2020-02-10 18:45:00|23656.3|23649.3|23658.8|23651.8|23658.8|23651.8|23648.8|23641.8|78
1581360600000|2020-02-10 18:50:00|23656.3|23649.3|23656.3|23649.3|23663.8|23656.8|23653.8|23646.8|26
1581360900000|2020-02-10 18:55:00|23653.8|23646.8|23653.8|23646.8|23661.3|23654.3|23653.8|23646.8|29
1581361200000|2020-02-10 19:00:00|23651.3|23644.3|23643.8|23636.8|23653.8|23646.8|23638.8|23631.8|99
1581361500000|2020-02-10 19:05:00|23638.8|23631.8|23648.8|23641.8|23653.8|23646.8|23638.8|23631.8|90
1581361800000|2020-02-10 19:10:00|23651.3|23644.3|23648.8|23641.8|23653.8|23646.8|23646.3|23639.3|13
1581362100000|2020-02-10 19:15:00|23651.3|23644.3|23651.3|23644.3|23653.8|23646.8|23648.8|23641.8|44
1581362400000|2020-02-10 19:20:00|23653.8|23646.8|23656.3|23649.3|23656.3|23649.3|23648.8|23641.8|6
1581362700000|2020-02-10 19:25:00|23658.8|23651.8|23658.8|23651.8|23658.8|23651.8|23653.8|23646.8|9
1581363000000|2020-02-10 19:30:00|23656.3|23649.3|23663.8|23656.8|23663.8|23656.8|23653.8|23646.8|51
1581363300000|2020-02-10 19:35:00|23666.3|23659.3|23661.3|23654.3|23666.3|23659.3|23658.8|23651.8|23
1581363600000|2020-02-10 19:40:00|23658.8|23651.8|23658.8|23651.8|23663.8|23656.8|23658.8|23651.8|21
1581363900000|2020-02-10 19:45:00|23661.3|23654.3|23663.8|23656.8|23663.8|23656.8|23658.8|23651.8|31
1581364200000|2020-02-10 19:50:00|23668.8|23661.8|23668.8|23661.8|23668.8|23661.8|23663.8|23656.8|96
1581364500000|2020-02-10 19:55:00|23671.3|23664.3|23678.8|23671.8|23678.8|23671.8|23668.8|23661.8|57
1581364800000|2020-02-10 20:00:00|23676.3|23669.3|23678.8|23671.8|23683.8|23676.8|23676.3|23669.3|74
1581365100000|2020-02-10 20:05:00|23681.3|23674.3|23683.8|23676.8|23688.8|23681.8|23678.8|23671.8|79
1581365400000|2020-02-10 20:10:00|23686.3|23679.3|23693.8|23686.8|23701.3|23694.3|23686.3|23679.3|144
1581365700000|2020-02-10 20:15:00|23696.3|23689.3|23693.8|23686.8|23698.8|23691.8|23688.8|23681.8|89
1581366000000|2020-02-10 20:20:00|23696.3|23689.3|23708.8|23701.8|23708.8|23701.8|23696.3|23689.3|109
1581366300000|2020-02-10 20:25:00|23711.3|23704.3|23718.8|23711.8|23718.8|23711.8|23708.8|23701.8|168
1581366600000|2020-02-10 20:30:00|23713.8|23706.8|23708.8|23701.8|23718.8|23711.8|23703.8|23696.8|108
1581366900000|2020-02-10 20:35:00|23711.3|23704.3|23708.8|23701.8|23713.8|23706.8|23703.8|23696.8|61
1581367200000|2020-02-10 20:40:00|23703.8|23696.8|23703.8|23696.8|23708.8|23701.8|23703.8|23696.8|172
1581367500000|2020-02-10 20:45:00|23701.3|23694.3|23703.8|23696.8|23711.3|23704.3|23693.8|23686.8|146
1581367800000|2020-02-10 20:50:00|23701.3|23694.3|23708.8|23701.8|23708.8|23701.8|23693.8|23686.8|413
1581368100000|2020-02-10 20:55:00|23703.8|23696.8|23706.3|23699.3|23711.3|23704.3|23698.8|23691.8|794
1581368400000|2020-02-10 21:00:00|23708.8|23701.8|23716.3|23709.3|23718.8|23711.8|23698.8|23691.8|191
1581368700000|2020-02-10 21:05:00|23718.8|23711.8|23713.8|23706.8|23718.8|23711.8|23708.8|23701.8|114
1581369000000|2020-02-10 21:10:00|23711.3|23704.3|23703.8|23696.8|23711.3|23704.3|23703.8|23696.8|147
1581369300000|2020-02-10 21:15:00|23707.8|23692.8|23702.8|23687.8|23707.8|23692.8|23697.8|23682.8|44
1581369600000|2020-02-10 21:20:00|23705.3|23690.3|23702.8|23687.8|23705.3|23690.3|23702.8|23687.8|11
1581369900000|2020-02-10 21:25:00|23705.3|23690.3|23702.8|23687.8|23705.3|23690.3|23702.8|23687.8|29
1581370200000|2020-02-10 21:30:00|23697.8|23682.8|23707.8|23692.8|23707.8|23692.8|23697.8|23682.8|26
1581370500000|2020-02-10 21:35:00|23712.8|23697.8|23712.8|23697.8|23712.8|23697.8|23712.8|23697.8|4
1581370800000|2020-02-10 21:40:00|23710.3|23695.3|23707.8|23692.8|23710.3|23695.3|23707.8|23692.8|8
1581371100000|2020-02-10 21:45:00|23712.8|23697.8|23702.8|23687.8|23712.8|23697.8|23702.8|23687.8|47
1581371400000|2020-02-10 21:50:00|||||||||19
1581371700000|2020-02-10 21:55:00|23707.8|23692.8|23720.2|23690.2|23721|23697.8|23707.8|23689|16
1581372000000|2020-02-10 22:00:00|23719.8|23689.8|23718.1|23688.1|23719.8|23689.8|23718.1|23688.1|0
1581372300000|2020-02-10 22:05:00|23718.2|23688.2|23718|23688|23718.2|23688.2|23717.7|23687.7|0
1581372600000|2020-02-10 22:10:00|23717.8|23687.8|23717.4|23687.4|23718|23688|23717.4|23687.4|0
1581372900000|2020-02-10 22:15:00|23717.8|23687.8|23718.4|23688.4|23718.4|23688.4|23717.8|23687.8|0
1581373200000|2020-02-10 22:20:00|23718.6|23688.6|23717|23687|23719.4|23689.4|23717|23687|0
1581373500000|2020-02-10 22:25:00|23717.7|23687.7|23719.3|23689.3|23719.5|23689.5|23717|23687|0
1581373800000|2020-02-10 22:30:00|23719.6|23689.6|23718.5|23688.5|23719.7|23689.7|23718.5|23688.5|0
1581374100000|2020-02-10 22:35:00|23718.7|23688.7|23721.3|23691.3|23721.3|23691.3|23718.7|23688.7|0
1581374400000|2020-02-10 22:40:00|23721.5|23691.5|23721.1|23691.1|23721.5|23691.5|23721.1|23691.1|0
1581374700000|2020-02-10 22:45:00|23721.5|23691.5|23721.9|23691.9|23721.9|23691.9|23720.8|23690.8|0
1581375000000|2020-02-10 22:50:00|23723.2|23693.2|23723.6|23693.6|23723.8|23693.8|23723.2|23693.2|0
1581375300000|2020-02-10 22:55:00|23723.8|23693.8|23723.2|23693.2|23723.8|23693.8|23722.4|23692.4|0
1581375600000|2020-02-10 23:00:00|23719|23689|23702.8|23687.8|23719.3|23702.8|23700.3|23684|57
1581375900000|2020-02-10 23:05:00|23705.3|23690.3|23707.8|23692.8|23707.8|23692.8|23697.8|23682.8|75
1581376200000|2020-02-10 23:10:00|23702.8|23687.8|23697.8|23682.8|23707.8|23692.8|23697.8|23682.8|48
1581376500000|2020-02-10 23:15:00|23702.8|23687.8|23707.8|23692.8|23707.8|23692.8|23702.8|23687.8|37
1581376800000|2020-02-10 23:20:00|23710.3|23695.3|23732.8|23717.8|23732.8|23717.8|23710.3|23695.3|190
1581377100000|2020-02-10 23:25:00|23730.3|23715.3|23737.8|23722.8|23747.8|23732.8|23727.8|23712.8|180
1581377400000|2020-02-10 23:30:00|23742.8|23727.8|23728.8|23721.8|23742.8|23734.3|23723.8|23716.8|24465
1581377700000|2020-02-10 23:35:00|23726.3|23719.3|23708.8|23701.8|23726.3|23719.3|23703.8|23696.8|144
1581378000000|2020-02-10 23:40:00|23706.3|23699.3|23713.8|23706.8|23713.8|23706.8|23693.8|23686.8|252
1581378300000|2020-02-10 23:45:00|23711.3|23704.3|23723.8|23716.8|23733.8|23726.8|23708.8|23701.8|191
1581378600000|2020-02-10 23:50:00|23728.8|23721.8|23733.8|23726.8|23733.8|23726.8|23723.8|23716.8|119
1581378900000|2020-02-10 23:55:00|23728.8|23721.8|23733.8|23726.8|23738.8|23731.8|23728.8|23721.8|322
1581379200000|2020-02-11 00:00:00|23738.8|23731.8|23718.8|23711.8|23738.8|23731.8|23688.8|23681.8|956
1581379500000|2020-02-11 00:05:00|23721.3|23714.3|23728.8|23721.8|23728.8|23721.8|23708.8|23701.8|355
1581379800000|2020-02-11 00:10:00|23733.8|23726.8|23733.8|23726.8|23743.8|23736.8|23728.8|23721.8|279
1581380100000|2020-02-11 00:15:00|23738.8|23731.8|23748.8|23741.8|23748.8|23741.8|23738.8|23731.8|195
1581380400000|2020-02-11 00:20:00|23746.3|23739.3|23763.8|23756.8|23763.8|23756.8|23743.8|23736.8|155
1581380700000|2020-02-11 00:25:00|23761.3|23754.3|23763.8|23756.8|23768.8|23761.8|23753.8|23746.8|199
1581381000000|2020-02-11 00:30:00|23766.3|23759.3|23773.8|23766.8|23778.8|23771.8|23763.8|23756.8|134
1581381300000|2020-02-11 00:35:00|23778.8|23771.8|23783.8|23776.8|23788.8|23781.8|23773.8|23766.8|111
1581381600000|2020-02-11 00:40:00|23786.3|23779.3|23798.8|23791.8|23798.8|23791.8|23783.8|23776.8|152
1581381900000|2020-02-11 00:45:00|23793.8|23786.8|23818.8|23811.8|23828.8|23821.8|23793.8|23786.8|420
1581382200000|2020-02-11 00:50:00|23816.3|23809.3|23808.8|23801.8|23818.8|23811.8|23808.8|23801.8|130
1581382500000|2020-02-11 00:55:00|23803.8|23796.8|23813.8|23806.8|23818.8|23811.8|23793.8|23786.8|269
1581382800000|2020-02-11 01:00:00|23811.3|23804.3|23833.8|23826.8|23838.8|23831.8|23808.8|23801.8|325
1581383100000|2020-02-11 01:05:00|23831.3|23824.3|23828.8|23821.8|23833.8|23826.8|23818.8|23811.8|106
1581383400000|2020-02-11 01:10:00|23823.8|23816.8|23828.8|23821.8|23833.8|23826.8|23823.8|23816.8|112
1581383700000|2020-02-11 01:15:00|23833.8|23826.8|23868.8|23861.8|23868.8|23861.8|23833.8|23826.8|615
1581384000000|2020-02-11 01:20:00|23873.8|23866.8|23853.8|23846.8|23873.8|23866.8|23853.8|23846.8|359
1581384300000|2020-02-11 01:25:00|23856.3|23849.3|23851.3|23844.3|23856.3|23849.3|23838.8|23831.8|243
1581384600000|2020-02-11 01:30:00|23853.8|23846.8|23843.8|23836.8|23863.8|23856.8|23843.8|23836.8|95
1581384900000|2020-02-11 01:35:00|23848.8|23841.8|23858.8|23851.8|23863.8|23856.8|23843.8|23836.8|165
1581385200000|2020-02-11 01:40:00|23863.8|23856.8|23863.8|23856.8|23868.8|23861.8|23858.8|23851.8|80
1581385500000|2020-02-11 01:45:00|23866.3|23859.3|23873.8|23866.8|23883.8|23876.8|23863.8|23856.8|321
1581385800000|2020-02-11 01:50:00|23868.8|23861.8|23878.8|23871.8|23883.8|23876.8|23868.8|23861.8|143
1581386100000|2020-02-11 01:55:00|23883.8|23876.8|23883.8|23876.8|23888.8|23881.8|23878.8|23871.8|95
1581386400000|2020-02-11 02:00:00|23878.8|23871.8|23898.8|23891.8|23898.8|23891.8|23878.8|23871.8|334
1581386700000|2020-02-11 02:05:00|23903.8|23896.8|23913.8|23906.8|23913.8|23906.8|23898.8|23891.8|642
1581387000000|2020-02-11 02:10:00|23908.8|23901.8|23903.8|23896.8|23913.8|23906.8|23903.8|23896.8|190
1581387300000|2020-02-11 02:15:00|23898.8|23891.8|23898.8|23891.8|23898.8|23891.8|23893.8|23886.8|101
1581387600000|2020-02-11 02:20:00|23903.8|23896.8|23908.8|23901.8|23908.8|23901.8|23898.8|23891.8|171
1581387900000|2020-02-11 02:25:00|23903.8|23896.8|23903.8|23896.8|23908.8|23901.8|23893.8|23886.8|363
1581388200000|2020-02-11 02:30:00|23906.3|23899.3|23933.8|23926.8|23938.8|23931.8|23906.3|23899.3|487
1581388500000|2020-02-11 02:35:00|23931.3|23924.3|23908.8|23901.8|23933.8|23926.8|23908.8|23901.8|230
1581388800000|2020-02-11 02:40:00|23913.8|23906.8|23903.8|23896.8|23923.8|23916.8|23903.8|23896.8|179
1581389100000|2020-02-11 02:45:00|23908.8|23901.8|23893.8|23886.8|23908.8|23901.8|23893.8|23886.8|103
1581389400000|2020-02-11 02:50:00|23888.8|23881.8|23883.8|23876.8|23893.8|23886.8|23883.8|23876.8|88
1581389700000|2020-02-11 02:55:00|23888.8|23881.8|23883.8|23876.8|23888.8|23881.8|23883.8|23876.8|110
1581390000000|2020-02-11 03:00:00|23878.8|23871.8|23883.8|23876.8|23888.8|23881.8|23878.8|23871.8|146
1581390300000|2020-02-11 03:05:00|23881.3|23874.3|23883.8|23876.8|23883.8|23876.8|23878.8|23871.8|50
1581390600000|2020-02-11 03:10:00|23886.3|23879.3|23886.3|23879.3|23886.3|23879.3|23883.8|23876.8|13
1581390900000|2020-02-11 03:15:00|23883.8|23876.8|23868.8|23861.8|23883.8|23876.8|23858.8|23851.8|201
1581391200000|2020-02-11 03:20:00|23866.3|23859.3|23878.8|23871.8|23878.8|23871.8|23863.8|23856.8|69
1581391500000|2020-02-11 03:25:00|23873.8|23866.8|23873.8|23866.8|23873.8|23866.8|23868.8|23861.8|50
1581391800000|2020-02-11 03:30:00|23876.3|23869.3|23878.8|23871.8|23883.8|23876.8|23873.8|23866.8|166
1581392100000|2020-02-11 03:35:00|23881.3|23874.3|23891.3|23884.3|23893.8|23886.8|23881.3|23874.3|57
1581392400000|2020-02-11 03:40:00|23893.8|23886.8|23893.8|23886.8|23893.8|23886.8|23888.8|23881.8|88
1581392700000|2020-02-11 03:45:00|23898.8|23891.8|23893.8|23886.8|23898.8|23891.8|23893.8|23886.8|123
1581393000000|2020-02-11 03:50:00|23896.3|23889.3|23908.8|23901.8|23913.8|23906.8|23896.3|23889.3|92
1581393300000|2020-02-11 03:55:00|23913.8|23906.8|23903.8|23896.8|23913.8|23906.8|23898.8|23891.8|47
1581393600000|2020-02-11 04:00:00|23901.3|23894.3|23893.8|23886.8|23901.3|23894.3|23893.8|23886.8|16
1581393900000|2020-02-11 04:05:00|23891.3|23884.3|23893.8|23886.8|23898.8|23891.8|23888.8|23881.8|45
1581394200000|2020-02-11 04:10:00|23891.3|23884.3|23888.8|23881.8|23893.8|23886.8|23888.8|23881.8|21
1581394500000|2020-02-11 04:15:00|23886.3|23879.3|23883.8|23876.8|23886.3|23879.3|23878.8|23871.8|120
1581394800000|2020-02-11 04:20:00|23881.3|23874.3|23878.8|23871.8|23883.8|23876.8|23878.8|23871.8|26
1581395100000|2020-02-11 04:25:00|23876.3|23869.3|23873.8|23866.8|23876.3|23869.3|23873.8|23866.8|27
1581395400000|2020-02-11 04:30:00|23876.3|23869.3|23873.8|23866.8|23878.8|23871.8|23873.8|23866.8|16
1581395700000|2020-02-11 04:35:00|23876.3|23869.3|23876.3|23869.3|23876.3|23869.3|23873.8|23866.8|53
1581396000000|2020-02-11 04:40:00|23878.8|23871.8|23883.8|23876.8|23883.8|23876.8|23876.3|23869.3|16
1581396300000|2020-02-11 04:45:00|23888.8|23881.8|23888.8|23881.8|23888.8|23881.8|23888.8|23881.8|29
1581396600000|2020-02-11 04:50:00|23891.3|23884.3|23888.8|23881.8|23893.8|23886.8|23888.8|23881.8|34
1581396900000|2020-02-11 04:55:00|||||||||57
1581397200000|2020-02-11 05:00:00|23886.3|23879.3|23888.8|23881.8|23893.8|23886.8|23878.8|23871.8|127
1581397500000|2020-02-11 05:05:00|23883.8|23876.8|23888.8|23881.8|23888.8|23881.8|23878.8|23871.8|44
1581397800000|2020-02-11 05:10:00|23886.3|23879.3|23888.8|23881.8|23888.8|23881.8|23883.8|23876.8|29
1581398100000|2020-02-11 05:15:00|23893.8|23886.8|23898.8|23891.8|23898.8|23891.8|23893.8|23886.8|33
1581398400000|2020-02-11 05:20:00|23896.3|23889.3|23891.3|23884.3|23896.3|23889.3|23886.3|23879.3|131
1581398700000|2020-02-11 05:25:00|23893.8|23886.8|23898.8|23891.8|23898.8|23891.8|23888.8|23881.8|38
1581399000000|2020-02-11 05:30:00|23903.8|23896.8|23898.8|23891.8|23903.8|23896.8|23898.8|23891.8|27
1581399300000|2020-02-11 05:35:00|23903.8|23896.8|23903.8|23896.8|23903.8|23896.8|23903.8|23896.8|41
1581399600000|2020-02-11 05:40:00|23898.8|23891.8|23896.3|23889.3|23898.8|23891.8|23893.8|23886.8|118
1581399900000|2020-02-11 05:45:00|23893.8|23886.8|23903.8|23896.8|23903.8|23896.8|23893.8|23886.8|74
1581400200000|2020-02-11 05:50:00|23898.8|23891.8|23903.8|23896.8|23903.8|23896.8|23898.8|23891.8|42
1581400500000|2020-02-11 05:55:00|23908.8|23901.8|23913.8|23906.8|23913.8|23906.8|23908.8|23901.8|231
1581400800000|2020-02-11 06:00:00|23918.8|23911.8|23908.8|23901.8|23923.8|23916.8|23908.8|23901.8|230
1581401100000|2020-02-11 06:05:00|23906.3|23899.3|23898.8|23891.8|23908.8|23901.8|23898.8|23891.8|233
1581401400000|2020-02-11 06:10:00|23901.3|23894.3|23898.8|23891.8|23903.8|23896.8|23893.8|23886.8|140
1581401700000|2020-02-11 06:15:00|23896.3|23889.3|23888.8|23881.8|23896.3|23889.3|23888.8|23881.8|168
1581402000000|2020-02-11 06:20:00|23893.8|23886.8|23893.8|23886.8|23898.8|23891.8|23893.8|23886.8|65
1581402300000|2020-02-11 06:25:00|23898.8|23891.8|23893.8|23886.8|23898.8|23891.8|23893.8|23886.8|17
1581402600000|2020-02-11 06:30:00|23896.3|23889.3|23893.8|23886.8|23898.8|23891.8|23893.8|23886.8|7
1581402900000|2020-02-11 06:35:00|||||||||2
1581403500000|2020-02-11 06:45:00|23888.8|23881.8|23886.3|23879.3|23888.8|23881.8|23883.8|23876.8|14
1581403800000|2020-02-11 06:50:00|23888.8|23881.8|23901.3|23894.3|23908.8|23901.8|23888.8|23881.8|17
1581404100000|2020-02-11 06:55:00|23898.8|23891.8|23893.8|23886.8|23898.8|23891.8|23893.8|23886.8|14
1581404400000|2020-02-11 07:00:00|23888.8|23881.8|23883.8|23876.8|23893.8|23886.8|23878.8|23871.8|168
1581404700000|2020-02-11 07:05:00|23881.3|23874.3|23893.8|23886.8|23893.8|23886.8|23878.8|23871.8|17
1581405000000|2020-02-11 07:10:00|23891.3|23884.3|23886.3|23879.3|23893.8|23886.8|23881.3|23874.3|78
1581405300000|2020-02-11 07:15:00|23883.8|23876.8|23868.8|23861.8|23886.3|23879.3|23863.8|23856.8|64
1581405600000|2020-02-11 07:20:00|23866.3|23859.3|23876.3|23869.3|23878.8|23871.8|23858.8|23851.8|134
1581405900000|2020-02-11 07:25:00|23873.8|23866.8|23881.3|23874.3|23888.8|23881.8|23873.8|23866.8|36
1581406200000|2020-02-11 07:30:00|23883.8|23876.8|23868.8|23861.8|23888.8|23881.8|23868.8|23861.8|26
1581406500000|2020-02-11 07:35:00|23866.3|23859.3|23858.8|23851.8|23868.8|23861.8|23856.3|23849.3|34
1581406800000|2020-02-11 07:40:00|23861.3|23854.3|23866.3|23859.3|23868.8|23861.8|23858.8|23851.8|43
1581407100000|2020-02-11 07:45:00|23863.8|23856.8|23876.3|23869.3|23878.8|23871.8|23863.8|23856.8|37
1581407400000|2020-02-11 07:50:00|23873.8|23866.8|23881.3|23874.3|23888.8|23881.8|23873.8|23866.8|19
1581407700000|2020-02-11 07:55:00|23883.8|23876.8|23881.3|23874.3|23883.8|23876.8|23878.8|23871.8|4
1581408000000|2020-02-11 08:00:00|23878.8|23871.8|23888.8|23881.8|23901.3|23894.3|23873.8|23866.8|170
1581408300000|2020-02-11 08:05:00|23883.8|23876.8|23903.8|23896.8|23908.8|23901.8|23873.8|23866.8|149
1581408600000|2020-02-11 08:10:00|23901.3|23894.3|23893.8|23886.8|23908.8|23901.8|23893.8|23886.8|28
1581408900000|2020-02-11 08:15:00|23896.3|23889.3|23898.8|23891.8|23913.8|23906.8|23893.8|23886.8|341
1581409200000|2020-02-11 08:20:00|23896.3|23889.3|23903.8|23896.8|23908.8|23901.8|23893.8|23886.8|215
1581409500000|2020-02-11 08:25:00|23901.3|23894.3|23903.8|23896.8|23903.8|23896.8|23893.8|23886.8|41
1581409800000|2020-02-11 08:30:00|23901.3|23894.3|23911.3|23904.3|23911.3|23904.3|23898.8|23891.8|103
1581410100000|2020-02-11 08:35:00|23913.8|23906.8|23901.3|23894.3|23913.8|23906.8|23898.8|23891.8|35
1581410400000|2020-02-11 08:40:00|23903.8|23896.8|23883.8|23876.8|23903.8|23896.8|23883.8|23876.8|74
1581410700000|2020-02-11 08:45:00|23881.3|23874.3|23868.8|23861.8|23883.8|23876.8|23863.8|23856.8|72
1581411000000|2020-02-11 08:50:00|23871.3|23864.3|23886.3|23879.3|23888.8|23881.8|23868.8|23861.8|36
1581411300000|2020-02-11 08:55:00|23883.8|23876.8|23883.8|23876.8|23888.8|23881.8|23878.8|23871.8|12
1581411600000|2020-02-11 09:00:00|23881.3|23874.3|23848.8|23841.8|23883.8|23876.8|23846.3|23839.3|275
1581411900000|2020-02-11 09:05:00|23851.3|23844.3|23848.8|23841.8|23858.8|23851.8|23838.8|23831.8|152
1581412200000|2020-02-11 09:10:00|23851.3|23844.3|23838.8|23831.8|23851.3|23844.3|23828.8|23821.8|225
1581412500000|2020-02-11 09:15:00|23836.3|23829.3|23843.8|23836.8|23848.8|23841.8|23833.8|23826.8|86
1581412800000|2020-02-11 09:20:00|23841.3|23834.3|23868.8|23861.8|23868.8|23861.8|23838.8|23831.8|112
1581413100000|2020-02-11 09:25:00|23866.3|23859.3|23868.8|23861.8|23868.8|23861.8|23858.8|23851.8|28
1581413400000|2020-02-11 09:30:00|23873.8|23866.8|23858.8|23851.8|23883.8|23876.8|23848.8|23841.8|110
1581413700000|2020-02-11 09:35:00|23861.3|23854.3|23856.3|23849.3|23868.8|23861.8|23853.8|23846.8|87
1581414000000|2020-02-11 09:40:00|23858.8|23851.8|23858.8|23851.8|23863.8|23856.8|23853.8|23846.8|28
1581414300000|2020-02-11 09:45:00|23856.3|23849.3|23856.3|23849.3|23858.8|23851.8|23843.8|23836.8|14
1581414600000|2020-02-11 09:50:00|23858.8|23851.8|23868.8|23861.8|23873.8|23866.8|23853.8|23846.8|39
1581414900000|2020-02-11 09:55:00|23866.3|23859.3|23871.3|23864.3|23871.3|23864.3|23863.8|23856.8|56
1581415200000|2020-02-11 10:00:00|23873.8|23866.8|23873.8|23866.8|23883.8|23876.8|23873.8|23866.8|65
1581415500000|2020-02-11 10:05:00|23871.3|23864.3|23863.8|23856.8|23871.3|23864.3|23858.8|23851.8|46
1581415800000|2020-02-11 10:10:00|23868.8|23861.8|23881.3|23874.3|23883.8|23876.8|23866.3|23859.3|159
1581416100000|2020-02-11 10:15:00|23878.8|23871.8|23893.8|23886.8|23893.8|23886.8|23878.8|23871.8|98
1581416400000|2020-02-11 10:20:00|23888.8|23881.8|23886.3|23879.3|23888.8|23881.8|23883.8|23876.8|67
1581416700000|2020-02-11 10:25:00|23883.8|23876.8|23893.8|23886.8|23893.8|23886.8|23878.8|23871.8|53
1581417000000|2020-02-11 10:30:00|23888.8|23881.8|23883.8|23876.8|23893.8|23886.8|23883.8|23876.8|56
1581417300000|2020-02-11 10:35:00|23881.3|23874.3|23893.8|23886.8|23893.8|23886.8|23881.3|23874.3|48
1581417600000|2020-02-11 10:40:00|23896.3|23889.3|23908.8|23901.8|23908.8|23901.8|23893.8|23886.8|185
1581417900000|2020-02-11 10:45:00|23906.3|23899.3|23916.3|23909.3|23918.8|23911.8|23901.3|23894.3|372
1581418200000|2020-02-11 10:50:00|23913.8|23906.8|23913.8|23906.8|23918.8|23911.8|23908.8|23901.8|4
1581418500000|2020-02-11 10:55:00|23911.3|23904.3|23923.8|23916.8|23923.8|23916.8|23908.8|23901.8|179
1581418800000|2020-02-11 11:00:00|23918.8|23911.8|23908.8|23901.8|23918.8|23911.8|23908.8|23901.8|52
1581419100000|2020-02-11 11:05:00|23906.3|23899.3|23908.8|23901.8|23908.8|23901.8|23903.8|23896.8|7
1581419400000|2020-02-11 11:10:00|23906.3|23899.3|23918.8|23911.8|23926.3|23919.3|23903.8|23896.8|97
1581419700000|2020-02-11 11:15:00|23921.3|23914.3|23911.3|23904.3|23923.8|23916.8|23911.3|23904.3|99
1581420000000|2020-02-11 11:20:00|23913.8|23906.8|23908.8|23901.8|23916.3|23909.3|23908.8|23901.8|78
1581420300000|2020-02-11 11:25:00|23911.3|23904.3|23903.8|23896.8|23913.8|23906.8|23903.8|23896.8|65
1581420600000|2020-02-11 11:30:00|23901.3|23894.3|23903.8|23896.8|23903.8|23896.8|23893.8|23886.8|82
1581420900000|2020-02-11 11:35:00|23901.3|23894.3|23901.3|23894.3|23903.8|23896.8|23898.8|23891.8|41
1581421200000|2020-02-11 11:40:00|23898.8|23891.8|23893.8|23886.8|23898.8|23891.8|23893.8|23886.8|7
1581421500000|2020-02-11 11:45:00|23898.8|23891.8|23903.8|23896.8|23908.8|23901.8|23898.8|23891.8|24
1581421800000|2020-02-11 11:50:00|23906.3|23899.3|23908.8|23901.8|23913.8|23906.8|23906.3|23899.3|17
1581422100000|2020-02-11 11:55:00|23906.3|23899.3|23893.8|23886.8|23908.8|23901.8|23893.8|23886.8|77
1581422400000|2020-02-11 12:00:00|23896.3|23889.3|23893.8|23886.8|23898.8|23891.8|23893.8|23886.8|6
1581422700000|2020-02-11 12:05:00|23896.3|23889.3|23898.8|23891.8|23903.8|23896.8|23893.8|23886.8|14
1581423000000|2020-02-11 12:10:00|23893.8|23886.8|23898.8|23891.8|23898.8|23891.8|23893.8|23886.8|74
1581423300000|2020-02-11 12:15:00|23903.8|23896.8|23898.8|23891.8|23903.8|23896.8|23893.8|23886.8|53
1581423600000|2020-02-11 12:20:00|23901.3|23894.3|23908.8|23901.8|23913.8|23906.8|23898.8|23891.8|33
1581423900000|2020-02-11 12:25:00|23911.3|23904.3|23908.8|23901.8|23911.3|23904.3|23903.8|23896.8|49
1581424200000|2020-02-11 12:30:00|23906.3|23899.3|23908.8|23901.8|23911.3|23904.3|23903.8|23896.8|6
1581424500000|2020-02-11 12:35:00|23913.8|23906.8|23903.8|23896.8|23913.8|23906.8|23901.3|23894.3|43
1581424800000|2020-02-11 12:40:00|23898.8|23891.8|23903.8|23896.8|23903.8|23896.8|23898.8|23891.8|40
1581425100000|2020-02-11 12:45:00|23906.3|23899.3|23908.8|23901.8|23913.8|23906.8|23903.8|23896.8|18
1581425400000|2020-02-11 12:50:00|23911.3|23904.3|23913.8|23906.8|23913.8|23906.8|23908.8|23901.8|12
1581425700000|2020-02-11 12:55:00|23911.3|23904.3|23908.8|23901.8|23918.8|23911.8|23908.8|23901.8|44
1581426000000|2020-02-11 13:00:00|23913.8|23906.8|23908.8|23901.8|23913.8|23906.8|23903.8|23896.8|28
1581426300000|2020-02-11 13:05:00|23911.3|23904.3|23908.8|23901.8|23913.8|23906.8|23903.8|23896.8|31
1581426600000|2020-02-11 13:10:00|23906.3|23899.3|23903.8|23896.8|23908.8|23901.8|23898.8|23891.8|33
1581426900000|2020-02-11 13:15:00|23901.3|23894.3|23913.8|23906.8|23913.8|23906.8|23901.3|23894.3|35
1581427200000|2020-02-11 13:20:00|23911.3|23904.3|23893.8|23886.8|23913.8|23906.8|23893.8|23886.8|47
1581427500000|2020-02-11 13:25:00|23891.3|23884.3|23898.8|23891.8|23903.8|23896.8|23888.8|23881.8|63
1581427800000|2020-02-11 13:30:00|23903.8|23896.8|23893.8|23886.8|23913.8|23906.8|23888.8|23881.8|68
1581428100000|2020-02-11 13:35:00|23891.3|23884.3|23878.8|23871.8|23893.8|23886.8|23878.8|23871.8|105
1581428400000|2020-02-11 13:40:00|23876.3|23869.3|23883.8|23876.8|23888.8|23881.8|23873.8|23866.8|127
1581428700000|2020-02-11 13:45:00|23888.8|23881.8|23891.3|23884.3|23896.3|23889.3|23883.8|23876.8|94
1581429000000|2020-02-11 13:50:00|23893.8|23886.8|23903.8|23896.8|23903.8|23896.8|23893.8|23886.8|49
1581429300000|2020-02-11 13:55:00|23901.3|23894.3|23903.8|23896.8|23906.3|23899.3|23893.8|23886.8|44
1581429600000|2020-02-11 14:00:00|23901.3|23894.3|23908.8|23901.8|23913.8|23906.8|23898.8|23891.8|40
1581429900000|2020-02-11 14:05:00|23906.3|23899.3|23908.8|23901.8|23908.8|23901.8|23903.8|23896.8|40
1581430200000|2020-02-11 14:10:00|23911.3|23904.3|23918.8|23911.8|23918.8|23911.8|23911.3|23904.3|57
1581430500000|2020-02-11 14:15:00|23921.3|23914.3|23933.8|23926.8|23933.8|23926.8|23918.8|23911.8|174
1581430800000|2020-02-11 14:20:00|23936.3|23929.3|23928.8|23921.8|23936.3|23929.3|23923.8|23916.8|87
1581431100000|2020-02-11 14:25:00|23931.3|23924.3|23938.8|23931.8|23943.8|23936.8|23928.8|23921.8|280
1581431400000|2020-02-11 14:30:00|23933.8|23926.8|23918.8|23911.8|23943.8|23936.8|23913.8|23906.8|1356
1581431700000|2020-02-11 14:35:00|23916.3|23909.3|23903.8|23896.8|23923.8|23916.8|23898.8|23891.8|320
1581432000000|2020-02-11 14:40:00|23898.8|23891.8|23943.8|23936.8|23943.8|23936.8|23893.8|23886.8|283
1581432300000|2020-02-11 14:45:00|23946.3|23939.3|23961.3|23954.3|23963.8|23956.8|23943.8|23936.8|379
1581432600000|2020-02-11 14:50:00|23958.8|23951.8|23953.8|23946.8|23963.8|23956.8|23943.8|23936.8|328
1581432900000|2020-02-11 14:55:00|23951.3|23944.3|23953.8|23946.8|23963.8|23956.8|23948.8|23941.8|182
1581433200000|2020-02-11 15:00:00|23958.8|23951.8|23978.8|23971.8|23978.8|23971.8|23958.8|23951.8|631
1581433500000|2020-02-11 15:05:00|23981.3|23974.3|23993.8|23986.8|23993.8|23986.8|23978.8|23971.8|375
1581433800000|2020-02-11 15:10:00|23998.8|23991.8|24008.8|24001.8|24008.8|24001.8|23988.8|23981.8|356
1581434100000|2020-02-11 15:15:00|24013.8|24006.8|24003.8|23996.8|24013.8|24006.8|24003.8|23996.8|418
1581434400000|2020-02-11 15:20:00|24006.3|23999.3|23998.8|23991.8|24013.8|24006.8|23998.8|23991.8|325
1581434700000|2020-02-11 15:25:00|24003.8|23996.8|24013.8|24006.8|24018.8|24011.8|24003.8|23996.8|207
1581435000000|2020-02-11 15:30:00|24016.3|24009.3|24018.8|24011.8|24033.8|24026.8|24016.3|24009.3|573
1581435300000|2020-02-11 15:35:00|24021.3|24014.3|23998.8|23991.8|24021.3|24014.3|23988.8|23981.8|178
1581435600000|2020-02-11 15:40:00|24003.8|23996.8|24018.8|24011.8|24028.8|24021.8|24003.8|23996.8|197
1581435900000|2020-02-11 15:45:00|24023.8|24016.8|24008.8|24001.8|24023.8|24016.8|23998.8|23991.8|107
1581436200000|2020-02-11 15:50:00|24003.8|23996.8|24003.8|23996.8|24013.8|24006.8|24003.8|23996.8|107
1581436500000|2020-02-11 15:55:00|24001.3|23994.3|23998.8|23991.8|24003.8|23996.8|23993.8|23986.8|61
1581436800000|2020-02-11 16:00:00|24001.3|23994.3|23988.8|23981.8|24013.8|24006.8|23988.8|23981.8|198
1581437100000|2020-02-11 16:05:00|23993.8|23986.8|23988.8|23981.8|23998.8|23991.8|23988.8|23981.8|258
1581437400000|2020-02-11 16:10:00|23993.8|23986.8|23968.8|23961.8|23993.8|23986.8|23968.8|23961.8|436
1581437700000|2020-02-11 16:15:00|23973.8|23966.8|23973.8|23966.8|23978.8|23971.8|23958.8|23951.8|200
1581438000000|2020-02-11 16:20:00|23968.8|23961.8|23961.3|23954.3|23971.3|23964.3|23953.8|23946.8|148
1581438300000|2020-02-11 16:25:00|23963.8|23956.8|23958.8|23951.8|23963.8|23956.8|23951.3|23944.3|257
1581438600000|2020-02-11 16:30:00|23961.3|23954.3|23933.8|23926.8|23961.3|23954.3|23923.8|23916.8|282
1581438900000|2020-02-11 16:35:00|23931.3|23924.3|23913.8|23906.8|23938.8|23931.8|23908.8|23901.8|480
1581439200000|2020-02-11 16:40:00|23911.3|23904.3|23943.8|23936.8|23943.8|23936.8|23903.8|23896.8|647
1581439500000|2020-02-11 16:45:00|23938.8|23931.8|23953.8|23946.8|23953.8|23946.8|23933.8|23926.8|171
1581439800000|2020-02-11 16:50:00|23948.8|23941.8|23943.8|23936.8|23953.8|23946.8|23938.8|23931.8|125
1581440100000|2020-02-11 16:55:00|23946.3|23939.3|23933.8|23926.8|23953.8|23946.8|23923.8|23916.8|148
1581440400000|2020-02-11 17:00:00|23928.8|23921.8|23938.8|23931.8|23948.8|23941.8|23928.8|23921.8|167
1581440700000|2020-02-11 17:05:00|23933.8|23926.8|23933.8|23926.8|23943.8|23936.8|23928.8|23921.8|60
1581441000000|2020-02-11 17:10:00|23931.3|23924.3|23938.8|23931.8|23943.8|23936.8|23928.8|23921.8|24
1581441300000|2020-02-11 17:15:00|23936.3|23929.3|23953.8|23946.8|23958.8|23951.8|23936.3|23929.3|156
1581441600000|2020-02-11 17:20:00|23958.8|23951.8|23943.8|23936.8|23958.8|23951.8|23943.8|23936.8|67
1581441900000|2020-02-11 17:25:00|23946.3|23939.3|23943.8|23936.8|23948.8|23941.8|23943.8|23936.8|48
1581442200000|2020-02-11 17:30:00|23941.3|23934.3|23963.8|23956.8|23968.8|23961.8|23941.3|23934.3|106
1581442500000|2020-02-11 17:35:00|23961.3|23954.3|23963.8|23956.8|23963.8|23956.8|23953.8|23946.8|96
1581442800000|2020-02-11 17:40:00|23961.3|23954.3|23956.3|23949.3|23963.8|23956.8|23953.8|23946.8|8
1581443100000|2020-02-11 17:45:00|23953.8|23946.8|23948.8|23941.8|23958.8|23951.8|23948.8|23941.8|9
1581443400000|2020-02-11 17:50:00|23953.8|23946.8|23953.8|23946.8|23953.8|23946.8|23948.8|23941.8|51
1581443700000|2020-02-11 17:55:00|23956.3|23949.3|23961.3|23954.3|23961.3|23954.3|23953.8|23946.8|50
1581444000000|2020-02-11 18:00:00|23958.8|23951.8|23973.8|23966.8|23973.8|23966.8|23958.8|23951.8|205
1581444300000|2020-02-11 18:05:00|23978.8|23971.8|23973.8|23966.8|23978.8|23971.8|23973.8|23966.8|136
1581444600000|2020-02-11 18:10:00|||||||||19
1581444900000|2020-02-11 18:15:00|23971.3|23964.3|23963.8|23956.8|23973.8|23966.8|23963.8|23956.8|329
1581445200000|2020-02-11 18:20:00|23966.3|23959.3|23963.8|23956.8|23966.3|23959.3|23953.8|23946.8|111
1581445500000|2020-02-11 18:25:00|23968.8|23961.8|23963.8|23956.8|23968.8|23961.8|23963.8|23956.8|129
1581445800000|2020-02-11 18:30:00|23968.8|23961.8|23953.8|23946.8|23968.8|23961.8|23953.8|23946.8|72
1581446100000|2020-02-11 18:35:00|23958.8|23951.8|23953.8|23946.8|23963.8|23956.8|23951.3|23944.3|90
1581446400000|2020-02-11 18:40:00|23958.8|23951.8|23953.8|23946.8|23958.8|23951.8|23953.8|23946.8|48
1581446700000|2020-02-11 18:45:00|23958.8|23951.8|23953.8|23946.8|23958.8|23951.8|23948.8|23941.8|53
1581447000000|2020-02-11 18:50:00|23948.8|23941.8|23913.8|23906.8|23948.8|23941.8|23913.8|23906.8|85
1581447300000|2020-02-11 18:55:00|23918.8|23911.8|23933.8|23926.8|23933.8|23926.8|23918.8|23911.8|119
1581447600000|2020-02-11 19:00:00|23931.3|23924.3|23913.8|23906.8|23936.3|23929.3|23908.8|23901.8|74
1581447900000|2020-02-11 19:05:00|23918.8|23911.8|23913.8|23906.8|23918.8|23911.8|23903.8|23896.8|120
1581448200000|2020-02-11 19:10:00|23911.3|23904.3|23908.8|23901.8|23921.3|23914.3|23906.3|23899.3|154
1581448500000|2020-02-11 19:15:00|23906.3|23899.3|23908.8|23901.8|23918.8|23911.8|23903.8|23896.8|24
1581448800000|2020-02-11 19:20:00|23911.3|23904.3|23898.8|23891.8|23911.3|23904.3|23893.8|23886.8|111
1581449100000|2020-02-11 19:25:00|23896.3|23889.3|23913.8|23906.8|23913.8|23906.8|23893.8|23886.8|63
1581449400000|2020-02-11 19:30:00|23911.3|23904.3|23913.8|23906.8|23918.8|23911.8|23908.8|23901.8|53
1581449700000|2020-02-11 19:35:00|23916.3|23909.3|23918.8|23911.8|23918.8|23911.8|23913.8|23906.8|30
1581450000000|2020-02-11 19:40:00|23916.3|23909.3|23923.8|23916.8|23928.8|23921.8|23908.8|23901.8|67
1581450300000|2020-02-11 19:45:00|23921.3|23914.3|23928.8|23921.8|23928.8|23921.8|23918.8|23911.8|29
1581450600000|2020-02-11 19:50:00|23933.8|23926.8|23918.8|23911.8|23933.8|23926.8|23918.8|23911.8|46
1581450900000|2020-02-11 19:55:00|23916.3|23909.3|23898.8|23891.8|23918.8|23911.8|23898.8|23891.8|153
1581451200000|2020-02-11 20:00:00|23901.3|23894.3|23888.8|23881.8|23908.8|23901.8|23888.8|23881.8|243
1581451500000|2020-02-11 20:05:00|23891.3|23884.3|23881.3|23874.3|23901.3|23894.3|23878.8|23871.8|167
1581451800000|2020-02-11 20:10:00|23883.8|23876.8|23873.8|23866.8|23883.8|23876.8|23868.8|23861.8|158
1581452100000|2020-02-11 20:15:00|23868.8|23861.8|23868.8|23861.8|23878.8|23871.8|23858.8|23851.8|165
1581452400000|2020-02-11 20:20:00|23866.3|23859.3|23883.8|23876.8|23886.3|23879.3|23866.3|23859.3|108
1581452700000|2020-02-11 20:25:00|23878.8|23871.8|23883.8|23876.8|23888.8|23881.8|23878.8|23871.8|73
1581453000000|2020-02-11 20:30:00|23886.3|23879.3|23883.8|23876.8|23893.8|23886.8|23878.8|23871.8|142
1581453300000|2020-02-11 20:35:00|23886.3|23879.3|23883.8|23876.8|23893.8|23886.8|23883.8|23876.8|130
1581453600000|2020-02-11 20:40:00|23886.3|23879.3|23888.8|23881.8|23898.8|23891.8|23883.8|23876.8|407
1581453900000|2020-02-11 20:45:00|23891.3|23884.3|23878.8|23871.8|23893.8|23886.8|23878.8|23871.8|259
1581454200000|2020-02-11 20:50:00|23881.3|23874.3|23908.8|23901.8|23913.8|23906.8|23878.8|23871.8|869
1581454500000|2020-02-11 20:55:00|23906.3|23899.3|23913.8|23906.8|23913.8|23906.8|23888.8|23881.8|832
1581454800000|2020-02-11 21:00:00|23916.3|23909.3|23908.8|23901.8|23918.8|23911.8|23908.8|23901.8|140
1581455100000|2020-02-11 21:05:00|23903.8|23896.8|23903.8|23896.8|23908.8|23901.8|23903.8|23896.8|63
1581455400000|2020-02-11 21:10:00|23906.3|23899.3|23906.3|23899.3|23908.8|23901.8|23898.8|23891.8|93
1581455700000|2020-02-11 21:15:00|23910.3|23895.3|23912.8|23897.8|23912.8|23897.8|23907.8|23892.8|8
1581456000000|2020-02-11 21:20:00|23907.8|23892.8|23912.8|23897.8|23912.8|23897.8|23907.8|23892.8|14
1581456300000|2020-02-11 21:25:00|||||||||1
1581456600000|2020-02-11 21:30:00|23907.8|23892.8|23917.8|23902.8|23917.8|23902.8|23907.8|23892.8|5
1581456900000|2020-02-11 21:35:00|||||||||5
1581457200000|2020-02-11 21:40:00|23912.8|23897.8|23917.8|23902.8|23917.8|23902.8|23912.8|23897.8|8
1581457500000|2020-02-11 21:45:00|23915.3|23900.3|23922.8|23907.8|23922.8|23907.8|23912.8|23897.8|26
1581457800000|2020-02-11 21:50:00|23920.3|23905.3|23917.8|23902.8|23920.3|23905.3|23915.3|23900.3|11
1581458100000|2020-02-11 21:55:00|23925.3|23895.3|23925.9|23895.9|23927.8|23897.8|23925.3|23895.3|7
1581458400000|2020-02-11 22:00:00|23925.4|23895.4|23924.3|23894.3|23925.4|23895.4|23923.6|23893.6|0
1581458700000|2020-02-11 22:05:00|23923.6|23893.6|23924.5|23894.5|23924.8|23894.8|23923.2|23893.2|0
1581459000000|2020-02-11 22:10:00|23924.7|23894.7|23923.4|23893.4|23924.9|23894.9|23922.8|23892.8|0
1581459300000|2020-02-11 22:15:00|23922.9|23892.9|23924.5|23894.5|23924.7|23894.7|23922.9|23892.9|0
1581459600000|2020-02-11 22:20:00|23924.7|23894.7|23925|23895|23925|23895|23924.2|23894.2|0
1581459900000|2020-02-11 22:25:00|23925.3|23895.3|23926.9|23896.9|23928.9|23898.9|23924|23894|0
1581460200000|2020-02-11 22:30:00|23926.7|23896.7|23929.9|23899.9|23929.9|23899.9|23926.7|23896.7|0
1581460500000|2020-02-11 22:35:00|23929.6|23899.6|23928.8|23898.8|23929.6|23899.6|23928.8|23898.8|0
1581461100000|2020-02-11 22:45:00|23930.1|23900.1|23930.2|23900.2|23930.2|23900.2|23930.1|23900.1|0
1581461400000|2020-02-11 22:50:00|23931.3|23901.3|23930.7|23900.7|23931.3|23901.3|23930.2|23900.2|0
1581461700000|2020-02-11 22:55:00|23930.9|23900.9|23931.2|23901.2|23932|23902|23930.7|23900.7|0
1581462000000|2020-02-11 23:00:00|23936.2|23906.2|23937.8|23922.8|23942.8|23927.8|23912.8|23897.8|277
1581462300000|2020-02-11 23:05:00|23942.8|23927.8|23937.8|23922.8|23942.8|23927.8|23937.8|23922.8|37
1581462600000|2020-02-11 23:10:00|23932.8|23917.8|23942.8|23927.8|23945.3|23930.3|23932.8|23917.8|58
1581462900000|2020-02-11 23:15:00|23937.8|23922.8|23937.8|23922.8|23937.8|23922.8|23932.8|23917.8|78
1581463200000|2020-02-11 23:20:00|23932.8|23917.8|23922.8|23907.8|23942.8|23927.8|23917.8|23902.8|189
1581463500000|2020-02-11 23:25:00|23920.3|23905.3|23907.8|23892.8|23920.3|23905.3|23902.8|23887.8|117
1581463800000|2020-02-11 23:30:00|23903.8|23896.8|23903.8|23896.8|23913.8|23906.8|23898.8|23891.8|16699
1581464100000|2020-02-11 23:35:00|23908.8|23901.8|23943.8|23936.8|23943.8|23936.8|23908.8|23901.8|422
1581464400000|2020-02-11 23:40:00|23938.8|23931.8|23903.8|23896.8|23943.8|23936.8|23898.8|23891.8|625
1581464700000|2020-02-11 23:45:00|23898.8|23891.8|23888.8|23881.8|23898.8|23891.8|23873.8|23866.8|1298
1581465000000|2020-02-11 23:50:00|23886.3|23879.3|23868.8|23861.8|23886.3|23879.3|23863.8|23856.8|509
1581465300000|2020-02-11 23:55:00|23873.8|23866.8|23858.8|23851.8|23873.8|23866.8|23858.8|23851.8|524
1581465600000|2020-02-12 00:00:00|23861.3|23854.3|23813.8|23806.8|23863.8|23856.8|23813.8|23806.8|2448
1581465900000|2020-02-12 00:05:00|23811.3|23804.3|23858.8|23851.8|23866.3|23859.3|23788.8|23781.8|2336
1581466200000|2020-02-12 00:10:00|23853.8|23846.8|23863.8|23856.8|23868.8|23861.8|23828.8|23821.8|1176
1581466500000|2020-02-12 00:15:00|23868.8|23861.8|23843.8|23836.8|23871.3|23864.3|23843.8|23836.8|1112
1581466800000|2020-02-12 00:20:00|23838.8|23831.8|23793.6|23786.6|23848.8|23841.8|23793.6|23786.6|1352
1581467100000|2020-02-12 00:25:00|23798.6|23791.6|23796.1|23789.1|23828.6|23821.6|23788.6|23781.6|1578
1581467400000|2020-02-12 00:30:00|23798.6|23791.6|23768.6|23761.6|23798.6|23791.6|23763.6|23756.6|1377
1581467700000|2020-02-12 00:35:00|23766.1|23759.1|23768.6|23761.6|23793.6|23786.6|23758.6|23751.6|1118
1581468000000|2020-02-12 00:40:00|23771.1|23764.1|23763.6|23756.6|23778.6|23771.6|23758.6|23751.6|885
1581468300000|2020-02-12 00:45:00|23761.1|23754.1|23728.6|23721.6|23773.6|23766.6|23728.6|23721.6|1267
1581468600000|2020-02-12 00:50:00|23733.6|23726.6|23768.6|23761.6|23778.6|23771.6|23728.6|23721.6|1061
1581468900000|2020-02-12 00:55:00|23773.6|23766.6|23783.6|23776.6|23788.6|23781.6|23768.6|23761.6|482
1581469200000|2020-02-12 01:00:00|23781.1|23774.1|23798.6|23791.6|23813.6|23806.6|23773.6|23766.6|1483
1581469500000|2020-02-12 01:05:00|23801.1|23794.1|23793.6|23786.6|23808.6|23801.6|23783.6|23776.6|834
1581469800000|2020-02-12 01:10:00|23786.1|23779.1|23813.6|23806.6|23818.6|23811.6|23786.1|23779.1|720
1581470100000|2020-02-12 01:15:00|23811.1|23804.1|23808.6|23801.6|23818.6|23811.6|23798.6|23791.6|865
1581470400000|2020-02-12 01:20:00|23803.6|23796.6|23803.6|23796.6|23813.6|23806.6|23798.6|23791.6|650
1581470700000|2020-02-12 01:25:00|23798.6|23791.6|23783.6|23776.6|23803.6|23796.6|23783.6|23776.6|642
1581471000000|2020-02-12 01:30:00|23781.1|23774.1|23783.6|23776.6|23806.1|23799.1|23778.6|23771.6|688
1581471300000|2020-02-12 01:35:00|23786.1|23779.1|23793.6|23786.6|23798.6|23791.6|23781.1|23774.1|460
1581471600000|2020-02-12 01:40:00|23798.6|23791.6|23813.6|23806.6|23818.6|23811.6|23793.6|23786.6|487
1581471900000|2020-02-12 01:45:00|23818.6|23811.6|23818.6|23811.6|23838.6|23831.6|23818.6|23811.6|1200
1581472200000|2020-02-12 01:50:00|23823.6|23816.6|23793.6|23786.6|23823.6|23816.6|23793.6|23786.6|480
1581472500000|2020-02-12 01:55:00|23791.1|23784.1|23803.6|23796.6|23808.6|23801.6|23788.6|23781.6|456
1581472800000|2020-02-12 02:00:00|23801.1|23794.1|23818.6|23811.6|23823.6|23816.6|23798.6|23791.6|499
1581473100000|2020-02-12 02:05:00|23821.1|23814.1|23803.6|23796.6|23823.6|23816.6|23798.6|23791.6|428
1581473400000|2020-02-12 02:10:00|23798.6|23791.6|23803.6|23796.6|23803.6|23796.6|23793.6|23786.6|327
1581473700000|2020-02-12 02:15:00|23808.6|23801.6|23808.6|23801.6|23813.6|23806.6|23801.1|23794.1|298
1581474000000|2020-02-12 02:20:00|23806.1|23799.1|23813.6|23806.6|23818.6|23811.6|23803.6|23796.6|193
1581474300000|2020-02-12 02:25:00|23811.1|23804.1|23813.6|23806.6|23818.6|23811.6|23808.6|23801.6|246
1581474600000|2020-02-12 02:30:00|23818.6|23811.6|23818.6|23811.6|23823.6|23816.6|23813.6|23806.6|444
1581474900000|2020-02-12 02:35:00|23821.1|23814.1|23833.6|23826.6|23838.6|23831.6|23818.6|23811.6|551
1581475200000|2020-02-12 02:40:00|23831.1|23824.1|23813.6|23806.6|23831.1|23824.1|23808.6|23801.6|254
1581475500000|2020-02-12 02:45:00|23818.6|23811.6|23818.6|23811.6|23823.6|23816.6|23813.6|23806.6|256
1581475800000|2020-02-12 02:50:00|23823.6|23816.6|23813.6|23806.6|23823.6|23816.6|23808.6|23801.6|238
1581476100000|2020-02-12 02:55:00|23818.6|23811.6|23818.6|23811.6|23821.1|23814.1|23813.6|23806.6|173
1581476400000|2020-02-12 03:00:00|||||||||28
1581476700000|2020-02-12 03:05:00|23823.6|23816.6|23823.6|23816.6|23823.6|23816.6|23818.6|23811.6|150
1581477000000|2020-02-12 03:10:00|23821.1|23814.1|23818.6|23811.6|23823.6|23816.6|23818.6|23811.6|203
1581477300000|2020-02-12 03:15:00|23823.6|23816.6|23818.6|23811.6|23823.6|23816.6|23818.6|23811.6|252
1581477600000|2020-02-12 03:20:00|23821.1|23814.1|23818.6|23811.6|23823.6|23816.6|23816.1|23809.1|127
1581477900000|2020-02-12 03:25:00|23821.1|23814.1|23828.6|23821.6|23833.6|23826.6|23821.1|23814.1|328
1581478200000|2020-02-12 03:30:00|23831.1|23824.1|23833.6|23826.6|23838.6|23831.6|23828.6|23821.6|249
1581478500000|2020-02-12 03:35:00|23836.1|23829.1|23828.6|23821.6|23838.6|23831.6|23828.6|23821.6|241
1581478800000|2020-02-12 03:40:00|23831.1|23824.1|23833.6|23826.6|23833.6|23826.6|23823.6|23816.6|284
1581479100000|2020-02-12 03:45:00|23838.6|23831.6|23833.6|23826.6|23838.6|23831.6|23833.6|23826.6|355
1581479400000|2020-02-12 03:50:00|23836.1|23829.1|23833.6|23826.6|23838.6|23831.6|23828.6|23821.6|288
1581479700000|2020-02-12 03:55:00|23828.6|23821.6|23813.6|23806.6|23833.6|23826.6|23813.6|23806.6|198
1581480000000|2020-02-12 04:00:00|23818.6|23811.6|23808.6|23801.6|23823.6|23816.6|23808.6|23801.6|396
1581480300000|2020-02-12 04:05:00|23813.6|23806.6|23808.6|23801.6|23813.6|23806.6|23803.6|23796.6|249
1581480600000|2020-02-12 04:10:00|23813.6|23806.6|23808.6|23801.6|23813.6|23806.6|23803.6|23796.6|169
1581480900000|2020-02-12 04:15:00|23806.1|23799.1|23808.6|23801.6|23808.6|23801.6|23798.6|23791.6|283
1581481200000|2020-02-12 04:20:00|23806.1|23799.1|23813.6|23806.6|23813.6|23806.6|23806.1|23799.1|254
1581481500000|2020-02-12 04:25:00|23811.1|23804.1|23813.6|23806.6|23818.6|23811.6|23808.6|23801.6|443
1581481800000|2020-02-12 04:30:00|23808.6|23801.6|23798.6|23791.6|23808.6|23801.6|23796.1|23789.1|448
1581482100000|2020-02-12 04:35:00|23801.1|23794.1|23803.6|23796.6|23808.6|23801.6|23798.6|23791.6|377
1581482400000|2020-02-12 04:40:00|23808.6|23801.6|23803.6|23796.6|23808.6|23801.6|23803.6|23796.6|219
1581482700000|2020-02-12 04:45:00|23806.1|23799.1|23811.1|23804.1|23818.6|23811.6|23803.6|23796.6|545
1581483000000|2020-02-12 04:50:00|23808.6|23801.6|23813.6|23806.6|23813.6|23806.6|23803.6|23796.6|573
1581483300000|2020-02-12 04:55:00|23808.6|23801.6|23808.6|23801.6|23813.6|23806.6|23803.6|23796.6|256
1581483600000|2020-02-12 05:00:00|23806.1|23799.1|23813.6|23806.6|23823.6|23816.6|23798.6|23791.6|659
1581483900000|2020-02-12 05:05:00|23816.1|23809.1|23813.6|23806.6|23828.6|23821.6|23811.1|23804.1|337
1581484200000|2020-02-12 05:10:00|23808.6|23801.6|23808.6|23801.6|23818.6|23811.6|23808.6|23801.6|447
1581484500000|2020-02-12 05:15:00|23803.6|23796.6|23808.6|23801.6|23808.6|23801.6|23801.1|23794.1|355
1581484800000|2020-02-12 05:20:00|23813.6|23806.6|23813.6|23806.6|23813.6|23806.6|23803.6|23796.6|315
1581485100000|2020-02-12 05:25:00|23808.6|23801.6|23808.6|23801.6|23813.6|23806.6|23808.6|23801.6|207
1581485400000|2020-02-12 05:30:00|23806.1|23799.1|23813.6|23806.6|23813.6|23806.6|23803.6|23796.6|247
1581485700000|2020-02-12 05:35:00|23811.1|23804.1|23813.6|23806.6|23813.6|23806.6|23808.6|23801.6|460
1581486000000|2020-02-12 05:40:00|23811.1|23804.1|23823.6|23816.6|23823.6|23816.6|23808.6|23801.6|751
1581486300000|2020-02-12 05:45:00|23821.1|23814.1|23813.6|23806.6|23823.6|23816.6|23813.6|23806.6|682
1581486600000|2020-02-12 05:50:00|23818.6|23811.6|23853.6|23846.6|23853.6|23846.6|23818.6|23811.6|5147
1581486900000|2020-02-12 05:55:00|23856.1|23849.1|23858.6|23851.6|23873.6|23866.6|23848.6|23841.6|5907
1581487200000|2020-02-12 06:00:00|23861.1|23854.1|23898.6|23891.6|23898.6|23891.6|23861.1|23854.1|6184
1581487500000|2020-02-12 06:05:00|23893.6|23886.6|23903.6|23896.6|23908.6|23901.6|23893.6|23886.6|1403
1581487800000|2020-02-12 06:10:00|23898.6|23891.6|23893.6|23886.6|23913.6|23906.6|23888.6|23881.6|623
1581488100000|2020-02-12 06:15:00|23891.1|23884.1|23903.6|23896.6|23903.6|23896.6|23883.6|23876.6|326
1581488400000|2020-02-12 06:20:00|23908.6|23901.6|23888.6|23881.6|23908.6|23901.6|23888.6|23881.6|195
1581488700000|2020-02-12 06:25:00|23891.1|23884.1|23873.6|23866.6|23891.1|23884.1|23873.6|23866.6|109
1581489000000|2020-02-12 06:30:00|23878.6|23871.6|23873.6|23866.6|23878.6|23871.6|23873.6|23866.6|66
1581489300000|2020-02-12 06:35:00|23868.6|23861.6|23868.6|23861.6|23868.6|23861.6|23868.6|23861.6|8
1581489600000|2020-02-12 06:40:00|23861.1|23854.1|23863.6|23856.6|23863.6|23856.6|23861.1|23854.1|70
1581489900000|2020-02-12 06:45:00|||||||||11
1581490200000|2020-02-12 06:50:00|23858.6|23851.6|23868.6|23861.6|23873.6|23866.6|23858.6|23851.6|92
1581490500000|2020-02-12 06:55:00|23871.1|23864.1|23873.6|23866.6|23873.6|23866.6|23868.6|23861.6|54
1581490800000|2020-02-12 07:00:00|23878.6|23871.6|23883.6|23876.6|23893.6|23886.6|23878.6|23871.6|85
1581491100000|2020-02-12 07:05:00|23881.1|23874.1|23878.6|23871.6|23883.6|23876.6|23878.6|23871.6|33
1581491400000|2020-02-12 07:10:00|23873.6|23866.6|23873.6|23866.6|23878.6|23871.6|23871.1|23864.1|11
1581491700000|2020-02-12 07:15:00|23871.1|23864.1|23893.6|23886.6|23893.6|23886.6|23871.1|23864.1|62
1581492000000|2020-02-12 07:20:00|23898.6|23891.6|23893.6|23886.6|23898.6|23891.6|23893.6|23886.6|289
1581492300000|2020-02-12 07:25:00|23888.6|23881.6|23888.6|23881.6|23893.6|23886.6|23888.6|23881.6|64
1581492600000|2020-02-12 07:30:00|23891.1|23884.1|23888.6|23881.6|23893.6|23886.6|23878.6|23871.6|126
1581492900000|2020-02-12 07:35:00|23893.6|23886.6|23893.6|23886.6|23898.6|23891.6|23888.6|23881.6|180
1581493200000|2020-02-12 07:40:00|23896.1|23889.1|23883.6|23876.6|23898.6|23891.6|23883.6|23876.6|162
1581493500000|2020-02-12 07:45:00|23878.6|23871.6|23873.6|23866.6|23878.6|23871.6|23873.6|23866.6|142
1581493800000|2020-02-12 07:50:00|23871.1|23864.1|23863.6|23856.6|23873.6|23866.6|23858.6|23851.6|211
1581494100000|2020-02-12 07:55:00|23868.6|23861.6|23868.6|23861.6|23868.6|23861.6|23858.6|23851.6|99
1581494400000|2020-02-12 08:00:00|23866.1|23859.1|23873.6|23866.6|23883.6|23876.6|23861.1|23854.1|241
1581494700000|2020-02-12 08:05:00|23878.6|23871.6|23858.6|23851.6|23883.6|23876.6|23856.1|23849.1|416
1581495000000|2020-02-12 08:10:00|23861.1|23854.1|23863.6|23856.6|23868.6|23861.6|23853.6|23846.6|221
1581495300000|2020-02-12 08:15:00|23866.1|23859.1|23873.6|23866.6|23873.6|23866.6|23863.6|23856.6|181
1581495600000|2020-02-12 08:20:00|23871.1|23864.1|23876.1|23869.1|23878.6|23871.6|23863.6|23856.6|110
1581495900000|2020-02-12 08:25:00|23878.6|23871.6|23898.6|23891.6|23903.6|23896.6|23873.6|23866.6|335
1581496200000|2020-02-12 08:30:00|23901.1|23894.1|23948.6|23941.6|23958.6|23951.6|23898.6|23891.6|636
1581496500000|2020-02-12 08:35:00|23946.1|23939.1|23923.6|23916.6|23953.6|23946.6|23918.6|23911.6|686
1581496800000|2020-02-12 08:40:00|23926.1|23919.1|23948.6|23941.6|23958.6|23951.6|23923.6|23916.6|567
1581497100000|2020-02-12 08:45:00|23946.1|23939.1|23948.6|23941.6|23961.1|23954.1|23943.6|23936.6|148
1581497400000|2020-02-12 08:50:00|23943.6|23936.6|23958.6|23951.6|23961.1|23954.1|23943.6|23936.6|101
1581497700000|2020-02-12 08:55:00|23963.6|23956.6|23968.6|23961.6|23971.1|23964.1|23958.6|23951.6|311
1581498000000|2020-02-12 09:00:00|23971.1|23964.1|23946.1|23939.1|23973.6|23966.6|23943.6|23936.6|207
1581498300000|2020-02-12 09:05:00|23948.6|23941.6|23936.1|23929.1|23948.6|23941.6|23936.1|23929.1|130
1581498600000|2020-02-12 09:10:00|23933.6|23926.6|23931.1|23924.1|23938.6|23931.6|23928.6|23921.6|85
1581498900000|2020-02-12 09:15:00|23928.6|23921.6|23926.1|23919.1|23931.1|23924.1|23918.6|23911.6|180
1581499200000|2020-02-12 09:20:00|23923.6|23916.6|23913.6|23906.6|23928.6|23921.6|23913.6|23906.6|84
1581499500000|2020-02-12 09:25:00|23918.6|23911.6|23913.6|23906.6|23918.6|23911.6|23913.6|23906.6|72
1581499800000|2020-02-12 09:30:00|23918.6|23911.6|23903.6|23896.6|23923.6|23916.6|23903.6|23896.6|116
1581500100000|2020-02-12 09:35:00|23906.1|23899.1|23918.6|23911.6|23918.6|23911.6|23903.6|23896.6|70
1581500400000|2020-02-12 09:40:00|23921.1|23914.1|23923.6|23916.6|23923.6|23916.6|23913.6|23906.6|85
1581500700000|2020-02-12 09:45:00|23918.6|23911.6|23918.6|23911.6|23923.6|23916.6|23913.6|23906.6|56
1581501000000|2020-02-12 09:50:00|23913.6|23906.6|23918.6|23911.6|23923.6|23916.6|23913.6|23906.6|56
1581501300000|2020-02-12 09:55:00|23921.1|23914.1|23923.6|23916.6|23928.6|23921.6|23918.6|23911.6|42
1581501600000|2020-02-12 10:00:00|23921.1|23914.1|23913.6|23906.6|23923.6|23916.6|23908.6|23901.6|50
1581501900000|2020-02-12 10:05:00|23916.1|23909.1|23933.6|23926.6|23933.6|23926.6|23913.6|23906.6|66
1581502200000|2020-02-12 10:10:00|23928.6|23921.6|23933.6|23926.6|23938.6|23931.6|23928.6|23921.6|31
1581502500000|2020-02-12 10:15:00|23936.1|23929.1|23938.6|23931.6|23938.6|23931.6|23928.6|23921.6|67
1581502800000|2020-02-12 10:20:00|23933.6|23926.6|23931.1|23924.1|23938.6|23931.6|23928.6|23921.6|91
1581503100000|2020-02-12 10:25:00|23928.6|23921.6|23928.6|23921.6|23931.1|23924.1|23913.6|23906.6|157
1581503400000|2020-02-12 10:30:00|23923.6|23916.6|23923.6|23916.6|23928.6|23921.6|23918.6|23911.6|93
1581503700000|2020-02-12 10:35:00|23918.6|23911.6|23913.6|23906.6|23923.6|23916.6|23908.6|23901.6|247
1581504000000|2020-02-12 10:40:00|23911.1|23904.1|23918.6|23911.6|23926.1|23919.1|23908.6|23901.6|79
1581504300000|2020-02-12 10:45:00|23923.6|23916.6|23928.6|23921.6|23931.1|23924.1|23918.6|23911.6|69
1581504600000|2020-02-12 10:50:00|23926.1|23919.1|23928.6|23921.6|23928.6|23921.6|23918.6|23911.6|29
1581504900000|2020-02-12 10:55:00|23933.6|23926.6|23936.1|23929.1|23938.6|23931.6|23931.1|23924.1|77
1581505200000|2020-02-12 11:00:00|23938.6|23931.6|23938.6|23931.6|23943.6|23936.6|23928.6|23921.6|90
1581505500000|2020-02-12 11:05:00|23943.6|23936.6|23938.6|23931.6|23943.6|23936.6|23938.6|23931.6|50
1581505800000|2020-02-12 11:10:00|23933.6|23926.6|23938.6|23931.6|23938.6|23931.6|23933.6|23926.6|71
1581506100000|2020-02-12 11:15:00|23941.1|23934.1|23938.6|23931.6|23943.6|23936.6|23938.6|23931.6|23
1581506400000|2020-02-12 11:20:00|23943.6|23936.6|23938.6|23931.6|23943.6|23936.6|23938.6|23931.6|60
1581506700000|2020-02-12 11:25:00|23943.6|23936.6|23948.6|23941.6|23953.6|23946.6|23943.6|23936.6|187
1581507000000|2020-02-12 11:30:00|23951.1|23944.1|23948.6|23941.6|23951.1|23944.1|23948.6|23941.6|11
1581507300000|2020-02-12 11:35:00|23943.6|23936.6|23948.6|23941.6|23953.6|23946.6|23943.6|23936.6|143
1581507600000|2020-02-12 11:40:00|23953.6|23946.6|23943.6|23936.6|23953.6|23946.6|23943.6|23936.6|54
1581507900000|2020-02-12 11:45:00|23938.6|23931.6|23938.6|23931.6|23941.1|23934.1|23938.6|23931.6|49
1581508200000|2020-02-12 11:50:00|23943.6|23936.6|23938.6|23931.6|23943.6|23936.6|23938.6|23931.6|43
1581508500000|2020-02-12 11:55:00|23941.1|23934.1|23938.6|23931.6|23943.6|23936.6|23938.6|23931.6|58
1581508800000|2020-02-12 12:00:00|23943.6|23936.6|23941.1|23934.1|23943.6|23936.6|23938.6|23931.6|36
1581509100000|2020-02-12 12:05:00|23943.6|23936.6|23933.6|23926.6|23943.6|23936.6|23933.6|23926.6|52
1581509400000|2020-02-12 12:10:00|23928.6|23921.6|23938.6|23931.6|23943.6|23936.6|23928.6|23921.6|345
1581509700000|2020-02-12 12:15:00|23943.6|23936.6|23938.6|23931.6|23943.6|23936.6|23938.6|23931.6|43
1581510000000|2020-02-12 12:20:00|23941.1|23934.1|23938.6|23931.6|23943.6|23936.6|23938.6|23931.6|26
1581510300000|2020-02-12 12:25:00|23933.6|23926.6|23943.6|23936.6|23943.6|23936.6|23933.6|23926.6|77
1581510600000|2020-02-12 12:30:00|23938.6|23931.6|23933.6|23926.6|23943.6|23936.6|23933.6|23926.6|105
1581510900000|2020-02-12 12:35:00|23938.6|23931.6|23933.6|23926.6|23938.6|23931.6|23933.6|23926.6|72
1581511200000|2020-02-12 12:40:00|23936.1|23929.1|23926.1|23919.1|23938.6|23931.6|23923.6|23916.6|151
1581511500000|2020-02-12 12:45:00|23923.6|23916.6|23913.6|23906.6|23928.6|23921.6|23911.1|23904.1|199
1581511800000|2020-02-12 12:50:00|23918.6|23911.6|23918.6|23911.6|23923.6|23916.6|23913.6|23906.6|113
1581512100000|2020-02-12 12:55:00|23923.6|23916.6|23923.6|23916.6|23928.6|23921.6|23921.1|23914.1|73
1581512400000|2020-02-12 13:00:00|23926.1|23919.1|23923.6|23916.6|23928.6|23921.6|23923.6|23916.6|30
1581512700000|2020-02-12 13:05:00|23926.1|23919.1|23933.6|23926.6|23938.6|23931.6|23923.6|23916.6|63
1581513000000|2020-02-12 13:10:00|23938.6|23931.6|23938.6|23931.6|23943.6|23936.6|23933.6|23926.6|84
1581513300000|2020-02-12 13:15:00|23943.6|23936.6|23938.6|23931.6|23943.6|23936.6|23936.1|23929.1|203
1581513600000|2020-02-12 13:20:00|23933.6|23926.6|23938.6|23931.6|23938.6|23931.6|23933.6|23926.6|42
1581513900000|2020-02-12 13:25:00|23936.1|23929.1|23933.6|23926.6|23941.1|23934.1|23933.6|23926.6|44
1581514200000|2020-02-12 13:30:00|23928.6|23921.6|23938.6|23931.6|23938.6|23931.6|23928.6|23921.6|69
1581514500000|2020-02-12 13:35:00|23936.1|23929.1|23933.6|23926.6|23938.6|23931.6|23931.1|23924.1|51
1581514800000|2020-02-12 13:40:00|23938.6|23931.6|23938.6|23931.6|23938.6|23931.6|23933.6|23926.6|39
1581515100000|2020-02-12 13:45:00|23936.1|23929.1|23933.6|23926.6|23936.1|23929.1|23928.6|23921.6|30
1581515400000|2020-02-12 13:50:00|23936.1|23929.1|23943.6|23936.6|23943.6|23936.6|23933.6|23926.6|29
1581515700000|2020-02-12 13:55:00|23938.6|23931.6|23938.6|23931.6|23938.6|23931.6|23933.6|23926.6|121
1581516000000|2020-02-12 14:00:00|23941.1|23934.1|23951.1|23944.1|23953.6|23946.6|23938.6|23931.6|190
1581516300000|2020-02-12 14:05:00|23948.6|23941.6|23941.1|23934.1|23953.6|23946.6|23938.6|23931.6|123
1581516600000|2020-02-12 14:10:00|23943.6|23936.6|23948.6|23941.6|23948.6|23941.6|23941.1|23934.1|19
1581516900000|2020-02-12 14:15:00|23953.6|23946.6|23948.6|23941.6|23953.6|23946.6|23948.6|23941.6|158
1581517200000|2020-02-12 14:20:00|23951.1|23944.1|23948.6|23941.6|23953.6|23946.6|23948.6|23941.6|36
1581517500000|2020-02-12 14:25:00|23946.1|23939.1|23943.6|23936.6|23948.6|23941.6|23943.6|23936.6|210
1581517800000|2020-02-12 14:30:00|23948.6|23941.6|23963.6|23956.6|23968.6|23961.6|23943.6|23936.6|690
1581518100000|2020-02-12 14:35:00|23966.1|23959.1|23961.1|23954.1|23968.6|23961.6|23943.6|23936.6|395
1581518400000|2020-02-12 14:40:00|23958.6|23951.6|23943.6|23936.6|23966.1|23959.1|23938.6|23931.6|263
1581518700000|2020-02-12 14:45:00|23941.1|23934.1|23933.6|23926.6|23948.6|23941.6|23933.6|23926.6|200
1581519000000|2020-02-12 14:50:00|23931.1|23924.1|23931.1|23924.1|23938.6|23931.6|23928.6|23921.6|222
1581519300000|2020-02-12 14:55:00|23933.6|23926.6|23943.6|23936.6|23943.6|23936.6|23923.6|23916.6|198
1581519600000|2020-02-12 15:00:00|23946.1|23939.1|23918.6|23911.6|23953.6|23946.6|23913.6|23906.6|263
1581519900000|2020-02-12 15:05:00|23916.1|23909.1|23928.6|23921.6|23933.6|23926.6|23913.6|23906.6|216
1581520200000|2020-02-12 15:10:00|23926.1|23919.1|23946.1|23939.1|23948.6|23941.6|23923.6|23916.6|418
1581520500000|2020-02-12 15:15:00|23943.6|23936.6|23943.6|23936.6|23948.6|23941.6|23938.6|23931.6|111
1581520800000|2020-02-12 15:20:00|23946.1|23939.1|23943.6|23936.6|23948.6|23941.6|23928.6|23921.6|131
1581521100000|2020-02-12 15:25:00|23941.1|23934.1|23938.6|23931.6|23948.6|23941.6|23933.6|23926.6|210
1581521400000|2020-02-12 15:30:00|23936.1|23929.1|23928.6|23921.6|23948.6|23941.6|23928.6|23921.6|174
1581521700000|2020-02-12 15:35:00|23931.1|23924.1|23948.6|23941.6|23948.6|23941.6|23928.6|23921.6|144
1581522000000|2020-02-12 15:40:00|23953.6|23946.6|23933.6|23926.6|23953.6|23946.6|23928.6|23921.6|232
1581522300000|2020-02-12 15:45:00|23931.1|23924.1|23938.6|23931.6|23943.6|23936.6|23928.6|23921.6|184
1581522600000|2020-02-12 15:50:00|23933.6|23926.6|23943.6|23936.6|23943.6|23936.6|23933.6|23926.6|127
1581522900000|2020-02-12 15:55:00|23948.6|23941.6|23941.1|23934.1|23948.6|23941.6|23933.6|23926.6|177
1581523200000|2020-02-12 16:00:00|23943.6|23936.6|23958.6|23951.6|23958.6|23951.6|23941.1|23934.1|77
1581523500000|2020-02-12 16:05:00|23961.1|23954.1|23963.6|23956.6|23963.6|23956.6|23958.6|23951.6|218
1581523800000|2020-02-12 16:10:00|23961.1|23954.1|23958.6|23951.6|23963.6|23956.6|23958.6|23951.6|115
1581524100000|2020-02-12 16:15:00|23963.6|23956.6|23963.6|23956.6|23968.6|23961.6|23953.6|23946.6|188
1581524400000|2020-02-12 16:20:00|23968.6|23961.6|23976.1|23969.1|23978.6|23971.6|23963.6|23956.6|357
1581524700000|2020-02-12 16:25:00|23978.6|23971.6|23968.6|23961.6|23978.6|23971.6|23963.6|23956.6|186
1581525000000|2020-02-12 16:30:00|23966.1|23959.1|23958.6|23951.6|23968.6|23961.6|23948.6|23941.6|309
1581525300000|2020-02-12 16:35:00|23961.1|23954.1|23963.6|23956.6|23963.6|23956.6|23953.6|23946.6|181
1581525600000|2020-02-12 16:40:00|23958.6|23951.6|23938.6|23931.6|23963.6|23956.6|23933.6|23926.6|389
1581525900000|2020-02-12 16:45:00|23936.1|23929.1|23948.6|23941.6|23953.6|23946.6|23928.6|23921.6|134
1581526200000|2020-02-12 16:50:00|23951.1|23944.1|23958.6|23951.6|23961.1|23954.1|23948.6|23941.6|96
1581526500000|2020-02-12 16:55:00|23956.1|23949.1|23953.6|23946.6|23958.6|23951.6|23948.6|23941.6|109
1581526800000|2020-02-12 17:00:00|23956.1|23949.1|23958.6|23951.6|23963.6|23956.6|23953.6|23946.6|85
1581527100000|2020-02-12 17:05:00|23963.6|23956.6|23953.6|23946.6|23963.6|23956.6|23948.6|23941.6|76
1581527400000|2020-02-12 17:10:00|23951.1|23944.1|23948.6|23941.6|23953.6|23946.6|23943.6|23936.6|48
1581527700000|2020-02-12 17:15:00|23943.6|23936.6|23953.6|23946.6|23953.6|23946.6|23943.6|23936.6|68
1581528000000|2020-02-12 17:20:00|23948.6|23941.6|23953.6|23946.6|23953.6|23946.6|23948.6|23941.6|48
1581528300000|2020-02-12 17:25:00|23956.1|23949.1|23961.1|23954.1|23963.6|23956.6|23953.6|23946.6|96
1581528600000|2020-02-12 17:30:00|23958.6|23951.6|23968.6|23961.6|23968.6|23961.6|23948.6|23941.6|149
1581528900000|2020-02-12 17:35:00|23966.1|23959.1|23968.6|23961.6|23973.6|23966.6|23966.1|23959.1|123
1581529200000|2020-02-12 17:40:00|23966.1|23959.1|23968.6|23961.6|23968.6|23961.6|23963.6|23956.6|32
1581529500000|2020-02-12 17:45:00|23971.1|23964.1|23968.6|23961.6|23973.6|23966.6|23963.6|23956.6|71
1581529800000|2020-02-12 17:50:00|23966.1|23959.1|23958.6|23951.6|23968.6|23961.6|23953.6|23946.6|98
1581530100000|2020-02-12 17:55:00|23961.1|23954.1|23958.6|23951.6|23961.1|23954.1|23953.6|23946.6|22
1581530400000|2020-02-12 18:00:00|23961.1|23954.1|23948.6|23941.6|23963.6|23956.6|23946.1|23939.1|48
1581530700000|2020-02-12 18:05:00|23951.1|23944.1|23948.6|23941.6|23958.6|23951.6|23948.6|23941.6|79
1581531000000|2020-02-12 18:10:00|23946.1|23939.1|23948.6|23941.6|23948.6|23941.6|23941.1|23934.1|26
1581531300000|2020-02-12 18:15:00|23946.1|23939.1|23943.6|23936.6|23948.6|23941.6|23943.6|23936.6|52
1581531600000|2020-02-12 18:20:00|23941.1|23934.1|23941.1|23934.1|23943.6|23936.6|23938.6|23931.6|79
1581531900000|2020-02-12 18:25:00|23938.6|23931.6|23948.6|23941.6|23948.6|23941.6|23933.6|23926.6|45
1581532200000|2020-02-12 18:30:00|23946.1|23939.1|23953.6|23946.6|23956.1|23949.1|23943.6|23936.6|21
1581532500000|2020-02-12 18:35:00|23956.1|23949.1|23958.6|23951.6|23958.6|23951.6|23953.6|23946.6|12
1581532800000|2020-02-12 18:40:00|23963.6|23956.6|23958.6|23951.6|23963.6|23956.6|23956.1|23949.1|102
1581533100000|2020-02-12 18:45:00|23953.6|23946.6|23958.6|23951.6|23958.6|23951.6|23953.6|23946.6|37
1581533400000|2020-02-12 18:50:00|23953.6|23946.6|23953.6|23946.6|23953.6|23946.6|23953.6|23946.6|47
1581533700000|2020-02-12 18:55:00|23958.6|23951.6|23968.6|23961.6|23968.6|23961.6|23958.6|23951.6|77
1581534000000|2020-02-12 19:00:00|23963.6|23956.6|23963.6|23956.6|23968.6|23961.6|23963.6|23956.6|50
1581534300000|2020-02-12 19:05:00|23966.1|23959.1|23968.6|23961.6|23973.6|23966.6|23963.6|23956.6|34
1581534600000|2020-02-12 19:10:00|23973.6|23966.6|23968.6|23961.6|23973.6|23966.6|23968.6|23961.6|116
1581534900000|2020-02-12 19:15:00|23973.6|23966.6|23973.6|23966.6|23973.6|23966.6|23963.6|23956.6|60
1581535200000|2020-02-12 19:20:00|23971.1|23964.1|23978.6|23971.6|23978.6|23971.6|23968.6|23961.6|96
1581535500000|2020-02-12 19:25:00|23983.6|23976.6|23968.6|23961.6|23983.6|23976.6|23968.6|23961.6|85
1581535800000|2020-02-12 19:30:00|23971.1|23964.1|23968.6|23961.6|23973.6|23966.6|23968.6|23961.6|32
1581536100000|2020-02-12 19:35:00|23971.1|23964.1|23973.6|23966.6|23973.6|23966.6|23968.6|23961.6|10
1581536400000|2020-02-12 19:40:00|23971.1|23964.1|23968.6|23961.6|23971.1|23964.1|23968.6|23961.6|28
1581536700000|2020-02-12 19:45:00|23973.6|23966.6|23983.6|23976.6|23983.6|23976.6|23971.1|23964.1|119
1581537000000|2020-02-12 19:50:00|23981.1|23974.1|23973.6|23966.6|23983.6|23976.6|23973.6|23966.6|58
1581537300000|2020-02-12 19:55:00|23971.1|23964.1|23973.6|23966.6|23973.6|23966.6|23968.6|23961.6|55
1581537600000|2020-02-12 20:00:00|23976.1|23969.1|23978.6|23971.6|23983.6|23976.6|23973.6|23966.6|95
1581537900000|2020-02-12 20:05:00|23983.6|23976.6|23973.6|23966.6|23983.6|23976.6|23973.6|23966.6|169
1581538200000|2020-02-12 20:10:00|23971.1|23964.1|23968.6|23961.6|23973.6|23966.6|23958.6|23951.6|149
1581538500000|2020-02-12 20:15:00|23966.1|23959.1|23973.6|23966.6|23973.6|23966.6|23963.6|23956.6|123
1581538800000|2020-02-12 20:20:00|23978.6|23971.6|23983.6|23976.6|23983.6|23976.6|23976.1|23969.1|122
1581539100000|2020-02-12 20:25:00|23981.1|23974.1|23978.6|23971.6|23983.6|23976.6|23978.6|23971.6|161
1581539400000|2020-02-12 20:30:00|23973.6|23966.6|23983.6|23976.6|23983.6|23976.6|23973.6|23966.6|96
1581539700000|2020-02-12 20:35:00|23986.1|23979.1|23988.6|23981.6|23993.6|23986.6|23983.6|23976.6|212
1581540000000|2020-02-12 20:40:00|23983.6|23976.6|23973.6|23966.6|23983.6|23976.6|23973.6|23966.6|333
1581540300000|2020-02-12 20:45:00|23976.1|23969.1|23973.6|23966.6|23978.6|23971.6|23968.6|23961.6|311
1581540600000|2020-02-12 20:50:00|23978.6|23971.6|23973.6|23966.6|23978.6|23971.6|23968.6|23961.6|381
1581540900000|2020-02-12 20:55:00|23971.1|23964.1|23958.6|23951.6|23971.1|23964.1|23958.6|23951.6|362
1581541200000|2020-02-12 21:00:00|23956.1|23949.1|23963.6|23956.6|23968.6|23961.6|23953.6|23946.6|70
1581541500000|2020-02-12 21:05:00|23958.6|23951.6|23958.6|23951.6|23963.6|23956.6|23958.6|23951.6|54
1581541800000|2020-02-12 21:10:00|23963.6|23956.6|23963.6|23956.6|23968.6|23961.6|23958.6|23951.6|66
1581542100000|2020-02-12 21:15:00|23967.6|23952.6|23967.6|23952.6|23967.6|23952.6|23967.6|23952.6|52
1581542400000|2020-02-12 21:20:00|23970.1|23955.1|23972.6|23957.6|23975.1|23960.1|23967.6|23952.6|14
1581542700000|2020-02-12 21:25:00|||||||||1
1581543000000|2020-02-12 21:30:00|23975.1|23960.1|23972.6|23957.6|23975.1|23960.1|23972.6|23957.6|2
1581543300000|2020-02-12 21:35:00|23975.1|23960.1|23977.6|23962.6|23977.6|23962.6|23975.1|23960.1|15
1581543900000|2020-02-12 21:45:00|23980.1|23965.1|23977.6|23962.6|23985.1|23970.1|23977.6|23962.6|49
1581544200000|2020-02-12 21:50:00|23982.6|23967.6|23982.6|23967.6|23982.6|23967.6|23977.6|23962.6|29
1581544500000|2020-02-12 21:55:00|23985.1|23970.1|23993.7|23963.7|23996.3|23977.6|23980.1|23963.7|91
1581544800000|2020-02-12 22:00:00|23994.6|23964.6|23989.7|23959.7|23994.8|23964.8|23987.9|23957.9|0
1581545100000|2020-02-12 22:05:00|23989.9|23959.9|23990.1|23960.1|23990.5|23960.5|23989.9|23959.9|0
1581545400000|2020-02-12 22:10:00|23990.5|23960.5|23989.8|23959.8|23990.7|23960.7|23989.6|23959.6|0
1581545700000|2020-02-12 22:15:00|23989.6|23959.6|23989.5|23959.5|23990.3|23960.3|23989.3|23959.3|0
1581546000000|2020-02-12 22:20:00|23989.3|23959.3|23989.5|23959.5|23989.6|23959.6|23989.3|23959.3|0
1581546300000|2020-02-12 22:25:00|23986.8|23956.8|23987.2|23957.2|23987.2|23957.2|23986.6|23956.6|0
1581546600000|2020-02-12 22:30:00|23987.4|23957.4|23986.5|23956.5|23989.1|23959.1|23986.5|23956.5|0
1581546900000|2020-02-12 22:35:00|23987.1|23957.1|23985.8|23955.8|23987.1|23957.1|23985.1|23955.1|0
1581547200000|2020-02-12 22:40:00|23986|23956|23986.4|23956.4|23986.4|23956.4|23985.1|23955.1|0
1581547500000|2020-02-12 22:45:00|23986.2|23956.2|23988|23958|23988|23958|23986.1|23956.1|0
1581547800000|2020-02-12 22:50:00|23988.4|23958.4|23986.9|23956.9|23988.5|23958.5|23986.9|23956.9|0
1581548100000|2020-02-12 22:55:00|23987.6|23957.6|23987.6|23957.6|23988|23958|23986|23956|0
1581548400000|2020-02-12 23:00:00|23993.8|23963.8|23972.6|23957.6|23995.3|23965.3|23972.6|23957|28
1581548700000|2020-02-12 23:05:00|23970.1|23955.1|23970.1|23955.1|23972.6|23957.6|23967.6|23952.6|34
1581549000000|2020-02-12 23:10:00|23972.6|23957.6|23972.6|23957.6|23972.6|23957.6|23967.6|23952.6|2
1581549300000|2020-02-12 23:15:00|23977.6|23962.6|23977.6|23962.6|23977.6|23962.6|23977.6|23962.6|10
1581549600000|2020-02-12 23:20:00|23980.1|23965.1|23977.6|23962.6|23982.6|23967.6|23977.6|23962.6|21
1581549900000|2020-02-12 23:25:00|23980.1|23965.1|23977.6|23962.6|23987.6|23972.6|23977.6|23962.6|64
1581550200000|2020-02-12 23:30:00|23982.6|23967.6|23978.6|23971.6|23983.6|23976.6|23973.6|23965.1|23038
1581550500000|2020-02-12 23:35:00|23973.6|23966.6|23973.6|23966.6|23973.6|23966.6|23973.6|23966.6|76
1581550800000|2020-02-12 23:40:00|23978.6|23971.6|23978.6|23971.6|23978.6|23971.6|23963.6|23956.6|269
1581551100000|2020-02-12 23:45:00|23976.1|23969.1|23913.6|23906.6|23988.6|23981.6|23888.6|23881.6|2470
1581551400000|2020-02-12 23:50:00|23916.1|23909.1|23843.6|23836.6|23938.6|23931.6|23838.6|23831.6|3488
1581551700000|2020-02-12 23:55:00|23841.1|23834.1|23863.6|23856.6|23878.6|23871.6|23798.6|23791.6|2780
1581552000000|2020-02-13 00:00:00|23861.1|23854.1|23831|23824|23878.6|23871.6|23818.5|23811.5|2418
1581552300000|2020-02-13 00:05:00|23833.5|23826.5|23873.5|23866.5|23878.5|23871.5|23828.5|23821.5|1304
1581552600000|2020-02-13 00:10:00|23876|23869|23863.5|23856.5|23881|23874|23848.5|23841.5|1319
1581552900000|2020-02-13 00:15:00|23861|23854|23848.5|23841.5|23863.5|23856.5|23828.5|23821.5|899
1581553200000|2020-02-13 00:20:00|23846|23839|23828.5|23821.5|23858.5|23851.5|23828.5|23821.5|823
1581553500000|2020-02-13 00:25:00|23833.5|23826.5|23808.5|23801.5|23833.5|23826.5|23798.5|23791.5|1092
1581553800000|2020-02-13 00:30:00|23806|23799|23828.5|23821.5|23833.5|23826.5|23793.5|23786.5|1045
1581554100000|2020-02-13 00:35:00|23833.5|23826.5|23808.5|23801.5|23841|23834|23808.5|23801.5|805
1581554400000|2020-02-13 00:40:00|23811|23804|23813.5|23806.5|23818.5|23811.5|23801|23794|780
1581554700000|2020-02-13 00:45:00|23808.5|23801.5|23828.5|23821.5|23831|23824|23808.5|23801.5|636
1581555000000|2020-02-13 00:50:00|23826|23819|23813.5|23806.5|23828.5|23821.5|23808.5|23801.5|794
1581555300000|2020-02-13 00:55:00|23808.5|23801.5|23823.5|23816.5|23828.5|23821.5|23803.5|23796.5|718
1581555600000|2020-02-13 01:00:00|23821|23814|23841|23834|23843.5|23836.5|23813.5|23806.5|740
1581555900000|2020-02-13 01:05:00|23838.5|23831.5|23856|23849|23861|23854|23838.5|23831.5|546
1581556200000|2020-02-13 01:10:00|23858.5|23851.5|23846|23839|23863.5|23856.5|23843.5|23836.5|454
1581556500000|2020-02-13 01:15:00|23848.5|23841.5|23853.5|23846.5|23863.5|23856.5|23838.5|23831.5|718
1581556800000|2020-02-13 01:20:00|23851|23844|23873.5|23866.5|23873.5|23866.5|23848.5|23841.5|734
1581557100000|2020-02-13 01:25:00|23876|23869|23871|23864|23893.5|23886.5|23868.5|23861.5|1114
1581557400000|2020-02-13 01:30:00|23868.5|23861.5|23853.5|23846.5|23876|23869|23841|23834|1437
1581557700000|2020-02-13 01:35:00|23858.5|23851.5|23873.5|23866.5|23878.5|23871.5|23853.5|23846.5|913
1581558000000|2020-02-13 01:40:00|23878.5|23871.5|23893.5|23886.5|23896|23889|23863.5|23856.5|1098
1581558300000|2020-02-13 01:45:00|23896|23889|23898.5|23891.5|23908.5|23901.5|23893.5|23886.5|1293
1581558600000|2020-02-13 01:50:00|23903.5|23896.5|23901|23894|23908.5|23901.5|23883.5|23876.5|1001
1581558900000|2020-02-13 01:55:00|23898.5|23891.5|23873.5|23866.5|23903.5|23896.5|23873.5|23866.5|751
1581559200000|2020-02-13 02:00:00|23878.5|23871.5|23853.5|23846.5|23881|23874|23848.5|23841.5|1272
1581559500000|2020-02-13 02:05:00|23856|23849|23878.5|23871.5|23883.5|23876.5|23853.5|23846.5|468
1581559800000|2020-02-13 02:10:00|23881|23874|23881|23874|23886|23879|23873.5|23866.5|508
1581560100000|2020-02-13 02:15:00|23883.5|23876.5|23873.5|23866.5|23888.5|23881.5|23868.5|23861.5|694
1581560400000|2020-02-13 02:20:00|23871|23864|23878.5|23871.5|23883.5|23876.5|23868.5|23861.5|297
1581560700000|2020-02-13 02:25:00|23881|23874|23873.5|23866.5|23881|23874|23868.5|23861.5|233
1581561000000|2020-02-13 02:30:00|23871|23864|23878.5|23871.5|23883.5|23876.5|23863.5|23856.5|433
1581561300000|2020-02-13 02:35:00|23876|23869|23883.5|23876.5|23888.5|23881.5|23876|23869|374
1581561600000|2020-02-13 02:40:00|23886|23879|23883.5|23876.5|23886|23879|23878.5|23871.5|128
1581561900000|2020-02-13 02:45:00|23886|23879|23888.5|23881.5|23888.5|23881.5|23883.5|23876.5|169
1581562200000|2020-02-13 02:50:00|23886|23879|23888.5|23881.5|23888.5|23881.5|23883.5|23876.5|114
1581562500000|2020-02-13 02:55:00|23886|23879|23873.5|23866.5|23888.5|23881.5|23873.5|23866.5|139
1581562800000|2020-02-13 03:00:00|23876|23869|23883.5|23876.5|23886|23879|23873.5|23866.5|178
1581563100000|2020-02-13 03:05:00|23878.5|23871.5|23883.5|23876.5|23893.5|23886.5|23878.5|23871.5|317
1581563400000|2020-02-13 03:10:00|23888.5|23881.5|23888.5|23881.5|23888.5|23881.5|23883.5|23876.5|224
1581563700000|2020-02-13 03:15:00|23891|23884|23878.5|23871.5|23896|23889|23878.5|23871.5|273
1581564000000|2020-02-13 03:20:00|23873.5|23866.5|23868.5|23861.5|23878.5|23871.5|23866|23859|241
1581564300000|2020-02-13 03:25:00|23866|23859|23858.5|23851.5|23868.5|23861.5|23853.5|23846.5|269
1581564600000|2020-02-13 03:30:00|23853.5|23846.5|23853.5|23846.5|23858.5|23851.5|23843.5|23836.5|274
1581564900000|2020-02-13 03:35:00|23851|23844|23848.5|23841.5|23858.5|23851.5|23846|23839|296
1581565200000|2020-02-13 03:40:00|23846|23839|23843.5|23836.5|23858.5|23851.5|23843.5|23836.5|361
1581565500000|2020-02-13 03:45:00|23846|23839|23833.5|23826.5|23848.5|23841.5|23833.5|23826.5|659
1581565800000|2020-02-13 03:50:00|23831|23824|23823.5|23816.5|23833.5|23826.5|23823.5|23816.5|261
1581566100000|2020-02-13 03:55:00|23818.5|23811.5|23823.5|23816.5|23828.5|23821.5|23813.5|23806.5|856
1581566400000|2020-02-13 04:00:00|23828.5|23821.5|23833.5|23826.5|23838.5|23831.5|23823.5|23816.5|287
1581566700000|2020-02-13 04:05:00|23836|23829|23833.5|23826.5|23843.5|23836.5|23828.5|23821.5|348
1581567000000|2020-02-13 04:10:00|23831|23824|23833.5|23826.5|23843.5|23836.5|23828.5|23821.5|169
1581567300000|2020-02-13 04:15:00|23838.5|23831.5|23828.5|23821.5|23838.5|23831.5|23828.5|23821.5|169
1581567600000|2020-02-13 04:20:00|23826|23819|23828.5|23821.5|23833.5|23826.5|23821|23814|343
1581567900000|2020-02-13 04:25:00|23826|23819|23813.5|23806.5|23828.5|23821.5|23813.5|23806.5|326
1581568200000|2020-02-13 04:30:00|23811|23804|23808.5|23801.5|23813.5|23806.5|23806|23799|311
1581568500000|2020-02-13 04:35:00|23813.5|23806.5|23818.5|23811.5|23823.5|23816.5|23811|23804|463
1581568800000|2020-02-13 04:40:00|23823.5|23816.5|23813.5|23806.5|23823.5|23816.5|23813.5|23806.5|241
1581569100000|2020-02-13 04:45:00|23808.5|23801.5|23808.5|23801.5|23813.5|23806.5|23803.5|23796.5|351
1581569400000|2020-02-13 04:50:00|23806|23799|23808.5|23801.5|23813.5|23806.5|23803.5|23796.5|537
1581569700000|2020-02-13 04:55:00|23811|23804|23798.5|23791.5|23813.5|23806.5|23798.5|23791.5|394
1581570000000|2020-02-13 05:00:00|23803.5|23796.5|23821|23814|23823.5|23816.5|23798.5|23791.5|683
1581570300000|2020-02-13 05:05:00|23823.5|23816.5|23813.5|23806.5|23831|23824|23808.5|23801.5|804
1581570600000|2020-02-13 05:10:00|23811|23804|23826|23819|23831|23824|23808.5|23801.5|1090
1581570900000|2020-02-13 05:15:00|23823.5|23816.5|23818.5|23811.5|23828.5|23821.5|23818.5|23811.5|568
1581571200000|2020-02-13 05:20:00|23821|23814|23808.5|23801.5|23823.5|23816.5|23808.5|23801.5|926
1581571500000|2020-02-13 05:25:00|23806|23799|23801|23794|23806|23799|23798.5|23791.5|753
1581571800000|2020-02-13 05:30:00|23798.5|23791.5|23793.5|23786.5|23808.5|23801.5|23786|23779|1067
1581572100000|2020-02-13 05:35:00|23798.5|23791.5|23803.5|23796.5|23808.5|23801.5|23788.5|23781.5|618
1581572400000|2020-02-13 05:40:00|23798.5|23791.5|23798.5|23791.5|23803.5|23796.5|23793.5|23786.5|671
1581572700000|2020-02-13 05:45:00|23801|23794|23813.5|23806.5|23818.5|23811.5|23801|23794|800
1581573000000|2020-02-13 05:50:00|23808.5|23801.5|23813.5|23806.5|23818.5|23811.5|23808.5|23801.5|987
1581573300000|2020-02-13 05:55:00|23811|23804|23818.5|23811.5|23823.5|23816.5|23808.5|23801.5|1663
1581573600000|2020-02-13 06:00:00|23813.5|23806.5|23828.5|23821.5|23843.5|23836.5|23813.5|23806.5|3605
1581573900000|2020-02-13 06:05:00|23826|23819|23813.5|23806.5|23828.5|23821.5|23808.5|23801.5|1127
1581574200000|2020-02-13 06:10:00|23818.5|23811.5|23808.5|23801.5|23823.5|23816.5|23803.5|23796.5|752
1581574500000|2020-02-13 06:15:00|23813.5|23806.5|23783.5|23776.5|23818.5|23811.5|23783.5|23776.5|852
1581574800000|2020-02-13 06:20:00|23788.5|23781.5|23798.5|23791.5|23798.5|23791.5|23783.5|23776.5|204
1581575100000|2020-02-13 06:25:00|23801|23794|23808.5|23801.5|23813.5|23806.5|23801|23794|25
1581575400000|2020-02-13 06:30:00|23806|23799|23791|23784|23806|23799|23788.5|23781.5|12
1581575700000|2020-02-13 06:35:00|23788.5|23781.5|23788.5|23781.5|23788.5|23781.5|23778.5|23771.5|43
1581576000000|2020-02-13 06:40:00|23791|23784|23791|23784|23793.5|23786.5|23788.5|23781.5|7
1581576300000|2020-02-13 06:45:00|23793.5|23786.5|23796|23789|23796|23789|23791|23784|0
1581576600000|2020-02-13 06:50:00|23793.5|23786.5|23798.5|23791.5|23803.5|23796.5|23793.5|23786.5|5
1581576900000|2020-02-13 06:55:00|23796|23789|23783.5|23776.5|23796|23789|23778.5|23771.5|142
1581577200000|2020-02-13 07:00:00|23786|23779|23771|23764|23788.5|23781.5|23768.5|23761.5|77
1581577500000|2020-02-13 07:05:00|23768.5|23761.5|23783.5|23776.5|23783.5|23776.5|23768.5|23761.5|35
1581577800000|2020-02-13 07:10:00|23778.5|23771.5|23783.5|23776.5|23783.5|23776.5|23778.5|23771.5|56
1581578100000|2020-02-13 07:15:00|23778.5|23771.5|23768.5|23761.5|23778.5|23771.5|23768.5|23761.5|115
1581578400000|2020-02-13 07:20:00|23763.5|23756.5|23753.5|23746.5|23768.5|23761.5|23753.5|23746.5|352
1581578700000|2020-02-13 07:25:00|23758.5|23751.5|23768.5|23761.5|23773.5|23766.5|23753.5|23746.5|246
1581579000000|2020-02-13 07:30:00|23771|23764|23773.5|23766.5|23783.5|23776.5|23768.5|23761.5|493
1581579300000|2020-02-13 07:35:00|23768.5|23761.5|23776|23769|23778.5|23771.5|23768.5|23761.5|103
1581579600000|2020-02-13 07:40:00|23773.5|23766.5|23753.5|23746.5|23776|23769|23753.5|23746.5|200
1581579900000|2020-02-13 07:45:00|23748.5|23741.5|23743.5|23736.5|23753.5|23746.5|23738.5|23731.5|380
1581580200000|2020-02-13 07:50:00|23746|23739|23728.5|23721.5|23748.5|23741.5|23728.5|23721.5|252
1581580500000|2020-02-13 07:55:00|23731|23724|23723.5|23716.5|23743.5|23736.5|23718.5|23711.5|275
1581580800000|2020-02-13 08:00:00|23726|23719|23731|23724|23738.5|23731.5|23718.5|23711.5|219
1581581100000|2020-02-13 08:05:00|23728.5|23721.5|23741|23734|23748.5|23741.5|23728.5|23721.5|85
1581581400000|2020-02-13 08:10:00|23738.5|23731.5|23723.5|23716.5|23743.5|23736.5|23718.5|23711.5|236
1581581700000|2020-02-13 08:15:00|23721|23714|23738.5|23731.5|23738.5|23731.5|23718.5|23711.5|129
1581582000000|2020-02-13 08:20:00|23736|23729|23758.5|23751.5|23758.5|23751.5|23733.5|23726.5|274
1581582300000|2020-02-13 08:25:00|23753.5|23746.5|23743.5|23736.5|23758.5|23751.5|23738.5|23731.5|185
1581582600000|2020-02-13 08:30:00|23741|23734|23743.5|23736.5|23758.5|23751.5|23741|23734|168
1581582900000|2020-02-13 08:35:00|23748.5|23741.5|23733.5|23726.5|23748.5|23741.5|23733.5|23726.5|110
1581583200000|2020-02-13 08:40:00|23728.5|23721.5|23733.5|23726.5|23738.5|23731.5|23728.5|23721.5|107
1581583500000|2020-02-13 08:45:00|23731|23724|23738.5|23731.5|23746|23739|23728.5|23721.5|281
1581583800000|2020-02-13 08:50:00|23741|23734|23733.5|23726.5|23743.5|23736.5|23731|23724|178
1581584100000|2020-02-13 08:55:00|23736|23729|23733.5|23726.5|23738.5|23731.5|23728.5|23721.5|199
1581584400000|2020-02-13 09:00:00|23728.5|23721.5|23726|23719|23728.5|23721.5|23723.5|23716.5|146
1581584700000|2020-02-13 09:05:00|23723.5|23716.5|23708.5|23701.5|23733.5|23726.5|23708.5|23701.5|286
1581585000000|2020-02-13 09:10:00|23711|23704|23718.5|23711.5|23728.5|23721.5|23708.5|23701.5|92
1581585300000|2020-02-13 09:15:00|23713.5|23706.5|23693.5|23686.5|23718.5|23711.5|23683.5|23676.5|437
1581585600000|2020-02-13 09:20:00|23698.5|23691.5|23688.5|23681.5|23703.5|23696.5|23688.5|23681.5|237
1581585900000|2020-02-13 09:25:00|23691|23684|23673.5|23666.5|23693.5|23686.5|23668.5|23661.5|239
1581586200000|2020-02-13 09:30:00|23678.5|23671.5|23678.5|23671.5|23683.5|23676.5|23673.5|23666.5|176
1581586500000|2020-02-13 09:35:00|23681|23674|23688.5|23681.5|23688.5|23681.5|23678.5|23671.5|47
1581586800000|2020-02-13 09:40:00|23686|23679|23688.5|23681.5|23688.5|23681.5|23678.5|23671.5|84
1581587100000|2020-02-13 09:45:00|23691|23684|23678.5|23671.5|23691|23684|23673.5|23666.5|141
1581587400000|2020-02-13 09:50:00|23681|23674|23648.5|23641.5|23683.5|23676.5|23633.5|23626.5|525
1581587700000|2020-02-13 09:55:00|23646|23639|23653.5|23646.5|23658.5|23651.5|23643.5|23636.5|463
1581588000000|2020-02-13 10:00:00|23651|23644|23631|23624|23653.5|23646.5|23623.5|23616.5|627
1581588300000|2020-02-13 10:05:00|23628.5|23621.5|23603.5|23596.5|23633.5|23626.5|23603.5|23596.5|644
1581588600000|2020-02-13 10:10:00|23601|23594|23606|23599|23608.5|23601.5|23578.5|23571.5|797
1581588900000|2020-02-13 10:15:00|23608.5|23601.5|23623.5|23616.5|23623.5|23616.5|23603.5|23596.5|278
1581589200000|2020-02-13 10:20:00|23621|23614|23648.5|23641.5|23648.5|23641.5|23618.5|23611.5|231
1581589500000|2020-02-13 10:25:00|23646|23639|23653.5|23646.5|23668.5|23661.5|23643.5|23636.5|220
1581589800000|2020-02-13 10:30:00|23651|23644|23643.5|23636.5|23653.5|23646.5|23643.5|23636.5|180
1581590100000|2020-02-13 10:35:00|23646|23639|23643.5|23636.5|23648.5|23641.5|23633.5|23626.5|332
1581590400000|2020-02-13 10:40:00|23638.5|23631.5|23638.5|23631.5|23648.5|23641.5|23633.5|23626.5|85
1581590700000|2020-02-13 10:45:00|23636|23629|23638.5|23631.5|23648.5|23641.5|23628.5|23621.5|109
1581591000000|2020-02-13 10:50:00|23641|23634|23648.5|23641.5|23658.5|23651.5|23638.5|23631.5|111
1581591300000|2020-02-13 10:55:00|23653.5|23646.5|23643.5|23636.5|23653.5|23646.5|23638.5|23631.5|25
1581591600000|2020-02-13 11:00:00|23641|23634|23633.5|23626.5|23643.5|23636.5|23618.5|23611.5|482
1581591900000|2020-02-13 11:05:00|23631|23624|23633.5|23626.5|23636|23629|23618.5|23611.5|87
1581592200000|2020-02-13 11:10:00|23631|23624|23618.5|23611.5|23636|23629|23613.5|23606.5|149
1581592500000|2020-02-13 11:15:00|23616|23609|23623.5|23616.5|23628.5|23621.5|23613.5|23606.5|224
1581592800000|2020-02-13 11:20:00|23618.5|23611.5|23623.5|23616.5|23626|23619|23618.5|23611.5|36
1581593100000|2020-02-13 11:25:00|23618.5|23611.5|23608.5|23601.5|23618.5|23611.5|23603.5|23596.5|259
1581593400000|2020-02-13 11:30:00|23606|23599|23608.5|23601.5|23618.5|23611.5|23603.5|23596.5|197
1581593700000|2020-02-13 11:35:00|23613.5|23606.5|23631|23624|23638.5|23631.5|23608.5|23601.5|150
1581594000000|2020-02-13 11:40:00|23633.5|23626.5|23638.5|23631.5|23643.5|23636.5|23628.5|23621.5|179
1581594300000|2020-02-13 11:45:00|23641|23634|23648.5|23641.5|23653.5|23646.5|23638.5|23631.5|111
1581594600000|2020-02-13 11:50:00|23651|23644|23648.5|23641.5|23663.5|23656.5|23643.5|23636.5|476
1581594900000|2020-02-13 11:55:00|23643.5|23636.5|23641|23634|23648.5|23641.5|23633.5|23626.5|227
1581595200000|2020-02-13 12:00:00|23638.5|23631.5|23653.5|23646.5|23656|23649|23638.5|23631.5|302
1581595500000|2020-02-13 12:05:00|23651|23644|23653.5|23646.5|23658.5|23651.5|23643.5|23636.5|343
1581595800000|2020-02-13 12:10:00|23651|23644|23648.5|23641.5|23653.5|23646.5|23643.5|23636.5|171
1581596100000|2020-02-13 12:15:00|23646|23639|23638.5|23631.5|23648.5|23641.5|23638.5|23631.5|65
1581596400000|2020-02-13 12:20:00|23641|23634|23643.5|23636.5|23648.5|23641.5|23638.5|23631.5|99
1581596700000|2020-02-13 12:25:00|23638.5|23631.5|23638.5|23631.5|23641|23634|23633.5|23626.5|131
1581597000000|2020-02-13 12:30:00|23643.5|23636.5|23643.5|23636.5|23648.5|23641.5|23638.5|23631.5|97
1581597300000|2020-02-13 12:35:00|23646|23639|23638.5|23631.5|23648.5|23641.5|23638.5|23631.5|46
1581597600000|2020-02-13 12:40:00|23633.5|23626.5|23643.5|23636.5|23648.5|23641.5|23633.5|23626.5|91
1581597900000|2020-02-13 12:45:00|23638.5|23631.5|23623.5|23616.5|23643.5|23636.5|23623.5|23616.5|171
1581598200000|2020-02-13 12:50:00|23626|23619|23633.5|23626.5|23638.5|23631.5|23623.5|23616.5|101
1581598500000|2020-02-13 12:55:00|23636|23629|23656|23649|23658.5|23651.5|23628.5|23621.5|377
1581598800000|2020-02-13 13:00:00|23653.5|23646.5|23663.5|23656.5|23663.5|23656.5|23648.5|23641.5|275
1581599100000|2020-02-13 13:05:00|23668.5|23661.5|23648.5|23641.5|23668.5|23661.5|23648.5|23641.5|166
1581599400000|2020-02-13 13:10:00|23653.5|23646.5|23658.5|23651.5|23658.5|23651.5|23648.5|23641.5|146
1581599700000|2020-02-13 13:15:00|23653.5|23646.5|23656|23649|23658.5|23651.5|23651|23644|91
1581600000000|2020-02-13 13:20:00|23658.5|23651.5|23658.5|23651.5|23663.5|23656.5|23653.5|23646.5|177
1581600300000|2020-02-13 13:25:00|23661|23654|23658.5|23651.5|23663.5|23656.5|23658.5|23651.5|59
1581600600000|2020-02-13 13:30:00|23661|23654|23663.5|23656.5|23671|23664|23656|23649|235
1581600900000|2020-02-13 13:35:00|23661|23654|23663.5|23656.5|23673.5|23666.5|23653.5|23646.5|156
1581601200000|2020-02-13 13:40:00|23668.5|23661.5|23673.5|23666.5|23673.5|23666.5|23663.5|23656.5|139
1581601500000|2020-02-13 13:45:00|23671|23664|23673.5|23666.5|23673.5|23666.5|23663.5|23656.5|82
1581601800000|2020-02-13 13:50:00|23671|23664|23693.5|23686.5|23698.5|23691.5|23668.5|23661.5|148
1581602100000|2020-02-13 13:55:00|23691|23684|23683.5|23676.5|23693.5|23686.5|23683.5|23676.5|120
1581602400000|2020-02-13 14:00:00|23686|23679|23683.5|23676.5|23693.5|23686.5|23678.5|23671.5|128
1581602700000|2020-02-13 14:05:00|23688.5|23681.5|23708.5|23701.5|23708.5|23701.5|23686|23679|94
1581603000000|2020-02-13 14:10:00|23711|23704|23696|23689|23718.5|23711.5|23693.5|23686.5|222
1581603300000|2020-02-13 14:15:00|23693.5|23686.5|23698.5|23691.5|23698.5|23691.5|23693.5|23686.5|59
1581603600000|2020-02-13 14:20:00|23696|23689|23688.5|23681.5|23698.5|23691.5|23683.5|23676.5|104
1581603900000|2020-02-13 14:25:00|23693.5|23686.5|23691|23684|23698.5|23691.5|23688.5|23681.5|108
1581604200000|2020-02-13 14:30:00|23693.5|23686.5|23718.5|23711.5|23728.5|23721.5|23673.5|23666.5|1108
1581604500000|2020-02-13 14:35:00|23723.5|23716.5|23711|23704|23733.5|23726.5|23708.5|23701.5|362
1581604800000|2020-02-13 14:40:00|23713.5|23706.5|23718.5|23711.5|23718.5|23711.5|23703.5|23696.5|459
1581605100000|2020-02-13 14:45:00|23716|23709|23718.5|23711.5|23738.5|23731.5|23708.5|23701.5|393
1581605400000|2020-02-13 14:50:00|23721|23714|23743.5|23736.5|23748.5|23741.5|23718.5|23711.5|278
1581605700000|2020-02-13 14:55:00|23748.5|23741.5|23688.5|23681.5|23748.5|23741.5|23683.5|23676.5|715
1581606000000|2020-02-13 15:00:00|23691|23684|23653.5|23646.5|23703.5|23696.5|23643.5|23636.5|1068
1581606300000|2020-02-13 15:05:00|23648.5|23641.5|23683.5|23676.5|23688.5|23681.5|23648.5|23641.5|470
1581606600000|2020-02-13 15:10:00|23681|23674|23693.5|23686.5|23698.5|23691.5|23678.5|23671.5|437
1581606900000|2020-02-13 15:15:00|23696|23689|23698.5|23691.5|23698.5|23691.5|23678.5|23671.5|270
1581607200000|2020-02-13 15:20:00|23696|23689|23683.5|23676.5|23698.5|23691.5|23681|23674|177
1581607500000|2020-02-13 15:25:00|23678.5|23671.5|23683.5|23676.5|23698.5|23691.5|23668.5|23661.5|191
1581607800000|2020-02-13 15:30:00|23678.5|23671.5|23686|23679|23693.5|23686.5|23658.5|23651.5|234
1581608100000|2020-02-13 15:35:00|23688.5|23681.5|23676|23669|23691|23684|23668.5|23661.5|131
1581608400000|2020-02-13 15:40:00|23673.5|23666.5|23691|23684|23693.5|23686.5|23673.5|23666.5|129
1581608700000|2020-02-13 15:45:00|23693.5|23686.5|23708.5|23701.5|23713.5|23706.5|23691|23684|192
1581609000000|2020-02-13 15:50:00|23711|23704|23733.5|23726.5|23738.5|23731.5|23703.5|23696.5|342
1581609300000|2020-02-13 15:55:00|23731|23724|23738.5|23731.5|23743.5|23736.5|23723.5|23716.5|203
1581609600000|2020-02-13 16:00:00|23741|23734|23748.5|23741.5|23753.5|23746.5|23733.5|23726.5|261
1581609900000|2020-02-13 16:05:00|23751|23744|23736|23729|23753.5|23746.5|23733.5|23726.5|318
1581610200000|2020-02-13 16:10:00|23733.5|23726.5|23723.5|23716.5|23738.5|23731.5|23723.5|23716.5|189
1581610500000|2020-02-13 16:15:00|23726|23719|23738.5|23731.5|23738.5|23731.5|23713.5|23706.5|167
1581610800000|2020-02-13 16:20:00|23741|23734|23753.5|23746.5|23756|23749|23738.5|23731.5|172
1581611100000|2020-02-13 16:25:00|23748.5|23741.5|23758.5|23751.5|23761|23754|23743.5|23736.5|203
1581611400000|2020-02-13 16:30:00|23763.5|23756.5|23773.5|23766.5|23778.5|23771.5|23763.5|23756.5|429
1581611700000|2020-02-13 16:35:00|23776|23769|23778.5|23771.5|23783.5|23776.5|23768.5|23761.5|450
1581612000000|2020-02-13 16:40:00|23783.5|23776.5|23776|23769|23788.5|23781.5|23768.5|23761.5|347
1581612300000|2020-02-13 16:45:00|23773.5|23766.5|23753.5|23746.5|23778.5|23771.5|23748.5|23741.5|225
1581612600000|2020-02-13 16:50:00|23756|23749|23753.5|23746.5|23766|23759|23753.5|23746.5|393
1581612900000|2020-02-13 16:55:00|23758.5|23751.5|23763.5|23756.5|23768.5|23761.5|23753.5|23746.5|174
1581613200000|2020-02-13 17:00:00|23768.5|23761.5|23773.5|23766.5|23773.5|23766.5|23763.5|23756.5|150
1581613500000|2020-02-13 17:05:00|23771|23764|23783.5|23776.5|23783.5|23776.5|23763.5|23756.5|194
1581613800000|2020-02-13 17:10:00|23781|23774|23773.5|23766.5|23783.5|23776.5|23768.5|23761.5|191
1581614100000|2020-02-13 17:15:00|23771|23764|23778.5|23771.5|23783.5|23776.5|23771|23764|161
1581614400000|2020-02-13 17:20:00|23776|23769|23773.5|23766.5|23778.5|23771.5|23768.5|23761.5|71
1581614700000|2020-02-13 17:25:00|23776|23769|23768.5|23761.5|23778.5|23771.5|23758.5|23751.5|70
1581615000000|2020-02-13 17:30:00|23773.5|23766.5|23773.5|23766.5|23778.5|23771.5|23763.5|23756.5|111
1581615300000|2020-02-13 17:35:00|23771|23764|23758.5|23751.5|23773.5|23766.5|23758.5|23751.5|65
1581615600000|2020-02-13 17:40:00|23761|23754|23758.5|23751.5|23763.5|23756.5|23751|23744|52
1581615900000|2020-02-13 17:45:00|23756|23749|23763.5|23756.5|23763.5|23756.5|23753.5|23746.5|67
1581616200000|2020-02-13 17:50:00|23768.5|23761.5|23763.5|23756.5|23768.5|23761.5|23763.5|23756.5|56
1581616500000|2020-02-13 17:55:00|23766|23759|23738.5|23731.5|23768.5|23761.5|23738.5|23731.5|69
1581616800000|2020-02-13 18:00:00|23736|23729|23733.5|23726.5|23743.5|23736.5|23733.5|23726.5|200
1581617100000|2020-02-13 18:05:00|23736|23729|23733.5|23726.5|23743.5|23736.5|23733.5|23726.5|95
1581617400000|2020-02-13 18:10:00|23731|23724|23731|23724|23743.5|23736.5|23728.5|23721.5|79
1581617700000|2020-02-13 18:15:00|23733.5|23726.5|23746|23739|23748.5|23741.5|23723.5|23716.5|220
1581618000000|2020-02-13 18:20:00|23743.5|23736.5|23753.5|23746.5|23758.5|23751.5|23743.5|23736.5|147
1581618300000|2020-02-13 18:25:00|23756|23749|23763.5|23756.5|23768.5|23761.5|23753.5|23746.5|73
1581618600000|2020-02-13 18:30:00|23768.5|23761.5|23768.5|23761.5|23768.5|23761.5|23763.5|23756.5|36
1581618900000|2020-02-13 18:35:00|23771|23764|23768.5|23761.5|23771|23764|23763.5|23756.5|17
1581619200000|2020-02-13 18:40:00|23771|23764|23773.5|23766.5|23781|23774|23768.5|23761.5|110
1581619500000|2020-02-13 18:45:00|23776|23769|23793.5|23786.5|23793.5|23786.5|23776|23769|236
1581619800000|2020-02-13 18:50:00|23791|23784|23783.5|23776.5|23793.5|23786.5|23783.5|23776.5|75
1581620100000|2020-02-13 18:55:00|23788.5|23781.5|23783.5|23776.5|23788.5|23781.5|23778.5|23771.5|158
1581620400000|2020-02-13 19:00:00|23786|23779|23793.5|23786.5|23798.5|23791.5|23778.5|23771.5|198
1581620700000|2020-02-13 19:05:00|23791|23784|23778.5|23771.5|23793.5|23786.5|23778.5|23771.5|63
1581621000000|2020-02-13 19:10:00|23781|23774|23778.5|23771.5|23783.5|23776.5|23773.5|23766.5|60
1581621300000|2020-02-13 19:15:00|23781|23774|23773.5|23766.5|23781|23774|23768.5|23761.5|84
1581621600000|2020-02-13 19:20:00|23776|23769|23768.5|23761.5|23778.5|23771.5|23768.5|23761.5|33
1581621900000|2020-02-13 19:25:00|23763.5|23756.5|23763.5|23756.5|23768.5|23761.5|23763.5|23756.5|37
1581622200000|2020-02-13 19:30:00|23766|23759|23773.5|23766.5|23773.5|23766.5|23763.5|23756.5|80
1581622500000|2020-02-13 19:35:00|23776|23769|23773.5|23766.5|23778.5|23771.5|23768.5|23761.5|27
1581622800000|2020-02-13 19:40:00|23776|23769|23768.5|23761.5|23778.5|23771.5|23768.5|23761.5|38
1581623100000|2020-02-13 19:45:00|23771|23764|23768.5|23761.5|23773.5|23766.5|23763.5|23756.5|87
1581623400000|2020-02-13 19:50:00|23773.5|23766.5|23778.5|23771.5|23778.5|23771.5|23768.5|23761.5|134
1581623700000|2020-02-13 19:55:00|23781|23774|23773.5|23766.5|23788.5|23781.5|23773.5|23766.5|144
1581624000000|2020-02-13 20:00:00|23778.5|23771.5|23753.5|23746.5|23786|23779|23748.5|23741.5|305
1581624300000|2020-02-13 20:05:00|23748.5|23741.5|23768.5|23761.5|23768.5|23761.5|23748.5|23741.5|60
1581624600000|2020-02-13 20:10:00|23771|23764|23746|23739|23771|23764|23743.5|23736.5|92
1581624900000|2020-02-13 20:15:00|23748.5|23741.5|23753.5|23746.5|23753.5|23746.5|23743.5|23736.5|38
1581625200000|2020-02-13 20:20:00|23748.5|23741.5|23748.5|23741.5|23758.5|23751.5|23748.5|23741.5|113
1581625500000|2020-02-13 20:25:00|23751|23744|23748.5|23741.5|23758.5|23751.5|23743.5|23736.5|121
1581625800000|2020-02-13 20:30:00|23753.5|23746.5|23733.5|23726.5|23753.5|23746.5|23728.5|23721.5|204
1581626100000|2020-02-13 20:35:00|23731|23724|23723.5|23716.5|23738.5|23731.5|23723.5|23716.5|83
1581626400000|2020-02-13 20:40:00|23728.5|23721.5|23708.5|23701.5|23728.5|23721.5|23703.5|23696.5|264
1581626700000|2020-02-13 20:45:00|23711|23704|23713.5|23706.5|23718.5|23711.5|23698.5|23691.5|189
1581627000000|2020-02-13 20:50:00|23708.5|23701.5|23728.5|23721.5|23733.5|23726.5|23708.5|23701.5|654
1581627300000|2020-02-13 20:55:00|23723.5|23716.5|23713.5|23706.5|23728.5|23721.5|23698.5|23691.5|502
1581627600000|2020-02-13 21:00:00|23718.5|23711.5|23723.5|23716.5|23733.5|23726.5|23713.5|23706.5|306
1581627900000|2020-02-13 21:05:00|23721|23714|23713.5|23706.5|23721|23714|23708.5|23701.5|93
1581628200000|2020-02-13 21:10:00|23718.5|23711.5|23733.5|23726.5|23738.5|23731.5|23718.5|23711.5|67
1581628500000|2020-02-13 21:15:00|23737.5|23722.5|23737.5|23722.5|23742.5|23727.5|23737.5|23722.5|23
1581628800000|2020-02-13 21:20:00|23742.5|23727.5|23742.5|23727.5|23745|23730|23742.5|23727.5|5
1581629400000|2020-02-13 21:30:00|23745|23730|23747.5|23732.5|23750|23735|23742.5|23727.5|14
1581629700000|2020-02-13 21:35:00|23750|23735|23752.5|23737.5|23752.5|23737.5|23747.5|23732.5|11
1581630000000|2020-02-13 21:40:00|23747.5|23732.5|23735|23720|23747.5|23732.5|23735|23720|21
1581630300000|2020-02-13 21:45:00|23737.5|23722.5|23727.5|23712.5|23742.5|23727.5|23727.5|23712.5|54
1581630600000|2020-02-13 21:50:00|23730|23715|23737.5|23722.5|23737.5|23722.5|23727.5|23712.5|14
1581630900000|2020-02-13 21:55:00|23740|23725|23752.3|23722.3|23753.7|23730|23740|23721.3|9
1581631200000|2020-02-13 22:00:00|23751.8|23721.8|23753.4|23723.4|23753.5|23723.5|23751.8|23721.8|0
1581631500000|2020-02-13 22:05:00|23753.7|23723.7|23753|23723|23753.7|23723.7|23752.3|23722.3|0
1581631800000|2020-02-13 22:10:00|23753.3|23723.3|23752.4|23722.4|23753.3|23723.3|23752.4|23722.4|0
1581632100000|2020-02-13 22:15:00|23752.5|23722.5|23751.4|23721.4|23753.8|23723.8|23751.4|23721.4|0
1581632400000|2020-02-13 22:20:00|23751|23721|23751.7|23721.7|23751.7|23721.7|23750.8|23720.8|0
1581632700000|2020-02-13 22:25:00|23751.9|23721.9|23751.9|23721.9|23753.2|23723.2|23751.4|23721.4|0
1581633000000|2020-02-13 22:30:00|23752.1|23722.1|23748.7|23718.7|23752.1|23722.1|23748|23718|0
1581633300000|2020-02-13 22:35:00|23748.5|23718.5|23747.1|23717.1|23748.7|23718.7|23746.2|23716.2|0
1581633600000|2020-02-13 22:40:00|23747.3|23717.3|23748.9|23718.9|23749.3|23719.3|23747.3|23717.3|0
1581633900000|2020-02-13 22:45:00|23748.5|23718.5|23749.3|23719.3|23750.3|23720.3|23748.2|23718.2|0
1581634200000|2020-02-13 22:50:00|23749.1|23719.1|23749.1|23719.1|23750|23720|23749.1|23719.1|0
1581634500000|2020-02-13 22:55:00|23749.3|23719.3|23751.6|23721.6|23752.2|23722.2|23749.3|23719.3|0
1581634800000|2020-02-13 23:00:00|23753.9|23723.9|23730|23715|23753.9|23725|23727.5|23712.5|32
1581635100000|2020-02-13 23:05:00|23732.5|23717.5|23732.5|23717.5|23732.5|23717.5|23730|23715|1
1581635400000|2020-02-13 23:10:00|23727.5|23712.5|23720|23705|23732.5|23717.5|23717.5|23702.5|28
1581635700000|2020-02-13 23:15:00|23722.5|23707.5|23712.5|23697.5|23722.5|23707.5|23707.5|23692.5|21
1581636000000|2020-02-13 23:20:00|23715|23700|23722.5|23707.5|23722.5|23707.5|23710|23695|44
1581636300000|2020-02-13 23:25:00|23717.5|23702.5|23732.5|23717.5|23732.5|23717.5|23715|23700|69
1581636600000|2020-02-13 23:30:00|23730|23715|23728.5|23721.5|23738.5|23731.5|23718.5|23711.5|38113
1581636900000|2020-02-13 23:35:00|23733.5|23726.5|23728.5|23721.5|23743.5|23736.5|23723.5|23716.5|407
1581637200000|2020-02-13 23:40:00|23723.5|23716.5|23723.5|23716.5|23728.5|23721.5|23703.5|23696.5|732
1581637500000|2020-02-13 23:45:00|23718.5|23711.5|23681|23674|23718.5|23711.5|23678.5|23671.5|1139
1581637800000|2020-02-13 23:50:00|23678.5|23671.5|23663.5|23656.5|23693.5|23686.5|23663.5|23656.5|661
1581638100000|2020-02-13 23:55:00|23666|23659|23668.5|23661.5|23668.5|23661.5|23653.5|23646.5|1092
1581638400000|2020-02-14 00:00:00|23681|23674|23678.5|23671.5|23708.5|23701.5|23673.5|23666.5|2751
1581638700000|2020-02-14 00:05:00|23673.5|23666.5|23668.5|23661.5|23693.5|23686.5|23658.5|23651.5|1175
1581639000000|2020-02-14 00:10:00|23666|23659|23668.5|23661.5|23673.5|23666.5|23653.5|23646.5|631
1581639300000|2020-02-14 00:15:00|23663.5|23656.5|23643.5|23636.5|23668.5|23661.5|23633.5|23626.5|966
1581639600000|2020-02-14 00:20:00|23641|23634|23635.9|23628.9|23658.5|23651.5|23633.4|23626.4|704
1581639900000|2020-02-14 00:25:00|23633.4|23626.4|23648.4|23641.4|23648.4|23641.4|23608.4|23601.4|1431
1581640200000|2020-02-14 00:30:00|23645.9|23638.9|23645.9|23638.9|23658.4|23651.4|23633.4|23626.4|1044
1581640500000|2020-02-14 00:35:00|23643.4|23636.4|23638.4|23631.4|23648.4|23641.4|23628.4|23621.4|769
1581640800000|2020-02-14 00:40:00|23633.4|23626.4|23623.4|23616.4|23638.4|23631.4|23618.4|23611.4|411
1581641100000|2020-02-14 00:45:00|23628.4|23621.4|23648.4|23641.4|23653.4|23646.4|23623.4|23616.4|526
1581641400000|2020-02-14 00:50:00|23653.4|23646.4|23653.4|23646.4|23663.4|23656.4|23643.4|23636.4|767
1581641700000|2020-02-14 00:55:00|23655.9|23648.9|23670.9|23663.9|23678.4|23671.4|23655.9|23648.9|815
1581642000000|2020-02-14 01:00:00|23668.4|23661.4|23678.4|23671.4|23693.4|23686.4|23668.4|23661.4|813
1581642300000|2020-02-14 01:05:00|23673.4|23666.4|23668.4|23661.4|23673.4|23666.4|23658.4|23651.4|531
1581642600000|2020-02-14 01:10:00|23665.9|23658.9|23655.9|23648.9|23673.4|23666.4|23653.4|23646.4|486
1581642900000|2020-02-14 01:15:00|23653.4|23646.4|23653.4|23646.4|23663.4|23656.4|23633.4|23626.4|1074
1581643200000|2020-02-14 01:20:00|23650.9|23643.9|23658.4|23651.4|23668.4|23661.4|23648.4|23641.4|503
1581643500000|2020-02-14 01:25:00|23655.9|23648.9|23660.9|23653.9|23663.4|23656.4|23638.4|23631.4|433
1581643800000|2020-02-14 01:30:00|23658.4|23651.4|23673.4|23666.4|23678.4|23671.4|23653.4|23646.4|1049
1581644100000|2020-02-14 01:35:00|23668.4|23661.4|23695.9|23688.9|23703.4|23696.4|23663.4|23656.4|1332
1581644400000|2020-02-14 01:40:00|23693.4|23686.4|23688.4|23681.4|23703.4|23696.4|23675.9|23668.9|963
1581644700000|2020-02-14 01:45:00|23690.9|23683.9|23675.9|23668.9|23693.4|23686.4|23668.4|23661.4|620
1581645000000|2020-02-14 01:50:00|23678.4|23671.4|23675.9|23668.9|23683.4|23676.4|23668.4|23661.4|429
1581645300000|2020-02-14 01:55:00|23678.4|23671.4|23688.4|23681.4|23693.4|23686.4|23673.4|23666.4|283
1581645600000|2020-02-14 02:00:00|23693.4|23686.4|23673.4|23666.4|23693.4|23686.4|23673.4|23666.4|342
1581645900000|2020-02-14 02:05:00|23675.9|23668.9|23663.4|23656.4|23678.4|23671.4|23663.4|23656.4|221
1581646200000|2020-02-14 02:10:00|23658.4|23651.4|23658.4|23651.4|23668.4|23661.4|23653.4|23646.4|738
1581646500000|2020-02-14 02:15:00|23663.4|23656.4|23688.4|23681.4|23688.4|23681.4|23658.4|23651.4|509
1581646800000|2020-02-14 02:20:00|23685.9|23678.9|23688.4|23681.4|23703.4|23696.4|23683.4|23676.4|460
1581647100000|2020-02-14 02:25:00|23690.9|23683.9|23698.4|23691.4|23703.4|23696.4|23690.9|23683.9|744
1581647400000|2020-02-14 02:30:00|23703.4|23696.4|23718.4|23711.4|23718.4|23711.4|23690.9|23683.9|388
1581647700000|2020-02-14 02:35:00|23720.9|23713.9|23713.4|23706.4|23728.4|23721.4|23713.4|23706.4|756
1581648000000|2020-02-14 02:40:00|23715.9|23708.9|23713.4|23706.4|23718.4|23711.4|23713.4|23706.4|95
1581648300000|2020-02-14 02:45:00|23715.9|23708.9|23723.4|23716.4|23723.4|23716.4|23713.4|23706.4|116
1581648600000|2020-02-14 02:50:00|23725.9|23718.9|23740.9|23733.9|23743.4|23736.4|23723.4|23716.4|654
1581648900000|2020-02-14 02:55:00|23738.4|23731.4|23753.4|23746.4|23753.4|23746.4|23738.4|23731.4|381
1581649200000|2020-02-14 03:00:00|23755.9|23748.9|23758.4|23751.4|23783.4|23776.4|23753.4|23746.4|1057
1581649500000|2020-02-14 03:05:00|23755.9|23748.9|23738.4|23731.4|23758.4|23751.4|23738.4|23731.4|429
1581649800000|2020-02-14 03:10:00|23743.4|23736.4|23733.4|23726.4|23748.4|23741.4|23733.4|23726.4|269
1581650100000|2020-02-14 03:15:00|23735.9|23728.9|23743.4|23736.4|23743.4|23736.4|23733.4|23726.4|211
1581650400000|2020-02-14 03:20:00|23740.9|23733.9|23748.4|23741.4|23753.4|23746.4|23733.4|23726.4|328
1581650700000|2020-02-14 03:25:00|23745.9|23738.9|23733.4|23726.4|23748.4|23741.4|23728.4|23721.4|320
1581651000000|2020-02-14 03:30:00|23730.9|23723.9|23723.4|23716.4|23743.4|23736.4|23723.4|23716.4|929
1581651300000|2020-02-14 03:35:00|23718.4|23711.4|23708.4|23701.4|23725.9|23718.9|23705.9|23698.9|872
1581651600000|2020-02-14 03:40:00|23713.4|23706.4|23718.4|23711.4|23718.4|23711.4|23708.4|23701.4|391
1581651900000|2020-02-14 03:45:00|23723.4|23716.4|23703.4|23696.4|23728.4|23721.4|23703.4|23696.4|278
1581652200000|2020-02-14 03:50:00|23708.4|23701.4|23703.4|23696.4|23718.4|23711.4|23703.4|23696.4|279
1581652500000|2020-02-14 03:55:00|23708.4|23701.4|23703.4|23696.4|23708.4|23701.4|23698.4|23691.4|423
1581652800000|2020-02-14 04:00:00|23698.4|23691.4|23683.4|23676.4|23703.4|23696.4|23683.4|23676.4|481
1581653100000|2020-02-14 04:05:00|23680.9|23673.9|23688.4|23681.4|23688.4|23681.4|23678.4|23671.4|419
1581653400000|2020-02-14 04:10:00|23685.9|23678.9|23698.4|23691.4|23698.4|23691.4|23685.9|23678.9|242
1581653700000|2020-02-14 04:15:00|23700.9|23693.9|23683.4|23676.4|23700.9|23693.9|23683.4|23676.4|160
1581654000000|2020-02-14 04:20:00|23678.4|23671.4|23683.4|23676.4|23688.4|23681.4|23668.4|23661.4|358
1581654300000|2020-02-14 04:25:00|23680.9|23673.9|23688.4|23681.4|23693.4|23686.4|23678.4|23671.4|240
1581654600000|2020-02-14 04:30:00|23693.4|23686.4|23678.4|23671.4|23693.4|23686.4|23673.4|23666.4|351
1581654900000|2020-02-14 04:35:00|23673.4|23666.4|23683.4|23676.4|23688.4|23681.4|23673.4|23666.4|405
1581655200000|2020-02-14 04:40:00|23685.9|23678.9|23688.4|23681.4|23693.4|23686.4|23673.4|23666.4|339
1581655500000|2020-02-14 04:45:00|23683.4|23676.4|23688.4|23681.4|23693.4|23686.4|23683.4|23676.4|161
1581655800000|2020-02-14 04:50:00|23693.4|23686.4|23683.4|23676.4|23698.4|23691.4|23683.4|23676.4|211
1581656100000|2020-02-14 04:55:00|23688.4|23681.4|23668.4|23661.4|23688.4|23681.4|23668.4|23661.4|350
1581656400000|2020-02-14 05:00:00|23665.9|23658.9|23688.4|23681.4|23688.4|23681.4|23665.9|23658.9|380
1581656700000|2020-02-14 05:05:00|23685.9|23678.9|23688.4|23681.4|23693.4|23686.4|23678.4|23671.4|388
1581657000000|2020-02-14 05:10:00|23685.9|23678.9|23673.4|23666.4|23688.4|23681.4|23673.4|23666.4|330
1581657300000|2020-02-14 05:15:00|23678.4|23671.4|23673.4|23666.4|23680.9|23673.9|23673.4|23666.4|311
1581657600000|2020-02-14 05:20:00|23668.4|23661.4|23673.4|23666.4|23673.4|23666.4|23668.4|23661.4|288
1581657900000|2020-02-14 05:25:00|23670.9|23663.9|23658.4|23651.4|23678.4|23671.4|23658.4|23651.4|581
1581658200000|2020-02-14 05:30:00|23653.4|23646.4|23648.4|23641.4|23663.4|23656.4|23648.4|23641.4|1373
1581658500000|2020-02-14 05:35:00|23645.9|23638.9|23653.4|23646.4|23653.4|23646.4|23643.4|23636.4|722
1581658800000|2020-02-14 05:40:00|23655.9|23648.9|23663.4|23656.4|23663.4|23656.4|23653.4|23646.4|610
1581659100000|2020-02-14 05:45:00|23658.4|23651.4|23658.4|23651.4|23663.4|23656.4|23653.4|23646.4|577
1581659400000|2020-02-14 05:50:00|23663.4|23656.4|23663.4|23656.4|23668.4|23661.4|23658.4|23651.4|1158
1581659700000|2020-02-14 05:55:00|23660.9|23653.9|23668.4|23661.4|23673.4|23666.4|23658.4|23651.4|2685
1581660000000|2020-02-14 06:00:00|23678.4|23671.4|23658.4|23651.4|23683.4|23676.4|23658.4|23651.4|3565
1581660300000|2020-02-14 06:05:00|23653.4|23646.4|23648.4|23641.4|23663.4|23656.4|23643.4|23636.4|1984
1581660600000|2020-02-14 06:10:00|23643.4|23636.4|23658.4|23651.4|23658.4|23651.4|23643.4|23636.4|305
1581660900000|2020-02-14 06:15:00|23653.4|23646.4|23663.4|23656.4|23663.4|23656.4|23653.4|23646.4|336
1581661200000|2020-02-14 06:20:00|23658.4|23651.4|23650.9|23643.9|23658.4|23651.4|23648.4|23641.4|105
1581661500000|2020-02-14 06:25:00|23648.4|23641.4|23648.4|23641.4|23650.9|23643.9|23638.4|23631.4|34
1581661800000|2020-02-14 06:30:00|23645.9|23638.9|23650.9|23643.9|23653.4|23646.4|23645.9|23638.9|15
1581662100000|2020-02-14 06:35:00|23648.4|23641.4|23655.9|23648.9|23660.9|23653.9|23648.4|23641.4|70
1581662400000|2020-02-14 06:40:00|23653.4|23646.4|23658.4|23651.4|23660.9|23653.9|23653.4|23646.4|16
1581662700000|2020-02-14 06:45:00|23660.9|23653.9|23673.4|23666.4|23673.4|23666.4|23658.4|23651.4|81
1581663000000|2020-02-14 06:50:00|23678.4|23671.4|23678.4|23671.4|23678.4|23671.4|23673.4|23666.4|101
1581663300000|2020-02-14 06:55:00|23675.9|23668.9|23668.4|23661.4|23675.9|23668.9|23668.4|23661.4|43
1581663600000|2020-02-14 07:00:00|23665.9|23658.9|23683.4|23676.4|23683.4|23676.4|23653.4|23646.4|55
1581663900000|2020-02-14 07:05:00|23678.4|23671.4|23678.4|23671.4|23683.4|23676.4|23673.4|23666.4|38
1581664200000|2020-02-14 07:10:00|23675.9|23668.9|23673.4|23666.4|23678.4|23671.4|23673.4|23666.4|3
1581664500000|2020-02-14 07:15:00|23678.4|23671.4|23680.9|23673.9|23693.4|23686.4|23668.4|23661.4|173
1581664800000|2020-02-14 07:20:00|23683.4|23676.4|23678.4|23671.4|23688.4|23681.4|23675.9|23668.9|141
1581665100000|2020-02-14 07:25:00|23683.4|23676.4|23673.4|23666.4|23683.4|23676.4|23673.4|23666.4|101
1581665400000|2020-02-14 07:30:00|23675.9|23668.9|23678.4|23671.4|23683.4|23676.4|23673.4|23666.4|214
1581665700000|2020-02-14 07:35:00|23675.9|23668.9|23668.4|23661.4|23678.4|23671.4|23668.4|23661.4|61
1581666000000|2020-02-14 07:40:00|23665.9|23658.9|23663.4|23656.4|23668.4|23661.4|23663.4|23656.4|17
1581666300000|2020-02-14 07:45:00|23665.9|23658.9|23668.4|23661.4|23680.9|23673.9|23663.4|23656.4|248
1581666600000|2020-02-14 07:50:00|23665.9|23658.9|23663.4|23656.4|23668.4|23661.4|23663.4|23656.4|135
1581666900000|2020-02-14 07:55:00|23660.9|23653.9|23665.9|23658.9|23668.4|23661.4|23658.4|23651.4|66
1581667200000|2020-02-14 08:00:00|23668.4|23661.4|23653.4|23646.4|23673.4|23666.4|23648.4|23641.4|282
1581667500000|2020-02-14 08:05:00|23650.9|23643.9|23655.9|23648.9|23658.4|23651.4|23643.4|23636.4|178
1581667800000|2020-02-14 08:10:00|23658.4|23651.4|23653.4|23646.4|23658.4|23651.4|23648.4|23641.4|65
1581668100000|2020-02-14 08:15:00|23655.9|23648.9|23648.4|23641.4|23658.4|23651.4|23648.4|23641.4|57
1581668400000|2020-02-14 08:20:00|23650.9|23643.9|23648.4|23641.4|23653.4|23646.4|23643.4|23636.4|62
1581668700000|2020-02-14 08:25:00|23653.4|23646.4|23658.4|23651.4|23663.4|23656.4|23648.4|23641.4|112
1581669000000|2020-02-14 08:30:00|23663.4|23656.4|23653.4|23646.4|23668.4|23661.4|23650.9|23643.9|171
1581669300000|2020-02-14 08:35:00|23658.4|23651.4|23653.4|23646.4|23658.4|23651.4|23653.4|23646.4|28
1581669600000|2020-02-14 08:40:00|23655.9|23648.9|23648.4|23641.4|23658.4|23651.4|23643.4|23636.4|50
1581669900000|2020-02-14 08:45:00|23653.4|23646.4|23653.4|23646.4|23658.4|23651.4|23648.4|23641.4|55
1581670200000|2020-02-14 08:50:00|23655.9|23648.9|23658.4|23651.4|23658.4|23651.4|23653.4|23646.4|28
1581670500000|2020-02-14 08:55:00|23653.4|23646.4|23645.9|23638.9|23653.4|23646.4|23643.4|23636.4|60
1581670800000|2020-02-14 09:00:00|23648.4|23641.4|23638.4|23631.4|23648.4|23641.4|23633.4|23626.4|102
1581671100000|2020-02-14 09:05:00|23633.4|23626.4|23623.4|23616.4|23633.4|23626.4|23623.4|23616.4|97
1581671400000|2020-02-14 09:10:00|23628.4|23621.4|23630.9|23623.9|23633.4|23626.4|23623.4|23616.4|99
1581671700000|2020-02-14 09:15:00|23628.4|23621.4|23638.4|23631.4|23643.4|23636.4|23628.4|23621.4|140
1581672000000|2020-02-14 09:20:00|23640.9|23633.9|23628.4|23621.4|23643.4|23636.4|23628.4|23621.4|116
1581672300000|2020-02-14 09:25:00|23630.9|23623.9|23633.4|23626.4|23638.4|23631.4|23628.4|23621.4|74
1581672600000|2020-02-14 09:30:00|23628.4|23621.4|23623.4|23616.4|23628.4|23621.4|23623.4|23616.4|28
1581672900000|2020-02-14 09:35:00|23618.4|23611.4|23623.4|23616.4|23623.4|23616.4|23618.4|23611.4|71
1581673200000|2020-02-14 09:40:00|23625.9|23618.9|23633.4|23626.4|23638.4|23631.4|23623.4|23616.4|49
1581673500000|2020-02-14 09:45:00|23630.9|23623.9|23633.4|23626.4|23633.4|23626.4|23628.4|23621.4|30
1581673800000|2020-02-14 09:50:00|23630.9|23623.9|23638.4|23631.4|23638.4|23631.4|23623.4|23616.4|53
1581674100000|2020-02-14 09:55:00|23635.9|23628.9|23633.4|23626.4|23638.4|23631.4|23633.4|23626.4|34
1581674400000|2020-02-14 10:00:00|23635.9|23628.9|23628.4|23621.4|23643.4|23636.4|23628.4|23621.4|221
1581674700000|2020-02-14 10:05:00|23633.4|23626.4|23640.9|23633.9|23643.4|23636.4|23628.4|23621.4|198
1581675000000|2020-02-14 10:10:00|23638.4|23631.4|23648.4|23641.4|23653.4|23646.4|23638.4|23631.4|236
1581675300000|2020-02-14 10:15:00|23653.4|23646.4|23648.4|23641.4|23653.4|23646.4|23648.4|23641.4|114
1581675600000|2020-02-14 10:20:00|23650.9|23643.9|23648.4|23641.4|23653.4|23646.4|23648.4|23641.4|49
1581675900000|2020-02-14 10:25:00|23643.4|23636.4|23643.4|23636.4|23648.4|23641.4|23638.4|23631.4|42
1581676200000|2020-02-14 10:30:00|23645.9|23638.9|23648.4|23641.4|23648.4|23641.4|23643.4|23636.4|46
1581676500000|2020-02-14 10:35:00|23650.9|23643.9|23648.4|23641.4|23653.4|23646.4|23648.4|23641.4|37
1581676800000|2020-02-14 10:40:00|23645.9|23638.9|23653.4|23646.4|23653.4|23646.4|23643.4|23636.4|47
1581677100000|2020-02-14 10:45:00|23648.4|23641.4|23650.9|23643.9|23658.4|23651.4|23648.4|23641.4|109
1581677400000|2020-02-14 10:50:00|23648.4|23641.4|23648.4|23641.4|23653.4|23646.4|23645.9|23638.9|5
1581677700000|2020-02-14 10:55:00|23645.9|23638.9|23648.4|23641.4|23648.4|23641.4|23643.4|23636.4|29
1581678000000|2020-02-14 11:00:00|23653.4|23646.4|23643.4|23636.4|23653.4|23646.4|23643.4|23636.4|71
1581678300000|2020-02-14 11:05:00|23645.9|23638.9|23638.4|23631.4|23645.9|23638.9|23638.4|23631.4|25
1581678600000|2020-02-14 11:10:00|23633.4|23626.4|23633.4|23626.4|23633.4|23626.4|23628.4|23621.4|43
1581678900000|2020-02-14 11:15:00|23630.9|23623.9|23633.4|23626.4|23633.4|23626.4|23628.4|23621.4|44
1581679200000|2020-02-14 11:20:00|23638.4|23631.4|23648.4|23641.4|23648.4|23641.4|23638.4|23631.4|185
1581679500000|2020-02-14 11:25:00|23653.4|23646.4|23643.4|23636.4|23653.4|23646.4|23643.4|23636.4|99
1581679800000|2020-02-14 11:30:00|23640.9|23633.9|23643.4|23636.4|23648.4|23641.4|23640.9|23633.9|69
1581680100000|2020-02-14 11:35:00|23640.9|23633.9|23643.4|23636.4|23643.4|23636.4|23640.9|23633.9|3
1581680400000|2020-02-14 11:40:00|23640.9|23633.9|23638.4|23631.4|23643.4|23636.4|23638.4|23631.4|20
1581680700000|2020-02-14 11:45:00|23633.4|23626.4|23628.4|23621.4|23638.4|23631.4|23628.4|23621.4|70
1581681000000|2020-02-14 11:50:00|23623.4|23616.4|23633.4|23626.4|23635.9|23628.9|23623.4|23616.4|31
1581681300000|2020-02-14 11:55:00|23630.9|23623.9|23638.4|23631.4|23638.4|23631.4|23628.4|23621.4|47
1581681600000|2020-02-14 12:00:00|23643.4|23636.4|23643.4|23636.4|23648.4|23641.4|23638.4|23631.4|139
1581681900000|2020-02-14 12:05:00|23640.9|23633.9|23633.4|23626.4|23640.9|23633.9|23633.4|23626.4|15
1581682200000|2020-02-14 12:10:00|23635.9|23628.9|23638.4|23631.4|23643.4|23636.4|23635.9|23628.9|28
1581682500000|2020-02-14 12:15:00|23640.9|23633.9|23638.4|23631.4|23643.4|23636.4|23638.4|23631.4|15
1581682800000|2020-02-14 12:20:00|23640.9|23633.9|23633.4|23626.4|23643.4|23636.4|23633.4|23626.4|54
1581683100000|2020-02-14 12:25:00|23638.4|23631.4|23640.9|23633.9|23640.9|23633.9|23635.9|23628.9|25
1581683400000|2020-02-14 12:30:00|23638.4|23631.4|23643.4|23636.4|23643.4|23636.4|23638.4|23631.4|45
1581683700000|2020-02-14 12:35:00|23648.4|23641.4|23648.4|23641.4|23648.4|23641.4|23645.9|23638.9|16
1581684000000|2020-02-14 12:40:00|23643.4|23636.4|23638.4|23631.4|23648.4|23641.4|23638.4|23631.4|72
1581684300000|2020-02-14 12:45:00|23643.4|23636.4|23643.4|23636.4|23643.4|23636.4|23638.4|23631.4|25
1581684600000|2020-02-14 12:50:00|23638.4|23631.4|23643.4|23636.4|23648.4|23641.4|23638.4|23631.4|30
1581684900000|2020-02-14 12:55:00|23645.9|23638.9|23643.4|23636.4|23653.4|23646.4|23643.4|23636.4|129
1581685200000|2020-02-14 13:00:00|23638.4|23631.4|23638.4|23631.4|23643.4|23636.4|23633.4|23626.4|111
1581685500000|2020-02-14 13:05:00|23633.4|23626.4|23638.4|23631.4|23643.4|23636.4|23633.4|23626.4|91
1581685800000|2020-02-14 13:10:00|23643.4|23636.4|23633.4|23626.4|23643.4|23636.4|23633.4|23626.4|159
1581686100000|2020-02-14 13:15:00|23630.9|23623.9|23635.9|23628.9|23638.4|23631.4|23628.4|23621.4|120
1581686400000|2020-02-14 13:20:00|23638.4|23631.4|23633.4|23626.4|23638.4|23631.4|23628.4|23621.4|21
1581686700000|2020-02-14 13:25:00|23630.9|23623.9|23633.4|23626.4|23638.4|23631.4|23628.4|23621.4|88
1581687000000|2020-02-14 13:30:00|23623.4|23616.4|23613.4|23606.4|23633.4|23626.4|23613.4|23606.4|240
1581687300000|2020-02-14 13:35:00|23615.9|23608.9|23603.4|23596.4|23618.4|23611.4|23598.4|23591.4|151
1581687600000|2020-02-14 13:40:00|23600.9|23593.9|23595.9|23588.9|23608.4|23601.4|23593.4|23586.4|262
1581687900000|2020-02-14 13:45:00|23593.4|23586.4|23583.4|23576.4|23593.4|23586.4|23573.4|23566.4|431
1581688200000|2020-02-14 13:50:00|23578.4|23571.4|23598.4|23591.4|23598.4|23591.4|23573.4|23566.4|302
1581688500000|2020-02-14 13:55:00|23593.4|23586.4|23590.9|23583.9|23603.4|23596.4|23588.4|23581.4|228
1581688800000|2020-02-14 14:00:00|23588.4|23581.4|23598.4|23591.4|23603.4|23596.4|23583.4|23576.4|100
1581689100000|2020-02-14 14:05:00|23600.9|23593.9|23603.4|23596.4|23608.4|23601.4|23595.9|23588.9|58
1581689400000|2020-02-14 14:10:00|23598.4|23591.4|23588.4|23581.4|23598.4|23591.4|23588.4|23581.4|74
1581689700000|2020-02-14 14:15:00|23590.9|23583.9|23598.4|23591.4|23603.4|23596.4|23588.4|23581.4|85
1581690000000|2020-02-14 14:20:00|23593.4|23586.4|23590.9|23583.9|23598.4|23591.4|23588.4|23581.4|75
1581690300000|2020-02-14 14:25:00|23588.4|23581.4|23588.4|23581.4|23593.4|23586.4|23583.4|23576.4|111
1581690600000|2020-02-14 14:30:00|23593.4|23586.4|23593.4|23586.4|23598.4|23591.4|23573.4|23566.4|493
1581690900000|2020-02-14 14:35:00|23588.4|23581.4|23548.4|23541.4|23588.4|23581.4|23543.4|23536.4|747
1581691200000|2020-02-14 14:40:00|23550.9|23543.9|23548.4|23541.4|23558.4|23551.4|23543.4|23536.4|300
1581691500000|2020-02-14 14:45:00|23553.4|23546.4|23545.9|23538.9|23563.4|23556.4|23543.4|23536.4|194
1581691800000|2020-02-14 14:50:00|23548.4|23541.4|23533.4|23526.4|23548.4|23541.4|23523.4|23516.4|460
1581692100000|2020-02-14 14:55:00|23530.9|23523.9|23523.4|23516.4|23533.4|23526.4|23513.4|23506.4|489
1581692400000|2020-02-14 15:00:00|23525.9|23518.9|23518.4|23511.4|23543.4|23536.4|23518.4|23511.4|321
1581692700000|2020-02-14 15:05:00|23520.9|23513.9|23535.9|23528.9|23538.4|23531.4|23518.4|23511.4|182
1581693000000|2020-02-14 15:10:00|23538.4|23531.4|23520.9|23513.9|23538.4|23531.4|23508.4|23501.4|266
1581693300000|2020-02-14 15:15:00|23518.4|23511.4|23548.4|23541.4|23553.4|23546.4|23518.4|23511.4|188
1581693600000|2020-02-14 15:20:00|23550.9|23543.9|23543.4|23536.4|23553.4|23546.4|23538.4|23531.4|212
1581693900000|2020-02-14 15:25:00|23540.9|23533.9|23538.4|23531.4|23548.4|23541.4|23538.4|23531.4|82
1581694200000|2020-02-14 15:30:00|23533.4|23526.4|23538.4|23531.4|23543.4|23536.4|23528.4|23521.4|224
1581694500000|2020-02-14 15:35:00|23533.4|23526.4|23548.4|23541.4|23553.4|23546.4|23533.4|23526.4|142
1581694800000|2020-02-14 15:40:00|23543.4|23536.4|23548.4|23541.4|23548.4|23541.4|23538.4|23531.4|360
1581695100000|2020-02-14 15:45:00|23553.4|23546.4|23568.4|23561.4|23573.4|23566.4|23548.4|23541.4|448
1581695400000|2020-02-14 15:50:00|23570.9|23563.9|23573.4|23566.4|23578.4|23571.4|23568.4|23561.4|354
1581695700000|2020-02-14 15:55:00|23568.4|23561.4|23578.4|23571.4|23583.4|23576.4|23568.4|23561.4|143
1581696000000|2020-02-14 16:00:00|23583.4|23576.4|23573.4|23566.4|23583.4|23576.4|23573.4|23566.4|305
1581696300000|2020-02-14 16:05:00|23575.9|23568.9|23563.4|23556.4|23578.4|23571.4|23558.4|23551.4|511
1581696600000|2020-02-14 16:10:00|23565.9|23558.9|23578.4|23571.4|23578.4|23571.4|23563.4|23556.4|227
1581696900000|2020-02-14 16:15:00|23583.4|23576.4|23588.4|23581.4|23598.4|23591.4|23578.4|23571.4|575
1581697200000|2020-02-14 16:20:00|23590.9|23583.9|23573.4|23566.4|23590.9|23583.9|23573.4|23566.4|234
1581697500000|2020-02-14 16:25:00|23575.9|23568.9|23570.9|23563.9|23578.4|23571.4|23563.4|23556.4|140
1581697800000|2020-02-14 16:30:00|23568.4|23561.4|23568.4|23561.4|23573.4|23566.4|23568.4|23561.4|171
1581698100000|2020-02-14 16:35:00|23573.4|23566.4|23573.4|23566.4|23578.4|23571.4|23573.4|23566.4|159
1581698400000|2020-02-14 16:40:00|23568.4|23561.4|23573.4|23566.4|23578.4|23571.4|23568.4|23561.4|105
1581698700000|2020-02-14 16:45:00|23578.4|23571.4|23563.4|23556.4|23578.4|23571.4|23563.4|23556.4|76
1581699000000|2020-02-14 16:50:00|23565.9|23558.9|23563.4|23556.4|23568.4|23561.4|23563.4|23556.4|42
1581699300000|2020-02-14 16:55:00|23560.9|23553.9|23568.4|23561.4|23578.4|23571.4|23558.4|23551.4|124
1581699600000|2020-02-14 17:00:00|23570.9|23563.9|23563.4|23556.4|23573.4|23566.4|23563.4|23556.4|81
1581699900000|2020-02-14 17:05:00|23560.9|23553.9|23553.4|23546.4|23563.4|23556.4|23553.4|23546.4|161
1581700200000|2020-02-14 17:10:00|23555.9|23548.9|23553.4|23546.4|23558.4|23551.4|23553.4|23546.4|96
1581700500000|2020-02-14 17:15:00|23555.9|23548.9|23548.4|23541.4|23558.4|23551.4|23545.9|23538.9|159
1581700800000|2020-02-14 17:20:00|23545.9|23538.9|23538.4|23531.4|23548.4|23541.4|23533.4|23526.4|162
1581701100000|2020-02-14 17:25:00|23540.9|23533.9|23543.4|23536.4|23548.4|23541.4|23540.9|23533.9|37
1581701400000|2020-02-14 17:30:00|23545.9|23538.9|23548.4|23541.4|23548.4|23541.4|23543.4|23536.4|76
1581701700000|2020-02-14 17:35:00|23543.4|23536.4|23553.4|23546.4|23553.4|23546.4|23543.4|23536.4|66
1581702000000|2020-02-14 17:40:00|23548.4|23541.4|23548.4|23541.4|23553.4|23546.4|23543.4|23536.4|35
1581702300000|2020-02-14 17:45:00|23545.9|23538.9|23543.4|23536.4|23548.4|23541.4|23538.4|23531.4|49
1581702600000|2020-02-14 17:50:00|23538.4|23531.4|23533.4|23526.4|23538.4|23531.4|23528.4|23521.4|82
1581702900000|2020-02-14 17:55:00|23538.4|23531.4|23533.4|23526.4|23538.4|23531.4|23523.4|23516.4|91
1581703200000|2020-02-14 18:00:00|23530.9|23523.9|23548.4|23541.4|23548.4|23541.4|23528.4|23521.4|159
1581703500000|2020-02-14 18:05:00|23545.9|23538.9|23518.4|23511.4|23548.4|23541.4|23518.4|23511.4|212
1581703800000|2020-02-14 18:10:00|23523.4|23516.4|23533.4|23526.4|23533.4|23526.4|23518.4|23511.4|86
1581704100000|2020-02-14 18:15:00|23530.9|23523.9|23520.9|23513.9|23533.4|23526.4|23518.4|23511.4|53
1581704400000|2020-02-14 18:20:00|23518.4|23511.4|23528.4|23521.4|23528.4|23521.4|23518.4|23511.4|43
1581704700000|2020-02-14 18:25:00|23523.4|23516.4|23528.4|23521.4|23533.4|23526.4|23523.4|23516.4|33
1581705000000|2020-02-14 18:30:00|23525.9|23518.9|23533.4|23526.4|23533.4|23526.4|23523.4|23516.4|32
1581705300000|2020-02-14 18:35:00|23530.9|23523.9|23533.4|23526.4|23538.4|23531.4|23528.4|23521.4|57
1581705600000|2020-02-14 18:40:00|23535.9|23528.9|23528.4|23521.4|23538.4|23531.4|23528.4|23521.4|81
1581705900000|2020-02-14 18:45:00|23523.4|23516.4|23518.4|23511.4|23525.9|23518.9|23518.4|23511.4|71
1581706200000|2020-02-14 18:50:00|23520.9|23513.9|23513.4|23506.4|23523.4|23516.4|23513.4|23506.4|50
1581706500000|2020-02-14 18:55:00|23518.4|23511.4|23508.4|23501.4|23518.4|23511.4|23508.4|23501.4|125
1581706800000|2020-02-14 19:00:00|23510.9|23503.9|23513.4|23506.4|23518.4|23511.4|23510.9|23503.9|71
1581707100000|2020-02-14 19:05:00|23515.9|23508.9|23518.4|23511.4|23518.4|23511.4|23508.4|23501.4|49
1581707400000|2020-02-14 19:10:00|23523.4|23516.4|23508.4|23501.4|23523.4|23516.4|23508.4|23501.4|70
1581707700000|2020-02-14 19:15:00|23503.4|23496.4|23498.4|23491.4|23508.4|23501.4|23488.4|23481.4|264
1581708000000|2020-02-14 19:20:00|23500.9|23493.9|23513.4|23506.4|23513.4|23506.4|23498.4|23491.4|40
1581708300000|2020-02-14 19:25:00|23518.4|23511.4|23528.4|23521.4|23528.4|23521.4|23513.4|23506.4|60
1581708600000|2020-02-14 19:30:00|23523.4|23516.4|23528.4|23521.4|23533.4|23526.4|23518.4|23511.4|130
1581708900000|2020-02-14 19:35:00|23530.9|23523.9|23533.4|23526.4|23543.4|23536.4|23528.4|23521.4|59
1581709200000|2020-02-14 19:40:00|23528.4|23521.4|23525.9|23518.9|23528.4|23521.4|23523.4|23516.4|49
1581709500000|2020-02-14 19:45:00|23523.4|23516.4|23513.4|23506.4|23528.4|23521.4|23513.4|23506.4|100
1581709800000|2020-02-14 19:50:00|23510.9|23503.9|23503.4|23496.4|23513.4|23506.4|23503.4|23496.4|87
1581710100000|2020-02-14 19:55:00|23498.4|23491.4|23513.4|23506.4|23513.4|23506.4|23498.4|23491.4|70
1581710400000|2020-02-14 20:00:00|23510.9|23503.9|23508.4|23501.4|23513.4|23506.4|23508.4|23501.4|73
1581710700000|2020-02-14 20:05:00|23510.9|23503.9|23513.4|23506.4|23513.4|23506.4|23508.4|23501.4|86
1581711000000|2020-02-14 20:10:00|23518.4|23511.4|23505.9|23498.9|23518.4|23511.4|23500.9|23493.9|76
1581711300000|2020-02-14 20:15:00|23508.4|23501.4|23503.4|23496.4|23508.4|23501.4|23498.4|23491.4|39
1581711600000|2020-02-14 20:20:00|23500.9|23493.9|23508.4|23501.4|23513.4|23506.4|23498.4|23491.4|141
1581711900000|2020-02-14 20:25:00|23503.4|23496.4|23508.4|23501.4|23508.4|23501.4|23503.4|23496.4|133
1581712200000|2020-02-14 20:30:00|23503.4|23496.4|23518.4|23511.4|23518.4|23511.4|23503.4|23496.4|126
1581712500000|2020-02-14 20:35:00|23520.9|23513.9|23530.9|23523.9|23533.4|23526.4|23518.4|23511.4|84
1581712800000|2020-02-14 20:40:00|23533.4|23526.4|23538.4|23531.4|23543.4|23536.4|23528.4|23521.4|190
1581713100000|2020-02-14 20:45:00|23540.9|23533.9|23543.4|23536.4|23543.4|23536.4|23535.9|23528.9|102
1581713400000|2020-02-14 20:50:00|23548.4|23541.4|23548.4|23541.4|23553.4|23546.4|23538.4|23531.4|526
1581713700000|2020-02-14 20:55:00|23550.9|23543.9|23548.4|23541.4|23558.4|23551.4|23545.9|23538.9|330
1581714000000|2020-02-14 21:00:00|23545.9|23538.9|23553.4|23546.4|23553.4|23546.4|23543.4|23536.4|120
1581714300000|2020-02-14 21:05:00|23558.4|23551.4|23563.4|23556.4|23563.4|23556.4|23553.4|23546.4|114
1581714600000|2020-02-14 21:10:00|23558.4|23551.4|23555.9|23548.9|23563.4|23556.4|23553.4|23546.4|170
1581714900000|2020-02-14 21:15:00|23559.9|23544.9|23557.4|23542.4|23559.9|23544.9|23557.4|23542.4|0
1581715200000|2020-02-14 21:20:00|||||||||15
1581715500000|2020-02-14 21:25:00|23549.9|23534.9|23547.4|23532.4|23549.9|23534.9|23547.4|23532.4|27
1581715800000|2020-02-14 21:30:00|23552.4|23537.4|23552.4|23537.4|23552.4|23537.4|23552.4|23537.4|12
1581716100000|2020-02-14 21:35:00|23557.4|23542.4|23552.4|23537.4|23557.4|23542.4|23552.4|23537.4|10
1581716400000|2020-02-14 21:40:00|23554.9|23539.9|23557.4|23542.4|23557.4|23542.4|23554.9|23539.9|7
1581716700000|2020-02-14 21:45:00|23554.9|23539.9|23552.4|23537.4|23554.9|23539.9|23549.9|23534.9|28
1581717000000|2020-02-14 21:50:00|23557.4|23542.4|23554.9|23539.9|23557.4|23542.4|23552.4|23537.4|8
1581717300000|2020-02-14 21:55:00|23552.4|23537.4|23569.1|23539.1|23574.9|23552.4|23552.4|23534.4|54
1581894000000|2020-02-16 23:00:00|23559.9|23544.9|23614.9|23599.9|23637.4|23622.4|23559.9|23544.9|258
1581894300000|2020-02-16 23:05:00|23612.4|23597.4|23627.4|23612.4|23627.4|23612.4|23612.4|23597.4|177
1581894600000|2020-02-16 23:10:00|23622.4|23607.4|23612.4|23597.4|23622.4|23607.4|23612.4|23597.4|72
1581894900000|2020-02-16 23:15:00|23617.4|23602.4|23617.4|23602.4|23627.4|23612.4|23609.9|23594.9|54
1581895200000|2020-02-16 23:20:00|23612.4|23597.4|23607.4|23592.4|23614.9|23599.9|23602.4|23587.4|120
1581895500000|2020-02-16 23:25:00|23602.4|23587.4|23604.9|23589.9|23612.4|23597.4|23597.4|23582.4|205
1581895800000|2020-02-16 23:30:00|23607.4|23592.4|23583.4|23576.4|23607.4|23596.4|23575.9|23568.9|22411
1581896100000|2020-02-16 23:35:00|23588.4|23581.4|23613.4|23606.4|23613.4|23606.4|23578.4|23571.4|327
1581896400000|2020-02-16 23:40:00|23610.9|23603.9|23578.4|23571.4|23613.4|23606.4|23575.9|23568.9|393
1581896700000|2020-02-16 23:45:00|23583.4|23576.4|23563.4|23556.4|23593.4|23586.4|23558.4|23551.4|718
1581897000000|2020-02-16 23:50:00|23558.4|23551.4|23533.4|23526.4|23558.4|23551.4|23528.4|23521.4|687
1581897300000|2020-02-16 23:55:00|23530.9|23523.9|23518.4|23511.4|23533.4|23526.4|23508.4|23501.4|830
1581897600000|2020-02-17 00:00:00|23513.4|23506.4|23433.4|23426.4|23513.4|23506.4|23428.4|23421.4|3397
1581897900000|2020-02-17 00:05:00|23430.9|23423.9|23393.4|23386.4|23433.4|23426.4|23378.4|23371.4|3226
1581898200000|2020-02-17 00:10:00|23390.9|23383.9|23343.4|23336.4|23403.4|23396.4|23338.4|23331.4|1949
1581898500000|2020-02-17 00:15:00|23348.4|23341.4|23388.4|23381.4|23408.4|23401.4|23338.4|23331.4|1763
1581898800000|2020-02-17 00:20:00|23393.4|23386.4|23373.4|23366.4|23403.4|23396.4|23368.4|23361.4|922
1581899100000|2020-02-17 00:25:00|23375.9|23368.9|23418.4|23411.4|23430.9|23423.9|23373.4|23366.4|1042
1581899400000|2020-02-17 00:30:00|23413.4|23406.4|23423.4|23416.4|23433.4|23426.4|23403.4|23396.4|1092
1581899700000|2020-02-17 00:35:00|23425.9|23418.9|23408.4|23401.4|23428.4|23421.4|23408.4|23401.4|554
1581900000000|2020-02-17 00:40:00|23403.4|23396.4|23428.4|23421.4|23428.4|23421.4|23398.4|23391.4|768
1581900300000|2020-02-17 00:45:00|23433.4|23426.4|23443.4|23436.4|23458.4|23451.4|23433.4|23426.4|2270
1581900600000|2020-02-17 00:50:00|23445.9|23438.9|23418.4|23411.4|23448.4|23441.4|23413.4|23406.4|1491
1581900900000|2020-02-17 00:55:00|23415.9|23408.9|23405.9|23398.9|23418.4|23411.4|23403.4|23396.4|527
1581901200000|2020-02-17 01:00:00|23403.4|23396.4|23398.4|23391.4|23420.9|23413.9|23398.4|23391.4|665
1581901500000|2020-02-17 01:05:00|23403.4|23396.4|23403.4|23396.4|23408.4|23401.4|23388.4|23381.4|528
1581901800000|2020-02-17 01:10:00|23408.4|23401.4|23428.4|23421.4|23433.4|23426.4|23403.4|23396.4|887
1581902100000|2020-02-17 01:15:00|23423.4|23416.4|23443.4|23436.4|23453.4|23446.4|23423.4|23416.4|844
1581902400000|2020-02-17 01:20:00|23438.4|23431.4|23448.4|23441.4|23453.4|23446.4|23438.4|23431.4|436
1581902700000|2020-02-17 01:25:00|23450.9|23443.9|23468.4|23461.4|23493.4|23486.4|23448.4|23441.4|1221
1581903000000|2020-02-17 01:30:00|23473.4|23466.4|23490.9|23483.9|23490.9|23483.9|23458.4|23451.4|934
1581903300000|2020-02-17 01:35:00|23493.4|23486.4|23503.4|23496.4|23508.4|23501.4|23478.4|23471.4|985
1581903600000|2020-02-17 01:40:00|23505.9|23498.9|23533.4|23526.4|23538.4|23531.4|23498.4|23491.4|1881
1581903900000|2020-02-17 01:45:00|23538.4|23531.4|23553.4|23546.4|23558.4|23551.4|23528.4|23521.4|1166
1581904200000|2020-02-17 01:50:00|23558.4|23551.4|23533.4|23526.4|23563.4|23556.4|23530.9|23523.9|1069
1581904500000|2020-02-17 01:55:00|23538.4|23531.4|23535.9|23528.9|23538.4|23531.4|23518.4|23511.4|948
1581904800000|2020-02-17 02:00:00|23533.4|23526.4|23548.4|23541.4|23553.4|23546.4|23528.4|23521.4|576
1581905100000|2020-02-17 02:05:00|23550.9|23543.9|23558.4|23551.4|23563.4|23556.4|23543.4|23536.4|509
1581905400000|2020-02-17 02:10:00|23555.9|23548.9|23553.4|23546.4|23558.4|23551.4|23548.4|23541.4|445
1581905700000|2020-02-17 02:15:00|23555.9|23548.9|23538.4|23531.4|23558.4|23551.4|23538.4|23531.4|303
1581906000000|2020-02-17 02:20:00|23540.9|23533.9|23543.4|23536.4|23548.4|23541.4|23533.4|23526.4|410
1581906300000|2020-02-17 02:25:00|23538.4|23531.4|23528.4|23521.4|23538.4|23531.4|23523.4|23516.4|334
1581906600000|2020-02-17 02:30:00|23525.9|23518.9|23513.4|23506.4|23525.9|23518.9|23508.4|23501.4|563
1581906900000|2020-02-17 02:35:00|23518.4|23511.4|23523.4|23516.4|23533.4|23526.4|23518.4|23511.4|381
1581907200000|2020-02-17 02:40:00|23525.9|23518.9|23533.4|23526.4|23533.4|23526.4|23523.4|23516.4|153
1581907500000|2020-02-17 02:45:00|23528.4|23521.4|23538.4|23531.4|23543.4|23536.4|23528.4|23521.4|312
1581907800000|2020-02-17 02:50:00|23540.9|23533.9|23548.4|23541.4|23548.4|23541.4|23535.9|23528.9|497
1581908100000|2020-02-17 02:55:00|23543.4|23536.4|23533.4|23526.4|23548.4|23541.4|23533.4|23526.4|255
1581908400000|2020-02-17 03:00:00|23535.9|23528.9|23528.4|23521.4|23538.4|23531.4|23523.4|23516.4|153
1581908700000|2020-02-17 03:05:00|23523.4|23516.4|23518.4|23511.4|23538.4|23531.4|23518.4|23511.4|221
1581909000000|2020-02-17 03:10:00|23520.9|23513.9|23513.4|23506.4|23523.4|23516.4|23513.4|23506.4|127
1581909300000|2020-02-17 03:15:00|23508.4|23501.4|23513.4|23506.4|23518.4|23511.4|23508.4|23501.4|233
1581909600000|2020-02-17 03:20:00|23508.4|23501.4|23513.4|23506.4|23518.4|23511.4|23508.4|23501.4|190
1581909900000|2020-02-17 03:25:00|23508.4|23501.4|23508.4|23501.4|23513.4|23506.4|23508.4|23501.4|32
1581910200000|2020-02-17 03:30:00|23503.4|23496.4|23498.4|23491.4|23508.4|23501.4|23493.4|23486.4|461
1581910500000|2020-02-17 03:35:00|23500.9|23493.9|23513.4|23506.4|23513.4|23506.4|23493.4|23486.4|213
1581910800000|2020-02-17 03:40:00|23510.9|23503.9|23508.4|23501.4|23513.4|23506.4|23498.4|23491.4|536
1581911100000|2020-02-17 03:45:00|23505.9|23498.9|23505.9|23498.9|23513.4|23506.4|23498.4|23491.4|304
1581911400000|2020-02-17 03:50:00|23508.4|23501.4|23508.4|23501.4|23513.4|23506.4|23503.4|23496.4|164
1581911700000|2020-02-17 03:55:00|23503.4|23496.4|23508.4|23501.4|23513.4|23506.4|23503.4|23496.4|154
1581912000000|2020-02-17 04:00:00|23503.4|23496.4|23498.4|23491.4|23505.9|23498.9|23498.4|23491.4|226
1581912300000|2020-02-17 04:05:00|23493.4|23486.4|23468.4|23461.4|23498.4|23491.4|23463.4|23456.4|625
1581912600000|2020-02-17 04:10:00|23470.9|23463.9|23470.9|23463.9|23473.4|23466.4|23458.4|23451.4|527
1581912900000|2020-02-17 04:15:00|23468.4|23461.4|23458.4|23451.4|23470.9|23463.9|23453.4|23446.4|578
1581913200000|2020-02-17 04:20:00|23460.9|23453.9|23458.4|23451.4|23463.4|23456.4|23458.4|23451.4|176
1581913500000|2020-02-17 04:25:00|23460.9|23453.9|23468.4|23461.4|23473.4|23466.4|23458.4|23451.4|341
1581913800000|2020-02-17 04:30:00|23470.9|23463.9|23483.4|23476.4|23488.4|23481.4|23468.4|23461.4|358
1581914100000|2020-02-17 04:35:00|23478.4|23471.4|23485.9|23478.9|23488.4|23481.4|23478.4|23471.4|217
1581914400000|2020-02-17 04:40:00|23483.4|23476.4|23483.4|23476.4|23485.9|23478.9|23473.4|23466.4|172
1581914700000|2020-02-17 04:45:00|23480.9|23473.9|23473.4|23466.4|23480.9|23473.9|23468.4|23461.4|270
1581915000000|2020-02-17 04:50:00|23475.9|23468.9|23483.4|23476.4|23483.4|23476.4|23473.4|23466.4|164
1581915300000|2020-02-17 04:55:00|23485.9|23478.9|23488.4|23481.4|23488.4|23481.4|23483.4|23476.4|92
1581915600000|2020-02-17 05:00:00|23485.9|23478.9|23498.4|23491.4|23500.9|23493.9|23480.9|23473.9|345
1581915900000|2020-02-17 05:05:00|23500.9|23493.9|23493.4|23486.4|23503.4|23496.4|23490.9|23483.9|473
1581916200000|2020-02-17 05:10:00|23495.9|23488.9|23510.9|23503.9|23513.4|23506.4|23493.4|23486.4|597
1581916500000|2020-02-17 05:15:00|23513.4|23506.4|23533.4|23526.4|23533.4|23526.4|23508.4|23501.4|753
1581916800000|2020-02-17 05:20:00|23528.4|23521.4|23528.4|23521.4|23533.4|23526.4|23520.9|23513.9|743
1581917100000|2020-02-17 05:25:00|23523.4|23516.4|23548.4|23541.4|23553.4|23546.4|23523.4|23516.4|772
1581917400000|2020-02-17 05:30:00|23545.9|23538.9|23543.4|23536.4|23550.9|23543.9|23533.4|23526.4|989
1581917700000|2020-02-17 05:35:00|23540.9|23533.9|23545.9|23538.9|23545.9|23538.9|23538.4|23531.4|243
1581918000000|2020-02-17 05:40:00|23543.4|23536.4|23548.4|23541.4|23553.4|23546.4|23543.4|23536.4|294
1581918300000|2020-02-17 05:45:00|23545.9|23538.9|23538.4|23531.4|23553.4|23546.4|23538.4|23531.4|524
1581918600000|2020-02-17 05:50:00|23543.4|23536.4|23523.4|23516.4|23543.4|23536.4|23518.4|23511.4|1107
1581918900000|2020-02-17 05:55:00|23528.4|23521.4|23523.4|23516.4|23543.4|23536.4|23518.4|23511.4|1884
1581919200000|2020-02-17 06:00:00|23528.4|23521.4|23508.4|23501.4|23528.4|23521.4|23503.4|23496.4|3185
1581919500000|2020-02-17 06:05:00|23513.4|23506.4|23533.4|23526.4|23538.4|23531.4|23508.4|23501.4|1000
1581919800000|2020-02-17 06:10:00|23538.4|23531.4|23563.4|23556.4|23563.4|23556.4|23533.4|23526.4|609
1581920100000|2020-02-17 06:15:00|23558.4|23551.4|23568.4|23561.4|23578.4|23571.4|23558.4|23551.4|878
1581920400000|2020-02-17 06:20:00|23563.4|23556.4|23548.4|23541.4|23563.4|23556.4|23538.4|23531.4|1074
1581920700000|2020-02-17 06:25:00|23550.9|23543.9|23553.4|23546.4|23553.4|23546.4|23543.4|23536.4|75
1581921000000|2020-02-17 06:30:00|23548.4|23541.4|23533.4|23526.4|23548.4|23541.4|23533.4|23526.4|77
1581921300000|2020-02-17 06:35:00|23530.9|23523.9|23528.4|23521.4|23533.4|23526.4|23528.4|23521.4|100
1581921600000|2020-02-17 06:40:00|23533.4|23526.4|23538.4|23531.4|23545.9|23538.9|23533.4|23526.4|105
1581921900000|2020-02-17 06:45:00|23533.4|23526.4|23528.4|23521.4|23533.4|23526.4|23523.4|23516.4|76
1581922200000|2020-02-17 06:50:00|23523.4|23516.4|23530.9|23523.9|23530.9|23523.9|23520.9|23513.9|34
1581922500000|2020-02-17 06:55:00|23528.4|23521.4|23538.4|23531.4|23538.4|23531.4|23525.9|23518.9|10
1581922800000|2020-02-17 07:00:00|23533.4|23526.4|23528.4|23521.4|23533.4|23526.4|23523.4|23516.4|47
1581923100000|2020-02-17 07:05:00|23525.9|23518.9|23538.4|23531.4|23538.4|23531.4|23523.4|23516.4|76
1581923400000|2020-02-17 07:10:00|23533.4|23526.4|23538.4|23531.4|23543.4|23536.4|23533.4|23526.4|126
1581923700000|2020-02-17 07:15:00|23533.4|23526.4|23523.4|23516.4|23538.4|23531.4|23523.4|23516.4|87
1581924000000|2020-02-17 07:20:00|23528.4|23521.4|23528.4|23521.4|23533.4|23526.4|23523.4|23516.4|26
1581924300000|2020-02-17 07:25:00|23525.9|23518.9|23538.4|23531.4|23538.4|23531.4|23523.4|23516.4|33
1581924600000|2020-02-17 07:30:00|23543.4|23536.4|23530.9|23523.9|23543.4|23536.4|23528.4|23521.4|183
1581924900000|2020-02-17 07:35:00|23533.4|23526.4|23528.4|23521.4|23533.4|23526.4|23523.4|23516.4|97
1581925200000|2020-02-17 07:40:00|23523.4|23516.4|23528.4|23521.4|23528.4|23521.4|23523.4|23516.4|26
1581925500000|2020-02-17 07:45:00|23525.9|23518.9|23533.4|23526.4|23538.4|23531.4|23523.4|23516.4|37
1581925800000|2020-02-17 07:50:00|23538.4|23531.4|23535.9|23528.9|23543.4|23536.4|23533.4|23526.4|133
1581926100000|2020-02-17 07:55:00|23538.4|23531.4|23538.4|23531.4|23548.4|23541.4|23538.4|23531.4|96
1581926400000|2020-02-17 08:00:00|23540.9|23533.9|23533.4|23526.4|23543.4|23536.4|23533.4|23526.4|123
1581926700000|2020-02-17 08:05:00|23535.9|23528.9|23533.4|23526.4|23540.9|23533.9|23528.4|23521.4|162
1581927000000|2020-02-17 08:10:00|23538.4|23531.4|23548.4|23541.4|23553.4|23546.4|23533.4|23526.4|232
1581927300000|2020-02-17 08:15:00|23550.9|23543.9|23563.4|23556.4|23563.4|23556.4|23548.4|23541.4|94
1581927600000|2020-02-17 08:20:00|23560.9|23553.9|23553.4|23546.4|23563.4|23556.4|23548.4|23541.4|88
1581927900000|2020-02-17 08:25:00|23548.4|23541.4|23548.4|23541.4|23553.4|23546.4|23543.4|23536.4|63
1581928200000|2020-02-17 08:30:00|23543.4|23536.4|23538.4|23531.4|23548.4|23541.4|23538.4|23531.4|55
1581928500000|2020-02-17 08:35:00|23540.9|23533.9|23528.4|23521.4|23543.4|23536.4|23528.4|23521.4|200
1581928800000|2020-02-17 08:40:00|23525.9|23518.9|23523.4|23516.4|23528.4|23521.4|23513.4|23506.4|92
1581929100000|2020-02-17 08:45:00|23518.4|23511.4|23533.4|23526.4|23533.4|23526.4|23518.4|23511.4|29
1581929400000|2020-02-17 08:50:00|23530.9|23523.9|23533.4|23526.4|23538.4|23531.4|23528.4|23521.4|30
1581929700000|2020-02-17 08:55:00|23530.9|23523.9|23533.4|23526.4|23533.4|23526.4|23523.4|23516.4|37
1581930000000|2020-02-17 09:00:00|23530.9|23523.9|23523.4|23516.4|23533.4|23526.4|23523.4|23516.4|89
1581930300000|2020-02-17 09:05:00|23518.4|23511.4|23508.4|23501.4|23518.4|23511.4|23508.4|23501.4|35
1581930600000|2020-02-17 09:10:00|23510.9|23503.9|23508.4|23501.4|23513.4|23506.4|23508.4|23501.4|40
1581930900000|2020-02-17 09:15:00|23513.4|23506.4|23520.9|23513.9|23523.4|23516.4|23508.4|23501.4|95
1581931200000|2020-02-17 09:20:00|23523.4|23516.4|23518.4|23511.4|23523.4|23516.4|23515.9|23508.9|39
1581931500000|2020-02-17 09:25:00|23523.4|23516.4|23523.4|23516.4|23523.4|23516.4|23518.4|23511.4|42
1581931800000|2020-02-17 09:30:00|23518.4|23511.4|23528.4|23521.4|23528.4|23521.4|23518.4|23511.4|99
1581932100000|2020-02-17 09:35:00|23530.9|23523.9|23528.4|23521.4|23530.9|23523.9|23528.4|23521.4|8
1581932400000|2020-02-17 09:40:00|23530.9|23523.9|23533.4|23526.4|23533.4|23526.4|23528.4|23521.4|14
1581932700000|2020-02-17 09:45:00|23535.9|23528.9|23538.4|23531.4|23538.4|23531.4|23533.4|23526.4|21
1581933000000|2020-02-17 09:50:00|23535.9|23528.9|23533.4|23526.4|23538.4|23531.4|23533.4|23526.4|22
1581933300000|2020-02-17 09:55:00|23530.9|23523.9|23538.4|23531.4|23538.4|23531.4|23528.4|23521.4|41
1581933600000|2020-02-17 10:00:00|23535.9|23528.9|23538.4|23531.4|23538.4|23531.4|23533.4|23526.4|13
1581933900000|2020-02-17 10:05:00|23533.4|23526.4|23538.4|23531.4|23538.4|23531.4|23533.4|23526.4|31
1581934200000|2020-02-17 10:10:00|23543.4|23536.4|23538.4|23531.4|23543.4|23536.4|23538.4|23531.4|23
1581934500000|2020-02-17 10:15:00|23543.4|23536.4|23533.4|23526.4|23543.4|23536.4|23533.4|23526.4|19
1581934800000|2020-02-17 10:20:00|23535.9|23528.9|23538.4|23531.4|23538.4|23531.4|23533.4|23526.4|18
1581935100000|2020-02-17 10:25:00|23535.9|23528.9|23528.4|23521.4|23538.4|23531.4|23528.4|23521.4|87
1581935400000|2020-02-17 10:30:00|23530.9|23523.9|23533.4|23526.4|23533.4|23526.4|23528.4|23521.4|31
1581935700000|2020-02-17 10:35:00|23530.9|23523.9|23528.4|23521.4|23533.4|23526.4|23528.4|23521.4|7
1581936300000|2020-02-17 10:45:00|23533.4|23526.4|23533.4|23526.4|23533.4|23526.4|23533.4|23526.4|24
1581936600000|2020-02-17 10:50:00|23530.9|23523.9|23528.4|23521.4|23530.9|23523.9|23528.4|23521.4|15
1581936900000|2020-02-17 10:55:00|23523.4|23516.4|23525.9|23518.9|23528.4|23521.4|23523.4|23516.4|49
1581937200000|2020-02-17 11:00:00|23528.4|23521.4|23528.4|23521.4|23528.4|23521.4|23525.9|23518.9|2
1581938100000|2020-02-17 11:15:00|||||||||1
1581938400000|2020-02-17 11:20:00|23523.4|23516.4|23523.4|23516.4|23528.4|23521.4|23523.4|23516.4|39
1581938700000|2020-02-17 11:25:00|23518.4|23511.4|23523.4|23516.4|23523.4|23516.4|23518.4|23511.4|164
1581939000000|2020-02-17 11:30:00|23520.9|23513.9|23523.4|23516.4|23525.9|23518.9|23520.9|23513.9|17
1581939300000|2020-02-17 11:35:00|23518.4|23511.4|23518.4|23511.4|23523.4|23516.4|23518.4|23511.4|35
1581939600000|2020-02-17 11:40:00|23520.9|23513.9|23523.4|23516.4|23528.4|23521.4|23520.9|23513.9|26
1581939900000|2020-02-17 11:45:00|23525.9|23518.9|23528.4|23521.4|23528.4|23521.4|23523.4|23516.4|21
1581940200000|2020-02-17 11:50:00|23525.9|23518.9|23523.4|23516.4|23525.9|23518.9|23523.4|23516.4|18
1581940500000|2020-02-17 11:55:00|23525.9|23518.9|23528.4|23521.4|23528.4|23521.4|23523.4|23516.4|3
1581940800000|2020-02-17 12:00:00|23533.4|23526.4|23528.4|23521.4|23533.4|23526.4|23528.4|23521.4|62
1581941100000|2020-02-17 12:05:00|23523.4|23516.4|23528.4|23521.4|23528.4|23521.4|23523.4|23516.4|29
1581941400000|2020-02-17 12:10:00|23525.9|23518.9|23525.9|23518.9|23528.4|23521.4|23523.4|23516.4|75
1581941700000|2020-02-17 12:15:00|23523.4|23516.4|23528.4|23521.4|23528.4|23521.4|23523.4|23516.4|5
1581942000000|2020-02-17 12:20:00|||||||||4
1581942300000|2020-02-17 12:25:00|23533.4|23526.4|23533.4|23526.4|23533.4|23526.4|23533.4|23526.4|108
1581942600000|2020-02-17 12:30:00|23528.4|23521.4|23513.4|23506.4|23528.4|23521.4|23513.4|23506.4|137
1581942900000|2020-02-17 12:35:00|23515.9|23508.9|23518.4|23511.4|23518.4|23511.4|23505.9|23498.9|144
1581943200000|2020-02-17 12:40:00|23515.9|23508.9|23518.4|23511.4|23518.4|23511.4|23515.9|23508.9|3
1581943500000|2020-02-17 12:45:00|||||||||6
1581943800000|2020-02-17 12:50:00|23520.9|23513.9|23520.9|23513.9|23523.4|23516.4|23518.4|23511.4|88
1581944100000|2020-02-17 12:55:00|23518.4|23511.4|23518.4|23511.4|23518.4|23511.4|23518.4|23511.4|0
1581944400000|2020-02-17 13:00:00|23520.9|23513.9|23518.4|23511.4|23523.4|23516.4|23518.4|23511.4|6
1581944700000|2020-02-17 13:05:00|23515.9|23508.9|23518.4|23511.4|23518.4|23511.4|23513.4|23506.4|16
1581945000000|2020-02-17 13:10:00|23523.4|23516.4|23523.4|23516.4|23523.4|23516.4|23523.4|23516.4|36
1581945300000|2020-02-17 13:15:00|23518.4|23511.4|23518.4|23511.4|23518.4|23511.4|23518.4|23511.4|4
1581945600000|2020-02-17 13:20:00|23523.4|23516.4|23518.4|23511.4|23523.4|23516.4|23518.4|23511.4|38
1581945900000|2020-02-17 13:25:00|23523.4|23516.4|23518.4|23511.4|23523.4|23516.4|23518.4|23511.4|63
1581946200000|2020-02-17 13:30:00|23520.9|23513.9|23520.9|23513.9|23523.4|23516.4|23518.4|23511.4|37
1581946500000|2020-02-17 13:35:00|23523.4|23516.4|23523.4|23516.4|23523.4|23516.4|23518.4|23511.4|4
1581946800000|2020-02-17 13:40:00|23520.9|23513.9|23518.4|23511.4|23523.4|23516.4|23518.4|23511.4|22
1581947100000|2020-02-17 13:45:00|23515.9|23508.9|23515.9|23508.9|23518.4|23511.4|23513.4|23506.4|21
1581947400000|2020-02-17 13:50:00|23513.4|23506.4|23518.4|23511.4|23518.4|23511.4|23513.4|23506.4|3
1581947700000|2020-02-17 13:55:00|23515.9|23508.9|23518.4|23511.4|23518.4|23511.4|23513.4|23506.4|40
1581948000000|2020-02-17 14:00:00|23515.9|23508.9|23513.4|23506.4|23515.9|23508.9|23510.9|23503.9|121
1581948300000|2020-02-17 14:05:00|23508.4|23501.4|23508.4|23501.4|23513.4|23506.4|23508.4|23501.4|103
1581948600000|2020-02-17 14:10:00|23503.4|23496.4|23503.4|23496.4|23508.4|23501.4|23503.4|23496.4|111
1581948900000|2020-02-17 14:15:00|23498.4|23491.4|23503.4|23496.4|23508.4|23501.4|23498.4|23491.4|64
1581949200000|2020-02-17 14:20:00|23505.9|23498.9|23503.4|23496.4|23508.4|23501.4|23503.4|23496.4|7
1581949500000|2020-02-17 14:25:00|23505.9|23498.9|23503.4|23496.4|23508.4|23501.4|23503.4|23496.4|54
1581949800000|2020-02-17 14:30:00|23508.4|23501.4|23505.9|23498.9|23508.4|23501.4|23503.4|23496.4|57
1581950100000|2020-02-17 14:35:00|23503.4|23496.4|23508.4|23501.4|23508.4|23501.4|23503.4|23496.4|21
1581950400000|2020-02-17 14:40:00|23503.4|23496.4|23508.4|23501.4|23508.4|23501.4|23503.4|23496.4|26
1581950700000|2020-02-17 14:45:00|23505.9|23498.9|23508.4|23501.4|23508.4|23501.4|23503.4|23496.4|21
1581951000000|2020-02-17 14:50:00|23513.4|23506.4|23508.4|23501.4|23513.4|23506.4|23508.4|23501.4|32
1581951300000|2020-02-17 14:55:00|23510.9|23503.9|23513.4|23506.4|23513.4|23506.4|23510.9|23503.9|22
1581951600000|2020-02-17 15:00:00|23510.9|23503.9|23513.4|23506.4|23513.4|23506.4|23505.9|23498.9|18
1581951900000|2020-02-17 15:05:00|23508.4|23501.4|23508.4|23501.4|23513.4|23506.4|23503.4|23496.4|90
1581952200000|2020-02-17 15:10:00|||||||||1
1581952500000|2020-02-17 15:15:00|23513.4|23506.4|23513.4|23506.4|23513.4|23506.4|23508.4|23501.4|37
1581952800000|2020-02-17 15:20:00|||||||||3
1581953100000|2020-02-17 15:25:00|||||||||3
1581953400000|2020-02-17 15:30:00|23518.4|23511.4|23515.9|23508.9|23518.4|23511.4|23513.4|23506.4|25
1581953700000|2020-02-17 15:35:00|23518.4|23511.4|23518.4|23511.4|23518.4|23511.4|23518.4|23511.4|0
1581954000000|2020-02-17 15:40:00|23523.4|23516.4|23523.4|23516.4|23523.4|23516.4|23523.4|23516.4|66
1581954300000|2020-02-17 15:45:00|23528.4|23521.4|23528.4|23521.4|23528.4|23521.4|23525.9|23518.9|32
1581954600000|2020-02-17 15:50:00|23523.4|23516.4|23523.4|23516.4|23525.9|23518.9|23523.4|23516.4|29
1581954900000|2020-02-17 15:55:00|23525.9|23518.9|23528.4|23521.4|23528.4|23521.4|23523.4|23516.4|66
1581955200000|2020-02-17 16:00:00|23525.9|23518.9|23528.4|23521.4|23528.4|23521.4|23523.4|23516.4|25
1581955500000|2020-02-17 16:05:00|23533.4|23526.4|23528.4|23521.4|23533.4|23526.4|23528.4|23521.4|42
1581955800000|2020-02-17 16:10:00|||||||||11
1581956100000|2020-02-17 16:15:00|23523.4|23516.4|23523.4|23516.4|23525.9|23518.9|23523.4|23516.4|48
1581956400000|2020-02-17 16:20:00|23528.4|23521.4|23528.4|23521.4|23533.4|23526.4|23528.4|23521.4|49
1581956700000|2020-02-17 16:25:00|23525.9|23518.9|23523.4|23516.4|23528.4|23521.4|23523.4|23516.4|124
1581957000000|2020-02-17 16:30:00|23525.9|23518.9|23528.4|23521.4|23528.4|23521.4|23523.4|23516.4|80
1581957300000|2020-02-17 16:35:00|||||||||5
1581957600000|2020-02-17 16:40:00|||||||||11
1581957900000|2020-02-17 16:45:00|23523.4|23516.4|23523.4|23516.4|23523.4|23516.4|23523.4|23516.4|59
1581958200000|2020-02-17 16:50:00|||||||||6
1581958500000|2020-02-17 16:55:00|23528.4|23521.4|23528.4|23521.4|23528.4|23521.4|23523.4|23516.4|19
1581958800000|2020-02-17 17:00:00|23525.9|23518.9|23523.4|23516.4|23525.9|23518.9|23523.4|23516.4|22
1581959100000|2020-02-17 17:05:00|23525.9|23518.9|23523.4|23516.4|23528.4|23521.4|23523.4|23516.4|41
1581959400000|2020-02-17 17:10:00|23520.9|23513.9|23518.4|23511.4|23520.9|23513.9|23518.4|23511.4|25
1581959700000|2020-02-17 17:15:00|||||||||23
1581960000000|2020-02-17 17:20:00|||||||||2
1581960300000|2020-02-17 17:25:00|||||||||52
1581960600000|2020-02-17 17:30:00|||||||||4
1581960900000|2020-02-17 17:35:00|23515.9|23508.9|23513.4|23506.4|23518.4|23511.4|23513.4|23506.4|25
1581961200000|2020-02-17 17:40:00|23515.9|23508.9|23513.4|23506.4|23518.4|23511.4|23513.4|23506.4|14
1581961500000|2020-02-17 17:45:00|23515.9|23508.9|23513.4|23506.4|23518.4|23511.4|23513.4|23506.4|61
1581961800000|2020-02-17 17:50:00|23510.9|23503.9|23513.4|23506.4|23513.4|23506.4|23510.9|23503.9|21
1581962100000|2020-02-17 17:55:00|23518.4|23511.4|23513.4|23506.4|23518.4|23511.4|23513.4|23506.4|46
1581962400000|2020-02-17 18:00:00|23517.4|23502.4|23522.4|23507.4|23522.4|23507.4|23517.4|23502.4|28
1581963000000|2020-02-17 18:10:00|||||||||1
1581963600000|2020-02-17 18:20:00|||||||||1
1581963900000|2020-02-17 18:25:00|||||||||1
1581966000000|2020-02-17 19:00:00|23517.4|23502.4|23517.4|23502.4|23522.4|23507.4|23517.4|23502.4|23
1581966300000|2020-02-17 19:05:00|23522.4|23507.4|23517.4|23502.4|23522.4|23507.4|23517.4|23502.4|2
1581966600000|2020-02-17 19:10:00|23519.9|23504.9|23522.4|23507.4|23522.4|23507.4|23519.9|23504.9|2
1581966900000|2020-02-17 19:15:00|||||||||1
1581967800000|2020-02-17 19:30:00|23524.9|23509.9|23527.4|23512.4|23527.4|23512.4|23522.4|23507.4|22
1581968100000|2020-02-17 19:35:00|23524.9|23509.9|23522.4|23507.4|23524.9|23509.9|23522.4|23507.4|8
1581969000000|2020-02-17 19:50:00|23517.4|23502.4|23522.4|23507.4|23522.4|23507.4|23517.4|23502.4|55
1581969300000|2020-02-17 19:55:00|23524.9|23509.9|23522.4|23507.4|23524.9|23509.9|23522.4|23507.4|28
1581969600000|2020-02-17 20:00:00|||||||||2
1581969900000|2020-02-17 20:05:00|23524.9|23509.9|23522.4|23507.4|23527.4|23512.4|23522.4|23507.4|20
1581970200000|2020-02-17 20:10:00|23527.4|23512.4|23527.4|23512.4|23527.4|23512.4|23527.4|23512.4|2
1581970800000|2020-02-17 20:20:00|23524.9|23509.9|23527.4|23512.4|23527.4|23512.4|23524.9|23509.9|29
1581971100000|2020-02-17 20:25:00|23529.9|23514.9|23537.4|23522.4|23537.4|23522.4|23529.9|23514.9|28
1581971400000|2020-02-17 20:30:00|23534.9|23519.9|23532.4|23517.4|23534.9|23519.9|23532.4|23517.4|13
1581971700000|2020-02-17 20:35:00|||||||||1
1581972000000|2020-02-17 20:40:00|||||||||4
1581972600000|2020-02-17 20:50:00|23529.9|23514.9|23532.4|23517.4|23532.4|23517.4|23529.9|23514.9|1
1581972900000|2020-02-17 20:55:00|23529.9|23514.9|23532.4|23517.4|23532.4|23517.4|23529.9|23514.9|0
1581973200000|2020-02-17 21:00:00|23529.9|23514.9|23534.9|23519.9|23534.9|23519.9|23529.9|23514.9|1
1581973500000|2020-02-17 21:05:00|23537.4|23522.4|23537.4|23522.4|23537.4|23522.4|23537.4|23522.4|1
1581973800000|2020-02-17 21:10:00|23532.4|23517.4|23474.9|23459.9|23537.4|23522.4|23472.4|23457.4|76
1581974100000|2020-02-17 21:15:00|23485.5|23455.5|23475.2|23445.2|23485.5|23455.5|23473.3|23443.3|9284
1581974400000|2020-02-17 21:20:00|23475.5|23445.5|23475.5|23445.5|23476.9|23446.9|23475.5|23445.5|0
1581974700000|2020-02-17 21:25:00|23476.1|23446.1|23478.4|23448.4|23478.4|23448.4|23476.1|23446.1|0
1581975000000|2020-02-17 21:30:00|23478.6|23448.6|23490.9|23460.9|23490.9|23460.9|23478.6|23448.6|0
1581975300000|2020-02-17 21:35:00|23490.4|23460.4|23488.9|23458.9|23491.3|23461.3|23488.9|23458.9|0
1581975900000|2020-02-17 21:45:00|23489.1|23459.1|23486.8|23456.8|23489.1|23459.1|23486.8|23456.8|0
1581976200000|2020-02-17 21:50:00|23485.5|23455.5|23486.5|23456.5|23486.5|23456.5|23485.5|23455.5|0
1581976500000|2020-02-17 21:55:00|23487|23457|23485.6|23455.6|23487|23457|23485.6|23455.6|0
1581976800000|2020-02-17 22:00:00|23483.2|23453.2|23476.9|23446.9|23483.2|23453.2|23476.9|23446.9|0
1581977100000|2020-02-17 22:05:00|23477.1|23447.1|23481|23451|23481.5|23451.5|23477.1|23447.1|0
1581977400000|2020-02-17 22:10:00|23480.7|23450.7|23479.8|23449.8|23480.8|23450.8|23479.8|23449.8|0
1581977700000|2020-02-17 22:15:00|23478.8|23448.8|23476.9|23446.9|23478.8|23448.8|23476.9|23446.9|0
1581978000000|2020-02-17 22:20:00|23477.2|23447.2|23476.9|23446.9|23477.2|23447.2|23476.9|23446.9|0
1581978300000|2020-02-17 22:25:00|23473|23443|23467.6|23437.6|23473|23443|23466.1|23436.1|0
1581978600000|2020-02-17 22:30:00|23467|23437|23466.7|23436.7|23467|23437|23466.7|23436.7|0
1581978900000|2020-02-17 22:35:00|23465.7|23435.7|23465.3|23435.3|23465.7|23435.7|23465.3|23435.3|0
1581979200000|2020-02-17 22:40:00|23465.4|23435.4|23466|23436|23466|23436|23465.4|23435.4|0
1581979500000|2020-02-17 22:45:00|23469.9|23439.9|23478.6|23448.6|23478.6|23448.6|23469.9|23439.9|0
1581979800000|2020-02-17 22:50:00|23479.1|23449.1|23472.5|23442.5|23479.1|23449.1|23472.5|23442.5|0
1581980100000|2020-02-17 22:55:00|23471.5|23441.5|23459.8|23429.8|23471.5|23441.5|23459.6|23429.6|0
1581980400000|2020-02-17 23:00:00|23447.5|23417.5|23397.4|23382.4|23448.6|23418.6|23377.4|23362.4|590
1581980700000|2020-02-17 23:05:00|23394.9|23379.9|23389.9|23374.9|23409.9|23394.9|23377.4|23362.4|167
1581981000000|2020-02-17 23:10:00|23387.4|23372.4|23402.4|23387.4|23402.4|23387.4|23382.4|23367.4|78
1581981300000|2020-02-17 23:15:00|23404.9|23389.9|23412.4|23397.4|23412.4|23397.4|23399.9|23384.9|60
1581981600000|2020-02-17 23:20:00|23414.9|23399.9|23394.9|23379.9|23417.4|23402.4|23392.4|23377.4|133
1581981900000|2020-02-17 23:25:00|23392.4|23377.4|23407.4|23392.4|23417.4|23402.4|23392.4|23377.4|29
1581982200000|2020-02-17 23:30:00|23409.9|23394.9|23443.4|23436.4|23443.4|23436.4|23407.4|23392.4|848
1581982500000|2020-02-17 23:35:00|23438.4|23431.4|23428.4|23421.4|23448.4|23441.4|23428.4|23421.4|338
1581982800000|2020-02-17 23:40:00|23433.4|23426.4|23443.4|23436.4|23453.4|23446.4|23430.9|23423.9|511
1581983100000|2020-02-17 23:45:00|23448.4|23441.4|23423.4|23416.4|23453.4|23446.4|23418.4|23411.4|842
1581983400000|2020-02-17 23:50:00|23420.9|23413.9|23433.4|23426.4|23443.4|23436.4|23418.4|23411.4|453
1581983700000|2020-02-17 23:55:00|23428.4|23421.4|23413.4|23406.4|23428.4|23421.4|23398.4|23391.4|851
1581984000000|2020-02-18 00:00:00|23408.4|23401.4|23383.4|23376.4|23413.4|23406.4|23378.4|23371.4|1636
1581984300000|2020-02-18 00:05:00|23378.4|23371.4|23363.4|23356.4|23388.4|23381.4|23348.4|23341.4|1626
1581984600000|2020-02-18 00:10:00|23365.9|23358.9|23368.4|23361.4|23403.4|23396.4|23365.9|23358.9|1481
1581984900000|2020-02-18 00:15:00|23365.9|23358.9|23378.4|23371.4|23383.4|23376.4|23365.9|23358.9|674
1581985200000|2020-02-18 00:20:00|23383.4|23376.4|23368.4|23361.4|23383.4|23376.4|23358.4|23351.4|830
1581985500000|2020-02-18 00:25:00|23363.4|23356.4|23378.4|23371.4|23383.4|23376.4|23363.4|23356.4|306
1581985800000|2020-02-18 00:30:00|23375.9|23368.9|23393.4|23386.4|23395.9|23388.9|23373.4|23366.4|832
1581986100000|2020-02-18 00:35:00|23390.9|23383.9|23373.4|23366.4|23403.4|23396.4|23373.4|23366.4|572
1581986400000|2020-02-18 00:40:00|23368.4|23361.4|23348.4|23341.4|23373.4|23366.4|23343.4|23336.4|520
1581986700000|2020-02-18 00:45:00|23353.4|23346.4|23348.4|23341.4|23360.9|23353.9|23338.4|23331.4|703
1581987000000|2020-02-18 00:50:00|23345.9|23338.9|23350.9|23343.9|23358.4|23351.4|23343.4|23336.4|538
1581987300000|2020-02-18 00:55:00|23348.4|23341.4|23318.4|23311.4|23353.4|23346.4|23293.4|23286.4|1435
1581987600000|2020-02-18 01:00:00|23315.9|23308.9|23308.4|23301.4|23333.4|23326.4|23303.4|23296.4|1413
1581987900000|2020-02-18 01:05:00|23310.9|23303.9|23263.4|23256.4|23310.9|23303.9|23253.4|23246.4|1654
1581988200000|2020-02-18 01:10:00|23258.4|23251.4|23263.4|23256.4|23283.4|23276.4|23258.4|23251.4|849
1581988500000|2020-02-18 01:15:00|23258.4|23251.4|23283.4|23276.4|23283.4|23276.4|23253.4|23246.4|975
1581988800000|2020-02-18 01:20:00|23288.4|23281.4|23273.4|23266.4|23288.4|23281.4|23258.4|23251.4|813
1581989100000|2020-02-18 01:25:00|23278.4|23271.4|23298.4|23291.4|23298.4|23291.4|23273.4|23266.4|806
1581989400000|2020-02-18 01:30:00|23295.9|23288.9|23293.4|23286.4|23313.4|23306.4|23288.4|23281.4|931
1581989700000|2020-02-18 01:35:00|23288.4|23281.4|23253.4|23246.4|23288.4|23281.4|23253.4|23246.4|1361
1581990000000|2020-02-18 01:40:00|23248.4|23241.4|23263.4|23256.4|23268.4|23261.4|23248.4|23241.4|1096
1581990300000|2020-02-18 01:45:00|23258.4|23251.4|23238.4|23231.4|23258.4|23251.4|23230.9|23223.9|1094
1581990600000|2020-02-18 01:50:00|23235.9|23228.9|23268.4|23261.4|23268.4|23261.4|23233.4|23226.4|1016
1581990900000|2020-02-18 01:55:00|23265.9|23258.9|23278.4|23271.4|23278.4|23271.4|23263.4|23256.4|780
1581991200000|2020-02-18 02:00:00|23275.9|23268.9|23288.4|23281.4|23293.4|23286.4|23253.4|23246.4|1218
1581991500000|2020-02-18 02:05:00|23285.9|23278.9|23283.4|23276.4|23288.4|23281.4|23275.9|23268.9|591
1581991800000|2020-02-18 02:10:00|23280.9|23273.9|23263.4|23256.4|23280.9|23273.9|23263.4|23256.4|822
1581992100000|2020-02-18 02:15:00|23265.9|23258.9|23263.4|23256.4|23268.4|23261.4|23253.4|23246.4|513
1581992400000|2020-02-18 02:20:00|23265.9|23258.9|23253.4|23246.4|23265.9|23258.9|23248.4|23241.4|408
1581992700000|2020-02-18 02:25:00|23250.9|23243.9|23243.4|23236.4|23253.4|23246.4|23243.4|23236.4|767
1581993000000|2020-02-18 02:30:00|23238.4|23231.4|23213.4|23206.4|23238.4|23231.4|23208.4|23201.4|1329
1581993300000|2020-02-18 02:35:00|23208.4|23201.4|23188.4|23181.4|23208.4|23201.4|23188.4|23181.4|1071
1581993600000|2020-02-18 02:40:00|23185.9|23178.9|23198.4|23191.4|23203.4|23196.4|23183.4|23176.4|683
1581993900000|2020-02-18 02:45:00|23193.4|23186.4|23173.4|23166.4|23195.9|23188.9|23158.4|23151.4|1185
1581994200000|2020-02-18 02:50:00|23178.4|23171.4|23158.4|23151.4|23183.4|23176.4|23155.9|23148.9|506
1581994500000|2020-02-18 02:55:00|23155.9|23148.9|23153.4|23146.4|23163.4|23156.4|23135.9|23128.9|1822
1581994800000|2020-02-18 03:00:00|23158.4|23151.4|23178.4|23171.4|23183.4|23176.4|23140.9|23133.9|757
1581995100000|2020-02-18 03:05:00|23173.4|23166.4|23188.4|23181.4|23193.4|23186.4|23173.4|23166.4|629
1581995400000|2020-02-18 03:10:00|23185.9|23178.9|23193.4|23186.4|23198.4|23191.4|23180.9|23173.9|320
1581995700000|2020-02-18 03:15:00|23195.9|23188.9|23193.4|23186.4|23198.4|23191.4|23188.4|23181.4|465
1581996000000|2020-02-18 03:20:00|23190.9|23183.9|23193.4|23186.4|23193.4|23186.4|23183.4|23176.4|439
1581996300000|2020-02-18 03:25:00|23195.9|23188.9|23208.4|23201.4|23208.4|23201.4|23193.4|23186.4|555
1581996600000|2020-02-18 03:30:00|23203.4|23196.4|23193.4|23186.4|23208.4|23201.4|23188.4|23181.4|580
1581996900000|2020-02-18 03:35:00|23198.4|23191.4|23168.4|23161.4|23198.4|23191.4|23168.4|23161.4|826
1581997200000|2020-02-18 03:40:00|23173.4|23166.4|23163.4|23156.4|23178.4|23171.4|23163.4|23156.4|579
1581997500000|2020-02-18 03:45:00|23168.4|23161.4|23168.4|23161.4|23168.4|23161.4|23163.4|23156.4|379
1581997800000|2020-02-18 03:50:00|23170.9|23163.9|23168.4|23161.4|23183.4|23176.4|23168.4|23161.4|668
1581998100000|2020-02-18 03:55:00|23163.4|23156.4|23158.4|23151.4|23173.4|23166.4|23158.4|23151.4|559
1581998400000|2020-02-18 04:00:00|23163.4|23156.4|23163.4|23156.4|23168.4|23161.4|23158.4|23151.4|354
1581998700000|2020-02-18 04:05:00|23160.9|23153.9|23150.9|23143.9|23160.9|23153.9|23148.4|23141.4|464
1581999000000|2020-02-18 04:10:00|23148.4|23141.4|23148.4|23141.4|23153.4|23146.4|23133.4|23126.4|966
1581999300000|2020-02-18 04:15:00|23153.4|23146.4|23168.4|23161.4|23168.4|23161.4|23143.4|23136.4|595
1581999600000|2020-02-18 04:20:00|23163.4|23156.4|23178.4|23171.4|23183.4|23176.4|23163.4|23156.4|748
1581999900000|2020-02-18 04:25:00|23173.4|23166.4|23168.4|23161.4|23178.4|23171.4|23168.4|23161.4|347
1582000200000|2020-02-18 04:30:00|23170.9|23163.9|23183.4|23176.4|23188.4|23181.4|23168.4|23161.4|676
1582000500000|2020-02-18 04:35:00|23185.9|23178.9|23193.4|23186.4|23195.9|23188.9|23183.4|23176.4|225
1582000800000|2020-02-18 04:40:00|23188.4|23181.4|23188.4|23181.4|23190.9|23183.9|23183.4|23176.4|54
1582001100000|2020-02-18 04:45:00|23185.9|23178.9|23193.4|23186.4|23198.4|23191.4|23183.4|23176.4|371
1582001400000|2020-02-18 04:50:00|23195.9|23188.9|23198.4|23191.4|23198.4|23191.4|23183.4|23176.4|342
1582001700000|2020-02-18 04:55:00|23200.9|23193.9|23198.4|23191.4|23200.9|23193.9|23193.4|23186.4|333
1582002000000|2020-02-18 05:00:00|23193.4|23186.4|23183.4|23176.4|23198.4|23191.4|23178.4|23171.4|875
1582002300000|2020-02-18 05:05:00|23178.4|23171.4|23173.4|23166.4|23183.4|23176.4|23173.4|23166.4|232
1582002600000|2020-02-18 05:10:00|23175.9|23168.9|23178.4|23171.4|23178.4|23171.4|23168.4|23161.4|436
1582002900000|2020-02-18 05:15:00|23173.4|23166.4|23173.4|23166.4|23178.4|23171.4|23173.4|23166.4|467
1582003200000|2020-02-18 05:20:00|23170.9|23163.9|23168.4|23161.4|23173.4|23166.4|23163.4|23156.4|427
1582003500000|2020-02-18 05:25:00|23173.4|23166.4|23183.4|23176.4|23183.4|23176.4|23168.4|23161.4|551
1582003800000|2020-02-18 05:30:00|23180.9|23173.9|23183.4|23176.4|23193.4|23186.4|23178.4|23171.4|905
1582004100000|2020-02-18 05:35:00|23188.4|23181.4|23208.4|23201.4|23208.4|23201.4|23188.4|23181.4|732
1582004400000|2020-02-18 05:40:00|23203.4|23196.4|23193.4|23186.4|23208.4|23201.4|23193.4|23186.4|441
1582004700000|2020-02-18 05:45:00|23198.4|23191.4|23178.4|23171.4|23198.4|23191.4|23178.4|23171.4|768
1582005000000|2020-02-18 05:50:00|23173.4|23166.4|23178.4|23171.4|23183.4|23176.4|23173.4|23166.4|1634
1582005300000|2020-02-18 05:55:00|23183.4|23176.4|23188.4|23181.4|23190.9|23183.9|23178.4|23171.4|2762
1582005600000|2020-02-18 06:00:00|23183.4|23176.4|23188.4|23181.4|23203.4|23196.4|23178.4|23171.4|4695
1582005900000|2020-02-18 06:05:00|23183.4|23176.4|23203.4|23196.4|23203.4|23196.4|23178.4|23171.4|1381
1582006200000|2020-02-18 06:10:00|23205.9|23198.9|23223.4|23216.4|23223.4|23216.4|23205.9|23198.9|766
1582006500000|2020-02-18 06:15:00|23218.4|23211.4|23218.4|23211.4|23223.4|23216.4|23198.4|23191.4|951
1582006800000|2020-02-18 06:20:00|23215.9|23208.9|23208.4|23201.4|23218.4|23211.4|23203.4|23196.4|289
1582007100000|2020-02-18 06:25:00|23205.9|23198.9|23203.4|23196.4|23213.4|23206.4|23193.4|23186.4|204
1582007400000|2020-02-18 06:30:00|23200.9|23193.9|23203.4|23196.4|23205.9|23198.9|23198.4|23191.4|47
1582007700000|2020-02-18 06:35:00|23205.9|23198.9|23210.9|23203.9|23210.9|23203.9|23203.4|23196.4|97
1582008000000|2020-02-18 06:40:00|23208.4|23201.4|23210.9|23203.9|23213.4|23206.4|23203.4|23196.4|66
1582008300000|2020-02-18 06:45:00|23208.4|23201.4|23218.4|23211.4|23218.4|23211.4|23203.4|23196.4|43
1582008600000|2020-02-18 06:50:00|23213.4|23206.4|23213.4|23206.4|23218.4|23211.4|23210.9|23203.9|123
1582008900000|2020-02-18 06:55:00|23208.4|23201.4|23205.9|23198.9|23208.4|23201.4|23193.4|23186.4|115
1582009200000|2020-02-18 07:00:00|23208.4|23201.4|23193.4|23186.4|23210.9|23203.9|23188.4|23181.4|183
1582009500000|2020-02-18 07:05:00|23195.9|23188.9|23190.9|23183.9|23198.4|23191.4|23183.4|23176.4|75
1582009800000|2020-02-18 07:10:00|23193.4|23186.4|23183.4|23176.4|23198.4|23191.4|23180.9|23173.9|27
1582010100000|2020-02-18 07:15:00|23178.4|23171.4|23183.4|23176.4|23183.4|23176.4|23163.4|23156.4|215
1582010400000|2020-02-18 07:20:00|23180.9|23173.9|23183.4|23176.4|23188.4|23181.4|23173.4|23166.4|128
1582010700000|2020-02-18 07:25:00|23185.9|23178.9|23173.4|23166.4|23188.4|23181.4|23173.4|23166.4|69
1582011000000|2020-02-18 07:30:00|23178.4|23171.4|23163.4|23156.4|23188.4|23181.4|23160.9|23153.9|270
1582011300000|2020-02-18 07:35:00|23160.9|23153.9|23148.4|23141.4|23165.9|23158.9|23143.4|23136.4|351
1582011600000|2020-02-18 07:40:00|23145.9|23138.9|23143.4|23136.4|23148.4|23141.4|23133.4|23126.4|202
1582011900000|2020-02-18 07:45:00|23140.9|23133.9|23138.4|23131.4|23143.4|23136.4|23133.4|23126.4|160
1582012200000|2020-02-18 07:50:00|23135.9|23128.9|23108.4|23101.4|23138.4|23131.4|23108.4|23101.4|234
1582012500000|2020-02-18 07:55:00|23105.9|23098.9|23113.4|23106.4|23118.4|23111.4|23103.4|23096.4|235
1582012800000|2020-02-18 08:00:00|23118.4|23111.4|23148.4|23141.4|23148.4|23141.4|23113.4|23106.4|275
1582013100000|2020-02-18 08:05:00|23145.9|23138.9|23153.4|23146.4|23163.4|23156.4|23135.9|23128.9|360
1582013400000|2020-02-18 08:10:00|23158.4|23151.4|23185.9|23178.9|23193.4|23186.4|23153.4|23146.4|431
1582013700000|2020-02-18 08:15:00|23188.4|23181.4|23173.4|23166.4|23198.4|23191.4|23173.4|23166.4|268
1582014000000|2020-02-18 08:20:00|23178.4|23171.4|23153.4|23146.4|23178.4|23171.4|23150.9|23143.9|492
1582014300000|2020-02-18 08:25:00|23150.9|23143.9|23148.4|23141.4|23163.4|23156.4|23148.4|23141.4|475
1582014600000|2020-02-18 08:30:00|23150.9|23143.9|23163.4|23156.4|23180.9|23173.9|23150.9|23143.9|457
1582014900000|2020-02-18 08:35:00|23165.9|23158.9|23173.4|23166.4|23173.4|23166.4|23163.4|23156.4|174
1582015200000|2020-02-18 08:40:00|23175.9|23168.9|23168.4|23161.4|23178.4|23171.4|23163.4|23156.4|156
1582015500000|2020-02-18 08:45:00|23170.9|23163.9|23163.4|23156.4|23178.4|23171.4|23158.4|23151.4|98
1582015800000|2020-02-18 08:50:00|23158.4|23151.4|23173.4|23166.4|23173.4|23166.4|23158.4|23151.4|96
1582016100000|2020-02-18 08:55:00|23178.4|23171.4|23173.4|23166.4|23178.4|23171.4|23168.4|23161.4|179
1582016400000|2020-02-18 09:00:00|23170.9|23163.9|23153.4|23146.4|23173.4|23166.4|23148.4|23141.4|285
1582016700000|2020-02-18 09:05:00|23155.9|23148.9|23158.4|23151.4|23163.4|23156.4|23153.4|23146.4|62
1582017000000|2020-02-18 09:10:00|23153.4|23146.4|23133.4|23126.4|23153.4|23146.4|23128.4|23121.4|321
1582017300000|2020-02-18 09:15:00|23130.9|23123.9|23143.4|23136.4|23148.4|23141.4|23128.4|23121.4|341
1582017600000|2020-02-18 09:20:00|23145.9|23138.9|23143.4|23136.4|23148.4|23141.4|23133.4|23126.4|94
1582017900000|2020-02-18 09:25:00|23145.9|23138.9|23150.9|23143.9|23158.4|23151.4|23143.4|23136.4|84
1582018200000|2020-02-18 09:30:00|23148.4|23141.4|23158.4|23151.4|23160.9|23153.9|23148.4|23141.4|150
1582018500000|2020-02-18 09:35:00|23153.4|23146.4|23155.9|23148.9|23155.9|23148.9|23143.4|23136.4|99
1582018800000|2020-02-18 09:40:00|23158.4|23151.4|23163.4|23156.4|23173.4|23166.4|23150.9|23143.9|121
1582019100000|2020-02-18 09:45:00|23160.9|23153.9|23163.4|23156.4|23168.4|23161.4|23160.9|23153.9|53
1582019400000|2020-02-18 09:50:00|23158.4|23151.4|23163.4|23156.4|23163.4|23156.4|23153.4|23146.4|38
1582019700000|2020-02-18 09:55:00|23158.4|23151.4|23158.4|23151.4|23163.4|23156.4|23158.4|23151.4|84
1582020000000|2020-02-18 10:00:00|23153.4|23146.4|23148.4|23141.4|23158.4|23151.4|23138.4|23131.4|261
1582020300000|2020-02-18 10:05:00|23153.4|23146.4|23168.4|23161.4|23173.4|23166.4|23153.4|23146.4|118
1582020600000|2020-02-18 10:10:00|23170.9|23163.9|23168.4|23161.4|23183.4|23176.4|23168.4|23161.4|94
1582020900000|2020-02-18 10:15:00|23170.9|23163.9|23183.4|23176.4|23193.4|23186.4|23168.4|23161.4|190
1582021200000|2020-02-18 10:20:00|23188.4|23181.4|23178.4|23171.4|23188.4|23181.4|23173.4|23166.4|93
1582021500000|2020-02-18 10:25:00|23180.9|23173.9|23168.4|23161.4|23180.9|23173.9|23168.4|23161.4|76
1582021800000|2020-02-18 10:30:00|23173.4|23166.4|23188.4|23181.4|23213.4|23206.4|23168.4|23161.4|593
1582022100000|2020-02-18 10:35:00|23190.9|23183.9|23188.4|23181.4|23198.4|23191.4|23183.4|23176.4|186
1582022400000|2020-02-18 10:40:00|23190.9|23183.9|23198.4|23191.4|23203.4|23196.4|23183.4|23176.4|47
1582022700000|2020-02-18 10:45:00|23200.9|23193.9|23188.4|23181.4|23203.4|23196.4|23188.4|23181.4|78
1582023000000|2020-02-18 10:50:00|23190.9|23183.9|23203.4|23196.4|23203.4|23196.4|23188.4|23181.4|59
1582023300000|2020-02-18 10:55:00|23208.4|23201.4|23203.4|23196.4|23218.4|23211.4|23203.4|23196.4|249
1582023600000|2020-02-18 11:00:00|23208.4|23201.4|23198.4|23191.4|23208.4|23201.4|23190.9|23183.9|200
1582023900000|2020-02-18 11:05:00|23203.4|23196.4|23193.4|23186.4|23203.4|23196.4|23193.4|23186.4|26
1582024200000|2020-02-18 11:10:00|23195.9|23188.9|23193.4|23186.4|23198.4|23191.4|23188.4|23181.4|70
1582024500000|2020-02-18 11:15:00|23195.9|23188.9|23200.9|23193.9|23200.9|23193.9|23188.4|23181.4|74
1582024800000|2020-02-18 11:20:00|23198.4|23191.4|23193.4|23186.4|23198.4|23191.4|23193.4|23186.4|34
1582025100000|2020-02-18 11:25:00|23190.9|23183.9|23208.4|23201.4|23210.9|23203.9|23188.4|23181.4|130
1582025400000|2020-02-18 11:30:00|23205.9|23198.9|23198.4|23191.4|23208.4|23201.4|23195.9|23188.9|132
1582025700000|2020-02-18 11:35:00|23195.9|23188.9|23188.4|23181.4|23198.4|23191.4|23188.4|23181.4|80
1582026000000|2020-02-18 11:40:00|23183.4|23176.4|23188.4|23181.4|23193.4|23186.4|23183.4|23176.4|70
1582026300000|2020-02-18 11:45:00|23183.4|23176.4|23198.4|23191.4|23200.9|23193.9|23183.4|23176.4|389
1582026600000|2020-02-18 11:50:00|23195.9|23188.9|23188.4|23181.4|23198.4|23191.4|23173.4|23166.4|100
1582026900000|2020-02-18 11:55:00|23185.9|23178.9|23183.4|23176.4|23188.4|23181.4|23178.4|23171.4|48
1582027200000|2020-02-18 12:00:00|23185.9|23178.9|23178.4|23171.4|23188.4|23181.4|23173.4|23166.4|180
1582027500000|2020-02-18 12:05:00|23180.9|23173.9|23173.4|23166.4|23183.4|23176.4|23168.4|23161.4|49
1582027800000|2020-02-18 12:10:00|23175.9|23168.9|23163.4|23156.4|23178.4|23171.4|23163.4|23156.4|141
1582028100000|2020-02-18 12:15:00|23168.4|23161.4|23163.4|23156.4|23168.4|23161.4|23158.4|23151.4|61
1582028400000|2020-02-18 12:20:00|23158.4|23151.4|23173.4|23166.4|23175.9|23168.9|23158.4|23151.4|162
1582028700000|2020-02-18 12:25:00|23175.9|23168.9|23183.4|23176.4|23193.4|23186.4|23173.4|23166.4|203
1582029000000|2020-02-18 12:30:00|23180.9|23173.9|23178.4|23171.4|23185.9|23178.9|23178.4|23171.4|77
1582029300000|2020-02-18 12:35:00|23183.4|23176.4|23173.4|23166.4|23183.4|23176.4|23173.4|23166.4|64
1582029600000|2020-02-18 12:40:00|23175.9|23168.9|23178.4|23171.4|23183.4|23176.4|23173.4|23166.4|99
1582029900000|2020-02-18 12:45:00|23173.4|23166.4|23173.4|23166.4|23183.4|23176.4|23173.4|23166.4|31
1582030200000|2020-02-18 12:50:00|23178.4|23171.4|23175.9|23168.9|23178.4|23171.4|23173.4|23166.4|61
1582030500000|2020-02-18 12:55:00|23178.4|23171.4|23178.4|23171.4|23183.4|23176.4|23173.4|23166.4|65
1582030800000|2020-02-18 13:00:00|23175.9|23168.9|23168.4|23161.4|23178.4|23171.4|23168.4|23161.4|74
1582031100000|2020-02-18 13:05:00|23163.4|23156.4|23158.4|23151.4|23168.4|23161.4|23158.4|23151.4|94
1582031400000|2020-02-18 13:10:00|23163.4|23156.4|23170.9|23163.9|23178.4|23171.4|23163.4|23156.4|216
1582031700000|2020-02-18 13:15:00|23168.4|23161.4|23175.9|23168.9|23178.4|23171.4|23168.4|23161.4|103
1582032000000|2020-02-18 13:20:00|23173.4|23166.4|23178.4|23171.4|23183.4|23176.4|23173.4|23166.4|172
1582032300000|2020-02-18 13:25:00|23173.4|23166.4|23173.4|23166.4|23178.4|23171.4|23165.9|23158.9|126
1582032600000|2020-02-18 13:30:00|23175.9|23168.9|23180.9|23173.9|23183.4|23176.4|23173.4|23166.4|155
1582032900000|2020-02-18 13:35:00|23183.4|23176.4|23183.4|23176.4|23188.4|23181.4|23178.4|23171.4|83
1582033200000|2020-02-18 13:40:00|23180.9|23173.9|23173.4|23166.4|23183.4|23176.4|23173.4|23166.4|90
1582033500000|2020-02-18 13:45:00|23170.9|23163.9|23175.9|23168.9|23180.9|23173.9|23163.4|23156.4|66
1582033800000|2020-02-18 13:50:00|23173.4|23166.4|23168.4|23161.4|23178.4|23171.4|23168.4|23161.4|25
1582034100000|2020-02-18 13:55:00|23165.9|23158.9|23168.4|23161.4|23173.4|23166.4|23163.4|23156.4|44
1582034400000|2020-02-18 14:00:00|23173.4|23166.4|23175.9|23168.9|23178.4|23171.4|23168.4|23161.4|104
1582034700000|2020-02-18 14:05:00|23173.4|23166.4|23190.9|23183.9|23193.4|23186.4|23173.4|23166.4|165
1582035000000|2020-02-18 14:10:00|23188.4|23181.4|23183.4|23176.4|23193.4|23186.4|23178.4|23171.4|112
1582035300000|2020-02-18 14:15:00|23180.9|23173.9|23193.4|23186.4|23193.4|23186.4|23180.9|23173.9|164
1582035600000|2020-02-18 14:20:00|23195.9|23188.9|23198.4|23191.4|23208.4|23201.4|23193.4|23186.4|154
1582035900000|2020-02-18 14:25:00|23195.9|23188.9|23193.4|23186.4|23198.4|23191.4|23188.4|23181.4|86
1582036200000|2020-02-18 14:30:00|23198.4|23191.4|23228.4|23221.4|23243.4|23236.4|23183.4|23176.4|1185
1582036500000|2020-02-18 14:35:00|23230.9|23223.9|23208.4|23201.4|23240.9|23233.9|23193.4|23186.4|689
1582036800000|2020-02-18 14:40:00|23213.4|23206.4|23243.4|23236.4|23253.4|23246.4|23213.4|23206.4|659
1582037100000|2020-02-18 14:45:00|23248.4|23241.4|23243.4|23236.4|23253.4|23246.4|23238.4|23231.4|271
1582037400000|2020-02-18 14:50:00|23245.9|23238.9|23263.4|23256.4|23263.4|23256.4|23238.4|23231.4|680
1582037700000|2020-02-18 14:55:00|23268.4|23261.4|23273.4|23266.4|23273.4|23266.4|23253.4|23246.4|444
1582038000000|2020-02-18 15:00:00|23268.4|23261.4|23243.4|23236.4|23273.4|23266.4|23243.4|23236.4|309
1582038300000|2020-02-18 15:05:00|23238.4|23231.4|23268.4|23261.4|23273.4|23266.4|23238.4|23231.4|636
1582038600000|2020-02-18 15:10:00|23273.4|23266.4|23268.4|23261.4|23278.4|23271.4|23263.4|23256.4|222
1582038900000|2020-02-18 15:15:00|23263.4|23256.4|23253.4|23246.4|23268.4|23261.4|23240.9|23233.9|338
1582039200000|2020-02-18 15:20:00|23258.4|23251.4|23248.4|23241.4|23258.4|23251.4|23243.4|23236.4|93
1582039500000|2020-02-18 15:25:00|23243.4|23236.4|23198.4|23191.4|23248.4|23241.4|23193.4|23186.4|466
1582039800000|2020-02-18 15:30:00|23203.4|23196.4|23218.4|23211.4|23228.4|23221.4|23198.4|23191.4|288
1582040100000|2020-02-18 15:35:00|23213.4|23206.4|23213.4|23206.4|23218.4|23211.4|23200.9|23193.9|340
1582040400000|2020-02-18 15:40:00|23208.4|23201.4|23213.4|23206.4|23218.4|23211.4|23198.4|23191.4|156
1582040700000|2020-02-18 15:45:00|23215.9|23208.9|23233.4|23226.4|23243.4|23236.4|23215.9|23208.9|155
1582041000000|2020-02-18 15:50:00|23228.4|23221.4|23218.4|23211.4|23233.4|23226.4|23218.4|23211.4|228
1582041300000|2020-02-18 15:55:00|23213.4|23206.4|23218.4|23211.4|23233.4|23226.4|23213.4|23206.4|172
1582041600000|2020-02-18 16:00:00|23223.4|23216.4|23208.4|23201.4|23223.4|23216.4|23208.4|23201.4|181
1582041900000|2020-02-18 16:05:00|23210.9|23203.9|23198.4|23191.4|23213.4|23206.4|23193.4|23186.4|287
1582042200000|2020-02-18 16:10:00|23195.9|23188.9|23193.4|23186.4|23203.4|23196.4|23188.4|23181.4|143
1582042500000|2020-02-18 16:15:00|23188.4|23181.4|23183.4|23176.4|23203.4|23196.4|23178.4|23171.4|406
1582042800000|2020-02-18 16:20:00|23178.4|23171.4|23178.4|23171.4|23193.4|23186.4|23178.4|23171.4|273
1582043100000|2020-02-18 16:25:00|23173.4|23166.4|23163.4|23156.4|23178.4|23171.4|23163.4|23156.4|492
1582043400000|2020-02-18 16:30:00|23168.4|23161.4|23173.4|23166.4|23183.4|23176.4|23163.4|23156.4|465
1582043700000|2020-02-18 16:35:00|23178.4|23171.4|23168.4|23161.4|23183.4|23176.4|23168.4|23161.4|440
1582044000000|2020-02-18 16:40:00|23170.9|23163.9|23148.4|23141.4|23170.9|23163.9|23148.4|23141.4|146
1582044300000|2020-02-18 16:45:00|23153.4|23146.4|23153.4|23146.4|23158.4|23151.4|23143.4|23136.4|400
1582044600000|2020-02-18 16:50:00|23158.4|23151.4|23168.4|23161.4|23173.4|23166.4|23153.4|23146.4|167
1582044900000|2020-02-18 16:55:00|23165.9|23158.9|23158.4|23151.4|23168.4|23161.4|23158.4|23151.4|292
1582045200000|2020-02-18 17:00:00|23160.9|23153.9|23178.4|23171.4|23183.4|23176.4|23158.4|23151.4|120
1582045500000|2020-02-18 17:05:00|23173.4|23166.4|23188.4|23181.4|23193.4|23186.4|23173.4|23166.4|431
1582045800000|2020-02-18 17:10:00|23193.4|23186.4|23193.4|23186.4|23198.4|23191.4|23188.4|23181.4|147
1582046100000|2020-02-18 17:15:00|23190.9|23183.9|23188.4|23181.4|23193.4|23186.4|23188.4|23181.4|164
1582046400000|2020-02-18 17:20:00|23193.4|23186.4|23183.4|23176.4|23193.4|23186.4|23183.4|23176.4|166
1582046700000|2020-02-18 17:25:00|23185.9|23178.9|23188.4|23181.4|23193.4|23186.4|23183.4|23176.4|85
1582047000000|2020-02-18 17:30:00|23193.4|23186.4|23193.4|23186.4|23195.9|23188.9|23188.4|23181.4|136
1582047300000|2020-02-18 17:35:00|23198.4|23191.4|23198.4|23191.4|23203.4|23196.4|23193.4|23186.4|218
1582047600000|2020-02-18 17:40:00|23200.9|23193.9|23198.4|23191.4|23203.4|23196.4|23193.4|23186.4|183
1582047900000|2020-02-18 17:45:00|23200.9|23193.9|23198.4|23191.4|23203.4|23196.4|23188.4|23181.4|171
1582048200000|2020-02-18 17:50:00|23193.4|23186.4|23195.9|23188.9|23203.4|23196.4|23193.4|23186.4|159
1582048500000|2020-02-18 17:55:00|23193.4|23186.4|23198.4|23191.4|23203.4|23196.4|23193.4|23186.4|136
1582048800000|2020-02-18 18:00:00|23203.4|23196.4|23208.4|23201.4|23213.4|23206.4|23200.9|23193.9|143
1582049100000|2020-02-18 18:05:00|23210.9|23203.9|23218.4|23211.4|23223.4|23216.4|23205.9|23198.9|297
1582049400000|2020-02-18 18:10:00|23220.9|23213.9|23213.4|23206.4|23220.9|23213.9|23213.4|23206.4|283
1582049700000|2020-02-18 18:15:00|23215.9|23208.9|23213.4|23206.4|23215.9|23208.9|23208.4|23201.4|36
1582050000000|2020-02-18 18:20:00|23210.9|23203.9|23213.4|23206.4|23213.4|23206.4|23208.4|23201.4|18
1582050300000|2020-02-18 18:25:00|23208.4|23201.4|23208.4|23201.4|23213.4|23206.4|23208.4|23201.4|27
1582050600000|2020-02-18 18:30:00|23210.9|23203.9|23203.4|23196.4|23218.4|23211.4|23203.4|23196.4|46
1582050900000|2020-02-18 18:35:00|23205.9|23198.9|23203.4|23196.4|23205.9|23198.9|23198.4|23191.4|63
1582051200000|2020-02-18 18:40:00|23208.4|23201.4|23198.4|23191.4|23208.4|23201.4|23198.4|23191.4|43
1582051500000|2020-02-18 18:45:00|23203.4|23196.4|23203.4|23196.4|23208.4|23201.4|23200.9|23193.9|34
1582051800000|2020-02-18 18:50:00|23205.9|23198.9|23188.4|23181.4|23205.9|23198.9|23188.4|23181.4|57
1582052100000|2020-02-18 18:55:00|23190.9|23183.9|23193.4|23186.4|23198.4|23191.4|23188.4|23181.4|66
1582052400000|2020-02-18 19:00:00|23198.4|23191.4|23188.4|23181.4|23198.4|23191.4|23183.4|23176.4|106
1582052700000|2020-02-18 19:05:00|23193.4|23186.4|23183.4|23176.4|23193.4|23186.4|23183.4|23176.4|50
1582053000000|2020-02-18 19:10:00|23178.4|23171.4|23188.4|23181.4|23188.4|23181.4|23178.4|23171.4|40
1582053300000|2020-02-18 19:15:00|23190.9|23183.9|23203.4|23196.4|23208.4|23201.4|23188.4|23181.4|137
1582053600000|2020-02-18 19:20:00|23205.9|23198.9|23218.4|23211.4|23218.4|23211.4|23203.4|23196.4|200
1582053900000|2020-02-18 19:25:00|23223.4|23216.4|23223.4|23216.4|23233.4|23226.4|23213.4|23206.4|622
1582054200000|2020-02-18 19:30:00|23218.4|23211.4|23208.4|23201.4|23218.4|23211.4|23208.4|23201.4|267
1582054500000|2020-02-18 19:35:00|23210.9|23203.9|23203.4|23196.4|23213.4|23206.4|23203.4|23196.4|138
1582054800000|2020-02-18 19:40:00|23208.4|23201.4|23213.4|23206.4|23220.9|23213.9|23203.4|23196.4|213
1582055100000|2020-02-18 19:45:00|23215.9|23208.9|23208.4|23201.4|23220.9|23213.9|23208.4|23201.4|106
1582055400000|2020-02-18 19:50:00|23205.9|23198.9|23203.4|23196.4|23213.4|23206.4|23203.4|23196.4|177
1582055700000|2020-02-18 19:55:00|23205.9|23198.9|23203.4|23196.4|23208.4|23201.4|23198.4|23191.4|255
1582056000000|2020-02-18 20:00:00|23208.4|23201.4|23213.4|23206.4|23213.4|23206.4|23203.4|23196.4|279
1582056300000|2020-02-18 20:05:00|23218.4|23211.4|23198.4|23191.4|23218.4|23211.4|23198.4|23191.4|225
1582056600000|2020-02-18 20:10:00|23200.9|23193.9|23218.4|23211.4|23223.4|23216.4|23198.4|23191.4|166
1582056900000|2020-02-18 20:15:00|23220.9|23213.9|23198.4|23191.4|23223.4|23216.4|23198.4|23191.4|235
1582057200000|2020-02-18 20:20:00|23193.4|23186.4|23198.4|23191.4|23198.4|23191.4|23193.4|23186.4|92
1582057500000|2020-02-18 20:25:00|23203.4|23196.4|23208.4|23201.4|23208.4|23201.4|23193.4|23186.4|171
1582057800000|2020-02-18 20:30:00|23203.4|23196.4|23198.4|23191.4|23203.4|23196.4|23198.4|23191.4|67
1582058100000|2020-02-18 20:35:00|23200.9|23193.9|23198.4|23191.4|23203.4|23196.4|23198.4|23191.4|57
1582058400000|2020-02-18 20:40:00|23193.4|23186.4|23208.4|23201.4|23210.9|23203.9|23193.4|23186.4|210
1582058700000|2020-02-18 20:45:00|23205.9|23198.9|23193.4|23186.4|23208.4|23201.4|23193.4|23186.4|118
1582059000000|2020-02-18 20:50:00|23195.9|23188.9|23198.4|23191.4|23198.4|23191.4|23188.4|23181.4|171
1582059300000|2020-02-18 20:55:00|23193.4|23186.4|23218.4|23211.4|23218.4|23211.4|23190.9|23183.9|460
1582059600000|2020-02-18 21:00:00|23213.4|23206.4|23213.4|23206.4|23218.4|23211.4|23208.4|23201.4|140
1582059900000|2020-02-18 21:05:00|23208.4|23201.4|23213.4|23206.4|23218.4|23211.4|23208.4|23201.4|86
1582060200000|2020-02-18 21:10:00|23210.9|23203.9|23213.4|23206.4|23215.9|23208.9|23208.4|23201.4|62
1582060500000|2020-02-18 21:15:00|23217.4|23202.4|23217.4|23202.4|23222.4|23207.4|23212.4|23197.4|50
1582060800000|2020-02-18 21:20:00|||||||||5
1582061100000|2020-02-18 21:25:00|23212.4|23197.4|23217.4|23202.4|23217.4|23202.4|23212.4|23197.4|18
1582061400000|2020-02-18 21:30:00|23222.4|23207.4|23222.4|23207.4|23222.4|23207.4|23222.4|23207.4|10
1582061700000|2020-02-18 21:35:00|23219.9|23204.9|23217.4|23202.4|23219.9|23204.9|23217.4|23202.4|29
1582062000000|2020-02-18 21:40:00|23214.9|23199.9|23212.4|23197.4|23214.9|23199.9|23212.4|23197.4|7
1582062300000|2020-02-18 21:45:00|23209.9|23194.9|23202.4|23187.4|23217.4|23202.4|23202.4|23187.4|56
1582062600000|2020-02-18 21:50:00|23207.4|23192.4|23212.4|23197.4|23212.4|23197.4|23204.9|23189.9|34
1582062900000|2020-02-18 21:55:00|23214.9|23199.9|23226.8|23196.8|23227.4|23204.9|23214.9|23195|12
1582063200000|2020-02-18 22:00:00|23227.8|23197.8|23226.9|23196.9|23227.8|23197.8|23225.7|23195.7|0
1582063500000|2020-02-18 22:05:00|23227.1|23197.1|23227.6|23197.6|23228.4|23198.4|23226.9|23196.9|0
1582063800000|2020-02-18 22:10:00|23227.4|23197.4|23228.2|23198.2|23228.2|23198.2|23227.4|23197.4|0
1582064100000|2020-02-18 22:15:00|23227|23197|23230.8|23200.8|23230.8|23200.8|23226.5|23196.5|0
1582064400000|2020-02-18 22:20:00|23230.6|23200.6|23227|23197|23230.8|23200.8|23227|23197|0
1582064700000|2020-02-18 22:25:00|23227.1|23197.1|23227.2|23197.2|23227.6|23197.6|23227.1|23197.1|0
1582065000000|2020-02-18 22:30:00|23227.9|23197.9|23227.6|23197.6|23227.9|23197.9|23227.2|23197.2|0
1582065300000|2020-02-18 22:35:00|23228.2|23198.2|23230.1|23200.1|23230.1|23200.1|23228.2|23198.2|0
1582065600000|2020-02-18 22:40:00|23230.3|23200.3|23230|23200|23230.6|23200.6|23229.7|23199.7|0
1582065900000|2020-02-18 22:45:00|23229.8|23199.8|23241.9|23211.9|23241.9|23211.9|23229.2|23199.2|0
1582066200000|2020-02-18 22:50:00|23242.2|23212.2|23258.9|23228.9|23258.9|23228.9|23242.2|23212.2|0
1582066500000|2020-02-18 22:55:00|23258.8|23228.8|23266.9|23236.9|23266.9|23236.9|23258.8|23228.8|0
1582066800000|2020-02-18 23:00:00|23265.3|23235.3|23242.4|23227.4|23267.4|23237.4|23239.9|23224.9|25
1582067100000|2020-02-18 23:05:00|23239.9|23224.9|23242.4|23227.4|23242.4|23227.4|23237.4|23222.4|7
1582067400000|2020-02-18 23:10:00|23237.4|23222.4|23247.4|23232.4|23247.4|23232.4|23237.4|23222.4|45
1582067700000|2020-02-18 23:15:00|23252.4|23237.4|23257.4|23242.4|23262.4|23247.4|23252.4|23237.4|58
1582068000000|2020-02-18 23:20:00|23262.4|23247.4|23257.4|23242.4|23262.4|23247.4|23257.4|23242.4|27
1582068300000|2020-02-18 23:25:00|23254.9|23239.9|23262.4|23247.4|23264.9|23249.9|23254.9|23239.9|26
1582068600000|2020-02-18 23:30:00|23258.4|23251.4|23268.4|23261.4|23278.4|23271.4|23253.4|23246.4|37928
1582068900000|2020-02-18 23:35:00|23263.4|23256.4|23278.4|23271.4|23278.4|23271.4|23263.4|23256.4|189
1582069200000|2020-02-18 23:40:00|23283.4|23276.4|23308.4|23301.4|23318.4|23311.4|23278.4|23271.4|807
1582069500000|2020-02-18 23:45:00|23305.9|23298.9|23308.4|23301.4|23323.4|23316.4|23303.4|23296.4|720
1582069800000|2020-02-18 23:50:00|23305.9|23298.9|23313.4|23306.4|23313.4|23306.4|23283.4|23276.4|646
1582070100000|2020-02-18 23:55:00|23308.4|23301.4|23328.4|23321.4|23333.4|23326.4|23308.4|23301.4|981
1582070400000|2020-02-19 00:00:00|23333.4|23326.4|23338.4|23331.4|23358.4|23351.4|23330.9|23323.9|2417
1582070700000|2020-02-19 00:05:00|23343.4|23336.4|23313.4|23306.4|23353.4|23346.4|23308.4|23301.4|1392
1582071000000|2020-02-19 00:10:00|23308.4|23301.4|23303.4|23296.4|23328.4|23321.4|23293.4|23286.4|894
1582071300000|2020-02-19 00:15:00|23308.4|23301.4|23278.4|23271.4|23318.4|23311.4|23273.4|23266.4|1806
1582071600000|2020-02-19 00:20:00|23275.9|23268.9|23278.4|23271.4|23298.4|23291.4|23273.4|23266.4|756
1582071900000|2020-02-19 00:25:00|23275.9|23268.9|23293.4|23286.4|23298.4|23291.4|23273.4|23266.4|850
1582072200000|2020-02-19 00:30:00|23295.9|23288.9|23273.4|23266.4|23303.4|23296.4|23268.4|23261.4|775
1582072500000|2020-02-19 00:35:00|23275.9|23268.9|23313.4|23306.4|23313.4|23306.4|23273.4|23266.4|834
1582072800000|2020-02-19 00:40:00|23308.4|23301.4|23303.2|23296.2|23318.4|23311.4|23298.2|23291.2|831
1582073100000|2020-02-19 00:45:00|23300.7|23293.7|23298.2|23291.2|23303.2|23296.2|23283.2|23276.2|494
1582073400000|2020-02-19 00:50:00|23293.2|23286.2|23298.2|23291.2|23303.2|23296.2|23293.2|23286.2|493
1582073700000|2020-02-19 00:55:00|23295.7|23288.7|23293.2|23286.2|23308.2|23301.2|23283.2|23276.2|718
1582074000000|2020-02-19 01:00:00|23288.2|23281.2|23275.7|23268.7|23293.2|23286.2|23273.2|23266.2|473
1582074300000|2020-02-19 01:05:00|23273.2|23266.2|23248.2|23241.2|23273.2|23266.2|23245.7|23238.7|915
1582074600000|2020-02-19 01:10:00|23253.2|23246.2|23253.2|23246.2|23268.2|23261.2|23243.2|23236.2|630
1582074900000|2020-02-19 01:15:00|23255.7|23248.7|23253.2|23246.2|23263.2|23256.2|23238.2|23231.2|620
1582075200000|2020-02-19 01:20:00|23248.2|23241.2|23258.2|23251.2|23273.2|23266.2|23248.2|23241.2|634
1582075500000|2020-02-19 01:25:00|23255.7|23248.7|23258.2|23251.2|23268.2|23261.2|23253.2|23246.2|413
1582075800000|2020-02-19 01:30:00|23260.7|23253.7|23275.7|23268.7|23283.2|23276.2|23248.2|23241.2|1336
1582076100000|2020-02-19 01:35:00|23278.2|23271.2|23288.2|23281.2|23290.7|23283.7|23268.2|23261.2|598
1582076400000|2020-02-19 01:40:00|23293.2|23286.2|23298.2|23291.2|23303.2|23296.2|23273.2|23266.2|998
1582076700000|2020-02-19 01:45:00|23303.2|23296.2|23313.2|23306.2|23318.2|23311.2|23298.2|23291.2|831
1582077000000|2020-02-19 01:50:00|23315.7|23308.7|23303.2|23296.2|23318.2|23311.2|23303.2|23296.2|359
1582077300000|2020-02-19 01:55:00|23300.7|23293.7|23323.2|23316.2|23328.2|23321.2|23298.2|23291.2|713
1582077600000|2020-02-19 02:00:00|23325.7|23318.7|23333.2|23326.2|23338.2|23331.2|23323.2|23316.2|1290
1582077900000|2020-02-19 02:05:00|23338.2|23331.2|23338.2|23331.2|23343.2|23336.2|23328.2|23321.2|693
1582078200000|2020-02-19 02:10:00|23343.2|23336.2|23358.2|23351.2|23363.2|23356.2|23338.2|23331.2|909
1582078500000|2020-02-19 02:15:00|23360.7|23353.7|23373.2|23366.2|23393.2|23386.2|23358.2|23351.2|1991
1582078800000|2020-02-19 02:20:00|23375.7|23368.7|23363.2|23356.2|23388.2|23381.2|23363.2|23356.2|814
1582079100000|2020-02-19 02:25:00|23360.7|23353.7|23363.2|23356.2|23373.2|23366.2|23348.2|23341.2|1002
1582079400000|2020-02-19 02:30:00|23358.2|23351.2|23368.2|23361.2|23373.2|23366.2|23348.2|23341.2|721
1582079700000|2020-02-19 02:35:00|23370.7|23363.7|23353.2|23346.2|23373.2|23366.2|23353.2|23346.2|238
1582080000000|2020-02-19 02:40:00|23355.7|23348.7|23365.7|23358.7|23368.2|23361.2|23355.7|23348.7|265
1582080300000|2020-02-19 02:45:00|23368.2|23361.2|23368.2|23361.2|23368.2|23361.2|23363.2|23356.2|146
1582080600000|2020-02-19 02:50:00|23365.7|23358.7|23350.7|23343.7|23368.2|23361.2|23348.2|23341.2|352
1582080900000|2020-02-19 02:55:00|23348.2|23341.2|23353.2|23346.2|23363.2|23356.2|23348.2|23341.2|167
1582081200000|2020-02-19 03:00:00|23348.2|23341.2|23363.2|23356.2|23363.2|23356.2|23348.2|23341.2|180
1582081500000|2020-02-19 03:05:00|23365.7|23358.7|23363.2|23356.2|23368.2|23361.2|23358.2|23351.2|169
1582081800000|2020-02-19 03:10:00|23368.2|23361.2|23383.2|23376.2|23388.2|23381.2|23363.2|23356.2|347
1582082100000|2020-02-19 03:15:00|23385.7|23378.7|23393.2|23386.2|23413.2|23406.2|23385.7|23378.7|1084
1582082400000|2020-02-19 03:20:00|23395.7|23388.7|23408.2|23401.2|23408.2|23401.2|23395.7|23388.7|192
1582082700000|2020-02-19 03:25:00|23413.2|23406.2|23398.2|23391.2|23413.2|23406.2|23398.2|23391.2|403
1582083000000|2020-02-19 03:30:00|23395.7|23388.7|23388.2|23381.2|23403.2|23396.2|23383.2|23376.2|660
1582083300000|2020-02-19 03:35:00|23390.7|23383.7|23383.2|23376.2|23393.2|23386.2|23380.7|23373.7|218
1582083600000|2020-02-19 03:40:00|23380.7|23373.7|23393.2|23386.2|23398.2|23391.2|23378.2|23371.2|436
1582083900000|2020-02-19 03:45:00|23398.2|23391.2|23393.2|23386.2|23398.2|23391.2|23383.2|23376.2|216
1582084200000|2020-02-19 03:50:00|23398.2|23391.2|23418.2|23411.2|23428.2|23421.2|23393.2|23386.2|1205
1582084500000|2020-02-19 03:55:00|23423.2|23416.2|23423.2|23416.2|23430.7|23423.7|23418.2|23411.2|822
1582084800000|2020-02-19 04:00:00|23428.2|23421.2|23413.2|23406.2|23438.2|23431.2|23413.2|23406.2|847
1582085100000|2020-02-19 04:05:00|23418.2|23411.2|23443.2|23436.2|23448.2|23441.2|23418.2|23411.2|854
1582085400000|2020-02-19 04:10:00|23448.2|23441.2|23448.2|23441.2|23458.2|23451.2|23443.2|23436.2|1370
1582085700000|2020-02-19 04:15:00|23453.2|23446.2|23458.2|23451.2|23458.2|23451.2|23448.2|23441.2|551
1582086000000|2020-02-19 04:20:00|23453.2|23446.2|23458.2|23451.2|23458.2|23451.2|23453.2|23446.2|594
1582086300000|2020-02-19 04:25:00|23460.7|23453.7|23458.2|23451.2|23468.2|23461.2|23458.2|23451.2|562
1582086600000|2020-02-19 04:30:00|23463.2|23456.2|23463.2|23456.2|23463.2|23456.2|23458.2|23451.2|265
1582086900000|2020-02-19 04:35:00|23460.7|23453.7|23453.2|23446.2|23463.2|23456.2|23443.2|23436.2|382
1582087200000|2020-02-19 04:40:00|23458.2|23451.2|23458.2|23451.2|23463.2|23456.2|23453.2|23446.2|283
1582087500000|2020-02-19 04:45:00|23448.2|23441.2|23428.2|23421.2|23453.2|23446.2|23428.2|23421.2|866
1582087800000|2020-02-19 04:50:00|23418.2|23411.2|23418.2|23411.2|23428.2|23421.2|23408.2|23401.2|1094
1582088100000|2020-02-19 04:55:00|23423.2|23416.2|23403.2|23396.2|23423.2|23416.2|23400.7|23393.7|722
1582088400000|2020-02-19 05:00:00|23405.7|23398.7|23413.2|23406.2|23418.2|23411.2|23403.2|23396.2|304
1582088700000|2020-02-19 05:05:00|23418.2|23411.2|23413.2|23406.2|23423.2|23416.2|23413.2|23406.2|365
1582089000000|2020-02-19 05:10:00|23415.7|23408.7|23423.2|23416.2|23423.2|23416.2|23415.7|23408.7|415
1582089300000|2020-02-19 05:15:00|23420.7|23413.7|23408.2|23401.2|23423.2|23416.2|23408.2|23401.2|380
1582089600000|2020-02-19 05:20:00|23405.7|23398.7|23413.2|23406.2|23418.2|23411.2|23403.2|23396.2|702
1582089900000|2020-02-19 05:25:00|23418.2|23411.2|23418.2|23411.2|23423.2|23416.2|23418.2|23411.2|267
1582090200000|2020-02-19 05:30:00|23413.2|23406.2|23408.2|23401.2|23418.2|23411.2|23408.2|23401.2|518
1582090500000|2020-02-19 05:35:00|23410.7|23403.7|23413.2|23406.2|23413.2|23406.2|23403.2|23396.2|399
1582090800000|2020-02-19 05:40:00|23410.7|23403.7|23428.2|23421.2|23428.2|23421.2|23408.2|23401.2|556
1582091100000|2020-02-19 05:45:00|23423.2|23416.2|23438.2|23431.2|23438.2|23431.2|23413.2|23406.2|1180
1582091400000|2020-02-19 05:50:00|23433.2|23426.2|23418.2|23411.2|23443.2|23436.2|23418.2|23411.2|1483
1582091700000|2020-02-19 05:55:00|23423.2|23416.2|23403.2|23396.2|23423.2|23416.2|23403.2|23396.2|3373
1582092000000|2020-02-19 06:00:00|23400.7|23393.7|23408.2|23401.2|23413.2|23406.2|23398.2|23391.2|2944
1582092300000|2020-02-19 06:05:00|23413.2|23406.2|23393.2|23386.2|23413.2|23406.2|23393.2|23386.2|1449
1582092600000|2020-02-19 06:10:00|23390.7|23383.7|23398.2|23391.2|23403.2|23396.2|23378.2|23371.2|1262
1582092900000|2020-02-19 06:15:00|23393.2|23386.2|23393.2|23386.2|23398.2|23391.2|23388.2|23381.2|302
1582093200000|2020-02-19 06:20:00|23388.2|23381.2|23388.2|23381.2|23403.2|23396.2|23388.2|23381.2|132
1582093500000|2020-02-19 06:25:00|23390.7|23383.7|23398.2|23391.2|23403.2|23396.2|23390.7|23383.7|71
1582093800000|2020-02-19 06:30:00|23400.7|23393.7|23398.2|23391.2|23403.2|23396.2|23398.2|23391.2|33
1582094400000|2020-02-19 06:40:00|23393.2|23386.2|23393.2|23386.2|23398.2|23391.2|23393.2|23386.2|15
1582095000000|2020-02-19 06:50:00|23388.2|23381.2|23403.2|23396.2|23403.2|23396.2|23388.2|23381.2|56
1582095300000|2020-02-19 06:55:00|23408.2|23401.2|23400.7|23393.7|23413.2|23406.2|23398.2|23391.2|278
1582095600000|2020-02-19 07:00:00|23398.2|23391.2|23398.2|23391.2|23403.2|23396.2|23388.2|23381.2|50
1582095900000|2020-02-19 07:05:00|23395.7|23388.7|23403.2|23396.2|23418.2|23411.2|23395.7|23388.7|158
1582096200000|2020-02-19 07:10:00|23400.7|23393.7|23393.2|23386.2|23403.2|23396.2|23390.7|23383.7|9
1582096500000|2020-02-19 07:15:00|23398.2|23391.2|23393.2|23386.2|23398.2|23391.2|23393.2|23386.2|213
1582096800000|2020-02-19 07:20:00|23398.2|23391.2|23418.2|23411.2|23418.2|23411.2|23395.7|23388.7|72
1582097100000|2020-02-19 07:25:00|23420.7|23413.7|23413.2|23406.2|23423.2|23416.2|23413.2|23406.2|165
1582097400000|2020-02-19 07:30:00|23415.7|23408.7|23433.2|23426.2|23443.2|23436.2|23413.2|23406.2|287
1582097700000|2020-02-19 07:35:00|23435.7|23428.7|23415.7|23408.7|23438.2|23431.2|23413.2|23406.2|94
1582098000000|2020-02-19 07:40:00|23418.2|23411.2|23413.2|23406.2|23418.2|23411.2|23408.2|23401.2|76
1582098300000|2020-02-19 07:45:00|23410.7|23403.7|23413.2|23406.2|23418.2|23411.2|23408.2|23401.2|160
1582098600000|2020-02-19 07:50:00|23415.7|23408.7|23413.2|23406.2|23418.2|23411.2|23410.7|23403.7|111
1582098900000|2020-02-19 07:55:00|23408.2|23401.2|23415.7|23408.7|23418.2|23411.2|23408.2|23401.2|39
1582099200000|2020-02-19 08:00:00|23413.2|23406.2|23398.2|23391.2|23418.2|23411.2|23398.2|23391.2|121
1582099500000|2020-02-19 08:05:00|23395.7|23388.7|23378.2|23371.2|23395.7|23388.7|23363.2|23356.2|412
1582099800000|2020-02-19 08:10:00|23375.7|23368.7|23370.7|23363.7|23383.2|23376.2|23363.2|23356.2|186
1582100100000|2020-02-19 08:15:00|23368.2|23361.2|23380.7|23373.7|23383.2|23376.2|23368.2|23361.2|324
1582100400000|2020-02-19 08:20:00|23378.2|23371.2|23383.2|23376.2|23388.2|23381.2|23378.2|23371.2|138
1582100700000|2020-02-19 08:25:00|23380.7|23373.7|23373.2|23366.2|23383.2|23376.2|23368.2|23361.2|175
1582101000000|2020-02-19 08:30:00|23370.7|23363.7|23378.2|23371.2|23383.2|23376.2|23368.2|23361.2|119
1582101300000|2020-02-19 08:35:00|23380.7|23373.7|23388.2|23381.2|23388.2|23381.2|23378.2|23371.2|173
1582101600000|2020-02-19 08:40:00|23383.2|23376.2|23398.2|23391.2|23403.2|23396.2|23375.7|23368.7|275
1582101900000|2020-02-19 08:45:00|23395.7|23388.7|23388.2|23381.2|23398.2|23391.2|23378.2|23371.2|127
1582102200000|2020-02-19 08:50:00|23385.7|23378.7|23383.2|23376.2|23388.2|23381.2|23378.2|23371.2|87
1582102500000|2020-02-19 08:55:00|23385.7|23378.7|23390.7|23383.7|23393.2|23386.2|23383.2|23376.2|76
1582102800000|2020-02-19 09:00:00|23393.2|23386.2|23400.7|23393.7|23403.2|23396.2|23388.2|23381.2|170
1582103100000|2020-02-19 09:05:00|23403.2|23396.2|23400.7|23393.7|23403.2|23396.2|23398.2|23391.2|97
1582103400000|2020-02-19 09:10:00|23403.2|23396.2|23408.2|23401.2|23408.2|23401.2|23398.2|23391.2|77
1582103700000|2020-02-19 09:15:00|23405.7|23398.7|23413.2|23406.2|23418.2|23411.2|23403.2|23396.2|51
1582104000000|2020-02-19 09:20:00|23415.7|23408.7|23423.2|23416.2|23423.2|23416.2|23413.2|23406.2|215
1582104300000|2020-02-19 09:25:00|23428.2|23421.2|23423.2|23416.2|23428.2|23421.2|23423.2|23416.2|142
1582104600000|2020-02-19 09:30:00|23425.7|23418.7|23428.2|23421.2|23433.2|23426.2|23418.2|23411.2|102
1582104900000|2020-02-19 09:35:00|23430.7|23423.7|23408.2|23401.2|23433.2|23426.2|23403.2|23396.2|143
1582105200000|2020-02-19 09:40:00|23405.7|23398.7|23403.2|23396.2|23418.2|23411.2|23403.2|23396.2|176
1582105500000|2020-02-19 09:45:00|23405.7|23398.7|23413.2|23406.2|23413.2|23406.2|23403.2|23396.2|37
1582105800000|2020-02-19 09:50:00|23415.7|23408.7|23413.2|23406.2|23423.2|23416.2|23413.2|23406.2|87
1582106100000|2020-02-19 09:55:00|23415.7|23408.7|23408.2|23401.2|23418.2|23411.2|23408.2|23401.2|76
1582106400000|2020-02-19 10:00:00|23410.7|23403.7|23408.2|23401.2|23413.2|23406.2|23408.2|23401.2|35
1582106700000|2020-02-19 10:05:00|23403.2|23396.2|23398.2|23391.2|23403.2|23396.2|23398.2|23391.2|72
1582107000000|2020-02-19 10:10:00|23393.2|23386.2|23398.2|23391.2|23403.2|23396.2|23393.2|23386.2|55
1582107300000|2020-02-19 10:15:00|23395.7|23388.7|23408.2|23401.2|23408.2|23401.2|23393.2|23386.2|42
1582107600000|2020-02-19 10:20:00|23405.7|23398.7|23405.7|23398.7|23408.2|23401.2|23398.2|23391.2|29
1582107900000|2020-02-19 10:25:00|23408.2|23401.2|23423.2|23416.2|23430.7|23423.7|23403.2|23396.2|98
1582108200000|2020-02-19 10:30:00|23420.7|23413.7|23425.7|23418.7|23428.2|23421.2|23408.2|23401.2|94
1582108500000|2020-02-19 10:35:00|23423.2|23416.2|23423.2|23416.2|23423.2|23416.2|23413.2|23406.2|41
1582108800000|2020-02-19 10:40:00|23425.7|23418.7|23420.7|23413.7|23428.2|23421.2|23413.2|23406.2|55
1582109100000|2020-02-19 10:45:00|23418.2|23411.2|23413.2|23406.2|23423.2|23416.2|23408.2|23401.2|33
1582109400000|2020-02-19 10:50:00|23410.7|23403.7|23418.2|23411.2|23418.2|23411.2|23408.2|23401.2|78
1582109700000|2020-02-19 10:55:00|23415.7|23408.7|23413.2|23406.2|23418.2|23411.2|23413.2|23406.2|52
1582110000000|2020-02-19 11:00:00|23410.7|23403.7|23400.7|23393.7|23413.2|23406.2|23398.2|23391.2|265
1582110300000|2020-02-19 11:05:00|23403.2|23396.2|23400.7|23393.7|23408.2|23401.2|23398.2|23391.2|281
1582110600000|2020-02-19 11:10:00|23403.2|23396.2|23413.2|23406.2|23418.2|23411.2|23403.2|23396.2|162
1582110900000|2020-02-19 11:15:00|23410.7|23403.7|23408.2|23401.2|23413.2|23406.2|23403.2|23396.2|52
1582111200000|2020-02-19 11:20:00|23410.7|23403.7|23413.2|23406.2|23413.2|23406.2|23408.2|23401.2|38
1582111500000|2020-02-19 11:25:00|23408.2|23401.2|23423.2|23416.2|23423.2|23416.2|23408.2|23401.2|187
1582111800000|2020-02-19 11:30:00|23418.2|23411.2|23413.2|23406.2|23418.2|23411.2|23408.2|23401.2|60
1582112100000|2020-02-19 11:35:00|23410.7|23403.7|23403.2|23396.2|23413.2|23406.2|23403.2|23396.2|78
1582112400000|2020-02-19 11:40:00|23405.7|23398.7|23413.2|23406.2|23413.2|23406.2|23403.2|23396.2|22
1582112700000|2020-02-19 11:45:00|23408.2|23401.2|23413.2|23406.2|23418.2|23411.2|23398.2|23391.2|150
1582113000000|2020-02-19 11:50:00|23415.7|23408.7|23423.2|23416.2|23423.2|23416.2|23415.7|23408.7|57
1582113300000|2020-02-19 11:55:00|23420.7|23413.7|23433.2|23426.2|23438.2|23431.2|23420.7|23413.7|112
1582113600000|2020-02-19 12:00:00|23438.2|23431.2|23448.2|23441.2|23453.2|23446.2|23438.2|23431.2|348
1582113900000|2020-02-19 12:05:00|23443.2|23436.2|23448.2|23441.2|23453.2|23446.2|23443.2|23436.2|276
1582114200000|2020-02-19 12:10:00|23453.2|23446.2|23450.7|23443.7|23453.2|23446.2|23448.2|23441.2|36
1582114500000|2020-02-19 12:15:00|23448.2|23441.2|23450.7|23443.7|23453.2|23446.2|23448.2|23441.2|149
1582114800000|2020-02-19 12:20:00|23453.2|23446.2|23443.2|23436.2|23453.2|23446.2|23443.2|23436.2|119
1582115100000|2020-02-19 12:25:00|23440.7|23433.7|23438.2|23431.2|23440.7|23433.7|23433.2|23426.2|60
1582115400000|2020-02-19 12:30:00|23435.7|23428.7|23443.2|23436.2|23448.2|23441.2|23435.7|23428.7|119
1582115700000|2020-02-19 12:35:00|23448.2|23441.2|23448.2|23441.2|23448.2|23441.2|23443.2|23436.2|18
1582116000000|2020-02-19 12:40:00|23453.2|23446.2|23453.2|23446.2|23453.2|23446.2|23450.7|23443.7|29
1582116300000|2020-02-19 12:45:00|23455.7|23448.7|23458.2|23451.2|23463.2|23456.2|23453.2|23446.2|165
1582116600000|2020-02-19 12:50:00|23460.7|23453.7|23478.2|23471.2|23483.2|23476.2|23458.2|23451.2|390
1582116900000|2020-02-19 12:55:00|23480.7|23473.7|23493.2|23486.2|23493.2|23486.2|23478.2|23471.2|391
1582117200000|2020-02-19 13:00:00|23488.2|23481.2|23483.2|23476.2|23493.2|23486.2|23483.2|23476.2|89
1582117500000|2020-02-19 13:05:00|23478.2|23471.2|23473.2|23466.2|23478.2|23471.2|23470.7|23463.7|91
1582117800000|2020-02-19 13:10:00|23475.7|23468.7|23478.2|23471.2|23483.2|23476.2|23473.2|23466.2|116
1582118100000|2020-02-19 13:15:00|23480.7|23473.7|23490.7|23483.7|23490.7|23483.7|23478.2|23471.2|26
1582118400000|2020-02-19 13:20:00|23488.2|23481.2|23503.2|23496.2|23513.2|23506.2|23488.2|23481.2|223
1582118700000|2020-02-19 13:25:00|23500.7|23493.7|23493.2|23486.2|23503.2|23496.2|23493.2|23486.2|81
1582119000000|2020-02-19 13:30:00|23503.2|23496.2|23503.2|23496.2|23508.2|23501.2|23493.2|23486.2|254
1582119300000|2020-02-19 13:35:00|23508.2|23501.2|23518.2|23511.2|23538.2|23531.2|23508.2|23501.2|870
1582119600000|2020-02-19 13:40:00|23520.7|23513.7|23533.2|23526.2|23540.7|23533.7|23518.2|23511.2|262
1582119900000|2020-02-19 13:45:00|23538.2|23531.2|23553.2|23546.2|23563.2|23556.2|23533.2|23526.2|731
1582120200000|2020-02-19 13:50:00|23550.7|23543.7|23533.2|23526.2|23553.2|23546.2|23528.2|23521.2|348
1582120500000|2020-02-19 13:55:00|23530.7|23523.7|23528.2|23521.2|23543.2|23536.2|23528.2|23521.2|548
1582120800000|2020-02-19 14:00:00|23525.7|23518.7|23538.2|23531.2|23538.2|23531.2|23523.2|23516.2|141
1582121100000|2020-02-19 14:05:00|23533.2|23526.2|23548.2|23541.2|23548.2|23541.2|23533.2|23526.2|155
1582121400000|2020-02-19 14:10:00|23545.7|23538.7|23550.7|23543.7|23553.2|23546.2|23543.2|23536.2|96
1582121700000|2020-02-19 14:15:00|23553.2|23546.2|23548.2|23541.2|23553.2|23546.2|23543.2|23536.2|64
1582122000000|2020-02-19 14:20:00|23553.2|23546.2|23543.2|23536.2|23553.2|23546.2|23533.2|23526.2|153
1582122300000|2020-02-19 14:25:00|23538.2|23531.2|23538.2|23531.2|23543.2|23536.2|23538.2|23531.2|226
1582122600000|2020-02-19 14:30:00|23543.2|23536.2|23543.2|23536.2|23568.2|23561.2|23518.2|23511.2|1095
1582122900000|2020-02-19 14:35:00|23538.2|23531.2|23553.2|23546.2|23553.2|23546.2|23538.2|23531.2|431
1582123200000|2020-02-19 14:40:00|23558.2|23551.2|23543.2|23536.2|23578.2|23571.2|23543.2|23536.2|883
1582123500000|2020-02-19 14:45:00|23548.2|23541.2|23573.2|23566.2|23573.2|23566.2|23543.2|23536.2|533
1582123800000|2020-02-19 14:50:00|23568.2|23561.2|23578.2|23571.2|23585.7|23578.7|23558.2|23551.2|431
1582124100000|2020-02-19 14:55:00|23575.7|23568.7|23573.2|23566.2|23585.7|23578.7|23563.2|23556.2|535
1582124400000|2020-02-19 15:00:00|23568.2|23561.2|23548.2|23541.2|23573.2|23566.2|23538.2|23531.2|700
1582124700000|2020-02-19 15:05:00|23550.7|23543.7|23553.2|23546.2|23560.7|23553.7|23543.2|23536.2|313
1582125000000|2020-02-19 15:10:00|23558.2|23551.2|23548.2|23541.2|23558.2|23551.2|23543.2|23536.2|152
1582125300000|2020-02-19 15:15:00|23545.7|23538.7|23553.2|23546.2|23558.2|23551.2|23543.2|23536.2|142
1582125600000|2020-02-19 15:20:00|23558.2|23551.2|23568.2|23561.2|23573.2|23566.2|23553.2|23546.2|391
1582125900000|2020-02-19 15:25:00|23565.7|23558.7|23568.2|23561.2|23573.2|23566.2|23558.2|23551.2|186
1582126200000|2020-02-19 15:30:00|23573.2|23566.2|23573.2|23566.2|23583.2|23576.2|23568.2|23561.2|232
1582126500000|2020-02-19 15:35:00|23575.7|23568.7|23568.2|23561.2|23578.2|23571.2|23558.2|23551.2|158
1582126800000|2020-02-19 15:40:00|23570.7|23563.7|23578.2|23571.2|23583.2|23576.2|23568.2|23561.2|195
1582127100000|2020-02-19 15:45:00|23580.7|23573.7|23578.2|23571.2|23583.2|23576.2|23568.2|23561.2|294
1582127400000|2020-02-19 15:50:00|23583.2|23576.2|23588.2|23581.2|23588.2|23581.2|23578.2|23571.2|176
1582127700000|2020-02-19 15:55:00|23590.7|23583.7|23583.2|23576.2|23593.2|23586.2|23583.2|23576.2|176
1582128000000|2020-02-19 16:00:00|23585.7|23578.7|23598.2|23591.2|23603.2|23596.2|23578.2|23571.2|203
1582128300000|2020-02-19 16:05:00|23603.2|23596.2|23615.7|23608.7|23618.2|23611.2|23603.2|23596.2|151
1582128600000|2020-02-19 16:10:00|23613.2|23606.2|23618.2|23611.2|23618.2|23611.2|23613.2|23606.2|176
1582128900000|2020-02-19 16:15:00|23623.2|23616.2|23613.2|23606.2|23623.2|23616.2|23610.7|23603.7|287
1582129200000|2020-02-19 16:20:00|23618.2|23611.2|23638.2|23631.2|23643.2|23636.2|23605.7|23598.7|511
1582129500000|2020-02-19 16:25:00|23643.2|23636.2|23630.7|23623.7|23643.2|23636.2|23628.2|23621.2|198
1582129800000|2020-02-19 16:30:00|23633.2|23626.2|23633.2|23626.2|23633.2|23626.2|23623.2|23616.2|342
1582130100000|2020-02-19 16:35:00|23628.2|23621.2|23643.2|23636.2|23653.2|23646.2|23625.7|23618.7|606
1582130400000|2020-02-19 16:40:00|23648.2|23641.2|23623.2|23616.2|23648.2|23641.2|23623.2|23616.2|640
1582130700000|2020-02-19 16:45:00|23628.2|23621.2|23630.7|23623.7|23633.2|23626.2|23618.2|23611.2|311
1582131000000|2020-02-19 16:50:00|23633.2|23626.2|23638.2|23631.2|23643.2|23636.2|23628.2|23621.2|173
1582131300000|2020-02-19 16:55:00|23640.7|23633.7|23633.2|23626.2|23640.7|23633.7|23628.2|23621.2|253
1582131600000|2020-02-19 17:00:00|23628.2|23621.2|23618.2|23611.2|23628.2|23621.2|23618.2|23611.2|250
1582131900000|2020-02-19 17:05:00|23623.2|23616.2|23623.2|23616.2|23633.2|23626.2|23618.2|23611.2|114
1582132200000|2020-02-19 17:10:00|23620.7|23613.7|23633.2|23626.2|23633.2|23626.2|23620.7|23613.7|140
1582132500000|2020-02-19 17:15:00|23635.7|23628.7|23643.2|23636.2|23643.2|23636.2|23633.2|23626.2|142
1582132800000|2020-02-19 17:20:00|23640.7|23633.7|23638.2|23631.2|23643.2|23636.2|23633.2|23626.2|57
1582133100000|2020-02-19 17:25:00|23643.2|23636.2|23623.2|23616.2|23643.2|23636.2|23623.2|23616.2|121
1582133400000|2020-02-19 17:30:00|23625.7|23618.7|23638.2|23631.2|23638.2|23631.2|23623.2|23616.2|56
1582133700000|2020-02-19 17:35:00|23635.7|23628.7|23633.2|23626.2|23643.2|23636.2|23633.2|23626.2|65
1582134000000|2020-02-19 17:40:00|23635.7|23628.7|23628.2|23621.2|23635.7|23628.7|23628.2|23621.2|73
1582134300000|2020-02-19 17:45:00|23633.2|23626.2|23633.2|23626.2|23633.2|23626.2|23628.2|23621.2|65
1582134600000|2020-02-19 17:50:00|23630.7|23623.7|23628.2|23621.2|23633.2|23626.2|23628.2|23621.2|191
1582134900000|2020-02-19 17:55:00|23623.2|23616.2|23633.2|23626.2|23633.2|23626.2|23623.2|23616.2|87
1582135200000|2020-02-19 18:00:00|23638.2|23631.2|23633.2|23626.2|23643.2|23636.2|23628.2|23621.2|153
1582135500000|2020-02-19 18:05:00|23630.7|23623.7|23628.2|23621.2|23633.2|23626.2|23628.2|23621.2|52
1582135800000|2020-02-19 18:10:00|23623.2|23616.2|23628.2|23621.2|23633.2|23626.2|23623.2|23616.2|99
1582136100000|2020-02-19 18:15:00|23625.7|23618.7|23628.2|23621.2|23633.2|23626.2|23623.2|23616.2|22
1582136400000|2020-02-19 18:20:00|23630.7|23623.7|23628.2|23621.2|23633.2|23626.2|23623.2|23616.2|86
1582136700000|2020-02-19 18:25:00|23625.7|23618.7|23633.2|23626.2|23633.2|23626.2|23625.7|23618.7|101
1582137000000|2020-02-19 18:30:00|23630.7|23623.7|23628.2|23621.2|23633.2|23626.2|23623.2|23616.2|105
1582137300000|2020-02-19 18:35:00|23630.7|23623.7|23633.2|23626.2|23633.2|23626.2|23623.2|23616.2|103
1582137600000|2020-02-19 18:40:00|23635.7|23628.7|23638.2|23631.2|23638.2|23631.2|23633.2|23626.2|30
1582137900000|2020-02-19 18:45:00|23643.2|23636.2|23633.2|23626.2|23643.2|23636.2|23633.2|23626.2|255
1582138200000|2020-02-19 18:50:00|23635.7|23628.7|23638.2|23631.2|23643.2|23636.2|23635.7|23628.7|119
1582138500000|2020-02-19 18:55:00|23643.2|23636.2|23633.2|23626.2|23643.2|23636.2|23628.2|23621.2|296
1582138800000|2020-02-19 19:00:00|23630.7|23623.7|23643.2|23636.2|23643.2|23636.2|23618.2|23611.2|197
1582139100000|2020-02-19 19:05:00|23638.2|23631.2|23648.2|23641.2|23648.2|23641.2|23638.2|23631.2|85
1582139400000|2020-02-19 19:10:00|23643.2|23636.2|23653.2|23646.2|23653.2|23646.2|23643.2|23636.2|121
1582139700000|2020-02-19 19:15:00|23655.7|23648.7|23648.2|23641.2|23658.2|23651.2|23648.2|23641.2|80
1582140000000|2020-02-19 19:20:00|23643.2|23636.2|23653.2|23646.2|23653.2|23646.2|23643.2|23636.2|100
1582140300000|2020-02-19 19:25:00|23658.2|23651.2|23653.2|23646.2|23658.2|23651.2|23648.2|23641.2|47
1582140600000|2020-02-19 19:30:00|23655.7|23648.7|23643.2|23636.2|23658.2|23651.2|23638.2|23631.2|289
1582140900000|2020-02-19 19:35:00|23645.7|23638.7|23658.2|23651.2|23658.2|23651.2|23645.7|23638.7|31
1582141200000|2020-02-19 19:40:00|23660.7|23653.7|23668.2|23661.2|23668.2|23661.2|23658.2|23651.2|115
1582141500000|2020-02-19 19:45:00|23673.2|23666.2|23668.2|23661.2|23683.2|23676.2|23668.2|23661.2|505
1582141800000|2020-02-19 19:50:00|23673.2|23666.2|23663.2|23656.2|23673.2|23666.2|23658.2|23651.2|182
1582142100000|2020-02-19 19:55:00|23660.7|23653.7|23673.2|23666.2|23673.2|23666.2|23660.7|23653.7|178
1582142400000|2020-02-19 20:00:00|23675.7|23668.7|23655.7|23648.7|23678.2|23671.2|23653.2|23646.2|127
1582142700000|2020-02-19 20:05:00|23653.2|23646.2|23653.2|23646.2|23653.2|23646.2|23648.2|23641.2|155
1582143000000|2020-02-19 20:10:00|23658.2|23651.2|23648.2|23641.2|23658.2|23651.2|23648.2|23641.2|253
1582143300000|2020-02-19 20:15:00|23643.2|23636.2|23638.2|23631.2|23648.2|23641.2|23633.2|23626.2|187
1582143600000|2020-02-19 20:20:00|23633.2|23626.2|23625.7|23618.7|23633.2|23626.2|23618.2|23611.2|277
1582143900000|2020-02-19 20:25:00|23628.2|23621.2|23628.2|23621.2|23630.7|23623.7|23623.2|23616.2|153
1582144200000|2020-02-19 20:30:00|23623.2|23616.2|23615.7|23608.7|23628.2|23621.2|23615.7|23608.7|80
1582144500000|2020-02-19 20:35:00|23618.2|23611.2|23603.2|23596.2|23618.2|23611.2|23603.2|23596.2|139
1582144800000|2020-02-19 20:40:00|23605.7|23598.7|23608.2|23601.2|23613.2|23606.2|23605.7|23598.7|70
1582145100000|2020-02-19 20:45:00|23613.2|23606.2|23598.2|23591.2|23613.2|23606.2|23598.2|23591.2|238
1582145400000|2020-02-19 20:50:00|23593.2|23586.2|23598.2|23591.2|23598.2|23591.2|23588.2|23581.2|335
1582145700000|2020-02-19 20:55:00|23595.7|23588.7|23593.2|23586.2|23608.2|23601.2|23593.2|23586.2|370
1582146000000|2020-02-19 21:00:00|23595.7|23588.7|23608.2|23601.2|23608.2|23601.2|23595.7|23588.7|136
1582146300000|2020-02-19 21:05:00|23603.2|23596.2|23593.2|23586.2|23603.2|23596.2|23588.2|23581.2|73
1582146600000|2020-02-19 21:10:00|23598.2|23591.2|23598.2|23591.2|23605.7|23598.7|23593.2|23586.2|110
1582146900000|2020-02-19 21:15:00|23602.2|23587.2|23597.2|23582.2|23602.2|23587.2|23597.2|23582.2|12
1582147200000|2020-02-19 21:20:00|23602.2|23587.2|23602.2|23587.2|23602.2|23587.2|23602.2|23587.2|36
1582147500000|2020-02-19 21:25:00|23607.2|23592.2|23607.2|23592.2|23607.2|23592.2|23607.2|23592.2|11
1582147800000|2020-02-19 21:30:00|23602.2|23587.2|23607.2|23592.2|23607.2|23592.2|23597.2|23582.2|41
1582148100000|2020-02-19 21:35:00|||||||||8
1582148400000|2020-02-19 21:40:00|||||||||8
1582148700000|2020-02-19 21:45:00|23609.7|23594.7|23602.2|23587.2|23617.2|23602.2|23602.2|23587.2|117
1582149000000|2020-02-19 21:50:00|23604.7|23589.7|23607.2|23592.2|23607.2|23592.2|23602.2|23587.2|15
1582149300000|2020-02-19 21:55:00|23609.7|23594.7|23614.7|23584.7|23617|23597.2|23607.2|23583.5|8
1582149600000|2020-02-19 22:00:00|23614.4|23584.4|23615.3|23585.3|23615.8|23585.8|23613.9|23583.9|0
1582149900000|2020-02-19 22:05:00|23614.8|23584.8|23614.4|23584.4|23615.6|23585.6|23614|23584|0
1582150200000|2020-02-19 22:10:00|23614|23584|23614.9|23584.9|23615.2|23585.2|23614|23584|0
1582150500000|2020-02-19 22:15:00|23614.4|23584.4|23612.9|23582.9|23614.8|23584.8|23611.7|23581.7|0
1582150800000|2020-02-19 22:20:00|23613.1|23583.1|23615.5|23585.5|23615.7|23585.7|23613.1|23583.1|0
1582151100000|2020-02-19 22:25:00|23615.2|23585.2|23614.2|23584.2|23615.2|23585.2|23614|23584|0
1582151400000|2020-02-19 22:30:00|23613.9|23583.9|23618.3|23588.3|23619.4|23589.4|23613.9|23583.9|0
1582151700000|2020-02-19 22:35:00|23618.5|23588.5|23626.2|23596.2|23626.7|23596.7|23618.3|23588.3|0
1582152000000|2020-02-19 22:40:00|23625.3|23595.3|23625|23595|23626.8|23596.8|23621.8|23591.8|0
1582152300000|2020-02-19 22:45:00|23625.6|23595.6|23625.1|23595.1|23626.3|23596.3|23624.8|23594.8|0
1582152600000|2020-02-19 22:50:00|23625.3|23595.3|23625.9|23595.9|23626.3|23596.3|23625|23595|0
1582152900000|2020-02-19 22:55:00|23625.7|23595.7|23631.7|23601.7|23631.9|23601.9|23625|23595|0
1582153200000|2020-02-19 23:00:00|23635.8|23605.8|23642.2|23627.2|23647.2|23632.2|23624.7|23601.2|229
1582153500000|2020-02-19 23:05:00|23639.7|23624.7|23637.2|23622.2|23649.7|23634.7|23637.2|23622.2|74
1582153800000|2020-02-19 23:10:00|23639.7|23624.7|23649.7|23634.7|23652.2|23637.2|23639.7|23624.7|10
1582154100000|2020-02-19 23:15:00|23652.2|23637.2|23637.2|23622.2|23652.2|23637.2|23637.2|23622.2|98
1582154400000|2020-02-19 23:20:00|23642.2|23627.2|23639.7|23624.7|23647.2|23632.2|23637.2|23622.2|91
1582154700000|2020-02-19 23:25:00|23637.2|23622.2|23637.2|23622.2|23642.2|23627.2|23637.2|23622.2|12
1582155000000|2020-02-19 23:30:00|23633.2|23626.2|23668.2|23661.2|23668.2|23661.2|23633.2|23626.2|29520
1582155300000|2020-02-19 23:35:00|23673.2|23666.2|23673.2|23666.2|23673.2|23666.2|23663.2|23656.2|513
1582155600000|2020-02-19 23:40:00|23668.2|23661.2|23683.2|23676.2|23693.2|23686.2|23668.2|23661.2|825
1582155900000|2020-02-19 23:45:00|23680.7|23673.7|23663.2|23656.2|23680.7|23673.7|23658.2|23651.2|642
1582156200000|2020-02-19 23:50:00|23658.2|23651.2|23668.2|23661.2|23668.2|23661.2|23653.2|23646.2|378
1582156500000|2020-02-19 23:55:00|23673.2|23666.2|23673.2|23666.2|23688.2|23681.2|23673.2|23666.2|712
1582156800000|2020-02-20 00:00:00|23678.2|23671.2|23758.2|23751.2|23788.2|23781.2|23675.7|23668.7|4794
1582157100000|2020-02-20 00:05:00|23753.2|23746.2|23755.7|23748.7|23798.2|23791.2|23738.2|23731.2|2546
1582157400000|2020-02-20 00:10:00|23758.2|23751.2|23723.2|23716.2|23758.2|23751.2|23703.2|23696.2|1924
1582157700000|2020-02-20 00:15:00|23728.2|23721.2|23740.7|23733.7|23760.7|23753.7|23713.2|23706.2|1221
1582158000000|2020-02-20 00:20:00|23743.2|23736.2|23718.2|23711.2|23743.2|23736.2|23713.2|23706.2|958
1582158300000|2020-02-20 00:25:00|23723.2|23716.2|23763.2|23756.2|23768.2|23761.2|23718.2|23711.2|1303
1582158600000|2020-02-20 00:30:00|23755.7|23748.7|23748.2|23741.2|23773.2|23766.2|23743.2|23736.2|1165
1582158900000|2020-02-20 00:35:00|23745.7|23738.7|23750.5|23743.5|23758.2|23751.2|23733.2|23726.2|760
1582159200000|2020-02-20 00:40:00|23748|23741|23753|23746|23760.5|23753.5|23748|23741|548
1582159500000|2020-02-20 00:45:00|23758|23751|23788|23781|23788|23781|23748|23741|1356
1582159800000|2020-02-20 00:50:00|23793|23786|23798|23791|23803|23796|23788|23781|1014
1582160100000|2020-02-20 00:55:00|23795.5|23788.5|23778|23771|23808|23801|23773|23766|1272
1582160400000|2020-02-20 01:00:00|23775.5|23768.5|23758|23751|23778|23771|23753|23746|1237
1582160700000|2020-02-20 01:05:00|23753|23746|23743|23736|23753|23746|23730.5|23723.5|1247
1582161000000|2020-02-20 01:10:00|23748|23741|23748|23741|23768|23761|23748|23741|720
1582161300000|2020-02-20 01:15:00|23743|23736|23728|23721|23753|23746|23718|23711|931
1582161600000|2020-02-20 01:20:00|23730.5|23723.5|23713|23706|23733|23726|23708|23701|874
1582161900000|2020-02-20 01:25:00|23708|23701|23748|23741|23748|23741|23708|23701|828
1582162200000|2020-02-20 01:30:00|23753|23746|23718|23711|23758|23751|23708|23701|1739
1582162500000|2020-02-20 01:35:00|23715.5|23708.5|23728|23721|23733|23726|23703|23696|1165
1582162800000|2020-02-20 01:40:00|23733|23726|23743|23736|23758|23751|23733|23726|1152
1582163100000|2020-02-20 01:45:00|23740.5|23733.5|23743|23736|23758|23751|23733|23726|877
1582163400000|2020-02-20 01:50:00|23740.5|23733.5|23723|23716|23753|23746|23723|23716|613
1582163700000|2020-02-20 01:55:00|23720.5|23713.5|23673|23666|23723|23716|23670.5|23663.5|2129
1582164000000|2020-02-20 02:00:00|23675.5|23668.5|23663|23656|23698|23691|23663|23656|1343
1582164300000|2020-02-20 02:05:00|23668|23661|23678|23671|23688|23681|23648|23641|1845
1582164600000|2020-02-20 02:10:00|23675.5|23668.5|23638|23631|23683|23676|23633|23626|1857
1582164900000|2020-02-20 02:15:00|23633|23626|23650.5|23643.5|23658|23651|23633|23626|1044
1582165200000|2020-02-20 02:20:00|23653|23646|23618|23611|23653|23646|23613|23606|1045
1582165500000|2020-02-20 02:25:00|23615.5|23608.5|23618|23611|23628|23621|23608|23601|918
1582165800000|2020-02-20 02:30:00|23615.5|23608.5|23598|23591|23633|23626|23593|23586|807
1582166100000|2020-02-20 02:35:00|23595.5|23588.5|23578|23571|23618|23611|23578|23571|1034
1582166400000|2020-02-20 02:40:00|23580.5|23573.5|23528|23521|23580.5|23573.5|23508|23501|2993
1582166700000|2020-02-20 02:45:00|23525.5|23518.5|23558|23551|23568|23561|23518|23511|893
1582167000000|2020-02-20 02:50:00|23560.5|23553.5|23568|23561|23583|23576|23558|23551|636
1582167300000|2020-02-20 02:55:00|23570.5|23563.5|23578|23571|23598|23591|23568|23561|994
1582167600000|2020-02-20 03:00:00|23575.5|23568.5|23608|23601|23608|23601|23563|23556|892
1582167900000|2020-02-20 03:05:00|23610.5|23603.5|23603|23596|23613|23606|23588|23581|861
1582168200000|2020-02-20 03:10:00|23598|23591|23618|23611|23623|23616|23598|23591|455
1582168500000|2020-02-20 03:15:00|23620.5|23613.5|23603|23596|23623|23616|23598|23591|315
1582168800000|2020-02-20 03:20:00|23600.5|23593.5|23573|23566|23608|23601|23573|23566|349
1582169100000|2020-02-20 03:25:00|23568|23561|23505.5|23498.5|23570.5|23563.5|23488|23481|3020
1582169400000|2020-02-20 03:30:00|23503|23496|23493|23486|23518|23511|23468|23461|1604
1582169700000|2020-02-20 03:35:00|23490.5|23483.5|23483|23476|23513|23506|23478|23471|1288
1582170000000|2020-02-20 03:40:00|23485.5|23478.5|23498|23491|23503|23496|23483|23476|892
1582170300000|2020-02-20 03:45:00|23495.5|23488.5|23483|23476|23513|23506|23483|23476|445
1582170600000|2020-02-20 03:50:00|23485.5|23478.5|23443|23436|23488|23481|23443|23436|1240
1582170900000|2020-02-20 03:55:00|23445.5|23438.5|23438|23431|23448|23441|23428|23421|1072
1582171200000|2020-02-20 04:00:00|23435.5|23428.5|23463|23456|23463|23456|23428|23421|1501
1582171500000|2020-02-20 04:05:00|23468|23461|23483|23476|23483|23476|23463|23456|689
1582171800000|2020-02-20 04:10:00|23485.5|23478.5|23493|23486|23503|23496|23483|23476|584
1582172100000|2020-02-20 04:15:00|23490.5|23483.5|23508|23501|23510.5|23503.5|23483|23476|304
1582172400000|2020-02-20 04:20:00|23510.5|23503.5|23488|23481|23513|23506|23488|23481|524
1582172700000|2020-02-20 04:25:00|23493|23486|23478|23471|23498|23491|23478|23471|304
1582173000000|2020-02-20 04:30:00|23475.5|23468.5|23458|23451|23475.5|23468.5|23443|23436|763
1582173300000|2020-02-20 04:35:00|23455.5|23448.5|23458|23451|23468|23461|23453|23446|399
1582173600000|2020-02-20 04:40:00|23460.5|23453.5|23473|23466|23478|23471|23458|23451|245
1582173900000|2020-02-20 04:45:00|23478|23471|23493|23486|23498|23491|23478|23471|617
1582174200000|2020-02-20 04:50:00|23495.5|23488.5|23483|23476|23500.5|23493.5|23473|23466|313
1582174500000|2020-02-20 04:55:00|23480.5|23473.5|23493|23486|23498|23491|23478|23471|723
1582174800000|2020-02-20 05:00:00|23495.5|23488.5|23488|23481|23513|23506|23488|23481|549
1582175100000|2020-02-20 05:05:00|23490.5|23483.5|23515.5|23508.5|23533|23526|23490.5|23483.5|1241
1582175400000|2020-02-20 05:10:00|23518|23511|23483|23476|23518|23511|23478|23471|1025
1582175700000|2020-02-20 05:15:00|23485.5|23478.5|23493|23486|23508|23501|23483|23476|552
1582176000000|2020-02-20 05:20:00|23495.5|23488.5|23468|23461|23500.5|23493.5|23468|23461|742
1582176300000|2020-02-20 05:25:00|23473|23466|23478|23471|23488|23481|23468|23461|379
1582176600000|2020-02-20 05:30:00|23483|23476|23463|23456|23483|23476|23463|23456|399
1582176900000|2020-02-20 05:35:00|23468|23461|23473|23466|23473|23466|23448|23441|1204
1582177200000|2020-02-20 05:40:00|23468|23461|23478|23471|23478|23471|23463|23456|424
1582177500000|2020-02-20 05:45:00|23473|23466|23488|23481|23508|23501|23473|23466|1273
1582177800000|2020-02-20 05:50:00|23485.5|23478.5|23498|23491|23498|23491|23483|23476|1061
1582178100000|2020-02-20 05:55:00|23503|23496|23488|23481|23508|23501|23488|23481|1763
1582178400000|2020-02-20 06:00:00|23483|23476|23493|23486|23503|23496|23483|23476|2925
1582178700000|2020-02-20 06:05:00|23495.5|23488.5|23523|23516|23525.5|23518.5|23493|23486|1053
1582179000000|2020-02-20 06:10:00|23518|23511|23533|23526|23533|23526|23508|23501|953
1582179300000|2020-02-20 06:15:00|23530.5|23523.5|23563|23556|23563|23556|23523|23516|862
1582179600000|2020-02-20 06:20:00|23565.5|23558.5|23563|23556|23573|23566|23558|23551|798
1582179900000|2020-02-20 06:25:00|23558|23551|23543|23536|23558|23551|23533|23526|309
1582180200000|2020-02-20 06:30:00|23540.5|23533.5|23543|23536|23543|23536|23538|23531|24
1582180500000|2020-02-20 06:35:00|23548|23541|23553|23546|23553|23546|23548|23541|57
1582180800000|2020-02-20 06:40:00|23550.5|23543.5|23538|23531|23550.5|23543.5|23533|23526|48
1582181100000|2020-02-20 06:45:00|23543|23536|23538|23531|23548|23541|23538|23531|86
1582181400000|2020-02-20 06:50:00|23535.5|23528.5|23538|23531|23543|23536|23528|23521|44
1582181700000|2020-02-20 06:55:00|23543|23536|23540.5|23533.5|23548|23541|23538|23531|27
1582182000000|2020-02-20 07:00:00|23543|23536|23538|23531|23543|23536|23528|23521|141
1582182300000|2020-02-20 07:05:00|23540.5|23533.5|23543|23536|23548|23541|23538|23531|49
1582182600000|2020-02-20 07:10:00|23540.5|23533.5|23553|23546|23563|23556|23538|23531|106
1582182900000|2020-02-20 07:15:00|23558|23551|23603|23596|23605.5|23598.5|23558|23551|392
1582183200000|2020-02-20 07:20:00|23605.5|23598.5|23613|23606|23633|23626|23603|23596|589
1582183500000|2020-02-20 07:25:00|23615.5|23608.5|23613|23606|23623|23616|23603|23596|150
1582183800000|2020-02-20 07:30:00|23618|23611|23593|23586|23628|23621|23593|23586|346
1582184100000|2020-02-20 07:35:00|23590.5|23583.5|23603|23596|23603|23596|23588|23581|220
1582184400000|2020-02-20 07:40:00|23598|23591|23583|23576|23598|23591|23578|23571|204
1582184700000|2020-02-20 07:45:00|23578|23571|23595.5|23588.5|23598|23591|23578|23571|80
1582185000000|2020-02-20 07:50:00|23593|23586|23603|23596|23608|23601|23590.5|23583.5|89
1582185300000|2020-02-20 07:55:00|23608|23601|23613|23606|23618|23611|23605.5|23598.5|174
1582185600000|2020-02-20 08:00:00|23608|23601|23588|23581|23610.5|23603.5|23583|23576|253
1582185900000|2020-02-20 08:05:00|23583|23576|23588|23581|23603|23596|23575.5|23568.5|218
1582186200000|2020-02-20 08:10:00|23593|23586|23593|23586|23598|23591|23585.5|23578.5|144
1582186500000|2020-02-20 08:15:00|23595.5|23588.5|23578|23571|23600.5|23593.5|23568|23561|394
1582186800000|2020-02-20 08:20:00|23573|23566|23543|23536|23578|23571|23538|23531|501
1582187100000|2020-02-20 08:25:00|23540.5|23533.5|23533|23526|23543|23536|23528|23521|397
1582187400000|2020-02-20 08:30:00|23530.5|23523.5|23538|23531|23553|23546|23523|23516|309
1582187700000|2020-02-20 08:35:00|23533|23526|23538|23531|23538|23531|23523|23516|335
1582188000000|2020-02-20 08:40:00|23535.5|23528.5|23548|23541|23553|23546|23533|23526|211
1582188300000|2020-02-20 08:45:00|23550.5|23543.5|23553|23546|23558|23551|23548|23541|93
1582188600000|2020-02-20 08:50:00|23555.5|23548.5|23553|23546|23563|23556|23543|23536|170
1582188900000|2020-02-20 08:55:00|23555.5|23548.5|23560.5|23553.5|23563|23556|23550.5|23543.5|139
1582189200000|2020-02-20 09:00:00|23563|23556|23563|23556|23573|23566|23558|23551|129
1582189500000|2020-02-20 09:05:00|23565.5|23558.5|23583|23576|23588|23581|23565.5|23558.5|347
1582189800000|2020-02-20 09:10:00|23588|23581|23603|23596|23603|23596|23583|23576|255
1582190100000|2020-02-20 09:15:00|23598|23591|23590.5|23583.5|23598|23591|23588|23581|370
1582190400000|2020-02-20 09:20:00|23593|23586|23563|23556|23593|23586|23558|23551|232
1582190700000|2020-02-20 09:25:00|23560.5|23553.5|23565.5|23558.5|23568|23561|23553|23546|164
1582191000000|2020-02-20 09:30:00|23563|23556|23580.5|23573.5|23588|23581|23563|23556|81
1582191300000|2020-02-20 09:35:00|23583|23576|23598|23591|23598|23591|23578|23571|55
1582191600000|2020-02-20 09:40:00|23595.5|23588.5|23603|23596|23618|23611|23588|23581|350
1582191900000|2020-02-20 09:45:00|23598|23591|23598|23591|23608|23601|23598|23591|102
1582192200000|2020-02-20 09:50:00|23600.5|23593.5|23600.5|23593.5|23613|23606|23598|23591|200
1582192500000|2020-02-20 09:55:00|23603|23596|23603|23596|23623|23616|23598|23591|236
1582192800000|2020-02-20 10:00:00|23605.5|23598.5|23623|23616|23633|23626|23603|23596|126
1582193100000|2020-02-20 10:05:00|23620.5|23613.5|23618|23611|23623|23616|23608|23601|90
1582193400000|2020-02-20 10:10:00|23613|23606|23613|23606|23623|23616|23613|23606|79
1582193700000|2020-02-20 10:15:00|23615.5|23608.5|23603|23596|23618|23611|23603|23596|61
1582194000000|2020-02-20 10:20:00|23605.5|23598.5|23598|23591|23605.5|23598.5|23590.5|23583.5|94
1582194300000|2020-02-20 10:25:00|23600.5|23593.5|23603|23596|23608|23601|23593|23586|125
1582194600000|2020-02-20 10:30:00|23605.5|23598.5|23613|23606|23623|23616|23603|23596|125
1582194900000|2020-02-20 10:35:00|23615.5|23608.5|23608|23601|23618|23611|23608|23601|174
1582195200000|2020-02-20 10:40:00|23603|23596|23603|23596|23608|23601|23603|23596|63
1582195500000|2020-02-20 10:45:00|23598|23591|23598|23591|23600.5|23593.5|23588|23581|189
1582195800000|2020-02-20 10:50:00|23595.5|23588.5|23608|23601|23613|23606|23593|23586|143
1582196100000|2020-02-20 10:55:00|23605.5|23598.5|23618|23611|23623|23616|23603|23596|92
1582196400000|2020-02-20 11:00:00|23615.5|23608.5|23603|23596|23618|23611|23593|23586|285
1582196700000|2020-02-20 11:05:00|23605.5|23598.5|23603|23596|23608|23601|23598|23591|75
1582197000000|2020-02-20 11:10:00|23600.5|23593.5|23618|23611|23618|23611|23598|23591|81
1582197300000|2020-02-20 11:15:00|23615.5|23608.5|23628|23621|23628|23621|23615.5|23608.5|122
1582197600000|2020-02-20 11:20:00|23633|23626|23633|23626|23638|23631|23623|23616|171
1582197900000|2020-02-20 11:25:00|23630.5|23623.5|23623|23616|23633|23626|23623|23616|77
1582198200000|2020-02-20 11:30:00|23618|23611|23628|23621|23630.5|23623.5|23618|23611|117
1582198500000|2020-02-20 11:35:00|23630.5|23623.5|23618|23611|23630.5|23623.5|23613|23606|98
1582198800000|2020-02-20 11:40:00|23615.5|23608.5|23613|23606|23620.5|23613.5|23613|23606|80
1582199100000|2020-02-20 11:45:00|23608|23601|23603|23596|23613|23606|23598|23591|102
1582199400000|2020-02-20 11:50:00|23598|23591|23573|23566|23598|23591|23563|23556|521
1582199700000|2020-02-20 11:55:00|23575.5|23568.5|23553|23546|23580.5|23573.5|23548|23541|375
1582200000000|2020-02-20 12:00:00|23550.5|23543.5|23568|23561|23568|23561|23550.5|23543.5|223
1582200300000|2020-02-20 12:05:00|23565.5|23558.5|23578|23571|23580.5|23573.5|23563|23556|110
1582200600000|2020-02-20 12:10:00|23575.5|23568.5|23563|23556|23578|23571|23560.5|23553.5|83
1582200900000|2020-02-20 12:15:00|23558|23551|23578|23571|23578|23571|23558|23551|123
1582201200000|2020-02-20 12:20:00|23573|23566|23563|23556|23575.5|23568.5|23558|23551|102
1582201500000|2020-02-20 12:25:00|23565.5|23558.5|23568|23561|23573|23566|23563|23556|79
1582201800000|2020-02-20 12:30:00|23565.5|23558.5|23573|23566|23578|23571|23563|23556|48
1582202100000|2020-02-20 12:35:00|23568|23561|23580.5|23573.5|23583|23576|23568|23561|77
1582202400000|2020-02-20 12:40:00|23583|23576|23555.5|23548.5|23583|23576|23553|23546|222
1582202700000|2020-02-20 12:45:00|23558|23551|23570.5|23563.5|23573|23566|23555.5|23548.5|99
1582203000000|2020-02-20 12:50:00|23573|23566|23558|23551|23573|23566|23553|23546|537
1582203300000|2020-02-20 12:55:00|23560.5|23553.5|23573|23566|23573|23566|23560.5|23553.5|114
1582203600000|2020-02-20 13:00:00|23570.5|23563.5|23568|23561|23573|23566|23563|23556|60
1582203900000|2020-02-20 13:05:00|23570.5|23563.5|23570.5|23563.5|23575.5|23568.5|23568|23561|55
1582204200000|2020-02-20 13:10:00|23568|23561|23573|23566|23588|23581|23568|23561|114
1582204500000|2020-02-20 13:15:00|23575.5|23568.5|23578|23571|23588|23581|23575.5|23568.5|42
1582204800000|2020-02-20 13:20:00|23583|23576|23568|23561|23583|23576|23563|23556|132
1582205100000|2020-02-20 13:25:00|23570.5|23563.5|23563|23556|23570.5|23563.5|23558|23551|158
1582205400000|2020-02-20 13:30:00|23560.5|23553.5|23568|23561|23588|23581|23558|23551|262
1582205700000|2020-02-20 13:35:00|23565.5|23558.5|23543|23536|23573|23566|23538|23531|348
1582206000000|2020-02-20 13:40:00|23538|23531|23545.5|23538.5|23555.5|23548.5|23528|23521|214
1582206300000|2020-02-20 13:45:00|23543|23536|23558|23551|23563|23556|23543|23536|155
1582206600000|2020-02-20 13:50:00|23553|23546|23553|23546|23558|23551|23543|23536|278
1582206900000|2020-02-20 13:55:00|23550.5|23543.5|23563|23556|23563|23556|23543|23536|65
1582207200000|2020-02-20 14:00:00|23558|23551|23563|23556|23578|23571|23558|23551|183
1582207500000|2020-02-20 14:05:00|23568|23561|23568|23561|23578|23571|23563|23556|140
1582207800000|2020-02-20 14:10:00|23570.5|23563.5|23568|23561|23573|23566|23563|23556|58
1582208100000|2020-02-20 14:15:00|23563|23556|23568|23561|23578|23571|23560.5|23553.5|28
1582208400000|2020-02-20 14:20:00|23570.5|23563.5|23578|23571|23583|23576|23570.5|23563.5|116
1582208700000|2020-02-20 14:25:00|23580.5|23573.5|23578|23571|23588|23581|23573|23566|115
1582209000000|2020-02-20 14:30:00|23580.5|23573.5|23588|23581|23588|23581|23568|23561|702
1582209300000|2020-02-20 14:35:00|23585.5|23578.5|23583|23576|23588|23581|23553|23546|408
1582209600000|2020-02-20 14:40:00|23580.5|23573.5|23588|23581|23598|23591|23578|23571|711
1582209900000|2020-02-20 14:45:00|23585.5|23578.5|23593|23586|23593|23586|23578|23571|433
1582210200000|2020-02-20 14:50:00|23598|23591|23628|23621|23628|23621|23598|23591|350
1582210500000|2020-02-20 14:55:00|23625.5|23618.5|23608|23601|23633|23626|23603|23596|382
1582210800000|2020-02-20 15:00:00|23605.5|23598.5|23608|23601|23613|23606|23603|23596|326
1582211100000|2020-02-20 15:05:00|23613|23606|23613|23606|23633|23626|23608|23601|384
1582211400000|2020-02-20 15:10:00|23615.5|23608.5|23618|23611|23623|23616|23613|23606|253
1582211700000|2020-02-20 15:15:00|23620.5|23613.5|23613|23606|23623|23616|23613|23606|213
1582212000000|2020-02-20 15:20:00|23610.5|23603.5|23573|23566|23613|23606|23573|23566|710
1582212300000|2020-02-20 15:25:00|23575.5|23568.5|23598|23591|23600.5|23593.5|23573|23566|276
1582212600000|2020-02-20 15:30:00|23600.5|23593.5|23608|23601|23613|23606|23593|23586|195
1582212900000|2020-02-20 15:35:00|23610.5|23603.5|23618|23611|23623|23616|23603|23596|385
1582213200000|2020-02-20 15:40:00|23620.5|23613.5|23623|23616|23628|23621|23618|23611|215
1582213500000|2020-02-20 15:45:00|23625.5|23618.5|23628|23621|23633|23626|23625.5|23618.5|185
1582213800000|2020-02-20 15:50:00|23633|23626|23633|23626|23653|23646|23628|23621|629
1582214100000|2020-02-20 15:55:00|23628|23621|23613|23606|23633|23626|23613|23606|164
1582214400000|2020-02-20 16:00:00|23618|23611|23583|23576|23618|23611|23578|23571|482
1582214700000|2020-02-20 16:05:00|23585.5|23578.5|23568|23561|23588|23581|23568|23561|303
1582215000000|2020-02-20 16:10:00|23563|23556|23520.5|23513.5|23568|23561|23518|23511|956
1582215300000|2020-02-20 16:15:00|23518|23511|23513|23506|23518|23511|23483|23476|951
1582215600000|2020-02-20 16:20:00|23508|23501|23513|23506|23523|23516|23503|23496|855
1582215900000|2020-02-20 16:25:00|23508|23501|23463|23456|23513|23506|23458|23451|1334
1582216200000|2020-02-20 16:30:00|23458|23451|23368|23361|23473|23466|23343|23336|3316
1582216500000|2020-02-20 16:35:00|23370.5|23363.5|23405.5|23398.5|23408|23401|23358|23351|1544
1582216800000|2020-02-20 16:40:00|23403|23396|23408|23401|23433|23426|23383|23376|1077
1582217100000|2020-02-20 16:45:00|23410.5|23403.5|23368|23361|23413|23406|23363|23356|563
1582217400000|2020-02-20 16:50:00|23365.5|23358.5|23428|23421|23433|23426|23363|23356|912
1582217700000|2020-02-20 16:55:00|23425.5|23418.5|23408|23401|23448|23441|23408|23401|362
1582218000000|2020-02-20 17:00:00|23410.5|23403.5|23373|23366|23418|23411|23373|23366|907
1582218300000|2020-02-20 17:05:00|23375.5|23368.5|23343|23336|23383|23376|23340.5|23333.5|564
1582218600000|2020-02-20 17:10:00|23345.5|23338.5|23403|23396|23408|23401|23343|23336|766
1582218900000|2020-02-20 17:15:00|23400.5|23393.5|23378|23371|23400.5|23393.5|23368|23361|175
1582219200000|2020-02-20 17:20:00|23380.5|23373.5|23373|23366|23383|23376|23358|23351|341
1582219500000|2020-02-20 17:25:00|23375.5|23368.5|23370.5|23363.5|23383|23376|23360.5|23353.5|262
1582219800000|2020-02-20 17:30:00|23368|23361|23393|23386|23398|23391|23358|23351|350
1582220100000|2020-02-20 17:35:00|23398|23391|23393|23386|23398|23391|23383|23376|291
1582220400000|2020-02-20 17:40:00|23398|23391|23388|23381|23403|23396|23388|23381|167
1582220700000|2020-02-20 17:45:00|23390.5|23383.5|23398|23391|23420.5|23413.5|23383|23376|216
1582221000000|2020-02-20 17:50:00|23400.5|23393.5|23408|23401|23413|23406|23393|23386|90
1582221300000|2020-02-20 17:55:00|23403|23396|23438|23431|23440.5|23433.5|23403|23396|262
1582221600000|2020-02-20 18:00:00|23433|23426|23435.5|23428.5|23438|23431|23423|23416|165
1582221900000|2020-02-20 18:05:00|23433|23426|23468|23461|23468|23461|23428|23421|448
1582222200000|2020-02-20 18:10:00|23473|23466|23493|23486|23493|23486|23463|23456|501
1582222500000|2020-02-20 18:15:00|23495.5|23488.5|23473|23466|23503|23496|23468|23461|189
1582222800000|2020-02-20 18:20:00|23475.5|23468.5|23473|23466|23483|23476|23468|23461|171
1582223100000|2020-02-20 18:25:00|23475.5|23468.5|23475.5|23468.5|23483|23476|23463|23456|150
1582223400000|2020-02-20 18:30:00|23473|23466|23485.5|23478.5|23488|23481|23468|23461|52
1582223700000|2020-02-20 18:35:00|23483|23476|23463|23456|23483|23476|23450.5|23443.5|149
1582224000000|2020-02-20 18:40:00|23460.5|23453.5|23455.5|23448.5|23468|23461|23443|23436|134
1582224300000|2020-02-20 18:45:00|23453|23446|23468|23461|23480.5|23473.5|23450.5|23443.5|100
1582224600000|2020-02-20 18:50:00|23470.5|23463.5|23460.5|23453.5|23475.5|23468.5|23458|23451|66
1582224900000|2020-02-20 18:55:00|23463|23456|23458|23451|23468|23461|23448|23441|57
1582225200000|2020-02-20 19:00:00|23460.5|23453.5|23488|23481|23488|23481|23458|23451|93
1582225500000|2020-02-20 19:05:00|23493|23486|23483|23476|23508|23501|23483|23476|197
1582225800000|2020-02-20 19:10:00|23488|23481|23493|23486|23508|23501|23483|23476|151
1582226100000|2020-02-20 19:15:00|23490.5|23483.5|23488|23481|23500.5|23493.5|23485.5|23478.5|52
1582226400000|2020-02-20 19:20:00|23483|23476|23508|23501|23508|23501|23483|23476|87
1582226700000|2020-02-20 19:25:00|23503|23496|23488|23481|23503|23496|23488|23481|91
1582227000000|2020-02-20 19:30:00|23490.5|23483.5|23518|23511|23523|23516|23485.5|23478.5|175
1582227300000|2020-02-20 19:35:00|23515.5|23508.5|23523|23516|23525.5|23518.5|23508|23501|183
1582227600000|2020-02-20 19:40:00|23518|23511|23513|23506|23523|23516|23503|23496|85
1582227900000|2020-02-20 19:45:00|23518|23511|23513|23506|23518|23511|23508|23501|149
1582228200000|2020-02-20 19:50:00|23510.5|23503.5|23498|23491|23510.5|23503.5|23493|23486|83
1582228500000|2020-02-20 19:55:00|23495.5|23488.5|23493|23486|23513|23506|23493|23486|153
1582228800000|2020-02-20 20:00:00|23498|23491|23503|23496|23508|23501|23488|23481|519
1582229100000|2020-02-20 20:05:00|23505.5|23498.5|23508|23501|23515.5|23508.5|23503|23496|302
1582229400000|2020-02-20 20:10:00|23503|23496|23488|23481|23513|23506|23478|23471|442
1582229700000|2020-02-20 20:15:00|23483|23476|23503|23496|23503|23496|23478|23471|109
1582230000000|2020-02-20 20:20:00|23500.5|23493.5|23510.5|23503.5|23518|23511|23498|23491|128
1582230300000|2020-02-20 20:25:00|23508|23501|23515.5|23508.5|23518|23511|23508|23501|138
1582230600000|2020-02-20 20:30:00|23518|23511|23518|23511|23528|23521|23515.5|23508.5|107
1582230900000|2020-02-20 20:35:00|23523|23516|23515.5|23508.5|23525.5|23518.5|23508|23501|98
1582231200000|2020-02-20 20:40:00|23513|23506|23528|23521|23528|23521|23513|23506|62
1582231500000|2020-02-20 20:45:00|23525.5|23518.5|23508|23501|23528|23521|23503|23496|234
1582231800000|2020-02-20 20:50:00|23505.5|23498.5|23528|23521|23533|23526|23505.5|23498.5|266
1582232100000|2020-02-20 20:55:00|23533|23526|23553|23546|23563|23556|23528|23521|985
1582232400000|2020-02-20 21:00:00|23558|23551|23553|23546|23563|23556|23548|23541|102
1582232700000|2020-02-20 21:05:00|23558|23551|23548|23541|23558|23551|23543|23536|28
1582233000000|2020-02-20 21:10:00|23545.5|23538.5|23543|23536|23548|23541|23538|23531|119
1582233300000|2020-02-20 21:15:00|23547|23532|23552|23537|23552|23537|23544.5|23529.5|8
1582233600000|2020-02-20 21:20:00|23549.5|23534.5|23544.5|23529.5|23549.5|23534.5|23542|23527|21
1582233900000|2020-02-20 21:25:00|23547|23532|23542|23527|23552|23537|23542|23527|22
1582234200000|2020-02-20 21:30:00|23537|23522|23529.5|23514.5|23537|23522|23527|23512|108
1582234500000|2020-02-20 21:35:00|23527|23512|23527|23512|23527|23512|23522|23507|21
1582234800000|2020-02-20 21:40:00|23529.5|23514.5|23532|23517|23532|23517|23529.5|23514.5|2
1582235100000|2020-02-20 21:45:00|23529.5|23514.5|23519.5|23504.5|23529.5|23514.5|23519.5|23504.5|23
1582235400000|2020-02-20 21:50:00|23517|23502|23514.5|23499.5|23517|23502|23514.5|23499.5|27
1582235700000|2020-02-20 21:55:00|23517|23502|23519.4|23489.4|23519.5|23504.5|23512|23488.3|13
1582236000000|2020-02-20 22:00:00|23519.5|23489.5|23520.7|23490.7|23521.3|23491.3|23519|23489|0
1582236300000|2020-02-20 22:05:00|23520.5|23490.5|23520.2|23490.2|23520.5|23490.5|23520.1|23490.1|0
1582236600000|2020-02-20 22:10:00|23519.9|23489.9|23517.8|23487.8|23519.9|23489.9|23516.4|23486.4|0
1582236900000|2020-02-20 22:15:00|23516.1|23486.1|23516.7|23486.7|23516.9|23486.9|23514.5|23484.5|0
1582237200000|2020-02-20 22:20:00|23516.5|23486.5|23513.5|23483.5|23516.9|23486.9|23513.5|23483.5|0
1582237500000|2020-02-20 22:25:00|23512.7|23482.7|23513.2|23483.2|23513.2|23483.2|23511.9|23481.9|0
1582237800000|2020-02-20 22:30:00|23512.5|23482.5|23512.6|23482.6|23514.9|23484.9|23512|23482|0
1582238100000|2020-02-20 22:35:00|23512|23482|23513.3|23483.3|23515.4|23485.4|23512|23482|0
1582238400000|2020-02-20 22:40:00|23512.8|23482.8|23513.3|23483.3|23513.3|23483.3|23512.8|23482.8|0
1582238700000|2020-02-20 22:45:00|23513.1|23483.1|23512.3|23482.3|23513.1|23483.1|23511.1|23481.1|0
1582239000000|2020-02-20 22:50:00|23511.6|23481.6|23511.3|23481.3|23512.7|23482.7|23511.1|23481.1|0
1582239300000|2020-02-20 22:55:00|23511.5|23481.5|23511.9|23481.9|23512.8|23482.8|23511|23481|0
1582239600000|2020-02-20 23:00:00|23511.4|23481.4|23522|23507|23529.5|23514.5|23484.5|23469.5|58
1582239900000|2020-02-20 23:05:00|23517|23502|23502|23487|23522|23507|23499.5|23484.5|81
1582240200000|2020-02-20 23:10:00|23499.5|23484.5|23492|23477|23507|23492|23492|23477|29
1582240500000|2020-02-20 23:15:00|23487|23472|23477|23462|23489.5|23474.5|23469.5|23454.5|52
1582240800000|2020-02-20 23:20:00|23474.5|23459.5|23452|23437|23477|23462|23447|23432|212
1582241100000|2020-02-20 23:25:00|23447|23432|23462|23447|23467|23452|23442|23427|152
1582241400000|2020-02-20 23:30:00|23464.5|23449.5|23463|23456|23483|23476|23463|23449.5|38400
1582241700000|2020-02-20 23:35:00|23458|23451|23468|23461|23473|23466|23458|23451|196
1582242000000|2020-02-20 23:40:00|23470.5|23463.5|23488|23481|23493|23486|23468|23461|402
1582242300000|2020-02-20 23:45:00|23490.5|23483.5|23418|23411|23503|23496|23403|23396|1490
1582242600000|2020-02-20 23:50:00|23413|23406|23408|23401|23413|23406|23383|23376|769
1582242900000|2020-02-20 23:55:00|23403|23396|23413|23406|23418|23411|23398|23391|783
1582243200000|2020-02-21 00:00:00|23408|23401|23480.5|23473.5|23483|23476|23408|23401|2534
1582243500000|2020-02-21 00:05:00|23478|23471|23508|23501|23525.5|23518.5|23468|23461|1637
1582243800000|2020-02-21 00:10:00|23505.5|23498.5|23508|23501|23515.5|23508.5|23483|23476|883
1582244100000|2020-02-21 00:15:00|23510.5|23503.5|23508|23501|23518|23511|23493|23486|667
1582244400000|2020-02-21 00:20:00|23505.5|23498.5|23548.1|23541.1|23563.1|23556.1|23503|23496|1499
1582244700000|2020-02-21 00:25:00|23553.1|23546.1|23558.1|23551.1|23568.1|23561.1|23533.1|23526.1|704
1582245000000|2020-02-21 00:30:00|23563.1|23556.1|23553.1|23546.1|23568.1|23561.1|23548.1|23541.1|679
1582245300000|2020-02-21 00:35:00|23555.6|23548.6|23588.1|23581.1|23593.1|23586.1|23555.6|23548.6|1230
1582245600000|2020-02-21 00:40:00|23585.6|23578.6|23548.1|23541.1|23585.6|23578.6|23533.1|23526.1|856
1582245900000|2020-02-21 00:45:00|23543.1|23536.1|23498.1|23491.1|23543.1|23536.1|23483.1|23476.1|2258
1582246200000|2020-02-21 00:50:00|23500.6|23493.6|23483.1|23476.1|23508.1|23501.1|23468.1|23461.1|763
1582246500000|2020-02-21 00:55:00|23478.1|23471.1|23508.1|23501.1|23508.1|23501.1|23475.6|23468.6|643
1582246800000|2020-02-21 01:00:00|23505.6|23498.6|23448.1|23441.1|23513.1|23506.1|23443.1|23436.1|2288
1582247100000|2020-02-21 01:05:00|23445.6|23438.6|23463.1|23456.1|23478.1|23471.1|23428.1|23421.1|1111
1582247400000|2020-02-21 01:10:00|23460.6|23453.6|23483.1|23476.1|23493.1|23486.1|23453.1|23446.1|839
1582247700000|2020-02-21 01:15:00|23488.1|23481.1|23503.1|23496.1|23508.1|23501.1|23483.1|23476.1|1377
1582248000000|2020-02-21 01:20:00|23500.6|23493.6|23498.1|23491.1|23508.1|23501.1|23478.1|23471.1|920
1582248300000|2020-02-21 01:25:00|23500.6|23493.6|23468.1|23461.1|23503.1|23496.1|23463.1|23456.1|1100
1582248600000|2020-02-21 01:30:00|23470.6|23463.6|23500.6|23493.6|23503.1|23496.1|23468.1|23461.1|920
1582248900000|2020-02-21 01:35:00|23498.1|23491.1|23503.1|23496.1|23518.1|23511.1|23488.1|23481.1|1039
1582249200000|2020-02-21 01:40:00|23505.6|23498.6|23498.1|23491.1|23523.1|23516.1|23488.1|23481.1|1111
1582249500000|2020-02-21 01:45:00|23493.1|23486.1|23468.1|23461.1|23498.1|23491.1|23463.1|23456.1|1268
1582249800000|2020-02-21 01:50:00|23470.6|23463.6|23463.1|23456.1|23493.1|23486.1|23463.1|23456.1|1209
1582250100000|2020-02-21 01:55:00|23465.6|23458.6|23473.1|23466.1|23488.1|23481.1|23463.1|23456.1|777
1582250400000|2020-02-21 02:00:00|23470.6|23463.6|23448.1|23441.1|23478.1|23471.1|23448.1|23441.1|984
1582250700000|2020-02-21 02:05:00|23445.6|23438.6|23443.1|23436.1|23458.1|23451.1|23438.1|23431.1|850
1582251000000|2020-02-21 02:10:00|23440.6|23433.6|23458.1|23451.1|23463.1|23456.1|23438.1|23431.1|797
1582251300000|2020-02-21 02:15:00|23455.6|23448.6|23443.1|23436.1|23470.6|23463.6|23433.1|23426.1|643
1582251600000|2020-02-21 02:20:00|23445.6|23438.6|23433.1|23426.1|23450.6|23443.6|23430.6|23423.6|578
1582251900000|2020-02-21 02:25:00|23430.6|23423.6|23413.1|23406.1|23438.1|23431.1|23408.1|23401.1|1093
1582252200000|2020-02-21 02:30:00|23410.6|23403.6|23418.1|23411.1|23433.1|23426.1|23400.6|23393.6|1235
1582252500000|2020-02-21 02:35:00|23420.6|23413.6|23438.1|23431.1|23440.6|23433.6|23418.1|23411.1|545
1582252800000|2020-02-21 02:40:00|23443.1|23436.1|23448.1|23441.1|23458.1|23451.1|23438.1|23431.1|965
1582253100000|2020-02-21 02:45:00|23450.6|23443.6|23458.1|23451.1|23463.1|23456.1|23440.6|23433.6|510
1582253400000|2020-02-21 02:50:00|23460.6|23453.6|23443.1|23436.1|23465.6|23458.6|23438.1|23431.1|463
1582253700000|2020-02-21 02:55:00|23440.6|23433.6|23443.1|23436.1|23443.1|23436.1|23428.1|23421.1|294
1582254000000|2020-02-21 03:00:00|23440.6|23433.6|23463.1|23456.1|23468.1|23461.1|23438.1|23431.1|511
1582254300000|2020-02-21 03:05:00|23465.6|23458.6|23478.1|23471.1|23478.1|23471.1|23463.1|23456.1|298
1582254600000|2020-02-21 03:10:00|23475.6|23468.6|23468.1|23461.1|23483.1|23476.1|23463.1|23456.1|1127
1582254900000|2020-02-21 03:15:00|23473.1|23466.1|23458.1|23451.1|23475.6|23468.6|23458.1|23451.1|250
1582255200000|2020-02-21 03:20:00|23460.6|23453.6|23458.1|23451.1|23463.1|23456.1|23453.1|23446.1|283
1582255500000|2020-02-21 03:25:00|23455.6|23448.6|23478.1|23471.1|23480.6|23473.6|23455.6|23448.6|564
1582255800000|2020-02-21 03:30:00|23480.6|23473.6|23468.1|23461.1|23493.1|23486.1|23468.1|23461.1|645
1582256100000|2020-02-21 03:35:00|23463.1|23456.1|23453.1|23446.1|23470.6|23463.6|23448.1|23441.1|472
1582256400000|2020-02-21 03:40:00|23455.6|23448.6|23458.1|23451.1|23468.1|23461.1|23448.1|23441.1|222
1582256700000|2020-02-21 03:45:00|23455.6|23448.6|23458.1|23451.1|23463.1|23456.1|23453.1|23446.1|160
1582257000000|2020-02-21 03:50:00|23460.6|23453.6|23468.1|23461.1|23470.6|23463.6|23458.1|23451.1|301
1582257300000|2020-02-21 03:55:00|23470.6|23463.6|23478.1|23471.1|23478.1|23471.1|23468.1|23461.1|332
1582257600000|2020-02-21 04:00:00|23475.6|23468.6|23483.1|23476.1|23483.1|23476.1|23473.1|23466.1|162
1582257900000|2020-02-21 04:05:00|23478.1|23471.1|23473.1|23466.1|23478.1|23471.1|23468.1|23461.1|275
1582258200000|2020-02-21 04:10:00|23478.1|23471.1|23473.1|23466.1|23483.1|23476.1|23473.1|23466.1|279
1582258500000|2020-02-21 04:15:00|23475.6|23468.6|23473.1|23466.1|23478.1|23471.1|23463.1|23456.1|261
1582258800000|2020-02-21 04:20:00|23470.6|23463.6|23463.1|23456.1|23473.1|23466.1|23460.6|23453.6|200
1582259100000|2020-02-21 04:25:00|23458.1|23451.1|23453.1|23446.1|23458.1|23451.1|23443.1|23436.1|243
1582259400000|2020-02-21 04:30:00|23450.6|23443.6|23453.1|23446.1|23458.1|23451.1|23443.1|23436.1|179
1582259700000|2020-02-21 04:35:00|23450.6|23443.6|23438.1|23431.1|23450.6|23443.6|23438.1|23431.1|140
1582260000000|2020-02-21 04:40:00|23440.6|23433.6|23453.1|23446.1|23453.1|23446.1|23438.1|23431.1|590
1582260300000|2020-02-21 04:45:00|23448.1|23441.1|23455.6|23448.6|23460.6|23453.6|23448.1|23441.1|151
1582260600000|2020-02-21 04:50:00|23453.1|23446.1|23455.6|23448.6|23463.1|23456.1|23448.1|23441.1|197
1582260900000|2020-02-21 04:55:00|23453.1|23446.1|23448.1|23441.1|23458.1|23451.1|23448.1|23441.1|179
1582261200000|2020-02-21 05:00:00|23450.6|23443.6|23453.1|23446.1|23473.1|23466.1|23448.1|23441.1|605
1582261500000|2020-02-21 05:05:00|23455.6|23448.6|23443.1|23436.1|23455.6|23448.6|23443.1|23436.1|278
1582261800000|2020-02-21 05:10:00|23445.6|23438.6|23453.1|23446.1|23468.1|23461.1|23443.1|23436.1|590
1582262100000|2020-02-21 05:15:00|23458.1|23451.1|23458.1|23451.1|23463.1|23456.1|23448.1|23441.1|593
1582262400000|2020-02-21 05:20:00|23455.6|23448.6|23438.1|23431.1|23463.1|23456.1|23438.1|23431.1|501
1582262700000|2020-02-21 05:25:00|23440.6|23433.6|23423.1|23416.1|23443.1|23436.1|23418.1|23411.1|791
1582263000000|2020-02-21 05:30:00|23420.6|23413.6|23413.1|23406.1|23428.1|23421.1|23413.1|23406.1|672
1582263300000|2020-02-21 05:35:00|23410.6|23403.6|23403.1|23396.1|23418.1|23411.1|23398.1|23391.1|1333
1582263600000|2020-02-21 05:40:00|23398.1|23391.1|23413.1|23406.1|23418.1|23411.1|23398.1|23391.1|469
1582263900000|2020-02-21 05:45:00|23408.1|23401.1|23393.1|23386.1|23413.1|23406.1|23393.1|23386.1|2598
1582264200000|2020-02-21 05:50:00|23390.6|23383.6|23388.1|23381.1|23398.1|23391.1|23378.1|23371.1|3003
1582264500000|2020-02-21 05:55:00|23383.1|23376.1|23383.1|23376.1|23393.1|23386.1|23383.1|23376.1|3494
1582264800000|2020-02-21 06:00:00|23378.1|23371.1|23378.1|23371.1|23398.1|23391.1|23373.1|23366.1|5075
1582265100000|2020-02-21 06:05:00|23373.1|23366.1|23348.1|23341.1|23378.1|23371.1|23348.1|23341.1|3745
1582265400000|2020-02-21 06:10:00|23353.1|23346.1|23323.1|23316.1|23353.1|23346.1|23323.1|23316.1|1155
1582265700000|2020-02-21 06:15:00|23318.1|23311.1|23298.1|23291.1|23333.1|23326.1|23298.1|23291.1|1486
1582266000000|2020-02-21 06:20:00|23303.1|23296.1|23303.1|23296.1|23308.1|23301.1|23298.1|23291.1|387
1582266300000|2020-02-21 06:25:00|23298.1|23291.1|23313.1|23306.1|23313.1|23306.1|23298.1|23291.1|97
1582266600000|2020-02-21 06:30:00|23310.6|23303.6|23308.1|23301.1|23318.1|23311.1|23305.6|23298.6|102
1582266900000|2020-02-21 06:35:00|23310.6|23303.6|23308.1|23301.1|23310.6|23303.6|23303.1|23296.1|55
1582267200000|2020-02-21 06:40:00|23310.6|23303.6|23318.1|23311.1|23318.1|23311.1|23308.1|23301.1|37
1582267500000|2020-02-21 06:45:00|23323.1|23316.1|23328.1|23321.1|23328.1|23321.1|23318.1|23311.1|123
1582267800000|2020-02-21 06:50:00|23330.6|23323.6|23335.6|23328.6|23335.6|23328.6|23328.1|23321.1|57
1582268100000|2020-02-21 06:55:00|23338.1|23331.1|23318.1|23311.1|23338.1|23331.1|23318.1|23311.1|78
1582268400000|2020-02-21 07:00:00|23315.6|23308.6|23298.1|23291.1|23328.1|23321.1|23293.1|23286.1|172
1582268700000|2020-02-21 07:05:00|23300.6|23293.6|23298.1|23291.1|23313.1|23306.1|23293.1|23286.1|150
1582269000000|2020-02-21 07:10:00|23293.1|23286.1|23278.1|23271.1|23298.1|23291.1|23275.6|23268.6|218
1582269300000|2020-02-21 07:15:00|23273.1|23266.1|23273.1|23266.1|23298.1|23291.1|23273.1|23266.1|266
1582269600000|2020-02-21 07:20:00|23275.6|23268.6|23273.1|23266.1|23283.1|23276.1|23263.1|23256.1|100
1582269900000|2020-02-21 07:25:00|23275.6|23268.6|23278.1|23271.1|23288.1|23281.1|23268.1|23261.1|328
1582270200000|2020-02-21 07:30:00|23280.6|23273.6|23273.1|23266.1|23288.1|23281.1|23263.1|23256.1|231
1582270500000|2020-02-21 07:35:00|23275.6|23268.6|23263.1|23256.1|23283.1|23276.1|23258.1|23251.1|150
1582270800000|2020-02-21 07:40:00|23260.6|23253.6|23258.1|23251.1|23268.1|23261.1|23253.1|23246.1|138
1582271100000|2020-02-21 07:45:00|23255.6|23248.6|23275.6|23268.6|23283.1|23276.1|23255.6|23248.6|108
1582271400000|2020-02-21 07:50:00|23273.1|23266.1|23263.1|23256.1|23278.1|23271.1|23253.1|23246.1|209
1582271700000|2020-02-21 07:55:00|23260.6|23253.6|23248.1|23241.1|23263.1|23256.1|23248.1|23241.1|144
1582272000000|2020-02-21 08:00:00|23253.1|23246.1|23225.6|23218.6|23253.1|23246.1|23210.6|23203.6|595
1582272300000|2020-02-21 08:05:00|23223.1|23216.1|23178.1|23171.1|23228.1|23221.1|23173.1|23166.1|792
1582272600000|2020-02-21 08:10:00|23175.6|23168.6|23188.1|23181.1|23198.1|23191.1|23163.1|23156.1|528
1582272900000|2020-02-21 08:15:00|23198.1|23191.1|23243.1|23236.1|23248.1|23241.1|23188.1|23181.1|998
1582273200000|2020-02-21 08:20:00|23238.1|23231.1|23228.1|23221.1|23250.6|23243.6|23223.1|23216.1|419
1582273500000|2020-02-21 08:25:00|23230.6|23223.6|23228.1|23221.1|23238.1|23231.1|23223.1|23216.1|261
1582273800000|2020-02-21 08:30:00|23238.1|23231.1|23273.1|23266.1|23308.1|23301.1|23238.1|23231.1|1102
1582274100000|2020-02-21 08:35:00|23278.1|23271.1|23288.1|23281.1|23293.1|23286.1|23268.1|23261.1|548
1582274400000|2020-02-21 08:40:00|23293.1|23286.1|23275.6|23268.6|23303.1|23296.1|23270.6|23263.6|340
1582274700000|2020-02-21 08:45:00|23278.1|23271.1|23253.1|23246.1|23285.6|23278.6|23253.1|23246.1|319
1582275000000|2020-02-21 08:50:00|23250.6|23243.6|23243.1|23236.1|23258.1|23251.1|23240.6|23233.6|217
1582275300000|2020-02-21 08:55:00|23240.6|23233.6|23273.1|23266.1|23273.1|23266.1|23233.1|23226.1|236
1582275600000|2020-02-21 09:00:00|23278.1|23271.1|23298.1|23291.1|23315.6|23308.6|23278.1|23271.1|461
1582275900000|2020-02-21 09:05:00|23300.6|23293.6|23280.6|23273.6|23303.1|23296.1|23278.1|23271.1|257
1582276200000|2020-02-21 09:10:00|23283.1|23276.1|23278.1|23271.1|23293.1|23286.1|23275.6|23268.6|68
1582276500000|2020-02-21 09:15:00|23280.6|23273.6|23270.6|23263.6|23283.1|23276.1|23268.1|23261.1|70
1582276800000|2020-02-21 09:20:00|23268.1|23261.1|23263.1|23256.1|23278.1|23271.1|23258.1|23251.1|79
1582277100000|2020-02-21 09:25:00|23265.6|23258.6|23270.6|23263.6|23273.1|23266.1|23263.1|23256.1|52
1582277400000|2020-02-21 09:30:00|23273.1|23266.1|23263.1|23256.1|23283.1|23276.1|23258.1|23251.1|114
1582277700000|2020-02-21 09:35:00|23260.6|23253.6|23268.1|23261.1|23270.6|23263.6|23258.1|23251.1|109
1582278000000|2020-02-21 09:40:00|23265.6|23258.6|23288.1|23281.1|23288.1|23281.1|23263.1|23256.1|107
1582278300000|2020-02-21 09:45:00|23290.6|23283.6|23268.1|23261.1|23293.1|23286.1|23268.1|23261.1|166
1582278600000|2020-02-21 09:50:00|23265.6|23258.6|23245.6|23238.6|23265.6|23258.6|23243.1|23236.1|151
1582278900000|2020-02-21 09:55:00|23248.1|23241.1|23258.1|23251.1|23263.1|23256.1|23243.1|23236.1|87
1582279200000|2020-02-21 10:00:00|23263.1|23256.1|23293.1|23286.1|23298.1|23291.1|23263.1|23256.1|363
1582279500000|2020-02-21 10:05:00|23288.1|23281.1|23293.1|23286.1|23300.6|23293.6|23288.1|23281.1|182
1582279800000|2020-02-21 10:10:00|23290.6|23283.6|23303.1|23296.1|23308.1|23301.1|23288.1|23281.1|128
1582280100000|2020-02-21 10:15:00|23305.6|23298.6|23308.1|23301.1|23308.1|23301.1|23298.1|23291.1|190
1582280400000|2020-02-21 10:20:00|23313.1|23306.1|23303.1|23296.1|23318.1|23311.1|23298.1|23291.1|147
1582280700000|2020-02-21 10:25:00|23308.1|23301.1|23308.1|23301.1|23318.1|23311.1|23298.1|23291.1|77
1582281000000|2020-02-21 10:30:00|23305.6|23298.6|23293.1|23286.1|23308.1|23301.1|23293.1|23286.1|57
1582281300000|2020-02-21 10:35:00|23298.1|23291.1|23298.1|23291.1|23298.1|23291.1|23293.1|23286.1|29
1582281600000|2020-02-21 10:40:00|23295.6|23288.6|23288.1|23281.1|23303.1|23296.1|23278.1|23271.1|234
1582281900000|2020-02-21 10:45:00|23283.1|23276.1|23293.1|23286.1|23298.1|23291.1|23283.1|23276.1|50
1582282200000|2020-02-21 10:50:00|23295.6|23288.6|23313.1|23306.1|23318.1|23311.1|23293.1|23286.1|152
1582282500000|2020-02-21 10:55:00|23315.6|23308.6|23298.1|23291.1|23318.1|23311.1|23298.1|23291.1|76
1582282800000|2020-02-21 11:00:00|23300.6|23293.6|23298.1|23291.1|23308.1|23301.1|23293.1|23286.1|181
1582283100000|2020-02-21 11:05:00|23295.6|23288.6|23268.1|23261.1|23298.1|23291.1|23263.1|23256.1|462
1582283400000|2020-02-21 11:10:00|23273.1|23266.1|23270.6|23263.6|23283.1|23276.1|23268.1|23261.1|374
1582283700000|2020-02-21 11:15:00|23273.1|23266.1|23278.1|23271.1|23283.1|23276.1|23268.1|23261.1|206
1582284000000|2020-02-21 11:20:00|23273.1|23266.1|23273.1|23266.1|23278.1|23271.1|23273.1|23266.1|40
1582284300000|2020-02-21 11:25:00|23275.6|23268.6|23285.6|23278.6|23285.6|23278.6|23275.6|23268.6|42
1582284600000|2020-02-21 11:30:00|23283.1|23276.1|23298.1|23291.1|23308.1|23301.1|23283.1|23276.1|76
1582284900000|2020-02-21 11:35:00|23295.6|23288.6|23303.1|23296.1|23308.1|23301.1|23293.1|23286.1|113
1582285200000|2020-02-21 11:40:00|23300.6|23293.6|23308.1|23301.1|23313.1|23306.1|23298.1|23291.1|76
1582285500000|2020-02-21 11:45:00|23305.6|23298.6|23298.1|23291.1|23313.1|23306.1|23298.1|23291.1|65
1582285800000|2020-02-21 11:50:00|23300.6|23293.6|23298.1|23291.1|23303.1|23296.1|23298.1|23291.1|51
1582286100000|2020-02-21 11:55:00|23295.6|23288.6|23298.1|23291.1|23303.1|23296.1|23288.1|23281.1|159
1582286400000|2020-02-21 12:00:00|23300.6|23293.6|23298.1|23291.1|23308.1|23301.1|23293.1|23286.1|445
1582286700000|2020-02-21 12:05:00|23300.6|23293.6|23303.1|23296.1|23308.1|23301.1|23298.1|23291.1|135
1582287000000|2020-02-21 12:10:00|23308.1|23301.1|23303.1|23296.1|23308.1|23301.1|23298.1|23291.1|124
1582287300000|2020-02-21 12:15:00|23300.6|23293.6|23303.1|23296.1|23305.6|23298.6|23293.1|23286.1|292
1582287600000|2020-02-21 12:20:00|23300.6|23293.6|23315.6|23308.6|23318.1|23311.1|23300.6|23293.6|229
1582287900000|2020-02-21 12:25:00|23318.1|23311.1|23328.1|23321.1|23328.1|23321.1|23313.1|23306.1|61
1582288200000|2020-02-21 12:30:00|23325.6|23318.6|23323.1|23316.1|23333.1|23326.1|23313.1|23306.1|210
1582288500000|2020-02-21 12:35:00|23325.6|23318.6|23328.1|23321.1|23338.1|23331.1|23323.1|23316.1|90
1582288800000|2020-02-21 12:40:00|23330.6|23323.6|23328.1|23321.1|23338.1|23331.1|23328.1|23321.1|77
1582289100000|2020-02-21 12:45:00|23330.6|23323.6|23353.1|23346.1|23358.1|23351.1|23330.6|23323.6|196
1582289400000|2020-02-21 12:50:00|23355.6|23348.6|23338.1|23331.1|23355.6|23348.6|23338.1|23331.1|58
1582289700000|2020-02-21 12:55:00|23340.6|23333.6|23333.1|23326.1|23343.1|23336.1|23330.6|23323.6|69
1582290000000|2020-02-21 13:00:00|23335.6|23328.6|23333.1|23326.1|23350.6|23343.6|23328.1|23321.1|94
1582290300000|2020-02-21 13:05:00|23335.6|23328.6|23328.1|23321.1|23338.1|23331.1|23323.1|23316.1|95
1582290600000|2020-02-21 13:10:00|23330.6|23323.6|23323.1|23316.1|23333.1|23326.1|23323.1|23316.1|51
1582290900000|2020-02-21 13:15:00|23325.6|23318.6|23318.1|23311.1|23335.6|23328.6|23318.1|23311.1|92
1582291200000|2020-02-21 13:20:00|23320.6|23313.6|23318.1|23311.1|23323.1|23316.1|23313.1|23306.1|51
1582291500000|2020-02-21 13:25:00|23315.6|23308.6|23318.1|23311.1|23323.1|23316.1|23313.1|23306.1|84
1582291800000|2020-02-21 13:30:00|23313.1|23306.1|23308.1|23301.1|23318.1|23311.1|23295.6|23288.6|140
1582292100000|2020-02-21 13:35:00|23305.6|23298.6|23308.1|23301.1|23315.6|23308.6|23303.1|23296.1|35
1582292400000|2020-02-21 13:40:00|23310.6|23303.6|23308.1|23301.1|23318.1|23311.1|23303.1|23296.1|63
1582292700000|2020-02-21 13:45:00|23310.6|23303.6|23298.1|23291.1|23310.6|23303.6|23285.6|23278.6|185
1582293000000|2020-02-21 13:50:00|23300.6|23293.6|23293.1|23286.1|23303.1|23296.1|23288.1|23281.1|47
1582293300000|2020-02-21 13:55:00|23295.6|23288.6|23288.1|23281.1|23303.1|23296.1|23288.1|23281.1|158
1582293600000|2020-02-21 14:00:00|23290.6|23283.6|23298.1|23291.1|23305.6|23298.6|23288.1|23281.1|127
1582293900000|2020-02-21 14:05:00|23300.6|23293.6|23298.1|23291.1|23308.1|23301.1|23293.1|23286.1|50
1582294200000|2020-02-21 14:10:00|23293.1|23286.1|23308.1|23301.1|23313.1|23306.1|23293.1|23286.1|90
1582294500000|2020-02-21 14:15:00|23305.6|23298.6|23313.1|23306.1|23318.1|23311.1|23303.1|23296.1|120
1582294800000|2020-02-21 14:20:00|23315.6|23308.6|23313.1|23306.1|23320.6|23313.6|23313.1|23306.1|63
1582295100000|2020-02-21 14:25:00|23318.1|23311.1|23303.1|23296.1|23318.1|23311.1|23295.6|23288.6|224
1582295400000|2020-02-21 14:30:00|23305.6|23298.6|23283.1|23276.1|23313.1|23306.1|23273.1|23266.1|743
1582295700000|2020-02-21 14:35:00|23278.1|23271.1|23233.1|23226.1|23278.1|23271.1|23233.1|23226.1|1163
1582296000000|2020-02-21 14:40:00|23230.6|23223.6|23218.1|23211.1|23233.1|23226.1|23198.1|23191.1|764
1582296300000|2020-02-21 14:45:00|23213.1|23206.1|23118.1|23111.1|23213.1|23206.1|23118.1|23111.1|2048
1582296600000|2020-02-21 14:50:00|23120.6|23113.6|23143.1|23136.1|23168.1|23161.1|23113.1|23106.1|1261
1582296900000|2020-02-21 14:55:00|23145.6|23138.6|23165.6|23158.6|23173.1|23166.1|23133.1|23126.1|718
1582297200000|2020-02-21 15:00:00|23163.1|23156.1|23138.1|23131.1|23173.1|23166.1|23123.1|23116.1|653
1582297500000|2020-02-21 15:05:00|23133.1|23126.1|23173.1|23166.1|23173.1|23166.1|23123.1|23116.1|543
1582297800000|2020-02-21 15:10:00|23170.6|23163.6|23148.1|23141.1|23178.1|23171.1|23138.1|23131.1|544
1582298100000|2020-02-21 15:15:00|23145.6|23138.6|23168.1|23161.1|23183.1|23176.1|23143.1|23136.1|450
1582298400000|2020-02-21 15:20:00|23173.1|23166.1|23205.6|23198.6|23213.1|23206.1|23160.6|23153.6|515
1582298700000|2020-02-21 15:25:00|23203.1|23196.1|23183.1|23176.1|23208.1|23201.1|23178.1|23171.1|279
1582299000000|2020-02-21 15:30:00|23180.6|23173.6|23155.6|23148.6|23198.1|23191.1|23148.1|23141.1|323
1582299300000|2020-02-21 15:35:00|23153.1|23146.1|23148.1|23141.1|23168.1|23161.1|23143.1|23136.1|238
1582299600000|2020-02-21 15:40:00|23150.6|23143.6|23138.1|23131.1|23153.1|23146.1|23120.6|23113.6|545
1582299900000|2020-02-21 15:45:00|23135.6|23128.6|23153.1|23146.1|23158.1|23151.1|23113.1|23106.1|799
1582300200000|2020-02-21 15:50:00|23158.1|23151.1|23178.1|23171.1|23183.1|23176.1|23143.1|23136.1|276
1582300500000|2020-02-21 15:55:00|23180.6|23173.6|23195.6|23188.6|23203.1|23196.1|23178.1|23171.1|406
1582300800000|2020-02-21 16:00:00|23198.1|23191.1|23203.1|23196.1|23213.1|23206.1|23183.1|23176.1|231
1582301100000|2020-02-21 16:05:00|23200.6|23193.6|23198.1|23191.1|23208.1|23201.1|23193.1|23186.1|160
1582301400000|2020-02-21 16:10:00|23193.1|23186.1|23203.1|23196.1|23213.1|23206.1|23188.1|23181.1|422
1582301700000|2020-02-21 16:15:00|23205.6|23198.6|23208.1|23201.1|23233.1|23226.1|23205.6|23198.6|434
1582302000000|2020-02-21 16:20:00|23205.6|23198.6|23243.1|23236.1|23248.1|23241.1|23203.1|23196.1|363
1582302300000|2020-02-21 16:25:00|23238.1|23231.1|23248.1|23241.1|23255.6|23248.6|23238.1|23231.1|286
1582302600000|2020-02-21 16:30:00|23250.6|23243.6|23263.1|23256.1|23273.1|23266.1|23250.6|23243.6|632
1582302900000|2020-02-21 16:35:00|23258.1|23251.1|23263.1|23256.1|23273.1|23266.1|23253.1|23246.1|677
1582303200000|2020-02-21 16:40:00|23258.1|23251.1|23268.1|23261.1|23273.1|23266.1|23253.1|23246.1|401
1582303500000|2020-02-21 16:45:00|23270.6|23263.6|23253.1|23246.1|23273.1|23266.1|23243.1|23236.1|302
1582303800000|2020-02-21 16:50:00|23255.6|23248.6|23278.1|23271.1|23278.1|23271.1|23255.6|23248.6|222
1582304100000|2020-02-21 16:55:00|23283.1|23276.1|23263.1|23256.1|23288.1|23281.1|23263.1|23256.1|340
1582304400000|2020-02-21 17:00:00|23265.6|23258.6|23278.1|23271.1|23283.1|23276.1|23258.1|23251.1|160
1582304700000|2020-02-21 17:05:00|23280.6|23273.6|23263.1|23256.1|23298.1|23291.1|23263.1|23256.1|161
1582305000000|2020-02-21 17:10:00|23265.6|23258.6|23268.1|23261.1|23278.1|23271.1|23263.1|23256.1|67
1582305300000|2020-02-21 17:15:00|23270.6|23263.6|23263.1|23256.1|23275.6|23268.6|23263.1|23256.1|89
1582305600000|2020-02-21 17:20:00|23265.6|23258.6|23253.1|23246.1|23275.6|23268.6|23253.1|23246.1|141
1582305900000|2020-02-21 17:25:00|23255.6|23248.6|23258.1|23251.1|23258.1|23251.1|23248.1|23241.1|86
1582306200000|2020-02-21 17:30:00|23255.6|23248.6|23243.1|23236.1|23260.6|23253.6|23243.1|23236.1|85
1582306500000|2020-02-21 17:35:00|23245.6|23238.6|23258.1|23251.1|23263.1|23256.1|23243.1|23236.1|83
1582306800000|2020-02-21 17:40:00|23260.6|23253.6|23253.1|23246.1|23263.1|23256.1|23243.1|23236.1|65
1582307100000|2020-02-21 17:45:00|23248.1|23241.1|23243.1|23236.1|23253.1|23246.1|23238.1|23231.1|85
1582307400000|2020-02-21 17:50:00|23245.6|23238.6|23218.1|23211.1|23245.6|23238.6|23218.1|23211.1|107
1582307700000|2020-02-21 17:55:00|23223.1|23216.1|23238.1|23231.1|23240.6|23233.6|23220.6|23213.6|87
1582308000000|2020-02-21 18:00:00|23235.6|23228.6|23243.1|23236.1|23258.1|23251.1|23228.1|23221.1|295
1582308300000|2020-02-21 18:05:00|23238.1|23231.1|23228.1|23221.1|23243.1|23236.1|23228.1|23221.1|50
1582308600000|2020-02-21 18:10:00|23233.1|23226.1|23208.1|23201.1|23233.1|23226.1|23208.1|23201.1|316
1582308900000|2020-02-21 18:15:00|23210.6|23203.6|23218.1|23211.1|23223.1|23216.1|23208.1|23201.1|126
1582309200000|2020-02-21 18:20:00|23220.6|23213.6|23215.6|23208.6|23225.6|23218.6|23208.1|23201.1|73
1582309500000|2020-02-21 18:25:00|23218.1|23211.1|23213.1|23206.1|23233.1|23226.1|23213.1|23206.1|224
1582309800000|2020-02-21 18:30:00|23210.6|23203.6|23205.6|23198.6|23218.1|23211.1|23203.1|23196.1|125
1582310100000|2020-02-21 18:35:00|23208.1|23201.1|23203.1|23196.1|23210.6|23203.6|23193.1|23186.1|105
1582310400000|2020-02-21 18:40:00|23200.6|23193.6|23195.6|23188.6|23208.1|23201.1|23193.1|23186.1|60
1582310700000|2020-02-21 18:45:00|23198.1|23191.1|23188.1|23181.1|23198.1|23191.1|23183.1|23176.1|138
1582311000000|2020-02-21 18:50:00|23185.6|23178.6|23173.1|23166.1|23188.1|23181.1|23168.1|23161.1|122
1582311300000|2020-02-21 18:55:00|23178.1|23171.1|23193.1|23186.1|23198.1|23191.1|23178.1|23171.1|119
1582311600000|2020-02-21 19:00:00|23188.1|23181.1|23208.1|23201.1|23215.6|23208.6|23185.6|23178.6|99
1582311900000|2020-02-21 19:05:00|23210.6|23203.6|23203.1|23196.1|23213.1|23206.1|23198.1|23191.1|55
1582312200000|2020-02-21 19:10:00|23200.6|23193.6|23198.1|23191.1|23213.1|23206.1|23193.1|23186.1|98
1582312500000|2020-02-21 19:15:00|23200.6|23193.6|23188.1|23181.1|23203.1|23196.1|23180.6|23173.6|95
1582312800000|2020-02-21 19:20:00|23185.6|23178.6|23183.1|23176.1|23203.1|23196.1|23183.1|23176.1|129
1582313100000|2020-02-21 19:25:00|23180.6|23173.6|23198.1|23191.1|23203.1|23196.1|23180.6|23173.6|171
1582313400000|2020-02-21 19:30:00|23200.6|23193.6|23203.1|23196.1|23218.1|23211.1|23200.6|23193.6|79
1582313700000|2020-02-21 19:35:00|23200.6|23193.6|23188.1|23181.1|23203.1|23196.1|23183.1|23176.1|150
1582314000000|2020-02-21 19:40:00|23185.6|23178.6|23183.1|23176.1|23198.1|23191.1|23180.6|23173.6|341
1582314300000|2020-02-21 19:45:00|23188.1|23181.1|23168.1|23161.1|23188.1|23181.1|23168.1|23161.1|180
1582314600000|2020-02-21 19:50:00|23170.6|23163.6|23173.1|23166.1|23190.6|23183.6|23168.1|23161.1|246
1582314900000|2020-02-21 19:55:00|23170.6|23163.6|23183.1|23176.1|23188.1|23181.1|23168.1|23161.1|146
1582315200000|2020-02-21 20:00:00|23178.1|23171.1|23173.1|23166.1|23188.1|23181.1|23173.1|23166.1|286
1582315500000|2020-02-21 20:05:00|23168.1|23161.1|23158.1|23151.1|23173.1|23166.1|23155.6|23148.6|282
1582315800000|2020-02-21 20:10:00|23163.1|23156.1|23163.1|23156.1|23168.1|23161.1|23163.1|23156.1|194
1582316100000|2020-02-21 20:15:00|23158.1|23151.1|23163.1|23156.1|23163.1|23156.1|23148.1|23141.1|320
1582316400000|2020-02-21 20:20:00|23158.1|23151.1|23163.1|23156.1|23173.1|23166.1|23158.1|23151.1|166
1582316700000|2020-02-21 20:25:00|23158.1|23151.1|23168.1|23161.1|23178.1|23171.1|23158.1|23151.1|402
1582317000000|2020-02-21 20:30:00|23170.6|23163.6|23148.1|23141.1|23178.1|23171.1|23148.1|23141.1|159
1582317300000|2020-02-21 20:35:00|23153.1|23146.1|23163.1|23156.1|23165.6|23158.6|23148.1|23141.1|105
1582317600000|2020-02-21 20:40:00|23168.1|23161.1|23168.1|23161.1|23173.1|23166.1|23163.1|23156.1|76
1582317900000|2020-02-21 20:45:00|23170.6|23163.6|23198.1|23191.1|23198.1|23191.1|23168.1|23161.1|209
1582318200000|2020-02-21 20:50:00|23200.6|23193.6|23213.1|23206.1|23228.1|23221.1|23198.1|23191.1|298
1582318500000|2020-02-21 20:55:00|23208.1|23201.1|23228.1|23221.1|23228.1|23221.1|23203.1|23196.1|523
1582318800000|2020-02-21 21:00:00|23223.1|23216.1|23213.1|23206.1|23233.1|23226.1|23213.1|23206.1|153
1582319100000|2020-02-21 21:05:00|23218.1|23211.1|23218.1|23211.1|23218.1|23211.1|23213.1|23206.1|66
1582319400000|2020-02-21 21:10:00|23220.6|23213.6|23213.1|23206.1|23228.1|23221.1|23208.1|23201.1|174
1582319700000|2020-02-21 21:15:00|23217.1|23202.1|23227.1|23212.1|23227.1|23212.1|23212.1|23197.1|33
1582320000000|2020-02-21 21:20:00|23217.1|23202.1|23222.1|23207.1|23227.1|23212.1|23217.1|23202.1|31
1582320300000|2020-02-21 21:25:00|23219.6|23204.6|23222.1|23207.1|23222.1|23207.1|23219.6|23204.6|6
1582320600000|2020-02-21 21:30:00|23219.6|23204.6|23217.1|23202.1|23222.1|23207.1|23217.1|23202.1|4
1582320900000|2020-02-21 21:35:00|23214.6|23199.6|23212.1|23197.1|23214.6|23199.6|23209.6|23194.6|6
1582321200000|2020-02-21 21:40:00|||||||||13
1582321500000|2020-02-21 21:45:00|23209.6|23194.6|23222.1|23207.1|23224.6|23209.6|23209.6|23194.6|21
1582321800000|2020-02-21 21:50:00|23219.6|23204.6|23219.6|23204.6|23219.6|23204.6|23217.1|23202.1|17
1582322100000|2020-02-21 21:55:00|23222.1|23207.1|23226.8|23196.8|23228.3|23207.1|23219.6|23195.9|41
1582498800000|2020-02-23 23:00:00|23224.6|23194.6|22904.6|22889.6|23224.6|23194.6|22864.6|22849.6|998
1582499100000|2020-02-23 23:05:00|22907.1|22892.1|22819.6|22804.6|22914.6|22899.6|22817.1|22802.1|592
1582499400000|2020-02-23 23:10:00|22829.6|22814.6|22832.1|22817.1|22837.1|22822.1|22769.6|22754.6|606
1582499700000|2020-02-23 23:15:00|22834.6|22819.6|22812.1|22797.1|22847.1|22832.1|22787.1|22772.1|445
1582500000000|2020-02-23 23:20:00|22817.1|22802.1|22789.6|22774.6|22832.1|22817.1|22782.1|22767.1|299
1582500300000|2020-02-23 23:25:00|22787.1|22772.1|22819.6|22804.6|22832.1|22817.1|22784.6|22769.6|475
1582500600000|2020-02-23 23:30:00|22817.1|22802.1|22850.6|22843.6|22928.1|22921.1|22817.1|22802.1|1674
1582500900000|2020-02-23 23:35:00|22848.1|22841.1|22868.1|22861.1|22883.1|22876.1|22845.6|22838.6|435
1582501200000|2020-02-23 23:40:00|22865.6|22858.6|22868.1|22861.1|22873.1|22866.1|22833.1|22826.1|460
1582501500000|2020-02-23 23:45:00|22863.1|22856.1|22843.1|22836.1|22868.1|22861.1|22833.1|22826.1|505
1582501800000|2020-02-23 23:50:00|22838.1|22831.1|22800.6|22793.6|22848.1|22841.1|22798.1|22791.1|531
1582502100000|2020-02-23 23:55:00|22803.1|22796.1|22823.1|22816.1|22838.1|22831.1|22803.1|22796.1|421
1582502400000|2020-02-24 00:00:00|22825.6|22818.6|22798.1|22791.1|22828.1|22821.1|22778.1|22771.1|628
1582502700000|2020-02-24 00:05:00|22793.1|22786.1|22828.1|22821.1|22828.1|22821.1|22793.1|22786.1|319
1582503000000|2020-02-24 00:10:00|22825.6|22818.6|22788.1|22781.1|22828.1|22821.1|22788.1|22781.1|364
1582503300000|2020-02-24 00:15:00|22785.6|22778.6|22813.1|22806.1|22823.1|22816.1|22773.1|22766.1|532
1582503600000|2020-02-24 00:20:00|22815.6|22808.6|22823|22816|22838.1|22831.1|22808|22801|589
1582503900000|2020-02-24 00:25:00|22820.5|22813.5|22848|22841|22863|22856|22820.5|22813.5|326
1582504200000|2020-02-24 00:30:00|22843|22836|22843|22836|22868|22861|22838|22831|250
1582504500000|2020-02-24 00:35:00|22840.5|22833.5|22825.5|22818.5|22863|22856|22823|22816|498
1582504800000|2020-02-24 00:40:00|22828|22821|22798|22791|22828|22821|22793|22786|594
1582505100000|2020-02-24 00:45:00|22795.5|22788.5|22783|22776|22798|22791|22778|22771|432
1582505400000|2020-02-24 00:50:00|22780.5|22773.5|22768|22761|22783|22776|22743|22736|694
1582505700000|2020-02-24 00:55:00|22763|22756|22753|22746|22775.5|22768.5|22753|22746|496
1582506000000|2020-02-24 01:00:00|22750.5|22743.5|22773|22766|22780.5|22773.5|22748|22741|478
1582506300000|2020-02-24 01:05:00|22770.5|22763.5|22753|22746|22790.5|22783.5|22748|22741|257
1582506600000|2020-02-24 01:10:00|22750.5|22743.5|22753|22746|22758|22751|22733|22726|363
1582506900000|2020-02-24 01:15:00|22748|22741|22783|22776|22795.5|22788.5|22745.5|22738.5|556
1582507200000|2020-02-24 01:20:00|22780.5|22773.5|22758|22751|22788|22781|22748|22741|324
1582507500000|2020-02-24 01:25:00|22760.5|22753.5|22733|22726|22763|22756|22718|22711|664
1582507800000|2020-02-24 01:30:00|22738|22731|22745.5|22738.5|22758|22751|22725.5|22718.5|335
1582508100000|2020-02-24 01:35:00|22743|22736|22728|22721|22748|22741|22723|22716|235
1582508400000|2020-02-24 01:40:00|22730.5|22723.5|22718|22711|22738|22731|22713|22706|559
1582508700000|2020-02-24 01:45:00|22713|22706|22718|22711|22723|22716|22713|22706|903
1582509000000|2020-02-24 01:50:00|22715.5|22708.5|22708|22701|22718|22711|22698|22691|378
1582509300000|2020-02-24 01:55:00|22705.5|22698.5|22698|22691|22708|22701|22693|22686|442
1582509600000|2020-02-24 02:00:00|22695.5|22688.5|22683|22676|22708|22701|22678|22671|572
1582509900000|2020-02-24 02:05:00|22678|22671|22703|22696|22703|22696|22678|22671|418
1582510200000|2020-02-24 02:10:00|22698|22691|22693|22686|22703|22696|22688|22681|216
1582510500000|2020-02-24 02:15:00|22698|22691|22698|22691|22703|22696|22688|22681|331
1582510800000|2020-02-24 02:20:00|22693|22686|22668|22661|22698|22691|22653|22646|429
1582511100000|2020-02-24 02:25:00|22663|22656|22653|22646|22668|22661|22650.5|22643.5|243
1582511400000|2020-02-24 02:30:00|22648|22641|22608|22601|22648|22641|22608|22601|520
1582511700000|2020-02-24 02:35:00|22605.5|22598.5|22593|22586|22610.5|22603.5|22588|22581|733
1582512000000|2020-02-24 02:40:00|22590.5|22583.5|22598|22591|22613|22606|22588|22581|313
1582512300000|2020-02-24 02:45:00|22593|22586|22603|22596|22613|22606|22580.5|22573.5|271
1582512600000|2020-02-24 02:50:00|22600.5|22593.5|22553|22546|22600.5|22593.5|22533|22526|669
1582512900000|2020-02-24 02:55:00|22558|22551|22540.5|22533.5|22568|22561|22528|22521|499
1582513200000|2020-02-24 03:00:00|22543|22536|22480.5|22473.5|22543|22536|22473|22466|590
1582513500000|2020-02-24 03:05:00|22483|22476|22553|22546|22553|22546|22473|22466|386
1582513800000|2020-02-24 03:10:00|22550.5|22543.5|22583|22576|22583|22576|22548|22541|251
1582514100000|2020-02-24 03:15:00|22588|22581|22618|22611|22618|22611|22583|22576|393
1582514400000|2020-02-24 03:20:00|22623|22616|22623|22616|22633|22626|22608|22601|363
1582514700000|2020-02-24 03:25:00|22620.5|22613.5|22648|22641|22653|22646|22618|22611|470
1582515000000|2020-02-24 03:30:00|22645.5|22638.5|22628|22621|22648|22641|22628|22621|326
1582515300000|2020-02-24 03:35:00|22623|22616|22618|22611|22633|22626|22613|22606|249
1582515600000|2020-02-24 03:40:00|22613|22606|22613|22606|22623|22616|22608|22601|126
1582515900000|2020-02-24 03:45:00|22615.5|22608.5|22593|22586|22618|22611|22578|22571|271
1582516200000|2020-02-24 03:50:00|22598|22591|22593|22586|22598|22591|22588|22581|115
1582516500000|2020-02-24 03:55:00|22598|22591|22598|22591|22603|22596|22593|22586|92
1582516800000|2020-02-24 04:00:00|22600.5|22593.5|22623|22616|22628|22621|22600.5|22593.5|133
1582517100000|2020-02-24 04:05:00|22620.5|22613.5|22618|22611|22620.5|22613.5|22608|22601|89
1582517400000|2020-02-24 04:10:00|22615.5|22608.5|22613|22606|22615.5|22608.5|22598|22591|157
1582517700000|2020-02-24 04:15:00|22615.5|22608.5|22613|22606|22623|22616|22608|22601|122
1582518000000|2020-02-24 04:20:00|22608|22601|22598|22591|22613|22606|22593|22586|133
1582518300000|2020-02-24 04:25:00|22595.5|22588.5|22588|22581|22603|22596|22588|22581|102
1582518600000|2020-02-24 04:30:00|22590.5|22583.5|22583|22576|22593|22586|22578|22571|56
1582518900000|2020-02-24 04:35:00|22580.5|22573.5|22583|22576|22583|22576|22568|22561|235
1582519200000|2020-02-24 04:40:00|22578|22571|22583|22576|22593|22586|22578|22571|72
1582519500000|2020-02-24 04:45:00|22580.5|22573.5|22568|22561|22583|22576|22568|22561|64
1582519800000|2020-02-24 04:50:00|22565.5|22558.5|22593|22586|22593|22586|22563|22556|208
1582520100000|2020-02-24 04:55:00|22588|22581|22583|22576|22598|22591|22583|22576|88
1582520400000|2020-02-24 05:00:00|22585.5|22578.5|22568|22561|22593|22586|22568|22561|181
1582520700000|2020-02-24 05:05:00|22565.5|22558.5|22578|22571|22578|22571|22563|22556|171
1582521000000|2020-02-24 05:10:00|22580.5|22573.5|22568|22561|22583|22576|22563|22556|228
1582521300000|2020-02-24 05:15:00|22565.5|22558.5|22578|22571|22583|22576|22563|22556|77
1582521600000|2020-02-24 05:20:00|22573|22566|22603|22596|22603|22596|22573|22566|121
1582521900000|2020-02-24 05:25:00|22598|22591|22588|22581|22603|22596|22583|22576|251
1582522200000|2020-02-24 05:30:00|22585.5|22578.5|22583|22576|22585.5|22578.5|22575.5|22568.5|131
1582522500000|2020-02-24 05:35:00|22580.5|22573.5|22578|22571|22593|22586|22578|22571|91
1582522800000|2020-02-24 05:40:00|22580.5|22573.5|22598|22591|22598|22591|22580.5|22573.5|222
1582523100000|2020-02-24 05:45:00|22603|22596|22598|22591|22608|22601|22598|22591|308
1582523400000|2020-02-24 05:50:00|22595.5|22588.5|22578|22571|22598|22591|22578|22571|367
1582523700000|2020-02-24 05:55:00|22583|22576|22578|22571|22583|22576|22573|22566|316
1582524000000|2020-02-24 06:00:00|22573|22566|22598|22591|22598|22591|22573|22566|703
1582524300000|2020-02-24 06:05:00|22603|22596|22613|22606|22613|22606|22598|22591|325
1582524600000|2020-02-24 06:10:00|22608|22601|22608|22601|22618|22611|22603|22596|147
1582524900000|2020-02-24 06:15:00|22610.5|22603.5|22608|22601|22618|22611|22598|22591|81
1582525200000|2020-02-24 06:20:00|22605.5|22598.5|22613|22606|22618|22611|22603|22596|269
1582525500000|2020-02-24 06:25:00|22615.5|22608.5|22610.5|22603.5|22618|22611|22608|22601|107
1582525800000|2020-02-24 06:30:00|22608|22601|22623|22616|22628|22621|22608|22601|133
1582526100000|2020-02-24 06:35:00|22625.5|22618.5|22618|22611|22633|22626|22618|22611|102
1582526400000|2020-02-24 06:40:00|22613|22606|22613|22606|22613|22606|22608|22601|37
1582526700000|2020-02-24 06:45:00|22610.5|22603.5|22608|22601|22610.5|22603.5|22603|22596|25
1582527000000|2020-02-24 06:50:00|22605.5|22598.5|22620.5|22613.5|22623|22616|22605.5|22598.5|72
1582527300000|2020-02-24 06:55:00|22623|22616|22620.5|22613.5|22628|22621|22613|22606|60
1582527600000|2020-02-24 07:00:00|22618|22611|22608|22601|22633|22626|22600.5|22593.5|261
1582527900000|2020-02-24 07:05:00|22610.5|22603.5|22568|22561|22613|22606|22568|22561|200
1582528200000|2020-02-24 07:10:00|22573|22566|22523|22516|22573|22566|22523|22516|428
1582528500000|2020-02-24 07:15:00|22525.5|22518.5|22553|22546|22558|22551|22518|22511|234
1582528800000|2020-02-24 07:20:00|22548|22541|22553|22546|22555.5|22548.5|22530.5|22523.5|136
1582529100000|2020-02-24 07:25:00|22558|22551|22563|22556|22573|22566|22553|22546|264
1582529400000|2020-02-24 07:30:00|22568|22561|22583|22576|22593|22586|22565.5|22558.5|647
1582529700000|2020-02-24 07:35:00|22585.5|22578.5|22605.5|22598.5|22613|22606|22578|22571|356
1582530000000|2020-02-24 07:40:00|22608|22601|22603|22596|22623|22616|22603|22596|294
1582530300000|2020-02-24 07:45:00|22598|22591|22583|22576|22598|22591|22583|22576|114
1582530600000|2020-02-24 07:50:00|22580.5|22573.5|22563|22556|22583|22576|22553|22546|270
1582530900000|2020-02-24 07:55:00|22558|22551|22548|22541|22563|22556|22533|22526|233
1582531200000|2020-02-24 08:00:00|22543|22536|22523|22516|22543|22536|22508|22501|1050
1582531500000|2020-02-24 08:05:00|22520.5|22513.5|22498|22491|22520.5|22513.5|22493|22486|544
1582531800000|2020-02-24 08:10:00|22495.5|22488.5|22473|22466|22505.5|22498.5|22468|22461|541
1582532100000|2020-02-24 08:15:00|22470.5|22463.5|22483|22476|22510.5|22503.5|22458|22451|581
1582532400000|2020-02-24 08:20:00|22478|22471|22463|22456|22483|22476|22448|22441|378
1582532700000|2020-02-24 08:25:00|22465.5|22458.5|22443|22436|22473|22466|22438|22431|579
1582533000000|2020-02-24 08:30:00|22438|22431|22428|22421|22438|22431|22383|22376|1681
1582533300000|2020-02-24 08:35:00|22423|22416|22453|22446|22453|22446|22418|22411|672
1582533600000|2020-02-24 08:40:00|22450.5|22443.5|22428|22421|22458|22451|22388|22381|608
1582533900000|2020-02-24 08:45:00|22430.5|22423.5|22403|22396|22438|22431|22378|22371|731
1582534200000|2020-02-24 08:50:00|22405.5|22398.5|22418|22411|22438|22431|22378|22371|465
1582534500000|2020-02-24 08:55:00|22413|22406|22398|22391|22428|22421|22393|22386|322
1582534800000|2020-02-24 09:00:00|22403|22396|22348|22341|22408|22401|22338|22331|1301
1582535100000|2020-02-24 09:05:00|22345.5|22338.5|22368|22361|22380.5|22373.5|22338|22331|607
1582535400000|2020-02-24 09:10:00|22373|22366|22338|22331|22383|22376|22328|22321|626
1582535700000|2020-02-24 09:15:00|22333|22326|22288|22281|22338|22331|22283|22276|830
1582536000000|2020-02-24 09:20:00|22285.5|22278.5|22323|22316|22333|22326|22278|22271|1129
1582536300000|2020-02-24 09:25:00|22318|22311|22300.5|22293.5|22318|22311|22278|22271|497
1582536600000|2020-02-24 09:30:00|22298|22291|22288|22281|22323|22316|22273|22266|437
1582536900000|2020-02-24 09:35:00|22293|22286|22310.5|22303.5|22313|22306|22273|22266|1168
1582537200000|2020-02-24 09:40:00|22308|22301|22338|22331|22343|22336|22293|22286|562
1582537500000|2020-02-24 09:45:00|22340.5|22333.5|22365.5|22358.5|22368|22361|22333|22326|565
1582537800000|2020-02-24 09:50:00|22368|22361|22373|22366|22375.5|22368.5|22348|22341|316
1582538100000|2020-02-24 09:55:00|22375.5|22368.5|22398|22391|22403|22396|22370.5|22363.5|491
1582538400000|2020-02-24 10:00:00|22395.5|22388.5|22383|22376|22398|22391|22373|22366|210
1582538700000|2020-02-24 10:05:00|22380.5|22373.5|22368|22361|22395.5|22388.5|22363|22356|404
1582539000000|2020-02-24 10:10:00|22365.5|22358.5|22353|22346|22373|22366|22353|22346|74
1582539300000|2020-02-24 10:15:00|22355.5|22348.5|22393|22386|22393|22386|22355.5|22348.5|101
1582539600000|2020-02-24 10:20:00|22398|22391|22378|22371|22398|22391|22368|22361|116
1582539900000|2020-02-24 10:25:00|22380.5|22373.5|22378|22371|22383|22376|22358|22351|309
1582540200000|2020-02-24 10:30:00|22380.5|22373.5|22368|22361|22383|22376|22368|22361|559
1582540500000|2020-02-24 10:35:00|22373|22366|22358|22351|22373|22366|22348|22341|90
1582540800000|2020-02-24 10:40:00|22360.5|22353.5|22373|22366|22383|22376|22358|22351|128
1582541100000|2020-02-24 10:45:00|22375.5|22368.5|22353|22346|22383|22376|22348|22341|550
1582541400000|2020-02-24 10:50:00|22350.5|22343.5|22355.5|22348.5|22368|22361|22348|22341|249
1582541700000|2020-02-24 10:55:00|22353|22346|22333|22326|22358|22351|22323|22316|265
1582542000000|2020-02-24 11:00:00|22335.5|22328.5|22343|22336|22343|22336|22313|22306|233
1582542300000|2020-02-24 11:05:00|22340.5|22333.5|22310.5|22303.5|22348|22341|22305.5|22298.5|210
1582542600000|2020-02-24 11:10:00|22308|22301|22333|22326|22335.5|22328.5|22308|22301|192
1582542900000|2020-02-24 11:15:00|22330.5|22323.5|22340.5|22333.5|22348|22341|22308|22301|185
1582543200000|2020-02-24 11:20:00|22338|22331|22355.5|22348.5|22368|22361|22333|22326|107
1582543500000|2020-02-24 11:25:00|22353|22346|22360.5|22353.5|22368|22361|22343|22336|97
1582543800000|2020-02-24 11:30:00|22358|22351|22393|22386|22393|22386|22353|22346|419
1582544100000|2020-02-24 11:35:00|22390.5|22383.5|22418|22411|22423|22416|22383|22376|625
1582544400000|2020-02-24 11:40:00|22420.5|22413.5|22408|22401|22433|22426|22400.5|22393.5|169
1582544700000|2020-02-24 11:45:00|22405.5|22398.5|22415.5|22408.5|22430.5|22423.5|22403|22396|174
1582545000000|2020-02-24 11:50:00|22413|22406|22425.5|22418.5|22433|22426|22403|22396|167
1582545300000|2020-02-24 11:55:00|22423|22416|22408|22401|22428|22421|22403|22396|157
1582545600000|2020-02-24 12:00:00|22413|22406|22450.5|22443.5|22458|22451|22410.5|22403.5|395
1582545900000|2020-02-24 12:05:00|22448|22441|22453|22446|22463|22456|22448|22441|328
1582546200000|2020-02-24 12:10:00|22455.5|22448.5|22455.5|22448.5|22468|22461|22443|22436|495
1582546500000|2020-02-24 12:15:00|22458|22451|22430.5|22423.5|22458|22451|22428|22421|198
1582546800000|2020-02-24 12:20:00|22428|22421|22433|22426|22438|22431|22423|22416|88
1582547100000|2020-02-24 12:25:00|22430.5|22423.5|22428|22421|22435.5|22428.5|22423|22416|82
1582547400000|2020-02-24 12:30:00|22430.5|22423.5|22443|22436|22443|22436|22428|22421|54
1582547700000|2020-02-24 12:35:00|22440.5|22433.5|22403|22396|22440.5|22433.5|22403|22396|306
1582548000000|2020-02-24 12:40:00|22405.5|22398.5|22378|22371|22408|22401|22378|22371|420
1582548300000|2020-02-24 12:45:00|22380.5|22373.5|22383|22376|22388|22381|22373|22366|167
1582548600000|2020-02-24 12:50:00|22380.5|22373.5|22368|22361|22388|22381|22363|22356|114
1582548900000|2020-02-24 12:55:00|22373|22366|22388|22381|22388|22381|22368|22361|161
1582549200000|2020-02-24 13:00:00|22383|22376|22395.5|22388.5|22405.5|22398.5|22378|22371|133
1582549500000|2020-02-24 13:05:00|22393|22386|22405.5|22398.5|22408|22401|22393|22386|45
1582549800000|2020-02-24 13:10:00|22408|22401|22438|22431|22440.5|22433.5|22403|22396|475
1582550100000|2020-02-24 13:15:00|22440.5|22433.5|22418|22411|22448|22441|22418|22411|401
1582550400000|2020-02-24 13:20:00|22415.5|22408.5|22408|22401|22433|22426|22408|22401|154
1582550700000|2020-02-24 13:25:00|22403|22396|22408|22401|22410.5|22403.5|22383|22376|138
1582551000000|2020-02-24 13:30:00|22410.5|22403.5|22348|22341|22415.5|22408.5|22340.5|22333.5|458
1582551300000|2020-02-24 13:35:00|22345.5|22338.5|22343|22336|22363|22356|22338|22331|348
1582551600000|2020-02-24 13:40:00|22340.5|22333.5|22340.5|22333.5|22358|22351|22318|22311|434
1582551900000|2020-02-24 13:45:00|22338|22331|22320.5|22313.5|22343|22336|22318|22311|128
1582552200000|2020-02-24 13:50:00|22318|22311|22318|22311|22328|22321|22308|22301|223
1582552500000|2020-02-24 13:55:00|22315.5|22308.5|22313|22306|22323|22316|22303|22296|207
1582552800000|2020-02-24 14:00:00|22315.5|22308.5|22293|22286|22318|22311|22288|22281|172
1582553100000|2020-02-24 14:05:00|22290.5|22283.5|22265.5|22258.5|22293|22286|22253|22246|924
1582553400000|2020-02-24 14:10:00|22263|22256|22240.5|22233.5|22263|22256|22228|22221|471
1582553700000|2020-02-24 14:15:00|22238|22231|22218|22211|22240.5|22233.5|22213|22206|431
1582554000000|2020-02-24 14:20:00|22215.5|22208.5|22200.5|22193.5|22235.5|22228.5|22198|22191|412
1582554300000|2020-02-24 14:25:00|22203|22196|22193|22186|22213|22206|22183|22176|529
1582554600000|2020-02-24 14:30:00|22198|22191|22308|22301|22330.5|22323.5|22183|22176|2277
1582554900000|2020-02-24 14:35:00|22310.5|22303.5|22343|22336|22348|22341|22293|22286|723
1582555200000|2020-02-24 14:40:00|22340.5|22333.5|22338|22331|22343|22336|22273|22266|734
1582555500000|2020-02-24 14:45:00|22333|22326|22333|22326|22355.5|22348.5|22320.5|22313.5|889
1582555800000|2020-02-24 14:50:00|22338|22331|22318|22311|22343|22336|22283|22276|977
1582556100000|2020-02-24 14:55:00|22320.5|22313.5|22338|22331|22338|22331|22293|22286|835
1582556400000|2020-02-24 15:00:00|22333|22326|22330.5|22323.5|22378|22371|22323|22316|798
1582556700000|2020-02-24 15:05:00|22333|22326|22340.5|22333.5|22353|22346|22313|22306|568
1582557000000|2020-02-24 15:10:00|22338|22331|22360.5|22353.5|22373|22366|22320.5|22313.5|674
1582557300000|2020-02-24 15:15:00|22363|22356|22333|22326|22373|22366|22330.5|22323.5|518
1582557600000|2020-02-24 15:20:00|22330.5|22323.5|22288|22281|22333|22326|22278|22271|292
1582557900000|2020-02-24 15:25:00|22290.5|22283.5|22248|22241|22298|22291|22243|22236|394
1582558200000|2020-02-24 15:30:00|22243|22236|22248|22241|22253|22246|22228|22221|805
1582558500000|2020-02-24 15:35:00|22253|22246|22223|22216|22258|22251|22213|22206|655
1582558800000|2020-02-24 15:40:00|22218|22211|22263|22256|22268|22261|22215.5|22208.5|844
1582559100000|2020-02-24 15:45:00|22258|22251|22258|22251|22268|22261|22233|22226|296
1582559400000|2020-02-24 15:50:00|22263|22256|22278|22271|22293|22286|22263|22256|427
1582559700000|2020-02-24 15:55:00|22280.5|22273.5|22293|22286|22313|22306|22268|22261|392
1582560000000|2020-02-24 16:00:00|22288|22281|22248|22241|22310.5|22303.5|22243|22236|258
1582560300000|2020-02-24 16:05:00|22250.5|22243.5|22243|22236|22258|22251|22238|22231|467
1582560600000|2020-02-24 16:10:00|22240.5|22233.5|22243|22236|22258|22251|22233|22226|143
1582560900000|2020-02-24 16:15:00|22240.5|22233.5|22278|22271|22285.5|22278.5|22235.5|22228.5|406
1582561200000|2020-02-24 16:20:00|22280.5|22273.5|22265.5|22258.5|22293|22286|22258|22251|434
1582561500000|2020-02-24 16:25:00|22268|22261|22258|22251|22273|22266|22243|22236|416
1582561800000|2020-02-24 16:30:00|22260.5|22253.5|22238|22231|22283|22276|22233|22226|529
1582562100000|2020-02-24 16:35:00|22243|22236|22273|22266|22293|22286|22223|22216|1076
1582562400000|2020-02-24 16:40:00|22270.5|22263.5|22218|22211|22273|22266|22193|22186|1275
1582562700000|2020-02-24 16:45:00|22220.5|22213.5|22198|22191|22225.5|22218.5|22188|22181|319
1582563000000|2020-02-24 16:50:00|22200.5|22193.5|22188|22181|22213|22206|22188|22181|418
1582563300000|2020-02-24 16:55:00|22183|22176|22198|22191|22238|22231|22183|22176|470
1582563600000|2020-02-24 17:00:00|22195.5|22188.5|22180.5|22173.5|22203|22196|22173|22166|329
1582563900000|2020-02-24 17:05:00|22178|22171|22153|22146|22183|22176|22148|22141|434
1582564200000|2020-02-24 17:10:00|22148|22141|22140.5|22133.5|22163|22156|22138|22131|287
1582564500000|2020-02-24 17:15:00|22138|22131|22153|22146|22153|22146|22128|22121|419
1582564800000|2020-02-24 17:20:00|22150.5|22143.5|22138|22131|22153|22146|22138|22131|481
1582565100000|2020-02-24 17:25:00|22143|22136|22143|22136|22173|22166|22138|22131|325
1582565400000|2020-02-24 17:30:00|22148|22141|22138|22131|22153|22146|22118|22111|252
1582565700000|2020-02-24 17:35:00|22143|22136|22193|22186|22193|22186|22138|22131|201
1582566000000|2020-02-24 17:40:00|22198|22191|22183|22176|22198|22191|22173|22166|174
1582566300000|2020-02-24 17:45:00|22185.5|22178.5|22163|22156|22188|22181|22163|22156|225
1582566600000|2020-02-24 17:50:00|22158|22151|22168|22161|22178|22171|22148|22141|171
1582566900000|2020-02-24 17:55:00|22165.5|22158.5|22128|22121|22165.5|22158.5|22128|22121|173
1582567200000|2020-02-24 18:00:00|22123|22116|22103|22096|22128|22121|22098|22091|338
1582567500000|2020-02-24 18:05:00|22100.5|22093.5|22113|22106|22133|22126|22098|22091|421
1582567800000|2020-02-24 18:10:00|22115.5|22108.5|22100.5|22093.5|22118|22111|22098|22091|173
1582568100000|2020-02-24 18:15:00|22103|22096|22113|22106|22115.5|22108.5|22088|22081|331
1582568400000|2020-02-24 18:20:00|22110.5|22103.5|22115.5|22108.5|22133|22126|22103|22096|169
1582568700000|2020-02-24 18:25:00|22118|22111|22158|22151|22163|22156|22108|22101|302
1582569000000|2020-02-24 18:30:00|22153|22146|22155.5|22148.5|22163|22156|22138|22131|192
1582569300000|2020-02-24 18:35:00|22158|22151|22168|22161|22173|22166|22148|22141|186
1582569600000|2020-02-24 18:40:00|22163|22156|22163|22156|22168|22161|22148|22141|182
1582569900000|2020-02-24 18:45:00|22168|22161|22183|22176|22193|22186|22158|22151|294
1582570200000|2020-02-24 18:50:00|22185.5|22178.5|22188|22181|22193|22186|22178|22171|182
1582570500000|2020-02-24 18:55:00|22185.5|22178.5|22183|22176|22193|22186|22163|22156|300
1582570800000|2020-02-24 19:00:00|22178|22171|22178|22171|22203|22196|22173|22166|136
1582571100000|2020-02-24 19:05:00|22180.5|22173.5|22158|22151|22193|22186|22148|22141|155
1582571400000|2020-02-24 19:10:00|22163|22156|22148|22141|22163|22156|22143|22136|339
1582571700000|2020-02-24 19:15:00|22153|22146|22158|22151|22168|22161|22143|22136|196
1582572000000|2020-02-24 19:20:00|22160.5|22153.5|22200.5|22193.5|22203|22196|22160.5|22153.5|113
1582572300000|2020-02-24 19:25:00|22203|22196|22238|22231|22248|22241|22198|22191|286
1582572600000|2020-02-24 19:30:00|22243|22236|22248|22241|22253|22246|22233|22226|276
1582572900000|2020-02-24 19:35:00|22243|22236|22258|22251|22263|22256|22220.5|22213.5|294
1582573200000|2020-02-24 19:40:00|22260.5|22253.5|22258|22251|22263|22256|22235.5|22228.5|224
1582573500000|2020-02-24 19:45:00|22263|22256|22273|22266|22278|22271|22263|22256|231
1582573800000|2020-02-24 19:50:00|22275.5|22268.5|22288|22281|22295.5|22288.5|22263|22256|182
1582574100000|2020-02-24 19:55:00|22290.5|22283.5|22308|22301|22318|22311|22283|22276|471
1582574400000|2020-02-24 20:00:00|22303|22296|22313|22306|22328|22321|22293|22286|616
1582574700000|2020-02-24 20:05:00|22315.5|22308.5|22318|22311|22328|22321|22308|22301|298
1582575000000|2020-02-24 20:10:00|22315.5|22308.5|22283|22276|22318|22311|22283|22276|263
1582575300000|2020-02-24 20:15:00|22280.5|22273.5|22295.5|22288.5|22295.5|22288.5|22263|22256|346
1582575600000|2020-02-24 20:20:00|22293|22286|22288|22281|22313|22306|22283|22276|213
1582575900000|2020-02-24 20:25:00|22290.5|22283.5|22275.5|22268.5|22293|22286|22273|22266|271
1582576200000|2020-02-24 20:30:00|22273|22266|22268|22261|22290.5|22283.5|22253|22246|384
1582576500000|2020-02-24 20:35:00|22263|22256|22248|22241|22273|22266|22243|22236|218
1582576800000|2020-02-24 20:40:00|22245.5|22238.5|22228|22221|22253|22246|22223|22216|204
1582577100000|2020-02-24 20:45:00|22225.5|22218.5|22258|22251|22268|22261|22223|22216|453
1582577400000|2020-02-24 20:50:00|22253|22246|22193|22186|22253|22246|22193|22186|651
1582577700000|2020-02-24 20:55:00|22188|22181|22183|22176|22198|22191|22183|22176|1013
1582578000000|2020-02-24 21:00:00|22178|22171|22168|22161|22188|22181|22150.5|22143.5|515
1582578300000|2020-02-24 21:05:00|22170.5|22163.5|22163|22156|22173|22166|22158|22151|204
1582578600000|2020-02-24 21:10:00|22160.5|22153.5|22193|22186|22198|22191|22153|22146|266
1582578900000|2020-02-24 21:15:00|22197|22182|22207|22192|22207|22192|22197|22182|25
1582579200000|2020-02-24 21:20:00|22212|22197|22207|22192|22212|22197|22197|22182|78
1582579500000|2020-02-24 21:25:00|22212|22197|22212|22197|22227|22212|22209.5|22194.5|45
1582579800000|2020-02-24 21:30:00|22209.5|22194.5|22192|22177|22212|22197|22177|22162|67
1582580100000|2020-02-24 21:35:00|22197|22182|22179.5|22164.5|22197|22182|22177|22162|12
1582580400000|2020-02-24 21:40:00|22182|22167|22189.5|22174.5|22189.5|22174.5|22182|22167|10
1582580700000|2020-02-24 21:45:00|22192|22177|22202|22187|22209.5|22194.5|22192|22177|11
1582581000000|2020-02-24 21:50:00|22199.5|22184.5|22229.5|22214.5|22229.5|22214.5|22199.5|22184.5|15
1582581300000|2020-02-24 21:55:00|22227|22212|22223.6|22193.6|22229.5|22214.5|22217|22190.9|31
1582581600000|2020-02-24 22:00:00|22223.8|22193.8|22227.7|22197.7|22228.6|22198.6|22223.8|22193.8|0
1582581900000|2020-02-24 22:05:00|22225.9|22195.9|22225|22195|22226.4|22196.4|22222.8|22192.8|0
1582582200000|2020-02-24 22:10:00|22224.7|22194.7|22223.3|22193.3|22225.2|22195.2|22218.9|22188.9|0
1582582500000|2020-02-24 22:15:00|22223.5|22193.5|22224.4|22194.4|22225.1|22195.1|22223.1|22193.1|0
1582582800000|2020-02-24 22:20:00|22224.6|22194.6|22225.3|22195.3|22226.3|22196.3|22223.4|22193.4|0
1582583100000|2020-02-24 22:25:00|22225|22195|22226.4|22196.4|22226.4|22196.4|22224.8|22194.8|0
1582583400000|2020-02-24 22:30:00|22225.7|22195.7|22224.1|22194.1|22226.4|22196.4|22223.1|22193.1|0
1582583700000|2020-02-24 22:35:00|22224.4|22194.4|22222.2|22192.2|22224.4|22194.4|22221.7|22191.7|0
1582584000000|2020-02-24 22:40:00|22222.4|22192.4|22217.3|22187.3|22222.9|22192.9|22216.6|22186.6|0
1582584300000|2020-02-24 22:45:00|22216.9|22186.9|22215.6|22185.6|22217.3|22187.3|22213.8|22183.8|0
1582584600000|2020-02-24 22:50:00|22215.9|22185.9|22218.4|22188.4|22220.2|22190.2|22215.9|22185.9|0
1582584900000|2020-02-24 22:55:00|22217.7|22187.7|22213.4|22183.4|22219.6|22189.6|22212.6|22182.6|0
1582585200000|2020-02-24 23:00:00|22212.2|22182.2|22274.5|22259.5|22274.5|22259.5|22149.3|22119.3|423
1582585500000|2020-02-24 23:05:00|22272|22257|22284.5|22269.5|22299.5|22284.5|22269.5|22254.5|179
1582585800000|2020-02-24 23:10:00|22287|22272|22317|22302|22317|22302|22284.5|22269.5|88
1582586100000|2020-02-24 23:15:00|22322|22307|22324.5|22309.5|22337|22322|22302|22287|238
1582586400000|2020-02-24 23:20:00|22322|22307|22352|22337|22352|22337|22317|22302|107
1582586700000|2020-02-24 23:25:00|22347|22332|22324.5|22309.5|22357|22342|22314.5|22299.5|142
1582587000000|2020-02-24 23:30:00|22327|22312|22243|22236|22329.5|22318.5|22223|22216|37536
1582587300000|2020-02-24 23:35:00|22238|22231|22258|22251|22258|22251|22208|22201|735
1582587600000|2020-02-24 23:40:00|22260.5|22253.5|22323|22316|22358|22351|22260.5|22253.5|1766
1582587900000|2020-02-24 23:45:00|22328|22321|22328|22321|22348|22341|22280.5|22273.5|2052
1582588200000|2020-02-24 23:50:00|22323|22316|22348|22341|22348|22341|22308|22301|859
1582588500000|2020-02-24 23:55:00|22343|22336|22378|22371|22413|22406|22343|22336|2369
1582588800000|2020-02-25 00:00:00|22373|22366|22407.9|22400.9|22432.9|22425.9|22310.5|22303.5|6375
1582589100000|2020-02-25 00:05:00|22412.9|22405.9|22472.9|22465.9|22472.9|22465.9|22385.4|22378.4|5231
1582589400000|2020-02-25 00:10:00|22470.4|22463.4|22547.9|22540.9|22552.9|22545.9|22447.9|22440.9|5321
1582589700000|2020-02-25 00:15:00|22545.4|22538.4|22557.9|22550.9|22562.9|22555.9|22507.9|22500.9|3758
1582590000000|2020-02-25 00:20:00|22552.9|22545.9|22515.4|22508.4|22557.9|22550.9|22515.4|22508.4|2251
1582590300000|2020-02-25 00:25:00|22517.9|22510.9|22562.9|22555.9|22562.9|22555.9|22512.9|22505.9|2240
1582590600000|2020-02-25 00:30:00|22557.9|22550.9|22617.9|22610.9|22617.9|22610.9|22542.9|22535.9|2185
1582590900000|2020-02-25 00:35:00|22612.9|22605.9|22652.9|22645.9|22662.9|22655.9|22602.9|22595.9|3248
1582591200000|2020-02-25 00:40:00|22655.4|22648.4|22597.9|22590.9|22657.9|22650.9|22577.9|22570.9|2504
1582591500000|2020-02-25 00:45:00|22602.9|22595.9|22560.4|22553.4|22607.9|22600.9|22550.4|22543.4|2265
1582591800000|2020-02-25 00:50:00|22562.9|22555.9|22612.9|22605.9|22617.9|22610.9|22560.4|22553.4|1417
1582592100000|2020-02-25 00:55:00|22615.4|22608.4|22637.9|22630.9|22642.9|22635.9|22612.9|22605.9|1299
1582592400000|2020-02-25 01:00:00|22635.4|22628.4|22647.9|22640.9|22657.9|22650.9|22607.9|22600.9|1848
1582592700000|2020-02-25 01:05:00|22652.9|22645.9|22677.9|22670.9|22687.9|22680.9|22647.9|22640.9|2211
1582593000000|2020-02-25 01:10:00|22682.9|22675.9|22687.9|22680.9|22692.9|22685.9|22657.9|22650.9|1830
1582593300000|2020-02-25 01:15:00|22685.4|22678.4|22672.9|22665.9|22692.9|22685.9|22665.4|22658.4|1329
1582593600000|2020-02-25 01:20:00|22677.9|22670.9|22665.4|22658.4|22702.9|22695.9|22662.9|22655.9|1774
1582593900000|2020-02-25 01:25:00|22667.9|22660.9|22637.9|22630.9|22672.9|22665.9|22637.9|22630.9|1601
1582594200000|2020-02-25 01:30:00|22642.9|22635.9|22692.9|22685.9|22692.9|22685.9|22630.4|22623.4|1489
1582594500000|2020-02-25 01:35:00|22687.9|22680.9|22702.9|22695.9|22702.9|22695.9|22672.9|22665.9|959
1582594800000|2020-02-25 01:40:00|22697.9|22690.9|22712.9|22705.9|22722.9|22715.9|22695.4|22688.4|1745
1582595100000|2020-02-25 01:45:00|22715.4|22708.4|22712.9|22705.9|22727.9|22720.9|22707.9|22700.9|1548
1582595400000|2020-02-25 01:50:00|22707.9|22700.9|22692.9|22685.9|22707.9|22700.9|22687.9|22680.9|1387
1582595700000|2020-02-25 01:55:00|22690.4|22683.4|22682.9|22675.9|22697.9|22690.9|22672.9|22665.9|1211
1582596000000|2020-02-25 02:00:00|22680.4|22673.4|22692.9|22685.9|22702.9|22695.9|22677.9|22670.9|928
1582596300000|2020-02-25 02:05:00|22687.9|22680.9|22677.9|22670.9|22692.9|22685.9|22677.9|22670.9|604
1582596600000|2020-02-25 02:10:00|22672.9|22665.9|22685.4|22678.4|22687.9|22680.9|22642.9|22635.9|2049
1582596900000|2020-02-25 02:15:00|22682.9|22675.9|22722.9|22715.9|22732.9|22725.9|22682.9|22675.9|1667
1582597200000|2020-02-25 02:20:00|22725.4|22718.4|22737.9|22730.9|22747.9|22740.9|22722.9|22715.9|1149
1582597500000|2020-02-25 02:25:00|22732.9|22725.9|22692.9|22685.9|22742.9|22735.9|22692.9|22685.9|669
1582597800000|2020-02-25 02:30:00|22697.9|22690.9|22677.9|22670.9|22697.9|22690.9|22662.9|22655.9|1062
1582598100000|2020-02-25 02:35:00|22680.4|22673.4|22657.9|22650.9|22682.9|22675.9|22652.9|22645.9|694
1582598400000|2020-02-25 02:40:00|22655.4|22648.4|22657.9|22650.9|22672.9|22665.9|22647.9|22640.9|559
1582598700000|2020-02-25 02:45:00|22652.9|22645.9|22657.9|22650.9|22667.9|22660.9|22642.9|22635.9|461
1582599000000|2020-02-25 02:50:00|22655.4|22648.4|22617.9|22610.9|22657.9|22650.9|22617.9|22610.9|749
1582599300000|2020-02-25 02:55:00|22622.9|22615.9|22612.9|22605.9|22642.9|22635.9|22612.9|22605.9|924
1582599600000|2020-02-25 03:00:00|22617.9|22610.9|22592.9|22585.9|22627.9|22620.9|22592.9|22585.9|1771
1582599900000|2020-02-25 03:05:00|22595.4|22588.4|22572.9|22565.9|22607.9|22600.9|22567.9|22560.9|1159
1582600200000|2020-02-25 03:10:00|22575.4|22568.4|22605.4|22598.4|22607.9|22600.9|22572.9|22565.9|1051
1582600500000|2020-02-25 03:15:00|22607.9|22600.9|22627.9|22620.9|22630.4|22623.4|22597.9|22590.9|526
1582600800000|2020-02-25 03:20:00|22630.4|22623.4|22617.9|22610.9|22642.9|22635.9|22607.9|22600.9|670
1582601100000|2020-02-25 03:25:00|22615.4|22608.4|22650.4|22643.4|22652.9|22645.9|22612.9|22605.9|598
1582601400000|2020-02-25 03:30:00|22652.9|22645.9|22612.9|22605.9|22657.9|22650.9|22607.9|22600.9|1225
1582601700000|2020-02-25 03:35:00|22610.4|22603.4|22607.9|22600.9|22620.4|22613.4|22597.9|22590.9|563
1582602000000|2020-02-25 03:40:00|22605.4|22598.4|22615.4|22608.4|22617.9|22610.9|22597.9|22590.9|772
1582602300000|2020-02-25 03:45:00|22617.9|22610.9|22617.9|22610.9|22617.9|22610.9|22592.9|22585.9|435
1582602600000|2020-02-25 03:50:00|22612.9|22605.9|22632.9|22625.9|22632.9|22625.9|22602.9|22595.9|879
1582602900000|2020-02-25 03:55:00|22637.9|22630.9|22642.9|22635.9|22647.9|22640.9|22632.9|22625.9|521
1582603200000|2020-02-25 04:00:00|22645.4|22638.4|22602.9|22595.9|22647.9|22640.9|22592.9|22585.9|630
1582603500000|2020-02-25 04:05:00|22597.9|22590.9|22592.9|22585.9|22605.4|22598.4|22590.4|22583.4|619
1582603800000|2020-02-25 04:10:00|22587.9|22580.9|22572.9|22565.9|22592.9|22585.9|22572.9|22565.9|899
1582604100000|2020-02-25 04:15:00|22570.4|22563.4|22592.9|22585.9|22597.9|22590.9|22562.9|22555.9|773
1582604400000|2020-02-25 04:20:00|22587.9|22580.9|22592.9|22585.9|22597.9|22590.9|22587.9|22580.9|178
1582604700000|2020-02-25 04:25:00|22590.4|22583.4|22612.9|22605.9|22615.4|22608.4|22572.9|22565.9|1047
1582605000000|2020-02-25 04:30:00|22615.4|22608.4|22597.9|22590.9|22615.4|22608.4|22597.9|22590.9|529
1582605300000|2020-02-25 04:35:00|22600.4|22593.4|22602.9|22595.9|22602.9|22595.9|22587.9|22580.9|492
1582605600000|2020-02-25 04:40:00|22607.9|22600.9|22615.4|22608.4|22615.4|22608.4|22602.9|22595.9|800
1582605900000|2020-02-25 04:45:00|22617.9|22610.9|22625.4|22618.4|22627.9|22620.9|22612.9|22605.9|487
1582606200000|2020-02-25 04:50:00|22627.9|22620.9|22627.9|22620.9|22627.9|22620.9|22617.9|22610.9|211
1582606500000|2020-02-25 04:55:00|22625.4|22618.4|22617.9|22610.9|22625.4|22618.4|22607.9|22600.9|465
1582606800000|2020-02-25 05:00:00|22615.4|22608.4|22627.9|22620.9|22647.9|22640.9|22612.9|22605.9|1379
1582607100000|2020-02-25 05:05:00|22632.9|22625.9|22662.9|22655.9|22662.9|22655.9|22627.9|22620.9|639
1582607400000|2020-02-25 05:10:00|22657.9|22650.9|22657.9|22650.9|22667.9|22660.9|22642.9|22635.9|804
1582607700000|2020-02-25 05:15:00|22662.9|22655.9|22642.9|22635.9|22670.4|22663.4|22622.9|22615.9|1446
1582608000000|2020-02-25 05:20:00|22640.4|22633.4|22617.9|22610.9|22652.9|22645.9|22615.4|22608.4|939
1582608300000|2020-02-25 05:25:00|22612.9|22605.9|22627.9|22620.9|22632.9|22625.9|22612.9|22605.9|1081
1582608600000|2020-02-25 05:30:00|22632.9|22625.9|22622.9|22615.9|22632.9|22625.9|22612.9|22605.9|918
1582608900000|2020-02-25 05:35:00|22617.9|22610.9|22642.9|22635.9|22642.9|22635.9|22617.9|22610.9|540
1582609200000|2020-02-25 05:40:00|22647.9|22640.9|22637.9|22630.9|22647.9|22640.9|22622.9|22615.9|732
1582609500000|2020-02-25 05:45:00|22640.4|22633.4|22627.9|22620.9|22642.9|22635.9|22627.9|22620.9|797
1582609800000|2020-02-25 05:50:00|22622.9|22615.9|22602.9|22595.9|22627.9|22620.9|22597.9|22590.9|2839
1582610100000|2020-02-25 05:55:00|22597.9|22590.9|22607.9|22600.9|22612.9|22605.9|22592.9|22585.9|3838
1582610400000|2020-02-25 06:00:00|22612.9|22605.9|22617.9|22610.9|22627.9|22620.9|22582.9|22575.9|6531
1582610700000|2020-02-25 06:05:00|22622.9|22615.9|22642.9|22635.9|22652.9|22645.9|22617.9|22610.9|2934
1582611000000|2020-02-25 06:10:00|22637.9|22630.9|22682.9|22675.9|22682.9|22675.9|22637.9|22630.9|1576
1582611300000|2020-02-25 06:15:00|22687.9|22680.9|22707.9|22700.9|22707.9|22700.9|22682.9|22675.9|980
1582611600000|2020-02-25 06:20:00|22702.9|22695.9|22707.9|22700.9|22722.9|22715.9|22702.9|22695.9|796
1582611900000|2020-02-25 06:25:00|22705.4|22698.4|22707.9|22700.9|22715.4|22708.4|22702.9|22695.9|350
1582612200000|2020-02-25 06:30:00|22710.4|22703.4|22712.9|22705.9|22717.9|22710.9|22705.4|22698.4|44
1582612500000|2020-02-25 06:35:00|22710.4|22703.4|22712.9|22705.9|22727.9|22720.9|22707.9|22700.9|189
1582612800000|2020-02-25 06:40:00|22707.9|22700.9|22705.4|22698.4|22710.4|22703.4|22697.9|22690.9|64
1582613100000|2020-02-25 06:45:00|22702.9|22695.9|22695.4|22688.4|22707.9|22700.9|22687.9|22680.9|101
1582613400000|2020-02-25 06:50:00|22697.9|22690.9|22700.4|22693.4|22702.9|22695.9|22692.9|22685.9|29
1582613700000|2020-02-25 06:55:00|22702.9|22695.9|22712.9|22705.9|22727.9|22720.9|22700.4|22693.4|171
1582614000000|2020-02-25 07:00:00|22710.4|22703.4|22700.4|22693.4|22712.9|22705.9|22687.9|22680.9|101
1582614300000|2020-02-25 07:05:00|22697.9|22690.9|22682.9|22675.9|22702.9|22695.9|22682.9|22675.9|69
1582614600000|2020-02-25 07:10:00|22687.9|22680.9|22700.4|22693.4|22705.4|22698.4|22685.4|22678.4|151
1582614900000|2020-02-25 07:15:00|22702.9|22695.9|22682.9|22675.9|22707.9|22700.9|22682.9|22675.9|165
1582615200000|2020-02-25 07:20:00|22685.4|22678.4|22647.9|22640.9|22692.9|22685.9|22635.4|22628.4|558
1582615500000|2020-02-25 07:25:00|22652.9|22645.9|22655.4|22648.4|22657.9|22650.9|22630.4|22623.4|384
1582615800000|2020-02-25 07:30:00|22652.9|22645.9|22627.9|22620.9|22667.9|22660.9|22627.9|22620.9|426
1582616100000|2020-02-25 07:35:00|22625.4|22618.4|22612.9|22605.9|22635.4|22628.4|22597.9|22590.9|438
1582616400000|2020-02-25 07:40:00|22615.4|22608.4|22637.9|22630.9|22637.9|22630.9|22615.4|22608.4|271
1582616700000|2020-02-25 07:45:00|22635.4|22628.4|22652.9|22645.9|22655.4|22648.4|22622.9|22615.9|212
1582617000000|2020-02-25 07:50:00|22657.9|22650.9|22672.9|22665.9|22680.4|22673.4|22652.9|22645.9|370
1582617300000|2020-02-25 07:55:00|22670.4|22663.4|22672.9|22665.9|22682.9|22675.9|22660.4|22653.4|177
1582617600000|2020-02-25 08:00:00|22670.4|22663.4|22657.9|22650.9|22682.9|22675.9|22652.9|22645.9|377
1582617900000|2020-02-25 08:05:00|22655.4|22648.4|22592.9|22585.9|22667.9|22660.9|22592.9|22585.9|478
1582618200000|2020-02-25 08:10:00|22587.9|22580.9|22652.9|22645.9|22657.9|22650.9|22587.9|22580.9|1145
1582618500000|2020-02-25 08:15:00|22650.4|22643.4|22617.9|22610.9|22652.9|22645.9|22612.9|22605.9|435
1582618800000|2020-02-25 08:20:00|22615.4|22608.4|22602.9|22595.9|22627.9|22620.9|22587.9|22580.9|471
1582619100000|2020-02-25 08:25:00|22597.9|22590.9|22597.9|22590.9|22607.9|22600.9|22572.9|22565.9|606
1582619400000|2020-02-25 08:30:00|22595.4|22588.4|22637.9|22630.9|22642.9|22635.9|22577.9|22570.9|472
1582619700000|2020-02-25 08:35:00|22642.9|22635.9|22590.4|22583.4|22642.9|22635.9|22587.9|22580.9|535
1582620000000|2020-02-25 08:40:00|22592.9|22585.9|22577.9|22570.9|22607.9|22600.9|22570.4|22563.4|959
1582620300000|2020-02-25 08:45:00|22580.4|22573.4|22572.9|22565.9|22592.9|22585.9|22565.4|22558.4|840
1582620600000|2020-02-25 08:50:00|22575.4|22568.4|22565.4|22558.4|22582.9|22575.9|22560.4|22553.4|298
1582620900000|2020-02-25 08:55:00|22562.9|22555.9|22542.9|22535.9|22587.9|22580.9|22540.4|22533.4|826
1582621200000|2020-02-25 09:00:00|22545.4|22538.4|22567.9|22560.9|22592.9|22585.9|22542.9|22535.9|602
1582621500000|2020-02-25 09:05:00|22565.4|22558.4|22527.9|22520.9|22572.9|22565.9|22522.9|22515.9|493
1582621800000|2020-02-25 09:10:00|22522.9|22515.9|22487.9|22480.9|22527.9|22520.9|22467.9|22460.9|1043
1582622100000|2020-02-25 09:15:00|22485.4|22478.4|22477.9|22470.9|22497.9|22490.9|22462.9|22455.9|586
1582622400000|2020-02-25 09:20:00|22480.4|22473.4|22472.9|22465.9|22487.9|22480.9|22460.4|22453.4|511
1582622700000|2020-02-25 09:25:00|22470.4|22463.4|22487.9|22480.9|22512.9|22505.9|22462.9|22455.9|364
1582623000000|2020-02-25 09:30:00|22492.9|22485.9|22500.4|22493.4|22502.9|22495.9|22467.9|22460.9|682
1582623300000|2020-02-25 09:35:00|22497.9|22490.9|22482.9|22475.9|22497.9|22490.9|22477.9|22470.9|221
1582623600000|2020-02-25 09:40:00|22477.9|22470.9|22487.9|22480.9|22487.9|22480.9|22462.9|22455.9|246
1582623900000|2020-02-25 09:45:00|22492.9|22485.9|22497.9|22490.9|22497.9|22490.9|22487.9|22480.9|127
1582624200000|2020-02-25 09:50:00|22492.9|22485.9|22472.9|22465.9|22497.9|22490.9|22467.9|22460.9|190
1582624500000|2020-02-25 09:55:00|22475.4|22468.4|22455.4|22448.4|22477.9|22470.9|22450.4|22443.4|215
1582624800000|2020-02-25 10:00:00|22452.9|22445.9|22460.4|22453.4|22477.9|22470.9|22447.9|22440.9|312
1582625100000|2020-02-25 10:05:00|22462.9|22455.9|22437.9|22430.9|22462.9|22455.9|22437.9|22430.9|246
1582625400000|2020-02-25 10:10:00|22440.4|22433.4|22432.9|22425.9|22452.9|22445.9|22417.9|22410.9|773
1582625700000|2020-02-25 10:15:00|22430.4|22423.4|22407.9|22400.9|22437.9|22430.9|22407.9|22400.9|170
1582626000000|2020-02-25 10:20:00|22410.4|22403.4|22402.9|22395.9|22432.9|22425.9|22402.9|22395.9|332
1582626300000|2020-02-25 10:25:00|22407.9|22400.9|22387.9|22380.9|22412.9|22405.9|22382.9|22375.9|508
1582626600000|2020-02-25 10:30:00|22385.4|22378.4|22377.9|22370.9|22387.9|22380.9|22357.9|22350.9|566
1582626900000|2020-02-25 10:35:00|22380.4|22373.4|22372.9|22365.9|22397.9|22390.9|22372.9|22365.9|206
1582627200000|2020-02-25 10:40:00|22370.4|22363.4|22352.9|22345.9|22375.4|22368.4|22347.9|22340.9|394
1582627500000|2020-02-25 10:45:00|22347.9|22340.9|22367.9|22360.9|22367.9|22360.9|22322.9|22315.9|911
1582627800000|2020-02-25 10:50:00|22365.4|22358.4|22382.9|22375.9|22385.4|22378.4|22352.9|22345.9|211
1582628100000|2020-02-25 10:55:00|22385.4|22378.4|22400.4|22393.4|22432.9|22425.9|22385.4|22378.4|617
1582628400000|2020-02-25 11:00:00|22402.9|22395.9|22382.9|22375.9|22402.9|22395.9|22367.9|22360.9|301
1582628700000|2020-02-25 11:05:00|22387.9|22380.9|22387.9|22380.9|22387.9|22380.9|22362.9|22355.9|201
1582629000000|2020-02-25 11:10:00|22385.4|22378.4|22392.9|22385.9|22397.9|22390.9|22377.9|22370.9|317
1582629300000|2020-02-25 11:15:00|22395.4|22388.4|22362.9|22355.9|22397.9|22390.9|22357.9|22350.9|776
1582629600000|2020-02-25 11:20:00|22360.4|22353.4|22377.9|22370.9|22387.9|22380.9|22357.9|22350.9|208
1582629900000|2020-02-25 11:25:00|22372.9|22365.9|22412.9|22405.9|22417.9|22410.9|22367.9|22360.9|453
1582630200000|2020-02-25 11:30:00|22417.9|22410.9|22460.4|22453.4|22460.4|22453.4|22402.9|22395.9|318
1582630500000|2020-02-25 11:35:00|22457.9|22450.9|22495.4|22488.4|22502.9|22495.9|22457.9|22450.9|787
1582630800000|2020-02-25 11:40:00|22497.9|22490.9|22482.9|22475.9|22497.9|22490.9|22462.9|22455.9|257
1582631100000|2020-02-25 11:45:00|22485.4|22478.4|22467.9|22460.9|22487.9|22480.9|22467.9|22460.9|189
1582631400000|2020-02-25 11:50:00|22465.4|22458.4|22467.9|22460.9|22487.9|22480.9|22462.9|22455.9|358
1582631700000|2020-02-25 11:55:00|22465.4|22458.4|22452.9|22445.9|22467.9|22460.9|22445.4|22438.4|116
1582632000000|2020-02-25 12:00:00|22455.4|22448.4|22472.9|22465.9|22472.9|22465.9|22452.9|22445.9|124
1582632300000|2020-02-25 12:05:00|22470.4|22463.4|22457.9|22450.9|22482.9|22475.9|22452.9|22445.9|112
1582632600000|2020-02-25 12:10:00|22455.4|22448.4|22422.9|22415.9|22457.9|22450.9|22417.9|22410.9|229
1582632900000|2020-02-25 12:15:00|22417.9|22410.9|22432.9|22425.9|22437.9|22430.9|22417.9|22410.9|264
1582633200000|2020-02-25 12:20:00|22430.4|22423.4|22465.4|22458.4|22497.9|22490.9|22427.9|22420.9|912
1582633500000|2020-02-25 12:25:00|22467.9|22460.9|22457.9|22450.9|22482.9|22475.9|22457.9|22450.9|172
1582633800000|2020-02-25 12:30:00|22455.4|22448.4|22480.4|22473.4|22487.9|22480.9|22437.9|22430.9|521
1582634100000|2020-02-25 12:35:00|22482.9|22475.9|22502.9|22495.9|22507.9|22500.9|22477.9|22470.9|242
1582634400000|2020-02-25 12:40:00|22505.4|22498.4|22497.9|22490.9|22507.9|22500.9|22477.9|22470.9|231
1582634700000|2020-02-25 12:45:00|22500.4|22493.4|22530.4|22523.4|22535.4|22528.4|22500.4|22493.4|296
1582635000000|2020-02-25 12:50:00|22527.9|22520.9|22535.4|22528.4|22542.9|22535.9|22512.9|22505.9|259
1582635300000|2020-02-25 12:55:00|22532.9|22525.9|22522.9|22515.9|22535.4|22528.4|22517.9|22510.9|181
1582635600000|2020-02-25 13:00:00|22525.4|22518.4|22500.4|22493.4|22525.4|22518.4|22487.9|22480.9|359
1582635900000|2020-02-25 13:05:00|22502.9|22495.9|22507.9|22500.9|22512.9|22505.9|22490.4|22483.4|92
1582636200000|2020-02-25 13:10:00|22510.4|22503.4|22507.9|22500.9|22532.9|22525.9|22502.9|22495.9|208
1582636500000|2020-02-25 13:15:00|22505.4|22498.4|22487.9|22480.9|22507.9|22500.9|22487.9|22480.9|83
1582636800000|2020-02-25 13:20:00|22490.4|22483.4|22472.9|22465.9|22497.9|22490.9|22472.9|22465.9|96
1582637100000|2020-02-25 13:25:00|22475.4|22468.4|22472.9|22465.9|22487.9|22480.9|22470.4|22463.4|196
1582637400000|2020-02-25 13:30:00|22475.4|22468.4|22472.9|22465.9|22477.9|22470.9|22452.9|22445.9|148
1582637700000|2020-02-25 13:35:00|22470.4|22463.4|22482.9|22475.9|22487.9|22480.9|22462.9|22455.9|109
1582638000000|2020-02-25 13:40:00|22480.4|22473.4|22462.9|22455.9|22487.9|22480.9|22462.9|22455.9|81
1582638300000|2020-02-25 13:45:00|22467.9|22460.9|22477.9|22470.9|22492.9|22485.9|22462.9|22455.9|167
1582638600000|2020-02-25 13:50:00|22480.4|22473.4|22482.9|22475.9|22502.9|22495.9|22467.9|22460.9|278
1582638900000|2020-02-25 13:55:00|22487.9|22480.9|22472.9|22465.9|22502.9|22495.9|22457.9|22450.9|219
1582639200000|2020-02-25 14:00:00|22467.9|22460.9|22442.9|22435.9|22475.4|22468.4|22437.9|22430.9|469
1582639500000|2020-02-25 14:05:00|22445.4|22438.4|22432.9|22425.9|22457.9|22450.9|22430.4|22423.4|384
1582639800000|2020-02-25 14:10:00|22437.9|22430.9|22442.9|22435.9|22442.9|22435.9|22432.9|22425.9|174
1582640100000|2020-02-25 14:15:00|22447.9|22440.9|22472.9|22465.9|22472.9|22465.9|22442.9|22435.9|190
1582640400000|2020-02-25 14:20:00|22475.4|22468.4|22487.9|22480.9|22492.9|22485.9|22472.9|22465.9|211
1582640700000|2020-02-25 14:25:00|22490.4|22483.4|22477.9|22470.9|22492.9|22485.9|22472.9|22465.9|115
1582641000000|2020-02-25 14:30:00|22475.4|22468.4|22417.9|22410.9|22507.9|22500.9|22412.9|22405.9|1524
1582641300000|2020-02-25 14:35:00|22412.9|22405.9|22447.9|22440.9|22477.9|22470.9|22402.9|22395.9|1181
1582641600000|2020-02-25 14:40:00|22445.4|22438.4|22377.9|22370.9|22445.4|22438.4|22377.9|22370.9|726
1582641900000|2020-02-25 14:45:00|22380.4|22373.4|22372.9|22365.9|22385.4|22378.4|22337.9|22330.9|1055
1582642200000|2020-02-25 14:50:00|22370.4|22363.4|22407.9|22400.9|22412.9|22405.9|22345.4|22338.4|1237
1582642500000|2020-02-25 14:55:00|22402.9|22395.9|22385.4|22378.4|22407.9|22400.9|22372.9|22365.9|938
1582642800000|2020-02-25 15:00:00|22387.9|22380.9|22372.9|22365.9|22422.9|22415.9|22365.4|22358.4|1037
1582643100000|2020-02-25 15:05:00|22370.4|22363.4|22377.9|22370.9|22412.9|22405.9|22357.9|22350.9|951
1582643400000|2020-02-25 15:10:00|22380.4|22373.4|22357.9|22350.9|22390.4|22383.4|22347.9|22340.9|930
1582643700000|2020-02-25 15:15:00|22362.9|22355.9|22320.4|22313.4|22367.9|22360.9|22307.9|22300.9|1007
1582644000000|2020-02-25 15:20:00|22317.9|22310.9|22267.9|22260.9|22320.4|22313.4|22267.9|22260.9|1560
1582644300000|2020-02-25 15:25:00|22272.9|22265.9|22237.9|22230.9|22272.9|22265.9|22222.9|22215.9|1818
1582644600000|2020-02-25 15:30:00|22240.4|22233.4|22217.9|22210.9|22262.9|22255.9|22177.9|22170.9|2813
1582644900000|2020-02-25 15:35:00|22212.9|22205.9|22242.9|22235.9|22252.9|22245.9|22187.9|22180.9|938
1582645200000|2020-02-25 15:40:00|22240.4|22233.4|22285.4|22278.4|22290.4|22283.4|22215.4|22208.4|1096
1582645500000|2020-02-25 15:45:00|22282.9|22275.9|22222.9|22215.9|22292.9|22285.9|22217.9|22210.9|965
1582645800000|2020-02-25 15:50:00|22225.4|22218.4|22192.9|22185.9|22227.9|22220.9|22152.9|22145.9|1888
1582646100000|2020-02-25 15:55:00|22197.9|22190.9|22212.9|22205.9|22215.4|22208.4|22167.9|22160.9|820
1582646400000|2020-02-25 16:00:00|22210.4|22203.4|22187.9|22180.9|22237.9|22230.9|22177.9|22170.9|1076
1582646700000|2020-02-25 16:05:00|22185.4|22178.4|22167.9|22160.9|22222.9|22215.9|22162.9|22155.9|1294
1582647000000|2020-02-25 16:10:00|22162.9|22155.9|22182.9|22175.9|22210.4|22203.4|22157.9|22150.9|1562
1582647300000|2020-02-25 16:15:00|22180.4|22173.4|22160.4|22153.4|22182.9|22175.9|22132.9|22125.9|1639
1582647600000|2020-02-25 16:20:00|22157.9|22150.9|22147.9|22140.9|22172.9|22165.9|22132.9|22125.9|911
1582647900000|2020-02-25 16:25:00|22150.4|22143.4|22177.9|22170.9|22197.9|22190.9|22140.4|22133.4|801
1582648200000|2020-02-25 16:30:00|22172.9|22165.9|22185.4|22178.4|22200.4|22193.4|22147.9|22140.9|1014
1582648500000|2020-02-25 16:35:00|22187.9|22180.9|22200.4|22193.4|22207.9|22200.9|22162.9|22155.9|1353
1582648800000|2020-02-25 16:40:00|22197.9|22190.9|22157.9|22150.9|22202.9|22195.9|22152.9|22145.9|710
1582649100000|2020-02-25 16:45:00|22162.9|22155.9|22212.9|22205.9|22227.9|22220.9|22162.9|22155.9|649
1582649400000|2020-02-25 16:50:00|22210.4|22203.4|22232.9|22225.9|22232.9|22225.9|22195.4|22188.4|510
1582649700000|2020-02-25 16:55:00|22230.4|22223.4|22212.9|22205.9|22237.9|22230.9|22197.9|22190.9|408
1582650000000|2020-02-25 17:00:00|22217.9|22210.9|22197.9|22190.9|22232.9|22225.9|22192.9|22185.9|338
1582650300000|2020-02-25 17:05:00|22202.9|22195.9|22202.9|22195.9|22212.9|22205.9|22182.9|22175.9|469
1582650600000|2020-02-25 17:10:00|22197.9|22190.9|22197.9|22190.9|22222.9|22215.9|22192.9|22185.9|273
1582650900000|2020-02-25 17:15:00|22192.9|22185.9|22167.9|22160.9|22197.9|22190.9|22162.9|22155.9|446
1582651200000|2020-02-25 17:20:00|22165.4|22158.4|22157.9|22150.9|22177.9|22170.9|22152.9|22145.9|380
1582651500000|2020-02-25 17:25:00|22162.9|22155.9|22157.9|22150.9|22170.4|22163.4|22142.9|22135.9|222
1582651800000|2020-02-25 17:30:00|22152.9|22145.9|22182.9|22175.9|22185.4|22178.4|22147.9|22140.9|368
1582652100000|2020-02-25 17:35:00|22180.4|22173.4|22192.9|22185.9|22202.9|22195.9|22177.9|22170.9|277
1582652400000|2020-02-25 17:40:00|22190.4|22183.4|22137.9|22130.9|22195.4|22188.4|22137.9|22130.9|598
1582652700000|2020-02-25 17:45:00|22140.4|22133.4|22127.9|22120.9|22142.9|22135.9|22122.9|22115.9|1036
1582653000000|2020-02-25 17:50:00|22132.9|22125.9|22147.9|22140.9|22157.9|22150.9|22125.4|22118.4|466
1582653300000|2020-02-25 17:55:00|22150.4|22143.4|22127.9|22120.9|22152.9|22145.9|22117.9|22110.9|402
1582653600000|2020-02-25 18:00:00|22122.9|22115.9|22127.9|22120.9|22162.9|22155.9|22107.9|22100.9|1012
1582653900000|2020-02-25 18:05:00|22130.4|22123.4|22147.9|22140.9|22152.9|22145.9|22117.9|22110.9|369
1582654200000|2020-02-25 18:10:00|22150.4|22143.4|22127.9|22120.9|22167.9|22160.9|22120.4|22113.4|452
1582654500000|2020-02-25 18:15:00|22117.9|22110.9|22102.9|22095.9|22142.9|22135.9|22097.9|22090.9|1023
1582654800000|2020-02-25 18:20:00|22100.4|22093.4|22112.9|22105.9|22122.9|22115.9|22100.4|22093.4|364
1582655100000|2020-02-25 18:25:00|22117.9|22110.9|22107.9|22100.9|22122.9|22115.9|22092.9|22085.9|302
1582655400000|2020-02-25 18:30:00|22102.9|22095.9|22097.9|22090.9|22107.9|22100.9|22077.9|22070.9|391
1582655700000|2020-02-25 18:35:00|22095.4|22088.4|22082.9|22075.9|22097.9|22090.9|22067.9|22060.9|471
1582656000000|2020-02-25 18:40:00|22077.9|22070.9|22102.9|22095.9|22112.9|22105.9|22067.9|22060.9|442
1582656300000|2020-02-25 18:45:00|22097.9|22090.9|22087.9|22080.9|22110.4|22103.4|22087.9|22080.9|157
1582656600000|2020-02-25 18:50:00|22090.4|22083.4|22077.9|22070.9|22117.9|22110.9|22067.9|22060.9|397
1582656900000|2020-02-25 18:55:00|22072.9|22065.9|22047.9|22040.9|22082.9|22075.9|22047.9|22040.9|473
1582657200000|2020-02-25 19:00:00|22052.9|22045.9|22057.9|22050.9|22060.4|22053.4|22022.9|22015.9|1224
1582657500000|2020-02-25 19:05:00|22055.4|22048.4|21992.9|21985.9|22062.9|22055.9|21972.9|21965.9|1585
1582657800000|2020-02-25 19:10:00|21997.9|21990.9|22032.9|22025.9|22045.4|22038.4|21967.9|21960.9|886
1582658100000|2020-02-25 19:15:00|22035.4|22028.4|21997.9|21990.9|22042.9|22035.9|21982.9|21975.9|419
1582658400000|2020-02-25 19:20:00|21995.4|21988.4|21985.4|21978.4|22027.9|22020.9|21977.9|21970.9|544
1582658700000|2020-02-25 19:25:00|21982.9|21975.9|21957.9|21950.9|22015.4|22008.4|21957.9|21950.9|615
1582659000000|2020-02-25 19:30:00|21960.4|21953.4|21950.4|21943.4|21987.9|21980.9|21927.9|21920.9|1151
1582659300000|2020-02-25 19:35:00|21947.9|21940.9|21917.9|21910.9|21962.9|21955.9|21907.9|21900.9|607
1582659600000|2020-02-25 19:40:00|21915.4|21908.4|21997.9|21990.9|22000.4|21993.4|21907.9|21900.9|1368
1582659900000|2020-02-25 19:45:00|22000.4|21993.4|22010.4|22003.4|22027.9|22020.9|21957.9|21950.9|564
1582660200000|2020-02-25 19:50:00|22007.9|22000.9|22055.4|22048.4|22057.9|22050.9|21990.4|21983.4|384
1582660500000|2020-02-25 19:55:00|22052.9|22045.9|22037.9|22030.9|22067.9|22060.9|22025.4|22018.4|510
1582660800000|2020-02-25 20:00:00|22040.4|22033.4|22062.9|22055.9|22110.4|22103.4|22037.9|22030.9|986
1582661100000|2020-02-25 20:05:00|22057.9|22050.9|22072.9|22065.9|22112.9|22105.9|22057.9|22050.9|579
1582661400000|2020-02-25 20:10:00|22075.4|22068.4|22032.9|22025.9|22085.4|22078.4|22032.9|22025.9|641
1582661700000|2020-02-25 20:15:00|22035.4|22028.4|22035.4|22028.4|22065.4|22058.4|22012.9|22005.9|756
1582662000000|2020-02-25 20:20:00|22037.9|22030.9|21992.9|21985.9|22047.9|22040.9|21987.9|21980.9|1071
1582662300000|2020-02-25 20:25:00|21990.4|21983.4|22015.4|22008.4|22027.9|22020.9|21977.9|21970.9|718
1582662600000|2020-02-25 20:30:00|22012.9|22005.9|21967.9|21960.9|22017.9|22010.9|21947.9|21940.9|714
1582662900000|2020-02-25 20:35:00|21962.9|21955.9|21947.9|21940.9|21972.9|21965.9|21937.9|21930.9|540
1582663200000|2020-02-25 20:40:00|21950.4|21943.4|22017.9|22010.9|22027.9|22020.9|21950.4|21943.4|553
1582663500000|2020-02-25 20:45:00|22022.9|22015.9|22042.9|22035.9|22077.9|22070.9|22017.9|22010.9|1226
1582663800000|2020-02-25 20:50:00|22047.9|22040.9|22052.9|22045.9|22077.9|22070.9|22017.9|22010.9|1507
1582664100000|2020-02-25 20:55:00|22050.4|22043.4|22032.9|22025.9|22057.9|22050.9|21997.9|21990.9|2333
1582664400000|2020-02-25 21:00:00|22027.9|22020.9|22087.9|22080.9|22087.9|22080.9|22022.9|22015.9|581
1582664700000|2020-02-25 21:05:00|22092.9|22085.9|22082.9|22075.9|22097.9|22090.9|22062.9|22055.9|313
1582665000000|2020-02-25 21:10:00|22085.4|22078.4|22090.4|22083.4|22102.9|22095.9|22062.9|22055.9|314
1582665300000|2020-02-25 21:15:00|22094.4|22079.4|22106.9|22091.9|22106.9|22091.9|22091.9|22076.9|41
1582665600000|2020-02-25 21:20:00|22114.4|22099.4|22106.9|22091.9|22114.4|22099.4|22106.9|22091.9|43
1582665900000|2020-02-25 21:25:00|22111.9|22096.9|22106.9|22091.9|22111.9|22096.9|22106.9|22091.9|21
1582666200000|2020-02-25 21:30:00|22101.9|22086.9|22126.9|22111.9|22126.9|22111.9|22096.9|22081.9|137
1582666500000|2020-02-25 21:35:00|22121.9|22106.9|22156.9|22141.9|22156.9|22141.9|22116.9|22101.9|74
1582666800000|2020-02-25 21:40:00|22154.4|22139.4|22149.4|22134.4|22154.4|22139.4|22126.9|22111.9|38
1582667100000|2020-02-25 21:45:00|22146.9|22131.9|22174.4|22159.4|22184.4|22169.4|22146.9|22131.9|214
1582667400000|2020-02-25 21:50:00|22171.9|22156.9|22156.9|22141.9|22171.9|22156.9|22151.9|22136.9|15
1582667700000|2020-02-25 21:55:00|22161.9|22146.9|22159.5|22129.5|22161.9|22146.9|22146.9|22128.2|78
1582668000000|2020-02-25 22:00:00|22159.6|22129.6|22161.8|22131.8|22164.4|22134.4|22158.5|22128.5|0
1582668300000|2020-02-25 22:05:00|22162|22132|22156.8|22126.8|22163.2|22133.2|22156.8|22126.8|0
1582668600000|2020-02-25 22:10:00|22156.6|22126.6|22154.3|22124.3|22160.2|22130.2|22153|22123|0
1582668900000|2020-02-25 22:15:00|22155.3|22125.3|22132.2|22102.2|22155.3|22125.3|22132.2|22102.2|0
1582669200000|2020-02-25 22:20:00|22131.3|22101.3|22132.6|22102.6|22135.9|22105.9|22125.8|22095.8|0
1582669500000|2020-02-25 22:25:00|22133.3|22103.3|22127.1|22097.1|22133.3|22103.3|22126.5|22096.5|0
1582669800000|2020-02-25 22:30:00|22127.4|22097.4|22131.4|22101.4|22131.9|22101.9|22124.9|22094.9|0
1582670100000|2020-02-25 22:35:00|22131.9|22101.9|22133.4|22103.4|22134.6|22104.6|22131.9|22101.9|0
1582670400000|2020-02-25 22:40:00|22133.8|22103.8|22133.8|22103.8|22137.8|22107.8|22133.4|22103.4|0
1582670700000|2020-02-25 22:45:00|22135.8|22105.8|22133.2|22103.2|22136.8|22106.8|22133.2|22103.2|0
1582671000000|2020-02-25 22:50:00|22135.3|22105.3|22135.9|22105.9|22139.9|22109.9|22133.5|22103.5|0
1582671300000|2020-02-25 22:55:00|22135.7|22105.7|22143|22113|22146.4|22116.4|22135.7|22105.7|0
1582671600000|2020-02-25 23:00:00|22158.7|22128.7|22134.4|22119.4|22177.1|22149.4|22109.4|22094.4|516
1582671900000|2020-02-25 23:05:00|22131.9|22116.9|22176.9|22161.9|22186.9|22171.9|22131.9|22116.9|219
1582672200000|2020-02-25 23:10:00|22174.4|22159.4|22164.4|22149.4|22174.4|22159.4|22156.9|22141.9|94
1582672500000|2020-02-25 23:15:00|22161.9|22146.9|22184.4|22169.4|22199.4|22184.4|22161.9|22146.9|119
1582672800000|2020-02-25 23:20:00|22181.9|22166.9|22149.4|22134.4|22184.4|22169.4|22144.4|22129.4|129
1582673100000|2020-02-25 23:25:00|22151.9|22136.9|22179.4|22164.4|22186.9|22171.9|22146.9|22131.9|159
1582673400000|2020-02-25 23:30:00|22189.4|22174.4|22222.9|22215.9|22222.9|22215.9|22157.9|22150.9|113380
1582673700000|2020-02-25 23:35:00|22227.9|22220.9|22182.9|22175.9|22232.9|22225.9|22162.9|22155.9|946
1582674000000|2020-02-25 23:40:00|22187.9|22180.9|22227.9|22220.9|22247.9|22240.9|22182.9|22175.9|1076
1582674300000|2020-02-25 23:45:00|22222.9|22215.9|22300.4|22293.4|22342.9|22335.9|22215.4|22208.4|4244
1582674600000|2020-02-25 23:50:00|22297.9|22290.9|22297.9|22290.9|22312.9|22305.9|22262.9|22255.9|1616
1582674900000|2020-02-25 23:55:00|22292.9|22285.9|22332.9|22325.9|22337.9|22330.9|22292.9|22285.9|2470
1582675200000|2020-02-26 00:00:00|22337.9|22330.9|22382.9|22375.9|22387.9|22380.9|22307.9|22300.9|4392
1582675500000|2020-02-26 00:05:00|22377.9|22370.9|22412.9|22405.9|22422.9|22415.9|22365.4|22358.4|3387
1582675800000|2020-02-26 00:10:00|22407.9|22400.9|22352.9|22345.9|22407.9|22400.9|22342.9|22335.9|3140
1582676100000|2020-02-26 00:15:00|22347.9|22340.9|22307.9|22300.9|22362.9|22355.9|22307.9|22300.9|3023
1582676400000|2020-02-26 00:20:00|22310.4|22303.4|22317.7|22310.7|22332.7|22325.7|22295.4|22288.4|2130
1582676700000|2020-02-26 00:25:00|22312.7|22305.7|22327.7|22320.7|22332.7|22325.7|22287.7|22280.7|1596
1582677000000|2020-02-26 00:30:00|22322.7|22315.7|22342.7|22335.7|22360.2|22353.2|22317.7|22310.7|1782
1582677300000|2020-02-26 00:35:00|22337.7|22330.7|22292.7|22285.7|22352.7|22345.7|22292.7|22285.7|1796
1582677600000|2020-02-26 00:40:00|22297.7|22290.7|22327.7|22320.7|22332.7|22325.7|22297.7|22290.7|975
1582677900000|2020-02-26 00:45:00|22332.7|22325.7|22357.7|22350.7|22357.7|22350.7|22312.7|22305.7|1401
1582678200000|2020-02-26 00:50:00|22355.2|22348.2|22317.7|22310.7|22362.7|22355.7|22302.7|22295.7|1706
1582678500000|2020-02-26 00:55:00|22320.2|22313.2|22262.7|22255.7|22327.7|22320.7|22262.7|22255.7|2437
1582678800000|2020-02-26 01:00:00|22265.2|22258.2|22242.7|22235.7|22292.7|22285.7|22232.7|22225.7|3858
1582679100000|2020-02-26 01:05:00|22237.7|22230.7|22237.7|22230.7|22272.7|22265.7|22232.7|22225.7|1541
1582679400000|2020-02-26 01:10:00|22242.7|22235.7|22207.7|22200.7|22252.7|22245.7|22195.2|22188.2|2604
1582679700000|2020-02-26 01:15:00|22202.7|22195.7|22232.7|22225.7|22267.7|22260.7|22197.7|22190.7|2156
1582680000000|2020-02-26 01:20:00|22227.7|22220.7|22237.7|22230.7|22245.2|22238.2|22212.7|22205.7|897
1582680300000|2020-02-26 01:25:00|22240.2|22233.2|22227.7|22220.7|22247.7|22240.7|22202.7|22195.7|1020
1582680600000|2020-02-26 01:30:00|22230.2|22223.2|22212.7|22205.7|22242.7|22235.7|22202.7|22195.7|1918
1582680900000|2020-02-26 01:35:00|22215.2|22208.2|22247.7|22240.7|22247.7|22240.7|22212.7|22205.7|2348
1582681200000|2020-02-26 01:40:00|22245.2|22238.2|22177.7|22170.7|22245.2|22238.2|22172.7|22165.7|2056
1582681500000|2020-02-26 01:45:00|22182.7|22175.7|22157.7|22150.7|22205.2|22198.2|22145.2|22138.2|2232
1582681800000|2020-02-26 01:50:00|22152.7|22145.7|22167.7|22160.7|22192.7|22185.7|22152.7|22145.7|1899
1582682100000|2020-02-26 01:55:00|22162.7|22155.7|22182.7|22175.7|22197.7|22190.7|22162.7|22155.7|1604
1582682400000|2020-02-26 02:00:00|22180.2|22173.2|22127.7|22120.7|22182.7|22175.7|22127.7|22120.7|2231
1582682700000|2020-02-26 02:05:00|22130.2|22123.2|22197.7|22190.7|22197.7|22190.7|22130.2|22123.2|2577
1582683000000|2020-02-26 02:10:00|22195.2|22188.2|22325.2|22318.2|22327.7|22320.7|22187.7|22180.7|3146
1582683300000|2020-02-26 02:15:00|22327.7|22320.7|22337.7|22330.7|22342.7|22335.7|22287.7|22280.7|3719
1582683600000|2020-02-26 02:20:00|22332.7|22325.7|22367.7|22360.7|22375.2|22368.2|22287.7|22280.7|3137
1582683900000|2020-02-26 02:25:00|22372.7|22365.7|22377.7|22370.7|22380.2|22373.2|22342.7|22335.7|2766
1582684200000|2020-02-26 02:30:00|22375.2|22368.2|22410.2|22403.2|22422.7|22415.7|22372.7|22365.7|1877
1582684500000|2020-02-26 02:35:00|22412.7|22405.7|22472.7|22465.7|22477.7|22470.7|22407.7|22400.7|2644
1582684800000|2020-02-26 02:40:00|22467.7|22460.7|22427.7|22420.7|22467.7|22460.7|22407.7|22400.7|1405
1582685100000|2020-02-26 02:45:00|22432.7|22425.7|22402.7|22395.7|22447.7|22440.7|22387.7|22380.7|1358
1582685400000|2020-02-26 02:50:00|22397.7|22390.7|22357.7|22350.7|22407.7|22400.7|22357.7|22350.7|934
1582685700000|2020-02-26 02:55:00|22355.2|22348.2|22387.7|22380.7|22392.7|22385.7|22352.7|22345.7|788
1582686000000|2020-02-26 03:00:00|22392.7|22385.7|22412.7|22405.7|22422.7|22415.7|22390.2|22383.2|847
1582686300000|2020-02-26 03:05:00|22407.7|22400.7|22387.7|22380.7|22407.7|22400.7|22372.7|22365.7|899
1582686600000|2020-02-26 03:10:00|22390.2|22383.2|22427.7|22420.7|22432.7|22425.7|22382.7|22375.7|693
1582686900000|2020-02-26 03:15:00|22422.7|22415.7|22397.7|22390.7|22437.7|22430.7|22397.7|22390.7|405
1582687200000|2020-02-26 03:20:00|22402.7|22395.7|22397.7|22390.7|22412.7|22405.7|22392.7|22385.7|473
1582687500000|2020-02-26 03:25:00|22402.7|22395.7|22427.7|22420.7|22427.7|22420.7|22397.7|22390.7|549
1582687800000|2020-02-26 03:30:00|22425.2|22418.2|22390.2|22383.2|22427.7|22420.7|22367.7|22360.7|1952
1582688100000|2020-02-26 03:35:00|22387.7|22380.7|22417.7|22410.7|22427.7|22420.7|22387.7|22380.7|674
1582688400000|2020-02-26 03:40:00|22412.7|22405.7|22447.7|22440.7|22447.7|22440.7|22407.7|22400.7|796
1582688700000|2020-02-26 03:45:00|22457.7|22450.7|22435.2|22428.2|22462.7|22455.7|22432.7|22425.7|1584
1582689000000|2020-02-26 03:50:00|22432.7|22425.7|22407.7|22400.7|22437.7|22430.7|22402.7|22395.7|598
1582689300000|2020-02-26 03:55:00|22410.2|22403.2|22417.7|22410.7|22422.7|22415.7|22402.7|22395.7|487
1582689600000|2020-02-26 04:00:00|22420.2|22413.2|22397.7|22390.7|22422.7|22415.7|22392.7|22385.7|706
1582689900000|2020-02-26 04:05:00|22395.2|22388.2|22367.7|22360.7|22397.7|22390.7|22352.7|22345.7|1236
1582690200000|2020-02-26 04:10:00|22365.2|22358.2|22322.7|22315.7|22365.2|22358.2|22320.2|22313.2|697
1582690500000|2020-02-26 04:15:00|22320.2|22313.2|22312.7|22305.7|22337.7|22330.7|22302.7|22295.7|1104
1582690800000|2020-02-26 04:20:00|22317.7|22310.7|22357.7|22350.7|22367.7|22360.7|22312.7|22305.7|1034
1582691100000|2020-02-26 04:25:00|22355.2|22348.2|22357.7|22350.7|22357.7|22350.7|22342.7|22335.7|310
1582691400000|2020-02-26 04:30:00|22362.7|22355.7|22387.7|22380.7|22397.7|22390.7|22362.7|22355.7|867
1582691700000|2020-02-26 04:35:00|22385.2|22378.2|22387.7|22380.7|22407.7|22400.7|22372.7|22365.7|689
1582692000000|2020-02-26 04:40:00|22385.2|22378.2|22382.7|22375.7|22397.7|22390.7|22382.7|22375.7|282
1582692300000|2020-02-26 04:45:00|22385.2|22378.2|22407.7|22400.7|22422.7|22415.7|22382.7|22375.7|540
1582692600000|2020-02-26 04:50:00|22402.7|22395.7|22397.7|22390.7|22412.7|22405.7|22397.7|22390.7|324
1582692900000|2020-02-26 04:55:00|22395.2|22388.2|22387.7|22380.7|22402.7|22395.7|22380.2|22373.2|534
1582693200000|2020-02-26 05:00:00|22390.2|22383.2|22357.7|22350.7|22392.7|22385.7|22352.7|22345.7|706
1582693500000|2020-02-26 05:05:00|22355.2|22348.2|22402.7|22395.7|22407.7|22400.7|22352.7|22345.7|1013
1582693800000|2020-02-26 05:10:00|22397.7|22390.7|22407.7|22400.7|22417.7|22410.7|22397.7|22390.7|617
1582694100000|2020-02-26 05:15:00|22410.2|22403.2|22397.7|22390.7|22417.7|22410.7|22397.7|22390.7|472
1582694400000|2020-02-26 05:20:00|22392.7|22385.7|22372.7|22365.7|22392.7|22385.7|22357.7|22350.7|1356
1582694700000|2020-02-26 05:25:00|22370.2|22363.2|22372.7|22365.7|22387.7|22380.7|22357.7|22350.7|891
1582695000000|2020-02-26 05:30:00|22375.2|22368.2|22392.7|22385.7|22402.7|22395.7|22367.7|22360.7|1088
1582695300000|2020-02-26 05:35:00|22390.2|22383.2|22367.7|22360.7|22397.7|22390.7|22367.7|22360.7|785
1582695600000|2020-02-26 05:40:00|22370.2|22363.2|22402.7|22395.7|22402.7|22395.7|22367.7|22360.7|647
1582695900000|2020-02-26 05:45:00|22397.7|22390.7|22427.7|22420.7|22427.7|22420.7|22387.7|22380.7|1319
1582696200000|2020-02-26 05:50:00|22425.2|22418.2|22427.7|22420.7|22427.7|22420.7|22412.7|22405.7|1888
1582696500000|2020-02-26 05:55:00|22422.7|22415.7|22442.7|22435.7|22457.7|22450.7|22422.7|22415.7|4601
1582696800000|2020-02-26 06:00:00|22437.7|22430.7|22411.9|22404.9|22437.7|22430.7|22376.9|22369.9|6161
1582697100000|2020-02-26 06:05:00|22416.9|22409.9|22379.4|22372.4|22431.9|22424.9|22376.9|22369.9|2534
1582697400000|2020-02-26 06:10:00|22376.9|22369.9|22331.9|22324.9|22391.9|22384.9|22331.9|22324.9|1358
1582697700000|2020-02-26 06:15:00|22334.4|22327.4|22339.4|22332.4|22354.4|22347.4|22321.9|22314.9|838
1582698000000|2020-02-26 06:20:00|22336.9|22329.9|22334.4|22327.4|22341.9|22334.9|22321.9|22314.9|283
1582698300000|2020-02-26 06:25:00|22336.9|22329.9|22334.4|22327.4|22341.9|22334.9|22326.9|22319.9|80
1582698600000|2020-02-26 06:30:00|22336.9|22329.9|22341.9|22334.9|22346.9|22339.9|22331.9|22324.9|92
1582698900000|2020-02-26 06:35:00|22346.9|22339.9|22356.9|22349.9|22361.9|22354.9|22344.4|22337.4|155
1582699200000|2020-02-26 06:40:00|22351.9|22344.9|22341.9|22334.9|22356.9|22349.9|22336.9|22329.9|108
1582699500000|2020-02-26 06:45:00|22344.4|22337.4|22346.9|22339.9|22349.4|22342.4|22336.9|22329.9|25
1582699800000|2020-02-26 06:50:00|22344.4|22337.4|22336.9|22329.9|22351.9|22344.9|22334.4|22327.4|18
1582700100000|2020-02-26 06:55:00|22334.4|22327.4|22301.9|22294.9|22334.4|22327.4|22281.9|22274.9|447
1582700400000|2020-02-26 07:00:00|22299.4|22292.4|22304.4|22297.4|22321.9|22314.9|22286.9|22279.9|272
1582700700000|2020-02-26 07:05:00|22301.9|22294.9|22331.9|22324.9|22341.9|22334.9|22301.9|22294.9|148
1582701000000|2020-02-26 07:10:00|22329.4|22322.4|22316.9|22309.9|22346.9|22339.9|22314.4|22307.4|253
1582701300000|2020-02-26 07:15:00|22319.4|22312.4|22306.9|22299.9|22319.4|22312.4|22286.9|22279.9|391
1582701600000|2020-02-26 07:20:00|22304.4|22297.4|22296.9|22289.9|22306.9|22299.9|22279.4|22272.4|287
1582701900000|2020-02-26 07:25:00|22301.9|22294.9|22289.4|22282.4|22326.9|22319.9|22286.9|22279.9|627
1582702200000|2020-02-26 07:30:00|22286.9|22279.9|22261.9|22254.9|22306.9|22299.9|22256.9|22249.9|997
1582702500000|2020-02-26 07:35:00|22266.9|22259.9|22281.9|22274.9|22281.9|22274.9|22256.9|22249.9|276
1582702800000|2020-02-26 07:40:00|22284.4|22277.4|22286.9|22279.9|22289.4|22282.4|22261.9|22254.9|305
1582703100000|2020-02-26 07:45:00|22289.4|22282.4|22341.9|22334.9|22341.9|22334.9|22289.4|22282.4|595
1582703400000|2020-02-26 07:50:00|22336.9|22329.9|22321.9|22314.9|22349.4|22342.4|22306.9|22299.9|330
1582703700000|2020-02-26 07:55:00|22319.4|22312.4|22371.9|22364.9|22376.9|22369.9|22319.4|22312.4|267
1582704000000|2020-02-26 08:00:00|22366.9|22359.9|22346.9|22339.9|22376.9|22369.9|22331.9|22324.9|574
1582704300000|2020-02-26 08:05:00|22341.9|22334.9|22366.9|22359.9|22391.9|22384.9|22341.9|22334.9|890
1582704600000|2020-02-26 08:10:00|22371.9|22364.9|22331.9|22324.9|22376.9|22369.9|22326.9|22319.9|463
1582704900000|2020-02-26 08:15:00|22334.4|22327.4|22306.9|22299.9|22351.9|22344.9|22286.9|22279.9|841
1582705200000|2020-02-26 08:20:00|22311.9|22304.9|22316.9|22309.9|22321.9|22314.9|22286.9|22279.9|452
1582705500000|2020-02-26 08:25:00|22314.4|22307.4|22276.9|22269.9|22321.9|22314.9|22271.9|22264.9|415
1582705800000|2020-02-26 08:30:00|22271.9|22264.9|22261.9|22254.9|22291.9|22284.9|22249.4|22242.4|749
1582706100000|2020-02-26 08:35:00|22266.9|22259.9|22236.9|22229.9|22276.9|22269.9|22236.9|22229.9|437
1582706400000|2020-02-26 08:40:00|22241.9|22234.9|22206.9|22199.9|22246.9|22239.9|22181.9|22174.9|1303
1582706700000|2020-02-26 08:45:00|22204.4|22197.4|22146.9|22139.9|22206.9|22199.9|22121.9|22114.9|910
1582707000000|2020-02-26 08:50:00|22144.4|22137.4|22116.9|22109.9|22171.9|22164.9|22114.4|22107.4|1474
1582707300000|2020-02-26 08:55:00|22121.9|22114.9|22144.4|22137.4|22159.4|22152.4|22111.9|22104.9|749
1582707600000|2020-02-26 09:00:00|22146.9|22139.9|22086.9|22079.9|22146.9|22139.9|22086.9|22079.9|1322
1582707900000|2020-02-26 09:05:00|22084.4|22077.4|22031.9|22024.9|22091.9|22084.9|22016.9|22009.9|1944
1582708200000|2020-02-26 09:10:00|22029.4|22022.4|22066.9|22059.9|22071.9|22064.9|21991.9|21984.9|1289
1582708500000|2020-02-26 09:15:00|22061.9|22054.9|22116.9|22109.9|22139.4|22132.4|22056.9|22049.9|956
1582708800000|2020-02-26 09:20:00|22111.9|22104.9|22121.9|22114.9|22136.9|22129.9|22074.4|22067.4|825
1582709100000|2020-02-26 09:25:00|22124.4|22117.4|22126.9|22119.9|22136.9|22129.9|22096.9|22089.9|564
1582709400000|2020-02-26 09:30:00|22129.4|22122.4|22136.9|22129.9|22146.9|22139.9|22091.9|22084.9|1085
1582709700000|2020-02-26 09:35:00|22134.4|22127.4|22191.9|22184.9|22221.9|22214.9|22126.9|22119.9|1387
1582710000000|2020-02-26 09:40:00|22196.9|22189.9|22186.9|22179.9|22226.9|22219.9|22179.4|22172.4|819
1582710300000|2020-02-26 09:45:00|22189.4|22182.4|22134.4|22127.4|22201.9|22194.9|22131.9|22124.9|985
1582710600000|2020-02-26 09:50:00|22136.9|22129.9|22191.9|22184.9|22196.9|22189.9|22134.4|22127.4|999
1582710900000|2020-02-26 09:55:00|22194.4|22187.4|22156.9|22149.9|22196.9|22189.9|22146.9|22139.9|364
1582711200000|2020-02-26 10:00:00|22161.9|22154.9|22196.9|22189.9|22201.9|22194.9|22159.4|22152.4|474
1582711500000|2020-02-26 10:05:00|22201.9|22194.9|22251.9|22244.9|22256.9|22249.9|22201.9|22194.9|770
1582711800000|2020-02-26 10:10:00|22256.9|22249.9|22216.9|22209.9|22261.9|22254.9|22216.9|22209.9|370
1582712100000|2020-02-26 10:15:00|22221.9|22214.9|22211.9|22204.9|22251.9|22244.9|22211.9|22204.9|568
1582712400000|2020-02-26 10:20:00|22216.9|22209.9|22211.9|22204.9|22251.9|22244.9|22201.9|22194.9|791
1582712700000|2020-02-26 10:25:00|22206.9|22199.9|22241.9|22234.9|22249.4|22242.4|22206.9|22199.9|311
1582713000000|2020-02-26 10:30:00|22239.4|22232.4|22231.9|22224.9|22246.9|22239.9|22216.9|22209.9|304
1582713300000|2020-02-26 10:35:00|22229.4|22222.4|22211.9|22204.9|22241.9|22234.9|22206.9|22199.9|205
1582713600000|2020-02-26 10:40:00|22214.4|22207.4|22221.9|22214.9|22226.9|22219.9|22196.9|22189.9|360
1582713900000|2020-02-26 10:45:00|22219.4|22212.4|22151.9|22144.9|22226.9|22219.9|22151.9|22144.9|329
1582714200000|2020-02-26 10:50:00|22146.9|22139.9|22136.9|22129.9|22166.9|22159.9|22126.9|22119.9|599
1582714500000|2020-02-26 10:55:00|22139.4|22132.4|22131.9|22124.9|22161.9|22154.9|22121.9|22114.9|505
1582714800000|2020-02-26 11:00:00|22134.4|22127.4|22161.9|22154.9|22166.9|22159.9|22131.9|22124.9|180
1582715100000|2020-02-26 11:05:00|22164.4|22157.4|22196.9|22189.9|22211.9|22204.9|22164.4|22157.4|626
1582715400000|2020-02-26 11:10:00|22191.9|22184.9|22206.9|22199.9|22226.9|22219.9|22174.4|22167.4|462
1582715700000|2020-02-26 11:15:00|22209.4|22202.4|22211.9|22204.9|22224.4|22217.4|22201.9|22194.9|297
1582716000000|2020-02-26 11:20:00|22216.9|22209.9|22256.9|22249.9|22259.4|22252.4|22211.9|22204.9|633
1582716300000|2020-02-26 11:25:00|22254.4|22247.4|22264.4|22257.4|22291.9|22284.9|22251.9|22244.9|345
1582716600000|2020-02-26 11:30:00|22266.9|22259.9|22261.9|22254.9|22281.9|22274.9|22251.9|22244.9|515
1582716900000|2020-02-26 11:35:00|22264.4|22257.4|22316.9|22309.9|22321.9|22314.9|22264.4|22257.4|716
1582717200000|2020-02-26 11:40:00|22319.4|22312.4|22329.4|22322.4|22346.9|22339.9|22311.9|22304.9|375
1582717500000|2020-02-26 11:45:00|22331.9|22324.9|22301.9|22294.9|22331.9|22324.9|22301.9|22294.9|445
1582717800000|2020-02-26 11:50:00|22306.9|22299.9|22301.9|22294.9|22314.4|22307.4|22286.9|22279.9|322
1582718100000|2020-02-26 11:55:00|22304.4|22297.4|22269.4|22262.4|22304.4|22297.4|22266.9|22259.9|418
1582718400000|2020-02-26 12:00:00|22271.9|22264.9|22251.9|22244.9|22291.9|22284.9|22226.9|22219.9|1355
1582718700000|2020-02-26 12:05:00|22249.4|22242.4|22326.9|22319.9|22326.9|22319.9|22246.9|22239.9|670
1582719000000|2020-02-26 12:10:00|22321.9|22314.9|22299.4|22292.4|22331.9|22324.9|22281.9|22274.9|738
1582719300000|2020-02-26 12:15:00|22301.9|22294.9|22276.9|22269.9|22306.9|22299.9|22269.4|22262.4|385
1582719600000|2020-02-26 12:20:00|22279.4|22272.4|22266.9|22259.9|22279.4|22272.4|22241.9|22234.9|518
1582719900000|2020-02-26 12:25:00|22261.9|22254.9|22261.9|22254.9|22276.9|22269.9|22241.9|22234.9|268
1582720200000|2020-02-26 12:30:00|22256.9|22249.9|22236.9|22229.9|22266.9|22259.9|22224.4|22217.4|276
1582720500000|2020-02-26 12:35:00|22239.4|22232.4|22216.9|22209.9|22246.9|22239.9|22209.4|22202.4|343
1582720800000|2020-02-26 12:40:00|22219.4|22212.4|22264.4|22257.4|22266.9|22259.9|22216.9|22209.9|493
1582721100000|2020-02-26 12:45:00|22261.9|22254.9|22291.9|22284.9|22296.9|22289.9|22256.9|22249.9|495
1582721400000|2020-02-26 12:50:00|22294.4|22287.4|22286.9|22279.9|22306.9|22299.9|22281.9|22274.9|358
1582721700000|2020-02-26 12:55:00|22284.4|22277.4|22301.9|22294.9|22316.9|22309.9|22266.9|22259.9|687
1582722000000|2020-02-26 13:00:00|22299.4|22292.4|22291.9|22284.9|22311.9|22304.9|22289.4|22282.4|255
1582722300000|2020-02-26 13:05:00|22286.9|22279.9|22281.9|22274.9|22311.9|22304.9|22271.9|22264.9|398
1582722600000|2020-02-26 13:10:00|22284.4|22277.4|22259.4|22252.4|22296.9|22289.9|22256.9|22249.9|332
1582722900000|2020-02-26 13:15:00|22261.9|22254.9|22311.9|22304.9|22311.9|22304.9|22251.9|22244.9|690
1582723200000|2020-02-26 13:20:00|22309.4|22302.4|22326.9|22319.9|22326.9|22319.9|22289.4|22282.4|492
1582723500000|2020-02-26 13:25:00|22324.4|22317.4|22324.4|22317.4|22336.9|22329.9|22306.9|22299.9|497
1582723800000|2020-02-26 13:30:00|22321.9|22314.9|22331.9|22324.9|22346.9|22339.9|22309.4|22302.4|348
1582724100000|2020-02-26 13:35:00|22334.4|22327.4|22356.9|22349.9|22361.9|22354.9|22326.9|22319.9|444
1582724400000|2020-02-26 13:40:00|22354.4|22347.4|22316.9|22309.9|22356.9|22349.9|22309.4|22302.4|330
1582724700000|2020-02-26 13:45:00|22314.4|22307.4|22316.9|22309.9|22346.9|22339.9|22311.9|22304.9|360
1582725000000|2020-02-26 13:50:00|22321.9|22314.9|22311.9|22304.9|22331.9|22324.9|22294.4|22287.4|202
1582725300000|2020-02-26 13:55:00|22309.4|22302.4|22306.9|22299.9|22321.9|22314.9|22289.4|22282.4|378
1582725600000|2020-02-26 14:00:00|22301.9|22294.9|22311.9|22304.9|22326.9|22319.9|22301.9|22294.9|389
1582725900000|2020-02-26 14:05:00|22314.4|22307.4|22304.4|22297.4|22316.9|22309.9|22286.9|22279.9|211
1582726200000|2020-02-26 14:10:00|22301.9|22294.9|22316.9|22309.9|22326.9|22319.9|22296.9|22289.9|278
1582726500000|2020-02-26 14:15:00|22319.4|22312.4|22324.4|22317.4|22341.9|22334.9|22316.9|22309.9|405
1582726800000|2020-02-26 14:20:00|22321.9|22314.9|22356.9|22349.9|22361.9|22354.9|22319.4|22312.4|249
1582727100000|2020-02-26 14:25:00|22351.9|22344.9|22329.4|22322.4|22354.4|22347.4|22326.9|22319.9|252
1582727400000|2020-02-26 14:30:00|22326.9|22319.9|22371.9|22364.9|22391.9|22384.9|22311.9|22304.9|2145
1582727700000|2020-02-26 14:35:00|22369.4|22362.4|22426.9|22419.9|22431.9|22424.9|22361.9|22354.9|1675
1582728000000|2020-02-26 14:40:00|22429.4|22422.4|22486.9|22479.9|22501.9|22494.9|22416.9|22409.9|1406
1582728300000|2020-02-26 14:45:00|22489.4|22482.4|22436.9|22429.9|22491.9|22484.9|22431.9|22424.9|1271
1582728600000|2020-02-26 14:50:00|22431.9|22424.9|22416.9|22409.9|22446.9|22439.9|22386.9|22379.9|979
1582728900000|2020-02-26 14:55:00|22411.9|22404.9|22386.9|22379.9|22421.9|22414.9|22366.9|22359.9|739
1582729200000|2020-02-26 15:00:00|22381.9|22374.9|22356.9|22349.9|22391.9|22384.9|22351.9|22344.9|799
1582729500000|2020-02-26 15:05:00|22354.4|22347.4|22366.9|22359.9|22371.9|22364.9|22326.9|22319.9|801
1582729800000|2020-02-26 15:10:00|22371.9|22364.9|22401.9|22394.9|22401.9|22394.9|22331.9|22324.9|1324
1582730100000|2020-02-26 15:15:00|22399.4|22392.4|22421.9|22414.9|22431.9|22424.9|22391.9|22384.9|1030
1582730400000|2020-02-26 15:20:00|22426.9|22419.9|22409.4|22402.4|22431.9|22424.9|22376.9|22369.9|782
1582730700000|2020-02-26 15:25:00|22411.9|22404.9|22386.9|22379.9|22436.9|22429.9|22381.9|22374.9|671
1582731000000|2020-02-26 15:30:00|22391.9|22384.9|22411.9|22404.9|22431.9|22424.9|22381.9|22374.9|1016
1582731300000|2020-02-26 15:35:00|22414.4|22407.4|22406.9|22399.9|22436.9|22429.9|22401.9|22394.9|473
1582731600000|2020-02-26 15:40:00|22409.4|22402.4|22456.9|22449.9|22461.9|22454.9|22406.9|22399.9|705
1582731900000|2020-02-26 15:45:00|22459.4|22452.4|22441.9|22434.9|22461.9|22454.9|22431.9|22424.9|635
1582732200000|2020-02-26 15:50:00|22444.4|22437.4|22446.9|22439.9|22466.9|22459.9|22436.9|22429.9|1170
1582732500000|2020-02-26 15:55:00|22451.9|22444.9|22426.9|22419.9|22456.9|22449.9|22426.9|22419.9|711
1582732800000|2020-02-26 16:00:00|22429.4|22422.4|22426.9|22419.9|22441.9|22434.9|22416.9|22409.9|839
1582733100000|2020-02-26 16:05:00|22431.9|22424.9|22386.9|22379.9|22431.9|22424.9|22386.9|22379.9|769
1582733400000|2020-02-26 16:10:00|22391.9|22384.9|22384.4|22377.4|22396.9|22389.9|22366.9|22359.9|690
1582733700000|2020-02-26 16:15:00|22386.9|22379.9|22426.9|22419.9|22426.9|22419.9|22376.9|22369.9|386
1582734000000|2020-02-26 16:20:00|22431.9|22424.9|22451.9|22444.9|22451.9|22444.9|22424.4|22417.4|370
1582734300000|2020-02-26 16:25:00|22456.9|22449.9|22456.9|22449.9|22464.4|22457.4|22446.9|22439.9|450
1582734600000|2020-02-26 16:30:00|22454.4|22447.4|22451.9|22444.9|22456.9|22449.9|22431.9|22424.9|695
1582734900000|2020-02-26 16:35:00|22454.4|22447.4|22461.9|22454.9|22466.9|22459.9|22416.9|22409.9|324
1582735200000|2020-02-26 16:40:00|22459.4|22452.4|22426.9|22419.9|22466.9|22459.9|22421.9|22414.9|436
1582735500000|2020-02-26 16:45:00|22424.4|22417.4|22399.4|22392.4|22424.4|22417.4|22391.9|22384.9|441
1582735800000|2020-02-26 16:50:00|22401.9|22394.9|22356.9|22349.9|22401.9|22394.9|22346.9|22339.9|458
1582736100000|2020-02-26 16:55:00|22351.9|22344.9|22341.9|22334.9|22351.9|22344.9|22326.9|22319.9|550
1582736400000|2020-02-26 17:00:00|22339.4|22332.4|22261.9|22254.9|22346.9|22339.9|22261.9|22254.9|1641
1582736700000|2020-02-26 17:05:00|22266.9|22259.9|22231.9|22224.9|22276.9|22269.9|22206.9|22199.9|1726
1582737000000|2020-02-26 17:10:00|22229.4|22222.4|22226.9|22219.9|22246.9|22239.9|22211.9|22204.9|527
1582737300000|2020-02-26 17:15:00|22224.4|22217.4|22236.9|22229.9|22241.9|22234.9|22176.9|22169.9|972
1582737600000|2020-02-26 17:20:00|22234.4|22227.4|22256.9|22249.9|22279.4|22272.4|22226.9|22219.9|643
1582737900000|2020-02-26 17:25:00|22261.9|22254.9|22266.9|22259.9|22269.4|22262.4|22241.9|22234.9|519
1582738200000|2020-02-26 17:30:00|22269.4|22262.4|22321.9|22314.9|22326.9|22319.9|22269.4|22262.4|531
1582738500000|2020-02-26 17:35:00|22324.4|22317.4|22301.9|22294.9|22334.4|22327.4|22296.9|22289.9|491
1582738800000|2020-02-26 17:40:00|22299.4|22292.4|22281.9|22274.9|22311.9|22304.9|22276.9|22269.9|262
1582739100000|2020-02-26 17:45:00|22284.4|22277.4|22306.9|22299.9|22331.9|22324.9|22284.4|22277.4|302
1582739400000|2020-02-26 17:50:00|22311.9|22304.9|22286.9|22279.9|22329.4|22322.4|22286.9|22279.9|311
1582739700000|2020-02-26 17:55:00|22291.9|22284.9|22291.9|22284.9|22306.9|22299.9|22264.4|22257.4|841
1582740000000|2020-02-26 18:00:00|22294.4|22287.4|22291.9|22284.9|22311.9|22304.9|22281.9|22274.9|118
1582740300000|2020-02-26 18:05:00|22294.4|22287.4|22251.9|22244.9|22301.9|22294.9|22246.9|22239.9|339
1582740600000|2020-02-26 18:10:00|22254.4|22247.4|22261.9|22254.9|22271.9|22264.9|22246.9|22239.9|279
1582740900000|2020-02-26 18:15:00|22264.4|22257.4|22266.9|22259.9|22286.9|22279.9|22246.9|22239.9|289
1582741200000|2020-02-26 18:20:00|22269.4|22262.4|22269.4|22262.4|22289.4|22282.4|22256.9|22249.9|131
1582741500000|2020-02-26 18:25:00|22271.9|22264.9|22294.4|22287.4|22316.9|22309.9|22264.4|22257.4|256
1582741800000|2020-02-26 18:30:00|22296.9|22289.9|22194.4|22187.4|22301.9|22294.9|22191.9|22184.9|791
1582742100000|2020-02-26 18:35:00|22196.9|22189.9|22136.9|22129.9|22211.9|22204.9|22131.9|22124.9|1613
1582742400000|2020-02-26 18:40:00|22131.9|22124.9|22116.9|22109.9|22161.9|22154.9|22116.9|22109.9|1408
1582742700000|2020-02-26 18:45:00|22119.4|22112.4|22221.9|22214.9|22261.9|22254.9|22116.9|22109.9|1926
1582743000000|2020-02-26 18:50:00|22216.9|22209.9|22201.9|22194.9|22241.9|22234.9|22199.4|22192.4|630
1582743300000|2020-02-26 18:55:00|22204.4|22197.4|22156.9|22149.9|22206.9|22199.9|22144.4|22137.4|911
1582743600000|2020-02-26 19:00:00|22154.4|22147.4|22171.9|22164.9|22229.4|22222.4|22134.4|22127.4|721
1582743900000|2020-02-26 19:05:00|22174.4|22167.4|22191.9|22184.9|22231.9|22224.9|22171.9|22164.9|414
1582744200000|2020-02-26 19:10:00|22196.9|22189.9|22246.9|22239.9|22246.9|22239.9|22174.4|22167.4|874
1582744500000|2020-02-26 19:15:00|22241.9|22234.9|22196.9|22189.9|22246.9|22239.9|22186.9|22179.9|306
1582744800000|2020-02-26 19:20:00|22191.9|22184.9|22226.9|22219.9|22231.9|22224.9|22184.4|22177.4|226
1582745100000|2020-02-26 19:25:00|22231.9|22224.9|22206.9|22199.9|22266.9|22259.9|22206.9|22199.9|423
1582745400000|2020-02-26 19:30:00|22211.9|22204.9|22199.4|22192.4|22246.9|22239.9|22171.9|22164.9|599
1582745700000|2020-02-26 19:35:00|22201.9|22194.9|22216.9|22209.9|22261.9|22254.9|22194.4|22187.4|346
1582746000000|2020-02-26 19:40:00|22219.4|22212.4|22181.9|22174.9|22226.9|22219.9|22161.9|22154.9|441
1582746300000|2020-02-26 19:45:00|22186.9|22179.9|22206.9|22199.9|22226.9|22219.9|22161.9|22154.9|422
1582746600000|2020-02-26 19:50:00|22204.4|22197.4|22194.4|22187.4|22204.4|22197.4|22156.9|22149.9|309
1582746900000|2020-02-26 19:55:00|22196.9|22189.9|22171.9|22164.9|22221.9|22214.9|22166.9|22159.9|620
1582747200000|2020-02-26 20:00:00|22176.9|22169.9|22201.9|22194.9|22236.9|22229.9|22171.9|22164.9|605
1582747500000|2020-02-26 20:05:00|22204.4|22197.4|22229.4|22222.4|22229.4|22222.4|22181.9|22174.9|507
1582747800000|2020-02-26 20:10:00|22231.9|22224.9|22261.9|22254.9|22281.9|22274.9|22216.9|22209.9|615
1582748100000|2020-02-26 20:15:00|22259.4|22252.4|22299.4|22292.4|22316.9|22309.9|22256.9|22249.9|749
1582748400000|2020-02-26 20:20:00|22301.9|22294.9|22261.9|22254.9|22306.9|22299.9|22256.9|22249.9|715
1582748700000|2020-02-26 20:25:00|22264.4|22257.4|22254.4|22247.4|22274.4|22267.4|22221.9|22214.9|458
1582749000000|2020-02-26 20:30:00|22256.9|22249.9|22244.4|22237.4|22281.9|22274.9|22231.9|22224.9|311
1582749300000|2020-02-26 20:35:00|22241.9|22234.9|22284.4|22277.4|22286.9|22279.9|22241.9|22234.9|315
1582749600000|2020-02-26 20:40:00|22286.9|22279.9|22271.9|22264.9|22286.9|22279.9|22236.9|22229.9|299
1582749900000|2020-02-26 20:45:00|22266.9|22259.9|22246.9|22239.9|22269.4|22262.4|22236.9|22229.9|502
1582750200000|2020-02-26 20:50:00|22241.9|22234.9|22249.4|22242.4|22279.4|22272.4|22236.9|22229.9|826
1582750500000|2020-02-26 20:55:00|22246.9|22239.9|22231.9|22224.9|22271.9|22264.9|22226.9|22219.9|884
1582750800000|2020-02-26 21:00:00|22236.9|22229.9|22241.9|22234.9|22246.9|22239.9|22221.9|22214.9|186
1582751100000|2020-02-26 21:05:00|22244.4|22237.4|22221.9|22214.9|22244.4|22237.4|22206.9|22199.9|155
1582751400000|2020-02-26 21:10:00|22219.4|22212.4|22211.9|22204.9|22231.9|22224.9|22206.9|22199.9|125
1582751700000|2020-02-26 21:15:00|22215.9|22200.9|22235.9|22220.9|22240.9|22225.9|22215.9|22200.9|12
1582752000000|2020-02-26 21:20:00|22233.4|22218.4|22230.9|22215.9|22233.4|22218.4|22230.9|22215.9|22
1582752300000|2020-02-26 21:25:00|22235.9|22220.9|22230.9|22215.9|22235.9|22220.9|22228.4|22213.4|37
1582752600000|2020-02-26 21:30:00|22220.9|22205.9|22243.4|22228.4|22260.9|22245.9|22220.9|22205.9|69
1582752900000|2020-02-26 21:35:00|22240.9|22225.9|22233.4|22218.4|22245.9|22230.9|22220.9|22205.9|10
1582753200000|2020-02-26 21:40:00|22235.9|22220.9|22230.9|22215.9|22240.9|22225.9|22218.4|22203.4|27
1582753500000|2020-02-26 21:45:00|22228.4|22213.4|22225.9|22210.9|22233.4|22218.4|22195.9|22180.9|196
1582753800000|2020-02-26 21:50:00|22228.4|22213.4|22175.9|22160.9|22228.4|22213.4|22170.9|22155.9|127
1582754100000|2020-02-26 21:55:00|22178.4|22163.4|22198.2|22168.2|22200.9|22178.4|22155.9|22140.9|104
1582754400000|2020-02-26 22:00:00|22198.3|22168.3|22198.9|22168.9|22202|22172|22196.6|22166.6|0
1582754700000|2020-02-26 22:05:00|22199.6|22169.6|22206.7|22176.7|22208.7|22178.7|22199.6|22169.6|0
1582755000000|2020-02-26 22:10:00|22207.1|22177.1|22201.4|22171.4|22207.4|22177.4|22201.2|22171.2|0
1582755300000|2020-02-26 22:15:00|22201.6|22171.6|22203|22173|22204.8|22174.8|22199.8|22169.8|0
1582755600000|2020-02-26 22:20:00|22203.9|22173.9|22198.3|22168.3|22204.1|22174.1|22198.3|22168.3|0
1582755900000|2020-02-26 22:25:00|22198.2|22168.2|22197.7|22167.7|22199.2|22169.2|22197.6|22167.6|0
1582756200000|2020-02-26 22:30:00|22195.5|22165.5|22194.6|22164.6|22196|22166|22193.6|22163.6|0
1582756500000|2020-02-26 22:35:00|22195.4|22165.4|22197.2|22167.2|22200.7|22170.7|22194.3|22164.3|0
1582756800000|2020-02-26 22:40:00|22197.6|22167.6|22199.7|22169.7|22201.8|22171.8|22197.3|22167.3|0
1582757100000|2020-02-26 22:45:00|22202.1|22172.1|22207.7|22177.7|22207.7|22177.7|22197.9|22167.9|0
1582757400000|2020-02-26 22:50:00|22206.6|22176.6|22216.9|22186.9|22220.4|22190.4|22206.4|22176.4|0
1582757700000|2020-02-26 22:55:00|22217.5|22187.5|22210|22180|22220.6|22190.6|22208|22178|0
1582758000000|2020-02-26 23:00:00|22210.1|22180.1|22203.4|22188.4|22212.6|22195.9|22140.9|22125.9|150
1582758300000|2020-02-26 23:05:00|22205.9|22190.9|22280.9|22265.9|22280.9|22265.9|22205.9|22190.9|148
1582758600000|2020-02-26 23:10:00|22283.4|22268.4|22258.4|22243.4|22283.4|22268.4|22245.9|22230.9|81
1582758900000|2020-02-26 23:15:00|22260.9|22245.9|22250.9|22235.9|22283.4|22268.4|22245.9|22230.9|131
1582759200000|2020-02-26 23:20:00|22258.4|22243.4|22273.4|22258.4|22283.4|22268.4|22243.4|22228.4|120
1582759500000|2020-02-26 23:25:00|22270.9|22255.9|22278.4|22263.4|22283.4|22268.4|22260.9|22245.9|127
1582759800000|2020-02-26 23:30:00|22275.9|22260.9|22304.4|22297.4|22326.9|22319.9|22254.4|22247.4|820
1582760100000|2020-02-26 23:35:00|22306.9|22299.9|22316.9|22309.9|22331.9|22324.9|22301.9|22294.9|388
1582760400000|2020-02-26 23:40:00|22319.4|22312.4|22271.9|22264.9|22319.4|22312.4|22206.9|22199.9|1357
1582760700000|2020-02-26 23:45:00|22266.9|22259.9|22251.9|22244.9|22301.9|22294.9|22236.9|22229.9|1576
1582761000000|2020-02-26 23:50:00|22249.4|22242.4|22201.9|22194.9|22261.9|22254.9|22179.4|22172.4|2154
1582761300000|2020-02-26 23:55:00|22204.4|22197.4|22264.4|22257.4|22264.4|22257.4|22181.9|22174.9|2780
1582761600000|2020-02-27 00:00:00|22266.9|22259.9|22191.9|22184.9|22274.4|22267.4|22181.9|22174.9|3245
1582761900000|2020-02-27 00:05:00|22196.9|22189.9|22136.9|22129.9|22196.9|22189.9|22126.9|22119.9|5504
1582762200000|2020-02-27 00:10:00|22141.9|22134.9|22216.9|22209.9|22226.9|22219.9|22121.9|22114.9|4663
1582762500000|2020-02-27 00:15:00|22219.4|22212.4|22154.4|22147.4|22239.4|22232.4|22146.9|22139.9|2923
1582762800000|2020-02-27 00:20:00|22156.9|22149.9|22174.4|22167.4|22179.4|22172.4|22121.9|22114.9|1602
1582763100000|2020-02-27 00:25:00|22171.9|22164.9|22141.9|22134.9|22211.9|22204.9|22141.9|22134.9|1654
1582763400000|2020-02-27 00:30:00|22144.4|22137.4|22176.8|22169.8|22206.8|22199.8|22136.9|22129.9|1629
1582763700000|2020-02-27 00:35:00|22181.8|22174.8|22156.8|22149.8|22196.8|22189.8|22136.8|22129.8|1561
1582764000000|2020-02-27 00:40:00|22159.3|22152.3|22164.3|22157.3|22186.8|22179.8|22151.8|22144.8|1061
1582764300000|2020-02-27 00:45:00|22166.8|22159.8|22134.3|22127.3|22166.8|22159.8|22086.8|22079.8|3055
1582764600000|2020-02-27 00:50:00|22131.8|22124.8|22116.8|22109.8|22136.8|22129.8|22106.8|22099.8|856
1582764900000|2020-02-27 00:55:00|22121.8|22114.8|22131.8|22124.8|22161.8|22154.8|22096.8|22089.8|1412
1582765200000|2020-02-27 01:00:00|22134.3|22127.3|22086.8|22079.8|22156.8|22149.8|22086.8|22079.8|1899
1582765500000|2020-02-27 01:05:00|22091.8|22084.8|22079.3|22072.3|22111.8|22104.8|22071.8|22064.8|1818
1582765800000|2020-02-27 01:10:00|22081.8|22074.8|22081.8|22074.8|22099.3|22092.3|22061.8|22054.8|1414
1582766100000|2020-02-27 01:15:00|22076.8|22069.8|22081.8|22074.8|22106.8|22099.8|22064.3|22057.3|1635
1582766400000|2020-02-27 01:20:00|22084.3|22077.3|22111.8|22104.8|22116.8|22109.8|22076.8|22069.8|891
1582766700000|2020-02-27 01:25:00|22114.3|22107.3|22071.8|22064.8|22116.8|22109.8|22066.8|22059.8|1043
1582767000000|2020-02-27 01:30:00|22069.3|22062.3|22026.8|22019.8|22081.8|22074.8|22026.8|22019.8|1900
1582767300000|2020-02-27 01:35:00|22024.3|22017.3|22046.8|22039.8|22046.8|22039.8|22016.8|22009.8|1466
1582767600000|2020-02-27 01:40:00|22051.8|22044.8|22054.3|22047.3|22071.8|22064.8|22044.3|22037.3|1571
1582767900000|2020-02-27 01:45:00|22056.8|22049.8|22066.8|22059.8|22081.8|22074.8|22051.8|22044.8|1101
1582768200000|2020-02-27 01:50:00|22061.8|22054.8|22036.8|22029.8|22076.8|22069.8|22034.3|22027.3|1169
1582768500000|2020-02-27 01:55:00|22039.3|22032.3|22031.8|22024.8|22041.8|22034.8|22021.8|22014.8|772
1582768800000|2020-02-27 02:00:00|22034.3|22027.3|22006.8|21999.8|22036.8|22029.8|21996.8|21989.8|1494
1582769100000|2020-02-27 02:05:00|22001.8|21994.8|22031.8|22024.8|22031.8|22024.8|21986.8|21979.8|1217
1582769400000|2020-02-27 02:10:00|22029.3|22022.3|22061.8|22054.8|22061.8|22054.8|22021.8|22014.8|996
1582769700000|2020-02-27 02:15:00|22056.8|22049.8|22046.8|22039.8|22086.8|22079.8|22041.8|22034.8|979
1582770000000|2020-02-27 02:20:00|22051.8|22044.8|22016.8|22009.8|22056.8|22049.8|22011.8|22004.8|797
1582770300000|2020-02-27 02:25:00|22021.8|22014.8|21996.8|21989.8|22021.8|22014.8|21996.8|21989.8|849
1582770600000|2020-02-27 02:30:00|21999.3|21992.3|22036.8|22029.8|22036.8|22029.8|21951.8|21944.8|1489
1582770900000|2020-02-27 02:35:00|22039.3|22032.3|22041.8|22034.8|22064.3|22057.3|22026.8|22019.8|791
1582771200000|2020-02-27 02:40:00|22046.8|22039.8|22036.8|22029.8|22081.8|22074.8|22031.8|22024.8|1176
1582771500000|2020-02-27 02:45:00|22039.3|22032.3|22034.3|22027.3|22059.3|22052.3|22006.8|21999.8|1300
1582771800000|2020-02-27 02:50:00|22036.8|22029.8|22031.8|22024.8|22046.8|22039.8|22011.8|22004.8|796
1582772100000|2020-02-27 02:55:00|22026.8|22019.8|22009.3|22002.3|22041.8|22034.8|22001.8|21994.8|595
1582772400000|2020-02-27 03:00:00|22011.8|22004.8|22016.8|22009.8|22024.3|22017.3|21996.8|21989.8|794
1582772700000|2020-02-27 03:05:00|22019.3|22012.3|22041.8|22034.8|22041.8|22034.8|22006.8|21999.8|467
1582773000000|2020-02-27 03:10:00|22044.3|22037.3|22029.3|22022.3|22044.3|22037.3|22021.8|22014.8|391
1582773300000|2020-02-27 03:15:00|22031.8|22024.8|22051.8|22044.8|22066.8|22059.8|22021.8|22014.8|843
1582773600000|2020-02-27 03:20:00|22054.3|22047.3|22071.8|22064.8|22086.8|22079.8|22051.8|22044.8|1460
1582773900000|2020-02-27 03:25:00|22076.8|22069.8|22069.3|22062.3|22096.8|22089.8|22066.8|22059.8|1143
1582774200000|2020-02-27 03:30:00|22066.8|22059.8|22031.8|22024.8|22074.3|22067.3|22026.8|22019.8|1007
1582774500000|2020-02-27 03:35:00|22034.3|22027.3|22001.8|21994.8|22041.8|22034.8|21996.8|21989.8|706
1582774800000|2020-02-27 03:40:00|22004.3|21997.3|22021.8|22014.8|22021.8|22014.8|21996.8|21989.8|723
1582775100000|2020-02-27 03:45:00|22016.8|22009.8|21991.8|21984.8|22016.8|22009.8|21981.8|21974.8|900
1582775400000|2020-02-27 03:50:00|21996.8|21989.8|21991.8|21984.8|22011.8|22004.8|21991.8|21984.8|376
1582775700000|2020-02-27 03:55:00|21989.3|21982.3|21996.8|21989.8|22011.8|22004.8|21984.3|21977.3|452
1582776000000|2020-02-27 04:00:00|22001.8|21994.8|21981.8|21974.8|22001.8|21994.8|21971.8|21964.8|622
1582776300000|2020-02-27 04:05:00|21979.3|21972.3|21966.8|21959.8|21986.8|21979.8|21966.8|21959.8|753
1582776600000|2020-02-27 04:10:00|21964.3|21957.3|21946.8|21939.8|21966.8|21959.8|21936.8|21929.8|1155
1582776900000|2020-02-27 04:15:00|21941.8|21934.8|21946.8|21939.8|21966.8|21959.8|21941.8|21934.8|767
1582777200000|2020-02-27 04:20:00|21951.8|21944.8|21956.8|21949.8|21971.8|21964.8|21951.8|21944.8|545
1582777500000|2020-02-27 04:25:00|21951.8|21944.8|21916.8|21909.8|21954.3|21947.3|21916.8|21909.8|637
1582777800000|2020-02-27 04:30:00|21914.3|21907.3|21906.8|21899.8|21916.8|21909.8|21901.8|21894.8|1128
1582778100000|2020-02-27 04:35:00|21911.8|21904.8|21916.8|21909.8|21941.8|21934.8|21911.8|21904.8|984
1582778400000|2020-02-27 04:40:00|21914.3|21907.3|21906.8|21899.8|21921.8|21914.8|21901.8|21894.8|646
1582778700000|2020-02-27 04:45:00|21909.3|21902.3|21926.8|21919.8|21936.8|21929.8|21901.8|21894.8|769
1582779000000|2020-02-27 04:50:00|21924.3|21917.3|21896.8|21889.8|21926.8|21919.8|21891.8|21884.8|848
1582779300000|2020-02-27 04:55:00|21894.3|21887.3|21851.8|21844.8|21896.8|21889.8|21841.8|21834.8|2205
1582779600000|2020-02-27 05:00:00|21854.3|21847.3|21886.8|21879.8|21886.8|21879.8|21851.8|21844.8|1080
1582779900000|2020-02-27 05:05:00|21881.8|21874.8|21946.8|21939.8|21951.8|21944.8|21881.8|21874.8|1143
1582780200000|2020-02-27 05:10:00|21949.3|21942.3|21921.8|21914.8|21971.8|21964.8|21921.8|21914.8|2171
1582780500000|2020-02-27 05:15:00|21926.8|21919.8|21946.8|21939.8|21956.8|21949.8|21926.8|21919.8|913
1582780800000|2020-02-27 05:20:00|21949.3|21942.3|21956.8|21949.8|21979.3|21972.3|21941.8|21934.8|1078
1582781100000|2020-02-27 05:25:00|21951.8|21944.8|21946.8|21939.8|21976.8|21969.8|21946.8|21939.8|1146
1582781400000|2020-02-27 05:30:00|21949.3|21942.3|21976.8|21969.8|21976.8|21969.8|21949.3|21942.3|969
1582781700000|2020-02-27 05:35:00|21974.3|21967.3|21961.8|21954.8|21981.8|21974.8|21951.8|21944.8|1008
1582782000000|2020-02-27 05:40:00|21966.8|21959.8|21901.8|21894.8|21966.8|21959.8|21891.8|21884.8|2483
1582782300000|2020-02-27 05:45:00|21896.8|21889.8|21926.8|21919.8|21936.8|21929.8|21896.8|21889.8|995
1582782600000|2020-02-27 05:50:00|21921.8|21914.8|21961.8|21954.8|21971.8|21964.8|21921.8|21914.8|2312
1582782900000|2020-02-27 05:55:00|21966.8|21959.8|21971.8|21964.8|21996.8|21989.8|21961.8|21954.8|4540
1582783200000|2020-02-27 06:00:00|21966.8|21959.8|21941.8|21934.8|21974.3|21967.3|21906.8|21899.8|5581
1582783500000|2020-02-27 06:05:00|21946.8|21939.8|21901.8|21894.8|21946.8|21939.8|21896.8|21889.8|2003
1582783800000|2020-02-27 06:10:00|21896.8|21889.8|21856.8|21849.8|21926.8|21919.8|21856.8|21849.8|1563
1582784100000|2020-02-27 06:15:00|21859.3|21852.3|21876.8|21869.8|21876.8|21869.8|21836.8|21829.8|1004
1582784400000|2020-02-27 06:20:00|21874.3|21867.3|21856.8|21849.8|21886.8|21879.8|21856.8|21849.8|449
1582784700000|2020-02-27 06:25:00|21861.8|21854.8|21864.3|21857.3|21866.8|21859.8|21849.3|21842.3|138
1582785000000|2020-02-27 06:30:00|21866.8|21859.8|21896.8|21889.8|21916.8|21909.8|21866.8|21859.8|231
1582785300000|2020-02-27 06:35:00|21894.3|21887.3|21896.8|21889.8|21899.3|21892.3|21866.8|21859.8|145
1582785600000|2020-02-27 06:40:00|21899.3|21892.3|21896.8|21889.8|21906.8|21899.8|21884.3|21877.3|48
1582785900000|2020-02-27 06:45:00|21891.8|21884.8|21909.3|21902.3|21916.8|21909.8|21891.8|21884.8|193
1582786200000|2020-02-27 06:50:00|21911.8|21904.8|21956.8|21949.8|21956.8|21949.8|21911.8|21904.8|300
1582786500000|2020-02-27 06:55:00|21959.3|21952.3|21989.3|21982.3|22001.8|21994.8|21956.8|21949.8|433
1582786800000|2020-02-27 07:00:00|21991.8|21984.8|21986.8|21979.8|22031.8|22024.8|21964.3|21957.3|486
1582787100000|2020-02-27 07:05:00|21984.3|21977.3|21954.3|21947.3|21986.8|21979.8|21931.8|21924.8|358
1582787400000|2020-02-27 07:10:00|21956.8|21949.8|22036.8|22029.8|22046.8|22039.8|21956.8|21949.8|703
1582787700000|2020-02-27 07:15:00|22031.8|22024.8|22066.8|22059.8|22089.3|22082.3|22031.8|22024.8|536
1582788000000|2020-02-27 07:20:00|22064.3|22057.3|22046.8|22039.8|22071.8|22064.8|22041.8|22034.8|420
1582788300000|2020-02-27 07:25:00|22044.3|22037.3|22036.8|22029.8|22089.3|22082.3|22036.8|22029.8|293
1582788600000|2020-02-27 07:30:00|22034.3|22027.3|22064.3|22057.3|22066.8|22059.8|22031.8|22024.8|722
1582788900000|2020-02-27 07:35:00|22061.8|22054.8|22091.8|22084.8|22096.8|22089.8|22051.8|22044.8|507
1582789200000|2020-02-27 07:40:00|22096.8|22089.8|22051.8|22044.8|22096.8|22089.8|22011.8|22004.8|711
1582789500000|2020-02-27 07:45:00|22054.3|22047.3|22071.8|22064.8|22081.8|22074.8|22036.8|22029.8|324
1582789800000|2020-02-27 07:50:00|22074.3|22067.3|22056.8|22049.8|22079.3|22072.3|22041.8|22034.8|251
1582790100000|2020-02-27 07:55:00|22054.3|22047.3|22011.8|22004.8|22059.3|22052.3|22001.8|21994.8|283
1582790400000|2020-02-27 08:00:00|22009.3|22002.3|22054.3|22047.3|22056.8|22049.8|22006.8|21999.8|701
1582790700000|2020-02-27 08:05:00|22051.8|22044.8|21971.8|21964.8|22056.8|22049.8|21966.8|21959.8|941
1582791000000|2020-02-27 08:10:00|21974.3|21967.3|21981.8|21974.8|22021.8|22014.8|21966.8|21959.8|747
1582791300000|2020-02-27 08:15:00|21984.3|21977.3|22021.8|22014.8|22041.8|22034.8|21976.8|21969.8|661
1582791600000|2020-02-27 08:20:00|22019.3|22012.3|22011.8|22004.8|22046.8|22039.8|22006.8|21999.8|528
1582791900000|2020-02-27 08:25:00|22009.3|22002.3|21986.8|21979.8|22011.8|22004.8|21971.8|21964.8|613
1582792200000|2020-02-27 08:30:00|21984.3|21977.3|21949.3|21942.3|22001.8|21994.8|21906.8|21899.8|1115
1582792500000|2020-02-27 08:35:00|21951.8|21944.8|21916.8|21909.8|21961.8|21954.8|21909.3|21902.3|640
1582792800000|2020-02-27 08:40:00|21914.3|21907.3|21976.8|21969.8|21986.8|21979.8|21906.8|21899.8|672
1582793100000|2020-02-27 08:45:00|21981.8|21974.8|21966.8|21959.8|21981.8|21974.8|21956.8|21949.8|259
1582793400000|2020-02-27 08:50:00|21969.3|21962.3|21984.3|21977.3|21991.8|21984.8|21961.8|21954.8|546
1582793700000|2020-02-27 08:55:00|21986.8|21979.8|22041.8|22034.8|22061.8|22054.8|21974.3|21967.3|637
1582794000000|2020-02-27 09:00:00|22044.3|22037.3|22091.8|22084.8|22114.3|22107.3|22041.8|22034.8|951
1582794300000|2020-02-27 09:05:00|22094.3|22087.3|22061.8|22054.8|22106.8|22099.8|22056.8|22049.8|569
1582794600000|2020-02-27 09:10:00|22059.3|22052.3|22061.8|22054.8|22076.8|22069.8|22041.8|22034.8|344
1582794900000|2020-02-27 09:15:00|22064.3|22057.3|22051.8|22044.8|22076.8|22069.8|22041.8|22034.8|197
1582795200000|2020-02-27 09:20:00|22049.3|22042.3|22076.8|22069.8|22081.8|22074.8|22026.8|22019.8|346
1582795500000|2020-02-27 09:25:00|22081.8|22074.8|22086.8|22079.8|22096.8|22089.8|22069.3|22062.3|222
1582795800000|2020-02-27 09:30:00|22084.3|22077.3|22111.8|22104.8|22119.3|22112.3|22079.3|22072.3|312
1582796100000|2020-02-27 09:35:00|22106.8|22099.8|22046.8|22039.8|22106.8|22099.8|22026.8|22019.8|537
1582796400000|2020-02-27 09:40:00|22049.3|22042.3|22056.8|22049.8|22076.8|22069.8|22044.3|22037.3|184
1582796700000|2020-02-27 09:45:00|22054.3|22047.3|22051.8|22044.8|22064.3|22057.3|22031.8|22024.8|535
1582797000000|2020-02-27 09:50:00|22049.3|22042.3|22036.8|22029.8|22051.8|22044.8|22026.8|22019.8|289
1582797300000|2020-02-27 09:55:00|22034.3|22027.3|22026.8|22019.8|22036.8|22029.8|22001.8|21994.8|758
1582797600000|2020-02-27 10:00:00|22029.3|22022.3|22041.8|22034.8|22054.3|22047.3|22026.8|22019.8|214
1582797900000|2020-02-27 10:05:00|22044.3|22037.3|22036.8|22029.8|22046.8|22039.8|22009.3|22002.3|134
1582798200000|2020-02-27 10:10:00|22039.3|22032.3|22031.8|22024.8|22046.8|22039.8|22014.3|22007.3|363
1582798500000|2020-02-27 10:15:00|22034.3|22027.3|22016.8|22009.8|22036.8|22029.8|21986.8|21979.8|428
1582798800000|2020-02-27 10:20:00|22014.3|22007.3|21991.8|21984.8|22016.8|22009.8|21984.3|21977.3|327
1582799100000|2020-02-27 10:25:00|21989.3|21982.3|21956.8|21949.8|21999.3|21992.3|21954.3|21947.3|244
1582799400000|2020-02-27 10:30:00|21961.8|21954.8|21981.8|21974.8|21991.8|21984.8|21961.8|21954.8|214
1582799700000|2020-02-27 10:35:00|21984.3|21977.3|21991.8|21984.8|21996.8|21989.8|21981.8|21974.8|101
1582800000000|2020-02-27 10:40:00|21986.8|21979.8|21981.8|21974.8|22006.8|21999.8|21976.8|21969.8|237
1582800300000|2020-02-27 10:45:00|21986.8|21979.8|21956.8|21949.8|21991.8|21984.8|21944.3|21937.3|376
1582800600000|2020-02-27 10:50:00|21951.8|21944.8|21941.8|21934.8|21956.8|21949.8|21936.8|21929.8|315
1582800900000|2020-02-27 10:55:00|21946.8|21939.8|21906.8|21899.8|21946.8|21939.8|21906.8|21899.8|397
1582801200000|2020-02-27 11:00:00|21911.8|21904.8|21911.8|21904.8|21931.8|21924.8|21906.8|21899.8|422
1582801500000|2020-02-27 11:05:00|21906.8|21899.8|21891.8|21884.8|21911.8|21904.8|21889.3|21882.3|424
1582801800000|2020-02-27 11:10:00|21894.3|21887.3|21921.8|21914.8|21926.8|21919.8|21891.8|21884.8|147
1582802100000|2020-02-27 11:15:00|21919.3|21912.3|21939.3|21932.3|21956.8|21949.8|21916.8|21909.8|318
1582802400000|2020-02-27 11:20:00|21941.8|21934.8|21926.8|21919.8|21951.8|21944.8|21921.8|21914.8|357
1582802700000|2020-02-27 11:25:00|21921.8|21914.8|21926.8|21919.8|21936.8|21929.8|21904.3|21897.3|359
1582803000000|2020-02-27 11:30:00|21931.8|21924.8|21909.3|21902.3|21936.8|21929.8|21901.8|21894.8|226
1582803300000|2020-02-27 11:35:00|21906.8|21899.8|21916.8|21909.8|21921.8|21914.8|21876.8|21869.8|469
1582803600000|2020-02-27 11:40:00|21921.8|21914.8|21939.3|21932.3|21946.8|21939.8|21906.8|21899.8|514
1582803900000|2020-02-27 11:45:00|21941.8|21934.8|21936.8|21929.8|21951.8|21944.8|21926.8|21919.8|428
1582804200000|2020-02-27 11:50:00|21941.8|21934.8|21931.8|21924.8|21946.8|21939.8|21926.8|21919.8|178
1582804500000|2020-02-27 11:55:00|21929.3|21922.3|21901.8|21894.8|21931.8|21924.8|21901.8|21894.8|172
1582804800000|2020-02-27 12:00:00|21904.3|21897.3|21914.3|21907.3|21924.3|21917.3|21896.8|21889.8|281
1582805100000|2020-02-27 12:05:00|21911.8|21904.8|21916.8|21909.8|21931.8|21924.8|21901.8|21894.8|151
1582805400000|2020-02-27 12:10:00|21919.3|21912.3|21924.3|21917.3|21931.8|21924.8|21911.8|21904.8|170
1582805700000|2020-02-27 12:15:00|21921.8|21914.8|21911.8|21904.8|21926.8|21919.8|21899.3|21892.3|115
1582806000000|2020-02-27 12:20:00|21914.3|21907.3|21876.8|21869.8|21916.8|21909.8|21874.3|21867.3|287
1582806300000|2020-02-27 12:25:00|21879.3|21872.3|21836.8|21829.8|21886.8|21879.8|21836.8|21829.8|870
1582806600000|2020-02-27 12:30:00|21841.8|21834.8|21886.8|21879.8|21896.8|21889.8|21826.8|21819.8|1156
1582806900000|2020-02-27 12:35:00|21884.3|21877.3|21869.3|21862.3|21886.8|21879.8|21861.8|21854.8|409
1582807200000|2020-02-27 12:40:00|21871.8|21864.8|21851.8|21844.8|21871.8|21864.8|21851.8|21844.8|213
1582807500000|2020-02-27 12:45:00|21854.3|21847.3|21866.8|21859.8|21871.8|21864.8|21841.8|21834.8|380
1582807800000|2020-02-27 12:50:00|21869.3|21862.3|21856.8|21849.8|21886.8|21879.8|21851.8|21844.8|302
1582808100000|2020-02-27 12:55:00|21859.3|21852.3|21831.8|21824.8|21866.8|21859.8|21831.8|21824.8|375
1582808400000|2020-02-27 13:00:00|21829.3|21822.3|21841.8|21834.8|21856.8|21849.8|21826.8|21819.8|731
1582808700000|2020-02-27 13:05:00|21836.8|21829.8|21816.8|21809.8|21841.8|21834.8|21811.8|21804.8|676
1582809000000|2020-02-27 13:10:00|21814.3|21807.3|21806.8|21799.8|21821.8|21814.8|21806.8|21799.8|455
1582809300000|2020-02-27 13:15:00|21811.8|21804.8|21781.8|21774.8|21824.3|21817.3|21771.8|21764.8|875
1582809600000|2020-02-27 13:20:00|21776.8|21769.8|21791.8|21784.8|21796.8|21789.8|21756.8|21749.8|669
1582809900000|2020-02-27 13:25:00|21789.3|21782.3|21819.3|21812.3|21826.8|21819.8|21784.3|21777.3|493
1582810200000|2020-02-27 13:30:00|21814.3|21807.3|21806.8|21799.8|21836.8|21829.8|21806.8|21799.8|266
1582810500000|2020-02-27 13:35:00|21809.3|21802.3|21776.8|21769.8|21811.8|21804.8|21766.8|21759.8|449
1582810800000|2020-02-27 13:40:00|21771.8|21764.8|21811.8|21804.8|21816.8|21809.8|21766.8|21759.8|229
1582811100000|2020-02-27 13:45:00|21806.8|21799.8|21781.8|21774.8|21821.8|21814.8|21771.8|21764.8|383
1582811400000|2020-02-27 13:50:00|21776.8|21769.8|21769.3|21762.3|21781.8|21774.8|21756.8|21749.8|737
1582811700000|2020-02-27 13:55:00|21771.8|21764.8|21761.8|21754.8|21786.8|21779.8|21756.8|21749.8|202
1582812000000|2020-02-27 14:00:00|21759.3|21752.3|21751.8|21744.8|21771.8|21764.8|21736.8|21729.8|673
1582812300000|2020-02-27 14:05:00|21746.8|21739.8|21751.8|21744.8|21759.3|21752.3|21739.3|21732.3|562
1582812600000|2020-02-27 14:10:00|21749.3|21742.3|21726.8|21719.8|21756.8|21749.8|21716.8|21709.8|630
1582812900000|2020-02-27 14:15:00|21724.3|21717.3|21761.8|21754.8|21761.8|21754.8|21724.3|21717.3|343
1582813200000|2020-02-27 14:20:00|21759.3|21752.3|21731.8|21724.8|21761.8|21754.8|21726.8|21719.8|138
1582813500000|2020-02-27 14:25:00|21736.8|21729.8|21714.3|21707.3|21749.3|21742.3|21706.8|21699.8|756
1582813800000|2020-02-27 14:30:00|21716.8|21709.8|21661.8|21654.8|21726.8|21719.8|21656.8|21649.8|3644
1582814100000|2020-02-27 14:35:00|21659.3|21652.3|21796.8|21789.8|21806.8|21799.8|21656.8|21649.8|1895
1582814400000|2020-02-27 14:40:00|21791.8|21784.8|21676.8|21669.8|21794.3|21787.3|21674.3|21667.3|1104
1582814700000|2020-02-27 14:45:00|21674.3|21667.3|21656.8|21649.8|21676.8|21669.8|21624.3|21617.3|3066
1582815000000|2020-02-27 14:50:00|21651.8|21644.8|21736.8|21729.8|21741.8|21734.8|21631.8|21624.8|1704
1582815300000|2020-02-27 14:55:00|21731.8|21724.8|21699.3|21692.3|21766.8|21759.8|21676.8|21669.8|1688
1582815600000|2020-02-27 15:00:00|21696.8|21689.8|21651.8|21644.8|21726.8|21719.8|21646.8|21639.8|1211
1582815900000|2020-02-27 15:05:00|21656.8|21649.8|21669.3|21662.3|21701.8|21694.8|21646.8|21639.8|1146
1582816200000|2020-02-27 15:10:00|21666.8|21659.8|21669.3|21662.3|21684.3|21677.3|21641.8|21634.8|805
1582816500000|2020-02-27 15:15:00|21666.8|21659.8|21646.8|21639.8|21671.8|21664.8|21621.8|21614.8|1094
1582816800000|2020-02-27 15:20:00|21644.3|21637.3|21611.8|21604.8|21649.3|21642.3|21601.8|21594.8|2680
1582817100000|2020-02-27 15:25:00|21614.3|21607.3|21601.8|21594.8|21616.8|21609.8|21584.3|21577.3|1880
1582817400000|2020-02-27 15:30:00|21599.3|21592.3|21541.8|21534.8|21601.8|21594.8|21541.8|21534.8|2296
1582817700000|2020-02-27 15:35:00|21546.8|21539.8|21616.8|21609.8|21616.8|21609.8|21541.8|21534.8|1834
1582818000000|2020-02-27 15:40:00|21611.8|21604.8|21591.8|21584.8|21611.8|21604.8|21566.8|21559.8|1178
1582818300000|2020-02-27 15:45:00|21589.3|21582.3|21686.8|21679.8|21694.3|21687.3|21589.3|21582.3|1829
1582818600000|2020-02-27 15:50:00|21684.3|21677.3|21666.8|21659.8|21706.8|21699.8|21656.8|21649.8|1251
1582818900000|2020-02-27 15:55:00|21669.3|21662.3|21746.8|21739.8|21751.8|21744.8|21649.3|21642.3|1991
1582819200000|2020-02-27 16:00:00|21744.3|21737.3|21741.8|21734.8|21796.8|21789.8|21731.8|21724.8|2450
1582819500000|2020-02-27 16:05:00|21746.8|21739.8|21846.8|21839.8|21846.8|21839.8|21729.3|21722.3|1315
1582819800000|2020-02-27 16:10:00|21841.8|21834.8|21791.8|21784.8|21841.8|21834.8|21761.8|21754.8|1201
1582820100000|2020-02-27 16:15:00|21796.8|21789.8|21821.8|21814.8|21826.8|21819.8|21761.8|21754.8|847
1582820400000|2020-02-27 16:20:00|21824.3|21817.3|21766.8|21759.8|21839.3|21832.3|21761.8|21754.8|979
1582820700000|2020-02-27 16:25:00|21761.8|21754.8|21726.8|21719.8|21776.8|21769.8|21721.8|21714.8|777
1582821000000|2020-02-27 16:30:00|21721.8|21714.8|21706.8|21699.8|21761.8|21754.8|21701.8|21694.8|1353
1582821300000|2020-02-27 16:35:00|21709.3|21702.3|21696.8|21689.8|21746.8|21739.8|21671.8|21664.8|1386
1582821600000|2020-02-27 16:40:00|21701.8|21694.8|21686.8|21679.8|21731.8|21724.8|21686.8|21679.8|673
1582821900000|2020-02-27 16:45:00|21681.8|21674.8|21716.8|21709.8|21736.8|21729.8|21651.8|21644.8|1260
1582822200000|2020-02-27 16:50:00|21719.3|21712.3|21759.3|21752.3|21771.8|21764.8|21699.3|21692.3|596
1582822500000|2020-02-27 16:55:00|21761.8|21754.8|21811.8|21804.8|21826.8|21819.8|21744.3|21737.3|821
1582822800000|2020-02-27 17:00:00|21809.3|21802.3|21816.8|21809.8|21836.8|21829.8|21781.8|21774.8|1526
1582823100000|2020-02-27 17:05:00|21821.8|21814.8|21866.8|21859.8|21874.3|21867.3|21811.8|21804.8|1119
1582823400000|2020-02-27 17:10:00|21871.8|21864.8|21936.8|21929.8|21939.3|21932.3|21871.8|21864.8|919
1582823700000|2020-02-27 17:15:00|21939.3|21932.3|21916.8|21909.8|21941.8|21934.8|21881.8|21874.8|906
1582824000000|2020-02-27 17:20:00|21914.3|21907.3|21856.8|21849.8|21916.8|21909.8|21831.8|21824.8|1004
1582824300000|2020-02-27 17:25:00|21859.3|21852.3|21916.8|21909.8|21926.8|21919.8|21856.8|21849.8|596
1582824600000|2020-02-27 17:30:00|21914.3|21907.3|21946.8|21939.8|21966.8|21959.8|21904.3|21897.3|1306
1582824900000|2020-02-27 17:35:00|21951.8|21944.8|21996.8|21989.8|21996.8|21989.8|21946.8|21939.8|1385
1582825200000|2020-02-27 17:40:00|21991.8|21984.8|21951.8|21944.8|21996.8|21989.8|21951.8|21944.8|821
1582825500000|2020-02-27 17:45:00|21956.8|21949.8|21981.8|21974.8|21986.8|21979.8|21936.8|21929.8|454
1582825800000|2020-02-27 17:50:00|21984.3|21977.3|21951.8|21944.8|21986.8|21979.8|21946.8|21939.8|578
1582826100000|2020-02-27 17:55:00|21949.3|21942.3|21876.8|21869.8|21951.8|21944.8|21876.8|21869.8|536
1582826400000|2020-02-27 18:00:00|21871.8|21864.8|21921.8|21914.8|21934.3|21927.3|21861.8|21854.8|487
1582826700000|2020-02-27 18:05:00|21919.3|21912.3|21914.3|21907.3|21931.8|21924.8|21886.8|21879.8|559
1582827000000|2020-02-27 18:10:00|21911.8|21904.8|21929.3|21922.3|21934.3|21927.3|21906.8|21899.8|290
1582827300000|2020-02-27 18:15:00|21931.8|21924.8|21871.8|21864.8|21934.3|21927.3|21856.8|21849.8|246
1582827600000|2020-02-27 18:20:00|21869.3|21862.3|21861.8|21854.8|21889.3|21882.3|21846.8|21839.8|173
1582827900000|2020-02-27 18:25:00|21859.3|21852.3|21816.8|21809.8|21891.8|21884.8|21816.8|21809.8|480
1582828200000|2020-02-27 18:30:00|21814.3|21807.3|21806.8|21799.8|21841.8|21834.8|21796.8|21789.8|330
1582828500000|2020-02-27 18:35:00|21804.3|21797.3|21761.8|21754.8|21806.8|21799.8|21746.8|21739.8|670
1582828800000|2020-02-27 18:40:00|21759.3|21752.3|21681.8|21674.8|21781.8|21774.8|21636.8|21629.8|2043
1582829100000|2020-02-27 18:45:00|21684.3|21677.3|21716.8|21709.8|21746.8|21739.8|21674.3|21667.3|608
1582829400000|2020-02-27 18:50:00|21711.8|21704.8|21761.8|21754.8|21771.8|21764.8|21671.8|21664.8|598
1582829700000|2020-02-27 18:55:00|21759.3|21752.3|21671.8|21664.8|21776.8|21769.8|21651.8|21644.8|783
1582830000000|2020-02-27 19:00:00|21669.3|21662.3|21674.3|21667.3|21706.8|21699.8|21636.8|21629.8|772
1582830300000|2020-02-27 19:05:00|21671.8|21664.8|21641.8|21634.8|21691.8|21684.8|21631.8|21624.8|765
1582830600000|2020-02-27 19:10:00|21639.3|21632.3|21666.8|21659.8|21674.3|21667.3|21624.3|21617.3|595
1582830900000|2020-02-27 19:15:00|21664.3|21657.3|21616.8|21609.8|21686.8|21679.8|21614.3|21607.3|794
1582831200000|2020-02-27 19:20:00|21619.3|21612.3|21676.8|21669.8|21686.8|21679.8|21616.8|21609.8|367
1582831500000|2020-02-27 19:25:00|21679.3|21672.3|21716.8|21709.8|21716.8|21709.8|21664.3|21657.3|415
1582831800000|2020-02-27 19:30:00|21714.3|21707.3|21676.8|21669.8|21714.3|21707.3|21651.8|21644.8|180
1582832100000|2020-02-27 19:35:00|21674.3|21667.3|21686.8|21679.8|21719.3|21712.3|21666.8|21659.8|185
1582832400000|2020-02-27 19:40:00|21689.3|21682.3|21721.8|21714.8|21731.8|21724.8|21671.8|21664.8|208
1582832700000|2020-02-27 19:45:00|21719.3|21712.3|21699.3|21692.3|21721.8|21714.8|21676.8|21669.8|343
1582833000000|2020-02-27 19:50:00|21701.8|21694.8|21691.8|21684.8|21716.8|21709.8|21686.8|21679.8|147
1582833300000|2020-02-27 19:55:00|21689.3|21682.3|21651.8|21644.8|21691.8|21684.8|21649.3|21642.3|213
1582833600000|2020-02-27 20:00:00|21656.8|21649.8|21641.8|21634.8|21666.8|21659.8|21611.8|21604.8|752
1582833900000|2020-02-27 20:05:00|21636.8|21629.8|21704.3|21697.3|21706.8|21699.8|21634.3|21627.3|425
1582834200000|2020-02-27 20:10:00|21706.8|21699.8|21691.8|21684.8|21734.3|21727.3|21691.8|21684.8|588
1582834500000|2020-02-27 20:15:00|21694.3|21687.3|21669.3|21662.3|21711.8|21704.8|21664.3|21657.3|374
1582834800000|2020-02-27 20:20:00|21666.8|21659.8|21659.3|21652.3|21681.8|21674.8|21656.8|21649.8|580
1582835100000|2020-02-27 20:25:00|21661.8|21654.8|21636.8|21629.8|21671.8|21664.8|21636.8|21629.8|442
1582835400000|2020-02-27 20:30:00|21634.3|21627.3|21606.8|21599.8|21641.8|21634.8|21606.8|21599.8|597
1582835700000|2020-02-27 20:35:00|21604.3|21597.3|21531.8|21524.8|21606.8|21599.8|21531.8|21524.8|1648
1582836000000|2020-02-27 20:40:00|21534.3|21527.3|21516.8|21509.8|21546.8|21539.8|21506.8|21499.8|811
1582836300000|2020-02-27 20:45:00|21514.3|21507.3|21516.8|21509.8|21536.8|21529.8|21506.8|21499.8|917
1582836600000|2020-02-27 20:50:00|21521.8|21514.8|21411.8|21404.8|21521.8|21514.8|21406.8|21399.8|1661
1582836900000|2020-02-27 20:55:00|21409.3|21402.3|21359.3|21352.3|21446.8|21439.8|21356.8|21349.8|1537
1582837200000|2020-02-27 21:00:00|21354.3|21347.3|21301.8|21294.8|21411.8|21404.8|21291.8|21284.8|1060
1582837500000|2020-02-27 21:05:00|21296.8|21289.8|21286.8|21279.8|21326.8|21319.8|21271.8|21264.8|801
1582837800000|2020-02-27 21:10:00|21281.8|21274.8|21226.8|21219.8|21286.8|21279.8|21216.8|21209.8|624
1582838100000|2020-02-27 21:15:00|21228.3|21213.3|21265.8|21250.8|21285.8|21270.8|21228.3|21213.3|141
1582838400000|2020-02-27 21:20:00|21270.8|21255.8|21275.8|21260.8|21278.3|21263.3|21258.3|21243.3|69
1582838700000|2020-02-27 21:25:00|21278.3|21263.3|21293.3|21278.3|21305.8|21290.8|21278.3|21263.3|41
1582839000000|2020-02-27 21:30:00|21303.3|21288.3|21265.8|21250.8|21320.8|21305.8|21248.3|21233.3|260
1582839300000|2020-02-27 21:35:00|21263.3|21248.3|21275.8|21260.8|21275.8|21260.8|21250.8|21235.8|40
1582839600000|2020-02-27 21:40:00|21278.3|21263.3|21290.8|21275.8|21290.8|21275.8|21273.3|21258.3|93
1582839900000|2020-02-27 21:45:00|21288.3|21273.3|21250.8|21235.8|21288.3|21273.3|21243.3|21228.3|38
1582840200000|2020-02-27 21:50:00|21248.3|21233.3|21218.3|21203.3|21250.8|21235.8|21218.3|21203.3|42
1582840500000|2020-02-27 21:55:00|21215.8|21200.8|21212.1|21182.1|21230.8|21215.8|21180.8|21165.8|103
1582840800000|2020-02-27 22:00:00|21210.7|21180.7|21214|21184|21215.7|21185.7|21199.5|21169.5|0
1582841100000|2020-02-27 22:05:00|21214.3|21184.3|21227.7|21197.7|21227.7|21197.7|21213.2|21183.2|0
1582841400000|2020-02-27 22:10:00|21225.7|21195.7|21232.4|21202.4|21234.6|21204.6|21220.1|21190.1|0
1582841700000|2020-02-27 22:15:00|21231.8|21201.8|21240.5|21210.5|21240.5|21210.5|21231.2|21201.2|0
1582842000000|2020-02-27 22:20:00|21238.5|21208.5|21267.1|21237.1|21269.1|21239.1|21236.4|21206.4|0
1582842300000|2020-02-27 22:25:00|21266.9|21236.9|21265.7|21235.7|21277|21247|21265.7|21235.7|0
1582842600000|2020-02-27 22:30:00|21265.9|21235.9|21263.8|21233.8|21266.8|21236.8|21263.1|21233.1|0
1582842900000|2020-02-27 22:35:00|21263.1|21233.1|21271.2|21241.2|21271.2|21241.2|21261.5|21231.5|0
1582843200000|2020-02-27 22:40:00|21271.4|21241.4|21248.4|21218.4|21271.4|21241.4|21248|21218|0
1582843500000|2020-02-27 22:45:00|21245.9|21215.9|21238.9|21208.9|21245.9|21215.9|21237.4|21207.4|0
1582843800000|2020-02-27 22:50:00|21238.5|21208.5|21245.7|21215.7|21246|21216|21237.5|21207.5|0
1582844100000|2020-02-27 22:55:00|21246.5|21216.5|21268.4|21238.4|21269.8|21239.8|21246.5|21216.5|0
1582844400000|2020-02-27 23:00:00|21267.4|21237.4|21243.3|21228.3|21275.4|21253.3|21155.8|21140.8|590
1582844700000|2020-02-27 23:05:00|21245.8|21230.8|21173.3|21158.3|21245.8|21230.8|21173.3|21158.3|634
1582845000000|2020-02-27 23:10:00|21170.8|21155.8|21230.8|21215.8|21238.3|21223.3|21160.8|21145.8|263
1582845300000|2020-02-27 23:15:00|21233.3|21218.3|21268.3|21253.3|21283.3|21268.3|21200.8|21185.8|294
1582845600000|2020-02-27 23:20:00|21270.8|21255.8|21290.8|21275.8|21300.8|21285.8|21263.3|21248.3|299
1582845900000|2020-02-27 23:25:00|21288.3|21273.3|21335.8|21320.8|21335.8|21320.8|21288.3|21273.3|317
1582846200000|2020-02-27 23:30:00|21330.8|21315.8|21296.8|21289.8|21333.3|21318.3|21251.8|21244.8|122583
1582846500000|2020-02-27 23:35:00|21291.8|21284.8|21271.8|21264.8|21311.8|21304.8|21251.8|21244.8|885
1582846800000|2020-02-27 23:40:00|21279.3|21272.3|21371.8|21364.8|21394.3|21387.3|21276.8|21269.8|1567
1582847100000|2020-02-27 23:45:00|21376.8|21369.8|21391.8|21384.8|21451.8|21444.8|21371.8|21364.8|1902
1582847400000|2020-02-27 23:50:00|21396.8|21389.8|21389.3|21382.3|21424.3|21417.3|21366.8|21359.8|1198
1582847700000|2020-02-27 23:55:00|21386.8|21379.8|21389.3|21382.3|21421.8|21414.8|21386.8|21379.8|934
1582848000000|2020-02-28 00:00:00|21381.8|21374.8|21341.8|21334.8|21456.8|21449.8|21306.8|21299.8|3526
1582848300000|2020-02-28 00:05:00|21336.8|21329.8|21286.8|21279.8|21401.8|21394.8|21286.8|21279.8|2871
1582848600000|2020-02-28 00:10:00|21294.3|21287.3|21286.8|21279.8|21306.8|21299.8|21274.3|21267.3|1878
1582848900000|2020-02-28 00:15:00|21281.8|21274.8|21241.8|21234.8|21294.3|21287.3|21226.8|21219.8|2447
1582849200000|2020-02-28 00:20:00|21244.3|21237.3|21251.8|21244.8|21306.8|21299.8|21221.8|21214.8|2203
1582849500000|2020-02-28 00:25:00|21249.3|21242.3|21256.8|21249.8|21261.8|21254.8|21221.8|21214.8|1659
1582849800000|2020-02-28 00:30:00|21251.8|21244.8|21326.8|21319.8|21326.8|21319.8|21241.8|21234.8|1658
1582850100000|2020-02-28 00:35:00|21331.8|21324.8|21281.8|21274.8|21359.3|21352.3|21281.8|21274.8|1644
1582850400000|2020-02-28 00:40:00|21291.8|21284.8|21326.8|21319.8|21326.8|21319.8|21244.3|21237.3|1161
1582850700000|2020-02-28 00:45:00|21324.3|21317.3|21281.8|21274.8|21341.8|21334.8|21274.3|21267.3|1203
1582851000000|2020-02-28 00:50:00|21284.3|21277.3|21261.8|21254.8|21301.8|21294.8|21256.8|21249.8|902
1582851300000|2020-02-28 00:55:00|21256.8|21249.8|21344.1|21337.1|21346.6|21339.6|21256.8|21249.8|856
1582851600000|2020-02-28 01:00:00|21346.6|21339.6|21309.1|21302.1|21366.6|21359.6|21306.6|21299.6|1495
1582851900000|2020-02-28 01:05:00|21306.6|21299.6|21271.6|21264.6|21316.6|21309.6|21261.6|21254.6|1642
1582852200000|2020-02-28 01:10:00|21269.1|21262.1|21221.6|21214.6|21281.6|21274.6|21221.6|21214.6|1666
1582852500000|2020-02-28 01:15:00|21216.6|21209.6|21241.6|21234.6|21246.6|21239.6|21206.6|21199.6|1331
1582852800000|2020-02-28 01:20:00|21246.6|21239.6|21216.6|21209.6|21249.1|21242.1|21211.6|21204.6|1376
1582853100000|2020-02-28 01:25:00|21214.1|21207.1|21201.6|21194.6|21221.6|21214.6|21186.6|21179.6|1715
1582853400000|2020-02-28 01:30:00|21204.1|21197.1|21221.6|21214.6|21236.6|21229.6|21196.6|21189.6|1379
1582853700000|2020-02-28 01:35:00|21224.1|21217.1|21246.6|21239.6|21251.6|21244.6|21216.6|21209.6|1284
1582854000000|2020-02-28 01:40:00|21244.1|21237.1|21216.6|21209.6|21246.6|21239.6|21206.6|21199.6|852
1582854300000|2020-02-28 01:45:00|21219.1|21212.1|21264.1|21257.1|21264.1|21257.1|21216.6|21209.6|869
1582854600000|2020-02-28 01:50:00|21261.6|21254.6|21216.6|21209.6|21269.1|21262.1|21206.6|21199.6|876
1582854900000|2020-02-28 01:55:00|21219.1|21212.1|21251.6|21244.6|21291.6|21284.6|21216.6|21209.6|979
1582855200000|2020-02-28 02:00:00|21254.1|21247.1|21219.1|21212.1|21261.6|21254.6|21216.6|21209.6|811
1582855500000|2020-02-28 02:05:00|21216.6|21209.6|21226.6|21219.6|21236.6|21229.6|21211.6|21204.6|593
1582855800000|2020-02-28 02:10:00|21224.1|21217.1|21271.6|21264.6|21274.1|21267.1|21216.6|21209.6|1239
1582856100000|2020-02-28 02:15:00|21266.6|21259.6|21236.6|21229.6|21284.1|21277.1|21231.6|21224.6|921
1582856400000|2020-02-28 02:20:00|21234.1|21227.1|21231.6|21224.6|21254.1|21247.1|21221.6|21214.6|701
1582856700000|2020-02-28 02:25:00|21226.6|21219.6|21219.1|21212.1|21231.6|21224.6|21206.6|21199.6|792
1582857000000|2020-02-28 02:30:00|21216.6|21209.6|21176.6|21169.6|21226.6|21219.6|21141.6|21134.6|2006
1582857300000|2020-02-28 02:35:00|21174.1|21167.1|21191.6|21184.6|21191.6|21184.6|21164.1|21157.1|1040
1582857600000|2020-02-28 02:40:00|21194.1|21187.1|21196.6|21189.6|21196.6|21189.6|21176.6|21169.6|623
1582857900000|2020-02-28 02:45:00|21194.1|21187.1|21156.6|21149.6|21194.1|21187.1|21141.6|21134.6|736
1582858200000|2020-02-28 02:50:00|21154.1|21147.1|21136.6|21129.6|21159.1|21152.1|21121.6|21114.6|1068
1582858500000|2020-02-28 02:55:00|21139.1|21132.1|21124.1|21117.1|21141.6|21134.6|21116.6|21109.6|789
1582858800000|2020-02-28 03:00:00|21121.6|21114.6|21119.1|21112.1|21146.6|21139.6|21116.6|21109.6|599
1582859100000|2020-02-28 03:05:00|21121.6|21114.6|21079.1|21072.1|21126.6|21119.6|21071.6|21064.6|1583
1582859400000|2020-02-28 03:10:00|21076.6|21069.6|21059.1|21052.1|21086.6|21079.6|21036.6|21029.6|1399
1582859700000|2020-02-28 03:15:00|21056.6|21049.6|21066.6|21059.6|21084.1|21077.1|21051.6|21044.6|833
1582860000000|2020-02-28 03:20:00|21064.1|21057.1|21021.6|21014.6|21066.6|21059.6|21014.1|21007.1|1152
1582860300000|2020-02-28 03:25:00|21016.6|21009.6|21069.1|21062.1|21076.6|21069.6|21004.1|20997.1|2355
1582860600000|2020-02-28 03:30:00|21066.6|21059.6|21051.6|21044.6|21081.6|21074.6|21011.6|21004.6|2425
1582860900000|2020-02-28 03:35:00|21056.6|21049.6|21071.6|21064.6|21091.6|21084.6|21021.6|21014.6|2026
1582861200000|2020-02-28 03:40:00|21066.6|21059.6|21006.6|20999.6|21069.1|21062.1|20996.6|20989.6|1739
1582861500000|2020-02-28 03:45:00|21004.1|20997.1|21046.6|21039.6|21056.6|21049.6|21001.6|20994.6|1694
1582861800000|2020-02-28 03:50:00|21041.6|21034.6|21071.6|21064.6|21116.6|21109.6|21041.6|21034.6|2249
1582862100000|2020-02-28 03:55:00|21066.6|21059.6|21116.6|21109.6|21121.6|21114.6|21061.6|21054.6|1568
1582862400000|2020-02-28 04:00:00|21111.6|21104.6|21086.6|21079.6|21151.6|21144.6|21086.6|21079.6|1603
1582862700000|2020-02-28 04:05:00|21091.6|21084.6|21066.6|21059.6|21106.6|21099.6|21046.6|21039.6|1762
1582863000000|2020-02-28 04:10:00|21069.1|21062.1|21061.6|21054.6|21116.6|21109.6|21056.6|21049.6|1095
1582863300000|2020-02-28 04:15:00|21066.6|21059.6|21071.6|21064.6|21086.6|21079.6|21039.1|21032.1|1266
1582863600000|2020-02-28 04:20:00|21066.6|21059.6|21061.6|21054.6|21079.1|21072.1|21041.6|21034.6|863
1582863900000|2020-02-28 04:25:00|21064.1|21057.1|21076.6|21069.6|21076.6|21069.6|21036.6|21029.6|898
1582864200000|2020-02-28 04:30:00|21071.6|21064.6|21076.6|21069.6|21091.6|21084.6|21056.6|21049.6|808
1582864500000|2020-02-28 04:35:00|21071.6|21064.6|21061.6|21054.6|21086.6|21079.6|21061.6|21054.6|551
1582864800000|2020-02-28 04:40:00|21056.6|21049.6|21041.6|21034.6|21061.6|21054.6|21021.6|21014.6|2416
1582865100000|2020-02-28 04:45:00|21039.1|21032.1|21041.6|21034.6|21056.6|21049.6|21031.6|21024.6|768
1582865400000|2020-02-28 04:50:00|21036.6|21029.6|21046.6|21039.6|21056.6|21049.6|21026.6|21019.6|694
1582865700000|2020-02-28 04:55:00|21041.6|21034.6|21041.6|21034.6|21046.6|21039.6|21016.6|21009.6|985
1582866000000|2020-02-28 05:00:00|21036.6|21029.6|21011.6|21004.6|21046.6|21039.6|21001.6|20994.6|1261
1582866300000|2020-02-28 05:05:00|21006.6|20999.6|21006.6|20999.6|21026.6|21019.6|20984.1|20977.1|2447
1582866600000|2020-02-28 05:10:00|21004.1|20997.1|21026.6|21019.6|21066.6|21059.6|20986.6|20979.6|2328
1582866900000|2020-02-28 05:15:00|21024.1|21017.1|21001.6|20994.6|21041.6|21034.6|20996.6|20989.6|1523
1582867200000|2020-02-28 05:20:00|20996.6|20989.6|20966.6|20959.6|21001.6|20994.6|20961.6|20954.6|1689
1582867500000|2020-02-28 05:25:00|20961.6|20954.6|20966.6|20959.6|20976.6|20969.6|20956.6|20949.6|1074
1582867800000|2020-02-28 05:30:00|20969.1|20962.1|20986.6|20979.6|21021.6|21014.6|20969.1|20962.1|1989
1582868100000|2020-02-28 05:35:00|20981.6|20974.6|20951.6|20944.6|21001.6|20994.6|20949.1|20942.1|1592
1582868400000|2020-02-28 05:40:00|20949.1|20942.1|20931.6|20924.6|20951.6|20944.6|20916.6|20909.6|2653
1582868700000|2020-02-28 05:45:00|20934.1|20927.1|20939.1|20932.1|20951.6|20944.6|20926.6|20919.6|2517
1582869000000|2020-02-28 05:50:00|20941.6|20934.6|20941.6|20934.6|20961.6|20954.6|20941.6|20934.6|3279
1582869300000|2020-02-28 05:55:00|20944.1|20937.1|21041.6|21034.6|21041.6|21034.6|20936.6|20929.6|7102
1582869600000|2020-02-28 06:00:00|21059.1|21052.1|21061.6|21054.6|21121.6|21114.6|21031.6|21024.6|11862
1582869900000|2020-02-28 06:05:00|21066.6|21059.6|21081.6|21074.6|21106.6|21099.6|21056.6|21049.6|4766
1582870200000|2020-02-28 06:10:00|21086.6|21079.6|20931.6|20924.6|21101.6|21094.6|20931.6|20924.6|2816
1582870500000|2020-02-28 06:15:00|20936.6|20929.6|20991.6|20984.6|21166.6|21159.6|20936.6|20929.6|8069
1582870800000|2020-02-28 06:20:00|20989.1|20982.1|20989.1|20982.1|21011.6|21004.6|20936.6|20929.6|3280
1582871100000|2020-02-28 06:25:00|20986.6|20979.6|20986.6|20979.6|20999.1|20992.1|20966.6|20959.6|1646
1582871400000|2020-02-28 06:30:00|20991.6|20984.6|21031.6|21024.6|21036.6|21029.6|20974.1|20967.1|1240
1582871700000|2020-02-28 06:35:00|21024.1|21017.1|21029.1|21022.1|21054.1|21047.1|21014.1|21007.1|745
1582872000000|2020-02-28 06:40:00|21026.6|21019.6|21001.6|20994.6|21026.6|21019.6|20976.6|20969.6|677
1582872300000|2020-02-28 06:45:00|21006.6|20999.6|21004.1|20997.1|21009.1|21002.1|20986.6|20979.6|480
1582872600000|2020-02-28 06:50:00|21006.6|20999.6|21006.6|20999.6|21011.6|21004.6|20991.6|20984.6|607
1582872900000|2020-02-28 06:55:00|21004.1|20997.1|21074.1|21067.1|21074.1|21067.1|21001.6|20994.6|512
1582873200000|2020-02-28 07:00:00|21071.6|21064.6|21069.1|21062.1|21109.1|21102.1|21059.1|21052.1|1046
1582873500000|2020-02-28 07:05:00|21074.1|21067.1|21069.1|21062.1|21106.6|21099.6|21064.1|21057.1|502
1582873800000|2020-02-28 07:10:00|21066.6|21059.6|21079.1|21072.1|21096.6|21089.6|21061.6|21054.6|243
1582874100000|2020-02-28 07:15:00|21081.6|21074.6|21129.1|21122.1|21156.6|21149.6|21081.6|21074.6|581
1582874400000|2020-02-28 07:20:00|21126.6|21119.6|21146.6|21139.6|21161.6|21154.6|21116.6|21109.6|764
1582874700000|2020-02-28 07:25:00|21151.6|21144.6|21181.6|21174.6|21191.6|21184.6|21129.1|21122.1|782
1582875000000|2020-02-28 07:30:00|21179.1|21172.1|21236.6|21229.6|21264.1|21257.1|21166.6|21159.6|2359
1582875300000|2020-02-28 07:35:00|21239.1|21232.1|21121.6|21114.6|21241.6|21234.6|21091.6|21084.6|1531
1582875600000|2020-02-28 07:40:00|21124.1|21117.1|21061.6|21054.6|21124.1|21117.1|21051.6|21044.6|1616
1582875900000|2020-02-28 07:45:00|21059.1|21052.1|21081.6|21074.6|21119.1|21112.1|21056.6|21049.6|1120
1582876200000|2020-02-28 07:50:00|21079.1|21072.1|21006.6|20999.6|21089.1|21082.1|20999.1|20992.1|941
1582876500000|2020-02-28 07:55:00|21009.1|21002.1|21056.6|21049.6|21061.6|21054.6|21001.6|20994.6|455
1582876800000|2020-02-28 08:00:00|21051.6|21044.6|21096.6|21089.6|21101.6|21094.6|20996.6|20989.6|1936
1582877100000|2020-02-28 08:05:00|21091.6|21084.6|21101.6|21094.6|21131.6|21124.6|21039.1|21032.1|2356
1582877400000|2020-02-28 08:10:00|21106.6|21099.6|21081.6|21074.6|21139.1|21132.1|21069.1|21062.1|1209
1582877700000|2020-02-28 08:15:00|21079.1|21072.1|21121.6|21114.6|21134.1|21127.1|21051.6|21044.6|1367
1582878000000|2020-02-28 08:20:00|21124.1|21117.1|21161.6|21154.6|21174.1|21167.1|21111.6|21104.6|1556
1582878300000|2020-02-28 08:25:00|21159.1|21152.1|21111.6|21104.6|21166.6|21159.6|21106.6|21099.6|1366
1582878600000|2020-02-28 08:30:00|21116.6|21109.6|21041.6|21034.6|21126.6|21119.6|21034.1|21027.1|1608
1582878900000|2020-02-28 08:35:00|21039.1|21032.1|21006.6|20999.6|21066.6|21059.6|20994.1|20987.1|1808
1582879200000|2020-02-28 08:40:00|21011.6|21004.6|21001.6|20994.6|21041.6|21034.6|20996.6|20989.6|2100
1582879500000|2020-02-28 08:45:00|20999.1|20992.1|20931.6|20924.6|21014.1|21007.1|20911.6|20904.6|1768
1582879800000|2020-02-28 08:50:00|20929.1|20922.1|20914.1|20907.1|20949.1|20942.1|20906.6|20899.6|933
1582880100000|2020-02-28 08:55:00|20911.6|20904.6|20956.6|20949.6|20964.1|20957.1|20906.6|20899.6|1391
1582880400000|2020-02-28 09:00:00|20959.1|20952.1|20921.6|20914.6|20964.1|20957.1|20906.6|20899.6|1076
1582880700000|2020-02-28 09:05:00|20919.1|20912.1|20909.1|20902.1|20979.1|20972.1|20906.6|20899.6|837
1582881000000|2020-02-28 09:10:00|20906.6|20899.6|20876.6|20869.6|20941.6|20934.6|20871.6|20864.6|1096
1582881300000|2020-02-28 09:15:00|20874.1|20867.1|20906.6|20899.6|20926.6|20919.6|20871.6|20864.6|1307
1582881600000|2020-02-28 09:20:00|20904.1|20897.1|20846.6|20839.6|20911.6|20904.6|20836.6|20829.6|1477
1582881900000|2020-02-28 09:25:00|20851.6|20844.6|20791.6|20784.6|20851.6|20844.6|20781.6|20774.6|1159
1582882200000|2020-02-28 09:30:00|20789.1|20782.1|20801.6|20794.6|20814.1|20807.1|20754.1|20747.1|1963
1582882500000|2020-02-28 09:35:00|20796.6|20789.6|20816.6|20809.6|20816.6|20809.6|20766.6|20759.6|853
1582882800000|2020-02-28 09:40:00|20821.6|20814.6|20876.6|20869.6|20896.6|20889.6|20811.6|20804.6|1346
1582883100000|2020-02-28 09:45:00|20871.6|20864.6|20919.1|20912.1|20956.6|20949.6|20864.1|20857.1|1514
1582883400000|2020-02-28 09:50:00|20916.6|20909.6|20846.6|20839.6|20921.6|20914.6|20831.6|20824.6|1143
1582883700000|2020-02-28 09:55:00|20841.6|20834.6|20904.1|20897.1|20916.6|20909.6|20841.6|20834.6|925
1582884000000|2020-02-28 10:00:00|20906.6|20899.6|20906.6|20899.6|20936.6|20929.6|20876.6|20869.6|885
1582884300000|2020-02-28 10:05:00|20901.6|20894.6|20891.6|20884.6|20926.6|20919.6|20876.6|20869.6|588
1582884600000|2020-02-28 10:10:00|20886.6|20879.6|20901.6|20894.6|20921.6|20914.6|20869.1|20862.1|714
1582884900000|2020-02-28 10:15:00|20906.6|20899.6|20946.6|20939.6|20954.1|20947.1|20881.6|20874.6|718
1582885200000|2020-02-28 10:20:00|20941.6|20934.6|21021.6|21014.6|21024.1|21017.1|20929.1|20922.1|1212
1582885500000|2020-02-28 10:25:00|21019.1|21012.1|21051.6|21044.6|21071.6|21064.6|21016.6|21009.6|1502
1582885800000|2020-02-28 10:30:00|21054.1|21047.1|20986.6|20979.6|21056.6|21049.6|20986.6|20979.6|664
1582886100000|2020-02-28 10:35:00|20984.1|20977.1|20996.6|20989.6|21021.6|21014.6|20981.6|20974.6|638
1582886400000|2020-02-28 10:40:00|20994.1|20987.1|21011.6|21004.6|21014.1|21007.1|20966.6|20959.6|683
1582886700000|2020-02-28 10:45:00|21006.6|20999.6|20981.6|20974.6|21029.1|21022.1|20976.6|20969.6|389
1582887000000|2020-02-28 10:50:00|20976.6|20969.6|20986.6|20979.6|21026.6|21019.6|20976.6|20969.6|524
1582887300000|2020-02-28 10:55:00|20984.1|20977.1|20989.1|20982.1|21006.6|20999.6|20976.6|20969.6|814
1582887600000|2020-02-28 11:00:00|20986.6|20979.6|20981.6|20974.6|21001.6|20994.6|20961.6|20954.6|617
1582887900000|2020-02-28 11:05:00|20986.6|20979.6|21016.6|21009.6|21024.1|21017.1|20966.6|20959.6|374
1582888200000|2020-02-28 11:10:00|21014.1|21007.1|21039.1|21032.1|21056.6|21049.6|21006.6|20999.6|829
1582888500000|2020-02-28 11:15:00|21036.6|21029.6|21021.6|21014.6|21051.6|21044.6|21006.6|20999.6|670
1582888800000|2020-02-28 11:20:00|21016.6|21009.6|20991.6|20984.6|21021.6|21014.6|20976.6|20969.6|410
1582889100000|2020-02-28 11:25:00|20994.1|20987.1|20986.6|20979.6|21036.6|21029.6|20976.6|20969.6|591
1582889400000|2020-02-28 11:30:00|20989.1|20982.1|21021.6|21014.6|21036.6|21029.6|20989.1|20982.1|545
1582889700000|2020-02-28 11:35:00|21026.6|21019.6|21026.6|21019.6|21041.6|21034.6|21016.6|21009.6|516
1582890000000|2020-02-28 11:40:00|21029.1|21022.1|20956.6|20949.6|21036.6|21029.6|20951.6|20944.6|654
1582890300000|2020-02-28 11:45:00|20959.1|20952.1|20951.6|20944.6|20986.6|20979.6|20946.6|20939.6|215
1582890600000|2020-02-28 11:50:00|20949.1|20942.1|20976.6|20969.6|20986.6|20979.6|20936.6|20929.6|697
1582890900000|2020-02-28 11:55:00|20974.1|20967.1|20906.6|20899.6|20984.1|20977.1|20899.1|20892.1|671
1582891200000|2020-02-28 12:00:00|20904.1|20897.1|20891.6|20884.6|20926.6|20919.6|20881.6|20874.6|924
1582891500000|2020-02-28 12:05:00|20886.6|20879.6|20886.6|20879.6|20896.6|20889.6|20866.6|20859.6|589
1582891800000|2020-02-28 12:10:00|20884.1|20877.1|20926.6|20919.6|20936.6|20929.6|20866.6|20859.6|745
1582892100000|2020-02-28 12:15:00|20924.1|20917.1|20956.6|20949.6|20961.6|20954.6|20916.6|20909.6|706
1582892400000|2020-02-28 12:20:00|20961.6|20954.6|20996.6|20989.6|21006.6|20999.6|20956.6|20949.6|813
1582892700000|2020-02-28 12:25:00|21001.6|20994.6|20976.6|20969.6|21001.6|20994.6|20959.1|20952.1|678
1582893000000|2020-02-28 12:30:00|20979.1|20972.1|20931.6|20924.6|21001.6|20994.6|20916.6|20909.6|690
1582893300000|2020-02-28 12:35:00|20929.1|20922.1|20946.6|20939.6|20956.6|20949.6|20906.6|20899.6|320
1582893600000|2020-02-28 12:40:00|20944.1|20937.1|20966.6|20959.6|20976.6|20969.6|20936.6|20929.6|503
1582893900000|2020-02-28 12:45:00|20969.1|20962.1|20976.6|20969.6|20991.6|20984.6|20934.1|20927.1|563
1582894200000|2020-02-28 12:50:00|20971.6|20964.6|20946.6|20939.6|20971.6|20964.6|20934.1|20927.1|452
1582894500000|2020-02-28 12:55:00|20944.1|20937.1|20941.6|20934.6|20956.6|20949.6|20919.1|20912.1|439
1582894800000|2020-02-28 13:00:00|20939.1|20932.1|20916.6|20909.6|20951.6|20944.6|20914.1|20907.1|718
1582895100000|2020-02-28 13:05:00|20911.6|20904.6|20939.1|20932.1|20951.6|20944.6|20896.6|20889.6|712
1582895400000|2020-02-28 13:10:00|20936.6|20929.6|20961.6|20954.6|20966.6|20959.6|20921.6|20914.6|435
1582895700000|2020-02-28 13:15:00|20959.1|20952.1|20909.1|20902.1|20959.1|20952.1|20904.1|20897.1|662
1582896000000|2020-02-28 13:20:00|20906.6|20899.6|20926.6|20919.6|20931.6|20924.6|20904.1|20897.1|484
1582896300000|2020-02-28 13:25:00|20924.1|20917.1|20906.6|20899.6|20924.1|20917.1|20891.6|20884.6|482
1582896600000|2020-02-28 13:30:00|20901.6|20894.6|20896.6|20889.6|20926.6|20919.6|20866.6|20859.6|632
1582896900000|2020-02-28 13:35:00|20891.6|20884.6|20866.6|20859.6|20901.6|20894.6|20861.6|20854.6|704
1582897200000|2020-02-28 13:40:00|20864.1|20857.1|20851.6|20844.6|20871.6|20864.6|20824.1|20817.1|742
1582897500000|2020-02-28 13:45:00|20846.6|20839.6|20789.1|20782.1|20866.6|20859.6|20779.1|20772.1|1119
1582897800000|2020-02-28 13:50:00|20786.6|20779.6|20776.6|20769.6|20816.6|20809.6|20771.6|20764.6|1535
1582898100000|2020-02-28 13:55:00|20774.1|20767.1|20761.6|20754.6|20801.6|20794.6|20756.6|20749.6|1437
1582898400000|2020-02-28 14:00:00|20759.1|20752.1|20791.6|20784.6|20811.6|20804.6|20756.6|20749.6|1045
1582898700000|2020-02-28 14:05:00|20789.1|20782.1|20756.6|20749.6|20831.6|20824.6|20746.6|20739.6|1448
1582899000000|2020-02-28 14:10:00|20754.1|20747.1|20746.6|20739.6|20776.6|20769.6|20731.6|20724.6|1356
1582899300000|2020-02-28 14:15:00|20744.1|20737.1|20694.1|20687.1|20756.6|20749.6|20676.6|20669.6|1330
1582899600000|2020-02-28 14:20:00|20691.6|20684.6|20716.6|20709.6|20726.6|20719.6|20686.6|20679.6|1267
1582899900000|2020-02-28 14:25:00|20714.1|20707.1|20716.6|20709.6|20719.1|20712.1|20679.1|20672.1|789
1582900200000|2020-02-28 14:30:00|20721.6|20714.6|20861.6|20854.6|20874.1|20867.1|20691.6|20684.6|5547
1582900500000|2020-02-28 14:35:00|20856.6|20849.6|20899.1|20892.1|20936.6|20929.6|20856.6|20849.6|3698
1582900800000|2020-02-28 14:40:00|20896.6|20889.6|20811.6|20804.6|20916.6|20909.6|20811.6|20804.6|2093
1582901100000|2020-02-28 14:45:00|20806.6|20799.6|20781.6|20774.6|20846.6|20839.6|20756.6|20749.6|2618
1582901400000|2020-02-28 14:50:00|20786.6|20779.6|20709.1|20702.1|20811.6|20804.6|20694.1|20687.1|1853
1582901700000|2020-02-28 14:55:00|20706.6|20699.6|20659.1|20652.1|20706.6|20699.6|20606.6|20599.6|2528
1582902000000|2020-02-28 15:00:00|20656.6|20649.6|20571.6|20564.6|20659.1|20652.1|20561.6|20554.6|2248
1582902300000|2020-02-28 15:05:00|20569.1|20562.1|20636.6|20629.6|20706.6|20699.6|20569.1|20562.1|2169
1582902600000|2020-02-28 15:10:00|20631.6|20624.6|20589.1|20582.1|20634.1|20627.1|20556.6|20549.6|1536
1582902900000|2020-02-28 15:15:00|20586.6|20579.6|20651.6|20644.6|20696.6|20689.6|20561.6|20554.6|1772
1582903200000|2020-02-28 15:20:00|20649.1|20642.1|20584.1|20577.1|20664.1|20657.1|20574.1|20567.1|1587
1582903500000|2020-02-28 15:25:00|20581.6|20574.6|20501.6|20494.6|20651.6|20644.6|20491.6|20484.6|2119
1582903800000|2020-02-28 15:30:00|20496.6|20489.6|20571.6|20564.6|20576.6|20569.6|20491.6|20484.6|1791
1582904100000|2020-02-28 15:35:00|20576.6|20569.6|20551.6|20544.6|20621.6|20614.6|20531.6|20524.6|1837
1582904400000|2020-02-28 15:40:00|20554.1|20547.1|20531.6|20524.6|20576.6|20569.6|20494.1|20487.1|1221
1582904700000|2020-02-28 15:45:00|20529.1|20522.1|20514.1|20507.1|20576.6|20569.6|20506.6|20499.6|1054
1582905000000|2020-02-28 15:50:00|20516.6|20509.6|20661.6|20654.6|20669.1|20662.1|20506.6|20499.6|1910
1582905300000|2020-02-28 15:55:00|20659.1|20652.1|20596.6|20589.6|20661.6|20654.6|20536.6|20529.6|1833
1582905600000|2020-02-28 16:00:00|20599.1|20592.1|20534.1|20527.1|20621.6|20614.6|20516.6|20509.6|2209
1582905900000|2020-02-28 16:05:00|20531.6|20524.6|20496.6|20489.6|20531.6|20524.6|20471.6|20464.6|1368
1582906200000|2020-02-28 16:10:00|20491.6|20484.6|20541.6|20534.6|20561.6|20554.6|20486.6|20479.6|2047
1582906500000|2020-02-28 16:15:00|20536.6|20529.6|20591.6|20584.6|20596.6|20589.6|20526.6|20519.6|1753
1582906800000|2020-02-28 16:20:00|20586.6|20579.6|20594.1|20587.1|20611.6|20604.6|20546.6|20539.6|1330
1582907100000|2020-02-28 16:25:00|20591.6|20584.6|20651.6|20644.6|20651.6|20644.6|20566.6|20559.6|1644
1582907400000|2020-02-28 16:30:00|20649.1|20642.1|20709.1|20702.1|20726.6|20719.6|20626.6|20619.6|2169
1582907700000|2020-02-28 16:35:00|20711.6|20704.6|20816.6|20809.6|20821.6|20814.6|20711.6|20704.6|2177
1582908000000|2020-02-28 16:40:00|20811.6|20804.6|20901.6|20894.6|20966.6|20959.6|20806.6|20799.6|2223
1582908300000|2020-02-28 16:45:00|20896.6|20889.6|20804.1|20797.1|20901.6|20894.6|20771.6|20764.6|1934
1582908600000|2020-02-28 16:50:00|20801.6|20794.6|20686.6|20679.6|20824.1|20817.1|20681.6|20674.6|1622
1582908900000|2020-02-28 16:55:00|20684.1|20677.1|20666.6|20659.6|20729.1|20722.1|20626.6|20619.6|1731
1582909200000|2020-02-28 17:00:00|20664.1|20657.1|20604.1|20597.1|20671.6|20664.6|20561.6|20554.6|1751
1582909500000|2020-02-28 17:05:00|20606.6|20599.6|20614.1|20607.1|20674.1|20667.1|20601.6|20594.6|887
1582909800000|2020-02-28 17:10:00|20611.6|20604.6|20609.1|20602.1|20634.1|20627.1|20596.6|20589.6|782
1582910100000|2020-02-28 17:15:00|20611.6|20604.6|20611.6|20604.6|20626.6|20619.6|20571.6|20564.6|812
1582910400000|2020-02-28 17:20:00|20614.1|20607.1|20611.6|20604.6|20676.6|20669.6|20611.6|20604.6|1245
1582910700000|2020-02-28 17:25:00|20609.1|20602.1|20701.6|20694.6|20701.6|20694.6|20601.6|20594.6|927
1582911000000|2020-02-28 17:30:00|20699.1|20692.1|20716.6|20709.6|20751.6|20744.6|20696.6|20689.6|1230
1582911300000|2020-02-28 17:35:00|20719.1|20712.1|20716.6|20709.6|20766.6|20759.6|20676.6|20669.6|1239
1582911600000|2020-02-28 17:40:00|20719.1|20712.1|20711.6|20704.6|20766.6|20759.6|20706.6|20699.6|944
1582911900000|2020-02-28 17:45:00|20714.1|20707.1|20701.6|20694.6|20716.6|20709.6|20669.1|20662.1|1014
1582912200000|2020-02-28 17:50:00|20706.6|20699.6|20746.6|20739.6|20756.6|20749.6|20686.6|20679.6|684
1582912500000|2020-02-28 17:55:00|20749.1|20742.1|20766.6|20759.6|20781.6|20774.6|20731.6|20724.6|898
1582912800000|2020-02-28 18:00:00|20761.6|20754.6|20736.6|20729.6|20799.1|20792.1|20736.6|20729.6|520
1582913100000|2020-02-28 18:05:00|20739.1|20732.1|20786.6|20779.6|20821.6|20814.6|20736.6|20729.6|611
1582913400000|2020-02-28 18:10:00|20789.1|20782.1|20711.6|20704.6|20791.6|20784.6|20709.1|20702.1|588
1582913700000|2020-02-28 18:15:00|20709.1|20702.1|20744.1|20737.1|20781.6|20774.6|20696.6|20689.6|580
1582914000000|2020-02-28 18:20:00|20741.6|20734.6|20744.1|20737.1|20766.6|20759.6|20726.6|20719.6|593
1582914300000|2020-02-28 18:25:00|20746.6|20739.6|20711.6|20704.6|20776.6|20769.6|20711.6|20704.6|426
1582914600000|2020-02-28 18:30:00|20706.6|20699.6|20611.6|20604.6|20716.6|20709.6|20609.1|20602.1|1040
1582914900000|2020-02-28 18:35:00|20609.1|20602.1|20586.6|20579.6|20614.1|20607.1|20561.6|20554.6|1075
1582915200000|2020-02-28 18:40:00|20584.1|20577.1|20526.6|20519.6|20586.6|20579.6|20521.6|20514.6|744
1582915500000|2020-02-28 18:45:00|20524.1|20517.1|20551.6|20544.6|20571.6|20564.6|20484.1|20477.1|1225
1582915800000|2020-02-28 18:50:00|20549.1|20542.1|20531.6|20524.6|20556.6|20549.6|20506.6|20499.6|586
1582916100000|2020-02-28 18:55:00|20534.1|20527.1|20546.6|20539.6|20566.6|20559.6|20516.6|20509.6|430
1582916400000|2020-02-28 19:00:00|20544.1|20537.1|20491.6|20484.6|20546.6|20539.6|20491.6|20484.6|577
1582916700000|2020-02-28 19:05:00|20494.1|20487.1|20476.6|20469.6|20521.6|20514.6|20466.6|20459.6|516
1582917000000|2020-02-28 19:10:00|20474.1|20467.1|20526.6|20519.6|20544.1|20537.1|20474.1|20467.1|589
1582917300000|2020-02-28 19:15:00|20524.1|20517.1|20549.1|20542.1|20561.6|20554.6|20511.6|20504.6|410
1582917600000|2020-02-28 19:20:00|20546.6|20539.6|20566.6|20559.6|20611.6|20604.6|20521.6|20514.6|829
1582917900000|2020-02-28 19:25:00|20574.1|20567.1|20556.6|20549.6|20574.1|20567.1|20526.6|20519.6|563
1582918200000|2020-02-28 19:30:00|20559.1|20552.1|20614.1|20607.1|20706.6|20699.6|20556.6|20549.6|3682
1582918500000|2020-02-28 19:35:00|20616.6|20609.6|20581.6|20574.6|20636.6|20629.6|20556.6|20549.6|986
1582918800000|2020-02-28 19:40:00|20586.6|20579.6|20716.6|20709.6|20721.6|20714.6|20576.6|20569.6|1433
1582919100000|2020-02-28 19:45:00|20721.6|20714.6|20656.6|20649.6|20744.1|20737.1|20624.1|20617.1|1323
1582919400000|2020-02-28 19:50:00|20659.1|20652.1|20641.6|20634.6|20696.6|20689.6|20621.6|20614.6|890
1582919700000|2020-02-28 19:55:00|20644.1|20637.1|20619.1|20612.1|20646.6|20639.6|20596.6|20589.6|1464
1582920000000|2020-02-28 20:00:00|20621.6|20614.6|20546.6|20539.6|20641.6|20634.6|20546.6|20539.6|1323
1582920300000|2020-02-28 20:05:00|20549.1|20542.1|20531.6|20524.6|20551.6|20544.6|20496.6|20489.6|1171
1582920600000|2020-02-28 20:10:00|20526.6|20519.6|20591.6|20584.6|20611.6|20604.6|20506.6|20499.6|769
1582920900000|2020-02-28 20:15:00|20589.1|20582.1|20671.6|20664.6|20691.6|20684.6|20576.6|20569.6|1391
1582921200000|2020-02-28 20:20:00|20674.1|20667.1|20616.6|20609.6|20684.1|20677.1|20596.6|20589.6|1617
1582921500000|2020-02-28 20:25:00|20614.1|20607.1|20526.6|20519.6|20654.1|20647.1|20526.6|20519.6|995
1582921800000|2020-02-28 20:30:00|20521.6|20514.6|20559.1|20552.1|20611.6|20604.6|20521.6|20514.6|968
1582922100000|2020-02-28 20:35:00|20556.6|20549.6|20569.1|20562.1|20576.6|20569.6|20546.6|20539.6|578
1582922400000|2020-02-28 20:40:00|20566.6|20559.6|20481.6|20474.6|20581.6|20574.6|20469.1|20462.1|960
1582922700000|2020-02-28 20:45:00|20484.1|20477.1|20644.1|20637.1|20666.6|20659.6|20481.6|20474.6|1908
1582923000000|2020-02-28 20:50:00|20641.6|20634.6|20716.6|20709.6|20719.1|20712.1|20606.6|20599.6|1103
1582923300000|2020-02-28 20:55:00|20719.1|20712.1|20934.1|20927.1|20934.1|20927.1|20709.1|20702.1|2999
1582923600000|2020-02-28 21:00:00|20939.1|20932.1|21051.6|21044.6|21089.1|21082.1|20936.6|20929.6|1789
1582923900000|2020-02-28 21:05:00|21046.6|21039.6|21096.6|21089.6|21134.1|21127.1|21036.6|21029.6|397
1582924200000|2020-02-28 21:10:00|21094.1|21087.1|21024.1|21017.1|21106.6|21099.6|20996.6|20989.6|280
1582924500000|2020-02-28 21:15:00|21028.1|21013.1|21010.6|20995.6|21028.1|21013.1|20975.6|20960.6|107
1582924800000|2020-02-28 21:20:00|21008.1|20993.1|21060.6|21045.6|21065.6|21050.6|21008.1|20993.1|50
1582925100000|2020-02-28 21:25:00|21065.6|21050.6|21050.6|21035.6|21070.6|21055.6|21045.6|21030.6|24
1582925400000|2020-02-28 21:30:00|21055.6|21040.6|21145.6|21130.6|21150.6|21135.6|21048.1|21033.1|161
1582925700000|2020-02-28 21:35:00|21135.6|21120.6|21115.6|21100.6|21160.6|21145.6|21108.1|21093.1|157
1582926000000|2020-02-28 21:40:00|21110.6|21095.6|21118.1|21103.1|21133.1|21118.1|21108.1|21093.1|205
1582926300000|2020-02-28 21:45:00|21115.6|21100.6|21140.6|21125.6|21140.6|21125.6|21115.6|21100.6|218
1582926600000|2020-02-28 21:50:00|21143.1|21128.1|21155.6|21140.6|21173.1|21158.1|21143.1|21128.1|212
1582926900000|2020-02-28 21:55:00|21158.1|21143.1|21148.1|21118.1|21160.6|21145.6|21120.6|21105.6|146
1583103600000|2020-03-01 23:00:00|20665.6|20650.6|20598.1|20583.1|20710.6|20695.6|20510.6|20495.6|936
1583103900000|2020-03-01 23:05:00|20605.6|20590.6|20633.1|20618.1|20645.6|20630.6|20550.6|20535.6|437
1583104200000|2020-03-01 23:10:00|20630.6|20615.6|20655.6|20640.6|20670.6|20655.6|20600.6|20585.6|194
1583104500000|2020-03-01 23:15:00|20658.1|20643.1|20680.6|20665.6|20733.1|20718.1|20658.1|20643.1|270
1583104800000|2020-03-01 23:20:00|20683.1|20668.1|20680.6|20665.6|20693.1|20678.1|20670.6|20655.6|33
1583105100000|2020-03-01 23:25:00|20683.1|20668.1|20723.1|20708.1|20753.1|20738.1|20680.6|20665.6|287
1583105400000|2020-03-01 23:30:00|20728.1|20713.1|20721.6|20714.6|20826.6|20819.6|20721.6|20713.1|188252
1583105700000|2020-03-01 23:35:00|20724.1|20717.1|20716.6|20709.6|20746.6|20739.6|20701.6|20694.6|989
1583106000000|2020-03-01 23:40:00|20714.1|20707.1|20796.6|20789.6|20831.6|20824.6|20711.6|20704.6|1183
1583106300000|2020-03-01 23:45:00|20794.1|20787.1|20726.6|20719.6|20834.1|20827.1|20671.6|20664.6|3010
1583106600000|2020-03-01 23:50:00|20729.1|20722.1|20804.1|20797.1|20811.6|20804.6|20716.6|20709.6|2001
1583106900000|2020-03-01 23:55:00|20806.6|20799.6|20819.1|20812.1|20861.6|20854.6|20786.6|20779.6|2472
1583107200000|2020-03-02 00:00:00|20821.6|20814.6|20961.6|20954.6|20961.6|20954.6|20816.6|20809.6|4756
1583107500000|2020-03-02 00:05:00|20956.6|20949.6|20936.6|20929.6|20976.6|20969.6|20926.6|20919.6|2852
1583107800000|2020-03-02 00:10:00|20934.1|20927.1|20896.6|20889.6|20936.6|20929.6|20876.6|20869.6|2348
1583108100000|2020-03-02 00:15:00|20899.1|20892.1|20949.1|20942.1|20956.6|20949.6|20871.6|20864.6|2399
1583108400000|2020-03-02 00:20:00|20951.6|20944.6|20891.6|20884.6|20951.6|20944.6|20866.6|20859.6|2078
1583108700000|2020-03-02 00:25:00|20889.1|20882.1|20836.6|20829.6|20889.1|20882.1|20831.6|20824.6|1872
1583109000000|2020-03-02 00:30:00|20841.6|20834.6|20886.6|20879.6|20919.1|20912.1|20836.6|20829.6|2015
1583109300000|2020-03-02 00:35:00|20884.1|20877.1|20891.7|20884.7|20951.6|20944.6|20876.6|20869.6|2573
1583109600000|2020-03-02 00:40:00|20896.7|20889.7|20876.7|20869.7|20911.7|20904.7|20866.7|20859.7|2406
1583109900000|2020-03-02 00:45:00|20879.2|20872.2|20911.7|20904.7|20919.2|20912.2|20851.7|20844.7|1577
1583110200000|2020-03-02 00:50:00|20914.2|20907.2|20901.7|20894.7|20931.7|20924.7|20896.7|20889.7|1366
1583110500000|2020-03-02 00:55:00|20896.7|20889.7|20944.2|20937.2|20949.2|20942.2|20881.7|20874.7|1413
1583110800000|2020-03-02 01:00:00|20946.7|20939.7|20984.2|20977.2|21006.7|20999.7|20941.7|20934.7|1913
1583111100000|2020-03-02 01:05:00|20986.7|20979.7|21021.7|21014.7|21021.7|21014.7|20961.7|20954.7|1183
1583111400000|2020-03-02 01:10:00|21019.2|21012.2|21029.2|21022.2|21046.7|21039.7|21006.7|20999.7|2109
1583111700000|2020-03-02 01:15:00|21026.7|21019.7|21069.2|21062.2|21084.2|21077.2|21016.7|21009.7|1674
1583112000000|2020-03-02 01:20:00|21071.7|21064.7|21116.7|21109.7|21121.7|21114.7|21046.7|21039.7|1875
1583112300000|2020-03-02 01:25:00|21114.2|21107.2|21221.7|21214.7|21221.7|21214.7|21114.2|21107.2|3333
1583112600000|2020-03-02 01:30:00|21219.2|21212.2|21311.7|21304.7|21361.7|21354.7|21201.7|21194.7|5174
1583112900000|2020-03-02 01:35:00|21306.7|21299.7|21261.7|21254.7|21331.7|21324.7|21201.7|21194.7|3561
1583113200000|2020-03-02 01:40:00|21264.2|21257.2|21286.7|21279.7|21324.2|21317.2|21261.7|21254.7|1715
1583113500000|2020-03-02 01:45:00|21289.2|21282.2|21231.7|21224.7|21301.7|21294.7|21226.7|21219.7|1413
1583113800000|2020-03-02 01:50:00|21234.2|21227.2|21271.7|21264.7|21301.7|21294.7|21219.2|21212.2|1354
1583114100000|2020-03-02 01:55:00|21269.2|21262.2|21206.7|21199.7|21269.2|21262.2|21196.7|21189.7|1646
1583114400000|2020-03-02 02:00:00|21204.2|21197.2|21219.2|21212.2|21244.2|21237.2|21141.7|21134.7|1969
1583114700000|2020-03-02 02:05:00|21216.7|21209.7|21256.7|21249.7|21261.7|21254.7|21216.7|21209.7|1013
1583115000000|2020-03-02 02:10:00|21261.7|21254.7|21276.7|21269.7|21301.7|21294.7|21236.7|21229.7|1024
1583115300000|2020-03-02 02:15:00|21274.2|21267.2|21329.2|21322.2|21331.7|21324.7|21266.7|21259.7|876
1583115600000|2020-03-02 02:20:00|21326.7|21319.7|21376.7|21369.7|21391.7|21384.7|21286.7|21279.7|1944
1583115900000|2020-03-02 02:25:00|21381.7|21374.7|21371.7|21364.7|21386.7|21379.7|21331.7|21324.7|1407
1583116200000|2020-03-02 02:30:00|21366.7|21359.7|21396.7|21389.7|21401.7|21394.7|21336.7|21329.7|1160
1583116500000|2020-03-02 02:35:00|21394.2|21387.2|21401.7|21394.7|21449.2|21442.2|21389.2|21382.2|1164
1583116800000|2020-03-02 02:40:00|21404.2|21397.2|21416.7|21409.7|21449.2|21442.2|21386.7|21379.7|1222
1583117100000|2020-03-02 02:45:00|21419.2|21412.2|21466.7|21459.7|21471.7|21464.7|21419.2|21412.2|1089
1583117400000|2020-03-02 02:50:00|21469.2|21462.2|21461.7|21454.7|21471.7|21464.7|21416.7|21409.7|1505
1583117700000|2020-03-02 02:55:00|21459.2|21452.2|21436.7|21429.7|21469.2|21462.2|21431.7|21424.7|911
1583118000000|2020-03-02 03:00:00|21441.7|21434.7|21441.7|21434.7|21461.7|21454.7|21421.7|21414.7|776
1583118300000|2020-03-02 03:05:00|21444.2|21437.2|21456.7|21449.7|21486.7|21479.7|21436.7|21429.7|1257
1583118600000|2020-03-02 03:10:00|21459.2|21452.2|21429.2|21422.2|21486.7|21479.7|21426.7|21419.7|1062
1583118900000|2020-03-02 03:15:00|21431.7|21424.7|21439.2|21432.2|21451.7|21444.7|21396.7|21389.7|794
1583119200000|2020-03-02 03:20:00|21436.7|21429.7|21466.7|21459.7|21476.7|21469.7|21426.7|21419.7|732
1583119500000|2020-03-02 03:25:00|21471.7|21464.7|21514.2|21507.2|21516.7|21509.7|21469.2|21462.2|2111
1583119800000|2020-03-02 03:30:00|21511.7|21504.7|21496.7|21489.7|21521.7|21514.7|21481.7|21474.7|1060
1583120100000|2020-03-02 03:35:00|21499.2|21492.2|21561.7|21554.7|21596.7|21589.7|21486.7|21479.7|2494
1583120400000|2020-03-02 03:40:00|21566.7|21559.7|21521.7|21514.7|21581.7|21574.7|21521.7|21514.7|1608
1583120700000|2020-03-02 03:45:00|21519.2|21512.2|21481.7|21474.7|21526.7|21519.7|21481.7|21474.7|1778
1583121000000|2020-03-02 03:50:00|21486.7|21479.7|21441.7|21434.7|21496.7|21489.7|21436.7|21429.7|1263
1583121300000|2020-03-02 03:55:00|21444.2|21437.2|21456.7|21449.7|21466.7|21459.7|21426.7|21419.7|1667
1583121600000|2020-03-02 04:00:00|21451.7|21444.7|21396.7|21389.7|21451.7|21444.7|21366.7|21359.7|2140
1583121900000|2020-03-02 04:05:00|21394.2|21387.2|21406.7|21399.7|21431.7|21424.7|21381.7|21374.7|761
1583122200000|2020-03-02 04:10:00|21404.2|21397.2|21431.7|21424.7|21436.7|21429.7|21381.7|21374.7|920
1583122500000|2020-03-02 04:15:00|21426.7|21419.7|21416.7|21409.7|21436.7|21429.7|21401.7|21394.7|800
1583122800000|2020-03-02 04:20:00|21419.2|21412.2|21431.7|21424.7|21456.7|21449.7|21401.7|21394.7|831
1583123100000|2020-03-02 04:25:00|21426.7|21419.7|21371.7|21364.7|21434.2|21427.2|21356.7|21349.7|883
1583123400000|2020-03-02 04:30:00|21374.2|21367.2|21341.7|21334.7|21386.7|21379.7|21321.7|21314.7|1047
1583123700000|2020-03-02 04:35:00|21344.2|21337.2|21271.7|21264.7|21344.2|21337.2|21266.7|21259.7|1380
1583124000000|2020-03-02 04:40:00|21276.7|21269.7|21276.7|21269.7|21336.7|21329.7|21276.7|21269.7|899
1583124300000|2020-03-02 04:45:00|21279.2|21272.2|21301.7|21294.7|21311.7|21304.7|21271.7|21264.7|1064
1583124600000|2020-03-02 04:50:00|21299.2|21292.2|21386.7|21379.7|21386.7|21379.7|21296.7|21289.7|850
1583124900000|2020-03-02 04:55:00|21381.7|21374.7|21341.7|21334.7|21391.7|21384.7|21324.2|21317.2|788
1583125200000|2020-03-02 05:00:00|21336.7|21329.7|21351.7|21344.7|21396.7|21389.7|21326.7|21319.7|1166
1583125500000|2020-03-02 05:05:00|21346.7|21339.7|21341.7|21334.7|21376.7|21369.7|21311.7|21304.7|1629
1583125800000|2020-03-02 05:10:00|21339.2|21332.2|21321.7|21314.7|21371.7|21364.7|21316.7|21309.7|860
1583126100000|2020-03-02 05:15:00|21326.7|21319.7|21301.7|21294.7|21326.7|21319.7|21286.7|21279.7|1322
1583126400000|2020-03-02 05:20:00|21299.2|21292.2|21346.7|21339.7|21351.7|21344.7|21286.7|21279.7|666
1583126700000|2020-03-02 05:25:00|21351.7|21344.7|21396.7|21389.7|21401.7|21394.7|21326.7|21319.7|851
1583127000000|2020-03-02 05:30:00|21401.7|21394.7|21376.7|21369.7|21401.7|21394.7|21356.7|21349.7|841
1583127300000|2020-03-02 05:35:00|21379.2|21372.2|21336.7|21329.7|21381.7|21374.7|21331.7|21324.7|777
1583127600000|2020-03-02 05:40:00|21339.2|21332.2|21336.7|21329.7|21356.7|21349.7|21316.7|21309.7|651
1583127900000|2020-03-02 05:45:00|21334.2|21327.2|21336.7|21329.7|21341.7|21334.7|21316.7|21309.7|1331
1583128200000|2020-03-02 05:50:00|21334.2|21327.2|21386.7|21379.7|21391.7|21384.7|21331.7|21324.7|1978
1583128500000|2020-03-02 05:55:00|21381.7|21374.7|21354.2|21347.2|21406.7|21399.7|21331.7|21324.7|4560
1583128800000|2020-03-02 06:00:00|21351.7|21344.7|21206.7|21199.7|21356.7|21349.7|21181.7|21174.7|9858
1583129100000|2020-03-02 06:05:00|21209.2|21202.2|21201.7|21194.7|21311.7|21304.7|21181.7|21174.7|4583
1583129400000|2020-03-02 06:10:00|21204.2|21197.2|21191.7|21184.7|21221.7|21214.7|21151.7|21144.7|3304
1583129700000|2020-03-02 06:15:00|21186.7|21179.7|21201.7|21194.7|21206.7|21199.7|21161.7|21154.7|1643
1583130000000|2020-03-02 06:20:00|21199.2|21192.2|21209.2|21202.2|21216.7|21209.7|21186.7|21179.7|465
1583130300000|2020-03-02 06:25:00|21206.7|21199.7|21239.2|21232.2|21241.7|21234.7|21204.2|21197.2|138
1583130600000|2020-03-02 06:30:00|21236.7|21229.7|21206.7|21199.7|21246.7|21239.7|21201.7|21194.7|134
1583130900000|2020-03-02 06:35:00|21201.7|21194.7|21209.2|21202.2|21214.2|21207.2|21179.2|21172.2|110
1583131200000|2020-03-02 06:40:00|21211.7|21204.7|21191.7|21184.7|21216.7|21209.7|21189.2|21182.2|37
1583131500000|2020-03-02 06:45:00|21194.2|21187.2|21204.2|21197.2|21206.7|21199.7|21186.7|21179.7|60
1583131800000|2020-03-02 06:50:00|21201.7|21194.7|21196.7|21189.7|21224.2|21217.2|21194.2|21187.2|72
1583132100000|2020-03-02 06:55:00|21199.2|21192.2|21246.7|21239.7|21251.7|21244.7|21199.2|21192.2|83
1583132400000|2020-03-02 07:00:00|21249.2|21242.2|21324.2|21317.2|21324.2|21317.2|21229.2|21222.2|446
1583132700000|2020-03-02 07:05:00|21321.7|21314.7|21329.2|21322.2|21341.7|21334.7|21286.7|21279.7|284
1583133000000|2020-03-02 07:10:00|21331.7|21324.7|21294.2|21287.2|21346.7|21339.7|21281.7|21274.7|181
1583133300000|2020-03-02 07:15:00|21291.7|21284.7|21279.2|21272.2|21304.2|21297.2|21261.7|21254.7|197
1583133600000|2020-03-02 07:20:00|21276.7|21269.7|21231.7|21224.7|21279.2|21272.2|21229.2|21222.2|243
1583133900000|2020-03-02 07:25:00|21234.2|21227.2|21251.7|21244.7|21266.7|21259.7|21224.2|21217.2|465
1583134200000|2020-03-02 07:30:00|21249.2|21242.2|21274.2|21267.2|21294.2|21287.2|21241.7|21234.7|735
1583134500000|2020-03-02 07:35:00|21271.7|21264.7|21341.7|21334.7|21346.7|21339.7|21264.2|21257.2|984
1583134800000|2020-03-02 07:40:00|21346.7|21339.7|21346.7|21339.7|21356.7|21349.7|21321.7|21314.7|456
1583135100000|2020-03-02 07:45:00|21344.2|21337.2|21456.7|21449.7|21456.7|21449.7|21341.7|21334.7|1574
1583135400000|2020-03-02 07:50:00|21459.2|21452.2|21456.7|21449.7|21486.7|21479.7|21441.7|21434.7|1644
1583135700000|2020-03-02 07:55:00|21454.2|21447.2|21439.2|21432.2|21464.2|21457.2|21426.7|21419.7|842
1583136000000|2020-03-02 08:00:00|21436.7|21429.7|21394.2|21387.2|21436.7|21429.7|21349.2|21342.2|1549
1583136300000|2020-03-02 08:05:00|21396.7|21389.7|21446.7|21439.7|21456.7|21449.7|21389.2|21382.2|1239
1583136600000|2020-03-02 08:10:00|21449.2|21442.2|21481.7|21474.7|21491.7|21484.7|21436.7|21429.7|2119
1583136900000|2020-03-02 08:15:00|21476.7|21469.7|21451.7|21444.7|21486.7|21479.7|21431.7|21424.7|1415
1583137200000|2020-03-02 08:20:00|21449.2|21442.2|21391.7|21384.7|21466.7|21459.7|21389.2|21382.2|725
1583137500000|2020-03-02 08:25:00|21396.7|21389.7|21391.7|21384.7|21414.2|21407.2|21371.7|21364.7|561
1583137800000|2020-03-02 08:30:00|21389.2|21382.2|21446.7|21439.7|21451.7|21444.7|21371.7|21364.7|433
1583138100000|2020-03-02 08:35:00|21449.2|21442.2|21446.7|21439.7|21489.2|21482.2|21426.7|21419.7|1141
1583138400000|2020-03-02 08:40:00|21444.2|21437.2|21411.7|21404.7|21466.7|21459.7|21401.7|21394.7|545
1583138700000|2020-03-02 08:45:00|21409.2|21402.2|21389.2|21382.2|21416.7|21409.7|21376.7|21369.7|210
1583139000000|2020-03-02 08:50:00|21386.7|21379.7|21351.7|21344.7|21404.2|21397.2|21346.7|21339.7|401
1583139300000|2020-03-02 08:55:00|21349.2|21342.2|21301.7|21294.7|21364.2|21357.2|21296.7|21289.7|624
1583139600000|2020-03-02 09:00:00|21304.2|21297.2|21331.7|21324.7|21334.2|21327.2|21281.7|21274.7|608
1583139900000|2020-03-02 09:05:00|21336.7|21329.7|21309.2|21302.2|21361.7|21354.7|21304.2|21297.2|368
1583140200000|2020-03-02 09:10:00|21306.7|21299.7|21286.7|21279.7|21341.7|21334.7|21246.7|21239.7|1210
1583140500000|2020-03-02 09:15:00|21281.7|21274.7|21266.7|21259.7|21286.7|21279.7|21236.7|21229.7|1039
1583140800000|2020-03-02 09:20:00|21264.2|21257.2|21321.7|21314.7|21326.7|21319.7|21264.2|21257.2|551
1583141100000|2020-03-02 09:25:00|21319.2|21312.2|21281.7|21274.7|21319.2|21312.2|21261.7|21254.7|298
1583141400000|2020-03-02 09:30:00|21279.2|21272.2|21196.7|21189.7|21291.7|21284.7|21191.7|21184.7|922
1583141700000|2020-03-02 09:35:00|21194.2|21187.2|21166.7|21159.7|21216.7|21209.7|21161.7|21154.7|577
1583142000000|2020-03-02 09:40:00|21164.2|21157.2|21094.2|21087.2|21181.7|21174.7|21081.7|21074.7|1199
1583142300000|2020-03-02 09:45:00|21091.7|21084.7|21136.7|21129.7|21141.7|21134.7|21064.2|21057.2|954
1583142600000|2020-03-02 09:50:00|21134.2|21127.2|21089.2|21082.2|21136.7|21129.7|21084.2|21077.2|949
1583142900000|2020-03-02 09:55:00|21086.7|21079.7|21134.2|21127.2|21141.7|21134.7|21069.2|21062.2|486
1583143200000|2020-03-02 10:00:00|21136.7|21129.7|21099.2|21092.2|21141.7|21134.7|21086.7|21079.7|572
1583143500000|2020-03-02 10:05:00|21096.7|21089.7|21081.7|21074.7|21111.7|21104.7|21081.7|21074.7|457
1583143800000|2020-03-02 10:10:00|21084.2|21077.2|21041.7|21034.7|21086.7|21079.7|21026.7|21019.7|631
1583144100000|2020-03-02 10:15:00|21039.2|21032.2|21091.7|21084.7|21106.7|21099.7|21031.7|21024.7|324
1583144400000|2020-03-02 10:20:00|21089.2|21082.2|21041.7|21034.7|21089.2|21082.2|21041.7|21034.7|371
1583144700000|2020-03-02 10:25:00|21044.2|21037.2|21096.7|21089.7|21106.7|21099.7|21044.2|21037.2|415
1583145000000|2020-03-02 10:30:00|21091.7|21084.7|21119.2|21112.2|21149.2|21142.2|21086.7|21079.7|714
1583145300000|2020-03-02 10:35:00|21116.7|21109.7|21111.7|21104.7|21116.7|21109.7|21094.2|21087.2|194
1583145600000|2020-03-02 10:40:00|21109.2|21102.2|21076.7|21069.7|21121.7|21114.7|21066.7|21059.7|200
1583145900000|2020-03-02 10:45:00|21074.2|21067.2|21054.2|21047.2|21106.7|21099.7|21046.7|21039.7|534
1583146200000|2020-03-02 10:50:00|21051.7|21044.7|21071.7|21064.7|21076.7|21069.7|21036.7|21029.7|343
1583146500000|2020-03-02 10:55:00|21069.2|21062.2|21011.7|21004.7|21071.7|21064.7|21011.7|21004.7|415
1583146800000|2020-03-02 11:00:00|21014.2|21007.2|20946.7|20939.7|21016.7|21009.7|20936.7|20929.7|975
1583147100000|2020-03-02 11:05:00|20944.2|20937.2|20951.7|20944.7|20981.7|20974.7|20926.7|20919.7|955
1583147400000|2020-03-02 11:10:00|20949.2|20942.2|20896.7|20889.7|20959.2|20952.2|20891.7|20884.7|466
1583147700000|2020-03-02 11:15:00|20889.2|20882.2|20956.7|20949.7|20959.2|20952.2|20889.2|20882.2|694
1583148000000|2020-03-02 11:20:00|20961.7|20954.7|20906.7|20899.7|20961.7|20954.7|20886.7|20879.7|950
1583148300000|2020-03-02 11:25:00|20901.7|20894.7|20836.7|20829.7|20906.7|20899.7|20834.2|20827.2|607
1583148600000|2020-03-02 11:30:00|20839.2|20832.2|20809.2|20802.2|20851.7|20844.7|20806.7|20799.7|768
1583148900000|2020-03-02 11:35:00|20811.7|20804.7|20826.7|20819.7|20841.7|20834.7|20799.2|20792.2|725
1583149200000|2020-03-02 11:40:00|20829.2|20822.2|20801.7|20794.7|20841.7|20834.7|20766.7|20759.7|1501
1583149500000|2020-03-02 11:45:00|20804.2|20797.2|20846.7|20839.7|20851.7|20844.7|20786.7|20779.7|551
1583149800000|2020-03-02 11:50:00|20844.2|20837.2|20761.7|20754.7|20851.7|20844.7|20746.7|20739.7|780
1583150100000|2020-03-02 11:55:00|20759.2|20752.2|20704.2|20697.2|20781.7|20774.7|20686.7|20679.7|1486
1583150400000|2020-03-02 12:00:00|20701.7|20694.7|20746.7|20739.7|20784.2|20777.2|20696.7|20689.7|1235
1583150700000|2020-03-02 12:05:00|20749.2|20742.2|20826.7|20819.7|20841.7|20834.7|20726.7|20719.7|1044
1583151000000|2020-03-02 12:10:00|20829.2|20822.2|20771.7|20764.7|20829.2|20822.2|20749.2|20742.2|515
1583151300000|2020-03-02 12:15:00|20774.2|20767.2|20754.2|20747.2|20811.7|20804.7|20751.7|20744.7|352
1583151600000|2020-03-02 12:20:00|20756.7|20749.7|20774.2|20767.2|20794.2|20787.2|20736.7|20729.7|623
1583151900000|2020-03-02 12:25:00|20776.7|20769.7|20844.2|20837.2|20846.7|20839.7|20766.7|20759.7|767
1583152200000|2020-03-02 12:30:00|20846.7|20839.7|20796.7|20789.7|20849.2|20842.2|20791.7|20784.7|530
1583152500000|2020-03-02 12:35:00|20799.2|20792.2|20811.7|20804.7|20851.7|20844.7|20799.2|20792.2|670
1583152800000|2020-03-02 12:40:00|20814.2|20807.2|20826.7|20819.7|20851.7|20844.7|20811.7|20804.7|484
1583153100000|2020-03-02 12:45:00|20829.2|20822.2|20846.7|20839.7|20881.7|20874.7|20819.2|20812.2|305
1583153400000|2020-03-02 12:50:00|20844.2|20837.2|20846.7|20839.7|20866.7|20859.7|20829.2|20822.2|255
1583153700000|2020-03-02 12:55:00|20849.2|20842.2|20931.7|20924.7|20954.2|20947.2|20846.7|20839.7|784
1583154000000|2020-03-02 13:00:00|20936.7|20929.7|20934.2|20927.2|20941.7|20934.7|20901.7|20894.7|331
1583154300000|2020-03-02 13:05:00|20936.7|20929.7|20901.7|20894.7|20949.2|20942.2|20896.7|20889.7|400
1583154600000|2020-03-02 13:10:00|20899.2|20892.2|20916.7|20909.7|20926.7|20919.7|20881.7|20874.7|300
1583154900000|2020-03-02 13:15:00|20919.2|20912.2|20919.2|20912.2|20949.2|20942.2|20901.7|20894.7|452
1583155200000|2020-03-02 13:20:00|20921.7|20914.7|20834.2|20827.2|20921.7|20914.7|20831.7|20824.7|427
1583155500000|2020-03-02 13:25:00|20831.7|20824.7|20831.7|20824.7|20836.7|20829.7|20794.2|20787.2|570
1583155800000|2020-03-02 13:30:00|20829.2|20822.2|20826.7|20819.7|20831.7|20824.7|20781.7|20774.7|321
1583156100000|2020-03-02 13:35:00|20829.2|20822.2|20834.2|20827.2|20851.7|20844.7|20811.7|20804.7|448
1583156400000|2020-03-02 13:40:00|20831.7|20824.7|20786.7|20779.7|20846.7|20839.7|20781.7|20774.7|279
1583156700000|2020-03-02 13:45:00|20781.7|20774.7|20831.7|20824.7|20831.7|20824.7|20781.7|20774.7|242
1583157000000|2020-03-02 13:50:00|20834.2|20827.2|20851.7|20844.7|20871.7|20864.7|20826.7|20819.7|635
1583157300000|2020-03-02 13:55:00|20849.2|20842.2|20916.7|20909.7|20929.2|20922.2|20849.2|20842.2|1450
1583157600000|2020-03-02 14:00:00|20921.7|20914.7|20941.7|20934.7|20966.7|20959.7|20916.7|20909.7|1254
1583157900000|2020-03-02 14:05:00|20944.2|20937.2|20931.7|20924.7|20964.2|20957.2|20916.7|20909.7|827
1583158200000|2020-03-02 14:10:00|20934.2|20927.2|20956.7|20949.7|20971.7|20964.7|20914.2|20907.2|852
1583158500000|2020-03-02 14:15:00|20954.2|20947.2|20951.7|20944.7|20966.7|20959.7|20919.2|20912.2|349
1583158800000|2020-03-02 14:20:00|20954.2|20947.2|20986.7|20979.7|20986.7|20979.7|20954.2|20947.2|302
1583159100000|2020-03-02 14:25:00|20984.2|20977.2|21011.7|21004.7|21031.7|21024.7|20981.7|20974.7|647
1583159400000|2020-03-02 14:30:00|21009.2|21002.2|20906.7|20899.7|21011.7|21004.7|20896.7|20889.7|3431
1583159700000|2020-03-02 14:35:00|20904.2|20897.2|20824.2|20817.2|20916.7|20909.7|20824.2|20817.2|1778
1583160000000|2020-03-02 14:40:00|20821.7|20814.7|20871.7|20864.7|20894.2|20887.2|20821.7|20814.7|1935
1583160300000|2020-03-02 14:45:00|20874.2|20867.2|20866.7|20859.7|20939.2|20932.2|20846.7|20839.7|1098
1583160600000|2020-03-02 14:50:00|20869.2|20862.2|20936.7|20929.7|20956.7|20949.7|20824.2|20817.2|1106
1583160900000|2020-03-02 14:55:00|20939.2|20932.2|20879.2|20872.2|20949.2|20942.2|20871.7|20864.7|1280
1583161200000|2020-03-02 15:00:00|20881.7|20874.7|20839.2|20832.2|20889.2|20882.2|20806.7|20799.7|940
1583161500000|2020-03-02 15:05:00|20841.7|20834.7|20811.7|20804.7|20856.7|20849.7|20766.7|20759.7|1290
1583161800000|2020-03-02 15:10:00|20809.2|20802.2|20861.7|20854.7|20861.7|20854.7|20776.7|20769.7|802
1583162100000|2020-03-02 15:15:00|20859.2|20852.2|20794.2|20787.2|20896.7|20889.7|20791.7|20784.7|852
1583162400000|2020-03-02 15:20:00|20796.7|20789.7|20776.7|20769.7|20841.7|20834.7|20774.2|20767.2|628
1583162700000|2020-03-02 15:25:00|20779.2|20772.2|20849.2|20842.2|20851.7|20844.7|20771.7|20764.7|1219
1583163000000|2020-03-02 15:30:00|20851.7|20844.7|20786.7|20779.7|20866.7|20859.7|20766.7|20759.7|750
1583163300000|2020-03-02 15:35:00|20789.2|20782.2|20841.7|20834.7|20856.7|20849.7|20781.7|20774.7|647
1583163600000|2020-03-02 15:40:00|20839.2|20832.2|20866.7|20859.7|20889.2|20882.2|20834.2|20827.2|660
1583163900000|2020-03-02 15:45:00|20864.2|20857.2|20911.7|20904.7|20921.7|20914.7|20861.7|20854.7|879
1583164200000|2020-03-02 15:50:00|20914.2|20907.2|21001.7|20994.7|21001.7|20994.7|20896.7|20889.7|767
1583164500000|2020-03-02 15:55:00|20999.2|20992.2|21019.2|21012.2|21041.7|21034.7|20986.7|20979.7|560
1583164800000|2020-03-02 16:00:00|21016.7|21009.7|21011.7|21004.7|21039.2|21032.2|20981.7|20974.7|1025
1583165100000|2020-03-02 16:05:00|21016.7|21009.7|20981.7|20974.7|21016.7|21009.7|20976.7|20969.7|640
1583165400000|2020-03-02 16:10:00|20979.2|20972.2|20979.2|20972.2|21011.7|21004.7|20936.7|20929.7|1094
1583165700000|2020-03-02 16:15:00|20981.7|20974.7|21176.7|21169.7|21179.2|21172.2|20979.2|20972.2|2714
1583166000000|2020-03-02 16:20:00|21174.2|21167.2|21156.7|21149.7|21196.7|21189.7|21119.2|21112.2|1554
1583166300000|2020-03-02 16:25:00|21154.2|21147.2|21146.7|21139.7|21166.7|21159.7|21121.7|21114.7|782
1583166600000|2020-03-02 16:30:00|21149.2|21142.2|21101.7|21094.7|21161.7|21154.7|21096.7|21089.7|1350
1583166900000|2020-03-02 16:35:00|21096.7|21089.7|21201.7|21194.7|21211.7|21204.7|21086.7|21079.7|1484
1583167200000|2020-03-02 16:40:00|21204.2|21197.2|21176.7|21169.7|21204.2|21197.2|21131.7|21124.7|1182
1583167500000|2020-03-02 16:45:00|21181.7|21174.7|21166.7|21159.7|21181.7|21174.7|21136.7|21129.7|787
1583167800000|2020-03-02 16:50:00|21169.2|21162.2|21221.7|21214.7|21234.2|21227.2|21151.7|21144.7|1008
1583168100000|2020-03-02 16:55:00|21224.2|21217.2|21236.7|21229.7|21246.7|21239.7|21221.7|21214.7|635
1583168400000|2020-03-02 17:00:00|21231.7|21224.7|21226.7|21219.7|21251.7|21244.7|21226.7|21219.7|344
1583168700000|2020-03-02 17:05:00|21229.2|21222.2|21191.7|21184.7|21246.7|21239.7|21191.7|21184.7|459
1583169000000|2020-03-02 17:10:00|21196.7|21189.7|21164.2|21157.2|21211.7|21204.7|21154.2|21147.2|396
1583169300000|2020-03-02 17:15:00|21166.7|21159.7|21126.7|21119.7|21169.2|21162.2|21111.7|21104.7|582
1583169600000|2020-03-02 17:20:00|21129.2|21122.2|21119.2|21112.2|21156.7|21149.7|21111.7|21104.7|402
1583169900000|2020-03-02 17:25:00|21116.7|21109.7|21146.7|21139.7|21151.7|21144.7|21111.7|21104.7|341
1583170200000|2020-03-02 17:30:00|21141.7|21134.7|21136.7|21129.7|21166.7|21159.7|21131.7|21124.7|257
1583170500000|2020-03-02 17:35:00|21141.7|21134.7|21184.2|21177.2|21186.7|21179.7|21141.7|21134.7|296
1583170800000|2020-03-02 17:40:00|21181.7|21174.7|21164.2|21157.2|21204.2|21197.2|21144.2|21137.2|301
1583171100000|2020-03-02 17:45:00|21166.7|21159.7|21176.7|21169.7|21196.7|21189.7|21164.2|21157.2|303
1583171400000|2020-03-02 17:50:00|21179.2|21172.2|21196.7|21189.7|21204.2|21197.2|21156.7|21149.7|366
1583171700000|2020-03-02 17:55:00|21199.2|21192.2|21186.7|21179.7|21206.7|21199.7|21171.7|21164.7|171
1583172000000|2020-03-02 18:00:00|21191.7|21184.7|21186.7|21179.7|21199.2|21192.2|21156.7|21149.7|267
1583172300000|2020-03-02 18:05:00|21189.2|21182.2|21156.7|21149.7|21189.2|21182.2|21136.7|21129.7|370
1583172600000|2020-03-02 18:10:00|21159.2|21152.2|21171.7|21164.7|21189.2|21182.2|21151.7|21144.7|259
1583172900000|2020-03-02 18:15:00|21174.2|21167.2|21134.2|21127.2|21181.7|21174.7|21126.7|21119.7|289
1583173200000|2020-03-02 18:20:00|21136.7|21129.7|21136.7|21129.7|21151.7|21144.7|21121.7|21114.7|296
1583173500000|2020-03-02 18:25:00|21131.7|21124.7|21121.7|21114.7|21141.7|21134.7|21091.7|21084.7|756
1583173800000|2020-03-02 18:30:00|21119.2|21112.2|21111.7|21104.7|21131.7|21124.7|21086.7|21079.7|362
1583174100000|2020-03-02 18:35:00|21106.7|21099.7|21159.2|21152.2|21161.7|21154.7|21104.2|21097.2|281
1583174400000|2020-03-02 18:40:00|21156.7|21149.7|21171.7|21164.7|21176.7|21169.7|21141.7|21134.7|203
1583174700000|2020-03-02 18:45:00|21176.7|21169.7|21161.7|21154.7|21184.2|21177.2|21136.7|21129.7|159
1583175000000|2020-03-02 18:50:00|21159.2|21152.2|21126.7|21119.7|21176.7|21169.7|21119.2|21112.2|243
1583175300000|2020-03-02 18:55:00|21129.2|21122.2|21191.7|21184.7|21199.2|21192.2|21126.7|21119.7|189
1583175600000|2020-03-02 19:00:00|21189.2|21182.2|21196.7|21189.7|21211.7|21204.7|21176.7|21169.7|252
1583175900000|2020-03-02 19:05:00|21191.7|21184.7|21221.7|21214.7|21226.7|21219.7|21171.7|21164.7|231
1583176200000|2020-03-02 19:10:00|21219.2|21212.2|21231.7|21224.7|21234.2|21227.2|21196.7|21189.7|305
1583176500000|2020-03-02 19:15:00|21229.2|21222.2|21191.7|21184.7|21234.2|21227.2|21186.7|21179.7|195
1583176800000|2020-03-02 19:20:00|21194.2|21187.2|21159.2|21152.2|21204.2|21197.2|21159.2|21152.2|239
1583177100000|2020-03-02 19:25:00|21161.7|21154.7|21156.7|21149.7|21206.7|21199.7|21156.7|21149.7|539
1583177400000|2020-03-02 19:30:00|21159.2|21152.2|21141.7|21134.7|21181.7|21174.7|21141.7|21134.7|204
1583177700000|2020-03-02 19:35:00|21139.2|21132.2|21081.7|21074.7|21146.7|21139.7|21079.2|21072.2|360
1583178000000|2020-03-02 19:40:00|21079.2|21072.2|21011.7|21004.7|21081.7|21074.7|20991.7|20984.7|575
1583178300000|2020-03-02 19:45:00|21009.2|21002.2|21061.7|21054.7|21076.7|21069.7|20986.7|20979.7|337
1583178600000|2020-03-02 19:50:00|21056.7|21049.7|21096.7|21089.7|21099.2|21092.2|21029.2|21022.2|323
1583178900000|2020-03-02 19:55:00|21094.2|21087.2|21051.7|21044.7|21106.7|21099.7|21036.7|21029.7|374
1583179200000|2020-03-02 20:00:00|21049.2|21042.2|21096.7|21089.7|21106.7|21099.7|21049.2|21042.2|637
1583179500000|2020-03-02 20:05:00|21094.2|21087.2|21129.2|21122.2|21146.7|21139.7|21091.7|21084.7|444
1583179800000|2020-03-02 20:10:00|21126.7|21119.7|21176.7|21169.7|21186.7|21179.7|21111.7|21104.7|1000
1583180100000|2020-03-02 20:15:00|21171.7|21164.7|21186.7|21179.7|21211.7|21204.7|21161.7|21154.7|664
1583180400000|2020-03-02 20:20:00|21191.7|21184.7|21264.2|21257.2|21266.7|21259.7|21186.7|21179.7|589
1583180700000|2020-03-02 20:25:00|21261.7|21254.7|21269.2|21262.2|21271.7|21264.7|21251.7|21244.7|263
1583181000000|2020-03-02 20:30:00|21271.7|21264.7|21289.2|21282.2|21296.7|21289.7|21259.2|21252.2|304
1583181300000|2020-03-02 20:35:00|21291.7|21284.7|21349.2|21342.2|21356.7|21349.7|21286.7|21279.7|425
1583181600000|2020-03-02 20:40:00|21351.7|21344.7|21321.7|21314.7|21359.2|21352.2|21304.2|21297.2|330
1583181900000|2020-03-02 20:45:00|21324.2|21317.2|21404.2|21397.2|21426.7|21419.7|21324.2|21317.2|935
1583182200000|2020-03-02 20:50:00|21406.7|21399.7|21506.7|21499.7|21511.7|21504.7|21406.7|21399.7|1814
1583182500000|2020-03-02 20:55:00|21501.7|21494.7|21471.7|21464.7|21501.7|21494.7|21431.7|21424.7|1050
1583182800000|2020-03-02 21:00:00|21466.7|21459.7|21541.7|21534.7|21579.2|21572.2|21451.7|21444.7|1082
1583183100000|2020-03-02 21:05:00|21536.7|21529.7|21501.7|21494.7|21566.7|21559.7|21496.7|21489.7|490
1583183400000|2020-03-02 21:10:00|21504.2|21497.2|21424.2|21417.2|21504.2|21497.2|21404.2|21397.2|393
1583183700000|2020-03-02 21:15:00|21428.2|21413.2|21425.7|21410.7|21435.7|21420.7|21420.7|21405.7|56
1583184000000|2020-03-02 21:20:00|21430.7|21415.7|21440.7|21425.7|21450.7|21435.7|21425.7|21410.7|94
1583184300000|2020-03-02 21:25:00|21445.7|21430.7|21445.7|21430.7|21448.2|21433.2|21443.2|21428.2|21
1583184600000|2020-03-02 21:30:00|21450.7|21435.7|21510.7|21495.7|21518.2|21503.2|21450.7|21435.7|96
1583184900000|2020-03-02 21:35:00|21513.2|21498.2|21470.7|21455.7|21513.2|21498.2|21455.7|21440.7|35
1583185200000|2020-03-02 21:40:00|21473.2|21458.2|21475.7|21460.7|21498.2|21483.2|21470.7|21455.7|28
1583185500000|2020-03-02 21:45:00|21473.2|21458.2|21475.7|21460.7|21475.7|21460.7|21465.7|21450.7|90
1583185800000|2020-03-02 21:50:00|21480.7|21465.7|21443.2|21428.2|21508.2|21493.2|21443.2|21428.2|96
1583186100000|2020-03-02 21:55:00|21450.7|21435.7|21500.9|21470.9|21503.1|21478.2|21450.7|21435.7|94
1583186400000|2020-03-02 22:00:00|21498.9|21468.9|21493|21463|21502.1|21472.1|21492.7|21462.7|0
1583186700000|2020-03-02 22:05:00|21492.1|21462.1|21499.5|21469.5|21499.5|21469.5|21492.1|21462.1|0
1583187000000|2020-03-02 22:10:00|21500.9|21470.9|21502.4|21472.4|21502.4|21472.4|21497.8|21467.8|0
1583187300000|2020-03-02 22:15:00|21502.8|21472.8|21509.2|21479.2|21512.9|21482.9|21500|21470|0
1583187600000|2020-03-02 22:20:00|21510.2|21480.2|21518.1|21488.1|21520.4|21490.4|21509.5|21479.5|0
1583187900000|2020-03-02 22:25:00|21517.9|21487.9|21508.8|21478.8|21517.9|21487.9|21505.3|21475.3|0
1583188200000|2020-03-02 22:30:00|21505.1|21475.1|21525.4|21495.4|21526.8|21496.8|21503.3|21473.3|0
1583188500000|2020-03-02 22:35:00|21525.1|21495.1|21538.4|21508.4|21538.4|21508.4|21524.7|21494.7|0
1583188800000|2020-03-02 22:40:00|21540.2|21510.2|21595.8|21565.8|21597|21567|21540.2|21510.2|0
1583189100000|2020-03-02 22:45:00|21595.6|21565.6|21584|21554|21597.4|21567.4|21580.3|21550.3|0
1583189400000|2020-03-02 22:50:00|21584.5|21554.5|21603.4|21573.4|21609.1|21579.1|21582.2|21552.2|0
1583189700000|2020-03-02 22:55:00|21603.6|21573.6|21615.2|21585.2|21615.7|21585.7|21592.4|21562.4|0
1583190000000|2020-03-02 23:00:00|21611.2|21581.2|21538.2|21523.2|21611.2|21590.7|21525.7|21510.7|386
1583190300000|2020-03-02 23:05:00|21540.7|21525.7|21560.7|21545.7|21578.2|21563.2|21523.2|21508.2|95
1583190600000|2020-03-02 23:10:00|21565.7|21550.7|21508.2|21493.2|21573.2|21558.2|21508.2|21493.2|182
1583190900000|2020-03-02 23:15:00|21515.7|21500.7|21508.2|21493.2|21528.2|21513.2|21508.2|21493.2|116
1583191200000|2020-03-02 23:20:00|21510.7|21495.7|21518.2|21503.2|21518.2|21503.2|21490.7|21475.7|170
1583191500000|2020-03-02 23:25:00|21513.2|21498.2|21525.7|21510.7|21535.7|21520.7|21503.2|21488.2|153
1583191800000|2020-03-02 23:30:00|21528.2|21513.2|21551.7|21544.7|21556.7|21549.7|21499.2|21492.2|114100
1583192100000|2020-03-02 23:35:00|21556.7|21549.7|21501.7|21494.7|21561.7|21554.7|21501.7|21494.7|898
1583192400000|2020-03-02 23:40:00|21504.2|21497.2|21501.7|21494.7|21531.7|21524.7|21486.7|21479.7|868
1583192700000|2020-03-02 23:45:00|21504.2|21497.2|21576.7|21569.7|21606.7|21599.7|21501.7|21494.7|1918
1583193000000|2020-03-02 23:50:00|21581.7|21574.7|21604.2|21597.2|21606.7|21599.7|21566.7|21559.7|1278
1583193300000|2020-03-02 23:55:00|21601.7|21594.7|21681.7|21674.7|21691.7|21684.7|21596.7|21589.7|2251
1583193600000|2020-03-03 00:00:00|21684.2|21677.2|21711.7|21704.7|21719.2|21712.2|21631.7|21624.7|4789
1583193900000|2020-03-03 00:05:00|21706.7|21699.7|21649.2|21642.2|21731.7|21724.7|21646.7|21639.7|2775
1583194200000|2020-03-03 00:10:00|21651.7|21644.7|21601.7|21594.7|21664.2|21657.2|21576.7|21569.7|3346
1583194500000|2020-03-03 00:15:00|21596.7|21589.7|21546.7|21539.7|21609.2|21602.2|21526.7|21519.7|3415
1583194800000|2020-03-03 00:20:00|21541.7|21534.7|21581.6|21574.6|21584.1|21577.1|21526.7|21519.7|2348
1583195100000|2020-03-03 00:25:00|21584.1|21577.1|21571.6|21564.6|21631.6|21624.6|21566.6|21559.6|2350
1583195400000|2020-03-03 00:30:00|21569.1|21562.1|21536.6|21529.6|21576.6|21569.6|21529.1|21522.1|1509
1583195700000|2020-03-03 00:35:00|21541.6|21534.6|21546.6|21539.6|21591.6|21584.6|21536.6|21529.6|1662
1583196000000|2020-03-03 00:40:00|21551.6|21544.6|21529.1|21522.1|21551.6|21544.6|21514.1|21507.1|1296
1583196300000|2020-03-03 00:45:00|21531.6|21524.6|21511.6|21504.6|21531.6|21524.6|21491.6|21484.6|2314
1583196600000|2020-03-03 00:50:00|21509.1|21502.1|21526.6|21519.6|21561.6|21554.6|21506.6|21499.6|1330
1583196900000|2020-03-03 00:55:00|21531.6|21524.6|21581.6|21574.6|21581.6|21574.6|21531.6|21524.6|1074
1583197200000|2020-03-03 01:00:00|21576.6|21569.6|21571.6|21564.6|21586.6|21579.6|21541.6|21534.6|1515
1583197500000|2020-03-03 01:05:00|21576.6|21569.6|21541.6|21534.6|21576.6|21569.6|21529.1|21522.1|669
1583197800000|2020-03-03 01:10:00|21536.6|21529.6|21516.6|21509.6|21551.6|21544.6|21506.6|21499.6|564
1583198100000|2020-03-03 01:15:00|21514.1|21507.1|21451.6|21444.6|21521.6|21514.6|21441.6|21434.6|1318
1583198400000|2020-03-03 01:20:00|21449.1|21442.1|21426.6|21419.6|21461.6|21454.6|21411.6|21404.6|1265
1583198700000|2020-03-03 01:25:00|21424.1|21417.1|21471.6|21464.6|21484.1|21477.1|21421.6|21414.6|1302
1583199000000|2020-03-03 01:30:00|21474.1|21467.1|21436.6|21429.6|21476.6|21469.6|21426.6|21419.6|1269
1583199300000|2020-03-03 01:35:00|21439.1|21432.1|21406.6|21399.6|21449.1|21442.1|21396.6|21389.6|1238
1583199600000|2020-03-03 01:40:00|21401.6|21394.6|21381.6|21374.6|21411.6|21404.6|21349.1|21342.1|1571
1583199900000|2020-03-03 01:45:00|21384.1|21377.1|21346.6|21339.6|21386.6|21379.6|21341.6|21334.6|1162
1583200200000|2020-03-03 01:50:00|21344.1|21337.1|21321.6|21314.6|21371.6|21364.6|21321.6|21314.6|1347
1583200500000|2020-03-03 01:55:00|21324.1|21317.1|21336.6|21329.6|21351.6|21344.6|21316.6|21309.6|1077
1583200800000|2020-03-03 02:00:00|21334.1|21327.1|21376.6|21369.6|21386.6|21379.6|21331.6|21324.6|1383
1583201100000|2020-03-03 02:05:00|21381.6|21374.6|21366.6|21359.6|21411.6|21404.6|21366.6|21359.6|1006
1583201400000|2020-03-03 02:10:00|21364.1|21357.1|21344.1|21337.1|21376.6|21369.6|21319.1|21312.1|916
1583201700000|2020-03-03 02:15:00|21346.6|21339.6|21356.6|21349.6|21371.6|21364.6|21346.6|21339.6|526
1583202000000|2020-03-03 02:20:00|21354.1|21347.1|21336.6|21329.6|21356.6|21349.6|21321.6|21314.6|1091
1583202300000|2020-03-03 02:25:00|21339.1|21332.1|21361.6|21354.6|21376.6|21369.6|21331.6|21324.6|701
1583202600000|2020-03-03 02:30:00|21366.6|21359.6|21391.6|21384.6|21406.6|21399.6|21356.6|21349.6|873
1583202900000|2020-03-03 02:35:00|21389.1|21382.1|21406.6|21399.6|21411.6|21404.6|21359.1|21352.1|737
1583203200000|2020-03-03 02:40:00|21411.6|21404.6|21381.6|21374.6|21411.6|21404.6|21366.6|21359.6|631
1583203500000|2020-03-03 02:45:00|21384.1|21377.1|21406.6|21399.6|21416.6|21409.6|21371.6|21364.6|620
1583203800000|2020-03-03 02:50:00|21404.1|21397.1|21361.6|21354.6|21416.6|21409.6|21356.6|21349.6|578
1583204100000|2020-03-03 02:55:00|21359.1|21352.1|21321.6|21314.6|21361.6|21354.6|21286.6|21279.6|1183
1583204400000|2020-03-03 03:00:00|21319.1|21312.1|21351.6|21344.6|21361.6|21354.6|21306.6|21299.6|646
1583204700000|2020-03-03 03:05:00|21349.1|21342.1|21361.6|21354.6|21386.6|21379.6|21346.6|21339.6|546
1583205000000|2020-03-03 03:10:00|21356.6|21349.6|21361.6|21354.6|21361.6|21354.6|21331.6|21324.6|382
1583205300000|2020-03-03 03:15:00|21366.6|21359.6|21341.6|21334.6|21366.6|21359.6|21336.6|21329.6|299
1583205600000|2020-03-03 03:20:00|21339.1|21332.1|21361.6|21354.6|21391.6|21384.6|21331.6|21324.6|481
1583205900000|2020-03-03 03:25:00|21359.1|21352.1|21371.6|21364.6|21391.6|21384.6|21341.6|21334.6|826
1583206200000|2020-03-03 03:30:00|21369.1|21362.1|21411.6|21404.6|21411.6|21404.6|21356.6|21349.6|1522
1583206500000|2020-03-03 03:35:00|21414.1|21407.1|21371.6|21364.6|21416.6|21409.6|21351.6|21344.6|705
1583206800000|2020-03-03 03:40:00|21369.1|21362.1|21376.6|21369.6|21394.1|21387.1|21361.6|21354.6|636
1583207100000|2020-03-03 03:45:00|21381.6|21374.6|21381.6|21374.6|21386.6|21379.6|21346.6|21339.6|391
1583207400000|2020-03-03 03:50:00|21376.6|21369.6|21396.6|21389.6|21409.1|21402.1|21376.6|21369.6|451
1583207700000|2020-03-03 03:55:00|21399.1|21392.1|21391.6|21384.6|21421.6|21414.6|21376.6|21369.6|662
1583208000000|2020-03-03 04:00:00|21389.1|21382.1|21361.6|21354.6|21401.6|21394.6|21361.6|21354.6|565
1583208300000|2020-03-03 04:05:00|21366.6|21359.6|21336.6|21329.6|21366.6|21359.6|21319.1|21312.1|693
1583208600000|2020-03-03 04:10:00|21339.1|21332.1|21334.1|21327.1|21351.6|21344.6|21326.6|21319.6|321
1583208900000|2020-03-03 04:15:00|21331.6|21324.6|21326.6|21319.6|21351.6|21344.6|21326.6|21319.6|904
1583209200000|2020-03-03 04:20:00|21321.6|21314.6|21236.6|21229.6|21331.6|21324.6|21226.6|21219.6|2564
1583209500000|2020-03-03 04:25:00|21241.6|21234.6|21176.6|21169.6|21251.6|21244.6|21176.6|21169.6|2377
1583209800000|2020-03-03 04:30:00|21181.6|21174.6|21126.6|21119.6|21201.6|21194.6|21126.6|21119.6|2909
1583210100000|2020-03-03 04:35:00|21124.1|21117.1|21196.6|21189.6|21219.1|21212.1|21121.6|21114.6|2885
1583210400000|2020-03-03 04:40:00|21191.6|21184.6|21126.6|21119.6|21221.6|21214.6|21121.6|21114.6|1114
1583210700000|2020-03-03 04:45:00|21121.6|21114.6|21176.6|21169.6|21181.6|21174.6|21121.6|21114.6|998
1583211000000|2020-03-03 04:50:00|21171.6|21164.6|21206.6|21199.6|21221.6|21214.6|21171.6|21164.6|725
1583211300000|2020-03-03 04:55:00|21201.6|21194.6|21199.1|21192.1|21221.6|21214.6|21186.6|21179.6|962
1583211600000|2020-03-03 05:00:00|21196.6|21189.6|21211.6|21204.6|21261.6|21254.6|21191.6|21184.6|1701
1583211900000|2020-03-03 05:05:00|21206.6|21199.6|21186.6|21179.6|21216.6|21209.6|21176.6|21169.6|800
1583212200000|2020-03-03 05:10:00|21181.6|21174.6|21196.6|21189.6|21216.6|21209.6|21171.6|21164.6|742
1583212500000|2020-03-03 05:15:00|21199.1|21192.1|21176.6|21169.6|21206.6|21199.6|21154.1|21147.1|738
1583212800000|2020-03-03 05:20:00|21174.1|21167.1|21171.6|21164.6|21176.6|21169.6|21146.6|21139.6|622
1583213100000|2020-03-03 05:25:00|21174.1|21167.1|21171.6|21164.6|21201.6|21194.6|21166.6|21159.6|781
1583213400000|2020-03-03 05:30:00|21169.1|21162.1|21191.6|21184.6|21211.6|21204.6|21146.6|21139.6|1025
1583213700000|2020-03-03 05:35:00|21186.6|21179.6|21216.6|21209.6|21231.6|21224.6|21174.1|21167.1|1278
1583214000000|2020-03-03 05:40:00|21211.6|21204.6|21201.6|21194.6|21241.6|21234.6|21196.6|21189.6|798
1583214300000|2020-03-03 05:45:00|21196.6|21189.6|21174.1|21167.1|21201.6|21194.6|21159.1|21152.1|1150
1583214600000|2020-03-03 05:50:00|21171.6|21164.6|21146.6|21139.6|21176.6|21169.6|21131.6|21124.6|1104
1583214900000|2020-03-03 05:55:00|21151.6|21144.6|21111.6|21104.6|21161.6|21154.6|21106.6|21099.6|3062
1583215200000|2020-03-03 06:00:00|21101.6|21094.6|20984.1|20977.1|21106.6|21099.6|20971.6|20964.6|10456
1583215500000|2020-03-03 06:05:00|20986.6|20979.6|21001.6|20994.6|21041.6|21034.6|20986.6|20979.6|3812
1583215800000|2020-03-03 06:10:00|20996.6|20989.6|20981.6|20974.6|21016.6|21009.6|20981.6|20974.6|1748
1583216100000|2020-03-03 06:15:00|20976.6|20969.6|21001.6|20994.6|21011.6|21004.6|20976.6|20969.6|1037
1583216400000|2020-03-03 06:20:00|20996.6|20989.6|21049.1|21042.1|21071.6|21064.6|20996.6|20989.6|948
1583216700000|2020-03-03 06:25:00|21046.6|21039.6|21074.1|21067.1|21074.1|21067.1|21041.6|21034.6|232
1583217000000|2020-03-03 06:30:00|21071.6|21064.6|21036.6|21029.6|21074.1|21067.1|21036.6|21029.6|131
1583217300000|2020-03-03 06:35:00|21034.1|21027.1|21044.1|21037.1|21056.6|21049.6|21021.6|21014.6|64
1583217600000|2020-03-03 06:40:00|21046.6|21039.6|21069.1|21062.1|21071.6|21064.6|21044.1|21037.1|105
1583217900000|2020-03-03 06:45:00|21071.6|21064.6|21066.6|21059.6|21076.6|21069.6|21061.6|21054.6|135
1583218200000|2020-03-03 06:50:00|21061.6|21054.6|21064.1|21057.1|21079.1|21072.1|21056.6|21049.6|78
1583218500000|2020-03-03 06:55:00|21061.6|21054.6|21124.1|21117.1|21131.6|21124.6|21061.6|21054.6|676
1583218800000|2020-03-03 07:00:00|21121.6|21114.6|21151.6|21144.6|21151.6|21144.6|21099.1|21092.1|327
1583219100000|2020-03-03 07:05:00|21154.1|21147.1|21136.6|21129.6|21156.6|21149.6|21106.6|21099.6|137
1583219400000|2020-03-03 07:10:00|21139.1|21132.1|21174.1|21167.1|21181.6|21174.6|21131.6|21124.6|282
1583219700000|2020-03-03 07:15:00|21171.6|21164.6|21161.6|21154.6|21181.6|21174.6|21146.6|21139.6|190
1583220000000|2020-03-03 07:20:00|21159.1|21152.1|21149.1|21142.1|21159.1|21152.1|21131.6|21124.6|126
1583220300000|2020-03-03 07:25:00|21146.6|21139.6|21126.6|21119.6|21156.6|21149.6|21124.1|21117.1|372
1583220600000|2020-03-03 07:30:00|21129.1|21122.1|21081.6|21074.6|21131.6|21124.6|21076.6|21069.6|639
1583220900000|2020-03-03 07:35:00|21084.1|21077.1|21071.6|21064.6|21091.6|21084.6|21059.1|21052.1|291
1583221200000|2020-03-03 07:40:00|21074.1|21067.1|21116.6|21109.6|21136.6|21129.6|21071.6|21064.6|423
1583221500000|2020-03-03 07:45:00|21114.1|21107.1|21076.6|21069.6|21116.6|21109.6|21076.6|21069.6|324
1583221800000|2020-03-03 07:50:00|21079.1|21072.1|21106.6|21099.6|21114.1|21107.1|21076.6|21069.6|205
1583222100000|2020-03-03 07:55:00|21104.1|21097.1|21216.6|21209.6|21221.6|21214.6|21104.1|21097.1|618
1583222400000|2020-03-03 08:00:00|21214.1|21207.1|21181.6|21174.6|21226.6|21219.6|21176.6|21169.6|721
1583222700000|2020-03-03 08:05:00|21184.1|21177.1|21146.6|21139.6|21186.6|21179.6|21106.6|21099.6|806
1583223000000|2020-03-03 08:10:00|21149.1|21142.1|21264.1|21257.1|21266.6|21259.6|21141.6|21134.6|1010
1583223300000|2020-03-03 08:15:00|21261.6|21254.6|21294.1|21287.1|21296.6|21289.6|21234.1|21227.1|1229
1583223600000|2020-03-03 08:20:00|21299.1|21292.1|21294.1|21287.1|21306.6|21299.6|21276.6|21269.6|481
1583223900000|2020-03-03 08:25:00|21296.6|21289.6|21266.6|21259.6|21296.6|21289.6|21261.6|21254.6|601
1583224200000|2020-03-03 08:30:00|21271.6|21264.6|21334.1|21327.1|21341.6|21334.6|21269.1|21262.1|614
1583224500000|2020-03-03 08:35:00|21336.6|21329.6|21366.6|21359.6|21376.6|21369.6|21326.6|21319.6|535
1583224800000|2020-03-03 08:40:00|21369.1|21362.1|21346.6|21339.6|21376.6|21369.6|21336.6|21329.6|417
1583225100000|2020-03-03 08:45:00|21341.6|21334.6|21326.6|21319.6|21369.1|21362.1|21326.6|21319.6|689
1583225400000|2020-03-03 08:50:00|21329.1|21322.1|21284.1|21277.1|21331.6|21324.6|21281.6|21274.6|282
1583225700000|2020-03-03 08:55:00|21281.6|21274.6|21301.6|21294.6|21316.6|21309.6|21276.6|21269.6|320
1583226000000|2020-03-03 09:00:00|21299.1|21292.1|21261.6|21254.6|21304.1|21297.1|21261.6|21254.6|450
1583226300000|2020-03-03 09:05:00|21264.1|21257.1|21286.6|21279.6|21291.6|21284.6|21256.6|21249.6|332
1583226600000|2020-03-03 09:10:00|21284.1|21277.1|21326.6|21319.6|21336.6|21329.6|21284.1|21277.1|482
1583226900000|2020-03-03 09:15:00|21329.1|21322.1|21371.6|21364.6|21371.6|21364.6|21329.1|21322.1|413
1583227200000|2020-03-03 09:20:00|21369.1|21362.1|21321.6|21314.6|21386.6|21379.6|21316.6|21309.6|204
1583227500000|2020-03-03 09:25:00|21319.1|21312.1|21319.1|21312.1|21329.1|21322.1|21291.6|21284.6|183
1583227800000|2020-03-03 09:30:00|21321.6|21314.6|21331.6|21324.6|21346.6|21339.6|21291.6|21284.6|387
1583228100000|2020-03-03 09:35:00|21336.6|21329.6|21311.6|21304.6|21336.6|21329.6|21296.6|21289.6|240
1583228400000|2020-03-03 09:40:00|21309.1|21302.1|21351.6|21344.6|21354.1|21347.1|21299.1|21292.1|215
1583228700000|2020-03-03 09:45:00|21346.6|21339.6|21381.6|21374.6|21386.6|21379.6|21336.6|21329.6|302
1583229000000|2020-03-03 09:50:00|21386.6|21379.6|21356.6|21349.6|21391.6|21384.6|21351.6|21344.6|106
1583229300000|2020-03-03 09:55:00|21354.1|21347.1|21376.6|21369.6|21379.1|21372.1|21346.6|21339.6|234
1583229600000|2020-03-03 10:00:00|21379.1|21372.1|21376.6|21369.6|21389.1|21382.1|21361.6|21354.6|212
1583229900000|2020-03-03 10:05:00|21374.1|21367.1|21321.6|21314.6|21384.1|21377.1|21311.6|21304.6|248
1583230200000|2020-03-03 10:10:00|21326.6|21319.6|21321.6|21314.6|21341.6|21334.6|21311.6|21304.6|114
1583230500000|2020-03-03 10:15:00|21326.6|21319.6|21346.6|21339.6|21356.6|21349.6|21321.6|21314.6|130
1583230800000|2020-03-03 10:20:00|21341.6|21334.6|21346.6|21339.6|21356.6|21349.6|21329.1|21322.1|96
1583231100000|2020-03-03 10:25:00|21351.6|21344.6|21336.6|21329.6|21356.6|21349.6|21326.6|21319.6|95
1583231400000|2020-03-03 10:30:00|21341.6|21334.6|21346.6|21339.6|21371.6|21364.6|21336.6|21329.6|302
1583231700000|2020-03-03 10:35:00|21351.6|21344.6|21341.6|21334.6|21351.6|21344.6|21321.6|21314.6|365
1583232000000|2020-03-03 10:40:00|21339.1|21332.1|21321.6|21314.6|21351.6|21344.6|21316.6|21309.6|194
1583232300000|2020-03-03 10:45:00|21316.6|21309.6|21329.1|21322.1|21346.6|21339.6|21316.6|21309.6|216
1583232600000|2020-03-03 10:50:00|21326.6|21319.6|21346.6|21339.6|21351.6|21344.6|21316.6|21309.6|141
1583232900000|2020-03-03 10:55:00|21349.1|21342.1|21351.6|21344.6|21356.6|21349.6|21326.6|21319.6|277
1583233200000|2020-03-03 11:00:00|21349.1|21342.1|21319.1|21312.1|21351.6|21344.6|21306.6|21299.6|427
1583233500000|2020-03-03 11:05:00|21316.6|21309.6|21279.1|21272.1|21331.6|21324.6|21251.6|21244.6|389
1583233800000|2020-03-03 11:10:00|21276.6|21269.6|21261.6|21254.6|21286.6|21279.6|21224.1|21217.1|776
1583234100000|2020-03-03 11:15:00|21264.1|21257.1|21266.6|21259.6|21269.1|21262.1|21244.1|21237.1|595
1583234400000|2020-03-03 11:20:00|21261.6|21254.6|21256.6|21249.6|21286.6|21279.6|21256.6|21249.6|300
1583234700000|2020-03-03 11:25:00|21261.6|21254.6|21231.6|21224.6|21261.6|21254.6|21214.1|21207.1|473
1583235000000|2020-03-03 11:30:00|21234.1|21227.1|21266.6|21259.6|21271.6|21264.6|21231.6|21224.6|266
1583235300000|2020-03-03 11:35:00|21264.1|21257.1|21256.6|21249.6|21281.6|21274.6|21251.6|21244.6|213
1583235600000|2020-03-03 11:40:00|21261.6|21254.6|21241.6|21234.6|21264.1|21257.1|21214.1|21207.1|264
1583235900000|2020-03-03 11:45:00|21244.1|21237.1|21236.6|21229.6|21256.6|21249.6|21226.6|21219.6|277
1583236200000|2020-03-03 11:50:00|21239.1|21232.1|21256.6|21249.6|21261.6|21254.6|21236.6|21229.6|199
1583236500000|2020-03-03 11:55:00|21261.6|21254.6|21256.6|21249.6|21274.1|21267.1|21249.1|21242.1|141
1583236800000|2020-03-03 12:00:00|21261.6|21254.6|21311.6|21304.6|21316.6|21309.6|21261.6|21254.6|343
1583237100000|2020-03-03 12:05:00|21314.1|21307.1|21329.1|21322.1|21329.1|21322.1|21284.1|21277.1|340
1583237400000|2020-03-03 12:10:00|21326.6|21319.6|21326.6|21319.6|21346.6|21339.6|21311.6|21304.6|327
1583237700000|2020-03-03 12:15:00|21329.1|21322.1|21331.6|21324.6|21336.6|21329.6|21316.6|21309.6|98
1583238000000|2020-03-03 12:20:00|21329.1|21322.1|21321.6|21314.6|21331.6|21324.6|21309.1|21302.1|123
1583238300000|2020-03-03 12:25:00|21326.6|21319.6|21346.6|21339.6|21346.6|21339.6|21306.6|21299.6|98
1583238600000|2020-03-03 12:30:00|21344.1|21337.1|21331.6|21324.6|21386.6|21379.6|21321.6|21314.6|559
1583238900000|2020-03-03 12:35:00|21334.1|21327.1|21216.6|21209.6|21334.1|21327.1|21201.6|21194.6|2109
1583239200000|2020-03-03 12:40:00|21219.1|21212.1|21151.6|21144.6|21249.1|21242.1|21144.1|21137.1|987
1583239500000|2020-03-03 12:45:00|21149.1|21142.1|21149.1|21142.1|21166.6|21159.6|21101.6|21094.6|1007
1583239800000|2020-03-03 12:50:00|21146.6|21139.6|21146.6|21139.6|21191.6|21184.6|21139.1|21132.1|541
1583240100000|2020-03-03 12:55:00|21141.6|21134.6|21164.1|21157.1|21196.6|21189.6|21116.6|21109.6|840
1583240400000|2020-03-03 13:00:00|21161.6|21154.6|21121.6|21114.6|21161.6|21154.6|21121.6|21114.6|528
1583240700000|2020-03-03 13:05:00|21124.1|21117.1|21121.6|21114.6|21141.6|21134.6|21101.6|21094.6|612
1583241000000|2020-03-03 13:10:00|21119.1|21112.1|21156.6|21149.6|21166.6|21159.6|21099.1|21092.1|481
1583241300000|2020-03-03 13:15:00|21154.1|21147.1|21176.6|21169.6|21181.6|21174.6|21136.6|21129.6|288
1583241600000|2020-03-03 13:20:00|21174.1|21167.1|21226.6|21219.6|21226.6|21219.6|21161.6|21154.6|430
1583241900000|2020-03-03 13:25:00|21224.1|21217.1|21256.6|21249.6|21289.1|21282.1|21216.6|21209.6|540
1583242200000|2020-03-03 13:30:00|21261.6|21254.6|21246.6|21239.6|21261.6|21254.6|21229.1|21222.1|366
1583242500000|2020-03-03 13:35:00|21249.1|21242.1|21196.6|21189.6|21266.6|21259.6|21191.6|21184.6|427
1583242800000|2020-03-03 13:40:00|21194.1|21187.1|21196.6|21189.6|21211.6|21204.6|21179.1|21172.1|379
1583243100000|2020-03-03 13:45:00|21191.6|21184.6|21196.6|21189.6|21199.1|21192.1|21164.1|21157.1|312
1583243400000|2020-03-03 13:50:00|21201.6|21194.6|21211.6|21204.6|21226.6|21219.6|21201.6|21194.6|493
1583243700000|2020-03-03 13:55:00|21209.1|21202.1|21226.6|21219.6|21231.6|21224.6|21194.1|21187.1|255
1583244000000|2020-03-03 14:00:00|21224.1|21217.1|21231.6|21224.6|21241.6|21234.6|21201.6|21194.6|307
1583244300000|2020-03-03 14:05:00|21234.1|21227.1|21256.6|21249.6|21269.1|21262.1|21224.1|21217.1|393
1583244600000|2020-03-03 14:10:00|21261.6|21254.6|21246.6|21239.6|21266.6|21259.6|21226.6|21219.6|425
1583244900000|2020-03-03 14:15:00|21244.1|21237.1|21266.6|21259.6|21281.6|21274.6|21241.6|21234.6|257
1583245200000|2020-03-03 14:20:00|21269.1|21262.1|21299.1|21292.1|21306.6|21299.6|21266.6|21259.6|306
1583245500000|2020-03-03 14:25:00|21296.6|21289.6|21299.1|21292.1|21321.6|21314.6|21281.6|21274.6|210
1583245800000|2020-03-03 14:30:00|21301.6|21294.6|21186.6|21179.6|21301.6|21294.6|21181.6|21174.6|1526
1583246100000|2020-03-03 14:35:00|21189.1|21182.1|21161.6|21154.6|21191.6|21184.6|21121.6|21114.6|1150
1583246400000|2020-03-03 14:40:00|21164.1|21157.1|21151.6|21144.6|21186.6|21179.6|21141.6|21134.6|579
1583246700000|2020-03-03 14:45:00|21146.6|21139.6|21146.6|21139.6|21161.6|21154.6|21111.6|21104.6|572
1583247000000|2020-03-03 14:50:00|21144.1|21137.1|21101.6|21094.6|21144.1|21137.1|21086.6|21079.6|875
1583247300000|2020-03-03 14:55:00|21104.1|21097.1|21121.6|21114.6|21139.1|21132.1|21081.6|21074.6|599
1583247600000|2020-03-03 15:00:00|21116.6|21109.6|21456.6|21449.6|21511.6|21504.6|21116.6|21109.6|6019
1583247900000|2020-03-03 15:05:00|21459.1|21452.1|21366.6|21359.6|21496.6|21489.6|21331.6|21324.6|2531
1583248200000|2020-03-03 15:10:00|21371.6|21364.6|21231.6|21224.6|21436.6|21429.6|21229.1|21222.1|2352
1583248500000|2020-03-03 15:15:00|21229.1|21222.1|21151.6|21144.6|21231.6|21224.6|21124.1|21117.1|2835
1583248800000|2020-03-03 15:20:00|21154.1|21147.1|21299.1|21292.1|21306.6|21299.6|21144.1|21137.1|1851
1583249100000|2020-03-03 15:25:00|21296.6|21289.6|21244.1|21237.1|21331.6|21324.6|21229.1|21222.1|919
1583249400000|2020-03-03 15:30:00|21241.6|21234.6|21236.6|21229.6|21306.6|21299.6|21209.1|21202.1|956
1583249700000|2020-03-03 15:35:00|21231.6|21224.6|21266.6|21259.6|21316.6|21309.6|21226.6|21219.6|1044
1583250000000|2020-03-03 15:40:00|21261.6|21254.6|21306.6|21299.6|21326.6|21319.6|21246.6|21239.6|1165
1583250300000|2020-03-03 15:45:00|21304.1|21297.1|21214.1|21207.1|21326.6|21319.6|21206.6|21199.6|1642
1583250600000|2020-03-03 15:50:00|21216.6|21209.6|21201.6|21194.6|21251.6|21244.6|21181.6|21174.6|1190
1583250900000|2020-03-03 15:55:00|21204.1|21197.1|21296.6|21289.6|21306.6|21299.6|21189.1|21182.1|1438
1583251200000|2020-03-03 16:00:00|21291.6|21284.6|21246.6|21239.6|21319.1|21312.1|21231.6|21224.6|612
1583251500000|2020-03-03 16:05:00|21236.6|21229.6|21166.6|21159.6|21241.6|21234.6|21159.1|21152.1|1105
1583251800000|2020-03-03 16:10:00|21169.1|21162.1|21091.6|21084.6|21169.1|21162.1|21081.6|21074.6|1526
1583252100000|2020-03-03 16:15:00|21096.6|21089.6|21106.6|21099.6|21171.6|21164.6|21096.6|21089.6|1123
1583252400000|2020-03-03 16:20:00|21109.1|21102.1|21021.6|21014.6|21131.6|21124.6|21016.6|21009.6|1529
1583252700000|2020-03-03 16:25:00|21019.1|21012.1|20976.6|20969.6|21044.1|21037.1|20966.6|20959.6|1815
1583253000000|2020-03-03 16:30:00|20971.6|20964.6|21041.6|21034.6|21041.6|21034.6|20966.6|20959.6|1542
1583253300000|2020-03-03 16:35:00|21046.6|21039.6|21054.1|21047.1|21071.6|21064.6|20984.1|20977.1|1555
1583253600000|2020-03-03 16:40:00|21056.6|21049.6|21066.6|21059.6|21091.6|21084.6|21024.1|21017.1|710
1583253900000|2020-03-03 16:45:00|21071.6|21064.6|21026.6|21019.6|21086.6|21079.6|21016.6|21009.6|632
1583254200000|2020-03-03 16:50:00|21024.1|21017.1|21129.1|21122.1|21151.6|21144.6|21019.1|21012.1|673
1583254500000|2020-03-03 16:55:00|21131.6|21124.6|21154.1|21147.1|21164.1|21157.1|21106.6|21099.6|588
1583254800000|2020-03-03 17:00:00|21151.6|21144.6|21151.6|21144.6|21154.1|21147.1|21106.6|21099.6|408
1583255100000|2020-03-03 17:05:00|21154.1|21147.1|21191.6|21184.6|21196.6|21189.6|21139.1|21132.1|566
1583255400000|2020-03-03 17:10:00|21196.6|21189.6|21126.6|21119.6|21196.6|21189.6|21126.6|21119.6|859
1583255700000|2020-03-03 17:15:00|21131.6|21124.6|21111.6|21104.6|21139.1|21132.1|21101.6|21094.6|325
1583256000000|2020-03-03 17:20:00|21109.1|21102.1|21141.6|21134.6|21146.6|21139.6|21096.6|21089.6|278
1583256300000|2020-03-03 17:25:00|21146.6|21139.6|21096.6|21089.6|21156.6|21149.6|21071.6|21064.6|421
1583256600000|2020-03-03 17:30:00|21094.1|21087.1|21066.6|21059.6|21101.6|21094.6|21056.6|21049.6|354
1583256900000|2020-03-03 17:35:00|21071.6|21064.6|21091.6|21084.6|21094.1|21087.1|21049.1|21042.1|466
1583257200000|2020-03-03 17:40:00|21086.6|21079.6|21071.6|21064.6|21104.1|21097.1|21066.6|21059.6|295
1583257500000|2020-03-03 17:45:00|21074.1|21067.1|21131.6|21124.6|21154.1|21147.1|21071.6|21064.6|329
1583257800000|2020-03-03 17:50:00|21134.1|21127.1|21071.6|21064.6|21136.6|21129.6|21066.6|21059.6|165
1583258100000|2020-03-03 17:55:00|21074.1|21067.1|21076.6|21069.6|21091.6|21084.6|21046.6|21039.6|391
1583258400000|2020-03-03 18:00:00|21074.1|21067.1|21026.6|21019.6|21074.1|21067.1|21006.6|20999.6|433
1583258700000|2020-03-03 18:05:00|21021.6|21014.6|21036.6|21029.6|21056.6|21049.6|21006.6|20999.6|519
1583259000000|2020-03-03 18:10:00|21039.1|21032.1|21006.6|20999.6|21061.6|21054.6|20996.6|20989.6|439
1583259300000|2020-03-03 18:15:00|21004.1|20997.1|20976.6|20969.6|21029.1|21022.1|20971.6|20964.6|510
1583259600000|2020-03-03 18:20:00|20979.1|20972.1|20931.6|20924.6|21006.6|20999.6|20926.6|20919.6|856
1583259900000|2020-03-03 18:25:00|20929.1|20922.1|20941.6|20934.6|20946.6|20939.6|20886.6|20879.6|956
1583260200000|2020-03-03 18:30:00|20936.6|20929.6|20951.6|20944.6|20961.6|20954.6|20891.6|20884.6|461
1583260500000|2020-03-03 18:35:00|20949.1|20942.1|20934.1|20927.1|20966.6|20959.6|20916.6|20909.6|590
1583260800000|2020-03-03 18:40:00|20931.6|20924.6|20851.6|20844.6|20936.6|20929.6|20851.6|20844.6|620
1583261100000|2020-03-03 18:45:00|20856.6|20849.6|20851.6|20844.6|20886.6|20879.6|20851.6|20844.6|615
1583261400000|2020-03-03 18:50:00|20854.1|20847.1|20836.6|20829.6|20876.6|20869.6|20826.6|20819.6|578
1583261700000|2020-03-03 18:55:00|20834.1|20827.1|20791.6|20784.6|20851.6|20844.6|20779.1|20772.1|1341
1583262000000|2020-03-03 19:00:00|20786.6|20779.6|20754.1|20747.1|20831.6|20824.6|20741.6|20734.6|1007
1583262300000|2020-03-03 19:05:00|20756.6|20749.6|20696.6|20689.6|20756.6|20749.6|20681.6|20674.6|2045
1583262600000|2020-03-03 19:10:00|20694.1|20687.1|20794.1|20787.1|20794.1|20787.1|20686.6|20679.6|1885
1583262900000|2020-03-03 19:15:00|20791.6|20784.6|20719.1|20712.1|20801.6|20794.6|20716.6|20709.6|742
1583263200000|2020-03-03 19:20:00|20721.6|20714.6|20716.6|20709.6|20774.1|20767.1|20696.6|20689.6|893
1583263500000|2020-03-03 19:25:00|20719.1|20712.1|20826.6|20819.6|20841.6|20834.6|20709.1|20702.1|1079
1583263800000|2020-03-03 19:30:00|20831.6|20824.6|20866.6|20859.6|20886.6|20879.6|20811.6|20804.6|960
1583264100000|2020-03-03 19:35:00|20861.6|20854.6|20784.1|20777.1|20869.1|20862.1|20779.1|20772.1|791
1583264400000|2020-03-03 19:40:00|20781.6|20774.6|20771.6|20764.6|20796.6|20789.6|20749.1|20742.1|614
1583264700000|2020-03-03 19:45:00|20774.1|20767.1|20861.6|20854.6|20869.1|20862.1|20766.6|20759.6|715
1583265000000|2020-03-03 19:50:00|20866.6|20859.6|20884.1|20877.1|20886.6|20879.6|20801.6|20794.6|732
1583265300000|2020-03-03 19:55:00|20881.6|20874.6|20871.6|20864.6|20896.6|20889.6|20846.6|20839.6|523
1583265600000|2020-03-03 20:00:00|20874.1|20867.1|20936.6|20929.6|20941.6|20934.6|20841.6|20834.6|674
1583265900000|2020-03-03 20:05:00|20939.1|20932.1|20871.6|20864.6|20941.6|20934.6|20854.1|20847.1|333
1583266200000|2020-03-03 20:10:00|20874.1|20867.1|21006.6|20999.6|21016.6|21009.6|20869.1|20862.1|1367
1583266500000|2020-03-03 20:15:00|21004.1|20997.1|21031.6|21024.6|21054.1|21047.1|20974.1|20967.1|533
1583266800000|2020-03-03 20:20:00|21029.1|21022.1|20936.6|20929.6|21046.6|21039.6|20931.6|20924.6|728
1583267100000|2020-03-03 20:25:00|20931.6|20924.6|21051.6|21044.6|21056.6|21049.6|20929.1|20922.1|770
1583267400000|2020-03-03 20:30:00|21049.1|21042.1|20946.6|20939.6|21051.6|21044.6|20904.1|20897.1|664
1583267700000|2020-03-03 20:35:00|20949.1|20942.1|20836.6|20829.6|20966.6|20959.6|20819.1|20812.1|668
1583268000000|2020-03-03 20:40:00|20839.1|20832.1|20994.1|20987.1|21006.6|20999.6|20821.6|20814.6|956
1583268300000|2020-03-03 20:45:00|20996.6|20989.6|20936.6|20929.6|21036.6|21029.6|20931.6|20924.6|1103
1583268600000|2020-03-03 20:50:00|20931.6|20924.6|20976.6|20969.6|20981.6|20974.6|20861.6|20854.6|1806
1583268900000|2020-03-03 20:55:00|20974.1|20967.1|20916.6|20909.6|21026.6|21019.6|20876.6|20869.6|1790
1583269200000|2020-03-03 21:00:00|20919.1|20912.1|20986.6|20979.6|20996.6|20989.6|20904.1|20897.1|648
1583269500000|2020-03-03 21:05:00|20989.1|20982.1|20984.1|20977.1|20991.6|20984.6|20961.6|20954.6|251
1583269800000|2020-03-03 21:10:00|20981.6|20974.6|20876.6|20869.6|20989.1|20982.1|20864.1|20857.1|316
1583270100000|2020-03-03 21:15:00|20880.6|20865.6|20920.6|20905.6|20930.6|20915.6|20880.6|20865.6|53
1583270400000|2020-03-03 21:20:00|20918.1|20903.1|20900.6|20885.6|20918.1|20903.1|20895.6|20880.6|23
1583270700000|2020-03-03 21:25:00|20903.1|20888.1|20893.1|20878.1|20903.1|20888.1|20893.1|20878.1|4
1583271000000|2020-03-03 21:30:00|20895.6|20880.6|20898.1|20883.1|20905.6|20890.6|20848.1|20833.1|72
1583271300000|2020-03-03 21:35:00|20895.6|20880.6|20895.6|20880.6|20905.6|20890.6|20873.1|20858.1|24
1583271600000|2020-03-03 21:40:00|20893.1|20878.1|20870.6|20855.6|20893.1|20878.1|20860.6|20845.6|36
1583271900000|2020-03-03 21:45:00|20868.1|20853.1|20843.1|20828.1|20868.1|20853.1|20840.6|20825.6|45
1583272200000|2020-03-03 21:50:00|20848.1|20833.1|20823.1|20808.1|20848.1|20833.1|20820.6|20805.6|28
1583272500000|2020-03-03 21:55:00|20828.1|20813.1|20860.8|20830.8|20860.8|20838.1|20828.1|20813.1|23
1583272800000|2020-03-03 22:00:00|20861.1|20831.1|20856.5|20826.5|20869.8|20839.8|20856.3|20826.3|0
1583273100000|2020-03-03 22:05:00|20857.3|20827.3|20853.1|20823.1|20857.4|20827.4|20850.2|20820.2|0
1583273400000|2020-03-03 22:10:00|20853.4|20823.4|20854.7|20824.7|20858.4|20828.4|20853.4|20823.4|0
1583273700000|2020-03-03 22:15:00|20855.7|20825.7|20853|20823|20855.7|20825.7|20850.2|20820.2|0
1583274000000|2020-03-03 22:20:00|20852.5|20822.5|20857|20827|20857.2|20827.2|20849.8|20819.8|0
1583274300000|2020-03-03 22:25:00|20856.7|20826.7|20856.6|20826.6|20857.2|20827.2|20856.4|20826.4|0
1583274600000|2020-03-03 22:30:00|20857.3|20827.3|20856.4|20826.4|20857.7|20827.7|20855.8|20825.8|0
1583274900000|2020-03-03 22:35:00|20856.3|20826.3|20851|20821|20857.2|20827.2|20848.7|20818.7|0
1583275200000|2020-03-03 22:40:00|20851.2|20821.2|20850.6|20820.6|20852.2|20822.2|20849.3|20819.3|0
1583275500000|2020-03-03 22:45:00|20849.5|20819.5|20849|20819|20853.2|20823.2|20849|20819|0
1583275800000|2020-03-03 22:50:00|20849.3|20819.3|20850.3|20820.3|20850.8|20820.8|20846.6|20816.6|0
1583276100000|2020-03-03 22:55:00|20850.6|20820.6|20847.9|20817.9|20850.6|20820.6|20846.5|20816.5|0
1583276400000|2020-03-03 23:00:00|20852.9|20822.9|20848.1|20833.1|20913.1|20898.1|20803.1|20788.1|257
1583276700000|2020-03-03 23:05:00|20850.6|20835.6|20833.1|20818.1|20868.1|20853.1|20810.6|20795.6|244
1583277000000|2020-03-03 23:10:00|20835.6|20820.6|20853.1|20838.1|20858.1|20843.1|20825.6|20810.6|21
1583277300000|2020-03-03 23:15:00|20848.1|20833.1|20893.1|20878.1|20893.1|20878.1|20835.6|20820.6|36
1583277600000|2020-03-03 23:20:00|20895.6|20880.6|20945.6|20930.6|20948.1|20933.1|20893.1|20878.1|102
1583277900000|2020-03-03 23:25:00|20943.1|20928.1|20910.6|20895.6|20960.6|20945.6|20908.1|20893.1|163
1583278200000|2020-03-03 23:30:00|20913.1|20898.1|20861.6|20854.6|20931.6|20924.6|20856.6|20849.6|116946
1583278500000|2020-03-03 23:35:00|20856.6|20849.6|20851.6|20844.6|20861.6|20854.6|20831.6|20824.6|692
1583278800000|2020-03-03 23:40:00|20849.1|20842.1|20841.6|20834.6|20881.6|20874.6|20836.6|20829.6|696
1583279100000|2020-03-03 23:45:00|20836.6|20829.6|20856.6|20849.6|20894.1|20887.1|20786.6|20779.6|1917
1583279400000|2020-03-03 23:50:00|20854.1|20847.1|20851.6|20844.6|20854.1|20847.1|20831.6|20824.6|728
1583279700000|2020-03-03 23:55:00|20849.1|20842.1|20901.6|20894.6|20916.6|20909.6|20846.6|20839.6|1031
1583280000000|2020-03-04 00:00:00|20896.6|20889.6|20911.6|20904.6|20944.1|20937.1|20871.6|20864.6|3153
1583280300000|2020-03-04 00:05:00|20914.1|20907.1|21071.6|21064.6|21121.6|21114.6|20914.1|20907.1|4404
1583280600000|2020-03-04 00:10:00|21076.6|21069.6|21081.6|21074.6|21131.6|21124.6|21056.6|21049.6|2420
1583280900000|2020-03-04 00:15:00|21084.1|21077.1|21111.6|21104.6|21131.6|21124.6|21084.1|21077.1|1987
1583281200000|2020-03-04 00:20:00|21109.1|21102.1|21086.6|21079.6|21116.6|21109.6|21066.6|21059.6|1494
1583281500000|2020-03-04 00:25:00|21091.6|21084.6|21056.5|21049.5|21101.5|21094.5|21036.5|21029.5|1015
1583281800000|2020-03-04 00:30:00|21051.5|21044.5|21156.5|21149.5|21171.5|21164.5|21051.5|21044.5|2270
1583282100000|2020-03-04 00:35:00|21151.5|21144.5|21146.5|21139.5|21181.5|21174.5|21131.5|21124.5|1588
1583282400000|2020-03-04 00:40:00|21149|21142|21189|21182|21196.5|21189.5|21146.5|21139.5|1370
1583282700000|2020-03-04 00:45:00|21191.5|21184.5|21161.5|21154.5|21191.5|21184.5|21144|21137|1148
1583283000000|2020-03-04 00:50:00|21164|21157|21196.5|21189.5|21201.5|21194.5|21146.5|21139.5|1193
1583283300000|2020-03-04 00:55:00|21194|21187|21181.5|21174.5|21226.5|21219.5|21176.5|21169.5|1380
1583283600000|2020-03-04 01:00:00|21184|21177|21176.5|21169.5|21234|21227|21161.5|21154.5|2150
1583283900000|2020-03-04 01:05:00|21179|21172|21156.5|21149.5|21191.5|21184.5|21146.5|21139.5|708
1583284200000|2020-03-04 01:10:00|21154|21147|21191.5|21184.5|21196.5|21189.5|21151.5|21144.5|818
1583284500000|2020-03-04 01:15:00|21186.5|21179.5|21186.5|21179.5|21186.5|21179.5|21151.5|21144.5|808
1583284800000|2020-03-04 01:20:00|21184|21177|21181.5|21174.5|21196.5|21189.5|21166.5|21159.5|459
1583285100000|2020-03-04 01:25:00|21184|21177|21191.5|21184.5|21196.5|21189.5|21171.5|21164.5|492
1583285400000|2020-03-04 01:30:00|21196.5|21189.5|21171.5|21164.5|21221.5|21214.5|21149|21142|1100
1583285700000|2020-03-04 01:35:00|21174|21167|21166.5|21159.5|21201.5|21194.5|21164|21157|788
1583286000000|2020-03-04 01:40:00|21169|21162|21159|21152|21181.5|21174.5|21156.5|21149.5|594
1583286300000|2020-03-04 01:45:00|21161.5|21154.5|21096.5|21089.5|21161.5|21154.5|21094|21087|1472
1583286600000|2020-03-04 01:50:00|21091.5|21084.5|21121.5|21114.5|21141.5|21134.5|21091.5|21084.5|913
1583286900000|2020-03-04 01:55:00|21119|21112|21134|21127|21161.5|21154.5|21111.5|21104.5|1372
1583287200000|2020-03-04 02:00:00|21131.5|21124.5|21071.5|21064.5|21131.5|21124.5|21056.5|21049.5|1382
1583287500000|2020-03-04 02:05:00|21076.5|21069.5|21091.5|21084.5|21106.5|21099.5|21066.5|21059.5|795
1583287800000|2020-03-04 02:10:00|21089|21082|21081.5|21074.5|21116.5|21109.5|21081.5|21074.5|686
1583288100000|2020-03-04 02:15:00|21076.5|21069.5|21091.5|21084.5|21101.5|21094.5|21061.5|21054.5|649
1583288400000|2020-03-04 02:20:00|21096.5|21089.5|21126.5|21119.5|21146.5|21139.5|21086.5|21079.5|553
1583288700000|2020-03-04 02:25:00|21131.5|21124.5|21146.5|21139.5|21146.5|21139.5|21116.5|21109.5|467
1583289000000|2020-03-04 02:30:00|21141.5|21134.5|21181.5|21174.5|21181.5|21174.5|21116.5|21109.5|628
1583289300000|2020-03-04 02:35:00|21179|21172|21151.5|21144.5|21179|21172|21146.5|21139.5|282
1583289600000|2020-03-04 02:40:00|21149|21142|21199|21192|21221.5|21214.5|21146.5|21139.5|634
1583289900000|2020-03-04 02:45:00|21201.5|21194.5|21196.5|21189.5|21226.5|21219.5|21191.5|21184.5|644
1583290200000|2020-03-04 02:50:00|21199|21192|21186.5|21179.5|21201.5|21194.5|21176.5|21169.5|306
1583290500000|2020-03-04 02:55:00|21184|21177|21191.5|21184.5|21206.5|21199.5|21181.5|21174.5|226
1583290800000|2020-03-04 03:00:00|21196.5|21189.5|21196.5|21189.5|21209|21202|21181.5|21174.5|338
1583291100000|2020-03-04 03:05:00|21194|21187|21216.5|21209.5|21221.5|21214.5|21191.5|21184.5|869
1583291400000|2020-03-04 03:10:00|21219|21212|21226.5|21219.5|21231.5|21224.5|21201.5|21194.5|533
1583291700000|2020-03-04 03:15:00|21224|21217|21221.5|21214.5|21246.5|21239.5|21216.5|21209.5|657
1583292000000|2020-03-04 03:20:00|21216.5|21209.5|21206.5|21199.5|21221.5|21214.5|21196.5|21189.5|373
1583292300000|2020-03-04 03:25:00|21209|21202|21236.5|21229.5|21256.5|21249.5|21206.5|21199.5|676
1583292600000|2020-03-04 03:30:00|21234|21227|21221.5|21214.5|21256.5|21249.5|21216.5|21209.5|614
1583292900000|2020-03-04 03:35:00|21219|21212|21201.5|21194.5|21221.5|21214.5|21191.5|21184.5|658
1583293200000|2020-03-04 03:40:00|21204|21197|21196.5|21189.5|21214|21207|21196.5|21189.5|289
1583293500000|2020-03-04 03:45:00|21191.5|21184.5|21181.5|21174.5|21201.5|21194.5|21176.5|21169.5|405
1583293800000|2020-03-04 03:50:00|21176.5|21169.5|21171.5|21164.5|21181.5|21174.5|21161.5|21154.5|643
1583294100000|2020-03-04 03:55:00|21169|21162|21211.5|21204.5|21211.5|21204.5|21169|21162|347
1583294400000|2020-03-04 04:00:00|21206.5|21199.5|21184|21177|21206.5|21199.5|21161.5|21154.5|748
1583294700000|2020-03-04 04:05:00|21186.5|21179.5|21151.5|21144.5|21189|21182|21141.5|21134.5|638
1583295000000|2020-03-04 04:10:00|21149|21142|21146.5|21139.5|21161.5|21154.5|21141.5|21134.5|386
1583295300000|2020-03-04 04:15:00|21144|21137|21171.5|21164.5|21171.5|21164.5|21136.5|21129.5|519
1583295600000|2020-03-04 04:20:00|21169|21162|21156.5|21149.5|21171.5|21164.5|21146.5|21139.5|328
1583295900000|2020-03-04 04:25:00|21159|21152|21156.5|21149.5|21161.5|21154.5|21141.5|21134.5|366
1583296200000|2020-03-04 04:30:00|21151.5|21144.5|21166.5|21159.5|21171.5|21164.5|21136.5|21129.5|250
1583296500000|2020-03-04 04:35:00|21171.5|21164.5|21171.5|21164.5|21176.5|21169.5|21141.5|21134.5|449
1583296800000|2020-03-04 04:40:00|21166.5|21159.5|21171.5|21164.5|21176.5|21169.5|21161.5|21154.5|230
1583297100000|2020-03-04 04:45:00|21174|21167|21141.5|21134.5|21181.5|21174.5|21141.5|21134.5|343
1583297400000|2020-03-04 04:50:00|21144|21137|21156.5|21149.5|21161.5|21154.5|21144|21137|326
1583297700000|2020-03-04 04:55:00|21154|21147|21149|21142|21156.5|21149.5|21131.5|21124.5|487
1583298000000|2020-03-04 05:00:00|21146.5|21139.5|21149|21142|21151.5|21144.5|21131.5|21124.5|566
1583298300000|2020-03-04 05:05:00|21151.5|21144.5|21151.5|21144.5|21166.5|21159.5|21136.5|21129.5|599
1583298600000|2020-03-04 05:10:00|21149|21142|21141.5|21134.5|21156.5|21149.5|21131.5|21124.5|538
1583298900000|2020-03-04 05:15:00|21144|21137|21119|21112|21144|21137|21114|21107|563
1583299200000|2020-03-04 05:20:00|21121.5|21114.5|21126.5|21119.5|21131.5|21124.5|21096.5|21089.5|786
1583299500000|2020-03-04 05:25:00|21121.5|21114.5|21131.5|21124.5|21151.5|21144.5|21121.5|21114.5|878
1583299800000|2020-03-04 05:30:00|21126.5|21119.5|21091.5|21084.5|21126.5|21119.5|21091.5|21084.5|757
1583300100000|2020-03-04 05:35:00|21096.5|21089.5|21096.5|21089.5|21111.5|21104.5|21091.5|21084.5|549
1583300400000|2020-03-04 05:40:00|21099|21092|21101.5|21094.5|21111.5|21104.5|21096.5|21089.5|525
1583300700000|2020-03-04 05:45:00|21106.5|21099.5|21131.5|21124.5|21146.5|21139.5|21106.5|21099.5|1039
1583301000000|2020-03-04 05:50:00|21129|21122|21146.5|21139.5|21146.5|21139.5|21121.5|21114.5|1105
1583301300000|2020-03-04 05:55:00|21141.5|21134.5|21109|21102|21146.5|21139.5|21101.5|21094.5|2090
1583301600000|2020-03-04 06:00:00|21111.5|21104.5|21041.5|21034.5|21121.5|21114.5|21041.5|21034.5|6794
1583301900000|2020-03-04 06:05:00|21044|21037|21161.5|21154.5|21181.5|21174.5|21041.5|21034.5|3487
1583302200000|2020-03-04 06:10:00|21156.5|21149.5|21136.5|21129.5|21176.5|21169.5|21109|21102|732
1583302500000|2020-03-04 06:15:00|21134|21127|21181.5|21174.5|21194|21187|21126.5|21119.5|899
1583302800000|2020-03-04 06:20:00|21179|21172|21169|21162|21196.5|21189.5|21161.5|21154.5|423
1583303100000|2020-03-04 06:25:00|21166.5|21159.5|21114|21107|21169|21162|21066.5|21059.5|817
1583303400000|2020-03-04 06:30:00|21124|21117|21106.5|21099.5|21131.5|21124.5|21086.5|21079.5|207
1583303700000|2020-03-04 06:35:00|21109|21102|21086.5|21079.5|21109|21102|21081.5|21074.5|105
1583304000000|2020-03-04 06:40:00|21084|21077|21099|21092|21111.5|21104.5|21081.5|21074.5|58
1583304300000|2020-03-04 06:45:00|21101.5|21094.5|21089|21082|21111.5|21104.5|21089|21082|34
1583304600000|2020-03-04 06:50:00|21086.5|21079.5|21106.5|21099.5|21111.5|21104.5|21081.5|21074.5|29
1583304900000|2020-03-04 06:55:00|21099|21092|21106.5|21099.5|21109|21102|21096.5|21089.5|67
1583305200000|2020-03-04 07:00:00|21101.5|21094.5|21134|21127|21139|21132|21101.5|21094.5|152
1583305500000|2020-03-04 07:05:00|21131.5|21124.5|21186.5|21179.5|21194|21187|21114|21107|226
1583305800000|2020-03-04 07:10:00|21189|21182|21179|21172|21194|21187|21151.5|21144.5|152
1583306100000|2020-03-04 07:15:00|21176.5|21169.5|21189|21182|21209|21202|21166.5|21159.5|85
1583306400000|2020-03-04 07:20:00|21186.5|21179.5|21161.5|21154.5|21189|21182|21146.5|21139.5|121
1583306700000|2020-03-04 07:25:00|21166.5|21159.5|21186.5|21179.5|21191.5|21184.5|21151.5|21144.5|283
1583307000000|2020-03-04 07:30:00|21181.5|21174.5|21171.5|21164.5|21184|21177|21134|21127|331
1583307300000|2020-03-04 07:35:00|21169|21162|21164|21157|21186.5|21179.5|21161.5|21154.5|99
1583307600000|2020-03-04 07:40:00|21161.5|21154.5|21164|21157|21186.5|21179.5|21151.5|21144.5|146
1583307900000|2020-03-04 07:45:00|21161.5|21154.5|21156.5|21149.5|21176.5|21169.5|21151.5|21144.5|105
1583308200000|2020-03-04 07:50:00|21161.5|21154.5|21169|21162|21176.5|21169.5|21146.5|21139.5|88
1583308500000|2020-03-04 07:55:00|21166.5|21159.5|21146.5|21139.5|21171.5|21164.5|21136.5|21129.5|94
1583308800000|2020-03-04 08:00:00|21144|21137|21086.5|21079.5|21144|21137|21081.5|21074.5|615
1583309100000|2020-03-04 08:05:00|21089|21082|21081.5|21074.5|21121.5|21114.5|21074|21067|512
1583309400000|2020-03-04 08:10:00|21079|21072|21071.5|21064.5|21081.5|21074.5|21041.5|21034.5|582
1583309700000|2020-03-04 08:15:00|21069|21062|21111.5|21104.5|21111.5|21104.5|21066.5|21059.5|272
1583310000000|2020-03-04 08:20:00|21109|21102|21106.5|21099.5|21129|21122|21091.5|21084.5|389
1583310300000|2020-03-04 08:25:00|21096.5|21089.5|21124|21117|21126.5|21119.5|21076.5|21069.5|374
1583310600000|2020-03-04 08:30:00|21126.5|21119.5|21151.5|21144.5|21154|21147|21116.5|21109.5|370
1583310900000|2020-03-04 08:35:00|21154|21147|21171.5|21164.5|21181.5|21174.5|21136.5|21129.5|216
1583311200000|2020-03-04 08:40:00|21174|21167|21149|21142|21174|21167|21131.5|21124.5|281
1583311500000|2020-03-04 08:45:00|21151.5|21144.5|21156.5|21149.5|21161.5|21154.5|21126.5|21119.5|181
1583311800000|2020-03-04 08:50:00|21159|21152|21181.5|21174.5|21186.5|21179.5|21159|21152|256
1583312100000|2020-03-04 08:55:00|21179|21172|21166.5|21159.5|21181.5|21174.5|21151.5|21144.5|89
1583312400000|2020-03-04 09:00:00|21164|21157|21206.5|21199.5|21221.5|21214.5|21164|21157|508
1583312700000|2020-03-04 09:05:00|21209|21202|21161.5|21154.5|21221.5|21214.5|21156.5|21149.5|292
1583313000000|2020-03-04 09:10:00|21164|21157|21161.5|21154.5|21176.5|21169.5|21141.5|21134.5|174
1583313300000|2020-03-04 09:15:00|21159|21152|21194|21187|21201.5|21194.5|21156.5|21149.5|172
1583313600000|2020-03-04 09:20:00|21191.5|21184.5|21199|21192|21206.5|21199.5|21181.5|21174.5|104
1583313900000|2020-03-04 09:25:00|21201.5|21194.5|21199|21192|21211.5|21204.5|21191.5|21184.5|359
1583314200000|2020-03-04 09:30:00|21201.5|21194.5|21191.5|21184.5|21211.5|21204.5|21181.5|21174.5|159
1583314500000|2020-03-04 09:35:00|21189|21182|21204|21197|21226.5|21219.5|21186.5|21179.5|226
1583314800000|2020-03-04 09:40:00|21206.5|21199.5|21176.5|21169.5|21231.5|21224.5|21176.5|21169.5|624
1583315100000|2020-03-04 09:45:00|21171.5|21164.5|21166.5|21159.5|21196.5|21189.5|21161.5|21154.5|557
1583315400000|2020-03-04 09:50:00|21169|21162|21161.5|21154.5|21181.5|21174.5|21156.5|21149.5|119
1583315700000|2020-03-04 09:55:00|21159|21152|21176.5|21169.5|21181.5|21174.5|21156.5|21149.5|94
1583316000000|2020-03-04 10:00:00|21174|21167|21186.5|21179.5|21191.5|21184.5|21156.5|21149.5|106
1583316300000|2020-03-04 10:05:00|21189|21182|21189|21182|21191.5|21184.5|21166.5|21159.5|104
1583316600000|2020-03-04 10:10:00|21191.5|21184.5|21211.5|21204.5|21221.5|21214.5|21189|21182|268
1583316900000|2020-03-04 10:15:00|21209|21202|21199|21192|21216.5|21209.5|21194|21187|70
1583317200000|2020-03-04 10:20:00|21201.5|21194.5|21221.5|21214.5|21221.5|21214.5|21201.5|21194.5|53
1583317500000|2020-03-04 10:25:00|21219|21212|21216.5|21209.5|21231.5|21224.5|21216.5|21209.5|110
1583317800000|2020-03-04 10:30:00|21219|21212|21214|21207|21221.5|21214.5|21196.5|21189.5|231
1583318100000|2020-03-04 10:35:00|21211.5|21204.5|21214|21207|21219|21212|21196.5|21189.5|83
1583318400000|2020-03-04 10:40:00|21211.5|21204.5|21216.5|21209.5|21224|21217|21201.5|21194.5|102
1583318700000|2020-03-04 10:45:00|21221.5|21214.5|21209|21202|21221.5|21214.5|21201.5|21194.5|72
1583319000000|2020-03-04 10:50:00|21206.5|21199.5|21201.5|21194.5|21216.5|21209.5|21201.5|21194.5|45
1583319300000|2020-03-04 10:55:00|21199|21192|21191.5|21184.5|21201.5|21194.5|21181.5|21174.5|87
1583319600000|2020-03-04 11:00:00|21196.5|21189.5|21196.5|21189.5|21206.5|21199.5|21191.5|21184.5|57
1583319900000|2020-03-04 11:05:00|21199|21192|21186.5|21179.5|21201.5|21194.5|21181.5|21174.5|48
1583320200000|2020-03-04 11:10:00|21184|21177|21184|21177|21196.5|21189.5|21181.5|21174.5|52
1583320500000|2020-03-04 11:15:00|21181.5|21174.5|21181.5|21174.5|21189|21182|21171.5|21164.5|67
1583320800000|2020-03-04 11:20:00|21184|21177|21201.5|21194.5|21201.5|21194.5|21181.5|21174.5|59
1583321100000|2020-03-04 11:25:00|21204|21197|21196.5|21189.5|21204|21197|21189|21182|48
1583321400000|2020-03-04 11:30:00|21199|21192|21214|21207|21216.5|21209.5|21196.5|21189.5|46
1583321700000|2020-03-04 11:35:00|21216.5|21209.5|21221.5|21214.5|21231.5|21224.5|21206.5|21199.5|80
1583322000000|2020-03-04 11:40:00|21226.5|21219.5|21229|21222|21236.5|21229.5|21221.5|21214.5|255
1583322300000|2020-03-04 11:45:00|21231.5|21224.5|21216.5|21209.5|21236.5|21229.5|21211.5|21204.5|355
1583322600000|2020-03-04 11:50:00|21219|21212|21221.5|21214.5|21231.5|21224.5|21214|21207|189
1583322900000|2020-03-04 11:55:00|21224|21217|21231.5|21224.5|21236.5|21229.5|21221.5|21214.5|331
1583323200000|2020-03-04 12:00:00|21234|21227|21226.5|21219.5|21236.5|21229.5|21206.5|21199.5|327
1583323500000|2020-03-04 12:05:00|21229|21222|21271.5|21264.5|21276.5|21269.5|21226.5|21219.5|807
1583323800000|2020-03-04 12:10:00|21274|21267|21276.5|21269.5|21291.5|21284.5|21266.5|21259.5|429
1583324100000|2020-03-04 12:15:00|21279|21272|21294|21287|21296.5|21289.5|21266.5|21259.5|353
1583324400000|2020-03-04 12:20:00|21296.5|21289.5|21301.5|21294.5|21319|21312|21291.5|21284.5|383
1583324700000|2020-03-04 12:25:00|21304|21297|21319|21312|21319|21312|21286.5|21279.5|247
1583325000000|2020-03-04 12:30:00|21316.5|21309.5|21341.5|21334.5|21346.5|21339.5|21316.5|21309.5|465
1583325300000|2020-03-04 12:35:00|21344|21337|21344|21337|21356.5|21349.5|21336.5|21329.5|237
1583325600000|2020-03-04 12:40:00|21346.5|21339.5|21334|21327|21346.5|21339.5|21321.5|21314.5|318
1583325900000|2020-03-04 12:45:00|21336.5|21329.5|21336.5|21329.5|21351.5|21344.5|21331.5|21324.5|113
1583326200000|2020-03-04 12:50:00|21334|21327|21316.5|21309.5|21336.5|21329.5|21316.5|21309.5|210
1583326500000|2020-03-04 12:55:00|21314|21307|21271.5|21264.5|21319|21312|21271.5|21264.5|511
1583326800000|2020-03-04 13:00:00|21274|21267|21271.5|21264.5|21294|21287|21266.5|21259.5|247
1583327100000|2020-03-04 13:05:00|21269|21262|21231.5|21224.5|21269|21262|21229|21222|466
1583327400000|2020-03-04 13:10:00|21226.5|21219.5|21226.5|21219.5|21256.5|21249.5|21211.5|21204.5|385
1583327700000|2020-03-04 13:15:00|21229|21222|21241.5|21234.5|21261.5|21254.5|21224|21217|407
1583328000000|2020-03-04 13:20:00|21239|21232|21266.5|21259.5|21281.5|21274.5|21231.5|21224.5|336
1583328300000|2020-03-04 13:25:00|21269|21262|21251.5|21244.5|21286.5|21279.5|21246.5|21239.5|232
1583328600000|2020-03-04 13:30:00|21249|21242|21254|21247|21261.5|21254.5|21236.5|21229.5|151
1583328900000|2020-03-04 13:35:00|21256.5|21249.5|21236.5|21229.5|21261.5|21254.5|21221.5|21214.5|151
1583329200000|2020-03-04 13:40:00|21239|21232|21251.5|21244.5|21256.5|21249.5|21231.5|21224.5|93
1583329500000|2020-03-04 13:45:00|21254|21247|21254|21247|21276.5|21269.5|21251.5|21244.5|168
1583329800000|2020-03-04 13:50:00|21251.5|21244.5|21231.5|21224.5|21266.5|21259.5|21221.5|21214.5|140
1583330100000|2020-03-04 13:55:00|21229|21222|21219|21212|21246.5|21239.5|21216.5|21209.5|141
1583330400000|2020-03-04 14:00:00|21221.5|21214.5|21179|21172|21226.5|21219.5|21176.5|21169.5|260
1583330700000|2020-03-04 14:05:00|21176.5|21169.5|21209|21202|21216.5|21209.5|21176.5|21169.5|129
1583331000000|2020-03-04 14:10:00|21211.5|21204.5|21226.5|21219.5|21236.5|21229.5|21206.5|21199.5|101
1583331300000|2020-03-04 14:15:00|21224|21217|21216.5|21209.5|21226.5|21219.5|21196.5|21189.5|159
1583331600000|2020-03-04 14:20:00|21219|21212|21206.5|21199.5|21219|21212|21194|21187|128
1583331900000|2020-03-04 14:25:00|21211.5|21204.5|21206.5|21199.5|21216.5|21209.5|21201.5|21194.5|251
1583332200000|2020-03-04 14:30:00|21204|21197|21206.5|21199.5|21251.5|21244.5|21189|21182|940
1583332500000|2020-03-04 14:35:00|21209|21202|21136.5|21129.5|21211.5|21204.5|21096.5|21089.5|1598
1583332800000|2020-03-04 14:40:00|21134|21127|21141.5|21134.5|21169|21162|21101.5|21094.5|486
1583333100000|2020-03-04 14:45:00|21146.5|21139.5|21116.5|21109.5|21156.5|21149.5|21101.5|21094.5|533
1583333400000|2020-03-04 14:50:00|21119|21112|21081.5|21074.5|21136.5|21129.5|21081.5|21074.5|575
1583333700000|2020-03-04 14:55:00|21084|21077|21099|21092|21111.5|21104.5|21061.5|21054.5|542
1583334000000|2020-03-04 15:00:00|21136.5|21129.5|21086.5|21079.5|21136.5|21129.5|21074|21067|1039
1583334300000|2020-03-04 15:05:00|21084|21077|21136.5|21129.5|21154|21147|21051.5|21044.5|808
1583334600000|2020-03-04 15:10:00|21134|21127|21156.5|21149.5|21169|21162|21116.5|21109.5|494
1583334900000|2020-03-04 15:15:00|21159|21152|21201.5|21194.5|21209|21202|21136.5|21129.5|675
1583335200000|2020-03-04 15:20:00|21204|21197|21206.5|21199.5|21236.5|21229.5|21171.5|21164.5|444
1583335500000|2020-03-04 15:25:00|21211.5|21204.5|21204|21197|21226.5|21219.5|21191.5|21184.5|346
1583335800000|2020-03-04 15:30:00|21201.5|21194.5|21146.5|21139.5|21211.5|21204.5|21141.5|21134.5|376
1583336100000|2020-03-04 15:35:00|21149|21142|21126.5|21119.5|21171.5|21164.5|21106.5|21099.5|539
1583336400000|2020-03-04 15:40:00|21131.5|21124.5|21156.5|21149.5|21156.5|21149.5|21101.5|21094.5|620
1583336700000|2020-03-04 15:45:00|21154|21147|21139|21132|21161.5|21154.5|21109|21102|309
1583337000000|2020-03-04 15:50:00|21141.5|21134.5|21116.5|21109.5|21151.5|21144.5|21111.5|21104.5|188
1583337300000|2020-03-04 15:55:00|21119|21112|21119|21112|21141.5|21134.5|21091.5|21084.5|423
1583337600000|2020-03-04 16:00:00|21121.5|21114.5|21116.5|21109.5|21154|21147|21111.5|21104.5|300
1583337900000|2020-03-04 16:05:00|21114|21107|21136.5|21129.5|21151.5|21144.5|21101.5|21094.5|415
1583338200000|2020-03-04 16:10:00|21134|21127|21161.5|21154.5|21164|21157|21121.5|21114.5|390
1583338500000|2020-03-04 16:15:00|21164|21157|21161.5|21154.5|21174|21167|21136.5|21129.5|344
1583338800000|2020-03-04 16:20:00|21159|21152|21166.5|21159.5|21171.5|21164.5|21116.5|21109.5|330
1583339100000|2020-03-04 16:25:00|21169|21162|21196.5|21189.5|21196.5|21189.5|21151.5|21144.5|303
1583339400000|2020-03-04 16:30:00|21201.5|21194.5|21211.5|21204.5|21221.5|21214.5|21179|21172|680
1583339700000|2020-03-04 16:35:00|21209|21202|21161.5|21154.5|21216.5|21209.5|21146.5|21139.5|644
1583340000000|2020-03-04 16:40:00|21159|21152|21171.5|21164.5|21171.5|21164.5|21116.5|21109.5|515
1583340300000|2020-03-04 16:45:00|21169|21162|21141.5|21134.5|21179|21172|21141.5|21134.5|457
1583340600000|2020-03-04 16:50:00|21139|21132|21159|21152|21181.5|21174.5|21136.5|21129.5|386
1583340900000|2020-03-04 16:55:00|21156.5|21149.5|21171.5|21164.5|21196.5|21189.5|21141.5|21134.5|487
1583341200000|2020-03-04 17:00:00|21176.5|21169.5|21201.5|21194.5|21206.5|21199.5|21176.5|21169.5|239
1583341500000|2020-03-04 17:05:00|21204|21197|21191.5|21184.5|21206.5|21199.5|21171.5|21164.5|197
1583341800000|2020-03-04 17:10:00|21194|21187|21211.5|21204.5|21221.5|21214.5|21184|21177|139
1583342100000|2020-03-04 17:15:00|21216.5|21209.5|21201.5|21194.5|21226.5|21219.5|21194|21187|230
1583342400000|2020-03-04 17:20:00|21206.5|21199.5|21206.5|21199.5|21216.5|21209.5|21186.5|21179.5|141
1583342700000|2020-03-04 17:25:00|21201.5|21194.5|21231.5|21224.5|21236.5|21229.5|21186.5|21179.5|397
1583343000000|2020-03-04 17:30:00|21234|21227|21231.5|21224.5|21236.5|21229.5|21216.5|21209.5|229
1583343300000|2020-03-04 17:35:00|21234|21227|21216.5|21209.5|21241.5|21234.5|21211.5|21204.5|140
1583343600000|2020-03-04 17:40:00|21219|21212|21206.5|21199.5|21226.5|21219.5|21196.5|21189.5|178
1583343900000|2020-03-04 17:45:00|21211.5|21204.5|21251.5|21244.5|21251.5|21244.5|21196.5|21189.5|247
1583344200000|2020-03-04 17:50:00|21246.5|21239.5|21251.5|21244.5|21256.5|21249.5|21234|21227|234
1583344500000|2020-03-04 17:55:00|21254|21247|21296.5|21289.5|21296.5|21289.5|21241.5|21234.5|699
1583344800000|2020-03-04 18:00:00|21294|21287|21321.5|21314.5|21321.5|21314.5|21291.5|21284.5|294
1583345100000|2020-03-04 18:05:00|21324|21317|21316.5|21309.5|21341.5|21334.5|21306.5|21299.5|234
1583345400000|2020-03-04 18:10:00|21314|21307|21321.5|21314.5|21324|21317|21296.5|21289.5|137
1583345700000|2020-03-04 18:15:00|21324|21317|21346.5|21339.5|21351.5|21344.5|21316.5|21309.5|182
1583346000000|2020-03-04 18:20:00|21349|21342|21386.5|21379.5|21386.5|21379.5|21349|21342|1119
1583346300000|2020-03-04 18:25:00|21384|21377|21356.5|21349.5|21386.5|21379.5|21351.5|21344.5|315
1583346600000|2020-03-04 18:30:00|21361.5|21354.5|21366.5|21359.5|21371.5|21364.5|21351.5|21344.5|245
1583346900000|2020-03-04 18:35:00|21371.5|21364.5|21339|21332|21371.5|21364.5|21336.5|21329.5|371
1583347200000|2020-03-04 18:40:00|21341.5|21334.5|21346.5|21339.5|21351.5|21344.5|21336.5|21329.5|122
1583347500000|2020-03-04 18:45:00|21349|21342|21349|21342|21356.5|21349.5|21334|21327|175
1583347800000|2020-03-04 18:50:00|21346.5|21339.5|21366.5|21359.5|21366.5|21359.5|21346.5|21339.5|153
1583348100000|2020-03-04 18:55:00|21364|21357|21351.5|21344.5|21366.5|21359.5|21336.5|21329.5|133
1583348400000|2020-03-04 19:00:00|21354|21347|21326.5|21319.5|21366.5|21359.5|21311.5|21304.5|238
1583348700000|2020-03-04 19:05:00|21324|21317|21331.5|21324.5|21341.5|21334.5|21314|21307|115
1583349000000|2020-03-04 19:10:00|21329|21322|21321.5|21314.5|21344|21337|21316.5|21309.5|100
1583349300000|2020-03-04 19:15:00|21324|21317|21341.5|21334.5|21356.5|21349.5|21321.5|21314.5|108
1583349600000|2020-03-04 19:20:00|21336.5|21329.5|21341.5|21334.5|21356.5|21349.5|21326.5|21319.5|168
1583349900000|2020-03-04 19:25:00|21344|21337|21356.5|21349.5|21376.5|21369.5|21341.5|21334.5|245
1583350200000|2020-03-04 19:30:00|21359|21352|21356.5|21349.5|21371.5|21364.5|21351.5|21344.5|212
1583350500000|2020-03-04 19:35:00|21354|21347|21344|21337|21366.5|21359.5|21336.5|21329.5|221
1583350800000|2020-03-04 19:40:00|21346.5|21339.5|21349|21342|21356.5|21349.5|21336.5|21329.5|117
1583351100000|2020-03-04 19:45:00|21346.5|21339.5|21324|21317|21349|21342|21309|21302|115
1583351400000|2020-03-04 19:50:00|21326.5|21319.5|21311.5|21304.5|21341.5|21334.5|21301.5|21294.5|359
1583351700000|2020-03-04 19:55:00|21306.5|21299.5|21331.5|21324.5|21346.5|21339.5|21306.5|21299.5|167
1583352000000|2020-03-04 20:00:00|21326.5|21319.5|21346.5|21339.5|21356.5|21349.5|21321.5|21314.5|116
1583352300000|2020-03-04 20:05:00|21341.5|21334.5|21346.5|21339.5|21361.5|21354.5|21329|21322|205
1583352600000|2020-03-04 20:10:00|21349|21342|21366.5|21359.5|21371.5|21364.5|21339|21332|241
1583352900000|2020-03-04 20:15:00|21369|21362|21369|21362|21371.5|21364.5|21356.5|21349.5|86
1583353200000|2020-03-04 20:20:00|21366.5|21359.5|21391.5|21384.5|21391.5|21384.5|21366.5|21359.5|769
1583353500000|2020-03-04 20:25:00|21396.5|21389.5|21406.5|21399.5|21406.5|21399.5|21391.5|21384.5|373
1583353800000|2020-03-04 20:30:00|21409|21402|21429|21422|21429|21422|21399|21392|555
1583354100000|2020-03-04 20:35:00|21426.5|21419.5|21436.5|21429.5|21436.5|21429.5|21411.5|21404.5|314
1583354400000|2020-03-04 20:40:00|21431.5|21424.5|21396.5|21389.5|21431.5|21424.5|21389|21382|265
1583354700000|2020-03-04 20:45:00|21394|21387|21366.5|21359.5|21411.5|21404.5|21351.5|21344.5|373
1583355000000|2020-03-04 20:50:00|21369|21362|21431.5|21424.5|21436.5|21429.5|21369|21362|886
1583355300000|2020-03-04 20:55:00|21429|21422|21419|21412|21436.5|21429.5|21406.5|21399.5|1025
1583355600000|2020-03-04 21:00:00|21424|21417|21379|21372|21426.5|21419.5|21366.5|21359.5|573
1583355900000|2020-03-04 21:05:00|21381.5|21374.5|21369|21362|21384|21377|21366.5|21359.5|151
1583356200000|2020-03-04 21:10:00|21366.5|21359.5|21389|21382|21401.5|21394.5|21366.5|21359.5|231
1583356500000|2020-03-04 21:15:00|21393|21378|21390.5|21375.5|21393|21378|21385.5|21370.5|27
1583356800000|2020-03-04 21:20:00|21395.5|21380.5|21395.5|21380.5|21398|21383|21393|21378|60
1583357100000|2020-03-04 21:25:00|21393|21378|21415.5|21400.5|21420.5|21405.5|21390.5|21375.5|145
1583357400000|2020-03-04 21:30:00|21400.5|21385.5|21403|21388|21415.5|21400.5|21390.5|21375.5|202
1583357700000|2020-03-04 21:35:00|21408|21393|21413|21398|21413|21398|21405.5|21390.5|52
1583358000000|2020-03-04 21:40:00|21410.5|21395.5|21430.5|21415.5|21430.5|21415.5|21410.5|21395.5|76
1583358300000|2020-03-04 21:45:00|21428|21413|21435.5|21420.5|21440.5|21425.5|21425.5|21410.5|72
1583358600000|2020-03-04 21:50:00|21433|21418|21420.5|21405.5|21433|21418|21420.5|21405.5|73
1583358900000|2020-03-04 21:55:00|21423|21408|21449.3|21419.3|21450.5|21425.5|21423|21408|102
1583359200000|2020-03-04 22:00:00|21449.2|21419.2|21452.5|21422.5|21453.7|21423.7|21446.2|21416.2|1
1583359500000|2020-03-04 22:05:00|21452.7|21422.7|21456.3|21426.3|21457.9|21427.9|21451.9|21421.9|0
1583359800000|2020-03-04 22:10:00|21455|21425|21457.9|21427.9|21460.2|21430.2|21454.3|21424.3|0
1583360100000|2020-03-04 22:15:00|21457.6|21427.6|21458.8|21428.8|21460.3|21430.3|21456.1|21426.1|0
1583360400000|2020-03-04 22:20:00|21459.5|21429.5|21455.5|21425.5|21459.5|21429.5|21455.4|21425.4|0
1583360700000|2020-03-04 22:25:00|21455.8|21425.8|21453.1|21423.1|21456.4|21426.4|21453.1|21423.1|0
1583361000000|2020-03-04 22:30:00|21452.9|21422.9|21459.9|21429.9|21460.3|21430.3|21451.7|21421.7|0
1583361300000|2020-03-04 22:35:00|21460.6|21430.6|21459.1|21429.1|21461.3|21431.3|21456.8|21426.8|0
1583361600000|2020-03-04 22:40:00|21459.6|21429.6|21460.2|21430.2|21461.1|21431.1|21458|21428|0
1583361900000|2020-03-04 22:45:00|21459.2|21429.2|21462.1|21432.1|21462.1|21432.1|21459|21429|0
1583362200000|2020-03-04 22:50:00|21462.3|21432.3|21459.7|21429.7|21463.2|21433.2|21457.9|21427.9|0
1583362500000|2020-03-04 22:55:00|21458.5|21428.5|21450.2|21420.2|21458.5|21428.5|21448.5|21418.5|0
1583362800000|2020-03-04 23:00:00|21444.8|21414.8|21438|21423|21450.5|21435.5|21415.5|21400.5|87
1583363100000|2020-03-04 23:05:00|21435.5|21420.5|21403|21388|21435.5|21420.5|21400.5|21385.5|67
1583363400000|2020-03-04 23:10:00|21400.5|21385.5|21398|21383|21408|21393|21385.5|21370.5|36
1583363700000|2020-03-04 23:15:00|21395.5|21380.5|21428|21413|21428|21413|21390.5|21375.5|52
1583364000000|2020-03-04 23:20:00|21425.5|21410.5|21413|21398|21425.5|21410.5|21408|21393|40
1583364300000|2020-03-04 23:25:00|21410.5|21395.5|21400.5|21385.5|21413|21398|21398|21383|106
1583364600000|2020-03-04 23:30:00|21395.5|21380.5|21406.5|21399.5|21461.5|21454.5|21376.5|21369.5|66392
1583364900000|2020-03-04 23:35:00|21401.5|21394.5|21416.5|21409.5|21431.5|21424.5|21399|21392|611
1583365200000|2020-03-04 23:40:00|21414|21407|21391.5|21384.5|21416.5|21409.5|21381.5|21374.5|387
1583365500000|2020-03-04 23:45:00|21386.5|21379.5|21381.5|21374.5|21431.5|21424.5|21376.5|21369.5|737
1583365800000|2020-03-04 23:50:00|21384|21377|21426.5|21419.5|21426.5|21419.5|21371.5|21364.5|713
1583366100000|2020-03-04 23:55:00|21424|21417|21429|21422|21441.5|21434.5|21409|21402|681
1583366400000|2020-03-05 00:00:00|21431.5|21424.5|21321.5|21314.5|21431.5|21424.5|21306.5|21299.5|3220
1583366700000|2020-03-05 00:05:00|21319|21312|21291.5|21284.5|21331.5|21324.5|21256.5|21249.5|2002
1583367000000|2020-03-05 00:10:00|21296.5|21289.5|21291.5|21284.5|21326.5|21319.5|21266.5|21259.5|1463
1583367300000|2020-03-05 00:15:00|21286.5|21279.5|21336.5|21329.5|21341.5|21334.5|21286.5|21279.5|1071
1583367600000|2020-03-05 00:20:00|21339|21332|21301.5|21294.5|21351.5|21344.5|21296.5|21289.5|754
1583367900000|2020-03-05 00:25:00|21304|21297|21326.5|21319.5|21336.5|21329.5|21301.5|21294.5|1013
1583368200000|2020-03-05 00:30:00|21321.5|21314.5|21326.5|21319.5|21326.5|21319.5|21286.5|21279.5|558
1583368500000|2020-03-05 00:35:00|21329|21322|21356.5|21349.5|21366.5|21359.5|21321.5|21314.5|1124
1583368800000|2020-03-05 00:40:00|21354|21347|21371.4|21364.4|21381.5|21374.5|21341.5|21334.5|618
1583369100000|2020-03-05 00:45:00|21376.4|21369.4|21371.4|21364.4|21381.4|21374.4|21363.9|21356.9|1066
1583369400000|2020-03-05 00:50:00|21368.9|21361.9|21356.4|21349.4|21371.4|21364.4|21346.4|21339.4|1008
1583369700000|2020-03-05 00:55:00|21353.9|21346.9|21381.4|21374.4|21386.4|21379.4|21351.4|21344.4|640
1583370000000|2020-03-05 01:00:00|21383.9|21376.9|21373.9|21366.9|21391.4|21384.4|21371.4|21364.4|544
1583370300000|2020-03-05 01:05:00|21371.4|21364.4|21348.9|21341.9|21376.4|21369.4|21336.4|21329.4|743
1583370600000|2020-03-05 01:10:00|21346.4|21339.4|21301.4|21294.4|21356.4|21349.4|21301.4|21294.4|1047
1583370900000|2020-03-05 01:15:00|21303.9|21296.9|21296.4|21289.4|21326.4|21319.4|21291.4|21284.4|1153
1583371200000|2020-03-05 01:20:00|21301.4|21294.4|21306.4|21299.4|21331.4|21324.4|21298.9|21291.9|927
1583371500000|2020-03-05 01:25:00|21296.4|21289.4|21323.9|21316.9|21326.4|21319.4|21291.4|21284.4|801
1583371800000|2020-03-05 01:30:00|21321.4|21314.4|21316.4|21309.4|21331.4|21324.4|21306.4|21299.4|815
1583372100000|2020-03-05 01:35:00|21318.9|21311.9|21346.4|21339.4|21346.4|21339.4|21313.9|21306.9|483
1583372400000|2020-03-05 01:40:00|21341.4|21334.4|21316.4|21309.4|21351.4|21344.4|21313.9|21306.9|454
1583372700000|2020-03-05 01:45:00|21313.9|21306.9|21291.4|21284.4|21316.4|21309.4|21283.9|21276.9|732
1583373000000|2020-03-05 01:50:00|21296.4|21289.4|21311.4|21304.4|21316.4|21309.4|21291.4|21284.4|540
1583373300000|2020-03-05 01:55:00|21308.9|21301.9|21306.4|21299.4|21316.4|21309.4|21296.4|21289.4|275
1583373600000|2020-03-05 02:00:00|21308.9|21301.9|21298.9|21291.9|21321.4|21314.4|21291.4|21284.4|462
1583373900000|2020-03-05 02:05:00|21301.4|21294.4|21266.4|21259.4|21301.4|21294.4|21266.4|21259.4|389
1583374200000|2020-03-05 02:10:00|21261.4|21254.4|21271.4|21264.4|21281.4|21274.4|21256.4|21249.4|449
1583374500000|2020-03-05 02:15:00|21273.9|21266.9|21246.4|21239.4|21273.9|21266.9|21241.4|21234.4|780
1583374800000|2020-03-05 02:20:00|21243.9|21236.9|21246.4|21239.4|21256.4|21249.4|21236.4|21229.4|416
1583375100000|2020-03-05 02:25:00|21251.4|21244.4|21296.4|21289.4|21296.4|21289.4|21251.4|21244.4|433
1583375400000|2020-03-05 02:30:00|21301.4|21294.4|21291.4|21284.4|21301.4|21294.4|21286.4|21279.4|507
1583375700000|2020-03-05 02:35:00|21286.4|21279.4|21271.4|21264.4|21291.4|21284.4|21266.4|21259.4|483
1583376000000|2020-03-05 02:40:00|21268.9|21261.9|21271.4|21264.4|21276.4|21269.4|21246.4|21239.4|233
1583376300000|2020-03-05 02:45:00|21276.4|21269.4|21286.4|21279.4|21291.4|21284.4|21256.4|21249.4|553
1583376600000|2020-03-05 02:50:00|21283.9|21276.9|21276.4|21269.4|21288.9|21281.9|21271.4|21264.4|245
1583376900000|2020-03-05 02:55:00|21278.9|21271.9|21301.4|21294.4|21301.4|21294.4|21263.9|21256.9|531
1583377200000|2020-03-05 03:00:00|21306.4|21299.4|21276.4|21269.4|21313.9|21306.9|21276.4|21269.4|397
1583377500000|2020-03-05 03:05:00|21278.9|21271.9|21266.4|21259.4|21281.4|21274.4|21261.4|21254.4|374
1583377800000|2020-03-05 03:10:00|21263.9|21256.9|21266.4|21259.4|21271.4|21264.4|21261.4|21254.4|225
1583378100000|2020-03-05 03:15:00|21263.9|21256.9|21268.9|21261.9|21281.4|21274.4|21261.4|21254.4|131
1583378400000|2020-03-05 03:20:00|21271.4|21264.4|21281.4|21274.4|21291.4|21284.4|21256.4|21249.4|336
1583378700000|2020-03-05 03:25:00|21278.9|21271.9|21276.4|21269.4|21283.9|21276.9|21268.9|21261.9|240
1583379000000|2020-03-05 03:30:00|21271.4|21264.4|21268.9|21261.9|21281.4|21274.4|21261.4|21254.4|524
1583379300000|2020-03-05 03:35:00|21271.4|21264.4|21281.4|21274.4|21286.4|21279.4|21261.4|21254.4|561
1583379600000|2020-03-05 03:40:00|21286.4|21279.4|21276.4|21269.4|21296.4|21289.4|21261.4|21254.4|616
1583379900000|2020-03-05 03:45:00|21271.4|21264.4|21256.4|21249.4|21276.4|21269.4|21246.4|21239.4|560
1583380200000|2020-03-05 03:50:00|21261.4|21254.4|21271.4|21264.4|21276.4|21269.4|21261.4|21254.4|433
1583380500000|2020-03-05 03:55:00|21276.4|21269.4|21266.4|21259.4|21281.4|21274.4|21266.4|21259.4|396
1583380800000|2020-03-05 04:00:00|21271.4|21264.4|21306.4|21299.4|21311.4|21304.4|21261.4|21254.4|609
1583381100000|2020-03-05 04:05:00|21301.4|21294.4|21291.4|21284.4|21306.4|21299.4|21286.4|21279.4|253
1583381400000|2020-03-05 04:10:00|21288.9|21281.9|21256.4|21249.4|21288.9|21281.9|21251.4|21244.4|555
1583381700000|2020-03-05 04:15:00|21251.4|21244.4|21241.4|21234.4|21256.4|21249.4|21226.4|21219.4|650
1583382000000|2020-03-05 04:20:00|21246.4|21239.4|21256.4|21249.4|21261.4|21254.4|21241.4|21234.4|303
1583382300000|2020-03-05 04:25:00|21258.9|21251.9|21261.4|21254.4|21266.4|21259.4|21246.4|21239.4|353
1583382600000|2020-03-05 04:30:00|21266.4|21259.4|21261.4|21254.4|21276.4|21269.4|21261.4|21254.4|298
1583382900000|2020-03-05 04:35:00|21256.4|21249.4|21276.4|21269.4|21291.4|21284.4|21256.4|21249.4|301
1583383200000|2020-03-05 04:40:00|21271.4|21264.4|21261.4|21254.4|21271.4|21264.4|21251.4|21244.4|287
1583383500000|2020-03-05 04:45:00|21258.9|21251.9|21266.4|21259.4|21266.4|21259.4|21248.9|21241.9|265
1583383800000|2020-03-05 04:50:00|21261.4|21254.4|21266.4|21259.4|21266.4|21259.4|21246.4|21239.4|263
1583384100000|2020-03-05 04:55:00|21261.4|21254.4|21256.4|21249.4|21271.4|21264.4|21256.4|21249.4|199
1583384400000|2020-03-05 05:00:00|21258.9|21251.9|21281.4|21274.4|21283.9|21276.9|21256.4|21249.4|396
1583384700000|2020-03-05 05:05:00|21276.4|21269.4|21296.4|21289.4|21301.4|21294.4|21276.4|21269.4|446
1583385000000|2020-03-05 05:10:00|21291.4|21284.4|21336.4|21329.4|21346.4|21339.4|21291.4|21284.4|1252
1583385300000|2020-03-05 05:15:00|21341.4|21334.4|21341.4|21334.4|21346.4|21339.4|21326.4|21319.4|492
1583385600000|2020-03-05 05:20:00|21336.4|21329.4|21326.4|21319.4|21341.4|21334.4|21316.4|21309.4|761
1583385900000|2020-03-05 05:25:00|21321.4|21314.4|21336.4|21329.4|21336.4|21329.4|21318.9|21311.9|639
1583386200000|2020-03-05 05:30:00|21333.9|21326.9|21341.4|21334.4|21346.4|21339.4|21326.4|21319.4|489
1583386500000|2020-03-05 05:35:00|21338.9|21331.9|21361.4|21354.4|21361.4|21354.4|21331.4|21324.4|670
1583386800000|2020-03-05 05:40:00|21356.4|21349.4|21351.4|21344.4|21361.4|21354.4|21341.4|21334.4|493
1583387100000|2020-03-05 05:45:00|21348.9|21341.9|21356.4|21349.4|21361.4|21354.4|21341.4|21334.4|484
1583387400000|2020-03-05 05:50:00|21358.9|21351.9|21366.4|21359.4|21366.4|21359.4|21351.4|21344.4|665
1583387700000|2020-03-05 05:55:00|21361.4|21354.4|21346.4|21339.4|21371.4|21364.4|21336.4|21329.4|2887
1583388000000|2020-03-05 06:00:00|21336.4|21329.4|21336.4|21329.4|21351.4|21344.4|21326.4|21319.4|4501
1583388300000|2020-03-05 06:05:00|21338.9|21331.9|21346.4|21339.4|21361.4|21354.4|21336.4|21329.4|1039
1583388600000|2020-03-05 06:10:00|21341.4|21334.4|21371.4|21364.4|21376.4|21369.4|21341.4|21334.4|959
1583388900000|2020-03-05 06:15:00|21366.4|21359.4|21361.4|21354.4|21371.4|21364.4|21351.4|21344.4|450
1583389200000|2020-03-05 06:20:00|21358.9|21351.9|21311.4|21304.4|21358.9|21351.9|21311.4|21304.4|386
1583389500000|2020-03-05 06:25:00|21313.9|21306.9|21311.4|21304.4|21321.4|21314.4|21306.4|21299.4|70
1583389800000|2020-03-05 06:30:00|21313.9|21306.9|21321.4|21314.4|21326.4|21319.4|21306.4|21299.4|22
1583390100000|2020-03-05 06:35:00|21326.4|21319.4|21318.9|21311.9|21331.4|21324.4|21316.4|21309.4|31
1583390400000|2020-03-05 06:40:00|21321.4|21314.4|21321.4|21314.4|21323.9|21316.9|21316.4|21309.4|20
1583390700000|2020-03-05 06:45:00|21311.4|21304.4|21311.4|21304.4|21313.9|21306.9|21306.4|21299.4|37
1583391000000|2020-03-05 06:50:00|21306.4|21299.4|21308.9|21301.9|21321.4|21314.4|21306.4|21299.4|28
1583391300000|2020-03-05 06:55:00|21311.4|21304.4|21286.4|21279.4|21311.4|21304.4|21276.4|21269.4|318
1583391600000|2020-03-05 07:00:00|21281.4|21274.4|21266.4|21259.4|21283.9|21276.9|21241.4|21234.4|989
1583391900000|2020-03-05 07:05:00|21261.4|21254.4|21241.4|21234.4|21263.9|21256.9|21236.4|21229.4|106
1583392200000|2020-03-05 07:10:00|21243.9|21236.9|21246.4|21239.4|21246.4|21239.4|21206.4|21199.4|137
1583392500000|2020-03-05 07:15:00|21233.9|21226.9|21261.4|21254.4|21263.9|21256.9|21231.4|21224.4|153
1583392800000|2020-03-05 07:20:00|21263.9|21256.9|21281.4|21274.4|21288.9|21281.9|21261.4|21254.4|125
1583393100000|2020-03-05 07:25:00|21278.9|21271.9|21276.4|21269.4|21286.4|21279.4|21271.4|21264.4|144
1583393400000|2020-03-05 07:30:00|21278.9|21271.9|21298.9|21291.9|21301.4|21294.4|21261.4|21254.4|250
1583393700000|2020-03-05 07:35:00|21301.4|21294.4|21301.4|21294.4|21311.4|21304.4|21293.9|21286.9|122
1583394000000|2020-03-05 07:40:00|21303.9|21296.9|21296.4|21289.4|21316.4|21309.4|21291.4|21284.4|134
1583394300000|2020-03-05 07:45:00|21298.9|21291.9|21298.9|21291.9|21316.4|21309.4|21296.4|21289.4|125
1583394600000|2020-03-05 07:50:00|21301.4|21294.4|21316.4|21309.4|21326.4|21319.4|21301.4|21294.4|114
1583394900000|2020-03-05 07:55:00|21318.9|21311.9|21313.9|21306.9|21321.4|21314.4|21301.4|21294.4|152
1583395200000|2020-03-05 08:00:00|21311.4|21304.4|21263.9|21256.9|21326.4|21319.4|21263.9|21256.9|470
1583395500000|2020-03-05 08:05:00|21261.4|21254.4|21296.4|21289.4|21298.9|21291.9|21256.4|21249.4|274
1583395800000|2020-03-05 08:10:00|21293.9|21286.9|21276.4|21269.4|21296.4|21289.4|21271.4|21264.4|240
1583396100000|2020-03-05 08:15:00|21278.9|21271.9|21258.9|21251.9|21291.4|21284.4|21256.4|21249.4|178
1583396400000|2020-03-05 08:20:00|21256.4|21249.4|21246.4|21239.4|21258.9|21251.9|21231.4|21224.4|256
1583396700000|2020-03-05 08:25:00|21243.9|21236.9|21238.9|21231.9|21256.4|21249.4|21228.9|21221.9|226
1583397000000|2020-03-05 08:30:00|21236.4|21229.4|21221.4|21214.4|21241.4|21234.4|21206.4|21199.4|232
1583397300000|2020-03-05 08:35:00|21218.9|21211.9|21206.4|21199.4|21233.9|21226.9|21198.9|21191.9|254
1583397600000|2020-03-05 08:40:00|21203.9|21196.9|21206.4|21199.4|21228.9|21221.9|21198.9|21191.9|156
1583397900000|2020-03-05 08:45:00|21201.4|21194.4|21206.4|21199.4|21226.4|21219.4|21191.4|21184.4|145
1583398200000|2020-03-05 08:50:00|21203.9|21196.9|21233.9|21226.9|21236.4|21229.4|21196.4|21189.4|275
1583398500000|2020-03-05 08:55:00|21236.4|21229.4|21171.4|21164.4|21236.4|21229.4|21168.9|21161.9|283
1583398800000|2020-03-05 09:00:00|21168.9|21161.9|21151.4|21144.4|21171.4|21164.4|21146.4|21139.4|380
1583399100000|2020-03-05 09:05:00|21146.4|21139.4|21111.4|21104.4|21148.9|21141.9|21101.4|21094.4|472
1583399400000|2020-03-05 09:10:00|21108.9|21101.9|21131.4|21124.4|21133.9|21126.9|21106.4|21099.4|407
1583399700000|2020-03-05 09:15:00|21133.9|21126.9|21146.4|21139.4|21156.4|21149.4|21121.4|21114.4|149
1583400000000|2020-03-05 09:20:00|21143.9|21136.9|21131.4|21124.4|21153.9|21146.9|21123.9|21116.9|214
1583400300000|2020-03-05 09:25:00|21133.9|21126.9|21098.9|21091.9|21133.9|21126.9|21096.4|21089.4|258
1583400600000|2020-03-05 09:30:00|21096.4|21089.4|21098.9|21091.9|21116.4|21109.4|21093.9|21086.9|181
1583400900000|2020-03-05 09:35:00|21101.4|21094.4|21116.4|21109.4|21143.9|21136.9|21093.9|21086.9|502
1583401200000|2020-03-05 09:40:00|21113.9|21106.9|21093.9|21086.9|21113.9|21106.9|21076.4|21069.4|189
1583401500000|2020-03-05 09:45:00|21091.4|21084.4|21131.4|21124.4|21141.4|21134.4|21086.4|21079.4|225
1583401800000|2020-03-05 09:50:00|21126.4|21119.4|21121.4|21114.4|21131.4|21124.4|21106.4|21099.4|167
1583402100000|2020-03-05 09:55:00|21116.4|21109.4|21106.4|21099.4|21121.4|21114.4|21098.9|21091.9|262
1583402400000|2020-03-05 10:00:00|21108.9|21101.9|21118.9|21111.9|21121.4|21114.4|21086.4|21079.4|218
1583402700000|2020-03-05 10:05:00|21116.4|21109.4|21078.9|21071.9|21121.4|21114.4|21061.4|21054.4|269
1583403000000|2020-03-05 10:10:00|21076.4|21069.4|21036.4|21029.4|21081.4|21074.4|21036.4|21029.4|270
1583403300000|2020-03-05 10:15:00|21041.4|21034.4|21046.4|21039.4|21061.4|21054.4|21036.4|21029.4|406
1583403600000|2020-03-05 10:20:00|21043.9|21036.9|21041.4|21034.4|21051.4|21044.4|21028.9|21021.9|309
1583403900000|2020-03-05 10:25:00|21043.9|21036.9|21036.4|21029.4|21053.9|21046.9|21031.4|21024.4|311
1583404200000|2020-03-05 10:30:00|21038.9|21031.9|21063.9|21056.9|21066.4|21059.4|21031.4|21024.4|318
1583404500000|2020-03-05 10:35:00|21061.4|21054.4|21066.4|21059.4|21076.4|21069.4|21056.4|21049.4|135
1583404800000|2020-03-05 10:40:00|21063.9|21056.9|21063.9|21056.9|21066.4|21059.4|21046.4|21039.4|177
1583405100000|2020-03-05 10:45:00|21061.4|21054.4|21076.4|21069.4|21086.4|21079.4|21053.9|21046.9|145
1583405400000|2020-03-05 10:50:00|21081.4|21074.4|21046.4|21039.4|21086.4|21079.4|21046.4|21039.4|124
1583405700000|2020-03-05 10:55:00|21048.9|21041.9|21041.4|21034.4|21061.4|21054.4|21033.9|21026.9|340
1583406000000|2020-03-05 11:00:00|21043.9|21036.9|21061.4|21054.4|21071.4|21064.4|21043.9|21036.9|182
1583406300000|2020-03-05 11:05:00|21063.9|21056.9|21078.9|21071.9|21086.4|21079.4|21046.4|21039.4|347
1583406600000|2020-03-05 11:10:00|21076.4|21069.4|21076.4|21069.4|21086.4|21079.4|21066.4|21059.4|114
1583406900000|2020-03-05 11:15:00|21078.9|21071.9|21061.4|21054.4|21091.4|21084.4|21058.9|21051.9|157
1583407200000|2020-03-05 11:20:00|21058.9|21051.9|21051.4|21044.4|21073.9|21066.9|21041.4|21034.4|180
1583407500000|2020-03-05 11:25:00|21053.9|21046.9|21036.4|21029.4|21056.4|21049.4|21031.4|21024.4|120
1583407800000|2020-03-05 11:30:00|21041.4|21034.4|21033.9|21026.9|21051.4|21044.4|21023.9|21016.9|317
1583408100000|2020-03-05 11:35:00|21031.4|21024.4|21036.4|21029.4|21041.4|21034.4|21021.4|21014.4|182
1583408400000|2020-03-05 11:40:00|21033.9|21026.9|21051.4|21044.4|21056.4|21049.4|21031.4|21024.4|104
1583408700000|2020-03-05 11:45:00|21053.9|21046.9|21053.9|21046.9|21061.4|21054.4|21031.4|21024.4|252
1583409000000|2020-03-05 11:50:00|21051.4|21044.4|21041.4|21034.4|21066.4|21059.4|21031.4|21024.4|171
1583409300000|2020-03-05 11:55:00|21036.4|21029.4|21061.4|21054.4|21063.9|21056.9|21036.4|21029.4|116
1583409600000|2020-03-05 12:00:00|21066.4|21059.4|21041.4|21034.4|21066.4|21059.4|21028.9|21021.9|274
1583409900000|2020-03-05 12:05:00|21038.9|21031.9|21041.4|21034.4|21056.4|21049.4|21038.9|21031.9|74
1583410200000|2020-03-05 12:10:00|21043.9|21036.9|21046.4|21039.4|21051.4|21044.4|21028.9|21021.9|109
1583410500000|2020-03-05 12:15:00|21043.9|21036.9|21031.4|21024.4|21056.4|21049.4|21031.4|21024.4|124
1583410800000|2020-03-05 12:20:00|21033.9|21026.9|21056.4|21049.4|21056.4|21049.4|21028.9|21021.9|95
1583411100000|2020-03-05 12:25:00|21058.9|21051.9|21056.4|21049.4|21066.4|21059.4|21038.9|21031.9|364
1583411400000|2020-03-05 12:30:00|21058.9|21051.9|21041.4|21034.4|21071.4|21064.4|21036.4|21029.4|119
1583411700000|2020-03-05 12:35:00|21043.9|21036.9|21026.4|21019.4|21043.9|21036.9|21026.4|21019.4|341
1583412000000|2020-03-05 12:40:00|21028.9|21021.9|21041.4|21034.4|21046.4|21039.4|21026.4|21019.4|177
1583412300000|2020-03-05 12:45:00|21046.4|21039.4|21031.4|21024.4|21046.4|21039.4|21026.4|21019.4|82
1583412600000|2020-03-05 12:50:00|21028.9|21021.9|21041.4|21034.4|21046.4|21039.4|21023.9|21016.9|144
1583412900000|2020-03-05 12:55:00|21046.4|21039.4|21023.9|21016.9|21051.4|21044.4|21021.4|21014.4|134
1583413200000|2020-03-05 13:00:00|21026.4|21019.4|20996.4|20989.4|21036.4|21029.4|20991.4|20984.4|380
1583413500000|2020-03-05 13:05:00|20998.9|20991.9|20991.4|20984.4|21001.4|20994.4|20986.4|20979.4|184
1583413800000|2020-03-05 13:10:00|20993.9|20986.9|21011.4|21004.4|21016.4|21009.4|20991.4|20984.4|159
1583414100000|2020-03-05 13:15:00|21013.9|21006.9|20971.4|20964.4|21013.9|21006.9|20971.4|20964.4|110
1583414400000|2020-03-05 13:20:00|20968.9|20961.9|20946.4|20939.4|20968.9|20961.9|20926.4|20919.4|533
1583414700000|2020-03-05 13:25:00|20943.9|20936.9|20941.4|20934.4|20951.4|20944.4|20931.4|20924.4|186
1583415000000|2020-03-05 13:30:00|20943.9|20936.9|20931.4|20924.4|20948.9|20941.9|20926.4|20919.4|166
1583415300000|2020-03-05 13:35:00|20928.9|20921.9|20923.9|20916.9|20943.9|20936.9|20918.9|20911.9|231
1583415600000|2020-03-05 13:40:00|20921.4|20914.4|20941.4|20934.4|20951.4|20944.4|20921.4|20914.4|159
1583415900000|2020-03-05 13:45:00|20938.9|20931.9|20946.4|20939.4|20971.4|20964.4|20936.4|20929.4|338
1583416200000|2020-03-05 13:50:00|20948.9|20941.9|20956.4|20949.4|20971.4|20964.4|20936.4|20929.4|159
1583416500000|2020-03-05 13:55:00|20953.9|20946.9|20961.4|20954.4|20968.9|20961.9|20946.4|20939.4|111
1583416800000|2020-03-05 14:00:00|20958.9|20951.9|20946.4|20939.4|20966.4|20959.4|20941.4|20934.4|126
1583417100000|2020-03-05 14:05:00|20943.9|20936.9|20921.4|20914.4|20943.9|20936.9|20911.4|20904.4|242
1583417400000|2020-03-05 14:10:00|20926.4|20919.4|20921.4|20914.4|20946.4|20939.4|20916.4|20909.4|202
1583417700000|2020-03-05 14:15:00|20923.9|20916.9|20891.4|20884.4|20928.9|20921.9|20891.4|20884.4|409
1583418000000|2020-03-05 14:20:00|20893.9|20886.9|20916.4|20909.4|20916.4|20909.4|20893.9|20886.9|169
1583418300000|2020-03-05 14:25:00|20913.9|20906.9|20926.4|20919.4|20931.4|20924.4|20898.9|20891.9|393
1583418600000|2020-03-05 14:30:00|20921.4|20914.4|20951.4|20944.4|20953.9|20946.9|20886.4|20879.4|1297
1583418900000|2020-03-05 14:35:00|20956.4|20949.4|20956.4|20949.4|20991.4|20984.4|20941.4|20934.4|823
1583419200000|2020-03-05 14:40:00|20961.4|20954.4|20961.4|20954.4|20971.4|20964.4|20931.4|20924.4|597
1583419500000|2020-03-05 14:45:00|20956.4|20949.4|20921.4|20914.4|20973.9|20966.9|20916.4|20909.4|696
1583419800000|2020-03-05 14:50:00|20923.9|20916.9|20916.4|20909.4|20946.4|20939.4|20896.4|20889.4|786
1583420100000|2020-03-05 14:55:00|20913.9|20906.9|20921.4|20914.4|20921.4|20914.4|20881.4|20874.4|559
1583420400000|2020-03-05 15:00:00|20913.9|20906.9|20891.4|20884.4|20931.4|20924.4|20891.4|20884.4|521
1583420700000|2020-03-05 15:05:00|20893.9|20886.9|20911.4|20904.4|20916.4|20909.4|20886.4|20879.4|314
1583421000000|2020-03-05 15:10:00|20908.9|20901.9|20966.4|20959.4|20971.4|20964.4|20901.4|20894.4|1129
1583421300000|2020-03-05 15:15:00|20963.9|20956.9|20971.4|20964.4|20976.4|20969.4|20926.4|20919.4|525
1583421600000|2020-03-05 15:20:00|20966.4|20959.4|20976.4|20969.4|21006.4|20999.4|20953.9|20946.9|574
1583421900000|2020-03-05 15:25:00|20973.9|20966.9|20946.4|20939.4|20978.9|20971.9|20946.4|20939.4|424
1583422200000|2020-03-05 15:30:00|20948.9|20941.9|20951.4|20944.4|20968.9|20961.9|20943.9|20936.9|473
1583422500000|2020-03-05 15:35:00|20953.9|20946.9|20918.9|20911.9|20956.4|20949.4|20916.4|20909.4|349
1583422800000|2020-03-05 15:40:00|20916.4|20909.4|20921.4|20914.4|20958.9|20951.9|20916.4|20909.4|200
1583423100000|2020-03-05 15:45:00|20918.9|20911.9|20946.4|20939.4|20958.9|20951.9|20908.9|20901.9|432
1583423400000|2020-03-05 15:50:00|20941.4|20934.4|20966.4|20959.4|20971.4|20964.4|20931.4|20924.4|280
1583423700000|2020-03-05 15:55:00|20963.9|20956.9|20936.4|20929.4|20968.9|20961.9|20931.4|20924.4|165
1583424000000|2020-03-05 16:00:00|20933.9|20926.9|20953.9|20946.9|20968.9|20961.9|20931.4|20924.4|388
1583424300000|2020-03-05 16:05:00|20956.4|20949.4|21001.4|20994.4|21001.4|20994.4|20953.9|20946.9|649
1583424600000|2020-03-05 16:10:00|20998.9|20991.9|21016.4|21009.4|21021.4|21014.4|20981.4|20974.4|319
1583424900000|2020-03-05 16:15:00|21011.4|21004.4|21011.4|21004.4|21021.4|21014.4|21001.4|20994.4|544
1583425200000|2020-03-05 16:20:00|21013.9|21006.9|20981.4|20974.4|21016.4|21009.4|20976.4|20969.4|283
1583425500000|2020-03-05 16:25:00|20978.9|20971.9|21001.4|20994.4|21016.4|21009.4|20976.4|20969.4|536
1583425800000|2020-03-05 16:30:00|20996.4|20989.4|20971.4|20964.4|21016.4|21009.4|20968.9|20961.9|403
1583426100000|2020-03-05 16:35:00|20968.9|20961.9|20936.4|20929.4|20971.4|20964.4|20933.9|20926.9|610
1583426400000|2020-03-05 16:40:00|20938.9|20931.9|20921.4|20914.4|20946.4|20939.4|20921.4|20914.4|424
1583426700000|2020-03-05 16:45:00|20923.9|20916.9|20936.4|20929.4|20946.4|20939.4|20916.4|20909.4|203
1583427000000|2020-03-05 16:50:00|20938.9|20931.9|20933.9|20926.9|20946.4|20939.4|20918.9|20911.9|180
1583427300000|2020-03-05 16:55:00|20931.4|20924.4|20921.4|20914.4|20931.4|20924.4|20896.4|20889.4|407
1583427600000|2020-03-05 17:00:00|20923.9|20916.9|20911.4|20904.4|20931.4|20924.4|20903.9|20896.9|168
1583427900000|2020-03-05 17:05:00|20913.9|20906.9|20886.4|20879.4|20916.4|20909.4|20878.9|20871.9|351
1583428200000|2020-03-05 17:10:00|20881.4|20874.4|20883.9|20876.9|20901.4|20894.4|20881.4|20874.4|162
1583428500000|2020-03-05 17:15:00|20886.4|20879.4|20858.9|20851.9|20896.4|20889.4|20846.4|20839.4|654
1583428800000|2020-03-05 17:20:00|20861.4|20854.4|20843.9|20836.9|20876.4|20869.4|20841.4|20834.4|523
1583429100000|2020-03-05 17:25:00|20846.4|20839.4|20851.4|20844.4|20861.4|20854.4|20826.4|20819.4|488
1583429400000|2020-03-05 17:30:00|20853.9|20846.9|20861.4|20854.4|20886.4|20879.4|20851.4|20844.4|209
1583429700000|2020-03-05 17:35:00|20863.9|20856.9|20826.4|20819.4|20871.4|20864.4|20826.4|20819.4|511
1583430000000|2020-03-05 17:40:00|20828.9|20821.9|20786.4|20779.4|20831.4|20824.4|20786.4|20779.4|628
1583430300000|2020-03-05 17:45:00|20783.9|20776.9|20811.4|20804.4|20811.4|20804.4|20771.4|20764.4|674
1583430600000|2020-03-05 17:50:00|20808.9|20801.9|20813.9|20806.9|20816.4|20809.4|20786.4|20779.4|329
1583430900000|2020-03-05 17:55:00|20811.4|20804.4|20776.4|20769.4|20816.4|20809.4|20776.4|20769.4|322
1583431200000|2020-03-05 18:00:00|20778.9|20771.9|20781.4|20774.4|20801.4|20794.4|20776.4|20769.4|297
1583431500000|2020-03-05 18:05:00|20786.4|20779.4|20771.4|20764.4|20796.4|20789.4|20761.4|20754.4|547
1583431800000|2020-03-05 18:10:00|20768.9|20761.9|20761.4|20754.4|20793.9|20786.9|20751.4|20744.4|330
1583432100000|2020-03-05 18:15:00|20766.4|20759.4|20766.4|20759.4|20781.4|20774.4|20746.4|20739.4|361
1583432400000|2020-03-05 18:20:00|20763.9|20756.9|20783.9|20776.9|20801.4|20794.4|20761.4|20754.4|277
1583432700000|2020-03-05 18:25:00|20786.4|20779.4|20816.4|20809.4|20816.4|20809.4|20778.9|20771.9|279
1583433000000|2020-03-05 18:30:00|20818.9|20811.9|20831.4|20824.4|20836.4|20829.4|20796.4|20789.4|287
1583433300000|2020-03-05 18:35:00|20833.9|20826.9|20826.4|20819.4|20866.4|20859.4|20821.4|20814.4|228
1583433600000|2020-03-05 18:40:00|20823.9|20816.9|20801.4|20794.4|20831.4|20824.4|20796.4|20789.4|267
1583433900000|2020-03-05 18:45:00|20803.9|20796.9|20846.4|20839.4|20856.4|20849.4|20796.4|20789.4|333
1583434200000|2020-03-05 18:50:00|20848.9|20841.9|20811.4|20804.4|20861.4|20854.4|20806.4|20799.4|166
1583434500000|2020-03-05 18:55:00|20813.9|20806.9|20853.9|20846.9|20856.4|20849.4|20811.4|20804.4|210
1583434800000|2020-03-05 19:00:00|20851.4|20844.4|20813.9|20806.9|20851.4|20844.4|20801.4|20794.4|223
1583435100000|2020-03-05 19:05:00|20816.4|20809.4|20826.4|20819.4|20841.4|20834.4|20811.4|20804.4|150
1583435400000|2020-03-05 19:10:00|20823.9|20816.9|20848.9|20841.9|20861.4|20854.4|20811.4|20804.4|120
1583435700000|2020-03-05 19:15:00|20846.4|20839.4|20816.4|20809.4|20851.4|20844.4|20811.4|20804.4|190
1583436000000|2020-03-05 19:20:00|20813.9|20806.9|20791.4|20784.4|20828.9|20821.9|20791.4|20784.4|528
1583436300000|2020-03-05 19:25:00|20793.9|20786.9|20796.4|20789.4|20811.4|20804.4|20776.4|20769.4|291
1583436600000|2020-03-05 19:30:00|20791.4|20784.4|20806.4|20799.4|20821.4|20814.4|20791.4|20784.4|232
1583436900000|2020-03-05 19:35:00|20803.9|20796.9|20841.4|20834.4|20851.4|20844.4|20796.4|20789.4|234
1583437200000|2020-03-05 19:40:00|20838.9|20831.9|20811.4|20804.4|20856.4|20849.4|20808.9|20801.9|287
1583437500000|2020-03-05 19:45:00|20813.9|20806.9|20826.4|20819.4|20828.9|20821.9|20801.4|20794.4|164
1583437800000|2020-03-05 19:50:00|20828.9|20821.9|20801.4|20794.4|20841.4|20834.4|20796.4|20789.4|240
1583438100000|2020-03-05 19:55:00|20806.4|20799.4|20816.4|20809.4|20836.4|20829.4|20801.4|20794.4|606
1583438400000|2020-03-05 20:00:00|20818.9|20811.9|20811.4|20804.4|20828.9|20821.9|20806.4|20799.4|480
1583438700000|2020-03-05 20:05:00|20808.9|20801.9|20836.4|20829.4|20841.4|20834.4|20808.9|20801.9|265
1583439000000|2020-03-05 20:10:00|20833.9|20826.9|20796.4|20789.4|20846.4|20839.4|20786.4|20779.4|725
1583439300000|2020-03-05 20:15:00|20798.9|20791.9|20771.4|20764.4|20811.4|20804.4|20761.4|20754.4|639
1583439600000|2020-03-05 20:20:00|20766.4|20759.4|20766.4|20759.4|20796.4|20789.4|20763.9|20756.9|489
1583439900000|2020-03-05 20:25:00|20763.9|20756.9|20776.4|20769.4|20801.4|20794.4|20746.4|20739.4|542
1583440200000|2020-03-05 20:30:00|20778.9|20771.9|20826.4|20819.4|20851.4|20844.4|20771.4|20764.4|650
1583440500000|2020-03-05 20:35:00|20823.9|20816.9|20798.9|20791.9|20851.4|20844.4|20793.9|20786.9|162
1583440800000|2020-03-05 20:40:00|20801.4|20794.4|20816.4|20809.4|20831.4|20824.4|20766.4|20759.4|329
1583441100000|2020-03-05 20:45:00|20818.9|20811.9|20818.9|20811.9|20843.9|20836.9|20786.4|20779.4|249
1583441400000|2020-03-05 20:50:00|20821.4|20814.4|20806.4|20799.4|20886.4|20879.4|20793.9|20786.9|797
1583441700000|2020-03-05 20:55:00|20803.9|20796.9|20781.4|20774.4|20821.4|20814.4|20781.4|20774.4|1087
1583442000000|2020-03-05 21:00:00|20778.9|20771.9|20793.9|20786.9|20806.4|20799.4|20776.4|20769.4|365
1583442300000|2020-03-05 21:05:00|20791.4|20784.4|20786.4|20779.4|20811.4|20804.4|20776.4|20769.4|172
1583442600000|2020-03-05 21:10:00|20791.4|20784.4|20796.4|20789.4|20801.4|20794.4|20781.4|20774.4|115
1583442900000|2020-03-05 21:15:00|20800.4|20785.4|20815.4|20800.4|20820.4|20805.4|20800.4|20785.4|56
1583443200000|2020-03-05 21:20:00|20810.4|20795.4|20795.4|20780.4|20810.4|20795.4|20795.4|20780.4|34
1583443500000|2020-03-05 21:25:00|20797.9|20782.9|20790.4|20775.4|20797.9|20782.9|20790.4|20775.4|21
1583443800000|2020-03-05 21:30:00|20792.9|20777.9|20800.4|20785.4|20800.4|20785.4|20777.9|20762.9|143
1583444100000|2020-03-05 21:35:00|20795.4|20780.4|20810.4|20795.4|20810.4|20795.4|20795.4|20780.4|61
1583444400000|2020-03-05 21:40:00|20807.9|20792.9|20820.4|20805.4|20822.9|20807.9|20805.4|20790.4|23
1583444700000|2020-03-05 21:45:00|20815.4|20800.4|20795.4|20780.4|20815.4|20800.4|20795.4|20780.4|69
1583445000000|2020-03-05 21:50:00|20797.9|20782.9|20802.9|20787.9|20810.4|20795.4|20795.4|20780.4|39
1583445300000|2020-03-05 21:55:00|20805.4|20790.4|20827.8|20797.8|20828.1|20805.4|20805.4|20790.4|30
1583445600000|2020-03-05 22:00:00|20827.9|20797.9|20826.6|20796.6|20830.5|20800.5|20826.6|20796.6|0
1583445900000|2020-03-05 22:05:00|20826.8|20796.8|20822.6|20792.6|20826.9|20796.9|20821.7|20791.7|0
1583446200000|2020-03-05 22:10:00|20821.7|20791.7|20824.6|20794.6|20824.6|20794.6|20820.8|20790.8|0
1583446500000|2020-03-05 22:15:00|20824.9|20794.9|20825|20795|20825|20795|20822.6|20792.6|0
1583446800000|2020-03-05 22:20:00|20824.4|20794.4|20825.6|20795.6|20826.1|20796.1|20823.8|20793.8|0
1583447100000|2020-03-05 22:25:00|20825.8|20795.8|20827|20797|20828.1|20798.1|20825.6|20795.6|0
1583447400000|2020-03-05 22:30:00|20825.3|20795.3|20826.9|20796.9|20827.1|20797.1|20825.3|20795.3|0
1583447700000|2020-03-05 22:35:00|20826.7|20796.7|20830.1|20800.1|20831.6|20801.6|20822.6|20792.6|0
1583448000000|2020-03-05 22:40:00|20829.3|20799.3|20824.2|20794.2|20829.3|20799.3|20822.1|20792.1|0
1583448300000|2020-03-05 22:45:00|20821.5|20791.5|20826.8|20796.8|20828.4|20798.4|20821.5|20791.5|0
1583448600000|2020-03-05 22:50:00|20826.6|20796.6|20826.4|20796.4|20827.7|20797.7|20825.3|20795.3|0
1583448900000|2020-03-05 22:55:00|20828.3|20798.3|20849|20819|20849|20819|20828.3|20798.3|0
1583449200000|2020-03-05 23:00:00|20849.2|20819.2|20860.4|20845.4|20885.4|20870.4|20830.8|20800.8|179
1583449500000|2020-03-05 23:05:00|20862.9|20847.9|20850.4|20835.4|20867.9|20852.9|20827.9|20812.9|102
1583449800000|2020-03-05 23:10:00|20847.9|20832.9|20867.9|20852.9|20870.4|20855.4|20845.4|20830.4|137
1583450100000|2020-03-05 23:15:00|20865.4|20850.4|20880.4|20865.4|20885.4|20870.4|20860.4|20845.4|52
1583450400000|2020-03-05 23:20:00|20882.9|20867.9|20882.9|20867.9|20895.4|20880.4|20875.4|20860.4|144
1583450700000|2020-03-05 23:25:00|20885.4|20870.4|20890.4|20875.4|20895.4|20880.4|20875.4|20860.4|142
1583451000000|2020-03-05 23:30:00|20892.9|20877.9|20926.4|20919.4|20946.4|20939.4|20858.9|20851.9|62372
1583451300000|2020-03-05 23:35:00|20923.9|20916.9|20931.4|20924.4|20951.4|20944.4|20921.4|20914.4|368
1583451600000|2020-03-05 23:40:00|20933.9|20926.9|20961.4|20954.4|20966.4|20959.4|20928.9|20921.9|472
1583451900000|2020-03-05 23:45:00|20966.4|20959.4|20951.4|20944.4|20988.9|20981.9|20928.9|20921.9|1785
1583452200000|2020-03-05 23:50:00|20948.9|20941.9|20951.4|20944.4|20961.4|20954.4|20936.4|20929.4|382
1583452500000|2020-03-05 23:55:00|20956.4|20949.4|20981.4|20974.4|20991.4|20984.4|20956.4|20949.4|509
1583366400000|2020-03-05 00:00:00|21431.5|21424.5|21321.5|21314.5|21431.5|21424.5|21306.5|21299.5|3220
1583366700000|2020-03-05 00:05:00|21319|21312|21291.5|21284.5|21331.5|21324.5|21256.5|21249.5|2002
1583367000000|2020-03-05 00:10:00|21296.5|21289.5|21291.5|21284.5|21326.5|21319.5|21266.5|21259.5|1463
1583367300000|2020-03-05 00:15:00|21286.5|21279.5|21336.5|21329.5|21341.5|21334.5|21286.5|21279.5|1071
1583367600000|2020-03-05 00:20:00|21339|21332|21301.5|21294.5|21351.5|21344.5|21296.5|21289.5|754
1583367900000|2020-03-05 00:25:00|21304|21297|21326.5|21319.5|21336.5|21329.5|21301.5|21294.5|1013
1583368200000|2020-03-05 00:30:00|21321.5|21314.5|21326.5|21319.5|21326.5|21319.5|21286.5|21279.5|558
1583368500000|2020-03-05 00:35:00|21329|21322|21356.5|21349.5|21366.5|21359.5|21321.5|21314.5|1124
1583368800000|2020-03-05 00:40:00|21354|21347|21371.4|21364.4|21381.5|21374.5|21341.5|21334.5|618
1583369100000|2020-03-05 00:45:00|21376.4|21369.4|21371.4|21364.4|21381.4|21374.4|21363.9|21356.9|1066
1583369400000|2020-03-05 00:50:00|21368.9|21361.9|21356.4|21349.4|21371.4|21364.4|21346.4|21339.4|1008
1583369700000|2020-03-05 00:55:00|21353.9|21346.9|21381.4|21374.4|21386.4|21379.4|21351.4|21344.4|640
1583370000000|2020-03-05 01:00:00|21383.9|21376.9|21373.9|21366.9|21391.4|21384.4|21371.4|21364.4|544
1583370300000|2020-03-05 01:05:00|21371.4|21364.4|21348.9|21341.9|21376.4|21369.4|21336.4|21329.4|743
1583370600000|2020-03-05 01:10:00|21346.4|21339.4|21301.4|21294.4|21356.4|21349.4|21301.4|21294.4|1047
1583370900000|2020-03-05 01:15:00|21303.9|21296.9|21296.4|21289.4|21326.4|21319.4|21291.4|21284.4|1153
1583371200000|2020-03-05 01:20:00|21301.4|21294.4|21306.4|21299.4|21331.4|21324.4|21298.9|21291.9|927
1583371500000|2020-03-05 01:25:00|21296.4|21289.4|21323.9|21316.9|21326.4|21319.4|21291.4|21284.4|801
1583371800000|2020-03-05 01:30:00|21321.4|21314.4|21316.4|21309.4|21331.4|21324.4|21306.4|21299.4|815
1583372100000|2020-03-05 01:35:00|21318.9|21311.9|21346.4|21339.4|21346.4|21339.4|21313.9|21306.9|483
1583372400000|2020-03-05 01:40:00|21341.4|21334.4|21316.4|21309.4|21351.4|21344.4|21313.9|21306.9|454
1583372700000|2020-03-05 01:45:00|21313.9|21306.9|21291.4|21284.4|21316.4|21309.4|21283.9|21276.9|732
1583373000000|2020-03-05 01:50:00|21296.4|21289.4|21311.4|21304.4|21316.4|21309.4|21291.4|21284.4|540
1583373300000|2020-03-05 01:55:00|21308.9|21301.9|21306.4|21299.4|21316.4|21309.4|21296.4|21289.4|275
1583373600000|2020-03-05 02:00:00|21308.9|21301.9|21298.9|21291.9|21321.4|21314.4|21291.4|21284.4|462
1583373900000|2020-03-05 02:05:00|21301.4|21294.4|21266.4|21259.4|21301.4|21294.4|21266.4|21259.4|389
1583374200000|2020-03-05 02:10:00|21261.4|21254.4|21271.4|21264.4|21281.4|21274.4|21256.4|21249.4|449
1583374500000|2020-03-05 02:15:00|21273.9|21266.9|21246.4|21239.4|21273.9|21266.9|21241.4|21234.4|780
1583374800000|2020-03-05 02:20:00|21243.9|21236.9|21246.4|21239.4|21256.4|21249.4|21236.4|21229.4|416
1583375100000|2020-03-05 02:25:00|21251.4|21244.4|21296.4|21289.4|21296.4|21289.4|21251.4|21244.4|433
1583375400000|2020-03-05 02:30:00|21301.4|21294.4|21291.4|21284.4|21301.4|21294.4|21286.4|21279.4|507
1583375700000|2020-03-05 02:35:00|21286.4|21279.4|21271.4|21264.4|21291.4|21284.4|21266.4|21259.4|483
1583376000000|2020-03-05 02:40:00|21268.9|21261.9|21271.4|21264.4|21276.4|21269.4|21246.4|21239.4|233
1583376300000|2020-03-05 02:45:00|21276.4|21269.4|21286.4|21279.4|21291.4|21284.4|21256.4|21249.4|553
1583376600000|2020-03-05 02:50:00|21283.9|21276.9|21276.4|21269.4|21288.9|21281.9|21271.4|21264.4|245
1583376900000|2020-03-05 02:55:00|21278.9|21271.9|21301.4|21294.4|21301.4|21294.4|21263.9|21256.9|531
1583377200000|2020-03-05 03:00:00|21306.4|21299.4|21276.4|21269.4|21313.9|21306.9|21276.4|21269.4|397
1583377500000|2020-03-05 03:05:00|21278.9|21271.9|21266.4|21259.4|21281.4|21274.4|21261.4|21254.4|374
1583377800000|2020-03-05 03:10:00|21263.9|21256.9|21266.4|21259.4|21271.4|21264.4|21261.4|21254.4|225
1583378100000|2020-03-05 03:15:00|21263.9|21256.9|21268.9|21261.9|21281.4|21274.4|21261.4|21254.4|131
1583378400000|2020-03-05 03:20:00|21271.4|21264.4|21281.4|21274.4|21291.4|21284.4|21256.4|21249.4|336
1583378700000|2020-03-05 03:25:00|21278.9|21271.9|21276.4|21269.4|21283.9|21276.9|21268.9|21261.9|240
1583379000000|2020-03-05 03:30:00|21271.4|21264.4|21268.9|21261.9|21281.4|21274.4|21261.4|21254.4|524
1583379300000|2020-03-05 03:35:00|21271.4|21264.4|21281.4|21274.4|21286.4|21279.4|21261.4|21254.4|561
1583379600000|2020-03-05 03:40:00|21286.4|21279.4|21276.4|21269.4|21296.4|21289.4|21261.4|21254.4|616
1583379900000|2020-03-05 03:45:00|21271.4|21264.4|21256.4|21249.4|21276.4|21269.4|21246.4|21239.4|560
1583380200000|2020-03-05 03:50:00|21261.4|21254.4|21271.4|21264.4|21276.4|21269.4|21261.4|21254.4|433
1583380500000|2020-03-05 03:55:00|21276.4|21269.4|21266.4|21259.4|21281.4|21274.4|21266.4|21259.4|396
1583380800000|2020-03-05 04:00:00|21271.4|21264.4|21306.4|21299.4|21311.4|21304.4|21261.4|21254.4|609
1583381100000|2020-03-05 04:05:00|21301.4|21294.4|21291.4|21284.4|21306.4|21299.4|21286.4|21279.4|253
1583381400000|2020-03-05 04:10:00|21288.9|21281.9|21256.4|21249.4|21288.9|21281.9|21251.4|21244.4|555
1583381700000|2020-03-05 04:15:00|21251.4|21244.4|21241.4|21234.4|21256.4|21249.4|21226.4|21219.4|650
1583382000000|2020-03-05 04:20:00|21246.4|21239.4|21256.4|21249.4|21261.4|21254.4|21241.4|21234.4|303
1583382300000|2020-03-05 04:25:00|21258.9|21251.9|21261.4|21254.4|21266.4|21259.4|21246.4|21239.4|353
1583382600000|2020-03-05 04:30:00|21266.4|21259.4|21261.4|21254.4|21276.4|21269.4|21261.4|21254.4|298
1583382900000|2020-03-05 04:35:00|21256.4|21249.4|21276.4|21269.4|21291.4|21284.4|21256.4|21249.4|301
1583383200000|2020-03-05 04:40:00|21271.4|21264.4|21261.4|21254.4|21271.4|21264.4|21251.4|21244.4|287
1583383500000|2020-03-05 04:45:00|21258.9|21251.9|21266.4|21259.4|21266.4|21259.4|21248.9|21241.9|265
1583383800000|2020-03-05 04:50:00|21261.4|21254.4|21266.4|21259.4|21266.4|21259.4|21246.4|21239.4|263
1583384100000|2020-03-05 04:55:00|21261.4|21254.4|21256.4|21249.4|21271.4|21264.4|21256.4|21249.4|199
1583384400000|2020-03-05 05:00:00|21258.9|21251.9|21281.4|21274.4|21283.9|21276.9|21256.4|21249.4|396
1583384700000|2020-03-05 05:05:00|21276.4|21269.4|21296.4|21289.4|21301.4|21294.4|21276.4|21269.4|446
1583385000000|2020-03-05 05:10:00|21291.4|21284.4|21336.4|21329.4|21346.4|21339.4|21291.4|21284.4|1252
1583385300000|2020-03-05 05:15:00|21341.4|21334.4|21341.4|21334.4|21346.4|21339.4|21326.4|21319.4|492
1583385600000|2020-03-05 05:20:00|21336.4|21329.4|21326.4|21319.4|21341.4|21334.4|21316.4|21309.4|761
1583385900000|2020-03-05 05:25:00|21321.4|21314.4|21336.4|21329.4|21336.4|21329.4|21318.9|21311.9|639
1583386200000|2020-03-05 05:30:00|21333.9|21326.9|21341.4|21334.4|21346.4|21339.4|21326.4|21319.4|489
1583386500000|2020-03-05 05:35:00|21338.9|21331.9|21361.4|21354.4|21361.4|21354.4|21331.4|21324.4|670
1583386800000|2020-03-05 05:40:00|21356.4|21349.4|21351.4|21344.4|21361.4|21354.4|21341.4|21334.4|493
1583387100000|2020-03-05 05:45:00|21348.9|21341.9|21356.4|21349.4|21361.4|21354.4|21341.4|21334.4|484
1583387400000|2020-03-05 05:50:00|21358.9|21351.9|21366.4|21359.4|21366.4|21359.4|21351.4|21344.4|665
1583387700000|2020-03-05 05:55:00|21361.4|21354.4|21346.4|21339.4|21371.4|21364.4|21336.4|21329.4|2887
1583388000000|2020-03-05 06:00:00|21336.4|21329.4|21336.4|21329.4|21351.4|21344.4|21326.4|21319.4|4501
1583388300000|2020-03-05 06:05:00|21338.9|21331.9|21346.4|21339.4|21361.4|21354.4|21336.4|21329.4|1039
1583388600000|2020-03-05 06:10:00|21341.4|21334.4|21371.4|21364.4|21376.4|21369.4|21341.4|21334.4|959
1583388900000|2020-03-05 06:15:00|21366.4|21359.4|21361.4|21354.4|21371.4|21364.4|21351.4|21344.4|450
1583389200000|2020-03-05 06:20:00|21358.9|21351.9|21311.4|21304.4|21358.9|21351.9|21311.4|21304.4|386
1583389500000|2020-03-05 06:25:00|21313.9|21306.9|21311.4|21304.4|21321.4|21314.4|21306.4|21299.4|70
1583389800000|2020-03-05 06:30:00|21313.9|21306.9|21321.4|21314.4|21326.4|21319.4|21306.4|21299.4|22
1583390100000|2020-03-05 06:35:00|21326.4|21319.4|21318.9|21311.9|21331.4|21324.4|21316.4|21309.4|31
1583390400000|2020-03-05 06:40:00|21321.4|21314.4|21321.4|21314.4|21323.9|21316.9|21316.4|21309.4|20
1583390700000|2020-03-05 06:45:00|21311.4|21304.4|21311.4|21304.4|21313.9|21306.9|21306.4|21299.4|37
1583391000000|2020-03-05 06:50:00|21306.4|21299.4|21308.9|21301.9|21321.4|21314.4|21306.4|21299.4|28
1583391300000|2020-03-05 06:55:00|21311.4|21304.4|21286.4|21279.4|21311.4|21304.4|21276.4|21269.4|318
1583391600000|2020-03-05 07:00:00|21281.4|21274.4|21266.4|21259.4|21283.9|21276.9|21241.4|21234.4|989
1583391900000|2020-03-05 07:05:00|21261.4|21254.4|21241.4|21234.4|21263.9|21256.9|21236.4|21229.4|106
1583392200000|2020-03-05 07:10:00|21243.9|21236.9|21246.4|21239.4|21246.4|21239.4|21206.4|21199.4|137
1583392500000|2020-03-05 07:15:00|21233.9|21226.9|21261.4|21254.4|21263.9|21256.9|21231.4|21224.4|153
1583392800000|2020-03-05 07:20:00|21263.9|21256.9|21281.4|21274.4|21288.9|21281.9|21261.4|21254.4|125
1583393100000|2020-03-05 07:25:00|21278.9|21271.9|21276.4|21269.4|21286.4|21279.4|21271.4|21264.4|144
1583393400000|2020-03-05 07:30:00|21278.9|21271.9|21298.9|21291.9|21301.4|21294.4|21261.4|21254.4|250
1583393700000|2020-03-05 07:35:00|21301.4|21294.4|21301.4|21294.4|21311.4|21304.4|21293.9|21286.9|122
1583394000000|2020-03-05 07:40:00|21303.9|21296.9|21296.4|21289.4|21316.4|21309.4|21291.4|21284.4|134
1583394300000|2020-03-05 07:45:00|21298.9|21291.9|21298.9|21291.9|21316.4|21309.4|21296.4|21289.4|125
1583394600000|2020-03-05 07:50:00|21301.4|21294.4|21316.4|21309.4|21326.4|21319.4|21301.4|21294.4|114
1583394900000|2020-03-05 07:55:00|21318.9|21311.9|21313.9|21306.9|21321.4|21314.4|21301.4|21294.4|152
1583395200000|2020-03-05 08:00:00|21311.4|21304.4|21263.9|21256.9|21326.4|21319.4|21263.9|21256.9|470
1583395500000|2020-03-05 08:05:00|21261.4|21254.4|21296.4|21289.4|21298.9|21291.9|21256.4|21249.4|274
1583395800000|2020-03-05 08:10:00|21293.9|21286.9|21276.4|21269.4|21296.4|21289.4|21271.4|21264.4|240
1583396100000|2020-03-05 08:15:00|21278.9|21271.9|21258.9|21251.9|21291.4|21284.4|21256.4|21249.4|178
1583396400000|2020-03-05 08:20:00|21256.4|21249.4|21246.4|21239.4|21258.9|21251.9|21231.4|21224.4|256
1583396700000|2020-03-05 08:25:00|21243.9|21236.9|21238.9|21231.9|21256.4|21249.4|21228.9|21221.9|226
1583397000000|2020-03-05 08:30:00|21236.4|21229.4|21221.4|21214.4|21241.4|21234.4|21206.4|21199.4|232
1583397300000|2020-03-05 08:35:00|21218.9|21211.9|21206.4|21199.4|21233.9|21226.9|21198.9|21191.9|254
1583397600000|2020-03-05 08:40:00|21203.9|21196.9|21206.4|21199.4|21228.9|21221.9|21198.9|21191.9|156
1583397900000|2020-03-05 08:45:00|21201.4|21194.4|21206.4|21199.4|21226.4|21219.4|21191.4|21184.4|145
1583398200000|2020-03-05 08:50:00|21203.9|21196.9|21233.9|21226.9|21236.4|21229.4|21196.4|21189.4|275
1583398500000|2020-03-05 08:55:00|21236.4|21229.4|21171.4|21164.4|21236.4|21229.4|21168.9|21161.9|283
1583398800000|2020-03-05 09:00:00|21168.9|21161.9|21151.4|21144.4|21171.4|21164.4|21146.4|21139.4|380
1583399100000|2020-03-05 09:05:00|21146.4|21139.4|21111.4|21104.4|21148.9|21141.9|21101.4|21094.4|472
1583399400000|2020-03-05 09:10:00|21108.9|21101.9|21131.4|21124.4|21133.9|21126.9|21106.4|21099.4|407
1583399700000|2020-03-05 09:15:00|21133.9|21126.9|21146.4|21139.4|21156.4|21149.4|21121.4|21114.4|149
1583400000000|2020-03-05 09:20:00|21143.9|21136.9|21131.4|21124.4|21153.9|21146.9|21123.9|21116.9|214
1583400300000|2020-03-05 09:25:00|21133.9|21126.9|21098.9|21091.9|21133.9|21126.9|21096.4|21089.4|258
1583400600000|2020-03-05 09:30:00|21096.4|21089.4|21098.9|21091.9|21116.4|21109.4|21093.9|21086.9|181
1583400900000|2020-03-05 09:35:00|21101.4|21094.4|21116.4|21109.4|21143.9|21136.9|21093.9|21086.9|502
1583401200000|2020-03-05 09:40:00|21113.9|21106.9|21093.9|21086.9|21113.9|21106.9|21076.4|21069.4|189
1583401500000|2020-03-05 09:45:00|21091.4|21084.4|21131.4|21124.4|21141.4|21134.4|21086.4|21079.4|225
1583401800000|2020-03-05 09:50:00|21126.4|21119.4|21121.4|21114.4|21131.4|21124.4|21106.4|21099.4|167
1583402100000|2020-03-05 09:55:00|21116.4|21109.4|21106.4|21099.4|21121.4|21114.4|21098.9|21091.9|262
1583402400000|2020-03-05 10:00:00|21108.9|21101.9|21118.9|21111.9|21121.4|21114.4|21086.4|21079.4|218
1583402700000|2020-03-05 10:05:00|21116.4|21109.4|21078.9|21071.9|21121.4|21114.4|21061.4|21054.4|269
1583403000000|2020-03-05 10:10:00|21076.4|21069.4|21036.4|21029.4|21081.4|21074.4|21036.4|21029.4|270
1583403300000|2020-03-05 10:15:00|21041.4|21034.4|21046.4|21039.4|21061.4|21054.4|21036.4|21029.4|406
1583403600000|2020-03-05 10:20:00|21043.9|21036.9|21041.4|21034.4|21051.4|21044.4|21028.9|21021.9|309
1583403900000|2020-03-05 10:25:00|21043.9|21036.9|21036.4|21029.4|21053.9|21046.9|21031.4|21024.4|311
1583404200000|2020-03-05 10:30:00|21038.9|21031.9|21063.9|21056.9|21066.4|21059.4|21031.4|21024.4|318
1583404500000|2020-03-05 10:35:00|21061.4|21054.4|21066.4|21059.4|21076.4|21069.4|21056.4|21049.4|135
1583404800000|2020-03-05 10:40:00|21063.9|21056.9|21063.9|21056.9|21066.4|21059.4|21046.4|21039.4|177
1583405100000|2020-03-05 10:45:00|21061.4|21054.4|21076.4|21069.4|21086.4|21079.4|21053.9|21046.9|145
1583405400000|2020-03-05 10:50:00|21081.4|21074.4|21046.4|21039.4|21086.4|21079.4|21046.4|21039.4|124
1583405700000|2020-03-05 10:55:00|21048.9|21041.9|21041.4|21034.4|21061.4|21054.4|21033.9|21026.9|340
1583406000000|2020-03-05 11:00:00|21043.9|21036.9|21061.4|21054.4|21071.4|21064.4|21043.9|21036.9|182
1583406300000|2020-03-05 11:05:00|21063.9|21056.9|21078.9|21071.9|21086.4|21079.4|21046.4|21039.4|347
1583406600000|2020-03-05 11:10:00|21076.4|21069.4|21076.4|21069.4|21086.4|21079.4|21066.4|21059.4|114
1583406900000|2020-03-05 11:15:00|21078.9|21071.9|21061.4|21054.4|21091.4|21084.4|21058.9|21051.9|157
1583407200000|2020-03-05 11:20:00|21058.9|21051.9|21051.4|21044.4|21073.9|21066.9|21041.4|21034.4|180
1583407500000|2020-03-05 11:25:00|21053.9|21046.9|21036.4|21029.4|21056.4|21049.4|21031.4|21024.4|120
1583407800000|2020-03-05 11:30:00|21041.4|21034.4|21033.9|21026.9|21051.4|21044.4|21023.9|21016.9|317
1583408100000|2020-03-05 11:35:00|21031.4|21024.4|21036.4|21029.4|21041.4|21034.4|21021.4|21014.4|182
1583408400000|2020-03-05 11:40:00|21033.9|21026.9|21051.4|21044.4|21056.4|21049.4|21031.4|21024.4|104
1583408700000|2020-03-05 11:45:00|21053.9|21046.9|21053.9|21046.9|21061.4|21054.4|21031.4|21024.4|252
1583409000000|2020-03-05 11:50:00|21051.4|21044.4|21041.4|21034.4|21066.4|21059.4|21031.4|21024.4|171
1583409300000|2020-03-05 11:55:00|21036.4|21029.4|21061.4|21054.4|21063.9|21056.9|21036.4|21029.4|116
1583409600000|2020-03-05 12:00:00|21066.4|21059.4|21041.4|21034.4|21066.4|21059.4|21028.9|21021.9|274
1583409900000|2020-03-05 12:05:00|21038.9|21031.9|21041.4|21034.4|21056.4|21049.4|21038.9|21031.9|74
1583410200000|2020-03-05 12:10:00|21043.9|21036.9|21046.4|21039.4|21051.4|21044.4|21028.9|21021.9|109
1583410500000|2020-03-05 12:15:00|21043.9|21036.9|21031.4|21024.4|21056.4|21049.4|21031.4|21024.4|124
1583410800000|2020-03-05 12:20:00|21033.9|21026.9|21056.4|21049.4|21056.4|21049.4|21028.9|21021.9|95
1583411100000|2020-03-05 12:25:00|21058.9|21051.9|21056.4|21049.4|21066.4|21059.4|21038.9|21031.9|364
1583411400000|2020-03-05 12:30:00|21058.9|21051.9|21041.4|21034.4|21071.4|21064.4|21036.4|21029.4|119
1583411700000|2020-03-05 12:35:00|21043.9|21036.9|21026.4|21019.4|21043.9|21036.9|21026.4|21019.4|341
1583412000000|2020-03-05 12:40:00|21028.9|21021.9|21041.4|21034.4|21046.4|21039.4|21026.4|21019.4|177
1583412300000|2020-03-05 12:45:00|21046.4|21039.4|21031.4|21024.4|21046.4|21039.4|21026.4|21019.4|82
1583412600000|2020-03-05 12:50:00|21028.9|21021.9|21041.4|21034.4|21046.4|21039.4|21023.9|21016.9|144
1583412900000|2020-03-05 12:55:00|21046.4|21039.4|21023.9|21016.9|21051.4|21044.4|21021.4|21014.4|134
1583413200000|2020-03-05 13:00:00|21026.4|21019.4|20996.4|20989.4|21036.4|21029.4|20991.4|20984.4|380
1583413500000|2020-03-05 13:05:00|20998.9|20991.9|20991.4|20984.4|21001.4|20994.4|20986.4|20979.4|184
1583413800000|2020-03-05 13:10:00|20993.9|20986.9|21011.4|21004.4|21016.4|21009.4|20991.4|20984.4|159
1583414100000|2020-03-05 13:15:00|21013.9|21006.9|20971.4|20964.4|21013.9|21006.9|20971.4|20964.4|110
1583414400000|2020-03-05 13:20:00|20968.9|20961.9|20946.4|20939.4|20968.9|20961.9|20926.4|20919.4|533
1583414700000|2020-03-05 13:25:00|20943.9|20936.9|20941.4|20934.4|20951.4|20944.4|20931.4|20924.4|186
1583415000000|2020-03-05 13:30:00|20943.9|20936.9|20931.4|20924.4|20948.9|20941.9|20926.4|20919.4|166
1583415300000|2020-03-05 13:35:00|20928.9|20921.9|20923.9|20916.9|20943.9|20936.9|20918.9|20911.9|231
1583415600000|2020-03-05 13:40:00|20921.4|20914.4|20941.4|20934.4|20951.4|20944.4|20921.4|20914.4|159
1583415900000|2020-03-05 13:45:00|20938.9|20931.9|20946.4|20939.4|20971.4|20964.4|20936.4|20929.4|338
1583416200000|2020-03-05 13:50:00|20948.9|20941.9|20956.4|20949.4|20971.4|20964.4|20936.4|20929.4|159
1583416500000|2020-03-05 13:55:00|20953.9|20946.9|20961.4|20954.4|20968.9|20961.9|20946.4|20939.4|111
1583416800000|2020-03-05 14:00:00|20958.9|20951.9|20946.4|20939.4|20966.4|20959.4|20941.4|20934.4|126
1583417100000|2020-03-05 14:05:00|20943.9|20936.9|20921.4|20914.4|20943.9|20936.9|20911.4|20904.4|242
1583417400000|2020-03-05 14:10:00|20926.4|20919.4|20921.4|20914.4|20946.4|20939.4|20916.4|20909.4|202
1583417700000|2020-03-05 14:15:00|20923.9|20916.9|20891.4|20884.4|20928.9|20921.9|20891.4|20884.4|409
1583418000000|2020-03-05 14:20:00|20893.9|20886.9|20916.4|20909.4|20916.4|20909.4|20893.9|20886.9|169
1583418300000|2020-03-05 14:25:00|20913.9|20906.9|20926.4|20919.4|20931.4|20924.4|20898.9|20891.9|393
1583418600000|2020-03-05 14:30:00|20921.4|20914.4|20951.4|20944.4|20953.9|20946.9|20886.4|20879.4|1297
1583418900000|2020-03-05 14:35:00|20956.4|20949.4|20956.4|20949.4|20991.4|20984.4|20941.4|20934.4|823
1583419200000|2020-03-05 14:40:00|20961.4|20954.4|20961.4|20954.4|20971.4|20964.4|20931.4|20924.4|597
1583419500000|2020-03-05 14:45:00|20956.4|20949.4|20921.4|20914.4|20973.9|20966.9|20916.4|20909.4|696
1583419800000|2020-03-05 14:50:00|20923.9|20916.9|20916.4|20909.4|20946.4|20939.4|20896.4|20889.4|786
1583420100000|2020-03-05 14:55:00|20913.9|20906.9|20921.4|20914.4|20921.4|20914.4|20881.4|20874.4|559
1583420400000|2020-03-05 15:00:00|20913.9|20906.9|20891.4|20884.4|20931.4|20924.4|20891.4|20884.4|521
1583420700000|2020-03-05 15:05:00|20893.9|20886.9|20911.4|20904.4|20916.4|20909.4|20886.4|20879.4|314
1583421000000|2020-03-05 15:10:00|20908.9|20901.9|20966.4|20959.4|20971.4|20964.4|20901.4|20894.4|1129
1583421300000|2020-03-05 15:15:00|20963.9|20956.9|20971.4|20964.4|20976.4|20969.4|20926.4|20919.4|525
1583421600000|2020-03-05 15:20:00|20966.4|20959.4|20976.4|20969.4|21006.4|20999.4|20953.9|20946.9|574
1583421900000|2020-03-05 15:25:00|20973.9|20966.9|20946.4|20939.4|20978.9|20971.9|20946.4|20939.4|424
1583422200000|2020-03-05 15:30:00|20948.9|20941.9|20951.4|20944.4|20968.9|20961.9|20943.9|20936.9|473
1583422500000|2020-03-05 15:35:00|20953.9|20946.9|20918.9|20911.9|20956.4|20949.4|20916.4|20909.4|349
1583422800000|2020-03-05 15:40:00|20916.4|20909.4|20921.4|20914.4|20958.9|20951.9|20916.4|20909.4|200
1583423100000|2020-03-05 15:45:00|20918.9|20911.9|20946.4|20939.4|20958.9|20951.9|20908.9|20901.9|432
1583423400000|2020-03-05 15:50:00|20941.4|20934.4|20966.4|20959.4|20971.4|20964.4|20931.4|20924.4|280
1583423700000|2020-03-05 15:55:00|20963.9|20956.9|20936.4|20929.4|20968.9|20961.9|20931.4|20924.4|165
1583424000000|2020-03-05 16:00:00|20933.9|20926.9|20953.9|20946.9|20968.9|20961.9|20931.4|20924.4|388
1583424300000|2020-03-05 16:05:00|20956.4|20949.4|21001.4|20994.4|21001.4|20994.4|20953.9|20946.9|649
1583424600000|2020-03-05 16:10:00|20998.9|20991.9|21016.4|21009.4|21021.4|21014.4|20981.4|20974.4|319
1583424900000|2020-03-05 16:15:00|21011.4|21004.4|21011.4|21004.4|21021.4|21014.4|21001.4|20994.4|544
1583425200000|2020-03-05 16:20:00|21013.9|21006.9|20981.4|20974.4|21016.4|21009.4|20976.4|20969.4|283
1583425500000|2020-03-05 16:25:00|20978.9|20971.9|21001.4|20994.4|21016.4|21009.4|20976.4|20969.4|536
1583425800000|2020-03-05 16:30:00|20996.4|20989.4|20971.4|20964.4|21016.4|21009.4|20968.9|20961.9|403
1583426100000|2020-03-05 16:35:00|20968.9|20961.9|20936.4|20929.4|20971.4|20964.4|20933.9|20926.9|610
1583426400000|2020-03-05 16:40:00|20938.9|20931.9|20921.4|20914.4|20946.4|20939.4|20921.4|20914.4|424
1583426700000|2020-03-05 16:45:00|20923.9|20916.9|20936.4|20929.4|20946.4|20939.4|20916.4|20909.4|203
1583427000000|2020-03-05 16:50:00|20938.9|20931.9|20933.9|20926.9|20946.4|20939.4|20918.9|20911.9|180
1583427300000|2020-03-05 16:55:00|20931.4|20924.4|20921.4|20914.4|20931.4|20924.4|20896.4|20889.4|407
1583427600000|2020-03-05 17:00:00|20923.9|20916.9|20911.4|20904.4|20931.4|20924.4|20903.9|20896.9|168
1583427900000|2020-03-05 17:05:00|20913.9|20906.9|20886.4|20879.4|20916.4|20909.4|20878.9|20871.9|351
1583428200000|2020-03-05 17:10:00|20881.4|20874.4|20883.9|20876.9|20901.4|20894.4|20881.4|20874.4|162
1583428500000|2020-03-05 17:15:00|20886.4|20879.4|20858.9|20851.9|20896.4|20889.4|20846.4|20839.4|654
1583428800000|2020-03-05 17:20:00|20861.4|20854.4|20843.9|20836.9|20876.4|20869.4|20841.4|20834.4|523
1583429100000|2020-03-05 17:25:00|20846.4|20839.4|20851.4|20844.4|20861.4|20854.4|20826.4|20819.4|488
1583429400000|2020-03-05 17:30:00|20853.9|20846.9|20861.4|20854.4|20886.4|20879.4|20851.4|20844.4|209
1583429700000|2020-03-05 17:35:00|20863.9|20856.9|20826.4|20819.4|20871.4|20864.4|20826.4|20819.4|511
1583430000000|2020-03-05 17:40:00|20828.9|20821.9|20786.4|20779.4|20831.4|20824.4|20786.4|20779.4|628
1583430300000|2020-03-05 17:45:00|20783.9|20776.9|20811.4|20804.4|20811.4|20804.4|20771.4|20764.4|674
1583430600000|2020-03-05 17:50:00|20808.9|20801.9|20813.9|20806.9|20816.4|20809.4|20786.4|20779.4|329
1583430900000|2020-03-05 17:55:00|20811.4|20804.4|20776.4|20769.4|20816.4|20809.4|20776.4|20769.4|322
1583431200000|2020-03-05 18:00:00|20778.9|20771.9|20781.4|20774.4|20801.4|20794.4|20776.4|20769.4|297
1583431500000|2020-03-05 18:05:00|20786.4|20779.4|20771.4|20764.4|20796.4|20789.4|20761.4|20754.4|547
1583431800000|2020-03-05 18:10:00|20768.9|20761.9|20761.4|20754.4|20793.9|20786.9|20751.4|20744.4|330
1583432100000|2020-03-05 18:15:00|20766.4|20759.4|20766.4|20759.4|20781.4|20774.4|20746.4|20739.4|361
1583432400000|2020-03-05 18:20:00|20763.9|20756.9|20783.9|20776.9|20801.4|20794.4|20761.4|20754.4|277
1583432700000|2020-03-05 18:25:00|20786.4|20779.4|20816.4|20809.4|20816.4|20809.4|20778.9|20771.9|279
1583433000000|2020-03-05 18:30:00|20818.9|20811.9|20831.4|20824.4|20836.4|20829.4|20796.4|20789.4|287
1583433300000|2020-03-05 18:35:00|20833.9|20826.9|20826.4|20819.4|20866.4|20859.4|20821.4|20814.4|228
1583433600000|2020-03-05 18:40:00|20823.9|20816.9|20801.4|20794.4|20831.4|20824.4|20796.4|20789.4|267
1583433900000|2020-03-05 18:45:00|20803.9|20796.9|20846.4|20839.4|20856.4|20849.4|20796.4|20789.4|333
1583434200000|2020-03-05 18:50:00|20848.9|20841.9|20811.4|20804.4|20861.4|20854.4|20806.4|20799.4|166
1583434500000|2020-03-05 18:55:00|20813.9|20806.9|20853.9|20846.9|20856.4|20849.4|20811.4|20804.4|210
1583434800000|2020-03-05 19:00:00|20851.4|20844.4|20813.9|20806.9|20851.4|20844.4|20801.4|20794.4|223
1583435100000|2020-03-05 19:05:00|20816.4|20809.4|20826.4|20819.4|20841.4|20834.4|20811.4|20804.4|150
1583435400000|2020-03-05 19:10:00|20823.9|20816.9|20848.9|20841.9|20861.4|20854.4|20811.4|20804.4|120
1583435700000|2020-03-05 19:15:00|20846.4|20839.4|20816.4|20809.4|20851.4|20844.4|20811.4|20804.4|190
1583436000000|2020-03-05 19:20:00|20813.9|20806.9|20791.4|20784.4|20828.9|20821.9|20791.4|20784.4|528
1583436300000|2020-03-05 19:25:00|20793.9|20786.9|20796.4|20789.4|20811.4|20804.4|20776.4|20769.4|291
1583436600000|2020-03-05 19:30:00|20791.4|20784.4|20806.4|20799.4|20821.4|20814.4|20791.4|20784.4|232
1583436900000|2020-03-05 19:35:00|20803.9|20796.9|20841.4|20834.4|20851.4|20844.4|20796.4|20789.4|234
1583437200000|2020-03-05 19:40:00|20838.9|20831.9|20811.4|20804.4|20856.4|20849.4|20808.9|20801.9|287
1583437500000|2020-03-05 19:45:00|20813.9|20806.9|20826.4|20819.4|20828.9|20821.9|20801.4|20794.4|164
1583437800000|2020-03-05 19:50:00|20828.9|20821.9|20801.4|20794.4|20841.4|20834.4|20796.4|20789.4|240
1583438100000|2020-03-05 19:55:00|20806.4|20799.4|20816.4|20809.4|20836.4|20829.4|20801.4|20794.4|606
1583438400000|2020-03-05 20:00:00|20818.9|20811.9|20811.4|20804.4|20828.9|20821.9|20806.4|20799.4|480
1583438700000|2020-03-05 20:05:00|20808.9|20801.9|20836.4|20829.4|20841.4|20834.4|20808.9|20801.9|265
1583439000000|2020-03-05 20:10:00|20833.9|20826.9|20796.4|20789.4|20846.4|20839.4|20786.4|20779.4|725
1583439300000|2020-03-05 20:15:00|20798.9|20791.9|20771.4|20764.4|20811.4|20804.4|20761.4|20754.4|639
1583439600000|2020-03-05 20:20:00|20766.4|20759.4|20766.4|20759.4|20796.4|20789.4|20763.9|20756.9|489
1583439900000|2020-03-05 20:25:00|20763.9|20756.9|20776.4|20769.4|20801.4|20794.4|20746.4|20739.4|542
1583440200000|2020-03-05 20:30:00|20778.9|20771.9|20826.4|20819.4|20851.4|20844.4|20771.4|20764.4|650
1583440500000|2020-03-05 20:35:00|20823.9|20816.9|20798.9|20791.9|20851.4|20844.4|20793.9|20786.9|162
1583440800000|2020-03-05 20:40:00|20801.4|20794.4|20816.4|20809.4|20831.4|20824.4|20766.4|20759.4|329
1583441100000|2020-03-05 20:45:00|20818.9|20811.9|20818.9|20811.9|20843.9|20836.9|20786.4|20779.4|249
1583441400000|2020-03-05 20:50:00|20821.4|20814.4|20806.4|20799.4|20886.4|20879.4|20793.9|20786.9|797
1583441700000|2020-03-05 20:55:00|20803.9|20796.9|20781.4|20774.4|20821.4|20814.4|20781.4|20774.4|1087
1583442000000|2020-03-05 21:00:00|20778.9|20771.9|20793.9|20786.9|20806.4|20799.4|20776.4|20769.4|365
1583442300000|2020-03-05 21:05:00|20791.4|20784.4|20786.4|20779.4|20811.4|20804.4|20776.4|20769.4|172
1583442600000|2020-03-05 21:10:00|20791.4|20784.4|20796.4|20789.4|20801.4|20794.4|20781.4|20774.4|115
1583442900000|2020-03-05 21:15:00|20800.4|20785.4|20815.4|20800.4|20820.4|20805.4|20800.4|20785.4|56
1583443200000|2020-03-05 21:20:00|20810.4|20795.4|20795.4|20780.4|20810.4|20795.4|20795.4|20780.4|34
1583443500000|2020-03-05 21:25:00|20797.9|20782.9|20790.4|20775.4|20797.9|20782.9|20790.4|20775.4|21
1583443800000|2020-03-05 21:30:00|20792.9|20777.9|20800.4|20785.4|20800.4|20785.4|20777.9|20762.9|143
1583444100000|2020-03-05 21:35:00|20795.4|20780.4|20810.4|20795.4|20810.4|20795.4|20795.4|20780.4|61
1583444400000|2020-03-05 21:40:00|20807.9|20792.9|20820.4|20805.4|20822.9|20807.9|20805.4|20790.4|23
1583444700000|2020-03-05 21:45:00|20815.4|20800.4|20795.4|20780.4|20815.4|20800.4|20795.4|20780.4|69
1583445000000|2020-03-05 21:50:00|20797.9|20782.9|20802.9|20787.9|20810.4|20795.4|20795.4|20780.4|39
1583445300000|2020-03-05 21:55:00|20805.4|20790.4|20827.8|20797.8|20828.1|20805.4|20805.4|20790.4|30
1583445600000|2020-03-05 22:00:00|20827.9|20797.9|20826.6|20796.6|20830.5|20800.5|20826.6|20796.6|0
1583445900000|2020-03-05 22:05:00|20826.8|20796.8|20822.6|20792.6|20826.9|20796.9|20821.7|20791.7|0
1583446200000|2020-03-05 22:10:00|20821.7|20791.7|20824.6|20794.6|20824.6|20794.6|20820.8|20790.8|0
1583446500000|2020-03-05 22:15:00|20824.9|20794.9|20825|20795|20825|20795|20822.6|20792.6|0
1583446800000|2020-03-05 22:20:00|20824.4|20794.4|20825.6|20795.6|20826.1|20796.1|20823.8|20793.8|0
1583447100000|2020-03-05 22:25:00|20825.8|20795.8|20827|20797|20828.1|20798.1|20825.6|20795.6|0
1583447400000|2020-03-05 22:30:00|20825.3|20795.3|20826.9|20796.9|20827.1|20797.1|20825.3|20795.3|0
1583447700000|2020-03-05 22:35:00|20826.7|20796.7|20830.1|20800.1|20831.6|20801.6|20822.6|20792.6|0
1583448000000|2020-03-05 22:40:00|20829.3|20799.3|20824.2|20794.2|20829.3|20799.3|20822.1|20792.1|0
1583448300000|2020-03-05 22:45:00|20821.5|20791.5|20826.8|20796.8|20828.4|20798.4|20821.5|20791.5|0
1583448600000|2020-03-05 22:50:00|20826.6|20796.6|20826.4|20796.4|20827.7|20797.7|20825.3|20795.3|0
1583448900000|2020-03-05 22:55:00|20828.3|20798.3|20849|20819|20849|20819|20828.3|20798.3|0
1583449200000|2020-03-05 23:00:00|20849.2|20819.2|20860.4|20845.4|20885.4|20870.4|20830.8|20800.8|179
1583449500000|2020-03-05 23:05:00|20862.9|20847.9|20850.4|20835.4|20867.9|20852.9|20827.9|20812.9|102
1583449800000|2020-03-05 23:10:00|20847.9|20832.9|20867.9|20852.9|20870.4|20855.4|20845.4|20830.4|137
1583450100000|2020-03-05 23:15:00|20865.4|20850.4|20880.4|20865.4|20885.4|20870.4|20860.4|20845.4|52
1583450400000|2020-03-05 23:20:00|20882.9|20867.9|20882.9|20867.9|20895.4|20880.4|20875.4|20860.4|144
1583450700000|2020-03-05 23:25:00|20885.4|20870.4|20890.4|20875.4|20895.4|20880.4|20875.4|20860.4|142
1583451000000|2020-03-05 23:30:00|20892.9|20877.9|20926.4|20919.4|20946.4|20939.4|20858.9|20851.9|62372
1583451300000|2020-03-05 23:35:00|20923.9|20916.9|20931.4|20924.4|20951.4|20944.4|20921.4|20914.4|368
1583451600000|2020-03-05 23:40:00|20933.9|20926.9|20961.4|20954.4|20966.4|20959.4|20928.9|20921.9|472
1583451900000|2020-03-05 23:45:00|20966.4|20959.4|20951.4|20944.4|20988.9|20981.9|20928.9|20921.9|1785
1583452200000|2020-03-05 23:50:00|20948.9|20941.9|20951.4|20944.4|20961.4|20954.4|20936.4|20929.4|382
1583452500000|2020-03-05 23:55:00|20956.4|20949.4|20981.4|20974.4|20991.4|20984.4|20956.4|20949.4|509
1583452800000|2020-03-06 00:00:00|20983.9|20976.9|21006.4|20999.4|21031.4|21024.4|20951.4|20944.4|2883
1583453100000|2020-03-06 00:05:00|21001.4|20994.4|21001.4|20994.4|21006.4|20999.4|20961.4|20954.4|1545
1583453400000|2020-03-06 00:10:00|21006.4|20999.4|21011.4|21004.4|21026.4|21019.4|20981.4|20974.4|1099
1583453700000|2020-03-06 00:15:00|21006.4|20999.4|21048.9|21041.9|21066.4|21059.4|20991.4|20984.4|1763
1583454000000|2020-03-06 00:20:00|21046.4|21039.4|21041.4|21034.4|21046.4|21039.4|21026.4|21019.4|716
1583454300000|2020-03-06 00:25:00|21038.9|21031.9|21031.4|21024.4|21046.4|21039.4|21013.9|21006.9|688
1583454600000|2020-03-06 00:30:00|21033.9|21026.9|20996.4|20989.4|21036.4|21029.4|20996.4|20989.4|1864
1583454900000|2020-03-06 00:35:00|20991.4|20984.4|20976.4|20969.4|21011.4|21004.4|20971.4|20964.4|1683
1583455200000|2020-03-06 00:40:00|20973.9|20966.9|20956.4|20949.4|20986.4|20979.4|20951.4|20944.4|894
1583455500000|2020-03-06 00:45:00|20951.4|20944.4|20936.4|20929.4|20951.4|20944.4|20916.4|20909.4|1136
1583455800000|2020-03-06 00:50:00|20933.9|20926.9|20946.4|20939.4|20961.4|20954.4|20931.4|20924.4|1444
1583456100000|2020-03-06 00:55:00|20948.9|20941.9|20956.4|20949.4|20958.9|20951.9|20926.4|20919.4|1333
1583456400000|2020-03-06 01:00:00|20951.4|20944.4|20896.4|20889.4|20951.4|20944.4|20891.4|20884.4|1268
1583456700000|2020-03-06 01:05:00|20901.4|20894.4|20876.4|20869.4|20911.4|20904.4|20871.4|20864.4|911
1583457000000|2020-03-06 01:10:00|20873.9|20866.9|20851.4|20844.4|20886.4|20879.4|20846.4|20839.4|1128
1583457300000|2020-03-06 01:15:00|20846.4|20839.4|20821.4|20814.4|20861.4|20854.4|20816.4|20809.4|1395
1583457600000|2020-03-06 01:20:00|20818.9|20811.9|20846.4|20839.4|20848.9|20841.9|20806.4|20799.4|987
1583457900000|2020-03-06 01:25:00|20848.9|20841.9|20811.4|20804.4|20851.4|20844.4|20806.4|20799.4|909
1583458200000|2020-03-06 01:30:00|20816.4|20809.4|20816.4|20809.4|20831.4|20824.4|20806.4|20799.4|1218
1583458500000|2020-03-06 01:35:00|20813.9|20806.9|20836.4|20829.4|20836.4|20829.4|20808.9|20801.9|1153
1583458800000|2020-03-06 01:40:00|20841.4|20834.4|20833.9|20826.9|20851.4|20844.4|20826.4|20819.4|1506
1583459100000|2020-03-06 01:45:00|20836.4|20829.4|20791.4|20784.4|20836.4|20829.4|20786.4|20779.4|1778
1583459400000|2020-03-06 01:50:00|20788.9|20781.9|20786.4|20779.4|20811.4|20804.4|20778.9|20771.9|1356
1583459700000|2020-03-06 01:55:00|20783.9|20776.9|20756.4|20749.4|20786.4|20779.4|20753.9|20746.9|1895
1583460000000|2020-03-06 02:00:00|20761.4|20754.4|20741.4|20734.4|20776.4|20769.4|20711.4|20704.4|2110
1583460300000|2020-03-06 02:05:00|20746.4|20739.4|20711.4|20704.4|20746.4|20739.4|20701.4|20694.4|1227
1583460600000|2020-03-06 02:10:00|20706.4|20699.4|20686.4|20679.4|20716.4|20709.4|20681.4|20674.4|1136
1583460900000|2020-03-06 02:15:00|20691.4|20684.4|20721.4|20714.4|20726.4|20719.4|20681.4|20674.4|1265
1583461200000|2020-03-06 02:20:00|20716.4|20709.4|20706.4|20699.4|20721.4|20714.4|20681.4|20674.4|922
1583461500000|2020-03-06 02:25:00|20701.4|20694.4|20683.9|20676.9|20711.4|20704.4|20671.4|20664.4|895
1583461800000|2020-03-06 02:30:00|20686.4|20679.4|20678.9|20671.9|20696.4|20689.4|20666.4|20659.4|672
1583462100000|2020-03-06 02:35:00|20676.4|20669.4|20726.4|20719.4|20726.4|20719.4|20676.4|20669.4|858
1583462400000|2020-03-06 02:40:00|20731.4|20724.4|20706.4|20699.4|20731.4|20724.4|20686.4|20679.4|700
1583462700000|2020-03-06 02:45:00|20703.9|20696.9|20671.4|20664.4|20721.4|20714.4|20666.4|20659.4|656
1583463000000|2020-03-06 02:50:00|20668.9|20661.9|20706.4|20699.4|20713.9|20706.9|20661.4|20654.4|626
1583463300000|2020-03-06 02:55:00|20703.9|20696.9|20661.4|20654.4|20711.4|20704.4|20661.4|20654.4|536
1583463600000|2020-03-06 03:00:00|20656.4|20649.4|20656.4|20649.4|20656.4|20649.4|20616.4|20609.4|861
1583463900000|2020-03-06 03:05:00|20658.9|20651.9|20646.4|20639.4|20666.4|20659.4|20641.4|20634.4|398
1583464200000|2020-03-06 03:10:00|20648.9|20641.9|20641.4|20634.4|20661.4|20654.4|20641.4|20634.4|422
1583464500000|2020-03-06 03:15:00|20636.4|20629.4|20651.4|20644.4|20661.4|20654.4|20636.4|20629.4|309
1583464800000|2020-03-06 03:20:00|20648.9|20641.9|20691.4|20684.4|20691.4|20684.4|20641.4|20634.4|390
1583465100000|2020-03-06 03:25:00|20686.4|20679.4|20676.4|20669.4|20696.4|20689.4|20663.9|20656.9|634
1583465400000|2020-03-06 03:30:00|20678.9|20671.9|20701.4|20694.4|20706.4|20699.4|20666.4|20659.4|758
1583465700000|2020-03-06 03:35:00|20706.4|20699.4|20741.4|20734.4|20746.4|20739.4|20696.4|20689.4|735
1583466000000|2020-03-06 03:40:00|20743.9|20736.9|20716.4|20709.4|20746.4|20739.4|20711.4|20704.4|528
1583466300000|2020-03-06 03:45:00|20718.9|20711.9|20698.9|20691.9|20721.4|20714.4|20691.4|20684.4|865
1583466600000|2020-03-06 03:50:00|20701.4|20694.4|20671.4|20664.4|20701.4|20694.4|20658.9|20651.9|650
1583466900000|2020-03-06 03:55:00|20668.9|20661.9|20638.9|20631.9|20671.4|20664.4|20631.4|20624.4|668
1583467200000|2020-03-06 04:00:00|20636.4|20629.4|20621.4|20614.4|20651.4|20644.4|20621.4|20614.4|479
1583467500000|2020-03-06 04:05:00|20618.9|20611.9|20661.4|20654.4|20661.4|20654.4|20616.4|20609.4|593
1583467800000|2020-03-06 04:10:00|20656.4|20649.4|20671.4|20664.4|20681.4|20674.4|20651.4|20644.4|789
1583468100000|2020-03-06 04:15:00|20668.9|20661.9|20666.4|20659.4|20686.4|20679.4|20656.4|20649.4|497
1583468400000|2020-03-06 04:20:00|20668.9|20661.9|20671.4|20664.4|20686.4|20679.4|20661.4|20654.4|459
1583468700000|2020-03-06 04:25:00|20676.4|20669.4|20698.9|20691.9|20701.4|20694.4|20671.4|20664.4|406
1583469000000|2020-03-06 04:30:00|20701.4|20694.4|20691.4|20684.4|20716.4|20709.4|20686.4|20679.4|811
1583469300000|2020-03-06 04:35:00|20696.4|20689.4|20711.4|20704.4|20711.4|20704.4|20686.4|20679.4|547
1583469600000|2020-03-06 04:40:00|20706.4|20699.4|20711.4|20704.4|20721.4|20714.4|20698.9|20691.9|761
1583469900000|2020-03-06 04:45:00|20716.4|20709.4|20716.4|20709.4|20736.4|20729.4|20706.4|20699.4|486
1583470200000|2020-03-06 04:50:00|20711.4|20704.4|20691.4|20684.4|20726.4|20719.4|20686.4|20679.4|365
1583470500000|2020-03-06 04:55:00|20701.4|20694.4|20701.4|20694.4|20711.4|20704.4|20691.4|20684.4|330
1583470800000|2020-03-06 05:00:00|20706.4|20699.4|20706.4|20699.4|20721.4|20714.4|20696.4|20689.4|528
1583471100000|2020-03-06 05:05:00|20711.4|20704.4|20681.4|20674.4|20711.4|20704.4|20681.4|20674.4|617
1583471400000|2020-03-06 05:10:00|20686.4|20679.4|20646.4|20639.4|20686.4|20679.4|20641.4|20634.4|923
1583471700000|2020-03-06 05:15:00|20643.9|20636.9|20676.4|20669.4|20681.4|20674.4|20641.4|20634.4|783
1583472000000|2020-03-06 05:20:00|20671.4|20664.4|20678.9|20671.9|20696.4|20689.4|20661.4|20654.4|712
1583472300000|2020-03-06 05:25:00|20676.4|20669.4|20661.4|20654.4|20686.4|20679.4|20661.4|20654.4|445
1583472600000|2020-03-06 05:30:00|20666.4|20659.4|20646.4|20639.4|20691.4|20684.4|20646.4|20639.4|808
1583472900000|2020-03-06 05:35:00|20648.9|20641.9|20666.4|20659.4|20676.4|20669.4|20641.4|20634.4|785
1583473200000|2020-03-06 05:40:00|20668.9|20661.9|20681.4|20674.4|20681.4|20674.4|20661.4|20654.4|489
1583473500000|2020-03-06 05:45:00|20678.9|20671.9|20696.4|20689.4|20701.4|20694.4|20676.4|20669.4|754
1583473800000|2020-03-06 05:50:00|20693.9|20686.9|20706.4|20699.4|20711.4|20704.4|20681.4|20674.4|1555
1583474100000|2020-03-06 05:55:00|20708.9|20701.9|20733.9|20726.9|20746.4|20739.4|20701.4|20694.4|3839
1583474400000|2020-03-06 06:00:00|20736.4|20729.4|20643.9|20636.9|20736.4|20729.4|20641.4|20634.4|8127
1583474700000|2020-03-06 06:05:00|20646.4|20639.4|20666.4|20659.4|20681.4|20674.4|20631.4|20624.4|3140
1583475000000|2020-03-06 06:10:00|20671.4|20664.4|20711.4|20704.4|20721.4|20714.4|20666.4|20659.4|2107
1583475300000|2020-03-06 06:15:00|20716.4|20709.4|20738.9|20731.9|20738.9|20731.9|20681.4|20674.4|1311
1583475600000|2020-03-06 06:20:00|20736.4|20729.4|20738.9|20731.9|20761.4|20754.4|20731.4|20724.4|553
1583475900000|2020-03-06 06:25:00|20736.4|20729.4|20733.9|20726.9|20736.4|20729.4|20726.4|20719.4|121
1583476200000|2020-03-06 06:30:00|20736.4|20729.4|20751.4|20744.4|20761.4|20754.4|20726.4|20719.4|215
1583476500000|2020-03-06 06:35:00|20753.9|20746.9|20731.4|20724.4|20753.9|20746.9|20726.4|20719.4|64
1583476800000|2020-03-06 06:40:00|20733.9|20726.9|20706.4|20699.4|20741.4|20734.4|20706.4|20699.4|169
1583477100000|2020-03-06 06:45:00|20711.4|20704.4|20686.4|20679.4|20711.4|20704.4|20681.4|20674.4|125
1583477400000|2020-03-06 06:50:00|20688.9|20681.9|20701.4|20694.4|20711.4|20704.4|20686.4|20679.4|76
1583477700000|2020-03-06 06:55:00|20706.4|20699.4|20713.9|20706.9|20713.9|20706.9|20686.4|20679.4|187
1583478000000|2020-03-06 07:00:00|20716.4|20709.4|20783.9|20776.9|20801.4|20794.4|20716.4|20709.4|979
1583478300000|2020-03-06 07:05:00|20781.4|20774.4|20796.4|20789.4|20801.4|20794.4|20771.4|20764.4|362
1583478600000|2020-03-06 07:10:00|20791.4|20784.4|20751.4|20744.4|20796.4|20789.4|20748.9|20741.9|251
1583478900000|2020-03-06 07:15:00|20748.9|20741.9|20728.9|20721.9|20761.4|20754.4|20706.4|20699.4|494
1583479200000|2020-03-06 07:20:00|20731.4|20724.4|20703.9|20696.9|20731.4|20724.4|20691.4|20684.4|157
1583479500000|2020-03-06 07:25:00|20701.4|20694.4|20676.4|20669.4|20713.9|20706.9|20676.4|20669.4|450
1583479800000|2020-03-06 07:30:00|20678.9|20671.9|20686.4|20679.4|20696.4|20689.4|20666.4|20659.4|281
1583480100000|2020-03-06 07:35:00|20691.4|20684.4|20676.4|20669.4|20706.4|20699.4|20666.4|20659.4|505
1583480400000|2020-03-06 07:40:00|20681.4|20674.4|20711.4|20704.4|20711.4|20704.4|20676.4|20669.4|405
1583480700000|2020-03-06 07:45:00|20708.9|20701.9|20681.4|20674.4|20716.4|20709.4|20676.4|20669.4|146
1583481000000|2020-03-06 07:50:00|20683.9|20676.9|20676.4|20669.4|20691.4|20684.4|20666.4|20659.4|372
1583481300000|2020-03-06 07:55:00|20673.9|20666.9|20656.4|20649.4|20691.4|20684.4|20646.4|20639.4|181
1583481600000|2020-03-06 08:00:00|20653.9|20646.9|20678.9|20671.9|20686.4|20679.4|20641.4|20634.4|596
1583481900000|2020-03-06 08:05:00|20676.4|20669.4|20723.9|20716.9|20726.4|20719.4|20663.9|20656.9|710
1583482200000|2020-03-06 08:10:00|20721.4|20714.4|20731.4|20724.4|20733.9|20726.9|20688.9|20681.9|514
1583482500000|2020-03-06 08:15:00|20733.9|20726.9|20746.4|20739.4|20746.4|20739.4|20706.4|20699.4|324
1583482800000|2020-03-06 08:20:00|20743.9|20736.9|20716.4|20709.4|20751.4|20744.4|20703.9|20696.9|416
1583483100000|2020-03-06 08:25:00|20711.4|20704.4|20701.4|20694.4|20726.4|20719.4|20696.4|20689.4|840
1583483400000|2020-03-06 08:30:00|20703.9|20696.9|20641.4|20634.4|20713.9|20706.9|20636.4|20629.4|722
1583483700000|2020-03-06 08:35:00|20638.9|20631.9|20551.4|20544.4|20646.4|20639.4|20548.9|20541.9|880
1583484000000|2020-03-06 08:40:00|20548.9|20541.9|20586.4|20579.4|20601.4|20594.4|20548.9|20541.9|553
1583484300000|2020-03-06 08:45:00|20583.9|20576.9|20596.4|20589.4|20623.9|20616.9|20581.4|20574.4|411
1583484600000|2020-03-06 08:50:00|20591.4|20584.4|20576.4|20569.4|20593.9|20586.9|20541.4|20534.4|412
1583484900000|2020-03-06 08:55:00|20578.9|20571.9|20611.4|20604.4|20621.4|20614.4|20571.4|20564.4|396
1583485200000|2020-03-06 09:00:00|20616.4|20609.4|20676.4|20669.4|20686.4|20679.4|20616.4|20609.4|811
1583485500000|2020-03-06 09:05:00|20681.4|20674.4|20646.4|20639.4|20691.4|20684.4|20646.4|20639.4|312
1583485800000|2020-03-06 09:10:00|20648.9|20641.9|20631.4|20624.4|20648.9|20641.9|20598.9|20591.9|397
1583486100000|2020-03-06 09:15:00|20626.4|20619.4|20601.4|20594.4|20626.4|20619.4|20581.4|20574.4|433
1583486400000|2020-03-06 09:20:00|20606.4|20599.4|20568.9|20561.9|20608.9|20601.9|20561.4|20554.4|253
1583486700000|2020-03-06 09:25:00|20571.4|20564.4|20591.4|20584.4|20591.4|20584.4|20566.4|20559.4|167
1583487000000|2020-03-06 09:30:00|20586.4|20579.4|20558.9|20551.9|20596.4|20589.4|20556.4|20549.4|307
1583487300000|2020-03-06 09:35:00|20561.4|20554.4|20526.4|20519.4|20573.9|20566.9|20511.4|20504.4|766
1583487600000|2020-03-06 09:40:00|20523.9|20516.9|20516.4|20509.4|20551.4|20544.4|20516.4|20509.4|313
1583487900000|2020-03-06 09:45:00|20518.9|20511.9|20473.9|20466.9|20523.9|20516.9|20471.4|20464.4|593
1583488200000|2020-03-06 09:50:00|20471.4|20464.4|20476.4|20469.4|20513.9|20506.9|20471.4|20464.4|845
1583488500000|2020-03-06 09:55:00|20473.9|20466.9|20421.4|20414.4|20478.9|20471.9|20416.4|20409.4|1458
1583488800000|2020-03-06 10:00:00|20423.9|20416.9|20411.4|20404.4|20456.4|20449.4|20411.4|20404.4|704
1583489100000|2020-03-06 10:05:00|20413.9|20406.9|20371.4|20364.4|20423.9|20416.9|20368.9|20361.9|626
1583489400000|2020-03-06 10:10:00|20376.4|20369.4|20396.4|20389.4|20411.4|20404.4|20351.4|20344.4|1051
1583489700000|2020-03-06 10:15:00|20398.9|20391.9|20386.4|20379.4|20406.4|20399.4|20356.4|20349.4|569
1583490000000|2020-03-06 10:20:00|20381.4|20374.4|20351.4|20344.4|20381.4|20374.4|20333.9|20326.9|429
1583490300000|2020-03-06 10:25:00|20353.9|20346.9|20341.4|20334.4|20376.4|20369.4|20333.9|20326.9|424
1583490600000|2020-03-06 10:30:00|20338.9|20331.9|20356.4|20349.4|20391.4|20384.4|20326.4|20319.4|648
1583490900000|2020-03-06 10:35:00|20353.9|20346.9|20321.4|20314.4|20368.9|20361.9|20311.4|20304.4|694
1583491200000|2020-03-06 10:40:00|20318.9|20311.9|20301.4|20294.4|20341.4|20334.4|20291.4|20284.4|1331
1583491500000|2020-03-06 10:45:00|20298.9|20291.9|20316.4|20309.4|20348.9|20341.9|20291.4|20284.4|761
1583491800000|2020-03-06 10:50:00|20318.9|20311.9|20361.4|20354.4|20366.4|20359.4|20308.9|20301.9|689
1583492100000|2020-03-06 10:55:00|20356.4|20349.4|20376.4|20369.4|20386.4|20379.4|20346.4|20339.4|445
1583492400000|2020-03-06 11:00:00|20373.9|20366.9|20431.4|20424.4|20431.4|20424.4|20356.4|20349.4|622
1583492700000|2020-03-06 11:05:00|20433.9|20426.9|20356.4|20349.4|20441.4|20434.4|20351.4|20344.4|613
1583493000000|2020-03-06 11:10:00|20358.9|20351.9|20331.4|20324.4|20366.4|20359.4|20321.4|20314.4|369
1583493300000|2020-03-06 11:15:00|20333.9|20326.9|20361.4|20354.4|20376.4|20369.4|20328.9|20321.9|345
1583493600000|2020-03-06 11:20:00|20358.9|20351.9|20376.4|20369.4|20386.4|20379.4|20356.4|20349.4|436
1583493900000|2020-03-06 11:25:00|20378.9|20371.9|20356.4|20349.4|20396.4|20389.4|20346.4|20339.4|307
1583494200000|2020-03-06 11:30:00|20358.9|20351.9|20366.4|20359.4|20391.4|20384.4|20356.4|20349.4|250
1583494500000|2020-03-06 11:35:00|20363.9|20356.9|20373.9|20366.9|20391.4|20384.4|20356.4|20349.4|272
1583494800000|2020-03-06 11:40:00|20376.4|20369.4|20366.4|20359.4|20386.4|20379.4|20363.9|20356.9|203
1583495100000|2020-03-06 11:45:00|20363.9|20356.9|20408.9|20401.9|20416.4|20409.4|20358.9|20351.9|226
1583495400000|2020-03-06 11:50:00|20411.4|20404.4|20416.4|20409.4|20428.9|20421.9|20406.4|20399.4|220
1583495700000|2020-03-06 11:55:00|20418.9|20411.9|20376.4|20369.4|20426.4|20419.4|20376.4|20369.4|128
1583496000000|2020-03-06 12:00:00|20381.4|20374.4|20408.9|20401.9|20411.4|20404.4|20381.4|20374.4|227
1583496300000|2020-03-06 12:05:00|20406.4|20399.4|20406.4|20399.4|20421.4|20414.4|20386.4|20379.4|146
1583496600000|2020-03-06 12:10:00|20403.9|20396.9|20398.9|20391.9|20406.4|20399.4|20381.4|20374.4|108
1583496900000|2020-03-06 12:15:00|20401.4|20394.4|20411.4|20404.4|20416.4|20409.4|20381.4|20374.4|150
1583497200000|2020-03-06 12:20:00|20408.9|20401.9|20386.4|20379.4|20413.9|20406.9|20386.4|20379.4|96
1583497500000|2020-03-06 12:25:00|20391.4|20384.4|20348.9|20341.9|20391.4|20384.4|20346.4|20339.4|183
1583497800000|2020-03-06 12:30:00|20346.4|20339.4|20368.9|20361.9|20381.4|20374.4|20346.4|20339.4|358
1583498100000|2020-03-06 12:35:00|20366.4|20359.4|20378.9|20371.9|20391.4|20384.4|20366.4|20359.4|188
1583498400000|2020-03-06 12:40:00|20381.4|20374.4|20336.4|20329.4|20381.4|20374.4|20318.9|20311.9|342
1583498700000|2020-03-06 12:45:00|20333.9|20326.9|20316.4|20309.4|20356.4|20349.4|20313.9|20306.9|419
1583499000000|2020-03-06 12:50:00|20318.9|20311.9|20323.9|20316.9|20336.4|20329.4|20276.4|20269.4|844
1583499300000|2020-03-06 12:55:00|20326.4|20319.4|20336.4|20329.4|20343.9|20336.9|20306.4|20299.4|561
1583499600000|2020-03-06 13:00:00|20331.4|20324.4|20326.4|20319.4|20356.4|20349.4|20321.4|20314.4|292
1583499900000|2020-03-06 13:05:00|20331.4|20324.4|20301.4|20294.4|20336.4|20329.4|20301.4|20294.4|387
1583500200000|2020-03-06 13:10:00|20303.9|20296.9|20281.4|20274.4|20311.4|20304.4|20276.4|20269.4|242
1583500500000|2020-03-06 13:15:00|20283.9|20276.9|20283.9|20276.9|20308.9|20301.9|20271.4|20264.4|188
1583500800000|2020-03-06 13:20:00|20281.4|20274.4|20286.4|20279.4|20316.4|20309.4|20276.4|20269.4|337
1583501100000|2020-03-06 13:25:00|20288.9|20281.9|20308.9|20301.9|20318.9|20311.9|20288.9|20281.9|191
1583501400000|2020-03-06 13:30:00|20311.4|20304.4|20346.4|20339.4|20351.4|20344.4|20306.4|20299.4|562
1583501700000|2020-03-06 13:35:00|20343.9|20336.9|20361.4|20354.4|20391.4|20384.4|20331.4|20324.4|1025
1583502000000|2020-03-06 13:40:00|20363.9|20356.9|20321.4|20314.4|20363.9|20356.9|20311.4|20304.4|402
1583502300000|2020-03-06 13:45:00|20323.9|20316.9|20333.9|20326.9|20361.4|20354.4|20316.4|20309.4|263
1583502600000|2020-03-06 13:50:00|20336.4|20329.4|20328.9|20321.9|20341.4|20334.4|20286.4|20279.4|520
1583502900000|2020-03-06 13:55:00|20326.4|20319.4|20338.9|20331.9|20361.4|20354.4|20321.4|20314.4|277
1583503200000|2020-03-06 14:00:00|20336.4|20329.4|20313.9|20306.9|20341.4|20334.4|20311.4|20304.4|240
1583503500000|2020-03-06 14:05:00|20311.4|20304.4|20296.4|20289.4|20321.4|20314.4|20281.4|20274.4|394
1583503800000|2020-03-06 14:10:00|20293.9|20286.9|20261.4|20254.4|20311.4|20304.4|20261.4|20254.4|275
1583504100000|2020-03-06 14:15:00|20263.9|20256.9|20241.4|20234.4|20266.4|20259.4|20226.4|20219.4|638
1583504400000|2020-03-06 14:20:00|20238.9|20231.9|20246.4|20239.4|20261.4|20254.4|20226.4|20219.4|168
1583504700000|2020-03-06 14:25:00|20241.4|20234.4|20286.4|20279.4|20286.4|20279.4|20241.4|20234.4|306
1583505000000|2020-03-06 14:30:00|20283.9|20276.9|20286.4|20279.4|20346.4|20339.4|20261.4|20254.4|1890
1583505300000|2020-03-06 14:35:00|20281.4|20274.4|20301.4|20294.4|20328.9|20321.9|20281.4|20274.4|1556
1583505600000|2020-03-06 14:40:00|20298.9|20291.9|20286.4|20279.4|20303.9|20296.9|20248.9|20241.9|974
1583505900000|2020-03-06 14:45:00|20278.9|20271.9|20221.4|20214.4|20281.4|20274.4|20221.4|20214.4|1124
1583506200000|2020-03-06 14:50:00|20216.4|20209.4|20253.9|20246.9|20256.4|20249.4|20211.4|20204.4|1349
1583506500000|2020-03-06 14:55:00|20251.4|20244.4|20288.9|20281.9|20316.4|20309.4|20243.9|20236.9|1216
1583506800000|2020-03-06 15:00:00|20286.4|20279.4|20313.9|20306.9|20331.4|20324.4|20286.4|20279.4|1124
1583507100000|2020-03-06 15:05:00|20316.4|20309.4|20253.9|20246.9|20333.9|20326.9|20253.9|20246.9|1510
1583507400000|2020-03-06 15:10:00|20256.4|20249.4|20271.4|20264.4|20303.9|20296.9|20236.4|20229.4|949
1583507700000|2020-03-06 15:15:00|20268.9|20261.9|20271.4|20264.4|20306.4|20299.4|20266.4|20259.4|513
1583508000000|2020-03-06 15:20:00|20268.9|20261.9|20296.4|20289.4|20306.4|20299.4|20256.4|20249.4|872
1583508300000|2020-03-06 15:25:00|20293.9|20286.9|20391.4|20384.4|20426.4|20419.4|20291.4|20284.4|1866
1583508600000|2020-03-06 15:30:00|20386.4|20379.4|20373.9|20366.9|20461.4|20454.4|20373.9|20366.9|1730
1583508900000|2020-03-06 15:35:00|20376.4|20369.4|20433.9|20426.9|20443.9|20436.9|20356.4|20349.4|791
1583509200000|2020-03-06 15:40:00|20431.4|20424.4|20486.4|20479.4|20491.4|20484.4|20403.9|20396.9|1214
1583509500000|2020-03-06 15:45:00|20488.9|20481.9|20491.4|20484.4|20506.4|20499.4|20461.4|20454.4|641
1583509800000|2020-03-06 15:50:00|20488.9|20481.9|20471.4|20464.4|20496.4|20489.4|20451.4|20444.4|600
1583510100000|2020-03-06 15:55:00|20468.9|20461.9|20431.4|20424.4|20476.4|20469.4|20386.4|20379.4|819
1583510400000|2020-03-06 16:00:00|20433.9|20426.9|20381.4|20374.4|20436.4|20429.4|20373.9|20366.9|945
1583510700000|2020-03-06 16:05:00|20376.4|20369.4|20356.4|20349.4|20391.4|20384.4|20343.9|20336.9|493
1583511000000|2020-03-06 16:10:00|20351.4|20344.4|20326.4|20319.4|20361.4|20354.4|20316.4|20309.4|778
1583511300000|2020-03-06 16:15:00|20321.4|20314.4|20326.4|20319.4|20358.9|20351.9|20313.9|20306.9|612
1583511600000|2020-03-06 16:20:00|20321.4|20314.4|20316.4|20309.4|20346.4|20339.4|20301.4|20294.4|479
1583511900000|2020-03-06 16:25:00|20311.4|20304.4|20331.4|20324.4|20356.4|20349.4|20306.4|20299.4|940
1583512200000|2020-03-06 16:30:00|20328.9|20321.9|20341.4|20334.4|20386.4|20379.4|20326.4|20319.4|1263
1583512500000|2020-03-06 16:35:00|20338.9|20331.9|20381.4|20374.4|20386.4|20379.4|20326.4|20319.4|1015
1583512800000|2020-03-06 16:40:00|20378.9|20371.9|20336.4|20329.4|20386.4|20379.4|20331.4|20324.4|564
1583513100000|2020-03-06 16:45:00|20338.9|20331.9|20306.4|20299.4|20341.4|20334.4|20303.9|20296.9|535
1583513400000|2020-03-06 16:50:00|20303.9|20296.9|20333.9|20326.9|20338.9|20331.9|20303.9|20296.9|324
1583513700000|2020-03-06 16:55:00|20336.4|20329.4|20336.4|20329.4|20341.4|20334.4|20306.4|20299.4|409
1583514000000|2020-03-06 17:00:00|20333.9|20326.9|20291.4|20284.4|20341.4|20334.4|20291.4|20284.4|482
1583514300000|2020-03-06 17:05:00|20288.9|20281.9|20281.4|20274.4|20301.4|20294.4|20281.4|20274.4|272
1583514600000|2020-03-06 17:10:00|20283.9|20276.9|20296.4|20289.4|20306.4|20299.4|20276.4|20269.4|481
1583514900000|2020-03-06 17:15:00|20298.9|20291.9|20286.4|20279.4|20326.4|20319.4|20281.4|20274.4|296
1583515200000|2020-03-06 17:20:00|20283.9|20276.9|20306.4|20299.4|20328.9|20321.9|20281.4|20274.4|336
1583515500000|2020-03-06 17:25:00|20303.9|20296.9|20301.4|20294.4|20321.4|20314.4|20291.4|20284.4|265
1583515800000|2020-03-06 17:30:00|20306.4|20299.4|20366.4|20359.4|20371.4|20364.4|20291.4|20284.4|663
1583516100000|2020-03-06 17:35:00|20371.4|20364.4|20381.4|20374.4|20401.4|20394.4|20346.4|20339.4|613
1583516400000|2020-03-06 17:40:00|20383.9|20376.9|20411.4|20404.4|20416.4|20409.4|20371.4|20364.4|214
1583516700000|2020-03-06 17:45:00|20413.9|20406.9|20371.4|20364.4|20441.4|20434.4|20366.4|20359.4|529
1583517000000|2020-03-06 17:50:00|20368.9|20361.9|20351.4|20344.4|20386.4|20379.4|20341.4|20334.4|298
1583517300000|2020-03-06 17:55:00|20356.4|20349.4|20368.9|20361.9|20383.9|20376.9|20346.4|20339.4|468
1583517600000|2020-03-06 18:00:00|20366.4|20359.4|20376.4|20369.4|20401.4|20394.4|20361.4|20354.4|290
1583517900000|2020-03-06 18:05:00|20378.9|20371.9|20383.9|20376.9|20406.4|20399.4|20371.4|20364.4|266
1583518200000|2020-03-06 18:10:00|20381.4|20374.4|20351.4|20344.4|20401.4|20394.4|20348.9|20341.9|297
1583518500000|2020-03-06 18:15:00|20353.9|20346.9|20356.4|20349.4|20373.9|20366.9|20346.4|20339.4|237
1583518800000|2020-03-06 18:20:00|20353.9|20346.9|20416.4|20409.4|20436.4|20429.4|20353.9|20346.9|464
1583519100000|2020-03-06 18:25:00|20411.4|20404.4|20393.9|20386.9|20416.4|20409.4|20381.4|20374.4|337
1583519400000|2020-03-06 18:30:00|20396.4|20389.4|20381.4|20374.4|20418.9|20411.9|20376.4|20369.4|226
1583519700000|2020-03-06 18:35:00|20378.9|20371.9|20406.4|20399.4|20416.4|20409.4|20361.4|20354.4|384
1583520000000|2020-03-06 18:40:00|20408.9|20401.9|20391.4|20384.4|20433.9|20426.9|20386.4|20379.4|233
1583520300000|2020-03-06 18:45:00|20388.9|20381.9|20378.9|20371.9|20396.4|20389.4|20371.4|20364.4|467
1583520600000|2020-03-06 18:50:00|20376.4|20369.4|20356.4|20349.4|20401.4|20394.4|20356.4|20349.4|359
1583520900000|2020-03-06 18:55:00|20358.9|20351.9|20353.9|20346.9|20381.4|20374.4|20346.4|20339.4|764
1583521200000|2020-03-06 19:00:00|20356.4|20349.4|20356.4|20349.4|20371.4|20364.4|20336.4|20329.4|444
1583521500000|2020-03-06 19:05:00|20358.9|20351.9|20328.9|20321.9|20371.4|20364.4|20318.9|20311.9|524
1583521800000|2020-03-06 19:10:00|20326.4|20319.4|20321.4|20314.4|20346.4|20339.4|20316.4|20309.4|676
1583522100000|2020-03-06 19:15:00|20316.4|20309.4|20296.4|20289.4|20331.4|20324.4|20296.4|20289.4|528
1583522400000|2020-03-06 19:20:00|20291.4|20284.4|20296.4|20289.4|20316.4|20309.4|20281.4|20274.4|776
1583522700000|2020-03-06 19:25:00|20298.9|20291.9|20291.4|20284.4|20323.9|20316.9|20286.4|20279.4|661
1583523000000|2020-03-06 19:30:00|20288.9|20281.9|20281.4|20274.4|20311.4|20304.4|20276.4|20269.4|521
1583523300000|2020-03-06 19:35:00|20283.9|20276.9|20273.9|20266.9|20286.4|20279.4|20266.4|20259.4|503
1583523600000|2020-03-06 19:40:00|20276.4|20269.4|20276.4|20269.4|20286.4|20279.4|20256.4|20249.4|282
1583523900000|2020-03-06 19:45:00|20273.9|20266.9|20246.4|20239.4|20296.4|20289.4|20243.9|20236.9|455
1583524200000|2020-03-06 19:50:00|20243.9|20236.9|20246.4|20239.4|20261.4|20254.4|20236.4|20229.4|370
1583524500000|2020-03-06 19:55:00|20248.9|20241.9|20238.9|20231.9|20271.4|20264.4|20236.4|20229.4|511
1583524800000|2020-03-06 20:00:00|20236.4|20229.4|20226.4|20219.4|20256.4|20249.4|20221.4|20214.4|474
1583525100000|2020-03-06 20:05:00|20228.9|20221.9|20218.9|20211.9|20233.9|20226.9|20216.4|20209.4|669
1583525400000|2020-03-06 20:10:00|20221.4|20214.4|20241.4|20234.4|20286.4|20279.4|20216.4|20209.4|731
1583525700000|2020-03-06 20:15:00|20246.4|20239.4|20291.4|20284.4|20291.4|20284.4|20241.4|20234.4|625
1583526000000|2020-03-06 20:20:00|20286.4|20279.4|20343.9|20336.9|20346.4|20339.4|20271.4|20264.4|1000
1583526300000|2020-03-06 20:25:00|20341.4|20334.4|20311.4|20304.4|20366.4|20359.4|20296.4|20289.4|531
1583526600000|2020-03-06 20:30:00|20306.4|20299.4|20388.9|20381.9|20421.4|20414.4|20296.4|20289.4|633
1583526900000|2020-03-06 20:35:00|20386.4|20379.4|20326.4|20319.4|20431.4|20424.4|20316.4|20309.4|447
1583527200000|2020-03-06 20:40:00|20328.9|20321.9|20413.9|20406.9|20421.4|20414.4|20316.4|20309.4|466
1583527500000|2020-03-06 20:45:00|20416.4|20409.4|20416.4|20409.4|20431.4|20424.4|20378.9|20371.9|649
1583527800000|2020-03-06 20:50:00|20418.9|20411.9|20458.9|20451.9|20486.4|20479.4|20416.4|20409.4|1277
1583528100000|2020-03-06 20:55:00|20456.4|20449.4|20458.9|20451.9|20491.4|20484.4|20441.4|20434.4|1186
1583528400000|2020-03-06 21:00:00|20461.4|20454.4|20433.9|20426.9|20468.9|20461.9|20416.4|20409.4|246
1583528700000|2020-03-06 21:05:00|20436.4|20429.4|20413.9|20406.9|20441.4|20434.4|20408.9|20401.9|100
1583529000000|2020-03-06 21:10:00|20411.4|20404.4|20433.9|20426.9|20436.4|20429.4|20406.4|20399.4|92
1583529300000|2020-03-06 21:15:00|20437.9|20422.9|20425.4|20410.4|20437.9|20422.9|20420.4|20405.4|38
1583529600000|2020-03-06 21:20:00|20430.4|20415.4|20430.4|20415.4|20440.4|20425.4|20430.4|20415.4|20
1583529900000|2020-03-06 21:25:00|20432.9|20417.9|20440.4|20425.4|20440.4|20425.4|20432.9|20417.9|3
1583530200000|2020-03-06 21:30:00|20445.4|20430.4|20430.4|20415.4|20447.9|20432.9|20425.4|20410.4|91
1583530500000|2020-03-06 21:35:00|20432.9|20417.9|20442.9|20427.9|20450.4|20435.4|20432.9|20417.9|30
1583530800000|2020-03-06 21:40:00|20445.4|20430.4|20442.9|20427.9|20447.9|20432.9|20435.4|20420.4|8
1583531100000|2020-03-06 21:45:00|20445.4|20430.4|20415.4|20400.4|20447.9|20432.9|20410.4|20395.4|49
1583531400000|2020-03-06 21:50:00|20422.9|20407.9|20430.4|20415.4|20432.9|20417.9|20420.4|20405.4|18
1583531700000|2020-03-06 21:55:00|20432.9|20417.9|20445.2|20415.2|20450|20430.4|20422.9|20407.9|82
1583705100000|2020-03-08 22:05:00|19685.4|19650.4|19510.4|19475.4|19702.9|19667.9|19510.4|19475.4|893
1583705400000|2020-03-08 22:10:00|19500.4|19465.4|19610.4|19575.4|19612.9|19577.9|19500.4|19465.4|450
1583705700000|2020-03-08 22:15:00|19605.4|19570.4|19617.9|19582.9|19657.9|19622.9|19592.9|19557.9|262
1583706000000|2020-03-08 22:20:00|19620.4|19585.4|19687.9|19652.9|19712.9|19677.9|19620.4|19585.4|372
1583706300000|2020-03-08 22:25:00|19685.4|19650.4|19612.9|19577.9|19687.9|19652.9|19592.9|19557.9|164
1583706600000|2020-03-08 22:30:00|19610.4|19575.4|19597.9|19562.9|19632.9|19597.9|19590.4|19555.4|106
1583706900000|2020-03-08 22:35:00|19610.4|19575.4|19620.4|19585.4|19632.9|19597.9|19580.4|19545.4|230
1583707200000|2020-03-08 22:40:00|19622.9|19587.9|19642.9|19607.9|19662.9|19627.9|19612.9|19577.9|291
1583707500000|2020-03-08 22:45:00|19637.9|19602.9|19580.4|19545.4|19637.9|19602.9|19580.4|19545.4|370
1583707800000|2020-03-08 22:50:00|19560.4|19525.4|19577.9|19542.9|19587.9|19552.9|19507.9|19472.9|354
1583708100000|2020-03-08 22:55:00|19580.4|19545.4|19602.9|19567.9|19615.4|19580.4|19570.4|19535.4|289
1583708400000|2020-03-08 23:00:00|19607.9|19572.9|19617.9|19582.9|19680.4|19645.4|19607.9|19572.9|320
1583708700000|2020-03-08 23:05:00|19615.4|19580.4|19715.4|19680.4|19717.9|19682.9|19607.9|19572.9|291
1583709000000|2020-03-08 23:10:00|19717.9|19682.9|19740.4|19705.4|19765.4|19730.4|19715.4|19680.4|318
1583709300000|2020-03-08 23:15:00|19737.9|19702.9|19697.9|19662.9|19747.9|19712.9|19675.4|19640.4|323
1583709600000|2020-03-08 23:20:00|19700.4|19665.4|19730.4|19695.4|19745.4|19710.4|19677.9|19642.9|316
1583709900000|2020-03-08 23:25:00|19732.9|19697.9|19750.4|19715.4|19775.4|19740.4|19700.4|19665.4|398
1583710200000|2020-03-08 23:30:00|19747.9|19712.9|19678.9|19651.9|19781.4|19754.4|19661.4|19634.4|86782
1583710500000|2020-03-08 23:35:00|19681.4|19654.4|19806.4|19779.4|19831.4|19804.4|19641.4|19614.4|2411
1583710800000|2020-03-08 23:40:00|19811.4|19784.4|19883.9|19856.9|19903.9|19876.9|19811.4|19784.4|2262
1583711100000|2020-03-08 23:45:00|19891.4|19864.4|19833.9|19806.9|19961.4|19934.4|19833.9|19806.9|4923
1583711400000|2020-03-08 23:50:00|19831.4|19804.4|19861.4|19834.4|19911.4|19884.4|19823.9|19796.9|1921
1583711700000|2020-03-08 23:55:00|19866.4|19839.4|19858.9|19831.9|19886.4|19859.4|19841.4|19814.4|1664
1583712000000|2020-03-09 00:00:00|19851.4|19824.4|19936.4|19909.4|19961.4|19934.4|19841.4|19814.4|5964
1583712300000|2020-03-09 00:05:00|19933.9|19906.9|19946.4|19919.4|19976.4|19949.4|19926.4|19899.4|4132
1583712600000|2020-03-09 00:10:00|19948.9|19921.9|19776.4|19749.4|19951.4|19924.4|19776.4|19749.4|3091
1583712900000|2020-03-09 00:15:00|19778.9|19751.9|19831.4|19804.4|19836.4|19809.4|19766.4|19739.4|3656
1583713200000|2020-03-09 00:20:00|19836.4|19809.4|19886.4|19859.4|19926.4|19899.4|19823.9|19796.9|3564
1583713500000|2020-03-09 00:25:00|19891.4|19864.4|19888.9|19861.9|19906.4|19879.4|19841.4|19814.4|1691
1583713800000|2020-03-09 00:30:00|19896.4|19869.4|19836.4|19809.4|19896.4|19869.4|19836.4|19809.4|1548
1583714100000|2020-03-09 00:35:00|19833.9|19806.9|19881.4|19854.4|19891.4|19864.4|19831.4|19804.4|1448
1583714400000|2020-03-09 00:40:00|19876.4|19849.4|19906.4|19879.4|19906.4|19879.4|19856.4|19829.4|1966
1583714700000|2020-03-09 00:45:00|19901.4|19874.4|19886.4|19859.4|19906.4|19879.4|19861.4|19834.4|1099
1583715000000|2020-03-09 00:50:00|19888.9|19861.9|19911.4|19884.4|19931.4|19904.4|19881.4|19854.4|1069
1583715300000|2020-03-09 00:55:00|19906.4|19879.4|19891.4|19864.4|19933.9|19906.9|19886.4|19859.4|982
1583715600000|2020-03-09 01:00:00|19893.9|19866.9|19898.9|19871.9|19916.4|19889.4|19886.4|19859.4|1310
1583715900000|2020-03-09 01:05:00|19896.4|19869.4|19841.4|19814.4|19896.4|19869.4|19833.9|19806.9|1374
1583716200000|2020-03-09 01:10:00|19838.9|19811.9|19846.4|19819.4|19866.4|19839.4|19826.4|19799.4|1670
1583716500000|2020-03-09 01:15:00|19843.9|19816.9|19816.4|19789.4|19858.9|19831.9|19811.4|19784.4|1882
1583716800000|2020-03-09 01:20:00|19821.4|19794.4|19786.4|19759.4|19836.4|19809.4|19776.4|19749.4|1374
1583717100000|2020-03-09 01:25:00|19783.9|19756.9|19776.4|19749.4|19801.4|19774.4|19776.4|19749.4|1208
1583717400000|2020-03-09 01:30:00|19778.9|19751.9|19766.4|19739.4|19791.4|19764.4|19751.4|19724.4|2067
1583717700000|2020-03-09 01:35:00|19771.4|19744.4|19696.4|19669.4|19771.4|19744.4|19696.4|19669.4|1637
1583718000000|2020-03-09 01:40:00|19693.9|19666.9|19636.4|19609.4|19696.4|19669.4|19626.4|19599.4|2659
1583718300000|2020-03-09 01:45:00|19631.4|19604.4|19586.4|19559.4|19661.4|19634.4|19586.4|19559.4|3037
1583718600000|2020-03-09 01:50:00|19591.4|19564.4|19588.9|19561.9|19641.4|19614.4|19556.4|19529.4|9387
1583718900000|2020-03-09 01:55:00|19586.4|19559.4|19576.4|19549.4|19596.4|19569.4|19556.4|19529.4|3699
1583719200000|2020-03-09 02:00:00|19573.9|19546.9|19576.4|19549.4|19576.4|19549.4|19536.4|19509.4|1834
1583719500000|2020-03-09 02:05:00|19573.9|19546.9|19578.9|19551.9|19641.4|19614.4|19573.9|19546.9|2602
1583719800000|2020-03-09 02:10:00|19581.4|19554.4|19491.4|19464.4|19581.4|19554.4|19476.4|19449.4|1733
1583720100000|2020-03-09 02:15:00|19488.9|19461.9|19553.9|19526.9|19558.9|19531.9|19488.9|19461.9|2546
1583720400000|2020-03-09 02:20:00|19556.4|19529.4|19561.4|19534.4|19596.4|19569.4|19538.9|19511.9|1083
1583720700000|2020-03-09 02:25:00|19558.9|19531.9|19536.4|19509.4|19563.9|19536.9|19511.4|19484.4|1394
1583721000000|2020-03-09 02:30:00|19538.9|19511.9|19466.4|19439.4|19538.9|19511.9|19431.4|19404.4|1090
1583721300000|2020-03-09 02:35:00|19468.9|19441.9|19476.4|19449.4|19543.9|19516.9|19461.4|19434.4|1214
1583721600000|2020-03-09 02:40:00|19473.9|19446.9|19523.9|19496.9|19528.9|19501.9|19466.4|19439.4|552
1583721900000|2020-03-09 02:45:00|19521.4|19494.4|19551.4|19524.4|19571.4|19544.4|19513.9|19486.9|692
1583722200000|2020-03-09 02:50:00|19548.9|19521.9|19561.4|19534.4|19566.4|19539.4|19528.9|19501.9|541
1583722500000|2020-03-09 02:55:00|19566.4|19539.4|19596.4|19569.4|19601.4|19574.4|19556.4|19529.4|880
1583722800000|2020-03-09 03:00:00|19593.9|19566.9|19573.9|19546.9|19601.4|19574.4|19566.4|19539.4|527
1583723100000|2020-03-09 03:05:00|19576.4|19549.4|19583.9|19556.9|19596.4|19569.4|19556.4|19529.4|473
1583723400000|2020-03-09 03:10:00|19586.4|19559.4|19656.4|19629.4|19658.9|19631.9|19576.4|19549.4|1073
1583723700000|2020-03-09 03:15:00|19658.9|19631.9|19676.4|19649.4|19686.4|19659.4|19636.4|19609.4|1198
1583724000000|2020-03-09 03:20:00|19681.4|19654.4|19648.9|19621.9|19701.4|19674.4|19626.4|19599.4|1325
1583724300000|2020-03-09 03:25:00|19651.4|19624.4|19631.4|19604.4|19656.4|19629.4|19601.4|19574.4|896
1583724600000|2020-03-09 03:30:00|19626.4|19599.4|19556.4|19529.4|19651.4|19624.4|19553.9|19526.9|1487
1583724900000|2020-03-09 03:35:00|19558.9|19531.9|19556.4|19529.4|19593.9|19566.9|19551.4|19524.4|770
1583725200000|2020-03-09 03:40:00|19553.9|19526.9|19551.4|19524.4|19561.4|19534.4|19526.4|19499.4|969
1583725500000|2020-03-09 03:45:00|19546.4|19519.4|19566.4|19539.4|19581.4|19554.4|19536.4|19509.4|894
1583725800000|2020-03-09 03:50:00|19568.9|19541.9|19596.4|19569.4|19596.4|19569.4|19551.4|19524.4|911
1583726100000|2020-03-09 03:55:00|19593.9|19566.9|19626.4|19599.4|19628.9|19601.9|19581.4|19554.4|1423
1583726400000|2020-03-09 04:00:00|19623.9|19596.9|19651.4|19624.4|19651.4|19624.4|19591.4|19564.4|931
1583726700000|2020-03-09 04:05:00|19646.4|19619.4|19651.4|19624.4|19661.4|19634.4|19621.4|19594.4|541
1583727000000|2020-03-09 04:10:00|19648.9|19621.9|19661.4|19634.4|19673.9|19646.9|19646.4|19619.4|714
1583727300000|2020-03-09 04:15:00|19656.4|19629.4|19631.4|19604.4|19671.4|19644.4|19631.4|19604.4|544
1583727600000|2020-03-09 04:20:00|19633.9|19606.9|19661.4|19634.4|19676.4|19649.4|19633.9|19606.9|864
1583727900000|2020-03-09 04:25:00|19658.9|19631.9|19596.4|19569.4|19673.9|19646.9|19593.9|19566.9|753
1583728200000|2020-03-09 04:30:00|19593.9|19566.9|19591.4|19564.4|19626.4|19599.4|19591.4|19564.4|563
1583728500000|2020-03-09 04:35:00|19588.9|19561.9|19576.4|19549.4|19611.4|19584.4|19571.4|19544.4|449
1583728800000|2020-03-09 04:40:00|19581.4|19554.4|19586.4|19559.4|19603.9|19576.9|19571.4|19544.4|588
1583729100000|2020-03-09 04:45:00|19581.4|19554.4|19558.9|19531.9|19591.4|19564.4|19556.4|19529.4|759
1583729400000|2020-03-09 04:50:00|19556.4|19529.4|19586.4|19559.4|19596.4|19569.4|19548.9|19521.9|709
1583729700000|2020-03-09 04:55:00|19591.4|19564.4|19611.4|19584.4|19623.9|19596.9|19578.9|19551.9|734
1583730000000|2020-03-09 05:00:00|19613.9|19586.9|19583.9|19556.9|19613.9|19586.9|19571.4|19544.4|769
1583730300000|2020-03-09 05:05:00|19586.4|19559.4|19571.4|19544.4|19591.4|19564.4|19558.9|19531.9|919
1583730600000|2020-03-09 05:10:00|19568.9|19541.9|19551.4|19524.4|19581.4|19554.4|19546.4|19519.4|966
1583730900000|2020-03-09 05:15:00|19548.9|19521.9|19521.4|19494.4|19566.4|19539.4|19521.4|19494.4|1237
1583731200000|2020-03-09 05:20:00|19526.4|19499.4|19526.4|19499.4|19541.4|19514.4|19506.4|19479.4|1571
1583731500000|2020-03-09 05:25:00|19523.9|19496.9|19511.4|19484.4|19526.4|19499.4|19486.4|19459.4|1127
1583731800000|2020-03-09 05:30:00|19516.4|19489.4|19491.4|19464.4|19521.4|19494.4|19491.4|19464.4|1166
1583732100000|2020-03-09 05:35:00|19486.4|19459.4|19521.4|19494.4|19531.4|19504.4|19486.4|19459.4|1115
1583732400000|2020-03-09 05:40:00|19526.4|19499.4|19606.4|19579.4|19606.4|19579.4|19526.4|19499.4|2366
1583732700000|2020-03-09 05:45:00|19603.9|19576.9|19611.4|19584.4|19646.4|19619.4|19596.4|19569.4|2245
1583733000000|2020-03-09 05:50:00|19616.4|19589.4|19636.4|19609.4|19651.4|19624.4|19616.4|19589.4|2436
1583733300000|2020-03-09 05:55:00|19641.4|19614.4|19658.9|19631.9|19671.4|19644.4|19626.4|19599.4|4537
1583733600000|2020-03-09 06:00:00|19656.4|19629.4|19586.4|19559.4|19661.4|19634.4|19576.4|19549.4|8567
1583733900000|2020-03-09 06:05:00|19588.9|19561.9|19536.4|19509.4|19606.4|19579.4|19516.4|19489.4|3178
1583734200000|2020-03-09 06:10:00|19541.4|19514.4|19458.9|19431.9|19561.4|19534.4|19411.4|19384.4|2992
1583734500000|2020-03-09 06:15:00|19461.4|19434.4|19438.9|19411.9|19486.4|19459.4|19426.4|19399.4|3707
1583734800000|2020-03-09 06:20:00|19441.4|19414.4|19433.9|19406.9|19463.9|19436.9|19416.4|19389.4|986
1583735100000|2020-03-09 06:25:00|19431.4|19404.4|19466.4|19439.4|19468.9|19441.9|19423.9|19396.9|155
1583735400000|2020-03-09 06:30:00|19458.9|19431.9|19501.4|19474.4|19508.9|19481.9|19451.4|19424.4|177
1583735700000|2020-03-09 06:35:00|19493.9|19466.9|19501.4|19474.4|19513.9|19486.9|19493.9|19466.9|143
1583736000000|2020-03-09 06:40:00|19503.9|19476.9|19453.9|19426.9|19503.9|19476.9|19438.9|19411.9|119
1583736300000|2020-03-09 06:45:00|19451.4|19424.4|19411.4|19384.4|19453.9|19426.9|19396.4|19369.4|154
1583736600000|2020-03-09 06:50:00|19416.4|19389.4|19388.9|19361.9|19421.4|19394.4|19388.9|19361.9|63
1583736900000|2020-03-09 06:55:00|19391.4|19364.4|19386.4|19359.4|19401.4|19374.4|19361.4|19334.4|153
1583737200000|2020-03-09 07:00:00|19383.9|19356.9|19381.4|19354.4|19391.4|19364.4|19348.9|19321.9|272
1583737500000|2020-03-09 07:05:00|19386.4|19359.4|19308.9|19281.9|19391.4|19364.4|19296.4|19269.4|505
1583737800000|2020-03-09 07:10:00|19311.4|19284.4|19201.4|19174.4|19311.4|19284.4|19198.9|19171.9|451
1583738100000|2020-03-09 07:15:00|19203.9|19176.9|19056.4|19029.4|19233.9|19206.9|19053.9|19026.9|539
1583738400000|2020-03-09 07:20:00|19058.9|19031.9|19028.9|19001.9|19093.9|19066.9|19001.4|18974.4|730
1583738700000|2020-03-09 07:25:00|19031.4|19004.4|19091.4|19064.4|19108.9|19081.9|19021.4|18994.4|897
1583739000000|2020-03-09 07:30:00|19093.9|19066.9|18931.4|18904.4|19111.4|19084.4|18921.4|18894.4|1435
1583739300000|2020-03-09 07:35:00|18926.4|18899.4|18341.4|18314.4|18963.9|18936.9|18341.4|18314.4|619
1583739600000|2020-03-09 07:40:00|18286.4|18259.4|18928.9|18901.9|18953.9|18926.9|18286.4|18259.4|329
1583739900000|2020-03-09 07:45:00|18931.4|18904.4|18888.9|18861.9|18946.4|18919.4|18861.4|18834.4|1005
1583740200000|2020-03-09 07:50:00|18886.4|18859.4|18988.9|18961.9|19046.4|19019.4|18881.4|18854.4|1181
1583740500000|2020-03-09 07:55:00|18991.4|18964.4|18991.4|18964.4|18998.9|18971.9|18928.9|18901.9|934
1583740800000|2020-03-09 08:00:00|18996.4|18969.4|19008.9|18981.9|19008.9|18981.9|18961.4|18934.4|806
1583741100000|2020-03-09 08:05:00|19011.4|18984.4|18943.9|18916.9|19011.4|18984.4|18936.4|18909.4|371
1583741400000|2020-03-09 08:10:00|18941.4|18914.4|18981.4|18954.4|18988.9|18961.9|18928.9|18901.9|402
1583741700000|2020-03-09 08:15:00|18986.4|18959.4|18996.4|18969.4|19023.9|18996.9|18981.4|18954.4|797
1583742000000|2020-03-09 08:20:00|18993.9|18966.9|19008.9|18981.9|19061.4|19034.4|18988.9|18961.9|299
1583742300000|2020-03-09 08:25:00|19011.4|18984.4|18961.4|18934.4|19023.9|18996.9|18946.4|18919.4|422
1583742600000|2020-03-09 08:30:00|18963.9|18936.9|18988.9|18961.9|19011.4|18984.4|18943.9|18916.9|538
1583742900000|2020-03-09 08:35:00|18986.4|18959.4|19021.4|18994.4|19031.4|19004.4|18973.9|18946.9|695
1583743200000|2020-03-09 08:40:00|19018.9|18991.9|19081.4|19054.4|19083.9|19056.9|19006.4|18979.4|678
1583743500000|2020-03-09 08:45:00|19083.9|19056.9|19111.4|19084.4|19113.9|19086.9|19061.4|19034.4|541
1583743800000|2020-03-09 08:50:00|19108.9|19081.9|19198.9|19171.9|19206.4|19179.4|19106.4|19079.4|418
1583744100000|2020-03-09 08:55:00|19201.4|19174.4|19136.4|19109.4|19268.9|19241.9|19126.4|19099.4|771
1583744400000|2020-03-09 09:00:00|19141.4|19114.4|19211.4|19184.4|19243.9|19216.9|19126.4|19099.4|756
1583744700000|2020-03-09 09:05:00|19208.9|19181.9|19213.9|19186.9|19231.4|19204.4|19168.9|19141.9|241
1583745000000|2020-03-09 09:10:00|19211.4|19184.4|19291.4|19264.4|19301.4|19274.4|19186.4|19159.4|569
1583745300000|2020-03-09 09:15:00|19296.4|19269.4|19381.4|19354.4|19386.4|19359.4|19261.4|19234.4|853
1583745600000|2020-03-09 09:20:00|19376.4|19349.4|19411.4|19384.4|19426.4|19399.4|19361.4|19334.4|1156
1583745900000|2020-03-09 09:25:00|19408.9|19381.9|19348.9|19321.9|19413.9|19386.9|19343.9|19316.9|870
1583746200000|2020-03-09 09:30:00|19351.4|19324.4|19233.9|19206.9|19356.4|19329.4|19226.4|19199.4|732
1583746500000|2020-03-09 09:35:00|19236.4|19209.4|19233.9|19206.9|19261.4|19234.4|19181.4|19154.4|683
1583746800000|2020-03-09 09:40:00|19236.4|19209.4|19181.4|19154.4|19236.4|19209.4|19146.4|19119.4|1194
1583747100000|2020-03-09 09:45:00|19178.9|19151.9|19236.4|19209.4|19238.9|19211.9|19168.9|19141.9|421
1583747400000|2020-03-09 09:50:00|19241.4|19214.4|19176.4|19149.4|19263.9|19236.9|19176.4|19149.4|454
1583747700000|2020-03-09 09:55:00|19178.9|19151.9|19176.4|19149.4|19201.4|19174.4|19166.4|19139.4|345
1583748000000|2020-03-09 10:00:00|19173.9|19146.9|19053.9|19026.9|19181.4|19154.4|19043.9|19016.9|543
1583748300000|2020-03-09 10:05:00|19056.4|19029.4|19061.4|19034.4|19071.4|19044.4|19046.4|19019.4|141
1583748600000|2020-03-09 10:10:00|19056.4|19029.4|19051.4|19024.4|19121.4|19094.4|19046.4|19019.4|597
1583748900000|2020-03-09 10:15:00|19048.9|19021.9|19061.4|19034.4|19066.4|19039.4|19043.9|19016.9|125
1583749200000|2020-03-09 10:20:00|19063.9|19036.9|19106.4|19079.4|19106.4|19079.4|19043.9|19016.9|263
1583749500000|2020-03-09 10:25:00|19108.9|19081.9|19156.4|19129.4|19156.4|19129.4|19086.4|19059.4|217
1583749800000|2020-03-09 10:30:00|19151.4|19124.4|19131.4|19104.4|19156.4|19129.4|19123.9|19096.9|126
1583750100000|2020-03-09 10:35:00|19133.9|19106.9|19106.4|19079.4|19151.4|19124.4|19096.4|19069.4|126
1583750400000|2020-03-09 10:40:00|19103.9|19076.9|19081.4|19054.4|19106.4|19079.4|19068.9|19041.9|149
1583750700000|2020-03-09 10:45:00|19083.9|19056.9|19073.9|19046.9|19088.9|19061.9|19066.4|19039.4|59
1583751000000|2020-03-09 10:50:00|19071.4|19044.4|19011.4|18984.4|19076.4|19049.4|18978.9|18951.9|262
1583751300000|2020-03-09 10:55:00|19008.9|18981.9|19048.9|19021.9|19058.9|19031.9|18971.4|18944.4|236
1583751600000|2020-03-09 11:00:00|19046.4|19019.4|19001.4|18974.4|19048.9|19021.9|18981.4|18954.4|240
1583751900000|2020-03-09 11:05:00|19003.9|18976.9|18968.9|18941.9|19018.9|18991.9|18958.9|18931.9|170
1583752200000|2020-03-09 11:10:00|18966.4|18939.4|18931.4|18904.4|18981.4|18954.4|18931.4|18904.4|300
1583752500000|2020-03-09 11:15:00|18936.4|18909.4|18958.9|18931.9|18998.9|18971.9|18931.4|18904.4|469
1583752800000|2020-03-09 11:20:00|18961.4|18934.4|18931.4|18904.4|18963.9|18936.9|18931.4|18904.4|268
1583753100000|2020-03-09 11:25:00|18936.4|18909.4|18906.4|18879.4|18941.4|18914.4|18881.4|18854.4|728
1583753400000|2020-03-09 11:30:00|18911.4|18884.4|18886.4|18859.4|18928.9|18901.9|18878.9|18851.9|506
1583753700000|2020-03-09 11:35:00|18891.4|18864.4|18866.4|18839.4|18891.4|18864.4|18826.4|18799.4|450
1583754000000|2020-03-09 11:40:00|18861.4|18834.4|18893.9|18866.9|18918.9|18891.9|18861.4|18834.4|261
1583754300000|2020-03-09 11:45:00|18891.4|18864.4|18911.4|18884.4|18911.4|18884.4|18876.4|18849.4|139
1583754600000|2020-03-09 11:50:00|18913.9|18886.9|18941.4|18914.4|18943.9|18916.9|18911.4|18884.4|201
1583754900000|2020-03-09 11:55:00|18943.9|18916.9|18911.4|18884.4|18946.4|18919.4|18893.9|18866.9|207
1583755200000|2020-03-09 12:00:00|18906.4|18879.4|18918.9|18891.9|18936.4|18909.4|18891.4|18864.4|263
1583755500000|2020-03-09 12:05:00|18921.4|18894.4|18898.9|18871.9|18921.4|18894.4|18891.4|18864.4|138
1583755800000|2020-03-09 12:10:00|18901.4|18874.4|18886.4|18859.4|18906.4|18879.4|18886.4|18859.4|107
1583756100000|2020-03-09 12:15:00|18881.4|18854.4|18886.4|18859.4|18888.9|18861.9|18866.4|18839.4|177
1583756400000|2020-03-09 12:20:00|18888.9|18861.9|18881.4|18854.4|18906.4|18879.4|18871.4|18844.4|143
1583756700000|2020-03-09 12:25:00|18876.4|18849.4|18888.9|18861.9|18898.9|18871.9|18876.4|18849.4|293
1583757000000|2020-03-09 12:30:00|18886.4|18859.4|18831.4|18804.4|18888.9|18861.9|18826.4|18799.4|244
1583757300000|2020-03-09 12:35:00|18833.9|18806.9|18841.4|18814.4|18846.4|18819.4|18813.9|18786.9|158
1583757600000|2020-03-09 12:40:00|18843.9|18816.9|18851.4|18824.4|18876.4|18849.4|18841.4|18814.4|571
1583757900000|2020-03-09 12:45:00|18846.4|18819.4|18866.4|18839.4|18871.4|18844.4|18846.4|18819.4|412
1583758200000|2020-03-09 12:50:00|18871.4|18844.4|18846.4|18819.4|18878.9|18851.9|18831.4|18804.4|375
1583758500000|2020-03-09 12:55:00|18848.9|18821.9|18821.4|18794.4|18866.4|18839.4|18821.4|18794.4|432
1583758800000|2020-03-09 13:00:00|18818.9|18791.9|18766.4|18739.4|18831.4|18804.4|18763.9|18736.9|590
1583759100000|2020-03-09 13:05:00|18763.9|18736.9|18746.4|18719.4|18773.9|18746.9|18746.4|18719.4|182
1583759400000|2020-03-09 13:10:00|18743.9|18716.9|18721.4|18694.4|18746.4|18719.4|18703.9|18676.9|335
1583759700000|2020-03-09 13:15:00|18716.4|18689.4|18706.4|18679.4|18738.9|18711.9|18696.4|18669.4|397
1583760000000|2020-03-09 13:20:00|18703.9|18676.9|18686.4|18659.4|18716.4|18689.4|18651.4|18624.4|386
1583760300000|2020-03-09 13:25:00|18681.4|18654.4|18661.4|18634.4|18688.9|18661.9|18641.4|18614.4|135
1583760600000|2020-03-09 13:30:00|18651.4|18624.4|18723.9|18696.9|18801.4|18774.4|18633.9|18606.9|1114
1583760900000|2020-03-09 13:35:00|18726.4|18699.4|18566.4|18539.4|18728.9|18701.9|18566.4|18539.4|989
1583761200000|2020-03-09 13:40:00|18568.9|18541.9|18561.4|18534.4|18613.9|18586.9|18518.9|18491.9|633
1583761500000|2020-03-09 13:45:00|18566.4|18539.4|18598.9|18571.9|18708.9|18681.9|18548.9|18521.9|2137
1583761800000|2020-03-09 13:50:00|18601.4|18574.4|18896.4|18869.4|18896.4|18869.4|18578.9|18551.9|3269
1583762100000|2020-03-09 13:55:00|18898.9|18871.9|18943.9|18916.9|19016.4|18989.4|18883.9|18856.9|3608
1583762400000|2020-03-09 14:00:00|18946.4|18919.4|18821.4|18794.4|18968.9|18941.9|18816.4|18789.4|1849
1583762700000|2020-03-09 14:05:00|18818.9|18791.9|19066.4|19039.4|19078.9|19051.9|18818.9|18791.9|2234
1583763000000|2020-03-09 14:10:00|19061.4|19034.4|19116.4|19089.4|19131.4|19104.4|18976.4|18949.4|2463
1583763300000|2020-03-09 14:15:00|19118.9|19091.9|19146.4|19119.4|19216.4|19189.4|19118.9|19091.9|2036
1583763600000|2020-03-09 14:20:00|19148.9|19121.9|19053.9|19026.9|19163.9|19136.9|18998.9|18971.9|1869
1583763900000|2020-03-09 14:25:00|19056.4|19029.4|19073.9|19046.9|19148.9|19121.9|19043.9|19016.9|1148
1583764200000|2020-03-09 14:30:00|19071.4|19044.4|19066.4|19039.4|19118.9|19091.9|19008.9|18981.9|881
1583764500000|2020-03-09 14:35:00|19071.4|19044.4|19046.4|19019.4|19086.4|19059.4|19008.9|18981.9|813
1583764800000|2020-03-09 14:40:00|19048.9|19021.9|19006.4|18979.4|19071.4|19044.4|18986.4|18959.4|603
1583765100000|2020-03-09 14:45:00|19008.9|18981.9|18981.4|18954.4|19043.9|19016.9|18976.4|18949.4|840
1583765400000|2020-03-09 14:50:00|18976.4|18949.4|18946.4|18919.4|18996.4|18969.4|18938.9|18911.9|1119
1583765700000|2020-03-09 14:55:00|18941.4|18914.4|18916.4|18889.4|18966.4|18939.4|18886.4|18859.4|817
1583766000000|2020-03-09 15:00:00|18911.4|18884.4|18941.4|18914.4|18971.4|18944.4|18903.9|18876.9|680
1583766300000|2020-03-09 15:05:00|18943.9|18916.9|18936.4|18909.4|18973.9|18946.9|18898.9|18871.9|595
1583766600000|2020-03-09 15:10:00|18938.9|18911.9|19041.4|19014.4|19061.4|19034.4|18923.9|18896.9|754
1583766900000|2020-03-09 15:15:00|19038.9|19011.9|19076.4|19049.4|19086.4|19059.4|18996.4|18969.4|1163
1583767200000|2020-03-09 15:20:00|19073.9|19046.9|19106.4|19079.4|19118.9|19091.9|19031.4|19004.4|1066
1583767500000|2020-03-09 15:25:00|19108.9|19081.9|19066.4|19039.4|19141.4|19114.4|19036.4|19009.4|787
1583767800000|2020-03-09 15:30:00|19068.9|19041.9|19046.4|19019.4|19068.9|19041.9|18986.4|18959.4|695
1583768100000|2020-03-09 15:35:00|19048.9|19021.9|19141.4|19114.4|19146.4|19119.4|19046.4|19019.4|770
1583768400000|2020-03-09 15:40:00|19138.9|19111.9|19178.9|19151.9|19188.9|19161.9|19111.4|19084.4|642
1583768700000|2020-03-09 15:45:00|19181.4|19154.4|19246.4|19219.4|19253.9|19226.9|19173.9|19146.9|919
1583769000000|2020-03-09 15:50:00|19248.9|19221.9|19186.4|19159.4|19251.4|19224.4|19166.4|19139.4|670
1583769300000|2020-03-09 15:55:00|19188.9|19161.9|19151.4|19124.4|19201.4|19174.4|19151.4|19124.4|444
1583769600000|2020-03-09 16:00:00|19146.4|19119.4|19133.9|19106.9|19173.9|19146.9|19111.4|19084.4|719
1583769900000|2020-03-09 16:05:00|19136.4|19109.4|19221.4|19194.4|19261.4|19234.4|19126.4|19099.4|1154
1583770200000|2020-03-09 16:10:00|19216.4|19189.4|19183.9|19156.9|19246.4|19219.4|19161.4|19134.4|556
1583770500000|2020-03-09 16:15:00|19186.4|19159.4|19141.4|19114.4|19213.9|19186.9|19121.4|19094.4|713
1583770800000|2020-03-09 16:20:00|19136.4|19109.4|19093.9|19066.9|19156.4|19129.4|19081.4|19054.4|583
1583771100000|2020-03-09 16:25:00|19091.4|19064.4|19053.9|19026.9|19093.9|19066.9|19048.9|19021.9|443
1583771400000|2020-03-09 16:30:00|19056.4|19029.4|18996.4|18969.4|19066.4|19039.4|18973.9|18946.9|858
1583771700000|2020-03-09 16:35:00|18993.9|18966.9|18981.4|18954.4|19001.4|18974.4|18933.9|18906.9|910
1583772000000|2020-03-09 16:40:00|18976.4|18949.4|18923.9|18896.9|19008.9|18981.9|18898.9|18871.9|806
1583772300000|2020-03-09 16:45:00|18926.4|18899.4|18911.4|18884.4|18951.4|18924.4|18898.9|18871.9|533
1583772600000|2020-03-09 16:50:00|18913.9|18886.9|18956.4|18929.4|18976.4|18949.4|18898.9|18871.9|682
1583772900000|2020-03-09 16:55:00|18953.9|18926.9|18933.9|18906.9|18976.4|18949.4|18896.4|18869.4|415
1583773200000|2020-03-09 17:00:00|18931.4|18904.4|18936.4|18909.4|19003.9|18976.9|18911.4|18884.4|791
1583773500000|2020-03-09 17:05:00|18931.4|18904.4|18968.9|18941.9|18991.4|18964.4|18891.4|18864.4|665
1583773800000|2020-03-09 17:10:00|18966.4|18939.4|19053.9|19026.9|19066.4|19039.4|18963.9|18936.9|610
1583774100000|2020-03-09 17:15:00|19051.4|19024.4|18998.9|18971.9|19053.9|19026.9|18978.9|18951.9|289
1583774400000|2020-03-09 17:20:00|18996.4|18969.4|18956.4|18929.4|18996.4|18969.4|18923.9|18896.9|277
1583774700000|2020-03-09 17:25:00|18958.9|18931.9|18903.9|18876.9|18961.4|18934.4|18901.4|18874.4|253
1583775000000|2020-03-09 17:30:00|18906.4|18879.4|18856.4|18829.4|18911.4|18884.4|18851.4|18824.4|397
1583775300000|2020-03-09 17:35:00|18853.9|18826.9|18886.4|18859.4|18926.4|18899.4|18851.4|18824.4|859
1583775600000|2020-03-09 17:40:00|18888.9|18861.9|18843.9|18816.9|18911.4|18884.4|18816.4|18789.4|752
1583775900000|2020-03-09 17:45:00|18841.4|18814.4|18896.4|18869.4|18926.4|18899.4|18836.4|18809.4|521
1583776200000|2020-03-09 17:50:00|18893.9|18866.9|18803.9|18776.9|18896.4|18869.4|18798.9|18771.9|376
1583776500000|2020-03-09 17:55:00|18801.4|18774.4|18816.4|18789.4|18843.9|18816.9|18786.4|18759.4|447
1583776800000|2020-03-09 18:00:00|18818.9|18791.9|18751.4|18724.4|18828.9|18801.9|18746.4|18719.4|243
1583777100000|2020-03-09 18:05:00|18748.9|18721.9|18778.9|18751.9|18831.4|18804.4|18726.4|18699.4|557
1583777400000|2020-03-09 18:10:00|18776.4|18749.4|18863.9|18836.9|18868.9|18841.9|18771.4|18744.4|426
1583777700000|2020-03-09 18:15:00|18866.4|18839.4|18928.9|18901.9|18971.4|18944.4|18866.4|18839.4|513
1583778000000|2020-03-09 18:20:00|18931.4|18904.4|18868.9|18841.9|18958.9|18931.9|18861.4|18834.4|1147
1583778300000|2020-03-09 18:25:00|18866.4|18839.4|18821.4|18794.4|18873.9|18846.9|18818.9|18791.9|321
1583778600000|2020-03-09 18:30:00|18818.9|18791.9|18831.4|18804.4|18858.9|18831.9|18796.4|18769.4|683
1583778900000|2020-03-09 18:35:00|18823.9|18796.9|18873.9|18846.9|18893.9|18866.9|18781.4|18754.4|538
1583779200000|2020-03-09 18:40:00|18871.4|18844.4|18773.9|18746.9|18881.4|18854.4|18751.4|18724.4|421
1583779500000|2020-03-09 18:45:00|18776.4|18749.4|18806.4|18779.4|18858.9|18831.9|18763.9|18736.9|560
1583779800000|2020-03-09 18:50:00|18803.9|18776.9|18916.4|18889.4|18921.4|18894.4|18798.9|18771.9|552
1583780100000|2020-03-09 18:55:00|18913.9|18886.9|18918.9|18891.9|18971.4|18944.4|18908.9|18881.9|698
1583780400000|2020-03-09 19:00:00|18921.4|18894.4|18996.4|18969.4|19031.4|19004.4|18878.9|18851.9|690
1583780700000|2020-03-09 19:05:00|18998.9|18971.9|18986.4|18959.4|19028.9|19001.9|18933.9|18906.9|631
1583781000000|2020-03-09 19:10:00|18988.9|18961.9|18903.9|18876.9|18988.9|18961.9|18903.9|18876.9|441
1583781300000|2020-03-09 19:15:00|18901.4|18874.4|18936.4|18909.4|18996.4|18969.4|18896.4|18869.4|621
1583781600000|2020-03-09 19:20:00|18933.9|18906.9|19021.4|18994.4|19031.4|19004.4|18916.4|18889.4|549
1583781900000|2020-03-09 19:25:00|19026.4|18999.4|19011.4|18984.4|19076.4|19049.4|19001.4|18974.4|864
1583782200000|2020-03-09 19:30:00|19003.9|18976.9|18983.9|18956.9|19021.4|18994.4|18956.4|18929.4|569
1583782500000|2020-03-09 19:35:00|18986.4|18959.4|19033.9|19006.9|19061.4|19034.4|18986.4|18959.4|573
1583782800000|2020-03-09 19:40:00|19031.4|19004.4|18996.4|18969.4|19051.4|19024.4|18968.9|18941.9|505
1583783100000|2020-03-09 19:45:00|18991.4|18964.4|18981.4|18954.4|19016.4|18989.4|18941.4|18914.4|1007
1583783400000|2020-03-09 19:50:00|18976.4|18949.4|18938.9|18911.9|18976.4|18949.4|18881.4|18854.4|1393
1583783700000|2020-03-09 19:55:00|18936.4|18909.4|18866.4|18839.4|18936.4|18909.4|18866.4|18839.4|1913
1583784000000|2020-03-09 20:00:00|18863.9|18836.9|18841.4|18814.4|18878.9|18851.9|18801.4|18774.4|688
1583784300000|2020-03-09 20:05:00|18843.9|18816.9|18861.4|18834.4|18891.4|18864.4|18841.4|18814.4|516
1583784600000|2020-03-09 20:10:00|18863.9|18836.9|18891.4|18864.4|18891.4|18864.4|18848.9|18821.9|438
1583784900000|2020-03-09 20:15:00|18895.4|18860.4|18877.9|18842.9|18915.4|18880.4|18875.4|18840.4|187
1583785200000|2020-03-09 20:20:00|18880.4|18845.4|18885.4|18850.4|18897.9|18862.9|18875.4|18840.4|34
1583785500000|2020-03-09 20:25:00|18882.9|18847.9|18897.9|18862.9|18905.4|18870.4|18882.9|18847.9|45
1583785800000|2020-03-09 20:30:00|18885.4|18850.4|18927.9|18892.9|18930.4|18895.4|18877.9|18842.9|94
1583786100000|2020-03-09 20:35:00|18925.4|18890.4|18950.4|18915.4|18955.4|18920.4|18920.4|18885.4|68
1583786400000|2020-03-09 20:40:00|18947.9|18912.9|18920.4|18885.4|18947.9|18912.9|18915.4|18880.4|93
1583786700000|2020-03-09 20:45:00|18917.9|18882.9|18905.4|18870.4|18917.9|18882.9|18902.9|18867.9|10
1583787000000|2020-03-09 20:50:00|18902.9|18867.9|18877.9|18842.9|18902.9|18867.9|18875.4|18840.4|34
1583787300000|2020-03-09 20:55:00|18875.4|18840.4|18820.4|18770.4|18885.4|18850.4|18811.2|18761.2|92
1583787600000|2020-03-09 21:00:00|18822.9|18772.9|18785.2|18735.2|18823.7|18773.7|18783.5|18733.5|0
1583787900000|2020-03-09 21:05:00|18784.8|18734.8|18787.2|18737.2|18788.7|18738.7|18783.6|18733.6|0
1583788200000|2020-03-09 21:10:00|18787|18737|18787.4|18737.4|18788.9|18738.9|18784.9|18734.9|0
1583788500000|2020-03-09 21:15:00|18787.8|18737.8|18788.4|18738.4|18789|18739|18786.8|18736.8|0
1583788800000|2020-03-09 21:20:00|18788.7|18738.7|18787.9|18737.9|18790.1|18740.1|18787.7|18737.7|0
1583789100000|2020-03-09 21:25:00|18788.2|18738.2|18786.6|18736.6|18788.9|18738.9|18783.5|18733.5|0
1583789400000|2020-03-09 21:30:00|18786|18736|18774.2|18724.2|18786|18736|18774.2|18724.2|0
1583789700000|2020-03-09 21:35:00|18772.1|18722.1|18771.8|18721.8|18772.7|18722.7|18767.9|18717.9|0
1583790000000|2020-03-09 21:40:00|18771.9|18721.9|18779|18729|18779.3|18729.3|18766.7|18716.7|0
1583790300000|2020-03-09 21:45:00|18782.1|18732.1|18784.5|18734.5|18784.5|18734.5|18774.4|18724.4|0
1583790600000|2020-03-09 21:50:00|18784.7|18734.7|18779.6|18729.6|18793.9|18743.9|18778.6|18728.6|0
1583790900000|2020-03-09 21:55:00|18780.3|18730.3|18796.2|18746.2|18800|18750|18779.6|18729.6|0
1583791200000|2020-03-09 22:00:00|18780.4|18730.4|18792.9|18757.9|18860.4|18825.4|18749.1|18699.1|205
1583791500000|2020-03-09 22:05:00|18795.4|18760.4|18692.9|18657.9|18805.4|18770.4|18692.9|18657.9|152
1583791800000|2020-03-09 22:10:00|18695.4|18660.4|18675.4|18640.4|18695.4|18660.4|18615.4|18580.4|142
1583792100000|2020-03-09 22:15:00|18672.9|18637.9|18775.4|18740.4|18792.9|18757.9|18667.9|18632.9|129
1583792400000|2020-03-09 22:20:00|18780.4|18745.4|18887.9|18852.9|18887.9|18852.9|18780.4|18745.4|163
1583792700000|2020-03-09 22:25:00|18885.4|18850.4|18835.4|18800.4|18897.9|18862.9|18827.9|18792.9|61
1583793000000|2020-03-09 22:30:00|18837.9|18802.9|18867.9|18832.9|18867.9|18832.9|18807.9|18772.9|56
1583793300000|2020-03-09 22:35:00|18865.4|18830.4|18870.4|18835.4|18930.4|18895.4|18840.4|18805.4|183
1583793600000|2020-03-09 22:40:00|18872.9|18837.9|18882.9|18847.9|18890.4|18855.4|18857.9|18822.9|29
1583793900000|2020-03-09 22:45:00|18885.4|18850.4|18917.9|18882.9|18922.9|18887.9|18885.4|18850.4|20
1583794200000|2020-03-09 22:50:00|18920.4|18885.4|18977.9|18942.9|18982.9|18947.9|18920.4|18885.4|139
1583794500000|2020-03-09 22:55:00|18980.4|18945.4|19032.9|18997.9|19032.9|18997.9|18975.4|18940.4|210
1583794800000|2020-03-09 23:00:00|19030.4|18995.4|19097.9|19062.9|19102.9|19067.9|19027.9|18992.9|282
1583795100000|2020-03-09 23:05:00|19095.4|19060.4|19112.9|19077.9|19140.4|19105.4|19082.9|19047.9|164
1583795400000|2020-03-09 23:10:00|19115.4|19080.4|19130.4|19095.4|19135.4|19100.4|19082.9|19047.9|259
1583795700000|2020-03-09 23:15:00|19132.9|19097.9|19115.4|19080.4|19132.9|19097.9|19107.9|19072.9|38
1583796000000|2020-03-09 23:20:00|19112.9|19077.9|19137.9|19102.9|19137.9|19102.9|19092.9|19057.9|100
1583796300000|2020-03-09 23:25:00|19135.4|19100.4|19192.9|19157.9|19195.4|19160.4|19120.4|19085.4|319
1583796600000|2020-03-09 23:30:00|19195.4|19160.4|19068.9|19041.9|19195.4|19166.9|19068.9|19041.9|99202
1583796900000|2020-03-09 23:35:00|19071.4|19044.4|19151.4|19124.4|19158.9|19131.9|19066.4|19039.4|637
1583797200000|2020-03-09 23:40:00|19156.4|19129.4|19386.4|19359.4|19411.4|19384.4|19156.4|19129.4|1930
1583797500000|2020-03-09 23:45:00|19383.9|19356.9|19266.4|19239.4|19403.9|19376.9|19246.4|19219.4|2570
1583797800000|2020-03-09 23:50:00|19268.9|19241.9|19426.4|19399.4|19446.4|19419.4|19258.9|19231.9|3174
1583798100000|2020-03-09 23:55:00|19423.9|19396.9|19333.9|19306.9|19426.4|19399.4|19291.4|19264.4|2356
1583798400000|2020-03-10 00:00:00|19336.4|19309.4|19326.4|19299.4|19466.4|19439.4|19321.4|19294.4|4421
1583798700000|2020-03-10 00:05:00|19323.9|19296.9|19136.4|19109.4|19326.4|19299.4|19121.4|19094.4|2848
1583799000000|2020-03-10 00:10:00|19141.4|19114.4|19136.4|19109.4|19148.9|19121.9|19048.9|19021.9|2996
1583799300000|2020-03-10 00:15:00|19126.4|19099.4|19048.9|19021.9|19171.4|19144.4|19036.4|19009.4|2137
1583799600000|2020-03-10 00:20:00|19046.4|19019.4|19078.9|19051.9|19121.4|19094.4|19038.9|19011.9|1653
1583799900000|2020-03-10 00:25:00|19076.4|19049.4|18956.4|18929.4|19088.9|19061.9|18946.4|18919.4|2091
1583800200000|2020-03-10 00:30:00|18958.9|18931.9|18978.9|18951.9|19006.4|18979.4|18946.4|18919.4|1643
1583800500000|2020-03-10 00:35:00|18976.4|18949.4|18921.4|18894.4|18996.4|18969.4|18901.4|18874.4|2053
1583800800000|2020-03-10 00:40:00|18916.4|18889.4|18986.4|18959.4|18998.9|18971.9|18901.4|18874.4|1432
1583801100000|2020-03-10 00:45:00|18981.4|18954.4|19111.4|19084.4|19121.4|19094.4|18961.4|18934.4|1947
1583801400000|2020-03-10 00:50:00|19113.9|19086.9|19258.9|19231.9|19306.4|19279.4|19111.4|19084.4|3662
1583801700000|2020-03-10 00:55:00|19261.4|19234.4|19401.4|19374.4|19416.4|19389.4|19256.4|19229.4|3129
1583802000000|2020-03-10 01:00:00|19403.9|19376.9|19573.9|19546.9|19586.4|19559.4|19403.9|19376.9|3626
1583802300000|2020-03-10 01:05:00|19576.4|19549.4|19466.4|19439.4|19586.4|19559.4|19396.4|19369.4|3333
1583802600000|2020-03-10 01:10:00|19471.4|19444.4|19353.9|19326.9|19473.9|19446.9|19351.4|19324.4|1325
1583802900000|2020-03-10 01:15:00|19356.4|19329.4|19498.9|19471.9|19501.4|19474.4|19353.9|19326.9|1542
1583803200000|2020-03-10 01:20:00|19496.4|19469.4|19581.4|19554.4|19606.4|19579.4|19471.4|19444.4|1760
1583803500000|2020-03-10 01:25:00|19578.9|19551.9|19653.9|19626.9|19673.9|19646.9|19578.9|19551.9|1291
1583803800000|2020-03-10 01:30:00|19651.4|19624.4|19586.4|19559.4|19676.4|19649.4|19541.4|19514.4|1294
1583804100000|2020-03-10 01:35:00|19591.4|19564.4|19598.9|19571.9|19658.9|19631.9|19588.9|19561.9|1524
1583804400000|2020-03-10 01:40:00|19603.9|19576.9|19571.4|19544.4|19626.4|19599.4|19541.4|19514.4|3146
1583804700000|2020-03-10 01:45:00|19568.9|19541.9|19523.9|19496.9|19636.4|19609.4|19518.9|19491.9|2305
1583805000000|2020-03-10 01:50:00|19526.4|19499.4|19473.9|19446.9|19573.9|19546.9|19468.9|19441.9|1700
1583805300000|2020-03-10 01:55:00|19476.4|19449.4|19436.3|19409.3|19506.4|19479.4|19431.3|19404.3|1182
1583805600000|2020-03-10 02:00:00|19438.8|19411.8|19441.3|19414.3|19531.3|19504.3|19426.3|19399.3|1579
1583805900000|2020-03-10 02:05:00|19438.8|19411.8|19451.3|19424.3|19466.3|19439.3|19371.3|19344.3|1334
1583806200000|2020-03-10 02:10:00|19453.8|19426.8|19466.3|19439.3|19468.8|19441.8|19401.3|19374.3|1352
1583806500000|2020-03-10 02:15:00|19468.8|19441.8|19421.3|19394.3|19468.8|19441.8|19396.3|19369.3|812
1583806800000|2020-03-10 02:20:00|19423.8|19396.8|19443.8|19416.8|19461.3|19434.3|19411.3|19384.3|2363
1583807100000|2020-03-10 02:25:00|19446.3|19419.3|19418.8|19391.8|19451.3|19424.3|19386.3|19359.3|1025
1583807400000|2020-03-10 02:30:00|19406.3|19379.3|19418.8|19391.8|19458.8|19431.8|19348.8|19321.8|1482
1583807700000|2020-03-10 02:35:00|19421.3|19394.3|19296.3|19269.3|19438.8|19411.8|19271.3|19244.3|1871
1583808000000|2020-03-10 02:40:00|19298.8|19271.8|19301.3|19274.3|19351.3|19324.3|19298.8|19271.8|711
1583808300000|2020-03-10 02:45:00|19298.8|19271.8|19341.3|19314.3|19356.3|19329.3|19298.8|19271.8|567
1583808600000|2020-03-10 02:50:00|19336.3|19309.3|19376.3|19349.3|19381.3|19354.3|19331.3|19304.3|506
1583808900000|2020-03-10 02:55:00|19378.8|19351.8|19391.3|19364.3|19406.3|19379.3|19371.3|19344.3|520
1583809200000|2020-03-10 03:00:00|19386.3|19359.3|19431.3|19404.3|19443.8|19416.8|19371.3|19344.3|587
1583809500000|2020-03-10 03:05:00|19433.8|19406.8|19431.3|19404.3|19441.3|19414.3|19401.3|19374.3|519
1583809800000|2020-03-10 03:10:00|19428.8|19401.8|19421.3|19394.3|19431.3|19404.3|19391.3|19364.3|688
1583810100000|2020-03-10 03:15:00|19423.8|19396.8|19488.8|19461.8|19493.8|19466.8|19416.3|19389.3|1025
1583810400000|2020-03-10 03:20:00|19491.3|19464.3|19518.8|19491.8|19526.3|19499.3|19481.3|19454.3|1226
1583810700000|2020-03-10 03:25:00|19516.3|19489.3|19558.8|19531.8|19573.8|19546.8|19516.3|19489.3|1510
1583811000000|2020-03-10 03:30:00|19561.3|19534.3|19558.8|19531.8|19578.8|19551.8|19516.3|19489.3|1906
1583811300000|2020-03-10 03:35:00|19561.3|19534.3|19626.3|19619.3|19626.3|19619.3|19553.8|19526.8|1566
1583811600000|2020-03-10 03:40:00|19623.8|19616.8|19636.3|19629.3|19641.3|19634.3|19596.3|19589.3|1189
1583811900000|2020-03-10 03:45:00|19638.8|19631.8|19711.3|19704.3|19726.3|19719.3|19633.8|19626.8|1474
1583812200000|2020-03-10 03:50:00|19716.3|19709.3|19666.3|19659.3|19746.3|19739.3|19646.3|19639.3|1630
1583812500000|2020-03-10 03:55:00|19668.8|19661.8|19671.3|19664.3|19681.3|19674.3|19606.3|19599.3|1745
1583812800000|2020-03-10 04:00:00|19666.3|19659.3|19621.3|19614.3|19673.8|19666.8|19616.3|19609.3|1430
1583813100000|2020-03-10 04:05:00|19623.8|19616.8|19636.3|19629.3|19656.3|19649.3|19616.3|19609.3|811
1583813400000|2020-03-10 04:10:00|19631.3|19624.3|19691.3|19684.3|19696.3|19689.3|19621.3|19614.3|907
1583813700000|2020-03-10 04:15:00|19693.8|19686.8|19746.3|19739.3|19751.3|19744.3|19686.3|19679.3|1165
1583814000000|2020-03-10 04:20:00|19743.8|19736.8|19816.3|19809.3|19816.3|19809.3|19736.3|19729.3|1169
1583814300000|2020-03-10 04:25:00|19813.8|19806.8|19793.8|19786.8|19863.8|19856.8|19791.3|19784.3|2059
1583814600000|2020-03-10 04:30:00|19791.3|19784.3|19801.3|19794.3|19811.3|19804.3|19736.3|19729.3|1964
1583814900000|2020-03-10 04:35:00|19808.8|19801.8|19753.8|19746.8|19808.8|19801.8|19751.3|19744.3|869
1583815200000|2020-03-10 04:40:00|19756.3|19749.3|19746.3|19739.3|19761.3|19754.3|19708.8|19701.8|949
1583815500000|2020-03-10 04:45:00|19743.8|19736.8|19758.8|19751.8|19761.3|19754.3|19721.3|19714.3|744
1583815800000|2020-03-10 04:50:00|19756.3|19749.3|19756.3|19749.3|19786.3|19779.3|19706.3|19699.3|911
1583816100000|2020-03-10 04:55:00|19758.8|19751.8|19746.3|19739.3|19768.8|19761.8|19736.3|19729.3|728
1583816400000|2020-03-10 05:00:00|19743.8|19736.8|19771.3|19764.3|19806.3|19799.3|19741.3|19734.3|1270
1583816700000|2020-03-10 05:05:00|19776.3|19769.3|19818.8|19811.8|19821.3|19814.3|19771.3|19764.3|1289
1583817000000|2020-03-10 05:10:00|19816.3|19809.3|19848.8|19841.8|19856.3|19849.3|19806.3|19799.3|1419
1583817300000|2020-03-10 05:15:00|19851.3|19844.3|19911.3|19904.3|19921.3|19914.3|19848.8|19841.8|1924
1583817600000|2020-03-10 05:20:00|19913.8|19906.8|19918.8|19911.8|19931.3|19924.3|19866.3|19859.3|2248
1583817900000|2020-03-10 05:25:00|19921.3|19914.3|19896.3|19889.3|19936.3|19929.3|19891.3|19884.3|1844
1583818200000|2020-03-10 05:30:00|19893.8|19886.8|19948.8|19941.8|19961.3|19954.3|19893.8|19886.8|1321
1583818500000|2020-03-10 05:35:00|19951.3|19944.3|19966.3|19959.3|19971.3|19964.3|19931.3|19924.3|1206
1583818800000|2020-03-10 05:40:00|19963.8|19956.8|19858.8|19851.8|19971.3|19964.3|19856.3|19849.3|2406
1583819100000|2020-03-10 05:45:00|19856.3|19849.3|19818.8|19811.8|19883.8|19876.8|19796.3|19789.3|2173
1583819400000|2020-03-10 05:50:00|19821.3|19814.3|19831.3|19824.3|19858.8|19851.8|19801.3|19794.3|2760
1583819700000|2020-03-10 05:55:00|19828.8|19821.8|19851.3|19844.3|19866.3|19859.3|19826.3|19819.3|4061
1583820000000|2020-03-10 06:00:00|19848.8|19841.8|19806.3|19799.3|19851.3|19844.3|19751.3|19744.3|4438
1583820300000|2020-03-10 06:05:00|19803.8|19796.8|19756.3|19749.3|19836.3|19829.3|19738.8|19731.8|2492
1583820600000|2020-03-10 06:10:00|19751.3|19744.3|19823.8|19816.8|19851.3|19844.3|19743.8|19736.8|1342
1583820900000|2020-03-10 06:15:00|19821.3|19814.3|19916.3|19909.3|19926.3|19919.3|19736.3|19729.3|5287
1583821200000|2020-03-10 06:20:00|19913.8|19906.8|19836.3|19829.3|19918.8|19911.8|19828.8|19821.8|3123
1583821500000|2020-03-10 06:25:00|19831.3|19824.3|19871.3|19864.3|19893.8|19886.8|19821.3|19814.3|352
1583821800000|2020-03-10 06:30:00|19861.3|19854.3|19906.3|19899.3|19933.8|19926.8|19861.3|19854.3|345
1583822100000|2020-03-10 06:35:00|19911.3|19904.3|19911.3|19904.3|19923.8|19916.8|19891.3|19884.3|625
1583822400000|2020-03-10 06:40:00|19908.8|19901.8|19893.8|19886.8|19928.8|19921.8|19876.3|19869.3|322
1583822700000|2020-03-10 06:45:00|19896.3|19889.3|19873.8|19866.8|19896.3|19889.3|19841.3|19834.3|213
1583823000000|2020-03-10 06:50:00|19876.3|19869.3|19876.3|19869.3|19893.8|19886.8|19873.8|19866.8|367
1583823300000|2020-03-10 06:55:00|19881.3|19874.3|19873.8|19866.8|19911.3|19904.3|19866.3|19859.3|376
1583823600000|2020-03-10 07:00:00|19871.3|19864.3|19833.8|19826.8|19871.3|19864.3|19808.8|19801.8|265
1583823900000|2020-03-10 07:05:00|19831.3|19824.3|19781.3|19774.3|19831.3|19824.3|19768.8|19761.8|217
1583824200000|2020-03-10 07:10:00|19783.8|19776.8|19786.3|19779.3|19833.8|19826.8|19768.8|19761.8|285
1583824500000|2020-03-10 07:15:00|19783.8|19776.8|19756.3|19749.3|19791.3|19784.3|19756.3|19749.3|227
1583824800000|2020-03-10 07:20:00|19758.8|19751.8|19673.8|19666.8|19758.8|19751.8|19673.8|19666.8|259
1583825100000|2020-03-10 07:25:00|19676.3|19669.3|19653.8|19646.8|19691.3|19684.3|19646.3|19639.3|482
1583825400000|2020-03-10 07:30:00|19651.3|19644.3|19703.8|19696.8|19733.8|19726.8|19631.3|19624.3|657
1583825700000|2020-03-10 07:35:00|19701.3|19694.3|19711.3|19704.3|19736.3|19729.3|19693.8|19686.8|265
1583826000000|2020-03-10 07:40:00|19708.8|19701.8|19648.8|19641.8|19708.8|19701.8|19618.8|19611.8|354
1583826300000|2020-03-10 07:45:00|19651.3|19644.3|19601.3|19594.3|19676.3|19669.3|19596.3|19589.3|488
1583826600000|2020-03-10 07:50:00|19596.3|19589.3|19551.3|19544.3|19606.3|19599.3|19526.3|19519.3|508
1583826900000|2020-03-10 07:55:00|19556.3|19549.3|19541.3|19534.3|19578.8|19571.8|19498.8|19491.8|833
1583827200000|2020-03-10 08:00:00|19546.3|19539.3|19511.3|19504.3|19546.3|19539.3|19486.3|19479.3|902
1583827500000|2020-03-10 08:05:00|19508.8|19501.8|19606.3|19599.3|19656.3|19649.3|19501.3|19494.3|1304
1583827800000|2020-03-10 08:10:00|19608.8|19601.8|19521.3|19514.3|19628.8|19621.8|19513.8|19506.8|835
1583828100000|2020-03-10 08:15:00|19523.8|19516.8|19583.8|19576.8|19591.3|19584.3|19501.3|19494.3|598
1583828400000|2020-03-10 08:20:00|19586.3|19579.3|19641.3|19634.3|19641.3|19634.3|19553.8|19546.8|429
1583828700000|2020-03-10 08:25:00|19638.8|19631.8|19653.8|19646.8|19663.8|19656.8|19611.3|19604.3|577
1583829000000|2020-03-10 08:30:00|19656.3|19649.3|19698.8|19691.8|19721.3|19714.3|19646.3|19639.3|537
1583829300000|2020-03-10 08:35:00|19696.3|19689.3|19733.8|19726.8|19741.3|19734.3|19686.3|19679.3|480
1583829600000|2020-03-10 08:40:00|19731.3|19724.3|19793.8|19786.8|19796.3|19789.3|19731.3|19724.3|482
1583829900000|2020-03-10 08:45:00|19796.3|19789.3|19781.3|19774.3|19818.8|19811.8|19771.3|19764.3|457
1583830200000|2020-03-10 08:50:00|19778.8|19771.8|19801.3|19794.3|19848.8|19841.8|19751.3|19744.3|375
1583830500000|2020-03-10 08:55:00|19798.8|19791.8|19856.3|19849.3|19873.8|19866.8|19791.3|19784.3|481
1583830800000|2020-03-10 09:00:00|19853.8|19846.8|19856.3|19849.3|19863.8|19856.8|19816.3|19809.3|258
1583831100000|2020-03-10 09:05:00|19858.8|19851.8|19826.3|19819.3|19858.8|19851.8|19818.8|19811.8|270
1583831400000|2020-03-10 09:10:00|19831.3|19824.3|19766.3|19759.3|19841.3|19834.3|19753.8|19746.8|273
1583831700000|2020-03-10 09:15:00|19771.3|19764.3|19846.3|19839.3|19851.3|19844.3|19763.8|19756.8|407
1583832000000|2020-03-10 09:20:00|19843.8|19836.8|19856.3|19849.3|19881.3|19874.3|19816.3|19809.3|490
1583832300000|2020-03-10 09:25:00|19858.8|19851.8|19873.8|19866.8|19883.8|19876.8|19848.8|19841.8|198
1583832600000|2020-03-10 09:30:00|19876.3|19869.3|19886.3|19879.3|19896.3|19889.3|19861.3|19854.3|296
1583832900000|2020-03-10 09:35:00|19891.3|19884.3|19931.3|19924.3|19946.3|19939.3|19881.3|19874.3|354
1583833200000|2020-03-10 09:40:00|19928.8|19921.8|19916.3|19909.3|19956.3|19949.3|19916.3|19909.3|347
1583833500000|2020-03-10 09:45:00|19918.8|19911.8|19926.3|19919.3|19951.3|19944.3|19896.3|19889.3|501
1583833800000|2020-03-10 09:50:00|19931.3|19924.3|19913.8|19906.8|19943.8|19936.8|19906.3|19899.3|538
1583834100000|2020-03-10 09:55:00|19916.3|19909.3|19943.8|19936.8|19948.8|19941.8|19906.3|19899.3|196
1583834400000|2020-03-10 10:00:00|19941.3|19934.3|19911.3|19904.3|19946.3|19939.3|19873.8|19866.8|255
1583834700000|2020-03-10 10:05:00|19913.8|19906.8|19933.8|19926.8|19943.8|19936.8|19908.8|19901.8|196
1583835000000|2020-03-10 10:10:00|19936.3|19929.3|19968.8|19961.8|19981.3|19974.3|19936.3|19929.3|132
1583835300000|2020-03-10 10:15:00|19971.3|19964.3|19958.8|19951.8|19973.8|19966.8|19923.8|19916.8|275
1583835600000|2020-03-10 10:20:00|19961.3|19954.3|19923.8|19916.8|19961.3|19954.3|19916.3|19909.3|286
1583835900000|2020-03-10 10:25:00|19926.3|19919.3|19938.8|19931.8|19951.3|19944.3|19923.8|19916.8|205
1583836200000|2020-03-10 10:30:00|19936.3|19929.3|20011.3|20004.3|20031.3|20024.3|19916.3|19909.3|1464
1583836500000|2020-03-10 10:35:00|20008.8|20001.8|20001.3|19994.3|20011.3|20004.3|19953.8|19946.8|641
1583836800000|2020-03-10 10:40:00|20003.8|19996.8|20121.3|20114.3|20128.8|20121.8|20001.3|19994.3|1813
1583837100000|2020-03-10 10:45:00|20126.3|20119.3|20183.8|20176.8|20188.8|20181.8|20121.3|20114.3|1385
1583837400000|2020-03-10 10:50:00|20181.3|20174.3|20148.8|20141.8|20196.3|20189.3|20143.8|20136.8|561
1583837700000|2020-03-10 10:55:00|20146.3|20139.3|20103.8|20096.8|20161.3|20154.3|20101.3|20094.3|378
1583838000000|2020-03-10 11:00:00|20101.3|20094.3|20046.3|20039.3|20106.3|20099.3|20041.3|20034.3|356
1583838300000|2020-03-10 11:05:00|20041.3|20034.3|20018.8|20011.8|20051.3|20044.3|20016.3|20009.3|219
1583838600000|2020-03-10 11:10:00|20021.3|20014.3|19978.8|19971.8|20056.3|20049.3|19978.8|19971.8|653
1583838900000|2020-03-10 11:15:00|19976.3|19969.3|19928.8|19921.8|20001.3|19994.3|19926.3|19919.3|675
1583839200000|2020-03-10 11:20:00|19926.3|19919.3|19916.3|19909.3|19933.8|19926.8|19908.8|19901.8|328
1583839500000|2020-03-10 11:25:00|19913.8|19906.8|19891.3|19884.3|19916.3|19909.3|19863.8|19856.8|436
1583839800000|2020-03-10 11:30:00|19888.8|19881.8|19901.3|19894.3|19931.3|19924.3|19886.3|19879.3|385
1583840100000|2020-03-10 11:35:00|19903.8|19896.8|19926.3|19919.3|19936.3|19929.3|19891.3|19884.3|376
1583840400000|2020-03-10 11:40:00|19921.3|19914.3|19896.3|19889.3|19926.3|19919.3|19896.3|19889.3|359
1583840700000|2020-03-10 11:45:00|19898.8|19891.8|19831.3|19824.3|19898.8|19891.8|19831.3|19824.3|553
1583841000000|2020-03-10 11:50:00|19833.8|19826.8|19823.8|19816.8|19851.3|19844.3|19821.3|19814.3|449
1583841300000|2020-03-10 11:55:00|19826.3|19819.3|19843.8|19836.8|19876.3|19869.3|19811.3|19804.3|309
1583841600000|2020-03-10 12:00:00|19841.3|19834.3|19893.8|19886.8|19896.3|19889.3|19841.3|19834.3|234
1583841900000|2020-03-10 12:05:00|19891.3|19884.3|19766.3|19759.3|19896.3|19889.3|19756.3|19749.3|1146
1583842200000|2020-03-10 12:10:00|19763.8|19756.8|19811.3|19804.3|19838.8|19831.8|19751.3|19744.3|908
1583842500000|2020-03-10 12:15:00|19813.8|19806.8|19743.8|19736.8|19818.8|19811.8|19696.3|19689.3|938
1583842800000|2020-03-10 12:20:00|19741.3|19734.3|19751.3|19744.3|19766.3|19759.3|19721.3|19714.3|1021
1583843100000|2020-03-10 12:25:00|19748.8|19741.8|19706.3|19699.3|19771.3|19764.3|19706.3|19699.3|664
1583843400000|2020-03-10 12:30:00|19708.8|19701.8|19726.3|19719.3|19756.3|19749.3|19706.3|19699.3|546
1583843700000|2020-03-10 12:35:00|19731.3|19724.3|19696.3|19689.3|19738.8|19731.8|19676.3|19669.3|746
1583844000000|2020-03-10 12:40:00|19691.3|19684.3|19626.3|19619.3|19718.8|19711.8|19626.3|19619.3|635
1583844300000|2020-03-10 12:45:00|19623.8|19616.8|19691.3|19684.3|19696.3|19689.3|19601.3|19594.3|598
1583844600000|2020-03-10 12:50:00|19693.8|19686.8|19806.3|19799.3|19856.3|19849.3|19691.3|19684.3|1603
1583844900000|2020-03-10 12:55:00|19811.3|19804.3|19733.8|19726.8|19811.3|19804.3|19731.3|19724.3|556
1583845200000|2020-03-10 13:00:00|19731.3|19724.3|19751.3|19744.3|19796.3|19789.3|19726.3|19719.3|1554
1583845500000|2020-03-10 13:05:00|19753.8|19746.8|19708.8|19701.8|19776.3|19769.3|19706.3|19699.3|316
1583845800000|2020-03-10 13:10:00|19706.3|19699.3|19721.3|19714.3|19748.8|19741.8|19703.8|19696.8|293
1583846100000|2020-03-10 13:15:00|19723.8|19716.8|19733.8|19726.8|19733.8|19726.8|19671.3|19664.3|289
1583846400000|2020-03-10 13:20:00|19736.3|19729.3|19766.3|19759.3|19806.3|19799.3|19733.8|19726.8|241
1583846700000|2020-03-10 13:25:00|19763.8|19756.8|19763.8|19756.8|19771.3|19764.3|19743.8|19736.8|370
1583847000000|2020-03-10 13:30:00|19761.3|19754.3|19821.3|19814.3|19861.3|19854.3|19731.3|19724.3|2153
1583847300000|2020-03-10 13:35:00|19823.8|19816.8|19751.3|19744.3|19831.3|19824.3|19706.3|19699.3|953
1583847600000|2020-03-10 13:40:00|19748.8|19741.8|19701.3|19694.3|19751.3|19744.3|19676.3|19669.3|1393
1583847900000|2020-03-10 13:45:00|19703.8|19696.8|19691.3|19684.3|19736.3|19729.3|19641.3|19634.3|1274
1583848200000|2020-03-10 13:50:00|19686.3|19679.3|19671.3|19664.3|19701.3|19694.3|19611.3|19604.3|1509
1583848500000|2020-03-10 13:55:00|19676.3|19669.3|19693.8|19686.8|19761.3|19754.3|19666.3|19659.3|1301
1583848800000|2020-03-10 14:00:00|19691.3|19684.3|19711.3|19704.3|19731.3|19724.3|19648.8|19641.8|794
1583849100000|2020-03-10 14:05:00|19706.3|19699.3|19731.3|19724.3|19736.3|19729.3|19646.3|19639.3|1145
1583849400000|2020-03-10 14:10:00|19726.3|19719.3|19723.8|19716.8|19771.3|19764.3|19716.3|19709.3|400
1583849700000|2020-03-10 14:15:00|19721.3|19714.3|19686.3|19679.3|19741.3|19734.3|19671.3|19664.3|710
1583850000000|2020-03-10 14:20:00|19683.8|19676.8|19631.3|19624.3|19736.3|19729.3|19631.3|19624.3|980
1583850300000|2020-03-10 14:25:00|19636.3|19629.3|19571.3|19564.3|19636.3|19629.3|19561.3|19554.3|976
1583850600000|2020-03-10 14:30:00|19576.3|19569.3|19571.3|19564.3|19576.3|19569.3|19526.3|19519.3|755
1583850900000|2020-03-10 14:35:00|19568.8|19561.8|19536.3|19529.3|19591.3|19584.3|19516.3|19509.3|712
1583851200000|2020-03-10 14:40:00|19533.8|19526.8|19496.3|19489.3|19546.3|19539.3|19478.8|19471.8|1075
1583851500000|2020-03-10 14:45:00|19498.8|19491.8|19396.3|19389.3|19518.8|19511.8|19391.3|19384.3|744
1583851800000|2020-03-10 14:50:00|19401.3|19394.3|19333.8|19326.8|19418.8|19411.8|19326.3|19319.3|813
1583852100000|2020-03-10 14:55:00|19331.3|19324.3|19336.3|19329.3|19426.3|19419.3|19326.3|19319.3|1668
1583852400000|2020-03-10 15:00:00|19338.8|19331.8|19321.3|19314.3|19368.8|19361.8|19291.3|19284.3|1218
1583852700000|2020-03-10 15:05:00|19316.3|19309.3|19411.3|19404.3|19421.3|19414.3|19306.3|19299.3|1443
1583853000000|2020-03-10 15:10:00|19413.8|19406.8|19341.3|19334.3|19418.8|19411.8|19336.3|19329.3|994
1583853300000|2020-03-10 15:15:00|19346.3|19339.3|19261.3|19254.3|19346.3|19339.3|19241.3|19234.3|664
1583853600000|2020-03-10 15:20:00|19258.8|19251.8|19146.3|19139.3|19271.3|19264.3|19141.3|19134.3|1054
1583853900000|2020-03-10 15:25:00|19148.8|19141.8|19126.3|19119.3|19226.3|19219.3|19103.8|19096.8|1573
1583854200000|2020-03-10 15:30:00|19128.8|19121.8|19108.8|19101.8|19171.3|19164.3|19096.3|19089.3|1607
1583854500000|2020-03-10 15:35:00|19106.3|19099.3|19091.3|19084.3|19131.3|19124.3|19021.3|19014.3|1393
1583854800000|2020-03-10 15:40:00|19096.3|19089.3|19213.8|19206.8|19216.3|19209.3|19046.3|19039.3|1350
1583855100000|2020-03-10 15:45:00|19211.3|19204.3|19241.3|19234.3|19336.3|19329.3|19183.8|19176.8|1453
1583855400000|2020-03-10 15:50:00|19238.8|19231.8|19121.3|19114.3|19256.3|19249.3|19096.3|19089.3|1010
1583855700000|2020-03-10 15:55:00|19123.8|19116.8|19146.3|19139.3|19218.8|19211.8|19088.8|19081.8|784
1583856000000|2020-03-10 16:00:00|19148.8|19141.8|19201.3|19194.3|19286.3|19279.3|19146.3|19139.3|899
1583856300000|2020-03-10 16:05:00|19206.3|19199.3|19238.8|19231.8|19261.3|19254.3|19181.3|19174.3|1020
1583856600000|2020-03-10 16:10:00|19236.3|19229.3|19333.8|19326.8|19351.3|19344.3|19236.3|19229.3|2025
1583856900000|2020-03-10 16:15:00|19336.3|19329.3|19328.8|19321.8|19398.8|19391.8|19296.3|19289.3|1089
1583857200000|2020-03-10 16:20:00|19326.3|19319.3|19313.8|19306.8|19333.8|19326.8|19256.3|19249.3|844
1583857500000|2020-03-10 16:25:00|19316.3|19309.3|19218.8|19211.8|19321.3|19314.3|19218.8|19211.8|1091
1583857800000|2020-03-10 16:30:00|19216.3|19209.3|19173.8|19166.8|19246.3|19239.3|19131.3|19124.3|914
1583858100000|2020-03-10 16:35:00|19171.3|19164.3|19241.3|19234.3|19256.3|19249.3|19141.3|19134.3|769
1583858400000|2020-03-10 16:40:00|19243.8|19236.8|19323.8|19316.8|19326.3|19319.3|19186.3|19179.3|725
1583858700000|2020-03-10 16:45:00|19326.3|19319.3|19286.3|19279.3|19351.3|19344.3|19278.8|19271.8|522
1583859000000|2020-03-10 16:50:00|19283.8|19276.8|19361.3|19354.3|19376.3|19369.3|19271.3|19264.3|491
1583859300000|2020-03-10 16:55:00|19366.3|19359.3|19333.8|19326.8|19393.8|19386.8|19333.8|19326.8|433
1583859600000|2020-03-10 17:00:00|19336.3|19329.3|19286.3|19279.3|19341.3|19334.3|19253.8|19246.8|511
1583859900000|2020-03-10 17:05:00|19288.8|19281.8|19391.3|19384.3|19396.3|19389.3|19248.8|19241.8|669
1583860200000|2020-03-10 17:10:00|19396.3|19389.3|19386.3|19379.3|19411.3|19404.3|19328.8|19321.8|1183
1583860500000|2020-03-10 17:15:00|19391.3|19384.3|19446.3|19439.3|19486.3|19479.3|19348.8|19341.8|2204
1583860800000|2020-03-10 17:20:00|19448.8|19441.8|19418.8|19411.8|19478.8|19471.8|19416.3|19409.3|1167
1583861100000|2020-03-10 17:25:00|19421.3|19414.3|19366.3|19359.3|19421.3|19414.3|19336.3|19329.3|694
1583861400000|2020-03-10 17:30:00|19368.8|19361.8|19411.3|19404.3|19421.3|19414.3|19326.3|19319.3|928
1583861700000|2020-03-10 17:35:00|19413.8|19406.8|19346.3|19339.3|19413.8|19406.8|19331.3|19324.3|988
1583862000000|2020-03-10 17:40:00|19348.8|19341.8|19331.3|19324.3|19376.3|19369.3|19311.3|19304.3|743
1583862300000|2020-03-10 17:45:00|19328.8|19321.8|19278.8|19271.8|19331.3|19324.3|19271.3|19264.3|594
1583862600000|2020-03-10 17:50:00|19276.3|19269.3|19248.8|19241.8|19311.3|19304.3|19241.3|19234.3|495
1583862900000|2020-03-10 17:55:00|19246.3|19239.3|19281.3|19274.3|19296.3|19289.3|19238.8|19231.8|354
1583863200000|2020-03-10 18:00:00|19283.8|19276.8|19251.3|19244.3|19286.3|19279.3|19218.8|19211.8|391
1583863500000|2020-03-10 18:05:00|19248.8|19241.8|19333.8|19326.8|19336.3|19329.3|19211.3|19204.3|619
1583863800000|2020-03-10 18:10:00|19331.3|19324.3|19406.3|19399.3|19416.3|19409.3|19303.8|19296.8|659
1583864100000|2020-03-10 18:15:00|19413.8|19406.8|19431.3|19424.3|19438.8|19431.8|19381.3|19374.3|466
1583864400000|2020-03-10 18:20:00|19433.8|19426.8|19391.3|19384.3|19468.8|19461.8|19381.3|19374.3|589
1583864700000|2020-03-10 18:25:00|19386.3|19379.3|19458.8|19451.8|19478.8|19471.8|19358.8|19351.8|1491
1583865000000|2020-03-10 18:30:00|19461.3|19454.3|19491.3|19484.3|19501.3|19494.3|19446.3|19439.3|911
1583865300000|2020-03-10 18:35:00|19496.3|19489.3|19506.3|19499.3|19546.3|19539.3|19496.3|19489.3|915
1583865600000|2020-03-10 18:40:00|19508.8|19501.8|19626.3|19619.3|19628.8|19621.8|19501.3|19494.3|589
1583865900000|2020-03-10 18:45:00|19621.3|19614.3|19773.8|19766.8|19778.8|19771.8|19613.8|19606.8|1181
1583866200000|2020-03-10 18:50:00|19776.3|19769.3|19773.8|19766.8|19778.8|19771.8|19683.8|19676.8|885
1583866500000|2020-03-10 18:55:00|19776.3|19769.3|19743.8|19736.8|19783.8|19776.8|19698.8|19691.8|868
1583866800000|2020-03-10 19:00:00|19753.8|19746.8|19836.3|19829.3|19843.8|19836.8|19726.3|19719.3|697
1583867100000|2020-03-10 19:05:00|19838.8|19831.8|19818.8|19811.8|19861.3|19854.3|19808.8|19801.8|861
1583867400000|2020-03-10 19:10:00|19821.3|19814.3|19898.8|19891.8|19898.8|19891.8|19816.3|19809.3|571
1583867700000|2020-03-10 19:15:00|19901.3|19894.3|19991.3|19984.3|19998.8|19991.8|19878.8|19871.8|660
1583868000000|2020-03-10 19:20:00|19988.8|19981.8|20038.8|20031.8|20091.3|20084.3|19978.8|19971.8|1996
1583868300000|2020-03-10 19:25:00|20036.3|20029.3|19961.3|19954.3|20036.3|20029.3|19958.8|19951.8|746
1583868600000|2020-03-10 19:30:00|19958.8|19951.8|19953.8|19946.8|20023.8|20016.8|19888.8|19881.8|727
1583868900000|2020-03-10 19:35:00|19956.3|19949.3|20066.3|20059.3|20083.8|20076.8|19951.3|19944.3|721
1583869200000|2020-03-10 19:40:00|20063.8|20056.8|19978.8|19971.8|20086.3|20079.3|19978.8|19971.8|839
1583869500000|2020-03-10 19:45:00|19981.3|19974.3|20026.3|20019.3|20036.3|20029.3|19981.3|19974.3|717
1583869800000|2020-03-10 19:50:00|20023.8|20016.8|20043.8|20036.8|20051.3|20044.3|20001.3|19994.3|1563
1583870100000|2020-03-10 19:55:00|20046.3|20039.3|20038.8|20031.8|20046.3|20039.3|19991.3|19984.3|2159
1583870400000|2020-03-10 20:00:00|20043.8|20036.8|20036.3|20029.3|20043.8|20036.8|19991.3|19984.3|618
1583870700000|2020-03-10 20:05:00|20033.8|20026.8|20003.8|19996.8|20063.8|20056.8|19991.3|19984.3|412
1583871000000|2020-03-10 20:10:00|20001.3|19994.3|19978.8|19971.8|20006.3|19999.3|19961.3|19954.3|310
1583871300000|2020-03-10 20:15:00|19982.8|19967.8|20005.3|19990.3|20010.3|19995.3|19980.3|19965.3|303
1583871600000|2020-03-10 20:20:00|20015.3|20000.3|20035.3|20020.3|20035.3|20020.3|20015.3|20000.3|1012
1583871900000|2020-03-10 20:25:00|20037.8|20022.8|20037.8|20022.8|20050.3|20035.3|20020.3|20005.3|198
1583872200000|2020-03-10 20:30:00|20035.3|20020.3|20040.3|20025.3|20050.3|20035.3|20035.3|20020.3|89
1583872500000|2020-03-10 20:35:00|20037.8|20022.8|20005.3|19990.3|20040.3|20025.3|20005.3|19990.3|86
1583872800000|2020-03-10 20:40:00|20002.8|19987.8|20002.8|19987.8|20010.3|19995.3|19990.3|19975.3|54
1583873100000|2020-03-10 20:45:00|20005.3|19990.3|20012.8|19997.8|20025.3|20010.3|19995.3|19980.3|69
1583873400000|2020-03-10 20:50:00|20010.3|19995.3|20002.8|19987.8|20012.8|19997.8|20002.8|19987.8|59
1583873700000|2020-03-10 20:55:00|20005.3|19990.3|20033.9|20003.9|20035.3|20020.3|19986.7|19956.7|51
1583874000000|2020-03-10 21:00:00|20033.4|20003.4|20028.9|19998.9|20033.4|20003.4|20024.5|19994.5|1
1583874300000|2020-03-10 21:05:00|20029.1|19999.1|20024|19994|20029.1|19999.1|20022.1|19992.1|0
1583874600000|2020-03-10 21:10:00|20023.5|19993.5|20021.5|19991.5|20026.7|19996.7|20021.3|19991.3|0
1583874900000|2020-03-10 21:15:00|20021.1|19991.1|20019.2|19989.2|20021.4|19991.4|20019|19989|0
1583875200000|2020-03-10 21:20:00|20019.6|19989.6|20014.6|19984.6|20019.6|19989.6|20012.6|19982.6|0
1583875500000|2020-03-10 21:25:00|20014|19984|20012|19982|20014|19984|20007.8|19977.8|0
1583875800000|2020-03-10 21:30:00|20011.7|19981.7|20012.8|19982.8|20012.8|19982.8|20009.1|19979.1|0
1583876100000|2020-03-10 21:35:00|20011.8|19981.8|20011.7|19981.7|20013|19983|20010.2|19980.2|0
1583876400000|2020-03-10 21:40:00|20011.9|19981.9|20005.2|19975.2|20012.7|19982.7|20003.4|19973.4|0
1583876700000|2020-03-10 21:45:00|20004.8|19974.8|20010|19980|20017|19987|20004.8|19974.8|0
1583877000000|2020-03-10 21:50:00|20011.3|19981.3|19977.9|19947.9|20011.3|19981.3|19977.9|19947.9|0
1583877300000|2020-03-10 21:55:00|19973.8|19943.8|19980|19950|19989.5|19959.5|19971.7|19941.7|0
1583877600000|2020-03-10 22:00:00|19946.5|19916.5|19917.8|19902.8|19994.8|19972.8|19902.8|19887.8|91
1583877900000|2020-03-10 22:05:00|19920.3|19905.3|19910.3|19895.3|19925.3|19910.3|19892.8|19877.8|53
1583878200000|2020-03-10 22:10:00|19912.8|19897.8|19870.3|19855.3|19915.3|19900.3|19870.3|19855.3|63
1583878500000|2020-03-10 22:15:00|19880.3|19865.3|19822.8|19807.8|19885.3|19870.3|19817.8|19802.8|51
1583878800000|2020-03-10 22:20:00|19825.3|19810.3|19822.8|19807.8|19852.8|19837.8|19777.8|19762.8|163
1583879100000|2020-03-10 22:25:00|19820.3|19805.3|19800.3|19785.3|19827.8|19812.8|19780.3|19765.3|64
1583879400000|2020-03-10 22:30:00|19795.3|19780.3|19810.3|19795.3|19842.8|19827.8|19792.8|19777.8|94
1583879700000|2020-03-10 22:35:00|19817.8|19802.8|19842.8|19827.8|19860.3|19845.3|19815.3|19800.3|57
1583880000000|2020-03-10 22:40:00|19845.3|19830.3|19850.3|19835.3|19867.8|19852.8|19842.8|19827.8|14
1583880300000|2020-03-10 22:45:00|19852.8|19837.8|19752.8|19737.8|19852.8|19837.8|19707.8|19692.8|218
1583880600000|2020-03-10 22:50:00|19755.3|19740.3|19722.8|19707.8|19767.8|19752.8|19717.8|19702.8|86
1583880900000|2020-03-10 22:55:00|19717.8|19702.8|19745.3|19730.3|19747.8|19732.8|19715.3|19700.3|34
1583881200000|2020-03-10 23:00:00|19742.8|19727.8|19745.3|19730.3|19767.8|19752.8|19730.3|19715.3|44
1583881500000|2020-03-10 23:05:00|19742.8|19727.8|19747.8|19732.8|19750.3|19735.3|19725.3|19710.3|58
1583881800000|2020-03-10 23:10:00|19745.3|19730.3|19727.8|19712.8|19745.3|19730.3|19725.3|19710.3|21
1583882100000|2020-03-10 23:15:00|19732.8|19717.8|19735.3|19720.3|19752.8|19737.8|19732.8|19717.8|23
1583882400000|2020-03-10 23:20:00|19732.8|19717.8|19742.8|19727.8|19757.8|19742.8|19732.8|19717.8|10
1583882700000|2020-03-10 23:25:00|19745.3|19730.3|19745.3|19730.3|19757.8|19742.8|19730.3|19715.3|48
1583883000000|2020-03-10 23:30:00|19760.3|19745.3|19766.3|19759.3|19841.3|19834.3|19746.3|19739.3|121998
1583883300000|2020-03-10 23:35:00|19768.8|19761.8|19716.3|19709.3|19783.8|19776.8|19716.3|19709.3|382
1583883600000|2020-03-10 23:40:00|19713.8|19706.8|19666.3|19659.3|19721.3|19714.3|19656.3|19649.3|748
1583883900000|2020-03-10 23:45:00|19676.3|19669.3|19606.3|19599.3|19678.8|19671.8|19576.3|19569.3|3106
1583884200000|2020-03-10 23:50:00|19608.8|19601.8|19646.3|19639.3|19671.3|19664.3|19596.3|19589.3|1738
1583884500000|2020-03-10 23:55:00|19641.3|19634.3|19681.3|19674.3|19711.3|19704.3|19636.3|19629.3|1684
1583884800000|2020-03-11 00:00:00|19686.3|19679.3|19731.3|19724.3|19731.3|19724.3|19626.3|19619.3|2940
1583885100000|2020-03-11 00:05:00|19733.8|19726.8|19826.3|19819.3|19828.8|19821.8|19721.3|19714.3|2484
1583885400000|2020-03-11 00:10:00|19823.8|19816.8|19886.3|19879.3|19981.3|19974.3|19821.3|19814.3|3457
1583885700000|2020-03-11 00:15:00|19891.3|19884.3|19821.3|19814.3|19896.3|19889.3|19776.3|19769.3|2799
1583886000000|2020-03-11 00:20:00|19823.8|19816.8|19796.3|19789.3|19873.8|19866.8|19791.3|19784.3|1667
1583886300000|2020-03-11 00:25:00|19798.8|19791.8|19806.3|19799.3|19831.3|19824.3|19786.3|19779.3|2679
1583886600000|2020-03-11 00:30:00|19803.8|19796.8|19723.8|19716.8|19821.3|19814.3|19711.3|19704.3|1466
1583886900000|2020-03-11 00:35:00|19721.3|19714.3|19846.3|19839.3|19858.8|19851.8|19711.3|19704.3|1222
1583887200000|2020-03-11 00:40:00|19843.8|19836.8|19756.3|19749.3|19893.8|19886.8|19746.3|19739.3|2031
1583887500000|2020-03-11 00:45:00|19761.3|19754.3|19751.3|19744.3|19791.3|19784.3|19728.8|19721.8|1209
1583887800000|2020-03-11 00:50:00|19746.3|19739.3|19731.1|19724.1|19768.6|19761.6|19711.3|19704.3|1378
1583888100000|2020-03-11 00:55:00|19733.6|19726.6|19788.6|19781.6|19796.1|19789.1|19726.1|19719.1|1572
1583888400000|2020-03-11 01:00:00|19786.1|19779.1|19771.1|19764.1|19803.6|19796.6|19753.6|19746.6|1245
1583888700000|2020-03-11 01:05:00|19768.6|19761.6|19836.1|19829.1|19861.1|19854.1|19763.6|19756.6|1202
1583889000000|2020-03-11 01:10:00|19838.6|19831.6|19811.1|19804.1|19861.1|19854.1|19798.6|19791.6|1122
1583889300000|2020-03-11 01:15:00|19813.6|19806.6|19776.1|19769.1|19816.1|19809.1|19766.1|19759.1|987
1583889600000|2020-03-11 01:20:00|19773.6|19766.6|19781.1|19774.1|19798.6|19791.6|19761.1|19754.1|935
1583889900000|2020-03-11 01:25:00|19778.6|19771.6|19723.6|19716.6|19783.6|19776.6|19723.6|19716.6|1164
1583890200000|2020-03-11 01:30:00|19726.1|19719.1|19761.1|19754.1|19773.6|19766.6|19721.1|19714.1|1463
1583890500000|2020-03-11 01:35:00|19758.6|19751.6|19618.6|19611.6|19766.1|19759.1|19611.1|19604.1|2865
1583890800000|2020-03-11 01:40:00|19616.1|19609.1|19561.1|19554.1|19661.1|19654.1|19546.1|19539.1|1986
1583891100000|2020-03-11 01:45:00|19558.6|19551.6|19608.6|19601.6|19631.1|19624.1|19546.1|19539.1|1588
1583891400000|2020-03-11 01:50:00|19611.1|19604.1|19618.6|19611.6|19666.1|19659.1|19578.6|19571.6|1473
1583891700000|2020-03-11 01:55:00|19621.1|19614.1|19608.6|19601.6|19643.6|19636.6|19591.1|19584.1|722
1583892000000|2020-03-11 02:00:00|19606.1|19599.1|19623.6|19616.6|19631.1|19624.1|19548.6|19541.6|965
1583892300000|2020-03-11 02:05:00|19618.6|19611.6|19576.1|19569.1|19626.1|19619.1|19571.1|19564.1|1000
1583892600000|2020-03-11 02:10:00|19573.6|19566.6|19626.1|19619.1|19646.1|19639.1|19551.1|19544.1|2060
1583892900000|2020-03-11 02:15:00|19623.6|19616.6|19608.6|19601.6|19626.1|19619.1|19556.1|19549.1|876
1583893200000|2020-03-11 02:20:00|19611.1|19604.1|19631.1|19624.1|19636.1|19629.1|19596.1|19589.1|818
1583893500000|2020-03-11 02:25:00|19628.6|19621.6|19676.1|19669.1|19686.1|19679.1|19621.1|19614.1|1328
1583893800000|2020-03-11 02:30:00|19671.1|19664.1|19628.6|19621.6|19681.1|19674.1|19611.1|19604.1|945
1583894100000|2020-03-11 02:35:00|19631.1|19624.1|19648.6|19641.6|19666.1|19659.1|19626.1|19619.1|1214
1583894400000|2020-03-11 02:40:00|19646.1|19639.1|19616.1|19609.1|19661.1|19654.1|19616.1|19609.1|305
1583894700000|2020-03-11 02:45:00|19621.1|19614.1|19606.1|19599.1|19633.6|19626.6|19596.1|19589.1|421
1583895000000|2020-03-11 02:50:00|19603.6|19596.6|19616.1|19609.1|19616.1|19609.1|19581.1|19574.1|435
1583895300000|2020-03-11 02:55:00|19613.6|19606.6|19616.1|19609.1|19641.1|19634.1|19596.1|19589.1|541
1583895600000|2020-03-11 03:00:00|19613.6|19606.6|19621.1|19614.1|19626.1|19619.1|19571.1|19564.1|1015
1583895900000|2020-03-11 03:05:00|19616.1|19609.1|19646.1|19639.1|19656.1|19649.1|19616.1|19609.1|558
1583896200000|2020-03-11 03:10:00|19648.6|19641.6|19666.1|19659.1|19681.1|19674.1|19633.6|19626.6|697
1583896500000|2020-03-11 03:15:00|19663.6|19656.6|19668.6|19661.6|19691.1|19684.1|19653.6|19646.6|435
1583896800000|2020-03-11 03:20:00|19671.1|19664.1|19686.1|19679.1|19701.1|19694.1|19651.1|19644.1|560
1583897100000|2020-03-11 03:25:00|19688.6|19681.6|19663.6|19656.6|19701.1|19694.1|19656.1|19649.1|862
1583897400000|2020-03-11 03:30:00|19661.1|19654.1|19556.1|19549.1|19661.1|19654.1|19546.1|19539.1|1430
1583897700000|2020-03-11 03:35:00|19553.6|19546.6|19541.1|19534.1|19566.1|19559.1|19521.1|19514.1|1080
1583898000000|2020-03-11 03:40:00|19538.6|19531.6|19561.1|19554.1|19568.6|19561.6|19506.1|19499.1|1776
1583898300000|2020-03-11 03:45:00|19556.1|19549.1|19551.1|19544.1|19581.1|19574.1|19531.1|19524.1|702
1583898600000|2020-03-11 03:50:00|19548.6|19541.6|19576.1|19569.1|19588.6|19581.6|19536.1|19529.1|630
1583898900000|2020-03-11 03:55:00|19571.1|19564.1|19603.6|19596.6|19631.1|19624.1|19571.1|19564.1|817
1583899200000|2020-03-11 04:00:00|19606.1|19599.1|19591.1|19584.1|19606.1|19599.1|19558.6|19551.6|440
1583899500000|2020-03-11 04:05:00|19588.6|19581.6|19591.1|19584.1|19601.1|19594.1|19571.1|19564.1|617
1583899800000|2020-03-11 04:10:00|19588.6|19581.6|19586.1|19579.1|19601.1|19594.1|19573.6|19566.6|362
1583900100000|2020-03-11 04:15:00|19591.1|19584.1|19606.1|19599.1|19618.6|19611.6|19586.1|19579.1|454
1583900400000|2020-03-11 04:20:00|19601.1|19594.1|19641.1|19634.1|19651.1|19644.1|19601.1|19594.1|459
1583900700000|2020-03-11 04:25:00|19638.6|19631.6|19601.1|19594.1|19651.1|19644.1|19596.1|19589.1|395
1583901000000|2020-03-11 04:30:00|19598.6|19591.6|19596.1|19589.1|19621.1|19614.1|19586.1|19579.1|715
1583901300000|2020-03-11 04:35:00|19598.6|19591.6|19588.6|19581.6|19618.6|19611.6|19578.6|19571.6|1527
1583901600000|2020-03-11 04:40:00|19586.1|19579.1|19606.1|19599.1|19621.1|19614.1|19568.6|19561.6|716
1583901900000|2020-03-11 04:45:00|19603.6|19596.6|19586.1|19579.1|19636.1|19629.1|19581.1|19574.1|639
1583902200000|2020-03-11 04:50:00|19588.6|19581.6|19581.1|19574.1|19611.1|19604.1|19578.6|19571.6|672
1583902500000|2020-03-11 04:55:00|19586.1|19579.1|19601.1|19594.1|19611.1|19604.1|19571.1|19564.1|604
1583902800000|2020-03-11 05:00:00|19606.1|19599.1|19536.1|19529.1|19606.1|19599.1|19516.1|19509.1|1728
1583903100000|2020-03-11 05:05:00|19533.6|19526.6|19496.1|19489.1|19558.6|19551.6|19493.6|19486.6|900
1583903400000|2020-03-11 05:10:00|19501.1|19494.1|19473.6|19466.6|19511.1|19504.1|19468.6|19461.6|953
1583903700000|2020-03-11 05:15:00|19471.1|19464.1|19461.1|19454.1|19501.1|19494.1|19451.1|19444.1|1431
1583904000000|2020-03-11 05:20:00|19456.1|19449.1|19446.1|19439.1|19476.1|19469.1|19441.1|19434.1|793
1583904300000|2020-03-11 05:25:00|19448.6|19441.6|19481.1|19474.1|19488.6|19481.6|19441.1|19434.1|797
1583904600000|2020-03-11 05:30:00|19476.1|19469.1|19471.1|19464.1|19501.1|19494.1|19446.1|19439.1|1169
1583904900000|2020-03-11 05:35:00|19473.6|19466.6|19471.1|19464.1|19476.1|19469.1|19436.1|19429.1|889
1583905200000|2020-03-11 05:40:00|19476.1|19469.1|19466.1|19459.1|19491.1|19484.1|19441.1|19434.1|716
1583905500000|2020-03-11 05:45:00|19468.6|19461.6|19446.1|19439.1|19481.1|19474.1|19441.1|19434.1|975
1583905800000|2020-03-11 05:50:00|19443.6|19436.6|19406.1|19399.1|19446.1|19439.1|19396.1|19389.1|1039
1583906100000|2020-03-11 05:55:00|19408.6|19401.6|19398.6|19391.6|19431.1|19424.1|19391.1|19384.1|3679
1583906400000|2020-03-11 06:00:00|19421.1|19414.1|19396.1|19389.1|19516.1|19509.1|19391.1|19384.1|6519
1583906700000|2020-03-11 06:05:00|19398.6|19391.6|19398.6|19391.6|19451.1|19444.1|19376.1|19369.1|1719
1583907000000|2020-03-11 06:10:00|19391.1|19384.1|19386.1|19379.1|19393.6|19386.6|19376.1|19369.1|116
1583907300000|2020-03-11 06:15:00|19391.1|19384.1|19366.1|19359.1|19411.1|19404.1|19361.1|19354.1|701
1583907600000|2020-03-11 06:20:00|19371.1|19364.1|19398.6|19391.6|19398.6|19391.6|19361.1|19354.1|561
1583907900000|2020-03-11 06:25:00|19381.1|19374.1|19401.1|19394.1|19411.1|19404.1|19381.1|19374.1|190
1583908200000|2020-03-11 06:30:00|19398.6|19391.6|19363.6|19356.6|19408.6|19401.6|19361.1|19354.1|286
1583908500000|2020-03-11 06:35:00|19366.1|19359.1|19391.1|19384.1|19396.1|19389.1|19358.6|19351.6|58
1583908800000|2020-03-11 06:40:00|19386.1|19379.1|19333.6|19326.6|19391.1|19384.1|19331.1|19324.1|83
1583909100000|2020-03-11 06:45:00|19336.1|19329.1|19318.6|19311.6|19336.1|19329.1|19308.6|19301.6|62
1583909400000|2020-03-11 06:50:00|19321.1|19314.1|19318.6|19311.6|19353.6|19346.6|19311.1|19304.1|72
1583909700000|2020-03-11 06:55:00|19313.6|19306.6|19316.1|19309.1|19321.1|19314.1|19281.1|19274.1|41
1583910000000|2020-03-11 07:00:00|19318.6|19311.6|19333.6|19326.6|19426.1|19419.1|19316.1|19309.1|176
1583910300000|2020-03-11 07:05:00|19331.1|19324.1|19406.1|19399.1|19436.1|19429.1|19331.1|19324.1|182
1583910600000|2020-03-11 07:10:00|19408.6|19401.6|19461.1|19454.1|19463.6|19456.6|19383.6|19376.6|73
1583910900000|2020-03-11 07:15:00|19463.6|19456.6|19458.6|19451.6|19501.1|19494.1|19441.1|19434.1|119
1583911200000|2020-03-11 07:20:00|19456.1|19449.1|19421.1|19414.1|19456.1|19449.1|19413.6|19406.6|77
1583911500000|2020-03-11 07:25:00|19423.6|19416.6|19381.1|19374.1|19433.6|19426.6|19381.1|19374.1|351
1583911800000|2020-03-11 07:30:00|19383.6|19376.6|19448.6|19441.6|19466.1|19459.1|19383.6|19376.6|156
1583912100000|2020-03-11 07:35:00|19446.1|19439.1|19431.1|19424.1|19468.6|19461.6|19413.6|19406.6|76
1583912400000|2020-03-11 07:40:00|19433.6|19426.6|19461.1|19454.1|19473.6|19466.6|19433.6|19426.6|42
1583912700000|2020-03-11 07:45:00|19463.6|19456.6|19478.6|19471.6|19518.6|19511.6|19461.1|19454.1|251
1583913000000|2020-03-11 07:50:00|19481.1|19474.1|19476.1|19469.1|19483.6|19476.6|19446.1|19439.1|1180
1583913300000|2020-03-11 07:55:00|19473.6|19466.6|19538.6|19531.6|19543.6|19536.6|19471.1|19464.1|49
1583913600000|2020-03-11 08:00:00|19533.6|19526.6|19513.6|19506.6|19561.1|19554.1|19506.1|19499.1|268
1583913900000|2020-03-11 08:05:00|19516.1|19509.1|19568.6|19561.6|19596.1|19589.1|19508.6|19501.6|226
1583914200000|2020-03-11 08:10:00|19566.1|19559.1|19558.6|19551.6|19588.6|19581.6|19546.1|19539.1|74
1583914500000|2020-03-11 08:15:00|19561.1|19554.1|19531.1|19524.1|19573.6|19566.6|19516.1|19509.1|117
1583914800000|2020-03-11 08:20:00|19528.6|19521.6|19476.1|19469.1|19553.6|19546.6|19473.6|19466.6|178
1583915100000|2020-03-11 08:25:00|19473.6|19466.6|19446.1|19439.1|19476.1|19469.1|19408.6|19401.6|171
1583915400000|2020-03-11 08:30:00|19443.6|19436.6|19498.6|19491.6|19526.1|19519.1|19411.1|19404.1|175
1583915700000|2020-03-11 08:35:00|19496.1|19489.1|19513.6|19506.6|19536.1|19529.1|19458.6|19451.6|65
1583916000000|2020-03-11 08:40:00|19516.1|19509.1|19556.1|19549.1|19558.6|19551.6|19486.1|19479.1|236
1583916300000|2020-03-11 08:45:00|19558.6|19551.6|19606.1|19599.1|19628.6|19621.6|19553.6|19546.6|1102
1583916600000|2020-03-11 08:50:00|19608.6|19601.6|19588.6|19581.6|19621.1|19614.1|19568.6|19561.6|220
1583916900000|2020-03-11 08:55:00|19586.1|19579.1|19608.6|19601.6|19673.6|19666.6|19578.6|19571.6|119
1583917200000|2020-03-11 09:00:00|19606.1|19599.1|19588.6|19581.6|19626.1|19619.1|19578.6|19571.6|175
1583917500000|2020-03-11 09:05:00|19591.1|19584.1|19583.6|19576.6|19596.1|19589.1|19548.6|19541.6|529
1583917800000|2020-03-11 09:10:00|19581.1|19574.1|19588.6|19581.6|19611.1|19604.1|19541.1|19534.1|521
1583918100000|2020-03-11 09:15:00|19586.1|19579.1|19551.1|19544.1|19586.1|19579.1|19551.1|19544.1|50
1583918400000|2020-03-11 09:20:00|19553.6|19546.6|19553.6|19546.6|19583.6|19576.6|19531.1|19524.1|47
1583918700000|2020-03-11 09:25:00|19551.1|19544.1|19598.6|19591.6|19608.6|19601.6|19543.6|19536.6|16
1583919000000|2020-03-11 09:30:00|19596.1|19589.1|19541.1|19534.1|19611.1|19604.1|19538.6|19531.6|52
1583919300000|2020-03-11 09:35:00|19543.6|19536.6|19488.6|19481.6|19546.1|19539.1|19476.1|19469.1|99
1583919600000|2020-03-11 09:40:00|19491.1|19484.1|19506.1|19499.1|19516.1|19509.1|19486.1|19479.1|47
1583919900000|2020-03-11 09:45:00|19503.6|19496.6|19483.6|19476.6|19526.1|19519.1|19483.6|19476.6|389
1583920200000|2020-03-11 09:50:00|19486.1|19479.1|19483.6|19476.6|19496.1|19489.1|19446.1|19439.1|40
1583920500000|2020-03-11 09:55:00|19486.1|19479.1|19501.1|19494.1|19501.1|19494.1|19456.1|19449.1|48
1583920800000|2020-03-11 10:00:00|19498.6|19491.6|19493.6|19486.6|19501.1|19494.1|19461.1|19454.1|182
1583921100000|2020-03-11 10:05:00|19491.1|19484.1|19406.1|19399.1|19491.1|19484.1|19401.1|19394.1|251
1583921400000|2020-03-11 10:10:00|19401.1|19394.1|19463.6|19456.6|19466.1|19459.1|19391.1|19384.1|60
1583921700000|2020-03-11 10:15:00|19466.1|19459.1|19478.6|19471.6|19491.1|19484.1|19461.1|19454.1|146
1583922000000|2020-03-11 10:20:00|19476.1|19469.1|19468.6|19461.6|19481.1|19474.1|19463.6|19456.6|87
1583922300000|2020-03-11 10:25:00|19466.1|19459.1|19418.6|19411.6|19476.1|19469.1|19403.6|19396.6|117
1583922600000|2020-03-11 10:30:00|19421.1|19414.1|19488.6|19481.6|19528.6|19521.6|19416.1|19409.1|75
1583922900000|2020-03-11 10:35:00|19486.1|19479.1|19418.6|19411.6|19488.6|19481.6|19408.6|19401.6|66
1583923200000|2020-03-11 10:40:00|19421.1|19414.1|19456.1|19449.1|19456.1|19449.1|19408.6|19401.6|195
1583923500000|2020-03-11 10:45:00|19453.6|19446.6|19481.1|19474.1|19498.6|19491.6|19443.6|19436.6|86
1583923800000|2020-03-11 10:50:00|19478.6|19471.6|19488.6|19481.6|19501.1|19494.1|19463.6|19456.6|27
1583924100000|2020-03-11 10:55:00|19486.1|19479.1|19466.1|19459.1|19496.1|19489.1|19456.1|19449.1|37
1583924400000|2020-03-11 11:00:00|19463.6|19456.6|19488.6|19481.6|19493.6|19486.6|19448.6|19441.6|30
1583924700000|2020-03-11 11:05:00|19491.1|19484.1|19446.1|19439.1|19491.1|19484.1|19438.6|19431.6|50
1583925000000|2020-03-11 11:10:00|19443.6|19436.6|19451.1|19444.1|19476.1|19469.1|19438.6|19431.6|69
1583925300000|2020-03-11 11:15:00|19448.6|19441.6|19446.1|19439.1|19481.1|19474.1|19443.6|19436.6|38
1583925600000|2020-03-11 11:20:00|19441.1|19434.1|19423.6|19416.6|19453.6|19446.6|19423.6|19416.6|145
1583925900000|2020-03-11 11:25:00|19426.1|19419.1|19406.1|19399.1|19426.1|19419.1|19386.1|19379.1|279
1583926200000|2020-03-11 11:30:00|19403.6|19396.6|19431.1|19424.1|19431.1|19424.1|19401.1|19394.1|79
1583926500000|2020-03-11 11:35:00|19423.6|19416.6|19416.1|19409.1|19423.6|19416.6|19386.1|19379.1|41
1583926800000|2020-03-11 11:40:00|19418.6|19411.6|19361.1|19354.1|19418.6|19411.6|19341.1|19334.1|127
1583927100000|2020-03-11 11:45:00|19358.6|19351.6|19366.1|19359.1|19378.6|19371.6|19338.6|19331.6|80
1583927400000|2020-03-11 11:50:00|19368.6|19361.6|19363.6|19356.6|19373.6|19366.6|19351.1|19344.1|23
1583927700000|2020-03-11 11:55:00|19366.1|19359.1|19388.6|19381.6|19403.6|19396.6|19363.6|19356.6|23
1583928000000|2020-03-11 12:00:00|19386.1|19379.1|19413.6|19406.6|19413.6|19406.6|19356.1|19349.1|41
1583928300000|2020-03-11 12:05:00|19411.1|19404.1|19388.6|19381.6|19413.6|19406.6|19368.6|19361.6|29
1583928600000|2020-03-11 12:10:00|19386.1|19379.1|19373.6|19366.6|19388.6|19381.6|19366.1|19359.1|30
1583928900000|2020-03-11 12:15:00|19376.1|19369.1|19366.1|19359.1|19403.6|19396.6|19336.1|19329.1|28
1583929200000|2020-03-11 12:20:00|19363.6|19356.6|19363.6|19356.6|19456.1|19449.1|19348.6|19341.6|535
1583929500000|2020-03-11 12:25:00|19366.1|19359.1|19338.6|19331.6|19373.6|19366.6|19338.6|19331.6|210
1583929800000|2020-03-11 12:30:00|19336.1|19329.1|19311.1|19304.1|19351.1|19344.1|19298.6|19291.6|220
1583930100000|2020-03-11 12:35:00|19308.6|19301.6|19303.6|19296.6|19308.6|19301.6|19273.6|19266.6|191
1583930400000|2020-03-11 12:40:00|19301.1|19294.1|19283.6|19276.6|19303.6|19296.6|19268.6|19261.6|54
1583930700000|2020-03-11 12:45:00|19301.1|19294.1|19261.1|19254.1|19316.1|19309.1|19256.1|19249.1|146
1583931000000|2020-03-11 12:50:00|19258.6|19251.6|19238.6|19231.6|19258.6|19251.6|19221.1|19214.1|155
1583931300000|2020-03-11 12:55:00|19241.1|19234.1|19213.6|19206.6|19253.6|19246.6|19208.6|19201.6|64
1583931600000|2020-03-11 13:00:00|19208.6|19201.6|19273.6|19266.6|19278.6|19271.6|19203.6|19196.6|36
1583931900000|2020-03-11 13:05:00|19276.1|19269.1|19281.1|19274.1|19288.6|19281.6|19241.1|19234.1|210
1583932200000|2020-03-11 13:10:00|19276.1|19269.1|19273.6|19266.6|19288.6|19281.6|19261.1|19254.1|48
1583932500000|2020-03-11 13:15:00|19276.1|19269.1|19283.6|19276.6|19291.1|19284.1|19261.1|19254.1|43
1583932800000|2020-03-11 13:20:00|19281.1|19274.1|19313.6|19306.6|19328.6|19321.6|19281.1|19274.1|57
1583933100000|2020-03-11 13:25:00|19311.1|19304.1|19363.6|19356.6|19371.1|19364.1|19308.6|19301.6|161
1583933400000|2020-03-11 13:30:00|19366.1|19359.1|19386.1|19379.1|19413.6|19406.6|19318.6|19311.6|193
1583933700000|2020-03-11 13:35:00|19388.6|19381.6|19373.6|19366.6|19418.6|19411.6|19358.6|19351.6|250
1583934000000|2020-03-11 13:40:00|19376.1|19369.1|19371.1|19364.1|19413.6|19406.6|19333.6|19326.6|236
1583934300000|2020-03-11 13:45:00|19373.6|19366.6|19336.1|19329.1|19403.6|19396.6|19336.1|19329.1|117
1583934600000|2020-03-11 13:50:00|19331.1|19324.1|19348.6|19341.6|19378.6|19371.6|19311.1|19304.1|210
1583934900000|2020-03-11 13:55:00|19346.1|19339.1|19348.6|19341.6|19366.1|19359.1|19298.6|19291.6|346
1583935200000|2020-03-11 14:00:00|19346.1|19339.1|19366.1|19359.1|19383.6|19376.6|19316.1|19309.1|211
1583935500000|2020-03-11 14:05:00|19368.6|19361.6|19443.6|19436.6|19453.6|19446.6|19358.6|19351.6|138
1583935800000|2020-03-11 14:10:00|19441.1|19434.1|19433.6|19426.6|19458.6|19451.6|19408.6|19401.6|167
1583936100000|2020-03-11 14:15:00|19431.1|19424.1|19423.6|19416.6|19436.1|19429.1|19398.6|19391.6|136
1583936400000|2020-03-11 14:20:00|19421.1|19414.1|19381.1|19374.1|19428.6|19421.6|19368.6|19361.6|101
1583936700000|2020-03-11 14:25:00|19383.6|19376.6|19353.6|19346.6|19403.6|19396.6|19346.1|19339.1|93
1583937000000|2020-03-11 14:30:00|19351.1|19344.1|19378.6|19371.6|19381.1|19374.1|19328.6|19321.6|370
1583937300000|2020-03-11 14:35:00|19376.1|19369.1|19343.6|19336.6|19378.6|19371.6|19313.6|19306.6|208
1583937600000|2020-03-11 14:40:00|19341.1|19334.1|19286.1|19279.1|19356.1|19349.1|19286.1|19279.1|214
1583937900000|2020-03-11 14:45:00|19288.6|19281.6|19283.6|19276.6|19351.1|19344.1|19281.1|19274.1|109
1583938200000|2020-03-11 14:50:00|19281.1|19274.1|19266.1|19259.1|19311.1|19304.1|19261.1|19254.1|124
1583938500000|2020-03-11 14:55:00|19263.6|19256.6|19293.6|19286.6|19311.1|19304.1|19236.1|19229.1|246
1583938800000|2020-03-11 15:00:00|19296.1|19289.1|19283.6|19276.6|19348.6|19341.6|19273.6|19266.6|188
1583939100000|2020-03-11 15:05:00|19286.1|19279.1|19313.6|19306.6|19318.6|19311.6|19253.6|19246.6|106
1583939400000|2020-03-11 15:10:00|19311.1|19304.1|19313.6|19306.6|19328.6|19321.6|19273.6|19266.6|114
1583939700000|2020-03-11 15:15:00|19308.6|19301.6|19241.1|19234.1|19313.6|19306.6|19238.6|19231.6|116
1583940000000|2020-03-11 15:20:00|19243.6|19236.6|19188.6|19181.6|19248.6|19241.6|19181.1|19174.1|188
1583940300000|2020-03-11 15:25:00|19186.1|19179.1|19198.6|19191.6|19226.1|19219.1|19178.6|19171.6|138
1583940600000|2020-03-11 15:30:00|19201.1|19194.1|19251.1|19244.1|19263.6|19256.6|19193.6|19186.6|92
1583940900000|2020-03-11 15:35:00|19248.6|19241.6|19313.6|19306.6|19321.1|19314.1|19223.6|19216.6|79
1583941200000|2020-03-11 15:40:00|19316.1|19309.1|19276.1|19269.1|19331.1|19324.1|19268.6|19261.6|93
1583941500000|2020-03-11 15:45:00|19281.1|19274.1|19298.6|19291.6|19306.1|19299.1|19266.1|19259.1|205
1583941800000|2020-03-11 15:50:00|19301.1|19294.1|19276.1|19269.1|19316.1|19309.1|19268.6|19261.6|172
1583942100000|2020-03-11 15:55:00|19273.6|19266.6|19276.1|19269.1|19286.1|19279.1|19248.6|19241.6|79
1583942400000|2020-03-11 16:00:00|19273.6|19266.6|19283.6|19276.6|19291.1|19284.1|19233.6|19226.6|86
1583942700000|2020-03-11 16:05:00|19286.1|19279.1|19338.6|19331.6|19341.1|19334.1|19283.6|19276.6|940
1583943000000|2020-03-11 16:10:00|19336.1|19329.1|19358.6|19351.6|19371.1|19364.1|19321.1|19314.1|181
1583943300000|2020-03-11 16:15:00|19356.1|19349.1|19393.6|19386.6|19418.6|19411.6|19356.1|19349.1|163
1583943600000|2020-03-11 16:20:00|19396.1|19389.1|19333.6|19326.6|19411.1|19404.1|19331.1|19324.1|195
1583943900000|2020-03-11 16:25:00|19336.1|19329.1|19266.1|19259.1|19336.1|19329.1|19266.1|19259.1|135
1583944200000|2020-03-11 16:30:00|19263.6|19256.6|19261.1|19254.1|19296.1|19289.1|19236.1|19229.1|207
1583944500000|2020-03-11 16:35:00|19263.6|19256.6|19206.1|19199.1|19276.1|19269.1|19201.1|19194.1|181
1583944800000|2020-03-11 16:40:00|19203.6|19196.6|19176.1|19169.1|19218.6|19211.6|19143.6|19136.6|122
1583945100000|2020-03-11 16:45:00|19178.6|19171.6|19161.1|19154.1|19191.1|19184.1|19146.1|19139.1|179
1583945400000|2020-03-11 16:50:00|19163.6|19156.6|19186.1|19179.1|19208.6|19201.6|19158.6|19151.6|794
1583945700000|2020-03-11 16:55:00|19181.1|19174.1|19211.1|19204.1|19218.6|19211.6|19163.6|19156.6|227
1583946000000|2020-03-11 17:00:00|19213.6|19206.6|19121.1|19114.1|19216.1|19209.1|19118.6|19111.6|151
1583946300000|2020-03-11 17:05:00|19126.1|19119.1|19106.1|19099.1|19158.6|19151.6|19088.6|19081.6|483
1583946600000|2020-03-11 17:10:00|19108.6|19101.6|19126.1|19119.1|19146.1|19139.1|19103.6|19096.6|103
1583946900000|2020-03-11 17:15:00|19123.6|19116.6|19151.1|19144.1|19171.1|19164.1|19123.6|19116.6|161
1583947200000|2020-03-11 17:20:00|19148.6|19141.6|19133.6|19126.6|19181.1|19174.1|19133.6|19126.6|260
1583947500000|2020-03-11 17:25:00|19138.6|19131.6|19193.6|19186.6|19206.1|19199.1|19133.6|19126.6|254
1583947800000|2020-03-11 17:30:00|19196.1|19189.1|19181.1|19174.1|19218.6|19211.6|19176.1|19169.1|45
1583948100000|2020-03-11 17:35:00|19183.6|19176.6|19143.6|19136.6|19186.1|19179.1|19138.6|19131.6|80
1583948400000|2020-03-11 17:40:00|19146.1|19139.1|19101.1|19094.1|19148.6|19141.6|19093.6|19086.6|34
1583948700000|2020-03-11 17:45:00|19098.6|19091.6|19143.6|19136.6|19158.6|19151.6|19083.6|19076.6|90
1583949000000|2020-03-11 17:50:00|19146.1|19139.1|19128.6|19121.6|19148.6|19141.6|19111.1|19104.1|51
1583949300000|2020-03-11 17:55:00|19131.1|19124.1|19158.6|19151.6|19181.1|19174.1|19131.1|19124.1|62
1583949600000|2020-03-11 18:00:00|19161.1|19154.1|19126.1|19119.1|19176.1|19169.1|19123.6|19116.6|59
1583949900000|2020-03-11 18:05:00|19128.6|19121.6|19086.1|19079.1|19153.6|19146.6|19081.1|19074.1|44
1583950200000|2020-03-11 18:10:00|19088.6|19081.6|19096.1|19089.1|19106.1|19099.1|19083.6|19076.6|14
1583950500000|2020-03-11 18:15:00|19093.6|19086.6|19083.6|19076.6|19146.1|19139.1|19083.6|19076.6|93
1583950800000|2020-03-11 18:20:00|19086.1|19079.1|19081.1|19074.1|19096.1|19089.1|19061.1|19054.1|72
1583951100000|2020-03-11 18:25:00|19073.6|19066.6|19061.1|19054.1|19096.1|19089.1|19061.1|19054.1|92
1583951400000|2020-03-11 18:30:00|19068.6|19061.6|19076.1|19069.1|19131.1|19124.1|19063.6|19056.6|106
1583951700000|2020-03-11 18:35:00|19081.1|19074.1|19118.6|19111.6|19136.1|19129.1|19073.6|19066.6|113
1583952000000|2020-03-11 18:40:00|19116.1|19109.1|19088.6|19081.6|19166.1|19159.1|19081.1|19074.1|37
1583952300000|2020-03-11 18:45:00|19091.1|19084.1|19086.1|19079.1|19138.6|19131.6|19083.6|19076.6|90
1583952600000|2020-03-11 18:50:00|19088.6|19081.6|19073.6|19066.6|19121.1|19114.1|19051.1|19044.1|90
1583952900000|2020-03-11 18:55:00|19076.1|19069.1|19053.6|19046.6|19113.6|19106.6|19051.1|19044.1|70
1583953200000|2020-03-11 19:00:00|19051.1|19044.1|19026.1|19019.1|19086.1|19079.1|19021.1|19014.1|208
1583953500000|2020-03-11 19:05:00|19031.1|19024.1|18973.6|18966.6|19036.1|19029.1|18968.6|18961.6|333
1583953800000|2020-03-11 19:10:00|18976.1|18969.1|18938.6|18931.6|19008.6|19001.6|18936.1|18929.1|202
1583954100000|2020-03-11 19:15:00|18941.1|18934.1|18983.6|18976.6|19001.1|18994.1|18933.6|18926.6|258
1583954400000|2020-03-11 19:20:00|18986.1|18979.1|18951.1|18944.1|19001.1|18994.1|18946.1|18939.1|148
1583954700000|2020-03-11 19:25:00|18953.6|18946.6|19038.6|19031.6|19048.6|19041.6|18943.6|18936.6|136
1583955000000|2020-03-11 19:30:00|19036.1|19029.1|19158.6|19151.6|19181.1|19174.1|19023.6|19016.6|214
1583955300000|2020-03-11 19:35:00|19156.1|19149.1|19188.6|19181.6|19216.1|19209.1|19121.1|19114.1|130
1583955600000|2020-03-11 19:40:00|19186.1|19179.1|19151.1|19144.1|19216.1|19209.1|19141.1|19134.1|124
1583955900000|2020-03-11 19:45:00|19153.6|19146.6|19163.6|19156.6|19188.6|19181.6|19113.6|19106.6|439
1583956200000|2020-03-11 19:50:00|19161.1|19154.1|19123.6|19116.6|19191.1|19184.1|19041.1|19034.1|152
1583956500000|2020-03-11 19:55:00|19121.1|19114.1|19078.6|19071.6|19156.1|19149.1|19073.6|19066.6|285
1583956800000|2020-03-11 20:00:00|19073.6|19066.6|19118.6|19111.6|19161.1|19154.1|19071.1|19064.1|361
1583957100000|2020-03-11 20:05:00|19113.6|19106.6|19151.1|19144.1|19153.6|19146.6|19111.1|19104.1|39
1583957400000|2020-03-11 20:10:00|19153.6|19146.6|19171.1|19164.1|19173.6|19166.6|19146.1|19139.1|62
1583957700000|2020-03-11 20:15:00|19175.1|19160.1|19167.6|19152.6|19177.6|19162.6|19162.6|19147.6|29
1583958000000|2020-03-11 20:20:00|19165.1|19150.1|19132.6|19117.6|19167.6|19152.6|19132.6|19117.6|17
1583958300000|2020-03-11 20:25:00|19135.1|19120.1|19137.6|19122.6|19142.6|19127.6|19135.1|19120.1|321
1583958600000|2020-03-11 20:30:00|19140.1|19125.1|19132.6|19117.6|19140.1|19125.1|19110.1|19095.1|24
1583958900000|2020-03-11 20:35:00|19135.1|19120.1|19145.1|19130.1|19145.1|19130.1|19135.1|19120.1|16
1583959200000|2020-03-11 20:40:00|19142.6|19127.6|19140.1|19125.1|19145.1|19130.1|19137.6|19122.6|17
1583959500000|2020-03-11 20:45:00|19142.6|19127.6|19135.1|19120.1|19142.6|19127.6|19125.1|19110.1|29
1583959800000|2020-03-11 20:50:00|19137.6|19122.6|19125.1|19110.1|19145.1|19130.1|19122.6|19107.6|14
1583960100000|2020-03-11 20:55:00|19127.6|19112.6|19111.5|19081.5|19130.1|19115.1|19090.9|19060.9|135
1583960400000|2020-03-11 21:00:00|19111.4|19081.4|19104.8|19074.8|19113.3|19083.3|19102.5|19072.5|0
1583960700000|2020-03-11 21:05:00|19105|19075|19095.8|19065.8|19105.4|19075.4|19095.6|19065.6|0
1583961000000|2020-03-11 21:10:00|19096|19066|19090.7|19060.7|19097.8|19067.8|19088.8|19058.8|0
1583961300000|2020-03-11 21:15:00|19090|19060|19079.6|19049.6|19090.5|19060.5|19071.1|19041.1|0
1583961600000|2020-03-11 21:20:00|19078.5|19048.5|19077.9|19047.9|19086.1|19056.1|19073.9|19043.9|0
1583961900000|2020-03-11 21:25:00|19081.7|19051.7|19063.7|19033.7|19081.7|19051.7|19063.7|19033.7|0
1583962200000|2020-03-11 21:30:00|19064.6|19034.6|19071.2|19041.2|19071.2|19041.2|19060.1|19030.1|0
1583962500000|2020-03-11 21:35:00|19068.2|19038.2|19065.6|19035.6|19070.7|19040.7|19065.6|19035.6|0
1583962800000|2020-03-11 21:40:00|19063.8|19033.8|19059.3|19029.3|19065.2|19035.2|19059.3|19029.3|0
1583963100000|2020-03-11 21:45:00|19058.7|19028.7|19066.1|19036.1|19067.5|19037.5|19057.5|19027.5|0
1583963400000|2020-03-11 21:50:00|19066|19036|19070.9|19040.9|19072.2|19042.2|19065.6|19035.6|0
1583963700000|2020-03-11 21:55:00|19071|19041|19075.9|19045.9|19079.4|19049.4|19070.7|19040.7|0
1583964000000|2020-03-11 22:00:00|19081.8|19051.8|19125.1|19110.1|19125.1|19110.1|19065.6|19035.6|68
1583964300000|2020-03-11 22:05:00|19120.1|19105.1|19162.6|19147.6|19185.1|19170.1|19115.1|19100.1|27
1583964600000|2020-03-11 22:10:00|19172.6|19157.6|19252.6|19237.6|19252.6|19237.6|19172.6|19157.6|57
1583964900000|2020-03-11 22:15:00|19250.1|19235.1|19205.1|19190.1|19250.1|19235.1|19185.1|19170.1|37
1583965200000|2020-03-11 22:20:00|19207.6|19192.6|19217.6|19202.6|19227.6|19212.6|19207.6|19192.6|43
1583965500000|2020-03-11 22:25:00|19215.1|19200.1|19272.6|19257.6|19272.6|19257.6|19197.6|19182.6|79
1583965800000|2020-03-11 22:30:00|19270.1|19255.1|19300.1|19285.1|19300.1|19285.1|19260.1|19245.1|41
1583966100000|2020-03-11 22:35:00|19297.6|19282.6|19312.6|19297.6|19320.1|19305.1|19280.1|19265.1|111
1583966400000|2020-03-11 22:40:00|19315.1|19300.1|19265.1|19250.1|19345.1|19330.1|19245.1|19230.1|45
1583966700000|2020-03-11 22:45:00|19262.6|19247.6|19265.1|19250.1|19265.1|19250.1|19212.6|19197.6|68
1583967000000|2020-03-11 22:50:00|19272.6|19257.6|19292.6|19277.6|19297.6|19282.6|19262.6|19247.6|131
1583967300000|2020-03-11 22:55:00|19295.1|19280.1|19322.6|19307.6|19337.6|19322.6|19292.6|19277.6|34
1583967600000|2020-03-11 23:00:00|19320.1|19305.1|19265.1|19250.1|19322.6|19307.6|19265.1|19250.1|65
1583967900000|2020-03-11 23:05:00|19267.6|19252.6|19290.1|19275.1|19297.6|19282.6|19257.6|19242.6|58
1583968200000|2020-03-11 23:10:00|19287.6|19272.6|19252.6|19237.6|19292.6|19277.6|19247.6|19232.6|32
1583968500000|2020-03-11 23:15:00|19242.6|19227.6|19227.6|19212.6|19250.1|19235.1|19220.1|19205.1|44
1583968800000|2020-03-11 23:20:00|19225.1|19210.1|19197.6|19182.6|19240.1|19225.1|19197.6|19182.6|30
1583969100000|2020-03-11 23:25:00|19202.6|19187.6|19187.6|19172.6|19207.6|19192.6|19182.6|19167.6|33
1583969400000|2020-03-11 23:30:00|19183.6|19176.6|19198.6|19191.6|19213.6|19206.6|19146.1|19139.1|30371
1583969700000|2020-03-11 23:35:00|19196.1|19189.1|19103.6|19096.6|19196.1|19189.1|19083.6|19076.6|400
1583970000000|2020-03-11 23:40:00|19106.1|19099.1|19146.1|19139.1|19151.1|19144.1|19078.6|19071.6|486
1583970300000|2020-03-11 23:45:00|19141.1|19134.1|19038.6|19031.6|19161.1|19154.1|19026.1|19019.1|1011
1583970600000|2020-03-11 23:50:00|19036.1|19029.1|18981.1|18974.1|19036.1|19029.1|18898.6|18891.6|1194
1583970900000|2020-03-11 23:55:00|18978.6|18971.6|18971.1|18964.1|19058.6|19051.6|18961.1|18954.1|970
1583971200000|2020-03-12 00:00:00|18973.6|18966.6|19036.1|19029.1|19096.1|19089.1|18973.6|18966.6|2361
1583971500000|2020-03-12 00:05:00|19031.1|19024.1|19056.1|19049.1|19081.1|19074.1|19013.6|19006.6|1158
1583971800000|2020-03-12 00:10:00|19051.1|19044.1|19068.6|19061.6|19081.1|19074.1|18968.6|18961.6|1160
1583972100000|2020-03-12 00:15:00|19071.1|19064.1|18991.1|18984.1|19086.1|19079.1|18986.1|18979.1|1262
1583972400000|2020-03-12 00:20:00|18988.6|18981.6|18971.1|18964.1|19026.1|19019.1|18948.6|18941.6|872
1583972700000|2020-03-12 00:25:00|18966.1|18959.1|18948.6|18941.6|18966.1|18959.1|18911.1|18904.1|1052
1583973000000|2020-03-12 00:30:00|18946.1|18939.1|18911.1|18904.1|18961.1|18954.1|18906.1|18899.1|761
1583973300000|2020-03-12 00:35:00|18906.1|18899.1|18960|18953|19000|18993|18906.1|18899.1|991
1583973600000|2020-03-12 00:40:00|18962.5|18955.5|19045|19038|19050|19043|18962.5|18955.5|877
1583973900000|2020-03-12 00:45:00|19042.5|19035.5|18980|18973|19042.5|19035.5|18977.5|18970.5|1412
1583974200000|2020-03-12 00:50:00|18985|18978|19090|19083|19095|19088|18960|18953|1050
1583974500000|2020-03-12 00:55:00|19085|19078|19080|19073|19135|19128|19050|19043|1345
1583974800000|2020-03-12 01:00:00|19085|19078|18952.5|18945.5|19145|19138|18950|18943|2652
1583975100000|2020-03-12 01:05:00|18955|18948|18950|18943|19040|19033|18890|18883|3925
1583975400000|2020-03-12 01:10:00|18955|18948|18890|18883|18982.5|18975.5|18865|18858|2863
1583975700000|2020-03-12 01:15:00|18885|18878|18825|18818|18885|18878|18812.5|18805.5|2827
1583976000000|2020-03-12 01:20:00|18820|18813|18735|18728|18835|18828|18727.5|18720.5|2246
1583976300000|2020-03-12 01:25:00|18730|18723|18642.5|18635.5|18760|18753|18630|18623|2746
1583976600000|2020-03-12 01:30:00|18637.5|18630.5|18680|18673|18752.5|18745.5|18555|18548|2527
1583976900000|2020-03-12 01:35:00|18682.5|18675.5|18670|18663|18685|18678|18585|18578|1992
1583977200000|2020-03-12 01:40:00|18667.5|18660.5|18587.5|18580.5|18675|18668|18575|18568|1440
1583977500000|2020-03-12 01:45:00|18590|18583|18565|18558|18600|18593|18535|18528|1646
1583977800000|2020-03-12 01:50:00|18570|18563|18567.5|18560.5|18670|18663|18547.5|18540.5|1834
1583978100000|2020-03-12 01:55:00|18570|18563|18500|18493|18575|18568|18480|18473|1634
1583978400000|2020-03-12 02:00:00|18495|18488|18375|18368|18495|18488|18372.5|18365.5|1863
1583978700000|2020-03-12 02:05:00|18372.5|18365.5|18457.5|18450.5|18475|18468|18330|18323|1684
1583979000000|2020-03-12 02:10:00|18460|18453|18535|18528|18582.5|18575.5|18437.5|18430.5|1826
1583979300000|2020-03-12 02:15:00|18532.5|18525.5|18520|18513|18542.5|18535.5|18442.5|18435.5|832
1583979600000|2020-03-12 02:20:00|18517.5|18510.5|18425|18418|18532.5|18525.5|18415|18408|1074
1583979900000|2020-03-12 02:25:00|18422.5|18415.5|18452.5|18445.5|18490|18483|18415|18408|906
1583980200000|2020-03-12 02:30:00|18455|18448|18472.5|18465.5|18512.5|18505.5|18420|18413|1087
1583980500000|2020-03-12 02:35:00|18475|18468|18525|18518|18592.5|18585.5|18472.5|18465.5|1176
1583980800000|2020-03-12 02:40:00|18527.5|18520.5|18560|18553|18575|18568|18525|18518|827
1583981100000|2020-03-12 02:45:00|18555|18548|18492.5|18485.5|18562.5|18555.5|18472.5|18465.5|482
1583981400000|2020-03-12 02:50:00|18495|18488|18465|18458|18500|18493|18422.5|18415.5|717
1583981700000|2020-03-12 02:55:00|18467.5|18460.5|18457.5|18450.5|18510|18503|18445|18438|637
1583982000000|2020-03-12 03:00:00|18455|18448|18520|18513|18520|18513|18447.5|18440.5|629
1583982300000|2020-03-12 03:05:00|18522.5|18515.5|18500|18493|18522.5|18515.5|18482.5|18475.5|484
1583982600000|2020-03-12 03:10:00|18497.5|18490.5|18487.5|18480.5|18540|18533|18487.5|18480.5|474
1583982900000|2020-03-12 03:15:00|18485|18478|18437.5|18430.5|18497.5|18490.5|18432.5|18425.5|539
1583983200000|2020-03-12 03:20:00|18440|18433|18447.5|18440.5|18480|18473|18420|18413|647
1583983500000|2020-03-12 03:25:00|18450|18443|18450|18443|18470|18463|18435|18428|454
1583983800000|2020-03-12 03:30:00|18447.5|18440.5|18370|18363|18450|18443|18365|18358|1252
1583984100000|2020-03-12 03:35:00|18367.5|18360.5|18417.5|18410.5|18430|18423|18355|18348|1072
1583984400000|2020-03-12 03:40:00|18415|18408|18410|18403|18420|18413|18360|18353|1028
1583984700000|2020-03-12 03:45:00|18405|18398|18410|18403|18440|18433|18370|18363|1687
1583985000000|2020-03-12 03:50:00|18412.5|18405.5|18405|18398|18425|18418|18395|18388|832
1583985300000|2020-03-12 03:55:00|18402.5|18395.5|18375|18368|18410|18403|18372.5|18365.5|1035
1583985600000|2020-03-12 04:00:00|18377.5|18370.5|18400|18393|18400|18393|18370|18363|874
1583985900000|2020-03-12 04:05:00|18397.5|18390.5|18447.5|18440.5|18480|18473|18397.5|18390.5|1196
1583986200000|2020-03-12 04:10:00|18445|18438|18537.5|18530.5|18562.5|18555.5|18435|18428|1652
1583986500000|2020-03-12 04:15:00|18540|18533|18547.5|18540.5|18560|18553|18520|18513|1094
1583986800000|2020-03-12 04:20:00|18545|18538|18647.5|18640.5|18680|18673|18537.5|18530.5|1404
1583987100000|2020-03-12 04:25:00|18650|18643|18647.5|18640.5|18710|18703|18647.5|18640.5|1748
1583987400000|2020-03-12 04:30:00|18645|18638|18675|18668|18680|18673|18575|18568|1469
1583987700000|2020-03-12 04:35:00|18672.5|18665.5|18747.5|18740.5|18837.5|18830.5|18670|18663|1998
1583988000000|2020-03-12 04:40:00|18745|18738|18815|18808|18840|18833|18745|18738|1138
1583988300000|2020-03-12 04:45:00|18817.5|18810.5|18747.5|18740.5|18820|18813|18717.5|18710.5|1274
1583988600000|2020-03-12 04:50:00|18745|18738|18707.5|18700.5|18752.5|18745.5|18650|18643|1188
1583988900000|2020-03-12 04:55:00|18705|18698|18687.5|18680.5|18710|18703|18665|18658|839
1583989200000|2020-03-12 05:00:00|18690|18683|18687.5|18680.5|18760|18753|18642.5|18635.5|1183
1583989500000|2020-03-12 05:05:00|18690|18683|18680|18673|18702.5|18695.5|18637.5|18630.5|1165
1583989800000|2020-03-12 05:10:00|18682.5|18675.5|18712.5|18705.5|18785|18778|18680|18673|2178
1583990100000|2020-03-12 05:15:00|18715|18708|18660|18653|18717.5|18710.5|18640|18633|1181
1583990400000|2020-03-12 05:20:00|18662.5|18655.5|18600|18593|18670|18663|18575|18568|1248
1583990700000|2020-03-12 05:25:00|18605|18598|18557.5|18550.5|18615|18608|18550|18543|1301
1583991000000|2020-03-12 05:30:00|18560|18553|18645|18638|18652.5|18645.5|18555|18548|1381
1583991300000|2020-03-12 05:35:00|18642.5|18635.5|18665|18658|18685|18678|18625|18618|1055
1583991600000|2020-03-12 05:40:00|18667.5|18660.5|18645|18638|18682.5|18675.5|18630|18623|887
1583991900000|2020-03-12 05:45:00|18647.5|18640.5|18620|18613|18690|18683|18595|18588|1547
1583992200000|2020-03-12 05:50:00|18625|18618|18575|18568|18630|18623|18545|18538|2245
1583992500000|2020-03-12 05:55:00|18580|18573|18545|18538|18590|18583|18520|18513|4109
1583992800000|2020-03-12 06:00:00|18550|18543|18480|18473|18565|18558|18480|18473|7080
1583993100000|2020-03-12 06:05:00|18482.5|18475.5|18400|18393|18490|18483|18390|18383|4059
1583993400000|2020-03-12 06:10:00|18402.5|18395.5|18340|18333|18510|18503|18340|18333|2879
1583993700000|2020-03-12 06:15:00|18337.5|18330.5|18312.5|18305.5|18392.5|18385.5|18300|18293|3207
1583994000000|2020-03-12 06:20:00|18315|18308|18290|18283|18342.5|18335.5|18270|18263|1156
1583994300000|2020-03-12 06:25:00|18292.5|18285.5|18290|18283|18292.5|18285.5|18272.5|18265.5|155
1583994600000|2020-03-12 06:30:00|18287.5|18280.5|18280|18273|18322.5|18315.5|18280|18273|288
1583994900000|2020-03-12 06:35:00|18285|18278|18290|18283|18302.5|18295.5|18257.5|18250.5|210
1583995200000|2020-03-12 06:40:00|18282.5|18275.5|18240|18233|18285|18278|18235|18228|236
1583995500000|2020-03-12 06:45:00|18235|18228|18247.5|18240.5|18255|18248|18220|18213|168
1583995800000|2020-03-12 06:50:00|18245|18238|18332.5|18325.5|18362.5|18355.5|18245|18238|824
1583996100000|2020-03-12 06:55:00|18330|18323|18300|18293|18355|18348|18300|18293|250
1583996400000|2020-03-12 07:00:00|18302.5|18295.5|18325|18318|18345|18338|18297.5|18290.5|576
1583996700000|2020-03-12 07:05:00|18327.5|18320.5|18330|18323|18335|18328|18312.5|18305.5|268
1583997000000|2020-03-12 07:10:00|18327.5|18320.5|18367.5|18360.5|18412.5|18405.5|18320|18313|363
1583997300000|2020-03-12 07:15:00|18365|18358|18347.5|18340.5|18370|18363|18320|18313|252
1583997600000|2020-03-12 07:20:00|18345|18338|18315|18308|18375|18368|18315|18308|924
1583997900000|2020-03-12 07:25:00|18317.5|18310.5|18217.5|18210.5|18317.5|18310.5|18215|18208|439
1583998200000|2020-03-12 07:30:00|18220|18213|18155|18148|18260|18253|18155|18148|640
1583998500000|2020-03-12 07:35:00|18157.5|18150.5|18162.5|18155.5|18232.5|18225.5|18122.5|18115.5|535
1583998800000|2020-03-12 07:40:00|18165|18158|18142.5|18135.5|18182.5|18175.5|18125|18118|261
1583999100000|2020-03-12 07:45:00|18140|18133|18180|18173|18197.5|18190.5|18137.5|18130.5|263
1583999400000|2020-03-12 07:50:00|18182.5|18175.5|18170|18163|18230|18223|18160|18153|288
1583999700000|2020-03-12 07:55:00|18172.5|18165.5|18262.5|18255.5|18285|18278|18172.5|18165.5|841
1584000000000|2020-03-12 08:00:00|18257.5|18250.5|18272.5|18265.5|18312.5|18305.5|18217.5|18210.5|1223
1584000300000|2020-03-12 08:05:00|18270|18263|18237.5|18230.5|18355|18348|18215|18208|912
1584000600000|2020-03-12 08:10:00|18235|18228|18187.5|18180.5|18247.5|18240.5|18152.5|18145.5|1741
1584000900000|2020-03-12 08:15:00|18190|18183|18210|18203|18270|18263|18167.5|18160.5|762
1584001200000|2020-03-12 08:20:00|18215|18208|18205|18198|18245|18238|18195|18188|711
1584001500000|2020-03-12 08:25:00|18207.5|18200.5|18140|18133|18212.5|18205.5|18130|18123|455
1584001800000|2020-03-12 08:30:00|18137.5|18130.5|18117.5|18110.5|18172.5|18165.5|18112.5|18105.5|1002
1584002100000|2020-03-12 08:35:00|18115|18108|18050|18043|18120|18113|18035|18028|594
1584002400000|2020-03-12 08:40:00|18052.5|18045.5|18015|18008|18087.5|18080.5|18012.5|18005.5|1000
1584002700000|2020-03-12 08:45:00|18012.5|18005.5|18000|17993|18015|18008|17970|17963|506
1584003000000|2020-03-12 08:50:00|18002.5|17995.5|18037.5|18030.5|18047.5|18040.5|17980|17973|615
1584003300000|2020-03-12 08:55:00|18035|18028|18025|18018|18077.5|18070.5|18020|18013|343
1584003600000|2020-03-12 09:00:00|18022.5|18015.5|17990|17983|18057.5|18050.5|17975|17968|256
1584003900000|2020-03-12 09:05:00|17992.5|17985.5|17950|17943|18022.5|18015.5|17940|17933|305
1584004200000|2020-03-12 09:10:00|17960|17953|17987.5|17980.5|17987.5|17980.5|17950|17943|132
1584004500000|2020-03-12 09:15:00|17985|17978|18012.5|18005.5|18017.5|18010.5|17972.5|17965.5|160
1584004800000|2020-03-12 09:20:00|18015|18008|18047.5|18040.5|18050|18043|18007.5|18000.5|669
1584005100000|2020-03-12 09:25:00|18045|18038|17990|17983|18057.5|18050.5|17982.5|17975.5|342
1584005400000|2020-03-12 09:30:00|17992.5|17985.5|18012.5|18005.5|18030|18023|17987.5|17980.5|164
1584005700000|2020-03-12 09:35:00|18015|18008|18005|17998|18045|18038|18000|17993|297
1584006000000|2020-03-12 09:40:00|18010|18003|18047.5|18040.5|18055|18048|18005|17998|154
1584006300000|2020-03-12 09:45:00|18050|18043|18175|18168|18180|18173|18047.5|18040.5|1057
1584006600000|2020-03-12 09:50:00|18182.5|18175.5|18145|18138|18182.5|18175.5|18107.5|18100.5|552
1584006900000|2020-03-12 09:55:00|18142.5|18135.5|18087.5|18080.5|18160|18153|18087.5|18080.5|436
1584007200000|2020-03-12 10:00:00|18085|18078|18052.5|18045.5|18100|18093|18037.5|18030.5|313
1584007500000|2020-03-12 10:05:00|18055|18048|18077.5|18070.5|18077.5|18070.5|18022.5|18015.5|105
1584007800000|2020-03-12 10:10:00|18075|18068|18065|18058|18110|18103|18055|18048|274
1584008100000|2020-03-12 10:15:00|18062.5|18055.5|18052.5|18045.5|18080|18073|18035|18028|386
1584008400000|2020-03-12 10:20:00|18050|18043|18032.5|18025.5|18060|18053|18025|18018|402
1584008700000|2020-03-12 10:25:00|18030|18023|18072.5|18065.5|18085|18078|18020|18013|266
1584009000000|2020-03-12 10:30:00|18070|18063|18062.5|18055.5|18082.5|18075.5|18047.5|18040.5|154
1584009300000|2020-03-12 10:35:00|18065|18058|18062.5|18055.5|18080|18073|18027.5|18020.5|163
1584009600000|2020-03-12 10:40:00|18060|18053|18087.5|18080.5|18115|18108|18040|18033|381
1584009900000|2020-03-12 10:45:00|18085|18078|18122.5|18115.5|18157.5|18150.5|18080|18073|268
1584010200000|2020-03-12 10:50:00|18120|18113|18117.5|18110.5|18132.5|18125.5|18100|18093|141
1584010500000|2020-03-12 10:55:00|18115|18108|18170|18163|18175|18168|18105|18098|161
1584010800000|2020-03-12 11:00:00|18167.5|18160.5|18132.5|18125.5|18170|18163|18120|18113|355
1584011100000|2020-03-12 11:05:00|18130|18123|18082.5|18075.5|18132.5|18125.5|18080|18073|234
1584011400000|2020-03-12 11:10:00|18080|18073|18082.5|18075.5|18100|18093|18065|18058|189
1584011700000|2020-03-12 11:15:00|18080|18073|18085|18078|18107.5|18100.5|18062.5|18055.5|183
1584012000000|2020-03-12 11:20:00|18087.5|18080.5|18080|18073|18090|18083|18045|18038|179
1584012300000|2020-03-12 11:25:00|18077.5|18070.5|18060|18053|18080|18073|18045|18038|138
1584012600000|2020-03-12 11:30:00|18057.5|18050.5|18085|18078|18087.5|18080.5|18050|18043|386
1584012900000|2020-03-12 11:35:00|18082.5|18075.5|18095|18088|18120|18113|18070|18063|202
1584013200000|2020-03-12 11:40:00|18092.5|18085.5|18080|18073|18105|18098|18080|18073|208
1584013500000|2020-03-12 11:45:00|18077.5|18070.5|18070|18063|18090|18083|18062.5|18055.5|299
1584013800000|2020-03-12 11:50:00|18067.5|18060.5|18062.5|18055.5|18070|18063|18052.5|18045.5|106
1584014100000|2020-03-12 11:55:00|18065|18058|18050|18043|18065|18058|18045|18038|88
1584014400000|2020-03-12 12:00:00|18052.5|18045.5|18027.5|18020.5|18065|18058|18027.5|18020.5|298
1584014700000|2020-03-12 12:05:00|18030|18023|18027.5|18020.5|18032.5|18025.5|18005|17998|303
1584015000000|2020-03-12 12:10:00|18025|18018|17982.5|17975.5|18035|18028|17970|17963|421
1584015300000|2020-03-12 12:15:00|17985|17978|18005|17998|18015|18008|17977.5|17970.5|221
1584015600000|2020-03-12 12:20:00|18007.5|18000.5|17997.5|17990.5|18040|18033|17995|17988|238
1584015900000|2020-03-12 12:25:00|17995|17988|17967.5|17960.5|18025|18018|17962.5|17955.5|774
1584016200000|2020-03-12 12:30:00|17970|17963|17975|17968|18017.5|18010.5|17962.5|17955.5|419
1584016500000|2020-03-12 12:35:00|17977.5|17970.5|17910|17903|17980|17973|17877.5|17870.5|588
1584016800000|2020-03-12 12:40:00|17907.5|17900.5|17912.5|17905.5|17940|17933|17902.5|17895.5|341
1584017100000|2020-03-12 12:45:00|17915|17908|17770|17753|17915|17908|17742.5|17725.5|1117
1584017400000|2020-03-12 12:50:00|17765|17748|17607.5|17590.5|17770|17753|17537.5|17520.5|1164
1584017700000|2020-03-12 12:55:00|17622.5|17605.5|17635|17618|17702.5|17685.5|17595|17578|856
1584018000000|2020-03-12 13:00:00|17632.5|17615.5|17550|17533|17665|17648|17547.5|17530.5|564
1584018300000|2020-03-12 13:05:00|17555|17538|17595|17578|17637.5|17620.5|17542.5|17525.5|1157
1584018600000|2020-03-12 13:10:00|17592.5|17575.5|17577.5|17560.5|17630|17613|17550|17533|584
1584018900000|2020-03-12 13:15:00|17580|17563|17570|17553|17582.5|17565.5|17545|17528|478
1584019200000|2020-03-12 13:20:00|17567.5|17550.5|17545|17528|17592.5|17575.5|17540|17523|436
1584019500000|2020-03-12 13:25:00|17547.5|17530.5|17502.5|17485.5|17547.5|17530.5|17100|17083|212
1584019800000|2020-03-12 13:30:00|17507.5|17490.5|17562.5|17545.5|17717.5|17700.5|17447.5|17430.5|1525
1584020100000|2020-03-12 13:35:00|17567.5|17550.5|17442.5|17425.5|17602.5|17585.5|17427.5|17410.5|611
1584020400000|2020-03-12 13:40:00|17432.5|17415.5|17312.5|17295.5|17457.5|17440.5|17302.5|17285.5|500
1584020700000|2020-03-12 13:45:00|17317.5|17300.5|17382.5|17365.5|17492.5|17475.5|17317.5|17300.5|858
1584021000000|2020-03-12 13:50:00|17387.5|17370.5|17347.5|17330.5|17467.5|17450.5|17222.5|17205.5|1344
1584021300000|2020-03-12 13:55:00|17327.5|17310.5|17547.5|17530.5|17607.5|17590.5|17307.5|17290.5|2433
1584021600000|2020-03-12 14:00:00|17557.5|17540.5|17392.5|17375.5|17557.5|17540.5|17387.5|17370.5|1884
1584021900000|2020-03-12 14:05:00|17397.5|17380.5|17402.5|17385.5|17457.5|17440.5|17342.5|17325.5|1470
1584022200000|2020-03-12 14:10:00|17407.5|17390.5|17447.5|17430.5|17492.5|17475.5|17397.5|17380.5|1393
1584022500000|2020-03-12 14:15:00|17457.5|17440.5|17472.5|17455.5|17532.5|17515.5|17422.5|17405.5|1574
1584022800000|2020-03-12 14:20:00|17477.5|17460.5|17442.5|17425.5|17477.5|17460.5|17392.5|17375.5|1206
1584023100000|2020-03-12 14:25:00|17437.5|17420.5|17452.5|17435.5|17522.5|17505.5|17422.5|17405.5|1105
1584023400000|2020-03-12 14:30:00|17457.5|17440.5|17497.5|17480.5|17517.5|17500.5|17427.5|17410.5|1255
1584023700000|2020-03-12 14:35:00|17502.5|17485.5|17487.5|17470.5|17542.5|17525.5|17467.5|17450.5|1065
1584024000000|2020-03-12 14:40:00|17482.5|17465.5|17467.5|17450.5|17532.5|17515.5|17467.5|17450.5|1643
1584024300000|2020-03-12 14:45:00|17472.5|17455.5|17447.5|17430.5|17497.5|17480.5|17432.5|17415.5|1002
1584024600000|2020-03-12 14:50:00|17442.5|17425.5|17492.5|17475.5|17502.5|17485.5|17432.5|17415.5|1868
1584024900000|2020-03-12 14:55:00|17487.5|17470.5|17417.5|17400.5|17492.5|17475.5|17417.5|17400.5|658
1584025200000|2020-03-12 15:00:00|17422.5|17405.5|17357.5|17340.5|17422.5|17405.5|17322.5|17305.5|845
1584025500000|2020-03-12 15:05:00|17352.5|17335.5|17292.5|17275.5|17372.5|17355.5|17292.5|17275.5|1598
1584025800000|2020-03-12 15:10:00|17287.5|17270.5|17232.5|17215.5|17292.5|17275.5|17227.5|17210.5|1307
1584026100000|2020-03-12 15:15:00|17227.5|17210.5|17257.5|17240.5|17337.5|17320.5|17227.5|17210.5|1316
1584026400000|2020-03-12 15:20:00|17252.5|17235.5|17347.5|17330.5|17367.5|17350.5|17252.5|17235.5|829
1584026700000|2020-03-12 15:25:00|17342.5|17325.5|17332.5|17315.5|17382.5|17365.5|17317.5|17300.5|1087
1584027000000|2020-03-12 15:30:00|17327.5|17310.5|17362.5|17345.5|17427.5|17410.5|17327.5|17310.5|1163
1584027300000|2020-03-12 15:35:00|17357.5|17340.5|17292.5|17275.5|17392.5|17375.5|17272.5|17255.5|803
1584027600000|2020-03-12 15:40:00|17302.5|17285.5|17302.5|17285.5|17307.5|17290.5|17257.5|17240.5|965
1584027900000|2020-03-12 15:45:00|17312.5|17295.5|17127.5|17110.5|17312.5|17295.5|17127.5|17110.5|983
1584028200000|2020-03-12 15:50:00|17132.5|17115.5|17122.5|17105.5|17137.5|17120.5|17017.5|17000.5|1485
1584028500000|2020-03-12 15:55:00|17127.5|17110.5|17102.5|17085.5|17172.5|17155.5|17082.5|17065.5|1039
1584028800000|2020-03-12 16:00:00|17097.5|17080.5|17072.5|17055.5|17127.5|17110.5|17032.5|17015.5|889
1584029100000|2020-03-12 16:05:00|17077.5|17060.5|17012.5|16995.5|17117.5|17100.5|17012.5|16995.5|496
1584029400000|2020-03-12 16:10:00|17022.5|17005.5|16927.5|16910.5|17037.5|17020.5|16882.5|16865.5|1738
1584029700000|2020-03-12 16:15:00|16932.5|16915.5|16862.5|16845.5|16962.5|16945.5|16852.5|16835.5|1084
1584030000000|2020-03-12 16:20:00|16857.5|16840.5|17042.5|17025.5|17072.5|17055.5|16857.5|16840.5|1156
1584030300000|2020-03-12 16:25:00|17037.5|17020.5|17017.5|17000.5|17097.5|17080.5|16997.5|16980.5|1234
1584030600000|2020-03-12 16:30:00|17007.5|16990.5|16912.5|16895.5|17017.5|17000.5|16892.5|16875.5|681
1584030900000|2020-03-12 16:35:00|16907.5|16890.5|16942.5|16925.5|16982.5|16965.5|16867.5|16850.5|745
1584031200000|2020-03-12 16:40:00|16947.5|16930.5|16937.5|16920.5|16962.5|16945.5|16907.5|16890.5|1603
1584031500000|2020-03-12 16:45:00|16942.5|16925.5|16892.5|16875.5|16967.5|16950.5|16872.5|16855.5|643
1584031800000|2020-03-12 16:50:00|16887.5|16870.5|17112.5|17095.5|17222.5|17205.5|16887.5|16870.5|1555
1584032100000|2020-03-12 16:55:00|17107.5|17090.5|17422.5|17405.5|17482.5|17465.5|17087.5|17070.5|2692
1584032400000|2020-03-12 17:00:00|17412.5|17395.5|17632.5|17615.5|17647.5|17630.5|17292.5|17275.5|1704
1584032700000|2020-03-12 17:05:00|17627.5|17610.5|17612.5|17595.5|17797.5|17780.5|17517.5|17500.5|1685
1584033000000|2020-03-12 17:10:00|17597.5|17580.5|17382.5|17365.5|17627.5|17610.5|17302.5|17285.5|2322
1584033300000|2020-03-12 17:15:00|17407.5|17390.5|17402.5|17385.5|17447.5|17430.5|17342.5|17325.5|1193
1584033600000|2020-03-12 17:20:00|17392.5|17375.5|17422.5|17405.5|17472.5|17455.5|17337.5|17320.5|943
1584033900000|2020-03-12 17:25:00|17412.5|17395.5|17407.5|17390.5|17432.5|17415.5|17347.5|17330.5|786
1584034200000|2020-03-12 17:30:00|17397.5|17380.5|17337.5|17320.5|17427.5|17410.5|17327.5|17310.5|806
1584034500000|2020-03-12 17:35:00|17332.5|17315.5|17102.5|17085.5|17332.5|17315.5|17092.5|17075.5|1248
1584034800000|2020-03-12 17:40:00|17107.5|17090.5|17122.5|17105.5|17182.5|17165.5|17067.5|17050.5|1058
1584035100000|2020-03-12 17:45:00|17117.5|17100.5|17242.5|17225.5|17287.5|17270.5|17077.5|17060.5|1016
1584035400000|2020-03-12 17:50:00|17247.5|17230.5|17202.5|17185.5|17287.5|17270.5|17177.5|17160.5|972
1584035700000|2020-03-12 17:55:00|17207.5|17190.5|17342.5|17325.5|17352.5|17335.5|17207.5|17190.5|632
1584036000000|2020-03-12 18:00:00|17337.5|17320.5|17267.5|17250.5|17407.5|17390.5|17222.5|17205.5|1037
1584036300000|2020-03-12 18:05:00|17272.5|17255.5|17262.5|17245.5|17322.5|17305.5|17217.5|17200.5|415
1584036600000|2020-03-12 18:10:00|17272.5|17255.5|17147.5|17130.5|17287.5|17270.5|17132.5|17115.5|565
1584036900000|2020-03-12 18:15:00|17152.5|17135.5|17117.5|17100.5|17192.5|17175.5|17107.5|17090.5|519
1584037200000|2020-03-12 18:20:00|17112.5|17095.5|17057.5|17040.5|17147.5|17130.5|17037.5|17020.5|730
1584037500000|2020-03-12 18:25:00|17072.5|17055.5|17137.5|17120.5|17177.5|17160.5|17047.5|17030.5|1940
1584037800000|2020-03-12 18:30:00|17132.5|17115.5|17112.5|17095.5|17182.5|17165.5|17097.5|17080.5|1101
1584038100000|2020-03-12 18:35:00|17117.5|17100.5|17097.5|17080.5|17132.5|17115.5|17087.5|17070.5|1536
1584038400000|2020-03-12 18:40:00|17092.5|17075.5|17137.5|17120.5|17177.5|17160.5|17082.5|17065.5|953
1584038700000|2020-03-12 18:45:00|17147.5|17130.5|17282.5|17265.5|17287.5|17270.5|17137.5|17120.5|1232
1584039000000|2020-03-12 18:50:00|17287.5|17270.5|17147.5|17130.5|17347.5|17330.5|17142.5|17125.5|783
1584039300000|2020-03-12 18:55:00|17152.5|17135.5|17107.5|17090.5|17217.5|17200.5|17107.5|17090.5|953
1584039600000|2020-03-12 19:00:00|17117.5|17100.5|17172.5|17155.5|17192.5|17175.5|17117.5|17100.5|552
1584039900000|2020-03-12 19:05:00|17177.5|17160.5|17232.5|17215.5|17292.5|17275.5|17107.5|17090.5|1164
1584040200000|2020-03-12 19:10:00|17227.5|17210.5|17192.5|17175.5|17332.5|17315.5|17182.5|17165.5|841
1584040500000|2020-03-12 19:15:00|17197.5|17180.5|17202.5|17185.5|17207.5|17190.5|17167.5|17150.5|456
1584040800000|2020-03-12 19:20:00|17187.5|17170.5|17207.5|17190.5|17282.5|17265.5|17167.5|17150.5|549
1584041100000|2020-03-12 19:25:00|17202.5|17185.5|17172.5|17155.5|17237.5|17220.5|17167.5|17150.5|557
1584041400000|2020-03-12 19:30:00|17177.5|17160.5|17177.5|17160.5|17252.5|17235.5|17172.5|17155.5|310
1584041700000|2020-03-12 19:35:00|17182.5|17165.5|17192.5|17175.5|17227.5|17210.5|17157.5|17140.5|388
1584042000000|2020-03-12 19:40:00|17182.5|17165.5|17222.5|17205.5|17257.5|17240.5|17177.5|17160.5|619
1584042300000|2020-03-12 19:45:00|17227.5|17210.5|17272.5|17255.5|17282.5|17265.5|17202.5|17185.5|433
1584042600000|2020-03-12 19:50:00|17267.5|17250.5|17262.5|17245.5|17367.5|17350.5|17257.5|17240.5|1137
1584042900000|2020-03-12 19:55:00|17257.5|17240.5|17112.5|17095.5|17267.5|17250.5|17092.5|17075.5|3558
1584043200000|2020-03-12 20:00:00|17117.5|17100.5|17122.5|17105.5|17207.5|17190.5|17032.5|17015.5|2075
1584043500000|2020-03-12 20:05:00|17117.5|17100.5|17067.5|17050.5|17127.5|17110.5|17057.5|17040.5|978
1584043800000|2020-03-12 20:10:00|17072.5|17055.5|17072.5|17055.5|17102.5|17085.5|17037.5|17020.5|692
1584044100000|2020-03-12 20:15:00|17076.5|17051.5|17076.5|17051.5|17096.5|17071.5|17051.5|17026.5|124
1584044400000|2020-03-12 20:20:00|17071.5|17046.5|17016.5|16991.5|17071.5|17046.5|17016.5|16991.5|333
1584044700000|2020-03-12 20:25:00|17011.5|16986.5|17056.5|17031.5|17056.5|17031.5|17006.5|16981.5|254
1584045000000|2020-03-12 20:30:00|17036.5|17011.5|16976.5|16951.5|17066.5|17041.5|16961.5|16936.5|517
1584045300000|2020-03-12 20:35:00|16966.5|16941.5|16941.5|16916.5|16966.5|16941.5|16926.5|16901.5|329
1584045600000|2020-03-12 20:40:00|16936.5|16911.5|16916.5|16891.5|16981.5|16956.5|16916.5|16891.5|105
1584045900000|2020-03-12 20:45:00|16911.5|16886.5|16871.5|16846.5|16916.5|16891.5|16846.5|16821.5|490
1584046200000|2020-03-12 20:50:00|16881.5|16856.5|16826.5|16801.5|16886.5|16861.5|16826.5|16801.5|272
1584046500000|2020-03-12 20:55:00|16821.5|16796.5|16821.2|16781.2|16842.1|16816.5|16796.5|16771.5|250
1584046800000|2020-03-12 21:00:00|16820.8|16780.8|16818.8|16778.8|16820.8|16780.8|16795.6|16755.6|0
1584047100000|2020-03-12 21:05:00|16820.5|16780.5|16816.7|16776.7|16839.2|16799.2|16816.7|16776.7|0
1584047400000|2020-03-12 21:10:00|16819.4|16779.4|16810.9|16770.9|16820.7|16780.7|16807.5|16767.5|0
1584047700000|2020-03-12 21:15:00|16814.7|16774.7|16753.2|16713.2|16814.7|16774.7|16753.2|16713.2|0
1584048000000|2020-03-12 21:20:00|16754.2|16714.2|16751.5|16711.5|16756.8|16716.8|16737.5|16697.5|0
1584048300000|2020-03-12 21:25:00|16751.2|16711.2|16694.1|16654.1|16751.2|16711.2|16694.1|16654.1|0
1584048600000|2020-03-12 21:30:00|16693.7|16653.7|16670.8|16630.8|16696.5|16656.5|16670.8|16630.8|0
1584048900000|2020-03-12 21:35:00|16669.2|16629.2|16628.9|16588.9|16669.4|16629.4|16626|16586|0
1584049200000|2020-03-12 21:40:00|16627.1|16587.1|16595|16555|16627.1|16587.1|16586.8|16546.8|0
1584049500000|2020-03-12 21:45:00|16601.1|16561.1|16597.7|16557.7|16628.5|16588.5|16584.2|16544.2|0
1584049800000|2020-03-12 21:50:00|16601.8|16561.8|16633.6|16593.6|16642.8|16602.8|16599|16559|0
1584050100000|2020-03-12 21:55:00|16636.1|16596.1|16665.7|16625.7|16669.6|16629.6|16633.6|16593.6|0
1584050400000|2020-03-12 22:00:00|16647.8|16607.8|16906.5|16881.5|16931.5|16906.5|16644.3|16604.3|111
1584050700000|2020-03-12 22:05:00|16911.5|16886.5|16841.5|16816.5|16911.5|16886.5|16836.5|16811.5|58
1584051000000|2020-03-12 22:10:00|16846.5|16821.5|16881.5|16856.5|16881.5|16856.5|16846.5|16821.5|14
1584051300000|2020-03-12 22:15:00|16886.5|16861.5|16821.5|16796.5|16886.5|16861.5|16821.5|16796.5|15
1584051600000|2020-03-12 22:20:00|16826.5|16801.5|16816.5|16791.5|16826.5|16801.5|16791.5|16766.5|82
1584051900000|2020-03-12 22:25:00|16826.5|16801.5|16896.5|16871.5|16916.5|16891.5|16826.5|16801.5|81
1584052200000|2020-03-12 22:30:00|16911.5|16886.5|16986.5|16961.5|16986.5|16961.5|16891.5|16866.5|89
1584052500000|2020-03-12 22:35:00|16981.5|16956.5|17076.5|17051.5|17136.5|17111.5|16976.5|16951.5|231
1584052800000|2020-03-12 22:40:00|17066.5|17041.5|17006.5|16981.5|17066.5|17041.5|16991.5|16966.5|109
1584053100000|2020-03-12 22:45:00|17001.5|16976.5|17031.5|17006.5|17036.5|17011.5|17001.5|16976.5|26
1584053400000|2020-03-12 22:50:00|17041.5|17016.5|17136.5|17111.5|17136.5|17111.5|17041.5|17016.5|95
1584053700000|2020-03-12 22:55:00|17146.5|17121.5|17111.5|17086.5|17186.5|17161.5|17096.5|17071.5|103
1584054000000|2020-03-12 23:00:00|17121.5|17096.5|17011.5|16986.5|17146.5|17121.5|17011.5|16986.5|253
1584054300000|2020-03-12 23:05:00|17016.5|16991.5|17006.5|16981.5|17016.5|16991.5|16981.5|16956.5|84
1584054600000|2020-03-12 23:10:00|17011.5|16986.5|17016.5|16991.5|17031.5|17006.5|16991.5|16966.5|100
1584054900000|2020-03-12 23:15:00|17036.5|17011.5|17051.5|17026.5|17061.5|17036.5|17026.5|17001.5|102
1584055200000|2020-03-12 23:20:00|17056.5|17031.5|17026.5|17001.5|17076.5|17051.5|17026.5|17001.5|82
1584055500000|2020-03-12 23:25:00|17041.5|17016.5|17081.5|17056.5|17086.5|17061.5|17036.5|17011.5|123
1584055800000|2020-03-12 23:30:00|17076.5|17051.5|16992.5|16975.5|17102.5|17085.5|16992.5|16975.5|127196
1584056100000|2020-03-12 23:35:00|16995|16978|16925|16908|16997.5|16980.5|16910|16893|690
1584056400000|2020-03-12 23:40:00|16922.5|16905.5|16815|16798|16950|16933|16807.5|16790.5|1419
1584056700000|2020-03-12 23:45:00|16817.5|16800.5|17000|16983|17010|16993|16805|16788|1865
1584057000000|2020-03-12 23:50:00|17002.5|16985.5|16937.5|16920.5|17017.5|17000.5|16922.5|16905.5|1296
1584057300000|2020-03-12 23:55:00|16940|16923|16932.5|16915.5|16982.5|16965.5|16922.5|16905.5|1178
1584057600000|2020-03-13 00:00:00|16930|16913|17062.5|17045.5|17120|17103|16925|16908|6145
1584057900000|2020-03-13 00:05:00|17060|17043|17067.5|17050.5|17252.5|17235.5|17015|16998|2530
1584058200000|2020-03-13 00:10:00|17080|17063|17157.5|17140.5|17217.5|17200.5|17037.5|17020.5|2053
1584058500000|2020-03-13 00:15:00|17160|17143|17247.5|17230.5|17262.5|17245.5|17122.5|17105.5|3054
1584058800000|2020-03-13 00:20:00|17250|17233|17390|17373|17445|17428|17235|17218|3908
1584059100000|2020-03-13 00:25:00|17387.5|17370.5|17375|17358|17387.5|17370.5|17245|17228|1859
1584059400000|2020-03-13 00:30:00|17377.5|17360.5|17227.5|17210.5|17405|17388|17197.5|17180.5|2540
1584059700000|2020-03-13 00:35:00|17230|17213|17165|17148|17240|17223|17125|17108|1573
1584060000000|2020-03-13 00:40:00|17162.5|17145.5|17225|17208|17232.5|17215.5|17150|17133|1273
1584060300000|2020-03-13 00:45:00|17230|17213|17287.5|17270.5|17320|17303|17217.5|17200.5|1728
1584060600000|2020-03-13 00:50:00|17285|17268|17175|17158|17290|17273|17147.5|17130.5|2735
1584060900000|2020-03-13 00:55:00|17170|17153|17100|17083|17212.5|17195.5|17075|17058|2120
1584061200000|2020-03-13 01:00:00|17097.5|17080.5|16970|16953|17097.5|17080.5|16960|16943|2926
1584061500000|2020-03-13 01:05:00|16972.5|16955.5|16867.5|16850.5|16992.5|16975.5|16845|16828|2350
1584061800000|2020-03-13 01:10:00|16870|16853|16890|16873|16990|16973|16835|16818|2997
1584062100000|2020-03-13 01:15:00|16887.5|16870.5|16730|16713|16907.5|16890.5|16725|16708|3296
1584062400000|2020-03-13 01:20:00|16727.5|16710.5|16810|16793|16940|16923|16685|16668|4892
1584062700000|2020-03-13 01:25:00|16815|16798|16800|16783|16865|16848|16795|16778|2613
1584063000000|2020-03-13 01:30:00|16797.5|16780.5|16872.5|16855.5|16947.5|16930.5|16797.5|16780.5|2622
1584063300000|2020-03-13 01:35:00|16880|16863|16760|16743|16880|16863|16737.5|16720.5|3750
1584063600000|2020-03-13 01:40:00|16755|16738|16765|16748|16770|16753|16690|16673|2477
1584063900000|2020-03-13 01:45:00|16767.5|16750.5|16840|16823|16847.5|16830.5|16765|16748|1806
1584064200000|2020-03-13 01:50:00|16837.5|16820.5|16850|16833|16920|16903|16827.5|16810.5|2085
1584064500000|2020-03-13 01:55:00|16852.5|16835.5|16777.5|16760.5|16855|16838|16775|16758|1766
1584064800000|2020-03-13 02:00:00|16775|16758|16785|16768|16812.5|16795.5|16722.5|16705.5|1417
1584065100000|2020-03-13 02:05:00|16795|16778|16822.5|16805.5|16852.5|16835.5|16772.5|16755.5|1268
1584065400000|2020-03-13 02:10:00|16820|16803|16850|16833|16860|16843|16795|16778|1823
1584065700000|2020-03-13 02:15:00|16860|16843|16980|16963|16980|16963|16807.5|16790.5|2080
1584066000000|2020-03-13 02:20:00|16982.5|16965.5|17005|16988|17045|17028|16935|16918|1598
1584066300000|2020-03-13 02:25:00|17015|16998|17057.5|17040.5|17075|17058|16990|16973|1369
1584066600000|2020-03-13 02:30:00|17060|17043|17082.5|17065.5|17117.5|17100.5|16945|16928|1209
1584066900000|2020-03-13 02:35:00|17080|17063|17037.5|17020.5|17105|17088|17015|16998|814
1584067200000|2020-03-13 02:40:00|17040|17023|16997.5|16980.5|17040|17023|16990|16973|874
1584067500000|2020-03-13 02:45:00|17000|16983|16995|16978|17030|17013|16995|16978|468
1584067800000|2020-03-13 02:50:00|16992.5|16975.5|16980|16963|17012.5|16995.5|16970|16953|799
1584068100000|2020-03-13 02:55:00|16977.5|16960.5|17037.5|17020.5|17087.5|17070.5|16975|16958|664
1584068400000|2020-03-13 03:00:00|17035|17018|17067.5|17050.5|17087.5|17070.5|17030|17013|589
1584068700000|2020-03-13 03:05:00|17070|17053|17005|16988|17070|17053|16987.5|16970.5|528
1584069000000|2020-03-13 03:10:00|17002.5|16985.5|16995|16978|17025|17008|16982.5|16965.5|566
1584069300000|2020-03-13 03:15:00|16992.5|16975.5|16975|16958|17032.5|17015.5|16970|16953|350
1584069600000|2020-03-13 03:20:00|16972.5|16955.5|16875|16858|16990|16973|16857.5|16840.5|895
1584069900000|2020-03-13 03:25:00|16872.5|16855.5|16917.5|16900.5|16925|16908|16830|16813|1161
1584070200000|2020-03-13 03:30:00|16912.5|16895.5|16877.5|16860.5|16970|16953|16845|16828|1214
1584070500000|2020-03-13 03:35:00|16875|16858|16960|16943|16977.5|16960.5|16872.5|16855.5|682
1584070800000|2020-03-13 03:40:00|16957.5|16940.5|16992.5|16975.5|16992.5|16975.5|16925|16908|446
1584071100000|2020-03-13 03:45:00|16990|16973|17005|16988|17047.5|17030.5|16960|16943|668
1584071400000|2020-03-13 03:50:00|17007.5|16990.5|16940|16923|17020|17003|16927.5|16910.5|845
1584071700000|2020-03-13 03:55:00|16935|16918|16950|16933|16995|16978|16927.5|16910.5|575
1584072000000|2020-03-13 04:00:00|16942.5|16925.5|16985|16968|16995|16978|16940|16923|586
1584072300000|2020-03-13 04:05:00|16982.5|16965.5|17025|17008|17067.5|17050.5|16970|16953|996
1584072600000|2020-03-13 04:10:00|17022.5|17005.5|16985|16968|17030|17013|16970|16953|1057
1584072900000|2020-03-13 04:15:00|16982.5|16965.5|17030|17013|17032.5|17015.5|16972.5|16955.5|713
1584073200000|2020-03-13 04:20:00|17027.5|17010.5|17165|17148|17170|17153|17012.5|16995.5|2120
1584073500000|2020-03-13 04:25:00|17162.5|17145.5|17155|17138|17195|17178|17125|17108|1800
1584073800000|2020-03-13 04:30:00|17157.5|17140.5|17335|17318|17335|17318|17132.5|17115.5|2256
1584074100000|2020-03-13 04:35:00|17330|17313|17350|17333|17442.5|17425.5|17240|17223|3592
1584074400000|2020-03-13 04:40:00|17355|17338|17617.5|17600.5|17692.5|17675.5|17350|17333|4892
1584074700000|2020-03-13 04:45:00|17615|17598|17480|17463|17620|17603|17365|17348|4772
1584075000000|2020-03-13 04:50:00|17472.5|17455.5|17505|17488|17537.5|17520.5|17415|17398|3091
1584075300000|2020-03-13 04:55:00|17500|17483|17660|17643|17670|17653|17500|17483|2173
1584075600000|2020-03-13 05:00:00|17647.5|17630.5|17815|17798|17842.5|17825.5|17620|17603|4334
1584075900000|2020-03-13 05:05:00|17820|17803|17765|17748|17890|17873|17670|17653|3696
1584076200000|2020-03-13 05:10:00|17767.5|17750.5|17900|17883|17970|17953|17765|17748|3235
1584076500000|2020-03-13 05:15:00|17895|17878|18152.5|18135.5|18162.5|18145.5|17835|17818|4465
1584076800000|2020-03-13 05:20:00|18155|18138|17810|17793|18155|18138|17795|17778|4491
1584077100000|2020-03-13 05:25:00|17800|17783|17830|17813|17990|17973|17795|17778|4459
1584077400000|2020-03-13 05:30:00|17825|17808|17880|17863|17920|17903|17817.5|17800.5|2891
1584077700000|2020-03-13 05:35:00|17877.5|17860.5|17960|17943|17985|17968|17835|17818|2794
1584078000000|2020-03-13 05:40:00|17957.5|17940.5|17715|17698|17957.5|17940.5|17700|17683|3565
1584078300000|2020-03-13 05:45:00|17712.5|17695.5|17485|17468|17730|17713|17417.5|17400.5|4900
1584078600000|2020-03-13 05:50:00|17482.5|17465.5|17437.5|17420.5|17630|17613|17435|17418|4627
1584078900000|2020-03-13 05:55:00|17435|17418|17455|17438|17480|17463|17355|17338|8401
1584079200000|2020-03-13 06:00:00|17457.5|17440.5|17135|17118|17457.5|17440.5|17132.5|17115.5|9831
1584079500000|2020-03-13 06:05:00|17137.5|17120.5|17072.5|17055.5|17175|17158|16965|16948|6212
1584079800000|2020-03-13 06:10:00|17075|17058|17015|16998|17187.5|17170.5|17007.5|16990.5|3016
1584080100000|2020-03-13 06:15:00|17020|17003|16820|16803|17100|17083|16802.5|16785.5|4050
1584080400000|2020-03-13 06:20:00|16822.5|16805.5|16967.5|16950.5|16972.5|16955.5|16750|16733|3132
1584080700000|2020-03-13 06:25:00|16972.5|16955.5|16897.5|16880.5|17057.5|17040.5|16857.5|16840.5|974
1584081000000|2020-03-13 06:30:00|16902.5|16885.5|16887.5|16870.5|16942.5|16925.5|16722.5|16705.5|871
1584081300000|2020-03-13 06:35:00|16877.5|16860.5|17002.5|16985.5|17067.5|17050.5|16877.5|16860.5|560
1584081600000|2020-03-13 06:40:00|16997.5|16980.5|17017.5|17000.5|17032.5|17015.5|16962.5|16945.5|188
1584081900000|2020-03-13 06:45:00|17027.5|17010.5|17032.5|17015.5|17032.5|17015.5|17002.5|16985.5|73
1584082200000|2020-03-13 06:50:00|17027.5|17010.5|17062.5|17045.5|17082.5|17065.5|17022.5|17005.5|351
1584082500000|2020-03-13 06:55:00|17067.5|17050.5|17147.5|17130.5|17172.5|17155.5|17042.5|17025.5|503
1584082800000|2020-03-13 07:00:00|17137.5|17120.5|17122.5|17105.5|17137.5|17120.5|17022.5|17005.5|323
1584083100000|2020-03-13 07:05:00|17097.5|17080.5|17112.5|17095.5|17132.5|17115.5|17062.5|17045.5|243
1584083400000|2020-03-13 07:10:00|17117.5|17100.5|17152.5|17135.5|17182.5|17165.5|17067.5|17050.5|276
1584083700000|2020-03-13 07:15:00|17167.5|17150.5|17352.5|17335.5|17392.5|17375.5|17157.5|17140.5|460
1584084000000|2020-03-13 07:20:00|17357.5|17340.5|17447.5|17430.5|17457.5|17440.5|17357.5|17340.5|610
1584084300000|2020-03-13 07:25:00|17452.5|17435.5|17407.5|17390.5|17502.5|17485.5|17382.5|17365.5|296
1584084600000|2020-03-13 07:30:00|17402.5|17385.5|17567.5|17550.5|17577.5|17560.5|17362.5|17345.5|624
1584084900000|2020-03-13 07:35:00|17572.5|17555.5|17632.5|17615.5|17667.5|17650.5|17507.5|17490.5|799
1584085200000|2020-03-13 07:40:00|17617.5|17600.5|17562.5|17545.5|17622.5|17605.5|17512.5|17495.5|631
1584085500000|2020-03-13 07:45:00|17557.5|17540.5|17582.5|17565.5|17582.5|17565.5|17532.5|17515.5|393
1584085800000|2020-03-13 07:50:00|17577.5|17560.5|17612.5|17595.5|17637.5|17620.5|17557.5|17540.5|666
1584086100000|2020-03-13 07:55:00|17607.5|17590.5|17492.5|17475.5|17617.5|17600.5|17462.5|17445.5|452
1584086400000|2020-03-13 08:00:00|17502.5|17485.5|17652.5|17635.5|17652.5|17635.5|17502.5|17485.5|531
1584086700000|2020-03-13 08:05:00|17647.5|17630.5|17442.5|17425.5|17647.5|17630.5|17442.5|17425.5|364
1584087000000|2020-03-13 08:10:00|17447.5|17430.5|17437.5|17420.5|17487.5|17470.5|17412.5|17395.5|936
1584087300000|2020-03-13 08:15:00|17442.5|17425.5|17312.5|17295.5|17462.5|17445.5|17302.5|17285.5|343
1584087600000|2020-03-13 08:20:00|17317.5|17300.5|17422.5|17405.5|17442.5|17425.5|17317.5|17300.5|320
1584087900000|2020-03-13 08:25:00|17427.5|17410.5|17437.5|17420.5|17487.5|17470.5|17397.5|17380.5|192
1584088200000|2020-03-13 08:30:00|17427.5|17410.5|17292.5|17275.5|17432.5|17415.5|17262.5|17245.5|449
1584088500000|2020-03-13 08:35:00|17290|17273|17257.5|17240.5|17345|17328|17235|17218|223
1584088800000|2020-03-13 08:40:00|17255|17238|17287.5|17270.5|17292.5|17275.5|17200|17183|448
1584089100000|2020-03-13 08:45:00|17282.5|17265.5|17227.5|17210.5|17340|17323|17225|17208|363
1584089400000|2020-03-13 08:50:00|17230|17213|17307.5|17290.5|17367.5|17350.5|17230|17213|353
1584089700000|2020-03-13 08:55:00|17305|17288|17337.5|17320.5|17372.5|17355.5|17292.5|17275.5|212
1584090000000|2020-03-13 09:00:00|17332.5|17315.5|17297.5|17280.5|17385|17368|17297.5|17280.5|279
1584090300000|2020-03-13 09:05:00|17295|17278|17342.5|17325.5|17372.5|17355.5|17265|17248|405
1584090600000|2020-03-13 09:10:00|17345|17328|17402.5|17385.5|17432.5|17415.5|17307.5|17290.5|295
1584090900000|2020-03-13 09:15:00|17405|17388|17442.5|17425.5|17480|17463|17402.5|17385.5|355
1584091200000|2020-03-13 09:20:00|17440|17423|17512.5|17495.5|17532.5|17515.5|17407.5|17390.5|330
1584091500000|2020-03-13 09:25:00|17525|17508|17487.5|17470.5|17527.5|17510.5|17467.5|17450.5|194
1584091800000|2020-03-13 09:30:00|17490|17473|17467.5|17450.5|17500|17483|17455|17438|163
1584092100000|2020-03-13 09:35:00|17465|17448|17477.5|17460.5|17510|17493|17462.5|17445.5|204
1584092400000|2020-03-13 09:40:00|17480|17463|17512.5|17495.5|17512.5|17495.5|17477.5|17460.5|86
1584092700000|2020-03-13 09:45:00|17515|17498|17565|17548|17565|17548|17502.5|17485.5|317
1584093000000|2020-03-13 09:50:00|17562.5|17545.5|17565|17548|17582.5|17565.5|17542.5|17525.5|277
1584093300000|2020-03-13 09:55:00|17567.5|17550.5|17610|17593|17660|17643|17562.5|17545.5|403
1584093600000|2020-03-13 10:00:00|17625|17608|17630|17613|17637.5|17620.5|17602.5|17585.5|95
1584093900000|2020-03-13 10:05:00|17632.5|17615.5|17597.5|17580.5|17635|17618|17520|17503|230
1584094200000|2020-03-13 10:10:00|17605|17588|17645|17628|17657.5|17640.5|17592.5|17575.5|186
1584094500000|2020-03-13 10:15:00|17647.5|17630.5|17692.5|17675.5|17697.5|17680.5|17642.5|17625.5|157
1584094800000|2020-03-13 10:20:00|17695|17678|17692.5|17675.5|17720|17703|17667.5|17650.5|177
1584095100000|2020-03-13 10:25:00|17695|17678|17652.5|17635.5|17707.5|17690.5|17620|17603|516
1584095400000|2020-03-13 10:30:00|17655|17638|17612.5|17595.5|17682.5|17665.5|17612.5|17595.5|363
1584095700000|2020-03-13 10:35:00|17615|17598|17592.5|17575.5|17627.5|17610.5|17577.5|17560.5|324
1584096000000|2020-03-13 10:40:00|17595|17578|17647.5|17630.5|17672.5|17655.5|17595|17578|127
1584096300000|2020-03-13 10:45:00|17645|17628|17652.5|17635.5|17672.5|17655.5|17625|17608|306
1584096600000|2020-03-13 10:50:00|17650|17633|17697.5|17680.5|17702.5|17685.5|17630|17613|122
1584096900000|2020-03-13 10:55:00|17700|17683|17732.5|17715.5|17747.5|17730.5|17687.5|17670.5|279
1584097200000|2020-03-13 11:00:00|17730|17713|17787.5|17770.5|17790|17773|17730|17713|85
1584097500000|2020-03-13 11:05:00|17790|17773|17877.5|17860.5|17890|17873|17787.5|17770.5|412
1584097800000|2020-03-13 11:10:00|17880|17863|17897.5|17880.5|17957.5|17940.5|17872.5|17855.5|326
1584098100000|2020-03-13 11:15:00|17900|17883|17947.5|17930.5|17997.5|17980.5|17900|17883|521
1584098400000|2020-03-13 11:20:00|17945|17928|17947.5|17930.5|17987.5|17970.5|17935|17918|276
1584098700000|2020-03-13 11:25:00|17950|17933|17992.5|17975.5|17995|17978|17940|17923|389
1584099000000|2020-03-13 11:30:00|17990|17973|18087.5|18070.5|18100|18083|17990|17973|957
1584099300000|2020-03-13 11:35:00|18090|18073|18087.5|18070.5|18115|18098|18070|18053|722
1584099600000|2020-03-13 11:40:00|18090|18073|18117.5|18100.5|18135|18118|18087.5|18070.5|437
1584099900000|2020-03-13 11:45:00|18120|18103|17967.5|17950.5|18120|18103|17965|17948|475
1584100200000|2020-03-13 11:50:00|17965|17948|18047.5|18030.5|18062.5|18045.5|17965|17948|143
1584100500000|2020-03-13 11:55:00|18040|18023|18177.5|18160.5|18187.5|18170.5|18035|18018|813
1584100800000|2020-03-13 12:00:00|18175|18158|18152.5|18135.5|18190|18173|18142.5|18125.5|287
1584101100000|2020-03-13 12:05:00|18157.5|18140.5|18167.5|18150.5|18187.5|18170.5|18140|18123|212
1584101400000|2020-03-13 12:10:00|18170|18153|18192.5|18175.5|18197.5|18180.5|18162.5|18145.5|177
1584101700000|2020-03-13 12:15:00|18195|18178|18297.5|18280.5|18352.5|18335.5|18195|18178|830
1584102000000|2020-03-13 12:20:00|18300|18283|18302.5|18285.5|18315|18298|18285|18268|186
1584102300000|2020-03-13 12:25:00|18300|18283|18392.5|18375.5|18415|18398|18297.5|18280.5|587
1584102600000|2020-03-13 12:30:00|18382.5|18365.5|18415|18398|18435|18418|18382.5|18365.5|638
1584102900000|2020-03-13 12:35:00|18412.5|18395.5|18387.5|18370.5|18412.5|18395.5|18337.5|18320.5|323
1584103200000|2020-03-13 12:40:00|18385|18368|18362.5|18345.5|18387.5|18370.5|18285|18268|200
1584103500000|2020-03-13 12:45:00|18365|18348|18255|18238|18365|18348|18255|18238|174
1584103800000|2020-03-13 12:50:00|18257.5|18240.5|18290|18273|18292.5|18275.5|18130|18113|560
1584104100000|2020-03-13 12:55:00|18285|18268|18222.5|18205.5|18350|18333|18222.5|18205.5|427
1584104400000|2020-03-13 13:00:00|18215|18198|18062.5|18045.5|18237.5|18220.5|18047.5|18030.5|603
1584104700000|2020-03-13 13:05:00|18057.5|18040.5|18102.5|18085.5|18102.5|18085.5|17952.5|17935.5|704
1584105000000|2020-03-13 13:10:00|18097.5|18080.5|18115|18098|18177.5|18160.5|18052.5|18035.5|371
1584105300000|2020-03-13 13:15:00|18117.5|18100.5|18137.5|18120.5|18182.5|18165.5|18112.5|18095.5|210
1584105600000|2020-03-13 13:20:00|18142.5|18125.5|18107.5|18090.5|18147.5|18130.5|18022.5|18005.5|292
1584105900000|2020-03-13 13:25:00|18092.5|18075.5|18182.5|18165.5|18187.5|18170.5|18087.5|18070.5|539
1584106200000|2020-03-13 13:30:00|18187.5|18170.5|17932.5|17915.5|18202.5|18185.5|17927.5|17910.5|1900
1584106500000|2020-03-13 13:35:00|17912.5|17895.5|17842.5|17825.5|17982.5|17965.5|17832.5|17815.5|837
1584106800000|2020-03-13 13:40:00|17852.5|17835.5|17830|17813|17872.5|17855.5|17712.5|17695.5|1504
1584107100000|2020-03-13 13:45:00|17832.5|17815.5|17860|17843|17915|17898|17770|17753|2133
1584107400000|2020-03-13 13:50:00|17862.5|17845.5|17735|17718|17862.5|17845.5|17680|17663|1505
1584107700000|2020-03-13 13:55:00|17737.5|17720.5|17785|17768|17787.5|17770.5|17690|17673|1091
1584108000000|2020-03-13 14:00:00|17782.5|17765.5|17850|17833|17910|17893|17722.5|17705.5|1321
1584108300000|2020-03-13 14:05:00|17845|17828|17810|17793|17867.5|17850.5|17795|17778|405
1584108600000|2020-03-13 14:10:00|17802.5|17785.5|17790|17773|17857.5|17840.5|17750|17733|742
1584108900000|2020-03-13 14:15:00|17797.5|17780.5|17902.5|17885.5|17927.5|17910.5|17772.5|17755.5|722
1584109200000|2020-03-13 14:20:00|17905|17888|17940|17923|17975|17958|17865|17848|495
1584109500000|2020-03-13 14:25:00|17930|17913|17905|17888|17990|17973|17882.5|17865.5|889
1584109800000|2020-03-13 14:30:00|17900|17883|17907.5|17890.5|17960|17943|17857.5|17840.5|704
1584110100000|2020-03-13 14:35:00|17905|17888|17832.5|17815.5|17905|17888|17775|17758|973
1584110400000|2020-03-13 14:40:00|17817.5|17800.5|17757.5|17740.5|17817.5|17800.5|17722.5|17705.5|666
1584110700000|2020-03-13 14:45:00|17752.5|17735.5|17682.5|17665.5|17752.5|17735.5|17677.5|17660.5|578
1584111000000|2020-03-13 14:50:00|17687.5|17670.5|17685|17668|17737.5|17720.5|17682.5|17665.5|551
1584111300000|2020-03-13 14:55:00|17682.5|17665.5|17532.5|17515.5|17697.5|17680.5|17480|17463|931
1584111600000|2020-03-13 15:00:00|17537.5|17520.5|17600|17583|17657.5|17640.5|17537.5|17520.5|987
1584111900000|2020-03-13 15:05:00|17590|17573|17637.5|17620.5|17647.5|17630.5|17545|17528|450
1584112200000|2020-03-13 15:10:00|17640|17623|17615|17598|17642.5|17625.5|17552.5|17535.5|456
1584112500000|2020-03-13 15:15:00|17617.5|17600.5|17565|17548|17637.5|17620.5|17522.5|17505.5|515
1584112800000|2020-03-13 15:20:00|17562.5|17545.5|17442.5|17425.5|17595|17578|17437.5|17420.5|438
1584113100000|2020-03-13 15:25:00|17445|17428|17315|17298|17477.5|17460.5|17312.5|17295.5|637
1584113400000|2020-03-13 15:30:00|17317.5|17300.5|17252.5|17235.5|17392.5|17375.5|17217.5|17200.5|707
1584113700000|2020-03-13 15:35:00|17250|17233|17265|17248|17400|17383|17245|17228|1472
1584114000000|2020-03-13 15:40:00|17262.5|17245.5|17252.5|17235.5|17287.5|17270.5|17215|17198|691
1584114300000|2020-03-13 15:45:00|17250|17233|17172.5|17155.5|17282.5|17265.5|17167.5|17150.5|679
1584114600000|2020-03-13 15:50:00|17170|17153|17307.5|17290.5|17307.5|17290.5|17167.5|17150.5|1232
1584114900000|2020-03-13 15:55:00|17300|17283|17392.5|17375.5|17542.5|17525.5|17295|17278|940
1584115200000|2020-03-13 16:00:00|17387.5|17370.5|17297.5|17280.5|17407.5|17390.5|17232.5|17215.5|565
1584115500000|2020-03-13 16:05:00|17295|17278|17415|17398|17432.5|17415.5|17237.5|17220.5|827
1584115800000|2020-03-13 16:10:00|17407.5|17390.5|17412.5|17395.5|17420|17403|17312.5|17295.5|607
1584116100000|2020-03-13 16:15:00|17410|17393|17402.5|17385.5|17480|17463|17360|17343|624
1584116400000|2020-03-13 16:20:00|17400|17383|17382.5|17365.5|17442.5|17425.5|17372.5|17355.5|721
1584116700000|2020-03-13 16:25:00|17380|17363|17422.5|17405.5|17477.5|17460.5|17352.5|17335.5|712
1584117000000|2020-03-13 16:30:00|17417.5|17400.5|17582.5|17565.5|17637.5|17620.5|17415|17398|698
1584117300000|2020-03-13 16:35:00|17580|17563|17562.5|17545.5|17615|17598|17527.5|17510.5|516
1584117600000|2020-03-13 16:40:00|17567.5|17550.5|17712.5|17695.5|17762.5|17745.5|17560|17543|816
1584117900000|2020-03-13 16:45:00|17715|17698|17695|17678|17752.5|17735.5|17640|17623|876
1584118200000|2020-03-13 16:50:00|17697.5|17680.5|17720|17703|17772.5|17755.5|17690|17673|659
1584118500000|2020-03-13 16:55:00|17717.5|17700.5|17562.5|17545.5|17725|17708|17540|17523|610
1584118800000|2020-03-13 17:00:00|17565|17548|17562.5|17545.5|17647.5|17630.5|17532.5|17515.5|286
1584119100000|2020-03-13 17:05:00|17560|17543|17555|17538|17577.5|17560.5|17517.5|17500.5|130
1584119400000|2020-03-13 17:10:00|17557.5|17540.5|17597.5|17580.5|17632.5|17615.5|17505|17488|402
1584119700000|2020-03-13 17:15:00|17605|17588|17632.5|17615.5|17650|17633|17560|17543|201
1584120000000|2020-03-13 17:20:00|17635|17618|17770|17753|17775|17758|17625|17608|277
1584120300000|2020-03-13 17:25:00|17767.5|17750.5|17767.5|17750.5|17822.5|17805.5|17727.5|17710.5|243
1584120600000|2020-03-13 17:30:00|17765|17748|17742.5|17725.5|17837.5|17820.5|17740|17723|291
1584120900000|2020-03-13 17:35:00|17740|17723|17745|17728|17755|17738|17652.5|17635.5|283
1584121200000|2020-03-13 17:40:00|17742.5|17725.5|17777.5|17760.5|17835|17818|17730|17713|269
1584121500000|2020-03-13 17:45:00|17780|17763|17887.5|17870.5|17897.5|17880.5|17780|17763|274
1584121800000|2020-03-13 17:50:00|17890|17873|17882.5|17865.5|17925|17908|17852.5|17835.5|325
1584122100000|2020-03-13 17:55:00|17880|17863|17880|17863|17910|17893|17792.5|17775.5|300
1584122400000|2020-03-13 18:00:00|17882.5|17865.5|17750|17733|17882.5|17865.5|17722.5|17705.5|437
1584122700000|2020-03-13 18:05:00|17752.5|17735.5|17682.5|17665.5|17810|17793|17620|17603|445
1584123000000|2020-03-13 18:10:00|17680|17663|17692.5|17675.5|17757.5|17740.5|17660|17643|345
1584123300000|2020-03-13 18:15:00|17690|17673|17745|17728|17792.5|17775.5|17690|17673|181
1584123600000|2020-03-13 18:20:00|17752.5|17735.5|17775|17758|17782.5|17765.5|17680|17663|157
1584123900000|2020-03-13 18:25:00|17780|17763|17725|17708|17787.5|17770.5|17722.5|17705.5|131
1584124200000|2020-03-13 18:30:00|17722.5|17705.5|17735|17718|17740|17723|17630|17613|360
1584124500000|2020-03-13 18:35:00|17732.5|17715.5|17652.5|17635.5|17762.5|17745.5|17640|17623|182
1584124800000|2020-03-13 18:40:00|17655|17638|17810|17793|17812.5|17795.5|17615|17598|271
1584125100000|2020-03-13 18:45:00|17812.5|17795.5|17717.5|17700.5|17817.5|17800.5|17705|17688|166
1584125400000|2020-03-13 18:50:00|17720|17703|17762.5|17745.5|17782.5|17765.5|17690|17673|170
1584125700000|2020-03-13 18:55:00|17760|17743|17797.5|17780.5|17822.5|17805.5|17750|17733|219
1584126000000|2020-03-13 19:00:00|17795|17778|17882.5|17865.5|17892.5|17875.5|17780|17763|387
1584126300000|2020-03-13 19:05:00|17885|17868|17845|17828|17912.5|17895.5|17842.5|17825.5|370
1584126600000|2020-03-13 19:10:00|17842.5|17825.5|17865|17848|17875|17858|17780|17763|390
1584126900000|2020-03-13 19:15:00|17862.5|17845.5|17845|17828|17890|17873|17830|17813|487
1584127200000|2020-03-13 19:20:00|17842.5|17825.5|17877.5|17860.5|17930|17913|17800|17783|345
1584127500000|2020-03-13 19:25:00|17875|17858|17915|17898|17950|17933|17872.5|17855.5|386
1584127800000|2020-03-13 19:30:00|17917.5|17900.5|17797.5|17780.5|17937.5|17920.5|17675|17658|881
1584128100000|2020-03-13 19:35:00|17800|17783|17900|17883|17920|17903|17710|17693|792
1584128400000|2020-03-13 19:40:00|17895|17878|17957.5|17940.5|17997.5|17980.5|17837.5|17820.5|862
1584128700000|2020-03-13 19:45:00|17960|17943|18060|18043|18090|18073|17957.5|17940.5|796
1584129000000|2020-03-13 19:50:00|18057.5|18040.5|18217.5|18200.5|18227.5|18210.5|18057.5|18040.5|1771
1584129300000|2020-03-13 19:55:00|18220|18203|18182.5|18165.5|18260|18243|18115|18098|1326
1584129600000|2020-03-13 20:00:00|18177.5|18160.5|18102.5|18085.5|18200|18183|18085|18068|1172
1584129900000|2020-03-13 20:05:00|18105|18088|18200|18183|18207.5|18190.5|18100|18083|449
1584130200000|2020-03-13 20:10:00|18202.5|18185.5|18135|18118|18202.5|18185.5|18102.5|18085.5|1057
1584130500000|2020-03-13 20:15:00|18139|18114|18176.5|18151.5|18204|18179|18126.5|18101.5|180
1584130800000|2020-03-13 20:20:00|18174|18149|18146.5|18121.5|18179|18154|18134|18109|107
1584131100000|2020-03-13 20:25:00|18144|18119|18144|18119|18151.5|18126.5|18131.5|18106.5|43
1584131400000|2020-03-13 20:30:00|18121.5|18096.5|18084|18059|18121.5|18096.5|17976.5|17951.5|442
1584131700000|2020-03-13 20:35:00|18081.5|18056.5|18114|18089|18206.5|18181.5|18079|18054|473
1584132000000|2020-03-13 20:40:00|18111.5|18086.5|18079|18054|18114|18089|18064|18039|128
1584132300000|2020-03-13 20:45:00|18081.5|18056.5|18074|18049|18114|18089|18074|18049|294
1584132600000|2020-03-13 20:50:00|18081.5|18056.5|18059|18034|18081.5|18056.5|18059|18034|78
1584132900000|2020-03-13 20:55:00|18054|18029|18323|18283|18323|18283|17994|17969|305
1584309900000|2020-03-15 22:05:00|17581.5|17556.5|17471.5|17446.5|17636.5|17611.5|17414|17389|139
1584310200000|2020-03-15 22:10:00|17476.5|17451.5|17394|17369|17486.5|17461.5|17394|17369|70
1584310500000|2020-03-15 22:15:00|17376.5|17351.5|17289|17264|17376.5|17351.5|17279|17254|37
1584310800000|2020-03-15 22:20:00|17284|17259|17234|17209|17284|17259|17229|17204|121
1584311100000|2020-03-15 22:25:00|17236.5|17211.5|17181.5|17156.5|17246.5|17221.5|17174|17149|146
1584311400000|2020-03-15 22:30:00|17179|17154|17129|17104|17181.5|17156.5|17064|17039|114
1584311700000|2020-03-15 22:35:00|17131.5|17106.5|17246.5|17221.5|17294|17269|17131.5|17106.5|196
1584312000000|2020-03-15 22:40:00|17244|17219|17174|17149|17244|17219|17106.5|17081.5|162
1584312300000|2020-03-15 22:45:00|17176.5|17151.5|17184|17159|17216.5|17191.5|17174|17149|62
1584312600000|2020-03-15 22:50:00|17164|17139|17041.5|17016.5|17184|17159|17039|17014|83
1584312900000|2020-03-15 22:55:00|17024|16999|17074|17049|17081.5|17056.5|17014|16989|69
1584313200000|2020-03-15 23:00:00|17079|17054|17129|17104|17236.5|17211.5|17079|17054|210
1584313500000|2020-03-15 23:05:00|17126.5|17101.5|17166.5|17141.5|17174|17149|17114|17089|96
1584313800000|2020-03-15 23:10:00|17171.5|17146.5|17174|17149|17216.5|17191.5|17171.5|17146.5|125
1584314100000|2020-03-15 23:15:00|17171.5|17146.5|17171.5|17146.5|17199|17174|17164|17139|70
1584314400000|2020-03-15 23:20:00|17174|17149|17264|17239|17266.5|17241.5|17174|17149|65
1584314700000|2020-03-15 23:25:00|17261.5|17236.5|17136.5|17111.5|17266.5|17241.5|17119|17094|220
1584315000000|2020-03-15 23:30:00|17132.5|17115.5|17235|17218|17295|17278|17132.5|17115.5|129496
1584315300000|2020-03-15 23:35:00|17230|17213|17365|17348|17367.5|17350.5|17220|17203|812
1584315600000|2020-03-15 23:40:00|17367.5|17350.5|17357.5|17340.5|17545|17528|17215|17198|3233
1584315900000|2020-03-15 23:45:00|17372.5|17355.5|17425|17408|17545|17528|17367.5|17350.5|1701
1584316200000|2020-03-15 23:50:00|17427.5|17410.5|17525|17508|17580|17563|17412.5|17395.5|2098
1584316500000|2020-03-15 23:55:00|17527.5|17510.5|17562.5|17545.5|17587.5|17570.5|17520|17503|1997
1584316800000|2020-03-16 00:00:00|17565|17548|17475|17458|17670|17653|17465|17448|6682
1584317100000|2020-03-16 00:05:00|17477.5|17460.5|17232.5|17215.5|17487.5|17470.5|17232.5|17215.5|4439
1584317400000|2020-03-16 00:10:00|17230|17213|17322.5|17305.5|17395|17378|17175|17158|3345
1584317700000|2020-03-16 00:15:00|17320|17303|17240|17223|17337.5|17320.5|17187.5|17170.5|3291
1584318000000|2020-03-16 00:20:00|17242.5|17225.5|17250|17233|17272.5|17255.5|17200|17183|2321
1584318300000|2020-03-16 00:25:00|17252.5|17235.5|17375|17358|17442.5|17425.5|17247.5|17230.5|2073
1584318600000|2020-03-16 00:30:00|17370|17353|17447.5|17430.5|17502.5|17485.5|17295|17278|2712
1584318900000|2020-03-16 00:35:00|17450|17433|17425|17408|17525|17508|17382.5|17365.5|2662
1584319200000|2020-03-16 00:40:00|17430|17413|17400|17383|17437.5|17420.5|17345|17328|1730
1584319500000|2020-03-16 00:45:00|17405|17388|17412.5|17395.5|17475|17458|17385|17368|1195
1584319800000|2020-03-16 00:50:00|17415|17398|17410|17393|17447.5|17430.5|17322.5|17305.5|943
1584320100000|2020-03-16 00:55:00|17407.5|17390.5|17445|17428|17465|17448|17387.5|17370.5|832
1584320400000|2020-03-16 01:00:00|17450|17433|17500|17483|17510|17493|17400|17383|1772
1584320700000|2020-03-16 01:05:00|17497.5|17480.5|17535|17518|17580|17563|17495|17478|1978
1584321000000|2020-03-16 01:10:00|17532.5|17515.5|17472.5|17455.5|17560|17543|17465|17448|1217
1584321300000|2020-03-16 01:15:00|17470|17453|17450|17433|17527.5|17510.5|17437.5|17420.5|2020
1584321600000|2020-03-16 01:20:00|17447.5|17430.5|17447.8|17430.8|17497.8|17480.8|17440.3|17423.3|1202
1584321900000|2020-03-16 01:25:00|17450.3|17433.3|17402.8|17385.8|17477.8|17460.8|17380.3|17363.3|975
1584322200000|2020-03-16 01:30:00|17400.3|17383.3|17415.3|17398.3|17440.3|17423.3|17385.3|17368.3|1402
1584322500000|2020-03-16 01:35:00|17412.8|17395.8|17390.3|17373.3|17477.8|17460.8|17380.3|17363.3|1099
1584322800000|2020-03-16 01:40:00|17395.3|17378.3|17345.3|17328.3|17420.3|17403.3|17315.3|17298.3|1129
1584323100000|2020-03-16 01:45:00|17342.8|17325.8|17380.3|17363.3|17395.3|17378.3|17320.3|17303.3|1337
1584323400000|2020-03-16 01:50:00|17382.8|17365.8|17385.3|17368.3|17425.3|17408.3|17375.3|17358.3|886
1584323700000|2020-03-16 01:55:00|17387.8|17370.8|17480.3|17463.3|17495.3|17478.3|17387.8|17370.8|947
1584324000000|2020-03-16 02:00:00|17490.3|17473.3|17485.3|17468.3|17495.3|17478.3|17442.8|17425.8|533
1584324300000|2020-03-16 02:05:00|17482.8|17465.8|17535.3|17518.3|17565.3|17548.3|17455.3|17438.3|626
1584324600000|2020-03-16 02:10:00|17537.8|17520.8|17462.8|17445.8|17537.8|17520.8|17447.8|17430.8|591
1584324900000|2020-03-16 02:15:00|17465.3|17448.3|17465.3|17448.3|17520.3|17503.3|17450.3|17433.3|433
1584325200000|2020-03-16 02:20:00|17470.3|17453.3|17397.8|17380.8|17475.3|17458.3|17390.3|17373.3|662
1584325500000|2020-03-16 02:25:00|17395.3|17378.3|17440.3|17423.3|17447.8|17430.8|17390.3|17373.3|421
1584325800000|2020-03-16 02:30:00|17445.3|17428.3|17417.8|17400.8|17475.3|17458.3|17370.3|17353.3|765
1584326100000|2020-03-16 02:35:00|17420.3|17403.3|17440.3|17423.3|17450.3|17433.3|17380.3|17363.3|454
1584326400000|2020-03-16 02:40:00|17442.8|17425.8|17432.8|17415.8|17442.8|17425.8|17402.8|17385.8|163
1584326700000|2020-03-16 02:45:00|17430.3|17413.3|17435.3|17418.3|17445.3|17428.3|17410.3|17393.3|206
1584327000000|2020-03-16 02:50:00|17432.8|17415.8|17417.8|17400.8|17440.3|17423.3|17407.8|17390.8|209
1584327300000|2020-03-16 02:55:00|17420.3|17403.3|17417.8|17400.8|17440.3|17423.3|17415.3|17398.3|236
1584327600000|2020-03-16 03:00:00|17420.3|17403.3|17367.8|17350.8|17430.3|17413.3|17340.3|17323.3|739
1584327900000|2020-03-16 03:05:00|17365.3|17348.3|17402.8|17385.8|17407.8|17390.8|17365.3|17348.3|215
1584328200000|2020-03-16 03:10:00|17400.3|17383.3|17407.8|17390.8|17425.3|17408.3|17380.3|17363.3|171
1584328500000|2020-03-16 03:15:00|17410.3|17393.3|17412.8|17395.8|17435.3|17418.3|17405.3|17388.3|157
1584328800000|2020-03-16 03:20:00|17415.3|17398.3|17435.3|17418.3|17442.8|17425.8|17412.8|17395.8|256
1584329100000|2020-03-16 03:25:00|17437.8|17420.8|17437.8|17420.8|17445.3|17428.3|17410.3|17393.3|155
1584329400000|2020-03-16 03:30:00|17440.3|17423.3|17417.8|17400.8|17445.3|17428.3|17400.3|17383.3|528
1584329700000|2020-03-16 03:35:00|17415.3|17398.3|17470.3|17453.3|17477.8|17460.8|17412.8|17395.8|516
1584330000000|2020-03-16 03:40:00|17472.8|17455.8|17465.3|17448.3|17485.3|17468.3|17445.3|17428.3|472
1584330300000|2020-03-16 03:45:00|17462.8|17445.8|17490.3|17473.3|17502.8|17485.8|17462.8|17445.8|720
1584330600000|2020-03-16 03:50:00|17487.8|17470.8|17455.3|17438.3|17502.8|17485.8|17440.3|17423.3|570
1584330900000|2020-03-16 03:55:00|17457.8|17440.8|17425.3|17408.3|17472.8|17455.8|17415.3|17398.3|443
1584331200000|2020-03-16 04:00:00|17422.8|17405.8|17420.3|17403.3|17455.3|17438.3|17405.3|17388.3|349
1584331500000|2020-03-16 04:05:00|17430.3|17413.3|17400.3|17383.3|17435.3|17418.3|17372.8|17355.8|514
1584331800000|2020-03-16 04:10:00|17397.8|17380.8|17385.3|17368.3|17407.8|17390.8|17377.8|17360.8|419
1584332100000|2020-03-16 04:15:00|17382.8|17365.8|17405.3|17388.3|17405.3|17388.3|17355.3|17338.3|428
1584332400000|2020-03-16 04:20:00|17402.8|17385.8|17425.3|17408.3|17455.3|17438.3|17402.8|17385.8|381
1584332700000|2020-03-16 04:25:00|17422.8|17405.8|17412.8|17395.8|17435.3|17418.3|17400.3|17383.3|488
1584333000000|2020-03-16 04:30:00|17415.3|17398.3|17377.8|17360.8|17415.3|17398.3|17372.8|17355.8|506
1584333300000|2020-03-16 04:35:00|17380.3|17363.3|17380.3|17363.3|17397.8|17380.8|17365.3|17348.3|451
1584333600000|2020-03-16 04:40:00|17382.8|17365.8|17390.3|17373.3|17400.3|17383.3|17370.3|17353.3|588
1584333900000|2020-03-16 04:45:00|17387.8|17370.8|17390.3|17373.3|17410.3|17393.3|17385.3|17368.3|631
1584334200000|2020-03-16 04:50:00|17385.3|17368.3|17375.3|17358.3|17425.3|17408.3|17372.8|17355.8|426
1584334500000|2020-03-16 04:55:00|17372.8|17355.8|17352.8|17335.8|17382.8|17365.8|17345.3|17328.3|646
1584334800000|2020-03-16 05:00:00|17350.3|17333.3|17237.8|17220.8|17350.3|17333.3|17217.8|17200.8|1463
1584335100000|2020-03-16 05:05:00|17240.3|17223.3|17635.3|17618.3|17635.3|17618.3|17182.8|17165.8|3754
1584335400000|2020-03-16 05:10:00|17637.8|17620.8|17477.8|17460.8|17787.8|17770.8|17382.8|17365.8|4939
1584335700000|2020-03-16 05:15:00|17480.3|17463.3|17535.3|17518.3|17647.8|17630.8|17455.3|17438.3|1908
1584336000000|2020-03-16 05:20:00|17537.8|17520.8|17472.8|17455.8|17585.3|17568.3|17455.3|17438.3|1209
1584336300000|2020-03-16 05:25:00|17470.3|17453.3|17412.8|17395.8|17492.8|17475.8|17360.3|17343.3|1016
1584336600000|2020-03-16 05:30:00|17405.3|17388.3|17217.8|17200.8|17410.3|17393.3|17180.3|17163.3|1980
1584336900000|2020-03-16 05:35:00|17215.3|17198.3|17195.3|17178.3|17252.8|17235.8|17177.8|17160.8|1082
1584337200000|2020-03-16 05:40:00|17197.8|17180.8|17010.3|16993.3|17197.8|17180.8|16992.8|16975.8|1512
1584337500000|2020-03-16 05:45:00|17012.8|16995.8|16952.8|16935.8|17060.3|17043.3|16950.3|16933.3|1685
1584337800000|2020-03-16 05:50:00|16955.3|16938.3|16965.3|16948.3|17065.3|17048.3|16950.3|16933.3|1677
1584338100000|2020-03-16 05:55:00|16967.8|16950.8|16900.3|16883.3|16975.3|16958.3|16890.3|16873.3|3735
1584338400000|2020-03-16 06:00:00|16897.8|16880.8|17010.3|16993.3|17040.3|17023.3|16855.3|16838.3|4686
1584338700000|2020-03-16 06:05:00|17005.3|16988.3|17027.8|17010.8|17117.8|17100.8|17000.3|16983.3|1604
1584339000000|2020-03-16 06:10:00|17025.3|17008.3|17035.3|17018.3|17100.3|17083.3|17002.8|16985.8|1654
1584339300000|2020-03-16 06:15:00|17030.3|17013.3|17095.3|17078.3|17105.3|17088.3|16980.3|16963.3|1186
1584339600000|2020-03-16 06:20:00|17090.3|17073.3|17155.3|17138.3|17172.8|17155.8|17090.3|17073.3|908
1584339900000|2020-03-16 06:25:00|17150.3|17133.3|17135.3|17118.3|17192.8|17175.8|17117.8|17100.8|313
1584340200000|2020-03-16 06:30:00|17132.8|17115.8|17115.3|17098.3|17162.8|17145.8|17080.3|17063.3|370
1584340500000|2020-03-16 06:35:00|17117.8|17100.8|17122.8|17105.8|17162.8|17145.8|17107.8|17090.8|204
1584340800000|2020-03-16 06:40:00|17120.3|17103.3|17125.3|17108.3|17132.8|17115.8|17105.3|17088.3|91
1584341100000|2020-03-16 06:45:00|17127.8|17110.8|17155.3|17138.3|17162.8|17145.8|17102.8|17085.8|234
1584341400000|2020-03-16 06:50:00|17152.8|17135.8|17115.3|17098.3|17165.3|17148.3|17115.3|17098.3|142
1584341700000|2020-03-16 06:55:00|17120.3|17103.3|17112.8|17095.8|17147.8|17130.8|17080.3|17063.3|377
1584342000000|2020-03-16 07:00:00|17102.8|17085.8|17060.3|17043.3|17160.3|17143.3|17060.3|17043.3|515
1584342300000|2020-03-16 07:05:00|17062.8|17045.8|17082.8|17065.8|17105.3|17088.3|17060.3|17043.3|382
1584342600000|2020-03-16 07:10:00|17080.3|17063.3|16920.3|16903.3|17087.8|17070.8|16920.3|16903.3|542
1584342900000|2020-03-16 07:15:00|16927.8|16910.8|17020.3|17003.3|17057.8|17040.8|16900.3|16883.3|584
1584343200000|2020-03-16 07:20:00|17017.8|17000.8|16967.8|16950.8|17035.3|17018.3|16957.8|16940.8|307
1584343500000|2020-03-16 07:25:00|16970.3|16953.3|16967.8|16950.8|16995.3|16978.3|16942.8|16925.8|439
1584343800000|2020-03-16 07:30:00|16970.3|16953.3|17047.8|17030.8|17127.8|17110.8|16967.8|16950.8|1516
1584344100000|2020-03-16 07:35:00|17050.3|17033.3|17067.8|17050.8|17092.8|17075.8|17047.8|17030.8|120
1584344400000|2020-03-16 07:40:00|17072.8|17055.8|17092.8|17075.8|17145.3|17128.3|17072.8|17055.8|415
1584344700000|2020-03-16 07:45:00|17090.3|17073.3|17112.8|17095.8|17127.8|17110.8|17022.8|17005.8|390
1584345000000|2020-03-16 07:50:00|17110.3|17093.3|17045.3|17028.3|17115.3|17098.3|17032.8|17015.8|655
1584345300000|2020-03-16 07:55:00|17047.8|17030.8|17067.8|17050.8|17077.8|17060.8|16990.3|16973.3|432
1584345600000|2020-03-16 08:00:00|17062.8|17045.8|17052.8|17035.8|17102.8|17085.8|17025.3|17008.3|475
1584345900000|2020-03-16 08:05:00|17055.3|17038.3|17137.8|17120.8|17150.3|17133.3|17052.8|17035.8|641
1584346200000|2020-03-16 08:10:00|17135.3|17118.3|17085.3|17068.3|17142.8|17125.8|17070.3|17053.3|589
1584346500000|2020-03-16 08:15:00|17087.8|17070.8|17055.3|17038.3|17095.3|17078.3|17055.3|17038.3|603
1584346800000|2020-03-16 08:20:00|17057.8|17040.8|17017.8|17000.8|17067.8|17050.8|16987.8|16970.8|573
1584347100000|2020-03-16 08:25:00|17015.3|16998.3|16875.3|16858.3|17015.3|16998.3|16865.3|16848.3|850
1584347400000|2020-03-16 08:30:00|16877.8|16860.8|16885.3|16868.3|16927.8|16910.8|16827.8|16810.8|1549
1584347700000|2020-03-16 08:35:00|16882.8|16865.8|16865.3|16848.3|16892.8|16875.8|16822.8|16805.8|730
1584348000000|2020-03-16 08:40:00|16862.8|16845.8|16927.8|16910.8|16932.8|16915.8|16830.3|16813.3|454
1584348300000|2020-03-16 08:45:00|16937.8|16920.8|16892.8|16875.8|17000.3|16983.3|16892.8|16875.8|363
1584348600000|2020-03-16 08:50:00|16890.3|16873.3|16877.8|16860.8|16935.3|16918.3|16847.8|16830.8|298
1584348900000|2020-03-16 08:55:00|16875.3|16858.3|16885.3|16868.3|16965.3|16948.3|16872.8|16855.8|303
1584349200000|2020-03-16 09:00:00|16890.3|16873.3|16850.3|16833.3|16935.3|16918.3|16845.3|16828.3|245
1584349500000|2020-03-16 09:05:00|16847.8|16830.8|16832.8|16815.8|16897.8|16880.8|16802.8|16785.8|253
1584349800000|2020-03-16 09:10:00|16835.3|16818.3|16847.8|16830.8|16862.8|16845.8|16757.8|16740.8|259
1584350100000|2020-03-16 09:15:00|16850.3|16833.3|16822.8|16805.8|16880.3|16863.3|16805.3|16788.3|397
1584350400000|2020-03-16 09:20:00|16827.8|16810.8|16851.8|16836.8|16864.3|16849.3|16817.8|16800.8|168
1584350700000|2020-03-16 09:25:00|16849.3|16834.3|16874.3|16859.3|16896.8|16881.8|16839.3|16824.3|268
1584351000000|2020-03-16 09:30:00|16876.8|16861.8|16841.8|16826.8|16876.8|16861.8|16821.8|16806.8|140
1584351300000|2020-03-16 09:35:00|16844.3|16829.3|16891.8|16876.8|16901.8|16886.8|16829.3|16814.3|289
1584351600000|2020-03-16 09:40:00|16889.3|16874.3|16789.3|16774.3|16894.3|16879.3|16774.3|16759.3|669
1584351900000|2020-03-16 09:45:00|16796.8|16781.8|16766.8|16751.8|16826.8|16811.8|16756.8|16741.8|406
1584352200000|2020-03-16 09:50:00|16769.3|16754.3|16709.3|16694.3|16769.3|16754.3|16704.3|16689.3|408
1584352500000|2020-03-16 09:55:00|16716.8|16701.8|16726.8|16711.8|16749.3|16734.3|16704.3|16689.3|481
1584352800000|2020-03-16 10:00:00|16724.3|16709.3|16734.3|16719.3|16749.3|16734.3|16709.3|16694.3|262
1584353100000|2020-03-16 10:05:00|16731.8|16716.8|16676.8|16661.8|16744.3|16729.3|16639.3|16624.3|442
1584353400000|2020-03-16 10:10:00|16674.3|16659.3|16671.8|16656.8|16691.8|16676.8|16639.3|16624.3|369
1584353700000|2020-03-16 10:15:00|16669.3|16654.3|16606.8|16591.8|16671.8|16656.8|16581.8|16566.8|431
1584354000000|2020-03-16 10:20:00|16601.8|16586.8|16616.8|16601.8|16619.3|16604.3|16574.3|16559.3|367
1584354300000|2020-03-16 10:25:00|16611.8|16596.8|16634.3|16619.3|16636.8|16621.8|16586.8|16571.8|117
1584354600000|2020-03-16 10:30:00|16636.8|16621.8|16674.3|16659.3|16706.8|16691.8|16634.3|16619.3|132
1584354900000|2020-03-16 10:35:00|16676.8|16661.8|16661.8|16646.8|16681.8|16666.8|16619.3|16604.3|89
1584355200000|2020-03-16 10:40:00|16664.3|16649.3|16651.8|16636.8|16676.8|16661.8|16634.3|16619.3|164
1584355500000|2020-03-16 10:45:00|16654.3|16639.3|16649.3|16634.3|16671.8|16656.8|16631.8|16616.8|109
1584355800000|2020-03-16 10:50:00|16654.3|16639.3|16641.8|16626.8|16661.8|16646.8|16631.8|16616.8|50
1584356100000|2020-03-16 10:55:00|16644.3|16629.3|16681.8|16666.8|16684.3|16669.3|16624.3|16609.3|136
1584356400000|2020-03-16 11:00:00|16684.3|16669.3|16661.8|16646.8|16701.8|16686.8|16661.8|16646.8|187
1584356700000|2020-03-16 11:05:00|16659.3|16644.3|16696.8|16681.8|16696.8|16681.8|16656.8|16641.8|53
1584357000000|2020-03-16 11:10:00|16694.3|16679.3|16666.8|16651.8|16694.3|16679.3|16651.8|16636.8|97
1584357300000|2020-03-16 11:15:00|16664.3|16649.3|16621.8|16606.8|16681.8|16666.8|16609.3|16594.3|75
1584357600000|2020-03-16 11:20:00|16624.3|16609.3|16574.3|16559.3|16639.3|16624.3|16556.8|16541.8|403
1584357900000|2020-03-16 11:25:00|16571.8|16556.8|16546.8|16531.8|16574.3|16559.3|16516.8|16501.8|175
1584358200000|2020-03-16 11:30:00|16544.3|16529.3|16554.3|16539.3|16561.8|16546.8|16519.3|16504.3|133
1584358500000|2020-03-16 11:35:00|16556.8|16541.8|16516.8|16501.8|16556.8|16541.8|16509.3|16494.3|131
1584358800000|2020-03-16 11:40:00|16519.3|16504.3|16456.8|16441.8|16521.8|16506.8|16424.3|16409.3|338
1584359100000|2020-03-16 11:45:00|16454.3|16439.3|16461.8|16446.8|16471.8|16456.8|16431.8|16416.8|153
1584359400000|2020-03-16 11:50:00|16459.3|16444.3|16454.3|16439.3|16471.8|16456.8|16436.8|16421.8|66
1584359700000|2020-03-16 11:55:00|16456.8|16441.8|16451.8|16436.8|16474.3|16459.3|16441.8|16426.8|108
1584360000000|2020-03-16 12:00:00|16454.3|16439.3|16561.8|16546.8|16609.3|16594.3|16454.3|16439.3|668
1584360300000|2020-03-16 12:05:00|16564.3|16549.3|16484.3|16469.3|16571.8|16556.8|16476.8|16461.8|475
1584360600000|2020-03-16 12:10:00|16479.3|16464.3|16421.8|16406.8|16479.3|16464.3|16364.3|16349.3|575
1584360900000|2020-03-16 12:15:00|16419.3|16404.3|16406.8|16391.8|16424.3|16409.3|16401.8|16386.8|274
1584361200000|2020-03-16 12:20:00|16409.3|16394.3|16356.8|16341.8|16411.8|16396.8|16324.3|16309.3|323
1584361500000|2020-03-16 12:25:00|16354.3|16339.3|16326.8|16311.8|16354.3|16339.3|16306.8|16291.8|483
1584361800000|2020-03-16 12:30:00|16324.3|16309.3|16269.3|16254.3|16324.3|16309.3|16246.8|16231.8|516
1584362100000|2020-03-16 12:35:00|16264.3|16249.3|16249.3|16234.3|16281.8|16266.8|16224.3|16209.3|515
1584362400000|2020-03-16 12:40:00|16246.8|16231.8|16259.3|16244.3|16296.8|16281.8|16244.3|16229.3|384
1584362700000|2020-03-16 12:45:00|16256.8|16241.8|16236.8|16221.8|16259.3|16244.3|16221.8|16206.8|241
1584363000000|2020-03-16 12:50:00|16234.3|16219.3|16274.3|16259.3|16296.8|16281.8|16234.3|16219.3|238
1584363300000|2020-03-16 12:55:00|16271.8|16256.8|16281.8|16266.8|16291.8|16276.8|16246.8|16231.8|58
1584363600000|2020-03-16 13:00:00|16279.3|16264.3|16239.3|16224.3|16336.8|16321.8|16231.8|16216.8|331
1584363900000|2020-03-16 13:05:00|16236.8|16221.8|16291.8|16276.8|16304.3|16289.3|16236.8|16221.8|262
1584364200000|2020-03-16 13:10:00|16289.3|16274.3|16311.8|16296.8|16319.3|16304.3|16269.3|16254.3|248
1584364500000|2020-03-16 13:15:00|16309.3|16294.3|16276.8|16261.8|16314.3|16299.3|16266.8|16251.8|262
1584364800000|2020-03-16 13:20:00|16281.8|16266.8|16326.8|16311.8|16326.8|16311.8|16266.8|16251.8|240
1584365100000|2020-03-16 13:25:00|16324.3|16309.3|16301.8|16286.8|16334.3|16319.3|16271.8|16256.8|227
1584365400000|2020-03-16 13:30:00|16289.3|16274.3|16241.8|16226.8|16289.3|16274.3|16204.3|16189.3|496
1584365700000|2020-03-16 13:35:00|16239.3|16224.3|16149.3|16134.3|16241.8|16226.8|16144.3|16129.3|668
1584366000000|2020-03-16 13:40:00|16144.3|16129.3|16081.8|16066.8|16211.8|16196.8|16066.8|16051.8|638
1584366300000|2020-03-16 13:45:00|16086.8|16071.8|16191.8|16176.8|16251.8|16236.8|16059.3|16044.3|2554
1584366600000|2020-03-16 13:50:00|16189.3|16174.3|16446.8|16431.8|16491.8|16476.8|16171.8|16156.8|1314
1584366900000|2020-03-16 13:55:00|16444.3|16429.3|16396.8|16381.8|16471.8|16456.8|16321.8|16306.8|1692
1584367200000|2020-03-16 14:00:00|16374.3|16359.3|16339.3|16324.3|16439.3|16424.3|16274.3|16259.3|1256
1584367500000|2020-03-16 14:05:00|16336.8|16321.8|16466.8|16451.8|16466.8|16451.8|16316.8|16301.8|1095
1584367800000|2020-03-16 14:10:00|16469.3|16454.3|16451.8|16436.8|16546.8|16531.8|16409.3|16394.3|758
1584368100000|2020-03-16 14:15:00|16449.3|16434.3|16366.8|16351.8|16449.3|16434.3|16344.3|16329.3|509
1584368400000|2020-03-16 14:20:00|16364.3|16349.3|16451.8|16436.8|16469.3|16454.3|16334.3|16319.3|498
1584368700000|2020-03-16 14:25:00|16454.3|16439.3|16456.8|16441.8|16526.8|16511.8|16436.8|16421.8|1371
1584369000000|2020-03-16 14:30:00|16451.8|16436.8|16649.3|16634.3|16649.3|16634.3|16451.8|16436.8|1507
1584369300000|2020-03-16 14:35:00|16646.8|16631.8|16629.3|16614.3|16674.3|16659.3|16554.3|16539.3|1489
1584369600000|2020-03-16 14:40:00|16631.8|16616.8|16641.8|16626.8|16664.3|16649.3|16559.3|16544.3|617
1584369900000|2020-03-16 14:45:00|16639.3|16624.3|16671.8|16656.8|16749.3|16734.3|16636.8|16621.8|807
1584370200000|2020-03-16 14:50:00|16676.8|16661.8|16631.8|16616.8|16696.8|16681.8|16556.8|16541.8|763
1584370500000|2020-03-16 14:55:00|16634.3|16619.3|16589.3|16574.3|16656.8|16641.8|16519.3|16504.3|960
1584370800000|2020-03-16 15:00:00|16594.3|16579.3|16586.8|16571.8|16646.8|16631.8|16564.3|16549.3|656
1584371100000|2020-03-16 15:05:00|16584.3|16569.3|16779.3|16764.3|16781.8|16766.8|16576.8|16561.8|1069
1584371400000|2020-03-16 15:10:00|16781.8|16766.8|16799.3|16784.3|16871.8|16856.8|16761.8|16746.8|982
1584371700000|2020-03-16 15:15:00|16796.8|16781.8|16919.3|16904.3|16959.3|16944.3|16791.8|16776.8|1382
1584372000000|2020-03-16 15:20:00|16916.8|16901.8|17034.3|17019.3|17046.8|17031.8|16916.8|16901.8|1127
1584372300000|2020-03-16 15:25:00|17031.8|17016.8|16961.8|16946.8|17041.8|17026.8|16906.8|16891.8|912
1584372600000|2020-03-16 15:30:00|16964.3|16949.3|16746.8|16731.8|16996.8|16981.8|16714.3|16699.3|980
1584372900000|2020-03-16 15:35:00|16749.3|16734.3|16811.8|16796.8|16889.3|16874.3|16741.8|16726.8|744
1584373200000|2020-03-16 15:40:00|16809.3|16794.3|16691.8|16676.8|16826.8|16811.8|16666.8|16651.8|652
1584373500000|2020-03-16 15:45:00|16694.3|16679.3|16776.8|16761.8|16781.8|16766.8|16664.3|16649.3|517
1584373800000|2020-03-16 15:50:00|16781.8|16766.8|16756.8|16741.8|16816.8|16801.8|16716.8|16701.8|470
1584374100000|2020-03-16 15:55:00|16754.3|16739.3|16836.8|16821.8|16836.8|16821.8|16699.3|16684.3|460
1584374400000|2020-03-16 16:00:00|16834.3|16819.3|16959.3|16944.3|16961.8|16946.8|16781.8|16766.8|621
1584374700000|2020-03-16 16:05:00|16961.8|16946.8|16951.8|16936.8|16969.3|16954.3|16889.3|16874.3|581
1584375000000|2020-03-16 16:10:00|16949.3|16934.3|16851.8|16836.8|16976.8|16961.8|16821.8|16806.8|630
1584375300000|2020-03-16 16:15:00|16849.3|16834.3|16729.3|16714.3|16859.3|16844.3|16716.8|16701.8|282
1584375600000|2020-03-16 16:20:00|16726.8|16711.8|16706.8|16691.8|16749.3|16734.3|16684.3|16669.3|509
1584375900000|2020-03-16 16:25:00|16704.3|16689.3|16729.3|16714.3|16786.8|16771.8|16684.3|16669.3|713
1584376200000|2020-03-16 16:30:00|16726.8|16711.8|16751.8|16736.8|16769.3|16754.3|16696.8|16681.8|703
1584376500000|2020-03-16 16:35:00|16754.3|16739.3|16791.8|16776.8|16891.8|16876.8|16744.3|16729.3|716
1584376800000|2020-03-16 16:40:00|16794.3|16779.3|16791.8|16776.8|16826.8|16811.8|16756.8|16741.8|258
1584377100000|2020-03-16 16:45:00|16789.3|16774.3|16704.3|16689.3|16806.8|16791.8|16684.3|16669.3|259
1584377400000|2020-03-16 16:50:00|16706.8|16691.8|16631.8|16616.8|16711.8|16696.8|16609.3|16594.3|343
1584377700000|2020-03-16 16:55:00|16629.3|16614.3|16629.3|16614.3|16674.3|16659.3|16606.8|16591.8|246
1584378000000|2020-03-16 17:00:00|16624.3|16609.3|16671.8|16656.8|16699.3|16684.3|16586.8|16571.8|184
1584378300000|2020-03-16 17:05:00|16669.3|16654.3|16599.3|16584.3|16669.3|16654.3|16574.3|16559.3|113
1584378600000|2020-03-16 17:10:00|16601.8|16586.8|16689.3|16674.3|16746.8|16731.8|16576.8|16561.8|442
1584378900000|2020-03-16 17:15:00|16691.8|16676.8|16609.3|16594.3|16691.8|16676.8|16586.8|16571.8|314
1584379200000|2020-03-16 17:20:00|16606.8|16591.8|16689.3|16674.3|16704.3|16689.3|16581.8|16566.8|278
1584379500000|2020-03-16 17:25:00|16686.8|16671.8|16661.8|16646.8|16694.3|16679.3|16639.3|16624.3|154
1584379800000|2020-03-16 17:30:00|16659.3|16644.3|16606.8|16591.8|16659.3|16644.3|16576.8|16561.8|259
1584380100000|2020-03-16 17:35:00|16609.3|16594.3|16581.8|16566.8|16614.3|16599.3|16541.8|16526.8|277
1584380400000|2020-03-16 17:40:00|16579.3|16564.3|16534.3|16519.3|16581.8|16566.8|16506.8|16491.8|220
1584380700000|2020-03-16 17:45:00|16531.8|16516.8|16536.8|16521.8|16584.3|16569.3|16511.8|16496.8|251
1584381000000|2020-03-16 17:50:00|16539.3|16524.3|16524.3|16509.3|16556.8|16541.8|16506.8|16491.8|220
1584381300000|2020-03-16 17:55:00|16519.3|16504.3|16554.3|16539.3|16599.3|16584.3|16516.8|16501.8|264
1584381600000|2020-03-16 18:00:00|16546.8|16531.8|16476.8|16461.8|16551.8|16536.8|16446.8|16431.8|418
1584381900000|2020-03-16 18:05:00|16474.3|16459.3|16459.3|16444.3|16531.8|16516.8|16449.3|16434.3|337
1584382200000|2020-03-16 18:10:00|16456.8|16441.8|16509.3|16494.3|16511.8|16496.8|16451.8|16436.8|241
1584382500000|2020-03-16 18:15:00|16506.8|16491.8|16421.8|16406.8|16521.8|16506.8|16419.3|16404.3|782
1584382800000|2020-03-16 18:20:00|16424.3|16409.3|16411.8|16396.8|16464.3|16449.3|16409.3|16394.3|108
1584383100000|2020-03-16 18:25:00|16414.3|16399.3|16481.8|16466.8|16484.3|16469.3|16389.3|16374.3|342
1584383400000|2020-03-16 18:30:00|16484.3|16469.3|16661.8|16646.8|16684.3|16669.3|16461.8|16446.8|379
1584383700000|2020-03-16 18:35:00|16656.8|16641.8|16564.3|16549.3|16721.8|16706.8|16531.8|16516.8|533
1584384000000|2020-03-16 18:40:00|16561.8|16546.8|16539.3|16524.3|16569.3|16554.3|16504.3|16489.3|242
1584384300000|2020-03-16 18:45:00|16541.8|16526.8|16526.8|16511.8|16584.3|16569.3|16481.8|16466.8|289
1584384600000|2020-03-16 18:50:00|16529.3|16514.3|16556.8|16541.8|16641.8|16626.8|16506.8|16491.8|501
1584384900000|2020-03-16 18:55:00|16559.3|16544.3|16604.3|16589.3|16636.8|16621.8|16511.8|16496.8|235
1584385200000|2020-03-16 19:00:00|16606.8|16591.8|16629.3|16614.3|16729.3|16714.3|16589.3|16574.3|329
1584385500000|2020-03-16 19:05:00|16626.8|16611.8|16661.8|16646.8|16714.3|16699.3|16609.3|16594.3|244
1584385800000|2020-03-16 19:10:00|16664.3|16649.3|16614.3|16599.3|16714.3|16699.3|16609.3|16594.3|160
1584386100000|2020-03-16 19:15:00|16611.8|16596.8|16651.8|16636.8|16691.8|16676.8|16606.8|16591.8|190
1584386400000|2020-03-16 19:20:00|16649.3|16634.3|16634.3|16619.3|16679.3|16664.3|16579.3|16564.3|220
1584386700000|2020-03-16 19:25:00|16636.8|16621.8|16581.8|16566.8|16646.8|16631.8|16546.8|16531.8|199
1584387000000|2020-03-16 19:30:00|16579.3|16564.3|16406.8|16391.8|16579.3|16564.3|16356.8|16341.8|623
1584387300000|2020-03-16 19:35:00|16404.3|16389.3|16364.3|16349.3|16416.8|16401.8|16311.8|16296.8|378
1584387600000|2020-03-16 19:40:00|16366.8|16351.8|16516.8|16501.8|16516.8|16501.8|16336.8|16321.8|882
1584387900000|2020-03-16 19:45:00|16519.3|16504.3|16479.3|16464.3|16566.8|16551.8|16446.8|16431.8|515
1584388200000|2020-03-16 19:50:00|16476.8|16461.8|16454.3|16439.3|16511.8|16496.8|16401.8|16386.8|749
1584388500000|2020-03-16 19:55:00|16451.8|16436.8|16451.8|16436.8|16491.8|16476.8|16356.8|16341.8|1474
1584388800000|2020-03-16 20:00:00|16444.3|16429.3|16521.8|16506.8|16736.8|16721.8|16436.8|16421.8|1387
1584389100000|2020-03-16 20:05:00|16519.3|16504.3|16446.8|16431.8|16536.8|16521.8|16414.3|16399.3|471
1584389400000|2020-03-16 20:10:00|16444.3|16429.3|16421.8|16406.8|16501.8|16486.8|16396.8|16381.8|473
1584389700000|2020-03-16 20:15:00|16425.8|16402.8|16428.3|16405.3|16453.3|16430.3|16403.3|16380.3|93
1584390000000|2020-03-16 20:20:00|16425.8|16402.8|16433.3|16410.3|16435.8|16412.8|16410.8|16387.8|40
1584390300000|2020-03-16 20:25:00|16435.8|16412.8|16523.3|16500.3|16523.3|16500.3|16425.8|16402.8|118
1584390600000|2020-03-16 20:30:00|16510.8|16487.8|16450.8|16427.8|16510.8|16487.8|16448.3|16425.3|133
1584390900000|2020-03-16 20:35:00|16453.3|16430.3|16470.8|16447.8|16470.8|16447.8|16408.3|16385.3|42
1584391200000|2020-03-16 20:40:00|16468.3|16445.3|16450.8|16427.8|16470.8|16447.8|16428.3|16405.3|38
1584391500000|2020-03-16 20:45:00|16453.3|16430.3|16475.8|16452.8|16485.8|16462.8|16443.3|16420.3|54
1584391800000|2020-03-16 20:50:00|16478.3|16455.3|16510.8|16487.8|16520.8|16497.8|16473.3|16450.3|98
1584392100000|2020-03-16 20:55:00|16513.3|16490.3|16517.6|16479.6|16522.4|16495.3|16433.3|16410.3|29
1584392400000|2020-03-16 21:00:00|||||||||1
1584392700000|2020-03-16 21:05:00|16287.8|16249.8|16289.5|16251.5|16289.8|16251.8|16282|16244|0
1584393000000|2020-03-16 21:10:00|16290.2|16252.2|16504.6|16466.6|16506.6|16468.6|16282.3|16244.3|0
1584393300000|2020-03-16 21:15:00|16503.9|16465.9|16455.6|16417.6|16504.2|16466.2|16454.5|16416.5|0
1584393600000|2020-03-16 21:20:00|16468.6|16430.6|16442.9|16404.9|16486.4|16448.4|16442.7|16404.7|0
1584393900000|2020-03-16 21:25:00|16442.2|16404.2|16461.8|16423.8|16463.8|16425.8|16437.5|16399.5|0
1584394200000|2020-03-16 21:30:00|16461.4|16423.4|16475|16437|16477.8|16439.8|16461.4|16423.4|0
1584394500000|2020-03-16 21:35:00|16475.1|16437.1|16462.3|16424.3|16489.7|16451.7|16461.9|16423.9|0
1584394800000|2020-03-16 21:40:00|16461.9|16423.9|16445.9|16407.9|16463|16425|16444|16406|0
1584395100000|2020-03-16 21:45:00|16446.6|16408.6|16442.4|16404.4|16459|16421|16442.4|16404.4|0
1584395400000|2020-03-16 21:50:00|16442.6|16404.6|16449|16411|16459.4|16421.4|16442.6|16404.6|0
1584395700000|2020-03-16 21:55:00|16454|16416|16478.5|16440.5|16478.8|16440.8|16448.4|16410.4|0
1584396000000|2020-03-16 22:00:00|16508.2|16470.2|16513.3|16490.3|16865.8|16842.8|16345.8|16322.8|107
1584396300000|2020-03-16 22:05:00|16515.8|16492.8|16530.8|16507.8|16583.3|16560.3|16515.8|16492.8|6
1584396600000|2020-03-16 22:10:00|16528.3|16505.3|16415.8|16392.8|16533.3|16510.3|16375.8|16352.8|53
1584396900000|2020-03-16 22:15:00|16418.3|16395.3|16525.8|16502.8|16528.3|16505.3|16418.3|16395.3|12
1584397200000|2020-03-16 22:20:00|16523.3|16500.3|16443.3|16420.3|16523.3|16500.3|16443.3|16420.3|12
1584397500000|2020-03-16 22:25:00|16438.3|16415.3|16500.8|16477.8|16500.8|16477.8|16415.8|16392.8|16
1584397800000|2020-03-16 22:30:00|16498.3|16475.3|16568.3|16545.3|16580.8|16557.8|16498.3|16475.3|50
1584398100000|2020-03-16 22:35:00|16560.8|16537.8|16503.3|16480.3|16590.8|16567.8|16503.3|16480.3|20
1584398400000|2020-03-16 22:40:00|16500.8|16477.8|16538.3|16515.3|16538.3|16515.3|16498.3|16475.3|6
1584398700000|2020-03-16 22:45:00|16533.3|16510.3|16583.3|16560.3|16583.3|16560.3|16525.8|16502.8|7
1584399000000|2020-03-16 22:50:00|16580.8|16557.8|16518.3|16495.3|16655.8|16632.8|16495.8|16472.8|47
1584399300000|2020-03-16 22:55:00|16525.8|16502.8|16560.8|16537.8|16580.8|16557.8|16523.3|16500.3|6
1584399600000|2020-03-16 23:00:00|16563.3|16540.3|16630.8|16607.8|16630.8|16607.8|16563.3|16540.3|35
1584399900000|2020-03-16 23:05:00|16633.3|16610.3|16698.3|16675.3|16705.8|16682.8|16630.8|16607.8|40
1584400200000|2020-03-16 23:10:00|16700.8|16677.8|16695.8|16672.8|16703.3|16680.3|16633.3|16610.3|54
1584400500000|2020-03-16 23:15:00|16698.3|16675.3|16680.8|16657.8|16703.3|16680.3|16645.8|16622.8|48
1584400800000|2020-03-16 23:20:00|16678.3|16655.3|16645.8|16622.8|16683.3|16660.3|16618.3|16595.3|116
1584401100000|2020-03-16 23:25:00|16648.3|16625.3|16673.3|16650.3|16673.3|16650.3|16630.8|16607.8|77
1584401400000|2020-03-16 23:30:00|16670.8|16647.8|16579.3|16564.3|16681.8|16666.8|16544.3|16529.3|87805
1584401700000|2020-03-16 23:35:00|16584.3|16569.3|16534.3|16519.3|16594.3|16579.3|16481.8|16466.8|665
1584402000000|2020-03-16 23:40:00|16536.8|16521.8|16701.8|16686.8|16701.8|16686.8|16534.3|16519.3|1129
1584402300000|2020-03-16 23:45:00|16699.3|16684.3|16591.8|16576.8|16749.3|16734.3|16584.3|16569.3|1466
1584402600000|2020-03-16 23:50:00|16589.3|16574.3|16586.8|16571.8|16636.8|16621.8|16564.3|16549.3|962
1584402900000|2020-03-16 23:55:00|16589.3|16574.3|16609.3|16594.3|16634.3|16619.3|16589.3|16574.3|963
1584403200000|2020-03-17 00:00:00|16636.8|16621.8|16494.3|16479.3|16666.8|16651.8|16451.8|16436.8|3618
1584403500000|2020-03-17 00:05:00|16484.3|16469.3|16444.3|16429.3|16484.3|16469.3|16349.3|16334.3|2389
1584403800000|2020-03-17 00:10:00|16441.8|16426.8|16594.3|16579.3|16606.8|16591.8|16436.8|16421.8|2494
1584404100000|2020-03-17 00:15:00|16591.8|16576.8|16556.8|16541.8|16626.8|16611.8|16474.3|16459.3|2460
1584404400000|2020-03-17 00:20:00|16554.3|16539.3|16629.3|16614.3|16649.3|16634.3|16514.3|16499.3|2271
1584404700000|2020-03-17 00:25:00|16631.8|16616.8|16599.3|16584.3|16644.3|16629.3|16559.3|16544.3|1463
1584405000000|2020-03-17 00:30:00|16596.8|16581.8|16724.3|16709.3|16761.8|16746.8|16586.8|16571.8|1668
1584405300000|2020-03-17 00:35:00|16726.8|16711.8|16669.3|16654.3|16769.3|16754.3|16654.3|16639.3|1670
1584405600000|2020-03-17 00:40:00|16671.8|16656.8|16831.8|16816.8|16834.3|16819.3|16644.3|16629.3|1690
1584405900000|2020-03-17 00:45:00|16834.3|16819.3|16916.8|16901.8|16916.8|16901.8|16791.8|16776.8|1568
1584406200000|2020-03-17 00:50:00|16914.3|16899.3|16911.1|16896.1|17013.6|16998.6|16908.6|16893.6|1561
1584406500000|2020-03-17 00:55:00|16908.6|16893.6|16913.6|16898.6|16968.6|16953.6|16878.6|16863.6|1426
1584406800000|2020-03-17 01:00:00|16908.6|16893.6|17018.6|17003.6|17036.1|17021.1|16888.6|16873.6|1243
1584407100000|2020-03-17 01:05:00|17021.1|17006.1|17166.1|17151.1|17218.6|17203.6|17003.6|16988.6|1856
1584407400000|2020-03-17 01:10:00|17168.6|17153.6|17121.1|17106.1|17198.6|17183.6|17031.1|17016.1|1638
1584407700000|2020-03-17 01:15:00|17123.6|17108.6|17198.6|17183.6|17271.1|17256.1|17116.1|17101.1|1928
1584408000000|2020-03-17 01:20:00|17201.1|17186.1|17213.6|17198.6|17231.1|17216.1|17108.6|17093.6|1376
1584408300000|2020-03-17 01:25:00|17211.1|17196.1|17321.1|17306.1|17383.6|17368.6|17201.1|17186.1|2373
1584408600000|2020-03-17 01:30:00|17316.1|17301.1|17506.1|17491.1|17538.6|17523.6|17316.1|17301.1|2100
1584408900000|2020-03-17 01:35:00|17511.1|17496.1|17348.6|17333.6|17523.6|17508.6|17296.1|17281.1|2632
1584409200000|2020-03-17 01:40:00|17351.1|17336.1|17148.6|17133.6|17388.6|17373.6|17143.6|17128.6|2599
1584409500000|2020-03-17 01:45:00|17151.1|17136.1|17081.1|17066.1|17216.1|17201.1|17063.6|17048.6|2080
1584409800000|2020-03-17 01:50:00|17078.6|17063.6|17106.1|17091.1|17153.6|17138.6|16948.6|16933.6|2408
1584410100000|2020-03-17 01:55:00|17108.6|17093.6|16998.6|16983.6|17173.6|17158.6|16953.6|16938.6|1514
1584410400000|2020-03-17 02:00:00|16996.1|16981.1|17006.1|16991.1|17088.6|17073.6|16956.1|16941.1|1149
1584410700000|2020-03-17 02:05:00|17008.6|16993.6|16941.1|16926.1|17008.6|16993.6|16903.6|16888.6|970
1584411000000|2020-03-17 02:10:00|16938.6|16923.6|16826.1|16811.1|16938.6|16923.6|16803.6|16788.6|1493
1584411300000|2020-03-17 02:15:00|16823.6|16808.6|16748.6|16733.6|16843.6|16828.6|16726.1|16711.1|1275
1584411600000|2020-03-17 02:20:00|16743.6|16728.6|16898.6|16883.6|16968.6|16953.6|16736.1|16721.1|1243
1584411900000|2020-03-17 02:25:00|16901.1|16886.1|16913.6|16898.6|16928.6|16913.6|16806.1|16791.1|1203
1584412200000|2020-03-17 02:30:00|16916.1|16901.1|16873.6|16858.6|16956.1|16941.1|16858.6|16843.6|837
1584412500000|2020-03-17 02:35:00|16871.1|16856.1|16973.6|16958.6|17023.6|17008.6|16818.6|16803.6|892
1584412800000|2020-03-17 02:40:00|16976.1|16961.1|16973.6|16958.6|17016.1|17001.1|16938.6|16923.6|1041
1584413100000|2020-03-17 02:45:00|16976.1|16961.1|17046.1|17031.1|17116.1|17101.1|16953.6|16938.6|1152
1584413400000|2020-03-17 02:50:00|17043.6|17028.6|17013.6|16998.6|17073.6|17058.6|16978.6|16963.6|753
1584413700000|2020-03-17 02:55:00|17016.1|17001.1|16988.6|16973.6|17056.1|17041.1|16966.1|16951.1|540
1584414000000|2020-03-17 03:00:00|16986.1|16971.1|17026.1|17011.1|17031.1|17016.1|16963.6|16948.6|636
1584414300000|2020-03-17 03:05:00|17023.6|17008.6|16991.1|16976.1|17078.6|17063.6|16973.6|16958.6|574
1584414600000|2020-03-17 03:10:00|16993.6|16978.6|16866.1|16851.1|17011.1|16996.1|16851.1|16836.1|885
1584414900000|2020-03-17 03:15:00|16863.6|16848.6|16933.6|16918.6|16938.6|16923.6|16846.1|16831.1|720
1584415200000|2020-03-17 03:20:00|16936.1|16921.1|16936.1|16921.1|16998.6|16983.6|16933.6|16918.6|742
1584415500000|2020-03-17 03:25:00|16938.6|16923.6|17038.6|17023.6|17058.6|17043.6|16938.6|16923.6|813
1584415800000|2020-03-17 03:30:00|17041.1|17026.1|17098.6|17083.6|17173.6|17158.6|17008.6|16993.6|1304
1584416100000|2020-03-17 03:35:00|17101.1|17086.1|16981.1|16966.1|17123.6|17108.6|16948.6|16933.6|1357
1584416400000|2020-03-17 03:40:00|16978.6|16963.6|17088.6|17073.6|17101.1|17086.1|16966.1|16951.1|822
1584416700000|2020-03-17 03:45:00|17098.6|17083.6|17068.6|17053.6|17123.6|17108.6|17046.1|17031.1|959
1584417000000|2020-03-17 03:50:00|17071.1|17056.1|17078.6|17063.6|17121.1|17106.1|17053.6|17038.6|784
1584417300000|2020-03-17 03:55:00|17081.1|17066.1|17071.1|17056.1|17108.6|17093.6|17031.1|17016.1|717
1584417600000|2020-03-17 04:00:00|17068.6|17053.6|17056.1|17041.1|17098.6|17083.6|17031.1|17016.1|901
1584417900000|2020-03-17 04:05:00|17051.1|17036.1|17101.1|17086.1|17123.6|17108.6|17051.1|17036.1|743
1584418200000|2020-03-17 04:10:00|17103.6|17088.6|17093.6|17078.6|17118.6|17103.6|17041.1|17026.1|617
1584418500000|2020-03-17 04:15:00|17096.1|17081.1|17053.6|17038.6|17103.6|17088.6|16981.1|16966.1|865
1584418800000|2020-03-17 04:20:00|17056.1|17041.1|16938.6|16923.6|17056.1|17041.1|16928.6|16913.6|456
1584419100000|2020-03-17 04:25:00|16943.6|16928.6|16866.1|16851.1|16943.6|16928.6|16813.6|16798.6|1124
1584419400000|2020-03-17 04:30:00|16863.6|16848.6|16846.1|16831.1|16911.1|16896.1|16828.6|16813.6|803
1584419700000|2020-03-17 04:35:00|16848.6|16833.6|16951.1|16936.1|16963.6|16948.6|16838.6|16823.6|803
1584420000000|2020-03-17 04:40:00|16956.1|16941.1|17101.1|17086.1|17106.1|17091.1|16956.1|16941.1|985
1584420300000|2020-03-17 04:45:00|17103.6|17088.6|17148.6|17133.6|17148.6|17133.6|17046.1|17031.1|979
1584420600000|2020-03-17 04:50:00|17146.1|17131.1|17221.1|17206.1|17226.1|17211.1|17088.6|17073.6|1372
1584420900000|2020-03-17 04:55:00|17211.1|17196.1|17133.6|17118.6|17226.1|17211.1|17103.6|17088.6|1276
1584421200000|2020-03-17 05:00:00|17131.1|17116.1|17051.1|17036.1|17146.1|17131.1|17046.1|17031.1|1596
1584421500000|2020-03-17 05:05:00|17048.6|17033.6|17131.1|17116.1|17161.1|17146.1|17033.6|17018.6|1044
1584421800000|2020-03-17 05:10:00|17128.6|17113.6|17058.6|17043.6|17133.6|17118.6|17058.6|17043.6|1812
1584422100000|2020-03-17 05:15:00|17061.1|17046.1|17131.1|17116.1|17143.6|17128.6|17036.1|17021.1|1115
1584422400000|2020-03-17 05:20:00|17128.6|17113.6|17186.1|17171.1|17206.1|17191.1|17116.1|17101.1|1440
1584422700000|2020-03-17 05:25:00|17181.1|17166.1|17061.1|17046.1|17183.6|17168.6|17036.1|17021.1|2090
1584423000000|2020-03-17 05:30:00|17058.6|17043.6|17026.1|17011.1|17066.1|17051.1|16981.1|16966.1|1330
1584423300000|2020-03-17 05:35:00|17023.6|17008.6|16931.1|16916.1|17023.6|17008.6|16898.6|16883.6|2406
1584423600000|2020-03-17 05:40:00|16928.6|16913.6|17061.1|17046.1|17071.1|17056.1|16921.1|16906.1|1780
1584423900000|2020-03-17 05:45:00|17063.6|17048.6|17018.6|17003.6|17068.6|17053.6|16971.1|16956.1|1326
1584424200000|2020-03-17 05:50:00|17021.1|17006.1|16978.6|16963.6|17026.1|17011.1|16973.6|16958.6|1434
1584424500000|2020-03-17 05:55:00|16976.1|16961.1|16941.1|16926.1|17056.1|17041.1|16941.1|16926.1|4102
1584424800000|2020-03-17 06:00:00|16943.6|16928.6|16838.6|16823.6|16981.1|16966.1|16766.1|16751.1|6643
1584425100000|2020-03-17 06:05:00|16841.1|16826.1|16833.6|16818.6|16866.1|16851.1|16793.6|16778.6|1056
1584425400000|2020-03-17 06:10:00|16836.1|16821.1|16871.1|16856.1|16953.6|16938.6|16833.6|16818.6|977
1584425700000|2020-03-17 06:15:00|16873.6|16858.6|16913.6|16898.6|16916.1|16901.1|16826.1|16811.1|617
1584426000000|2020-03-17 06:20:00|16916.1|16901.1|16913.6|16898.6|16946.1|16931.1|16908.6|16893.6|514
1584426300000|2020-03-17 06:25:00|16911.1|16896.1|16926.1|16911.1|16946.1|16931.1|16896.1|16881.1|194
1584426600000|2020-03-17 06:30:00|16918.6|16903.6|16891.1|16876.1|16958.6|16943.6|16891.1|16876.1|106
1584426900000|2020-03-17 06:35:00|16893.6|16878.6|16898.6|16883.6|16908.6|16893.6|16873.6|16858.6|86
1584427200000|2020-03-17 06:40:00|16903.6|16888.6|16888.6|16873.6|16911.1|16896.1|16868.6|16853.6|149
1584427500000|2020-03-17 06:45:00|16901.1|16886.1|16996.1|16981.1|16998.6|16983.6|16901.1|16886.1|250
1584427800000|2020-03-17 06:50:00|16988.6|16973.6|16998.6|16983.6|17028.6|17013.6|16983.6|16968.6|70
1584428100000|2020-03-17 06:55:00|16996.1|16981.1|16998.6|16983.6|17048.6|17033.6|16971.1|16956.1|539
1584428400000|2020-03-17 07:00:00|16996.1|16981.1|17033.6|17018.6|17053.6|17038.6|16993.6|16978.6|617
1584428700000|2020-03-17 07:05:00|17036.1|17021.1|17001.1|16986.1|17038.6|17023.6|16981.1|16966.1|173
1584429000000|2020-03-17 07:10:00|16998.6|16983.6|17026.1|17011.1|17026.1|17011.1|16978.6|16963.6|213
1584429300000|2020-03-17 07:15:00|17028.6|17013.6|17028.6|17013.6|17033.6|17018.6|17003.6|16988.6|109
1584429600000|2020-03-17 07:20:00|17026.1|17011.1|17046.1|17031.1|17078.6|17063.6|17001.1|16986.1|234
1584429900000|2020-03-17 07:25:00|17043.6|17028.6|17066.1|17051.1|17086.1|17071.1|17043.6|17028.6|153
1584430200000|2020-03-17 07:30:00|17061.1|17046.1|17108.6|17093.6|17126.1|17111.1|17023.6|17008.6|707
1584430500000|2020-03-17 07:35:00|17096.1|17081.1|17253.6|17238.6|17258.6|17243.6|17088.6|17073.6|739
1584430800000|2020-03-17 07:40:00|17251.1|17236.1|17128.6|17113.6|17251.1|17236.1|17103.6|17088.6|789
1584431100000|2020-03-17 07:45:00|17126.1|17111.1|17218.6|17203.6|17226.1|17211.1|17121.1|17106.1|457
1584431400000|2020-03-17 07:50:00|17216.1|17201.1|17208.6|17193.6|17226.1|17211.1|17183.6|17168.6|309
1584431700000|2020-03-17 07:55:00|17206.1|17191.1|17221.1|17206.1|17231.1|17216.1|17178.6|17163.6|246
1584432000000|2020-03-17 08:00:00|17213.6|17198.6|17281.1|17266.1|17286.1|17271.1|17196.1|17181.1|539
1584432300000|2020-03-17 08:05:00|17273.6|17258.6|17103.6|17088.6|17278.6|17263.6|17091.1|17076.1|803
1584432600000|2020-03-17 08:10:00|17116.1|17101.1|17131.1|17116.1|17173.6|17158.6|17116.1|17101.1|512
1584432900000|2020-03-17 08:15:00|17128.6|17113.6|17098.6|17083.6|17158.6|17143.6|17073.6|17058.6|318
1584433200000|2020-03-17 08:20:00|17096.1|17081.1|17023.6|17008.6|17106.1|17091.1|17013.6|16998.6|798
1584433500000|2020-03-17 08:25:00|17021.1|17006.1|17036.1|17021.1|17053.6|17038.6|16956.1|16941.1|476
1584433800000|2020-03-17 08:30:00|17038.6|17023.6|16983.6|16968.6|17058.6|17043.6|16921.1|16906.1|398
1584434100000|2020-03-17 08:35:00|16986.1|16971.1|16878.6|16863.6|17006.1|16991.1|16878.6|16863.6|575
1584434400000|2020-03-17 08:40:00|16876.1|16861.1|16916.1|16901.1|16936.1|16921.1|16798.6|16783.6|981
1584434700000|2020-03-17 08:45:00|16918.6|16903.6|16853.6|16838.6|16933.6|16918.6|16826.1|16811.1|318
1584435000000|2020-03-17 08:50:00|16851.1|16836.1|16823.6|16808.6|16883.6|16868.6|16798.6|16783.6|392
1584435300000|2020-03-17 08:55:00|16821.1|16806.1|16808.6|16793.6|16851.1|16836.1|16743.6|16728.6|284
1584435600000|2020-03-17 09:00:00|16811.1|16796.1|16901.1|16886.1|16936.1|16921.1|16743.6|16728.6|484
1584435900000|2020-03-17 09:05:00|16911.1|16896.1|16728.6|16713.6|16911.1|16896.1|16716.1|16701.1|291
1584436200000|2020-03-17 09:10:00|16731.1|16716.1|16713.6|16698.6|16763.6|16748.6|16678.6|16663.6|442
1584436500000|2020-03-17 09:15:00|16708.6|16693.6|16643.6|16628.6|16723.6|16708.6|16616.1|16601.1|601
1584436800000|2020-03-17 09:20:00|16646.1|16631.1|16653.6|16638.6|16676.1|16661.1|16593.6|16578.6|215
1584437100000|2020-03-17 09:25:00|16648.6|16633.6|16566.1|16551.1|16648.6|16633.6|16548.6|16533.6|310
1584437400000|2020-03-17 09:30:00|16568.6|16553.6|16418.6|16403.6|16573.6|16558.6|16411.1|16396.1|1413
1584437700000|2020-03-17 09:35:00|16413.6|16398.6|16461.1|16446.1|16471.1|16456.1|16408.6|16393.6|677
1584438000000|2020-03-17 09:40:00|16463.6|16448.6|16478.6|16463.6|16528.6|16513.6|16418.6|16403.6|447
1584438300000|2020-03-17 09:45:00|16481.1|16466.1|16591.1|16576.1|16621.1|16606.1|16436.1|16421.1|517
1584438600000|2020-03-17 09:50:00|16593.6|16578.6|16503.6|16488.6|16603.6|16588.6|16456.1|16441.1|359
1584438900000|2020-03-17 09:55:00|16501.1|16486.1|16551.1|16536.1|16618.6|16603.6|16458.6|16443.6|286
1584439200000|2020-03-17 10:00:00|16548.6|16533.6|16623.6|16608.6|16653.6|16638.6|16506.1|16491.1|390
1584439500000|2020-03-17 10:05:00|16626.1|16611.1|16618.6|16603.6|16646.1|16631.1|16568.6|16553.6|304
1584439800000|2020-03-17 10:10:00|16621.1|16606.1|16698.6|16683.6|16716.1|16701.1|16613.6|16598.6|270
1584440100000|2020-03-17 10:15:00|16701.1|16686.1|16733.6|16718.6|16741.1|16726.1|16673.6|16658.6|311
1584440400000|2020-03-17 10:20:00|16731.1|16716.1|16771.1|16756.1|16828.6|16813.6|16698.6|16683.6|331
1584440700000|2020-03-17 10:25:00|16763.6|16748.6|16758.6|16743.6|16801.1|16786.1|16743.6|16728.6|321
1584441000000|2020-03-17 10:30:00|16766.1|16751.1|16701.1|16686.1|16768.6|16753.6|16656.1|16641.1|308
1584441300000|2020-03-17 10:35:00|16703.6|16688.6|16728.6|16713.6|16793.6|16778.6|16681.1|16666.1|286
1584441600000|2020-03-17 10:40:00|16713.6|16698.6|16658.6|16643.6|16723.6|16708.6|16653.6|16638.6|242
1584441900000|2020-03-17 10:45:00|16661.1|16646.1|16758.6|16743.6|16768.6|16753.6|16658.6|16643.6|351
1584442200000|2020-03-17 10:50:00|16756.1|16741.1|16828.6|16813.6|16833.6|16818.6|16718.6|16703.6|338
1584442500000|2020-03-17 10:55:00|16826.1|16811.1|16918.6|16903.6|16926.1|16911.1|16823.6|16808.6|507
1584442800000|2020-03-17 11:00:00|16921.1|16906.1|16863.6|16848.6|16923.6|16908.6|16813.6|16798.6|244
1584443100000|2020-03-17 11:05:00|16866.1|16851.1|16898.6|16883.6|16908.6|16893.6|16846.1|16831.1|239
1584443400000|2020-03-17 11:10:00|16901.1|16886.1|16853.6|16838.6|16906.1|16891.1|16768.6|16753.6|414
1584443700000|2020-03-17 11:15:00|16858.6|16843.6|16783.6|16768.6|16868.6|16853.6|16766.1|16751.1|295
1584444000000|2020-03-17 11:20:00|16778.6|16763.6|16728.6|16713.6|16803.6|16788.6|16678.6|16663.6|455
1584444300000|2020-03-17 11:25:00|16731.1|16716.1|16728.6|16713.6|16763.6|16748.6|16691.1|16676.1|357
1584444600000|2020-03-17 11:30:00|16731.1|16716.1|16651.1|16636.1|16743.6|16728.6|16638.6|16623.6|624
1584444900000|2020-03-17 11:35:00|16648.6|16633.6|16688.6|16673.6|16716.1|16701.1|16638.6|16623.6|364
1584445200000|2020-03-17 11:40:00|16696.1|16681.1|16683.6|16668.6|16723.6|16708.6|16663.6|16648.6|358
1584445500000|2020-03-17 11:45:00|16686.1|16671.1|16738.6|16723.6|16778.6|16763.6|16673.6|16658.6|513
1584445800000|2020-03-17 11:50:00|16741.1|16726.1|16721.1|16706.1|16781.1|16766.1|16703.6|16688.6|403
1584446100000|2020-03-17 11:55:00|16718.6|16703.6|16656.1|16641.1|16746.1|16731.1|16641.1|16626.1|530
1584446400000|2020-03-17 12:00:00|16658.6|16643.6|16618.6|16603.6|16691.1|16676.1|16591.1|16576.1|578
1584446700000|2020-03-17 12:05:00|16616.1|16601.1|16638.6|16623.6|16681.1|16666.1|16606.1|16591.1|387
1584447000000|2020-03-17 12:10:00|16641.1|16626.1|16703.6|16688.6|16753.6|16738.6|16638.6|16623.6|569
1584447300000|2020-03-17 12:15:00|16698.6|16683.6|16756.1|16741.1|16761.1|16746.1|16681.1|16666.1|431
1584447600000|2020-03-17 12:20:00|16753.6|16738.6|16758.6|16743.6|16766.1|16751.1|16713.6|16698.6|483
1584447900000|2020-03-17 12:25:00|16756.1|16741.1|16738.6|16723.6|16761.1|16746.1|16723.6|16708.6|245
1584448200000|2020-03-17 12:30:00|16736.1|16721.1|16743.6|16728.6|16763.6|16748.6|16658.6|16643.6|680
1584448500000|2020-03-17 12:35:00|16741.1|16726.1|16711.1|16696.1|16746.1|16731.1|16688.6|16673.6|234
1584448800000|2020-03-17 12:40:00|16713.6|16698.6|16698.6|16683.6|16726.1|16711.1|16668.6|16653.6|244
1584449100000|2020-03-17 12:45:00|16693.6|16678.6|16698.6|16683.6|16708.6|16693.6|16658.6|16643.6|297
1584449400000|2020-03-17 12:50:00|16701.1|16686.1|16716.1|16701.1|16716.1|16701.1|16653.6|16638.6|298
1584449700000|2020-03-17 12:55:00|16718.6|16703.6|16801.1|16786.1|16833.6|16818.6|16713.6|16698.6|427
1584450000000|2020-03-17 13:00:00|16803.6|16788.6|16801.1|16786.1|16826.1|16811.1|16753.6|16738.6|449
1584450300000|2020-03-17 13:05:00|16803.6|16788.6|16828.6|16813.6|16836.1|16821.1|16781.1|16766.1|219
1584450600000|2020-03-17 13:10:00|16831.1|16816.1|16816.1|16801.1|16853.6|16838.6|16791.1|16776.1|238
1584450900000|2020-03-17 13:15:00|16818.6|16803.6|16771.1|16756.1|16856.1|16841.1|16748.6|16733.6|275
1584451200000|2020-03-17 13:20:00|16773.6|16758.6|16816.1|16801.1|16816.1|16801.1|16748.6|16733.6|306
1584451500000|2020-03-17 13:25:00|16813.6|16798.6|16821.1|16806.1|16851.1|16836.1|16793.6|16778.6|253
1584451800000|2020-03-17 13:30:00|16813.6|16798.6|16798.6|16783.6|16966.1|16951.1|16756.1|16741.1|1032
1584452100000|2020-03-17 13:35:00|16796.1|16781.1|16676.1|16661.1|16806.1|16791.1|16661.1|16646.1|728
1584452400000|2020-03-17 13:40:00|16673.6|16658.6|16618.6|16603.6|16708.6|16693.6|16598.6|16583.6|370
1584452700000|2020-03-17 13:45:00|16623.6|16608.6|16698.6|16683.6|16771.1|16756.1|16623.6|16608.6|1005
1584453000000|2020-03-17 13:50:00|16693.6|16678.6|16606.1|16591.1|16703.6|16688.6|16603.6|16588.6|385
1584453300000|2020-03-17 13:55:00|16603.6|16588.6|16628.6|16613.6|16683.6|16668.6|16586.1|16571.1|897
1584453600000|2020-03-17 14:00:00|16631.1|16616.1|16698.6|16683.6|16723.6|16708.6|16581.1|16566.1|460
1584453900000|2020-03-17 14:05:00|16703.6|16688.6|16731.1|16716.1|16771.1|16756.1|16663.6|16648.6|517
1584454200000|2020-03-17 14:10:00|16723.6|16708.6|16778.6|16763.6|16816.1|16801.1|16716.1|16701.1|253
1584454500000|2020-03-17 14:15:00|16781.1|16766.1|16808.6|16793.6|16863.6|16848.6|16731.1|16716.1|218
1584454800000|2020-03-17 14:20:00|16811.1|16796.1|16773.6|16758.6|16851.1|16836.1|16763.6|16748.6|368
1584455100000|2020-03-17 14:25:00|16776.1|16761.1|16883.6|16868.6|16918.6|16903.6|16776.1|16761.1|466
1584455400000|2020-03-17 14:30:00|16886.1|16871.1|16841.1|16826.1|16958.6|16943.6|16828.6|16813.6|358
1584455700000|2020-03-17 14:35:00|16843.6|16828.6|16806.1|16791.1|16911.1|16896.1|16778.6|16763.6|434
1584456000000|2020-03-17 14:40:00|16813.6|16798.6|16866.1|16851.1|16878.6|16863.6|16773.6|16758.6|278
1584456300000|2020-03-17 14:45:00|16868.6|16853.6|16943.6|16928.6|16973.6|16958.6|16863.6|16848.6|596
1584456600000|2020-03-17 14:50:00|16941.1|16926.1|16916.1|16901.1|16943.6|16928.6|16853.6|16838.6|491
1584456900000|2020-03-17 14:55:00|16913.6|16898.6|16961.1|16946.1|16981.1|16966.1|16868.6|16853.6|574
1584457200000|2020-03-17 15:00:00|16963.6|16948.6|16976.1|16961.1|17006.1|16991.1|16923.6|16908.6|497
1584457500000|2020-03-17 15:05:00|16978.6|16963.6|17078.6|17063.6|17106.1|17091.1|16973.6|16958.6|555
1584457800000|2020-03-17 15:10:00|17081.1|17066.1|17163.6|17148.6|17163.6|17148.6|17076.1|17061.1|427
1584458100000|2020-03-17 15:15:00|17161.1|17146.1|17206.1|17191.1|17208.6|17193.6|17083.6|17068.6|468
1584458400000|2020-03-17 15:20:00|17208.6|17193.6|17158.6|17143.6|17223.6|17208.6|17146.1|17131.1|411
1584458700000|2020-03-17 15:25:00|17161.1|17146.1|17178.6|17163.6|17231.1|17216.1|17156.1|17141.1|577
1584459000000|2020-03-17 15:30:00|17183.6|17168.6|17211.1|17196.1|17238.6|17223.6|17183.6|17168.6|329
1584459300000|2020-03-17 15:35:00|17208.6|17193.6|17088.6|17073.6|17221.1|17206.1|17058.6|17043.6|308
1584459600000|2020-03-17 15:40:00|17091.1|17076.1|17106.1|17091.1|17151.1|17136.1|17068.6|17053.6|396
1584459900000|2020-03-17 15:45:00|17108.6|17093.6|17163.6|17148.6|17183.6|17168.6|17106.1|17091.1|99
1584460200000|2020-03-17 15:50:00|17161.1|17146.1|17183.6|17168.6|17216.1|17201.1|17133.6|17118.6|336
1584460500000|2020-03-17 15:55:00|17188.6|17173.6|17176.1|17161.1|17191.1|17176.1|17113.6|17098.6|194
1584460800000|2020-03-17 16:00:00|17173.6|17158.6|17213.6|17198.6|17231.1|17216.1|17173.6|17158.6|222
1584461100000|2020-03-17 16:05:00|17211.1|17196.1|17323.6|17308.6|17343.6|17328.6|17211.1|17196.1|598
1584461400000|2020-03-17 16:10:00|17321.1|17306.1|17376.1|17361.1|17393.6|17378.6|17286.1|17271.1|546
1584461700000|2020-03-17 16:15:00|17373.6|17358.6|17301.1|17286.1|17378.6|17363.6|17246.1|17231.1|401
1584462000000|2020-03-17 16:20:00|17298.6|17283.6|17203.6|17188.6|17311.1|17296.1|17143.6|17128.6|366
1584462300000|2020-03-17 16:25:00|17206.1|17191.1|17176.1|17161.1|17213.6|17198.6|17136.1|17121.1|328
1584462600000|2020-03-17 16:30:00|17178.6|17163.6|17173.6|17158.6|17223.6|17208.6|17123.6|17108.6|482
1584462900000|2020-03-17 16:35:00|17168.6|17153.6|17138.6|17123.6|17178.6|17163.6|17108.6|17093.6|501
1584463200000|2020-03-17 16:40:00|17143.6|17128.6|17146.1|17131.1|17158.6|17143.6|17091.1|17076.1|230
1584463500000|2020-03-17 16:45:00|17148.6|17133.6|17146.1|17131.1|17173.6|17158.6|17123.6|17108.6|108
1584463800000|2020-03-17 16:50:00|17143.6|17128.6|17101.1|17086.1|17161.1|17146.1|17058.6|17043.6|272
1584464100000|2020-03-17 16:55:00|17108.6|17093.6|17188.6|17173.6|17188.6|17173.6|17103.6|17088.6|147
1584464400000|2020-03-17 17:00:00|17191.1|17176.1|17141.1|17126.1|17216.1|17201.1|17121.1|17106.1|215
1584464700000|2020-03-17 17:05:00|17148.6|17133.6|17083.6|17068.6|17193.6|17178.6|17073.6|17058.6|258
1584465000000|2020-03-17 17:10:00|17086.1|17071.1|16978.6|16963.6|17086.1|17071.1|16953.6|16938.6|445
1584465300000|2020-03-17 17:15:00|16976.1|16961.1|17018.6|17003.6|17058.6|17043.6|16948.6|16933.6|263
1584465600000|2020-03-17 17:20:00|17021.1|17006.1|17066.1|17051.1|17103.6|17088.6|17008.6|16993.6|367
1584465900000|2020-03-17 17:25:00|17068.6|17053.6|17053.6|17038.6|17076.1|17061.1|17021.1|17006.1|65
1584466200000|2020-03-17 17:30:00|17058.6|17043.6|17113.6|17098.6|17136.1|17121.1|17023.6|17008.6|236
1584466500000|2020-03-17 17:35:00|17111.1|17096.1|17133.6|17118.6|17143.6|17128.6|17068.6|17053.6|130
1584466800000|2020-03-17 17:40:00|17136.1|17121.1|17153.6|17138.6|17158.6|17143.6|17098.6|17083.6|197
1584467100000|2020-03-17 17:45:00|17151.1|17136.1|17188.6|17173.6|17216.1|17201.1|17128.6|17113.6|158
1584467400000|2020-03-17 17:50:00|17193.6|17178.6|17131.1|17116.1|17231.1|17216.1|17118.6|17103.6|115
1584467700000|2020-03-17 17:55:00|17128.6|17113.6|17141.1|17126.1|17168.6|17153.6|17106.1|17091.1|141
1584468000000|2020-03-17 18:00:00|17138.6|17123.6|17173.6|17158.6|17178.6|17163.6|17098.6|17083.6|294
1584468300000|2020-03-17 18:05:00|17171.1|17156.1|17243.6|17228.6|17243.6|17228.6|17158.6|17143.6|242
1584468600000|2020-03-17 18:10:00|17246.1|17231.1|17281.1|17266.1|17286.1|17271.1|17223.6|17208.6|234
1584468900000|2020-03-17 18:15:00|17283.6|17268.6|17323.6|17308.6|17333.6|17318.6|17253.6|17238.6|202
1584469200000|2020-03-17 18:20:00|17326.1|17311.1|17258.6|17243.6|17336.1|17321.1|17206.1|17191.1|377
1584469500000|2020-03-17 18:25:00|17253.6|17238.6|17328.6|17313.6|17348.6|17333.6|17238.6|17223.6|345
1584469800000|2020-03-17 18:30:00|17336.1|17321.1|17353.6|17338.6|17381.1|17366.1|17328.6|17313.6|224
1584470100000|2020-03-17 18:35:00|17346.1|17331.1|17368.6|17353.6|17401.1|17386.1|17318.6|17303.6|279
1584470400000|2020-03-17 18:40:00|17366.1|17351.1|17328.6|17313.6|17396.1|17381.1|17321.1|17306.1|310
1584470700000|2020-03-17 18:45:00|17331.1|17316.1|17228.6|17213.6|17346.1|17331.1|17203.6|17188.6|241
1584471000000|2020-03-17 18:50:00|17226.1|17211.1|17226.1|17211.1|17268.6|17253.6|17181.1|17166.1|214
1584471300000|2020-03-17 18:55:00|17223.6|17208.6|17281.1|17266.1|17291.1|17276.1|17223.6|17208.6|165
1584471600000|2020-03-17 19:00:00|17288.6|17273.6|17176.1|17161.1|17288.6|17273.6|17128.6|17113.6|715
1584471900000|2020-03-17 19:05:00|17173.6|17158.6|17203.6|17188.6|17246.1|17231.1|17111.1|17096.1|265
1584472200000|2020-03-17 19:10:00|17213.6|17198.6|17238.6|17223.6|17273.6|17258.6|17203.6|17188.6|294
1584472500000|2020-03-17 19:15:00|17236.1|17221.1|17246.1|17231.1|17283.6|17268.6|17228.6|17213.6|374
1584472800000|2020-03-17 19:20:00|17248.6|17233.6|17263.6|17248.6|17316.1|17301.1|17198.6|17183.6|517
1584473100000|2020-03-17 19:25:00|17266.1|17251.1|17276.1|17261.1|17276.1|17261.1|17211.1|17196.1|815
1584473400000|2020-03-17 19:30:00|17273.6|17258.6|17276.1|17261.1|17301.1|17286.1|17243.6|17228.6|404
1584473700000|2020-03-17 19:35:00|17278.6|17263.6|17341.1|17326.1|17358.6|17343.6|17278.6|17263.6|318
1584474000000|2020-03-17 19:40:00|17346.1|17331.1|17346.1|17331.1|17383.6|17368.6|17328.6|17313.6|354
1584474300000|2020-03-17 19:45:00|17343.6|17328.6|17311.1|17296.1|17371.1|17356.1|17303.6|17288.6|513
1584474600000|2020-03-17 19:50:00|17313.6|17298.6|17321.1|17306.1|17356.1|17341.1|17268.6|17253.6|863
1584474900000|2020-03-17 19:55:00|17323.6|17308.6|17323.6|17308.6|17338.6|17323.6|17223.6|17208.6|1107
1584475200000|2020-03-17 20:00:00|17333.6|17318.6|17351.1|17336.1|17391.1|17376.1|17286.1|17271.1|1114
1584475500000|2020-03-17 20:05:00|17346.1|17331.1|17343.6|17328.6|17373.6|17358.6|17328.6|17313.6|205
1584475800000|2020-03-17 20:10:00|17341.1|17326.1|17291.1|17276.1|17353.6|17338.6|17288.6|17273.6|197
1584476100000|2020-03-17 20:15:00|17292.6|17269.6|17290.1|17267.1|17295.1|17272.1|17257.6|17234.6|60
1584476400000|2020-03-17 20:20:00|17277.6|17254.6|17282.6|17259.6|17310.1|17287.1|17267.6|17244.6|47
1584476700000|2020-03-17 20:25:00|17285.1|17262.1|17280.1|17257.1|17285.1|17262.1|17262.6|17239.6|19
1584477000000|2020-03-17 20:30:00|17275.1|17252.1|17250.1|17227.1|17297.6|17274.6|17240.1|17217.1|33
1584477300000|2020-03-17 20:35:00|17247.6|17224.6|17277.6|17254.6|17280.1|17257.1|17222.6|17199.6|50
1584477600000|2020-03-17 20:40:00|17285.1|17262.1|17290.1|17267.1|17297.6|17274.6|17250.1|17227.1|42
1584477900000|2020-03-17 20:45:00|17287.6|17264.6|17280.1|17257.1|17312.6|17289.6|17280.1|17257.1|74
1584478200000|2020-03-17 20:50:00|17282.6|17259.6|17310.1|17287.1|17310.1|17287.1|17280.1|17257.1|87
1584478500000|2020-03-17 20:55:00|17307.6|17284.6|17193.8|17155.8|17337.6|17314.6|17190.6|17152.6|191
1584478800000|2020-03-17 21:00:00|17196.2|17158.2|17210.1|17172.1|17212|17174|17193.7|17155.7|0
1584479100000|2020-03-17 21:05:00|17208.5|17170.5|17205.5|17167.5|17211|17173|17205.5|17167.5|0
1584479400000|2020-03-17 21:10:00|17204.7|17166.7|17186.6|17148.6|17205.4|17167.4|17186.6|17148.6|0
1584479700000|2020-03-17 21:15:00|17185.8|17147.8|17192.8|17154.8|17196.3|17158.3|17182|17144|0
1584480000000|2020-03-17 21:20:00|17194.9|17156.9|17195.8|17157.8|17198.1|17160.1|17190.4|17152.4|0
1584480300000|2020-03-17 21:25:00|17196.2|17158.2|17198.6|17160.6|17198.6|17160.6|17194.1|17156.1|0
1584480600000|2020-03-17 21:30:00|17198.4|17160.4|17313.2|17275.2|17316.2|17278.2|17196.2|17158.2|0
1584480900000|2020-03-17 21:35:00|17312.8|17274.8|17306.2|17268.2|17313.2|17275.2|17305.5|17267.5|0
1584481200000|2020-03-17 21:40:00|17306.7|17268.7|17305|17267|17309|17271|17304.6|17266.6|0
1584481500000|2020-03-17 21:45:00|17303.5|17265.5|17269|17231|17303.5|17265.5|17261.4|17223.4|0
1584481800000|2020-03-17 21:50:00|17278.6|17240.6|17275.4|17237.4|17279.8|17241.8|17254.1|17216.1|0
1584482100000|2020-03-17 21:55:00|17275.7|17237.7|17285.3|17247.3|17292|17254|17275.7|17237.7|0
1584482400000|2020-03-17 22:00:00|17267.8|17229.8|17317.6|17294.6|17329.2|17304.6|17261.8|17223.8|12
1584482700000|2020-03-17 22:05:00|17320.1|17297.1|17317.6|17294.6|17320.1|17297.1|17305.1|17282.1|2
1584483000000|2020-03-17 22:10:00|17315.1|17292.1|17272.6|17249.6|17315.1|17292.1|17267.6|17244.6|11
1584483300000|2020-03-17 22:15:00|17262.6|17239.6|17277.6|17254.6|17280.1|17257.1|17262.6|17239.6|6
1584483600000|2020-03-17 22:20:00|17272.6|17249.6|17227.6|17204.6|17277.6|17254.6|17210.1|17187.1|31
1584483900000|2020-03-17 22:25:00|17237.6|17214.6|17280.1|17257.1|17282.6|17259.6|17237.6|17214.6|11
1584484200000|2020-03-17 22:30:00|17282.6|17259.6|17275.1|17252.1|17310.1|17287.1|17265.1|17242.1|25
1584484500000|2020-03-17 22:35:00|17272.6|17249.6|17250.1|17227.1|17272.6|17249.6|17237.6|17214.6|63
1584484800000|2020-03-17 22:40:00|17247.6|17224.6|17187.6|17164.6|17250.1|17227.1|17187.6|17164.6|48
1584485100000|2020-03-17 22:45:00|17185.1|17162.1|17127.6|17104.6|17187.6|17164.6|17125.1|17102.1|56
1584485400000|2020-03-17 22:50:00|17125.1|17102.1|17127.6|17104.6|17145.1|17122.1|17120.1|17097.1|17
1584485700000|2020-03-17 22:55:00|17132.6|17109.6|17212.6|17189.6|17212.6|17189.6|17132.6|17109.6|107
1584486000000|2020-03-17 23:00:00|17207.6|17184.6|17160.1|17137.1|17215.1|17192.1|17160.1|17137.1|151
1584486300000|2020-03-17 23:05:00|17165.1|17142.1|17097.6|17074.6|17170.1|17147.1|17090.1|17067.1|112
1584486600000|2020-03-17 23:10:00|17090.1|17067.1|17175.1|17152.1|17180.1|17157.1|17065.1|17042.1|254
1584486900000|2020-03-17 23:15:00|17172.6|17149.6|17250.1|17227.1|17252.6|17229.6|17165.1|17142.1|248
1584487200000|2020-03-17 23:20:00|17247.6|17224.6|17137.6|17114.6|17247.6|17224.6|17137.6|17114.6|144
1584487500000|2020-03-17 23:25:00|17140.1|17117.1|17092.6|17069.6|17152.6|17129.6|17092.6|17069.6|366
1584487800000|2020-03-17 23:30:00|17090.1|17067.1|17066.1|17051.1|17166.1|17151.1|17056.1|17041.1|109607
1584488100000|2020-03-17 23:35:00|17063.6|17048.6|17033.6|17018.6|17091.1|17076.1|17011.1|16996.1|507
1584488400000|2020-03-17 23:40:00|17031.1|17016.1|17078.6|17063.6|17126.1|17111.1|17011.1|16996.1|1059
1584488700000|2020-03-17 23:45:00|17076.1|17061.1|17041.1|17026.1|17118.6|17103.6|17021.1|17006.1|1700
1584489000000|2020-03-17 23:50:00|17043.6|17028.6|17013.6|16998.6|17046.1|17031.1|16966.1|16951.1|936
1584489300000|2020-03-17 23:55:00|17008.6|16993.6|17101.1|17086.1|17101.1|17086.1|16991.1|16976.1|1114
1584489600000|2020-03-18 00:00:00|17116.1|17101.1|17276.1|17261.1|17276.1|17261.1|17021.1|17006.1|3428
1584489900000|2020-03-18 00:05:00|17278.6|17263.6|17233.6|17218.6|17281.1|17266.1|17063.6|17048.6|2555
1584490200000|2020-03-18 00:10:00|17236.1|17221.1|17326.1|17311.1|17378.6|17363.6|17191.1|17176.1|2279
1584490500000|2020-03-18 00:15:00|17331.1|17316.1|17261.1|17246.1|17346.1|17331.1|17236.1|17221.1|2164
1584490800000|2020-03-18 00:20:00|17263.6|17248.6|17228.6|17213.6|17318.6|17303.6|17183.6|17168.6|1753
1584491100000|2020-03-18 00:25:00|17223.6|17208.6|17211.1|17196.1|17278.6|17263.6|17181.1|17166.1|1193
1584491400000|2020-03-18 00:30:00|17213.6|17198.6|17181.1|17166.1|17246.1|17231.1|17176.1|17161.1|1012
1584491700000|2020-03-18 00:35:00|17178.6|17163.6|17168.6|17153.6|17206.1|17191.1|17121.1|17106.1|1962
1584492000000|2020-03-18 00:40:00|17166.1|17151.1|17116.1|17101.1|17168.6|17153.6|17086.1|17071.1|1054
1584492300000|2020-03-18 00:45:00|17118.6|17103.6|17036.1|17021.1|17161.1|17146.1|17016.1|17001.1|1261
1584492600000|2020-03-18 00:50:00|17033.6|17018.6|17083.6|17068.6|17138.6|17123.6|17001.1|16986.1|1380
1584492900000|2020-03-18 00:55:00|17091.1|17076.1|17186.1|17171.1|17196.1|17181.1|17071.1|17056.1|1256
1584493200000|2020-03-18 01:00:00|17183.6|17168.6|17181.1|17166.1|17246.1|17231.1|17156.1|17141.1|1011
1584493500000|2020-03-18 01:05:00|17178.6|17163.6|17071.1|17056.1|17196.1|17181.1|17061.1|17046.1|983
1584493800000|2020-03-18 01:10:00|17073.6|17058.6|17156.1|17141.1|17161.1|17146.1|17063.6|17048.6|880
1584494100000|2020-03-18 01:15:00|17158.6|17143.6|17126.1|17111.1|17213.6|17198.6|17123.6|17108.6|1330
1584494400000|2020-03-18 01:20:00|17128.6|17113.6|17158.6|17143.6|17188.6|17173.6|17106.1|17091.1|804
1584494700000|2020-03-18 01:25:00|17161.1|17146.1|17166.1|17151.1|17191.1|17176.1|17131.1|17116.1|583
1584495000000|2020-03-18 01:30:00|17163.6|17148.6|17281.1|17266.1|17293.6|17278.6|17156.1|17141.1|1095
1584495300000|2020-03-18 01:35:00|17278.6|17263.6|17253.6|17238.6|17296.1|17281.1|17206.1|17191.1|840
1584495600000|2020-03-18 01:40:00|17251.1|17236.1|17218.6|17203.6|17281.1|17266.1|17208.6|17193.6|853
1584495900000|2020-03-18 01:45:00|17221.1|17206.1|17268.6|17253.6|17293.6|17278.6|17213.6|17198.6|825
1584496200000|2020-03-18 01:50:00|17271.1|17256.1|17308.6|17293.6|17346.1|17331.1|17271.1|17256.1|1314
1584496500000|2020-03-18 01:55:00|17311.1|17296.1|17253.6|17238.6|17321.1|17306.1|17226.1|17211.1|1042
1584496800000|2020-03-18 02:00:00|17248.6|17233.6|17213.6|17198.6|17286.1|17271.1|17198.6|17183.6|960
1584497100000|2020-03-18 02:05:00|17216.1|17201.1|17271.1|17256.1|17278.6|17263.6|17216.1|17201.1|561
1584497400000|2020-03-18 02:10:00|17273.6|17258.6|17270.7|17255.7|17290.7|17275.7|17241.1|17226.1|732
1584497700000|2020-03-18 02:15:00|17275.7|17260.7|17290.7|17275.7|17290.7|17275.7|17250.7|17235.7|945
1584498000000|2020-03-18 02:20:00|17288.2|17273.2|17245.7|17230.7|17330.7|17315.7|17243.2|17228.2|744
1584498300000|2020-03-18 02:25:00|17248.2|17233.2|17285.7|17270.7|17290.7|17275.7|17223.2|17208.2|748
1584498600000|2020-03-18 02:30:00|17288.2|17273.2|17343.2|17328.2|17385.7|17370.7|17288.2|17273.2|1090
1584498900000|2020-03-18 02:35:00|17345.7|17330.7|17305.7|17290.7|17360.7|17345.7|17300.7|17285.7|627
1584499200000|2020-03-18 02:40:00|17308.2|17293.2|17345.7|17330.7|17360.7|17345.7|17300.7|17285.7|604
1584499500000|2020-03-18 02:45:00|17343.2|17328.2|17353.2|17338.2|17365.7|17350.7|17323.2|17308.2|721
1584499800000|2020-03-18 02:50:00|17350.7|17335.7|17470.7|17455.7|17470.7|17455.7|17340.7|17325.7|761
1584500100000|2020-03-18 02:55:00|17468.2|17453.2|17470.7|17455.7|17508.2|17493.2|17430.7|17415.7|1482
1584500400000|2020-03-18 03:00:00|17465.7|17450.7|17423.2|17408.2|17473.2|17458.2|17418.2|17403.2|1178
1584500700000|2020-03-18 03:05:00|17420.7|17405.7|17443.2|17428.2|17465.7|17450.7|17420.7|17405.7|559
1584501000000|2020-03-18 03:10:00|17440.7|17425.7|17438.2|17423.2|17475.7|17460.7|17420.7|17405.7|560
1584501300000|2020-03-18 03:15:00|17435.7|17420.7|17400.7|17385.7|17440.7|17425.7|17378.2|17363.2|800
1584501600000|2020-03-18 03:20:00|17403.2|17388.2|17300.7|17285.7|17418.2|17403.2|17265.7|17250.7|1027
1584501900000|2020-03-18 03:25:00|17305.7|17290.7|17355.7|17340.7|17360.7|17345.7|17245.7|17230.7|1306
1584502200000|2020-03-18 03:30:00|17353.2|17338.2|17245.7|17230.7|17353.2|17338.2|17228.2|17213.2|1362
1584502500000|2020-03-18 03:35:00|17248.2|17233.2|17253.2|17238.2|17265.7|17250.7|17205.7|17190.7|925
1584502800000|2020-03-18 03:40:00|17250.7|17235.7|17260.7|17245.7|17303.2|17288.2|17245.7|17230.7|962
1584503100000|2020-03-18 03:45:00|17248.2|17233.2|17155.7|17140.7|17260.7|17245.7|17145.7|17130.7|1011
1584503400000|2020-03-18 03:50:00|17150.7|17135.7|17173.2|17158.2|17193.2|17178.2|17135.7|17120.7|1354
1584503700000|2020-03-18 03:55:00|17170.7|17155.7|17158.2|17143.2|17170.7|17155.7|17120.7|17105.7|828
1584504000000|2020-03-18 04:00:00|17160.7|17145.7|17135.7|17120.7|17170.7|17155.7|17115.7|17100.7|639
1584504300000|2020-03-18 04:05:00|17130.7|17115.7|17170.7|17155.7|17193.2|17178.2|17130.7|17115.7|695
1584504600000|2020-03-18 04:10:00|17175.7|17160.7|17170.7|17155.7|17205.7|17190.7|17155.7|17140.7|558
1584504900000|2020-03-18 04:15:00|17168.2|17153.2|17055.7|17040.7|17175.7|17160.7|17055.7|17040.7|999
1584505200000|2020-03-18 04:20:00|17053.2|17038.2|17135.7|17120.7|17143.2|17128.2|17043.2|17028.2|627
1584505500000|2020-03-18 04:25:00|17133.2|17118.2|17130.7|17115.7|17143.2|17128.2|17100.7|17085.7|570
1584505800000|2020-03-18 04:30:00|17135.7|17120.7|17185.7|17170.7|17188.2|17173.2|17130.7|17115.7|750
1584506100000|2020-03-18 04:35:00|17188.2|17173.2|17120.7|17105.7|17188.2|17173.2|17085.7|17070.7|542
1584506400000|2020-03-18 04:40:00|17123.2|17108.2|17088.2|17073.2|17130.7|17115.7|17065.7|17050.7|812
1584506700000|2020-03-18 04:45:00|17090.7|17075.7|17095.7|17080.7|17110.7|17095.7|17068.2|17053.2|508
1584507000000|2020-03-18 04:50:00|17093.2|17078.2|17115.7|17100.7|17158.2|17143.2|17088.2|17073.2|546
1584507300000|2020-03-18 04:55:00|17110.7|17095.7|17155.7|17140.7|17158.2|17143.2|17110.7|17095.7|498
1584507600000|2020-03-18 05:00:00|17158.2|17143.2|17185.7|17170.7|17190.7|17175.7|17130.7|17115.7|719
1584507900000|2020-03-18 05:05:00|17183.2|17168.2|17163.2|17148.2|17190.7|17175.7|17125.7|17110.7|659
1584508200000|2020-03-18 05:10:00|17165.7|17150.7|17050.7|17035.7|17165.7|17150.7|17050.7|17035.7|1053
1584508500000|2020-03-18 05:15:00|17055.7|17040.7|16988.2|16973.2|17055.7|17040.7|16968.2|16953.2|1249
1584508800000|2020-03-18 05:20:00|16985.7|16970.7|16915.7|16900.7|16998.2|16983.2|16910.7|16895.7|1008
1584509100000|2020-03-18 05:25:00|16913.2|16898.2|16860.7|16845.7|16930.7|16915.7|16860.7|16845.7|696
1584509400000|2020-03-18 05:30:00|16863.2|16848.2|16820.7|16805.7|16868.2|16853.2|16783.2|16768.2|812
1584509700000|2020-03-18 05:35:00|16818.2|16803.2|16740.7|16725.7|16855.7|16840.7|16730.7|16715.7|764
1584510000000|2020-03-18 05:40:00|16738.2|16723.2|16800.7|16785.7|16828.2|16813.2|16733.2|16718.2|657
1584510300000|2020-03-18 05:45:00|16798.2|16783.2|16843.2|16828.2|16858.2|16843.2|16785.7|16770.7|1018
1584510600000|2020-03-18 05:50:00|16835.7|16820.7|16725.7|16710.7|16845.7|16830.7|16715.7|16700.7|1057
1584510900000|2020-03-18 05:55:00|16728.2|16713.2|16710.7|16695.7|16745.7|16730.7|16668.2|16653.2|2283
1584511200000|2020-03-18 06:00:00|16708.2|16693.2|16710.7|16695.7|16813.2|16798.2|16690.7|16675.7|2723
1584511500000|2020-03-18 06:05:00|16708.2|16693.2|16655.7|16640.7|16723.2|16708.2|16628.2|16613.2|1668
1584511800000|2020-03-18 06:10:00|16658.2|16643.2|16688.2|16673.2|16705.7|16690.7|16603.2|16588.2|1404
1584512100000|2020-03-18 06:15:00|16690.7|16675.7|16565.7|16550.7|16715.7|16700.7|16560.7|16545.7|927
1584512400000|2020-03-18 06:20:00|16583.2|16568.2|16540.7|16525.7|16583.2|16568.2|16533.2|16518.2|419
1584512700000|2020-03-18 06:25:00|16543.2|16528.2|16528.2|16513.2|16580.7|16565.7|16515.7|16500.7|440
1584513000000|2020-03-18 06:30:00|16530.7|16515.7|16558.2|16543.2|16558.2|16543.2|16495.7|16480.7|268
1584513300000|2020-03-18 06:35:00|16570.7|16555.7|16608.2|16593.2|16633.2|16618.2|16545.7|16530.7|354
1584513600000|2020-03-18 06:40:00|16598.2|16583.2|16528.2|16513.2|16605.7|16590.7|16528.2|16513.2|162
1584513900000|2020-03-18 06:45:00|16530.7|16515.7|16543.2|16528.2|16563.2|16548.2|16525.7|16510.7|111
1584514200000|2020-03-18 06:50:00|16538.2|16523.2|16503.2|16488.2|16538.2|16523.2|16503.2|16488.2|170
1584514500000|2020-03-18 06:55:00|16498.2|16483.2|16550.7|16535.7|16550.7|16535.7|16490.7|16475.7|156
1584514800000|2020-03-18 07:00:00|16553.2|16538.2|16543.2|16528.2|16580.7|16565.7|16518.2|16503.2|137
1584515100000|2020-03-18 07:05:00|16545.7|16530.7|16648.2|16633.2|16648.2|16633.2|16520.7|16505.7|219
1584515400000|2020-03-18 07:10:00|16650.7|16635.7|16613.2|16598.2|16665.7|16650.7|16603.2|16588.2|172
1584515700000|2020-03-18 07:15:00|16615.7|16600.7|16575.7|16560.7|16630.7|16615.7|16543.2|16528.2|244
1584516000000|2020-03-18 07:20:00|16573.2|16558.2|16528.2|16513.2|16575.7|16560.7|16505.7|16490.7|211
1584516300000|2020-03-18 07:25:00|16525.7|16510.7|16475.7|16460.7|16525.7|16510.7|16460.7|16445.7|294
1584516600000|2020-03-18 07:30:00|16488.2|16473.2|16593.2|16578.2|16623.2|16608.2|16450.7|16435.7|875
1584516900000|2020-03-18 07:35:00|16590.7|16575.7|16608.2|16593.2|16608.2|16593.2|16543.2|16528.2|385
1584517200000|2020-03-18 07:40:00|16610.7|16595.7|16588.2|16573.2|16628.2|16613.2|16565.7|16550.7|228
1584517500000|2020-03-18 07:45:00|16580.7|16565.7|16493.2|16478.2|16590.7|16575.7|16470.7|16455.7|234
1584517800000|2020-03-18 07:50:00|16503.2|16488.2|16538.2|16523.2|16548.2|16533.2|16463.2|16448.2|196
1584518100000|2020-03-18 07:55:00|16545.7|16530.7|16628.2|16613.2|16628.2|16613.2|16525.7|16510.7|291
1584518400000|2020-03-18 08:00:00|16625.7|16610.7|16668.2|16653.2|16673.2|16658.2|16583.2|16568.2|704
1584518700000|2020-03-18 08:05:00|16665.7|16650.7|16625.7|16610.7|16698.2|16683.2|16605.7|16590.7|592
1584519000000|2020-03-18 08:10:00|16618.2|16603.2|16563.2|16548.2|16625.7|16610.7|16558.2|16543.2|402
1584519300000|2020-03-18 08:15:00|16560.7|16545.7|16618.2|16603.2|16633.2|16618.2|16550.7|16535.7|159
1584519600000|2020-03-18 08:20:00|16613.2|16598.2|16653.2|16638.2|16683.2|16668.2|16613.2|16598.2|310
1584519900000|2020-03-18 08:25:00|16650.7|16635.7|16625.7|16610.7|16663.2|16648.2|16623.2|16608.2|215
1584520200000|2020-03-18 08:30:00|16623.2|16608.2|16638.2|16623.2|16690.7|16675.7|16623.2|16608.2|259
1584520500000|2020-03-18 08:35:00|16635.7|16620.7|16680.7|16665.7|16695.7|16680.7|16625.7|16610.7|471
1584520800000|2020-03-18 08:40:00|16685.7|16670.7|16748.2|16733.2|16760.7|16745.7|16665.7|16650.7|337
1584521100000|2020-03-18 08:45:00|16753.2|16738.2|16808.2|16793.2|16828.2|16813.2|16738.2|16723.2|473
1584521400000|2020-03-18 08:50:00|16810.7|16795.7|16738.2|16723.2|16810.7|16795.7|16725.7|16710.7|282
1584521700000|2020-03-18 08:55:00|16730.7|16715.7|16673.2|16658.2|16760.7|16745.7|16665.7|16650.7|440
1584522000000|2020-03-18 09:00:00|16670.7|16655.7|16705.7|16690.7|16710.7|16695.7|16665.7|16650.7|184
1584522300000|2020-03-18 09:05:00|16708.2|16693.2|16735.7|16720.7|16748.2|16733.2|16668.2|16653.2|149
1584522600000|2020-03-18 09:10:00|16733.2|16718.2|16688.2|16673.2|16735.7|16720.7|16685.7|16670.7|119
1584522900000|2020-03-18 09:15:00|16690.7|16675.7|16603.2|16588.2|16693.2|16678.2|16595.7|16580.7|194
1584523200000|2020-03-18 09:20:00|16598.2|16583.2|16565.7|16550.7|16615.7|16600.7|16523.2|16508.2|379
1584523500000|2020-03-18 09:25:00|16563.2|16548.2|16565.7|16550.7|16570.7|16555.7|16518.2|16503.2|197
1584523800000|2020-03-18 09:30:00|16563.2|16548.2|16465.7|16450.7|16565.7|16550.7|16465.7|16450.7|365
1584524100000|2020-03-18 09:35:00|16463.2|16448.2|16468.2|16453.2|16495.7|16480.7|16420.7|16405.7|604
1584524400000|2020-03-18 09:40:00|16470.7|16455.7|16448.2|16433.2|16470.7|16455.7|16428.2|16413.2|282
1584524700000|2020-03-18 09:45:00|16445.7|16430.7|16465.7|16450.7|16470.7|16455.7|16400.7|16385.7|419
1584525000000|2020-03-18 09:50:00|16468.2|16453.2|16430.7|16415.7|16468.2|16453.2|16413.2|16398.2|225
1584525300000|2020-03-18 09:55:00|16433.2|16418.2|16498.2|16483.2|16500.7|16485.7|16413.2|16398.2|161
1584525600000|2020-03-18 10:00:00|16495.7|16480.7|16488.2|16473.2|16503.2|16488.2|16453.2|16438.2|166
1584525900000|2020-03-18 10:05:00|16490.7|16475.7|16438.2|16423.2|16490.7|16475.7|16428.2|16413.2|101
1584526200000|2020-03-18 10:10:00|16435.7|16420.7|16415.7|16400.7|16458.2|16443.2|16405.7|16390.7|136
1584526500000|2020-03-18 10:15:00|16418.2|16403.2|16345.7|16330.7|16440.7|16425.7|16318.2|16303.2|246
1584526800000|2020-03-18 10:20:00|16348.2|16333.2|16345.7|16330.7|16353.2|16338.2|16318.2|16303.2|252
1584527100000|2020-03-18 10:25:00|16348.2|16333.2|16308.2|16293.2|16363.2|16348.2|16305.7|16290.7|389
1584527400000|2020-03-18 10:30:00|16310.7|16295.7|16328.2|16313.2|16343.2|16328.2|16263.2|16248.2|269
1584527700000|2020-03-18 10:35:00|16325.7|16310.7|16343.2|16328.2|16350.7|16335.7|16288.2|16273.2|239
1584528000000|2020-03-18 10:40:00|16345.7|16330.7|16305.7|16290.7|16353.2|16338.2|16300.7|16285.7|218
1584528300000|2020-03-18 10:45:00|16300.7|16285.7|16305.7|16290.7|16328.2|16313.2|16288.2|16273.2|261
1584528600000|2020-03-18 10:50:00|16308.2|16293.2|16323.2|16308.2|16328.2|16313.2|16303.2|16288.2|173
1584528900000|2020-03-18 10:55:00|16318.2|16303.2|16353.2|16338.2|16368.2|16353.2|16298.2|16283.2|90
1584529200000|2020-03-18 11:00:00|16355.7|16340.7|16278.2|16263.2|16365.7|16350.7|16260.7|16245.7|245
1584529500000|2020-03-18 11:05:00|16280.7|16265.7|16235.7|16220.7|16285.7|16270.7|16225.7|16210.7|266
1584529800000|2020-03-18 11:10:00|16233.2|16218.2|16248.2|16233.2|16278.2|16263.2|16215.7|16200.7|104
1584530100000|2020-03-18 11:15:00|16245.7|16230.7|16328.2|16313.2|16343.2|16328.2|16243.2|16228.2|309
1584530400000|2020-03-18 11:20:00|16330.7|16315.7|16350.7|16335.7|16390.7|16375.7|16313.2|16298.2|453
1584530700000|2020-03-18 11:25:00|16353.2|16338.2|16440.7|16425.7|16468.2|16453.2|16353.2|16338.2|387
1584531000000|2020-03-18 11:30:00|16443.2|16428.2|16438.2|16423.2|16495.7|16480.7|16408.2|16393.2|430
1584531300000|2020-03-18 11:35:00|16435.7|16420.7|16408.2|16393.2|16448.2|16433.2|16400.7|16385.7|555
1584531600000|2020-03-18 11:40:00|16410.7|16395.7|16378.2|16363.2|16430.7|16415.7|16350.7|16335.7|279
1584531900000|2020-03-18 11:45:00|16375.7|16360.7|16408.2|16393.2|16413.2|16398.2|16358.2|16343.2|223
1584532200000|2020-03-18 11:50:00|16410.7|16395.7|16370.7|16355.7|16428.2|16413.2|16363.2|16348.2|123
1584532500000|2020-03-18 11:55:00|16368.2|16353.2|16340.7|16325.7|16388.2|16373.2|16330.7|16315.7|224
1584532800000|2020-03-18 12:00:00|16343.2|16328.2|16333.2|16318.2|16383.2|16368.2|16333.2|16318.2|215
1584533100000|2020-03-18 12:05:00|16330.7|16315.7|16330.7|16315.7|16348.2|16333.2|16308.2|16293.2|190
1584533400000|2020-03-18 12:10:00|16328.2|16313.2|16295.7|16280.7|16328.2|16313.2|16273.2|16258.2|129
1584533700000|2020-03-18 12:15:00|16298.2|16283.2|16305.7|16290.7|16325.7|16310.7|16280.7|16265.7|101
1584534000000|2020-03-18 12:20:00|16310.7|16295.7|16353.2|16338.2|16383.2|16368.2|16308.2|16293.2|304
1584534300000|2020-03-18 12:25:00|16355.7|16340.7|16363.2|16348.2|16420.7|16405.7|16353.2|16338.2|320
1584534600000|2020-03-18 12:30:00|16365.7|16350.7|16343.2|16328.2|16388.2|16373.2|16330.7|16315.7|253
1584534900000|2020-03-18 12:35:00|16340.7|16325.7|16375.7|16360.7|16378.2|16363.2|16328.2|16313.2|103
1584535200000|2020-03-18 12:40:00|16378.2|16363.2|16403.2|16388.2|16413.2|16398.2|16373.2|16358.2|100
1584535500000|2020-03-18 12:45:00|16405.7|16390.7|16393.2|16378.2|16428.2|16413.2|16365.7|16350.7|177
1584535800000|2020-03-18 12:50:00|16390.7|16375.7|16428.2|16413.2|16433.2|16418.2|16383.2|16368.2|64
1584536100000|2020-03-18 12:55:00|16425.7|16410.7|16398.2|16383.2|16433.2|16418.2|16378.2|16363.2|102
1584536400000|2020-03-18 13:00:00|16395.7|16380.7|16413.2|16398.2|16413.2|16398.2|16368.2|16353.2|87
1584536700000|2020-03-18 13:05:00|16410.7|16395.7|16398.2|16383.2|16425.7|16410.7|16383.2|16368.2|81
1584537000000|2020-03-18 13:10:00|16395.7|16380.7|16358.2|16343.2|16413.2|16398.2|16343.2|16328.2|376
1584537300000|2020-03-18 13:15:00|16355.7|16340.7|16338.2|16323.2|16368.2|16353.2|16328.2|16313.2|237
1584537600000|2020-03-18 13:20:00|16343.2|16328.2|16343.2|16328.2|16353.2|16338.2|16330.7|16315.7|118
1584537900000|2020-03-18 13:25:00|16340.7|16325.7|16313.2|16298.2|16340.7|16325.7|16278.2|16263.2|170
1584538200000|2020-03-18 13:30:00|16300.7|16285.7|16525.7|16510.7|16630.7|16615.7|16288.2|16273.2|1577
1584538500000|2020-03-18 13:35:00|16523.2|16508.2|16503.2|16488.2|16558.2|16543.2|16458.2|16443.2|669
1584538800000|2020-03-18 13:40:00|16500.7|16485.7|16568.2|16553.2|16628.2|16613.2|16475.7|16460.7|741
1584539100000|2020-03-18 13:45:00|16573.2|16558.2|16528.2|16513.2|16575.7|16560.7|16498.2|16483.2|556
1584539400000|2020-03-18 13:50:00|16530.7|16515.7|16670.7|16655.7|16673.2|16658.2|16505.7|16490.7|655
1584539700000|2020-03-18 13:55:00|16688.2|16673.2|16660.7|16645.7|16755.7|16740.7|16620.7|16605.7|1003
1584540000000|2020-03-18 14:00:00|16663.2|16648.2|16810.7|16795.7|16828.2|16813.2|16620.7|16605.7|620
1584540300000|2020-03-18 14:05:00|16808.2|16793.2|16683.2|16668.2|16835.7|16820.7|16675.7|16660.7|723
1584540600000|2020-03-18 14:10:00|16685.7|16670.7|16783.2|16768.2|16808.2|16793.2|16683.2|16668.2|553
1584540900000|2020-03-18 14:15:00|16778.2|16763.2|16708.2|16693.2|16820.7|16805.7|16705.7|16690.7|383
1584541200000|2020-03-18 14:20:00|16710.7|16695.7|16640.7|16625.7|16753.2|16738.2|16615.7|16600.7|459
1584541500000|2020-03-18 14:25:00|16643.2|16628.2|16693.2|16678.2|16700.7|16685.7|16643.2|16628.2|355
1584541800000|2020-03-18 14:30:00|16690.7|16675.7|16710.7|16695.7|16728.2|16713.2|16655.7|16640.7|399
1584542100000|2020-03-18 14:35:00|16713.2|16698.2|16753.2|16738.2|16768.2|16753.2|16685.7|16670.7|254
1584542400000|2020-03-18 14:40:00|16750.7|16735.7|16783.2|16768.2|16808.2|16793.2|16743.2|16728.2|303
1584542700000|2020-03-18 14:45:00|16785.7|16770.7|16725.7|16710.7|16798.2|16783.2|16685.7|16670.7|347
1584543000000|2020-03-18 14:50:00|16718.2|16703.2|16608.2|16593.2|16718.2|16703.2|16593.2|16578.2|249
1584543300000|2020-03-18 14:55:00|16610.7|16595.7|16608.2|16593.2|16655.7|16640.7|16585.7|16570.7|412
1584543600000|2020-03-18 15:00:00|16610.7|16595.7|16603.2|16588.2|16658.2|16643.2|16585.7|16570.7|364
1584543900000|2020-03-18 15:05:00|16600.7|16585.7|16580.7|16565.7|16605.7|16590.7|16560.7|16545.7|324
1584544200000|2020-03-18 15:10:00|16578.2|16563.2|16525.7|16510.7|16595.7|16580.7|16523.2|16508.2|282
1584544500000|2020-03-18 15:15:00|16520.7|16505.7|16563.2|16548.2|16570.7|16555.7|16513.2|16498.2|329
1584544800000|2020-03-18 15:20:00|16560.7|16545.7|16588.2|16573.2|16613.2|16598.2|16555.7|16540.7|228
1584545100000|2020-03-18 15:25:00|16590.7|16575.7|16543.2|16528.2|16615.7|16600.7|16530.7|16515.7|360
1584545400000|2020-03-18 15:30:00|16540.7|16525.7|16550.7|16535.7|16595.7|16580.7|16498.2|16483.2|365
1584545700000|2020-03-18 15:35:00|16553.2|16538.2|16558.2|16543.2|16603.2|16588.2|16538.2|16523.2|303
1584546000000|2020-03-18 15:40:00|16555.7|16540.7|16548.2|16533.2|16603.2|16588.2|16528.2|16513.2|293
1584546300000|2020-03-18 15:45:00|16545.7|16530.7|16615.7|16600.7|16655.7|16640.7|16523.2|16508.2|311
1584546600000|2020-03-18 15:50:00|16613.2|16598.2|16740.7|16725.7|16740.7|16725.7|16613.2|16598.2|632
1584546900000|2020-03-18 15:55:00|16743.2|16728.2|16710.7|16695.7|16753.2|16738.2|16693.2|16678.2|292
1584547200000|2020-03-18 16:00:00|16713.2|16698.2|16633.2|16618.2|16728.2|16713.2|16633.2|16618.2|289
1584547500000|2020-03-18 16:05:00|16630.7|16615.7|16620.7|16605.7|16678.2|16663.2|16595.7|16580.7|460
1584547800000|2020-03-18 16:10:00|16618.2|16603.2|16593.2|16578.2|16680.7|16665.7|16593.2|16578.2|285
1584548100000|2020-03-18 16:15:00|16595.7|16580.7|16533.2|16518.2|16598.2|16583.2|16510.7|16495.7|248
1584548400000|2020-03-18 16:20:00|16535.7|16520.7|16548.2|16533.2|16573.2|16558.2|16518.2|16503.2|289
1584548700000|2020-03-18 16:25:00|16545.7|16530.7|16520.7|16505.7|16575.7|16560.7|16503.2|16488.2|1154
1584549000000|2020-03-18 16:30:00|16525.7|16510.7|16453.2|16438.2|16548.2|16533.2|16433.2|16418.2|1038
1584549300000|2020-03-18 16:35:00|16455.7|16440.7|16443.2|16428.2|16458.2|16443.2|16393.2|16378.2|424
1584549600000|2020-03-18 16:40:00|16445.7|16430.7|16508.2|16493.2|16515.7|16500.7|16415.7|16400.7|408
1584549900000|2020-03-18 16:45:00|16513.2|16498.2|16510.7|16495.7|16533.2|16518.2|16483.2|16468.2|556
1584550200000|2020-03-18 16:50:00|16505.7|16490.7|16445.7|16430.7|16540.7|16525.7|16443.2|16428.2|235
1584550500000|2020-03-18 16:55:00|16448.2|16433.2|16315.7|16300.7|16458.2|16443.2|16313.2|16298.2|524
1584550800000|2020-03-18 17:00:00|16318.2|16303.2|16248.2|16233.2|16340.7|16325.7|16248.2|16233.2|476
1584551100000|2020-03-18 17:05:00|16250.7|16235.7|16268.2|16253.2|16268.2|16253.2|16220.7|16205.7|566
1584551400000|2020-03-18 17:10:00|16278.2|16263.2|16290.7|16275.7|16413.2|16398.2|16278.2|16263.2|1049
1584551700000|2020-03-18 17:15:00|16288.2|16273.2|16358.2|16343.2|16363.2|16348.2|16258.2|16243.2|591
1584552000000|2020-03-18 17:20:00|16355.7|16340.7|16348.2|16333.2|16375.7|16360.7|16298.2|16283.2|474
1584552300000|2020-03-18 17:25:00|16353.2|16338.2|16293.2|16278.2|16378.2|16363.2|16283.2|16268.2|553
1584552600000|2020-03-18 17:30:00|16295.7|16280.7|16248.2|16233.2|16298.2|16283.2|16185.7|16170.7|932
1584552900000|2020-03-18 17:35:00|16250.7|16235.7|16293.2|16278.2|16323.2|16308.2|16228.2|16213.2|464
1584553200000|2020-03-18 17:40:00|16290.7|16275.7|16328.2|16313.2|16378.2|16363.2|16268.2|16253.2|389
1584553500000|2020-03-18 17:45:00|16325.7|16310.7|16433.2|16418.2|16440.7|16425.7|16290.7|16275.7|1073
1584553800000|2020-03-18 17:50:00|16438.2|16423.2|16418.2|16403.2|16443.2|16428.2|16368.2|16353.2|366
1584554100000|2020-03-18 17:55:00|16420.7|16405.7|16353.2|16338.2|16428.2|16413.2|16323.2|16308.2|326
1584554400000|2020-03-18 18:00:00|16358.2|16343.2|16288.2|16273.2|16363.2|16348.2|16285.7|16270.7|224
1584554700000|2020-03-18 18:05:00|16290.7|16275.7|16338.2|16323.2|16358.2|16343.2|16273.2|16258.2|549
1584555000000|2020-03-18 18:10:00|16340.7|16325.7|16310.7|16295.7|16348.2|16333.2|16295.7|16280.7|814
1584555300000|2020-03-18 18:15:00|16308.2|16293.2|16253.2|16238.2|16343.2|16328.2|16248.2|16233.2|406
1584555600000|2020-03-18 18:20:00|16250.7|16235.7|16235.7|16220.7|16298.2|16283.2|16223.2|16208.2|385
1584555900000|2020-03-18 18:25:00|16238.2|16223.2|16258.2|16243.2|16273.2|16258.2|16213.2|16198.2|300
1584556200000|2020-03-18 18:30:00|16260.7|16245.7|16248.2|16233.2|16288.2|16273.2|16228.2|16213.2|423
1584556500000|2020-03-18 18:35:00|16250.7|16235.7|16328.2|16313.2|16330.7|16315.7|16245.7|16230.7|212
1584556800000|2020-03-18 18:40:00|16330.7|16315.7|16293.2|16278.2|16330.7|16315.7|16250.7|16235.7|324
1584557100000|2020-03-18 18:45:00|16295.7|16280.7|16263.2|16248.2|16320.7|16305.7|16225.7|16210.7|333
1584557400000|2020-03-18 18:50:00|16260.7|16245.7|16303.2|16288.2|16313.2|16298.2|16233.2|16218.2|277
1584557700000|2020-03-18 18:55:00|16305.7|16290.7|16338.2|16323.2|16365.7|16350.7|16293.2|16278.2|626
1584558000000|2020-03-18 19:00:00|16340.7|16325.7|16335.7|16320.7|16363.2|16348.2|16278.2|16263.2|641
1584558300000|2020-03-18 19:05:00|16338.2|16323.2|16460.7|16445.7|16503.2|16488.2|16333.2|16318.2|771
1584558600000|2020-03-18 19:10:00|16463.2|16448.2|16495.7|16480.7|16573.2|16558.2|16463.2|16448.2|421
1584558900000|2020-03-18 19:15:00|16498.2|16483.2|16565.7|16550.7|16565.7|16550.7|16433.2|16418.2|514
1584559200000|2020-03-18 19:20:00|16568.2|16553.2|16513.2|16498.2|16570.7|16555.7|16470.7|16455.7|1076
1584559500000|2020-03-18 19:25:00|16515.7|16500.7|16443.2|16428.2|16548.2|16533.2|16403.2|16388.2|725
1584559800000|2020-03-18 19:30:00|16440.7|16425.7|16438.2|16423.2|16508.2|16493.2|16413.2|16398.2|642
1584560100000|2020-03-18 19:35:00|16435.7|16420.7|16443.2|16428.2|16468.2|16453.2|16403.2|16388.2|600
1584560400000|2020-03-18 19:40:00|16440.7|16425.7|16475.7|16460.7|16525.7|16510.7|16438.2|16423.2|523
1584560700000|2020-03-18 19:45:00|16470.7|16455.7|16593.2|16578.2|16600.7|16585.7|16443.2|16428.2|839
1584561000000|2020-03-18 19:50:00|16590.7|16575.7|16658.2|16643.2|16673.2|16658.2|16575.7|16560.7|1067
1584561300000|2020-03-18 19:55:00|16655.7|16640.7|16645.7|16630.7|16723.2|16708.2|16583.2|16568.2|1889
1584561600000|2020-03-18 20:00:00|16643.2|16628.2|16660.7|16645.7|16688.2|16673.2|16578.2|16563.2|701
1584561900000|2020-03-18 20:05:00|16655.7|16640.7|16720.7|16705.7|16740.7|16725.7|16648.2|16633.2|508
1584562200000|2020-03-18 20:10:00|16718.2|16703.2|16713.2|16698.2|16740.7|16725.7|16683.2|16668.2|347
1584562500000|2020-03-18 20:15:00|16717.2|16694.2|16657.2|16634.2|16717.2|16694.2|16652.2|16629.2|149
1584562800000|2020-03-18 20:20:00|16654.7|16631.7|16619.7|16596.7|16674.7|16651.7|16619.7|16596.7|137
1584563100000|2020-03-18 20:25:00|16622.2|16599.2|16622.2|16599.2|16627.2|16604.2|16559.7|16536.7|444
1584563400000|2020-03-18 20:30:00|16619.7|16596.7|16602.2|16579.2|16624.7|16601.7|16594.7|16571.7|160
1584563700000|2020-03-18 20:35:00|16609.7|16586.7|16612.2|16589.2|16619.7|16596.7|16587.2|16564.2|42
1584564000000|2020-03-18 20:40:00|16619.7|16596.7|16622.2|16599.2|16627.2|16604.2|16614.7|16591.7|13
1584564300000|2020-03-18 20:45:00|16624.7|16601.7|16587.2|16564.2|16647.2|16624.2|16587.2|16564.2|61
1584564600000|2020-03-18 20:50:00|16584.7|16561.7|16612.2|16589.2|16612.2|16589.2|16564.7|16541.7|245
1584564900000|2020-03-18 20:55:00|16614.7|16591.7|16667.2|16644.2|16669.7|16646.7|16614.7|16591.7|99
1584565200000|2020-03-18 21:00:00|16667.4|16629.4|16661.6|16623.6|16667.4|16629.4|16650.7|16612.7|0
1584565500000|2020-03-18 21:05:00|16661.5|16623.5|16654.6|16616.6|16662.6|16624.6|16646.1|16608.1|0
1584565800000|2020-03-18 21:10:00|16656|16618|16663.2|16625.2|16663.4|16625.4|16654.1|16616.1|0
1584566100000|2020-03-18 21:15:00|16662.9|16624.9|16645.5|16607.5|16662.9|16624.9|16645.3|16607.3|0
1584566400000|2020-03-18 21:20:00|16645.2|16607.2|16638.2|16600.2|16645.2|16607.2|16629.2|16591.2|0
1584566700000|2020-03-18 21:25:00|16638.4|16600.4|16641.5|16603.5|16644.5|16606.5|16635.2|16597.2|0
1584567000000|2020-03-18 21:30:00|16642.5|16604.5|16644.1|16606.1|16649.1|16611.1|16635.8|16597.8|0
1584567300000|2020-03-18 21:35:00|16645.2|16607.2|16649.2|16611.2|16651.8|16613.8|16642.3|16604.3|0
1584567600000|2020-03-18 21:40:00|16647.5|16609.5|16640.2|16602.2|16649.2|16611.2|16639.8|16601.8|0
1584567900000|2020-03-18 21:45:00|16640.1|16602.1|16629.9|16591.9|16640.1|16602.1|16626.7|16588.7|0
1584568200000|2020-03-18 21:50:00|16629.8|16591.8|16637.9|16599.9|16638.8|16600.8|16627.4|16589.4|0
1584568500000|2020-03-18 21:55:00|16638.8|16600.8|16661.6|16623.6|16661.6|16623.6|16638.6|16600.6|0
1584568800000|2020-03-18 22:00:00|16669.3|16631.3|16572.2|16549.2|16673.1|16635.1|16567.2|16544.2|60
1584569100000|2020-03-18 22:05:00|16569.7|16546.7|16514.7|16491.7|16572.2|16549.2|16419.7|16396.7|40
1584569400000|2020-03-18 22:10:00|16507.2|16484.2|16537.2|16514.2|16569.7|16546.7|16482.2|16459.2|10
1584569700000|2020-03-18 22:15:00|16539.7|16516.7|16614.7|16591.7|16614.7|16591.7|16517.2|16494.2|6
1584570000000|2020-03-18 22:20:00|16617.2|16594.2|16604.7|16581.7|16642.2|16619.2|16569.7|16546.7|14
1584570300000|2020-03-18 22:25:00|16602.2|16579.2|16587.2|16564.2|16619.7|16596.7|16587.2|16564.2|31
1584570600000|2020-03-18 22:30:00|16584.7|16561.7|16567.2|16544.2|16584.7|16561.7|16559.7|16536.7|11
1584570900000|2020-03-18 22:35:00|16569.7|16546.7|16579.7|16556.7|16579.7|16556.7|16562.2|16539.2|21
1584571200000|2020-03-18 22:40:00|16574.7|16551.7|16622.2|16599.2|16627.2|16604.2|16574.7|16551.7|7
1584571500000|2020-03-18 22:45:00|16627.2|16604.2|16717.2|16694.2|16719.7|16696.7|16612.2|16589.2|59
1584571800000|2020-03-18 22:50:00|16719.7|16696.7|16807.2|16784.2|16809.7|16786.7|16719.7|16696.7|139
1584572100000|2020-03-18 22:55:00|16804.7|16781.7|16999.7|16976.7|17059.7|17036.7|16794.7|16771.7|350
1584572400000|2020-03-18 23:00:00|16997.2|16974.2|16924.7|16901.7|16999.7|16976.7|16887.2|16864.2|109
1584572700000|2020-03-18 23:05:00|16944.7|16921.7|16897.2|16874.2|16984.7|16961.7|16897.2|16874.2|77
1584573000000|2020-03-18 23:10:00|16894.7|16871.7|16932.2|16909.2|16957.2|16934.2|16892.2|16869.2|43
1584573300000|2020-03-18 23:15:00|16934.7|16911.7|16967.2|16944.2|16974.7|16951.7|16929.7|16906.7|111
1584573600000|2020-03-18 23:20:00|16964.7|16941.7|16977.2|16954.2|16984.7|16961.7|16929.7|16906.7|119
1584573900000|2020-03-18 23:25:00|16979.7|16956.7|17057.2|17034.2|17074.7|17051.7|16972.2|16949.2|258
1584574200000|2020-03-18 23:30:00|17059.7|17036.7|17053.2|17038.2|17078.2|17063.2|16895.7|16880.7|90689
1584574500000|2020-03-18 23:35:00|17050.7|17035.7|17073.2|17058.2|17083.2|17068.2|16998.2|16983.2|380
1584574800000|2020-03-18 23:40:00|17070.7|17055.7|17020.7|17005.7|17123.2|17108.2|17018.2|17003.2|827
1584575100000|2020-03-18 23:45:00|17018.2|17003.2|17173.2|17158.2|17203.2|17188.2|16930.7|16915.7|2384
1584575400000|2020-03-18 23:50:00|17168.2|17153.2|17130.7|17115.7|17175.7|17160.7|17118.2|17103.2|526
1584575700000|2020-03-18 23:55:00|17133.2|17118.2|17083.2|17068.2|17160.7|17145.7|17065.7|17050.7|690
1584576000000|2020-03-19 00:00:00|17088.2|17073.2|17070.7|17055.7|17170.7|17155.7|17043.2|17028.2|1798
1584576300000|2020-03-19 00:05:00|17073.2|17058.2|16998.2|16983.2|17158.2|17143.2|16995.7|16980.7|1487
1584576600000|2020-03-19 00:10:00|17003.2|16988.2|16960.7|16945.7|17003.2|16988.2|16868.2|16853.2|1192
1584576900000|2020-03-19 00:15:00|16965.7|16950.7|16953.2|16938.2|17035.7|17020.7|16935.7|16920.7|1283
1584577200000|2020-03-19 00:20:00|16950.7|16935.7|16950.7|16935.7|16985.7|16970.7|16918.2|16903.2|1062
1584577500000|2020-03-19 00:25:00|16953.2|16938.2|16983.2|16968.2|17005.7|16990.7|16945.7|16930.7|1156
1584577800000|2020-03-19 00:30:00|16980.7|16965.7|16968.2|16953.2|17045.7|17030.7|16943.2|16928.2|1379
1584578100000|2020-03-19 00:35:00|16965.7|16950.7|16985.7|16970.7|17025.7|17010.7|16960.7|16945.7|1118
1584578400000|2020-03-19 00:40:00|16980.7|16965.7|16970.7|16955.7|17005.7|16990.7|16943.2|16928.2|1080
1584578700000|2020-03-19 00:45:00|16973.2|16958.2|16990.7|16975.7|17023.2|17008.2|16965.7|16950.7|1155
1584579000000|2020-03-19 00:50:00|16993.2|16978.2|16863.2|16848.2|17000.7|16985.7|16835.7|16820.7|2096
1584579300000|2020-03-19 00:55:00|16865.7|16850.7|16768.2|16753.2|16868.2|16853.2|16755.7|16740.7|2519
1584579600000|2020-03-19 01:00:00|16760.7|16745.7|16740.7|16725.7|16833.2|16818.2|16733.2|16718.2|1603
1584579900000|2020-03-19 01:05:00|16735.7|16720.7|16650.7|16635.7|16775.7|16760.7|16630.7|16615.7|2059
1584580200000|2020-03-19 01:10:00|16655.7|16640.7|16750.7|16735.7|16780.7|16765.7|16645.7|16630.7|1712
1584580500000|2020-03-19 01:15:00|16753.2|16738.2|16750.7|16735.7|16840.7|16825.7|16705.7|16690.7|1358
1584580800000|2020-03-19 01:20:00|16748.2|16733.2|16789.4|16774.4|16821.9|16806.9|16739.4|16724.4|1374
1584581100000|2020-03-19 01:25:00|16786.9|16771.9|16859.4|16844.4|16859.4|16844.4|16774.4|16759.4|1193
1584581400000|2020-03-19 01:30:00|16861.9|16846.9|16759.4|16744.4|16866.9|16851.9|16729.4|16714.4|1512
1584581700000|2020-03-19 01:35:00|16754.4|16739.4|16659.4|16644.4|16774.4|16759.4|16619.4|16604.4|1742
1584582000000|2020-03-19 01:40:00|16664.4|16649.4|16649.4|16634.4|16694.4|16679.4|16604.4|16589.4|1458
1584582300000|2020-03-19 01:45:00|16646.9|16631.9|16724.4|16709.4|16729.4|16714.4|16639.4|16624.4|1412
1584582600000|2020-03-19 01:50:00|16726.9|16711.9|16699.4|16684.4|16779.4|16764.4|16679.4|16664.4|1392
1584582900000|2020-03-19 01:55:00|16696.9|16681.9|16624.4|16609.4|16734.4|16719.4|16624.4|16609.4|1237
1584583200000|2020-03-19 02:00:00|16621.9|16606.9|16556.9|16541.9|16634.4|16619.4|16549.4|16534.4|2488
1584583500000|2020-03-19 02:05:00|16559.4|16544.4|16589.4|16574.4|16639.4|16624.4|16544.4|16529.4|1704
1584583800000|2020-03-19 02:10:00|16586.9|16571.9|16621.9|16606.9|16634.4|16619.4|16524.4|16509.4|1556
1584584100000|2020-03-19 02:15:00|16624.4|16609.4|16579.4|16564.4|16656.9|16641.9|16576.9|16561.9|1033
1584584400000|2020-03-19 02:20:00|16576.9|16561.9|16541.9|16526.9|16594.4|16579.4|16534.4|16519.4|1158
1584584700000|2020-03-19 02:25:00|16539.4|16524.4|16549.4|16534.4|16586.9|16571.9|16521.9|16506.9|1044
1584585000000|2020-03-19 02:30:00|16551.9|16536.9|16369.4|16354.4|16564.4|16549.4|16351.9|16336.9|1514
1584585300000|2020-03-19 02:35:00|16366.9|16351.9|16394.4|16379.4|16461.9|16446.9|16349.4|16334.4|960
1584585600000|2020-03-19 02:40:00|16391.9|16376.9|16461.9|16446.9|16471.9|16456.9|16374.4|16359.4|692
1584585900000|2020-03-19 02:45:00|16459.4|16444.4|16456.9|16441.9|16496.9|16481.9|16386.9|16371.9|765
1584586200000|2020-03-19 02:50:00|16454.4|16439.4|16429.4|16414.4|16496.9|16481.9|16384.4|16369.4|1021
1584586500000|2020-03-19 02:55:00|16431.9|16416.9|16321.9|16306.9|16436.9|16421.9|16319.4|16304.4|904
1584586800000|2020-03-19 03:00:00|16319.4|16304.4|16269.4|16254.4|16334.4|16319.4|16259.4|16244.4|1033
1584587100000|2020-03-19 03:05:00|16266.9|16251.9|16299.4|16284.4|16341.9|16326.9|16254.4|16239.4|1156
1584587400000|2020-03-19 03:10:00|16306.9|16291.9|16301.9|16286.9|16336.9|16321.9|16244.4|16229.4|784
1584587700000|2020-03-19 03:15:00|16309.4|16294.4|16324.4|16309.4|16349.4|16334.4|16299.4|16284.4|596
1584588000000|2020-03-19 03:20:00|16326.9|16311.9|16351.9|16336.9|16384.4|16369.4|16309.4|16294.4|689
1584588300000|2020-03-19 03:25:00|16346.9|16331.9|16391.9|16376.9|16421.9|16406.9|16286.9|16271.9|927
1584588600000|2020-03-19 03:30:00|16376.9|16361.9|16381.9|16366.9|16476.9|16461.9|16326.9|16311.9|1524
1584588900000|2020-03-19 03:35:00|16371.9|16356.9|16456.9|16441.9|16469.4|16454.4|16364.4|16349.4|1166
1584589200000|2020-03-19 03:40:00|16454.4|16439.4|16504.4|16489.4|16559.4|16544.4|16444.4|16429.4|2620
1584589500000|2020-03-19 03:45:00|16506.9|16491.9|16369.4|16354.4|16539.4|16524.4|16356.9|16341.9|1309
1584589800000|2020-03-19 03:50:00|16371.9|16356.9|16389.4|16374.4|16424.4|16409.4|16361.9|16346.9|1132
1584590100000|2020-03-19 03:55:00|16391.9|16376.9|16334.4|16319.4|16409.4|16394.4|16316.9|16301.9|999
1584590400000|2020-03-19 04:00:00|16329.4|16314.4|16339.4|16324.4|16434.4|16419.4|16314.4|16299.4|1681
1584590700000|2020-03-19 04:05:00|16336.9|16321.9|16419.4|16404.4|16434.4|16419.4|16329.4|16314.4|816
1584591000000|2020-03-19 04:10:00|16421.9|16406.9|16424.4|16409.4|16459.4|16444.4|16379.4|16364.4|663
1584591300000|2020-03-19 04:15:00|16421.9|16406.9|16414.4|16399.4|16476.9|16461.9|16379.4|16364.4|864
1584591600000|2020-03-19 04:20:00|16419.4|16404.4|16439.4|16424.4|16449.4|16434.4|16369.4|16354.4|774
1584591900000|2020-03-19 04:25:00|16436.9|16421.9|16449.4|16434.4|16481.9|16466.9|16409.4|16394.4|477
1584592200000|2020-03-19 04:30:00|16451.9|16436.9|16504.4|16489.4|16506.9|16491.9|16446.9|16431.9|656
1584592500000|2020-03-19 04:35:00|16506.9|16491.9|16489.4|16474.4|16524.4|16509.4|16459.4|16444.4|825
1584592800000|2020-03-19 04:40:00|16491.9|16476.9|16414.4|16399.4|16504.4|16489.4|16399.4|16384.4|1105
1584593100000|2020-03-19 04:45:00|16419.4|16404.4|16456.9|16441.9|16491.9|16476.9|16414.4|16399.4|665
1584593400000|2020-03-19 04:50:00|16459.4|16444.4|16499.4|16484.4|16521.9|16506.9|16459.4|16444.4|731
1584593700000|2020-03-19 04:55:00|16494.4|16479.4|16444.4|16429.4|16496.9|16481.9|16439.4|16424.4|542
1584594000000|2020-03-19 05:00:00|16451.9|16436.9|16429.4|16414.4|16459.4|16444.4|16414.4|16399.4|728
1584594300000|2020-03-19 05:05:00|16434.4|16419.4|16444.4|16429.4|16454.4|16439.4|16364.4|16349.4|1044
1584594600000|2020-03-19 05:10:00|16449.4|16434.4|16449.4|16434.4|16476.9|16461.9|16399.4|16384.4|1041
1584594900000|2020-03-19 05:15:00|16451.9|16436.9|16471.9|16456.9|16489.4|16474.4|16439.4|16424.4|955
1584595200000|2020-03-19 05:20:00|16469.4|16454.4|16471.9|16456.9|16476.9|16461.9|16404.4|16389.4|777
1584595500000|2020-03-19 05:25:00|16474.4|16459.4|16459.4|16444.4|16476.9|16461.9|16424.4|16409.4|1163
1584595800000|2020-03-19 05:30:00|16464.4|16449.4|16524.4|16509.4|16529.4|16514.4|16444.4|16429.4|1141
1584596100000|2020-03-19 05:35:00|16526.9|16511.9|16536.9|16521.9|16564.4|16549.4|16516.9|16501.9|1677
1584596400000|2020-03-19 05:40:00|16534.4|16519.4|16619.4|16604.4|16624.4|16609.4|16534.4|16519.4|1550
1584596700000|2020-03-19 05:45:00|16624.4|16609.4|16541.9|16526.9|16624.4|16609.4|16516.9|16501.9|1414
1584597000000|2020-03-19 05:50:00|16534.4|16519.4|16514.4|16499.4|16549.4|16534.4|16501.9|16486.9|1332
1584597300000|2020-03-19 05:55:00|16516.9|16501.9|16571.9|16556.9|16586.9|16571.9|16499.4|16484.4|3767
1584597600000|2020-03-19 06:00:00|16546.9|16531.9|16596.9|16581.9|16639.4|16624.4|16509.4|16494.4|4732
1584597900000|2020-03-19 06:05:00|16594.4|16579.4|16659.4|16644.4|16671.9|16656.9|16591.9|16576.9|1847
1584598200000|2020-03-19 06:10:00|16661.9|16646.9|16731.9|16716.9|16756.9|16741.9|16596.9|16581.9|1670
1584598500000|2020-03-19 06:15:00|16734.4|16719.4|16854.4|16839.4|16884.4|16869.4|16714.4|16699.4|1671
1584598800000|2020-03-19 06:20:00|16856.9|16841.9|16839.4|16824.4|16864.4|16849.4|16809.4|16794.4|605
1584599100000|2020-03-19 06:25:00|16844.4|16829.4|16796.9|16781.9|16849.4|16834.4|16761.9|16746.9|595
1584599400000|2020-03-19 06:30:00|16799.4|16784.4|16769.4|16754.4|16809.4|16794.4|16719.4|16704.4|262
1584599700000|2020-03-19 06:35:00|16771.9|16756.9|16871.9|16856.9|16874.4|16859.4|16766.9|16751.9|201
1584600000000|2020-03-19 06:40:00|16874.4|16859.4|16784.4|16769.4|16896.9|16881.9|16779.4|16764.4|172
1584600300000|2020-03-19 06:45:00|16786.9|16771.9|16851.9|16836.9|16876.9|16861.9|16776.9|16761.9|198
1584600600000|2020-03-19 06:50:00|16854.4|16839.4|16919.4|16904.4|16951.9|16936.9|16804.4|16789.4|391
1584600900000|2020-03-19 06:55:00|16926.9|16911.9|16896.9|16881.9|16981.9|16966.9|16896.9|16881.9|277
1584601200000|2020-03-19 07:00:00|16891.9|16876.9|16961.9|16946.9|16974.4|16959.4|16879.4|16864.4|281
1584601500000|2020-03-19 07:05:00|16959.4|16944.4|16891.9|16876.9|16959.4|16944.4|16846.9|16831.9|166
1584601800000|2020-03-19 07:10:00|16894.4|16879.4|16861.9|16846.9|16911.9|16896.9|16836.9|16821.9|138
1584602100000|2020-03-19 07:15:00|16864.4|16849.4|16916.9|16901.9|16966.9|16951.9|16861.9|16846.9|184
1584602400000|2020-03-19 07:20:00|16909.4|16894.4|16954.4|16939.4|16969.4|16954.4|16879.4|16864.4|60
1584602700000|2020-03-19 07:25:00|16946.9|16931.9|17001.9|16986.9|17031.9|17016.9|16934.4|16919.4|318
1584603000000|2020-03-19 07:30:00|16999.4|16984.4|16924.4|16909.4|17036.9|17021.9|16869.4|16854.4|1252
1584603300000|2020-03-19 07:35:00|16919.4|16904.4|16941.9|16926.9|16989.4|16974.4|16911.9|16896.9|254
1584603600000|2020-03-19 07:40:00|16944.4|16929.4|16876.9|16861.9|16949.4|16934.4|16831.9|16816.9|281
1584603900000|2020-03-19 07:45:00|16874.4|16859.4|16826.9|16811.9|16881.9|16866.9|16794.4|16779.4|592
1584604200000|2020-03-19 07:50:00|16831.9|16816.9|16771.9|16756.9|16836.9|16821.9|16731.9|16716.9|451
1584604500000|2020-03-19 07:55:00|16766.9|16751.9|16806.9|16791.9|16816.9|16801.9|16766.9|16751.9|414
1584604800000|2020-03-19 08:00:00|16811.9|16796.9|16824.4|16809.4|16869.4|16854.4|16776.9|16761.9|657
1584605100000|2020-03-19 08:05:00|16826.9|16811.9|16771.9|16756.9|16829.4|16814.4|16714.4|16699.4|476
1584605400000|2020-03-19 08:10:00|16774.4|16759.4|16774.4|16759.4|16829.4|16814.4|16744.4|16729.4|312
1584605700000|2020-03-19 08:15:00|16771.9|16756.9|16909.4|16894.4|16919.4|16904.4|16761.9|16746.9|218
1584606000000|2020-03-19 08:20:00|16911.9|16896.9|16951.9|16936.9|16999.4|16984.4|16886.9|16871.9|170
1584606300000|2020-03-19 08:25:00|16949.4|16934.4|17041.9|17026.9|17066.9|17051.9|16924.4|16909.4|278
1584606600000|2020-03-19 08:30:00|17039.4|17024.4|17111.9|17096.9|17146.9|17131.9|16999.4|16984.4|504
1584606900000|2020-03-19 08:35:00|17119.4|17104.4|17031.9|17016.9|17134.4|17119.4|17019.4|17004.4|903
1584607200000|2020-03-19 08:40:00|17034.4|17019.4|17059.4|17044.4|17101.9|17086.9|17024.4|17009.4|210
1584607500000|2020-03-19 08:45:00|17056.9|17041.9|17031.9|17016.9|17066.9|17051.9|16964.4|16949.4|692
1584607800000|2020-03-19 08:50:00|17034.4|17019.4|17086.9|17071.9|17116.9|17101.9|17011.9|16996.9|341
1584608100000|2020-03-19 08:55:00|17084.4|17069.4|17096.9|17081.9|17136.9|17121.9|17071.9|17056.9|531
1584608400000|2020-03-19 09:00:00|17099.4|17084.4|17071.9|17056.9|17131.9|17116.9|17016.9|17001.9|144
1584608700000|2020-03-19 09:05:00|17086.9|17071.9|17104.4|17089.4|17124.4|17109.4|17066.9|17051.9|67
1584609000000|2020-03-19 09:10:00|17101.9|17086.9|17114.4|17099.4|17131.9|17116.9|17069.4|17054.4|189
1584609300000|2020-03-19 09:15:00|17109.4|17094.4|17106.9|17091.9|17149.4|17134.4|17081.9|17066.9|283
1584609600000|2020-03-19 09:20:00|17104.4|17089.4|16996.9|16981.9|17121.9|17106.9|16996.9|16981.9|380
1584609900000|2020-03-19 09:25:00|16991.9|16976.9|16934.4|16919.4|17021.9|17006.9|16931.9|16916.9|313
1584610200000|2020-03-19 09:30:00|16941.9|16926.9|16974.4|16959.4|17004.4|16989.4|16899.4|16884.4|186
1584610500000|2020-03-19 09:35:00|16971.9|16956.9|16949.4|16934.4|16974.4|16959.4|16911.9|16896.9|725
1584610800000|2020-03-19 09:40:00|16951.9|16936.9|16976.9|16961.9|16976.9|16961.9|16881.9|16866.9|369
1584611100000|2020-03-19 09:45:00|16971.9|16956.9|16936.9|16921.9|16976.9|16961.9|16934.4|16919.4|314
1584611400000|2020-03-19 09:50:00|16946.9|16931.9|16959.4|16944.4|16984.4|16969.4|16936.9|16921.9|138
1584611700000|2020-03-19 09:55:00|16956.9|16941.9|16964.4|16949.4|17006.9|16991.9|16941.9|16926.9|345
1584612000000|2020-03-19 10:00:00|16961.9|16946.9|16906.9|16891.9|16966.9|16951.9|16891.9|16876.9|277
1584612300000|2020-03-19 10:05:00|16909.4|16894.4|16836.9|16821.9|16914.4|16899.4|16826.9|16811.9|288
1584612600000|2020-03-19 10:10:00|16829.4|16814.4|16814.4|16799.4|16869.4|16854.4|16811.9|16796.9|336
1584612900000|2020-03-19 10:15:00|16811.9|16796.9|16794.4|16779.4|16824.4|16809.4|16774.4|16759.4|385
1584613200000|2020-03-19 10:20:00|16791.9|16776.9|16819.4|16804.4|16849.4|16834.4|16779.4|16764.4|345
1584613500000|2020-03-19 10:25:00|16816.9|16801.9|16826.9|16811.9|16836.9|16821.9|16794.4|16779.4|124
1584613800000|2020-03-19 10:30:00|16824.4|16809.4|16831.9|16816.9|16851.9|16836.9|16816.9|16801.9|183
1584614100000|2020-03-19 10:35:00|16834.4|16819.4|16809.4|16794.4|16844.4|16829.4|16801.9|16786.9|176
1584614400000|2020-03-19 10:40:00|16811.9|16796.9|16819.4|16804.4|16849.4|16834.4|16804.4|16789.4|261
1584614700000|2020-03-19 10:45:00|16821.9|16806.9|16814.4|16799.4|16829.4|16814.4|16789.4|16774.4|213
1584615000000|2020-03-19 10:50:00|16811.9|16796.9|16814.4|16799.4|16839.4|16824.4|16794.4|16779.4|227
1584615300000|2020-03-19 10:55:00|16816.9|16801.9|16841.9|16826.9|16841.9|16826.9|16801.9|16786.9|199
1584615600000|2020-03-19 11:00:00|16844.4|16829.4|16896.9|16881.9|16936.9|16921.9|16826.9|16811.9|439
1584615900000|2020-03-19 11:05:00|16904.4|16889.4|16884.4|16869.4|16909.4|16894.4|16861.9|16846.9|167
1584616200000|2020-03-19 11:10:00|16886.9|16871.9|16926.9|16911.9|16959.4|16944.4|16871.9|16856.9|202
1584616500000|2020-03-19 11:15:00|16929.4|16914.4|16914.4|16899.4|16989.4|16974.4|16906.9|16891.9|323
1584616800000|2020-03-19 11:20:00|16916.9|16901.9|16911.9|16896.9|16936.9|16921.9|16901.9|16886.9|153
1584617100000|2020-03-19 11:25:00|16914.4|16899.4|16891.9|16876.9|16949.4|16934.4|16874.4|16859.4|251
1584617400000|2020-03-19 11:30:00|16896.9|16881.9|16836.9|16821.9|16906.9|16891.9|16821.9|16806.9|247
1584617700000|2020-03-19 11:35:00|16834.4|16819.4|16721.9|16706.9|16841.9|16826.9|16721.9|16706.9|194
1584618000000|2020-03-19 11:40:00|16719.4|16704.4|16731.9|16716.9|16749.4|16734.4|16699.4|16684.4|212
1584618300000|2020-03-19 11:45:00|16734.4|16719.4|16741.9|16726.9|16761.9|16746.9|16701.9|16686.9|277
1584618600000|2020-03-19 11:50:00|16744.4|16729.4|16729.4|16714.4|16789.4|16774.4|16714.4|16699.4|135
1584618900000|2020-03-19 11:55:00|16731.9|16716.9|16659.4|16644.4|16744.4|16729.4|16654.4|16639.4|214
1584619200000|2020-03-19 12:00:00|16656.9|16641.9|16706.9|16691.9|16731.9|16716.9|16651.9|16636.9|195
1584619500000|2020-03-19 12:05:00|16709.4|16694.4|16709.4|16694.4|16731.9|16716.9|16691.9|16676.9|124
1584619800000|2020-03-19 12:10:00|16711.9|16696.9|16674.4|16659.4|16741.9|16726.9|16659.4|16644.4|203
1584620100000|2020-03-19 12:15:00|16676.9|16661.9|16634.4|16619.4|16684.4|16669.4|16619.4|16604.4|229
1584620400000|2020-03-19 12:20:00|16636.9|16621.9|16619.4|16604.4|16641.9|16626.9|16589.4|16574.4|323
1584620700000|2020-03-19 12:25:00|16616.9|16601.9|16614.4|16599.4|16641.9|16626.9|16611.9|16596.9|250
1584621000000|2020-03-19 12:30:00|16611.9|16596.9|16626.9|16611.9|16659.4|16644.4|16606.9|16591.9|267
1584621300000|2020-03-19 12:35:00|16629.4|16614.4|16669.4|16654.4|16689.4|16674.4|16616.9|16601.9|124
1584621600000|2020-03-19 12:40:00|16666.9|16651.9|16724.4|16709.4|16736.9|16721.9|16661.9|16646.9|241
1584621900000|2020-03-19 12:45:00|16726.9|16711.9|16756.9|16741.9|16761.9|16746.9|16681.9|16666.9|193
1584622200000|2020-03-19 12:50:00|16754.4|16739.4|16781.9|16766.9|16809.4|16794.4|16739.4|16724.4|221
1584622500000|2020-03-19 12:55:00|16784.4|16769.4|16796.9|16781.9|16796.9|16781.9|16739.4|16724.4|217
1584622800000|2020-03-19 13:00:00|16794.4|16779.4|16834.4|16819.4|16841.9|16826.9|16771.9|16756.9|273
1584623100000|2020-03-19 13:05:00|16831.9|16816.9|16836.9|16821.9|16841.9|16826.9|16806.9|16791.9|144
1584623400000|2020-03-19 13:10:00|16834.4|16819.4|16896.9|16881.9|16909.4|16894.4|16831.9|16816.9|176
1584623700000|2020-03-19 13:15:00|16894.4|16879.4|16904.4|16889.4|16929.4|16914.4|16856.9|16841.9|300
1584624000000|2020-03-19 13:20:00|16906.9|16891.9|16826.9|16811.9|16906.9|16891.9|16809.4|16794.4|275
1584624300000|2020-03-19 13:25:00|16829.4|16814.4|16869.4|16854.4|16871.9|16856.9|16796.9|16781.9|232
1584624600000|2020-03-19 13:30:00|16866.9|16851.9|16736.9|16721.9|16884.4|16869.4|16689.4|16674.4|985
1584624900000|2020-03-19 13:35:00|16734.4|16719.4|16721.9|16706.9|16786.9|16771.9|16711.9|16696.9|387
1584625200000|2020-03-19 13:40:00|16724.4|16709.4|16731.9|16716.9|16749.4|16734.4|16679.4|16664.4|645
1584625500000|2020-03-19 13:45:00|16729.4|16714.4|16759.4|16744.4|16776.9|16761.9|16701.9|16686.9|459
1584625800000|2020-03-19 13:50:00|16761.9|16746.9|16829.4|16814.4|16854.4|16839.4|16744.4|16729.4|558
1584626100000|2020-03-19 13:55:00|16831.9|16816.9|16871.9|16856.9|16889.4|16874.4|16819.4|16804.4|773
1584626400000|2020-03-19 14:00:00|16874.4|16859.4|16904.4|16889.4|16926.9|16911.9|16836.9|16821.9|537
1584626700000|2020-03-19 14:05:00|16906.9|16891.9|16979.4|16964.4|16996.9|16981.9|16906.9|16891.9|503
1584627000000|2020-03-19 14:10:00|16981.9|16966.9|17031.9|17016.9|17034.4|17019.4|16921.9|16906.9|839
1584627300000|2020-03-19 14:15:00|17036.9|17021.9|16901.9|16886.9|17066.9|17051.9|16881.9|16866.9|659
1584627600000|2020-03-19 14:20:00|16894.4|16879.4|16941.9|16926.9|16959.4|16944.4|16884.4|16869.4|282
1584627900000|2020-03-19 14:25:00|16959.4|16944.4|17011.9|16996.9|17014.4|16999.4|16926.9|16911.9|396
1584628200000|2020-03-19 14:30:00|17009.4|16994.4|17031.9|17016.9|17064.4|17049.4|16964.4|16949.4|319
1584628500000|2020-03-19 14:35:00|17034.4|17019.4|16851.9|16836.9|17034.4|17019.4|16809.4|16794.4|536
1584628800000|2020-03-19 14:40:00|16859.4|16844.4|16921.9|16906.9|16926.9|16911.9|16836.9|16821.9|512
1584629100000|2020-03-19 14:45:00|16919.4|16904.4|16871.9|16856.9|16961.9|16946.9|16866.9|16851.9|487
1584629400000|2020-03-19 14:50:00|16874.4|16859.4|16899.4|16884.4|16916.9|16901.9|16839.4|16824.4|263
1584629700000|2020-03-19 14:55:00|16901.9|16886.9|16919.4|16904.4|16986.9|16971.9|16884.4|16869.4|397
1584630000000|2020-03-19 15:00:00|16921.9|16906.9|16921.9|16906.9|16974.4|16959.4|16906.9|16891.9|339
1584630300000|2020-03-19 15:05:00|16926.9|16911.9|16921.9|16906.9|16956.9|16941.9|16891.9|16876.9|208
1584630600000|2020-03-19 15:10:00|16924.4|16909.4|16929.4|16914.4|16951.9|16936.9|16889.4|16874.4|387
1584630900000|2020-03-19 15:15:00|16931.9|16916.9|16939.4|16924.4|16954.4|16939.4|16891.9|16876.9|390
1584631200000|2020-03-19 15:20:00|16941.9|16926.9|17024.4|17009.4|17036.9|17021.9|16939.4|16924.4|399
1584631500000|2020-03-19 15:25:00|17019.4|17004.4|17114.4|17099.4|17129.4|17114.4|17019.4|17004.4|586
1584631800000|2020-03-19 15:30:00|17111.9|17096.9|17119.4|17104.4|17126.9|17111.9|17034.4|17019.4|781
1584632100000|2020-03-19 15:35:00|17116.9|17101.9|17101.9|17086.9|17169.4|17154.4|17084.4|17069.4|509
1584632400000|2020-03-19 15:40:00|17096.9|17081.9|17089.4|17074.4|17136.9|17121.9|17046.9|17031.9|535
1584632700000|2020-03-19 15:45:00|17086.9|17071.9|17111.9|17096.9|17116.9|17101.9|17056.9|17041.9|506
1584633000000|2020-03-19 15:50:00|17114.4|17099.4|17114.4|17099.4|17124.4|17109.4|17076.9|17061.9|359
1584633300000|2020-03-19 15:55:00|17116.9|17101.9|17031.9|17016.9|17141.9|17126.9|17026.9|17011.9|474
1584633600000|2020-03-19 16:00:00|17034.4|17019.4|16989.4|16974.4|17071.9|17056.9|16989.4|16974.4|394
1584633900000|2020-03-19 16:05:00|16991.9|16976.9|17016.9|17001.9|17066.9|17051.9|16989.4|16974.4|512
1584634200000|2020-03-19 16:10:00|17019.4|17004.4|17034.4|17019.4|17041.9|17026.9|16984.4|16969.4|218
1584634500000|2020-03-19 16:15:00|17036.9|17021.9|17014.4|16999.4|17046.9|17031.9|16976.9|16961.9|284
1584634800000|2020-03-19 16:20:00|17016.9|17001.9|16986.9|16971.9|17056.9|17041.9|16976.9|16961.9|503
1584635100000|2020-03-19 16:25:00|16984.4|16969.4|17029.4|17014.4|17044.4|17029.4|16936.9|16921.9|693
1584635400000|2020-03-19 16:30:00|17031.9|17016.9|16989.4|16974.4|17049.4|17034.4|16966.9|16951.9|381
1584635700000|2020-03-19 16:35:00|16991.9|16976.9|17016.9|17001.9|17026.9|17011.9|16961.9|16946.9|181
1584636000000|2020-03-19 16:40:00|17011.9|16996.9|17024.4|17009.4|17044.4|17029.4|16991.9|16976.9|514
1584636300000|2020-03-19 16:45:00|17026.9|17011.9|17041.9|17026.9|17089.4|17074.4|17021.9|17006.9|399
1584636600000|2020-03-19 16:50:00|17039.4|17024.4|17091.9|17076.9|17101.9|17086.9|17031.9|17016.9|158
1584636900000|2020-03-19 16:55:00|17094.4|17079.4|17066.9|17051.9|17106.9|17091.9|17034.4|17019.4|242
1584637200000|2020-03-19 17:00:00|17069.4|17054.4|17066.9|17051.9|17091.9|17076.9|17034.4|17019.4|395
1584637500000|2020-03-19 17:05:00|17064.4|17049.4|17071.9|17056.9|17106.9|17091.9|17041.9|17026.9|305
1584637800000|2020-03-19 17:10:00|17074.4|17059.4|17071.9|17056.9|17129.4|17114.4|17071.9|17056.9|305
1584638100000|2020-03-19 17:15:00|17069.4|17054.4|17086.9|17071.9|17091.9|17076.9|17054.4|17039.4|272
1584638400000|2020-03-19 17:20:00|17084.4|17069.4|17101.9|17086.9|17114.4|17099.4|17066.9|17051.9|269
1584638700000|2020-03-19 17:25:00|17099.4|17084.4|17064.4|17049.4|17111.9|17096.9|17044.4|17029.4|336
1584639000000|2020-03-19 17:30:00|17061.9|17046.9|17094.4|17079.4|17099.4|17084.4|17051.9|17036.9|300
1584639300000|2020-03-19 17:35:00|17091.9|17076.9|17136.9|17121.9|17156.9|17141.9|17074.4|17059.4|910
1584639600000|2020-03-19 17:40:00|17134.4|17119.4|17154.4|17139.4|17171.9|17156.9|17119.4|17104.4|460
1584639900000|2020-03-19 17:45:00|17156.9|17141.9|17174.4|17159.4|17194.4|17179.4|17149.4|17134.4|450
1584640200000|2020-03-19 17:50:00|17176.9|17161.9|17271.9|17256.9|17281.9|17266.9|17174.4|17159.4|439
1584640500000|2020-03-19 17:55:00|17279.4|17264.4|17256.9|17241.9|17301.9|17286.9|17244.4|17229.4|693
1584640800000|2020-03-19 18:00:00|17254.4|17239.4|17221.9|17206.9|17276.9|17261.9|17201.9|17186.9|436
1584641100000|2020-03-19 18:05:00|17224.4|17209.4|17234.4|17219.4|17254.4|17239.4|17194.4|17179.4|489
1584641400000|2020-03-19 18:10:00|17239.4|17224.4|17296.9|17281.9|17296.9|17281.9|17239.4|17224.4|909
1584641700000|2020-03-19 18:15:00|17299.4|17284.4|17346.9|17331.9|17356.9|17341.9|17266.9|17251.9|532
1584642000000|2020-03-19 18:20:00|17349.4|17334.4|17391.9|17376.9|17396.9|17381.9|17314.4|17299.4|303
1584642300000|2020-03-19 18:25:00|17389.4|17374.4|17346.9|17331.9|17414.4|17399.4|17331.9|17316.9|278
1584642600000|2020-03-19 18:30:00|17349.4|17334.4|17386.9|17371.9|17404.4|17389.4|17339.4|17324.4|211
1584642900000|2020-03-19 18:35:00|17384.4|17369.4|17436.9|17421.9|17449.4|17434.4|17376.9|17361.9|487
1584643200000|2020-03-19 18:40:00|17439.4|17424.4|17504.4|17489.4|17526.9|17511.9|17431.9|17416.9|347
1584643500000|2020-03-19 18:45:00|17499.4|17484.4|17499.4|17484.4|17516.9|17501.9|17464.4|17449.4|317
1584643800000|2020-03-19 18:50:00|17501.9|17486.9|17376.9|17361.9|17524.4|17509.4|17361.9|17346.9|408
1584644100000|2020-03-19 18:55:00|17374.4|17359.4|17389.4|17374.4|17409.4|17394.4|17364.4|17349.4|199
1584644400000|2020-03-19 19:00:00|17386.9|17371.9|17316.9|17301.9|17386.9|17371.9|17269.4|17254.4|424
1584644700000|2020-03-19 19:05:00|17314.4|17299.4|17244.4|17229.4|17354.4|17339.4|17244.4|17229.4|466
1584645000000|2020-03-19 19:10:00|17246.9|17231.9|17309.4|17294.4|17319.4|17304.4|17206.9|17191.9|528
1584645300000|2020-03-19 19:15:00|17306.9|17291.9|17316.9|17301.9|17336.9|17321.9|17264.4|17249.4|556
1584645600000|2020-03-19 19:20:00|17314.4|17299.4|17309.4|17294.4|17326.9|17311.9|17279.4|17264.4|663
1584645900000|2020-03-19 19:25:00|17306.9|17291.9|17326.9|17311.9|17361.9|17346.9|17306.9|17291.9|249
1584646200000|2020-03-19 19:30:00|17329.4|17314.4|17294.4|17279.4|17356.9|17341.9|17246.9|17231.9|402
1584646500000|2020-03-19 19:35:00|17296.9|17281.9|17289.4|17274.4|17309.4|17294.4|17241.9|17226.9|530
1584646800000|2020-03-19 19:40:00|17294.4|17279.4|17379.4|17364.4|17394.4|17379.4|17254.4|17239.4|409
1584647100000|2020-03-19 19:45:00|17381.9|17366.9|17329.4|17314.4|17391.9|17376.9|17316.9|17301.9|547
1584647400000|2020-03-19 19:50:00|17326.9|17311.9|17181.9|17166.9|17326.9|17311.9|17129.4|17114.4|722
1584647700000|2020-03-19 19:55:00|17189.4|17174.4|17099.4|17084.4|17216.9|17201.9|17089.4|17074.4|850
1584648000000|2020-03-19 20:00:00|17091.9|17076.9|17184.4|17169.4|17186.9|17171.9|17071.9|17056.9|659
1584648300000|2020-03-19 20:05:00|17189.4|17174.4|17176.9|17161.9|17201.9|17186.9|17161.9|17146.9|143
1584648600000|2020-03-19 20:10:00|17174.4|17159.4|17181.9|17166.9|17194.4|17179.4|17144.4|17129.4|199
1584648900000|2020-03-19 20:15:00|17185.9|17162.9|17178.4|17155.4|17198.4|17175.4|17173.4|17150.4|47
1584649200000|2020-03-19 20:20:00|17180.9|17157.9|17193.4|17170.4|17198.4|17175.4|17180.9|17157.9|75
1584649500000|2020-03-19 20:25:00|17185.9|17162.9|17210.9|17187.9|17223.4|17200.4|17168.4|17145.4|115
1584649800000|2020-03-19 20:30:00|17198.4|17175.4|17170.9|17147.9|17203.4|17180.4|17153.4|17130.4|71
1584650100000|2020-03-19 20:35:00|17168.4|17145.4|17105.9|17082.9|17188.4|17165.4|17100.9|17077.9|266
1584650400000|2020-03-19 20:40:00|17108.4|17085.4|17068.4|17045.4|17110.9|17087.9|17060.9|17037.9|48
1584650700000|2020-03-19 20:45:00|17065.9|17042.9|17020.9|16997.9|17065.9|17042.9|17020.9|16997.9|44
1584651000000|2020-03-19 20:50:00|17018.4|16995.4|17000.9|16977.9|17018.4|16995.4|16995.9|16972.9|43
1584651300000|2020-03-19 20:55:00|16993.4|16970.4|17070.4|17032.4|17070.4|17040.4|16993.4|16970.4|27
1584651600000|2020-03-19 21:00:00|17063.6|17025.6|17092.9|17054.9|17092.9|17054.9|17059.4|17021.4|0
1584651900000|2020-03-19 21:05:00|17093|17055|17079.7|17041.7|17093|17055|17077.7|17039.7|0
1584652200000|2020-03-19 21:10:00|17080.6|17042.6|17077.4|17039.4|17087.3|17049.3|17075.5|17037.5|0
1584652500000|2020-03-19 21:15:00|17077.6|17039.6|17071.6|17033.6|17080.2|17042.2|17060.2|17022.2|0
1584652800000|2020-03-19 21:20:00|17069.4|17031.4|17071.9|17033.9|17078.1|17040.1|17069.4|17031.4|0
1584653100000|2020-03-19 21:25:00|17070.1|17032.1|17064.3|17026.3|17073.1|17035.1|17061.6|17023.6|0
1584653400000|2020-03-19 21:30:00|17064.5|17026.5|17054.3|17016.3|17064.5|17026.5|17052.7|17014.7|0
1584653700000|2020-03-19 21:35:00|17053.6|17015.6|17048.4|17010.4|17063.5|17025.5|17048.4|17010.4|0
1584654000000|2020-03-19 21:40:00|17050.9|17012.9|17050.8|17012.8|17058.9|17020.9|17048|17010|0
1584654300000|2020-03-19 21:45:00|17051.1|17013.1|17043|17005|17054.4|17016.4|17041.7|17003.7|0
1584654600000|2020-03-19 21:50:00|17044.8|17006.8|17055.8|17017.8|17056.1|17018.1|17042.8|17004.8|0
1584654900000|2020-03-19 21:55:00|17053.9|17015.9|17062.5|17024.5|17066.7|17028.7|17051|17013|0
1584655200000|2020-03-19 22:00:00|17063|17025|17033.4|17010.4|17088.2|17062.9|17005.9|16982.9|14
1584655500000|2020-03-19 22:05:00|17038.4|17015.4|17023.4|17000.4|17053.4|17030.4|17023.4|17000.4|12
1584655800000|2020-03-19 22:10:00|17018.4|16995.4|17073.4|17050.4|17073.4|17050.4|16988.4|16965.4|4
1584656100000|2020-03-19 22:15:00|17075.9|17052.9|17075.9|17052.9|17075.9|17052.9|17015.9|16992.9|7
1584656400000|2020-03-19 22:20:00|17078.4|17055.4|17050.9|17027.9|17118.4|17095.4|17048.4|17025.4|18
1584656700000|2020-03-19 22:25:00|17053.4|17030.4|17060.9|17037.9|17105.9|17082.9|17053.4|17030.4|65
1584657000000|2020-03-19 22:30:00|17063.4|17040.4|16983.4|16960.4|17063.4|17040.4|16968.4|16945.4|35
1584657300000|2020-03-19 22:35:00|16980.9|16957.9|16993.4|16970.4|16995.9|16972.9|16963.4|16940.4|9
1584657600000|2020-03-19 22:40:00|16995.9|16972.9|17018.4|16995.4|17025.9|17002.9|16985.9|16962.9|10
1584657900000|2020-03-19 22:45:00|17020.9|16997.9|17010.9|16987.9|17030.9|17007.9|17000.9|16977.9|4
1584658200000|2020-03-19 22:50:00|17008.4|16985.4|17070.9|17047.9|17075.9|17052.9|16993.4|16970.4|19
1584658500000|2020-03-19 22:55:00|17073.4|17050.4|16985.9|16962.9|17078.4|17055.4|16970.9|16947.9|15
1584658800000|2020-03-19 23:00:00|16990.9|16967.9|16998.4|16975.4|17028.4|17005.4|16980.9|16957.9|13
1584659100000|2020-03-19 23:05:00|16993.4|16970.4|17013.4|16990.4|17013.4|16990.4|16973.4|16950.4|31
1584659400000|2020-03-19 23:10:00|17010.9|16987.9|17008.4|16985.4|17033.4|17010.4|16988.4|16965.4|35
1584659700000|2020-03-19 23:15:00|17010.9|16987.9|17040.9|17017.9|17065.9|17042.9|17010.9|16987.9|10
1584660000000|2020-03-19 23:20:00|17038.4|17015.4|17045.9|17022.9|17060.9|17037.9|17020.9|16997.9|29
1584660300000|2020-03-19 23:25:00|17043.4|17020.4|17038.4|17015.4|17053.4|17030.4|16995.9|16972.9|96
1584660600000|2020-03-19 23:30:00|17040.9|17017.9|16989.4|16974.4|17144.4|17129.4|16974.4|16959.4|71616
1584660900000|2020-03-19 23:35:00|16986.9|16971.9|16999.4|16984.4|17001.9|16986.9|16951.9|16936.9|101
1584661200000|2020-03-19 23:40:00|17001.9|16986.9|17059.4|17044.4|17061.9|17046.9|16999.4|16984.4|82
1584661500000|2020-03-19 23:45:00|17076.9|17061.9|17069.4|17054.4|17091.9|17076.9|17039.4|17024.4|59
1584661800000|2020-03-19 23:50:00|17071.9|17056.9|17209.4|17194.4|17216.9|17201.9|17066.9|17051.9|286
1584662100000|2020-03-19 23:55:00|17206.9|17191.9|17319.4|17304.4|17324.4|17309.4|17189.4|17174.4|426
1584662400000|2020-03-20 00:00:00|17314.4|17299.4|17244.4|17229.4|17314.4|17299.4|17196.9|17181.9|567
1584662700000|2020-03-20 00:05:00|17246.9|17231.9|17181.9|17166.9|17264.4|17249.4|17151.9|17136.9|299
1584663000000|2020-03-20 00:10:00|17184.4|17169.4|17191.9|17176.9|17199.4|17184.4|17126.9|17111.9|178
1584663300000|2020-03-20 00:15:00|17189.4|17174.4|17166.9|17151.9|17194.4|17179.4|17144.4|17129.4|295
1584663600000|2020-03-20 00:20:00|17164.4|17149.4|17244.4|17229.4|17249.4|17234.4|17151.9|17136.9|257
1584663900000|2020-03-20 00:25:00|17246.9|17231.9|17219.4|17204.4|17284.4|17269.4|17219.4|17204.4|149
1584664200000|2020-03-20 00:30:00|17221.9|17206.9|17156.4|17141.4|17221.9|17206.9|17156.4|17141.4|234
1584664500000|2020-03-20 00:35:00|17158.9|17143.9|17186.4|17171.4|17186.4|17171.4|17153.9|17138.9|97
1584664800000|2020-03-20 00:40:00|17183.9|17168.9|17146.4|17131.4|17196.4|17181.4|17143.9|17128.9|98
1584665100000|2020-03-20 00:45:00|17143.9|17128.9|17163.9|17148.9|17168.9|17153.9|17113.9|17098.9|148
1584665400000|2020-03-20 00:50:00|17161.4|17146.4|17141.4|17126.4|17161.4|17146.4|17116.4|17101.4|64
1584665700000|2020-03-20 00:55:00|17138.9|17123.9|17133.9|17118.9|17161.4|17146.4|17081.4|17066.4|128
1584666000000|2020-03-20 01:00:00|17143.9|17128.9|17143.9|17128.9|17166.4|17151.4|17098.9|17083.9|131
1584666300000|2020-03-20 01:05:00|17146.4|17131.4|17181.4|17166.4|17181.4|17166.4|17146.4|17131.4|70
1584666600000|2020-03-20 01:10:00|17178.9|17163.9|17181.4|17166.4|17196.4|17181.4|17141.4|17126.4|81
1584666900000|2020-03-20 01:15:00|17183.9|17168.9|17181.4|17166.4|17256.4|17241.4|17156.4|17141.4|239
1584667200000|2020-03-20 01:20:00|17178.9|17163.9|17301.4|17286.4|17306.4|17291.4|17156.4|17141.4|314
1584667500000|2020-03-20 01:25:00|17298.9|17283.9|17238.9|17223.9|17338.9|17323.9|17236.4|17221.4|269
1584667800000|2020-03-20 01:30:00|17236.4|17221.4|17218.9|17203.9|17238.9|17223.9|17188.9|17173.9|345
1584668100000|2020-03-20 01:35:00|17221.4|17206.4|17201.4|17186.4|17253.9|17238.9|17196.4|17181.4|314
1584668400000|2020-03-20 01:40:00|17186.4|17171.4|17098.9|17083.9|17186.4|17171.4|17098.9|17083.9|307
1584668700000|2020-03-20 01:45:00|17096.4|17081.4|17133.9|17118.9|17158.9|17143.9|17061.4|17046.4|281
1584669000000|2020-03-20 01:50:00|17131.4|17116.4|17121.4|17106.4|17161.4|17146.4|17091.4|17076.4|293
1584669300000|2020-03-20 01:55:00|17123.9|17108.9|17176.4|17161.4|17181.4|17166.4|17081.4|17066.4|211
1584669600000|2020-03-20 02:00:00|17178.9|17163.9|17131.4|17116.4|17196.4|17181.4|17131.4|17116.4|206
1584669900000|2020-03-20 02:05:00|17136.4|17121.4|17158.9|17143.9|17161.4|17146.4|17111.4|17096.4|107
1584670200000|2020-03-20 02:10:00|17161.4|17146.4|17223.9|17208.9|17223.9|17208.9|17161.4|17146.4|106
1584670500000|2020-03-20 02:15:00|17226.4|17211.4|17286.4|17271.4|17301.4|17286.4|17221.4|17206.4|180
1584670800000|2020-03-20 02:20:00|17288.9|17273.9|17233.9|17218.9|17303.9|17288.9|17231.4|17216.4|303
1584671100000|2020-03-20 02:25:00|17236.4|17221.4|17201.4|17186.4|17268.9|17253.9|17181.4|17166.4|219
1584671400000|2020-03-20 02:30:00|17203.9|17188.9|17201.4|17186.4|17226.4|17211.4|17161.4|17146.4|155
1584671700000|2020-03-20 02:35:00|17198.9|17183.9|17218.9|17203.9|17256.4|17241.4|17191.4|17176.4|102
1584672000000|2020-03-20 02:40:00|17221.4|17206.4|17201.4|17186.4|17233.9|17218.9|17198.9|17183.9|66
1584672300000|2020-03-20 02:45:00|17203.9|17188.9|17191.4|17176.4|17231.4|17216.4|17188.9|17173.9|35
1584672600000|2020-03-20 02:50:00|17188.9|17173.9|17161.4|17146.4|17201.4|17186.4|17146.4|17131.4|137
1584672900000|2020-03-20 02:55:00|17163.9|17148.9|17218.9|17203.9|17221.4|17206.4|17151.4|17136.4|86
1584673200000|2020-03-20 03:00:00|17216.4|17201.4|17126.4|17111.4|17216.4|17201.4|17126.4|17111.4|84
1584673500000|2020-03-20 03:05:00|17131.4|17116.4|17141.4|17126.4|17161.4|17146.4|17113.9|17098.9|135
1584673800000|2020-03-20 03:10:00|17143.9|17128.9|17166.4|17151.4|17178.9|17163.9|17133.9|17118.9|112
1584674100000|2020-03-20 03:15:00|17163.9|17148.9|17183.9|17168.9|17211.4|17196.4|17158.9|17143.9|188
1584674400000|2020-03-20 03:20:00|17186.4|17171.4|17123.9|17108.9|17188.9|17173.9|17116.4|17101.4|88
1584674700000|2020-03-20 03:25:00|17126.4|17111.4|17148.9|17133.9|17148.9|17133.9|17123.9|17108.9|52
1584675000000|2020-03-20 03:30:00|17136.4|17121.4|17096.4|17081.4|17141.4|17126.4|17088.9|17073.9|82
1584675300000|2020-03-20 03:35:00|17098.9|17083.9|17116.4|17101.4|17123.9|17108.9|17098.9|17083.9|48
1584675600000|2020-03-20 03:40:00|17118.9|17103.9|17146.4|17131.4|17153.9|17138.9|17118.9|17103.9|62
1584675900000|2020-03-20 03:45:00|17148.9|17133.9|17176.4|17161.4|17178.9|17163.9|17148.9|17133.9|105
1584676200000|2020-03-20 03:50:00|17178.9|17163.9|17131.4|17116.4|17178.9|17163.9|17131.4|17116.4|110
1584676500000|2020-03-20 03:55:00|17133.9|17118.9|17141.4|17126.4|17168.9|17153.9|17133.9|17118.9|52
1584676800000|2020-03-20 04:00:00|17143.9|17128.9|17156.4|17141.4|17168.9|17153.9|17138.9|17123.9|60
1584677100000|2020-03-20 04:05:00|17158.9|17143.9|17166.4|17151.4|17176.4|17161.4|17136.4|17121.4|42
1584677400000|2020-03-20 04:10:00|17168.9|17153.9|17166.4|17151.4|17176.4|17161.4|17146.4|17131.4|51
1584677700000|2020-03-20 04:15:00|17168.9|17153.9|17203.9|17188.9|17228.9|17213.9|17166.4|17151.4|115
1584678000000|2020-03-20 04:20:00|17201.4|17186.4|17256.4|17241.4|17263.9|17248.9|17201.4|17186.4|122
1584678300000|2020-03-20 04:25:00|17253.9|17238.9|17271.4|17256.4|17273.9|17258.9|17246.4|17231.4|56
1584678600000|2020-03-20 04:30:00|17273.9|17258.9|17268.9|17253.9|17273.9|17258.9|17226.4|17211.4|148
1584678900000|2020-03-20 04:35:00|17263.9|17248.9|17261.4|17246.4|17323.9|17308.9|17246.4|17231.4|252
1584679200000|2020-03-20 04:40:00|17263.9|17248.9|17261.4|17246.4|17283.9|17268.9|17231.4|17216.4|122
1584679500000|2020-03-20 04:45:00|17256.4|17241.4|17211.4|17196.4|17261.4|17246.4|17208.9|17193.9|71
1584679800000|2020-03-20 04:50:00|17208.9|17193.9|17211.4|17196.4|17238.9|17223.9|17208.9|17193.9|99
1584680100000|2020-03-20 04:55:00|17213.9|17198.9|17243.9|17228.9|17253.9|17238.9|17208.9|17193.9|53
1584680400000|2020-03-20 05:00:00|17246.4|17231.4|17223.9|17208.9|17251.4|17236.4|17211.4|17196.4|133
1584680700000|2020-03-20 05:05:00|17221.4|17206.4|17228.9|17213.9|17243.9|17228.9|17193.9|17178.9|136
1584681000000|2020-03-20 05:10:00|17231.4|17216.4|17186.4|17171.4|17256.4|17241.4|17183.9|17168.9|284
1584681300000|2020-03-20 05:15:00|17183.9|17168.9|17171.4|17156.4|17203.9|17188.9|17148.9|17133.9|391
1584681600000|2020-03-20 05:20:00|17168.9|17153.9|17226.4|17211.4|17228.9|17213.9|17151.4|17136.4|163
1584681900000|2020-03-20 05:25:00|17228.9|17213.9|17226.4|17211.4|17241.4|17226.4|17201.4|17186.4|272
1584682200000|2020-03-20 05:30:00|17223.9|17208.9|17261.4|17246.4|17263.9|17248.9|17208.9|17193.9|141
1584682500000|2020-03-20 05:35:00|17258.9|17243.9|17236.4|17221.4|17261.4|17246.4|17213.9|17198.9|124
1584682800000|2020-03-20 05:40:00|17233.9|17218.9|17223.9|17208.9|17253.9|17238.9|17223.9|17208.9|130
1584683100000|2020-03-20 05:45:00|17226.4|17211.4|17236.4|17221.4|17256.4|17241.4|17226.4|17211.4|92
1584683400000|2020-03-20 05:50:00|17241.4|17226.4|17241.4|17226.4|17281.4|17266.4|17218.9|17203.9|122
1584683700000|2020-03-20 05:55:00|17243.9|17228.9|17288.9|17273.9|17288.9|17273.9|17236.4|17221.4|178
1584684000000|2020-03-20 06:00:00|17293.9|17278.9|17316.4|17301.4|17323.9|17308.9|17258.9|17243.9|416
1584684300000|2020-03-20 06:05:00|17318.9|17303.9|17353.9|17338.9|17356.4|17341.4|17293.9|17278.9|235
1584684600000|2020-03-20 06:10:00|17351.4|17336.4|17361.4|17346.4|17366.4|17351.4|17313.9|17298.9|129
1584684900000|2020-03-20 06:15:00|17358.9|17343.9|17348.9|17333.9|17398.9|17383.9|17343.9|17328.9|222
1584685200000|2020-03-20 06:20:00|17351.4|17336.4|17346.4|17331.4|17361.4|17346.4|17328.9|17313.9|122
1584685500000|2020-03-20 06:25:00|17348.9|17333.9|17391.4|17376.4|17398.9|17383.9|17346.4|17331.4|84
1584685800000|2020-03-20 06:30:00|17393.9|17378.9|17371.4|17356.4|17408.9|17393.9|17353.9|17338.9|145
1584686100000|2020-03-20 06:35:00|17373.9|17358.9|17398.9|17383.9|17403.9|17388.9|17368.9|17353.9|119
1584686400000|2020-03-20 06:40:00|17393.9|17378.9|17411.4|17396.4|17436.4|17421.4|17388.9|17373.9|166
1584686700000|2020-03-20 06:45:00|17413.9|17398.9|17463.9|17448.9|17478.9|17463.9|17413.9|17398.9|66
1584687000000|2020-03-20 06:50:00|17461.4|17446.4|17473.9|17458.9|17493.9|17478.9|17448.9|17433.9|232
1584687300000|2020-03-20 06:55:00|17471.4|17456.4|17521.4|17506.4|17521.4|17506.4|17458.9|17443.9|237
1584687600000|2020-03-20 07:00:00|17523.9|17508.9|17466.4|17451.4|17578.9|17563.9|17456.4|17441.4|372
1584687900000|2020-03-20 07:05:00|17461.4|17446.4|17428.9|17413.9|17471.4|17456.4|17378.9|17363.9|329
1584688200000|2020-03-20 07:10:00|17431.4|17416.4|17558.9|17543.9|17566.4|17551.4|17428.9|17413.9|423
1584688500000|2020-03-20 07:15:00|17546.4|17531.4|17543.9|17528.9|17561.4|17546.4|17528.9|17513.9|158
1584688800000|2020-03-20 07:20:00|17546.4|17531.4|17628.9|17613.9|17628.9|17613.9|17513.9|17498.9|132
1584689100000|2020-03-20 07:25:00|17626.4|17611.4|17723.9|17708.9|17723.9|17708.9|17611.4|17596.4|319
1584689400000|2020-03-20 07:30:00|17718.9|17703.9|17598.9|17583.9|17718.9|17703.9|17596.4|17581.4|265
1584689700000|2020-03-20 07:35:00|17596.4|17581.4|17606.4|17591.4|17651.4|17636.4|17573.9|17558.9|160
1584690000000|2020-03-20 07:40:00|17608.9|17593.9|17661.4|17646.4|17661.4|17646.4|17598.9|17583.9|151
1584690300000|2020-03-20 07:45:00|17658.9|17643.9|17681.4|17666.4|17726.4|17711.4|17638.9|17623.9|347
1584690600000|2020-03-20 07:50:00|17678.9|17663.9|17683.9|17668.9|17713.9|17698.9|17653.9|17638.9|123
1584690900000|2020-03-20 07:55:00|17686.4|17671.4|17693.9|17678.9|17696.4|17681.4|17648.9|17633.9|174
1584691200000|2020-03-20 08:00:00|17696.4|17681.4|17728.9|17713.9|17738.9|17723.9|17646.4|17631.4|401
1584691500000|2020-03-20 08:05:00|17731.4|17716.4|17893.9|17878.9|17903.9|17888.9|17731.4|17716.4|619
1584691800000|2020-03-20 08:10:00|17896.4|17881.4|17921.4|17906.4|17938.9|17923.9|17886.4|17871.4|580
1584692100000|2020-03-20 08:15:00|17926.4|17911.4|17868.9|17853.9|17926.4|17911.4|17803.9|17788.9|237
1584692400000|2020-03-20 08:20:00|17871.4|17856.4|17831.4|17816.4|17933.9|17918.9|17821.4|17806.4|330
1584692700000|2020-03-20 08:25:00|17846.4|17831.4|17826.4|17811.4|17886.4|17871.4|17808.9|17793.9|366
1584693000000|2020-03-20 08:30:00|17823.9|17808.9|17793.9|17778.9|17823.9|17808.9|17716.4|17701.4|224
1584693300000|2020-03-20 08:35:00|17796.4|17781.4|17736.4|17721.4|17831.4|17816.4|17733.9|17718.9|120
1584693600000|2020-03-20 08:40:00|17728.9|17713.9|17661.4|17646.4|17733.9|17718.9|17646.4|17631.4|293
1584693900000|2020-03-20 08:45:00|17651.4|17636.4|17766.4|17751.4|17788.9|17773.9|17651.4|17636.4|238
1584694200000|2020-03-20 08:50:00|17763.9|17748.9|17743.9|17728.9|17811.4|17796.4|17721.4|17706.4|364
1584694500000|2020-03-20 08:55:00|17746.4|17731.4|17833.9|17818.9|17873.9|17858.9|17738.9|17723.9|123
1584694800000|2020-03-20 09:00:00|17828.9|17813.9|17858.9|17843.9|17903.9|17888.9|17823.9|17808.9|222
1584695100000|2020-03-20 09:05:00|17856.4|17841.4|17891.4|17876.4|17931.4|17916.4|17843.9|17828.9|173
1584695400000|2020-03-20 09:10:00|17883.9|17868.9|17911.4|17896.4|17926.4|17911.4|17856.4|17841.4|113
1584695700000|2020-03-20 09:15:00|17913.9|17898.9|17916.4|17901.4|17963.9|17948.9|17896.4|17881.4|301
1584696000000|2020-03-20 09:20:00|17918.9|17903.9|17906.4|17891.4|17953.9|17938.9|17896.4|17881.4|218
1584696300000|2020-03-20 09:25:00|17901.4|17886.4|17898.9|17883.9|17926.4|17911.4|17868.9|17853.9|414
1584696600000|2020-03-20 09:30:00|17901.4|17886.4|17916.4|17901.4|17928.9|17913.9|17873.9|17858.9|168
1584696900000|2020-03-20 09:35:00|17908.9|17893.9|17906.4|17891.4|17921.4|17906.4|17866.4|17851.4|247
1584697200000|2020-03-20 09:40:00|17903.9|17888.9|17876.4|17861.4|17926.4|17911.4|17876.4|17861.4|135
1584697500000|2020-03-20 09:45:00|17873.9|17858.9|17853.9|17838.9|17941.4|17926.4|17851.4|17836.4|256
1584697800000|2020-03-20 09:50:00|17856.4|17841.4|17956.4|17941.4|17971.4|17956.4|17848.9|17833.9|130
1584698100000|2020-03-20 09:55:00|17953.9|17938.9|17956.4|17941.4|17976.4|17961.4|17933.9|17918.9|76
1584698400000|2020-03-20 10:00:00|17958.9|17943.9|17951.4|17936.4|17971.4|17956.4|17903.9|17888.9|117
1584698700000|2020-03-20 10:05:00|17948.9|17933.9|18006.4|17991.4|18006.4|17991.4|17938.9|17923.9|166
1584699000000|2020-03-20 10:10:00|18003.9|17988.9|17971.4|17956.4|18023.9|18008.9|17961.4|17946.4|255
1584699300000|2020-03-20 10:15:00|17973.9|17958.9|17916.4|17901.4|18006.4|17991.4|17913.9|17898.9|163
1584699600000|2020-03-20 10:20:00|17913.9|17898.9|17908.9|17893.9|17913.9|17898.9|17846.4|17831.4|268
1584699900000|2020-03-20 10:25:00|17906.4|17891.4|17881.4|17866.4|17908.9|17893.9|17858.9|17843.9|373
1584700200000|2020-03-20 10:30:00|17878.9|17863.9|17861.4|17846.4|17908.9|17893.9|17841.4|17826.4|500
1584700500000|2020-03-20 10:35:00|17858.9|17843.9|17906.4|17891.4|17908.9|17893.9|17841.4|17826.4|145
1584700800000|2020-03-20 10:40:00|17903.9|17888.9|17838.9|17823.9|17903.9|17888.9|17838.9|17823.9|138
1584701100000|2020-03-20 10:45:00|17841.4|17826.4|17848.9|17833.9|17868.9|17853.9|17808.9|17793.9|97
1584701400000|2020-03-20 10:50:00|17851.4|17836.4|17826.4|17811.4|17898.9|17883.9|17823.9|17808.9|107
1584701700000|2020-03-20 10:55:00|17828.9|17813.9|17811.4|17796.4|17846.4|17831.4|17803.9|17788.9|119
1584702000000|2020-03-20 11:00:00|17801.4|17786.4|17791.4|17776.4|17806.4|17791.4|17771.4|17756.4|61
1584702300000|2020-03-20 11:05:00|17788.9|17773.9|17778.9|17763.9|17796.4|17781.4|17746.4|17731.4|106
1584702600000|2020-03-20 11:10:00|17776.4|17761.4|17728.9|17713.9|17778.9|17763.9|17721.4|17706.4|140
1584702900000|2020-03-20 11:15:00|17726.4|17711.4|17681.4|17666.4|17726.4|17711.4|17661.4|17646.4|231
1584703200000|2020-03-20 11:20:00|17678.9|17663.9|17601.4|17586.4|17678.9|17663.9|17598.9|17583.9|151
1584703500000|2020-03-20 11:25:00|17603.9|17588.9|17626.4|17611.4|17653.9|17638.9|17603.9|17588.9|305
1584703800000|2020-03-20 11:30:00|17623.9|17608.9|17708.9|17693.9|17721.4|17706.4|17618.9|17603.9|275
1584704100000|2020-03-20 11:35:00|17706.4|17691.4|17686.4|17671.4|17716.4|17701.4|17651.4|17636.4|333
1584704400000|2020-03-20 11:40:00|17688.9|17673.9|17671.4|17656.4|17716.4|17701.4|17663.9|17648.9|144
1584704700000|2020-03-20 11:45:00|17668.9|17653.9|17671.4|17656.4|17721.4|17706.4|17661.4|17646.4|88
1584705000000|2020-03-20 11:50:00|17673.9|17658.9|17733.9|17718.9|17753.9|17738.9|17668.9|17653.9|81
1584705300000|2020-03-20 11:55:00|17736.4|17721.4|17723.9|17708.9|17751.4|17736.4|17701.4|17686.4|73
1584705600000|2020-03-20 12:00:00|17721.4|17706.4|17761.4|17746.4|17783.9|17768.9|17711.4|17696.4|74
1584705900000|2020-03-20 12:05:00|17748.9|17733.9|17741.4|17726.4|17796.4|17781.4|17741.4|17726.4|200
1584706200000|2020-03-20 12:10:00|17743.9|17728.9|17726.4|17711.4|17771.4|17756.4|17688.9|17673.9|143
1584706500000|2020-03-20 12:15:00|17723.9|17708.9|17671.4|17656.4|17726.4|17711.4|17666.4|17651.4|123
1584706800000|2020-03-20 12:20:00|17666.4|17651.4|17658.9|17643.9|17708.9|17693.9|17658.9|17643.9|149
1584707100000|2020-03-20 12:25:00|17666.4|17651.4|17566.4|17551.4|17681.4|17666.4|17566.4|17551.4|301
1584707400000|2020-03-20 12:30:00|17568.9|17553.9|17591.4|17576.4|17601.4|17586.4|17556.4|17541.4|275
1584707700000|2020-03-20 12:35:00|17593.9|17578.9|17531.4|17516.4|17616.4|17601.4|17526.4|17511.4|239
1584708000000|2020-03-20 12:40:00|17528.9|17513.9|17541.4|17526.4|17606.4|17591.4|17503.9|17488.9|309
1584708300000|2020-03-20 12:45:00|17538.9|17523.9|17511.4|17496.4|17573.9|17558.9|17498.9|17483.9|120
1584708600000|2020-03-20 12:50:00|17513.9|17498.9|17556.4|17541.4|17561.4|17546.4|17483.9|17468.9|176
1584708900000|2020-03-20 12:55:00|17553.9|17538.9|17491.4|17476.4|17553.9|17538.9|17483.9|17468.9|364
1584709200000|2020-03-20 13:00:00|17488.9|17473.9|17558.9|17543.9|17576.4|17561.4|17486.4|17471.4|149
1584709500000|2020-03-20 13:05:00|17561.4|17546.4|17573.9|17558.9|17611.4|17596.4|17543.9|17528.9|225
1584709800000|2020-03-20 13:10:00|17576.4|17561.4|17578.9|17563.9|17588.9|17573.9|17511.4|17496.4|356
1584710100000|2020-03-20 13:15:00|17576.4|17561.4|17526.4|17511.4|17606.4|17591.4|17491.4|17476.4|580
1584710400000|2020-03-20 13:20:00|17531.4|17516.4|17536.4|17521.4|17586.4|17571.4|17508.9|17493.9|216
1584710700000|2020-03-20 13:25:00|17533.9|17518.9|17586.4|17571.4|17596.4|17581.4|17501.4|17486.4|194
1584711000000|2020-03-20 13:30:00|17573.9|17558.9|17646.4|17631.4|17648.9|17633.9|17531.4|17516.4|360
1584711300000|2020-03-20 13:35:00|17638.9|17623.9|17546.4|17531.4|17693.9|17678.9|17546.4|17531.4|530
1584711600000|2020-03-20 13:40:00|17556.4|17541.4|17448.9|17433.9|17561.4|17546.4|17421.4|17406.4|349
1584711900000|2020-03-20 13:45:00|17451.4|17436.4|17471.4|17456.4|17536.4|17521.4|17371.4|17356.4|873
1584712200000|2020-03-20 13:50:00|17468.9|17453.9|17533.9|17518.9|17583.9|17568.9|17456.4|17441.4|321
1584712500000|2020-03-20 13:55:00|17531.4|17516.4|17573.9|17558.9|17596.4|17581.4|17521.4|17506.4|219
1584712800000|2020-03-20 14:00:00|17571.4|17556.4|17696.4|17681.4|17716.4|17701.4|17561.4|17546.4|553
1584713100000|2020-03-20 14:05:00|17701.4|17686.4|17638.9|17623.9|17706.4|17691.4|17603.9|17588.9|296
1584713400000|2020-03-20 14:10:00|17631.4|17616.4|17631.4|17616.4|17671.4|17656.4|17606.4|17591.4|249
1584713700000|2020-03-20 14:15:00|17646.4|17631.4|17653.9|17638.9|17686.4|17671.4|17626.4|17611.4|219
1584714000000|2020-03-20 14:20:00|17651.4|17636.4|17718.9|17703.9|17733.9|17718.9|17626.4|17611.4|257
1584714300000|2020-03-20 14:25:00|17721.4|17706.4|17711.4|17696.4|17776.4|17761.4|17701.4|17686.4|194
1584714600000|2020-03-20 14:30:00|17713.9|17698.9|17793.9|17778.9|17803.9|17788.9|17713.9|17698.9|318
1584714900000|2020-03-20 14:35:00|17796.4|17781.4|17788.9|17773.9|17811.4|17796.4|17761.4|17746.4|238
1584715200000|2020-03-20 14:40:00|17786.4|17771.4|17743.9|17728.9|17826.4|17811.4|17716.4|17701.4|137
1584715500000|2020-03-20 14:45:00|17746.4|17731.4|17761.4|17746.4|17763.9|17748.9|17696.4|17681.4|159
1584715800000|2020-03-20 14:50:00|17763.9|17748.9|17866.4|17851.4|17906.4|17891.4|17761.4|17746.4|434
1584716100000|2020-03-20 14:55:00|17863.9|17848.9|17868.9|17853.9|17901.4|17886.4|17843.9|17828.9|146
1584716400000|2020-03-20 15:00:00|17866.4|17851.4|17813.9|17798.9|17883.9|17868.9|17803.9|17788.9|213
1584716700000|2020-03-20 15:05:00|17811.4|17796.4|17808.9|17793.9|17831.4|17816.4|17748.9|17733.9|417
1584717000000|2020-03-20 15:10:00|17811.4|17796.4|17801.4|17786.4|17863.9|17848.9|17786.4|17771.4|185
1584717300000|2020-03-20 15:15:00|17798.9|17783.9|17743.9|17728.9|17823.9|17808.9|17741.4|17726.4|105
1584717600000|2020-03-20 15:20:00|17741.4|17726.4|17643.9|17628.9|17743.9|17728.9|17631.4|17616.4|447
1584717900000|2020-03-20 15:25:00|17641.4|17626.4|17681.4|17666.4|17738.9|17723.9|17636.4|17621.4|204
1584718200000|2020-03-20 15:30:00|17678.9|17663.9|17671.4|17656.4|17716.4|17701.4|17621.4|17606.4|478
1584718500000|2020-03-20 15:35:00|17668.9|17653.9|17671.4|17656.4|17718.9|17703.9|17631.4|17616.4|302
1584718800000|2020-03-20 15:40:00|17668.9|17653.9|17676.4|17661.4|17726.4|17711.4|17646.4|17631.4|118
1584719100000|2020-03-20 15:45:00|17673.9|17658.9|17681.4|17666.4|17691.4|17676.4|17621.4|17606.4|194
1584719400000|2020-03-20 15:50:00|17676.4|17661.4|17661.4|17646.4|17718.9|17703.9|17636.4|17621.4|204
1584719700000|2020-03-20 15:55:00|17663.9|17648.9|17663.9|17648.9|17706.4|17691.4|17658.9|17643.9|326
1584720000000|2020-03-20 16:00:00|17661.4|17646.4|17656.4|17641.4|17693.9|17678.9|17636.4|17621.4|217
1584720300000|2020-03-20 16:05:00|17658.9|17643.9|17566.4|17551.4|17671.4|17656.4|17561.4|17546.4|388
1584720600000|2020-03-20 16:10:00|17563.9|17548.9|17626.4|17611.4|17646.4|17631.4|17563.9|17548.9|148
1584720900000|2020-03-20 16:15:00|17623.9|17608.9|17591.4|17576.4|17646.4|17631.4|17581.4|17566.4|182
1584721200000|2020-03-20 16:20:00|17588.9|17573.9|17568.9|17553.9|17621.4|17606.4|17536.4|17521.4|307
1584721500000|2020-03-20 16:25:00|17571.4|17556.4|17538.9|17523.9|17571.4|17556.4|17496.4|17481.4|477
1584721800000|2020-03-20 16:30:00|17541.4|17526.4|17631.4|17616.4|17641.4|17626.4|17513.9|17498.9|449
1584722100000|2020-03-20 16:35:00|17633.9|17618.9|17656.4|17641.4|17691.4|17676.4|17628.9|17613.9|741
1584722400000|2020-03-20 16:40:00|17663.9|17648.9|17713.9|17698.9|17758.9|17743.9|17633.9|17618.9|537
1584722700000|2020-03-20 16:45:00|17711.4|17696.4|17741.4|17726.4|17783.9|17768.9|17693.9|17678.9|387
1584723000000|2020-03-20 16:50:00|17738.9|17723.9|17808.9|17793.9|17828.9|17813.9|17738.9|17723.9|198
1584723300000|2020-03-20 16:55:00|17811.4|17796.4|17761.4|17746.4|17858.9|17843.9|17758.9|17743.9|251
1584723600000|2020-03-20 17:00:00|17758.9|17743.9|17771.4|17756.4|17863.9|17848.9|17738.9|17723.9|167
1584723900000|2020-03-20 17:05:00|17773.9|17758.9|17808.9|17793.9|17826.4|17811.4|17751.4|17736.4|96
1584724200000|2020-03-20 17:10:00|17811.4|17796.4|17741.4|17726.4|17846.4|17831.4|17741.4|17726.4|126
1584724500000|2020-03-20 17:15:00|17743.9|17728.9|17758.9|17743.9|17816.4|17801.4|17726.4|17711.4|158
1584724800000|2020-03-20 17:20:00|17761.4|17746.4|17691.4|17676.4|17763.9|17748.9|17681.4|17666.4|75
1584725100000|2020-03-20 17:25:00|17688.9|17673.9|17676.4|17661.4|17703.9|17688.9|17641.4|17626.4|283
1584725400000|2020-03-20 17:30:00|17678.9|17663.9|17688.9|17673.9|17721.4|17706.4|17656.4|17641.4|512
1584725700000|2020-03-20 17:35:00|17686.4|17671.4|17663.9|17648.9|17708.9|17693.9|17591.4|17576.4|265
1584726000000|2020-03-20 17:40:00|17661.4|17646.4|17646.4|17631.4|17691.4|17676.4|17636.4|17621.4|112
1584726300000|2020-03-20 17:45:00|17641.4|17626.4|17586.4|17571.4|17691.4|17676.4|17586.4|17571.4|113
1584726600000|2020-03-20 17:50:00|17576.4|17561.4|17608.9|17593.9|17641.4|17626.4|17576.4|17561.4|92
1584726900000|2020-03-20 17:55:00|17611.4|17596.4|17643.9|17628.9|17643.9|17628.9|17596.4|17581.4|30
1584727200000|2020-03-20 18:00:00|17641.4|17626.4|17676.4|17661.4|17688.9|17673.9|17616.4|17601.4|246
1584727500000|2020-03-20 18:05:00|17673.9|17658.9|17721.4|17706.4|17758.9|17743.9|17668.9|17653.9|164
1584727800000|2020-03-20 18:10:00|17723.9|17708.9|17638.9|17623.9|17733.9|17718.9|17638.9|17623.9|132
1584728100000|2020-03-20 18:15:00|17628.9|17613.9|17561.4|17546.4|17631.4|17616.4|17556.4|17541.4|168
1584728400000|2020-03-20 18:20:00|17563.9|17548.9|17528.9|17513.9|17616.4|17601.4|17518.9|17503.9|306
1584728700000|2020-03-20 18:25:00|17531.4|17516.4|17503.9|17488.9|17551.4|17536.4|17471.4|17456.4|176
1584729000000|2020-03-20 18:30:00|17501.4|17486.4|17428.9|17413.9|17548.9|17533.9|17426.4|17411.4|194
1584729300000|2020-03-20 18:35:00|17433.9|17418.9|17451.4|17436.4|17486.4|17471.4|17391.4|17376.4|177
1584729600000|2020-03-20 18:40:00|17438.9|17423.9|17493.9|17478.9|17503.9|17488.9|17428.9|17413.9|263
1584729900000|2020-03-20 18:45:00|17491.4|17476.4|17486.4|17471.4|17531.4|17516.4|17456.4|17441.4|264
1584730200000|2020-03-20 18:50:00|17488.9|17473.9|17376.4|17361.4|17553.9|17538.9|17368.9|17353.9|177
1584730500000|2020-03-20 18:55:00|17378.9|17363.9|17381.4|17366.4|17393.9|17378.9|17311.4|17296.4|427
1584730800000|2020-03-20 19:00:00|17386.4|17371.4|17346.4|17331.4|17436.4|17421.4|17323.9|17308.9|242
1584731100000|2020-03-20 19:05:00|17343.9|17328.9|17326.4|17311.4|17386.4|17371.4|17321.4|17306.4|328
1584731400000|2020-03-20 19:10:00|17328.9|17313.9|17453.9|17438.9|17478.9|17463.9|17303.9|17288.9|970
1584731700000|2020-03-20 19:15:00|17456.4|17441.4|17311.4|17296.4|17473.9|17458.9|17303.9|17288.9|277
1584732000000|2020-03-20 19:20:00|17308.9|17293.9|17298.9|17283.9|17366.4|17351.4|17293.9|17278.9|650
1584732300000|2020-03-20 19:25:00|17306.4|17291.4|17381.4|17366.4|17411.4|17396.4|17296.4|17281.4|806
1584732600000|2020-03-20 19:30:00|17383.9|17368.9|17398.9|17383.9|17441.4|17426.4|17323.9|17308.9|344
1584732900000|2020-03-20 19:35:00|17396.4|17381.4|17306.4|17291.4|17396.4|17381.4|17273.9|17258.9|322
1584733200000|2020-03-20 19:40:00|17303.9|17288.9|17243.9|17228.9|17401.4|17386.4|17243.9|17228.9|863
1584733500000|2020-03-20 19:45:00|17246.4|17231.4|17206.4|17191.4|17298.9|17283.9|17206.4|17191.4|571
1584733800000|2020-03-20 19:50:00|17203.9|17188.9|17193.9|17178.9|17231.4|17216.4|17143.9|17128.9|1011
1584734100000|2020-03-20 19:55:00|17191.4|17176.4|17141.4|17126.4|17251.4|17236.4|17141.4|17126.4|931
1584734400000|2020-03-20 20:00:00|17148.9|17133.9|17216.4|17201.4|17238.9|17223.9|17148.9|17133.9|517
1584734700000|2020-03-20 20:05:00|17213.9|17198.9|17206.4|17191.4|17251.4|17236.4|17203.9|17188.9|107
1584735000000|2020-03-20 20:10:00|17211.4|17196.4|17206.4|17191.4|17226.4|17211.4|17176.4|17161.4|114
1584735300000|2020-03-20 20:15:00|17210.4|17187.4|17212.9|17189.9|17230.4|17207.4|17210.4|17187.4|28
1584735600000|2020-03-20 20:20:00|17210.4|17187.4|17187.9|17164.9|17215.4|17192.4|17187.9|17164.9|9
1584735900000|2020-03-20 20:25:00|17192.9|17169.9|17185.4|17162.4|17192.9|17169.9|17170.4|17147.4|14
1584736200000|2020-03-20 20:30:00|17175.4|17152.4|17157.9|17134.9|17185.4|17162.4|17097.9|17074.9|114
1584736500000|2020-03-20 20:35:00|17160.4|17137.4|17130.4|17107.4|17160.4|17137.4|17107.9|17084.9|40
1584736800000|2020-03-20 20:40:00|17135.4|17112.4|17102.9|17079.9|17135.4|17112.4|17092.9|17069.9|37
1584737100000|2020-03-20 20:45:00|17105.4|17082.4|17075.4|17052.4|17110.4|17087.4|17075.4|17052.4|48
1584737400000|2020-03-20 20:50:00|17090.4|17067.4|17107.9|17084.9|17120.4|17097.4|17087.9|17064.9|61
1584737700000|2020-03-20 20:55:00|17105.4|17082.4|17123.3|17085.3|17136.7|17104.9|17097.9|17074.9|21
1584738000000|2020-03-20 21:00:00|17122.5|17084.5|17122.5|17084.5|17122.5|17084.5|17122.5|17084.5|0
1584914400000|2020-03-22 22:00:00|16680.4|16657.4|16427.9|16404.9|16687.9|16664.9|16427.9|16404.9|212
1584914700000|2020-03-22 22:05:00|16430.4|16407.4|16262.9|16239.9|16470.4|16447.4|16252.9|16229.9|158
1584915000000|2020-03-22 22:10:00|16265.4|16242.4|15695.4|15672.4|16272.9|16249.9|15307.9|15284.9|555
1584915300000|2020-03-22 22:15:00|15692.9|15669.9|16005.4|15982.4|16005.4|15982.4|15682.9|15659.9|318
1584915600000|2020-03-22 22:20:00|16022.9|15999.9|16150.4|16127.4|16207.9|16184.9|16022.9|15999.9|291
1584915900000|2020-03-22 22:25:00|16125.4|16102.4|16047.9|16024.9|16125.4|16102.4|16007.9|15984.9|173
1584916200000|2020-03-22 22:30:00|16030.4|16007.4|16042.9|16019.9|16047.9|16024.9|16025.4|16002.4|90
1584916500000|2020-03-22 22:35:00|16040.4|16017.4|16045.4|16022.4|16047.9|16024.9|16032.9|16009.9|87
1584916800000|2020-03-22 22:40:00|16047.9|16024.9|16115.4|16092.4|16125.4|16102.4|16045.4|16022.4|115
1584917100000|2020-03-22 22:45:00|16112.9|16089.9|16135.4|16112.4|16150.4|16127.4|16082.9|16059.9|115
1584917400000|2020-03-22 22:50:00|16130.4|16107.4|16042.9|16019.9|16130.4|16107.4|16032.9|16009.9|136
1584917700000|2020-03-22 22:55:00|16060.4|16037.4|16080.4|16057.4|16090.4|16067.4|16032.9|16009.9|67
1584918000000|2020-03-22 23:00:00|16082.9|16059.9|16060.4|16037.4|16105.4|16082.4|16052.9|16029.9|191
1584918300000|2020-03-22 23:05:00|16057.9|16034.9|16057.9|16034.9|16062.9|16039.9|16055.4|16032.4|34
1584918600000|2020-03-22 23:10:00|16055.4|16032.4|16057.9|16034.9|16062.9|16039.9|16052.9|16029.9|74
1584918900000|2020-03-22 23:15:00|16060.4|16037.4|16057.9|16034.9|16062.9|16039.9|16055.4|16032.4|54
1584919200000|2020-03-22 23:20:00|16060.4|16037.4|16067.9|16044.9|16067.9|16044.9|16060.4|16037.4|67
1584919500000|2020-03-22 23:25:00|16065.4|16042.4|16052.9|16029.9|16067.9|16044.9|15997.9|15974.9|623
1584919800000|2020-03-22 23:30:00|16065.4|16042.4|16246.4|16231.4|16313.9|16298.9|16058.9|16042.4|28743
1584920100000|2020-03-22 23:35:00|16243.9|16228.9|16453.9|16438.9|16458.9|16443.9|16241.4|16226.4|1198
1584920400000|2020-03-22 23:40:00|16458.9|16443.9|16568.9|16553.9|16616.4|16601.4|16438.9|16423.9|2191
1584920700000|2020-03-22 23:45:00|16573.9|16558.9|16581.4|16566.4|16643.9|16628.9|16381.4|16366.4|3182
1584921000000|2020-03-22 23:50:00|16578.9|16563.9|16593.9|16578.9|16643.9|16628.9|16536.4|16521.4|875
1584921300000|2020-03-22 23:55:00|16596.4|16581.4|16506.4|16491.4|16676.4|16661.4|16503.9|16488.9|1605
1584921600000|2020-03-23 00:00:00|16511.4|16496.4|16628.9|16613.9|16751.4|16736.4|16496.4|16481.4|4143
1584921900000|2020-03-23 00:05:00|16621.4|16606.4|16671.4|16656.4|16706.4|16691.4|16566.4|16551.4|1851
1584922200000|2020-03-23 00:10:00|16668.9|16653.9|16658.9|16643.9|16693.9|16678.9|16638.9|16623.9|962
1584922500000|2020-03-23 00:15:00|16661.4|16646.4|16571.4|16556.4|16663.9|16648.9|16503.9|16488.9|2430
1584922800000|2020-03-23 00:20:00|16568.9|16553.9|16636.4|16621.4|16636.4|16621.4|16498.9|16483.9|1690
1584923100000|2020-03-23 00:25:00|16633.9|16618.9|16636.4|16621.4|16656.4|16641.4|16593.9|16578.9|1112
1584923400000|2020-03-23 00:30:00|16633.9|16618.9|16576.4|16561.4|16638.9|16623.9|16543.9|16528.9|1137
1584923700000|2020-03-23 00:35:00|16573.9|16558.9|16571.5|16556.5|16601.5|16586.5|16511.5|16496.5|1472
1584924000000|2020-03-23 00:40:00|16569|16554|16524|16509|16596.5|16581.5|16511.5|16496.5|1010
1584924300000|2020-03-23 00:45:00|16521.5|16506.5|16559|16544|16584|16569|16521.5|16506.5|536
1584924600000|2020-03-23 00:50:00|16561.5|16546.5|16551.5|16536.5|16566.5|16551.5|16514|16499|699
1584924900000|2020-03-23 00:55:00|16554|16539|16449|16434|16554|16539|16444|16429|1651
1584925200000|2020-03-23 01:00:00|16454|16439|16499|16484|16519|16504|16439|16424|1204
1584925500000|2020-03-23 01:05:00|16501.5|16486.5|16519|16504|16519|16504|16459|16444|950
1584925800000|2020-03-23 01:10:00|16524|16509|16514|16499|16539|16524|16504|16489|864
1584926100000|2020-03-23 01:15:00|16516.5|16501.5|16459|16444|16536.5|16521.5|16454|16439|980
1584926400000|2020-03-23 01:20:00|16456.5|16441.5|16509|16494|16509|16494|16454|16439|670
1584926700000|2020-03-23 01:25:00|16511.5|16496.5|16524|16509|16541.5|16526.5|16494|16479|648
1584927000000|2020-03-23 01:30:00|16526.5|16511.5|16629|16614|16631.5|16616.5|16526.5|16511.5|1563
1584927300000|2020-03-23 01:35:00|16624|16609|16629|16614|16651.5|16636.5|16564|16549|938
1584927600000|2020-03-23 01:40:00|16626.5|16611.5|16589|16574|16626.5|16611.5|16554|16539|1011
1584927900000|2020-03-23 01:45:00|16591.5|16576.5|16614|16599|16629|16614|16524|16509|1279
1584928200000|2020-03-23 01:50:00|16616.5|16601.5|16661.5|16646.5|16666.5|16651.5|16574|16559|1049
1584928500000|2020-03-23 01:55:00|16664|16649|16699|16684|16709|16694|16641.5|16626.5|1419
1584928800000|2020-03-23 02:00:00|16696.5|16681.5|16636.5|16621.5|16699|16684|16619|16604|803
1584929100000|2020-03-23 02:05:00|16634|16619|16664|16649|16699|16684|16624|16609|755
1584929400000|2020-03-23 02:10:00|16666.5|16651.5|16654|16639|16676.5|16661.5|16629|16614|699
1584929700000|2020-03-23 02:15:00|16651.5|16636.5|16589|16574|16659|16644|16589|16574|589
1584930000000|2020-03-23 02:20:00|16591.5|16576.5|16549|16534|16594|16579|16549|16534|969
1584930300000|2020-03-23 02:25:00|16546.5|16531.5|16594|16579|16601.5|16586.5|16544|16529|850
1584930600000|2020-03-23 02:30:00|16596.5|16581.5|16621.5|16606.5|16634|16619|16539|16524|789
1584930900000|2020-03-23 02:35:00|16624|16609|16626.5|16611.5|16656.5|16641.5|16579|16564|755
1584931200000|2020-03-23 02:40:00|16624|16609|16629|16614|16659|16644|16604|16589|614
1584931500000|2020-03-23 02:45:00|16631.5|16616.5|16671.5|16656.5|16696.5|16681.5|16619|16604|478
1584931800000|2020-03-23 02:50:00|16674|16659|16654|16639|16686.5|16671.5|16644|16629|385
1584932100000|2020-03-23 02:55:00|16656.5|16641.5|16689|16674|16691.5|16676.5|16646.5|16631.5|412
1584932400000|2020-03-23 03:00:00|16691.5|16676.5|16824|16809|16831.5|16816.5|16689|16674|975
1584932700000|2020-03-23 03:05:00|16826.5|16811.5|16834|16819|16834|16819|16776.5|16761.5|965
1584933000000|2020-03-23 03:10:00|16839|16824|16769|16754|16846.5|16831.5|16756.5|16741.5|638
1584933300000|2020-03-23 03:15:00|16764|16749|16784|16769|16784|16769|16744|16729|293
1584933600000|2020-03-23 03:20:00|16786.5|16771.5|16879|16864|16884|16869|16784|16769|884
1584933900000|2020-03-23 03:25:00|16876.5|16861.5|16909|16894|16924|16909|16846.5|16831.5|1229
1584934200000|2020-03-23 03:30:00|16906.5|16891.5|16826.5|16811.5|16914|16899|16804|16789|1452
1584934500000|2020-03-23 03:35:00|16824|16809|16796.5|16781.5|16854|16839|16796.5|16781.5|708
1584934800000|2020-03-23 03:40:00|16791.5|16776.5|16784|16769|16804|16789|16761.5|16746.5|763
1584935100000|2020-03-23 03:45:00|16786.5|16771.5|16856.5|16841.5|16874|16859|16784|16769|552
1584935400000|2020-03-23 03:50:00|16854|16839|16834|16819|16904|16889|16824|16809|590
1584935700000|2020-03-23 03:55:00|16831.5|16816.5|16821.5|16806.5|16861.5|16846.5|16816.5|16801.5|477
1584936000000|2020-03-23 04:00:00|16819|16804|16831.5|16816.5|16844|16829|16804|16789|614
1584936300000|2020-03-23 04:05:00|16829|16814|16791.5|16776.5|16874|16859|16784|16769|716
1584936600000|2020-03-23 04:10:00|16794|16779|16826.5|16811.5|16854|16839|16794|16779|710
1584936900000|2020-03-23 04:15:00|16829|16814|16891.5|16876.5|16891.5|16876.5|16804|16789|529
1584937200000|2020-03-23 04:20:00|16894|16879|16889|16874|16921.5|16906.5|16869|16854|806
1584937500000|2020-03-23 04:25:00|16886.5|16871.5|16849|16834|16899|16884|16829|16814|944
1584937800000|2020-03-23 04:30:00|16846.5|16831.5|16916.5|16901.5|16956.5|16941.5|16844|16829|930
1584938100000|2020-03-23 04:35:00|16914|16899|16939|16924|16961.5|16946.5|16896.5|16881.5|660
1584938400000|2020-03-23 04:40:00|16941.5|16926.5|16939|16924|16949|16934|16884|16869|719
1584938700000|2020-03-23 04:45:00|16936.5|16921.5|16974|16959|16976.5|16961.5|16919|16904|557
1584939000000|2020-03-23 04:50:00|16976.5|16961.5|16964|16949|16996.5|16981.5|16941.5|16926.5|815
1584939300000|2020-03-23 04:55:00|16961.5|16946.5|17001.5|16986.5|17024|17009|16939|16924|588
1584939600000|2020-03-23 05:00:00|17004|16989|16964|16949|17024|17009|16944|16929|1090
1584939900000|2020-03-23 05:05:00|16961.5|16946.5|16929|16914|16981.5|16966.5|16926.5|16911.5|1005
1584940200000|2020-03-23 05:10:00|16926.5|16911.5|16889|16874|16944|16929|16846.5|16831.5|1576
1584940500000|2020-03-23 05:15:00|16891.5|16876.5|16839|16824|16894|16879|16789|16774|1445
1584940800000|2020-03-23 05:20:00|16836.5|16821.5|16806.5|16791.5|16844|16829|16744|16729|1412
1584941100000|2020-03-23 05:25:00|16804|16789|16819|16804|16846.5|16831.5|16799|16784|1100
1584941400000|2020-03-23 05:30:00|16814|16799|16854|16839|16864|16849|16759|16744|1382
1584941700000|2020-03-23 05:35:00|16856.5|16841.5|16884|16869|16909|16894|16849|16834|1277
1584942000000|2020-03-23 05:40:00|16879|16864|16854|16839|16884|16869|16824|16809|888
1584942300000|2020-03-23 05:45:00|16859|16844|16866.5|16851.5|16894|16879|16829|16814|1216
1584942600000|2020-03-23 05:50:00|16869|16854|16864|16849|16894|16879|16859|16844|1454
1584942900000|2020-03-23 05:55:00|16866.5|16851.5|16841.5|16826.5|16889|16874|16821.5|16806.5|3287
1584943200000|2020-03-23 06:00:00|16839|16824|16851.5|16836.5|16891.5|16876.5|16804|16789|4581
1584943500000|2020-03-23 06:05:00|16849|16834|17006.5|16991.5|17039|17024|16849|16834|3341
1584943800000|2020-03-23 06:10:00|17001.5|16986.5|17051.5|17036.5|17064|17049|16991.5|16976.5|1857
1584944100000|2020-03-23 06:15:00|17059|17044|17209|17194|17209|17194|17056.5|17041.5|3685
1584944400000|2020-03-23 06:20:00|17214|17199|17216.5|17201.5|17314|17299|17179|17164|2485
1584944700000|2020-03-23 06:25:00|17214|17199|17176.5|17161.5|17219|17204|17161.5|17146.5|653
1584945000000|2020-03-23 06:30:00|17186.5|17171.5|17236.5|17221.5|17236.5|17221.5|17176.5|17161.5|362
1584945300000|2020-03-23 06:35:00|17234|17219|17221.5|17206.5|17254|17239|17219|17204|71
1584945600000|2020-03-23 06:40:00|17219|17204|17196.5|17181.5|17219|17204|17189|17174|87
1584945900000|2020-03-23 06:45:00|17194|17179|17231.5|17216.5|17231.5|17216.5|17191.5|17176.5|201
1584946200000|2020-03-23 06:50:00|17234|17219|17359|17344|17364|17349|17229|17214|730
1584946500000|2020-03-23 06:55:00|17361.5|17346.5|17296.5|17281.5|17361.5|17346.5|17254|17239|401
1584946800000|2020-03-23 07:00:00|17289|17274|17336.5|17321.5|17359|17344|17289|17274|324
1584947100000|2020-03-23 07:05:00|17339|17324|17281.5|17266.5|17339|17324|17261.5|17246.5|152
1584947400000|2020-03-23 07:10:00|17284|17269|17351.5|17336.5|17361.5|17346.5|17276.5|17261.5|194
1584947700000|2020-03-23 07:15:00|17354|17339|17306.5|17291.5|17379|17364|17301.5|17286.5|243
1584948000000|2020-03-23 07:20:00|17299|17284|17249|17234|17324|17309|17249|17234|262
1584948300000|2020-03-23 07:25:00|17251.5|17236.5|17191.5|17176.5|17261.5|17246.5|17181.5|17166.5|650
1584948600000|2020-03-23 07:30:00|17194|17179|17096.5|17081.5|17204|17189|17086.5|17071.5|876
1584948900000|2020-03-23 07:35:00|17099|17084|17139|17124|17141.5|17126.5|17081.5|17066.5|301
1584949200000|2020-03-23 07:40:00|17141.5|17126.5|17121.5|17106.5|17159|17144|17079|17064|435
1584949500000|2020-03-23 07:45:00|17124|17109|17089|17074|17151.5|17136.5|17074|17059|370
1584949800000|2020-03-23 07:50:00|17086.5|17071.5|17104|17089|17149|17134|17081.5|17066.5|333
1584950100000|2020-03-23 07:55:00|17101.5|17086.5|17156.5|17141.5|17159|17144|17089|17074|412
1584950400000|2020-03-23 08:00:00|17151.5|17136.5|17154|17139|17251.5|17236.5|17151.5|17136.5|651
1584950700000|2020-03-23 08:05:00|17151.5|17136.5|17194|17179|17226.5|17211.5|17134|17119|432
1584951000000|2020-03-23 08:10:00|17196.5|17181.5|17151.5|17136.5|17199|17184|17116.5|17101.5|658
1584951300000|2020-03-23 08:15:00|17149|17134|17146.5|17131.5|17174|17159|17074|17059|659
1584951600000|2020-03-23 08:20:00|17149|17134|17091.5|17076.5|17156.5|17141.5|17086.5|17071.5|606
1584951900000|2020-03-23 08:25:00|17094|17079|17164|17149|17164|17149|17091.5|17076.5|405
1584952200000|2020-03-23 08:30:00|17171.5|17156.5|17126.5|17111.5|17174|17159|17104|17089|320
1584952500000|2020-03-23 08:35:00|17129|17114|17091.5|17076.5|17154|17139|17081.5|17066.5|278
1584952800000|2020-03-23 08:40:00|17094|17079|17121.5|17106.5|17136.5|17121.5|17086.5|17071.5|353
1584953100000|2020-03-23 08:45:00|17124|17109|17136.5|17121.5|17169|17154|17106.5|17091.5|390
1584953400000|2020-03-23 08:50:00|17139|17124|17114|17099|17154|17139|17089|17074|233
1584953700000|2020-03-23 08:55:00|17111.5|17096.5|17114|17099|17151.5|17136.5|17099|17084|280
1584954000000|2020-03-23 09:00:00|17116.5|17101.5|17234|17219|17251.5|17236.5|17109|17094|415
1584954300000|2020-03-23 09:05:00|17239|17224|17286.5|17271.5|17291.5|17276.5|17229|17214|535
1584954600000|2020-03-23 09:10:00|17284|17269|17211.5|17196.5|17286.5|17271.5|17204|17189|314
1584954900000|2020-03-23 09:15:00|17214|17199|17241.5|17226.5|17249|17234|17199|17184|348
1584955200000|2020-03-23 09:20:00|17239|17224|17206.5|17191.5|17261.5|17246.5|17189|17174|254
1584955500000|2020-03-23 09:25:00|17209|17194|17196.5|17181.5|17211.5|17196.5|17166.5|17151.5|212
1584955800000|2020-03-23 09:30:00|17199|17184|17239|17224|17251.5|17236.5|17194|17179|196
1584956100000|2020-03-23 09:35:00|17236.5|17221.5|17274|17259|17276.5|17261.5|17229|17214|232
1584956400000|2020-03-23 09:40:00|17266.5|17251.5|17271.5|17256.5|17284|17269|17254|17239|145
1584956700000|2020-03-23 09:45:00|17274|17259|17304|17289|17331.5|17316.5|17271.5|17256.5|381
1584957000000|2020-03-23 09:50:00|17306.5|17291.5|17296.5|17281.5|17311.5|17296.5|17259|17244|210
1584957300000|2020-03-23 09:55:00|17299|17284|17284|17269|17311.5|17296.5|17274|17259|166
1584957600000|2020-03-23 10:00:00|17286.5|17271.5|17276.5|17261.5|17286.5|17271.5|17254|17239|186
1584957900000|2020-03-23 10:05:00|17274|17259|17304|17289|17326.5|17311.5|17274|17259|114
1584958200000|2020-03-23 10:10:00|17306.5|17291.5|17276.5|17261.5|17319|17304|17274|17259|141
1584958500000|2020-03-23 10:15:00|17274|17259|17254|17239|17286.5|17271.5|17254|17239|61
1584958800000|2020-03-23 10:20:00|17251.5|17236.5|17241.5|17226.5|17274|17259|17241.5|17226.5|67
1584959100000|2020-03-23 10:25:00|17244|17229|17276.5|17261.5|17286.5|17271.5|17234|17219|122
1584959400000|2020-03-23 10:30:00|17279|17264|17296.5|17281.5|17299|17284|17264|17249|91
1584959700000|2020-03-23 10:35:00|17294|17279|17324|17309|17341.5|17326.5|17286.5|17271.5|310
1584960000000|2020-03-23 10:40:00|17326.5|17311.5|17311.5|17296.5|17336.5|17321.5|17299|17284|282
1584960300000|2020-03-23 10:45:00|17309|17294|17306.5|17291.5|17341.5|17326.5|17301.5|17286.5|187
1584960600000|2020-03-23 10:50:00|17304|17289|17291.5|17276.5|17311.5|17296.5|17274|17259|172
1584960900000|2020-03-23 10:55:00|17294|17279|17294|17279|17309|17294|17284|17269|383
1584961200000|2020-03-23 11:00:00|17296.5|17281.5|17251.5|17236.5|17304|17289|17246.5|17231.5|385
1584961500000|2020-03-23 11:05:00|17254|17239|17249|17234|17274|17259|17231.5|17216.5|306
1584961800000|2020-03-23 11:10:00|17246.5|17231.5|17246.5|17231.5|17266.5|17251.5|17234|17219|171
1584962100000|2020-03-23 11:15:00|17249|17234|17234|17219|17251.5|17236.5|17229|17214|278
1584962400000|2020-03-23 11:20:00|17231.5|17216.5|17254|17239|17256.5|17241.5|17231.5|17216.5|179
1584962700000|2020-03-23 11:25:00|17256.5|17241.5|17216.5|17201.5|17256.5|17241.5|17206.5|17191.5|241
1584963000000|2020-03-23 11:30:00|17219|17204|17164|17149|17221.5|17206.5|17164|17149|210
1584963300000|2020-03-23 11:35:00|17166.5|17151.5|17126.5|17111.5|17174|17159|17116.5|17101.5|296
1584963600000|2020-03-23 11:40:00|17124|17109|17139|17124|17159|17144|17121.5|17106.5|179
1584963900000|2020-03-23 11:45:00|17141.5|17126.5|17161.5|17146.5|17171.5|17156.5|17136.5|17121.5|117
1584964200000|2020-03-23 11:50:00|17159|17144|17136.5|17121.5|17166.5|17151.5|17116.5|17101.5|173
1584964500000|2020-03-23 11:55:00|17134|17119|17146.5|17131.5|17159|17144|17121.5|17106.5|101
1584964800000|2020-03-23 12:00:00|17154|17139|17336.5|17321.5|17339|17324|17141.5|17126.5|1613
1584965100000|2020-03-23 12:05:00|17339|17324|17356.5|17341.5|17356.5|17341.5|17299|17284|1396
1584965400000|2020-03-23 12:10:00|17354|17339|17501.5|17486.5|17524|17509|17351.5|17336.5|1419
1584965700000|2020-03-23 12:15:00|17499|17484|17616.5|17601.5|17681.5|17666.5|17471.5|17456.5|1686
1584966000000|2020-03-23 12:20:00|17619|17604|17804|17789|17854|17839|17616.5|17601.5|2394
1584966300000|2020-03-23 12:25:00|17801.5|17786.5|17654|17639|17819|17804|17644|17629|1460
1584966600000|2020-03-23 12:30:00|17656.5|17641.5|17606.5|17591.5|17656.5|17641.5|17561.5|17546.5|888
1584966900000|2020-03-23 12:35:00|17609|17594|17606.5|17591.5|17641.5|17626.5|17551.5|17536.5|736
1584967200000|2020-03-23 12:40:00|17609|17594|17674|17659|17719|17704|17596.5|17581.5|971
1584967500000|2020-03-23 12:45:00|17676.5|17661.5|17656.5|17641.5|17681.5|17666.5|17639|17624|646
1584967800000|2020-03-23 12:50:00|17659|17644|17646.5|17631.5|17659|17644|17579|17564|701
1584968100000|2020-03-23 12:55:00|17644|17629|17626.5|17611.5|17659|17644|17611.5|17596.5|912
1584968400000|2020-03-23 13:00:00|17624|17609|17679|17664|17694|17679|17611.5|17596.5|416
1584968700000|2020-03-23 13:05:00|17676.5|17661.5|17636.5|17621.5|17689|17674|17636.5|17621.5|513
1584969000000|2020-03-23 13:10:00|17644|17629|17634|17619|17659|17644|17581.5|17566.5|648
1584969300000|2020-03-23 13:15:00|17631.5|17616.5|17624|17609|17639|17624|17596.5|17581.5|601
1584969600000|2020-03-23 13:20:00|17621.5|17606.5|17559|17544|17624|17609|17536.5|17521.5|408
1584969900000|2020-03-23 13:25:00|17561.5|17546.5|17484|17469|17566.5|17551.5|17481.5|17466.5|666
1584970200000|2020-03-23 13:30:00|17486.5|17471.5|17439|17424|17496.5|17481.5|17381.5|17366.5|1718
1584970500000|2020-03-23 13:35:00|17441.5|17426.5|17311.5|17296.5|17454|17439|17279|17264|1376
1584970800000|2020-03-23 13:40:00|17314|17299|17336.5|17321.5|17374|17359|17304|17289|845
1584971100000|2020-03-23 13:45:00|17331.5|17316.5|17406.5|17391.5|17446.5|17431.5|17311.5|17296.5|995
1584971400000|2020-03-23 13:50:00|17404|17389|17414|17399|17454|17439|17344|17329|683
1584971700000|2020-03-23 13:55:00|17411.5|17396.5|17474|17459|17494|17479|17411.5|17396.5|636
1584972000000|2020-03-23 14:00:00|17479|17464|17366.5|17351.5|17484|17469|17329|17314|907
1584972300000|2020-03-23 14:05:00|17369|17354|17414|17399|17439|17424|17369|17354|420
1584972600000|2020-03-23 14:10:00|17416.5|17401.5|17484|17469|17504|17489|17411.5|17396.5|564
1584972900000|2020-03-23 14:15:00|17481.5|17466.5|17391.5|17376.5|17504|17489|17381.5|17366.5|471
1584973200000|2020-03-23 14:20:00|17394|17379|17449|17434|17456.5|17441.5|17374|17359|589
1584973500000|2020-03-23 14:25:00|17451.5|17436.5|17439|17424|17474|17459|17399|17384|339
1584973800000|2020-03-23 14:30:00|17441.5|17426.5|17434|17419|17454|17439|17401.5|17386.5|486
1584974100000|2020-03-23 14:35:00|17436.5|17421.5|17429|17414|17449|17434|17386.5|17371.5|403
1584974400000|2020-03-23 14:40:00|17426.5|17411.5|17459|17444|17489|17474|17411.5|17396.5|483
1584974700000|2020-03-23 14:45:00|17456.5|17441.5|17436.5|17421.5|17461.5|17446.5|17414|17399|394
1584975000000|2020-03-23 14:50:00|17439|17424|17421.5|17406.5|17469|17454|17406.5|17391.5|320
1584975300000|2020-03-23 14:55:00|17419|17404|17369|17354|17429|17414|17364|17349|399
1584975600000|2020-03-23 15:00:00|17371.5|17356.5|17396.5|17381.5|17414|17399|17334|17319|585
1584975900000|2020-03-23 15:05:00|17399|17384|17369|17354|17399|17384|17346.5|17331.5|490
1584976200000|2020-03-23 15:10:00|17371.5|17356.5|17291.5|17276.5|17404|17389|17279|17264|703
1584976500000|2020-03-23 15:15:00|17294|17279|17259|17244|17316.5|17301.5|17236.5|17221.5|435
1584976800000|2020-03-23 15:20:00|17256.5|17241.5|17206.5|17191.5|17256.5|17241.5|17184|17169|320
1584977100000|2020-03-23 15:25:00|17204|17189|17186.5|17171.5|17236.5|17221.5|17181.5|17166.5|315
1584977400000|2020-03-23 15:30:00|17189|17174|17196.5|17181.5|17239|17224|17171.5|17156.5|476
1584977700000|2020-03-23 15:35:00|17199|17184|17179|17164|17231.5|17216.5|17156.5|17141.5|350
1584978000000|2020-03-23 15:40:00|17181.5|17166.5|17169|17154|17224|17209|17161.5|17146.5|564
1584978300000|2020-03-23 15:45:00|17174|17159|17216.5|17201.5|17219|17204|17159|17144|523
1584978600000|2020-03-23 15:50:00|17214|17199|17284|17269|17309|17294|17201.5|17186.5|726
1584978900000|2020-03-23 15:55:00|17281.5|17266.5|17294|17279|17314|17299|17236.5|17221.5|383
1584979200000|2020-03-23 16:00:00|17291.5|17276.5|17329|17314|17351.5|17336.5|17279|17264|403
1584979500000|2020-03-23 16:05:00|17334|17319|17251.5|17236.5|17344|17329|17249|17234|461
1584979800000|2020-03-23 16:10:00|17256.5|17241.5|17266.5|17251.5|17271.5|17256.5|17221.5|17206.5|367
1584980100000|2020-03-23 16:15:00|17269|17254|17339|17324|17376.5|17361.5|17244|17229|844
1584980400000|2020-03-23 16:20:00|17359|17344|17336.5|17321.5|17376.5|17361.5|17316.5|17301.5|546
1584980700000|2020-03-23 16:25:00|17339|17324|17319|17304|17366.5|17351.5|17286.5|17271.5|361
1584981000000|2020-03-23 16:30:00|17321.5|17306.5|17321.5|17306.5|17326.5|17311.5|17261.5|17246.5|414
1584981300000|2020-03-23 16:35:00|17314|17299|17354|17339|17369|17354|17291.5|17276.5|315
1584981600000|2020-03-23 16:40:00|17359|17344|17431.5|17416.5|17441.5|17426.5|17341.5|17326.5|551
1584981900000|2020-03-23 16:45:00|17434|17419|17489|17474|17509|17494|17396.5|17381.5|877
1584982200000|2020-03-23 16:50:00|17494|17479|17476.5|17461.5|17501.5|17486.5|17429|17414|567
1584982500000|2020-03-23 16:55:00|17474|17459|17506.5|17491.5|17529|17514|17464|17449|492
1584982800000|2020-03-23 17:00:00|17509|17494|17421.5|17406.5|17509|17494|17416.5|17401.5|420
1584983100000|2020-03-23 17:05:00|17419|17404|17446.5|17431.5|17471.5|17456.5|17414|17399|361
1584983400000|2020-03-23 17:10:00|17444|17429|17539|17524|17569|17554|17441.5|17426.5|460
1584983700000|2020-03-23 17:15:00|17544|17529|17564|17549|17566.5|17551.5|17521.5|17506.5|481
1584984000000|2020-03-23 17:20:00|17561.5|17546.5|17544|17529|17611.5|17596.5|17509|17494|840
1584984300000|2020-03-23 17:25:00|17539|17524|17504|17489|17561.5|17546.5|17494|17479|796
1584984600000|2020-03-23 17:30:00|17506.5|17491.5|17554|17539|17554|17539|17464|17449|981
1584984900000|2020-03-23 17:35:00|17551.5|17536.5|17481.5|17466.5|17584|17569|17461.5|17446.5|1026
1584985200000|2020-03-23 17:40:00|17484|17469|17479|17464|17534|17519|17464|17449|408
1584985500000|2020-03-23 17:45:00|17484|17469|17611.5|17596.5|17629|17614|17484|17469|467
1584985800000|2020-03-23 17:50:00|17614|17599|17534|17519|17616.5|17601.5|17531.5|17516.5|676
1584986100000|2020-03-23 17:55:00|17531.5|17516.5|17474|17459|17541.5|17526.5|17421.5|17406.5|850
1584986400000|2020-03-23 18:00:00|17476.5|17461.5|17446.5|17431.5|17479|17464|17404|17389|608
1584986700000|2020-03-23 18:05:00|17444|17429|17414|17399|17494|17479|17409|17394|610
1584987000000|2020-03-23 18:10:00|17411.5|17396.5|17434|17419|17461.5|17446.5|17404|17389|438
1584987300000|2020-03-23 18:15:00|17436.5|17421.5|17434|17419|17489|17474|17434|17419|373
1584987600000|2020-03-23 18:20:00|17429|17414|17441.5|17426.5|17459|17444|17394|17379|521
1584987900000|2020-03-23 18:25:00|17439|17424|17536.5|17521.5|17554|17539|17424|17409|561
1584988200000|2020-03-23 18:30:00|17539|17524|17464|17449|17544|17529|17454|17439|540
1584988500000|2020-03-23 18:35:00|17461.5|17446.5|17481.5|17466.5|17516.5|17501.5|17444|17429|469
1584988800000|2020-03-23 18:40:00|17484|17469|17494|17479|17519|17504|17479|17464|398
1584989100000|2020-03-23 18:45:00|17496.5|17481.5|17524|17509|17536.5|17521.5|17441.5|17426.5|409
1584989400000|2020-03-23 18:50:00|17521.5|17506.5|17434|17419|17521.5|17506.5|17411.5|17396.5|363
1584989700000|2020-03-23 18:55:00|17436.5|17421.5|17401.5|17386.5|17481.5|17466.5|17396.5|17381.5|600
1584990000000|2020-03-23 19:00:00|17404|17389|17416.5|17401.5|17431.5|17416.5|17359|17344|520
1584990300000|2020-03-23 19:05:00|17419|17404|17341.5|17326.5|17426.5|17411.5|17339|17324|252
1584990600000|2020-03-23 19:10:00|17344|17329|17364|17349|17371.5|17356.5|17321.5|17306.5|196
1584990900000|2020-03-23 19:15:00|17361.5|17346.5|17296.5|17281.5|17376.5|17361.5|17291.5|17276.5|203
1584991200000|2020-03-23 19:20:00|17294|17279|17279|17264|17294|17279|17249|17234|847
1584991500000|2020-03-23 19:25:00|17281.5|17266.5|17296.5|17281.5|17311.5|17296.5|17259|17244|498
1584991800000|2020-03-23 19:30:00|17299|17284|17271.5|17256.5|17321.5|17306.5|17259|17244|596
1584992100000|2020-03-23 19:35:00|17269|17254|17304|17289|17351.5|17336.5|17254|17239|410
1584992400000|2020-03-23 19:40:00|17306.5|17291.5|17299|17284|17331.5|17316.5|17266.5|17251.5|417
1584992700000|2020-03-23 19:45:00|17294|17279|17261.5|17246.5|17339|17324|17259|17244|472
1584993000000|2020-03-23 19:50:00|17256.5|17241.5|17429|17414|17436.5|17421.5|17256.5|17241.5|894
1584993300000|2020-03-23 19:55:00|17434|17419|17429|17414|17529|17514|17416.5|17401.5|1852
1584993600000|2020-03-23 20:00:00|17436.5|17421.5|17421.5|17406.5|17446.5|17431.5|17369|17354|1214
1584993900000|2020-03-23 20:05:00|17419|17404|17421.5|17406.5|17421.5|17406.5|17386.5|17371.5|273
1584994200000|2020-03-23 20:10:00|17419|17404|17451.5|17436.5|17464|17449|17409|17394|314
1584994500000|2020-03-23 20:15:00|17455.5|17432.5|17423|17400|17455.5|17432.5|17420.5|17397.5|61
1584994800000|2020-03-23 20:20:00|17420.5|17397.5|17410.5|17387.5|17423|17400|17410.5|17387.5|19
1584995100000|2020-03-23 20:25:00|17413|17390|17370.5|17347.5|17423|17400|17363|17340|93
1584995400000|2020-03-23 20:30:00|17368|17345|17348|17325|17398|17375|17335.5|17312.5|70
1584995700000|2020-03-23 20:35:00|17345.5|17322.5|17405.5|17382.5|17415.5|17392.5|17345.5|17322.5|38
1584996000000|2020-03-23 20:40:00|17408|17385|17443|17420|17448|17425|17408|17385|180
1584996300000|2020-03-23 20:45:00|17440.5|17417.5|17445.5|17422.5|17448|17425|17428|17405|156
1584996600000|2020-03-23 20:50:00|17448|17425|17495.5|17472.5|17513|17490|17425.5|17402.5|240
1584996900000|2020-03-23 20:55:00|17498|17475|17518.2|17480.2|17533|17510|17493|17470|166
1584997200000|2020-03-23 21:00:00|17518.3|17480.3|17523.3|17485.3|17537.8|17499.8|17514.8|17476.8|0
1584997500000|2020-03-23 21:05:00|17522.3|17484.3|17532.3|17494.3|17540.2|17502.2|17518.9|17480.9|0
1584997800000|2020-03-23 21:10:00|17532.5|17494.5|17537.5|17499.5|17545|17507|17527.3|17489.3|0
1584998100000|2020-03-23 21:15:00|17537.8|17499.8|17534.6|17496.6|17538.1|17500.1|17528.8|17490.8|0
1584998400000|2020-03-23 21:20:00|17533.1|17495.1|17533.2|17495.2|17539.8|17501.8|17531|17493|0
1584998700000|2020-03-23 21:25:00|17533.6|17495.6|17546.9|17508.9|17546.9|17508.9|17533.6|17495.6|0
1584999000000|2020-03-23 21:30:00|17547.3|17509.3|17555.7|17517.7|17555.7|17517.7|17546.9|17508.9|0
1584999300000|2020-03-23 21:35:00|17555.9|17517.9|17596|17558|17596.2|17558.2|17555.9|17517.9|0
1584999600000|2020-03-23 21:40:00|17592.2|17554.2|17594.6|17556.6|17595.8|17557.8|17571.7|17533.7|0
1584999900000|2020-03-23 21:45:00|17594.4|17556.4|17609.1|17571.1|17609.1|17571.1|17589.3|17551.3|0
1585000200000|2020-03-23 21:50:00|17609.9|17571.9|17587.6|17549.6|17611.9|17573.9|17580.9|17542.9|0
1585000500000|2020-03-23 21:55:00|17587.8|17549.8|17580.6|17542.6|17589.8|17551.8|17575.1|17537.1|0
1585000800000|2020-03-23 22:00:00|17599.7|17561.7|17595.5|17572.5|17655.1|17625|17585.5|17556.3|36
1585001100000|2020-03-23 22:05:00|17613|17590|17648|17625|17698|17675|17613|17590|47
1585001400000|2020-03-23 22:10:00|17643|17620|17643|17620|17688|17665|17618|17595|40
1585001700000|2020-03-23 22:15:00|17640.5|17617.5|17675.5|17652.5|17720.5|17697.5|17640.5|17617.5|63
1585002000000|2020-03-23 22:20:00|17668|17645|17623|17600|17668|17645|17605.5|17582.5|21
1585002300000|2020-03-23 22:25:00|17625.5|17602.5|17655.5|17632.5|17655.5|17632.5|17625.5|17602.5|11
1585002600000|2020-03-23 22:30:00|17653|17630|17638|17615|17655.5|17632.5|17623|17600|45
1585002900000|2020-03-23 22:35:00|17640.5|17617.5|17643|17620|17653|17630|17630.5|17607.5|31
1585003200000|2020-03-23 22:40:00|17648|17625|17648|17625|17660.5|17637.5|17628|17605|95
1585003500000|2020-03-23 22:45:00|17658|17635|17663|17640|17670.5|17647.5|17633|17610|28
1585003800000|2020-03-23 22:50:00|17665.5|17642.5|17640.5|17617.5|17670.5|17647.5|17635.5|17612.5|25
1585004100000|2020-03-23 22:55:00|17643|17620|17675.5|17652.5|17678|17655|17630.5|17607.5|120
1585004400000|2020-03-23 23:00:00|17668|17645|17700.5|17677.5|17700.5|17677.5|17660.5|17637.5|58
1585004700000|2020-03-23 23:05:00|17703|17680|17760.5|17737.5|17760.5|17737.5|17693|17670|79
1585005000000|2020-03-23 23:10:00|17758|17735|17790.5|17767.5|17813|17790|17738|17715|247
1585005300000|2020-03-23 23:15:00|17793|17770|17795.5|17772.5|17818|17795|17793|17770|72
1585005600000|2020-03-23 23:20:00|17803|17780|17808|17785|17818|17795|17793|17770|226
1585005900000|2020-03-23 23:25:00|17805.5|17782.5|17755.5|17732.5|17810.5|17787.5|17753|17730|583
1585006200000|2020-03-23 23:30:00|17753|17730|17736.5|17721.5|17753|17730|17649|17634|90804
1585006500000|2020-03-23 23:35:00|17734|17719|17694|17679|17734|17719|17689|17674|440
1585006800000|2020-03-23 23:40:00|17689|17674|17624|17609|17699|17684|17614|17599|461
1585007100000|2020-03-23 23:45:00|17616.5|17601.5|17599|17584|17621.5|17606.5|17549|17534|1031
1585007400000|2020-03-23 23:50:00|17601.5|17586.5|17646.5|17631.5|17666.5|17651.5|17601.5|17586.5|505
1585007700000|2020-03-23 23:55:00|17644|17629|17636.5|17621.5|17674|17659|17619|17604|479
1585008000000|2020-03-24 00:00:00|17646.5|17631.5|17613.8|17598.8|17684|17669|17598.8|17583.8|1892
1585008300000|2020-03-24 00:05:00|17616.3|17601.3|17698.8|17683.8|17716.3|17701.3|17593.8|17578.8|1193
1585008600000|2020-03-24 00:10:00|17701.3|17686.3|17718.8|17703.8|17718.8|17703.8|17613.8|17598.8|1165
1585008900000|2020-03-24 00:15:00|17721.3|17706.3|17663.8|17648.8|17748.8|17733.8|17653.8|17638.8|1306
1585009200000|2020-03-24 00:20:00|17666.3|17651.3|17708.8|17693.8|17721.3|17706.3|17643.8|17628.8|840
1585009500000|2020-03-24 00:25:00|17711.3|17696.3|17686.3|17671.3|17718.8|17703.8|17673.8|17658.8|856
1585009800000|2020-03-24 00:30:00|17688.8|17673.8|17633.8|17618.8|17691.3|17676.3|17588.8|17573.8|1518
1585010100000|2020-03-24 00:35:00|17636.3|17621.3|17541.3|17526.3|17661.3|17646.3|17528.8|17513.8|1174
1585010400000|2020-03-24 00:40:00|17543.8|17528.8|17583.8|17568.8|17618.8|17603.8|17523.8|17508.8|1196
1585010700000|2020-03-24 00:45:00|17586.3|17571.3|17626.3|17611.3|17668.8|17653.8|17586.3|17571.3|1072
1585011000000|2020-03-24 00:50:00|17628.8|17613.8|17643.8|17628.8|17658.8|17643.8|17603.8|17588.8|1128
1585011300000|2020-03-24 00:55:00|17646.3|17631.3|17598.8|17583.8|17653.8|17638.8|17593.8|17578.8|807
1585011600000|2020-03-24 01:00:00|17601.3|17586.3|17663.8|17648.8|17673.8|17658.8|17578.8|17563.8|1257
1585011900000|2020-03-24 01:05:00|17661.3|17646.3|17673.8|17658.8|17701.3|17686.3|17653.8|17638.8|956
1585012200000|2020-03-24 01:10:00|17676.3|17661.3|17688.8|17673.8|17693.8|17678.8|17606.3|17591.3|953
1585012500000|2020-03-24 01:15:00|17691.3|17676.3|17698.8|17683.8|17743.8|17728.8|17668.8|17653.8|1006
1585012800000|2020-03-24 01:20:00|17696.3|17681.3|17681.3|17666.3|17718.8|17703.8|17671.3|17656.3|766
1585013100000|2020-03-24 01:25:00|17683.8|17668.8|17726.3|17711.3|17743.8|17728.8|17673.8|17658.8|695
1585013400000|2020-03-24 01:30:00|17728.8|17713.8|17781.3|17766.3|17788.8|17773.8|17708.8|17693.8|1039
1585013700000|2020-03-24 01:35:00|17778.8|17763.8|17903.8|17888.8|17918.8|17903.8|17778.8|17763.8|1644
1585014000000|2020-03-24 01:40:00|17906.3|17891.3|17818.8|17803.8|17911.3|17896.3|17808.8|17793.8|1148
1585014300000|2020-03-24 01:45:00|17823.8|17808.8|17886.3|17871.3|17886.3|17871.3|17803.8|17788.8|1026
1585014600000|2020-03-24 01:50:00|17883.8|17868.8|17993.8|17978.8|17996.3|17981.3|17873.8|17858.8|1673
1585014900000|2020-03-24 01:55:00|17996.3|17981.3|18046.3|18031.3|18078.8|18063.8|17958.8|17943.8|1514
1585015200000|2020-03-24 02:00:00|18043.8|18028.8|17988.8|17973.8|18053.8|18038.8|17968.8|17953.8|1005
1585015500000|2020-03-24 02:05:00|17991.3|17976.3|17948.8|17933.8|18033.8|18018.8|17946.3|17931.3|685
1585015800000|2020-03-24 02:10:00|17946.3|17931.3|17973.8|17958.8|17978.8|17963.8|17933.8|17918.8|1030
1585016100000|2020-03-24 02:15:00|17976.3|17961.3|17971.3|17956.3|18023.8|18008.8|17953.8|17938.8|991
1585016400000|2020-03-24 02:20:00|17968.8|17953.8|18001.3|17986.3|18008.8|17993.8|17943.8|17928.8|698
1585016700000|2020-03-24 02:25:00|18003.8|17988.8|18016.3|18001.3|18023.8|18008.8|17968.8|17953.8|780
1585017000000|2020-03-24 02:30:00|18013.8|17998.8|18043.8|18028.8|18063.8|18048.8|17983.8|17968.8|1087
1585017300000|2020-03-24 02:35:00|18041.3|18026.3|18033.8|18018.8|18096.3|18081.3|18033.8|18018.8|934
1585017600000|2020-03-24 02:40:00|18028.8|18013.8|18028.8|18013.8|18038.8|18023.8|18003.8|17988.8|420
1585017900000|2020-03-24 02:45:00|18026.3|18011.3|18046.3|18031.3|18063.8|18048.8|18023.8|18008.8|278
1585018200000|2020-03-24 02:50:00|18043.8|18028.8|18053.8|18038.8|18081.3|18066.3|18033.8|18018.8|279
1585018500000|2020-03-24 02:55:00|18056.3|18041.3|18031.3|18016.3|18063.8|18048.8|18016.3|18001.3|251
1585018800000|2020-03-24 03:00:00|18028.8|18013.8|17981.3|17966.3|18033.8|18018.8|17978.8|17963.8|382
1585019100000|2020-03-24 03:05:00|17983.8|17968.8|17963.8|17948.8|17998.8|17983.8|17963.8|17948.8|254
1585019400000|2020-03-24 03:10:00|17966.3|17951.3|17851.3|17836.3|17966.3|17951.3|17846.3|17831.3|788
1585019700000|2020-03-24 03:15:00|17848.8|17833.8|17853.8|17838.8|17896.3|17881.3|17816.3|17801.3|662
1585020000000|2020-03-24 03:20:00|17851.3|17836.3|17868.8|17853.8|17868.8|17853.8|17816.3|17801.3|426
1585020300000|2020-03-24 03:25:00|17871.3|17856.3|17911.3|17896.3|17948.8|17933.8|17858.8|17843.8|454
1585020600000|2020-03-24 03:30:00|17908.8|17893.8|17873.8|17858.8|17938.8|17923.8|17863.8|17848.8|794
1585020900000|2020-03-24 03:35:00|17876.3|17861.3|17756.3|17741.3|17876.3|17861.3|17733.8|17718.8|1545
1585021200000|2020-03-24 03:40:00|17751.3|17736.3|17776.3|17761.3|17786.3|17771.3|17728.8|17713.8|983
1585021500000|2020-03-24 03:45:00|17778.8|17763.8|17813.8|17798.8|17823.8|17808.8|17738.8|17723.8|662
1585021800000|2020-03-24 03:50:00|17816.3|17801.3|17801.3|17786.3|17846.3|17831.3|17786.3|17771.3|559
1585022100000|2020-03-24 03:55:00|17803.8|17788.8|17743.8|17728.8|17841.3|17826.3|17723.8|17708.8|1037
1585022400000|2020-03-24 04:00:00|17741.3|17726.3|17696.3|17681.3|17743.8|17728.8|17648.8|17633.8|870
1585022700000|2020-03-24 04:05:00|17693.8|17678.8|17623.8|17608.8|17726.3|17711.3|17613.8|17598.8|742
1585023000000|2020-03-24 04:10:00|17621.3|17606.3|17638.8|17623.8|17646.3|17631.3|17601.3|17586.3|507
1585023300000|2020-03-24 04:15:00|17636.3|17621.3|17691.3|17676.3|17701.3|17686.3|17621.3|17606.3|410
1585023600000|2020-03-24 04:20:00|17688.8|17673.8|17788.8|17773.8|17788.8|17773.8|17683.8|17668.8|550
1585023900000|2020-03-24 04:25:00|17791.3|17776.3|17758.8|17743.8|17823.8|17808.8|17756.3|17741.3|503
1585024200000|2020-03-24 04:30:00|17761.3|17746.3|17663.8|17648.8|17768.8|17753.8|17658.8|17643.8|704
1585024500000|2020-03-24 04:35:00|17658.8|17643.8|17743.8|17728.8|17748.8|17733.8|17641.3|17626.3|469
1585024800000|2020-03-24 04:40:00|17746.3|17731.3|17801.3|17786.3|17838.8|17823.8|17743.8|17728.8|490
1585025100000|2020-03-24 04:45:00|17798.8|17783.8|17788.8|17773.8|17826.3|17811.3|17748.8|17733.8|425
1585025400000|2020-03-24 04:50:00|17793.8|17778.8|17803.8|17788.8|17823.8|17808.8|17738.8|17723.8|668
1585025700000|2020-03-24 04:55:00|17806.3|17791.3|17848.8|17833.8|17883.8|17868.8|17793.8|17778.8|638
1585026000000|2020-03-24 05:00:00|17843.8|17828.8|17843.8|17828.8|17868.8|17853.8|17798.8|17783.8|718
1585026300000|2020-03-24 05:05:00|17848.8|17833.8|17883.8|17868.8|17903.8|17888.8|17843.8|17828.8|716
1585026600000|2020-03-24 05:10:00|17881.3|17866.3|17851.3|17836.3|17893.8|17878.8|17836.3|17821.3|763
1585026900000|2020-03-24 05:15:00|17856.3|17841.3|17933.8|17918.8|17938.8|17923.8|17833.8|17818.8|790
1585027200000|2020-03-24 05:20:00|17938.8|17923.8|17928.8|17913.8|17951.3|17936.3|17913.8|17898.8|428
1585027500000|2020-03-24 05:25:00|17933.8|17918.8|17948.8|17933.8|17951.3|17936.3|17901.3|17886.3|611
1585027800000|2020-03-24 05:30:00|17951.3|17936.3|17863.8|17848.8|17963.8|17948.8|17863.8|17848.8|1054
1585028100000|2020-03-24 05:35:00|17866.3|17851.3|17881.3|17866.3|17913.8|17898.8|17863.8|17848.8|1237
1585028400000|2020-03-24 05:40:00|17878.8|17863.8|17868.8|17853.8|17883.8|17868.8|17838.8|17823.8|1146
1585028700000|2020-03-24 05:45:00|17873.8|17858.8|17966.3|17951.3|17973.8|17958.8|17863.8|17848.8|1157
1585029000000|2020-03-24 05:50:00|17968.8|17953.8|18068.8|18053.8|18083.8|18068.8|17968.8|17953.8|2630
1585029300000|2020-03-24 05:55:00|18071.3|18056.3|18066.3|18051.3|18108.8|18093.8|18048.8|18033.8|5838
1585029600000|2020-03-24 06:00:00|18056.3|18041.3|18153.8|18138.8|18161.3|18146.3|18043.8|18028.8|6897
1585029900000|2020-03-24 06:05:00|18146.3|18131.3|18316.3|18301.3|18328.8|18313.8|18136.3|18121.3|4033
1585030200000|2020-03-24 06:10:00|18313.8|18298.8|18458.8|18443.8|18458.8|18443.8|18268.8|18253.8|3754
1585030500000|2020-03-24 06:15:00|18463.8|18448.8|18783.8|18768.8|18793.8|18778.8|18453.8|18438.8|5742
1585030800000|2020-03-24 06:20:00|18781.3|18766.3|18683.8|18668.8|18798.8|18783.8|18573.8|18558.8|2147
1585031100000|2020-03-24 06:25:00|18681.3|18666.3|18651.3|18636.3|18681.3|18666.3|18608.8|18593.8|1113
1585031400000|2020-03-24 06:30:00|18656.3|18641.3|18553.8|18538.8|18661.3|18646.3|18551.3|18536.3|598
1585031700000|2020-03-24 06:35:00|18556.3|18541.3|18513.8|18498.8|18571.3|18556.3|18493.8|18478.8|953
1585032000000|2020-03-24 06:40:00|18511.3|18496.3|18623.8|18608.8|18628.8|18613.8|18503.8|18488.8|714
1585032300000|2020-03-24 06:45:00|18621.3|18606.3|18536.3|18521.3|18721.3|18706.3|18523.8|18508.8|760
1585032600000|2020-03-24 06:50:00|18518.8|18503.8|18543.8|18528.8|18566.3|18551.3|18498.8|18483.8|375
1585032900000|2020-03-24 06:55:00|18546.3|18531.3|18576.3|18561.3|18596.3|18581.3|18526.3|18511.3|176
1585033200000|2020-03-24 07:00:00|18571.3|18556.3|18531.3|18516.3|18581.3|18566.3|18513.8|18498.8|228
1585033500000|2020-03-24 07:05:00|18536.3|18521.3|18606.3|18591.3|18661.3|18646.3|18501.3|18486.3|336
1585033800000|2020-03-24 07:10:00|18608.8|18593.8|18521.3|18506.3|18626.3|18611.3|18498.8|18483.8|249
1585034100000|2020-03-24 07:15:00|18518.8|18503.8|18583.8|18568.8|18583.8|18568.8|18476.3|18461.3|405
1585034400000|2020-03-24 07:20:00|18581.3|18566.3|18591.3|18576.3|18631.3|18616.3|18563.8|18548.8|414
1585034700000|2020-03-24 07:25:00|18588.8|18573.8|18588.8|18573.8|18623.8|18608.8|18583.8|18568.8|328
1585035000000|2020-03-24 07:30:00|18591.3|18576.3|18596.3|18581.3|18618.8|18603.8|18546.3|18531.3|777
1585035300000|2020-03-24 07:35:00|18598.8|18583.8|18616.3|18601.3|18648.8|18633.8|18581.3|18566.3|514
1585035600000|2020-03-24 07:40:00|18606.3|18591.3|18593.8|18578.8|18651.3|18636.3|18571.3|18556.3|364
1585035900000|2020-03-24 07:45:00|18596.3|18581.3|18603.8|18588.8|18633.8|18618.8|18593.8|18578.8|260
1585036200000|2020-03-24 07:50:00|18606.3|18591.3|18591.3|18576.3|18623.8|18608.8|18558.8|18543.8|388
1585036500000|2020-03-24 07:55:00|18593.8|18578.8|18606.3|18591.3|18608.8|18593.8|18553.8|18538.8|140
1585036800000|2020-03-24 08:00:00|18601.3|18586.3|18741.3|18726.3|18776.3|18761.3|18601.3|18586.3|763
1585037100000|2020-03-24 08:05:00|18738.8|18723.8|18833.8|18818.8|18841.3|18826.3|18721.3|18706.3|506
1585037400000|2020-03-24 08:10:00|18836.3|18821.3|18801.3|18786.3|18838.8|18823.8|18776.3|18761.3|207
1585037700000|2020-03-24 08:15:00|18803.8|18788.8|18716.3|18701.3|18833.8|18818.8|18701.3|18686.3|648
1585038000000|2020-03-24 08:20:00|18708.8|18693.8|18651.3|18636.3|18751.3|18736.3|18588.8|18573.8|467
1585038300000|2020-03-24 08:25:00|18656.3|18641.3|18646.3|18631.3|18696.3|18681.3|18641.3|18626.3|188
1585038600000|2020-03-24 08:30:00|18648.8|18633.8|18558.8|18543.8|18656.3|18641.3|18553.8|18538.8|470
1585038900000|2020-03-24 08:35:00|18566.3|18551.3|18616.3|18601.3|18628.8|18613.8|18563.8|18548.8|608
1585039200000|2020-03-24 08:40:00|18618.8|18603.8|18593.8|18578.8|18631.3|18616.3|18566.3|18551.3|450
1585039500000|2020-03-24 08:45:00|18598.8|18583.8|18516.3|18501.3|18618.8|18603.8|18501.3|18486.3|737
1585039800000|2020-03-24 08:50:00|18513.8|18498.8|18571.3|18556.3|18588.8|18573.8|18478.8|18463.8|1101
1585040100000|2020-03-24 08:55:00|18573.8|18558.8|18606.3|18591.3|18613.8|18598.8|18558.8|18543.8|260
1585040400000|2020-03-24 09:00:00|18608.8|18593.8|18566.3|18551.3|18616.3|18601.3|18561.3|18546.3|314
1585040700000|2020-03-24 09:05:00|18563.8|18548.8|18633.8|18618.8|18641.3|18626.3|18548.8|18533.8|361
1585041000000|2020-03-24 09:10:00|18636.3|18621.3|18701.3|18686.3|18726.3|18711.3|18636.3|18621.3|622
1585041300000|2020-03-24 09:15:00|18703.8|18688.8|18731.3|18716.3|18766.3|18751.3|18686.3|18671.3|335
1585041600000|2020-03-24 09:20:00|18733.8|18718.8|18756.3|18741.3|18771.3|18756.3|18733.8|18718.8|176
1585041900000|2020-03-24 09:25:00|18761.3|18746.3|18766.3|18751.3|18791.3|18776.3|18748.8|18733.8|163
1585042200000|2020-03-24 09:30:00|18763.8|18748.8|18741.3|18726.3|18766.3|18751.3|18711.3|18696.3|201
1585042500000|2020-03-24 09:35:00|18738.8|18723.8|18818.8|18803.8|18818.8|18803.8|18708.8|18693.8|596
1585042800000|2020-03-24 09:40:00|18811.3|18796.3|18828.8|18813.8|18836.3|18821.3|18806.3|18791.3|317
1585043100000|2020-03-24 09:45:00|18831.3|18816.3|18888.8|18873.8|18908.8|18893.8|18828.8|18813.8|607
1585043400000|2020-03-24 09:50:00|18891.3|18876.3|18866.3|18851.3|18921.3|18906.3|18866.3|18851.3|348
1585043700000|2020-03-24 09:55:00|18863.8|18848.8|18928.8|18913.8|18928.8|18913.8|18843.8|18828.8|216
1585044000000|2020-03-24 10:00:00|18926.3|18911.3|18903.8|18888.8|18928.8|18913.8|18876.3|18861.3|157
1585044300000|2020-03-24 10:05:00|18898.8|18883.8|18886.3|18871.3|18901.3|18886.3|18866.3|18851.3|120
1585044600000|2020-03-24 10:10:00|18883.8|18868.8|18906.3|18891.3|18918.8|18903.8|18883.8|18868.8|62
1585044900000|2020-03-24 10:15:00|18908.8|18893.8|18913.8|18898.8|18916.3|18901.3|18888.8|18873.8|41
1585045200000|2020-03-24 10:20:00|18916.3|18901.3|18873.8|18858.8|18936.3|18921.3|18873.8|18858.8|224
1585045500000|2020-03-24 10:25:00|18876.3|18861.3|18866.3|18851.3|18878.8|18863.8|18841.3|18826.3|148
1585045800000|2020-03-24 10:30:00|18868.8|18853.8|18868.8|18853.8|18888.8|18873.8|18863.8|18848.8|88
1585046100000|2020-03-24 10:35:00|18871.3|18856.3|18863.8|18848.8|18883.8|18868.8|18858.8|18843.8|214
1585046400000|2020-03-24 10:40:00|18866.3|18851.3|18861.3|18846.3|18866.3|18851.3|18811.3|18796.3|145
1585046700000|2020-03-24 10:45:00|18858.8|18843.8|18838.8|18823.8|18858.8|18843.8|18826.3|18811.3|73
1585047000000|2020-03-24 10:50:00|18836.3|18821.3|18781.3|18766.3|18841.3|18826.3|18781.3|18766.3|195
1585047300000|2020-03-24 10:55:00|18783.8|18768.8|18816.3|18801.3|18816.3|18801.3|18753.8|18738.8|214
1585047600000|2020-03-24 11:00:00|18813.8|18798.8|18808.8|18793.8|18853.8|18838.8|18796.3|18781.3|121
1585047900000|2020-03-24 11:05:00|18811.3|18796.3|18783.8|18768.8|18818.8|18803.8|18776.3|18761.3|266
1585048200000|2020-03-24 11:10:00|18786.3|18771.3|18776.3|18761.3|18821.3|18806.3|18761.3|18746.3|203
1585048500000|2020-03-24 11:15:00|18773.8|18758.8|18706.3|18691.3|18808.8|18793.8|18691.3|18676.3|472
1585048800000|2020-03-24 11:20:00|18708.8|18693.8|18688.8|18673.8|18718.8|18703.8|18676.3|18661.3|368
1585049100000|2020-03-24 11:25:00|18686.3|18671.3|18731.3|18716.3|18741.3|18726.3|18681.3|18666.3|338
1585049400000|2020-03-24 11:30:00|18733.8|18718.8|18786.3|18771.3|18791.3|18776.3|18713.8|18698.8|273
1585049700000|2020-03-24 11:35:00|18788.8|18773.8|18821.3|18806.3|18826.3|18811.3|18776.3|18761.3|96
1585050000000|2020-03-24 11:40:00|18818.8|18803.8|18806.3|18791.3|18836.3|18821.3|18788.8|18773.8|285
1585050300000|2020-03-24 11:45:00|18803.8|18788.8|18788.8|18773.8|18816.3|18801.3|18773.8|18758.8|123
1585050600000|2020-03-24 11:50:00|18786.3|18771.3|18788.8|18773.8|18816.3|18801.3|18786.3|18771.3|46
1585050900000|2020-03-24 11:55:00|18786.3|18771.3|18796.3|18781.3|18813.8|18798.8|18761.3|18746.3|167
1585051200000|2020-03-24 12:00:00|18793.8|18778.8|18756.3|18741.3|18803.8|18788.8|18753.8|18738.8|140
1585051500000|2020-03-24 12:05:00|18758.8|18743.8|18733.8|18718.8|18768.8|18753.8|18731.3|18716.3|182
1585051800000|2020-03-24 12:10:00|18736.3|18721.3|18701.3|18686.3|18741.3|18726.3|18691.3|18676.3|532
1585052100000|2020-03-24 12:15:00|18703.8|18688.8|18681.3|18666.3|18723.8|18708.8|18656.3|18641.3|307
1585052400000|2020-03-24 12:20:00|18683.8|18668.8|18761.3|18746.3|18781.3|18766.3|18681.3|18666.3|232
1585052700000|2020-03-24 12:25:00|18758.8|18743.8|18813.8|18798.8|18818.8|18803.8|18751.3|18736.3|439
1585053000000|2020-03-24 12:30:00|18811.3|18796.3|18791.3|18776.3|18863.8|18848.8|18776.3|18761.3|281
1585053300000|2020-03-24 12:35:00|18793.8|18778.8|18838.8|18823.8|18851.3|18836.3|18786.3|18771.3|211
1585053600000|2020-03-24 12:40:00|18841.3|18826.3|18856.3|18841.3|18858.8|18843.8|18818.8|18803.8|318
1585053900000|2020-03-24 12:45:00|18858.8|18843.8|18896.3|18881.3|18916.3|18901.3|18853.8|18838.8|382
1585054200000|2020-03-24 12:50:00|18893.8|18878.8|18893.8|18878.8|18918.8|18903.8|18876.3|18861.3|290
1585054500000|2020-03-24 12:55:00|18896.3|18881.3|18883.8|18868.8|18901.3|18886.3|18843.8|18828.8|170
1585054800000|2020-03-24 13:00:00|18881.3|18866.3|18848.8|18833.8|18883.8|18868.8|18831.3|18816.3|147
1585055100000|2020-03-24 13:05:00|18851.3|18836.3|18886.3|18871.3|18891.3|18876.3|18833.8|18818.8|182
1585055400000|2020-03-24 13:10:00|18883.8|18868.8|18926.3|18911.3|18928.8|18913.8|18873.8|18858.8|134
1585055700000|2020-03-24 13:15:00|18923.8|18908.8|18926.3|18911.3|18938.8|18923.8|18911.3|18896.3|111
1585056000000|2020-03-24 13:20:00|18923.8|18908.8|18913.8|18898.8|18931.3|18916.3|18908.8|18893.8|79
1585056300000|2020-03-24 13:25:00|18911.3|18896.3|18943.8|18928.8|18971.3|18956.3|18908.8|18893.8|160
1585056600000|2020-03-24 13:30:00|18953.8|18938.8|18953.8|18938.8|18958.8|18943.8|18878.8|18863.8|1385
1585056900000|2020-03-24 13:35:00|18958.8|18943.8|18903.8|18888.8|18983.8|18968.8|18871.3|18856.3|1218
1585057200000|2020-03-24 13:40:00|18911.3|18896.3|18876.3|18861.3|18918.8|18903.8|18861.3|18846.3|617
1585057500000|2020-03-24 13:45:00|18886.3|18871.3|18903.8|18888.8|18936.3|18921.3|18866.3|18851.3|435
1585057800000|2020-03-24 13:50:00|18901.3|18886.3|18946.3|18931.3|18968.8|18953.8|18888.8|18873.8|412
1585058100000|2020-03-24 13:55:00|18943.8|18928.8|18916.3|18901.3|18958.8|18943.8|18896.3|18881.3|372
1585058400000|2020-03-24 14:00:00|18913.8|18898.8|18906.3|18891.3|18943.8|18928.8|18873.8|18858.8|515
1585058700000|2020-03-24 14:05:00|18908.8|18893.8|18911.3|18896.3|18941.3|18926.3|18903.8|18888.8|405
1585059000000|2020-03-24 14:10:00|18913.8|18898.8|18941.3|18926.3|18941.3|18926.3|18896.3|18881.3|417
1585059300000|2020-03-24 14:15:00|18943.8|18928.8|18946.3|18931.3|18961.3|18946.3|18928.8|18913.8|392
1585059600000|2020-03-24 14:20:00|18948.8|18933.8|18968.8|18953.8|18976.3|18961.3|18938.8|18923.8|179
1585059900000|2020-03-24 14:25:00|18971.3|18956.3|18956.3|18941.3|18991.3|18976.3|18951.3|18936.3|398
1585060200000|2020-03-24 14:30:00|18953.8|18938.8|18953.8|18938.8|18966.3|18951.3|18931.3|18916.3|384
1585060500000|2020-03-24 14:35:00|18956.3|18941.3|18973.8|18958.8|18978.8|18963.8|18933.8|18918.8|235
1585060800000|2020-03-24 14:40:00|18971.3|18956.3|18986.3|18971.3|19003.8|18988.8|18958.8|18943.8|306
1585061100000|2020-03-24 14:45:00|18988.8|18973.8|18923.8|18908.8|18991.3|18976.3|18921.3|18906.3|225
1585061400000|2020-03-24 14:50:00|18926.3|18911.3|18898.8|18883.8|18938.8|18923.8|18878.8|18863.8|378
1585061700000|2020-03-24 14:55:00|18896.3|18881.3|18898.8|18883.8|18931.3|18916.3|18878.8|18863.8|460
1585062000000|2020-03-24 15:00:00|18896.3|18881.3|18938.8|18923.8|18963.8|18948.8|18893.8|18878.8|444
1585062300000|2020-03-24 15:05:00|18941.3|18926.3|18911.3|18896.3|18941.3|18926.3|18888.8|18873.8|199
1585062600000|2020-03-24 15:10:00|18913.8|18898.8|18931.3|18916.3|18941.3|18926.3|18896.3|18881.3|327
1585062900000|2020-03-24 15:15:00|18933.8|18918.8|18933.8|18918.8|18958.8|18943.8|18908.8|18893.8|924
1585063200000|2020-03-24 15:20:00|18936.3|18921.3|18966.3|18951.3|18976.3|18961.3|18931.3|18916.3|415
1585063500000|2020-03-24 15:25:00|18963.8|18948.8|18968.8|18953.8|18996.3|18981.3|18963.8|18948.8|188
1585063800000|2020-03-24 15:30:00|18971.3|18956.3|18963.8|18948.8|18983.8|18968.8|18938.8|18923.8|199
1585064100000|2020-03-24 15:35:00|18966.3|18951.3|19018.8|19003.8|19018.8|19003.8|18966.3|18951.3|285
1585064400000|2020-03-24 15:40:00|19016.3|19001.3|19018.8|19003.8|19048.8|19033.8|19001.3|18986.3|487
1585064700000|2020-03-24 15:45:00|19021.3|19006.3|19028.8|19013.8|19046.3|19031.3|19011.3|18996.3|357
1585065000000|2020-03-24 15:50:00|19031.3|19016.3|19033.8|19018.8|19058.8|19043.8|19013.8|18998.8|318
1585065300000|2020-03-24 15:55:00|19036.3|19021.3|19091.3|19076.3|19091.3|19076.3|19033.8|19018.8|225
1585065600000|2020-03-24 16:00:00|19088.8|19073.8|19096.3|19081.3|19118.8|19103.8|19071.3|19056.3|291
1585065900000|2020-03-24 16:05:00|19098.8|19083.8|19088.8|19073.8|19113.8|19098.8|19063.8|19048.8|140
1585066200000|2020-03-24 16:10:00|19091.3|19076.3|19063.8|19048.8|19101.3|19086.3|19053.8|19038.8|221
1585066500000|2020-03-24 16:15:00|19061.3|19046.3|19106.3|19091.3|19111.3|19096.3|19051.3|19036.3|168
1585066800000|2020-03-24 16:20:00|19103.8|19088.8|19121.3|19106.3|19126.3|19111.3|19096.3|19081.3|134
1585067100000|2020-03-24 16:25:00|19118.8|19103.8|19168.8|19153.8|19168.8|19153.8|19118.8|19103.8|515
1585067400000|2020-03-24 16:30:00|19166.3|19151.3|19183.8|19168.8|19188.8|19173.8|19111.3|19096.3|801
1585067700000|2020-03-24 16:35:00|19181.3|19166.3|19208.8|19193.8|19221.3|19206.3|19158.8|19143.8|496
1585068000000|2020-03-24 16:40:00|19206.3|19191.3|19218.8|19203.8|19228.8|19213.8|19166.3|19151.3|249
1585068300000|2020-03-24 16:45:00|19216.3|19201.3|19188.8|19173.8|19218.8|19203.8|19166.3|19151.3|224
1585068600000|2020-03-24 16:50:00|19191.3|19176.3|19178.8|19163.8|19208.8|19193.8|19158.8|19143.8|401
1585068900000|2020-03-24 16:55:00|19181.3|19166.3|19116.3|19101.3|19203.8|19188.8|19106.3|19091.3|470
1585069200000|2020-03-24 17:00:00|19118.8|19103.8|19096.3|19081.3|19166.3|19151.3|19096.3|19081.3|362
1585069500000|2020-03-24 17:05:00|19093.8|19078.8|19053.8|19038.8|19103.8|19088.8|19038.8|19023.8|710
1585069800000|2020-03-24 17:10:00|19056.3|19041.3|19096.3|19081.3|19111.3|19096.3|19043.8|19028.8|347
1585070100000|2020-03-24 17:15:00|19093.8|19078.8|19081.3|19066.3|19101.3|19086.3|19041.3|19026.3|206
1585070400000|2020-03-24 17:20:00|19083.8|19068.8|19073.8|19058.8|19088.8|19073.8|19031.3|19016.3|278
1585070700000|2020-03-24 17:25:00|19076.3|19061.3|19078.8|19063.8|19098.8|19083.8|19051.3|19036.3|241
1585071000000|2020-03-24 17:30:00|19076.3|19061.3|19098.8|19083.8|19133.8|19118.8|19076.3|19061.3|241
1585071300000|2020-03-24 17:35:00|19101.3|19086.3|19123.8|19108.8|19128.8|19113.8|19093.8|19078.8|155
1585071600000|2020-03-24 17:40:00|19126.3|19111.3|19088.8|19073.8|19126.3|19111.3|19053.8|19038.8|220
1585071900000|2020-03-24 17:45:00|19086.3|19071.3|19063.8|19048.8|19101.3|19086.3|19053.8|19038.8|173
1585072200000|2020-03-24 17:50:00|19066.3|19051.3|19046.3|19031.3|19068.8|19053.8|19001.3|18986.3|256
1585072500000|2020-03-24 17:55:00|19048.8|19033.8|19028.8|19013.8|19051.3|19036.3|19011.3|18996.3|295
1585072800000|2020-03-24 18:00:00|19026.3|19011.3|18986.3|18971.3|19066.3|19051.3|18986.3|18971.3|308
1585073100000|2020-03-24 18:05:00|18983.8|18968.8|18986.3|18971.3|19011.3|18996.3|18971.3|18956.3|541
1585073400000|2020-03-24 18:10:00|18983.8|18968.8|18976.3|18961.3|19008.8|18993.8|18938.8|18923.8|567
1585073700000|2020-03-24 18:15:00|18971.3|18956.3|18988.8|18973.8|19013.8|18998.8|18958.8|18943.8|298
1585074000000|2020-03-24 18:20:00|18986.3|18971.3|19018.8|19003.8|19028.8|19013.8|18946.3|18931.3|373
1585074300000|2020-03-24 18:25:00|19021.3|19006.3|19008.8|18993.8|19026.3|19011.3|18983.8|18968.8|367
1585074600000|2020-03-24 18:30:00|19006.3|18991.3|18953.8|18938.8|19011.3|18996.3|18948.8|18933.8|756
1585074900000|2020-03-24 18:35:00|18951.3|18936.3|18993.8|18978.8|19001.3|18986.3|18951.3|18936.3|766
1585075200000|2020-03-24 18:40:00|18991.3|18976.3|18983.8|18968.8|18998.8|18983.8|18968.8|18953.8|215
1585075500000|2020-03-24 18:45:00|18986.3|18971.3|18886.3|18871.3|18998.8|18983.8|18863.8|18848.8|600
1585075800000|2020-03-24 18:50:00|18883.8|18868.8|18936.3|18921.3|18963.8|18948.8|18878.8|18863.8|719
1585076100000|2020-03-24 18:55:00|18938.8|18923.8|19008.8|18993.8|19008.8|18993.8|18928.8|18913.8|436
1585076400000|2020-03-24 19:00:00|19003.8|18988.8|18981.3|18966.3|19008.8|18993.8|18973.8|18958.8|796
1585076700000|2020-03-24 19:05:00|18983.8|18968.8|19046.3|19031.3|19053.8|19038.8|18978.8|18963.8|276
1585077000000|2020-03-24 19:10:00|19048.8|19033.8|19051.3|19036.3|19053.8|19038.8|19018.8|19003.8|187
1585077300000|2020-03-24 19:15:00|19048.8|19033.8|19016.3|19001.3|19056.3|19041.3|18978.8|18963.8|176
1585077600000|2020-03-24 19:20:00|19013.8|18998.8|18993.8|18978.8|19018.8|19003.8|18978.8|18963.8|402
1585077900000|2020-03-24 19:25:00|18991.3|18976.3|19008.8|18993.8|19028.8|19013.8|18981.3|18966.3|297
1585078200000|2020-03-24 19:30:00|19011.3|18996.3|19018.8|19003.8|19038.8|19023.8|18993.8|18978.8|193
1585078500000|2020-03-24 19:35:00|19016.3|19001.3|19023.8|19008.8|19033.8|19018.8|18981.3|18966.3|255
1585078800000|2020-03-24 19:40:00|19026.3|19011.3|19063.8|19048.8|19071.3|19056.3|19021.3|19006.3|280
1585079100000|2020-03-24 19:45:00|19061.3|19046.3|19013.8|18998.8|19083.8|19068.8|19008.8|18993.8|720
1585079400000|2020-03-24 19:50:00|19008.8|18993.8|19078.8|19063.8|19078.8|19063.8|19008.8|18993.8|741
1585079700000|2020-03-24 19:55:00|19076.3|19061.3|19071.3|19056.3|19098.8|19083.8|19043.8|19028.8|904
1585080000000|2020-03-24 20:00:00|19068.8|19053.8|19061.3|19046.3|19078.8|19063.8|19013.8|18998.8|944
1585080300000|2020-03-24 20:05:00|19063.8|19048.8|19108.8|19093.8|19113.8|19098.8|19063.8|19048.8|593
1585080600000|2020-03-24 20:10:00|19106.3|19091.3|19128.8|19113.8|19143.8|19128.8|19096.3|19081.3|720
1585080900000|2020-03-24 20:15:00|19132.8|19109.8|19135.3|19112.3|19147.8|19124.8|19107.8|19084.8|154
1585081200000|2020-03-24 20:20:00|19137.8|19114.8|19130.3|19107.3|19137.8|19114.8|19112.8|19089.8|48
1585081500000|2020-03-24 20:25:00|19127.8|19104.8|19112.8|19089.8|19142.8|19119.8|19107.8|19084.8|40
1585081800000|2020-03-24 20:30:00|19115.3|19092.3|19130.3|19107.3|19135.3|19112.3|19110.3|19087.3|57
1585082100000|2020-03-24 20:35:00|19132.8|19109.8|19145.3|19122.3|19150.3|19127.3|19125.3|19102.3|46
1585082400000|2020-03-24 20:40:00|19152.8|19129.8|19197.8|19174.8|19202.8|19179.8|19152.8|19129.8|109
1585082700000|2020-03-24 20:45:00|19195.3|19172.3|19217.8|19194.8|19222.8|19199.8|19187.8|19164.8|201
1585083000000|2020-03-24 20:50:00|19220.3|19197.3|19162.8|19139.8|19220.3|19197.3|19160.3|19137.3|23
1585083300000|2020-03-24 20:55:00|19160.3|19137.3|19195.8|19157.8|19197.3|19159.8|19152.8|19129.8|50
1585083600000|2020-03-24 21:00:00|19195.9|19157.9|19173.1|19135.1|19198.1|19160.1|19163.9|19125.9|0
1585083900000|2020-03-24 21:05:00|19171.8|19133.8|19134.2|19096.2|19171.8|19133.8|19128.9|19090.9|0
1585084200000|2020-03-24 21:10:00|19135.2|19097.2|19141|19103|19151.3|19113.3|19132.5|19094.5|0
1585084500000|2020-03-24 21:15:00|19141.2|19103.2|19133.5|19095.5|19148|19110|19129.9|19091.9|0
1585084800000|2020-03-24 21:20:00|19133.6|19095.6|19131.9|19093.9|19136.7|19098.7|19128.1|19090.1|0
1585085100000|2020-03-24 21:25:00|19132.8|19094.8|19131|19093|19135.1|19097.1|19127.4|19089.4|0
1585085400000|2020-03-24 21:30:00|19129.2|19091.2|19117.9|19079.9|19129.6|19091.6|19117.9|19079.9|0
1585085700000|2020-03-24 21:35:00|19118.3|19080.3|19117.1|19079.1|19122.8|19084.8|19116.1|19078.1|0
1585086000000|2020-03-24 21:40:00|19117.7|19079.7|19125|19087|19125|19087|19113.2|19075.2|0
1585086300000|2020-03-24 21:45:00|19131.5|19093.5|19134.5|19096.5|19147.2|19109.2|19131.3|19093.3|0
1585086600000|2020-03-24 21:50:00|19139.7|19101.7|19135.4|19097.4|19140.8|19102.8|19130.6|19092.6|0
1585086900000|2020-03-24 21:55:00|19131.5|19093.5|19157.8|19119.8|19157.8|19119.8|19130.7|19092.7|0
1585087200000|2020-03-24 22:00:00|19177.8|19139.8|19135.3|19112.3|19177.8|19139.8|19110.3|19087.3|14
1585087500000|2020-03-24 22:05:00|19137.8|19114.8|19200.3|19177.3|19202.8|19179.8|19137.8|19114.8|44
1585087800000|2020-03-24 22:10:00|19202.8|19179.8|19217.8|19194.8|19235.3|19212.3|19202.8|19179.8|39
1585088100000|2020-03-24 22:15:00|19215.3|19192.3|19210.3|19187.3|19215.3|19192.3|19197.8|19174.8|21
1585088400000|2020-03-24 22:20:00|19207.8|19184.8|19215.3|19192.3|19215.3|19192.3|19200.3|19177.3|13
1585088700000|2020-03-24 22:25:00|19217.8|19194.8|19270.3|19247.3|19297.8|19274.8|19217.8|19194.8|75
1585089000000|2020-03-24 22:30:00|19280.3|19257.3|19312.8|19289.8|19317.8|19294.8|19265.3|19242.3|108
1585089300000|2020-03-24 22:35:00|19317.8|19294.8|19265.3|19242.3|19332.8|19309.8|19265.3|19242.3|147
1585089600000|2020-03-24 22:40:00|19262.8|19239.8|19235.3|19212.3|19267.8|19244.8|19230.3|19207.3|62
1585089900000|2020-03-24 22:45:00|19237.8|19214.8|19260.3|19237.3|19265.3|19242.3|19237.8|19214.8|9
1585090200000|2020-03-24 22:50:00|19257.8|19234.8|19265.3|19242.3|19267.8|19244.8|19242.8|19219.8|95
1585090500000|2020-03-24 22:55:00|19267.8|19244.8|19245.3|19222.3|19275.3|19252.3|19232.8|19209.8|69
1585090800000|2020-03-24 23:00:00|19247.8|19224.8|19190.3|19167.3|19250.3|19227.3|19182.8|19159.8|136
1585091100000|2020-03-24 23:05:00|19192.8|19169.8|19175.3|19152.3|19202.8|19179.8|19170.3|19147.3|83
1585091400000|2020-03-24 23:10:00|19177.8|19154.8|19205.3|19182.3|19207.8|19184.8|19157.8|19134.8|76
1585091700000|2020-03-24 23:15:00|19207.8|19184.8|19145.3|19122.3|19215.3|19192.3|19142.8|19119.8|35
1585092000000|2020-03-24 23:20:00|19142.8|19119.8|19137.8|19114.8|19160.3|19137.3|19132.8|19109.8|38
1585092300000|2020-03-24 23:25:00|19140.3|19117.3|19170.3|19147.3|19182.8|19159.8|19130.3|19107.3|144
1585092600000|2020-03-24 23:30:00|19172.8|19149.8|19133.8|19118.8|19201.3|19186.3|19133.8|19118.8|67194
1585092900000|2020-03-24 23:35:00|19136.3|19121.3|19123.8|19108.8|19141.3|19126.3|19111.3|19096.3|343
1585093200000|2020-03-24 23:40:00|19118.8|19103.8|19051.3|19036.3|19133.8|19118.8|19023.8|19008.8|836
1585093500000|2020-03-24 23:45:00|19053.8|19038.8|18978.8|18963.8|19078.8|19063.8|18928.8|18913.8|844
1585093800000|2020-03-24 23:50:00|18976.3|18961.3|18963.8|18948.8|19001.3|18986.3|18943.8|18928.8|381
1585094100000|2020-03-24 23:55:00|18966.3|18951.3|18926.3|18911.3|18996.3|18981.3|18923.8|18908.8|762
1585094400000|2020-03-25 00:00:00|18923.8|18908.8|18916.3|18901.3|18928.8|18913.8|18821.3|18806.3|2821
1585094700000|2020-03-25 00:05:00|18918.8|18903.8|18963.8|18948.8|18986.3|18971.3|18901.3|18886.3|1845
1585095000000|2020-03-25 00:10:00|18968.8|18953.8|18998.8|18983.8|19013.8|18998.8|18948.8|18933.8|1390
1585095300000|2020-03-25 00:15:00|18993.8|18978.8|19098.8|19083.8|19116.3|19101.3|18988.8|18973.8|1274
1585095600000|2020-03-25 00:20:00|19096.3|19081.3|19036.3|19021.3|19136.3|19121.3|19023.8|19008.8|1064
1585095900000|2020-03-25 00:25:00|19038.8|19023.8|18966.3|18951.3|19083.8|19068.8|18963.8|18948.8|754
1585096200000|2020-03-25 00:30:00|18968.8|18953.8|18913.4|18898.4|18998.8|18983.8|18908.4|18893.4|869
1585096500000|2020-03-25 00:35:00|18910.9|18895.9|18933.4|18918.4|18963.4|18948.4|18823.4|18808.4|1727
1585096800000|2020-03-25 00:40:00|18935.9|18920.9|18903.4|18888.4|18988.4|18973.4|18890.9|18875.9|881
1585097100000|2020-03-25 00:45:00|18900.9|18885.9|18943.4|18928.4|18968.4|18953.4|18885.9|18870.9|734
1585097400000|2020-03-25 00:50:00|18945.9|18930.9|19010.9|18995.9|19038.4|19023.4|18938.4|18923.4|902
1585097700000|2020-03-25 00:55:00|19008.4|18993.4|18923.4|18908.4|19020.9|19005.9|18915.9|18900.9|770
1585098000000|2020-03-25 01:00:00|18918.4|18903.4|18985.9|18970.9|18988.4|18973.4|18898.4|18883.4|650
1585098300000|2020-03-25 01:05:00|18983.4|18968.4|19075.9|19060.9|19093.4|19078.4|18983.4|18968.4|1032
1585098600000|2020-03-25 01:10:00|19073.4|19058.4|18998.4|18983.4|19078.4|19063.4|18978.4|18963.4|738
1585098900000|2020-03-25 01:15:00|18995.9|18980.9|18983.4|18968.4|18995.9|18980.9|18933.4|18918.4|788
1585099200000|2020-03-25 01:20:00|18985.9|18970.9|19040.9|19025.9|19043.4|19028.4|18973.4|18958.4|498
1585099500000|2020-03-25 01:25:00|19038.4|19023.4|19050.9|19035.9|19073.4|19058.4|19015.9|19000.9|845
1585099800000|2020-03-25 01:30:00|19053.4|19038.4|19073.4|19058.4|19118.4|19103.4|19048.4|19033.4|1119
1585100100000|2020-03-25 01:35:00|19070.9|19055.9|19048.4|19033.4|19073.4|19058.4|19023.4|19008.4|657
1585100400000|2020-03-25 01:40:00|19053.4|19038.4|19108.4|19093.4|19108.4|19093.4|19043.4|19028.4|744
1585100700000|2020-03-25 01:45:00|19113.4|19098.4|19138.4|19123.4|19138.4|19123.4|19058.4|19043.4|1004
1585101000000|2020-03-25 01:50:00|19133.4|19118.4|19178.4|19163.4|19203.4|19188.4|19128.4|19113.4|1416
1585101300000|2020-03-25 01:55:00|19183.4|19168.4|19115.9|19100.9|19185.9|19170.9|19093.4|19078.4|781
1585101600000|2020-03-25 02:00:00|19123.4|19108.4|19155.9|19140.9|19163.4|19148.4|19098.4|19083.4|688
1585101900000|2020-03-25 02:05:00|19158.4|19143.4|19103.4|19088.4|19163.4|19148.4|19100.9|19085.9|475
1585102200000|2020-03-25 02:10:00|19105.9|19090.9|19103.4|19088.4|19128.4|19113.4|19095.9|19080.9|555
1585102500000|2020-03-25 02:15:00|19105.9|19090.9|19140.9|19125.9|19145.9|19130.9|19105.9|19090.9|576
1585102800000|2020-03-25 02:20:00|19143.4|19128.4|19128.4|19113.4|19153.4|19138.4|19120.9|19105.9|327
1585103100000|2020-03-25 02:25:00|19130.9|19115.9|19118.4|19103.4|19145.9|19130.9|19113.4|19098.4|801
1585103400000|2020-03-25 02:30:00|19120.9|19105.9|19028.4|19013.4|19125.9|19110.9|19025.9|19010.9|777
1585103700000|2020-03-25 02:35:00|19030.9|19015.9|19053.4|19038.4|19073.4|19058.4|19018.4|19003.4|473
1585104000000|2020-03-25 02:40:00|19058.4|19043.4|19063.4|19048.4|19083.4|19068.4|19050.9|19035.9|363
1585104300000|2020-03-25 02:45:00|19065.9|19050.9|19068.4|19053.4|19068.4|19053.4|19043.4|19028.4|268
1585104600000|2020-03-25 02:50:00|19065.9|19050.9|19073.4|19058.4|19073.4|19058.4|19018.4|19003.4|426
1585104900000|2020-03-25 02:55:00|19078.4|19063.4|19105.9|19090.9|19120.9|19105.9|19068.4|19053.4|381
1585105200000|2020-03-25 03:00:00|19113.4|19098.4|19095.9|19080.9|19123.4|19108.4|19088.4|19073.4|286
1585105500000|2020-03-25 03:05:00|19098.4|19083.4|19128.4|19113.4|19153.4|19138.4|19095.9|19080.9|346
1585105800000|2020-03-25 03:10:00|19130.9|19115.9|19048.4|19033.4|19135.9|19120.9|19048.4|19033.4|395
1585106100000|2020-03-25 03:15:00|19050.9|19035.9|19048.4|19033.4|19080.9|19065.9|19035.9|19020.9|306
1585106400000|2020-03-25 03:20:00|19050.9|19035.9|19003.4|18988.4|19058.4|19043.4|18978.4|18963.4|556
1585106700000|2020-03-25 03:25:00|19000.9|18985.9|19015.9|19000.9|19040.9|19025.9|18985.9|18970.9|317
1585107000000|2020-03-25 03:30:00|19018.4|19003.4|19038.4|19023.4|19068.4|19053.4|19013.4|18998.4|521
1585107300000|2020-03-25 03:35:00|19040.9|19025.9|19073.4|19058.4|19073.4|19058.4|19028.4|19013.4|832
1585107600000|2020-03-25 03:40:00|19075.9|19060.9|19018.4|19003.4|19078.4|19063.4|19013.4|18998.4|509
1585107900000|2020-03-25 03:45:00|19020.9|19005.9|19058.4|19043.4|19065.9|19050.9|18998.4|18983.4|776
1585108200000|2020-03-25 03:50:00|19063.4|19048.4|19053.4|19038.4|19083.4|19068.4|19048.4|19033.4|462
1585108500000|2020-03-25 03:55:00|19055.9|19040.9|19118.4|19103.4|19118.4|19103.4|19053.4|19038.4|608
1585108800000|2020-03-25 04:00:00|19120.9|19105.9|19098.4|19083.4|19128.4|19113.4|19073.4|19058.4|527
1585109100000|2020-03-25 04:05:00|19100.9|19085.9|19140.9|19125.9|19143.4|19128.4|19100.9|19085.9|452
1585109400000|2020-03-25 04:10:00|19143.4|19128.4|19118.4|19103.4|19143.4|19128.4|19103.4|19088.4|502
1585109700000|2020-03-25 04:15:00|19123.4|19108.4|19108.4|19093.4|19123.4|19108.4|19095.9|19080.9|353
1585110000000|2020-03-25 04:20:00|19105.9|19090.9|19098.4|19083.4|19113.4|19098.4|19085.9|19070.9|363
1585110300000|2020-03-25 04:25:00|19100.9|19085.9|19058.4|19043.4|19118.4|19103.4|19055.9|19040.9|484
1585110600000|2020-03-25 04:30:00|19060.9|19045.9|19068.4|19053.4|19083.4|19068.4|19058.4|19043.4|581
1585110900000|2020-03-25 04:35:00|19070.9|19055.9|19128.4|19113.4|19133.4|19118.4|19068.4|19053.4|763
1585111200000|2020-03-25 04:40:00|19130.9|19115.9|19093.4|19078.4|19143.4|19128.4|19090.9|19075.9|436
1585111500000|2020-03-25 04:45:00|19098.4|19083.4|19113.4|19098.4|19115.9|19100.9|19088.4|19073.4|567
1585111800000|2020-03-25 04:50:00|19118.4|19103.4|19153.4|19138.4|19163.4|19148.4|19108.4|19093.4|744
1585112100000|2020-03-25 04:55:00|19155.9|19140.9|19313.4|19298.4|19363.4|19348.4|19135.9|19120.9|2699
1585112400000|2020-03-25 05:00:00|19315.9|19300.9|19263.4|19248.4|19383.4|19368.4|19208.4|19193.4|3024
1585112700000|2020-03-25 05:05:00|19268.4|19253.4|19308.4|19293.4|19375.9|19360.9|19255.9|19240.9|1920
1585113000000|2020-03-25 05:10:00|19313.4|19298.4|19248.4|19233.4|19338.4|19323.4|19218.4|19203.4|1531
1585113300000|2020-03-25 05:15:00|19253.4|19238.4|19098.4|19083.4|19278.4|19263.4|19098.4|19083.4|1597
1585113600000|2020-03-25 05:20:00|19100.9|19085.9|19230.9|19215.9|19248.4|19233.4|19100.9|19085.9|1090
1585113900000|2020-03-25 05:25:00|19233.4|19218.4|19328.4|19313.4|19335.9|19320.9|19208.4|19193.4|1404
1585114200000|2020-03-25 05:30:00|19333.4|19318.4|19310.9|19295.9|19333.4|19318.4|19273.4|19258.4|825
1585114500000|2020-03-25 05:35:00|19308.4|19293.4|19383.4|19368.4|19408.4|19393.4|19295.9|19280.9|1294
1585114800000|2020-03-25 05:40:00|19385.9|19370.9|19458.4|19443.4|19498.4|19483.4|19368.4|19353.4|2637
1585115100000|2020-03-25 05:45:00|19463.4|19448.4|19465.9|19450.9|19475.9|19460.9|19393.4|19378.4|1436
1585115400000|2020-03-25 05:50:00|19463.4|19448.4|19550.9|19535.9|19568.4|19553.4|19458.4|19443.4|2991
1585115700000|2020-03-25 05:55:00|19548.4|19533.4|19528.4|19513.4|19588.4|19573.4|19528.4|19513.4|5519
1585116000000|2020-03-25 06:00:00|19548.4|19533.4|19520.9|19505.9|19643.4|19628.4|19408.4|19393.4|7984
1585116300000|2020-03-25 06:05:00|19523.4|19508.4|19453.4|19438.4|19553.4|19538.4|19413.4|19398.4|1811
1585116600000|2020-03-25 06:10:00|19455.9|19440.9|19410.9|19395.9|19518.4|19503.4|19363.4|19348.4|1969
1585116900000|2020-03-25 06:15:00|19415.9|19400.9|19273.4|19258.4|19443.4|19428.4|19248.4|19233.4|1704
1585117200000|2020-03-25 06:20:00|19270.9|19255.9|19325.9|19310.9|19328.4|19313.4|19263.4|19248.4|941
1585117500000|2020-03-25 06:25:00|19328.4|19313.4|19380.9|19365.9|19393.4|19378.4|19313.4|19298.4|556
1585117800000|2020-03-25 06:30:00|19383.4|19368.4|19375.9|19360.9|19410.9|19395.9|19370.9|19355.9|174
1585118100000|2020-03-25 06:35:00|19373.4|19358.4|19358.4|19343.4|19373.4|19358.4|19333.4|19318.4|141
1585118400000|2020-03-25 06:40:00|19363.4|19348.4|19405.9|19390.9|19430.9|19415.9|19355.9|19340.9|291
1585118700000|2020-03-25 06:45:00|19408.4|19393.4|19415.9|19400.9|19433.4|19418.4|19385.9|19370.9|99
1585119000000|2020-03-25 06:50:00|19413.4|19398.4|19395.9|19380.9|19423.4|19408.4|19393.4|19378.4|248
1585119300000|2020-03-25 06:55:00|19398.4|19383.4|19403.4|19388.4|19410.9|19395.9|19360.9|19345.9|116
1585119600000|2020-03-25 07:00:00|19405.9|19390.9|19420.9|19405.9|19433.4|19418.4|19375.9|19360.9|151
1585119900000|2020-03-25 07:05:00|19433.4|19418.4|19453.4|19438.4|19490.9|19475.9|19430.9|19415.9|283
1585120200000|2020-03-25 07:10:00|19458.4|19443.4|19503.4|19488.4|19518.4|19503.4|19418.4|19403.4|358
1585120500000|2020-03-25 07:15:00|19505.9|19490.9|19453.4|19438.4|19505.9|19490.9|19443.4|19428.4|471
1585120800000|2020-03-25 07:20:00|19455.9|19440.9|19458.4|19443.4|19470.9|19455.9|19418.4|19403.4|339
1585121100000|2020-03-25 07:25:00|19460.9|19445.9|19445.9|19430.9|19495.9|19480.9|19428.4|19413.4|544
1585121400000|2020-03-25 07:30:00|19435.9|19420.9|19378.4|19363.4|19478.4|19463.4|19353.4|19338.4|615
1585121700000|2020-03-25 07:35:00|19380.9|19365.9|19460.9|19445.9|19470.9|19455.9|19365.9|19350.9|430
1585122000000|2020-03-25 07:40:00|19463.4|19448.4|19515.9|19500.9|19523.4|19508.4|19448.4|19433.4|229
1585122300000|2020-03-25 07:45:00|19513.4|19498.4|19533.4|19518.4|19543.4|19528.4|19513.4|19498.4|553
1585122600000|2020-03-25 07:50:00|19535.9|19520.9|19558.4|19543.4|19573.4|19558.4|19533.4|19518.4|420
1585122900000|2020-03-25 07:55:00|19560.9|19545.9|19605.9|19590.9|19605.9|19590.9|19540.9|19525.9|890
1585123200000|2020-03-25 08:00:00|19603.4|19588.4|19518.4|19503.4|19603.4|19588.4|19513.4|19498.4|1213
1585123500000|2020-03-25 08:05:00|19520.9|19505.9|19508.4|19493.4|19535.9|19520.9|19488.4|19473.4|670
1585123800000|2020-03-25 08:10:00|19505.9|19490.9|19505.9|19490.9|19528.4|19513.4|19495.9|19480.9|680
1585124100000|2020-03-25 08:15:00|19503.4|19488.4|19483.4|19468.4|19518.4|19503.4|19448.4|19433.4|730
1585124400000|2020-03-25 08:20:00|19480.9|19465.9|19523.4|19508.4|19525.9|19510.9|19468.4|19453.4|1329
1585124700000|2020-03-25 08:25:00|19520.9|19505.9|19565.9|19550.9|19580.9|19565.9|19493.4|19478.4|535
1585125000000|2020-03-25 08:30:00|19568.4|19553.4|19553.4|19538.4|19585.9|19570.9|19545.9|19530.9|419
1585125300000|2020-03-25 08:35:00|19550.9|19535.9|19515.9|19500.9|19555.9|19540.9|19493.4|19478.4|327
1585125600000|2020-03-25 08:40:00|19518.4|19503.4|19565.9|19550.9|19568.4|19553.4|19495.9|19480.9|175
1585125900000|2020-03-25 08:45:00|19568.4|19553.4|19535.9|19520.9|19573.4|19558.4|19533.4|19518.4|224
1585126200000|2020-03-25 08:50:00|19538.4|19523.4|19575.9|19560.9|19583.4|19568.4|19533.4|19518.4|353
1585126500000|2020-03-25 08:55:00|19570.9|19555.9|19565.9|19550.9|19585.9|19570.9|19558.4|19543.4|234
1585126800000|2020-03-25 09:00:00|19568.4|19553.4|19558.4|19543.4|19568.4|19553.4|19533.4|19518.4|219
1585127100000|2020-03-25 09:05:00|19563.4|19548.4|19588.4|19573.4|19588.4|19573.4|19548.4|19533.4|354
1585127400000|2020-03-25 09:10:00|19585.9|19570.9|19528.4|19513.4|19588.4|19573.4|19520.9|19505.9|415
1585127700000|2020-03-25 09:15:00|19530.9|19515.9|19415.9|19400.9|19533.4|19518.4|19413.4|19398.4|776
1585128000000|2020-03-25 09:20:00|19413.4|19398.4|19398.4|19383.4|19430.9|19415.9|19360.9|19345.9|797
1585128300000|2020-03-25 09:25:00|19393.4|19378.4|19435.9|19420.9|19455.9|19440.9|19393.4|19378.4|636
1585128600000|2020-03-25 09:30:00|19438.4|19423.4|19433.4|19418.4|19463.4|19448.4|19418.4|19403.4|591
1585128900000|2020-03-25 09:35:00|19428.4|19413.4|19425.9|19410.9|19428.4|19413.4|19388.4|19373.4|347
1585129200000|2020-03-25 09:40:00|19428.4|19413.4|19335.9|19320.9|19428.4|19413.4|19333.4|19318.4|698
1585129500000|2020-03-25 09:45:00|19333.4|19318.4|19318.4|19303.4|19378.4|19363.4|19318.4|19303.4|590
1585129800000|2020-03-25 09:50:00|19323.4|19308.4|19243.4|19228.4|19325.9|19310.9|19240.9|19225.9|685
1585130100000|2020-03-25 09:55:00|19245.9|19230.9|19250.9|19235.9|19258.4|19243.4|19213.4|19198.4|552
1585130400000|2020-03-25 10:00:00|19248.4|19233.4|19248.4|19233.4|19268.4|19253.4|19213.4|19198.4|658
1585130700000|2020-03-25 10:05:00|19245.9|19230.9|19158.4|19143.4|19248.4|19233.4|19148.4|19133.4|679
1585131000000|2020-03-25 10:10:00|19160.9|19145.9|19040.9|19025.9|19168.4|19153.4|19038.4|19023.4|935
1585131300000|2020-03-25 10:15:00|19045.9|19030.9|19025.9|19010.9|19103.4|19088.4|18970.9|18955.9|728
1585131600000|2020-03-25 10:20:00|19023.4|19008.4|19080.9|19065.9|19095.9|19080.9|19005.9|18990.9|635
1585131900000|2020-03-25 10:25:00|19078.4|19063.4|19020.9|19005.9|19085.9|19070.9|19003.4|18988.4|460
1585132200000|2020-03-25 10:30:00|19018.4|19003.4|18993.4|18978.4|19045.9|19030.9|18990.9|18975.9|447
1585132500000|2020-03-25 10:35:00|18985.9|18970.9|18885.9|18870.9|18990.9|18975.9|18835.9|18820.9|663
1585132800000|2020-03-25 10:40:00|18883.4|18868.4|18770.9|18755.9|18888.4|18873.4|18710.9|18695.9|1170
1585133100000|2020-03-25 10:45:00|18763.4|18748.4|18750.9|18735.9|18793.4|18778.4|18715.9|18700.9|1267
1585133400000|2020-03-25 10:50:00|18745.9|18730.9|18580.9|18565.9|18758.4|18743.4|18553.4|18538.4|847
1585133700000|2020-03-25 10:55:00|18583.4|18568.4|18570.9|18555.9|18670.9|18655.9|18563.4|18548.4|810
1585134000000|2020-03-25 11:00:00|18573.4|18558.4|18715.9|18700.9|18738.4|18723.4|18573.4|18558.4|1032
1585134300000|2020-03-25 11:05:00|18713.4|18698.4|18883.4|18868.4|18990.9|18975.9|18703.4|18688.4|1605
1585134600000|2020-03-25 11:10:00|18880.9|18865.9|18890.9|18875.9|18920.9|18905.9|18775.9|18760.9|1000
1585134900000|2020-03-25 11:15:00|18893.4|18878.4|18923.4|18908.4|18968.4|18953.4|18805.9|18790.9|903
1585135200000|2020-03-25 11:20:00|18915.9|18900.9|18940.9|18925.9|18948.4|18933.4|18850.9|18835.9|660
1585135500000|2020-03-25 11:25:00|18943.4|18928.4|18973.4|18958.4|19023.4|19008.4|18935.9|18920.9|699
1585135800000|2020-03-25 11:30:00|18975.9|18960.9|18720.9|18705.9|18988.4|18973.4|18720.9|18705.9|1159
1585136100000|2020-03-25 11:35:00|18723.4|18708.4|18795.9|18780.9|18808.4|18793.4|18720.9|18705.9|392
1585136400000|2020-03-25 11:40:00|18798.4|18783.4|18848.4|18833.4|18903.4|18888.4|18790.9|18775.9|448
1585136700000|2020-03-25 11:45:00|18855.9|18840.9|18865.9|18850.9|18870.9|18855.9|18790.9|18775.9|364
1585137000000|2020-03-25 11:50:00|18868.4|18853.4|18815.9|18800.9|18870.9|18855.9|18805.9|18790.9|285
1585137300000|2020-03-25 11:55:00|18818.4|18803.4|18895.9|18880.9|18895.9|18880.9|18768.4|18753.4|374
1585137600000|2020-03-25 12:00:00|18890.9|18875.9|18940.9|18925.9|18948.4|18933.4|18835.9|18820.9|302
1585137900000|2020-03-25 12:05:00|18943.4|18928.4|18935.9|18920.9|18960.9|18945.9|18913.4|18898.4|260
1585138200000|2020-03-25 12:10:00|18933.4|18918.4|18900.9|18885.9|18958.4|18943.4|18878.4|18863.4|194
1585138500000|2020-03-25 12:15:00|18898.4|18883.4|18918.4|18903.4|18938.4|18923.4|18878.4|18863.4|71
1585138800000|2020-03-25 12:20:00|18920.9|18905.9|18893.4|18878.4|18950.9|18935.9|18875.9|18860.9|258
1585139100000|2020-03-25 12:25:00|18895.9|18880.9|18868.4|18853.4|18905.9|18890.9|18848.4|18833.4|137
1585139400000|2020-03-25 12:30:00|18870.9|18855.9|18905.9|18890.9|18915.9|18900.9|18865.9|18850.9|191
1585139700000|2020-03-25 12:35:00|18910.9|18895.9|18880.9|18865.9|18958.4|18943.4|18873.4|18858.4|252
1585140000000|2020-03-25 12:40:00|18883.4|18868.4|18900.9|18885.9|18928.4|18913.4|18873.4|18858.4|467
1585140300000|2020-03-25 12:45:00|18903.4|18888.4|18860.9|18845.9|18908.4|18893.4|18855.9|18840.9|263
1585140600000|2020-03-25 12:50:00|18863.4|18848.4|18900.9|18885.9|18913.4|18898.4|18860.9|18845.9|173
1585140900000|2020-03-25 12:55:00|18898.4|18883.4|18920.9|18905.9|18928.4|18913.4|18890.9|18875.9|158
1585141200000|2020-03-25 13:00:00|18918.4|18903.4|18888.4|18873.4|18930.9|18915.9|18873.4|18858.4|134
1585141500000|2020-03-25 13:05:00|18885.9|18870.9|18925.9|18910.9|18933.4|18918.4|18883.4|18868.4|122
1585141800000|2020-03-25 13:10:00|18928.4|18913.4|19033.4|19018.4|19043.4|19028.4|18925.9|18910.9|324
1585142100000|2020-03-25 13:15:00|19035.9|19020.9|19035.9|19020.9|19043.4|19028.4|18990.9|18975.9|274
1585142400000|2020-03-25 13:20:00|19038.4|19023.4|19035.9|19020.9|19058.4|19043.4|19028.4|19013.4|123
1585142700000|2020-03-25 13:25:00|19038.4|19023.4|19040.9|19025.9|19063.4|19048.4|19023.4|19008.4|177
1585143000000|2020-03-25 13:30:00|19043.4|19028.4|19070.9|19055.9|19073.4|19058.4|18918.4|18903.4|1102
1585143300000|2020-03-25 13:35:00|19073.4|19058.4|19068.4|19053.4|19083.4|19068.4|19030.9|19015.9|1055
1585143600000|2020-03-25 13:40:00|19063.4|19048.4|18993.4|18978.4|19068.4|19053.4|18970.9|18955.9|897
1585143900000|2020-03-25 13:45:00|18990.9|18975.9|18940.9|18925.9|18995.9|18980.9|18933.4|18918.4|364
1585144200000|2020-03-25 13:50:00|18938.4|18923.4|18853.4|18838.4|18960.9|18945.9|18815.9|18800.9|768
1585144500000|2020-03-25 13:55:00|18855.9|18840.9|18848.4|18833.4|18905.9|18890.9|18830.9|18815.9|687
1585144800000|2020-03-25 14:00:00|18843.4|18828.4|18803.4|18788.4|18853.4|18838.4|18783.4|18768.4|705
1585145100000|2020-03-25 14:05:00|18805.9|18790.9|18825.9|18810.9|18865.9|18850.9|18785.9|18770.9|734
1585145400000|2020-03-25 14:10:00|18823.4|18808.4|18753.4|18738.4|18828.4|18813.4|18720.9|18705.9|653
1585145700000|2020-03-25 14:15:00|18750.9|18735.9|18808.4|18793.4|18830.9|18815.9|18750.9|18735.9|490
1585146000000|2020-03-25 14:20:00|18805.9|18790.9|18845.9|18830.9|18903.4|18888.4|18790.9|18775.9|610
1585146300000|2020-03-25 14:25:00|18848.4|18833.4|18868.4|18853.4|18870.9|18855.9|18813.4|18798.4|621
1585146600000|2020-03-25 14:30:00|18870.9|18855.9|18898.4|18883.4|18960.9|18945.9|18870.9|18855.9|549
1585146900000|2020-03-25 14:35:00|18903.4|18888.4|18938.4|18923.4|18963.4|18948.4|18873.4|18858.4|422
1585147200000|2020-03-25 14:40:00|18943.4|18928.4|18963.4|18948.4|19003.4|18988.4|18933.4|18918.4|567
1585147500000|2020-03-25 14:45:00|18965.9|18950.9|18915.9|18900.9|18985.9|18970.9|18895.9|18880.9|740
1585147800000|2020-03-25 14:50:00|18913.4|18898.4|18920.9|18905.9|18983.4|18968.4|18903.4|18888.4|339
1585148100000|2020-03-25 14:55:00|18923.4|18908.4|18988.4|18973.4|18998.4|18983.4|18908.4|18893.4|297
1585148400000|2020-03-25 15:00:00|18985.9|18970.9|18978.4|18963.4|18993.4|18978.4|18940.9|18925.9|432
1585148700000|2020-03-25 15:05:00|18980.9|18965.9|19023.4|19008.4|19038.4|19023.4|18973.4|18958.4|308
1585149000000|2020-03-25 15:10:00|19025.9|19010.9|18975.9|18960.9|19028.4|19013.4|18953.4|18938.4|342
1585149300000|2020-03-25 15:15:00|18973.4|18958.4|18995.9|18980.9|19015.9|19000.9|18948.4|18933.4|348
1585149600000|2020-03-25 15:20:00|18993.4|18978.4|18948.4|18933.4|19005.9|18990.9|18940.9|18925.9|297
1585149900000|2020-03-25 15:25:00|18950.9|18935.9|18978.4|18963.4|19018.4|19003.4|18943.4|18928.4|508
1585150200000|2020-03-25 15:30:00|18980.9|18965.9|19003.4|18988.4|19008.4|18993.4|18958.4|18943.4|310
1585150500000|2020-03-25 15:35:00|19000.9|18985.9|18960.9|18945.9|19005.9|18990.9|18953.4|18938.4|346
1585150800000|2020-03-25 15:40:00|18963.4|18948.4|18933.4|18918.4|18978.4|18963.4|18915.9|18900.9|357
1585151100000|2020-03-25 15:45:00|18930.9|18915.9|18968.4|18953.4|18985.9|18970.9|18908.4|18893.4|348
1585151400000|2020-03-25 15:50:00|18973.4|18958.4|18945.9|18930.9|18983.4|18968.4|18933.4|18918.4|195
1585151700000|2020-03-25 15:55:00|18948.4|18933.4|18980.9|18965.9|18985.9|18970.9|18923.4|18908.4|380
1585152000000|2020-03-25 16:00:00|18985.9|18970.9|19075.9|19060.9|19080.9|19065.9|18978.4|18963.4|400
1585152300000|2020-03-25 16:05:00|19078.4|19063.4|19065.9|19050.9|19093.4|19078.4|19058.4|19043.4|347
1585152600000|2020-03-25 16:10:00|19068.4|19053.4|19093.4|19078.4|19098.4|19083.4|19065.9|19050.9|413
1585152900000|2020-03-25 16:15:00|19090.9|19075.9|19085.9|19070.9|19118.4|19103.4|19085.9|19070.9|414
1585153200000|2020-03-25 16:20:00|19088.4|19073.4|19128.4|19113.4|19128.4|19113.4|19085.9|19070.9|539
1585153500000|2020-03-25 16:25:00|19125.9|19110.9|19143.4|19128.4|19163.4|19148.4|19123.4|19108.4|662
1585153800000|2020-03-25 16:30:00|19145.9|19130.9|19175.9|19160.9|19178.4|19163.4|19108.4|19093.4|757
1585154100000|2020-03-25 16:35:00|19178.4|19163.4|19223.4|19208.4|19223.4|19208.4|19155.9|19140.9|1072
1585154400000|2020-03-25 16:40:00|19225.9|19210.9|19265.9|19250.9|19268.4|19253.4|19193.4|19178.4|422
1585154700000|2020-03-25 16:45:00|19263.4|19248.4|19233.4|19218.4|19298.4|19283.4|19225.9|19210.9|523
1585155000000|2020-03-25 16:50:00|19235.9|19220.9|19243.4|19228.4|19270.9|19255.9|19225.9|19210.9|278
1585155300000|2020-03-25 16:55:00|19245.9|19230.9|19248.4|19233.4|19258.4|19243.4|19218.4|19203.4|308
1585155600000|2020-03-25 17:00:00|19250.9|19235.9|19338.4|19323.4|19368.4|19353.4|19238.4|19223.4|521
1585155900000|2020-03-25 17:05:00|19335.9|19320.9|19425.9|19410.9|19445.9|19430.9|19328.4|19313.4|635
1585156200000|2020-03-25 17:10:00|19423.4|19408.4|19390.9|19375.9|19423.4|19408.4|19363.4|19348.4|369
1585156500000|2020-03-25 17:15:00|19388.4|19373.4|19453.4|19438.4|19463.4|19448.4|19363.4|19348.4|519
1585156800000|2020-03-25 17:20:00|19450.9|19435.9|19428.4|19413.4|19463.4|19448.4|19405.9|19390.9|469
1585157100000|2020-03-25 17:25:00|19425.9|19410.9|19423.4|19408.4|19438.4|19423.4|19375.9|19360.9|296
1585157400000|2020-03-25 17:30:00|19420.9|19405.9|19445.9|19430.9|19448.4|19433.4|19378.4|19363.4|494
1585157700000|2020-03-25 17:35:00|19443.4|19428.4|19408.4|19393.4|19448.4|19433.4|19403.4|19388.4|284
1585158000000|2020-03-25 17:40:00|19410.9|19395.9|19408.4|19393.4|19423.4|19408.4|19375.9|19360.9|822
1585158300000|2020-03-25 17:45:00|19405.9|19390.9|19428.4|19413.4|19453.4|19438.4|19398.4|19383.4|442
1585158600000|2020-03-25 17:50:00|19423.4|19408.4|19418.4|19403.4|19463.4|19448.4|19403.4|19388.4|582
1585158900000|2020-03-25 17:55:00|19415.9|19400.9|19375.9|19360.9|19438.4|19423.4|19358.4|19343.4|362
1585159200000|2020-03-25 18:00:00|19378.4|19363.4|19343.4|19328.4|19398.4|19383.4|19338.4|19323.4|378
1585159500000|2020-03-25 18:05:00|19345.9|19330.9|19315.9|19300.9|19348.4|19333.4|19280.9|19265.9|431
1585159800000|2020-03-25 18:10:00|19313.4|19298.4|19358.4|19343.4|19363.4|19348.4|19295.9|19280.9|370
1585160100000|2020-03-25 18:15:00|19355.9|19340.9|19388.4|19373.4|19395.9|19380.9|19343.4|19328.4|198
1585160400000|2020-03-25 18:20:00|19385.9|19370.9|19365.9|19350.9|19403.4|19388.4|19363.4|19348.4|202
1585160700000|2020-03-25 18:25:00|19368.4|19353.4|19375.9|19360.9|19400.9|19385.9|19328.4|19313.4|227
1585161000000|2020-03-25 18:30:00|19373.4|19358.4|19325.9|19310.9|19388.4|19373.4|19313.4|19298.4|188
1585161300000|2020-03-25 18:35:00|19330.9|19315.9|19378.4|19363.4|19385.9|19370.9|19323.4|19308.4|520
1585161600000|2020-03-25 18:40:00|19373.4|19358.4|19413.4|19398.4|19425.9|19410.9|19355.9|19340.9|305
1585161900000|2020-03-25 18:45:00|19418.4|19403.4|19483.4|19468.4|19493.4|19478.4|19418.4|19403.4|674
1585162200000|2020-03-25 18:50:00|19478.4|19463.4|19425.9|19410.9|19503.4|19488.4|19398.4|19383.4|450
1585162500000|2020-03-25 18:55:00|19428.4|19413.4|19453.4|19438.4|19493.4|19478.4|19423.4|19408.4|408
1585162800000|2020-03-25 19:00:00|19455.9|19440.9|19453.4|19438.4|19463.4|19448.4|19425.9|19410.9|337
1585163100000|2020-03-25 19:05:00|19458.4|19443.4|19418.4|19403.4|19463.4|19448.4|19405.9|19390.9|347
1585163400000|2020-03-25 19:10:00|19420.9|19405.9|19393.4|19378.4|19423.4|19408.4|19363.4|19348.4|518
1585163700000|2020-03-25 19:15:00|19398.4|19383.4|19385.9|19370.9|19430.9|19415.9|19378.4|19363.4|610
1585164000000|2020-03-25 19:20:00|19383.4|19368.4|19418.4|19403.4|19438.4|19423.4|19380.9|19365.9|357
1585164300000|2020-03-25 19:25:00|19413.4|19398.4|19378.4|19363.4|19433.4|19418.4|19350.9|19335.9|450
1585164600000|2020-03-25 19:30:00|19380.9|19365.9|19398.4|19383.4|19428.4|19413.4|19365.9|19350.9|466
1585164900000|2020-03-25 19:35:00|19395.9|19380.9|19385.9|19370.9|19428.4|19413.4|19373.4|19358.4|608
1585165200000|2020-03-25 19:40:00|19383.4|19368.4|19348.4|19333.4|19413.4|19398.4|19338.4|19323.4|723
1585165500000|2020-03-25 19:45:00|19340.9|19325.9|19288.4|19273.4|19363.4|19348.4|19260.9|19245.9|827
1585165800000|2020-03-25 19:50:00|19283.4|19268.4|19183.4|19168.4|19283.4|19268.4|19078.4|19063.4|1305
1585166100000|2020-03-25 19:55:00|19180.9|19165.9|19180.9|19165.9|19228.4|19213.4|19103.4|19088.4|1601
1585166400000|2020-03-25 20:00:00|19183.4|19168.4|19130.9|19115.9|19198.4|19183.4|19123.4|19108.4|593
1585166700000|2020-03-25 20:05:00|19133.4|19118.4|19138.4|19123.4|19168.4|19153.4|19110.9|19095.9|302
1585167000000|2020-03-25 20:10:00|19135.9|19120.9|19133.4|19118.4|19155.9|19140.9|19095.9|19080.9|431
1585167300000|2020-03-25 20:15:00|19137.4|19114.4|19107.4|19084.4|19142.4|19119.4|19107.4|19084.4|53
1585167600000|2020-03-25 20:20:00|19104.9|19081.9|19144.9|19121.9|19149.9|19126.9|19104.9|19081.9|36
1585167900000|2020-03-25 20:25:00|19147.4|19124.4|19157.4|19134.4|19159.9|19136.9|19147.4|19124.4|18
1585168200000|2020-03-25 20:30:00|19154.9|19131.9|19164.9|19141.9|19169.9|19146.9|19134.9|19111.9|26
1585168500000|2020-03-25 20:35:00|19162.4|19139.4|19127.4|19104.4|19167.4|19144.4|19122.4|19099.4|5
1585168800000|2020-03-25 20:40:00|19124.9|19101.9|19104.9|19081.9|19124.9|19101.9|19099.9|19076.9|18
1585169100000|2020-03-25 20:45:00|19107.4|19084.4|19132.4|19109.4|19154.9|19131.9|19104.9|19081.9|88
1585169400000|2020-03-25 20:50:00|19127.4|19104.4|19132.4|19109.4|19147.4|19124.4|19127.4|19104.4|7
1585169700000|2020-03-25 20:55:00|19142.4|19119.4|19156.3|19118.3|19158.7|19129.4|19134.9|19111.1|18
1585170000000|2020-03-25 21:00:00|19156.4|19118.4|19155.4|19117.4|19158.4|19120.4|19152.1|19114.1|0
1585170300000|2020-03-25 21:05:00|19157.2|19119.2|19151.9|19113.9|19158|19120|19149.7|19111.7|0
1585170600000|2020-03-25 21:10:00|19151.3|19113.3|19151|19113|19152.7|19114.7|19148.4|19110.4|0
1585170900000|2020-03-25 21:15:00|19150|19112|19143.9|19105.9|19151|19113|19143.1|19105.1|0
1585171200000|2020-03-25 21:20:00|19146.8|19108.8|19138.6|19100.6|19147.2|19109.2|19136.8|19098.8|0
1585171500000|2020-03-25 21:25:00|19137|19099|19138.7|19100.7|19141.4|19103.4|19131.1|19093.1|0
1585171800000|2020-03-25 21:30:00|19138.3|19100.3|19161.7|19123.7|19161.7|19123.7|19136.9|19098.9|0
1585172100000|2020-03-25 21:35:00|19163.5|19125.5|19151.4|19113.4|19169.1|19131.1|19149.9|19111.9|0
1585172400000|2020-03-25 21:40:00|19151.1|19113.1|19151.8|19113.8|19159.1|19121.1|19150.9|19112.9|0
1585172700000|2020-03-25 21:45:00|19152.4|19114.4|19149.9|19111.9|19155.7|19117.7|19146.4|19108.4|0
1585173000000|2020-03-25 21:50:00|19150|19112|19153.9|19115.9|19157.7|19119.7|19146.7|19108.7|0
1585173300000|2020-03-25 21:55:00|19154.6|19116.6|19162.6|19124.6|19162.6|19124.6|19154.4|19116.4|0
1585173600000|2020-03-25 22:00:00|19160|19122|19242.4|19219.4|19242.4|19219.4|19131.4|19093.4|63
1585173900000|2020-03-25 22:05:00|19239.9|19216.9|19189.9|19166.9|19249.9|19226.9|19189.9|19166.9|12
1585174200000|2020-03-25 22:10:00|19187.4|19164.4|19184.9|19161.9|19222.4|19199.4|19184.9|19161.9|22
1585174500000|2020-03-25 22:15:00|19182.4|19159.4|19209.9|19186.9|19209.9|19186.9|19177.4|19154.4|21
1585174800000|2020-03-25 22:20:00|19212.4|19189.4|19167.4|19144.4|19219.9|19196.9|19167.4|19144.4|16
1585175100000|2020-03-25 22:25:00|19164.9|19141.9|19124.9|19101.9|19164.9|19141.9|19109.9|19086.9|34
1585175400000|2020-03-25 22:30:00|19122.4|19099.4|19134.9|19111.9|19144.9|19121.9|19114.9|19091.9|32
1585175700000|2020-03-25 22:35:00|19142.4|19119.4|19152.4|19129.4|19179.9|19156.9|19142.4|19119.4|24
1585176000000|2020-03-25 22:40:00|19157.4|19134.4|19167.4|19144.4|19177.4|19154.4|19157.4|19134.4|9
1585176300000|2020-03-25 22:45:00|19169.9|19146.9|19134.9|19111.9|19169.9|19146.9|19134.9|19111.9|18
1585176600000|2020-03-25 22:50:00|19137.4|19114.4|19149.9|19126.9|19154.9|19131.9|19127.4|19104.4|25
1585176900000|2020-03-25 22:55:00|19147.4|19124.4|19142.4|19119.4|19149.9|19126.9|19137.4|19114.4|28
1585177200000|2020-03-25 23:00:00|19139.9|19116.9|19062.4|19039.4|19142.4|19119.4|19057.4|19034.4|116
1585177500000|2020-03-25 23:05:00|19059.9|19036.9|19069.9|19046.9|19077.4|19054.4|19049.9|19026.9|36
1585177800000|2020-03-25 23:10:00|19072.4|19049.4|19037.4|19014.4|19087.4|19064.4|19037.4|19014.4|34
1585178100000|2020-03-25 23:15:00|19034.9|19011.9|18997.4|18974.4|19044.9|19021.9|18989.9|18966.9|209
1585178400000|2020-03-25 23:20:00|18994.9|18971.9|19019.9|18996.9|19024.9|19001.9|18989.9|18966.9|81
1585178700000|2020-03-25 23:25:00|19022.4|18999.4|19017.4|18994.4|19054.9|19031.9|19004.9|18981.9|88
1585179000000|2020-03-25 23:30:00|19024.9|19001.9|19010.9|18995.9|19043.4|19028.4|18963.4|18948.4|79210
1585179300000|2020-03-25 23:35:00|19008.4|18993.4|18960.9|18945.9|19033.4|19018.4|18953.4|18938.4|345
1585179600000|2020-03-25 23:40:00|18958.4|18943.4|18843.4|18828.4|18958.4|18943.4|18800.9|18785.9|885
1585179900000|2020-03-25 23:45:00|18840.9|18825.9|19023.4|19008.4|19033.4|19018.4|18840.9|18825.9|954
1585180200000|2020-03-25 23:50:00|19020.9|19005.9|18980.9|18965.9|19023.4|19008.4|18943.4|18928.4|595
1585180500000|2020-03-25 23:55:00|18978.4|18963.4|19000.9|18985.9|19068.4|19053.4|18968.4|18953.4|561
1585180800000|2020-03-26 00:00:00|18998.4|18983.4|18890.9|18875.9|19040.9|19025.9|18875.9|18860.9|1658
1585181100000|2020-03-26 00:05:00|18893.4|18878.4|18915.9|18900.9|18933.4|18918.4|18848.4|18833.4|1429
1585181400000|2020-03-26 00:10:00|18913.4|18898.4|18948.4|18933.4|19013.4|18998.4|18893.4|18878.4|1600
1585181700000|2020-03-26 00:15:00|18945.9|18930.9|19008.4|18993.4|19008.4|18993.4|18890.9|18875.9|1428
1585182000000|2020-03-26 00:20:00|19005.9|18990.9|19048.4|19033.4|19068.4|19053.4|18958.4|18943.4|1199
1585182300000|2020-03-26 00:25:00|19053.4|19038.4|19053.4|19038.4|19128.4|19113.4|19013.4|18998.4|1753
1585182600000|2020-03-26 00:30:00|19055.9|19040.9|18983.4|18968.4|19068.4|19053.4|18983.4|18968.4|1348
1585182900000|2020-03-26 00:35:00|18980.9|18965.9|18971.1|18956.1|19010.9|18995.9|18921.1|18906.1|794
1585183200000|2020-03-26 00:40:00|18973.6|18958.6|18998.6|18983.6|18998.6|18983.6|18948.6|18933.6|726
1585183500000|2020-03-26 00:45:00|19003.6|18988.6|18883.6|18868.6|19046.1|19031.1|18878.6|18863.6|906
1585183800000|2020-03-26 00:50:00|18881.1|18866.1|18956.1|18941.1|18958.6|18943.6|18881.1|18866.1|624
1585184100000|2020-03-26 00:55:00|18953.6|18938.6|18863.6|18848.6|18953.6|18938.6|18853.6|18838.6|780
1585184400000|2020-03-26 01:00:00|18861.1|18846.1|18746.1|18731.1|18863.6|18848.6|18713.6|18698.6|1782
1585184700000|2020-03-26 01:05:00|18743.6|18728.6|18673.6|18658.6|18778.6|18763.6|18673.6|18658.6|1391
1585185000000|2020-03-26 01:10:00|18671.1|18656.1|18703.6|18688.6|18743.6|18728.6|18653.6|18638.6|1202
1585185300000|2020-03-26 01:15:00|18698.6|18683.6|18728.6|18713.6|18738.6|18723.6|18643.6|18628.6|1373
1585185600000|2020-03-26 01:20:00|18731.1|18716.1|18678.6|18663.6|18736.1|18721.1|18658.6|18643.6|1014
1585185900000|2020-03-26 01:25:00|18676.1|18661.1|18703.6|18688.6|18711.1|18696.1|18658.6|18643.6|945
1585186200000|2020-03-26 01:30:00|18706.1|18691.1|18713.6|18698.6|18748.6|18733.6|18688.6|18673.6|977
1585186500000|2020-03-26 01:35:00|18711.1|18696.1|18828.6|18813.6|18843.6|18828.6|18711.1|18696.1|682
1585186800000|2020-03-26 01:40:00|18826.1|18811.1|18828.6|18813.6|18846.1|18831.1|18778.6|18763.6|522
1585187100000|2020-03-26 01:45:00|18831.1|18816.1|18731.1|18716.1|18861.1|18846.1|18731.1|18716.1|714
1585187400000|2020-03-26 01:50:00|18728.6|18713.6|18813.6|18798.6|18813.6|18798.6|18718.6|18703.6|641
1585187700000|2020-03-26 01:55:00|18811.1|18796.1|18763.6|18748.6|18818.6|18803.6|18746.1|18731.1|388
1585188000000|2020-03-26 02:00:00|18761.1|18746.1|18743.6|18728.6|18773.6|18758.6|18701.1|18686.1|554
1585188300000|2020-03-26 02:05:00|18746.1|18731.1|18713.6|18698.6|18776.1|18761.1|18688.6|18673.6|520
1585188600000|2020-03-26 02:10:00|18716.1|18701.1|18678.6|18663.6|18738.6|18723.6|18673.6|18658.6|534
1585188900000|2020-03-26 02:15:00|18681.1|18666.1|18718.6|18703.6|18746.1|18731.1|18681.1|18666.1|467
1585189200000|2020-03-26 02:20:00|18713.6|18698.6|18768.6|18753.6|18783.6|18768.6|18713.6|18698.6|755
1585189500000|2020-03-26 02:25:00|18766.1|18751.1|18821.1|18806.1|18826.1|18811.1|18753.6|18738.6|718
1585189800000|2020-03-26 02:30:00|18823.6|18808.6|18801.1|18786.1|18856.1|18841.1|18791.1|18776.1|514
1585190100000|2020-03-26 02:35:00|18798.6|18783.6|18838.6|18823.6|18848.6|18833.6|18766.1|18751.1|482
1585190400000|2020-03-26 02:40:00|18836.1|18821.1|18796.1|18781.1|18836.1|18821.1|18796.1|18781.1|304
1585190700000|2020-03-26 02:45:00|18798.6|18783.6|18813.6|18798.6|18833.6|18818.6|18798.6|18783.6|187
1585191000000|2020-03-26 02:50:00|18811.1|18796.1|18763.6|18748.6|18818.6|18803.6|18743.6|18728.6|332
1585191300000|2020-03-26 02:55:00|18766.1|18751.1|18798.6|18783.6|18811.1|18796.1|18738.6|18723.6|294
1585191600000|2020-03-26 03:00:00|18801.1|18786.1|18836.1|18821.1|18876.1|18861.1|18796.1|18781.1|619
1585191900000|2020-03-26 03:05:00|18833.6|18818.6|18851.1|18836.1|18883.6|18868.6|18808.6|18793.6|443
1585192200000|2020-03-26 03:10:00|18853.6|18838.6|18788.6|18773.6|18866.1|18851.1|18778.6|18763.6|513
1585192500000|2020-03-26 03:15:00|18791.1|18776.1|18833.6|18818.6|18846.1|18831.1|18781.1|18766.1|482
1585192800000|2020-03-26 03:20:00|18836.1|18821.1|18791.1|18776.1|18846.1|18831.1|18788.6|18773.6|163
1585193100000|2020-03-26 03:25:00|18793.6|18778.6|18808.6|18793.6|18851.1|18836.1|18783.6|18768.6|599
1585193400000|2020-03-26 03:30:00|18811.1|18796.1|18738.6|18723.6|18833.6|18818.6|18713.6|18698.6|1055
1585193700000|2020-03-26 03:35:00|18741.1|18726.1|18761.1|18746.1|18783.6|18768.6|18726.1|18711.1|455
1585194000000|2020-03-26 03:40:00|18758.6|18743.6|18816.1|18801.1|18818.6|18803.6|18756.1|18741.1|395
1585194300000|2020-03-26 03:45:00|18818.6|18803.6|18858.6|18843.6|18858.6|18843.6|18816.1|18801.1|363
1585194600000|2020-03-26 03:50:00|18856.1|18841.1|18953.6|18938.6|18958.6|18943.6|18851.1|18836.1|604
1585194900000|2020-03-26 03:55:00|18951.1|18936.1|18898.6|18883.6|18968.6|18953.6|18873.6|18858.6|1278
1585195200000|2020-03-26 04:00:00|18901.1|18886.1|18886.1|18871.1|18928.6|18913.6|18881.1|18866.1|674
1585195500000|2020-03-26 04:05:00|18888.6|18873.6|18953.6|18938.6|18956.1|18941.1|18883.6|18868.6|435
1585195800000|2020-03-26 04:10:00|18956.1|18941.1|18928.6|18913.6|19008.6|18993.6|18918.6|18903.6|1269
1585196100000|2020-03-26 04:15:00|18931.1|18916.1|18918.6|18903.6|18951.1|18936.1|18906.1|18891.1|657
1585196400000|2020-03-26 04:20:00|18916.1|18901.1|18953.6|18938.6|18958.6|18943.6|18893.6|18878.6|421
1585196700000|2020-03-26 04:25:00|18956.1|18941.1|18973.6|18958.6|18978.6|18963.6|18926.1|18911.1|356
1585197000000|2020-03-26 04:30:00|18971.1|18956.1|18943.6|18928.6|18998.6|18983.6|18938.6|18923.6|765
1585197300000|2020-03-26 04:35:00|18946.1|18931.1|18956.1|18941.1|18968.6|18953.6|18928.6|18913.6|230
1585197600000|2020-03-26 04:40:00|18953.6|18938.6|18943.6|18928.6|18961.1|18946.1|18923.6|18908.6|294
1585197900000|2020-03-26 04:45:00|18941.1|18926.1|18908.6|18893.6|18943.6|18928.6|18856.1|18841.1|490
1585198200000|2020-03-26 04:50:00|18906.1|18891.1|18868.6|18853.6|18908.6|18893.6|18831.1|18816.1|500
1585198500000|2020-03-26 04:55:00|18866.1|18851.1|18861.1|18846.1|18903.6|18888.6|18853.6|18838.6|350
1585198800000|2020-03-26 05:00:00|18863.6|18848.6|18798.6|18783.6|18871.1|18856.1|18753.6|18738.6|780
1585199100000|2020-03-26 05:05:00|18796.1|18781.1|18843.6|18828.6|18848.6|18833.6|18753.6|18738.6|527
1585199400000|2020-03-26 05:10:00|18841.1|18826.1|18853.6|18838.6|18868.6|18853.6|18823.6|18808.6|404
1585199700000|2020-03-26 05:15:00|18851.1|18836.1|18901.1|18886.1|18906.1|18891.1|18828.6|18813.6|455
1585200000000|2020-03-26 05:20:00|18903.6|18888.6|18841.1|18826.1|18916.1|18901.1|18838.6|18823.6|558
1585200300000|2020-03-26 05:25:00|18838.6|18823.6|18851.1|18836.1|18858.6|18843.6|18808.6|18793.6|546
1585200600000|2020-03-26 05:30:00|18853.6|18838.6|18811.1|18796.1|18876.1|18861.1|18808.6|18793.6|767
1585200900000|2020-03-26 05:35:00|18808.6|18793.6|18813.6|18798.6|18833.6|18818.6|18763.6|18748.6|699
1585201200000|2020-03-26 05:40:00|18816.1|18801.1|18803.6|18788.6|18823.6|18808.6|18793.6|18778.6|699
1585201500000|2020-03-26 05:45:00|18806.1|18791.1|18658.6|18643.6|18808.6|18793.6|18636.1|18621.1|1639
1585201800000|2020-03-26 05:50:00|18663.6|18648.6|18523.6|18508.6|18683.6|18668.6|18501.1|18486.1|2992
1585202100000|2020-03-26 05:55:00|18528.6|18513.6|18698.6|18683.6|18698.6|18683.6|18511.1|18496.1|9091
1585202400000|2020-03-26 06:00:00|18683.6|18668.6|18578.6|18563.6|18753.6|18738.6|18578.6|18563.6|6633
1585202700000|2020-03-26 06:05:00|18581.1|18566.1|18493.6|18478.6|18583.6|18568.6|18433.6|18418.6|4040
1585203000000|2020-03-26 06:10:00|18491.1|18476.1|18536.1|18521.1|18558.6|18543.6|18421.1|18406.1|1832
1585203300000|2020-03-26 06:15:00|18543.6|18528.6|18526.1|18511.1|18668.6|18653.6|18491.1|18476.1|2335
1585203600000|2020-03-26 06:20:00|18533.6|18518.6|18638.6|18623.6|18646.1|18631.1|18533.6|18518.6|838
1585203900000|2020-03-26 06:25:00|18636.1|18621.1|18656.1|18641.1|18658.6|18643.6|18596.1|18581.1|244
1585204200000|2020-03-26 06:30:00|18653.6|18638.6|18683.6|18668.6|18688.6|18673.6|18631.1|18616.1|161
1585204500000|2020-03-26 06:35:00|18686.1|18671.1|18661.1|18646.1|18686.1|18671.1|18651.1|18636.1|66
1585204800000|2020-03-26 06:40:00|18658.6|18643.6|18638.6|18623.6|18658.6|18643.6|18638.6|18623.6|46
1585205100000|2020-03-26 06:45:00|18643.6|18628.6|18611.1|18596.1|18653.6|18638.6|18611.1|18596.1|51
1585205400000|2020-03-26 06:50:00|18613.6|18598.6|18593.6|18578.6|18631.1|18616.1|18593.6|18578.6|41
1585205700000|2020-03-26 06:55:00|18591.1|18576.1|18541.1|18526.1|18591.1|18576.1|18541.1|18526.1|102
1585206000000|2020-03-26 07:00:00|18538.6|18523.6|18506.1|18491.1|18538.6|18523.6|18468.6|18453.6|204
1585206300000|2020-03-26 07:05:00|18503.6|18488.6|18596.1|18581.1|18596.1|18581.1|18496.1|18481.1|91
1585206600000|2020-03-26 07:10:00|18593.6|18578.6|18516.1|18501.1|18593.6|18578.6|18508.6|18493.6|118
1585206900000|2020-03-26 07:15:00|18513.6|18498.6|18486.1|18471.1|18536.1|18521.1|18476.1|18461.1|128
1585207200000|2020-03-26 07:20:00|18483.6|18468.6|18471.1|18456.1|18501.1|18486.1|18463.6|18448.6|127
1585207500000|2020-03-26 07:25:00|18473.6|18458.6|18513.6|18498.6|18526.1|18511.1|18473.6|18458.6|101
1585207800000|2020-03-26 07:30:00|18511.1|18496.1|18426.1|18411.1|18521.1|18506.1|18406.1|18391.1|474
1585208100000|2020-03-26 07:35:00|18423.6|18408.6|18473.6|18458.6|18503.6|18488.6|18423.6|18408.6|276
1585208400000|2020-03-26 07:40:00|18468.6|18453.6|18513.6|18498.6|18531.1|18516.1|18463.6|18448.6|283
1585208700000|2020-03-26 07:45:00|18516.1|18501.1|18506.1|18491.1|18538.6|18523.6|18483.6|18468.6|207
1585209000000|2020-03-26 07:50:00|18503.6|18488.6|18476.1|18461.1|18513.6|18498.6|18473.6|18458.6|198
1585209300000|2020-03-26 07:55:00|18473.6|18458.6|18551.1|18536.1|18556.1|18541.1|18463.6|18448.6|286
1585209600000|2020-03-26 08:00:00|18548.6|18533.6|18613.6|18598.6|18628.6|18613.6|18518.6|18503.6|376
1585209900000|2020-03-26 08:05:00|18611.1|18596.1|18633.6|18618.6|18671.1|18656.1|18608.6|18593.6|455
1585210200000|2020-03-26 08:10:00|18636.1|18621.1|18588.6|18573.6|18641.1|18626.1|18566.1|18551.1|504
1585210500000|2020-03-26 08:15:00|18591.1|18576.1|18521.1|18506.1|18618.6|18603.6|18498.6|18483.6|290
1585210800000|2020-03-26 08:20:00|18518.6|18503.6|18521.1|18506.1|18551.1|18536.1|18488.6|18473.6|205
1585211100000|2020-03-26 08:25:00|18523.6|18508.6|18516.1|18501.1|18568.6|18553.6|18491.1|18476.1|654
1585211400000|2020-03-26 08:30:00|18513.6|18498.6|18606.1|18591.1|18606.1|18591.1|18508.6|18493.6|456
1585211700000|2020-03-26 08:35:00|18603.6|18588.6|18556.1|18541.1|18611.1|18596.1|18528.6|18513.6|178
1585212000000|2020-03-26 08:40:00|18558.6|18543.6|18543.6|18528.6|18561.1|18546.1|18501.1|18486.1|257
1585212300000|2020-03-26 08:45:00|18541.1|18526.1|18551.1|18536.1|18561.1|18546.1|18523.6|18508.6|173
1585212600000|2020-03-26 08:50:00|18548.6|18533.6|18536.1|18521.1|18556.1|18541.1|18513.6|18498.6|226
1585212900000|2020-03-26 08:55:00|18538.6|18523.6|18558.6|18543.6|18571.1|18556.1|18488.6|18473.6|239
1585213200000|2020-03-26 09:00:00|18563.6|18548.6|18613.6|18598.6|18636.1|18621.1|18536.1|18521.1|297
1585213500000|2020-03-26 09:05:00|18611.1|18596.1|18573.6|18558.6|18623.6|18608.6|18573.6|18558.6|242
1585213800000|2020-03-26 09:10:00|18576.1|18561.1|18521.1|18506.1|18616.1|18601.1|18513.6|18498.6|291
1585214100000|2020-03-26 09:15:00|18518.6|18503.6|18516.1|18501.1|18546.1|18531.1|18501.1|18486.1|157
1585214400000|2020-03-26 09:20:00|18513.6|18498.6|18543.6|18528.6|18556.1|18541.1|18488.6|18473.6|88
1585214700000|2020-03-26 09:25:00|18541.1|18526.1|18511.1|18496.1|18561.1|18546.1|18508.6|18493.6|267
1585215000000|2020-03-26 09:30:00|18513.6|18498.6|18528.6|18513.6|18543.6|18528.6|18498.6|18483.6|193
1585215300000|2020-03-26 09:35:00|18523.6|18508.6|18533.6|18518.6|18538.6|18523.6|18488.6|18473.6|145
1585215600000|2020-03-26 09:40:00|18528.6|18513.6|18538.6|18523.6|18553.6|18538.6|18521.1|18506.1|208
1585215900000|2020-03-26 09:45:00|18541.1|18526.1|18601.1|18586.1|18601.1|18586.1|18521.1|18506.1|125
1585216200000|2020-03-26 09:50:00|18598.6|18583.6|18566.1|18551.1|18603.6|18588.6|18551.1|18536.1|160
1585216500000|2020-03-26 09:55:00|18563.6|18548.6|18588.6|18573.6|18588.6|18573.6|18548.6|18533.6|62
1585216800000|2020-03-26 10:00:00|18586.1|18571.1|18586.1|18571.1|18603.6|18588.6|18558.6|18543.6|62
1585217100000|2020-03-26 10:05:00|18583.6|18568.6|18631.1|18616.1|18653.6|18638.6|18571.1|18556.1|261
1585217400000|2020-03-26 10:10:00|18628.6|18613.6|18608.6|18593.6|18653.6|18638.6|18598.6|18583.6|300
1585217700000|2020-03-26 10:15:00|18611.1|18596.1|18608.6|18593.6|18613.6|18598.6|18573.6|18558.6|161
1585218000000|2020-03-26 10:20:00|18611.1|18596.1|18601.1|18586.1|18623.6|18608.6|18593.6|18578.6|50
1585218300000|2020-03-26 10:25:00|18603.6|18588.6|18626.1|18611.1|18641.1|18626.1|18601.1|18586.1|72
1585218600000|2020-03-26 10:30:00|18623.6|18608.6|18643.6|18628.6|18663.6|18648.6|18623.6|18608.6|113
1585218900000|2020-03-26 10:35:00|18648.6|18633.6|18678.6|18663.6|18683.6|18668.6|18643.6|18628.6|214
1585219200000|2020-03-26 10:40:00|18676.1|18661.1|18666.1|18651.1|18708.6|18693.6|18663.6|18648.6|122
1585219500000|2020-03-26 10:45:00|18663.6|18648.6|18711.1|18696.1|18738.6|18723.6|18663.6|18648.6|122
1585219800000|2020-03-26 10:50:00|18713.6|18698.6|18706.1|18691.1|18746.1|18731.1|18691.1|18676.1|140
1585220100000|2020-03-26 10:55:00|18703.6|18688.6|18681.1|18666.1|18703.6|18688.6|18653.6|18638.6|150
1585220400000|2020-03-26 11:00:00|18678.6|18663.6|18678.6|18663.6|18693.6|18678.6|18653.6|18638.6|96
1585220700000|2020-03-26 11:05:00|18676.1|18661.1|18671.1|18656.1|18678.6|18663.6|18636.1|18621.1|83
1585221000000|2020-03-26 11:10:00|18668.6|18653.6|18681.1|18666.1|18711.1|18696.1|18661.1|18646.1|91
1585221300000|2020-03-26 11:15:00|18683.6|18668.6|18686.1|18671.1|18711.1|18696.1|18668.6|18653.6|132
1585221600000|2020-03-26 11:20:00|18683.6|18668.6|18696.1|18681.1|18728.6|18713.6|18683.6|18668.6|211
1585221900000|2020-03-26 11:25:00|18698.6|18683.6|18658.6|18643.6|18711.1|18696.1|18658.6|18643.6|202
1585222200000|2020-03-26 11:30:00|18656.1|18641.1|18688.6|18673.6|18696.1|18681.1|18653.6|18638.6|146
1585222500000|2020-03-26 11:35:00|18686.1|18671.1|18698.6|18683.6|18706.1|18691.1|18676.1|18661.1|93
1585222800000|2020-03-26 11:40:00|18696.1|18681.1|18638.6|18623.6|18701.1|18686.1|18636.1|18621.1|135
1585223100000|2020-03-26 11:45:00|18641.1|18626.1|18573.6|18558.6|18643.6|18628.6|18568.6|18553.6|373
1585223400000|2020-03-26 11:50:00|18571.1|18556.1|18561.1|18546.1|18581.1|18566.1|18543.6|18528.6|182
1585223700000|2020-03-26 11:55:00|18558.6|18543.6|18541.1|18526.1|18578.6|18563.6|18523.6|18508.6|177
1585224000000|2020-03-26 12:00:00|18548.6|18533.6|18528.6|18513.6|18571.1|18556.1|18518.6|18503.6|176
1585224300000|2020-03-26 12:05:00|18523.6|18508.6|18513.6|18498.6|18548.6|18533.6|18513.6|18498.6|180
1585224600000|2020-03-26 12:10:00|18516.1|18501.1|18498.6|18483.6|18523.6|18508.6|18488.6|18473.6|175
1585224900000|2020-03-26 12:15:00|18501.1|18486.1|18538.6|18523.6|18551.1|18536.1|18488.6|18473.6|213
1585225200000|2020-03-26 12:20:00|18533.6|18518.6|18476.1|18461.1|18538.6|18523.6|18476.1|18461.1|236
1585225500000|2020-03-26 12:25:00|18478.6|18463.6|18473.6|18458.6|18498.6|18483.6|18451.1|18436.1|303
1585225800000|2020-03-26 12:30:00|18468.6|18453.6|18536.1|18521.1|18608.6|18593.6|18421.1|18406.1|907
1585226100000|2020-03-26 12:35:00|18538.6|18523.6|18596.1|18581.1|18608.6|18593.6|18531.1|18516.1|357
1585226400000|2020-03-26 12:40:00|18598.6|18583.6|18573.6|18558.6|18633.6|18618.6|18573.6|18558.6|378
1585226700000|2020-03-26 12:45:00|18576.1|18561.1|18598.6|18583.6|18603.6|18588.6|18551.1|18536.1|334
1585227000000|2020-03-26 12:50:00|18596.1|18581.1|18643.6|18628.6|18673.6|18658.6|18583.6|18568.6|565
1585227300000|2020-03-26 12:55:00|18646.1|18631.1|18666.1|18651.1|18698.6|18683.6|18623.6|18608.6|479
1585227600000|2020-03-26 13:00:00|18668.6|18653.6|18668.6|18653.6|18673.6|18658.6|18623.6|18608.6|410
1585227900000|2020-03-26 13:05:00|18666.1|18651.1|18723.6|18708.6|18741.1|18726.1|18656.1|18641.1|316
1585228200000|2020-03-26 13:10:00|18726.1|18711.1|18721.1|18706.1|18738.6|18723.6|18703.6|18688.6|123
1585228500000|2020-03-26 13:15:00|18723.6|18708.6|18698.6|18683.6|18723.6|18708.6|18658.6|18643.6|157
1585228800000|2020-03-26 13:20:00|18701.1|18686.1|18741.1|18726.1|18746.1|18731.1|18673.6|18658.6|177
1585229100000|2020-03-26 13:25:00|18738.6|18723.6|18848.6|18833.6|18851.1|18836.1|18736.1|18721.1|351
1585229400000|2020-03-26 13:30:00|18846.1|18831.1|18881.1|18866.1|18938.6|18923.6|18816.1|18801.1|967
1585229700000|2020-03-26 13:35:00|18883.6|18868.6|18896.1|18881.1|18936.1|18921.1|18861.1|18846.1|639
1585230000000|2020-03-26 13:40:00|18898.6|18883.6|18878.6|18863.6|18928.6|18913.6|18868.6|18853.6|561
1585230300000|2020-03-26 13:45:00|18881.1|18866.1|18861.1|18846.1|18898.6|18883.6|18843.6|18828.6|375
1585230600000|2020-03-26 13:50:00|18863.6|18848.6|18906.1|18891.1|18908.6|18893.6|18798.6|18783.6|536
1585230900000|2020-03-26 13:55:00|18908.6|18893.6|18936.1|18921.1|18966.1|18951.1|18906.1|18891.1|359
1585231200000|2020-03-26 14:00:00|18938.6|18923.6|18913.6|18898.6|18956.1|18941.1|18886.1|18871.1|570
1585231500000|2020-03-26 14:05:00|18916.1|18901.1|18988.6|18973.6|18993.6|18978.6|18913.6|18898.6|508
1585231800000|2020-03-26 14:10:00|18983.6|18968.6|18923.6|18908.6|18991.1|18976.1|18923.6|18908.6|424
1585232100000|2020-03-26 14:15:00|18921.1|18906.1|19021.1|19006.1|19033.6|19018.6|18921.1|18906.1|658
1585232400000|2020-03-26 14:20:00|19023.6|19008.6|19021.1|19006.1|19058.6|19043.6|18993.6|18978.6|680
1585232700000|2020-03-26 14:25:00|19023.6|19008.6|19008.6|18993.6|19033.6|19018.6|18996.1|18981.1|589
1585233000000|2020-03-26 14:30:00|19013.6|18998.6|19108.6|19093.6|19118.6|19103.6|19011.1|18996.1|688
1585233300000|2020-03-26 14:35:00|19106.1|19091.1|19053.6|19038.6|19121.1|19106.1|19048.6|19033.6|452
1585233600000|2020-03-26 14:40:00|19056.1|19041.1|19083.6|19068.6|19093.6|19078.6|19021.1|19006.1|837
1585233900000|2020-03-26 14:45:00|19081.1|19066.1|18996.1|18981.1|19096.1|19081.1|18971.1|18956.1|573
1585234200000|2020-03-26 14:50:00|18993.6|18978.6|18971.1|18956.1|19016.1|19001.1|18953.6|18938.6|441
1585234500000|2020-03-26 14:55:00|18968.6|18953.6|19018.6|19003.6|19038.6|19023.6|18951.1|18936.1|695
1585234800000|2020-03-26 15:00:00|19023.6|19008.6|19023.6|19008.6|19036.1|19021.1|18953.6|18938.6|403
1585235100000|2020-03-26 15:05:00|19021.1|19006.1|19003.6|18988.6|19083.6|19068.6|19001.1|18986.1|565
1585235400000|2020-03-26 15:10:00|19006.1|18991.1|19048.6|19033.6|19061.1|19046.1|19006.1|18991.1|466
1585235700000|2020-03-26 15:15:00|19046.1|19031.1|19076.1|19061.1|19108.6|19093.6|19046.1|19031.1|603
1585236000000|2020-03-26 15:20:00|19073.6|19058.6|19088.6|19073.6|19096.1|19081.1|19053.6|19038.6|506
1585236300000|2020-03-26 15:25:00|19091.1|19076.1|19088.6|19073.6|19103.6|19088.6|19063.6|19048.6|255
1585236600000|2020-03-26 15:30:00|19086.1|19071.1|19138.6|19123.6|19158.6|19143.6|19081.1|19066.1|434
1585236900000|2020-03-26 15:35:00|19136.1|19121.1|19108.6|19093.6|19141.1|19126.1|19106.1|19091.1|395
1585237200000|2020-03-26 15:40:00|19111.1|19096.1|19138.6|19123.6|19151.1|19136.1|19108.6|19093.6|300
1585237500000|2020-03-26 15:45:00|19136.1|19121.1|19098.6|19083.6|19141.1|19126.1|19078.6|19063.6|259
1585237800000|2020-03-26 15:50:00|19096.1|19081.1|19116.1|19101.1|19133.6|19118.6|19078.6|19063.6|199
1585238100000|2020-03-26 15:55:00|19113.6|19098.6|19063.6|19048.6|19113.6|19098.6|19033.6|19018.6|517
1585238400000|2020-03-26 16:00:00|19066.1|19051.1|19081.1|19066.1|19093.6|19078.6|19066.1|19051.1|651
1585238700000|2020-03-26 16:05:00|19083.6|19068.6|19091.1|19076.1|19106.1|19091.1|19063.6|19048.6|572
1585239000000|2020-03-26 16:10:00|19093.6|19078.6|19063.6|19048.6|19096.1|19081.1|19063.6|19048.6|385
1585239300000|2020-03-26 16:15:00|19066.1|19051.1|19073.6|19058.6|19088.6|19073.6|19033.6|19018.6|981
1585239600000|2020-03-26 16:20:00|19076.1|19061.1|19108.6|19093.6|19113.6|19098.6|19073.6|19058.6|384
1585239900000|2020-03-26 16:25:00|19106.1|19091.1|19163.6|19148.6|19171.1|19156.1|19106.1|19091.1|387
1585240200000|2020-03-26 16:30:00|19161.1|19146.1|19231.1|19216.1|19233.6|19218.6|19158.6|19143.6|668
1585240500000|2020-03-26 16:35:00|19228.6|19213.6|19206.1|19191.1|19238.6|19223.6|19196.1|19181.1|539
1585240800000|2020-03-26 16:40:00|19208.6|19193.6|19198.6|19183.6|19218.6|19203.6|19181.1|19166.1|543
1585241100000|2020-03-26 16:45:00|19196.1|19181.1|19226.1|19211.1|19228.6|19213.6|19171.1|19156.1|179
1585241400000|2020-03-26 16:50:00|19223.6|19208.6|19256.1|19241.1|19286.1|19271.1|19223.6|19208.6|329
1585241700000|2020-03-26 16:55:00|19253.6|19238.6|19263.6|19248.6|19271.1|19256.1|19231.1|19216.1|157
1585242000000|2020-03-26 17:00:00|19266.1|19251.1|19318.6|19303.6|19331.1|19316.1|19253.6|19238.6|438
1585242300000|2020-03-26 17:05:00|19313.6|19298.6|19203.6|19188.6|19313.6|19298.6|19203.6|19188.6|361
1585242600000|2020-03-26 17:10:00|19206.1|19191.1|19158.6|19143.6|19218.6|19203.6|19133.6|19118.6|554
1585242900000|2020-03-26 17:15:00|19161.1|19146.1|19181.1|19166.1|19198.6|19183.6|19128.6|19113.6|354
1585243200000|2020-03-26 17:20:00|19183.6|19168.6|19168.6|19153.6|19193.6|19178.6|19126.1|19111.1|299
1585243500000|2020-03-26 17:25:00|19163.6|19148.6|19183.6|19168.6|19201.1|19186.1|19163.6|19148.6|486
1585243800000|2020-03-26 17:30:00|19178.6|19163.6|19153.6|19138.6|19193.6|19178.6|19118.6|19103.6|291
1585244100000|2020-03-26 17:35:00|19156.1|19141.1|19178.6|19163.6|19178.6|19163.6|19131.1|19116.1|310
1585244400000|2020-03-26 17:40:00|19181.1|19166.1|19228.6|19213.6|19241.1|19226.1|19161.1|19146.1|278
1585244700000|2020-03-26 17:45:00|19233.6|19218.6|19253.6|19238.6|19258.6|19243.6|19183.6|19168.6|179
1585245000000|2020-03-26 17:50:00|19256.1|19241.1|19238.6|19223.6|19266.1|19251.1|19233.6|19218.6|170
1585245300000|2020-03-26 17:55:00|19236.1|19221.1|19208.6|19193.6|19243.6|19228.6|19193.6|19178.6|183
1585245600000|2020-03-26 18:00:00|19211.1|19196.1|19241.1|19226.1|19246.1|19231.1|19201.1|19186.1|132
1585245900000|2020-03-26 18:05:00|19243.6|19228.6|19171.1|19156.1|19248.6|19233.6|19148.6|19133.6|266
1585246200000|2020-03-26 18:10:00|19168.6|19153.6|19143.6|19128.6|19208.6|19193.6|19133.6|19118.6|166
1585246500000|2020-03-26 18:15:00|19146.1|19131.1|19196.1|19181.1|19201.1|19186.1|19121.1|19106.1|289
1585246800000|2020-03-26 18:20:00|19193.6|19178.6|19226.1|19211.1|19248.6|19233.6|19178.6|19163.6|213
1585247100000|2020-03-26 18:25:00|19223.6|19208.6|19253.6|19238.6|19268.6|19253.6|19216.1|19201.1|161
1585247400000|2020-03-26 18:30:00|19256.1|19241.1|19303.6|19288.6|19313.6|19298.6|19253.6|19238.6|162
1585247700000|2020-03-26 18:35:00|19301.1|19286.1|19298.6|19283.6|19318.6|19303.6|19278.6|19263.6|154
1585248000000|2020-03-26 18:40:00|19301.1|19286.1|19276.1|19261.1|19313.6|19298.6|19271.1|19256.1|186
1585248300000|2020-03-26 18:45:00|19278.6|19263.6|19223.6|19208.6|19288.6|19273.6|19218.6|19203.6|387
1585248600000|2020-03-26 18:50:00|19221.1|19206.1|19228.6|19213.6|19251.1|19236.1|19213.6|19198.6|258
1585248900000|2020-03-26 18:55:00|19226.1|19211.1|19236.1|19221.1|19253.6|19238.6|19188.6|19173.6|256
1585249200000|2020-03-26 19:00:00|19238.6|19223.6|19228.6|19213.6|19248.6|19233.6|19198.6|19183.6|198
1585249500000|2020-03-26 19:05:00|19223.6|19208.6|19183.6|19168.6|19241.1|19226.1|19163.6|19148.6|212
1585249800000|2020-03-26 19:10:00|19186.1|19171.1|19208.6|19193.6|19226.1|19211.1|19173.6|19158.6|127
1585250100000|2020-03-26 19:15:00|19206.1|19191.1|19231.1|19216.1|19238.6|19223.6|19186.1|19171.1|194
1585250400000|2020-03-26 19:20:00|19228.6|19213.6|19218.6|19203.6|19258.6|19243.6|19218.6|19203.6|167
1585250700000|2020-03-26 19:25:00|19221.1|19206.1|19271.1|19256.1|19293.6|19278.6|19213.6|19198.6|178
1585251000000|2020-03-26 19:30:00|19273.6|19258.6|19281.1|19266.1|19321.1|19306.1|19263.6|19248.6|619
1585251300000|2020-03-26 19:35:00|19283.6|19268.6|19171.1|19156.1|19288.6|19273.6|19111.1|19096.1|487
1585251600000|2020-03-26 19:40:00|19173.6|19158.6|19191.1|19176.1|19221.1|19206.1|19158.6|19143.6|206
1585251900000|2020-03-26 19:45:00|19188.6|19173.6|19126.1|19111.1|19188.6|19173.6|19123.6|19108.6|331
1585252200000|2020-03-26 19:50:00|19133.6|19118.6|19278.6|19263.6|19293.6|19278.6|19133.6|19118.6|1399
1585252500000|2020-03-26 19:55:00|19281.1|19266.1|19268.6|19253.6|19313.6|19298.6|19213.6|19198.6|1149
1585252800000|2020-03-26 20:00:00|19263.6|19248.6|19256.1|19241.1|19288.6|19273.6|19251.1|19236.1|595
1585253100000|2020-03-26 20:05:00|19253.6|19238.6|19288.6|19273.6|19288.6|19273.6|19248.6|19233.6|185
1585253400000|2020-03-26 20:10:00|19283.6|19268.6|19288.6|19273.6|19293.6|19278.6|19268.6|19253.6|204
1585253700000|2020-03-26 20:15:00|19292.6|19269.6|19287.6|19264.6|19297.6|19274.6|19257.6|19234.6|44
1585254000000|2020-03-26 20:20:00|19290.1|19267.1|19305.1|19282.1|19307.6|19284.6|19290.1|19267.1|19
1585254300000|2020-03-26 20:25:00|19302.6|19279.6|19287.6|19264.6|19302.6|19279.6|19285.1|19262.1|16
1585254600000|2020-03-26 20:30:00|19290.1|19267.1|19305.1|19282.1|19312.6|19289.6|19290.1|19267.1|35
1585254900000|2020-03-26 20:35:00|19312.6|19289.6|19325.1|19302.1|19325.1|19302.1|19307.6|19284.6|20
1585255200000|2020-03-26 20:40:00|19322.6|19299.6|19280.1|19257.1|19322.6|19299.6|19275.1|19252.1|27
1585255500000|2020-03-26 20:45:00|19282.6|19259.6|19282.6|19259.6|19290.1|19267.1|19275.1|19252.1|24
1585255800000|2020-03-26 20:50:00|19290.1|19267.1|19315.1|19292.1|19315.1|19292.1|19290.1|19267.1|29
1585256100000|2020-03-26 20:55:00|19317.6|19294.6|19332|19294|19334.1|19304.6|19307.6|19284.6|23
1585256400000|2020-03-26 21:00:00|19332.5|19294.5|19327.9|19289.9|19335|19297|19327.9|19289.9|0
1585256700000|2020-03-26 21:05:00|19328.3|19290.3|19327.6|19289.6|19328.9|19290.9|19323.4|19285.4|0
1585257000000|2020-03-26 21:10:00|19328.7|19290.7|19321.9|19283.9|19328.9|19290.9|19319.7|19281.7|0
1585257300000|2020-03-26 21:15:00|19321|19283|19319.1|19281.1|19321.3|19283.3|19316.5|19278.5|0
1585257600000|2020-03-26 21:20:00|19318.6|19280.6|19319.4|19281.4|19324.1|19286.1|19312|19274|0
1585257900000|2020-03-26 21:25:00|19320.3|19282.3|19330.7|19292.7|19332.8|19294.8|19320.3|19282.3|0
1585258200000|2020-03-26 21:30:00|19331.1|19293.1|19334.8|19296.8|19341.1|19303.1|19327.6|19289.6|0
1585258500000|2020-03-26 21:35:00|19333.5|19295.5|19337.6|19299.6|19337.6|19299.6|19332.8|19294.8|0
1585258800000|2020-03-26 21:40:00|19336.7|19298.7|19329.2|19291.2|19336.8|19298.8|19325.7|19287.7|0
1585259100000|2020-03-26 21:45:00|19329.4|19291.4|19338|19300|19339.7|19301.7|19327.3|19289.3|0
1585259400000|2020-03-26 21:50:00|19338.8|19300.8|19350.5|19312.5|19355.6|19317.6|19338|19300|0
1585259700000|2020-03-26 21:55:00|19350.1|19312.1|19396.1|19358.1|19417.4|19379.4|19346.2|19308.2|0
1585260000000|2020-03-26 22:00:00|19395.8|19357.8|19282.6|19259.6|19428.5|19390.5|19267.6|19244.6|8
1585260300000|2020-03-26 22:05:00|19292.6|19269.6|19257.6|19234.6|19292.6|19269.6|19232.6|19209.6|37
1585260600000|2020-03-26 22:10:00|19260.1|19237.1|19267.6|19244.6|19267.6|19244.6|19240.1|19217.1|12
1585260900000|2020-03-26 22:15:00|19270.1|19247.1|19245.1|19222.1|19270.1|19247.1|19245.1|19222.1|5
1585261200000|2020-03-26 22:20:00|19242.6|19219.6|19217.6|19194.6|19242.6|19219.6|19207.6|19184.6|14
1585261500000|2020-03-26 22:25:00|19215.1|19192.1|19255.1|19232.1|19255.1|19232.1|19197.6|19174.6|44
1585261800000|2020-03-26 22:30:00|19257.6|19234.6|19270.1|19247.1|19277.6|19254.6|19252.6|19229.6|12
1585262100000|2020-03-26 22:35:00|19272.6|19249.6|19270.1|19247.1|19272.6|19249.6|19265.1|19242.1|7
1585262400000|2020-03-26 22:40:00|19272.6|19249.6|19250.1|19227.1|19280.1|19257.1|19250.1|19227.1|11
1585262700000|2020-03-26 22:45:00|19247.6|19224.6|19225.1|19202.1|19247.6|19224.6|19210.1|19187.1|13
1585263000000|2020-03-26 22:50:00|19222.6|19199.6|19210.1|19187.1|19237.6|19214.6|19210.1|19187.1|22
1585263300000|2020-03-26 22:55:00|19200.1|19177.1|19135.1|19112.1|19200.1|19177.1|19107.6|19084.6|107
1585263600000|2020-03-26 23:00:00|19132.6|19109.6|19160.1|19137.1|19170.1|19147.1|19132.6|19109.6|80
1585263900000|2020-03-26 23:05:00|19162.6|19139.6|19167.6|19144.6|19170.1|19147.1|19130.1|19107.1|40
1585264200000|2020-03-26 23:10:00|19165.1|19142.1|19170.1|19147.1|19187.6|19164.6|19162.6|19139.6|24
1585264500000|2020-03-26 23:15:00|19162.6|19139.6|19207.6|19184.6|19225.1|19202.1|19162.6|19139.6|145
1585264800000|2020-03-26 23:20:00|19205.1|19182.1|19242.6|19219.6|19242.6|19219.6|19197.6|19174.6|109
1585265100000|2020-03-26 23:25:00|19240.1|19217.1|19245.1|19222.1|19245.1|19222.1|19225.1|19202.1|60
1585265400000|2020-03-26 23:30:00|19241.1|19226.1|19198.6|19183.6|19243.6|19228.6|19183.6|19168.6|66176
1585265700000|2020-03-26 23:35:00|19201.1|19186.1|19238.6|19223.6|19241.1|19226.1|19193.6|19178.6|396
1585266000000|2020-03-26 23:40:00|19241.1|19226.1|19328.6|19313.6|19353.6|19338.6|19238.6|19223.6|1006
1585266300000|2020-03-26 23:45:00|19326.1|19311.1|19298.6|19283.6|19338.6|19323.6|19281.1|19266.1|1020
1585266600000|2020-03-26 23:50:00|19301.1|19286.1|19233.6|19218.6|19316.1|19301.1|19203.6|19188.6|862
1585266900000|2020-03-26 23:55:00|19231.1|19216.1|19301.1|19286.1|19326.1|19311.1|19228.6|19213.6|711
1585267200000|2020-03-27 00:00:00|19313.6|19298.6|19318.6|19303.6|19336.1|19321.1|19226.1|19211.1|1934
1585267500000|2020-03-27 00:05:00|19321.1|19306.1|19266.3|19251.3|19358.6|19343.6|19261.3|19246.3|1574
1585267800000|2020-03-27 00:10:00|19268.8|19253.8|19306.3|19291.3|19313.8|19298.8|19253.8|19238.8|1166
1585268100000|2020-03-27 00:15:00|19303.8|19288.8|19321.3|19306.3|19348.8|19333.8|19291.3|19276.3|873
1585268400000|2020-03-27 00:20:00|19318.8|19303.8|19253.8|19238.8|19328.8|19313.8|19253.8|19238.8|1050
1585268700000|2020-03-27 00:25:00|19258.8|19243.8|19291.3|19276.3|19313.8|19298.8|19256.3|19241.3|757
1585269000000|2020-03-27 00:30:00|19288.8|19273.8|19268.8|19253.8|19318.8|19303.8|19263.8|19248.8|590
1585269300000|2020-03-27 00:35:00|19263.8|19248.8|19288.8|19273.8|19308.8|19293.8|19263.8|19248.8|451
1585269600000|2020-03-27 00:40:00|19286.3|19271.3|19253.8|19238.8|19293.8|19278.8|19248.8|19233.8|452
1585269900000|2020-03-27 00:45:00|19251.3|19236.3|19118.8|19103.8|19253.8|19238.8|19108.8|19093.8|1366
1585270200000|2020-03-27 00:50:00|19121.3|19106.3|19073.8|19058.8|19133.8|19118.8|19033.8|19018.8|1487
1585270500000|2020-03-27 00:55:00|19076.3|19061.3|19056.3|19041.3|19078.8|19063.8|18996.3|18981.3|1499
1585270800000|2020-03-27 01:00:00|19053.8|19038.8|19063.8|19048.8|19078.8|19063.8|19003.8|18988.8|1163
1585271100000|2020-03-27 01:05:00|19068.8|19053.8|18928.8|18913.8|19068.8|19053.8|18926.3|18911.3|1099
1585271400000|2020-03-27 01:10:00|18931.3|18916.3|18871.3|18856.3|18948.8|18933.8|18863.8|18848.8|1146
1585271700000|2020-03-27 01:15:00|18868.8|18853.8|18913.8|18898.8|18948.8|18933.8|18866.3|18851.3|941
1585272000000|2020-03-27 01:20:00|18908.8|18893.8|18933.8|18918.8|18963.8|18948.8|18888.8|18873.8|709
1585272300000|2020-03-27 01:25:00|18931.3|18916.3|18953.8|18938.8|18993.8|18978.8|18931.3|18916.3|591
1585272600000|2020-03-27 01:30:00|18948.8|18933.8|18981.3|18966.3|19003.8|18988.8|18938.8|18923.8|438
1585272900000|2020-03-27 01:35:00|18983.8|18968.8|18923.8|18908.8|19008.8|18993.8|18898.8|18883.8|546
1585273200000|2020-03-27 01:40:00|18926.3|18911.3|18888.8|18873.8|18948.8|18933.8|18878.8|18863.8|429
1585273500000|2020-03-27 01:45:00|18886.3|18871.3|18883.8|18868.8|18938.8|18923.8|18876.3|18861.3|533
1585273800000|2020-03-27 01:50:00|18886.3|18871.3|18891.3|18876.3|18901.3|18886.3|18818.8|18803.8|708
1585274100000|2020-03-27 01:55:00|18893.8|18878.8|18948.8|18933.8|18958.8|18943.8|18891.3|18876.3|864
1585274400000|2020-03-27 02:00:00|18943.8|18928.8|18933.8|18918.8|18958.8|18943.8|18908.8|18893.8|630
1585274700000|2020-03-27 02:05:00|18931.3|18916.3|18933.8|18918.8|18988.8|18973.8|18926.3|18911.3|463
1585275000000|2020-03-27 02:10:00|18931.3|18916.3|18866.3|18851.3|18933.8|18918.8|18863.8|18848.8|540
1585275300000|2020-03-27 02:15:00|18863.8|18848.8|18886.3|18871.3|18898.8|18883.8|18858.8|18843.8|650
1585275600000|2020-03-27 02:20:00|18888.8|18873.8|18891.3|18876.3|18908.8|18893.8|18868.8|18853.8|602
1585275900000|2020-03-27 02:25:00|18893.8|18878.8|18888.8|18873.8|18916.3|18901.3|18878.8|18863.8|412
1585276200000|2020-03-27 02:30:00|18883.8|18868.8|18933.8|18918.8|18941.3|18926.3|18878.8|18863.8|390
1585276500000|2020-03-27 02:35:00|18936.3|18921.3|18893.8|18878.8|18938.8|18923.8|18891.3|18876.3|321
1585276800000|2020-03-27 02:40:00|18896.3|18881.3|18941.3|18926.3|18943.8|18928.8|18876.3|18861.3|393
1585277100000|2020-03-27 02:45:00|18943.8|18928.8|18951.3|18936.3|18963.8|18948.8|18923.8|18908.8|426
1585277400000|2020-03-27 02:50:00|18953.8|18938.8|18928.8|18913.8|18978.8|18963.8|18923.8|18908.8|439
1585277700000|2020-03-27 02:55:00|18926.3|18911.3|18943.8|18928.8|18943.8|18928.8|18913.8|18898.8|378
1585278000000|2020-03-27 03:00:00|18941.3|18926.3|18931.3|18916.3|18956.3|18941.3|18913.8|18898.8|357
1585278300000|2020-03-27 03:05:00|18933.8|18918.8|18963.8|18948.8|18966.3|18951.3|18923.8|18908.8|305
1585278600000|2020-03-27 03:10:00|18961.3|18946.3|18973.8|18958.8|18983.8|18968.8|18953.8|18938.8|428
1585278900000|2020-03-27 03:15:00|18971.3|18956.3|18968.8|18953.8|18983.8|18968.8|18963.8|18948.8|208
1585279200000|2020-03-27 03:20:00|18971.3|18956.3|19008.8|18993.8|19028.8|19013.8|18958.8|18943.8|425
1585279500000|2020-03-27 03:25:00|19013.8|18998.8|19018.8|19003.8|19036.3|19021.3|18998.8|18983.8|386
1585279800000|2020-03-27 03:30:00|19021.3|19006.3|19033.8|19018.8|19068.8|19053.8|19003.8|18988.8|801
1585280100000|2020-03-27 03:35:00|19036.3|19021.3|18988.8|18973.8|19036.3|19021.3|18988.8|18973.8|826
1585280400000|2020-03-27 03:40:00|18991.3|18976.3|19021.3|19006.3|19036.3|19021.3|18983.8|18968.8|506
1585280700000|2020-03-27 03:45:00|19023.8|19008.8|19043.8|19028.8|19053.8|19038.8|19016.3|19001.3|446
1585281000000|2020-03-27 03:50:00|19041.3|19026.3|19128.8|19113.8|19178.8|19163.8|19036.3|19021.3|1806
1585281300000|2020-03-27 03:55:00|19126.3|19111.3|19163.8|19148.8|19213.8|19198.8|19123.8|19108.8|1290
1585281600000|2020-03-27 04:00:00|19166.3|19151.3|19213.8|19198.8|19218.8|19203.8|19166.3|19151.3|967
1585281900000|2020-03-27 04:05:00|19216.3|19201.3|19143.8|19128.8|19228.8|19213.8|19143.8|19128.8|766
1585282200000|2020-03-27 04:10:00|19141.3|19126.3|19093.8|19078.8|19166.3|19151.3|19088.8|19073.8|638
1585282500000|2020-03-27 04:15:00|19091.3|19076.3|19113.8|19098.8|19146.3|19131.3|19086.3|19071.3|430
1585282800000|2020-03-27 04:20:00|19111.3|19096.3|19138.8|19123.8|19141.3|19126.3|19098.8|19083.8|329
1585283100000|2020-03-27 04:25:00|19141.3|19126.3|19106.3|19091.3|19143.8|19128.8|19098.8|19083.8|316
1585283400000|2020-03-27 04:30:00|19103.8|19088.8|19001.3|18986.3|19116.3|19101.3|18993.8|18978.8|1135
1585283700000|2020-03-27 04:35:00|18998.8|18983.8|19023.8|19008.8|19033.8|19018.8|18976.3|18961.3|614
1585284000000|2020-03-27 04:40:00|19028.8|19013.8|19063.8|19048.8|19073.8|19058.8|19016.3|19001.3|494
1585284300000|2020-03-27 04:45:00|19058.8|19043.8|19033.8|19018.8|19081.3|19066.3|19013.8|18998.8|662
1585284600000|2020-03-27 04:50:00|19036.3|19021.3|19008.8|18993.8|19036.3|19021.3|18993.8|18978.8|364
1585284900000|2020-03-27 04:55:00|19011.3|18996.3|19043.8|19028.8|19043.8|19028.8|19003.8|18988.8|510
1585285200000|2020-03-27 05:00:00|19041.3|19026.3|19028.8|19013.8|19056.3|19041.3|19008.8|18993.8|414
1585285500000|2020-03-27 05:05:00|19031.3|19016.3|19003.8|18988.8|19043.8|19028.8|18983.8|18968.8|464
1585285800000|2020-03-27 05:10:00|19001.3|18986.3|19018.8|19003.8|19023.8|19008.8|18978.8|18963.8|524
1585286100000|2020-03-27 05:15:00|19016.3|19001.3|18943.8|18928.8|19021.3|19006.3|18926.3|18911.3|1035
1585286400000|2020-03-27 05:20:00|18941.3|18926.3|19008.8|18993.8|19028.8|19013.8|18941.3|18926.3|713
1585286700000|2020-03-27 05:25:00|19006.3|18991.3|19058.8|19043.8|19058.8|19043.8|18993.8|18978.8|685
1585287000000|2020-03-27 05:30:00|19053.8|19038.8|19138.8|19123.8|19138.8|19123.8|19053.8|19038.8|1451
1585287300000|2020-03-27 05:35:00|19136.3|19121.3|19116.3|19101.3|19136.3|19121.3|19098.8|19083.8|1041
1585287600000|2020-03-27 05:40:00|19108.8|19093.8|19111.3|19096.3|19153.8|19138.8|19093.8|19078.8|1375
1585287900000|2020-03-27 05:45:00|19108.8|19093.8|19071.3|19056.3|19123.8|19108.8|19028.8|19013.8|1495
1585288200000|2020-03-27 05:50:00|19068.8|19053.8|19081.3|19066.3|19088.8|19073.8|19036.3|19021.3|1217
1585288500000|2020-03-27 05:55:00|19078.8|19063.8|19148.8|19133.8|19148.8|19133.8|19078.8|19063.8|5011
1585288800000|2020-03-27 06:00:00|18968.7|18953.7|19153.8|19138.8|19218.8|19203.8|18861.3|18846.3|8455
1585289100000|2020-03-27 06:05:00|19156.3|19141.3|19176.3|19161.3|19198.8|19183.8|19053.8|19038.8|4550
1585289400000|2020-03-27 06:10:00|19173.8|19158.8|19093.8|19078.8|19181.3|19166.3|19041.3|19026.3|1719
1585289700000|2020-03-27 06:15:00|19096.3|19081.3|19103.8|19088.8|19148.8|19133.8|19063.8|19048.8|1595
1585290000000|2020-03-27 06:20:00|19098.8|19083.8|19071.3|19056.3|19128.8|19113.8|19068.8|19053.8|523
1585290300000|2020-03-27 06:25:00|19073.8|19058.8|19093.8|19078.8|19096.3|19081.3|19066.3|19051.3|373
1585290600000|2020-03-27 06:30:00|19108.8|19093.8|19166.3|19151.3|19211.3|19196.3|19098.8|19083.8|403
1585290900000|2020-03-27 06:35:00|19163.8|19148.8|19128.8|19113.8|19173.8|19158.8|19126.3|19111.3|89
1585291200000|2020-03-27 06:40:00|19131.3|19116.3|19088.8|19073.8|19148.8|19133.8|19088.8|19073.8|70
1585291500000|2020-03-27 06:45:00|19086.3|19071.3|19086.3|19071.3|19093.8|19078.8|19041.3|19026.3|247
1585291800000|2020-03-27 06:50:00|19088.8|19073.8|19126.3|19111.3|19146.3|19131.3|19088.8|19073.8|142
1585292100000|2020-03-27 06:55:00|19123.8|19108.8|19111.3|19096.3|19138.8|19123.8|19091.3|19076.3|104
1585292400000|2020-03-27 07:00:00|19113.8|19098.8|19043.8|19028.8|19116.3|19101.3|19031.3|19016.3|110
1585292700000|2020-03-27 07:05:00|19046.3|19031.3|19008.8|18993.8|19046.3|19031.3|18996.3|18981.3|132
1585293000000|2020-03-27 07:10:00|19006.3|18991.3|18991.3|18976.3|19021.3|19006.3|18968.8|18953.8|318
1585293300000|2020-03-27 07:15:00|18993.8|18978.8|18998.8|18983.8|19026.3|19011.3|18973.8|18958.8|181
1585293600000|2020-03-27 07:20:00|18996.3|18981.3|19001.3|18986.3|19028.8|19013.8|18976.3|18961.3|102
1585293900000|2020-03-27 07:25:00|18998.8|18983.8|19026.3|19011.3|19041.3|19026.3|18996.3|18981.3|191
1585294200000|2020-03-27 07:30:00|19023.8|19008.8|18996.3|18981.3|19061.3|19046.3|18991.3|18976.3|314
1585294500000|2020-03-27 07:35:00|18998.8|18983.8|19023.8|19008.8|19056.3|19041.3|18991.3|18976.3|191
1585294800000|2020-03-27 07:40:00|19028.8|19013.8|19056.3|19041.3|19061.3|19046.3|18996.3|18981.3|304
1585295100000|2020-03-27 07:45:00|19058.8|19043.8|19051.3|19036.3|19086.3|19071.3|19043.8|19028.8|219
1585295400000|2020-03-27 07:50:00|19053.8|19038.8|19013.8|18998.8|19086.3|19071.3|19011.3|18996.3|447
1585295700000|2020-03-27 07:55:00|19011.3|18996.3|18996.3|18981.3|19018.8|19003.8|18966.3|18951.3|340
1585296000000|2020-03-27 08:00:00|18993.8|18978.8|19011.3|18996.3|19028.8|19013.8|18943.8|18928.8|458
1585296300000|2020-03-27 08:05:00|19008.8|18993.8|19021.3|19006.3|19053.8|19038.8|18983.8|18968.8|661
1585296600000|2020-03-27 08:10:00|19018.8|19003.8|18998.8|18983.8|19031.3|19016.3|18983.8|18968.8|491
1585296900000|2020-03-27 08:15:00|19003.8|18988.8|18993.8|18978.8|19033.8|19018.8|18966.3|18951.3|440
1585297200000|2020-03-27 08:20:00|18988.8|18973.8|19021.3|19006.3|19033.8|19018.8|18973.8|18958.8|245
1585297500000|2020-03-27 08:25:00|19023.8|19008.8|19041.3|19026.3|19053.8|19038.8|18993.8|18978.8|388
1585297800000|2020-03-27 08:30:00|19038.8|19023.8|19026.3|19011.3|19053.8|19038.8|18996.3|18981.3|477
1585298100000|2020-03-27 08:35:00|19028.8|19013.8|18998.8|18983.8|19036.3|19021.3|18978.8|18963.8|567
1585298400000|2020-03-27 08:40:00|18996.3|18981.3|18963.8|18948.8|19013.8|18998.8|18963.8|18948.8|230
1585298700000|2020-03-27 08:45:00|18966.3|18951.3|18963.8|18948.8|18991.3|18976.3|18956.3|18941.3|210
1585299000000|2020-03-27 08:50:00|18966.3|18951.3|18903.8|18888.8|18968.8|18953.8|18898.8|18883.8|364
1585299300000|2020-03-27 08:55:00|18906.3|18891.3|18873.8|18858.8|18923.8|18908.8|18868.8|18853.8|391
1585299600000|2020-03-27 09:00:00|18878.8|18863.8|18871.3|18856.3|18908.8|18893.8|18866.3|18851.3|540
1585299900000|2020-03-27 09:05:00|18868.8|18853.8|18883.8|18868.8|18891.3|18876.3|18861.3|18846.3|285
1585300200000|2020-03-27 09:10:00|18881.3|18866.3|18898.8|18883.8|18923.8|18908.8|18881.3|18866.3|302
1585300500000|2020-03-27 09:15:00|18903.8|18888.8|18923.8|18908.8|18948.8|18933.8|18896.3|18881.3|181
1585300800000|2020-03-27 09:20:00|18921.3|18906.3|18901.3|18886.3|18933.8|18918.8|18901.3|18886.3|115
1585301100000|2020-03-27 09:25:00|18903.8|18888.8|18873.8|18858.8|18903.8|18888.8|18873.8|18858.8|231
1585301400000|2020-03-27 09:30:00|18871.3|18856.3|18848.8|18833.8|18878.8|18863.8|18838.8|18823.8|162
1585301700000|2020-03-27 09:35:00|18846.3|18831.3|18816.3|18801.3|18861.3|18846.3|18798.8|18783.8|341
1585302000000|2020-03-27 09:40:00|18818.8|18803.8|18848.8|18833.8|18861.3|18846.3|18808.8|18793.8|272
1585302300000|2020-03-27 09:45:00|18846.3|18831.3|18851.3|18836.3|18861.3|18846.3|18826.3|18811.3|158
1585302600000|2020-03-27 09:50:00|18848.8|18833.8|18833.8|18818.8|18868.8|18853.8|18831.3|18816.3|241
1585302900000|2020-03-27 09:55:00|18836.3|18821.3|18796.3|18781.3|18838.8|18823.8|18793.8|18778.8|192
1585303200000|2020-03-27 10:00:00|18793.8|18778.8|18763.8|18748.8|18798.8|18783.8|18746.3|18731.3|345
1585303500000|2020-03-27 10:05:00|18761.3|18746.3|18783.8|18768.8|18813.8|18798.8|18748.8|18733.8|201
1585303800000|2020-03-27 10:10:00|18786.3|18771.3|18808.8|18793.8|18811.3|18796.3|18776.3|18761.3|173
1585304100000|2020-03-27 10:15:00|18806.3|18791.3|18808.8|18793.8|18808.8|18793.8|18778.8|18763.8|141
1585304400000|2020-03-27 10:20:00|18811.3|18796.3|18803.8|18788.8|18833.8|18818.8|18798.8|18783.8|117
1585304700000|2020-03-27 10:25:00|18806.3|18791.3|18826.3|18811.3|18831.3|18816.3|18801.3|18786.3|108
1585305000000|2020-03-27 10:30:00|18828.8|18813.8|18821.3|18806.3|18828.8|18813.8|18793.8|18778.8|402
1585305300000|2020-03-27 10:35:00|18823.8|18808.8|18841.3|18826.3|18863.8|18848.8|18811.3|18796.3|327
1585305600000|2020-03-27 10:40:00|18843.8|18828.8|18878.8|18863.8|18883.8|18868.8|18828.8|18813.8|147
1585305900000|2020-03-27 10:45:00|18876.3|18861.3|18856.3|18841.3|18893.8|18878.8|18856.3|18841.3|169
1585306200000|2020-03-27 10:50:00|18858.8|18843.8|18811.3|18796.3|18861.3|18846.3|18811.3|18796.3|267
1585306500000|2020-03-27 10:55:00|18808.8|18793.8|18791.3|18776.3|18823.8|18808.8|18783.8|18768.8|319
1585306800000|2020-03-27 11:00:00|18793.8|18778.8|18843.8|18828.8|18853.8|18838.8|18793.8|18778.8|269
1585307100000|2020-03-27 11:05:00|18841.3|18826.3|18861.3|18846.3|18873.8|18858.8|18831.3|18816.3|105
1585307400000|2020-03-27 11:10:00|18858.8|18843.8|18861.3|18846.3|18876.3|18861.3|18851.3|18836.3|134
1585307700000|2020-03-27 11:15:00|18863.8|18848.8|18838.8|18823.8|18871.3|18856.3|18828.8|18813.8|173
1585308000000|2020-03-27 11:20:00|18836.3|18821.3|18798.8|18783.8|18856.3|18841.3|18798.8|18783.8|306
1585308300000|2020-03-27 11:25:00|18796.3|18781.3|18793.8|18778.8|18818.8|18803.8|18791.3|18776.3|333
1585308600000|2020-03-27 11:30:00|18796.3|18781.3|18753.8|18738.8|18803.8|18788.8|18748.8|18733.8|214
1585308900000|2020-03-27 11:35:00|18751.3|18736.3|18771.3|18756.3|18778.8|18763.8|18743.8|18728.8|176
1585309200000|2020-03-27 11:40:00|18768.8|18753.8|18743.8|18728.8|18781.3|18766.3|18741.3|18726.3|545
1585309500000|2020-03-27 11:45:00|18746.3|18731.3|18713.8|18698.8|18768.8|18753.8|18713.8|18698.8|349
1585309800000|2020-03-27 11:50:00|18716.3|18701.3|18683.8|18668.8|18721.3|18706.3|18673.8|18658.8|438
1585310100000|2020-03-27 11:55:00|18686.3|18671.3|18651.3|18636.3|18686.3|18671.3|18636.3|18621.3|295
1585310400000|2020-03-27 12:00:00|18648.8|18633.8|18656.3|18641.3|18663.8|18648.8|18588.8|18573.8|338
1585310700000|2020-03-27 12:05:00|18658.8|18643.8|18663.8|18648.8|18703.8|18688.8|18638.8|18623.8|334
1585311000000|2020-03-27 12:10:00|18661.3|18646.3|18643.8|18628.8|18703.8|18688.8|18643.8|18628.8|279
1585311300000|2020-03-27 12:15:00|18641.3|18626.3|18671.3|18656.3|18676.3|18661.3|18631.3|18616.3|257
1585311600000|2020-03-27 12:20:00|18668.8|18653.8|18663.8|18648.8|18703.8|18688.8|18661.3|18646.3|246
1585311900000|2020-03-27 12:25:00|18661.3|18646.3|18711.3|18696.3|18713.8|18698.8|18658.8|18643.8|323
1585312200000|2020-03-27 12:30:00|18713.8|18698.8|18716.3|18701.3|18746.3|18731.3|18701.3|18686.3|196
1585312500000|2020-03-27 12:35:00|18713.8|18698.8|18723.8|18708.8|18751.3|18736.3|18706.3|18691.3|129
1585312800000|2020-03-27 12:40:00|18726.3|18711.3|18681.3|18666.3|18731.3|18716.3|18676.3|18661.3|267
1585313100000|2020-03-27 12:45:00|18683.8|18668.8|18653.8|18638.8|18683.8|18668.8|18641.3|18626.3|139
1585313400000|2020-03-27 12:50:00|18656.3|18641.3|18693.8|18678.8|18693.8|18678.8|18628.8|18613.8|385
1585313700000|2020-03-27 12:55:00|18691.3|18676.3|18651.3|18636.3|18701.3|18686.3|18636.3|18621.3|235
1585314000000|2020-03-27 13:00:00|18653.8|18638.8|18616.3|18601.3|18663.8|18648.8|18608.8|18593.8|226
1585314300000|2020-03-27 13:05:00|18613.8|18598.8|18598.8|18583.8|18613.8|18598.8|18583.8|18568.8|132
1585314600000|2020-03-27 13:10:00|18601.3|18586.3|18601.3|18586.3|18631.3|18616.3|18598.8|18583.8|151
1585314900000|2020-03-27 13:15:00|18598.8|18583.8|18641.3|18626.3|18648.8|18633.8|18598.8|18583.8|242
1585315200000|2020-03-27 13:20:00|18638.8|18623.8|18631.3|18616.3|18653.8|18638.8|18618.8|18603.8|299
1585315500000|2020-03-27 13:25:00|18633.8|18618.8|18653.8|18638.8|18666.3|18651.3|18611.3|18596.3|191
1585315800000|2020-03-27 13:30:00|18651.3|18636.3|18636.3|18621.3|18673.8|18658.8|18613.8|18598.8|810
1585316100000|2020-03-27 13:35:00|18638.8|18623.8|18651.3|18636.3|18711.3|18696.3|18628.8|18613.8|288
1585316400000|2020-03-27 13:40:00|18648.8|18633.8|18598.8|18583.8|18648.8|18633.8|18561.3|18546.3|300
1585316700000|2020-03-27 13:45:00|18601.3|18586.3|18603.8|18588.8|18608.8|18593.8|18563.8|18548.8|217
1585317000000|2020-03-27 13:50:00|18606.3|18591.3|18588.8|18573.8|18651.3|18636.3|18581.3|18566.3|326
1585317300000|2020-03-27 13:55:00|18586.3|18571.3|18628.8|18613.8|18643.8|18628.8|18586.3|18571.3|246
1585317600000|2020-03-27 14:00:00|18626.3|18611.3|18606.3|18591.3|18628.8|18613.8|18586.3|18571.3|327
1585317900000|2020-03-27 14:05:00|18608.8|18593.8|18638.8|18623.8|18646.3|18631.3|18608.8|18593.8|254
1585318200000|2020-03-27 14:10:00|18641.3|18626.3|18653.8|18638.8|18673.8|18658.8|18618.8|18603.8|372
1585318500000|2020-03-27 14:15:00|18651.3|18636.3|18628.8|18613.8|18663.8|18648.8|18601.3|18586.3|312
1585318800000|2020-03-27 14:20:00|18626.3|18611.3|18603.8|18588.8|18641.3|18626.3|18598.8|18583.8|189
1585319100000|2020-03-27 14:25:00|18601.3|18586.3|18601.3|18586.3|18631.3|18616.3|18583.8|18568.8|211
1585319400000|2020-03-27 14:30:00|18603.8|18588.8|18581.3|18566.3|18613.8|18598.8|18573.8|18558.8|203
1585319700000|2020-03-27 14:35:00|18578.8|18563.8|18581.3|18566.3|18606.3|18591.3|18548.8|18533.8|287
1585320000000|2020-03-27 14:40:00|18578.8|18563.8|18566.3|18551.3|18593.8|18578.8|18558.8|18543.8|359
1585320300000|2020-03-27 14:45:00|18568.8|18553.8|18573.8|18558.8|18588.8|18573.8|18538.8|18523.8|377
1585320600000|2020-03-27 14:50:00|18571.3|18556.3|18586.3|18571.3|18596.3|18581.3|18543.8|18528.8|400
1585320900000|2020-03-27 14:55:00|18588.8|18573.8|18571.3|18556.3|18593.8|18578.8|18563.8|18548.8|380
1585321200000|2020-03-27 15:00:00|18573.8|18558.8|18611.3|18596.3|18613.8|18598.8|18573.8|18558.8|220
1585321500000|2020-03-27 15:05:00|18613.8|18598.8|18696.3|18681.3|18706.3|18691.3|18603.8|18588.8|341
1585321800000|2020-03-27 15:10:00|18693.8|18678.8|18683.8|18668.8|18718.8|18703.8|18676.3|18661.3|446
1585322100000|2020-03-27 15:15:00|18686.3|18671.3|18753.8|18738.8|18766.3|18751.3|18686.3|18671.3|284
1585322400000|2020-03-27 15:20:00|18751.3|18736.3|18703.8|18688.8|18756.3|18741.3|18691.3|18676.3|362
1585322700000|2020-03-27 15:25:00|18706.3|18691.3|18686.3|18671.3|18738.8|18723.8|18678.8|18663.8|287
1585323000000|2020-03-27 15:30:00|18683.8|18668.8|18678.8|18663.8|18706.3|18691.3|18643.8|18628.8|400
1585323300000|2020-03-27 15:35:00|18676.3|18661.3|18673.8|18658.8|18718.8|18703.8|18653.8|18638.8|264
1585323600000|2020-03-27 15:40:00|18671.3|18656.3|18658.8|18643.8|18688.8|18673.8|18638.8|18623.8|96
1585323900000|2020-03-27 15:45:00|18661.3|18646.3|18636.3|18621.3|18663.8|18648.8|18621.3|18606.3|239
1585324200000|2020-03-27 15:50:00|18638.8|18623.8|18691.3|18676.3|18691.3|18676.3|18638.8|18623.8|150
1585324500000|2020-03-27 15:55:00|18688.8|18673.8|18666.3|18651.3|18718.8|18703.8|18653.8|18638.8|178
1585324800000|2020-03-27 16:00:00|18663.8|18648.8|18673.8|18658.8|18686.3|18671.3|18648.8|18633.8|263
1585325100000|2020-03-27 16:05:00|18671.3|18656.3|18661.3|18646.3|18698.8|18683.8|18648.8|18633.8|359
1585325400000|2020-03-27 16:10:00|18658.8|18643.8|18688.8|18673.8|18696.3|18681.3|18658.8|18643.8|196
1585325700000|2020-03-27 16:15:00|18693.8|18678.8|18693.8|18678.8|18693.8|18678.8|18646.3|18631.3|407
1585326000000|2020-03-27 16:20:00|18691.3|18676.3|18633.8|18618.8|18693.8|18678.8|18618.8|18603.8|472
1585326300000|2020-03-27 16:25:00|18631.3|18616.3|18638.8|18623.8|18661.3|18646.3|18628.8|18613.8|267
1585326600000|2020-03-27 16:30:00|18636.3|18621.3|18673.8|18658.8|18696.3|18681.3|18628.8|18613.8|337
1585326900000|2020-03-27 16:35:00|18676.3|18661.3|18713.8|18698.8|18723.8|18708.8|18673.8|18658.8|439
1585327200000|2020-03-27 16:40:00|18716.3|18701.3|18716.3|18701.3|18721.3|18706.3|18693.8|18678.8|217
1585327500000|2020-03-27 16:45:00|18713.8|18698.8|18673.8|18658.8|18718.8|18703.8|18668.8|18653.8|252
1585327800000|2020-03-27 16:50:00|18678.8|18663.8|18708.8|18693.8|18716.3|18701.3|18658.8|18643.8|164
1585328100000|2020-03-27 16:55:00|18711.3|18696.3|18693.8|18678.8|18713.8|18698.8|18666.3|18651.3|132
1585328400000|2020-03-27 17:00:00|18691.3|18676.3|18703.8|18688.8|18718.8|18703.8|18681.3|18666.3|174
1585328700000|2020-03-27 17:05:00|18711.3|18696.3|18673.8|18658.8|18713.8|18698.8|18673.8|18658.8|121
1585329000000|2020-03-27 17:10:00|18678.8|18663.8|18661.3|18646.3|18683.8|18668.8|18656.3|18641.3|125
1585329300000|2020-03-27 17:15:00|18663.8|18648.8|18661.3|18646.3|18663.8|18648.8|18636.3|18621.3|76
1585329600000|2020-03-27 17:20:00|18663.8|18648.8|18686.3|18671.3|18691.3|18676.3|18661.3|18646.3|46
1585329900000|2020-03-27 17:25:00|18688.8|18673.8|18658.8|18643.8|18701.3|18686.3|18653.8|18638.8|237
1585330200000|2020-03-27 17:30:00|18661.3|18646.3|18711.3|18696.3|18716.3|18701.3|18651.3|18636.3|127
1585330500000|2020-03-27 17:35:00|18713.8|18698.8|18751.3|18736.3|18751.3|18736.3|18691.3|18676.3|364
1585330800000|2020-03-27 17:40:00|18753.8|18738.8|18756.3|18741.3|18793.8|18778.8|18738.8|18723.8|346
1585331100000|2020-03-27 17:45:00|18758.8|18743.8|18761.3|18746.3|18778.8|18763.8|18736.3|18721.3|170
1585331400000|2020-03-27 17:50:00|18763.8|18748.8|18763.8|18748.8|18776.3|18761.3|18748.8|18733.8|90
1585331700000|2020-03-27 17:55:00|18761.3|18746.3|18723.8|18708.8|18778.8|18763.8|18723.8|18708.8|169
1585332000000|2020-03-27 18:00:00|18726.3|18711.3|18683.8|18668.8|18733.8|18718.8|18678.8|18663.8|154
1585332300000|2020-03-27 18:05:00|18681.3|18666.3|18678.8|18663.8|18703.8|18688.8|18671.3|18656.3|159
1585332600000|2020-03-27 18:10:00|18681.3|18666.3|18688.8|18673.8|18693.8|18678.8|18673.8|18658.8|128
1585332900000|2020-03-27 18:15:00|18691.3|18676.3|18711.3|18696.3|18726.3|18711.3|18691.3|18676.3|310
1585333200000|2020-03-27 18:20:00|18713.8|18698.8|18708.8|18693.8|18726.3|18711.3|18693.8|18678.8|102
1585333500000|2020-03-27 18:25:00|18713.8|18698.8|18723.8|18708.8|18738.8|18723.8|18688.8|18673.8|203
1585333800000|2020-03-27 18:30:00|18726.3|18711.3|18751.3|18736.3|18771.3|18756.3|18713.8|18698.8|212
1585334100000|2020-03-27 18:35:00|18748.8|18733.8|18728.8|18713.8|18766.3|18751.3|18723.8|18708.8|141
1585334400000|2020-03-27 18:40:00|18731.3|18716.3|18693.8|18678.8|18738.8|18723.8|18686.3|18671.3|143
1585334700000|2020-03-27 18:45:00|18696.3|18681.3|18693.8|18678.8|18706.3|18691.3|18673.8|18658.8|84
1585335000000|2020-03-27 18:50:00|18691.3|18676.3|18718.8|18703.8|18726.3|18711.3|18668.8|18653.8|243
1585335300000|2020-03-27 18:55:00|18716.3|18701.3|18748.8|18733.8|18753.8|18738.8|18708.8|18693.8|168
1585335600000|2020-03-27 19:00:00|18746.3|18731.3|18771.3|18756.3|18773.8|18758.8|18726.3|18711.3|172
1585335900000|2020-03-27 19:05:00|18768.8|18753.8|18776.3|18761.3|18788.8|18773.8|18743.8|18728.8|207
1585336200000|2020-03-27 19:10:00|18773.8|18758.8|18738.8|18723.8|18788.8|18773.8|18733.8|18718.8|317
1585336500000|2020-03-27 19:15:00|18741.3|18726.3|18763.8|18748.8|18773.8|18758.8|18738.8|18723.8|242
1585336800000|2020-03-27 19:20:00|18766.3|18751.3|18823.8|18808.8|18823.8|18808.8|18753.8|18738.8|438
1585337100000|2020-03-27 19:25:00|18821.3|18806.3|18796.3|18781.3|18843.8|18828.8|18793.8|18778.8|234
1585337400000|2020-03-27 19:30:00|18798.8|18783.8|18748.8|18733.8|18803.8|18788.8|18716.3|18701.3|439
1585337700000|2020-03-27 19:35:00|18746.3|18731.3|18676.3|18661.3|18748.8|18733.8|18676.3|18661.3|396
1585338000000|2020-03-27 19:40:00|18673.8|18658.8|18651.3|18636.3|18681.3|18666.3|18628.8|18613.8|501
1585338300000|2020-03-27 19:45:00|18648.8|18633.8|18628.8|18613.8|18673.8|18658.8|18621.3|18606.3|367
1585338600000|2020-03-27 19:50:00|18623.8|18608.8|18581.3|18566.3|18623.8|18608.8|18578.8|18563.8|1030
1585338900000|2020-03-27 19:55:00|18583.8|18568.8|18603.8|18588.8|18621.3|18606.3|18573.8|18558.8|881
1585339200000|2020-03-27 20:00:00|18608.8|18593.8|18578.8|18563.8|18618.8|18603.8|18576.3|18561.3|450
1585339500000|2020-03-27 20:05:00|18581.3|18566.3|18578.8|18563.8|18583.8|18568.8|18573.8|18558.8|102
1585339800000|2020-03-27 20:10:00|18576.3|18561.3|18568.8|18553.8|18578.8|18563.8|18561.3|18546.3|240
1585340100000|2020-03-27 20:15:00|18572.8|18549.8|18577.8|18554.8|18577.8|18554.8|18572.8|18549.8|16
1585340400000|2020-03-27 20:20:00|18582.8|18559.8|18582.8|18559.8|18592.8|18569.8|18582.8|18559.8|147
1585340700000|2020-03-27 20:25:00|18585.3|18562.3|18565.3|18542.3|18585.3|18562.3|18562.8|18539.8|110
1585341000000|2020-03-27 20:30:00|18567.8|18544.8|18550.3|18527.3|18577.8|18554.8|18542.8|18519.8|152
1585341300000|2020-03-27 20:35:00|18547.8|18524.8|18550.3|18527.3|18557.8|18534.8|18542.8|18519.8|37
1585341600000|2020-03-27 20:40:00|18552.8|18529.8|18525.3|18502.3|18555.3|18532.3|18522.8|18499.8|115
1585341900000|2020-03-27 20:45:00|18522.8|18499.8|18527.8|18504.8|18535.3|18512.3|18512.8|18489.8|126
1585342200000|2020-03-27 20:50:00|18535.3|18512.3|18545.3|18522.3|18560.3|18537.3|18535.3|18512.3|19
1585342500000|2020-03-27 20:55:00|18540.3|18517.3|18597.8|18559.8|18603|18572.3|18532.8|18509.8|120
1585519200000|2020-03-29 22:00:00|18377.8|18354.8|18487.8|18464.8|18490.3|18467.3|18375.3|18352.3|143
1585519500000|2020-03-29 22:05:00|18485.3|18462.3|18517.8|18494.8|18537.8|18514.8|18440.3|18417.3|227
1585519800000|2020-03-29 22:10:00|18515.3|18492.3|18467.8|18444.8|18515.3|18492.3|18422.8|18399.8|61
1585520100000|2020-03-29 22:15:00|18470.3|18447.3|18530.3|18507.3|18550.3|18527.3|18470.3|18447.3|34
1585520400000|2020-03-29 22:20:00|18527.8|18504.8|18472.8|18449.8|18527.8|18504.8|18462.8|18439.8|63
1585520700000|2020-03-29 22:25:00|18467.8|18444.8|18497.8|18474.8|18507.8|18484.8|18467.8|18444.8|43
1585521000000|2020-03-29 22:30:00|18493.8|18478.8|18533.8|18518.8|18533.8|18518.8|18493.8|18478.8|46387
1585522500000|2020-03-29 22:55:00|18423.8|18408.8|18436.3|18421.3|18443.8|18428.8|18423.8|18408.8|13
1585522800000|2020-03-29 23:00:00|18438.8|18423.8|18483.8|18468.8|18491.3|18476.3|18421.3|18406.3|123
1585523100000|2020-03-29 23:05:00|18478.8|18463.8|18491.3|18476.3|18518.8|18503.8|18456.3|18441.3|94
1585523400000|2020-03-29 23:10:00|18501.3|18486.3|18486.3|18471.3|18503.8|18488.8|18473.8|18458.8|44
1585523700000|2020-03-29 23:15:00|18488.8|18473.8|18511.3|18496.3|18528.8|18513.8|18481.3|18466.3|56
1585524000000|2020-03-29 23:20:00|18513.8|18498.8|18501.3|18486.3|18518.8|18503.8|18498.8|18483.8|34
1585524300000|2020-03-29 23:25:00|18503.8|18488.8|18490.3|18467.3|18517.8|18494.8|18470.3|18447.3|93
1585524600000|2020-03-29 23:30:00|18492.8|18469.8|18543.8|18528.8|18573.8|18558.8|18478.8|18463.8|46459
1585524900000|2020-03-29 23:35:00|18538.8|18523.8|18553.8|18538.8|18563.8|18548.8|18528.8|18513.8|446
1585525200000|2020-03-29 23:40:00|18556.3|18541.3|18688.8|18673.8|18688.8|18673.8|18548.8|18533.8|743
1585525500000|2020-03-29 23:45:00|18686.3|18671.3|18671.3|18656.3|18776.3|18761.3|18658.8|18643.8|1257
1585525800000|2020-03-29 23:50:00|18668.8|18653.8|18651.3|18636.3|18718.8|18703.8|18636.3|18621.3|506
1585526100000|2020-03-29 23:55:00|18653.8|18638.8|18573.8|18558.8|18653.8|18638.8|18573.8|18558.8|646
1585526400000|2020-03-30 00:00:00|18576.3|18561.3|18678.8|18663.8|18683.8|18668.8|18566.3|18551.3|2740
1585526700000|2020-03-30 00:05:00|18676.3|18661.3|18728.8|18713.8|18741.3|18726.3|18658.8|18643.8|1558
1585527000000|2020-03-30 00:10:00|18731.3|18716.3|18703.8|18688.8|18798.8|18783.8|18696.3|18681.3|927
1585527300000|2020-03-30 00:15:00|18701.3|18686.3|18718.8|18703.8|18731.3|18716.3|18683.8|18668.8|1022
1585527600000|2020-03-30 00:20:00|18723.8|18708.8|18720.3|18705.3|18727.8|18712.8|18663.8|18648.8|817
1585527900000|2020-03-30 00:25:00|18717.8|18702.8|18702.8|18687.8|18760.3|18745.3|18687.8|18672.8|773
1585528200000|2020-03-30 00:30:00|18705.3|18690.3|18665.3|18650.3|18727.8|18712.8|18640.3|18625.3|707
1585528500000|2020-03-30 00:35:00|18667.8|18652.8|18682.8|18667.8|18705.3|18690.3|18647.8|18632.8|667
1585528800000|2020-03-30 00:40:00|18677.8|18662.8|18695.3|18680.3|18697.8|18682.8|18662.8|18647.8|491
1585529100000|2020-03-30 00:45:00|18697.8|18682.8|18662.8|18647.8|18702.8|18687.8|18662.8|18647.8|692
1585529400000|2020-03-30 00:50:00|18657.8|18642.8|18612.8|18597.8|18667.8|18652.8|18612.8|18597.8|725
1585529700000|2020-03-30 00:55:00|18610.3|18595.3|18597.8|18582.8|18645.3|18630.3|18587.8|18572.8|549
1585530000000|2020-03-30 01:00:00|18600.3|18585.3|18587.8|18572.8|18617.8|18602.8|18567.8|18552.8|458
1585530300000|2020-03-30 01:05:00|18590.3|18575.3|18560.3|18545.3|18597.8|18582.8|18552.8|18537.8|712
1585530600000|2020-03-30 01:10:00|18557.8|18542.8|18562.8|18547.8|18592.8|18577.8|18552.8|18537.8|576
1585530900000|2020-03-30 01:15:00|18560.3|18545.3|18605.3|18590.3|18612.8|18597.8|18557.8|18542.8|587
1585531200000|2020-03-30 01:20:00|18607.8|18592.8|18662.8|18647.8|18665.3|18650.3|18605.3|18590.3|645
1585531500000|2020-03-30 01:25:00|18665.3|18650.3|18655.3|18640.3|18667.8|18652.8|18627.8|18612.8|587
1585531800000|2020-03-30 01:30:00|18652.8|18637.8|18627.8|18612.8|18665.3|18650.3|18615.3|18600.3|492
1585532100000|2020-03-30 01:35:00|18625.3|18610.3|18657.8|18642.8|18657.8|18642.8|18617.8|18602.8|378
1585532400000|2020-03-30 01:40:00|18660.3|18645.3|18677.8|18662.8|18680.3|18665.3|18642.8|18627.8|429
1585532700000|2020-03-30 01:45:00|18675.3|18660.3|18650.3|18635.3|18680.3|18665.3|18637.8|18622.8|415
1585533000000|2020-03-30 01:50:00|18652.8|18637.8|18637.8|18622.8|18667.8|18652.8|18632.8|18617.8|351
1585533300000|2020-03-30 01:55:00|18635.3|18620.3|18652.8|18637.8|18660.3|18645.3|18632.8|18617.8|544
1585533600000|2020-03-30 02:00:00|18647.8|18632.8|18645.3|18630.3|18662.8|18647.8|18637.8|18622.8|459
1585533900000|2020-03-30 02:05:00|18642.8|18627.8|18645.3|18630.3|18660.3|18645.3|18627.8|18612.8|342
1585534200000|2020-03-30 02:10:00|18647.8|18632.8|18642.8|18627.8|18657.8|18642.8|18637.8|18622.8|337
1585534500000|2020-03-30 02:15:00|18640.3|18625.3|18640.3|18625.3|18657.8|18642.8|18627.8|18612.8|305
1585534800000|2020-03-30 02:20:00|18637.8|18622.8|18697.8|18682.8|18707.8|18692.8|18637.8|18622.8|560
1585535100000|2020-03-30 02:25:00|18692.8|18677.8|18747.8|18732.8|18757.8|18742.8|18692.8|18677.8|914
1585535400000|2020-03-30 02:30:00|18750.3|18735.3|18720.3|18705.3|18752.8|18737.8|18692.8|18677.8|324
1585535700000|2020-03-30 02:35:00|18717.8|18702.8|18737.8|18722.8|18737.8|18722.8|18702.8|18687.8|224
1585536000000|2020-03-30 02:40:00|18735.3|18720.3|18740.3|18725.3|18812.8|18797.8|18730.3|18715.3|549
1585536300000|2020-03-30 02:45:00|18737.8|18722.8|18717.8|18702.8|18750.3|18735.3|18712.8|18697.8|197
1585536600000|2020-03-30 02:50:00|18720.3|18705.3|18752.8|18737.8|18762.8|18747.8|18717.8|18702.8|253
1585536900000|2020-03-30 02:55:00|18750.3|18735.3|18722.8|18707.8|18752.8|18737.8|18712.8|18697.8|245
1585537200000|2020-03-30 03:00:00|18725.3|18710.3|18702.8|18687.8|18727.8|18712.8|18680.3|18665.3|329
1585537500000|2020-03-30 03:05:00|18707.8|18692.8|18702.8|18687.8|18715.3|18700.3|18697.8|18682.8|177
1585537800000|2020-03-30 03:10:00|18697.8|18682.8|18682.8|18667.8|18717.8|18702.8|18682.8|18667.8|219
1585538100000|2020-03-30 03:15:00|18685.3|18670.3|18737.8|18722.8|18742.8|18727.8|18682.8|18667.8|312
1585538400000|2020-03-30 03:20:00|18735.3|18720.3|18747.8|18732.8|18757.8|18742.8|18725.3|18710.3|367
1585538700000|2020-03-30 03:25:00|18742.8|18727.8|18737.8|18722.8|18752.8|18737.8|18722.8|18707.8|288
1585539000000|2020-03-30 03:30:00|18740.3|18725.3|18727.8|18712.8|18757.8|18742.8|18712.8|18697.8|416
1585539300000|2020-03-30 03:35:00|18730.3|18715.3|18757.8|18742.8|18782.8|18767.8|18722.8|18707.8|492
1585539600000|2020-03-30 03:40:00|18760.3|18745.3|18782.8|18767.8|18782.8|18767.8|18747.8|18732.8|303
1585539900000|2020-03-30 03:45:00|18780.3|18765.3|18752.8|18737.8|18812.8|18797.8|18742.8|18727.8|808
1585540200000|2020-03-30 03:50:00|18755.3|18740.3|18795.3|18780.3|18797.8|18782.8|18737.8|18722.8|434
1585540500000|2020-03-30 03:55:00|18797.8|18782.8|18767.8|18752.8|18802.8|18787.8|18760.3|18745.3|422
1585540800000|2020-03-30 04:00:00|18770.3|18755.3|18802.8|18787.8|18812.8|18797.8|18767.8|18752.8|476
1585541100000|2020-03-30 04:05:00|18800.3|18785.3|18837.8|18822.8|18842.8|18827.8|18792.8|18777.8|543
1585541400000|2020-03-30 04:10:00|18835.3|18820.3|18837.8|18822.8|18852.8|18837.8|18817.8|18802.8|560
1585541700000|2020-03-30 04:15:00|18835.3|18820.3|18827.8|18812.8|18847.8|18832.8|18805.3|18790.3|496
1585542000000|2020-03-30 04:20:00|18830.3|18815.3|18825.3|18810.3|18847.8|18832.8|18822.8|18807.8|497
1585542300000|2020-03-30 04:25:00|18822.8|18807.8|18757.8|18742.8|18827.8|18812.8|18747.8|18732.8|965
1585542600000|2020-03-30 04:30:00|18755.3|18740.3|18702.8|18687.8|18787.8|18772.8|18702.8|18687.8|682
1585542900000|2020-03-30 04:35:00|18700.3|18685.3|18677.8|18662.8|18722.8|18707.8|18667.8|18652.8|612
1585543200000|2020-03-30 04:40:00|18675.3|18660.3|18647.8|18632.8|18697.8|18682.8|18637.8|18622.8|603
1585543500000|2020-03-30 04:45:00|18645.3|18630.3|18687.8|18672.8|18690.3|18675.3|18622.8|18607.8|501
1585543800000|2020-03-30 04:50:00|18685.3|18670.3|18670.3|18655.3|18697.8|18682.8|18657.8|18642.8|413
1585544100000|2020-03-30 04:55:00|18662.8|18647.8|18702.8|18687.8|18730.3|18715.3|18662.8|18647.8|917
1585544400000|2020-03-30 05:00:00|18697.8|18682.8|18732.8|18717.8|18747.8|18732.8|18695.3|18680.3|836
1585544700000|2020-03-30 05:05:00|18727.8|18712.8|18757.8|18742.8|18772.8|18757.8|18702.8|18687.8|781
1585545000000|2020-03-30 05:10:00|18760.3|18745.3|18787.8|18772.8|18787.8|18772.8|18727.8|18712.8|671
1585545300000|2020-03-30 05:15:00|18785.3|18770.3|18765.3|18750.3|18792.8|18777.8|18752.8|18737.8|750
1585545600000|2020-03-30 05:20:00|18762.8|18747.8|18802.8|18787.8|18812.8|18797.8|18762.8|18747.8|723
1585545900000|2020-03-30 05:25:00|18800.3|18785.3|18787.8|18772.8|18812.8|18797.8|18770.3|18755.3|927
1585546200000|2020-03-30 05:30:00|18790.3|18775.3|18827.8|18812.8|18827.8|18812.8|18782.8|18767.8|1184
1585546500000|2020-03-30 05:35:00|18825.3|18810.3|18842.8|18827.8|18852.8|18837.8|18817.8|18802.8|1441
1585546800000|2020-03-30 05:40:00|18847.8|18832.8|18897.8|18882.8|18897.8|18882.8|18837.8|18822.8|1300
1585547100000|2020-03-30 05:45:00|18902.8|18887.8|18932.8|18917.8|18942.8|18927.8|18870.3|18855.3|1855
1585547400000|2020-03-30 05:50:00|18935.3|18920.3|18907.8|18892.8|18937.8|18922.8|18837.8|18822.8|1573
1585547700000|2020-03-30 05:55:00|18905.3|18890.3|19007.8|18992.8|19012.8|18997.8|18905.3|18890.3|4663
1585548000000|2020-03-30 06:00:00|19002.8|18987.8|18877.8|18862.8|19030.3|19015.3|18867.8|18852.8|6150
1585548300000|2020-03-30 06:05:00|18880.3|18865.3|18812.8|18797.8|18892.8|18877.8|18752.8|18737.8|2609
1585548600000|2020-03-30 06:10:00|18810.3|18795.3|18812.8|18797.8|18877.8|18862.8|18782.8|18767.8|1252
1585548900000|2020-03-30 06:15:00|18810.3|18795.3|18730.3|18715.3|18822.8|18807.8|18677.8|18662.8|1644
1585549200000|2020-03-30 06:20:00|18732.8|18717.8|18685.3|18670.3|18732.8|18717.8|18647.8|18632.8|1000
1585549500000|2020-03-30 06:25:00|18687.8|18672.8|18695.3|18680.3|18695.3|18680.3|18660.3|18645.3|219
1585549800000|2020-03-30 06:30:00|18692.8|18677.8|18690.3|18675.3|18730.3|18715.3|18687.8|18672.8|222
1585550100000|2020-03-30 06:35:00|18687.8|18672.8|18682.8|18667.8|18710.3|18695.3|18667.8|18652.8|175
1585550400000|2020-03-30 06:40:00|18685.3|18670.3|18745.3|18730.3|18747.8|18732.8|18672.8|18657.8|148
1585550700000|2020-03-30 06:45:00|18747.8|18732.8|18765.3|18750.3|18765.3|18750.3|18730.3|18715.3|113
1585551000000|2020-03-30 06:50:00|18767.8|18752.8|18795.3|18780.3|18802.8|18787.8|18767.8|18752.8|49
1585551300000|2020-03-30 06:55:00|18792.8|18777.8|18765.3|18750.3|18805.3|18790.3|18747.8|18732.8|240
1585551600000|2020-03-30 07:00:00|18762.8|18747.8|18777.8|18762.8|18822.8|18807.8|18762.8|18747.8|128
1585551900000|2020-03-30 07:05:00|18775.3|18760.3|18712.8|18697.8|18775.3|18760.3|18685.3|18670.3|380
1585552200000|2020-03-30 07:10:00|18710.3|18695.3|18660.3|18645.3|18730.3|18715.3|18640.3|18625.3|288
1585552500000|2020-03-30 07:15:00|18652.8|18637.8|18577.8|18562.8|18652.8|18637.8|18565.3|18550.3|311
1585552800000|2020-03-30 07:20:00|18580.3|18565.3|18592.8|18577.8|18620.3|18605.3|18580.3|18565.3|92
1585553100000|2020-03-30 07:25:00|18587.8|18572.8|18600.3|18585.3|18605.3|18590.3|18542.8|18527.8|511
1585553400000|2020-03-30 07:30:00|18602.8|18587.8|18517.8|18502.8|18635.3|18620.3|18485.3|18470.3|549
1585553700000|2020-03-30 07:35:00|18515.3|18500.3|18530.3|18515.3|18555.3|18540.3|18457.8|18442.8|327
1585554000000|2020-03-30 07:40:00|18527.8|18512.8|18515.3|18500.3|18530.3|18515.3|18495.3|18480.3|129
1585554300000|2020-03-30 07:45:00|18517.8|18502.8|18545.3|18530.3|18562.8|18547.8|18495.3|18480.3|345
1585554600000|2020-03-30 07:50:00|18547.8|18532.8|18500.3|18485.3|18552.8|18537.8|18500.3|18485.3|130
1585554900000|2020-03-30 07:55:00|18502.8|18487.8|18485.3|18470.3|18507.8|18492.8|18465.3|18450.3|97
1585555200000|2020-03-30 08:00:00|18487.8|18472.8|18550.3|18535.3|18575.3|18560.3|18482.8|18467.8|92
1585555500000|2020-03-30 08:05:00|18552.8|18537.8|18600.3|18585.3|18605.3|18590.3|18537.8|18522.8|174
1585555800000|2020-03-30 08:10:00|18597.8|18582.8|18585.3|18570.3|18622.8|18607.8|18572.8|18557.8|331
1585556100000|2020-03-30 08:15:00|18587.8|18572.8|18542.8|18527.8|18605.3|18590.3|18540.3|18525.3|124
1585556400000|2020-03-30 08:20:00|18545.3|18530.3|18507.8|18492.8|18550.3|18535.3|18495.3|18480.3|181
1585556700000|2020-03-30 08:25:00|18510.3|18495.3|18522.8|18507.8|18552.8|18537.8|18497.8|18482.8|181
1585557000000|2020-03-30 08:30:00|18525.3|18510.3|18607.8|18592.8|18617.8|18602.8|18520.3|18505.3|128
1585557300000|2020-03-30 08:35:00|18610.3|18595.3|18570.3|18555.3|18615.3|18600.3|18540.3|18525.3|161
1585557600000|2020-03-30 08:40:00|18567.8|18552.8|18640.3|18625.3|18645.3|18630.3|18565.3|18550.3|190
1585557900000|2020-03-30 08:45:00|18637.8|18622.8|18665.3|18650.3|18680.3|18665.3|18632.8|18617.8|151
1585558200000|2020-03-30 08:50:00|18670.3|18655.3|18625.3|18610.3|18675.3|18660.3|18620.3|18605.3|326
1585558500000|2020-03-30 08:55:00|18615.3|18600.3|18637.8|18622.8|18645.3|18630.3|18600.3|18585.3|253
1585558800000|2020-03-30 09:00:00|18640.3|18625.3|18580.3|18565.3|18647.8|18632.8|18570.3|18555.3|73
1585559100000|2020-03-30 09:05:00|18577.8|18562.8|18625.3|18610.3|18642.8|18627.8|18575.3|18560.3|47
1585559400000|2020-03-30 09:10:00|18622.8|18607.8|18595.3|18580.3|18625.3|18610.3|18590.3|18575.3|221
1585559700000|2020-03-30 09:15:00|18597.8|18582.8|18592.8|18577.8|18602.8|18587.8|18570.3|18555.3|46
1585560000000|2020-03-30 09:20:00|18595.3|18580.3|18672.8|18657.8|18675.3|18660.3|18592.8|18577.8|65
1585560300000|2020-03-30 09:25:00|18675.3|18660.3|18680.3|18665.3|18680.3|18665.3|18640.3|18625.3|125
1585560600000|2020-03-30 09:30:00|18677.8|18662.8|18647.8|18632.8|18680.3|18665.3|18635.3|18620.3|122
1585560900000|2020-03-30 09:35:00|18650.3|18635.3|18657.8|18642.8|18695.3|18680.3|18640.3|18625.3|241
1585561200000|2020-03-30 09:40:00|18660.3|18645.3|18635.3|18620.3|18685.3|18670.3|18635.3|18620.3|80
1585561500000|2020-03-30 09:45:00|18637.8|18622.8|18640.3|18625.3|18655.3|18640.3|18605.3|18590.3|51
1585561800000|2020-03-30 09:50:00|18642.8|18627.8|18595.3|18580.3|18645.3|18630.3|18585.3|18570.3|74
1585562100000|2020-03-30 09:55:00|18592.8|18577.8|18600.3|18585.3|18625.3|18610.3|18590.3|18575.3|57
1585562400000|2020-03-30 10:00:00|18595.3|18580.3|18652.8|18637.8|18662.8|18647.8|18585.3|18570.3|126
1585562700000|2020-03-30 10:05:00|18650.3|18635.3|18632.8|18617.8|18652.8|18637.8|18620.3|18605.3|43
1585563000000|2020-03-30 10:10:00|18635.3|18620.3|18630.3|18615.3|18650.3|18635.3|18620.3|18605.3|52
1585563300000|2020-03-30 10:15:00|18632.8|18617.8|18615.3|18600.3|18647.8|18632.8|18610.3|18595.3|26
1585563600000|2020-03-30 10:20:00|18610.3|18595.3|18590.3|18575.3|18620.3|18605.3|18590.3|18575.3|24
1585563900000|2020-03-30 10:25:00|18587.8|18572.8|18597.8|18582.8|18605.3|18590.3|18575.3|18560.3|29
1585564200000|2020-03-30 10:30:00|18595.3|18580.3|18610.3|18595.3|18625.3|18610.3|18595.3|18580.3|52
1585564500000|2020-03-30 10:35:00|18612.8|18597.8|18620.3|18605.3|18635.3|18620.3|18590.3|18575.3|101
1585564800000|2020-03-30 10:40:00|18622.8|18607.8|18640.3|18625.3|18642.8|18627.8|18620.3|18605.3|75
1585565100000|2020-03-30 10:45:00|18642.8|18627.8|18615.3|18600.3|18642.8|18627.8|18615.3|18600.3|70
1585565400000|2020-03-30 10:50:00|18617.8|18602.8|18610.3|18595.3|18625.3|18610.3|18605.3|18590.3|70
1585565700000|2020-03-30 10:55:00|18612.8|18597.8|18630.3|18615.3|18635.3|18620.3|18597.8|18582.8|168
1585566000000|2020-03-30 11:00:00|18627.8|18612.8|18630.3|18615.3|18635.3|18620.3|18605.3|18590.3|121
1585566300000|2020-03-30 11:05:00|18627.8|18612.8|18670.3|18655.3|18672.8|18657.8|18617.8|18602.8|123
1585566600000|2020-03-30 11:10:00|18672.8|18657.8|18652.8|18637.8|18672.8|18657.8|18645.3|18630.3|22
1585566900000|2020-03-30 11:15:00|18650.3|18635.3|18675.3|18660.3|18675.3|18660.3|18647.8|18632.8|23
1585567200000|2020-03-30 11:20:00|18670.3|18655.3|18660.3|18645.3|18672.8|18657.8|18645.3|18630.3|81
1585567500000|2020-03-30 11:25:00|18657.8|18642.8|18612.8|18597.8|18660.3|18645.3|18610.3|18595.3|143
1585567800000|2020-03-30 11:30:00|18615.3|18600.3|18605.3|18590.3|18620.3|18605.3|18590.3|18575.3|86
1585568100000|2020-03-30 11:35:00|18607.8|18592.8|18620.3|18605.3|18657.8|18642.8|18602.8|18587.8|280
1585568400000|2020-03-30 11:40:00|18617.8|18602.8|18615.3|18600.3|18627.8|18612.8|18595.3|18580.3|70
1585568700000|2020-03-30 11:45:00|18612.8|18597.8|18660.3|18645.3|18660.3|18645.3|18610.3|18595.3|134
1585569000000|2020-03-30 11:50:00|18657.8|18642.8|18652.8|18637.8|18667.8|18652.8|18645.3|18630.3|125
1585569300000|2020-03-30 11:55:00|18655.3|18640.3|18650.3|18635.3|18680.3|18665.3|18650.3|18635.3|110
1585569600000|2020-03-30 12:00:00|18647.8|18632.8|18650.3|18635.3|18662.8|18647.8|18630.3|18615.3|21
1585569900000|2020-03-30 12:05:00|18647.8|18632.8|18655.3|18640.3|18662.8|18647.8|18630.3|18615.3|28
1585570200000|2020-03-30 12:10:00|18657.8|18642.8|18660.3|18645.3|18665.3|18650.3|18642.8|18627.8|34
1585570500000|2020-03-30 12:15:00|18657.8|18642.8|18717.8|18702.8|18725.3|18710.3|18652.8|18637.8|172
1585570800000|2020-03-30 12:20:00|18720.3|18705.3|18735.3|18720.3|18735.3|18720.3|18707.8|18692.8|30
1585571100000|2020-03-30 12:25:00|18740.3|18725.3|18770.3|18755.3|18795.3|18780.3|18740.3|18725.3|201
1585571400000|2020-03-30 12:30:00|18767.8|18752.8|18800.3|18785.3|18807.8|18792.8|18755.3|18740.3|102
1585571700000|2020-03-30 12:35:00|18797.8|18782.8|18802.8|18787.8|18807.8|18792.8|18790.3|18775.3|56
1585572000000|2020-03-30 12:40:00|18800.3|18785.3|18805.3|18790.3|18815.3|18800.3|18775.3|18760.3|173
1585572300000|2020-03-30 12:45:00|18802.8|18787.8|18800.3|18785.3|18820.3|18805.3|18800.3|18785.3|148
1585572600000|2020-03-30 12:50:00|18797.8|18782.8|18800.3|18785.3|18810.3|18795.3|18770.3|18755.3|199
1585572900000|2020-03-30 12:55:00|18797.8|18782.8|18835.3|18820.3|18840.3|18825.3|18780.3|18765.3|170
1585573200000|2020-03-30 13:00:00|18837.8|18822.8|18795.3|18780.3|18837.8|18822.8|18787.8|18772.8|65
1585573500000|2020-03-30 13:05:00|18792.8|18777.8|18770.3|18755.3|18805.3|18790.3|18770.3|18755.3|118
1585573800000|2020-03-30 13:10:00|18772.8|18757.8|18780.3|18765.3|18797.8|18782.8|18772.8|18757.8|82
1585574100000|2020-03-30 13:15:00|18782.8|18767.8|18740.3|18725.3|18790.3|18775.3|18735.3|18720.3|100
1585574400000|2020-03-30 13:20:00|18737.8|18722.8|18765.3|18750.3|18777.8|18762.8|18737.8|18722.8|120
1585574700000|2020-03-30 13:25:00|18767.8|18752.8|18770.3|18755.3|18800.3|18785.3|18760.3|18745.3|147
1585575000000|2020-03-30 13:30:00|18767.8|18752.8|18785.3|18770.3|18835.3|18820.3|18745.3|18730.3|402
1585575300000|2020-03-30 13:35:00|18787.8|18772.8|18730.3|18715.3|18790.3|18775.3|18722.8|18707.8|232
1585575600000|2020-03-30 13:40:00|18732.8|18717.8|18727.8|18712.8|18752.8|18737.8|18682.8|18667.8|440
1585575900000|2020-03-30 13:45:00|18730.3|18715.3|18745.3|18730.3|18755.3|18740.3|18695.3|18680.3|336
1585576200000|2020-03-30 13:50:00|18747.8|18732.8|18747.8|18732.8|18785.3|18770.3|18737.8|18722.8|221
1585576500000|2020-03-30 13:55:00|18750.3|18735.3|18730.3|18715.3|18752.8|18737.8|18717.8|18702.8|168
1585576800000|2020-03-30 14:00:00|18735.3|18720.3|18760.3|18745.3|18762.8|18747.8|18695.3|18680.3|280
1585577100000|2020-03-30 14:05:00|18762.8|18747.8|18745.3|18730.3|18767.8|18752.8|18732.8|18717.8|126
1585577400000|2020-03-30 14:10:00|18742.8|18727.8|18772.8|18757.8|18775.3|18760.3|18715.3|18700.3|159
1585577700000|2020-03-30 14:15:00|18770.3|18755.3|18822.8|18807.8|18832.8|18817.8|18762.8|18747.8|478
1585578000000|2020-03-30 14:20:00|18820.3|18805.3|18805.3|18790.3|18822.8|18807.8|18797.8|18782.8|185
1585578300000|2020-03-30 14:25:00|18802.8|18787.8|18785.3|18770.3|18815.3|18800.3|18782.8|18767.8|220
1585578600000|2020-03-30 14:30:00|18787.8|18772.8|18812.8|18797.8|18820.3|18805.3|18782.8|18767.8|139
1585578900000|2020-03-30 14:35:00|18815.3|18800.3|18815.3|18800.3|18840.3|18825.3|18810.3|18795.3|241
1585579200000|2020-03-30 14:40:00|18817.8|18802.8|18815.3|18800.3|18847.8|18832.8|18805.3|18790.3|228
1585579500000|2020-03-30 14:45:00|18812.8|18797.8|18842.8|18827.8|18850.3|18835.3|18812.8|18797.8|150
1585579800000|2020-03-30 14:50:00|18845.3|18830.3|18805.3|18790.3|18845.3|18830.3|18785.3|18770.3|325
1585580100000|2020-03-30 14:55:00|18807.8|18792.8|18797.8|18782.8|18815.3|18800.3|18770.3|18755.3|147
1585580400000|2020-03-30 15:00:00|18795.3|18780.3|18825.3|18810.3|18827.8|18812.8|18782.8|18767.8|358
1585580700000|2020-03-30 15:05:00|18822.8|18807.8|18872.8|18857.8|18887.8|18872.8|18807.8|18792.8|432
1585581000000|2020-03-30 15:10:00|18875.3|18860.3|18897.8|18882.8|18900.3|18885.3|18867.8|18852.8|439
1585581300000|2020-03-30 15:15:00|18900.3|18885.3|18937.8|18922.8|18940.3|18925.3|18897.8|18882.8|451
1585581600000|2020-03-30 15:20:00|18935.3|18920.3|18927.8|18912.8|18952.8|18937.8|18920.3|18905.3|333
1585581900000|2020-03-30 15:25:00|18925.3|18910.3|18940.3|18925.3|18942.8|18927.8|18892.8|18877.8|527
1585582200000|2020-03-30 15:30:00|18935.3|18920.3|18942.8|18927.8|18952.8|18937.8|18925.3|18910.3|473
1585582500000|2020-03-30 15:35:00|18940.3|18925.3|18907.8|18892.8|18940.3|18925.3|18902.8|18887.8|262
1585582800000|2020-03-30 15:40:00|18910.3|18895.3|18927.8|18912.8|18932.8|18917.8|18910.3|18895.3|107
1585583100000|2020-03-30 15:45:00|18925.3|18910.3|18907.8|18892.8|18925.3|18910.3|18902.8|18887.8|218
1585583400000|2020-03-30 15:50:00|18905.3|18890.3|18917.8|18902.8|18922.8|18907.8|18902.8|18887.8|245
1585583700000|2020-03-30 15:55:00|18915.3|18900.3|18917.8|18902.8|18932.8|18917.8|18912.8|18897.8|103
1585584000000|2020-03-30 16:00:00|18915.3|18900.3|18877.8|18862.8|18925.3|18910.3|18865.3|18850.3|137
1585584300000|2020-03-30 16:05:00|18875.3|18860.3|18877.8|18862.8|18892.8|18877.8|18867.8|18852.8|83
1585584600000|2020-03-30 16:10:00|18875.3|18860.3|18897.8|18882.8|18912.8|18897.8|18872.8|18857.8|77
1585584900000|2020-03-30 16:15:00|18900.3|18885.3|18937.8|18922.8|18947.8|18932.8|18895.3|18880.3|278
1585585200000|2020-03-30 16:20:00|18935.3|18920.3|18930.3|18915.3|18940.3|18925.3|18900.3|18885.3|202
1585585500000|2020-03-30 16:25:00|18927.8|18912.8|18955.3|18940.3|18957.8|18942.8|18927.8|18912.8|108
1585585800000|2020-03-30 16:30:00|18957.8|18942.8|18927.8|18912.8|18962.8|18947.8|18922.8|18907.8|126
1585586100000|2020-03-30 16:35:00|18925.3|18910.3|18947.8|18932.8|18952.8|18937.8|18915.3|18900.3|132
1585586400000|2020-03-30 16:40:00|18950.3|18935.3|18942.8|18927.8|18955.3|18940.3|18932.8|18917.8|96
1585586700000|2020-03-30 16:45:00|18945.3|18930.3|18920.3|18905.3|18950.3|18935.3|18907.8|18892.8|96
1585587000000|2020-03-30 16:50:00|18922.8|18907.8|18952.8|18937.8|18957.8|18942.8|18917.8|18902.8|164
1585587300000|2020-03-30 16:55:00|18947.8|18932.8|18957.8|18942.8|18957.8|18942.8|18932.8|18917.8|150
1585587600000|2020-03-30 17:00:00|18955.3|18940.3|18937.8|18922.8|18955.3|18940.3|18922.8|18907.8|165
1585587900000|2020-03-30 17:05:00|18940.3|18925.3|18912.8|18897.8|18940.3|18925.3|18902.8|18887.8|187
1585588200000|2020-03-30 17:10:00|18915.3|18900.3|18932.8|18917.8|18937.8|18922.8|18912.8|18897.8|263
1585588500000|2020-03-30 17:15:00|18935.3|18920.3|18942.8|18927.8|18955.3|18940.3|18932.8|18917.8|130
1585588800000|2020-03-30 17:20:00|18940.3|18925.3|18955.3|18940.3|18962.8|18947.8|18932.8|18917.8|168
1585589100000|2020-03-30 17:25:00|18952.8|18937.8|18960.3|18945.3|18967.8|18952.8|18947.8|18932.8|155
1585589400000|2020-03-30 17:30:00|18962.8|18947.8|18952.8|18937.8|18970.3|18955.3|18940.3|18925.3|88
1585589700000|2020-03-30 17:35:00|18955.3|18940.3|18937.8|18922.8|18957.8|18942.8|18932.8|18917.8|102
1585590000000|2020-03-30 17:40:00|18942.8|18927.8|18917.8|18902.8|18942.8|18927.8|18902.8|18887.8|195
1585590300000|2020-03-30 17:45:00|18912.8|18897.8|18930.3|18915.3|18932.8|18917.8|18902.8|18887.8|200
1585590600000|2020-03-30 17:50:00|18927.8|18912.8|18937.8|18922.8|18945.3|18930.3|18922.8|18907.8|83
1585590900000|2020-03-30 17:55:00|18935.3|18920.3|18897.8|18882.8|18937.8|18922.8|18897.8|18882.8|114
1585591200000|2020-03-30 18:00:00|18895.3|18880.3|18892.8|18877.8|18907.8|18892.8|18887.8|18872.8|90
1585591500000|2020-03-30 18:05:00|18895.3|18880.3|18887.8|18872.8|18907.8|18892.8|18885.3|18870.3|103
1585591800000|2020-03-30 18:10:00|18890.3|18875.3|18862.8|18847.8|18890.3|18875.3|18852.8|18837.8|136
1585592100000|2020-03-30 18:15:00|18865.3|18850.3|18872.8|18857.8|18877.8|18862.8|18847.8|18832.8|145
1585592400000|2020-03-30 18:20:00|18870.3|18855.3|18897.8|18882.8|18900.3|18885.3|18837.8|18822.8|323
1585592700000|2020-03-30 18:25:00|18900.3|18885.3|18912.8|18897.8|18920.3|18905.3|18877.8|18862.8|129
1585593000000|2020-03-30 18:30:00|18915.3|18900.3|18917.8|18902.8|18930.3|18915.3|18902.8|18887.8|98
1585593300000|2020-03-30 18:35:00|18920.3|18905.3|18917.8|18902.8|18930.3|18915.3|18907.8|18892.8|55
1585593600000|2020-03-30 18:40:00|18915.3|18900.3|18932.8|18917.8|18935.3|18920.3|18900.3|18885.3|167
1585593900000|2020-03-30 18:45:00|18935.3|18920.3|18922.8|18907.8|18945.3|18930.3|18912.8|18897.8|149
1585594200000|2020-03-30 18:50:00|18920.3|18905.3|18925.3|18910.3|18940.3|18925.3|18897.8|18882.8|118
1585594500000|2020-03-30 18:55:00|18927.8|18912.8|18910.3|18895.3|18935.3|18920.3|18902.8|18887.8|90
1585594800000|2020-03-30 19:00:00|18907.8|18892.8|18920.3|18905.3|18925.3|18910.3|18897.8|18882.8|86
1585595100000|2020-03-30 19:05:00|18917.8|18902.8|18922.8|18907.8|18927.8|18912.8|18895.3|18880.3|92
1585595400000|2020-03-30 19:10:00|18925.3|18910.3|18945.3|18930.3|18950.3|18935.3|18922.8|18907.8|76
1585595700000|2020-03-30 19:15:00|18942.8|18927.8|18942.8|18927.8|18947.8|18932.8|18925.3|18910.3|95
1585596000000|2020-03-30 19:20:00|18945.3|18930.3|18930.3|18915.3|18952.8|18937.8|18927.8|18912.8|120
1585596300000|2020-03-30 19:25:00|18932.8|18917.8|18905.3|18890.3|18932.8|18917.8|18872.8|18857.8|238
1585596600000|2020-03-30 19:30:00|18907.8|18892.8|18905.3|18890.3|18930.3|18915.3|18902.8|18887.8|130
1585596900000|2020-03-30 19:35:00|18907.8|18892.8|18957.8|18942.8|18962.8|18947.8|18892.8|18877.8|159
1585597200000|2020-03-30 19:40:00|18955.3|18940.3|18947.8|18932.8|18962.8|18947.8|18932.8|18917.8|148
1585597500000|2020-03-30 19:45:00|18945.3|18930.3|18947.8|18932.8|18967.8|18952.8|18937.8|18922.8|142
1585597800000|2020-03-30 19:50:00|18950.3|18935.3|18977.8|18962.8|18987.8|18972.8|18940.3|18925.3|451
1585598100000|2020-03-30 19:55:00|18980.3|18965.3|19000.3|18985.3|19017.8|19002.8|18967.8|18952.8|582
1585598400000|2020-03-30 20:00:00|18992.8|18977.8|18982.8|18967.8|18997.8|18982.8|18975.3|18960.3|178
1585598700000|2020-03-30 20:05:00|18980.3|18965.3|19002.8|18987.8|19005.3|18990.3|18972.8|18957.8|143
1585599000000|2020-03-30 20:10:00|19005.3|18990.3|19070.3|19055.3|19072.8|19057.8|18997.8|18982.8|288
1585599300000|2020-03-30 20:15:00|19074.3|19051.3|19086.8|19063.8|19091.8|19068.8|19041.8|19018.8|117
1585599600000|2020-03-30 20:20:00|19084.3|19061.3|19096.8|19073.8|19096.8|19073.8|19079.3|19056.3|34
1585599900000|2020-03-30 20:25:00|19094.3|19071.3|19109.3|19086.3|19109.3|19086.3|19091.8|19068.8|51
1585600200000|2020-03-30 20:30:00|19111.8|19088.8|19096.8|19073.8|19111.8|19088.8|19091.8|19068.8|59
1585600500000|2020-03-30 20:35:00|19099.3|19076.3|19099.3|19076.3|19106.8|19083.8|19096.8|19073.8|14
1585600800000|2020-03-30 20:40:00|19096.8|19073.8|19096.8|19073.8|19099.3|19076.3|19096.8|19073.8|2
1585601100000|2020-03-30 20:45:00|19101.8|19078.8|19106.8|19083.8|19129.3|19106.3|19101.8|19078.8|34
1585601400000|2020-03-30 20:50:00|19109.3|19086.3|19116.8|19093.8|19119.3|19096.3|19109.3|19086.3|15
1585601700000|2020-03-30 20:55:00|19111.8|19088.8|19120|19082|19123.1|19096.3|19109.3|19080|16
1585602000000|2020-03-30 21:00:00|19120.2|19082.2|19125.4|19087.4|19126.5|19088.5|19120.2|19082.2|0
1585602300000|2020-03-30 21:05:00|19123.2|19085.2|19124.4|19086.4|19126.3|19088.3|19123.2|19085.2|0
1585602600000|2020-03-30 21:10:00|19124.8|19086.8|19122.9|19084.9|19125.7|19087.7|19122.9|19084.9|0
1585602900000|2020-03-30 21:15:00|19123.1|19085.1|19128.2|19090.2|19130.1|19092.1|19123.1|19085.1|0
1585603200000|2020-03-30 21:20:00|19128|19090|19128.3|19090.3|19131.1|19093.1|19127.8|19089.8|0
1585603500000|2020-03-30 21:25:00|19126.8|19088.8|19134.4|19096.4|19135.3|19097.3|19126.8|19088.8|0
1585603800000|2020-03-30 21:30:00|19133.5|19095.5|19138.3|19100.3|19138.3|19100.3|19132.9|19094.9|0
1585604100000|2020-03-30 21:35:00|19138.1|19100.1|19138.1|19100.1|19138.9|19100.9|19137.7|19099.7|0
1585604400000|2020-03-30 21:40:00|19138.4|19100.4|19136.9|19098.9|19138.6|19100.6|19136.4|19098.4|0
1585604700000|2020-03-30 21:45:00|19136.7|19098.7|19136.5|19098.5|19137.3|19099.3|19134.3|19096.3|0
1585605000000|2020-03-30 21:50:00|19134.5|19096.5|19134.9|19096.9|19136.7|19098.7|19133.2|19095.2|0
1585605300000|2020-03-30 21:55:00|19135.3|19097.3|19130.3|19092.3|19135.3|19097.3|19125.8|19087.8|0
1585605600000|2020-03-30 22:00:00|19132.4|19094.4|19094.3|19071.3|19138.6|19100.6|19084.3|19061.3|26
1585605900000|2020-03-30 22:05:00|19096.8|19073.8|19109.3|19086.3|19129.3|19106.3|19086.8|19063.8|10
1585606200000|2020-03-30 22:10:00|19111.8|19088.8|19111.8|19088.8|19119.3|19096.3|19111.8|19088.8|2
1585606500000|2020-03-30 22:15:00|19109.3|19086.3|19111.8|19088.8|19114.3|19091.3|19109.3|19086.3|0
1585606800000|2020-03-30 22:20:00|19109.3|19086.3|19109.3|19086.3|19111.8|19088.8|19099.3|19076.3|6
1585607100000|2020-03-30 22:25:00|19106.8|19083.8|19126.8|19103.8|19131.8|19108.8|19099.3|19076.3|17
1585607400000|2020-03-30 22:30:00|19129.3|19106.3|19161.8|19138.8|19164.3|19141.3|19129.3|19106.3|11
1585607700000|2020-03-30 22:35:00|19159.3|19136.3|19144.3|19121.3|19159.3|19136.3|19139.3|19116.3|22
1585608000000|2020-03-30 22:40:00|19154.3|19131.3|19164.3|19141.3|19164.3|19141.3|19154.3|19131.3|7
1585608300000|2020-03-30 22:45:00|19166.8|19143.8|19151.8|19128.8|19174.3|19151.3|19149.3|19126.3|15
1585608600000|2020-03-30 22:50:00|19149.3|19126.3|19124.3|19101.3|19149.3|19126.3|19111.8|19088.8|41
1585608900000|2020-03-30 22:55:00|19114.3|19091.3|19119.3|19096.3|19121.8|19098.8|19091.8|19068.8|41
1585609200000|2020-03-30 23:00:00|19124.3|19101.3|19104.4|19081.4|19129.3|19106.3|19104.3|19081.3|39
1585609500000|2020-03-30 23:05:00|19106.9|19083.9|19099.4|19076.4|19106.9|19083.9|19089.4|19066.4|7
1585609800000|2020-03-30 23:10:00|19101.9|19078.9|19094.4|19071.4|19101.9|19078.9|19074.4|19051.4|33
1585610100000|2020-03-30 23:15:00|19096.9|19073.9|19094.4|19071.4|19104.4|19081.4|19089.4|19066.4|12
1585610400000|2020-03-30 23:20:00|19091.9|19068.9|19104.4|19081.4|19109.4|19086.4|19089.4|19066.4|15
1585610700000|2020-03-30 23:25:00|19101.9|19078.9|19099.4|19076.4|19106.9|19083.9|19094.4|19071.4|8
1585611000000|2020-03-30 23:30:00|19095.4|19080.4|19147.9|19132.9|19167.9|19152.9|19087.9|19072.9|37244
1585611300000|2020-03-30 23:35:00|19150.4|19135.4|19170.4|19155.4|19187.9|19172.9|19147.9|19132.9|417
1585611600000|2020-03-30 23:40:00|19167.9|19152.9|19107.9|19092.9|19172.9|19157.9|19087.9|19072.9|614
1585611900000|2020-03-30 23:45:00|19102.9|19087.9|19077.9|19062.9|19105.4|19090.4|19045.4|19030.4|749
1585612200000|2020-03-30 23:50:00|19080.4|19065.4|19110.4|19095.4|19110.4|19095.4|19072.9|19057.9|305
1585612500000|2020-03-30 23:55:00|19112.9|19097.9|19145.4|19130.4|19145.4|19130.4|19100.4|19085.4|429
1585612800000|2020-03-31 00:00:00|19155.4|19140.4|19117.9|19102.9|19155.4|19140.4|19097.9|19082.9|1373
1585613100000|2020-03-31 00:05:00|19120.4|19105.4|19122.9|19107.9|19157.9|19142.9|19112.9|19097.9|724
1585613400000|2020-03-31 00:10:00|19120.4|19105.4|19027.9|19012.9|19127.9|19112.9|19012.9|18997.9|1106
1585613700000|2020-03-31 00:15:00|19022.9|19007.9|19032.9|19017.9|19057.9|19042.9|18987.9|18972.9|880
1585614000000|2020-03-31 00:20:00|19027.9|19012.9|19052.9|19037.9|19067.9|19052.9|19022.9|19007.9|568
1585614300000|2020-03-31 00:25:00|19055.4|19040.4|19087.9|19072.9|19107.9|19092.9|19032.9|19017.9|694
1585614600000|2020-03-31 00:30:00|19090.4|19075.4|19072.9|19057.9|19130.4|19115.4|19070.4|19055.4|590
1585614900000|2020-03-31 00:35:00|19075.4|19060.4|19112.9|19097.9|19117.9|19102.9|19072.9|19057.9|414
1585615200000|2020-03-31 00:40:00|19110.4|19095.4|19105.4|19090.4|19122.9|19107.9|19080.4|19065.4|543
1585615500000|2020-03-31 00:45:00|19102.9|19087.9|19107.9|19092.9|19117.9|19102.9|19085.4|19070.4|370
1585615800000|2020-03-31 00:50:00|19110.4|19095.4|19152.9|19137.9|19182.9|19167.9|19107.9|19092.9|1112
1585616100000|2020-03-31 00:55:00|19147.9|19132.9|19137.9|19122.9|19167.9|19152.9|19127.9|19112.9|621
1585616400000|2020-03-31 01:00:00|19140.4|19125.4|19220.4|19205.4|19230.4|19215.4|19132.9|19117.9|1028
1585616700000|2020-03-31 01:05:00|19222.9|19207.9|19287.9|19272.9|19322.9|19307.9|19220.4|19205.4|1501
1585617000000|2020-03-31 01:10:00|19282.9|19267.9|19252.9|19237.9|19302.9|19287.9|19252.9|19237.9|686
1585617300000|2020-03-31 01:15:00|19255.4|19240.4|19202.9|19187.9|19267.9|19252.9|19197.9|19182.9|589
1585617600000|2020-03-31 01:20:00|19200.4|19185.4|19227.9|19212.9|19237.9|19222.9|19182.9|19167.9|648
1585617900000|2020-03-31 01:25:00|19222.9|19207.9|19225.4|19210.4|19237.9|19222.9|19202.9|19187.9|348
1585618200000|2020-03-31 01:30:00|19222.9|19207.9|19212.9|19197.9|19235.4|19220.4|19187.9|19172.9|635
1585618500000|2020-03-31 01:35:00|19210.4|19195.4|19167.9|19152.9|19215.4|19200.4|19152.9|19137.9|480
1585618800000|2020-03-31 01:40:00|19165.4|19150.4|19181.4|19169.4|19196.4|19184.4|19152.9|19137.9|599
1585619100000|2020-03-31 01:45:00|19178.9|19166.9|19211.4|19199.4|19218.9|19206.9|19176.4|19164.4|488
1585619400000|2020-03-31 01:50:00|19208.9|19196.9|19226.4|19214.4|19246.4|19234.4|19206.4|19194.4|479
1585619700000|2020-03-31 01:55:00|19221.4|19209.4|19216.4|19204.4|19241.4|19229.4|19211.4|19199.4|326
1585620000000|2020-03-31 02:00:00|19218.9|19206.9|19196.4|19184.4|19241.4|19229.4|19188.9|19176.9|501
1585620300000|2020-03-31 02:05:00|19193.9|19181.9|19183.9|19171.9|19216.4|19204.4|19178.9|19166.9|443
1585620600000|2020-03-31 02:10:00|19181.4|19169.4|19181.4|19169.4|19201.4|19189.4|19181.4|19169.4|493
1585620900000|2020-03-31 02:15:00|19186.4|19174.4|19226.4|19214.4|19228.9|19216.9|19181.4|19169.4|420
1585621200000|2020-03-31 02:20:00|19223.9|19211.9|19216.4|19204.4|19231.4|19219.4|19208.9|19196.9|414
1585621500000|2020-03-31 02:25:00|19221.4|19209.4|19231.4|19219.4|19246.4|19234.4|19191.4|19179.4|463
1585621800000|2020-03-31 02:30:00|19233.9|19221.9|19228.9|19216.9|19243.9|19231.9|19191.4|19179.4|302
1585622100000|2020-03-31 02:35:00|19231.4|19219.4|19206.4|19194.4|19236.4|19224.4|19201.4|19189.4|260
1585622400000|2020-03-31 02:40:00|19211.4|19199.4|19181.4|19169.4|19211.4|19199.4|19176.4|19164.4|300
1585622700000|2020-03-31 02:45:00|19178.9|19166.9|19181.4|19169.4|19193.9|19181.9|19168.9|19156.9|259
1585623000000|2020-03-31 02:50:00|19178.9|19166.9|19193.9|19181.9|19198.9|19186.9|19171.4|19159.4|97
1585623300000|2020-03-31 02:55:00|19191.4|19179.4|19166.4|19154.4|19193.9|19181.9|19163.9|19151.9|180
1585623600000|2020-03-31 03:00:00|19168.9|19156.9|19106.4|19094.4|19171.4|19159.4|19101.4|19089.4|305
1585623900000|2020-03-31 03:05:00|19108.9|19096.9|19083.9|19071.9|19116.4|19104.4|19081.4|19069.4|432
1585624200000|2020-03-31 03:10:00|19081.4|19069.4|19086.4|19074.4|19111.4|19099.4|19071.4|19059.4|287
1585624500000|2020-03-31 03:15:00|19083.9|19071.9|19083.9|19071.9|19086.4|19074.4|19041.4|19029.4|296
1585624800000|2020-03-31 03:20:00|19081.4|19069.4|19108.9|19096.9|19108.9|19096.9|19081.4|19069.4|204
1585625100000|2020-03-31 03:25:00|19106.4|19094.4|19126.4|19114.4|19133.9|19121.9|19096.4|19084.4|364
1585625400000|2020-03-31 03:30:00|19123.9|19111.9|19126.4|19114.4|19138.9|19126.9|19111.4|19099.4|412
1585625700000|2020-03-31 03:35:00|19128.9|19116.9|19046.4|19034.4|19136.4|19124.4|19046.4|19034.4|338
1585626000000|2020-03-31 03:40:00|19043.9|19031.9|19086.4|19074.4|19106.4|19094.4|19043.9|19031.9|512
1585626300000|2020-03-31 03:45:00|19081.4|19069.4|19058.9|19046.9|19086.4|19074.4|19033.9|19021.9|336
1585626600000|2020-03-31 03:50:00|19056.4|19044.4|19051.4|19039.4|19073.9|19061.9|19026.4|19014.4|286
1585626900000|2020-03-31 03:55:00|19048.9|19036.9|19046.4|19034.4|19076.4|19064.4|19041.4|19029.4|222
1585627200000|2020-03-31 04:00:00|19043.9|19031.9|18976.4|18964.4|19043.9|19031.9|18961.4|18949.4|554
1585627500000|2020-03-31 04:05:00|18978.9|18966.9|18976.4|18964.4|18986.4|18974.4|18946.4|18934.4|515
1585627800000|2020-03-31 04:10:00|18978.9|18966.9|18961.4|18949.4|19023.9|19011.9|18958.9|18946.9|454
1585628100000|2020-03-31 04:15:00|18958.9|18946.9|18946.4|18934.4|18973.9|18961.9|18918.9|18906.9|589
1585628400000|2020-03-31 04:20:00|18943.9|18931.9|18916.4|18904.4|18968.9|18956.9|18916.4|18904.4|252
1585628700000|2020-03-31 04:25:00|18911.4|18899.4|18933.9|18921.9|18946.4|18934.4|18901.4|18889.4|405
1585629000000|2020-03-31 04:30:00|18931.4|18919.4|18881.4|18869.4|18936.4|18924.4|18851.4|18839.4|597
1585629300000|2020-03-31 04:35:00|18878.9|18866.9|18866.4|18854.4|18881.4|18869.4|18828.9|18816.9|596
1585629600000|2020-03-31 04:40:00|18868.9|18856.9|18871.4|18859.4|18883.9|18871.9|18836.4|18824.4|536
1585629900000|2020-03-31 04:45:00|18876.4|18864.4|18956.4|18944.4|18971.4|18959.4|18873.9|18861.9|523
1585630200000|2020-03-31 04:50:00|18953.9|18941.9|18906.4|18894.4|18956.4|18944.4|18886.4|18874.4|493
1585630500000|2020-03-31 04:55:00|18903.9|18891.9|18936.4|18924.4|18938.9|18926.9|18886.4|18874.4|404
1585630800000|2020-03-31 05:00:00|18931.4|18919.4|18861.4|18849.4|18933.9|18921.9|18841.4|18829.4|738
1585631100000|2020-03-31 05:05:00|18858.9|18846.9|18918.9|18906.9|18926.4|18914.4|18858.9|18846.9|689
1585631400000|2020-03-31 05:10:00|18921.4|18909.4|18951.4|18939.4|18956.4|18944.4|18881.4|18869.4|808
1585631700000|2020-03-31 05:15:00|18948.9|18936.9|18961.4|18949.4|18966.4|18954.4|18901.4|18889.4|610
1585632000000|2020-03-31 05:20:00|18958.9|18946.9|19011.4|18999.4|19036.4|19024.4|18958.9|18946.9|1098
1585632300000|2020-03-31 05:25:00|19016.4|19004.4|19078.9|19066.9|19106.4|19094.4|19016.4|19004.4|1181
1585632600000|2020-03-31 05:30:00|19076.4|19064.4|19061.4|19049.4|19093.9|19081.9|18988.9|18976.9|1790
1585632900000|2020-03-31 05:35:00|19063.9|19051.9|19046.4|19034.4|19071.4|19059.4|18988.9|18976.9|872
1585633200000|2020-03-31 05:40:00|19041.4|19029.4|19026.4|19014.4|19086.4|19074.4|19021.4|19009.4|897
1585633500000|2020-03-31 05:45:00|19021.4|19009.4|18981.4|18969.4|19058.9|19046.9|18981.4|18969.4|1163
1585633800000|2020-03-31 05:50:00|18978.9|18966.9|18856.4|18844.4|18981.4|18969.4|18841.4|18829.4|1556
1585634100000|2020-03-31 05:55:00|18858.9|18846.9|18873.9|18861.9|18906.4|18894.4|18843.9|18831.9|2696
1585634400000|2020-03-31 06:00:00|18871.4|18859.4|18701.4|18689.4|18873.9|18861.9|18701.4|18689.4|5988
1585634700000|2020-03-31 06:05:00|18698.9|18686.9|18691.4|18679.4|18723.9|18711.9|18596.4|18584.4|3837
1585635000000|2020-03-31 06:10:00|18686.4|18674.4|18701.4|18689.4|18731.4|18719.4|18671.4|18659.4|793
1585635300000|2020-03-31 06:15:00|18706.4|18694.4|18796.4|18784.4|18798.9|18786.9|18698.9|18686.9|928
1585635600000|2020-03-31 06:20:00|18793.9|18781.9|18783.9|18771.9|18806.4|18794.4|18766.4|18754.4|491
1585635900000|2020-03-31 06:25:00|18781.4|18769.4|18813.9|18801.9|18813.9|18801.9|18766.4|18754.4|288
1585636200000|2020-03-31 06:30:00|18811.4|18799.4|18823.9|18811.9|18841.4|18829.4|18806.4|18794.4|331
1585636500000|2020-03-31 06:35:00|18826.4|18814.4|18838.9|18826.9|18848.9|18836.9|18811.4|18799.4|203
1585636800000|2020-03-31 06:40:00|18841.4|18829.4|18808.9|18796.9|18846.4|18834.4|18801.4|18789.4|98
1585637100000|2020-03-31 06:45:00|18811.4|18799.4|18838.9|18826.9|18853.9|18841.9|18811.4|18799.4|146
1585637400000|2020-03-31 06:50:00|18841.4|18829.4|18836.4|18824.4|18861.4|18849.4|18823.9|18811.9|154
1585637700000|2020-03-31 06:55:00|18833.9|18821.9|18856.4|18844.4|18863.9|18851.9|18813.9|18801.9|130
1585638000000|2020-03-31 07:00:00|18858.9|18846.9|18828.9|18816.9|18881.4|18869.4|18821.4|18809.4|163
1585638300000|2020-03-31 07:05:00|18831.4|18819.4|18878.9|18866.9|18908.9|18896.9|18823.9|18811.9|622
1585638600000|2020-03-31 07:10:00|18881.4|18869.4|18936.4|18924.4|18936.4|18924.4|18873.9|18861.9|179
1585638900000|2020-03-31 07:15:00|18941.4|18929.4|18941.4|18929.4|18971.4|18959.4|18916.4|18904.4|280
1585639200000|2020-03-31 07:20:00|18946.4|18934.4|18978.9|18966.9|18991.4|18979.4|18931.4|18919.4|214
1585639500000|2020-03-31 07:25:00|18976.4|18964.4|18893.9|18881.9|18978.9|18966.9|18878.9|18866.9|350
1585639800000|2020-03-31 07:30:00|18896.4|18884.4|18851.4|18839.4|18901.4|18889.4|18846.4|18834.4|584
1585640100000|2020-03-31 07:35:00|18853.9|18841.9|18856.4|18844.4|18886.4|18874.4|18846.4|18834.4|242
1585640400000|2020-03-31 07:40:00|18858.9|18846.9|18846.4|18834.4|18876.4|18864.4|18828.9|18816.9|179
1585640700000|2020-03-31 07:45:00|18848.9|18836.9|18878.9|18866.9|18883.9|18871.9|18821.4|18809.4|531
1585641000000|2020-03-31 07:50:00|18881.4|18869.4|18893.9|18881.9|18923.9|18911.9|18866.4|18854.4|431
1585641300000|2020-03-31 07:55:00|18891.4|18879.4|18856.4|18844.4|18896.4|18884.4|18841.4|18829.4|320
1585641600000|2020-03-31 08:00:00|18858.9|18846.9|18868.9|18856.9|18901.4|18889.4|18846.4|18834.4|477
1585641900000|2020-03-31 08:05:00|18871.4|18859.4|18898.9|18886.9|18898.9|18886.9|18846.4|18834.4|137
1585642200000|2020-03-31 08:10:00|18896.4|18884.4|18881.4|18869.4|18898.9|18886.9|18871.4|18859.4|244
1585642500000|2020-03-31 08:15:00|18886.4|18874.4|18858.9|18846.9|18891.4|18879.4|18851.4|18839.4|146
1585642800000|2020-03-31 08:20:00|18861.4|18849.4|18883.9|18871.9|18883.9|18871.9|18853.9|18841.9|72
1585643100000|2020-03-31 08:25:00|18881.4|18869.4|18908.9|18896.9|18908.9|18896.9|18871.4|18859.4|90
1585643400000|2020-03-31 08:30:00|18906.4|18894.4|18886.4|18874.4|18916.4|18904.4|18871.4|18859.4|175
1585643700000|2020-03-31 08:35:00|18891.4|18879.4|18851.4|18839.4|18893.9|18881.9|18841.4|18829.4|149
1585644000000|2020-03-31 08:40:00|18848.9|18836.9|18851.4|18839.4|18883.9|18871.9|18848.9|18836.9|97
1585644300000|2020-03-31 08:45:00|18848.9|18836.9|18813.9|18801.9|18851.4|18839.4|18796.4|18784.4|142
1585644600000|2020-03-31 08:50:00|18816.4|18804.4|18846.4|18834.4|18866.4|18854.4|18816.4|18804.4|72
1585644900000|2020-03-31 08:55:00|18843.9|18831.9|18858.9|18846.9|18863.9|18851.9|18843.9|18831.9|32
1585645200000|2020-03-31 09:00:00|18861.4|18849.4|18866.4|18854.4|18876.4|18864.4|18851.4|18839.4|127
1585645500000|2020-03-31 09:05:00|18863.9|18851.9|18881.4|18869.4|18886.4|18874.4|18846.4|18834.4|116
1585645800000|2020-03-31 09:10:00|18878.9|18866.9|18861.4|18849.4|18883.9|18871.9|18856.4|18844.4|29
1585646100000|2020-03-31 09:15:00|18858.9|18846.9|18858.9|18846.9|18866.4|18854.4|18846.4|18834.4|25
1585646400000|2020-03-31 09:20:00|18856.4|18844.4|18873.9|18861.9|18876.4|18864.4|18853.9|18841.9|42
1585646700000|2020-03-31 09:25:00|18876.4|18864.4|18866.4|18854.4|18876.4|18864.4|18856.4|18844.4|38
1585647000000|2020-03-31 09:30:00|18863.9|18851.9|18853.9|18841.9|18896.4|18884.4|18838.9|18826.9|182
1585647300000|2020-03-31 09:35:00|18851.4|18839.4|18841.4|18829.4|18866.4|18854.4|18841.4|18829.4|123
1585647600000|2020-03-31 09:40:00|18843.9|18831.9|18806.4|18794.4|18853.9|18841.9|18806.4|18794.4|131
1585647900000|2020-03-31 09:45:00|18808.9|18796.9|18758.9|18746.9|18808.9|18796.9|18733.9|18721.9|186
1585648200000|2020-03-31 09:50:00|18756.4|18744.4|18733.9|18721.9|18758.9|18746.9|18706.4|18694.4|178
1585648500000|2020-03-31 09:55:00|18736.4|18724.4|18738.9|18726.9|18771.4|18759.4|18731.4|18719.4|77
1585648800000|2020-03-31 10:00:00|18741.4|18729.4|18743.9|18731.9|18751.4|18739.4|18723.9|18711.9|65
1585649100000|2020-03-31 10:05:00|18746.4|18734.4|18728.9|18716.9|18753.9|18741.9|18726.4|18714.4|222
1585649400000|2020-03-31 10:10:00|18731.4|18719.4|18743.9|18731.9|18753.9|18741.9|18713.9|18701.9|65
1585649700000|2020-03-31 10:15:00|18741.4|18729.4|18681.4|18669.4|18743.9|18731.9|18681.4|18669.4|55
1585650000000|2020-03-31 10:20:00|18683.9|18671.9|18658.9|18646.9|18698.9|18686.9|18633.9|18621.9|239
1585650300000|2020-03-31 10:25:00|18656.4|18644.4|18668.9|18656.9|18681.4|18669.4|18651.4|18639.4|246
1585650600000|2020-03-31 10:30:00|18671.4|18659.4|18701.4|18689.4|18701.4|18689.4|18648.9|18636.9|151
1585650900000|2020-03-31 10:35:00|18698.9|18686.9|18688.9|18676.9|18698.9|18686.9|18656.4|18644.4|268
1585651200000|2020-03-31 10:40:00|18686.4|18674.4|18731.4|18719.4|18733.9|18721.9|18686.4|18674.4|127
1585651500000|2020-03-31 10:45:00|18733.9|18721.9|18721.4|18709.4|18736.4|18724.4|18706.4|18694.4|94
1585651800000|2020-03-31 10:50:00|18718.9|18706.9|18696.4|18684.4|18726.4|18714.4|18693.9|18681.9|156
1585652100000|2020-03-31 10:55:00|18693.9|18681.9|18691.4|18679.4|18718.9|18706.9|18686.4|18674.4|142
1585652400000|2020-03-31 11:00:00|18693.9|18681.9|18663.9|18651.9|18696.4|18684.4|18663.9|18651.9|162
1585652700000|2020-03-31 11:05:00|18666.4|18654.4|18651.4|18639.4|18693.9|18681.9|18646.4|18634.4|195
1585653000000|2020-03-31 11:10:00|18653.9|18641.9|18663.9|18651.9|18681.4|18669.4|18638.9|18626.9|131
1585653300000|2020-03-31 11:15:00|18661.4|18649.4|18698.9|18686.9|18698.9|18686.9|18661.4|18649.4|136
1585653600000|2020-03-31 11:20:00|18696.4|18684.4|18686.4|18674.4|18713.9|18701.9|18678.9|18666.9|100
1585653900000|2020-03-31 11:25:00|18683.9|18671.9|18678.9|18666.9|18698.9|18686.9|18676.4|18664.4|61
1585654200000|2020-03-31 11:30:00|18681.4|18669.4|18691.4|18679.4|18693.9|18681.9|18673.9|18661.9|31
1585654500000|2020-03-31 11:35:00|18693.9|18681.9|18691.4|18679.4|18706.4|18694.4|18688.9|18676.9|59
1585654800000|2020-03-31 11:40:00|18688.9|18676.9|18663.9|18651.9|18703.9|18691.9|18658.9|18646.9|73
1585655100000|2020-03-31 11:45:00|18666.4|18654.4|18663.9|18651.9|18673.9|18661.9|18653.9|18641.9|76
1585655400000|2020-03-31 11:50:00|18666.4|18654.4|18658.9|18646.9|18676.4|18664.4|18653.9|18641.9|39
1585655700000|2020-03-31 11:55:00|18661.4|18649.4|18666.4|18654.4|18668.9|18656.9|18651.4|18639.4|57
1585656000000|2020-03-31 12:00:00|18663.9|18651.9|18628.9|18616.9|18671.4|18659.4|18621.4|18609.4|236
1585656300000|2020-03-31 12:05:00|18631.4|18619.4|18601.4|18589.4|18633.9|18621.9|18576.4|18564.4|275
1585656600000|2020-03-31 12:10:00|18598.9|18586.9|18581.4|18569.4|18613.9|18601.9|18578.9|18566.9|122
1585656900000|2020-03-31 12:15:00|18578.9|18566.9|18586.4|18574.4|18591.4|18579.4|18558.9|18546.9|141
1585657200000|2020-03-31 12:20:00|18583.9|18571.9|18583.9|18571.9|18603.9|18591.9|18561.4|18549.4|235
1585657500000|2020-03-31 12:25:00|18581.4|18569.4|18611.4|18599.4|18621.4|18609.4|18581.4|18569.4|91
1585657800000|2020-03-31 12:30:00|18613.9|18601.9|18633.9|18621.9|18648.9|18636.9|18613.9|18601.9|281
1585658100000|2020-03-31 12:35:00|18636.4|18624.4|18613.9|18601.9|18653.9|18641.9|18613.9|18601.9|168
1585658400000|2020-03-31 12:40:00|18616.4|18604.4|18641.4|18629.4|18648.9|18636.9|18616.4|18604.4|110
1585658700000|2020-03-31 12:45:00|18638.9|18626.9|18641.4|18629.4|18641.4|18629.4|18613.9|18601.9|169
1585659000000|2020-03-31 12:50:00|18638.9|18626.9|18663.9|18651.9|18676.4|18664.4|18628.9|18616.9|52
1585659300000|2020-03-31 12:55:00|18666.4|18654.4|18686.4|18674.4|18691.4|18679.4|18656.4|18644.4|56
1585659600000|2020-03-31 13:00:00|18683.9|18671.9|18686.4|18674.4|18693.9|18681.9|18671.4|18659.4|100
1585659900000|2020-03-31 13:05:00|18688.9|18676.9|18676.4|18664.4|18693.9|18681.9|18666.4|18654.4|90
1585660200000|2020-03-31 13:10:00|18678.9|18666.9|18638.9|18626.9|18691.4|18679.4|18636.4|18624.4|138
1585660500000|2020-03-31 13:15:00|18636.4|18624.4|18666.4|18654.4|18666.4|18654.4|18628.9|18616.9|164
1585660800000|2020-03-31 13:20:00|18663.9|18651.9|18663.9|18651.9|18681.4|18669.4|18651.4|18639.4|49
1585661100000|2020-03-31 13:25:00|18666.4|18654.4|18668.9|18656.9|18681.4|18669.4|18651.4|18639.4|92
1585661400000|2020-03-31 13:30:00|18666.4|18654.4|18688.9|18676.9|18701.4|18689.4|18661.4|18649.4|254
1585661700000|2020-03-31 13:35:00|18691.4|18679.4|18636.4|18624.4|18716.4|18704.4|18631.4|18619.4|821
1585662000000|2020-03-31 13:40:00|18641.4|18629.4|18631.4|18619.4|18661.4|18649.4|18616.4|18604.4|889
1585662300000|2020-03-31 13:45:00|18628.9|18616.9|18591.4|18579.4|18628.9|18616.9|18578.9|18566.9|228
1585662600000|2020-03-31 13:50:00|18588.9|18576.9|18603.9|18591.9|18618.9|18606.9|18586.4|18574.4|292
1585662900000|2020-03-31 13:55:00|18606.4|18594.4|18633.9|18621.9|18651.4|18639.4|18601.4|18589.4|178
1585663200000|2020-03-31 14:00:00|18628.9|18616.9|18658.9|18646.9|18671.4|18659.4|18628.9|18616.9|317
1585663500000|2020-03-31 14:05:00|18656.4|18644.4|18676.4|18664.4|18698.9|18686.9|18648.9|18636.9|250
1585663800000|2020-03-31 14:10:00|18678.9|18666.9|18756.4|18744.4|18761.4|18749.4|18678.9|18666.9|527
1585664100000|2020-03-31 14:15:00|18758.9|18746.9|18773.9|18761.9|18783.9|18771.9|18733.9|18721.9|217
1585664400000|2020-03-31 14:20:00|18771.4|18759.4|18758.9|18746.9|18776.4|18764.4|18748.9|18736.9|83
1585664700000|2020-03-31 14:25:00|18761.4|18749.4|18761.4|18749.4|18763.9|18751.9|18728.9|18716.9|132
1585665000000|2020-03-31 14:30:00|18758.9|18746.9|18801.4|18789.4|18823.9|18811.9|18758.9|18746.9|232
1585665300000|2020-03-31 14:35:00|18798.9|18786.9|18848.9|18836.9|18853.9|18841.9|18796.4|18784.4|201
1585665600000|2020-03-31 14:40:00|18851.4|18839.4|18813.9|18801.9|18858.9|18846.9|18813.9|18801.9|132
1585665900000|2020-03-31 14:45:00|18816.4|18804.4|18811.4|18799.4|18826.4|18814.4|18793.9|18781.9|296
1585666200000|2020-03-31 14:50:00|18813.9|18801.9|18826.4|18814.4|18841.4|18829.4|18798.9|18786.9|241
1585666500000|2020-03-31 14:55:00|18823.9|18811.9|18786.4|18774.4|18828.9|18816.9|18778.9|18766.9|133
1585666800000|2020-03-31 15:00:00|18783.9|18771.9|18766.4|18754.4|18786.4|18774.4|18756.4|18744.4|212
1585667100000|2020-03-31 15:05:00|18763.9|18751.9|18803.9|18791.9|18816.4|18804.4|18763.9|18751.9|199
1585667400000|2020-03-31 15:10:00|18806.4|18794.4|18793.9|18781.9|18821.4|18809.4|18786.4|18774.4|123
1585667700000|2020-03-31 15:15:00|18796.4|18784.4|18761.4|18749.4|18806.4|18794.4|18756.4|18744.4|200
1585668000000|2020-03-31 15:20:00|18758.9|18746.9|18781.4|18769.4|18798.9|18786.9|18756.4|18744.4|428
1585668300000|2020-03-31 15:25:00|18778.9|18766.9|18833.9|18821.9|18846.4|18834.4|18763.9|18751.9|365
1585668600000|2020-03-31 15:30:00|18836.4|18824.4|18836.4|18824.4|18851.4|18839.4|18816.4|18804.4|383
1585668900000|2020-03-31 15:35:00|18838.9|18826.9|18811.4|18799.4|18846.4|18834.4|18796.4|18784.4|203
1585669200000|2020-03-31 15:40:00|18813.9|18801.9|18816.4|18804.4|18841.4|18829.4|18808.9|18796.9|87
1585669500000|2020-03-31 15:45:00|18811.4|18799.4|18781.4|18769.4|18816.4|18804.4|18768.9|18756.9|231
1585669800000|2020-03-31 15:50:00|18778.9|18766.9|18758.9|18746.9|18791.4|18779.4|18758.9|18746.9|84
1585670100000|2020-03-31 15:55:00|18761.4|18749.4|18781.4|18769.4|18788.9|18776.9|18748.9|18736.9|99
1585670400000|2020-03-31 16:00:00|18778.9|18766.9|18746.4|18734.4|18786.4|18774.4|18743.9|18731.9|220
1585670700000|2020-03-31 16:05:00|18748.9|18736.9|18791.4|18779.4|18793.9|18781.9|18746.4|18734.4|80
1585671000000|2020-03-31 16:10:00|18788.9|18776.9|18753.9|18741.9|18806.4|18794.4|18753.9|18741.9|93
1585671300000|2020-03-31 16:15:00|18756.4|18744.4|18713.9|18701.9|18763.9|18751.9|18706.4|18694.4|118
1585671600000|2020-03-31 16:20:00|18711.4|18699.4|18693.9|18681.9|18721.4|18709.4|18686.4|18674.4|115
1585671900000|2020-03-31 16:25:00|18691.4|18679.4|18681.4|18669.4|18691.4|18679.4|18653.9|18641.9|190
1585672200000|2020-03-31 16:30:00|18678.9|18666.9|18666.4|18654.4|18681.4|18669.4|18646.4|18634.4|147
1585672500000|2020-03-31 16:35:00|18663.9|18651.9|18646.4|18634.4|18681.4|18669.4|18631.4|18619.4|190
1585672800000|2020-03-31 16:40:00|18643.9|18631.9|18661.4|18649.4|18671.4|18659.4|18641.4|18629.4|296
1585673100000|2020-03-31 16:45:00|18658.9|18646.9|18698.9|18686.9|18701.4|18689.4|18651.4|18639.4|313
1585673400000|2020-03-31 16:50:00|18701.4|18689.4|18696.4|18684.4|18703.9|18691.9|18673.9|18661.9|98
1585673700000|2020-03-31 16:55:00|18691.4|18679.4|18646.4|18634.4|18696.4|18684.4|18643.9|18631.9|156
1585674000000|2020-03-31 17:00:00|18643.9|18631.9|18646.4|18634.4|18676.4|18664.4|18638.9|18626.9|184
1585674300000|2020-03-31 17:05:00|18648.9|18636.9|18656.4|18644.4|18663.9|18651.9|18628.9|18616.9|66
1585674600000|2020-03-31 17:10:00|18658.9|18646.9|18641.4|18629.4|18671.4|18659.4|18636.4|18624.4|107
1585674900000|2020-03-31 17:15:00|18638.9|18626.9|18611.4|18599.4|18643.9|18631.9|18608.9|18596.9|96
1585675200000|2020-03-31 17:20:00|18608.9|18596.9|18593.9|18581.9|18618.9|18606.9|18576.4|18564.4|203
1585675500000|2020-03-31 17:25:00|18591.4|18579.4|18591.4|18579.4|18611.4|18599.4|18586.4|18574.4|66
1585675800000|2020-03-31 17:30:00|18593.9|18581.9|18631.4|18619.4|18636.4|18624.4|18576.4|18564.4|117
1585676100000|2020-03-31 17:35:00|18633.9|18621.9|18643.9|18631.9|18661.4|18649.4|18628.9|18616.9|83
1585676400000|2020-03-31 17:40:00|18646.4|18634.4|18633.9|18621.9|18651.4|18639.4|18626.4|18614.4|155
1585676700000|2020-03-31 17:45:00|18636.4|18624.4|18651.4|18639.4|18656.4|18644.4|18636.4|18624.4|64
1585677000000|2020-03-31 17:50:00|18653.9|18641.9|18616.4|18604.4|18653.9|18641.9|18613.9|18601.9|143
1585677300000|2020-03-31 17:55:00|18613.9|18601.9|18671.4|18659.4|18683.9|18671.9|18611.4|18599.4|249
1585677600000|2020-03-31 18:00:00|18668.9|18656.9|18658.9|18646.9|18676.4|18664.4|18651.4|18639.4|121
1585677900000|2020-03-31 18:05:00|18661.4|18649.4|18668.9|18656.9|18678.9|18666.9|18636.4|18624.4|106
1585678200000|2020-03-31 18:10:00|18671.4|18659.4|18636.4|18624.4|18671.4|18659.4|18633.9|18621.9|129
1585678500000|2020-03-31 18:15:00|18638.9|18626.9|18646.4|18634.4|18651.4|18639.4|18621.4|18609.4|117
1585678800000|2020-03-31 18:20:00|18643.9|18631.9|18656.4|18644.4|18676.4|18664.4|18643.9|18631.9|106
1585679100000|2020-03-31 18:25:00|18653.9|18641.9|18661.4|18649.4|18661.4|18649.4|18638.9|18626.9|158
1585679400000|2020-03-31 18:30:00|18658.9|18646.9|18638.9|18626.9|18661.4|18649.4|18631.4|18619.4|92
1585679700000|2020-03-31 18:35:00|18641.4|18629.4|18661.4|18649.4|18663.9|18651.9|18628.9|18616.9|115
1585680000000|2020-03-31 18:40:00|18656.4|18644.4|18633.9|18621.9|18666.4|18654.4|18631.4|18619.4|146
1585680300000|2020-03-31 18:45:00|18636.4|18624.4|18623.9|18611.9|18638.9|18626.9|18598.9|18586.9|134
1585680600000|2020-03-31 18:50:00|18626.4|18614.4|18643.9|18631.9|18661.4|18649.4|18618.9|18606.9|127
1585680900000|2020-03-31 18:55:00|18641.4|18629.4|18651.4|18639.4|18666.4|18654.4|18633.9|18621.9|108
1585681200000|2020-03-31 19:00:00|18648.9|18636.9|18648.9|18636.9|18678.9|18666.9|18646.4|18634.4|122
1585681500000|2020-03-31 19:05:00|18651.4|18639.4|18636.4|18624.4|18661.4|18649.4|18626.4|18614.4|111
1585681800000|2020-03-31 19:10:00|18633.9|18621.9|18608.9|18596.9|18646.4|18634.4|18598.9|18586.9|160
1585682100000|2020-03-31 19:15:00|18606.4|18594.4|18583.9|18571.9|18616.4|18604.4|18578.9|18566.9|115
1585682400000|2020-03-31 19:20:00|18586.4|18574.4|18546.4|18534.4|18591.4|18579.4|18543.9|18531.9|182
1585682700000|2020-03-31 19:25:00|18543.9|18531.9|18556.4|18544.4|18583.9|18571.9|18541.4|18529.4|150
1585683000000|2020-03-31 19:30:00|18561.4|18549.4|18621.4|18609.4|18621.4|18609.4|18556.4|18544.4|216
1585683300000|2020-03-31 19:35:00|18623.9|18611.9|18646.4|18634.4|18658.9|18646.9|18606.4|18594.4|332
1585683600000|2020-03-31 19:40:00|18651.4|18639.4|18658.9|18646.9|18671.4|18659.4|18636.4|18624.4|268
1585683900000|2020-03-31 19:45:00|18661.4|18649.4|18591.4|18579.4|18661.4|18649.4|18581.4|18569.4|344
1585684200000|2020-03-31 19:50:00|18588.9|18576.9|18661.4|18649.4|18666.4|18654.4|18588.9|18576.9|780
1585684500000|2020-03-31 19:55:00|18658.9|18646.9|18731.4|18719.4|18738.9|18726.9|18646.4|18634.4|973
1585684800000|2020-03-31 20:00:00|18733.9|18721.9|18668.9|18656.9|18743.9|18731.9|18663.9|18651.9|394
1585685100000|2020-03-31 20:05:00|18666.4|18654.4|18673.9|18661.9|18686.4|18674.4|18658.9|18646.9|113
1585685400000|2020-03-31 20:10:00|18676.4|18664.4|18653.9|18641.9|18681.4|18669.4|18648.9|18636.9|109
1585685700000|2020-03-31 20:15:00|18657.9|18637.9|18675.4|18655.4|18680.4|18660.4|18657.9|18637.9|10
1585686000000|2020-03-31 20:20:00|18680.4|18660.4|18705.4|18685.4|18710.4|18690.4|18677.9|18657.9|88
1585686300000|2020-03-31 20:25:00|18707.9|18687.9|18720.4|18700.4|18720.4|18700.4|18680.4|18660.4|73
1585686600000|2020-03-31 20:30:00|18717.9|18697.9|18657.9|18637.9|18717.9|18697.9|18657.9|18637.9|91
1585686900000|2020-03-31 20:35:00|18655.4|18635.4|18655.4|18635.4|18670.4|18650.4|18640.4|18620.4|36
1585687200000|2020-03-31 20:40:00|18650.4|18630.4|18657.9|18637.9|18665.4|18645.4|18650.4|18630.4|38
1585687500000|2020-03-31 20:45:00|18655.4|18635.4|18657.9|18637.9|18667.9|18647.9|18655.4|18635.4|11
1585687800000|2020-03-31 20:50:00|18670.4|18650.4|18675.4|18655.4|18675.4|18655.4|18667.9|18647.9|18
1585688100000|2020-03-31 20:55:00|18672.9|18652.9|18665.2|18630.2|18685.4|18665.4|18660.1|18625.1|42
1585688400000|2020-03-31 21:00:00|18665.7|18630.7|18669.6|18634.6|18672.4|18637.4|18663.9|18628.9|0
1585688700000|2020-03-31 21:05:00|18669.8|18634.8|18669.1|18634.1|18669.8|18634.8|18665.3|18630.3|0
1585689000000|2020-03-31 21:10:00|18669.3|18634.3|18673.8|18638.8|18674.1|18639.1|18669.3|18634.3|0
1585689300000|2020-03-31 21:15:00|18674.3|18639.3|18677.2|18642.2|18679|18644|18674.3|18639.3|0
1585689600000|2020-03-31 21:20:00|18676.7|18641.7|18678.7|18643.7|18678.9|18643.9|18676|18641|0
1585689900000|2020-03-31 21:25:00|18678.4|18643.4|18676.3|18641.3|18678.7|18643.7|18675.8|18640.8|0
1585690200000|2020-03-31 21:30:00|18677.5|18642.5|18678.9|18643.9|18679.2|18644.2|18676.5|18641.5|0
1585690500000|2020-03-31 21:35:00|18679.1|18644.1|18678.1|18643.1|18679.2|18644.2|18677.7|18642.7|0
1585690800000|2020-03-31 21:40:00|18677.9|18642.9|18677.6|18642.6|18678.6|18643.6|18677.3|18642.3|0
1585691100000|2020-03-31 21:45:00|18677.1|18642.1|18671.6|18636.6|18677.6|18642.6|18669|18634|0
1585691400000|2020-03-31 21:50:00|18671.1|18636.1|18670.3|18635.3|18673.5|18638.5|18669.4|18634.4|0
1585691700000|2020-03-31 21:55:00|18671.1|18636.1|18667.3|18632.3|18671.1|18636.1|18667.3|18632.3|0
1585692000000|2020-03-31 22:00:00|18665.2|18630.2|18630.4|18610.4|18665.4|18645.4|18625.4|18599.7|48
1585692300000|2020-03-31 22:05:00|18632.9|18612.9|18597.9|18577.9|18632.9|18612.9|18597.9|18577.9|23
1585692600000|2020-03-31 22:10:00|18600.4|18580.4|18597.9|18577.9|18607.9|18587.9|18587.9|18567.9|17
1585692900000|2020-03-31 22:15:00|18600.4|18580.4|18565.4|18545.4|18602.9|18582.9|18565.4|18545.4|48
1585693200000|2020-03-31 22:20:00|18567.9|18547.9|18565.4|18545.4|18567.9|18547.9|18535.4|18515.4|44
1585693500000|2020-03-31 22:25:00|18570.4|18550.4|18562.9|18542.9|18570.4|18550.4|18552.9|18532.9|30
1585693800000|2020-03-31 22:30:00|18552.9|18532.9|18502.9|18482.9|18552.9|18532.9|18492.9|18472.9|55
1585694100000|2020-03-31 22:35:00|18505.4|18485.4|18555.4|18535.4|18555.4|18535.4|18497.9|18477.9|85
1585694400000|2020-03-31 22:40:00|18552.9|18532.9|18555.4|18535.4|18557.9|18537.9|18535.4|18515.4|22
1585694700000|2020-03-31 22:45:00|18557.9|18537.9|18565.4|18545.4|18570.4|18550.4|18555.4|18535.4|6
1585695000000|2020-03-31 22:50:00|18567.9|18547.9|18562.9|18542.9|18580.4|18560.4|18562.9|18542.9|62
1585695300000|2020-03-31 22:55:00|18565.4|18545.4|18587.9|18567.9|18587.9|18567.9|18562.9|18542.9|12
1585695600000|2020-03-31 23:00:00|18590.4|18570.4|18617.9|18597.9|18622.9|18602.9|18585.4|18565.4|31
1585695900000|2020-03-31 23:05:00|18610.4|18590.4|18622.9|18602.9|18632.9|18612.9|18605.4|18585.4|38
1585696200000|2020-03-31 23:10:00|18620.4|18600.4|18607.9|18587.9|18622.9|18602.9|18600.4|18580.4|75
1585696500000|2020-03-31 23:15:00|18610.4|18590.4|18592.9|18572.9|18620.4|18600.4|18587.9|18567.9|89
1585696800000|2020-03-31 23:20:00|18595.4|18575.4|18597.6|18577.6|18600.1|18580.1|18580.4|18560.4|58
1585697100000|2020-03-31 23:25:00|18595.1|18575.1|18605.1|18585.1|18605.1|18585.1|18577.6|18557.6|56
1585697400000|2020-03-31 23:30:00|18602.6|18582.6|18561.1|18549.1|18606.1|18594.1|18556.1|18544.1|46766
1585697700000|2020-03-31 23:35:00|18558.6|18546.6|18556.1|18544.1|18586.1|18574.1|18541.1|18529.1|338
1585698000000|2020-03-31 23:40:00|18558.6|18546.6|18541.1|18529.1|18566.1|18554.1|18506.1|18494.1|673
1585698300000|2020-03-31 23:45:00|18546.1|18534.1|18606.1|18594.1|18633.6|18621.6|18541.1|18529.1|967
1585698600000|2020-03-31 23:50:00|18583.6|18571.6|18538.6|18526.6|18606.1|18594.1|18511.1|18499.1|637
1585698900000|2020-03-31 23:55:00|18536.1|18524.1|18573.6|18561.6|18573.6|18561.6|18536.1|18524.1|604
1585699200000|2020-04-01 00:00:00|18581.1|18569.1|18553.6|18541.6|18631.1|18619.1|18541.1|18529.1|1778
1585699500000|2020-04-01 00:05:00|18551.1|18539.1|18561.1|18549.1|18596.1|18584.1|18551.1|18539.1|615
1585699800000|2020-04-01 00:10:00|18558.6|18546.6|18526.1|18514.1|18558.6|18546.6|18501.1|18489.1|872
1585700100000|2020-04-01 00:15:00|18523.6|18511.6|18521.1|18509.1|18556.1|18544.1|18501.1|18489.1|1060
1585700400000|2020-04-01 00:20:00|18523.6|18511.6|18558.6|18546.6|18561.1|18549.1|18521.1|18509.1|509
1585700700000|2020-04-01 00:25:00|18556.1|18544.1|18546.1|18534.1|18558.6|18546.6|18521.1|18509.1|518
1585701000000|2020-04-01 00:30:00|18543.6|18531.6|18576.1|18564.1|18606.1|18594.1|18541.1|18529.1|567
1585701300000|2020-04-01 00:35:00|18581.1|18569.1|18636.1|18624.1|18636.1|18624.1|18563.6|18551.6|506
1585701600000|2020-04-01 00:40:00|18638.6|18626.6|18646.1|18634.1|18676.1|18664.1|18621.1|18609.1|798
1585701900000|2020-04-01 00:45:00|18643.6|18631.6|18691.1|18679.1|18691.1|18679.1|18631.1|18619.1|437
1585702200000|2020-04-01 00:50:00|18696.1|18684.1|18661.1|18649.1|18696.1|18684.1|18648.6|18636.6|597
1585702500000|2020-04-01 00:55:00|18663.6|18651.6|18666.1|18654.1|18676.1|18664.1|18646.1|18634.1|288
1585702800000|2020-04-01 01:00:00|18668.6|18656.6|18616.1|18604.1|18671.1|18659.1|18606.1|18594.1|559
1585703100000|2020-04-01 01:05:00|18618.6|18606.6|18636.1|18624.1|18651.1|18639.1|18611.1|18599.1|391
1585703400000|2020-04-01 01:10:00|18633.6|18621.6|18606.1|18594.1|18633.6|18621.6|18596.1|18584.1|515
1585703700000|2020-04-01 01:15:00|18603.6|18591.6|18576.1|18564.1|18608.6|18596.6|18561.1|18549.1|834
1585704000000|2020-04-01 01:20:00|18573.6|18561.6|18603.6|18591.6|18616.1|18604.1|18566.1|18554.1|471
1585704300000|2020-04-01 01:25:00|18606.1|18594.1|18643.6|18631.6|18656.1|18644.1|18601.1|18589.1|674
1585704600000|2020-04-01 01:30:00|18641.1|18629.1|18658.6|18646.6|18668.6|18656.6|18633.6|18621.6|708
1585704900000|2020-04-01 01:35:00|18661.1|18649.1|18636.1|18624.1|18676.1|18664.1|18633.6|18621.6|470
1585705200000|2020-04-01 01:40:00|18638.6|18626.6|18641.1|18629.1|18648.6|18636.6|18621.1|18609.1|276
1585705500000|2020-04-01 01:45:00|18643.6|18631.6|18693.6|18681.6|18701.1|18689.1|18636.1|18624.1|389
1585705800000|2020-04-01 01:50:00|18696.1|18684.1|18731.1|18719.1|18741.1|18729.1|18691.1|18679.1|870
1585706100000|2020-04-01 01:55:00|18728.6|18716.6|18731.1|18719.1|18733.6|18721.6|18691.1|18679.1|429
1585706400000|2020-04-01 02:00:00|18726.1|18714.1|18721.1|18709.1|18736.1|18724.1|18696.1|18684.1|521
1585706700000|2020-04-01 02:05:00|18718.6|18706.6|18731.1|18719.1|18736.1|18724.1|18706.1|18694.1|423
1585707000000|2020-04-01 02:10:00|18733.6|18721.6|18748.6|18736.6|18766.1|18754.1|18731.1|18719.1|511
1585707300000|2020-04-01 02:15:00|18746.1|18734.1|18716.1|18704.1|18766.1|18754.1|18716.1|18704.1|420
1585707600000|2020-04-01 02:20:00|18718.6|18706.6|18731.1|18719.1|18756.1|18744.1|18716.1|18704.1|470
1585707900000|2020-04-01 02:25:00|18733.6|18721.6|18711.1|18699.1|18751.1|18739.1|18711.1|18699.1|495
1585708200000|2020-04-01 02:30:00|18713.6|18701.6|18716.1|18704.1|18758.6|18746.6|18713.6|18701.6|377
1585708500000|2020-04-01 02:35:00|18718.6|18706.6|18696.1|18684.1|18721.1|18709.1|18671.1|18659.1|518
1585708800000|2020-04-01 02:40:00|18698.6|18686.6|18688.6|18676.6|18706.1|18694.1|18666.1|18654.1|337
1585709100000|2020-04-01 02:45:00|18691.1|18679.1|18691.1|18679.1|18708.6|18696.6|18688.6|18676.6|150
1585709400000|2020-04-01 02:50:00|18693.6|18681.6|18688.6|18676.6|18701.1|18689.1|18686.1|18674.1|125
1585709700000|2020-04-01 02:55:00|18686.1|18674.1|18691.1|18679.1|18708.6|18696.6|18681.1|18669.1|173
1585710000000|2020-04-01 03:00:00|18693.6|18681.6|18681.1|18669.1|18696.1|18684.1|18671.1|18659.1|352
1585710300000|2020-04-01 03:05:00|18683.6|18671.6|18686.1|18674.1|18696.1|18684.1|18676.1|18664.1|199
1585710600000|2020-04-01 03:10:00|18683.6|18671.6|18701.1|18689.1|18706.1|18694.1|18681.1|18669.1|129
1585710900000|2020-04-01 03:15:00|18696.1|18684.1|18678.6|18666.6|18706.1|18694.1|18676.1|18664.1|133
1585711200000|2020-04-01 03:20:00|18681.1|18669.1|18661.1|18649.1|18681.1|18669.1|18656.1|18644.1|110
1585711500000|2020-04-01 03:25:00|18663.6|18651.6|18681.1|18669.1|18681.1|18669.1|18661.1|18649.1|260
1585711800000|2020-04-01 03:30:00|18673.6|18661.6|18671.1|18659.1|18701.1|18689.1|18651.1|18639.1|555
1585712100000|2020-04-01 03:35:00|18673.6|18661.6|18651.1|18639.1|18676.1|18664.1|18616.1|18604.1|566
1585712400000|2020-04-01 03:40:00|18646.1|18634.1|18661.1|18649.1|18661.1|18649.1|18641.1|18629.1|267
1585712700000|2020-04-01 03:45:00|18666.1|18654.1|18673.6|18661.6|18681.1|18669.1|18661.1|18649.1|293
1585713000000|2020-04-01 03:50:00|18676.1|18664.1|18641.1|18629.1|18676.1|18664.1|18631.1|18619.1|308
1585713300000|2020-04-01 03:55:00|18636.1|18624.1|18596.1|18584.1|18641.1|18629.1|18586.1|18574.1|371
1585713600000|2020-04-01 04:00:00|18593.6|18581.6|18571.1|18559.1|18621.1|18609.1|18571.1|18559.1|392
1585713900000|2020-04-01 04:05:00|18576.1|18564.1|18576.1|18564.1|18593.6|18581.6|18561.1|18549.1|477
1585714200000|2020-04-01 04:10:00|18578.6|18566.6|18561.1|18549.1|18586.1|18574.1|18556.1|18544.1|326
1585714500000|2020-04-01 04:15:00|18566.1|18554.1|18566.1|18554.1|18581.1|18569.1|18556.1|18544.1|501
1585714800000|2020-04-01 04:20:00|18571.1|18559.1|18536.1|18524.1|18571.1|18559.1|18536.1|18524.1|387
1585715100000|2020-04-01 04:25:00|18533.6|18521.6|18546.1|18534.1|18556.1|18544.1|18506.1|18494.1|479
1585715400000|2020-04-01 04:30:00|18543.6|18531.6|18561.1|18549.1|18571.1|18559.1|18541.1|18529.1|484
1585715700000|2020-04-01 04:35:00|18563.6|18551.6|18541.1|18529.1|18581.1|18569.1|18536.1|18524.1|480
1585716000000|2020-04-01 04:40:00|18538.6|18526.6|18548.6|18536.6|18548.6|18536.6|18501.1|18489.1|673
1585716300000|2020-04-01 04:45:00|18551.1|18539.1|18521.1|18509.1|18551.1|18539.1|18511.1|18499.1|371
1585716600000|2020-04-01 04:50:00|18523.6|18511.6|18556.1|18544.1|18556.1|18544.1|18523.6|18511.6|325
1585716900000|2020-04-01 04:55:00|18558.6|18546.6|18566.1|18554.1|18576.1|18564.1|18551.1|18539.1|456
1585717200000|2020-04-01 05:00:00|18563.6|18551.6|18536.1|18524.1|18568.6|18556.6|18526.1|18514.1|479
1585717500000|2020-04-01 05:05:00|18538.6|18526.6|18436.1|18424.1|18546.1|18534.1|18431.1|18419.1|926
1585717800000|2020-04-01 05:10:00|18433.6|18421.6|18411.1|18399.1|18476.1|18464.1|18406.1|18394.1|761
1585718100000|2020-04-01 05:15:00|18406.1|18394.1|18441.1|18429.1|18446.1|18434.1|18401.1|18389.1|475
1585718400000|2020-04-01 05:20:00|18443.6|18431.6|18361.1|18349.1|18446.1|18434.1|18356.1|18344.1|806
1585718700000|2020-04-01 05:25:00|18358.6|18346.6|18321.1|18309.1|18378.6|18366.6|18291.1|18279.1|1343
1585719000000|2020-04-01 05:30:00|18323.6|18311.6|18221.1|18209.1|18331.1|18319.1|18221.1|18209.1|1497
1585719300000|2020-04-01 05:35:00|18223.6|18211.6|18106.1|18094.1|18251.1|18239.1|18096.1|18084.1|2388
1585719600000|2020-04-01 05:40:00|18111.1|18099.1|18083.6|18071.6|18156.1|18144.1|18046.1|18034.1|2260
1585719900000|2020-04-01 05:45:00|18078.6|18066.6|17911.1|17899.1|18121.1|18109.1|17911.1|17899.1|3074
1585720200000|2020-04-01 05:50:00|17913.6|17901.6|17976.1|17964.1|18006.1|17994.1|17846.1|17834.1|4929
1585720500000|2020-04-01 05:55:00|17973.6|17961.6|18061.1|18049.1|18081.1|18069.1|17948.6|17936.6|7245
1585720800000|2020-04-01 06:00:00|18048.6|18036.6|17933.6|17921.6|18056.1|18044.1|17926.1|17914.1|5904
1585721100000|2020-04-01 06:05:00|17936.1|17924.1|17906.1|17894.1|17956.1|17944.1|17871.1|17859.1|3459
1585721400000|2020-04-01 06:10:00|17901.1|17889.1|17846.1|17834.1|17923.6|17911.6|17763.6|17751.6|2375
1585721700000|2020-04-01 06:15:00|17851.1|17839.1|17786.1|17774.1|17891.1|17879.1|17731.1|17719.1|2210
1585722000000|2020-04-01 06:20:00|17778.6|17766.6|17816.1|17804.1|17871.1|17859.1|17776.1|17764.1|2547
1585722300000|2020-04-01 06:25:00|17813.6|17801.6|17863.6|17851.6|17893.6|17881.6|17813.6|17801.6|689
1585722600000|2020-04-01 06:30:00|17866.1|17854.1|17838.6|17826.6|17868.6|17856.6|17803.6|17791.6|239
1585722900000|2020-04-01 06:35:00|17841.1|17829.1|17781.1|17769.1|17893.6|17881.6|17771.1|17759.1|561
1585723200000|2020-04-01 06:40:00|17778.6|17766.6|17826.1|17814.1|17841.1|17829.1|17761.1|17749.1|303
1585723500000|2020-04-01 06:45:00|17818.6|17806.6|17846.1|17834.1|17868.6|17856.6|17803.6|17791.6|438
1585723800000|2020-04-01 06:50:00|17848.6|17836.6|17841.1|17829.1|17863.6|17851.6|17828.6|17816.6|119
1585724100000|2020-04-01 06:55:00|17838.6|17826.6|17883.6|17871.6|17883.6|17871.6|17768.6|17756.6|319
1585724400000|2020-04-01 07:00:00|17888.6|17876.6|17983.6|17971.6|17988.6|17976.6|17883.6|17871.6|571
1585724700000|2020-04-01 07:05:00|17981.1|17969.1|17938.6|17926.6|18003.6|17991.6|17891.1|17879.1|803
1585725000000|2020-04-01 07:10:00|17941.1|17929.1|17953.6|17941.6|17966.1|17954.1|17928.6|17916.6|317
1585725300000|2020-04-01 07:15:00|17948.6|17936.6|17963.6|17951.6|17976.1|17964.1|17931.1|17919.1|259
1585725600000|2020-04-01 07:20:00|17966.1|17954.1|17858.6|17846.6|17971.1|17959.1|17856.1|17844.1|249
1585725900000|2020-04-01 07:25:00|17861.1|17849.1|17838.6|17826.6|17891.1|17879.1|17831.1|17819.1|379
1585726200000|2020-04-01 07:30:00|17836.1|17824.1|17771.1|17759.1|17861.1|17849.1|17756.1|17744.1|582
1585726500000|2020-04-01 07:35:00|17768.6|17756.6|17803.6|17791.6|17831.1|17819.1|17761.1|17749.1|443
1585726800000|2020-04-01 07:40:00|17801.1|17789.1|17851.1|17839.1|17856.1|17844.1|17801.1|17789.1|233
1585727100000|2020-04-01 07:45:00|17846.1|17834.1|17831.1|17819.1|17848.6|17836.6|17806.1|17794.1|223
1585727400000|2020-04-01 07:50:00|17833.6|17821.6|17898.6|17886.6|17916.1|17904.1|17833.6|17821.6|350
1585727700000|2020-04-01 07:55:00|17896.1|17884.1|17896.1|17884.1|17906.1|17894.1|17851.1|17839.1|330
1585728000000|2020-04-01 08:00:00|17893.6|17881.6|17856.1|17844.1|17921.1|17909.1|17831.1|17819.1|777
1585728300000|2020-04-01 08:05:00|17853.6|17841.6|17898.6|17886.6|17911.1|17899.1|17841.1|17829.1|278
1585728600000|2020-04-01 08:10:00|17901.1|17889.1|17896.1|17884.1|17943.6|17931.6|17881.1|17869.1|355
1585728900000|2020-04-01 08:15:00|17891.1|17879.1|17891.1|17879.1|17911.1|17899.1|17866.1|17854.1|526
1585729200000|2020-04-01 08:20:00|17888.6|17876.6|17841.1|17829.1|17893.6|17881.6|17803.6|17791.6|289
1585729500000|2020-04-01 08:25:00|17843.6|17831.6|17813.6|17801.6|17851.1|17839.1|17798.6|17786.6|192
1585729800000|2020-04-01 08:30:00|17816.1|17804.1|17816.1|17804.1|17826.1|17814.1|17781.1|17769.1|229
1585730100000|2020-04-01 08:35:00|17813.6|17801.6|17796.1|17784.1|17841.1|17829.1|17791.1|17779.1|151
1585730400000|2020-04-01 08:40:00|17793.6|17781.6|17806.1|17794.1|17813.6|17801.6|17776.1|17764.1|215
1585730700000|2020-04-01 08:45:00|17811.1|17799.1|17876.1|17864.1|17876.1|17864.1|17808.6|17796.6|152
1585731000000|2020-04-01 08:50:00|17871.1|17859.1|17843.6|17831.6|17871.1|17859.1|17831.1|17819.1|141
1585731300000|2020-04-01 08:55:00|17841.1|17829.1|17866.1|17854.1|17896.1|17884.1|17841.1|17829.1|330
1585731600000|2020-04-01 09:00:00|17868.6|17856.6|17876.1|17864.1|17896.1|17884.1|17863.6|17851.6|181
1585731900000|2020-04-01 09:05:00|17873.6|17861.6|17928.6|17916.6|17928.6|17916.6|17866.1|17854.1|192
1585732200000|2020-04-01 09:10:00|17926.1|17914.1|17901.1|17889.1|17941.1|17929.1|17896.1|17884.1|237
1585732500000|2020-04-01 09:15:00|17903.6|17891.6|17871.1|17859.1|17906.1|17894.1|17866.1|17854.1|204
1585732800000|2020-04-01 09:20:00|17866.1|17854.1|17896.1|17884.1|17901.1|17889.1|17848.6|17836.6|159
1585733100000|2020-04-01 09:25:00|17898.6|17886.6|17891.1|17879.1|17898.6|17886.6|17873.6|17861.6|133
1585733400000|2020-04-01 09:30:00|17896.1|17884.1|17891.1|17879.1|17903.6|17891.6|17866.1|17854.1|110
1585733700000|2020-04-01 09:35:00|17896.1|17884.1|17871.1|17859.1|17906.1|17894.1|17871.1|17859.1|92
1585734000000|2020-04-01 09:40:00|17873.6|17861.6|17881.1|17869.1|17881.1|17869.1|17851.1|17839.1|147
1585734300000|2020-04-01 09:45:00|17878.6|17866.6|17891.1|17879.1|17898.6|17886.6|17861.1|17849.1|120
1585734600000|2020-04-01 09:50:00|17888.6|17876.6|17886.1|17874.1|17896.1|17884.1|17876.1|17864.1|589
1585734900000|2020-04-01 09:55:00|17881.1|17869.1|17856.1|17844.1|17886.1|17874.1|17848.6|17836.6|136
1585735200000|2020-04-01 10:00:00|17853.6|17841.6|17911.1|17899.1|17911.1|17899.1|17853.6|17841.6|241
1585735500000|2020-04-01 10:05:00|17916.1|17904.1|17891.1|17879.1|17928.6|17916.6|17886.1|17874.1|140
1585735800000|2020-04-01 10:10:00|17886.1|17874.1|17876.1|17864.1|17901.1|17889.1|17866.1|17854.1|261
1585736100000|2020-04-01 10:15:00|17873.6|17861.6|17891.1|17879.1|17896.1|17884.1|17866.1|17854.1|91
1585736400000|2020-04-01 10:20:00|17893.6|17881.6|17851.1|17839.1|17893.6|17881.6|17836.1|17824.1|119
1585736700000|2020-04-01 10:25:00|17848.6|17836.6|17866.1|17854.1|17871.1|17859.1|17846.1|17834.1|153
1585737000000|2020-04-01 10:30:00|17871.1|17859.1|17876.1|17864.1|17881.1|17869.1|17863.6|17851.6|118
1585737300000|2020-04-01 10:35:00|17878.6|17866.6|17871.1|17859.1|17881.1|17869.1|17863.6|17851.6|65
1585737600000|2020-04-01 10:40:00|17868.6|17856.6|17826.1|17814.1|17868.6|17856.6|17821.1|17809.1|180
1585737900000|2020-04-01 10:45:00|17823.6|17811.6|17866.1|17854.1|17871.1|17859.1|17823.6|17811.6|266
1585738200000|2020-04-01 10:50:00|17868.6|17856.6|17848.6|17836.6|17871.1|17859.1|17846.1|17834.1|292
1585738500000|2020-04-01 10:55:00|17846.1|17834.1|17866.1|17854.1|17871.1|17859.1|17836.1|17824.1|240
1585738800000|2020-04-01 11:00:00|17868.6|17856.6|17846.1|17834.1|17876.1|17864.1|17833.6|17821.6|228
1585739100000|2020-04-01 11:05:00|17843.6|17831.6|17821.1|17809.1|17851.1|17839.1|17821.1|17809.1|142
1585739400000|2020-04-01 11:10:00|17826.1|17814.1|17811.1|17799.1|17826.1|17814.1|17788.6|17776.6|212
1585739700000|2020-04-01 11:15:00|17806.1|17794.1|17801.1|17789.1|17811.1|17799.1|17786.1|17774.1|167
1585740000000|2020-04-01 11:20:00|17798.6|17786.6|17801.1|17789.1|17813.6|17801.6|17783.6|17771.6|116
1585740300000|2020-04-01 11:25:00|17803.6|17791.6|17823.6|17811.6|17826.1|17814.1|17798.6|17786.6|78
1585740600000|2020-04-01 11:30:00|17821.1|17809.1|17816.1|17804.1|17836.1|17824.1|17816.1|17804.1|127
1585740900000|2020-04-01 11:35:00|17818.6|17806.6|17831.1|17819.1|17838.6|17826.6|17811.1|17799.1|109
1585741200000|2020-04-01 11:40:00|17823.6|17811.6|17816.1|17804.1|17831.1|17819.1|17806.1|17794.1|100
1585741500000|2020-04-01 11:45:00|17818.6|17806.6|17811.1|17799.1|17818.6|17806.6|17798.6|17786.6|75
1585741800000|2020-04-01 11:50:00|17808.6|17796.6|17801.1|17789.1|17811.1|17799.1|17801.1|17789.1|56
1585742100000|2020-04-01 11:55:00|17798.6|17786.6|17796.1|17784.1|17801.1|17789.1|17791.1|17779.1|78
1585742400000|2020-04-01 12:00:00|17793.6|17781.6|17761.1|17749.1|17796.1|17784.1|17753.6|17741.6|129
1585742700000|2020-04-01 12:05:00|17763.6|17751.6|17741.1|17729.1|17763.6|17751.6|17728.6|17716.6|213
1585743000000|2020-04-01 12:10:00|17746.1|17734.1|17661.1|17649.1|17751.1|17739.1|17661.1|17649.1|472
1585743300000|2020-04-01 12:15:00|17666.1|17654.1|17738.6|17726.6|17741.1|17729.1|17666.1|17654.1|538
1585743600000|2020-04-01 12:20:00|17736.1|17724.1|17706.1|17694.1|17763.6|17751.6|17696.1|17684.1|281
1585743900000|2020-04-01 12:25:00|17708.6|17696.6|17721.1|17709.1|17726.1|17714.1|17698.6|17686.6|253
1585744200000|2020-04-01 12:30:00|17716.1|17704.1|17711.1|17699.1|17736.1|17724.1|17703.6|17691.6|148
1585744500000|2020-04-01 12:35:00|17708.6|17696.6|17716.1|17704.1|17726.1|17714.1|17703.6|17691.6|157
1585744800000|2020-04-01 12:40:00|17718.6|17706.6|17736.1|17724.1|17738.6|17726.6|17716.1|17704.1|105
1585745100000|2020-04-01 12:45:00|17738.6|17726.6|17723.6|17711.6|17761.1|17749.1|17723.6|17711.6|98
1585745400000|2020-04-01 12:50:00|17726.1|17714.1|17741.1|17729.1|17751.1|17739.1|17726.1|17714.1|161
1585745700000|2020-04-01 12:55:00|17746.1|17734.1|17718.6|17706.6|17751.1|17739.1|17716.1|17704.1|167
1585746000000|2020-04-01 13:00:00|17721.1|17709.1|17703.6|17691.6|17733.6|17721.6|17698.6|17686.6|137
1585746300000|2020-04-01 13:05:00|17701.1|17689.1|17746.1|17734.1|17748.6|17736.6|17696.1|17684.1|90
1585746600000|2020-04-01 13:10:00|17743.6|17731.6|17731.1|17719.1|17746.1|17734.1|17718.6|17706.6|51
1585746900000|2020-04-01 13:15:00|17733.6|17721.6|17711.1|17699.1|17741.1|17729.1|17706.1|17694.1|108
1585747200000|2020-04-01 13:20:00|17713.6|17701.6|17701.1|17689.1|17716.1|17704.1|17701.1|17689.1|89
1585747500000|2020-04-01 13:25:00|17698.6|17686.6|17713.6|17701.6|17718.6|17706.6|17691.1|17679.1|94
1585747800000|2020-04-01 13:30:00|17711.1|17699.1|17708.6|17696.6|17731.1|17719.1|17688.6|17676.6|394
1585748100000|2020-04-01 13:35:00|17711.1|17699.1|17768.6|17756.6|17788.6|17776.6|17691.1|17679.1|328
1585748400000|2020-04-01 13:40:00|17766.1|17754.1|17783.6|17771.6|17821.1|17809.1|17743.6|17731.6|561
1585748700000|2020-04-01 13:45:00|17781.1|17769.1|17763.6|17751.6|17796.1|17784.1|17736.1|17724.1|224
1585749000000|2020-04-01 13:50:00|17761.1|17749.1|17778.6|17766.6|17793.6|17781.6|17753.6|17741.6|203
1585749300000|2020-04-01 13:55:00|17781.1|17769.1|17751.1|17739.1|17783.6|17771.6|17751.1|17739.1|146
1585749600000|2020-04-01 14:00:00|17773.6|17761.6|17731.1|17719.1|17788.6|17776.6|17726.1|17714.1|430
1585749900000|2020-04-01 14:05:00|17728.6|17716.6|17781.1|17769.1|17801.1|17789.1|17721.1|17709.1|239
1585750200000|2020-04-01 14:10:00|17783.6|17771.6|17791.1|17779.1|17796.1|17784.1|17763.6|17751.6|354
1585750500000|2020-04-01 14:15:00|17793.6|17781.6|17828.6|17816.6|17851.1|17839.1|17793.6|17781.6|445
1585750800000|2020-04-01 14:20:00|17826.1|17814.1|17801.1|17789.1|17848.6|17836.6|17798.6|17786.6|244
1585751100000|2020-04-01 14:25:00|17803.6|17791.6|17816.1|17804.1|17818.6|17806.6|17796.1|17784.1|69
1585751400000|2020-04-01 14:30:00|17811.1|17799.1|17866.1|17854.1|17881.1|17869.1|17793.6|17781.6|239
1585751700000|2020-04-01 14:35:00|17863.6|17851.6|17851.1|17839.1|17883.6|17871.6|17843.6|17831.6|172
1585752000000|2020-04-01 14:40:00|17848.6|17836.6|17843.6|17831.6|17861.1|17849.1|17831.1|17819.1|185
1585752300000|2020-04-01 14:45:00|17846.1|17834.1|17896.1|17884.1|17906.1|17894.1|17841.1|17829.1|196
1585752600000|2020-04-01 14:50:00|17893.6|17881.6|17861.1|17849.1|17896.1|17884.1|17861.1|17849.1|227
1585752900000|2020-04-01 14:55:00|17856.1|17844.1|17826.1|17814.1|17856.1|17844.1|17816.1|17804.1|210
1585753200000|2020-04-01 15:00:00|17823.6|17811.6|17878.6|17866.6|17886.1|17874.1|17823.6|17811.6|205
1585753500000|2020-04-01 15:05:00|17876.1|17864.1|17896.1|17884.1|17906.1|17894.1|17861.1|17849.1|244
1585753800000|2020-04-01 15:10:00|17898.6|17886.6|17921.1|17909.1|17926.1|17914.1|17891.1|17879.1|275
1585754100000|2020-04-01 15:15:00|17918.6|17906.6|17926.1|17914.1|17933.6|17921.6|17896.1|17884.1|266
1585754400000|2020-04-01 15:20:00|17928.6|17916.6|17876.1|17864.1|17938.6|17926.6|17871.1|17859.1|275
1585754700000|2020-04-01 15:25:00|17878.6|17866.6|17821.1|17809.1|17891.1|17879.1|17816.1|17804.1|415
1585755000000|2020-04-01 15:30:00|17823.6|17811.6|17848.6|17836.6|17861.1|17849.1|17801.1|17789.1|909
1585755300000|2020-04-01 15:35:00|17851.1|17839.1|17831.1|17819.1|17866.1|17854.1|17828.6|17816.6|351
1585755600000|2020-04-01 15:40:00|17826.1|17814.1|17791.1|17779.1|17836.1|17824.1|17776.1|17764.1|501
1585755900000|2020-04-01 15:45:00|17793.6|17781.6|17773.6|17761.6|17801.1|17789.1|17756.1|17744.1|229
1585756200000|2020-04-01 15:50:00|17776.1|17764.1|17781.1|17769.1|17801.1|17789.1|17768.6|17756.6|296
1585756500000|2020-04-01 15:55:00|17783.6|17771.6|17781.1|17769.1|17811.1|17799.1|17773.6|17761.6|383
1585756800000|2020-04-01 16:00:00|17778.6|17766.6|17746.1|17734.1|17781.1|17769.1|17738.6|17726.6|213
1585757100000|2020-04-01 16:05:00|17743.6|17731.6|17741.1|17729.1|17771.1|17759.1|17741.1|17729.1|191
1585757400000|2020-04-01 16:10:00|17743.6|17731.6|17766.1|17754.1|17768.6|17756.6|17723.6|17711.6|168
1585757700000|2020-04-01 16:15:00|17763.6|17751.6|17731.1|17719.1|17776.1|17764.1|17731.1|17719.1|124
1585758000000|2020-04-01 16:20:00|17728.6|17716.6|17741.1|17729.1|17756.1|17744.1|17728.6|17716.6|72
1585758300000|2020-04-01 16:25:00|17743.6|17731.6|17716.1|17704.1|17761.1|17749.1|17706.1|17694.1|193
1585758600000|2020-04-01 16:30:00|17718.6|17706.6|17741.1|17729.1|17748.6|17736.6|17716.1|17704.1|80
1585758900000|2020-04-01 16:35:00|17743.6|17731.6|17706.1|17694.1|17743.6|17731.6|17696.1|17684.1|210
1585759200000|2020-04-01 16:40:00|17708.6|17696.6|17698.6|17686.6|17711.1|17699.1|17686.1|17674.1|200
1585759500000|2020-04-01 16:45:00|17701.1|17689.1|17666.1|17654.1|17716.1|17704.1|17666.1|17654.1|276
1585759800000|2020-04-01 16:50:00|17668.6|17656.6|17723.6|17711.6|17728.6|17716.6|17663.6|17651.6|190
1585760100000|2020-04-01 16:55:00|17721.1|17709.1|17706.1|17694.1|17736.1|17724.1|17696.1|17684.1|329
1585760400000|2020-04-01 17:00:00|17703.6|17691.6|17753.6|17741.6|17766.1|17754.1|17696.1|17684.1|152
1585760700000|2020-04-01 17:05:00|17751.1|17739.1|17731.1|17719.1|17758.6|17746.6|17723.6|17711.6|86
1585761000000|2020-04-01 17:10:00|17733.6|17721.6|17728.6|17716.6|17761.1|17749.1|17721.1|17709.1|100
1585761300000|2020-04-01 17:15:00|17726.1|17714.1|17741.1|17729.1|17753.6|17741.6|17713.6|17701.6|137
1585761600000|2020-04-01 17:20:00|17738.6|17726.6|17796.1|17784.1|17796.1|17784.1|17736.1|17724.1|130
1585761900000|2020-04-01 17:25:00|17793.6|17781.6|17791.1|17779.1|17803.6|17791.6|17761.1|17749.1|236
1585762200000|2020-04-01 17:30:00|17786.1|17774.1|17733.6|17721.6|17786.1|17774.1|17731.1|17719.1|205
1585762500000|2020-04-01 17:35:00|17731.1|17719.1|17771.1|17759.1|17773.6|17761.6|17731.1|17719.1|76
1585762800000|2020-04-01 17:40:00|17773.6|17761.6|17798.6|17786.6|17803.6|17791.6|17766.1|17754.1|79
1585763100000|2020-04-01 17:45:00|17796.1|17784.1|17791.1|17779.1|17816.1|17804.1|17761.1|17749.1|102
1585763400000|2020-04-01 17:50:00|17788.6|17776.6|17811.1|17799.1|17816.1|17804.1|17778.6|17766.6|87
1585763700000|2020-04-01 17:55:00|17813.6|17801.6|17836.1|17824.1|17848.6|17836.6|17813.6|17801.6|193
1585764000000|2020-04-01 18:00:00|17838.6|17826.6|17851.1|17839.1|17861.1|17849.1|17816.1|17804.1|172
1585764300000|2020-04-01 18:05:00|17848.6|17836.6|17836.1|17824.1|17866.1|17854.1|17836.1|17824.1|119
1585764600000|2020-04-01 18:10:00|17838.6|17826.6|17831.1|17819.1|17848.6|17836.6|17821.1|17809.1|136
1585764900000|2020-04-01 18:15:00|17828.6|17816.6|17816.1|17804.1|17838.6|17826.6|17811.1|17799.1|124
1585765200000|2020-04-01 18:20:00|17818.6|17806.6|17811.1|17799.1|17851.1|17839.1|17806.1|17794.1|280
1585765500000|2020-04-01 18:25:00|17816.1|17804.1|17811.1|17799.1|17836.1|17824.1|17801.1|17789.1|109
1585765800000|2020-04-01 18:30:00|17806.1|17794.1|17766.1|17754.1|17806.1|17794.1|17761.1|17749.1|166
1585766100000|2020-04-01 18:35:00|17768.6|17756.6|17798.6|17786.6|17806.1|17794.1|17761.1|17749.1|68
1585766400000|2020-04-01 18:40:00|17796.1|17784.1|17776.1|17764.1|17796.1|17784.1|17771.1|17759.1|137
1585766700000|2020-04-01 18:45:00|17778.6|17766.6|17778.6|17766.6|17791.1|17779.1|17768.6|17756.6|65
1585767000000|2020-04-01 18:50:00|17776.1|17764.1|17746.1|17734.1|17783.6|17771.6|17746.1|17734.1|85
1585767300000|2020-04-01 18:55:00|17748.6|17736.6|17738.6|17726.6|17751.1|17739.1|17731.1|17719.1|131
1585767600000|2020-04-01 19:00:00|17736.1|17724.1|17736.1|17724.1|17771.1|17759.1|17728.6|17716.6|190
1585767900000|2020-04-01 19:05:00|17731.1|17719.1|17731.1|17719.1|17756.1|17744.1|17728.6|17716.6|215
1585768200000|2020-04-01 19:10:00|17728.6|17716.6|17716.1|17704.1|17736.1|17724.1|17716.1|17704.1|123
1585768500000|2020-04-01 19:15:00|17718.6|17706.6|17753.6|17741.6|17756.1|17744.1|17716.1|17704.1|90
1585768800000|2020-04-01 19:20:00|17751.1|17739.1|17711.1|17699.1|17751.1|17739.1|17711.1|17699.1|137
1585769100000|2020-04-01 19:25:00|17708.6|17696.6|17696.1|17684.1|17716.1|17704.1|17693.6|17681.6|57
1585769400000|2020-04-01 19:30:00|17698.6|17686.6|17696.1|17684.1|17716.1|17704.1|17691.1|17679.1|203
1585769700000|2020-04-01 19:35:00|17693.6|17681.6|17636.1|17624.1|17696.1|17684.1|17631.1|17619.1|361
1585770000000|2020-04-01 19:40:00|17631.1|17619.1|17626.1|17614.1|17658.6|17646.6|17603.6|17591.6|452
1585770300000|2020-04-01 19:45:00|17628.6|17616.6|17676.1|17664.1|17693.6|17681.6|17626.1|17614.1|710
1585770600000|2020-04-01 19:50:00|17671.1|17659.1|17646.1|17634.1|17676.1|17664.1|17631.1|17619.1|769
1585770900000|2020-04-01 19:55:00|17643.6|17631.6|17586.1|17574.1|17656.1|17644.1|17576.1|17564.1|1193
1585771200000|2020-04-01 20:00:00|17581.1|17569.1|17618.6|17606.6|17621.1|17609.1|17571.1|17559.1|674
1585771500000|2020-04-01 20:05:00|17616.1|17604.1|17601.1|17589.1|17616.1|17604.1|17591.1|17579.1|169
1585771800000|2020-04-01 20:10:00|17606.1|17594.1|17603.6|17591.6|17626.1|17614.1|17596.1|17584.1|213
1585772100000|2020-04-01 20:15:00|17607.6|17587.6|17630.1|17610.1|17630.1|17610.1|17605.1|17585.1|29
1585772400000|2020-04-01 20:20:00|17627.6|17607.6|17615.1|17595.1|17635.1|17615.1|17615.1|17595.1|54
1585772700000|2020-04-01 20:25:00|17612.6|17592.6|17610.1|17590.1|17617.6|17597.6|17597.6|17577.6|18
1585773000000|2020-04-01 20:30:00|17612.6|17592.6|17607.6|17587.6|17630.1|17610.1|17602.6|17582.6|37
1585773300000|2020-04-01 20:35:00|17610.1|17590.1|17622.6|17602.6|17622.6|17602.6|17605.1|17585.1|32
1585773600000|2020-04-01 20:40:00|17625.1|17605.1|17600.1|17580.1|17625.1|17605.1|17595.1|17575.1|38
1585773900000|2020-04-01 20:45:00|17602.6|17582.6|17602.6|17582.6|17610.1|17590.1|17595.1|17575.1|45
1585774200000|2020-04-01 20:50:00|17600.1|17580.1|17590.1|17570.1|17600.1|17580.1|17585.1|17565.1|35
1585774500000|2020-04-01 20:55:00|17597.6|17577.6|17615.8|17580.8|17616.4|17590.1|17595.1|17575.1|33
1585774800000|2020-04-01 21:00:00|17616.1|17581.1|17610|17575|17617|17582|17610|17575|0
1585775100000|2020-04-01 21:05:00|17610.2|17575.2|17610.2|17575.2|17610.9|17575.9|17608|17573|0
1585775400000|2020-04-01 21:10:00|17609.9|17574.9|17610.2|17575.2|17610.2|17575.2|17609.1|17574.1|0
1585775700000|2020-04-01 21:15:00|17610.7|17575.7|17614|17579|17615|17580|17610.3|17575.3|0
1585776000000|2020-04-01 21:20:00|17613.1|17578.1|17613.2|17578.2|17616.7|17581.7|17612.7|17577.7|0
1585776300000|2020-04-01 21:25:00|17611.4|17576.4|17609.8|17574.8|17613.1|17578.1|17608.2|17573.2|0
1585776600000|2020-04-01 21:30:00|17609.2|17574.2|17612.7|17577.7|17613.6|17578.6|17609.2|17574.2|0
1585776900000|2020-04-01 21:35:00|17613.6|17578.6|17605.6|17570.6|17613.6|17578.6|17605.6|17570.6|0
1585777200000|2020-04-01 21:40:00|17605.2|17570.2|17608.7|17573.7|17610.9|17575.9|17601.6|17566.6|0
1585777500000|2020-04-01 21:45:00|17609|17574|17609.4|17574.4|17612.5|17577.5|17608.7|17573.7|0
1585777800000|2020-04-01 21:50:00|17609.2|17574.2|17614|17579|17616|17581|17609.1|17574.1|0
1585778100000|2020-04-01 21:55:00|17614.2|17579.2|17615.8|17580.8|17617|17582|17608.5|17573.5|0
1585778400000|2020-04-01 22:00:00|17634.1|17599.1|17665.1|17645.1|17672.6|17652.6|17620.7|17585.7|39
1585778700000|2020-04-01 22:05:00|17667.6|17647.6|17682.6|17662.6|17687.6|17667.6|17657.6|17637.6|39
1585779000000|2020-04-01 22:10:00|17692.6|17672.6|17675.1|17655.1|17692.6|17672.6|17675.1|17655.1|11
1585779300000|2020-04-01 22:15:00|17677.6|17657.6|17670.1|17650.1|17685.1|17665.1|17655.1|17635.1|48
1585779600000|2020-04-01 22:20:00|17675.1|17655.1|17687.6|17667.6|17707.6|17687.6|17675.1|17655.1|89
1585779900000|2020-04-01 22:25:00|17685.1|17665.1|17652.6|17632.6|17687.6|17667.6|17652.6|17632.6|52
1585780200000|2020-04-01 22:30:00|17647.6|17627.6|17642.6|17622.6|17657.6|17637.6|17627.6|17607.6|24
1585780500000|2020-04-01 22:35:00|17652.6|17632.6|17662.6|17642.6|17662.6|17642.6|17652.6|17632.6|5
1585780800000|2020-04-01 22:40:00|17667.6|17647.6|17647.6|17627.6|17667.6|17647.6|17647.6|17627.6|8
1585781100000|2020-04-01 22:45:00|17650.1|17630.1|17682.6|17662.6|17682.6|17662.6|17650.1|17630.1|25
1585781400000|2020-04-01 22:50:00|17685.1|17665.1|17690.1|17670.1|17697.6|17677.6|17680.1|17660.1|30
1585781700000|2020-04-01 22:55:00|17692.6|17672.6|17672.6|17652.6|17702.6|17682.6|17667.6|17647.6|28
1585782000000|2020-04-01 23:00:00|17665.1|17645.1|17687.6|17667.6|17687.6|17667.6|17665.1|17645.1|37
1585782300000|2020-04-01 23:05:00|17677.6|17657.6|17657.6|17637.6|17682.6|17662.6|17647.6|17627.6|52
1585782600000|2020-04-01 23:10:00|17660.1|17640.1|17677.6|17657.6|17682.6|17662.6|17660.1|17640.1|43
1585782900000|2020-04-01 23:15:00|17680.1|17660.1|17702.3|17682.3|17709.8|17689.8|17680.1|17660.1|46
1585783200000|2020-04-01 23:20:00|17707.3|17687.3|17709.8|17689.8|17714.8|17694.8|17699.8|17679.8|53
1585783500000|2020-04-01 23:25:00|17712.3|17692.3|17729.8|17709.8|17737.3|17717.3|17702.3|17682.3|74
1585783800000|2020-04-01 23:30:00|17732.3|17712.3|17743.3|17731.3|17763.3|17751.3|17698.3|17686.3|511
1585784100000|2020-04-01 23:35:00|17745.8|17733.8|17735.8|17723.8|17748.3|17736.3|17720.8|17708.8|482
1585784400000|2020-04-01 23:40:00|17740.8|17728.8|17805.8|17793.8|17813.3|17801.3|17740.8|17728.8|653
1585784700000|2020-04-01 23:45:00|17810.8|17798.8|17803.3|17791.3|17818.3|17806.3|17780.8|17768.8|546
1585785000000|2020-04-01 23:50:00|17800.8|17788.8|17850.8|17838.8|17855.8|17843.8|17800.8|17788.8|600
1585785300000|2020-04-01 23:55:00|17845.8|17833.8|17880.8|17868.8|17880.8|17868.8|17810.8|17798.8|516
1585785600000|2020-04-02 00:00:00|17878.3|17866.3|17958.3|17946.3|17998.3|17986.3|17878.3|17866.3|2594
1585785900000|2020-04-02 00:05:00|17960.8|17948.8|17815.8|17803.8|17960.8|17948.8|17810.8|17798.8|1465
1585786200000|2020-04-02 00:10:00|17813.3|17801.3|17870.8|17858.8|17918.3|17906.3|17803.3|17791.3|1196
1585786500000|2020-04-02 00:15:00|17865.8|17853.8|17875.8|17863.8|17905.8|17893.8|17845.8|17833.8|729
1585786800000|2020-04-02 00:20:00|17880.8|17868.8|17935.8|17923.8|17938.3|17926.3|17855.8|17843.8|644
1585787100000|2020-04-02 00:25:00|17933.3|17921.3|17920.8|17908.8|17948.3|17936.3|17905.8|17893.8|697
1585787400000|2020-04-02 00:30:00|17923.3|17911.3|17930.8|17918.8|17935.8|17923.8|17885.8|17873.8|613
1585787700000|2020-04-02 00:35:00|17933.3|17921.3|17905.8|17893.8|17950.8|17938.8|17890.8|17878.8|680
1585788000000|2020-04-02 00:40:00|17908.3|17896.3|17858.3|17846.3|17925.8|17913.8|17850.8|17838.8|530
1585788300000|2020-04-02 00:45:00|17860.8|17848.8|17868.3|17856.3|17890.8|17878.8|17838.3|17826.3|448
1585788600000|2020-04-02 00:50:00|17870.8|17858.8|17925.8|17913.8|17925.8|17913.8|17860.8|17848.8|519
1585788900000|2020-04-02 00:55:00|17923.3|17911.3|17875.8|17863.8|17925.8|17913.8|17855.8|17843.8|635
1585789200000|2020-04-02 01:00:00|17878.3|17866.3|17835.8|17823.8|17878.3|17866.3|17830.8|17818.8|526
1585789500000|2020-04-02 01:05:00|17840.8|17828.8|17765.8|17753.8|17850.8|17838.8|17765.8|17753.8|520
1585789800000|2020-04-02 01:10:00|17770.8|17758.8|17730.8|17718.8|17785.8|17773.8|17715.8|17703.8|1029
1585790100000|2020-04-02 01:15:00|17728.3|17716.3|17730.8|17718.8|17755.8|17743.8|17675.8|17663.8|1010
1585790400000|2020-04-02 01:20:00|17728.3|17716.3|17768.3|17756.3|17770.8|17758.8|17700.8|17688.8|766
1585790700000|2020-04-02 01:25:00|17770.8|17758.8|17735.8|17723.8|17775.8|17763.8|17708.3|17696.3|567
1585791000000|2020-04-02 01:30:00|17738.3|17726.3|17765.8|17753.8|17765.8|17753.8|17713.3|17701.3|1135
1585791300000|2020-04-02 01:35:00|17770.8|17758.8|17780.8|17768.8|17820.8|17808.8|17770.8|17758.8|1039
1585791600000|2020-04-02 01:40:00|17778.3|17766.3|17795.8|17783.8|17815.8|17803.8|17748.3|17736.3|585
1585791900000|2020-04-02 01:45:00|17798.3|17786.3|17815.8|17803.8|17838.3|17826.3|17798.3|17786.3|819
1585792200000|2020-04-02 01:50:00|17818.3|17806.3|17853.3|17841.3|17878.3|17866.3|17808.3|17796.3|1036
1585792500000|2020-04-02 01:55:00|17850.8|17838.8|17825.8|17813.8|17865.8|17853.8|17808.3|17796.3|568
1585792800000|2020-04-02 02:00:00|17823.3|17811.3|17900.8|17888.8|17905.8|17893.8|17823.3|17811.3|673
1585793100000|2020-04-02 02:05:00|17895.8|17883.8|17943.3|17931.3|17965.8|17953.8|17890.8|17878.8|1124
1585793400000|2020-04-02 02:10:00|17945.8|17933.8|17950.8|17938.8|17975.8|17963.8|17905.8|17893.8|974
1585793700000|2020-04-02 02:15:00|17955.8|17943.8|17933.3|17921.3|17963.3|17951.3|17898.3|17886.3|666
1585794000000|2020-04-02 02:20:00|17935.8|17923.8|17913.3|17901.3|17965.8|17953.8|17910.8|17898.8|769
1585794300000|2020-04-02 02:25:00|17915.8|17903.8|17880.8|17868.8|17920.8|17908.8|17875.8|17863.8|506
1585794600000|2020-04-02 02:30:00|17883.3|17871.3|17845.8|17833.8|17890.8|17878.8|17840.8|17828.8|616
1585794900000|2020-04-02 02:35:00|17850.8|17838.8|17885.8|17873.8|17890.8|17878.8|17838.3|17826.3|370
1585795200000|2020-04-02 02:40:00|17883.3|17871.3|17905.8|17893.8|17910.8|17898.8|17880.8|17868.8|319
1585795500000|2020-04-02 02:45:00|17903.3|17891.3|17903.3|17891.3|17905.8|17893.8|17890.8|17878.8|175
1585795800000|2020-04-02 02:50:00|17905.8|17893.8|17965.8|17953.8|17970.8|17958.8|17905.8|17893.8|388
1585796100000|2020-04-02 02:55:00|17963.3|17951.3|17935.8|17923.8|17965.8|17953.8|17935.8|17923.8|228
1585796400000|2020-04-02 03:00:00|17930.8|17918.8|17980.8|17968.8|17990.8|17978.8|17930.8|17918.8|526
1585796700000|2020-04-02 03:05:00|17983.3|17971.3|17910.8|17898.8|17985.8|17973.8|17905.8|17893.8|436
1585797000000|2020-04-02 03:10:00|17913.3|17901.3|17925.8|17913.8|17940.8|17928.8|17910.8|17898.8|223
1585797300000|2020-04-02 03:15:00|17928.3|17916.3|17960.8|17948.8|17960.8|17948.8|17928.3|17916.3|193
1585797600000|2020-04-02 03:20:00|17955.8|17943.8|17955.8|17943.8|17965.8|17953.8|17940.8|17928.8|135
1585797900000|2020-04-02 03:25:00|17950.8|17938.8|17933.3|17921.3|17955.8|17943.8|17920.8|17908.8|214
1585798200000|2020-04-02 03:30:00|17935.8|17923.8|18020.8|18008.8|18025.8|18013.8|17928.3|17916.3|615
1585798500000|2020-04-02 03:35:00|18015.8|18003.8|18055.8|18043.8|18060.8|18048.8|17980.8|17968.8|945
1585798800000|2020-04-02 03:40:00|18053.3|18041.3|18070.8|18058.8|18075.8|18063.8|18025.8|18013.8|599
1585799100000|2020-04-02 03:45:00|18060.8|18048.8|18050.8|18038.8|18115.8|18103.8|18048.3|18036.3|790
1585799400000|2020-04-02 03:50:00|18053.3|18041.3|17983.3|17971.3|18055.8|18043.8|17975.8|17963.8|1157
1585799700000|2020-04-02 03:55:00|17985.8|17973.8|17945.8|17933.8|18010.8|17998.8|17935.8|17923.8|848
1585800000000|2020-04-02 04:00:00|17953.3|17941.3|17985.8|17973.8|18005.8|17993.8|17945.8|17933.8|302
1585800300000|2020-04-02 04:05:00|17983.3|17971.3|17960.8|17948.8|17998.3|17986.3|17945.8|17933.8|187
1585800600000|2020-04-02 04:10:00|17965.8|17953.8|17968.3|17956.3|17975.8|17963.8|17935.8|17923.8|296
1585800900000|2020-04-02 04:15:00|17970.8|17958.8|17970.8|17958.8|17995.8|17983.8|17960.8|17948.8|228
1585801200000|2020-04-02 04:20:00|17973.3|17961.3|17995.8|17983.8|18020.8|18008.8|17960.8|17948.8|397
1585801500000|2020-04-02 04:25:00|17990.8|17978.8|17890.8|17878.8|17990.8|17978.8|17855.8|17843.8|953
1585801800000|2020-04-02 04:30:00|17893.3|17881.3|17895.8|17883.8|17930.8|17918.8|17865.8|17853.8|642
1585802100000|2020-04-02 04:35:00|17900.8|17888.8|17865.8|17853.8|17920.8|17908.8|17855.8|17843.8|406
1585802400000|2020-04-02 04:40:00|17863.3|17851.3|17895.8|17883.8|17895.8|17883.8|17860.8|17848.8|308
1585802700000|2020-04-02 04:45:00|17893.3|17881.3|17960.8|17948.8|17965.8|17953.8|17880.8|17868.8|587
1585803000000|2020-04-02 04:50:00|17963.3|17951.3|17905.8|17893.8|17963.3|17951.3|17900.8|17888.8|447
1585803300000|2020-04-02 04:55:00|17910.8|17898.8|17815.8|17803.8|17913.3|17901.3|17785.8|17773.8|905
1585803600000|2020-04-02 05:00:00|17818.3|17806.3|17795.8|17783.8|17858.3|17846.3|17790.8|17778.8|803
1585803900000|2020-04-02 05:05:00|17798.3|17786.3|17775.8|17763.8|17805.8|17793.8|17720.8|17708.8|974
1585804200000|2020-04-02 05:10:00|17770.8|17758.8|17763.3|17751.3|17780.8|17768.8|17745.8|17733.8|687
1585804500000|2020-04-02 05:15:00|17765.8|17753.8|17810.8|17798.8|17823.3|17811.3|17765.8|17753.8|570
1585804800000|2020-04-02 05:20:00|17808.3|17796.3|17843.3|17831.3|17860.8|17848.8|17800.8|17788.8|686
1585805100000|2020-04-02 05:25:00|17840.8|17828.8|17783.3|17771.3|17845.8|17833.8|17780.8|17768.8|591
1585805400000|2020-04-02 05:30:00|17785.8|17773.8|17880.8|17868.8|17898.3|17886.3|17780.8|17768.8|874
1585805700000|2020-04-02 05:35:00|17875.8|17863.8|17798.3|17786.3|17900.8|17888.8|17780.8|17768.8|803
1585806000000|2020-04-02 05:40:00|17795.8|17783.8|17815.8|17803.8|17820.8|17808.8|17740.8|17728.8|845
1585806300000|2020-04-02 05:45:00|17810.8|17798.8|17805.8|17793.8|17815.8|17803.8|17763.3|17751.3|608
1585806600000|2020-04-02 05:50:00|17803.3|17791.3|17785.8|17773.8|17825.8|17813.8|17770.8|17758.8|750
1585806900000|2020-04-02 05:55:00|17790.8|17778.8|17798.3|17786.3|17835.8|17823.8|17775.8|17763.8|3152
1585807200000|2020-04-02 06:00:00|17800.8|17788.8|17890.8|17878.8|17905.8|17893.8|17753.3|17741.3|3228
1585807500000|2020-04-02 06:05:00|17893.3|17881.3|17895.8|17883.8|17940.8|17928.8|17875.8|17863.8|1851
1585807800000|2020-04-02 06:10:00|17893.3|17881.3|17883.3|17871.3|17935.8|17923.8|17850.8|17838.8|1071
1585808100000|2020-04-02 06:15:00|17875.8|17863.8|17810.8|17798.8|17875.8|17863.8|17775.8|17763.8|1253
1585808400000|2020-04-02 06:20:00|17813.3|17801.3|17803.3|17791.3|17820.8|17808.8|17790.8|17778.8|287
1585808700000|2020-04-02 06:25:00|17805.8|17793.8|17795.8|17783.8|17825.8|17813.8|17795.8|17783.8|77
1585809000000|2020-04-02 06:30:00|17800.8|17788.8|17828.3|17816.3|17833.3|17821.3|17798.3|17786.3|43
1585809300000|2020-04-02 06:35:00|17830.8|17818.8|17838.3|17826.3|17838.3|17826.3|17813.3|17801.3|55
1585809600000|2020-04-02 06:40:00|17828.3|17816.3|17843.3|17831.3|17850.8|17838.8|17828.3|17816.3|161
1585809900000|2020-04-02 06:45:00|17845.8|17833.8|17858.3|17846.3|17858.3|17846.3|17845.8|17833.8|32
1585810200000|2020-04-02 06:50:00|17860.8|17848.8|17865.8|17853.8|17870.8|17858.8|17855.8|17843.8|82
1585810500000|2020-04-02 06:55:00|17863.3|17851.3|17883.3|17871.3|17883.3|17871.3|17848.3|17836.3|124
1585810800000|2020-04-02 07:00:00|17888.3|17876.3|17883.3|17871.3|17898.3|17886.3|17863.3|17851.3|162
1585811100000|2020-04-02 07:05:00|17880.8|17868.8|17848.3|17836.3|17890.8|17878.8|17840.8|17828.8|141
1585811400000|2020-04-02 07:10:00|17850.8|17838.8|17858.3|17846.3|17868.3|17856.3|17850.8|17838.8|83
1585811700000|2020-04-02 07:15:00|17855.8|17843.8|17885.8|17873.8|17885.8|17873.8|17820.8|17808.8|126
1585812000000|2020-04-02 07:20:00|17890.8|17878.8|17895.8|17883.8|17908.3|17896.3|17883.3|17871.3|108
1585812300000|2020-04-02 07:25:00|17893.3|17881.3|17878.3|17866.3|17898.3|17886.3|17870.8|17858.8|116
1585812600000|2020-04-02 07:30:00|17880.8|17868.8|17818.3|17806.3|17905.8|17893.8|17813.3|17801.3|386
1585812900000|2020-04-02 07:35:00|17820.8|17808.8|17863.3|17851.3|17863.3|17851.3|17790.8|17778.8|316
1585813200000|2020-04-02 07:40:00|17865.8|17853.8|17860.8|17848.8|17870.8|17858.8|17838.3|17826.3|92
1585813500000|2020-04-02 07:45:00|17858.3|17846.3|17830.8|17818.8|17865.8|17853.8|17828.3|17816.3|102
1585813800000|2020-04-02 07:50:00|17833.3|17821.3|17858.3|17846.3|17860.8|17848.8|17823.3|17811.3|241
1585814100000|2020-04-02 07:55:00|17860.8|17848.8|17873.3|17861.3|17873.3|17861.3|17845.8|17833.8|117
1585814400000|2020-04-02 08:00:00|17870.8|17858.8|17873.3|17861.3|17900.8|17888.8|17865.8|17853.8|432
1585814700000|2020-04-02 08:05:00|17865.8|17853.8|17885.8|17873.8|17895.8|17883.8|17860.8|17848.8|192
1585815000000|2020-04-02 08:10:00|17883.3|17871.3|17900.8|17888.8|17903.3|17891.3|17880.8|17868.8|104
1585815300000|2020-04-02 08:15:00|17903.3|17891.3|17930.8|17918.8|17930.8|17918.8|17900.8|17888.8|85
1585815600000|2020-04-02 08:20:00|17928.3|17916.3|17883.3|17871.3|17938.3|17926.3|17880.8|17868.8|269
1585815900000|2020-04-02 08:25:00|17885.8|17873.8|17903.3|17891.3|17908.3|17896.3|17878.3|17866.3|84
1585816200000|2020-04-02 08:30:00|17900.8|17888.8|17898.3|17886.3|17905.8|17893.8|17868.3|17856.3|74
1585816500000|2020-04-02 08:35:00|17895.8|17883.8|17900.8|17888.8|17903.3|17891.3|17880.8|17868.8|46
1585816800000|2020-04-02 08:40:00|17898.3|17886.3|17885.8|17873.8|17900.8|17888.8|17873.3|17861.3|144
1585817100000|2020-04-02 08:45:00|17888.3|17876.3|17868.3|17856.3|17890.8|17878.8|17865.8|17853.8|37
1585817400000|2020-04-02 08:50:00|17865.8|17853.8|17860.8|17848.8|17880.8|17868.8|17855.8|17843.8|52
1585817700000|2020-04-02 08:55:00|17863.3|17851.3|17858.3|17846.3|17863.3|17851.3|17850.8|17838.8|39
1585818000000|2020-04-02 09:00:00|17860.8|17848.8|17873.3|17861.3|17878.3|17866.3|17848.3|17836.3|60
1585818300000|2020-04-02 09:05:00|17870.8|17858.8|17883.3|17871.3|17883.3|17871.3|17858.3|17846.3|46
1585818600000|2020-04-02 09:10:00|17880.8|17868.8|17878.3|17866.3|17890.8|17878.8|17873.3|17861.3|126
1585818900000|2020-04-02 09:15:00|17880.8|17868.8|17900.8|17888.8|17903.3|17891.3|17875.8|17863.8|44
1585819200000|2020-04-02 09:20:00|17898.3|17886.3|17888.3|17876.3|17905.8|17893.8|17885.8|17873.8|91
1585819500000|2020-04-02 09:25:00|17890.8|17878.8|17873.3|17861.3|17893.3|17881.3|17865.8|17853.8|37
1585819800000|2020-04-02 09:30:00|17875.8|17863.8|17868.3|17856.3|17883.3|17871.3|17868.3|17856.3|50
1585820100000|2020-04-02 09:35:00|17865.8|17853.8|17845.8|17833.8|17865.8|17853.8|17833.3|17821.3|108
1585820400000|2020-04-02 09:40:00|17843.3|17831.3|17843.3|17831.3|17850.8|17838.8|17830.8|17818.8|49
1585820700000|2020-04-02 09:45:00|17845.8|17833.8|17825.8|17813.8|17848.3|17836.3|17820.8|17808.8|85
1585821000000|2020-04-02 09:50:00|17823.3|17811.3|17830.8|17818.8|17835.8|17823.8|17818.3|17806.3|50
1585821300000|2020-04-02 09:55:00|17833.3|17821.3|17823.3|17811.3|17848.3|17836.3|17818.3|17806.3|44
1585821600000|2020-04-02 10:00:00|17825.8|17813.8|17800.8|17788.8|17825.8|17813.8|17795.8|17783.8|107
1585821900000|2020-04-02 10:05:00|17803.3|17791.3|17815.8|17803.8|17820.8|17808.8|17803.3|17791.3|86
1585822200000|2020-04-02 10:10:00|17818.3|17806.3|17838.3|17826.3|17843.3|17831.3|17818.3|17806.3|47
1585822500000|2020-04-02 10:15:00|17835.8|17823.8|17840.8|17828.8|17843.3|17831.3|17825.8|17813.8|69
1585822800000|2020-04-02 10:20:00|17843.3|17831.3|17838.3|17826.3|17850.8|17838.8|17835.8|17823.8|35
1585823100000|2020-04-02 10:25:00|17840.8|17828.8|17853.3|17841.3|17865.8|17853.8|17840.8|17828.8|51
1585823400000|2020-04-02 10:30:00|17855.8|17843.8|17850.8|17838.8|17858.3|17846.3|17845.8|17833.8|59
1585823700000|2020-04-02 10:35:00|17853.3|17841.3|17853.3|17841.3|17855.8|17843.8|17840.8|17828.8|58
1585824000000|2020-04-02 10:40:00|17855.8|17843.8|17860.8|17848.8|17868.3|17856.3|17850.8|17838.8|34
1585824300000|2020-04-02 10:45:00|17863.3|17851.3|17855.8|17843.8|17868.3|17856.3|17850.8|17838.8|12
1585824600000|2020-04-02 10:50:00|17858.3|17846.3|17830.8|17818.8|17860.8|17848.8|17830.8|17818.8|53
1585824900000|2020-04-02 10:55:00|17828.3|17816.3|17855.8|17843.8|17858.3|17846.3|17828.3|17816.3|125
1585825200000|2020-04-02 11:00:00|17853.3|17841.3|17833.3|17821.3|17855.8|17843.8|17828.3|17816.3|197
1585825500000|2020-04-02 11:05:00|17835.8|17823.8|17805.8|17793.8|17840.8|17828.8|17803.3|17791.3|124
1585825800000|2020-04-02 11:10:00|17808.3|17796.3|17795.8|17783.8|17813.3|17801.3|17790.8|17778.8|65
1585826100000|2020-04-02 11:15:00|17798.3|17786.3|17815.8|17803.8|17823.3|17811.3|17798.3|17786.3|46
1585826400000|2020-04-02 11:20:00|17818.3|17806.3|17820.8|17808.8|17825.8|17813.8|17805.8|17793.8|84
1585826700000|2020-04-02 11:25:00|17823.3|17811.3|17825.8|17813.8|17830.8|17818.8|17810.8|17798.8|50
1585827000000|2020-04-02 11:30:00|17820.8|17808.8|17815.8|17803.8|17820.8|17808.8|17803.3|17791.3|92
1585827300000|2020-04-02 11:35:00|17818.3|17806.3|17815.8|17803.8|17823.3|17811.3|17805.8|17793.8|31
1585827600000|2020-04-02 11:40:00|17818.3|17806.3|17805.8|17793.8|17820.8|17808.8|17800.8|17788.8|27
1585827900000|2020-04-02 11:45:00|17808.3|17796.3|17833.3|17821.3|17838.3|17826.3|17805.8|17793.8|51
1585828200000|2020-04-02 11:50:00|17830.8|17818.8|17830.8|17818.8|17843.3|17831.3|17823.3|17811.3|56
1585828500000|2020-04-02 11:55:00|17825.8|17813.8|17840.8|17828.8|17848.3|17836.3|17825.8|17813.8|66
1585828800000|2020-04-02 12:00:00|17838.3|17826.3|17845.8|17833.8|17850.8|17838.8|17833.3|17821.3|68
1585829100000|2020-04-02 12:05:00|17848.3|17836.3|17825.8|17813.8|17850.8|17838.8|17823.3|17811.3|51
1585829400000|2020-04-02 12:10:00|17828.3|17816.3|17830.8|17818.8|17838.3|17826.3|17820.8|17808.8|42
1585829700000|2020-04-02 12:15:00|17828.3|17816.3|17820.8|17808.8|17843.3|17831.3|17810.8|17798.8|61
1585830000000|2020-04-02 12:20:00|17823.3|17811.3|17803.3|17791.3|17828.3|17816.3|17803.3|17791.3|85
1585830300000|2020-04-02 12:25:00|17805.8|17793.8|17803.3|17791.3|17810.8|17798.8|17793.3|17781.3|154
1585830600000|2020-04-02 12:30:00|17788.3|17776.3|17743.3|17731.3|17803.3|17791.3|17740.8|17728.8|412
1585830900000|2020-04-02 12:35:00|17745.8|17733.8|17698.3|17686.3|17748.3|17736.3|17685.8|17673.8|521
1585831200000|2020-04-02 12:40:00|17695.8|17683.8|17678.3|17666.3|17700.8|17688.8|17630.8|17618.8|718
1585831500000|2020-04-02 12:45:00|17675.8|17663.8|17680.8|17668.8|17708.3|17696.3|17665.8|17653.8|346
1585831800000|2020-04-02 12:50:00|17678.3|17666.3|17648.3|17636.3|17693.3|17681.3|17638.3|17626.3|142
1585832100000|2020-04-02 12:55:00|17650.8|17638.8|17665.8|17653.8|17700.8|17688.8|17645.8|17633.8|246
1585832400000|2020-04-02 13:00:00|17663.3|17651.3|17655.8|17643.8|17693.3|17681.3|17648.3|17636.3|261
1585832700000|2020-04-02 13:05:00|17653.3|17641.3|17605.8|17593.8|17675.8|17663.8|17603.3|17591.3|384
1585833000000|2020-04-02 13:10:00|17600.8|17588.8|17540.8|17528.8|17620.8|17608.8|17530.8|17518.8|575
1585833300000|2020-04-02 13:15:00|17543.3|17531.3|17570.8|17558.8|17588.3|17576.3|17540.8|17528.8|439
1585833600000|2020-04-02 13:20:00|17568.3|17556.3|17623.3|17611.3|17625.8|17613.8|17568.3|17556.3|309
1585833900000|2020-04-02 13:25:00|17625.8|17613.8|17615.8|17603.8|17625.8|17613.8|17590.8|17578.8|168
1585834200000|2020-04-02 13:30:00|17613.3|17601.3|17665.8|17653.8|17688.3|17676.3|17585.8|17573.8|892
1585834500000|2020-04-02 13:35:00|17663.3|17651.3|17658.3|17646.3|17700.8|17688.8|17648.3|17636.3|317
1585834800000|2020-04-02 13:40:00|17660.8|17648.8|17603.3|17591.3|17680.8|17668.8|17590.8|17578.8|234
1585835100000|2020-04-02 13:45:00|17600.8|17588.8|17610.8|17598.8|17618.3|17606.3|17580.8|17568.8|248
1585835400000|2020-04-02 13:50:00|17608.3|17596.3|17613.3|17601.3|17653.3|17641.3|17598.3|17586.3|255
1585835700000|2020-04-02 13:55:00|17610.8|17598.8|17655.8|17643.8|17665.8|17653.8|17610.8|17598.8|213
1585836000000|2020-04-02 14:00:00|17653.3|17641.3|17658.3|17646.3|17670.8|17658.8|17628.3|17616.3|410
1585836300000|2020-04-02 14:05:00|17655.8|17643.8|17705.8|17693.8|17708.3|17696.3|17640.8|17628.8|197
1585836600000|2020-04-02 14:10:00|17708.3|17696.3|17720.8|17708.8|17725.8|17713.8|17695.8|17683.8|411
1585836900000|2020-04-02 14:15:00|17718.3|17706.3|17740.8|17728.8|17740.8|17728.8|17680.8|17668.8|284
1585837200000|2020-04-02 14:20:00|17738.3|17726.3|17723.3|17711.3|17753.3|17741.3|17715.8|17703.8|271
1585837500000|2020-04-02 14:25:00|17725.8|17713.8|17793.3|17781.3|17793.3|17781.3|17710.8|17698.8|251
1585837800000|2020-04-02 14:30:00|17790.8|17778.8|17850.8|17838.8|17875.8|17863.8|17765.8|17753.8|884
1585838100000|2020-04-02 14:35:00|17853.3|17841.3|17965.8|17953.8|17968.3|17956.3|17850.8|17838.8|1173
1585838400000|2020-04-02 14:40:00|17963.3|17951.3|17938.3|17926.3|17978.3|17966.3|17908.3|17896.3|547
1585838700000|2020-04-02 14:45:00|17940.8|17928.8|17890.8|17878.8|17993.3|17981.3|17885.8|17873.8|397
1585839000000|2020-04-02 14:50:00|17893.3|17881.3|17880.8|17868.8|17930.8|17918.8|17865.8|17853.8|548
1585839300000|2020-04-02 14:55:00|17883.3|17871.3|17955.8|17943.8|17965.8|17953.8|17883.3|17871.3|355
1585839600000|2020-04-02 15:00:00|17958.3|17946.3|17928.3|17916.3|17968.3|17956.3|17915.8|17903.8|417
1585839900000|2020-04-02 15:05:00|17925.8|17913.8|17885.8|17873.8|17933.3|17921.3|17873.3|17861.3|444
1585840200000|2020-04-02 15:10:00|17883.3|17871.3|17885.8|17873.8|17895.8|17883.8|17870.8|17858.8|257
1585840500000|2020-04-02 15:15:00|17888.3|17876.3|17900.8|17888.8|17930.8|17918.8|17885.8|17873.8|201
1585840800000|2020-04-02 15:20:00|17903.3|17891.3|17890.8|17878.8|17925.8|17913.8|17885.8|17873.8|310
1585841100000|2020-04-02 15:25:00|17893.3|17881.3|17860.8|17848.8|17893.3|17881.3|17835.8|17823.8|261
1585841400000|2020-04-02 15:30:00|17855.8|17843.8|17883.3|17871.3|17895.8|17883.8|17855.8|17843.8|297
1585841700000|2020-04-02 15:35:00|17880.8|17868.8|17888.3|17876.3|17920.8|17908.8|17870.8|17858.8|265
1585842000000|2020-04-02 15:40:00|17890.8|17878.8|17945.8|17933.8|17953.3|17941.3|17880.8|17868.8|204
1585842300000|2020-04-02 15:45:00|17948.3|17936.3|17960.8|17948.8|17973.3|17961.3|17928.3|17916.3|211
1585842600000|2020-04-02 15:50:00|17963.3|17951.3|17935.8|17923.8|17968.3|17956.3|17930.8|17918.8|192
1585842900000|2020-04-02 15:55:00|17933.3|17921.3|17955.8|17943.8|17975.8|17963.8|17930.8|17918.8|188
1585843200000|2020-04-02 16:00:00|17958.3|17946.3|17985.8|17973.8|18000.8|17988.8|17948.3|17936.3|158
1585843500000|2020-04-02 16:05:00|17983.3|17971.3|18008.3|17996.3|18030.8|18018.8|17978.3|17966.3|247
1585843800000|2020-04-02 16:10:00|18005.8|17993.8|18020.8|18008.8|18043.3|18031.3|17998.3|17986.3|180
1585844100000|2020-04-02 16:15:00|18023.3|18011.3|18010.8|17998.8|18038.3|18026.3|18005.8|17993.8|245
1585844400000|2020-04-02 16:20:00|18013.3|18001.3|17978.3|17966.3|18018.3|18006.3|17978.3|17966.3|121
1585844700000|2020-04-02 16:25:00|17980.8|17968.8|17990.8|17978.8|18010.8|17998.8|17980.8|17968.8|85
1585845000000|2020-04-02 16:30:00|17995.8|17983.8|17990.8|17978.8|18008.3|17996.3|17980.8|17968.8|154
1585845300000|2020-04-02 16:35:00|17995.8|17983.8|18040.8|18028.8|18040.8|18028.8|17993.3|17981.3|477
1585845600000|2020-04-02 16:40:00|18043.3|18031.3|18040.8|18028.8|18043.3|18031.3|18000.8|17988.8|225
1585845900000|2020-04-02 16:45:00|18043.3|18031.3|18080.8|18068.8|18095.8|18083.8|18025.8|18013.8|373
1585846200000|2020-04-02 16:50:00|18083.3|18071.3|18110.8|18098.8|18125.8|18113.8|18080.8|18068.8|328
1585846500000|2020-04-02 16:55:00|18105.8|18093.8|18075.8|18063.8|18108.3|18096.3|18060.8|18048.8|109
1585846800000|2020-04-02 17:00:00|18078.3|18066.3|18060.8|18048.8|18095.8|18083.8|18053.3|18041.3|161
1585847100000|2020-04-02 17:05:00|18058.3|18046.3|17970.8|17958.8|18060.8|18048.8|17965.8|17953.8|958
1585847400000|2020-04-02 17:10:00|17968.3|17956.3|17920.8|17908.8|17980.8|17968.8|17905.8|17893.8|711
1585847700000|2020-04-02 17:15:00|17923.3|17911.3|17885.8|17873.8|17930.8|17918.8|17870.8|17858.8|367
1585848000000|2020-04-02 17:20:00|17883.3|17871.3|17905.8|17893.8|17930.8|17918.8|17878.3|17866.3|307
1585848300000|2020-04-02 17:25:00|17908.3|17896.3|17880.8|17868.8|17913.3|17901.3|17863.3|17851.3|189
1585848600000|2020-04-02 17:30:00|17878.3|17866.3|17890.8|17878.8|17895.8|17883.8|17850.8|17838.8|166
1585848900000|2020-04-02 17:35:00|17888.3|17876.3|17875.8|17863.8|17908.3|17896.3|17868.3|17856.3|125
1585849200000|2020-04-02 17:40:00|17878.3|17866.3|17910.8|17898.8|17915.8|17903.8|17875.8|17863.8|99
1585849500000|2020-04-02 17:45:00|17908.3|17896.3|17880.8|17868.8|17908.3|17896.3|17878.3|17866.3|128
1585849800000|2020-04-02 17:50:00|17878.3|17866.3|17933.3|17921.3|17940.8|17928.8|17870.8|17858.8|207
1585850100000|2020-04-02 17:55:00|17930.8|17918.8|17900.8|17888.8|17935.8|17923.8|17885.8|17873.8|216
1585850400000|2020-04-02 18:00:00|17898.3|17886.3|17840.8|17828.8|17900.8|17888.8|17830.8|17818.8|509
1585850700000|2020-04-02 18:05:00|17838.3|17826.3|17808.3|17796.3|17843.3|17831.3|17805.8|17793.8|320
1585851000000|2020-04-02 18:10:00|17805.8|17793.8|17855.8|17843.8|17858.3|17846.3|17795.8|17783.8|166
1585851300000|2020-04-02 18:15:00|17853.3|17841.3|17800.8|17788.8|17875.8|17863.8|17798.3|17786.3|311
1585851600000|2020-04-02 18:20:00|17798.3|17786.3|17820.8|17808.8|17835.8|17823.8|17795.8|17783.8|171
1585851900000|2020-04-02 18:25:00|17823.3|17811.3|17875.8|17863.8|17890.8|17878.8|17815.8|17803.8|135
1585852200000|2020-04-02 18:30:00|17873.3|17861.3|17875.8|17863.8|17905.8|17893.8|17845.8|17833.8|168
1585852500000|2020-04-02 18:35:00|17878.3|17866.3|17900.8|17888.8|17908.3|17896.3|17868.3|17856.3|104
1585852800000|2020-04-02 18:40:00|17898.3|17886.3|17870.8|17858.8|17903.3|17891.3|17865.8|17853.8|107
1585853100000|2020-04-02 18:45:00|17873.3|17861.3|17880.8|17868.8|17903.3|17891.3|17850.8|17838.8|134
1585853400000|2020-04-02 18:50:00|17875.8|17863.8|17915.8|17903.8|17940.8|17928.8|17865.8|17853.8|165
1585853700000|2020-04-02 18:55:00|17913.3|17901.3|17945.8|17933.8|17950.8|17938.8|17905.8|17893.8|92
1585854000000|2020-04-02 19:00:00|17948.3|17936.3|17950.8|17938.8|17970.8|17958.8|17933.3|17921.3|166
1585854300000|2020-04-02 19:05:00|17948.3|17936.3|17930.8|17918.8|17958.3|17946.3|17918.3|17906.3|500
1585854600000|2020-04-02 19:10:00|17933.3|17921.3|17915.8|17903.8|17940.8|17928.8|17895.8|17883.8|395
1585854900000|2020-04-02 19:15:00|17913.3|17901.3|17945.8|17933.8|17950.8|17938.8|17903.3|17891.3|602
1585855200000|2020-04-02 19:20:00|17943.3|17931.3|17960.8|17948.8|17965.8|17953.8|17933.3|17921.3|157
1585855500000|2020-04-02 19:25:00|17963.3|17951.3|17953.3|17941.3|17965.8|17953.8|17925.8|17913.8|183
1585855800000|2020-04-02 19:30:00|17955.8|17943.8|17900.8|17888.8|17955.8|17943.8|17893.3|17881.3|338
1585856100000|2020-04-02 19:35:00|17903.3|17891.3|17890.8|17878.8|17915.8|17903.8|17865.8|17853.8|197
1585856400000|2020-04-02 19:40:00|17893.3|17881.3|17973.3|17961.3|17980.8|17968.8|17883.3|17871.3|155
1585856700000|2020-04-02 19:45:00|17975.8|17963.8|17985.8|17973.8|18010.8|17998.8|17953.3|17941.3|206
1585857000000|2020-04-02 19:50:00|17988.3|17976.3|18055.8|18043.8|18065.8|18053.8|17988.3|17976.3|524
1585857300000|2020-04-02 19:55:00|18050.8|18038.8|18048.3|18036.3|18080.8|18068.8|18033.3|18021.3|514
1585857600000|2020-04-02 20:00:00|18045.8|18033.8|18065.8|18053.8|18080.8|18068.8|18038.3|18026.3|195
1585857900000|2020-04-02 20:05:00|18068.3|18056.3|18128.3|18116.3|18130.8|18118.8|18065.8|18053.8|297
1585858200000|2020-04-02 20:10:00|18130.8|18118.8|18085.8|18073.8|18135.8|18123.8|18078.3|18066.3|134
1585858500000|2020-04-02 20:15:00|18089.8|18069.8|18069.8|18049.8|18102.3|18082.3|18069.8|18049.8|50
1585858800000|2020-04-02 20:20:00|18072.3|18052.3|18084.8|18064.8|18084.8|18064.8|18072.3|18052.3|13
1585859100000|2020-04-02 20:25:00|18087.3|18067.3|18099.8|18079.8|18102.3|18082.3|18087.3|18067.3|46
1585859400000|2020-04-02 20:30:00|18102.3|18082.3|18112.3|18092.3|18112.3|18092.3|18102.3|18082.3|19
1585859700000|2020-04-02 20:35:00|18109.8|18089.8|18107.3|18087.3|18112.3|18092.3|18104.8|18084.8|6
1585860000000|2020-04-02 20:40:00|18109.8|18089.8|18097.3|18077.3|18117.3|18097.3|18097.3|18077.3|14
1585860300000|2020-04-02 20:45:00|18099.8|18079.8|18077.3|18057.3|18099.8|18079.8|18074.8|18054.8|24
1585860600000|2020-04-02 20:50:00|18082.3|18062.3|18079.8|18059.8|18084.8|18064.8|18077.3|18057.3|5
1585860900000|2020-04-02 20:55:00|18077.3|18057.3|18070|18035|18079.8|18059.8|18062.3|18032|5
1585861200000|2020-04-02 21:00:00|18071.1|18036.1|18070.7|18035.7|18076.1|18041.1|18067.3|18032.3|0
1585861500000|2020-04-02 21:05:00|18071.1|18036.1|18068.6|18033.6|18074|18039|18068.6|18033.6|0
1585861800000|2020-04-02 21:10:00|18069.5|18034.5|18070.3|18035.3|18072.9|18037.9|18067.3|18032.3|0
1585862100000|2020-04-02 21:15:00|18069.7|18034.7|18073.4|18038.4|18075.8|18040.8|18068|18033|0
1585862400000|2020-04-02 21:20:00|18073.6|18038.6|18071.7|18036.7|18075.8|18040.8|18071.7|18036.7|0
1585862700000|2020-04-02 21:25:00|18073|18038|18065|18030|18074.7|18039.7|18065|18030|0
1585863000000|2020-04-02 21:30:00|18065.5|18030.5|18072.1|18037.1|18072.1|18037.1|18061.3|18026.3|0
1585863300000|2020-04-02 21:35:00|18071.2|18036.2|18072.9|18037.9|18072.9|18037.9|18070.6|18035.6|0
1585863600000|2020-04-02 21:40:00|18072.5|18037.5|18073.4|18038.4|18073.4|18038.4|18072.5|18037.5|0
1585863900000|2020-04-02 21:45:00|18074.7|18039.7|18077.2|18042.2|18080|18045|18074.7|18039.7|0
1585864200000|2020-04-02 21:50:00|18076.2|18041.2|18076.5|18041.5|18078.4|18043.4|18075.9|18040.9|0
1585864500000|2020-04-02 21:55:00|18075.5|18040.5|18077.2|18042.2|18078.1|18043.1|18074.8|18039.8|0
1585864800000|2020-04-02 22:00:00|18074.2|18039.2|18054.8|18034.8|18074.5|18049.8|18024.8|18004.8|45
1585865100000|2020-04-02 22:05:00|18059.8|18039.8|18077.3|18057.3|18077.3|18057.3|18059.8|18039.8|4
1585865400000|2020-04-02 22:10:00|18079.8|18059.8|18087.3|18067.3|18104.8|18084.8|18079.8|18059.8|24
1585865700000|2020-04-02 22:15:00|18089.8|18069.8|18097.3|18077.3|18099.8|18079.8|18079.8|18059.8|2
1585866000000|2020-04-02 22:20:00|18099.8|18079.8|18097.3|18077.3|18107.3|18087.3|18092.3|18072.3|6
1585866300000|2020-04-02 22:25:00|18094.8|18074.8|18107.3|18087.3|18117.3|18097.3|18094.8|18074.8|19
1585866600000|2020-04-02 22:30:00|18104.8|18084.8|18102.3|18082.3|18107.3|18087.3|18097.3|18077.3|2
1585866900000|2020-04-02 22:35:00|18104.8|18084.8|18097.3|18077.3|18112.3|18092.3|18072.3|18052.3|98
1585867200000|2020-04-02 22:40:00|18099.8|18079.8|18082.3|18062.3|18102.3|18082.3|18082.3|18062.3|78
1585867500000|2020-04-02 22:45:00|18079.8|18059.8|18087.3|18067.3|18087.3|18067.3|18077.3|18057.3|7
1585867800000|2020-04-02 22:50:00|18097.3|18077.3|18092.3|18072.3|18097.3|18077.3|18089.8|18069.8|6
1585868100000|2020-04-02 22:55:00|18094.8|18074.8|18119.8|18099.8|18119.8|18099.8|18092.3|18072.3|60
1585868400000|2020-04-02 23:00:00|18117.3|18097.3|18114.8|18094.8|18144.8|18124.8|18107.3|18087.3|26
1585868700000|2020-04-02 23:05:00|18112.3|18092.3|18097.3|18077.3|18114.8|18094.8|18097.3|18077.3|3
1585869000000|2020-04-02 23:10:00|18094.8|18074.8|18079.8|18059.8|18094.8|18074.8|18072.3|18052.3|21
1585869300000|2020-04-02 23:15:00|18082.3|18062.3|18077.3|18057.3|18087.3|18067.3|18074.8|18054.8|3
1585869600000|2020-04-02 23:20:00|18074.8|18054.8|18069.8|18049.8|18087.3|18067.3|18067.3|18047.3|16
1585869900000|2020-04-02 23:25:00|18072.3|18052.3|18042.3|18022.3|18074.8|18054.8|18039.8|18019.8|50
1585870200000|2020-04-02 23:30:00|18044.8|18024.8|17980.8|17968.8|18044.8|18028.8|17970.8|17958.8|51651
1585870500000|2020-04-02 23:35:00|17975.8|17963.8|17945.8|17933.8|17998.3|17986.3|17935.8|17923.8|235
1585870800000|2020-04-02 23:40:00|17940.8|17928.8|17915.8|17903.8|17968.3|17956.3|17905.8|17893.8|577
1585871100000|2020-04-02 23:45:00|17918.3|17906.3|17915.8|17903.8|17945.8|17933.8|17895.8|17883.8|619
1585871400000|2020-04-02 23:50:00|17918.3|17906.3|17923.3|17911.3|17953.3|17941.3|17915.8|17903.8|379
1585871700000|2020-04-02 23:55:00|17920.8|17908.8|17935.8|17923.8|17935.8|17923.8|17900.8|17888.8|375
1585872000000|2020-04-03 00:00:00|17933.3|17921.3|18020.8|18008.8|18050.8|18038.8|17905.8|17893.8|2023
1585872300000|2020-04-03 00:05:00|18018.3|18006.3|17980.8|17968.8|18025.8|18013.8|17940.8|17928.8|803
1585872600000|2020-04-03 00:10:00|17985.8|17973.8|17983.3|17971.3|18030.8|18018.8|17968.3|17956.3|584
1585872900000|2020-04-03 00:15:00|17980.8|17968.8|17983.3|17971.3|18010.8|17998.8|17963.3|17951.3|525
1585873200000|2020-04-03 00:20:00|17985.8|17973.8|17980.8|17968.8|17985.8|17973.8|17940.8|17928.8|810
1585873500000|2020-04-03 00:25:00|17983.3|17971.3|17980.8|17968.8|18005.8|17993.8|17970.8|17958.8|728
1585873800000|2020-04-03 00:30:00|17983.3|17971.3|17988.3|17976.3|17995.8|17983.8|17963.3|17951.3|416
1585874100000|2020-04-03 00:35:00|17990.8|17978.8|18020.8|18008.8|18030.8|18018.8|17990.8|17978.8|552
1585874400000|2020-04-03 00:40:00|18018.3|18006.3|17978.3|17966.3|18020.8|18008.8|17970.8|17958.8|379
1585874700000|2020-04-03 00:45:00|17975.8|17963.8|17940.8|17928.8|17980.8|17968.8|17918.3|17906.3|660
1585875000000|2020-04-03 00:50:00|17943.3|17931.3|17875.8|17863.8|17955.8|17943.8|17875.8|17863.8|541
1585875300000|2020-04-03 00:55:00|17878.3|17866.3|17915.8|17903.8|17925.8|17913.8|17875.8|17863.8|457
1585875600000|2020-04-03 01:00:00|17910.8|17898.8|17875.8|17863.8|17910.8|17898.8|17835.8|17823.8|868
1585875900000|2020-04-03 01:05:00|17873.3|17861.3|17908.3|17896.3|17915.8|17903.8|17870.8|17858.8|462
1585876200000|2020-04-03 01:10:00|17905.8|17893.8|17932.7|17920.7|17945.2|17933.2|17900.8|17888.8|692
1585876500000|2020-04-03 01:15:00|17930.2|17918.2|17905.2|17893.2|17930.2|17918.2|17892.7|17880.7|668
1585876800000|2020-04-03 01:20:00|17902.7|17890.7|17917.7|17905.7|17925.2|17913.2|17900.2|17888.2|371
1585877100000|2020-04-03 01:25:00|17920.2|17908.2|17917.7|17905.7|17955.2|17943.2|17915.2|17903.2|439
1585877400000|2020-04-03 01:30:00|17920.2|17908.2|17955.2|17943.2|17955.2|17943.2|17915.2|17903.2|408
1585877700000|2020-04-03 01:35:00|17950.2|17938.2|17970.2|17958.2|17972.7|17960.7|17935.2|17923.2|427
1585878000000|2020-04-03 01:40:00|17972.7|17960.7|17945.2|17933.2|17980.2|17968.2|17925.2|17913.2|371
1585878300000|2020-04-03 01:45:00|17947.7|17935.7|17970.2|17958.2|17975.2|17963.2|17930.2|17918.2|446
1585878600000|2020-04-03 01:50:00|17972.7|17960.7|17957.7|17945.7|17977.7|17965.7|17955.2|17943.2|310
1585878900000|2020-04-03 01:55:00|17955.2|17943.2|17952.7|17940.7|17957.7|17945.7|17922.7|17910.7|252
1585879200000|2020-04-03 02:00:00|17955.2|17943.2|17935.2|17923.2|17960.2|17948.2|17920.2|17908.2|675
1585879500000|2020-04-03 02:05:00|17937.7|17925.7|17912.7|17900.7|17940.2|17928.2|17890.2|17878.2|413
1585879800000|2020-04-03 02:10:00|17910.2|17898.2|17885.2|17873.2|17930.2|17918.2|17875.2|17863.2|547
1585880100000|2020-04-03 02:15:00|17890.2|17878.2|17855.2|17843.2|17905.2|17893.2|17850.2|17838.2|446
1585880400000|2020-04-03 02:20:00|17852.7|17840.7|17852.7|17840.7|17860.2|17848.2|17830.2|17818.2|676
1585880700000|2020-04-03 02:25:00|17850.2|17838.2|17857.7|17845.7|17875.2|17863.2|17850.2|17838.2|352
1585881000000|2020-04-03 02:30:00|17855.2|17843.2|17887.7|17875.7|17890.2|17878.2|17847.7|17835.7|365
1585881300000|2020-04-03 02:35:00|17890.2|17878.2|17877.7|17865.7|17892.7|17880.7|17852.7|17840.7|145
1585881600000|2020-04-03 02:40:00|17875.2|17863.2|17885.2|17873.2|17900.2|17888.2|17875.2|17863.2|197
1585881900000|2020-04-03 02:45:00|17887.7|17875.7|17880.2|17868.2|17895.2|17883.2|17875.2|17863.2|234
1585882200000|2020-04-03 02:50:00|17877.7|17865.7|17885.2|17873.2|17885.2|17873.2|17865.2|17853.2|182
1585882500000|2020-04-03 02:55:00|17887.7|17875.7|17890.2|17878.2|17907.7|17895.7|17887.7|17875.7|275
1585882800000|2020-04-03 03:00:00|17892.7|17880.7|17900.2|17888.2|17907.7|17895.7|17892.7|17880.7|174
1585883100000|2020-04-03 03:05:00|17897.7|17885.7|17902.7|17890.7|17905.2|17893.2|17890.2|17878.2|119
1585883400000|2020-04-03 03:10:00|17905.2|17893.2|17870.2|17858.2|17905.2|17893.2|17865.2|17853.2|152
1585883700000|2020-04-03 03:15:00|17867.7|17855.7|17850.2|17838.2|17875.2|17863.2|17850.2|17838.2|138
1585884000000|2020-04-03 03:20:00|17847.7|17835.7|17805.2|17793.2|17850.2|17838.2|17802.7|17790.7|345
1585884300000|2020-04-03 03:25:00|17802.7|17790.7|17825.2|17813.2|17840.2|17828.2|17800.2|17788.2|590
1585884600000|2020-04-03 03:30:00|17822.7|17810.7|17735.2|17723.2|17822.7|17810.7|17710.2|17698.2|1131
1585884900000|2020-04-03 03:35:00|17737.7|17725.7|17760.2|17748.2|17785.2|17773.2|17735.2|17723.2|625
1585885200000|2020-04-03 03:40:00|17757.7|17745.7|17735.2|17723.2|17775.2|17763.2|17735.2|17723.2|305
1585885500000|2020-04-03 03:45:00|17737.7|17725.7|17750.2|17738.2|17777.7|17765.7|17720.2|17708.2|334
1585885800000|2020-04-03 03:50:00|17752.7|17740.7|17765.2|17753.2|17770.2|17758.2|17730.2|17718.2|278
1585886100000|2020-04-03 03:55:00|17767.7|17755.7|17765.2|17753.2|17775.2|17763.2|17755.2|17743.2|122
1585886400000|2020-04-03 04:00:00|17767.7|17755.7|17770.2|17758.2|17770.2|17758.2|17725.2|17713.2|386
1585886700000|2020-04-03 04:05:00|17772.7|17760.7|17745.2|17733.2|17772.7|17760.7|17737.7|17725.7|245
1585887000000|2020-04-03 04:10:00|17742.7|17730.7|17715.2|17703.2|17757.7|17745.7|17710.2|17698.2|388
1585887300000|2020-04-03 04:15:00|17717.7|17705.7|17655.2|17643.2|17720.2|17708.2|17645.2|17633.2|559
1585887600000|2020-04-03 04:20:00|17652.7|17640.7|17665.2|17653.2|17680.2|17668.2|17650.2|17638.2|487
1585887900000|2020-04-03 04:25:00|17667.7|17655.7|17675.2|17663.2|17690.2|17678.2|17665.2|17653.2|249
1585888200000|2020-04-03 04:30:00|17672.7|17660.7|17660.2|17648.2|17690.2|17678.2|17660.2|17648.2|363
1585888500000|2020-04-03 04:35:00|17655.2|17643.2|17640.2|17628.2|17660.2|17648.2|17620.2|17608.2|504
1585888800000|2020-04-03 04:40:00|17635.2|17623.2|17665.2|17653.2|17670.2|17658.2|17632.7|17620.7|270
1585889100000|2020-04-03 04:45:00|17662.7|17650.7|17690.2|17678.2|17725.2|17713.2|17660.2|17648.2|588
1585889400000|2020-04-03 04:50:00|17687.7|17675.7|17670.2|17658.2|17715.2|17703.2|17665.2|17653.2|400
1585889700000|2020-04-03 04:55:00|17665.2|17653.2|17697.7|17685.7|17700.2|17688.2|17660.2|17648.2|278
1585890000000|2020-04-03 05:00:00|17700.2|17688.2|17722.7|17710.7|17725.2|17713.2|17682.7|17670.7|511
1585890300000|2020-04-03 05:05:00|17725.2|17713.2|17690.2|17678.2|17725.2|17713.2|17670.2|17658.2|385
1585890600000|2020-04-03 05:10:00|17692.7|17680.7|17655.2|17643.2|17692.7|17680.7|17650.2|17638.2|483
1585890900000|2020-04-03 05:15:00|17652.7|17640.7|17660.2|17648.2|17677.7|17665.7|17650.2|17638.2|504
1585891200000|2020-04-03 05:20:00|17657.7|17645.7|17682.7|17670.7|17692.7|17680.7|17650.2|17638.2|460
1585891500000|2020-04-03 05:25:00|17685.2|17673.2|17645.2|17633.2|17685.2|17673.2|17640.2|17628.2|475
1585891800000|2020-04-03 05:30:00|17642.7|17630.7|17660.2|17648.2|17665.2|17653.2|17620.2|17608.2|520
1585892100000|2020-04-03 05:35:00|17662.7|17650.7|17690.2|17678.2|17692.7|17680.7|17650.2|17638.2|470
1585892400000|2020-04-03 05:40:00|17692.7|17680.7|17740.2|17728.2|17780.2|17768.2|17687.7|17675.7|1142
1585892700000|2020-04-03 05:45:00|17737.7|17725.7|17805.2|17793.2|17805.2|17793.2|17717.7|17705.7|1067
1585893000000|2020-04-03 05:50:00|17807.7|17795.7|17782.7|17770.7|17810.2|17798.2|17750.2|17738.2|936
1585893300000|2020-04-03 05:55:00|17785.2|17773.2|17795.2|17783.2|17805.2|17793.2|17755.2|17743.2|2072
1585893600000|2020-04-03 06:00:00|17797.7|17785.7|17760.2|17748.2|17797.7|17785.7|17742.7|17730.7|2016
1585893900000|2020-04-03 06:05:00|17762.7|17750.7|17735.2|17723.2|17767.7|17755.7|17720.2|17708.2|1185
1585894200000|2020-04-03 06:10:00|17732.7|17720.7|17690.2|17678.2|17765.2|17753.2|17670.2|17658.2|1224
1585894500000|2020-04-03 06:15:00|17695.2|17683.2|17690.2|17678.2|17717.7|17705.7|17645.2|17633.2|1260
1585894800000|2020-04-03 06:20:00|17685.2|17673.2|17657.7|17645.7|17690.2|17678.2|17647.7|17635.7|502
1585895100000|2020-04-03 06:25:00|17660.2|17648.2|17667.7|17655.7|17677.7|17665.7|17647.7|17635.7|163
1585895400000|2020-04-03 06:30:00|17665.2|17653.2|17672.7|17660.7|17682.7|17670.7|17652.7|17640.7|105
1585895700000|2020-04-03 06:35:00|17675.2|17663.2|17667.7|17655.7|17697.7|17685.7|17667.7|17655.7|129
1585896000000|2020-04-03 06:40:00|17670.2|17658.2|17697.7|17685.7|17697.7|17685.7|17662.7|17650.7|103
1585896300000|2020-04-03 06:45:00|17690.2|17678.2|17702.7|17690.7|17722.7|17710.7|17685.2|17673.2|197
1585896600000|2020-04-03 06:50:00|17705.2|17693.2|17732.7|17720.7|17750.2|17738.2|17700.2|17688.2|158
1585896900000|2020-04-03 06:55:00|17730.2|17718.2|17742.7|17730.7|17755.2|17743.2|17717.7|17705.7|65
1585897200000|2020-04-03 07:00:00|17740.2|17728.2|17732.7|17720.7|17757.7|17745.7|17690.2|17678.2|109
1585897500000|2020-04-03 07:05:00|17730.2|17718.2|17712.7|17700.7|17752.7|17740.7|17707.7|17695.7|65
1585897800000|2020-04-03 07:10:00|17710.2|17698.2|17717.7|17705.7|17735.2|17723.2|17702.7|17690.7|36
1585898100000|2020-04-03 07:15:00|17715.2|17703.2|17667.7|17655.7|17715.2|17703.2|17652.7|17640.7|94
1585898400000|2020-04-03 07:20:00|17665.2|17653.2|17672.7|17660.7|17682.7|17670.7|17642.7|17630.7|99
1585898700000|2020-04-03 07:25:00|17675.2|17663.2|17702.7|17690.7|17705.2|17693.2|17672.7|17660.7|185
1585899000000|2020-04-03 07:30:00|17705.2|17693.2|17732.7|17720.7|17742.7|17730.7|17695.2|17683.2|199
1585899300000|2020-04-03 07:35:00|17735.2|17723.2|17735.2|17723.2|17745.2|17733.2|17712.7|17700.7|90
1585899600000|2020-04-03 07:40:00|17737.7|17725.7|17777.7|17765.7|17785.2|17773.2|17727.7|17715.7|265
1585899900000|2020-04-03 07:45:00|17780.2|17768.2|17762.7|17750.7|17792.7|17780.7|17757.7|17745.7|132
1585900200000|2020-04-03 07:50:00|17765.2|17753.2|17760.2|17748.2|17780.2|17768.2|17752.7|17740.7|62
1585900500000|2020-04-03 07:55:00|17762.7|17750.7|17755.2|17743.2|17775.2|17763.2|17735.2|17723.2|105
1585900800000|2020-04-03 08:00:00|17752.7|17740.7|17742.7|17730.7|17765.2|17753.2|17735.2|17723.2|113
1585901100000|2020-04-03 08:05:00|17745.2|17733.2|17757.7|17745.7|17762.7|17750.7|17730.2|17718.2|85
1585901400000|2020-04-03 08:10:00|17760.2|17748.2|17750.2|17738.2|17760.2|17748.2|17730.2|17718.2|167
1585901700000|2020-04-03 08:15:00|17747.7|17735.7|17742.7|17730.7|17760.2|17748.2|17740.2|17728.2|31
1585902000000|2020-04-03 08:20:00|17740.2|17728.2|17722.7|17710.7|17740.2|17728.2|17717.7|17705.7|42
1585902300000|2020-04-03 08:25:00|17725.2|17713.2|17692.7|17680.7|17727.7|17715.7|17685.2|17673.2|60
1585902600000|2020-04-03 08:30:00|17690.2|17678.2|17667.7|17655.7|17710.2|17698.2|17662.7|17650.7|214
1585902900000|2020-04-03 08:35:00|17665.2|17653.2|17670.2|17658.2|17685.2|17673.2|17657.7|17645.7|88
1585903200000|2020-04-03 08:40:00|17672.7|17660.7|17687.7|17675.7|17692.7|17680.7|17655.2|17643.2|54
1585903500000|2020-04-03 08:45:00|17685.2|17673.2|17695.2|17683.2|17702.7|17690.7|17677.7|17665.7|63
1585903800000|2020-04-03 08:50:00|17692.7|17680.7|17682.7|17670.7|17695.2|17683.2|17672.7|17660.7|71
1585904100000|2020-04-03 08:55:00|17680.2|17668.2|17700.2|17688.2|17705.2|17693.2|17680.2|17668.2|78
1585904400000|2020-04-03 09:00:00|17702.7|17690.7|17702.7|17690.7|17727.7|17715.7|17700.2|17688.2|128
1585904700000|2020-04-03 09:05:00|17705.2|17693.2|17692.7|17680.7|17705.2|17693.2|17677.7|17665.7|30
1585905000000|2020-04-03 09:10:00|17690.2|17678.2|17697.7|17685.7|17700.2|17688.2|17682.7|17670.7|35
1585905300000|2020-04-03 09:15:00|17695.2|17683.2|17675.2|17663.2|17697.7|17685.7|17662.7|17650.7|169
1585905600000|2020-04-03 09:20:00|17672.7|17660.7|17667.7|17655.7|17675.2|17663.2|17652.7|17640.7|57
1585905900000|2020-04-03 09:25:00|17665.2|17653.2|17692.7|17680.7|17692.7|17680.7|17665.2|17653.2|33
1585906200000|2020-04-03 09:30:00|17690.2|17678.2|17670.2|17658.2|17690.2|17678.2|17660.2|17648.2|103
1585906500000|2020-04-03 09:35:00|17672.7|17660.7|17655.2|17643.2|17675.2|17663.2|17647.7|17635.7|60
1585906800000|2020-04-03 09:40:00|17652.7|17640.7|17667.7|17655.7|17682.7|17670.7|17652.7|17640.7|79
1585907100000|2020-04-03 09:45:00|17670.2|17658.2|17660.2|17648.2|17672.7|17660.7|17647.7|17635.7|20
1585907400000|2020-04-03 09:50:00|17662.7|17650.7|17680.2|17668.2|17687.7|17675.7|17650.2|17638.2|58
1585907700000|2020-04-03 09:55:00|17677.7|17665.7|17687.7|17675.7|17687.7|17675.7|17662.7|17650.7|349
1585908000000|2020-04-03 10:00:00|17685.2|17673.2|17672.7|17660.7|17690.2|17678.2|17662.7|17650.7|154
1585908300000|2020-04-03 10:05:00|17675.2|17663.2|17700.2|17688.2|17702.7|17690.7|17670.2|17658.2|132
1585908600000|2020-04-03 10:10:00|17697.7|17685.7|17682.7|17670.7|17700.2|17688.2|17675.2|17663.2|32
1585908900000|2020-04-03 10:15:00|17680.2|17668.2|17672.7|17660.7|17685.2|17673.2|17670.2|17658.2|128
1585909200000|2020-04-03 10:20:00|17675.2|17663.2|17672.7|17660.7|17680.2|17668.2|17660.2|17648.2|88
1585909500000|2020-04-03 10:25:00|17675.2|17663.2|17667.7|17655.7|17675.2|17663.2|17665.2|17653.2|62
1585909800000|2020-04-03 10:30:00|17665.2|17653.2|17700.2|17688.2|17700.2|17688.2|17660.2|17648.2|134
1585910100000|2020-04-03 10:35:00|17702.7|17690.7|17680.2|17668.2|17705.2|17693.2|17675.2|17663.2|70
1585910400000|2020-04-03 10:40:00|17677.7|17665.7|17695.2|17683.2|17695.2|17683.2|17672.7|17660.7|37
1585910700000|2020-04-03 10:45:00|17697.7|17685.7|17722.7|17710.7|17725.2|17713.2|17695.2|17683.2|117
1585911000000|2020-04-03 10:50:00|17725.2|17713.2|17722.7|17710.7|17735.2|17723.2|17720.2|17708.2|51
1585911300000|2020-04-03 10:55:00|17720.2|17708.2|17710.2|17698.2|17725.2|17713.2|17710.2|17698.2|42
1585911600000|2020-04-03 11:00:00|17707.7|17695.7|17730.2|17718.2|17735.2|17723.2|17700.2|17688.2|64
1585911900000|2020-04-03 11:05:00|17727.7|17715.7|17712.7|17700.7|17732.7|17720.7|17705.2|17693.2|40
1585912200000|2020-04-03 11:10:00|17715.2|17703.2|17720.2|17708.2|17722.7|17710.7|17710.2|17698.2|38
1585912500000|2020-04-03 11:15:00|17722.7|17710.7|17710.2|17698.2|17725.2|17713.2|17702.7|17690.7|25
1585912800000|2020-04-03 11:20:00|17707.7|17695.7|17725.2|17713.2|17730.2|17718.2|17705.2|17693.2|33
1585913100000|2020-04-03 11:25:00|17722.7|17710.7|17732.7|17720.7|17735.2|17723.2|17717.7|17705.7|131
1585913400000|2020-04-03 11:30:00|17735.2|17723.2|17762.7|17750.7|17765.2|17753.2|17730.2|17718.2|98
1585913700000|2020-04-03 11:35:00|17765.2|17753.2|17745.2|17733.2|17765.2|17753.2|17745.2|17733.2|38
1585914000000|2020-04-03 11:40:00|17747.7|17735.7|17755.2|17743.2|17760.2|17748.2|17742.7|17730.7|30
1585914300000|2020-04-03 11:45:00|17752.7|17740.7|17797.7|17785.7|17822.7|17810.7|17752.7|17740.7|184
1585914600000|2020-04-03 11:50:00|17800.2|17788.2|17807.7|17795.7|17820.2|17808.2|17792.7|17780.7|33
1585914900000|2020-04-03 11:55:00|17810.2|17798.2|17867.7|17855.7|17880.2|17868.2|17795.2|17783.2|376
1585915200000|2020-04-03 12:00:00|17865.2|17853.2|17827.7|17815.7|17875.2|17863.2|17822.7|17810.7|408
1585915500000|2020-04-03 12:05:00|17830.2|17818.2|17800.2|17788.2|17837.7|17825.7|17795.2|17783.2|345
1585915800000|2020-04-03 12:10:00|17797.7|17785.7|17790.2|17778.2|17810.2|17798.2|17780.2|17768.2|136
1585916100000|2020-04-03 12:15:00|17787.7|17775.7|17755.2|17743.2|17790.2|17778.2|17755.2|17743.2|115
1585916400000|2020-04-03 12:20:00|17757.7|17745.7|17770.2|17758.2|17775.2|17763.2|17747.7|17735.7|79
1585916700000|2020-04-03 12:25:00|17765.2|17753.2|17755.2|17743.2|17770.2|17758.2|17742.7|17730.7|212
1585917000000|2020-04-03 12:30:00|17747.7|17735.7|17785.2|17773.2|17840.2|17828.2|17712.7|17700.7|510
1585917300000|2020-04-03 12:35:00|17787.7|17775.7|17777.7|17765.7|17805.2|17793.2|17775.2|17763.2|154
1585917600000|2020-04-03 12:40:00|17775.2|17763.2|17775.2|17763.2|17812.7|17800.7|17765.2|17753.2|235
1585917900000|2020-04-03 12:45:00|17772.7|17760.7|17777.7|17765.7|17790.2|17778.2|17745.2|17733.2|156
1585918200000|2020-04-03 12:50:00|17775.2|17763.2|17765.2|17753.2|17775.2|17763.2|17755.2|17743.2|98
1585918500000|2020-04-03 12:55:00|17762.7|17750.7|17755.2|17743.2|17770.2|17758.2|17725.2|17713.2|150
1585918800000|2020-04-03 13:00:00|17752.7|17740.7|17787.7|17775.7|17802.7|17790.7|17745.2|17733.2|177
1585919100000|2020-04-03 13:05:00|17785.2|17773.2|17757.7|17745.7|17800.2|17788.2|17752.7|17740.7|88
1585919400000|2020-04-03 13:10:00|17755.2|17743.2|17760.2|17748.2|17772.7|17760.7|17740.2|17728.2|99
1585919700000|2020-04-03 13:15:00|17757.7|17745.7|17740.2|17728.2|17775.2|17763.2|17735.2|17723.2|63
1585920000000|2020-04-03 13:20:00|17737.7|17725.7|17765.2|17753.2|17767.7|17755.7|17735.2|17723.2|44
1585920300000|2020-04-03 13:25:00|17762.7|17750.7|17752.7|17740.7|17780.2|17768.2|17752.7|17740.7|63
1585920600000|2020-04-03 13:30:00|17750.2|17738.2|17775.2|17763.2|17785.2|17773.2|17737.7|17725.7|423
1585920900000|2020-04-03 13:35:00|17777.7|17765.7|17785.2|17773.2|17790.2|17778.2|17747.7|17735.7|259
1585921200000|2020-04-03 13:40:00|17782.7|17770.7|17790.2|17778.2|17830.2|17818.2|17777.7|17765.7|323
1585921500000|2020-04-03 13:45:00|17787.7|17775.7|17757.7|17745.7|17800.2|17788.2|17757.7|17745.7|322
1585921800000|2020-04-03 13:50:00|17760.2|17748.2|17725.2|17713.2|17772.7|17760.7|17710.2|17698.2|241
1585922100000|2020-04-03 13:55:00|17722.7|17710.7|17740.2|17728.2|17755.2|17743.2|17717.7|17705.7|137
1585922400000|2020-04-03 14:00:00|17765.2|17753.2|17737.7|17725.7|17780.2|17768.2|17732.7|17720.7|332
1585922700000|2020-04-03 14:05:00|17735.2|17723.2|17762.7|17750.7|17785.2|17773.2|17735.2|17723.2|190
1585923000000|2020-04-03 14:10:00|17765.2|17753.2|17755.2|17743.2|17770.2|17758.2|17747.7|17735.7|104
1585923300000|2020-04-03 14:15:00|17752.7|17740.7|17697.7|17685.7|17752.7|17740.7|17690.2|17678.2|225
1585923600000|2020-04-03 14:20:00|17695.2|17683.2|17715.2|17703.2|17725.2|17713.2|17677.7|17665.7|177
1585923900000|2020-04-03 14:25:00|17712.7|17700.7|17710.2|17698.2|17720.2|17708.2|17692.7|17680.7|159
1585924200000|2020-04-03 14:30:00|17712.7|17700.7|17675.2|17663.2|17725.2|17713.2|17667.7|17655.7|371
1585924500000|2020-04-03 14:35:00|17672.7|17660.7|17672.7|17660.7|17705.2|17693.2|17657.7|17645.7|187
1585924800000|2020-04-03 14:40:00|17675.2|17663.2|17680.2|17668.2|17687.7|17675.7|17657.7|17645.7|244
1585925100000|2020-04-03 14:45:00|17677.7|17665.7|17680.2|17668.2|17685.2|17673.2|17660.2|17648.2|145
1585925400000|2020-04-03 14:50:00|17677.7|17665.7|17677.7|17665.7|17710.2|17698.2|17670.2|17658.2|154
1585925700000|2020-04-03 14:55:00|17680.2|17668.2|17702.7|17690.7|17710.2|17698.2|17670.2|17658.2|189
1585926000000|2020-04-03 15:00:00|17705.2|17693.2|17710.2|17698.2|17730.2|17718.2|17700.2|17688.2|171
1585926300000|2020-04-03 15:05:00|17705.2|17693.2|17695.2|17683.2|17712.7|17700.7|17680.2|17668.2|132
1585926600000|2020-04-03 15:10:00|17692.7|17680.7|17677.7|17665.7|17707.7|17695.7|17675.2|17663.2|90
1585926900000|2020-04-03 15:15:00|17675.2|17663.2|17685.2|17673.2|17700.2|17688.2|17670.2|17658.2|170
1585927200000|2020-04-03 15:20:00|17690.2|17678.2|17662.7|17650.7|17700.2|17688.2|17660.2|17648.2|246
1585927500000|2020-04-03 15:25:00|17660.2|17648.2|17680.2|17668.2|17690.2|17678.2|17652.7|17640.7|288
1585927800000|2020-04-03 15:30:00|17677.7|17665.7|17690.2|17678.2|17695.2|17683.2|17665.2|17653.2|169
1585928100000|2020-04-03 15:35:00|17687.7|17675.7|17705.2|17693.2|17712.7|17700.7|17675.2|17663.2|244
1585928400000|2020-04-03 15:40:00|17702.7|17690.7|17675.2|17663.2|17715.2|17703.2|17670.2|17658.2|212
1585928700000|2020-04-03 15:45:00|17677.7|17665.7|17660.2|17648.2|17677.7|17665.7|17642.7|17630.7|91
1585929000000|2020-04-03 15:50:00|17662.7|17650.7|17660.2|17648.2|17665.2|17653.2|17645.2|17633.2|89
1585929300000|2020-04-03 15:55:00|17662.7|17650.7|17670.2|17658.2|17685.2|17673.2|17660.2|17648.2|190
1585929600000|2020-04-03 16:00:00|17667.7|17655.7|17675.2|17663.2|17685.2|17673.2|17660.2|17648.2|142
1585929900000|2020-04-03 16:05:00|17672.7|17660.7|17650.2|17638.2|17675.2|17663.2|17630.2|17618.2|152
1585930200000|2020-04-03 16:10:00|17645.2|17633.2|17625.2|17613.2|17652.7|17640.7|17625.2|17613.2|159
1585930500000|2020-04-03 16:15:00|17630.2|17618.2|17622.7|17610.7|17630.2|17618.2|17615.2|17603.2|274
1585930800000|2020-04-03 16:20:00|17625.2|17613.2|17622.7|17610.7|17635.2|17623.2|17615.2|17603.2|246
1585931100000|2020-04-03 16:25:00|17620.2|17608.2|17625.2|17613.2|17632.7|17620.7|17597.7|17585.7|213
1585931400000|2020-04-03 16:30:00|17622.7|17610.7|17630.2|17618.2|17645.2|17633.2|17615.2|17603.2|130
1585931700000|2020-04-03 16:35:00|17627.7|17615.7|17647.7|17635.7|17647.7|17635.7|17625.2|17613.2|77
1585932000000|2020-04-03 16:40:00|17645.2|17633.2|17655.2|17643.2|17660.2|17648.2|17630.2|17618.2|89
1585932300000|2020-04-03 16:45:00|17657.7|17645.7|17630.2|17618.2|17657.7|17645.7|17625.2|17613.2|60
1585932600000|2020-04-03 16:50:00|17632.7|17620.7|17632.7|17620.7|17645.2|17633.2|17625.2|17613.2|39
1585932900000|2020-04-03 16:55:00|17635.2|17623.2|17645.2|17633.2|17647.7|17635.7|17625.2|17613.2|52
1585933200000|2020-04-03 17:00:00|17647.7|17635.7|17650.2|17638.2|17652.7|17640.7|17635.2|17623.2|66
1585933500000|2020-04-03 17:05:00|17647.7|17635.7|17660.2|17648.2|17665.2|17653.2|17647.7|17635.7|93
1585933800000|2020-04-03 17:10:00|17665.2|17653.2|17640.2|17628.2|17665.2|17653.2|17640.2|17628.2|79
1585934100000|2020-04-03 17:15:00|17637.7|17625.7|17665.2|17653.2|17670.2|17658.2|17637.7|17625.7|75
1585934400000|2020-04-03 17:20:00|17667.7|17655.7|17645.2|17633.2|17675.2|17663.2|17642.7|17630.7|82
1585934700000|2020-04-03 17:25:00|17642.7|17630.7|17625.2|17613.2|17645.2|17633.2|17622.7|17610.7|125
1585935000000|2020-04-03 17:30:00|17622.7|17610.7|17615.2|17603.2|17622.7|17610.7|17602.7|17590.7|120
1585935300000|2020-04-03 17:35:00|17612.7|17600.7|17615.2|17603.2|17625.2|17613.2|17610.2|17598.2|53
1585935600000|2020-04-03 17:40:00|17612.7|17600.7|17617.7|17605.7|17622.7|17610.7|17602.7|17590.7|75
1585935900000|2020-04-03 17:45:00|17620.2|17608.2|17627.7|17615.7|17640.2|17628.2|17617.7|17605.7|92
1585936200000|2020-04-03 17:50:00|17630.2|17618.2|17617.7|17605.7|17640.2|17628.2|17610.2|17598.2|125
1585936500000|2020-04-03 17:55:00|17620.2|17608.2|17605.2|17593.2|17620.2|17608.2|17590.2|17578.2|120
1585936800000|2020-04-03 18:00:00|17602.7|17590.7|17610.2|17598.2|17625.2|17613.2|17595.2|17583.2|198
1585937100000|2020-04-03 18:05:00|17607.7|17595.7|17597.7|17585.7|17610.2|17598.2|17590.2|17578.2|77
1585937400000|2020-04-03 18:10:00|17600.2|17588.2|17595.2|17583.2|17600.2|17588.2|17577.7|17565.7|146
1585937700000|2020-04-03 18:15:00|17597.7|17585.7|17575.2|17563.2|17600.2|17588.2|17575.2|17563.2|67
1585938000000|2020-04-03 18:20:00|17577.7|17565.7|17595.2|17583.2|17597.7|17585.7|17575.2|17563.2|49
1585938300000|2020-04-03 18:25:00|17592.7|17580.7|17615.2|17603.2|17620.2|17608.2|17590.2|17578.2|112
1585938600000|2020-04-03 18:30:00|17612.7|17600.7|17610.2|17598.2|17617.7|17605.7|17592.7|17580.7|79
1585938900000|2020-04-03 18:35:00|17607.7|17595.7|17597.7|17585.7|17615.2|17603.2|17595.2|17583.2|46
1585939200000|2020-04-03 18:40:00|17595.2|17583.2|17587.7|17575.7|17605.2|17593.2|17585.2|17573.2|77
1585939500000|2020-04-03 18:45:00|17590.2|17578.2|17605.2|17593.2|17607.7|17595.7|17585.2|17573.2|53
1585939800000|2020-04-03 18:50:00|17602.7|17590.7|17620.2|17608.2|17642.7|17630.7|17602.7|17590.7|160
1585940100000|2020-04-03 18:55:00|17622.7|17610.7|17650.2|17638.2|17650.2|17638.2|17620.2|17608.2|68
1585940400000|2020-04-03 19:00:00|17652.7|17640.7|17635.2|17623.2|17667.7|17655.7|17620.2|17608.2|219
1585940700000|2020-04-03 19:05:00|17640.2|17628.2|17630.2|17618.2|17647.7|17635.7|17625.2|17613.2|53
1585941000000|2020-04-03 19:10:00|17627.7|17615.7|17635.2|17623.2|17650.2|17638.2|17625.2|17613.2|45
1585941300000|2020-04-03 19:15:00|17632.7|17620.7|17645.2|17633.2|17655.2|17643.2|17617.7|17605.7|151
1585941600000|2020-04-03 19:20:00|17647.7|17635.7|17610.2|17598.2|17652.7|17640.7|17610.2|17598.2|79
1585941900000|2020-04-03 19:25:00|17607.7|17595.7|17630.2|17618.2|17635.2|17623.2|17605.2|17593.2|82
1585942200000|2020-04-03 19:30:00|17632.7|17620.7|17625.2|17613.2|17657.7|17645.7|17620.2|17608.2|121
1585942500000|2020-04-03 19:35:00|17627.7|17615.7|17615.2|17603.2|17647.7|17635.7|17605.2|17593.2|167
1585942800000|2020-04-03 19:40:00|17617.7|17605.7|17602.7|17590.7|17627.7|17615.7|17597.7|17585.7|144
1585943100000|2020-04-03 19:45:00|17600.2|17588.2|17655.2|17643.2|17662.7|17650.7|17600.2|17588.2|265
1585943400000|2020-04-03 19:50:00|17665.2|17653.2|17682.7|17670.7|17700.2|17688.2|17665.2|17653.2|405
1585943700000|2020-04-03 19:55:00|17685.2|17673.2|17665.2|17653.2|17690.2|17678.2|17650.2|17638.2|639
1585944000000|2020-04-03 20:00:00|17662.7|17650.7|17675.2|17663.2|17680.2|17668.2|17655.2|17643.2|182
1585944300000|2020-04-03 20:05:00|17677.7|17665.7|17687.7|17675.7|17695.2|17683.2|17675.2|17663.2|156
1585944600000|2020-04-03 20:10:00|17685.2|17673.2|17682.7|17670.7|17695.2|17683.2|17677.7|17665.7|104
1585944900000|2020-04-03 20:15:00|17686.7|17666.7|17684.2|17664.2|17689.2|17669.2|17681.7|17661.7|26
1585945200000|2020-04-03 20:20:00|17686.7|17666.7|17686.7|17666.7|17691.7|17671.7|17679.2|17659.2|27
1585945500000|2020-04-03 20:25:00|17689.2|17669.2|17709.2|17689.2|17709.2|17689.2|17689.2|17669.2|35
1585945800000|2020-04-03 20:30:00|17704.2|17684.2|17691.7|17671.7|17711.7|17691.7|17689.2|17669.2|29
1585946100000|2020-04-03 20:35:00|17694.2|17674.2|17696.7|17676.7|17699.2|17679.2|17691.7|17671.7|5
1585946400000|2020-04-03 20:40:00|17699.2|17679.2|17696.7|17676.7|17704.2|17684.2|17689.2|17669.2|15
1585946700000|2020-04-03 20:45:00|17701.7|17681.7|17686.7|17666.7|17704.2|17684.2|17686.7|17666.7|25
1585947000000|2020-04-03 20:50:00|17684.2|17664.2|17686.7|17666.7|17689.2|17669.2|17681.7|17661.7|14
1585947300000|2020-04-03 20:55:00|17684.2|17664.2|17698.2|17663.2|17704.2|17669.2|17684.2|17658.9|28
1586124000000|2020-04-05 22:00:00|17849.2|17829.2|17954.2|17934.2|17954.2|17934.2|17801.7|17781.7|209
1586124300000|2020-04-05 22:05:00|17959.2|17939.2|17976.7|17956.7|17986.7|17966.7|17939.2|17919.2|193
1586124600000|2020-04-05 22:10:00|17974.2|17954.2|17946.7|17926.7|17974.2|17954.2|17946.7|17926.7|53
1586124900000|2020-04-05 22:15:00|17944.2|17924.2|17926.7|17906.7|17944.2|17924.2|17884.2|17864.2|50
1586125200000|2020-04-05 22:20:00|17924.2|17904.2|17949.2|17929.2|17949.2|17929.2|17919.2|17899.2|32
1586125500000|2020-04-05 22:25:00|17951.7|17931.7|17891.7|17871.7|17951.7|17931.7|17889.2|17869.2|96
1586125800000|2020-04-05 22:30:00|17889.2|17869.2|17886.7|17866.7|17891.7|17871.7|17866.7|17846.7|21
1586126100000|2020-04-05 22:35:00|17889.2|17869.2|17881.7|17861.7|17891.7|17871.7|17876.7|17856.7|2
1586126400000|2020-04-05 22:40:00|17884.2|17864.2|17886.7|17866.7|17889.2|17869.2|17884.2|17864.2|0
1586126700000|2020-04-05 22:45:00|17884.2|17864.2|17864.2|17844.2|17884.2|17864.2|17864.2|17844.2|53
1586127000000|2020-04-05 22:50:00|17869.2|17849.2|17869.2|17849.2|17869.2|17849.2|17864.2|17844.2|173
1586127300000|2020-04-05 22:55:00|17866.7|17846.7|17874.2|17854.2|17889.2|17869.2|17866.7|17846.7|32
1586127600000|2020-04-05 23:00:00|17876.7|17856.7|17944.2|17924.2|17944.2|17924.2|17876.7|17856.7|22
1586127900000|2020-04-05 23:05:00|17946.7|17926.7|17964.2|17944.2|17974.2|17954.2|17946.7|17926.7|97
1586128200000|2020-04-05 23:10:00|17961.7|17941.7|17946.7|17926.7|17966.7|17946.7|17929.2|17909.2|27
1586128500000|2020-04-05 23:15:00|17944.2|17924.2|17934.2|17914.2|17954.2|17934.2|17926.7|17906.7|19
1586128800000|2020-04-05 23:20:00|17929.2|17909.2|17906.7|17886.7|17934.2|17914.2|17906.7|17886.7|54
1586129100000|2020-04-05 23:25:00|17899.2|17879.2|17926.7|17906.7|17931.7|17911.7|17894.2|17874.2|106
1586129400000|2020-04-05 23:30:00|17924.2|17904.2|17822.7|17810.7|17924.2|17904.2|17802.7|17790.7|33821
1586129700000|2020-04-05 23:35:00|17820.2|17808.2|17840.2|17828.2|17865.2|17853.2|17805.2|17793.2|353
1586130000000|2020-04-05 23:40:00|17837.7|17825.7|17770.2|17758.2|17837.7|17825.7|17670.2|17658.2|905
1586130300000|2020-04-05 23:45:00|17767.7|17755.7|17760.2|17748.2|17785.2|17773.2|17735.2|17723.2|382
1586130600000|2020-04-05 23:50:00|17757.7|17745.7|17760.2|17748.2|17802.7|17790.7|17750.2|17738.2|302
1586130900000|2020-04-05 23:55:00|17765.2|17753.2|17812.7|17800.7|17815.2|17803.2|17750.2|17738.2|502
1586131200000|2020-04-06 00:00:00|17815.2|17803.2|17802.7|17790.7|17875.2|17863.2|17780.2|17768.2|1292
1586131500000|2020-04-06 00:05:00|17805.2|17793.2|17780.2|17768.2|17837.7|17825.7|17780.2|17768.2|773
1586131800000|2020-04-06 00:10:00|17777.7|17765.7|17835.2|17823.2|17850.2|17838.2|17770.2|17758.2|1163
1586132100000|2020-04-06 00:15:00|17832.7|17820.7|18014.6|18002.6|18014.6|18002.6|17827.7|17815.7|2937
1586132400000|2020-04-06 00:20:00|18017.1|18005.1|17992.1|17980.1|18069.6|18057.6|17979.6|17967.6|1760
1586132700000|2020-04-06 00:25:00|17994.6|17982.6|18064.6|18052.6|18064.6|18052.6|17989.6|17977.6|1014
1586133000000|2020-04-06 00:30:00|18062.1|18050.1|18257.1|18245.1|18259.6|18247.6|18054.6|18042.6|2724
1586133300000|2020-04-06 00:35:00|18254.6|18242.6|18314.6|18302.6|18319.6|18307.6|18224.6|18212.6|2394
1586133600000|2020-04-06 00:40:00|18309.6|18297.6|18297.1|18285.1|18409.6|18397.6|18294.6|18282.6|1961
1586133900000|2020-04-06 00:45:00|18294.6|18282.6|18274.6|18262.6|18357.1|18345.1|18239.6|18227.6|1563
1586134200000|2020-04-06 00:50:00|18272.1|18260.1|18249.6|18237.6|18299.6|18287.6|18249.6|18237.6|1075
1586134500000|2020-04-06 00:55:00|18252.1|18240.1|18264.6|18252.6|18299.6|18287.6|18249.6|18237.6|672
1586134800000|2020-04-06 01:00:00|18262.1|18250.1|18277.1|18265.1|18337.1|18325.1|18239.6|18227.6|821
1586135100000|2020-04-06 01:05:00|18274.6|18262.6|18254.6|18242.6|18289.6|18277.6|18249.6|18237.6|1097
1586135400000|2020-04-06 01:10:00|18252.1|18240.1|18269.6|18257.6|18279.6|18267.6|18239.6|18227.6|470
1586135700000|2020-04-06 01:15:00|18267.1|18255.1|18259.6|18247.6|18327.1|18315.1|18259.6|18247.6|951
1586136000000|2020-04-06 01:20:00|18262.1|18250.1|18249.6|18237.6|18264.6|18252.6|18214.6|18202.6|958
1586136300000|2020-04-06 01:25:00|18244.6|18232.6|18209.6|18197.6|18274.6|18262.6|18207.1|18195.1|354
1586136600000|2020-04-06 01:30:00|18207.1|18195.1|18154.6|18142.6|18222.1|18210.1|18144.6|18132.6|883
1586136900000|2020-04-06 01:35:00|18152.1|18140.1|18174.6|18162.6|18189.6|18177.6|18139.6|18127.6|669
1586137200000|2020-04-06 01:40:00|18172.1|18160.1|18129.6|18117.6|18189.6|18177.6|18117.1|18105.1|816
1586137500000|2020-04-06 01:45:00|18127.1|18115.1|18069.6|18057.6|18152.1|18140.1|18069.6|18057.6|684
1586137800000|2020-04-06 01:50:00|18072.1|18060.1|18064.6|18052.6|18099.6|18087.6|18024.6|18012.6|1490
1586138100000|2020-04-06 01:55:00|18062.1|18050.1|18164.6|18152.6|18167.1|18155.1|18054.6|18042.6|850
1586138400000|2020-04-06 02:00:00|18169.6|18157.6|18167.1|18155.1|18209.6|18197.6|18129.6|18117.6|779
1586138700000|2020-04-06 02:05:00|18169.6|18157.6|18227.1|18215.1|18237.1|18225.1|18169.6|18157.6|1297
1586139000000|2020-04-06 02:10:00|18224.6|18212.6|18274.6|18262.6|18274.6|18262.6|18197.1|18185.1|518
1586139300000|2020-04-06 02:15:00|18277.1|18265.1|18264.6|18252.6|18304.6|18292.6|18237.1|18225.1|667
1586139600000|2020-04-06 02:20:00|18262.1|18250.1|18224.6|18212.6|18264.6|18252.6|18214.6|18202.6|606
1586139900000|2020-04-06 02:25:00|18222.1|18210.1|18234.6|18222.6|18267.1|18255.1|18202.1|18190.1|397
1586140200000|2020-04-06 02:30:00|18237.1|18225.1|18164.6|18152.6|18239.6|18227.6|18149.6|18137.6|737
1586140500000|2020-04-06 02:35:00|18162.1|18150.1|18192.1|18180.1|18202.1|18190.1|18152.1|18140.1|529
1586140800000|2020-04-06 02:40:00|18194.6|18182.6|18174.6|18162.6|18209.6|18197.6|18162.1|18150.1|328
1586141100000|2020-04-06 02:45:00|18177.1|18165.1|18184.6|18172.6|18209.6|18197.6|18174.6|18162.6|272
1586141400000|2020-04-06 02:50:00|18182.1|18170.1|18204.6|18192.6|18214.6|18202.6|18179.6|18167.6|182
1586141700000|2020-04-06 02:55:00|18207.1|18195.1|18239.6|18227.6|18242.1|18230.1|18202.1|18190.1|203
1586142000000|2020-04-06 03:00:00|18242.1|18230.1|18244.6|18232.6|18259.6|18247.6|18229.6|18217.6|227
1586142300000|2020-04-06 03:05:00|18242.1|18230.1|18209.6|18197.6|18252.1|18240.1|18204.6|18192.6|226
1586142600000|2020-04-06 03:10:00|18207.1|18195.1|18229.6|18217.6|18239.6|18227.6|18194.6|18182.6|166
1586142900000|2020-04-06 03:15:00|18232.1|18220.1|18234.6|18222.6|18239.6|18227.6|18209.6|18197.6|179
1586143200000|2020-04-06 03:20:00|18237.1|18225.1|18194.6|18182.6|18244.6|18232.6|18189.6|18177.6|256
1586143500000|2020-04-06 03:25:00|18197.1|18185.1|18227.1|18215.1|18229.6|18217.6|18192.1|18180.1|168
1586143800000|2020-04-06 03:30:00|18224.6|18212.6|18239.6|18227.6|18289.6|18277.6|18219.6|18207.6|832
1586144100000|2020-04-06 03:35:00|18242.1|18230.1|18247.1|18235.1|18287.1|18275.1|18227.1|18215.1|678
1586144400000|2020-04-06 03:40:00|18249.6|18237.6|18194.6|18182.6|18252.1|18240.1|18164.6|18152.6|606
1586144700000|2020-04-06 03:45:00|18192.1|18180.1|18164.6|18152.6|18204.6|18192.6|18154.6|18142.6|405
1586145000000|2020-04-06 03:50:00|18159.6|18147.6|18164.6|18152.6|18174.6|18162.6|18129.6|18117.6|620
1586145300000|2020-04-06 03:55:00|18169.6|18157.6|18192.1|18180.1|18194.6|18182.6|18167.1|18155.1|338
1586145600000|2020-04-06 04:00:00|18189.6|18177.6|18172.1|18160.1|18219.6|18207.6|18164.6|18152.6|305
1586145900000|2020-04-06 04:05:00|18174.6|18162.6|18204.6|18192.6|18209.6|18197.6|18174.6|18162.6|272
1586146200000|2020-04-06 04:10:00|18202.1|18190.1|18222.1|18210.1|18249.6|18237.6|18184.6|18172.6|468
1586146500000|2020-04-06 04:15:00|18224.6|18212.6|18222.1|18210.1|18249.6|18237.6|18209.6|18197.6|512
1586146800000|2020-04-06 04:20:00|18224.6|18212.6|18229.6|18217.6|18244.6|18232.6|18214.6|18202.6|355
1586147100000|2020-04-06 04:25:00|18227.1|18215.1|18209.6|18197.6|18259.6|18247.6|18207.1|18195.1|260
1586147400000|2020-04-06 04:30:00|18212.1|18200.1|18209.6|18197.6|18229.6|18217.6|18194.6|18182.6|452
1586147700000|2020-04-06 04:35:00|18212.1|18200.1|18257.1|18245.1|18259.6|18247.6|18212.1|18200.1|328
1586148000000|2020-04-06 04:40:00|18259.6|18247.6|18242.1|18230.1|18274.6|18262.6|18224.6|18212.6|392
1586148300000|2020-04-06 04:45:00|18244.6|18232.6|18234.6|18222.6|18254.6|18242.6|18219.6|18207.6|195
1586148600000|2020-04-06 04:50:00|18237.1|18225.1|18319.6|18307.6|18324.6|18312.6|18229.6|18217.6|489
1586148900000|2020-04-06 04:55:00|18317.1|18305.1|18319.6|18307.6|18344.6|18332.6|18304.6|18292.6|769
1586149200000|2020-04-06 05:00:00|18324.6|18312.6|18342.1|18330.1|18364.6|18352.6|18314.6|18302.6|624
1586149500000|2020-04-06 05:05:00|18344.6|18332.6|18282.1|18270.1|18352.1|18340.1|18269.6|18257.6|714
1586149800000|2020-04-06 05:10:00|18284.6|18272.6|18277.1|18265.1|18312.1|18300.1|18267.1|18255.1|554
1586150100000|2020-04-06 05:15:00|18279.6|18267.6|18284.6|18272.6|18309.6|18297.6|18274.6|18262.6|449
1586150400000|2020-04-06 05:20:00|18289.6|18277.6|18327.1|18315.1|18327.1|18315.1|18287.1|18275.1|402
1586150700000|2020-04-06 05:25:00|18329.6|18317.6|18349.6|18337.6|18377.1|18365.1|18299.6|18287.6|706
1586151000000|2020-04-06 05:30:00|18352.1|18340.1|18454.6|18442.6|18467.1|18455.1|18349.6|18337.6|1235
1586151300000|2020-04-06 05:35:00|18457.1|18445.1|18519.6|18507.6|18539.6|18527.6|18434.6|18422.6|2117
1586151600000|2020-04-06 05:40:00|18524.6|18512.6|18564.6|18552.6|18594.6|18582.6|18509.6|18497.6|1553
1586151900000|2020-04-06 05:45:00|18562.1|18550.1|18564.6|18552.6|18624.6|18612.6|18544.6|18532.6|1634
1586152200000|2020-04-06 05:50:00|18569.6|18557.6|18644.6|18632.6|18654.6|18642.6|18549.6|18537.6|1428
1586152500000|2020-04-06 05:55:00|18642.1|18630.1|18574.6|18562.6|18642.1|18630.1|18534.6|18522.6|4779
1586152800000|2020-04-06 06:00:00|18567.1|18555.1|18637.1|18625.1|18664.6|18652.6|18549.6|18537.6|4743
1586153100000|2020-04-06 06:05:00|18639.6|18627.6|18617.1|18605.1|18704.6|18692.6|18609.6|18597.6|2673
1586153400000|2020-04-06 06:10:00|18614.6|18602.6|18569.6|18557.6|18619.6|18607.6|18547.1|18535.1|1383
1586153700000|2020-04-06 06:15:00|18567.1|18555.1|18492.1|18480.1|18567.1|18555.1|18469.6|18457.6|1426
1586154000000|2020-04-06 06:20:00|18494.6|18482.6|18547.1|18535.1|18559.6|18547.6|18469.6|18457.6|746
1586154300000|2020-04-06 06:25:00|18549.6|18537.6|18564.6|18552.6|18569.6|18557.6|18527.1|18515.1|151
1586154600000|2020-04-06 06:30:00|18567.1|18555.1|18552.1|18540.1|18574.6|18562.6|18549.6|18537.6|165
1586154900000|2020-04-06 06:35:00|18549.6|18537.6|18522.1|18510.1|18549.6|18537.6|18517.1|18505.1|60
1586155200000|2020-04-06 06:40:00|18519.6|18507.6|18527.1|18515.1|18534.6|18522.6|18502.1|18490.1|31
1586155500000|2020-04-06 06:45:00|18524.6|18512.6|18504.6|18492.6|18532.1|18520.1|18494.6|18482.6|85
1586155800000|2020-04-06 06:50:00|18502.1|18490.1|18494.6|18482.6|18504.6|18492.6|18477.1|18465.1|154
1586156100000|2020-04-06 06:55:00|18497.1|18485.1|18532.1|18520.1|18552.1|18540.1|18482.1|18470.1|123
1586156400000|2020-04-06 07:00:00|18534.6|18522.6|18552.1|18540.1|18557.1|18545.1|18502.1|18490.1|145
1586156700000|2020-04-06 07:05:00|18549.6|18537.6|18569.6|18557.6|18577.1|18565.1|18537.1|18525.1|117
1586157000000|2020-04-06 07:10:00|18572.1|18560.1|18604.6|18592.6|18607.1|18595.1|18559.6|18547.6|306
1586157300000|2020-04-06 07:15:00|18602.1|18590.1|18599.6|18587.6|18607.1|18595.1|18574.6|18562.6|145
1586157600000|2020-04-06 07:20:00|18594.6|18582.6|18557.1|18545.1|18602.1|18590.1|18557.1|18545.1|264
1586157900000|2020-04-06 07:25:00|18559.6|18547.6|18604.6|18592.6|18604.6|18592.6|18552.1|18540.1|119
1586158200000|2020-04-06 07:30:00|18602.1|18590.1|18639.6|18627.6|18664.6|18652.6|18602.1|18590.1|859
1586158500000|2020-04-06 07:35:00|18637.1|18625.1|18597.1|18585.1|18639.6|18627.6|18589.6|18577.6|340
1586158800000|2020-04-06 07:40:00|18594.6|18582.6|18549.6|18537.6|18614.6|18602.6|18544.6|18532.6|194
1586159100000|2020-04-06 07:45:00|18547.1|18535.1|18559.6|18547.6|18579.6|18567.6|18547.1|18535.1|105
1586159400000|2020-04-06 07:50:00|18557.1|18545.1|18584.6|18572.6|18587.1|18575.1|18552.1|18540.1|102
1586159700000|2020-04-06 07:55:00|18587.1|18575.1|18584.6|18572.6|18609.6|18597.6|18574.6|18562.6|117
1586160000000|2020-04-06 08:00:00|18587.1|18575.1|18532.1|18520.1|18589.6|18577.6|18529.6|18517.6|148
1586160300000|2020-04-06 08:05:00|18534.6|18522.6|18504.6|18492.6|18537.1|18525.1|18497.1|18485.1|250
1586160600000|2020-04-06 08:10:00|18499.6|18487.6|18469.6|18457.6|18514.6|18502.6|18449.6|18437.6|191
1586160900000|2020-04-06 08:15:00|18467.1|18455.1|18469.6|18457.6|18487.1|18475.1|18454.6|18442.6|140
1586161200000|2020-04-06 08:20:00|18474.6|18462.6|18449.6|18437.6|18474.6|18462.6|18427.1|18415.1|169
1586161500000|2020-04-06 08:25:00|18447.1|18435.1|18464.6|18452.6|18479.6|18467.6|18437.1|18425.1|202
1586161800000|2020-04-06 08:30:00|18467.1|18455.1|18454.6|18442.6|18474.6|18462.6|18434.6|18422.6|152
1586162100000|2020-04-06 08:35:00|18457.1|18445.1|18449.6|18437.6|18459.6|18447.6|18424.6|18412.6|127
1586162400000|2020-04-06 08:40:00|18447.1|18435.1|18464.6|18452.6|18474.6|18462.6|18444.6|18432.6|251
1586162700000|2020-04-06 08:45:00|18459.6|18447.6|18474.6|18462.6|18484.6|18472.6|18449.6|18437.6|173
1586163000000|2020-04-06 08:50:00|18472.1|18460.1|18549.6|18537.6|18579.6|18567.6|18472.1|18460.1|453
1586163300000|2020-04-06 08:55:00|18552.1|18540.1|18534.6|18522.6|18554.6|18542.6|18519.6|18507.6|490
1586163600000|2020-04-06 09:00:00|18532.1|18520.1|18492.1|18480.1|18539.6|18527.6|18489.6|18477.6|176
1586163900000|2020-04-06 09:05:00|18494.6|18482.6|18499.6|18487.6|18519.6|18507.6|18484.6|18472.6|376
1586164200000|2020-04-06 09:10:00|18494.6|18482.6|18504.6|18492.6|18504.6|18492.6|18484.6|18472.6|178
1586164500000|2020-04-06 09:15:00|18509.6|18497.6|18524.6|18512.6|18524.6|18512.6|18509.6|18497.6|138
1586164800000|2020-04-06 09:20:00|18522.1|18510.1|18529.6|18517.6|18544.6|18532.6|18514.6|18502.6|151
1586165100000|2020-04-06 09:25:00|18532.1|18520.1|18542.1|18530.1|18564.6|18552.6|18524.6|18512.6|88
1586165400000|2020-04-06 09:30:00|18544.6|18532.6|18549.6|18537.6|18554.6|18542.6|18529.6|18517.6|242
1586165700000|2020-04-06 09:35:00|18554.6|18542.6|18559.6|18547.6|18564.6|18552.6|18542.1|18530.1|70
1586166000000|2020-04-06 09:40:00|18557.1|18545.1|18619.6|18607.6|18629.6|18617.6|18554.6|18542.6|377
1586166300000|2020-04-06 09:45:00|18622.1|18610.1|18609.6|18597.6|18634.6|18622.6|18599.6|18587.6|213
1586166600000|2020-04-06 09:50:00|18612.1|18600.1|18602.1|18590.1|18624.6|18612.6|18599.6|18587.6|80
1586166900000|2020-04-06 09:55:00|18599.6|18587.6|18589.6|18577.6|18604.6|18592.6|18582.1|18570.1|164
1586167200000|2020-04-06 10:00:00|18592.1|18580.1|18597.1|18585.1|18599.6|18587.6|18579.6|18567.6|104
1586167500000|2020-04-06 10:05:00|18594.6|18582.6|18569.6|18557.6|18597.1|18585.1|18559.6|18547.6|69
1586167800000|2020-04-06 10:10:00|18572.1|18560.1|18544.6|18532.6|18572.1|18560.1|18537.1|18525.1|106
1586168100000|2020-04-06 10:15:00|18547.1|18535.1|18564.6|18552.6|18574.6|18562.6|18544.6|18532.6|119
1586168400000|2020-04-06 10:20:00|18569.6|18557.6|18562.1|18550.1|18574.6|18562.6|18544.6|18532.6|66
1586168700000|2020-04-06 10:25:00|18564.6|18552.6|18549.6|18537.6|18574.6|18562.6|18544.6|18532.6|160
1586169000000|2020-04-06 10:30:00|18544.6|18532.6|18539.6|18527.6|18554.6|18542.6|18529.6|18517.6|168
1586169300000|2020-04-06 10:35:00|18542.1|18530.1|18534.6|18522.6|18554.6|18542.6|18534.6|18522.6|63
1586169600000|2020-04-06 10:40:00|18537.1|18525.1|18564.6|18552.6|18569.6|18557.6|18534.6|18522.6|141
1586169900000|2020-04-06 10:45:00|18559.6|18547.6|18569.6|18557.6|18577.1|18565.1|18547.1|18535.1|107
1586170200000|2020-04-06 10:50:00|18572.1|18560.1|18559.6|18547.6|18574.6|18562.6|18554.6|18542.6|32
1586170500000|2020-04-06 10:55:00|18562.1|18550.1|18564.6|18552.6|18574.6|18562.6|18557.1|18545.1|39
1586170800000|2020-04-06 11:00:00|18562.1|18550.1|18532.1|18520.1|18564.6|18552.6|18532.1|18520.1|90
1586171100000|2020-04-06 11:05:00|18534.6|18522.6|18539.6|18527.6|18539.6|18527.6|18524.6|18512.6|55
1586171400000|2020-04-06 11:10:00|18537.1|18525.1|18529.6|18517.6|18544.6|18532.6|18527.1|18515.1|114
1586171700000|2020-04-06 11:15:00|18527.1|18515.1|18497.1|18485.1|18529.6|18517.6|18489.6|18477.6|186
1586172000000|2020-04-06 11:20:00|18499.6|18487.6|18507.1|18495.1|18514.6|18502.6|18494.6|18482.6|76
1586172300000|2020-04-06 11:25:00|18504.6|18492.6|18509.6|18497.6|18514.6|18502.6|18497.1|18485.1|75
1586172600000|2020-04-06 11:30:00|18507.1|18495.1|18517.1|18505.1|18527.1|18515.1|18504.6|18492.6|58
1586172900000|2020-04-06 11:35:00|18519.6|18507.6|18524.6|18512.6|18534.6|18522.6|18509.6|18497.6|66
1586173200000|2020-04-06 11:40:00|18527.1|18515.1|18544.6|18532.6|18557.1|18545.1|18524.6|18512.6|65
1586173500000|2020-04-06 11:45:00|18547.1|18535.1|18549.6|18537.6|18557.1|18545.1|18534.6|18522.6|79
1586173800000|2020-04-06 11:50:00|18547.1|18535.1|18532.1|18520.1|18549.6|18537.6|18532.1|18520.1|33
1586174100000|2020-04-06 11:55:00|18534.6|18522.6|18529.6|18517.6|18534.6|18522.6|18517.1|18505.1|44
1586174400000|2020-04-06 12:00:00|18527.1|18515.1|18494.6|18482.6|18527.1|18515.1|18494.6|18482.6|60
1586174700000|2020-04-06 12:05:00|18499.6|18487.6|18489.6|18477.6|18499.6|18487.6|18472.1|18460.1|64
1586175000000|2020-04-06 12:10:00|18487.1|18475.1|18514.6|18502.6|18514.6|18502.6|18484.6|18472.6|73
1586175300000|2020-04-06 12:15:00|18517.1|18505.1|18497.1|18485.1|18519.6|18507.6|18479.6|18467.6|221
1586175600000|2020-04-06 12:20:00|18494.6|18482.6|18512.1|18500.1|18514.6|18502.6|18479.6|18467.6|54
1586175900000|2020-04-06 12:25:00|18514.6|18502.6|18499.6|18487.6|18519.6|18507.6|18497.1|18485.1|31
1586176200000|2020-04-06 12:30:00|18497.1|18485.1|18504.6|18492.6|18512.1|18500.1|18494.6|18482.6|40
1586176500000|2020-04-06 12:35:00|18507.1|18495.1|18512.1|18500.1|18519.6|18507.6|18504.6|18492.6|56
1586176800000|2020-04-06 12:40:00|18514.6|18502.6|18514.6|18502.6|18522.1|18510.1|18509.6|18497.6|303
1586177100000|2020-04-06 12:45:00|18512.1|18500.1|18539.6|18527.6|18549.6|18537.6|18509.6|18497.6|195
1586177400000|2020-04-06 12:50:00|18542.1|18530.1|18564.6|18552.6|18579.6|18567.6|18539.6|18527.6|127
1586177700000|2020-04-06 12:55:00|18567.1|18555.1|18559.6|18547.6|18574.6|18562.6|18552.1|18540.1|91
1586178000000|2020-04-06 13:00:00|18562.1|18550.1|18559.6|18547.6|18567.1|18555.1|18539.6|18527.6|138
1586178300000|2020-04-06 13:05:00|18562.1|18550.1|18559.6|18547.6|18569.6|18557.6|18559.6|18547.6|74
1586178600000|2020-04-06 13:10:00|18562.1|18550.1|18564.6|18552.6|18569.6|18557.6|18559.6|18547.6|137
1586178900000|2020-04-06 13:15:00|18567.1|18555.1|18599.6|18587.6|18599.6|18587.6|18564.6|18552.6|114
1586179200000|2020-04-06 13:20:00|18597.1|18585.1|18594.6|18582.6|18614.6|18602.6|18584.6|18572.6|105
1586179500000|2020-04-06 13:25:00|18599.6|18587.6|18599.6|18587.6|18609.6|18597.6|18594.6|18582.6|116
1586179800000|2020-04-06 13:30:00|18602.1|18590.1|18549.6|18537.6|18617.1|18605.1|18547.1|18535.1|429
1586180100000|2020-04-06 13:35:00|18547.1|18535.1|18542.1|18530.1|18559.6|18547.6|18529.6|18517.6|208
1586180400000|2020-04-06 13:40:00|18544.6|18532.6|18569.6|18557.6|18574.6|18562.6|18539.6|18527.6|189
1586180700000|2020-04-06 13:45:00|18564.6|18552.6|18597.1|18585.1|18609.6|18597.6|18564.6|18552.6|341
1586181000000|2020-04-06 13:50:00|18599.6|18587.6|18659.6|18647.6|18669.6|18657.6|18597.1|18585.1|686
1586181300000|2020-04-06 13:55:00|18662.1|18650.1|18674.6|18662.6|18684.6|18672.6|18629.6|18617.6|402
1586181600000|2020-04-06 14:00:00|18677.1|18665.1|18709.6|18697.6|18749.6|18737.6|18667.1|18655.1|462
1586181900000|2020-04-06 14:05:00|18712.1|18700.1|18734.6|18722.6|18734.6|18722.6|18684.6|18672.6|238
1586182200000|2020-04-06 14:10:00|18732.1|18720.1|18697.1|18685.1|18739.6|18727.6|18697.1|18685.1|304
1586182500000|2020-04-06 14:15:00|18699.6|18687.6|18759.6|18747.6|18764.6|18752.6|18699.6|18687.6|285
1586182800000|2020-04-06 14:20:00|18762.1|18750.1|18754.6|18742.6|18782.1|18770.1|18749.6|18737.6|365
1586183100000|2020-04-06 14:25:00|18759.6|18747.6|18722.1|18710.1|18764.6|18752.6|18714.6|18702.6|272
1586183400000|2020-04-06 14:30:00|18719.6|18707.6|18712.1|18700.1|18732.1|18720.1|18689.6|18677.6|260
1586183700000|2020-04-06 14:35:00|18714.6|18702.6|18744.6|18732.6|18749.6|18737.6|18697.1|18685.1|198
1586184000000|2020-04-06 14:40:00|18747.1|18735.1|18689.6|18677.6|18749.6|18737.6|18687.1|18675.1|162
1586184300000|2020-04-06 14:45:00|18687.1|18675.1|18662.1|18650.1|18704.6|18692.6|18654.6|18642.6|219
1586184600000|2020-04-06 14:50:00|18659.6|18647.6|18694.6|18682.6|18699.6|18687.6|18659.6|18647.6|188
1586184900000|2020-04-06 14:55:00|18697.1|18685.1|18702.1|18690.1|18704.6|18692.6|18684.6|18672.6|159
1586185200000|2020-04-06 15:00:00|18704.6|18692.6|18714.6|18702.6|18719.6|18707.6|18679.6|18667.6|285
1586185500000|2020-04-06 15:05:00|18719.6|18707.6|18719.6|18707.6|18729.6|18717.6|18704.6|18692.6|121
1586185800000|2020-04-06 15:10:00|18722.1|18710.1|18724.6|18712.6|18729.6|18717.6|18704.6|18692.6|174
1586186100000|2020-04-06 15:15:00|18722.1|18710.1|18704.6|18692.6|18729.6|18717.6|18704.6|18692.6|198
1586186400000|2020-04-06 15:20:00|18702.1|18690.1|18679.6|18667.6|18709.6|18697.6|18677.1|18665.1|236
1586186700000|2020-04-06 15:25:00|18682.1|18670.1|18699.6|18687.6|18709.6|18697.6|18679.6|18667.6|636
1586187000000|2020-04-06 15:30:00|18694.6|18682.6|18694.6|18682.6|18714.6|18702.6|18669.6|18657.6|549
1586187300000|2020-04-06 15:35:00|18697.1|18685.1|18679.6|18667.6|18697.1|18685.1|18662.1|18650.1|291
1586187600000|2020-04-06 15:40:00|18682.1|18670.1|18689.6|18677.6|18704.6|18692.6|18677.1|18665.1|142
1586187900000|2020-04-06 15:45:00|18687.1|18675.1|18704.6|18692.6|18717.1|18705.1|18682.1|18670.1|236
1586188200000|2020-04-06 15:50:00|18709.6|18697.6|18729.6|18717.6|18732.1|18720.1|18699.6|18687.6|193
1586188500000|2020-04-06 15:55:00|18727.1|18715.1|18704.6|18692.6|18727.1|18715.1|18702.1|18690.1|126
1586188800000|2020-04-06 16:00:00|18707.1|18695.1|18724.6|18712.6|18727.1|18715.1|18694.6|18682.6|225
1586189100000|2020-04-06 16:05:00|18722.1|18710.1|18729.6|18717.6|18729.6|18717.6|18699.6|18687.6|158
1586189400000|2020-04-06 16:10:00|18724.6|18712.6|18739.6|18727.6|18739.6|18727.6|18709.6|18697.6|124
1586189700000|2020-04-06 16:15:00|18734.6|18722.6|18754.6|18742.6|18754.6|18742.6|18729.6|18717.6|187
1586190000000|2020-04-06 16:20:00|18757.1|18745.1|18779.6|18767.6|18784.6|18772.6|18754.6|18742.6|210
1586190300000|2020-04-06 16:25:00|18784.6|18772.6|18757.1|18745.1|18784.6|18772.6|18749.6|18737.6|231
1586190600000|2020-04-06 16:30:00|18754.6|18742.6|18739.6|18727.6|18764.6|18752.6|18722.1|18710.1|153
1586190900000|2020-04-06 16:35:00|18737.1|18725.1|18734.6|18722.6|18749.6|18737.6|18722.1|18710.1|144
1586191200000|2020-04-06 16:40:00|18739.6|18727.6|18719.6|18707.6|18744.6|18732.6|18709.6|18697.6|172
1586191500000|2020-04-06 16:45:00|18717.1|18705.1|18704.6|18692.6|18724.6|18712.6|18699.6|18687.6|67
1586191800000|2020-04-06 16:50:00|18702.1|18690.1|18704.6|18692.6|18712.1|18700.1|18689.6|18677.6|209
1586192100000|2020-04-06 16:55:00|18702.1|18690.1|18734.6|18722.6|18734.6|18722.6|18699.6|18687.6|181
1586192400000|2020-04-06 17:00:00|18732.1|18720.1|18729.6|18717.6|18744.6|18732.6|18724.6|18712.6|280
1586192700000|2020-04-06 17:05:00|18727.1|18715.1|18739.6|18727.6|18744.6|18732.6|18719.6|18707.6|62
1586193000000|2020-04-06 17:10:00|18734.6|18722.6|18737.1|18725.1|18754.6|18742.6|18732.1|18720.1|90
1586193300000|2020-04-06 17:15:00|18739.6|18727.6|18724.6|18712.6|18739.6|18727.6|18714.6|18702.6|72
1586193600000|2020-04-06 17:20:00|18722.1|18710.1|18739.6|18727.6|18739.6|18727.6|18719.6|18707.6|114
1586193900000|2020-04-06 17:25:00|18742.1|18730.1|18724.6|18712.6|18742.1|18730.1|18719.6|18707.6|68
1586194200000|2020-04-06 17:30:00|18722.1|18710.1|18704.6|18692.6|18729.6|18717.6|18699.6|18687.6|68
1586194500000|2020-04-06 17:35:00|18709.6|18697.6|18729.6|18717.6|18734.6|18722.6|18709.6|18697.6|63
1586194800000|2020-04-06 17:40:00|18727.1|18715.1|18759.6|18747.6|18759.6|18747.6|18724.6|18712.6|98
1586195100000|2020-04-06 17:45:00|18757.1|18745.1|18769.6|18757.6|18777.1|18765.1|18739.6|18727.6|113
1586195400000|2020-04-06 17:50:00|18767.1|18755.1|18762.1|18750.1|18774.6|18762.6|18759.6|18747.6|109
1586195700000|2020-04-06 17:55:00|18764.6|18752.6|18754.6|18742.6|18764.6|18752.6|18744.6|18732.6|146
1586196000000|2020-04-06 18:00:00|18752.1|18740.1|18729.6|18717.6|18754.6|18742.6|18719.6|18707.6|107
1586196300000|2020-04-06 18:05:00|18732.1|18720.1|18704.6|18692.6|18732.1|18720.1|18702.1|18690.1|78
1586196600000|2020-04-06 18:10:00|18702.1|18690.1|18709.6|18697.6|18737.1|18725.1|18699.6|18687.6|255
1586196900000|2020-04-06 18:15:00|18714.6|18702.6|18712.1|18700.1|18719.6|18707.6|18704.6|18692.6|82
1586197200000|2020-04-06 18:20:00|18714.6|18702.6|18719.6|18707.6|18722.1|18710.1|18692.1|18680.1|76
1586197500000|2020-04-06 18:25:00|18722.1|18710.1|18714.6|18702.6|18729.6|18717.6|18707.1|18695.1|151
1586197800000|2020-04-06 18:30:00|18717.1|18705.1|18714.6|18702.6|18734.6|18722.6|18704.6|18692.6|128
1586198100000|2020-04-06 18:35:00|18717.1|18705.1|18734.6|18722.6|18739.6|18727.6|18714.6|18702.6|161
1586198400000|2020-04-06 18:40:00|18737.1|18725.1|18739.6|18727.6|18744.6|18732.6|18724.6|18712.6|152
1586198700000|2020-04-06 18:45:00|18742.1|18730.1|18747.1|18735.1|18749.6|18737.6|18739.6|18727.6|86
1586199000000|2020-04-06 18:50:00|18749.6|18737.6|18749.6|18737.6|18754.6|18742.6|18744.6|18732.6|49
1586199300000|2020-04-06 18:55:00|18752.1|18740.1|18759.6|18747.6|18774.6|18762.6|18749.6|18737.6|86
1586199600000|2020-04-06 19:00:00|18757.1|18745.1|18754.6|18742.6|18762.1|18750.1|18734.6|18722.6|183
1586199900000|2020-04-06 19:05:00|18757.1|18745.1|18794.6|18782.6|18794.6|18782.6|18754.6|18742.6|251
1586200200000|2020-04-06 19:10:00|18792.1|18780.1|18764.6|18752.6|18794.6|18782.6|18754.6|18742.6|192
1586200500000|2020-04-06 19:15:00|18762.1|18750.1|18729.6|18717.6|18777.1|18765.1|18727.1|18715.1|184
1586200800000|2020-04-06 19:20:00|18732.1|18720.1|18769.6|18757.6|18769.6|18757.6|18729.6|18717.6|156
1586201100000|2020-04-06 19:25:00|18772.1|18760.1|18782.1|18770.1|18787.1|18775.1|18754.6|18742.6|135
1586201400000|2020-04-06 19:30:00|18779.6|18767.6|18799.6|18787.6|18824.6|18812.6|18764.6|18752.6|207
1586201700000|2020-04-06 19:35:00|18804.6|18792.6|18839.6|18827.6|18844.6|18832.6|18794.6|18782.6|264
1586202000000|2020-04-06 19:40:00|18844.6|18832.6|18854.6|18842.6|18859.6|18847.6|18834.6|18822.6|421
1586202300000|2020-04-06 19:45:00|18859.6|18847.6|18864.6|18852.6|18869.6|18857.6|18844.6|18832.6|383
1586202600000|2020-04-06 19:50:00|18869.6|18857.6|18969.6|18957.6|18969.6|18957.6|18869.6|18857.6|1215
1586202900000|2020-04-06 19:55:00|18972.1|18960.1|18939.6|18927.6|18979.6|18967.6|18924.6|18912.6|1244
1586203200000|2020-04-06 20:00:00|18937.1|18925.1|18934.6|18922.6|18939.6|18927.6|18917.1|18905.1|271
1586203500000|2020-04-06 20:05:00|18937.1|18925.1|18934.6|18922.6|18949.6|18937.6|18929.6|18917.6|149
1586203800000|2020-04-06 20:10:00|18932.1|18920.1|18929.6|18917.6|18939.6|18927.6|18919.6|18907.6|129
1586204100000|2020-04-06 20:15:00|18933.6|18913.6|18933.6|18913.6|18938.6|18918.6|18928.6|18908.6|32
1586204400000|2020-04-06 20:20:00|18938.6|18918.6|18936.1|18916.1|18943.6|18923.6|18933.6|18913.6|19
1586204700000|2020-04-06 20:25:00|18933.6|18913.6|18921.1|18901.1|18933.6|18913.6|18913.6|18893.6|51
1586205000000|2020-04-06 20:30:00|18923.6|18903.6|18921.1|18901.1|18923.6|18903.6|18908.6|18888.6|41
1586205300000|2020-04-06 20:35:00|18918.6|18898.6|18903.6|18883.6|18923.6|18903.6|18903.6|18883.6|19
1586205600000|2020-04-06 20:40:00|18908.6|18888.6|18903.6|18883.6|18908.6|18888.6|18903.6|18883.6|11
1586205900000|2020-04-06 20:45:00|18908.6|18888.6|18903.6|18883.6|18913.6|18893.6|18901.1|18881.1|32
1586206200000|2020-04-06 20:50:00|18901.1|18881.1|18913.6|18893.6|18916.1|18896.1|18901.1|18881.1|10
1586206500000|2020-04-06 20:55:00|18916.1|18896.1|18914.7|18879.7|18918.6|18898.6|18908.6|18879.7|6
1586206800000|2020-04-06 21:00:00|18914.5|18879.5|18920|18885|18921.6|18886.6|18913.3|18878.3|0
1586207100000|2020-04-06 21:05:00|18920.9|18885.9|18922.6|18887.6|18922.6|18887.6|18915|18880|0
1586207400000|2020-04-06 21:10:00|18921.2|18886.2|18917.9|18882.9|18922.7|18887.7|18916.2|18881.2|0
1586207700000|2020-04-06 21:15:00|18918.1|18883.1|18919.3|18884.3|18920.4|18885.4|18916.1|18881.1|0
1586208000000|2020-04-06 21:20:00|18919.5|18884.5|18919|18884|18919.7|18884.7|18914.3|18879.3|0
1586208300000|2020-04-06 21:25:00|18919.6|18884.6|18919.7|18884.7|18920|18885|18919|18884|0
1586208600000|2020-04-06 21:30:00|18920.4|18885.4|18919.5|18884.5|18920.4|18885.4|18916.8|18881.8|0
1586208900000|2020-04-06 21:35:00|18920.4|18885.4|18923.4|18888.4|18923.4|18888.4|18919.7|18884.7|0
1586209200000|2020-04-06 21:40:00|18924|18889|18923.6|18888.6|18927.6|18892.6|18921.7|18886.7|0
1586209500000|2020-04-06 21:45:00|18922.5|18887.5|18921.3|18886.3|18926.4|18891.4|18919.3|18884.3|0
1586209800000|2020-04-06 21:50:00|18921.1|18886.1|18922.8|18887.8|18923|18888|18919|18884|0
1586210100000|2020-04-06 21:55:00|18922.6|18887.6|18921.5|18886.5|18922.6|18887.6|18920.1|18885.1|0
1586210400000|2020-04-06 22:00:00|18915.2|18880.2|18881.1|18861.1|18916.1|18891.1|18881.1|18861.1|9
1586210700000|2020-04-06 22:05:00|18878.6|18858.6|18866.1|18846.1|18896.1|18876.1|18853.6|18833.6|31
1586211000000|2020-04-06 22:10:00|18863.6|18843.6|18881.1|18861.1|18883.6|18863.6|18863.6|18843.6|10
1586211300000|2020-04-06 22:15:00|18883.6|18863.6|18901.1|18881.1|18908.6|18888.6|18883.6|18863.6|18
1586211600000|2020-04-06 22:20:00|18898.6|18878.6|18871.1|18851.1|18898.6|18878.6|18866.1|18846.1|35
1586211900000|2020-04-06 22:25:00|18868.6|18848.6|18861.1|18841.1|18868.6|18848.6|18846.1|18826.1|43
1586212200000|2020-04-06 22:30:00|18863.6|18843.6|18838.6|18818.6|18876.1|18856.1|18838.6|18818.6|12
1586212500000|2020-04-06 22:35:00|18841.1|18821.1|18853.6|18833.6|18853.6|18833.6|18838.6|18818.6|6
1586212800000|2020-04-06 22:40:00|18851.1|18831.1|18856.1|18836.1|18863.6|18843.6|18841.1|18821.1|19
1586213100000|2020-04-06 22:45:00|18858.6|18838.6|18833.6|18813.6|18868.6|18848.6|18828.6|18808.6|32
1586213400000|2020-04-06 22:50:00|18831.1|18811.1|18846.1|18826.1|18848.6|18828.6|18831.1|18811.1|22
1586213700000|2020-04-06 22:55:00|18848.6|18828.6|18841.1|18821.1|18848.6|18828.6|18836.1|18816.1|2
1586214000000|2020-04-06 23:00:00|18838.6|18818.6|18828.6|18808.6|18843.6|18823.6|18823.6|18803.6|27
1586214300000|2020-04-06 23:05:00|18826.1|18806.1|18846.1|18826.1|18858.6|18838.6|18826.1|18806.1|57
1586214600000|2020-04-06 23:10:00|18843.6|18823.6|18863.6|18843.6|18868.6|18848.6|18841.1|18821.1|58
1586214900000|2020-04-06 23:15:00|18858.6|18838.6|18856.1|18836.1|18863.6|18843.6|18848.6|18828.6|19
1586215200000|2020-04-06 23:20:00|18853.6|18833.6|18918.6|18898.6|18918.6|18898.6|18851.1|18831.1|231
1586215500000|2020-04-06 23:25:00|18916.1|18896.1|18886.1|18866.1|18916.1|18896.1|18873.6|18853.6|90
1586215800000|2020-04-06 23:30:00|18882.1|18870.1|18954.6|18942.6|18964.6|18952.6|18882.1|18870.1|33535
1586216100000|2020-04-06 23:35:00|18957.1|18945.1|18929.6|18917.6|18974.6|18962.6|18904.6|18892.6|344
1586216400000|2020-04-06 23:40:00|18932.1|18920.1|18949.6|18937.6|18994.6|18982.6|18932.1|18920.1|549
1586216700000|2020-04-06 23:45:00|18947.1|18935.1|18884.6|18872.6|18957.1|18945.1|18879.6|18867.6|809
1586217000000|2020-04-06 23:50:00|18887.1|18875.1|18914.6|18902.6|18924.6|18912.6|18884.6|18872.6|422
1586217300000|2020-04-06 23:55:00|18917.1|18905.1|19017.1|19005.1|19019.6|19007.6|18914.6|18902.6|911
1586217600000|2020-04-07 00:00:00|19014.6|19002.6|19089.6|19077.6|19104.6|19092.6|18937.1|18925.1|2380
1586217900000|2020-04-07 00:05:00|19092.1|19080.1|19124.6|19112.6|19157.1|19145.1|19074.6|19062.6|1821
1586218200000|2020-04-07 00:10:00|19119.6|19107.6|19099.6|19087.6|19127.1|19115.1|19069.6|19057.6|1190
1586218500000|2020-04-07 00:15:00|19097.1|19085.1|19044.6|19032.6|19117.1|19105.1|18994.6|18982.6|1428
1586218800000|2020-04-07 00:20:00|19049.6|19037.6|19087.1|19075.1|19099.6|19087.6|19034.6|19022.6|769
1586219100000|2020-04-07 00:25:00|19084.6|19072.6|19044.6|19032.6|19109.6|19097.6|19029.6|19017.6|617
1586219400000|2020-04-07 00:30:00|19047.1|19035.1|19009.6|18997.6|19059.6|19047.6|19009.6|18997.6|679
1586219700000|2020-04-07 00:35:00|19012.1|19000.1|18957.1|18945.1|19012.1|19000.1|18939.6|18927.6|1434
1586220000000|2020-04-07 00:40:00|18954.6|18942.6|18894.6|18882.6|18969.6|18957.6|18879.6|18867.6|822
1586220300000|2020-04-07 00:45:00|18899.6|18887.6|18964.6|18952.6|18984.6|18972.6|18894.6|18882.6|859
1586220600000|2020-04-07 00:50:00|18962.1|18950.1|18944.6|18932.6|18979.6|18967.6|18929.6|18917.6|352
1586220900000|2020-04-07 00:55:00|18947.1|18935.1|18979.6|18967.6|19034.6|19022.6|18942.1|18930.1|707
1586221200000|2020-04-07 01:00:00|18982.1|18970.1|18994.6|18982.6|19059.6|19047.6|18982.1|18970.1|580
1586221500000|2020-04-07 01:05:00|18997.1|18985.1|19019.6|19007.6|19034.6|19022.6|18979.6|18967.6|434
1586221800000|2020-04-07 01:10:00|19022.1|19010.1|19024.7|19012.7|19034.6|19022.6|18984.6|18972.6|348
1586222100000|2020-04-07 01:15:00|19022.2|19010.2|19069.7|19057.7|19074.7|19062.7|19004.7|18992.7|625
1586222400000|2020-04-07 01:20:00|19072.2|19060.2|19027.2|19015.2|19084.7|19072.7|19027.2|19015.2|675
1586222700000|2020-04-07 01:25:00|19029.7|19017.7|19017.2|19005.2|19054.7|19042.7|18999.7|18987.7|422
1586223000000|2020-04-07 01:30:00|19014.7|19002.7|18984.7|18972.7|19024.7|19012.7|18959.7|18947.7|473
1586223300000|2020-04-07 01:35:00|18982.2|18970.2|18969.7|18957.7|19014.7|19002.7|18959.7|18947.7|608
1586223600000|2020-04-07 01:40:00|18967.2|18955.2|18979.7|18967.7|18994.7|18982.7|18927.2|18915.2|637
1586223900000|2020-04-07 01:45:00|18977.2|18965.2|19019.7|19007.7|19022.2|19010.2|18964.7|18952.7|419
1586224200000|2020-04-07 01:50:00|19017.2|19005.2|18967.2|18955.2|19022.2|19010.2|18959.7|18947.7|363
1586224500000|2020-04-07 01:55:00|18969.7|18957.7|18929.7|18917.7|18969.7|18957.7|18919.7|18907.7|518
1586224800000|2020-04-07 02:00:00|18927.2|18915.2|18942.2|18930.2|18972.2|18960.2|18919.7|18907.7|421
1586225100000|2020-04-07 02:05:00|18939.7|18927.7|18899.7|18887.7|18944.7|18932.7|18884.7|18872.7|401
1586225400000|2020-04-07 02:10:00|18897.2|18885.2|18834.7|18822.7|18912.2|18900.2|18829.7|18817.7|740
1586225700000|2020-04-07 02:15:00|18832.2|18820.2|18744.7|18732.7|18854.7|18842.7|18744.7|18732.7|1317
1586226000000|2020-04-07 02:20:00|18739.7|18727.7|18779.7|18767.7|18794.7|18782.7|18727.2|18715.2|799
1586226300000|2020-04-07 02:25:00|18782.2|18770.2|18792.2|18780.2|18799.7|18787.7|18739.7|18727.7|610
1586226600000|2020-04-07 02:30:00|18784.7|18772.7|18774.7|18762.7|18804.7|18792.7|18762.2|18750.2|386
1586226900000|2020-04-07 02:35:00|18779.7|18767.7|18814.7|18802.7|18829.7|18817.7|18754.7|18742.7|475
1586227200000|2020-04-07 02:40:00|18817.2|18805.2|18814.7|18802.7|18832.2|18820.2|18794.7|18782.7|390
1586227500000|2020-04-07 02:45:00|18817.2|18805.2|18797.2|18785.2|18822.2|18810.2|18789.7|18777.7|164
1586227800000|2020-04-07 02:50:00|18799.7|18787.7|18804.7|18792.7|18804.7|18792.7|18769.7|18757.7|280
1586228100000|2020-04-07 02:55:00|18802.2|18790.2|18822.2|18810.2|18837.2|18825.2|18784.7|18772.7|289
1586228400000|2020-04-07 03:00:00|18824.7|18812.7|18824.7|18812.7|18827.2|18815.2|18799.7|18787.7|290
1586228700000|2020-04-07 03:05:00|18822.2|18810.2|18814.7|18802.7|18827.2|18815.2|18792.2|18780.2|169
1586229000000|2020-04-07 03:10:00|18817.2|18805.2|18779.7|18767.7|18824.7|18812.7|18779.7|18767.7|277
1586229300000|2020-04-07 03:15:00|18782.2|18770.2|18774.7|18762.7|18784.7|18772.7|18749.7|18737.7|238
1586229600000|2020-04-07 03:20:00|18772.2|18760.2|18749.7|18737.7|18777.2|18765.2|18734.7|18722.7|316
1586229900000|2020-04-07 03:25:00|18747.2|18735.2|18752.2|18740.2|18759.7|18747.7|18729.7|18717.7|228
1586230200000|2020-04-07 03:30:00|18754.7|18742.7|18699.7|18687.7|18754.7|18742.7|18659.7|18647.7|1261
1586230500000|2020-04-07 03:35:00|18702.2|18690.2|18709.7|18697.7|18749.7|18737.7|18692.2|18680.2|587
1586230800000|2020-04-07 03:40:00|18704.7|18692.7|18679.7|18667.7|18729.7|18717.7|18677.2|18665.2|473
1586231100000|2020-04-07 03:45:00|18677.2|18665.2|18599.7|18587.7|18677.2|18665.2|18594.7|18582.7|949
1586231400000|2020-04-07 03:50:00|18604.7|18592.7|18549.7|18537.7|18619.7|18607.7|18527.2|18515.2|1267
1586231700000|2020-04-07 03:55:00|18547.2|18535.2|18587.2|18575.2|18604.7|18592.7|18547.2|18535.2|778
1586232000000|2020-04-07 04:00:00|18589.7|18577.7|18574.7|18562.7|18619.7|18607.7|18559.7|18547.7|519
1586232300000|2020-04-07 04:05:00|18572.2|18560.2|18649.7|18637.7|18664.7|18652.7|18572.2|18560.2|447
1586232600000|2020-04-07 04:10:00|18647.2|18635.2|18624.7|18612.7|18659.7|18647.7|18604.7|18592.7|348
1586232900000|2020-04-07 04:15:00|18627.2|18615.2|18684.7|18672.7|18687.2|18675.2|18624.7|18612.7|467
1586233200000|2020-04-07 04:20:00|18687.2|18675.2|18709.7|18697.7|18764.7|18752.7|18687.2|18675.2|873
1586233500000|2020-04-07 04:25:00|18707.2|18695.2|18709.7|18697.7|18714.7|18702.7|18672.2|18660.2|326
1586233800000|2020-04-07 04:30:00|18707.2|18695.2|18669.7|18657.7|18707.2|18695.2|18644.7|18632.7|366
1586234100000|2020-04-07 04:35:00|18667.2|18655.2|18664.7|18652.7|18694.7|18682.7|18634.7|18622.7|277
1586234400000|2020-04-07 04:40:00|18662.2|18650.2|18669.7|18657.7|18669.7|18657.7|18629.7|18617.7|299
1586234700000|2020-04-07 04:45:00|18664.7|18652.7|18714.7|18702.7|18719.7|18707.7|18652.2|18640.2|328
1586235000000|2020-04-07 04:50:00|18712.2|18700.2|18744.7|18732.7|18754.7|18742.7|18702.2|18690.2|313
1586235300000|2020-04-07 04:55:00|18742.2|18730.2|18819.7|18807.7|18819.7|18807.7|18714.7|18702.7|604
1586235600000|2020-04-07 05:00:00|18814.7|18802.7|18724.7|18712.7|18829.7|18817.7|18719.7|18707.7|739
1586235900000|2020-04-07 05:05:00|18727.2|18715.2|18802.2|18790.2|18819.7|18807.7|18717.2|18705.2|849
1586236200000|2020-04-07 05:10:00|18804.7|18792.7|18767.2|18755.2|18804.7|18792.7|18739.7|18727.7|524
1586236500000|2020-04-07 05:15:00|18764.7|18752.7|18762.2|18750.2|18767.2|18755.2|18719.7|18707.7|324
1586236800000|2020-04-07 05:20:00|18764.7|18752.7|18764.7|18752.7|18789.7|18777.7|18747.2|18735.2|450
1586237100000|2020-04-07 05:25:00|18767.2|18755.2|18744.7|18732.7|18774.7|18762.7|18727.2|18715.2|772
1586237400000|2020-04-07 05:30:00|18739.7|18727.7|18729.7|18717.7|18742.2|18730.2|18684.7|18672.7|942
1586237700000|2020-04-07 05:35:00|18734.7|18722.7|18887.2|18875.2|18937.2|18925.2|18724.7|18712.7|1289
1586238000000|2020-04-07 05:40:00|18889.7|18877.7|18939.7|18927.7|18944.7|18932.7|18877.2|18865.2|1269
1586238300000|2020-04-07 05:45:00|18942.2|18930.2|18974.7|18962.7|18994.7|18982.7|18932.2|18920.2|1201
1586238600000|2020-04-07 05:50:00|18977.2|18965.2|18984.7|18972.7|19017.2|19005.2|18949.7|18937.7|1601
1586238900000|2020-04-07 05:55:00|18979.7|18967.7|18947.2|18935.2|18994.7|18982.7|18924.7|18912.7|2706
1586239200000|2020-04-07 06:00:00|18939.7|18927.7|18954.7|18942.7|18979.7|18967.7|18899.7|18887.7|2474
1586239500000|2020-04-07 06:05:00|18957.2|18945.2|19042.2|19030.2|19064.7|19052.7|18954.7|18942.7|1697
1586239800000|2020-04-07 06:10:00|19044.7|19032.7|19154.7|19142.7|19154.7|19142.7|19022.2|19010.2|1976
1586240100000|2020-04-07 06:15:00|19152.2|19140.2|19212.2|19200.2|19219.7|19207.7|19082.2|19070.2|2669
1586240400000|2020-04-07 06:20:00|19209.7|19197.7|19167.2|19155.2|19244.7|19232.7|19134.7|19122.7|1175
1586240700000|2020-04-07 06:25:00|19169.7|19157.7|19152.2|19140.2|19189.7|19177.7|19144.7|19132.7|314
1586241000000|2020-04-07 06:30:00|19149.7|19137.7|19149.7|19137.7|19157.2|19145.2|19107.2|19095.2|221
1586241300000|2020-04-07 06:35:00|19147.2|19135.2|19157.2|19145.2|19159.7|19147.7|19134.7|19122.7|77
1586241600000|2020-04-07 06:40:00|19152.2|19140.2|19174.7|19162.7|19182.2|19170.2|19149.7|19137.7|50
1586241900000|2020-04-07 06:45:00|19172.2|19160.2|19179.7|19167.7|19179.7|19167.7|19154.7|19142.7|105
1586242200000|2020-04-07 06:50:00|19177.2|19165.2|19222.2|19210.2|19227.2|19215.2|19177.2|19165.2|58
1586242500000|2020-04-07 06:55:00|19227.2|19215.2|19277.2|19265.2|19287.2|19275.2|19224.7|19212.7|438
1586242800000|2020-04-07 07:00:00|19274.7|19262.7|19329.7|19317.7|19357.2|19345.2|19262.2|19250.2|314
1586243100000|2020-04-07 07:05:00|19332.2|19320.2|19312.2|19300.2|19342.2|19330.2|19289.7|19277.7|429
1586243400000|2020-04-07 07:10:00|19309.7|19297.7|19299.7|19287.7|19329.7|19317.7|19299.7|19287.7|240
1586243700000|2020-04-07 07:15:00|19304.7|19292.7|19274.7|19262.7|19307.2|19295.2|19264.7|19252.7|226
1586244000000|2020-04-07 07:20:00|19272.2|19260.2|19261.7|19250.7|19314.7|19302.7|19259.2|19248.2|272
1586244300000|2020-04-07 07:25:00|19264.2|19253.2|19264.2|19253.2|19276.7|19265.7|19244.2|19233.2|163
1586244600000|2020-04-07 07:30:00|19266.7|19255.7|19264.2|19253.2|19274.2|19263.2|19196.7|19185.7|326
1586244900000|2020-04-07 07:35:00|19266.7|19255.7|19289.2|19278.2|19311.7|19300.7|19249.2|19238.2|186
1586245200000|2020-04-07 07:40:00|19286.7|19275.7|19324.2|19313.2|19339.2|19328.2|19281.7|19270.7|592
1586245500000|2020-04-07 07:45:00|19326.7|19315.7|19419.2|19408.2|19419.2|19408.2|19319.2|19308.2|727
1586245800000|2020-04-07 07:50:00|19421.7|19410.7|19406.7|19395.7|19466.7|19455.7|19391.7|19380.7|434
1586246100000|2020-04-07 07:55:00|19409.2|19398.2|19389.2|19378.2|19416.7|19405.7|19379.2|19368.2|399
1586246400000|2020-04-07 08:00:00|19386.7|19375.7|19426.7|19415.7|19431.7|19420.7|19384.2|19373.2|355
1586246700000|2020-04-07 08:05:00|19424.2|19413.2|19411.7|19400.7|19449.2|19438.2|19381.7|19370.7|145
1586247000000|2020-04-07 08:10:00|19414.2|19403.2|19459.2|19448.2|19479.2|19468.2|19411.7|19400.7|337
1586247300000|2020-04-07 08:15:00|19456.7|19445.7|19451.7|19440.7|19466.7|19455.7|19439.2|19428.2|136
1586247600000|2020-04-07 08:20:00|19449.2|19438.2|19491.7|19480.7|19504.2|19493.2|19441.7|19430.7|174
1586247900000|2020-04-07 08:25:00|19484.2|19473.2|19496.7|19485.7|19534.2|19523.2|19471.7|19460.7|415
1586248200000|2020-04-07 08:30:00|19499.2|19488.2|19436.7|19425.7|19501.7|19490.7|19419.2|19408.2|150
1586248500000|2020-04-07 08:35:00|19439.2|19428.2|19451.7|19440.7|19466.7|19455.7|19426.7|19415.7|120
1586248800000|2020-04-07 08:40:00|19449.2|19438.2|19449.2|19438.2|19469.2|19458.2|19439.2|19428.2|87
1586249100000|2020-04-07 08:45:00|19451.7|19440.7|19421.7|19410.7|19456.7|19445.7|19374.2|19363.2|112
1586249400000|2020-04-07 08:50:00|19424.2|19413.2|19381.7|19370.7|19424.2|19413.2|19371.7|19360.7|92
1586249700000|2020-04-07 08:55:00|19379.2|19368.2|19384.2|19373.2|19386.7|19375.7|19359.2|19348.2|103
1586250000000|2020-04-07 09:00:00|19381.7|19370.7|19416.7|19405.7|19431.7|19420.7|19381.7|19370.7|193
1586250300000|2020-04-07 09:05:00|19414.2|19403.2|19396.7|19385.7|19431.7|19420.7|19389.2|19378.2|184
1586250600000|2020-04-07 09:10:00|19399.2|19388.2|19419.2|19408.2|19426.7|19415.7|19391.7|19380.7|176
1586250900000|2020-04-07 09:15:00|19421.7|19410.7|19449.2|19438.2|19454.2|19443.2|19399.2|19388.2|160
1586251200000|2020-04-07 09:20:00|19446.7|19435.7|19491.7|19480.7|19499.2|19488.2|19444.2|19433.2|256
1586251500000|2020-04-07 09:25:00|19494.2|19483.2|19511.7|19500.7|19564.2|19553.2|19491.7|19480.7|261
1586251800000|2020-04-07 09:30:00|19509.2|19498.2|19489.2|19478.2|19521.7|19510.7|19454.2|19443.2|242
1586252100000|2020-04-07 09:35:00|19486.7|19475.7|19474.2|19463.2|19496.7|19485.7|19466.7|19455.7|122
1586252400000|2020-04-07 09:40:00|19476.7|19465.7|19519.2|19508.2|19534.2|19523.2|19476.7|19465.7|211
1586252700000|2020-04-07 09:45:00|19521.7|19510.7|19531.7|19520.7|19556.7|19545.7|19516.7|19505.7|166
1586253000000|2020-04-07 09:50:00|19526.7|19515.7|19566.7|19555.7|19571.7|19560.7|19514.2|19503.2|278
1586253300000|2020-04-07 09:55:00|19569.2|19558.2|19541.7|19530.7|19569.2|19558.2|19521.7|19510.7|270
1586253600000|2020-04-07 10:00:00|19544.2|19533.2|19636.7|19625.7|19646.7|19635.7|19531.7|19520.7|412
1586253900000|2020-04-07 10:05:00|19631.7|19620.7|19616.7|19605.7|19646.7|19635.7|19601.7|19590.7|171
1586254200000|2020-04-07 10:10:00|19619.2|19608.2|19661.7|19650.7|19664.2|19653.2|19596.7|19585.7|167
1586254500000|2020-04-07 10:15:00|19664.2|19653.2|19681.7|19670.7|19686.7|19675.7|19634.2|19623.2|281
1586254800000|2020-04-07 10:20:00|19684.2|19673.2|19666.7|19655.7|19691.7|19680.7|19644.2|19633.2|154
1586255100000|2020-04-07 10:25:00|19669.2|19658.2|19626.7|19615.7|19686.7|19675.7|19624.2|19613.2|166
1586255400000|2020-04-07 10:30:00|19629.2|19618.2|19624.2|19613.2|19641.7|19630.7|19594.2|19583.2|125
1586255700000|2020-04-07 10:35:00|19621.7|19610.7|19691.7|19680.7|19691.7|19680.7|19606.7|19595.7|239
1586256000000|2020-04-07 10:40:00|19689.2|19678.2|19666.7|19655.7|19691.7|19680.7|19649.2|19638.2|263
1586256300000|2020-04-07 10:45:00|19669.2|19658.2|19649.2|19638.2|19676.7|19665.7|19649.2|19638.2|81
1586256600000|2020-04-07 10:50:00|19651.7|19640.7|19649.2|19638.2|19664.2|19653.2|19629.2|19618.2|82
1586256900000|2020-04-07 10:55:00|19651.7|19640.7|19661.7|19650.7|19664.2|19653.2|19649.2|19638.2|161
1586257200000|2020-04-07 11:00:00|19664.2|19653.2|19634.2|19623.2|19674.2|19663.2|19626.7|19615.7|135
1586257500000|2020-04-07 11:05:00|19636.7|19625.7|19636.7|19625.7|19649.2|19638.2|19614.2|19603.2|181
1586257800000|2020-04-07 11:10:00|19639.2|19628.2|19661.7|19650.7|19664.2|19653.2|19629.2|19618.2|61
1586258100000|2020-04-07 11:15:00|19659.2|19648.2|19644.2|19633.2|19674.2|19663.2|19624.2|19613.2|79
1586258400000|2020-04-07 11:20:00|19641.7|19630.7|19649.2|19638.2|19666.7|19655.7|19624.2|19613.2|110
1586258700000|2020-04-07 11:25:00|19651.7|19640.7|19671.7|19660.7|19684.2|19673.2|19646.7|19635.7|344
1586259000000|2020-04-07 11:30:00|19674.2|19663.2|19649.2|19638.2|19674.2|19663.2|19644.2|19633.2|109
1586259300000|2020-04-07 11:35:00|19651.7|19640.7|19646.7|19635.7|19659.2|19648.2|19636.7|19625.7|159
1586259600000|2020-04-07 11:40:00|19644.2|19633.2|19611.7|19600.7|19646.7|19635.7|19606.7|19595.7|116
1586259900000|2020-04-07 11:45:00|19614.2|19603.2|19624.2|19613.2|19626.7|19615.7|19591.7|19580.7|144
1586260200000|2020-04-07 11:50:00|19621.7|19610.7|19596.7|19585.7|19629.2|19618.2|19596.7|19585.7|76
1586260500000|2020-04-07 11:55:00|19594.2|19583.2|19581.7|19570.7|19604.2|19593.2|19569.2|19558.2|139
1586260800000|2020-04-07 12:00:00|19579.2|19568.2|19611.7|19600.7|19619.2|19608.2|19571.7|19560.7|70
1586261100000|2020-04-07 12:05:00|19609.2|19598.2|19611.7|19600.7|19619.2|19608.2|19584.2|19573.2|418
1586261400000|2020-04-07 12:10:00|19614.2|19603.2|19614.2|19603.2|19634.2|19623.2|19606.7|19595.7|125
1586261700000|2020-04-07 12:15:00|19616.7|19605.7|19634.2|19623.2|19649.2|19638.2|19616.7|19605.7|97
1586262000000|2020-04-07 12:20:00|19639.2|19628.2|19631.7|19620.7|19639.2|19628.2|19611.7|19600.7|133
1586262300000|2020-04-07 12:25:00|19634.2|19623.2|19624.2|19613.2|19636.7|19625.7|19611.7|19600.7|137
1586262600000|2020-04-07 12:30:00|19621.7|19610.7|19646.7|19635.7|19646.7|19635.7|19619.2|19608.2|49
1586262900000|2020-04-07 12:35:00|19644.2|19633.2|19671.7|19660.7|19674.2|19663.2|19641.7|19630.7|88
1586263200000|2020-04-07 12:40:00|19669.2|19658.2|19761.7|19750.7|19766.7|19755.7|19666.7|19655.7|475
1586263500000|2020-04-07 12:45:00|19759.2|19748.2|19779.2|19768.2|19779.2|19768.2|19734.2|19723.2|129
1586263800000|2020-04-07 12:50:00|19776.7|19765.7|19789.2|19778.2|19811.7|19800.7|19774.2|19763.2|311
1586264100000|2020-04-07 12:55:00|19791.7|19780.7|19851.7|19840.7|19856.7|19845.7|19789.2|19778.2|258
1586264400000|2020-04-07 13:00:00|19849.2|19838.2|19816.7|19805.7|19854.2|19843.2|19811.7|19800.7|117
1586264700000|2020-04-07 13:05:00|19819.2|19808.2|19824.2|19813.2|19831.7|19820.7|19804.2|19793.2|107
1586265000000|2020-04-07 13:10:00|19821.7|19810.7|19811.7|19800.7|19826.7|19815.7|19799.2|19788.2|49
1586265300000|2020-04-07 13:15:00|19814.2|19803.2|19841.7|19830.7|19866.7|19855.7|19811.7|19800.7|91
1586265600000|2020-04-07 13:20:00|19839.2|19828.2|19829.2|19818.2|19849.2|19838.2|19826.7|19815.7|93
1586265900000|2020-04-07 13:25:00|19834.2|19823.2|19826.7|19815.7|19839.2|19828.2|19819.2|19808.2|259
1586266200000|2020-04-07 13:30:00|19824.2|19813.2|19821.7|19810.7|19849.2|19838.2|19764.2|19753.2|739
1586266500000|2020-04-07 13:35:00|19819.2|19808.2|19744.2|19733.2|19824.2|19813.2|19744.2|19733.2|427
1586266800000|2020-04-07 13:40:00|19746.7|19735.7|19761.7|19750.7|19794.2|19783.2|19741.7|19730.7|538
1586267100000|2020-04-07 13:45:00|19764.2|19753.2|19769.2|19758.2|19789.2|19778.2|19751.7|19740.7|233
1586267400000|2020-04-07 13:50:00|19771.7|19760.7|19819.2|19808.2|19819.2|19808.2|19764.2|19753.2|398
1586267700000|2020-04-07 13:55:00|19821.7|19810.7|19809.2|19798.2|19839.2|19828.2|19799.2|19788.2|212
1586268000000|2020-04-07 14:00:00|19814.2|19803.2|19744.2|19733.2|19819.2|19808.2|19734.2|19723.2|318
1586268300000|2020-04-07 14:05:00|19746.7|19735.7|19641.7|19630.7|19756.7|19745.7|19641.7|19630.7|555
1586268600000|2020-04-07 14:10:00|19644.2|19633.2|19614.2|19603.2|19679.2|19668.2|19594.2|19583.2|491
1586268900000|2020-04-07 14:15:00|19616.7|19605.7|19619.2|19608.2|19624.2|19613.2|19559.2|19548.2|640
1586269200000|2020-04-07 14:20:00|19616.7|19605.7|19494.2|19483.2|19624.2|19613.2|19481.7|19470.7|979
1586269500000|2020-04-07 14:25:00|19491.7|19480.7|19441.7|19430.7|19526.7|19515.7|19434.2|19423.2|699
1586269800000|2020-04-07 14:30:00|19439.2|19428.2|19499.2|19488.2|19514.2|19503.2|19429.2|19418.2|590
1586270100000|2020-04-07 14:35:00|19501.7|19490.7|19474.2|19463.2|19501.7|19490.7|19429.2|19418.2|478
1586270400000|2020-04-07 14:40:00|19471.7|19460.7|19419.2|19408.2|19476.7|19465.7|19409.2|19398.2|779
1586270700000|2020-04-07 14:45:00|19416.7|19405.7|19341.7|19330.7|19446.7|19435.7|19334.2|19323.2|565
1586271000000|2020-04-07 14:50:00|19339.2|19328.2|19336.7|19325.7|19384.2|19373.2|19319.2|19308.2|593
1586271300000|2020-04-07 14:55:00|19334.2|19323.2|19366.7|19355.7|19394.2|19383.2|19329.2|19318.2|709
1586271600000|2020-04-07 15:00:00|19364.2|19353.2|19354.2|19343.2|19394.2|19383.2|19304.2|19293.2|538
1586271900000|2020-04-07 15:05:00|19351.7|19340.7|19421.7|19410.7|19426.7|19415.7|19339.2|19328.2|462
1586272200000|2020-04-07 15:10:00|19424.2|19413.2|19399.2|19388.2|19439.2|19428.2|19364.2|19353.2|370
1586272500000|2020-04-07 15:15:00|19404.2|19393.2|19386.7|19375.7|19439.2|19428.2|19381.7|19370.7|538
1586272800000|2020-04-07 15:20:00|19384.2|19373.2|19384.2|19373.2|19394.2|19383.2|19354.2|19343.2|483
1586273100000|2020-04-07 15:25:00|19386.7|19375.7|19416.7|19405.7|19434.2|19423.2|19344.2|19333.2|403
1586273400000|2020-04-07 15:30:00|19414.2|19403.2|19431.7|19420.7|19456.7|19445.7|19414.2|19403.2|260
1586273700000|2020-04-07 15:35:00|19429.2|19418.2|19479.2|19468.2|19479.2|19468.2|19424.2|19413.2|373
1586274000000|2020-04-07 15:40:00|19481.7|19470.7|19489.2|19478.2|19524.2|19513.2|19469.2|19458.2|296
1586274300000|2020-04-07 15:45:00|19491.7|19480.7|19474.2|19463.2|19509.2|19498.2|19466.7|19455.7|269
1586274600000|2020-04-07 15:50:00|19476.7|19465.7|19414.2|19403.2|19479.2|19468.2|19384.2|19373.2|574
1586274900000|2020-04-07 15:55:00|19411.7|19400.7|19379.2|19368.2|19411.7|19400.7|19354.2|19343.2|383
1586275200000|2020-04-07 16:00:00|19381.7|19370.7|19439.2|19428.2|19441.7|19430.7|19379.2|19368.2|346
1586275500000|2020-04-07 16:05:00|19436.7|19425.7|19479.2|19468.2|19486.7|19475.7|19436.7|19425.7|293
1586275800000|2020-04-07 16:10:00|19474.2|19463.2|19464.2|19453.2|19479.2|19468.2|19444.2|19433.2|119
1586276100000|2020-04-07 16:15:00|19466.7|19455.7|19504.2|19493.2|19516.7|19505.7|19464.2|19453.2|122
1586276400000|2020-04-07 16:20:00|19506.7|19495.7|19429.2|19418.2|19506.7|19495.7|19416.7|19405.7|173
1586276700000|2020-04-07 16:25:00|19431.7|19420.7|19441.7|19430.7|19444.2|19433.2|19394.2|19383.2|186
1586277000000|2020-04-07 16:30:00|19439.2|19428.2|19399.2|19388.2|19451.7|19440.7|19384.2|19373.2|196
1586277300000|2020-04-07 16:35:00|19396.7|19385.7|19396.7|19385.7|19409.2|19398.2|19364.2|19353.2|232
1586277600000|2020-04-07 16:40:00|19394.2|19383.2|19406.7|19395.7|19419.2|19408.2|19376.7|19365.7|181
1586277900000|2020-04-07 16:45:00|19404.2|19393.2|19404.2|19393.2|19426.7|19415.7|19394.2|19383.2|204
1586278200000|2020-04-07 16:50:00|19406.7|19395.7|19379.2|19368.2|19416.7|19405.7|19364.2|19353.2|127
1586278500000|2020-04-07 16:55:00|19381.7|19370.7|19361.7|19350.7|19394.2|19383.2|19349.2|19338.2|266
1586278800000|2020-04-07 17:00:00|19364.2|19353.2|19394.2|19383.2|19409.2|19398.2|19354.2|19343.2|237
1586279100000|2020-04-07 17:05:00|19396.7|19385.7|19369.2|19358.2|19419.2|19408.2|19354.2|19343.2|213
1586279400000|2020-04-07 17:10:00|19371.7|19360.7|19364.2|19353.2|19379.2|19368.2|19329.2|19318.2|190
1586279700000|2020-04-07 17:15:00|19366.7|19355.7|19319.2|19308.2|19366.7|19355.7|19309.2|19298.2|305
1586280000000|2020-04-07 17:20:00|19321.7|19310.7|19329.2|19318.2|19331.7|19320.7|19289.2|19278.2|233
1586280300000|2020-04-07 17:25:00|19326.7|19315.7|19334.2|19323.2|19339.2|19328.2|19314.2|19303.2|102
1586280600000|2020-04-07 17:30:00|19339.2|19328.2|19309.2|19298.2|19339.2|19328.2|19299.2|19288.2|74
1586280900000|2020-04-07 17:35:00|19306.7|19295.7|19291.7|19280.7|19319.2|19308.2|19289.2|19278.2|70
1586281200000|2020-04-07 17:40:00|19289.2|19278.2|19306.7|19295.7|19334.2|19323.2|19274.2|19263.2|101
1586281500000|2020-04-07 17:45:00|19304.2|19293.2|19314.2|19303.2|19349.2|19338.2|19299.2|19288.2|104
1586281800000|2020-04-07 17:50:00|19311.7|19300.7|19304.2|19293.2|19311.7|19300.7|19274.2|19263.2|96
1586282100000|2020-04-07 17:55:00|19301.7|19290.7|19299.2|19288.2|19309.2|19298.2|19284.2|19273.2|104
1586282400000|2020-04-07 18:00:00|19296.7|19285.7|19276.7|19265.7|19304.2|19293.2|19269.2|19258.2|262
1586282700000|2020-04-07 18:05:00|19274.2|19263.2|19261.7|19250.7|19279.2|19268.2|19219.2|19208.2|239
1586283000000|2020-04-07 18:10:00|19264.2|19253.2|19256.7|19245.7|19284.2|19273.2|19246.7|19235.7|84
1586283300000|2020-04-07 18:15:00|19254.2|19243.2|19234.2|19223.2|19269.2|19258.2|19234.2|19223.2|159
1586283600000|2020-04-07 18:20:00|19239.2|19228.2|19284.2|19273.2|19291.7|19280.7|19234.2|19223.2|272
1586283900000|2020-04-07 18:25:00|19281.7|19270.7|19279.2|19268.2|19319.2|19308.2|19274.2|19263.2|151
1586284200000|2020-04-07 18:30:00|19276.7|19265.7|19259.2|19248.2|19296.7|19285.7|19254.2|19243.2|78
1586284500000|2020-04-07 18:35:00|19256.7|19245.7|19231.7|19220.7|19259.2|19248.2|19229.2|19218.2|125
1586284800000|2020-04-07 18:40:00|19234.2|19223.2|19204.2|19193.2|19236.7|19225.7|19189.2|19178.2|200
1586285100000|2020-04-07 18:45:00|19201.7|19190.7|19189.2|19178.2|19236.7|19225.7|19189.2|19178.2|137
1586285400000|2020-04-07 18:50:00|19186.7|19175.7|19169.2|19158.2|19214.2|19203.2|19164.2|19153.2|147
1586285700000|2020-04-07 18:55:00|19166.7|19155.7|19204.2|19193.2|19209.2|19198.2|19151.7|19140.7|313
1586286000000|2020-04-07 19:00:00|19209.2|19198.2|19229.2|19218.2|19249.2|19238.2|19196.7|19185.7|162
1586286300000|2020-04-07 19:05:00|19224.2|19213.2|19224.2|19213.2|19244.2|19233.2|19189.2|19178.2|155
1586286600000|2020-04-07 19:10:00|19226.7|19215.7|19241.7|19230.7|19261.7|19250.7|19219.2|19208.2|127
1586286900000|2020-04-07 19:15:00|19244.2|19233.2|19144.2|19133.2|19244.2|19233.2|19144.2|19133.2|294
1586287200000|2020-04-07 19:20:00|19146.7|19135.7|19084.2|19073.2|19161.7|19150.7|19081.7|19070.7|337
1586287500000|2020-04-07 19:25:00|19089.2|19078.2|19074.2|19063.2|19139.2|19128.2|19059.2|19048.2|342
1586287800000|2020-04-07 19:30:00|19076.7|19065.7|19096.7|19085.7|19119.2|19108.2|19044.2|19033.2|445
1586288100000|2020-04-07 19:35:00|19099.2|19088.2|19144.2|19133.2|19149.2|19138.2|19084.2|19073.2|251
1586288400000|2020-04-07 19:40:00|19146.7|19135.7|19139.2|19128.2|19169.2|19158.2|19124.2|19113.2|120
1586288700000|2020-04-07 19:45:00|19141.7|19130.7|19199.2|19188.2|19199.2|19188.2|19136.7|19125.7|228
1586289000000|2020-04-07 19:50:00|19204.2|19193.2|19109.2|19098.2|19211.7|19200.7|19054.2|19043.2|875
1586289300000|2020-04-07 19:55:00|19111.7|19100.7|19064.2|19053.2|19116.7|19105.7|19056.7|19045.7|482
1586289600000|2020-04-07 20:00:00|19069.2|19058.2|18999.2|18988.2|19076.7|19065.7|18999.2|18988.2|327
1586289900000|2020-04-07 20:05:00|19001.7|18990.7|18999.2|18988.2|19009.2|18998.2|18984.2|18973.2|142
1586290200000|2020-04-07 20:10:00|19001.7|18990.7|18984.2|18973.2|19004.2|18993.2|18974.2|18963.2|138
1586290500000|2020-04-07 20:15:00|18988.2|18969.2|19003.2|18984.2|19008.2|18989.2|18988.2|18969.2|22
1586290800000|2020-04-07 20:20:00|19005.7|18986.7|18988.2|18969.2|19005.7|18986.7|18978.2|18959.2|54
1586291100000|2020-04-07 20:25:00|18993.2|18974.2|18990.7|18971.7|19008.2|18989.2|18988.2|18969.2|47
1586291400000|2020-04-07 20:30:00|18988.2|18969.2|18973.2|18954.2|18993.2|18974.2|18970.7|18951.7|22
1586291700000|2020-04-07 20:35:00|18970.7|18951.7|18980.7|18961.7|18983.2|18964.2|18968.2|18949.2|5
1586292000000|2020-04-07 20:40:00|18983.2|18964.2|18983.2|18964.2|18993.2|18974.2|18980.7|18961.7|8
1586292300000|2020-04-07 20:45:00|18985.7|18966.7|19010.7|18991.7|19013.2|18994.2|18985.7|18966.7|43
1586292600000|2020-04-07 20:50:00|19013.2|18994.2|18998.2|18979.2|19015.7|18996.7|18998.2|18979.2|5
1586292900000|2020-04-07 20:55:00|18995.7|18976.7|18994.5|18960.5|18995.7|18976.7|18988.2|18956.7|8
1586293200000|2020-04-07 21:00:00|18994.7|18960.7|18996|18962|18998.1|18964.1|18993.6|18959.6|0
1586293500000|2020-04-07 21:05:00|18995.6|18961.6|18990.4|18956.4|18997.9|18963.9|18989.5|18955.5|0
1586293800000|2020-04-07 21:10:00|18990.6|18956.6|18988.6|18954.6|18993.8|18959.8|18988.6|18954.6|0
1586294100000|2020-04-07 21:15:00|18988.2|18954.2|18990.3|18956.3|18994.2|18960.2|18987.3|18953.3|0
1586294400000|2020-04-07 21:20:00|18990.9|18956.9|18993.2|18959.2|18993.7|18959.7|18988.5|18954.5|0
1586294700000|2020-04-07 21:25:00|18992.3|18958.3|18996.5|18962.5|18996.7|18962.7|18991|18957|0
1586295000000|2020-04-07 21:30:00|18995.7|18961.7|19002.1|18968.1|19005.5|18971.5|18995.5|18961.5|0
1586295300000|2020-04-07 21:35:00|19002.3|18968.3|19005.7|18971.7|19006.7|18972.7|18998.9|18964.9|0
1586295600000|2020-04-07 21:40:00|19004.3|18970.3|18998.8|18964.8|19004.5|18970.5|18996.4|18962.4|0
1586295900000|2020-04-07 21:45:00|18997.9|18963.9|19005.4|18971.4|19005.4|18971.4|18996.1|18962.1|0
1586296200000|2020-04-07 21:50:00|19005.2|18971.2|19006.5|18972.5|19007.1|18973.1|19003.2|18969.2|0
1586296500000|2020-04-07 21:55:00|19007.6|18973.6|19016.1|18982.1|19017.4|18983.4|19006.5|18972.5|0
1586296800000|2020-04-07 22:00:00|19017.7|18983.7|18998.2|18979.2|19017.7|18989.2|18985.7|18959.2|18
1586297100000|2020-04-07 22:05:00|19000.7|18981.7|18980.7|18961.7|19003.2|18984.2|18975.7|18956.7|63
1586297400000|2020-04-07 22:10:00|18978.2|18959.2|18935.7|18916.7|18978.2|18959.2|18930.7|18911.7|17
1586297700000|2020-04-07 22:15:00|18938.2|18919.2|18958.2|18939.2|18963.2|18944.2|18938.2|18919.2|19
1586298000000|2020-04-07 22:20:00|18955.7|18936.7|18955.7|18936.7|18970.7|18951.7|18953.2|18934.2|6
1586298300000|2020-04-07 22:25:00|18958.2|18939.2|18935.7|18916.7|18958.2|18939.2|18933.2|18914.2|18
1586298600000|2020-04-07 22:30:00|18933.2|18914.2|18938.2|18919.2|18953.2|18934.2|18933.2|18914.2|38
1586298900000|2020-04-07 22:35:00|18935.7|18916.7|18950.7|18931.7|18965.7|18946.7|18935.7|18916.7|41
1586299200000|2020-04-07 22:40:00|18948.2|18929.2|18950.7|18931.7|18960.7|18941.7|18938.2|18919.2|51
1586299500000|2020-04-07 22:45:00|18948.2|18929.2|18948.2|18929.2|18948.2|18929.2|18930.7|18911.7|34
1586299800000|2020-04-07 22:50:00|18945.7|18926.7|18913.2|18894.2|18945.7|18926.7|18913.2|18894.2|25
1586300100000|2020-04-07 22:55:00|18908.2|18889.2|18925.7|18906.7|18925.7|18906.7|18903.2|18884.2|38
1586300400000|2020-04-07 23:00:00|18923.2|18904.2|18925.7|18906.7|18928.2|18909.2|18905.7|18886.7|28
1586300700000|2020-04-07 23:05:00|18928.2|18909.2|18895.7|18876.7|18928.2|18909.2|18890.7|18871.7|63
1586301000000|2020-04-07 23:10:00|18893.2|18874.2|18875.7|18856.7|18893.2|18874.2|18873.2|18854.2|46
1586301300000|2020-04-07 23:15:00|18878.2|18859.2|18898.2|18879.2|18918.2|18899.2|18878.2|18859.2|122
1586301600000|2020-04-07 23:20:00|18903.2|18884.2|18903.2|18884.2|18908.2|18889.2|18898.2|18879.2|104
1586301900000|2020-04-07 23:25:00|18908.2|18889.2|18903.2|18884.2|18920.7|18901.7|18885.7|18866.7|132
1586302200000|2020-04-07 23:30:00|18913.2|18894.2|18974.2|18963.2|18989.2|18978.2|18900.7|18881.7|550
1586302500000|2020-04-07 23:35:00|18969.2|18958.2|19009.2|18998.2|19049.2|19038.2|18964.2|18953.2|404
1586302800000|2020-04-07 23:40:00|19011.7|19000.7|19024.2|19013.2|19041.7|19030.7|18984.2|18973.2|391
1586303100000|2020-04-07 23:45:00|19029.2|19018.2|19074.2|19063.2|19076.7|19065.7|19019.2|19008.2|774
1586303400000|2020-04-07 23:50:00|19076.7|19065.7|19009.2|18998.2|19084.2|19073.2|19009.2|18998.2|532
1586303700000|2020-04-07 23:55:00|19011.7|19000.7|18999.2|18988.2|19049.2|19038.2|18999.2|18988.2|558
1586304000000|2020-04-08 00:00:00|18996.7|18985.7|18941.7|18930.7|19051.7|19040.7|18894.2|18883.2|1750
1586304300000|2020-04-08 00:05:00|18939.2|18928.2|18834.2|18823.2|18951.7|18940.7|18814.2|18803.2|1471
1586304600000|2020-04-08 00:10:00|18831.7|18820.7|18851.7|18840.7|18876.7|18865.7|18789.2|18778.2|978
1586304900000|2020-04-08 00:15:00|18854.2|18843.2|18849.2|18838.2|18896.7|18885.7|18829.2|18818.2|671
1586305200000|2020-04-08 00:20:00|18844.2|18833.2|18829.2|18818.2|18889.2|18878.2|18799.2|18788.2|1092
1586305500000|2020-04-08 00:25:00|18831.7|18820.7|18763.8|18752.8|18834.2|18823.2|18738.8|18727.8|1386
1586305800000|2020-04-08 00:30:00|18761.3|18750.3|18723.8|18712.8|18793.8|18782.8|18721.3|18710.3|1397
1586306100000|2020-04-08 00:35:00|18721.3|18710.3|18808.8|18797.8|18823.8|18812.8|18708.8|18697.8|1223
1586306400000|2020-04-08 00:40:00|18806.3|18795.3|18801.3|18790.3|18808.8|18797.8|18738.8|18727.8|779
1586306700000|2020-04-08 00:45:00|18803.8|18792.8|18828.8|18817.8|18863.8|18852.8|18798.8|18787.8|726
1586307000000|2020-04-08 00:50:00|18831.3|18820.3|18843.8|18832.8|18858.8|18847.8|18793.8|18782.8|1082
1586307300000|2020-04-08 00:55:00|18841.3|18830.3|18813.8|18802.8|18863.8|18852.8|18808.8|18797.8|292
1586307600000|2020-04-08 01:00:00|18811.3|18800.3|18913.8|18902.8|18918.8|18907.8|18788.8|18777.8|999
1586307900000|2020-04-08 01:05:00|18911.3|18900.3|18928.8|18917.8|18968.8|18957.8|18873.8|18862.8|853
1586308200000|2020-04-08 01:10:00|18931.3|18920.3|18888.8|18877.8|18953.8|18942.8|18886.3|18875.3|483
1586308500000|2020-04-08 01:15:00|18883.8|18872.8|18978.8|18967.8|19003.8|18992.8|18878.8|18867.8|919
1586308800000|2020-04-08 01:20:00|18981.3|18970.3|19023.8|19012.8|19026.3|19015.3|18956.3|18945.3|1052
1586309100000|2020-04-08 01:25:00|19021.3|19010.3|19031.3|19020.3|19053.8|19042.8|18993.8|18982.8|895
1586309400000|2020-04-08 01:30:00|19033.8|19022.8|18993.8|18982.8|19051.3|19040.3|18978.8|18967.8|829
1586309700000|2020-04-08 01:35:00|18998.8|18987.8|18961.3|18950.3|19008.8|18997.8|18936.3|18925.3|507
1586310000000|2020-04-08 01:40:00|18963.8|18952.8|19053.8|19042.8|19068.8|19057.8|18951.3|18940.3|726
1586310300000|2020-04-08 01:45:00|19051.3|19040.3|18973.8|18962.8|19056.3|19045.3|18966.3|18955.3|733
1586310600000|2020-04-08 01:50:00|18976.3|18965.3|18986.3|18975.3|18993.8|18982.8|18946.3|18935.3|517
1586310900000|2020-04-08 01:55:00|18983.8|18972.8|18928.8|18917.8|18983.8|18972.8|18926.3|18915.3|468
1586311200000|2020-04-08 02:00:00|18933.8|18922.8|18963.8|18952.8|18968.8|18957.8|18918.8|18907.8|394
1586311500000|2020-04-08 02:05:00|18961.3|18950.3|18948.8|18937.8|18988.8|18977.8|18938.8|18927.8|425
1586311800000|2020-04-08 02:10:00|18943.8|18932.8|19016.3|19005.3|19018.8|19007.8|18938.8|18927.8|362
1586312100000|2020-04-08 02:15:00|19013.8|19002.8|19016.3|19005.3|19046.3|19035.3|19008.8|18997.8|434
1586312400000|2020-04-08 02:20:00|19013.8|19002.8|19033.8|19022.8|19046.3|19035.3|19011.3|19000.3|286
1586312700000|2020-04-08 02:25:00|19036.3|19025.3|19021.3|19010.3|19041.3|19030.3|18998.8|18987.8|241
1586313000000|2020-04-08 02:30:00|19023.8|19012.8|19003.8|18992.8|19031.3|19020.3|18988.8|18977.8|361
1586313300000|2020-04-08 02:35:00|19001.3|18990.3|18988.8|18977.8|19021.3|19010.3|18988.8|18977.8|166
1586313600000|2020-04-08 02:40:00|18991.3|18980.3|18998.8|18987.8|19003.8|18992.8|18983.8|18972.8|76
1586313900000|2020-04-08 02:45:00|18993.8|18982.8|18998.8|18987.8|19026.3|19015.3|18991.3|18980.3|213
1586314200000|2020-04-08 02:50:00|18996.3|18985.3|18993.8|18982.8|19008.8|18997.8|18978.8|18967.8|203
1586314500000|2020-04-08 02:55:00|18991.3|18980.3|18931.3|18920.3|18993.8|18982.8|18928.8|18917.8|248
1586314800000|2020-04-08 03:00:00|18933.8|18922.8|18878.8|18867.8|18938.8|18927.8|18836.3|18825.3|506
1586315100000|2020-04-08 03:05:00|18876.3|18865.3|18906.3|18895.3|18913.8|18902.8|18861.3|18850.3|279
1586315400000|2020-04-08 03:10:00|18908.8|18897.8|18878.8|18867.8|18936.3|18925.3|18876.3|18865.3|188
1586315700000|2020-04-08 03:15:00|18881.3|18870.3|18923.8|18912.8|18923.8|18912.8|18866.3|18855.3|168
1586316000000|2020-04-08 03:20:00|18921.3|18910.3|18943.8|18932.8|18943.8|18932.8|18898.8|18887.8|176
1586316300000|2020-04-08 03:25:00|18946.3|18935.3|18943.8|18932.8|18958.8|18947.8|18913.8|18902.8|198
1586316600000|2020-04-08 03:30:00|18953.8|18942.8|18893.8|18882.8|18958.8|18947.8|18891.3|18880.3|556
1586316900000|2020-04-08 03:35:00|18896.3|18885.3|18983.8|18972.8|19001.3|18990.3|18896.3|18885.3|488
1586317200000|2020-04-08 03:40:00|18986.3|18975.3|18978.8|18967.8|18998.8|18987.8|18963.8|18952.8|444
1586317500000|2020-04-08 03:45:00|18981.3|18970.3|19008.8|18997.8|19033.8|19022.8|18978.8|18967.8|396
1586317800000|2020-04-08 03:50:00|19006.3|18995.3|18993.8|18982.8|19023.8|19012.8|18988.8|18977.8|211
1586318100000|2020-04-08 03:55:00|18988.8|18977.8|19048.8|19037.8|19063.8|19052.8|18983.8|18972.8|303
1586318400000|2020-04-08 04:00:00|19051.3|19040.3|19038.8|19027.8|19051.3|19040.3|19021.3|19010.3|163
1586318700000|2020-04-08 04:05:00|19041.3|19030.3|19033.8|19022.8|19043.8|19032.8|19013.8|19002.8|154
1586319000000|2020-04-08 04:10:00|19031.3|19020.3|19153.8|19142.8|19153.8|19142.8|19018.8|19007.8|570
1586319300000|2020-04-08 04:15:00|19151.3|19140.3|19173.8|19162.8|19183.8|19172.8|19103.8|19092.8|712
1586319600000|2020-04-08 04:20:00|19176.3|19165.3|19183.8|19172.8|19203.8|19192.8|19128.8|19117.8|619
1586319900000|2020-04-08 04:25:00|19181.3|19170.3|19133.8|19122.8|19181.3|19170.3|19133.8|19122.8|391
1586320200000|2020-04-08 04:30:00|19136.3|19125.3|19146.3|19135.3|19168.8|19157.8|19116.3|19105.3|246
1586320500000|2020-04-08 04:35:00|19148.8|19137.8|19136.3|19125.3|19163.8|19152.8|19123.8|19112.8|297
1586320800000|2020-04-08 04:40:00|19138.8|19127.8|19166.3|19155.3|19166.3|19155.3|19128.8|19117.8|227
1586321100000|2020-04-08 04:45:00|19163.8|19152.8|19173.8|19162.8|19193.8|19182.8|19153.8|19142.8|281
1586321400000|2020-04-08 04:50:00|19178.8|19167.8|19273.8|19262.8|19291.3|19280.3|19178.8|19167.8|825
1586321700000|2020-04-08 04:55:00|19276.3|19265.3|19253.8|19242.8|19278.8|19267.8|19238.8|19227.8|413
1586322000000|2020-04-08 05:00:00|19251.3|19240.3|19238.8|19227.8|19263.8|19252.8|19216.3|19205.3|578
1586322300000|2020-04-08 05:05:00|19241.3|19230.3|19361.3|19350.3|19361.3|19350.3|19238.8|19227.8|769
1586322600000|2020-04-08 05:10:00|19363.8|19352.8|19418.8|19407.8|19428.8|19417.8|19333.8|19322.8|1657
1586322900000|2020-04-08 05:15:00|19421.3|19410.3|19388.8|19377.8|19433.8|19422.8|19353.8|19342.8|1040
1586323200000|2020-04-08 05:20:00|19386.3|19375.3|19381.3|19370.3|19433.8|19422.8|19363.8|19352.8|1255
1586323500000|2020-04-08 05:25:00|19378.8|19367.8|19413.8|19402.8|19433.8|19422.8|19363.8|19352.8|1353
1586323800000|2020-04-08 05:30:00|19411.3|19400.3|19376.3|19365.3|19413.8|19402.8|19328.8|19317.8|1300
1586324100000|2020-04-08 05:35:00|19373.8|19362.8|19268.8|19257.8|19383.8|19372.8|19268.8|19257.8|746
1586324400000|2020-04-08 05:40:00|19266.3|19255.3|19343.8|19332.8|19348.8|19337.8|19251.3|19240.3|987
1586324700000|2020-04-08 05:45:00|19348.8|19337.8|19368.8|19357.8|19383.8|19372.8|19303.8|19292.8|790
1586325000000|2020-04-08 05:50:00|19363.8|19352.8|19386.3|19375.3|19443.8|19432.8|19363.8|19352.8|1240
1586325300000|2020-04-08 05:55:00|19388.8|19377.8|19338.8|19327.8|19391.3|19380.3|19298.8|19287.8|3013
1586325600000|2020-04-08 06:00:00|19346.3|19335.3|19083.8|19072.8|19348.8|19337.8|19066.3|19055.3|4650
1586325900000|2020-04-08 06:05:00|19081.3|19070.3|18988.8|18977.8|19116.3|19105.3|18948.8|18937.8|2463
1586326200000|2020-04-08 06:10:00|18991.3|18980.3|18931.3|18920.3|19021.3|19010.3|18923.8|18912.8|1995
1586326500000|2020-04-08 06:15:00|18933.8|18922.8|18893.8|18882.8|18961.3|18950.3|18838.8|18827.8|2008
1586326800000|2020-04-08 06:20:00|18888.8|18877.8|18836.3|18825.3|18893.8|18882.8|18821.3|18810.3|1789
1586327100000|2020-04-08 06:25:00|18838.8|18827.8|18841.3|18830.3|18858.8|18847.8|18803.8|18792.8|310
1586327400000|2020-04-08 06:30:00|18843.8|18832.8|18921.3|18910.3|18941.3|18930.3|18836.3|18825.3|419
1586327700000|2020-04-08 06:35:00|18918.8|18907.8|18841.3|18830.3|18931.3|18920.3|18836.3|18825.3|186
1586328000000|2020-04-08 06:40:00|18833.8|18822.8|18863.8|18852.8|18883.8|18872.8|18823.8|18812.8|233
1586328300000|2020-04-08 06:45:00|18861.3|18850.3|18911.3|18900.3|18926.3|18915.3|18856.3|18845.3|175
1586328600000|2020-04-08 06:50:00|18898.8|18887.8|18916.3|18905.3|18921.3|18910.3|18878.8|18867.8|189
1586328900000|2020-04-08 06:55:00|18913.8|18902.8|18963.8|18952.8|18983.8|18972.8|18913.8|18902.8|240
1586329200000|2020-04-08 07:00:00|18966.3|18955.3|18976.3|18965.3|19003.8|18992.8|18913.8|18902.8|479
1586329500000|2020-04-08 07:05:00|18978.8|18967.8|19011.3|19000.3|19028.8|19017.8|18968.8|18957.8|381
1586329800000|2020-04-08 07:10:00|19013.8|19002.8|19011.3|19000.3|19021.3|19010.3|18978.8|18967.8|279
1586330100000|2020-04-08 07:15:00|19013.8|19002.8|18981.3|18970.3|19041.3|19030.3|18971.3|18960.3|235
1586330400000|2020-04-08 07:20:00|18983.8|18972.8|19001.3|18990.3|19016.3|19005.3|18971.3|18960.3|239
1586330700000|2020-04-08 07:25:00|19003.8|18992.8|19011.3|19000.3|19038.8|19027.8|18998.8|18987.8|338
1586331000000|2020-04-08 07:30:00|19008.8|18997.8|18958.8|18947.8|19008.8|18997.8|18938.8|18927.8|504
1586331300000|2020-04-08 07:35:00|18956.3|18945.3|19061.3|19050.3|19066.3|19055.3|18956.3|18945.3|335
1586331600000|2020-04-08 07:40:00|19063.8|19052.8|19076.3|19065.3|19103.8|19092.8|19036.3|19025.3|489
1586331900000|2020-04-08 07:45:00|19078.8|19067.8|19048.8|19037.8|19088.8|19077.8|19043.8|19032.8|378
1586332200000|2020-04-08 07:50:00|19051.3|19040.3|19083.8|19072.8|19086.3|19075.3|19048.8|19037.8|142
1586332500000|2020-04-08 07:55:00|19081.3|19070.3|19076.3|19065.3|19086.3|19075.3|19046.3|19035.3|110
1586332800000|2020-04-08 08:00:00|19078.8|19067.8|19013.8|19002.8|19078.8|19067.8|18993.8|18982.8|193
1586333100000|2020-04-08 08:05:00|19016.3|19005.3|19001.3|18990.3|19031.3|19020.3|18998.8|18987.8|160
1586333400000|2020-04-08 08:10:00|18998.8|18987.8|18981.3|18970.3|19001.3|18990.3|18963.8|18952.8|304
1586333700000|2020-04-08 08:15:00|18978.8|18967.8|18943.8|18932.8|18983.8|18972.8|18928.8|18917.8|216
1586334000000|2020-04-08 08:20:00|18941.3|18930.3|18963.8|18952.8|18968.8|18957.8|18923.8|18912.8|151
1586334300000|2020-04-08 08:25:00|18966.3|18955.3|18868.8|18857.8|18968.8|18957.8|18866.3|18855.3|369
1586334600000|2020-04-08 08:30:00|18866.3|18855.3|18841.3|18830.3|18868.8|18857.8|18803.8|18792.8|368
1586334900000|2020-04-08 08:35:00|18843.8|18832.8|18853.8|18842.8|18863.8|18852.8|18793.8|18782.8|120
1586335200000|2020-04-08 08:40:00|18851.3|18840.3|18858.8|18847.8|18871.3|18860.3|18818.8|18807.8|250
1586335500000|2020-04-08 08:45:00|18861.3|18850.3|18893.8|18882.8|18918.8|18907.8|18858.8|18847.8|233
1586335800000|2020-04-08 08:50:00|18891.3|18880.3|18958.8|18947.8|18971.3|18960.3|18878.8|18867.8|219
1586336100000|2020-04-08 08:55:00|18961.3|18950.3|18973.8|18962.8|18978.8|18967.8|18943.8|18932.8|238
1586336400000|2020-04-08 09:00:00|18976.3|18965.3|18971.3|18960.3|18981.3|18970.3|18926.3|18915.3|215
1586336700000|2020-04-08 09:05:00|18981.3|18970.3|18973.8|18962.8|19008.8|18997.8|18971.3|18960.3|206
1586337000000|2020-04-08 09:10:00|18976.3|18965.3|18958.8|18947.8|18988.8|18977.8|18948.8|18937.8|67
1586337300000|2020-04-08 09:15:00|18953.8|18942.8|18953.8|18942.8|18968.8|18957.8|18916.3|18905.3|170
1586337600000|2020-04-08 09:20:00|18956.3|18945.3|18926.3|18915.3|18966.3|18955.3|18921.3|18910.3|92
1586337900000|2020-04-08 09:25:00|18928.8|18917.8|18978.8|18967.8|18978.8|18967.8|18918.8|18907.8|56
1586338200000|2020-04-08 09:30:00|18981.3|18970.3|18963.8|18952.8|19008.8|18997.8|18961.3|18950.3|161
1586338500000|2020-04-08 09:35:00|18961.3|18950.3|18978.8|18967.8|18981.3|18970.3|18958.8|18947.8|79
1586338800000|2020-04-08 09:40:00|18981.3|18970.3|18973.8|18962.8|18988.8|18977.8|18958.8|18947.8|194
1586339100000|2020-04-08 09:45:00|18971.3|18960.3|18978.8|18967.8|19001.3|18990.3|18966.3|18955.3|266
1586339400000|2020-04-08 09:50:00|18973.8|18962.8|18891.3|18880.3|18973.8|18962.8|18888.8|18877.8|100
1586339700000|2020-04-08 09:55:00|18893.8|18882.8|18918.8|18907.8|18926.3|18915.3|18883.8|18872.8|108
1586340000000|2020-04-08 10:00:00|18921.3|18910.3|18933.8|18922.8|18963.8|18952.8|18918.8|18907.8|157
1586340300000|2020-04-08 10:05:00|18936.3|18925.3|18956.3|18945.3|18963.8|18952.8|18933.8|18922.8|103
1586340600000|2020-04-08 10:10:00|18953.8|18942.8|18941.3|18930.3|18958.8|18947.8|18918.8|18907.8|68
1586340900000|2020-04-08 10:15:00|18943.8|18932.8|18966.3|18955.3|18973.8|18962.8|18938.8|18927.8|88
1586341200000|2020-04-08 10:20:00|18968.8|18957.8|18988.8|18977.8|18998.8|18987.8|18958.8|18947.8|111
1586341500000|2020-04-08 10:25:00|18991.3|18980.3|18988.8|18977.8|18996.3|18985.3|18976.3|18965.3|118
1586341800000|2020-04-08 10:30:00|18991.3|18980.3|19006.3|18995.3|19023.8|19012.8|18983.8|18972.8|298
1586342100000|2020-04-08 10:35:00|19008.8|18997.8|18998.8|18987.8|19008.8|18997.8|18981.3|18970.3|122
1586342400000|2020-04-08 10:40:00|18996.3|18985.3|18993.8|18982.8|19003.8|18992.8|18973.8|18962.8|63
1586342700000|2020-04-08 10:45:00|18991.3|18980.3|18973.8|18962.8|18998.8|18987.8|18973.8|18962.8|47
1586343000000|2020-04-08 10:50:00|18971.3|18960.3|18998.8|18987.8|18998.8|18987.8|18971.3|18960.3|68
1586343300000|2020-04-08 10:55:00|18996.3|18985.3|19013.8|19002.8|19016.3|19005.3|18983.8|18972.8|190
1586343600000|2020-04-08 11:00:00|19011.3|19000.3|19008.8|18997.8|19018.8|19007.8|18996.3|18985.3|150
1586343900000|2020-04-08 11:05:00|19011.3|19000.3|19018.8|19007.8|19028.8|19017.8|19003.8|18992.8|161
1586344200000|2020-04-08 11:10:00|19016.3|19005.3|19071.3|19060.3|19086.3|19075.3|19016.3|19005.3|203
1586344500000|2020-04-08 11:15:00|19068.8|19057.8|19081.3|19070.3|19098.8|19087.8|19061.3|19050.3|216
1586344800000|2020-04-08 11:20:00|19083.8|19072.8|19081.3|19070.3|19103.8|19092.8|19071.3|19060.3|144
1586345100000|2020-04-08 11:25:00|19083.8|19072.8|19053.8|19042.8|19083.8|19072.8|19046.3|19035.3|70
1586345400000|2020-04-08 11:30:00|19056.3|19045.3|19048.8|19037.8|19056.3|19045.3|19028.8|19017.8|94
1586345700000|2020-04-08 11:35:00|19051.3|19040.3|19053.8|19042.8|19068.8|19057.8|19046.3|19035.3|112
1586346000000|2020-04-08 11:40:00|19056.3|19045.3|19011.3|19000.3|19063.8|19052.8|19001.3|18990.3|133
1586346300000|2020-04-08 11:45:00|19008.8|18997.8|19018.8|19007.8|19033.8|19022.8|18998.8|18987.8|129
1586346600000|2020-04-08 11:50:00|19016.3|19005.3|19043.8|19032.8|19058.8|19047.8|19016.3|19005.3|84
1586346900000|2020-04-08 11:55:00|19046.3|19035.3|19068.8|19057.8|19083.8|19072.8|19043.8|19032.8|69
1586347200000|2020-04-08 12:00:00|19066.3|19055.3|19106.3|19095.3|19108.8|19097.8|19046.3|19035.3|178
1586347500000|2020-04-08 12:05:00|19103.8|19092.8|19111.3|19100.3|19133.8|19122.8|19096.3|19085.3|188
1586347800000|2020-04-08 12:10:00|19108.8|19097.8|19128.8|19117.8|19133.8|19122.8|19093.8|19082.8|97
1586348100000|2020-04-08 12:15:00|19126.3|19115.3|19123.8|19112.8|19128.8|19117.8|19098.8|19087.8|115
1586348400000|2020-04-08 12:20:00|19121.3|19110.3|19098.8|19087.8|19148.8|19137.8|19098.8|19087.8|147
1586348700000|2020-04-08 12:25:00|19101.3|19090.3|19101.3|19090.3|19118.8|19107.8|19083.8|19072.8|75
1586349000000|2020-04-08 12:30:00|19103.8|19092.8|19116.3|19105.3|19133.8|19122.8|19098.8|19087.8|109
1586349300000|2020-04-08 12:35:00|19113.8|19102.8|19088.8|19077.8|19118.8|19107.8|19078.8|19067.8|143
1586349600000|2020-04-08 12:40:00|19091.3|19080.3|19116.3|19105.3|19116.3|19105.3|19081.3|19070.3|122
1586349900000|2020-04-08 12:45:00|19118.8|19107.8|19116.3|19105.3|19131.3|19120.3|19103.8|19092.8|111
1586350200000|2020-04-08 12:50:00|19113.8|19102.8|19068.8|19057.8|19118.8|19107.8|19066.3|19055.3|177
1586350500000|2020-04-08 12:55:00|19073.8|19062.8|19091.3|19080.3|19093.8|19082.8|19038.8|19027.8|160
1586350800000|2020-04-08 13:00:00|19088.8|19077.8|19111.3|19100.3|19118.8|19107.8|19083.8|19072.8|149
1586351100000|2020-04-08 13:05:00|19113.8|19102.8|19141.3|19130.3|19166.3|19155.3|19108.8|19097.8|195
1586351400000|2020-04-08 13:10:00|19138.8|19127.8|19126.3|19115.3|19143.8|19132.8|19113.8|19102.8|122
1586351700000|2020-04-08 13:15:00|19123.8|19112.8|19131.3|19120.3|19153.8|19142.8|19113.8|19102.8|98
1586352000000|2020-04-08 13:20:00|19128.8|19117.8|19138.8|19127.8|19143.8|19132.8|19118.8|19107.8|116
1586352300000|2020-04-08 13:25:00|19143.8|19132.8|19113.8|19102.8|19166.3|19155.3|19113.8|19102.8|134
1586352600000|2020-04-08 13:30:00|19118.8|19107.8|19088.8|19077.8|19168.8|19157.8|19043.8|19032.8|728
1586352900000|2020-04-08 13:35:00|19086.3|19075.3|19046.3|19035.3|19098.8|19087.8|19003.8|18992.8|460
1586353200000|2020-04-08 13:40:00|19048.8|19037.8|19058.8|19047.8|19093.8|19082.8|19046.3|19035.3|338
1586353500000|2020-04-08 13:45:00|19061.3|19050.3|19006.3|18995.3|19083.8|19072.8|19001.3|18990.3|344
1586353800000|2020-04-08 13:50:00|19008.8|18997.8|18983.8|18972.8|19018.8|19007.8|18961.3|18950.3|398
1586354100000|2020-04-08 13:55:00|18978.8|18967.8|18958.8|18947.8|18991.3|18980.3|18953.8|18942.8|423
1586354400000|2020-04-08 14:00:00|18961.3|18950.3|18953.8|18942.8|18993.8|18982.8|18953.8|18942.8|328
1586354700000|2020-04-08 14:05:00|18956.3|18945.3|18926.3|18915.3|18978.8|18967.8|18903.8|18892.8|352
1586355000000|2020-04-08 14:10:00|18923.8|18912.8|18963.8|18952.8|18973.8|18962.8|18923.8|18912.8|323
1586355300000|2020-04-08 14:15:00|18968.8|18957.8|19023.8|19012.8|19023.8|19012.8|18953.8|18942.8|325
1586355600000|2020-04-08 14:20:00|19021.3|19010.3|18983.8|18972.8|19023.8|19012.8|18978.8|18967.8|262
1586355900000|2020-04-08 14:25:00|18981.3|18970.3|19043.8|19032.8|19043.8|19032.8|18981.3|18970.3|184
1586356200000|2020-04-08 14:30:00|19046.3|19035.3|19068.8|19057.8|19068.8|19057.8|19018.8|19007.8|247
1586356500000|2020-04-08 14:35:00|19073.8|19062.8|19036.3|19025.3|19073.8|19062.8|19033.8|19022.8|224
1586356800000|2020-04-08 14:40:00|19038.8|19027.8|19011.3|19000.3|19053.8|19042.8|18991.3|18980.3|253
1586357100000|2020-04-08 14:45:00|19013.8|19002.8|19008.8|18997.8|19031.3|19020.3|18988.8|18977.8|264
1586357400000|2020-04-08 14:50:00|19011.3|19000.3|19033.8|19022.8|19053.8|19042.8|19008.8|18997.8|377
1586357700000|2020-04-08 14:55:00|19028.8|19017.8|19038.8|19027.8|19048.8|19037.8|19003.8|18992.8|286
1586358000000|2020-04-08 15:00:00|19043.8|19032.8|19003.8|18992.8|19048.8|19037.8|19003.8|18992.8|207
1586358300000|2020-04-08 15:05:00|19008.8|18997.8|18998.8|18987.8|19018.8|19007.8|18973.8|18962.8|421
1586358600000|2020-04-08 15:10:00|19001.3|18990.3|19063.8|19052.8|19071.3|19060.3|19001.3|18990.3|387
1586358900000|2020-04-08 15:15:00|19061.3|19050.3|19073.8|19062.8|19088.8|19077.8|19053.8|19042.8|323
1586359200000|2020-04-08 15:20:00|19076.3|19065.3|19108.8|19097.8|19133.8|19122.8|19073.8|19062.8|669
1586359500000|2020-04-08 15:25:00|19111.3|19100.3|19163.8|19152.8|19173.8|19162.8|19111.3|19100.3|854
1586359800000|2020-04-08 15:30:00|19166.3|19155.3|19183.8|19172.8|19188.8|19177.8|19148.8|19137.8|897
1586360100000|2020-04-08 15:35:00|19181.3|19170.3|19208.8|19197.8|19221.3|19210.3|19181.3|19170.3|439
1586360400000|2020-04-08 15:40:00|19203.8|19192.8|19183.8|19172.8|19218.8|19207.8|19178.8|19167.8|362
1586360700000|2020-04-08 15:45:00|19186.3|19175.3|19196.3|19185.3|19218.8|19207.8|19178.8|19167.8|226
1586361000000|2020-04-08 15:50:00|19198.8|19187.8|19163.8|19152.8|19198.8|19187.8|19158.8|19147.8|312
1586361300000|2020-04-08 15:55:00|19168.8|19157.8|19143.8|19132.8|19183.8|19172.8|19143.8|19132.8|330
1586361600000|2020-04-08 16:00:00|19146.3|19135.3|19163.8|19152.8|19163.8|19152.8|19123.8|19112.8|276
1586361900000|2020-04-08 16:05:00|19161.3|19150.3|19133.8|19122.8|19163.8|19152.8|19128.8|19117.8|300
1586362200000|2020-04-08 16:10:00|19136.3|19125.3|19123.8|19112.8|19138.8|19127.8|19103.8|19092.8|310
1586362500000|2020-04-08 16:15:00|19121.3|19110.3|19178.8|19167.8|19183.8|19172.8|19121.3|19110.3|131
1586362800000|2020-04-08 16:20:00|19181.3|19170.3|19178.8|19167.8|19188.8|19177.8|19158.8|19147.8|128
1586363100000|2020-04-08 16:25:00|19173.8|19162.8|19143.8|19132.8|19178.8|19167.8|19133.8|19122.8|128
1586363400000|2020-04-08 16:30:00|19146.3|19135.3|19163.8|19152.8|19168.8|19157.8|19143.8|19132.8|196
1586363700000|2020-04-08 16:35:00|19168.8|19157.8|19191.3|19180.3|19193.8|19182.8|19113.8|19102.8|333
1586364000000|2020-04-08 16:40:00|19193.8|19182.8|19178.8|19167.8|19208.8|19197.8|19163.8|19152.8|322
1586364300000|2020-04-08 16:45:00|19183.8|19172.8|19163.8|19152.8|19193.8|19182.8|19158.8|19147.8|160
1586364600000|2020-04-08 16:50:00|19166.3|19155.3|19153.8|19142.8|19176.3|19165.3|19138.8|19127.8|95
1586364900000|2020-04-08 16:55:00|19151.3|19140.3|19158.8|19147.8|19161.3|19150.3|19128.8|19117.8|117
1586365200000|2020-04-08 17:00:00|19161.3|19150.3|19153.8|19142.8|19168.8|19157.8|19128.8|19117.8|249
1586365500000|2020-04-08 17:05:00|19151.3|19140.3|19153.8|19142.8|19178.8|19167.8|19138.8|19127.8|233
1586365800000|2020-04-08 17:10:00|19156.3|19145.3|19168.8|19157.8|19168.8|19157.8|19133.8|19122.8|179
1586366100000|2020-04-08 17:15:00|19166.3|19155.3|19168.8|19157.8|19178.8|19167.8|19153.8|19142.8|271
1586366400000|2020-04-08 17:20:00|19166.3|19155.3|19178.8|19167.8|19193.8|19182.8|19156.3|19145.3|282
1586366700000|2020-04-08 17:25:00|19181.3|19170.3|19151.3|19140.3|19183.8|19172.8|19143.8|19132.8|294
1586367000000|2020-04-08 17:30:00|19153.8|19142.8|19138.8|19127.8|19163.8|19152.8|19121.3|19110.3|177
1586367300000|2020-04-08 17:35:00|19141.3|19130.3|19128.8|19117.8|19143.8|19132.8|19118.8|19107.8|216
1586367600000|2020-04-08 17:40:00|19131.3|19120.3|19113.8|19102.8|19143.8|19132.8|19108.8|19097.8|73
1586367900000|2020-04-08 17:45:00|19116.3|19105.3|19131.3|19120.3|19158.8|19147.8|19113.8|19102.8|146
1586368200000|2020-04-08 17:50:00|19133.8|19122.8|19148.8|19137.8|19151.3|19140.3|19126.3|19115.3|69
1586368500000|2020-04-08 17:55:00|19146.3|19135.3|19118.8|19107.8|19148.8|19137.8|19106.3|19095.3|176
1586368800000|2020-04-08 18:00:00|19116.3|19105.3|19163.8|19152.8|19168.8|19157.8|19108.8|19097.8|130
1586369100000|2020-04-08 18:05:00|19166.3|19155.3|19173.8|19162.8|19178.8|19167.8|19143.8|19132.8|110
1586369400000|2020-04-08 18:10:00|19171.3|19160.3|19151.3|19140.3|19178.8|19167.8|19146.3|19135.3|46
1586369700000|2020-04-08 18:15:00|19153.8|19142.8|19166.3|19155.3|19183.8|19172.8|19151.3|19140.3|152
1586370000000|2020-04-08 18:20:00|19168.8|19157.8|19203.8|19192.8|19208.8|19197.8|19148.8|19137.8|202
1586370300000|2020-04-08 18:25:00|19206.3|19195.3|19213.8|19202.8|19228.8|19217.8|19198.8|19187.8|164
1586370600000|2020-04-08 18:30:00|19216.3|19205.3|19218.8|19207.8|19241.3|19230.3|19208.8|19197.8|105
1586370900000|2020-04-08 18:35:00|19216.3|19205.3|19233.8|19222.8|19238.8|19227.8|19208.8|19197.8|230
1586371200000|2020-04-08 18:40:00|19236.3|19225.3|19228.8|19217.8|19268.8|19257.8|19226.3|19215.3|247
1586371500000|2020-04-08 18:45:00|19231.3|19220.3|19203.8|19192.8|19246.3|19235.3|19203.8|19192.8|230
1586371800000|2020-04-08 18:50:00|19206.3|19195.3|19243.8|19232.8|19243.8|19232.8|19203.8|19192.8|96
1586372100000|2020-04-08 18:55:00|19241.3|19230.3|19246.3|19235.3|19248.8|19237.8|19226.3|19215.3|90
1586372400000|2020-04-08 19:00:00|19243.8|19232.8|19263.8|19252.8|19263.8|19252.8|19223.8|19212.8|160
1586372700000|2020-04-08 19:05:00|19261.3|19250.3|19261.3|19250.3|19273.8|19262.8|19243.8|19232.8|131
1586373000000|2020-04-08 19:10:00|19258.8|19247.8|19223.8|19212.8|19266.3|19255.3|19218.8|19207.8|168
1586373300000|2020-04-08 19:15:00|19221.3|19210.3|19228.8|19217.8|19243.8|19232.8|19218.8|19207.8|164
1586373600000|2020-04-08 19:20:00|19226.3|19215.3|19193.8|19182.8|19233.8|19222.8|19186.3|19175.3|200
1586373900000|2020-04-08 19:25:00|19196.3|19185.3|19211.3|19200.3|19223.8|19212.8|19196.3|19185.3|176
1586374200000|2020-04-08 19:30:00|19213.8|19202.8|19193.8|19182.8|19246.3|19235.3|19186.3|19175.3|219
1586374500000|2020-04-08 19:35:00|19191.3|19180.3|19156.3|19145.3|19193.8|19182.8|19138.8|19127.8|344
1586374800000|2020-04-08 19:40:00|19153.8|19142.8|19146.3|19135.3|19158.8|19147.8|19093.8|19082.8|411
1586375100000|2020-04-08 19:45:00|19143.8|19132.8|19138.8|19127.8|19148.8|19137.8|19118.8|19107.8|301
1586375400000|2020-04-08 19:50:00|19143.8|19132.8|19203.8|19192.8|19218.8|19207.8|19143.8|19132.8|647
1586375700000|2020-04-08 19:55:00|19206.3|19195.3|19163.8|19152.8|19206.3|19195.3|19153.8|19142.8|503
1586376000000|2020-04-08 20:00:00|19168.8|19157.8|19136.3|19125.3|19168.8|19157.8|19136.3|19125.3|282
1586376300000|2020-04-08 20:05:00|19138.8|19127.8|19148.8|19137.8|19148.8|19137.8|19123.8|19112.8|144
1586376600000|2020-04-08 20:10:00|19143.8|19132.8|19151.3|19140.3|19153.8|19142.8|19143.8|19132.8|77
1586376900000|2020-04-08 20:15:00|19155.3|19136.3|19165.3|19146.3|19167.8|19148.8|19152.8|19133.8|77
1586377200000|2020-04-08 20:20:00|19162.8|19143.8|19160.3|19141.3|19165.3|19146.3|19152.8|19133.8|9
1586377500000|2020-04-08 20:25:00|19157.8|19138.8|19145.3|19126.3|19157.8|19138.8|19142.8|19123.8|43
1586377800000|2020-04-08 20:30:00|19147.8|19128.8|19175.3|19156.3|19177.8|19158.8|19147.8|19128.8|11
1586378100000|2020-04-08 20:35:00|19172.8|19153.8|19175.3|19156.3|19177.8|19158.8|19172.8|19153.8|3
1586378400000|2020-04-08 20:40:00|19172.8|19153.8|19185.3|19166.3|19185.3|19166.3|19170.3|19151.3|4
1586378700000|2020-04-08 20:45:00|19195.3|19176.3|19142.8|19123.8|19195.3|19176.3|19142.8|19123.8|72
1586379000000|2020-04-08 20:50:00|19140.3|19121.3|19150.3|19131.3|19150.3|19131.3|19132.8|19113.8|20
1586379300000|2020-04-08 20:55:00|19152.8|19133.8|19166.1|19132.1|19185.5|19151.5|19145.3|19126.3|14
1586379600000|2020-04-08 21:00:00|19166.2|19132.2|19160.8|19126.8|19166.2|19132.2|19158.5|19124.5|0
1586379900000|2020-04-08 21:05:00|19161|19127|19160.3|19126.3|19162.7|19128.7|19160.1|19126.1|0
1586380200000|2020-04-08 21:10:00|19160.8|19126.8|19158.7|19124.7|19162.6|19128.6|19158.3|19124.3|0
1586380500000|2020-04-08 21:15:00|19159|19125|19158.5|19124.5|19159.8|19125.8|19155.5|19121.5|0
1586380800000|2020-04-08 21:20:00|19160|19126|19162.1|19128.1|19162.1|19128.1|19156.2|19122.2|0
1586381100000|2020-04-08 21:25:00|19161.9|19127.9|19167|19133|19167.6|19133.6|19160.9|19126.9|0
1586381400000|2020-04-08 21:30:00|19166.6|19132.6|19166.3|19132.3|19168.6|19134.6|19165.5|19131.5|0
1586381700000|2020-04-08 21:35:00|19166.8|19132.8|19162.5|19128.5|19170.6|19136.6|19162.5|19128.5|0
1586382000000|2020-04-08 21:40:00|19164.8|19130.8|19163.7|19129.7|19165.1|19131.1|19158.9|19124.9|0
1586382300000|2020-04-08 21:45:00|19163.9|19129.9|19168.8|19134.8|19169.4|19135.4|19163.7|19129.7|0
1586382600000|2020-04-08 21:50:00|19169|19135|19167.9|19133.9|19169|19135|19167.2|19133.2|0
1586382900000|2020-04-08 21:55:00|19168.1|19134.1|19167.8|19133.8|19168.1|19134.1|19166|19132|0
1586383200000|2020-04-08 22:00:00|19165|19131|19125.3|19106.3|19165|19133.8|19105.3|19086.3|24
1586383500000|2020-04-08 22:05:00|19127.8|19108.8|19137.8|19118.8|19150.3|19131.3|19122.8|19103.8|12
1586383800000|2020-04-08 22:10:00|19140.3|19121.3|19140.3|19121.3|19150.3|19131.3|19137.8|19118.8|5
1586384100000|2020-04-08 22:15:00|19142.8|19123.8|19140.3|19121.3|19145.3|19126.3|19135.3|19116.3|4
1586384400000|2020-04-08 22:20:00|19142.8|19123.8|19160.3|19141.3|19162.8|19143.8|19142.8|19123.8|3
1586384700000|2020-04-08 22:25:00|19157.8|19138.8|19127.8|19108.8|19157.8|19138.8|19122.8|19103.8|12
1586385000000|2020-04-08 22:30:00|19130.3|19111.3|19130.3|19111.3|19132.8|19113.8|19120.3|19101.3|2
1586385300000|2020-04-08 22:35:00|19132.8|19113.8|19132.8|19113.8|19142.8|19123.8|19122.8|19103.8|21
1586385600000|2020-04-08 22:40:00|19130.3|19111.3|19142.8|19123.8|19142.8|19123.8|19125.3|19106.3|17
1586385900000|2020-04-08 22:45:00|19145.3|19126.3|19160.3|19141.3|19162.8|19143.8|19145.3|19126.3|25
1586386200000|2020-04-08 22:50:00|19157.8|19138.8|19172.8|19153.8|19172.8|19153.8|19150.3|19131.3|36
1586386500000|2020-04-08 22:55:00|19177.8|19158.8|19190.3|19171.3|19192.8|19173.8|19170.3|19151.3|35
1586386800000|2020-04-08 23:00:00|19192.8|19173.8|19182.8|19163.8|19192.8|19173.8|19170.3|19151.3|83
1586387100000|2020-04-08 23:05:00|19192.8|19173.8|19197.8|19178.8|19222.8|19203.8|19185.3|19166.3|90
1586387400000|2020-04-08 23:10:00|19195.3|19176.3|19227.8|19208.8|19242.8|19223.8|19192.8|19173.8|44
1586387700000|2020-04-08 23:15:00|19230.3|19211.3|19247.8|19228.8|19252.8|19233.8|19227.8|19208.8|19
1586388000000|2020-04-08 23:20:00|19250.3|19231.3|19252.8|19233.8|19275.3|19256.3|19242.8|19223.8|111
1586388300000|2020-04-08 23:25:00|19247.8|19228.8|19267.8|19248.8|19277.8|19258.8|19242.8|19223.8|70
1586388600000|2020-04-08 23:30:00|19265.3|19246.3|19248.8|19237.8|19301.3|19290.3|19243.8|19232.8|42738
1586388900000|2020-04-08 23:35:00|19251.3|19240.3|19221.3|19210.3|19268.8|19257.8|19216.3|19205.3|142
1586389200000|2020-04-08 23:40:00|19223.8|19212.8|19283.8|19272.8|19283.8|19272.8|19173.8|19162.8|561
1586389500000|2020-04-08 23:45:00|19281.3|19270.3|19301.3|19290.3|19306.3|19295.3|19276.3|19265.3|414
1586389800000|2020-04-08 23:50:00|19298.8|19287.8|19363.8|19352.8|19363.8|19352.8|19288.8|19277.8|445
1586390100000|2020-04-08 23:55:00|19361.3|19350.3|19331.6|19320.6|19368.8|19357.8|19326.3|19315.3|791
1586390400000|2020-04-09 00:00:00|19334.1|19323.1|19324.1|19313.1|19354.1|19343.1|19291.6|19280.6|1536
1586390700000|2020-04-09 00:05:00|19321.6|19310.6|19331.6|19320.6|19354.1|19343.1|19264.1|19253.1|1060
1586391000000|2020-04-09 00:10:00|19334.1|19323.1|19329.1|19318.1|19386.6|19375.6|19326.6|19315.6|750
1586391300000|2020-04-09 00:15:00|19331.6|19320.6|19286.6|19275.6|19339.1|19328.1|19284.1|19273.1|618
1586391600000|2020-04-09 00:20:00|19289.1|19278.1|19239.1|19228.1|19304.1|19293.1|19224.1|19213.1|737
1586391900000|2020-04-09 00:25:00|19244.1|19233.1|19279.1|19268.1|19279.1|19268.1|19209.1|19198.1|1163
1586392200000|2020-04-09 00:30:00|19274.1|19263.1|19259.1|19248.1|19274.1|19263.1|19219.1|19208.1|1073
1586392500000|2020-04-09 00:35:00|19254.1|19243.1|19301.6|19290.6|19329.1|19318.1|19229.1|19218.1|853
1586392800000|2020-04-09 00:40:00|19304.1|19293.1|19316.6|19305.6|19346.6|19335.6|19304.1|19293.1|803
1586393100000|2020-04-09 00:45:00|19309.1|19298.1|19319.1|19308.1|19321.6|19310.6|19284.1|19273.1|427
1586393400000|2020-04-09 00:50:00|19324.1|19313.1|19309.1|19298.1|19339.1|19328.1|19299.1|19288.1|437
1586393700000|2020-04-09 00:55:00|19311.6|19300.6|19294.1|19283.1|19339.1|19328.1|19281.6|19270.6|674
1586394000000|2020-04-09 01:00:00|19299.1|19288.1|19284.1|19273.1|19309.1|19298.1|19274.1|19263.1|575
1586394300000|2020-04-09 01:05:00|19281.6|19270.6|19316.6|19305.6|19329.1|19318.1|19261.6|19250.6|343
1586394600000|2020-04-09 01:10:00|19319.1|19308.1|19324.1|19313.1|19334.1|19323.1|19306.6|19295.6|265
1586394900000|2020-04-09 01:15:00|19321.6|19310.6|19279.1|19268.1|19324.1|19313.1|19274.1|19263.1|294
1586395200000|2020-04-09 01:20:00|19276.6|19265.6|19274.1|19263.1|19284.1|19273.1|19239.1|19228.1|603
1586395500000|2020-04-09 01:25:00|19276.6|19265.6|19271.6|19260.6|19294.1|19283.1|19264.1|19253.1|208
1586395800000|2020-04-09 01:30:00|19269.1|19258.1|19236.6|19225.6|19286.6|19275.6|19221.6|19210.6|505
1586396100000|2020-04-09 01:35:00|19239.1|19228.1|19229.1|19218.1|19266.6|19255.6|19219.1|19208.1|611
1586396400000|2020-04-09 01:40:00|19231.6|19220.6|19239.1|19228.1|19249.1|19238.1|19219.1|19208.1|571
1586396700000|2020-04-09 01:45:00|19244.1|19233.1|19264.1|19253.1|19271.6|19260.6|19224.1|19213.1|678
1586397000000|2020-04-09 01:50:00|19266.6|19255.6|19269.1|19258.1|19274.1|19263.1|19239.1|19228.1|385
1586397300000|2020-04-09 01:55:00|19271.6|19260.6|19244.1|19233.1|19289.1|19278.1|19239.1|19228.1|450
1586397600000|2020-04-09 02:00:00|19239.1|19228.1|19251.6|19240.6|19274.1|19263.1|19239.1|19228.1|282
1586397900000|2020-04-09 02:05:00|19254.1|19243.1|19289.1|19278.1|19289.1|19278.1|19254.1|19243.1|278
1586398200000|2020-04-09 02:10:00|19291.6|19280.6|19291.6|19280.6|19304.1|19293.1|19276.6|19265.6|302
1586398500000|2020-04-09 02:15:00|19289.1|19278.1|19274.1|19263.1|19291.6|19280.6|19269.1|19258.1|154
1586398800000|2020-04-09 02:20:00|19276.6|19265.6|19256.6|19245.6|19289.1|19278.1|19251.6|19240.6|267
1586399100000|2020-04-09 02:25:00|19259.1|19248.1|19259.1|19248.1|19264.1|19253.1|19249.1|19238.1|338
1586399400000|2020-04-09 02:30:00|19261.6|19250.6|19239.1|19228.1|19261.6|19250.6|19226.6|19215.6|318
1586399700000|2020-04-09 02:35:00|19236.6|19225.6|19244.1|19233.1|19254.1|19243.1|19236.6|19225.6|156
1586400000000|2020-04-09 02:40:00|19241.6|19230.6|19194.1|19183.1|19241.6|19230.6|19186.6|19175.6|295
1586400300000|2020-04-09 02:45:00|19196.6|19185.6|19226.6|19215.6|19234.1|19223.1|19194.1|19183.1|427
1586400600000|2020-04-09 02:50:00|19224.1|19213.1|19229.1|19218.1|19239.1|19228.1|19209.1|19198.1|242
1586400900000|2020-04-09 02:55:00|19234.1|19223.1|19246.6|19235.6|19249.1|19238.1|19219.1|19208.1|189
1586401200000|2020-04-09 03:00:00|19249.1|19238.1|19224.1|19213.1|19254.1|19243.1|19224.1|19213.1|194
1586401500000|2020-04-09 03:05:00|19226.6|19215.6|19239.1|19228.1|19244.1|19233.1|19224.1|19213.1|201
1586401800000|2020-04-09 03:10:00|19236.6|19225.6|19254.1|19243.1|19259.1|19248.1|19226.6|19215.6|119
1586402100000|2020-04-09 03:15:00|19251.6|19240.6|19239.1|19228.1|19254.1|19243.1|19229.1|19218.1|121
1586402400000|2020-04-09 03:20:00|19241.6|19230.6|19244.1|19233.1|19251.6|19240.6|19231.6|19220.6|90
1586402700000|2020-04-09 03:25:00|19239.1|19228.1|19259.1|19248.1|19269.1|19258.1|19239.1|19228.1|277
1586403000000|2020-04-09 03:30:00|19261.6|19250.6|19286.6|19275.6|19299.1|19288.1|19234.1|19223.1|685
1586403300000|2020-04-09 03:35:00|19284.1|19273.1|19279.1|19268.1|19304.1|19293.1|19279.1|19268.1|269
1586403600000|2020-04-09 03:40:00|19276.6|19265.6|19264.1|19253.1|19281.6|19270.6|19246.6|19235.6|366
1586403900000|2020-04-09 03:45:00|19261.6|19250.6|19299.1|19288.1|19301.6|19290.6|19254.1|19243.1|205
1586404200000|2020-04-09 03:50:00|19301.6|19290.6|19281.6|19270.6|19304.1|19293.1|19279.1|19268.1|196
1586404500000|2020-04-09 03:55:00|19279.1|19268.1|19299.1|19288.1|19304.1|19293.1|19279.1|19268.1|175
1586404800000|2020-04-09 04:00:00|19296.6|19285.6|19299.1|19288.1|19314.1|19303.1|19279.1|19268.1|188
1586405100000|2020-04-09 04:05:00|19296.6|19285.6|19279.1|19268.1|19296.6|19285.6|19251.6|19240.6|202
1586405400000|2020-04-09 04:10:00|19274.1|19263.1|19264.1|19253.1|19286.6|19275.6|19259.1|19248.1|259
1586405700000|2020-04-09 04:15:00|19269.1|19258.1|19239.1|19228.1|19271.6|19260.6|19236.6|19225.6|441
1586406000000|2020-04-09 04:20:00|19236.6|19225.6|19171.6|19160.6|19244.1|19233.1|19144.1|19133.1|893
1586406300000|2020-04-09 04:25:00|19169.1|19158.1|19199.1|19188.1|19199.1|19188.1|19149.1|19138.1|646
1586406600000|2020-04-09 04:30:00|19196.6|19185.6|19241.6|19230.6|19249.1|19238.1|19189.1|19178.1|370
1586406900000|2020-04-09 04:35:00|19239.1|19228.1|19219.1|19208.1|19241.6|19230.6|19211.6|19200.6|205
1586407200000|2020-04-09 04:40:00|19224.1|19213.1|19249.1|19238.1|19254.1|19243.1|19219.1|19208.1|539
1586407500000|2020-04-09 04:45:00|19246.6|19235.6|19209.1|19198.1|19251.6|19240.6|19196.6|19185.6|322
1586407800000|2020-04-09 04:50:00|19211.6|19200.6|19214.1|19203.1|19229.1|19218.1|19196.6|19185.6|366
1586408100000|2020-04-09 04:55:00|19209.1|19198.1|19269.1|19258.1|19274.1|19263.1|19204.1|19193.1|387
1586408400000|2020-04-09 05:00:00|19271.6|19260.6|19279.1|19268.1|19279.1|19268.1|19244.1|19233.1|403
1586408700000|2020-04-09 05:05:00|19274.1|19263.1|19244.1|19233.1|19279.1|19268.1|19239.1|19228.1|274
1586409000000|2020-04-09 05:10:00|19246.6|19235.6|19229.1|19218.1|19274.1|19263.1|19226.6|19215.6|305
1586409300000|2020-04-09 05:15:00|19226.6|19215.6|19239.1|19228.1|19254.1|19243.1|19196.6|19185.6|291
1586409600000|2020-04-09 05:20:00|19236.6|19225.6|19224.1|19213.1|19239.1|19228.1|19204.1|19193.1|282
1586409900000|2020-04-09 05:25:00|19226.6|19215.6|19254.1|19243.1|19264.1|19253.1|19224.1|19213.1|325
1586410200000|2020-04-09 05:30:00|19259.1|19248.1|19251.6|19240.6|19264.1|19253.1|19204.1|19193.1|529
1586410500000|2020-04-09 05:35:00|19249.1|19238.1|19269.1|19258.1|19279.1|19268.1|19234.1|19223.1|404
1586410800000|2020-04-09 05:40:00|19271.6|19260.6|19301.6|19290.6|19314.1|19303.1|19264.1|19253.1|711
1586411100000|2020-04-09 05:45:00|19304.1|19293.1|19294.1|19283.1|19329.1|19318.1|19289.1|19278.1|773
1586411400000|2020-04-09 05:50:00|19296.6|19285.6|19264.1|19253.1|19296.6|19285.6|19229.1|19218.1|993
1586411700000|2020-04-09 05:55:00|19261.6|19250.6|19296.6|19285.6|19311.6|19300.6|19261.6|19250.6|2358
1586412000000|2020-04-09 06:00:00|19309.1|19298.1|19434.1|19423.1|19439.1|19428.1|19294.1|19283.1|3567
1586412300000|2020-04-09 06:05:00|19429.1|19418.1|19454.1|19443.1|19474.1|19463.1|19401.6|19390.6|2069
1586412600000|2020-04-09 06:10:00|19459.1|19448.1|19489.1|19478.1|19509.1|19498.1|19424.1|19413.1|1541
1586412900000|2020-04-09 06:15:00|19486.6|19475.6|19499.1|19488.1|19519.1|19508.1|19441.6|19430.6|1850
1586413200000|2020-04-09 06:20:00|19504.1|19493.1|19424.1|19413.1|19504.1|19493.1|19424.1|19413.1|889
1586413500000|2020-04-09 06:25:00|19429.1|19418.1|19426.6|19415.6|19456.6|19445.6|19424.1|19413.1|177
1586413800000|2020-04-09 06:30:00|19424.1|19413.1|19454.1|19443.1|19456.6|19445.6|19424.1|19413.1|225
1586414100000|2020-04-09 06:35:00|19451.6|19440.6|19434.1|19423.1|19454.1|19443.1|19416.6|19405.6|169
1586414400000|2020-04-09 06:40:00|19431.6|19420.6|19449.1|19438.1|19456.6|19445.6|19426.6|19415.6|61
1586414700000|2020-04-09 06:45:00|19451.6|19440.6|19471.6|19460.6|19484.1|19473.1|19451.6|19440.6|101
1586415000000|2020-04-09 06:50:00|19469.1|19458.1|19421.6|19410.6|19476.6|19465.6|19419.1|19408.1|59
1586415300000|2020-04-09 06:55:00|19424.1|19413.1|19504.1|19493.1|19504.1|19493.1|19421.6|19410.6|196
1586415600000|2020-04-09 07:00:00|19501.6|19490.6|19486.6|19475.6|19526.6|19515.6|19471.6|19460.6|235
1586415900000|2020-04-09 07:05:00|19491.6|19480.6|19521.6|19510.6|19521.6|19510.6|19476.6|19465.6|225
1586416200000|2020-04-09 07:10:00|19524.1|19513.1|19506.6|19495.6|19529.1|19518.1|19494.1|19483.1|130
1586416500000|2020-04-09 07:15:00|19509.1|19498.1|19554.1|19543.1|19554.1|19543.1|19506.6|19495.6|168
1586416800000|2020-04-09 07:20:00|19559.1|19548.1|19536.6|19525.6|19566.6|19555.6|19531.6|19520.6|120
1586417100000|2020-04-09 07:25:00|19534.1|19523.1|19506.6|19495.6|19536.6|19525.6|19496.6|19485.6|208
1586417400000|2020-04-09 07:30:00|19509.1|19498.1|19534.1|19523.1|19549.1|19538.1|19504.1|19493.1|434
1586417700000|2020-04-09 07:35:00|19531.6|19520.6|19536.6|19525.6|19561.6|19550.6|19521.6|19510.6|133
1586418000000|2020-04-09 07:40:00|19539.1|19528.1|19489.1|19478.1|19539.1|19528.1|19481.6|19470.6|137
1586418300000|2020-04-09 07:45:00|19491.6|19480.6|19524.1|19513.1|19544.1|19533.1|19491.6|19480.6|99
1586418600000|2020-04-09 07:50:00|19526.6|19515.6|19534.1|19523.1|19559.1|19548.1|19516.6|19505.6|276
1586418900000|2020-04-09 07:55:00|19536.6|19525.6|19539.1|19528.1|19541.6|19530.6|19516.6|19505.6|50
1586419200000|2020-04-09 08:00:00|19544.1|19533.1|19531.6|19520.6|19564.1|19553.1|19529.1|19518.1|116
1586419500000|2020-04-09 08:05:00|19534.1|19523.1|19516.6|19505.6|19544.1|19533.1|19514.1|19503.1|117
1586419800000|2020-04-09 08:10:00|19519.1|19508.1|19511.6|19500.6|19524.1|19513.1|19489.1|19478.1|595
1586420100000|2020-04-09 08:15:00|19514.1|19503.1|19469.1|19458.1|19516.6|19505.6|19469.1|19458.1|84
1586420400000|2020-04-09 08:20:00|19474.1|19463.1|19446.6|19435.6|19484.1|19473.1|19446.6|19435.6|88
1586420700000|2020-04-09 08:25:00|19449.1|19438.1|19434.1|19423.1|19454.1|19443.1|19424.1|19413.1|101
1586421000000|2020-04-09 08:30:00|19431.6|19420.6|19449.1|19438.1|19459.1|19448.1|19431.6|19420.6|74
1586421300000|2020-04-09 08:35:00|19451.6|19440.6|19389.1|19378.1|19454.1|19443.1|19384.1|19373.1|111
1586421600000|2020-04-09 08:40:00|19386.6|19375.6|19411.6|19400.6|19429.1|19418.1|19386.6|19375.6|93
1586421900000|2020-04-09 08:45:00|19409.1|19398.1|19414.1|19403.1|19429.1|19418.1|19404.1|19393.1|44
1586422200000|2020-04-09 08:50:00|19411.6|19400.6|19384.1|19373.1|19419.1|19408.1|19374.1|19363.1|63
1586422500000|2020-04-09 08:55:00|19379.1|19368.1|19351.6|19340.6|19381.6|19370.6|19346.6|19335.6|164
1586422800000|2020-04-09 09:00:00|19354.1|19343.1|19371.6|19360.6|19384.1|19373.1|19349.1|19338.1|112
1586423100000|2020-04-09 09:05:00|19374.1|19363.1|19366.6|19355.6|19376.6|19365.6|19351.6|19340.6|50
1586423400000|2020-04-09 09:10:00|19364.1|19353.1|19336.6|19325.6|19369.1|19358.1|19314.1|19303.1|98
1586423700000|2020-04-09 09:15:00|19334.1|19323.1|19304.1|19293.1|19359.1|19348.1|19289.1|19278.1|198
1586424000000|2020-04-09 09:20:00|19306.6|19295.6|19336.6|19325.6|19349.1|19338.1|19299.1|19288.1|95
1586424300000|2020-04-09 09:25:00|19339.1|19328.1|19381.6|19370.6|19384.1|19373.1|19339.1|19328.1|137
1586424600000|2020-04-09 09:30:00|19384.1|19373.1|19369.1|19358.1|19394.1|19383.1|19364.1|19353.1|83
1586424900000|2020-04-09 09:35:00|19366.6|19355.6|19364.1|19353.1|19374.1|19363.1|19344.1|19333.1|77
1586425200000|2020-04-09 09:40:00|19361.6|19350.6|19361.6|19350.6|19384.1|19373.1|19359.1|19348.1|78
1586425500000|2020-04-09 09:45:00|19359.1|19348.1|19314.1|19303.1|19371.6|19360.6|19299.1|19288.1|160
1586425800000|2020-04-09 09:50:00|19316.6|19305.6|19284.1|19273.1|19326.6|19315.6|19269.1|19258.1|114
1586426100000|2020-04-09 09:55:00|19279.1|19268.1|19279.1|19268.1|19296.6|19285.6|19269.1|19258.1|164
1586426400000|2020-04-09 10:00:00|19274.1|19263.1|19294.1|19283.1|19296.6|19285.6|19259.1|19248.1|151
1586426700000|2020-04-09 10:05:00|19289.1|19278.1|19304.1|19293.1|19309.1|19298.1|19284.1|19273.1|130
1586427000000|2020-04-09 10:10:00|19301.6|19290.6|19304.1|19293.1|19309.1|19298.1|19289.1|19278.1|78
1586427300000|2020-04-09 10:15:00|19306.6|19295.6|19284.1|19273.1|19309.1|19298.1|19279.1|19268.1|47
1586427600000|2020-04-09 10:20:00|19286.6|19275.6|19281.6|19270.6|19306.6|19295.6|19279.1|19268.1|45
1586427900000|2020-04-09 10:25:00|19279.1|19268.1|19274.1|19263.1|19289.1|19278.1|19246.6|19235.6|103
1586428200000|2020-04-09 10:30:00|19276.6|19265.6|19261.6|19250.6|19299.1|19288.1|19249.1|19238.1|149
1586428500000|2020-04-09 10:35:00|19259.1|19248.1|19269.1|19258.1|19276.6|19265.6|19246.6|19235.6|124
1586428800000|2020-04-09 10:40:00|19271.6|19260.6|19266.6|19255.6|19284.1|19273.1|19261.6|19250.6|61
1586429100000|2020-04-09 10:45:00|19269.1|19258.1|19284.1|19273.1|19289.1|19278.1|19266.6|19255.6|37
1586429400000|2020-04-09 10:50:00|19279.1|19268.1|19271.6|19260.6|19296.6|19285.6|19269.1|19258.1|75
1586429700000|2020-04-09 10:55:00|19274.1|19263.1|19324.1|19313.1|19324.1|19313.1|19269.1|19258.1|127
1586430000000|2020-04-09 11:00:00|19321.6|19310.6|19331.6|19320.6|19344.1|19333.1|19316.6|19305.6|180
1586430300000|2020-04-09 11:05:00|19329.1|19318.1|19341.6|19330.6|19351.6|19340.6|19324.1|19313.1|105
1586430600000|2020-04-09 11:10:00|19339.1|19328.1|19331.6|19320.6|19351.6|19340.6|19329.1|19318.1|46
1586430900000|2020-04-09 11:15:00|19334.1|19323.1|19331.6|19320.6|19349.1|19338.1|19329.1|19318.1|192
1586431200000|2020-04-09 11:20:00|19329.1|19318.1|19304.1|19293.1|19341.6|19330.6|19301.6|19290.6|163
1586431500000|2020-04-09 11:25:00|19301.6|19290.6|19259.1|19248.1|19314.1|19303.1|19259.1|19248.1|250
1586431800000|2020-04-09 11:30:00|19256.6|19245.6|19284.1|19273.1|19291.6|19280.6|19224.1|19213.1|320
1586432100000|2020-04-09 11:35:00|19279.1|19268.1|19284.1|19273.1|19306.6|19295.6|19274.1|19263.1|218
1586432400000|2020-04-09 11:40:00|19286.6|19275.6|19281.6|19270.6|19294.1|19283.1|19261.6|19250.6|144
1586432700000|2020-04-09 11:45:00|19284.1|19273.1|19324.1|19313.1|19334.1|19323.1|19276.6|19265.6|234
1586433000000|2020-04-09 11:50:00|19326.6|19315.6|19329.1|19318.1|19339.1|19328.1|19319.1|19308.1|101
1586433300000|2020-04-09 11:55:00|19331.6|19320.6|19319.1|19308.1|19334.1|19323.1|19309.1|19298.1|142
1586433600000|2020-04-09 12:00:00|19316.6|19305.6|19299.1|19288.1|19326.6|19315.6|19294.1|19283.1|169
1586433900000|2020-04-09 12:05:00|19301.6|19290.6|19304.1|19293.1|19314.1|19303.1|19289.1|19278.1|87
1586434200000|2020-04-09 12:10:00|19301.6|19290.6|19284.1|19273.1|19306.6|19295.6|19276.6|19265.6|93
1586434500000|2020-04-09 12:15:00|19281.6|19270.6|19279.1|19268.1|19301.6|19290.6|19264.1|19253.1|188
1586434800000|2020-04-09 12:20:00|19284.1|19273.1|19294.1|19283.1|19309.1|19298.1|19279.1|19268.1|54
1586435100000|2020-04-09 12:25:00|19299.1|19288.1|19309.1|19298.1|19311.6|19300.6|19294.1|19283.1|38
1586435400000|2020-04-09 12:30:00|19306.6|19295.6|19389.1|19378.1|19429.1|19418.1|19306.6|19295.6|784
1586435700000|2020-04-09 12:35:00|19394.1|19383.1|19351.6|19340.6|19401.6|19390.6|19344.1|19333.1|219
1586436000000|2020-04-09 12:40:00|19354.1|19343.1|19399.1|19388.1|19399.1|19388.1|19326.6|19315.6|184
1586436300000|2020-04-09 12:45:00|19396.6|19385.6|19439.1|19428.1|19441.6|19430.6|19379.1|19368.1|370
1586436600000|2020-04-09 12:50:00|19441.6|19430.6|19444.1|19433.1|19469.1|19458.1|19426.6|19415.6|513
1586436900000|2020-04-09 12:55:00|19446.6|19435.6|19491.6|19480.6|19511.6|19500.6|19431.6|19420.6|1219
1586437200000|2020-04-09 13:00:00|19489.1|19478.1|19491.6|19480.6|19529.1|19518.1|19489.1|19478.1|802
1586437500000|2020-04-09 13:05:00|19494.1|19483.1|19516.6|19505.6|19536.6|19525.6|19489.1|19478.1|266
1586437800000|2020-04-09 13:10:00|19514.1|19503.1|19529.1|19518.1|19554.1|19543.1|19509.1|19498.1|236
1586438100000|2020-04-09 13:15:00|19531.6|19520.6|19504.1|19493.1|19531.6|19520.6|19486.6|19475.6|206
1586438400000|2020-04-09 13:20:00|19501.6|19490.6|19504.1|19493.1|19534.1|19523.1|19496.6|19485.6|213
1586438700000|2020-04-09 13:25:00|19499.1|19488.1|19459.1|19448.1|19509.1|19498.1|19454.1|19443.1|392
1586439000000|2020-04-09 13:30:00|19461.6|19450.6|19464.1|19453.1|19491.6|19480.6|19444.1|19433.1|462
1586439300000|2020-04-09 13:35:00|19461.6|19450.6|19524.1|19513.1|19524.1|19513.1|19459.1|19448.1|296
1586439600000|2020-04-09 13:40:00|19526.6|19515.6|19581.6|19570.6|19594.1|19583.1|19519.1|19508.1|405
1586439900000|2020-04-09 13:45:00|19579.1|19568.1|19554.1|19543.1|19589.1|19578.1|19539.1|19528.1|377
1586440200000|2020-04-09 13:50:00|19551.6|19540.6|19564.1|19553.1|19566.6|19555.6|19526.6|19515.6|156
1586440500000|2020-04-09 13:55:00|19566.6|19555.6|19624.1|19613.1|19629.1|19618.1|19564.1|19553.1|321
1586440800000|2020-04-09 14:00:00|19621.6|19610.6|19524.1|19513.1|19624.1|19613.1|19524.1|19513.1|409
1586441100000|2020-04-09 14:05:00|19521.6|19510.6|19459.1|19448.1|19536.6|19525.6|19454.1|19443.1|474
1586441400000|2020-04-09 14:10:00|19454.1|19443.1|19501.6|19490.6|19514.1|19503.1|19454.1|19443.1|280
1586441700000|2020-04-09 14:15:00|19499.1|19488.1|19449.1|19438.1|19514.1|19503.1|19444.1|19433.1|494
1586442000000|2020-04-09 14:20:00|19451.6|19440.6|19466.6|19455.6|19479.1|19468.1|19414.1|19403.1|361
1586442300000|2020-04-09 14:25:00|19469.1|19458.1|19529.1|19518.1|19536.6|19525.6|19459.1|19448.1|265
1586442600000|2020-04-09 14:30:00|19531.6|19520.6|19544.1|19533.1|19544.1|19533.1|19489.1|19478.1|308
1586442900000|2020-04-09 14:35:00|19549.1|19538.1|19571.6|19560.6|19584.1|19573.1|19514.1|19503.1|182
1586443200000|2020-04-09 14:40:00|19574.1|19563.1|19574.1|19563.1|19584.1|19573.1|19539.1|19528.1|412
1586443500000|2020-04-09 14:45:00|19576.6|19565.6|19574.1|19563.1|19599.1|19588.1|19561.6|19550.6|159
1586443800000|2020-04-09 14:50:00|19571.6|19560.6|19539.1|19528.1|19581.6|19570.6|19534.1|19523.1|169
1586444100000|2020-04-09 14:55:00|19541.6|19530.6|19551.6|19540.6|19569.1|19558.1|19534.1|19523.1|175
1586444400000|2020-04-09 15:00:00|19549.1|19538.1|19484.1|19473.1|19554.1|19543.1|19484.1|19473.1|301
1586444700000|2020-04-09 15:05:00|19486.6|19475.6|19514.1|19503.1|19524.1|19513.1|19469.1|19458.1|310
1586445000000|2020-04-09 15:10:00|19511.6|19500.6|19499.1|19488.1|19521.6|19510.6|19476.6|19465.6|114
1586445300000|2020-04-09 15:15:00|19501.6|19490.6|19491.6|19480.6|19504.1|19493.1|19471.6|19460.6|164
1586445600000|2020-04-09 15:20:00|19494.1|19483.1|19484.1|19473.1|19519.1|19508.1|19471.6|19460.6|249
1586445900000|2020-04-09 15:25:00|19486.6|19475.6|19514.1|19503.1|19519.1|19508.1|19464.1|19453.1|392
1586446200000|2020-04-09 15:30:00|19511.6|19500.6|19494.1|19483.1|19529.1|19518.1|19489.1|19478.1|520
1586446500000|2020-04-09 15:35:00|19491.6|19480.6|19529.1|19518.1|19539.1|19528.1|19469.1|19458.1|407
1586446800000|2020-04-09 15:40:00|19534.1|19523.1|19534.1|19523.1|19554.1|19543.1|19524.1|19513.1|201
1586447100000|2020-04-09 15:45:00|19539.1|19528.1|19544.1|19533.1|19549.1|19538.1|19524.1|19513.1|91
1586447400000|2020-04-09 15:50:00|19546.6|19535.6|19529.1|19518.1|19569.1|19558.1|19519.1|19508.1|355
1586447700000|2020-04-09 15:55:00|19526.6|19515.6|19534.1|19523.1|19536.6|19525.6|19511.6|19500.6|208
1586448000000|2020-04-09 16:00:00|19531.6|19520.6|19544.1|19533.1|19544.1|19533.1|19514.1|19503.1|274
1586448300000|2020-04-09 16:05:00|19541.6|19530.6|19569.1|19558.1|19574.1|19563.1|19534.1|19523.1|208
1586448600000|2020-04-09 16:10:00|19566.6|19555.6|19559.1|19548.1|19569.1|19558.1|19539.1|19528.1|85
1586448900000|2020-04-09 16:15:00|19561.6|19550.6|19576.6|19565.6|19579.1|19568.1|19544.1|19533.1|204
1586449200000|2020-04-09 16:20:00|19579.1|19568.1|19569.1|19558.1|19581.6|19570.6|19569.1|19558.1|70
1586449500000|2020-04-09 16:25:00|19564.1|19553.1|19534.1|19523.1|19564.1|19553.1|19531.6|19520.6|67
1586449800000|2020-04-09 16:30:00|19531.6|19520.6|19539.1|19528.1|19554.1|19543.1|19529.1|19518.1|206
1586450100000|2020-04-09 16:35:00|19536.6|19525.6|19554.1|19543.1|19556.6|19545.6|19526.6|19515.6|57
1586450400000|2020-04-09 16:40:00|19551.6|19540.6|19539.1|19528.1|19561.6|19550.6|19539.1|19528.1|75
1586450700000|2020-04-09 16:45:00|19536.6|19525.6|19541.6|19530.6|19554.1|19543.1|19524.1|19513.1|125
1586451000000|2020-04-09 16:50:00|19539.1|19528.1|19554.1|19543.1|19559.1|19548.1|19534.1|19523.1|107
1586451300000|2020-04-09 16:55:00|19549.1|19538.1|19559.1|19548.1|19574.1|19563.1|19539.1|19528.1|196
1586451600000|2020-04-09 17:00:00|19561.6|19550.6|19541.6|19530.6|19561.6|19550.6|19541.6|19530.6|100
1586451900000|2020-04-09 17:05:00|19544.1|19533.1|19554.1|19543.1|19554.1|19543.1|19536.6|19525.6|43
1586452200000|2020-04-09 17:10:00|19551.6|19540.6|19544.1|19533.1|19554.1|19543.1|19526.6|19515.6|197
1586452500000|2020-04-09 17:15:00|19546.6|19535.6|19544.1|19533.1|19549.1|19538.1|19524.1|19513.1|113
1586452800000|2020-04-09 17:20:00|19541.6|19530.6|19529.1|19518.1|19544.1|19533.1|19529.1|19518.1|78
1586453100000|2020-04-09 17:25:00|19531.6|19520.6|19549.1|19538.1|19549.1|19538.1|19519.1|19508.1|170
1586453400000|2020-04-09 17:30:00|19546.6|19535.6|19536.6|19525.6|19554.1|19543.1|19524.1|19513.1|168
1586453700000|2020-04-09 17:35:00|19539.1|19528.1|19494.1|19483.1|19539.1|19528.1|19489.1|19478.1|149
1586454000000|2020-04-09 17:40:00|19491.6|19480.6|19499.1|19488.1|19509.1|19498.1|19491.6|19480.6|46
1586454300000|2020-04-09 17:45:00|19496.6|19485.6|19474.1|19463.1|19501.6|19490.6|19474.1|19463.1|66
1586454600000|2020-04-09 17:50:00|19476.6|19465.6|19479.1|19468.1|19494.1|19483.1|19459.1|19448.1|114
1586454900000|2020-04-09 17:55:00|19481.6|19470.6|19501.6|19490.6|19506.6|19495.6|19471.6|19460.6|137
1586455200000|2020-04-09 18:00:00|19499.1|19488.1|19456.6|19445.6|19506.6|19495.6|19454.1|19443.1|118
1586455500000|2020-04-09 18:05:00|19454.1|19443.1|19456.6|19445.6|19469.1|19458.1|19446.6|19435.6|139
1586455800000|2020-04-09 18:10:00|19454.1|19443.1|19444.1|19433.1|19469.1|19458.1|19439.1|19428.1|172
1586456100000|2020-04-09 18:15:00|19441.6|19430.6|19436.6|19425.6|19449.1|19438.1|19424.1|19413.1|116
1586456400000|2020-04-09 18:20:00|19439.1|19428.1|19464.1|19453.1|19466.6|19455.6|19419.1|19408.1|128
1586456700000|2020-04-09 18:25:00|19459.1|19448.1|19444.1|19433.1|19474.1|19463.1|19439.1|19428.1|134
1586457000000|2020-04-09 18:30:00|19446.6|19435.6|19459.1|19448.1|19481.6|19470.6|19441.6|19430.6|87
1586457300000|2020-04-09 18:35:00|19454.1|19443.1|19461.6|19450.6|19469.1|19458.1|19449.1|19438.1|102
1586457600000|2020-04-09 18:40:00|19464.1|19453.1|19454.1|19443.1|19471.6|19460.6|19441.6|19430.6|76
1586457900000|2020-04-09 18:45:00|19456.6|19445.6|19424.1|19413.1|19469.1|19458.1|19421.6|19410.6|106
1586458200000|2020-04-09 18:50:00|19426.6|19415.6|19374.1|19363.1|19431.6|19420.6|19371.6|19360.6|219
1586458500000|2020-04-09 18:55:00|19376.6|19365.6|19414.1|19403.1|19414.1|19403.1|19359.1|19348.1|248
1586458800000|2020-04-09 19:00:00|19409.1|19398.1|19404.1|19393.1|19416.6|19405.6|19389.1|19378.1|193
1586459100000|2020-04-09 19:05:00|19409.1|19398.1|19454.1|19443.1|19459.1|19448.1|19394.1|19383.1|233
1586459400000|2020-04-09 19:10:00|19459.1|19448.1|19464.1|19453.1|19474.1|19463.1|19449.1|19438.1|118
1586459700000|2020-04-09 19:15:00|19466.6|19455.6|19454.1|19443.1|19479.1|19468.1|19446.6|19435.6|143
1586460000000|2020-04-09 19:20:00|19451.6|19440.6|19449.1|19438.1|19469.1|19458.1|19439.1|19428.1|74
1586460300000|2020-04-09 19:25:00|19451.6|19440.6|19506.6|19495.6|19506.6|19495.6|19451.6|19440.6|122
1586460600000|2020-04-09 19:30:00|19509.1|19498.1|19526.6|19515.6|19526.6|19515.6|19504.1|19493.1|247
1586460900000|2020-04-09 19:35:00|19524.1|19513.1|19516.6|19505.6|19529.1|19518.1|19486.6|19475.6|125
1586461200000|2020-04-09 19:40:00|19514.1|19503.1|19529.1|19518.1|19536.6|19525.6|19509.1|19498.1|61
1586461500000|2020-04-09 19:45:00|19531.6|19520.6|19479.1|19468.1|19534.1|19523.1|19479.1|19468.1|330
1586461800000|2020-04-09 19:50:00|19481.6|19470.6|19481.6|19470.6|19504.1|19493.1|19469.1|19458.1|557
1586462100000|2020-04-09 19:55:00|19479.1|19468.1|19466.6|19455.6|19484.1|19473.1|19449.1|19438.1|388
1586462400000|2020-04-09 20:00:00|19464.1|19453.1|19464.1|19453.1|19464.1|19453.1|19449.1|19438.1|182
1586462700000|2020-04-09 20:05:00|19461.6|19450.6|19451.6|19440.6|19461.6|19450.6|19444.1|19433.1|60
1586463000000|2020-04-09 20:10:00|19454.1|19443.1|19461.6|19450.6|19469.1|19458.1|19451.6|19440.6|43
1586463300000|2020-04-09 20:15:00|19464.1|19453.1|19463.1|19444.1|19468.1|19453.1|19463.1|19444.1|17
1586463600000|2020-04-09 20:20:00|19460.6|19441.6|19470.6|19451.6|19478.1|19459.1|19460.6|19441.6|19
1586463900000|2020-04-09 20:25:00|19473.1|19454.1|19473.1|19454.1|19478.1|19459.1|19470.6|19451.6|34
1586464200000|2020-04-09 20:30:00|19475.6|19456.6|19478.1|19459.1|19485.6|19466.6|19473.1|19454.1|17
1586464500000|2020-04-09 20:35:00|19483.1|19464.1|19473.1|19454.1|19483.1|19464.1|19473.1|19454.1|22
1586464800000|2020-04-09 20:40:00|19475.6|19456.6|19488.1|19469.1|19488.1|19469.1|19475.6|19456.6|6
1586465100000|2020-04-09 20:45:00|19483.1|19464.1|19473.1|19454.1|19485.6|19466.6|19470.6|19451.6|29
1586465400000|2020-04-09 20:50:00|19475.6|19456.6|19488.1|19469.1|19488.1|19469.1|19475.6|19456.6|14
1586465700000|2020-04-09 20:55:00|19490.6|19471.6|19495|19461|19501.5|19471.6|19478.1|19457.9|7
1586466000000|2020-04-09 21:00:00|19494.9|19460.9|19495.9|19461.9|19496.4|19462.4|19494.9|19460.9|0
1586475000000|2020-04-09 23:30:00|19479.4|19468.4|19441.9|19430.9|19521.9|19510.9|19436.9|19425.9|436
1586475300000|2020-04-09 23:35:00|19444.4|19433.4|19464.4|19453.4|19481.9|19470.9|19419.4|19408.4|348
1586475600000|2020-04-09 23:40:00|19466.9|19455.9|19459.4|19448.4|19474.4|19463.4|19429.4|19418.4|307
1586475900000|2020-04-09 23:45:00|19456.9|19445.9|19464.4|19453.4|19469.4|19458.4|19446.9|19435.9|446
1586476200000|2020-04-09 23:50:00|19461.9|19450.9|19454.4|19443.4|19464.4|19453.4|19434.4|19423.4|450
1586476500000|2020-04-09 23:55:00|19456.9|19445.9|19521.9|19510.9|19524.4|19513.4|19444.4|19433.4|877
1586476800000|2020-04-10 00:00:00|19519.4|19508.4|19466.9|19455.9|19539.4|19528.4|19411.9|19400.9|2178
1586477100000|2020-04-10 00:05:00|19469.4|19458.4|19389.4|19378.4|19471.9|19460.9|19384.4|19373.4|886
1586477400000|2020-04-10 00:10:00|19384.4|19373.4|19349.4|19338.4|19426.9|19415.9|19339.4|19328.4|693
1586477700000|2020-04-10 00:15:00|19351.9|19340.9|19339.4|19328.4|19384.4|19373.4|19324.4|19313.4|589
1586478000000|2020-04-10 00:20:00|19336.9|19325.9|19376.9|19365.9|19384.4|19373.4|19334.4|19323.4|511
1586478300000|2020-04-10 00:25:00|19379.4|19368.4|19394.4|19383.4|19404.4|19393.4|19351.9|19340.9|605
1586478600000|2020-04-10 00:30:00|19396.9|19385.9|19374.4|19363.4|19419.4|19408.4|19371.9|19360.9|880
1586478900000|2020-04-10 00:35:00|19371.9|19360.9|19354.4|19343.4|19379.4|19368.4|19349.4|19338.4|368
1586479200000|2020-04-10 00:40:00|19359.4|19348.4|19339.4|19328.4|19374.4|19363.4|19334.4|19323.4|357
1586479500000|2020-04-10 00:45:00|19336.9|19325.9|19311.9|19300.9|19344.4|19333.4|19311.9|19300.9|548
1586479800000|2020-04-10 00:50:00|19309.4|19298.4|19294.4|19283.4|19324.4|19313.4|19289.4|19278.4|876
1586480100000|2020-04-10 00:55:00|19291.9|19280.9|19284.4|19273.4|19301.9|19290.9|19269.4|19258.4|496
1586480400000|2020-04-10 01:00:00|19286.9|19275.9|19251.9|19240.9|19304.4|19293.4|19239.4|19228.4|483
1586480700000|2020-04-10 01:05:00|19249.4|19238.4|19259.4|19248.4|19274.4|19263.4|19249.4|19238.4|475
1586481000000|2020-04-10 01:10:00|19264.4|19253.4|19244.4|19233.4|19264.4|19253.4|19226.9|19215.9|522
1586481300000|2020-04-10 01:15:00|19241.9|19230.9|19264.4|19253.4|19284.4|19273.4|19239.4|19228.4|347
1586481600000|2020-04-10 01:20:00|19261.9|19250.9|19264.4|19253.4|19289.4|19278.4|19261.9|19250.9|274
1586481900000|2020-04-10 01:25:00|19269.4|19258.4|19299.4|19288.4|19319.4|19308.4|19266.9|19255.9|740
1586482200000|2020-04-10 01:30:00|19309.4|19298.4|19279.4|19268.4|19321.9|19310.9|19279.4|19268.4|362
1586482500000|2020-04-10 01:35:00|19281.9|19270.9|19274.4|19263.4|19294.4|19283.4|19264.4|19253.4|271
1586482800000|2020-04-10 01:40:00|19271.9|19260.9|19299.4|19288.4|19299.4|19288.4|19254.4|19243.4|237
1586483100000|2020-04-10 01:45:00|19294.4|19283.4|19269.4|19258.4|19299.4|19288.4|19269.4|19258.4|238
1586483400000|2020-04-10 01:50:00|19264.4|19253.4|19274.4|19263.4|19274.4|19263.4|19254.4|19243.4|392
1586483700000|2020-04-10 01:55:00|19276.9|19265.9|19294.4|19283.4|19299.4|19288.4|19269.4|19258.4|515
1586484000000|2020-04-10 02:00:00|19291.9|19280.9|19309.4|19298.4|19314.4|19303.4|19289.4|19278.4|441
1586484300000|2020-04-10 02:05:00|19306.9|19295.9|19299.4|19288.4|19319.4|19308.4|19294.4|19283.4|174
1586484600000|2020-04-10 02:10:00|19304.4|19293.4|19279.4|19268.4|19311.9|19300.9|19274.4|19263.4|435
1586484900000|2020-04-10 02:15:00|19281.9|19270.9|19289.4|19278.4|19304.4|19293.4|19279.4|19268.4|233
1586485200000|2020-04-10 02:20:00|19291.9|19280.9|19289.4|19278.4|19299.4|19288.4|19279.4|19268.4|221
1586485500000|2020-04-10 02:25:00|19294.4|19283.4|19316.9|19305.9|19316.9|19305.9|19294.4|19283.4|274
1586485800000|2020-04-10 02:30:00|19319.4|19308.4|19334.4|19323.4|19339.4|19328.4|19301.9|19290.9|194
1586486100000|2020-04-10 02:35:00|19339.4|19328.4|19349.4|19338.4|19354.4|19343.4|19334.4|19323.4|132
1586486400000|2020-04-10 02:40:00|19351.9|19340.9|19334.4|19323.4|19356.9|19345.9|19334.4|19323.4|86
1586486700000|2020-04-10 02:45:00|19331.9|19320.9|19334.4|19323.4|19344.4|19333.4|19329.4|19318.4|60
1586487000000|2020-04-10 02:50:00|19331.9|19320.9|19344.4|19333.4|19344.4|19333.4|19329.4|19318.4|72
1586487300000|2020-04-10 02:55:00|19346.9|19335.9|19344.4|19333.4|19354.4|19343.4|19344.4|19333.4|77
1586487600000|2020-04-10 03:00:00|19341.9|19330.9|19334.4|19323.4|19341.9|19330.9|19329.4|19318.4|73
1586487900000|2020-04-10 03:05:00|19336.9|19325.9|19334.4|19323.4|19339.4|19328.4|19334.4|19323.4|39
1586488200000|2020-04-10 03:10:00|19336.9|19325.9|19331.9|19320.9|19339.4|19328.4|19329.4|19318.4|112
1586488500000|2020-04-10 03:15:00|19329.4|19318.4|19319.4|19308.4|19329.4|19318.4|19309.4|19298.4|91
1586488800000|2020-04-10 03:20:00|19321.9|19310.9|19339.4|19328.4|19339.4|19328.4|19321.9|19310.9|73
1586489100000|2020-04-10 03:25:00|19344.4|19333.4|19339.4|19328.4|19344.4|19333.4|19326.9|19315.9|150
1586489400000|2020-04-10 03:30:00|19336.9|19325.9|19354.4|19343.4|19379.4|19368.4|19334.4|19323.4|399
1586489700000|2020-04-10 03:35:00|19356.9|19345.9|19344.4|19333.4|19369.4|19358.4|19341.9|19330.9|309
1586490000000|2020-04-10 03:40:00|19339.4|19328.4|19364.4|19353.4|19364.4|19353.4|19326.9|19315.9|248
1586490300000|2020-04-10 03:45:00|19359.4|19348.4|19376.9|19365.9|19376.9|19365.9|19346.9|19335.9|351
1586490600000|2020-04-10 03:50:00|19379.4|19368.4|19389.4|19378.4|19419.4|19408.4|19376.9|19365.9|488
1586490900000|2020-04-10 03:55:00|19386.9|19375.9|19404.4|19393.4|19404.4|19393.4|19374.4|19363.4|242
1586491200000|2020-04-10 04:00:00|19409.4|19398.4|19399.4|19388.4|19434.4|19423.4|19399.4|19388.4|327
1586491500000|2020-04-10 04:05:00|19396.9|19385.9|19399.4|19388.4|19404.4|19393.4|19374.4|19363.4|203
1586491800000|2020-04-10 04:10:00|19401.9|19390.9|19379.4|19368.4|19404.4|19393.4|19379.4|19368.4|91
1586492100000|2020-04-10 04:15:00|19384.4|19373.4|19419.4|19408.4|19424.4|19413.4|19379.4|19368.4|249
1586492400000|2020-04-10 04:20:00|19424.4|19413.4|19416.9|19405.9|19429.4|19418.4|19409.4|19398.4|257
1586492700000|2020-04-10 04:25:00|19414.4|19403.4|19409.4|19398.4|19444.4|19433.4|19409.4|19398.4|294
1586493000000|2020-04-10 04:30:00|19404.4|19393.4|19414.4|19403.4|19419.4|19408.4|19389.4|19378.4|264
1586493300000|2020-04-10 04:35:00|19411.9|19400.9|19424.4|19413.4|19424.4|19413.4|19404.4|19393.4|172
1586493600000|2020-04-10 04:40:00|19426.9|19415.9|19446.9|19435.9|19464.4|19453.4|19426.9|19415.9|446
1586493900000|2020-04-10 04:45:00|19449.4|19438.4|19469.4|19458.4|19474.4|19463.4|19446.9|19435.9|240
1586494200000|2020-04-10 04:50:00|19471.9|19460.9|19446.9|19435.9|19479.4|19468.4|19444.4|19433.4|279
1586494500000|2020-04-10 04:55:00|19444.4|19433.4|19449.4|19438.4|19464.4|19453.4|19444.4|19433.4|142
1586494800000|2020-04-10 05:00:00|19451.9|19440.9|19419.4|19408.4|19451.9|19440.9|19379.4|19368.4|433
1586495100000|2020-04-10 05:05:00|19421.9|19410.9|19429.4|19418.4|19429.4|19418.4|19394.4|19383.4|278
1586495400000|2020-04-10 05:10:00|19424.4|19413.4|19444.4|19433.4|19449.4|19438.4|19419.4|19408.4|341
1586495700000|2020-04-10 05:15:00|19439.4|19428.4|19424.4|19413.4|19454.4|19443.4|19419.4|19408.4|284
1586496000000|2020-04-10 05:20:00|19421.9|19410.9|19439.4|19428.4|19444.4|19433.4|19414.4|19403.4|146
1586496300000|2020-04-10 05:25:00|19441.9|19430.9|19474.4|19463.4|19474.4|19463.4|19434.4|19423.4|303
1586496600000|2020-04-10 05:30:00|19469.4|19458.4|19459.4|19448.4|19469.4|19458.4|19444.4|19433.4|368
1586496900000|2020-04-10 05:35:00|19456.9|19445.9|19444.4|19433.4|19464.4|19453.4|19429.4|19418.4|422
1586497200000|2020-04-10 05:40:00|19441.9|19430.9|19419.4|19408.4|19441.9|19430.9|19419.4|19408.4|373
1586497500000|2020-04-10 05:45:00|19421.9|19410.9|19449.4|19438.4|19454.4|19443.4|19421.9|19410.9|327
1586497800000|2020-04-10 05:50:00|19446.9|19435.9|19436.9|19425.9|19459.4|19448.4|19421.9|19410.9|612
1586498100000|2020-04-10 05:55:00|19434.4|19423.4|19454.4|19443.4|19459.4|19448.4|19429.4|19418.4|972
1586498400000|2020-04-10 06:00:00|19469.4|19458.4|19349.4|19338.4|19474.4|19463.4|19341.9|19330.9|2399
1586498700000|2020-04-10 06:05:00|19354.4|19343.4|19329.4|19318.4|19384.4|19373.4|19294.4|19283.4|2388
1586499000000|2020-04-10 06:10:00|19334.4|19323.4|19314.4|19303.4|19364.4|19353.4|19301.9|19290.9|890
1586499300000|2020-04-10 06:15:00|19319.4|19308.4|19324.4|19313.4|19384.4|19373.4|19314.4|19303.4|798
1586499600000|2020-04-10 06:20:00|19321.9|19310.9|19324.4|19313.4|19331.9|19320.9|19299.4|19288.4|800
1586499900000|2020-04-10 06:25:00|19321.9|19310.9|19109.4|19098.4|19321.9|19310.9|19109.4|19098.4|0
1586501700000|2020-04-10 06:55:00|19319.4|19308.4|19329.4|19318.4|19331.9|19320.9|19304.4|19293.4|22
1586502000000|2020-04-10 07:00:00|19324.4|19313.4|19324.4|19313.4|19339.4|19328.4|19321.9|19310.9|24
1586502300000|2020-04-10 07:05:00|19326.9|19315.9|19309.4|19298.4|19339.4|19328.4|19306.9|19295.9|36
1586502600000|2020-04-10 07:10:00|19306.9|19295.9|19316.9|19305.9|19321.9|19310.9|19306.9|19295.9|35
1586502900000|2020-04-10 07:15:00|19329.4|19318.4|19289.4|19278.4|19339.4|19328.4|19284.4|19273.4|233
1586503200000|2020-04-10 07:20:00|19291.9|19280.9|19309.4|19298.4|19311.9|19300.9|19291.9|19280.9|73
1586503500000|2020-04-10 07:25:00|19304.4|19293.4|19299.4|19288.4|19314.4|19303.4|19291.9|19280.9|133
1586503800000|2020-04-10 07:30:00|19304.4|19293.4|19279.4|19268.4|19324.4|19313.4|19279.4|19268.4|299
1586504100000|2020-04-10 07:35:00|19281.9|19270.9|19289.4|19278.4|19314.4|19303.4|19269.4|19258.4|224
1586504400000|2020-04-10 07:40:00|19294.4|19283.4|19284.4|19273.4|19299.4|19288.4|19261.9|19250.9|164
1586504700000|2020-04-10 07:45:00|19286.9|19275.9|19276.9|19265.9|19301.9|19290.9|19269.4|19258.4|113
1586505000000|2020-04-10 07:50:00|19274.4|19263.4|19294.4|19283.4|19294.4|19283.4|19274.4|19263.4|101
1586505300000|2020-04-10 07:55:00|19291.9|19280.9|19294.4|19283.4|19299.4|19288.4|19289.4|19278.4|44
1586505600000|2020-04-10 08:00:00|19271.9|19260.9|19279.4|19268.4|19284.4|19273.4|19271.9|19260.9|118
1586505900000|2020-04-10 08:05:00|19276.9|19265.9|19269.4|19258.4|19279.4|19268.4|19264.4|19253.4|115
1586506200000|2020-04-10 08:10:00|19271.9|19260.9|19274.4|19263.4|19284.4|19273.4|19271.9|19260.9|52
1586506500000|2020-04-10 08:15:00|19276.9|19265.9|19276.9|19265.9|19279.4|19268.4|19266.9|19255.9|52
1586506800000|2020-04-10 08:20:00|19274.4|19263.4|19266.9|19255.9|19274.4|19263.4|19264.4|19253.4|34
1586507100000|2020-04-10 08:25:00|19269.4|19258.4|19281.9|19270.9|19284.4|19273.4|19266.9|19255.9|36
1586507400000|2020-04-10 08:30:00|19274.4|19263.4|19286.9|19275.9|19286.9|19275.9|19274.4|19263.4|38
1586507700000|2020-04-10 08:35:00|19284.4|19273.4|19284.4|19273.4|19286.9|19275.9|19281.9|19270.9|8
1586508000000|2020-04-10 08:40:00|19286.9|19275.9|19294.4|19283.4|19294.4|19283.4|19286.9|19275.9|12
1586508600000|2020-04-10 08:50:00|19291.9|19280.9|19299.4|19288.4|19301.9|19290.9|19289.4|19278.4|11
1586508900000|2020-04-10 08:55:00|19301.9|19290.9|19299.4|19288.4|19304.4|19293.4|19294.4|19283.4|22
1586509200000|2020-04-10 09:00:00|19296.9|19285.9|19291.9|19280.9|19299.4|19288.4|19291.9|19280.9|9
1586509500000|2020-04-10 09:05:00|19294.4|19283.4|19284.4|19273.4|19294.4|19283.4|19284.4|19273.4|25
1586509800000|2020-04-10 09:10:00|19281.9|19270.9|19281.9|19270.9|19284.4|19273.4|19276.9|19265.9|40
1586510100000|2020-04-10 09:15:00|19284.4|19273.4|19286.9|19275.9|19289.4|19278.4|19279.4|19268.4|17
1586510400000|2020-04-10 09:20:00|19289.4|19278.4|19289.4|19278.4|19289.4|19278.4|19284.4|19273.4|17
1586510700000|2020-04-10 09:25:00|19284.4|19273.4|19289.4|19278.4|19289.4|19278.4|19284.4|19273.4|17
1586511000000|2020-04-10 09:30:00|19284.4|19273.4|19289.4|19278.4|19289.4|19278.4|19284.4|19273.4|14
1586511300000|2020-04-10 09:35:00|19286.9|19275.9|19286.9|19275.9|19286.9|19275.9|19279.4|19268.4|10
1586511600000|2020-04-10 09:40:00|19284.4|19273.4|19289.4|19278.4|19289.4|19278.4|19281.9|19270.9|18
1586511900000|2020-04-10 09:45:00|19286.9|19275.9|19289.4|19278.4|19289.4|19278.4|19284.4|19273.4|23
1586512200000|2020-04-10 09:50:00|19284.4|19273.4|19289.4|19278.4|19289.4|19278.4|19284.4|19273.4|9
1586512500000|2020-04-10 09:55:00|19284.4|19273.4|19284.4|19273.4|19289.4|19278.4|19284.4|19273.4|9
1586512800000|2020-04-10 10:00:00|19286.9|19275.9|19284.4|19273.4|19289.4|19278.4|19284.4|19273.4|12
1586513100000|2020-04-10 10:05:00|19286.9|19275.9|19279.4|19268.4|19289.4|19278.4|19279.4|19268.4|16
1586513400000|2020-04-10 10:10:00|19276.9|19265.9|19274.4|19263.4|19279.4|19268.4|19274.4|19263.4|11
1586513700000|2020-04-10 10:15:00|19276.9|19265.9|19281.9|19270.9|19281.9|19270.9|19274.4|19263.4|6
1586514000000|2020-04-10 10:20:00|19284.4|19273.4|19279.4|19268.4|19284.4|19273.4|19279.4|19268.4|9
1586514300000|2020-04-10 10:25:00|19281.9|19270.9|19279.4|19268.4|19284.4|19273.4|19279.4|19268.4|3
1586514600000|2020-04-10 10:30:00|19281.9|19270.9|19279.4|19268.4|19281.9|19270.9|19279.4|19268.4|2
1586514900000|2020-04-10 10:35:00|19276.9|19265.9|19274.4|19263.4|19279.4|19268.4|19274.4|19263.4|7
1586515200000|2020-04-10 10:40:00|19276.9|19265.9|19279.4|19268.4|19281.9|19270.9|19276.9|19265.9|6
1586515500000|2020-04-10 10:45:00|19281.9|19270.9|19279.4|19268.4|19284.4|19273.4|19279.4|19268.4|8
1586515800000|2020-04-10 10:50:00|19281.9|19270.9|19286.9|19275.9|19289.4|19278.4|19281.9|19270.9|39
1586516100000|2020-04-10 10:55:00|19284.4|19273.4|19284.4|19273.4|19289.4|19278.4|19281.9|19270.9|11
1586516400000|2020-04-10 11:00:00|19281.9|19270.9|19284.4|19273.4|19284.4|19273.4|19279.4|19268.4|7
1586516700000|2020-04-10 11:05:00|19281.9|19270.9|19284.4|19273.4|19284.4|19273.4|19279.4|19268.4|4
1586517000000|2020-04-10 11:10:00|19281.9|19270.9|19281.9|19270.9|19284.4|19273.4|19279.4|19268.4|7
1586517300000|2020-04-10 11:15:00|19279.4|19268.4|19279.4|19268.4|19284.4|19273.4|19279.4|19268.4|6
1586517600000|2020-04-10 11:20:00|19281.9|19270.9|19281.9|19270.9|19284.4|19273.4|19279.4|19268.4|13
1586517900000|2020-04-10 11:25:00|19284.4|19273.4|19279.4|19268.4|19284.4|19273.4|19279.4|19268.4|0
1586518200000|2020-04-10 11:30:00|19281.9|19270.9|19284.4|19273.4|19284.4|19273.4|19281.9|19270.9|3
1586518500000|2020-04-10 11:35:00|19281.9|19270.9|19281.9|19270.9|19284.4|19273.4|19281.9|19270.9|0
1586518800000|2020-04-10 11:40:00|19284.4|19273.4|19284.4|19273.4|19284.4|19273.4|19281.9|19270.9|10
1586519100000|2020-04-10 11:45:00|19281.9|19270.9|19284.4|19273.4|19284.4|19273.4|19281.9|19270.9|6
1586519400000|2020-04-10 11:50:00|19286.9|19275.9|19289.4|19278.4|19289.4|19278.4|19286.9|19275.9|6
1586519700000|2020-04-10 11:55:00|||||||||1
1586520300000|2020-04-10 12:05:00|||||||||1
1586520600000|2020-04-10 12:10:00|19291.9|19280.9|19291.9|19280.9|19296.9|19285.9|19289.4|19278.4|20
1586520900000|2020-04-10 12:15:00|19289.4|19278.4|19289.4|19278.4|19291.9|19280.9|19289.4|19278.4|0
1586521200000|2020-04-10 12:20:00|19291.9|19280.9|19299.4|19288.4|19299.4|19288.4|19289.4|19278.4|3
1586521500000|2020-04-10 12:25:00|19296.9|19285.9|19294.4|19283.4|19301.9|19290.9|19294.4|19283.4|12
1586521800000|2020-04-10 12:30:00|19296.9|19285.9|19299.4|19288.4|19304.4|19293.4|19296.9|19285.9|43
1586522100000|2020-04-10 12:35:00|19301.9|19290.9|19299.4|19288.4|19301.9|19290.9|19299.4|19288.4|0
1586522400000|2020-04-10 12:40:00|19301.9|19290.9|19304.4|19293.4|19304.4|19293.4|19301.9|19290.9|2
1586522700000|2020-04-10 12:45:00|19301.9|19290.9|19299.4|19288.4|19304.4|19293.4|19299.4|19288.4|7
1586523000000|2020-04-10 12:50:00|19301.9|19290.9|19309.4|19298.4|19309.4|19298.4|19301.9|19290.9|20
1586523300000|2020-04-10 12:55:00|19311.9|19300.9|19316.9|19305.9|19319.4|19308.4|19311.9|19300.9|21
1586523600000|2020-04-10 13:00:00|19314.4|19303.4|19344.4|19333.4|19344.4|19333.4|19314.4|19303.4|51
1586523900000|2020-04-10 13:05:00|19349.4|19338.4|19334.4|19323.4|19359.4|19348.4|19334.4|19323.4|46
1586524200000|2020-04-10 13:10:00|19339.4|19328.4|19336.9|19325.9|19344.4|19333.4|19334.4|19323.4|13
1586524500000|2020-04-10 13:15:00|19339.4|19328.4|19341.9|19330.9|19354.4|19343.4|19339.4|19328.4|24
1586524800000|2020-04-10 13:20:00|19344.4|19333.4|19354.4|19343.4|19354.4|19343.4|19339.4|19328.4|29
1586525100000|2020-04-10 13:25:00|19351.9|19340.9|19351.9|19340.9|19351.9|19340.9|19351.9|19340.9|3
1586525400000|2020-04-10 13:30:00|19349.4|19338.4|19339.4|19328.4|19349.4|19338.4|19329.4|19318.4|33
1586525700000|2020-04-10 13:35:00|19336.9|19325.9|19321.9|19310.9|19339.4|19328.4|19319.4|19308.4|15
1586526000000|2020-04-10 13:40:00|19319.4|19308.4|19319.4|19308.4|19324.4|19313.4|19314.4|19303.4|11
1586526300000|2020-04-10 13:45:00|19314.4|19303.4|19319.4|19308.4|19324.4|19313.4|19314.4|19303.4|7
1586526600000|2020-04-10 13:50:00|19321.9|19310.9|19324.4|19313.4|19324.4|19313.4|19319.4|19308.4|1
1586526900000|2020-04-10 13:55:00|19321.9|19310.9|19319.4|19308.4|19324.4|19313.4|19314.4|19303.4|4
1586527200000|2020-04-10 14:00:00|19321.9|19310.9|19324.4|19313.4|19324.4|19313.4|19321.9|19310.9|2
1586527500000|2020-04-10 14:05:00|19326.9|19315.9|19324.4|19313.4|19329.4|19318.4|19321.9|19310.9|16
1586527800000|2020-04-10 14:10:00|19326.9|19315.9|19344.4|19333.4|19344.4|19333.4|19326.9|19315.9|74
1586528100000|2020-04-10 14:15:00|19341.9|19330.9|19334.4|19323.4|19346.9|19335.9|19334.4|19323.4|21
1586528400000|2020-04-10 14:20:00|19331.9|19320.9|19336.9|19325.9|19336.9|19325.9|19329.4|19318.4|16
1586528700000|2020-04-10 14:25:00|19334.4|19323.4|19341.9|19330.9|19354.4|19343.4|19334.4|19323.4|43
1586529000000|2020-04-10 14:30:00|19344.4|19333.4|19339.4|19328.4|19344.4|19333.4|19334.4|19323.4|28
1586529300000|2020-04-10 14:35:00|19344.4|19333.4|19334.4|19323.4|19349.4|19338.4|19334.4|19323.4|32
1586530500000|2020-04-10 14:55:00|19329.4|19318.4|19321.9|19310.9|19334.4|19323.4|19319.4|19308.4|11
1586530800000|2020-04-10 15:00:00|19324.4|19313.4|19324.4|19313.4|19324.4|19313.4|19319.4|19308.4|5
1586531100000|2020-04-10 15:05:00|19326.9|19315.9|19324.4|19313.4|19326.9|19315.9|19321.9|19310.9|9
1586531400000|2020-04-10 15:10:00|19321.9|19310.9|19324.4|19313.4|19324.4|19313.4|19319.4|19308.4|4
1586531700000|2020-04-10 15:15:00|||||||||1
1586532300000|2020-04-10 15:25:00|19321.9|19310.9|19319.4|19308.4|19321.9|19310.9|19316.9|19305.9|2
1586532600000|2020-04-10 15:30:00|19314.4|19303.4|19319.4|19308.4|19319.4|19308.4|19314.4|19303.4|3
1586533200000|2020-04-10 15:40:00|19321.9|19310.9|19324.4|19313.4|19324.4|19313.4|19319.4|19308.4|11
1586533500000|2020-04-10 15:45:00|19321.9|19310.9|19324.4|19313.4|19329.4|19318.4|19321.9|19310.9|9
1586533800000|2020-04-10 15:50:00|19326.9|19315.9|19326.9|19315.9|19329.4|19318.4|19326.9|19315.9|1
1586534100000|2020-04-10 15:55:00|19329.4|19318.4|19329.4|19318.4|19336.9|19325.9|19329.4|19318.4|22
1586534400000|2020-04-10 16:00:00|19326.9|19315.9|19324.4|19313.4|19326.9|19315.9|19324.4|19313.4|3
1586534700000|2020-04-10 16:05:00|19326.9|19315.9|19329.4|19318.4|19329.4|19318.4|19326.9|19315.9|0
1586535000000|2020-04-10 16:10:00|19326.9|19315.9|19324.4|19313.4|19326.9|19315.9|19324.4|19313.4|1
1586535300000|2020-04-10 16:15:00|19326.9|19315.9|19326.9|19315.9|19329.4|19318.4|19326.9|19315.9|5
1586535600000|2020-04-10 16:20:00|19329.4|19318.4|19331.9|19320.9|19331.9|19320.9|19329.4|19318.4|4
1586536200000|2020-04-10 16:30:00|19329.4|19318.4|19329.4|19318.4|19329.4|19318.4|19329.4|19318.4|1
1586536500000|2020-04-10 16:35:00|19326.9|19315.9|19326.9|19315.9|19326.9|19315.9|19324.4|19313.4|0
1586536800000|2020-04-10 16:40:00|19329.4|19318.4|19329.4|19318.4|19334.4|19323.4|19329.4|19318.4|8
1586537400000|2020-04-10 16:50:00|||||||||1
1586537700000|2020-04-10 16:55:00|19326.9|19315.9|19321.9|19310.9|19326.9|19315.9|19321.9|19310.9|4
1586538000000|2020-04-10 17:00:00|19324.4|19313.4|19321.9|19310.9|19324.4|19313.4|19321.9|19310.9|2
1586538300000|2020-04-10 17:05:00|19324.4|19313.4|19324.4|19313.4|19324.4|19313.4|19324.4|19313.4|0
1586538600000|2020-04-10 17:10:00|19321.9|19310.9|19321.9|19310.9|19321.9|19310.9|19321.9|19310.9|0
1586538900000|2020-04-10 17:15:00|19319.4|19308.4|19324.4|19313.4|19324.4|19313.4|19319.4|19308.4|3
1586539200000|2020-04-10 17:20:00|19326.9|19315.9|19329.4|19318.4|19329.4|19318.4|19326.9|19315.9|0
1586539500000|2020-04-10 17:25:00|19331.9|19320.9|19324.4|19313.4|19331.9|19320.9|19324.4|19313.4|1
1586539800000|2020-04-10 17:30:00|19321.9|19310.9|19321.9|19310.9|19329.4|19318.4|19321.9|19310.9|10
1586540100000|2020-04-10 17:35:00|19324.4|19313.4|19321.9|19310.9|19326.9|19315.9|19321.9|19310.9|3
1586540400000|2020-04-10 17:40:00|19324.4|19313.4|19331.9|19320.9|19334.4|19323.4|19321.9|19310.9|14
1586540700000|2020-04-10 17:45:00|19329.4|19318.4|19329.4|19318.4|19329.4|19318.4|19329.4|19318.4|0
1586541000000|2020-04-10 17:50:00|19331.9|19320.9|19331.9|19320.9|19334.4|19323.4|19329.4|19318.4|5
1586541300000|2020-04-10 17:55:00|19329.4|19318.4|19329.4|19318.4|19334.4|19323.4|19329.4|19318.4|3
1586541600000|2020-04-10 18:00:00|19339.4|19328.4|19331.9|19320.9|19341.9|19330.9|19329.4|19318.4|26
1586541900000|2020-04-10 18:05:00|19334.4|19323.4|19334.4|19323.4|19339.4|19328.4|19334.4|19323.4|4
1586542200000|2020-04-10 18:10:00|19336.9|19325.9|19334.4|19323.4|19336.9|19325.9|19334.4|19323.4|0
1586542500000|2020-04-10 18:15:00|19336.9|19325.9|19339.4|19328.4|19341.9|19330.9|19336.9|19325.9|2
1586542800000|2020-04-10 18:20:00|19336.9|19325.9|19336.9|19325.9|19339.4|19328.4|19336.9|19325.9|2
1586543400000|2020-04-10 18:30:00|19339.4|19328.4|19336.9|19325.9|19339.4|19328.4|19336.9|19325.9|0
1586543700000|2020-04-10 18:35:00|19334.4|19323.4|19334.4|19323.4|19334.4|19323.4|19334.4|19323.4|3
1586544000000|2020-04-10 18:40:00|19336.9|19325.9|19336.9|19325.9|19339.4|19328.4|19336.9|19325.9|4
1586544600000|2020-04-10 18:50:00|19339.4|19328.4|19336.9|19325.9|19339.4|19328.4|19331.9|19320.9|4
1586545500000|2020-04-10 19:05:00|19339.4|19328.4|19336.9|19325.9|19339.4|19328.4|19336.9|19325.9|1
1586545800000|2020-04-10 19:10:00|19339.4|19328.4|19344.4|19333.4|19344.4|19333.4|19336.9|19325.9|1
1586546100000|2020-04-10 19:15:00|19346.9|19335.9|19344.4|19333.4|19346.9|19335.9|19341.9|19330.9|2
1586546400000|2020-04-10 19:20:00|19341.9|19330.9|19346.9|19335.9|19346.9|19335.9|19341.9|19330.9|0
1586546700000|2020-04-10 19:25:00|19344.4|19333.4|19339.4|19328.4|19346.9|19335.9|19336.9|19325.9|17
1586547000000|2020-04-10 19:30:00|19341.9|19330.9|19336.9|19325.9|19341.9|19330.9|19334.4|19323.4|21
1586547300000|2020-04-10 19:35:00|19339.4|19328.4|19334.4|19323.4|19339.4|19328.4|19334.4|19323.4|4
1586547600000|2020-04-10 19:40:00|||||||||4
1586547900000|2020-04-10 19:45:00|19339.4|19328.4|19339.4|19328.4|19339.4|19328.4|19339.4|19328.4|5
1586548200000|2020-04-10 19:50:00|19336.9|19325.9|19339.4|19328.4|19339.4|19328.4|19336.9|19325.9|0
1586548500000|2020-04-10 19:55:00|19336.9|19325.9|19336.9|19325.9|19339.4|19328.4|19336.9|19325.9|3
1586548800000|2020-04-10 20:00:00|19339.4|19328.4|19336.9|19325.9|19339.4|19328.4|19336.9|19325.9|0
1586549100000|2020-04-10 20:05:00|19339.4|19328.4|19329.4|19318.4|19339.4|19328.4|19326.9|19315.9|20
1586549400000|2020-04-10 20:10:00|19326.9|19315.9|19331.9|19320.9|19331.9|19320.9|19324.4|19313.4|10
1586549700000|2020-04-10 20:15:00|19329.4|19318.4|19339.4|19328.4|19341.9|19330.9|19329.4|19318.4|1
1586550000000|2020-04-10 20:20:00|19341.9|19330.9|19341.9|19330.9|19341.9|19330.9|19336.9|19325.9|1
1586550300000|2020-04-10 20:25:00|19339.4|19328.4|19324.4|19313.4|19339.4|19328.4|19324.4|19313.4|0
1586550600000|2020-04-10 20:30:00|19329.4|19318.4|19319.4|19308.4|19341.9|19330.9|19319.4|19308.4|12
1586551200000|2020-04-10 20:40:00|19316.9|19305.9|19311.9|19300.9|19316.9|19305.9|19311.9|19300.9|3
1586728800000|2020-04-12 22:00:00|19323.4|19289.4|19353.4|19334.4|19578.4|19559.4|19323.4|19289.4|227
1586729100000|2020-04-12 22:05:00|19355.9|19336.9|19375.9|19356.9|19433.4|19414.4|19355.9|19336.9|51
1586729400000|2020-04-12 22:10:00|19378.4|19359.4|19235.9|19216.9|19380.9|19361.9|19235.9|19216.9|80
1586729700000|2020-04-12 22:15:00|19233.4|19214.4|19155.9|19136.9|19248.4|19229.4|19020.9|19001.9|145
1586730000000|2020-04-12 22:20:00|19158.4|19139.4|19188.4|19169.4|19188.4|19169.4|19120.9|19101.9|49
1586730300000|2020-04-12 22:25:00|19185.9|19166.9|19145.9|19126.9|19193.4|19174.4|19145.9|19126.9|28
1586730600000|2020-04-12 22:30:00|19143.4|19124.4|19195.9|19176.9|19198.4|19179.4|19133.4|19114.4|11
1586730900000|2020-04-12 22:35:00|19198.4|19179.4|19230.9|19211.9|19230.9|19211.9|19178.4|19159.4|16
1586731200000|2020-04-12 22:40:00|19238.4|19219.4|19210.9|19191.9|19238.4|19219.4|19200.9|19181.9|25
1586731500000|2020-04-12 22:45:00|19208.4|19189.4|19250.9|19231.9|19265.9|19246.9|19188.4|19169.4|39
1586731800000|2020-04-12 22:50:00|19248.4|19229.4|19245.9|19226.9|19248.4|19229.4|19223.4|19204.4|7
1586732100000|2020-04-12 22:55:00|19248.4|19229.4|19263.5|19244.5|19266|19247|19243.4|19224.4|3
1586732400000|2020-04-12 23:00:00|19261|19242|19276|19257|19281|19262|19261|19242|7
1586732700000|2020-04-12 23:05:00|19281|19262|19331|19312|19333.5|19314.5|19281|19262|26
1586733000000|2020-04-12 23:10:00|19328.5|19309.5|19316|19297|19333.5|19314.5|19306|19287|5
1586733300000|2020-04-12 23:15:00|19313.5|19294.5|19238.5|19219.5|19316|19297|19236|19217|4
1586733600000|2020-04-12 23:20:00|19248.5|19229.5|19251|19232|19273.5|19254.5|19248.5|19229.5|16
1586733900000|2020-04-12 23:25:00|19248.5|19229.5|19241|19222|19248.5|19229.5|19223.5|19204.5|12
1586734200000|2020-04-12 23:30:00|19243.5|19224.5|19184.5|19173.5|19256|19238.5|19184.5|19173.5|3091
1586734500000|2020-04-12 23:35:00|19182|19171|19177|19166|19192|19181|19164.5|19153.5|452
1586734800000|2020-04-12 23:40:00|19184.5|19173.5|19217|19206|19252|19241|19184.5|19173.5|502
1586735100000|2020-04-12 23:45:00|19214.5|19203.5|19194.5|19183.5|19249.5|19238.5|19157|19146|837
1586735400000|2020-04-12 23:50:00|19197|19186|19204.5|19193.5|19207|19196|19174.5|19163.5|411
1586735700000|2020-04-12 23:55:00|19202|19191|19224.5|19213.5|19229.5|19218.5|19202|19191|335
1586736000000|2020-04-13 00:00:00|19229.5|19218.5|19282|19271|19294.5|19283.5|19227|19216|1045
1586736300000|2020-04-13 00:05:00|19279.5|19268.5|19304.5|19293.5|19314.5|19303.5|19259.5|19248.5|653
1586736600000|2020-04-13 00:10:00|19307|19296|19279.5|19268.5|19319.5|19308.5|19269.5|19258.5|508
1586736900000|2020-04-13 00:15:00|19277|19266|19237|19226|19284.5|19273.5|19234.5|19223.5|547
1586737200000|2020-04-13 00:20:00|19239.5|19228.5|19239.5|19228.5|19264.5|19253.5|19234.5|19223.5|352
1586737500000|2020-04-13 00:25:00|19237|19226|19259.5|19248.5|19279.5|19268.5|19234.5|19223.5|154
1586737800000|2020-04-13 00:30:00|19262|19251|19252|19241|19269.5|19258.5|19239.5|19228.5|233
1586738100000|2020-04-13 00:35:00|19254.5|19243.5|19254.5|19243.5|19264.5|19253.5|19239.5|19228.5|275
1586738400000|2020-04-13 00:40:00|19257|19246|19252|19241|19262|19251|19244.5|19233.5|216
1586738700000|2020-04-13 00:45:00|19254.5|19243.5|19214.5|19203.5|19254.5|19243.5|19177|19166|579
1586739000000|2020-04-13 00:50:00|19212|19201|19229.5|19218.5|19229.5|19218.5|19209.5|19198.5|330
1586739300000|2020-04-13 00:55:00|19232|19221|19209.5|19198.5|19239.5|19228.5|19209.5|19198.5|307
1586739600000|2020-04-13 01:00:00|19207|19196|19224.5|19213.5|19239.5|19228.5|19204.5|19193.5|303
1586739900000|2020-04-13 01:05:00|19227|19216|19244.5|19233.5|19249.5|19238.5|19219.5|19208.5|246
1586740200000|2020-04-13 01:10:00|19242|19231|19234.5|19223.5|19254.5|19243.5|19229.5|19218.5|212
1586740500000|2020-04-13 01:15:00|19232|19221|19244.5|19233.5|19249.5|19238.5|19229.5|19218.5|195
1586740800000|2020-04-13 01:20:00|19247|19236|19269.5|19258.5|19277|19266|19244.5|19233.5|281
1586741100000|2020-04-13 01:25:00|19267|19256|19267|19256|19269.5|19258.5|19254.5|19243.5|315
1586741400000|2020-04-13 01:30:00|19269.5|19258.5|19284.5|19273.5|19284.5|19273.5|19259.5|19248.5|221
1586741700000|2020-04-13 01:35:00|19282|19271|19309.5|19298.5|19324.5|19313.5|19279.5|19268.5|349
1586742000000|2020-04-13 01:40:00|19307|19296|19309.5|19298.5|19314.5|19303.5|19299.5|19288.5|195
1586742300000|2020-04-13 01:45:00|19304.5|19293.5|19309.5|19298.5|19314.5|19303.5|19289.5|19278.5|208
1586742600000|2020-04-13 01:50:00|19312|19301|19304.5|19293.5|19314.5|19303.5|19294.5|19283.5|152
1586742900000|2020-04-13 01:55:00|19309.5|19298.5|19284.5|19273.5|19309.5|19298.5|19279.5|19268.5|230
1586743200000|2020-04-13 02:00:00|19287|19276|19299.5|19288.5|19302|19291|19284.5|19273.5|143
1586743500000|2020-04-13 02:05:00|19297|19286|19304.5|19293.5|19314.5|19303.5|19297|19286|168
1586743800000|2020-04-13 02:10:00|19307|19296|19314.5|19303.5|19314.5|19303.5|19299.5|19288.5|103
1586744100000|2020-04-13 02:15:00|19312|19301|19337|19326|19344.5|19333.5|19304.5|19293.5|368
1586744400000|2020-04-13 02:20:00|19334.5|19323.5|19334.5|19323.5|19349.5|19338.5|19329.5|19318.5|151
1586744700000|2020-04-13 02:25:00|19332|19321|19324.5|19313.5|19339.5|19328.5|19324.5|19313.5|160
1586745000000|2020-04-13 02:30:00|19329.5|19318.5|19264.5|19253.5|19359.5|19348.5|19264.5|19253.5|468
1586745300000|2020-04-13 02:35:00|19269.5|19258.5|19259.5|19248.5|19279.5|19268.5|19249.5|19238.5|280
1586745600000|2020-04-13 02:40:00|19262|19251|19269.5|19258.5|19269.5|19258.5|19249.5|19238.5|187
1586745900000|2020-04-13 02:45:00|19267|19256|19264.5|19253.5|19279.5|19268.5|19259.5|19248.5|108
1586746200000|2020-04-13 02:50:00|19267|19256|19269.5|19258.5|19274.5|19263.5|19262|19251|68
1586746500000|2020-04-13 02:55:00|19267|19256|19264.5|19253.5|19267|19256|19252|19241|75
1586746800000|2020-04-13 03:00:00|19259.5|19248.5|19259.5|19248.5|19264.5|19253.5|19254.5|19243.5|69
1586747100000|2020-04-13 03:05:00|19262|19251|19274.5|19263.5|19274.5|19263.5|19259.5|19248.5|88
1586747400000|2020-04-13 03:10:00|19272|19261|19279.5|19268.5|19279.5|19268.5|19269.5|19258.5|69
1586747700000|2020-04-13 03:15:00|19277|19266|19269.5|19258.5|19279.5|19268.5|19259.5|19248.5|90
1586748000000|2020-04-13 03:20:00|19267|19256|19269.5|19258.5|19274.5|19263.5|19264.5|19253.5|54
1586748300000|2020-04-13 03:25:00|19272|19261|19279.5|19268.5|19279.5|19268.5|19269.5|19258.5|57
1586748600000|2020-04-13 03:30:00|19274.5|19263.5|19254.5|19243.5|19274.5|19263.5|19219.5|19208.5|437
1586748900000|2020-04-13 03:35:00|19257|19246|19254.5|19243.5|19259.5|19248.5|19239.5|19228.5|122
1586749200000|2020-04-13 03:40:00|19249.5|19238.5|19204.5|19193.5|19249.5|19238.5|19189.5|19178.5|271
1586749500000|2020-04-13 03:45:00|19202|19191|19227|19216|19229.5|19218.5|19194.5|19183.5|287
1586749800000|2020-04-13 03:50:00|19224.5|19213.5|19214.5|19203.5|19229.5|19218.5|19204.5|19193.5|199
1586750100000|2020-04-13 03:55:00|19209.5|19198.5|19194.5|19183.5|19214.5|19203.5|19194.5|19183.5|130
1586750400000|2020-04-13 04:00:00|19189.5|19178.5|19144.5|19133.5|19194.5|19183.5|19134.5|19123.5|579
1586750700000|2020-04-13 04:05:00|19137|19126|19159.5|19148.5|19169.5|19158.5|19137|19126|343
1586751000000|2020-04-13 04:10:00|19162|19151|19149.5|19138.5|19179.5|19168.5|19149.5|19138.5|205
1586751300000|2020-04-13 04:15:00|19144.5|19133.5|19139.5|19128.5|19159.5|19148.5|19119.5|19108.5|476
1586751600000|2020-04-13 04:20:00|19134.5|19123.5|19104.5|19093.5|19137|19126|19104.5|19093.5|374
1586751900000|2020-04-13 04:25:00|19109.5|19098.5|19119.5|19108.5|19134.5|19123.5|19104.5|19093.5|286
1586752200000|2020-04-13 04:30:00|19117|19106|19064.5|19053.5|19117|19106|19064.5|19053.5|482
1586752500000|2020-04-13 04:35:00|19069.5|19058.5|19099.5|19088.5|19114.5|19103.5|19064.5|19053.5|290
1586752800000|2020-04-13 04:40:00|19102|19091|19124.5|19113.5|19134.5|19123.5|19099.5|19088.5|379
1586753100000|2020-04-13 04:45:00|19129.5|19118.5|19119.5|19108.5|19164.5|19153.5|19119.5|19108.5|409
1586753400000|2020-04-13 04:50:00|19122|19111|19124.5|19113.5|19139.5|19128.5|19099.5|19088.5|341
1586753700000|2020-04-13 04:55:00|19127|19116|19114.5|19103.5|19139.5|19128.5|19114.5|19103.5|163
1586754000000|2020-04-13 05:00:00|19117|19106|19149.5|19138.5|19154.5|19143.5|19109.5|19098.5|242
1586754300000|2020-04-13 05:05:00|19152|19141|19134.5|19123.5|19159.5|19148.5|19134.5|19123.5|169
1586754600000|2020-04-13 05:10:00|19137|19126|19102|19091|19144.5|19133.5|19082|19071|351
1586754900000|2020-04-13 05:15:00|19104.5|19093.5|19094.5|19083.5|19119.5|19108.5|19094.5|19083.5|216
1586755200000|2020-04-13 05:20:00|19099.5|19088.5|19079.5|19068.5|19099.5|19088.5|19049.5|19038.5|729
1586755500000|2020-04-13 05:25:00|19077|19066|19077|19066|19099.5|19088.5|19059.5|19048.5|666
1586755800000|2020-04-13 05:30:00|19074.5|19063.5|19054.5|19043.5|19077|19066|19039.5|19028.5|736
1586756100000|2020-04-13 05:35:00|19057|19046|19039.5|19028.5|19064.5|19053.5|19027|19016|480
1586756400000|2020-04-13 05:40:00|19044.5|19033.5|19069.5|19058.5|19074.5|19063.5|19024.5|19013.5|558
1586756700000|2020-04-13 05:45:00|19072|19061|19079.5|19068.5|19104.5|19093.5|19069.5|19058.5|605
1586757000000|2020-04-13 05:50:00|19082|19071|19009.5|18998.5|19094.5|19083.5|19009.5|18998.5|978
1586757300000|2020-04-13 05:55:00|19007|18996|19009.5|18998.5|19032|19021|18994.5|18983.5|2111
1586757600000|2020-04-13 06:00:00|19007|18996|19059.5|19048.5|19064.5|19053.5|18999.5|18988.5|2404
1586757900000|2020-04-13 06:05:00|19054.5|19043.5|19069.5|19058.5|19084.5|19073.5|19034.5|19023.5|1000
1586758200000|2020-04-13 06:10:00|19072|19061|19069.5|19058.5|19114.5|19103.5|19069.5|19058.5|422
1586758500000|2020-04-13 06:15:00|19074.5|19063.5|19067|19056|19094.5|19083.5|19064.5|19053.5|248
1586758800000|2020-04-13 06:20:00|19069.5|19058.5|19059.5|19048.5|19069.5|19058.5|19057|19046|144
1586759100000|2020-04-13 06:25:00|19052|19041|19057|19046|19064.5|19053.5|19047|19036|48
1586759400000|2020-04-13 06:30:00|19054.5|19043.5|19059.5|19048.5|19062|19051|19039.5|19028.5|26
1586759700000|2020-04-13 06:35:00|19062|19051|19087|19076|19097|19086|19059.5|19048.5|68
1586760000000|2020-04-13 06:40:00|19089.5|19078.5|19074.5|19063.5|19092|19081|19074.5|19063.5|4
1586760300000|2020-04-13 06:45:00|19077|19066|19094.5|19083.5|19097|19086|19077|19066|22
1586760600000|2020-04-13 06:50:00|19097|19086|19067|19056|19099.5|19088.5|19067|19056|25
1586760900000|2020-04-13 06:55:00|19064.5|19053.5|19059.5|19048.5|19072|19061|19044.5|19033.5|26
1586761200000|2020-04-13 07:00:00|19057|19046|19059.5|19048.5|19067|19056|19054.5|19043.5|19
1586761500000|2020-04-13 07:05:00|19064.5|19053.5|19082|19071|19084.5|19073.5|19054.5|19043.5|54
1586761800000|2020-04-13 07:10:00|19079.5|19068.5|19079.5|19068.5|19087|19076|19077|19066|32
1586762100000|2020-04-13 07:15:00|19077|19066|19087|19076|19087|19076|19067|19056|43
1586762400000|2020-04-13 07:20:00|19084.5|19073.5|19069.5|19058.5|19084.5|19073.5|19064.5|19053.5|26
1586762700000|2020-04-13 07:25:00|19072|19061|19062|19051|19074.5|19063.5|19049.5|19038.5|65
1586763000000|2020-04-13 07:30:00|19064.5|19053.5|19067|19056|19072|19061|19052|19041|51
1586763300000|2020-04-13 07:35:00|19064.5|19053.5|19074.5|19063.5|19079.5|19068.5|19059.5|19048.5|25
1586763600000|2020-04-13 07:40:00|19069.5|19058.5|19054.5|19043.5|19069.5|19058.5|19047|19036|77
1586763900000|2020-04-13 07:45:00|19052|19041|19047|19036|19059.5|19048.5|19039.5|19028.5|40
1586764200000|2020-04-13 07:50:00|19049.5|19038.5|19019.5|19008.5|19054.5|19043.5|19017|19006|127
1586764500000|2020-04-13 07:55:00|19027|19016|19032|19021|19037|19026|19027|19016|57
1586764800000|2020-04-13 08:00:00|19029.5|19018.5|19047|19036|19047|19036|19029.5|19018.5|26
1586765100000|2020-04-13 08:05:00|19044.5|19033.5|19052|19041|19057|19046|19044.5|19033.5|41
1586765400000|2020-04-13 08:10:00|19054.5|19043.5|19054.5|19043.5|19059.5|19048.5|19042|19031|20
1586765700000|2020-04-13 08:15:00|19057|19046|19067|19056|19074.5|19063.5|19057|19046|29
1586766000000|2020-04-13 08:20:00|19064.5|19053.5|19064.5|19053.5|19074.5|19063.5|19057|19046|11
1586766300000|2020-04-13 08:25:00|19062|19051|19039.5|19028.5|19064.5|19053.5|19037|19026|22
1586766600000|2020-04-13 08:30:00|19042|19031|19059.5|19048.5|19059.5|19048.5|19037|19026|21
1586766900000|2020-04-13 08:35:00|19057|19046|19042|19031|19064.5|19053.5|19039.5|19028.5|16
1586767200000|2020-04-13 08:40:00|19044.5|19033.5|19034.5|19023.5|19054.5|19043.5|19034.5|19023.5|11
1586767500000|2020-04-13 08:45:00|19037|19026|19037|19026|19037|19026|19029.5|19018.5|3
1586767800000|2020-04-13 08:50:00|19034.5|19023.5|19057|19046|19057|19046|19034.5|19023.5|6
1586768100000|2020-04-13 08:55:00|19054.5|19043.5|19064.5|19053.5|19067|19056|19049.5|19038.5|3
1586768400000|2020-04-13 09:00:00|19062|19051|19077|19066|19087|19076|19062|19051|12
1586768700000|2020-04-13 09:05:00|19074.5|19063.5|19072|19061|19077|19066|19062|19051|2
1586769000000|2020-04-13 09:10:00|19074.5|19063.5|19084.5|19073.5|19087|19076|19067|19056|10
1586769300000|2020-04-13 09:15:00|19079.5|19068.5|19077|19066|19084.5|19073.5|19072|19061|7
1586769600000|2020-04-13 09:20:00|19079.5|19068.5|19077|19066|19082|19071|19067|19056|7
1586769900000|2020-04-13 09:25:00|19074.5|19063.5|19072|19061|19089.5|19078.5|19069.5|19058.5|17
1586770200000|2020-04-13 09:30:00|19069.5|19058.5|19064.5|19053.5|19074.5|19063.5|19062|19051|14
1586770500000|2020-04-13 09:35:00|19062|19051|19062|19051|19069.5|19058.5|19059.5|19048.5|30
1586770800000|2020-04-13 09:40:00|19059.5|19048.5|19052|19041|19064.5|19053.5|19049.5|19038.5|33
1586771100000|2020-04-13 09:45:00|19049.5|19038.5|19064.5|19053.5|19064.5|19053.5|19049.5|19038.5|5
1586771400000|2020-04-13 09:50:00|19067|19056|19064.5|19053.5|19067|19056|19059.5|19048.5|16
1586771700000|2020-04-13 09:55:00|19062|19051|19064.5|19053.5|19069.5|19058.5|19057|19046|7
1586772000000|2020-04-13 10:00:00|19069.5|19058.5|19077|19066|19082|19071|19069.5|19058.5|18
1586772300000|2020-04-13 10:05:00|19074.5|19063.5|19077|19066|19082|19071|19069.5|19058.5|3
1586772600000|2020-04-13 10:10:00|19074.5|19063.5|19069.5|19058.5|19077|19066|19064.5|19053.5|16
1586772900000|2020-04-13 10:15:00|19072|19061|19077|19066|19087|19076|19069.5|19058.5|12
1586773200000|2020-04-13 10:20:00|19074.5|19063.5|19084.5|19073.5|19084.5|19073.5|19074.5|19063.5|8
1586773500000|2020-04-13 10:25:00|19087|19076|19069.5|19058.5|19087|19076|19069.5|19058.5|39
1586773800000|2020-04-13 10:30:00|19072|19061|19064.5|19053.5|19084.5|19073.5|19064.5|19053.5|35
1586774100000|2020-04-13 10:35:00|19069.5|19058.5|19092|19081|19097|19086|19069.5|19058.5|48
1586774400000|2020-04-13 10:40:00|19089.5|19078.5|19092|19081|19094.5|19083.5|19084.5|19073.5|34
1586774700000|2020-04-13 10:45:00|19094.5|19083.5|19092|19081|19099.5|19088.5|19089.5|19078.5|35
1586775000000|2020-04-13 10:50:00|19094.5|19083.5|19082|19071|19094.5|19083.5|19082|19071|6
1586775300000|2020-04-13 10:55:00|19079.5|19068.5|19084.5|19073.5|19094.5|19083.5|19079.5|19068.5|15
1586775600000|2020-04-13 11:00:00|19087|19076|19102|19091|19107|19096|19087|19076|29
1586775900000|2020-04-13 11:05:00|19104.5|19093.5|19107|19096|19114.5|19103.5|19104.5|19093.5|15
1586776200000|2020-04-13 11:10:00|19109.5|19098.5|19107|19096|19114.5|19103.5|19104.5|19093.5|5
1586776500000|2020-04-13 11:15:00|19109.5|19098.5|19119.5|19108.5|19119.5|19108.5|19104.5|19093.5|13
1586776800000|2020-04-13 11:20:00|19122|19111|19124.5|19113.5|19129.5|19118.5|19119.5|19108.5|16
1586777100000|2020-04-13 11:25:00|19122|19111|19117|19106|19124.5|19113.5|19114.5|19103.5|48
1586777400000|2020-04-13 11:30:00|19119.5|19108.5|19137|19126|19137|19126|19114.5|19103.5|14
1586777700000|2020-04-13 11:35:00|19134.5|19123.5|19132|19121|19139.5|19128.5|19129.5|19118.5|6
1586778000000|2020-04-13 11:40:00|19129.5|19118.5|19112|19101|19129.5|19118.5|19109.5|19098.5|24
1586778300000|2020-04-13 11:45:00|19114.5|19103.5|19114.5|19103.5|19122|19111|19109.5|19098.5|23
1586778600000|2020-04-13 11:50:00|19117|19106|19134.5|19123.5|19137|19126|19114.5|19103.5|20
1586778900000|2020-04-13 11:55:00|19137|19126|19129.5|19118.5|19139.5|19128.5|19124.5|19113.5|20
1586779200000|2020-04-13 12:00:00|19132|19121|19122|19111|19139.5|19128.5|19122|19111|54
1586779500000|2020-04-13 12:05:00|19124.5|19113.5|19149.5|19138.5|19154.5|19143.5|19122|19111|60
1586779800000|2020-04-13 12:10:00|19152|19141|19137|19126|19152|19141|19137|19126|46
1586780100000|2020-04-13 12:15:00|19139.5|19128.5|19127|19116|19147|19136|19124.5|19113.5|33
1586780400000|2020-04-13 12:20:00|19124.5|19113.5|19122|19111|19129.5|19118.5|19109.5|19098.5|24
1586780700000|2020-04-13 12:25:00|19124.5|19113.5|19112|19101|19124.5|19113.5|19104.5|19093.5|19
1586781000000|2020-04-13 12:30:00|19109.5|19098.5|19124.5|19113.5|19127|19116|19104.5|19093.5|31
1586781300000|2020-04-13 12:35:00|19122|19111|19124.5|19113.5|19127|19116|19112|19101|10
1586781600000|2020-04-13 12:40:00|19127|19116|19109.5|19098.5|19127|19116|19104.5|19093.5|18
1586781900000|2020-04-13 12:45:00|19112|19101|19129.5|19118.5|19132|19121|19112|19101|14
1586782200000|2020-04-13 12:50:00|19127|19116|19134.5|19123.5|19144.5|19133.5|19124.5|19113.5|14
1586782500000|2020-04-13 12:55:00|19132|19121|19132|19121|19134.5|19123.5|19119.5|19108.5|22
1586782800000|2020-04-13 13:00:00|19134.5|19123.5|19129.5|19118.5|19134.5|19123.5|19129.5|19118.5|30
1586783100000|2020-04-13 13:05:00|19132|19121|19134.5|19123.5|19134.5|19123.5|19129.5|19118.5|84
1586783400000|2020-04-13 13:10:00|19137|19126|19139.5|19128.5|19147|19136|19134.5|19123.5|28
1586783700000|2020-04-13 13:15:00|19142|19131|19142|19131|19144.5|19133.5|19134.5|19123.5|31
1586784000000|2020-04-13 13:20:00|19139.5|19128.5|19139.5|19128.5|19147|19136|19134.5|19123.5|102
1586784300000|2020-04-13 13:25:00|19134.5|19123.5|19119.5|19108.5|19139.5|19128.5|19119.5|19108.5|494
1586784600000|2020-04-13 13:30:00|19122|19111|19089.5|19078.5|19134.5|19123.5|19089.5|19078.5|213
1586784900000|2020-04-13 13:35:00|19092|19081|19114.5|19103.5|19119.5|19108.5|19074.5|19063.5|217
1586785200000|2020-04-13 13:40:00|19117|19106|19064.5|19053.5|19119.5|19108.5|19062|19051|80
1586785500000|2020-04-13 13:45:00|19067|19056|19049.5|19038.5|19074.5|19063.5|19037|19026|230
1586785800000|2020-04-13 13:50:00|19052|19041|19054.5|19043.5|19072|19061|19047|19036|54
1586786100000|2020-04-13 13:55:00|19052|19041|19039.5|19028.5|19079.5|19068.5|19034.5|19023.5|65
1586786400000|2020-04-13 14:00:00|19042|19031|19074.5|19063.5|19079.5|19068.5|19034.5|19023.5|34
1586786700000|2020-04-13 14:05:00|19072|19061|19074.5|19063.5|19087|19076|19059.5|19048.5|122
1586787000000|2020-04-13 14:10:00|19072|19061|19049.5|19038.5|19074.5|19063.5|19044.5|19033.5|196
1586787300000|2020-04-13 14:15:00|19047|19036|19009.5|18998.5|19049.5|19038.5|19009.5|18998.5|197
1586787600000|2020-04-13 14:20:00|19014.5|19003.5|18979.5|18968.5|19022|19011|18979.5|18968.5|142
1586787900000|2020-04-13 14:25:00|18977|18966|18994.5|18983.5|19009.5|18998.5|18962|18951|250
1586788200000|2020-04-13 14:30:00|18992|18981|19004.5|18993.5|19012|19001|18972|18961|231
1586788500000|2020-04-13 14:35:00|19007|18996|18979.5|18968.5|19014.5|19003.5|18977|18966|144
1586788800000|2020-04-13 14:40:00|18977|18966|18969.5|18958.5|18992|18981|18969.5|18958.5|117
1586789100000|2020-04-13 14:45:00|18972|18961|18989.5|18978.5|19004.5|18993.5|18972|18961|88
1586789400000|2020-04-13 14:50:00|18992|18981|18974.5|18963.5|19004.5|18993.5|18967|18956|79
1586789700000|2020-04-13 14:55:00|18972|18961|18994.5|18983.5|18999.5|18988.5|18969.5|18958.5|104
1586790000000|2020-04-13 15:00:00|18999.5|18988.5|18984.5|18973.5|18999.5|18988.5|18969.5|18958.5|155
1586790300000|2020-04-13 15:05:00|18982|18971|18954.5|18943.5|18982|18971|18949.5|18938.5|142
1586790600000|2020-04-13 15:10:00|18949.5|18938.5|18974.5|18963.5|18977|18966|18949.5|18938.5|177
1586790900000|2020-04-13 15:15:00|18972|18961|18974.5|18963.5|18989.5|18978.5|18969.5|18958.5|113
1586791200000|2020-04-13 15:20:00|18972|18961|18989.5|18978.5|18994.5|18983.5|18962|18951|53
1586791500000|2020-04-13 15:25:00|18992|18981|19014.5|19003.5|19017|19006|18989.5|18978.5|82
1586791800000|2020-04-13 15:30:00|19012|19001|18989.5|18978.5|19012|19001|18979.5|18968.5|83
1586792100000|2020-04-13 15:35:00|18984.5|18973.5|18992|18981|19004.5|18993.5|18984.5|18973.5|109
1586792400000|2020-04-13 15:40:00|18989.5|18978.5|18977|18966|18994.5|18983.5|18964.5|18953.5|107
1586792700000|2020-04-13 15:45:00|18974.5|18963.5|19009.5|18998.5|19014.5|19003.5|18974.5|18963.5|110
1586793000000|2020-04-13 15:50:00|19007|18996|19024.5|19013.5|19027|19016|18999.5|18988.5|85
1586793300000|2020-04-13 15:55:00|19027|19016|19019.5|19008.5|19044.5|19033.5|19017|19006|94
1586793600000|2020-04-13 16:00:00|19017|19006|19044.5|19033.5|19044.5|19033.5|19014.5|19003.5|123
1586793900000|2020-04-13 16:05:00|19042|19031|19047|19036|19054.5|19043.5|19039.5|19028.5|59
1586794200000|2020-04-13 16:10:00|19044.5|19033.5|19054.5|19043.5|19057|19046|19044.5|19033.5|65
1586794500000|2020-04-13 16:15:00|19057|19046|19059.5|19048.5|19059.5|19048.5|19044.5|19033.5|51
1586794800000|2020-04-13 16:20:00|19062|19051|19034.5|19023.5|19064.5|19053.5|19029.5|19018.5|73
1586795100000|2020-04-13 16:25:00|19037|19026|19024.5|19013.5|19044.5|19033.5|19022|19011|70
1586795400000|2020-04-13 16:30:00|19019.5|19008.5|19034.5|19023.5|19039.5|19028.5|19017|19006|106
1586795700000|2020-04-13 16:35:00|19039.5|19028.5|19049.5|19038.5|19049.5|19038.5|19034.5|19023.5|101
1586796000000|2020-04-13 16:40:00|19054.5|19043.5|19049.5|19038.5|19054.5|19043.5|19044.5|19033.5|58
1586796300000|2020-04-13 16:45:00|19052|19041|19054.5|19043.5|19059.5|19048.5|19049.5|19038.5|46
1586796600000|2020-04-13 16:50:00|19049.5|19038.5|19024.5|19013.5|19054.5|19043.5|19022|19011|176
1586796900000|2020-04-13 16:55:00|19027|19016|19044.5|19033.5|19044.5|19033.5|19022|19011|100
1586797200000|2020-04-13 17:00:00|19039.5|19028.5|19034.5|19023.5|19039.5|19028.5|19024.5|19013.5|72
1586797500000|2020-04-13 17:05:00|19037|19026|19054.5|19043.5|19054.5|19043.5|19029.5|19018.5|34
1586797800000|2020-04-13 17:10:00|19052|19041|19029.5|19018.5|19054.5|19043.5|19022|19011|61
1586798100000|2020-04-13 17:15:00|19032|19021|19037|19026|19039.5|19028.5|19019.5|19008.5|49
1586798400000|2020-04-13 17:20:00|19039.5|19028.5|19029.5|19018.5|19039.5|19028.5|19024.5|19013.5|70
1586798700000|2020-04-13 17:25:00|19024.5|19013.5|19049.5|19038.5|19049.5|19038.5|19024.5|19013.5|114
1586799000000|2020-04-13 17:30:00|19047|19036|19054.5|19043.5|19059.5|19048.5|19039.5|19028.5|87
1586799300000|2020-04-13 17:35:00|19057|19046|19067|19056|19074.5|19063.5|19047|19036|82
1586799600000|2020-04-13 17:40:00|19069.5|19058.5|19059.5|19048.5|19074.5|19063.5|19059.5|19048.5|46
1586799900000|2020-04-13 17:45:00|19062|19051|19039.5|19028.5|19064.5|19053.5|19039.5|19028.5|63
1586800200000|2020-04-13 17:50:00|19042|19031|19044.5|19033.5|19047|19036|19034.5|19023.5|125
1586800500000|2020-04-13 17:55:00|19049.5|19038.5|19044.5|19033.5|19059.5|19048.5|19039.5|19028.5|73
1586800800000|2020-04-13 18:00:00|19047|19036|19054.5|19043.5|19059.5|19048.5|19042|19031|47
1586801100000|2020-04-13 18:05:00|19052|19041|19044.5|19033.5|19069.5|19058.5|19044.5|19033.5|54
1586801400000|2020-04-13 18:10:00|19049.5|19038.5|19019.5|19008.5|19049.5|19038.5|19019.5|19008.5|102
1586801700000|2020-04-13 18:15:00|19024.5|19013.5|19034.5|19023.5|19039.5|19028.5|19017|19006|84
1586802000000|2020-04-13 18:20:00|19032|19021|19022|19011|19034.5|19023.5|19014.5|19003.5|56
1586802300000|2020-04-13 18:25:00|19024.5|19013.5|19039.5|19028.5|19039.5|19028.5|19009.5|18998.5|104
1586802600000|2020-04-13 18:30:00|19037|19026|19044.5|19033.5|19049.5|19038.5|19037|19026|50
1586802900000|2020-04-13 18:35:00|19042|19031|19029.5|19018.5|19044.5|19033.5|19024.5|19013.5|50
1586803200000|2020-04-13 18:40:00|19027|19016|19029.5|19018.5|19034.5|19023.5|19017|19006|60
1586803500000|2020-04-13 18:45:00|19027|19016|19047|19036|19054.5|19043.5|19024.5|19013.5|113
1586803800000|2020-04-13 18:50:00|19049.5|19038.5|19049.5|19038.5|19054.5|19043.5|19042|19031|65
1586804100000|2020-04-13 18:55:00|19054.5|19043.5|19054.5|19043.5|19064.5|19053.5|19047|19036|96
1586804400000|2020-04-13 19:00:00|19057|19046|19024.5|19013.5|19057|19046|19019.5|19008.5|39
1586804700000|2020-04-13 19:05:00|19027|19016|19039.5|19028.5|19044.5|19033.5|19027|19016|59
1586805000000|2020-04-13 19:10:00|19037|19026|19049.5|19038.5|19052|19041|19032|19021|33
1586805300000|2020-04-13 19:15:00|19047|19036|19069.5|19058.5|19074.5|19063.5|19044.5|19033.5|77
1586805600000|2020-04-13 19:20:00|19074.5|19063.5|19059.5|19048.5|19084.5|19073.5|19049.5|19038.5|74
1586805900000|2020-04-13 19:25:00|19062|19051|19064.5|19053.5|19067|19056|19049.5|19038.5|75
1586806200000|2020-04-13 19:30:00|19067|19056|19089.5|19078.5|19099.5|19088.5|19054.5|19043.5|224
1586806500000|2020-04-13 19:35:00|19087|19076|19114.5|19103.5|19114.5|19103.5|19069.5|19058.5|225
1586806800000|2020-04-13 19:40:00|19112|19101|19102|19091|19114.5|19103.5|19094.5|19083.5|145
1586807100000|2020-04-13 19:45:00|19099.5|19088.5|19109.5|19098.5|19112|19101|19089.5|19078.5|189
1586807400000|2020-04-13 19:50:00|19117|19106|19084.5|19073.5|19119.5|19108.5|19069.5|19058.5|359
1586807700000|2020-04-13 19:55:00|19087|19076|19087|19076|19094.5|19083.5|19072|19061|204
1586808000000|2020-04-13 20:00:00|19089.5|19078.5|19099.5|19088.5|19109.5|19098.5|19084.5|19073.5|136
1586808300000|2020-04-13 20:05:00|19094.5|19083.5|19094.5|19083.5|19104.5|19093.5|19092|19081|107
1586808600000|2020-04-13 20:10:00|19097|19086|19097|19086|19099.5|19088.5|19089.5|19078.5|109
1586808900000|2020-04-13 20:15:00|19101|19082|19108.5|19089.5|19113.5|19094.5|19098.5|19079.5|40
1586809200000|2020-04-13 20:20:00|19103.5|19084.5|19111|19092|19113.5|19094.5|19103.5|19084.5|73
1586809500000|2020-04-13 20:25:00|19108.5|19089.5|19103.5|19084.5|19108.5|19089.5|19098.5|19079.5|34
1586809800000|2020-04-13 20:30:00|19101|19082|19101|19082|19103.5|19084.5|19098.5|19079.5|14
1586810100000|2020-04-13 20:35:00|19103.5|19084.5|19103.5|19084.5|19103.5|19084.5|19098.5|19079.5|8
1586810400000|2020-04-13 20:40:00|||||||||20
1586810700000|2020-04-13 20:45:00|19101|19082|19108.5|19089.5|19108.5|19089.5|19101|19082|62
1586811000000|2020-04-13 20:50:00|19106|19087|19113.5|19094.5|19113.5|19094.5|19106|19087|10
1586811300000|2020-04-13 20:55:00|19118.5|19099.5|19141.7|19107.7|19141.9|19112|19112.2|19078.2|20
1586811600000|2020-04-13 21:00:00|19141.9|19107.9|19140.9|19106.9|19142.1|19108.1|19138.8|19104.8|0
1586811900000|2020-04-13 21:05:00|19140.7|19106.7|19139.3|19105.3|19140.7|19106.7|19138|19104|0
1586812200000|2020-04-13 21:10:00|19139.6|19105.6|19139.9|19105.9|19139.9|19105.9|19139|19105|0
1586812500000|2020-04-13 21:15:00|19139.6|19105.6|19136.8|19102.8|19139.6|19105.6|19136.8|19102.8|0
1586812800000|2020-04-13 21:20:00|19137.5|19103.5|19137.6|19103.6|19137.6|19103.6|19137.2|19103.2|0
1586813100000|2020-04-13 21:25:00|19136.8|19102.8|19132.5|19098.5|19136.8|19102.8|19132.2|19098.2|0
1586813400000|2020-04-13 21:30:00|19132.9|19098.9|19132.2|19098.2|19132.9|19098.9|19127.5|19093.5|0
1586813700000|2020-04-13 21:35:00|19132.5|19098.5|19133.4|19099.4|19133.8|19099.8|19132.4|19098.4|0
1586814000000|2020-04-13 21:40:00|19132.7|19098.7|19134.2|19100.2|19134.3|19100.3|19132.7|19098.7|0
1586814300000|2020-04-13 21:45:00|19133.9|19099.9|19137.9|19103.9|19138.1|19104.1|19132.8|19098.8|0
1586814600000|2020-04-13 21:50:00|19138.7|19104.7|19143.7|19109.7|19145.1|19111.1|19138.7|19104.7|0
1586814900000|2020-04-13 21:55:00|19143.9|19109.9|19143|19109|19147|19113|19142.7|19108.7|0
1586815200000|2020-04-13 22:00:00|19140.6|19106.6|19123.5|19104.5|19146.9|19124.5|19121|19101.5|24
1586815500000|2020-04-13 22:05:00|19126|19107|19156|19137|19166|19147|19126|19107|44
1586815800000|2020-04-13 22:10:00|19158.5|19139.5|19123.5|19104.5|19163.5|19144.5|19123.5|19104.5|19
1586816100000|2020-04-13 22:15:00|19118.5|19099.5|19126|19107|19141|19122|19113.5|19094.5|30
1586816400000|2020-04-13 22:20:00|19136|19117|19143.5|19124.5|19158.5|19139.5|19136|19117|18
1586816700000|2020-04-13 22:25:00|19136|19117|19151|19132|19156|19137|19133.5|19114.5|9
1586817000000|2020-04-13 22:30:00|19148.5|19129.5|19173.5|19154.5|19173.5|19154.5|19146|19127|31
1586817300000|2020-04-13 22:35:00|19176|19157|19178.5|19159.5|19181|19162|19168.5|19149.5|12
1586817600000|2020-04-13 22:40:00|19181|19162|19178.5|19159.5|19201|19182|19178.5|19159.5|52
1586817900000|2020-04-13 22:45:00|19176|19157|19186|19167|19186|19167|19173.5|19154.5|2
1586818200000|2020-04-13 22:50:00|19191|19172|19191|19172|19193.5|19174.5|19181|19162|14
1586818500000|2020-04-13 22:55:00|19183.5|19164.5|19178.5|19159.5|19183.5|19164.5|19178.5|19159.5|9
1586818800000|2020-04-13 23:00:00|19181|19162|19178.5|19159.5|19191|19172|19178.5|19159.5|17
1586819100000|2020-04-13 23:05:00|19173.5|19154.5|19161|19142|19173.5|19154.5|19153.5|19134.5|28
1586819400000|2020-04-13 23:10:00|19158.5|19139.5|19151|19132|19161|19142|19151|19132|6
1586819700000|2020-04-13 23:15:00|19153.5|19134.5|19151|19132|19158.5|19139.5|19151|19132|9
1586820000000|2020-04-13 23:20:00|19153.5|19134.5|19151|19132|19156|19137|19143.5|19124.5|14
1586820300000|2020-04-13 23:25:00|19153.5|19134.5|19158.5|19139.5|19158.5|19139.5|19148.5|19129.5|25
1586820600000|2020-04-13 23:30:00|19163.5|19144.5|19149.5|19138.5|19163.5|19148.5|19129.5|19118.5|257
1586820900000|2020-04-13 23:35:00|19147|19136|19149.5|19138.5|19154.5|19143.5|19139.5|19128.5|122
1586821200000|2020-04-13 23:40:00|19147|19136|19144.5|19133.5|19164.5|19153.5|19122|19111|190
1586821500000|2020-04-13 23:45:00|19142|19131|19129.5|19118.5|19144.5|19133.5|19119.5|19108.5|318
1586821800000|2020-04-13 23:50:00|19127|19116|19104.5|19093.5|19134.5|19123.5|19094.5|19083.5|268
1586822100000|2020-04-13 23:55:00|19107|19096|19129.5|19118.5|19129.5|19118.5|19094.5|19083.5|314
1586822400000|2020-04-14 00:00:00|19124.5|19113.5|19139.5|19128.5|19159.5|19148.5|19084.5|19073.5|792
1586822700000|2020-04-14 00:05:00|19144.5|19133.5|19099.5|19088.5|19154.5|19143.5|19099.5|19088.5|661
1586823000000|2020-04-14 00:10:00|19102|19091|19109.5|19098.5|19139.5|19128.5|19102|19091|476
1586823300000|2020-04-14 00:15:00|19107|19096|19124.5|19113.5|19149.5|19138.5|19107|19096|608
1586823600000|2020-04-14 00:20:00|19119.5|19108.5|19124.5|19113.5|19144.5|19133.5|19114.5|19103.5|484
1586823900000|2020-04-14 00:25:00|19127|19116|19119.5|19108.5|19142|19131|19119.5|19108.5|374
1586824200000|2020-04-14 00:30:00|19114.5|19103.5|19212|19201|19214.5|19203.5|19114.5|19103.5|664
1586824500000|2020-04-14 00:35:00|19209.5|19198.5|19249.5|19238.5|19274.5|19263.5|19207|19196|1188
1586824800000|2020-04-14 00:40:00|19247|19236|19229.5|19218.5|19269.5|19258.5|19219.5|19208.5|822
1586825100000|2020-04-14 00:45:00|19234.5|19223.5|19199.5|19188.5|19234.5|19223.5|19189.5|19178.5|365
1586825400000|2020-04-14 00:50:00|19202|19191|19202|19191|19207|19196|19172|19161|418
1586825700000|2020-04-14 00:55:00|19199.5|19188.5|19254.5|19243.5|19257|19246|19189.5|19178.5|827
1586826000000|2020-04-14 01:00:00|19259.5|19248.5|19229.5|19218.5|19259.5|19248.5|19214.5|19203.5|413
1586826300000|2020-04-14 01:05:00|19224.5|19213.5|19224.5|19213.5|19239.5|19228.5|19214.5|19203.5|267
1586826600000|2020-04-14 01:10:00|19222|19211|19264.5|19253.5|19277|19266|19219.5|19208.5|514
1586826900000|2020-04-14 01:15:00|19267|19256|19309.5|19298.5|19309.5|19298.5|19242|19231|846
1586827200000|2020-04-14 01:20:00|19304.5|19293.5|19299.5|19288.5|19314.5|19303.5|19289.5|19278.5|465
1586827500000|2020-04-14 01:25:00|19297|19286|19289.5|19278.5|19324.5|19313.5|19284.5|19273.5|549
1586827800000|2020-04-14 01:30:00|19287|19276|19319.5|19308.5|19334.5|19323.5|19279.5|19268.5|658
1586828100000|2020-04-14 01:35:00|19322|19311|19309.5|19298.5|19332|19321|19299.5|19288.5|323
1586828400000|2020-04-14 01:40:00|19312|19301|19304.5|19293.5|19329.5|19318.5|19304.5|19293.5|282
1586828700000|2020-04-14 01:45:00|19309.5|19298.5|19319.5|19308.5|19324.5|19313.5|19299.5|19288.5|337
1586829000000|2020-04-14 01:50:00|19317|19306|19424.5|19413.5|19434.5|19423.5|19314.5|19303.5|957
1586829300000|2020-04-14 01:55:00|19427|19416|19424.5|19413.5|19467|19456|19407|19396|1248
1586829600000|2020-04-14 02:00:00|19427|19416|19454.5|19443.5|19484.5|19473.5|19427|19416|927
1586829900000|2020-04-14 02:05:00|19459.5|19448.5|19449.5|19438.5|19484.5|19473.5|19447|19436|798
1586830200000|2020-04-14 02:10:00|19447|19436|19442|19431|19464.5|19453.5|19437|19426|629
1586830500000|2020-04-14 02:15:00|19439.5|19428.5|19419.5|19408.5|19459.5|19448.5|19419.5|19408.5|472
1586830800000|2020-04-14 02:20:00|19417|19406|19414.5|19403.5|19444.5|19433.5|19407|19396|549
1586831100000|2020-04-14 02:25:00|19412|19401|19397|19386|19412|19401|19372|19361|715
1586831400000|2020-04-14 02:30:00|19399.5|19388.5|19442|19431|19447|19436|19394.5|19383.5|557
1586831700000|2020-04-14 02:35:00|19439.5|19428.5|19429.5|19418.5|19449.5|19438.5|19424.5|19413.5|447
1586832000000|2020-04-14 02:40:00|19427|19416|19424.5|19413.5|19439.5|19428.5|19419.5|19408.5|185
1586832300000|2020-04-14 02:45:00|19427|19416|19429.5|19418.5|19439.5|19428.5|19414.5|19403.5|217
1586832600000|2020-04-14 02:50:00|19434.5|19423.5|19429.5|19418.5|19444.5|19433.5|19424.5|19413.5|191
1586832900000|2020-04-14 02:55:00|19432|19421|19434.5|19423.5|19454.5|19443.5|19424.5|19413.5|210
1586833200000|2020-04-14 03:00:00|19432|19421|19429.5|19418.5|19444.5|19433.5|19424.5|19413.5|149
1586833500000|2020-04-14 03:05:00|19427|19416|19427|19416|19444.5|19433.5|19424.5|19413.5|142
1586833800000|2020-04-14 03:10:00|19429.5|19418.5|19439.5|19428.5|19444.5|19433.5|19424.5|19413.5|107
1586834100000|2020-04-14 03:15:00|19437|19426|19444.5|19433.5|19464.5|19453.5|19434.5|19423.5|196
1586834400000|2020-04-14 03:20:00|19447|19436|19439.5|19428.5|19454.5|19443.5|19434.5|19423.5|156
1586834700000|2020-04-14 03:25:00|19437|19426|19442|19431|19454.5|19443.5|19434.5|19423.5|280
1586835000000|2020-04-14 03:30:00|19444.5|19433.5|19459.5|19448.5|19474.5|19463.5|19434.5|19423.5|463
1586835300000|2020-04-14 03:35:00|19462|19451|19449.5|19438.5|19469.5|19458.5|19437|19426|322
1586835600000|2020-04-14 03:40:00|19447|19436|19429.5|19418.5|19454.5|19443.5|19429.5|19418.5|245
1586835900000|2020-04-14 03:45:00|19427|19416|19429.5|19418.5|19449.5|19438.5|19414.5|19403.5|556
1586836200000|2020-04-14 03:50:00|19424.5|19413.5|19424.5|19413.5|19439.5|19428.5|19419.5|19408.5|211
1586836500000|2020-04-14 03:55:00|19427|19416|19474.5|19463.5|19474.5|19463.5|19427|19416|406
1586836800000|2020-04-14 04:00:00|19479.5|19468.5|19489.5|19478.5|19529.5|19518.5|19479.5|19468.5|802
1586837100000|2020-04-14 04:05:00|19484.5|19473.5|19509.5|19498.5|19514.5|19503.5|19474.5|19463.5|298
1586837400000|2020-04-14 04:10:00|19512|19501|19534.5|19523.5|19544.5|19533.5|19502|19491|415
1586837700000|2020-04-14 04:15:00|19532|19521|19584.5|19573.5|19594.5|19583.5|19524.5|19513.5|858
1586838000000|2020-04-14 04:20:00|19582|19571|19564.5|19553.5|19599.5|19588.5|19564.5|19553.5|537
1586838300000|2020-04-14 04:25:00|19567|19556|19559.5|19548.5|19582|19571|19559.5|19548.5|215
1586838600000|2020-04-14 04:30:00|19562|19551|19584.5|19573.5|19584.5|19573.5|19559.5|19548.5|273
1586838900000|2020-04-14 04:35:00|19587|19576|19564.5|19553.5|19599.5|19588.5|19562|19551|396
1586839200000|2020-04-14 04:40:00|19567|19556|19559.5|19548.5|19584.5|19573.5|19559.5|19548.5|243
1586839500000|2020-04-14 04:45:00|19557|19546|19537|19526|19564.5|19553.5|19519.5|19508.5|401
1586839800000|2020-04-14 04:50:00|19534.5|19523.5|19554.5|19543.5|19569.5|19558.5|19534.5|19523.5|281
1586840100000|2020-04-14 04:55:00|19552|19541|19579.5|19568.5|19584.5|19573.5|19549.5|19538.5|410
1586840400000|2020-04-14 05:00:00|19582|19571|19539.5|19528.5|19582|19571|19534.5|19523.5|361
1586840700000|2020-04-14 05:05:00|19537|19526|19514.5|19503.5|19539.5|19528.5|19509.5|19498.5|711
1586841000000|2020-04-14 05:10:00|19509.5|19498.5|19532|19521|19539.5|19528.5|19509.5|19498.5|394
1586841300000|2020-04-14 05:15:00|19534.5|19523.5|19569.5|19558.5|19574.5|19563.5|19527|19516|492
1586841600000|2020-04-14 05:20:00|19567|19556|19552|19541|19574.5|19563.5|19547|19536|277
1586841900000|2020-04-14 05:25:00|19554.5|19543.5|19554.5|19543.5|19594.5|19583.5|19552|19541|625
1586842200000|2020-04-14 05:30:00|19557|19546|19644.5|19633.5|19659.5|19648.5|19552|19541|1615
1586842500000|2020-04-14 05:35:00|19642|19631|19649.5|19638.5|19669.5|19658.5|19634.5|19623.5|913
1586842800000|2020-04-14 05:40:00|19647|19636|19652|19641|19674.5|19663.5|19644.5|19633.5|885
1586843100000|2020-04-14 05:45:00|19649.5|19638.5|19694.5|19683.5|19694.5|19683.5|19649.5|19638.5|1264
1586843400000|2020-04-14 05:50:00|19699.5|19688.5|19672|19661|19704.5|19693.5|19644.5|19633.5|1324
1586843700000|2020-04-14 05:55:00|19669.5|19658.5|19604.5|19593.5|19669.5|19658.5|19567|19556|3894
1586844000000|2020-04-14 06:00:00|19609.5|19598.5|19634.5|19623.5|19634.5|19623.5|19544.5|19533.5|3559
1586844300000|2020-04-14 06:05:00|19632|19621|19597|19586|19664.5|19653.5|19594.5|19583.5|2013
1586844600000|2020-04-14 06:10:00|19599.5|19588.5|19619.5|19608.5|19639.5|19628.5|19569.5|19558.5|675
1586844900000|2020-04-14 06:15:00|19614.5|19603.5|19592|19581|19614.5|19603.5|19577|19566|499
1586845200000|2020-04-14 06:20:00|19589.5|19578.5|19557|19546|19592|19581|19552|19541|276
1586845500000|2020-04-14 06:25:00|19559.5|19548.5|19539.5|19528.5|19567|19556|19534.5|19523.5|460
1586845800000|2020-04-14 06:30:00|19542|19531|19564.5|19553.5|19569.5|19558.5|19539.5|19528.5|226
1586846100000|2020-04-14 06:35:00|19562|19551|19562|19551|19572|19561|19547|19536|127
1586846400000|2020-04-14 06:40:00|19559.5|19548.5|19547|19536|19564.5|19553.5|19544.5|19533.5|83
1586846700000|2020-04-14 06:45:00|19549.5|19538.5|19549.5|19538.5|19552|19541|19534.5|19523.5|66
1586847000000|2020-04-14 06:50:00|19554.5|19543.5|19559.5|19548.5|19564.5|19553.5|19549.5|19538.5|117
1586847300000|2020-04-14 06:55:00|19562|19551|19599.5|19588.5|19599.5|19588.5|19557|19546|202
1586847600000|2020-04-14 07:00:00|19597|19586|19589.5|19578.5|19607|19596|19577|19566|504
1586847900000|2020-04-14 07:05:00|19594.5|19583.5|19562|19551|19599.5|19588.5|19552|19541|62
1586848200000|2020-04-14 07:10:00|19559.5|19548.5|19552|19541|19572|19561|19549.5|19538.5|95
1586848500000|2020-04-14 07:15:00|19549.5|19538.5|19554.5|19543.5|19579.5|19568.5|19542|19531|163
1586848800000|2020-04-14 07:20:00|19552|19541|19529.5|19518.5|19562|19551|19524.5|19513.5|142
1586849100000|2020-04-14 07:25:00|19532|19521|19534.5|19523.5|19542|19531|19522|19511|90
1586849400000|2020-04-14 07:30:00|19539.5|19528.5|19572|19561|19599.5|19588.5|19539.5|19528.5|429
1586849700000|2020-04-14 07:35:00|19574.5|19563.5|19569.5|19558.5|19584.5|19573.5|19554.5|19543.5|113
1586850000000|2020-04-14 07:40:00|19564.5|19553.5|19562|19551|19579.5|19568.5|19544.5|19533.5|63
1586850300000|2020-04-14 07:45:00|19564.5|19553.5|19569.5|19558.5|19572|19561|19544.5|19533.5|227
1586850600000|2020-04-14 07:50:00|19572|19561|19557|19546|19572|19561|19554.5|19543.5|137
1586850900000|2020-04-14 07:55:00|19559.5|19548.5|19559.5|19548.5|19564.5|19553.5|19554.5|19543.5|69
1586851200000|2020-04-14 08:00:00|19557|19546|19562|19551|19564.5|19553.5|19537|19526|104
1586851500000|2020-04-14 08:05:00|19559.5|19548.5|19554.5|19543.5|19559.5|19548.5|19534.5|19523.5|135
1586851800000|2020-04-14 08:10:00|19557|19546|19537|19526|19559.5|19548.5|19527|19516|73
1586852100000|2020-04-14 08:15:00|19539.5|19528.5|19539.5|19528.5|19539.5|19528.5|19524.5|19513.5|48
1586852400000|2020-04-14 08:20:00|19537|19526|19557|19546|19557|19546|19537|19526|74
1586852700000|2020-04-14 08:25:00|19559.5|19548.5|19574.5|19563.5|19574.5|19563.5|19549.5|19538.5|43
1586853000000|2020-04-14 08:30:00|19577|19566|19564.5|19553.5|19579.5|19568.5|19559.5|19548.5|31
1586853300000|2020-04-14 08:35:00|19567|19556|19574.5|19563.5|19579.5|19568.5|19564.5|19553.5|38
1586853600000|2020-04-14 08:40:00|19572|19561|19559.5|19548.5|19579.5|19568.5|19559.5|19548.5|30
1586853900000|2020-04-14 08:45:00|19557|19546|19539.5|19528.5|19559.5|19548.5|19539.5|19528.5|20
1586854200000|2020-04-14 08:50:00|19537|19526|19519.5|19508.5|19542|19531|19517|19506|30
1586854500000|2020-04-14 08:55:00|19517|19506|19529.5|19518.5|19529.5|19518.5|19504.5|19493.5|214
1586854800000|2020-04-14 09:00:00|19524.5|19513.5|19482|19471|19527|19516|19464.5|19453.5|644
1586855100000|2020-04-14 09:05:00|19479.5|19468.5|19489.5|19478.5|19504.5|19493.5|19474.5|19463.5|280
1586855400000|2020-04-14 09:10:00|19487|19476|19504.5|19493.5|19509.5|19498.5|19484.5|19473.5|50
1586855700000|2020-04-14 09:15:00|19502|19491|19512|19501|19514.5|19503.5|19499.5|19488.5|8
1586856000000|2020-04-14 09:20:00|19509.5|19498.5|19507|19496|19519.5|19508.5|19504.5|19493.5|15
1586856300000|2020-04-14 09:25:00|19504.5|19493.5|19524.5|19513.5|19544.5|19533.5|19489.5|19478.5|131
1586856600000|2020-04-14 09:30:00|19527|19516|19514.5|19503.5|19529.5|19518.5|19504.5|19493.5|86
1586856900000|2020-04-14 09:35:00|19512|19501|19477|19466|19514.5|19503.5|19464.5|19453.5|94
1586857200000|2020-04-14 09:40:00|19474.5|19463.5|19487|19476|19489.5|19478.5|19472|19461|15
1586857500000|2020-04-14 09:45:00|19484.5|19473.5|19489.5|19478.5|19492|19481|19477|19466|12
1586857800000|2020-04-14 09:50:00|19492|19481|19479.5|19468.5|19494.5|19483.5|19474.5|19463.5|22
1586858100000|2020-04-14 09:55:00|19482|19471|19487|19476|19489.5|19478.5|19472|19461|28
1586858400000|2020-04-14 10:00:00|19484.5|19473.5|19482|19471|19489.5|19478.5|19469.5|19458.5|34
1586858700000|2020-04-14 10:05:00|19479.5|19468.5|19484.5|19473.5|19487|19476|19474.5|19463.5|25
1586859000000|2020-04-14 10:10:00|19487|19476|19487|19476|19497|19486|19479.5|19468.5|33
1586859300000|2020-04-14 10:15:00|19489.5|19478.5|19479.5|19468.5|19494.5|19483.5|19479.5|19468.5|12
1586859600000|2020-04-14 10:20:00|19482|19471|19489.5|19478.5|19489.5|19478.5|19474.5|19463.5|21
1586859900000|2020-04-14 10:25:00|19487|19476|19489.5|19478.5|19489.5|19478.5|19484.5|19473.5|4
1586860200000|2020-04-14 10:30:00|19492|19481|19479.5|19468.5|19494.5|19483.5|19474.5|19463.5|19
1586860500000|2020-04-14 10:35:00|19477|19466|19489.5|19478.5|19494.5|19483.5|19477|19466|69
1586860800000|2020-04-14 10:40:00|19492|19481|19489.5|19478.5|19492|19481|19484.5|19473.5|24
1586861100000|2020-04-14 10:45:00|19487|19476|19469.5|19458.5|19489.5|19478.5|19469.5|19458.5|31
1586861400000|2020-04-14 10:50:00|19472|19461|19454.5|19443.5|19474.5|19463.5|19444.5|19433.5|225
1586861700000|2020-04-14 10:55:00|19452|19441|19457|19446|19464.5|19453.5|19447|19436|47
1586862000000|2020-04-14 11:00:00|19459.5|19448.5|19479.5|19468.5|19479.5|19468.5|19459.5|19448.5|87
1586862300000|2020-04-14 11:05:00|19477|19466|19479.5|19468.5|19479.5|19468.5|19472|19461|97
1586862600000|2020-04-14 11:10:00|19474.5|19463.5|19457|19446|19474.5|19463.5|19454.5|19443.5|92
1586862900000|2020-04-14 11:15:00|19454.5|19443.5|19429.5|19418.5|19459.5|19448.5|19427|19416|121
1586863200000|2020-04-14 11:20:00|19427|19416|19447|19436|19454.5|19443.5|19427|19416|31
1586863500000|2020-04-14 11:25:00|19444.5|19433.5|19457|19446|19459.5|19448.5|19439.5|19428.5|23
1586863800000|2020-04-14 11:30:00|19454.5|19443.5|19447|19436|19459.5|19448.5|19444.5|19433.5|30
1586864100000|2020-04-14 11:35:00|19444.5|19433.5|19469.5|19458.5|19474.5|19463.5|19442|19431|66
1586864400000|2020-04-14 11:40:00|19467|19456|19479.5|19468.5|19482|19471|19464.5|19453.5|36
1586864700000|2020-04-14 11:45:00|19484.5|19473.5|19504.5|19493.5|19517|19506|19484.5|19473.5|92
1586865000000|2020-04-14 11:50:00|19502|19491|19479.5|19468.5|19504.5|19493.5|19472|19461|90
1586865300000|2020-04-14 11:55:00|19474.5|19463.5|19474.5|19463.5|19489.5|19478.5|19472|19461|29
1586865600000|2020-04-14 12:00:00|19472|19461|19462|19451|19474.5|19463.5|19459.5|19448.5|52
1586865900000|2020-04-14 12:05:00|19464.5|19453.5|19464.5|19453.5|19489.5|19478.5|19464.5|19453.5|139
1586866200000|2020-04-14 12:10:00|19462|19451|19474.5|19463.5|19482|19471|19447|19436|112
1586866500000|2020-04-14 12:15:00|19472|19461|19499.5|19488.5|19504.5|19493.5|19467|19456|65
1586866800000|2020-04-14 12:20:00|19497|19486|19489.5|19478.5|19499.5|19488.5|19479.5|19468.5|97
1586867100000|2020-04-14 12:25:00|19487|19476|19474.5|19463.5|19489.5|19478.5|19467|19456|121
1586867400000|2020-04-14 12:30:00|19472|19461|19477|19466|19479.5|19468.5|19464.5|19453.5|107
1586867700000|2020-04-14 12:35:00|19479.5|19468.5|19477|19466|19489.5|19478.5|19464.5|19453.5|72
1586868000000|2020-04-14 12:40:00|19474.5|19463.5|19469.5|19458.5|19477|19466|19462|19451|38
1586868300000|2020-04-14 12:45:00|19472|19461|19474.5|19463.5|19479.5|19468.5|19469.5|19458.5|265
1586868600000|2020-04-14 12:50:00|19484.5|19473.5|19519.5|19508.5|19519.5|19508.5|19482|19471|221
1586868900000|2020-04-14 12:55:00|19522|19511|19514.5|19503.5|19539.5|19528.5|19514.5|19503.5|199
1586869200000|2020-04-14 13:00:00|19517|19506|19542|19531|19559.5|19548.5|19509.5|19498.5|253
1586869500000|2020-04-14 13:05:00|19539.5|19528.5|19554.5|19543.5|19559.5|19548.5|19534.5|19523.5|35
1586869800000|2020-04-14 13:10:00|19557|19546|19569.5|19558.5|19577|19566|19552|19541|52
1586870100000|2020-04-14 13:15:00|19567|19556|19569.5|19558.5|19579.5|19568.5|19562|19551|122
1586870400000|2020-04-14 13:20:00|19567|19556|19547|19536|19569.5|19558.5|19544.5|19533.5|90
1586870700000|2020-04-14 13:25:00|19549.5|19538.5|19537|19526|19554.5|19543.5|19529.5|19518.5|398
1586871000000|2020-04-14 13:30:00|19534.5|19523.5|19564.5|19553.5|19569.5|19558.5|19499.5|19488.5|579
1586871300000|2020-04-14 13:35:00|19562|19551|19572|19561|19599.5|19588.5|19559.5|19548.5|473
1586871600000|2020-04-14 13:40:00|19569.5|19558.5|19589.5|19578.5|19594.5|19583.5|19554.5|19543.5|233
1586871900000|2020-04-14 13:45:00|19592|19581|19599.5|19588.5|19604.5|19593.5|19564.5|19553.5|312
1586872200000|2020-04-14 13:50:00|19597|19586|19592|19581|19604.5|19593.5|19587|19576|260
1586872500000|2020-04-14 13:55:00|19594.5|19583.5|19609.5|19598.5|19614.5|19603.5|19584.5|19573.5|275
1586872800000|2020-04-14 14:00:00|19612|19601|19579.5|19568.5|19614.5|19603.5|19579.5|19568.5|291
1586873100000|2020-04-14 14:05:00|19582|19571|19589.5|19578.5|19594.5|19583.5|19574.5|19563.5|188
1586873400000|2020-04-14 14:10:00|19587|19576|19599.5|19588.5|19619.5|19608.5|19584.5|19573.5|204
1586873700000|2020-04-14 14:15:00|19602|19591|19647|19636|19649.5|19638.5|19599.5|19588.5|191
1586874000000|2020-04-14 14:20:00|19644.5|19633.5|19617|19606|19647|19636|19609.5|19598.5|151
1586874300000|2020-04-14 14:25:00|19619.5|19608.5|19612|19601|19624.5|19613.5|19594.5|19583.5|88
1586874600000|2020-04-14 14:30:00|19609.5|19598.5|19574.5|19563.5|19614.5|19603.5|19572|19561|136
1586874900000|2020-04-14 14:35:00|19577|19566|19579.5|19568.5|19604.5|19593.5|19574.5|19563.5|141
1586875200000|2020-04-14 14:40:00|19584.5|19573.5|19594.5|19583.5|19599.5|19588.5|19572|19561|203
1586875500000|2020-04-14 14:45:00|19599.5|19588.5|19587|19576|19612|19601|19574.5|19563.5|292
1586875800000|2020-04-14 14:50:00|19589.5|19578.5|19554.5|19543.5|19589.5|19578.5|19554.5|19543.5|147
1586876100000|2020-04-14 14:55:00|19557|19546|19534.5|19523.5|19559.5|19548.5|19534.5|19523.5|124
1586876400000|2020-04-14 15:00:00|19537|19526|19517|19506|19559.5|19548.5|19514.5|19503.5|140
1586876700000|2020-04-14 15:05:00|19514.5|19503.5|19494.5|19483.5|19524.5|19513.5|19479.5|19468.5|132
1586877000000|2020-04-14 15:10:00|19492|19481|19469.5|19458.5|19514.5|19503.5|19457|19446|273
1586877300000|2020-04-14 15:15:00|19467|19456|19459.5|19448.5|19499.5|19488.5|19459.5|19448.5|292
1586877600000|2020-04-14 15:20:00|19462|19451|19504.5|19493.5|19504.5|19493.5|19459.5|19448.5|132
1586877900000|2020-04-14 15:25:00|19507|19496|19467|19456|19509.5|19498.5|19459.5|19448.5|249
1586878200000|2020-04-14 15:30:00|19469.5|19458.5|19494.5|19483.5|19502|19491|19469.5|19458.5|396
1586878500000|2020-04-14 15:35:00|19489.5|19478.5|19479.5|19468.5|19494.5|19483.5|19469.5|19458.5|220
1586878800000|2020-04-14 15:40:00|19482|19471|19504.5|19493.5|19514.5|19503.5|19459.5|19448.5|337
1586879100000|2020-04-14 15:45:00|19507|19496|19474.5|19463.5|19507|19496|19469.5|19458.5|214
1586879400000|2020-04-14 15:50:00|19479.5|19468.5|19494.5|19483.5|19497|19486|19464.5|19453.5|144
1586879700000|2020-04-14 15:55:00|19489.5|19478.5|19472|19461|19494.5|19483.5|19462|19451|113
1586880000000|2020-04-14 16:00:00|19474.5|19463.5|19519.5|19508.5|19524.5|19513.5|19474.5|19463.5|155
1586880300000|2020-04-14 16:05:00|19522|19511|19529.5|19518.5|19532|19521|19509.5|19498.5|71
1586880600000|2020-04-14 16:10:00|19527|19516|19519.5|19508.5|19534.5|19523.5|19514.5|19503.5|179
1586880900000|2020-04-14 16:15:00|19522|19511|19559.5|19548.5|19569.5|19558.5|19519.5|19508.5|92
1586881200000|2020-04-14 16:20:00|19562|19551|19569.5|19558.5|19574.5|19563.5|19559.5|19548.5|98
1586881500000|2020-04-14 16:25:00|19567|19556|19567|19556|19574.5|19563.5|19554.5|19543.5|80
1586881800000|2020-04-14 16:30:00|19569.5|19558.5|19554.5|19543.5|19579.5|19568.5|19552|19541|133
1586882100000|2020-04-14 16:35:00|19557|19546|19552|19541|19567|19556|19549.5|19538.5|82
1586882400000|2020-04-14 16:40:00|19554.5|19543.5|19559.5|19548.5|19569.5|19558.5|19554.5|19543.5|43
1586882700000|2020-04-14 16:45:00|19562|19551|19564.5|19553.5|19579.5|19568.5|19549.5|19538.5|80
1586883000000|2020-04-14 16:50:00|19567|19556|19574.5|19563.5|19579.5|19568.5|19562|19551|68
1586883300000|2020-04-14 16:55:00|19577|19566|19549.5|19538.5|19579.5|19568.5|19544.5|19533.5|99
1586883600000|2020-04-14 17:00:00|19544.5|19533.5|19547|19536|19552|19541|19534.5|19523.5|71
1586883900000|2020-04-14 17:05:00|19549.5|19538.5|19524.5|19513.5|19549.5|19538.5|19524.5|19513.5|110
1586884200000|2020-04-14 17:10:00|19519.5|19508.5|19529.5|19518.5|19539.5|19528.5|19519.5|19508.5|57
1586884500000|2020-04-14 17:15:00|19524.5|19513.5|19514.5|19503.5|19532|19521|19514.5|19503.5|47
1586884800000|2020-04-14 17:20:00|19517|19506|19539.5|19528.5|19542|19531|19514.5|19503.5|89
1586885100000|2020-04-14 17:25:00|19534.5|19523.5|19534.5|19523.5|19544.5|19533.5|19527|19516|109
1586885400000|2020-04-14 17:30:00|19537|19526|19544.5|19533.5|19554.5|19543.5|19534.5|19523.5|91
1586885700000|2020-04-14 17:35:00|19542|19531|19519.5|19508.5|19544.5|19533.5|19514.5|19503.5|140
1586886000000|2020-04-14 17:40:00|19517|19506|19509.5|19498.5|19529.5|19518.5|19504.5|19493.5|134
1586886300000|2020-04-14 17:45:00|19512|19501|19534.5|19523.5|19539.5|19528.5|19512|19501|68
1586886600000|2020-04-14 17:50:00|19529.5|19518.5|19539.5|19528.5|19554.5|19543.5|19529.5|19518.5|183
1586886900000|2020-04-14 17:55:00|19537|19526|19534.5|19523.5|19542|19531|19527|19516|72
1586887200000|2020-04-14 18:00:00|19537|19526|19529.5|19518.5|19539.5|19528.5|19514.5|19503.5|62
1586887500000|2020-04-14 18:05:00|19534.5|19523.5|19527|19516|19534.5|19523.5|19514.5|19503.5|81
1586887800000|2020-04-14 18:10:00|19524.5|19513.5|19539.5|19528.5|19539.5|19528.5|19524.5|19513.5|73
1586888100000|2020-04-14 18:15:00|19537|19526|19554.5|19543.5|19559.5|19548.5|19534.5|19523.5|93
1586888400000|2020-04-14 18:20:00|19552|19541|19549.5|19538.5|19557|19546|19544.5|19533.5|62
1586888700000|2020-04-14 18:25:00|19547|19536|19517|19506|19549.5|19538.5|19514.5|19503.5|68
1586889000000|2020-04-14 18:30:00|19519.5|19508.5|19517|19506|19524.5|19513.5|19509.5|19498.5|98
1586889300000|2020-04-14 18:35:00|19519.5|19508.5|19519.5|19508.5|19529.5|19518.5|19509.5|19498.5|38
1586889600000|2020-04-14 18:40:00|19517|19506|19509.5|19498.5|19529.5|19518.5|19504.5|19493.5|113
1586889900000|2020-04-14 18:45:00|19514.5|19503.5|19522|19511|19524.5|19513.5|19507|19496|149
1586890200000|2020-04-14 18:50:00|19524.5|19513.5|19529.5|19518.5|19542|19531|19519.5|19508.5|68
1586890500000|2020-04-14 18:55:00|19527|19516|19527|19516|19534.5|19523.5|19522|19511|43
1586890800000|2020-04-14 19:00:00|19524.5|19513.5|19504.5|19493.5|19524.5|19513.5|19499.5|19488.5|122
1586891100000|2020-04-14 19:05:00|19502|19491|19494.5|19483.5|19507|19496|19489.5|19478.5|85
1586891400000|2020-04-14 19:10:00|19497|19486|19507|19496|19509.5|19498.5|19484.5|19473.5|35
1586891700000|2020-04-14 19:15:00|19504.5|19493.5|19514.5|19503.5|19514.5|19503.5|19479.5|19468.5|96
1586892000000|2020-04-14 19:20:00|19512|19501|19509.5|19498.5|19514.5|19503.5|19489.5|19478.5|68
1586892300000|2020-04-14 19:25:00|19507|19496|19529.5|19518.5|19532|19521|19507|19496|76
1586892600000|2020-04-14 19:30:00|19527|19516|19514.5|19503.5|19529.5|19518.5|19509.5|19498.5|101
1586892900000|2020-04-14 19:35:00|19517|19506|19524.5|19513.5|19529.5|19518.5|19514.5|19503.5|112
1586893200000|2020-04-14 19:40:00|19529.5|19518.5|19514.5|19503.5|19539.5|19528.5|19509.5|19498.5|138
1586893500000|2020-04-14 19:45:00|19512|19501|19534.5|19523.5|19544.5|19533.5|19509.5|19498.5|314
1586893800000|2020-04-14 19:50:00|19544.5|19533.5|19512|19501|19554.5|19543.5|19504.5|19493.5|274
1586894100000|2020-04-14 19:55:00|19514.5|19503.5|19509.5|19498.5|19514.5|19503.5|19489.5|19478.5|359
1586894400000|2020-04-14 20:00:00|19507|19496|19514.5|19503.5|19522|19511|19504.5|19493.5|89
1586894700000|2020-04-14 20:05:00|19517|19506|19519.5|19508.5|19522|19511|19514.5|19503.5|59
1586895000000|2020-04-14 20:10:00|19524.5|19513.5|19527|19516|19534.5|19523.5|19524.5|19513.5|78
1586895300000|2020-04-14 20:15:00|19531|19512|19531|19512|19533.5|19514.5|19528.5|19509.5|4
1586895600000|2020-04-14 20:20:00|19533.5|19514.5|19531|19512|19536|19517|19528.5|19509.5|12
1586895900000|2020-04-14 20:25:00|19533.5|19514.5|19533.5|19514.5|19536|19517|19528.5|19509.5|4
1586896200000|2020-04-14 20:30:00|19531|19512|19538.5|19519.5|19538.5|19519.5|19531|19512|3
1586896500000|2020-04-14 20:35:00|19536|19517|19543.5|19524.5|19546|19527|19536|19517|9
1586896800000|2020-04-14 20:40:00|19546|19527|19558.5|19539.5|19558.5|19539.5|19546|19527|11
1586897100000|2020-04-14 20:45:00|19556|19537|19563.5|19544.5|19563.5|19544.5|19553.5|19534.5|24
1586897400000|2020-04-14 20:50:00|19566|19547|19568.5|19549.5|19568.5|19549.5|19563.5|19544.5|15
1586897700000|2020-04-14 20:55:00|19561|19542|19573.3|19539.3|19574.7|19549.5|19561|19538.3|29
1586898000000|2020-04-14 21:00:00|19573.1|19539.1|19577.6|19543.6|19578.9|19544.9|19571.1|19537.1|0
1586898300000|2020-04-14 21:05:00|19579|19545|19581.1|19547.1|19584.4|19550.4|19579|19545|0
1586898600000|2020-04-14 21:10:00|19580.8|19546.8|19580.5|19546.5|19581.7|19547.7|19578.8|19544.8|0
1586898900000|2020-04-14 21:15:00|19581.7|19547.7|19584.7|19550.7|19586.2|19552.2|19580.3|19546.3|0
1586899200000|2020-04-14 21:20:00|19585.9|19551.9|19587.4|19553.4|19587.6|19553.6|19583.8|19549.8|0
1586899500000|2020-04-14 21:25:00|19587.6|19553.6|19590.8|19556.8|19591.2|19557.2|19587.1|19553.1|0
1586899800000|2020-04-14 21:30:00|19592.1|19558.1|19585.2|19551.2|19592.2|19558.2|19585.2|19551.2|0
1586900100000|2020-04-14 21:35:00|19585|19551|19584.7|19550.7|19585.2|19551.2|19583.8|19549.8|0
1586900400000|2020-04-14 21:40:00|19585|19551|19577.2|19543.2|19585|19551|19577|19543|0
1586900700000|2020-04-14 21:45:00|19577|19543|19577.7|19543.7|19578.4|19544.4|19574.7|19540.7|0
1586901000000|2020-04-14 21:50:00|19576.1|19542.1|19577.8|19543.8|19579.1|19545.1|19576.1|19542.1|0
1586901300000|2020-04-14 21:55:00|19576.2|19542.2|19580.9|19546.9|19580.9|19546.9|19574.3|19540.3|0
1586901600000|2020-04-14 22:00:00|19583.2|19549.2|19541|19522|19583.5|19549.5|19531|19512|7
1586901900000|2020-04-14 22:05:00|19543.5|19524.5|19556|19537|19556|19537|19543.5|19524.5|7
1586902200000|2020-04-14 22:10:00|19553.5|19534.5|19541|19522|19553.5|19534.5|19538.5|19519.5|9
1586902500000|2020-04-14 22:15:00|19543.5|19524.5|19546|19527|19551|19532|19543.5|19524.5|1
1586902800000|2020-04-14 22:20:00|19543.5|19524.5|19553.5|19534.5|19553.5|19534.5|19538.5|19519.5|0
1586903100000|2020-04-14 22:25:00|19558.5|19539.5|19556|19537|19561|19542|19553.5|19534.5|3
1586903400000|2020-04-14 22:30:00|19553.5|19534.5|19556|19537|19556|19537|19551|19532|3
1586903700000|2020-04-14 22:35:00|19546|19527|19546|19527|19546|19527|19546|19527|3
1586904000000|2020-04-14 22:40:00|19543.5|19524.5|19551|19532|19553.5|19534.5|19543.5|19524.5|6
1586904300000|2020-04-14 22:45:00|19553.5|19534.5|19546|19527|19553.5|19534.5|19543.5|19524.5|3
1586904600000|2020-04-14 22:50:00|19543.5|19524.5|19548.5|19529.5|19548.5|19529.5|19538.5|19519.5|1
1586904900000|2020-04-14 22:55:00|19543.5|19524.5|19541|19522|19548.5|19529.5|19541|19522|10
1586905200000|2020-04-14 23:00:00|19538.5|19519.5|19536|19517|19546|19527|19536|19517|10
1586905500000|2020-04-14 23:05:00|19538.5|19519.5|19526|19507|19538.5|19519.5|19523.5|19504.5|22
1586905800000|2020-04-14 23:10:00|19528.5|19509.5|19533.5|19514.5|19533.5|19514.5|19528.5|19509.5|3
1586906100000|2020-04-14 23:15:00|19536|19517|19531|19512|19536|19517|19523.5|19504.5|20
1586906400000|2020-04-14 23:20:00|19528.5|19509.5|19526|19507|19533.5|19514.5|19523.5|19504.5|21
1586906700000|2020-04-14 23:25:00|19523.5|19504.5|19523.5|19504.5|19533.5|19514.5|19523.5|19504.5|22
1586907000000|2020-04-14 23:30:00|19518.5|19499.5|19524.5|19513.5|19549.5|19538.5|19514.5|19499.5|21745
1586907300000|2020-04-14 23:35:00|19522|19511|19534.5|19523.5|19549.5|19538.5|19514.5|19503.5|163
1586907600000|2020-04-14 23:40:00|19532|19521|19524.5|19513.5|19532|19521|19514.5|19503.5|170
1586907900000|2020-04-14 23:45:00|19527|19516|19529.5|19518.5|19549.5|19538.5|19524.5|19513.5|333
1586908200000|2020-04-14 23:50:00|19527|19516|19534.5|19523.5|19537|19526|19517|19506|182
1586908500000|2020-04-14 23:55:00|19532|19521|19532|19521|19539.5|19528.5|19519.5|19508.5|245
1586908800000|2020-04-15 00:00:00|19534.5|19523.5|19459.5|19448.5|19542|19531|19449.5|19438.5|1537
1586909100000|2020-04-15 00:05:00|19457|19446|19569.5|19558.5|19574.5|19563.5|19444.5|19433.5|954
1586909400000|2020-04-15 00:10:00|19572|19561|19609.5|19598.5|19609.5|19598.5|19559.5|19548.5|1005
1586909700000|2020-04-15 00:15:00|19604.5|19593.5|19562|19551|19607|19596|19534.5|19523.5|562
1586910000000|2020-04-15 00:20:00|19564.5|19553.5|19509.5|19498.5|19564.5|19553.5|19489.5|19478.5|459
1586910300000|2020-04-15 00:25:00|19507|19496|19522|19511|19529.5|19518.5|19489.5|19478.5|434
1586910600000|2020-04-15 00:30:00|19524.5|19513.5|19504.5|19493.5|19544.5|19533.5|19499.5|19488.5|288
1586910900000|2020-04-15 00:35:00|19507|19496|19484.5|19473.5|19509.5|19498.5|19479.5|19468.5|218
1586911200000|2020-04-15 00:40:00|19479.5|19468.5|19504.5|19493.5|19509.5|19498.5|19459.5|19448.5|338
1586911500000|2020-04-15 00:45:00|19499.5|19488.5|19514.5|19503.5|19524.5|19513.5|19489.5|19478.5|226
1586911800000|2020-04-15 00:50:00|19517|19506|19549.5|19538.5|19552|19541|19507|19496|244
1586912100000|2020-04-15 00:55:00|19554.5|19543.5|19559.5|19548.5|19589.5|19578.5|19549.5|19538.5|354
1586912400000|2020-04-15 01:00:00|19557|19546|19584.5|19573.5|19592|19581|19544.5|19533.5|222
1586912700000|2020-04-15 01:05:00|19582|19571|19549.5|19538.5|19584.5|19573.5|19539.5|19528.5|268
1586913000000|2020-04-15 01:10:00|19554.5|19543.5|19557|19546|19564.5|19553.5|19529.5|19518.5|194
1586913300000|2020-04-15 01:15:00|19559.5|19548.5|19517|19506|19559.5|19548.5|19509.5|19498.5|342
1586913600000|2020-04-15 01:20:00|19519.5|19508.5|19509.5|19498.5|19529.5|19518.5|19509.5|19498.5|250
1586913900000|2020-04-15 01:25:00|19504.5|19493.5|19509.5|19498.5|19529.5|19518.5|19504.5|19493.5|204
1586914200000|2020-04-15 01:30:00|19512|19501|19524.5|19513.5|19539.5|19528.5|19512|19501|398
1586914500000|2020-04-15 01:35:00|19522|19511|19524.5|19513.5|19529.5|19518.5|19514.5|19503.5|217
1586914800000|2020-04-15 01:40:00|19522|19511|19539.5|19528.5|19549.5|19538.5|19519.5|19508.5|245
1586915100000|2020-04-15 01:45:00|19542|19531|19549.5|19538.5|19559.5|19548.5|19529.5|19518.5|229
1586915400000|2020-04-15 01:50:00|19547|19536|19549.5|19538.5|19569.5|19558.5|19544.5|19533.5|287
1586915700000|2020-04-15 01:55:00|19554.5|19543.5|19539.5|19528.5|19554.5|19543.5|19529.5|19518.5|221
1586916000000|2020-04-15 02:00:00|19542|19531|19534.5|19523.5|19549.5|19538.5|19529.5|19518.5|200
1586916300000|2020-04-15 02:05:00|19537|19526|19529.5|19518.5|19539.5|19528.5|19517|19506|220
1586916600000|2020-04-15 02:10:00|19527|19516|19504.5|19493.5|19529.5|19518.5|19504.5|19493.5|456
1586916900000|2020-04-15 02:15:00|19507|19496|19504.5|19493.5|19514.5|19503.5|19504.5|19493.5|154
1586917200000|2020-04-15 02:20:00|19507|19496|19504.5|19493.5|19509.5|19498.5|19497|19486|106
1586917500000|2020-04-15 02:25:00|19507|19496|19514.5|19503.5|19514.5|19503.5|19499.5|19488.5|191
1586917800000|2020-04-15 02:30:00|19512|19501|19559.5|19548.5|19569.5|19558.5|19507|19496|955
1586918100000|2020-04-15 02:35:00|19557|19546|19554.5|19543.5|19579.5|19568.5|19549.5|19538.5|259
1586918400000|2020-04-15 02:40:00|19549.5|19538.5|19534.5|19523.5|19549.5|19538.5|19529.5|19518.5|241
1586918700000|2020-04-15 02:45:00|19537|19526|19529.5|19518.5|19539.5|19528.5|19524.5|19513.5|235
1586919000000|2020-04-15 02:50:00|19527|19516|19549.5|19538.5|19549.5|19538.5|19524.5|19513.5|94
1586919300000|2020-04-15 02:55:00|19547|19536|19544.5|19533.5|19549.5|19538.5|19534.5|19523.5|96
1586919600000|2020-04-15 03:00:00|19542|19531|19554.5|19543.5|19554.5|19543.5|19534.5|19523.5|116
1586919900000|2020-04-15 03:05:00|19552|19541|19564.5|19553.5|19567|19556|19549.5|19538.5|184
1586920200000|2020-04-15 03:10:00|19567|19556|19574.5|19563.5|19577|19566|19564.5|19553.5|100
1586920500000|2020-04-15 03:15:00|19579.5|19568.5|19609.5|19598.5|19617|19606|19574.5|19563.5|657
1586920800000|2020-04-15 03:20:00|19607|19596|19609.5|19598.5|19614.5|19603.5|19584.5|19573.5|300
1586921100000|2020-04-15 03:25:00|19607|19596|19594.5|19583.5|19609.5|19598.5|19589.5|19578.5|219
1586921400000|2020-04-15 03:30:00|19592|19581|19589.5|19578.5|19634.5|19623.5|19584.5|19573.5|442
1586921700000|2020-04-15 03:35:00|19587|19576|19634.5|19623.5|19634.5|19623.5|19572|19561|527
1586922000000|2020-04-15 03:40:00|19632|19621|19609.5|19598.5|19632|19621|19594.5|19583.5|313
1586922300000|2020-04-15 03:45:00|19607|19596|19617|19606|19624.5|19613.5|19604.5|19593.5|138
1586922600000|2020-04-15 03:50:00|19619.5|19608.5|19609.5|19598.5|19637|19626|19604.5|19593.5|240
1586922900000|2020-04-15 03:55:00|19607|19596|19599.5|19588.5|19614.5|19603.5|19584.5|19573.5|296
1586923200000|2020-04-15 04:00:00|19594.5|19583.5|19589.5|19578.5|19599.5|19588.5|19569.5|19558.5|212
1586923500000|2020-04-15 04:05:00|19594.5|19583.5|19604.5|19593.5|19609.5|19598.5|19584.5|19573.5|195
1586923800000|2020-04-15 04:10:00|19599.5|19588.5|19599.5|19588.5|19604.5|19593.5|19589.5|19578.5|190
1586924100000|2020-04-15 04:15:00|19604.5|19593.5|19604.5|19593.5|19624.5|19613.5|19599.5|19588.5|260
1586924400000|2020-04-15 04:20:00|19607|19596|19637|19626|19644.5|19633.5|19604.5|19593.5|271
1586924700000|2020-04-15 04:25:00|19639.5|19628.5|19629.5|19618.5|19644.5|19633.5|19619.5|19608.5|168
1586925000000|2020-04-15 04:30:00|19627|19616|19634.5|19623.5|19639.5|19628.5|19619.5|19608.5|214
1586925300000|2020-04-15 04:35:00|19629.5|19618.5|19604.5|19593.5|19634.5|19623.5|19604.5|19593.5|117
1586925600000|2020-04-15 04:40:00|19599.5|19588.5|19619.5|19608.5|19624.5|19613.5|19599.5|19588.5|170
1586925900000|2020-04-15 04:45:00|19614.5|19603.5|19619.5|19608.5|19629.5|19618.5|19609.5|19598.5|189
1586926200000|2020-04-15 04:50:00|19617|19606|19624.5|19613.5|19629.5|19618.5|19614.5|19603.5|179
1586926500000|2020-04-15 04:55:00|19629.5|19618.5|19599.5|19588.5|19634.5|19623.5|19592|19581|256
1586926800000|2020-04-15 05:00:00|19602|19591|19629.5|19618.5|19629.5|19618.5|19599.5|19588.5|193
1586927100000|2020-04-15 05:05:00|19627|19616|19609.5|19598.5|19629.5|19618.5|19604.5|19593.5|388
1586927400000|2020-04-15 05:10:00|19604.5|19593.5|19609.5|19598.5|19609.5|19598.5|19594.5|19583.5|231
1586927700000|2020-04-15 05:15:00|19612|19601|19579.5|19568.5|19614.5|19603.5|19579.5|19568.5|361
1586928000000|2020-04-15 05:20:00|19584.5|19573.5|19524.5|19513.5|19584.5|19573.5|19524.5|19513.5|661
1586928300000|2020-04-15 05:25:00|19522|19511|19484.5|19473.5|19522|19511|19474.5|19463.5|1059
1586928600000|2020-04-15 05:30:00|19482|19471|19534.5|19523.5|19537|19526|19469.5|19458.5|759
1586928900000|2020-04-15 05:35:00|19537|19526|19544.5|19533.5|19549.5|19538.5|19514.5|19503.5|608
1586929200000|2020-04-15 05:40:00|19542|19531|19534.5|19523.5|19544.5|19533.5|19509.5|19498.5|464
1586929500000|2020-04-15 05:45:00|19529.5|19518.5|19527|19516|19549.5|19538.5|19519.5|19508.5|545
1586929800000|2020-04-15 05:50:00|19524.5|19513.5|19494.5|19483.5|19539.5|19528.5|19494.5|19483.5|647
1586930100000|2020-04-15 05:55:00|19492|19481|19534.5|19523.5|19534.5|19523.5|19469.5|19458.5|2261
1586930400000|2020-04-15 06:00:00|19539.5|19528.5|19572|19561|19584.5|19573.5|19534.5|19523.5|2617
1586930700000|2020-04-15 06:05:00|19574.5|19563.5|19602|19591|19604.5|19593.5|19554.5|19543.5|897
1586931000000|2020-04-15 06:10:00|19604.5|19593.5|19577|19566|19624.5|19613.5|19552|19541|824
1586931300000|2020-04-15 06:15:00|19579.5|19568.5|19514.5|19503.5|19579.5|19568.5|19514.5|19503.5|768
1586931600000|2020-04-15 06:20:00|19519.5|19508.5|19529.5|19518.5|19534.5|19523.5|19494.5|19483.5|753
1586931900000|2020-04-15 06:25:00|19532|19521|19519.5|19508.5|19532|19521|19504.5|19493.5|166
1586932200000|2020-04-15 06:30:00|19517|19506|19522|19511|19532|19521|19512|19501|15
1586932500000|2020-04-15 06:35:00|19519.5|19508.5|19537|19526|19542|19531|19519.5|19508.5|15
1586932800000|2020-04-15 06:40:00|19539.5|19528.5|19559.5|19548.5|19564.5|19553.5|19539.5|19528.5|86
1586933100000|2020-04-15 06:45:00|19562|19551|19554.5|19543.5|19569.5|19558.5|19552|19541|93
1586933400000|2020-04-15 06:50:00|19559.5|19548.5|19552|19541|19564.5|19553.5|19542|19531|56
1586933700000|2020-04-15 06:55:00|19549.5|19538.5|19529.5|19518.5|19549.5|19538.5|19529.5|19518.5|54
1586934000000|2020-04-15 07:00:00|19534.5|19523.5|19537|19526|19542|19531|19497|19486|160
1586934300000|2020-04-15 07:05:00|19534.5|19523.5|19522|19511|19537|19526|19514.5|19503.5|66
1586934600000|2020-04-15 07:10:00|19524.5|19513.5|19512|19501|19534.5|19523.5|19507|19496|90
1586934900000|2020-04-15 07:15:00|19509.5|19498.5|19482|19471|19522|19511|19479.5|19468.5|196
1586935200000|2020-04-15 07:20:00|19484.5|19473.5|19449.5|19438.5|19484.5|19473.5|19432|19421|198
1586935500000|2020-04-15 07:25:00|19444.5|19433.5|19469.5|19458.5|19479.5|19468.5|19444.5|19433.5|405
1586935800000|2020-04-15 07:30:00|19467|19456|19467|19456|19494.5|19483.5|19449.5|19438.5|357
1586936100000|2020-04-15 07:35:00|19464.5|19453.5|19444.5|19433.5|19482|19471|19439.5|19428.5|142
1586936400000|2020-04-15 07:40:00|19442|19431|19419.5|19408.5|19449.5|19438.5|19402|19391|233
1586936700000|2020-04-15 07:45:00|19417|19406|19404.5|19393.5|19422|19411|19402|19391|137
1586937000000|2020-04-15 07:50:00|19402|19391|19392|19381|19419.5|19408.5|19372|19361|215
1586937300000|2020-04-15 07:55:00|19389.5|19378.5|19382|19371|19394.5|19383.5|19372|19361|251
1586937600000|2020-04-15 08:00:00|19379.5|19368.5|19403.5|19394.5|19419.5|19408.5|19372|19361|328
1586937900000|2020-04-15 08:05:00|19401|19392|19413.5|19404.5|19428.5|19419.5|19401|19392|199
1586938200000|2020-04-15 08:10:00|19416|19407|19393.5|19384.5|19423.5|19414.5|19388.5|19379.5|135
1586938500000|2020-04-15 08:15:00|19391|19382|19411|19402|19413.5|19404.5|19383.5|19374.5|104
1586938800000|2020-04-15 08:20:00|19413.5|19404.5|19421|19412|19433.5|19424.5|19403.5|19394.5|108
1586939100000|2020-04-15 08:25:00|19418.5|19409.5|19408.5|19399.5|19431|19422|19408.5|19399.5|71
1586939400000|2020-04-15 08:30:00|19411|19402|19408.5|19399.5|19413.5|19404.5|19398.5|19389.5|46
1586939700000|2020-04-15 08:35:00|19403.5|19394.5|19388.5|19379.5|19413.5|19404.5|19388.5|19379.5|122
1586940000000|2020-04-15 08:40:00|19391|19382|19388.5|19379.5|19403.5|19394.5|19383.5|19374.5|73
1586940300000|2020-04-15 08:45:00|19383.5|19374.5|19353.5|19344.5|19383.5|19374.5|19351|19342|287
1586940600000|2020-04-15 08:50:00|19356|19347|19338.5|19329.5|19363.5|19354.5|19338.5|19329.5|106
1586940900000|2020-04-15 08:55:00|19336|19327|19358.5|19349.5|19363.5|19354.5|19333.5|19324.5|99
1586941200000|2020-04-15 09:00:00|19363.5|19354.5|19348.5|19339.5|19363.5|19354.5|19333.5|19324.5|125
1586941500000|2020-04-15 09:05:00|19346|19337|19353.5|19344.5|19353.5|19344.5|19333.5|19324.5|51
1586941800000|2020-04-15 09:10:00|19351|19342|19378.5|19369.5|19383.5|19374.5|19343.5|19334.5|96
1586942100000|2020-04-15 09:15:00|19376|19367|19361|19352|19383.5|19374.5|19361|19352|88
1586942400000|2020-04-15 09:20:00|19363.5|19354.5|19376|19367|19383.5|19374.5|19361|19352|34
1586942700000|2020-04-15 09:25:00|19373.5|19364.5|19373.5|19364.5|19383.5|19374.5|19363.5|19354.5|54
1586943000000|2020-04-15 09:30:00|19376|19367|19383.5|19374.5|19388.5|19379.5|19368.5|19359.5|79
1586943300000|2020-04-15 09:35:00|19386|19377|19378.5|19369.5|19386|19377|19368.5|19359.5|72
1586943600000|2020-04-15 09:40:00|19376|19367|19366|19357|19383.5|19374.5|19358.5|19349.5|70
1586943900000|2020-04-15 09:45:00|19368.5|19359.5|19373.5|19364.5|19373.5|19364.5|19358.5|19349.5|62
1586944200000|2020-04-15 09:50:00|19368.5|19359.5|19358.5|19349.5|19371|19362|19351|19342|83
1586944500000|2020-04-15 09:55:00|19361|19352|19368.5|19359.5|19368.5|19359.5|19358.5|19349.5|78
1586944800000|2020-04-15 10:00:00|19366|19357|19416|19407|19416|19407|19363.5|19354.5|137
1586945100000|2020-04-15 10:05:00|19413.5|19404.5|19386|19377|19423.5|19414.5|19381|19372|162
1586945400000|2020-04-15 10:10:00|19388.5|19379.5|19401|19392|19403.5|19394.5|19383.5|19374.5|44
1586945700000|2020-04-15 10:15:00|19398.5|19389.5|19388.5|19379.5|19403.5|19394.5|19378.5|19369.5|58
1586946000000|2020-04-15 10:20:00|19386|19377|19383.5|19374.5|19391|19382|19376|19367|47
1586946300000|2020-04-15 10:25:00|19381|19372|19368.5|19359.5|19383.5|19374.5|19353.5|19344.5|99
1586946600000|2020-04-15 10:30:00|19366|19357|19368.5|19359.5|19376|19367|19363.5|19354.5|73
1586946900000|2020-04-15 10:35:00|19366|19357|19361|19352|19378.5|19369.5|19338.5|19329.5|215
1586947200000|2020-04-15 10:40:00|19358.5|19349.5|19328.5|19319.5|19361|19352|19313.5|19304.5|129
1586947500000|2020-04-15 10:45:00|19326|19317|19308.5|19299.5|19328.5|19319.5|19296|19287|212
1586947800000|2020-04-15 10:50:00|19311|19302|19313.5|19304.5|19326|19317|19303.5|19294.5|71
1586948100000|2020-04-15 10:55:00|19311|19302|19328.5|19319.5|19336|19327|19308.5|19299.5|101
1586948400000|2020-04-15 11:00:00|19331|19322|19328.5|19319.5|19343.5|19334.5|19326|19317|95
1586948700000|2020-04-15 11:05:00|19326|19317|19351|19342|19353.5|19344.5|19318.5|19309.5|60
1586949000000|2020-04-15 11:10:00|19353.5|19344.5|19348.5|19339.5|19353.5|19344.5|19333.5|19324.5|78
1586949300000|2020-04-15 11:15:00|19346|19337|19348.5|19339.5|19363.5|19354.5|19346|19337|97
1586949600000|2020-04-15 11:20:00|19351|19342|19358.5|19349.5|19363.5|19354.5|19348.5|19339.5|56
1586949900000|2020-04-15 11:25:00|19363.5|19354.5|19378.5|19369.5|19383.5|19374.5|19358.5|19349.5|99
1586950200000|2020-04-15 11:30:00|19376|19367|19368.5|19359.5|19378.5|19369.5|19366|19357|27
1586950500000|2020-04-15 11:35:00|19366|19357|19348.5|19339.5|19371|19362|19348.5|19339.5|34
1586950800000|2020-04-15 11:40:00|19351|19342|19333.5|19324.5|19351|19342|19333.5|19324.5|133
1586951100000|2020-04-15 11:45:00|19328.5|19319.5|19348.5|19339.5|19348.5|19339.5|19328.5|19319.5|57
1586951400000|2020-04-15 11:50:00|19351|19342|19328.5|19319.5|19356|19347|19328.5|19319.5|83
1586951700000|2020-04-15 11:55:00|19331|19322|19328.5|19319.5|19338.5|19329.5|19323.5|19314.5|31
1586952000000|2020-04-15 12:00:00|19331|19322|19333.5|19324.5|19333.5|19324.5|19318.5|19309.5|29
1586952300000|2020-04-15 12:05:00|19336|19327|19316|19307|19343.5|19334.5|19308.5|19299.5|143
1586952600000|2020-04-15 12:10:00|19313.5|19304.5|19291|19282|19318.5|19309.5|19288.5|19279.5|93
1586952900000|2020-04-15 12:15:00|19293.5|19284.5|19308.5|19299.5|19313.5|19304.5|19293.5|19284.5|190
1586953200000|2020-04-15 12:20:00|19303.5|19294.5|19293.5|19284.5|19308.5|19299.5|19293.5|19284.5|102
1586953500000|2020-04-15 12:25:00|19291|19282|19288.5|19279.5|19293.5|19284.5|19281|19272|132
1586953800000|2020-04-15 12:30:00|19283.5|19274.5|19258.5|19249.5|19296|19287|19256|19247|305
1586954100000|2020-04-15 12:35:00|19256|19247|19283.5|19274.5|19288.5|19279.5|19256|19247|241
1586954400000|2020-04-15 12:40:00|19286|19277|19271|19262|19293.5|19284.5|19268.5|19259.5|179
1586954700000|2020-04-15 12:45:00|19268.5|19259.5|19253.5|19244.5|19271|19262|19243.5|19234.5|132
1586955000000|2020-04-15 12:50:00|19256|19247|19228.5|19219.5|19263.5|19254.5|19223.5|19214.5|311
1586955300000|2020-04-15 12:55:00|19231|19222|19213.5|19204.5|19246|19237|19213.5|19204.5|314
1586955600000|2020-04-15 13:00:00|19211|19202|19251|19242|19258.5|19249.5|19203.5|19194.5|237
1586955900000|2020-04-15 13:05:00|19248.5|19239.5|19263.5|19254.5|19268.5|19259.5|19243.5|19234.5|119
1586956200000|2020-04-15 13:10:00|19266|19257|19246|19237|19268.5|19259.5|19236|19227|90
1586956500000|2020-04-15 13:15:00|19243.5|19234.5|19258.5|19249.5|19263.5|19254.5|19228.5|19219.5|120
1586956800000|2020-04-15 13:20:00|19256|19247|19268.5|19259.5|19273.5|19264.5|19251|19242|71
1586957100000|2020-04-15 13:25:00|19266|19257|19283.5|19274.5|19288.5|19279.5|19266|19257|67
1586957400000|2020-04-15 13:30:00|19286|19277|19266|19257|19288.5|19279.5|19251|19242|367
1586957700000|2020-04-15 13:35:00|19268.5|19259.5|19288.5|19279.5|19298.5|19289.5|19258.5|19249.5|277
1586958000000|2020-04-15 13:40:00|19291|19282|19238.5|19229.5|19293.5|19284.5|19228.5|19219.5|264
1586958300000|2020-04-15 13:45:00|19241|19232|19248.5|19239.5|19263.5|19254.5|19233.5|19224.5|203
1586958600000|2020-04-15 13:50:00|19246|19237|19233.5|19224.5|19258.5|19249.5|19223.5|19214.5|270
1586958900000|2020-04-15 13:55:00|19231|19222|19243.5|19234.5|19248.5|19239.5|19213.5|19204.5|417
1586959200000|2020-04-15 14:00:00|19241|19232|19231|19222|19248.5|19239.5|19223.5|19214.5|151
1586959500000|2020-04-15 14:05:00|19228.5|19219.5|19261|19252|19263.5|19254.5|19228.5|19219.5|111
1586959800000|2020-04-15 14:10:00|19258.5|19249.5|19241|19232|19278.5|19269.5|19238.5|19229.5|164
1586960100000|2020-04-15 14:15:00|19243.5|19234.5|19193.5|19184.5|19248.5|19239.5|19191|19182|183
1586960400000|2020-04-15 14:20:00|19198.5|19189.5|19213.5|19204.5|19223.5|19214.5|19198.5|19189.5|268
1586960700000|2020-04-15 14:25:00|19211|19202|19213.5|19204.5|19223.5|19214.5|19193.5|19184.5|167
1586961000000|2020-04-15 14:30:00|19211|19202|19198.5|19189.5|19223.5|19214.5|19198.5|19189.5|156
1586961300000|2020-04-15 14:35:00|19201|19192|19193.5|19184.5|19223.5|19214.5|19178.5|19169.5|160
1586961600000|2020-04-15 14:40:00|19198.5|19189.5|19233.5|19224.5|19248.5|19239.5|19193.5|19184.5|78
1586961900000|2020-04-15 14:45:00|19238.5|19229.5|19253.5|19244.5|19253.5|19244.5|19228.5|19219.5|247
1586962200000|2020-04-15 14:50:00|19248.5|19239.5|19253.5|19244.5|19266|19257|19236|19227|120
1586962500000|2020-04-15 14:55:00|19251|19242|19241|19232|19268.5|19259.5|19238.5|19229.5|195
1586962800000|2020-04-15 15:00:00|19243.5|19234.5|19236|19227|19253.5|19244.5|19228.5|19219.5|129
1586963100000|2020-04-15 15:05:00|19238.5|19229.5|19231|19222|19238.5|19229.5|19216|19207|97
1586963400000|2020-04-15 15:10:00|19233.5|19224.5|19233.5|19224.5|19248.5|19239.5|19228.5|19219.5|181
1586963700000|2020-04-15 15:15:00|19238.5|19229.5|19226|19217|19243.5|19234.5|19213.5|19204.5|210
1586964000000|2020-04-15 15:20:00|19223.5|19214.5|19188.5|19179.5|19223.5|19214.5|19188.5|19179.5|374
1586964300000|2020-04-15 15:25:00|19186|19177|19233.5|19224.5|19233.5|19224.5|19186|19177|316
1586964600000|2020-04-15 15:30:00|19238.5|19229.5|19263.5|19254.5|19268.5|19259.5|19228.5|19219.5|344
1586964900000|2020-04-15 15:35:00|19258.5|19249.5|19228.5|19219.5|19261|19252|19223.5|19214.5|326
1586965200000|2020-04-15 15:40:00|19226|19217|19223.5|19214.5|19238.5|19229.5|19208.5|19199.5|113
1586965500000|2020-04-15 15:45:00|19221|19212|19218.5|19209.5|19233.5|19224.5|19208.5|19199.5|105
1586965800000|2020-04-15 15:50:00|19221|19212|19223.5|19214.5|19241|19232|19218.5|19209.5|80
1586966100000|2020-04-15 15:55:00|19226|19217|19233.5|19224.5|19246|19237|19223.5|19214.5|61
1586966400000|2020-04-15 16:00:00|19236|19227|19258.5|19249.5|19258.5|19249.5|19228.5|19219.5|104
1586966700000|2020-04-15 16:05:00|19256|19247|19228.5|19219.5|19258.5|19249.5|19228.5|19219.5|41
1586967000000|2020-04-15 16:10:00|19231|19222|19238.5|19229.5|19241|19232|19221|19212|129
1586967300000|2020-04-15 16:15:00|19236|19227|19233.5|19224.5|19248.5|19239.5|19228.5|19219.5|78
1586967600000|2020-04-15 16:20:00|19236|19227|19258.5|19249.5|19263.5|19254.5|19236|19227|112
1586967900000|2020-04-15 16:25:00|19256|19247|19268.5|19259.5|19273.5|19264.5|19243.5|19234.5|106
1586968200000|2020-04-15 16:30:00|19266|19257|19273.5|19264.5|19283.5|19274.5|19263.5|19254.5|80
1586968500000|2020-04-15 16:35:00|19276|19267|19271|19262|19283.5|19274.5|19268.5|19259.5|37
1586968800000|2020-04-15 16:40:00|19273.5|19264.5|19278.5|19269.5|19283.5|19274.5|19256|19247|130
1586969100000|2020-04-15 16:45:00|19276|19267|19273.5|19264.5|19278.5|19269.5|19258.5|19249.5|73
1586969400000|2020-04-15 16:50:00|19271|19262|19288.5|19279.5|19301|19292|19271|19262|107
1586969700000|2020-04-15 16:55:00|19291|19282|19276|19267|19291|19282|19271|19262|74
1586970000000|2020-04-15 17:00:00|19273.5|19264.5|19278.5|19269.5|19293.5|19284.5|19268.5|19259.5|55
1586970300000|2020-04-15 17:05:00|19276|19267|19286|19277|19288.5|19279.5|19268.5|19259.5|94
1586970600000|2020-04-15 17:10:00|19288.5|19279.5|19331|19322|19331|19322|19286|19277|178
1586970900000|2020-04-15 17:15:00|19328.5|19319.5|19333.5|19324.5|19343.5|19334.5|19318.5|19309.5|100
1586971200000|2020-04-15 17:20:00|19331|19322|19313.5|19304.5|19333.5|19324.5|19308.5|19299.5|106
1586971500000|2020-04-15 17:25:00|19308.5|19299.5|19293.5|19284.5|19308.5|19299.5|19283.5|19274.5|117
1586971800000|2020-04-15 17:30:00|19291|19282|19278.5|19269.5|19293.5|19284.5|19273.5|19264.5|127
1586972100000|2020-04-15 17:35:00|19283.5|19274.5|19268.5|19259.5|19293.5|19284.5|19268.5|19259.5|58
1586972400000|2020-04-15 17:40:00|19266|19257|19283.5|19274.5|19291|19282|19263.5|19254.5|61
1586972700000|2020-04-15 17:45:00|19288.5|19279.5|19296|19287|19303.5|19294.5|19273.5|19264.5|65
1586973000000|2020-04-15 17:50:00|19298.5|19289.5|19278.5|19269.5|19306|19297|19278.5|19269.5|39
1586973300000|2020-04-15 17:55:00|19281|19272|19273.5|19264.5|19288.5|19279.5|19268.5|19259.5|49
1586973600000|2020-04-15 18:00:00|19278.5|19269.5|19301|19292|19313.5|19304.5|19278.5|19269.5|70
1586973900000|2020-04-15 18:05:00|19303.5|19294.5|19293.5|19284.5|19318.5|19309.5|19293.5|19284.5|75
1586974200000|2020-04-15 18:10:00|19296|19287|19318.5|19309.5|19321|19312|19293.5|19284.5|102
1586974500000|2020-04-15 18:15:00|19316|19307|19313.5|19304.5|19323.5|19314.5|19301|19292|34
1586974800000|2020-04-15 18:20:00|19318.5|19309.5|19326|19317|19341|19332|19313.5|19304.5|39
1586975100000|2020-04-15 18:25:00|19323.5|19314.5|19313.5|19304.5|19328.5|19319.5|19298.5|19289.5|201
1586975400000|2020-04-15 18:30:00|19316|19307|19313.5|19304.5|19323.5|19314.5|19301|19292|64
1586975700000|2020-04-15 18:35:00|19311|19302|19328.5|19319.5|19331|19322|19308.5|19299.5|72
1586976000000|2020-04-15 18:40:00|19326|19317|19316|19307|19328.5|19319.5|19308.5|19299.5|62
1586976300000|2020-04-15 18:45:00|19318.5|19309.5|19303.5|19294.5|19323.5|19314.5|19298.5|19289.5|90
1586976600000|2020-04-15 18:50:00|19306|19297|19296|19287|19306|19297|19286|19277|140
1586976900000|2020-04-15 18:55:00|19298.5|19289.5|19328.5|19319.5|19328.5|19319.5|19296|19287|100
1586977200000|2020-04-15 19:00:00|19326|19317|19303.5|19294.5|19338.5|19329.5|19296|19287|214
1586977500000|2020-04-15 19:05:00|19301|19292|19278.5|19269.5|19303.5|19294.5|19273.5|19264.5|80
1586977800000|2020-04-15 19:10:00|19276|19267|19273.5|19264.5|19278.5|19269.5|19266|19257|110
1586978100000|2020-04-15 19:15:00|19276|19267|19288.5|19279.5|19293.5|19284.5|19263.5|19254.5|97
1586978400000|2020-04-15 19:20:00|19291|19282|19263.5|19254.5|19298.5|19289.5|19253.5|19244.5|90
1586978700000|2020-04-15 19:25:00|19261|19252|19248.5|19239.5|19263.5|19254.5|19233.5|19224.5|81
1586979000000|2020-04-15 19:30:00|19246|19237|19248.5|19239.5|19253.5|19244.5|19231|19222|112
1586979300000|2020-04-15 19:35:00|19246|19237|19258.5|19249.5|19263.5|19254.5|19233.5|19224.5|163
1586979600000|2020-04-15 19:40:00|19256|19247|19248.5|19239.5|19263.5|19254.5|19218.5|19209.5|322
1586979900000|2020-04-15 19:45:00|19253.5|19244.5|19251|19242|19258.5|19249.5|19238.5|19229.5|321
1586980200000|2020-04-15 19:50:00|19248.5|19239.5|19233.5|19224.5|19248.5|19239.5|19228.5|19219.5|303
1586980500000|2020-04-15 19:55:00|19236|19227|19263.5|19254.5|19268.5|19259.5|19236|19227|423
1586980800000|2020-04-15 20:00:00|19266|19257|19278.5|19269.5|19288.5|19279.5|19263.5|19254.5|149
1586981100000|2020-04-15 20:05:00|19276|19267|19283.5|19274.5|19283.5|19274.5|19273.5|19264.5|59
1586981400000|2020-04-15 20:10:00|19288.5|19279.5|19308.5|19299.5|19313.5|19304.5|19283.5|19274.5|108
1586981700000|2020-04-15 20:15:00|19312.5|19295.5|19307.5|19290.5|19317.5|19300.5|19307.5|19290.5|28
1586982000000|2020-04-15 20:20:00|19312.5|19295.5|19312.5|19295.5|19312.5|19295.5|19307.5|19290.5|22
1586982300000|2020-04-15 20:25:00|19310|19293|19307.5|19290.5|19312.5|19295.5|19302.5|19285.5|26
1586982600000|2020-04-15 20:30:00|19312.5|19295.5|19302.5|19285.5|19315|19298|19302.5|19285.5|21
1586982900000|2020-04-15 20:35:00|||||||||1
1586983200000|2020-04-15 20:40:00|19305|19288|19302.5|19285.5|19305|19288|19302.5|19285.5|14
1586983500000|2020-04-15 20:45:00|19297.5|19280.5|19302.5|19285.5|19305|19288|19275|19258|75
1586983800000|2020-04-15 20:50:00|19300|19283|19290|19273|19300|19283|19285|19268|51
1586984100000|2020-04-15 20:55:00|19287.5|19270.5|19300.8|19268.8|19301.2|19275.5|19287.5|19266.7|6
1586984400000|2020-04-15 21:00:00|19300.4|19268.4|19295.5|19263.5|19302.2|19270.2|19294.9|19262.9|0
1586984700000|2020-04-15 21:05:00|19295.7|19263.7|19296.3|19264.3|19297.6|19265.6|19294.4|19262.4|0
1586985000000|2020-04-15 21:10:00|19296.2|19264.2|19294.4|19262.4|19296.2|19264.2|19294.1|19262.1|0
1586985300000|2020-04-15 21:15:00|19294.2|19262.2|19295.3|19263.3|19297.1|19265.1|19294.2|19262.2|0
1586985600000|2020-04-15 21:20:00|19297.4|19265.4|19295.1|19263.1|19297.9|19265.9|19295.1|19263.1|0
1586985900000|2020-04-15 21:25:00|19294.8|19262.8|19295.8|19263.8|19296|19264|19294.8|19262.8|0
1586986200000|2020-04-15 21:30:00|19295.9|19263.9|19294.9|19262.9|19296.1|19264.1|19294.9|19262.9|0
1586986500000|2020-04-15 21:35:00|19294.6|19262.6|19297.1|19265.1|19297.1|19265.1|19294.4|19262.4|0
1586986800000|2020-04-15 21:40:00|19296.9|19264.9|19295.7|19263.7|19297.4|19265.4|19295.7|19263.7|0
1586987100000|2020-04-15 21:45:00|19296.3|19264.3|19297.3|19265.3|19297.3|19265.3|19296.3|19264.3|0
1586987400000|2020-04-15 21:50:00|19296.9|19264.9|19296.1|19264.1|19297.7|19265.7|19296.1|19264.1|0
1586987700000|2020-04-15 21:55:00|19296.6|19264.6|19295.6|19263.6|19296.6|19264.6|19294.8|19262.8|0
1586988000000|2020-04-15 22:00:00|19299.2|19267.2|19302.4|19285.4|19309.9|19292.9|19297.4|19265.9|55
1586988300000|2020-04-15 22:05:00|19304.9|19287.9|19289.9|19272.9|19304.9|19287.9|19284.9|19267.9|6
1586988600000|2020-04-15 22:10:00|19287.4|19270.4|19252.4|19235.4|19287.4|19270.4|19247.4|19230.4|29
1586988900000|2020-04-15 22:15:00|19254.9|19237.9|19249.9|19232.9|19264.9|19247.9|19244.9|19227.9|4
1586989200000|2020-04-15 22:20:00|19252.4|19235.4|19259.9|19242.9|19262.4|19245.4|19239.9|19222.9|8
1586989500000|2020-04-15 22:25:00|19257.4|19240.4|19264.9|19247.9|19267.4|19250.4|19254.9|19237.9|0
1586989800000|2020-04-15 22:30:00|19267.4|19250.4|19249.9|19232.9|19272.4|19255.4|19249.9|19232.9|15
1586990100000|2020-04-15 22:35:00|19252.4|19235.4|19219.9|19202.9|19257.4|19240.4|19214.9|19197.9|19
1586990400000|2020-04-15 22:40:00|19222.4|19205.4|19237.4|19220.4|19242.4|19225.4|19217.4|19200.4|26
1586990700000|2020-04-15 22:45:00|19242.4|19225.4|19252.4|19235.4|19252.4|19235.4|19234.9|19217.9|17
1586991000000|2020-04-15 22:50:00|19249.9|19232.9|19237.4|19220.4|19252.4|19235.4|19232.4|19215.4|22
1586991300000|2020-04-15 22:55:00|19234.9|19217.9|19234.9|19217.9|19234.9|19217.9|19232.4|19215.4|1
1586991600000|2020-04-15 23:00:00|19232.4|19215.4|19237.4|19220.4|19239.9|19222.9|19214.9|19197.9|44
1586991900000|2020-04-15 23:05:00|19239.9|19222.9|19242.4|19225.4|19242.4|19225.4|19229.9|19212.9|15
1586992200000|2020-04-15 23:10:00|19239.9|19222.9|19234.9|19217.9|19242.4|19225.4|19232.4|19215.4|6
1586992500000|2020-04-15 23:15:00|19237.4|19220.4|19247.4|19230.4|19247.4|19230.4|19234.9|19217.9|23
1586992800000|2020-04-15 23:20:00|19249.9|19232.9|19229.9|19212.9|19252.4|19235.4|19229.9|19212.9|12
1586993100000|2020-04-15 23:25:00|19234.9|19217.9|19227.4|19210.4|19242.4|19225.4|19227.4|19210.4|40
1586993400000|2020-04-15 23:30:00|19232.4|19215.4|19223.4|19214.4|19240.9|19231.9|19218.4|19209.4|26056
1586993700000|2020-04-15 23:35:00|19220.9|19211.9|19253.4|19244.4|19258.4|19249.4|19213.4|19204.4|244
1586994000000|2020-04-15 23:40:00|19255.9|19246.9|19265.9|19256.9|19288.4|19279.4|19243.4|19234.4|472
1586994300000|2020-04-15 23:45:00|19268.4|19259.4|19278.4|19269.4|19288.4|19279.4|19265.9|19256.9|228
1586994600000|2020-04-15 23:50:00|19275.9|19266.9|19258.4|19249.4|19278.4|19269.4|19253.4|19244.4|263
1586994900000|2020-04-15 23:55:00|19260.9|19251.9|19253.4|19244.4|19268.4|19259.4|19243.4|19234.4|242
1586995200000|2020-04-16 00:00:00|19248.4|19239.4|19278.4|19269.4|19278.4|19269.4|19228.4|19219.4|1250
1586995500000|2020-04-16 00:05:00|19275.9|19266.9|19313.4|19304.4|19348.4|19339.4|19273.4|19264.4|1106
1586995800000|2020-04-16 00:10:00|19318.4|19309.4|19288.4|19279.4|19318.4|19309.4|19273.4|19264.4|542
1586996100000|2020-04-16 00:15:00|19283.4|19274.4|19243.4|19234.4|19285.9|19276.9|19233.4|19224.4|770
1586996400000|2020-04-16 00:20:00|19245.9|19236.9|19228.4|19219.4|19253.4|19244.4|19195.9|19186.9|756
1586996700000|2020-04-16 00:25:00|19225.9|19216.9|19238.4|19229.4|19248.4|19239.4|19208.4|19199.4|475
1586997000000|2020-04-16 00:30:00|19233.4|19224.4|19208.4|19199.4|19235.9|19226.9|19198.4|19189.4|685
1586997300000|2020-04-16 00:35:00|19210.9|19201.9|19153.4|19144.4|19213.4|19204.4|19153.4|19144.4|981
1586997600000|2020-04-16 00:40:00|19148.4|19139.4|19163.4|19154.4|19168.4|19159.4|19133.4|19124.4|602
1586997900000|2020-04-16 00:45:00|19168.4|19159.4|19185.9|19176.9|19188.4|19179.4|19148.4|19139.4|452
1586998200000|2020-04-16 00:50:00|19183.4|19174.4|19185.9|19176.9|19203.4|19194.4|19183.4|19174.4|306
1586998500000|2020-04-16 00:55:00|19183.4|19174.4|19198.4|19189.4|19200.9|19191.9|19173.4|19164.4|317
1586998800000|2020-04-16 01:00:00|19200.9|19191.9|19228.4|19219.4|19228.4|19219.4|19193.4|19184.4|417
1586999100000|2020-04-16 01:05:00|19225.9|19216.9|19223.4|19214.4|19243.4|19234.4|19203.4|19194.4|386
1586999400000|2020-04-16 01:10:00|19220.9|19211.9|19225.9|19216.9|19238.4|19229.4|19220.9|19211.9|239
1586999700000|2020-04-16 01:15:00|19228.4|19219.4|19248.4|19239.4|19270.9|19261.9|19223.4|19214.4|667
1587000000000|2020-04-16 01:20:00|19253.4|19244.4|19238.4|19229.4|19255.9|19246.9|19225.9|19216.9|257
1587000300000|2020-04-16 01:25:00|19235.9|19226.9|19253.4|19244.4|19258.4|19249.4|19235.9|19226.9|193
1587000600000|2020-04-16 01:30:00|19258.4|19249.4|19273.4|19264.4|19313.4|19304.4|19253.4|19244.4|770
1587000900000|2020-04-16 01:35:00|19275.9|19266.9|19288.4|19279.4|19293.4|19284.4|19263.4|19254.4|372
1587001200000|2020-04-16 01:40:00|19290.9|19281.9|19253.4|19244.4|19293.4|19284.4|19248.4|19239.4|402
1587001500000|2020-04-16 01:45:00|19250.9|19241.9|19265.9|19256.9|19268.4|19259.4|19238.4|19229.4|361
1587001800000|2020-04-16 01:50:00|19268.4|19259.4|19268.4|19259.4|19273.4|19264.4|19248.4|19239.4|281
1587002100000|2020-04-16 01:55:00|19270.9|19261.9|19258.4|19249.4|19270.9|19261.9|19248.4|19239.4|337
1587002400000|2020-04-16 02:00:00|19263.4|19254.4|19273.4|19264.4|19273.4|19264.4|19253.4|19244.4|469
1587002700000|2020-04-16 02:05:00|19270.9|19261.9|19273.4|19264.4|19293.4|19284.4|19270.9|19261.9|264
1587003000000|2020-04-16 02:10:00|19278.4|19269.4|19293.4|19284.4|19293.4|19284.4|19268.4|19259.4|242
1587003300000|2020-04-16 02:15:00|19295.9|19286.9|19298.4|19289.4|19313.4|19304.4|19293.4|19284.4|444
1587003600000|2020-04-16 02:20:00|19303.4|19294.4|19325.9|19316.9|19340.9|19331.9|19298.4|19289.4|497
1587003900000|2020-04-16 02:25:00|19323.4|19314.4|19298.4|19289.4|19328.4|19319.4|19288.4|19279.4|272
1587004200000|2020-04-16 02:30:00|19293.4|19284.4|19280.9|19271.9|19295.9|19286.9|19260.9|19251.9|302
1587004500000|2020-04-16 02:35:00|19278.4|19269.4|19283.4|19274.4|19288.4|19279.4|19268.4|19259.4|143
1587004800000|2020-04-16 02:40:00|19285.9|19276.9|19283.4|19274.4|19290.9|19281.9|19278.4|19269.4|127
1587005100000|2020-04-16 02:45:00|19285.9|19276.9|19268.4|19259.4|19288.4|19279.4|19260.9|19251.9|113
1587005400000|2020-04-16 02:50:00|19270.9|19261.9|19278.4|19269.4|19283.4|19274.4|19265.9|19256.9|87
1587005700000|2020-04-16 02:55:00|19283.4|19274.4|19263.4|19254.4|19283.4|19274.4|19260.9|19251.9|64
1587006000000|2020-04-16 03:00:00|19265.9|19256.9|19263.4|19254.4|19268.4|19259.4|19248.4|19239.4|198
1587006300000|2020-04-16 03:05:00|19265.9|19256.9|19248.4|19239.4|19265.9|19256.9|19243.4|19234.4|249
1587006600000|2020-04-16 03:10:00|19245.9|19236.9|19260.9|19251.9|19268.4|19259.4|19243.4|19234.4|171
1587006900000|2020-04-16 03:15:00|19258.4|19249.4|19263.4|19254.4|19268.4|19259.4|19253.4|19244.4|107
1587007200000|2020-04-16 03:20:00|19265.9|19256.9|19268.4|19259.4|19273.4|19264.4|19263.4|19254.4|71
1587007500000|2020-04-16 03:25:00|19265.9|19256.9|19273.4|19264.4|19278.4|19269.4|19263.4|19254.4|111
1587007800000|2020-04-16 03:30:00|19275.9|19266.9|19268.4|19259.4|19288.4|19279.4|19228.4|19219.4|595
1587008100000|2020-04-16 03:35:00|19265.9|19256.9|19273.4|19264.4|19278.4|19269.4|19253.4|19244.4|226
1587008400000|2020-04-16 03:40:00|19275.9|19266.9|19283.4|19274.4|19283.4|19274.4|19263.4|19254.4|137
1587008700000|2020-04-16 03:45:00|19280.9|19271.9|19253.4|19244.4|19288.4|19279.4|19243.4|19234.4|242
1587009000000|2020-04-16 03:50:00|19255.9|19246.9|19238.4|19229.4|19263.4|19254.4|19238.4|19229.4|328
1587009300000|2020-04-16 03:55:00|19240.9|19231.9|19215.9|19206.9|19245.9|19236.9|19208.4|19199.4|329
1587009600000|2020-04-16 04:00:00|19218.4|19209.4|19243.4|19234.4|19245.9|19236.9|19218.4|19209.4|246
1587009900000|2020-04-16 04:05:00|19245.9|19236.9|19233.4|19224.4|19253.4|19244.4|19228.4|19219.4|153
1587010200000|2020-04-16 04:10:00|19230.9|19221.9|19238.4|19229.4|19258.4|19249.4|19230.9|19221.9|272
1587010500000|2020-04-16 04:15:00|19240.9|19231.9|19228.4|19219.4|19248.4|19239.4|19225.9|19216.9|159
1587010800000|2020-04-16 04:20:00|19225.9|19216.9|19248.4|19239.4|19255.9|19246.9|19223.4|19214.4|200
1587011100000|2020-04-16 04:25:00|19250.9|19241.9|19268.4|19259.4|19273.4|19264.4|19250.9|19241.9|195
1587011400000|2020-04-16 04:30:00|19263.4|19254.4|19263.4|19254.4|19278.4|19269.4|19253.4|19244.4|155
1587011700000|2020-04-16 04:35:00|19260.9|19251.9|19273.4|19264.4|19273.4|19264.4|19253.4|19244.4|82
1587012000000|2020-04-16 04:40:00|19270.9|19261.9|19273.4|19264.4|19278.4|19269.4|19263.4|19254.4|109
1587012300000|2020-04-16 04:45:00|19278.4|19269.4|19278.4|19269.4|19288.4|19279.4|19268.4|19259.4|211
1587012600000|2020-04-16 04:50:00|19275.9|19266.9|19283.4|19274.4|19288.4|19279.4|19273.4|19264.4|181
1587012900000|2020-04-16 04:55:00|19285.9|19276.9|19263.4|19254.4|19293.4|19284.4|19253.4|19244.4|243
1587013200000|2020-04-16 05:00:00|19265.9|19256.9|19225.9|19216.9|19268.4|19259.4|19210.9|19201.9|515
1587013500000|2020-04-16 05:05:00|19228.4|19219.4|19238.4|19229.4|19243.4|19234.4|19223.4|19214.4|221
1587013800000|2020-04-16 05:10:00|19240.9|19231.9|19248.4|19239.4|19260.9|19251.9|19238.4|19229.4|200
1587014100000|2020-04-16 05:15:00|19250.9|19241.9|19238.4|19229.4|19263.4|19254.4|19238.4|19229.4|489
1587014400000|2020-04-16 05:20:00|19233.4|19224.4|19260.9|19251.9|19268.4|19259.4|19228.4|19219.4|655
1587014700000|2020-04-16 05:25:00|19258.4|19249.4|19265.9|19256.9|19273.4|19264.4|19243.4|19234.4|687
1587015000000|2020-04-16 05:30:00|19263.4|19254.4|19263.4|19254.4|19270.9|19261.9|19258.4|19249.4|353
1587015300000|2020-04-16 05:35:00|19265.9|19256.9|19268.4|19259.4|19273.4|19264.4|19248.4|19239.4|431
1587015600000|2020-04-16 05:40:00|19270.9|19261.9|19278.4|19269.4|19295.9|19286.9|19258.4|19249.4|819
1587015900000|2020-04-16 05:45:00|19275.9|19266.9|19253.4|19244.4|19303.4|19294.4|19248.4|19239.4|922
1587016200000|2020-04-16 05:50:00|19258.4|19249.4|19288.4|19279.4|19288.4|19279.4|19255.9|19246.9|1271
1587016500000|2020-04-16 05:55:00|19285.9|19276.9|19308.4|19299.4|19308.4|19299.4|19268.4|19259.4|2287
1587016800000|2020-04-16 06:00:00|19290.9|19281.9|19253.4|19244.4|19298.4|19289.4|19238.4|19229.4|3147
1587017100000|2020-04-16 06:05:00|19250.9|19241.9|19260.9|19251.9|19268.4|19259.4|19233.4|19224.4|1335
1587017400000|2020-04-16 06:10:00|19258.4|19249.4|19258.4|19249.4|19288.4|19279.4|19253.4|19244.4|854
1587017700000|2020-04-16 06:15:00|19255.9|19246.9|19263.4|19254.4|19278.4|19269.4|19243.4|19234.4|371
1587018000000|2020-04-16 06:20:00|19265.9|19256.9|19268.4|19259.4|19273.4|19264.4|19250.9|19241.9|236
1587018300000|2020-04-16 06:25:00|19273.4|19264.4|19293.4|19284.4|19298.4|19289.4|19270.9|19261.9|239
1587018600000|2020-04-16 06:30:00|19290.9|19281.9|19328.4|19319.4|19328.4|19319.4|19285.9|19276.9|269
1587018900000|2020-04-16 06:35:00|19325.9|19316.9|19300.9|19291.9|19325.9|19316.9|19295.9|19286.9|124
1587019200000|2020-04-16 06:40:00|19303.4|19294.4|19328.4|19319.4|19343.4|19334.4|19303.4|19294.4|219
1587019500000|2020-04-16 06:45:00|19325.9|19316.9|19300.9|19291.9|19333.4|19324.4|19300.9|19291.9|163
1587019800000|2020-04-16 06:50:00|19295.9|19286.9|19320.9|19311.9|19323.4|19314.4|19290.9|19281.9|106
1587020100000|2020-04-16 06:55:00|19323.4|19314.4|19338.4|19329.4|19340.9|19331.9|19315.9|19306.9|261
1587020400000|2020-04-16 07:00:00|19340.9|19331.9|19345.9|19336.9|19373.4|19364.4|19340.9|19331.9|233
1587020700000|2020-04-16 07:05:00|19343.4|19334.4|19325.9|19316.9|19370.9|19361.9|19323.4|19314.4|115
1587021000000|2020-04-16 07:10:00|19323.4|19314.4|19288.4|19279.4|19328.4|19319.4|19288.4|19279.4|151
1587021300000|2020-04-16 07:15:00|19290.9|19281.9|19300.9|19291.9|19303.4|19294.4|19273.4|19264.4|220
1587021600000|2020-04-16 07:20:00|19303.4|19294.4|19323.4|19314.4|19323.4|19314.4|19298.4|19289.4|131
1587021900000|2020-04-16 07:25:00|19320.9|19311.9|19310.9|19301.9|19325.9|19316.9|19298.4|19289.4|137
1587022200000|2020-04-16 07:30:00|19313.4|19304.4|19290.9|19281.9|19323.4|19314.4|19283.4|19274.4|206
1587022500000|2020-04-16 07:35:00|19288.4|19279.4|19290.9|19281.9|19308.4|19299.4|19283.4|19274.4|92
1587022800000|2020-04-16 07:40:00|19293.4|19284.4|19280.9|19271.9|19300.9|19291.9|19270.9|19261.9|67
1587023100000|2020-04-16 07:45:00|19283.4|19274.4|19278.4|19269.4|19288.4|19279.4|19260.9|19251.9|48
1587023400000|2020-04-16 07:50:00|19280.9|19271.9|19298.4|19289.4|19298.4|19289.4|19270.9|19261.9|227
1587023700000|2020-04-16 07:55:00|19293.4|19284.4|19298.4|19289.4|19303.4|19294.4|19288.4|19279.4|239
1587024000000|2020-04-16 08:00:00|19303.4|19294.4|19293.4|19284.4|19303.4|19294.4|19283.4|19274.4|165
1587024300000|2020-04-16 08:05:00|19290.9|19281.9|19308.4|19299.4|19318.4|19309.4|19290.9|19281.9|188
1587024600000|2020-04-16 08:10:00|19310.9|19301.9|19310.9|19301.9|19318.4|19309.4|19303.4|19294.4|76
1587024900000|2020-04-16 08:15:00|19308.4|19299.4|19305.9|19296.9|19323.4|19314.4|19303.4|19294.4|78
1587025200000|2020-04-16 08:20:00|19308.4|19299.4|19308.4|19299.4|19313.4|19304.4|19300.9|19291.9|29
1587025500000|2020-04-16 08:25:00|19310.9|19301.9|19298.4|19289.4|19310.9|19301.9|19295.9|19286.9|42
1587025800000|2020-04-16 08:30:00|19295.9|19286.9|19308.4|19299.4|19313.4|19304.4|19290.9|19281.9|27
1587026100000|2020-04-16 08:35:00|19310.9|19301.9|19300.9|19291.9|19318.4|19309.4|19298.4|19289.4|78
1587026400000|2020-04-16 08:40:00|19298.4|19289.4|19285.9|19276.9|19298.4|19289.4|19283.4|19274.4|72
1587026700000|2020-04-16 08:45:00|19283.4|19274.4|19268.4|19259.4|19285.9|19276.9|19260.9|19251.9|121
1587027000000|2020-04-16 08:50:00|19270.9|19261.9|19248.4|19239.4|19273.4|19264.4|19248.4|19239.4|114
1587027300000|2020-04-16 08:55:00|19250.9|19241.9|19243.4|19234.4|19258.4|19249.4|19243.4|19234.4|61
1587027600000|2020-04-16 09:00:00|19245.9|19236.9|19225.9|19216.9|19245.9|19236.9|19220.9|19211.9|102
1587027900000|2020-04-16 09:05:00|19223.4|19214.4|19243.4|19234.4|19250.9|19241.9|19220.9|19211.9|98
1587028200000|2020-04-16 09:10:00|19245.9|19236.9|19235.9|19226.9|19245.9|19236.9|19228.4|19219.4|46
1587028500000|2020-04-16 09:15:00|19233.4|19224.4|19238.4|19229.4|19243.4|19234.4|19225.9|19216.9|23
1587028800000|2020-04-16 09:20:00|19235.9|19226.9|19213.4|19204.4|19238.4|19229.4|19208.4|19199.4|19
1587029100000|2020-04-16 09:25:00|19210.9|19201.9|19183.4|19174.4|19218.4|19209.4|19183.4|19174.4|130
1587029400000|2020-04-16 09:30:00|19185.9|19176.9|19208.4|19199.4|19215.9|19206.9|19183.4|19174.4|54
1587029700000|2020-04-16 09:35:00|19203.4|19194.4|19215.9|19206.9|19218.4|19209.4|19200.9|19191.9|70
1587030000000|2020-04-16 09:40:00|19218.4|19209.4|19223.4|19214.4|19223.4|19214.4|19213.4|19204.4|12
1587030300000|2020-04-16 09:45:00|19225.9|19216.9|19218.4|19209.4|19225.9|19216.9|19215.9|19206.9|34
1587030600000|2020-04-16 09:50:00|19220.9|19211.9|19200.9|19191.9|19220.9|19211.9|19198.4|19189.4|64
1587030900000|2020-04-16 09:55:00|19203.4|19194.4|19205.9|19196.9|19208.4|19199.4|19193.4|19184.4|42
1587031200000|2020-04-16 10:00:00|19208.4|19199.4|19170.9|19161.9|19210.9|19201.9|19170.9|19161.9|128
1587031500000|2020-04-16 10:05:00|19168.4|19159.4|19183.4|19174.4|19183.4|19174.4|19160.9|19151.9|123
1587031800000|2020-04-16 10:10:00|19185.9|19176.9|19198.4|19189.4|19198.4|19189.4|19180.9|19171.9|34
1587032100000|2020-04-16 10:15:00|19195.9|19186.9|19195.9|19186.9|19198.4|19189.4|19183.4|19174.4|23
1587032400000|2020-04-16 10:20:00|19193.4|19184.4|19193.4|19184.4|19195.9|19186.9|19185.9|19176.9|30
1587032700000|2020-04-16 10:25:00|19190.9|19181.9|19208.4|19199.4|19208.4|19199.4|19190.9|19181.9|79
1587033000000|2020-04-16 10:30:00|19203.4|19194.4|19193.4|19184.4|19208.4|19199.4|19193.4|19184.4|239
1587033300000|2020-04-16 10:35:00|19195.9|19186.9|19188.4|19179.4|19203.4|19194.4|19183.4|19174.4|34
1587033600000|2020-04-16 10:40:00|19185.9|19176.9|19195.9|19186.9|19200.9|19191.9|19185.9|19176.9|55
1587033900000|2020-04-16 10:45:00|19193.4|19184.4|19188.4|19179.4|19198.4|19189.4|19178.4|19169.4|22
1587034200000|2020-04-16 10:50:00|19185.9|19176.9|19198.4|19189.4|19200.9|19191.9|19183.4|19174.4|13
1587034500000|2020-04-16 10:55:00|19200.9|19191.9|19198.4|19189.4|19203.4|19194.4|19188.4|19179.4|39
1587034800000|2020-04-16 11:00:00|19195.9|19186.9|19163.4|19154.4|19195.9|19186.9|19163.4|19154.4|32
1587035100000|2020-04-16 11:05:00|19158.4|19149.4|19160.9|19151.9|19170.9|19161.9|19158.4|19149.4|28
1587035400000|2020-04-16 11:10:00|19158.4|19149.4|19178.4|19169.4|19178.4|19169.4|19158.4|19149.4|30
1587035700000|2020-04-16 11:15:00|19175.9|19166.9|19168.4|19159.4|19175.9|19166.9|19160.9|19151.9|120
1587036000000|2020-04-16 11:20:00|19165.9|19156.9|19178.4|19169.4|19183.4|19174.4|19165.9|19156.9|23
1587036300000|2020-04-16 11:25:00|19180.9|19171.9|19183.4|19174.4|19185.9|19176.9|19173.4|19164.4|48
1587036600000|2020-04-16 11:30:00|19180.9|19171.9|19128.4|19119.4|19183.4|19174.4|19128.4|19119.4|135
1587036900000|2020-04-16 11:35:00|19125.9|19116.9|19108.4|19099.4|19135.9|19126.9|19108.4|19099.4|117
1587037200000|2020-04-16 11:40:00|19105.9|19096.9|19115.9|19106.9|19128.4|19119.4|19103.4|19094.4|41
1587037500000|2020-04-16 11:45:00|19113.4|19104.4|19115.9|19106.9|19125.9|19116.9|19110.9|19101.9|30
1587037800000|2020-04-16 11:50:00|19118.4|19109.4|19128.4|19119.4|19128.4|19119.4|19103.4|19094.4|46
1587038100000|2020-04-16 11:55:00|19125.9|19116.9|19120.9|19111.9|19130.9|19121.9|19110.9|19101.9|16
1587038400000|2020-04-16 12:00:00|19123.4|19114.4|19120.9|19111.9|19138.4|19129.4|19115.9|19106.9|52
1587038700000|2020-04-16 12:05:00|19123.4|19114.4|19105.9|19096.9|19125.9|19116.9|19095.9|19086.9|40
1587039000000|2020-04-16 12:10:00|19103.4|19094.4|19105.9|19096.9|19118.4|19109.4|19095.9|19086.9|29
1587039300000|2020-04-16 12:15:00|19108.4|19099.4|19075.9|19066.9|19110.9|19101.9|19075.9|19066.9|100
1587039600000|2020-04-16 12:20:00|19078.4|19069.4|19098.4|19089.4|19103.4|19094.4|19073.4|19064.4|117
1587039900000|2020-04-16 12:25:00|19095.9|19086.9|19100.9|19091.9|19103.4|19094.4|19088.4|19079.4|85
1587040200000|2020-04-16 12:30:00|19098.4|19089.4|19160.9|19151.9|19183.4|19174.4|19075.9|19066.9|301
1587040500000|2020-04-16 12:35:00|19163.4|19154.4|19148.4|19139.4|19168.4|19159.4|19133.4|19124.4|103
1587040800000|2020-04-16 12:40:00|19143.4|19134.4|19145.9|19136.9|19163.4|19154.4|19138.4|19129.4|165
1587041100000|2020-04-16 12:45:00|19148.4|19139.4|19143.4|19134.4|19165.9|19156.9|19140.9|19131.9|81
1587041400000|2020-04-16 12:50:00|19145.9|19136.9|19163.4|19154.4|19163.4|19154.4|19138.4|19129.4|63
1587041700000|2020-04-16 12:55:00|19160.9|19151.9|19165.9|19156.9|19178.4|19169.4|19158.4|19149.4|70
1587042000000|2020-04-16 13:00:00|19163.4|19154.4|19158.4|19149.4|19173.4|19164.4|19148.4|19139.4|48
1587042300000|2020-04-16 13:05:00|19155.9|19146.9|19170.9|19161.9|19173.4|19164.4|19153.4|19144.4|25
1587042600000|2020-04-16 13:10:00|19173.4|19164.4|19168.4|19159.4|19178.4|19169.4|19160.9|19151.9|26
1587042900000|2020-04-16 13:15:00|19165.9|19156.9|19163.4|19154.4|19178.4|19169.4|19158.4|19149.4|92
1587043200000|2020-04-16 13:20:00|19160.9|19151.9|19158.4|19149.4|19170.9|19161.9|19158.4|19149.4|82
1587043500000|2020-04-16 13:25:00|19160.9|19151.9|19163.4|19154.4|19168.4|19159.4|19153.4|19144.4|119
1587043800000|2020-04-16 13:30:00|19165.9|19156.9|19120.9|19111.9|19193.4|19184.4|19118.4|19109.4|284
1587044100000|2020-04-16 13:35:00|19123.4|19114.4|19098.4|19089.4|19123.4|19114.4|19083.4|19074.4|272
1587044400000|2020-04-16 13:40:00|19100.9|19091.9|19115.9|19106.9|19125.9|19116.9|19085.9|19076.9|116
1587044700000|2020-04-16 13:45:00|19113.4|19104.4|19085.9|19076.9|19128.4|19119.4|19083.4|19074.4|95
1587045000000|2020-04-16 13:50:00|19083.4|19074.4|19078.4|19069.4|19088.4|19079.4|19060.9|19051.9|215
1587045300000|2020-04-16 13:55:00|19080.9|19071.9|19045.9|19036.9|19088.4|19079.4|19040.9|19031.9|269
1587045600000|2020-04-16 14:00:00|19048.4|19039.4|19020.9|19011.9|19065.9|19056.9|19018.4|19009.4|413
1587045900000|2020-04-16 14:05:00|19023.4|19014.4|19035.9|19026.9|19053.4|19044.4|19020.9|19011.9|373
1587046200000|2020-04-16 14:10:00|19033.4|19024.4|19010.9|19001.9|19035.9|19026.9|18993.4|18984.4|357
1587046500000|2020-04-16 14:15:00|19013.4|19004.4|19033.4|19024.4|19043.4|19034.4|19008.4|18999.4|223
1587046800000|2020-04-16 14:20:00|19028.4|19019.4|19053.4|19044.4|19058.4|19049.4|19018.4|19009.4|183
1587047100000|2020-04-16 14:25:00|19050.9|19041.9|19063.4|19054.4|19068.4|19059.4|19043.4|19034.4|130
1587047400000|2020-04-16 14:30:00|19060.9|19051.9|19048.4|19039.4|19078.4|19069.4|19038.4|19029.4|153
1587047700000|2020-04-16 14:35:00|19050.9|19041.9|19038.4|19029.4|19068.4|19059.4|19038.4|19029.4|113
1587048000000|2020-04-16 14:40:00|19043.4|19034.4|19083.4|19074.4|19088.4|19079.4|19028.4|19019.4|183
1587048300000|2020-04-16 14:45:00|19080.9|19071.9|19098.4|19089.4|19103.4|19094.4|19068.4|19059.4|190
1587048600000|2020-04-16 14:50:00|19095.9|19086.9|19093.4|19084.4|19098.4|19089.4|19078.4|19069.4|92
1587048900000|2020-04-16 14:55:00|19098.4|19089.4|19113.4|19104.4|19128.4|19119.4|19088.4|19079.4|167
1587049200000|2020-04-16 15:00:00|19118.4|19109.4|19138.4|19129.4|19140.9|19131.9|19098.4|19089.4|114
1587049500000|2020-04-16 15:05:00|19140.9|19131.9|19170.9|19161.9|19188.4|19179.4|19133.4|19124.4|272
1587049800000|2020-04-16 15:10:00|19173.4|19164.4|19163.4|19154.4|19180.9|19171.9|19163.4|19154.4|106
1587050100000|2020-04-16 15:15:00|19165.9|19156.9|19178.4|19169.4|19183.4|19174.4|19153.4|19144.4|209
1587050400000|2020-04-16 15:20:00|19180.9|19171.9|19168.4|19159.4|19193.4|19184.4|19153.4|19144.4|251
1587050700000|2020-04-16 15:25:00|19163.4|19154.4|19150.9|19141.9|19178.4|19169.4|19150.9|19141.9|336
1587051000000|2020-04-16 15:30:00|19148.4|19139.4|19133.4|19124.4|19148.4|19139.4|19125.9|19116.9|261
1587051300000|2020-04-16 15:35:00|19135.9|19126.9|19158.4|19149.4|19163.4|19154.4|19123.4|19114.4|180
1587051600000|2020-04-16 15:40:00|19160.9|19151.9|19160.9|19151.9|19178.4|19169.4|19158.4|19149.4|54
1587051900000|2020-04-16 15:45:00|19163.4|19154.4|19163.4|19154.4|19183.4|19174.4|19155.9|19146.9|259
1587052200000|2020-04-16 15:50:00|19168.4|19159.4|19218.4|19209.4|19223.4|19214.4|19163.4|19154.4|193
1587052500000|2020-04-16 15:55:00|19215.9|19206.9|19203.4|19194.4|19220.9|19211.9|19198.4|19189.4|93
1587052800000|2020-04-16 16:00:00|19198.4|19189.4|19193.4|19184.4|19218.4|19209.4|19183.4|19174.4|100
1587053100000|2020-04-16 16:05:00|19188.4|19179.4|19163.4|19154.4|19193.4|19184.4|19163.4|19154.4|113
1587053400000|2020-04-16 16:10:00|19158.4|19149.4|19148.4|19139.4|19168.4|19159.4|19143.4|19134.4|199
1587053700000|2020-04-16 16:15:00|19145.9|19136.9|19133.4|19124.4|19148.4|19139.4|19120.9|19111.9|242
1587054000000|2020-04-16 16:20:00|19128.4|19119.4|19113.4|19104.4|19138.4|19129.4|19108.4|19099.4|309
1587054300000|2020-04-16 16:25:00|19118.4|19109.4|19123.4|19114.4|19128.4|19119.4|19098.4|19089.4|384
1587054600000|2020-04-16 16:30:00|19120.9|19111.9|19083.4|19074.4|19123.4|19114.4|19073.4|19064.4|294
1587054900000|2020-04-16 16:35:00|19080.9|19071.9|19083.4|19074.4|19088.4|19079.4|19068.4|19059.4|441
1587055200000|2020-04-16 16:40:00|19078.4|19069.4|19093.4|19084.4|19103.4|19094.4|19073.4|19064.4|112
1587055500000|2020-04-16 16:45:00|19095.9|19086.9|19098.4|19089.4|19103.4|19094.4|19078.4|19069.4|81
1587055800000|2020-04-16 16:50:00|19095.9|19086.9|19098.4|19089.4|19108.4|19099.4|19088.4|19079.4|62
1587056100000|2020-04-16 16:55:00|19095.9|19086.9|19113.4|19104.4|19123.4|19114.4|19078.4|19069.4|65
1587056400000|2020-04-16 17:00:00|19115.9|19106.9|19098.4|19089.4|19123.4|19114.4|19095.9|19086.9|130
1587056700000|2020-04-16 17:05:00|19100.9|19091.9|19093.4|19084.4|19118.4|19109.4|19090.9|19081.9|44
1587057000000|2020-04-16 17:10:00|19095.9|19086.9|19105.9|19096.9|19110.9|19101.9|19083.4|19074.4|91
1587057300000|2020-04-16 17:15:00|19103.4|19094.4|19103.4|19094.4|19118.4|19109.4|19085.9|19076.9|96
1587057600000|2020-04-16 17:20:00|19100.9|19091.9|19103.4|19094.4|19113.4|19104.4|19088.4|19079.4|65
1587057900000|2020-04-16 17:25:00|19100.9|19091.9|19123.4|19114.4|19123.4|19114.4|19098.4|19089.4|55
1587058200000|2020-04-16 17:30:00|19118.4|19109.4|19123.4|19114.4|19133.4|19124.4|19118.4|19109.4|55
1587058500000|2020-04-16 17:35:00|19125.9|19116.9|19118.4|19109.4|19133.4|19124.4|19118.4|19109.4|36
1587058800000|2020-04-16 17:40:00|19120.9|19111.9|19133.4|19124.4|19138.4|19129.4|19115.9|19106.9|33
1587059100000|2020-04-16 17:45:00|19138.4|19129.4|19118.4|19109.4|19138.4|19129.4|19118.4|19109.4|30
1587059400000|2020-04-16 17:50:00|19120.9|19111.9|19103.4|19094.4|19130.9|19121.9|19098.4|19089.4|36
1587059700000|2020-04-16 17:55:00|19100.9|19091.9|19103.4|19094.4|19113.4|19104.4|19093.4|19084.4|71
1587060000000|2020-04-16 18:00:00|19105.9|19096.9|19105.9|19096.9|19108.4|19099.4|19083.4|19074.4|50
1587060300000|2020-04-16 18:05:00|19103.4|19094.4|19128.4|19119.4|19128.4|19119.4|19093.4|19084.4|63
1587060600000|2020-04-16 18:10:00|19125.9|19116.9|19138.4|19129.4|19143.4|19134.4|19120.9|19111.9|95
1587060900000|2020-04-16 18:15:00|19140.9|19131.9|19138.4|19129.4|19148.4|19139.4|19133.4|19124.4|63
1587061200000|2020-04-16 18:20:00|19135.9|19126.9|19123.4|19114.4|19143.4|19134.4|19120.9|19111.9|117
1587061500000|2020-04-16 18:25:00|19120.9|19111.9|19133.4|19124.4|19138.4|19129.4|19118.4|19109.4|74
1587061800000|2020-04-16 18:30:00|19130.9|19121.9|19138.4|19129.4|19143.4|19134.4|19125.9|19116.9|53
1587062100000|2020-04-16 18:35:00|19135.9|19126.9|19148.4|19139.4|19158.4|19149.4|19133.4|19124.4|129
1587062400000|2020-04-16 18:40:00|19150.9|19141.9|19148.4|19139.4|19155.9|19146.9|19130.9|19121.9|38
1587062700000|2020-04-16 18:45:00|19150.9|19141.9|19123.4|19114.4|19153.4|19144.4|19120.9|19111.9|47
1587063000000|2020-04-16 18:50:00|19125.9|19116.9|19123.4|19114.4|19128.4|19119.4|19105.9|19096.9|64
1587063300000|2020-04-16 18:55:00|19118.4|19109.4|19113.4|19104.4|19125.9|19116.9|19110.9|19101.9|62
1587063600000|2020-04-16 19:00:00|19115.9|19106.9|19098.4|19089.4|19123.4|19114.4|19093.4|19084.4|71
1587063900000|2020-04-16 19:05:00|19103.4|19094.4|19098.4|19089.4|19113.4|19104.4|19093.4|19084.4|138
1587064200000|2020-04-16 19:10:00|19095.9|19086.9|19093.4|19084.4|19103.4|19094.4|19085.9|19076.9|141
1587064500000|2020-04-16 19:15:00|19090.9|19081.9|19098.4|19089.4|19108.4|19099.4|19083.4|19074.4|91
1587064800000|2020-04-16 19:20:00|19100.9|19091.9|19130.9|19121.9|19133.4|19124.4|19093.4|19084.4|86
1587065100000|2020-04-16 19:25:00|19128.4|19119.4|19158.4|19149.4|19163.4|19154.4|19123.4|19114.4|99
1587065400000|2020-04-16 19:30:00|19160.9|19151.9|19168.4|19159.4|19183.4|19174.4|19155.9|19146.9|194
1587065700000|2020-04-16 19:35:00|19170.9|19161.9|19173.4|19164.4|19178.4|19169.4|19158.4|19149.4|64
1587066000000|2020-04-16 19:40:00|19178.4|19169.4|19178.4|19169.4|19183.4|19174.4|19165.9|19156.9|163
1587066300000|2020-04-16 19:45:00|19183.4|19174.4|19185.9|19176.9|19193.4|19184.4|19180.9|19171.9|173
1587066600000|2020-04-16 19:50:00|19188.4|19179.4|19223.4|19214.4|19228.4|19219.4|19188.4|19179.4|313
1587066900000|2020-04-16 19:55:00|19225.9|19216.9|19193.4|19184.4|19233.4|19224.4|19193.4|19184.4|300
1587067200000|2020-04-16 20:00:00|19188.4|19179.4|19203.4|19194.4|19205.9|19196.9|19188.4|19179.4|110
1587067500000|2020-04-16 20:05:00|19205.9|19196.9|19208.4|19199.4|19208.4|19199.4|19203.4|19194.4|12
1587067800000|2020-04-16 20:10:00|19205.9|19196.9|19208.4|19199.4|19213.4|19204.4|19203.4|19194.4|119
1587068100000|2020-04-16 20:15:00|19212.4|19195.4|19209.9|19192.9|19212.4|19195.4|19207.4|19190.4|12
1587068400000|2020-04-16 20:20:00|19212.4|19195.4|19209.9|19192.9|19212.4|19195.4|19207.4|19190.4|18
1587068700000|2020-04-16 20:25:00|19207.4|19190.4|19212.4|19195.4|19214.9|19197.9|19202.4|19185.4|28
1587069000000|2020-04-16 20:30:00|19214.9|19197.9|19229.9|19212.9|19229.9|19212.9|19212.4|19195.4|28
1587069300000|2020-04-16 20:35:00|19232.4|19215.4|19262.4|19245.4|19267.4|19250.4|19232.4|19215.4|74
1587069600000|2020-04-16 20:40:00|19264.9|19247.9|19309.9|19292.9|19317.4|19300.4|19264.9|19247.9|66
1587069900000|2020-04-16 20:45:00|19307.4|19290.4|19354.9|19337.9|19354.9|19337.9|19307.4|19290.4|79
1587070200000|2020-04-16 20:50:00|19357.4|19340.4|19384.9|19367.9|19397.4|19380.4|19357.4|19340.4|70
1587070500000|2020-04-16 20:55:00|19382.4|19365.4|19424.4|19392.4|19429.7|19400.4|19374.9|19357.9|92
1587070800000|2020-04-16 21:00:00|19425.5|19393.5|19447.4|19415.4|19500.7|19468.7|19423.2|19391.2|0
1587071100000|2020-04-16 21:05:00|19447.2|19415.2|19431.9|19399.9|19454.9|19422.9|19416.2|19384.2|0
1587071400000|2020-04-16 21:10:00|19429.2|19397.2|19489.4|19457.4|19509.1|19477.1|19420.6|19388.6|0
1587071700000|2020-04-16 21:15:00|19486.6|19454.6|19518.8|19486.8|19522.8|19490.8|19471|19439|0
1587072000000|2020-04-16 21:20:00|19523.9|19491.9|19534|19502|19536.4|19504.4|19517.9|19485.9|0
1587072300000|2020-04-16 21:25:00|19535|19503|19533.4|19501.4|19535.9|19503.9|19518.5|19486.5|0
1587072600000|2020-04-16 21:30:00|19535.2|19503.2|19587.5|19555.5|19587.5|19555.5|19535.2|19503.2|0
1587072900000|2020-04-16 21:35:00|19587.7|19555.7|19584.2|19552.2|19597.9|19565.9|19569.5|19537.5|0
1587073200000|2020-04-16 21:40:00|19582.6|19550.6|19665.4|19633.4|19667.9|19635.9|19582.4|19550.4|0
1587073500000|2020-04-16 21:45:00|19665.9|19633.9|19622.6|19590.6|19667.6|19635.6|19613|19581|0
1587073800000|2020-04-16 21:50:00|19620.3|19588.3|19581.5|19549.5|19646.2|19614.2|19579.6|19547.6|0
1587074100000|2020-04-16 21:55:00|19584.6|19552.6|19512.6|19480.6|19584.6|19552.6|19482|19450|0
1587074400000|2020-04-16 22:00:00|19557.9|19525.9|19622.4|19605.4|19664.9|19647.9|19536.8|19504.8|148
1587074700000|2020-04-16 22:05:00|19627.4|19610.4|19592.4|19575.4|19649.9|19632.9|19574.9|19557.9|255
1587075000000|2020-04-16 22:10:00|19589.9|19572.9|19599.9|19582.9|19612.4|19595.4|19562.4|19545.4|100
1587075300000|2020-04-16 22:15:00|19597.4|19580.4|19619.9|19602.9|19627.4|19610.4|19579.9|19562.9|21
1587075600000|2020-04-16 22:20:00|19622.4|19605.4|19634.9|19617.9|19649.9|19632.9|19617.4|19600.4|10
1587075900000|2020-04-16 22:25:00|19632.4|19615.4|19624.9|19607.9|19632.4|19615.4|19589.9|19572.9|36
1587076200000|2020-04-16 22:30:00|19622.4|19605.4|19589.9|19572.9|19624.9|19607.9|19589.9|19572.9|42
1587076500000|2020-04-16 22:35:00|19592.4|19575.4|19614.9|19597.9|19619.9|19602.9|19587.4|19570.4|25
1587076800000|2020-04-16 22:40:00|19617.4|19600.4|19622.4|19605.4|19622.4|19605.4|19597.4|19580.4|106
1587077100000|2020-04-16 22:45:00|19617.4|19600.4|19682.4|19665.4|19687.4|19670.4|19617.4|19600.4|104
1587077400000|2020-04-16 22:50:00|19679.9|19662.9|19707.4|19690.4|19714.9|19697.9|19654.9|19637.9|221
1587077700000|2020-04-16 22:55:00|19709.9|19692.9|19689.9|19672.9|19712.4|19695.4|19682.4|19665.4|153
1587078000000|2020-04-16 23:00:00|19692.4|19675.4|19722.4|19705.4|19724.9|19707.9|19687.4|19670.4|119
1587078300000|2020-04-16 23:05:00|19719.9|19702.9|19739.9|19722.9|19754.9|19737.9|19709.9|19692.9|165
1587078600000|2020-04-16 23:10:00|19737.4|19720.4|19757.1|19740.1|19774.6|19757.6|19734.9|19717.9|138
1587078900000|2020-04-16 23:15:00|19762.1|19745.1|19772.1|19755.1|19794.6|19777.6|19759.6|19742.6|102
1587079200000|2020-04-16 23:20:00|19769.6|19752.6|19747.1|19730.1|19779.6|19762.6|19747.1|19730.1|48
1587079500000|2020-04-16 23:25:00|19749.6|19732.6|19732.1|19715.1|19757.1|19740.1|19724.6|19707.6|194
1587079800000|2020-04-16 23:30:00|19729.6|19712.6|19648.1|19639.1|19729.6|19714.1|19638.1|19629.1|1206
1587080100000|2020-04-16 23:35:00|19650.6|19641.6|19633.1|19624.1|19683.1|19674.1|19623.1|19614.1|581
1587080400000|2020-04-16 23:40:00|19628.1|19619.1|19608.1|19599.1|19643.1|19634.1|19593.1|19584.1|867
1587080700000|2020-04-16 23:45:00|19605.6|19596.6|19613.1|19604.1|19648.1|19639.1|19598.1|19589.1|916
1587081000000|2020-04-16 23:50:00|19615.6|19606.6|19625.6|19616.6|19633.1|19624.1|19590.6|19581.6|513
1587081300000|2020-04-16 23:55:00|19628.1|19619.1|19663.1|19654.1|19678.1|19669.1|19613.1|19604.1|1039
1587081600000|2020-04-17 00:00:00|19660.6|19651.6|19628.1|19619.1|19673.1|19664.1|19608.1|19599.1|1262
1587081900000|2020-04-17 00:05:00|19625.6|19616.6|19640.6|19631.6|19658.1|19649.1|19600.6|19591.6|1311
1587082200000|2020-04-17 00:10:00|19643.1|19634.1|19643.1|19634.1|19650.6|19641.6|19620.6|19611.6|664
1587082500000|2020-04-17 00:15:00|19645.6|19636.6|19650.6|19641.6|19673.1|19664.1|19643.1|19634.1|818
1587082800000|2020-04-17 00:20:00|19653.1|19644.1|19643.1|19634.1|19653.1|19644.1|19623.1|19614.1|531
1587083100000|2020-04-17 00:25:00|19645.6|19636.6|19678.1|19669.1|19680.6|19671.6|19643.1|19634.1|806
1587083400000|2020-04-17 00:30:00|19680.6|19671.6|19768.1|19759.1|19775.6|19766.6|19678.1|19669.1|1778
1587083700000|2020-04-17 00:35:00|19773.1|19764.1|19863.1|19854.1|19870.6|19861.6|19758.1|19749.1|1803
1587084000000|2020-04-17 00:40:00|19865.6|19856.6|19788.1|19779.1|19868.1|19859.1|19788.1|19779.1|866
1587084300000|2020-04-17 00:45:00|19790.6|19781.6|19768.1|19759.1|19808.1|19799.1|19758.1|19749.1|1128
1587084600000|2020-04-17 00:50:00|19770.6|19761.6|19778.1|19769.1|19808.1|19799.1|19768.1|19759.1|474
1587084900000|2020-04-17 00:55:00|19773.1|19764.1|19763.1|19754.1|19793.1|19784.1|19758.1|19749.1|611
1587085200000|2020-04-17 01:00:00|19765.6|19756.6|19760.6|19751.6|19788.1|19779.1|19740.6|19731.6|571
1587085500000|2020-04-17 01:05:00|19758.1|19749.1|19758.1|19749.1|19788.1|19779.1|19748.1|19739.1|419
1587085800000|2020-04-17 01:10:00|19753.1|19744.1|19775.6|19766.6|19785.6|19776.6|19748.1|19739.1|691
1587086100000|2020-04-17 01:15:00|19778.1|19769.1|19793.1|19784.1|19793.1|19784.1|19753.1|19744.1|692
1587086400000|2020-04-17 01:20:00|19798.1|19789.1|19800.6|19791.6|19813.1|19804.1|19778.1|19769.1|551
1587086700000|2020-04-17 01:25:00|19803.1|19794.1|19838.1|19829.1|19838.1|19829.1|19800.6|19791.6|473
1587087000000|2020-04-17 01:30:00|19833.1|19824.1|19828.1|19819.1|19838.1|19829.1|19803.1|19794.1|379
1587087300000|2020-04-17 01:35:00|19830.6|19821.6|19823.1|19814.1|19838.1|19829.1|19813.1|19804.1|463
1587087600000|2020-04-17 01:40:00|19825.6|19816.6|19820.6|19811.6|19838.1|19829.1|19813.1|19804.1|549
1587087900000|2020-04-17 01:45:00|19823.1|19814.1|19838.1|19829.1|19838.1|19829.1|19813.1|19804.1|404
1587088200000|2020-04-17 01:50:00|19843.1|19834.1|19848.1|19839.1|19863.1|19854.1|19835.6|19826.6|508
1587088500000|2020-04-17 01:55:00|19850.6|19841.6|19818.1|19809.1|19863.1|19854.1|19813.1|19804.1|317
1587088800000|2020-04-17 02:00:00|19820.6|19811.6|19793.1|19784.1|19823.1|19814.1|19778.1|19769.1|886
1587089100000|2020-04-17 02:05:00|19790.6|19781.6|19768.1|19759.1|19803.1|19794.1|19763.1|19754.1|439
1587089400000|2020-04-17 02:10:00|19765.6|19756.6|19748.1|19739.1|19798.1|19789.1|19748.1|19739.1|449
1587089700000|2020-04-17 02:15:00|19745.6|19736.6|19758.1|19749.1|19763.1|19754.1|19733.1|19724.1|453
1587090000000|2020-04-17 02:20:00|19755.6|19746.6|19753.1|19744.1|19783.1|19774.1|19738.1|19729.1|328
1587090300000|2020-04-17 02:25:00|19758.1|19749.1|19778.1|19769.1|19778.1|19769.1|19750.6|19741.6|378
1587090600000|2020-04-17 02:30:00|19788.1|19779.1|19795.6|19786.6|19803.1|19794.1|19773.1|19764.1|251
1587090900000|2020-04-17 02:35:00|19798.1|19789.1|19808.1|19799.1|19818.1|19809.1|19788.1|19779.1|173
1587091200000|2020-04-17 02:40:00|19803.1|19794.1|19813.1|19804.1|19820.6|19811.6|19803.1|19794.1|112
1587091500000|2020-04-17 02:45:00|19810.6|19801.6|19795.6|19786.6|19815.6|19806.6|19788.1|19779.1|155
1587091800000|2020-04-17 02:50:00|19793.1|19784.1|19783.1|19774.1|19803.1|19794.1|19778.1|19769.1|210
1587092100000|2020-04-17 02:55:00|19788.1|19779.1|19785.6|19776.6|19803.1|19794.1|19783.1|19774.1|149
1587092400000|2020-04-17 03:00:00|19788.1|19779.1|19768.1|19759.1|19798.1|19789.1|19768.1|19759.1|160
1587092700000|2020-04-17 03:05:00|19773.1|19764.1|19773.1|19764.1|19783.1|19774.1|19768.1|19759.1|144
1587093000000|2020-04-17 03:10:00|19778.1|19769.1|19788.1|19779.1|19788.1|19779.1|19770.6|19761.6|78
1587093300000|2020-04-17 03:15:00|19790.6|19781.6|19788.1|19779.1|19798.1|19789.1|19778.1|19769.1|107
1587093600000|2020-04-17 03:20:00|19785.6|19776.6|19783.1|19774.1|19790.6|19781.6|19778.1|19769.1|102
1587093900000|2020-04-17 03:25:00|19780.6|19771.6|19758.1|19749.1|19788.1|19779.1|19758.1|19749.1|281
1587094200000|2020-04-17 03:30:00|19755.6|19746.6|19680.6|19671.6|19758.1|19749.1|19675.6|19666.6|830
1587094500000|2020-04-17 03:35:00|19678.1|19669.1|19693.1|19684.1|19708.1|19699.1|19668.1|19659.1|1380
1587094800000|2020-04-17 03:40:00|19690.6|19681.6|19673.1|19664.1|19690.6|19681.6|19643.1|19634.1|531
1587095100000|2020-04-17 03:45:00|19670.6|19661.6|19698.1|19689.1|19708.1|19699.1|19668.1|19659.1|455
1587095400000|2020-04-17 03:50:00|19695.6|19686.6|19688.1|19679.1|19708.1|19699.1|19678.1|19669.1|334
1587095700000|2020-04-17 03:55:00|19693.1|19684.1|19738.1|19729.1|19738.1|19729.1|19688.1|19679.1|333
1587096000000|2020-04-17 04:00:00|19735.6|19726.6|19743.1|19734.1|19753.1|19744.1|19718.1|19709.1|327
1587096300000|2020-04-17 04:05:00|19745.6|19736.6|19758.1|19749.1|19768.1|19759.1|19743.1|19734.1|246
1587096600000|2020-04-17 04:10:00|19755.6|19746.6|19758.1|19749.1|19770.6|19761.6|19743.1|19734.1|261
1587096900000|2020-04-17 04:15:00|19760.6|19751.6|19778.1|19769.1|19783.1|19774.1|19745.6|19736.6|506
1587097200000|2020-04-17 04:20:00|19780.6|19771.6|19778.1|19769.1|19813.1|19804.1|19773.1|19764.1|500
1587097500000|2020-04-17 04:25:00|19780.6|19771.6|19768.1|19759.1|19780.6|19771.6|19755.6|19746.6|211
1587097800000|2020-04-17 04:30:00|19770.6|19761.6|19798.1|19789.1|19803.1|19794.1|19765.6|19756.6|258
1587098100000|2020-04-17 04:35:00|19795.6|19786.6|19795.6|19786.6|19803.1|19794.1|19783.1|19774.1|170
1587098400000|2020-04-17 04:40:00|19793.1|19784.1|19783.1|19774.1|19808.1|19799.1|19780.6|19771.6|185
1587098700000|2020-04-17 04:45:00|19785.6|19776.6|19778.1|19769.1|19793.1|19784.1|19765.6|19756.6|187
1587099000000|2020-04-17 04:50:00|19775.6|19766.6|19778.1|19769.1|19778.1|19769.1|19763.1|19754.1|139
1587099300000|2020-04-17 04:55:00|19775.6|19766.6|19785.6|19776.6|19795.6|19786.6|19768.1|19759.1|122
1587099600000|2020-04-17 05:00:00|19788.1|19779.1|19808.1|19799.1|19828.1|19819.1|19785.6|19776.6|403
1587099900000|2020-04-17 05:05:00|19803.1|19794.1|19823.1|19814.1|19833.1|19824.1|19793.1|19784.1|333
1587100200000|2020-04-17 05:10:00|19820.6|19811.6|19818.1|19809.1|19833.1|19824.1|19813.1|19804.1|209
1587100500000|2020-04-17 05:15:00|19820.6|19811.6|19833.1|19824.1|19848.1|19839.1|19818.1|19809.1|451
1587100800000|2020-04-17 05:20:00|19830.6|19821.6|19840.6|19831.6|19868.1|19859.1|19823.1|19814.1|777
1587101100000|2020-04-17 05:25:00|19838.1|19829.1|19900.6|19891.6|19903.1|19894.1|19838.1|19829.1|789
1587101400000|2020-04-17 05:30:00|19903.1|19894.1|19878.1|19869.1|19913.1|19904.1|19868.1|19859.1|742
1587101700000|2020-04-17 05:35:00|19873.1|19864.1|19858.1|19849.1|19873.1|19864.1|19838.1|19829.1|696
1587102000000|2020-04-17 05:40:00|19855.6|19846.6|19868.1|19859.1|19868.1|19859.1|19843.1|19834.1|536
1587102300000|2020-04-17 05:45:00|19870.6|19861.6|19883.1|19874.1|19893.1|19884.1|19863.1|19854.1|644
1587102600000|2020-04-17 05:50:00|19885.6|19876.6|19860.6|19851.6|19888.1|19879.1|19855.6|19846.6|916
1587102900000|2020-04-17 05:55:00|19863.1|19854.1|19858.1|19849.1|19873.1|19864.1|19838.1|19829.1|3013
1587103200000|2020-04-17 06:00:00|19863.1|19854.1|19803.1|19794.1|19873.1|19864.1|19778.1|19769.1|5245
1587103500000|2020-04-17 06:05:00|19798.1|19789.1|19753.1|19744.1|19833.1|19824.1|19743.1|19734.1|1520
1587103800000|2020-04-17 06:10:00|19758.1|19749.1|19698.1|19689.1|19773.1|19764.1|19698.1|19689.1|842
1587104100000|2020-04-17 06:15:00|19700.6|19691.6|19683.1|19674.1|19713.1|19704.1|19658.1|19649.1|1215
1587104400000|2020-04-17 06:20:00|19680.6|19671.6|19683.1|19674.1|19703.1|19694.1|19663.1|19654.1|802
1587104700000|2020-04-17 06:25:00|19688.1|19679.1|19683.1|19674.1|19698.1|19689.1|19678.1|19669.1|132
1587105000000|2020-04-17 06:30:00|19685.6|19676.6|19670.6|19661.6|19685.6|19676.6|19668.1|19659.1|126
1587105300000|2020-04-17 06:35:00|19668.1|19659.1|19658.1|19649.1|19670.6|19661.6|19643.1|19634.1|186
1587105600000|2020-04-17 06:40:00|19660.6|19651.6|19675.6|19666.6|19675.6|19666.6|19653.1|19644.1|69
1587105900000|2020-04-17 06:45:00|19673.1|19664.1|19688.1|19679.1|19688.1|19679.1|19668.1|19659.1|42
1587106200000|2020-04-17 06:50:00|19685.6|19676.6|19678.1|19669.1|19695.6|19686.6|19670.6|19661.6|139
1587106500000|2020-04-17 06:55:00|19680.6|19671.6|19690.6|19681.6|19698.1|19689.1|19680.6|19671.6|93
1587106800000|2020-04-17 07:00:00|19693.1|19684.1|19680.6|19671.6|19698.1|19689.1|19675.6|19666.6|245
1587107100000|2020-04-17 07:05:00|19683.1|19674.1|19668.1|19659.1|19688.1|19679.1|19668.1|19659.1|73
1587107400000|2020-04-17 07:10:00|19665.6|19656.6|19673.1|19664.1|19683.1|19674.1|19660.6|19651.6|119
1587107700000|2020-04-17 07:15:00|19675.6|19666.6|19698.1|19689.1|19705.6|19696.6|19673.1|19664.1|375
1587108000000|2020-04-17 07:20:00|19693.1|19684.1|19700.6|19691.6|19703.1|19694.1|19678.1|19669.1|149
1587108300000|2020-04-17 07:25:00|19698.1|19689.1|19713.1|19704.1|19720.6|19711.6|19693.1|19684.1|118
1587108600000|2020-04-17 07:30:00|19723.1|19714.1|19665.6|19656.6|19723.1|19714.1|19633.1|19624.1|1245
1587108900000|2020-04-17 07:35:00|19663.1|19654.1|19685.6|19676.6|19693.1|19684.1|19653.1|19644.1|149
1587109200000|2020-04-17 07:40:00|19683.1|19674.1|19620.6|19611.6|19685.6|19676.6|19608.1|19599.1|229
1587109500000|2020-04-17 07:45:00|19623.1|19614.1|19595.6|19586.6|19623.1|19614.1|19578.1|19569.1|220
1587109800000|2020-04-17 07:50:00|19598.1|19589.1|19588.1|19579.1|19613.1|19604.1|19578.1|19569.1|231
1587110100000|2020-04-17 07:55:00|19590.6|19581.6|19600.6|19591.6|19603.1|19594.1|19578.1|19569.1|75
1587110400000|2020-04-17 08:00:00|19598.1|19589.1|19620.6|19611.6|19628.1|19619.1|19593.1|19584.1|107
1587110700000|2020-04-17 08:05:00|19623.1|19614.1|19650.6|19641.6|19653.1|19644.1|19608.1|19599.1|153
1587111000000|2020-04-17 08:10:00|19648.1|19639.1|19625.6|19616.6|19655.6|19646.6|19623.1|19614.1|65
1587111300000|2020-04-17 08:15:00|19628.1|19619.1|19643.1|19634.1|19645.6|19636.6|19613.1|19604.1|109
1587111600000|2020-04-17 08:20:00|19638.1|19629.1|19633.1|19624.1|19653.1|19644.1|19625.6|19616.6|52
1587111900000|2020-04-17 08:25:00|19635.6|19626.6|19615.6|19606.6|19638.1|19629.1|19608.1|19599.1|100
1587112200000|2020-04-17 08:30:00|19613.1|19604.1|19623.1|19614.1|19623.1|19614.1|19603.1|19594.1|78
1587112500000|2020-04-17 08:35:00|19620.6|19611.6|19623.1|19614.1|19638.1|19629.1|19613.1|19604.1|353
1587112800000|2020-04-17 08:40:00|19618.1|19609.1|19643.1|19634.1|19643.1|19634.1|19618.1|19609.1|234
1587113100000|2020-04-17 08:45:00|19645.6|19636.6|19645.6|19636.6|19658.1|19649.1|19638.1|19629.1|139
1587113400000|2020-04-17 08:50:00|19648.1|19639.1|19635.6|19626.6|19653.1|19644.1|19630.6|19621.6|32
1587113700000|2020-04-17 08:55:00|19633.1|19624.1|19618.1|19609.1|19638.1|19629.1|19613.1|19604.1|15
1587114000000|2020-04-17 09:00:00|19615.6|19606.6|19640.6|19631.6|19640.6|19631.6|19613.1|19604.1|34
1587114300000|2020-04-17 09:05:00|19643.1|19634.1|19630.6|19621.6|19645.6|19636.6|19625.6|19616.6|80
1587114600000|2020-04-17 09:10:00|19633.1|19624.1|19640.6|19631.6|19660.6|19651.6|19633.1|19624.1|61
1587114900000|2020-04-17 09:15:00|19638.1|19629.1|19630.6|19621.6|19643.1|19634.1|19625.6|19616.6|43
1587115200000|2020-04-17 09:20:00|19633.1|19624.1|19620.6|19611.6|19645.6|19636.6|19620.6|19611.6|31
1587115500000|2020-04-17 09:25:00|19618.1|19609.1|19590.6|19581.6|19620.6|19611.6|19588.1|19579.1|96
1587115800000|2020-04-17 09:30:00|19593.1|19584.1|19588.1|19579.1|19595.6|19586.6|19558.1|19549.1|114
1587116100000|2020-04-17 09:35:00|19590.6|19581.6|19608.1|19599.1|19613.1|19604.1|19580.6|19571.6|29
1587116400000|2020-04-17 09:40:00|19610.6|19601.6|19610.6|19601.6|19625.6|19616.6|19608.1|19599.1|257
1587116700000|2020-04-17 09:45:00|19613.1|19604.1|19643.1|19634.1|19643.1|19634.1|19603.1|19594.1|158
1587117000000|2020-04-17 09:50:00|19645.6|19636.6|19663.1|19654.1|19698.1|19689.1|19645.6|19636.6|256
1587117300000|2020-04-17 09:55:00|19665.6|19656.6|19650.6|19641.6|19673.1|19664.1|19638.1|19629.1|127
1587117600000|2020-04-17 10:00:00|19648.1|19639.1|19643.1|19634.1|19668.1|19659.1|19638.1|19629.1|58
1587117900000|2020-04-17 10:05:00|19645.6|19636.6|19650.6|19641.6|19658.1|19649.1|19633.1|19624.1|99
1587118200000|2020-04-17 10:10:00|19653.1|19644.1|19660.6|19651.6|19668.1|19659.1|19650.6|19641.6|78
1587118500000|2020-04-17 10:15:00|19663.1|19654.1|19693.1|19684.1|19693.1|19684.1|19648.1|19639.1|108
1587118800000|2020-04-17 10:20:00|19695.6|19686.6|19693.1|19684.1|19708.1|19699.1|19678.1|19669.1|151
1587119100000|2020-04-17 10:25:00|19695.6|19686.6|19685.6|19676.6|19703.1|19694.1|19675.6|19666.6|21
1587119400000|2020-04-17 10:30:00|19683.1|19674.1|19690.6|19681.6|19693.1|19684.1|19673.1|19664.1|27
1587119700000|2020-04-17 10:35:00|19688.1|19679.1|19695.6|19686.6|19703.1|19694.1|19678.1|19669.1|179
1587120000000|2020-04-17 10:40:00|19693.1|19684.1|19683.1|19674.1|19695.6|19686.6|19678.1|19669.1|19
1587120300000|2020-04-17 10:45:00|19680.6|19671.6|19688.1|19679.1|19688.1|19679.1|19665.6|19656.6|48
1587120600000|2020-04-17 10:50:00|19690.6|19681.6|19693.1|19684.1|19698.1|19689.1|19680.6|19671.6|22
1587120900000|2020-04-17 10:55:00|19695.6|19686.6|19698.1|19689.1|19700.6|19691.6|19685.6|19676.6|30
1587121200000|2020-04-17 11:00:00|19700.6|19691.6|19708.1|19699.1|19713.1|19704.1|19688.1|19679.1|49
1587121500000|2020-04-17 11:05:00|19705.6|19696.6|19695.6|19686.6|19715.6|19706.6|19693.1|19684.1|92
1587121800000|2020-04-17 11:10:00|19693.1|19684.1|19673.1|19664.1|19695.6|19686.6|19668.1|19659.1|228
1587122100000|2020-04-17 11:15:00|19675.6|19666.6|19660.6|19651.6|19678.1|19669.1|19658.1|19649.1|20
1587122400000|2020-04-17 11:20:00|19663.1|19654.1|19660.6|19651.6|19678.1|19669.1|19658.1|19649.1|27
1587122700000|2020-04-17 11:25:00|19663.1|19654.1|19670.6|19661.6|19678.1|19669.1|19658.1|19649.1|39
1587123000000|2020-04-17 11:30:00|19668.1|19659.1|19633.1|19624.1|19673.1|19664.1|19628.1|19619.1|115
1587123300000|2020-04-17 11:35:00|19635.6|19626.6|19645.6|19636.6|19650.6|19641.6|19633.1|19624.1|60
1587123600000|2020-04-17 11:40:00|19648.1|19639.1|19643.1|19634.1|19648.1|19639.1|19628.1|19619.1|18
1587123900000|2020-04-17 11:45:00|19640.6|19631.6|19658.1|19649.1|19665.6|19656.6|19640.6|19631.6|35
1587124200000|2020-04-17 11:50:00|19653.1|19644.1|19660.6|19651.6|19665.6|19656.6|19653.1|19644.1|32
1587124500000|2020-04-17 11:55:00|19663.1|19654.1|19643.1|19634.1|19663.1|19654.1|19643.1|19634.1|29
1587124800000|2020-04-17 12:00:00|19640.6|19631.6|19635.6|19626.6|19658.1|19649.1|19630.6|19621.6|62
1587125100000|2020-04-17 12:05:00|19638.1|19629.1|19653.1|19644.1|19653.1|19644.1|19635.6|19626.6|63
1587125400000|2020-04-17 12:10:00|19650.6|19641.6|19653.1|19644.1|19660.6|19651.6|19643.1|19634.1|43
1587125700000|2020-04-17 12:15:00|19650.6|19641.6|19638.1|19629.1|19653.1|19644.1|19628.1|19619.1|55
1587126000000|2020-04-17 12:20:00|19635.6|19626.6|19630.6|19621.6|19638.1|19629.1|19620.6|19611.6|51
1587126300000|2020-04-17 12:25:00|19628.1|19619.1|19618.1|19609.1|19635.6|19626.6|19618.1|19609.1|38
1587126600000|2020-04-17 12:30:00|19615.6|19606.6|19613.1|19604.1|19630.6|19621.6|19610.6|19601.6|72
1587126900000|2020-04-17 12:35:00|19615.6|19606.6|19605.6|19596.6|19623.1|19614.1|19598.1|19589.1|102
1587127200000|2020-04-17 12:40:00|19603.1|19594.1|19603.1|19594.1|19620.6|19611.6|19600.6|19591.6|22
1587127500000|2020-04-17 12:45:00|19600.6|19591.6|19610.6|19601.6|19618.1|19609.1|19593.1|19584.1|154
1587127800000|2020-04-17 12:50:00|19613.1|19604.1|19603.1|19594.1|19613.1|19604.1|19593.1|19584.1|44
1587128100000|2020-04-17 12:55:00|19613.1|19604.1|19618.1|19609.1|19623.1|19614.1|19605.6|19596.6|76
1587128400000|2020-04-17 13:00:00|19620.6|19611.6|19605.6|19596.6|19633.1|19624.1|19600.6|19591.6|60
1587128700000|2020-04-17 13:05:00|19603.1|19594.1|19590.6|19581.6|19610.6|19601.6|19583.1|19574.1|51
1587129000000|2020-04-17 13:10:00|19593.1|19584.1|19593.1|19584.1|19593.1|19584.1|19580.6|19571.6|54
1587129300000|2020-04-17 13:15:00|19590.6|19581.6|19580.6|19571.6|19595.6|19586.6|19578.1|19569.1|58
1587129600000|2020-04-17 13:20:00|19578.1|19569.1|19568.1|19559.1|19585.6|19576.6|19553.1|19544.1|113
1587129900000|2020-04-17 13:25:00|19570.6|19561.6|19568.1|19559.1|19573.1|19564.1|19548.1|19539.1|148
1587130200000|2020-04-17 13:30:00|19563.1|19554.1|19548.1|19539.1|19578.1|19569.1|19523.1|19514.1|268
1587130500000|2020-04-17 13:35:00|19545.6|19536.6|19508.1|19499.1|19548.1|19539.1|19478.1|19469.1|431
1587130800000|2020-04-17 13:40:00|19510.6|19501.6|19498.1|19489.1|19510.6|19501.6|19478.1|19469.1|147
1587131100000|2020-04-17 13:45:00|19500.6|19491.6|19485.6|19476.6|19508.1|19499.1|19483.1|19474.1|167
1587131400000|2020-04-17 13:50:00|19488.1|19479.1|19478.1|19469.1|19493.1|19484.1|19460.6|19451.6|239
1587131700000|2020-04-17 13:55:00|19480.6|19471.6|19503.1|19494.1|19508.1|19499.1|19480.6|19471.6|139
1587132000000|2020-04-17 14:00:00|19500.6|19491.6|19493.1|19484.1|19518.1|19509.1|19488.1|19479.1|123
1587132300000|2020-04-17 14:05:00|19495.6|19486.6|19523.1|19514.1|19528.1|19519.1|19495.6|19486.6|133
1587132600000|2020-04-17 14:10:00|19525.6|19516.6|19460.6|19451.6|19528.1|19519.1|19455.6|19446.6|162
1587132900000|2020-04-17 14:15:00|19463.1|19454.1|19398.1|19389.1|19463.1|19454.1|19373.1|19364.1|667
1587133200000|2020-04-17 14:20:00|19395.6|19386.6|19400.6|19391.6|19410.6|19401.6|19375.6|19366.6|120
1587133500000|2020-04-17 14:25:00|19403.1|19394.1|19395.6|19386.6|19418.1|19409.1|19393.1|19384.1|162
1587133800000|2020-04-17 14:30:00|19398.1|19389.1|19378.1|19369.1|19408.1|19399.1|19378.1|19369.1|110
1587134100000|2020-04-17 14:35:00|19375.6|19366.6|19408.1|19399.1|19408.1|19399.1|19373.1|19364.1|107
1587134400000|2020-04-17 14:40:00|19405.6|19396.6|19403.1|19394.1|19428.1|19419.1|19395.6|19386.6|80
1587134700000|2020-04-17 14:45:00|19400.6|19391.6|19378.1|19369.1|19405.6|19396.6|19375.6|19366.6|152
1587135000000|2020-04-17 14:50:00|19375.6|19366.6|19413.1|19404.1|19415.6|19406.6|19375.6|19366.6|163
1587135300000|2020-04-17 14:55:00|19410.6|19401.6|19415.6|19406.6|19435.6|19426.6|19408.1|19399.1|161
1587135600000|2020-04-17 15:00:00|19413.1|19404.1|19428.1|19419.1|19445.6|19436.6|19405.6|19396.6|308
1587135900000|2020-04-17 15:05:00|19425.6|19416.6|19430.6|19421.6|19438.1|19429.1|19415.6|19406.6|88
1587136200000|2020-04-17 15:10:00|19428.1|19419.1|19423.1|19414.1|19438.1|19429.1|19400.6|19391.6|126
1587136500000|2020-04-17 15:15:00|19418.1|19409.1|19408.1|19399.1|19428.1|19419.1|19388.1|19379.1|89
1587136800000|2020-04-17 15:20:00|19410.6|19401.6|19408.1|19399.1|19418.1|19409.1|19383.1|19374.1|126
1587137100000|2020-04-17 15:25:00|19405.6|19396.6|19403.1|19394.1|19423.1|19414.1|19380.6|19371.6|188
1587137400000|2020-04-17 15:30:00|19400.6|19391.6|19420.6|19411.6|19423.1|19414.1|19385.6|19376.6|217
1587137700000|2020-04-17 15:35:00|19423.1|19414.1|19423.1|19414.1|19438.1|19429.1|19415.6|19406.6|133
1587138000000|2020-04-17 15:40:00|19425.6|19416.6|19430.6|19421.6|19445.6|19436.6|19418.1|19409.1|86
1587138300000|2020-04-17 15:45:00|19433.1|19424.1|19440.6|19431.6|19445.6|19436.6|19428.1|19419.1|113
1587138600000|2020-04-17 15:50:00|19438.1|19429.1|19440.6|19431.6|19453.1|19444.1|19418.1|19409.1|75
1587138900000|2020-04-17 15:55:00|19438.1|19429.1|19430.6|19421.6|19448.1|19439.1|19420.6|19411.6|43
1587139200000|2020-04-17 16:00:00|19428.1|19419.1|19408.1|19399.1|19433.1|19424.1|19408.1|19399.1|87
1587139500000|2020-04-17 16:05:00|19410.6|19401.6|19405.6|19396.6|19428.1|19419.1|19403.1|19394.1|37
1587139800000|2020-04-17 16:10:00|19403.1|19394.1|19418.1|19409.1|19423.1|19414.1|19398.1|19389.1|37
1587140100000|2020-04-17 16:15:00|19420.6|19411.6|19440.6|19431.6|19443.1|19434.1|19415.6|19406.6|44
1587140400000|2020-04-17 16:20:00|19438.1|19429.1|19418.1|19409.1|19443.1|19434.1|19413.1|19404.1|39
1587140700000|2020-04-17 16:25:00|19415.6|19406.6|19423.1|19414.1|19433.1|19424.1|19413.1|19404.1|66
1587141000000|2020-04-17 16:30:00|19425.6|19416.6|19443.1|19434.1|19443.1|19434.1|19423.1|19414.1|49
1587141300000|2020-04-17 16:35:00|19440.6|19431.6|19450.6|19441.6|19458.1|19449.1|19435.6|19426.6|81
1587141600000|2020-04-17 16:40:00|19448.1|19439.1|19458.1|19449.1|19468.1|19459.1|19445.6|19436.6|107
1587141900000|2020-04-17 16:45:00|19460.6|19451.6|19473.1|19464.1|19473.1|19464.1|19448.1|19439.1|92
1587142200000|2020-04-17 16:50:00|19475.6|19466.6|19468.1|19459.1|19475.6|19466.6|19463.1|19454.1|66
1587142500000|2020-04-17 16:55:00|19463.1|19454.1|19450.6|19441.6|19468.1|19459.1|19443.1|19434.1|80
1587142800000|2020-04-17 17:00:00|19448.1|19439.1|19443.1|19434.1|19463.1|19454.1|19440.6|19431.6|63
1587143100000|2020-04-17 17:05:00|19440.6|19431.6|19458.1|19449.1|19458.1|19449.1|19435.6|19426.6|40
1587143400000|2020-04-17 17:10:00|19455.6|19446.6|19453.1|19444.1|19463.1|19454.1|19448.1|19439.1|185
1587143700000|2020-04-17 17:15:00|19450.6|19441.6|19463.1|19454.1|19468.1|19459.1|19445.6|19436.6|113
1587144000000|2020-04-17 17:20:00|19460.6|19451.6|19440.6|19431.6|19463.1|19454.1|19433.1|19424.1|73
1587144300000|2020-04-17 17:25:00|19443.1|19434.1|19443.1|19434.1|19463.1|19454.1|19438.1|19429.1|124
1587144600000|2020-04-17 17:30:00|19445.6|19436.6|19443.1|19434.1|19453.1|19444.1|19438.1|19429.1|105
1587144900000|2020-04-17 17:35:00|19445.6|19436.6|19458.1|19449.1|19463.1|19454.1|19443.1|19434.1|93
1587145200000|2020-04-17 17:40:00|19455.6|19446.6|19455.6|19446.6|19460.6|19451.6|19448.1|19439.1|36
1587145500000|2020-04-17 17:45:00|19453.1|19444.1|19433.1|19424.1|19455.6|19446.6|19433.1|19424.1|65
1587145800000|2020-04-17 17:50:00|19430.6|19421.6|19433.1|19424.1|19440.6|19431.6|19425.6|19416.6|43
1587146100000|2020-04-17 17:55:00|19430.6|19421.6|19443.1|19434.1|19448.1|19439.1|19430.6|19421.6|77
1587146400000|2020-04-17 18:00:00|19440.6|19431.6|19428.1|19419.1|19443.1|19434.1|19425.6|19416.6|54
1587146700000|2020-04-17 18:05:00|19425.6|19416.6|19435.6|19426.6|19440.6|19431.6|19425.6|19416.6|55
1587147000000|2020-04-17 18:10:00|19433.1|19424.1|19428.1|19419.1|19443.1|19434.1|19423.1|19414.1|54
1587147300000|2020-04-17 18:15:00|19430.6|19421.6|19433.1|19424.1|19433.1|19424.1|19423.1|19414.1|60
1587147600000|2020-04-17 18:20:00|19430.6|19421.6|19433.1|19424.1|19448.1|19439.1|19428.1|19419.1|64
1587147900000|2020-04-17 18:25:00|19430.6|19421.6|19420.6|19411.6|19443.1|19434.1|19418.1|19409.1|77
1587148200000|2020-04-17 18:30:00|19418.1|19409.1|19408.1|19399.1|19418.1|19409.1|19398.1|19389.1|112
1587148500000|2020-04-17 18:35:00|19405.6|19396.6|19400.6|19391.6|19408.1|19399.1|19393.1|19384.1|81
1587148800000|2020-04-17 18:40:00|19398.1|19389.1|19408.1|19399.1|19413.1|19404.1|19390.6|19381.6|92
1587149100000|2020-04-17 18:45:00|19410.6|19401.6|19418.1|19409.1|19423.1|19414.1|19408.1|19399.1|38
1587149400000|2020-04-17 18:50:00|19423.1|19414.1|19413.1|19404.1|19423.1|19414.1|19408.1|19399.1|41
1587149700000|2020-04-17 18:55:00|19415.6|19406.6|19438.1|19429.1|19438.1|19429.1|19413.1|19404.1|63
1587150000000|2020-04-17 19:00:00|19435.6|19426.6|19445.6|19436.6|19448.1|19439.1|19428.1|19419.1|82
1587150300000|2020-04-17 19:05:00|19443.1|19434.1|19458.1|19449.1|19458.1|19449.1|19443.1|19434.1|72
1587150600000|2020-04-17 19:10:00|19455.6|19446.6|19458.1|19449.1|19463.1|19454.1|19443.1|19434.1|80
1587150900000|2020-04-17 19:15:00|19463.1|19454.1|19483.1|19474.1|19485.6|19476.6|19460.6|19451.6|135
1587151200000|2020-04-17 19:20:00|19478.1|19469.1|19473.1|19464.1|19480.6|19471.6|19468.1|19459.1|74
1587151500000|2020-04-17 19:25:00|19478.1|19469.1|19488.1|19479.1|19493.1|19484.1|19478.1|19469.1|98
1587151800000|2020-04-17 19:30:00|19493.1|19484.1|19498.1|19489.1|19510.6|19501.6|19490.6|19481.6|155
1587152100000|2020-04-17 19:35:00|19500.6|19491.6|19523.1|19514.1|19523.1|19514.1|19495.6|19486.6|182
1587152400000|2020-04-17 19:40:00|19525.6|19516.6|19518.1|19509.1|19533.1|19524.1|19508.1|19499.1|100
1587152700000|2020-04-17 19:45:00|19520.6|19511.6|19533.1|19524.1|19535.6|19526.6|19515.6|19506.6|138
1587153000000|2020-04-17 19:50:00|19538.1|19529.1|19568.1|19559.1|19573.1|19564.1|19538.1|19529.1|438
1587153300000|2020-04-17 19:55:00|19565.6|19556.6|19583.1|19574.1|19583.1|19574.1|19548.1|19539.1|416
1587153600000|2020-04-17 20:00:00|19578.1|19569.1|19578.1|19569.1|19583.1|19574.1|19558.1|19549.1|209
1587153900000|2020-04-17 20:05:00|19580.6|19571.6|19590.6|19581.6|19593.1|19584.1|19573.1|19564.1|26
1587154200000|2020-04-17 20:10:00|19593.1|19584.1|19603.1|19594.1|19613.1|19604.1|19588.1|19579.1|44
1587154500000|2020-04-17 20:15:00|19607.1|19590.1|19604.6|19587.6|19612.1|19595.1|19602.1|19585.1|42
1587154800000|2020-04-17 20:20:00|19607.1|19590.1|19612.1|19595.1|19612.1|19595.1|19604.6|19587.6|12
1587155100000|2020-04-17 20:25:00|19609.6|19592.6|19594.6|19577.6|19612.1|19595.1|19582.1|19565.1|82
1587155400000|2020-04-17 20:30:00|19597.1|19580.1|19604.6|19587.6|19617.1|19600.1|19597.1|19580.1|23
1587155700000|2020-04-17 20:35:00|19602.1|19585.1|19602.1|19585.1|19607.1|19590.1|19602.1|19585.1|2
1587156000000|2020-04-17 20:40:00|19599.6|19582.6|19597.1|19580.1|19599.6|19582.6|19597.1|19580.1|1
1587156300000|2020-04-17 20:45:00|19599.6|19582.6|19589.6|19572.6|19602.1|19585.1|19587.1|19570.1|22
1587156600000|2020-04-17 20:50:00|19584.6|19567.6|19594.6|19577.6|19597.1|19580.1|19582.1|19565.1|13
1587156900000|2020-04-17 20:55:00|19597.1|19580.1|19593.6|19561.6|19598.3|19580.1|19582.1|19560|20
1587333600000|2020-04-19 22:00:00|19562.1|19545.1|19489.6|19472.6|19562.1|19545.1|19489.6|19472.6|121
1587333900000|2020-04-19 22:05:00|19487.1|19470.1|19514.6|19497.6|19514.6|19497.6|19477.1|19460.1|35
1587334200000|2020-04-19 22:10:00|19517.1|19500.1|19499.6|19482.6|19517.1|19500.1|19494.6|19477.6|46
1587334500000|2020-04-19 22:15:00|19497.1|19480.1|19487.1|19470.1|19502.1|19485.1|19484.6|19467.6|4
1587334800000|2020-04-19 22:20:00|19489.6|19472.6|19454.6|19437.6|19489.6|19472.6|19444.6|19427.6|40
1587335100000|2020-04-19 22:25:00|19464.6|19447.6|19484.6|19467.6|19489.6|19472.6|19459.6|19442.6|30
1587335400000|2020-04-19 22:30:00|19482.1|19465.1|19489.6|19472.6|19497.1|19480.1|19474.6|19457.6|29
1587335700000|2020-04-19 22:35:00|19492.1|19475.1|19472.1|19455.1|19492.1|19475.1|19469.6|19452.6|8
1587336000000|2020-04-19 22:40:00|19469.6|19452.6|19477.1|19460.1|19487.1|19470.1|19467.1|19450.1|17
1587336300000|2020-04-19 22:45:00|19479.6|19462.6|19492.1|19475.1|19497.1|19480.1|19477.1|19460.1|9
1587336600000|2020-04-19 22:50:00|19494.6|19477.6|19507.1|19490.1|19507.1|19490.1|19494.6|19477.6|10
1587336900000|2020-04-19 22:55:00|19504.6|19487.6|19514.6|19497.6|19517.1|19500.1|19497.1|19480.1|11
1587337200000|2020-04-19 23:00:00|19517.1|19500.1|19499.6|19482.6|19524.6|19507.6|19494.6|19477.6|18
1587337500000|2020-04-19 23:05:00|19497.1|19480.1|19522.1|19505.1|19522.1|19505.1|19489.6|19472.6|40
1587337800000|2020-04-19 23:10:00|19524.6|19507.6|19529.6|19512.6|19534.6|19517.6|19514.6|19497.6|26
1587338100000|2020-04-19 23:15:00|19532.1|19515.1|19542.1|19525.1|19542.1|19525.1|19529.6|19512.6|17
1587338400000|2020-04-19 23:20:00|19549.6|19532.6|19557.1|19540.1|19557.1|19540.1|19544.6|19527.6|22
1587338700000|2020-04-19 23:25:00|19552.1|19535.1|19542.1|19525.1|19562.1|19545.1|19537.1|19520.1|62
1587339000000|2020-04-19 23:30:00|19544.6|19527.6|19578.1|19569.1|19583.1|19574.1|19535.6|19525.1|23887
1587339300000|2020-04-19 23:35:00|19580.6|19571.6|19578.1|19569.1|19588.1|19579.1|19563.1|19554.1|143
1587339600000|2020-04-19 23:40:00|19580.6|19571.6|19545.6|19536.6|19583.1|19574.1|19535.6|19526.6|411
1587339900000|2020-04-19 23:45:00|19543.1|19534.1|19573.1|19564.1|19575.6|19566.6|19538.1|19529.1|408
1587340200000|2020-04-19 23:50:00|19575.6|19566.6|19538.1|19529.1|19575.6|19566.6|19538.1|19529.1|314
1587340500000|2020-04-19 23:55:00|19540.6|19531.6|19563.1|19554.1|19563.1|19554.1|19533.1|19524.1|360
1587340800000|2020-04-20 00:00:00|19565.6|19556.6|19598.1|19589.1|19643.1|19634.1|19565.6|19556.6|2156
1587341100000|2020-04-20 00:05:00|19595.6|19586.6|19623.1|19614.1|19628.1|19619.1|19583.1|19574.1|767
1587341400000|2020-04-20 00:10:00|19625.6|19616.6|19668.1|19659.1|19673.1|19664.1|19595.6|19586.6|736
1587341700000|2020-04-20 00:15:00|19665.6|19656.6|19663.1|19654.1|19698.1|19689.1|19643.1|19634.1|878
1587342000000|2020-04-20 00:20:00|19665.6|19656.6|19660.6|19651.6|19683.1|19674.1|19643.1|19634.1|601
1587342300000|2020-04-20 00:25:00|19663.1|19654.1|19693.1|19684.1|19698.1|19689.1|19653.1|19644.1|776
1587342600000|2020-04-20 00:30:00|19698.1|19689.1|19728.1|19719.1|19738.1|19729.1|19693.1|19684.1|659
1587342900000|2020-04-20 00:35:00|19730.6|19721.6|19740.6|19731.6|19755.6|19746.6|19728.1|19719.1|569
1587343200000|2020-04-20 00:40:00|19743.1|19734.1|19718.2|19709.2|19743.1|19734.1|19708.2|19699.2|363
1587343500000|2020-04-20 00:45:00|19720.7|19711.7|19743.2|19734.2|19770.7|19761.7|19708.2|19699.2|1098
1587343800000|2020-04-20 00:50:00|19738.2|19729.2|19743.2|19734.2|19748.2|19739.2|19723.2|19714.2|674
1587344100000|2020-04-20 00:55:00|19738.2|19729.2|19740.7|19731.7|19773.2|19764.2|19728.2|19719.2|638
1587344400000|2020-04-20 01:00:00|19743.2|19734.2|19690.7|19681.7|19743.2|19734.2|19688.2|19679.2|688
1587344700000|2020-04-20 01:05:00|19688.2|19679.2|19690.7|19681.7|19700.7|19691.7|19670.7|19661.7|712
1587345000000|2020-04-20 01:10:00|19693.2|19684.2|19683.2|19674.2|19693.2|19684.2|19668.2|19659.2|787
1587345300000|2020-04-20 01:15:00|19685.7|19676.7|19708.2|19699.2|19713.2|19704.2|19668.2|19659.2|511
1587345600000|2020-04-20 01:20:00|19710.7|19701.7|19688.2|19679.2|19713.2|19704.2|19678.2|19669.2|409
1587345900000|2020-04-20 01:25:00|19693.2|19684.2|19690.7|19681.7|19703.2|19694.2|19683.2|19674.2|397
1587346200000|2020-04-20 01:30:00|19693.2|19684.2|19673.2|19664.2|19703.2|19694.2|19668.2|19659.2|516
1587346500000|2020-04-20 01:35:00|19675.7|19666.7|19668.2|19659.2|19675.7|19666.7|19645.7|19636.7|602
1587346800000|2020-04-20 01:40:00|19665.7|19656.7|19648.2|19639.2|19668.2|19659.2|19633.2|19624.2|363
1587347100000|2020-04-20 01:45:00|19650.7|19641.7|19683.2|19674.2|19688.2|19679.2|19650.7|19641.7|317
1587347400000|2020-04-20 01:50:00|19678.2|19669.2|19688.2|19679.2|19688.2|19679.2|19673.2|19664.2|138
1587347700000|2020-04-20 01:55:00|19685.7|19676.7|19688.2|19679.2|19698.2|19689.2|19678.2|19669.2|173
1587348000000|2020-04-20 02:00:00|19690.7|19681.7|19703.2|19694.2|19703.2|19694.2|19688.2|19679.2|340
1587348300000|2020-04-20 02:05:00|19708.2|19699.2|19698.2|19689.2|19723.2|19714.2|19693.2|19684.2|587
1587348600000|2020-04-20 02:10:00|19700.7|19691.7|19698.2|19689.2|19703.2|19694.2|19683.2|19674.2|354
1587348900000|2020-04-20 02:15:00|19703.2|19694.2|19703.2|19694.2|19713.2|19704.2|19693.2|19684.2|261
1587349200000|2020-04-20 02:20:00|19700.7|19691.7|19688.2|19679.2|19703.2|19694.2|19688.2|19679.2|221
1587349500000|2020-04-20 02:25:00|19690.7|19681.7|19693.2|19684.2|19705.7|19696.7|19688.2|19679.2|336
1587349800000|2020-04-20 02:30:00|19690.7|19681.7|19658.2|19649.2|19690.7|19681.7|19648.2|19639.2|502
1587350100000|2020-04-20 02:35:00|19663.2|19654.2|19648.2|19639.2|19668.2|19659.2|19643.2|19634.2|166
1587350400000|2020-04-20 02:40:00|19645.7|19636.7|19658.2|19649.2|19668.2|19659.2|19638.2|19629.2|341
1587350700000|2020-04-20 02:45:00|19660.7|19651.7|19623.2|19614.2|19663.2|19654.2|19623.2|19614.2|361
1587351000000|2020-04-20 02:50:00|19625.7|19616.7|19658.2|19649.2|19665.7|19656.7|19623.2|19614.2|225
1587351300000|2020-04-20 02:55:00|19655.7|19646.7|19660.7|19651.7|19663.2|19654.2|19650.7|19641.7|130
1587351600000|2020-04-20 03:00:00|19658.2|19649.2|19663.2|19654.2|19670.7|19661.7|19650.7|19641.7|144
1587351900000|2020-04-20 03:05:00|19660.7|19651.7|19658.2|19649.2|19663.2|19654.2|19648.2|19639.2|53
1587352200000|2020-04-20 03:10:00|19660.7|19651.7|19658.2|19649.2|19663.2|19654.2|19648.2|19639.2|72
1587352500000|2020-04-20 03:15:00|19660.7|19651.7|19688.2|19679.2|19688.2|19679.2|19658.2|19649.2|175
1587352800000|2020-04-20 03:20:00|19685.7|19676.7|19675.7|19666.7|19703.2|19694.2|19673.2|19664.2|236
1587353100000|2020-04-20 03:25:00|19678.2|19669.2|19668.2|19659.2|19688.2|19679.2|19668.2|19659.2|195
1587353400000|2020-04-20 03:30:00|19670.7|19661.7|19663.2|19654.2|19703.2|19694.2|19658.2|19649.2|491
1587353700000|2020-04-20 03:35:00|19660.7|19651.7|19655.7|19646.7|19668.2|19659.2|19653.2|19644.2|220
1587354000000|2020-04-20 03:40:00|19653.2|19644.2|19663.2|19654.2|19668.2|19659.2|19648.2|19639.2|110
1587354300000|2020-04-20 03:45:00|19658.2|19649.2|19648.2|19639.2|19668.2|19659.2|19643.2|19634.2|204
1587354600000|2020-04-20 03:50:00|19645.7|19636.7|19678.2|19669.2|19678.2|19669.2|19643.2|19634.2|229
1587354900000|2020-04-20 03:55:00|19673.2|19664.2|19703.2|19694.2|19703.2|19694.2|19673.2|19664.2|237
1587355200000|2020-04-20 04:00:00|19700.7|19691.7|19688.2|19679.2|19703.2|19694.2|19688.2|19679.2|202
1587355500000|2020-04-20 04:05:00|19683.2|19674.2|19728.2|19719.2|19733.2|19724.2|19683.2|19674.2|356
1587355800000|2020-04-20 04:10:00|19730.7|19721.7|19730.7|19721.7|19738.2|19729.2|19723.2|19714.2|290
1587356100000|2020-04-20 04:15:00|19728.2|19719.2|19713.2|19704.2|19733.2|19724.2|19700.7|19691.7|294
1587356400000|2020-04-20 04:20:00|19710.7|19701.7|19713.2|19704.2|19718.2|19709.2|19708.2|19699.2|133
1587356700000|2020-04-20 04:25:00|19710.7|19701.7|19698.2|19689.2|19710.7|19701.7|19690.7|19681.7|290
1587357000000|2020-04-20 04:30:00|19700.7|19691.7|19713.2|19704.2|19718.2|19709.2|19698.2|19689.2|146
1587357300000|2020-04-20 04:35:00|19710.7|19701.7|19713.2|19704.2|19718.2|19709.2|19703.2|19694.2|144
1587357600000|2020-04-20 04:40:00|19715.7|19706.7|19705.7|19696.7|19715.7|19706.7|19703.2|19694.2|148
1587357900000|2020-04-20 04:45:00|19703.2|19694.2|19693.2|19684.2|19708.2|19699.2|19693.2|19684.2|192
1587358200000|2020-04-20 04:50:00|19695.7|19686.7|19688.2|19679.2|19710.7|19701.7|19683.2|19674.2|291
1587358500000|2020-04-20 04:55:00|19693.2|19684.2|19683.2|19674.2|19700.7|19691.7|19678.2|19669.2|211
1587358800000|2020-04-20 05:00:00|19678.2|19669.2|19673.2|19664.2|19688.2|19679.2|19673.2|19664.2|338
1587359100000|2020-04-20 05:05:00|19668.2|19659.2|19663.2|19654.2|19673.2|19664.2|19653.2|19644.2|377
1587359400000|2020-04-20 05:10:00|19658.2|19649.2|19633.2|19624.2|19673.2|19664.2|19628.2|19619.2|578
1587359700000|2020-04-20 05:15:00|19628.2|19619.2|19653.2|19644.2|19653.2|19644.2|19623.2|19614.2|372
1587360000000|2020-04-20 05:20:00|19650.7|19641.7|19658.2|19649.2|19668.2|19659.2|19648.2|19639.2|261
1587360300000|2020-04-20 05:25:00|19660.7|19651.7|19668.2|19659.2|19670.7|19661.7|19653.2|19644.2|246
1587360600000|2020-04-20 05:30:00|19670.7|19661.7|19663.2|19654.2|19685.7|19676.7|19663.2|19654.2|440
1587360900000|2020-04-20 05:35:00|19668.2|19659.2|19633.2|19624.2|19668.2|19659.2|19628.2|19619.2|419
1587361200000|2020-04-20 05:40:00|19635.7|19626.7|19623.2|19614.2|19643.2|19634.2|19613.2|19604.2|417
1587361500000|2020-04-20 05:45:00|19620.7|19611.7|19643.2|19634.2|19648.2|19639.2|19618.2|19609.2|411
1587361800000|2020-04-20 05:50:00|19640.7|19631.7|19623.2|19614.2|19645.7|19636.7|19615.7|19606.7|376
1587362100000|2020-04-20 05:55:00|19620.7|19611.7|19655.7|19646.7|19658.2|19649.2|19613.2|19604.2|1369
1587362400000|2020-04-20 06:00:00|19643.2|19634.2|19618.2|19609.2|19688.2|19679.2|19618.2|19609.2|2713
1587362700000|2020-04-20 06:05:00|19615.7|19606.7|19618.2|19609.2|19628.2|19619.2|19588.2|19579.2|1451
1587363000000|2020-04-20 06:10:00|19620.7|19611.7|19653.2|19644.2|19658.2|19649.2|19620.7|19611.7|583
1587363300000|2020-04-20 06:15:00|19648.2|19639.2|19658.2|19649.2|19663.2|19654.2|19643.2|19634.2|216
1587363600000|2020-04-20 06:20:00|19653.2|19644.2|19658.2|19649.2|19663.2|19654.2|19643.2|19634.2|178
1587363900000|2020-04-20 06:25:00|19655.7|19646.7|19658.2|19649.2|19663.2|19654.2|19643.2|19634.2|46
1587364200000|2020-04-20 06:30:00|19653.2|19644.2|19633.2|19624.2|19653.2|19644.2|19628.2|19619.2|42
1587364500000|2020-04-20 06:35:00|19628.2|19619.2|19643.2|19634.2|19648.2|19639.2|19628.2|19619.2|24
1587364800000|2020-04-20 06:40:00|19648.2|19639.2|19633.2|19624.2|19648.2|19639.2|19633.2|19624.2|30
1587365100000|2020-04-20 06:45:00|19628.2|19619.2|19643.2|19634.2|19648.2|19639.2|19628.2|19619.2|67
1587365400000|2020-04-20 06:50:00|19645.7|19636.7|19643.2|19634.2|19648.2|19639.2|19633.2|19624.2|15
1587365700000|2020-04-20 06:55:00|19645.7|19636.7|19658.2|19649.2|19668.2|19659.2|19638.2|19629.2|35
1587366000000|2020-04-20 07:00:00|19660.7|19651.7|19620.7|19611.7|19668.2|19659.2|19618.2|19609.2|176
1587366300000|2020-04-20 07:05:00|19623.2|19614.2|19608.2|19599.2|19633.2|19624.2|19608.2|19599.2|88
1587366600000|2020-04-20 07:10:00|19610.7|19601.7|19578.2|19569.2|19623.2|19614.2|19570.7|19561.7|125
1587366900000|2020-04-20 07:15:00|19580.7|19571.7|19548.2|19539.2|19583.2|19574.2|19548.2|19539.2|110
1587367200000|2020-04-20 07:20:00|19543.2|19534.2|19568.2|19559.2|19575.7|19566.7|19538.2|19529.2|84
1587367500000|2020-04-20 07:25:00|19570.7|19561.7|19590.7|19581.7|19595.7|19586.7|19570.7|19561.7|80
1587367800000|2020-04-20 07:30:00|19593.2|19584.2|19600.7|19591.7|19620.7|19611.7|19588.2|19579.2|86
1587368100000|2020-04-20 07:35:00|19598.2|19589.2|19578.2|19569.2|19603.2|19594.2|19575.7|19566.7|68
1587368400000|2020-04-20 07:40:00|19580.7|19571.7|19595.7|19586.7|19608.2|19599.2|19578.2|19569.2|37
1587368700000|2020-04-20 07:45:00|19598.2|19589.2|19595.7|19586.7|19605.7|19596.7|19588.2|19579.2|87
1587369000000|2020-04-20 07:50:00|19593.2|19584.2|19615.7|19606.7|19623.2|19614.2|19588.2|19579.2|175
1587369300000|2020-04-20 07:55:00|19618.2|19609.2|19615.7|19606.7|19623.2|19614.2|19598.2|19589.2|47
1587369600000|2020-04-20 08:00:00|19613.2|19604.2|19605.7|19596.7|19623.2|19614.2|19603.2|19594.2|147
1587369900000|2020-04-20 08:05:00|19608.2|19599.2|19615.7|19606.7|19623.2|19614.2|19603.2|19594.2|112
1587370200000|2020-04-20 08:10:00|19613.2|19604.2|19608.2|19599.2|19615.7|19606.7|19603.2|19594.2|22
1587370500000|2020-04-20 08:15:00|19603.2|19594.2|19603.2|19594.2|19613.2|19604.2|19600.7|19591.7|34
1587370800000|2020-04-20 08:20:00|19605.7|19596.7|19583.2|19574.2|19613.2|19604.2|19578.2|19569.2|55
1587371100000|2020-04-20 08:25:00|19580.7|19571.7|19580.7|19571.7|19593.2|19584.2|19573.2|19564.2|69
1587371400000|2020-04-20 08:30:00|19583.2|19574.2|19573.2|19564.2|19590.7|19581.7|19568.2|19559.2|40
1587371700000|2020-04-20 08:35:00|19570.7|19561.7|19578.2|19569.2|19583.2|19574.2|19570.7|19561.7|40
1587372000000|2020-04-20 08:40:00|19575.7|19566.7|19588.2|19579.2|19588.2|19579.2|19573.2|19564.2|38
1587372300000|2020-04-20 08:45:00|19585.7|19576.7|19590.7|19581.7|19600.7|19591.7|19583.2|19574.2|22
1587372600000|2020-04-20 08:50:00|19593.2|19584.2|19588.2|19579.2|19603.2|19594.2|19583.2|19574.2|24
1587372900000|2020-04-20 08:55:00|19585.7|19576.7|19593.2|19584.2|19603.2|19594.2|19583.2|19574.2|16
1587373200000|2020-04-20 09:00:00|19595.7|19586.7|19603.2|19594.2|19608.2|19599.2|19593.2|19584.2|34
1587373500000|2020-04-20 09:05:00|19600.7|19591.7|19603.2|19594.2|19605.7|19596.7|19588.2|19579.2|15
1587373800000|2020-04-20 09:10:00|19608.2|19599.2|19605.7|19596.7|19608.2|19599.2|19595.7|19586.7|18
1587374100000|2020-04-20 09:15:00|19608.2|19599.2|19598.2|19589.2|19613.2|19604.2|19598.2|19589.2|12
1587374400000|2020-04-20 09:20:00|19603.2|19594.2|19595.7|19586.7|19603.2|19594.2|19593.2|19584.2|16
1587374700000|2020-04-20 09:25:00|19593.2|19584.2|19595.7|19586.7|19603.2|19594.2|19593.2|19584.2|27
1587375000000|2020-04-20 09:30:00|19598.2|19589.2|19588.2|19579.2|19603.2|19594.2|19588.2|19579.2|58
1587375300000|2020-04-20 09:35:00|19590.7|19581.7|19585.7|19576.7|19595.7|19586.7|19583.2|19574.2|36
1587375600000|2020-04-20 09:40:00|19588.2|19579.2|19598.2|19589.2|19600.7|19591.7|19583.2|19574.2|27
1587375900000|2020-04-20 09:45:00|19600.7|19591.7|19593.2|19584.2|19600.7|19591.7|19585.7|19576.7|24
1587376200000|2020-04-20 09:50:00|19590.7|19581.7|19578.2|19569.2|19595.7|19586.7|19575.7|19566.7|49
1587376500000|2020-04-20 09:55:00|19573.2|19564.2|19550.7|19541.7|19578.2|19569.2|19543.2|19534.2|121
1587376800000|2020-04-20 10:00:00|19553.2|19544.2|19538.2|19529.2|19558.2|19549.2|19535.7|19526.7|108
1587377100000|2020-04-20 10:05:00|19540.7|19531.7|19523.2|19514.2|19548.2|19539.2|19523.2|19514.2|211
1587377400000|2020-04-20 10:10:00|19525.7|19516.7|19518.2|19509.2|19533.2|19524.2|19518.2|19509.2|23
1587377700000|2020-04-20 10:15:00|19520.7|19511.7|19518.2|19509.2|19533.2|19524.2|19518.2|19509.2|56
1587378000000|2020-04-20 10:20:00|19523.2|19514.2|19488.2|19479.2|19530.7|19521.7|19483.2|19474.2|213
1587378300000|2020-04-20 10:25:00|19483.2|19474.2|19488.2|19479.2|19498.2|19489.2|19473.2|19464.2|271
1587378600000|2020-04-20 10:30:00|19485.7|19476.7|19490.7|19481.7|19500.7|19491.7|19485.7|19476.7|63
1587378900000|2020-04-20 10:35:00|19493.2|19484.2|19493.2|19484.2|19500.7|19491.7|19488.2|19479.2|50
1587379200000|2020-04-20 10:40:00|19495.7|19486.7|19488.2|19479.2|19503.2|19494.2|19480.7|19471.7|121
1587379500000|2020-04-20 10:45:00|19490.7|19481.7|19493.2|19484.2|19503.2|19494.2|19490.7|19481.7|36
1587379800000|2020-04-20 10:50:00|19490.7|19481.7|19488.2|19479.2|19500.7|19491.7|19478.2|19469.2|96
1587380100000|2020-04-20 10:55:00|19483.2|19474.2|19483.2|19474.2|19493.2|19484.2|19478.2|19469.2|18
1587380400000|2020-04-20 11:00:00|19485.7|19476.7|19498.2|19489.2|19503.2|19494.2|19478.2|19469.2|88
1587380700000|2020-04-20 11:05:00|19500.7|19491.7|19488.2|19479.2|19508.2|19499.2|19483.2|19474.2|68
1587381000000|2020-04-20 11:10:00|19485.7|19476.7|19480.7|19471.7|19503.2|19494.2|19478.2|19469.2|118
1587381300000|2020-04-20 11:15:00|19483.2|19474.2|19448.2|19439.2|19483.2|19474.2|19438.2|19429.2|264
1587381600000|2020-04-20 11:20:00|19445.7|19436.7|19433.2|19424.2|19445.7|19436.7|19423.2|19414.2|225
1587381900000|2020-04-20 11:25:00|19438.2|19429.2|19428.2|19419.2|19443.2|19434.2|19423.2|19414.2|245
1587382200000|2020-04-20 11:30:00|19425.7|19416.7|19455.7|19446.7|19463.2|19454.2|19418.2|19409.2|220
1587382500000|2020-04-20 11:35:00|19458.2|19449.2|19448.2|19439.2|19458.2|19449.2|19440.7|19431.7|51
1587382800000|2020-04-20 11:40:00|19445.7|19436.7|19438.2|19429.2|19448.2|19439.2|19430.7|19421.7|43
1587383100000|2020-04-20 11:45:00|19443.2|19434.2|19420.7|19411.7|19448.2|19439.2|19408.2|19399.2|98
1587383400000|2020-04-20 11:50:00|19423.2|19414.2|19423.2|19414.2|19430.7|19421.7|19398.2|19389.2|143
1587383700000|2020-04-20 11:55:00|19425.7|19416.7|19418.2|19409.2|19433.2|19424.2|19405.7|19396.7|82
1587384000000|2020-04-20 12:00:00|19420.7|19411.7|19418.2|19409.2|19445.7|19436.7|19415.7|19406.7|171
1587384300000|2020-04-20 12:05:00|19420.7|19411.7|19433.2|19424.2|19443.2|19434.2|19393.2|19384.2|370
1587384600000|2020-04-20 12:10:00|19435.7|19426.7|19443.2|19434.2|19450.7|19441.7|19428.2|19419.2|40
1587384900000|2020-04-20 12:15:00|19445.7|19436.7|19445.7|19436.7|19453.2|19444.2|19435.7|19426.7|34
1587385200000|2020-04-20 12:20:00|19448.2|19439.2|19453.2|19444.2|19453.2|19444.2|19428.2|19419.2|41
1587385500000|2020-04-20 12:25:00|19450.7|19441.7|19443.2|19434.2|19460.7|19451.7|19440.7|19431.7|47
1587385800000|2020-04-20 12:30:00|19440.7|19431.7|19438.2|19429.2|19450.7|19441.7|19433.2|19424.2|78
1587386100000|2020-04-20 12:35:00|19440.7|19431.7|19448.2|19439.2|19453.2|19444.2|19440.7|19431.7|33
1587386400000|2020-04-20 12:40:00|19443.2|19434.2|19460.7|19451.7|19465.7|19456.7|19440.7|19431.7|116
1587386700000|2020-04-20 12:45:00|19458.2|19449.2|19468.2|19459.2|19468.2|19459.2|19453.2|19444.2|112
1587387000000|2020-04-20 12:50:00|19465.7|19456.7|19450.7|19441.7|19465.7|19456.7|19448.2|19439.2|26
1587387300000|2020-04-20 12:55:00|19453.2|19444.2|19453.2|19444.2|19465.7|19456.7|19453.2|19444.2|37
1587387600000|2020-04-20 13:00:00|19458.2|19449.2|19453.2|19444.2|19458.2|19449.2|19443.2|19434.2|151
1587387900000|2020-04-20 13:05:00|19450.7|19441.7|19438.2|19429.2|19450.7|19441.7|19430.7|19421.7|135
1587388200000|2020-04-20 13:10:00|19435.7|19426.7|19420.7|19411.7|19448.2|19439.2|19415.7|19406.7|84
1587388500000|2020-04-20 13:15:00|19418.2|19409.2|19428.2|19419.2|19428.2|19419.2|19413.2|19404.2|61
1587388800000|2020-04-20 13:20:00|19430.7|19421.7|19438.2|19429.2|19445.7|19436.7|19428.2|19419.2|67
1587389100000|2020-04-20 13:25:00|19440.7|19431.7|19453.2|19444.2|19465.7|19456.7|19440.7|19431.7|82
1587389400000|2020-04-20 13:30:00|19455.7|19446.7|19443.2|19434.2|19475.7|19466.7|19440.7|19431.7|229
1587389700000|2020-04-20 13:35:00|19440.7|19431.7|19468.2|19459.2|19483.2|19474.2|19438.2|19429.2|251
1587390000000|2020-04-20 13:40:00|19463.2|19454.2|19468.2|19459.2|19483.2|19474.2|19458.2|19449.2|242
1587390300000|2020-04-20 13:45:00|19470.7|19461.7|19498.2|19489.2|19508.2|19499.2|19468.2|19459.2|341
1587390600000|2020-04-20 13:50:00|19500.7|19491.7|19508.2|19499.2|19515.7|19506.7|19498.2|19489.2|275
1587390900000|2020-04-20 13:55:00|19503.2|19494.2|19513.2|19504.2|19528.2|19519.2|19500.7|19491.7|193
1587391200000|2020-04-20 14:00:00|19510.7|19501.7|19523.2|19514.2|19533.2|19524.2|19493.2|19484.2|339
1587391500000|2020-04-20 14:05:00|19518.2|19509.2|19525.7|19516.7|19528.2|19519.2|19508.2|19499.2|223
1587391800000|2020-04-20 14:10:00|19523.2|19514.2|19528.2|19519.2|19533.2|19524.2|19513.2|19504.2|187
1587392100000|2020-04-20 14:15:00|19523.2|19514.2|19528.2|19519.2|19528.2|19519.2|19513.2|19504.2|188
1587392400000|2020-04-20 14:20:00|19525.7|19516.7|19523.2|19514.2|19530.7|19521.7|19510.7|19501.7|192
1587392700000|2020-04-20 14:25:00|19525.7|19516.7|19515.7|19506.7|19538.2|19529.2|19513.2|19504.2|115
1587393000000|2020-04-20 14:30:00|19518.2|19509.2|19513.2|19504.2|19533.2|19524.2|19510.7|19501.7|80
1587393300000|2020-04-20 14:35:00|19510.7|19501.7|19508.2|19499.2|19518.2|19509.2|19503.2|19494.2|62
1587393600000|2020-04-20 14:40:00|19505.7|19496.7|19529.7|19522.7|19532.2|19525.2|19498.2|19489.2|60
1587393900000|2020-04-20 14:45:00|19532.2|19525.2|19557.2|19550.2|19567.2|19560.2|19529.7|19522.7|129
1587394200000|2020-04-20 14:50:00|19559.7|19552.7|19557.2|19550.2|19567.2|19560.2|19552.2|19545.2|148
1587394500000|2020-04-20 14:55:00|19559.7|19552.7|19557.2|19550.2|19577.2|19570.2|19552.2|19545.2|97
1587394800000|2020-04-20 15:00:00|19554.7|19547.7|19552.2|19545.2|19562.2|19555.2|19547.2|19540.2|72
1587395100000|2020-04-20 15:05:00|19549.7|19542.7|19557.2|19550.2|19567.2|19560.2|19547.2|19540.2|79
1587395400000|2020-04-20 15:10:00|19559.7|19552.7|19537.2|19530.2|19567.2|19560.2|19537.2|19530.2|87
1587395700000|2020-04-20 15:15:00|19539.7|19532.7|19542.2|19535.2|19547.2|19540.2|19527.2|19520.2|177
1587396000000|2020-04-20 15:20:00|19539.7|19532.7|19547.2|19540.2|19557.2|19550.2|19537.2|19530.2|131
1587396300000|2020-04-20 15:25:00|19549.7|19542.7|19549.7|19542.7|19559.7|19552.7|19547.2|19540.2|126
1587396600000|2020-04-20 15:30:00|19547.2|19540.2|19552.2|19545.2|19552.2|19545.2|19532.2|19525.2|187
1587396900000|2020-04-20 15:35:00|19557.2|19550.2|19589.7|19582.7|19594.7|19587.7|19552.2|19545.2|211
1587397200000|2020-04-20 15:40:00|19592.2|19585.2|19577.2|19570.2|19597.2|19590.2|19577.2|19570.2|126
1587397500000|2020-04-20 15:45:00|19579.7|19572.7|19579.7|19572.7|19582.2|19575.2|19572.2|19565.2|27
1587397800000|2020-04-20 15:50:00|19577.2|19570.2|19572.2|19565.2|19587.2|19580.2|19569.7|19562.7|70
1587398100000|2020-04-20 15:55:00|19574.7|19567.7|19577.2|19570.2|19582.2|19575.2|19567.2|19560.2|88
1587398400000|2020-04-20 16:00:00|19579.7|19572.7|19552.2|19545.2|19582.2|19575.2|19547.2|19540.2|72
1587398700000|2020-04-20 16:05:00|19557.2|19550.2|19572.2|19565.2|19572.2|19565.2|19552.2|19545.2|37
1587399000000|2020-04-20 16:10:00|19577.2|19570.2|19547.2|19540.2|19577.2|19570.2|19544.7|19537.7|87
1587399300000|2020-04-20 16:15:00|19549.7|19542.7|19552.2|19545.2|19567.2|19560.2|19549.7|19542.7|84
1587399600000|2020-04-20 16:20:00|19549.7|19542.7|19552.2|19545.2|19557.2|19550.2|19542.2|19535.2|49
1587399900000|2020-04-20 16:25:00|19554.7|19547.7|19544.7|19537.7|19562.2|19555.2|19542.2|19535.2|99
1587400200000|2020-04-20 16:30:00|19547.2|19540.2|19562.2|19555.2|19567.2|19560.2|19544.7|19537.7|194
1587400500000|2020-04-20 16:35:00|19564.7|19557.7|19567.2|19560.2|19572.2|19565.2|19559.7|19552.7|37
1587400800000|2020-04-20 16:40:00|19562.2|19555.2|19562.2|19555.2|19572.2|19565.2|19562.2|19555.2|27
1587401100000|2020-04-20 16:45:00|19559.7|19552.7|19567.2|19560.2|19567.2|19560.2|19554.7|19547.7|31
1587401400000|2020-04-20 16:50:00|19564.7|19557.7|19542.2|19535.2|19567.2|19560.2|19542.2|19535.2|40
1587401700000|2020-04-20 16:55:00|19544.7|19537.7|19537.2|19530.2|19547.2|19540.2|19532.2|19525.2|83
1587402000000|2020-04-20 17:00:00|19534.7|19527.7|19512.2|19505.2|19534.7|19527.7|19507.2|19500.2|100
1587402300000|2020-04-20 17:05:00|19514.7|19507.7|19517.2|19510.2|19522.2|19515.2|19507.2|19500.2|64
1587402600000|2020-04-20 17:10:00|19519.7|19512.7|19504.7|19497.7|19522.2|19515.2|19502.2|19495.2|84
1587402900000|2020-04-20 17:15:00|19507.2|19500.2|19509.7|19502.7|19512.2|19505.2|19502.2|19495.2|39
1587403200000|2020-04-20 17:20:00|19512.2|19505.2|19487.2|19480.2|19514.7|19507.7|19487.2|19480.2|70
1587403500000|2020-04-20 17:25:00|19482.2|19475.2|19497.2|19490.2|19507.2|19500.2|19482.2|19475.2|118
1587403800000|2020-04-20 17:30:00|19499.7|19492.7|19482.2|19475.2|19502.2|19495.2|19474.7|19467.7|110
1587404100000|2020-04-20 17:35:00|19484.7|19477.7|19492.2|19485.2|19492.2|19485.2|19477.2|19470.2|19
1587404400000|2020-04-20 17:40:00|19489.7|19482.7|19489.7|19482.7|19497.2|19490.2|19487.2|19480.2|62
1587404700000|2020-04-20 17:45:00|19492.2|19485.2|19487.2|19480.2|19494.7|19487.7|19477.2|19470.2|60
1587405000000|2020-04-20 17:50:00|19484.7|19477.7|19492.2|19485.2|19492.2|19485.2|19477.2|19470.2|90
1587405300000|2020-04-20 17:55:00|19489.7|19482.7|19482.2|19475.2|19492.2|19485.2|19477.2|19470.2|28
1587405600000|2020-04-20 18:00:00|19479.7|19472.7|19487.2|19480.2|19494.7|19487.7|19469.7|19462.7|49
1587405900000|2020-04-20 18:05:00|19489.7|19482.7|19487.2|19480.2|19494.7|19487.7|19487.2|19480.2|32
1587406200000|2020-04-20 18:10:00|19484.7|19477.7|19459.7|19452.7|19492.2|19485.2|19457.2|19450.2|64
1587406500000|2020-04-20 18:15:00|19462.2|19455.2|19442.2|19435.2|19467.2|19460.2|19442.2|19435.2|77
1587406800000|2020-04-20 18:20:00|19444.7|19437.7|19429.7|19422.7|19447.2|19440.2|19429.7|19422.7|90
1587407100000|2020-04-20 18:25:00|19432.2|19425.2|19392.2|19385.2|19432.2|19425.2|19387.2|19380.2|204
1587407400000|2020-04-20 18:30:00|19394.7|19387.7|19417.2|19410.2|19427.2|19420.2|19394.7|19387.7|149
1587407700000|2020-04-20 18:35:00|19414.7|19407.7|19407.2|19400.2|19427.2|19420.2|19404.7|19397.7|89
1587408000000|2020-04-20 18:40:00|19409.7|19402.7|19402.2|19395.2|19414.7|19407.7|19392.2|19385.2|70
1587408300000|2020-04-20 18:45:00|19399.7|19392.7|19402.2|19395.2|19407.2|19400.2|19387.2|19380.2|72
1587408600000|2020-04-20 18:50:00|19397.2|19390.2|19359.7|19352.7|19402.2|19395.2|19357.2|19350.2|181
1587408900000|2020-04-20 18:55:00|19362.2|19355.2|19322.2|19315.2|19362.2|19355.2|19317.2|19310.2|168
1587409200000|2020-04-20 19:00:00|19319.7|19312.7|19337.2|19330.2|19357.2|19350.2|19319.7|19312.7|92
1587409500000|2020-04-20 19:05:00|19334.7|19327.7|19327.2|19320.2|19337.2|19330.2|19297.2|19290.2|132
1587409800000|2020-04-20 19:10:00|19332.2|19325.2|19337.2|19330.2|19342.2|19335.2|19317.2|19310.2|121
1587410100000|2020-04-20 19:15:00|19334.7|19327.7|19322.2|19315.2|19342.2|19335.2|19322.2|19315.2|114
1587410400000|2020-04-20 19:20:00|19327.2|19320.2|19352.2|19345.2|19352.2|19345.2|19322.2|19315.2|118
1587410700000|2020-04-20 19:25:00|19349.7|19342.7|19367.2|19360.2|19367.2|19360.2|19334.7|19327.7|114
1587411000000|2020-04-20 19:30:00|19364.7|19357.7|19387.2|19380.2|19389.7|19382.7|19352.2|19345.2|111
1587411300000|2020-04-20 19:35:00|19384.7|19377.7|19347.2|19340.2|19387.2|19380.2|19347.2|19340.2|87
1587411600000|2020-04-20 19:40:00|19349.7|19342.7|19349.7|19342.7|19367.2|19360.2|19334.7|19327.7|62
1587411900000|2020-04-20 19:45:00|19352.2|19345.2|19354.7|19347.7|19362.2|19355.2|19337.2|19330.2|123
1587412200000|2020-04-20 19:50:00|19357.2|19350.2|19337.2|19330.2|19362.2|19355.2|19319.7|19312.7|308
1587412500000|2020-04-20 19:55:00|19334.7|19327.7|19327.2|19320.2|19347.2|19340.2|19324.7|19317.7|180
1587412800000|2020-04-20 20:00:00|19332.2|19325.2|19337.2|19330.2|19352.2|19345.2|19327.2|19320.2|145
1587413100000|2020-04-20 20:05:00|19339.7|19332.7|19317.2|19310.2|19342.2|19335.2|19312.2|19305.2|184
1587413400000|2020-04-20 20:10:00|19319.7|19312.7|19312.2|19305.2|19327.2|19320.2|19307.2|19300.2|153
1587413700000|2020-04-20 20:15:00|19318.7|19303.7|19331.2|19316.2|19331.2|19316.2|19316.2|19301.2|44
1587414000000|2020-04-20 20:20:00|19333.7|19318.7|19331.2|19316.2|19341.2|19326.2|19331.2|19316.2|13
1587414300000|2020-04-20 20:25:00|19333.7|19318.7|19331.2|19316.2|19343.7|19328.7|19331.2|19316.2|38
1587414600000|2020-04-20 20:30:00|19336.2|19321.2|19346.2|19331.2|19346.2|19331.2|19331.2|19316.2|39
1587414900000|2020-04-20 20:35:00|19341.2|19326.2|19336.2|19321.2|19341.2|19326.2|19331.2|19316.2|43
1587415200000|2020-04-20 20:40:00|19333.7|19318.7|19343.7|19328.7|19343.7|19328.7|19333.7|19318.7|7
1587415500000|2020-04-20 20:45:00|19346.2|19331.2|19323.7|19308.7|19346.2|19331.2|19321.2|19306.2|32
1587415800000|2020-04-20 20:50:00|19326.2|19311.2|19336.2|19321.2|19336.2|19321.2|19323.7|19308.7|4
1587416100000|2020-04-20 20:55:00|19338.7|19323.7|19338.8|19308.8|19344.8|19326.2|19333.7|19308.8|14
1587416400000|2020-04-20 21:00:00|19341.7|19311.7|19343.8|19313.8|19343.8|19313.8|19337|19307|0
1587416700000|2020-04-20 21:05:00|19342.9|19312.9|19338.3|19308.3|19342.9|19312.9|19337.3|19307.3|0
1587417000000|2020-04-20 21:10:00|19340.1|19310.1|19339.9|19309.9|19341.3|19311.3|19339.3|19309.3|0
1587417300000|2020-04-20 21:15:00|19340.2|19310.2|19340.2|19310.2|19341.6|19311.6|19339.7|19309.7|0
1587417600000|2020-04-20 21:20:00|19339.9|19309.9|19344|19314|19344|19314|19339.7|19309.7|0
1587417900000|2020-04-20 21:25:00|19342.4|19312.4|19340.8|19310.8|19342.4|19312.4|19338.9|19308.9|0
1587418200000|2020-04-20 21:30:00|19341.1|19311.1|19337|19307|19341.1|19311.1|19336.6|19306.6|0
1587418500000|2020-04-20 21:35:00|19336.8|19306.8|19342.1|19312.1|19342.1|19312.1|19335.4|19305.4|0
1587418800000|2020-04-20 21:40:00|19341.7|19311.7|19341.5|19311.5|19342.8|19312.8|19340.9|19310.9|0
1587419100000|2020-04-20 21:45:00|19341.7|19311.7|19340.1|19310.1|19342.2|19312.2|19339.6|19309.6|0
1587419400000|2020-04-20 21:50:00|19339.6|19309.6|19340.5|19310.5|19341.7|19311.7|19339.6|19309.6|0
1587419700000|2020-04-20 21:55:00|19340.1|19310.1|19336.2|19306.2|19340.5|19310.5|19333.9|19303.9|0
1587420000000|2020-04-20 22:00:00|19324|19294|19353.7|19338.7|19361.2|19346.2|19318.7|19290.3|11
1587420300000|2020-04-20 22:05:00|19351.2|19336.2|19341.2|19326.2|19353.7|19338.7|19341.2|19326.2|10
1587420600000|2020-04-20 22:10:00|19343.7|19328.7|19331.2|19316.2|19346.2|19331.2|19331.2|19316.2|1
1587420900000|2020-04-20 22:15:00|19328.7|19313.7|19318.7|19303.7|19333.7|19318.7|19318.7|19303.7|9
1587421200000|2020-04-20 22:20:00|19326.2|19311.2|19333.7|19318.7|19338.7|19323.7|19326.2|19311.2|2
1587421500000|2020-04-20 22:25:00|19336.2|19321.2|19341.2|19326.2|19348.7|19333.7|19333.7|19318.7|1
1587421800000|2020-04-20 22:30:00|19343.7|19328.7|19386.2|19371.2|19416.2|19401.2|19343.7|19328.7|72
1587422100000|2020-04-20 22:35:00|19388.7|19373.7|19418.7|19403.7|19421.2|19406.2|19383.7|19368.7|43
1587422400000|2020-04-20 22:40:00|19416.2|19401.2|19408.7|19393.7|19421.2|19406.2|19401.2|19386.2|24
1587422700000|2020-04-20 22:45:00|19406.2|19391.2|19418.7|19403.7|19426.2|19411.2|19406.2|19391.2|17
1587423000000|2020-04-20 22:50:00|19416.2|19401.2|19431.2|19416.2|19446.2|19431.2|19416.2|19401.2|26
1587423300000|2020-04-20 22:55:00|19428.7|19413.7|19433.7|19418.7|19436.2|19421.2|19418.7|19403.7|2
1587423600000|2020-04-20 23:00:00|19436.2|19421.2|19446.2|19431.2|19458.7|19443.7|19431.2|19416.2|54
1587423900000|2020-04-20 23:05:00|19443.7|19428.7|19408.7|19393.7|19443.7|19428.7|19403.7|19388.7|36
1587424200000|2020-04-20 23:10:00|19411.2|19396.2|19421.2|19406.2|19421.2|19406.2|19411.2|19396.2|10
1587424500000|2020-04-20 23:15:00|19423.7|19408.7|19406.2|19391.2|19423.7|19408.7|19391.2|19376.2|65
1587424800000|2020-04-20 23:20:00|19408.7|19393.7|19416.2|19401.2|19423.7|19408.7|19408.7|19393.7|19
1587425100000|2020-04-20 23:25:00|19413.7|19398.7|19406.2|19391.2|19416.2|19401.2|19393.7|19378.7|39
1587425400000|2020-04-20 23:30:00|19401.2|19386.2|19412.2|19405.2|19417.2|19410.2|19367.2|19360.2|295
1587425700000|2020-04-20 23:35:00|19414.7|19407.7|19442.2|19435.2|19447.2|19440.2|19399.7|19392.7|182
1587426000000|2020-04-20 23:40:00|19439.7|19432.7|19439.7|19432.7|19467.2|19460.2|19427.2|19420.2|374
1587426300000|2020-04-20 23:45:00|19437.2|19430.2|19412.2|19405.2|19444.7|19437.7|19387.2|19380.2|504
1587426600000|2020-04-20 23:50:00|19414.7|19407.7|19402.2|19395.2|19417.2|19410.2|19392.2|19385.2|332
1587426900000|2020-04-20 23:55:00|19407.2|19400.2|19437.2|19430.2|19437.2|19430.2|19402.2|19395.2|309
1587427200000|2020-04-21 00:00:00|19434.7|19427.7|19447.2|19440.2|19447.2|19440.2|19407.2|19400.2|872
1587427500000|2020-04-21 00:05:00|19444.7|19437.7|19472.2|19465.2|19472.2|19465.2|19422.2|19415.2|577
1587427800000|2020-04-21 00:10:00|19469.7|19462.7|19434.7|19427.7|19477.2|19470.2|19427.2|19420.2|626
1587428100000|2020-04-21 00:15:00|19432.2|19425.2|19359.7|19352.7|19432.2|19425.2|19342.2|19335.2|1186
1587428400000|2020-04-21 00:20:00|19362.2|19355.2|19389.7|19382.7|19392.2|19385.2|19332.2|19325.2|565
1587428700000|2020-04-21 00:25:00|19387.2|19380.2|19407.2|19400.2|19407.2|19400.2|19372.2|19365.2|466
1587429000000|2020-04-21 00:30:00|19409.7|19402.7|19407.2|19400.2|19437.2|19430.2|19404.7|19397.7|492
1587429300000|2020-04-21 00:35:00|19404.7|19397.7|19457.2|19450.2|19482.2|19475.2|19404.7|19397.7|517
1587429600000|2020-04-21 00:40:00|19454.7|19447.7|19442.2|19435.2|19467.2|19460.2|19432.2|19425.2|392
1587429900000|2020-04-21 00:45:00|19447.2|19440.2|19464.7|19457.7|19499.7|19492.7|19437.2|19430.2|783
1587430200000|2020-04-21 00:50:00|19467.2|19460.2|19447.2|19440.2|19477.2|19470.2|19442.2|19435.2|327
1587430500000|2020-04-21 00:55:00|19444.7|19437.7|19432.2|19425.2|19452.2|19445.2|19412.2|19405.2|277
1587430800000|2020-04-21 01:00:00|19437.2|19430.2|19442.2|19435.2|19457.2|19450.2|19437.2|19430.2|279
1587431100000|2020-04-21 01:05:00|19444.7|19437.7|19432.2|19425.2|19447.2|19440.2|19422.2|19415.2|171
1587431400000|2020-04-21 01:10:00|19434.7|19427.7|19432.2|19425.2|19452.2|19445.2|19432.2|19425.2|279
1587431700000|2020-04-21 01:15:00|19427.2|19420.2|19482.2|19475.2|19487.2|19480.2|19422.2|19415.2|428
1587432000000|2020-04-21 01:20:00|19484.7|19477.7|19507.2|19500.2|19522.2|19515.2|19477.2|19470.2|474
1587432300000|2020-04-21 01:25:00|19509.7|19502.7|19494.7|19487.7|19517.2|19510.2|19487.2|19480.2|200
1587432600000|2020-04-21 01:30:00|19497.2|19490.2|19494.7|19487.7|19507.2|19500.2|19477.2|19470.2|284
1587432900000|2020-04-21 01:35:00|19497.2|19490.2|19469.7|19462.7|19502.2|19495.2|19469.7|19462.7|213
1587433200000|2020-04-21 01:40:00|19472.2|19465.2|19457.2|19450.2|19482.2|19475.2|19457.2|19450.2|281
1587433500000|2020-04-21 01:45:00|19454.7|19447.7|19429.7|19422.7|19459.7|19452.7|19407.2|19400.2|865
1587433800000|2020-04-21 01:50:00|19427.2|19420.2|19447.2|19440.2|19447.2|19440.2|19412.2|19405.2|440
1587434100000|2020-04-21 01:55:00|19444.7|19437.7|19404.7|19397.7|19444.7|19437.7|19394.7|19387.7|637
1587434400000|2020-04-21 02:00:00|19402.2|19395.2|19407.2|19400.2|19422.2|19415.2|19389.7|19382.7|484
1587434700000|2020-04-21 02:05:00|19409.7|19402.7|19382.2|19375.2|19412.2|19405.2|19369.7|19362.7|988
1587435000000|2020-04-21 02:10:00|19379.7|19372.7|19412.2|19405.2|19427.2|19420.2|19377.2|19370.2|410
1587435300000|2020-04-21 02:15:00|19414.7|19407.7|19414.7|19407.7|19427.2|19420.2|19387.2|19380.2|305
1587435600000|2020-04-21 02:20:00|19412.2|19405.2|19397.2|19390.2|19417.2|19410.2|19397.2|19390.2|183
1587435900000|2020-04-21 02:25:00|19394.7|19387.7|19339.7|19332.7|19407.2|19400.2|19317.2|19310.2|1824
1587436200000|2020-04-21 02:30:00|19342.2|19335.2|19337.2|19330.2|19362.2|19355.2|19327.2|19320.2|716
1587436500000|2020-04-21 02:35:00|19332.2|19325.2|19264.7|19257.7|19337.2|19330.2|19237.2|19230.2|931
1587436800000|2020-04-21 02:40:00|19262.2|19255.2|19242.2|19235.2|19262.2|19255.2|19187.2|19180.2|1002
1587437100000|2020-04-21 02:45:00|19239.7|19232.7|19302.2|19295.2|19302.2|19295.2|19232.2|19225.2|915
1587437400000|2020-04-21 02:50:00|19299.7|19292.7|19292.2|19285.2|19324.7|19317.7|19262.2|19255.2|896
1587437700000|2020-04-21 02:55:00|19287.2|19280.2|19292.1|19285.1|19302.2|19295.2|19277.1|19270.1|337
1587438000000|2020-04-21 03:00:00|19289.6|19282.6|19284.6|19277.6|19292.1|19285.1|19247.1|19240.1|520
1587438300000|2020-04-21 03:05:00|19282.1|19275.1|19307.1|19300.1|19307.1|19300.1|19272.1|19265.1|271
1587438600000|2020-04-21 03:10:00|19309.6|19302.6|19287.1|19280.1|19312.1|19305.1|19282.1|19275.1|333
1587438900000|2020-04-21 03:15:00|19284.6|19277.6|19242.1|19235.1|19297.1|19290.1|19242.1|19235.1|221
1587439200000|2020-04-21 03:20:00|19244.6|19237.6|19252.1|19245.1|19262.1|19255.1|19237.1|19230.1|278
1587439500000|2020-04-21 03:25:00|19249.6|19242.6|19249.6|19242.6|19262.1|19255.1|19227.1|19220.1|299
1587439800000|2020-04-21 03:30:00|19252.1|19245.1|19272.1|19265.1|19287.1|19280.1|19242.1|19235.1|449
1587440100000|2020-04-21 03:35:00|19269.6|19262.6|19257.1|19250.1|19284.6|19277.6|19252.1|19245.1|297
1587440400000|2020-04-21 03:40:00|19259.6|19252.6|19177.1|19170.1|19259.6|19252.6|19174.6|19167.6|432
1587440700000|2020-04-21 03:45:00|19174.6|19167.6|19207.1|19200.1|19207.1|19200.1|19172.1|19165.1|350
1587441000000|2020-04-21 03:50:00|19209.6|19202.6|19197.1|19190.1|19237.1|19230.1|19192.1|19185.1|472
1587441300000|2020-04-21 03:55:00|19192.1|19185.1|19212.1|19205.1|19222.1|19215.1|19192.1|19185.1|288
1587441600000|2020-04-21 04:00:00|19209.6|19202.6|19257.1|19250.1|19257.1|19250.1|19192.1|19185.1|407
1587441900000|2020-04-21 04:05:00|19252.1|19245.1|19232.1|19225.1|19257.1|19250.1|19232.1|19225.1|251
1587442200000|2020-04-21 04:10:00|19234.6|19227.6|19232.1|19225.1|19247.1|19240.1|19232.1|19225.1|184
1587442500000|2020-04-21 04:15:00|19227.1|19220.1|19232.1|19225.1|19237.1|19230.1|19212.1|19205.1|242
1587442800000|2020-04-21 04:20:00|19234.6|19227.6|19257.1|19250.1|19257.1|19250.1|19222.1|19215.1|165
1587443100000|2020-04-21 04:25:00|19262.1|19255.1|19254.6|19247.6|19262.1|19255.1|19237.1|19230.1|276
1587443400000|2020-04-21 04:30:00|19252.1|19245.1|19282.1|19275.1|19287.1|19280.1|19247.1|19240.1|358
1587443700000|2020-04-21 04:35:00|19284.6|19277.6|19267.1|19260.1|19287.1|19280.1|19257.1|19250.1|725
1587444000000|2020-04-21 04:40:00|19264.6|19257.6|19257.1|19250.1|19274.6|19267.6|19254.6|19247.6|285
1587444300000|2020-04-21 04:45:00|19262.1|19255.1|19267.1|19260.1|19277.1|19270.1|19257.1|19250.1|242
1587444600000|2020-04-21 04:50:00|19269.6|19262.6|19287.1|19280.1|19287.1|19280.1|19262.1|19255.1|237
1587444900000|2020-04-21 04:55:00|19292.1|19285.1|19257.1|19250.1|19292.1|19285.1|19252.1|19245.1|250
1587445200000|2020-04-21 05:00:00|19254.6|19247.6|19262.1|19255.1|19267.1|19260.1|19237.1|19230.1|414
1587445500000|2020-04-21 05:05:00|19259.6|19252.6|19242.1|19235.1|19267.1|19260.1|19234.6|19227.6|384
1587445800000|2020-04-21 05:10:00|19244.6|19237.6|19249.6|19242.6|19257.1|19250.1|19227.1|19220.1|353
1587446100000|2020-04-21 05:15:00|19247.1|19240.1|19272.1|19265.1|19282.1|19275.1|19244.6|19237.6|341
1587446400000|2020-04-21 05:20:00|19274.6|19267.6|19274.6|19267.6|19292.1|19285.1|19257.1|19250.1|466
1587446700000|2020-04-21 05:25:00|19277.1|19270.1|19264.6|19257.6|19282.1|19275.1|19257.1|19250.1|383
1587447000000|2020-04-21 05:30:00|19262.1|19255.1|19302.1|19295.1|19302.1|19295.1|19247.1|19240.1|580
1587447300000|2020-04-21 05:35:00|19299.6|19292.6|19272.1|19265.1|19302.1|19295.1|19262.1|19255.1|550
1587447600000|2020-04-21 05:40:00|19277.1|19270.1|19262.1|19255.1|19282.1|19275.1|19259.6|19252.6|462
1587447900000|2020-04-21 05:45:00|19264.6|19257.6|19247.1|19240.1|19264.6|19257.6|19244.6|19237.6|541
1587448200000|2020-04-21 05:50:00|19249.6|19242.6|19267.1|19260.1|19267.1|19260.1|19247.1|19240.1|1050
1587448500000|2020-04-21 05:55:00|19262.1|19255.1|19262.1|19255.1|19272.1|19265.1|19257.1|19250.1|2235
1587448800000|2020-04-21 06:00:00|19267.1|19260.1|19272.1|19265.1|19312.1|19305.1|19267.1|19260.1|2964
1587449100000|2020-04-21 06:05:00|19274.6|19267.6|19282.1|19275.1|19302.1|19295.1|19267.1|19260.1|1154
1587449400000|2020-04-21 06:10:00|19284.6|19277.6|19319.6|19312.6|19327.1|19320.1|19282.1|19275.1|714
1587449700000|2020-04-21 06:15:00|19317.1|19310.1|19352.1|19345.1|19362.1|19355.1|19317.1|19310.1|583
1587450000000|2020-04-21 06:20:00|19357.1|19350.1|19367.1|19360.1|19372.1|19365.1|19352.1|19345.1|525
1587450300000|2020-04-21 06:25:00|19372.1|19365.1|19357.1|19350.1|19372.1|19365.1|19342.1|19335.1|103
1587450600000|2020-04-21 06:30:00|19359.6|19352.6|19344.6|19337.6|19359.6|19352.6|19337.1|19330.1|111
1587450900000|2020-04-21 06:35:00|19347.1|19340.1|19337.1|19330.1|19349.6|19342.6|19332.1|19325.1|94
1587451200000|2020-04-21 06:40:00|19342.1|19335.1|19332.1|19325.1|19342.1|19335.1|19322.1|19315.1|126
1587451500000|2020-04-21 06:45:00|19334.6|19327.6|19327.1|19320.1|19342.1|19335.1|19322.1|19315.1|132
1587451800000|2020-04-21 06:50:00|19329.6|19322.6|19332.1|19325.1|19342.1|19335.1|19324.6|19317.6|83
1587452100000|2020-04-21 06:55:00|19337.1|19330.1|19344.6|19337.6|19347.1|19340.1|19329.6|19322.6|35
1587452400000|2020-04-21 07:00:00|19342.1|19335.1|19357.1|19350.1|19367.1|19360.1|19327.1|19320.1|136
1587452700000|2020-04-21 07:05:00|19354.6|19347.6|19347.1|19340.1|19367.1|19360.1|19342.1|19335.1|110
1587453000000|2020-04-21 07:10:00|19344.6|19337.6|19329.6|19322.6|19352.1|19345.1|19322.1|19315.1|100
1587453300000|2020-04-21 07:15:00|19327.1|19320.1|19297.1|19290.1|19342.1|19335.1|19294.6|19287.6|108
1587453600000|2020-04-21 07:20:00|19294.6|19287.6|19287.1|19280.1|19302.1|19295.1|19284.6|19277.6|202
1587453900000|2020-04-21 07:25:00|19282.1|19275.1|19287.1|19280.1|19302.1|19295.1|19282.1|19275.1|99
1587454200000|2020-04-21 07:30:00|19289.6|19282.6|19287.1|19280.1|19309.6|19302.6|19282.1|19275.1|201
1587454500000|2020-04-21 07:35:00|19289.6|19282.6|19277.1|19270.1|19299.6|19292.6|19272.1|19265.1|103
1587454800000|2020-04-21 07:40:00|19282.1|19275.1|19267.1|19260.1|19282.1|19275.1|19262.1|19255.1|91
1587455100000|2020-04-21 07:45:00|19264.6|19257.6|19272.1|19265.1|19272.1|19265.1|19252.1|19245.1|61
1587455400000|2020-04-21 07:50:00|19269.6|19262.6|19282.1|19275.1|19294.6|19287.6|19267.1|19260.1|55
1587455700000|2020-04-21 07:55:00|19284.6|19277.6|19272.1|19265.1|19297.1|19290.1|19272.1|19265.1|54
1587456000000|2020-04-21 08:00:00|19269.6|19262.6|19309.6|19302.6|19314.6|19307.6|19267.1|19260.1|40
1587456300000|2020-04-21 08:05:00|19312.1|19305.1|19322.1|19315.1|19324.6|19317.6|19302.1|19295.1|50
1587456600000|2020-04-21 08:10:00|19324.6|19317.6|19307.1|19300.1|19342.1|19335.1|19307.1|19300.1|122
1587456900000|2020-04-21 08:15:00|19309.6|19302.6|19312.1|19305.1|19319.6|19312.6|19307.1|19300.1|45
1587457200000|2020-04-21 08:20:00|19309.6|19302.6|19292.1|19285.1|19317.1|19310.1|19287.1|19280.1|120
1587457500000|2020-04-21 08:25:00|19289.6|19282.6|19312.1|19305.1|19312.1|19305.1|19287.1|19280.1|72
1587457800000|2020-04-21 08:30:00|19309.6|19302.6|19292.1|19285.1|19309.6|19302.6|19282.1|19275.1|42
1587458100000|2020-04-21 08:35:00|19294.6|19287.6|19307.1|19300.1|19307.1|19300.1|19287.1|19280.1|37
1587458400000|2020-04-21 08:40:00|19309.6|19302.6|19279.6|19272.6|19312.1|19305.1|19272.1|19265.1|87
1587458700000|2020-04-21 08:45:00|19277.1|19270.1|19307.1|19300.1|19317.1|19310.1|19274.6|19267.6|196
1587459000000|2020-04-21 08:50:00|19309.6|19302.6|19312.1|19305.1|19317.1|19310.1|19302.1|19295.1|78
1587459300000|2020-04-21 08:55:00|19309.6|19302.6|19292.1|19285.1|19317.1|19310.1|19292.1|19285.1|39
1587459600000|2020-04-21 09:00:00|19297.1|19290.1|19302.1|19295.1|19319.6|19312.6|19292.1|19285.1|57
1587459900000|2020-04-21 09:05:00|19299.6|19292.6|19307.1|19300.1|19314.6|19307.6|19297.1|19290.1|101
1587460200000|2020-04-21 09:10:00|19304.6|19297.6|19264.6|19257.6|19322.1|19315.1|19259.6|19252.6|280
1587460500000|2020-04-21 09:15:00|19262.1|19255.1|19259.6|19252.6|19279.6|19272.6|19257.1|19250.1|61
1587460800000|2020-04-21 09:20:00|19257.1|19250.1|19262.1|19255.1|19279.6|19272.6|19257.1|19250.1|33
1587461100000|2020-04-21 09:25:00|19259.6|19252.6|19247.1|19240.1|19262.1|19255.1|19237.1|19230.1|129
1587461400000|2020-04-21 09:30:00|19244.6|19237.6|19227.1|19220.1|19262.1|19255.1|19227.1|19220.1|130
1587461700000|2020-04-21 09:35:00|19229.6|19222.6|19242.1|19235.1|19252.1|19245.1|19229.6|19222.6|96
1587462000000|2020-04-21 09:40:00|19244.6|19237.6|19242.1|19235.1|19257.1|19250.1|19242.1|19235.1|129
1587462300000|2020-04-21 09:45:00|19247.1|19240.1|19257.1|19250.1|19257.1|19250.1|19227.1|19220.1|118
1587462600000|2020-04-21 09:50:00|19254.6|19247.6|19229.6|19222.6|19257.1|19250.1|19227.1|19220.1|81
1587462900000|2020-04-21 09:55:00|19232.1|19225.1|19244.6|19237.6|19247.1|19240.1|19217.1|19210.1|117
1587463200000|2020-04-21 10:00:00|19247.1|19240.1|19249.6|19242.6|19272.1|19265.1|19239.6|19232.6|171
1587463500000|2020-04-21 10:05:00|19252.1|19245.1|19244.6|19237.6|19259.6|19252.6|19234.6|19227.6|56
1587463800000|2020-04-21 10:10:00|19247.1|19240.1|19222.1|19215.1|19259.6|19252.6|19212.1|19205.1|194
1587464100000|2020-04-21 10:15:00|19219.6|19212.6|19202.1|19195.1|19232.1|19225.1|19199.6|19192.6|187
1587464400000|2020-04-21 10:20:00|19204.6|19197.6|19207.1|19200.1|19212.1|19205.1|19192.1|19185.1|91
1587464700000|2020-04-21 10:25:00|19202.1|19195.1|19202.1|19195.1|19217.1|19210.1|19197.1|19190.1|66
1587465000000|2020-04-21 10:30:00|19199.6|19192.6|19222.1|19215.1|19224.6|19217.6|19187.1|19180.1|154
1587465300000|2020-04-21 10:35:00|19219.6|19212.6|19227.1|19220.1|19239.6|19232.6|19217.1|19210.1|158
1587465600000|2020-04-21 10:40:00|19229.6|19222.6|19237.1|19230.1|19244.6|19237.6|19227.1|19220.1|84
1587465900000|2020-04-21 10:45:00|19239.6|19232.6|19224.6|19217.6|19252.1|19245.1|19222.1|19215.1|54
1587466200000|2020-04-21 10:50:00|19227.1|19220.1|19224.6|19217.6|19239.6|19232.6|19222.1|19215.1|37
1587466500000|2020-04-21 10:55:00|19227.1|19220.1|19222.1|19215.1|19232.1|19225.1|19217.1|19210.1|44
1587466800000|2020-04-21 11:00:00|19227.1|19220.1|19224.6|19217.6|19234.6|19227.6|19222.1|19215.1|86
1587467100000|2020-04-21 11:05:00|19222.1|19215.1|19202.1|19195.1|19224.6|19217.6|19199.6|19192.6|49
1587467400000|2020-04-21 11:10:00|19197.1|19190.1|19212.1|19205.1|19214.6|19207.6|19189.6|19182.6|54
1587467700000|2020-04-21 11:15:00|19214.6|19207.6|19212.1|19205.1|19222.1|19215.1|19204.6|19197.6|47
1587468000000|2020-04-21 11:20:00|19214.6|19207.6|19212.1|19205.1|19219.6|19212.6|19207.1|19200.1|73
1587468300000|2020-04-21 11:25:00|19217.1|19210.1|19194.6|19187.6|19217.1|19210.1|19192.1|19185.1|39
1587468600000|2020-04-21 11:30:00|19197.1|19190.1|19192.1|19185.1|19207.1|19200.1|19189.6|19182.6|39
1587468900000|2020-04-21 11:35:00|19189.6|19182.6|19182.1|19175.1|19192.1|19185.1|19177.1|19170.1|103
1587469200000|2020-04-21 11:40:00|19179.6|19172.6|19182.1|19175.1|19187.1|19180.1|19172.1|19165.1|142
1587469500000|2020-04-21 11:45:00|19179.6|19172.6|19177.1|19170.1|19192.1|19185.1|19167.1|19160.1|160
1587469800000|2020-04-21 11:50:00|19174.6|19167.6|19192.1|19185.1|19192.1|19185.1|19167.1|19160.1|136
1587470100000|2020-04-21 11:55:00|19189.6|19182.6|19182.1|19175.1|19197.1|19190.1|19177.1|19170.1|79
1587470400000|2020-04-21 12:00:00|19177.1|19170.1|19154.6|19147.6|19182.1|19175.1|19152.1|19145.1|135
1587470700000|2020-04-21 12:05:00|19157.1|19150.1|19142.1|19135.1|19159.6|19152.6|19132.1|19125.1|268
1587471000000|2020-04-21 12:10:00|19139.6|19132.6|19154.6|19147.6|19159.6|19152.6|19134.6|19127.6|99
1587471300000|2020-04-21 12:15:00|19157.1|19150.1|19132.1|19125.1|19157.1|19150.1|19132.1|19125.1|76
1587471600000|2020-04-21 12:20:00|19137.1|19130.1|19152.1|19145.1|19152.1|19145.1|19132.1|19125.1|148
1587471900000|2020-04-21 12:25:00|19149.6|19142.6|19167.1|19160.1|19167.1|19160.1|19147.1|19140.1|156
1587472200000|2020-04-21 12:30:00|19164.6|19157.6|19162.1|19155.1|19167.1|19160.1|19149.6|19142.6|140
1587472500000|2020-04-21 12:35:00|19159.6|19152.6|19147.1|19140.1|19172.1|19165.1|19142.1|19135.1|106
1587472800000|2020-04-21 12:40:00|19149.6|19142.6|19139.6|19132.6|19149.6|19142.6|19132.1|19125.1|60
1587473100000|2020-04-21 12:45:00|19137.1|19130.1|19122.1|19115.1|19142.1|19135.1|19119.6|19112.6|58
1587473400000|2020-04-21 12:50:00|19127.1|19120.1|19142.1|19135.1|19147.1|19140.1|19122.1|19115.1|168
1587473700000|2020-04-21 12:55:00|19139.6|19132.6|19117.1|19110.1|19139.6|19132.6|19114.6|19107.6|98
1587474000000|2020-04-21 13:00:00|19114.6|19107.6|19122.1|19115.1|19124.6|19117.6|19112.1|19105.1|129
1587474300000|2020-04-21 13:05:00|19119.6|19112.6|19122.1|19115.1|19137.1|19130.1|19117.1|19110.1|82
1587474600000|2020-04-21 13:10:00|19124.6|19117.6|19127.1|19120.1|19134.6|19127.6|19117.1|19110.1|244
1587474900000|2020-04-21 13:15:00|19132.1|19125.1|19142.1|19135.1|19142.1|19135.1|19114.6|19107.6|392
1587475200000|2020-04-21 13:20:00|19139.6|19132.6|19164.6|19157.6|19167.1|19160.1|19139.6|19132.6|242
1587475500000|2020-04-21 13:25:00|19162.1|19155.1|19182.1|19175.1|19192.1|19185.1|19162.1|19155.1|190
1587475800000|2020-04-21 13:30:00|19187.1|19180.1|19147.1|19140.1|19189.6|19182.6|19142.1|19135.1|632
1587476100000|2020-04-21 13:35:00|19149.6|19142.6|19109.6|19102.6|19152.1|19145.1|19107.1|19100.1|462
1587476400000|2020-04-21 13:40:00|19107.1|19100.1|19147.1|19140.1|19157.1|19150.1|19107.1|19100.1|283
1587476700000|2020-04-21 13:45:00|19152.1|19145.1|19189.6|19182.6|19212.1|19205.1|19142.1|19135.1|345
1587477000000|2020-04-21 13:50:00|19187.1|19180.1|19199.6|19192.6|19212.1|19205.1|19164.6|19157.6|249
1587477300000|2020-04-21 13:55:00|19202.1|19195.1|19207.1|19200.1|19237.1|19230.1|19192.1|19185.1|533
1587477600000|2020-04-21 14:00:00|19209.6|19202.6|19197.1|19190.1|19212.1|19205.1|19169.6|19162.6|275
1587477900000|2020-04-21 14:05:00|19199.6|19192.6|19167.1|19160.1|19202.1|19195.1|19164.6|19157.6|175
1587478200000|2020-04-21 14:10:00|19169.6|19162.6|19154.6|19147.6|19182.1|19175.1|19147.1|19140.1|168
1587478500000|2020-04-21 14:15:00|19152.1|19145.1|19149.6|19142.6|19162.1|19155.1|19142.1|19135.1|90
1587478800000|2020-04-21 14:20:00|19147.1|19140.1|19182.1|19175.1|19182.1|19175.1|19147.1|19140.1|167
1587479100000|2020-04-21 14:25:00|19177.1|19170.1|19187.1|19180.1|19192.1|19185.1|19147.1|19140.1|378
1587479400000|2020-04-21 14:30:00|19189.6|19182.6|19162.1|19155.1|19194.6|19187.6|19157.1|19150.1|201
1587479700000|2020-04-21 14:35:00|19164.6|19157.6|19147.1|19140.1|19167.1|19160.1|19144.6|19137.6|107
1587480000000|2020-04-21 14:40:00|19144.6|19137.6|19137.1|19130.1|19162.1|19155.1|19127.1|19120.1|255
1587480300000|2020-04-21 14:45:00|19134.6|19127.6|19092.1|19085.1|19147.1|19140.1|19092.1|19085.1|211
1587480600000|2020-04-21 14:50:00|19097.1|19090.1|19087.1|19080.1|19109.6|19102.6|19087.1|19080.1|199
1587480900000|2020-04-21 14:55:00|19089.6|19082.6|19077.1|19070.1|19102.1|19095.1|19072.1|19065.1|288
1587481200000|2020-04-21 15:00:00|19072.1|19065.1|19062.1|19055.1|19084.6|19077.6|19057.1|19050.1|359
1587481500000|2020-04-21 15:05:00|19064.6|19057.6|19062.1|19055.1|19072.1|19065.1|19047.1|19040.1|324
1587481800000|2020-04-21 15:10:00|19059.6|19052.6|19037.1|19030.1|19062.1|19055.1|19029.6|19022.6|318
1587482100000|2020-04-21 15:15:00|19034.6|19027.6|19039.6|19032.6|19042.1|19035.1|19022.1|19015.1|543
1587482400000|2020-04-21 15:20:00|19037.1|19030.1|19042.1|19035.1|19062.1|19055.1|19037.1|19030.1|234
1587482700000|2020-04-21 15:25:00|19039.6|19032.6|19012.1|19005.1|19047.1|19040.1|18997.1|18990.1|394
1587483000000|2020-04-21 15:30:00|19007.1|19000.1|19022.1|19015.1|19052.1|19045.1|19007.1|19000.1|569
1587483300000|2020-04-21 15:35:00|19017.1|19010.1|19002.1|18995.1|19024.6|19017.6|18972.1|18965.1|428
1587483600000|2020-04-21 15:40:00|18999.6|18992.6|18982.1|18975.1|19009.6|19002.6|18979.6|18972.6|278
1587483900000|2020-04-21 15:45:00|18987.1|18980.1|19017.1|19010.1|19017.1|19010.1|18977.1|18970.1|197
1587484200000|2020-04-21 15:50:00|19014.6|19007.6|19032.1|19025.1|19034.6|19027.6|19007.1|19000.1|160
1587484500000|2020-04-21 15:55:00|19027.1|19020.1|19062.1|19055.1|19062.1|19055.1|19022.1|19015.1|193
1587484800000|2020-04-21 16:00:00|19059.6|19052.6|19032.1|19025.1|19062.1|19055.1|19029.6|19022.6|270
1587485100000|2020-04-21 16:05:00|19034.6|19027.6|19044.6|19037.6|19057.1|19050.1|19032.1|19025.1|88
1587485400000|2020-04-21 16:10:00|19047.1|19040.1|19054.6|19047.6|19072.1|19065.1|19037.1|19030.1|116
1587485700000|2020-04-21 16:15:00|19057.1|19050.1|19057.1|19050.1|19067.1|19060.1|19047.1|19040.1|124
1587486000000|2020-04-21 16:20:00|19059.6|19052.6|19039.6|19032.6|19067.1|19060.1|19037.1|19030.1|95
1587486300000|2020-04-21 16:25:00|19042.1|19035.1|19042.1|19035.1|19057.1|19050.1|19037.1|19030.1|71
1587486600000|2020-04-21 16:30:00|19044.6|19037.6|19034.6|19027.6|19054.6|19047.6|19032.1|19025.1|168
1587486900000|2020-04-21 16:35:00|19037.1|19030.1|19027.1|19020.1|19042.1|19035.1|19024.6|19017.6|96
1587487200000|2020-04-21 16:40:00|19029.6|19022.6|19017.1|19010.1|19042.1|19035.1|19014.6|19007.6|91
1587487500000|2020-04-21 16:45:00|19019.6|19012.6|19032.1|19025.1|19042.1|19035.1|19017.1|19010.1|220
1587487800000|2020-04-21 16:50:00|19027.1|19020.1|19047.1|19040.1|19052.1|19045.1|19027.1|19020.1|328
1587488100000|2020-04-21 16:55:00|19052.1|19045.1|19057.1|19050.1|19057.1|19050.1|19037.1|19030.1|117
1587488400000|2020-04-21 17:00:00|19054.6|19047.6|19069.6|19062.6|19077.1|19070.1|19049.6|19042.6|191
1587488700000|2020-04-21 17:05:00|19072.1|19065.1|19067.1|19060.1|19077.1|19070.1|19062.1|19055.1|171
1587489000000|2020-04-21 17:10:00|19062.1|19055.1|19047.1|19040.1|19072.1|19065.1|19047.1|19040.1|160
1587489300000|2020-04-21 17:15:00|19052.1|19045.1|19062.1|19055.1|19064.6|19057.6|19044.6|19037.6|149
1587489600000|2020-04-21 17:20:00|19059.6|19052.6|19062.1|19055.1|19084.6|19077.6|19057.1|19050.1|171
1587489900000|2020-04-21 17:25:00|19064.6|19057.6|19067.1|19060.1|19072.1|19065.1|19054.6|19047.6|101
1587490200000|2020-04-21 17:30:00|19062.1|19055.1|19062.1|19055.1|19067.1|19060.1|19052.1|19045.1|47
1587490500000|2020-04-21 17:35:00|19059.6|19052.6|19072.1|19065.1|19077.1|19070.1|19052.1|19045.1|99
1587490800000|2020-04-21 17:40:00|19069.6|19062.6|19057.1|19050.1|19072.1|19065.1|19047.1|19040.1|172
1587491100000|2020-04-21 17:45:00|19052.1|19045.1|19022.1|19015.1|19059.6|19052.6|19019.6|19012.6|133
1587491400000|2020-04-21 17:50:00|19024.6|19017.6|19024.6|19017.6|19027.1|19020.1|19012.1|19005.1|149
1587491700000|2020-04-21 17:55:00|19027.1|19020.1|19007.1|19000.1|19027.1|19020.1|18992.1|18985.1|130
1587492000000|2020-04-21 18:00:00|19004.6|18997.6|19017.1|19010.1|19022.1|19015.1|18987.1|18980.1|187
1587492300000|2020-04-21 18:05:00|19014.6|19007.6|19022.1|19015.1|19037.1|19030.1|19007.1|19000.1|98
1587492600000|2020-04-21 18:10:00|19017.1|19010.1|19017.1|19010.1|19027.1|19020.1|19007.1|19000.1|145
1587492900000|2020-04-21 18:15:00|19014.6|19007.6|19004.6|18997.6|19024.6|19017.6|18997.1|18990.1|96
1587493200000|2020-04-21 18:20:00|19002.1|18995.1|19047.1|19040.1|19067.1|19060.1|18997.1|18990.1|260
1587493500000|2020-04-21 18:25:00|19052.1|19045.1|19037.1|19030.1|19062.1|19055.1|19034.6|19027.6|115
1587493800000|2020-04-21 18:30:00|19039.6|19032.6|19027.1|19020.1|19047.1|19040.1|19027.1|19020.1|67
1587494100000|2020-04-21 18:35:00|19024.6|19017.6|19017.1|19010.1|19037.1|19030.1|19009.6|19002.6|108
1587494400000|2020-04-21 18:40:00|19012.1|19005.1|18994.6|18987.6|19012.1|19005.1|18987.1|18980.1|135
1587494700000|2020-04-21 18:45:00|18992.1|18985.1|18992.1|18985.1|19002.1|18995.1|18987.1|18980.1|88
1587495000000|2020-04-21 18:50:00|18989.6|18982.6|19007.1|19000.1|19012.1|19005.1|18987.1|18980.1|139
1587495300000|2020-04-21 18:55:00|19004.6|18997.6|18997.1|18990.1|19007.1|19000.1|18987.1|18980.1|85
1587495600000|2020-04-21 19:00:00|19002.1|18995.1|19032.1|19025.1|19034.6|19027.6|18999.6|18992.6|122
1587495900000|2020-04-21 19:05:00|19034.6|19027.6|18992.1|18985.1|19037.1|19030.1|18987.1|18980.1|136
1587496200000|2020-04-21 19:10:00|18994.6|18987.6|19027.1|19020.1|19029.6|19022.6|18994.6|18987.6|113
1587496500000|2020-04-21 19:15:00|19024.6|19017.6|19047.1|19040.1|19047.1|19040.1|19022.1|19015.1|91
1587496800000|2020-04-21 19:20:00|19042.1|19035.1|19042.1|19035.1|19054.6|19047.6|19037.1|19030.1|86
1587497100000|2020-04-21 19:25:00|19044.6|19037.6|19059.6|19052.6|19069.6|19062.6|19042.1|19035.1|83
1587497400000|2020-04-21 19:30:00|19057.1|19050.1|19062.1|19055.1|19072.1|19065.1|19047.1|19040.1|89
1587497700000|2020-04-21 19:35:00|19057.1|19050.1|19092.1|19085.1|19102.1|19095.1|19057.1|19050.1|279
1587498000000|2020-04-21 19:40:00|19097.1|19090.1|19079.6|19072.6|19102.1|19095.1|19079.6|19072.6|187
1587498300000|2020-04-21 19:45:00|19082.1|19075.1|19044.6|19037.6|19087.1|19080.1|19044.6|19037.6|192
1587498600000|2020-04-21 19:50:00|19042.1|19035.1|19027.1|19020.1|19052.1|19045.1|19007.1|19000.1|543
1587498900000|2020-04-21 19:55:00|19029.6|19022.6|19002.1|18995.1|19062.1|19055.1|18997.1|18990.1|622
1587499200000|2020-04-21 20:00:00|19007.1|19000.1|19047.1|19040.1|19047.1|19040.1|19007.1|19000.1|225
1587499500000|2020-04-21 20:05:00|19042.1|19035.1|19027.1|19020.1|19047.1|19040.1|19019.6|19012.6|264
1587499800000|2020-04-21 20:10:00|19022.1|19015.1|19042.1|19035.1|19042.1|19035.1|19022.1|19015.1|91
1587500100000|2020-04-21 20:15:00|19046.1|19031.1|19046.1|19031.1|19048.6|19033.6|19041.1|19026.1|4
1587500400000|2020-04-21 20:20:00|19043.6|19028.6|19038.6|19023.6|19056.1|19041.1|19038.6|19023.6|45
1587500700000|2020-04-21 20:25:00|19036.1|19021.1|19056.1|19041.1|19056.1|19041.1|19031.1|19016.1|48
1587501000000|2020-04-21 20:30:00|19051.1|19036.1|19056.1|19041.1|19066.1|19051.1|19051.1|19036.1|47
1587501300000|2020-04-21 20:35:00|19051.1|19036.1|19041.1|19026.1|19056.1|19041.1|19041.1|19026.1|58
1587501600000|2020-04-21 20:40:00|||||||||6
1587501900000|2020-04-21 20:45:00|19038.6|19023.6|19031.1|19016.1|19043.6|19028.6|19028.6|19013.6|23
1587502200000|2020-04-21 20:50:00|19033.6|19018.6|19041.1|19026.1|19041.1|19026.1|19033.6|19018.6|2
1587502500000|2020-04-21 20:55:00|19043.6|19028.6|19041.8|19011.8|19048.6|19031.1|19033.6|19006.4|33
1587502800000|2020-04-21 21:00:00|19043.3|19013.3|19047.7|19017.7|19048.9|19018.9|19041.9|19011.9|0
1587503100000|2020-04-21 21:05:00|19047.8|19017.8|19069|19039|19069|19039|19047.8|19017.8|0
1587503400000|2020-04-21 21:10:00|19068.8|19038.8|19071.3|19041.3|19082.6|19052.6|19068.4|19038.4|0
1587503700000|2020-04-21 21:15:00|19071.1|19041.1|19075.6|19045.6|19075.6|19045.6|19067.7|19037.7|0
1587504000000|2020-04-21 21:20:00|19075.1|19045.1|19071.7|19041.7|19075.1|19045.1|19067.6|19037.6|0
1587504300000|2020-04-21 21:25:00|19070.4|19040.4|19076.8|19046.8|19076.8|19046.8|19069|19039|0
1587504600000|2020-04-21 21:30:00|19076.6|19046.6|19077.4|19047.4|19078.9|19048.9|19071.6|19041.6|0
1587504900000|2020-04-21 21:35:00|19077.6|19047.6|19077.9|19047.9|19079.9|19049.9|19076.2|19046.2|0
1587505200000|2020-04-21 21:40:00|19078.1|19048.1|19073.7|19043.7|19078.2|19048.2|19071.5|19041.5|0
1587505500000|2020-04-21 21:45:00|19074.7|19044.7|19076|19046|19076|19046|19073|19043|0
1587505800000|2020-04-21 21:50:00|19077|19047|19069.9|19039.9|19077|19047|19069.9|19039.9|0
1587506100000|2020-04-21 21:55:00|19071.2|19041.2|19076.4|19046.4|19077.2|19047.2|19068.3|19038.3|0
1587506400000|2020-04-21 22:00:00|19078.2|19048.2|19081.1|19066.1|19111.1|19096.1|19069.3|19039.3|30
1587506700000|2020-04-21 22:05:00|19086.1|19071.1|19116.1|19101.1|19116.1|19101.1|19086.1|19071.1|47
1587507000000|2020-04-21 22:10:00|19113.6|19098.6|19108.6|19093.6|19116.1|19101.1|19096.1|19081.1|19
1587507300000|2020-04-21 22:15:00|19111.1|19096.1|19098.6|19083.6|19116.1|19101.1|19098.6|19083.6|5
1587507600000|2020-04-21 22:20:00|19101.1|19086.1|19108.6|19093.6|19113.6|19098.6|19101.1|19086.1|8
1587507900000|2020-04-21 22:25:00|19111.1|19096.1|19123.6|19108.6|19123.6|19108.6|19111.1|19096.1|9
1587508200000|2020-04-21 22:30:00|19121.1|19106.1|19126.1|19111.1|19128.6|19113.6|19116.1|19101.1|6
1587508500000|2020-04-21 22:35:00|19123.6|19108.6|19128.6|19113.6|19131.1|19116.1|19123.6|19108.6|12
1587508800000|2020-04-21 22:40:00|19131.1|19116.1|19128.6|19113.6|19131.1|19116.1|19126.1|19111.1|7
1587509100000|2020-04-21 22:45:00|19131.1|19116.1|19136.1|19121.1|19151.1|19136.1|19131.1|19116.1|114
1587509400000|2020-04-21 22:50:00|19133.6|19118.6|19106.1|19091.1|19133.6|19118.6|19106.1|19091.1|19
1587509700000|2020-04-21 22:55:00|19108.6|19093.6|19118.6|19103.6|19118.6|19103.6|19106.1|19091.1|24
1587510000000|2020-04-21 23:00:00|19121.1|19106.1|19118.6|19103.6|19121.1|19106.1|19113.6|19098.6|3
1587510300000|2020-04-21 23:05:00|19116.1|19101.1|19096.1|19081.1|19116.1|19101.1|19076.1|19061.1|48
1587510600000|2020-04-21 23:10:00|19098.6|19083.6|19088.6|19073.6|19098.6|19083.6|19088.6|19073.6|5
1587510900000|2020-04-21 23:15:00|19086.1|19071.1|19083.6|19068.6|19086.1|19071.1|19076.1|19061.1|8
1587511200000|2020-04-21 23:20:00|19086.1|19071.1|19108.6|19093.6|19111.1|19096.1|19086.1|19071.1|26
1587511500000|2020-04-21 23:25:00|19106.1|19091.1|19091.1|19076.1|19106.1|19091.1|19086.1|19071.1|12
1587511800000|2020-04-21 23:30:00|19088.6|19073.6|19107.1|19100.1|19107.1|19100.1|19072.1|19065.1|26836
1587512100000|2020-04-21 23:35:00|19109.6|19102.6|19127.1|19120.1|19132.1|19125.1|19102.1|19095.1|178
1587512400000|2020-04-21 23:40:00|19124.6|19117.6|19089.6|19082.6|19124.6|19117.6|19082.1|19075.1|186
1587512700000|2020-04-21 23:45:00|19087.1|19080.1|19072.1|19065.1|19094.6|19087.6|19072.1|19065.1|394
1587513000000|2020-04-21 23:50:00|19069.6|19062.6|19062.1|19055.1|19072.1|19065.1|19057.1|19050.1|192
1587513300000|2020-04-21 23:55:00|19064.6|19057.6|19077.1|19070.1|19092.1|19085.1|19057.1|19050.1|483
1587513600000|2020-04-22 00:00:00|19074.6|19067.6|19057.1|19050.1|19117.1|19110.1|19057.1|19050.1|1304
1587513900000|2020-04-22 00:05:00|19052.1|19045.1|18962.1|18955.1|19052.1|19045.1|18937.1|18930.1|1687
1587514200000|2020-04-22 00:10:00|18969.6|18962.6|18887.1|18880.1|18979.6|18972.6|18869.6|18862.6|1251
1587514500000|2020-04-22 00:15:00|18884.6|18877.6|18927.1|18920.1|18944.6|18937.6|18882.1|18875.1|867
1587514800000|2020-04-22 00:20:00|18924.6|18917.6|18907.1|18900.1|18927.1|18920.1|18887.1|18880.1|588
1587515100000|2020-04-22 00:25:00|18904.6|18897.6|18872.1|18865.1|18904.6|18897.6|18837.1|18830.1|799
1587515400000|2020-04-22 00:30:00|18869.6|18862.6|18912.1|18905.1|18917.1|18910.1|18862.1|18855.1|681
1587515700000|2020-04-22 00:35:00|18917.1|18910.1|18947.1|18940.1|18964.6|18957.6|18912.1|18905.1|684
1587516000000|2020-04-22 00:40:00|18949.6|18942.6|18942.1|18935.1|18969.6|18962.6|18932.1|18925.1|405
1587516300000|2020-04-22 00:45:00|18947.1|18940.1|18942.1|18935.1|18972.1|18965.1|18942.1|18935.1|397
1587516600000|2020-04-22 00:50:00|18947.1|18940.1|18939.6|18932.6|18947.1|18940.1|18909.6|18902.6|366
1587516900000|2020-04-22 00:55:00|18937.1|18930.1|18967.1|18960.1|18969.6|18962.6|18937.1|18930.1|327
1587517200000|2020-04-22 01:00:00|18972.1|18965.1|18932.1|18925.1|18982.1|18975.1|18927.1|18920.1|410
1587517500000|2020-04-22 01:05:00|18937.1|18930.1|18947.1|18940.1|18952.1|18945.1|18912.1|18905.1|274
1587517800000|2020-04-22 01:10:00|18944.6|18937.6|18942.1|18935.1|18959.6|18952.6|18937.1|18930.1|285
1587518100000|2020-04-22 01:15:00|18937.1|18930.1|18982.1|18975.1|18982.1|18975.1|18937.1|18930.1|430
1587518400000|2020-04-22 01:20:00|18987.1|18980.1|18992.1|18985.1|18999.6|18992.6|18972.1|18965.1|332
1587518700000|2020-04-22 01:25:00|18994.6|18987.6|19042.1|19035.1|19052.1|19045.1|18992.1|18985.1|622
1587519000000|2020-04-22 01:30:00|19044.6|19037.6|19022.1|19015.1|19052.1|19045.1|19019.6|19012.6|591
1587519300000|2020-04-22 01:35:00|19024.6|19017.6|18997.1|18990.1|19027.1|19020.1|18987.1|18980.1|508
1587519600000|2020-04-22 01:40:00|18994.6|18987.6|18992.1|18985.1|19009.6|19002.6|18977.1|18970.1|409
1587519900000|2020-04-22 01:45:00|18987.1|18980.1|18977.1|18970.1|19002.1|18995.1|18949.6|18942.6|665
1587520200000|2020-04-22 01:50:00|18974.6|18967.6|18987.1|18980.1|19002.1|18995.1|18967.1|18960.1|409
1587520500000|2020-04-22 01:55:00|18992.1|18985.1|19007.1|19000.1|19032.1|19025.1|18992.1|18985.1|367
1587520800000|2020-04-22 02:00:00|19004.6|18997.6|18992.1|18985.1|19017.1|19010.1|18987.1|18980.1|322
1587521100000|2020-04-22 02:05:00|18997.1|18990.1|19032.1|19025.1|19037.1|19030.1|18987.1|18980.1|288
1587521400000|2020-04-22 02:10:00|19029.6|19022.6|19037.1|19030.1|19047.1|19040.1|19022.1|19015.1|284
1587521700000|2020-04-22 02:15:00|19039.6|19032.6|19052.1|19045.1|19052.1|19045.1|19017.1|19010.1|466
1587522000000|2020-04-22 02:20:00|19057.1|19050.1|19034.6|19027.6|19072.1|19065.1|19032.1|19025.1|342
1587522300000|2020-04-22 02:25:00|19032.1|19025.1|19027.1|19020.1|19037.1|19030.1|19019.6|19012.6|288
1587522600000|2020-04-22 02:30:00|19029.6|19022.6|19017.1|19010.1|19032.1|19025.1|18999.6|18992.6|501
1587522900000|2020-04-22 02:35:00|19022.1|19015.1|19007.1|19000.1|19022.1|19015.1|18999.6|18992.6|102
1587523200000|2020-04-22 02:40:00|19009.6|19002.6|19032.1|19025.1|19032.1|19025.1|19004.6|18997.6|146
1587523500000|2020-04-22 02:45:00|19029.6|19022.6|19042.1|19035.1|19047.1|19040.1|19027.1|19020.1|148
1587523800000|2020-04-22 02:50:00|19039.6|19032.6|19027.1|19020.1|19042.1|19035.1|19022.1|19015.1|115
1587524100000|2020-04-22 02:55:00|19029.6|19022.6|19049.6|19042.6|19049.6|19042.6|19027.1|19020.1|130
1587524400000|2020-04-22 03:00:00|19047.1|19040.1|19052.1|19045.1|19052.1|19045.1|19037.1|19030.1|89
1587524700000|2020-04-22 03:05:00|19057.1|19050.1|19059.6|19052.6|19069.6|19062.6|19052.1|19045.1|244
1587525000000|2020-04-22 03:10:00|19057.1|19050.1|19057.1|19050.1|19067.1|19060.1|19052.1|19045.1|83
1587525300000|2020-04-22 03:15:00|19054.6|19047.6|19029.6|19022.6|19057.1|19050.1|19027.1|19020.1|179
1587525600000|2020-04-22 03:20:00|19027.1|19020.1|19017.1|19010.1|19032.1|19025.1|19007.1|19000.1|298
1587525900000|2020-04-22 03:25:00|19019.6|19012.6|19042.1|19035.1|19049.6|19042.6|19014.6|19007.6|159
1587526200000|2020-04-22 03:30:00|19044.6|19037.6|19072.1|19065.1|19074.6|19067.6|19037.1|19030.1|274
1587526500000|2020-04-22 03:35:00|19074.6|19067.6|19072.1|19065.1|19112.1|19105.1|19067.1|19060.1|527
1587526800000|2020-04-22 03:40:00|19077.1|19070.1|19057.1|19050.1|19082.1|19075.1|19047.1|19040.1|391
1587527100000|2020-04-22 03:45:00|19054.6|19047.6|19047.1|19040.1|19082.1|19075.1|19047.1|19040.1|394
1587527400000|2020-04-22 03:50:00|19044.6|19037.6|19057.1|19050.1|19064.6|19057.6|19042.1|19035.1|295
1587527700000|2020-04-22 03:55:00|19062.1|19055.1|19022.1|19015.1|19067.1|19060.1|19017.1|19010.1|254
1587528000000|2020-04-22 04:00:00|19024.6|19017.6|19037.1|19030.1|19044.6|19037.6|19017.1|19010.1|220
1587528300000|2020-04-22 04:05:00|19042.1|19035.1|19037.1|19030.1|19047.1|19040.1|19029.6|19022.6|341
1587528600000|2020-04-22 04:10:00|19034.6|19027.6|19027.1|19020.1|19039.6|19032.6|19017.1|19010.1|229
1587528900000|2020-04-22 04:15:00|19029.6|19022.6|19027.1|19020.1|19042.1|19035.1|19019.6|19012.6|340
1587529200000|2020-04-22 04:20:00|19024.6|19017.6|19022.1|19015.1|19027.1|19020.1|19002.1|18995.1|488
1587529500000|2020-04-22 04:25:00|19019.6|19012.6|19009.6|19002.6|19029.6|19022.6|19007.1|19000.1|246
1587529800000|2020-04-22 04:30:00|19007.1|19000.1|18977.1|18970.1|19009.6|19002.6|18962.1|18955.1|784
1587530100000|2020-04-22 04:35:00|18972.1|18965.1|18942.1|18935.1|18977.1|18970.1|18927.1|18920.1|563
1587530400000|2020-04-22 04:40:00|18939.6|18932.6|18967.1|18960.1|18977.1|18970.1|18932.1|18925.1|421
1587530700000|2020-04-22 04:45:00|18969.6|18962.6|18972.1|18965.1|18997.1|18990.1|18952.1|18945.1|442
1587531000000|2020-04-22 04:50:00|18974.6|18967.6|18972.1|18965.1|18977.1|18970.1|18959.6|18952.6|539
1587531300000|2020-04-22 04:55:00|18969.6|18962.6|18977.1|18970.1|18987.1|18980.1|18952.1|18945.1|314
1587531600000|2020-04-22 05:00:00|18972.1|18965.1|19012.1|19005.1|19022.1|19015.1|18972.1|18965.1|448
1587531900000|2020-04-22 05:05:00|19017.1|19010.1|19032.1|19025.1|19047.1|19040.1|19012.1|19005.1|669
1587532200000|2020-04-22 05:10:00|19034.6|19027.6|19027.1|19020.1|19042.1|19035.1|19007.1|19000.1|392
1587532500000|2020-04-22 05:15:00|19029.6|19022.6|19007.1|19000.1|19034.6|19027.6|19002.1|18995.1|587
1587532800000|2020-04-22 05:20:00|19009.6|19002.6|18994.6|18987.6|19012.1|19005.1|18989.6|18982.6|544
1587533100000|2020-04-22 05:25:00|18997.1|18990.1|19032.1|19025.1|19037.1|19030.1|18992.1|18985.1|668
1587533400000|2020-04-22 05:30:00|19029.6|19022.6|19049.6|19042.6|19049.6|19042.6|19017.1|19010.1|598
1587533700000|2020-04-22 05:35:00|19047.1|19040.1|19072.1|19065.1|19072.1|19065.1|19044.6|19037.6|499
1587534000000|2020-04-22 05:40:00|19074.6|19067.6|19079.6|19072.6|19102.1|19095.1|19064.6|19057.6|1083
1587534300000|2020-04-22 05:45:00|19082.1|19075.1|19069.6|19062.6|19087.1|19080.1|19067.1|19060.1|652
1587534600000|2020-04-22 05:50:00|19072.1|19065.1|19062.1|19055.1|19072.1|19065.1|19047.1|19040.1|760
1587534900000|2020-04-22 05:55:00|19064.6|19057.6|19112.1|19105.1|19112.1|19105.1|19057.1|19050.1|1556
1587535200000|2020-04-22 06:00:00|19107.1|19100.1|19044.6|19037.6|19107.1|19100.1|19042.1|19035.1|2213
1587535500000|2020-04-22 06:05:00|19037.1|19030.1|19049.6|19042.6|19049.6|19042.6|19027.1|19020.1|1240
1587535800000|2020-04-22 06:10:00|19047.1|19040.1|19029.6|19022.6|19072.1|19065.1|19027.1|19020.1|664
1587536100000|2020-04-22 06:15:00|19027.1|19020.1|19097.1|19090.1|19102.1|19095.1|19027.1|19020.1|851
1587536400000|2020-04-22 06:20:00|19102.1|19095.1|19054.6|19047.6|19107.1|19100.1|19047.1|19040.1|657
1587536700000|2020-04-22 06:25:00|19052.1|19045.1|19062.1|19055.1|19067.1|19060.1|19044.6|19037.6|228
1587537000000|2020-04-22 06:30:00|19057.1|19050.1|19057.1|19050.1|19062.1|19055.1|19044.6|19037.6|97
1587537300000|2020-04-22 06:35:00|19062.1|19055.1|19077.1|19070.1|19077.1|19070.1|19057.1|19050.1|146
1587537600000|2020-04-22 06:40:00|19079.6|19072.6|19084.6|19077.6|19089.6|19082.6|19072.1|19065.1|119
1587537900000|2020-04-22 06:45:00|19082.1|19075.1|19117.1|19110.1|19117.1|19110.1|19082.1|19075.1|125
1587538200000|2020-04-22 06:50:00|19122.1|19115.1|19117.1|19110.1|19122.1|19115.1|19102.1|19095.1|125
1587538500000|2020-04-22 06:55:00|19114.6|19107.6|19077.1|19070.1|19114.6|19107.6|19077.1|19070.1|102
1587538800000|2020-04-22 07:00:00|19074.6|19067.6|19062.1|19055.1|19097.1|19090.1|19062.1|19055.1|176
1587539100000|2020-04-22 07:05:00|19057.1|19050.1|19052.1|19045.1|19064.6|19057.6|19044.6|19037.6|82
1587539400000|2020-04-22 07:10:00|19054.6|19047.6|19044.6|19037.6|19062.1|19055.1|19044.6|19037.6|74
1587539700000|2020-04-22 07:15:00|19042.1|19035.1|19064.6|19057.6|19067.1|19060.1|19032.1|19025.1|72
1587540000000|2020-04-22 07:20:00|19067.1|19060.1|19082.1|19075.1|19082.1|19075.1|19052.1|19045.1|147
1587540300000|2020-04-22 07:25:00|19079.6|19072.6|19079.6|19072.6|19092.1|19085.1|19072.1|19065.1|187
1587540600000|2020-04-22 07:30:00|19082.1|19075.1|19082.1|19075.1|19107.1|19100.1|19077.1|19070.1|138
1587540900000|2020-04-22 07:35:00|19079.6|19072.6|19057.1|19050.1|19087.1|19080.1|19047.1|19040.1|144
1587541200000|2020-04-22 07:40:00|19059.6|19052.6|19087.1|19080.1|19092.1|19085.1|19057.1|19050.1|55
1587541500000|2020-04-22 07:45:00|19082.1|19075.1|19087.1|19080.1|19097.1|19090.1|19077.1|19070.1|53
1587541800000|2020-04-22 07:50:00|19082.1|19075.1|19077.1|19070.1|19102.1|19095.1|19077.1|19070.1|118
1587542100000|2020-04-22 07:55:00|19079.6|19072.6|19077.1|19070.1|19082.1|19075.1|19067.1|19060.1|44
1587542400000|2020-04-22 08:00:00|19074.6|19067.6|19074.6|19067.6|19077.1|19070.1|19059.6|19052.6|100
1587542700000|2020-04-22 08:05:00|19072.1|19065.1|19087.1|19080.1|19087.1|19080.1|19069.6|19062.6|170
1587543000000|2020-04-22 08:10:00|19082.1|19075.1|19104.6|19097.6|19109.6|19102.6|19082.1|19075.1|82
1587543300000|2020-04-22 08:15:00|19102.1|19095.1|19157.1|19150.1|19162.1|19155.1|19102.1|19095.1|503
1587543600000|2020-04-22 08:20:00|19159.6|19152.6|19147.1|19140.1|19167.1|19160.1|19142.1|19135.1|178
1587543900000|2020-04-22 08:25:00|19144.6|19137.6|19157.1|19150.1|19174.6|19167.6|19142.1|19135.1|88
1587544200000|2020-04-22 08:30:00|19159.6|19152.6|19162.1|19155.1|19167.1|19160.1|19147.1|19140.1|65
1587544500000|2020-04-22 08:35:00|19164.6|19157.6|19197.1|19190.1|19197.1|19190.1|19162.1|19155.1|219
1587544800000|2020-04-22 08:40:00|19202.1|19195.1|19187.1|19180.1|19202.1|19195.1|19177.1|19170.1|85
1587545100000|2020-04-22 08:45:00|19184.6|19177.6|19172.1|19165.1|19197.1|19190.1|19169.6|19162.6|140
1587545400000|2020-04-22 08:50:00|19177.1|19170.1|19222.1|19215.1|19222.1|19215.1|19177.1|19170.1|131
1587545700000|2020-04-22 08:55:00|19217.1|19210.1|19222.1|19215.1|19232.1|19225.1|19217.1|19210.1|84
1587546000000|2020-04-22 09:00:00|19224.6|19217.6|19202.1|19195.1|19232.1|19225.1|19199.6|19192.6|122
1587546300000|2020-04-22 09:05:00|19204.6|19197.6|19197.1|19190.1|19209.6|19202.6|19194.6|19187.6|62
1587546600000|2020-04-22 09:10:00|19199.6|19192.6|19227.1|19220.1|19229.6|19222.6|19199.6|19192.6|62
1587546900000|2020-04-22 09:15:00|19232.1|19225.1|19212.1|19205.1|19232.1|19225.1|19212.1|19205.1|60
1587547200000|2020-04-22 09:20:00|19217.1|19210.1|19202.1|19195.1|19217.1|19210.1|19199.6|19192.6|46
1587547500000|2020-04-22 09:25:00|19199.6|19192.6|19212.1|19205.1|19217.1|19210.1|19197.1|19190.1|55
1587547800000|2020-04-22 09:30:00|19217.1|19210.1|19187.1|19180.1|19217.1|19210.1|19182.1|19175.1|64
1587548100000|2020-04-22 09:35:00|19184.6|19177.6|19187.1|19180.1|19189.6|19182.6|19177.1|19170.1|36
1587548400000|2020-04-22 09:40:00|19184.6|19177.6|19192.1|19185.1|19202.1|19195.1|19182.1|19175.1|18
1587548700000|2020-04-22 09:45:00|19194.6|19187.6|19187.1|19180.1|19197.1|19190.1|19182.1|19175.1|67
1587549000000|2020-04-22 09:50:00|19184.6|19177.6|19197.1|19190.1|19199.6|19192.6|19177.1|19170.1|24
1587549300000|2020-04-22 09:55:00|19194.6|19187.6|19207.1|19200.1|19217.1|19210.1|19194.6|19187.6|39
1587549600000|2020-04-22 10:00:00|19209.6|19202.6|19192.1|19185.1|19212.1|19205.1|19187.1|19180.1|52
1587549900000|2020-04-22 10:05:00|19189.6|19182.6|19182.1|19175.1|19192.1|19185.1|19177.1|19170.1|48
1587550200000|2020-04-22 10:10:00|19179.6|19172.6|19187.1|19180.1|19192.1|19185.1|19172.1|19165.1|105
1587550500000|2020-04-22 10:15:00|19184.6|19177.6|19167.1|19160.1|19187.1|19180.1|19164.6|19157.6|30
1587550800000|2020-04-22 10:20:00|19162.1|19155.1|19167.1|19160.1|19172.1|19165.1|19154.6|19147.6|94
1587551100000|2020-04-22 10:25:00|19169.6|19162.6|19162.1|19155.1|19172.1|19165.1|19152.1|19145.1|56
1587551400000|2020-04-22 10:30:00|19164.6|19157.6|19172.1|19165.1|19177.1|19170.1|19159.6|19152.6|23
1587551700000|2020-04-22 10:35:00|19167.1|19160.1|19152.1|19145.1|19172.1|19165.1|19147.1|19140.1|47
1587552000000|2020-04-22 10:40:00|19149.6|19142.6|19147.1|19140.1|19154.6|19147.6|19147.1|19140.1|27
1587552300000|2020-04-22 10:45:00|19144.6|19137.6|19157.1|19150.1|19157.1|19150.1|19139.6|19132.6|31
1587552600000|2020-04-22 10:50:00|19154.6|19147.6|19154.6|19147.6|19157.1|19150.1|19147.1|19140.1|18
1587552900000|2020-04-22 10:55:00|19152.1|19145.1|19167.1|19160.1|19169.6|19162.6|19147.1|19140.1|27
1587553200000|2020-04-22 11:00:00|19164.6|19157.6|19162.1|19155.1|19172.1|19165.1|19162.1|19155.1|98
1587553500000|2020-04-22 11:05:00|19164.6|19157.6|19169.6|19162.6|19172.1|19165.1|19162.1|19155.1|52
1587553800000|2020-04-22 11:10:00|19172.1|19165.1|19182.1|19175.1|19182.1|19175.1|19162.1|19155.1|128
1587554100000|2020-04-22 11:15:00|19177.1|19170.1|19177.1|19170.1|19182.1|19175.1|19177.1|19170.1|57
1587554400000|2020-04-22 11:20:00|19182.1|19175.1|19172.1|19165.1|19182.1|19175.1|19167.1|19160.1|24
1587554700000|2020-04-22 11:25:00|19177.1|19170.1|19172.1|19165.1|19182.1|19175.1|19167.1|19160.1|29
1587555000000|2020-04-22 11:30:00|19174.6|19167.6|19177.1|19170.1|19187.1|19180.1|19172.1|19165.1|80
1587555300000|2020-04-22 11:35:00|19179.6|19172.6|19162.1|19155.1|19187.1|19180.1|19162.1|19155.1|33
1587555600000|2020-04-22 11:40:00|19164.6|19157.6|19167.1|19160.1|19172.1|19165.1|19162.1|19155.1|38
1587555900000|2020-04-22 11:45:00|19169.6|19162.6|19167.1|19160.1|19172.1|19165.1|19162.1|19155.1|19
1587556200000|2020-04-22 11:50:00|19172.1|19165.1|19182.1|19175.1|19182.1|19175.1|19167.1|19160.1|13
1587556500000|2020-04-22 11:55:00|19179.6|19172.6|19192.1|19185.1|19197.1|19190.1|19177.1|19170.1|26
1587556800000|2020-04-22 12:00:00|19189.6|19182.6|19177.1|19170.1|19192.1|19185.1|19174.6|19167.6|43
1587557100000|2020-04-22 12:05:00|19179.6|19172.6|19167.1|19160.1|19182.1|19175.1|19162.1|19155.1|41
1587557400000|2020-04-22 12:10:00|19169.6|19162.6|19162.1|19155.1|19172.1|19165.1|19157.1|19150.1|55
1587557700000|2020-04-22 12:15:00|19164.6|19157.6|19162.1|19155.1|19172.1|19165.1|19152.1|19145.1|32
1587558000000|2020-04-22 12:20:00|19164.6|19157.6|19162.1|19155.1|19164.6|19157.6|19157.1|19150.1|34
1587558300000|2020-04-22 12:25:00|19164.6|19157.6|19197.1|19190.1|19197.1|19190.1|19162.1|19155.1|102
1587558600000|2020-04-22 12:30:00|19199.6|19192.6|19192.1|19185.1|19202.1|19195.1|19192.1|19185.1|78
1587558900000|2020-04-22 12:35:00|19189.6|19182.6|19202.1|19195.1|19202.1|19195.1|19182.1|19175.1|29
1587559200000|2020-04-22 12:40:00|19204.6|19197.6|19237.1|19230.1|19242.1|19235.1|19202.1|19195.1|144
1587559500000|2020-04-22 12:45:00|19239.6|19232.6|19262.1|19255.1|19262.1|19255.1|19237.1|19230.1|136
1587559800000|2020-04-22 12:50:00|19257.1|19250.1|19267.1|19260.1|19267.1|19260.1|19252.1|19245.1|215
1587560100000|2020-04-22 12:55:00|19264.6|19257.6|19267.1|19260.1|19277.1|19270.1|19262.1|19255.1|141
1587560400000|2020-04-22 13:00:00|19272.1|19265.1|19254.6|19247.6|19277.1|19270.1|19252.1|19245.1|138
1587560700000|2020-04-22 13:05:00|19257.1|19250.1|19252.1|19245.1|19262.1|19255.1|19242.1|19235.1|67
1587561000000|2020-04-22 13:10:00|19254.6|19247.6|19262.1|19255.1|19272.1|19265.1|19252.1|19245.1|57
1587561300000|2020-04-22 13:15:00|19267.1|19260.1|19257.1|19250.1|19267.1|19260.1|19252.1|19245.1|35
1587561600000|2020-04-22 13:20:00|19252.1|19245.1|19257.1|19250.1|19262.1|19255.1|19252.1|19245.1|48
1587561900000|2020-04-22 13:25:00|19262.1|19255.1|19257.1|19250.1|19264.6|19257.6|19242.1|19235.1|158
1587562200000|2020-04-22 13:30:00|19259.6|19252.6|19239.6|19232.6|19277.1|19270.1|19227.1|19220.1|545
1587562500000|2020-04-22 13:35:00|19237.1|19230.1|19249.6|19242.6|19259.6|19252.6|19229.6|19222.6|210
1587562800000|2020-04-22 13:40:00|19247.1|19240.1|19234.6|19227.6|19267.1|19260.1|19232.1|19225.1|193
1587563100000|2020-04-22 13:45:00|19232.1|19225.1|19197.1|19190.1|19252.1|19245.1|19197.1|19190.1|234
1587563400000|2020-04-22 13:50:00|19194.6|19187.6|19187.1|19180.1|19212.1|19205.1|19182.1|19175.1|127
1587563700000|2020-04-22 13:55:00|19184.6|19177.6|19192.1|19185.1|19207.1|19200.1|19182.1|19175.1|302
1587564000000|2020-04-22 14:00:00|19194.6|19187.6|19182.1|19175.1|19212.1|19205.1|19177.1|19170.1|167
1587564300000|2020-04-22 14:05:00|19179.6|19172.6|19187.1|19180.1|19199.6|19192.6|19177.1|19170.1|295
1587564600000|2020-04-22 14:10:00|19189.6|19182.6|19167.1|19160.1|19207.1|19200.1|19167.1|19160.1|221
1587564900000|2020-04-22 14:15:00|19169.6|19162.6|19182.1|19175.1|19189.6|19182.6|19167.1|19160.1|188
1587565200000|2020-04-22 14:20:00|19184.6|19177.6|19202.1|19195.1|19207.1|19200.1|19182.1|19175.1|213
1587565500000|2020-04-22 14:25:00|19204.6|19197.6|19197.1|19190.1|19217.1|19210.1|19197.1|19190.1|295
1587565800000|2020-04-22 14:30:00|19199.6|19192.6|19207.1|19200.1|19222.1|19215.1|19197.1|19190.1|211
1587566100000|2020-04-22 14:35:00|19209.6|19202.6|19232.1|19225.1|19237.1|19230.1|19207.1|19200.1|136
1587566400000|2020-04-22 14:40:00|19234.6|19227.6|19232.1|19225.1|19247.1|19240.1|19227.1|19220.1|256
1587566700000|2020-04-22 14:45:00|19234.6|19227.6|19219.6|19212.6|19242.1|19235.1|19217.1|19210.1|111
1587567000000|2020-04-22 14:50:00|19217.1|19210.1|19202.1|19195.1|19227.1|19220.1|19197.1|19190.1|104
1587567300000|2020-04-22 14:55:00|19207.1|19200.1|19192.1|19185.1|19207.1|19200.1|19187.1|19180.1|98
1587567600000|2020-04-22 15:00:00|19197.1|19190.1|19202.1|19195.1|19209.6|19202.6|19182.1|19175.1|119
1587567900000|2020-04-22 15:05:00|19204.6|19197.6|19197.1|19190.1|19212.1|19205.1|19192.1|19185.1|111
1587568200000|2020-04-22 15:10:00|19199.6|19192.6|19212.1|19205.1|19212.1|19205.1|19192.1|19185.1|82
1587568500000|2020-04-22 15:15:00|19209.6|19202.6|19232.1|19225.1|19247.1|19240.1|19209.6|19202.6|160
1587568800000|2020-04-22 15:20:00|19237.1|19230.1|19242.1|19235.1|19252.1|19245.1|19232.1|19225.1|158
1587569100000|2020-04-22 15:25:00|19247.1|19240.1|19239.6|19232.6|19262.1|19255.1|19237.1|19230.1|233
1587569400000|2020-04-22 15:30:00|19242.1|19235.1|19247.1|19240.1|19257.1|19250.1|19237.1|19230.1|163
1587569700000|2020-04-22 15:35:00|19244.6|19237.6|19237.1|19230.1|19247.1|19240.1|19237.1|19230.1|69
1587570000000|2020-04-22 15:40:00|19232.1|19225.1|19257.1|19250.1|19262.1|19255.1|19232.1|19225.1|178
1587570300000|2020-04-22 15:45:00|19254.6|19247.6|19257.1|19250.1|19262.1|19255.1|19249.6|19242.6|194
1587570600000|2020-04-22 15:50:00|19262.1|19255.1|19272.1|19265.1|19272.1|19265.1|19252.1|19245.1|133
1587570900000|2020-04-22 15:55:00|19269.6|19262.6|19254.6|19247.6|19272.1|19265.1|19247.1|19240.1|171
1587571200000|2020-04-22 16:00:00|19257.1|19250.1|19262.1|19255.1|19272.1|19265.1|19254.6|19247.6|95
1587571500000|2020-04-22 16:05:00|19259.6|19252.6|19247.1|19240.1|19262.1|19255.1|19247.1|19240.1|69
1587571800000|2020-04-22 16:10:00|19249.6|19242.6|19252.1|19245.1|19257.1|19250.1|19247.1|19240.1|46
1587572100000|2020-04-22 16:15:00|19249.6|19242.6|19257.1|19250.1|19262.1|19255.1|19247.1|19240.1|30
1587572400000|2020-04-22 16:20:00|19259.6|19252.6|19267.1|19260.1|19267.1|19260.1|19247.1|19240.1|54
1587572700000|2020-04-22 16:25:00|19264.6|19257.6|19257.1|19250.1|19267.1|19260.1|19252.1|19245.1|68
1587573000000|2020-04-22 16:30:00|19254.6|19247.6|19257.1|19250.1|19262.1|19255.1|19252.1|19245.1|41
1587573300000|2020-04-22 16:35:00|19254.6|19247.6|19262.1|19255.1|19262.1|19255.1|19247.1|19240.1|75
1587573600000|2020-04-22 16:40:00|19264.6|19257.6|19267.1|19260.1|19272.1|19265.1|19262.1|19255.1|70
1587573900000|2020-04-22 16:45:00|19264.6|19257.6|19259.6|19252.6|19269.6|19262.6|19257.1|19250.1|45
1587574200000|2020-04-22 16:50:00|19262.1|19255.1|19247.1|19240.1|19262.1|19255.1|19242.1|19235.1|28
1587574500000|2020-04-22 16:55:00|19244.6|19237.6|19249.6|19242.6|19249.6|19242.6|19239.6|19232.6|35
1587574800000|2020-04-22 17:00:00|19252.1|19245.1|19252.1|19245.1|19257.1|19250.1|19247.1|19240.1|121
1587575100000|2020-04-22 17:05:00|19249.6|19242.6|19242.1|19235.1|19249.6|19242.6|19237.1|19230.1|30
1587575400000|2020-04-22 17:10:00|19247.1|19240.1|19252.1|19245.1|19257.1|19250.1|19244.6|19237.6|23
1587575700000|2020-04-22 17:15:00|19257.1|19250.1|19259.6|19252.6|19262.1|19255.1|19252.1|19245.1|41
1587576000000|2020-04-22 17:20:00|19262.1|19255.1|19262.1|19255.1|19272.1|19265.1|19257.1|19250.1|84
1587576300000|2020-04-22 17:25:00|19264.6|19257.6|19272.1|19265.1|19272.1|19265.1|19262.1|19255.1|69
1587576600000|2020-04-22 17:30:00|19277.1|19270.1|19257.1|19250.1|19277.1|19270.1|19257.1|19250.1|49
1587576900000|2020-04-22 17:35:00|19262.1|19255.1|19247.1|19240.1|19262.1|19255.1|19247.1|19240.1|72
1587577200000|2020-04-22 17:40:00|19252.1|19245.1|19257.1|19250.1|19267.1|19260.1|19244.6|19237.6|107
1587577500000|2020-04-22 17:45:00|19254.6|19247.6|19247.1|19240.1|19257.1|19250.1|19242.1|19235.1|160
1587577800000|2020-04-22 17:50:00|19252.1|19245.1|19244.6|19237.6|19252.1|19245.1|19237.1|19230.1|140
1587578100000|2020-04-22 17:55:00|19242.1|19235.1|19242.1|19235.1|19247.1|19240.1|19237.1|19230.1|91
1587578400000|2020-04-22 18:00:00|19244.6|19237.6|19242.1|19235.1|19247.1|19240.1|19237.1|19230.1|47
1587578700000|2020-04-22 18:05:00|19247.1|19240.1|19252.1|19245.1|19252.1|19245.1|19237.1|19230.1|79
1587579000000|2020-04-22 18:10:00|19249.6|19242.6|19252.1|19245.1|19257.1|19250.1|19244.6|19237.6|59
1587579300000|2020-04-22 18:15:00|19249.6|19242.6|19247.1|19240.1|19252.1|19245.1|19242.1|19235.1|43
1587579600000|2020-04-22 18:20:00|19249.6|19242.6|19257.1|19250.1|19262.1|19255.1|19247.1|19240.1|23
1587579900000|2020-04-22 18:25:00|19254.6|19247.6|19252.1|19245.1|19262.1|19255.1|19249.6|19242.6|18
1587580200000|2020-04-22 18:30:00|19254.6|19247.6|19272.1|19265.1|19279.6|19272.6|19254.6|19247.6|39
1587580500000|2020-04-22 18:35:00|19274.6|19267.6|19262.1|19255.1|19274.6|19267.6|19262.1|19255.1|69
1587580800000|2020-04-22 18:40:00|19259.6|19252.6|19267.1|19260.1|19269.6|19262.6|19259.6|19252.6|44
1587581100000|2020-04-22 18:45:00|19264.6|19257.6|19272.1|19265.1|19277.1|19270.1|19262.1|19255.1|47
1587581400000|2020-04-22 18:50:00|19277.1|19270.1|19267.1|19260.1|19282.1|19275.1|19267.1|19260.1|60
1587581700000|2020-04-22 18:55:00|19269.6|19262.6|19277.1|19270.1|19282.1|19275.1|19267.1|19260.1|46
1587582000000|2020-04-22 19:00:00|19279.6|19272.6|19282.1|19275.1|19282.1|19275.1|19267.1|19260.1|124
1587582300000|2020-04-22 19:05:00|19279.6|19272.6|19277.1|19270.1|19279.6|19272.6|19267.1|19260.1|45
1587582600000|2020-04-22 19:10:00|19279.6|19272.6|19272.1|19265.1|19282.1|19275.1|19272.1|19265.1|41
1587582900000|2020-04-22 19:15:00|19269.6|19262.6|19287.1|19280.1|19287.1|19280.1|19267.1|19260.1|34
1587583200000|2020-04-22 19:20:00|19282.1|19275.1|19297.1|19290.1|19302.1|19295.1|19282.1|19275.1|85
1587583500000|2020-04-22 19:25:00|19302.1|19295.1|19297.1|19290.1|19312.1|19305.1|19292.1|19285.1|100
1587583800000|2020-04-22 19:30:00|19292.1|19285.1|19292.1|19285.1|19307.1|19300.1|19287.1|19280.1|106
1587584100000|2020-04-22 19:35:00|19297.1|19290.1|19297.1|19290.1|19302.1|19295.1|19289.6|19282.6|66
1587584400000|2020-04-22 19:40:00|19299.6|19292.6|19307.1|19300.1|19309.6|19302.6|19294.6|19287.6|55
1587584700000|2020-04-22 19:45:00|19302.1|19295.1|19302.1|19295.1|19309.6|19302.6|19287.1|19280.1|74
1587585000000|2020-04-22 19:50:00|19312.1|19305.1|19307.1|19300.1|19332.1|19325.1|19302.1|19295.1|360
1587585300000|2020-04-22 19:55:00|19304.6|19297.6|19272.1|19265.1|19307.1|19300.1|19267.1|19260.1|384
1587585600000|2020-04-22 20:00:00|19269.6|19262.6|19249.6|19242.6|19269.6|19262.6|19247.1|19240.1|130
1587585900000|2020-04-22 20:05:00|19247.1|19240.1|19252.1|19245.1|19252.1|19245.1|19247.1|19240.1|62
1587586200000|2020-04-22 20:10:00|19257.1|19250.1|19269.6|19262.6|19272.1|19265.1|19252.1|19245.1|75
1587586500000|2020-04-22 20:15:00|19273.6|19258.6|19271.1|19256.1|19276.1|19261.1|19266.1|19251.1|38
1587586800000|2020-04-22 20:20:00|19276.1|19261.1|19263.6|19248.6|19278.6|19263.6|19263.6|19248.6|57
1587587100000|2020-04-22 20:25:00|19261.1|19246.1|19276.1|19261.1|19278.6|19263.6|19261.1|19246.1|13
1587587400000|2020-04-22 20:30:00|19273.6|19258.6|19266.1|19251.1|19273.6|19258.6|19266.1|19251.1|9
1587587700000|2020-04-22 20:35:00|19268.6|19253.6|19263.6|19248.6|19268.6|19253.6|19263.6|19248.6|5
1587588000000|2020-04-22 20:40:00|19261.1|19246.1|19261.1|19246.1|19261.1|19246.1|19258.6|19243.6|3
1587588300000|2020-04-22 20:45:00|19263.6|19248.6|19256.1|19241.1|19268.6|19253.6|19251.1|19236.1|24
1587588600000|2020-04-22 20:50:00|19258.6|19243.6|19256.1|19241.1|19258.6|19243.6|19251.1|19236.1|9
1587588900000|2020-04-22 20:55:00|19253.6|19238.6|19254.8|19224.8|19256.1|19241.1|19243.6|19223.6|53
1587589200000|2020-04-22 21:00:00|19253.6|19223.6|19263.4|19233.4|19265.8|19235.8|19253.6|19223.6|0
1587589500000|2020-04-22 21:05:00|19264.6|19234.6|19269.4|19239.4|19270.6|19240.6|19261|19231|0
1587589800000|2020-04-22 21:10:00|19270|19240|19268.3|19238.3|19272.4|19242.4|19268.1|19238.1|0
1587590100000|2020-04-22 21:15:00|19268.7|19238.7|19268.7|19238.7|19269.1|19239.1|19268.1|19238.1|0
1587590400000|2020-04-22 21:20:00|19269.4|19239.4|19269.3|19239.3|19269.5|19239.5|19267.9|19237.9|0
1587590700000|2020-04-22 21:25:00|19269.1|19239.1|19266.8|19236.8|19269.7|19239.7|19266.8|19236.8|0
1587591000000|2020-04-22 21:30:00|19266.4|19236.4|19264.6|19234.6|19266.4|19236.4|19264.6|19234.6|0
1587591300000|2020-04-22 21:35:00|19264.2|19234.2|19265.4|19235.4|19265.7|19235.7|19263.3|19233.3|0
1587591600000|2020-04-22 21:40:00|19265.2|19235.2|19265.6|19235.6|19265.7|19235.7|19265|19235|0
1587591900000|2020-04-22 21:45:00|19265.5|19235.5|19267.7|19237.7|19268.5|19238.5|19264.1|19234.1|0
1587592200000|2020-04-22 21:50:00|19267.5|19237.5|19269.5|19239.5|19269.8|19239.8|19266.6|19236.6|0
1587592500000|2020-04-22 21:55:00|19270.6|19240.6|19269.8|19239.8|19273.6|19243.6|19269.8|19239.8|0
1587592800000|2020-04-22 22:00:00|19269.5|19239.5|19235.9|19220.9|19282.8|19255.9|19220.9|19205.9|59
1587593100000|2020-04-22 22:05:00|19233.4|19218.4|19245.9|19230.9|19258.4|19243.4|19215.9|19200.9|70
1587593400000|2020-04-22 22:10:00|19240.9|19225.9|19270.9|19255.9|19270.9|19255.9|19235.9|19220.9|23
1587593700000|2020-04-22 22:15:00|19278.4|19263.4|19258.4|19243.4|19280.9|19265.9|19258.4|19243.4|49
1587594000000|2020-04-22 22:20:00|19260.9|19245.9|19265.9|19250.9|19273.4|19258.4|19258.4|19243.4|9
1587594300000|2020-04-22 22:25:00|19263.4|19248.4|19265.9|19250.9|19273.4|19258.4|19263.4|19248.4|10
1587594600000|2020-04-22 22:30:00|19263.4|19248.4|19275.9|19260.9|19275.9|19260.9|19253.4|19238.4|35
1587594900000|2020-04-22 22:35:00|19278.4|19263.4|19265.9|19250.9|19278.4|19263.4|19255.9|19240.9|17
1587595200000|2020-04-22 22:40:00|19263.4|19248.4|19268.4|19253.4|19268.4|19253.4|19255.9|19240.9|1
1587595500000|2020-04-22 22:45:00|19265.9|19250.9|19258.4|19243.4|19270.9|19255.9|19258.4|19243.4|24
1587595800000|2020-04-22 22:50:00|19255.9|19240.9|19248.4|19233.4|19258.4|19243.4|19240.9|19225.9|15
1587596100000|2020-04-22 22:55:00|19245.9|19230.9|19248.4|19233.4|19248.4|19233.4|19243.4|19228.4|2
1587596400000|2020-04-22 23:00:00|19245.9|19230.9|19230.9|19215.9|19245.9|19230.9|19220.9|19205.9|18
1587596700000|2020-04-22 23:05:00|19233.4|19218.4|19230.9|19215.9|19233.4|19218.4|19225.9|19210.9|13
1587597000000|2020-04-22 23:10:00|19225.9|19210.9|19225.9|19210.9|19225.9|19210.9|19215.9|19200.9|83
1587597300000|2020-04-22 23:15:00|19228.4|19213.4|19238.4|19223.4|19243.4|19228.4|19228.4|19213.4|18
1587597600000|2020-04-22 23:20:00|19235.9|19220.9|19233.4|19218.4|19238.4|19223.4|19233.4|19218.4|0
1587597900000|2020-04-22 23:25:00|19235.9|19220.9|19235.9|19220.9|19245.9|19230.9|19225.9|19210.9|17
1587598200000|2020-04-22 23:30:00|19240.9|19225.9|19201.9|19194.9|19241.9|19234.9|19196.9|19189.9|18305
1587598500000|2020-04-22 23:35:00|19194.4|19187.4|19231.9|19224.9|19236.9|19229.9|19191.9|19184.9|276
1587598800000|2020-04-22 23:40:00|19229.4|19222.4|19241.9|19234.9|19246.9|19239.9|19206.9|19199.9|365
1587599100000|2020-04-22 23:45:00|19244.4|19237.4|19254.4|19247.4|19256.9|19249.9|19226.9|19219.9|462
1587599400000|2020-04-22 23:50:00|19251.9|19244.9|19241.9|19234.9|19254.4|19247.4|19231.9|19224.9|382
1587599700000|2020-04-22 23:55:00|19239.4|19232.4|19261.9|19254.9|19266.9|19259.9|19236.9|19229.9|507
1587600000000|2020-04-23 00:00:00|19264.4|19257.4|19271.9|19264.9|19311.9|19304.9|19246.9|19239.9|1185
1587600300000|2020-04-23 00:05:00|19276.9|19269.9|19301.9|19294.9|19311.9|19304.9|19274.4|19267.4|596
1587600600000|2020-04-23 00:10:00|19299.4|19292.4|19246.9|19239.9|19299.4|19292.4|19241.9|19234.9|511
1587600900000|2020-04-23 00:15:00|19249.4|19242.4|19241.9|19234.9|19271.9|19264.9|19236.9|19229.9|414
1587601200000|2020-04-23 00:20:00|19246.9|19239.9|19241.9|19234.9|19261.9|19254.9|19221.9|19214.9|570
1587601500000|2020-04-23 00:25:00|19239.4|19232.4|19256.9|19249.9|19261.9|19254.9|19236.9|19229.9|366
1587601800000|2020-04-23 00:30:00|19246.9|19239.9|19216.9|19209.9|19251.9|19244.9|19211.9|19204.9|301
1587602100000|2020-04-23 00:35:00|19211.9|19204.9|19224.4|19217.4|19236.9|19229.9|19206.9|19199.9|371
1587602400000|2020-04-23 00:40:00|19226.9|19219.9|19259.4|19252.4|19261.9|19254.9|19221.9|19214.9|419
1587602700000|2020-04-23 00:45:00|19256.9|19249.9|19271.9|19264.9|19271.9|19264.9|19244.4|19237.4|411
1587603000000|2020-04-23 00:50:00|19274.4|19267.4|19259.4|19252.4|19289.4|19282.4|19256.9|19249.9|332
1587603300000|2020-04-23 00:55:00|19261.9|19254.9|19269.4|19262.4|19274.4|19267.4|19254.4|19247.4|197
1587603600000|2020-04-23 01:00:00|19271.9|19264.9|19306.9|19299.9|19311.9|19304.9|19269.4|19262.4|409
1587603900000|2020-04-23 01:05:00|19309.4|19302.4|19361.9|19354.9|19376.9|19369.9|19309.4|19302.4|923
1587604200000|2020-04-23 01:10:00|19356.9|19349.9|19331.9|19324.9|19359.4|19352.4|19326.9|19319.9|366
1587604500000|2020-04-23 01:15:00|19326.9|19319.9|19341.9|19334.9|19346.9|19339.9|19326.9|19319.9|346
1587604800000|2020-04-23 01:20:00|19344.4|19337.4|19356.9|19349.9|19371.9|19364.9|19336.9|19329.9|555
1587605100000|2020-04-23 01:25:00|19359.4|19352.4|19301.9|19294.9|19366.9|19359.9|19301.9|19294.9|653
1587605400000|2020-04-23 01:30:00|19304.4|19297.4|19306.9|19299.9|19331.9|19324.9|19299.4|19292.4|612
1587605700000|2020-04-23 01:35:00|19304.4|19297.4|19331.9|19324.9|19336.9|19329.9|19304.4|19297.4|322
1587606000000|2020-04-23 01:40:00|19329.4|19322.4|19289.4|19282.4|19336.9|19329.9|19281.9|19274.9|487
1587606300000|2020-04-23 01:45:00|19286.9|19279.9|19271.9|19264.9|19304.4|19297.4|19266.9|19259.9|431
1587606600000|2020-04-23 01:50:00|19274.4|19267.4|19276.9|19269.9|19281.9|19274.9|19256.9|19249.9|494
1587606900000|2020-04-23 01:55:00|19274.4|19267.4|19276.9|19269.9|19296.9|19289.9|19271.9|19264.9|426
1587607200000|2020-04-23 02:00:00|19279.4|19272.4|19296.9|19289.9|19296.9|19289.9|19276.9|19269.9|296
1587607500000|2020-04-23 02:05:00|19294.4|19287.4|19296.9|19289.9|19309.4|19302.4|19286.9|19279.9|190
1587607800000|2020-04-23 02:10:00|19294.4|19287.4|19301.9|19294.9|19309.4|19302.4|19286.9|19279.9|237
1587608100000|2020-04-23 02:15:00|19299.4|19292.4|19266.9|19259.9|19299.4|19292.4|19266.9|19259.9|198
1587608400000|2020-04-23 02:20:00|19264.4|19257.4|19264.4|19257.4|19276.9|19269.9|19251.9|19244.9|316
1587608700000|2020-04-23 02:25:00|19261.9|19254.9|19251.9|19244.9|19264.4|19257.4|19236.9|19229.9|647
1587609000000|2020-04-23 02:30:00|19246.9|19239.9|19251.9|19244.9|19266.9|19259.9|19241.9|19234.9|143
1587609300000|2020-04-23 02:35:00|19254.4|19247.4|19251.9|19244.9|19269.4|19262.4|19249.4|19242.4|324
1587609600000|2020-04-23 02:40:00|19254.4|19247.4|19236.9|19229.9|19254.4|19247.4|19231.9|19224.9|286
1587609900000|2020-04-23 02:45:00|19231.9|19224.9|19241.9|19234.9|19246.9|19239.9|19226.9|19219.9|274
1587610200000|2020-04-23 02:50:00|19244.4|19237.4|19246.9|19239.9|19256.9|19249.9|19236.9|19229.9|90
1587610500000|2020-04-23 02:55:00|19244.4|19237.4|19246.9|19239.9|19256.9|19249.9|19241.9|19234.9|60
1587610800000|2020-04-23 03:00:00|19249.4|19242.4|19251.9|19244.9|19256.9|19249.9|19244.4|19237.4|65
1587611100000|2020-04-23 03:05:00|19254.4|19247.4|19251.9|19244.9|19261.9|19254.9|19251.9|19244.9|101
1587611400000|2020-04-23 03:10:00|19249.4|19242.4|19261.9|19254.9|19261.9|19254.9|19241.9|19234.9|115
1587611700000|2020-04-23 03:15:00|19259.4|19252.4|19261.9|19254.9|19266.9|19259.9|19256.9|19249.9|79
1587612000000|2020-04-23 03:20:00|19259.4|19252.4|19246.9|19239.9|19261.9|19254.9|19246.9|19239.9|78
1587612300000|2020-04-23 03:25:00|19244.4|19237.4|19261.9|19254.9|19266.9|19259.9|19244.4|19237.4|191
1587612600000|2020-04-23 03:30:00|19259.4|19252.4|19281.9|19274.9|19291.9|19284.9|19256.9|19249.9|268
1587612900000|2020-04-23 03:35:00|19276.9|19269.9|19266.9|19259.9|19286.9|19279.9|19261.9|19254.9|268
1587613200000|2020-04-23 03:40:00|19269.4|19262.4|19256.9|19249.9|19276.9|19269.9|19256.9|19249.9|171
1587613500000|2020-04-23 03:45:00|19254.4|19247.4|19251.9|19244.9|19259.4|19252.4|19244.4|19237.4|214
1587613800000|2020-04-23 03:50:00|19254.4|19247.4|19256.9|19249.9|19261.9|19254.9|19251.9|19244.9|238
1587614100000|2020-04-23 03:55:00|19254.4|19247.4|19281.9|19274.9|19281.9|19274.9|19251.9|19244.9|199
1587614400000|2020-04-23 04:00:00|19284.4|19277.4|19279.4|19272.4|19286.9|19279.9|19274.4|19267.4|212
1587614700000|2020-04-23 04:05:00|19276.9|19269.9|19274.4|19267.4|19286.9|19279.9|19271.9|19264.9|205
1587615000000|2020-04-23 04:10:00|19271.9|19264.9|19266.9|19259.9|19276.9|19269.9|19261.9|19254.9|180
1587615300000|2020-04-23 04:15:00|19269.4|19262.4|19286.9|19279.9|19286.9|19279.9|19266.9|19259.9|210
1587615600000|2020-04-23 04:20:00|19284.4|19277.4|19286.9|19279.9|19291.9|19284.9|19276.9|19269.9|228
1587615900000|2020-04-23 04:25:00|19289.4|19282.4|19306.9|19299.9|19311.9|19304.9|19289.4|19282.4|392
1587616200000|2020-04-23 04:30:00|19304.4|19297.4|19311.9|19304.9|19321.9|19314.9|19296.9|19289.9|566
1587616500000|2020-04-23 04:35:00|19314.4|19307.4|19306.9|19299.9|19319.4|19312.4|19301.9|19294.9|225
1587616800000|2020-04-23 04:40:00|19309.4|19302.4|19309.4|19302.4|19321.9|19314.9|19306.9|19299.9|318
1587617100000|2020-04-23 04:45:00|19306.9|19299.9|19299.4|19292.4|19309.4|19302.4|19291.9|19284.9|382
1587617400000|2020-04-23 04:50:00|19296.9|19289.9|19311.9|19304.9|19314.4|19307.4|19296.9|19289.9|178
1587617700000|2020-04-23 04:55:00|19316.9|19309.9|19326.9|19319.9|19326.9|19319.9|19314.4|19307.4|427
1587618000000|2020-04-23 05:00:00|19324.4|19317.4|19351.9|19344.9|19359.4|19352.4|19321.9|19314.9|689
1587618300000|2020-04-23 05:05:00|19354.4|19347.4|19341.9|19334.9|19356.9|19349.9|19341.9|19334.9|427
1587618600000|2020-04-23 05:10:00|19346.9|19339.9|19336.9|19329.9|19349.4|19342.4|19326.9|19319.9|331
1587618900000|2020-04-23 05:15:00|19339.4|19332.4|19341.9|19334.9|19346.9|19339.9|19331.9|19324.9|317
1587619200000|2020-04-23 05:20:00|19339.4|19332.4|19376.9|19369.9|19381.9|19374.9|19336.9|19329.9|441
1587619500000|2020-04-23 05:25:00|19371.9|19364.9|19356.9|19349.9|19371.9|19364.9|19346.9|19339.9|463
1587619800000|2020-04-23 05:30:00|19359.4|19352.4|19371.9|19364.9|19389.4|19382.4|19359.4|19352.4|712
1587620100000|2020-04-23 05:35:00|19369.4|19362.4|19391.9|19384.9|19391.9|19384.9|19356.9|19349.9|772
1587620400000|2020-04-23 05:40:00|19389.4|19382.4|19386.9|19379.9|19391.9|19384.9|19376.9|19369.9|905
1587620700000|2020-04-23 05:45:00|19384.4|19377.4|19376.9|19369.9|19386.9|19379.9|19351.9|19344.9|1038
1587621000000|2020-04-23 05:50:00|19381.9|19374.9|19391.9|19384.9|19409.4|19402.4|19376.9|19369.9|1592
1587621300000|2020-04-23 05:55:00|19396.9|19389.9|19379.4|19372.4|19401.9|19394.9|19374.4|19367.4|2791
1587621600000|2020-04-23 06:00:00|19381.9|19374.9|19426.9|19419.9|19456.9|19449.9|19366.9|19359.9|3562
1587621900000|2020-04-23 06:05:00|19431.9|19424.9|19451.9|19444.9|19469.4|19462.4|19429.4|19422.4|1745
1587622200000|2020-04-23 06:10:00|19449.4|19442.4|19451.9|19444.9|19499.4|19492.4|19436.9|19429.9|801
1587622500000|2020-04-23 06:15:00|19449.4|19442.4|19466.9|19459.9|19486.9|19479.9|19441.9|19434.9|783
1587622800000|2020-04-23 06:20:00|19471.9|19464.9|19471.9|19464.9|19476.9|19469.9|19456.9|19449.9|656
1587623100000|2020-04-23 06:25:00|19474.4|19467.4|19489.4|19482.4|19489.4|19482.4|19456.9|19449.9|98
1587623400000|2020-04-23 06:30:00|19486.9|19479.9|19516.9|19509.9|19516.9|19509.9|19474.4|19467.4|272
1587623700000|2020-04-23 06:35:00|19501.9|19494.9|19486.9|19479.9|19501.9|19494.9|19481.9|19474.9|173
1587624000000|2020-04-23 06:40:00|19489.4|19482.4|19486.9|19479.9|19496.9|19489.9|19481.9|19474.9|108
1587624300000|2020-04-23 06:45:00|19481.9|19474.9|19486.9|19479.9|19491.9|19484.9|19481.9|19474.9|42
1587624600000|2020-04-23 06:50:00|19481.9|19474.9|19471.9|19464.9|19491.9|19484.9|19466.9|19459.9|84
1587624900000|2020-04-23 06:55:00|19476.9|19469.9|19471.9|19464.9|19491.9|19484.9|19471.9|19464.9|119
1587625200000|2020-04-23 07:00:00|19469.4|19462.4|19451.9|19444.9|19476.9|19469.9|19451.9|19444.9|193
1587625500000|2020-04-23 07:05:00|19446.9|19439.9|19451.9|19444.9|19466.9|19459.9|19446.9|19439.9|212
1587625800000|2020-04-23 07:10:00|19449.4|19442.4|19436.9|19429.9|19456.9|19449.9|19436.9|19429.9|114
1587626100000|2020-04-23 07:15:00|19431.9|19424.9|19406.9|19399.9|19431.9|19424.9|19406.9|19399.9|262
1587626400000|2020-04-23 07:20:00|19411.9|19404.9|19371.9|19364.9|19414.4|19407.4|19369.4|19362.4|312
1587626700000|2020-04-23 07:25:00|19369.4|19362.4|19376.9|19369.9|19379.4|19372.4|19356.9|19349.9|402
1587627000000|2020-04-23 07:30:00|19371.9|19364.9|19386.9|19379.9|19406.9|19399.9|19371.9|19364.9|253
1587627300000|2020-04-23 07:35:00|19389.4|19382.4|19381.9|19374.9|19391.9|19384.9|19371.9|19364.9|236
1587627600000|2020-04-23 07:40:00|19376.9|19369.9|19371.9|19364.9|19376.9|19369.9|19361.9|19354.9|156
1587627900000|2020-04-23 07:45:00|19366.9|19359.9|19356.9|19349.9|19371.9|19364.9|19346.9|19339.9|305
1587628200000|2020-04-23 07:50:00|19351.9|19344.9|19356.9|19349.9|19356.9|19349.9|19336.9|19329.9|319
1587628500000|2020-04-23 07:55:00|19351.9|19344.9|19349.4|19342.4|19361.9|19354.9|19346.9|19339.9|171
1587628800000|2020-04-23 08:00:00|19346.9|19339.9|19356.9|19349.9|19374.4|19367.4|19341.9|19334.9|198
1587629100000|2020-04-23 08:05:00|19351.9|19344.9|19341.9|19334.9|19351.9|19344.9|19329.4|19322.4|340
1587629400000|2020-04-23 08:10:00|19339.4|19332.4|19366.9|19359.9|19369.4|19362.4|19339.4|19332.4|86
1587629700000|2020-04-23 08:15:00|19364.4|19357.4|19366.9|19359.9|19371.9|19364.9|19356.9|19349.9|230
1587630000000|2020-04-23 08:20:00|19364.4|19357.4|19381.9|19374.9|19386.9|19379.9|19361.9|19354.9|119
1587630300000|2020-04-23 08:25:00|19379.4|19372.4|19381.9|19374.9|19381.9|19374.9|19366.9|19359.9|80
1587630600000|2020-04-23 08:30:00|19379.4|19372.4|19374.4|19367.4|19391.9|19384.9|19371.9|19364.9|33
1587630900000|2020-04-23 08:35:00|19376.9|19369.9|19376.9|19369.9|19386.9|19379.9|19371.9|19364.9|62
1587631200000|2020-04-23 08:40:00|19379.4|19372.4|19386.9|19379.9|19391.9|19384.9|19371.9|19364.9|46
1587631500000|2020-04-23 08:45:00|19389.4|19382.4|19361.9|19354.9|19391.9|19384.9|19356.9|19349.9|57
1587631800000|2020-04-23 08:50:00|19364.4|19357.4|19356.9|19349.9|19366.9|19359.9|19351.9|19344.9|113
1587632100000|2020-04-23 08:55:00|19359.4|19352.4|19346.9|19339.9|19361.9|19354.9|19346.9|19339.9|37
1587632400000|2020-04-23 09:00:00|19349.4|19342.4|19361.9|19354.9|19366.9|19359.9|19341.9|19334.9|71
1587632700000|2020-04-23 09:05:00|19356.9|19349.9|19381.9|19374.9|19381.9|19374.9|19356.9|19349.9|71
1587633000000|2020-04-23 09:10:00|19379.4|19372.4|19386.9|19379.9|19391.9|19384.9|19376.9|19369.9|80
1587633300000|2020-04-23 09:15:00|19389.4|19382.4|19381.9|19374.9|19389.4|19382.4|19376.9|19369.9|34
1587633600000|2020-04-23 09:20:00|19384.4|19377.4|19381.9|19374.9|19389.4|19382.4|19376.9|19369.9|44
1587633900000|2020-04-23 09:25:00|19384.4|19377.4|19391.9|19384.9|19391.9|19384.9|19381.9|19374.9|43
1587634200000|2020-04-23 09:30:00|19394.4|19387.4|19411.9|19404.9|19411.9|19404.9|19386.9|19379.9|63
1587634500000|2020-04-23 09:35:00|19409.4|19402.4|19406.9|19399.9|19416.9|19409.9|19406.9|19399.9|51
1587634800000|2020-04-23 09:40:00|19409.4|19402.4|19396.9|19389.9|19411.9|19404.9|19394.4|19387.4|63
1587635100000|2020-04-23 09:45:00|19394.4|19387.4|19394.4|19387.4|19396.9|19389.9|19386.9|19379.9|45
1587635400000|2020-04-23 09:50:00|19396.9|19389.9|19399.4|19392.4|19406.9|19399.9|19396.9|19389.9|26
1587635700000|2020-04-23 09:55:00|19396.9|19389.9|19409.4|19402.4|19411.9|19404.9|19396.9|19389.9|21
1587636000000|2020-04-23 10:00:00|19411.9|19404.9|19411.9|19404.9|19411.9|19404.9|19401.9|19394.9|24
1587636300000|2020-04-23 10:05:00|19414.4|19407.4|19411.9|19404.9|19419.4|19412.4|19411.9|19404.9|63
1587636600000|2020-04-23 10:10:00|19414.4|19407.4|19389.4|19382.4|19416.9|19409.9|19386.9|19379.9|49
1587636900000|2020-04-23 10:15:00|19391.9|19384.9|19391.9|19384.9|19396.9|19389.9|19386.9|19379.9|39
1587637200000|2020-04-23 10:20:00|19389.4|19382.4|19386.9|19379.9|19391.9|19384.9|19381.9|19374.9|33
1587637500000|2020-04-23 10:25:00|19391.9|19384.9|19391.9|19384.9|19396.9|19389.9|19386.9|19379.9|37
1587637800000|2020-04-23 10:30:00|19386.9|19379.9|19376.9|19369.9|19386.9|19379.9|19366.9|19359.9|58
1587638100000|2020-04-23 10:35:00|19381.9|19374.9|19366.9|19359.9|19381.9|19374.9|19364.4|19357.4|21
1587638400000|2020-04-23 10:40:00|19364.4|19357.4|19374.4|19367.4|19376.9|19369.9|19356.9|19349.9|31
1587638700000|2020-04-23 10:45:00|19371.9|19364.9|19376.9|19369.9|19376.9|19369.9|19366.9|19359.9|7
1587639000000|2020-04-23 10:50:00|19371.9|19364.9|19369.4|19362.4|19376.9|19369.9|19361.9|19354.9|33
1587639300000|2020-04-23 10:55:00|19371.9|19364.9|19351.9|19344.9|19371.9|19364.9|19349.4|19342.4|68
1587639600000|2020-04-23 11:00:00|19354.4|19347.4|19361.9|19354.9|19369.4|19362.4|19351.9|19344.9|36
1587639900000|2020-04-23 11:05:00|19364.4|19357.4|19379.4|19372.4|19381.9|19374.9|19364.4|19357.4|36
1587640200000|2020-04-23 11:10:00|19381.9|19374.9|19369.4|19362.4|19381.9|19374.9|19366.9|19359.9|54
1587640500000|2020-04-23 11:15:00|19371.9|19364.9|19376.9|19369.9|19376.9|19369.9|19361.9|19354.9|36
1587640800000|2020-04-23 11:20:00|19371.9|19364.9|19381.9|19374.9|19381.9|19374.9|19369.4|19362.4|58
1587641100000|2020-04-23 11:25:00|19384.4|19377.4|19369.4|19362.4|19386.9|19379.9|19364.4|19357.4|74
1587641400000|2020-04-23 11:30:00|19371.9|19364.9|19376.9|19369.9|19381.9|19374.9|19369.4|19362.4|52
1587641700000|2020-04-23 11:35:00|19381.9|19374.9|19386.9|19379.9|19389.4|19382.4|19376.9|19369.9|133
1587642000000|2020-04-23 11:40:00|19391.9|19384.9|19381.9|19374.9|19391.9|19384.9|19381.9|19374.9|39
1587642300000|2020-04-23 11:45:00|19376.9|19369.9|19371.9|19364.9|19381.9|19374.9|19369.4|19362.4|19
1587642600000|2020-04-23 11:50:00|19369.4|19362.4|19361.9|19354.9|19371.9|19364.9|19356.9|19349.9|69
1587642900000|2020-04-23 11:55:00|19356.9|19349.9|19366.9|19359.9|19371.9|19364.9|19356.9|19349.9|92
1587643200000|2020-04-23 12:00:00|19371.9|19364.9|19341.9|19334.9|19371.9|19364.9|19341.9|19334.9|98
1587643500000|2020-04-23 12:05:00|19339.4|19332.4|19341.9|19334.9|19346.9|19339.9|19334.4|19327.4|57
1587643800000|2020-04-23 12:10:00|19336.9|19329.9|19346.9|19339.9|19351.9|19344.9|19336.9|19329.9|60
1587644100000|2020-04-23 12:15:00|19344.4|19337.4|19336.9|19329.9|19351.9|19344.9|19336.9|19329.9|23
1587644400000|2020-04-23 12:20:00|19339.4|19332.4|19346.9|19339.9|19351.9|19344.9|19336.9|19329.9|42
1587644700000|2020-04-23 12:25:00|19349.4|19342.4|19356.9|19349.9|19359.4|19352.4|19346.9|19339.9|53
1587645000000|2020-04-23 12:30:00|19359.4|19352.4|19364.4|19357.4|19371.9|19364.9|19351.9|19344.9|179
1587645300000|2020-04-23 12:35:00|19366.9|19359.9|19371.9|19364.9|19376.9|19369.9|19361.9|19354.9|107
1587645600000|2020-04-23 12:40:00|19369.4|19362.4|19376.9|19369.9|19376.9|19369.9|19366.9|19359.9|42
1587645900000|2020-04-23 12:45:00|19379.4|19372.4|19396.9|19389.9|19401.9|19394.9|19379.4|19372.4|65
1587646200000|2020-04-23 12:50:00|19391.9|19384.9|19411.9|19404.9|19416.9|19409.9|19391.9|19384.9|73
1587646500000|2020-04-23 12:55:00|19409.4|19402.4|19411.9|19404.9|19416.9|19409.9|19406.9|19399.9|87
1587646800000|2020-04-23 13:00:00|19414.4|19407.4|19401.9|19394.9|19416.9|19409.9|19396.9|19389.9|111
1587647100000|2020-04-23 13:05:00|19406.9|19399.9|19401.9|19394.9|19411.9|19404.9|19401.9|19394.9|62
1587647400000|2020-04-23 13:10:00|19399.4|19392.4|19401.9|19394.9|19401.9|19394.9|19396.9|19389.9|25
1587647700000|2020-04-23 13:15:00|19406.9|19399.9|19406.9|19399.9|19411.9|19404.9|19401.9|19394.9|73
1587648000000|2020-04-23 13:20:00|19401.9|19394.9|19406.9|19399.9|19411.9|19404.9|19401.9|19394.9|35
1587648300000|2020-04-23 13:25:00|19409.4|19402.4|19414.4|19407.4|19416.9|19409.9|19406.9|19399.9|88
1587648600000|2020-04-23 13:30:00|19411.9|19404.9|19516.9|19509.9|19526.9|19519.9|19411.9|19404.9|1770
1587648900000|2020-04-23 13:35:00|19519.4|19512.4|19596.9|19589.9|19611.9|19604.9|19519.4|19512.4|1164
1587649200000|2020-04-23 13:40:00|19599.4|19592.4|19589.4|19582.4|19626.9|19619.9|19584.4|19577.4|391
1587649500000|2020-04-23 13:45:00|19591.9|19584.9|19576.9|19569.9|19606.9|19599.9|19556.9|19549.9|579
1587649800000|2020-04-23 13:50:00|19571.9|19564.9|19529.4|19522.4|19571.9|19564.9|19526.9|19519.9|518
1587650100000|2020-04-23 13:55:00|19526.9|19519.9|19531.9|19524.9|19541.9|19534.9|19511.9|19504.9|229
1587650400000|2020-04-23 14:00:00|19534.4|19527.4|19521.9|19514.9|19541.9|19534.9|19504.4|19497.4|326
1587650700000|2020-04-23 14:05:00|19524.4|19517.4|19546.9|19539.9|19556.9|19549.9|19521.9|19514.9|230
1587651000000|2020-04-23 14:10:00|19549.4|19542.4|19561.9|19554.9|19566.9|19559.9|19531.9|19524.9|205
1587651300000|2020-04-23 14:15:00|19564.4|19557.4|19599.4|19592.4|19601.9|19594.9|19536.9|19529.9|434
1587651600000|2020-04-23 14:20:00|19601.9|19594.9|19611.9|19604.9|19616.9|19609.9|19591.9|19584.9|318
1587651900000|2020-04-23 14:25:00|19609.4|19602.4|19601.9|19594.9|19621.9|19614.9|19591.9|19584.9|375
1587652200000|2020-04-23 14:30:00|19604.4|19597.4|19646.9|19639.9|19646.9|19639.9|19601.9|19594.9|257
1587652500000|2020-04-23 14:35:00|19641.9|19634.9|19626.9|19619.9|19641.9|19634.9|19621.9|19614.9|256
1587652800000|2020-04-23 14:40:00|19631.9|19624.9|19656.9|19649.9|19661.9|19654.9|19626.9|19619.9|223
1587653100000|2020-04-23 14:45:00|19654.4|19647.4|19611.9|19604.9|19661.9|19654.9|19606.9|19599.9|367
1587653400000|2020-04-23 14:50:00|19614.4|19607.4|19601.9|19594.9|19616.9|19609.9|19601.9|19594.9|362
1587653700000|2020-04-23 14:55:00|19606.9|19599.9|19601.9|19594.9|19619.4|19612.4|19596.9|19589.9|153
1587654000000|2020-04-23 15:00:00|19606.9|19599.9|19591.9|19584.9|19606.9|19599.9|19581.9|19574.9|260
1587654300000|2020-04-23 15:05:00|19589.4|19582.4|19591.9|19584.9|19596.9|19589.9|19576.9|19569.9|151
1587654600000|2020-04-23 15:10:00|19586.9|19579.9|19576.9|19569.9|19596.9|19589.9|19566.9|19559.9|408
1587654900000|2020-04-23 15:15:00|19581.9|19574.9|19576.9|19569.9|19581.9|19574.9|19566.9|19559.9|527
1587655200000|2020-04-23 15:20:00|19571.9|19564.9|19576.9|19569.9|19586.9|19579.9|19566.9|19559.9|156
1587655500000|2020-04-23 15:25:00|19581.9|19574.9|19586.9|19579.9|19601.9|19594.9|19581.9|19574.9|118
1587655800000|2020-04-23 15:30:00|19589.4|19582.4|19556.9|19549.9|19591.9|19584.9|19546.9|19539.9|323
1587656100000|2020-04-23 15:35:00|19559.4|19552.4|19541.9|19534.9|19561.9|19554.9|19536.9|19529.9|176
1587656400000|2020-04-23 15:40:00|19536.9|19529.9|19541.9|19534.9|19556.9|19549.9|19531.9|19524.9|214
1587656700000|2020-04-23 15:45:00|19539.4|19532.4|19531.9|19524.9|19541.9|19534.9|19511.9|19504.9|214
1587657000000|2020-04-23 15:50:00|19529.4|19522.4|19531.9|19524.9|19544.4|19537.4|19526.9|19519.9|207
1587657300000|2020-04-23 15:55:00|19536.9|19529.9|19536.9|19529.9|19546.9|19539.9|19529.4|19522.4|78
1587657600000|2020-04-23 16:00:00|19539.4|19532.4|19539.4|19532.4|19546.9|19539.9|19526.9|19519.9|56
1587657900000|2020-04-23 16:05:00|19541.9|19534.9|19559.4|19552.4|19561.9|19554.9|19536.9|19529.9|51
1587658200000|2020-04-23 16:10:00|19556.9|19549.9|19551.9|19544.9|19561.9|19554.9|19546.9|19539.9|39
1587658500000|2020-04-23 16:15:00|19549.4|19542.4|19554.4|19547.4|19561.9|19554.9|19541.9|19534.9|56
1587658800000|2020-04-23 16:20:00|19551.9|19544.9|19556.9|19549.9|19561.9|19554.9|19546.9|19539.9|49
1587659100000|2020-04-23 16:25:00|19559.4|19552.4|19561.9|19554.9|19564.4|19557.4|19554.4|19547.4|35
1587659400000|2020-04-23 16:30:00|19559.4|19552.4|19556.9|19549.9|19561.9|19554.9|19546.9|19539.9|20
1587659700000|2020-04-23 16:35:00|19554.4|19547.4|19556.9|19549.9|19561.9|19554.9|19541.9|19534.9|61
1587660000000|2020-04-23 16:40:00|19561.9|19554.9|19481.9|19474.9|19566.9|19559.9|19456.9|19449.9|618
1587660300000|2020-04-23 16:45:00|19479.4|19472.4|19449.4|19442.4|19511.9|19504.9|19379.4|19372.4|1385
1587660600000|2020-04-23 16:50:00|19451.9|19444.9|19426.9|19419.9|19451.9|19444.9|19384.4|19377.4|412
1587660900000|2020-04-23 16:55:00|19431.9|19424.9|19446.9|19439.9|19461.9|19454.9|19421.9|19414.9|96
1587661200000|2020-04-23 17:00:00|19449.4|19442.4|19461.9|19454.9|19481.9|19474.9|19446.9|19439.9|146
1587661500000|2020-04-23 17:05:00|19464.4|19457.4|19461.9|19454.9|19469.4|19462.4|19446.9|19439.9|122
1587661800000|2020-04-23 17:10:00|19459.4|19452.4|19484.4|19477.4|19491.9|19484.9|19456.9|19449.9|97
1587662100000|2020-04-23 17:15:00|19481.9|19474.9|19451.9|19444.9|19494.4|19487.4|19451.9|19444.9|192
1587662400000|2020-04-23 17:20:00|19449.4|19442.4|19419.4|19412.4|19459.4|19452.4|19411.9|19404.9|183
1587662700000|2020-04-23 17:25:00|19416.9|19409.9|19416.9|19409.9|19421.9|19414.9|19391.9|19384.9|329
1587663000000|2020-04-23 17:30:00|19419.4|19412.4|19444.4|19437.4|19446.9|19439.9|19411.9|19404.9|50
1587663300000|2020-04-23 17:35:00|19446.9|19439.9|19424.4|19417.4|19446.9|19439.9|19421.9|19414.9|96
1587663600000|2020-04-23 17:40:00|19421.9|19414.9|19396.9|19389.9|19431.9|19424.9|19386.9|19379.9|100
1587663900000|2020-04-23 17:45:00|19394.4|19387.4|19376.9|19369.9|19416.9|19409.9|19374.4|19367.4|111
1587664200000|2020-04-23 17:50:00|19381.9|19374.9|19356.9|19349.9|19386.9|19379.9|19356.9|19349.9|229
1587664500000|2020-04-23 17:55:00|19359.4|19352.4|19381.9|19374.9|19389.4|19382.4|19346.9|19339.9|122
1587664800000|2020-04-23 18:00:00|19379.4|19372.4|19389.4|19382.4|19396.9|19389.9|19369.4|19362.4|67
1587665100000|2020-04-23 18:05:00|19386.9|19379.9|19361.9|19354.9|19396.9|19389.9|19361.9|19354.9|116
1587665400000|2020-04-23 18:10:00|19366.9|19359.9|19369.4|19362.4|19371.9|19364.9|19346.9|19339.9|192
1587665700000|2020-04-23 18:15:00|19366.9|19359.9|19386.9|19379.9|19396.9|19389.9|19366.9|19359.9|152
1587666000000|2020-04-23 18:20:00|19391.9|19384.9|19401.9|19394.9|19401.9|19394.9|19381.9|19374.9|85
1587666300000|2020-04-23 18:25:00|19406.9|19399.9|19406.9|19399.9|19416.9|19409.9|19396.9|19389.9|97
1587666600000|2020-04-23 18:30:00|19411.9|19404.9|19406.9|19399.9|19426.9|19419.9|19401.9|19394.9|131
1587666900000|2020-04-23 18:35:00|19409.4|19402.4|19396.9|19389.9|19416.9|19409.9|19391.9|19384.9|52
1587667200000|2020-04-23 18:40:00|19399.4|19392.4|19416.9|19409.9|19421.9|19414.9|19396.9|19389.9|62
1587667500000|2020-04-23 18:45:00|19414.4|19407.4|19411.9|19404.9|19426.9|19419.9|19401.9|19394.9|108
1587667800000|2020-04-23 18:50:00|19414.4|19407.4|19431.9|19424.9|19441.9|19434.9|19406.9|19399.9|164
1587668100000|2020-04-23 18:55:00|19434.4|19427.4|19429.4|19422.4|19441.9|19434.9|19426.9|19419.9|148
1587668400000|2020-04-23 19:00:00|19426.9|19419.9|19416.9|19409.9|19434.4|19427.4|19416.9|19409.9|131
1587668700000|2020-04-23 19:05:00|19419.4|19412.4|19404.4|19397.4|19421.9|19414.9|19404.4|19397.4|91
1587669000000|2020-04-23 19:10:00|19406.9|19399.9|19381.9|19374.9|19406.9|19399.9|19376.9|19369.9|157
1587669300000|2020-04-23 19:15:00|19384.4|19377.4|19371.9|19364.9|19386.9|19379.9|19366.9|19359.9|141
1587669600000|2020-04-23 19:20:00|19366.9|19359.9|19381.9|19374.9|19381.9|19374.9|19359.4|19352.4|192
1587669900000|2020-04-23 19:25:00|19379.4|19372.4|19381.9|19374.9|19391.9|19384.9|19371.9|19364.9|140
1587670200000|2020-04-23 19:30:00|19379.4|19372.4|19391.9|19384.9|19399.4|19392.4|19356.9|19349.9|172
1587670500000|2020-04-23 19:35:00|19389.4|19382.4|19389.4|19382.4|19394.4|19387.4|19379.4|19372.4|87
1587670800000|2020-04-23 19:40:00|19391.9|19384.9|19376.9|19369.9|19406.9|19399.9|19374.4|19367.4|131
1587671100000|2020-04-23 19:45:00|19379.4|19372.4|19404.4|19397.4|19406.9|19399.9|19371.9|19364.9|200
1587671400000|2020-04-23 19:50:00|19399.4|19392.4|19376.9|19369.9|19406.9|19399.9|19366.9|19359.9|403
1587671700000|2020-04-23 19:55:00|19381.9|19374.9|19381.9|19374.9|19396.9|19389.9|19361.9|19354.9|507
1587672000000|2020-04-23 20:00:00|19379.4|19372.4|19376.9|19369.9|19381.9|19374.9|19371.9|19364.9|171
1587672300000|2020-04-23 20:05:00|19374.4|19367.4|19371.9|19364.9|19384.4|19377.4|19366.9|19359.9|110
1587672600000|2020-04-23 20:10:00|19374.4|19367.4|19361.9|19354.9|19376.9|19369.9|19361.9|19354.9|86
1587672900000|2020-04-23 20:15:00|19364.4|19357.4|19370.9|19355.9|19373.4|19358.4|19364.4|19350.9|52
1587673200000|2020-04-23 20:20:00|19365.9|19350.9|19365.9|19350.9|19368.4|19353.4|19360.9|19345.9|22
1587673500000|2020-04-23 20:25:00|19368.4|19353.4|19380.9|19365.9|19385.9|19370.9|19368.4|19353.4|67
1587673800000|2020-04-23 20:30:00|19383.4|19368.4|19365.9|19350.9|19385.9|19370.9|19363.4|19348.4|9
1587674100000|2020-04-23 20:35:00|19370.9|19355.9|19365.9|19350.9|19370.9|19355.9|19365.9|19350.9|16
1587674400000|2020-04-23 20:40:00|19370.9|19355.9|19383.4|19368.4|19383.4|19368.4|19370.9|19355.9|7
1587674700000|2020-04-23 20:45:00|19385.9|19370.9|19400.9|19385.9|19405.9|19390.9|19385.9|19370.9|24
1587675000000|2020-04-23 20:50:00|19398.4|19383.4|19388.4|19373.4|19400.9|19385.9|19388.4|19373.4|4
1587675300000|2020-04-23 20:55:00|19390.9|19375.9|19390.9|19360.9|19393.4|19378.4|19380.9|19359.7|10
1587675600000|2020-04-23 21:00:00|19389.7|19359.7|19389.8|19359.8|19391|19361|19386.6|19356.6|0
1587675900000|2020-04-23 21:05:00|19390.9|19360.9|19388.6|19358.6|19392.1|19362.1|19387.1|19357.1|0
1587676200000|2020-04-23 21:10:00|19388.2|19358.2|19379.7|19349.7|19388.5|19358.5|19379.7|19349.7|0
1587676500000|2020-04-23 21:15:00|19379.5|19349.5|19380.3|19350.3|19381.3|19351.3|19376.7|19346.7|0
1587676800000|2020-04-23 21:20:00|19382.2|19352.2|19381|19351|19382.4|19352.4|19379.6|19349.6|0
1587677100000|2020-04-23 21:25:00|19381.5|19351.5|19378.5|19348.5|19381.5|19351.5|19376.8|19346.8|0
1587677400000|2020-04-23 21:30:00|19377.6|19347.6|19377.6|19347.6|19379.1|19349.1|19377.4|19347.4|0
1587677700000|2020-04-23 21:35:00|19377.1|19347.1|19375.3|19345.3|19377.4|19347.4|19374.8|19344.8|0
1587678000000|2020-04-23 21:40:00|19375.9|19345.9|19375.3|19345.3|19378|19348|19374.3|19344.3|0
1587678300000|2020-04-23 21:45:00|19376.9|19346.9|19374.8|19344.8|19376.9|19346.9|19372.7|19342.7|0
1587678600000|2020-04-23 21:50:00|19374.6|19344.6|19372.5|19342.5|19375.9|19345.9|19372.5|19342.5|0
1587678900000|2020-04-23 21:55:00|19372.3|19342.3|19370|19340|19372.7|19342.7|19369|19339|0
1587679200000|2020-04-23 22:00:00|19362.4|19332.4|19370.9|19355.9|19373.4|19358.4|19323.4|19308.4|21
1587679500000|2020-04-23 22:05:00|19368.4|19353.4|19358.4|19343.4|19375.9|19360.9|19335.9|19320.9|74
1587679800000|2020-04-23 22:10:00|19360.9|19345.9|19383.4|19368.4|19395.9|19380.9|19358.4|19343.4|37
1587680100000|2020-04-23 22:15:00|19380.9|19365.9|19358.4|19343.4|19380.9|19365.9|19350.9|19335.9|15
1587680400000|2020-04-23 22:20:00|19360.9|19345.9|19355.9|19340.9|19365.9|19350.9|19353.4|19338.4|7
1587680700000|2020-04-23 22:25:00|19358.4|19343.4|19340.9|19325.9|19363.4|19348.4|19340.9|19325.9|5
1587681000000|2020-04-23 22:30:00|19338.4|19323.4|19353.4|19338.4|19353.4|19338.4|19335.9|19320.9|5
1587681300000|2020-04-23 22:35:00|19350.9|19335.9|19293.4|19278.4|19363.4|19348.4|19285.9|19270.9|72
1587681600000|2020-04-23 22:40:00|19295.9|19280.9|19313.4|19298.4|19313.4|19298.4|19278.4|19263.4|17
1587681900000|2020-04-23 22:45:00|19323.4|19308.4|19328.4|19313.4|19335.9|19320.9|19310.9|19295.9|43
1587682200000|2020-04-23 22:50:00|19325.9|19310.9|19345.9|19330.9|19345.9|19330.9|19318.4|19303.4|9
1587682500000|2020-04-23 22:55:00|19343.4|19328.4|19333.4|19318.4|19343.4|19328.4|19328.4|19313.4|3
1587682800000|2020-04-23 23:00:00|19330.9|19315.9|19335.9|19320.9|19348.4|19333.4|19330.9|19315.9|18
1587683100000|2020-04-23 23:05:00|19333.4|19318.4|19328.4|19313.4|19340.9|19325.9|19328.4|19313.4|9
1587683400000|2020-04-23 23:10:00|19325.9|19310.9|19318.4|19303.4|19333.4|19318.4|19315.9|19300.9|10
1587683700000|2020-04-23 23:15:00|19320.9|19305.9|19328.4|19313.4|19330.9|19315.9|19320.9|19305.9|14
1587684000000|2020-04-23 23:20:00|19330.9|19315.9|19330.9|19315.9|19343.4|19328.4|19330.9|19315.9|10
1587684300000|2020-04-23 23:25:00|19335.9|19320.9|19348.4|19333.4|19350.9|19335.9|19335.9|19320.9|18
1587684600000|2020-04-23 23:30:00|19345.9|19330.9|19331.9|19324.9|19366.9|19359.9|19326.9|19319.9|26319
1587684900000|2020-04-23 23:35:00|19334.4|19327.4|19346.9|19339.9|19351.9|19344.9|19326.9|19319.9|168
1587685200000|2020-04-23 23:40:00|19349.4|19342.4|19349.4|19342.4|19356.9|19349.9|19336.9|19329.9|219
1587685500000|2020-04-23 23:45:00|19351.9|19344.9|19319.4|19312.4|19356.9|19349.9|19316.9|19309.9|337
1587685800000|2020-04-23 23:50:00|19321.9|19314.9|19326.9|19319.9|19334.4|19327.4|19321.9|19314.9|145
1587686100000|2020-04-23 23:55:00|19329.4|19322.4|19316.9|19309.9|19336.9|19329.9|19316.9|19309.9|289
1587686400000|2020-04-24 00:00:00|19314.4|19307.4|19314.4|19307.4|19346.9|19339.9|19291.9|19284.9|887
1587686700000|2020-04-24 00:05:00|19311.9|19304.9|19281.9|19274.9|19321.9|19314.9|19276.9|19269.9|450
1587687000000|2020-04-24 00:10:00|19284.4|19277.4|19271.9|19264.9|19301.9|19294.9|19256.9|19249.9|643
1587687300000|2020-04-24 00:15:00|19269.4|19262.4|19276.9|19269.9|19279.4|19272.4|19246.9|19239.9|477
1587687600000|2020-04-24 00:20:00|19279.4|19272.4|19266.9|19259.9|19291.9|19284.9|19261.9|19254.9|332
1587687900000|2020-04-24 00:25:00|19261.9|19254.9|19261.9|19254.9|19271.9|19264.9|19246.9|19239.9|622
1587688200000|2020-04-24 00:30:00|19259.4|19252.4|19226.9|19219.9|19284.4|19277.4|19219.4|19212.4|728
1587688500000|2020-04-24 00:35:00|19229.4|19222.4|19211.9|19204.9|19234.4|19227.4|19191.9|19184.9|901
1587688800000|2020-04-24 00:40:00|19214.4|19207.4|19256.9|19249.9|19259.4|19252.4|19211.9|19204.9|345
1587689100000|2020-04-24 00:45:00|19251.9|19244.9|19236.9|19229.9|19256.9|19249.9|19236.9|19229.9|601
1587689400000|2020-04-24 00:50:00|19239.4|19232.4|19226.9|19219.9|19251.9|19244.9|19211.9|19204.9|367
1587689700000|2020-04-24 00:55:00|19231.9|19224.9|19256.9|19249.9|19259.4|19252.4|19231.9|19224.9|294
1587690000000|2020-04-24 01:00:00|19259.4|19252.4|19266.9|19259.9|19281.9|19274.9|19259.4|19252.4|430
1587690300000|2020-04-24 01:05:00|19269.4|19262.4|19266.9|19259.9|19271.9|19264.9|19251.9|19244.9|194
1587690600000|2020-04-24 01:10:00|19269.4|19262.4|19269.4|19262.4|19281.9|19274.9|19261.9|19254.9|263
1587690900000|2020-04-24 01:15:00|19271.9|19264.9|19236.9|19229.9|19271.9|19264.9|19236.9|19229.9|472
1587691200000|2020-04-24 01:20:00|19239.4|19232.4|19221.9|19214.9|19246.9|19239.9|19206.9|19199.9|744
1587691500000|2020-04-24 01:25:00|19226.9|19219.9|19221.9|19214.9|19231.9|19224.9|19201.9|19194.9|506
1587691800000|2020-04-24 01:30:00|19226.9|19219.9|19221.9|19214.9|19231.9|19224.9|19196.9|19189.9|513
1587692100000|2020-04-24 01:35:00|19219.4|19212.4|19244.4|19237.4|19246.9|19239.9|19216.9|19209.9|393
1587692400000|2020-04-24 01:40:00|19246.9|19239.9|19254.4|19247.4|19256.9|19249.9|19229.4|19222.4|259
1587692700000|2020-04-24 01:45:00|19251.9|19244.9|19251.9|19244.9|19254.4|19247.4|19236.9|19229.9|134
1587693000000|2020-04-24 01:50:00|19256.9|19249.9|19236.9|19229.9|19261.9|19254.9|19221.9|19214.9|321
1587693300000|2020-04-24 01:55:00|19231.9|19224.9|19226.9|19219.9|19236.9|19229.9|19221.9|19214.9|186
1587693600000|2020-04-24 02:00:00|19221.9|19214.9|19251.9|19244.9|19251.9|19244.9|19216.9|19209.9|308
1587693900000|2020-04-24 02:05:00|19249.4|19242.4|19246.9|19239.9|19256.9|19249.9|19244.4|19237.4|161
1587694200000|2020-04-24 02:10:00|19244.4|19237.4|19261.9|19254.9|19261.9|19254.9|19236.9|19229.9|160
1587694500000|2020-04-24 02:15:00|19259.4|19252.4|19256.9|19249.9|19266.9|19259.9|19251.9|19244.9|249
1587694800000|2020-04-24 02:20:00|19261.9|19254.9|19256.9|19249.9|19264.4|19257.4|19246.9|19239.9|214
1587695100000|2020-04-24 02:25:00|19254.4|19247.4|19251.9|19244.9|19266.9|19259.9|19241.9|19234.9|426
1587695400000|2020-04-24 02:30:00|19249.4|19242.4|19276.9|19269.9|19276.9|19269.9|19244.4|19237.4|266
1587695700000|2020-04-24 02:35:00|19274.4|19267.4|19291.9|19284.9|19296.9|19289.9|19271.9|19264.9|207
1587696000000|2020-04-24 02:40:00|19296.9|19289.9|19301.9|19294.9|19311.9|19304.9|19294.4|19287.4|284
1587696300000|2020-04-24 02:45:00|19299.4|19292.4|19301.9|19294.9|19306.9|19299.9|19286.9|19279.9|212
1587696600000|2020-04-24 02:50:00|19306.9|19299.9|19284.4|19277.4|19306.9|19299.9|19281.9|19274.9|193
1587696900000|2020-04-24 02:55:00|19286.9|19279.9|19291.9|19284.9|19301.9|19294.9|19281.9|19274.9|82
1587697200000|2020-04-24 03:00:00|19289.4|19282.4|19281.9|19274.9|19294.4|19287.4|19281.9|19274.9|88
1587697500000|2020-04-24 03:05:00|19279.4|19272.4|19286.9|19279.9|19291.9|19284.9|19279.4|19272.4|109
1587697800000|2020-04-24 03:10:00|19281.9|19274.9|19271.9|19264.9|19286.9|19279.9|19266.9|19259.9|112
1587698100000|2020-04-24 03:15:00|19266.9|19259.9|19271.9|19264.9|19274.4|19267.4|19264.4|19257.4|62
1587698400000|2020-04-24 03:20:00|19274.4|19267.4|19271.9|19264.9|19276.9|19269.9|19261.9|19254.9|363
1587698700000|2020-04-24 03:25:00|19274.4|19267.4|19271.9|19264.9|19276.9|19269.9|19266.9|19259.9|209
1587699000000|2020-04-24 03:30:00|19274.4|19267.4|19271.9|19264.9|19281.9|19274.9|19246.9|19239.9|430
1587699300000|2020-04-24 03:35:00|19274.4|19267.4|19289.4|19282.4|19291.9|19284.9|19271.9|19264.9|200
1587699600000|2020-04-24 03:40:00|19286.9|19279.9|19266.9|19259.9|19289.4|19282.4|19261.9|19254.9|271
1587699900000|2020-04-24 03:45:00|19269.4|19262.4|19261.9|19254.9|19281.9|19274.9|19256.9|19249.9|222
1587700200000|2020-04-24 03:50:00|19259.4|19252.4|19261.9|19254.9|19266.9|19259.9|19241.9|19234.9|295
1587700500000|2020-04-24 03:55:00|19264.4|19257.4|19261.9|19254.9|19266.9|19259.9|19256.9|19249.9|111
1587700800000|2020-04-24 04:00:00|19264.4|19257.4|19271.9|19264.9|19276.9|19269.9|19261.9|19254.9|148
1587701100000|2020-04-24 04:05:00|19266.9|19259.9|19276.9|19269.9|19281.9|19274.9|19266.9|19259.9|182
1587701400000|2020-04-24 04:10:00|19274.4|19267.4|19266.9|19259.9|19274.4|19267.4|19266.9|19259.9|108
1587701700000|2020-04-24 04:15:00|19264.4|19257.4|19271.9|19264.9|19274.4|19267.4|19259.4|19252.4|96
1587702000000|2020-04-24 04:20:00|19276.9|19269.9|19281.9|19274.9|19281.9|19274.9|19271.9|19264.9|173
1587702300000|2020-04-24 04:25:00|19276.9|19269.9|19281.9|19274.9|19281.9|19274.9|19276.9|19269.9|54
1587702600000|2020-04-24 04:30:00|19284.4|19277.4|19276.9|19269.9|19286.9|19279.9|19271.9|19264.9|116
1587702900000|2020-04-24 04:35:00|19281.9|19274.9|19266.9|19259.9|19286.9|19279.9|19261.9|19254.9|238
1587703200000|2020-04-24 04:40:00|19271.9|19264.9|19254.4|19247.4|19271.9|19264.9|19246.9|19239.9|249
1587703500000|2020-04-24 04:45:00|19251.9|19244.9|19256.9|19249.9|19256.9|19249.9|19246.9|19239.9|237
1587703800000|2020-04-24 04:50:00|19261.9|19254.9|19256.9|19249.9|19261.9|19254.9|19251.9|19244.9|129
1587704100000|2020-04-24 04:55:00|19251.9|19244.9|19234.4|19227.4|19256.9|19249.9|19231.9|19224.9|220
1587704400000|2020-04-24 05:00:00|19231.9|19224.9|19206.9|19199.9|19241.9|19234.9|19206.9|19199.9|573
1587704700000|2020-04-24 05:05:00|19201.9|19194.9|19171.9|19164.9|19201.9|19194.9|19154.4|19147.4|1529
1587705000000|2020-04-24 05:10:00|19166.9|19159.9|19166.9|19159.9|19186.9|19179.9|19161.9|19154.9|554
1587705300000|2020-04-24 05:15:00|19169.4|19162.4|19196.9|19189.9|19196.9|19189.9|19166.9|19159.9|416
1587705600000|2020-04-24 05:20:00|19201.9|19194.9|19206.9|19199.9|19216.9|19209.9|19196.9|19189.9|622
1587705900000|2020-04-24 05:25:00|19209.4|19202.4|19216.9|19209.9|19216.9|19209.9|19191.9|19184.9|416
1587706200000|2020-04-24 05:30:00|19214.4|19207.4|19206.9|19199.9|19224.4|19217.4|19196.9|19189.9|378
1587706500000|2020-04-24 05:35:00|19204.4|19197.4|19239.4|19232.4|19251.9|19244.9|19201.9|19194.9|483
1587706800000|2020-04-24 05:40:00|19241.9|19234.9|19249.4|19242.4|19251.9|19244.9|19226.9|19219.9|414
1587707100000|2020-04-24 05:45:00|19251.9|19244.9|19236.9|19229.9|19251.9|19244.9|19226.9|19219.9|447
1587707400000|2020-04-24 05:50:00|19234.4|19227.4|19259.4|19252.4|19264.4|19257.4|19226.9|19219.9|701
1587707700000|2020-04-24 05:55:00|19256.9|19249.9|19261.9|19254.9|19261.9|19254.9|19236.9|19229.9|1983
1587708000000|2020-04-24 06:00:00|19251.9|19244.9|19216.9|19209.9|19251.9|19244.9|19206.9|19199.9|2375
1587708300000|2020-04-24 06:05:00|19219.4|19212.4|19221.9|19214.9|19226.9|19219.9|19196.9|19189.9|1429
1587708600000|2020-04-24 06:10:00|19224.4|19217.4|19196.9|19189.9|19226.9|19219.9|19176.9|19169.9|961
1587708900000|2020-04-24 06:15:00|19199.4|19192.4|19226.9|19219.9|19239.4|19232.4|19191.9|19184.9|910
1587709200000|2020-04-24 06:20:00|19229.4|19222.4|19251.9|19244.9|19251.9|19244.9|19226.9|19219.9|716
1587709500000|2020-04-24 06:25:00|19249.4|19242.4|19244.4|19237.4|19254.4|19247.4|19236.9|19229.9|117
1587709800000|2020-04-24 06:30:00|19241.9|19234.9|19226.9|19219.9|19241.9|19234.9|19219.4|19212.4|108
1587710100000|2020-04-24 06:35:00|19231.9|19224.9|19226.9|19219.9|19231.9|19224.9|19221.9|19214.9|36
1587710400000|2020-04-24 06:40:00|19221.9|19214.9|19224.4|19217.4|19226.9|19219.9|19211.9|19204.9|68
1587710700000|2020-04-24 06:45:00|19226.9|19219.9|19231.9|19224.9|19231.9|19224.9|19224.4|19217.4|25
1587711000000|2020-04-24 06:50:00|19226.9|19219.9|19256.9|19249.9|19271.9|19264.9|19226.9|19219.9|71
1587711300000|2020-04-24 06:55:00|19259.4|19252.4|19271.9|19264.9|19271.9|19264.9|19246.9|19239.9|35
1587711600000|2020-04-24 07:00:00|19274.4|19267.4|19246.9|19239.9|19276.9|19269.9|19229.4|19222.4|162
1587711900000|2020-04-24 07:05:00|19249.4|19242.4|19266.9|19259.9|19296.9|19289.9|19249.4|19242.4|170
1587712200000|2020-04-24 07:10:00|19264.4|19257.4|19264.4|19257.4|19276.9|19269.9|19249.4|19242.4|61
1587712500000|2020-04-24 07:15:00|19261.9|19254.9|19256.9|19249.9|19274.4|19267.4|19251.9|19244.9|65
1587712800000|2020-04-24 07:20:00|19254.4|19247.4|19279.4|19272.4|19281.9|19274.9|19254.4|19247.4|117
1587713100000|2020-04-24 07:25:00|19281.9|19274.9|19256.9|19249.9|19281.9|19274.9|19256.9|19249.9|216
1587713400000|2020-04-24 07:30:00|19261.9|19254.9|19256.9|19249.9|19264.4|19257.4|19246.9|19239.9|67
1587713700000|2020-04-24 07:35:00|19254.4|19247.4|19271.9|19264.9|19276.9|19269.9|19249.4|19242.4|56
1587714000000|2020-04-24 07:40:00|19269.4|19262.4|19274.4|19267.4|19276.9|19269.9|19261.9|19254.9|57
1587714300000|2020-04-24 07:45:00|19271.9|19264.9|19266.9|19259.9|19281.9|19274.9|19266.9|19259.9|63
1587714600000|2020-04-24 07:50:00|19271.9|19264.9|19269.4|19262.4|19276.9|19269.9|19256.9|19249.9|33
1587714900000|2020-04-24 07:55:00|19266.9|19259.9|19266.9|19259.9|19269.4|19262.4|19259.4|19252.4|6
1587715200000|2020-04-24 08:00:00|19264.4|19257.4|19251.9|19244.9|19269.4|19262.4|19246.9|19239.9|49
1587715500000|2020-04-24 08:05:00|19249.4|19242.4|19261.9|19254.9|19264.4|19257.4|19246.9|19239.9|67
1587715800000|2020-04-24 08:10:00|19264.4|19257.4|19254.4|19247.4|19274.4|19267.4|19249.4|19242.4|49
1587716100000|2020-04-24 08:15:00|19251.9|19244.9|19236.9|19229.9|19256.9|19249.9|19236.9|19229.9|51
1587716400000|2020-04-24 08:20:00|19234.4|19227.4|19234.4|19227.4|19241.9|19234.9|19231.9|19224.9|44
1587716700000|2020-04-24 08:25:00|19236.9|19229.9|19241.9|19234.9|19246.9|19239.9|19236.9|19229.9|33
1587717000000|2020-04-24 08:30:00|19239.4|19232.4|19236.9|19229.9|19246.9|19239.9|19236.9|19229.9|31
1587717300000|2020-04-24 08:35:00|19234.4|19227.4|19236.9|19229.9|19241.9|19234.9|19231.9|19224.9|27
1587717600000|2020-04-24 08:40:00|19241.9|19234.9|19241.9|19234.9|19246.9|19239.9|19236.9|19229.9|21
1587717900000|2020-04-24 08:45:00|19244.4|19237.4|19249.4|19242.4|19251.9|19244.9|19241.9|19234.9|11
1587718200000|2020-04-24 08:50:00|19251.9|19244.9|19261.9|19254.9|19261.9|19254.9|19246.9|19239.9|21
1587718500000|2020-04-24 08:55:00|19264.4|19257.4|19264.4|19257.4|19266.9|19259.9|19256.9|19249.9|24
1587718800000|2020-04-24 09:00:00|19266.9|19259.9|19286.9|19279.9|19291.9|19284.9|19266.9|19259.9|31
1587719100000|2020-04-24 09:05:00|19289.4|19282.4|19326.9|19319.9|19331.9|19324.9|19286.9|19279.9|144
1587719400000|2020-04-24 09:10:00|19331.9|19324.9|19341.9|19334.9|19361.9|19354.9|19326.9|19319.9|261
1587719700000|2020-04-24 09:15:00|19344.4|19337.4|19336.9|19329.9|19346.9|19339.9|19331.9|19324.9|80
1587720000000|2020-04-24 09:20:00|19339.4|19332.4|19329.4|19322.4|19341.9|19334.9|19321.9|19314.9|115
1587720300000|2020-04-24 09:25:00|19326.9|19319.9|19356.9|19349.9|19376.9|19369.9|19326.9|19319.9|118
1587720600000|2020-04-24 09:30:00|19359.4|19352.4|19356.9|19349.9|19366.9|19359.9|19349.4|19342.4|31
1587720900000|2020-04-24 09:35:00|19359.4|19352.4|19346.9|19339.9|19361.9|19354.9|19341.9|19334.9|62
1587721200000|2020-04-24 09:40:00|19344.4|19337.4|19351.9|19344.9|19359.4|19352.4|19341.9|19334.9|26
1587721500000|2020-04-24 09:45:00|19354.4|19347.4|19376.9|19369.9|19376.9|19369.9|19351.9|19344.9|86
1587721800000|2020-04-24 09:50:00|19371.9|19364.9|19376.9|19369.9|19391.9|19384.9|19371.9|19364.9|76
1587722100000|2020-04-24 09:55:00|19379.4|19372.4|19366.9|19359.9|19391.9|19384.9|19366.9|19359.9|49
1587722400000|2020-04-24 10:00:00|19369.4|19362.4|19361.9|19354.9|19371.9|19364.9|19356.9|19349.9|38
1587722700000|2020-04-24 10:05:00|19356.9|19349.9|19366.9|19359.9|19366.9|19359.9|19356.9|19349.9|16
1587723000000|2020-04-24 10:10:00|19364.4|19357.4|19361.9|19354.9|19366.9|19359.9|19361.9|19354.9|17
1587723300000|2020-04-24 10:15:00|19364.4|19357.4|19396.9|19389.9|19396.9|19389.9|19364.4|19357.4|49
1587723600000|2020-04-24 10:20:00|19394.4|19387.4|19384.4|19377.4|19396.9|19389.9|19381.9|19374.9|33
1587723900000|2020-04-24 10:25:00|19386.9|19379.9|19376.9|19369.9|19386.9|19379.9|19376.9|19369.9|10
1587724200000|2020-04-24 10:30:00|19381.9|19374.9|19376.9|19369.9|19386.9|19379.9|19376.9|19369.9|50
1587724500000|2020-04-24 10:35:00|19381.9|19374.9|19386.9|19379.9|19389.4|19382.4|19371.9|19364.9|77
1587724800000|2020-04-24 10:40:00|19389.4|19382.4|19389.4|19382.4|19396.9|19389.9|19386.9|19379.9|61
1587725100000|2020-04-24 10:45:00|19391.9|19384.9|19386.9|19379.9|19409.4|19402.4|19384.4|19377.4|131
1587725400000|2020-04-24 10:50:00|19381.9|19374.9|19384.4|19377.4|19386.9|19379.9|19376.9|19369.9|51
1587725700000|2020-04-24 10:55:00|19386.9|19379.9|19431.9|19424.9|19431.9|19424.9|19384.4|19377.4|198
1587726000000|2020-04-24 11:00:00|19436.9|19429.9|19426.9|19419.9|19441.9|19434.9|19421.9|19414.9|82
1587726300000|2020-04-24 11:05:00|19429.4|19422.4|19421.9|19414.9|19436.9|19429.9|19414.4|19407.4|91
1587726600000|2020-04-24 11:10:00|19426.9|19419.9|19426.9|19419.9|19429.4|19422.4|19416.9|19409.9|41
1587726900000|2020-04-24 11:15:00|19429.4|19422.4|19416.9|19409.9|19431.9|19424.9|19411.9|19404.9|87
1587727200000|2020-04-24 11:20:00|19419.4|19412.4|19419.4|19412.4|19421.9|19414.9|19416.9|19409.9|30
1587727500000|2020-04-24 11:25:00|19416.9|19409.9|19421.9|19414.9|19426.9|19419.9|19414.4|19407.4|47
1587727800000|2020-04-24 11:30:00|19424.4|19417.4|19406.9|19399.9|19426.9|19419.9|19401.9|19394.9|69
1587728100000|2020-04-24 11:35:00|19409.4|19402.4|19401.9|19394.9|19411.9|19404.9|19396.9|19389.9|72
1587728400000|2020-04-24 11:40:00|19404.4|19397.4|19396.9|19389.9|19406.9|19399.9|19391.9|19384.9|58
1587728700000|2020-04-24 11:45:00|19391.9|19384.9|19381.9|19374.9|19391.9|19384.9|19376.9|19369.9|56
1587729000000|2020-04-24 11:50:00|19379.4|19372.4|19386.9|19379.9|19386.9|19379.9|19376.9|19369.9|47
1587729300000|2020-04-24 11:55:00|19384.4|19377.4|19381.9|19374.9|19386.9|19379.9|19376.9|19369.9|38
1587729600000|2020-04-24 12:00:00|19384.4|19377.4|19374.4|19367.4|19391.9|19384.9|19371.9|19364.9|83
1587729900000|2020-04-24 12:05:00|19376.9|19369.9|19381.9|19374.9|19386.9|19379.9|19374.4|19367.4|19
1587730200000|2020-04-24 12:10:00|19379.4|19372.4|19376.9|19369.9|19381.9|19374.9|19371.9|19364.9|13
1587730500000|2020-04-24 12:15:00|19379.4|19372.4|19381.9|19374.9|19384.4|19377.4|19371.9|19364.9|29
1587730800000|2020-04-24 12:20:00|19386.9|19379.9|19396.9|19389.9|19401.9|19394.9|19381.9|19374.9|63
1587731100000|2020-04-24 12:25:00|19391.9|19384.9|19396.9|19389.9|19406.9|19399.9|19391.9|19384.9|32
1587731400000|2020-04-24 12:30:00|19399.4|19392.4|19401.9|19394.9|19411.9|19404.9|19391.9|19384.9|110
1587731700000|2020-04-24 12:35:00|19399.4|19392.4|19421.9|19414.9|19421.9|19414.9|19396.9|19389.9|41
1587732000000|2020-04-24 12:40:00|19424.4|19417.4|19426.9|19419.9|19431.9|19424.9|19421.9|19414.9|39
1587732300000|2020-04-24 12:45:00|19429.4|19422.4|19446.9|19439.9|19446.9|19439.9|19426.9|19419.9|39
1587732600000|2020-04-24 12:50:00|19441.9|19434.9|19421.9|19414.9|19441.9|19434.9|19421.9|19414.9|41
1587732900000|2020-04-24 12:55:00|19424.4|19417.4|19416.9|19409.9|19426.9|19419.9|19411.9|19404.9|27
1587733200000|2020-04-24 13:00:00|19414.4|19407.4|19431.9|19424.9|19436.9|19429.9|19414.4|19407.4|81
1587733500000|2020-04-24 13:05:00|19429.4|19422.4|19401.9|19394.9|19429.4|19422.4|19394.4|19387.4|92
1587733800000|2020-04-24 13:10:00|19406.9|19399.9|19401.9|19394.9|19414.4|19407.4|19401.9|19394.9|27
1587734100000|2020-04-24 13:15:00|19404.4|19397.4|19406.9|19399.9|19411.9|19404.9|19396.9|19389.9|36
1587734400000|2020-04-24 13:20:00|19404.4|19397.4|19404.4|19397.4|19411.9|19404.9|19401.9|19394.9|26
1587734700000|2020-04-24 13:25:00|19406.9|19399.9|19409.4|19402.4|19411.9|19404.9|19396.9|19389.9|71
1587735000000|2020-04-24 13:30:00|19406.9|19399.9|19396.9|19389.9|19429.4|19422.4|19386.9|19379.9|238
1587735300000|2020-04-24 13:35:00|19399.4|19392.4|19394.4|19387.4|19399.4|19392.4|19376.9|19369.9|186
1587735600000|2020-04-24 13:40:00|19391.9|19384.9|19381.9|19374.9|19391.9|19384.9|19371.9|19364.9|153
1587735900000|2020-04-24 13:45:00|19379.4|19372.4|19341.9|19334.9|19386.9|19379.9|19336.9|19329.9|144
1587736200000|2020-04-24 13:50:00|19344.4|19337.4|19351.9|19344.9|19364.4|19357.4|19341.9|19334.9|173
1587736500000|2020-04-24 13:55:00|19349.4|19342.4|19329.4|19322.4|19351.9|19344.9|19321.9|19314.9|202
1587736800000|2020-04-24 14:00:00|19331.9|19324.9|19341.9|19334.9|19356.9|19349.9|19329.4|19322.4|307
1587737100000|2020-04-24 14:05:00|19346.9|19339.9|19324.4|19317.4|19361.9|19354.9|19321.9|19314.9|176
1587737400000|2020-04-24 14:10:00|19326.9|19319.9|19331.9|19324.9|19341.9|19334.9|19324.4|19317.4|109
1587737700000|2020-04-24 14:15:00|19329.4|19322.4|19351.9|19344.9|19356.9|19349.9|19321.9|19314.9|96
1587738000000|2020-04-24 14:20:00|19346.9|19339.9|19356.9|19349.9|19361.9|19354.9|19344.4|19337.4|115
1587738300000|2020-04-24 14:25:00|19359.4|19352.4|19344.4|19337.4|19364.4|19357.4|19336.9|19329.9|205
1587738600000|2020-04-24 14:30:00|19341.9|19334.9|19364.4|19357.4|19366.9|19359.9|19336.9|19329.9|64
1587738900000|2020-04-24 14:35:00|19361.9|19354.9|19371.9|19364.9|19371.9|19364.9|19356.9|19349.9|131
1587739200000|2020-04-24 14:40:00|19376.9|19369.9|19371.9|19364.9|19376.9|19369.9|19356.9|19349.9|59
1587739500000|2020-04-24 14:45:00|19366.9|19359.9|19359.4|19352.4|19376.9|19369.9|19351.9|19344.9|68
1587739800000|2020-04-24 14:50:00|19361.9|19354.9|19346.9|19339.9|19366.9|19359.9|19346.9|19339.9|75
1587740100000|2020-04-24 14:55:00|19351.9|19344.9|19341.9|19334.9|19356.9|19349.9|19331.9|19324.9|156
1587740400000|2020-04-24 15:00:00|19339.4|19332.4|19316.9|19309.9|19341.9|19334.9|19311.9|19304.9|228
1587740700000|2020-04-24 15:05:00|19314.4|19307.4|19311.9|19304.9|19326.9|19319.9|19306.9|19299.9|131
1587741000000|2020-04-24 15:10:00|19306.9|19299.9|19301.9|19294.9|19311.9|19304.9|19286.9|19279.9|186
1587741300000|2020-04-24 15:15:00|19304.4|19297.4|19319.4|19312.4|19321.9|19314.9|19301.9|19294.9|85
1587741600000|2020-04-24 15:20:00|19321.9|19314.9|19321.9|19314.9|19326.9|19319.9|19314.4|19307.4|61
1587741900000|2020-04-24 15:25:00|19324.4|19317.4|19309.4|19302.4|19331.9|19324.9|19306.9|19299.9|165
1587742200000|2020-04-24 15:30:00|19311.9|19304.9|19316.9|19309.9|19331.9|19324.9|19306.9|19299.9|378
1587742500000|2020-04-24 15:35:00|19319.4|19312.4|19346.9|19339.9|19346.9|19339.9|19316.9|19309.9|145
1587742800000|2020-04-24 15:40:00|19344.4|19337.4|19341.9|19334.9|19346.9|19339.9|19334.4|19327.4|178
1587743100000|2020-04-24 15:45:00|19336.9|19329.9|19359.4|19352.4|19361.9|19354.9|19336.9|19329.9|91
1587743400000|2020-04-24 15:50:00|19361.9|19354.9|19351.9|19344.9|19361.9|19354.9|19351.9|19344.9|88
1587743700000|2020-04-24 15:55:00|19354.4|19347.4|19351.9|19344.9|19361.9|19354.9|19351.9|19344.9|44
1587744000000|2020-04-24 16:00:00|19354.4|19347.4|19366.9|19359.9|19371.9|19364.9|19341.9|19334.9|43
1587744300000|2020-04-24 16:05:00|19364.4|19357.4|19374.4|19367.4|19376.9|19369.9|19364.4|19357.4|25
1587744600000|2020-04-24 16:10:00|19371.9|19364.9|19364.4|19357.4|19374.4|19367.4|19361.9|19354.9|60
1587744900000|2020-04-24 16:15:00|19361.9|19354.9|19366.9|19359.9|19371.9|19364.9|19361.9|19354.9|68
1587745200000|2020-04-24 16:20:00|19364.4|19357.4|19356.9|19349.9|19366.9|19359.9|19346.9|19339.9|27
1587745500000|2020-04-24 16:25:00|19359.4|19352.4|19374.4|19367.4|19376.9|19369.9|19356.9|19349.9|25
1587745800000|2020-04-24 16:30:00|19371.9|19364.9|19366.9|19359.9|19376.9|19369.9|19361.9|19354.9|116
1587746100000|2020-04-24 16:35:00|19361.9|19354.9|19376.9|19369.9|19376.9|19369.9|19356.9|19349.9|16
1587746400000|2020-04-24 16:40:00|19374.4|19367.4|19386.9|19379.9|19396.9|19389.9|19371.9|19364.9|64
1587746700000|2020-04-24 16:45:00|19389.4|19382.4|19386.9|19379.9|19391.9|19384.9|19381.9|19374.9|17
1587747000000|2020-04-24 16:50:00|19389.4|19382.4|19374.4|19367.4|19389.4|19382.4|19371.9|19364.9|22
1587747300000|2020-04-24 16:55:00|19376.9|19369.9|19376.9|19369.9|19376.9|19369.9|19371.9|19364.9|35
1587747600000|2020-04-24 17:00:00|19374.4|19367.4|19359.4|19352.4|19374.4|19367.4|19356.9|19349.9|74
1587747900000|2020-04-24 17:05:00|19361.9|19354.9|19361.9|19354.9|19361.9|19354.9|19351.9|19344.9|124
1587748200000|2020-04-24 17:10:00|19359.4|19352.4|19356.9|19349.9|19361.9|19354.9|19351.9|19344.9|62
1587748500000|2020-04-24 17:15:00|19351.9|19344.9|19361.9|19354.9|19361.9|19354.9|19351.9|19344.9|22
1587748800000|2020-04-24 17:20:00|19359.4|19352.4|19354.4|19347.4|19361.9|19354.9|19351.9|19344.9|67
1587749100000|2020-04-24 17:25:00|19351.9|19344.9|19366.9|19359.9|19366.9|19359.9|19351.9|19344.9|16
1587749400000|2020-04-24 17:30:00|19369.4|19362.4|19361.9|19354.9|19371.9|19364.9|19356.9|19349.9|20
1587749700000|2020-04-24 17:35:00|19366.9|19359.9|19389.4|19382.4|19391.9|19384.9|19366.9|19359.9|81
1587750000000|2020-04-24 17:40:00|19386.9|19379.9|19396.9|19389.9|19401.9|19394.9|19386.9|19379.9|36
1587750300000|2020-04-24 17:45:00|19401.9|19394.9|19394.4|19387.4|19401.9|19394.9|19391.9|19384.9|45
1587750600000|2020-04-24 17:50:00|19396.9|19389.9|19401.9|19394.9|19401.9|19394.9|19391.9|19384.9|41
1587750900000|2020-04-24 17:55:00|19399.4|19392.4|19416.9|19409.9|19419.4|19412.4|19396.9|19389.9|86
1587751200000|2020-04-24 18:00:00|19419.4|19412.4|19411.9|19404.9|19421.9|19414.9|19396.9|19389.9|51
1587751500000|2020-04-24 18:05:00|19414.4|19407.4|19421.9|19414.9|19426.9|19419.9|19411.9|19404.9|26
1587751800000|2020-04-24 18:10:00|19424.4|19417.4|19416.9|19409.9|19426.9|19419.9|19411.9|19404.9|39
1587752100000|2020-04-24 18:15:00|19419.4|19412.4|19424.4|19417.4|19431.9|19424.9|19411.9|19404.9|32
1587752400000|2020-04-24 18:20:00|19426.9|19419.9|19401.9|19394.9|19426.9|19419.9|19399.4|19392.4|80
1587752700000|2020-04-24 18:25:00|19399.4|19392.4|19396.9|19389.9|19401.9|19394.9|19386.9|19379.9|79
1587753000000|2020-04-24 18:30:00|19394.4|19387.4|19391.9|19384.9|19401.9|19394.9|19391.9|19384.9|49
1587753300000|2020-04-24 18:35:00|19396.9|19389.9|19406.9|19399.9|19411.9|19404.9|19391.9|19384.9|66
1587753600000|2020-04-24 18:40:00|19411.9|19404.9|19406.9|19399.9|19411.9|19404.9|19401.9|19394.9|44
1587753900000|2020-04-24 18:45:00|19409.4|19402.4|19421.9|19414.9|19421.9|19414.9|19406.9|19399.9|81
1587754200000|2020-04-24 18:50:00|19424.4|19417.4|19406.9|19399.9|19426.9|19419.9|19404.4|19397.4|58
1587754500000|2020-04-24 18:55:00|19409.4|19402.4|19406.9|19399.9|19414.4|19407.4|19406.9|19399.9|23
1587754800000|2020-04-24 19:00:00|19401.9|19394.9|19396.9|19389.9|19406.9|19399.9|19394.4|19387.4|35
1587755100000|2020-04-24 19:05:00|19399.4|19392.4|19426.9|19419.9|19426.9|19419.9|19399.4|19392.4|45
1587755400000|2020-04-24 19:10:00|19429.4|19422.4|19411.9|19404.9|19431.9|19424.9|19409.4|19402.4|50
1587755700000|2020-04-24 19:15:00|19416.9|19409.9|19421.9|19414.9|19426.9|19419.9|19406.9|19399.9|201
1587756000000|2020-04-24 19:20:00|19426.9|19419.9|19431.9|19424.9|19431.9|19424.9|19416.9|19409.9|84
1587756300000|2020-04-24 19:25:00|19429.4|19422.4|19441.9|19434.9|19441.9|19434.9|19421.9|19414.9|71
1587756600000|2020-04-24 19:30:00|19439.4|19432.4|19439.4|19432.4|19441.9|19434.9|19426.9|19419.9|46
1587756900000|2020-04-24 19:35:00|19436.9|19429.9|19446.9|19439.9|19446.9|19439.9|19431.9|19424.9|158
1587757200000|2020-04-24 19:40:00|19449.4|19442.4|19461.9|19454.9|19471.9|19464.9|19446.9|19439.9|246
1587757500000|2020-04-24 19:45:00|19459.4|19452.4|19451.9|19444.9|19466.9|19459.9|19441.9|19434.9|185
1587757800000|2020-04-24 19:50:00|19456.9|19449.9|19436.9|19429.9|19456.9|19449.9|19426.9|19419.9|346
1587758100000|2020-04-24 19:55:00|19439.4|19432.4|19431.9|19424.9|19439.4|19432.4|19416.9|19409.9|350
1587758400000|2020-04-24 20:00:00|19426.9|19419.9|19431.9|19424.9|19441.9|19434.9|19426.9|19419.9|113
1587758700000|2020-04-24 20:05:00|19426.9|19419.9|19446.9|19439.9|19446.9|19439.9|19426.9|19419.9|177
1587759000000|2020-04-24 20:10:00|19441.9|19434.9|19436.9|19429.9|19446.9|19439.9|19434.4|19427.4|124
1587759300000|2020-04-24 20:15:00|19440.9|19425.9|19440.9|19425.9|19445.9|19430.9|19435.9|19420.9|35
1587759600000|2020-04-24 20:20:00|19443.4|19428.4|19440.9|19425.9|19445.9|19430.9|19438.4|19423.4|26
1587759900000|2020-04-24 20:25:00|19443.4|19428.4|19433.4|19418.4|19450.9|19435.9|19425.9|19410.9|81
1587760200000|2020-04-24 20:30:00|19430.9|19415.9|19450.9|19435.9|19450.9|19435.9|19430.9|19415.9|77
1587760500000|2020-04-24 20:35:00|19448.4|19433.4|19450.9|19435.9|19453.4|19438.4|19448.4|19433.4|5
1587760800000|2020-04-24 20:40:00|19448.4|19433.4|19433.4|19418.4|19448.4|19433.4|19425.9|19410.9|56
1587761100000|2020-04-24 20:45:00|19430.9|19415.9|19423.4|19408.4|19430.9|19415.9|19420.9|19405.9|21
1587761400000|2020-04-24 20:50:00|19425.9|19410.9|19438.4|19423.4|19443.4|19428.4|19425.9|19410.9|48
1587761700000|2020-04-24 20:55:00|19440.9|19425.9|19442.1|19412.1|19450.9|19435.9|19430.9|19409.7|20
1587938400000|2020-04-26 22:00:00|19473.4|19458.4|19483.4|19468.4|19513.4|19498.4|19460.9|19445.9|100
1587938700000|2020-04-26 22:05:00|19485.9|19470.9|19393.4|19378.4|19485.9|19470.9|19393.4|19378.4|33
1587939000000|2020-04-26 22:10:00|19390.9|19375.9|19413.4|19398.4|19428.4|19413.4|19385.9|19370.9|25
1587939300000|2020-04-26 22:15:00|19410.9|19395.9|19413.4|19398.4|19415.9|19400.9|19405.9|19390.9|4
1587939600000|2020-04-26 22:20:00|19410.9|19395.9|19408.4|19393.4|19413.4|19398.4|19408.4|19393.4|3
1587939900000|2020-04-26 22:25:00|19410.9|19395.9|19398.4|19383.4|19410.9|19395.9|19388.4|19373.4|11
1587940200000|2020-04-26 22:30:00|19405.9|19390.9|19370.9|19355.9|19405.9|19390.9|19360.9|19345.9|36
1587940500000|2020-04-26 22:35:00|19365.9|19350.9|19368.4|19353.4|19375.9|19360.9|19345.9|19330.9|26
1587940800000|2020-04-26 22:40:00|19370.9|19355.9|19373.4|19358.4|19378.4|19363.4|19370.9|19355.9|2
1587941100000|2020-04-26 22:45:00|19370.9|19355.9|19378.4|19363.4|19388.4|19373.4|19370.9|19355.9|8
1587941400000|2020-04-26 22:50:00|19380.9|19365.9|19390.9|19375.9|19410.9|19395.9|19373.4|19358.4|133
1587941700000|2020-04-26 22:55:00|19388.4|19373.4|19378.4|19363.4|19388.4|19373.4|19378.4|19363.4|0
1587942000000|2020-04-26 23:00:00|19380.9|19365.9|19406|19391|19408.4|19393.4|19380.9|19365.9|17
1587942300000|2020-04-26 23:05:00|19403.5|19388.5|19391|19376|19408.5|19393.5|19391|19376|4
1587942600000|2020-04-26 23:10:00|19393.5|19378.5|19423.5|19408.5|19426|19411|19393.5|19378.5|34
1587942900000|2020-04-26 23:15:00|19421|19406|19413.5|19398.5|19426|19411|19413.5|19398.5|10
1587943200000|2020-04-26 23:20:00|19411|19396|19431|19416|19436|19421|19403.5|19388.5|30
1587943500000|2020-04-26 23:25:00|19428.5|19413.5|19448.5|19433.5|19456|19441|19428.5|19413.5|34
1587943800000|2020-04-26 23:30:00|19444.5|19437.5|19432|19425|19457|19450|19427|19420|16463
1587944100000|2020-04-26 23:35:00|19437|19430|19422|19415|19442|19435|19407|19400|130
1587944400000|2020-04-26 23:40:00|19427|19420|19462|19455|19469.5|19462.5|19412|19405|307
1587944700000|2020-04-26 23:45:00|19459.5|19452.5|19462|19455|19467|19460|19447|19440|361
1587945000000|2020-04-26 23:50:00|19467|19460|19469.5|19462.5|19487|19480|19457|19450|300
1587945300000|2020-04-26 23:55:00|19467|19460|19457|19450|19477|19470|19452|19445|292
1587945600000|2020-04-27 00:00:00|19462|19455|19452|19445|19487|19480|19432|19425|1075
1587945900000|2020-04-27 00:05:00|19449.5|19442.5|19562|19555|19562|19555|19442|19435|1259
1587946200000|2020-04-27 00:10:00|19564.5|19557.5|19542|19535|19582|19575|19527|19520|1168
1587946500000|2020-04-27 00:15:00|19537|19530|19557|19550|19582|19575|19537|19530|878
1587946800000|2020-04-27 00:20:00|19552|19545|19527|19520|19567|19560|19527|19520|515
1587947100000|2020-04-27 00:25:00|19529.5|19522.5|19532|19525|19552|19545|19527|19520|571
1587947400000|2020-04-27 00:30:00|19527|19520|19542|19535|19547|19540|19517|19510|433
1587947700000|2020-04-27 00:35:00|19544.5|19537.5|19522|19515|19549.5|19542.5|19522|19515|262
1587948000000|2020-04-27 00:40:00|19524.5|19517.5|19519.5|19512.5|19529.5|19522.5|19512|19505|262
1587948300000|2020-04-27 00:45:00|19522|19515|19547|19540|19552|19545|19519.5|19512.5|303
1587948600000|2020-04-27 00:50:00|19549.5|19542.5|19567|19560|19567|19560|19542|19535|252
1587948900000|2020-04-27 00:55:00|19569.5|19562.5|19597|19590|19602|19595|19562|19555|813
1587949200000|2020-04-27 01:00:00|19599.5|19592.5|19577|19570|19607|19600|19572|19565|431
1587949500000|2020-04-27 01:05:00|19579.5|19572.5|19567|19560|19597|19590|19562|19555|268
1587949800000|2020-04-27 01:10:00|19564.5|19557.5|19557|19550|19567|19560|19542|19535|206
1587950100000|2020-04-27 01:15:00|19559.5|19552.5|19567|19560|19592|19585|19559.5|19552.5|334
1587950400000|2020-04-27 01:20:00|19569.5|19562.5|19582|19575|19597|19590|19567|19560|351
1587950700000|2020-04-27 01:25:00|19577|19570|19587|19580|19587|19580|19569.5|19562.5|230
1587951000000|2020-04-27 01:30:00|19592|19585|19597|19590|19607|19600|19582|19575|535
1587951300000|2020-04-27 01:35:00|19602|19595|19609.5|19602.5|19617|19610|19597|19590|484
1587951600000|2020-04-27 01:40:00|19607|19600|19594.5|19587.5|19612|19605|19582|19575|260
1587951900000|2020-04-27 01:45:00|19592|19585|19607|19600|19622|19615|19592|19585|509
1587952200000|2020-04-27 01:50:00|19612|19605|19614.5|19607.5|19627|19620|19607|19600|458
1587952500000|2020-04-27 01:55:00|19617|19610|19629.5|19622.5|19632|19625|19617|19610|437
1587952800000|2020-04-27 02:00:00|19632|19625|19622|19615|19634.5|19627.5|19617|19610|264
1587953100000|2020-04-27 02:05:00|19624.5|19617.5|19687|19680|19687|19680|19624.5|19617.5|1088
1587953400000|2020-04-27 02:10:00|19684.5|19677.5|19677|19670|19684.5|19677.5|19662|19655|474
1587953700000|2020-04-27 02:15:00|19679.5|19672.5|19677|19670|19682|19675|19662|19655|307
1587954000000|2020-04-27 02:20:00|19682|19675|19682|19675|19687|19680|19667|19660|194
1587954300000|2020-04-27 02:25:00|19679.5|19672.5|19667|19660|19682|19675|19662|19655|193
1587954600000|2020-04-27 02:30:00|19652|19645|19672|19665|19677|19670|19647|19640|287
1587954900000|2020-04-27 02:35:00|19677|19670|19687|19680|19697|19690|19677|19670|110
1587955200000|2020-04-27 02:40:00|19684.5|19677.5|19677|19670|19692|19685|19674.5|19667.5|74
1587955500000|2020-04-27 02:45:00|19674.5|19667.5|19664.5|19657.5|19677|19670|19652|19645|73
1587955800000|2020-04-27 02:50:00|19662|19655|19662|19655|19667|19660|19654.5|19647.5|121
1587956100000|2020-04-27 02:55:00|19664.5|19657.5|19662|19655|19667|19660|19652|19645|86
1587956400000|2020-04-27 03:00:00|19659.5|19652.5|19692|19685|19697|19690|19657|19650|79
1587956700000|2020-04-27 03:05:00|19689.5|19682.5|19702|19695|19714.5|19707.5|19679.5|19672.5|307
1587957000000|2020-04-27 03:10:00|19704.5|19697.5|19627|19620|19712|19705|19627|19620|512
1587957300000|2020-04-27 03:15:00|19629.5|19622.5|19632|19625|19652|19645|19627|19620|174
1587957600000|2020-04-27 03:20:00|19637|19630|19637|19630|19647|19640|19637|19630|69
1587957900000|2020-04-27 03:25:00|19632|19625|19652|19645|19652|19645|19632|19625|101
1587958200000|2020-04-27 03:30:00|19649.5|19642.5|19677|19670|19687|19680|19647|19640|436
1587958500000|2020-04-27 03:35:00|19679.5|19672.5|19669.5|19662.5|19684.5|19677.5|19657|19650|368
1587958800000|2020-04-27 03:40:00|19667|19660|19672|19665|19677|19670|19657|19650|275
1587959100000|2020-04-27 03:45:00|19674.5|19667.5|19682|19675|19682|19675|19667|19660|157
1587959400000|2020-04-27 03:50:00|19677|19670|19677|19670|19677|19670|19654.5|19647.5|313
1587959700000|2020-04-27 03:55:00|19672|19665|19692|19685|19692|19685|19667|19660|226
1587960000000|2020-04-27 04:00:00|19689.5|19682.5|19702|19695|19722|19715|19689.5|19682.5|502
1587960300000|2020-04-27 04:05:00|19699.5|19692.5|19717|19710|19722|19715|19697|19690|176
1587960600000|2020-04-27 04:10:00|19722|19715|19727|19720|19727|19720|19707|19700|315
1587960900000|2020-04-27 04:15:00|19724.5|19717.5|19702|19695|19727|19720|19702|19695|375
1587961200000|2020-04-27 04:20:00|19699.5|19692.5|19707|19700|19712|19705|19697|19690|222
1587961500000|2020-04-27 04:25:00|19704.5|19697.5|19707|19700|19707|19700|19694.5|19687.5|118
1587961800000|2020-04-27 04:30:00|19712|19705|19732|19725|19742|19735|19707|19700|631
1587962100000|2020-04-27 04:35:00|19727|19720|19734.5|19727.5|19747|19740|19727|19720|401
1587962400000|2020-04-27 04:40:00|19732|19725|19742|19735|19752|19745|19732|19725|365
1587962700000|2020-04-27 04:45:00|19744.5|19737.5|19759.5|19752.5|19767|19760|19742|19735|445
1587963000000|2020-04-27 04:50:00|19762|19755|19772|19765|19782|19775|19762|19755|827
1587963300000|2020-04-27 04:55:00|19767|19760|19777|19770|19784.5|19777.5|19767|19760|295
1587963600000|2020-04-27 05:00:00|19779.5|19772.5|19754.5|19747.5|19792|19785|19752|19745|493
1587963900000|2020-04-27 05:05:00|19752|19745|19757|19750|19762|19755|19737|19730|393
1587964200000|2020-04-27 05:10:00|19752|19745|19757|19750|19767|19760|19747|19740|277
1587964500000|2020-04-27 05:15:00|19752|19745|19772|19765|19779.5|19772.5|19752|19745|534
1587964800000|2020-04-27 05:20:00|19769.5|19762.5|19779.5|19772.5|19782|19775|19767|19760|481
1587965100000|2020-04-27 05:25:00|19782|19775|19777|19770|19802|19795|19777|19770|969
1587965400000|2020-04-27 05:30:00|19782|19775|19779.5|19772.5|19782|19775|19757|19750|855
1587965700000|2020-04-27 05:35:00|19782|19775|19787|19780|19792|19785|19772|19765|671
1587966000000|2020-04-27 05:40:00|19789.5|19782.5|19787|19780|19797|19790|19772|19765|590
1587966300000|2020-04-27 05:45:00|19789.5|19782.5|19802|19795|19807|19800|19782|19775|1048
1587966600000|2020-04-27 05:50:00|19797|19790|19797|19790|19807|19800|19787|19780|983
1587966900000|2020-04-27 05:55:00|19799.5|19792.5|19747|19740|19799.5|19792.5|19747|19740|3454
1587967200000|2020-04-27 06:00:00|19762|19755|19747|19740|19769.5|19762.5|19742|19735|3231
1587967500000|2020-04-27 06:05:00|19752|19745|19732|19725|19777|19770|19732|19725|1469
1587967800000|2020-04-27 06:10:00|19727|19720|19727|19720|19737|19730|19717|19710|525
1587968100000|2020-04-27 06:15:00|19722|19715|19712|19705|19727|19720|19692|19685|375
1587968400000|2020-04-27 06:20:00|19709.5|19702.5|19702|19695|19709.5|19702.5|19687|19680|277
1587968700000|2020-04-27 06:25:00|19704.5|19697.5|19684.5|19677.5|19712|19705|19682|19675|107
1587969000000|2020-04-27 06:30:00|19687|19680|19704.5|19697.5|19707|19700|19682|19675|37
1587969300000|2020-04-27 06:35:00|19702|19695|19682|19675|19704.5|19697.5|19679.5|19672.5|42
1587969600000|2020-04-27 06:40:00|19674.5|19667.5|19687|19680|19687|19680|19672|19665|53
1587969900000|2020-04-27 06:45:00|19694.5|19687.5|19682|19675|19697|19690|19679.5|19672.5|59
1587970200000|2020-04-27 06:50:00|19687|19680|19684.5|19677.5|19692|19685|19677|19670|40
1587970500000|2020-04-27 06:55:00|19682|19675|19699.5|19692.5|19702|19695|19662|19655|162
1587970800000|2020-04-27 07:00:00|19702|19695|19699.5|19692.5|19712|19705|19682|19675|178
1587971100000|2020-04-27 07:05:00|19697|19690|19692|19685|19709.5|19702.5|19682|19675|233
1587971400000|2020-04-27 07:10:00|19694.5|19687.5|19719.5|19712.5|19722|19715|19692|19685|211
1587971700000|2020-04-27 07:15:00|19717|19710|19704.5|19697.5|19724.5|19717.5|19697|19690|254
1587972000000|2020-04-27 07:20:00|19707|19700|19719.5|19712.5|19722|19715|19697|19690|178
1587972300000|2020-04-27 07:25:00|19722|19715|19727|19720|19732|19725|19717|19710|162
1587972600000|2020-04-27 07:30:00|19724.5|19717.5|19754.5|19747.5|19757|19750|19722|19715|229
1587972900000|2020-04-27 07:35:00|19757|19750|19757|19750|19762|19755|19742|19735|114
1587973200000|2020-04-27 07:40:00|19759.5|19752.5|19767|19760|19777|19770|19757|19750|102
1587973500000|2020-04-27 07:45:00|19769.5|19762.5|19777|19770|19777|19770|19767|19760|123
1587973800000|2020-04-27 07:50:00|19779.5|19772.5|19762|19755|19787|19780|19759.5|19752.5|157
1587974100000|2020-04-27 07:55:00|19759.5|19752.5|19769.5|19762.5|19772|19765|19747|19740|64
1587974400000|2020-04-27 08:00:00|19767|19760|19747|19740|19769.5|19762.5|19739.5|19732.5|46
1587974700000|2020-04-27 08:05:00|19749.5|19742.5|19729.5|19722.5|19764.5|19757.5|19729.5|19722.5|82
1587975000000|2020-04-27 08:10:00|19727|19720|19742|19735|19752|19745|19727|19720|101
1587975300000|2020-04-27 08:15:00|19739.5|19732.5|19707|19700|19739.5|19732.5|19699.5|19692.5|178
1587975600000|2020-04-27 08:20:00|19702|19695|19727|19720|19729.5|19722.5|19692|19685|91
1587975900000|2020-04-27 08:25:00|19724.5|19717.5|19712|19705|19729.5|19722.5|19709.5|19702.5|82
1587976200000|2020-04-27 08:30:00|19707|19700|19709.5|19702.5|19709.5|19702.5|19694.5|19687.5|78
1587976500000|2020-04-27 08:35:00|19707|19700|19722|19715|19727|19720|19707|19700|61
1587976800000|2020-04-27 08:40:00|19724.5|19717.5|19724.5|19717.5|19742|19735|19722|19715|30
1587977100000|2020-04-27 08:45:00|19727|19720|19732|19725|19732|19725|19722|19715|28
1587977400000|2020-04-27 08:50:00|19737|19730|19739.5|19732.5|19739.5|19732.5|19727|19720|73
1587977700000|2020-04-27 08:55:00|19737|19730|19742|19735|19747|19740|19737|19730|17
1587978000000|2020-04-27 09:00:00|19739.5|19732.5|19727|19720|19742|19735|19714.5|19707.5|37
1587978300000|2020-04-27 09:05:00|19722|19715|19719.5|19712.5|19732|19725|19717|19710|22
1587978600000|2020-04-27 09:10:00|19717|19710|19732|19725|19739.5|19732.5|19717|19710|13
1587978900000|2020-04-27 09:15:00|19734.5|19727.5|19739.5|19732.5|19742|19735|19729.5|19722.5|58
1587979200000|2020-04-27 09:20:00|19742|19735|19752|19745|19752|19745|19737|19730|26
1587979500000|2020-04-27 09:25:00|19747|19740|19764.5|19757.5|19764.5|19757.5|19747|19740|48
1587979800000|2020-04-27 09:30:00|19767|19760|19762|19755|19767|19760|19757|19750|20
1587980100000|2020-04-27 09:35:00|19764.5|19757.5|19759.5|19752.5|19767|19760|19754.5|19747.5|41
1587980400000|2020-04-27 09:40:00|19757|19750|19757|19750|19767|19760|19752|19745|21
1587980700000|2020-04-27 09:45:00|19759.5|19752.5|19757|19750|19762|19755|19749.5|19742.5|53
1587981000000|2020-04-27 09:50:00|19759.5|19752.5|19762|19755|19767|19760|19757|19750|37
1587981300000|2020-04-27 09:55:00|19759.5|19752.5|19777|19770|19779.5|19772.5|19759.5|19752.5|55
1587981600000|2020-04-27 10:00:00|19772|19765|19757|19750|19772|19765|19752|19745|106
1587981900000|2020-04-27 10:05:00|19759.5|19752.5|19759.5|19752.5|19759.5|19752.5|19754.5|19747.5|84
1587982200000|2020-04-27 10:10:00|19757|19750|19772|19765|19772|19765|19757|19750|78
1587982500000|2020-04-27 10:15:00|19777|19770|19779.5|19772.5|19782|19775|19772|19765|45
1587982800000|2020-04-27 10:20:00|19777|19770|19767|19760|19779.5|19772.5|19767|19760|18
1587983100000|2020-04-27 10:25:00|19769.5|19762.5|19772|19765|19777|19770|19767|19760|11
1587983400000|2020-04-27 10:30:00|19769.5|19762.5|19767|19760|19772|19765|19757|19750|121
1587983700000|2020-04-27 10:35:00|19764.5|19757.5|19787|19780|19792|19785|19764.5|19757.5|66
1587984000000|2020-04-27 10:40:00|19792|19785|19777|19770|19792|19785|19772|19765|81
1587984300000|2020-04-27 10:45:00|19779.5|19772.5|19769.5|19762.5|19784.5|19777.5|19762|19755|65
1587984600000|2020-04-27 10:50:00|19767|19760|19769.5|19762.5|19772|19765|19762|19755|11
1587984900000|2020-04-27 10:55:00|19772|19765|19762|19755|19772|19765|19762|19755|11
1587985200000|2020-04-27 11:00:00|19757|19750|19762|19755|19767|19760|19757|19750|29
1587985500000|2020-04-27 11:05:00|19759.5|19752.5|19759.5|19752.5|19767|19760|19757|19750|46
1587985800000|2020-04-27 11:10:00|19757|19750|19767|19760|19767|19760|19757|19750|39
1587986100000|2020-04-27 11:15:00|19762|19755|19767|19760|19772|19765|19762|19755|25
1587986400000|2020-04-27 11:20:00|19769.5|19762.5|19779.5|19772.5|19782|19775|19769.5|19762.5|27
1587986700000|2020-04-27 11:25:00|19782|19775|19782|19775|19787|19780|19777|19770|98
1587987000000|2020-04-27 11:30:00|19787|19780|19782|19775|19787|19780|19782|19775|50
1587987300000|2020-04-27 11:35:00|19787|19780|19787|19780|19787|19780|19782|19775|18
1587987600000|2020-04-27 11:40:00|19784.5|19777.5|19792|19785|19792|19785|19784.5|19777.5|9
1587987900000|2020-04-27 11:45:00|19797|19790|19792|19785|19797|19790|19792|19785|57
1587988200000|2020-04-27 11:50:00|19787|19780|19792|19785|19797|19790|19787|19780|47
1587988500000|2020-04-27 11:55:00|19797|19790|19779.5|19772.5|19797|19790|19777|19770|33
1587988800000|2020-04-27 12:00:00|19782|19775|19767|19760|19787|19780|19767|19760|44
1587989100000|2020-04-27 12:05:00|19769.5|19762.5|19777|19770|19777|19770|19767|19760|110
1587989400000|2020-04-27 12:10:00|19782|19775|19782|19775|19782|19775|19774.5|19767.5|47
1587989700000|2020-04-27 12:15:00|19777|19770|19797|19790|19797|19790|19774.5|19767.5|62
1587990000000|2020-04-27 12:20:00|19802|19795|19792|19785|19802|19795|19792|19785|42
1587990300000|2020-04-27 12:25:00|19797|19790|19782|19775|19797|19790|19782|19775|139
1587990600000|2020-04-27 12:30:00|19784.5|19777.5|19777|19770|19802|19795|19777|19770|108
1587990900000|2020-04-27 12:35:00|19774.5|19767.5|19767|19760|19777|19770|19762|19755|124
1587991200000|2020-04-27 12:40:00|19762|19755|19764.5|19757.5|19767|19760|19762|19755|84
1587991500000|2020-04-27 12:45:00|19762|19755|19762|19755|19767|19760|19762|19755|21
1587991800000|2020-04-27 12:50:00|19764.5|19757.5|19747|19740|19767|19760|19747|19740|77
1587992100000|2020-04-27 12:55:00|19749.5|19742.5|19737|19730|19749.5|19742.5|19737|19730|73
1587992400000|2020-04-27 13:00:00|19739.5|19732.5|19757|19750|19759.5|19752.5|19739.5|19732.5|137
1587992700000|2020-04-27 13:05:00|19754.5|19747.5|19752|19745|19757|19750|19747|19740|57
1587993000000|2020-04-27 13:10:00|19749.5|19742.5|19742|19735|19752|19745|19734.5|19727.5|22
1587993300000|2020-04-27 13:15:00|19739.5|19732.5|19737|19730|19747|19740|19737|19730|41
1587993600000|2020-04-27 13:20:00|19739.5|19732.5|19722|19715|19742|19735|19717|19710|53
1587993900000|2020-04-27 13:25:00|19724.5|19717.5|19697|19690|19727|19720|19697|19690|140
1587994200000|2020-04-27 13:30:00|19702|19695|19712|19705|19719.5|19712.5|19677|19670|405
1587994500000|2020-04-27 13:35:00|19709.5|19702.5|19717|19710|19722|19715|19707|19700|239
1587994800000|2020-04-27 13:40:00|19719.5|19712.5|19687|19680|19719.5|19712.5|19682|19675|172
1587995100000|2020-04-27 13:45:00|19692|19685|19697|19690|19697|19690|19677|19670|198
1587995400000|2020-04-27 13:50:00|19694.5|19687.5|19707|19700|19717|19710|19692|19685|172
1587995700000|2020-04-27 13:55:00|19702|19695|19712|19705|19727|19720|19699.5|19692.5|280
1587996000000|2020-04-27 14:00:00|19709.5|19702.5|19712|19705|19724.5|19717.5|19704.5|19697.5|149
1587996300000|2020-04-27 14:05:00|19717|19710|19712|19705|19717|19710|19697|19690|108
1587996600000|2020-04-27 14:10:00|19709.5|19702.5|19742|19735|19742|19735|19707|19700|111
1587996900000|2020-04-27 14:15:00|19747|19740|19757|19750|19757|19750|19732|19725|174
1587997200000|2020-04-27 14:20:00|19762|19755|19757|19750|19762|19755|19742|19735|254
1587997500000|2020-04-27 14:25:00|19762|19755|19762|19755|19762|19755|19752|19745|120
1587997800000|2020-04-27 14:30:00|19759.5|19752.5|19767|19760|19772|19765|19757|19750|178
1587998100000|2020-04-27 14:35:00|19764.5|19757.5|19767|19760|19767|19760|19752|19745|114
1587998400000|2020-04-27 14:40:00|19769.5|19762.5|19787|19780|19787|19780|19767|19760|101
1587998700000|2020-04-27 14:45:00|19782|19775|19787|19780|19787|19780|19772|19765|125
1587999000000|2020-04-27 14:50:00|19784.5|19777.5|19777|19770|19787|19780|19777|19770|140
1587999300000|2020-04-27 14:55:00|19772|19765|19747|19740|19774.5|19767.5|19742|19735|211
1587999600000|2020-04-27 15:00:00|19749.5|19742.5|19764.5|19757.5|19767|19760|19737|19730|94
1587999900000|2020-04-27 15:05:00|19767|19760|19759.5|19752.5|19767|19760|19747|19740|158
1588000200000|2020-04-27 15:10:00|19757|19750|19752|19745|19762|19755|19747|19740|90
1588000500000|2020-04-27 15:15:00|19754.5|19747.5|19762|19755|19767|19760|19747|19740|140
1588000800000|2020-04-27 15:20:00|19764.5|19757.5|19762|19755|19767|19760|19752|19745|134
1588001100000|2020-04-27 15:25:00|19764.5|19757.5|19777|19770|19782|19775|19757|19750|106
1588001400000|2020-04-27 15:30:00|19782|19775|19787|19780|19797|19790|19772|19765|153
1588001700000|2020-04-27 15:35:00|19784.5|19777.5|19797|19790|19804.5|19797.5|19782|19775|287
1588002000000|2020-04-27 15:40:00|19802|19795|19797|19790|19802|19795|19787|19780|144
1588002300000|2020-04-27 15:45:00|19799.5|19792.5|19787|19780|19799.5|19792.5|19787|19780|148
1588002600000|2020-04-27 15:50:00|19782|19775|19787|19780|19789.5|19782.5|19779.5|19772.5|77
1588002900000|2020-04-27 15:55:00|19789.5|19782.5|19782|19775|19792|19785|19782|19775|69
1588003200000|2020-04-27 16:00:00|19784.5|19777.5|19767|19760|19787|19780|19767|19760|88
1588003500000|2020-04-27 16:05:00|19772|19765|19762|19755|19772|19765|19757|19750|168
1588003800000|2020-04-27 16:10:00|19764.5|19757.5|19767|19760|19767|19760|19757|19750|115
1588004100000|2020-04-27 16:15:00|19764.5|19757.5|19777|19770|19777|19770|19764.5|19757.5|72
1588004400000|2020-04-27 16:20:00|19779.5|19772.5|19767|19760|19782|19775|19767|19760|128
1588004700000|2020-04-27 16:25:00|19764.5|19757.5|19767|19760|19769.5|19762.5|19754.5|19747.5|96
1588005000000|2020-04-27 16:30:00|19769.5|19762.5|19782|19775|19787|19780|19767|19760|105
1588005300000|2020-04-27 16:35:00|19787|19780|19772|19765|19787|19780|19772|19765|392
1588005600000|2020-04-27 16:40:00|19769.5|19762.5|19769.5|19762.5|19772|19765|19767|19760|28
1588005900000|2020-04-27 16:45:00|19767|19760|19767|19760|19772|19765|19757|19750|41
1588006200000|2020-04-27 16:50:00|19772|19765|19757|19750|19772|19765|19757|19750|66
1588006500000|2020-04-27 16:55:00|19759.5|19752.5|19764.5|19757.5|19772|19765|19759.5|19752.5|62
1588006800000|2020-04-27 17:00:00|19767|19760|19752|19745|19767|19760|19742|19735|94
1588007100000|2020-04-27 17:05:00|19757|19750|19762|19755|19767|19760|19757|19750|135
1588007400000|2020-04-27 17:10:00|19759.5|19752.5|19757|19750|19762|19755|19752|19745|60
1588007700000|2020-04-27 17:15:00|19759.5|19752.5|19742|19735|19759.5|19752.5|19737|19730|56
1588008000000|2020-04-27 17:20:00|19739.5|19732.5|19737|19730|19747|19740|19732|19725|68
1588008300000|2020-04-27 17:25:00|19734.5|19727.5|19747|19740|19752|19745|19732|19725|68
1588008600000|2020-04-27 17:30:00|19742|19735|19737|19730|19747|19740|19734.5|19727.5|130
1588008900000|2020-04-27 17:35:00|19742|19735|19742|19735|19747|19740|19727|19720|144
1588009200000|2020-04-27 17:40:00|19747|19740|19732|19725|19747|19740|19732|19725|88
1588009500000|2020-04-27 17:45:00|19727|19720|19722|19715|19727|19720|19717|19710|134
1588009800000|2020-04-27 17:50:00|19727|19720|19732|19725|19732|19725|19722|19715|43
1588010100000|2020-04-27 17:55:00|19737|19730|19732|19725|19742|19735|19727|19720|155
1588010400000|2020-04-27 18:00:00|19737|19730|19747|19740|19752|19745|19737|19730|151
1588010700000|2020-04-27 18:05:00|19742|19735|19747|19740|19752|19745|19742|19735|72
1588011000000|2020-04-27 18:10:00|19752|19745|19747|19740|19757|19750|19747|19740|63
1588011300000|2020-04-27 18:15:00|19752|19745|19757|19750|19762|19755|19742|19735|128
1588011600000|2020-04-27 18:20:00|19759.5|19752.5|19757|19750|19762|19755|19757|19750|28
1588011900000|2020-04-27 18:25:00|19759.5|19752.5|19757|19750|19762|19755|19757|19750|38
1588012200000|2020-04-27 18:30:00|19754.5|19747.5|19767|19760|19772|19765|19752|19745|74
1588012500000|2020-04-27 18:35:00|19769.5|19762.5|19777|19770|19777|19770|19762|19755|131
1588012800000|2020-04-27 18:40:00|19779.5|19772.5|19782|19775|19787|19780|19777|19770|119
1588013100000|2020-04-27 18:45:00|19779.5|19772.5|19804.5|19797.5|19804.5|19797.5|19779.5|19772.5|93
1588013400000|2020-04-27 18:50:00|19802|19795|19797|19790|19807|19800|19797|19790|176
1588013700000|2020-04-27 18:55:00|19799.5|19792.5|19792|19785|19802|19795|19787|19780|95
1588014000000|2020-04-27 19:00:00|19794.5|19787.5|19802|19795|19802|19795|19787|19780|118
1588014300000|2020-04-27 19:05:00|19797|19790|19782|19775|19802|19795|19777|19770|86
1588014600000|2020-04-27 19:10:00|19784.5|19777.5|19792|19785|19797|19790|19782|19775|47
1588014900000|2020-04-27 19:15:00|19789.5|19782.5|19792|19785|19792|19785|19782|19775|68
1588015200000|2020-04-27 19:20:00|19797|19790|19797|19790|19804.5|19797.5|19792|19785|82
1588015500000|2020-04-27 19:25:00|19794.5|19787.5|19777|19770|19797|19790|19777|19770|49
1588015800000|2020-04-27 19:30:00|19782|19775|19787|19780|19787|19780|19777|19770|124
1588016100000|2020-04-27 19:35:00|19784.5|19777.5|19794.5|19787.5|19802|19795|19784.5|19777.5|172
1588016400000|2020-04-27 19:40:00|19797|19790|19827|19820|19829.5|19822.5|19792|19785|229
1588016700000|2020-04-27 19:45:00|19822|19815|19827|19820|19829.5|19822.5|19812|19805|274
1588017000000|2020-04-27 19:50:00|19832|19825|19802|19795|19834.5|19827.5|19797|19790|280
1588017300000|2020-04-27 19:55:00|19807|19800|19794.5|19787.5|19817|19810|19792|19785|443
1588017600000|2020-04-27 20:00:00|19797|19790|19807|19800|19807|19800|19792|19785|181
1588017900000|2020-04-27 20:05:00|19804.5|19797.5|19792|19785|19807|19800|19792|19785|84
1588018200000|2020-04-27 20:10:00|19794.5|19787.5|19797|19790|19799.5|19792.5|19792|19785|35
1588018500000|2020-04-27 20:15:00|19801|19786|19803.5|19788.5|19803.5|19788.5|19801|19786|3
1588018800000|2020-04-27 20:20:00|19801|19786|19803.5|19788.5|19806|19791|19801|19786|5
1588019100000|2020-04-27 20:25:00|19808.5|19793.5|19808.5|19793.5|19816|19801|19806|19791|61
1588019400000|2020-04-27 20:30:00|19811|19796|19791|19776|19811|19796|19786|19771|38
1588019700000|2020-04-27 20:35:00|19796|19781|19793.5|19778.5|19796|19781|19791|19776|8
1588020000000|2020-04-27 20:40:00|19791|19776|19791|19776|19796|19781|19791|19776|44
1588020300000|2020-04-27 20:45:00|19796|19781|19786|19771|19796|19781|19786|19771|24
1588020600000|2020-04-27 20:50:00|19788.5|19773.5|19791|19776|19791|19776|19788.5|19773.5|10
1588020900000|2020-04-27 20:55:00|19793.5|19778.5|19796.3|19766.3|19799.7|19781|19791|19764.9|14
1588021200000|2020-04-27 21:00:00|19795.1|19765.1|19799.4|19769.4|19799.4|19769.4|19795.1|19765.1|0
1588021500000|2020-04-27 21:05:00|19799.1|19769.1|19799.1|19769.1|19799.2|19769.2|19799.1|19769.1|0
1588021800000|2020-04-27 21:10:00|19799.4|19769.4|19798.5|19768.5|19799.4|19769.4|19798.5|19768.5|0
1588022100000|2020-04-27 21:15:00|19798.2|19768.2|19797|19767|19798.8|19768.8|19797|19767|0
1588022400000|2020-04-27 21:20:00|19797.7|19767.7|19798.2|19768.2|19799.1|19769.1|19797|19767|0
1588022700000|2020-04-27 21:25:00|19797.5|19767.5|19798.7|19768.7|19798.7|19768.7|19796.8|19766.8|0
1588023000000|2020-04-27 21:30:00|19797.8|19767.8|19799.4|19769.4|19799.4|19769.4|19797.5|19767.5|0
1588023300000|2020-04-27 21:35:00|19799.7|19769.7|19800.3|19770.3|19802.1|19772.1|19799.6|19769.6|0
1588023600000|2020-04-27 21:40:00|19800.8|19770.8|19797.1|19767.1|19800.8|19770.8|19795.2|19765.2|0
1588023900000|2020-04-27 21:45:00|19799|19769|19800.8|19770.8|19801|19771|19798.5|19768.5|0
1588024200000|2020-04-27 21:50:00|19800.9|19770.9|19804.7|19774.7|19804.7|19774.7|19799.2|19769.2|0
1588024500000|2020-04-27 21:55:00|19805.3|19775.3|19806.5|19776.5|19807.4|19777.4|19805.3|19775.3|0
1588024800000|2020-04-27 22:00:00|19805.7|19775.7|19783.5|19768.5|19806.9|19776.9|19782.1|19752.1|12
1588025100000|2020-04-27 22:05:00|19781|19766|19771|19756|19783.5|19768.5|19771|19756|4
1588025400000|2020-04-27 22:10:00|19766|19751|19758.5|19743.5|19766|19751|19756|19741|11
1588025700000|2020-04-27 22:15:00|19756|19741|19766|19751|19766|19751|19756|19741|13
1588026000000|2020-04-27 22:20:00|19771|19756|19771|19756|19771|19756|19766|19751|4
1588026300000|2020-04-27 22:25:00|19776|19761|19778.5|19763.5|19781|19766|19776|19761|11
1588026600000|2020-04-27 22:30:00|19776|19761|19771|19756|19778.5|19763.5|19768.5|19753.5|7
1588026900000|2020-04-27 22:35:00|19773.5|19758.5|19776|19761|19776|19761|19773.5|19758.5|0
1588027200000|2020-04-27 22:40:00|19771|19756|19773.5|19758.5|19776|19761|19771|19756|9
1588027500000|2020-04-27 22:45:00|19776|19761|19771|19756|19778.5|19763.5|19771|19756|49
1588027800000|2020-04-27 22:50:00|19766|19751|19766|19751|19781|19766|19763.5|19748.5|26
1588028100000|2020-04-27 22:55:00|19768.5|19753.5|19771|19756|19771|19756|19768.5|19753.5|0
1588028400000|2020-04-27 23:00:00|19766|19751|19781|19766|19786|19771|19766|19751|29
1588028700000|2020-04-27 23:05:00|19776|19761|19771|19756|19778.5|19763.5|19771|19756|15
1588029000000|2020-04-27 23:10:00|19773.5|19758.5|19781|19766|19781|19766|19773.5|19758.5|10
1588029300000|2020-04-27 23:15:00|19783.5|19768.5|19798.5|19783.5|19798.5|19783.5|19783.5|19768.5|15
1588029600000|2020-04-27 23:20:00|19796|19781|19791|19776|19798.5|19783.5|19791|19776|12
1588029900000|2020-04-27 23:25:00|19788.5|19773.5|19781|19766|19791|19776|19776|19761|20
1588030200000|2020-04-27 23:30:00|19786|19771|19772|19765|19787|19780|19767|19760|17733
1588030500000|2020-04-27 23:35:00|19774.5|19767.5|19782|19775|19787|19780|19772|19765|106
1588030800000|2020-04-27 23:40:00|19777|19770|19767|19760|19782|19775|19762|19755|163
1588031100000|2020-04-27 23:45:00|19769.5|19762.5|19767|19760|19777|19770|19762|19755|260
1588031400000|2020-04-27 23:50:00|19757|19750|19767|19760|19772|19765|19747|19740|290
1588031700000|2020-04-27 23:55:00|19769.5|19762.5|19772|19765|19782|19775|19752|19745|219
1588032000000|2020-04-28 00:00:00|19774.5|19767.5|19739.5|19732.5|19782|19775|19707|19700|1320
1588032300000|2020-04-28 00:05:00|19737|19730|19747|19740|19752|19745|19719.5|19712.5|862
1588032600000|2020-04-28 00:10:00|19749.5|19742.5|19802|19795|19812|19805|19749.5|19742.5|875
1588032900000|2020-04-28 00:15:00|19797|19790|19807|19800|19832|19825|19784.5|19777.5|1021
1588033200000|2020-04-28 00:20:00|19809.5|19802.5|19787|19780|19809.5|19802.5|19777|19770|471
1588033500000|2020-04-28 00:25:00|19789.5|19782.5|19737|19730|19789.5|19782.5|19737|19730|696
1588033800000|2020-04-28 00:30:00|19742|19735|19727|19720|19752|19745|19692|19685|818
1588034100000|2020-04-28 00:35:00|19732|19725|19717|19710|19747|19740|19717|19710|360
1588034400000|2020-04-28 00:40:00|19722|19715|19757|19750|19762|19755|19717|19710|522
1588034700000|2020-04-28 00:45:00|19762|19755|19757|19750|19764.5|19757.5|19742|19735|386
1588035000000|2020-04-28 00:50:00|19754.5|19747.5|19752|19745|19762|19755|19742|19735|225
1588035300000|2020-04-28 00:55:00|19754.5|19747.5|19739.5|19732.5|19757|19750|19727|19720|318
1588035600000|2020-04-28 01:00:00|19737|19730|19719.5|19712.5|19737|19730|19707|19700|421
1588035900000|2020-04-28 01:05:00|19722|19715|19737|19730|19737|19730|19712|19705|220
1588036200000|2020-04-28 01:10:00|19734.5|19727.5|19687|19680|19744.5|19737.5|19682|19675|472
1588036500000|2020-04-28 01:15:00|19692|19685|19702|19695|19702|19695|19659.5|19652.5|603
1588036800000|2020-04-28 01:20:00|19699.5|19692.5|19687|19680|19704.5|19697.5|19677|19670|377
1588037100000|2020-04-28 01:25:00|19684.5|19677.5|19699.5|19692.5|19709.5|19702.5|19682|19675|238
1588037400000|2020-04-28 01:30:00|19702|19695|19697|19690|19707|19700|19677|19670|329
1588037700000|2020-04-28 01:35:00|19694.5|19687.5|19702|19695|19702|19695|19687|19680|308
1588038000000|2020-04-28 01:40:00|19697|19690|19699.5|19692.5|19712|19705|19684.5|19677.5|473
1588038300000|2020-04-28 01:45:00|19702|19695|19667|19660|19702|19695|19662|19655|738
1588038600000|2020-04-28 01:50:00|19669.5|19662.5|19639.5|19632.5|19677|19670|19637|19630|746
1588038900000|2020-04-28 01:55:00|19642|19635|19644.5|19637.5|19652|19645|19627|19620|778
1588039200000|2020-04-28 02:00:00|19647|19640|19637|19630|19647|19640|19622|19615|844
1588039500000|2020-04-28 02:05:00|19639.5|19632.5|19647|19640|19652|19645|19639.5|19632.5|572
1588039800000|2020-04-28 02:10:00|19644.5|19637.5|19644.5|19637.5|19657|19650|19637|19630|530
1588040100000|2020-04-28 02:15:00|19647|19640|19649.5|19642.5|19657|19650|19642|19635|584
1588040400000|2020-04-28 02:20:00|19652|19645|19647|19640|19652|19645|19642|19635|222
1588040700000|2020-04-28 02:25:00|19649.5|19642.5|19647|19640|19657|19650|19642|19635|420
1588041000000|2020-04-28 02:30:00|19652|19645|19677|19670|19692|19685|19652|19645|552
1588041300000|2020-04-28 02:35:00|19672|19665|19687|19680|19687|19680|19672|19665|115
1588041600000|2020-04-28 02:40:00|19689.5|19682.5|19692|19685|19707|19700|19687|19680|223
1588041900000|2020-04-28 02:45:00|19689.5|19682.5|19702|19695|19712|19705|19682|19675|151
1588042200000|2020-04-28 02:50:00|19699.5|19692.5|19702|19695|19704.5|19697.5|19692|19685|79
1588042500000|2020-04-28 02:55:00|19707|19700|19702|19695|19712|19705|19697|19690|91
1588042800000|2020-04-28 03:00:00|19707|19700|19682|19675|19709.5|19702.5|19677|19670|109
1588043100000|2020-04-28 03:05:00|19684.5|19677.5|19682|19675|19692|19685|19679.5|19672.5|127
1588043400000|2020-04-28 03:10:00|19684.5|19677.5|19692|19685|19697|19690|19682|19675|59
1588043700000|2020-04-28 03:15:00|19687|19680|19692|19685|19692|19685|19687|19680|64
1588044000000|2020-04-28 03:20:00|19689.5|19682.5|19687|19680|19692|19685|19677|19670|110
1588044300000|2020-04-28 03:25:00|19689.5|19682.5|19692|19685|19692|19685|19687|19680|66
1588044600000|2020-04-28 03:30:00|19694.5|19687.5|19722|19715|19724.5|19717.5|19692|19685|493
1588044900000|2020-04-28 03:35:00|19719.5|19712.5|19727|19720|19732|19725|19712|19705|436
1588045200000|2020-04-28 03:40:00|19729.5|19722.5|19722|19715|19732|19725|19712|19705|318
1588045500000|2020-04-28 03:45:00|19724.5|19717.5|19732|19725|19732|19725|19714.5|19707.5|231
1588045800000|2020-04-28 03:50:00|19729.5|19722.5|19717|19710|19729.5|19722.5|19714.5|19707.5|272
1588046100000|2020-04-28 03:55:00|19722|19715|19702|19695|19722|19715|19697|19690|282
1588046400000|2020-04-28 04:00:00|19704.5|19697.5|19697|19690|19707|19700|19697|19690|150
1588046700000|2020-04-28 04:05:00|19692|19685|19672|19665|19692|19685|19672|19665|326
1588047000000|2020-04-28 04:10:00|19669.5|19662.5|19682|19675|19682|19675|19662|19655|185
1588047300000|2020-04-28 04:15:00|19677|19670|19682|19675|19687|19680|19672|19665|295
1588047600000|2020-04-28 04:20:00|19684.5|19677.5|19672|19665|19687|19680|19672|19665|237
1588047900000|2020-04-28 04:25:00|19674.5|19667.5|19692|19685|19692|19685|19672|19665|235
1588048200000|2020-04-28 04:30:00|19689.5|19682.5|19687|19680|19692|19685|19677|19670|200
1588048500000|2020-04-28 04:35:00|19692|19685|19697|19690|19707|19700|19687|19680|208
1588048800000|2020-04-28 04:40:00|19699.5|19692.5|19707|19700|19712|19705|19699.5|19692.5|140
1588049100000|2020-04-28 04:45:00|19712|19705|19717|19710|19722|19715|19712|19705|126
1588049400000|2020-04-28 04:50:00|19712|19705|19717|19710|19722|19715|19707|19700|155
1588049700000|2020-04-28 04:55:00|19719.5|19712.5|19732|19725|19732|19725|19717|19710|300
1588050000000|2020-04-28 05:00:00|19729.5|19722.5|19717|19710|19729.5|19722.5|19707|19700|514
1588050300000|2020-04-28 05:05:00|19714.5|19707.5|19714.5|19707.5|19717|19710|19707|19700|164
1588050600000|2020-04-28 05:10:00|19717|19710|19722|19715|19737|19730|19712|19705|439
1588050900000|2020-04-28 05:15:00|19724.5|19717.5|19734.5|19727.5|19742|19735|19717|19710|306
1588051200000|2020-04-28 05:20:00|19737|19730|19742|19735|19742|19735|19727|19720|214
1588051500000|2020-04-28 05:25:00|19739.5|19732.5|19742|19735|19747|19740|19732|19725|385
1588051800000|2020-04-28 05:30:00|19744.5|19737.5|19742|19735|19747|19740|19732|19725|303
1588052100000|2020-04-28 05:35:00|19744.5|19737.5|19757|19750|19757|19750|19742|19735|610
1588052400000|2020-04-28 05:40:00|19754.5|19747.5|19747|19740|19762|19755|19742|19735|375
1588052700000|2020-04-28 05:45:00|19752|19745|19739.5|19732.5|19752|19745|19722|19715|382
1588053000000|2020-04-28 05:50:00|19742|19735|19747|19740|19747|19740|19727|19720|425
1588053300000|2020-04-28 05:55:00|19749.5|19742.5|19757|19750|19762|19755|19742|19735|1247
1588053600000|2020-04-28 06:00:00|19752|19745|19747|19740|19757|19750|19727|19720|1612
1588053900000|2020-04-28 06:05:00|19752|19745|19779.5|19772.5|19787|19780|19752|19745|1166
1588054200000|2020-04-28 06:10:00|19782|19775|19812|19805|19817|19810|19782|19775|529
1588054500000|2020-04-28 06:15:00|19814.5|19807.5|19832|19825|19837|19830|19812|19805|685
1588054800000|2020-04-28 06:20:00|19827|19820|19819.5|19812.5|19852|19845|19817|19810|560
1588055100000|2020-04-28 06:25:00|19817|19810|19827|19820|19827|19820|19812|19805|95
1588055400000|2020-04-28 06:30:00|19822|19815|19802|19795|19822|19815|19802|19795|95
1588055700000|2020-04-28 06:35:00|19807|19800|19817|19810|19817|19810|19807|19800|45
1588056000000|2020-04-28 06:40:00|19819.5|19812.5|19812|19805|19822|19815|19807|19800|24
1588056300000|2020-04-28 06:45:00|19807|19800|19802|19795|19817|19810|19802|19795|50
1588056600000|2020-04-28 06:50:00|19797|19790|19807|19800|19812|19805|19797|19790|122
1588056900000|2020-04-28 06:55:00|19802|19795|19802|19795|19807|19800|19797|19790|54
1588057200000|2020-04-28 07:00:00|19804.5|19797.5|19804.5|19797.5|19817|19810|19792|19785|165
1588057500000|2020-04-28 07:05:00|19807|19800|19812|19805|19812|19805|19797|19790|54
1588057800000|2020-04-28 07:10:00|19814.5|19807.5|19802|19795|19824.5|19817.5|19799.5|19792.5|53
1588058100000|2020-04-28 07:15:00|19797|19790|19812|19805|19817|19810|19797|19790|68
1588058400000|2020-04-28 07:20:00|19807|19800|19827|19820|19832|19825|19807|19800|60
1588058700000|2020-04-28 07:25:00|19832|19825|19837|19830|19852|19845|19832|19825|218
1588059000000|2020-04-28 07:30:00|19842|19835|19847|19840|19872|19865|19827|19820|381
1588059300000|2020-04-28 07:35:00|19844.5|19837.5|19859.5|19852.5|19864.5|19857.5|19844.5|19837.5|103
1588059600000|2020-04-28 07:40:00|19857|19850|19892|19885|19892|19885|19857|19850|159
1588059900000|2020-04-28 07:45:00|19889.5|19882.5|19872|19865|19892|19885|19872|19865|90
1588060200000|2020-04-28 07:50:00|19874.5|19867.5|19927|19920|19927|19920|19874.5|19867.5|269
1588060500000|2020-04-28 07:55:00|19932|19925|19937|19930|19952|19945|19927|19920|329
1588060800000|2020-04-28 08:00:00|19932|19925|19932|19925|19942|19935|19927|19920|278
1588061100000|2020-04-28 08:05:00|19937|19930|19912|19905|19937|19930|19907|19900|336
1588061400000|2020-04-28 08:10:00|19917|19910|19937|19930|19942|19935|19912|19905|197
1588061700000|2020-04-28 08:15:00|19934.5|19927.5|19937|19930|19947|19940|19932|19925|88
1588062000000|2020-04-28 08:20:00|19934.5|19927.5|19972|19965|19977|19970|19932|19925|298
1588062300000|2020-04-28 08:25:00|19977|19970|19952|19945|19977|19970|19942|19935|139
1588062600000|2020-04-28 08:30:00|19947|19940|19947|19940|19957|19950|19942|19935|65
1588062900000|2020-04-28 08:35:00|19952|19945|19962|19955|19969.5|19962.5|19947|19940|37
1588063200000|2020-04-28 08:40:00|19959.5|19952.5|19952|19945|19967|19960|19952|19945|79
1588063500000|2020-04-28 08:45:00|19954.5|19947.5|19937|19930|19957|19950|19932|19925|44
1588063800000|2020-04-28 08:50:00|19939.5|19932.5|19947|19940|19952|19945|19934.5|19927.5|70
1588064100000|2020-04-28 08:55:00|19949.5|19942.5|19942|19935|19949.5|19942.5|19939.5|19932.5|101
1588064400000|2020-04-28 09:00:00|19944.5|19937.5|19947|19940|19949.5|19942.5|19937|19930|49
1588064700000|2020-04-28 09:05:00|19942|19935|19947|19940|19947|19940|19937|19930|33
1588065000000|2020-04-28 09:10:00|19949.5|19942.5|19947|19940|19952|19945|19942|19935|70
1588065300000|2020-04-28 09:15:00|19949.5|19942.5|19977|19970|19977|19970|19949.5|19942.5|206
1588065600000|2020-04-28 09:20:00|19982|19975|20017|20010|20029.5|20022.5|19972|19965|523
1588065900000|2020-04-28 09:25:00|20019.5|20012.5|20032|20025|20049.5|20042.5|20017|20010|318
1588066200000|2020-04-28 09:30:00|20027|20020|20017|20010|20034.5|20027.5|20012|20005|147
1588066500000|2020-04-28 09:35:00|20022|20015|20039.5|20032.5|20039.5|20032.5|20017|20010|89
1588066800000|2020-04-28 09:40:00|20042|20035|20037|20030|20049.5|20042.5|20032|20025|92
1588067100000|2020-04-28 09:45:00|20034.5|20027.5|20039.5|20032.5|20042|20035|20027|20020|158
1588067400000|2020-04-28 09:50:00|20042|20035|20062|20055|20067|20060|20037|20030|316
1588067700000|2020-04-28 09:55:00|20064.5|20057.5|20102|20095|20102|20095|20062|20055|349
1588068000000|2020-04-28 10:00:00|20099.5|20092.5|20069.5|20062.5|20102|20095|20062|20055|514
1588068300000|2020-04-28 10:05:00|20067|20060|20067|20060|20072|20065|20057|20050|107
1588068600000|2020-04-28 10:10:00|20064.5|20057.5|20062|20055|20077|20070|20062|20055|78
1588068900000|2020-04-28 10:15:00|20064.5|20057.5|20064.5|20057.5|20072|20065|20062|20055|45
1588069200000|2020-04-28 10:20:00|20062|20055|20062|20055|20072|20065|20057|20050|61
1588069500000|2020-04-28 10:25:00|20064.5|20057.5|20067|20060|20069.5|20062.5|20057|20050|44
1588069800000|2020-04-28 10:30:00|20062|20055|20062|20055|20067|20060|20057|20050|114
1588070100000|2020-04-28 10:35:00|20064.5|20057.5|20082|20075|20087|20080|20062|20055|89
1588070400000|2020-04-28 10:40:00|20087|20080|20077|20070|20097|20090|20072|20065|86
1588070700000|2020-04-28 10:45:00|20072|20065|20057|20050|20077|20070|20052|20045|67
1588071000000|2020-04-28 10:50:00|20059.5|20052.5|20052|20045|20059.5|20052.5|20042|20035|49
1588071300000|2020-04-28 10:55:00|20047|20040|20052|20045|20057|20050|20047|20040|84
1588071600000|2020-04-28 11:00:00|20049.5|20042.5|20052|20045|20052|20045|20039.5|20032.5|74
1588071900000|2020-04-28 11:05:00|20054.5|20047.5|20057|20050|20062|20055|20052|20045|69
1588072200000|2020-04-28 11:10:00|20059.5|20052.5|20062|20055|20072|20065|20057|20050|63
1588072500000|2020-04-28 11:15:00|20067|20060|20072|20065|20082|20075|20067|20060|107
1588072800000|2020-04-28 11:20:00|20069.5|20062.5|20062|20055|20072|20065|20057|20050|26
1588073100000|2020-04-28 11:25:00|20064.5|20057.5|20067|20060|20069.5|20062.5|20062|20055|65
1588073400000|2020-04-28 11:30:00|20069.5|20062.5|20067|20060|20072|20065|20062|20055|66
1588073700000|2020-04-28 11:35:00|20069.5|20062.5|20067|20060|20072|20065|20062|20055|45
1588074000000|2020-04-28 11:40:00|20072|20065|20057|20050|20072|20065|20057|20050|37
1588074300000|2020-04-28 11:45:00|20062|20055|20057|20050|20062|20055|20052|20045|40
1588074600000|2020-04-28 11:50:00|20059.5|20052.5|20077|20070|20077|20070|20057|20050|77
1588074900000|2020-04-28 11:55:00|20074.5|20067.5|20077|20070|20079.5|20072.5|20072|20065|39
1588075200000|2020-04-28 12:00:00|20084.5|20077.5|20077|20070|20087|20080|20072|20065|126
1588075500000|2020-04-28 12:05:00|20079.5|20072.5|20079.5|20072.5|20082|20075|20072|20065|44
1588075800000|2020-04-28 12:10:00|20082|20075|20092|20085|20099.5|20092.5|20077|20070|63
1588076100000|2020-04-28 12:15:00|20089.5|20082.5|20102|20095|20102|20095|20087|20080|61
1588076400000|2020-04-28 12:20:00|20099.5|20092.5|20112|20105|20117|20110|20097|20090|206
1588076700000|2020-04-28 12:25:00|20117|20110|20112|20105|20127|20120|20107|20100|113
1588077000000|2020-04-28 12:30:00|20114.5|20107.5|20112|20105|20122|20115|20112|20105|52
1588077300000|2020-04-28 12:35:00|20114.5|20107.5|20107|20100|20127|20120|20107|20100|89
1588077600000|2020-04-28 12:40:00|20109.5|20102.5|20107|20100|20112|20105|20102|20095|72
1588077900000|2020-04-28 12:45:00|20109.5|20102.5|20114.5|20107.5|20114.5|20107.5|20104.5|20097.5|27
1588078200000|2020-04-28 12:50:00|20112|20105|20127|20120|20127|20120|20112|20105|67
1588078500000|2020-04-28 12:55:00|20122|20115|20127|20120|20132|20125|20122|20115|90
1588078800000|2020-04-28 13:00:00|20124.5|20117.5|20127|20120|20132|20125|20122|20115|44
1588079100000|2020-04-28 13:05:00|20124.5|20117.5|20132|20125|20137|20130|20117|20110|112
1588079400000|2020-04-28 13:10:00|20134.5|20127.5|20144.5|20137.5|20144.5|20137.5|20132|20125|173
1588079700000|2020-04-28 13:15:00|20142|20135|20132|20125|20142|20135|20127|20120|204
1588080000000|2020-04-28 13:20:00|20127|20120|20117|20110|20127|20120|20107|20100|248
1588080300000|2020-04-28 13:25:00|20114.5|20107.5|20097|20090|20114.5|20107.5|20092|20085|195
1588080600000|2020-04-28 13:30:00|20099.5|20092.5|20082|20075|20107|20100|20077|20070|395
1588080900000|2020-04-28 13:35:00|20084.5|20077.5|20082|20075|20092|20085|20074.5|20067.5|193
1588081200000|2020-04-28 13:40:00|20079.5|20072.5|20082|20075|20087|20080|20059.5|20052.5|240
1588081500000|2020-04-28 13:45:00|20087|20080|20072|20065|20094.5|20087.5|20072|20065|128
1588081800000|2020-04-28 13:50:00|20077|20070|20092|20085|20097|20090|20074.5|20067.5|117
1588082100000|2020-04-28 13:55:00|20094.5|20087.5|20052|20045|20094.5|20087.5|20047|20040|185
1588082400000|2020-04-28 14:00:00|20057|20050|20067|20060|20067|20060|20032|20025|529
1588082700000|2020-04-28 14:05:00|20069.5|20062.5|20082|20075|20084.5|20077.5|20067|20060|292
1588083000000|2020-04-28 14:10:00|20077|20070|20082|20075|20092|20085|20072|20065|106
1588083300000|2020-04-28 14:15:00|20079.5|20072.5|20077|20070|20097|20090|20072|20065|243
1588083600000|2020-04-28 14:20:00|20074.5|20067.5|20042|20035|20077|20070|20037|20030|364
1588083900000|2020-04-28 14:25:00|20039.5|20032.5|20057|20050|20057|20050|20034.5|20027.5|118
1588084200000|2020-04-28 14:30:00|20052|20045|20047|20040|20059.5|20052.5|20039.5|20032.5|139
1588084500000|2020-04-28 14:35:00|20044.5|20037.5|20052|20045|20062|20055|20044.5|20037.5|119
1588084800000|2020-04-28 14:40:00|20057|20050|20017|20010|20062|20055|20009.5|20002.5|282
1588085100000|2020-04-28 14:45:00|20012|20005|20022|20015|20022|20015|20002|19995|551
1588085400000|2020-04-28 14:50:00|20017|20010|19992|19985|20027|20020|19987|19980|180
1588085700000|2020-04-28 14:55:00|19987|19980|19977|19970|19997|19990|19962|19955|772
1588086000000|2020-04-28 15:00:00|19982|19975|19987|19980|19992|19985|19967|19960|649
1588086300000|2020-04-28 15:05:00|19982|19975|20002|19995|20004.5|19997.5|19967|19960|302
1588086600000|2020-04-28 15:10:00|20007|20000|20012|20005|20022|20015|20002|19995|180
1588086900000|2020-04-28 15:15:00|20014.5|20007.5|19999.5|19992.5|20017|20010|19987|19980|128
1588087200000|2020-04-28 15:20:00|20002|19995|20007|20000|20012|20005|19989.5|19982.5|62
1588087500000|2020-04-28 15:25:00|20009.5|20002.5|20017|20010|20027|20020|20007|20000|231
1588087800000|2020-04-28 15:30:00|20014.5|20007.5|20032|20025|20032|20025|20012|20005|321
1588088100000|2020-04-28 15:35:00|20027|20020|20017|20010|20044.5|20037.5|20012|20005|315
1588088400000|2020-04-28 15:40:00|20014.5|20007.5|20027|20020|20027|20020|20012|20005|270
1588088700000|2020-04-28 15:45:00|20032|20025|20022|20015|20037|20030|20017|20010|70
1588089000000|2020-04-28 15:50:00|20024.5|20017.5|20009.5|20002.5|20029.5|20022.5|20002|19995|121
1588089300000|2020-04-28 15:55:00|20012|20005|20012|20005|20017|20010|20002|19995|46
1588089600000|2020-04-28 16:00:00|20017|20010|20012|20005|20019.5|20012.5|19992|19985|86
1588089900000|2020-04-28 16:05:00|20007|20000|20022|20015|20024.5|20017.5|20004.5|19997.5|120
1588090200000|2020-04-28 16:10:00|20024.5|20017.5|20012|20005|20032|20025|20009.5|20002.5|90
1588090500000|2020-04-28 16:15:00|20007|20000|19987|19980|20007|20000|19972|19965|266
1588090800000|2020-04-28 16:20:00|19989.5|19982.5|19987|19980|19997|19990|19977|19970|177
1588091100000|2020-04-28 16:25:00|19989.5|19982.5|19997|19990|20002|19995|19982|19975|35
1588091400000|2020-04-28 16:30:00|19992|19985|20007|20000|20007|20000|19987|19980|49
1588091700000|2020-04-28 16:35:00|20004.5|19997.5|19997|19990|20007|20000|19992|19985|27
1588092000000|2020-04-28 16:40:00|19994.5|19987.5|20002|19995|20007|20000|19992|19985|23
1588092300000|2020-04-28 16:45:00|20007|20000|20007|20000|20007|20000|19987|19980|39
1588092600000|2020-04-28 16:50:00|20002|19995|19992|19985|20009.5|20002.5|19989.5|19982.5|61
1588092900000|2020-04-28 16:55:00|19989.5|19982.5|20012|20005|20022|20015|19989.5|19982.5|100
1588093200000|2020-04-28 17:00:00|20017|20010|20032|20025|20034.5|20027.5|20012|20005|159
1588093500000|2020-04-28 17:05:00|20034.5|20027.5|20027|20020|20037|20030|20022|20015|33
1588093800000|2020-04-28 17:10:00|20024.5|20017.5|20017|20010|20029.5|20022.5|20014.5|20007.5|31
1588094100000|2020-04-28 17:15:00|20019.5|20012.5|20017|20010|20022|20015|20014.5|20007.5|28
1588094400000|2020-04-28 17:20:00|20019.5|20012.5|20027|20020|20032|20025|20012|20005|40
1588094700000|2020-04-28 17:25:00|20029.5|20022.5|20032|20025|20042|20035|20022|20015|114
1588095000000|2020-04-28 17:30:00|20029.5|20022.5|20022|20015|20037|20030|20017|20010|57
1588095300000|2020-04-28 17:35:00|20019.5|20012.5|20022|20015|20027|20020|20014.5|20007.5|113
1588095600000|2020-04-28 17:40:00|20019.5|20012.5|20047|20040|20052|20045|20017|20010|60
1588095900000|2020-04-28 17:45:00|20052|20045|20047|20040|20052|20045|20042|20035|80
1588096200000|2020-04-28 17:50:00|20052|20045|20047|20040|20052|20045|20047|20040|19
1588096500000|2020-04-28 17:55:00|20044.5|20037.5|20032|20025|20047|20040|20027|20020|30
1588096800000|2020-04-28 18:00:00|20029.5|20022.5|20047|20040|20049.5|20042.5|20029.5|20022.5|45
1588097100000|2020-04-28 18:05:00|20042|20035|20047|20040|20049.5|20042.5|20037|20030|61
1588097400000|2020-04-28 18:10:00|20049.5|20042.5|20057|20050|20062|20055|20049.5|20042.5|33
1588097700000|2020-04-28 18:15:00|20052|20045|20054.5|20047.5|20057|20050|20052|20045|32
1588098000000|2020-04-28 18:20:00|20057|20050|20052|20045|20057|20050|20052|20045|30
1588098300000|2020-04-28 18:25:00|20054.5|20047.5|20052|20045|20062|20055|20042|20035|63
1588098600000|2020-04-28 18:30:00|20054.5|20047.5|20052|20045|20062|20055|20052|20045|30
1588098900000|2020-04-28 18:35:00|20054.5|20047.5|20032|20025|20054.5|20047.5|20032|20025|50
1588099200000|2020-04-28 18:40:00|20034.5|20027.5|20027|20020|20042|20035|20027|20020|24
1588099500000|2020-04-28 18:45:00|20024.5|20017.5|20037|20030|20037|20030|20024.5|20017.5|27
1588099800000|2020-04-28 18:50:00|20034.5|20027.5|20017|20010|20047|20040|20014.5|20007.5|82
1588100100000|2020-04-28 18:55:00|20019.5|20012.5|20022|20015|20022|20015|20007|20000|116
1588100400000|2020-04-28 19:00:00|20017|20010|20027|20020|20027|20020|20017|20010|176
1588100700000|2020-04-28 19:05:00|20032|20025|20027|20020|20032|20025|20022|20015|88
1588101000000|2020-04-28 19:10:00|20024.5|20017.5|20027|20020|20032|20025|20022|20015|87
1588101300000|2020-04-28 19:15:00|20024.5|20017.5|20037|20030|20037|20030|20022|20015|101
1588101600000|2020-04-28 19:20:00|20032|20025|20024.5|20017.5|20057|20050|20007|20000|222
1588101900000|2020-04-28 19:25:00|20027|20020|20032|20025|20037|20030|20027|20020|56
1588102200000|2020-04-28 19:30:00|20029.5|20022.5|20012|20005|20037|20030|20012|20005|57
1588102500000|2020-04-28 19:35:00|20009.5|20002.5|20022|20015|20022|20015|20004.5|19997.5|75
1588102800000|2020-04-28 19:40:00|20019.5|20012.5|20004.5|19997.5|20022|20015|20002|19995|43
1588103100000|2020-04-28 19:45:00|20007|20000|19984.5|19977.5|20007|20000|19982|19975|127
1588103400000|2020-04-28 19:50:00|19987|19980|19952|19945|19987|19980|19952|19945|552
1588103700000|2020-04-28 19:55:00|19957|19950|19952|19945|19967|19960|19942|19935|483
1588104000000|2020-04-28 20:00:00|19949.5|19942.5|19967|19960|19967|19960|19949.5|19942.5|123
1588104300000|2020-04-28 20:05:00|19964.5|19957.5|19977|19970|19982|19975|19962|19955|212
1588104600000|2020-04-28 20:10:00|19979.5|19972.5|19977|19970|19982|19975|19967|19960|101
1588104900000|2020-04-28 20:15:00|19981|19966|19981|19966|19986|19971|19976|19961|64
1588105200000|2020-04-28 20:20:00|19983.5|19968.5|19983.5|19968.5|19986|19971|19981|19966|5
1588105500000|2020-04-28 20:25:00|19986|19971|19971|19956|19986|19971|19966|19951|63
1588105800000|2020-04-28 20:30:00|19968.5|19953.5|19963.5|19948.5|19973.5|19958.5|19961|19946|24
1588106100000|2020-04-28 20:35:00|19966|19951|19983.5|19968.5|19983.5|19968.5|19963.5|19948.5|35
1588106400000|2020-04-28 20:40:00|19986|19971|19983.5|19968.5|19993.5|19978.5|19983.5|19968.5|8
1588106700000|2020-04-28 20:45:00|19981|19966|19978.5|19963.5|19981|19966|19976|19961|29
1588107000000|2020-04-28 20:50:00|19976|19961|19968.5|19953.5|19978.5|19963.5|19968.5|19953.5|4
1588107300000|2020-04-28 20:55:00|19968.3|19953.3|19969.7|19939.7|19972|19953.3|19963.3|19938.4|5
1588107600000|2020-04-28 21:00:00|19968.5|19938.5|19973.7|19943.7|19973.7|19943.7|19968.5|19938.5|0
1588107900000|2020-04-28 21:05:00|19973.8|19943.8|19975.1|19945.1|19975.1|19945.1|19970.6|19940.6|0
1588108200000|2020-04-28 21:10:00|19975.6|19945.6|19982.2|19952.2|19982.3|19952.3|19975.4|19945.4|0
1588108500000|2020-04-28 21:15:00|19980|19950|19977.8|19947.8|19981.7|19951.7|19976.5|19946.5|0
1588108800000|2020-04-28 21:20:00|19979.6|19949.6|19984.8|19954.8|19986.6|19956.6|19979.6|19949.6|0
1588109100000|2020-04-28 21:25:00|19985.3|19955.3|19983.6|19953.6|19985.7|19955.7|19983.4|19953.4|0
1588109400000|2020-04-28 21:30:00|19984.7|19954.7|19985.4|19955.4|19986.1|19956.1|19984|19954|0
1588109700000|2020-04-28 21:35:00|19986.7|19956.7|19987.7|19957.7|19989.1|19959.1|19985|19955|0
1588110000000|2020-04-28 21:40:00|19988.6|19958.6|19994.5|19964.5|19997|19967|19988.6|19958.6|0
1588110300000|2020-04-28 21:45:00|19995.4|19965.4|19994.3|19964.3|19995.8|19965.8|19992.6|19962.6|0
1588110600000|2020-04-28 21:50:00|19995.4|19965.4|19998.6|19968.6|19998.8|19968.8|19993.3|19963.3|0
1588110900000|2020-04-28 21:55:00|19998.8|19968.8|20003|19973|20003|19973|19997.7|19967.7|0
1588111200000|2020-04-28 22:00:00|20021.1|19991.1|19963.3|19948.3|20028.5|19998.5|19953.3|19938.3|22
1588111500000|2020-04-28 22:05:00|19960.8|19945.8|19963.3|19948.3|19970.8|19955.8|19955.8|19940.8|8
1588111800000|2020-04-28 22:10:00|19965.8|19950.8|19968.3|19953.3|19978.3|19963.3|19965.8|19950.8|17
1588112100000|2020-04-28 22:15:00|19965.8|19950.8|19948.3|19933.3|19970.8|19955.8|19948.3|19933.3|7
1588112400000|2020-04-28 22:20:00|19945.8|19930.8|19955.8|19940.8|19960.8|19945.8|19945.8|19930.8|7
1588112700000|2020-04-28 22:25:00|19958.3|19943.3|19970.8|19955.8|19975.8|19960.8|19955.8|19940.8|18
1588113000000|2020-04-28 22:30:00|19973.3|19958.3|19943.3|19928.3|19973.3|19958.3|19938.3|19923.3|8
1588113300000|2020-04-28 22:35:00|19945.8|19930.8|19935.8|19920.8|19948.3|19933.3|19935.8|19920.8|5
1588113600000|2020-04-28 22:40:00|19938.3|19923.3|19915.8|19900.8|19938.3|19923.3|19910.8|19895.8|56
1588113900000|2020-04-28 22:45:00|19918.3|19903.3|19925.8|19910.8|19928.3|19913.3|19918.3|19903.3|12
1588114200000|2020-04-28 22:50:00|19923.3|19908.3|19918.3|19903.3|19923.3|19908.3|19915.8|19900.8|5
1588114500000|2020-04-28 22:55:00|19920.8|19905.8|19930.8|19915.8|19930.8|19915.8|19920.8|19905.8|18
1588114800000|2020-04-28 23:00:00|19935.8|19920.8|19923.3|19908.3|19938.3|19923.3|19918.3|19903.3|12
1588115100000|2020-04-28 23:05:00|19920.8|19905.8|19933.3|19918.3|19938.3|19923.3|19920.8|19905.8|6
1588115400000|2020-04-28 23:10:00|19935.8|19920.8|19933.3|19918.3|19938.3|19923.3|19933.3|19918.3|0
1588115700000|2020-04-28 23:15:00|19935.8|19920.8|19945.8|19930.8|19945.8|19930.8|19935.8|19920.8|1
1588116000000|2020-04-28 23:20:00|19943.3|19928.3|19943.3|19928.3|19943.3|19928.3|19933.3|19918.3|3
1588116300000|2020-04-28 23:25:00|19940.8|19925.8|19980.8|19965.8|19980.8|19965.8|19940.8|19925.8|27
1588116600000|2020-04-28 23:30:00|19988.3|19973.3|19976.8|19969.8|20006.8|19999.8|19971.8|19964.8|23664
1588116900000|2020-04-28 23:35:00|19986.8|19979.8|19991.8|19984.8|19991.8|19984.8|19971.8|19964.8|140
1588117200000|2020-04-28 23:40:00|19994.3|19987.3|19976.8|19969.8|20024.3|20017.3|19974.3|19967.3|97
1588117500000|2020-04-28 23:45:00|19979.3|19972.3|19986.8|19979.8|19986.8|19979.8|19969.3|19962.3|33
1588117800000|2020-04-28 23:50:00|19989.3|19982.3|19959.3|19952.3|19989.3|19982.3|19956.8|19949.8|117
1588118100000|2020-04-28 23:55:00|19961.8|19954.8|19934.3|19927.3|19961.8|19954.8|19931.8|19924.8|156
1588118400000|2020-04-29 00:00:00|19936.8|19929.8|19966.8|19959.8|19986.8|19979.8|19931.8|19924.8|195
1588118700000|2020-04-29 00:05:00|19969.3|19962.3|19969.3|19962.3|20001.8|19994.8|19969.3|19962.3|76
1588119000000|2020-04-29 00:10:00|19971.8|19964.8|19994.3|19987.3|20001.8|19994.8|19971.8|19964.8|95
1588119300000|2020-04-29 00:15:00|19996.8|19989.8|20051.8|20044.8|20051.8|20044.8|19991.8|19984.8|187
1588119600000|2020-04-29 00:20:00|20049.3|20042.3|20061.8|20054.8|20064.3|20057.3|20036.8|20029.8|134
1588119900000|2020-04-29 00:25:00|20059.3|20052.3|20064.3|20057.3|20066.8|20059.8|20041.8|20034.8|105
1588120200000|2020-04-29 00:30:00|20061.8|20054.8|20076.8|20069.8|20081.8|20074.8|20061.8|20054.8|222
1588120500000|2020-04-29 00:35:00|20071.8|20064.8|20066.8|20059.8|20086.8|20079.8|20061.8|20054.8|165
1588120800000|2020-04-29 00:40:00|20064.3|20057.3|20046.8|20039.8|20071.8|20064.8|20046.8|20039.8|93
1588121100000|2020-04-29 00:45:00|20051.8|20044.8|20039.3|20032.3|20061.8|20054.8|20034.3|20027.3|80
1588121400000|2020-04-29 00:50:00|20041.8|20034.8|20071.8|20064.8|20076.8|20069.8|20041.8|20034.8|70
1588121700000|2020-04-29 00:55:00|20076.8|20069.8|20071.8|20064.8|20079.3|20072.3|20059.3|20052.3|59
1588122000000|2020-04-29 01:00:00|20074.3|20067.3|20084.3|20077.3|20086.8|20079.8|20069.3|20062.3|40
1588122300000|2020-04-29 01:05:00|20086.8|20079.8|20119.3|20112.3|20119.3|20112.3|20086.8|20079.8|143
1588122600000|2020-04-29 01:10:00|20121.8|20114.8|20166.8|20159.8|20176.8|20169.8|20121.8|20114.8|641
1588122900000|2020-04-29 01:15:00|20161.8|20154.8|20166.8|20159.8|20176.8|20169.8|20156.8|20149.8|218
1588123200000|2020-04-29 01:20:00|20161.8|20154.8|20221.8|20214.8|20224.3|20217.3|20161.8|20154.8|434
1588123500000|2020-04-29 01:25:00|20224.3|20217.3|20226.8|20219.8|20241.8|20234.8|20201.8|20194.8|437
1588123800000|2020-04-29 01:30:00|20224.3|20217.3|20206.8|20199.8|20231.8|20224.8|20196.8|20189.8|208
1588124100000|2020-04-29 01:35:00|20209.3|20202.3|20244.3|20237.3|20266.8|20259.8|20196.8|20189.8|272
1588124400000|2020-04-29 01:40:00|20246.8|20239.8|20229.3|20222.3|20246.8|20239.8|20219.3|20212.3|168
1588124700000|2020-04-29 01:45:00|20231.8|20224.8|20196.8|20189.8|20239.3|20232.3|20194.3|20187.3|171
1588125000000|2020-04-29 01:50:00|20199.3|20192.3|20244.3|20237.3|20249.3|20242.3|20199.3|20192.3|194
1588125300000|2020-04-29 01:55:00|20241.8|20234.8|20181.8|20174.8|20251.8|20244.8|20176.8|20169.8|270
1588125600000|2020-04-29 02:00:00|20176.8|20169.8|20166.8|20159.8|20184.3|20177.3|20151.8|20144.8|266
1588125900000|2020-04-29 02:05:00|20171.8|20164.8|20186.8|20179.8|20206.8|20199.8|20171.8|20164.8|95
1588126200000|2020-04-29 02:10:00|20191.8|20184.8|20184.3|20177.3|20214.3|20207.3|20184.3|20177.3|84
1588126500000|2020-04-29 02:15:00|20186.8|20179.8|20206.8|20199.8|20211.8|20204.8|20171.8|20164.8|93
1588126800000|2020-04-29 02:20:00|20204.3|20197.3|20211.8|20204.8|20224.3|20217.3|20201.8|20194.8|23
1588127100000|2020-04-29 02:25:00|20214.3|20207.3|20234.3|20227.3|20241.8|20234.8|20211.8|20204.8|92
1588127400000|2020-04-29 02:30:00|20231.8|20224.8|20224.3|20217.3|20231.8|20224.8|20206.8|20199.8|65
1588127700000|2020-04-29 02:35:00|20226.8|20219.8|20216.8|20209.8|20229.3|20222.3|20201.8|20194.8|35
1588128000000|2020-04-29 02:40:00|20211.8|20204.8|20204.3|20197.3|20219.3|20212.3|20186.8|20179.8|46
1588128300000|2020-04-29 02:45:00|20201.8|20194.8|20186.8|20179.8|20201.8|20194.8|20186.8|20179.8|22
1588128600000|2020-04-29 02:50:00|20189.3|20182.3|20226.8|20219.8|20229.3|20222.3|20189.3|20182.3|91
1588128900000|2020-04-29 02:55:00|20224.3|20217.3|20231.8|20224.8|20231.8|20224.8|20209.3|20202.3|130
1588129200000|2020-04-29 03:00:00|20229.3|20222.3|20226.8|20219.8|20234.3|20227.3|20216.8|20209.8|44
1588129500000|2020-04-29 03:05:00|20224.3|20217.3|20201.8|20194.8|20226.8|20219.8|20196.8|20189.8|24
1588129800000|2020-04-29 03:10:00|20204.3|20197.3|20181.8|20174.8|20206.8|20199.8|20176.8|20169.8|17
1588130100000|2020-04-29 03:15:00|20184.3|20177.3|20181.8|20174.8|20191.8|20184.8|20176.8|20169.8|18
1588130400000|2020-04-29 03:20:00|20184.3|20177.3|20181.8|20174.8|20191.8|20184.8|20174.3|20167.3|24
1588130700000|2020-04-29 03:25:00|20186.8|20179.8|20199.3|20192.3|20199.3|20192.3|20179.3|20172.3|22
1588131000000|2020-04-29 03:30:00|20196.8|20189.8|20201.8|20194.8|20206.8|20199.8|20186.8|20179.8|13
1588131300000|2020-04-29 03:35:00|20199.3|20192.3|20211.8|20204.8|20211.8|20204.8|20186.8|20179.8|37
1588131600000|2020-04-29 03:40:00|20209.3|20202.3|20226.8|20219.8|20231.8|20224.8|20201.8|20194.8|122
1588131900000|2020-04-29 03:45:00|20229.3|20222.3|20246.8|20239.8|20246.8|20239.8|20224.3|20217.3|124
1588132200000|2020-04-29 03:50:00|20251.8|20244.8|20254.3|20247.3|20254.3|20247.3|20231.8|20224.8|116
1588132500000|2020-04-29 03:55:00|20251.8|20244.8|20256.8|20249.8|20261.8|20254.8|20244.3|20237.3|95
1588132800000|2020-04-29 04:00:00|20259.3|20252.3|20264.3|20257.3|20279.3|20272.3|20259.3|20252.3|145
1588133100000|2020-04-29 04:05:00|20266.8|20259.8|20286.8|20279.8|20286.8|20279.8|20266.8|20259.8|105
1588133400000|2020-04-29 04:10:00|20291.8|20284.8|20271.8|20264.8|20291.8|20284.8|20269.3|20262.3|204
1588133700000|2020-04-29 04:15:00|20274.3|20267.3|20276.8|20269.8|20291.8|20284.8|20274.3|20267.3|111
1588134000000|2020-04-29 04:20:00|20274.3|20267.3|20251.8|20244.8|20276.8|20269.8|20246.8|20239.8|55
1588134300000|2020-04-29 04:25:00|20254.3|20247.3|20246.8|20239.8|20266.8|20259.8|20241.8|20234.8|38
1588134600000|2020-04-29 04:30:00|20244.3|20237.3|20206.8|20199.8|20246.8|20239.8|20201.8|20194.8|196
1588134900000|2020-04-29 04:35:00|20209.3|20202.3|20201.8|20194.8|20216.8|20209.8|20196.8|20189.8|186
1588135200000|2020-04-29 04:40:00|20196.8|20189.8|20226.8|20219.8|20226.8|20219.8|20194.3|20187.3|138
1588135500000|2020-04-29 04:45:00|20224.3|20217.3|20226.8|20219.8|20236.8|20229.8|20221.8|20214.8|108
1588135800000|2020-04-29 04:50:00|20229.3|20222.3|20241.8|20234.8|20246.8|20239.8|20229.3|20222.3|22
1588136100000|2020-04-29 04:55:00|20239.3|20232.3|20241.8|20234.8|20256.8|20249.8|20236.8|20229.8|26
1588136400000|2020-04-29 05:00:00|20239.3|20232.3|20226.8|20219.8|20244.3|20237.3|20221.8|20214.8|82
1588136700000|2020-04-29 05:05:00|20224.3|20217.3|20216.8|20209.8|20226.8|20219.8|20209.3|20202.3|73
1588137000000|2020-04-29 05:10:00|20214.3|20207.3|20239.3|20232.3|20239.3|20232.3|20211.8|20204.8|53
1588137300000|2020-04-29 05:15:00|20236.8|20229.8|20234.3|20227.3|20236.8|20229.8|20224.3|20217.3|35
1588137600000|2020-04-29 05:20:00|20231.8|20224.8|20236.8|20229.8|20241.8|20234.8|20224.3|20217.3|64
1588137900000|2020-04-29 05:25:00|20234.3|20227.3|20206.8|20199.8|20244.3|20237.3|20206.8|20199.8|104
1588138200000|2020-04-29 05:30:00|20204.3|20197.3|20186.8|20179.8|20211.8|20204.8|20186.8|20179.8|203
1588138500000|2020-04-29 05:35:00|20189.3|20182.3|20189.3|20182.3|20201.8|20194.8|20186.8|20179.8|35
1588138800000|2020-04-29 05:40:00|20186.8|20179.8|20201.8|20194.8|20211.8|20204.8|20186.8|20179.8|54
1588139100000|2020-04-29 05:45:00|20199.3|20192.3|20206.8|20199.8|20211.8|20204.8|20191.8|20184.8|76
1588139400000|2020-04-29 05:50:00|20209.3|20202.3|20189.3|20182.3|20209.3|20202.3|20176.8|20169.8|72
1588139700000|2020-04-29 05:55:00|20186.8|20179.8|20204.3|20197.3|20206.8|20199.8|20186.8|20179.8|169
1588140000000|2020-04-29 06:00:00|20206.8|20199.8|20186.8|20179.8|20236.8|20229.8|20181.8|20174.8|87
1588140300000|2020-04-29 06:05:00|20184.3|20177.3|20176.8|20169.8|20186.8|20179.8|20166.8|20159.8|116
1588140600000|2020-04-29 06:10:00|20179.3|20172.3|20166.8|20159.8|20186.8|20179.8|20146.8|20139.8|269
1588140900000|2020-04-29 06:15:00|20161.8|20154.8|20156.8|20149.8|20161.8|20154.8|20136.8|20129.8|174
1588141200000|2020-04-29 06:20:00|20161.8|20154.8|20131.8|20124.8|20176.8|20169.8|20126.8|20119.8|112
1588141500000|2020-04-29 06:25:00|20129.3|20122.3|20126.8|20119.8|20141.8|20134.8|20121.8|20114.8|102
1588141800000|2020-04-29 06:30:00|20129.3|20122.3|20141.8|20134.8|20149.3|20142.3|20126.8|20119.8|33
1588142100000|2020-04-29 06:35:00|20144.3|20137.3|20141.8|20134.8|20151.8|20144.8|20134.3|20127.3|27
1588142400000|2020-04-29 06:40:00|20144.3|20137.3|20136.8|20129.8|20161.8|20154.8|20131.8|20124.8|15
1588142700000|2020-04-29 06:45:00|20139.3|20132.3|20166.8|20159.8|20166.8|20159.8|20136.8|20129.8|25
1588143000000|2020-04-29 06:50:00|20161.8|20154.8|20166.8|20159.8|20176.8|20169.8|20161.8|20154.8|32
1588143300000|2020-04-29 06:55:00|20164.3|20157.3|20156.8|20149.8|20164.3|20157.3|20144.3|20137.3|39
1588143600000|2020-04-29 07:00:00|20151.8|20144.8|20186.8|20179.8|20191.8|20184.8|20126.8|20119.8|202
1588143900000|2020-04-29 07:05:00|20189.3|20182.3|20196.8|20189.8|20206.8|20199.8|20181.8|20174.8|67
1588144200000|2020-04-29 07:10:00|20194.3|20187.3|20186.8|20179.8|20229.3|20222.3|20186.8|20179.8|64
1588144500000|2020-04-29 07:15:00|20191.8|20184.8|20159.3|20152.3|20191.8|20184.8|20159.3|20152.3|23
1588144800000|2020-04-29 07:20:00|20156.8|20149.8|20154.3|20147.3|20171.8|20164.8|20146.8|20139.8|41
1588145100000|2020-04-29 07:25:00|20151.8|20144.8|20151.8|20144.8|20171.8|20164.8|20144.3|20137.3|15
1588145400000|2020-04-29 07:30:00|20146.8|20139.8|20131.8|20124.8|20166.8|20159.8|20131.8|20124.8|85
1588145700000|2020-04-29 07:35:00|20136.8|20129.8|20136.8|20129.8|20161.8|20154.8|20134.3|20127.3|26
1588146000000|2020-04-29 07:40:00|20141.8|20134.8|20151.8|20144.8|20151.8|20144.8|20131.8|20124.8|47
1588146300000|2020-04-29 07:45:00|20149.3|20142.3|20166.8|20159.8|20171.8|20164.8|20141.8|20134.8|37
1588146600000|2020-04-29 07:50:00|20164.3|20157.3|20166.8|20159.8|20171.8|20164.8|20156.8|20149.8|72
1588146900000|2020-04-29 07:55:00|20169.3|20162.3|20179.3|20172.3|20186.8|20179.8|20169.3|20162.3|58
1588147200000|2020-04-29 08:00:00|20176.8|20169.8|20156.8|20149.8|20176.8|20169.8|20151.8|20144.8|33
1588147500000|2020-04-29 08:05:00|20154.3|20147.3|20141.8|20134.8|20156.8|20149.8|20136.8|20129.8|41
1588147800000|2020-04-29 08:10:00|20136.8|20129.8|20139.3|20132.3|20151.8|20144.8|20131.8|20124.8|58
1588148100000|2020-04-29 08:15:00|20141.8|20134.8|20156.8|20149.8|20156.8|20149.8|20141.8|20134.8|51
1588148400000|2020-04-29 08:20:00|20151.8|20144.8|20141.8|20134.8|20161.8|20154.8|20141.8|20134.8|22
1588148700000|2020-04-29 08:25:00|20144.3|20137.3|20146.8|20139.8|20151.8|20144.8|20126.8|20119.8|23
1588149000000|2020-04-29 08:30:00|20144.3|20137.3|20161.8|20154.8|20166.8|20159.8|20141.8|20134.8|34
1588149300000|2020-04-29 08:35:00|20159.3|20152.3|20181.8|20174.8|20184.3|20177.3|20154.3|20147.3|48
1588149600000|2020-04-29 08:40:00|20179.3|20172.3|20171.8|20164.8|20186.8|20179.8|20169.3|20162.3|10
1588149900000|2020-04-29 08:45:00|20169.3|20162.3|20169.3|20162.3|20179.3|20172.3|20164.3|20157.3|21
1588150200000|2020-04-29 08:50:00|20166.8|20159.8|20176.8|20169.8|20181.8|20174.8|20164.3|20157.3|26
1588150500000|2020-04-29 08:55:00|20171.8|20164.8|20181.8|20174.8|20181.8|20174.8|20171.8|20164.8|16
1588150800000|2020-04-29 09:00:00|20186.8|20179.8|20186.8|20179.8|20191.8|20184.8|20176.8|20169.8|30
1588151100000|2020-04-29 09:05:00|20189.3|20182.3|20181.8|20174.8|20196.8|20189.8|20181.8|20174.8|12
1588151400000|2020-04-29 09:10:00|20184.3|20177.3|20184.3|20177.3|20186.8|20179.8|20174.3|20167.3|34
1588151700000|2020-04-29 09:15:00|20186.8|20179.8|20171.8|20164.8|20186.8|20179.8|20171.8|20164.8|34
1588152000000|2020-04-29 09:20:00|20174.3|20167.3|20186.8|20179.8|20186.8|20179.8|20166.8|20159.8|50
1588152300000|2020-04-29 09:25:00|20189.3|20182.3|20184.3|20177.3|20191.8|20184.8|20176.8|20169.8|48
1588152600000|2020-04-29 09:30:00|20181.8|20174.8|20169.3|20162.3|20184.3|20177.3|20169.3|20162.3|6
1588152900000|2020-04-29 09:35:00|20171.8|20164.8|20176.8|20169.8|20176.8|20169.8|20161.8|20154.8|21
1588153200000|2020-04-29 09:40:00|20171.8|20164.8|20166.8|20159.8|20176.8|20169.8|20161.8|20154.8|49
1588153500000|2020-04-29 09:45:00|20164.3|20157.3|20136.8|20129.8|20164.3|20157.3|20136.8|20129.8|60
1588153800000|2020-04-29 09:50:00|20134.3|20127.3|20141.8|20134.8|20149.3|20142.3|20134.3|20127.3|42
1588154100000|2020-04-29 09:55:00|20144.3|20137.3|20146.8|20139.8|20151.8|20144.8|20139.3|20132.3|16
1588154400000|2020-04-29 10:00:00|20144.3|20137.3|20121.8|20114.8|20146.8|20139.8|20116.8|20109.8|23
1588154700000|2020-04-29 10:05:00|20119.3|20112.3|20126.8|20119.8|20126.8|20119.8|20111.8|20104.8|36
1588155000000|2020-04-29 10:10:00|20121.8|20114.8|20116.8|20109.8|20126.8|20119.8|20116.8|20109.8|34
1588155300000|2020-04-29 10:15:00|20121.8|20114.8|20126.8|20119.8|20126.8|20119.8|20116.8|20109.8|30
1588155600000|2020-04-29 10:20:00|20121.8|20114.8|20121.8|20114.8|20126.8|20119.8|20116.8|20109.8|20
1588155900000|2020-04-29 10:25:00|20126.8|20119.8|20111.8|20104.8|20126.8|20119.8|20106.8|20099.8|50
1588156200000|2020-04-29 10:30:00|20114.3|20107.3|20096.8|20089.8|20116.8|20109.8|20096.8|20089.8|88
1588156500000|2020-04-29 10:35:00|20099.3|20092.3|20114.3|20107.3|20116.8|20109.8|20091.8|20084.8|28
1588156800000|2020-04-29 10:40:00|20111.8|20104.8|20121.8|20114.8|20124.3|20117.3|20111.8|20104.8|47
1588157100000|2020-04-29 10:45:00|20124.3|20117.3|20126.8|20119.8|20136.8|20129.8|20121.8|20114.8|21
1588157400000|2020-04-29 10:50:00|20131.8|20124.8|20129.3|20122.3|20134.3|20127.3|20116.8|20109.8|72
1588157700000|2020-04-29 10:55:00|20131.8|20124.8|20156.8|20149.8|20156.8|20149.8|20131.8|20124.8|18
1588158000000|2020-04-29 11:00:00|20154.3|20147.3|20169.3|20162.3|20171.8|20164.8|20146.8|20139.8|74
1588158300000|2020-04-29 11:05:00|20171.8|20164.8|20156.8|20149.8|20171.8|20164.8|20156.8|20149.8|24
1588158600000|2020-04-29 11:10:00|20161.8|20154.8|20159.3|20152.3|20169.3|20162.3|20156.8|20149.8|77
1588158900000|2020-04-29 11:15:00|20156.8|20149.8|20136.8|20129.8|20161.8|20154.8|20131.8|20124.8|37
1588159200000|2020-04-29 11:20:00|20134.3|20127.3|20119.3|20112.3|20136.8|20129.8|20114.3|20107.3|62
1588159500000|2020-04-29 11:25:00|20121.8|20114.8|20116.8|20109.8|20126.8|20119.8|20116.8|20109.8|34
1588159800000|2020-04-29 11:30:00|20121.8|20114.8|20121.8|20114.8|20136.8|20129.8|20111.8|20104.8|63
1588160100000|2020-04-29 11:35:00|20126.8|20119.8|20126.8|20119.8|20131.8|20124.8|20121.8|20114.8|16
1588160400000|2020-04-29 11:40:00|20124.3|20117.3|20131.8|20124.8|20131.8|20124.8|20121.8|20114.8|36
1588160700000|2020-04-29 11:45:00|20136.8|20129.8|20101.8|20094.8|20136.8|20129.8|20101.8|20094.8|81
1588161000000|2020-04-29 11:50:00|20106.8|20099.8|20101.8|20094.8|20106.8|20099.8|20101.8|20094.8|47
1588161300000|2020-04-29 11:55:00|20096.8|20089.8|20106.8|20099.8|20106.8|20099.8|20096.8|20089.8|43
1588161600000|2020-04-29 12:00:00|20111.8|20104.8|20116.8|20109.8|20116.8|20109.8|20101.8|20094.8|44
1588161900000|2020-04-29 12:05:00|20114.3|20107.3|20131.8|20124.8|20131.8|20124.8|20111.8|20104.8|38
1588162200000|2020-04-29 12:10:00|20129.3|20122.3|20134.3|20127.3|20141.8|20134.8|20124.3|20117.3|70
1588162500000|2020-04-29 12:15:00|20131.8|20124.8|20131.8|20124.8|20136.8|20129.8|20126.8|20119.8|27
1588162800000|2020-04-29 12:20:00|20134.3|20127.3|20139.3|20132.3|20146.8|20139.8|20131.8|20124.8|49
1588163100000|2020-04-29 12:25:00|20141.8|20134.8|20191.8|20184.8|20191.8|20184.8|20136.8|20129.8|108
1588163400000|2020-04-29 12:30:00|20186.8|20179.8|20256.8|20249.8|20346.8|20339.8|20186.8|20179.8|1597
1588163700000|2020-04-29 12:35:00|20259.3|20252.3|20216.8|20209.8|20269.3|20262.3|20216.8|20209.8|598
1588164000000|2020-04-29 12:40:00|20221.8|20214.8|20251.8|20244.8|20256.8|20249.8|20221.8|20214.8|193
1588164300000|2020-04-29 12:45:00|20254.3|20247.3|20291.8|20284.8|20296.8|20289.8|20244.3|20237.3|189
1588164600000|2020-04-29 12:50:00|20294.3|20287.3|20306.8|20299.8|20311.8|20304.8|20281.8|20274.8|369
1588164900000|2020-04-29 12:55:00|20301.8|20294.8|20366.8|20359.8|20371.8|20364.8|20301.8|20294.8|434
1588165200000|2020-04-29 13:00:00|20364.3|20357.3|20371.8|20364.8|20406.8|20399.8|20364.3|20357.3|704
1588165500000|2020-04-29 13:05:00|20376.8|20369.8|20366.8|20359.8|20381.8|20374.8|20361.8|20354.8|173
1588165800000|2020-04-29 13:10:00|20364.3|20357.3|20351.8|20344.8|20366.8|20359.8|20331.8|20324.8|259
1588166100000|2020-04-29 13:15:00|20356.8|20349.8|20341.8|20334.8|20359.3|20352.3|20326.8|20319.8|315
1588166400000|2020-04-29 13:20:00|20339.3|20332.3|20346.8|20339.8|20346.8|20339.8|20326.8|20319.8|145
1588166700000|2020-04-29 13:25:00|20341.8|20334.8|20336.8|20329.8|20361.8|20354.8|20331.8|20324.8|215
1588167000000|2020-04-29 13:30:00|20334.3|20327.3|20321.8|20314.8|20349.3|20342.3|20316.8|20309.8|606
1588167300000|2020-04-29 13:35:00|20324.3|20317.3|20286.8|20279.8|20336.8|20329.8|20284.3|20277.3|405
1588167600000|2020-04-29 13:40:00|20284.3|20277.3|20296.8|20289.8|20296.8|20289.8|20276.8|20269.8|167
1588167900000|2020-04-29 13:45:00|20301.8|20294.8|20316.8|20309.8|20321.8|20314.8|20286.8|20279.8|165
1588168200000|2020-04-29 13:50:00|20319.3|20312.3|20336.8|20329.8|20339.3|20332.3|20311.8|20304.8|110
1588168500000|2020-04-29 13:55:00|20334.3|20327.3|20361.8|20354.8|20361.8|20354.8|20334.3|20327.3|113
1588168800000|2020-04-29 14:00:00|20359.3|20352.3|20341.8|20334.8|20364.3|20357.3|20334.3|20327.3|168
1588169100000|2020-04-29 14:05:00|20344.3|20337.3|20321.8|20314.8|20356.8|20349.8|20316.8|20309.8|123
1588169400000|2020-04-29 14:10:00|20324.3|20317.3|20321.8|20314.8|20326.8|20319.8|20301.8|20294.8|124
1588169700000|2020-04-29 14:15:00|20326.8|20319.8|20356.8|20349.8|20364.3|20357.3|20326.8|20319.8|338
1588170000000|2020-04-29 14:20:00|20351.8|20344.8|20401.8|20394.8|20401.8|20394.8|20351.8|20344.8|289
1588170300000|2020-04-29 14:25:00|20399.3|20392.3|20401.8|20394.8|20406.8|20399.8|20396.8|20389.8|118
1588170600000|2020-04-29 14:30:00|20406.8|20399.8|20396.8|20389.8|20411.8|20404.8|20394.3|20387.3|151
1588170900000|2020-04-29 14:35:00|20401.8|20394.8|20391.8|20384.8|20411.8|20404.8|20371.8|20364.8|309
1588171200000|2020-04-29 14:40:00|20396.8|20389.8|20409.3|20402.3|20411.8|20404.8|20396.8|20389.8|121
1588171500000|2020-04-29 14:45:00|20411.8|20404.8|20406.8|20399.8|20411.8|20404.8|20386.8|20379.8|157
1588171800000|2020-04-29 14:50:00|20411.8|20404.8|20411.8|20404.8|20431.8|20424.8|20401.8|20394.8|288
1588172100000|2020-04-29 14:55:00|20409.3|20402.3|20404.3|20397.3|20416.8|20409.8|20401.8|20394.8|142
1588172400000|2020-04-29 15:00:00|20406.8|20399.8|20399.3|20392.3|20436.8|20429.8|20386.8|20379.8|288
1588172700000|2020-04-29 15:05:00|20401.8|20394.8|20394.3|20387.3|20411.8|20404.8|20381.8|20374.8|87
1588173000000|2020-04-29 15:10:00|20391.8|20384.8|20396.8|20389.8|20416.8|20409.8|20391.8|20384.8|91
1588173300000|2020-04-29 15:15:00|20401.8|20394.8|20426.8|20419.8|20429.3|20422.3|20396.8|20389.8|251
1588173600000|2020-04-29 15:20:00|20421.8|20414.8|20476.8|20469.8|20476.8|20469.8|20421.8|20414.8|395
1588173900000|2020-04-29 15:25:00|20471.8|20464.8|20466.8|20459.8|20481.8|20474.8|20456.8|20449.8|174
1588174200000|2020-04-29 15:30:00|20471.8|20464.8|20451.8|20444.8|20481.8|20474.8|20446.8|20439.8|290
1588174500000|2020-04-29 15:35:00|20456.8|20449.8|20441.8|20434.8|20456.8|20449.8|20436.8|20429.8|111
1588174800000|2020-04-29 15:40:00|20444.3|20437.3|20436.8|20429.8|20446.8|20439.8|20436.8|20429.8|61
1588175100000|2020-04-29 15:45:00|20431.8|20424.8|20446.8|20439.8|20446.8|20439.8|20431.8|20424.8|153
1588175400000|2020-04-29 15:50:00|20451.8|20444.8|20471.8|20464.8|20476.8|20469.8|20446.8|20439.8|248
1588175700000|2020-04-29 15:55:00|20469.3|20462.3|20461.8|20454.8|20481.8|20474.8|20461.8|20454.8|150
1588176000000|2020-04-29 16:00:00|20466.8|20459.8|20471.8|20464.8|20471.8|20464.8|20456.8|20449.8|104
1588176300000|2020-04-29 16:05:00|20466.8|20459.8|20471.8|20464.8|20476.8|20469.8|20466.8|20459.8|62
1588176600000|2020-04-29 16:10:00|20466.8|20459.8|20481.8|20474.8|20481.8|20474.8|20461.8|20454.8|113
1588176900000|2020-04-29 16:15:00|20486.8|20479.8|20451.8|20444.8|20486.8|20479.8|20451.8|20444.8|138
1588177200000|2020-04-29 16:20:00|20456.8|20449.8|20461.8|20454.8|20461.8|20454.8|20451.8|20444.8|156
1588177500000|2020-04-29 16:25:00|20456.8|20449.8|20461.8|20454.8|20466.8|20459.8|20446.8|20439.8|104
1588177800000|2020-04-29 16:30:00|20466.8|20459.8|20456.8|20449.8|20476.8|20469.8|20456.8|20449.8|93
1588178100000|2020-04-29 16:35:00|20461.8|20454.8|20501.8|20494.8|20511.8|20504.8|20456.8|20449.8|445
1588178400000|2020-04-29 16:40:00|20496.8|20489.8|20486.8|20479.8|20501.8|20494.8|20486.8|20479.8|88
1588178700000|2020-04-29 16:45:00|20491.8|20484.8|20481.8|20474.8|20491.8|20484.8|20471.8|20464.8|163
1588179000000|2020-04-29 16:50:00|20479.3|20472.3|20474.3|20467.3|20486.8|20479.8|20471.8|20464.8|75
1588179300000|2020-04-29 16:55:00|20471.8|20464.8|20461.8|20454.8|20481.8|20474.8|20456.8|20449.8|89
1588179600000|2020-04-29 17:00:00|20466.8|20459.8|20476.8|20469.8|20481.8|20474.8|20461.8|20454.8|62
1588179900000|2020-04-29 17:05:00|20481.8|20474.8|20481.8|20474.8|20481.8|20474.8|20474.3|20467.3|59
1588180200000|2020-04-29 17:10:00|20479.3|20472.3|20471.8|20464.8|20481.8|20474.8|20471.8|20464.8|50
1588180500000|2020-04-29 17:15:00|20474.3|20467.3|20471.8|20464.8|20476.8|20469.8|20466.8|20459.8|66
1588180800000|2020-04-29 17:20:00|20469.3|20462.3|20456.8|20449.8|20471.8|20464.8|20456.8|20449.8|39
1588181100000|2020-04-29 17:25:00|20459.3|20452.3|20451.8|20444.8|20466.8|20459.8|20451.8|20444.8|63
1588181400000|2020-04-29 17:30:00|20454.3|20447.3|20421.8|20414.8|20454.3|20447.3|20421.8|20414.8|221
1588181700000|2020-04-29 17:35:00|20419.3|20412.3|20426.8|20419.8|20436.8|20429.8|20416.8|20409.8|95
1588182000000|2020-04-29 17:40:00|20421.8|20414.8|20419.3|20412.3|20431.8|20424.8|20419.3|20412.3|61
1588182300000|2020-04-29 17:45:00|20421.8|20414.8|20441.8|20434.8|20441.8|20434.8|20421.8|20414.8|64
1588182600000|2020-04-29 17:50:00|20439.3|20432.3|20431.8|20424.8|20446.8|20439.8|20431.8|20424.8|15
1588182900000|2020-04-29 17:55:00|20436.8|20429.8|20434.3|20427.3|20441.8|20434.8|20426.8|20419.8|47
1588183200000|2020-04-29 18:00:00|20436.8|20429.8|20401.8|20394.8|20449.3|20442.3|20386.8|20379.8|276
1588183500000|2020-04-29 18:05:00|20406.8|20399.8|20396.8|20389.8|20406.8|20399.8|20381.8|20374.8|112
1588183800000|2020-04-29 18:10:00|20401.8|20394.8|20396.8|20389.8|20406.8|20399.8|20379.3|20372.3|182
1588184100000|2020-04-29 18:15:00|20399.3|20392.3|20376.8|20369.8|20411.8|20404.8|20376.8|20369.8|121
1588184400000|2020-04-29 18:20:00|20381.8|20374.8|20401.8|20394.8|20401.8|20394.8|20379.3|20372.3|43
1588184700000|2020-04-29 18:25:00|20396.8|20389.8|20391.8|20384.8|20416.8|20409.8|20386.8|20379.8|95
1588185000000|2020-04-29 18:30:00|20396.8|20389.8|20406.8|20399.8|20416.8|20409.8|20376.8|20369.8|161
1588185300000|2020-04-29 18:35:00|20401.8|20394.8|20424.3|20417.3|20429.3|20422.3|20396.8|20389.8|88
1588185600000|2020-04-29 18:40:00|20426.8|20419.8|20431.8|20424.8|20431.8|20424.8|20416.8|20409.8|63
1588185900000|2020-04-29 18:45:00|20429.3|20422.3|20409.3|20402.3|20429.3|20422.3|20404.3|20397.3|60
1588186200000|2020-04-29 18:50:00|20411.8|20404.8|20381.8|20374.8|20419.3|20412.3|20376.8|20369.8|91
1588186500000|2020-04-29 18:55:00|20376.8|20369.8|20411.8|20404.8|20419.3|20412.3|20371.8|20364.8|75
1588186800000|2020-04-29 19:00:00|20409.3|20402.3|20431.8|20424.8|20436.8|20429.8|20406.8|20399.8|194
1588187100000|2020-04-29 19:05:00|20426.8|20419.8|20416.8|20409.8|20426.8|20419.8|20411.8|20404.8|128
1588187400000|2020-04-29 19:10:00|20414.3|20407.3|20411.8|20404.8|20416.8|20409.8|20406.8|20399.8|106
1588187700000|2020-04-29 19:15:00|20416.8|20409.8|20401.8|20394.8|20416.8|20409.8|20386.8|20379.8|145
1588188000000|2020-04-29 19:20:00|20404.3|20397.3|20421.8|20414.8|20426.8|20419.8|20396.8|20389.8|105
1588188300000|2020-04-29 19:25:00|20419.3|20412.3|20416.8|20409.8|20426.8|20419.8|20404.3|20397.3|80
1588188600000|2020-04-29 19:30:00|20414.3|20407.3|20416.8|20409.8|20416.8|20409.8|20391.8|20384.8|155
1588188900000|2020-04-29 19:35:00|20414.3|20407.3|20401.8|20394.8|20421.8|20414.8|20396.8|20389.8|51
1588189200000|2020-04-29 19:40:00|20404.3|20397.3|20411.8|20404.8|20416.8|20409.8|20396.8|20389.8|78
1588189500000|2020-04-29 19:45:00|20409.3|20402.3|20416.8|20409.8|20426.8|20419.8|20394.3|20387.3|177
1588189800000|2020-04-29 19:50:00|20421.8|20414.8|20341.8|20334.8|20421.8|20414.8|20339.3|20332.3|387
1588190100000|2020-04-29 19:55:00|20344.3|20337.3|20359.3|20352.3|20366.8|20359.8|20331.8|20324.8|416
1588190400000|2020-04-29 20:00:00|20356.8|20349.8|20359.3|20352.3|20366.8|20359.8|20351.8|20344.8|188
1588190700000|2020-04-29 20:05:00|20356.8|20349.8|20381.8|20374.8|20381.8|20374.8|20346.8|20339.8|41
1588191000000|2020-04-29 20:10:00|20379.3|20372.3|20404.3|20397.3|20409.3|20402.3|20376.8|20369.8|87
1588191300000|2020-04-29 20:15:00|20408.3|20393.3|20400.8|20385.8|20408.3|20393.3|20400.8|20385.8|3
1588191600000|2020-04-29 20:20:00|20405.8|20390.8|20400.8|20385.8|20405.8|20390.8|20400.8|20385.8|12
1588191900000|2020-04-29 20:25:00|20405.8|20390.8|20405.8|20390.8|20405.8|20390.8|20403.3|20388.3|7
1588192200000|2020-04-29 20:30:00|20410.8|20395.8|20425.8|20410.8|20430.8|20415.8|20405.8|20390.8|23
1588192500000|2020-04-29 20:35:00|20430.8|20415.8|20445.8|20430.8|20445.8|20430.8|20425.8|20410.8|41
1588192800000|2020-04-29 20:40:00|20440.8|20425.8|20450.8|20435.8|20465.8|20450.8|20440.8|20425.8|55
1588193100000|2020-04-29 20:45:00|20453.3|20438.3|20448.3|20433.3|20453.3|20438.3|20435.8|20420.8|29
1588193400000|2020-04-29 20:50:00|20445.8|20430.8|20430.8|20415.8|20445.8|20430.8|20425.8|20410.8|28
1588193700000|2020-04-29 20:55:00|20428.3|20413.3|20458.8|20428.8|20459.5|20435.8|20428.3|20413.3|35
1588194000000|2020-04-29 21:00:00|20458.2|20428.2|20448.5|20418.5|20459.1|20429.1|20448.2|20418.2|0
1588194300000|2020-04-29 21:05:00|20448.9|20418.9|20437.3|20407.3|20449.7|20419.7|20435.7|20405.7|0
1588194600000|2020-04-29 21:10:00|20437.1|20407.1|20431.2|20401.2|20437.8|20407.8|20427.7|20397.7|0
1588194900000|2020-04-29 21:15:00|20431.5|20401.5|20437.4|20407.4|20441.1|20411.1|20430.5|20400.5|0
1588195200000|2020-04-29 21:20:00|20438.2|20408.2|20445.4|20415.4|20448|20418|20438.2|20408.2|0
1588195500000|2020-04-29 21:25:00|20445.2|20415.2|20443.7|20413.7|20445.9|20415.9|20442.4|20412.4|0
1588195800000|2020-04-29 21:30:00|20443.9|20413.9|20442.6|20412.6|20444|20414|20440.9|20410.9|0
1588196100000|2020-04-29 21:35:00|20441.4|20411.4|20439.3|20409.3|20444.8|20414.8|20438.2|20408.2|0
1588196400000|2020-04-29 21:40:00|20439.5|20409.5|20435.6|20405.6|20440|20410|20433.4|20403.4|0
1588196700000|2020-04-29 21:45:00|20436.8|20406.8|20436.7|20406.7|20439.7|20409.7|20436.3|20406.3|0
1588197000000|2020-04-29 21:50:00|20435.8|20405.8|20436.2|20406.2|20438.8|20408.8|20434.4|20404.4|0
1588197300000|2020-04-29 21:55:00|20436|20406|20453.7|20423.7|20457.1|20427.1|20434.7|20404.7|0
1588197600000|2020-04-29 22:00:00|20451.3|20421.3|20443.5|20428.5|20461|20446|20426|20405|29
1588197900000|2020-04-29 22:05:00|20441|20426|20411|20396|20441|20426|20403.5|20388.5|66
1588198200000|2020-04-29 22:10:00|20413.5|20398.5|20408.5|20393.5|20413.5|20398.5|20396|20381|8
1588198500000|2020-04-29 22:15:00|20431|20416|20391|20376|20431|20416|20376|20361|45
1588198800000|2020-04-29 22:20:00|20388.5|20373.5|20393.5|20378.5|20403.5|20388.5|20386|20371|6
1588199100000|2020-04-29 22:25:00|20391|20376|20398.5|20383.5|20401|20386|20391|20376|2
1588199400000|2020-04-29 22:30:00|20401|20386|20408.5|20393.5|20411|20396|20401|20386|5
1588199700000|2020-04-29 22:35:00|20406|20391|20403.5|20388.5|20408.5|20393.5|20401|20386|2
1588200000000|2020-04-29 22:40:00|20406|20391|20413.5|20398.5|20413.5|20398.5|20406|20391|1
1588200300000|2020-04-29 22:45:00|20416|20401|20406|20391|20418.5|20403.5|20406|20391|5
1588200600000|2020-04-29 22:50:00|20401|20386|20413.5|20398.5|20413.5|20398.5|20396|20381|46
1588200900000|2020-04-29 22:55:00|20408.5|20393.5|20406|20391|20413.5|20398.5|20396|20381|80
1588201200000|2020-04-29 23:00:00|20411|20396|20373.5|20358.5|20411|20396|20366|20351|153
1588201500000|2020-04-29 23:05:00|20371|20356|20351|20336|20371|20356|20346|20331|52
1588201800000|2020-04-29 23:10:00|20353.5|20338.5|20363.5|20348.5|20363.5|20348.5|20346|20331|9
1588202100000|2020-04-29 23:15:00|20361|20346|20366|20351|20368.5|20353.5|20353.5|20338.5|35
1588202400000|2020-04-29 23:20:00|20361|20346|20366|20351|20366|20351|20351|20336|34
1588202700000|2020-04-29 23:25:00|20363.5|20348.5|20341|20326|20366|20351|20331|20316|118
1588203000000|2020-04-29 23:30:00|20346|20331|20357|20350|20362|20355|20327|20320|13247
1588203300000|2020-04-29 23:35:00|20352|20345|20357|20350|20382|20375|20347|20340|311
1588203600000|2020-04-29 23:40:00|20352|20345|20332|20325|20364.5|20357.5|20327|20320|365
1588203900000|2020-04-29 23:45:00|20329.5|20322.5|20327|20320|20337|20330|20309.5|20302.5|825
1588204200000|2020-04-29 23:50:00|20332|20325|20312|20305|20337|20330|20302|20295|553
1588204500000|2020-04-29 23:55:00|20314.5|20307.5|20307|20300|20329.5|20322.5|20302|20295|368
1588204800000|2020-04-30 00:00:00|20304.5|20297.5|20302|20295|20317|20310|20262|20255|1922
1588205100000|2020-04-30 00:05:00|20299.5|20292.5|20262|20255|20307|20300|20259.5|20252.5|1260
1588205400000|2020-04-30 00:10:00|20264.5|20257.5|20272|20265|20287|20280|20237|20230|1438
1588205700000|2020-04-30 00:15:00|20267|20260|20272|20265|20287|20280|20254.5|20247.5|1298
1588206000000|2020-04-30 00:20:00|20277|20270|20237|20230|20292|20285|20232|20225|1160
1588206300000|2020-04-30 00:25:00|20239.5|20232.5|20272|20265|20272|20265|20237|20230|744
1588206600000|2020-04-30 00:30:00|20267|20260|20247|20240|20292|20285|20242|20235|1137
1588206900000|2020-04-30 00:35:00|20252|20245|20247|20240|20252|20245|20237|20230|592
1588207200000|2020-04-30 00:40:00|20244.5|20237.5|20252|20245|20252|20245|20227|20220|500
1588207500000|2020-04-30 00:45:00|20247|20240|20252|20245|20252|20245|20227|20220|410
1588207800000|2020-04-30 00:50:00|20249.5|20242.5|20252|20245|20257|20250|20242|20235|404
1588208100000|2020-04-30 00:55:00|20249.5|20242.5|20252|20245|20259.5|20252.5|20242|20235|406
1588208400000|2020-04-30 01:00:00|20247|20240|20257|20250|20262|20255|20247|20240|382
1588208700000|2020-04-30 01:05:00|20254.5|20247.5|20279.5|20272.5|20282|20275|20247|20240|468
1588209000000|2020-04-30 01:10:00|20277|20270|20242|20235|20279.5|20272.5|20242|20235|249
1588209300000|2020-04-30 01:15:00|20244.5|20237.5|20242|20235|20257|20250|20237|20230|371
1588209600000|2020-04-30 01:20:00|20244.5|20237.5|20237|20230|20252|20245|20232|20225|267
1588209900000|2020-04-30 01:25:00|20242|20235|20244.5|20237.5|20247|20240|20217|20210|605
1588210200000|2020-04-30 01:30:00|20242|20235|20247|20240|20262|20255|20242|20235|649
1588210500000|2020-04-30 01:35:00|20249.5|20242.5|20262|20255|20262|20255|20237|20230|245
1588210800000|2020-04-30 01:40:00|20257|20250|20252|20245|20257|20250|20242|20235|323
1588211100000|2020-04-30 01:45:00|20249.5|20242.5|20192|20185|20252|20245|20182|20175|734
1588211400000|2020-04-30 01:50:00|20189.5|20182.5|20212|20205|20212|20205|20182|20175|495
1588211700000|2020-04-30 01:55:00|20214.5|20207.5|20222|20215|20227|20220|20207|20200|364
1588212000000|2020-04-30 02:00:00|20219.5|20212.5|20252|20245|20264.5|20257.5|20212|20205|1044
1588212300000|2020-04-30 02:05:00|20254.5|20247.5|20277|20270|20282|20275|20254.5|20247.5|639
1588212600000|2020-04-30 02:10:00|20274.5|20267.5|20252|20245|20279.5|20272.5|20252|20245|339
1588212900000|2020-04-30 02:15:00|20254.5|20247.5|20277|20270|20277|20270|20252|20245|295
1588213200000|2020-04-30 02:20:00|20274.5|20267.5|20262|20255|20277|20270|20262|20255|188
1588213500000|2020-04-30 02:25:00|20264.5|20257.5|20272|20265|20277|20270|20262|20255|219
1588213800000|2020-04-30 02:30:00|20269.5|20262.5|20272|20265|20272|20265|20257|20250|170
1588214100000|2020-04-30 02:35:00|20274.5|20267.5|20282|20275|20287|20280|20272|20265|124
1588214400000|2020-04-30 02:40:00|20287|20280|20282|20275|20287|20280|20282|20275|240
1588214700000|2020-04-30 02:45:00|20284.5|20277.5|20279.5|20272.5|20287|20280|20277|20270|141
1588215000000|2020-04-30 02:50:00|20277|20270|20287|20280|20287|20280|20277|20270|100
1588215300000|2020-04-30 02:55:00|20282|20275|20282|20275|20287|20280|20282|20275|52
1588215600000|2020-04-30 03:00:00|20279.5|20272.5|20272|20265|20282|20275|20267|20260|206
1588215900000|2020-04-30 03:05:00|20274.5|20267.5|20272|20265|20277|20270|20267|20260|165
1588216200000|2020-04-30 03:10:00|20277|20270|20282|20275|20292|20285|20277|20270|127
1588216500000|2020-04-30 03:15:00|20284.5|20277.5|20282|20275|20287|20280|20277|20270|133
1588216800000|2020-04-30 03:20:00|20287|20280|20282|20275|20287|20280|20277|20270|132
1588217100000|2020-04-30 03:25:00|20284.5|20277.5|20294.5|20287.5|20297|20290|20282|20275|356
1588217400000|2020-04-30 03:30:00|20292|20285|20292|20285|20307|20300|20287|20280|596
1588217700000|2020-04-30 03:35:00|20294.5|20287.5|20312|20305|20312|20305|20292|20285|382
1588218000000|2020-04-30 03:40:00|20309.5|20302.5|20322|20315|20322|20315|20302|20295|761
1588218300000|2020-04-30 03:45:00|20317|20310|20322|20315|20327|20320|20312|20305|533
1588218600000|2020-04-30 03:50:00|20317|20310|20337|20330|20342|20335|20317|20310|683
1588218900000|2020-04-30 03:55:00|20332|20325|20337|20330|20344.5|20337.5|20332|20325|497
1588219200000|2020-04-30 04:00:00|20332|20325|20342|20335|20347|20340|20332|20325|383
1588219500000|2020-04-30 04:05:00|20337|20330|20352|20345|20352|20345|20337|20330|284
1588219800000|2020-04-30 04:10:00|20349.5|20342.5|20332|20325|20352|20345|20322|20315|488
1588220100000|2020-04-30 04:15:00|20334.5|20327.5|20302|20295|20337|20330|20302|20295|326
1588220400000|2020-04-30 04:20:00|20307|20300|20307|20300|20322|20315|20304.5|20297.5|239
1588220700000|2020-04-30 04:25:00|20302|20295|20347|20340|20352|20345|20302|20295|570
1588221000000|2020-04-30 04:30:00|20342|20335|20352|20345|20357|20350|20332|20325|779
1588221300000|2020-04-30 04:35:00|20347|20340|20327|20320|20352|20345|20327|20320|335
1588221600000|2020-04-30 04:40:00|20332|20325|20337|20330|20342|20335|20332|20325|323
1588221900000|2020-04-30 04:45:00|20334.5|20327.5|20332|20325|20337|20330|20322|20315|203
1588222200000|2020-04-30 04:50:00|20337|20330|20317|20310|20342|20335|20314.5|20307.5|437
1588222500000|2020-04-30 04:55:00|20314.5|20307.5|20322|20315|20332|20325|20312|20305|545
1588222800000|2020-04-30 05:00:00|20324.5|20317.5|20337|20330|20342|20335|20322|20315|466
1588223100000|2020-04-30 05:05:00|20339.5|20332.5|20332|20325|20342|20335|20322|20315|377
1588223400000|2020-04-30 05:10:00|20334.5|20327.5|20327|20320|20342|20335|20322|20315|410
1588223700000|2020-04-30 05:15:00|20322|20315|20312|20305|20327|20320|20302|20295|638
1588224000000|2020-04-30 05:20:00|20309.5|20302.5|20297|20290|20317|20310|20287|20280|1263
1588224300000|2020-04-30 05:25:00|20292|20285|20257|20250|20292|20285|20247|20240|1486
1588224600000|2020-04-30 05:30:00|20262|20255|20277|20270|20307|20300|20259.5|20252.5|1500
1588224900000|2020-04-30 05:35:00|20274.5|20267.5|20262|20255|20277|20270|20242|20235|1636
1588225200000|2020-04-30 05:40:00|20264.5|20257.5|20252|20245|20277|20270|20252|20245|953
1588225500000|2020-04-30 05:45:00|20249.5|20242.5|20232|20225|20252|20245|20219.5|20212.5|1457
1588225800000|2020-04-30 05:50:00|20237|20230|20249.5|20242.5|20257|20250|20227|20220|1214
1588226100000|2020-04-30 05:55:00|20252|20245|20187|20180|20262|20255|20187|20180|2917
1588226400000|2020-04-30 06:00:00|20189.5|20182.5|20162|20155|20227|20220|20122|20115|6033
1588226700000|2020-04-30 06:05:00|20164.5|20157.5|20079.5|20072.5|20167|20160|20067|20060|3249
1588227000000|2020-04-30 06:10:00|20077|20070|20062|20055|20122|20115|20057|20050|1298
1588227300000|2020-04-30 06:15:00|20067|20060|20047|20040|20087|20080|20032|20025|1672
1588227600000|2020-04-30 06:20:00|20052|20045|20134.5|20127.5|20142|20135|20047|20040|1299
1588227900000|2020-04-30 06:25:00|20132|20125|20117|20110|20132|20125|20112|20105|532
1588228200000|2020-04-30 06:30:00|20112|20105|20089.5|20082.5|20112|20105|20077|20070|333
1588228500000|2020-04-30 06:35:00|20087|20080|20067|20060|20092|20085|20062|20055|346
1588228800000|2020-04-30 06:40:00|20062|20055|20097|20090|20097|20090|20062|20055|42
1588229100000|2020-04-30 06:45:00|20099.5|20092.5|20122|20115|20127|20120|20082|20075|143
1588229400000|2020-04-30 06:50:00|20127|20120|20122|20115|20132|20125|20107|20100|144
1588229700000|2020-04-30 06:55:00|20119.5|20112.5|20142|20135|20147|20140|20117|20110|205
1588230000000|2020-04-30 07:00:00|20139.5|20132.5|20132|20125|20152|20145|20102|20095|584
1588230300000|2020-04-30 07:05:00|20134.5|20127.5|20164.5|20157.5|20192|20185|20134.5|20127.5|298
1588230600000|2020-04-30 07:10:00|20162|20155|20162|20155|20169.5|20162.5|20137|20130|327
1588230900000|2020-04-30 07:15:00|20167|20160|20127|20120|20182|20175|20107|20100|213
1588231200000|2020-04-30 07:20:00|20124.5|20117.5|20112|20105|20137|20130|20099.5|20092.5|218
1588231500000|2020-04-30 07:25:00|20107|20100|20077|20070|20117|20110|20077|20070|227
1588231800000|2020-04-30 07:30:00|20082|20075|20084.5|20077.5|20087|20080|20054.5|20047.5|551
1588232100000|2020-04-30 07:35:00|20087|20080|20062|20055|20087|20080|20047|20040|352
1588232400000|2020-04-30 07:40:00|20059.5|20052.5|20082|20075|20092|20085|20037|20030|425
1588232700000|2020-04-30 07:45:00|20079.5|20072.5|20124.5|20117.5|20124.5|20117.5|20079.5|20072.5|208
1588233000000|2020-04-30 07:50:00|20122|20115|20102|20095|20132|20125|20102|20095|266
1588233300000|2020-04-30 07:55:00|20099.5|20092.5|20087|20080|20102|20095|20067|20060|322
1588233600000|2020-04-30 08:00:00|20082|20075|20107|20100|20107|20100|20082|20075|139
1588233900000|2020-04-30 08:05:00|20104.5|20097.5|20112|20105|20117|20110|20092|20085|126
1588234200000|2020-04-30 08:10:00|20109.5|20102.5|20117|20110|20127|20120|20104.5|20097.5|138
1588234500000|2020-04-30 08:15:00|20114.5|20107.5|20117|20110|20132|20125|20107|20100|93
1588234800000|2020-04-30 08:20:00|20119.5|20112.5|20089.5|20082.5|20122|20115|20087|20080|240
1588235100000|2020-04-30 08:25:00|20092|20085|20102|20095|20107|20100|20087|20080|268
1588235400000|2020-04-30 08:30:00|20104.5|20097.5|20132|20125|20162|20155|20102|20095|347
1588235700000|2020-04-30 08:35:00|20137|20130|20132|20125|20144.5|20137.5|20127|20120|154
1588236000000|2020-04-30 08:40:00|20129.5|20122.5|20137|20130|20142|20135|20127|20120|93
1588236300000|2020-04-30 08:45:00|20142|20135|20142|20135|20149.5|20142.5|20137|20130|82
1588236600000|2020-04-30 08:50:00|20144.5|20137.5|20137|20130|20147|20140|20127|20120|59
1588236900000|2020-04-30 08:55:00|20132|20125|20122|20115|20137|20130|20112|20105|279
1588237200000|2020-04-30 09:00:00|20127|20120|20132|20125|20134.5|20127.5|20122|20115|157
1588237500000|2020-04-30 09:05:00|20127|20120|20117|20110|20132|20125|20114.5|20107.5|64
1588237800000|2020-04-30 09:10:00|20119.5|20112.5|20119.5|20112.5|20124.5|20117.5|20112|20105|86
1588238100000|2020-04-30 09:15:00|20122|20115|20137|20130|20142|20135|20112|20105|80
1588238400000|2020-04-30 09:20:00|20139.5|20132.5|20132|20125|20142|20135|20127|20120|63
1588238700000|2020-04-30 09:25:00|20129.5|20122.5|20147|20140|20152|20145|20127|20120|113
1588239000000|2020-04-30 09:30:00|20142|20135|20152|20145|20152|20145|20132|20125|48
1588239300000|2020-04-30 09:35:00|20149.5|20142.5|20147|20140|20152|20145|20139.5|20132.5|57
1588239600000|2020-04-30 09:40:00|20144.5|20137.5|20157|20150|20162|20155|20142|20135|72
1588239900000|2020-04-30 09:45:00|20159.5|20152.5|20172|20165|20172|20165|20152|20145|63
1588240200000|2020-04-30 09:50:00|20169.5|20162.5|20157|20150|20172|20165|20157|20150|36
1588240500000|2020-04-30 09:55:00|20159.5|20152.5|20177|20170|20177|20170|20157|20150|69
1588240800000|2020-04-30 10:00:00|20174.5|20167.5|20182|20175|20197|20190|20174.5|20167.5|152
1588241100000|2020-04-30 10:05:00|20179.5|20172.5|20169.5|20162.5|20187|20180|20167|20160|185
1588241400000|2020-04-30 10:10:00|20167|20160|20162|20155|20172|20165|20154.5|20147.5|153
1588241700000|2020-04-30 10:15:00|20159.5|20152.5|20147|20140|20159.5|20152.5|20134.5|20127.5|43
1588242000000|2020-04-30 10:20:00|20152|20145|20162|20155|20162|20155|20142|20135|70
1588242300000|2020-04-30 10:25:00|20159.5|20152.5|20142|20135|20162|20155|20142|20135|159
1588242600000|2020-04-30 10:30:00|20147|20140|20127|20120|20147|20140|20117|20110|255
1588242900000|2020-04-30 10:35:00|20122|20115|20122|20115|20127|20120|20122|20115|134
1588243200000|2020-04-30 10:40:00|20124.5|20117.5|20097|20090|20127|20120|20097|20090|146
1588243500000|2020-04-30 10:45:00|20102|20095|20097|20090|20112|20105|20094.5|20087.5|73
1588243800000|2020-04-30 10:50:00|20092|20085|20072|20065|20092|20085|20057|20050|247
1588244100000|2020-04-30 10:55:00|20074.5|20067.5|20082|20075|20087|20080|20072|20065|77
1588244400000|2020-04-30 11:00:00|20079.5|20072.5|20082|20075|20092|20085|20074.5|20067.5|180
1588244700000|2020-04-30 11:05:00|20079.5|20072.5|20057|20050|20084.5|20077.5|20057|20050|129
1588245000000|2020-04-30 11:10:00|20052|20045|20049.5|20042.5|20062|20055|20047|20040|158
1588245300000|2020-04-30 11:15:00|20052|20045|20072|20065|20079.5|20072.5|20052|20045|59
1588245600000|2020-04-30 11:20:00|20069.5|20062.5|20052|20045|20077|20070|20044.5|20037.5|156
1588245900000|2020-04-30 11:25:00|20054.5|20047.5|20062|20055|20062|20055|20052|20045|122
1588246200000|2020-04-30 11:30:00|20059.5|20052.5|20074.5|20067.5|20082|20075|20059.5|20052.5|145
1588246500000|2020-04-30 11:35:00|20072|20065|20087|20080|20087|20080|20067|20060|66
1588246800000|2020-04-30 11:40:00|20084.5|20077.5|20097|20090|20102|20095|20082|20075|73
1588247100000|2020-04-30 11:45:00|20094.5|20087.5|20019.5|20012.5|20102|20095|20002|19995|530
1588247400000|2020-04-30 11:50:00|20017|20010|19997|19990|20022|20015|19989.5|19982.5|272
1588247700000|2020-04-30 11:55:00|19994.5|19987.5|19977|19970|19997|19990|19972|19965|287
1588248000000|2020-04-30 12:00:00|19972|19965|20014.5|20007.5|20017|20010|19972|19965|158
1588248300000|2020-04-30 12:05:00|20012|20005|20032|20025|20032|20025|20007|20000|103
1588248600000|2020-04-30 12:10:00|20034.5|20027.5|20012|20005|20034.5|20027.5|20002|19995|100
1588248900000|2020-04-30 12:15:00|20007|20000|20004.5|19997.5|20017|20010|19994.5|19987.5|144
1588249200000|2020-04-30 12:20:00|20002|19995|20027|20020|20027|20020|20002|19995|98
1588249500000|2020-04-30 12:25:00|20029.5|20022.5|20037|20030|20049.5|20042.5|20027|20020|148
1588249800000|2020-04-30 12:30:00|20034.5|20027.5|20052|20045|20072|20065|20027|20020|311
1588250100000|2020-04-30 12:35:00|20057|20050|20017|20010|20072|20065|20012|20005|146
1588250400000|2020-04-30 12:40:00|20019.5|20012.5|20037|20030|20057|20050|20007|20000|230
1588250700000|2020-04-30 12:45:00|20034.5|20027.5|20012|20005|20039.5|20032.5|20007|20000|92
1588251000000|2020-04-30 12:50:00|20014.5|20007.5|20002|19995|20017|20010|19987|19980|158
1588251300000|2020-04-30 12:55:00|20004.5|19997.5|19982|19975|20022|20015|19979.5|19972.5|161
1588251600000|2020-04-30 13:00:00|19979.5|19972.5|19964.5|19957.5|19987|19980|19962|19955|196
1588251900000|2020-04-30 13:05:00|19967|19960|19942|19935|19967|19960|19932|19925|312
1588252200000|2020-04-30 13:10:00|19947|19940|19972|19965|19977|19970|19942|19935|223
1588252500000|2020-04-30 13:15:00|19969.5|19962.5|19967|19960|19977|19970|19957|19950|176
1588252800000|2020-04-30 13:20:00|19969.5|19962.5|19987|19980|19992|19985|19954.5|19947.5|170
1588253100000|2020-04-30 13:25:00|19984.5|19977.5|20002|19995|20002|19995|19982|19975|64
1588253400000|2020-04-30 13:30:00|19999.5|19992.5|19957|19950|20002|19995|19942|19935|368
1588253700000|2020-04-30 13:35:00|19952|19945|19949.5|19942.5|19959.5|19952.5|19912|19905|470
1588254000000|2020-04-30 13:40:00|19947|19940|19937|19930|19962|19955|19934.5|19927.5|190
1588254300000|2020-04-30 13:45:00|19934.5|19927.5|19924.5|19917.5|19959.5|19952.5|19917|19910|298
1588254600000|2020-04-30 13:50:00|19927|19920|19937|19930|19942|19935|19897|19890|642
1588254900000|2020-04-30 13:55:00|19939.5|19932.5|19957|19950|19969.5|19962.5|19932|19925|338
1588255200000|2020-04-30 14:00:00|19954.5|19947.5|19927|19920|19972|19965|19927|19920|369
1588255500000|2020-04-30 14:05:00|19924.5|19917.5|19939.5|19932.5|19957|19950|19907|19900|416
1588255800000|2020-04-30 14:10:00|19942|19935|19947|19940|19957|19950|19932|19925|406
1588256100000|2020-04-30 14:15:00|19942|19935|19927|19920|19952|19945|19919.5|19912.5|296
1588256400000|2020-04-30 14:20:00|19924.5|19917.5|19912|19905|19927|19920|19897|19890|221
1588256700000|2020-04-30 14:25:00|19914.5|19907.5|19957|19950|19964.5|19957.5|19909.5|19902.5|134
1588257000000|2020-04-30 14:30:00|19952|19945|19957|19950|19964.5|19957.5|19947|19940|202
1588257300000|2020-04-30 14:35:00|19954.5|19947.5|19942|19935|19967|19960|19942|19935|114
1588257600000|2020-04-30 14:40:00|19939.5|19932.5|19924.5|19917.5|19957|19950|19919.5|19912.5|169
1588257900000|2020-04-30 14:45:00|19927|19920|19967|19960|19972|19965|19922|19915|289
1588258200000|2020-04-30 14:50:00|19962|19955|19972|19965|19992|19985|19957|19950|309
1588258500000|2020-04-30 14:55:00|19977|19970|19977|19970|20022|20015|19967|19960|346
1588258800000|2020-04-30 15:00:00|19979.5|19972.5|20017|20010|20027|20020|19977|19970|186
1588259100000|2020-04-30 15:05:00|20014.5|20007.5|20002|19995|20017|20010|19997|19990|116
1588259400000|2020-04-30 15:10:00|19997|19990|20002|19995|20012|20005|19992|19985|86
1588259700000|2020-04-30 15:15:00|20004.5|19997.5|19987|19980|20012|20005|19982|19975|120
1588260000000|2020-04-30 15:20:00|19984.5|19977.5|19992|19985|20007|20000|19972|19965|123
1588260300000|2020-04-30 15:25:00|19987|19980|19987|19980|20002|19995|19972|19965|719
1588260600000|2020-04-30 15:30:00|19989.5|19982.5|19972|19965|19992|19985|19972|19965|450
1588260900000|2020-04-30 15:35:00|19967|19960|19962|19955|19984.5|19977.5|19952|19945|281
1588261200000|2020-04-30 15:40:00|19967|19960|19967|19960|19977|19970|19964.5|19957.5|51
1588261500000|2020-04-30 15:45:00|19972|19965|19937|19930|19972|19965|19932|19925|169
1588261800000|2020-04-30 15:50:00|19939.5|19932.5|19937|19930|19944.5|19937.5|19932|19925|113
1588262100000|2020-04-30 15:55:00|19932|19925|19922|19915|19952|19945|19922|19915|121
1588262400000|2020-04-30 16:00:00|19917|19910|19877|19870|19922|19915|19869.5|19862.5|657
1588262700000|2020-04-30 16:05:00|19872|19865|19877|19870|19887|19880|19867|19860|190
1588263000000|2020-04-30 16:10:00|19874.5|19867.5|19872|19865|19877|19870|19862|19855|273
1588263300000|2020-04-30 16:15:00|19869.5|19862.5|19862|19855|19874.5|19867.5|19852|19845|220
1588263600000|2020-04-30 16:20:00|19867|19860|19857|19850|19872|19865|19847|19840|164
1588263900000|2020-04-30 16:25:00|19852|19845|19862|19855|19867|19860|19852|19845|155
1588264200000|2020-04-30 16:30:00|19857|19850|19827|19820|19857|19850|19817|19810|219
1588264500000|2020-04-30 16:35:00|19829.5|19822.5|19842|19835|19842|19835|19827|19820|141
1588264800000|2020-04-30 16:40:00|19839.5|19832.5|19834.5|19827.5|19842|19835|19827|19820|118
1588265100000|2020-04-30 16:45:00|19832|19825|19847|19840|19847|19840|19827|19820|108
1588265400000|2020-04-30 16:50:00|19844.5|19837.5|19857|19850|19857|19850|19842|19835|107
1588265700000|2020-04-30 16:55:00|19854.5|19847.5|19852|19845|19867|19860|19847|19840|226
1588266000000|2020-04-30 17:00:00|19849.5|19842.5|19832|19825|19852|19845|19827|19820|101
1588266300000|2020-04-30 17:05:00|19829.5|19822.5|19847|19840|19847|19840|19827|19820|42
1588266600000|2020-04-30 17:10:00|19844.5|19837.5|19872|19865|19877|19870|19837|19830|158
1588266900000|2020-04-30 17:15:00|19874.5|19867.5|19872|19865|19882|19875|19867|19860|299
1588267200000|2020-04-30 17:20:00|19877|19870|19867|19860|19877|19870|19867|19860|33
1588267500000|2020-04-30 17:25:00|19864.5|19857.5|19862|19855|19872|19865|19862|19855|30
1588267800000|2020-04-30 17:30:00|19867|19860|19867|19860|19877|19870|19857|19850|107
1588268100000|2020-04-30 17:35:00|19869.5|19862.5|19877|19870|19882|19875|19867|19860|103
1588268400000|2020-04-30 17:40:00|19874.5|19867.5|19872|19865|19877|19870|19862|19855|119
1588268700000|2020-04-30 17:45:00|19867|19860|19867|19860|19867|19860|19857|19850|46
1588269000000|2020-04-30 17:50:00|19864.5|19857.5|19872|19865|19877|19870|19857|19850|45
1588269300000|2020-04-30 17:55:00|19867|19860|19867|19860|19877|19870|19867|19860|36
1588269600000|2020-04-30 18:00:00|19872|19865|19879.5|19872.5|19882|19875|19852|19845|51
1588269900000|2020-04-30 18:05:00|19877|19870|19887|19880|19892|19885|19877|19870|174
1588270200000|2020-04-30 18:10:00|19889.5|19882.5|19912|19905|19917|19910|19884.5|19877.5|69
1588270500000|2020-04-30 18:15:00|19909.5|19902.5|19912|19905|19917|19910|19907|19900|48
1588270800000|2020-04-30 18:20:00|19914.5|19907.5|19917|19910|19927|19920|19912|19905|55
1588271100000|2020-04-30 18:25:00|19919.5|19912.5|19927|19920|19932|19925|19912|19905|134
1588271400000|2020-04-30 18:30:00|19922|19915|19942|19935|19952|19945|19922|19915|154
1588271700000|2020-04-30 18:35:00|19937|19930|19934.5|19927.5|19947|19940|19922|19915|90
1588272000000|2020-04-30 18:40:00|19932|19925|19937|19930|19942|19935|19927|19920|79
1588272300000|2020-04-30 18:45:00|19939.5|19932.5|19942|19935|19947|19940|19932|19925|40
1588272600000|2020-04-30 18:50:00|19944.5|19937.5|19932|19925|19952|19945|19932|19925|127
1588272900000|2020-04-30 18:55:00|19927|19920|19932|19925|19932|19925|19914.5|19907.5|165
1588273200000|2020-04-30 19:00:00|19937|19930|19942|19935|19942|19935|19932|19925|286
1588273500000|2020-04-30 19:05:00|19947|19940|19954.5|19947.5|19962|19955|19947|19940|155
1588273800000|2020-04-30 19:10:00|19957|19950|19967|19960|19967|19960|19952|19945|55
1588274100000|2020-04-30 19:15:00|19972|19965|19994.5|19987.5|20002|19995|19972|19965|297
1588274400000|2020-04-30 19:20:00|19997|19990|20002|19995|20007|20000|19989.5|19982.5|165
1588274700000|2020-04-30 19:25:00|19997|19990|19997|19990|19997|19990|19987|19980|109
1588275000000|2020-04-30 19:30:00|20002|19995|20002|19995|20017|20010|20002|19995|235
1588275300000|2020-04-30 19:35:00|20004.5|19997.5|19964.5|19957.5|20004.5|19997.5|19962|19955|317
1588275600000|2020-04-30 19:40:00|19967|19960|19967|19960|19972|19965|19949.5|19942.5|202
1588275900000|2020-04-30 19:45:00|19969.5|19962.5|19944.5|19937.5|19972|19965|19942|19935|164
1588276200000|2020-04-30 19:50:00|19947|19940|19972|19965|19982|19975|19942|19935|729
1588276500000|2020-04-30 19:55:00|19974.5|19967.5|20012|20005|20017|20010|19967|19960|842
1588276800000|2020-04-30 20:00:00|20017|20010|19987|19980|20022|20015|19984.5|19977.5|263
1588277100000|2020-04-30 20:05:00|19989.5|19982.5|19987|19980|19989.5|19982.5|19972|19965|99
1588277400000|2020-04-30 20:10:00|19982|19975|19992|19985|19994.5|19987.5|19977|19970|81
1588277700000|2020-04-30 20:15:00|19996|19981|19996|19981|19996|19981|19991|19976|16
1588278000000|2020-04-30 20:20:00|20001|19986|19998.5|19983.5|20001|19986|19996|19981|16
1588278300000|2020-04-30 20:25:00|19996|19981|19981|19966|19996|19981|19976|19961|60
1588278600000|2020-04-30 20:30:00|19986|19971|19983.5|19968.5|20011|19996|19978.5|19963.5|55
1588278900000|2020-04-30 20:35:00|19986|19971|19971|19956|19996|19981|19971|19956|7
1588279200000|2020-04-30 20:40:00|19968.5|19953.5|19936|19921|19973.5|19958.5|19936|19921|29
1588279500000|2020-04-30 20:45:00|19938.5|19923.5|19938.5|19923.5|19946|19931|19928.5|19913.5|45
1588279800000|2020-04-30 20:50:00|19931|19916|19931|19916|19936|19921|19928.5|19913.5|23
1588280100000|2020-04-30 20:55:00|19936|19921|19944|19914|19949.7|19928.5|19936|19911.2|35
1588280400000|2020-04-30 21:00:00|19945.4|19915.4|19942.8|19912.8|19946.8|19916.8|19940.8|19910.8|0
1588280700000|2020-04-30 21:05:00|19943.1|19913.1|19943.9|19913.9|19944.8|19914.8|19940.3|19910.3|0
1588281000000|2020-04-30 21:10:00|19943.7|19913.7|19933.9|19903.9|19943.7|19913.7|19933.5|19903.5|0
1588281300000|2020-04-30 21:15:00|19933.7|19903.7|19922.1|19892.1|19933.7|19903.7|19922.1|19892.1|0
1588281600000|2020-04-30 21:20:00|19920.6|19890.6|19907.9|19877.9|19920.6|19890.6|19903|19873|0
1588281900000|2020-04-30 21:25:00|19910.5|19880.5|19897.2|19867.2|19910.5|19880.5|19896|19866|0
1588282200000|2020-04-30 21:30:00|19897.7|19867.7|19887.9|19857.9|19898.1|19868.1|19880.8|19850.8|0
1588282500000|2020-04-30 21:35:00|19888.3|19858.3|19896.6|19866.6|19899.9|19869.9|19885.3|19855.3|0
1588282800000|2020-04-30 21:40:00|19896|19866|19897.8|19867.8|19897.8|19867.8|19892.5|19862.5|0
1588283100000|2020-04-30 21:45:00|19896.8|19866.8|19899.4|19869.4|19902.8|19872.8|19894.3|19864.3|0
1588283400000|2020-04-30 21:50:00|19897.9|19867.9|19893.5|19863.5|19898.8|19868.8|19893.5|19863.5|0
1588283700000|2020-04-30 21:55:00|19893.7|19863.7|19880.9|19850.9|19893.7|19863.7|19880|19850|0
1588284000000|2020-04-30 22:00:00|19872.3|19842.3|19801|19786|19906|19891|19786|19771|188
1588284300000|2020-04-30 22:05:00|19803.5|19788.5|19831|19816|19831|19816|19798.5|19783.5|15
1588284600000|2020-04-30 22:10:00|19826|19811|19763.5|19748.5|19841|19826|19756|19741|74
1588284900000|2020-04-30 22:15:00|19761|19746|19778.5|19763.5|19788.5|19773.5|19748.5|19733.5|36
1588285200000|2020-04-30 22:20:00|19781|19766|19768.5|19753.5|19791|19776|19768.5|19753.5|13
1588285500000|2020-04-30 22:25:00|19771|19756|19801|19786|19801|19786|19771|19756|16
1588285800000|2020-04-30 22:30:00|19806|19791|19813.5|19798.5|19816|19801|19801|19786|29
1588286100000|2020-04-30 22:35:00|19816|19801|19818.5|19803.5|19828.5|19813.5|19811|19796|12
1588286400000|2020-04-30 22:40:00|19816|19801|19798.5|19783.5|19818.5|19803.5|19788.5|19773.5|27
1588286700000|2020-04-30 22:45:00|19806|19791|19828.5|19813.5|19833.5|19818.5|19806|19791|11
1588287000000|2020-04-30 22:50:00|19831|19816|19838.5|19823.5|19841|19826|19828.5|19813.5|24
1588287300000|2020-04-30 22:55:00|19846|19831|19876|19861|19876|19861|19838.5|19823.5|86
1588287600000|2020-04-30 23:00:00|19873.5|19858.5|19876|19861|19878.5|19863.5|19866|19851|9
1588287900000|2020-04-30 23:05:00|19873.5|19858.5|19880|19865|19896|19881|19873.5|19858.5|19
1588288200000|2020-04-30 23:10:00|19882.5|19867.5|19875|19860|19892.5|19877.5|19872.5|19857.5|47
1588288500000|2020-04-30 23:15:00|19877.5|19862.5|19905|19890|19910|19895|19877.5|19862.5|37
1588288800000|2020-04-30 23:20:00|19907.5|19892.5|19910|19895|19915|19900|19900|19885|11
1588289100000|2020-04-30 23:25:00|19912.5|19897.5|19877.5|19862.5|19912.5|19897.5|19872.5|19857.5|44
1588289400000|2020-04-30 23:30:00|19885|19870|19911|19904|19923.5|19916.5|19863.5|19856.5|32372
1588289700000|2020-04-30 23:35:00|19903.5|19896.5|19938.5|19931.5|19951|19944|19898.5|19891.5|318
1588290000000|2020-04-30 23:40:00|19943.5|19936.5|19948.5|19941.5|19956|19949|19928.5|19921.5|225
1588290300000|2020-04-30 23:45:00|19951|19944|19943.5|19936.5|19968.5|19961.5|19938.5|19931.5|749
1588290600000|2020-04-30 23:50:00|19941|19934|19933.5|19926.5|19941|19934|19918.5|19911.5|536
1588290900000|2020-04-30 23:55:00|19936|19929|19931|19924|19958.5|19951.5|19926|19919|721
1588291200000|2020-05-01 00:00:00|19933.5|19926.5|19913.5|19906.5|19938.5|19931.5|19868.5|19861.5|2017
1588291500000|2020-05-01 00:05:00|19908.5|19901.5|19898.5|19891.5|19928.5|19921.5|19898.5|19891.5|671
1588291800000|2020-05-01 00:10:00|19893.5|19886.5|19863.5|19856.5|19903.5|19896.5|19861|19854|967
1588292100000|2020-05-01 00:15:00|19861|19854|19868.5|19861.5|19888.5|19881.5|19853.5|19846.5|684
1588292400000|2020-05-01 00:20:00|19871|19864|19868.5|19861.5|19888.5|19881.5|19853.5|19846.5|643
1588292700000|2020-05-01 00:25:00|19871|19864|19853.5|19846.5|19883.5|19876.5|19841|19834|524
1588293000000|2020-05-01 00:30:00|19851|19844|19843.5|19836.5|19853.5|19846.5|19818.5|19811.5|563
1588293300000|2020-05-01 00:35:00|19846|19839|19863.5|19856.5|19871|19864|19843.5|19836.5|629
1588293600000|2020-05-01 00:40:00|19861|19854|19888.5|19881.5|19903.5|19896.5|19853.5|19846.5|525
1588293900000|2020-05-01 00:45:00|19891|19884|19888.5|19881.5|19898.5|19891.5|19868.5|19861.5|327
1588294200000|2020-05-01 00:50:00|19883.5|19876.5|19878.5|19871.5|19888.5|19881.5|19868.5|19861.5|311
1588294500000|2020-05-01 00:55:00|19876|19869|19866|19859|19876|19869|19858.5|19851.5|434
1588294800000|2020-05-01 01:00:00|19863.5|19856.5|19856|19849|19866|19859|19841|19834|461
1588295100000|2020-05-01 01:05:00|19853.5|19846.5|19858.5|19851.5|19883.5|19876.5|19853.5|19846.5|448
1588295400000|2020-05-01 01:10:00|19861|19854|19841|19834|19871|19864|19838.5|19831.5|420
1588295700000|2020-05-01 01:15:00|19838.5|19831.5|19848.5|19841.5|19858.5|19851.5|19828.5|19821.5|373
1588296000000|2020-05-01 01:20:00|19846|19839|19848.5|19841.5|19858.5|19851.5|19843.5|19836.5|252
1588296300000|2020-05-01 01:25:00|19846|19839|19813.5|19806.5|19848.5|19841.5|19808.5|19801.5|508
1588296600000|2020-05-01 01:30:00|19811|19804|19823.5|19816.5|19833.5|19826.5|19803.5|19796.5|535
1588296900000|2020-05-01 01:35:00|19826|19819|19813.5|19806.5|19833.5|19826.5|19808.5|19801.5|277
1588297200000|2020-05-01 01:40:00|19811|19804|19808.5|19801.5|19828.5|19821.5|19793.5|19786.5|704
1588297500000|2020-05-01 01:45:00|19806|19799|19761|19754|19806|19799|19758.5|19751.5|709
1588297800000|2020-05-01 01:50:00|19758.5|19751.5|19773.5|19766.5|19783.5|19776.5|19743.5|19736.5|785
1588298100000|2020-05-01 01:55:00|19771|19764|19776|19769|19793.5|19786.5|19768.5|19761.5|536
1588298400000|2020-05-01 02:00:00|19778.5|19771.5|19778.5|19771.5|19783.5|19776.5|19756|19749|305
1588298700000|2020-05-01 02:05:00|19776|19769|19763.5|19756.5|19776|19769|19751|19744|363
1588299000000|2020-05-01 02:10:00|19758.5|19751.5|19718.5|19711.5|19763.5|19756.5|19716|19709|672
1588299300000|2020-05-01 02:15:00|19716|19709|19723.5|19716.5|19733.5|19726.5|19703.5|19696.5|546
1588299600000|2020-05-01 02:20:00|19718.5|19711.5|19718.5|19711.5|19733.5|19726.5|19711|19704|455
1588299900000|2020-05-01 02:25:00|19721|19714|19723.5|19716.5|19723.5|19716.5|19683.5|19676.5|572
1588300200000|2020-05-01 02:30:00|19726|19719|19728.5|19721.5|19738.5|19731.5|19718.5|19711.5|305
1588300500000|2020-05-01 02:35:00|19733.5|19726.5|19706|19699|19743.5|19736.5|19706|19699|438
1588300800000|2020-05-01 02:40:00|19708.5|19701.5|19678.5|19671.5|19708.5|19701.5|19663.5|19656.5|407
1588301100000|2020-05-01 02:45:00|19676|19669|19673.5|19666.5|19678.5|19671.5|19658.5|19651.5|135
1588301400000|2020-05-01 02:50:00|19678.5|19671.5|19686|19679|19693.5|19686.5|19668.5|19661.5|234
1588301700000|2020-05-01 02:55:00|19683.5|19676.5|19696|19689|19706|19699|19681|19674|140
1588302000000|2020-05-01 03:00:00|19698.5|19691.5|19683.5|19676.5|19708.5|19701.5|19678.5|19671.5|224
1588302300000|2020-05-01 03:05:00|19681|19674|19686|19679|19688.5|19681.5|19668.5|19661.5|268
1588302600000|2020-05-01 03:10:00|19683.5|19676.5|19643.5|19636.5|19688.5|19681.5|19633.5|19626.5|387
1588302900000|2020-05-01 03:15:00|19648.5|19641.5|19673.5|19666.5|19673.5|19666.5|19643.5|19636.5|190
1588303200000|2020-05-01 03:20:00|19668.5|19661.5|19678.5|19671.5|19678.5|19671.5|19656|19649|92
1588303500000|2020-05-01 03:25:00|19683.5|19676.5|19688.5|19681.5|19688.5|19681.5|19673.5|19666.5|136
1588303800000|2020-05-01 03:30:00|19686|19679|19703.5|19696.5|19708.5|19701.5|19681|19674|389
1588304100000|2020-05-01 03:35:00|19706|19699|19708.5|19701.5|19728.5|19721.5|19703.5|19696.5|443
1588304400000|2020-05-01 03:40:00|19706|19699|19678.5|19671.5|19706|19699|19673.5|19666.5|486
1588304700000|2020-05-01 03:45:00|19676|19669|19693.5|19686.5|19703.5|19696.5|19668.5|19661.5|450
1588305000000|2020-05-01 03:50:00|19691|19684|19683.5|19676.5|19701|19694|19678.5|19671.5|395
1588305300000|2020-05-01 03:55:00|19681|19674|19653.5|19646.5|19683.5|19676.5|19643.5|19636.5|459
1588305600000|2020-05-01 04:00:00|19648.5|19641.5|19673.5|19666.5|19678.5|19671.5|19648.5|19641.5|278
1588305900000|2020-05-01 04:05:00|19671|19664|19688.5|19681.5|19693.5|19686.5|19658.5|19651.5|285
1588306200000|2020-05-01 04:10:00|19693.5|19686.5|19668.5|19661.5|19693.5|19686.5|19668.5|19661.5|255
1588306500000|2020-05-01 04:15:00|19671|19664|19693.5|19686.5|19693.5|19686.5|19663.5|19656.5|342
1588306800000|2020-05-01 04:20:00|19691|19684|19703.5|19696.5|19706|19699|19688.5|19681.5|247
1588307100000|2020-05-01 04:25:00|19708.5|19701.5|19723.5|19716.5|19728.5|19721.5|19698.5|19691.5|317
1588307400000|2020-05-01 04:30:00|19721|19714|19708.5|19701.5|19726|19719|19703.5|19696.5|436
1588307700000|2020-05-01 04:35:00|19711|19704|19698.5|19691.5|19718.5|19711.5|19693.5|19686.5|429
1588308000000|2020-05-01 04:40:00|19696|19689|19678.5|19671.5|19703.5|19696.5|19678.5|19671.5|462
1588308300000|2020-05-01 04:45:00|19681|19674|19668.5|19661.5|19691|19684|19658.5|19651.5|377
1588308600000|2020-05-01 04:50:00|19663.5|19656.5|19643.5|19636.5|19668.5|19661.5|19638.5|19631.5|427
1588308900000|2020-05-01 04:55:00|19648.5|19641.5|19663.5|19656.5|19668.5|19661.5|19648.5|19641.5|402
1588309200000|2020-05-01 05:00:00|19666|19659|19653.5|19646.5|19666|19659|19638.5|19631.5|392
1588309500000|2020-05-01 05:05:00|19648.5|19641.5|19651|19644|19663.5|19656.5|19648.5|19641.5|204
1588309800000|2020-05-01 05:10:00|19648.5|19641.5|19653.5|19646.5|19658.5|19651.5|19638.5|19631.5|525
1588310100000|2020-05-01 05:15:00|19656|19649|19668.5|19661.5|19673.5|19666.5|19621|19614|805
1588310400000|2020-05-01 05:20:00|19666|19659|19673.5|19666.5|19686|19679|19658.5|19651.5|306
1588310700000|2020-05-01 05:25:00|19678.5|19671.5|19683.5|19676.5|19693.5|19686.5|19673.5|19666.5|651
1588311000000|2020-05-01 05:30:00|19686|19679|19663.5|19656.5|19698.5|19691.5|19663.5|19656.5|903
1588311300000|2020-05-01 05:35:00|19658.5|19651.5|19608.5|19601.5|19661|19654|19578.5|19571.5|1166
1588311600000|2020-05-01 05:40:00|19613.5|19606.5|19553.5|19546.5|19613.5|19606.5|19538.5|19531.5|1484
1588311900000|2020-05-01 05:45:00|19558.5|19551.5|19548.5|19541.5|19568.5|19561.5|19538.5|19531.5|1567
1588312200000|2020-05-01 05:50:00|19546|19539|19573.5|19566.5|19573.5|19566.5|19538.5|19531.5|1514
1588312500000|2020-05-01 05:55:00|19578.5|19571.5|19638.5|19631.5|19638.5|19631.5|19571|19564|2782
1588312800000|2020-05-01 06:00:00|19626|19619|19558.5|19551.5|19626|19619|19556|19549|3662
1588313100000|2020-05-01 06:05:00|19563.5|19556.5|19588.5|19581.5|19598.5|19591.5|19543.5|19536.5|1578
1588313400000|2020-05-01 06:10:00|19586|19579|19636|19629|19638.5|19631.5|19586|19579|945
1588313700000|2020-05-01 06:15:00|19633.5|19626.5|19638.5|19631.5|19653.5|19646.5|19618.5|19611.5|854
1588314000000|2020-05-01 06:20:00|19636|19629|19638.5|19631.5|19648.5|19641.5|19623.5|19616.5|532
1588314300000|2020-05-01 06:25:00|19631|19624|19623.5|19616.5|19638.5|19631.5|19623.5|19616.5|67
1588314600000|2020-05-01 06:30:00|19621|19614|19623.5|19616.5|19628.5|19621.5|19618.5|19611.5|105
1588314900000|2020-05-01 06:35:00|19621|19614|19618.5|19611.5|19623.5|19616.5|19618.5|19611.5|150
1588315200000|2020-05-01 06:40:00|19613.5|19606.5|19588.5|19581.5|19613.5|19606.5|19588.5|19581.5|59
1588315500000|2020-05-01 06:45:00|19576|19569|19588.5|19581.5|19598.5|19591.5|19576|19569|59
1588315800000|2020-05-01 06:50:00|19586|19579|19568.5|19561.5|19586|19579|19568.5|19561.5|37
1588316100000|2020-05-01 06:55:00|19558.5|19551.5|19583.5|19576.5|19583.5|19576.5|19546|19539|207
1588316400000|2020-05-01 07:00:00|19586|19579|19588.5|19581.5|19608.5|19601.5|19586|19579|75
1588316700000|2020-05-01 07:05:00|19591|19584|19608.5|19601.5|19608.5|19601.5|19591|19584|49
1588317000000|2020-05-01 07:10:00|19611|19604|19598.5|19591.5|19621|19614|19598.5|19591.5|100
1588317300000|2020-05-01 07:15:00|19596|19589|19573.5|19566.5|19601|19594|19568.5|19561.5|60
1588317600000|2020-05-01 07:20:00|19578.5|19571.5|19563.5|19556.5|19588.5|19581.5|19563.5|19556.5|94
1588317900000|2020-05-01 07:25:00|19566|19559|19573.5|19566.5|19573.5|19566.5|19536|19529|252
1588318200000|2020-05-01 07:30:00|19578.5|19571.5|19528.5|19521.5|19578.5|19571.5|19528.5|19521.5|184
1588318500000|2020-05-01 07:35:00|19526|19519|19523.5|19516.5|19533.5|19526.5|19518.5|19511.5|72
1588318800000|2020-05-01 07:40:00|19526|19519|19528.5|19521.5|19533.5|19526.5|19518.5|19511.5|45
1588319100000|2020-05-01 07:45:00|19533.5|19526.5|19538.5|19531.5|19548.5|19541.5|19528.5|19521.5|64
1588319400000|2020-05-01 07:50:00|19536|19529|19548.5|19541.5|19556|19549|19536|19529|50
1588319700000|2020-05-01 07:55:00|19551|19544|19558.5|19551.5|19573.5|19566.5|19543.5|19536.5|88
1588320000000|2020-05-01 08:00:00|19563.5|19556.5|19543.5|19536.5|19563.5|19556.5|19543.5|19536.5|40
1588320300000|2020-05-01 08:05:00|19541|19534|19533.5|19526.5|19543.5|19536.5|19498.5|19491.5|154
1588320600000|2020-05-01 08:10:00|19536|19529|19558.5|19551.5|19558.5|19551.5|19533.5|19526.5|92
1588320900000|2020-05-01 08:15:00|19556|19549|19578.5|19571.5|19583.5|19576.5|19553.5|19546.5|165
1588321200000|2020-05-01 08:20:00|19581|19574|19588.5|19581.5|19593.5|19586.5|19581|19574|56
1588321500000|2020-05-01 08:25:00|19583.5|19576.5|19588.5|19581.5|19593.5|19586.5|19583.5|19576.5|108
1588321800000|2020-05-01 08:30:00|19591|19584|19588.5|19581.5|19598.5|19591.5|19588.5|19581.5|81
1588322100000|2020-05-01 08:35:00|19583.5|19576.5|19581|19574|19593.5|19586.5|19578.5|19571.5|134
1588322400000|2020-05-01 08:40:00|19578.5|19571.5|19563.5|19556.5|19578.5|19571.5|19558.5|19551.5|148
1588322700000|2020-05-01 08:45:00|19558.5|19551.5|19568.5|19561.5|19568.5|19561.5|19548.5|19541.5|87
1588323000000|2020-05-01 08:50:00|19573.5|19566.5|19563.5|19556.5|19588.5|19581.5|19563.5|19556.5|134
1588323300000|2020-05-01 08:55:00|19568.5|19561.5|19568.5|19561.5|19573.5|19566.5|19561|19554|167
1588323600000|2020-05-01 09:00:00|19566|19559|19561|19554|19571|19564|19556|19549|75
1588323900000|2020-05-01 09:05:00|19563.5|19556.5|19553.5|19546.5|19568.5|19561.5|19548.5|19541.5|22
1588324200000|2020-05-01 09:10:00|19551|19544|19548.5|19541.5|19558.5|19551.5|19543.5|19536.5|18
1588324500000|2020-05-01 09:15:00|19546|19539|19543.5|19536.5|19548.5|19541.5|19538.5|19531.5|18
1588324800000|2020-05-01 09:20:00|19541|19534|19548.5|19541.5|19548.5|19541.5|19538.5|19531.5|45
1588325100000|2020-05-01 09:25:00|19543.5|19536.5|19548.5|19541.5|19553.5|19546.5|19543.5|19536.5|14
1588325400000|2020-05-01 09:30:00|19551|19544|19538.5|19531.5|19553.5|19546.5|19531|19524|35
1588325700000|2020-05-01 09:35:00|19536|19529|19543.5|19536.5|19548.5|19541.5|19531|19524|61
1588326000000|2020-05-01 09:40:00|19541|19534|19558.5|19551.5|19558.5|19551.5|19536|19529|92
1588326300000|2020-05-01 09:45:00|19553.5|19546.5|19533.5|19526.5|19558.5|19551.5|19533.5|19526.5|39
1588326600000|2020-05-01 09:50:00|19536|19529|19548.5|19541.5|19548.5|19541.5|19536|19529|13
1588326900000|2020-05-01 09:55:00|19546|19539|19543.5|19536.5|19546|19539|19541|19534|10
1588327200000|2020-05-01 10:00:00|19541|19534|19553.5|19546.5|19558.5|19551.5|19541|19534|37
1588327500000|2020-05-01 10:05:00|19556|19549|19551|19544|19556|19549|19548.5|19541.5|16
1588327800000|2020-05-01 10:10:00|19553.5|19546.5|19558.5|19551.5|19558.5|19551.5|19551|19544|18
1588328100000|2020-05-01 10:15:00|19556|19549|19573.5|19566.5|19578.5|19571.5|19553.5|19546.5|40
1588328400000|2020-05-01 10:20:00|19576|19569|19573.5|19566.5|19578.5|19571.5|19573.5|19566.5|38
1588328700000|2020-05-01 10:25:00|19578.5|19571.5|19573.5|19566.5|19578.5|19571.5|19568.5|19561.5|21
1588329000000|2020-05-01 10:30:00|19576|19569|19581|19574|19581|19574|19573.5|19566.5|6
1588329300000|2020-05-01 10:35:00|19583.5|19576.5|19578.5|19571.5|19593.5|19586.5|19578.5|19571.5|51
1588329600000|2020-05-01 10:40:00|19576|19569|19578.5|19571.5|19581|19574|19573.5|19566.5|11
1588329900000|2020-05-01 10:45:00|19581|19574|19563.5|19556.5|19583.5|19576.5|19563.5|19556.5|39
1588330200000|2020-05-01 10:50:00|19568.5|19561.5|19576|19569|19578.5|19571.5|19563.5|19556.5|74
1588330500000|2020-05-01 10:55:00|19573.5|19566.5|19578.5|19571.5|19581|19574|19568.5|19561.5|94
1588330800000|2020-05-01 11:00:00|19581|19574|19591|19584|19591|19584|19578.5|19571.5|59
1588331100000|2020-05-01 11:05:00|19593.5|19586.5|19583.5|19576.5|19593.5|19586.5|19573.5|19566.5|108
1588331400000|2020-05-01 11:10:00|19578.5|19571.5|19578.5|19571.5|19583.5|19576.5|19573.5|19566.5|47
1588331700000|2020-05-01 11:15:00|19576|19569|19573.5|19566.5|19583.5|19576.5|19571|19564|17
1588332000000|2020-05-01 11:20:00|19571|19564|19543.5|19536.5|19573.5|19566.5|19543.5|19536.5|155
1588332300000|2020-05-01 11:25:00|19546|19539|19546|19539|19551|19544|19543.5|19536.5|35
1588332600000|2020-05-01 11:30:00|19543.5|19536.5|19548.5|19541.5|19553.5|19546.5|19538.5|19531.5|31
1588332900000|2020-05-01 11:35:00|19551|19544|19558.5|19551.5|19558.5|19551.5|19548.5|19541.5|27
1588333200000|2020-05-01 11:40:00|19553.5|19546.5|19568.5|19561.5|19568.5|19561.5|19553.5|19546.5|73
1588333500000|2020-05-01 11:45:00|19566|19559|19573.5|19566.5|19583.5|19576.5|19566|19559|59
1588333800000|2020-05-01 11:50:00|19576|19569|19568.5|19561.5|19581|19574|19563.5|19556.5|32
1588334100000|2020-05-01 11:55:00|19566|19559|19563.5|19556.5|19568.5|19561.5|19558.5|19551.5|38
1588334400000|2020-05-01 12:00:00|19566|19559|19553.5|19546.5|19566|19559|19551|19544|24
1588334700000|2020-05-01 12:05:00|19556|19549|19568.5|19561.5|19573.5|19566.5|19553.5|19546.5|21
1588335000000|2020-05-01 12:10:00|19571|19564|19573.5|19566.5|19581|19574|19568.5|19561.5|21
1588335300000|2020-05-01 12:15:00|19576|19569|19563.5|19556.5|19576|19569|19558.5|19551.5|17
1588335600000|2020-05-01 12:20:00|19561|19554|19558.5|19551.5|19571|19564|19558.5|19551.5|21
1588335900000|2020-05-01 12:25:00|19561|19554|19568.5|19561.5|19568.5|19561.5|19558.5|19551.5|16
1588336200000|2020-05-01 12:30:00|19571|19564|19568.5|19561.5|19578.5|19571.5|19568.5|19561.5|22
1588336500000|2020-05-01 12:35:00|19571|19564|19563.5|19556.5|19573.5|19566.5|19558.5|19551.5|17
1588336800000|2020-05-01 12:40:00|19561|19554|19563.5|19556.5|19568.5|19561.5|19561|19554|10
1588337100000|2020-05-01 12:45:00|19566|19559|19563.5|19556.5|19578.5|19571.5|19563.5|19556.5|46
1588337400000|2020-05-01 12:50:00|19558.5|19551.5|19568.5|19561.5|19568.5|19561.5|19558.5|19551.5|41
1588337700000|2020-05-01 12:55:00|19571|19564|19571|19564|19573.5|19566.5|19566|19559|28
1588338000000|2020-05-01 13:00:00|19568.5|19561.5|19578.5|19571.5|19578.5|19571.5|19563.5|19556.5|51
1588338300000|2020-05-01 13:05:00|19576|19569|19583.5|19576.5|19583.5|19576.5|19573.5|19566.5|30
1588338600000|2020-05-01 13:10:00|19588.5|19581.5|19598.5|19591.5|19603.5|19596.5|19588.5|19581.5|36
1588338900000|2020-05-01 13:15:00|19601|19594|19616|19609|19621|19614|19601|19594|85
1588339200000|2020-05-01 13:20:00|19613.5|19606.5|19603.5|19596.5|19621|19614|19603.5|19596.5|82
1588339500000|2020-05-01 13:25:00|19606|19599|19608.5|19601.5|19608.5|19601.5|19603.5|19596.5|30
1588339800000|2020-05-01 13:30:00|19606|19599|19623.5|19616.5|19628.5|19621.5|19593.5|19586.5|312
1588340100000|2020-05-01 13:35:00|19621|19614|19581|19574|19623.5|19616.5|19581|19574|281
1588340400000|2020-05-01 13:40:00|19583.5|19576.5|19578.5|19571.5|19583.5|19576.5|19566|19559|177
1588340700000|2020-05-01 13:45:00|19573.5|19566.5|19588.5|19581.5|19593.5|19586.5|19573.5|19566.5|90
1588341000000|2020-05-01 13:50:00|19591|19584|19573.5|19566.5|19598.5|19591.5|19573.5|19566.5|284
1588341300000|2020-05-01 13:55:00|19576|19569|19613.5|19606.5|19613.5|19606.5|19576|19569|121
1588341600000|2020-05-01 14:00:00|19626|19619|19623.5|19616.5|19643.5|19636.5|19603.5|19596.5|377
1588341900000|2020-05-01 14:05:00|19618.5|19611.5|19623.5|19616.5|19638.5|19631.5|19618.5|19611.5|229
1588342200000|2020-05-01 14:10:00|19621|19614|19623.5|19616.5|19626|19619|19606|19599|184
1588342500000|2020-05-01 14:15:00|19621|19614|19603.5|19596.5|19628.5|19621.5|19598.5|19591.5|266
1588342800000|2020-05-01 14:20:00|19601|19594|19593.5|19586.5|19608.5|19601.5|19588.5|19581.5|116
1588343100000|2020-05-01 14:25:00|19596|19589|19613.5|19606.5|19616|19609|19593.5|19586.5|122
1588343400000|2020-05-01 14:30:00|19618.5|19611.5|19618.5|19611.5|19618.5|19611.5|19593.5|19586.5|237
1588343700000|2020-05-01 14:35:00|19623.5|19616.5|19628.5|19621.5|19638.5|19631.5|19618.5|19611.5|150
1588344000000|2020-05-01 14:40:00|19626|19619|19626|19619|19638.5|19631.5|19623.5|19616.5|141
1588344300000|2020-05-01 14:45:00|19623.5|19616.5|19628.5|19621.5|19638.5|19631.5|19623.5|19616.5|153
1588344600000|2020-05-01 14:50:00|19623.5|19616.5|19626|19619|19638.5|19631.5|19618.5|19611.5|108
1588344900000|2020-05-01 14:55:00|19628.5|19621.5|19618.5|19611.5|19638.5|19631.5|19618.5|19611.5|139
1588345200000|2020-05-01 15:00:00|19616|19609|19596|19589|19618.5|19611.5|19596|19589|79
1588345500000|2020-05-01 15:05:00|19598.5|19591.5|19591|19584|19603.5|19596.5|19588.5|19581.5|109
1588345800000|2020-05-01 15:10:00|19593.5|19586.5|19586|19579|19593.5|19586.5|19578.5|19571.5|111
1588346100000|2020-05-01 15:15:00|19583.5|19576.5|19558.5|19551.5|19586|19579|19556|19549|101
1588346400000|2020-05-01 15:20:00|19561|19554|19558.5|19551.5|19568.5|19561.5|19556|19549|85
1588346700000|2020-05-01 15:25:00|19561|19554|19553.5|19546.5|19563.5|19556.5|19553.5|19546.5|87
1588347000000|2020-05-01 15:30:00|19556|19549|19548.5|19541.5|19556|19549|19543.5|19536.5|113
1588347300000|2020-05-01 15:35:00|19546|19539|19563.5|19556.5|19563.5|19556.5|19543.5|19536.5|91
1588347600000|2020-05-01 15:40:00|19558.5|19551.5|19541|19534|19568.5|19561.5|19538.5|19531.5|192
1588347900000|2020-05-01 15:45:00|19543.5|19536.5|19523.5|19516.5|19543.5|19536.5|19523.5|19516.5|208
1588348200000|2020-05-01 15:50:00|19518.5|19511.5|19498.5|19491.5|19521|19514|19498.5|19491.5|228
1588348500000|2020-05-01 15:55:00|19503.5|19496.5|19493.5|19486.5|19508.5|19501.5|19478.5|19471.5|295
1588348800000|2020-05-01 16:00:00|19488.5|19481.5|19468.5|19461.5|19488.5|19481.5|19463.5|19456.5|284
1588349100000|2020-05-01 16:05:00|19466|19459|19468.5|19461.5|19473.5|19466.5|19463.5|19456.5|243
1588349400000|2020-05-01 16:10:00|19471|19464|19508.5|19501.5|19508.5|19501.5|19471|19464|358
1588349700000|2020-05-01 16:15:00|19503.5|19496.5|19488.5|19481.5|19503.5|19496.5|19488.5|19481.5|91
1588350000000|2020-05-01 16:20:00|19491|19484|19498.5|19491.5|19508.5|19501.5|19491|19484|71
1588350300000|2020-05-01 16:25:00|19496|19489|19486|19479|19503.5|19496.5|19486|19479|93
1588350600000|2020-05-01 16:30:00|19483.5|19476.5|19503.5|19496.5|19503.5|19496.5|19473.5|19466.5|73
1588350900000|2020-05-01 16:35:00|19501|19494|19488.5|19481.5|19503.5|19496.5|19483.5|19476.5|94
1588351200000|2020-05-01 16:40:00|19491|19484|19473.5|19466.5|19491|19484|19468.5|19461.5|109
1588351500000|2020-05-01 16:45:00|19476|19469|19483.5|19476.5|19488.5|19481.5|19473.5|19466.5|74
1588351800000|2020-05-01 16:50:00|19486|19479|19493.5|19486.5|19498.5|19491.5|19483.5|19476.5|48
1588352100000|2020-05-01 16:55:00|19496|19489|19493.5|19486.5|19503.5|19496.5|19493.5|19486.5|30
1588352400000|2020-05-01 17:00:00|19496|19489|19498.5|19491.5|19508.5|19501.5|19493.5|19486.5|134
1588352700000|2020-05-01 17:05:00|19503.5|19496.5|19498.5|19491.5|19503.5|19496.5|19498.5|19491.5|63
1588353000000|2020-05-01 17:10:00|19501|19494|19496|19489|19508.5|19501.5|19493.5|19486.5|52
1588353300000|2020-05-01 17:15:00|19498.5|19491.5|19453.5|19446.5|19498.5|19491.5|19453.5|19446.5|98
1588353600000|2020-05-01 17:20:00|19451|19444|19468.5|19461.5|19476|19469|19451|19444|77
1588353900000|2020-05-01 17:25:00|19471|19464|19493.5|19486.5|19493.5|19486.5|19468.5|19461.5|62
1588354200000|2020-05-01 17:30:00|19491|19484|19503.5|19496.5|19518.5|19511.5|19488.5|19481.5|154
1588354500000|2020-05-01 17:35:00|19501|19494|19483.5|19476.5|19501|19494|19483.5|19476.5|96
1588354800000|2020-05-01 17:40:00|19478.5|19471.5|19498.5|19491.5|19501|19494|19478.5|19471.5|95
1588355100000|2020-05-01 17:45:00|19493.5|19486.5|19503.5|19496.5|19503.5|19496.5|19488.5|19481.5|41
1588355400000|2020-05-01 17:50:00|19501|19494|19503.5|19496.5|19508.5|19501.5|19493.5|19486.5|273
1588355700000|2020-05-01 17:55:00|19506|19499|19511|19504|19513.5|19506.5|19498.5|19491.5|78
1588356000000|2020-05-01 18:00:00|19513.5|19506.5|19508.5|19501.5|19513.5|19506.5|19488.5|19481.5|261
1588356300000|2020-05-01 18:05:00|19513.5|19506.5|19498.5|19491.5|19518.5|19511.5|19498.5|19491.5|231
1588356600000|2020-05-01 18:10:00|19501|19494|19483.5|19476.5|19503.5|19496.5|19483.5|19476.5|188
1588356900000|2020-05-01 18:15:00|19486|19479|19498.5|19491.5|19506|19499|19481|19474|198
1588357200000|2020-05-01 18:20:00|19503.5|19496.5|19518.5|19511.5|19518.5|19511.5|19503.5|19496.5|60
1588357500000|2020-05-01 18:25:00|19516|19509|19518.5|19511.5|19523.5|19516.5|19508.5|19501.5|68
1588357800000|2020-05-01 18:30:00|19513.5|19506.5|19503.5|19496.5|19516|19509|19498.5|19491.5|6
1588358100000|2020-05-01 18:35:00|19501|19494|19521|19514|19523.5|19516.5|19498.5|19491.5|27
1588358400000|2020-05-01 18:40:00|19518.5|19511.5|19516|19509|19523.5|19516.5|19513.5|19506.5|15
1588358700000|2020-05-01 18:45:00|19513.5|19506.5|19528.5|19521.5|19533.5|19526.5|19513.5|19506.5|105
1588359000000|2020-05-01 18:50:00|19523.5|19516.5|19533.5|19526.5|19533.5|19526.5|19513.5|19506.5|104
1588359300000|2020-05-01 18:55:00|19536|19529|19548.5|19541.5|19548.5|19541.5|19533.5|19526.5|108
1588359600000|2020-05-01 19:00:00|19546|19539|19543.5|19536.5|19563.5|19556.5|19538.5|19531.5|108
1588359900000|2020-05-01 19:05:00|19538.5|19531.5|19551|19544|19553.5|19546.5|19538.5|19531.5|42
1588360200000|2020-05-01 19:10:00|19553.5|19546.5|19568.5|19561.5|19573.5|19566.5|19548.5|19541.5|79
1588360500000|2020-05-01 19:15:00|19571|19564|19548.5|19541.5|19571|19564|19548.5|19541.5|91
1588360800000|2020-05-01 19:20:00|19551|19544|19538.5|19531.5|19558.5|19551.5|19538.5|19531.5|56
1588361100000|2020-05-01 19:25:00|19536|19529|19541|19534|19543.5|19536.5|19533.5|19526.5|40
1588361400000|2020-05-01 19:30:00|19538.5|19531.5|19538.5|19531.5|19548.5|19541.5|19531|19524|67
1588361700000|2020-05-01 19:35:00|19536|19529|19563.5|19556.5|19563.5|19556.5|19533.5|19526.5|102
1588362000000|2020-05-01 19:40:00|19566|19559|19553.5|19546.5|19578.5|19571.5|19543.5|19536.5|45
1588362300000|2020-05-01 19:45:00|19548.5|19541.5|19558.5|19551.5|19563.5|19556.5|19536|19529|92
1588362600000|2020-05-01 19:50:00|19551|19544|19528.5|19521.5|19553.5|19546.5|19523.5|19516.5|305
1588362900000|2020-05-01 19:55:00|19531|19524|19528.5|19521.5|19533.5|19526.5|19513.5|19506.5|316
1588363200000|2020-05-01 20:00:00|19533.5|19526.5|19533.5|19526.5|19543.5|19536.5|19528.5|19521.5|133
1588363500000|2020-05-01 20:05:00|19531|19524|19528.5|19521.5|19533.5|19526.5|19528.5|19521.5|51
1588363800000|2020-05-01 20:10:00|19523.5|19516.5|19513.5|19506.5|19528.5|19521.5|19513.5|19506.5|44
1588364100000|2020-05-01 20:15:00|19517.5|19502.5|19507.5|19492.5|19517.5|19502.5|19507.5|19492.5|23
1588364400000|2020-05-01 20:20:00|19510|19495|19500|19485|19510|19495|19497.5|19482.5|27
1588364700000|2020-05-01 20:25:00|19497.5|19482.5|19522.5|19507.5|19542.5|19527.5|19487.5|19472.5|72
1588365000000|2020-05-01 20:30:00|19520|19505|19505|19490|19522.5|19507.5|19505|19490|47
1588365300000|2020-05-01 20:35:00|19502.5|19487.5|19500|19485|19502.5|19487.5|19500|19485|27
1588365600000|2020-05-01 20:40:00|19502.5|19487.5|19500|19485|19502.5|19487.5|19500|19485|0
1588365900000|2020-05-01 20:45:00|19502.5|19487.5|19507.5|19492.5|19507.5|19492.5|19500|19485|18
1588366200000|2020-05-01 20:50:00|19502.5|19487.5|19500|19485|19502.5|19487.5|19500|19485|10
1588366500000|2020-05-01 20:55:00|19497.5|19482.5|19506.7|19476.7|19510|19490|19490|19473.9|19
1588543200000|2020-05-03 22:00:00|19400|19385|19350|19335|19410|19395|19317.5|19302.5|214
1588543500000|2020-05-03 22:05:00|19352.5|19337.5|19365|19350|19375|19360|19337.5|19322.5|53
1588543800000|2020-05-03 22:10:00|19367.5|19352.5|19372.5|19357.5|19397.5|19382.5|19357.5|19342.5|47
1588544100000|2020-05-03 22:15:00|19375|19360|19355|19340|19377.5|19362.5|19340|19325|13
1588544400000|2020-05-03 22:20:00|19352.5|19337.5|19330|19315|19360|19345|19325|19310|6
1588544700000|2020-05-03 22:25:00|19327.5|19312.5|19315|19300|19340|19325|19302.5|19287.5|3
1588545000000|2020-05-03 22:30:00|19317.5|19302.5|19317.5|19302.5|19337.5|19322.5|19310|19295|12
1588545300000|2020-05-03 22:35:00|19320|19305|19295|19280|19325|19310|19287.5|19272.5|9
1588545600000|2020-05-03 22:40:00|19297.5|19282.5|19245|19230|19300|19285|19245|19230|72
1588545900000|2020-05-03 22:45:00|19247.5|19232.5|19260|19245|19265|19250|19235|19220|55
1588546200000|2020-05-03 22:50:00|19262.5|19247.5|19280|19265|19287.5|19272.5|19250|19235|26
1588546500000|2020-05-03 22:55:00|19277.5|19262.5|19295|19280|19295|19280|19270|19255|15
1588546800000|2020-05-03 23:00:00|19302.5|19287.5|19290|19275|19312.5|19297.5|19290|19275|30
1588547100000|2020-05-03 23:05:00|19287.5|19272.5|19285|19270|19297.5|19282.5|19262.5|19247.5|22
1588547400000|2020-05-03 23:10:00|19282.5|19267.5|19305|19290|19310|19295|19275|19260|18
1588547700000|2020-05-03 23:15:00|19302.5|19287.5|19310|19295|19315|19300|19302.5|19287.5|6
1588548000000|2020-05-03 23:20:00|19312.5|19297.5|19310|19295|19322.5|19307.5|19305|19290|12
1588548300000|2020-05-03 23:25:00|19307.5|19292.5|19355|19340|19357.5|19342.5|19307.5|19292.5|145
1588548600000|2020-05-03 23:30:00|19352.5|19337.5|19273.5|19266.5|19352.5|19341.5|19273.5|19266.5|11912
1588548900000|2020-05-03 23:35:00|19271|19264|19231|19224|19271|19264|19218.5|19211.5|121
1588549200000|2020-05-03 23:40:00|19223.5|19216.5|19203.5|19196.5|19223.5|19216.5|19191|19184|146
1588549500000|2020-05-03 23:45:00|19201|19194|19233.5|19226.5|19233.5|19226.5|19201|19194|95
1588549800000|2020-05-03 23:50:00|19231|19224|19238.5|19231.5|19238.5|19231.5|19231|19224|91
1588550100000|2020-05-03 23:55:00|19243.5|19236.5|19263.5|19256.5|19263.5|19256.5|19243.5|19236.5|101
1588550400000|2020-05-04 00:00:00|19266|19259|19263.5|19256.5|19288.5|19281.5|19253.5|19246.5|108
1588550700000|2020-05-04 00:05:00|19261|19254|19238.5|19231.5|19263.5|19256.5|19238.5|19231.5|97
1588551000000|2020-05-04 00:10:00|19241|19234|19248.5|19241.5|19268.5|19261.5|19241|19234|134
1588551300000|2020-05-04 00:15:00|19253.5|19246.5|19223.5|19216.5|19263.5|19256.5|19218.5|19211.5|425
1588551600000|2020-05-04 00:20:00|19221|19214|19258.5|19251.5|19263.5|19256.5|19213.5|19206.5|163
1588551900000|2020-05-04 00:25:00|19256|19249|19231|19224|19256|19249|19213.5|19206.5|124
1588552200000|2020-05-04 00:30:00|19228.5|19221.5|19186|19179|19233.5|19226.5|19186|19179|245
1588552500000|2020-05-04 00:35:00|19188.5|19181.5|19176|19169|19193.5|19186.5|19168.5|19161.5|200
1588552800000|2020-05-04 00:40:00|19173.5|19166.5|19201|19194|19208.5|19201.5|19173.5|19166.5|193
1588553100000|2020-05-04 00:45:00|19203.5|19196.5|19181|19174|19211|19204|19176|19169|101
1588553400000|2020-05-04 00:50:00|19178.5|19171.5|19091|19084|19178.5|19171.5|19088.5|19081.5|399
1588553700000|2020-05-04 00:55:00|19088.5|19081.5|19148.5|19141.5|19151|19144|19068.5|19061.5|274
1588554000000|2020-05-04 01:00:00|19151|19144|19161|19154|19176|19169|19143.5|19136.5|221
1588554300000|2020-05-04 01:05:00|19158.5|19151.5|19208.5|19201.5|19236|19229|19158.5|19151.5|365
1588554600000|2020-05-04 01:10:00|19206|19199|19213.5|19206.5|19213.5|19206.5|19178.5|19171.5|124
1588554900000|2020-05-04 01:15:00|19211|19204|19228.5|19221.5|19243.5|19236.5|19188.5|19181.5|141
1588555200000|2020-05-04 01:20:00|19226|19219|19206|19199|19238.5|19231.5|19198.5|19191.5|180
1588555500000|2020-05-04 01:25:00|19208.5|19201.5|19238.5|19231.5|19241|19234|19201|19194|85
1588555800000|2020-05-04 01:30:00|19241|19234|19233.5|19226.5|19246|19239|19221|19214|125
1588556100000|2020-05-04 01:35:00|19228.5|19221.5|19228.5|19221.5|19248.5|19241.5|19218.5|19211.5|121
1588556400000|2020-05-04 01:40:00|19226|19219|19238.5|19231.5|19248.5|19241.5|19223.5|19216.5|268
1588556700000|2020-05-04 01:45:00|19248.5|19241.5|19241|19234|19248.5|19241.5|19228.5|19221.5|351
1588557000000|2020-05-04 01:50:00|19243.5|19236.5|19271|19264|19273.5|19266.5|19228.5|19221.5|214
1588557300000|2020-05-04 01:55:00|19268.5|19261.5|19271|19264|19313.5|19306.5|19266|19259|267
1588557600000|2020-05-04 02:00:00|19268.5|19261.5|19253.5|19246.5|19268.5|19261.5|19248.5|19241.5|151
1588557900000|2020-05-04 02:05:00|19258.5|19251.5|19258.5|19251.5|19268.5|19261.5|19251|19244|80
1588558200000|2020-05-04 02:10:00|19256|19249|19233.5|19226.5|19256|19249|19228.5|19221.5|72
1588558500000|2020-05-04 02:15:00|19231|19224|19248.5|19241.5|19261|19254|19218.5|19211.5|102
1588558800000|2020-05-04 02:20:00|19253.5|19246.5|19243.5|19236.5|19268.5|19261.5|19243.5|19236.5|73
1588559100000|2020-05-04 02:25:00|19241|19234|19263.5|19256.5|19273.5|19266.5|19238.5|19231.5|80
1588559400000|2020-05-04 02:30:00|19258.5|19251.5|19283.5|19276.5|19283.5|19276.5|19256|19249|51
1588559700000|2020-05-04 02:35:00|19286|19279|19276|19269|19288.5|19281.5|19253.5|19246.5|133
1588560000000|2020-05-04 02:40:00|19278.5|19271.5|19281|19274|19288.5|19281.5|19266|19259|37
1588560300000|2020-05-04 02:45:00|19283.5|19276.5|19273.5|19266.5|19283.5|19276.5|19263.5|19256.5|41
1588560600000|2020-05-04 02:50:00|19276|19269|19268.5|19261.5|19288.5|19281.5|19266|19259|29
1588560900000|2020-05-04 02:55:00|19273.5|19266.5|19268.5|19261.5|19276|19269|19261|19254|16
1588561200000|2020-05-04 03:00:00|19273.5|19266.5|19288.5|19281.5|19293.5|19286.5|19271|19264|34
1588561500000|2020-05-04 03:05:00|19286|19279|19293.5|19286.5|19328.5|19321.5|19283.5|19276.5|107
1588561800000|2020-05-04 03:10:00|19296|19289|19308.5|19301.5|19308.5|19301.5|19291|19284|100
1588562100000|2020-05-04 03:15:00|19306|19299|19298.5|19291.5|19308.5|19301.5|19286|19279|110
1588562400000|2020-05-04 03:20:00|19301|19294|19308.5|19301.5|19311|19304|19293.5|19286.5|43
1588562700000|2020-05-04 03:25:00|19318.5|19311.5|19303.5|19296.5|19323.5|19316.5|19303.5|19296.5|32
1588563000000|2020-05-04 03:30:00|19301|19294|19296|19289|19308.5|19301.5|19296|19289|73
1588563300000|2020-05-04 03:35:00|19293.5|19286.5|19296|19289|19298.5|19291.5|19288.5|19281.5|64
1588563600000|2020-05-04 03:40:00|19293.5|19286.5|19303.5|19296.5|19303.5|19296.5|19291|19284|43
1588563900000|2020-05-04 03:45:00|19301|19294|19311|19304|19323.5|19316.5|19298.5|19291.5|76
1588564200000|2020-05-04 03:50:00|19308.5|19301.5|19313.5|19306.5|19318.5|19311.5|19303.5|19296.5|62
1588564500000|2020-05-04 03:55:00|19311|19304|19333.5|19326.5|19333.5|19326.5|19311|19304|50
1588564800000|2020-05-04 04:00:00|19331|19324|19316|19309|19331|19324|19308.5|19301.5|42
1588565100000|2020-05-04 04:05:00|19313.5|19306.5|19323.5|19316.5|19343.5|19336.5|19308.5|19301.5|26
1588565400000|2020-05-04 04:10:00|19321|19314|19308.5|19301.5|19321|19314|19308.5|19301.5|12
1588565700000|2020-05-04 04:15:00|19303.5|19296.5|19313.5|19306.5|19318.5|19311.5|19303.5|19296.5|18
1588566000000|2020-05-04 04:20:00|19308.5|19301.5|19303.5|19296.5|19311|19304|19303.5|19296.5|38
1588566300000|2020-05-04 04:25:00|19306|19299|19273.5|19266.5|19318.5|19311.5|19268.5|19261.5|71
1588566600000|2020-05-04 04:30:00|19271|19264|19263.5|19256.5|19281|19274|19258.5|19251.5|69
1588566900000|2020-05-04 04:35:00|19261|19254|19263.5|19256.5|19278.5|19271.5|19253.5|19246.5|118
1588567200000|2020-05-04 04:40:00|19266|19259|19268.5|19261.5|19273.5|19266.5|19258.5|19251.5|79
1588567500000|2020-05-04 04:45:00|19266|19259|19278.5|19271.5|19283.5|19276.5|19263.5|19256.5|55
1588567800000|2020-05-04 04:50:00|19276|19269|19256|19249|19276|19269|19253.5|19246.5|67
1588568100000|2020-05-04 04:55:00|19258.5|19251.5|19261|19254|19276|19269|19258.5|19251.5|42
1588568400000|2020-05-04 05:00:00|19263.5|19256.5|19263.5|19256.5|19283.5|19276.5|19248.5|19241.5|99
1588568700000|2020-05-04 05:05:00|19261|19254|19243.5|19236.5|19261|19254|19238.5|19231.5|55
1588569000000|2020-05-04 05:10:00|19246|19239|19268.5|19261.5|19268.5|19261.5|19243.5|19236.5|128
1588569300000|2020-05-04 05:15:00|19266|19259|19288.5|19281.5|19291|19284|19263.5|19256.5|89
1588569600000|2020-05-04 05:20:00|19291|19284|19268.5|19261.5|19293.5|19286.5|19268.5|19261.5|50
1588569900000|2020-05-04 05:25:00|19266|19259|19273.5|19266.5|19283.5|19276.5|19256|19249|31
1588570200000|2020-05-04 05:30:00|19276|19269|19243.5|19236.5|19278.5|19271.5|19238.5|19231.5|32
1588570500000|2020-05-04 05:35:00|19246|19239|19263.5|19256.5|19273.5|19266.5|19241|19234|33
1588570800000|2020-05-04 05:40:00|19261|19254|19253.5|19246.5|19261|19254|19243.5|19236.5|17
1588571100000|2020-05-04 05:45:00|19251|19244|19258.5|19251.5|19268.5|19261.5|19246|19239|71
1588571400000|2020-05-04 05:50:00|19256|19249|19238.5|19231.5|19256|19249|19233.5|19226.5|171
1588571700000|2020-05-04 05:55:00|19233.5|19226.5|19261|19254|19268.5|19261.5|19228.5|19221.5|358
1588572000000|2020-05-04 06:00:00|19263.5|19256.5|19228.5|19221.5|19298.5|19291.5|19221|19214|374
1588572300000|2020-05-04 06:05:00|19231|19224|19283.5|19276.5|19303.5|19296.5|19228.5|19221.5|183
1588572600000|2020-05-04 06:10:00|19286|19279|19308.5|19301.5|19313.5|19306.5|19286|19279|56
1588572900000|2020-05-04 06:15:00|19306|19299|19291|19284|19313.5|19306.5|19283.5|19276.5|95
1588573200000|2020-05-04 06:20:00|19293.5|19286.5|19293.5|19286.5|19318.5|19311.5|19288.5|19281.5|125
1588573500000|2020-05-04 06:25:00|19298.5|19291.5|19298.5|19291.5|19313.5|19306.5|19293.5|19286.5|38
1588573800000|2020-05-04 06:30:00|19293.5|19286.5|19323.5|19316.5|19323.5|19316.5|19293.5|19286.5|34
1588574100000|2020-05-04 06:35:00|19318.5|19311.5|19358.5|19351.5|19363.5|19356.5|19318.5|19311.5|98
1588574400000|2020-05-04 06:40:00|19361|19354|19358.5|19351.5|19368.5|19361.5|19343.5|19336.5|44
1588574700000|2020-05-04 06:45:00|19361|19354|19368.5|19361.5|19398.5|19391.5|19361|19354|130
1588575000000|2020-05-04 06:50:00|19373.5|19366.5|19356|19349|19388.5|19381.5|19351|19344|109
1588575300000|2020-05-04 06:55:00|19353.5|19346.5|19378.5|19371.5|19383.5|19376.5|19348.5|19341.5|38
1588575600000|2020-05-04 07:00:00|19383.5|19376.5|19348.5|19341.5|19413.5|19406.5|19318.5|19311.5|417
1588575900000|2020-05-04 07:05:00|19346|19339|19351|19344|19371|19364|19336|19329|199
1588576200000|2020-05-04 07:10:00|19348.5|19341.5|19333.5|19326.5|19348.5|19341.5|19318.5|19311.5|90
1588576500000|2020-05-04 07:15:00|19336|19329|19296|19289|19341|19334|19293.5|19286.5|51
1588576800000|2020-05-04 07:20:00|19293.5|19286.5|19293.5|19286.5|19293.5|19286.5|19263.5|19256.5|121
1588577100000|2020-05-04 07:25:00|19291|19284|19283.5|19276.5|19323.5|19316.5|19283.5|19276.5|281
1588577400000|2020-05-04 07:30:00|19286|19279|19336|19329|19338.5|19331.5|19283.5|19276.5|140
1588577700000|2020-05-04 07:35:00|19333.5|19326.5|19361|19354|19363.5|19356.5|19313.5|19306.5|514
1588578000000|2020-05-04 07:40:00|19358.5|19351.5|19368.5|19361.5|19378.5|19371.5|19353.5|19346.5|109
1588578300000|2020-05-04 07:45:00|19371|19364|19376|19369|19388.5|19381.5|19363.5|19356.5|234
1588578600000|2020-05-04 07:50:00|19373.5|19366.5|19348.5|19341.5|19378.5|19371.5|19343.5|19336.5|150
1588578900000|2020-05-04 07:55:00|19351|19344|19343.5|19336.5|19378.5|19371.5|19343.5|19336.5|92
1588579200000|2020-05-04 08:00:00|19348.5|19341.5|19376|19369|19381|19374|19328.5|19321.5|166
1588579500000|2020-05-04 08:05:00|19378.5|19371.5|19363.5|19356.5|19393.5|19386.5|19363.5|19356.5|205
1588579800000|2020-05-04 08:10:00|19366|19359|19328.5|19321.5|19368.5|19361.5|19323.5|19316.5|33
1588580100000|2020-05-04 08:15:00|19323.5|19316.5|19313.5|19306.5|19328.5|19321.5|19313.5|19306.5|139
1588580400000|2020-05-04 08:20:00|19308.5|19301.5|19316|19309|19336|19329|19303.5|19296.5|118
1588580700000|2020-05-04 08:25:00|19318.5|19311.5|19323.5|19316.5|19333.5|19326.5|19308.5|19301.5|60
1588581000000|2020-05-04 08:30:00|19318.5|19311.5|19258.5|19251.5|19318.5|19311.5|19258.5|19251.5|240
1588581300000|2020-05-04 08:35:00|19263.5|19256.5|19263.5|19256.5|19266|19259|19243.5|19236.5|220
1588581600000|2020-05-04 08:40:00|19268.5|19261.5|19278.5|19271.5|19301|19294|19263.5|19256.5|241
1588581900000|2020-05-04 08:45:00|19281|19274|19293.5|19286.5|19316|19309|19278.5|19271.5|56
1588582200000|2020-05-04 08:50:00|19296|19289|19286|19279|19303.5|19296.5|19276|19269|48
1588582500000|2020-05-04 08:55:00|19283.5|19276.5|19283.5|19276.5|19293.5|19286.5|19273.5|19266.5|44
1588582800000|2020-05-04 09:00:00|19278.5|19271.5|19226|19219|19278.5|19271.5|19226|19219|97
1588583100000|2020-05-04 09:05:00|19223.5|19216.5|19243.5|19236.5|19253.5|19246.5|19223.5|19216.5|38
1588583400000|2020-05-04 09:10:00|19238.5|19231.5|19231|19224|19248.5|19241.5|19218.5|19211.5|71
1588583700000|2020-05-04 09:15:00|19228.5|19221.5|19196|19189|19231|19224|19196|19189|90
1588584000000|2020-05-04 09:20:00|19198.5|19191.5|19183.5|19176.5|19211|19204|19176|19169|187
1588584300000|2020-05-04 09:25:00|19181|19174|19173.5|19166.5|19183.5|19176.5|19158.5|19151.5|220
1588584600000|2020-05-04 09:30:00|19171|19164|19186|19179|19191|19184|19171|19164|92
1588584900000|2020-05-04 09:35:00|19183.5|19176.5|19201|19194|19213.5|19206.5|19183.5|19176.5|30
1588585200000|2020-05-04 09:40:00|19203.5|19196.5|19223.5|19216.5|19228.5|19221.5|19198.5|19191.5|49
1588585500000|2020-05-04 09:45:00|19221|19214|19246|19239|19248.5|19241.5|19221|19214|51
1588585800000|2020-05-04 09:50:00|19243.5|19236.5|19253.5|19246.5|19258.5|19251.5|19241|19234|37
1588586100000|2020-05-04 09:55:00|19248.5|19241.5|19243.5|19236.5|19248.5|19241.5|19223.5|19216.5|112
1588586400000|2020-05-04 10:00:00|19246|19239|19223.5|19216.5|19248.5|19241.5|19223.5|19216.5|69
1588586700000|2020-05-04 10:05:00|19226|19219|19238.5|19231.5|19243.5|19236.5|19223.5|19216.5|23
1588587000000|2020-05-04 10:10:00|19241|19234|19263.5|19256.5|19263.5|19256.5|19238.5|19231.5|41
1588587300000|2020-05-04 10:15:00|19268.5|19261.5|19288.5|19281.5|19296|19289|19258.5|19251.5|205
1588587600000|2020-05-04 10:20:00|19291|19284|19281|19274|19298.5|19291.5|19276|19269|90
1588587900000|2020-05-04 10:25:00|19278.5|19271.5|19278.5|19271.5|19288.5|19281.5|19268.5|19261.5|105
1588588200000|2020-05-04 10:30:00|19273.5|19266.5|19258.5|19251.5|19291|19284|19258.5|19251.5|75
1588588500000|2020-05-04 10:35:00|19261|19254|19253.5|19246.5|19268.5|19261.5|19248.5|19241.5|29
1588588800000|2020-05-04 10:40:00|19256|19249|19278.5|19271.5|19286|19279|19253.5|19246.5|45
1588589100000|2020-05-04 10:45:00|19276|19269|19271|19264|19281|19274|19263.5|19256.5|33
1588589400000|2020-05-04 10:50:00|19268.5|19261.5|19253.5|19246.5|19273.5|19266.5|19248.5|19241.5|44
1588589700000|2020-05-04 10:55:00|19251|19244|19263.5|19256.5|19268.5|19261.5|19243.5|19236.5|49
1588590000000|2020-05-04 11:00:00|19261|19254|19248.5|19241.5|19263.5|19256.5|19241|19234|31
1588590300000|2020-05-04 11:05:00|19243.5|19236.5|19248.5|19241.5|19263.5|19256.5|19243.5|19236.5|36
1588590600000|2020-05-04 11:10:00|19246|19239|19258.5|19251.5|19258.5|19251.5|19243.5|19236.5|34
1588590900000|2020-05-04 11:15:00|19256|19249|19263.5|19256.5|19268.5|19261.5|19241|19234|39
1588591200000|2020-05-04 11:20:00|19268.5|19261.5|19248.5|19241.5|19268.5|19261.5|19246|19239|38
1588591500000|2020-05-04 11:25:00|19253.5|19246.5|19268.5|19261.5|19283.5|19276.5|19248.5|19241.5|73
1588591800000|2020-05-04 11:30:00|19271|19264|19283.5|19276.5|19288.5|19281.5|19268.5|19261.5|66
1588592100000|2020-05-04 11:35:00|19286|19279|19298.5|19291.5|19298.5|19291.5|19278.5|19271.5|113
1588592400000|2020-05-04 11:40:00|19301|19294|19276|19269|19301|19294|19273.5|19266.5|36
1588592700000|2020-05-04 11:45:00|19278.5|19271.5|19278.5|19271.5|19288.5|19281.5|19276|19269|47
1588593000000|2020-05-04 11:50:00|19281|19274|19308.5|19301.5|19313.5|19306.5|19268.5|19261.5|34
1588593300000|2020-05-04 11:55:00|19311|19304|19283.5|19276.5|19318.5|19311.5|19283.5|19276.5|94
1588593600000|2020-05-04 12:00:00|19281|19274|19263.5|19256.5|19283.5|19276.5|19253.5|19246.5|77
1588593900000|2020-05-04 12:05:00|19261|19254|19283.5|19276.5|19283.5|19276.5|19253.5|19246.5|36
1588594200000|2020-05-04 12:10:00|19288.5|19281.5|19316|19309|19323.5|19316.5|19283.5|19276.5|81
1588594500000|2020-05-04 12:15:00|19318.5|19311.5|19303.5|19296.5|19323.5|19316.5|19303.5|19296.5|45
1588594800000|2020-05-04 12:20:00|19298.5|19291.5|19323.5|19316.5|19323.5|19316.5|19298.5|19291.5|45
1588595100000|2020-05-04 12:25:00|19321|19314|19338.5|19331.5|19343.5|19336.5|19321|19314|58
1588595400000|2020-05-04 12:30:00|19341|19334|19321|19314|19343.5|19336.5|19321|19314|36
1588595700000|2020-05-04 12:35:00|19318.5|19311.5|19298.5|19291.5|19326|19319|19298.5|19291.5|54
1588596000000|2020-05-04 12:40:00|19301|19294|19308.5|19301.5|19323.5|19316.5|19298.5|19291.5|97
1588596300000|2020-05-04 12:45:00|19303.5|19296.5|19283.5|19276.5|19308.5|19301.5|19273.5|19266.5|67
1588596600000|2020-05-04 12:50:00|19288.5|19281.5|19268.5|19261.5|19293.5|19286.5|19268.5|19261.5|39
1588596900000|2020-05-04 12:55:00|19273.5|19266.5|19273.5|19266.5|19278.5|19271.5|19266|19259|56
1588597200000|2020-05-04 13:00:00|19271|19264|19251|19244|19278.5|19271.5|19248.5|19241.5|66
1588597500000|2020-05-04 13:05:00|19248.5|19241.5|19238.5|19231.5|19258.5|19251.5|19233.5|19226.5|55
1588597800000|2020-05-04 13:10:00|19241|19234|19278.5|19271.5|19286|19279|19238.5|19231.5|90
1588598100000|2020-05-04 13:15:00|19273.5|19266.5|19261|19254|19283.5|19276.5|19258.5|19251.5|33
1588598400000|2020-05-04 13:20:00|19258.5|19251.5|19288.5|19281.5|19293.5|19286.5|19253.5|19246.5|35
1588598700000|2020-05-04 13:25:00|19293.5|19286.5|19273.5|19266.5|19298.5|19291.5|19258.5|19251.5|125
1588599000000|2020-05-04 13:30:00|19278.5|19271.5|19243.5|19236.5|19288.5|19281.5|19223.5|19216.5|185
1588599300000|2020-05-04 13:35:00|19241|19234|19223.5|19216.5|19243.5|19236.5|19213.5|19206.5|163
1588599600000|2020-05-04 13:40:00|19228.5|19221.5|19253.5|19246.5|19256|19249|19213.5|19206.5|106
1588599900000|2020-05-04 13:45:00|19256|19249|19268.5|19261.5|19271|19264|19248.5|19241.5|139
1588600200000|2020-05-04 13:50:00|19266|19259|19298.5|19291.5|19308.5|19301.5|19258.5|19251.5|193
1588600500000|2020-05-04 13:55:00|19303.5|19296.5|19303.5|19296.5|19313.5|19306.5|19293.5|19286.5|88
1588600800000|2020-05-04 14:00:00|19306|19299|19338.5|19331.5|19348.5|19341.5|19293.5|19286.5|225
1588601100000|2020-05-04 14:05:00|19343.5|19336.5|19318.5|19311.5|19353.5|19346.5|19313.5|19306.5|72
1588601400000|2020-05-04 14:10:00|19323.5|19316.5|19333.5|19326.5|19341|19334|19313.5|19306.5|198
1588601700000|2020-05-04 14:15:00|19338.5|19331.5|19358.5|19351.5|19373.5|19366.5|19333.5|19326.5|240
1588602000000|2020-05-04 14:20:00|19353.5|19346.5|19313.5|19306.5|19358.5|19351.5|19308.5|19301.5|192
1588602300000|2020-05-04 14:25:00|19318.5|19311.5|19313.5|19306.5|19323.5|19316.5|19298.5|19291.5|108
1588602600000|2020-05-04 14:30:00|19308.5|19301.5|19298.5|19291.5|19311|19304|19283.5|19276.5|235
1588602900000|2020-05-04 14:35:00|19301|19294|19336|19329|19336|19329|19301|19294|155
1588603200000|2020-05-04 14:40:00|19338.5|19331.5|19351|19344|19353.5|19346.5|19326|19319|73
1588603500000|2020-05-04 14:45:00|19353.5|19346.5|19348.5|19341.5|19358.5|19351.5|19326|19319|93
1588603800000|2020-05-04 14:50:00|19351|19344|19336|19329|19351|19344|19308.5|19301.5|126
1588604100000|2020-05-04 14:55:00|19333.5|19326.5|19288.5|19281.5|19338.5|19331.5|19283.5|19276.5|157
1588604400000|2020-05-04 15:00:00|19293.5|19286.5|19283.5|19276.5|19293.5|19286.5|19278.5|19271.5|85
1588604700000|2020-05-04 15:05:00|19281|19274|19288.5|19281.5|19313.5|19306.5|19278.5|19271.5|131
1588605000000|2020-05-04 15:10:00|19293.5|19286.5|19298.5|19291.5|19323.5|19316.5|19283.5|19276.5|118
1588605300000|2020-05-04 15:15:00|19301|19294|19316|19309|19323.5|19316.5|19298.5|19291.5|90
1588605600000|2020-05-04 15:20:00|19313.5|19306.5|19318.5|19311.5|19318.5|19311.5|19273.5|19266.5|159
1588605900000|2020-05-04 15:25:00|19316|19309|19273.5|19266.5|19323.5|19316.5|19268.5|19261.5|287
1588606200000|2020-05-04 15:30:00|19278.5|19271.5|19283.5|19276.5|19293.5|19286.5|19263.5|19256.5|342
1588606500000|2020-05-04 15:35:00|19278.5|19271.5|19313.5|19306.5|19313.5|19306.5|19273.5|19266.5|124
1588606800000|2020-05-04 15:40:00|19311|19304|19308.5|19301.5|19318.5|19311.5|19308.5|19301.5|105
1588607100000|2020-05-04 15:45:00|19306|19299|19311|19304|19318.5|19311.5|19298.5|19291.5|114
1588607400000|2020-05-04 15:50:00|19313.5|19306.5|19308.5|19301.5|19313.5|19306.5|19293.5|19286.5|50
1588607700000|2020-05-04 15:55:00|19313.5|19306.5|19273.5|19266.5|19313.5|19306.5|19273.5|19266.5|154
1588608000000|2020-05-04 16:00:00|19276|19269|19278.5|19271.5|19283.5|19276.5|19263.5|19256.5|110
1588608300000|2020-05-04 16:05:00|19283.5|19276.5|19288.5|19281.5|19293.5|19286.5|19278.5|19271.5|76
1588608600000|2020-05-04 16:10:00|19291|19284|19268.5|19261.5|19293.5|19286.5|19268.5|19261.5|15
1588608900000|2020-05-04 16:15:00|19263.5|19256.5|19263.5|19256.5|19271|19264|19253.5|19246.5|77
1588609200000|2020-05-04 16:20:00|19261|19254|19283.5|19276.5|19283.5|19276.5|19258.5|19251.5|82
1588609500000|2020-05-04 16:25:00|19286|19279|19293.5|19286.5|19301|19294|19283.5|19276.5|34
1588609800000|2020-05-04 16:30:00|19296|19289|19273.5|19266.5|19306|19299|19273.5|19266.5|78
1588610100000|2020-05-04 16:35:00|19276|19269|19243.5|19236.5|19278.5|19271.5|19243.5|19236.5|99
1588610400000|2020-05-04 16:40:00|19246|19239|19248.5|19241.5|19248.5|19241.5|19233.5|19226.5|109
1588610700000|2020-05-04 16:45:00|19243.5|19236.5|19238.5|19231.5|19248.5|19241.5|19238.5|19231.5|23
1588611000000|2020-05-04 16:50:00|19233.5|19226.5|19238.5|19231.5|19248.5|19241.5|19233.5|19226.5|122
1588611300000|2020-05-04 16:55:00|19233.5|19226.5|19228.5|19221.5|19243.5|19236.5|19223.5|19216.5|71
1588611600000|2020-05-04 17:00:00|19231|19224|19246|19239|19248.5|19241.5|19223.5|19216.5|39
1588611900000|2020-05-04 17:05:00|19248.5|19241.5|19248.5|19241.5|19248.5|19241.5|19238.5|19231.5|32
1588612200000|2020-05-04 17:10:00|19246|19239|19231|19224|19246|19239|19218.5|19211.5|59
1588612500000|2020-05-04 17:15:00|19233.5|19226.5|19218.5|19211.5|19238.5|19231.5|19208.5|19201.5|129
1588612800000|2020-05-04 17:20:00|19216|19209|19231|19224|19233.5|19226.5|19216|19209|36
1588613100000|2020-05-04 17:25:00|19233.5|19226.5|19238.5|19231.5|19243.5|19236.5|19228.5|19221.5|50
1588613400000|2020-05-04 17:30:00|19241|19234|19268.5|19261.5|19268.5|19261.5|19241|19234|115
1588613700000|2020-05-04 17:35:00|19273.5|19266.5|19268.5|19261.5|19278.5|19271.5|19266|19259|139
1588614000000|2020-05-04 17:40:00|19271|19264|19268.5|19261.5|19273.5|19266.5|19263.5|19256.5|60
1588614300000|2020-05-04 17:45:00|19263.5|19256.5|19283.5|19276.5|19283.5|19276.5|19263.5|19256.5|40
1588614600000|2020-05-04 17:50:00|19278.5|19271.5|19283.5|19276.5|19288.5|19281.5|19273.5|19266.5|66
1588614900000|2020-05-04 17:55:00|19288.5|19281.5|19288.5|19281.5|19288.5|19281.5|19283.5|19276.5|26
1588615200000|2020-05-04 18:00:00|19293.5|19286.5|19283.5|19276.5|19293.5|19286.5|19278.5|19271.5|40
1588615500000|2020-05-04 18:05:00|19278.5|19271.5|19278.5|19271.5|19288.5|19281.5|19273.5|19266.5|63
1588615800000|2020-05-04 18:10:00|19283.5|19276.5|19298.5|19291.5|19311|19304|19281|19274|57
1588616100000|2020-05-04 18:15:00|19301|19294|19303.5|19296.5|19303.5|19296.5|19293.5|19286.5|32
1588616400000|2020-05-04 18:20:00|19298.5|19291.5|19303.5|19296.5|19308.5|19301.5|19288.5|19281.5|67
1588616700000|2020-05-04 18:25:00|19298.5|19291.5|19293.5|19286.5|19306|19299|19288.5|19281.5|34
1588617000000|2020-05-04 18:30:00|19296|19289|19283.5|19276.5|19308.5|19301.5|19278.5|19271.5|29
1588617300000|2020-05-04 18:35:00|19281|19274|19258.5|19251.5|19281|19274|19258.5|19251.5|66
1588617600000|2020-05-04 18:40:00|19261|19254|19263.5|19256.5|19271|19264|19258.5|19251.5|32
1588617900000|2020-05-04 18:45:00|19258.5|19251.5|19293.5|19286.5|19293.5|19286.5|19258.5|19251.5|57
1588618200000|2020-05-04 18:50:00|19296|19289|19306|19299|19311|19304|19293.5|19286.5|55
1588618500000|2020-05-04 18:55:00|19303.5|19296.5|19328.5|19321.5|19333.5|19326.5|19303.5|19296.5|127
1588618800000|2020-05-04 19:00:00|19326|19319|19328.5|19321.5|19333.5|19326.5|19323.5|19316.5|35
1588619100000|2020-05-04 19:05:00|19323.5|19316.5|19333.5|19326.5|19333.5|19326.5|19318.5|19311.5|33
1588619400000|2020-05-04 19:10:00|19338.5|19331.5|19343.5|19336.5|19348.5|19341.5|19338.5|19331.5|68
1588619700000|2020-05-04 19:15:00|19346|19339|19358.5|19351.5|19358.5|19351.5|19343.5|19336.5|52
1588620000000|2020-05-04 19:20:00|19356|19349|19348.5|19341.5|19363.5|19356.5|19348.5|19341.5|41
1588620300000|2020-05-04 19:25:00|19343.5|19336.5|19358.5|19351.5|19363.5|19356.5|19338.5|19331.5|43
1588620600000|2020-05-04 19:30:00|19353.5|19346.5|19368.5|19361.5|19368.5|19361.5|19348.5|19341.5|70
1588620900000|2020-05-04 19:35:00|19363.5|19356.5|19341|19334|19368.5|19361.5|19341|19334|183
1588621200000|2020-05-04 19:40:00|19343.5|19336.5|19356|19349|19366|19359|19341|19334|99
1588621500000|2020-05-04 19:45:00|19353.5|19346.5|19363.5|19356.5|19376|19369|19348.5|19341.5|158
1588621800000|2020-05-04 19:50:00|19358.5|19351.5|19393.5|19386.5|19393.5|19386.5|19338.5|19331.5|502
1588622100000|2020-05-04 19:55:00|19396|19389|19423.5|19416.5|19428.5|19421.5|19393.5|19386.5|451
1588622400000|2020-05-04 20:00:00|19421|19414|19388.5|19381.5|19421|19414|19388.5|19381.5|96
1588622700000|2020-05-04 20:05:00|19383.5|19376.5|19398.5|19391.5|19403.5|19396.5|19383.5|19376.5|23
1588623000000|2020-05-04 20:10:00|19396|19389|19403.5|19396.5|19406|19399|19388.5|19381.5|103
1588623300000|2020-05-04 20:15:00|19407.5|19392.5|19402.5|19387.5|19407.5|19392.5|19400|19385|5
1588623600000|2020-05-04 20:20:00|19400|19385|19402.5|19387.5|19402.5|19387.5|19400|19385|4
1588623900000|2020-05-04 20:25:00|||||||||1
1588624200000|2020-05-04 20:30:00|19412.5|19397.5|19392.5|19377.5|19412.5|19397.5|19392.5|19377.5|24
1588624500000|2020-05-04 20:35:00|19390|19375|19397.5|19382.5|19402.5|19387.5|19387.5|19372.5|17
1588624800000|2020-05-04 20:40:00|19402.5|19387.5|19400|19385|19412.5|19397.5|19397.5|19382.5|8
1588625100000|2020-05-04 20:45:00|19402.5|19387.5|19395|19380|19412.5|19397.5|19392.5|19377.5|28
1588625400000|2020-05-04 20:50:00|19397.5|19382.5|19407.5|19392.5|19412.5|19397.5|19397.5|19382.5|10
1588625700000|2020-05-04 20:55:00|19410|19395|19422.7|19392.7|19423.9|19402.5|19410|19392.5|6
1588626000000|2020-05-04 21:00:00|19423|19393|19420.2|19390.2|19423|19393|19418.2|19388.2|0
1588626300000|2020-05-04 21:05:00|19419.9|19389.9|19420.2|19390.2|19421.4|19391.4|19419.5|19389.5|0
1588626600000|2020-05-04 21:10:00|19420|19390|19420.4|19390.4|19421|19391|19419.4|19389.4|0
1588626900000|2020-05-04 21:15:00|19420.2|19390.2|19422|19392|19422.3|19392.3|19419.5|19389.5|0
1588627200000|2020-05-04 21:20:00|19421.1|19391.1|19421|19391|19422|19392|19419.5|19389.5|0
1588627500000|2020-05-04 21:25:00|19421.1|19391.1|19420.1|19390.1|19421.6|19391.6|19418|19388|0
1588627800000|2020-05-04 21:30:00|19421.4|19391.4|19416.8|19386.8|19421.4|19391.4|19416.8|19386.8|0
1588628100000|2020-05-04 21:35:00|19418.4|19388.4|19418.7|19388.7|19418.7|19388.7|19416.5|19386.5|0
1588628400000|2020-05-04 21:40:00|19418.9|19388.9|19415.8|19385.8|19421.5|19391.5|19415.8|19385.8|0
1588628700000|2020-05-04 21:45:00|19415.3|19385.3|19417.7|19387.7|19418.3|19388.3|19414.6|19384.6|0
1588629000000|2020-05-04 21:50:00|19415|19385|19415.8|19385.8|19417.7|19387.7|19413.6|19383.6|0
1588629300000|2020-05-04 21:55:00|19416|19386|19411.6|19381.6|19416|19386|19411.6|19381.6|0
1588629600000|2020-05-04 22:00:00|19413|19383|19425|19410|19432.5|19417.5|19400|19376.9|11
1588629900000|2020-05-04 22:05:00|19422.5|19407.5|19425|19410|19425|19410|19422.5|19407.5|1
1588630200000|2020-05-04 22:10:00|19427.5|19412.5|19425|19410|19432.5|19417.5|19425|19410|11
1588630500000|2020-05-04 22:15:00|19427.5|19412.5|19425|19410|19427.5|19412.5|19420|19405|5
1588630800000|2020-05-04 22:20:00|19427.5|19412.5|19442.5|19427.5|19442.5|19427.5|19427.5|19412.5|12
1588631100000|2020-05-04 22:25:00|19440|19425|19435|19420|19442.5|19427.5|19432.5|19417.5|1
1588631400000|2020-05-04 22:30:00|19437.5|19422.5|19442.5|19427.5|19447.5|19432.5|19437.5|19422.5|6
1588631700000|2020-05-04 22:35:00|19440|19425|19420|19405|19442.5|19427.5|19420|19405|15
1588632000000|2020-05-04 22:40:00|19422.5|19407.5|19417.5|19402.5|19430|19415|19417.5|19402.5|1
1588632300000|2020-05-04 22:45:00|19420|19405|19415|19400|19422.5|19407.5|19410|19395|9
1588632600000|2020-05-04 22:50:00|19412.5|19397.5|19407.5|19392.5|19415|19400|19405|19390|4
1588632900000|2020-05-04 22:55:00|19405|19390|19410|19395|19412.5|19397.5|19400|19385|12
1588633200000|2020-05-04 23:00:00|19412.5|19397.5|19407.5|19392.5|19412.5|19397.5|19397.5|19382.5|8
1588633500000|2020-05-04 23:05:00|19410|19395|19415|19400|19417.5|19402.5|19410|19395|2
1588633800000|2020-05-04 23:10:00|19417.5|19402.5|19427.5|19412.5|19427.5|19412.5|19417.5|19402.5|1
1588634100000|2020-05-04 23:15:00|19420|19405|19415|19400|19422.5|19407.5|19415|19400|1
1588634400000|2020-05-04 23:20:00|19417.5|19402.5|19420|19405|19422.5|19407.5|19417.5|19402.5|1
1588634700000|2020-05-04 23:25:00|19422.5|19407.5|19412.5|19397.5|19422.5|19407.5|19412.5|19397.5|3
1588635000000|2020-05-04 23:30:00|19417.5|19402.5|19406|19399|19433.5|19426.5|19403.5|19396.5|11705
1588635300000|2020-05-04 23:35:00|19403.5|19396.5|19393.5|19386.5|19406|19399|19388.5|19381.5|68
1588635600000|2020-05-04 23:40:00|19398.5|19391.5|19408.5|19401.5|19411|19404|19391|19384|155
1588635900000|2020-05-04 23:45:00|19406|19399|19421|19414|19423.5|19416.5|19398.5|19391.5|162
1588636200000|2020-05-04 23:50:00|19418.5|19411.5|19408.5|19401.5|19433.5|19426.5|19408.5|19401.5|78
1588636500000|2020-05-04 23:55:00|19413.5|19406.5|19413.5|19406.5|19426|19419|19403.5|19396.5|77
1588636800000|2020-05-05 00:00:00|19411|19404|19438.5|19431.5|19443.5|19436.5|19408.5|19401.5|328
1588637100000|2020-05-05 00:05:00|19436|19429|19418.5|19411.5|19441|19434|19418.5|19411.5|111
1588637400000|2020-05-05 00:10:00|19413.5|19406.5|19418.5|19411.5|19421|19414|19403.5|19396.5|81
1588637700000|2020-05-05 00:15:00|19423.5|19416.5|19406|19399|19433.5|19426.5|19406|19399|50
1588638000000|2020-05-05 00:20:00|19403.5|19396.5|19388.5|19381.5|19408.5|19401.5|19378.5|19371.5|77
1588638300000|2020-05-05 00:25:00|19386|19379|19393.5|19386.5|19401|19394|19383.5|19376.5|48
1588638600000|2020-05-05 00:30:00|19391|19384|19393.5|19386.5|19401|19394|19388.5|19381.5|32
1588638900000|2020-05-05 00:35:00|19391|19384|19388.5|19381.5|19401|19394|19388.5|19381.5|36
1588639200000|2020-05-05 00:40:00|19391|19384|19403.5|19396.5|19411|19404|19386|19379|40
1588639500000|2020-05-05 00:45:00|19406|19399|19401|19394|19416|19409|19401|19394|25
1588639800000|2020-05-05 00:50:00|19403.5|19396.5|19418.5|19411.5|19421|19414|19398.5|19391.5|32
1588640100000|2020-05-05 00:55:00|19416|19409|19456|19449|19458.5|19451.5|19413.5|19406.5|92
1588640400000|2020-05-05 01:00:00|19453.5|19446.5|19473.5|19466.5|19478.5|19471.5|19453.5|19446.5|116
1588640700000|2020-05-05 01:05:00|19478.5|19471.5|19483.5|19476.5|19483.5|19476.5|19466|19459|178
1588641000000|2020-05-05 01:10:00|19481|19474|19468.5|19461.5|19503.5|19496.5|19466|19459|272
1588641300000|2020-05-05 01:15:00|19471|19464|19453.5|19446.5|19478.5|19471.5|19446|19439|108
1588641600000|2020-05-05 01:20:00|19456|19449|19468.5|19461.5|19468.5|19461.5|19453.5|19446.5|88
1588641900000|2020-05-05 01:25:00|19466|19459|19448.5|19441.5|19468.5|19461.5|19448.5|19441.5|89
1588642200000|2020-05-05 01:30:00|19451|19444|19463.5|19456.5|19473.5|19466.5|19448.5|19441.5|83
1588642500000|2020-05-05 01:35:00|19466|19459|19483.5|19476.5|19488.5|19481.5|19466|19459|108
1588642800000|2020-05-05 01:40:00|19478.5|19471.5|19493.5|19486.5|19498.5|19491.5|19478.5|19471.5|62
1588643100000|2020-05-05 01:45:00|19496|19489|19503.5|19496.5|19503.5|19496.5|19483.5|19476.5|71
1588643400000|2020-05-05 01:50:00|19508.5|19501.5|19518.5|19511.5|19523.5|19516.5|19503.5|19496.5|247
1588643700000|2020-05-05 01:55:00|19521|19514|19523.5|19516.5|19528.5|19521.5|19513.5|19506.5|170
1588644000000|2020-05-05 02:00:00|19518.5|19511.5|19533.5|19526.5|19538.5|19531.5|19518.5|19511.5|199
1588644300000|2020-05-05 02:05:00|19528.5|19521.5|19518.5|19511.5|19533.5|19526.5|19513.5|19506.5|226
1588644600000|2020-05-05 02:10:00|19521|19514|19523.5|19516.5|19533.5|19526.5|19518.5|19511.5|24
1588644900000|2020-05-05 02:15:00|19521|19514|19523.5|19516.5|19528.5|19521.5|19518.5|19511.5|33
1588645200000|2020-05-05 02:20:00|19528.5|19521.5|19528.5|19521.5|19538.5|19531.5|19518.5|19511.5|95
1588645500000|2020-05-05 02:25:00|19531|19524|19526|19519|19533.5|19526.5|19518.5|19511.5|34
1588645800000|2020-05-05 02:30:00|19523.5|19516.5|19533.5|19526.5|19541|19534|19523.5|19516.5|91
1588646100000|2020-05-05 02:35:00|19531|19524|19518.5|19511.5|19531|19524|19518.5|19511.5|43
1588646400000|2020-05-05 02:40:00|19513.5|19506.5|19503.5|19496.5|19518.5|19511.5|19503.5|19496.5|98
1588646700000|2020-05-05 02:45:00|19508.5|19501.5|19513.5|19506.5|19518.5|19511.5|19508.5|19501.5|129
1588647000000|2020-05-05 02:50:00|19508.5|19501.5|19523.5|19516.5|19523.5|19516.5|19508.5|19501.5|132
1588647300000|2020-05-05 02:55:00|19518.5|19511.5|19518.5|19511.5|19523.5|19516.5|19513.5|19506.5|51
1588647600000|2020-05-05 03:00:00|19523.5|19516.5|19518.5|19511.5|19526|19519|19518.5|19511.5|51
1588647900000|2020-05-05 03:05:00|19513.5|19506.5|19518.5|19511.5|19518.5|19511.5|19513.5|19506.5|23
1588648200000|2020-05-05 03:10:00|19523.5|19516.5|19518.5|19511.5|19523.5|19516.5|19513.5|19506.5|24
1588648500000|2020-05-05 03:15:00|19523.5|19516.5|19523.5|19516.5|19528.5|19521.5|19518.5|19511.5|42
1588648800000|2020-05-05 03:20:00|19526|19519|19526|19519|19528.5|19521.5|19521|19514|9
1588649100000|2020-05-05 03:25:00|19528.5|19521.5|19523.5|19516.5|19528.5|19521.5|19523.5|19516.5|6
1588649400000|2020-05-05 03:30:00|19526|19519|19518.5|19511.5|19528.5|19521.5|19518.5|19511.5|12
1588649700000|2020-05-05 03:35:00|19516|19509|19508.5|19501.5|19516|19509|19503.5|19496.5|50
1588650000000|2020-05-05 03:40:00|19513.5|19506.5|19518.5|19511.5|19521|19514|19513.5|19506.5|41
1588650300000|2020-05-05 03:45:00|19513.5|19506.5|19518.5|19511.5|19518.5|19511.5|19513.5|19506.5|24
1588650600000|2020-05-05 03:50:00|19516|19509|19518.5|19511.5|19518.5|19511.5|19513.5|19506.5|23
1588650900000|2020-05-05 03:55:00|19521|19514|19518.5|19511.5|19521|19514|19518.5|19511.5|11
1588651200000|2020-05-05 04:00:00|19521|19514|19531|19524|19533.5|19526.5|19518.5|19511.5|16
1588651500000|2020-05-05 04:05:00|19533.5|19526.5|19528.5|19521.5|19533.5|19526.5|19521|19514|15
1588651800000|2020-05-05 04:10:00|19533.5|19526.5|19558.5|19551.5|19558.5|19551.5|19528.5|19521.5|82
1588652100000|2020-05-05 04:15:00|19556|19549|19553.5|19546.5|19563.5|19556.5|19548.5|19541.5|89
1588652400000|2020-05-05 04:20:00|19551|19544|19548.5|19541.5|19551|19544|19538.5|19531.5|31
1588652700000|2020-05-05 04:25:00|19546|19539|19548.5|19541.5|19551|19544|19546|19539|10
1588653000000|2020-05-05 04:30:00|19551|19544|19538.5|19531.5|19553.5|19546.5|19528.5|19521.5|40
1588653300000|2020-05-05 04:35:00|19541|19534|19543.5|19536.5|19548.5|19541.5|19536|19529|34
1588653600000|2020-05-05 04:40:00|19546|19539|19558.5|19551.5|19563.5|19556.5|19543.5|19536.5|18
1588653900000|2020-05-05 04:45:00|19556|19549|19553.5|19546.5|19556|19549|19548.5|19541.5|12
1588654200000|2020-05-05 04:50:00|19551|19544|19563.5|19556.5|19563.5|19556.5|19551|19544|28
1588654500000|2020-05-05 04:55:00|19566|19559|19568.5|19561.5|19583.5|19576.5|19566|19559|68
1588654800000|2020-05-05 05:00:00|19571|19564|19573.5|19566.5|19578.5|19571.5|19563.5|19556.5|59
1588655100000|2020-05-05 05:05:00|19571|19564|19566|19559|19573.5|19566.5|19563.5|19556.5|53
1588655400000|2020-05-05 05:10:00|19568.5|19561.5|19563.5|19556.5|19576|19569|19563.5|19556.5|26
1588655700000|2020-05-05 05:15:00|19566|19559|19553.5|19546.5|19568.5|19561.5|19551|19544|94
1588656000000|2020-05-05 05:20:00|19556|19549|19563.5|19556.5|19566|19559|19551|19544|43
1588656300000|2020-05-05 05:25:00|19566|19559|19558.5|19551.5|19568.5|19561.5|19553.5|19546.5|12
1588656600000|2020-05-05 05:30:00|19561|19554|19556|19549|19563.5|19556.5|19553.5|19546.5|4
1588656900000|2020-05-05 05:35:00|19553.5|19546.5|19553.5|19546.5|19553.5|19546.5|19548.5|19541.5|14
1588657200000|2020-05-05 05:40:00|19551|19544|19558.5|19551.5|19563.5|19556.5|19548.5|19541.5|19
1588657500000|2020-05-05 05:45:00|19561|19554|19558.5|19551.5|19563.5|19556.5|19553.5|19546.5|18
1588657800000|2020-05-05 05:50:00|19561|19554|19558.5|19551.5|19561|19554|19553.5|19546.5|18
1588658100000|2020-05-05 05:55:00|19556|19549|19548.5|19541.5|19561|19554|19548.5|19541.5|46
1588658400000|2020-05-05 06:00:00|19538.5|19531.5|19583.5|19576.5|19591|19584|19528.5|19521.5|350
1588658700000|2020-05-05 06:05:00|19581|19574|19603.5|19596.5|19603.5|19596.5|19568.5|19561.5|50
1588659000000|2020-05-05 06:10:00|19608.5|19601.5|19601|19594|19613.5|19606.5|19583.5|19576.5|157
1588659300000|2020-05-05 06:15:00|19598.5|19591.5|19598.5|19591.5|19603.5|19596.5|19588.5|19581.5|38
1588659600000|2020-05-05 06:20:00|19596|19589|19568.5|19561.5|19598.5|19591.5|19566|19559|36
1588659900000|2020-05-05 06:25:00|19573.5|19566.5|19573.5|19566.5|19578.5|19571.5|19563.5|19556.5|20
1588660200000|2020-05-05 06:30:00|19578.5|19571.5|19566|19559|19593.5|19586.5|19563.5|19556.5|21
1588660500000|2020-05-05 06:35:00|19563.5|19556.5|19558.5|19551.5|19578.5|19571.5|19553.5|19546.5|85
1588660800000|2020-05-05 06:40:00|19561|19554|19563.5|19556.5|19573.5|19566.5|19558.5|19551.5|53
1588661100000|2020-05-05 06:45:00|19566|19559|19593.5|19586.5|19593.5|19586.5|19563.5|19556.5|21
1588661400000|2020-05-05 06:50:00|19596|19589|19603.5|19596.5|19603.5|19596.5|19593.5|19586.5|31
1588661700000|2020-05-05 06:55:00|19598.5|19591.5|19608.5|19601.5|19608.5|19601.5|19583.5|19576.5|72
1588662000000|2020-05-05 07:00:00|19611|19604|19593.5|19586.5|19618.5|19611.5|19568.5|19561.5|211
1588662300000|2020-05-05 07:05:00|19588.5|19581.5|19613.5|19606.5|19613.5|19606.5|19573.5|19566.5|113
1588662600000|2020-05-05 07:10:00|19618.5|19611.5|19621|19614|19626|19619|19588.5|19581.5|150
1588662900000|2020-05-05 07:15:00|19623.5|19616.5|19613.5|19606.5|19631|19624|19603.5|19596.5|73
1588663200000|2020-05-05 07:20:00|19616|19609|19621|19614|19638.5|19631.5|19613.5|19606.5|73
1588663500000|2020-05-05 07:25:00|19623.5|19616.5|19623.5|19616.5|19623.5|19616.5|19603.5|19596.5|37
1588663800000|2020-05-05 07:30:00|19626|19619|19671|19664|19676|19669|19626|19619|188
1588664100000|2020-05-05 07:35:00|19673.5|19666.5|19658.5|19651.5|19673.5|19666.5|19646|19639|117
1588664400000|2020-05-05 07:40:00|19661|19654|19663.5|19656.5|19671|19664|19653.5|19646.5|56
1588664700000|2020-05-05 07:45:00|19666|19659|19653.5|19646.5|19671|19664|19651|19644|36
1588665000000|2020-05-05 07:50:00|19651|19644|19663.5|19656.5|19673.5|19666.5|19651|19644|46
1588665300000|2020-05-05 07:55:00|19661|19654|19668.5|19661.5|19673.5|19666.5|19658.5|19651.5|30
1588665600000|2020-05-05 08:00:00|19666|19659|19658.5|19651.5|19673.5|19666.5|19653.5|19646.5|130
1588665900000|2020-05-05 08:05:00|19661|19654|19693.5|19686.5|19701|19694|19658.5|19651.5|309
1588666200000|2020-05-05 08:10:00|19691|19684|19678.5|19671.5|19708.5|19701.5|19678.5|19671.5|101
1588666500000|2020-05-05 08:15:00|19673.5|19666.5|19623.5|19616.5|19673.5|19666.5|19618.5|19611.5|256
1588666800000|2020-05-05 08:20:00|19618.5|19611.5|19673.5|19666.5|19678.5|19671.5|19618.5|19611.5|91
1588667100000|2020-05-05 08:25:00|19676|19669|19673.5|19666.5|19693.5|19686.5|19673.5|19666.5|245
1588667400000|2020-05-05 08:30:00|19676|19669|19633.5|19626.5|19678.5|19671.5|19623.5|19616.5|57
1588667700000|2020-05-05 08:35:00|19636|19629|19623.5|19616.5|19658.5|19651.5|19616|19609|125
1588668000000|2020-05-05 08:40:00|19621|19614|19573.5|19566.5|19623.5|19616.5|19553.5|19546.5|246
1588668300000|2020-05-05 08:45:00|19576|19569|19518.5|19511.5|19578.5|19571.5|19518.5|19511.5|348
1588668600000|2020-05-05 08:50:00|19521|19514|19513.5|19506.5|19543.5|19536.5|19508.5|19501.5|742
1588668900000|2020-05-05 08:55:00|19511|19504|19478.5|19471.5|19518.5|19511.5|19468.5|19461.5|589
1588669200000|2020-05-05 09:00:00|19476|19469|19506|19499|19533.5|19526.5|19463.5|19456.5|251
1588669500000|2020-05-05 09:05:00|19503.5|19496.5|19548.5|19541.5|19553.5|19546.5|19498.5|19491.5|84
1588669800000|2020-05-05 09:10:00|19551|19544|19548.5|19541.5|19558.5|19551.5|19538.5|19531.5|221
1588670100000|2020-05-05 09:15:00|19543.5|19536.5|19563.5|19556.5|19578.5|19571.5|19543.5|19536.5|190
1588670400000|2020-05-05 09:20:00|19561|19554|19551|19544|19571|19564|19528.5|19521.5|31
1588670700000|2020-05-05 09:25:00|19548.5|19541.5|19538.5|19531.5|19553.5|19546.5|19528.5|19521.5|46
1588671000000|2020-05-05 09:30:00|19536|19529|19548.5|19541.5|19553.5|19546.5|19528.5|19521.5|70
1588671300000|2020-05-05 09:35:00|19551|19544|19563.5|19556.5|19563.5|19556.5|19536|19529|67
1588671600000|2020-05-05 09:40:00|19558.5|19551.5|19588.5|19581.5|19588.5|19581.5|19558.5|19551.5|78
1588671900000|2020-05-05 09:45:00|19586|19579|19593.5|19586.5|19608.5|19601.5|19573.5|19566.5|109
1588672200000|2020-05-05 09:50:00|19588.5|19581.5|19586|19579|19613.5|19606.5|19583.5|19576.5|218
1588672500000|2020-05-05 09:55:00|19588.5|19581.5|19606|19599|19608.5|19601.5|19581|19574|46
1588672800000|2020-05-05 10:00:00|19603.5|19596.5|19623.5|19616.5|19626|19619|19601|19594|67
1588673100000|2020-05-05 10:05:00|19628.5|19621.5|19603.5|19596.5|19628.5|19621.5|19603.5|19596.5|18
1588673400000|2020-05-05 10:10:00|19608.5|19601.5|19593.5|19586.5|19633.5|19626.5|19593.5|19586.5|53
1588673700000|2020-05-05 10:15:00|19591|19584|19586|19579|19603.5|19596.5|19583.5|19576.5|76
1588674000000|2020-05-05 10:20:00|19588.5|19581.5|19573.5|19566.5|19593.5|19586.5|19573.5|19566.5|21
1588674300000|2020-05-05 10:25:00|19576|19569|19581|19574|19588.5|19581.5|19573.5|19566.5|57
1588674600000|2020-05-05 10:30:00|19583.5|19576.5|19596|19589|19601|19594|19563.5|19556.5|64
1588674900000|2020-05-05 10:35:00|19598.5|19591.5|19603.5|19596.5|19603.5|19596.5|19573.5|19566.5|148
1588675200000|2020-05-05 10:40:00|19601|19594|19606|19599|19616|19609|19598.5|19591.5|55
1588675500000|2020-05-05 10:45:00|19608.5|19601.5|19588.5|19581.5|19613.5|19606.5|19588.5|19581.5|17
1588675800000|2020-05-05 10:50:00|19583.5|19576.5|19601|19594|19608.5|19601.5|19578.5|19571.5|77
1588676100000|2020-05-05 10:55:00|19598.5|19591.5|19613.5|19606.5|19613.5|19606.5|19586|19579|70
1588676400000|2020-05-05 11:00:00|19611|19604|19598.5|19591.5|19618.5|19611.5|19593.5|19586.5|154
1588676700000|2020-05-05 11:05:00|19596|19589|19593.5|19586.5|19603.5|19596.5|19578.5|19571.5|36
1588677000000|2020-05-05 11:10:00|19596|19589|19613.5|19606.5|19623.5|19616.5|19591|19584|58
1588677300000|2020-05-05 11:15:00|19616|19609|19591|19584|19621|19614|19588.5|19581.5|62
1588677600000|2020-05-05 11:20:00|19593.5|19586.5|19581|19574|19608.5|19601.5|19573.5|19566.5|118
1588677900000|2020-05-05 11:25:00|19578.5|19571.5|19593.5|19586.5|19593.5|19586.5|19573.5|19566.5|26
1588678200000|2020-05-05 11:30:00|19596|19589|19603.5|19596.5|19611|19604|19593.5|19586.5|36
1588678500000|2020-05-05 11:35:00|19606|19599|19606|19599|19608.5|19601.5|19598.5|19591.5|90
1588678800000|2020-05-05 11:40:00|19608.5|19601.5|19593.5|19586.5|19608.5|19601.5|19578.5|19571.5|43
1588679100000|2020-05-05 11:45:00|19596|19589|19608.5|19601.5|19608.5|19601.5|19586|19579|46
1588679400000|2020-05-05 11:50:00|19611|19604|19623.5|19616.5|19628.5|19621.5|19611|19604|59
1588679700000|2020-05-05 11:55:00|19618.5|19611.5|19613.5|19606.5|19628.5|19621.5|19613.5|19606.5|55
1588680000000|2020-05-05 12:00:00|19618.5|19611.5|19653.5|19646.5|19653.5|19646.5|19613.5|19606.5|67
1588680300000|2020-05-05 12:05:00|19658.5|19651.5|19668.5|19661.5|19671|19664|19653.5|19646.5|85
1588680600000|2020-05-05 12:10:00|19671|19664|19663.5|19656.5|19673.5|19666.5|19658.5|19651.5|57
1588680900000|2020-05-05 12:15:00|19666|19659|19668.5|19661.5|19678.5|19671.5|19653.5|19646.5|59
1588681200000|2020-05-05 12:20:00|19671|19664|19668.5|19661.5|19678.5|19671.5|19663.5|19656.5|57
1588681500000|2020-05-05 12:25:00|19673.5|19666.5|19693.5|19686.5|19696|19689|19668.5|19661.5|143
1588681800000|2020-05-05 12:30:00|19696|19689|19668.5|19661.5|19698.5|19691.5|19668.5|19661.5|79
1588682100000|2020-05-05 12:35:00|19663.5|19656.5|19673.5|19666.5|19678.5|19671.5|19648.5|19641.5|93
1588682400000|2020-05-05 12:40:00|19676|19669|19683.5|19676.5|19688.5|19681.5|19668.5|19661.5|66
1588682700000|2020-05-05 12:45:00|19688.5|19681.5|19658.5|19651.5|19688.5|19681.5|19658.5|19651.5|87
1588683000000|2020-05-05 12:50:00|19656|19649|19658.5|19651.5|19663.5|19656.5|19648.5|19641.5|80
1588683300000|2020-05-05 12:55:00|19653.5|19646.5|19658.5|19651.5|19666|19659|19653.5|19646.5|63
1588683600000|2020-05-05 13:00:00|19661|19654|19653.5|19646.5|19663.5|19656.5|19638.5|19631.5|38
1588683900000|2020-05-05 13:05:00|19658.5|19651.5|19678.5|19671.5|19681|19674|19658.5|19651.5|28
1588684200000|2020-05-05 13:10:00|19681|19674|19668.5|19661.5|19686|19679|19653.5|19646.5|55
1588684500000|2020-05-05 13:15:00|19666|19659|19658.5|19651.5|19666|19659|19643.5|19636.5|38
1588684800000|2020-05-05 13:20:00|19661|19654|19668.5|19661.5|19668.5|19661.5|19653.5|19646.5|44
1588685100000|2020-05-05 13:25:00|19663.5|19656.5|19673.5|19666.5|19678.5|19671.5|19663.5|19656.5|59
1588685400000|2020-05-05 13:30:00|19671|19664|19693.5|19686.5|19708.5|19701.5|19643.5|19636.5|377
1588685700000|2020-05-05 13:35:00|19691|19684|19686|19679|19698.5|19691.5|19683.5|19676.5|188
1588686000000|2020-05-05 13:40:00|19688.5|19681.5|19698.5|19691.5|19703.5|19696.5|19681|19674|235
1588686300000|2020-05-05 13:45:00|19703.5|19696.5|19708.5|19701.5|19713.5|19706.5|19678.5|19671.5|224
1588686600000|2020-05-05 13:50:00|19713.5|19706.5|19708.5|19701.5|19718.5|19711.5|19703.5|19696.5|122
1588686900000|2020-05-05 13:55:00|19703.5|19696.5|19716|19709|19723.5|19716.5|19703.5|19696.5|226
1588687200000|2020-05-05 14:00:00|19718.5|19711.5|19728.5|19721.5|19738.5|19731.5|19708.5|19701.5|312
1588687500000|2020-05-05 14:05:00|19723.5|19716.5|19718.5|19711.5|19733.5|19726.5|19703.5|19696.5|163
1588687800000|2020-05-05 14:10:00|19716|19709|19703.5|19696.5|19716|19709|19693.5|19686.5|374
1588688100000|2020-05-05 14:15:00|19708.5|19701.5|19718.5|19711.5|19723.5|19716.5|19706|19699|91
1588688400000|2020-05-05 14:20:00|19721|19714|19703.5|19696.5|19728.5|19721.5|19693.5|19686.5|269
1588688700000|2020-05-05 14:25:00|19698.5|19691.5|19688.5|19681.5|19703.5|19696.5|19683.5|19676.5|171
1588689000000|2020-05-05 14:30:00|19683.5|19676.5|19683.5|19676.5|19693.5|19686.5|19673.5|19666.5|157
1588689300000|2020-05-05 14:35:00|19688.5|19681.5|19688.5|19681.5|19693.5|19686.5|19683.5|19676.5|108
1588689600000|2020-05-05 14:40:00|19693.5|19686.5|19676|19669|19693.5|19686.5|19668.5|19661.5|120
1588689900000|2020-05-05 14:45:00|19673.5|19666.5|19653.5|19646.5|19678.5|19671.5|19648.5|19641.5|106
1588690200000|2020-05-05 14:50:00|19651|19644|19658.5|19651.5|19663.5|19656.5|19643.5|19636.5|149
1588690500000|2020-05-05 14:55:00|19663.5|19656.5|19683.5|19676.5|19693.5|19686.5|19663.5|19656.5|296
1588690800000|2020-05-05 15:00:00|19681|19674|19688.5|19681.5|19693.5|19686.5|19678.5|19671.5|116
1588691100000|2020-05-05 15:05:00|19686|19679|19693.5|19686.5|19696|19689|19673.5|19666.5|151
1588691400000|2020-05-05 15:10:00|19691|19684|19681|19674|19693.5|19686.5|19673.5|19666.5|124
1588691700000|2020-05-05 15:15:00|19683.5|19676.5|19698.5|19691.5|19698.5|19691.5|19676|19669|195
1588692000000|2020-05-05 15:20:00|19693.5|19686.5|19733.5|19726.5|19733.5|19726.5|19693.5|19686.5|200
1588692300000|2020-05-05 15:25:00|19738.5|19731.5|19743.5|19736.5|19748.5|19741.5|19718.5|19711.5|378
1588692600000|2020-05-05 15:30:00|19741|19734|19743.5|19736.5|19748.5|19741.5|19738.5|19731.5|256
1588692900000|2020-05-05 15:35:00|19741|19734|19713.5|19706.5|19743.5|19736.5|19708.5|19701.5|297
1588693200000|2020-05-05 15:40:00|19716|19709|19728.5|19721.5|19731|19724|19713.5|19706.5|98
1588693500000|2020-05-05 15:45:00|19723.5|19716.5|19713.5|19706.5|19723.5|19716.5|19708.5|19701.5|69
1588693800000|2020-05-05 15:50:00|19716|19709|19708.5|19701.5|19718.5|19711.5|19708.5|19701.5|69
1588694100000|2020-05-05 15:55:00|19703.5|19696.5|19718.5|19711.5|19718.5|19711.5|19703.5|19696.5|113
1588694400000|2020-05-05 16:00:00|19721|19714|19733.5|19726.5|19733.5|19726.5|19721|19714|139
1588694700000|2020-05-05 16:05:00|19738.5|19731.5|19718.5|19711.5|19738.5|19731.5|19718.5|19711.5|164
1588695000000|2020-05-05 16:10:00|19723.5|19716.5|19733.5|19726.5|19743.5|19736.5|19723.5|19716.5|191
1588695300000|2020-05-05 16:15:00|19728.5|19721.5|19723.5|19716.5|19731|19724|19723.5|19716.5|152
1588695600000|2020-05-05 16:20:00|19728.5|19721.5|19723.5|19716.5|19728.5|19721.5|19718.5|19711.5|140
1588695900000|2020-05-05 16:25:00|19721|19714|19708.5|19701.5|19721|19714|19708.5|19701.5|41
1588696200000|2020-05-05 16:30:00|19713.5|19706.5|19698.5|19691.5|19713.5|19706.5|19698.5|19691.5|75
1588696500000|2020-05-05 16:35:00|19693.5|19686.5|19698.5|19691.5|19698.5|19691.5|19693.5|19686.5|32
1588696800000|2020-05-05 16:40:00|19696|19689|19673.5|19666.5|19698.5|19691.5|19668.5|19661.5|165
1588697100000|2020-05-05 16:45:00|19668.5|19661.5|19678.5|19671.5|19688.5|19681.5|19668.5|19661.5|96
1588697400000|2020-05-05 16:50:00|19683.5|19676.5|19673.5|19666.5|19683.5|19676.5|19673.5|19666.5|65
1588697700000|2020-05-05 16:55:00|19668.5|19661.5|19663.5|19656.5|19668.5|19661.5|19658.5|19651.5|126
1588698000000|2020-05-05 17:00:00|19666|19659|19663.5|19656.5|19678.5|19671.5|19663.5|19656.5|202
1588698300000|2020-05-05 17:05:00|19666|19659|19663.5|19656.5|19668.5|19661.5|19658.5|19651.5|42
1588698600000|2020-05-05 17:10:00|19668.5|19661.5|19663.5|19656.5|19673.5|19666.5|19658.5|19651.5|41
1588698900000|2020-05-05 17:15:00|19668.5|19661.5|19663.5|19656.5|19673.5|19666.5|19663.5|19656.5|38
1588699200000|2020-05-05 17:20:00|19661|19654|19658.5|19651.5|19668.5|19661.5|19653.5|19646.5|42
1588699500000|2020-05-05 17:25:00|19661|19654|19668.5|19661.5|19671|19664|19658.5|19651.5|150
1588699800000|2020-05-05 17:30:00|19671|19664|19671|19664|19676|19669|19663.5|19656.5|65
1588700100000|2020-05-05 17:35:00|19668.5|19661.5|19663.5|19656.5|19671|19664|19663.5|19656.5|24
1588700400000|2020-05-05 17:40:00|19658.5|19651.5|19658.5|19651.5|19663.5|19656.5|19653.5|19646.5|51
1588700700000|2020-05-05 17:45:00|19656|19649|19663.5|19656.5|19663.5|19656.5|19656|19649|30
1588701000000|2020-05-05 17:50:00|19658.5|19651.5|19668.5|19661.5|19668.5|19661.5|19658.5|19651.5|84
1588701300000|2020-05-05 17:55:00|19673.5|19666.5|19666|19659|19673.5|19666.5|19663.5|19656.5|38
1588701600000|2020-05-05 18:00:00|19663.5|19656.5|19653.5|19646.5|19663.5|19656.5|19648.5|19641.5|64
1588701900000|2020-05-05 18:05:00|19648.5|19641.5|19648.5|19641.5|19663.5|19656.5|19648.5|19641.5|105
1588702200000|2020-05-05 18:10:00|19643.5|19636.5|19663.5|19656.5|19663.5|19656.5|19638.5|19631.5|91
1588702500000|2020-05-05 18:15:00|19658.5|19651.5|19661|19654|19663.5|19656.5|19651|19644|15
1588702800000|2020-05-05 18:20:00|19663.5|19656.5|19661|19654|19666|19659|19653.5|19646.5|23
1588703100000|2020-05-05 18:25:00|19658.5|19651.5|19658.5|19651.5|19663.5|19656.5|19653.5|19646.5|19
1588703400000|2020-05-05 18:30:00|19656|19649|19648.5|19641.5|19663.5|19656.5|19643.5|19636.5|57
1588703700000|2020-05-05 18:35:00|19651|19644|19658.5|19651.5|19658.5|19651.5|19648.5|19641.5|68
1588704000000|2020-05-05 18:40:00|19663.5|19656.5|19673.5|19666.5|19673.5|19666.5|19663.5|19656.5|57
1588704300000|2020-05-05 18:45:00|19668.5|19661.5|19683.5|19676.5|19683.5|19676.5|19668.5|19661.5|28
1588704600000|2020-05-05 18:50:00|19686|19679|19703.5|19696.5|19703.5|19696.5|19686|19679|143
1588704900000|2020-05-05 18:55:00|19698.5|19691.5|19703.5|19696.5|19706|19699|19698.5|19691.5|69
1588705200000|2020-05-05 19:00:00|19698.5|19691.5|19693.5|19686.5|19703.5|19696.5|19686|19679|48
1588705500000|2020-05-05 19:05:00|19698.5|19691.5|19698.5|19691.5|19703.5|19696.5|19691|19684|95
1588705800000|2020-05-05 19:10:00|19703.5|19696.5|19703.5|19696.5|19703.5|19696.5|19703.5|19696.5|15
1588706100000|2020-05-05 19:15:00|19698.5|19691.5|19643.5|19636.5|19698.5|19691.5|19643.5|19636.5|163
1588706400000|2020-05-05 19:20:00|19648.5|19641.5|19638.5|19631.5|19653.5|19646.5|19623.5|19616.5|67
1588706700000|2020-05-05 19:25:00|19633.5|19626.5|19606|19599|19648.5|19641.5|19596|19589|183
1588707000000|2020-05-05 19:30:00|19608.5|19601.5|19578.5|19571.5|19613.5|19606.5|19573.5|19566.5|171
1588707300000|2020-05-05 19:35:00|19581|19574|19551|19544|19581|19574|19543.5|19536.5|203
1588707600000|2020-05-05 19:40:00|19553.5|19546.5|19561|19554|19563.5|19556.5|19533.5|19526.5|215
1588707900000|2020-05-05 19:45:00|19558.5|19551.5|19603.5|19596.5|19603.5|19596.5|19553.5|19546.5|310
1588708200000|2020-05-05 19:50:00|19608.5|19601.5|19648.5|19641.5|19658.5|19651.5|19608.5|19601.5|367
1588708500000|2020-05-05 19:55:00|19646|19639|19618.5|19611.5|19646|19639|19603.5|19596.5|388
1588708800000|2020-05-05 20:00:00|19613.5|19606.5|19548.5|19541.5|19613.5|19606.5|19548.5|19541.5|403
1588709100000|2020-05-05 20:05:00|19553.5|19546.5|19558.5|19551.5|19568.5|19561.5|19543.5|19536.5|81
1588709400000|2020-05-05 20:10:00|19556|19549|19548.5|19541.5|19563.5|19556.5|19548.5|19541.5|40
1588709700000|2020-05-05 20:15:00|19552.5|19537.5|19567.5|19552.5|19570|19555|19552.5|19537.5|27
1588710000000|2020-05-05 20:20:00|||||||||4
1588710300000|2020-05-05 20:25:00|||||||||7
1588710600000|2020-05-05 20:30:00|19587.5|19572.5|19552.5|19537.5|19587.5|19572.5|19550|19535|85
1588710900000|2020-05-05 20:35:00|19557.5|19542.5|19570|19555|19570|19555|19555|19540|29
1588711200000|2020-05-05 20:40:00|19567.5|19552.5|19567.5|19552.5|19575|19560|19567.5|19552.5|7
1588711500000|2020-05-05 20:45:00|19572.5|19557.5|19572.5|19557.5|19575|19560|19567.5|19552.5|9
1588711800000|2020-05-05 20:50:00|19575|19560|19582.5|19567.5|19582.5|19567.5|19572.5|19557.5|2
1588712100000|2020-05-05 20:55:00|19585|19570|19591.9|19561.9|19599|19577.5|19577.5|19558.8|22
1588712400000|2020-05-05 21:00:00|19591.4|19561.4|19602.7|19572.7|19602.7|19572.7|19585.2|19555.2|0
1588712700000|2020-05-05 21:05:00|19602.6|19572.6|19600.7|19570.7|19603.2|19573.2|19597.1|19567.1|0
1588713000000|2020-05-05 21:10:00|19603.6|19573.6|19618.5|19588.5|19618.5|19588.5|19602.1|19572.1|0
1588713300000|2020-05-05 21:15:00|19618.2|19588.2|19629.9|19599.9|19629.9|19599.9|19617.1|19587.1|0
1588713600000|2020-05-05 21:20:00|19630.1|19600.1|19621.4|19591.4|19630.5|19600.5|19619.3|19589.3|0
1588713900000|2020-05-05 21:25:00|19620.7|19590.7|19611.7|19581.7|19621.6|19591.6|19611.7|19581.7|0
1588714200000|2020-05-05 21:30:00|19610.7|19580.7|19608.3|19578.3|19610.9|19580.9|19607.8|19577.8|0
1588714500000|2020-05-05 21:35:00|19608.5|19578.5|19606.1|19576.1|19608.5|19578.5|19605.6|19575.6|0
1588714800000|2020-05-05 21:40:00|19606.3|19576.3|19597.7|19567.7|19606.3|19576.3|19597|19567|0
1588715100000|2020-05-05 21:45:00|19598.1|19568.1|19597.1|19567.1|19598.1|19568.1|19596.3|19566.3|0
1588715400000|2020-05-05 21:50:00|19596.8|19566.8|19592.9|19562.9|19597|19567|19592.5|19562.5|0
1588715700000|2020-05-05 21:55:00|19592.7|19562.7|19578.6|19548.6|19592.7|19562.7|19578.4|19548.4|0
1588716000000|2020-05-05 22:00:00|19580.5|19550.5|19607.5|19592.5|19615|19600|19561.3|19531.3|4
1588716300000|2020-05-05 22:05:00|19605|19590|19622.5|19607.5|19630|19615|19605|19590|0
1588716900000|2020-05-05 22:15:00|19625|19610|19637.5|19622.5|19650|19635|19625|19610|6
1588717200000|2020-05-05 22:20:00|19635|19620|19615|19600|19635|19620|19615|19600|14
1588717500000|2020-05-05 22:25:00|19612.5|19597.5|19602.5|19587.5|19615|19600|19597.5|19582.5|8
1588717800000|2020-05-05 22:30:00|19600|19585|19602.5|19587.5|19607.5|19592.5|19585|19570|3
1588718100000|2020-05-05 22:35:00|19605|19590|19587.5|19572.5|19610|19595|19582.5|19567.5|16
1588718400000|2020-05-05 22:40:00|19585|19570|19590|19575|19595|19580|19577.5|19562.5|5
1588718700000|2020-05-05 22:45:00|19592.5|19577.5|19595|19580|19602.5|19587.5|19592.5|19577.5|0
1588719000000|2020-05-05 22:50:00|19597.5|19582.5|19620|19605|19625|19610|19597.5|19582.5|9
1588719300000|2020-05-05 22:55:00|19622.5|19607.5|19630|19615|19632.5|19617.5|19620|19605|7
1588719600000|2020-05-05 23:00:00|19627.5|19612.5|19625|19610|19630|19615|19625|19610|1
1588719900000|2020-05-05 23:05:00|19622.5|19607.5|19615|19600|19622.5|19607.5|19607.5|19592.5|2
1588720200000|2020-05-05 23:10:00|19617.5|19602.5|19615|19600|19625|19610|19615|19600|0
1588720500000|2020-05-05 23:15:00|19617.5|19602.5|19617.5|19602.5|19622.5|19607.5|19615|19600|2
1588720800000|2020-05-05 23:20:00|19620|19605|19615|19600|19620|19605|19615|19600|0
1588721100000|2020-05-05 23:25:00|19617.5|19602.5|19617.5|19602.5|19620|19605|19615|19600|6
1588721400000|2020-05-05 23:30:00|19620|19605|19626|19619|19628.5|19621.5|19608.5|19601.5|10576
1588721700000|2020-05-05 23:35:00|19623.5|19616.5|19623.5|19616.5|19628.5|19621.5|19613.5|19606.5|56
1588722000000|2020-05-05 23:40:00|19628.5|19621.5|19623.5|19616.5|19628.5|19621.5|19618.5|19611.5|45
1588722300000|2020-05-05 23:45:00|19613.5|19606.5|19608.5|19601.5|19618.5|19611.5|19598.5|19591.5|68
1588722600000|2020-05-05 23:50:00|19603.5|19596.5|19603.5|19596.5|19608.5|19601.5|19593.5|19586.5|56
1588722900000|2020-05-05 23:55:00|19601|19594|19598.5|19591.5|19603.5|19596.5|19598.5|19591.5|29
1588723200000|2020-05-06 00:00:00|19603.5|19596.5|19563.5|19556.5|19603.5|19596.5|19553.5|19546.5|198
1588723500000|2020-05-06 00:05:00|19561|19554|19523.5|19516.5|19563.5|19556.5|19518.5|19511.5|169
1588723800000|2020-05-06 00:10:00|19521|19514|19543.5|19536.5|19551|19544|19503.5|19496.5|220
1588724100000|2020-05-06 00:15:00|19538.5|19531.5|19521|19514|19558.5|19551.5|19518.5|19511.5|128
1588724400000|2020-05-06 00:20:00|19518.5|19511.5|19526|19519|19546|19539|19508.5|19501.5|115
1588724700000|2020-05-06 00:25:00|19528.5|19521.5|19523.5|19516.5|19548.5|19541.5|19523.5|19516.5|49
1588725000000|2020-05-06 00:30:00|19521|19514|19543.5|19536.5|19548.5|19541.5|19518.5|19511.5|74
1588725300000|2020-05-06 00:35:00|19546|19539|19563.5|19556.5|19568.5|19561.5|19538.5|19531.5|81
1588725600000|2020-05-06 00:40:00|19566|19559|19538.5|19531.5|19566|19559|19528.5|19521.5|30
1588725900000|2020-05-06 00:45:00|19543.5|19536.5|19541|19534|19546|19539|19528.5|19521.5|23
1588726200000|2020-05-06 00:50:00|19538.5|19531.5|19478.5|19471.5|19538.5|19531.5|19478.5|19471.5|80
1588726500000|2020-05-06 00:55:00|19473.5|19466.5|19491|19484|19493.5|19486.5|19463.5|19456.5|85
1588726800000|2020-05-06 01:00:00|19488.5|19481.5|19468.5|19461.5|19511|19504|19466|19459|79
1588727100000|2020-05-06 01:05:00|19471|19464|19486|19479|19503.5|19496.5|19463.5|19456.5|57
1588727400000|2020-05-06 01:10:00|19488.5|19481.5|19481|19474|19498.5|19491.5|19473.5|19466.5|54
1588727700000|2020-05-06 01:15:00|19483.5|19476.5|19491|19484|19508.5|19501.5|19478.5|19471.5|110
1588728000000|2020-05-06 01:20:00|19493.5|19486.5|19523.5|19516.5|19526|19519|19493.5|19486.5|39
1588728300000|2020-05-06 01:25:00|19521|19514|19511|19504|19531|19524|19498.5|19491.5|60
1588728600000|2020-05-06 01:30:00|19513.5|19506.5|19561|19554|19566|19559|19513.5|19506.5|244
1588728900000|2020-05-06 01:35:00|19563.5|19556.5|19573.5|19566.5|19576|19569|19556|19549|151
1588729200000|2020-05-06 01:40:00|19576|19569|19568.5|19561.5|19593.5|19586.5|19563.5|19556.5|192
1588729500000|2020-05-06 01:45:00|19571|19564|19563.5|19556.5|19586|19579|19558.5|19551.5|113
1588729800000|2020-05-06 01:50:00|19561|19554|19578.5|19571.5|19578.5|19571.5|19556|19549|68
1588730100000|2020-05-06 01:55:00|19583.5|19576.5|19568.5|19561.5|19583.5|19576.5|19563.5|19556.5|49
1588730400000|2020-05-06 02:00:00|19573.5|19566.5|19543.5|19536.5|19573.5|19566.5|19543.5|19536.5|82
1588730700000|2020-05-06 02:05:00|19541|19534|19546|19539|19546|19539|19528.5|19521.5|37
1588731000000|2020-05-06 02:10:00|19548.5|19541.5|19538.5|19531.5|19553.5|19546.5|19533.5|19526.5|46
1588731300000|2020-05-06 02:15:00|19536|19529|19538.5|19531.5|19543.5|19536.5|19521|19514|10
1588731600000|2020-05-06 02:20:00|19541|19534|19543.5|19536.5|19556|19549|19533.5|19526.5|31
1588731900000|2020-05-06 02:25:00|19541|19534|19563.5|19556.5|19566|19559|19541|19534|14
1588732200000|2020-05-06 02:30:00|19566|19559|19558.5|19551.5|19568.5|19561.5|19548.5|19541.5|11
1588732500000|2020-05-06 02:35:00|19556|19549|19553.5|19546.5|19556|19549|19541|19534|9
1588732800000|2020-05-06 02:40:00|19551|19544|19548.5|19541.5|19553.5|19546.5|19541|19534|11
1588733100000|2020-05-06 02:45:00|19546|19539|19546|19539|19556|19549|19536|19529|24
1588733400000|2020-05-06 02:50:00|19548.5|19541.5|19556|19549|19558.5|19551.5|19538.5|19531.5|11
1588733700000|2020-05-06 02:55:00|19558.5|19551.5|19573.5|19566.5|19578.5|19571.5|19558.5|19551.5|42
1588734000000|2020-05-06 03:00:00|19578.5|19571.5|19586|19579|19586|19579|19568.5|19561.5|23
1588734300000|2020-05-06 03:05:00|19583.5|19576.5|19583.5|19576.5|19588.5|19581.5|19576|19569|18
1588734600000|2020-05-06 03:10:00|19588.5|19581.5|19613.5|19606.5|19613.5|19606.5|19586|19579|52
1588734900000|2020-05-06 03:15:00|19616|19609|19618.5|19611.5|19626|19619|19608.5|19601.5|107
1588735200000|2020-05-06 03:20:00|19623.5|19616.5|19601|19594|19628.5|19621.5|19598.5|19591.5|83
1588735500000|2020-05-06 03:25:00|19603.5|19596.5|19603.5|19596.5|19603.5|19596.5|19588.5|19581.5|28
1588735800000|2020-05-06 03:30:00|19606|19599|19628.5|19621.5|19628.5|19621.5|19603.5|19596.5|24
1588736100000|2020-05-06 03:35:00|19623.5|19616.5|19628.5|19621.5|19633.5|19626.5|19623.5|19616.5|32
1588736400000|2020-05-06 03:40:00|19631|19624|19623.5|19616.5|19633.5|19626.5|19618.5|19611.5|29
1588736700000|2020-05-06 03:45:00|19621|19614|19603.5|19596.5|19623.5|19616.5|19603.5|19596.5|19
1588737000000|2020-05-06 03:50:00|19598.5|19591.5|19608.5|19601.5|19611|19604|19598.5|19591.5|35
1588737300000|2020-05-06 03:55:00|19606|19599|19608.5|19601.5|19618.5|19611.5|19601|19594|17
1588737600000|2020-05-06 04:00:00|19611|19604|19603.5|19596.5|19611|19604|19598.5|19591.5|23
1588737900000|2020-05-06 04:05:00|19598.5|19591.5|19588.5|19581.5|19598.5|19591.5|19588.5|19581.5|81
1588738200000|2020-05-06 04:10:00|19586|19579|19606|19599|19613.5|19606.5|19583.5|19576.5|36
1588738500000|2020-05-06 04:15:00|19608.5|19601.5|19618.5|19611.5|19618.5|19611.5|19601|19594|23
1588738800000|2020-05-06 04:20:00|19616|19609|19618.5|19611.5|19626|19619|19608.5|19601.5|34
1588739100000|2020-05-06 04:25:00|19621|19614|19618.5|19611.5|19628.5|19621.5|19613.5|19606.5|36
1588739400000|2020-05-06 04:30:00|19616|19609|19608.5|19601.5|19616|19609|19608.5|19601.5|26
1588739700000|2020-05-06 04:35:00|19603.5|19596.5|19613.5|19606.5|19616|19609|19603.5|19596.5|27
1588740000000|2020-05-06 04:40:00|19616|19609|19618.5|19611.5|19623.5|19616.5|19613.5|19606.5|24
1588740300000|2020-05-06 04:45:00|19613.5|19606.5|19631|19624|19631|19624|19613.5|19606.5|49
1588740600000|2020-05-06 04:50:00|19633.5|19626.5|19633.5|19626.5|19638.5|19631.5|19628.5|19621.5|27
1588740900000|2020-05-06 04:55:00|19628.5|19621.5|19628.5|19621.5|19633.5|19626.5|19623.5|19616.5|54
1588741200000|2020-05-06 05:00:00|19631|19624|19638.5|19631.5|19648.5|19641.5|19623.5|19616.5|54
1588741500000|2020-05-06 05:05:00|19641|19634|19673.5|19666.5|19691|19684|19628.5|19621.5|319
1588741800000|2020-05-06 05:10:00|19676|19669|19678.5|19671.5|19693.5|19686.5|19673.5|19666.5|106
1588742100000|2020-05-06 05:15:00|19681|19674|19703.5|19696.5|19723.5|19716.5|19681|19674|309
1588742400000|2020-05-06 05:20:00|19706|19699|19693.5|19686.5|19706|19699|19683.5|19676.5|60
1588742700000|2020-05-06 05:25:00|19691|19684|19698.5|19691.5|19701|19694|19688.5|19681.5|57
1588743000000|2020-05-06 05:30:00|19701|19694|19683.5|19676.5|19713.5|19706.5|19683.5|19676.5|115
1588743300000|2020-05-06 05:35:00|19686|19679|19688.5|19681.5|19698.5|19691.5|19678.5|19671.5|26
1588743600000|2020-05-06 05:40:00|19686|19679|19686|19679|19688.5|19681.5|19678.5|19671.5|25
1588743900000|2020-05-06 05:45:00|19688.5|19681.5|19698.5|19691.5|19718.5|19711.5|19688.5|19681.5|62
1588744200000|2020-05-06 05:50:00|19696|19689|19713.5|19706.5|19716|19709|19683.5|19676.5|60
1588744500000|2020-05-06 05:55:00|19718.5|19711.5|19693.5|19686.5|19718.5|19711.5|19693.5|19686.5|185
1588744800000|2020-05-06 06:00:00|19683.5|19676.5|19678.5|19671.5|19708.5|19701.5|19663.5|19656.5|152
1588745100000|2020-05-06 06:05:00|19681|19674|19668.5|19661.5|19693.5|19686.5|19663.5|19656.5|169
1588745400000|2020-05-06 06:10:00|19666|19659|19688.5|19681.5|19688.5|19681.5|19656|19649|123
1588745700000|2020-05-06 06:15:00|19691|19684|19718.5|19711.5|19718.5|19711.5|19683.5|19676.5|55
1588746000000|2020-05-06 06:20:00|19721|19714|19723.5|19716.5|19723.5|19716.5|19698.5|19691.5|64
1588746300000|2020-05-06 06:25:00|19728.5|19721.5|19733.5|19726.5|19743.5|19736.5|19723.5|19716.5|161
1588746600000|2020-05-06 06:30:00|19728.5|19721.5|19736|19729|19743.5|19736.5|19728.5|19721.5|48
1588746900000|2020-05-06 06:35:00|19733.5|19726.5|19743.5|19736.5|19756|19749|19728.5|19721.5|39
1588747200000|2020-05-06 06:40:00|19741|19734|19726|19719|19743.5|19736.5|19723.5|19716.5|31
1588747500000|2020-05-06 06:45:00|19723.5|19716.5|19728.5|19721.5|19741|19734|19721|19714|16
1588747800000|2020-05-06 06:50:00|19731|19724|19728.5|19721.5|19738.5|19731.5|19723.5|19716.5|20
1588748100000|2020-05-06 06:55:00|19733.5|19726.5|19733.5|19726.5|19753.5|19746.5|19728.5|19721.5|54
1588748400000|2020-05-06 07:00:00|19731|19724|19703.5|19696.5|19733.5|19726.5|19701|19694|90
1588748700000|2020-05-06 07:05:00|19698.5|19691.5|19688.5|19681.5|19698.5|19691.5|19678.5|19671.5|196
1588749000000|2020-05-06 07:10:00|19686|19679|19703.5|19696.5|19708.5|19701.5|19678.5|19671.5|138
1588749300000|2020-05-06 07:15:00|19706|19699|19718.5|19711.5|19723.5|19716.5|19693.5|19686.5|82
1588749600000|2020-05-06 07:20:00|19716|19709|19708.5|19701.5|19718.5|19711.5|19703.5|19696.5|26
1588749900000|2020-05-06 07:25:00|19713.5|19706.5|19693.5|19686.5|19716|19709|19688.5|19681.5|39
1588750200000|2020-05-06 07:30:00|19691|19684|19668.5|19661.5|19693.5|19686.5|19663.5|19656.5|35
1588750500000|2020-05-06 07:35:00|19673.5|19666.5|19663.5|19656.5|19678.5|19671.5|19651|19644|90
1588750800000|2020-05-06 07:40:00|19666|19659|19663.5|19656.5|19673.5|19666.5|19663.5|19656.5|61
1588751100000|2020-05-06 07:45:00|19668.5|19661.5|19678.5|19671.5|19683.5|19676.5|19663.5|19656.5|102
1588751400000|2020-05-06 07:50:00|19683.5|19676.5|19678.5|19671.5|19686|19679|19671|19664|26
1588751700000|2020-05-06 07:55:00|19673.5|19666.5|19678.5|19671.5|19688.5|19681.5|19668.5|19661.5|41
1588752000000|2020-05-06 08:00:00|19683.5|19676.5|19698.5|19691.5|19703.5|19696.5|19673.5|19666.5|66
1588752300000|2020-05-06 08:05:00|19701|19694|19718.5|19711.5|19718.5|19711.5|19698.5|19691.5|58
1588752600000|2020-05-06 08:10:00|19713.5|19706.5|19708.5|19701.5|19721|19714|19703.5|19696.5|24
1588752900000|2020-05-06 08:15:00|19713.5|19706.5|19713.5|19706.5|19716|19709|19698.5|19691.5|45
1588753200000|2020-05-06 08:20:00|19711|19704|19701|19694|19713.5|19706.5|19696|19689|8
1588753500000|2020-05-06 08:25:00|19698.5|19691.5|19688.5|19681.5|19706|19699|19688.5|19681.5|39
1588753800000|2020-05-06 08:30:00|19691|19684|19703.5|19696.5|19706|19699|19681|19674|44
1588754100000|2020-05-06 08:35:00|19706|19699|19703.5|19696.5|19718.5|19711.5|19693.5|19686.5|52
1588754400000|2020-05-06 08:40:00|19706|19699|19683.5|19676.5|19708.5|19701.5|19678.5|19671.5|34
1588754700000|2020-05-06 08:45:00|19686|19679|19698.5|19691.5|19698.5|19691.5|19673.5|19666.5|67
1588755000000|2020-05-06 08:50:00|19696|19689|19691|19684|19696|19689|19676|19669|40
1588755300000|2020-05-06 08:55:00|19693.5|19686.5|19698.5|19691.5|19708.5|19701.5|19688.5|19681.5|19
1588755600000|2020-05-06 09:00:00|19693.5|19686.5|19693.5|19686.5|19698.5|19691.5|19683.5|19676.5|74
1588755900000|2020-05-06 09:05:00|19691|19684|19701|19694|19708.5|19701.5|19688.5|19681.5|44
1588756200000|2020-05-06 09:10:00|19698.5|19691.5|19703.5|19696.5|19713.5|19706.5|19696|19689|17
1588756500000|2020-05-06 09:15:00|19701|19694|19716|19709|19721|19714|19698.5|19691.5|33
1588756800000|2020-05-06 09:20:00|19718.5|19711.5|19716|19709|19721|19714|19708.5|19701.5|10
1588757100000|2020-05-06 09:25:00|19718.5|19711.5|19713.5|19706.5|19718.5|19711.5|19698.5|19691.5|59
1588757400000|2020-05-06 09:30:00|19711|19704|19706|19699|19723.5|19716.5|19703.5|19696.5|34
1588757700000|2020-05-06 09:35:00|19708.5|19701.5|19708.5|19701.5|19713.5|19706.5|19703.5|19696.5|17
1588758000000|2020-05-06 09:40:00|19711|19704|19708.5|19701.5|19713.5|19706.5|19698.5|19691.5|53
1588758300000|2020-05-06 09:45:00|19713.5|19706.5|19718.5|19711.5|19723.5|19716.5|19703.5|19696.5|19
1588758600000|2020-05-06 09:50:00|19721|19714|19713.5|19706.5|19723.5|19716.5|19706|19699|12
1588758900000|2020-05-06 09:55:00|19716|19709|19733.5|19726.5|19733.5|19726.5|19708.5|19701.5|48
1588759200000|2020-05-06 10:00:00|19731|19724|19733.5|19726.5|19738.5|19731.5|19728.5|19721.5|34
1588759500000|2020-05-06 10:05:00|19736|19729|19731|19724|19743.5|19736.5|19728.5|19721.5|36
1588759800000|2020-05-06 10:10:00|19733.5|19726.5|19738.5|19731.5|19743.5|19736.5|19728.5|19721.5|70
1588760100000|2020-05-06 10:15:00|19736|19729|19718.5|19711.5|19736|19729|19718.5|19711.5|68
1588760400000|2020-05-06 10:20:00|19713.5|19706.5|19718.5|19711.5|19718.5|19711.5|19711|19704|12
1588760700000|2020-05-06 10:25:00|19713.5|19706.5|19728.5|19721.5|19738.5|19731.5|19713.5|19706.5|25
1588761000000|2020-05-06 10:30:00|19731|19724|19731|19724|19736|19729|19728.5|19721.5|12
1588761300000|2020-05-06 10:35:00|19728.5|19721.5|19738.5|19731.5|19748.5|19741.5|19728.5|19721.5|60
1588761600000|2020-05-06 10:40:00|19741|19734|19728.5|19721.5|19741|19734|19723.5|19716.5|23
1588761900000|2020-05-06 10:45:00|19726|19719|19733.5|19726.5|19738.5|19731.5|19723.5|19716.5|5
1588762200000|2020-05-06 10:50:00|19728.5|19721.5|19731|19724|19733.5|19726.5|19718.5|19711.5|51
1588762500000|2020-05-06 10:55:00|19733.5|19726.5|19726|19719|19733.5|19726.5|19718.5|19711.5|50
1588762800000|2020-05-06 11:00:00|19723.5|19716.5|19713.5|19706.5|19728.5|19721.5|19708.5|19701.5|30
1588763100000|2020-05-06 11:05:00|19711|19704|19698.5|19691.5|19718.5|19711.5|19698.5|19691.5|13
1588763400000|2020-05-06 11:10:00|19701|19694|19698.5|19691.5|19708.5|19701.5|19693.5|19686.5|70
1588763700000|2020-05-06 11:15:00|19703.5|19696.5|19703.5|19696.5|19706|19699|19698.5|19691.5|18
1588764000000|2020-05-06 11:20:00|19701|19694|19698.5|19691.5|19703.5|19696.5|19698.5|19691.5|22
1588764300000|2020-05-06 11:25:00|19701|19694|19703.5|19696.5|19703.5|19696.5|19693.5|19686.5|59
1588764600000|2020-05-06 11:30:00|19706|19699|19698.5|19691.5|19708.5|19701.5|19693.5|19686.5|118
1588764900000|2020-05-06 11:35:00|19693.5|19686.5|19678.5|19671.5|19693.5|19686.5|19678.5|19671.5|157
1588765200000|2020-05-06 11:40:00|19681|19674|19673.5|19666.5|19683.5|19676.5|19668.5|19661.5|53
1588765500000|2020-05-06 11:45:00|19671|19664|19673.5|19666.5|19673.5|19666.5|19668.5|19661.5|24
1588765800000|2020-05-06 11:50:00|19671|19664|19673.5|19666.5|19678.5|19671.5|19668.5|19661.5|7
1588766100000|2020-05-06 11:55:00|19678.5|19671.5|19663.5|19656.5|19678.5|19671.5|19663.5|19656.5|55
1588766400000|2020-05-06 12:00:00|19666|19659|19661|19654|19673.5|19666.5|19658.5|19651.5|69
1588766700000|2020-05-06 12:05:00|19658.5|19651.5|19668.5|19661.5|19668.5|19661.5|19648.5|19641.5|85
1588767000000|2020-05-06 12:10:00|19666|19659|19656|19649|19671|19664|19653.5|19646.5|46
1588767300000|2020-05-06 12:15:00|19658.5|19651.5|19628.5|19621.5|19673.5|19666.5|19621|19614|82
1588767600000|2020-05-06 12:20:00|19626|19619|19638.5|19631.5|19643.5|19636.5|19623.5|19616.5|75
1588767900000|2020-05-06 12:25:00|19641|19634|19643.5|19636.5|19648.5|19641.5|19636|19629|31
1588768200000|2020-05-06 12:30:00|19641|19634|19643.5|19636.5|19653.5|19646.5|19641|19634|56
1588768500000|2020-05-06 12:35:00|19648.5|19641.5|19626|19619|19653.5|19646.5|19626|19619|90
1588768800000|2020-05-06 12:40:00|19628.5|19621.5|19633.5|19626.5|19638.5|19631.5|19618.5|19611.5|158
1588769100000|2020-05-06 12:45:00|19628.5|19621.5|19653.5|19646.5|19658.5|19651.5|19628.5|19621.5|150
1588769400000|2020-05-06 12:50:00|19658.5|19651.5|19673.5|19666.5|19673.5|19666.5|19653.5|19646.5|56
1588769700000|2020-05-06 12:55:00|19671|19664|19673.5|19666.5|19678.5|19671.5|19668.5|19661.5|29
1588770000000|2020-05-06 13:00:00|19678.5|19671.5|19686|19679|19691|19684|19673.5|19666.5|55
1588770300000|2020-05-06 13:05:00|19683.5|19676.5|19678.5|19671.5|19688.5|19681.5|19678.5|19671.5|50
1588770600000|2020-05-06 13:10:00|19683.5|19676.5|19693.5|19686.5|19698.5|19691.5|19683.5|19676.5|87
1588770900000|2020-05-06 13:15:00|19698.5|19691.5|19683.5|19676.5|19703.5|19696.5|19683.5|19676.5|67
1588771200000|2020-05-06 13:20:00|19688.5|19681.5|19688.5|19681.5|19693.5|19686.5|19681|19674|22
1588771500000|2020-05-06 13:25:00|19693.5|19686.5|19711|19704|19713.5|19706.5|19688.5|19681.5|42
1588771800000|2020-05-06 13:30:00|19713.5|19706.5|19683.5|19676.5|19718.5|19711.5|19681|19674|222
1588772100000|2020-05-06 13:35:00|19681|19674|19658.5|19651.5|19693.5|19686.5|19653.5|19646.5|348
1588772400000|2020-05-06 13:40:00|19663.5|19656.5|19643.5|19636.5|19681|19674|19633.5|19626.5|100
1588772700000|2020-05-06 13:45:00|19648.5|19641.5|19638.5|19631.5|19663.5|19656.5|19638.5|19631.5|51
1588773000000|2020-05-06 13:50:00|19633.5|19626.5|19608.5|19601.5|19653.5|19646.5|19608.5|19601.5|115
1588773300000|2020-05-06 13:55:00|19611|19604|19573.5|19566.5|19613.5|19606.5|19568.5|19561.5|249
1588773600000|2020-05-06 14:00:00|19578.5|19571.5|19543.5|19536.5|19591|19584|19543.5|19536.5|131
1588773900000|2020-05-06 14:05:00|19538.5|19531.5|19508.5|19501.5|19548.5|19541.5|19508.5|19501.5|293
1588774200000|2020-05-06 14:10:00|19513.5|19506.5|19503.5|19496.5|19516|19509|19488.5|19481.5|206
1588774500000|2020-05-06 14:15:00|19506|19499|19531|19524|19536|19529|19488.5|19481.5|113
1588774800000|2020-05-06 14:20:00|19528.5|19521.5|19543.5|19536.5|19551|19544|19523.5|19516.5|82
1588775100000|2020-05-06 14:25:00|19541|19534|19556|19549|19568.5|19561.5|19538.5|19531.5|90
1588775400000|2020-05-06 14:30:00|19558.5|19551.5|19568.5|19561.5|19578.5|19571.5|19556|19549|178
1588775700000|2020-05-06 14:35:00|19571|19564|19548.5|19541.5|19576|19569|19548.5|19541.5|137
1588776000000|2020-05-06 14:40:00|19543.5|19536.5|19573.5|19566.5|19578.5|19571.5|19543.5|19536.5|152
1588776300000|2020-05-06 14:45:00|19568.5|19561.5|19588.5|19581.5|19603.5|19596.5|19568.5|19561.5|146
1588776600000|2020-05-06 14:50:00|19586|19579|19561|19554|19598.5|19591.5|19558.5|19551.5|235
1588776900000|2020-05-06 14:55:00|19558.5|19551.5|19546|19539|19578.5|19571.5|19546|19539|91
1588777200000|2020-05-06 15:00:00|19543.5|19536.5|19546|19539|19566|19559|19543.5|19536.5|102
1588777500000|2020-05-06 15:05:00|19548.5|19541.5|19543.5|19536.5|19553.5|19546.5|19533.5|19526.5|140
1588777800000|2020-05-06 15:10:00|19546|19539|19523.5|19516.5|19558.5|19551.5|19518.5|19511.5|118
1588778100000|2020-05-06 15:15:00|19518.5|19511.5|19518.5|19511.5|19533.5|19526.5|19513.5|19506.5|139
1588778400000|2020-05-06 15:20:00|19513.5|19506.5|19493.5|19486.5|19518.5|19511.5|19493.5|19486.5|191
1588778700000|2020-05-06 15:25:00|19488.5|19481.5|19518.5|19511.5|19518.5|19511.5|19488.5|19481.5|188
1588779000000|2020-05-06 15:30:00|19513.5|19506.5|19513.5|19506.5|19528.5|19521.5|19503.5|19496.5|155
1588779300000|2020-05-06 15:35:00|19518.5|19511.5|19523.5|19516.5|19533.5|19526.5|19508.5|19501.5|129
1588779600000|2020-05-06 15:40:00|19521|19514|19498.5|19491.5|19528.5|19521.5|19493.5|19486.5|38
1588779900000|2020-05-06 15:45:00|19496|19489|19488.5|19481.5|19511|19504|19483.5|19476.5|111
1588780200000|2020-05-06 15:50:00|19486|19479|19473.5|19466.5|19486|19479|19458.5|19451.5|319
1588780500000|2020-05-06 15:55:00|19471|19464|19478.5|19471.5|19483.5|19476.5|19468.5|19461.5|106
1588780800000|2020-05-06 16:00:00|19481|19474|19488.5|19481.5|19493.5|19486.5|19463.5|19456.5|178
1588781100000|2020-05-06 16:05:00|19483.5|19476.5|19453.5|19446.5|19483.5|19476.5|19448.5|19441.5|182
1588781400000|2020-05-06 16:10:00|19451|19444|19448.5|19441.5|19463.5|19456.5|19438.5|19431.5|103
1588781700000|2020-05-06 16:15:00|19451|19444|19471|19464|19473.5|19466.5|19448.5|19441.5|127
1588782000000|2020-05-06 16:20:00|19468.5|19461.5|19468.5|19461.5|19468.5|19461.5|19448.5|19441.5|110
1588782300000|2020-05-06 16:25:00|19471|19464|19456|19449|19473.5|19466.5|19453.5|19446.5|125
1588782600000|2020-05-06 16:30:00|19458.5|19451.5|19463.5|19456.5|19468.5|19461.5|19453.5|19446.5|88
1588782900000|2020-05-06 16:35:00|19468.5|19461.5|19483.5|19476.5|19493.5|19486.5|19468.5|19461.5|258
1588783200000|2020-05-06 16:40:00|19478.5|19471.5|19478.5|19471.5|19483.5|19476.5|19471|19464|65
1588783500000|2020-05-06 16:45:00|19483.5|19476.5|19483.5|19476.5|19503.5|19496.5|19483.5|19476.5|46
1588783800000|2020-05-06 16:50:00|19488.5|19481.5|19488.5|19481.5|19498.5|19491.5|19483.5|19476.5|34
1588784100000|2020-05-06 16:55:00|19483.5|19476.5|19468.5|19461.5|19488.5|19481.5|19463.5|19456.5|82
1588784400000|2020-05-06 17:00:00|19473.5|19466.5|19451|19444|19478.5|19471.5|19443.5|19436.5|90
1588784700000|2020-05-06 17:05:00|19453.5|19446.5|19458.5|19451.5|19463.5|19456.5|19448.5|19441.5|36
1588785000000|2020-05-06 17:10:00|19453.5|19446.5|19456|19449|19463.5|19456.5|19453.5|19446.5|62
1588785300000|2020-05-06 17:15:00|19458.5|19451.5|19471|19464|19473.5|19466.5|19453.5|19446.5|37
1588785600000|2020-05-06 17:20:00|19468.5|19461.5|19456|19449|19478.5|19471.5|19433.5|19426.5|78
1588785900000|2020-05-06 17:25:00|19458.5|19451.5|19473.5|19466.5|19476|19469|19443.5|19436.5|58
1588786200000|2020-05-06 17:30:00|19471|19464|19476|19469|19483.5|19476.5|19463.5|19456.5|36
1588786500000|2020-05-06 17:35:00|19478.5|19471.5|19493.5|19486.5|19498.5|19491.5|19473.5|19466.5|41
1588786800000|2020-05-06 17:40:00|19491|19484|19488.5|19481.5|19493.5|19486.5|19483.5|19476.5|29
1588787100000|2020-05-06 17:45:00|19491|19484|19481|19474|19503.5|19496.5|19481|19474|26
1588787400000|2020-05-06 17:50:00|19483.5|19476.5|19496|19489|19501|19494|19478.5|19471.5|28
1588787700000|2020-05-06 17:55:00|19498.5|19491.5|19486|19479|19498.5|19491.5|19483.5|19476.5|21
1588788000000|2020-05-06 18:00:00|19483.5|19476.5|19473.5|19466.5|19483.5|19476.5|19453.5|19446.5|66
1588788300000|2020-05-06 18:05:00|19468.5|19461.5|19468.5|19461.5|19478.5|19471.5|19466|19459|30
1588788600000|2020-05-06 18:10:00|19466|19459|19453.5|19446.5|19473.5|19466.5|19433.5|19426.5|91
1588788900000|2020-05-06 18:15:00|19451|19444|19458.5|19451.5|19463.5|19456.5|19451|19444|19
1588789200000|2020-05-06 18:20:00|19461|19454|19463.5|19456.5|19463.5|19456.5|19451|19444|13
1588789500000|2020-05-06 18:25:00|19466|19459|19453.5|19446.5|19473.5|19466.5|19453.5|19446.5|83
1588789800000|2020-05-06 18:30:00|19448.5|19441.5|19458.5|19451.5|19476|19469|19443.5|19436.5|197
1588790100000|2020-05-06 18:35:00|19456|19449|19453.5|19446.5|19463.5|19456.5|19443.5|19436.5|35
1588790400000|2020-05-06 18:40:00|19456|19449|19463.5|19456.5|19463.5|19456.5|19441|19434|27
1588790700000|2020-05-06 18:45:00|19461|19454|19473.5|19466.5|19478.5|19471.5|19458.5|19451.5|56
1588791000000|2020-05-06 18:50:00|19468.5|19461.5|19463.5|19456.5|19473.5|19466.5|19456|19449|130
1588791300000|2020-05-06 18:55:00|19461|19454|19453.5|19446.5|19473.5|19466.5|19448.5|19441.5|91
1588791600000|2020-05-06 19:00:00|19456|19449|19478.5|19471.5|19478.5|19471.5|19453.5|19446.5|195
1588791900000|2020-05-06 19:05:00|19481|19474|19483.5|19476.5|19488.5|19481.5|19473.5|19466.5|86
1588792200000|2020-05-06 19:10:00|19478.5|19471.5|19476|19469|19488.5|19481.5|19466|19459|64
1588792500000|2020-05-06 19:15:00|19473.5|19466.5|19488.5|19481.5|19491|19484|19473.5|19466.5|109
1588792800000|2020-05-06 19:20:00|19491|19484|19493.5|19486.5|19498.5|19491.5|19488.5|19481.5|61
1588793100000|2020-05-06 19:25:00|19496|19489|19481|19474|19501|19494|19478.5|19471.5|73
1588793400000|2020-05-06 19:30:00|19478.5|19471.5|19433.5|19426.5|19478.5|19471.5|19433.5|19426.5|107
1588793700000|2020-05-06 19:35:00|19436|19429|19433.5|19426.5|19443.5|19436.5|19423.5|19416.5|125
1588794000000|2020-05-06 19:40:00|19436|19429|19433.5|19426.5|19438.5|19431.5|19403.5|19396.5|162
1588794300000|2020-05-06 19:45:00|19428.5|19421.5|19388.5|19381.5|19428.5|19421.5|19386|19379|182
1588794600000|2020-05-06 19:50:00|19383.5|19376.5|19383.5|19376.5|19413.5|19406.5|19378.5|19371.5|617
1588794900000|2020-05-06 19:55:00|19378.5|19371.5|19383.5|19376.5|19388.5|19381.5|19368.5|19361.5|510
1588795200000|2020-05-06 20:00:00|19388.5|19381.5|19373.5|19366.5|19388.5|19381.5|19363.5|19356.5|144
1588795500000|2020-05-06 20:05:00|19371|19364|19368.5|19361.5|19383.5|19376.5|19368.5|19361.5|16
1588795800000|2020-05-06 20:10:00|19371|19364|19368.5|19361.5|19373.5|19366.5|19363.5|19356.5|83
1588796100000|2020-05-06 20:15:00|19372.5|19357.5|19377.5|19362.5|19377.5|19362.5|19372.5|19357.5|3
1588796400000|2020-05-06 20:20:00|19382.5|19367.5|19382.5|19367.5|19382.5|19367.5|19382.5|19367.5|21
1588796700000|2020-05-06 20:25:00|19385|19370|19382.5|19367.5|19387.5|19372.5|19382.5|19367.5|26
1588797000000|2020-05-06 20:30:00|19385|19370|19375|19360|19385|19370|19370|19355|22
1588797300000|2020-05-06 20:35:00|19377.5|19362.5|19385|19370|19387.5|19372.5|19375|19360|3
1588797600000|2020-05-06 20:40:00|19382.5|19367.5|19382.5|19367.5|19385|19370|19380|19365|0
1588797900000|2020-05-06 20:45:00|19385|19370|19382.5|19367.5|19385|19370|19375|19360|22
1588798200000|2020-05-06 20:50:00|19385|19370|19385|19370|19387.5|19372.5|19380|19365|18
1588798500000|2020-05-06 20:55:00|19382.5|19367.5|19390.8|19360.8|19390.8|19372.5|19382.5|19356.3|2
1588798800000|2020-05-06 21:00:00|19391|19361|19393.1|19363.1|19393.1|19363.1|19391|19361|0
1588799100000|2020-05-06 21:05:00|19395|19365|19396.4|19366.4|19398.8|19368.8|19392.7|19362.7|0
1588799400000|2020-05-06 21:10:00|19397.1|19367.1|19399|19369|19400.7|19370.7|19397.1|19367.1|0
1588799700000|2020-05-06 21:15:00|19398.8|19368.8|19388.2|19358.2|19399.2|19369.2|19385.5|19355.5|0
1588800000000|2020-05-06 21:20:00|19388.3|19358.3|19384.4|19354.4|19388.6|19358.6|19384.4|19354.4|0
1588800300000|2020-05-06 21:25:00|19386.7|19356.7|19387.3|19357.3|19387.3|19357.3|19384.4|19354.4|0
1588800600000|2020-05-06 21:30:00|19387.9|19357.9|19385|19355|19389.2|19359.2|19384|19354|0
1588800900000|2020-05-06 21:35:00|19385.9|19355.9|19385.3|19355.3|19387.3|19357.3|19382.5|19352.5|0
1588801200000|2020-05-06 21:40:00|19385.5|19355.5|19385.5|19355.5|19385.9|19355.9|19385|19355|0
1588801500000|2020-05-06 21:45:00|19385.8|19355.8|19386.1|19356.1|19386.3|19356.3|19385.6|19355.6|0
1588801800000|2020-05-06 21:50:00|19386.3|19356.3|19382.8|19352.8|19386.8|19356.8|19381.5|19351.5|0
1588802100000|2020-05-06 21:55:00|19382.6|19352.6|19377.1|19347.1|19384.5|19354.5|19376.6|19346.6|0
1588802400000|2020-05-06 22:00:00|19371.3|19341.3|19392.5|19377.5|19415|19400|19371.3|19341.3|55
1588802700000|2020-05-06 22:05:00|19395|19380|19390|19375|19397.5|19382.5|19390|19375|6
1588803000000|2020-05-06 22:10:00|19392.5|19377.5|19395|19380|19395|19380|19390|19375|5
1588803300000|2020-05-06 22:15:00|19397.5|19382.5|19390|19375|19397.5|19382.5|19387.5|19372.5|2
1588803600000|2020-05-06 22:20:00|19387.5|19372.5|19347.5|19332.5|19392.5|19377.5|19342.5|19327.5|67
1588803900000|2020-05-06 22:25:00|19350|19335|19307.5|19292.5|19352.5|19337.5|19305|19290|52
1588804200000|2020-05-06 22:30:00|19302.5|19287.5|19320|19305|19335|19320|19302.5|19287.5|27
1588804500000|2020-05-06 22:35:00|19322.5|19307.5|19347.5|19332.5|19347.5|19332.5|19322.5|19307.5|24
1588804800000|2020-05-06 22:40:00|19335|19320|19330|19315|19335|19320|19325|19310|23
1588805100000|2020-05-06 22:45:00|19327.5|19312.5|19330|19315|19330|19315|19320|19305|6
1588805400000|2020-05-06 22:50:00|19332.5|19317.5|19315|19300|19337.5|19322.5|19312.5|19297.5|21
1588805700000|2020-05-06 22:55:00|19312.5|19297.5|19327.5|19312.5|19327.5|19312.5|19287.5|19272.5|41
1588806000000|2020-05-06 23:00:00|19330|19315|19335|19320|19340|19325|19322.5|19307.5|86
1588806300000|2020-05-06 23:05:00|19332.5|19317.5|19330|19315|19337.5|19322.5|19325|19310|5
1588806600000|2020-05-06 23:10:00|19332.5|19317.5|19332.5|19317.5|19352.5|19337.5|19327.5|19312.5|41
1588806900000|2020-05-06 23:15:00|19327.5|19312.5|19342.5|19327.5|19345|19330|19320|19305|22
1588807200000|2020-05-06 23:20:00|19347.5|19332.5|19357.5|19342.5|19362.5|19347.5|19342.5|19327.5|38
1588807500000|2020-05-06 23:25:00|19352.5|19337.5|19355|19340|19360|19345|19347.5|19332.5|52
1588807800000|2020-05-06 23:30:00|19352.5|19337.5|19343.5|19336.5|19378.5|19371.5|19338.5|19331.5|341
1588808100000|2020-05-06 23:35:00|19346|19339|19358.5|19351.5|19366|19359|19338.5|19331.5|170
1588808400000|2020-05-06 23:40:00|19353.5|19346.5|19358.5|19351.5|19371|19364|19338.5|19331.5|226
1588808700000|2020-05-06 23:45:00|19361|19354|19393.5|19386.5|19418.5|19411.5|19358.5|19351.5|796
1588809000000|2020-05-06 23:50:00|19391|19384|19398.5|19391.5|19408.5|19401.5|19388.5|19381.5|315
1588809300000|2020-05-06 23:55:00|19403.5|19396.5|19413.5|19406.5|19413.5|19406.5|19378.5|19371.5|545
1588809600000|2020-05-07 00:00:00|19418.5|19411.5|19478.5|19471.5|19478.5|19471.5|19418.5|19411.5|2671
1588809900000|2020-05-07 00:05:00|19483.5|19476.5|19461|19454|19501|19494|19453.5|19446.5|1447
1588810200000|2020-05-07 00:10:00|19453.5|19446.5|19498.5|19491.5|19513.5|19506.5|19448.5|19441.5|1328
1588810500000|2020-05-07 00:15:00|19501|19494|19538.5|19531.5|19553.5|19546.5|19498.5|19491.5|1280
1588810800000|2020-05-07 00:20:00|19536|19529|19533.5|19526.5|19548.5|19541.5|19508.5|19501.5|777
1588811100000|2020-05-07 00:25:00|19528.5|19521.5|19508.5|19501.5|19533.5|19526.5|19508.5|19501.5|690
1588811400000|2020-05-07 00:30:00|19511|19504|19558.5|19551.5|19558.5|19551.5|19506|19499|887
1588811700000|2020-05-07 00:35:00|19553.5|19546.5|19553.5|19546.5|19578.5|19571.5|19533.5|19526.5|562
1588812000000|2020-05-07 00:40:00|19551|19544|19553.5|19546.5|19563.5|19556.5|19543.5|19536.5|555
1588812300000|2020-05-07 00:45:00|19556|19549|19551|19544|19573.5|19566.5|19543.5|19536.5|490
1588812600000|2020-05-07 00:50:00|19548.5|19541.5|19543.5|19536.5|19553.5|19546.5|19526|19519|778
1588812900000|2020-05-07 00:55:00|19541|19534|19563.5|19556.5|19563.5|19556.5|19528.5|19521.5|537
1588813200000|2020-05-07 01:00:00|19568.5|19561.5|19561|19554|19598.5|19591.5|19558.5|19551.5|594
1588813500000|2020-05-07 01:05:00|19558.5|19551.5|19568.5|19561.5|19578.5|19571.5|19543.5|19536.5|476
1588813800000|2020-05-07 01:10:00|19571|19564|19568.5|19561.5|19583.5|19576.5|19553.5|19546.5|312
1588814100000|2020-05-07 01:15:00|19571|19564|19588.5|19581.5|19603.5|19596.5|19563.5|19556.5|714
1588814400000|2020-05-07 01:20:00|19591|19584|19598.5|19591.5|19598.5|19591.5|19578.5|19571.5|545
1588814700000|2020-05-07 01:25:00|19603.5|19596.5|19598.5|19591.5|19618.5|19611.5|19578.5|19571.5|550
1588815000000|2020-05-07 01:30:00|19593.5|19586.5|19568.5|19561.5|19603.5|19596.5|19568.5|19561.5|594
1588815300000|2020-05-07 01:35:00|19571|19564|19568.5|19561.5|19578.5|19571.5|19551|19544|586
1588815600000|2020-05-07 01:40:00|19566|19559|19566|19559|19568.5|19561.5|19553.5|19546.5|345
1588815900000|2020-05-07 01:45:00|19558.5|19551.5|19578.5|19571.5|19578.5|19571.5|19538.5|19531.5|503
1588816200000|2020-05-07 01:50:00|19573.5|19566.5|19558.5|19551.5|19573.5|19566.5|19551|19544|374
1588816500000|2020-05-07 01:55:00|19563.5|19556.5|19563.5|19556.5|19568.5|19561.5|19548.5|19541.5|489
1588816800000|2020-05-07 02:00:00|19558.5|19551.5|19568.5|19561.5|19573.5|19566.5|19558.5|19551.5|283
1588817100000|2020-05-07 02:05:00|19566|19559|19576|19569|19578.5|19571.5|19558.5|19551.5|342
1588817400000|2020-05-07 02:10:00|19573.5|19566.5|19563.5|19556.5|19578.5|19571.5|19558.5|19551.5|302
1588817700000|2020-05-07 02:15:00|19566|19559|19568.5|19561.5|19573.5|19566.5|19558.5|19551.5|277
1588818000000|2020-05-07 02:20:00|19566|19559|19578.5|19571.5|19583.5|19576.5|19563.5|19556.5|226
1588818300000|2020-05-07 02:25:00|19573.5|19566.5|19578.5|19571.5|19588.5|19581.5|19573.5|19566.5|462
1588818600000|2020-05-07 02:30:00|19581|19574|19583.5|19576.5|19583.5|19576.5|19548.5|19541.5|729
1588818900000|2020-05-07 02:35:00|19588.5|19581.5|19603.5|19596.5|19618.5|19611.5|19583.5|19576.5|388
1588819200000|2020-05-07 02:40:00|19601|19594|19598.5|19591.5|19606|19599|19593.5|19586.5|136
1588819500000|2020-05-07 02:45:00|19603.5|19596.5|19598.5|19591.5|19613.5|19606.5|19593.5|19586.5|293
1588819800000|2020-05-07 02:50:00|19603.5|19596.5|19598.5|19591.5|19603.5|19596.5|19593.5|19586.5|229
1588820100000|2020-05-07 02:55:00|19601|19594|19608.5|19601.5|19613.5|19606.5|19598.5|19591.5|101
1588820400000|2020-05-07 03:00:00|19611|19604|19628.5|19621.5|19648.5|19641.5|19608.5|19601.5|462
1588820700000|2020-05-07 03:05:00|19631|19624|19638.5|19631.5|19643.5|19636.5|19628.5|19621.5|114
1588821000000|2020-05-07 03:10:00|19641|19634|19653.5|19646.5|19653.5|19646.5|19628.5|19621.5|164
1588821300000|2020-05-07 03:15:00|19658.5|19651.5|19658.5|19651.5|19668.5|19661.5|19643.5|19636.5|324
1588821600000|2020-05-07 03:20:00|19661|19654|19643.5|19636.5|19663.5|19656.5|19643.5|19636.5|98
1588821900000|2020-05-07 03:25:00|19648.5|19641.5|19643.5|19636.5|19648.5|19641.5|19633.5|19626.5|142
1588822200000|2020-05-07 03:30:00|19638.5|19631.5|19648.5|19641.5|19658.5|19651.5|19633.5|19626.5|440
1588822500000|2020-05-07 03:35:00|19646|19639|19648.5|19641.5|19658.5|19651.5|19643.5|19636.5|297
1588822800000|2020-05-07 03:40:00|19646|19639|19636|19629|19648.5|19641.5|19633.5|19626.5|414
1588823100000|2020-05-07 03:45:00|19633.5|19626.5|19646|19639|19653.5|19646.5|19628.5|19621.5|278
1588823400000|2020-05-07 03:50:00|19643.5|19636.5|19668.5|19661.5|19683.5|19676.5|19638.5|19631.5|432
1588823700000|2020-05-07 03:55:00|19666|19659|19673.5|19666.5|19673.5|19666.5|19658.5|19651.5|208
1588824000000|2020-05-07 04:00:00|19668.5|19661.5|19663.5|19656.5|19678.5|19671.5|19658.5|19651.5|284
1588824300000|2020-05-07 04:05:00|19658.5|19651.5|19653.5|19646.5|19661|19654|19648.5|19641.5|225
1588824600000|2020-05-07 04:10:00|19658.5|19651.5|19663.5|19656.5|19673.5|19666.5|19653.5|19646.5|251
1588824900000|2020-05-07 04:15:00|19666|19659|19688.5|19681.5|19693.5|19686.5|19663.5|19656.5|334
1588825200000|2020-05-07 04:20:00|19686|19679|19703.5|19696.5|19708.5|19701.5|19683.5|19676.5|430
1588825500000|2020-05-07 04:25:00|19706|19699|19708.5|19701.5|19718.5|19711.5|19703.5|19696.5|351
1588825800000|2020-05-07 04:30:00|19703.5|19696.5|19698.5|19691.5|19713.5|19706.5|19698.5|19691.5|423
1588826100000|2020-05-07 04:35:00|19696|19689|19688.5|19681.5|19703.5|19696.5|19688.5|19681.5|216
1588826400000|2020-05-07 04:40:00|19683.5|19676.5|19703.5|19696.5|19708.5|19701.5|19683.5|19676.5|415
1588826700000|2020-05-07 04:45:00|19706|19699|19688.5|19681.5|19708.5|19701.5|19688.5|19681.5|279
1588827000000|2020-05-07 04:50:00|19693.5|19686.5|19683.5|19676.5|19698.5|19691.5|19683.5|19676.5|113
1588827300000|2020-05-07 04:55:00|19688.5|19681.5|19673.5|19666.5|19688.5|19681.5|19673.5|19666.5|217
1588827600000|2020-05-07 05:00:00|19678.5|19671.5|19648.5|19641.5|19678.5|19671.5|19648.5|19641.5|483
1588827900000|2020-05-07 05:05:00|19646|19639|19633.5|19626.5|19663.5|19656.5|19633.5|19626.5|482
1588828200000|2020-05-07 05:10:00|19631|19624|19618.5|19611.5|19638.5|19631.5|19613.5|19606.5|581
1588828500000|2020-05-07 05:15:00|19621|19614|19618.5|19611.5|19628.5|19621.5|19608.5|19601.5|260
1588828800000|2020-05-07 05:20:00|19613.5|19606.5|19613.5|19606.5|19628.5|19621.5|19613.5|19606.5|523
1588829100000|2020-05-07 05:25:00|19608.5|19601.5|19618.5|19611.5|19621|19614|19598.5|19591.5|417
1588829400000|2020-05-07 05:30:00|19621|19614|19618.5|19611.5|19633.5|19626.5|19613.5|19606.5|317
1588829700000|2020-05-07 05:35:00|19621|19614|19618.5|19611.5|19628.5|19621.5|19613.5|19606.5|277
1588830000000|2020-05-07 05:40:00|19613.5|19606.5|19603.5|19596.5|19623.5|19616.5|19598.5|19591.5|411
1588830300000|2020-05-07 05:45:00|19601|19594|19613.5|19606.5|19618.5|19611.5|19601|19594|427
1588830600000|2020-05-07 05:50:00|19616|19609|19628.5|19621.5|19628.5|19621.5|19603.5|19596.5|958
1588830900000|2020-05-07 05:55:00|19626|19619|19648.5|19641.5|19653.5|19646.5|19623.5|19616.5|1974
1588831200000|2020-05-07 06:00:00|19658.5|19651.5|19703.5|19696.5|19703.5|19696.5|19638.5|19631.5|3271
1588831500000|2020-05-07 06:05:00|19698.5|19691.5|19716|19709|19733.5|19726.5|19698.5|19691.5|2490
1588831800000|2020-05-07 06:10:00|19718.5|19711.5|19706|19699|19718.5|19711.5|19693.5|19686.5|383
1588832100000|2020-05-07 06:15:00|19703.5|19696.5|19723.5|19716.5|19728.5|19721.5|19703.5|19696.5|446
1588832400000|2020-05-07 06:20:00|19728.5|19721.5|19693.5|19686.5|19728.5|19721.5|19688.5|19681.5|330
1588832700000|2020-05-07 06:25:00|19691|19684|19698.5|19691.5|19701|19694|19688.5|19681.5|51
1588833000000|2020-05-07 06:30:00|19696|19689|19696|19689|19731|19724|19693.5|19686.5|211
1588833300000|2020-05-07 06:35:00|19698.5|19691.5|19683.5|19676.5|19703.5|19696.5|19683.5|19676.5|41
1588833600000|2020-05-07 06:40:00|19678.5|19671.5|19673.5|19666.5|19683.5|19676.5|19673.5|19666.5|60
1588833900000|2020-05-07 06:45:00|19671|19664|19678.5|19671.5|19683.5|19676.5|19663.5|19656.5|71
1588834200000|2020-05-07 06:50:00|19683.5|19676.5|19673.5|19666.5|19683.5|19676.5|19673.5|19666.5|59
1588834500000|2020-05-07 06:55:00|19676|19669|19678.5|19671.5|19683.5|19676.5|19663.5|19656.5|71
1588834800000|2020-05-07 07:00:00|19681|19674|19683.5|19676.5|19693.5|19686.5|19663.5|19656.5|234
1588835100000|2020-05-07 07:05:00|19688.5|19681.5|19713.5|19706.5|19753.5|19746.5|19683.5|19676.5|396
1588835400000|2020-05-07 07:10:00|19718.5|19711.5|19723.5|19716.5|19738.5|19731.5|19703.5|19696.5|114
1588835700000|2020-05-07 07:15:00|19721|19714|19763.5|19756.5|19788.5|19781.5|19718.5|19711.5|364
1588836000000|2020-05-07 07:20:00|19768.5|19761.5|19748.5|19741.5|19776|19769|19746|19739|101
1588836300000|2020-05-07 07:25:00|19743.5|19736.5|19743.5|19736.5|19748.5|19741.5|19738.5|19731.5|113
1588836600000|2020-05-07 07:30:00|19748.5|19741.5|19758.5|19751.5|19763.5|19756.5|19738.5|19731.5|172
1588836900000|2020-05-07 07:35:00|19756|19749|19758.5|19751.5|19758.5|19751.5|19743.5|19736.5|105
1588837200000|2020-05-07 07:40:00|19763.5|19756.5|19788.5|19781.5|19791|19784|19753.5|19746.5|167
1588837500000|2020-05-07 07:45:00|19786|19779|19781|19774|19793.5|19786.5|19773.5|19766.5|73
1588837800000|2020-05-07 07:50:00|19778.5|19771.5|19788.5|19781.5|19793.5|19786.5|19773.5|19766.5|74
1588838100000|2020-05-07 07:55:00|19786|19779|19763.5|19756.5|19786|19779|19763.5|19756.5|113
1588838400000|2020-05-07 08:00:00|19758.5|19751.5|19743.5|19736.5|19758.5|19751.5|19743.5|19736.5|168
1588838700000|2020-05-07 08:05:00|19746|19739|19758.5|19751.5|19758.5|19751.5|19738.5|19731.5|137
1588839000000|2020-05-07 08:10:00|19756|19749|19758.5|19751.5|19758.5|19751.5|19743.5|19736.5|75
1588839300000|2020-05-07 08:15:00|19756|19749|19763.5|19756.5|19768.5|19761.5|19753.5|19746.5|105
1588839600000|2020-05-07 08:20:00|19766|19759|19768.5|19761.5|19773.5|19766.5|19758.5|19751.5|157
1588839900000|2020-05-07 08:25:00|19766|19759|19768.5|19761.5|19773.5|19766.5|19758.5|19751.5|84
1588840200000|2020-05-07 08:30:00|19773.5|19766.5|19768.5|19761.5|19778.5|19771.5|19763.5|19756.5|77
1588840500000|2020-05-07 08:35:00|19771|19764|19766|19759|19778.5|19771.5|19763.5|19756.5|27
1588840800000|2020-05-07 08:40:00|19768.5|19761.5|19758.5|19751.5|19768.5|19761.5|19758.5|19751.5|70
1588841100000|2020-05-07 08:45:00|19753.5|19746.5|19773.5|19766.5|19783.5|19776.5|19753.5|19746.5|76
1588841400000|2020-05-07 08:50:00|19778.5|19771.5|19778.5|19771.5|19781|19774|19773.5|19766.5|44
1588841700000|2020-05-07 08:55:00|19776|19769|19788.5|19781.5|19793.5|19786.5|19773.5|19766.5|88
1588842000000|2020-05-07 09:00:00|19791|19784|19786|19779|19798.5|19791.5|19783.5|19776.5|122
1588842300000|2020-05-07 09:05:00|19783.5|19776.5|19788.5|19781.5|19793.5|19786.5|19778.5|19771.5|60
1588842600000|2020-05-07 09:10:00|19791|19784|19803.5|19796.5|19803.5|19796.5|19788.5|19781.5|79
1588842900000|2020-05-07 09:15:00|19801|19794|19798.5|19791.5|19803.5|19796.5|19793.5|19786.5|109
1588843200000|2020-05-07 09:20:00|19793.5|19786.5|19798.5|19791.5|19798.5|19791.5|19788.5|19781.5|12
1588843500000|2020-05-07 09:25:00|19803.5|19796.5|19798.5|19791.5|19803.5|19796.5|19798.5|19791.5|44
1588843800000|2020-05-07 09:30:00|19801|19794|19803.5|19796.5|19803.5|19796.5|19798.5|19791.5|44
1588844100000|2020-05-07 09:35:00|19808.5|19801.5|19816|19809|19823.5|19816.5|19808.5|19801.5|97
1588844400000|2020-05-07 09:40:00|19818.5|19811.5|19823.5|19816.5|19823.5|19816.5|19813.5|19806.5|113
1588844700000|2020-05-07 09:45:00|19821|19814|19816|19809|19828.5|19821.5|19813.5|19806.5|123
1588845000000|2020-05-07 09:50:00|19818.5|19811.5|19833.5|19826.5|19833.5|19826.5|19818.5|19811.5|81
1588845300000|2020-05-07 09:55:00|19831|19824|19818.5|19811.5|19833.5|19826.5|19818.5|19811.5|66
1588845600000|2020-05-07 10:00:00|19816|19809|19803.5|19796.5|19823.5|19816.5|19803.5|19796.5|156
1588845900000|2020-05-07 10:05:00|19808.5|19801.5|19818.5|19811.5|19823.5|19816.5|19803.5|19796.5|88
1588846200000|2020-05-07 10:10:00|19821|19814|19843.5|19836.5|19843.5|19836.5|19818.5|19811.5|108
1588846500000|2020-05-07 10:15:00|19846|19839|19818.5|19811.5|19848.5|19841.5|19818.5|19811.5|81
1588846800000|2020-05-07 10:20:00|19823.5|19816.5|19818.5|19811.5|19823.5|19816.5|19808.5|19801.5|117
1588847100000|2020-05-07 10:25:00|19821|19814|19818.5|19811.5|19823.5|19816.5|19808.5|19801.5|93
1588847400000|2020-05-07 10:30:00|19823.5|19816.5|19813.5|19806.5|19823.5|19816.5|19808.5|19801.5|47
1588847700000|2020-05-07 10:35:00|19811|19804|19803.5|19796.5|19813.5|19806.5|19803.5|19796.5|63
1588848000000|2020-05-07 10:40:00|19801|19794|19798.5|19791.5|19806|19799|19793.5|19786.5|50
1588848300000|2020-05-07 10:45:00|19801|19794|19788.5|19781.5|19803.5|19796.5|19788.5|19781.5|83
1588848600000|2020-05-07 10:50:00|19793.5|19786.5|19786|19779|19798.5|19791.5|19778.5|19771.5|80
1588848900000|2020-05-07 10:55:00|19783.5|19776.5|19783.5|19776.5|19788.5|19781.5|19778.5|19771.5|109
1588849200000|2020-05-07 11:00:00|19786|19779|19783.5|19776.5|19788.5|19781.5|19778.5|19771.5|67
1588849500000|2020-05-07 11:05:00|19778.5|19771.5|19783.5|19776.5|19788.5|19781.5|19778.5|19771.5|43
1588849800000|2020-05-07 11:10:00|19786|19779|19793.5|19786.5|19793.5|19786.5|19781|19774|21
1588850100000|2020-05-07 11:15:00|19796|19789|19793.5|19786.5|19803.5|19796.5|19793.5|19786.5|45
1588850400000|2020-05-07 11:20:00|19798.5|19791.5|19793.5|19786.5|19798.5|19791.5|19793.5|19786.5|38
1588850700000|2020-05-07 11:25:00|19791|19784|19783.5|19776.5|19791|19784|19778.5|19771.5|38
1588851000000|2020-05-07 11:30:00|19786|19779|19798.5|19791.5|19798.5|19791.5|19783.5|19776.5|54
1588851300000|2020-05-07 11:35:00|19796|19789|19796|19789|19798.5|19791.5|19791|19784|143
1588851600000|2020-05-07 11:40:00|19793.5|19786.5|19803.5|19796.5|19803.5|19796.5|19793.5|19786.5|22
1588851900000|2020-05-07 11:45:00|19806|19799|19808.5|19801.5|19808.5|19801.5|19803.5|19796.5|118
1588852200000|2020-05-07 11:50:00|19806|19799|19813.5|19806.5|19813.5|19806.5|19798.5|19791.5|89
1588852500000|2020-05-07 11:55:00|19818.5|19811.5|19841|19834|19848.5|19841.5|19813.5|19806.5|217
1588852800000|2020-05-07 12:00:00|19843.5|19836.5|19833.5|19826.5|19843.5|19836.5|19828.5|19821.5|79
1588853100000|2020-05-07 12:05:00|19831|19824|19823.5|19816.5|19833.5|19826.5|19823.5|19816.5|72
1588853400000|2020-05-07 12:10:00|19818.5|19811.5|19818.5|19811.5|19823.5|19816.5|19816|19809|68
1588853700000|2020-05-07 12:15:00|19821|19814|19828.5|19821.5|19833.5|19826.5|19821|19814|63
1588854000000|2020-05-07 12:20:00|19833.5|19826.5|19838.5|19831.5|19843.5|19836.5|19833.5|19826.5|102
1588854300000|2020-05-07 12:25:00|19836|19829|19823.5|19816.5|19841|19834|19821|19814|99
1588854600000|2020-05-07 12:30:00|19821|19814|19791|19784|19838.5|19831.5|19788.5|19781.5|122
1588854900000|2020-05-07 12:35:00|19793.5|19786.5|19793.5|19786.5|19808.5|19801.5|19791|19784|70
1588855200000|2020-05-07 12:40:00|19796|19789|19808.5|19801.5|19813.5|19806.5|19788.5|19781.5|52
1588855500000|2020-05-07 12:45:00|19806|19799|19808.5|19801.5|19816|19809|19803.5|19796.5|53
1588855800000|2020-05-07 12:50:00|19811|19804|19801|19794|19813.5|19806.5|19793.5|19786.5|42
1588856100000|2020-05-07 12:55:00|19803.5|19796.5|19803.5|19796.5|19808.5|19801.5|19796|19789|34
1588856400000|2020-05-07 13:00:00|19801|19794|19793.5|19786.5|19806|19799|19793.5|19786.5|28
1588856700000|2020-05-07 13:05:00|19791|19784|19788.5|19781.5|19793.5|19786.5|19783.5|19776.5|88
1588857000000|2020-05-07 13:10:00|19791|19784|19783.5|19776.5|19798.5|19791.5|19783.5|19776.5|60
1588857300000|2020-05-07 13:15:00|19786|19779|19793.5|19786.5|19798.5|19791.5|19783.5|19776.5|31
1588857600000|2020-05-07 13:20:00|19796|19789|19786|19779|19798.5|19791.5|19783.5|19776.5|28
1588857900000|2020-05-07 13:25:00|19788.5|19781.5|19788.5|19781.5|19788.5|19781.5|19778.5|19771.5|51
1588858200000|2020-05-07 13:30:00|19793.5|19786.5|19796|19789|19808.5|19801.5|19783.5|19776.5|254
1588858500000|2020-05-07 13:35:00|19793.5|19786.5|19806|19799|19813.5|19806.5|19776|19769|328
1588858800000|2020-05-07 13:40:00|19803.5|19796.5|19813.5|19806.5|19826|19819|19803.5|19796.5|221
1588859100000|2020-05-07 13:45:00|19818.5|19811.5|19813.5|19806.5|19818.5|19811.5|19808.5|19801.5|230
1588859400000|2020-05-07 13:50:00|19808.5|19801.5|19838.5|19831.5|19838.5|19831.5|19803.5|19796.5|422
1588859700000|2020-05-07 13:55:00|19833.5|19826.5|19818.5|19811.5|19843.5|19836.5|19808.5|19801.5|506
1588860000000|2020-05-07 14:00:00|19813.5|19806.5|19808.5|19801.5|19818.5|19811.5|19803.5|19796.5|468
1588860300000|2020-05-07 14:05:00|19813.5|19806.5|19793.5|19786.5|19813.5|19806.5|19778.5|19771.5|896
1588860600000|2020-05-07 14:10:00|19788.5|19781.5|19768.5|19761.5|19798.5|19791.5|19758.5|19751.5|249
1588860900000|2020-05-07 14:15:00|19763.5|19756.5|19758.5|19751.5|19768.5|19761.5|19751|19744|524
1588861200000|2020-05-07 14:20:00|19753.5|19746.5|19753.5|19746.5|19758.5|19751.5|19748.5|19741.5|375
1588861500000|2020-05-07 14:25:00|19751|19744|19761|19754|19771|19764|19743.5|19736.5|174
1588861800000|2020-05-07 14:30:00|19763.5|19756.5|19778.5|19771.5|19783.5|19776.5|19758.5|19751.5|256
1588862100000|2020-05-07 14:35:00|19776|19769|19758.5|19751.5|19783.5|19776.5|19758.5|19751.5|137
1588862400000|2020-05-07 14:40:00|19761|19754|19768.5|19761.5|19783.5|19776.5|19761|19754|116
1588862700000|2020-05-07 14:45:00|19773.5|19766.5|19743.5|19736.5|19773.5|19766.5|19743.5|19736.5|123
1588863000000|2020-05-07 14:50:00|19746|19739|19743.5|19736.5|19753.5|19746.5|19743.5|19736.5|204
1588863300000|2020-05-07 14:55:00|19748.5|19741.5|19728.5|19721.5|19753.5|19746.5|19718.5|19711.5|273
1588863600000|2020-05-07 15:00:00|19731|19724|19746|19739|19751|19744|19731|19724|180
1588863900000|2020-05-07 15:05:00|19743.5|19736.5|19743.5|19736.5|19748.5|19741.5|19733.5|19726.5|106
1588864200000|2020-05-07 15:10:00|19746|19739|19753.5|19746.5|19761|19754|19743.5|19736.5|176
1588864500000|2020-05-07 15:15:00|19751|19744|19763.5|19756.5|19763.5|19756.5|19748.5|19741.5|209
1588864800000|2020-05-07 15:20:00|19758.5|19751.5|19758.5|19751.5|19763.5|19756.5|19748.5|19741.5|216
1588865100000|2020-05-07 15:25:00|19756|19749|19766|19759|19768.5|19761.5|19753.5|19746.5|193
1588865400000|2020-05-07 15:30:00|19768.5|19761.5|19783.5|19776.5|19783.5|19776.5|19763.5|19756.5|223
1588865700000|2020-05-07 15:35:00|19781|19774|19768.5|19761.5|19786|19779|19761|19754|189
1588866000000|2020-05-07 15:40:00|19771|19764|19823.5|19816.5|19828.5|19821.5|19768.5|19761.5|309
1588866300000|2020-05-07 15:45:00|19828.5|19821.5|19816|19809|19833.5|19826.5|19808.5|19801.5|300
1588866600000|2020-05-07 15:50:00|19813.5|19806.5|19808.5|19801.5|19818.5|19811.5|19808.5|19801.5|107
1588866900000|2020-05-07 15:55:00|19813.5|19806.5|19813.5|19806.5|19818.5|19811.5|19808.5|19801.5|44
1588867200000|2020-05-07 16:00:00|19816|19809|19808.5|19801.5|19823.5|19816.5|19808.5|19801.5|198
1588867500000|2020-05-07 16:05:00|19811|19804|19813.5|19806.5|19818.5|19811.5|19808.5|19801.5|100
1588867800000|2020-05-07 16:10:00|19808.5|19801.5|19813.5|19806.5|19813.5|19806.5|19798.5|19791.5|137
1588868100000|2020-05-07 16:15:00|19818.5|19811.5|19818.5|19811.5|19823.5|19816.5|19813.5|19806.5|76
1588868400000|2020-05-07 16:20:00|19816|19809|19801|19794|19823.5|19816.5|19798.5|19791.5|121
1588868700000|2020-05-07 16:25:00|19803.5|19796.5|19798.5|19791.5|19813.5|19806.5|19793.5|19786.5|164
1588869000000|2020-05-07 16:30:00|19803.5|19796.5|19788.5|19781.5|19803.5|19796.5|19783.5|19776.5|96
1588869300000|2020-05-07 16:35:00|19791|19784|19783.5|19776.5|19793.5|19786.5|19783.5|19776.5|141
1588869600000|2020-05-07 16:40:00|19786|19779|19778.5|19771.5|19788.5|19781.5|19778.5|19771.5|113
1588869900000|2020-05-07 16:45:00|19783.5|19776.5|19778.5|19771.5|19793.5|19786.5|19778.5|19771.5|164
1588870200000|2020-05-07 16:50:00|19781|19774|19783.5|19776.5|19788.5|19781.5|19778.5|19771.5|58
1588870500000|2020-05-07 16:55:00|19786|19779|19798.5|19791.5|19798.5|19791.5|19783.5|19776.5|69
1588870800000|2020-05-07 17:00:00|19801|19794|19798.5|19791.5|19801|19794|19793.5|19786.5|70
1588871100000|2020-05-07 17:05:00|19796|19789|19798.5|19791.5|19803.5|19796.5|19793.5|19786.5|39
1588871400000|2020-05-07 17:10:00|19801|19794|19803.5|19796.5|19808.5|19801.5|19798.5|19791.5|25
1588871700000|2020-05-07 17:15:00|19798.5|19791.5|19793.5|19786.5|19803.5|19796.5|19793.5|19786.5|64
1588872000000|2020-05-07 17:20:00|19796|19789|19788.5|19781.5|19803.5|19796.5|19788.5|19781.5|142
1588872300000|2020-05-07 17:25:00|19791|19784|19783.5|19776.5|19793.5|19786.5|19783.5|19776.5|77
1588872600000|2020-05-07 17:30:00|19788.5|19781.5|19793.5|19786.5|19793.5|19786.5|19783.5|19776.5|26
1588872900000|2020-05-07 17:35:00|19798.5|19791.5|19783.5|19776.5|19798.5|19791.5|19783.5|19776.5|77
1588873200000|2020-05-07 17:40:00|19786|19779|19788.5|19781.5|19788.5|19781.5|19778.5|19771.5|45
1588873500000|2020-05-07 17:45:00|19786|19779|19788.5|19781.5|19793.5|19786.5|19783.5|19776.5|31
1588873800000|2020-05-07 17:50:00|19791|19784|19776|19769|19791|19784|19768.5|19761.5|127
1588874100000|2020-05-07 17:55:00|19778.5|19771.5|19783.5|19776.5|19783.5|19776.5|19773.5|19766.5|47
1588874400000|2020-05-07 18:00:00|19778.5|19771.5|19778.5|19771.5|19783.5|19776.5|19773.5|19766.5|89
1588874700000|2020-05-07 18:05:00|19776|19769|19778.5|19771.5|19783.5|19776.5|19773.5|19766.5|46
1588875000000|2020-05-07 18:10:00|19783.5|19776.5|19786|19779|19793.5|19786.5|19778.5|19771.5|125
1588875300000|2020-05-07 18:15:00|19783.5|19776.5|19783.5|19776.5|19788.5|19781.5|19776|19769|37
1588875600000|2020-05-07 18:20:00|19781|19774|19758.5|19751.5|19783.5|19776.5|19753.5|19746.5|114
1588875900000|2020-05-07 18:25:00|19763.5|19756.5|19768.5|19761.5|19768.5|19761.5|19763.5|19756.5|47
1588876200000|2020-05-07 18:30:00|19773.5|19766.5|19763.5|19756.5|19778.5|19771.5|19763.5|19756.5|44
1588876500000|2020-05-07 18:35:00|19766|19759|19778.5|19771.5|19778.5|19771.5|19763.5|19756.5|70
1588876800000|2020-05-07 18:40:00|19776|19769|19758.5|19751.5|19778.5|19771.5|19756|19749|51
1588877100000|2020-05-07 18:45:00|19763.5|19756.5|19768.5|19761.5|19768.5|19761.5|19753.5|19746.5|99
1588877400000|2020-05-07 18:50:00|19766|19759|19763.5|19756.5|19768.5|19761.5|19753.5|19746.5|61
1588877700000|2020-05-07 18:55:00|19766|19759|19763.5|19756.5|19768.5|19761.5|19753.5|19746.5|42
1588878000000|2020-05-07 19:00:00|19758.5|19751.5|19753.5|19746.5|19763.5|19756.5|19743.5|19736.5|171
1588878300000|2020-05-07 19:05:00|19758.5|19751.5|19768.5|19761.5|19768.5|19761.5|19758.5|19751.5|104
1588878600000|2020-05-07 19:10:00|19766|19759|19761|19754|19773.5|19766.5|19758.5|19751.5|108
1588878900000|2020-05-07 19:15:00|19758.5|19751.5|19753.5|19746.5|19763.5|19756.5|19738.5|19731.5|136
1588879200000|2020-05-07 19:20:00|19751|19744|19761|19754|19768.5|19761.5|19748.5|19741.5|83
1588879500000|2020-05-07 19:25:00|19763.5|19756.5|19773.5|19766.5|19773.5|19766.5|19758.5|19751.5|58
1588879800000|2020-05-07 19:30:00|19768.5|19761.5|19766|19759|19773.5|19766.5|19751|19744|191
1588880100000|2020-05-07 19:35:00|19768.5|19761.5|19758.5|19751.5|19768.5|19761.5|19753.5|19746.5|80
1588880400000|2020-05-07 19:40:00|19753.5|19746.5|19758.5|19751.5|19763.5|19756.5|19753.5|19746.5|96
1588880700000|2020-05-07 19:45:00|19761|19754|19753.5|19746.5|19773.5|19766.5|19753.5|19746.5|158
1588881000000|2020-05-07 19:50:00|19758.5|19751.5|19773.5|19766.5|19778.5|19771.5|19756|19749|338
1588881300000|2020-05-07 19:55:00|19768.5|19761.5|19773.5|19766.5|19778.5|19771.5|19761|19754|353
1588881600000|2020-05-07 20:00:00|19778.5|19771.5|19778.5|19771.5|19778.5|19771.5|19773.5|19766.5|158
1588881900000|2020-05-07 20:05:00|19783.5|19776.5|19783.5|19776.5|19783.5|19776.5|19778.5|19771.5|14
1588882200000|2020-05-07 20:10:00|19781|19774|19783.5|19776.5|19783.5|19776.5|19773.5|19766.5|25
1588882500000|2020-05-07 20:15:00|19787.5|19772.5|19787.5|19772.5|19787.5|19772.5|19782.5|19767.5|31
1588882800000|2020-05-07 20:20:00|19785|19770|19785|19770|19787.5|19772.5|19780|19765|28
1588883100000|2020-05-07 20:25:00|19782.5|19767.5|19777.5|19762.5|19782.5|19767.5|19772.5|19757.5|46
1588883400000|2020-05-07 20:30:00|19780|19765|19787.5|19772.5|19792.5|19777.5|19777.5|19762.5|28
1588883700000|2020-05-07 20:35:00|19792.5|19777.5|19787.5|19772.5|19792.5|19777.5|19787.5|19772.5|11
1588884000000|2020-05-07 20:40:00|19792.5|19777.5|19787.5|19772.5|19792.5|19777.5|19787.5|19772.5|7
1588884300000|2020-05-07 20:45:00|19790|19775|19777.5|19762.5|19790|19775|19775|19760|40
1588884600000|2020-05-07 20:50:00|19775|19760|19782.5|19767.5|19782.5|19767.5|19772.5|19757.5|11
1588884900000|2020-05-07 20:55:00|19785|19770|19796.3|19766.3|19798.7|19775|19782.5|19766.3|5
1588885200000|2020-05-07 21:00:00|19796.1|19766.1|19794.5|19764.5|19797.8|19767.8|19794.3|19764.3|0
1588885500000|2020-05-07 21:05:00|19794.7|19764.7|19793.6|19763.6|19795.1|19765.1|19792.4|19762.4|0
1588885800000|2020-05-07 21:10:00|19793.2|19763.2|19794.9|19764.9|19795.5|19765.5|19793.2|19763.2|0
1588886100000|2020-05-07 21:15:00|19794.8|19764.8|19795.5|19765.5|19795.5|19765.5|19793.7|19763.7|0
1588886400000|2020-05-07 21:20:00|19794.4|19764.4|19795.7|19765.7|19795.7|19765.7|19793.9|19763.9|0
1588886700000|2020-05-07 21:25:00|19795.4|19765.4|19795.6|19765.6|19795.9|19765.9|19793.4|19763.4|0
1588887000000|2020-05-07 21:30:00|19795.8|19765.8|19795.3|19765.3|19795.8|19765.8|19795|19765|0
1588887300000|2020-05-07 21:35:00|19795.2|19765.2|19796.9|19766.9|19797.6|19767.6|19795.2|19765.2|0
1588887600000|2020-05-07 21:40:00|19796.5|19766.5|19796.9|19766.9|19796.9|19766.9|19794|19764|0
1588887900000|2020-05-07 21:45:00|19796.5|19766.5|19796|19766|19797|19767|19795.5|19765.5|0
1588888200000|2020-05-07 21:50:00|19795.8|19765.8|19796|19766|19796.6|19766.6|19794.3|19764.3|0
1588888500000|2020-05-07 21:55:00|19795.8|19765.8|19796|19766|19797|19767|19795.8|19765.8|0
1588888800000|2020-05-07 22:00:00|19798.5|19768.5|19795|19780|19800|19785|19788.4|19758.4|1
1588889100000|2020-05-07 22:05:00|19792.5|19777.5|19782.5|19767.5|19797.5|19782.5|19777.5|19762.5|23
1588889400000|2020-05-07 22:10:00|19780|19765|19782.5|19767.5|19782.5|19767.5|19777.5|19762.5|4
1588889700000|2020-05-07 22:15:00|19785|19770|19785|19770|19785|19770|19785|19770|1
1588890000000|2020-05-07 22:20:00|19787.5|19772.5|19805|19790|19805|19790|19787.5|19772.5|9
1588890300000|2020-05-07 22:25:00|19807.5|19792.5|19815|19800|19815|19800|19807.5|19792.5|9
1588890600000|2020-05-07 22:30:00|19812.5|19797.5|19837.5|19822.5|19837.5|19822.5|19812.5|19797.5|17
1588890900000|2020-05-07 22:35:00|19835|19820|19822.5|19807.5|19835|19820|19822.5|19807.5|12
1588891200000|2020-05-07 22:40:00|19827.5|19812.5|19820|19805|19827.5|19812.5|19817.5|19802.5|3
1588891500000|2020-05-07 22:45:00|19822.5|19807.5|19817.5|19802.5|19832.5|19817.5|19812.5|19797.5|8
1588891800000|2020-05-07 22:50:00|19815|19800|19820|19805|19822.5|19807.5|19815|19800|3
1588892100000|2020-05-07 22:55:00|19817.5|19802.5|19825|19810|19827.5|19812.5|19817.5|19802.5|8
1588892400000|2020-05-07 23:00:00|19827.5|19812.5|19825|19810|19840|19825|19822.5|19807.5|21
1588892700000|2020-05-07 23:05:00|19822.5|19807.5|19822.5|19807.5|19822.5|19807.5|19817.5|19802.5|3
1588893000000|2020-05-07 23:10:00|19820|19805|19825|19810|19825|19810|19817.5|19802.5|2
1588893300000|2020-05-07 23:15:00|19822.5|19807.5|19817.5|19802.5|19822.5|19807.5|19805|19790|28
1588893600000|2020-05-07 23:20:00|19815|19800|19815|19800|19820|19805|19812.5|19797.5|6
1588893900000|2020-05-07 23:25:00|19817.5|19802.5|19807.5|19792.5|19817.5|19802.5|19807.5|19792.5|3
1588894200000|2020-05-07 23:30:00|19810|19795|19838.5|19831.5|19838.5|19831.5|19803.5|19795|249
1588894500000|2020-05-07 23:35:00|19843.5|19836.5|19828.5|19821.5|19843.5|19836.5|19828.5|19821.5|167
1588894800000|2020-05-07 23:40:00|19833.5|19826.5|19843.5|19836.5|19848.5|19841.5|19831|19824|284
1588895100000|2020-05-07 23:45:00|19848.5|19841.5|19848.5|19841.5|19848.5|19841.5|19823.5|19816.5|540
1588895400000|2020-05-07 23:50:00|19846|19839|19883.5|19876.5|19883.5|19876.5|19843.5|19836.5|673
1588895700000|2020-05-07 23:55:00|19881|19874|19936|19929|19936|19929|19878.5|19871.5|1480
1588896000000|2020-05-08 00:00:00|19933.5|19926.5|19978.5|19971.5|19983.5|19976.5|19928.5|19921.5|3078
1588896300000|2020-05-08 00:05:00|19981|19974|19908.5|19901.5|19988.5|19981.5|19893.5|19886.5|2022
1588896600000|2020-05-08 00:10:00|19906|19899|19938.5|19931.5|19938.5|19931.5|19893.5|19886.5|979
1588896900000|2020-05-08 00:15:00|19943.5|19936.5|19963.5|19956.5|19973.5|19966.5|19933.5|19926.5|929
1588897200000|2020-05-08 00:20:00|19958.5|19951.5|19953.5|19946.5|19963.5|19956.5|19943.5|19936.5|369
1588897500000|2020-05-08 00:25:00|19956|19949|19938.5|19931.5|19973.5|19966.5|19938.5|19931.5|487
1588897800000|2020-05-08 00:30:00|19943.5|19936.5|19968.5|19961.5|19983.5|19976.5|19938.5|19931.5|444
1588898100000|2020-05-08 00:35:00|19971|19964|20046|20039|20053.5|20046.5|19968.5|19961.5|1429
1588898400000|2020-05-08 00:40:00|20048.5|20041.5|20043.5|20036.5|20048.5|20041.5|20028.5|20021.5|527
1588898700000|2020-05-08 00:45:00|20038.5|20031.5|20063.5|20056.5|20063.5|20056.5|20036|20029|584
1588899000000|2020-05-08 00:50:00|20066|20059|20058.5|20051.5|20088.5|20081.5|20058.5|20051.5|970
1588899300000|2020-05-08 00:55:00|20063.5|20056.5|20068.5|20061.5|20083.5|20076.5|20056|20049|777
1588899600000|2020-05-08 01:00:00|20073.5|20066.5|20011|20004|20073.5|20066.5|20008.5|20001.5|718
1588899900000|2020-05-08 01:05:00|20013.5|20006.5|20036|20029|20051|20044|20008.5|20001.5|592
1588900200000|2020-05-08 01:10:00|20038.5|20031.5|19978.5|19971.5|20043.5|20036.5|19978.5|19971.5|911
1588900500000|2020-05-08 01:15:00|19981|19974|19968.5|19961.5|20003.5|19996.5|19958.5|19951.5|992
1588900800000|2020-05-08 01:20:00|19971|19964|19961|19954|19978.5|19971.5|19958.5|19951.5|613
1588901100000|2020-05-08 01:25:00|19958.5|19951.5|19983.5|19976.5|19988.5|19981.5|19958.5|19951.5|452
1588901400000|2020-05-08 01:30:00|19981|19974|19938.5|19931.5|19983.5|19976.5|19923.5|19916.5|885
1588901700000|2020-05-08 01:35:00|19943.5|19936.5|19951|19944|19953.5|19946.5|19933.5|19926.5|346
1588902000000|2020-05-08 01:40:00|19948.5|19941.5|19963.5|19956.5|19968.5|19961.5|19943.5|19936.5|358
1588902300000|2020-05-08 01:45:00|19966|19959|19998.5|19991.5|20003.5|19996.5|19948.5|19941.5|916
1588902600000|2020-05-08 01:50:00|19996|19989|19988.5|19981.5|19996|19989|19968.5|19961.5|448
1588902900000|2020-05-08 01:55:00|19991|19984|19968.5|19961.5|19993.5|19986.5|19966|19959|277
1588903200000|2020-05-08 02:00:00|19971|19964|19958.5|19951.5|19973.5|19966.5|19948.5|19941.5|320
1588903500000|2020-05-08 02:05:00|19961|19954|19948.5|19941.5|19968.5|19961.5|19948.5|19941.5|147
1588903800000|2020-05-08 02:10:00|19946|19939|19958.5|19951.5|19963.5|19956.5|19943.5|19936.5|330
1588904100000|2020-05-08 02:15:00|19963.5|19956.5|19983.5|19976.5|19988.5|19981.5|19963.5|19956.5|253
1588904400000|2020-05-08 02:20:00|19986|19979|20008.5|20001.5|20013.5|20006.5|19978.5|19971.5|485
1588904700000|2020-05-08 02:25:00|20006|19999|20026|20019|20028.5|20021.5|20003.5|19996.5|414
1588905000000|2020-05-08 02:30:00|20028.5|20021.5|20068.5|20061.5|20073.5|20066.5|20026|20019|561
1588905300000|2020-05-08 02:35:00|20063.5|20056.5|20068.5|20061.5|20068.5|20061.5|20058.5|20051.5|157
1588905600000|2020-05-08 02:40:00|20071|20064|20093.5|20086.5|20093.5|20086.5|20068.5|20061.5|165
1588905900000|2020-05-08 02:45:00|20091|20084|20098.5|20091.5|20116|20109|20088.5|20081.5|296
1588906200000|2020-05-08 02:50:00|20093.5|20086.5|20093.5|20086.5|20098.5|20091.5|20078.5|20071.5|316
1588906500000|2020-05-08 02:55:00|20096|20089|20088.5|20081.5|20103.5|20096.5|20083.5|20076.5|152
1588906800000|2020-05-08 03:00:00|20086|20079|20093.5|20086.5|20098.5|20091.5|20083.5|20076.5|108
1588907100000|2020-05-08 03:05:00|20096|20089|20123.5|20116.5|20128.5|20121.5|20093.5|20086.5|318
1588907400000|2020-05-08 03:10:00|20118.5|20111.5|20098.5|20091.5|20133.5|20126.5|20093.5|20086.5|331
1588907700000|2020-05-08 03:15:00|20101|20094|20083.5|20076.5|20103.5|20096.5|20083.5|20076.5|245
1588908000000|2020-05-08 03:20:00|20088.5|20081.5|20078.5|20071.5|20088.5|20081.5|20078.5|20071.5|182
1588908300000|2020-05-08 03:25:00|20076|20069|20078.5|20071.5|20088.5|20081.5|20073.5|20066.5|163
1588908600000|2020-05-08 03:30:00|20076|20069|20073.5|20066.5|20091|20084|20068.5|20061.5|383
1588908900000|2020-05-08 03:35:00|20071|20064|20093.5|20086.5|20093.5|20086.5|20071|20064|295
1588909200000|2020-05-08 03:40:00|20091|20084|20073.5|20066.5|20093.5|20086.5|20053.5|20046.5|373
1588909500000|2020-05-08 03:45:00|20068.5|20061.5|20073.5|20066.5|20073.5|20066.5|20053.5|20046.5|275
1588909800000|2020-05-08 03:50:00|20068.5|20061.5|20078.5|20071.5|20093.5|20086.5|20063.5|20056.5|398
1588910100000|2020-05-08 03:55:00|20081|20074|20068.5|20061.5|20083.5|20076.5|20058.5|20051.5|186
1588910400000|2020-05-08 04:00:00|20071|20064|20068.5|20061.5|20083.5|20076.5|20063.5|20056.5|297
1588910700000|2020-05-08 04:05:00|20071|20064|20053.5|20046.5|20071|20064|20048.5|20041.5|158
1588911000000|2020-05-08 04:10:00|20051|20044|20068.5|20061.5|20068.5|20061.5|20038.5|20031.5|333
1588911300000|2020-05-08 04:15:00|20071|20064|20063.5|20056.5|20078.5|20071.5|20058.5|20051.5|284
1588911600000|2020-05-08 04:20:00|20061|20054|20053.5|20046.5|20063.5|20056.5|20048.5|20041.5|135
1588911900000|2020-05-08 04:25:00|20058.5|20051.5|20053.5|20046.5|20068.5|20061.5|20053.5|20046.5|289
1588912200000|2020-05-08 04:30:00|20048.5|20041.5|20073.5|20066.5|20078.5|20071.5|20043.5|20036.5|307
1588912500000|2020-05-08 04:35:00|20078.5|20071.5|20088.5|20081.5|20093.5|20086.5|20078.5|20071.5|345
1588912800000|2020-05-08 04:40:00|20086|20079|20088.5|20081.5|20098.5|20091.5|20083.5|20076.5|330
1588913100000|2020-05-08 04:45:00|20091|20084|20108.5|20101.5|20113.5|20106.5|20088.5|20081.5|329
1588913400000|2020-05-08 04:50:00|20103.5|20096.5|20118.5|20111.5|20123.5|20116.5|20103.5|20096.5|584
1588913700000|2020-05-08 04:55:00|20121|20114|20121|20114|20128.5|20121.5|20116|20109|360
1588914000000|2020-05-08 05:00:00|20123.5|20116.5|20118.5|20111.5|20133.5|20126.5|20113.5|20106.5|427
1588914300000|2020-05-08 05:05:00|20121|20114|20123.5|20116.5|20138.5|20131.5|20118.5|20111.5|372
1588914600000|2020-05-08 05:10:00|20126|20119|20133.5|20126.5|20138.5|20131.5|20123.5|20116.5|361
1588914900000|2020-05-08 05:15:00|20136|20129|20143.5|20136.5|20153.5|20146.5|20118.5|20111.5|590
1588915200000|2020-05-08 05:20:00|20146|20139|20153.5|20146.5|20153.5|20146.5|20143.5|20136.5|398
1588915500000|2020-05-08 05:25:00|20151|20144|20128.5|20121.5|20153.5|20146.5|20113.5|20106.5|865
1588915800000|2020-05-08 05:30:00|20131|20124|20133.5|20126.5|20138.5|20131.5|20128.5|20121.5|395
1588916100000|2020-05-08 05:35:00|20128.5|20121.5|20098.5|20091.5|20138.5|20131.5|20098.5|20091.5|377
1588916400000|2020-05-08 05:40:00|20101|20094|20128.5|20121.5|20141|20134|20093.5|20086.5|616
1588916700000|2020-05-08 05:45:00|20126|20119|20148.5|20141.5|20158.5|20151.5|20123.5|20116.5|760
1588917000000|2020-05-08 05:50:00|20151|20144|20153.5|20146.5|20163.5|20156.5|20136|20129|1334
1588917300000|2020-05-08 05:55:00|20156|20149|20158.5|20151.5|20173.5|20166.5|20153.5|20146.5|2890
1588917600000|2020-05-08 06:00:00|20163.5|20156.5|20173.5|20166.5|20186|20179|20138.5|20131.5|4432
1588917900000|2020-05-08 06:05:00|20171|20164|20138.5|20131.5|20193.5|20186.5|20138.5|20131.5|2003
1588918200000|2020-05-08 06:10:00|20136|20129|20143.5|20136.5|20163.5|20156.5|20113.5|20106.5|800
1588918500000|2020-05-08 06:15:00|20146|20139|20163.5|20156.5|20163.5|20156.5|20133.5|20126.5|364
1588918800000|2020-05-08 06:20:00|20161|20154|20168.5|20161.5|20173.5|20166.5|20156|20149|439
1588919100000|2020-05-08 06:25:00|20163.5|20156.5|20148.5|20141.5|20168.5|20161.5|20148.5|20141.5|201
1588919400000|2020-05-08 06:30:00|20153.5|20146.5|20138.5|20131.5|20153.5|20146.5|20133.5|20126.5|140
1588919700000|2020-05-08 06:35:00|20141|20134|20143.5|20136.5|20148.5|20141.5|20138.5|20131.5|85
1588920000000|2020-05-08 06:40:00|20148.5|20141.5|20163.5|20156.5|20173.5|20166.5|20148.5|20141.5|97
1588920300000|2020-05-08 06:45:00|20158.5|20151.5|20153.5|20146.5|20161|20154|20153.5|20146.5|53
1588920600000|2020-05-08 06:50:00|20148.5|20141.5|20143.5|20136.5|20148.5|20141.5|20133.5|20126.5|64
1588920900000|2020-05-08 06:55:00|20138.5|20131.5|20141|20134|20143.5|20136.5|20128.5|20121.5|66
1588921200000|2020-05-08 07:00:00|20138.5|20131.5|20148.5|20141.5|20148.5|20141.5|20128.5|20121.5|90
1588921500000|2020-05-08 07:05:00|20153.5|20146.5|20133.5|20126.5|20153.5|20146.5|20128.5|20121.5|138
1588921800000|2020-05-08 07:10:00|20138.5|20131.5|20138.5|20131.5|20163.5|20156.5|20138.5|20131.5|175
1588922100000|2020-05-08 07:15:00|20133.5|20126.5|20143.5|20136.5|20143.5|20136.5|20118.5|20111.5|156
1588922400000|2020-05-08 07:20:00|20138.5|20131.5|20133.5|20126.5|20138.5|20131.5|20128.5|20121.5|105
1588922700000|2020-05-08 07:25:00|20138.5|20131.5|20138.5|20131.5|20143.5|20136.5|20128.5|20121.5|163
1588923000000|2020-05-08 07:30:00|20141|20134|20113.5|20106.5|20141|20134|20108.5|20101.5|198
1588923300000|2020-05-08 07:35:00|20118.5|20111.5|20118.5|20111.5|20123.5|20116.5|20108.5|20101.5|78
1588923600000|2020-05-08 07:40:00|20113.5|20106.5|20108.5|20101.5|20113.5|20106.5|20093.5|20086.5|221
1588923900000|2020-05-08 07:45:00|20111|20104|20108.5|20101.5|20118.5|20111.5|20093.5|20086.5|189
1588924200000|2020-05-08 07:50:00|20106|20099|20098.5|20091.5|20108.5|20101.5|20093.5|20086.5|73
1588924500000|2020-05-08 07:55:00|20101|20094|20093.5|20086.5|20103.5|20096.5|20088.5|20081.5|40
1588924800000|2020-05-08 08:00:00|20091|20084|20088.5|20081.5|20093.5|20086.5|20078.5|20071.5|193
1588925100000|2020-05-08 08:05:00|20091|20084|20093.5|20086.5|20101|20094|20088.5|20081.5|125
1588925400000|2020-05-08 08:10:00|20091|20084|20083.5|20076.5|20093.5|20086.5|20078.5|20071.5|83
1588925700000|2020-05-08 08:15:00|20078.5|20071.5|20068.5|20061.5|20083.5|20076.5|20068.5|20061.5|98
1588926000000|2020-05-08 08:20:00|20066|20059|20063.5|20056.5|20068.5|20061.5|20053.5|20046.5|150
1588926300000|2020-05-08 08:25:00|20068.5|20061.5|20058.5|20051.5|20068.5|20061.5|20053.5|20046.5|91
1588926600000|2020-05-08 08:30:00|20061|20054|20068.5|20061.5|20076|20069|20053.5|20046.5|62
1588926900000|2020-05-08 08:35:00|20073.5|20066.5|20078.5|20071.5|20078.5|20071.5|20068.5|20061.5|74
1588927200000|2020-05-08 08:40:00|20073.5|20066.5|20083.5|20076.5|20086|20079|20073.5|20066.5|62
1588927500000|2020-05-08 08:45:00|20078.5|20071.5|20078.5|20071.5|20083.5|20076.5|20073.5|20066.5|35
1588927800000|2020-05-08 08:50:00|20083.5|20076.5|20083.5|20076.5|20083.5|20076.5|20078.5|20071.5|5
1588928100000|2020-05-08 08:55:00|20086|20079|20096|20089|20098.5|20091.5|20083.5|20076.5|62
1588928400000|2020-05-08 09:00:00|20098.5|20091.5|20088.5|20081.5|20098.5|20091.5|20088.5|20081.5|48
1588928700000|2020-05-08 09:05:00|20091|20084|20088.5|20081.5|20093.5|20086.5|20083.5|20076.5|18
1588929000000|2020-05-08 09:10:00|20093.5|20086.5|20093.5|20086.5|20096|20089|20086|20079|27
1588929300000|2020-05-08 09:15:00|20096|20089|20098.5|20091.5|20103.5|20096.5|20093.5|20086.5|115
1588929600000|2020-05-08 09:20:00|20101|20094|20093.5|20086.5|20103.5|20096.5|20093.5|20086.5|57
1588929900000|2020-05-08 09:25:00|20096|20089|20093.5|20086.5|20098.5|20091.5|20093.5|20086.5|17
1588930200000|2020-05-08 09:30:00|20096|20089|20068.5|20061.5|20096|20089|20068.5|20061.5|109
1588930500000|2020-05-08 09:35:00|20063.5|20056.5|20078.5|20071.5|20083.5|20076.5|20063.5|20056.5|78
1588930800000|2020-05-08 09:40:00|20083.5|20076.5|20093.5|20086.5|20098.5|20091.5|20081|20074|32
1588931100000|2020-05-08 09:45:00|20096|20089|20091|20084|20098.5|20091.5|20088.5|20081.5|57
1588931400000|2020-05-08 09:50:00|20093.5|20086.5|20088.5|20081.5|20096|20089|20083.5|20076.5|89
1588931700000|2020-05-08 09:55:00|20083.5|20076.5|20098.5|20091.5|20103.5|20096.5|20083.5|20076.5|54
1588932000000|2020-05-08 10:00:00|20101|20094|20103.5|20096.5|20103.5|20096.5|20093.5|20086.5|36
1588932300000|2020-05-08 10:05:00|20101|20094|20108.5|20101.5|20108.5|20101.5|20098.5|20091.5|53
1588932600000|2020-05-08 10:10:00|20106|20099|20106|20099|20108.5|20101.5|20098.5|20091.5|34
1588932900000|2020-05-08 10:15:00|20108.5|20101.5|20108.5|20101.5|20108.5|20101.5|20103.5|20096.5|38
1588933200000|2020-05-08 10:20:00|20106|20099|20108.5|20101.5|20108.5|20101.5|20098.5|20091.5|22
1588933500000|2020-05-08 10:25:00|20113.5|20106.5|20113.5|20106.5|20118.5|20111.5|20111|20104|106
1588933800000|2020-05-08 10:30:00|20118.5|20111.5|20118.5|20111.5|20128.5|20121.5|20116|20109|59
1588934100000|2020-05-08 10:35:00|20123.5|20116.5|20118.5|20111.5|20123.5|20116.5|20116|20109|16
1588934400000|2020-05-08 10:40:00|20113.5|20106.5|20118.5|20111.5|20123.5|20116.5|20108.5|20101.5|149
1588934700000|2020-05-08 10:45:00|20121|20114|20113.5|20106.5|20123.5|20116.5|20108.5|20101.5|170
1588935000000|2020-05-08 10:50:00|20111|20104|20108.5|20101.5|20111|20104|20103.5|20096.5|30
1588935300000|2020-05-08 10:55:00|20111|20104|20103.5|20096.5|20113.5|20106.5|20103.5|20096.5|23
1588935600000|2020-05-08 11:00:00|20101|20094|20098.5|20091.5|20103.5|20096.5|20093.5|20086.5|21
1588935900000|2020-05-08 11:05:00|20103.5|20096.5|20108.5|20101.5|20108.5|20101.5|20101|20094|17
1588936200000|2020-05-08 11:10:00|20103.5|20096.5|20108.5|20101.5|20111|20104|20103.5|20096.5|25
1588936500000|2020-05-08 11:15:00|20103.5|20096.5|20113.5|20106.5|20113.5|20106.5|20098.5|20091.5|35
1588936800000|2020-05-08 11:20:00|20111|20104|20111|20104|20118.5|20111.5|20111|20104|43
1588937100000|2020-05-08 11:25:00|20113.5|20106.5|20113.5|20106.5|20116|20109|20108.5|20101.5|25
1588937400000|2020-05-08 11:30:00|20111|20104|20103.5|20096.5|20113.5|20106.5|20098.5|20091.5|53
1588937700000|2020-05-08 11:35:00|20098.5|20091.5|20098.5|20091.5|20103.5|20096.5|20098.5|20091.5|47
1588938000000|2020-05-08 11:40:00|20101|20094|20108.5|20101.5|20108.5|20101.5|20098.5|20091.5|15
1588938300000|2020-05-08 11:45:00|20103.5|20096.5|20101|20094|20103.5|20096.5|20093.5|20086.5|110
1588938600000|2020-05-08 11:50:00|20103.5|20096.5|20103.5|20096.5|20103.5|20096.5|20098.5|20091.5|78
1588938900000|2020-05-08 11:55:00|20098.5|20091.5|20103.5|20096.5|20108.5|20101.5|20098.5|20091.5|45
1588939200000|2020-05-08 12:00:00|20106|20099|20108.5|20101.5|20108.5|20101.5|20093.5|20086.5|52
1588939500000|2020-05-08 12:05:00|20106|20099|20113.5|20106.5|20118.5|20111.5|20101|20094|51
1588939800000|2020-05-08 12:10:00|20111|20104|20103.5|20096.5|20118.5|20111.5|20103.5|20096.5|565
1588940100000|2020-05-08 12:15:00|20108.5|20101.5|20096|20089|20108.5|20101.5|20093.5|20086.5|67
1588940400000|2020-05-08 12:20:00|20098.5|20091.5|20093.5|20086.5|20106|20099|20088.5|20081.5|74
1588940700000|2020-05-08 12:25:00|20096|20089|20098.5|20091.5|20098.5|20091.5|20083.5|20076.5|89
1588941000000|2020-05-08 12:30:00|20096|20089|20121|20114|20163.5|20156.5|20096|20089|429
1588941300000|2020-05-08 12:35:00|20118.5|20111.5|20168.5|20161.5|20168.5|20161.5|20118.5|20111.5|156
1588941600000|2020-05-08 12:40:00|20166|20159|20173.5|20166.5|20193.5|20186.5|20163.5|20156.5|202
1588941900000|2020-05-08 12:45:00|20176|20169|20156|20149|20191|20184|20153.5|20146.5|233
1588942200000|2020-05-08 12:50:00|20158.5|20151.5|20153.5|20146.5|20163.5|20156.5|20151|20144|52
1588942500000|2020-05-08 12:55:00|20156|20149|20151|20144|20168.5|20161.5|20148.5|20141.5|36
1588942800000|2020-05-08 13:00:00|20148.5|20141.5|20178.5|20171.5|20188.5|20181.5|20148.5|20141.5|67
1588943100000|2020-05-08 13:05:00|20181|20174|20163.5|20156.5|20188.5|20181.5|20153.5|20146.5|31
1588943400000|2020-05-08 13:10:00|20161|20154|20143.5|20136.5|20163.5|20156.5|20143.5|20136.5|102
1588943700000|2020-05-08 13:15:00|20138.5|20131.5|20148.5|20141.5|20153.5|20146.5|20138.5|20131.5|67
1588944000000|2020-05-08 13:20:00|20146|20139|20128.5|20121.5|20146|20139|20123.5|20116.5|62
1588944300000|2020-05-08 13:25:00|20133.5|20126.5|20123.5|20116.5|20138.5|20131.5|20123.5|20116.5|82
1588944600000|2020-05-08 13:30:00|20126|20119|20113.5|20106.5|20138.5|20131.5|20108.5|20101.5|454
1588944900000|2020-05-08 13:35:00|20111|20104|20098.5|20091.5|20113.5|20106.5|20083.5|20076.5|151
1588945200000|2020-05-08 13:40:00|20096|20089|20098.5|20091.5|20108.5|20101.5|20096|20089|107
1588945500000|2020-05-08 13:45:00|20101|20094|20118.5|20111.5|20121|20114|20101|20094|85
1588945800000|2020-05-08 13:50:00|20116|20109|20108.5|20101.5|20128.5|20121.5|20103.5|20096.5|129
1588946100000|2020-05-08 13:55:00|20106|20099|20118.5|20111.5|20123.5|20116.5|20103.5|20096.5|136
1588946400000|2020-05-08 14:00:00|20121|20114|20133.5|20126.5|20143.5|20136.5|20118.5|20111.5|217
1588946700000|2020-05-08 14:05:00|20131|20124|20123.5|20116.5|20143.5|20136.5|20123.5|20116.5|148
1588947000000|2020-05-08 14:10:00|20126|20119|20143.5|20136.5|20143.5|20136.5|20121|20114|121
1588947300000|2020-05-08 14:15:00|20141|20134|20153.5|20146.5|20158.5|20151.5|20131|20124|217
1588947600000|2020-05-08 14:20:00|20156|20149|20138.5|20131.5|20156|20149|20138.5|20131.5|94
1588947900000|2020-05-08 14:25:00|20143.5|20136.5|20126|20119|20143.5|20136.5|20123.5|20116.5|237
1588948200000|2020-05-08 14:30:00|20128.5|20121.5|20138.5|20131.5|20138.5|20131.5|20116|20109|230
1588948500000|2020-05-08 14:35:00|20136|20129|20148.5|20141.5|20153.5|20146.5|20133.5|20126.5|111
1588948800000|2020-05-08 14:40:00|20143.5|20136.5|20118.5|20111.5|20151|20144|20113.5|20106.5|203
1588949100000|2020-05-08 14:45:00|20113.5|20106.5|20113.5|20106.5|20118.5|20111.5|20103.5|20096.5|357
1588949400000|2020-05-08 14:50:00|20111|20104|20113.5|20106.5|20118.5|20111.5|20108.5|20101.5|86
1588949700000|2020-05-08 14:55:00|20108.5|20101.5|20113.5|20106.5|20123.5|20116.5|20098.5|20091.5|106
1588950000000|2020-05-08 15:00:00|20111|20104|20103.5|20096.5|20118.5|20111.5|20096|20089|158
1588950300000|2020-05-08 15:05:00|20106|20099|20123.5|20116.5|20126|20119|20106|20099|83
1588950600000|2020-05-08 15:10:00|20126|20119|20128.5|20121.5|20133.5|20126.5|20121|20114|104
1588950900000|2020-05-08 15:15:00|20133.5|20126.5|20133.5|20126.5|20138.5|20131.5|20128.5|20121.5|91
1588951200000|2020-05-08 15:20:00|20131|20124|20148.5|20141.5|20148.5|20141.5|20128.5|20121.5|102
1588951500000|2020-05-08 15:25:00|20153.5|20146.5|20153.5|20146.5|20153.5|20146.5|20148.5|20141.5|103
1588951800000|2020-05-08 15:30:00|20148.5|20141.5|20148.5|20141.5|20168.5|20161.5|20148.5|20141.5|175
1588952100000|2020-05-08 15:35:00|20153.5|20146.5|20153.5|20146.5|20161|20154|20148.5|20141.5|89
1588952400000|2020-05-08 15:40:00|20151|20144|20153.5|20146.5|20158.5|20151.5|20148.5|20141.5|41
1588952700000|2020-05-08 15:45:00|20148.5|20141.5|20148.5|20141.5|20156|20149|20148.5|20141.5|74
1588953000000|2020-05-08 15:50:00|20143.5|20136.5|20148.5|20141.5|20148.5|20141.5|20138.5|20131.5|50
1588953300000|2020-05-08 15:55:00|20143.5|20136.5|20153.5|20146.5|20161|20154|20143.5|20136.5|73
1588953600000|2020-05-08 16:00:00|20156|20149|20158.5|20151.5|20161|20154|20153.5|20146.5|55
1588953900000|2020-05-08 16:05:00|20156|20149|20153.5|20146.5|20171|20164|20153.5|20146.5|63
1588954200000|2020-05-08 16:10:00|20156|20149|20153.5|20146.5|20158.5|20151.5|20148.5|20141.5|96
1588954500000|2020-05-08 16:15:00|20158.5|20151.5|20148.5|20141.5|20158.5|20151.5|20143.5|20136.5|122
1588954800000|2020-05-08 16:20:00|20151|20144|20148.5|20141.5|20151|20144|20143.5|20136.5|21
1588955100000|2020-05-08 16:25:00|20146|20139|20148.5|20141.5|20148.5|20141.5|20143.5|20136.5|20
1588955400000|2020-05-08 16:30:00|20151|20144|20153.5|20146.5|20158.5|20151.5|20148.5|20141.5|46
1588955700000|2020-05-08 16:35:00|20148.5|20141.5|20158.5|20151.5|20158.5|20151.5|20148.5|20141.5|37
1588956000000|2020-05-08 16:40:00|20163.5|20156.5|20158.5|20151.5|20163.5|20156.5|20158.5|20151.5|26
1588956300000|2020-05-08 16:45:00|20163.5|20156.5|20153.5|20146.5|20168.5|20161.5|20153.5|20146.5|63
1588956600000|2020-05-08 16:50:00|20156|20149|20163.5|20156.5|20163.5|20156.5|20153.5|20146.5|50
1588956900000|2020-05-08 16:55:00|20161|20154|20163.5|20156.5|20163.5|20156.5|20158.5|20151.5|10
1588957200000|2020-05-08 17:00:00|20166|20159|20168.5|20161.5|20168.5|20161.5|20163.5|20156.5|23
1588957500000|2020-05-08 17:05:00|20166|20159|20148.5|20141.5|20168.5|20161.5|20143.5|20136.5|39
1588957800000|2020-05-08 17:10:00|20151|20144|20148.5|20141.5|20151|20144|20143.5|20136.5|40
1588958100000|2020-05-08 17:15:00|20146|20139|20143.5|20136.5|20148.5|20141.5|20138.5|20131.5|19
1588958400000|2020-05-08 17:20:00|20141|20134|20138.5|20131.5|20148.5|20141.5|20133.5|20126.5|74
1588958700000|2020-05-08 17:25:00|20133.5|20126.5|20133.5|20126.5|20138.5|20131.5|20128.5|20121.5|20
1588959000000|2020-05-08 17:30:00|20138.5|20131.5|20136|20129|20138.5|20131.5|20128.5|20121.5|34
1588959300000|2020-05-08 17:35:00|20138.5|20131.5|20136|20129|20141|20134|20128.5|20121.5|19
1588959600000|2020-05-08 17:40:00|20133.5|20126.5|20128.5|20121.5|20138.5|20131.5|20123.5|20116.5|30
1588959900000|2020-05-08 17:45:00|20131|20124|20123.5|20116.5|20133.5|20126.5|20113.5|20106.5|56
1588960200000|2020-05-08 17:50:00|20126|20119|20121|20114|20133.5|20126.5|20121|20114|37
1588960500000|2020-05-08 17:55:00|20123.5|20116.5|20133.5|20126.5|20138.5|20131.5|20118.5|20111.5|103
1588960800000|2020-05-08 18:00:00|20136|20129|20128.5|20121.5|20138.5|20131.5|20123.5|20116.5|142
1588961100000|2020-05-08 18:05:00|20126|20119|20128.5|20121.5|20133.5|20126.5|20123.5|20116.5|49
1588961400000|2020-05-08 18:10:00|20131|20124|20143.5|20136.5|20143.5|20136.5|20128.5|20121.5|49
1588961700000|2020-05-08 18:15:00|20148.5|20141.5|20143.5|20136.5|20148.5|20141.5|20143.5|20136.5|80
1588962000000|2020-05-08 18:20:00|20148.5|20141.5|20143.5|20136.5|20148.5|20141.5|20143.5|20136.5|44
1588962300000|2020-05-08 18:25:00|20146|20139|20143.5|20136.5|20148.5|20141.5|20138.5|20131.5|32
1588962600000|2020-05-08 18:30:00|20146|20139|20143.5|20136.5|20148.5|20141.5|20143.5|20136.5|19
1588962900000|2020-05-08 18:35:00|20141|20134|20136|20129|20143.5|20136.5|20131|20124|32
1588963200000|2020-05-08 18:40:00|20138.5|20131.5|20143.5|20136.5|20143.5|20136.5|20133.5|20126.5|29
1588963500000|2020-05-08 18:45:00|20146|20139|20148.5|20141.5|20153.5|20146.5|20141|20134|21
1588963800000|2020-05-08 18:50:00|20153.5|20146.5|20148.5|20141.5|20153.5|20146.5|20143.5|20136.5|31
1588964100000|2020-05-08 18:55:00|20143.5|20136.5|20148.5|20141.5|20153.5|20146.5|20143.5|20136.5|39
1588964400000|2020-05-08 19:00:00|20151|20144|20158.5|20151.5|20158.5|20151.5|20148.5|20141.5|111
1588964700000|2020-05-08 19:05:00|20156|20149|20151|20144|20158.5|20151.5|20148.5|20141.5|62
1588965000000|2020-05-08 19:10:00|20153.5|20146.5|20143.5|20136.5|20153.5|20146.5|20138.5|20131.5|17
1588965300000|2020-05-08 19:15:00|20141|20134|20141|20134|20143.5|20136.5|20133.5|20126.5|22
1588965600000|2020-05-08 19:20:00|20138.5|20131.5|20148.5|20141.5|20148.5|20141.5|20138.5|20131.5|20
1588965900000|2020-05-08 19:25:00|20153.5|20146.5|20153.5|20146.5|20158.5|20151.5|20148.5|20141.5|44
1588966200000|2020-05-08 19:30:00|20156|20149|20168.5|20161.5|20173.5|20166.5|20153.5|20146.5|112
1588966500000|2020-05-08 19:35:00|20163.5|20156.5|20168.5|20161.5|20171|20164|20163.5|20156.5|44
1588966800000|2020-05-08 19:40:00|20173.5|20166.5|20181|20174|20183.5|20176.5|20171|20164|180
1588967100000|2020-05-08 19:45:00|20178.5|20171.5|20186|20179|20188.5|20181.5|20173.5|20166.5|154
1588967400000|2020-05-08 19:50:00|20183.5|20176.5|20198.5|20191.5|20198.5|20191.5|20183.5|20176.5|332
1588967700000|2020-05-08 19:55:00|20193.5|20186.5|20198.5|20191.5|20201|20194|20183.5|20176.5|475
1588968000000|2020-05-08 20:00:00|20203.5|20196.5|20218.5|20211.5|20218.5|20211.5|20203.5|20196.5|130
1588968300000|2020-05-08 20:05:00|20213.5|20206.5|20213.5|20206.5|20218.5|20211.5|20213.5|20206.5|44
1588968600000|2020-05-08 20:10:00|20216|20209|20218.5|20211.5|20218.5|20211.5|20213.5|20206.5|80
1588968900000|2020-05-08 20:15:00|20222.5|20207.5|20222.5|20207.5|20222.5|20207.5|20220|20205|37
1588969200000|2020-05-08 20:20:00|20225|20210|20227.5|20212.5|20232.5|20217.5|20222.5|20207.5|74
1588969500000|2020-05-08 20:25:00|20222.5|20207.5|20232.5|20217.5|20232.5|20217.5|20222.5|20207.5|30
1588969800000|2020-05-08 20:30:00|20235|20220|20240|20225|20242.5|20227.5|20232.5|20217.5|13
1588970100000|2020-05-08 20:35:00|20242.5|20227.5|20245|20230|20247.5|20232.5|20240|20225|5
1588970400000|2020-05-08 20:40:00|20247.5|20232.5|20252.5|20237.5|20252.5|20237.5|20247.5|20232.5|2
1588970700000|2020-05-08 20:45:00|20255|20240|20245|20230|20255|20240|20242.5|20227.5|36
1588971000000|2020-05-08 20:50:00|20250|20235|20252.5|20237.5|20255|20240|20247.5|20232.5|11
1588971300000|2020-05-08 20:55:00|20250|20235|20261.3|20231.3|20263.1|20242.5|20250|20229.5|12
1589148000000|2020-05-10 22:00:00|20182.5|20167.5|20190|20175|20202.5|20187.5|20165|20150|43
1589148300000|2020-05-10 22:05:00|20187.5|20172.5|20172.5|20157.5|20190|20175|20172.5|20157.5|29
1589148600000|2020-05-10 22:10:00|20177.5|20162.5|20200|20185|20207.5|20192.5|20155|20140|84
1589148900000|2020-05-10 22:15:00|20197.5|20182.5|20200|20185|20205|20190|20187.5|20172.5|20
1589149200000|2020-05-10 22:20:00|20202.5|20187.5|20215|20200|20217.5|20202.5|20202.5|20187.5|6
1589149500000|2020-05-10 22:25:00|20217.5|20202.5|20230|20215|20242.5|20227.5|20210|20195|23
1589149800000|2020-05-10 22:30:00|20232.5|20217.5|20215|20200|20240|20225|20215|20200|14
1589150100000|2020-05-10 22:35:00|20212.5|20197.5|20232.5|20217.5|20235|20220|20202.5|20187.5|13
1589150400000|2020-05-10 22:40:00|20235|20220|20235|20220|20235|20220|20232.5|20217.5|13
1589150700000|2020-05-10 22:45:00|20232.5|20217.5|20235|20220|20237.5|20222.5|20227.5|20212.5|7
1589151000000|2020-05-10 22:50:00|20237.5|20222.5|20240|20225|20242.5|20227.5|20230|20215|8
1589151300000|2020-05-10 22:55:00|20242.5|20227.5|20245|20230|20250|20235|20242.5|20227.5|4
1589151600000|2020-05-10 23:00:00|20247.5|20232.5|20257.5|20242.5|20270|20255|20247.5|20232.5|33
1589151900000|2020-05-10 23:05:00|20262.5|20247.5|20257.5|20242.5|20262.5|20247.5|20257.5|20242.5|12
1589152200000|2020-05-10 23:10:00|20255|20240|20250|20235|20255|20240|20235|20220|8
1589152500000|2020-05-10 23:15:00|20247.5|20232.5|20255|20240|20265|20250|20242.5|20227.5|7
1589152800000|2020-05-10 23:20:00|20257.5|20242.5|20260|20245|20265|20250|20247.5|20232.5|11
1589153100000|2020-05-10 23:25:00|20262.5|20247.5|20267.5|20252.5|20277.5|20262.5|20262.5|20247.5|13
1589153400000|2020-05-10 23:30:00|20270|20255|20303.5|20296.5|20308.5|20301.5|20263.5|20255|15199
1589153700000|2020-05-10 23:35:00|20306|20299|20313.5|20306.5|20313.5|20306.5|20303.5|20296.5|185
1589154000000|2020-05-10 23:40:00|20316|20309|20336|20329|20348.5|20341.5|20311|20304|352
1589154300000|2020-05-10 23:45:00|20338.5|20331.5|20338.5|20331.5|20356|20349|20316|20309|570
1589154600000|2020-05-10 23:50:00|20341|20334|20313.5|20306.5|20348.5|20341.5|20308.5|20301.5|329
1589154900000|2020-05-10 23:55:00|20316|20309|20323.5|20316.5|20333.5|20326.5|20308.5|20301.5|482
1589155200000|2020-05-11 00:00:00|20326|20319|20323.5|20316.5|20338.5|20331.5|20301|20294|1382
1589155500000|2020-05-11 00:05:00|20326|20319|20368.5|20361.5|20383.5|20376.5|20318.5|20311.5|890
1589155800000|2020-05-11 00:10:00|20363.5|20356.5|20368.5|20361.5|20388.5|20381.5|20363.5|20356.5|965
1589156100000|2020-05-11 00:15:00|20373.5|20366.5|20423.5|20416.5|20428.5|20421.5|20373.5|20366.5|1082
1589156400000|2020-05-11 00:20:00|20428.5|20421.5|20396|20389|20438.5|20431.5|20388.5|20381.5|741
1589156700000|2020-05-11 00:25:00|20393.5|20386.5|20423.5|20416.5|20436|20429|20393.5|20386.5|464
1589157000000|2020-05-11 00:30:00|20426|20419|20423.5|20416.5|20428.5|20421.5|20403.5|20396.5|569
1589157300000|2020-05-11 00:35:00|20418.5|20411.5|20393.5|20386.5|20418.5|20411.5|20388.5|20381.5|638
1589157600000|2020-05-11 00:40:00|20396|20389|20413.5|20406.5|20413.5|20406.5|20388.5|20381.5|345
1589157900000|2020-05-11 00:45:00|20408.5|20401.5|20373.5|20366.5|20411|20404|20363.5|20356.5|785
1589158200000|2020-05-11 00:50:00|20378.5|20371.5|20396|20389|20403.5|20396.5|20376|20369|459
1589158500000|2020-05-11 00:55:00|20398.5|20391.5|20433.5|20426.5|20436|20429|20398.5|20391.5|596
1589158800000|2020-05-11 01:00:00|20431|20424|20413.5|20406.5|20433.5|20426.5|20398.5|20391.5|440
1589159100000|2020-05-11 01:05:00|20416|20409|20408.5|20401.5|20416|20409|20388.5|20381.5|335
1589159400000|2020-05-11 01:10:00|20403.5|20396.5|20438.5|20431.5|20438.5|20431.5|20403.5|20396.5|478
1589159700000|2020-05-11 01:15:00|20441|20434|20441|20434|20448.5|20441.5|20423.5|20416.5|482
1589160000000|2020-05-11 01:20:00|20443.5|20436.5|20451|20444|20453.5|20446.5|20438.5|20431.5|449
1589160300000|2020-05-11 01:25:00|20448.5|20441.5|20463.5|20456.5|20463.5|20456.5|20443.5|20436.5|619
1589160600000|2020-05-11 01:30:00|20458.5|20451.5|20483.5|20476.5|20488.5|20481.5|20453.5|20446.5|708
1589160900000|2020-05-11 01:35:00|20478.5|20471.5|20503.5|20496.5|20508.5|20501.5|20478.5|20471.5|567
1589161200000|2020-05-11 01:40:00|20506|20499|20486|20479|20508.5|20501.5|20483.5|20476.5|626
1589161500000|2020-05-11 01:45:00|20483.5|20476.5|20518.5|20511.5|20523.5|20516.5|20483.5|20476.5|653
1589161800000|2020-05-11 01:50:00|20516|20509|20508.5|20501.5|20528.5|20521.5|20498.5|20491.5|588
1589162100000|2020-05-11 01:55:00|20513.5|20506.5|20488.5|20481.5|20518.5|20511.5|20478.5|20471.5|506
1589162400000|2020-05-11 02:00:00|20491|20484|20493.5|20486.5|20503.5|20496.5|20488.5|20481.5|433
1589162700000|2020-05-11 02:05:00|20491|20484|20488.5|20481.5|20498.5|20491.5|20483.5|20476.5|295
1589163000000|2020-05-11 02:10:00|20486|20479|20483.5|20476.5|20488.5|20481.5|20473.5|20466.5|393
1589163300000|2020-05-11 02:15:00|20488.5|20481.5|20483.5|20476.5|20493.5|20486.5|20483.5|20476.5|283
1589163600000|2020-05-11 02:20:00|20478.5|20471.5|20473.5|20466.5|20483.5|20476.5|20468.5|20461.5|310
1589163900000|2020-05-11 02:25:00|20468.5|20461.5|20456|20449|20468.5|20461.5|20443.5|20436.5|607
1589164200000|2020-05-11 02:30:00|20453.5|20446.5|20438.5|20431.5|20453.5|20446.5|20433.5|20426.5|601
1589164500000|2020-05-11 02:35:00|20433.5|20426.5|20443.5|20436.5|20448.5|20441.5|20433.5|20426.5|145
1589164800000|2020-05-11 02:40:00|20448.5|20441.5|20458.5|20451.5|20463.5|20456.5|20448.5|20441.5|296
1589165100000|2020-05-11 02:45:00|20456|20449|20448.5|20441.5|20463.5|20456.5|20448.5|20441.5|254
1589165400000|2020-05-11 02:50:00|20443.5|20436.5|20436|20429|20443.5|20436.5|20433.5|20426.5|193
1589165700000|2020-05-11 02:55:00|20433.5|20426.5|20428.5|20421.5|20433.5|20426.5|20416|20409|336
1589166000000|2020-05-11 03:00:00|20431|20424|20423.5|20416.5|20433.5|20426.5|20423.5|20416.5|208
1589166300000|2020-05-11 03:05:00|20421|20414|20423.5|20416.5|20428.5|20421.5|20418.5|20411.5|114
1589166600000|2020-05-11 03:10:00|20426|20419|20423.5|20416.5|20428.5|20421.5|20423.5|20416.5|51
1589166900000|2020-05-11 03:15:00|20418.5|20411.5|20428.5|20421.5|20428.5|20421.5|20418.5|20411.5|128
1589167200000|2020-05-11 03:20:00|20423.5|20416.5|20438.5|20431.5|20438.5|20431.5|20418.5|20411.5|207
1589167500000|2020-05-11 03:25:00|20433.5|20426.5|20433.5|20426.5|20443.5|20436.5|20431|20424|105
1589167800000|2020-05-11 03:30:00|20438.5|20431.5|20453.5|20446.5|20463.5|20456.5|20433.5|20426.5|305
1589168100000|2020-05-11 03:35:00|20451|20444|20463.5|20456.5|20473.5|20466.5|20448.5|20441.5|322
1589168400000|2020-05-11 03:40:00|20458.5|20451.5|20473.5|20466.5|20473.5|20466.5|20453.5|20446.5|362
1589168700000|2020-05-11 03:45:00|20476|20469|20483.5|20476.5|20488.5|20481.5|20468.5|20461.5|325
1589169000000|2020-05-11 03:50:00|20488.5|20481.5|20493.5|20486.5|20498.5|20491.5|20478.5|20471.5|396
1589169300000|2020-05-11 03:55:00|20488.5|20481.5|20498.5|20491.5|20498.5|20491.5|20483.5|20476.5|416
1589169600000|2020-05-11 04:00:00|20503.5|20496.5|20483.5|20476.5|20513.5|20506.5|20483.5|20476.5|458
1589169900000|2020-05-11 04:05:00|20488.5|20481.5|20498.5|20491.5|20498.5|20491.5|20483.5|20476.5|311
1589170200000|2020-05-11 04:10:00|20503.5|20496.5|20493.5|20486.5|20503.5|20496.5|20493.5|20486.5|189
1589170500000|2020-05-11 04:15:00|20496|20489|20473.5|20466.5|20496|20489|20473.5|20466.5|241
1589170800000|2020-05-11 04:20:00|20471|20464|20453.5|20446.5|20473.5|20466.5|20448.5|20441.5|560
1589171100000|2020-05-11 04:25:00|20451|20444|20458.5|20451.5|20466|20459|20448.5|20441.5|312
1589171400000|2020-05-11 04:30:00|20456|20449|20448.5|20441.5|20456|20449|20438.5|20431.5|465
1589171700000|2020-05-11 04:35:00|20453.5|20446.5|20458.5|20451.5|20458.5|20451.5|20448.5|20441.5|130
1589172000000|2020-05-11 04:40:00|20461|20454|20473.5|20466.5|20473.5|20466.5|20453.5|20446.5|130
1589172300000|2020-05-11 04:45:00|20468.5|20461.5|20458.5|20451.5|20468.5|20461.5|20458.5|20451.5|149
1589172600000|2020-05-11 04:50:00|20456|20449|20468.5|20461.5|20473.5|20466.5|20453.5|20446.5|137
1589172900000|2020-05-11 04:55:00|20471|20464|20483.5|20476.5|20488.5|20481.5|20463.5|20456.5|234
1589173200000|2020-05-11 05:00:00|20481|20474|20468.5|20461.5|20483.5|20476.5|20466|20459|334
1589173500000|2020-05-11 05:05:00|20466|20459|20478.5|20471.5|20483.5|20476.5|20448.5|20441.5|707
1589173800000|2020-05-11 05:10:00|20473.5|20466.5|20468.5|20461.5|20478.5|20471.5|20463.5|20456.5|229
1589174100000|2020-05-11 05:15:00|20473.5|20466.5|20463.5|20456.5|20473.5|20466.5|20453.5|20446.5|492
1589174400000|2020-05-11 05:20:00|20461|20454|20453.5|20446.5|20461|20454|20443.5|20436.5|310
1589174700000|2020-05-11 05:25:00|20448.5|20441.5|20448.5|20441.5|20453.5|20446.5|20443.5|20436.5|298
1589175000000|2020-05-11 05:30:00|20443.5|20436.5|20453.5|20446.5|20458.5|20451.5|20443.5|20436.5|535
1589175300000|2020-05-11 05:35:00|20458.5|20451.5|20466|20459|20468.5|20461.5|20448.5|20441.5|383
1589175600000|2020-05-11 05:40:00|20463.5|20456.5|20453.5|20446.5|20466|20459|20443.5|20436.5|410
1589175900000|2020-05-11 05:45:00|20448.5|20441.5|20433.5|20426.5|20461|20454|20423.5|20416.5|662
1589176200000|2020-05-11 05:50:00|20436|20429|20418.5|20411.5|20438.5|20431.5|20418.5|20411.5|472
1589176500000|2020-05-11 05:55:00|20423.5|20416.5|20388.5|20381.5|20423.5|20416.5|20388.5|20381.5|2260
1589176800000|2020-05-11 06:00:00|20393.5|20386.5|20373.5|20366.5|20403.5|20396.5|20338.5|20331.5|3798
1589177100000|2020-05-11 06:05:00|20371|20364|20418.5|20411.5|20423.5|20416.5|20363.5|20356.5|1588
1589177400000|2020-05-11 06:10:00|20413.5|20406.5|20486|20479|20488.5|20481.5|20413.5|20406.5|1161
1589177700000|2020-05-11 06:15:00|20483.5|20476.5|20496|20489|20513.5|20506.5|20478.5|20471.5|1296
1589178000000|2020-05-11 06:20:00|20493.5|20486.5|20463.5|20456.5|20493.5|20486.5|20453.5|20446.5|689
1589178300000|2020-05-11 06:25:00|20461|20454|20463.5|20456.5|20471|20464|20448.5|20441.5|293
1589178600000|2020-05-11 06:30:00|20466|20459|20503.5|20496.5|20513.5|20506.5|20463.5|20456.5|308
1589178900000|2020-05-11 06:35:00|20506|20499|20498.5|20491.5|20513.5|20506.5|20493.5|20486.5|139
1589179200000|2020-05-11 06:40:00|20493.5|20486.5|20513.5|20506.5|20513.5|20506.5|20493.5|20486.5|95
1589179500000|2020-05-11 06:45:00|20518.5|20511.5|20516|20509|20518.5|20511.5|20513.5|20506.5|65
1589179800000|2020-05-11 06:50:00|20518.5|20511.5|20538.5|20531.5|20538.5|20531.5|20518.5|20511.5|268
1589180100000|2020-05-11 06:55:00|20533.5|20526.5|20533.5|20526.5|20548.5|20541.5|20523.5|20516.5|228
1589180400000|2020-05-11 07:00:00|20538.5|20531.5|20513.5|20506.5|20538.5|20531.5|20493.5|20486.5|380
1589180700000|2020-05-11 07:05:00|20506|20499|20503.5|20496.5|20508.5|20501.5|20478.5|20471.5|281
1589181000000|2020-05-11 07:10:00|20506|20499|20541|20534|20546|20539|20498.5|20491.5|165
1589181300000|2020-05-11 07:15:00|20538.5|20531.5|20558.5|20551.5|20558.5|20551.5|20518.5|20511.5|158
1589181600000|2020-05-11 07:20:00|20553.5|20546.5|20553.5|20546.5|20563.5|20556.5|20536|20529|189
1589181900000|2020-05-11 07:25:00|20558.5|20551.5|20578.5|20571.5|20578.5|20571.5|20538.5|20531.5|313
1589182200000|2020-05-11 07:30:00|20573.5|20566.5|20546|20539|20578.5|20571.5|20543.5|20536.5|545
1589182500000|2020-05-11 07:35:00|20543.5|20536.5|20598.5|20591.5|20618.5|20611.5|20538.5|20531.5|569
1589182800000|2020-05-11 07:40:00|20593.5|20586.5|20578.5|20571.5|20608.5|20601.5|20573.5|20566.5|411
1589183100000|2020-05-11 07:45:00|20576|20569|20553.5|20546.5|20578.5|20571.5|20553.5|20546.5|162
1589183400000|2020-05-11 07:50:00|20558.5|20551.5|20553.5|20546.5|20563.5|20556.5|20543.5|20536.5|192
1589183700000|2020-05-11 07:55:00|20558.5|20551.5|20543.5|20536.5|20568.5|20561.5|20541|20534|96
1589184000000|2020-05-11 08:00:00|20541|20534|20543.5|20536.5|20548.5|20541.5|20538.5|20531.5|103
1589184300000|2020-05-11 08:05:00|20546|20539|20533.5|20526.5|20553.5|20546.5|20533.5|20526.5|125
1589184600000|2020-05-11 08:10:00|20528.5|20521.5|20518.5|20511.5|20543.5|20536.5|20518.5|20511.5|131
1589184900000|2020-05-11 08:15:00|20521|20514|20523.5|20516.5|20528.5|20521.5|20513.5|20506.5|167
1589185200000|2020-05-11 08:20:00|20526|20519|20518.5|20511.5|20533.5|20526.5|20513.5|20506.5|99
1589185500000|2020-05-11 08:25:00|20516|20509|20508.5|20501.5|20518.5|20511.5|20503.5|20496.5|89
1589185800000|2020-05-11 08:30:00|20506|20499|20503.5|20496.5|20511|20504|20498.5|20491.5|111
1589186100000|2020-05-11 08:35:00|20501|20494|20493.5|20486.5|20503.5|20496.5|20473.5|20466.5|154
1589186400000|2020-05-11 08:40:00|20491|20484|20458.5|20451.5|20493.5|20486.5|20458.5|20451.5|253
1589186700000|2020-05-11 08:45:00|20461|20454|20448.5|20441.5|20463.5|20456.5|20443.5|20436.5|275
1589187000000|2020-05-11 08:50:00|20451|20444|20463.5|20456.5|20463.5|20456.5|20443.5|20436.5|173
1589187300000|2020-05-11 08:55:00|20468.5|20461.5|20468.5|20461.5|20473.5|20466.5|20453.5|20446.5|143
1589187600000|2020-05-11 09:00:00|20463.5|20456.5|20413.5|20406.5|20466|20459|20408.5|20401.5|230
1589187900000|2020-05-11 09:05:00|20416|20409|20428.5|20421.5|20441|20434|20413.5|20406.5|157
1589188200000|2020-05-11 09:10:00|20431|20424|20413.5|20406.5|20431|20424|20403.5|20396.5|284
1589188500000|2020-05-11 09:15:00|20411|20404|20431|20424|20433.5|20426.5|20401|20394|102
1589188800000|2020-05-11 09:20:00|20433.5|20426.5|20423.5|20416.5|20438.5|20431.5|20423.5|20416.5|87
1589189100000|2020-05-11 09:25:00|20421|20414|20368.5|20361.5|20423.5|20416.5|20368.5|20361.5|293
1589189400000|2020-05-11 09:30:00|20373.5|20366.5|20383.5|20376.5|20391|20384|20358.5|20351.5|270
1589189700000|2020-05-11 09:35:00|20386|20379|20388.5|20381.5|20398.5|20391.5|20383.5|20376.5|64
1589190000000|2020-05-11 09:40:00|20386|20379|20411|20404|20411|20404|20383.5|20376.5|125
1589190300000|2020-05-11 09:45:00|20408.5|20401.5|20433.5|20426.5|20433.5|20426.5|20408.5|20401.5|134
1589190600000|2020-05-11 09:50:00|20431|20424|20418.5|20411.5|20431|20424|20413.5|20406.5|100
1589190900000|2020-05-11 09:55:00|20413.5|20406.5|20413.5|20406.5|20428.5|20421.5|20408.5|20401.5|92
1589191200000|2020-05-11 10:00:00|20411|20404|20418.5|20411.5|20418.5|20411.5|20403.5|20396.5|87
1589191500000|2020-05-11 10:05:00|20416|20409|20413.5|20406.5|20433.5|20426.5|20408.5|20401.5|136
1589191800000|2020-05-11 10:10:00|20416|20409|20398.5|20391.5|20423.5|20416.5|20398.5|20391.5|61
1589192100000|2020-05-11 10:15:00|20401|20394|20348.5|20341.5|20401|20394|20348.5|20341.5|417
1589192400000|2020-05-11 10:20:00|20351|20344|20363.5|20356.5|20373.5|20366.5|20348.5|20341.5|161
1589192700000|2020-05-11 10:25:00|20361|20354|20363.5|20356.5|20383.5|20376.5|20358.5|20351.5|128
1589193000000|2020-05-11 10:30:00|20358.5|20351.5|20381|20374|20383.5|20376.5|20351|20344|83
1589193300000|2020-05-11 10:35:00|20378.5|20371.5|20388.5|20381.5|20393.5|20386.5|20376|20369|128
1589193600000|2020-05-11 10:40:00|20386|20379|20396|20389|20398.5|20391.5|20378.5|20371.5|79
1589193900000|2020-05-11 10:45:00|20393.5|20386.5|20383.5|20376.5|20401|20394|20383.5|20376.5|107
1589194200000|2020-05-11 10:50:00|20381|20374|20373.5|20366.5|20388.5|20381.5|20368.5|20361.5|87
1589194500000|2020-05-11 10:55:00|20371|20364|20393.5|20386.5|20393.5|20386.5|20371|20364|79
1589194800000|2020-05-11 11:00:00|20398.5|20391.5|20398.5|20391.5|20416|20409|20388.5|20381.5|138
1589195100000|2020-05-11 11:05:00|20396|20389|20393.5|20386.5|20408.5|20401.5|20393.5|20386.5|63
1589195400000|2020-05-11 11:10:00|20391|20384|20408.5|20401.5|20411|20404|20388.5|20381.5|38
1589195700000|2020-05-11 11:15:00|20413.5|20406.5|20408.5|20401.5|20418.5|20411.5|20406|20399|182
1589196000000|2020-05-11 11:20:00|20403.5|20396.5|20393.5|20386.5|20403.5|20396.5|20381|20374|129
1589196300000|2020-05-11 11:25:00|20396|20389|20403.5|20396.5|20406|20399|20393.5|20386.5|87
1589196600000|2020-05-11 11:30:00|20398.5|20391.5|20401|20394|20413.5|20406.5|20396|20389|113
1589196900000|2020-05-11 11:35:00|20398.5|20391.5|20388.5|20381.5|20403.5|20396.5|20388.5|20381.5|25
1589197200000|2020-05-11 11:40:00|20383.5|20376.5|20363.5|20356.5|20393.5|20386.5|20361|20354|219
1589197500000|2020-05-11 11:45:00|20361|20354|20363.5|20356.5|20383.5|20376.5|20358.5|20351.5|97
1589197800000|2020-05-11 11:50:00|20361|20354|20368.5|20361.5|20373.5|20366.5|20356|20349|149
1589198100000|2020-05-11 11:55:00|20371|20364|20358.5|20351.5|20378.5|20371.5|20348.5|20341.5|351
1589198400000|2020-05-11 12:00:00|20361|20354|20368.5|20361.5|20378.5|20371.5|20358.5|20351.5|373
1589198700000|2020-05-11 12:05:00|20371|20364|20368.5|20361.5|20373.5|20366.5|20348.5|20341.5|79
1589199000000|2020-05-11 12:10:00|20371|20364|20383.5|20376.5|20383.5|20376.5|20363.5|20356.5|69
1589199300000|2020-05-11 12:15:00|20381|20374|20378.5|20371.5|20383.5|20376.5|20353.5|20346.5|80
1589199600000|2020-05-11 12:20:00|20381|20374|20388.5|20381.5|20388.5|20381.5|20366|20359|104
1589199900000|2020-05-11 12:25:00|20386|20379|20368.5|20361.5|20388.5|20381.5|20366|20359|57
1589200200000|2020-05-11 12:30:00|20366|20359|20381|20374|20383.5|20376.5|20363.5|20356.5|59
1589200500000|2020-05-11 12:35:00|20383.5|20376.5|20363.5|20356.5|20383.5|20376.5|20358.5|20351.5|94
1589200800000|2020-05-11 12:40:00|20361|20354|20336|20329|20366|20359|20333.5|20326.5|119
1589201100000|2020-05-11 12:45:00|20338.5|20331.5|20338.5|20331.5|20343.5|20336.5|20331|20324|110
1589201400000|2020-05-11 12:50:00|20341|20334|20338.5|20331.5|20348.5|20341.5|20338.5|20331.5|86
1589201700000|2020-05-11 12:55:00|20343.5|20336.5|20343.5|20336.5|20348.5|20341.5|20338.5|20331.5|63
1589202000000|2020-05-11 13:00:00|20341|20334|20363.5|20356.5|20363.5|20356.5|20338.5|20331.5|99
1589202300000|2020-05-11 13:05:00|20368.5|20361.5|20368.5|20361.5|20378.5|20371.5|20363.5|20356.5|94
1589202600000|2020-05-11 13:10:00|20366|20359|20368.5|20361.5|20368.5|20361.5|20353.5|20346.5|105
1589202900000|2020-05-11 13:15:00|20363.5|20356.5|20373.5|20366.5|20373.5|20366.5|20358.5|20351.5|48
1589203200000|2020-05-11 13:20:00|20378.5|20371.5|20368.5|20361.5|20383.5|20376.5|20366|20359|48
1589203500000|2020-05-11 13:25:00|20371|20364|20381|20374|20383.5|20376.5|20371|20364|82
1589203800000|2020-05-11 13:30:00|20383.5|20376.5|20373.5|20366.5|20383.5|20376.5|20358.5|20351.5|730
1589204100000|2020-05-11 13:35:00|20378.5|20371.5|20408.5|20401.5|20408.5|20401.5|20368.5|20361.5|190
1589204400000|2020-05-11 13:40:00|20406|20399|20428.5|20421.5|20428.5|20421.5|20398.5|20391.5|209
1589204700000|2020-05-11 13:45:00|20431|20424|20428.5|20421.5|20451|20444|20428.5|20421.5|216
1589205000000|2020-05-11 13:50:00|20431|20424|20438.5|20431.5|20443.5|20436.5|20428.5|20421.5|134
1589205300000|2020-05-11 13:55:00|20436|20429|20418.5|20411.5|20438.5|20431.5|20403.5|20396.5|125
1589205600000|2020-05-11 14:00:00|20413.5|20406.5|20456|20449|20456|20449|20413.5|20406.5|322
1589205900000|2020-05-11 14:05:00|20453.5|20446.5|20448.5|20441.5|20473.5|20466.5|20443.5|20436.5|133
1589206200000|2020-05-11 14:10:00|20451|20444|20433.5|20426.5|20458.5|20451.5|20433.5|20426.5|89
1589206500000|2020-05-11 14:15:00|20436|20429|20436|20429|20438.5|20431.5|20421|20414|75
1589206800000|2020-05-11 14:20:00|20433.5|20426.5|20438.5|20431.5|20453.5|20446.5|20433.5|20426.5|161
1589207100000|2020-05-11 14:25:00|20441|20434|20441|20434|20448.5|20441.5|20433.5|20426.5|116
1589207400000|2020-05-11 14:30:00|20438.5|20431.5|20453.5|20446.5|20456|20449|20423.5|20416.5|289
1589207700000|2020-05-11 14:35:00|20451|20444|20448.5|20441.5|20478.5|20471.5|20433.5|20426.5|390
1589208000000|2020-05-11 14:40:00|20443.5|20436.5|20443.5|20436.5|20448.5|20441.5|20438.5|20431.5|67
1589208300000|2020-05-11 14:45:00|20441|20434|20466|20459|20468.5|20461.5|20438.5|20431.5|269
1589208600000|2020-05-11 14:50:00|20463.5|20456.5|20453.5|20446.5|20466|20459|20453.5|20446.5|77
1589208900000|2020-05-11 14:55:00|20448.5|20441.5|20438.5|20431.5|20453.5|20446.5|20433.5|20426.5|129
1589209200000|2020-05-11 15:00:00|20441|20434|20443.5|20436.5|20448.5|20441.5|20438.5|20431.5|69
1589209500000|2020-05-11 15:05:00|20438.5|20431.5|20443.5|20436.5|20453.5|20446.5|20438.5|20431.5|122
1589209800000|2020-05-11 15:10:00|20438.5|20431.5|20438.5|20431.5|20448.5|20441.5|20428.5|20421.5|117
1589210100000|2020-05-11 15:15:00|20443.5|20436.5|20453.5|20446.5|20463.5|20456.5|20438.5|20431.5|163
1589210400000|2020-05-11 15:20:00|20456|20449|20451|20444|20463.5|20456.5|20448.5|20441.5|189
1589210700000|2020-05-11 15:25:00|20448.5|20441.5|20463.5|20456.5|20463.5|20456.5|20433.5|20426.5|327
1589211000000|2020-05-11 15:30:00|20458.5|20451.5|20463.5|20456.5|20466|20459|20453.5|20446.5|233
1589211300000|2020-05-11 15:35:00|20458.5|20451.5|20478.5|20471.5|20483.5|20476.5|20458.5|20451.5|316
1589211600000|2020-05-11 15:40:00|20476|20469|20473.5|20466.5|20478.5|20471.5|20468.5|20461.5|104
1589211900000|2020-05-11 15:45:00|20468.5|20461.5|20473.5|20466.5|20483.5|20476.5|20468.5|20461.5|73
1589212200000|2020-05-11 15:50:00|20476|20469|20478.5|20471.5|20483.5|20476.5|20463.5|20456.5|132
1589212500000|2020-05-11 15:55:00|20476|20469|20483.5|20476.5|20483.5|20476.5|20473.5|20466.5|54
1589212800000|2020-05-11 16:00:00|20486|20479|20478.5|20471.5|20493.5|20486.5|20473.5|20466.5|128
1589213100000|2020-05-11 16:05:00|20473.5|20466.5|20468.5|20461.5|20473.5|20466.5|20463.5|20456.5|49
1589213400000|2020-05-11 16:10:00|20463.5|20456.5|20458.5|20451.5|20468.5|20461.5|20458.5|20451.5|71
1589213700000|2020-05-11 16:15:00|20453.5|20446.5|20478.5|20471.5|20478.5|20471.5|20453.5|20446.5|140
1589214000000|2020-05-11 16:20:00|20481|20474|20498.5|20491.5|20498.5|20491.5|20478.5|20471.5|94
1589214300000|2020-05-11 16:25:00|20493.5|20486.5|20498.5|20491.5|20503.5|20496.5|20488.5|20481.5|212
1589214600000|2020-05-11 16:30:00|20503.5|20496.5|20513.5|20506.5|20513.5|20506.5|20498.5|20491.5|96
1589214900000|2020-05-11 16:35:00|20508.5|20501.5|20513.5|20506.5|20518.5|20511.5|20508.5|20501.5|57
1589215200000|2020-05-11 16:40:00|20508.5|20501.5|20508.5|20501.5|20513.5|20506.5|20498.5|20491.5|41
1589215500000|2020-05-11 16:45:00|20513.5|20506.5|20498.5|20491.5|20513.5|20506.5|20498.5|20491.5|42
1589215800000|2020-05-11 16:50:00|20501|20494|20523.5|20516.5|20523.5|20516.5|20498.5|20491.5|48
1589216100000|2020-05-11 16:55:00|20518.5|20511.5|20518.5|20511.5|20528.5|20521.5|20518.5|20511.5|104
1589216400000|2020-05-11 17:00:00|20516|20509|20518.5|20511.5|20523.5|20516.5|20508.5|20501.5|75
1589216700000|2020-05-11 17:05:00|20521|20514|20543.5|20536.5|20543.5|20536.5|20518.5|20511.5|91
1589217000000|2020-05-11 17:10:00|20541|20534|20533.5|20526.5|20543.5|20536.5|20533.5|20526.5|61
1589217300000|2020-05-11 17:15:00|20536|20529|20541|20534|20541|20534|20528.5|20521.5|65
1589217600000|2020-05-11 17:20:00|20543.5|20536.5|20541|20534|20546|20539|20538.5|20531.5|77
1589217900000|2020-05-11 17:25:00|20538.5|20531.5|20543.5|20536.5|20553.5|20546.5|20538.5|20531.5|112
1589218200000|2020-05-11 17:30:00|20546|20539|20548.5|20541.5|20553.5|20546.5|20543.5|20536.5|157
1589218500000|2020-05-11 17:35:00|20551|20544|20563.5|20556.5|20568.5|20561.5|20548.5|20541.5|123
1589218800000|2020-05-11 17:40:00|20558.5|20551.5|20543.5|20536.5|20563.5|20556.5|20543.5|20536.5|97
1589219100000|2020-05-11 17:45:00|20546|20539|20538.5|20531.5|20548.5|20541.5|20538.5|20531.5|75
1589219400000|2020-05-11 17:50:00|20543.5|20536.5|20541|20534|20543.5|20536.5|20533.5|20526.5|83
1589219700000|2020-05-11 17:55:00|20543.5|20536.5|20528.5|20521.5|20543.5|20536.5|20523.5|20516.5|32
1589220000000|2020-05-11 18:00:00|20526|20519|20521|20514|20533.5|20526.5|20518.5|20511.5|83
1589220300000|2020-05-11 18:05:00|20523.5|20516.5|20523.5|20516.5|20528.5|20521.5|20513.5|20506.5|117
1589220600000|2020-05-11 18:10:00|20518.5|20511.5|20508.5|20501.5|20523.5|20516.5|20508.5|20501.5|32
1589220900000|2020-05-11 18:15:00|20506|20499|20521|20514|20523.5|20516.5|20506|20499|31
1589221200000|2020-05-11 18:20:00|20523.5|20516.5|20518.5|20511.5|20528.5|20521.5|20518.5|20511.5|57
1589221500000|2020-05-11 18:25:00|20521|20514|20508.5|20501.5|20523.5|20516.5|20503.5|20496.5|101
1589221800000|2020-05-11 18:30:00|20511|20504|20528.5|20521.5|20528.5|20521.5|20511|20504|46
1589222100000|2020-05-11 18:35:00|20526|20519|20533.5|20526.5|20538.5|20531.5|20523.5|20516.5|68
1589222400000|2020-05-11 18:40:00|20528.5|20521.5|20528.5|20521.5|20533.5|20526.5|20526|20519|52
1589222700000|2020-05-11 18:45:00|20523.5|20516.5|20533.5|20526.5|20538.5|20531.5|20523.5|20516.5|70
1589223000000|2020-05-11 18:50:00|20536|20529|20543.5|20536.5|20543.5|20536.5|20533.5|20526.5|37
1589223300000|2020-05-11 18:55:00|20541|20534|20541|20534|20543.5|20536.5|20536|20529|42
1589223600000|2020-05-11 19:00:00|20538.5|20531.5|20548.5|20541.5|20553.5|20546.5|20538.5|20531.5|164
1589223900000|2020-05-11 19:05:00|20546|20539|20563.5|20556.5|20563.5|20556.5|20543.5|20536.5|128
1589224200000|2020-05-11 19:10:00|20558.5|20551.5|20553.5|20546.5|20563.5|20556.5|20548.5|20541.5|126
1589224500000|2020-05-11 19:15:00|20556|20549|20553.5|20546.5|20558.5|20551.5|20543.5|20536.5|66
1589224800000|2020-05-11 19:20:00|20551|20544|20543.5|20536.5|20553.5|20546.5|20538.5|20531.5|89
1589225100000|2020-05-11 19:25:00|20546|20539|20538.5|20531.5|20548.5|20541.5|20528.5|20521.5|119
1589225400000|2020-05-11 19:30:00|20536|20529|20526|20519|20543.5|20536.5|20523.5|20516.5|159
1589225700000|2020-05-11 19:35:00|20528.5|20521.5|20543.5|20536.5|20548.5|20541.5|20523.5|20516.5|181
1589226000000|2020-05-11 19:40:00|20546|20539|20548.5|20541.5|20548.5|20541.5|20538.5|20531.5|49
1589226300000|2020-05-11 19:45:00|20546|20539|20538.5|20531.5|20553.5|20546.5|20538.5|20531.5|82
1589226600000|2020-05-11 19:50:00|20533.5|20526.5|20523.5|20516.5|20538.5|20531.5|20518.5|20511.5|387
1589226900000|2020-05-11 19:55:00|20528.5|20521.5|20513.5|20506.5|20528.5|20521.5|20513.5|20506.5|359
1589227200000|2020-05-11 20:00:00|20518.5|20511.5|20506|20499|20523.5|20516.5|20498.5|20491.5|401
1589227500000|2020-05-11 20:05:00|20503.5|20496.5|20498.5|20491.5|20508.5|20501.5|20498.5|20491.5|139
1589227800000|2020-05-11 20:10:00|20496|20489|20508.5|20501.5|20508.5|20501.5|20493.5|20486.5|86
1589228100000|2020-05-11 20:15:00|20512.5|20497.5|20515|20500|20517.5|20502.5|20512.5|20497.5|6
1589228400000|2020-05-11 20:20:00|20512.5|20497.5|20510|20495|20512.5|20497.5|20507.5|20492.5|4
1589228700000|2020-05-11 20:25:00|20507.5|20492.5|20502.5|20487.5|20507.5|20492.5|20502.5|20487.5|5
1589229000000|2020-05-11 20:30:00|20507.5|20492.5|20490|20475|20507.5|20492.5|20487.5|20472.5|51
1589229300000|2020-05-11 20:35:00|20492.5|20477.5|20487.5|20472.5|20492.5|20477.5|20482.5|20467.5|10
1589229600000|2020-05-11 20:40:00|20490|20475|20485|20470|20490|20475|20485|20470|11
1589229900000|2020-05-11 20:45:00|20487.5|20472.5|20502.5|20487.5|20502.5|20487.5|20485|20470|10
1589230200000|2020-05-11 20:50:00|20500|20485|20500.1|20485.1|20500.1|20485.1|20500|20485|1
1589230500000|2020-05-11 20:55:00|20502.6|20487.6|20508.5|20478.5|20508.8|20487.6|20497.6|20476.4|12
1589230800000|2020-05-11 21:00:00|20509.3|20479.3|20512.1|20482.1|20513.3|20483.3|20509.3|20479.3|0
1589231100000|2020-05-11 21:05:00|20511.9|20481.9|20510.1|20480.1|20511.9|20481.9|20508.8|20478.8|0
1589231400000|2020-05-11 21:10:00|20509.9|20479.9|20508.3|20478.3|20510.4|20480.4|20507.2|20477.2|0
1589231700000|2020-05-11 21:15:00|20508.8|20478.8|20509.6|20479.6|20509.6|20479.6|20508.6|20478.6|0
1589232000000|2020-05-11 21:20:00|20509.4|20479.4|20511.2|20481.2|20511.2|20481.2|20507.9|20477.9|0
1589232300000|2020-05-11 21:25:00|20510.7|20480.7|20511.4|20481.4|20511.6|20481.6|20510.7|20480.7|0
1589232600000|2020-05-11 21:30:00|20511.2|20481.2|20515.3|20485.3|20515.3|20485.3|20511.2|20481.2|0
1589232900000|2020-05-11 21:35:00|20515.5|20485.5|20518.9|20488.9|20520.1|20490.1|20515.5|20485.5|0
1589233200000|2020-05-11 21:40:00|20519.1|20489.1|20519.8|20489.8|20519.8|20489.8|20517.9|20487.9|0
1589233500000|2020-05-11 21:45:00|20518.9|20488.9|20522.6|20492.6|20522.6|20492.6|20518.7|20488.7|0
1589233800000|2020-05-11 21:50:00|20522.4|20492.4|20521.7|20491.7|20522.4|20492.4|20520.6|20490.6|0
1589234100000|2020-05-11 21:55:00|20521.5|20491.5|20517.2|20487.2|20521.9|20491.9|20516.1|20486.1|0
1589234400000|2020-05-11 22:00:00|20518.1|20488.1|20505.1|20490.1|20526.6|20500.1|20505.1|20486.3|2
1589234700000|2020-05-11 22:05:00|20502.6|20487.6|20502.6|20487.6|20510.1|20495.1|20497.6|20482.6|22
1589235000000|2020-05-11 22:10:00|20505.1|20490.1|20502.6|20487.6|20505.1|20490.1|20502.6|20487.6|2
1589235300000|2020-05-11 22:15:00|20507.6|20492.6|20515.1|20500.1|20517.6|20502.6|20502.6|20487.6|3
1589235600000|2020-05-11 22:20:00|20517.6|20502.6|20525.1|20510.1|20532.6|20517.6|20517.6|20502.6|17
1589235900000|2020-05-11 22:25:00|20522.6|20507.6|20517.6|20502.6|20527.6|20512.6|20517.6|20502.6|7
1589236200000|2020-05-11 22:30:00|20520.1|20505.1|20530.1|20515.1|20535.1|20520.1|20520.1|20505.1|3
1589236500000|2020-05-11 22:35:00|20532.6|20517.6|20530.1|20515.1|20535.1|20520.1|20530.1|20515.1|1
1589236800000|2020-05-11 22:40:00|20527.6|20512.6|20520.1|20505.1|20527.6|20512.6|20517.6|20502.6|6
1589237100000|2020-05-11 22:45:00|20517.6|20502.6|20495.1|20480.1|20520.1|20505.1|20492.6|20477.6|36
1589237400000|2020-05-11 22:50:00|20492.6|20477.6|20500.1|20485.1|20500.1|20485.1|20490.1|20475.1|1
1589237700000|2020-05-11 22:55:00|20502.6|20487.6|20505.1|20490.1|20505.1|20490.1|20502.6|20487.6|0
1589238000000|2020-05-11 23:00:00|20502.6|20487.6|20487.6|20472.6|20507.6|20492.6|20487.6|20472.6|9
1589238300000|2020-05-11 23:05:00|20485.1|20470.1|20495.1|20480.1|20497.6|20482.6|20485.1|20470.1|14
1589238600000|2020-05-11 23:10:00|20497.6|20482.6|20515.1|20500.1|20517.6|20502.6|20497.6|20482.6|13
1589238900000|2020-05-11 23:15:00|20512.6|20497.6|20505.1|20490.1|20512.6|20497.6|20505.1|20490.1|0
1589239200000|2020-05-11 23:20:00|20495.1|20480.1|20477.6|20462.6|20497.6|20482.6|20472.6|20457.6|31
1589239500000|2020-05-11 23:25:00|20480.1|20465.1|20477.6|20462.6|20480.1|20465.1|20465.1|20450.1|41
1589239800000|2020-05-11 23:30:00|20472.6|20457.6|20473.6|20466.6|20483.6|20476.6|20453.6|20446.6|210
1589240100000|2020-05-11 23:35:00|20476.1|20469.1|20478.6|20471.6|20488.6|20481.6|20476.1|20469.1|67
1589240400000|2020-05-11 23:40:00|20473.6|20466.6|20478.6|20471.6|20483.6|20476.6|20473.6|20466.6|85
1589240700000|2020-05-11 23:45:00|20481.1|20474.1|20433.6|20426.6|20483.6|20476.6|20413.6|20406.6|764
1589241000000|2020-05-11 23:50:00|20438.6|20431.6|20448.6|20441.6|20458.6|20451.6|20426.1|20419.1|351
1589241300000|2020-05-11 23:55:00|20443.6|20436.6|20413.6|20406.6|20448.6|20441.6|20413.6|20406.6|395
1589241600000|2020-05-12 00:00:00|20408.6|20401.6|20403.6|20396.6|20423.6|20416.6|20358.6|20351.6|1637
1589241900000|2020-05-12 00:05:00|20406.1|20399.1|20378.6|20371.6|20423.6|20416.6|20368.6|20361.6|1039
1589242200000|2020-05-12 00:10:00|20381.1|20374.1|20353.6|20346.6|20388.6|20381.6|20343.6|20336.6|1033
1589242500000|2020-05-12 00:15:00|20351.1|20344.1|20358.6|20351.6|20373.6|20366.6|20348.6|20341.6|769
1589242800000|2020-05-12 00:20:00|20361.1|20354.1|20363.6|20356.6|20383.6|20376.6|20358.6|20351.6|513
1589243100000|2020-05-12 00:25:00|20366.1|20359.1|20333.6|20326.6|20378.6|20371.6|20326.1|20319.1|983
1589243400000|2020-05-12 00:30:00|20328.6|20321.6|20288.6|20281.6|20338.6|20331.6|20283.6|20276.6|1195
1589243700000|2020-05-12 00:35:00|20291.1|20284.1|20333.6|20326.6|20343.6|20336.6|20291.1|20284.1|787
1589244000000|2020-05-12 00:40:00|20336.1|20329.1|20323.6|20316.6|20338.6|20331.6|20318.6|20311.6|454
1589244300000|2020-05-12 00:45:00|20326.1|20319.1|20298.6|20291.6|20333.6|20326.6|20288.6|20281.6|538
1589244600000|2020-05-12 00:50:00|20301.1|20294.1|20313.6|20306.6|20318.6|20311.6|20293.6|20286.6|483
1589244900000|2020-05-12 00:55:00|20308.6|20301.6|20311.1|20304.1|20313.6|20306.6|20288.6|20281.6|582
1589245200000|2020-05-12 01:00:00|20308.6|20301.6|20321.1|20314.1|20323.6|20316.6|20298.6|20291.6|421
1589245500000|2020-05-12 01:05:00|20323.6|20316.6|20343.6|20336.6|20353.6|20346.6|20308.6|20301.6|565
1589245800000|2020-05-12 01:10:00|20341.1|20334.1|20343.6|20336.6|20343.6|20336.6|20323.6|20316.6|452
1589246100000|2020-05-12 01:15:00|20341.1|20334.1|20358.6|20351.6|20368.6|20361.6|20333.6|20326.6|545
1589246400000|2020-05-12 01:20:00|20356.1|20349.1|20398.6|20391.6|20403.6|20396.6|20343.6|20336.6|539
1589246700000|2020-05-12 01:25:00|20393.6|20386.6|20403.6|20396.6|20403.6|20396.6|20383.6|20376.6|400
1589247000000|2020-05-12 01:30:00|20408.6|20401.6|20423.6|20416.6|20423.6|20416.6|20401.1|20394.1|499
1589247300000|2020-05-12 01:35:00|20428.6|20421.6|20398.6|20391.6|20433.6|20426.6|20393.6|20386.6|625
1589247600000|2020-05-12 01:40:00|20393.6|20386.6|20373.6|20366.6|20393.6|20386.6|20363.6|20356.6|677
1589247900000|2020-05-12 01:45:00|20371.1|20364.1|20323.6|20316.6|20371.1|20364.1|20323.6|20316.6|1107
1589248200000|2020-05-12 01:50:00|20321.1|20314.1|20343.6|20336.6|20343.6|20336.6|20308.6|20301.6|522
1589248500000|2020-05-12 01:55:00|20341.1|20334.1|20333.6|20326.6|20348.6|20341.6|20328.6|20321.6|376
1589248800000|2020-05-12 02:00:00|20328.6|20321.6|20353.6|20346.6|20368.6|20361.6|20328.6|20321.6|629
1589249100000|2020-05-12 02:05:00|20356.1|20349.1|20388.6|20381.6|20393.6|20386.6|20348.6|20341.6|730
1589249400000|2020-05-12 02:10:00|20386.1|20379.1|20383.6|20376.6|20393.6|20386.6|20373.6|20366.6|421
1589249700000|2020-05-12 02:15:00|20386.1|20379.1|20353.6|20346.6|20391.1|20384.1|20351.1|20344.1|471
1589250000000|2020-05-12 02:20:00|20351.1|20344.1|20353.6|20346.6|20363.6|20356.6|20348.6|20341.6|266
1589250300000|2020-05-12 02:25:00|20348.6|20341.6|20338.6|20331.6|20358.6|20351.6|20328.6|20321.6|461
1589250600000|2020-05-12 02:30:00|20333.6|20326.6|20321.1|20314.1|20338.6|20331.6|20318.6|20311.6|246
1589250900000|2020-05-12 02:35:00|20318.6|20311.6|20333.6|20326.6|20333.6|20326.6|20318.6|20311.6|99
1589251200000|2020-05-12 02:40:00|20338.6|20331.6|20338.6|20331.6|20343.6|20336.6|20328.6|20321.6|199
1589251500000|2020-05-12 02:45:00|20343.6|20336.6|20348.6|20341.6|20351.1|20344.1|20328.6|20321.6|127
1589251800000|2020-05-12 02:50:00|20351.1|20344.1|20353.6|20346.6|20358.6|20351.6|20348.6|20341.6|88
1589252100000|2020-05-12 02:55:00|20351.1|20344.1|20353.6|20346.6|20358.6|20351.6|20348.6|20341.6|133
1589252400000|2020-05-12 03:00:00|20351.1|20344.1|20313.6|20306.6|20351.1|20344.1|20313.6|20306.6|280
1589252700000|2020-05-12 03:05:00|20318.6|20311.6|20333.6|20326.6|20338.6|20331.6|20318.6|20311.6|243
1589253000000|2020-05-12 03:10:00|20331.1|20324.1|20313.6|20306.6|20333.6|20326.6|20303.6|20296.6|294
1589253300000|2020-05-12 03:15:00|20311.1|20304.1|20308.6|20301.6|20313.6|20306.6|20303.6|20296.6|59
1589253600000|2020-05-12 03:20:00|20311.1|20304.1|20301.1|20294.1|20318.6|20311.6|20293.6|20286.6|232
1589253900000|2020-05-12 03:25:00|20298.6|20291.6|20298.6|20291.6|20308.6|20301.6|20296.1|20289.1|169
1589254200000|2020-05-12 03:30:00|20301.1|20294.1|20293.6|20286.6|20308.6|20301.6|20288.6|20281.6|384
1589254500000|2020-05-12 03:35:00|20296.1|20289.1|20303.6|20296.6|20323.6|20316.6|20296.1|20289.1|408
1589254800000|2020-05-12 03:40:00|20301.1|20294.1|20313.6|20306.6|20323.6|20316.6|20298.6|20291.6|322
1589255100000|2020-05-12 03:45:00|20318.6|20311.6|20323.6|20316.6|20333.6|20326.6|20318.6|20311.6|250
1589255400000|2020-05-12 03:50:00|20328.6|20321.6|20338.6|20331.6|20343.6|20336.6|20321.1|20314.1|350
1589255700000|2020-05-12 03:55:00|20343.6|20336.6|20338.6|20331.6|20348.6|20341.6|20328.6|20321.6|223
1589256000000|2020-05-12 04:00:00|20341.1|20334.1|20358.6|20351.6|20363.6|20356.6|20336.1|20329.1|478
1589256300000|2020-05-12 04:05:00|20356.1|20349.1|20358.6|20351.6|20368.6|20361.6|20348.6|20341.6|284
1589256600000|2020-05-12 04:10:00|20356.1|20349.1|20348.6|20341.6|20363.6|20356.6|20343.6|20336.6|413
1589256900000|2020-05-12 04:15:00|20351.1|20344.1|20373.6|20366.6|20373.6|20366.6|20343.6|20336.6|417
1589257200000|2020-05-12 04:20:00|20368.6|20361.6|20373.6|20366.6|20381.1|20374.1|20363.6|20356.6|334
1589257500000|2020-05-12 04:25:00|20376.1|20369.1|20363.6|20356.6|20378.6|20371.6|20361.1|20354.1|240
1589257800000|2020-05-12 04:30:00|20361.1|20354.1|20353.6|20346.6|20373.6|20366.6|20351.1|20344.1|254
1589258100000|2020-05-12 04:35:00|20348.6|20341.6|20366.1|20359.1|20368.6|20361.6|20346.1|20339.1|299
1589258400000|2020-05-12 04:40:00|20368.6|20361.6|20363.6|20356.6|20373.6|20366.6|20361.1|20354.1|99
1589258700000|2020-05-12 04:45:00|20368.6|20361.6|20393.6|20386.6|20393.6|20386.6|20363.6|20356.6|347
1589259000000|2020-05-12 04:50:00|20396.1|20389.1|20383.6|20376.6|20396.1|20389.1|20376.1|20369.1|319
1589259300000|2020-05-12 04:55:00|20381.1|20374.1|20393.6|20386.6|20398.6|20391.6|20381.1|20374.1|274
1589259600000|2020-05-12 05:00:00|20391.1|20384.1|20413.6|20406.6|20423.6|20416.6|20391.1|20384.1|736
1589259900000|2020-05-12 05:05:00|20418.6|20411.6|20406.1|20399.1|20423.6|20416.6|20403.6|20396.6|581
1589260200000|2020-05-12 05:10:00|20403.6|20396.6|20413.6|20406.6|20413.6|20406.6|20398.6|20391.6|249
1589260500000|2020-05-12 05:15:00|20411.1|20404.1|20423.6|20416.6|20428.6|20421.6|20411.1|20404.1|291
1589260800000|2020-05-12 05:20:00|20428.6|20421.6|20443.6|20436.6|20453.6|20446.6|20428.6|20421.6|967
1589261100000|2020-05-12 05:25:00|20438.6|20431.6|20428.6|20421.6|20443.6|20436.6|20428.6|20421.6|410
1589261400000|2020-05-12 05:30:00|20426.1|20419.1|20428.6|20421.6|20431.1|20424.1|20401.1|20394.1|490
1589261700000|2020-05-12 05:35:00|20433.6|20426.6|20413.6|20406.6|20436.1|20429.1|20408.6|20401.6|398
1589262000000|2020-05-12 05:40:00|20418.6|20411.6|20423.6|20416.6|20428.6|20421.6|20413.6|20406.6|304
1589262300000|2020-05-12 05:45:00|20418.6|20411.6|20408.6|20401.6|20426.1|20419.1|20408.6|20401.6|548
1589262600000|2020-05-12 05:50:00|20403.6|20396.6|20398.6|20391.6|20413.6|20406.6|20383.6|20376.6|731
1589262900000|2020-05-12 05:55:00|20403.6|20396.6|20383.6|20376.6|20403.6|20396.6|20383.6|20376.6|1264
1589263200000|2020-05-12 06:00:00|20378.6|20371.6|20368.6|20361.6|20398.6|20391.6|20351.1|20344.1|2392
1589263500000|2020-05-12 06:05:00|20363.6|20356.6|20348.6|20341.6|20368.6|20361.6|20338.6|20331.6|1385
1589263800000|2020-05-12 06:10:00|20351.1|20344.1|20301.1|20294.1|20358.6|20351.6|20298.6|20291.6|724
1589264100000|2020-05-12 06:15:00|20303.6|20296.6|20313.6|20306.6|20313.6|20306.6|20288.6|20281.6|558
1589264400000|2020-05-12 06:20:00|20316.1|20309.1|20291.1|20284.1|20318.6|20311.6|20283.6|20276.6|1066
1589264700000|2020-05-12 06:25:00|20293.6|20286.6|20293.6|20286.6|20296.1|20289.1|20283.6|20276.6|114
1589265000000|2020-05-12 06:30:00|20296.1|20289.1|20303.6|20296.6|20303.6|20296.6|20293.6|20286.6|135
1589265300000|2020-05-12 06:35:00|20313.6|20306.6|20311.1|20304.1|20323.6|20316.6|20311.1|20304.1|139
1589265600000|2020-05-12 06:40:00|20313.6|20306.6|20328.6|20321.6|20333.6|20326.6|20313.6|20306.6|105
1589265900000|2020-05-12 06:45:00|20333.6|20326.6|20298.6|20291.6|20333.6|20326.6|20298.6|20291.6|126
1589266200000|2020-05-12 06:50:00|20303.6|20296.6|20303.6|20296.6|20308.6|20301.6|20293.6|20286.6|169
1589266500000|2020-05-12 06:55:00|20308.6|20301.6|20316.1|20309.1|20338.6|20331.6|20308.6|20301.6|215
1589266800000|2020-05-12 07:00:00|20318.6|20311.6|20361.1|20354.1|20363.6|20356.6|20313.6|20306.6|299
1589267100000|2020-05-12 07:05:00|20358.6|20351.6|20363.6|20356.6|20368.6|20361.6|20351.1|20344.1|74
1589267400000|2020-05-12 07:10:00|20368.6|20361.6|20393.6|20386.6|20398.6|20391.6|20368.6|20361.6|197
1589267700000|2020-05-12 07:15:00|20398.6|20391.6|20428.6|20421.6|20428.6|20421.6|20388.6|20381.6|124
1589268000000|2020-05-12 07:20:00|20423.6|20416.6|20411.1|20404.1|20423.6|20416.6|20403.6|20396.6|178
1589268300000|2020-05-12 07:25:00|20413.6|20406.6|20391.1|20384.1|20413.6|20406.6|20388.6|20381.6|365
1589268600000|2020-05-12 07:30:00|20393.6|20386.6|20373.6|20366.6|20398.6|20391.6|20368.6|20361.6|241
1589268900000|2020-05-12 07:35:00|20378.6|20371.6|20366.1|20359.1|20383.6|20376.6|20358.6|20351.6|163
1589269200000|2020-05-12 07:40:00|20368.6|20361.6|20363.6|20356.6|20373.6|20366.6|20358.6|20351.6|130
1589269500000|2020-05-12 07:45:00|20366.1|20359.1|20398.6|20391.6|20398.6|20391.6|20366.1|20359.1|64
1589269800000|2020-05-12 07:50:00|20403.6|20396.6|20403.6|20396.6|20416.1|20409.1|20396.1|20389.1|170
1589270100000|2020-05-12 07:55:00|20401.1|20394.1|20393.6|20386.6|20408.6|20401.6|20388.6|20381.6|135
1589270400000|2020-05-12 08:00:00|20398.6|20391.6|20358.6|20351.6|20398.6|20391.6|20353.6|20346.6|166
1589270700000|2020-05-12 08:05:00|20361.1|20354.1|20348.6|20341.6|20368.6|20361.6|20338.6|20331.6|201
1589271000000|2020-05-12 08:10:00|20351.1|20344.1|20358.6|20351.6|20363.6|20356.6|20348.6|20341.6|89
1589271300000|2020-05-12 08:15:00|20363.6|20356.6|20378.6|20371.6|20383.6|20376.6|20363.6|20356.6|148
1589271600000|2020-05-12 08:20:00|20381.1|20374.1|20381.1|20374.1|20383.6|20376.6|20368.6|20361.6|54
1589271900000|2020-05-12 08:25:00|20383.6|20376.6|20388.6|20381.6|20393.6|20386.6|20368.6|20361.6|129
1589272200000|2020-05-12 08:30:00|20383.6|20376.6|20391.1|20384.1|20398.6|20391.6|20383.6|20376.6|107
1589272500000|2020-05-12 08:35:00|20388.6|20381.6|20388.6|20381.6|20403.6|20396.6|20386.1|20379.1|49
1589272800000|2020-05-12 08:40:00|20391.1|20384.1|20383.6|20376.6|20393.6|20386.6|20378.6|20371.6|50
1589273100000|2020-05-12 08:45:00|20386.1|20379.1|20398.6|20391.6|20398.6|20391.6|20383.6|20376.6|24
1589273400000|2020-05-12 08:50:00|20396.1|20389.1|20388.6|20381.6|20401.1|20394.1|20388.6|20381.6|48
1589273700000|2020-05-12 08:55:00|20391.1|20384.1|20383.6|20376.6|20393.6|20386.6|20381.1|20374.1|32
1589274000000|2020-05-12 09:00:00|20381.1|20374.1|20373.6|20366.6|20383.6|20376.6|20368.6|20361.6|87
1589274300000|2020-05-12 09:05:00|20376.1|20369.1|20378.6|20371.6|20383.6|20376.6|20368.6|20361.6|65
1589274600000|2020-05-12 09:10:00|20381.1|20374.1|20398.6|20391.6|20403.6|20396.6|20378.6|20371.6|88
1589274900000|2020-05-12 09:15:00|20396.1|20389.1|20408.6|20401.6|20418.6|20411.6|20393.6|20386.6|93
1589275200000|2020-05-12 09:20:00|20406.1|20399.1|20403.6|20396.6|20408.6|20401.6|20398.6|20391.6|61
1589275500000|2020-05-12 09:25:00|20406.1|20399.1|20423.6|20416.6|20423.6|20416.6|20406.1|20399.1|101
1589275800000|2020-05-12 09:30:00|20418.6|20411.6|20418.6|20411.6|20423.6|20416.6|20418.6|20411.6|60
1589276100000|2020-05-12 09:35:00|20413.6|20406.6|20403.6|20396.6|20418.6|20411.6|20403.6|20396.6|78
1589276400000|2020-05-12 09:40:00|20406.1|20399.1|20383.6|20376.6|20406.1|20399.1|20383.6|20376.6|125
1589276700000|2020-05-12 09:45:00|20378.6|20371.6|20398.6|20391.6|20401.1|20394.1|20378.6|20371.6|163
1589277000000|2020-05-12 09:50:00|20396.1|20389.1|20418.6|20411.6|20421.1|20414.1|20393.6|20386.6|86
1589277300000|2020-05-12 09:55:00|20416.1|20409.1|20423.6|20416.6|20428.6|20421.6|20416.1|20409.1|83
1589277600000|2020-05-12 10:00:00|20426.1|20419.1|20413.6|20406.6|20428.6|20421.6|20413.6|20406.6|67
1589277900000|2020-05-12 10:05:00|20416.1|20409.1|20426.1|20419.1|20428.6|20421.6|20413.6|20406.6|39
1589278200000|2020-05-12 10:10:00|20423.6|20416.6|20436.1|20429.1|20438.6|20431.6|20423.6|20416.6|62
1589278500000|2020-05-12 10:15:00|20438.6|20431.6|20458.6|20451.6|20463.6|20456.6|20436.1|20429.1|107
1589278800000|2020-05-12 10:20:00|20461.1|20454.1|20463.6|20456.6|20468.6|20461.6|20453.6|20446.6|133
1589279100000|2020-05-12 10:25:00|20461.1|20454.1|20458.6|20451.6|20466.1|20459.1|20453.6|20446.6|87
1589279400000|2020-05-12 10:30:00|20461.1|20454.1|20458.6|20451.6|20468.6|20461.6|20453.6|20446.6|153
1589279700000|2020-05-12 10:35:00|20456.1|20449.1|20443.6|20436.6|20458.6|20451.6|20443.6|20436.6|51
1589280000000|2020-05-12 10:40:00|20448.6|20441.6|20453.6|20446.6|20456.1|20449.1|20448.6|20441.6|89
1589280300000|2020-05-12 10:45:00|20448.6|20441.6|20438.6|20431.6|20448.6|20441.6|20438.6|20431.6|37
1589280600000|2020-05-12 10:50:00|20441.1|20434.1|20451.1|20444.1|20453.6|20446.6|20438.6|20431.6|30
1589280900000|2020-05-12 10:55:00|20448.6|20441.6|20453.6|20446.6|20463.6|20456.6|20448.6|20441.6|34
1589281200000|2020-05-12 11:00:00|20456.1|20449.1|20458.6|20451.6|20458.6|20451.6|20448.6|20441.6|28
1589281500000|2020-05-12 11:05:00|20461.1|20454.1|20471.1|20464.1|20483.6|20476.6|20461.1|20454.1|101
1589281800000|2020-05-12 11:10:00|20468.6|20461.6|20463.6|20456.6|20473.6|20466.6|20458.6|20451.6|17
1589282100000|2020-05-12 11:15:00|20466.1|20459.1|20473.6|20466.6|20473.6|20466.6|20463.6|20456.6|50
1589282400000|2020-05-12 11:20:00|20471.1|20464.1|20473.6|20466.6|20478.6|20471.6|20463.6|20456.6|75
1589282700000|2020-05-12 11:25:00|20468.6|20461.6|20468.6|20461.6|20473.6|20466.6|20463.6|20456.6|80
1589283000000|2020-05-12 11:30:00|20471.1|20464.1|20463.6|20456.6|20471.1|20464.1|20453.6|20446.6|68
1589283300000|2020-05-12 11:35:00|20468.6|20461.6|20448.6|20441.6|20468.6|20461.6|20448.6|20441.6|42
1589283600000|2020-05-12 11:40:00|20453.6|20446.6|20448.6|20441.6|20456.1|20449.1|20443.6|20436.6|77
1589283900000|2020-05-12 11:45:00|20451.1|20444.1|20463.6|20456.6|20468.6|20461.6|20451.1|20444.1|85
1589284200000|2020-05-12 11:50:00|20466.1|20459.1|20463.6|20456.6|20473.6|20466.6|20458.6|20451.6|88
1589284500000|2020-05-12 11:55:00|20461.1|20454.1|20458.6|20451.6|20468.6|20461.6|20453.6|20446.6|43
1589284800000|2020-05-12 12:00:00|20463.6|20456.6|20456.1|20449.1|20468.6|20461.6|20448.6|20441.6|72
1589285100000|2020-05-12 12:05:00|20458.6|20451.6|20453.6|20446.6|20458.6|20451.6|20448.6|20441.6|27
1589285400000|2020-05-12 12:10:00|20456.1|20449.1|20448.6|20441.6|20458.6|20451.6|20448.6|20441.6|74
1589285700000|2020-05-12 12:15:00|20451.1|20444.1|20443.6|20436.6|20453.6|20446.6|20438.6|20431.6|106
1589286000000|2020-05-12 12:20:00|20448.6|20441.6|20443.6|20436.6|20448.6|20441.6|20438.6|20431.6|67
1589286300000|2020-05-12 12:25:00|20446.1|20439.1|20448.6|20441.6|20453.6|20446.6|20443.6|20436.6|33
1589286600000|2020-05-12 12:30:00|20451.1|20444.1|20433.6|20426.6|20453.6|20446.6|20433.6|20426.6|117
1589286900000|2020-05-12 12:35:00|20436.1|20429.1|20458.6|20451.6|20458.6|20451.6|20433.6|20426.6|118
1589287200000|2020-05-12 12:40:00|20463.6|20456.6|20478.6|20471.6|20478.6|20471.6|20463.6|20456.6|46
1589287500000|2020-05-12 12:45:00|20481.1|20474.1|20468.6|20461.6|20481.1|20474.1|20466.1|20459.1|74
1589287800000|2020-05-12 12:50:00|20471.1|20464.1|20468.6|20461.6|20473.6|20466.6|20463.6|20456.6|26
1589288100000|2020-05-12 12:55:00|20466.1|20459.1|20473.6|20466.6|20478.6|20471.6|20463.6|20456.6|68
1589288400000|2020-05-12 13:00:00|20476.1|20469.1|20493.6|20486.6|20503.6|20496.6|20473.6|20466.6|255
1589288700000|2020-05-12 13:05:00|20496.1|20489.1|20473.6|20466.6|20498.6|20491.6|20468.6|20461.6|101
1589289000000|2020-05-12 13:10:00|20476.1|20469.1|20478.6|20471.6|20481.1|20474.1|20468.6|20461.6|35
1589289300000|2020-05-12 13:15:00|20476.1|20469.1|20468.6|20461.6|20478.6|20471.6|20468.6|20461.6|32
1589289600000|2020-05-12 13:20:00|20471.1|20464.1|20478.6|20471.6|20478.6|20471.6|20471.1|20464.1|24
1589289900000|2020-05-12 13:25:00|20481.1|20474.1|20471.1|20464.1|20483.6|20476.6|20468.6|20461.6|33
1589290200000|2020-05-12 13:30:00|20473.6|20466.6|20468.6|20461.6|20488.6|20481.6|20458.6|20451.6|268
1589290500000|2020-05-12 13:35:00|20473.6|20466.6|20463.6|20456.6|20473.6|20466.6|20453.6|20446.6|219
1589290800000|2020-05-12 13:40:00|20461.1|20454.1|20458.6|20451.6|20468.6|20461.6|20453.6|20446.6|148
1589291100000|2020-05-12 13:45:00|20463.6|20456.6|20428.6|20421.6|20463.6|20456.6|20423.6|20416.6|462
1589291400000|2020-05-12 13:50:00|20431.1|20424.1|20398.6|20391.6|20433.6|20426.6|20393.6|20386.6|385
1589291700000|2020-05-12 13:55:00|20401.1|20394.1|20428.6|20421.6|20428.6|20421.6|20393.6|20386.6|280
1589292000000|2020-05-12 14:00:00|20431.1|20424.1|20443.6|20436.6|20443.6|20436.6|20423.6|20416.6|198
1589292300000|2020-05-12 14:05:00|20441.1|20434.1|20448.6|20441.6|20448.6|20441.6|20433.6|20426.6|165
1589292600000|2020-05-12 14:10:00|20451.1|20444.1|20453.6|20446.6|20453.6|20446.6|20438.6|20431.6|115
1589292900000|2020-05-12 14:15:00|20456.1|20449.1|20468.6|20461.6|20473.6|20466.6|20453.6|20446.6|224
1589293200000|2020-05-12 14:20:00|20466.1|20459.1|20461.1|20454.1|20468.6|20461.6|20453.6|20446.6|83
1589293500000|2020-05-12 14:25:00|20463.6|20456.6|20451.1|20444.1|20463.6|20456.6|20441.1|20434.1|114
1589293800000|2020-05-12 14:30:00|20448.6|20441.6|20448.6|20441.6|20458.6|20451.6|20438.6|20431.6|142
1589294100000|2020-05-12 14:35:00|20446.1|20439.1|20443.6|20436.6|20453.6|20446.6|20438.6|20431.6|107
1589294400000|2020-05-12 14:40:00|20441.1|20434.1|20443.6|20436.6|20451.1|20444.1|20438.6|20431.6|99
1589294700000|2020-05-12 14:45:00|20448.6|20441.6|20418.6|20411.6|20448.6|20441.6|20418.6|20411.6|113
1589295000000|2020-05-12 14:50:00|20423.6|20416.6|20438.6|20431.6|20438.6|20431.6|20418.6|20411.6|158
1589295300000|2020-05-12 14:55:00|20436.1|20429.1|20453.6|20446.6|20458.6|20451.6|20433.6|20426.6|156
1589295600000|2020-05-12 15:00:00|20456.1|20449.1|20453.6|20446.6|20456.1|20449.1|20433.6|20426.6|136
1589295900000|2020-05-12 15:05:00|20451.1|20444.1|20473.6|20466.6|20473.6|20466.6|20448.6|20441.6|147
1589296200000|2020-05-12 15:10:00|20468.6|20461.6|20463.6|20456.6|20473.6|20466.6|20463.6|20456.6|82
1589296500000|2020-05-12 15:15:00|20461.1|20454.1|20458.6|20451.6|20468.6|20461.6|20456.1|20449.1|71
1589296800000|2020-05-12 15:20:00|20456.1|20449.1|20463.6|20456.6|20476.1|20469.1|20456.1|20449.1|136
1589297100000|2020-05-12 15:25:00|20466.1|20459.1|20453.6|20446.6|20473.6|20466.6|20453.6|20446.6|160
1589297400000|2020-05-12 15:30:00|20458.6|20451.6|20438.6|20431.6|20468.6|20461.6|20438.6|20431.6|163
1589297700000|2020-05-12 15:35:00|20443.6|20436.6|20448.6|20441.6|20451.1|20444.1|20436.1|20429.1|172
1589298000000|2020-05-12 15:40:00|20451.1|20444.1|20443.6|20436.6|20453.6|20446.6|20441.1|20434.1|28
1589298300000|2020-05-12 15:45:00|20448.6|20441.6|20428.6|20421.6|20448.6|20441.6|20423.6|20416.6|169
1589298600000|2020-05-12 15:50:00|20423.6|20416.6|20438.6|20431.6|20443.6|20436.6|20423.6|20416.6|315
1589298900000|2020-05-12 15:55:00|20441.1|20434.1|20448.6|20441.6|20448.6|20441.6|20441.1|20434.1|50
1589299200000|2020-05-12 16:00:00|20443.6|20436.6|20448.6|20441.6|20453.6|20446.6|20443.6|20436.6|138
1589299500000|2020-05-12 16:05:00|20443.6|20436.6|20443.6|20436.6|20448.6|20441.6|20443.6|20436.6|41
1589299800000|2020-05-12 16:10:00|20438.6|20431.6|20438.6|20431.6|20438.6|20431.6|20423.6|20416.6|101
1589300100000|2020-05-12 16:15:00|20433.6|20426.6|20448.6|20441.6|20448.6|20441.6|20428.6|20421.6|102
1589300400000|2020-05-12 16:20:00|20443.6|20436.6|20448.6|20441.6|20453.6|20446.6|20438.6|20431.6|118
1589300700000|2020-05-12 16:25:00|20446.1|20439.1|20443.6|20436.6|20453.6|20446.6|20443.6|20436.6|48
1589301000000|2020-05-12 16:30:00|20448.6|20441.6|20441.1|20434.1|20453.6|20446.6|20436.1|20429.1|58
1589301300000|2020-05-12 16:35:00|20438.6|20431.6|20448.6|20441.6|20448.6|20441.6|20438.6|20431.6|14
1589301600000|2020-05-12 16:40:00|20446.1|20439.1|20443.6|20436.6|20448.6|20441.6|20433.6|20426.6|138
1589301900000|2020-05-12 16:45:00|20441.1|20434.1|20443.6|20436.6|20448.6|20441.6|20438.6|20431.6|70
1589302200000|2020-05-12 16:50:00|20438.6|20431.6|20438.6|20431.6|20441.1|20434.1|20433.6|20426.6|106
1589302500000|2020-05-12 16:55:00|20441.1|20434.1|20443.6|20436.6|20448.6|20441.6|20441.1|20434.1|63
1589302800000|2020-05-12 17:00:00|20448.6|20441.6|20423.6|20416.6|20448.6|20441.6|20418.6|20411.6|96
1589303100000|2020-05-12 17:05:00|20426.1|20419.1|20428.6|20421.6|20433.6|20426.6|20423.6|20416.6|51
1589303400000|2020-05-12 17:10:00|20426.1|20419.1|20408.6|20401.6|20426.1|20419.1|20403.6|20396.6|130
1589303700000|2020-05-12 17:15:00|20413.6|20406.6|20398.6|20391.6|20418.6|20411.6|20393.6|20386.6|128
1589304000000|2020-05-12 17:20:00|20393.6|20386.6|20378.6|20371.6|20403.6|20396.6|20373.6|20366.6|314
1589304300000|2020-05-12 17:25:00|20376.1|20369.1|20366.1|20359.1|20376.1|20369.1|20348.6|20341.6|404
1589304600000|2020-05-12 17:30:00|20368.6|20361.6|20373.6|20366.6|20378.6|20371.6|20358.6|20351.6|104
1589304900000|2020-05-12 17:35:00|20368.6|20361.6|20378.6|20371.6|20383.6|20376.6|20368.6|20361.6|89
1589305200000|2020-05-12 17:40:00|20373.6|20366.6|20373.6|20366.6|20383.6|20376.6|20368.6|20361.6|71
1589305500000|2020-05-12 17:45:00|20371.1|20364.1|20383.6|20376.6|20388.6|20381.6|20368.6|20361.6|55
1589305800000|2020-05-12 17:50:00|20386.1|20379.1|20393.6|20386.6|20393.6|20386.6|20383.6|20376.6|54
1589306100000|2020-05-12 17:55:00|20391.1|20384.1|20393.6|20386.6|20393.6|20386.6|20388.6|20381.6|44
1589306400000|2020-05-12 18:00:00|20391.1|20384.1|20386.1|20379.1|20398.6|20391.6|20383.6|20376.6|80
1589306700000|2020-05-12 18:05:00|20388.6|20381.6|20378.6|20371.6|20388.6|20381.6|20373.6|20366.6|66
1589307000000|2020-05-12 18:10:00|20373.6|20366.6|20366.1|20359.1|20378.6|20371.6|20363.6|20356.6|106
1589307300000|2020-05-12 18:15:00|20363.6|20356.6|20358.6|20351.6|20371.1|20364.1|20348.6|20341.6|103
1589307600000|2020-05-12 18:20:00|20361.1|20354.1|20368.6|20361.6|20373.6|20366.6|20358.6|20351.6|37
1589307900000|2020-05-12 18:25:00|20371.1|20364.1|20363.6|20356.6|20373.6|20366.6|20363.6|20356.6|41
1589308200000|2020-05-12 18:30:00|20361.1|20354.1|20368.6|20361.6|20373.6|20366.6|20353.6|20346.6|53
1589308500000|2020-05-12 18:35:00|20366.1|20359.1|20381.1|20374.1|20383.6|20376.6|20358.6|20351.6|39
1589308800000|2020-05-12 18:40:00|20378.6|20371.6|20361.1|20354.1|20383.6|20376.6|20348.6|20341.6|132
1589309100000|2020-05-12 18:45:00|20363.6|20356.6|20353.6|20346.6|20368.6|20361.6|20353.6|20346.6|113
1589309400000|2020-05-12 18:50:00|20348.6|20341.6|20368.6|20361.6|20371.1|20364.1|20348.6|20341.6|81
1589309700000|2020-05-12 18:55:00|20363.6|20356.6|20358.6|20351.6|20371.1|20364.1|20358.6|20351.6|39
1589310000000|2020-05-12 19:00:00|20356.1|20349.1|20353.6|20346.6|20363.6|20356.6|20348.6|20341.6|87
1589310300000|2020-05-12 19:05:00|20356.1|20349.1|20356.1|20349.1|20363.6|20356.6|20348.6|20341.6|50
1589310600000|2020-05-12 19:10:00|20353.6|20346.6|20318.6|20311.6|20353.6|20346.6|20318.6|20311.6|184
1589310900000|2020-05-12 19:15:00|20321.1|20314.1|20313.6|20306.6|20328.6|20321.6|20308.6|20301.6|92
1589311200000|2020-05-12 19:20:00|20311.1|20304.1|20306.1|20299.1|20321.1|20314.1|20303.6|20296.6|121
1589311500000|2020-05-12 19:25:00|20303.6|20296.6|20308.6|20301.6|20318.6|20311.6|20303.6|20296.6|100
1589311800000|2020-05-12 19:30:00|20313.6|20306.6|20301.1|20294.1|20318.6|20311.6|20298.6|20291.6|148
1589312100000|2020-05-12 19:35:00|20303.6|20296.6|20288.6|20281.6|20303.6|20296.6|20281.1|20274.1|218
1589312400000|2020-05-12 19:40:00|20283.6|20276.6|20251.1|20244.1|20283.6|20276.6|20246.1|20239.1|403
1589312700000|2020-05-12 19:45:00|20253.6|20246.6|20238.6|20231.6|20268.6|20261.6|20238.6|20231.6|244
1589313000000|2020-05-12 19:50:00|20233.6|20226.6|20218.6|20211.6|20236.1|20229.1|20213.6|20206.6|653
1589313300000|2020-05-12 19:55:00|20223.6|20216.6|20193.6|20186.6|20228.6|20221.6|20193.6|20186.6|438
1589313600000|2020-05-12 20:00:00|20198.6|20191.6|20153.6|20146.6|20198.6|20191.6|20153.6|20146.6|333
1589313900000|2020-05-12 20:05:00|20148.6|20141.6|20158.6|20151.6|20158.6|20151.6|20143.6|20136.6|66
1589314200000|2020-05-12 20:10:00|20161.1|20154.1|20148.6|20141.6|20163.6|20156.6|20148.6|20141.6|109
1589314500000|2020-05-12 20:15:00|20152.6|20137.6|20152.6|20137.6|20157.6|20142.6|20152.6|20137.6|44
1589314800000|2020-05-12 20:20:00|20157.6|20142.6|20172.6|20157.6|20172.6|20157.6|20157.6|20142.6|58
1589315100000|2020-05-12 20:25:00|20170.1|20155.1|20162.6|20147.6|20172.6|20157.6|20162.6|20147.6|17
1589315400000|2020-05-12 20:30:00|20157.6|20142.6|20142.6|20127.6|20157.6|20142.6|20117.6|20102.6|111
1589315700000|2020-05-12 20:35:00|20140.1|20125.1|20125.1|20110.1|20140.1|20125.1|20117.6|20102.6|10
1589316000000|2020-05-12 20:40:00|20122.6|20107.6|20092.6|20077.6|20125.1|20110.1|20092.6|20077.6|67
1589316300000|2020-05-12 20:45:00|20090.1|20075.1|20085.1|20070.1|20105.1|20090.1|20082.6|20067.6|82
1589316600000|2020-05-12 20:50:00|20087.6|20072.6|20082.4|20067.4|20092.6|20077.6|20082.4|20067.4|18
1589316900000|2020-05-12 20:55:00|20079.9|20064.9|20075.1|20045.1|20084.9|20069.9|20062.4|20043.7|49
1589317200000|2020-05-12 21:00:00|20075|20045|20067.8|20037.8|20080.7|20050.7|20067.4|20037.4|0
1589317500000|2020-05-12 21:05:00|20068|20038|20069.4|20039.4|20084.6|20054.6|20066.3|20036.3|0
1589317800000|2020-05-12 21:10:00|20070|20040|20070.5|20040.5|20074.6|20044.6|20069.2|20039.2|0
1589318100000|2020-05-12 21:15:00|20067.7|20037.7|20077.4|20047.4|20077.4|20047.4|20066.8|20036.8|0
1589318400000|2020-05-12 21:20:00|20076.5|20046.5|20110.2|20080.2|20110.2|20080.2|20076.3|20046.3|0
1589318700000|2020-05-12 21:25:00|20110.3|20080.3|20114.3|20084.3|20114.3|20084.3|20107.6|20077.6|0
1589319000000|2020-05-12 21:30:00|20115.4|20085.4|20139.4|20109.4|20139.7|20109.7|20115.1|20085.1|0
1589319300000|2020-05-12 21:35:00|20139|20109|20134.7|20104.7|20143.1|20113.1|20134.7|20104.7|0
1589319600000|2020-05-12 21:40:00|20131.3|20101.3|20104.5|20074.5|20131.3|20101.3|20104|20074|0
1589319900000|2020-05-12 21:45:00|20104.7|20074.7|20107.9|20077.9|20108.4|20078.4|20101.8|20071.8|0
1589320200000|2020-05-12 21:50:00|20108.4|20078.4|20109.9|20079.9|20114|20084|20108.4|20078.4|0
1589320500000|2020-05-12 21:55:00|20110.1|20080.1|20104.9|20074.9|20113.5|20083.5|20104.9|20074.9|0
1589320800000|2020-05-12 22:00:00|20098.4|20068.4|20069.9|20054.9|20117.4|20102.4|20067.4|20038|103
1589321100000|2020-05-12 22:05:00|20072.4|20057.4|20129.9|20114.9|20142.4|20127.4|20067.4|20052.4|32
1589321400000|2020-05-12 22:10:00|20127.4|20112.4|20149.9|20134.9|20152.4|20137.4|20122.4|20107.4|22
1589321700000|2020-05-12 22:15:00|20152.4|20137.4|20144.9|20129.9|20152.4|20137.4|20134.9|20119.9|15
1589322000000|2020-05-12 22:20:00|20142.4|20127.4|20144.9|20129.9|20157.4|20142.4|20139.9|20124.9|20
1589322300000|2020-05-12 22:25:00|20142.4|20127.4|20124.9|20109.9|20149.9|20134.9|20124.9|20109.9|20
1589322600000|2020-05-12 22:30:00|20122.4|20107.4|20117.4|20102.4|20134.9|20119.9|20102.4|20087.4|35
1589322900000|2020-05-12 22:35:00|20119.9|20104.9|20119.9|20104.9|20124.9|20109.9|20109.9|20094.9|3
1589323200000|2020-05-12 22:40:00|20117.4|20102.4|20144.9|20129.9|20144.9|20129.9|20114.9|20099.9|11
1589323500000|2020-05-12 22:45:00|20149.9|20134.9|20134.9|20119.9|20162.4|20147.4|20134.9|20119.9|61
1589323800000|2020-05-12 22:50:00|20137.4|20122.4|20154.9|20139.9|20154.9|20139.9|20134.9|20119.9|1
1589324100000|2020-05-12 22:55:00|20162.4|20147.4|20162.4|20147.4|20167.4|20152.4|20157.4|20142.4|19
1589324400000|2020-05-12 23:00:00|20159.9|20144.9|20152.4|20137.4|20164.9|20149.9|20144.9|20129.9|32
1589324700000|2020-05-12 23:05:00|20149.9|20134.9|20139.9|20124.9|20167.4|20152.4|20134.9|20119.9|10
1589325000000|2020-05-12 23:10:00|20142.4|20127.4|20139.9|20124.9|20149.9|20134.9|20134.9|20119.9|13
1589325300000|2020-05-12 23:15:00|20142.4|20127.4|20152.4|20137.4|20154.9|20139.9|20142.4|20127.4|0
1589325600000|2020-05-12 23:20:00|20154.9|20139.9|20147.4|20132.4|20159.9|20144.9|20144.9|20129.9|11
1589325900000|2020-05-12 23:25:00|20144.9|20129.9|20149.9|20134.9|20152.4|20137.4|20139.9|20124.9|11
1589326200000|2020-05-12 23:30:00|20152.4|20137.4|20103.4|20096.4|20178.4|20171.4|20103.4|20096.4|19603
1589326500000|2020-05-12 23:35:00|20100.9|20093.9|20093.4|20086.4|20113.4|20106.4|20063.4|20056.4|402
1589326800000|2020-05-12 23:40:00|20095.9|20088.9|20095.9|20088.9|20110.9|20103.9|20083.4|20076.4|466
1589327100000|2020-05-12 23:45:00|20098.4|20091.4|20088.4|20081.4|20108.4|20101.4|20073.4|20066.4|705
1589327400000|2020-05-12 23:50:00|20093.4|20086.4|20078.4|20071.4|20098.4|20091.4|20078.4|20071.4|348
1589327700000|2020-05-12 23:55:00|20080.9|20073.9|20068.4|20061.4|20088.4|20081.4|20060.9|20053.9|483
1589328000000|2020-05-13 00:00:00|20073.4|20066.4|20088.4|20081.4|20103.4|20096.4|20063.4|20056.4|1528
1589328300000|2020-05-13 00:05:00|20093.4|20086.4|20108.4|20101.4|20113.4|20106.4|20053.4|20046.4|1565
1589328600000|2020-05-13 00:10:00|20103.4|20096.4|20063.4|20056.4|20103.4|20096.4|20038.4|20031.4|1286
1589328900000|2020-05-13 00:15:00|20065.9|20058.9|20088.4|20081.4|20090.9|20083.9|20053.4|20046.4|952
1589329200000|2020-05-13 00:20:00|20083.4|20076.4|20063.4|20056.4|20098.4|20091.4|20058.4|20051.4|1030
1589329500000|2020-05-13 00:25:00|20060.9|20053.9|20113.4|20106.4|20113.4|20106.4|20048.4|20041.4|746
1589329800000|2020-05-13 00:30:00|20118.4|20111.4|20128.4|20121.4|20138.4|20131.4|20115.9|20108.9|710
1589330100000|2020-05-13 00:35:00|20130.9|20123.9|20128.4|20121.4|20143.4|20136.4|20108.4|20101.4|482
1589330400000|2020-05-13 00:40:00|20133.4|20126.4|20163.4|20156.4|20163.4|20156.4|20130.9|20123.9|526
1589330700000|2020-05-13 00:45:00|20158.4|20151.4|20183.4|20176.4|20188.4|20181.4|20148.4|20141.4|451
1589331000000|2020-05-13 00:50:00|20185.9|20178.9|20163.4|20156.4|20193.4|20186.4|20153.4|20146.4|762
1589331300000|2020-05-13 00:55:00|20160.9|20153.9|20170.9|20163.9|20175.9|20168.9|20153.4|20146.4|512
1589331600000|2020-05-13 01:00:00|20168.4|20161.4|20188.4|20181.4|20198.4|20191.4|20168.4|20161.4|697
1589331900000|2020-05-13 01:05:00|20185.9|20178.9|20160.9|20153.9|20188.4|20181.4|20158.4|20151.4|631
1589332200000|2020-05-13 01:10:00|20158.4|20151.4|20163.4|20156.4|20163.4|20156.4|20145.9|20138.9|646
1589332500000|2020-05-13 01:15:00|20160.9|20153.9|20133.4|20126.4|20160.9|20153.9|20133.4|20126.4|554
1589332800000|2020-05-13 01:20:00|20135.9|20128.9|20143.4|20136.4|20148.4|20141.4|20133.4|20126.4|402
1589333100000|2020-05-13 01:25:00|20148.4|20141.4|20173.4|20166.4|20178.4|20171.4|20148.4|20141.4|393
1589333400000|2020-05-13 01:30:00|20170.9|20163.9|20155.9|20148.9|20170.9|20163.9|20133.4|20126.4|486
1589333700000|2020-05-13 01:35:00|20153.4|20146.4|20158.4|20151.4|20163.4|20156.4|20138.4|20131.4|318
1589334000000|2020-05-13 01:40:00|20163.4|20156.4|20143.4|20136.4|20163.4|20156.4|20133.4|20126.4|398
1589334300000|2020-05-13 01:45:00|20140.9|20133.9|20148.4|20141.4|20153.4|20146.4|20138.4|20131.4|256
1589334600000|2020-05-13 01:50:00|20150.9|20143.9|20178.4|20171.4|20183.4|20176.4|20148.4|20141.4|613
1589334900000|2020-05-13 01:55:00|20180.9|20173.9|20178.4|20171.4|20188.4|20181.4|20173.4|20166.4|260
1589335200000|2020-05-13 02:00:00|20175.9|20168.9|20198.4|20191.4|20198.4|20191.4|20173.4|20166.4|475
1589335500000|2020-05-13 02:05:00|20195.9|20188.9|20203.4|20196.4|20203.4|20196.4|20188.4|20181.4|464
1589335800000|2020-05-13 02:10:00|20200.9|20193.9|20208.4|20201.4|20218.4|20211.4|20193.4|20186.4|463
1589336100000|2020-05-13 02:15:00|20213.4|20206.4|20208.4|20201.4|20218.4|20211.4|20198.4|20191.4|495
1589336400000|2020-05-13 02:20:00|20205.9|20198.9|20208.4|20201.4|20213.4|20206.4|20198.4|20191.4|154
1589336700000|2020-05-13 02:25:00|20213.4|20206.4|20208.4|20201.4|20218.4|20211.4|20198.4|20191.4|658
1589337000000|2020-05-13 02:30:00|20203.4|20196.4|20238.4|20231.4|20238.4|20231.4|20193.4|20186.4|737
1589337300000|2020-05-13 02:35:00|20233.4|20226.4|20223.4|20216.4|20243.4|20236.4|20223.4|20216.4|410
1589337600000|2020-05-13 02:40:00|20225.9|20218.9|20233.4|20226.4|20238.4|20231.4|20225.9|20218.9|186
1589337900000|2020-05-13 02:45:00|20230.9|20223.9|20208.4|20201.4|20233.4|20226.4|20208.4|20201.4|147
1589338200000|2020-05-13 02:50:00|20210.9|20203.9|20203.4|20196.4|20218.4|20211.4|20203.4|20196.4|151
1589338500000|2020-05-13 02:55:00|20200.9|20193.9|20193.4|20186.4|20208.4|20201.4|20188.4|20181.4|200
1589338800000|2020-05-13 03:00:00|20190.9|20183.9|20198.4|20191.4|20198.4|20191.4|20180.9|20173.9|225
1589339100000|2020-05-13 03:05:00|20200.9|20193.9|20208.4|20201.4|20208.4|20201.4|20198.4|20191.4|92
1589339400000|2020-05-13 03:10:00|20205.9|20198.9|20193.4|20186.4|20208.4|20201.4|20190.9|20183.9|80
1589339700000|2020-05-13 03:15:00|20195.9|20188.9|20188.4|20181.4|20198.4|20191.4|20188.4|20181.4|85
1589340000000|2020-05-13 03:20:00|20183.4|20176.4|20198.4|20191.4|20198.4|20191.4|20183.4|20176.4|79
1589340300000|2020-05-13 03:25:00|20195.9|20188.9|20203.4|20196.4|20205.9|20198.9|20195.9|20188.9|106
1589340600000|2020-05-13 03:30:00|20198.4|20191.4|20233.4|20226.4|20235.9|20228.9|20198.4|20191.4|497
1589340900000|2020-05-13 03:35:00|20235.9|20228.9|20243.4|20236.4|20248.4|20241.4|20233.4|20226.4|290
1589341200000|2020-05-13 03:40:00|20245.9|20238.9|20250.9|20243.9|20258.4|20251.4|20238.4|20231.4|451
1589341500000|2020-05-13 03:45:00|20253.4|20246.4|20263.4|20256.4|20268.4|20261.4|20253.4|20246.4|377
1589341800000|2020-05-13 03:50:00|20260.9|20253.9|20258.4|20251.4|20273.4|20266.4|20258.4|20251.4|344
1589342100000|2020-05-13 03:55:00|20253.4|20246.4|20258.4|20251.4|20268.4|20261.4|20248.4|20241.4|287
1589342400000|2020-05-13 04:00:00|20260.9|20253.9|20243.4|20236.4|20263.4|20256.4|20238.4|20231.4|252
1589342700000|2020-05-13 04:05:00|20245.9|20238.9|20238.4|20231.4|20248.4|20241.4|20228.4|20221.4|404
1589343000000|2020-05-13 04:10:00|20235.9|20228.9|20248.4|20241.4|20248.4|20241.4|20233.4|20226.4|487
1589343300000|2020-05-13 04:15:00|20253.4|20246.4|20258.4|20251.4|20268.4|20261.4|20250.9|20243.9|500
1589343600000|2020-05-13 04:20:00|20263.4|20256.4|20283.4|20276.4|20283.4|20276.4|20260.9|20253.9|110
1589343900000|2020-05-13 04:25:00|20288.4|20281.4|20273.4|20266.4|20288.4|20281.4|20268.4|20261.4|268
1589344200000|2020-05-13 04:30:00|20275.9|20268.9|20273.4|20266.4|20293.4|20286.4|20273.4|20266.4|292
1589344500000|2020-05-13 04:35:00|20268.4|20261.4|20273.4|20266.4|20278.4|20271.4|20268.4|20261.4|142
1589344800000|2020-05-13 04:40:00|20275.9|20268.9|20288.4|20281.4|20295.9|20288.9|20273.4|20266.4|479
1589345100000|2020-05-13 04:45:00|20285.9|20278.9|20288.4|20281.4|20293.4|20286.4|20275.9|20268.9|202
1589345400000|2020-05-13 04:50:00|20285.9|20278.9|20288.4|20281.4|20298.4|20291.4|20283.4|20276.4|168
1589345700000|2020-05-13 04:55:00|20293.4|20286.4|20288.4|20281.4|20298.4|20291.4|20283.4|20276.4|169
1589346000000|2020-05-13 05:00:00|20293.4|20286.4|20273.4|20266.4|20298.4|20291.4|20273.4|20266.4|341
1589346300000|2020-05-13 05:05:00|20278.4|20271.4|20268.4|20261.4|20283.4|20276.4|20268.4|20261.4|304
1589346600000|2020-05-13 05:10:00|20265.9|20258.9|20278.4|20271.4|20278.4|20271.4|20255.9|20248.9|588
1589346900000|2020-05-13 05:15:00|20275.9|20268.9|20268.4|20261.4|20278.4|20271.4|20263.4|20256.4|428
1589347200000|2020-05-13 05:20:00|20270.9|20263.9|20283.4|20276.4|20283.4|20276.4|20268.4|20261.4|373
1589347500000|2020-05-13 05:25:00|20280.9|20273.9|20283.4|20276.4|20283.4|20276.4|20263.4|20256.4|704
1589347800000|2020-05-13 05:30:00|20285.9|20278.9|20303.4|20296.4|20310.9|20303.9|20285.9|20278.9|976
1589348100000|2020-05-13 05:35:00|20308.4|20301.4|20318.4|20311.4|20318.4|20311.4|20293.4|20286.4|505
1589348400000|2020-05-13 05:40:00|20313.4|20306.4|20308.4|20301.4|20323.4|20316.4|20308.4|20301.4|557
1589348700000|2020-05-13 05:45:00|20303.4|20296.4|20288.4|20281.4|20308.4|20301.4|20288.4|20281.4|596
1589349000000|2020-05-13 05:50:00|20283.4|20276.4|20238.4|20231.4|20288.4|20281.4|20228.4|20221.4|2605
1589349300000|2020-05-13 05:55:00|20240.9|20233.9|20268.4|20261.4|20278.4|20271.4|20240.9|20233.9|2447
1589349600000|2020-05-13 06:00:00|20263.4|20256.4|20313.4|20306.4|20318.4|20311.4|20248.4|20241.4|2636
1589349900000|2020-05-13 06:05:00|20318.4|20311.4|20313.4|20306.4|20318.4|20311.4|20298.4|20291.4|874
1589350200000|2020-05-13 06:10:00|20315.9|20308.9|20353.4|20346.4|20358.4|20351.4|20313.4|20306.4|640
1589350500000|2020-05-13 06:15:00|20348.4|20341.4|20363.4|20356.4|20368.4|20361.4|20343.4|20336.4|506
1589350800000|2020-05-13 06:20:00|20368.4|20361.4|20360.9|20353.9|20373.4|20366.4|20353.4|20346.4|541
1589351100000|2020-05-13 06:25:00|20358.4|20351.4|20353.4|20346.4|20368.4|20361.4|20353.4|20346.4|110
1589351400000|2020-05-13 06:30:00|20350.9|20343.9|20358.4|20351.4|20358.4|20351.4|20348.4|20341.4|77
1589351700000|2020-05-13 06:35:00|20353.4|20346.4|20358.4|20351.4|20363.4|20356.4|20343.4|20336.4|88
1589352000000|2020-05-13 06:40:00|20355.9|20348.9|20343.4|20336.4|20363.4|20356.4|20343.4|20336.4|91
1589352300000|2020-05-13 06:45:00|20338.4|20331.4|20323.4|20316.4|20340.9|20333.9|20320.9|20313.9|39
1589352600000|2020-05-13 06:50:00|20325.9|20318.9|20335.9|20328.9|20340.9|20333.9|20318.4|20311.4|75
1589352900000|2020-05-13 06:55:00|20338.4|20331.4|20353.4|20346.4|20363.4|20356.4|20335.9|20328.9|73
1589353200000|2020-05-13 07:00:00|20348.4|20341.4|20318.4|20311.4|20355.9|20348.9|20313.4|20306.4|146
1589353500000|2020-05-13 07:05:00|20323.4|20316.4|20313.4|20306.4|20333.4|20326.4|20308.4|20301.4|174
1589353800000|2020-05-13 07:10:00|20310.9|20303.9|20283.4|20276.4|20315.9|20308.9|20273.4|20266.4|143
1589354100000|2020-05-13 07:15:00|20280.9|20273.9|20275.9|20268.9|20280.9|20273.9|20258.4|20251.4|108
1589354400000|2020-05-13 07:20:00|20273.4|20266.4|20280.9|20273.9|20293.4|20286.4|20263.4|20256.4|128
1589354700000|2020-05-13 07:25:00|20283.4|20276.4|20270.9|20263.9|20293.4|20286.4|20268.4|20261.4|491
1589355000000|2020-05-13 07:30:00|20268.4|20261.4|20260.9|20253.9|20278.4|20271.4|20253.4|20246.4|861
1589355300000|2020-05-13 07:35:00|20258.4|20251.4|20238.4|20231.4|20258.4|20251.4|20230.9|20223.9|390
1589355600000|2020-05-13 07:40:00|20233.4|20226.4|20278.4|20271.4|20278.4|20271.4|20233.4|20226.4|292
1589355900000|2020-05-13 07:45:00|20273.4|20266.4|20283.4|20276.4|20283.4|20276.4|20263.4|20256.4|195
1589356200000|2020-05-13 07:50:00|20278.4|20271.4|20293.4|20286.4|20298.4|20291.4|20278.4|20271.4|146
1589356500000|2020-05-13 07:55:00|20295.9|20288.9|20278.4|20271.4|20298.4|20291.4|20273.4|20266.4|200
1589356800000|2020-05-13 08:00:00|20273.4|20266.4|20258.4|20251.4|20278.4|20271.4|20253.4|20246.4|251
1589357100000|2020-05-13 08:05:00|20260.9|20253.9|20278.4|20271.4|20288.4|20281.4|20258.4|20251.4|209
1589357400000|2020-05-13 08:10:00|20273.4|20266.4|20303.4|20296.4|20303.4|20296.4|20273.4|20266.4|160
1589357700000|2020-05-13 08:15:00|20298.4|20291.4|20293.4|20286.4|20303.4|20296.4|20290.9|20283.9|130
1589358000000|2020-05-13 08:20:00|20295.9|20288.9|20303.4|20296.4|20313.4|20306.4|20293.4|20286.4|97
1589358300000|2020-05-13 08:25:00|20300.9|20293.9|20323.4|20316.4|20323.4|20316.4|20298.4|20291.4|104
1589358600000|2020-05-13 08:30:00|20328.4|20321.4|20323.4|20316.4|20328.4|20321.4|20313.4|20306.4|140
1589358900000|2020-05-13 08:35:00|20320.9|20313.9|20328.4|20321.4|20338.4|20331.4|20313.4|20306.4|317
1589359200000|2020-05-13 08:40:00|20333.4|20326.4|20328.4|20321.4|20333.4|20326.4|20313.4|20306.4|72
1589359500000|2020-05-13 08:45:00|20325.9|20318.9|20318.4|20311.4|20328.4|20321.4|20318.4|20311.4|48
1589359800000|2020-05-13 08:50:00|20320.9|20313.9|20308.4|20301.4|20323.4|20316.4|20303.4|20296.4|65
1589360100000|2020-05-13 08:55:00|20305.9|20298.9|20303.4|20296.4|20313.4|20306.4|20298.4|20291.4|75
1589360400000|2020-05-13 09:00:00|20300.9|20293.9|20300.9|20293.9|20303.4|20296.4|20295.9|20288.9|117
1589360700000|2020-05-13 09:05:00|20303.4|20296.4|20333.4|20326.4|20335.9|20328.9|20303.4|20296.4|82
1589361000000|2020-05-13 09:10:00|20338.4|20331.4|20333.4|20326.4|20353.4|20346.4|20333.4|20326.4|137
1589361300000|2020-05-13 09:15:00|20335.9|20328.9|20343.4|20336.4|20353.4|20346.4|20328.4|20321.4|89
1589361600000|2020-05-13 09:20:00|20340.9|20333.9|20333.4|20326.4|20343.4|20336.4|20325.9|20318.9|87
1589361900000|2020-05-13 09:25:00|20335.9|20328.9|20323.4|20316.4|20335.9|20328.9|20323.4|20316.4|52
1589362200000|2020-05-13 09:30:00|20320.9|20313.9|20335.9|20328.9|20338.4|20331.4|20313.4|20306.4|97
1589362500000|2020-05-13 09:35:00|20338.4|20331.4|20343.4|20336.4|20348.4|20341.4|20338.4|20331.4|50
1589362800000|2020-05-13 09:40:00|20345.9|20338.9|20348.4|20341.4|20350.9|20343.9|20335.9|20328.9|96
1589363100000|2020-05-13 09:45:00|20345.9|20338.9|20365.9|20358.9|20368.4|20361.4|20343.4|20336.4|125
1589363400000|2020-05-13 09:50:00|20368.4|20361.4|20385.9|20378.9|20388.4|20381.4|20363.4|20356.4|138
1589363700000|2020-05-13 09:55:00|20388.4|20381.4|20373.4|20366.4|20388.4|20381.4|20368.4|20361.4|84
1589364000000|2020-05-13 10:00:00|20370.9|20363.9|20398.4|20391.4|20408.4|20401.4|20368.4|20361.4|372
1589364300000|2020-05-13 10:05:00|20400.9|20393.9|20393.4|20386.4|20403.4|20396.4|20388.4|20381.4|59
1589364600000|2020-05-13 10:10:00|20388.4|20381.4|20393.4|20386.4|20393.4|20386.4|20388.4|20381.4|40
1589364900000|2020-05-13 10:15:00|20390.9|20383.9|20385.9|20378.9|20393.4|20386.4|20383.4|20376.4|42
1589365200000|2020-05-13 10:20:00|20388.4|20381.4|20398.4|20391.4|20403.4|20396.4|20388.4|20381.4|50
1589365500000|2020-05-13 10:25:00|20395.9|20388.9|20393.4|20386.4|20403.4|20396.4|20393.4|20386.4|34
1589365800000|2020-05-13 10:30:00|20388.4|20381.4|20383.4|20376.4|20388.4|20381.4|20378.4|20371.4|40
1589366100000|2020-05-13 10:35:00|20378.4|20371.4|20388.4|20381.4|20393.4|20386.4|20378.4|20371.4|44
1589366400000|2020-05-13 10:40:00|20383.4|20376.4|20375.9|20368.9|20388.4|20381.4|20373.4|20366.4|77
1589366700000|2020-05-13 10:45:00|20373.4|20366.4|20370.9|20363.9|20378.4|20371.4|20368.4|20361.4|31
1589367000000|2020-05-13 10:50:00|20373.4|20366.4|20380.9|20373.9|20383.4|20376.4|20370.9|20363.9|52
1589367300000|2020-05-13 10:55:00|20383.4|20376.4|20388.4|20381.4|20393.4|20386.4|20380.9|20373.9|51
1589367600000|2020-05-13 11:00:00|20390.9|20383.9|20378.4|20371.4|20393.4|20386.4|20375.9|20368.9|30
1589367900000|2020-05-13 11:05:00|20380.9|20373.9|20368.4|20361.4|20380.9|20373.9|20368.4|20361.4|46
1589368200000|2020-05-13 11:10:00|20370.9|20363.9|20378.4|20371.4|20378.4|20371.4|20368.4|20361.4|19
1589368500000|2020-05-13 11:15:00|20375.9|20368.9|20373.4|20366.4|20378.4|20371.4|20373.4|20366.4|14
1589368800000|2020-05-13 11:20:00|20375.9|20368.9|20378.4|20371.4|20383.4|20376.4|20373.4|20366.4|19
1589369100000|2020-05-13 11:25:00|20380.9|20373.9|20388.4|20381.4|20393.4|20386.4|20378.4|20371.4|56
1589369400000|2020-05-13 11:30:00|20390.9|20383.9|20393.4|20386.4|20393.4|20386.4|20383.4|20376.4|38
1589369700000|2020-05-13 11:35:00|20390.9|20383.9|20378.4|20371.4|20393.4|20386.4|20373.4|20366.4|143
1589370000000|2020-05-13 11:40:00|20373.4|20366.4|20383.4|20376.4|20383.4|20376.4|20373.4|20366.4|82
1589370300000|2020-05-13 11:45:00|20388.4|20381.4|20398.4|20391.4|20400.9|20393.9|20383.4|20376.4|169
1589370600000|2020-05-13 11:50:00|20403.4|20396.4|20393.4|20386.4|20405.9|20398.9|20393.4|20386.4|77
1589370900000|2020-05-13 11:55:00|20395.9|20388.9|20403.4|20396.4|20415.9|20408.9|20395.9|20388.9|132
1589371200000|2020-05-13 12:00:00|20408.4|20401.4|20403.4|20396.4|20418.4|20411.4|20403.4|20396.4|118
1589371500000|2020-05-13 12:05:00|20400.9|20393.9|20388.4|20381.4|20403.4|20396.4|20388.4|20381.4|43
1589371800000|2020-05-13 12:10:00|20390.9|20383.9|20398.4|20391.4|20398.4|20391.4|20388.4|20381.4|57
1589372100000|2020-05-13 12:15:00|20403.4|20396.4|20403.4|20396.4|20408.4|20401.4|20398.4|20391.4|73
1589372400000|2020-05-13 12:20:00|20400.9|20393.9|20398.4|20391.4|20403.4|20396.4|20393.4|20386.4|27
1589372700000|2020-05-13 12:25:00|20403.4|20396.4|20395.9|20388.9|20403.4|20396.4|20393.4|20386.4|30
1589373000000|2020-05-13 12:30:00|20393.4|20386.4|20373.4|20366.4|20403.4|20396.4|20373.4|20366.4|61
1589373300000|2020-05-13 12:35:00|20370.9|20363.9|20363.4|20356.4|20370.9|20363.9|20348.4|20341.4|102
1589373600000|2020-05-13 12:40:00|20365.9|20358.9|20358.4|20351.4|20373.4|20366.4|20358.4|20351.4|57
1589373900000|2020-05-13 12:45:00|20360.9|20353.9|20358.4|20351.4|20378.4|20371.4|20358.4|20351.4|81
1589374200000|2020-05-13 12:50:00|20360.9|20353.9|20370.9|20363.9|20378.4|20371.4|20358.4|20351.4|51
1589374500000|2020-05-13 12:55:00|20368.4|20361.4|20358.4|20351.4|20378.4|20371.4|20358.4|20351.4|136
1589374800000|2020-05-13 13:00:00|20353.4|20346.4|20303.4|20296.4|20355.9|20348.9|20298.4|20291.4|381
1589375100000|2020-05-13 13:05:00|20305.9|20298.9|20278.4|20271.4|20318.4|20311.4|20265.9|20258.9|442
1589375400000|2020-05-13 13:10:00|20280.9|20273.9|20305.9|20298.9|20315.9|20308.9|20278.4|20271.4|226
1589375700000|2020-05-13 13:15:00|20308.4|20301.4|20310.9|20303.9|20318.4|20311.4|20303.4|20296.4|81
1589376000000|2020-05-13 13:20:00|20308.4|20301.4|20303.4|20296.4|20323.4|20316.4|20303.4|20296.4|147
1589376300000|2020-05-13 13:25:00|20308.4|20301.4|20313.4|20306.4|20323.4|20316.4|20305.9|20298.9|85
1589376600000|2020-05-13 13:30:00|20318.4|20311.4|20268.4|20261.4|20323.4|20316.4|20263.4|20256.4|558
1589376900000|2020-05-13 13:35:00|20263.4|20256.4|20278.4|20271.4|20278.4|20271.4|20238.4|20231.4|867
1589377200000|2020-05-13 13:40:00|20283.4|20276.4|20263.4|20256.4|20283.4|20276.4|20253.4|20246.4|435
1589377500000|2020-05-13 13:45:00|20260.9|20253.9|20288.4|20281.4|20293.4|20286.4|20253.4|20246.4|384
1589377800000|2020-05-13 13:50:00|20285.9|20278.9|20288.4|20281.4|20300.9|20293.9|20273.4|20266.4|260
1589378100000|2020-05-13 13:55:00|20285.9|20278.9|20298.4|20291.4|20303.4|20296.4|20268.4|20261.4|277
1589378400000|2020-05-13 14:00:00|20293.4|20286.4|20308.4|20301.4|20320.9|20313.9|20293.4|20286.4|345
1589378700000|2020-05-13 14:05:00|20313.4|20306.4|20303.4|20296.4|20323.4|20316.4|20303.4|20296.4|306
1589379000000|2020-05-13 14:10:00|20308.4|20301.4|20303.4|20296.4|20313.4|20306.4|20298.4|20291.4|283
1589379300000|2020-05-13 14:15:00|20300.9|20293.9|20298.4|20291.4|20308.4|20301.4|20288.4|20281.4|302
1589379600000|2020-05-13 14:20:00|20295.9|20288.9|20273.4|20266.4|20300.9|20293.9|20268.4|20261.4|195
1589379900000|2020-05-13 14:25:00|20278.4|20271.4|20308.4|20301.4|20308.4|20301.4|20263.4|20256.4|337
1589380200000|2020-05-13 14:30:00|20313.4|20306.4|20328.4|20321.4|20348.4|20341.4|20308.4|20301.4|373
1589380500000|2020-05-13 14:35:00|20330.9|20323.9|20353.4|20346.4|20353.4|20346.4|20328.4|20321.4|461
1589380800000|2020-05-13 14:40:00|20358.4|20351.4|20338.4|20331.4|20363.4|20356.4|20333.4|20326.4|287
1589381100000|2020-05-13 14:45:00|20340.9|20333.9|20328.4|20321.4|20343.4|20336.4|20328.4|20321.4|199
1589381400000|2020-05-13 14:50:00|20330.9|20323.9|20338.4|20331.4|20353.4|20346.4|20323.4|20316.4|248
1589381700000|2020-05-13 14:55:00|20333.4|20326.4|20303.4|20296.4|20333.4|20326.4|20298.4|20291.4|275
1589382000000|2020-05-13 15:00:00|20300.9|20293.9|20298.4|20291.4|20308.4|20301.4|20288.4|20281.4|246
1589382300000|2020-05-13 15:05:00|20295.9|20288.9|20273.4|20266.4|20298.4|20291.4|20268.4|20261.4|305
1589382600000|2020-05-13 15:10:00|20270.9|20263.9|20288.4|20281.4|20288.4|20281.4|20270.9|20263.9|380
1589382900000|2020-05-13 15:15:00|20293.4|20286.4|20253.4|20246.4|20298.4|20291.4|20253.4|20246.4|243
1589383200000|2020-05-13 15:20:00|20250.9|20243.9|20213.4|20206.4|20253.4|20246.4|20208.4|20201.4|549
1589383500000|2020-05-13 15:25:00|20210.9|20203.9|20228.4|20221.4|20228.4|20221.4|20198.4|20191.4|411
1589383800000|2020-05-13 15:30:00|20223.4|20216.4|20218.4|20211.4|20238.4|20231.4|20208.4|20201.4|513
1589384100000|2020-05-13 15:35:00|20220.9|20213.9|20213.4|20206.4|20228.4|20221.4|20195.9|20188.9|355
1589384400000|2020-05-13 15:40:00|20210.9|20203.9|20178.4|20171.4|20213.4|20206.4|20173.4|20166.4|289
1589384700000|2020-05-13 15:45:00|20175.9|20168.9|20153.4|20146.4|20178.4|20171.4|20148.4|20141.4|297
1589385000000|2020-05-13 15:50:00|20158.4|20151.4|20143.4|20136.4|20173.4|20166.4|20143.4|20136.4|416
1589385300000|2020-05-13 15:55:00|20140.9|20133.9|20158.4|20151.4|20163.4|20156.4|20128.4|20121.4|447
1589385600000|2020-05-13 16:00:00|20155.9|20148.9|20123.4|20116.4|20165.9|20158.9|20123.4|20116.4|347
1589385900000|2020-05-13 16:05:00|20120.9|20113.9|20113.4|20106.4|20138.4|20131.4|20108.4|20101.4|355
1589386200000|2020-05-13 16:10:00|20115.9|20108.9|20103.4|20096.4|20123.4|20116.4|20098.4|20091.4|280
1589386500000|2020-05-13 16:15:00|20100.9|20093.9|20090.9|20083.9|20123.4|20116.4|20083.4|20076.4|448
1589386800000|2020-05-13 16:20:00|20093.4|20086.4|20118.4|20111.4|20138.4|20131.4|20090.9|20083.9|303
1589387100000|2020-05-13 16:25:00|20115.9|20108.9|20145.9|20138.9|20148.4|20141.4|20108.4|20101.4|193
1589387400000|2020-05-13 16:30:00|20143.4|20136.4|20155.9|20148.9|20163.4|20156.4|20138.4|20131.4|259
1589387700000|2020-05-13 16:35:00|20158.4|20151.4|20163.4|20156.4|20168.4|20161.4|20143.4|20136.4|122
1589388000000|2020-05-13 16:40:00|20160.9|20153.9|20148.4|20141.4|20163.4|20156.4|20143.4|20136.4|174
1589388300000|2020-05-13 16:45:00|20150.9|20143.9|20173.4|20166.4|20173.4|20166.4|20145.9|20138.9|118
1589388600000|2020-05-13 16:50:00|20170.9|20163.9|20168.4|20161.4|20178.4|20171.4|20158.4|20151.4|68
1589388900000|2020-05-13 16:55:00|20170.9|20163.9|20168.4|20161.4|20178.4|20171.4|20158.4|20151.4|81
1589389200000|2020-05-13 17:00:00|20173.4|20166.4|20148.4|20141.4|20173.4|20166.4|20148.4|20141.4|158
1589389500000|2020-05-13 17:05:00|20150.9|20143.9|20148.4|20141.4|20158.4|20151.4|20133.4|20126.4|280
1589389800000|2020-05-13 17:10:00|20153.4|20146.4|20173.4|20166.4|20193.4|20186.4|20153.4|20146.4|323
1589390100000|2020-05-13 17:15:00|20170.9|20163.9|20190.9|20183.9|20200.9|20193.9|20163.4|20156.4|128
1589390400000|2020-05-13 17:20:00|20193.4|20186.4|20163.4|20156.4|20193.4|20186.4|20163.4|20156.4|124
1589390700000|2020-05-13 17:25:00|20165.9|20158.9|20183.4|20176.4|20188.4|20181.4|20153.4|20146.4|81
1589391000000|2020-05-13 17:30:00|20178.4|20171.4|20163.4|20156.4|20183.4|20176.4|20158.4|20151.4|179
1589391300000|2020-05-13 17:35:00|20165.9|20158.9|20178.4|20171.4|20178.4|20171.4|20158.4|20151.4|92
1589391600000|2020-05-13 17:40:00|20180.9|20173.9|20168.4|20161.4|20183.4|20176.4|20158.4|20151.4|56
1589391900000|2020-05-13 17:45:00|20170.9|20163.9|20173.4|20166.4|20183.4|20176.4|20158.4|20151.4|88
1589392200000|2020-05-13 17:50:00|20170.9|20163.9|20153.4|20146.4|20173.4|20166.4|20150.9|20143.9|78
1589392500000|2020-05-13 17:55:00|20158.4|20151.4|20158.4|20151.4|20160.9|20153.9|20150.9|20143.9|42
1589392800000|2020-05-13 18:00:00|20153.4|20146.4|20128.4|20121.4|20158.4|20151.4|20128.4|20121.4|112
1589393100000|2020-05-13 18:05:00|20133.4|20126.4|20158.4|20151.4|20158.4|20151.4|20128.4|20121.4|116
1589393400000|2020-05-13 18:10:00|20155.9|20148.9|20168.4|20161.4|20178.4|20171.4|20148.4|20141.4|127
1589393700000|2020-05-13 18:15:00|20165.9|20158.9|20170.9|20163.9|20183.4|20176.4|20163.4|20156.4|107
1589394000000|2020-05-13 18:20:00|20168.4|20161.4|20163.4|20156.4|20183.4|20176.4|20163.4|20156.4|104
1589394300000|2020-05-13 18:25:00|20158.4|20151.4|20158.4|20151.4|20168.4|20161.4|20153.4|20146.4|130
1589394600000|2020-05-13 18:30:00|20155.9|20148.9|20153.4|20146.4|20168.4|20161.4|20150.9|20143.9|79
1589394900000|2020-05-13 18:35:00|20150.9|20143.9|20163.4|20156.4|20173.4|20166.4|20148.4|20141.4|102
1589395200000|2020-05-13 18:40:00|20160.9|20153.9|20143.4|20136.4|20163.4|20156.4|20140.9|20133.9|76
1589395500000|2020-05-13 18:45:00|20148.4|20141.4|20153.4|20146.4|20163.4|20156.4|20143.4|20136.4|68
1589395800000|2020-05-13 18:50:00|20155.9|20148.9|20148.4|20141.4|20158.4|20151.4|20143.4|20136.4|42
1589396100000|2020-05-13 18:55:00|20150.9|20143.9|20135.9|20128.9|20158.4|20151.4|20135.9|20128.9|76
1589396400000|2020-05-13 19:00:00|20138.4|20131.4|20178.4|20171.4|20185.9|20178.9|20138.4|20131.4|369
1589396700000|2020-05-13 19:05:00|20183.4|20176.4|20158.4|20151.4|20183.4|20176.4|20153.4|20146.4|253
1589397000000|2020-05-13 19:10:00|20155.9|20148.9|20148.4|20141.4|20168.4|20161.4|20140.9|20133.9|121
1589397300000|2020-05-13 19:15:00|20145.9|20138.9|20158.4|20151.4|20158.4|20151.4|20138.4|20131.4|111
1589397600000|2020-05-13 19:20:00|20155.9|20148.9|20123.4|20116.4|20163.4|20156.4|20123.4|20116.4|227
1589397900000|2020-05-13 19:25:00|20125.9|20118.9|20150.9|20143.9|20155.9|20148.9|20120.9|20113.9|359
1589398200000|2020-05-13 19:30:00|20148.4|20141.4|20160.9|20153.9|20173.4|20166.4|20138.4|20131.4|165
1589398500000|2020-05-13 19:35:00|20158.4|20151.4|20155.9|20148.9|20173.4|20166.4|20148.4|20141.4|256
1589398800000|2020-05-13 19:40:00|20158.4|20151.4|20168.4|20161.4|20183.4|20176.4|20158.4|20151.4|253
1589399100000|2020-05-13 19:45:00|20165.9|20158.9|20183.4|20176.4|20188.4|20181.4|20153.4|20146.4|265
1589399400000|2020-05-13 19:50:00|20180.9|20173.9|20198.4|20191.4|20213.4|20206.4|20178.4|20171.4|563
1589399700000|2020-05-13 19:55:00|20195.9|20188.9|20178.4|20171.4|20198.4|20191.4|20178.4|20171.4|632
1589400000000|2020-05-13 20:00:00|20173.4|20166.4|20185.9|20178.9|20188.4|20181.4|20168.4|20161.4|374
1589400300000|2020-05-13 20:05:00|20183.4|20176.4|20173.4|20166.4|20188.4|20181.4|20168.4|20161.4|141
1589400600000|2020-05-13 20:10:00|20178.4|20171.4|20170.9|20163.9|20178.4|20171.4|20170.9|20163.9|54
1589400900000|2020-05-13 20:15:00|20174.9|20159.9|20177.4|20162.4|20182.4|20167.4|20172.4|20157.4|44
1589401200000|2020-05-13 20:20:00|20174.9|20159.9|20157.4|20142.4|20177.4|20162.4|20152.4|20137.4|77
1589401500000|2020-05-13 20:25:00|20154.9|20139.9|20152.4|20137.4|20154.9|20139.9|20142.4|20127.4|51
1589401800000|2020-05-13 20:30:00|20157.4|20142.4|20177.4|20162.4|20182.4|20167.4|20152.4|20137.4|83
1589402100000|2020-05-13 20:35:00|20174.9|20159.9|20172.4|20157.4|20174.9|20159.9|20169.9|20154.9|20
1589402400000|2020-05-13 20:40:00|20174.9|20159.9|20154.9|20139.9|20182.4|20167.4|20152.4|20137.4|13
1589402700000|2020-05-13 20:45:00|20152.4|20137.4|20147.4|20132.4|20172.4|20157.4|20144.9|20129.9|62
1589403000000|2020-05-13 20:50:00|20149.9|20134.9|20154.9|20139.9|20159.9|20144.9|20144.9|20129.9|11
1589403300000|2020-05-13 20:55:00|20157.4|20142.4|20161|20131|20167.4|20152.4|20147.4|20129.9|35
1589403600000|2020-05-13 21:00:00|20160.4|20130.4|20156.6|20126.6|20160.4|20130.4|20156.3|20126.3|0
1589403900000|2020-05-13 21:05:00|20156.3|20126.3|20156.9|20126.9|20156.9|20126.9|20154.8|20124.8|0
1589404200000|2020-05-13 21:10:00|20157.5|20127.5|20156.4|20126.4|20159.2|20129.2|20156.4|20126.4|0
1589404500000|2020-05-13 21:15:00|20155.9|20125.9|20153.9|20123.9|20155.9|20125.9|20153.3|20123.3|0
1589404800000|2020-05-13 21:20:00|20153.3|20123.3|20154.8|20124.8|20156.2|20126.2|20152.6|20122.6|0
1589405100000|2020-05-13 21:25:00|20154.2|20124.2|20156.4|20126.4|20157.7|20127.7|20153.7|20123.7|0
1589405400000|2020-05-13 21:30:00|20156.3|20126.3|20156.4|20126.4|20156.4|20126.4|20153.5|20123.5|0
1589405700000|2020-05-13 21:35:00|20155|20125|20159|20129|20159|20129|20155|20125|0
1589406000000|2020-05-13 21:40:00|20159.4|20129.4|20160.3|20130.3|20160.9|20130.9|20157.4|20127.4|0
1589406300000|2020-05-13 21:45:00|20160.9|20130.9|20158.1|20128.1|20162.3|20132.3|20157.9|20127.9|0
1589406600000|2020-05-13 21:50:00|20158.3|20128.3|20159.5|20129.5|20160.6|20130.6|20156.4|20126.4|0
1589406900000|2020-05-13 21:55:00|20158.4|20128.4|20162.3|20132.3|20162.3|20132.3|20155.5|20125.5|0
1589407200000|2020-05-13 22:00:00|20173.3|20143.3|20189.9|20174.9|20207.4|20192.4|20170.8|20140.8|32
1589407500000|2020-05-13 22:05:00|20192.4|20177.4|20179.9|20164.9|20199.9|20184.9|20174.9|20159.9|5
1589407800000|2020-05-13 22:10:00|20182.4|20167.4|20179.9|20164.9|20187.4|20172.4|20179.9|20164.9|4
1589408100000|2020-05-13 22:15:00|20177.4|20162.4|20179.9|20164.9|20187.4|20172.4|20177.4|20162.4|3
1589408400000|2020-05-13 22:20:00|20177.4|20162.4|20169.9|20154.9|20177.4|20162.4|20162.4|20147.4|10
1589408700000|2020-05-13 22:25:00|20167.4|20152.4|20154.9|20139.9|20167.4|20152.4|20147.4|20132.4|13
1589409000000|2020-05-13 22:30:00|20152.4|20137.4|20164.9|20149.9|20169.9|20154.9|20149.9|20134.9|6
1589409300000|2020-05-13 22:35:00|20162.4|20147.4|20159.9|20144.9|20164.9|20149.9|20159.9|20144.9|5
1589409600000|2020-05-13 22:40:00|20154.9|20139.9|20144.9|20129.9|20154.9|20139.9|20142.4|20127.4|9
1589409900000|2020-05-13 22:45:00|20147.4|20132.4|20144.9|20129.9|20154.9|20139.9|20142.4|20127.4|5
1589410200000|2020-05-13 22:50:00|20142.4|20127.4|20159.9|20144.9|20159.9|20144.9|20139.9|20124.9|28
1589410500000|2020-05-13 22:55:00|20162.4|20147.4|20177.4|20162.4|20179.9|20164.9|20162.4|20147.4|5
1589410800000|2020-05-13 23:00:00|20179.9|20164.9|20169.9|20154.9|20179.9|20164.9|20164.9|20149.9|58
1589411100000|2020-05-13 23:05:00|20167.4|20152.4|20182.4|20167.4|20184.9|20169.9|20162.4|20147.4|26
1589411400000|2020-05-13 23:10:00|20184.9|20169.9|20179.9|20164.9|20184.9|20169.9|20177.4|20162.4|1
1589411700000|2020-05-13 23:15:00|20177.4|20162.4|20179.9|20164.9|20182.4|20167.4|20174.9|20159.9|0
1589412000000|2020-05-13 23:20:00|20177.4|20162.4|20174.9|20159.9|20179.9|20164.9|20174.9|20159.9|1
1589412300000|2020-05-13 23:25:00|20172.4|20157.4|20167.4|20152.4|20172.4|20157.4|20162.4|20147.4|53
1589412600000|2020-05-13 23:30:00|20169.9|20154.9|20223.4|20216.4|20223.4|20216.4|20155.9|20148.9|34950
1589412900000|2020-05-13 23:35:00|20228.4|20221.4|20218.4|20211.4|20233.4|20226.4|20218.4|20211.4|168
1589413200000|2020-05-13 23:40:00|20223.4|20216.4|20163.4|20156.4|20228.4|20221.4|20163.4|20156.4|231
1589413500000|2020-05-13 23:45:00|20165.9|20158.9|20133.4|20126.4|20165.9|20158.9|20128.4|20121.4|401
1589413800000|2020-05-13 23:50:00|20138.4|20131.4|20133.4|20126.4|20143.4|20136.4|20123.4|20116.4|203
1589414100000|2020-05-13 23:55:00|20138.4|20131.4|20123.4|20116.4|20138.4|20131.4|20108.4|20101.4|355
1589414400000|2020-05-14 00:00:00|20118.4|20111.4|20103.4|20096.4|20123.4|20116.4|20078.4|20071.4|1731
1589414700000|2020-05-14 00:05:00|20105.9|20098.9|20113.4|20106.4|20153.4|20146.4|20098.4|20091.4|1027
1589415000000|2020-05-14 00:10:00|20110.9|20103.9|20088.4|20081.4|20118.4|20111.4|20078.4|20071.4|619
1589415300000|2020-05-14 00:15:00|20090.9|20083.9|20118.4|20111.4|20133.4|20126.4|20088.4|20081.4|538
1589415600000|2020-05-14 00:20:00|20123.4|20116.4|20133.4|20126.4|20138.4|20131.4|20113.4|20106.4|427
1589415900000|2020-05-14 00:25:00|20135.9|20128.9|20100.9|20093.9|20138.4|20131.4|20100.9|20093.9|581
1589416200000|2020-05-14 00:30:00|20103.4|20096.4|20088.4|20081.4|20113.4|20106.4|20083.4|20076.4|915
1589416500000|2020-05-14 00:35:00|20083.4|20076.4|20083.4|20076.4|20103.4|20096.4|20068.4|20061.4|838
1589416800000|2020-05-14 00:40:00|20080.9|20073.9|20108.4|20101.4|20118.4|20111.4|20080.9|20073.9|565
1589417100000|2020-05-14 00:45:00|20113.4|20106.4|20128.4|20121.4|20133.4|20126.4|20093.4|20086.4|547
1589417400000|2020-05-14 00:50:00|20130.9|20123.9|20138.4|20131.4|20148.4|20141.4|20123.4|20116.4|452
1589417700000|2020-05-14 00:55:00|20135.9|20128.9|20163.4|20156.4|20168.4|20161.4|20133.4|20126.4|436
1589418000000|2020-05-14 01:00:00|20158.4|20151.4|20173.4|20166.4|20173.4|20166.4|20153.4|20146.4|517
1589418300000|2020-05-14 01:05:00|20168.4|20161.4|20173.4|20166.4|20178.4|20171.4|20158.4|20151.4|644
1589418600000|2020-05-14 01:10:00|20178.4|20171.4|20153.4|20146.4|20183.4|20176.4|20153.4|20146.4|335
1589418900000|2020-05-14 01:15:00|20158.4|20151.4|20173.4|20166.4|20173.4|20166.4|20148.4|20141.4|458
1589419200000|2020-05-14 01:20:00|20168.4|20161.4|20163.4|20156.4|20178.4|20171.4|20153.4|20146.4|423
1589419500000|2020-05-14 01:25:00|20165.9|20158.9|20155.9|20148.9|20168.4|20161.4|20148.4|20141.4|234
1589419800000|2020-05-14 01:30:00|20158.4|20151.4|20148.4|20141.4|20163.4|20156.4|20130.9|20123.9|719
1589420100000|2020-05-14 01:35:00|20145.9|20138.9|20118.4|20111.4|20145.9|20138.9|20113.4|20106.4|567
1589420400000|2020-05-14 01:40:00|20113.4|20106.4|20113.4|20106.4|20120.9|20113.9|20098.4|20091.4|967
1589420700000|2020-05-14 01:45:00|20108.4|20101.4|20128.4|20121.4|20128.4|20121.4|20098.4|20091.4|598
1589421000000|2020-05-14 01:50:00|20123.4|20116.4|20123.4|20116.4|20130.9|20123.9|20108.4|20101.4|459
1589421300000|2020-05-14 01:55:00|20120.9|20113.9|20128.4|20121.4|20133.4|20126.4|20113.4|20106.4|309
1589421600000|2020-05-14 02:00:00|20125.9|20118.9|20133.4|20126.4|20138.4|20131.4|20118.4|20111.4|372
1589421900000|2020-05-14 02:05:00|20128.4|20121.4|20108.4|20101.4|20133.4|20126.4|20103.4|20096.4|622
1589422200000|2020-05-14 02:10:00|20103.4|20096.4|20103.4|20096.4|20108.4|20101.4|20098.4|20091.4|771
1589422500000|2020-05-14 02:15:00|20098.4|20091.4|20108.4|20101.4|20113.4|20106.4|20093.4|20086.4|561
1589422800000|2020-05-14 02:20:00|20103.4|20096.4|20123.4|20116.4|20123.4|20116.4|20103.4|20096.4|368
1589423100000|2020-05-14 02:25:00|20120.9|20113.9|20123.4|20116.4|20128.4|20121.4|20113.4|20106.4|413
1589423400000|2020-05-14 02:30:00|20118.4|20111.4|20128.4|20121.4|20128.4|20121.4|20103.4|20096.4|190
1589423700000|2020-05-14 02:35:00|20125.9|20118.9|20113.4|20106.4|20128.4|20121.4|20113.4|20106.4|160
1589424000000|2020-05-14 02:40:00|20108.4|20101.4|20128.4|20121.4|20128.4|20121.4|20108.4|20101.4|293
1589424300000|2020-05-14 02:45:00|20133.4|20126.4|20123.4|20116.4|20133.4|20126.4|20118.4|20111.4|86
1589424600000|2020-05-14 02:50:00|20120.9|20113.9|20123.4|20116.4|20123.4|20116.4|20108.4|20101.4|120
1589424900000|2020-05-14 02:55:00|20128.4|20121.4|20148.4|20141.4|20148.4|20141.4|20120.9|20113.9|381
1589425200000|2020-05-14 03:00:00|20153.4|20146.4|20148.4|20141.4|20153.4|20146.4|20143.4|20136.4|331
1589425500000|2020-05-14 03:05:00|20153.4|20146.4|20143.4|20136.4|20153.4|20146.4|20140.9|20133.9|116
1589425800000|2020-05-14 03:10:00|20145.9|20138.9|20158.4|20151.4|20158.4|20151.4|20145.9|20138.9|171
1589426100000|2020-05-14 03:15:00|20153.4|20146.4|20143.4|20136.4|20153.4|20146.4|20143.4|20136.4|124
1589426400000|2020-05-14 03:20:00|20145.9|20138.9|20138.4|20131.4|20148.4|20141.4|20133.4|20126.4|63
1589426700000|2020-05-14 03:25:00|20143.4|20136.4|20158.4|20151.4|20163.4|20156.4|20128.4|20121.4|325
1589427000000|2020-05-14 03:30:00|20160.9|20153.9|20148.4|20141.4|20163.4|20156.4|20143.4|20136.4|442
1589427300000|2020-05-14 03:35:00|20145.9|20138.9|20123.4|20116.4|20148.4|20141.4|20123.4|20116.4|601
1589427600000|2020-05-14 03:40:00|20125.9|20118.9|20118.4|20111.4|20128.4|20121.4|20113.4|20106.4|496
1589427900000|2020-05-14 03:45:00|20113.4|20106.4|20093.4|20086.4|20118.4|20111.4|20093.4|20086.4|666
1589428200000|2020-05-14 03:50:00|20088.4|20081.4|20108.4|20101.4|20113.4|20106.4|20088.4|20081.4|466
1589428500000|2020-05-14 03:55:00|20110.9|20103.9|20108.4|20101.4|20113.4|20106.4|20098.4|20091.4|269
1589428800000|2020-05-14 04:00:00|20110.9|20103.9|20113.4|20106.4|20123.4|20116.4|20108.4|20101.4|297
1589429100000|2020-05-14 04:05:00|20115.9|20108.9|20123.4|20116.4|20128.4|20121.4|20110.9|20103.9|417
1589429400000|2020-05-14 04:10:00|20118.4|20111.4|20113.4|20106.4|20118.4|20111.4|20108.4|20101.4|186
1589429700000|2020-05-14 04:15:00|20110.9|20103.9|20113.4|20106.4|20113.4|20106.4|20103.4|20096.4|268
1589430000000|2020-05-14 04:20:00|20115.9|20108.9|20103.4|20096.4|20118.4|20111.4|20098.4|20091.4|366
1589430300000|2020-05-14 04:25:00|20100.9|20093.9|20083.4|20076.4|20108.4|20101.4|20083.4|20076.4|275
1589430600000|2020-05-14 04:30:00|20080.9|20073.9|20043.4|20036.4|20083.4|20076.4|20018.4|20011.4|1423
1589430900000|2020-05-14 04:35:00|20040.9|20033.9|20033.4|20026.4|20043.4|20036.4|20028.4|20021.4|401
1589431200000|2020-05-14 04:40:00|20038.4|20031.4|20028.4|20021.4|20038.4|20031.4|20003.4|19996.4|803
1589431500000|2020-05-14 04:45:00|20023.4|20016.4|20008.4|20001.4|20023.4|20016.4|19995.9|19988.9|909
1589431800000|2020-05-14 04:50:00|20013.4|20006.4|20023.4|20016.4|20028.4|20021.4|20008.4|20001.4|491
1589432100000|2020-05-14 04:55:00|20020.9|20013.9|19978.4|19971.4|20020.9|20013.9|19973.4|19966.4|589
1589432400000|2020-05-14 05:00:00|19975.9|19968.9|19953.4|19946.4|19983.4|19976.4|19948.4|19941.4|1138
1589432700000|2020-05-14 05:05:00|19955.9|19948.9|19938.4|19931.4|19965.9|19958.9|19935.9|19928.9|642
1589433000000|2020-05-14 05:10:00|19940.9|19933.9|19983.4|19976.4|19983.4|19976.4|19938.4|19931.4|774
1589433300000|2020-05-14 05:15:00|19980.9|19973.9|19963.4|19956.4|19993.4|19986.4|19963.4|19956.4|464
1589433600000|2020-05-14 05:20:00|19958.4|19951.4|19998.4|19991.4|20008.4|20001.4|19958.4|19951.4|467
1589433900000|2020-05-14 05:25:00|20003.4|19996.4|19988.4|19981.4|20003.4|19996.4|19978.4|19971.4|332
1589434200000|2020-05-14 05:30:00|19990.9|19983.9|19963.4|19956.4|19998.4|19991.4|19958.4|19951.4|636
1589434500000|2020-05-14 05:35:00|19965.9|19958.9|19953.4|19946.4|19983.4|19976.4|19948.4|19941.4|631
1589434800000|2020-05-14 05:40:00|19955.9|19948.9|19973.4|19966.4|19978.4|19971.4|19943.4|19936.4|1107
1589435100000|2020-05-14 05:45:00|19963.4|19956.4|19908.4|19901.4|19968.4|19961.4|19908.4|19901.4|1653
1589435400000|2020-05-14 05:50:00|19903.4|19896.4|19903.4|19896.4|19928.4|19921.4|19898.4|19891.4|2017
1589435700000|2020-05-14 05:55:00|19898.4|19891.4|19893.4|19886.4|19913.4|19906.4|19888.4|19881.4|2426
1589436000000|2020-05-14 06:00:00|19898.4|19891.4|19840.9|19833.9|19913.4|19906.4|19838.4|19831.4|5309
1589436300000|2020-05-14 06:05:00|19838.4|19831.4|19828.4|19821.4|19838.4|19831.4|19798.4|19791.4|2752
1589436600000|2020-05-14 06:10:00|19833.4|19826.4|19783.4|19776.4|19853.4|19846.4|19763.4|19756.4|1842
1589436900000|2020-05-14 06:15:00|19785.9|19778.9|19803.4|19796.4|19830.9|19823.9|19783.4|19776.4|1456
1589437200000|2020-05-14 06:20:00|19805.9|19798.9|19838.4|19831.4|19838.4|19831.4|19793.4|19786.4|1050
1589437500000|2020-05-14 06:25:00|19833.4|19826.4|19823.4|19816.4|19833.4|19826.4|19813.4|19806.4|230
1589437800000|2020-05-14 06:30:00|19825.9|19818.9|19848.4|19841.4|19863.4|19856.4|19825.9|19818.9|130
1589438100000|2020-05-14 06:35:00|19843.4|19836.4|19835.9|19828.9|19843.4|19836.4|19813.4|19806.4|101
1589438400000|2020-05-14 06:40:00|19838.4|19831.4|19838.4|19831.4|19863.4|19856.4|19828.4|19821.4|101
1589438700000|2020-05-14 06:45:00|19833.4|19826.4|19818.4|19811.4|19833.4|19826.4|19808.4|19801.4|116
1589439000000|2020-05-14 06:50:00|19815.9|19808.9|19828.4|19821.4|19833.4|19826.4|19813.4|19806.4|64
1589439300000|2020-05-14 06:55:00|19833.4|19826.4|19860.9|19853.9|19860.9|19853.9|19828.4|19821.4|111
1589439600000|2020-05-14 07:00:00|19858.4|19851.4|19878.4|19871.4|19888.4|19881.4|19853.4|19846.4|237
1589439900000|2020-05-14 07:05:00|19880.9|19873.9|19858.4|19851.4|19883.4|19876.4|19855.9|19848.9|118
1589440200000|2020-05-14 07:10:00|19853.4|19846.4|19898.4|19891.4|19908.4|19901.4|19848.4|19841.4|180
1589440500000|2020-05-14 07:15:00|19893.4|19886.4|19905.9|19898.9|19913.4|19906.4|19893.4|19886.4|270
1589440800000|2020-05-14 07:20:00|19903.4|19896.4|19908.4|19901.4|19923.4|19916.4|19898.4|19891.4|452
1589441100000|2020-05-14 07:25:00|19905.9|19898.9|19868.4|19861.4|19908.4|19901.4|19868.4|19861.4|311
1589441400000|2020-05-14 07:30:00|19873.4|19866.4|19883.4|19876.4|19905.9|19898.9|19868.4|19861.4|570
1589441700000|2020-05-14 07:35:00|19885.9|19878.9|19935.9|19928.9|19938.4|19931.4|19883.4|19876.4|453
1589442000000|2020-05-14 07:40:00|19933.4|19926.4|19913.4|19906.4|19943.4|19936.4|19913.4|19906.4|260
1589442300000|2020-05-14 07:45:00|19910.9|19903.9|19898.4|19891.4|19918.4|19911.4|19898.4|19891.4|146
1589442600000|2020-05-14 07:50:00|19900.9|19893.9|19873.4|19866.4|19903.4|19896.4|19868.4|19861.4|314
1589442900000|2020-05-14 07:55:00|19878.4|19871.4|19863.4|19856.4|19888.4|19881.4|19853.4|19846.4|223
1589443200000|2020-05-14 08:00:00|19865.9|19858.9|19848.4|19841.4|19868.4|19861.4|19838.4|19831.4|324
1589443500000|2020-05-14 08:05:00|19845.9|19838.9|19848.4|19841.4|19863.4|19856.4|19823.4|19816.4|240
1589443800000|2020-05-14 08:10:00|19845.9|19838.9|19868.4|19861.4|19878.4|19871.4|19838.4|19831.4|182
1589444100000|2020-05-14 08:15:00|19863.4|19856.4|19848.4|19841.4|19878.4|19871.4|19845.9|19838.9|91
1589444400000|2020-05-14 08:20:00|19843.4|19836.4|19880.9|19873.9|19880.9|19873.9|19843.4|19836.4|99
1589444700000|2020-05-14 08:25:00|19878.4|19871.4|19878.4|19871.4|19888.4|19881.4|19868.4|19861.4|95
1589445000000|2020-05-14 08:30:00|19880.9|19873.9|19873.4|19866.4|19893.4|19886.4|19863.4|19856.4|141
1589445300000|2020-05-14 08:35:00|19868.4|19861.4|19873.4|19866.4|19890.9|19883.9|19868.4|19861.4|93
1589445600000|2020-05-14 08:40:00|19868.4|19861.4|19838.4|19831.4|19875.9|19868.9|19833.4|19826.4|121
1589445900000|2020-05-14 08:45:00|19840.9|19833.9|19845.9|19838.9|19855.9|19848.9|19828.4|19821.4|204
1589446200000|2020-05-14 08:50:00|19848.4|19841.4|19858.4|19851.4|19863.4|19856.4|19838.4|19831.4|84
1589446500000|2020-05-14 08:55:00|19860.9|19853.9|19853.4|19846.4|19863.4|19856.4|19845.9|19838.9|65
1589446800000|2020-05-14 09:00:00|19850.9|19843.9|19850.9|19843.9|19853.4|19846.4|19838.4|19831.4|68
1589447100000|2020-05-14 09:05:00|19853.4|19846.4|19848.4|19841.4|19868.4|19861.4|19848.4|19841.4|145
1589447400000|2020-05-14 09:10:00|19850.9|19843.9|19863.4|19856.4|19863.4|19856.4|19848.4|19841.4|61
1589447700000|2020-05-14 09:15:00|19860.9|19853.9|19853.4|19846.4|19868.4|19861.4|19853.4|19846.4|59
1589448000000|2020-05-14 09:20:00|19855.9|19848.9|19843.4|19836.4|19858.4|19851.4|19833.4|19826.4|84
1589448300000|2020-05-14 09:25:00|19845.9|19838.9|19855.9|19848.9|19858.4|19851.4|19838.4|19831.4|99
1589448600000|2020-05-14 09:30:00|19858.4|19851.4|19873.4|19866.4|19875.9|19868.9|19848.4|19841.4|64
1589448900000|2020-05-14 09:35:00|19875.9|19868.9|19888.4|19881.4|19888.4|19881.4|19868.4|19861.4|207
1589449200000|2020-05-14 09:40:00|19885.9|19878.9|19873.4|19866.4|19888.4|19881.4|19865.9|19858.9|53
1589449500000|2020-05-14 09:45:00|19875.9|19868.9|19875.9|19868.9|19883.4|19876.4|19868.4|19861.4|43
1589449800000|2020-05-14 09:50:00|19878.4|19871.4|19893.4|19886.4|19898.4|19891.4|19875.9|19868.9|124
1589450100000|2020-05-14 09:55:00|19890.9|19883.9|19913.4|19906.4|19918.4|19911.4|19883.4|19876.4|122
1589450400000|2020-05-14 10:00:00|19915.9|19908.9|19893.4|19886.4|19918.4|19911.4|19883.4|19876.4|153
1589450700000|2020-05-14 10:05:00|19898.4|19891.4|19863.4|19856.4|19903.4|19896.4|19863.4|19856.4|120
1589451000000|2020-05-14 10:10:00|19858.4|19851.4|19863.4|19856.4|19868.4|19861.4|19853.4|19846.4|173
1589451300000|2020-05-14 10:15:00|19858.4|19851.4|19875.9|19868.9|19878.4|19871.4|19858.4|19851.4|63
1589451600000|2020-05-14 10:20:00|19878.4|19871.4|19873.4|19866.4|19878.4|19871.4|19863.4|19856.4|87
1589451900000|2020-05-14 10:25:00|19870.9|19863.9|19883.4|19876.4|19883.4|19876.4|19863.4|19856.4|35
1589452200000|2020-05-14 10:30:00|19888.4|19881.4|19878.4|19871.4|19893.4|19886.4|19873.4|19866.4|67
1589452500000|2020-05-14 10:35:00|19873.4|19866.4|19893.4|19886.4|19893.4|19886.4|19870.9|19863.9|57
1589452800000|2020-05-14 10:40:00|19895.9|19888.9|19885.9|19878.9|19903.4|19896.4|19883.4|19876.4|42
1589453100000|2020-05-14 10:45:00|19888.4|19881.4|19878.4|19871.4|19888.4|19881.4|19878.4|19871.4|19
1589453400000|2020-05-14 10:50:00|19873.4|19866.4|19873.4|19866.4|19883.4|19876.4|19865.9|19858.9|66
1589453700000|2020-05-14 10:55:00|19870.9|19863.9|19893.4|19886.4|19893.4|19886.4|19868.4|19861.4|45
1589454000000|2020-05-14 11:00:00|19898.4|19891.4|19895.9|19888.9|19903.4|19896.4|19893.4|19886.4|54
1589454300000|2020-05-14 11:05:00|19893.4|19886.4|19885.9|19878.9|19900.9|19893.9|19883.4|19876.4|44
1589454600000|2020-05-14 11:10:00|19888.4|19881.4|19865.9|19858.9|19888.4|19881.4|19863.4|19856.4|87
1589454900000|2020-05-14 11:15:00|19868.4|19861.4|19863.4|19856.4|19868.4|19861.4|19858.4|19851.4|120
1589455200000|2020-05-14 11:20:00|19858.4|19851.4|19853.4|19846.4|19863.4|19856.4|19843.4|19836.4|125
1589455500000|2020-05-14 11:25:00|19850.9|19843.9|19828.4|19821.4|19853.4|19846.4|19828.4|19821.4|121
1589455800000|2020-05-14 11:30:00|19830.9|19823.9|19823.4|19816.4|19833.4|19826.4|19818.4|19811.4|209
1589456100000|2020-05-14 11:35:00|19820.9|19813.9|19828.4|19821.4|19838.4|19831.4|19818.4|19811.4|142
1589456400000|2020-05-14 11:40:00|19830.9|19823.9|19783.4|19776.4|19833.4|19826.4|19783.4|19776.4|176
1589456700000|2020-05-14 11:45:00|19788.4|19781.4|19803.4|19796.4|19813.4|19806.4|19785.9|19778.9|125
1589457000000|2020-05-14 11:50:00|19808.4|19801.4|19808.4|19801.4|19818.4|19811.4|19790.9|19783.9|48
1589457300000|2020-05-14 11:55:00|19813.4|19806.4|19793.4|19786.4|19813.4|19806.4|19783.4|19776.4|175
1589457600000|2020-05-14 12:00:00|19790.9|19783.9|19793.4|19786.4|19808.4|19801.4|19783.4|19776.4|161
1589457900000|2020-05-14 12:05:00|19790.9|19783.9|19763.4|19756.4|19790.9|19783.9|19758.4|19751.4|296
1589458200000|2020-05-14 12:10:00|19760.9|19753.9|19773.4|19766.4|19783.4|19776.4|19758.4|19751.4|94
1589458500000|2020-05-14 12:15:00|19775.9|19768.9|19768.4|19761.4|19788.4|19781.4|19768.4|19761.4|176
1589458800000|2020-05-14 12:20:00|19765.9|19758.9|19758.4|19751.4|19768.4|19761.4|19748.4|19741.4|159
1589459100000|2020-05-14 12:25:00|19755.9|19748.9|19775.9|19768.9|19783.4|19776.4|19753.4|19746.4|108
1589459400000|2020-05-14 12:30:00|19778.4|19771.4|19740.9|19733.9|19800.9|19793.9|19733.4|19726.4|249
1589459700000|2020-05-14 12:35:00|19738.4|19731.4|19748.4|19741.4|19753.4|19746.4|19733.4|19726.4|119
1589460000000|2020-05-14 12:40:00|19750.9|19743.9|19728.4|19721.4|19753.4|19746.4|19723.4|19716.4|265
1589460300000|2020-05-14 12:45:00|19725.9|19718.9|19728.4|19721.4|19743.4|19736.4|19713.4|19706.4|225
1589460600000|2020-05-14 12:50:00|19730.9|19723.9|19745.9|19738.9|19748.4|19741.4|19723.4|19716.4|180
1589460900000|2020-05-14 12:55:00|19743.4|19736.4|19758.4|19751.4|19760.9|19753.9|19740.9|19733.9|187
1589461200000|2020-05-14 13:00:00|19760.9|19753.9|19763.4|19756.4|19768.4|19761.4|19733.4|19726.4|159
1589461500000|2020-05-14 13:05:00|19765.9|19758.9|19768.4|19761.4|19775.9|19768.9|19758.4|19751.4|85
1589461800000|2020-05-14 13:10:00|19763.4|19756.4|19773.4|19766.4|19778.4|19771.4|19758.4|19751.4|73
1589462100000|2020-05-14 13:15:00|19775.9|19768.9|19760.9|19753.9|19778.4|19771.4|19753.4|19746.4|63
1589462400000|2020-05-14 13:20:00|19758.4|19751.4|19763.4|19756.4|19768.4|19761.4|19758.4|19751.4|31
1589462700000|2020-05-14 13:25:00|19765.9|19758.9|19753.4|19746.4|19773.4|19766.4|19753.4|19746.4|96
1589463000000|2020-05-14 13:30:00|19758.4|19751.4|19748.4|19741.4|19793.4|19786.4|19738.4|19731.4|486
1589463300000|2020-05-14 13:35:00|19750.9|19743.9|19733.4|19726.4|19780.9|19773.9|19728.4|19721.4|375
1589463600000|2020-05-14 13:40:00|19728.4|19721.4|19708.4|19701.4|19733.4|19726.4|19698.4|19691.4|257
1589463900000|2020-05-14 13:45:00|19703.4|19696.4|19678.4|19671.4|19718.4|19711.4|19673.4|19666.4|437
1589464200000|2020-05-14 13:50:00|19675.9|19668.9|19638.4|19631.4|19683.4|19676.4|19633.4|19626.4|407
1589464500000|2020-05-14 13:55:00|19635.9|19628.9|19638.4|19631.4|19658.4|19651.4|19623.4|19616.4|347
1589464800000|2020-05-14 14:00:00|19633.4|19626.4|19628.4|19621.4|19640.9|19633.9|19613.4|19606.4|472
1589465100000|2020-05-14 14:05:00|19633.4|19626.4|19673.4|19666.4|19678.4|19671.4|19630.9|19623.9|196
1589465400000|2020-05-14 14:10:00|19670.9|19663.9|19658.4|19651.4|19688.4|19681.4|19658.4|19651.4|199
1589465700000|2020-05-14 14:15:00|19660.9|19653.9|19668.4|19661.4|19673.4|19666.4|19648.4|19641.4|154
1589466000000|2020-05-14 14:20:00|19670.9|19663.9|19680.9|19673.9|19683.4|19676.4|19650.9|19643.9|186
1589466300000|2020-05-14 14:25:00|19683.4|19676.4|19658.4|19651.4|19698.4|19691.4|19658.4|19651.4|361
1589466600000|2020-05-14 14:30:00|19660.9|19653.9|19693.4|19686.4|19698.4|19691.4|19660.9|19653.9|323
1589466900000|2020-05-14 14:35:00|19695.9|19688.9|19748.4|19741.4|19753.4|19746.4|19688.4|19681.4|329
1589467200000|2020-05-14 14:40:00|19753.4|19746.4|19743.4|19736.4|19753.4|19746.4|19723.4|19716.4|180
1589467500000|2020-05-14 14:45:00|19738.4|19731.4|19780.9|19773.9|19780.9|19773.9|19728.4|19721.4|265
1589467800000|2020-05-14 14:50:00|19778.4|19771.4|19808.4|19801.4|19818.4|19811.4|19773.4|19766.4|323
1589468100000|2020-05-14 14:55:00|19813.4|19806.4|19798.4|19791.4|19813.4|19806.4|19778.4|19771.4|303
1589468400000|2020-05-14 15:00:00|19800.9|19793.9|19823.4|19816.4|19833.4|19826.4|19798.4|19791.4|213
1589468700000|2020-05-14 15:05:00|19825.9|19818.9|19845.9|19838.9|19863.4|19856.4|19820.9|19813.9|403
1589469000000|2020-05-14 15:10:00|19848.4|19841.4|19858.4|19851.4|19873.4|19866.4|19843.4|19836.4|293
1589469300000|2020-05-14 15:15:00|19860.9|19853.9|19883.4|19876.4|19905.9|19898.9|19858.4|19851.4|248
1589469600000|2020-05-14 15:20:00|19880.9|19873.9|19848.4|19841.4|19885.9|19878.9|19838.4|19831.4|205
1589469900000|2020-05-14 15:25:00|19850.9|19843.9|19853.4|19846.4|19853.4|19846.4|19835.9|19828.9|487
1589470200000|2020-05-14 15:30:00|19848.4|19841.4|19853.4|19846.4|19878.4|19871.4|19840.9|19833.9|401
1589470500000|2020-05-14 15:35:00|19850.9|19843.9|19833.4|19826.4|19883.4|19876.4|19828.4|19821.4|171
1589470800000|2020-05-14 15:40:00|19830.9|19823.9|19848.4|19841.4|19853.4|19846.4|19823.4|19816.4|246
1589471100000|2020-05-14 15:45:00|19850.9|19843.9|19848.4|19841.4|19863.4|19856.4|19843.4|19836.4|106
1589471400000|2020-05-14 15:50:00|19850.9|19843.9|19893.4|19886.4|19898.4|19891.4|19843.4|19836.4|168
1589471700000|2020-05-14 15:55:00|19895.9|19888.9|19858.4|19851.4|19895.9|19888.9|19855.9|19848.9|137
1589472000000|2020-05-14 16:00:00|19860.9|19853.9|19853.4|19846.4|19878.4|19871.4|19838.4|19831.4|219
1589472300000|2020-05-14 16:05:00|19850.9|19843.9|19843.4|19836.4|19863.4|19856.4|19838.4|19831.4|92
1589472600000|2020-05-14 16:10:00|19840.9|19833.9|19855.9|19848.9|19873.4|19866.4|19840.9|19833.9|100
1589472900000|2020-05-14 16:15:00|19858.4|19851.4|19858.4|19851.4|19880.9|19873.9|19853.4|19846.4|97
1589473200000|2020-05-14 16:20:00|19860.9|19853.9|19898.4|19891.4|19903.4|19896.4|19858.4|19851.4|154
1589473500000|2020-05-14 16:25:00|19895.9|19888.9|19878.4|19871.4|19895.9|19888.9|19875.9|19868.9|86
1589473800000|2020-05-14 16:30:00|19880.9|19873.9|19893.4|19886.4|19903.4|19896.4|19878.4|19871.4|83
1589474100000|2020-05-14 16:35:00|19890.9|19883.9|19885.9|19878.9|19908.4|19901.4|19883.4|19876.4|134
1589474400000|2020-05-14 16:40:00|19888.4|19881.4|19878.4|19871.4|19893.4|19886.4|19873.4|19866.4|166
1589474700000|2020-05-14 16:45:00|19875.9|19868.9|19873.4|19866.4|19880.9|19873.9|19868.4|19861.4|92
1589475000000|2020-05-14 16:50:00|19875.9|19868.9|19933.4|19926.4|19933.4|19926.4|19863.4|19856.4|218
1589475300000|2020-05-14 16:55:00|19935.9|19928.9|19935.9|19928.9|19948.4|19941.4|19928.4|19921.4|271
1589475600000|2020-05-14 17:00:00|19938.4|19931.4|19913.4|19906.4|19943.4|19936.4|19913.4|19906.4|155
1589475900000|2020-05-14 17:05:00|19915.9|19908.9|19923.4|19916.4|19928.4|19921.4|19913.4|19906.4|131
1589476200000|2020-05-14 17:10:00|19925.9|19918.9|19923.4|19916.4|19938.4|19931.4|19915.9|19908.9|123
1589476500000|2020-05-14 17:15:00|19928.4|19921.4|19928.4|19921.4|19935.9|19928.9|19918.4|19911.4|101
1589476800000|2020-05-14 17:20:00|19930.9|19923.9|19928.4|19921.4|19943.4|19936.4|19928.4|19921.4|105
1589477100000|2020-05-14 17:25:00|19930.9|19923.9|19965.9|19958.9|19968.4|19961.4|19930.9|19923.9|177
1589477400000|2020-05-14 17:30:00|19963.4|19956.4|19953.4|19946.4|19983.4|19976.4|19953.4|19946.4|281
1589477700000|2020-05-14 17:35:00|19958.4|19951.4|19948.4|19941.4|19968.4|19961.4|19948.4|19941.4|109
1589478000000|2020-05-14 17:40:00|19950.9|19943.9|19948.4|19941.4|19958.4|19951.4|19943.4|19936.4|175
1589478300000|2020-05-14 17:45:00|19950.9|19943.9|19968.4|19961.4|19973.4|19966.4|19948.4|19941.4|162
1589478600000|2020-05-14 17:50:00|19965.9|19958.9|19943.4|19936.4|19965.9|19958.9|19940.9|19933.9|172
1589478900000|2020-05-14 17:55:00|19938.4|19931.4|19933.4|19926.4|19958.4|19951.4|19933.4|19926.4|127
1589479200000|2020-05-14 18:00:00|19935.9|19928.9|19930.9|19923.9|19938.4|19931.4|19923.4|19916.4|317
1589479500000|2020-05-14 18:05:00|19928.4|19921.4|19935.9|19928.9|19938.4|19931.4|19918.4|19911.4|155
1589479800000|2020-05-14 18:10:00|19938.4|19931.4|19953.4|19946.4|19953.4|19946.4|19933.4|19926.4|243
1589480100000|2020-05-14 18:15:00|19958.4|19951.4|19973.4|19966.4|19973.4|19966.4|19953.4|19946.4|575
1589480400000|2020-05-14 18:20:00|19970.9|19963.9|19983.4|19976.4|19993.4|19986.4|19968.4|19961.4|398
1589480700000|2020-05-14 18:25:00|19988.4|19981.4|19988.4|19981.4|19988.4|19981.4|19978.4|19971.4|67
1589481000000|2020-05-14 18:30:00|19983.4|19976.4|19963.4|19956.4|19988.4|19981.4|19958.4|19951.4|200
1589481300000|2020-05-14 18:35:00|19965.9|19958.9|19948.4|19941.4|19968.4|19961.4|19943.4|19936.4|147
1589481600000|2020-05-14 18:40:00|19950.9|19943.9|19948.4|19941.4|19958.4|19951.4|19933.4|19926.4|194
1589481900000|2020-05-14 18:45:00|19953.4|19946.4|19943.4|19936.4|19953.4|19946.4|19935.9|19928.9|110
1589482200000|2020-05-14 18:50:00|19940.9|19933.9|19958.4|19951.4|19963.4|19956.4|19938.4|19931.4|123
1589482500000|2020-05-14 18:55:00|19963.4|19956.4|19968.4|19961.4|19973.4|19966.4|19948.4|19941.4|141
1589482800000|2020-05-14 19:00:00|19965.9|19958.9|19993.4|19986.4|19993.4|19986.4|19958.4|19951.4|129
1589483100000|2020-05-14 19:05:00|19990.9|19983.9|20003.4|19996.4|20018.4|20011.4|19985.9|19978.9|239
1589483400000|2020-05-14 19:10:00|20008.4|20001.4|20003.4|19996.4|20008.4|20001.4|19983.4|19976.4|167
1589483700000|2020-05-14 19:15:00|20005.9|19998.9|20008.4|20001.4|20018.4|20011.4|20003.4|19996.4|185
1589484000000|2020-05-14 19:20:00|20003.4|19996.4|20028.4|20021.4|20033.4|20026.4|19998.4|19991.4|215
1589484300000|2020-05-14 19:25:00|20025.9|20018.9|20023.4|20016.4|20033.4|20026.4|20013.4|20006.4|270
1589484600000|2020-05-14 19:30:00|20028.4|20021.4|20010.9|20003.9|20038.4|20031.4|20008.4|20001.4|209
1589484900000|2020-05-14 19:35:00|20013.4|20006.4|20008.4|20001.4|20018.4|20011.4|19995.9|19988.9|147
1589485200000|2020-05-14 19:40:00|20005.9|19998.9|20028.4|20021.4|20028.4|20021.4|19998.4|19991.4|137
1589485500000|2020-05-14 19:45:00|20030.9|20023.9|20038.4|20031.4|20043.4|20036.4|20023.4|20016.4|226
1589485800000|2020-05-14 19:50:00|20048.4|20041.4|20050.9|20043.9|20060.9|20053.9|20043.4|20036.4|523
1589486100000|2020-05-14 19:55:00|20048.4|20041.4|20053.4|20046.4|20053.4|20046.4|20035.9|20028.9|760
1589486400000|2020-05-14 20:00:00|20058.4|20051.4|20063.4|20056.4|20068.4|20061.4|20053.4|20046.4|245
1589486700000|2020-05-14 20:05:00|20065.9|20058.9|20083.4|20076.4|20088.4|20081.4|20063.4|20056.4|136
1589487000000|2020-05-14 20:10:00|20085.9|20078.9|20068.4|20061.4|20088.4|20081.4|20063.4|20056.4|157
1589487300000|2020-05-14 20:15:00|20072.4|20057.4|20067.4|20052.4|20072.4|20057.4|20062.4|20047.4|42
1589487600000|2020-05-14 20:20:00|20064.9|20049.9|20079.9|20064.9|20079.9|20064.9|20064.9|20049.9|32
1589487900000|2020-05-14 20:25:00|20077.4|20062.4|20082.4|20067.4|20087.4|20072.4|20077.4|20062.4|19
1589488200000|2020-05-14 20:30:00|20079.9|20064.9|20082.4|20067.4|20087.4|20072.4|20074.9|20059.9|15
1589488500000|2020-05-14 20:35:00|20079.9|20064.9|20089.9|20074.9|20092.4|20077.4|20079.9|20064.9|3
1589488800000|2020-05-14 20:40:00|20087.4|20072.4|20082.4|20067.4|20087.4|20072.4|20079.9|20064.9|7
1589489100000|2020-05-14 20:45:00|20079.9|20064.9|20079.9|20064.9|20084.9|20069.9|20077.4|20062.4|6
1589489400000|2020-05-14 20:50:00|20082.4|20067.4|20087.4|20072.4|20087.4|20072.4|20077.4|20062.4|15
1589489700000|2020-05-14 20:55:00|20084.9|20069.9|20089.4|20059.4|20089.9|20072.4|20082.4|20057.4|22
1589490000000|2020-05-14 21:00:00|20089.1|20059.1|20087.5|20057.5|20091.7|20061.7|20086.7|20056.7|0
1589490300000|2020-05-14 21:05:00|20088|20058|20088.2|20058.2|20088.8|20058.8|20085.4|20055.4|0
1589490600000|2020-05-14 21:10:00|20087.9|20057.9|20091.7|20061.7|20091.7|20061.7|20087.2|20057.2|0
1589490900000|2020-05-14 21:15:00|20091.6|20061.6|20090.3|20060.3|20092.1|20062.1|20088.2|20058.2|0
1589491200000|2020-05-14 21:20:00|20090.5|20060.5|20086.3|20056.3|20090.5|20060.5|20084.3|20054.3|0
1589491500000|2020-05-14 21:25:00|20086.7|20056.7|20085|20055|20088.8|20058.8|20084|20054|0
1589491800000|2020-05-14 21:30:00|20084.3|20054.3|20086.7|20056.7|20087.9|20057.9|20083.8|20053.8|0
1589492100000|2020-05-14 21:35:00|20085.9|20055.9|20083.4|20053.4|20086.2|20056.2|20082.6|20052.6|0
1589492400000|2020-05-14 21:40:00|20083.2|20053.2|20085.8|20055.8|20085.8|20055.8|20082.3|20052.3|0
1589492700000|2020-05-14 21:45:00|20085.3|20055.3|20085.7|20055.7|20085.8|20055.8|20085.3|20055.3|0
1589493000000|2020-05-14 21:50:00|20086.3|20056.3|20089.6|20059.6|20090.4|20060.4|20084.8|20054.8|0
1589493300000|2020-05-14 21:55:00|20091.9|20061.9|20090.7|20060.7|20091.9|20061.9|20087.3|20057.3|0
1589493600000|2020-05-14 22:00:00|20082.2|20052.2|20082.4|20067.4|20084.9|20069.9|20069.3|20039.3|9
1589493900000|2020-05-14 22:05:00|20079.9|20064.9|20077.4|20062.4|20079.9|20064.9|20059.9|20044.9|6
1589494200000|2020-05-14 22:10:00|20079.9|20064.9|20097.4|20082.4|20097.4|20082.4|20077.4|20062.4|19
1589494500000|2020-05-14 22:15:00|20102.4|20087.4|20092.4|20077.4|20102.4|20087.4|20092.4|20077.4|8
1589494800000|2020-05-14 22:20:00|20099.9|20084.9|20094.9|20079.9|20109.9|20094.9|20094.9|20079.9|42
1589495100000|2020-05-14 22:25:00|20097.4|20082.4|20094.9|20079.9|20097.4|20082.4|20094.9|20079.9|1
1589495400000|2020-05-14 22:30:00|20092.4|20077.4|20062.4|20047.4|20092.4|20077.4|20062.4|20047.4|63
1589495700000|2020-05-14 22:35:00|20052.4|20037.4|20044.9|20029.9|20054.9|20039.9|20044.9|20029.9|22
1589496000000|2020-05-14 22:40:00|20042.4|20027.4|20042.4|20027.4|20047.4|20032.4|20039.9|20024.9|21
1589496300000|2020-05-14 22:45:00|20044.9|20029.9|20037.4|20022.4|20044.9|20029.9|20032.4|20017.4|27
1589496600000|2020-05-14 22:50:00|20042.4|20027.4|20044.9|20029.9|20044.9|20029.9|20039.9|20024.9|9
1589496900000|2020-05-14 22:55:00|20042.4|20027.4|20034.9|20019.9|20047.4|20032.4|20034.9|20019.9|14
1589497200000|2020-05-14 23:00:00|20037.4|20022.4|20042.4|20027.4|20044.9|20029.9|20032.4|20017.4|11
1589497500000|2020-05-14 23:05:00|20044.9|20029.9|20047.4|20032.4|20057.4|20042.4|20044.9|20029.9|33
1589497800000|2020-05-14 23:10:00|20044.9|20029.9|20047.4|20032.4|20047.4|20032.4|20044.9|20029.9|0
1589498100000|2020-05-14 23:15:00|20052.4|20037.4|20052.4|20037.4|20067.4|20052.4|20052.4|20037.4|31
1589498400000|2020-05-14 23:20:00|20057.4|20042.4|20054.9|20039.9|20064.9|20049.9|20052.4|20037.4|15
1589498700000|2020-05-14 23:25:00|20057.4|20042.4|20062.4|20047.4|20064.9|20049.9|20052.4|20037.4|28
1589499000000|2020-05-14 23:30:00|20059.9|20044.9|20103.4|20096.4|20113.4|20106.4|20050.9|20043.9|38741
1589499300000|2020-05-14 23:35:00|20105.9|20098.9|20108.4|20101.4|20113.4|20106.4|20098.4|20091.4|138
1589499600000|2020-05-14 23:40:00|20113.4|20106.4|20108.4|20101.4|20123.4|20116.4|20098.4|20091.4|202
1589499900000|2020-05-14 23:45:00|20105.9|20098.9|20108.4|20101.4|20118.4|20111.4|20098.4|20091.4|559
1589500200000|2020-05-14 23:50:00|20105.9|20098.9|20123.4|20116.4|20123.4|20116.4|20098.4|20091.4|335
1589500500000|2020-05-14 23:55:00|20128.4|20121.4|20158.4|20151.4|20168.4|20161.4|20123.4|20116.4|729
1589500800000|2020-05-15 00:00:00|20155.9|20148.9|20158.4|20151.4|20183.4|20176.4|20153.4|20146.4|1825
1589501100000|2020-05-15 00:05:00|20160.9|20153.9|20133.4|20126.4|20163.4|20156.4|20128.4|20121.4|932
1589501400000|2020-05-15 00:10:00|20130.9|20123.9|20153.4|20146.4|20158.4|20151.4|20130.9|20123.9|860
1589501700000|2020-05-15 00:15:00|20148.4|20141.4|20090.9|20083.9|20153.4|20146.4|20088.4|20081.4|1280
1589502000000|2020-05-15 00:20:00|20088.4|20081.4|20043.4|20036.4|20103.4|20096.4|20043.4|20036.4|1248
1589502300000|2020-05-15 00:25:00|20045.9|20038.9|20033.4|20026.4|20053.4|20046.4|20013.4|20006.4|1235
1589502600000|2020-05-15 00:30:00|20030.9|20023.9|20078.4|20071.4|20078.4|20071.4|20023.4|20016.4|1177
1589502900000|2020-05-15 00:35:00|20083.4|20076.4|20085.9|20078.9|20108.4|20101.4|20078.4|20071.4|965
1589503200000|2020-05-15 00:40:00|20083.4|20076.4|20063.4|20056.4|20083.4|20076.4|20055.9|20048.9|626
1589503500000|2020-05-15 00:45:00|20060.9|20053.9|20043.4|20036.4|20078.4|20071.4|20043.4|20036.4|500
1589503800000|2020-05-15 00:50:00|20038.4|20031.4|20078.4|20071.4|20083.4|20076.4|20038.4|20031.4|440
1589504100000|2020-05-15 00:55:00|20075.9|20068.9|20048.4|20041.4|20083.4|20076.4|20038.4|20031.4|372
1589504400000|2020-05-15 01:00:00|20053.4|20046.4|20028.4|20021.4|20063.4|20056.4|20028.4|20021.4|411
1589504700000|2020-05-15 01:05:00|20030.9|20023.9|19988.4|19981.4|20040.9|20033.9|19988.4|19981.4|759
1589505000000|2020-05-15 01:10:00|19985.9|19978.9|19980.9|19973.9|19998.4|19991.4|19965.9|19958.9|927
1589505300000|2020-05-15 01:15:00|19978.4|19971.4|19958.4|19951.4|19988.4|19981.4|19953.4|19946.4|843
1589505600000|2020-05-15 01:20:00|19960.9|19953.9|19953.4|19946.4|19963.4|19956.4|19933.4|19926.4|739
1589505900000|2020-05-15 01:25:00|19950.9|19943.9|19960.9|19953.9|19963.4|19956.4|19943.4|19936.4|717
1589506200000|2020-05-15 01:30:00|19963.4|19956.4|19980.9|19973.9|19998.4|19991.4|19958.4|19951.4|921
1589506500000|2020-05-15 01:35:00|19978.4|19971.4|19943.4|19936.4|19988.4|19981.4|19943.4|19936.4|600
1589506800000|2020-05-15 01:40:00|19945.9|19938.9|19893.4|19886.4|19958.4|19951.4|19888.4|19881.4|1173
1589507100000|2020-05-15 01:45:00|19890.9|19883.9|19918.4|19911.4|19928.4|19921.4|19888.4|19881.4|771
1589507400000|2020-05-15 01:50:00|19913.4|19906.4|19908.4|19901.4|19928.4|19921.4|19893.4|19886.4|691
1589507700000|2020-05-15 01:55:00|19903.4|19896.4|19918.4|19911.4|19923.4|19916.4|19873.4|19866.4|889
1589508000000|2020-05-15 02:00:00|19923.4|19916.4|19883.4|19876.4|19930.9|19923.9|19873.4|19866.4|1008
1589508300000|2020-05-15 02:05:00|19880.9|19873.9|19878.4|19871.4|19898.4|19891.4|19853.4|19846.4|646
1589508600000|2020-05-15 02:10:00|19873.4|19866.4|19843.4|19836.4|19878.4|19871.4|19838.4|19831.4|723
1589508900000|2020-05-15 02:15:00|19838.4|19831.4|19843.4|19836.4|19855.9|19848.9|19823.4|19816.4|696
1589509200000|2020-05-15 02:20:00|19838.4|19831.4|19853.4|19846.4|19858.4|19851.4|19833.4|19826.4|550
1589509500000|2020-05-15 02:25:00|19848.4|19841.4|19858.4|19851.4|19858.4|19851.4|19828.4|19821.4|520
1589509800000|2020-05-15 02:30:00|19855.9|19848.9|19918.4|19911.4|19918.4|19911.4|19855.9|19848.9|673
1589510100000|2020-05-15 02:35:00|19923.4|19916.4|19938.4|19931.4|19948.4|19941.4|19908.4|19901.4|393
1589510400000|2020-05-15 02:40:00|19943.4|19936.4|19938.4|19931.4|19943.4|19936.4|19918.4|19911.4|220
1589510700000|2020-05-15 02:45:00|19933.4|19926.4|19938.4|19931.4|19953.4|19946.4|19928.4|19921.4|197
1589511000000|2020-05-15 02:50:00|19935.9|19928.9|19938.4|19931.4|19943.4|19936.4|19933.4|19926.4|120
1589511300000|2020-05-15 02:55:00|19933.4|19926.4|19943.4|19936.4|19958.4|19951.4|19923.4|19916.4|262
1589511600000|2020-05-15 03:00:00|19938.4|19931.4|19923.4|19916.4|19943.4|19936.4|19923.4|19916.4|150
1589511900000|2020-05-15 03:05:00|19928.4|19921.4|19913.4|19906.4|19933.4|19926.4|19913.4|19906.4|115
1589512200000|2020-05-15 03:10:00|19908.4|19901.4|19908.4|19901.4|19913.4|19906.4|19888.4|19881.4|296
1589512500000|2020-05-15 03:15:00|19910.9|19903.9|19918.4|19911.4|19928.4|19921.4|19908.4|19901.4|173
1589512800000|2020-05-15 03:20:00|19920.9|19913.9|19928.4|19921.4|19933.4|19926.4|19913.4|19906.4|122
1589513100000|2020-05-15 03:25:00|19933.4|19926.4|19955.9|19948.9|19963.4|19956.4|19928.4|19921.4|413
1589513400000|2020-05-15 03:30:00|19953.4|19946.4|19923.4|19916.4|19973.4|19966.4|19923.4|19916.4|942
1589513700000|2020-05-15 03:35:00|19920.9|19913.9|19918.4|19911.4|19930.9|19923.9|19903.4|19896.4|827
1589514000000|2020-05-15 03:40:00|19915.9|19908.9|19948.4|19941.4|19953.4|19946.4|19913.4|19906.4|517
1589514300000|2020-05-15 03:45:00|19945.9|19938.9|19963.4|19956.4|19973.4|19966.4|19943.4|19936.4|649
1589514600000|2020-05-15 03:50:00|19960.9|19953.9|19973.4|19966.4|19973.4|19966.4|19953.4|19946.4|365
1589514900000|2020-05-15 03:55:00|19978.4|19971.4|20013.4|20006.4|20018.4|20011.4|19978.4|19971.4|919
1589515200000|2020-05-15 04:00:00|20015.9|20008.9|19998.4|19991.4|20023.4|20016.4|19985.9|19978.9|641
1589515500000|2020-05-15 04:05:00|20003.4|19996.4|19973.4|19966.4|20005.9|19998.9|19968.4|19961.4|640
1589515800000|2020-05-15 04:10:00|19970.9|19963.9|19970.9|19963.9|19988.4|19981.4|19960.9|19953.9|308
1589516100000|2020-05-15 04:15:00|19973.4|19966.4|19958.4|19951.4|19975.9|19968.9|19948.4|19941.4|444
1589516400000|2020-05-15 04:20:00|19953.4|19946.4|19983.4|19976.4|19983.4|19976.4|19948.4|19941.4|323
1589516700000|2020-05-15 04:25:00|19978.4|19971.4|19968.4|19961.4|19978.4|19971.4|19963.4|19956.4|285
1589517000000|2020-05-15 04:30:00|19970.9|19963.9|19998.4|19991.4|19998.4|19991.4|19968.4|19961.4|227
1589517300000|2020-05-15 04:35:00|20000.9|19993.9|19993.4|19986.4|20010.9|20003.9|19988.4|19981.4|345
1589517600000|2020-05-15 04:40:00|19990.9|19983.9|19993.4|19986.4|19998.4|19991.4|19983.4|19976.4|245
1589517900000|2020-05-15 04:45:00|19990.9|19983.9|20038.4|20031.4|20038.4|20031.4|19975.9|19968.9|376
1589518200000|2020-05-15 04:50:00|20043.4|20036.4|20043.4|20036.4|20043.4|20036.4|20013.4|20006.4|533
1589518500000|2020-05-15 04:55:00|20040.9|20033.9|20043.4|20036.4|20048.4|20041.4|20033.4|20026.4|289
1589518800000|2020-05-15 05:00:00|20038.4|20031.4|20068.4|20061.4|20068.4|20061.4|20033.4|20026.4|699
1589519100000|2020-05-15 05:05:00|20065.9|20058.9|20048.4|20041.4|20080.9|20073.9|20043.4|20036.4|648
1589519400000|2020-05-15 05:10:00|20050.9|20043.9|20053.4|20046.4|20058.4|20051.4|20038.4|20031.4|599
1589519700000|2020-05-15 05:15:00|20050.9|20043.9|20078.4|20071.4|20080.9|20073.9|20048.4|20041.4|583
1589520000000|2020-05-15 05:20:00|20075.9|20068.9|20053.4|20046.4|20078.4|20071.4|20043.4|20036.4|393
1589520300000|2020-05-15 05:25:00|20050.9|20043.9|20035.9|20028.9|20063.4|20056.4|20028.4|20021.4|776
1589520600000|2020-05-15 05:30:00|20038.4|20031.4|20078.4|20071.4|20088.4|20081.4|20038.4|20031.4|981
1589520900000|2020-05-15 05:35:00|20080.9|20073.9|20053.4|20046.4|20080.9|20073.9|20053.4|20046.4|645
1589521200000|2020-05-15 05:40:00|20048.4|20041.4|20038.4|20031.4|20060.9|20053.9|20028.4|20021.4|971
1589521500000|2020-05-15 05:45:00|20033.4|20026.4|20068.4|20061.4|20073.4|20066.4|20013.4|20006.4|1343
1589521800000|2020-05-15 05:50:00|20063.4|20056.4|20058.4|20051.4|20078.4|20071.4|20048.4|20041.4|1468
1589522100000|2020-05-15 05:55:00|20060.9|20053.9|20028.4|20021.4|20068.4|20061.4|20028.4|20021.4|2030
1589522400000|2020-05-15 06:00:00|20030.9|20023.9|20083.4|20076.4|20088.4|20081.4|20013.4|20006.4|2738
1589522700000|2020-05-15 06:05:00|20080.9|20073.9|20003.4|19996.4|20083.4|20076.4|19995.9|19988.9|1424
1589523000000|2020-05-15 06:10:00|20000.9|19993.9|20043.4|20036.4|20048.4|20041.4|19968.4|19961.4|759
1589523300000|2020-05-15 06:15:00|20040.9|20033.9|20073.4|20066.4|20073.4|20066.4|20038.4|20031.4|481
1589523600000|2020-05-15 06:20:00|20068.4|20061.4|20063.4|20056.4|20080.9|20073.9|20058.4|20051.4|312
1589523900000|2020-05-15 06:25:00|20065.9|20058.9|20070.9|20063.9|20083.4|20076.4|20063.4|20056.4|169
1589524200000|2020-05-15 06:30:00|20068.4|20061.4|20070.9|20063.9|20073.4|20066.4|20058.4|20051.4|184
1589524500000|2020-05-15 06:35:00|20073.4|20066.4|20060.9|20053.9|20078.4|20071.4|20050.9|20043.9|225
1589524800000|2020-05-15 06:40:00|20058.4|20051.4|20055.9|20048.9|20058.4|20051.4|20053.4|20046.4|7
1589525100000|2020-05-15 06:45:00|20058.4|20051.4|20068.4|20061.4|20068.4|20061.4|20050.9|20043.9|13
1589525400000|2020-05-15 06:50:00|20063.4|20056.4|20058.4|20051.4|20063.4|20056.4|20055.9|20048.9|24
1589525700000|2020-05-15 06:55:00|20060.9|20053.9|20058.4|20051.4|20073.4|20066.4|20053.4|20046.4|40
1589526000000|2020-05-15 07:00:00|20060.9|20053.9|20123.4|20116.4|20145.9|20138.9|20060.9|20053.9|454
1589526300000|2020-05-15 07:05:00|20125.9|20118.9|20108.4|20101.4|20138.4|20131.4|20105.9|20098.9|331
1589526600000|2020-05-15 07:10:00|20105.9|20098.9|20098.4|20091.4|20133.4|20126.4|20093.4|20086.4|208
1589526900000|2020-05-15 07:15:00|20093.4|20086.4|20093.4|20086.4|20110.9|20103.9|20083.4|20076.4|164
1589527200000|2020-05-15 07:20:00|20095.9|20088.9|20093.4|20086.4|20100.9|20093.9|20088.4|20081.4|63
1589527500000|2020-05-15 07:25:00|20095.9|20088.9|20085.9|20078.9|20103.4|20096.4|20083.4|20076.4|78
1589527800000|2020-05-15 07:30:00|20088.4|20081.4|20083.4|20076.4|20088.4|20081.4|20053.4|20046.4|359
1589528100000|2020-05-15 07:35:00|20085.9|20078.9|20088.4|20081.4|20088.4|20081.4|20068.4|20061.4|202
1589528400000|2020-05-15 07:40:00|20085.9|20078.9|20095.9|20088.9|20098.4|20091.4|20085.9|20078.9|165
1589528700000|2020-05-15 07:45:00|20098.4|20091.4|20083.4|20076.4|20103.4|20096.4|20083.4|20076.4|90
1589529000000|2020-05-15 07:50:00|20085.9|20078.9|20113.4|20106.4|20113.4|20106.4|20083.4|20076.4|179
1589529300000|2020-05-15 07:55:00|20115.9|20108.9|20113.4|20106.4|20123.4|20116.4|20108.4|20101.4|192
1589529600000|2020-05-15 08:00:00|20115.9|20108.9|20100.9|20093.9|20115.9|20108.9|20088.4|20081.4|78
1589529900000|2020-05-15 08:05:00|20103.4|20096.4|20080.9|20073.9|20110.9|20103.9|20078.4|20071.4|129
1589530200000|2020-05-15 08:10:00|20078.4|20071.4|20088.4|20081.4|20093.4|20086.4|20068.4|20061.4|72
1589530500000|2020-05-15 08:15:00|20093.4|20086.4|20088.4|20081.4|20093.4|20086.4|20073.4|20066.4|71
1589530800000|2020-05-15 08:20:00|20093.4|20086.4|20078.4|20071.4|20093.4|20086.4|20073.4|20066.4|84
1589531100000|2020-05-15 08:25:00|20075.9|20068.9|20088.4|20081.4|20103.4|20096.4|20075.9|20068.9|45
1589531400000|2020-05-15 08:30:00|20090.9|20083.9|20093.4|20086.4|20103.4|20096.4|20088.4|20081.4|45
1589531700000|2020-05-15 08:35:00|20095.9|20088.9|20073.4|20066.4|20103.4|20096.4|20073.4|20066.4|117
1589532000000|2020-05-15 08:40:00|20075.9|20068.9|20080.9|20073.9|20090.9|20083.9|20073.4|20066.4|71
1589532300000|2020-05-15 08:45:00|20078.4|20071.4|20063.4|20056.4|20078.4|20071.4|20058.4|20051.4|128
1589532600000|2020-05-15 08:50:00|20065.9|20058.9|20068.4|20061.4|20075.9|20068.9|20058.4|20051.4|47
1589532900000|2020-05-15 08:55:00|20065.9|20058.9|20085.9|20078.9|20088.4|20081.4|20065.9|20058.9|74
1589533200000|2020-05-15 09:00:00|20088.4|20081.4|20103.4|20096.4|20108.4|20101.4|20083.4|20076.4|57
1589533500000|2020-05-15 09:05:00|20108.4|20101.4|20118.4|20111.4|20123.4|20116.4|20103.4|20096.4|129
1589533800000|2020-05-15 09:10:00|20115.9|20108.9|20113.4|20106.4|20138.4|20131.4|20103.4|20096.4|349
1589534100000|2020-05-15 09:15:00|20108.4|20101.4|20105.9|20098.9|20108.4|20101.4|20098.4|20091.4|93
1589534400000|2020-05-15 09:20:00|20103.4|20096.4|20093.4|20086.4|20113.4|20106.4|20088.4|20081.4|50
1589534700000|2020-05-15 09:25:00|20090.9|20083.9|20098.4|20091.4|20098.4|20091.4|20088.4|20081.4|39
1589535000000|2020-05-15 09:30:00|20095.9|20088.9|20093.4|20086.4|20108.4|20101.4|20088.4|20081.4|81
1589535300000|2020-05-15 09:35:00|20098.4|20091.4|20078.4|20071.4|20098.4|20091.4|20073.4|20066.4|52
1589535600000|2020-05-15 09:40:00|20080.9|20073.9|20073.4|20066.4|20083.4|20076.4|20073.4|20066.4|52
1589535900000|2020-05-15 09:45:00|20068.4|20061.4|20073.4|20066.4|20093.4|20086.4|20068.4|20061.4|115
1589536200000|2020-05-15 09:50:00|20075.9|20068.9|20073.4|20066.4|20088.4|20081.4|20073.4|20066.4|123
1589536500000|2020-05-15 09:55:00|20075.9|20068.9|20083.4|20076.4|20083.4|20076.4|20068.4|20061.4|74
1589536800000|2020-05-15 10:00:00|20080.9|20073.9|20073.4|20066.4|20083.4|20076.4|20058.4|20051.4|122
1589537100000|2020-05-15 10:05:00|20075.9|20068.9|20093.4|20086.4|20093.4|20086.4|20068.4|20061.4|57
1589537400000|2020-05-15 10:10:00|20090.9|20083.9|20088.4|20081.4|20093.4|20086.4|20083.4|20076.4|47
1589537700000|2020-05-15 10:15:00|20093.4|20086.4|20090.9|20083.9|20098.4|20091.4|20088.4|20081.4|60
1589538000000|2020-05-15 10:20:00|20088.4|20081.4|20078.4|20071.4|20090.9|20083.9|20073.4|20066.4|64
1589538300000|2020-05-15 10:25:00|20080.9|20073.9|20073.4|20066.4|20090.9|20083.9|20073.4|20066.4|90
1589538600000|2020-05-15 10:30:00|20068.4|20061.4|20013.4|20006.4|20068.4|20061.4|20013.4|20006.4|264
1589538900000|2020-05-15 10:35:00|20008.4|20001.4|19978.4|19971.4|20015.9|20008.9|19978.4|19971.4|220
1589539200000|2020-05-15 10:40:00|19973.4|19966.4|19993.4|19986.4|19998.4|19991.4|19963.4|19956.4|184
1589539500000|2020-05-15 10:45:00|19988.4|19981.4|20003.4|19996.4|20013.4|20006.4|19988.4|19981.4|148
1589539800000|2020-05-15 10:50:00|20000.9|19993.9|19978.4|19971.4|20003.4|19996.4|19978.4|19971.4|125
1589540100000|2020-05-15 10:55:00|19980.9|19973.9|19958.4|19951.4|19985.9|19978.9|19948.4|19941.4|169
1589540400000|2020-05-15 11:00:00|19960.9|19953.9|19908.4|19901.4|19960.9|19953.9|19903.4|19896.4|560
1589540700000|2020-05-15 11:05:00|19905.9|19898.9|19903.4|19896.4|19915.9|19908.9|19893.4|19886.4|315
1589541000000|2020-05-15 11:10:00|19905.9|19898.9|19925.9|19918.9|19928.4|19921.4|19893.4|19886.4|257
1589541300000|2020-05-15 11:15:00|19923.4|19916.4|19930.9|19923.9|19938.4|19931.4|19923.4|19916.4|355
1589541600000|2020-05-15 11:20:00|19928.4|19921.4|19953.4|19946.4|19953.4|19946.4|19910.9|19903.9|173
1589541900000|2020-05-15 11:25:00|19950.9|19943.9|19943.4|19936.4|19953.4|19946.4|19938.4|19931.4|82
1589542200000|2020-05-15 11:30:00|19940.9|19933.9|19918.4|19911.4|19948.4|19941.4|19913.4|19906.4|154
1589542500000|2020-05-15 11:35:00|19915.9|19908.9|19913.4|19906.4|19933.4|19926.4|19913.4|19906.4|69
1589542800000|2020-05-15 11:40:00|19908.4|19901.4|19908.4|19901.4|19910.9|19903.9|19893.4|19886.4|235
1589543100000|2020-05-15 11:45:00|19905.9|19898.9|19920.9|19913.9|19928.4|19921.4|19900.9|19893.9|175
1589543400000|2020-05-15 11:50:00|19923.4|19916.4|19918.4|19911.4|19933.4|19926.4|19908.4|19901.4|208
1589543700000|2020-05-15 11:55:00|19920.9|19913.9|19903.4|19896.4|19928.4|19921.4|19898.4|19891.4|103
1589544000000|2020-05-15 12:00:00|19905.9|19898.9|19890.9|19883.9|19908.4|19901.4|19878.4|19871.4|173
1589544300000|2020-05-15 12:05:00|19888.4|19881.4|19923.4|19916.4|19928.4|19921.4|19883.4|19876.4|158
1589544600000|2020-05-15 12:10:00|19925.9|19918.9|19933.4|19926.4|19943.4|19936.4|19915.9|19908.9|147
1589544900000|2020-05-15 12:15:00|19935.9|19928.9|19938.4|19931.4|19948.4|19941.4|19923.4|19916.4|199
1589545200000|2020-05-15 12:20:00|19940.9|19933.9|19948.4|19941.4|19950.9|19943.9|19925.9|19918.9|75
1589545500000|2020-05-15 12:25:00|19945.9|19938.9|19925.9|19918.9|19945.9|19938.9|19920.9|19913.9|70
1589545800000|2020-05-15 12:30:00|19923.4|19916.4|19903.4|19896.4|19923.4|19916.4|19893.4|19886.4|311
1589546100000|2020-05-15 12:35:00|19900.9|19893.9|19913.4|19906.4|19920.9|19913.9|19890.9|19883.9|144
1589546400000|2020-05-15 12:40:00|19915.9|19908.9|19908.4|19901.4|19933.4|19926.4|19898.4|19891.4|186
1589546700000|2020-05-15 12:45:00|19905.9|19898.9|19918.4|19911.4|19928.4|19921.4|19903.4|19896.4|40
1589547000000|2020-05-15 12:50:00|19915.9|19908.9|19933.4|19926.4|19938.4|19931.4|19908.4|19901.4|51
1589547300000|2020-05-15 12:55:00|19935.9|19928.9|19933.4|19926.4|19943.4|19936.4|19928.4|19921.4|42
1589547600000|2020-05-15 13:00:00|19938.4|19931.4|19920.9|19913.9|19948.4|19941.4|19913.4|19906.4|186
1589547900000|2020-05-15 13:05:00|19923.4|19916.4|19915.9|19908.9|19933.4|19926.4|19913.4|19906.4|142
1589548200000|2020-05-15 13:10:00|19918.4|19911.4|19928.4|19921.4|19933.4|19926.4|19908.4|19901.4|100
1589548500000|2020-05-15 13:15:00|19925.9|19918.9|19948.4|19941.4|19953.4|19946.4|19923.4|19916.4|141
1589548800000|2020-05-15 13:20:00|19950.9|19943.9|19948.4|19941.4|19955.9|19948.9|19940.9|19933.9|62
1589549100000|2020-05-15 13:25:00|19950.9|19943.9|19938.4|19931.4|19953.4|19946.4|19928.4|19921.4|146
1589549400000|2020-05-15 13:30:00|19943.4|19936.4|19910.9|19903.9|19963.4|19956.4|19908.4|19901.4|446
1589549700000|2020-05-15 13:35:00|19908.4|19901.4|19958.4|19951.4|19958.4|19951.4|19893.4|19886.4|255
1589550000000|2020-05-15 13:40:00|19960.9|19953.9|19998.4|19991.4|20003.4|19996.4|19953.4|19946.4|371
1589550300000|2020-05-15 13:45:00|19995.9|19988.9|19993.4|19986.4|20000.9|19993.9|19975.9|19968.9|207
1589550600000|2020-05-15 13:50:00|19990.9|19983.9|20023.4|20016.4|20030.9|20023.9|19990.9|19983.9|240
1589550900000|2020-05-15 13:55:00|20018.4|20011.4|20008.4|20001.4|20023.4|20016.4|20003.4|19996.4|183
1589551200000|2020-05-15 14:00:00|20010.9|20003.9|19983.4|19976.4|20023.4|20016.4|19978.4|19971.4|237
1589551500000|2020-05-15 14:05:00|19978.4|19971.4|19998.4|19991.4|20003.4|19996.4|19978.4|19971.4|201
1589551800000|2020-05-15 14:10:00|19993.4|19986.4|20043.4|20036.4|20048.4|20041.4|19993.4|19986.4|383
1589552100000|2020-05-15 14:15:00|20045.9|20038.9|20028.4|20021.4|20058.4|20051.4|20028.4|20021.4|221
1589552400000|2020-05-15 14:20:00|20033.4|20026.4|20003.4|19996.4|20040.9|20033.9|20003.4|19996.4|179
1589552700000|2020-05-15 14:25:00|20005.9|19998.9|20013.4|20006.4|20023.4|20016.4|20003.4|19996.4|130
1589553000000|2020-05-15 14:30:00|20010.9|20003.9|19998.4|19991.4|20018.4|20011.4|19998.4|19991.4|141
1589553300000|2020-05-15 14:35:00|19993.4|19986.4|20003.4|19996.4|20018.4|20011.4|19983.4|19976.4|302
1589553600000|2020-05-15 14:40:00|19998.4|19991.4|20003.4|19996.4|20018.4|20011.4|19993.4|19986.4|144
1589553900000|2020-05-15 14:45:00|19998.4|19991.4|19998.4|19991.4|20013.4|20006.4|19993.4|19986.4|188
1589554200000|2020-05-15 14:50:00|19995.9|19988.9|19953.4|19946.4|19998.4|19991.4|19948.4|19941.4|160
1589554500000|2020-05-15 14:55:00|19955.9|19948.9|19953.4|19946.4|19963.4|19956.4|19938.4|19931.4|177
1589554800000|2020-05-15 15:00:00|19948.4|19941.4|19913.4|19906.4|19948.4|19941.4|19903.4|19896.4|182
1589555100000|2020-05-15 15:05:00|19908.4|19901.4|19923.4|19916.4|19923.4|19916.4|19905.9|19898.9|227
1589555400000|2020-05-15 15:10:00|19918.4|19911.4|19933.4|19926.4|19938.4|19931.4|19903.4|19896.4|164
1589555700000|2020-05-15 15:15:00|19930.9|19923.9|19928.4|19921.4|19933.4|19926.4|19915.9|19908.9|166
1589556000000|2020-05-15 15:20:00|19930.9|19923.9|19948.4|19941.4|19950.9|19943.9|19923.4|19916.4|136
1589556300000|2020-05-15 15:25:00|19945.9|19938.9|19943.4|19936.4|19958.4|19951.4|19940.9|19933.9|146
1589556600000|2020-05-15 15:30:00|19940.9|19933.9|19955.9|19948.9|19965.9|19958.9|19938.4|19931.4|186
1589556900000|2020-05-15 15:35:00|19958.4|19951.4|19928.4|19921.4|19958.4|19951.4|19925.9|19918.9|234
1589557200000|2020-05-15 15:40:00|19933.4|19926.4|19923.4|19916.4|19933.4|19926.4|19903.4|19896.4|197
1589557500000|2020-05-15 15:45:00|19925.9|19918.9|19913.4|19906.4|19928.4|19921.4|19905.9|19898.9|195
1589557800000|2020-05-15 15:50:00|19910.9|19903.9|19923.4|19916.4|19925.9|19918.9|19908.4|19901.4|45
1589558100000|2020-05-15 15:55:00|19928.4|19921.4|19943.4|19936.4|19943.4|19936.4|19928.4|19921.4|62
1589558400000|2020-05-15 16:00:00|19940.9|19933.9|19963.4|19956.4|19968.4|19961.4|19938.4|19931.4|107
1589558700000|2020-05-15 16:05:00|19965.9|19958.9|19978.4|19971.4|19980.9|19973.9|19958.4|19951.4|59
1589559000000|2020-05-15 16:10:00|19980.9|19973.9|19970.9|19963.9|19980.9|19973.9|19968.4|19961.4|201
1589559300000|2020-05-15 16:15:00|19973.4|19966.4|19978.4|19971.4|19980.9|19973.9|19958.4|19951.4|102
1589559600000|2020-05-15 16:20:00|19980.9|19973.9|20003.4|19996.4|20008.4|20001.4|19980.9|19973.9|174
1589559900000|2020-05-15 16:25:00|20000.9|19993.9|19998.4|19991.4|20008.4|20001.4|19993.4|19986.4|80
1589560200000|2020-05-15 16:30:00|19993.4|19986.4|20000.9|19993.9|20000.9|19993.9|19990.9|19983.9|40
1589560500000|2020-05-15 16:35:00|20003.4|19996.4|19993.4|19986.4|20003.4|19996.4|19988.4|19981.4|96
1589560800000|2020-05-15 16:40:00|19990.9|19983.9|19988.4|19981.4|20005.9|19998.9|19988.4|19981.4|98
1589561100000|2020-05-15 16:45:00|19990.9|19983.9|19983.4|19976.4|19993.4|19986.4|19973.4|19966.4|144
1589561400000|2020-05-15 16:50:00|19980.9|19973.9|19993.4|19986.4|19998.4|19991.4|19978.4|19971.4|30
1589561700000|2020-05-15 16:55:00|19990.9|19983.9|19993.4|19986.4|19993.4|19986.4|19973.4|19966.4|83
1589562000000|2020-05-15 17:00:00|19990.9|19983.9|20010.9|20003.9|20013.4|20006.4|19990.9|19983.9|103
1589562300000|2020-05-15 17:05:00|20013.4|20006.4|20008.4|20001.4|20013.4|20006.4|20003.4|19996.4|48
1589562600000|2020-05-15 17:10:00|20010.9|20003.9|20023.4|20016.4|20023.4|20016.4|20008.4|20001.4|33
1589562900000|2020-05-15 17:15:00|20020.9|20013.9|20008.4|20001.4|20023.4|20016.4|20008.4|20001.4|49
1589563200000|2020-05-15 17:20:00|20010.9|20003.9|20003.4|19996.4|20013.4|20006.4|20003.4|19996.4|24
1589563500000|2020-05-15 17:25:00|20005.9|19998.9|20013.4|20006.4|20018.4|20011.4|19998.4|19991.4|34
1589563800000|2020-05-15 17:30:00|20010.9|20003.9|20010.9|20003.9|20013.4|20006.4|20000.9|19993.9|42
1589564100000|2020-05-15 17:35:00|20008.4|20001.4|20008.4|20001.4|20023.4|20016.4|20003.4|19996.4|43
1589564400000|2020-05-15 17:40:00|20010.9|20003.9|20003.4|19996.4|20013.4|20006.4|19998.4|19991.4|27
1589564700000|2020-05-15 17:45:00|20008.4|20001.4|19993.4|19986.4|20008.4|20001.4|19988.4|19981.4|36
1589565000000|2020-05-15 17:50:00|19998.4|19991.4|20008.4|20001.4|20013.4|20006.4|19990.9|19983.9|28
1589565300000|2020-05-15 17:55:00|20010.9|20003.9|20013.4|20006.4|20013.4|20006.4|20005.9|19998.9|21
1589565600000|2020-05-15 18:00:00|20015.9|20008.9|20043.4|20036.4|20048.4|20041.4|20015.9|20008.9|140
1589565900000|2020-05-15 18:05:00|20040.9|20033.9|20033.4|20026.4|20043.4|20036.4|20033.4|20026.4|29
1589566200000|2020-05-15 18:10:00|20035.9|20028.9|20028.4|20021.4|20038.4|20031.4|20028.4|20021.4|37
1589566500000|2020-05-15 18:15:00|20030.9|20023.9|20033.4|20026.4|20043.4|20036.4|20028.4|20021.4|62
1589566800000|2020-05-15 18:20:00|20035.9|20028.9|20045.9|20038.9|20053.4|20046.4|20033.4|20026.4|103
1589567100000|2020-05-15 18:25:00|20043.4|20036.4|20053.4|20046.4|20053.4|20046.4|20043.4|20036.4|70
1589567400000|2020-05-15 18:30:00|20048.4|20041.4|20033.4|20026.4|20050.9|20043.9|20028.4|20021.4|87
1589567700000|2020-05-15 18:35:00|20035.9|20028.9|20023.4|20016.4|20038.4|20031.4|20013.4|20006.4|118
1589568000000|2020-05-15 18:40:00|20020.9|20013.9|20013.4|20006.4|20028.4|20021.4|20013.4|20006.4|53
1589568300000|2020-05-15 18:45:00|20015.9|20008.9|20023.4|20016.4|20028.4|20021.4|20013.4|20006.4|58
1589568600000|2020-05-15 18:50:00|20025.9|20018.9|20023.4|20016.4|20033.4|20026.4|20020.9|20013.9|39
1589568900000|2020-05-15 18:55:00|20025.9|20018.9|20003.4|19996.4|20028.4|20021.4|19998.4|19991.4|100
1589569200000|2020-05-15 19:00:00|20008.4|20001.4|20023.4|20016.4|20023.4|20016.4|19995.9|19988.9|78
1589569500000|2020-05-15 19:05:00|20018.4|20011.4|20018.4|20011.4|20028.4|20021.4|20013.4|20006.4|86
1589569800000|2020-05-15 19:10:00|20020.9|20013.9|20018.4|20011.4|20023.4|20016.4|20008.4|20001.4|60
1589570100000|2020-05-15 19:15:00|20013.4|20006.4|20015.9|20008.9|20018.4|20011.4|20003.4|19996.4|158
1589570400000|2020-05-15 19:20:00|20018.4|20011.4|20013.4|20006.4|20025.9|20018.9|20008.4|20001.4|139
1589570700000|2020-05-15 19:25:00|20010.9|20003.9|20008.4|20001.4|20025.9|20018.9|20003.4|19996.4|125
1589571000000|2020-05-15 19:30:00|20013.4|20006.4|20028.4|20021.4|20028.4|20021.4|20008.4|20001.4|263
1589571300000|2020-05-15 19:35:00|20025.9|20018.9|20003.4|19996.4|20033.4|20026.4|19998.4|19991.4|235
1589571600000|2020-05-15 19:40:00|20008.4|20001.4|20018.4|20011.4|20018.4|20011.4|19995.9|19988.9|223
1589571900000|2020-05-15 19:45:00|20015.9|20008.9|20043.4|20036.4|20050.9|20043.9|20015.9|20008.9|264
1589572200000|2020-05-15 19:50:00|20028.4|20021.4|20053.4|20046.4|20058.4|20051.4|20028.4|20021.4|462
1589572500000|2020-05-15 19:55:00|20050.9|20043.9|20043.4|20036.4|20063.4|20056.4|20043.4|20036.4|367
1589572800000|2020-05-15 20:00:00|20048.4|20041.4|20025.9|20018.9|20048.4|20041.4|20023.4|20016.4|259
1589573100000|2020-05-15 20:05:00|20023.4|20016.4|20023.4|20016.4|20030.9|20023.9|20018.4|20011.4|36
1589573400000|2020-05-15 20:10:00|20025.9|20018.9|20023.4|20016.4|20030.9|20023.9|20018.4|20011.4|82
1589573700000|2020-05-15 20:15:00|20027.4|20012.4|20027.4|20012.4|20027.4|20012.4|20022.4|20007.4|13
1589574000000|2020-05-15 20:20:00|20022.4|20007.4|20024.9|20009.9|20029.9|20014.9|20022.4|20007.4|25
1589574300000|2020-05-15 20:25:00|20022.4|20007.4|20022.4|20007.4|20027.4|20012.4|20019.9|20004.9|10
1589574600000|2020-05-15 20:30:00|20024.9|20009.9|20039.9|20024.9|20044.9|20029.9|20022.4|20007.4|25
1589574900000|2020-05-15 20:35:00|20042.4|20027.4|20042.4|20027.4|20044.9|20029.9|20039.9|20024.9|4
1589575200000|2020-05-15 20:40:00|20037.4|20022.4|20029.9|20014.9|20037.4|20022.4|20027.4|20012.4|10
1589575500000|2020-05-15 20:45:00|20032.4|20017.4|20024.9|20009.9|20034.9|20019.9|20019.9|20004.9|40
1589575800000|2020-05-15 20:50:00|20027.4|20012.4|20034.9|20019.9|20034.9|20019.9|20022.4|20007.4|14
1589576100000|2020-05-15 20:55:00|20032.4|20017.4|20040.2|20010.2|20055.8|20025.8|20032.4|20006.2|20
1589752800000|2020-05-17 22:00:00|20039.9|20009.9|20009.9|19994.9|20042.4|20027.4|20004.9|19989.9|15
1589753100000|2020-05-17 22:05:00|20007.4|19992.4|20027.4|20012.4|20029.9|20014.9|20007.4|19992.4|2
1589753400000|2020-05-17 22:10:00|20024.9|20009.9|20019.9|20004.9|20034.9|20019.9|20014.9|19999.9|56
1589753700000|2020-05-17 22:15:00|20017.4|20002.4|20017.4|20002.4|20019.9|20004.9|20007.4|19992.4|9
1589754000000|2020-05-17 22:20:00|20019.9|20004.9|20039.9|20024.9|20039.9|20024.9|20019.9|20004.9|9
1589754300000|2020-05-17 22:25:00|20042.4|20027.4|20044.9|20029.9|20047.4|20032.4|20037.4|20022.4|28
1589754600000|2020-05-17 22:30:00|20047.4|20032.4|20034.9|20019.9|20047.4|20032.4|20029.9|20014.9|9
1589754900000|2020-05-17 22:35:00|20037.4|20022.4|20044.9|20029.9|20047.4|20032.4|20037.4|20022.4|6
1589755200000|2020-05-17 22:40:00|20047.4|20032.4|20059.8|20044.8|20064.9|20049.9|20047.4|20032.4|11
1589755500000|2020-05-17 22:45:00|20062.3|20047.3|20102.3|20087.3|20102.3|20087.3|20059.8|20044.8|21
1589755800000|2020-05-17 22:50:00|20099.8|20084.8|20104.8|20089.8|20127.3|20112.3|20094.8|20079.8|64
1589756100000|2020-05-17 22:55:00|20107.3|20092.3|20122.3|20107.3|20127.3|20112.3|20104.8|20089.8|35
1589756400000|2020-05-17 23:00:00|20124.8|20109.8|20139.8|20124.8|20147.3|20132.3|20114.8|20099.8|105
1589756700000|2020-05-17 23:05:00|20137.3|20122.3|20127.3|20112.3|20137.3|20122.3|20112.3|20097.3|41
1589757000000|2020-05-17 23:10:00|20124.8|20109.8|20107.3|20092.3|20124.8|20109.8|20107.3|20092.3|21
1589757300000|2020-05-17 23:15:00|20109.8|20094.8|20117.3|20102.3|20122.3|20107.3|20109.8|20094.8|16
1589757600000|2020-05-17 23:20:00|20114.8|20099.8|20142.3|20127.3|20142.3|20127.3|20114.8|20099.8|81
1589757900000|2020-05-17 23:25:00|20139.8|20124.8|20134.8|20119.8|20142.3|20127.3|20127.3|20112.3|378
1589758200000|2020-05-17 23:30:00|20137.3|20122.3|20110.8|20103.8|20137.3|20123.8|20098.3|20091.3|26838
1589758500000|2020-05-17 23:35:00|20113.3|20106.3|20093.3|20086.3|20113.3|20106.3|20088.3|20081.3|171
1589758800000|2020-05-17 23:40:00|20088.3|20081.3|20078.3|20071.3|20093.3|20086.3|20078.3|20071.3|135
1589759100000|2020-05-17 23:45:00|20080.8|20073.8|20098.3|20091.3|20113.3|20106.3|20068.3|20061.3|372
1589759400000|2020-05-17 23:50:00|20100.8|20093.8|20128.3|20121.3|20138.3|20131.3|20098.3|20091.3|314
1589759700000|2020-05-17 23:55:00|20130.8|20123.8|20120.8|20113.8|20133.3|20126.3|20110.8|20103.8|554
1589760000000|2020-05-18 00:00:00|20118.3|20111.3|20078.3|20071.3|20148.3|20141.3|20078.3|20071.3|1325
1589760300000|2020-05-18 00:05:00|20073.3|20066.3|20058.3|20051.3|20095.8|20088.8|20058.3|20051.3|732
1589760600000|2020-05-18 00:10:00|20053.3|20046.3|20043.3|20036.3|20068.3|20061.3|20018.3|20011.3|753
1589760900000|2020-05-18 00:15:00|20040.8|20033.8|20073.3|20066.3|20078.3|20071.3|20038.3|20031.3|869
1589761200000|2020-05-18 00:20:00|20068.3|20061.3|20078.3|20071.3|20085.8|20078.8|20053.3|20046.3|647
1589761500000|2020-05-18 00:25:00|20075.8|20068.8|20118.3|20111.3|20128.3|20121.3|20075.8|20068.8|940
1589761800000|2020-05-18 00:30:00|20113.3|20106.3|20113.3|20106.3|20115.8|20108.8|20088.3|20081.3|631
1589762100000|2020-05-18 00:35:00|20118.3|20111.3|20083.3|20076.3|20123.3|20116.3|20083.3|20076.3|517
1589762400000|2020-05-18 00:40:00|20080.8|20073.8|20078.3|20071.3|20103.3|20096.3|20073.3|20066.3|572
1589762700000|2020-05-18 00:45:00|20075.8|20068.8|20053.3|20046.3|20083.3|20076.3|20045.8|20038.8|695
1589763000000|2020-05-18 00:50:00|20048.3|20041.3|20000.8|19993.8|20053.3|20046.3|19993.3|19986.3|856
1589763300000|2020-05-18 00:55:00|20003.3|19996.3|20013.3|20006.3|20023.3|20016.3|19998.3|19991.3|793
1589763600000|2020-05-18 01:00:00|20015.8|20008.8|20038.3|20031.3|20038.3|20031.3|20013.3|20006.3|710
1589763900000|2020-05-18 01:05:00|20035.8|20028.8|20038.3|20031.3|20053.3|20046.3|20028.3|20021.3|519
1589764200000|2020-05-18 01:10:00|20040.8|20033.8|20048.3|20041.3|20058.3|20051.3|20038.3|20031.3|265
1589764500000|2020-05-18 01:15:00|20050.8|20043.8|20078.3|20071.3|20085.8|20078.8|20048.3|20041.3|739
1589764800000|2020-05-18 01:20:00|20080.8|20073.8|20080.8|20073.8|20098.3|20091.3|20078.3|20071.3|586
1589765100000|2020-05-18 01:25:00|20078.3|20071.3|20088.3|20081.3|20098.3|20091.3|20078.3|20071.3|400
1589765400000|2020-05-18 01:30:00|20093.3|20086.3|20073.3|20066.3|20103.3|20096.3|20068.3|20061.3|695
1589765700000|2020-05-18 01:35:00|20068.3|20061.3|20098.3|20091.3|20103.3|20096.3|20053.3|20046.3|636
1589766000000|2020-05-18 01:40:00|20100.8|20093.8|20113.3|20106.3|20133.3|20126.3|20093.3|20086.3|868
1589766300000|2020-05-18 01:45:00|20118.3|20111.3|20108.3|20101.3|20135.8|20128.8|20103.3|20096.3|601
1589766600000|2020-05-18 01:50:00|20105.8|20098.8|20113.3|20106.3|20115.8|20108.8|20093.3|20086.3|424
1589766900000|2020-05-18 01:55:00|20118.3|20111.3|20103.3|20096.3|20123.3|20116.3|20103.3|20096.3|389
1589767200000|2020-05-18 02:00:00|20108.3|20101.3|20093.3|20086.3|20108.3|20101.3|20088.3|20081.3|353
1589767500000|2020-05-18 02:05:00|20095.8|20088.8|20093.3|20086.3|20108.3|20101.3|20088.3|20081.3|253
1589767800000|2020-05-18 02:10:00|20095.8|20088.8|20143.3|20136.3|20148.3|20141.3|20095.8|20088.8|838
1589768100000|2020-05-18 02:15:00|20148.3|20141.3|20168.3|20161.3|20173.3|20166.3|20143.3|20136.3|662
1589768400000|2020-05-18 02:20:00|20173.3|20166.3|20163.3|20156.3|20178.3|20171.3|20155.8|20148.8|756
1589768700000|2020-05-18 02:25:00|20158.3|20151.3|20183.3|20176.3|20193.3|20186.3|20158.3|20151.3|771
1589769000000|2020-05-18 02:30:00|20185.8|20178.8|20178.3|20171.3|20188.3|20181.3|20173.3|20166.3|325
1589769300000|2020-05-18 02:35:00|20175.8|20168.8|20163.3|20156.3|20178.3|20171.3|20163.3|20156.3|161
1589769600000|2020-05-18 02:40:00|20165.8|20158.8|20178.3|20171.3|20183.3|20176.3|20158.3|20151.3|226
1589769900000|2020-05-18 02:45:00|20173.3|20166.3|20158.3|20151.3|20173.3|20166.3|20155.8|20148.8|230
1589770200000|2020-05-18 02:50:00|20163.3|20156.3|20173.3|20166.3|20173.3|20166.3|20163.3|20156.3|61
1589770500000|2020-05-18 02:55:00|20175.8|20168.8|20183.3|20176.3|20183.3|20176.3|20163.3|20156.3|160
1589770800000|2020-05-18 03:00:00|20188.3|20181.3|20188.3|20181.3|20188.3|20181.3|20178.3|20171.3|171
1589771100000|2020-05-18 03:05:00|20185.8|20178.8|20178.3|20171.3|20193.3|20186.3|20178.3|20171.3|102
1589771400000|2020-05-18 03:10:00|20175.8|20168.8|20183.3|20176.3|20188.3|20181.3|20175.8|20168.8|74
1589771700000|2020-05-18 03:15:00|20185.8|20178.8|20198.3|20191.3|20198.3|20191.3|20175.8|20168.8|269
1589772000000|2020-05-18 03:20:00|20195.8|20188.8|20203.3|20196.3|20208.3|20201.3|20195.8|20188.8|194
1589772300000|2020-05-18 03:25:00|20208.3|20201.3|20198.3|20191.3|20218.3|20211.3|20198.3|20191.3|353
1589772600000|2020-05-18 03:30:00|20193.3|20186.3|20188.3|20181.3|20198.3|20191.3|20173.3|20166.3|432
1589772900000|2020-05-18 03:35:00|20183.3|20176.3|20178.3|20171.3|20185.8|20178.8|20168.3|20161.3|275
1589773200000|2020-05-18 03:40:00|20180.8|20173.8|20173.3|20166.3|20180.8|20173.8|20168.3|20161.3|168
1589773500000|2020-05-18 03:45:00|20170.8|20163.8|20148.3|20141.3|20173.3|20166.3|20148.3|20141.3|484
1589773800000|2020-05-18 03:50:00|20145.8|20138.8|20153.3|20146.3|20153.3|20146.3|20143.3|20136.3|345
1589774100000|2020-05-18 03:55:00|20150.8|20143.8|20143.3|20136.3|20153.3|20146.3|20140.8|20133.8|344
1589774400000|2020-05-18 04:00:00|20148.3|20141.3|20153.3|20146.3|20155.8|20148.8|20138.3|20131.3|425
1589774700000|2020-05-18 04:05:00|20155.8|20148.8|20135.8|20128.8|20158.3|20151.3|20128.3|20121.3|380
1589775000000|2020-05-18 04:10:00|20133.3|20126.3|20118.3|20111.3|20138.3|20131.3|20118.3|20111.3|450
1589775300000|2020-05-18 04:15:00|20123.3|20116.3|20128.3|20121.3|20138.3|20131.3|20113.3|20106.3|314
1589775600000|2020-05-18 04:20:00|20130.8|20123.8|20153.3|20146.3|20153.3|20146.3|20130.8|20123.8|291
1589775900000|2020-05-18 04:25:00|20158.3|20151.3|20148.3|20141.3|20160.8|20153.8|20148.3|20141.3|276
1589776200000|2020-05-18 04:30:00|20145.8|20138.8|20153.3|20146.3|20153.3|20146.3|20128.3|20121.3|339
1589776500000|2020-05-18 04:35:00|20155.8|20148.8|20153.3|20146.3|20155.8|20148.8|20143.3|20136.3|202
1589776800000|2020-05-18 04:40:00|20148.3|20141.3|20143.3|20136.3|20153.3|20146.3|20138.3|20131.3|289
1589777100000|2020-05-18 04:45:00|20140.8|20133.8|20138.3|20131.3|20153.3|20146.3|20138.3|20131.3|159
1589777400000|2020-05-18 04:50:00|20133.3|20126.3|20133.3|20126.3|20138.3|20131.3|20128.3|20121.3|194
1589777700000|2020-05-18 04:55:00|20130.8|20123.8|20145.8|20138.8|20153.3|20146.3|20128.3|20121.3|302
1589778000000|2020-05-18 05:00:00|20143.3|20136.3|20143.3|20136.3|20153.3|20146.3|20143.3|20136.3|282
1589778300000|2020-05-18 05:05:00|20138.3|20131.3|20150.8|20143.8|20153.3|20146.3|20138.3|20131.3|174
1589778600000|2020-05-18 05:10:00|20148.3|20141.3|20138.3|20131.3|20153.3|20146.3|20128.3|20121.3|312
1589778900000|2020-05-18 05:15:00|20140.8|20133.8|20143.3|20136.3|20148.3|20141.3|20133.3|20126.3|200
1589779200000|2020-05-18 05:20:00|20145.8|20138.8|20153.3|20146.3|20158.3|20151.3|20143.3|20136.3|285
1589779500000|2020-05-18 05:25:00|20158.3|20151.3|20153.3|20146.3|20165.8|20158.8|20153.3|20146.3|595
1589779800000|2020-05-18 05:30:00|20158.3|20151.3|20153.3|20146.3|20163.3|20156.3|20153.3|20146.3|467
1589780100000|2020-05-18 05:35:00|20155.8|20148.8|20165.8|20158.8|20168.3|20161.3|20153.3|20146.3|522
1589780400000|2020-05-18 05:40:00|20168.3|20161.3|20188.3|20181.3|20190.8|20183.8|20158.3|20151.3|603
1589780700000|2020-05-18 05:45:00|20193.3|20186.3|20168.3|20161.3|20193.3|20186.3|20163.3|20156.3|656
1589781000000|2020-05-18 05:50:00|20163.3|20156.3|20163.3|20156.3|20168.3|20161.3|20148.3|20141.3|670
1589781300000|2020-05-18 05:55:00|20165.8|20158.8|20138.3|20131.3|20168.3|20161.3|20133.3|20126.3|1558
1589781600000|2020-05-18 06:00:00|20135.8|20128.8|20183.3|20176.3|20183.3|20176.3|20135.8|20128.8|1990
1589781900000|2020-05-18 06:05:00|20185.8|20178.8|20188.3|20181.3|20193.3|20186.3|20173.3|20166.3|882
1589782200000|2020-05-18 06:10:00|20185.8|20178.8|20218.3|20211.3|20228.3|20221.3|20183.3|20176.3|807
1589782500000|2020-05-18 06:15:00|20215.8|20208.8|20238.3|20231.3|20240.8|20233.8|20203.3|20196.3|790
1589782800000|2020-05-18 06:20:00|20235.8|20228.8|20238.3|20231.3|20248.3|20241.3|20233.3|20226.3|476
1589783100000|2020-05-18 06:25:00|20240.8|20233.8|20248.3|20241.3|20248.3|20241.3|20233.3|20226.3|108
1589783400000|2020-05-18 06:30:00|20263.3|20256.3|20258.3|20251.3|20268.3|20261.3|20248.3|20241.3|307
1589783700000|2020-05-18 06:35:00|20260.8|20253.8|20248.3|20241.3|20263.3|20256.3|20248.3|20241.3|93
1589784000000|2020-05-18 06:40:00|20245.8|20238.8|20250.8|20243.8|20258.3|20251.3|20243.3|20236.3|103
1589784300000|2020-05-18 06:45:00|20248.3|20241.3|20243.3|20236.3|20248.3|20241.3|20238.3|20231.3|24
1589784600000|2020-05-18 06:50:00|20248.3|20241.3|20248.3|20241.3|20253.3|20246.3|20243.3|20236.3|41
1589784900000|2020-05-18 06:55:00|20253.3|20246.3|20258.3|20251.3|20273.3|20266.3|20253.3|20246.3|82
1589785200000|2020-05-18 07:00:00|20263.3|20256.3|20288.3|20281.3|20288.3|20281.3|20258.3|20251.3|297
1589785500000|2020-05-18 07:05:00|20283.3|20276.3|20288.3|20281.3|20305.8|20298.8|20278.3|20271.3|204
1589785800000|2020-05-18 07:10:00|20290.8|20283.8|20290.8|20283.8|20298.3|20291.3|20278.3|20271.3|222
1589786100000|2020-05-18 07:15:00|20293.3|20286.3|20280.8|20273.8|20308.3|20301.3|20273.3|20266.3|168
1589786400000|2020-05-18 07:20:00|20283.3|20276.3|20285.8|20278.8|20293.3|20286.3|20278.3|20271.3|220
1589786700000|2020-05-18 07:25:00|20288.3|20281.3|20278.3|20271.3|20293.3|20286.3|20263.3|20256.3|257
1589787000000|2020-05-18 07:30:00|20275.8|20268.8|20263.3|20256.3|20283.3|20276.3|20263.3|20256.3|192
1589787300000|2020-05-18 07:35:00|20265.8|20258.8|20255.8|20248.8|20273.3|20266.3|20248.3|20241.3|78
1589787600000|2020-05-18 07:40:00|20253.3|20246.3|20278.3|20271.3|20283.3|20276.3|20253.3|20246.3|57
1589787900000|2020-05-18 07:45:00|20283.3|20276.3|20268.3|20261.3|20283.3|20276.3|20268.3|20261.3|76
1589788200000|2020-05-18 07:50:00|20270.8|20263.8|20265.8|20258.8|20278.3|20271.3|20258.3|20251.3|34
1589788500000|2020-05-18 07:55:00|20263.3|20256.3|20288.3|20281.3|20288.3|20281.3|20263.3|20256.3|176
1589788800000|2020-05-18 08:00:00|20285.8|20278.8|20310.8|20303.8|20318.3|20311.3|20285.8|20278.8|269
1589789100000|2020-05-18 08:05:00|20308.3|20301.3|20303.3|20296.3|20323.3|20316.3|20298.3|20291.3|170
1589789400000|2020-05-18 08:10:00|20305.8|20298.8|20293.3|20286.3|20310.8|20303.8|20290.8|20283.8|86
1589789700000|2020-05-18 08:15:00|20295.8|20288.8|20315.8|20308.8|20318.3|20311.3|20293.3|20286.3|40
1589790000000|2020-05-18 08:20:00|20318.3|20311.3|20290.8|20283.8|20318.3|20311.3|20288.3|20281.3|91
1589790300000|2020-05-18 08:25:00|20293.3|20286.3|20303.3|20296.3|20308.3|20301.3|20290.8|20283.8|76
1589790600000|2020-05-18 08:30:00|20308.3|20301.3|20303.3|20296.3|20318.3|20311.3|20295.8|20288.8|68
1589790900000|2020-05-18 08:35:00|20305.8|20298.8|20328.3|20321.3|20333.3|20326.3|20303.3|20296.3|71
1589791200000|2020-05-18 08:40:00|20333.3|20326.3|20313.3|20306.3|20338.3|20331.3|20313.3|20306.3|92
1589791500000|2020-05-18 08:45:00|20315.8|20308.8|20308.3|20301.3|20320.8|20313.8|20303.3|20296.3|78
1589791800000|2020-05-18 08:50:00|20310.8|20303.8|20303.3|20296.3|20313.3|20306.3|20298.3|20291.3|46
1589792100000|2020-05-18 08:55:00|20308.3|20301.3|20298.3|20291.3|20308.3|20301.3|20290.8|20283.8|47
1589792400000|2020-05-18 09:00:00|20293.3|20286.3|20288.3|20281.3|20308.3|20301.3|20283.3|20276.3|48
1589792700000|2020-05-18 09:05:00|20290.8|20283.8|20283.3|20276.3|20298.3|20291.3|20273.3|20266.3|139
1589793000000|2020-05-18 09:10:00|20280.8|20273.8|20293.3|20286.3|20298.3|20291.3|20278.3|20271.3|36
1589793300000|2020-05-18 09:15:00|20288.3|20281.3|20280.8|20273.8|20288.3|20281.3|20273.3|20266.3|46
1589793600000|2020-05-18 09:20:00|20278.3|20271.3|20283.3|20276.3|20288.3|20281.3|20275.8|20268.8|71
1589793900000|2020-05-18 09:25:00|20280.8|20273.8|20258.3|20251.3|20280.8|20273.8|20258.3|20251.3|74
1589794200000|2020-05-18 09:30:00|20260.8|20253.8|20258.3|20251.3|20265.8|20258.8|20253.3|20246.3|70
1589794500000|2020-05-18 09:35:00|20255.8|20248.8|20263.3|20256.3|20263.3|20256.3|20248.3|20241.3|60
1589794800000|2020-05-18 09:40:00|20265.8|20258.8|20268.3|20261.3|20273.3|20266.3|20263.3|20256.3|70
1589795100000|2020-05-18 09:45:00|20270.8|20263.8|20268.3|20261.3|20273.3|20266.3|20268.3|20261.3|47
1589795400000|2020-05-18 09:50:00|20265.8|20258.8|20275.8|20268.8|20278.3|20271.3|20265.8|20258.8|35
1589795700000|2020-05-18 09:55:00|20278.3|20271.3|20263.3|20256.3|20280.8|20273.8|20260.8|20253.8|37
1589796000000|2020-05-18 10:00:00|20265.8|20258.8|20268.3|20261.3|20273.3|20266.3|20263.3|20256.3|86
1589796300000|2020-05-18 10:05:00|20273.3|20266.3|20270.8|20263.8|20275.8|20268.8|20268.3|20261.3|22
1589796600000|2020-05-18 10:10:00|20273.3|20266.3|20278.3|20271.3|20278.3|20271.3|20273.3|20266.3|42
1589796900000|2020-05-18 10:15:00|20280.8|20273.8|20273.3|20266.3|20283.3|20276.3|20270.8|20263.8|24
1589797200000|2020-05-18 10:20:00|20270.8|20263.8|20278.3|20271.3|20278.3|20271.3|20265.8|20258.8|42
1589797500000|2020-05-18 10:25:00|20275.8|20268.8|20278.3|20271.3|20278.3|20271.3|20273.3|20266.3|41
1589797800000|2020-05-18 10:30:00|20275.8|20268.8|20275.8|20268.8|20278.3|20271.3|20268.3|20261.3|16
1589798100000|2020-05-18 10:35:00|20273.3|20266.3|20278.3|20271.3|20278.3|20271.3|20273.3|20266.3|2
1589798400000|2020-05-18 10:40:00|20280.8|20273.8|20278.3|20271.3|20288.3|20281.3|20278.3|20271.3|28
1589798700000|2020-05-18 10:45:00|20273.3|20266.3|20270.8|20263.8|20278.3|20271.3|20268.3|20261.3|30
1589799000000|2020-05-18 10:50:00|20273.3|20266.3|20268.3|20261.3|20278.3|20271.3|20263.3|20256.3|57
1589799300000|2020-05-18 10:55:00|20270.8|20263.8|20293.3|20286.3|20293.3|20286.3|20268.3|20261.3|71
1589799600000|2020-05-18 11:00:00|20295.8|20288.8|20283.3|20276.3|20295.8|20288.8|20278.3|20271.3|116
1589799900000|2020-05-18 11:05:00|20285.8|20278.8|20283.3|20276.3|20285.8|20278.8|20278.3|20271.3|36
1589800200000|2020-05-18 11:10:00|20280.8|20273.8|20288.3|20281.3|20293.3|20286.3|20278.3|20271.3|56
1589800500000|2020-05-18 11:15:00|20290.8|20283.8|20298.3|20291.3|20300.8|20293.8|20288.3|20281.3|25
1589800800000|2020-05-18 11:20:00|20293.3|20286.3|20290.8|20283.8|20298.3|20291.3|20288.3|20281.3|49
1589801100000|2020-05-18 11:25:00|20293.3|20286.3|20293.3|20286.3|20298.3|20291.3|20288.3|20281.3|15
1589801400000|2020-05-18 11:30:00|20298.3|20291.3|20283.3|20276.3|20303.3|20296.3|20283.3|20276.3|81
1589801700000|2020-05-18 11:35:00|20285.8|20278.8|20298.3|20291.3|20298.3|20291.3|20285.8|20278.8|27
1589802000000|2020-05-18 11:40:00|20300.8|20293.8|20320.8|20313.8|20328.3|20321.3|20300.8|20293.8|183
1589802300000|2020-05-18 11:45:00|20318.3|20311.3|20348.3|20341.3|20358.3|20351.3|20318.3|20311.3|555
1589802600000|2020-05-18 11:50:00|20350.8|20343.8|20348.3|20341.3|20358.3|20351.3|20338.3|20331.3|261
1589802900000|2020-05-18 11:55:00|20345.8|20338.8|20360.8|20353.8|20365.8|20358.8|20343.3|20336.3|108
1589803200000|2020-05-18 12:00:00|20358.3|20351.3|20368.3|20361.3|20378.3|20371.3|20358.3|20351.3|307
1589803500000|2020-05-18 12:05:00|20365.8|20358.8|20370.8|20363.8|20383.3|20376.3|20363.3|20356.3|286
1589803800000|2020-05-18 12:10:00|20368.3|20361.3|20398.3|20391.3|20398.3|20391.3|20368.3|20361.3|245
1589804100000|2020-05-18 12:15:00|20400.8|20393.8|20403.3|20396.3|20408.3|20401.3|20393.3|20386.3|233
1589804400000|2020-05-18 12:20:00|20405.8|20398.8|20393.3|20386.3|20408.3|20401.3|20388.3|20381.3|116
1589804700000|2020-05-18 12:25:00|20390.8|20383.8|20413.3|20406.3|20428.3|20421.3|20388.3|20381.3|410
1589805000000|2020-05-18 12:30:00|20415.8|20408.8|20413.3|20406.3|20418.3|20411.3|20403.3|20396.3|209
1589805300000|2020-05-18 12:35:00|20415.8|20408.8|20418.3|20411.3|20428.3|20421.3|20413.3|20406.3|80
1589805600000|2020-05-18 12:40:00|20420.8|20413.8|20428.3|20421.3|20435.8|20428.8|20418.3|20411.3|120
1589805900000|2020-05-18 12:45:00|20430.8|20423.8|20403.3|20396.3|20433.3|20426.3|20403.3|20396.3|132
1589806200000|2020-05-18 12:50:00|20398.3|20391.3|20403.3|20396.3|20408.3|20401.3|20398.3|20391.3|129
1589806500000|2020-05-18 12:55:00|20405.8|20398.8|20430.8|20423.8|20433.3|20426.3|20403.3|20396.3|88
1589806800000|2020-05-18 13:00:00|20428.3|20421.3|20405.8|20398.8|20435.8|20428.8|20403.3|20396.3|151
1589807100000|2020-05-18 13:05:00|20408.3|20401.3|20408.3|20401.3|20418.3|20411.3|20403.3|20396.3|178
1589807400000|2020-05-18 13:10:00|20405.8|20398.8|20408.3|20401.3|20413.3|20406.3|20398.3|20391.3|60
1589807700000|2020-05-18 13:15:00|20413.3|20406.3|20413.3|20406.3|20423.3|20416.3|20413.3|20406.3|144
1589808000000|2020-05-18 13:20:00|20415.8|20408.8|20408.3|20401.3|20418.3|20411.3|20398.3|20391.3|120
1589808300000|2020-05-18 13:25:00|20403.3|20396.3|20408.3|20401.3|20408.3|20401.3|20403.3|20396.3|71
1589808600000|2020-05-18 13:30:00|20405.8|20398.8|20413.3|20406.3|20428.3|20421.3|20398.3|20391.3|344
1589808900000|2020-05-18 13:35:00|20415.8|20408.8|20448.3|20441.3|20453.3|20446.3|20408.3|20401.3|322
1589809200000|2020-05-18 13:40:00|20450.8|20443.8|20435.8|20428.8|20468.3|20461.3|20433.3|20426.3|231
1589809500000|2020-05-18 13:45:00|20438.3|20431.3|20433.3|20426.3|20458.3|20451.3|20433.3|20426.3|148
1589809800000|2020-05-18 13:50:00|20435.8|20428.8|20418.3|20411.3|20438.3|20431.3|20413.3|20406.3|165
1589810100000|2020-05-18 13:55:00|20415.8|20408.8|20433.3|20426.3|20438.3|20431.3|20413.3|20406.3|188
1589810400000|2020-05-18 14:00:00|20435.8|20428.8|20428.3|20421.3|20438.3|20431.3|20413.3|20406.3|243
1589810700000|2020-05-18 14:05:00|20430.8|20423.8|20428.3|20421.3|20435.8|20428.8|20408.3|20401.3|205
1589811000000|2020-05-18 14:10:00|20423.3|20416.3|20408.3|20401.3|20430.8|20423.8|20403.3|20396.3|128
1589811300000|2020-05-18 14:15:00|20403.3|20396.3|20423.3|20416.3|20428.3|20421.3|20398.3|20391.3|185
1589811600000|2020-05-18 14:20:00|20425.8|20418.8|20413.3|20406.3|20433.3|20426.3|20413.3|20406.3|118
1589811900000|2020-05-18 14:25:00|20415.8|20408.8|20413.3|20406.3|20423.3|20416.3|20413.3|20406.3|195
1589812200000|2020-05-18 14:30:00|20415.8|20408.8|20443.3|20436.3|20443.3|20436.3|20415.8|20408.8|131
1589812500000|2020-05-18 14:35:00|20438.3|20431.3|20468.3|20461.3|20468.3|20461.3|20438.3|20431.3|248
1589812800000|2020-05-18 14:40:00|20473.3|20466.3|20473.3|20466.3|20473.3|20466.3|20463.3|20456.3|221
1589813100000|2020-05-18 14:45:00|20470.8|20463.8|20488.3|20481.3|20490.8|20483.8|20468.3|20461.3|204
1589813400000|2020-05-18 14:50:00|20490.8|20483.8|20483.3|20476.3|20498.3|20491.3|20483.3|20476.3|185
1589813700000|2020-05-18 14:55:00|20485.8|20478.8|20503.3|20496.3|20508.3|20501.3|20483.3|20476.3|160
1589814000000|2020-05-18 15:00:00|20508.3|20501.3|20518.3|20511.3|20523.3|20516.3|20493.3|20486.3|397
1589814300000|2020-05-18 15:05:00|20520.8|20513.8|20545.8|20538.8|20548.3|20541.3|20518.3|20511.3|469
1589814600000|2020-05-18 15:10:00|20548.3|20541.3|20558.3|20551.3|20558.3|20551.3|20538.3|20531.3|332
1589814900000|2020-05-18 15:15:00|20560.8|20553.8|20583.3|20576.3|20583.3|20576.3|20553.3|20546.3|686
1589815200000|2020-05-18 15:20:00|20588.3|20581.3|20603.3|20596.3|20608.3|20601.3|20583.3|20576.3|209
1589815500000|2020-05-18 15:25:00|20605.8|20598.8|20598.3|20591.3|20618.3|20611.3|20588.3|20581.3|504
1589815800000|2020-05-18 15:30:00|20603.3|20596.3|20590.8|20583.8|20603.3|20596.3|20583.3|20576.3|927
1589816100000|2020-05-18 15:35:00|20588.3|20581.3|20568.3|20561.3|20598.3|20591.3|20563.3|20556.3|512
1589816400000|2020-05-18 15:40:00|20573.3|20566.3|20573.3|20566.3|20598.3|20591.3|20573.3|20566.3|233
1589816700000|2020-05-18 15:45:00|20568.3|20561.3|20573.3|20566.3|20583.3|20576.3|20568.3|20561.3|117
1589817000000|2020-05-18 15:50:00|20575.8|20568.8|20573.3|20566.3|20588.3|20581.3|20568.3|20561.3|138
1589817300000|2020-05-18 15:55:00|20575.8|20568.8|20588.3|20581.3|20593.3|20586.3|20573.3|20566.3|163
1589817600000|2020-05-18 16:00:00|20583.3|20576.3|20593.3|20586.3|20598.3|20591.3|20583.3|20576.3|158
1589817900000|2020-05-18 16:05:00|20588.3|20581.3|20598.3|20591.3|20603.3|20596.3|20588.3|20581.3|141
1589818200000|2020-05-18 16:10:00|20595.8|20588.8|20583.3|20576.3|20595.8|20588.8|20578.3|20571.3|165
1589818500000|2020-05-18 16:15:00|20588.3|20581.3|20573.3|20566.3|20598.3|20591.3|20573.3|20566.3|160
1589818800000|2020-05-18 16:20:00|20578.3|20571.3|20583.3|20576.3|20593.3|20586.3|20573.3|20566.3|81
1589819100000|2020-05-18 16:25:00|20588.3|20581.3|20598.3|20591.3|20598.3|20591.3|20583.3|20576.3|97
1589819400000|2020-05-18 16:30:00|20595.8|20588.8|20595.8|20588.8|20598.3|20591.3|20593.3|20586.3|49
1589819700000|2020-05-18 16:35:00|20593.3|20586.3|20600.8|20593.8|20603.3|20596.3|20593.3|20586.3|46
1589820000000|2020-05-18 16:40:00|20598.3|20591.3|20578.3|20571.3|20603.3|20596.3|20578.3|20571.3|169
1589820300000|2020-05-18 16:45:00|20580.8|20573.8|20578.3|20571.3|20580.8|20573.8|20563.3|20556.3|215
1589820600000|2020-05-18 16:50:00|20583.3|20576.3|20578.3|20571.3|20583.3|20576.3|20578.3|20571.3|66
1589820900000|2020-05-18 16:55:00|20583.3|20576.3|20588.3|20581.3|20593.3|20586.3|20583.3|20576.3|76
1589821200000|2020-05-18 17:00:00|20593.3|20586.3|20598.3|20591.3|20598.3|20591.3|20588.3|20581.3|61
1589821500000|2020-05-18 17:05:00|20595.8|20588.8|20598.3|20591.3|20600.8|20593.8|20593.3|20586.3|90
1589821800000|2020-05-18 17:10:00|20603.3|20596.3|20603.3|20596.3|20603.3|20596.3|20593.3|20586.3|308
1589822100000|2020-05-18 17:15:00|20600.8|20593.8|20608.3|20601.3|20608.3|20601.3|20593.3|20586.3|86
1589822400000|2020-05-18 17:20:00|20603.3|20596.3|20613.3|20606.3|20618.3|20611.3|20603.3|20596.3|103
1589822700000|2020-05-18 17:25:00|20618.3|20611.3|20608.3|20601.3|20618.3|20611.3|20593.3|20586.3|326
1589823000000|2020-05-18 17:30:00|20605.8|20598.8|20598.3|20591.3|20608.3|20601.3|20593.3|20586.3|179
1589823300000|2020-05-18 17:35:00|20603.3|20596.3|20598.3|20591.3|20603.3|20596.3|20598.3|20591.3|37
1589823600000|2020-05-18 17:40:00|20600.8|20593.8|20603.3|20596.3|20613.3|20606.3|20593.3|20586.3|171
1589823900000|2020-05-18 17:45:00|20608.3|20601.3|20613.3|20606.3|20618.3|20611.3|20608.3|20601.3|72
1589824200000|2020-05-18 17:50:00|20608.3|20601.3|20618.3|20611.3|20618.3|20611.3|20603.3|20596.3|121
1589824500000|2020-05-18 17:55:00|20620.8|20613.8|20613.3|20606.3|20620.8|20613.8|20608.3|20601.3|73
1589824800000|2020-05-18 18:00:00|20618.3|20611.3|20628.3|20621.3|20633.3|20626.3|20613.3|20606.3|87
1589825100000|2020-05-18 18:05:00|20633.3|20626.3|20618.3|20611.3|20633.3|20626.3|20613.3|20606.3|106
1589825400000|2020-05-18 18:10:00|20615.8|20608.8|20603.3|20596.3|20615.8|20608.8|20603.3|20596.3|146
1589825700000|2020-05-18 18:15:00|20608.3|20601.3|20593.3|20586.3|20608.3|20601.3|20588.3|20581.3|90
1589826000000|2020-05-18 18:20:00|20598.3|20591.3|20588.3|20581.3|20598.3|20591.3|20588.3|20581.3|137
1589826300000|2020-05-18 18:25:00|20590.8|20583.8|20603.3|20596.3|20608.3|20601.3|20588.3|20581.3|171
1589826600000|2020-05-18 18:30:00|20608.3|20601.3|20623.3|20616.3|20623.3|20616.3|20603.3|20596.3|150
1589826900000|2020-05-18 18:35:00|20628.3|20621.3|20623.3|20616.3|20628.3|20621.3|20613.3|20606.3|97
1589827200000|2020-05-18 18:40:00|20628.3|20621.3|20630.8|20623.8|20633.3|20626.3|20618.3|20611.3|71
1589827500000|2020-05-18 18:45:00|20633.3|20626.3|20623.3|20616.3|20633.3|20626.3|20618.3|20611.3|79
1589827800000|2020-05-18 18:50:00|20620.8|20613.8|20613.3|20606.3|20620.8|20613.8|20605.8|20598.8|59
1589828100000|2020-05-18 18:55:00|20608.3|20601.3|20613.3|20606.3|20618.3|20611.3|20608.3|20601.3|65
1589828400000|2020-05-18 19:00:00|20615.8|20608.8|20628.3|20621.3|20628.3|20621.3|20615.8|20608.8|149
1589828700000|2020-05-18 19:05:00|20625.8|20618.8|20640.8|20633.8|20643.3|20636.3|20618.3|20611.3|192
1589829000000|2020-05-18 19:10:00|20638.3|20631.3|20638.3|20631.3|20643.3|20636.3|20623.3|20616.3|145
1589829300000|2020-05-18 19:15:00|20643.3|20636.3|20640.8|20633.8|20643.3|20636.3|20633.3|20626.3|174
1589829600000|2020-05-18 19:20:00|20638.3|20631.3|20633.3|20626.3|20648.3|20641.3|20633.3|20626.3|66
1589829900000|2020-05-18 19:25:00|20638.3|20631.3|20640.8|20633.8|20643.3|20636.3|20633.3|20626.3|85
1589830200000|2020-05-18 19:30:00|20643.3|20636.3|20658.3|20651.3|20658.3|20651.3|20638.3|20631.3|203
1589830500000|2020-05-18 19:35:00|20663.3|20656.3|20668.3|20661.3|20678.3|20671.3|20658.3|20651.3|137
1589830800000|2020-05-18 19:40:00|20670.8|20663.8|20663.3|20656.3|20673.3|20666.3|20663.3|20656.3|149
1589831100000|2020-05-18 19:45:00|20668.3|20661.3|20673.3|20666.3|20680.8|20673.8|20658.3|20651.3|221
1589831400000|2020-05-18 19:50:00|20683.3|20676.3|20658.3|20651.3|20683.3|20676.3|20648.3|20641.3|264
1589831700000|2020-05-18 19:55:00|20660.8|20653.8|20653.3|20646.3|20663.3|20656.3|20645.8|20638.8|622
1589832000000|2020-05-18 20:00:00|20648.3|20641.3|20643.3|20636.3|20653.3|20646.3|20633.3|20626.3|211
1589832300000|2020-05-18 20:05:00|20645.8|20638.8|20658.3|20651.3|20658.3|20651.3|20643.3|20636.3|117
1589832600000|2020-05-18 20:10:00|20655.8|20648.8|20645.8|20638.8|20658.3|20651.3|20643.3|20636.3|134
1589832900000|2020-05-18 20:15:00|20649.8|20634.8|20634.8|20619.8|20649.8|20634.8|20629.8|20614.8|64
1589833200000|2020-05-18 20:20:00|20632.3|20617.3|20597.3|20582.3|20637.3|20622.3|20597.3|20582.3|174
1589833500000|2020-05-18 20:25:00|20602.3|20587.3|20612.3|20597.3|20617.3|20602.3|20599.8|20584.8|72
1589833800000|2020-05-18 20:30:00|20604.8|20589.8|20574.8|20559.8|20607.3|20592.3|20557.3|20542.3|269
1589834100000|2020-05-18 20:35:00|20577.3|20562.3|20607.3|20592.3|20607.3|20592.3|20574.8|20559.8|32
1589834400000|2020-05-18 20:40:00|20602.3|20587.3|20587.3|20572.3|20602.3|20587.3|20587.3|20572.3|8
1589834700000|2020-05-18 20:45:00|20592.3|20577.3|20584.8|20569.8|20597.3|20582.3|20572.3|20557.3|28
1589835000000|2020-05-18 20:50:00|20582.3|20567.3|20577.3|20562.3|20582.3|20567.3|20574.8|20559.8|6
1589835300000|2020-05-18 20:55:00|20572.3|20557.3|20584.1|20554.1|20586|20562.3|20569.8|20553.6|11
1589835600000|2020-05-18 21:00:00|20584.6|20554.6|20586.2|20556.2|20586.7|20556.7|20584.4|20554.4|0
1589835900000|2020-05-18 21:05:00|20585.5|20555.5|20586|20556|20587.2|20557.2|20584|20554|0
1589836200000|2020-05-18 21:10:00|20586.2|20556.2|20583.6|20553.6|20586.4|20556.4|20583.6|20553.6|0
1589836500000|2020-05-18 21:15:00|20583.4|20553.4|20583.2|20553.2|20584.1|20554.1|20582.7|20552.7|0
1589836800000|2020-05-18 21:20:00|20583.7|20553.7|20586.2|20556.2|20586.2|20556.2|20582.9|20552.9|0
1589837100000|2020-05-18 21:25:00|20585.6|20555.6|20589.7|20559.7|20590.4|20560.4|20584.8|20554.8|0
1589837400000|2020-05-18 21:30:00|20588.9|20558.9|20592.4|20562.4|20592.6|20562.6|20588.9|20558.9|0
1589837700000|2020-05-18 21:35:00|20593.1|20563.1|20593.8|20563.8|20595.9|20565.9|20592.1|20562.1|0
1589838000000|2020-05-18 21:40:00|20593.9|20563.9|20595.3|20565.3|20596.9|20566.9|20593.9|20563.9|0
1589838300000|2020-05-18 21:45:00|20595.1|20565.1|20594|20564|20595.3|20565.3|20592.3|20562.3|0
1589838600000|2020-05-18 21:50:00|20593.7|20563.7|20591.2|20561.2|20594.2|20564.2|20591.2|20561.2|0
1589838900000|2020-05-18 21:55:00|20590.7|20560.7|20592.7|20562.7|20592.7|20562.7|20586.9|20556.9|0
1589839200000|2020-05-18 22:00:00|20596.2|20566.2|20604.8|20589.8|20612.3|20597.3|20573|20543|83
1589839500000|2020-05-18 22:05:00|20602.3|20587.3|20614.8|20599.8|20614.8|20599.8|20592.3|20577.3|22
1589839800000|2020-05-18 22:10:00|20617.3|20602.3|20617.3|20602.3|20617.3|20602.3|20609.8|20594.8|8
1589840100000|2020-05-18 22:15:00|20614.8|20599.8|20627.3|20612.3|20627.3|20612.3|20599.8|20584.8|31
1589840400000|2020-05-18 22:20:00|20632.3|20617.3|20614.8|20599.8|20632.3|20617.3|20614.8|20599.8|52
1589840700000|2020-05-18 22:25:00|20612.3|20597.3|20599.8|20584.8|20617.3|20602.3|20592.3|20577.3|10
1589841000000|2020-05-18 22:30:00|20602.3|20587.3|20614.8|20599.8|20624.8|20609.8|20602.3|20587.3|6
1589841300000|2020-05-18 22:35:00|20617.3|20602.3|20622.3|20607.3|20634.8|20619.8|20617.3|20602.3|2
1589841600000|2020-05-18 22:40:00|20619.8|20604.8|20614.8|20599.8|20627.3|20612.3|20614.8|20599.8|7
1589841900000|2020-05-18 22:45:00|20617.3|20602.3|20619.8|20604.8|20622.3|20607.3|20617.3|20602.3|5
1589842200000|2020-05-18 22:50:00|20622.3|20607.3|20609.8|20594.8|20624.8|20609.8|20609.8|20594.8|10
1589842500000|2020-05-18 22:55:00|20612.3|20597.3|20602.3|20587.3|20617.3|20602.3|20602.3|20587.3|4
1589842800000|2020-05-18 23:00:00|20607.3|20592.3|20592.3|20577.3|20607.3|20592.3|20592.3|20577.3|28
1589843100000|2020-05-18 23:05:00|20587.3|20572.3|20582.3|20567.3|20597.3|20582.3|20582.3|20567.3|24
1589843400000|2020-05-18 23:10:00|20587.3|20572.3|20579.8|20564.8|20592.3|20577.3|20579.8|20564.8|14
1589843700000|2020-05-18 23:15:00|20582.3|20567.3|20582.3|20567.3|20587.3|20572.3|20579.8|20564.8|5
1589844000000|2020-05-18 23:20:00|20584.8|20569.8|20582.3|20567.3|20587.3|20572.3|20577.3|20562.3|6
1589844300000|2020-05-18 23:25:00|20579.8|20564.8|20582.3|20567.3|20587.3|20572.3|20574.8|20559.8|24
1589844600000|2020-05-18 23:30:00|20587.3|20572.3|20568.3|20561.3|20592.3|20581.3|20558.3|20551.3|27807
1589844900000|2020-05-18 23:35:00|20570.8|20563.8|20588.3|20581.3|20593.3|20586.3|20568.3|20561.3|197
1589845200000|2020-05-18 23:40:00|20593.3|20586.3|20638.3|20631.3|20643.3|20636.3|20588.3|20581.3|453
1589845500000|2020-05-18 23:45:00|20633.3|20626.3|20638.3|20631.3|20658.3|20651.3|20623.3|20616.3|637
1589845800000|2020-05-18 23:50:00|20640.8|20633.8|20638.3|20631.3|20645.8|20638.8|20633.3|20626.3|182
1589846100000|2020-05-18 23:55:00|20643.3|20636.3|20648.3|20641.3|20668.3|20661.3|20643.3|20636.3|685
1589846400000|2020-05-19 00:00:00|20653.3|20646.3|20615.8|20608.8|20660.8|20653.8|20603.3|20596.3|2415
1589846700000|2020-05-19 00:05:00|20618.3|20611.3|20608.3|20601.3|20643.3|20636.3|20603.3|20596.3|1559
1589847000000|2020-05-19 00:10:00|20613.3|20606.3|20653.3|20646.3|20658.3|20651.3|20598.3|20591.3|1684
1589847300000|2020-05-19 00:15:00|20648.3|20641.3|20603.3|20596.3|20663.3|20656.3|20603.3|20596.3|1034
1589847600000|2020-05-19 00:20:00|20600.8|20593.8|20583.3|20576.3|20613.3|20606.3|20573.3|20566.3|950
1589847900000|2020-05-19 00:25:00|20585.8|20578.8|20603.3|20596.3|20628.3|20621.3|20583.3|20576.3|714
1589848200000|2020-05-19 00:30:00|20605.8|20598.8|20563.3|20556.3|20605.8|20598.8|20563.3|20556.3|1221
1589848500000|2020-05-19 00:35:00|20558.3|20551.3|20553.3|20546.3|20588.3|20581.3|20553.3|20546.3|887
1589848800000|2020-05-19 00:40:00|20548.3|20541.3|20568.3|20561.3|20573.3|20566.3|20528.3|20521.3|887
1589849100000|2020-05-19 00:45:00|20563.3|20556.3|20583.3|20576.3|20603.3|20596.3|20563.3|20556.3|1003
1589849400000|2020-05-19 00:50:00|20588.3|20581.3|20578.3|20571.3|20598.3|20591.3|20578.3|20571.3|323
1589849700000|2020-05-19 00:55:00|20580.8|20573.8|20560.8|20553.8|20588.3|20581.3|20558.3|20551.3|356
1589850000000|2020-05-19 01:00:00|20558.3|20551.3|20528.3|20521.3|20565.8|20558.8|20528.3|20521.3|440
1589850300000|2020-05-19 01:05:00|20533.3|20526.3|20533.3|20526.3|20543.3|20536.3|20528.3|20521.3|338
1589850600000|2020-05-19 01:10:00|20535.8|20528.8|20503.3|20496.3|20535.8|20528.8|20488.3|20481.3|883
1589850900000|2020-05-19 01:15:00|20508.3|20501.3|20533.3|20526.3|20543.3|20536.3|20503.3|20496.3|639
1589851200000|2020-05-19 01:20:00|20535.8|20528.8|20538.3|20531.3|20568.3|20561.3|20533.3|20526.3|650
1589851500000|2020-05-19 01:25:00|20533.3|20526.3|20523.3|20516.3|20543.3|20536.3|20500.8|20493.8|553
1589851800000|2020-05-19 01:30:00|20525.8|20518.8|20518.3|20511.3|20553.3|20546.3|20513.3|20506.3|751
1589852100000|2020-05-19 01:35:00|20520.8|20513.8|20498.3|20491.3|20528.3|20521.3|20493.3|20486.3|403
1589852400000|2020-05-19 01:40:00|20500.8|20493.8|20490.8|20483.8|20513.3|20506.3|20483.3|20476.3|495
1589852700000|2020-05-19 01:45:00|20488.3|20481.3|20478.3|20471.3|20508.3|20501.3|20468.3|20461.3|527
1589853000000|2020-05-19 01:50:00|20480.8|20473.8|20498.3|20491.3|20498.3|20491.3|20473.3|20466.3|453
1589853300000|2020-05-19 01:55:00|20493.3|20486.3|20473.3|20466.3|20503.3|20496.3|20468.3|20461.3|372
1589853600000|2020-05-19 02:00:00|20470.8|20463.8|20463.3|20456.3|20478.3|20471.3|20453.3|20446.3|422
1589853900000|2020-05-19 02:05:00|20460.8|20453.8|20488.3|20481.3|20488.3|20481.3|20453.3|20446.3|250
1589854200000|2020-05-19 02:10:00|20485.8|20478.8|20478.3|20471.3|20488.3|20481.3|20468.3|20461.3|231
1589854500000|2020-05-19 02:15:00|20473.3|20466.3|20498.3|20491.3|20498.3|20491.3|20473.3|20466.3|223
1589854800000|2020-05-19 02:20:00|20495.8|20488.8|20508.3|20501.3|20510.8|20503.8|20483.3|20476.3|288
1589855100000|2020-05-19 02:25:00|20503.3|20496.3|20518.3|20511.3|20525.8|20518.8|20498.3|20491.3|299
1589855400000|2020-05-19 02:30:00|20520.8|20513.8|20523.3|20516.3|20528.3|20521.3|20513.3|20506.3|177
1589855700000|2020-05-19 02:35:00|20525.8|20518.8|20533.3|20526.3|20533.3|20526.3|20508.3|20501.3|157
1589856000000|2020-05-19 02:40:00|20530.8|20523.8|20518.3|20511.3|20533.3|20526.3|20518.3|20511.3|89
1589856300000|2020-05-19 02:45:00|20515.8|20508.8|20513.3|20506.3|20520.8|20513.8|20508.3|20501.3|109
1589856600000|2020-05-19 02:50:00|20508.3|20501.3|20503.3|20496.3|20513.3|20506.3|20498.3|20491.3|127
1589856900000|2020-05-19 02:55:00|20500.8|20493.8|20508.3|20501.3|20508.3|20501.3|20498.3|20491.3|28
1589857200000|2020-05-19 03:00:00|20510.8|20503.8|20473.3|20466.3|20510.8|20503.8|20455.8|20448.8|347
1589857500000|2020-05-19 03:05:00|20468.3|20461.3|20448.3|20441.3|20468.3|20461.3|20438.3|20431.3|317
1589857800000|2020-05-19 03:10:00|20443.3|20436.3|20430.8|20423.8|20448.3|20441.3|20430.8|20423.8|188
1589858100000|2020-05-19 03:15:00|20433.3|20426.3|20440.8|20433.8|20443.3|20436.3|20428.3|20421.3|176
1589858400000|2020-05-19 03:20:00|20438.3|20431.3|20453.3|20446.3|20455.8|20448.8|20438.3|20431.3|54
1589858700000|2020-05-19 03:25:00|20450.8|20443.8|20458.3|20451.3|20458.3|20451.3|20438.3|20431.3|235
1589859000000|2020-05-19 03:30:00|20455.8|20448.8|20468.3|20461.3|20480.8|20473.8|20433.3|20426.3|502
1589859300000|2020-05-19 03:35:00|20470.8|20463.8|20493.3|20486.3|20498.3|20491.3|20468.3|20461.3|177
1589859600000|2020-05-19 03:40:00|20495.8|20488.8|20503.3|20496.3|20503.3|20496.3|20483.3|20476.3|75
1589859900000|2020-05-19 03:45:00|20498.3|20491.3|20493.3|20486.3|20503.3|20496.3|20488.3|20481.3|206
1589860200000|2020-05-19 03:50:00|20495.8|20488.8|20493.3|20486.3|20508.3|20501.3|20493.3|20486.3|202
1589860500000|2020-05-19 03:55:00|20490.8|20483.8|20483.3|20476.3|20498.3|20491.3|20483.3|20476.3|172
1589860800000|2020-05-19 04:00:00|20488.3|20481.3|20513.3|20506.3|20518.3|20511.3|20483.3|20476.3|381
1589861100000|2020-05-19 04:05:00|20515.8|20508.8|20533.3|20526.3|20538.3|20531.3|20515.8|20508.8|298
1589861400000|2020-05-19 04:10:00|20530.8|20523.8|20533.3|20526.3|20538.3|20531.3|20523.3|20516.3|153
1589861700000|2020-05-19 04:15:00|20528.3|20521.3|20525.8|20518.8|20533.3|20526.3|20508.3|20501.3|230
1589862000000|2020-05-19 04:20:00|20528.3|20521.3|20508.3|20501.3|20528.3|20521.3|20508.3|20501.3|167
1589862300000|2020-05-19 04:25:00|20510.8|20503.8|20510.8|20503.8|20518.3|20511.3|20508.3|20501.3|102
1589862600000|2020-05-19 04:30:00|20508.3|20501.3|20523.3|20516.3|20523.3|20516.3|20508.3|20501.3|184
1589862900000|2020-05-19 04:35:00|20528.3|20521.3|20543.3|20536.3|20543.3|20536.3|20523.3|20516.3|230
1589863200000|2020-05-19 04:40:00|20540.8|20533.8|20528.3|20521.3|20540.8|20533.8|20518.3|20511.3|367
1589863500000|2020-05-19 04:45:00|20525.8|20518.8|20543.3|20536.3|20543.3|20536.3|20523.3|20516.3|321
1589863800000|2020-05-19 04:50:00|20540.8|20533.8|20553.3|20546.3|20553.3|20546.3|20538.3|20531.3|461
1589864100000|2020-05-19 04:55:00|20555.8|20548.8|20543.3|20536.3|20558.3|20551.3|20543.3|20536.3|272
1589864400000|2020-05-19 05:00:00|20545.8|20538.8|20533.3|20526.3|20550.8|20543.8|20533.3|20526.3|463
1589864700000|2020-05-19 05:05:00|20535.8|20528.8|20528.3|20521.3|20543.3|20536.3|20528.3|20521.3|395
1589865000000|2020-05-19 05:10:00|20533.3|20526.3|20528.3|20521.3|20533.3|20526.3|20523.3|20516.3|220
1589865300000|2020-05-19 05:15:00|20525.8|20518.8|20533.3|20526.3|20538.3|20531.3|20518.3|20511.3|488
1589865600000|2020-05-19 05:20:00|20530.8|20523.8|20513.3|20506.3|20533.3|20526.3|20508.3|20501.3|264
1589865900000|2020-05-19 05:25:00|20515.8|20508.8|20518.3|20511.3|20523.3|20516.3|20508.3|20501.3|295
1589866200000|2020-05-19 05:30:00|20515.8|20508.8|20503.3|20496.3|20515.8|20508.8|20498.3|20491.3|245
1589866500000|2020-05-19 05:35:00|20500.8|20493.8|20515.8|20508.8|20518.3|20511.3|20495.8|20488.8|522
1589866800000|2020-05-19 05:40:00|20513.3|20506.3|20495.8|20488.8|20513.3|20506.3|20488.3|20481.3|475
1589867100000|2020-05-19 05:45:00|20498.3|20491.3|20478.3|20471.3|20500.8|20493.8|20465.8|20458.8|716
1589867400000|2020-05-19 05:50:00|20475.8|20468.8|20493.3|20486.3|20498.3|20491.3|20463.3|20456.3|1290
1589867700000|2020-05-19 05:55:00|20488.3|20481.3|20468.3|20461.3|20503.3|20496.3|20468.3|20461.3|2827
1589868000000|2020-05-19 06:00:00|20473.3|20466.3|20513.3|20506.3|20533.3|20526.3|20458.3|20451.3|3859
1589868300000|2020-05-19 06:05:00|20508.3|20501.3|20508.3|20501.3|20538.3|20531.3|20503.3|20496.3|1510
1589868600000|2020-05-19 06:10:00|20510.8|20503.8|20538.3|20531.3|20548.3|20541.3|20508.3|20501.3|532
1589868900000|2020-05-19 06:15:00|20533.3|20526.3|20548.3|20541.3|20553.3|20546.3|20525.8|20518.8|454
1589869200000|2020-05-19 06:20:00|20543.3|20536.3|20540.8|20533.8|20543.3|20536.3|20533.3|20526.3|447
1589869500000|2020-05-19 06:25:00|20543.3|20536.3|20568.3|20561.3|20588.3|20581.3|20540.8|20533.8|502
1589869800000|2020-05-19 06:30:00|20570.8|20563.8|20588.3|20581.3|20600.8|20593.8|20568.3|20561.3|195
1589870100000|2020-05-19 06:35:00|20583.3|20576.3|20593.3|20586.3|20603.3|20596.3|20573.3|20566.3|315
1589870400000|2020-05-19 06:40:00|20595.8|20588.8|20598.3|20591.3|20598.3|20591.3|20578.3|20571.3|99
1589870700000|2020-05-19 06:45:00|20588.3|20581.3|20613.3|20606.3|20613.3|20606.3|20580.8|20573.8|174
1589871000000|2020-05-19 06:50:00|20608.3|20601.3|20635.8|20628.8|20653.3|20646.3|20608.3|20601.3|315
1589871300000|2020-05-19 06:55:00|20633.3|20626.3|20668.3|20661.3|20688.3|20681.3|20630.8|20623.8|258
1589871600000|2020-05-19 07:00:00|20663.3|20656.3|20623.3|20616.3|20663.3|20656.3|20608.3|20601.3|288
1589871900000|2020-05-19 07:05:00|20628.3|20621.3|20600.8|20593.8|20628.3|20621.3|20588.3|20581.3|223
1589872200000|2020-05-19 07:10:00|20603.3|20596.3|20615.8|20608.8|20628.3|20621.3|20588.3|20581.3|192
1589872500000|2020-05-19 07:15:00|20618.3|20611.3|20623.3|20616.3|20638.3|20631.3|20608.3|20601.3|157
1589872800000|2020-05-19 07:20:00|20625.8|20618.8|20600.8|20593.8|20625.8|20618.8|20595.8|20588.8|137
1589873100000|2020-05-19 07:25:00|20603.3|20596.3|20588.3|20581.3|20608.3|20601.3|20578.3|20571.3|250
1589873400000|2020-05-19 07:30:00|20585.8|20578.8|20548.3|20541.3|20585.8|20578.8|20543.3|20536.3|591
1589873700000|2020-05-19 07:35:00|20545.8|20538.8|20553.3|20546.3|20553.3|20546.3|20528.3|20521.3|202
1589874000000|2020-05-19 07:40:00|20550.8|20543.8|20548.3|20541.3|20550.8|20543.8|20525.8|20518.8|96
1589874300000|2020-05-19 07:45:00|20545.8|20538.8|20553.3|20546.3|20558.3|20551.3|20518.3|20511.3|356
1589874600000|2020-05-19 07:50:00|20555.8|20548.8|20515.8|20508.8|20558.3|20551.3|20510.8|20503.8|233
1589874900000|2020-05-19 07:55:00|20518.3|20511.3|20518.3|20511.3|20533.3|20526.3|20508.3|20501.3|73
1589875200000|2020-05-19 08:00:00|20520.8|20513.8|20488.3|20481.3|20530.8|20523.8|20488.3|20481.3|104
1589875500000|2020-05-19 08:05:00|20490.8|20483.8|20480.8|20473.8|20503.3|20496.3|20455.8|20448.8|152
1589875800000|2020-05-19 08:10:00|20478.3|20471.3|20473.3|20466.3|20480.8|20473.8|20458.3|20451.3|131
1589876100000|2020-05-19 08:15:00|20470.8|20463.8|20488.3|20481.3|20488.3|20481.3|20458.3|20451.3|61
1589876400000|2020-05-19 08:20:00|20490.8|20483.8|20440.8|20433.8|20493.3|20486.3|20430.8|20423.8|248
1589876700000|2020-05-19 08:25:00|20438.3|20431.3|20433.3|20426.3|20453.3|20446.3|20425.8|20418.8|260
1589877000000|2020-05-19 08:30:00|20430.8|20423.8|20463.3|20456.3|20465.8|20458.8|20430.8|20423.8|284
1589877300000|2020-05-19 08:35:00|20460.8|20453.8|20453.3|20446.3|20473.3|20466.3|20430.8|20423.8|129
1589877600000|2020-05-19 08:40:00|20455.8|20448.8|20485.8|20478.8|20498.3|20491.3|20453.3|20446.3|180
1589877900000|2020-05-19 08:45:00|20488.3|20481.3|20493.3|20486.3|20510.8|20503.8|20480.8|20473.8|191
1589878200000|2020-05-19 08:50:00|20498.3|20491.3|20493.3|20486.3|20503.3|20496.3|20473.3|20466.3|167
1589878500000|2020-05-19 08:55:00|20490.8|20483.8|20493.3|20486.3|20500.8|20493.8|20478.3|20471.3|176
1589878800000|2020-05-19 09:00:00|20498.3|20491.3|20500.8|20493.8|20518.3|20511.3|20490.8|20483.8|211
1589879100000|2020-05-19 09:05:00|20498.3|20491.3|20483.3|20476.3|20500.8|20493.8|20483.3|20476.3|58
1589879400000|2020-05-19 09:10:00|20485.8|20478.8|20478.3|20471.3|20493.3|20486.3|20468.3|20461.3|98
1589879700000|2020-05-19 09:15:00|20480.8|20473.8|20478.3|20471.3|20488.3|20481.3|20468.3|20461.3|37
1589880000000|2020-05-19 09:20:00|20480.8|20473.8|20453.3|20446.3|20483.3|20476.3|20448.3|20441.3|92
1589880300000|2020-05-19 09:25:00|20450.8|20443.8|20463.3|20456.3|20463.3|20456.3|20443.3|20436.3|145
1589880600000|2020-05-19 09:30:00|20460.8|20453.8|20483.3|20476.3|20483.3|20476.3|20443.3|20436.3|114
1589880900000|2020-05-19 09:35:00|20478.3|20471.3|20475.8|20468.8|20488.3|20481.3|20470.8|20463.8|59
1589881200000|2020-05-19 09:40:00|20478.3|20471.3|20488.3|20481.3|20498.3|20491.3|20473.3|20466.3|47
1589881500000|2020-05-19 09:45:00|20490.8|20483.8|20473.3|20466.3|20490.8|20483.8|20468.3|20461.3|45
1589881800000|2020-05-19 09:50:00|20475.8|20468.8|20485.8|20478.8|20488.3|20481.3|20473.3|20466.3|33
1589882100000|2020-05-19 09:55:00|20488.3|20481.3|20470.8|20463.8|20488.3|20481.3|20468.3|20461.3|64
1589882400000|2020-05-19 10:00:00|20473.3|20466.3|20443.3|20436.3|20473.3|20466.3|20428.3|20421.3|132
1589882700000|2020-05-19 10:05:00|20438.3|20431.3|20450.8|20443.8|20453.3|20446.3|20438.3|20431.3|98
1589883000000|2020-05-19 10:10:00|20448.3|20441.3|20428.3|20421.3|20450.8|20443.8|20425.8|20418.8|67
1589883300000|2020-05-19 10:15:00|20430.8|20423.8|20428.3|20421.3|20453.3|20446.3|20425.8|20418.8|61
1589883600000|2020-05-19 10:20:00|20430.8|20423.8|20423.3|20416.3|20433.3|20426.3|20418.3|20411.3|60
1589883900000|2020-05-19 10:25:00|20428.3|20421.3|20435.8|20428.8|20438.3|20431.3|20418.3|20411.3|110
1589884200000|2020-05-19 10:30:00|20433.3|20426.3|20435.8|20428.8|20438.3|20431.3|20418.3|20411.3|116
1589884500000|2020-05-19 10:35:00|20433.3|20426.3|20435.8|20428.8|20450.8|20443.8|20430.8|20423.8|57
1589884800000|2020-05-19 10:40:00|20438.3|20431.3|20448.3|20441.3|20453.3|20446.3|20430.8|20423.8|117
1589885100000|2020-05-19 10:45:00|20445.8|20438.8|20448.3|20441.3|20453.3|20446.3|20443.3|20436.3|78
1589885400000|2020-05-19 10:50:00|20450.8|20443.8|20443.3|20436.3|20453.3|20446.3|20438.3|20431.3|62
1589885700000|2020-05-19 10:55:00|20445.8|20438.8|20443.3|20436.3|20458.3|20451.3|20443.3|20436.3|84
1589886000000|2020-05-19 11:00:00|20445.8|20438.8|20470.8|20463.8|20470.8|20463.8|20443.3|20436.3|124
1589886300000|2020-05-19 11:05:00|20468.3|20461.3|20473.3|20466.3|20475.8|20468.8|20465.8|20458.8|83
1589886600000|2020-05-19 11:10:00|20475.8|20468.8|20473.3|20466.3|20478.3|20471.3|20470.8|20463.8|101
1589886900000|2020-05-19 11:15:00|20475.8|20468.8|20493.3|20486.3|20503.3|20496.3|20473.3|20466.3|129
1589887200000|2020-05-19 11:20:00|20488.3|20481.3|20503.3|20496.3|20508.3|20501.3|20483.3|20476.3|111
1589887500000|2020-05-19 11:25:00|20508.3|20501.3|20498.3|20491.3|20513.3|20506.3|20498.3|20491.3|144
1589887800000|2020-05-19 11:30:00|20495.8|20488.8|20493.3|20486.3|20503.3|20496.3|20488.3|20481.3|114
1589888100000|2020-05-19 11:35:00|20490.8|20483.8|20500.8|20493.8|20503.3|20496.3|20490.8|20483.8|50
1589888400000|2020-05-19 11:40:00|20503.3|20496.3|20513.3|20506.3|20513.3|20506.3|20490.8|20483.8|52
1589888700000|2020-05-19 11:45:00|20510.8|20503.8|20523.3|20516.3|20523.3|20516.3|20498.3|20491.3|76
1589889000000|2020-05-19 11:50:00|20520.8|20513.8|20503.3|20496.3|20520.8|20513.8|20503.3|20496.3|98
1589889300000|2020-05-19 11:55:00|20505.8|20498.8|20490.8|20483.8|20508.3|20501.3|20490.8|20483.8|55
1589889600000|2020-05-19 12:00:00|20493.3|20486.3|20488.3|20481.3|20505.8|20498.8|20483.3|20476.3|100
1589889900000|2020-05-19 12:05:00|20485.8|20478.8|20483.3|20476.3|20488.3|20481.3|20478.3|20471.3|48
1589890200000|2020-05-19 12:10:00|20485.8|20478.8|20480.8|20473.8|20488.3|20481.3|20478.3|20471.3|67
1589890500000|2020-05-19 12:15:00|20483.3|20476.3|20483.3|20476.3|20483.3|20476.3|20468.3|20461.3|140
1589890800000|2020-05-19 12:20:00|20485.8|20478.8|20488.3|20481.3|20493.3|20486.3|20478.3|20471.3|119
1589891100000|2020-05-19 12:25:00|20490.8|20483.8|20508.3|20501.3|20508.3|20501.3|20488.3|20481.3|82
1589891400000|2020-05-19 12:30:00|20513.3|20506.3|20498.3|20491.3|20518.3|20511.3|20498.3|20491.3|117
1589891700000|2020-05-19 12:35:00|20503.3|20496.3|20508.3|20501.3|20513.3|20506.3|20498.3|20491.3|157
1589892000000|2020-05-19 12:40:00|20513.3|20506.3|20523.3|20516.3|20523.3|20516.3|20508.3|20501.3|76
1589892300000|2020-05-19 12:45:00|20520.8|20513.8|20523.3|20516.3|20525.8|20518.8|20513.3|20506.3|75
1589892600000|2020-05-19 12:50:00|20520.8|20513.8|20513.3|20506.3|20523.3|20516.3|20513.3|20506.3|81
1589892900000|2020-05-19 12:55:00|20518.3|20511.3|20523.3|20516.3|20538.3|20531.3|20518.3|20511.3|146
1589893200000|2020-05-19 13:00:00|20528.3|20521.3|20508.3|20501.3|20533.3|20526.3|20508.3|20501.3|93
1589893500000|2020-05-19 13:05:00|20510.8|20503.8|20533.3|20526.3|20538.3|20531.3|20503.3|20496.3|72
1589893800000|2020-05-19 13:10:00|20530.8|20523.8|20533.3|20526.3|20533.3|20526.3|20528.3|20521.3|104
1589894100000|2020-05-19 13:15:00|20530.8|20523.8|20533.3|20526.3|20538.3|20531.3|20523.3|20516.3|66
1589894400000|2020-05-19 13:20:00|20535.8|20528.8|20528.3|20521.3|20538.3|20531.3|20523.3|20516.3|69
1589894700000|2020-05-19 13:25:00|20530.8|20523.8|20508.3|20501.3|20538.3|20531.3|20508.3|20501.3|105
1589895000000|2020-05-19 13:30:00|20503.3|20496.3|20470.8|20463.8|20513.3|20506.3|20468.3|20461.3|675
1589895300000|2020-05-19 13:35:00|20473.3|20466.3|20495.8|20488.8|20498.3|20491.3|20463.3|20456.3|183
1589895600000|2020-05-19 13:40:00|20498.3|20491.3|20490.8|20483.8|20503.3|20496.3|20483.3|20476.3|161
1589895900000|2020-05-19 13:45:00|20493.3|20486.3|20458.3|20451.3|20493.3|20486.3|20453.3|20446.3|224
1589896200000|2020-05-19 13:50:00|20463.3|20456.3|20473.3|20466.3|20478.3|20471.3|20458.3|20451.3|244
1589896500000|2020-05-19 13:55:00|20478.3|20471.3|20518.3|20511.3|20523.3|20516.3|20473.3|20466.3|249
1589896800000|2020-05-19 14:00:00|20513.3|20506.3|20520.8|20513.8|20523.3|20516.3|20508.3|20501.3|181
1589897100000|2020-05-19 14:05:00|20523.3|20516.3|20548.3|20541.3|20558.3|20551.3|20520.8|20513.8|302
1589897400000|2020-05-19 14:10:00|20545.8|20538.8|20543.3|20536.3|20553.3|20546.3|20533.3|20526.3|170
1589897700000|2020-05-19 14:15:00|20540.8|20533.8|20513.3|20506.3|20543.3|20536.3|20503.3|20496.3|145
1589898000000|2020-05-19 14:20:00|20510.8|20503.8|20513.3|20506.3|20523.3|20516.3|20503.3|20496.3|129
1589898300000|2020-05-19 14:25:00|20508.3|20501.3|20510.8|20503.8|20533.3|20526.3|20488.3|20481.3|167
1589898600000|2020-05-19 14:30:00|20513.3|20506.3|20513.3|20506.3|20528.3|20521.3|20498.3|20491.3|557
1589898900000|2020-05-19 14:35:00|20518.3|20511.3|20513.3|20506.3|20520.8|20513.8|20495.8|20488.8|349
1589899200000|2020-05-19 14:40:00|20508.3|20501.3|20515.8|20508.8|20518.3|20511.3|20488.3|20481.3|859
1589899500000|2020-05-19 14:45:00|20513.3|20506.3|20548.3|20541.3|20553.3|20546.3|20513.3|20506.3|103
1589899800000|2020-05-19 14:50:00|20553.3|20546.3|20578.3|20571.3|20578.3|20571.3|20553.3|20546.3|276
1589900100000|2020-05-19 14:55:00|20575.8|20568.8|20598.3|20591.3|20598.3|20591.3|20568.3|20561.3|180
1589900400000|2020-05-19 15:00:00|20595.8|20588.8|20598.3|20591.3|20608.3|20601.3|20593.3|20586.3|126
1589900700000|2020-05-19 15:05:00|20603.3|20596.3|20578.3|20571.3|20603.3|20596.3|20573.3|20566.3|283
1589901000000|2020-05-19 15:10:00|20575.8|20568.8|20548.3|20541.3|20580.8|20573.8|20540.8|20533.8|223
1589901300000|2020-05-19 15:15:00|20550.8|20543.8|20573.3|20566.3|20578.3|20571.3|20548.3|20541.3|92
1589901600000|2020-05-19 15:20:00|20575.8|20568.8|20583.3|20576.3|20588.3|20581.3|20568.3|20561.3|133
1589901900000|2020-05-19 15:25:00|20585.8|20578.8|20588.3|20581.3|20588.3|20581.3|20568.3|20561.3|224
1589902200000|2020-05-19 15:30:00|20585.8|20578.8|20573.3|20566.3|20598.3|20591.3|20568.3|20561.3|223
1589902500000|2020-05-19 15:35:00|20568.3|20561.3|20558.3|20551.3|20575.8|20568.8|20550.8|20543.8|120
1589902800000|2020-05-19 15:40:00|20555.8|20548.8|20538.3|20531.3|20568.3|20561.3|20538.3|20531.3|104
1589903100000|2020-05-19 15:45:00|20543.3|20536.3|20528.3|20521.3|20548.3|20541.3|20528.3|20521.3|113
1589903400000|2020-05-19 15:50:00|20530.8|20523.8|20543.3|20536.3|20543.3|20536.3|20523.3|20516.3|92
1589903700000|2020-05-19 15:55:00|20540.8|20533.8|20533.3|20526.3|20543.3|20536.3|20528.3|20521.3|27
1589904000000|2020-05-19 16:00:00|20535.8|20528.8|20528.3|20521.3|20543.3|20536.3|20523.3|20516.3|98
1589904300000|2020-05-19 16:05:00|20525.8|20518.8|20535.8|20528.8|20538.3|20531.3|20523.3|20516.3|35
1589904600000|2020-05-19 16:10:00|20538.3|20531.3|20543.3|20536.3|20543.3|20536.3|20535.8|20528.8|27
1589904900000|2020-05-19 16:15:00|20538.3|20531.3|20510.8|20503.8|20543.3|20536.3|20508.3|20501.3|78
1589905200000|2020-05-19 16:20:00|20513.3|20506.3|20525.8|20518.8|20530.8|20523.8|20510.8|20503.8|64
1589905500000|2020-05-19 16:25:00|20528.3|20521.3|20523.3|20516.3|20528.3|20521.3|20518.3|20511.3|233
1589905800000|2020-05-19 16:30:00|20528.3|20521.3|20508.3|20501.3|20533.3|20526.3|20508.3|20501.3|129
1589906100000|2020-05-19 16:35:00|20513.3|20506.3|20508.3|20501.3|20518.3|20511.3|20508.3|20501.3|75
1589906400000|2020-05-19 16:40:00|20510.8|20503.8|20518.3|20511.3|20518.3|20511.3|20508.3|20501.3|41
1589906700000|2020-05-19 16:45:00|20515.8|20508.8|20523.3|20516.3|20533.3|20526.3|20513.3|20506.3|52
1589907000000|2020-05-19 16:50:00|20525.8|20518.8|20520.8|20513.8|20528.3|20521.3|20520.8|20513.8|74
1589907300000|2020-05-19 16:55:00|20518.3|20511.3|20533.3|20526.3|20533.3|20526.3|20518.3|20511.3|39
1589907600000|2020-05-19 17:00:00|20530.8|20523.8|20525.8|20518.8|20535.8|20528.8|20523.3|20516.3|80
1589907900000|2020-05-19 17:05:00|20528.3|20521.3|20538.3|20531.3|20538.3|20531.3|20523.3|20516.3|35
1589908200000|2020-05-19 17:10:00|20535.8|20528.8|20538.3|20531.3|20543.3|20536.3|20533.3|20526.3|20
1589908500000|2020-05-19 17:15:00|20540.8|20533.8|20538.3|20531.3|20540.8|20533.8|20533.3|20526.3|47
1589908800000|2020-05-19 17:20:00|20535.8|20528.8|20528.3|20521.3|20538.3|20531.3|20528.3|20521.3|29
1589909100000|2020-05-19 17:25:00|20533.3|20526.3|20528.3|20521.3|20533.3|20526.3|20528.3|20521.3|14
1589909400000|2020-05-19 17:30:00|20523.3|20516.3|20528.3|20521.3|20528.3|20521.3|20518.3|20511.3|41
1589909700000|2020-05-19 17:35:00|20525.8|20518.8|20533.3|20526.3|20533.3|20526.3|20525.8|20518.8|31
1589910000000|2020-05-19 17:40:00|20528.3|20521.3|20538.3|20531.3|20538.3|20531.3|20528.3|20521.3|21
1589910300000|2020-05-19 17:45:00|20533.3|20526.3|20538.3|20531.3|20538.3|20531.3|20530.8|20523.8|34
1589910600000|2020-05-19 17:50:00|20535.8|20528.8|20528.3|20521.3|20535.8|20528.8|20523.3|20516.3|50
1589910900000|2020-05-19 17:55:00|20530.8|20523.8|20528.3|20521.3|20533.3|20526.3|20523.3|20516.3|29
1589911200000|2020-05-19 18:00:00|20525.8|20518.8|20518.3|20511.3|20533.3|20526.3|20508.3|20501.3|125
1589911500000|2020-05-19 18:05:00|20515.8|20508.8|20535.8|20528.8|20538.3|20531.3|20513.3|20506.3|92
1589911800000|2020-05-19 18:10:00|20533.3|20526.3|20533.3|20526.3|20538.3|20531.3|20533.3|20526.3|26
1589912100000|2020-05-19 18:15:00|20538.3|20531.3|20533.3|20526.3|20538.3|20531.3|20530.8|20523.8|30
1589912400000|2020-05-19 18:20:00|20535.8|20528.8|20533.3|20526.3|20540.8|20533.8|20533.3|20526.3|48
1589912700000|2020-05-19 18:25:00|20535.8|20528.8|20523.3|20516.3|20538.3|20531.3|20523.3|20516.3|53
1589913000000|2020-05-19 18:30:00|20528.3|20521.3|20533.3|20526.3|20533.3|20526.3|20515.8|20508.8|65
1589913300000|2020-05-19 18:35:00|||||||||8
1589913600000|2020-05-19 18:40:00|20538.3|20531.3|20533.3|20526.3|20538.3|20531.3|20528.3|20521.3|51
1589913900000|2020-05-19 18:45:00|20538.3|20531.3|20543.3|20536.3|20548.3|20541.3|20533.3|20526.3|44
1589914200000|2020-05-19 18:50:00|20540.8|20533.8|20528.3|20521.3|20543.3|20536.3|20528.3|20521.3|38
1589914500000|2020-05-19 18:55:00|20525.8|20518.8|20463.3|20456.3|20525.8|20518.8|20453.3|20446.3|630
1589914800000|2020-05-19 19:00:00|20460.8|20453.8|20468.3|20461.3|20478.3|20471.3|20453.3|20446.3|486
1589915100000|2020-05-19 19:05:00|20465.8|20458.8|20480.8|20473.8|20483.3|20476.3|20463.3|20456.3|118
1589915400000|2020-05-19 19:10:00|20478.3|20471.3|20503.3|20496.3|20513.3|20506.3|20473.3|20466.3|400
1589915700000|2020-05-19 19:15:00|20500.8|20493.8|20483.3|20476.3|20503.3|20496.3|20483.3|20476.3|79
1589916000000|2020-05-19 19:20:00|20485.8|20478.8|20473.3|20466.3|20493.3|20486.3|20468.3|20461.3|127
1589916300000|2020-05-19 19:25:00|20475.8|20468.8|20488.3|20481.3|20493.3|20486.3|20465.8|20458.8|107
1589916600000|2020-05-19 19:30:00|20485.8|20478.8|20468.3|20461.3|20485.8|20478.8|20463.3|20456.3|97
1589916900000|2020-05-19 19:35:00|20470.8|20463.8|20433.3|20426.3|20473.3|20466.3|20428.3|20421.3|409
1589917200000|2020-05-19 19:40:00|20430.8|20423.8|20418.3|20411.3|20443.3|20436.3|20418.3|20411.3|185
1589917500000|2020-05-19 19:45:00|20423.3|20416.3|20408.3|20401.3|20433.3|20426.3|20403.3|20396.3|261
1589917800000|2020-05-19 19:50:00|20398.3|20391.3|20383.3|20376.3|20413.3|20406.3|20373.3|20366.3|427
1589918100000|2020-05-19 19:55:00|20380.8|20373.8|20365.8|20358.8|20398.3|20391.3|20363.3|20356.3|411
1589918400000|2020-05-19 20:00:00|20368.3|20361.3|20388.3|20381.3|20388.3|20381.3|20363.3|20356.3|255
1589918700000|2020-05-19 20:05:00|20383.3|20376.3|20378.3|20371.3|20388.3|20381.3|20378.3|20371.3|250
1589919000000|2020-05-19 20:10:00|20380.8|20373.8|20388.3|20381.3|20393.3|20386.3|20380.8|20373.8|80
1589919300000|2020-05-19 20:15:00|20392.3|20377.3|20387.3|20372.3|20392.3|20377.3|20382.3|20367.3|582
1589919600000|2020-05-19 20:20:00|20392.3|20377.3|20392.3|20377.3|20392.3|20377.3|20387.3|20372.3|8
1589919900000|2020-05-19 20:25:00|20387.3|20372.3|20397.3|20382.3|20402.3|20387.3|20387.3|20372.3|12
1589920200000|2020-05-19 20:30:00|20392.3|20377.3|20387.3|20372.3|20392.3|20377.3|20387.3|20372.3|25
1589920500000|2020-05-19 20:35:00|20392.3|20377.3|20384.8|20369.8|20392.3|20377.3|20384.8|20369.8|27
1589920800000|2020-05-19 20:40:00|20387.3|20372.3|20387.3|20372.3|20387.3|20372.3|20384.8|20369.8|5
1589921100000|2020-05-19 20:45:00|20384.8|20369.8|20389.8|20374.8|20397.3|20382.3|20384.8|20369.8|16
1589921400000|2020-05-19 20:50:00|20387.3|20372.3|20389.8|20374.8|20389.8|20374.8|20384.8|20369.8|4
1589921700000|2020-05-19 20:55:00|20389.7|20374.7|20397.2|20367.2|20398.6|20374.7|20387.2|20364.9|7
1589922000000|2020-05-19 21:00:00|20397|20367|20398.4|20368.4|20398.4|20368.4|20396.6|20366.6|0
1589922300000|2020-05-19 21:05:00|20399.1|20369.1|20395.7|20365.7|20400.2|20370.2|20395.7|20365.7|0
1589922600000|2020-05-19 21:10:00|20396.4|20366.4|20391.5|20361.5|20397.3|20367.3|20390.3|20360.3|0
1589922900000|2020-05-19 21:15:00|20391.3|20361.3|20387.1|20357.1|20392.9|20362.9|20386.5|20356.5|0
1589923200000|2020-05-19 21:20:00|20386.5|20356.5|20382.9|20352.9|20387.2|20357.2|20382.9|20352.9|0
1589923500000|2020-05-19 21:25:00|20382.2|20352.2|20377.7|20347.7|20382.2|20352.2|20377.3|20347.3|0
1589923800000|2020-05-19 21:30:00|20379.1|20349.1|20380.4|20350.4|20380.9|20350.9|20378.4|20348.4|0
1589924100000|2020-05-19 21:35:00|20380.3|20350.3|20373.8|20343.8|20380.4|20350.4|20373.5|20343.5|0
1589924400000|2020-05-19 21:40:00|20373.1|20343.1|20373|20343|20373.1|20343.1|20371.1|20341.1|0
1589924700000|2020-05-19 21:45:00|20372.8|20342.8|20375.6|20345.6|20375.9|20345.9|20372.3|20342.3|0
1589925000000|2020-05-19 21:50:00|20375.2|20345.2|20375.1|20345.1|20377|20347|20374.1|20344.1|0
1589925300000|2020-05-19 21:55:00|20375.3|20345.3|20379.4|20349.4|20382.3|20352.3|20375.3|20345.3|0
1589925600000|2020-05-19 22:00:00|20376.1|20346.1|20362.2|20347.2|20387.2|20372.2|20359.7|20338.7|45
1589925900000|2020-05-19 22:05:00|20364.7|20349.7|20357.2|20342.2|20364.7|20349.7|20347.2|20332.2|28
1589926200000|2020-05-19 22:10:00|20354.7|20339.7|20374.7|20359.7|20382.2|20367.2|20344.7|20329.7|16
1589926500000|2020-05-19 22:15:00|20377.2|20362.2|20392.2|20377.2|20397.2|20382.2|20377.2|20362.2|13
1589926800000|2020-05-19 22:20:00|20394.7|20379.7|20389.7|20374.7|20394.7|20379.7|20379.7|20364.7|7
1589927100000|2020-05-19 22:25:00|20387.2|20372.2|20389.7|20374.7|20389.7|20374.7|20377.2|20362.2|6
1589927400000|2020-05-19 22:30:00|20392.2|20377.2|20372.2|20357.2|20394.7|20379.7|20372.2|20357.2|9
1589927700000|2020-05-19 22:35:00|20374.7|20359.7|20384.7|20369.7|20387.2|20372.2|20362.2|20347.2|14
1589928000000|2020-05-19 22:40:00|20387.2|20372.2|20399.7|20384.7|20402.2|20387.2|20387.2|20372.2|10
1589928300000|2020-05-19 22:45:00|20397.2|20382.2|20399.7|20384.7|20399.7|20384.7|20389.7|20374.7|0
1589928600000|2020-05-19 22:50:00|20397.2|20382.2|20407.2|20392.2|20407.2|20392.2|20394.7|20379.7|3
1589928900000|2020-05-19 22:55:00|20412.2|20397.2|20414.7|20399.7|20419.7|20404.7|20412.2|20397.2|27
1589929200000|2020-05-19 23:00:00|20417.2|20402.2|20427.2|20412.2|20437.2|20422.2|20414.7|20399.7|27
1589929500000|2020-05-19 23:05:00|20429.7|20414.7|20439.7|20424.7|20447.2|20432.2|20429.7|20414.7|39
1589929800000|2020-05-19 23:10:00|20442.2|20427.2|20427.2|20412.2|20447.2|20432.2|20427.2|20412.2|18
1589930100000|2020-05-19 23:15:00|20422.2|20407.2|20434.7|20419.7|20434.7|20419.7|20419.7|20404.7|32
1589930400000|2020-05-19 23:20:00|20432.2|20417.2|20429.7|20414.7|20434.7|20419.7|20427.2|20412.2|5
1589930700000|2020-05-19 23:25:00|20432.2|20417.2|20437.2|20422.2|20437.2|20422.2|20432.2|20417.2|6
1589931000000|2020-05-19 23:30:00|20434.7|20419.7|20418.2|20411.2|20434.7|20423.7|20408.2|20401.2|23605
1589931300000|2020-05-19 23:35:00|20413.2|20406.2|20443.2|20436.2|20443.2|20436.2|20413.2|20406.2|188
1589931600000|2020-05-19 23:40:00|20448.2|20441.2|20458.2|20451.2|20458.2|20451.2|20443.2|20436.2|284
1589931900000|2020-05-19 23:45:00|20455.7|20448.7|20458.2|20451.2|20460.7|20453.7|20438.2|20431.2|239
1589932200000|2020-05-19 23:50:00|20453.2|20446.2|20448.2|20441.2|20453.2|20446.2|20438.2|20431.2|234
1589932500000|2020-05-19 23:55:00|20453.2|20446.2|20438.2|20431.2|20453.2|20446.2|20428.2|20421.2|307
1589932800000|2020-05-20 00:00:00|20443.2|20436.2|20488.2|20481.2|20498.2|20491.2|20438.2|20431.2|1522
1589933100000|2020-05-20 00:05:00|20483.2|20476.2|20518.2|20511.2|20533.2|20526.2|20480.7|20473.7|988
1589933400000|2020-05-20 00:10:00|20523.2|20516.2|20523.2|20516.2|20528.2|20521.2|20498.2|20491.2|682
1589933700000|2020-05-20 00:15:00|20525.7|20518.7|20513.2|20506.2|20525.7|20518.7|20503.2|20496.2|812
1589934000000|2020-05-20 00:20:00|20510.7|20503.7|20508.2|20501.2|20518.2|20511.2|20483.2|20476.2|495
1589934300000|2020-05-20 00:25:00|20505.7|20498.7|20518.2|20511.2|20518.2|20511.2|20503.2|20496.2|419
1589934600000|2020-05-20 00:30:00|20523.2|20516.2|20543.2|20536.2|20558.2|20551.2|20523.2|20516.2|557
1589934900000|2020-05-20 00:35:00|20545.7|20538.7|20548.2|20541.2|20548.2|20541.2|20528.2|20521.2|379
1589935200000|2020-05-20 00:40:00|20553.2|20546.2|20545.7|20538.7|20558.2|20551.2|20533.2|20526.2|283
1589935500000|2020-05-20 00:45:00|20543.2|20536.2|20548.2|20541.2|20553.2|20546.2|20533.2|20526.2|274
1589935800000|2020-05-20 00:50:00|20550.7|20543.7|20548.2|20541.2|20558.2|20551.2|20543.2|20536.2|242
1589936100000|2020-05-20 00:55:00|20545.7|20538.7|20548.2|20541.2|20563.2|20556.2|20538.2|20531.2|289
1589936400000|2020-05-20 01:00:00|20553.2|20546.2|20548.2|20541.2|20568.2|20561.2|20543.2|20536.2|414
1589936700000|2020-05-20 01:05:00|20543.2|20536.2|20528.2|20521.2|20548.2|20541.2|20528.2|20521.2|214
1589937000000|2020-05-20 01:10:00|20530.7|20523.7|20528.2|20521.2|20530.7|20523.7|20518.2|20511.2|236
1589937300000|2020-05-20 01:15:00|20530.7|20523.7|20548.2|20541.2|20553.2|20546.2|20528.2|20521.2|269
1589937600000|2020-05-20 01:20:00|20550.7|20543.7|20563.2|20556.2|20563.2|20556.2|20543.2|20536.2|443
1589937900000|2020-05-20 01:25:00|20568.2|20561.2|20578.2|20571.2|20578.2|20571.2|20558.2|20551.2|332
1589938200000|2020-05-20 01:30:00|20573.2|20566.2|20578.2|20571.2|20578.2|20571.2|20550.7|20543.7|332
1589938500000|2020-05-20 01:35:00|20575.7|20568.7|20573.2|20566.2|20583.2|20576.2|20568.2|20561.2|390
1589938800000|2020-05-20 01:40:00|20578.2|20571.2|20588.2|20581.2|20588.2|20581.2|20573.2|20566.2|283
1589939100000|2020-05-20 01:45:00|20590.7|20583.7|20603.2|20596.2|20608.2|20601.2|20588.2|20581.2|439
1589939400000|2020-05-20 01:50:00|20605.7|20598.7|20618.2|20611.2|20623.2|20616.2|20603.2|20596.2|548
1589939700000|2020-05-20 01:55:00|20615.7|20608.7|20618.2|20611.2|20618.2|20611.2|20603.2|20596.2|543
1589940000000|2020-05-20 02:00:00|20615.7|20608.7|20603.2|20596.2|20620.7|20613.7|20593.2|20586.2|354
1589940300000|2020-05-20 02:05:00|20605.7|20598.7|20603.2|20596.2|20605.7|20598.7|20593.2|20586.2|168
1589940600000|2020-05-20 02:10:00|20605.7|20598.7|20583.2|20576.2|20608.2|20601.2|20583.2|20576.2|249
1589940900000|2020-05-20 02:15:00|20578.2|20571.2|20588.2|20581.2|20593.2|20586.2|20575.7|20568.7|278
1589941200000|2020-05-20 02:20:00|20590.7|20583.7|20573.2|20566.2|20598.2|20591.2|20573.2|20566.2|200
1589941500000|2020-05-20 02:25:00|20575.7|20568.7|20583.2|20576.2|20583.2|20576.2|20565.7|20558.7|194
1589941800000|2020-05-20 02:30:00|20580.7|20573.7|20578.2|20571.2|20583.2|20576.2|20568.2|20561.2|145
1589942100000|2020-05-20 02:35:00|20580.7|20573.7|20603.2|20596.2|20603.2|20596.2|20580.7|20573.7|173
1589942400000|2020-05-20 02:40:00|20600.7|20593.7|20608.2|20601.2|20618.2|20611.2|20598.2|20591.2|137
1589942700000|2020-05-20 02:45:00|20610.7|20603.7|20618.2|20611.2|20618.2|20611.2|20608.2|20601.2|95
1589943000000|2020-05-20 02:50:00|20615.7|20608.7|20603.2|20596.2|20618.2|20611.2|20603.2|20596.2|131
1589943300000|2020-05-20 02:55:00|20605.7|20598.7|20598.2|20591.2|20613.2|20606.2|20593.2|20586.2|136
1589943600000|2020-05-20 03:00:00|20593.2|20586.2|20573.2|20566.2|20598.2|20591.2|20568.2|20561.2|308
1589943900000|2020-05-20 03:05:00|20570.7|20563.7|20583.2|20576.2|20583.2|20576.2|20568.2|20561.2|122
1589944200000|2020-05-20 03:10:00|20585.7|20578.7|20593.2|20586.2|20593.2|20586.2|20583.2|20576.2|107
1589944500000|2020-05-20 03:15:00|20590.7|20583.7|20593.2|20586.2|20595.7|20588.7|20578.2|20571.2|103
1589944800000|2020-05-20 03:20:00|20588.2|20581.2|20593.2|20586.2|20598.2|20591.2|20588.2|20581.2|94
1589945100000|2020-05-20 03:25:00|20598.2|20591.2|20603.2|20596.2|20603.2|20596.2|20598.2|20591.2|127
1589945400000|2020-05-20 03:30:00|20605.7|20598.7|20623.2|20616.2|20623.2|20616.2|20595.7|20588.7|357
1589945700000|2020-05-20 03:35:00|20618.2|20611.2|20633.2|20626.2|20638.2|20631.2|20618.2|20611.2|437
1589946000000|2020-05-20 03:40:00|20630.7|20623.7|20633.2|20626.2|20643.2|20636.2|20623.2|20616.2|227
1589946300000|2020-05-20 03:45:00|20638.2|20631.2|20643.2|20636.2|20648.2|20641.2|20633.2|20626.2|303
1589946600000|2020-05-20 03:50:00|20648.2|20641.2|20648.2|20641.2|20648.2|20641.2|20633.2|20626.2|306
1589946900000|2020-05-20 03:55:00|20645.7|20638.7|20633.2|20626.2|20648.2|20641.2|20633.2|20626.2|233
1589947200000|2020-05-20 04:00:00|20635.7|20628.7|20643.2|20636.2|20643.2|20636.2|20623.2|20616.2|419
1589947500000|2020-05-20 04:05:00|20638.2|20631.2|20658.2|20651.2|20658.2|20651.2|20638.2|20631.2|330
1589947800000|2020-05-20 04:10:00|20653.2|20646.2|20673.2|20666.2|20678.2|20671.2|20653.2|20646.2|736
1589948100000|2020-05-20 04:15:00|20675.7|20668.7|20665.7|20658.7|20678.2|20671.2|20663.2|20656.2|357
1589948400000|2020-05-20 04:20:00|20663.2|20656.2|20678.2|20671.2|20683.2|20676.2|20663.2|20656.2|312
1589948700000|2020-05-20 04:25:00|20675.7|20668.7|20668.2|20661.2|20678.2|20671.2|20663.2|20656.2|199
1589949000000|2020-05-20 04:30:00|20663.2|20656.2|20673.2|20666.2|20678.2|20671.2|20663.2|20656.2|351
1589949300000|2020-05-20 04:35:00|20675.7|20668.7|20668.2|20661.2|20675.7|20668.7|20668.2|20661.2|192
1589949600000|2020-05-20 04:40:00|20670.7|20663.7|20665.7|20658.7|20675.7|20668.7|20665.7|20658.7|118
1589949900000|2020-05-20 04:45:00|20668.2|20661.2|20653.2|20646.2|20668.2|20661.2|20648.2|20641.2|216
1589950200000|2020-05-20 04:50:00|20650.7|20643.7|20648.2|20641.2|20658.2|20651.2|20643.2|20636.2|195
1589950500000|2020-05-20 04:55:00|20653.2|20646.2|20638.2|20631.2|20655.7|20648.7|20638.2|20631.2|203
1589950800000|2020-05-20 05:00:00|20635.7|20628.7|20638.2|20631.2|20648.2|20641.2|20635.7|20628.7|287
1589951100000|2020-05-20 05:05:00|20640.7|20633.7|20653.2|20646.2|20658.2|20651.2|20638.2|20631.2|286
1589951400000|2020-05-20 05:10:00|20648.2|20641.2|20648.2|20641.2|20653.2|20646.2|20643.2|20636.2|304
1589951700000|2020-05-20 05:15:00|20653.2|20646.2|20638.2|20631.2|20653.2|20646.2|20635.7|20628.7|292
1589952000000|2020-05-20 05:20:00|20635.7|20628.7|20648.2|20641.2|20653.2|20646.2|20625.7|20618.7|874
1589952300000|2020-05-20 05:25:00|20643.2|20636.2|20653.2|20646.2|20658.2|20651.2|20643.2|20636.2|268
1589952600000|2020-05-20 05:30:00|20655.7|20648.7|20638.2|20631.2|20655.7|20648.7|20633.2|20626.2|312
1589952900000|2020-05-20 05:35:00|20643.2|20636.2|20618.2|20611.2|20643.2|20636.2|20613.2|20606.2|612
1589953200000|2020-05-20 05:40:00|20620.7|20613.7|20618.2|20611.2|20633.2|20626.2|20618.2|20611.2|398
1589953500000|2020-05-20 05:45:00|20620.7|20613.7|20630.7|20623.7|20638.2|20631.2|20618.2|20611.2|633
1589953800000|2020-05-20 05:50:00|20628.2|20621.2|20615.7|20608.7|20628.2|20621.2|20608.2|20601.2|690
1589954100000|2020-05-20 05:55:00|20618.2|20611.2|20598.2|20591.2|20618.2|20611.2|20593.2|20586.2|1940
1589954400000|2020-05-20 06:00:00|20600.7|20593.7|20608.2|20601.2|20613.2|20606.2|20588.2|20581.2|2735
1589954700000|2020-05-20 06:05:00|20605.7|20598.7|20600.7|20593.7|20608.2|20601.2|20580.7|20573.7|873
1589955000000|2020-05-20 06:10:00|20598.2|20591.2|20558.2|20551.2|20603.2|20596.2|20558.2|20551.2|701
1589955300000|2020-05-20 06:15:00|20560.7|20553.7|20578.2|20571.2|20588.2|20581.2|20553.2|20546.2|820
1589955600000|2020-05-20 06:20:00|20573.2|20566.2|20565.7|20558.7|20583.2|20576.2|20563.2|20556.2|689
1589955900000|2020-05-20 06:25:00|20563.2|20556.2|20560.7|20553.7|20573.2|20566.2|20558.2|20551.2|113
1589956200000|2020-05-20 06:30:00|20558.2|20551.2|20583.2|20576.2|20583.2|20576.2|20558.2|20551.2|44
1589956500000|2020-05-20 06:35:00|20578.2|20571.2|20568.2|20561.2|20578.2|20571.2|20568.2|20561.2|24
1589956800000|2020-05-20 06:40:00|20563.2|20556.2|20578.2|20571.2|20583.2|20576.2|20563.2|20556.2|98
1589957100000|2020-05-20 06:45:00|20583.2|20576.2|20588.2|20581.2|20593.2|20586.2|20583.2|20576.2|48
1589957400000|2020-05-20 06:50:00|20583.2|20576.2|20588.2|20581.2|20593.2|20586.2|20578.2|20571.2|45
1589957700000|2020-05-20 06:55:00|20585.7|20578.7|20575.7|20568.7|20593.2|20586.2|20568.2|20561.2|25
1589958000000|2020-05-20 07:00:00|20578.2|20571.2|20623.2|20616.2|20623.2|20616.2|20558.2|20551.2|186
1589958300000|2020-05-20 07:05:00|20628.2|20621.2|20613.2|20606.2|20633.2|20626.2|20610.7|20603.7|112
1589958600000|2020-05-20 07:10:00|20615.7|20608.7|20598.2|20591.2|20628.2|20621.2|20598.2|20591.2|143
1589958900000|2020-05-20 07:15:00|20600.7|20593.7|20595.7|20588.7|20618.2|20611.2|20588.2|20581.2|79
1589959200000|2020-05-20 07:20:00|20593.2|20586.2|20573.2|20566.2|20593.2|20586.2|20573.2|20566.2|43
1589959500000|2020-05-20 07:25:00|20575.7|20568.7|20585.7|20578.7|20593.2|20586.2|20568.2|20561.2|142
1589959800000|2020-05-20 07:30:00|20588.2|20581.2|20568.2|20561.2|20598.2|20591.2|20565.7|20558.7|304
1589960100000|2020-05-20 07:35:00|20565.7|20558.7|20573.2|20566.2|20573.2|20566.2|20545.7|20538.7|151
1589960400000|2020-05-20 07:40:00|20575.7|20568.7|20593.2|20586.2|20593.2|20586.2|20573.2|20566.2|116
1589960700000|2020-05-20 07:45:00|20590.7|20583.7|20585.7|20578.7|20593.2|20586.2|20575.7|20568.7|34
1589961000000|2020-05-20 07:50:00|20588.2|20581.2|20583.2|20576.2|20598.2|20591.2|20578.2|20571.2|96
1589961300000|2020-05-20 07:55:00|20580.7|20573.7|20563.2|20556.2|20583.2|20576.2|20558.2|20551.2|56
1589961600000|2020-05-20 08:00:00|20560.7|20553.7|20573.2|20566.2|20583.2|20576.2|20560.7|20553.7|26
1589961900000|2020-05-20 08:05:00|20575.7|20568.7|20588.2|20581.2|20590.7|20583.7|20573.2|20566.2|19
1589962200000|2020-05-20 08:10:00|20585.7|20578.7|20618.2|20611.2|20618.2|20611.2|20583.2|20576.2|54
1589962500000|2020-05-20 08:15:00|20615.7|20608.7|20635.7|20628.7|20648.2|20641.2|20615.7|20608.7|301
1589962800000|2020-05-20 08:20:00|20633.2|20626.2|20658.2|20651.2|20665.7|20658.7|20633.2|20626.2|182
1589963100000|2020-05-20 08:25:00|20660.7|20653.7|20668.2|20661.2|20668.2|20661.2|20648.2|20641.2|100
1589963400000|2020-05-20 08:30:00|20673.2|20666.2|20650.7|20643.7|20675.7|20668.7|20648.2|20641.2|145
1589963700000|2020-05-20 08:35:00|20653.2|20646.2|20670.7|20663.7|20673.2|20666.2|20650.7|20643.7|141
1589964000000|2020-05-20 08:40:00|20668.2|20661.2|20655.7|20648.7|20673.2|20666.2|20648.2|20641.2|66
1589964300000|2020-05-20 08:45:00|20658.2|20651.2|20675.7|20668.7|20678.2|20671.2|20658.2|20651.2|65
1589964600000|2020-05-20 08:50:00|20673.2|20666.2|20665.7|20658.7|20678.2|20671.2|20658.2|20651.2|64
1589964900000|2020-05-20 08:55:00|20663.2|20656.2|20668.2|20661.2|20675.7|20668.7|20658.2|20651.2|141
1589965200000|2020-05-20 09:00:00|20663.2|20656.2|20653.2|20646.2|20678.2|20671.2|20645.7|20638.7|94
1589965500000|2020-05-20 09:05:00|20655.7|20648.7|20673.2|20666.2|20673.2|20666.2|20648.2|20641.2|27
1589965800000|2020-05-20 09:10:00|20670.7|20663.7|20683.2|20676.2|20703.2|20696.2|20670.7|20663.7|249
1589966100000|2020-05-20 09:15:00|20685.7|20678.7|20673.2|20666.2|20688.2|20681.2|20663.2|20656.2|60
1589966400000|2020-05-20 09:20:00|20670.7|20663.7|20678.2|20671.2|20680.7|20673.7|20660.7|20653.7|52
1589966700000|2020-05-20 09:25:00|20680.7|20673.7|20673.2|20666.2|20683.2|20676.2|20670.7|20663.7|24
1589967000000|2020-05-20 09:30:00|20675.7|20668.7|20655.7|20648.7|20680.7|20673.7|20650.7|20643.7|86
1589967300000|2020-05-20 09:35:00|20658.2|20651.2|20653.2|20646.2|20663.2|20656.2|20648.2|20641.2|58
1589967600000|2020-05-20 09:40:00|20648.2|20641.2|20683.2|20676.2|20683.2|20676.2|20648.2|20641.2|147
1589967900000|2020-05-20 09:45:00|20680.7|20673.7|20680.7|20673.7|20683.2|20676.2|20673.2|20666.2|57
1589968200000|2020-05-20 09:50:00|20683.2|20676.2|20700.7|20693.7|20703.2|20696.2|20683.2|20676.2|45
1589968500000|2020-05-20 09:55:00|20698.2|20691.2|20728.2|20721.2|20738.2|20731.2|20693.2|20686.2|221
1589968800000|2020-05-20 10:00:00|20730.7|20723.7|20743.2|20736.2|20743.2|20736.2|20728.2|20721.2|84
1589969100000|2020-05-20 10:05:00|20748.2|20741.2|20745.7|20738.7|20753.2|20746.2|20738.2|20731.2|83
1589969400000|2020-05-20 10:10:00|20743.2|20736.2|20743.2|20736.2|20745.7|20738.7|20738.2|20731.2|34
1589969700000|2020-05-20 10:15:00|20748.2|20741.2|20750.7|20743.7|20758.2|20751.2|20748.2|20741.2|128
1589970000000|2020-05-20 10:20:00|20753.2|20746.2|20743.2|20736.2|20758.2|20751.2|20743.2|20736.2|61
1589970300000|2020-05-20 10:25:00|20748.2|20741.2|20738.2|20731.2|20748.2|20741.2|20735.7|20728.7|68
1589970600000|2020-05-20 10:30:00|20740.7|20733.7|20738.2|20731.2|20743.2|20736.2|20733.2|20726.2|39
1589970900000|2020-05-20 10:35:00|20740.7|20733.7|20743.2|20736.2|20748.2|20741.2|20738.2|20731.2|55
1589971200000|2020-05-20 10:40:00|20745.7|20738.7|20733.2|20726.2|20748.2|20741.2|20728.2|20721.2|30
1589971500000|2020-05-20 10:45:00|20730.7|20723.7|20738.2|20731.2|20738.2|20731.2|20725.7|20718.7|52
1589971800000|2020-05-20 10:50:00|20735.7|20728.7|20735.7|20728.7|20738.2|20731.2|20723.2|20716.2|43
1589972100000|2020-05-20 10:55:00|20738.2|20731.2|20733.2|20726.2|20740.7|20733.7|20728.2|20721.2|40
1589972400000|2020-05-20 11:00:00|20728.2|20721.2|20735.7|20728.7|20738.2|20731.2|20725.7|20718.7|54
1589972700000|2020-05-20 11:05:00|20733.2|20726.2|20728.2|20721.2|20738.2|20731.2|20723.2|20716.2|46
1589973000000|2020-05-20 11:10:00|20730.7|20723.7|20725.7|20718.7|20730.7|20723.7|20718.2|20711.2|70
1589973300000|2020-05-20 11:15:00|20728.2|20721.2|20715.7|20708.7|20733.2|20726.2|20713.2|20706.2|30
1589973600000|2020-05-20 11:20:00|20713.2|20706.2|20713.2|20706.2|20718.2|20711.2|20708.2|20701.2|29
1589973900000|2020-05-20 11:25:00|20710.7|20703.7|20718.2|20711.2|20723.2|20716.2|20708.2|20701.2|71
1589974200000|2020-05-20 11:30:00|20720.7|20713.7|20723.2|20716.2|20723.2|20716.2|20713.2|20706.2|44
1589974500000|2020-05-20 11:35:00|20720.7|20713.7|20738.2|20731.2|20738.2|20731.2|20718.2|20711.2|59
1589974800000|2020-05-20 11:40:00|20740.7|20733.7|20748.2|20741.2|20753.2|20746.2|20733.2|20726.2|63
1589975100000|2020-05-20 11:45:00|20750.7|20743.7|20738.2|20731.2|20753.2|20746.2|20735.7|20728.7|69
1589975400000|2020-05-20 11:50:00|20735.7|20728.7|20733.2|20726.2|20743.2|20736.2|20723.2|20716.2|41
1589975700000|2020-05-20 11:55:00|20738.2|20731.2|20738.2|20731.2|20740.7|20733.7|20728.2|20721.2|108
1589976000000|2020-05-20 12:00:00|20743.2|20736.2|20730.7|20723.7|20748.2|20741.2|20728.2|20721.2|45
1589976300000|2020-05-20 12:05:00|20733.2|20726.2|20743.2|20736.2|20743.2|20736.2|20728.2|20721.2|47
1589976600000|2020-05-20 12:10:00|20745.7|20738.7|20763.2|20756.2|20765.7|20758.7|20743.2|20736.2|30
1589976900000|2020-05-20 12:15:00|20765.7|20758.7|20760.7|20753.7|20768.2|20761.2|20753.2|20746.2|157
1589977200000|2020-05-20 12:20:00|20763.2|20756.2|20745.7|20738.7|20765.7|20758.7|20743.2|20736.2|94
1589977500000|2020-05-20 12:25:00|20748.2|20741.2|20750.7|20743.7|20753.2|20746.2|20745.7|20738.7|34
1589977800000|2020-05-20 12:30:00|20748.2|20741.2|20738.2|20731.2|20753.2|20746.2|20738.2|20731.2|56
1589978100000|2020-05-20 12:35:00|20740.7|20733.7|20733.2|20726.2|20740.7|20733.7|20728.2|20721.2|38
1589978400000|2020-05-20 12:40:00|20735.7|20728.7|20743.2|20736.2|20748.2|20741.2|20733.2|20726.2|79
1589978700000|2020-05-20 12:45:00|20745.7|20738.7|20748.2|20741.2|20750.7|20743.7|20738.2|20731.2|22
1589979000000|2020-05-20 12:50:00|20745.7|20738.7|20743.2|20736.2|20748.2|20741.2|20738.2|20731.2|16
1589979300000|2020-05-20 12:55:00|20745.7|20738.7|20743.2|20736.2|20748.2|20741.2|20738.2|20731.2|53
1589979600000|2020-05-20 13:00:00|20748.2|20741.2|20745.7|20738.7|20753.2|20746.2|20743.2|20736.2|41
1589979900000|2020-05-20 13:05:00|20748.2|20741.2|20750.7|20743.7|20750.7|20743.7|20738.2|20731.2|115
1589980200000|2020-05-20 13:10:00|20753.2|20746.2|20765.7|20758.7|20768.2|20761.2|20743.2|20736.2|73
1589980500000|2020-05-20 13:15:00|20768.2|20761.2|20753.2|20746.2|20768.2|20761.2|20750.7|20743.7|33
1589980800000|2020-05-20 13:20:00|20755.7|20748.7|20748.2|20741.2|20755.7|20748.7|20743.2|20736.2|58
1589981100000|2020-05-20 13:25:00|20745.7|20738.7|20753.2|20746.2|20758.2|20751.2|20743.2|20736.2|40
1589981400000|2020-05-20 13:30:00|20758.2|20751.2|20740.7|20733.7|20763.2|20756.2|20733.2|20726.2|346
1589981700000|2020-05-20 13:35:00|20743.2|20736.2|20768.2|20761.2|20768.2|20761.2|20730.7|20723.7|139
1589982000000|2020-05-20 13:40:00|20773.2|20766.2|20748.2|20741.2|20773.2|20766.2|20748.2|20741.2|205
1589982300000|2020-05-20 13:45:00|20743.2|20736.2|20758.2|20751.2|20768.2|20761.2|20743.2|20736.2|104
1589982600000|2020-05-20 13:50:00|20763.2|20756.2|20753.2|20746.2|20768.2|20761.2|20748.2|20741.2|181
1589982900000|2020-05-20 13:55:00|20750.7|20743.7|20753.2|20746.2|20758.2|20751.2|20733.2|20726.2|130
1589983200000|2020-05-20 14:00:00|20755.7|20748.7|20753.2|20746.2|20765.7|20758.7|20748.2|20741.2|96
1589983500000|2020-05-20 14:05:00|20755.7|20748.7|20753.2|20746.2|20758.2|20751.2|20748.2|20741.2|72
1589983800000|2020-05-20 14:10:00|20755.7|20748.7|20768.2|20761.2|20775.7|20768.7|20753.2|20746.2|142
1589984100000|2020-05-20 14:15:00|20770.7|20763.7|20768.2|20761.2|20773.2|20766.2|20753.2|20746.2|100
1589984400000|2020-05-20 14:20:00|20773.2|20766.2|20783.2|20776.2|20788.2|20781.2|20773.2|20766.2|163
1589984700000|2020-05-20 14:25:00|20785.7|20778.7|20788.2|20781.2|20788.2|20781.2|20768.2|20761.2|138
1589985000000|2020-05-20 14:30:00|20783.2|20776.2|20778.2|20771.2|20783.2|20776.2|20773.2|20766.2|171
1589985300000|2020-05-20 14:35:00|20783.2|20776.2|20788.2|20781.2|20793.2|20786.2|20778.2|20771.2|281
1589985600000|2020-05-20 14:40:00|20790.7|20783.7|20793.2|20786.2|20795.7|20788.7|20788.2|20781.2|84
1589985900000|2020-05-20 14:45:00|20790.7|20783.7|20785.7|20778.7|20803.2|20796.2|20783.2|20776.2|91
1589986200000|2020-05-20 14:50:00|20788.2|20781.2|20783.2|20776.2|20793.2|20786.2|20773.2|20766.2|120
1589986500000|2020-05-20 14:55:00|20785.7|20778.7|20778.2|20771.2|20788.2|20781.2|20778.2|20771.2|82
1589986800000|2020-05-20 15:00:00|20783.2|20776.2|20773.2|20766.2|20793.2|20786.2|20773.2|20766.2|136
1589987100000|2020-05-20 15:05:00|20778.2|20771.2|20783.2|20776.2|20783.2|20776.2|20773.2|20766.2|51
1589987400000|2020-05-20 15:10:00|20778.2|20771.2|20798.2|20791.2|20798.2|20791.2|20778.2|20771.2|204
1589987700000|2020-05-20 15:15:00|20795.7|20788.7|20808.2|20801.2|20813.2|20806.2|20793.2|20786.2|214
1589988000000|2020-05-20 15:20:00|20810.7|20803.7|20803.2|20796.2|20813.2|20806.2|20798.2|20791.2|191
1589988300000|2020-05-20 15:25:00|20808.2|20801.2|20813.2|20806.2|20813.2|20806.2|20803.2|20796.2|1108
1589988600000|2020-05-20 15:30:00|20808.2|20801.2|20788.2|20781.2|20818.2|20811.2|20788.2|20781.2|406
1589988900000|2020-05-20 15:35:00|20790.7|20783.7|20775.7|20768.7|20798.2|20791.2|20773.2|20766.2|262
1589989200000|2020-05-20 15:40:00|20773.2|20766.2|20773.2|20766.2|20778.2|20771.2|20768.2|20761.2|183
1589989500000|2020-05-20 15:45:00|20775.7|20768.7|20768.2|20761.2|20775.7|20768.7|20768.2|20761.2|156
1589989800000|2020-05-20 15:50:00|20763.2|20756.2|20748.2|20741.2|20770.7|20763.7|20748.2|20741.2|228
1589990100000|2020-05-20 15:55:00|20750.7|20743.7|20733.2|20726.2|20753.2|20746.2|20728.2|20721.2|163
1589990400000|2020-05-20 16:00:00|20738.2|20731.2|20720.7|20713.7|20743.2|20736.2|20718.2|20711.2|155
1589990700000|2020-05-20 16:05:00|20723.2|20716.2|20708.2|20701.2|20733.2|20726.2|20708.2|20701.2|171
1589991000000|2020-05-20 16:10:00|20710.7|20703.7|20720.7|20713.7|20723.2|20716.2|20708.2|20701.2|138
1589991300000|2020-05-20 16:15:00|20718.2|20711.2|20710.7|20703.7|20723.2|20716.2|20698.2|20691.2|96
1589991600000|2020-05-20 16:20:00|20708.2|20701.2|20703.2|20696.2|20718.2|20711.2|20698.2|20691.2|92
1589991900000|2020-05-20 16:25:00|20705.7|20698.7|20733.2|20726.2|20733.2|20726.2|20705.7|20698.7|56
1589992200000|2020-05-20 16:30:00|20730.7|20723.7|20733.2|20726.2|20735.7|20728.7|20723.2|20716.2|59
1589992500000|2020-05-20 16:35:00|20730.7|20723.7|20723.2|20716.2|20733.2|20726.2|20718.2|20711.2|61
1589992800000|2020-05-20 16:40:00|20720.7|20713.7|20703.2|20696.2|20723.2|20716.2|20698.2|20691.2|60
1589993100000|2020-05-20 16:45:00|20700.7|20693.7|20708.2|20701.2|20713.2|20706.2|20688.2|20681.2|85
1589993400000|2020-05-20 16:50:00|20710.7|20703.7|20703.2|20696.2|20715.7|20708.7|20703.2|20696.2|115
1589993700000|2020-05-20 16:55:00|20700.7|20693.7|20708.2|20701.2|20708.2|20701.2|20698.2|20691.2|41
1589994000000|2020-05-20 17:00:00|20710.7|20703.7|20703.2|20696.2|20710.7|20703.7|20703.2|20696.2|77
1589994300000|2020-05-20 17:05:00|20705.7|20698.7|20688.2|20681.2|20708.2|20701.2|20688.2|20681.2|69
1589994600000|2020-05-20 17:10:00|20693.2|20686.2|20705.7|20698.7|20708.2|20701.2|20688.2|20681.2|117
1589994900000|2020-05-20 17:15:00|20703.2|20696.2|20693.2|20686.2|20708.2|20701.2|20688.2|20681.2|60
1589995200000|2020-05-20 17:20:00|20690.7|20683.7|20668.2|20661.2|20693.2|20686.2|20663.2|20656.2|143
1589995500000|2020-05-20 17:25:00|20665.7|20658.7|20663.2|20656.2|20668.2|20661.2|20658.2|20651.2|125
1589995800000|2020-05-20 17:30:00|20665.7|20658.7|20653.2|20646.2|20668.2|20661.2|20653.2|20646.2|116
1589996100000|2020-05-20 17:35:00|20655.7|20648.7|20673.2|20666.2|20673.2|20666.2|20650.7|20643.7|58
1589996400000|2020-05-20 17:40:00|20670.7|20663.7|20683.2|20676.2|20683.2|20676.2|20663.2|20656.2|52
1589996700000|2020-05-20 17:45:00|20680.7|20673.7|20680.7|20673.7|20683.2|20676.2|20673.2|20666.2|51
1589997000000|2020-05-20 17:50:00|20683.2|20676.2|20673.2|20666.2|20683.2|20676.2|20673.2|20666.2|51
1589997300000|2020-05-20 17:55:00|20675.7|20668.7|20668.2|20661.2|20680.7|20673.7|20658.2|20651.2|50
1589997600000|2020-05-20 18:00:00|20663.2|20656.2|20678.2|20671.2|20683.2|20676.2|20663.2|20656.2|91
1589997900000|2020-05-20 18:05:00|20680.7|20673.7|20678.2|20671.2|20703.2|20696.2|20673.2|20666.2|82
1589998200000|2020-05-20 18:10:00|20675.7|20668.7|20680.7|20673.7|20690.7|20683.7|20673.2|20666.2|134
1589998500000|2020-05-20 18:15:00|20683.2|20676.2|20683.2|20676.2|20688.2|20681.2|20673.2|20666.2|31
1589998800000|2020-05-20 18:20:00|20680.7|20673.7|20698.2|20691.2|20698.2|20691.2|20678.2|20671.2|51
1589999100000|2020-05-20 18:25:00|20695.7|20688.7|20693.2|20686.2|20698.2|20691.2|20688.2|20681.2|30
1589999400000|2020-05-20 18:30:00|20690.7|20683.7|20703.2|20696.2|20703.2|20696.2|20685.7|20678.7|11
1589999700000|2020-05-20 18:35:00|20700.7|20693.7|20698.2|20691.2|20708.2|20701.2|20698.2|20691.2|127
1590000000000|2020-05-20 18:40:00|20703.2|20696.2|20708.2|20701.2|20708.2|20701.2|20695.7|20688.7|120
1590000300000|2020-05-20 18:45:00|20705.7|20698.7|20720.7|20713.7|20723.2|20716.2|20703.2|20696.2|61
1590000600000|2020-05-20 18:50:00|20718.2|20711.2|20738.2|20731.2|20738.2|20731.2|20718.2|20711.2|121
1590000900000|2020-05-20 18:55:00|20735.7|20728.7|20730.7|20723.7|20738.2|20731.2|20728.2|20721.2|74
1590001200000|2020-05-20 19:00:00|20733.2|20726.2|20718.2|20711.2|20738.2|20731.2|20713.2|20706.2|80
1590001500000|2020-05-20 19:05:00|20713.2|20706.2|20713.2|20706.2|20718.2|20711.2|20708.2|20701.2|70
1590001800000|2020-05-20 19:10:00|20718.2|20711.2|20693.2|20686.2|20718.2|20711.2|20685.7|20678.7|104
1590002100000|2020-05-20 19:15:00|20690.7|20683.7|20695.7|20688.7|20698.2|20691.2|20688.2|20681.2|30
1590002400000|2020-05-20 19:20:00|20698.2|20691.2|20713.2|20706.2|20718.2|20711.2|20698.2|20691.2|57
1590002700000|2020-05-20 19:25:00|20715.7|20708.7|20713.2|20706.2|20718.2|20711.2|20703.2|20696.2|43
1590003000000|2020-05-20 19:30:00|20715.7|20708.7|20698.2|20691.2|20718.2|20711.2|20698.2|20691.2|34
1590003300000|2020-05-20 19:35:00|20700.7|20693.7|20713.2|20706.2|20715.7|20708.7|20700.7|20693.7|27
1590003600000|2020-05-20 19:40:00|20710.7|20703.7|20718.2|20711.2|20718.2|20711.2|20703.2|20696.2|60
1590003900000|2020-05-20 19:45:00|20720.7|20713.7|20703.2|20696.2|20728.2|20721.2|20698.2|20691.2|133
1590004200000|2020-05-20 19:50:00|20705.7|20698.7|20733.2|20726.2|20733.2|20726.2|20698.2|20691.2|287
1590004500000|2020-05-20 19:55:00|20735.7|20728.7|20733.2|20726.2|20748.2|20741.2|20728.2|20721.2|492
1590004800000|2020-05-20 20:00:00|20738.2|20731.2|20733.2|20726.2|20738.2|20731.2|20733.2|20726.2|130
1590005100000|2020-05-20 20:05:00|20738.2|20731.2|20738.2|20731.2|20743.2|20736.2|20738.2|20731.2|97
1590005400000|2020-05-20 20:10:00|20733.2|20726.2|20730.7|20723.7|20733.2|20726.2|20728.2|20721.2|43
1590005700000|2020-05-20 20:15:00|20734.7|20719.7|20737.2|20722.2|20739.7|20724.7|20734.7|20719.7|14
1590006000000|2020-05-20 20:20:00|20734.7|20719.7|20737.2|20722.2|20737.2|20722.2|20734.7|20719.7|17
1590006300000|2020-05-20 20:25:00|20739.7|20724.7|20729.7|20714.7|20739.7|20724.7|20727.2|20712.2|15
1590006600000|2020-05-20 20:30:00|20727.2|20712.2|20742.2|20727.2|20744.7|20729.7|20727.2|20712.2|22
1590006900000|2020-05-20 20:35:00|20739.7|20724.7|20742.2|20727.2|20742.2|20727.2|20739.7|20724.7|0
1590007200000|2020-05-20 20:40:00|20744.7|20729.7|20747.2|20732.2|20749.7|20734.7|20742.2|20727.2|8
1590007500000|2020-05-20 20:45:00|20749.7|20734.7|20739.7|20724.7|20754.7|20739.7|20737.2|20722.2|15
1590007800000|2020-05-20 20:50:00|20742.2|20727.2|20739.7|20724.7|20742.2|20727.2|20737.2|20722.2|5
1590008100000|2020-05-20 20:55:00|20737.2|20722.2|20747.7|20717.7|20748.4|20727.2|20734.7|20717.2|22
1590008400000|2020-05-20 21:00:00|20746.6|20716.6|20748.2|20718.2|20749.3|20719.3|20746.4|20716.4|0
1590008700000|2020-05-20 21:05:00|20748|20718|20746.2|20716.2|20749.4|20719.4|20746.2|20716.2|0
1590009000000|2020-05-20 21:10:00|20747|20717|20746.6|20716.6|20747|20717|20745.9|20715.9|0
1590009300000|2020-05-20 21:15:00|20747.7|20717.7|20746.5|20716.5|20747.7|20717.7|20745.3|20715.3|0
1590009600000|2020-05-20 21:20:00|20746.2|20716.2|20747.5|20717.5|20748|20718|20745.9|20715.9|0
1590009900000|2020-05-20 21:25:00|20747.3|20717.3|20750.2|20720.2|20750.2|20720.2|20747.1|20717.1|0
1590010500000|2020-05-20 21:35:00|20750.3|20720.3|20750.3|20720.3|20750.3|20720.3|20750.2|20720.2|0
1590010800000|2020-05-20 21:40:00|20750.1|20720.1|20752.7|20722.7|20753|20723|20750.1|20720.1|0
1590011100000|2020-05-20 21:45:00|20752.5|20722.5|20753.8|20723.8|20755.7|20725.7|20752.5|20722.5|0
1590011400000|2020-05-20 21:50:00|20753.5|20723.5|20755.3|20725.3|20756.5|20726.5|20752.9|20722.9|0
1590011700000|2020-05-20 21:55:00|20754.9|20724.9|20761.5|20731.5|20765.3|20735.3|20754.2|20724.2|0
1590012000000|2020-05-20 22:00:00|20767|20737|20749.7|20734.7|20769.4|20744.7|20747.2|20725.4|2
1590012300000|2020-05-20 22:05:00|20747.2|20732.2|20732.2|20717.2|20747.2|20732.2|20732.2|20717.2|18
1590012600000|2020-05-20 22:10:00|20737.2|20722.2|20727.2|20712.2|20744.7|20729.7|20722.2|20707.2|41
1590012900000|2020-05-20 22:15:00|20729.7|20714.7|20724.7|20709.7|20737.2|20722.2|20724.7|20709.7|4
1590013200000|2020-05-20 22:20:00|20722.2|20707.2|20717.2|20702.2|20724.7|20709.7|20717.2|20702.2|2
1590013500000|2020-05-20 22:25:00|20719.7|20704.7|20719.7|20704.7|20724.7|20709.7|20719.7|20704.7|3
1590013800000|2020-05-20 22:30:00|20724.7|20709.7|20724.7|20709.7|20729.7|20714.7|20722.2|20707.2|2
1590014100000|2020-05-20 22:35:00|20727.2|20712.2|20744.7|20729.7|20744.7|20729.7|20727.2|20712.2|12
1590014400000|2020-05-20 22:40:00|20747.2|20732.2|20732.2|20717.2|20752.2|20737.2|20729.7|20714.7|13
1590014700000|2020-05-20 22:45:00|20729.7|20714.7|20739.7|20724.7|20739.7|20724.7|20729.7|20714.7|2
1590015300000|2020-05-20 22:55:00|20737.2|20722.2|20729.7|20714.7|20737.2|20722.2|20729.7|20714.7|1
1590015600000|2020-05-20 23:00:00|20732.2|20717.2|20724.7|20709.7|20734.7|20719.7|20724.7|20709.7|5
1590015900000|2020-05-20 23:05:00|20727.2|20712.2|20724.7|20709.7|20729.7|20714.7|20722.2|20707.2|6
1590016200000|2020-05-20 23:10:00|20727.2|20712.2|20729.7|20714.7|20729.7|20714.7|20727.2|20712.2|2
1590016500000|2020-05-20 23:15:00|20732.2|20717.2|20729.7|20714.7|20737.2|20722.2|20722.2|20707.2|6
1590016800000|2020-05-20 23:20:00|20727.2|20712.2|20729.7|20714.7|20729.7|20714.7|20722.2|20707.2|6
1590017100000|2020-05-20 23:25:00|20727.2|20712.2|20719.7|20704.7|20729.7|20714.7|20717.2|20702.2|13
1590017400000|2020-05-20 23:30:00|20722.2|20707.2|20720.7|20713.7|20743.2|20736.2|20713.2|20706.2|21433
1590017700000|2020-05-20 23:35:00|20718.2|20711.2|20728.2|20721.2|20728.2|20721.2|20713.2|20706.2|38
1590018000000|2020-05-20 23:40:00|20723.2|20716.2|20710.7|20703.7|20723.2|20716.2|20708.2|20701.2|186
1590018300000|2020-05-20 23:45:00|20713.2|20706.2|20728.2|20721.2|20743.2|20736.2|20700.7|20693.7|379
1590018600000|2020-05-20 23:50:00|20723.2|20716.2|20733.2|20726.2|20733.2|20726.2|20720.7|20713.7|127
1590018900000|2020-05-20 23:55:00|20730.7|20723.7|20718.2|20711.2|20730.7|20723.7|20718.2|20711.2|336
1590019200000|2020-05-21 00:00:00|20715.7|20708.7|20723.2|20716.2|20743.2|20736.2|20688.2|20681.2|2062
1590019500000|2020-05-21 00:05:00|20725.7|20718.7|20703.2|20696.2|20728.2|20721.2|20693.2|20686.2|868
1590019800000|2020-05-21 00:10:00|20700.7|20693.7|20708.2|20701.2|20708.2|20701.2|20678.2|20671.2|828
1590020100000|2020-05-21 00:15:00|20710.7|20703.7|20688.2|20681.2|20723.2|20716.2|20688.2|20681.2|1152
1590020400000|2020-05-21 00:20:00|20693.2|20686.2|20683.2|20676.2|20703.2|20696.2|20673.2|20666.2|772
1590020700000|2020-05-21 00:25:00|20678.2|20671.2|20663.2|20656.2|20678.2|20671.2|20653.2|20646.2|859
1590021000000|2020-05-21 00:30:00|20658.2|20651.2|20678.2|20671.2|20685.7|20678.7|20653.2|20646.2|715
1590021300000|2020-05-21 00:35:00|20673.2|20666.2|20678.2|20671.2|20683.2|20676.2|20658.2|20651.2|463
1590021600000|2020-05-21 00:40:00|20680.7|20673.7|20688.2|20681.2|20698.2|20691.2|20678.2|20671.2|386
1590021900000|2020-05-21 00:45:00|20690.7|20683.7|20695.7|20688.7|20698.2|20691.2|20688.2|20681.2|292
1590022200000|2020-05-21 00:50:00|20698.2|20691.2|20678.2|20671.2|20698.2|20691.2|20678.2|20671.2|319
1590022500000|2020-05-21 00:55:00|20683.2|20676.2|20688.2|20681.2|20693.2|20686.2|20683.2|20676.2|229
1590022800000|2020-05-21 01:00:00|20685.7|20678.7|20643.2|20636.2|20685.7|20678.7|20633.2|20626.2|631
1590023100000|2020-05-21 01:05:00|20648.2|20641.2|20668.2|20661.2|20670.7|20663.7|20648.2|20641.2|418
1590023400000|2020-05-21 01:10:00|20670.7|20663.7|20678.2|20671.2|20683.2|20676.2|20663.2|20656.2|297
1590023700000|2020-05-21 01:15:00|20680.7|20673.7|20678.2|20671.2|20683.2|20676.2|20663.2|20656.2|365
1590024000000|2020-05-21 01:20:00|20683.2|20676.2|20693.2|20686.2|20693.2|20686.2|20668.2|20661.2|458
1590024300000|2020-05-21 01:25:00|20695.7|20688.7|20678.2|20671.2|20698.2|20691.2|20673.2|20666.2|782
1590024600000|2020-05-21 01:30:00|20683.2|20676.2|20663.2|20656.2|20683.2|20676.2|20648.2|20641.2|721
1590024900000|2020-05-21 01:35:00|20668.2|20661.2|20663.2|20656.2|20678.2|20671.2|20658.2|20651.2|572
1590025200000|2020-05-21 01:40:00|20660.7|20653.7|20648.2|20641.2|20668.2|20661.2|20643.2|20636.2|456
1590025500000|2020-05-21 01:45:00|20645.7|20638.7|20648.2|20641.2|20658.2|20651.2|20628.2|20621.2|448
1590025800000|2020-05-21 01:50:00|20645.7|20638.7|20633.2|20626.2|20648.2|20641.2|20623.2|20616.2|540
1590026100000|2020-05-21 01:55:00|20630.7|20623.7|20608.2|20601.2|20633.2|20626.2|20608.2|20601.2|475
1590026400000|2020-05-21 02:00:00|20610.7|20603.7|20603.2|20596.2|20628.2|20621.2|20603.2|20596.2|675
1590026700000|2020-05-21 02:05:00|20598.2|20591.2|20583.2|20576.2|20603.2|20596.2|20578.2|20571.2|631
1590027000000|2020-05-21 02:10:00|20580.7|20573.7|20573.2|20566.2|20580.7|20573.7|20563.2|20556.2|1019
1590027300000|2020-05-21 02:15:00|20568.2|20561.2|20573.2|20566.2|20578.2|20571.2|20543.2|20536.2|994
1590027600000|2020-05-21 02:20:00|20568.2|20561.2|20575.7|20568.7|20578.2|20571.2|20563.2|20556.2|613
1590027900000|2020-05-21 02:25:00|20573.2|20566.2|20573.2|20566.2|20578.2|20571.2|20568.2|20561.2|427
1590028200000|2020-05-21 02:30:00|20570.7|20563.7|20588.2|20581.2|20588.2|20581.2|20563.2|20556.2|381
1590028500000|2020-05-21 02:35:00|20585.7|20578.7|20588.2|20581.2|20595.7|20588.7|20583.2|20576.2|237
1590028800000|2020-05-21 02:40:00|20593.2|20586.2|20598.2|20591.2|20598.2|20591.2|20588.2|20581.2|123
1590029100000|2020-05-21 02:45:00|20595.7|20588.7|20598.2|20591.2|20603.2|20596.2|20595.7|20588.7|334
1590029400000|2020-05-21 02:50:00|20603.2|20596.2|20598.2|20591.2|20603.2|20596.2|20593.2|20586.2|259
1590029700000|2020-05-21 02:55:00|20595.7|20588.7|20598.2|20591.2|20598.2|20591.2|20588.2|20581.2|147
1590030000000|2020-05-21 03:00:00|20593.2|20586.2|20603.2|20596.2|20603.2|20596.2|20593.2|20586.2|119
1590030300000|2020-05-21 03:05:00|20598.2|20591.2|20588.2|20581.2|20603.2|20596.2|20588.2|20581.2|75
1590030600000|2020-05-21 03:10:00|20590.7|20583.7|20603.2|20596.2|20603.2|20596.2|20588.2|20581.2|123
1590030900000|2020-05-21 03:15:00|20608.2|20601.2|20603.2|20596.2|20608.2|20601.2|20603.2|20596.2|226
1590031200000|2020-05-21 03:20:00|20598.2|20591.2|20598.2|20591.2|20603.2|20596.2|20598.2|20591.2|44
1590031500000|2020-05-21 03:25:00|20603.2|20596.2|20603.2|20596.2|20608.2|20601.2|20598.2|20591.2|143
1590031800000|2020-05-21 03:30:00|20598.2|20591.2|20565.7|20558.7|20603.2|20596.2|20563.2|20556.2|898
1590032100000|2020-05-21 03:35:00|20568.2|20561.2|20563.2|20556.2|20568.2|20561.2|20548.2|20541.2|350
1590032400000|2020-05-21 03:40:00|20558.2|20551.2|20563.2|20556.2|20563.2|20556.2|20548.2|20541.2|210
1590032700000|2020-05-21 03:45:00|20565.7|20558.7|20558.2|20551.2|20568.2|20561.2|20543.2|20536.2|396
1590033000000|2020-05-21 03:50:00|20560.7|20553.7|20558.2|20551.2|20563.2|20556.2|20553.2|20546.2|304
1590033300000|2020-05-21 03:55:00|20555.7|20548.7|20543.2|20536.2|20558.2|20551.2|20543.2|20536.2|126
1590033600000|2020-05-21 04:00:00|20545.7|20538.7|20518.2|20511.2|20548.2|20541.2|20513.2|20506.2|353
1590033900000|2020-05-21 04:05:00|20523.2|20516.2|20523.2|20516.2|20523.2|20516.2|20503.2|20496.2|646
1590034200000|2020-05-21 04:10:00|20528.2|20521.2|20553.2|20546.2|20553.2|20546.2|20528.2|20521.2|301
1590034500000|2020-05-21 04:15:00|20558.2|20551.2|20573.2|20566.2|20575.7|20568.7|20558.2|20551.2|360
1590034800000|2020-05-21 04:20:00|20568.2|20561.2|20583.2|20576.2|20585.7|20578.7|20558.2|20551.2|280
1590035100000|2020-05-21 04:25:00|20578.2|20571.2|20583.2|20576.2|20588.2|20581.2|20573.2|20566.2|139
1590035400000|2020-05-21 04:30:00|20585.7|20578.7|20603.2|20596.2|20608.2|20601.2|20583.2|20576.2|446
1590035700000|2020-05-21 04:35:00|20598.2|20591.2|20598.2|20591.2|20603.2|20596.2|20593.2|20586.2|218
1590036000000|2020-05-21 04:40:00|20595.7|20588.7|20583.2|20576.2|20598.2|20591.2|20583.2|20576.2|350
1590036300000|2020-05-21 04:45:00|20585.7|20578.7|20568.2|20561.2|20593.2|20586.2|20565.7|20558.7|413
1590036600000|2020-05-21 04:50:00|20563.2|20556.2|20578.2|20571.2|20578.2|20571.2|20563.2|20556.2|202
1590036900000|2020-05-21 04:55:00|20583.2|20576.2|20593.2|20586.2|20598.2|20591.2|20583.2|20576.2|626
1590037200000|2020-05-21 05:00:00|20588.2|20581.2|20635.7|20628.7|20643.2|20636.2|20583.2|20576.2|1479
1590037500000|2020-05-21 05:05:00|20633.2|20626.2|20623.2|20616.2|20638.2|20631.2|20618.2|20611.2|497
1590037800000|2020-05-21 05:10:00|20618.2|20611.2|20608.2|20601.2|20623.2|20616.2|20608.2|20601.2|244
1590038100000|2020-05-21 05:15:00|20613.2|20606.2|20603.2|20596.2|20613.2|20606.2|20598.2|20591.2|211
1590038400000|2020-05-21 05:20:00|20608.2|20601.2|20603.2|20596.2|20608.2|20601.2|20590.7|20583.7|447
1590038700000|2020-05-21 05:25:00|20600.7|20593.7|20593.2|20586.2|20608.2|20601.2|20593.2|20586.2|171
1590039000000|2020-05-21 05:30:00|20595.7|20588.7|20618.2|20611.2|20623.2|20616.2|20593.2|20586.2|292
1590039300000|2020-05-21 05:35:00|20623.2|20616.2|20603.2|20596.2|20623.2|20616.2|20598.2|20591.2|468
1590039600000|2020-05-21 05:40:00|20598.2|20591.2|20593.2|20586.2|20598.2|20591.2|20588.2|20581.2|350
1590039900000|2020-05-21 05:45:00|20588.2|20581.2|20583.2|20576.2|20588.2|20581.2|20578.2|20571.2|447
1590040200000|2020-05-21 05:50:00|20585.7|20578.7|20573.2|20566.2|20593.2|20586.2|20573.2|20566.2|591
1590040500000|2020-05-21 05:55:00|20578.2|20571.2|20558.2|20551.2|20593.2|20586.2|20558.2|20551.2|2245
1590040800000|2020-05-21 06:00:00|20563.2|20556.2|20598.2|20591.2|20603.2|20596.2|20558.2|20551.2|2574
1590041100000|2020-05-21 06:05:00|20600.7|20593.7|20613.2|20606.2|20618.2|20611.2|20598.2|20591.2|710
1590041400000|2020-05-21 06:10:00|20618.2|20611.2|20623.2|20616.2|20635.7|20628.7|20608.2|20601.2|361
1590041700000|2020-05-21 06:15:00|20620.7|20613.7|20623.2|20616.2|20630.7|20623.7|20608.2|20601.2|686
1590042000000|2020-05-21 06:20:00|20625.7|20618.7|20613.2|20606.2|20633.2|20626.2|20608.2|20601.2|160
1590042300000|2020-05-21 06:25:00|20610.7|20603.7|20603.2|20596.2|20613.2|20606.2|20603.2|20596.2|17
1590042600000|2020-05-21 06:30:00|20605.7|20598.7|20613.2|20606.2|20613.2|20606.2|20598.2|20591.2|24
1590042900000|2020-05-21 06:35:00|20610.7|20603.7|20608.2|20601.2|20613.2|20606.2|20608.2|20601.2|2
1590043200000|2020-05-21 06:40:00|20605.7|20598.7|20610.7|20603.7|20613.2|20606.2|20598.2|20591.2|27
1590043500000|2020-05-21 06:45:00|20613.2|20606.2|20608.2|20601.2|20618.2|20611.2|20608.2|20601.2|38
1590043800000|2020-05-21 06:50:00|20610.7|20603.7|20613.2|20606.2|20615.7|20608.7|20605.7|20598.7|66
1590044100000|2020-05-21 06:55:00|20610.7|20603.7|20598.2|20591.2|20615.7|20608.7|20595.7|20588.7|26
1590044400000|2020-05-21 07:00:00|20600.7|20593.7|20598.2|20591.2|20600.7|20593.7|20563.2|20556.2|180
1590044700000|2020-05-21 07:05:00|20595.7|20588.7|20583.2|20576.2|20598.2|20591.2|20575.7|20568.7|268
1590045000000|2020-05-21 07:10:00|20585.7|20578.7|20618.2|20611.2|20618.2|20611.2|20583.2|20576.2|167
1590045300000|2020-05-21 07:15:00|20613.2|20606.2|20623.2|20616.2|20628.2|20621.2|20608.2|20601.2|123
1590045600000|2020-05-21 07:20:00|20620.7|20613.7|20598.2|20591.2|20623.2|20616.2|20598.2|20591.2|21
1590045900000|2020-05-21 07:25:00|20593.2|20586.2|20613.2|20606.2|20615.7|20608.7|20593.2|20586.2|94
1590046200000|2020-05-21 07:30:00|20610.7|20603.7|20628.2|20621.2|20638.2|20631.2|20593.2|20586.2|465
1590046500000|2020-05-21 07:35:00|20630.7|20623.7|20633.2|20626.2|20643.2|20636.2|20628.2|20621.2|120
1590046800000|2020-05-21 07:40:00|20630.7|20623.7|20623.2|20616.2|20633.2|20626.2|20618.2|20611.2|28
1590047100000|2020-05-21 07:45:00|20618.2|20611.2|20618.2|20611.2|20623.2|20616.2|20608.2|20601.2|70
1590047400000|2020-05-21 07:50:00|20620.7|20613.7|20608.2|20601.2|20623.2|20616.2|20605.7|20598.7|39
1590047700000|2020-05-21 07:55:00|20603.2|20596.2|20598.2|20591.2|20603.2|20596.2|20588.2|20581.2|53
1590048000000|2020-05-21 08:00:00|20600.7|20593.7|20615.7|20608.7|20623.2|20616.2|20600.7|20593.7|65
1590048300000|2020-05-21 08:05:00|20618.2|20611.2|20568.2|20561.2|20618.2|20611.2|20565.7|20558.7|100
1590048600000|2020-05-21 08:10:00|20565.7|20558.7|20570.7|20563.7|20578.2|20571.2|20563.2|20556.2|29
1590048900000|2020-05-21 08:15:00|20568.2|20561.2|20568.2|20561.2|20573.2|20566.2|20563.2|20556.2|47
1590049200000|2020-05-21 08:20:00|20565.7|20558.7|20553.2|20546.2|20575.7|20568.7|20553.2|20546.2|69
1590049500000|2020-05-21 08:25:00|20548.2|20541.2|20553.2|20546.2|20558.2|20551.2|20538.2|20531.2|67
1590049800000|2020-05-21 08:30:00|20550.7|20543.7|20563.2|20556.2|20568.2|20561.2|20548.2|20541.2|58
1590050100000|2020-05-21 08:35:00|20565.7|20558.7|20578.2|20571.2|20580.7|20573.7|20563.2|20556.2|50
1590050400000|2020-05-21 08:40:00|20573.2|20566.2|20578.2|20571.2|20580.7|20573.7|20558.2|20551.2|44
1590050700000|2020-05-21 08:45:00|20580.7|20573.7|20578.2|20571.2|20583.2|20576.2|20568.2|20561.2|62
1590051000000|2020-05-21 08:50:00|20575.7|20568.7|20588.2|20581.2|20593.2|20586.2|20568.2|20561.2|70
1590051300000|2020-05-21 08:55:00|20590.7|20583.7|20593.2|20586.2|20598.2|20591.2|20585.7|20578.7|40
1590051600000|2020-05-21 09:00:00|20595.7|20588.7|20583.2|20576.2|20610.7|20603.7|20578.2|20571.2|98
1590051900000|2020-05-21 09:05:00|20585.7|20578.7|20583.2|20576.2|20590.7|20583.7|20573.2|20566.2|37
1590052200000|2020-05-21 09:10:00|20580.7|20573.7|20585.7|20578.7|20590.7|20583.7|20568.2|20561.2|44
1590052500000|2020-05-21 09:15:00|20588.2|20581.2|20575.7|20568.7|20588.2|20581.2|20568.2|20561.2|96
1590052800000|2020-05-21 09:20:00|20573.2|20566.2|20593.2|20586.2|20593.2|20586.2|20568.2|20561.2|54
1590053100000|2020-05-21 09:25:00|20590.7|20583.7|20613.2|20606.2|20620.7|20613.7|20590.7|20583.7|137
1590053400000|2020-05-21 09:30:00|20610.7|20603.7|20603.2|20596.2|20613.2|20606.2|20598.2|20591.2|56
1590053700000|2020-05-21 09:35:00|20600.7|20593.7|20603.2|20596.2|20610.7|20603.7|20593.2|20586.2|53
1590054000000|2020-05-21 09:40:00|20600.7|20593.7|20603.2|20596.2|20610.7|20603.7|20598.2|20591.2|44
1590054300000|2020-05-21 09:45:00|20600.7|20593.7|20603.2|20596.2|20610.7|20603.7|20593.2|20586.2|42
1590054600000|2020-05-21 09:50:00|20600.7|20593.7|20593.2|20586.2|20603.2|20596.2|20593.2|20586.2|15
1590054900000|2020-05-21 09:55:00|20595.7|20588.7|20588.2|20581.2|20603.2|20596.2|20583.2|20576.2|29
1590055200000|2020-05-21 10:00:00|20585.7|20578.7|20563.2|20556.2|20588.2|20581.2|20558.2|20551.2|135
1590055500000|2020-05-21 10:05:00|20560.7|20553.7|20548.2|20541.2|20568.2|20561.2|20548.2|20541.2|203
1590055800000|2020-05-21 10:10:00|20545.7|20538.7|20568.2|20561.2|20570.7|20563.7|20538.2|20531.2|76
1590056100000|2020-05-21 10:15:00|20570.7|20563.7|20563.2|20556.2|20573.2|20566.2|20548.2|20541.2|101
1590056400000|2020-05-21 10:20:00|20565.7|20558.7|20553.2|20546.2|20568.2|20561.2|20553.2|20546.2|49
1590056700000|2020-05-21 10:25:00|20550.7|20543.7|20568.2|20561.2|20575.7|20568.7|20550.7|20543.7|44
1590057000000|2020-05-21 10:30:00|20570.7|20563.7|20563.2|20556.2|20570.7|20563.7|20560.7|20553.7|19
1590057300000|2020-05-21 10:35:00|20560.7|20553.7|20573.2|20566.2|20578.2|20571.2|20558.2|20551.2|102
1590057600000|2020-05-21 10:40:00|20570.7|20563.7|20563.2|20556.2|20578.2|20571.2|20563.2|20556.2|49
1590057900000|2020-05-21 10:45:00|20565.7|20558.7|20573.2|20566.2|20573.2|20566.2|20563.2|20556.2|26
1590058200000|2020-05-21 10:50:00|20570.7|20563.7|20575.7|20568.7|20580.7|20573.7|20568.2|20561.2|42
1590058500000|2020-05-21 10:55:00|20573.2|20566.2|20573.2|20566.2|20578.2|20571.2|20565.7|20558.7|8
1590058800000|2020-05-21 11:00:00|20578.2|20571.2|20578.2|20571.2|20588.2|20581.2|20573.2|20566.2|44
1590059100000|2020-05-21 11:05:00|20575.7|20568.7|20583.2|20576.2|20585.7|20578.7|20573.2|20566.2|13
1590059400000|2020-05-21 11:10:00|20580.7|20573.7|20588.2|20581.2|20595.7|20588.7|20573.2|20566.2|39
1590059700000|2020-05-21 11:15:00|20590.7|20583.7|20588.2|20581.2|20593.2|20586.2|20583.2|20576.2|28
1590060000000|2020-05-21 11:20:00|20590.7|20583.7|20598.2|20591.2|20613.2|20606.2|20588.2|20581.2|100
1590060300000|2020-05-21 11:25:00|20600.7|20593.7|20603.2|20596.2|20613.2|20606.2|20598.2|20591.2|64
1590060600000|2020-05-21 11:30:00|20600.7|20593.7|20600.7|20593.7|20603.2|20596.2|20593.2|20586.2|54
1590060900000|2020-05-21 11:35:00|20598.2|20591.2|20605.7|20598.7|20608.2|20601.2|20598.2|20591.2|67
1590061200000|2020-05-21 11:40:00|20608.2|20601.2|20600.7|20593.7|20608.2|20601.2|20598.2|20591.2|46
1590061500000|2020-05-21 11:45:00|20598.2|20591.2|20583.2|20576.2|20598.2|20591.2|20583.2|20576.2|26
1590061800000|2020-05-21 11:50:00|20585.7|20578.7|20580.7|20573.7|20588.2|20581.2|20578.2|20571.2|34
1590062100000|2020-05-21 11:55:00|20583.2|20576.2|20570.7|20563.7|20583.2|20576.2|20568.2|20561.2|34
1590062400000|2020-05-21 12:00:00|20573.2|20566.2|20573.2|20566.2|20575.7|20568.7|20563.2|20556.2|25
1590062700000|2020-05-21 12:05:00|20570.7|20563.7|20583.2|20576.2|20583.2|20576.2|20568.2|20561.2|16
1590063000000|2020-05-21 12:10:00|20585.7|20578.7|20593.2|20586.2|20593.2|20586.2|20580.7|20573.7|22
1590063300000|2020-05-21 12:15:00|20590.7|20583.7|20598.2|20591.2|20603.2|20596.2|20588.2|20581.2|86
1590063600000|2020-05-21 12:20:00|20595.7|20588.7|20593.2|20586.2|20603.2|20596.2|20593.2|20586.2|28
1590063900000|2020-05-21 12:25:00|20595.7|20588.7|20590.7|20583.7|20598.2|20591.2|20588.2|20581.2|20
1590064200000|2020-05-21 12:30:00|20588.2|20581.2|20583.2|20576.2|20590.7|20583.7|20575.7|20568.7|89
1590064500000|2020-05-21 12:35:00|20580.7|20573.7|20618.2|20611.2|20623.2|20616.2|20578.2|20571.2|122
1590064800000|2020-05-21 12:40:00|20615.7|20608.7|20618.2|20611.2|20623.2|20616.2|20608.2|20601.2|84
1590065100000|2020-05-21 12:45:00|20620.7|20613.7|20618.2|20611.2|20633.2|20626.2|20618.2|20611.2|177
1590065400000|2020-05-21 12:50:00|20620.7|20613.7|20600.7|20593.7|20623.2|20616.2|20598.2|20591.2|61
1590065700000|2020-05-21 12:55:00|20603.2|20596.2|20608.2|20601.2|20610.7|20603.7|20598.2|20591.2|29
1590066000000|2020-05-21 13:00:00|20605.7|20598.7|20603.2|20596.2|20613.2|20606.2|20598.2|20591.2|45
1590066300000|2020-05-21 13:05:00|20605.7|20598.7|20613.2|20606.2|20618.2|20611.2|20603.2|20596.2|45
1590066600000|2020-05-21 13:10:00|20615.7|20608.7|20633.2|20626.2|20633.2|20626.2|20613.2|20606.2|58
1590066900000|2020-05-21 13:15:00|20635.7|20628.7|20635.7|20628.7|20638.2|20631.2|20623.2|20616.2|80
1590067200000|2020-05-21 13:20:00|20638.2|20631.2|20638.2|20631.2|20643.2|20636.2|20633.2|20626.2|43
1590067500000|2020-05-21 13:25:00|20640.7|20633.7|20643.2|20636.2|20648.2|20641.2|20638.2|20631.2|164
1590067800000|2020-05-21 13:30:00|20638.2|20631.2|20628.2|20621.2|20643.2|20636.2|20603.2|20596.2|945
1590068100000|2020-05-21 13:35:00|20625.7|20618.7|20648.2|20641.2|20648.2|20641.2|20623.2|20616.2|371
1590068400000|2020-05-21 13:40:00|20653.2|20646.2|20663.2|20656.2|20668.2|20661.2|20648.2|20641.2|151
1590068700000|2020-05-21 13:45:00|20668.2|20661.2|20665.7|20658.7|20673.2|20666.2|20653.2|20646.2|385
1590069000000|2020-05-21 13:50:00|20668.2|20661.2|20643.2|20636.2|20670.7|20663.7|20638.2|20631.2|273
1590069300000|2020-05-21 13:55:00|20645.7|20638.7|20653.2|20646.2|20658.2|20651.2|20633.2|20626.2|61
1590069600000|2020-05-21 14:00:00|20658.2|20651.2|20638.2|20631.2|20665.7|20658.7|20638.2|20631.2|150
1590069900000|2020-05-21 14:05:00|20643.2|20636.2|20643.2|20636.2|20650.7|20643.7|20628.2|20621.2|235
1590070200000|2020-05-21 14:10:00|20645.7|20638.7|20648.2|20641.2|20663.2|20656.2|20640.7|20633.7|94
1590070500000|2020-05-21 14:15:00|20650.7|20643.7|20658.2|20651.2|20665.7|20658.7|20638.2|20631.2|109
1590070800000|2020-05-21 14:20:00|20660.7|20653.7|20668.2|20661.2|20673.2|20666.2|20653.2|20646.2|68
1590071100000|2020-05-21 14:25:00|20665.7|20658.7|20638.2|20631.2|20668.2|20661.2|20638.2|20631.2|160
1590071400000|2020-05-21 14:30:00|20635.7|20628.7|20593.2|20586.2|20638.2|20631.2|20593.2|20586.2|296
1590071700000|2020-05-21 14:35:00|20590.7|20583.7|20558.2|20551.2|20593.2|20586.2|20558.2|20551.2|461
1590072000000|2020-05-21 14:40:00|20555.7|20548.7|20578.2|20571.2|20585.7|20578.7|20555.7|20548.7|169
1590072300000|2020-05-21 14:45:00|20573.2|20566.2|20573.2|20566.2|20578.2|20571.2|20558.2|20551.2|169
1590072600000|2020-05-21 14:50:00|20570.7|20563.7|20573.2|20566.2|20583.2|20576.2|20568.2|20561.2|182
1590072900000|2020-05-21 14:55:00|20575.7|20568.7|20568.2|20561.2|20588.2|20581.2|20568.2|20561.2|254
1590073200000|2020-05-21 15:00:00|20563.2|20556.2|20533.2|20526.2|20563.2|20556.2|20528.2|20521.2|369
1590073500000|2020-05-21 15:05:00|20538.2|20531.2|20498.2|20491.2|20538.2|20531.2|20488.2|20481.2|407
1590073800000|2020-05-21 15:10:00|20493.2|20486.2|20513.2|20506.2|20518.2|20511.2|20488.2|20481.2|156
1590074100000|2020-05-21 15:15:00|20508.2|20501.2|20483.2|20476.2|20508.2|20501.2|20473.2|20466.2|376
1590074400000|2020-05-21 15:20:00|20478.2|20471.2|20473.2|20466.2|20493.2|20486.2|20463.2|20456.2|296
1590074700000|2020-05-21 15:25:00|20470.7|20463.7|20493.2|20486.2|20493.2|20486.2|20453.2|20446.2|279
1590075000000|2020-05-21 15:30:00|20490.7|20483.7|20493.2|20486.2|20503.2|20496.2|20483.2|20476.2|71
1590075300000|2020-05-21 15:35:00|20490.7|20483.7|20508.2|20501.2|20513.2|20506.2|20488.2|20481.2|63
1590075600000|2020-05-21 15:40:00|20513.2|20506.2|20508.2|20501.2|20518.2|20511.2|20503.2|20496.2|208
1590075900000|2020-05-21 15:45:00|20505.7|20498.7|20503.2|20496.2|20513.2|20506.2|20500.7|20493.7|84
1590076200000|2020-05-21 15:50:00|20508.2|20501.2|20508.2|20501.2|20518.2|20511.2|20503.2|20496.2|147
1590076500000|2020-05-21 15:55:00|20510.7|20503.7|20510.7|20503.7|20518.2|20511.2|20508.2|20501.2|99
1590076800000|2020-05-21 16:00:00|20508.2|20501.2|20543.2|20536.2|20548.2|20541.2|20508.2|20501.2|196
1590077100000|2020-05-21 16:05:00|20540.7|20533.7|20538.2|20531.2|20553.2|20546.2|20533.2|20526.2|92
1590077400000|2020-05-21 16:10:00|20535.7|20528.7|20538.2|20531.2|20543.2|20536.2|20523.2|20516.2|113
1590077700000|2020-05-21 16:15:00|20540.7|20533.7|20528.2|20521.2|20543.2|20536.2|20528.2|20521.2|127
1590078000000|2020-05-21 16:20:00|20530.7|20523.7|20543.2|20536.2|20548.2|20541.2|20530.7|20523.7|58
1590078300000|2020-05-21 16:25:00|20545.7|20538.7|20533.2|20526.2|20560.7|20553.7|20530.7|20523.7|142
1590078600000|2020-05-21 16:30:00|20530.7|20523.7|20518.2|20511.2|20530.7|20523.7|20518.2|20511.2|66
1590078900000|2020-05-21 16:35:00|20523.2|20516.2|20498.2|20491.2|20528.2|20521.2|20493.2|20486.2|83
1590079200000|2020-05-21 16:40:00|20500.7|20493.7|20523.2|20516.2|20523.2|20516.2|20498.2|20491.2|143
1590079500000|2020-05-21 16:45:00|20518.2|20511.2|20528.2|20521.2|20533.2|20526.2|20515.7|20508.7|94
1590079800000|2020-05-21 16:50:00|20525.7|20518.7|20525.7|20518.7|20538.2|20531.2|20515.7|20508.7|45
1590080100000|2020-05-21 16:55:00|20523.2|20516.2|20518.2|20511.2|20528.2|20521.2|20513.2|20506.2|80
1590080400000|2020-05-21 17:00:00|20520.7|20513.7|20563.2|20556.2|20568.2|20561.2|20513.2|20506.2|215
1590080700000|2020-05-21 17:05:00|20560.7|20553.7|20545.7|20538.7|20563.2|20556.2|20540.7|20533.7|85
1590081000000|2020-05-21 17:10:00|20548.2|20541.2|20553.2|20546.2|20560.7|20553.7|20545.7|20538.7|47
1590081300000|2020-05-21 17:15:00|20555.7|20548.7|20548.2|20541.2|20558.2|20551.2|20543.2|20536.2|35
1590081600000|2020-05-21 17:20:00|20545.7|20538.7|20548.2|20541.2|20550.7|20543.7|20538.2|20531.2|48
1590081900000|2020-05-21 17:25:00|20545.7|20538.7|20545.7|20538.7|20548.2|20541.2|20533.2|20526.2|50
1590082200000|2020-05-21 17:30:00|20543.2|20536.2|20535.7|20528.7|20548.2|20541.2|20523.2|20516.2|65
1590082500000|2020-05-21 17:35:00|20533.2|20526.2|20528.2|20521.2|20553.2|20546.2|20523.2|20516.2|60
1590082800000|2020-05-21 17:40:00|20525.7|20518.7|20528.2|20521.2|20535.7|20528.7|20518.2|20511.2|91
1590083100000|2020-05-21 17:45:00|20523.2|20516.2|20538.2|20531.2|20543.2|20536.2|20523.2|20516.2|103
1590083400000|2020-05-21 17:50:00|20535.7|20528.7|20538.2|20531.2|20543.2|20536.2|20533.2|20526.2|32
1590083700000|2020-05-21 17:55:00|20535.7|20528.7|20538.2|20531.2|20548.2|20541.2|20533.2|20526.2|63
1590084000000|2020-05-21 18:00:00|20535.7|20528.7|20553.2|20546.2|20555.7|20548.7|20533.2|20526.2|129
1590084300000|2020-05-21 18:05:00|20548.2|20541.2|20543.2|20536.2|20553.2|20546.2|20543.2|20536.2|66
1590084600000|2020-05-21 18:10:00|20545.7|20538.7|20538.2|20531.2|20548.2|20541.2|20533.2|20526.2|134
1590084900000|2020-05-21 18:15:00|20540.7|20533.7|20538.2|20531.2|20543.2|20536.2|20533.2|20526.2|31
1590085200000|2020-05-21 18:20:00|20535.7|20528.7|20543.2|20536.2|20548.2|20541.2|20535.7|20528.7|34
1590085500000|2020-05-21 18:25:00|20540.7|20533.7|20533.2|20526.2|20540.7|20533.7|20528.2|20521.2|88
1590085800000|2020-05-21 18:30:00|20538.2|20531.2|20528.2|20521.2|20538.2|20531.2|20523.2|20516.2|66
1590086100000|2020-05-21 18:35:00|20525.7|20518.7|20508.2|20501.2|20525.7|20518.7|20498.2|20491.2|124
1590086400000|2020-05-21 18:40:00|20510.7|20503.7|20513.2|20506.2|20518.2|20511.2|20508.2|20501.2|56
1590086700000|2020-05-21 18:45:00|20510.7|20503.7|20483.2|20476.2|20510.7|20503.7|20483.2|20476.2|90
1590087000000|2020-05-21 18:50:00|20488.2|20481.2|20500.7|20493.7|20500.7|20493.7|20478.2|20471.2|118
1590087300000|2020-05-21 18:55:00|20498.2|20491.2|20498.2|20491.2|20508.2|20501.2|20493.2|20486.2|88
1590087600000|2020-05-21 19:00:00|20508.2|20501.2|20503.2|20496.2|20518.2|20511.2|20503.2|20496.2|122
1590087900000|2020-05-21 19:05:00|20508.2|20501.2|20508.2|20501.2|20510.7|20503.7|20498.2|20491.2|52
1590088200000|2020-05-21 19:10:00|20503.2|20496.2|20518.2|20511.2|20520.7|20513.7|20498.2|20491.2|134
1590088500000|2020-05-21 19:15:00|20515.7|20508.7|20523.2|20516.2|20528.2|20521.2|20508.2|20501.2|153
1590088800000|2020-05-21 19:20:00|20520.7|20513.7|20523.2|20516.2|20528.2|20521.2|20518.2|20511.2|57
1590089100000|2020-05-21 19:25:00|20518.2|20511.2|20513.2|20506.2|20523.2|20516.2|20508.2|20501.2|57
1590089400000|2020-05-21 19:30:00|20508.2|20501.2|20498.2|20491.2|20518.2|20511.2|20493.2|20486.2|66
1590089700000|2020-05-21 19:35:00|20495.7|20488.7|20503.2|20496.2|20508.2|20501.2|20488.2|20481.2|121
1590090000000|2020-05-21 19:40:00|20500.7|20493.7|20513.2|20506.2|20513.2|20506.2|20493.2|20486.2|91
1590090300000|2020-05-21 19:45:00|20510.7|20503.7|20493.2|20486.2|20513.2|20506.2|20493.2|20486.2|290
1590090600000|2020-05-21 19:50:00|20500.7|20493.7|20468.2|20461.2|20508.2|20501.2|20468.2|20461.2|428
1590090900000|2020-05-21 19:55:00|20470.7|20463.7|20483.2|20476.2|20488.2|20481.2|20468.2|20461.2|482
1590091200000|2020-05-21 20:00:00|20485.7|20478.7|20483.2|20476.2|20493.2|20486.2|20483.2|20476.2|123
1590091500000|2020-05-21 20:05:00|20478.2|20471.2|20478.2|20471.2|20488.2|20481.2|20478.2|20471.2|72
1590091800000|2020-05-21 20:10:00|20473.2|20466.2|20465.7|20458.7|20478.2|20471.2|20458.2|20451.2|78
1590092100000|2020-05-21 20:15:00|20469.7|20454.7|20467.2|20452.2|20472.2|20457.2|20467.2|20452.2|3
1590092400000|2020-05-21 20:20:00|20472.2|20457.2|20479.7|20464.7|20482.2|20467.2|20472.2|20457.2|46
1590092700000|2020-05-21 20:25:00|20482.2|20467.2|20477.2|20462.2|20482.2|20467.2|20477.2|20462.2|26
1590093000000|2020-05-21 20:30:00|20474.7|20459.7|20477.2|20462.2|20477.2|20462.2|20472.2|20457.2|5
1590093300000|2020-05-21 20:35:00|20474.7|20459.7|20474.7|20459.7|20474.7|20459.7|20474.7|20459.7|1
1590093600000|2020-05-21 20:40:00|20472.2|20457.2|20472.2|20457.2|20472.2|20457.2|20472.2|20457.2|0
1590093900000|2020-05-21 20:45:00|20474.7|20459.7|20469.7|20454.7|20479.7|20464.7|20467.2|20452.2|12
1590094200000|2020-05-21 20:50:00|20472.2|20457.2|20472.2|20457.2|20479.7|20464.7|20472.2|20457.2|7
1590094500000|2020-05-21 20:55:00|20474.7|20459.7|20482.4|20452.4|20482.4|20462.2|20474.7|20450.9|3
1590094800000|2020-05-21 21:00:00|20482.7|20452.7|20481.3|20451.3|20484.5|20454.5|20478.9|20448.9|0
1590095100000|2020-05-21 21:05:00|20481.2|20451.2|20483.5|20453.5|20484.2|20454.2|20481.2|20451.2|0
1590095400000|2020-05-21 21:10:00|20484.2|20454.2|20484.8|20454.8|20486.2|20456.2|20484.2|20454.2|0
1590095700000|2020-05-21 21:15:00|20485.2|20455.2|20483.3|20453.3|20486.2|20456.2|20483|20453|0
1590096000000|2020-05-21 21:20:00|20484.8|20454.8|20485.5|20455.5|20486.4|20456.4|20484.6|20454.6|0
1590096300000|2020-05-21 21:25:00|20486|20456|20485.2|20455.2|20486.3|20456.3|20484.7|20454.7|0
1590096600000|2020-05-21 21:30:00|20485.4|20455.4|20486.6|20456.6|20486.6|20456.6|20484.1|20454.1|0
1590096900000|2020-05-21 21:35:00|20486.4|20456.4|20485.9|20455.9|20486.4|20456.4|20484.8|20454.8|0
1590097200000|2020-05-21 21:40:00|20484.4|20454.4|20485.1|20455.1|20485.9|20455.9|20484.4|20454.4|0
1590097500000|2020-05-21 21:45:00|20485.5|20455.5|20485.7|20455.7|20485.7|20455.7|20483.4|20453.4|0
1590097800000|2020-05-21 21:50:00|20485.9|20455.9|20485.8|20455.8|20486.7|20456.7|20485.1|20455.1|0
1590098100000|2020-05-21 21:55:00|20486.2|20456.2|20483.9|20453.9|20486.5|20456.5|20483.9|20453.9|0
1590098400000|2020-05-21 22:00:00|20482.9|20452.9|20479.7|20464.7|20482.9|20464.7|20444.7|20429.7|46
1590098700000|2020-05-21 22:05:00|20482.2|20467.2|20489.7|20474.7|20492.2|20477.2|20482.2|20467.2|12
1590099000000|2020-05-21 22:10:00|20487.2|20472.2|20509.7|20494.7|20517.2|20502.2|20487.2|20472.2|22
1590099300000|2020-05-21 22:15:00|20512.2|20497.2|20514.7|20499.7|20517.2|20502.2|20509.7|20494.7|1
1590099600000|2020-05-21 22:20:00|20512.2|20497.2|20519.7|20504.7|20522.2|20507.2|20512.2|20497.2|14
1590099900000|2020-05-21 22:25:00|20517.2|20502.2|20519.7|20504.7|20524.7|20509.7|20512.2|20497.2|11
1590100200000|2020-05-21 22:30:00|20522.2|20507.2|20524.7|20509.7|20527.2|20512.2|20522.2|20507.2|6
1590100500000|2020-05-21 22:35:00|20522.2|20507.2|20524.7|20509.7|20524.7|20509.7|20519.7|20504.7|1
1590100800000|2020-05-21 22:40:00|20527.2|20512.2|20519.7|20504.7|20532.2|20517.2|20519.7|20504.7|4
1590101100000|2020-05-21 22:45:00|20517.2|20502.2|20514.7|20499.7|20517.2|20502.2|20512.2|20497.2|8
1590101400000|2020-05-21 22:50:00|20517.2|20502.2|20519.7|20504.7|20522.2|20507.2|20514.7|20499.7|10
1590101700000|2020-05-21 22:55:00|20512.2|20497.2|20512.2|20497.2|20514.7|20499.7|20512.2|20497.2|30
1590102000000|2020-05-21 23:00:00|20514.7|20499.7|20514.7|20499.7|20527.2|20512.2|20514.7|20499.7|18
1590102300000|2020-05-21 23:05:00|20512.2|20497.2|20524.7|20509.7|20524.7|20509.7|20504.7|20489.7|43
1590102600000|2020-05-21 23:10:00|20522.2|20507.2|20514.7|20499.7|20522.2|20507.2|20514.7|20499.7|10
1590102900000|2020-05-21 23:15:00|20517.2|20502.2|20507.2|20492.2|20519.7|20504.7|20499.7|20484.7|28
1590103200000|2020-05-21 23:20:00|20509.7|20494.7|20522.2|20507.2|20532.2|20517.2|20509.7|20494.7|34
1590103500000|2020-05-21 23:25:00|20524.7|20509.7|20532.2|20517.2|20532.2|20517.2|20519.7|20504.7|13
1590103800000|2020-05-21 23:30:00|20529.7|20514.7|20543.2|20536.2|20548.2|20541.2|20523.2|20514.7|20912
1590104100000|2020-05-21 23:35:00|20538.2|20531.2|20548.2|20541.2|20548.2|20541.2|20535.7|20528.7|144
1590104400000|2020-05-21 23:40:00|20543.2|20536.2|20538.2|20531.2|20545.7|20538.7|20533.2|20526.2|114
1590104700000|2020-05-21 23:45:00|20540.7|20533.7|20558.2|20551.2|20558.2|20551.2|20538.2|20531.2|258
1590105000000|2020-05-21 23:50:00|20555.7|20548.7|20553.2|20546.2|20568.2|20561.2|20550.7|20543.7|275
1590105300000|2020-05-21 23:55:00|20555.7|20548.7|20573.2|20566.2|20583.2|20576.2|20553.2|20546.2|248
1590105600000|2020-05-22 00:00:00|20578.2|20571.2|20528.2|20521.2|20583.2|20576.2|20525.7|20518.7|1311
1590105900000|2020-05-22 00:05:00|20530.7|20523.7|20513.2|20506.2|20548.2|20541.2|20498.2|20491.2|893
1590106200000|2020-05-22 00:10:00|20518.2|20511.2|20508.2|20501.2|20525.7|20518.7|20483.2|20476.2|756
1590106500000|2020-05-22 00:15:00|20505.7|20498.7|20553.2|20546.2|20563.2|20556.2|20503.2|20496.2|600
1590106800000|2020-05-22 00:20:00|20548.2|20541.2|20598.2|20591.2|20598.2|20591.2|20548.2|20541.2|869
1590107100000|2020-05-22 00:25:00|20600.7|20593.7|20593.2|20586.2|20613.2|20606.2|20578.2|20571.2|687
1590107400000|2020-05-22 00:30:00|20595.7|20588.7|20603.2|20596.2|20603.2|20596.2|20575.7|20568.7|440
1590107700000|2020-05-22 00:35:00|20608.2|20601.2|20558.2|20551.2|20613.2|20606.2|20558.2|20551.2|518
1590108000000|2020-05-22 00:40:00|20560.7|20553.7|20558.2|20551.2|20578.2|20571.2|20548.2|20541.2|354
1590108300000|2020-05-22 00:45:00|20555.7|20548.7|20573.2|20566.2|20573.2|20566.2|20553.2|20546.2|245
1590108600000|2020-05-22 00:50:00|20575.7|20568.7|20558.2|20551.2|20588.2|20581.2|20558.2|20551.2|348
1590108900000|2020-05-22 00:55:00|20555.7|20548.7|20563.2|20556.2|20570.7|20563.7|20550.7|20543.7|338
1590109200000|2020-05-22 01:00:00|20560.7|20553.7|20568.2|20561.2|20583.2|20576.2|20553.2|20546.2|329
1590109500000|2020-05-22 01:05:00|20565.7|20558.7|20480.7|20473.7|20578.2|20571.2|20470.7|20463.7|1332
1590109800000|2020-05-22 01:10:00|20483.2|20476.2|20533.2|20526.2|20535.7|20528.7|20475.7|20468.7|850
1590110100000|2020-05-22 01:15:00|20528.2|20521.2|20533.2|20526.2|20543.2|20536.2|20513.2|20506.2|549
1590110400000|2020-05-22 01:20:00|20528.2|20521.2|20533.2|20526.2|20548.2|20541.2|20523.2|20516.2|350
1590110700000|2020-05-22 01:25:00|20530.7|20523.7|20505.7|20498.7|20533.2|20526.2|20503.2|20496.2|337
1590111000000|2020-05-22 01:30:00|20508.2|20501.2|20508.2|20501.2|20513.2|20506.2|20478.2|20471.2|615
1590111300000|2020-05-22 01:35:00|20513.2|20506.2|20513.2|20506.2|20528.2|20521.2|20503.2|20496.2|348
1590111600000|2020-05-22 01:40:00|20510.7|20503.7|20478.2|20471.2|20513.2|20506.2|20478.2|20471.2|287
1590111900000|2020-05-22 01:45:00|20475.7|20468.7|20468.2|20461.2|20483.2|20476.2|20453.2|20446.2|771
1590112200000|2020-05-22 01:50:00|20465.7|20458.7|20508.2|20501.2|20515.7|20508.7|20463.2|20456.2|567
1590112500000|2020-05-22 01:55:00|20505.7|20498.7|20508.2|20501.2|20513.2|20506.2|20498.2|20491.2|191
1590112800000|2020-05-22 02:00:00|20503.2|20496.2|20488.2|20481.2|20503.2|20496.2|20478.2|20471.2|347
1590113100000|2020-05-22 02:05:00|20490.7|20483.7|20478.2|20471.2|20503.2|20496.2|20478.2|20471.2|234
1590113400000|2020-05-22 02:10:00|20473.2|20466.2|20463.2|20456.2|20488.2|20481.2|20458.2|20451.2|682
1590113700000|2020-05-22 02:15:00|20460.7|20453.7|20458.2|20451.2|20473.2|20466.2|20458.2|20451.2|337
1590114000000|2020-05-22 02:20:00|20453.2|20446.2|20473.2|20466.2|20478.2|20471.2|20453.2|20446.2|237
1590114300000|2020-05-22 02:25:00|20470.7|20463.7|20463.2|20456.2|20483.2|20476.2|20463.2|20456.2|271
1590114600000|2020-05-22 02:30:00|20465.7|20458.7|20488.2|20481.2|20493.2|20486.2|20453.2|20446.2|464
1590114900000|2020-05-22 02:35:00|20493.2|20486.2|20498.2|20491.2|20508.2|20501.2|20490.7|20483.7|190
1590115200000|2020-05-22 02:40:00|20495.7|20488.7|20488.2|20481.2|20503.2|20496.2|20483.2|20476.2|144
1590115500000|2020-05-22 02:45:00|20483.2|20476.2|20488.2|20481.2|20493.2|20486.2|20478.2|20471.2|176
1590115800000|2020-05-22 02:50:00|20490.7|20483.7|20448.2|20441.2|20490.7|20483.7|20443.2|20436.2|460
1590116100000|2020-05-22 02:55:00|20443.2|20436.2|20448.2|20441.2|20458.2|20451.2|20428.2|20421.2|529
1590116400000|2020-05-22 03:00:00|20453.2|20446.2|20458.2|20451.2|20463.2|20456.2|20440.7|20433.7|191
1590116700000|2020-05-22 03:05:00|20455.7|20448.7|20473.2|20466.2|20473.2|20466.2|20448.2|20441.2|124
1590117000000|2020-05-22 03:10:00|20470.7|20463.7|20473.2|20466.2|20478.2|20471.2|20463.2|20456.2|198
1590117300000|2020-05-22 03:15:00|20468.2|20461.2|20445.7|20438.7|20473.2|20466.2|20443.2|20436.2|223
1590117600000|2020-05-22 03:20:00|20443.2|20436.2|20423.2|20416.2|20448.2|20441.2|20423.2|20416.2|359
1590117900000|2020-05-22 03:25:00|20425.7|20418.7|20423.2|20416.2|20428.2|20421.2|20398.2|20391.2|571
1590118200000|2020-05-22 03:30:00|20418.2|20411.2|20408.2|20401.2|20418.2|20411.2|20398.2|20391.2|913
1590118500000|2020-05-22 03:35:00|20405.7|20398.7|20388.2|20381.2|20408.2|20401.2|20368.2|20361.2|933
1590118800000|2020-05-22 03:40:00|20385.7|20378.7|20378.2|20371.2|20398.2|20391.2|20368.2|20361.2|663
1590119100000|2020-05-22 03:45:00|20373.2|20366.2|20363.2|20356.2|20378.2|20371.2|20358.2|20351.2|514
1590119400000|2020-05-22 03:50:00|20358.2|20351.2|20393.2|20386.2|20398.2|20391.2|20358.2|20351.2|397
1590119700000|2020-05-22 03:55:00|20390.7|20383.7|20385.7|20378.7|20393.2|20386.2|20373.2|20366.2|534
1590120000000|2020-05-22 04:00:00|20388.2|20381.2|20398.2|20391.2|20403.2|20396.2|20378.2|20371.2|252
1590120300000|2020-05-22 04:05:00|20403.2|20396.2|20398.2|20391.2|20413.2|20406.2|20388.2|20381.2|380
1590120600000|2020-05-22 04:10:00|20395.7|20388.7|20403.2|20396.2|20408.2|20401.2|20393.2|20386.2|190
1590120900000|2020-05-22 04:15:00|20400.7|20393.7|20403.2|20396.2|20408.2|20401.2|20395.7|20388.7|151
1590121200000|2020-05-22 04:20:00|20400.7|20393.7|20378.2|20371.2|20403.2|20396.2|20373.2|20366.2|328
1590121500000|2020-05-22 04:25:00|20375.7|20368.7|20383.2|20376.2|20383.2|20376.2|20373.2|20366.2|257
1590121800000|2020-05-22 04:30:00|20380.7|20373.7|20398.2|20391.2|20408.2|20401.2|20380.7|20373.7|412
1590122100000|2020-05-22 04:35:00|20400.7|20393.7|20403.2|20396.2|20413.2|20406.2|20398.2|20391.2|62
1590122400000|2020-05-22 04:40:00|20400.7|20393.7|20403.2|20396.2|20408.2|20401.2|20393.2|20386.2|265
1590122700000|2020-05-22 04:45:00|20408.2|20401.2|20418.2|20411.2|20420.7|20413.7|20403.2|20396.2|229
1590123000000|2020-05-22 04:50:00|20420.7|20413.7|20395.7|20388.7|20420.7|20413.7|20390.7|20383.7|244
1590123300000|2020-05-22 04:55:00|20393.2|20386.2|20393.2|20386.2|20395.7|20388.7|20378.2|20371.2|192
1590123600000|2020-05-22 05:00:00|20388.2|20381.2|20383.2|20376.2|20393.2|20386.2|20373.2|20366.2|396
1590123900000|2020-05-22 05:05:00|20380.7|20373.7|20368.2|20361.2|20393.2|20386.2|20363.2|20356.2|318
1590124200000|2020-05-22 05:10:00|20365.7|20358.7|20368.2|20361.2|20368.2|20361.2|20345.7|20338.7|690
1590124500000|2020-05-22 05:15:00|20373.2|20366.2|20348.2|20341.2|20373.2|20366.2|20348.2|20341.2|620
1590124800000|2020-05-22 05:20:00|20353.2|20346.2|20338.2|20331.2|20358.2|20351.2|20328.2|20321.2|764
1590125100000|2020-05-22 05:25:00|20340.7|20333.7|20333.2|20326.2|20348.2|20341.2|20328.2|20321.2|655
1590125400000|2020-05-22 05:30:00|20338.2|20331.2|20363.2|20356.2|20363.2|20356.2|20333.2|20326.2|498
1590125700000|2020-05-22 05:35:00|20365.7|20358.7|20368.2|20361.2|20373.2|20366.2|20355.7|20348.7|597
1590126000000|2020-05-22 05:40:00|20370.7|20363.7|20363.2|20356.2|20383.2|20376.2|20363.2|20356.2|635
1590126300000|2020-05-22 05:45:00|20365.7|20358.7|20388.2|20381.2|20398.2|20391.2|20358.2|20351.2|883
1590126600000|2020-05-22 05:50:00|20390.7|20383.7|20393.2|20386.2|20403.2|20396.2|20388.2|20381.2|1076
1590126900000|2020-05-22 05:55:00|20390.7|20383.7|20388.2|20381.2|20403.2|20396.2|20388.2|20381.2|1886
1590127200000|2020-05-22 06:00:00|20383.2|20376.2|20378.2|20371.2|20423.2|20416.2|20368.2|20361.2|3593
1590127500000|2020-05-22 06:05:00|20373.2|20366.2|20378.2|20371.2|20390.7|20383.7|20358.2|20351.2|1514
1590127800000|2020-05-22 06:10:00|20383.2|20376.2|20368.2|20361.2|20388.2|20381.2|20348.2|20341.2|714
1590128100000|2020-05-22 06:15:00|20370.7|20363.7|20353.2|20346.2|20383.2|20376.2|20353.2|20346.2|346
1590128400000|2020-05-22 06:20:00|20348.2|20341.2|20358.2|20351.2|20368.2|20361.2|20348.2|20341.2|565
1590128700000|2020-05-22 06:25:00|20360.7|20353.7|20363.2|20356.2|20368.2|20361.2|20358.2|20351.2|88
1590129000000|2020-05-22 06:30:00|20360.7|20353.7|20348.2|20341.2|20363.2|20356.2|20338.2|20331.2|106
1590129300000|2020-05-22 06:35:00|20343.2|20336.2|20338.2|20331.2|20343.2|20336.2|20328.2|20321.2|65
1590129600000|2020-05-22 06:40:00|20343.2|20336.2|20328.2|20321.2|20343.2|20336.2|20320.7|20313.7|127
1590129900000|2020-05-22 06:45:00|20323.2|20316.2|20343.2|20336.2|20343.2|20336.2|20323.2|20316.2|67
1590130200000|2020-05-22 06:50:00|20338.2|20331.2|20343.2|20336.2|20348.2|20341.2|20338.2|20331.2|50
1590130500000|2020-05-22 06:55:00|20333.2|20326.2|20315.7|20308.7|20333.2|20326.2|20315.7|20308.7|109
1590130800000|2020-05-22 07:00:00|20318.2|20311.2|20318.2|20311.2|20333.2|20326.2|20293.2|20286.2|277
1590131100000|2020-05-22 07:05:00|20313.2|20306.2|20303.2|20296.2|20313.2|20306.2|20283.2|20276.2|357
1590131400000|2020-05-22 07:10:00|20298.2|20291.2|20265.7|20258.7|20298.2|20291.2|20253.2|20246.2|361
1590131700000|2020-05-22 07:15:00|20263.2|20256.2|20263.2|20256.2|20268.2|20261.2|20233.2|20226.2|346
1590132000000|2020-05-22 07:20:00|20265.7|20258.7|20283.2|20276.2|20288.2|20281.2|20263.2|20256.2|235
1590132300000|2020-05-22 07:25:00|20278.2|20271.2|20293.2|20286.2|20308.2|20301.2|20278.2|20271.2|263
1590132600000|2020-05-22 07:30:00|20295.7|20288.7|20303.2|20296.2|20310.7|20303.7|20288.2|20281.2|175
1590132900000|2020-05-22 07:35:00|20298.2|20291.2|20288.2|20281.2|20303.2|20296.2|20280.7|20273.7|111
1590133200000|2020-05-22 07:40:00|20285.7|20278.7|20313.2|20306.2|20315.7|20308.7|20278.2|20271.2|150
1590133500000|2020-05-22 07:45:00|20310.7|20303.7|20290.7|20283.7|20323.2|20316.2|20290.7|20283.7|174
1590133800000|2020-05-22 07:50:00|20288.2|20281.2|20290.7|20283.7|20303.2|20296.2|20283.2|20276.2|86
1590134100000|2020-05-22 07:55:00|20288.2|20281.2|20273.2|20266.2|20288.2|20281.2|20273.2|20266.2|188
1590134400000|2020-05-22 08:00:00|20275.7|20268.7|20288.2|20281.2|20290.7|20283.7|20268.2|20261.2|167
1590134700000|2020-05-22 08:05:00|20285.7|20278.7|20298.2|20291.2|20303.2|20296.2|20285.7|20278.7|113
1590135000000|2020-05-22 08:10:00|20295.7|20288.7|20313.2|20306.2|20315.7|20308.7|20288.2|20281.2|102
1590135300000|2020-05-22 08:15:00|20310.7|20303.7|20313.2|20306.2|20328.2|20321.2|20308.2|20301.2|53
1590135600000|2020-05-22 08:20:00|20315.7|20308.7|20298.2|20291.2|20318.2|20311.2|20298.2|20291.2|59
1590135900000|2020-05-22 08:25:00|20300.7|20293.7|20303.2|20296.2|20305.7|20298.7|20290.7|20283.7|60
1590136200000|2020-05-22 08:30:00|20300.7|20293.7|20343.2|20336.2|20353.2|20346.2|20298.2|20291.2|290
1590136500000|2020-05-22 08:35:00|20348.2|20341.2|20338.2|20331.2|20353.2|20346.2|20330.7|20323.7|49
1590136800000|2020-05-22 08:40:00|20333.2|20326.2|20353.2|20346.2|20358.2|20351.2|20333.2|20326.2|103
1590137100000|2020-05-22 08:45:00|20355.7|20348.7|20338.2|20331.2|20358.2|20351.2|20338.2|20331.2|53
1590137400000|2020-05-22 08:50:00|20340.7|20333.7|20358.2|20351.2|20363.2|20356.2|20333.2|20326.2|76
1590137700000|2020-05-22 08:55:00|20355.7|20348.7|20368.2|20361.2|20373.2|20366.2|20353.2|20346.2|125
1590138000000|2020-05-22 09:00:00|20370.7|20363.7|20370.7|20363.7|20378.2|20371.2|20368.2|20361.2|96
1590138300000|2020-05-22 09:05:00|20368.2|20361.2|20365.7|20358.7|20378.2|20371.2|20365.7|20358.7|38
1590138600000|2020-05-22 09:10:00|20368.2|20361.2|20368.2|20361.2|20378.2|20371.2|20363.2|20356.2|33
1590138900000|2020-05-22 09:15:00|20370.7|20363.7|20393.2|20386.2|20398.2|20391.2|20368.2|20361.2|156
1590139200000|2020-05-22 09:20:00|20398.2|20391.2|20385.7|20378.7|20403.2|20396.2|20385.7|20378.7|153
1590139500000|2020-05-22 09:25:00|20383.2|20376.2|20390.7|20383.7|20393.2|20386.2|20378.2|20371.2|42
1590139800000|2020-05-22 09:30:00|20388.2|20381.2|20373.2|20366.2|20393.2|20386.2|20368.2|20361.2|38
1590140100000|2020-05-22 09:35:00|20375.7|20368.7|20373.2|20366.2|20378.2|20371.2|20368.2|20361.2|30
1590140400000|2020-05-22 09:40:00|20370.7|20363.7|20373.2|20366.2|20378.2|20371.2|20368.2|20361.2|103
1590140700000|2020-05-22 09:45:00|20375.7|20368.7|20378.2|20371.2|20388.2|20381.2|20368.2|20361.2|88
1590141000000|2020-05-22 09:50:00|20380.7|20373.7|20360.7|20353.7|20383.2|20376.2|20358.2|20351.2|72
1590141300000|2020-05-22 09:55:00|20358.2|20351.2|20368.2|20361.2|20368.2|20361.2|20358.2|20351.2|74
1590141600000|2020-05-22 10:00:00|20365.7|20358.7|20388.2|20381.2|20388.2|20381.2|20363.2|20356.2|84
1590141900000|2020-05-22 10:05:00|20390.7|20383.7|20398.2|20391.2|20403.2|20396.2|20388.2|20381.2|87
1590142200000|2020-05-22 10:10:00|20400.7|20393.7|20428.2|20421.2|20433.2|20426.2|20400.7|20393.7|131
1590142500000|2020-05-22 10:15:00|20430.7|20423.7|20423.2|20416.2|20433.2|20426.2|20413.2|20406.2|134
1590142800000|2020-05-22 10:20:00|20418.2|20411.2|20423.2|20416.2|20423.2|20416.2|20413.2|20406.2|33
1590143100000|2020-05-22 10:25:00|20418.2|20411.2|20420.7|20413.7|20428.2|20421.2|20413.2|20406.2|51
1590143400000|2020-05-22 10:30:00|20418.2|20411.2|20428.2|20421.2|20438.2|20431.2|20418.2|20411.2|34
1590143700000|2020-05-22 10:35:00|20425.7|20418.7|20438.2|20431.2|20438.2|20431.2|20413.2|20406.2|40
1590144000000|2020-05-22 10:40:00|20435.7|20428.7|20423.2|20416.2|20438.2|20431.2|20415.7|20408.7|34
1590144300000|2020-05-22 10:45:00|20425.7|20418.7|20438.2|20431.2|20438.2|20431.2|20423.2|20416.2|27
1590144600000|2020-05-22 10:50:00|20433.2|20426.2|20423.2|20416.2|20438.2|20431.2|20418.2|20411.2|37
1590144900000|2020-05-22 10:55:00|20420.7|20413.7|20428.2|20421.2|20428.2|20421.2|20418.2|20411.2|38
1590145200000|2020-05-22 11:00:00|20430.7|20423.7|20423.2|20416.2|20438.2|20431.2|20423.2|20416.2|104
1590145500000|2020-05-22 11:05:00|20428.2|20421.2|20450.7|20443.7|20453.2|20446.2|20428.2|20421.2|104
1590145800000|2020-05-22 11:10:00|20453.2|20446.2|20453.2|20446.2|20458.2|20451.2|20448.2|20441.2|341
1590146100000|2020-05-22 11:15:00|20458.2|20451.2|20448.2|20441.2|20458.2|20451.2|20448.2|20441.2|103
1590146400000|2020-05-22 11:20:00|20450.7|20443.7|20448.2|20441.2|20458.2|20451.2|20443.2|20436.2|38
1590146700000|2020-05-22 11:25:00|20450.7|20443.7|20443.2|20436.2|20458.2|20451.2|20443.2|20436.2|37
1590147000000|2020-05-22 11:30:00|20445.7|20438.7|20438.2|20431.2|20450.7|20443.7|20438.2|20431.2|90
1590147300000|2020-05-22 11:35:00|20443.2|20436.2|20448.2|20441.2|20448.2|20441.2|20438.2|20431.2|33
1590147600000|2020-05-22 11:40:00|20453.2|20446.2|20460.7|20453.7|20468.2|20461.2|20453.2|20446.2|113
1590147900000|2020-05-22 11:45:00|20463.2|20456.2|20483.2|20476.2|20483.2|20476.2|20453.2|20446.2|158
1590148200000|2020-05-22 11:50:00|20480.7|20473.7|20488.2|20481.2|20503.2|20496.2|20478.2|20471.2|218
1590148500000|2020-05-22 11:55:00|20490.7|20483.7|20498.2|20491.2|20503.2|20496.2|20488.2|20481.2|83
1590148800000|2020-05-22 12:00:00|20503.2|20496.2|20498.2|20491.2|20518.2|20511.2|20498.2|20491.2|230
1590149100000|2020-05-22 12:05:00|20503.2|20496.2|20500.7|20493.7|20508.2|20501.2|20495.7|20488.7|72
1590149400000|2020-05-22 12:10:00|20498.2|20491.2|20515.7|20508.7|20523.2|20516.2|20495.7|20488.7|127
1590149700000|2020-05-22 12:15:00|20513.2|20506.2|20510.7|20503.7|20520.7|20513.7|20503.2|20496.2|175
1590150000000|2020-05-22 12:20:00|20513.2|20506.2|20493.2|20486.2|20513.2|20506.2|20493.2|20486.2|99
1590150300000|2020-05-22 12:25:00|20498.2|20491.2|20498.2|20491.2|20513.2|20506.2|20493.2|20486.2|76
1590150600000|2020-05-22 12:30:00|20500.7|20493.7|20493.2|20486.2|20503.2|20496.2|20483.2|20476.2|69
1590150900000|2020-05-22 12:35:00|20490.7|20483.7|20488.2|20481.2|20498.2|20491.2|20485.7|20478.7|55
1590151200000|2020-05-22 12:40:00|20493.2|20486.2|20505.7|20498.7|20508.2|20501.2|20493.2|20486.2|64
1590151500000|2020-05-22 12:45:00|20503.2|20496.2|20508.2|20501.2|20518.2|20511.2|20503.2|20496.2|92
1590151800000|2020-05-22 12:50:00|20505.7|20498.7|20508.2|20501.2|20508.2|20501.2|20498.2|20491.2|38
1590152100000|2020-05-22 12:55:00|20510.7|20503.7|20510.7|20503.7|20518.2|20511.2|20508.2|20501.2|84
1590152400000|2020-05-22 13:00:00|20513.2|20506.2|20528.2|20521.2|20533.2|20526.2|20508.2|20501.2|87
1590152700000|2020-05-22 13:05:00|20530.7|20523.7|20528.2|20521.2|20543.2|20536.2|20525.7|20518.7|94
1590153000000|2020-05-22 13:10:00|20525.7|20518.7|20523.2|20516.2|20530.7|20523.7|20518.2|20511.2|60
1590153300000|2020-05-22 13:15:00|20518.2|20511.2|20513.2|20506.2|20523.2|20516.2|20508.2|20501.2|107
1590153600000|2020-05-22 13:20:00|20508.2|20501.2|20518.2|20511.2|20518.2|20511.2|20503.2|20496.2|100
1590153900000|2020-05-22 13:25:00|20513.2|20506.2|20513.2|20506.2|20523.2|20516.2|20508.2|20501.2|37
1590154200000|2020-05-22 13:30:00|20518.2|20511.2|20480.7|20473.7|20518.2|20511.2|20475.7|20468.7|281
1590154500000|2020-05-22 13:35:00|20483.2|20476.2|20463.2|20456.2|20483.2|20476.2|20458.2|20451.2|352
1590154800000|2020-05-22 13:40:00|20468.2|20461.2|20473.2|20466.2|20488.2|20481.2|20468.2|20461.2|271
1590155100000|2020-05-22 13:45:00|20470.7|20463.7|20508.2|20501.2|20513.2|20506.2|20468.2|20461.2|254
1590155400000|2020-05-22 13:50:00|20503.2|20496.2|20513.2|20506.2|20518.2|20511.2|20493.2|20486.2|138
1590155700000|2020-05-22 13:55:00|20515.7|20508.7|20518.2|20511.2|20523.2|20516.2|20503.2|20496.2|176
1590156000000|2020-05-22 14:00:00|20520.7|20513.7|20503.2|20496.2|20523.2|20516.2|20493.2|20486.2|145
1590156300000|2020-05-22 14:05:00|20500.7|20493.7|20473.2|20466.2|20503.2|20496.2|20468.2|20461.2|297
1590156600000|2020-05-22 14:10:00|20478.2|20471.2|20448.2|20441.2|20483.2|20476.2|20448.2|20441.2|567
1590156900000|2020-05-22 14:15:00|20453.2|20446.2|20473.2|20466.2|20478.2|20471.2|20448.2|20441.2|141
1590157200000|2020-05-22 14:20:00|20475.7|20468.7|20490.7|20483.7|20503.2|20496.2|20470.7|20463.7|155
1590157500000|2020-05-22 14:25:00|20488.2|20481.2|20508.2|20501.2|20508.2|20501.2|20483.2|20476.2|112
1590157800000|2020-05-22 14:30:00|20505.7|20498.7|20513.2|20506.2|20518.2|20511.2|20500.7|20493.7|156
1590158100000|2020-05-22 14:35:00|20510.7|20503.7|20528.2|20521.2|20528.2|20521.2|20503.2|20496.2|147
1590158400000|2020-05-22 14:40:00|20533.2|20526.2|20508.2|20501.2|20543.2|20536.2|20508.2|20501.2|255
1590158700000|2020-05-22 14:45:00|20510.7|20503.7|20498.2|20491.2|20523.2|20516.2|20495.7|20488.7|85
1590159000000|2020-05-22 14:50:00|20495.7|20488.7|20493.2|20486.2|20503.2|20496.2|20488.2|20481.2|145
1590159300000|2020-05-22 14:55:00|20490.7|20483.7|20473.2|20466.2|20493.2|20486.2|20468.2|20461.2|167
1590159600000|2020-05-22 15:00:00|20470.7|20463.7|20485.7|20478.7|20493.2|20486.2|20468.2|20461.2|80
1590159900000|2020-05-22 15:05:00|20483.2|20476.2|20493.2|20486.2|20498.2|20491.2|20478.2|20471.2|118
1590160200000|2020-05-22 15:10:00|20498.2|20491.2|20503.2|20496.2|20513.2|20506.2|20485.7|20478.7|152
1590160500000|2020-05-22 15:15:00|20505.7|20498.7|20513.2|20506.2|20518.2|20511.2|20498.2|20491.2|152
1590160800000|2020-05-22 15:20:00|20508.2|20501.2|20493.2|20486.2|20513.2|20506.2|20493.2|20486.2|136
1590161100000|2020-05-22 15:25:00|20488.2|20481.2|20493.2|20486.2|20500.7|20493.7|20483.2|20476.2|98
1590161400000|2020-05-22 15:30:00|20495.7|20488.7|20503.2|20496.2|20503.2|20496.2|20483.2|20476.2|367
1590161700000|2020-05-22 15:35:00|20508.2|20501.2|20513.2|20506.2|20513.2|20506.2|20503.2|20496.2|372
1590162000000|2020-05-22 15:40:00|20518.2|20511.2|20503.2|20496.2|20518.2|20511.2|20498.2|20491.2|97
1590162300000|2020-05-22 15:45:00|20505.7|20498.7|20503.2|20496.2|20508.2|20501.2|20493.2|20486.2|110
1590162600000|2020-05-22 15:50:00|20505.7|20498.7|20513.2|20506.2|20513.2|20506.2|20503.2|20496.2|57
1590162900000|2020-05-22 15:55:00|20510.7|20503.7|20498.2|20491.2|20510.7|20503.7|20493.2|20486.2|71
1590163200000|2020-05-22 16:00:00|20500.7|20493.7|20503.2|20496.2|20508.2|20501.2|20498.2|20491.2|14
1590163500000|2020-05-22 16:05:00|20508.2|20501.2|20498.2|20491.2|20508.2|20501.2|20493.2|20486.2|49
1590163800000|2020-05-22 16:10:00|20495.7|20488.7|20493.2|20486.2|20500.7|20493.7|20488.2|20481.2|53
1590164100000|2020-05-22 16:15:00|20490.7|20483.7|20493.2|20486.2|20493.2|20486.2|20488.2|20481.2|12
1590164400000|2020-05-22 16:20:00|20495.7|20488.7|20493.2|20486.2|20500.7|20493.7|20493.2|20486.2|40
1590164700000|2020-05-22 16:25:00|20498.2|20491.2|20493.2|20486.2|20498.2|20491.2|20488.2|20481.2|59
1590165000000|2020-05-22 16:30:00|20498.2|20491.2|20498.2|20491.2|20503.2|20496.2|20495.7|20488.7|31
1590165300000|2020-05-22 16:35:00|20500.7|20493.7|20505.7|20498.7|20513.2|20506.2|20498.2|20491.2|106
1590165600000|2020-05-22 16:40:00|20508.2|20501.2|20508.2|20501.2|20510.7|20503.7|20503.2|20496.2|27
1590165900000|2020-05-22 16:45:00|20510.7|20503.7|20500.7|20493.7|20513.2|20506.2|20498.2|20491.2|42
1590166200000|2020-05-22 16:50:00|20503.2|20496.2|20503.2|20496.2|20503.2|20496.2|20500.7|20493.7|7
1590166500000|2020-05-22 16:55:00|20505.7|20498.7|20503.2|20496.2|20513.2|20506.2|20498.2|20491.2|34
1590166800000|2020-05-22 17:00:00|20505.7|20498.7|20513.2|20506.2|20513.2|20506.2|20503.2|20496.2|29
1590167100000|2020-05-22 17:05:00|20510.7|20503.7|20500.7|20493.7|20510.7|20503.7|20498.2|20491.2|31
1590167400000|2020-05-22 17:10:00|20498.2|20491.2|20498.2|20491.2|20503.2|20496.2|20493.2|20486.2|90
1590167700000|2020-05-22 17:15:00|20503.2|20496.2|20498.2|20491.2|20503.2|20496.2|20498.2|20491.2|27
1590168000000|2020-05-22 17:20:00|20500.7|20493.7|20513.2|20506.2|20513.2|20506.2|20500.7|20493.7|5
1590168300000|2020-05-22 17:25:00|20518.2|20511.2|20513.2|20506.2|20518.2|20511.2|20508.2|20501.2|26
1590168600000|2020-05-22 17:30:00|20515.7|20508.7|20510.7|20503.7|20518.2|20511.2|20508.2|20501.2|13
1590168900000|2020-05-22 17:35:00|20508.2|20501.2|20508.2|20501.2|20513.2|20506.2|20503.2|20496.2|21
1590169200000|2020-05-22 17:40:00|20505.7|20498.7|20508.2|20501.2|20508.2|20501.2|20503.2|20496.2|15
1590169500000|2020-05-22 17:45:00|20510.7|20503.7|20503.2|20496.2|20513.2|20506.2|20503.2|20496.2|7
1590169800000|2020-05-22 17:50:00|20500.7|20493.7|20498.2|20491.2|20503.2|20496.2|20498.2|20491.2|16
1590170100000|2020-05-22 17:55:00|20500.7|20493.7|20513.2|20506.2|20513.2|20506.2|20498.2|20491.2|6
1590170400000|2020-05-22 18:00:00|20508.2|20501.2|20528.2|20521.2|20528.2|20521.2|20508.2|20501.2|58
1590170700000|2020-05-22 18:05:00|20530.7|20523.7|20533.2|20526.2|20538.2|20531.2|20530.7|20523.7|33
1590171000000|2020-05-22 18:10:00|20528.2|20521.2|20533.2|20526.2|20538.2|20531.2|20528.2|20521.2|36
1590171300000|2020-05-22 18:15:00|20530.7|20523.7|20528.2|20521.2|20530.7|20523.7|20528.2|20521.2|31
1590171600000|2020-05-22 18:20:00|20523.2|20516.2|20518.2|20511.2|20528.2|20521.2|20518.2|20511.2|100
1590171900000|2020-05-22 18:25:00|20523.2|20516.2|20523.2|20516.2|20528.2|20521.2|20518.2|20511.2|49
1590172200000|2020-05-22 18:30:00|20525.7|20518.7|20528.2|20521.2|20533.2|20526.2|20523.2|20516.2|14
1590172500000|2020-05-22 18:35:00|20530.7|20523.7|20533.2|20526.2|20538.2|20531.2|20523.2|20516.2|40
1590172800000|2020-05-22 18:40:00|20528.2|20521.2|20513.2|20506.2|20533.2|20526.2|20513.2|20506.2|117
1590173100000|2020-05-22 18:45:00|20518.2|20511.2|20518.2|20511.2|20518.2|20511.2|20508.2|20501.2|47
1590173400000|2020-05-22 18:50:00|20515.7|20508.7|20513.2|20506.2|20515.7|20508.7|20508.2|20501.2|17
1590173700000|2020-05-22 18:55:00|20515.7|20508.7|20518.2|20511.2|20523.2|20516.2|20513.2|20506.2|18
1590174000000|2020-05-22 19:00:00|20515.7|20508.7|20518.2|20511.2|20520.7|20513.7|20513.2|20506.2|16
1590174300000|2020-05-22 19:05:00|20523.2|20516.2|20528.2|20521.2|20528.2|20521.2|20523.2|20516.2|35
1590174600000|2020-05-22 19:10:00|20525.7|20518.7|20518.2|20511.2|20530.7|20523.7|20518.2|20511.2|24
1590174900000|2020-05-22 19:15:00|20520.7|20513.7|20510.7|20503.7|20523.2|20516.2|20508.2|20501.2|7
1590175200000|2020-05-22 19:20:00|20513.2|20506.2|20503.2|20496.2|20515.7|20508.7|20488.2|20481.2|61
1590175500000|2020-05-22 19:25:00|20498.2|20491.2|20503.2|20496.2|20503.2|20496.2|20493.2|20486.2|22
1590175800000|2020-05-22 19:30:00|20500.7|20493.7|20523.2|20516.2|20528.2|20521.2|20498.2|20491.2|285
1590176100000|2020-05-22 19:35:00|20518.2|20511.2|20523.2|20516.2|20528.2|20521.2|20518.2|20511.2|214
1590176400000|2020-05-22 19:40:00|20520.7|20513.7|20518.2|20511.2|20523.2|20516.2|20503.2|20496.2|172
1590176700000|2020-05-22 19:45:00|20523.2|20516.2|20523.2|20516.2|20528.2|20521.2|20518.2|20511.2|180
1590177000000|2020-05-22 19:50:00|20528.2|20521.2|20538.2|20531.2|20543.2|20536.2|20515.7|20508.7|213
1590177300000|2020-05-22 19:55:00|20533.2|20526.2|20538.2|20531.2|20548.2|20541.2|20530.7|20523.7|381
1590177600000|2020-05-22 20:00:00|20543.2|20536.2|20538.2|20531.2|20545.7|20538.7|20538.2|20531.2|155
1590177900000|2020-05-22 20:05:00|20540.7|20533.7|20543.2|20536.2|20545.7|20538.7|20538.2|20531.2|21
1590178200000|2020-05-22 20:10:00|20545.7|20538.7|20553.2|20546.2|20553.2|20546.2|20543.2|20536.2|36
1590178500000|2020-05-22 20:15:00|20557.2|20542.2|20557.2|20542.2|20559.7|20544.7|20552.2|20537.2|30
1590178800000|2020-05-22 20:20:00|20562.2|20547.2|20564.7|20549.7|20567.2|20552.2|20559.7|20544.7|32
1590179100000|2020-05-22 20:25:00|20567.2|20552.2|20587.2|20572.2|20592.2|20577.2|20567.2|20552.2|118
1590179400000|2020-05-22 20:30:00|20589.7|20574.7|20587.2|20572.2|20597.2|20582.2|20587.2|20572.2|43
1590179700000|2020-05-22 20:35:00|20589.7|20574.7|20592.2|20577.2|20592.2|20577.2|20584.7|20569.7|12
1590180000000|2020-05-22 20:40:00|20587.2|20572.2|20589.7|20574.7|20597.2|20582.2|20587.2|20572.2|5
1590180300000|2020-05-22 20:45:00|20587.2|20572.2|20579.7|20564.7|20592.2|20577.2|20577.2|20562.2|19
1590180600000|2020-05-22 20:50:00|20577.2|20562.2|20579.7|20564.7|20579.7|20564.7|20577.2|20562.2|9
1590180900000|2020-05-22 20:55:00|20582.2|20567.2|20584.9|20554.9|20585.9|20569.7|20577.2|20553.5|8
1590357600000|2020-05-24 22:00:00|20572.2|20557.2|20582.2|20567.2|20594.7|20579.7|20572.2|20557.2|74
1590357900000|2020-05-24 22:05:00|20584.7|20569.7|20587.2|20572.2|20587.2|20572.2|20577.2|20562.2|12
1590358200000|2020-05-24 22:10:00|20584.7|20569.7|20594.7|20579.7|20597.2|20582.2|20584.7|20569.7|22
1590358500000|2020-05-24 22:15:00|20597.2|20582.2|20639.7|20624.7|20642.2|20627.2|20594.7|20579.7|47
1590358800000|2020-05-24 22:20:00|20637.2|20622.2|20644.7|20629.7|20652.2|20637.2|20634.7|20619.7|29
1590359100000|2020-05-24 22:25:00|20652.2|20637.2|20644.7|20629.7|20654.7|20639.7|20644.7|20629.7|7
1590359400000|2020-05-24 22:30:00|20642.2|20627.2|20627.2|20612.2|20644.7|20629.7|20619.7|20604.7|57
1590359700000|2020-05-24 22:35:00|20629.7|20614.7|20614.7|20599.7|20629.7|20614.7|20612.2|20597.2|68
1590360000000|2020-05-24 22:40:00|20617.2|20602.2|20644.7|20629.7|20652.2|20637.2|20617.2|20602.2|55
1590360300000|2020-05-24 22:45:00|20647.2|20632.2|20652.2|20637.2|20662.2|20647.2|20647.2|20632.2|24
1590360600000|2020-05-24 22:50:00|20649.7|20634.7|20649.7|20634.7|20657.2|20642.2|20649.7|20634.7|11
1590360900000|2020-05-24 22:55:00|20647.2|20632.2|20642.2|20627.2|20649.7|20634.7|20637.2|20622.2|43
1590361200000|2020-05-24 23:00:00|20639.7|20624.7|20652.2|20637.2|20652.2|20637.2|20639.7|20624.7|2
1590361500000|2020-05-24 23:05:00|20649.7|20634.7|20644.7|20629.7|20649.7|20634.7|20642.2|20627.2|13
1590361800000|2020-05-24 23:10:00|20647.2|20632.2|20642.2|20627.2|20647.2|20632.2|20642.2|20627.2|2
1590362100000|2020-05-24 23:15:00|20644.7|20629.7|20642.2|20627.2|20647.2|20632.2|20642.2|20627.2|6
1590362400000|2020-05-24 23:20:00|20647.2|20632.2|20647.2|20632.2|20652.2|20637.2|20647.2|20632.2|16
1590362700000|2020-05-24 23:25:00|20649.7|20634.7|20654.7|20639.7|20657.2|20642.2|20647.2|20632.2|36
1590363000000|2020-05-24 23:30:00|20657.2|20642.2|20648.2|20641.2|20662.2|20648.7|20633.2|20626.2|18003
1590363300000|2020-05-24 23:35:00|20645.7|20638.7|20658.2|20651.2|20658.2|20651.2|20643.2|20636.2|72
1590363600000|2020-05-24 23:40:00|20663.2|20656.2|20668.2|20661.2|20678.2|20671.2|20663.2|20656.2|295
1590363900000|2020-05-24 23:45:00|20673.2|20666.2|20685.7|20678.7|20693.2|20686.2|20668.2|20661.2|375
1590364200000|2020-05-24 23:50:00|20683.2|20676.2|20703.2|20696.2|20703.2|20696.2|20678.2|20671.2|313
1590364500000|2020-05-24 23:55:00|20700.7|20693.7|20698.2|20691.2|20700.7|20693.7|20688.2|20681.2|408
1590364800000|2020-05-25 00:00:00|20703.2|20696.2|20688.2|20681.2|20718.2|20711.2|20663.2|20656.2|1529
1590365100000|2020-05-25 00:05:00|20683.2|20676.2|20658.2|20651.2|20698.2|20691.2|20653.2|20646.2|904
1590365400000|2020-05-25 00:10:00|20653.2|20646.2|20673.2|20666.2|20683.2|20676.2|20643.2|20636.2|630
1590365700000|2020-05-25 00:15:00|20668.2|20661.2|20693.2|20686.2|20708.2|20701.2|20668.2|20661.2|551
1590366000000|2020-05-25 00:20:00|20690.7|20683.7|20693.2|20686.2|20703.2|20696.2|20683.2|20676.2|325
1590366300000|2020-05-25 00:25:00|20688.2|20681.2|20675.7|20668.7|20698.2|20691.2|20668.2|20661.2|312
1590366600000|2020-05-25 00:30:00|20678.2|20671.2|20658.2|20651.2|20693.2|20686.2|20658.2|20651.2|548
1590366900000|2020-05-25 00:35:00|20660.7|20653.7|20658.2|20651.2|20665.7|20658.7|20643.2|20636.2|424
1590367200000|2020-05-25 00:40:00|20653.2|20646.2|20658.2|20651.2|20658.2|20651.2|20628.2|20621.2|376
1590367500000|2020-05-25 00:45:00|20663.2|20656.2|20678.2|20671.2|20678.2|20671.2|20663.2|20656.2|202
1590367800000|2020-05-25 00:50:00|20673.2|20666.2|20663.2|20656.2|20675.7|20668.7|20653.2|20646.2|287
1590368100000|2020-05-25 00:55:00|20668.2|20661.2|20663.2|20656.2|20668.2|20661.2|20645.7|20638.7|217
1590368400000|2020-05-25 01:00:00|20665.7|20658.7|20638.2|20631.2|20683.2|20676.2|20633.2|20626.2|377
1590368700000|2020-05-25 01:05:00|20633.2|20626.2|20638.2|20631.2|20648.2|20641.2|20628.2|20621.2|459
1590369000000|2020-05-25 01:10:00|20640.7|20633.7|20618.2|20611.2|20643.2|20636.2|20613.2|20606.2|345
1590369300000|2020-05-25 01:15:00|20620.7|20613.7|20618.2|20611.2|20628.2|20621.2|20613.2|20606.2|591
1590369600000|2020-05-25 01:20:00|20620.7|20613.7|20633.2|20626.2|20638.2|20631.2|20608.2|20601.2|424
1590369900000|2020-05-25 01:25:00|20628.2|20621.2|20618.2|20611.2|20638.2|20631.2|20613.2|20606.2|393
1590370200000|2020-05-25 01:30:00|20620.7|20613.7|20588.2|20581.2|20623.2|20616.2|20578.2|20571.2|745
1590370500000|2020-05-25 01:35:00|20590.7|20583.7|20603.2|20596.2|20603.2|20596.2|20583.2|20576.2|441
1590370800000|2020-05-25 01:40:00|20608.2|20601.2|20623.2|20616.2|20628.2|20621.2|20603.2|20596.2|528
1590371100000|2020-05-25 01:45:00|20628.2|20621.2|20633.2|20626.2|20638.2|20631.2|20618.2|20611.2|420
1590371400000|2020-05-25 01:50:00|20635.7|20628.7|20653.2|20646.2|20658.2|20651.2|20628.2|20621.2|423
1590371700000|2020-05-25 01:55:00|20658.2|20651.2|20663.2|20656.2|20663.2|20656.2|20643.2|20636.2|272
1590372000000|2020-05-25 02:00:00|20665.7|20658.7|20668.2|20661.2|20678.2|20671.2|20658.2|20651.2|426
1590372300000|2020-05-25 02:05:00|20663.2|20656.2|20660.7|20653.7|20668.2|20661.2|20658.2|20651.2|177
1590372600000|2020-05-25 02:10:00|20663.2|20656.2|20658.2|20651.2|20668.2|20661.2|20658.2|20651.2|266
1590372900000|2020-05-25 02:15:00|20655.7|20648.7|20683.2|20676.2|20693.2|20686.2|20653.2|20646.2|393
1590373200000|2020-05-25 02:20:00|20685.7|20678.7|20668.2|20661.2|20688.2|20681.2|20668.2|20661.2|312
1590373500000|2020-05-25 02:25:00|20670.7|20663.7|20668.2|20661.2|20683.2|20676.2|20668.2|20661.2|176
1590373800000|2020-05-25 02:30:00|20663.2|20656.2|20653.2|20646.2|20668.2|20661.2|20648.2|20641.2|316
1590374100000|2020-05-25 02:35:00|20648.2|20641.2|20645.7|20638.7|20653.2|20646.2|20640.7|20633.7|241
1590374400000|2020-05-25 02:40:00|20643.2|20636.2|20643.2|20636.2|20648.2|20641.2|20638.2|20631.2|115
1590374700000|2020-05-25 02:45:00|20645.7|20638.7|20638.2|20631.2|20648.2|20641.2|20633.2|20626.2|177
1590375000000|2020-05-25 02:50:00|20635.7|20628.7|20653.2|20646.2|20658.2|20651.2|20633.2|20626.2|176
1590375300000|2020-05-25 02:55:00|20650.7|20643.7|20653.2|20646.2|20655.7|20648.7|20648.2|20641.2|137
1590375600000|2020-05-25 03:00:00|20655.7|20648.7|20670.7|20663.7|20670.7|20663.7|20653.2|20646.2|106
1590375900000|2020-05-25 03:05:00|20668.2|20661.2|20678.2|20671.2|20683.2|20676.2|20668.2|20661.2|161
1590376200000|2020-05-25 03:10:00|20675.7|20668.7|20683.2|20676.2|20683.2|20676.2|20675.7|20668.7|162
1590376500000|2020-05-25 03:15:00|20680.7|20673.7|20668.2|20661.2|20683.2|20676.2|20668.2|20661.2|114
1590376800000|2020-05-25 03:20:00|20673.2|20666.2|20678.2|20671.2|20678.2|20671.2|20668.2|20661.2|167
1590377100000|2020-05-25 03:25:00|20683.2|20676.2|20683.2|20676.2|20685.7|20678.7|20678.2|20671.2|215
1590377400000|2020-05-25 03:30:00|20688.2|20681.2|20683.2|20676.2|20688.2|20681.2|20683.2|20676.2|291
1590377700000|2020-05-25 03:35:00|20685.7|20678.7|20673.2|20666.2|20688.2|20681.2|20663.2|20656.2|332
1590378000000|2020-05-25 03:40:00|20668.2|20661.2|20673.2|20666.2|20678.2|20671.2|20668.2|20661.2|92
1590378300000|2020-05-25 03:45:00|20675.7|20668.7|20678.2|20671.2|20683.2|20676.2|20673.2|20666.2|148
1590378600000|2020-05-25 03:50:00|20683.2|20676.2|20673.2|20666.2|20683.2|20676.2|20668.2|20661.2|126
1590378900000|2020-05-25 03:55:00|20670.7|20663.7|20673.2|20666.2|20673.2|20666.2|20663.2|20656.2|98
1590379200000|2020-05-25 04:00:00|20675.7|20668.7|20673.2|20666.2|20678.2|20671.2|20673.2|20666.2|66
1590379500000|2020-05-25 04:05:00|20678.2|20671.2|20678.2|20671.2|20683.2|20676.2|20675.7|20668.7|113
1590379800000|2020-05-25 04:10:00|20683.2|20676.2|20678.2|20671.2|20683.2|20676.2|20678.2|20671.2|118
1590380100000|2020-05-25 04:15:00|20680.7|20673.7|20683.2|20676.2|20688.2|20681.2|20678.2|20671.2|130
1590380400000|2020-05-25 04:20:00|20678.2|20671.2|20678.2|20671.2|20683.2|20676.2|20678.2|20671.2|106
1590380700000|2020-05-25 04:25:00|20683.2|20676.2|20693.2|20686.2|20693.2|20686.2|20683.2|20676.2|92
1590381000000|2020-05-25 04:30:00|20698.2|20691.2|20703.2|20696.2|20708.2|20701.2|20698.2|20691.2|213
1590381300000|2020-05-25 04:35:00|20700.7|20693.7|20693.2|20686.2|20700.7|20693.7|20693.2|20686.2|168
1590381600000|2020-05-25 04:40:00|20688.2|20681.2|20683.2|20676.2|20688.2|20681.2|20678.2|20671.2|258
1590381900000|2020-05-25 04:45:00|20685.7|20678.7|20693.2|20686.2|20693.2|20686.2|20683.2|20676.2|201
1590382200000|2020-05-25 04:50:00|20698.2|20691.2|20693.2|20686.2|20698.2|20691.2|20693.2|20686.2|77
1590382500000|2020-05-25 04:55:00|20688.2|20681.2|20693.2|20686.2|20698.2|20691.2|20688.2|20681.2|219
1590382800000|2020-05-25 05:00:00|20698.2|20691.2|20703.2|20696.2|20715.7|20708.7|20693.2|20686.2|444
1590383100000|2020-05-25 05:05:00|20698.2|20691.2|20698.2|20691.2|20708.2|20701.2|20698.2|20691.2|185
1590383400000|2020-05-25 05:10:00|20703.2|20696.2|20703.2|20696.2|20708.2|20701.2|20698.2|20691.2|263
1590383700000|2020-05-25 05:15:00|20698.2|20691.2|20703.2|20696.2|20708.2|20701.2|20698.2|20691.2|510
1590384000000|2020-05-25 05:20:00|20708.2|20701.2|20713.2|20706.2|20713.2|20706.2|20705.7|20698.7|257
1590384300000|2020-05-25 05:25:00|20708.2|20701.2|20708.2|20701.2|20710.7|20703.7|20703.2|20696.2|390
1590384600000|2020-05-25 05:30:00|20713.2|20706.2|20713.2|20706.2|20718.2|20711.2|20708.2|20701.2|652
1590384900000|2020-05-25 05:35:00|20708.2|20701.2|20693.2|20686.2|20708.2|20701.2|20693.2|20686.2|468
1590385200000|2020-05-25 05:40:00|20688.2|20681.2|20688.2|20681.2|20688.2|20681.2|20678.2|20671.2|677
1590385500000|2020-05-25 05:45:00|20683.2|20676.2|20688.2|20681.2|20693.2|20686.2|20683.2|20676.2|668
1590385800000|2020-05-25 05:50:00|20693.2|20686.2|20708.2|20701.2|20713.2|20706.2|20693.2|20686.2|725
1590386100000|2020-05-25 05:55:00|20710.7|20703.7|20728.2|20721.2|20733.2|20726.2|20708.2|20701.2|1558
1590386400000|2020-05-25 06:00:00|20733.2|20726.2|20778.2|20771.2|20778.2|20771.2|20728.2|20721.2|2534
1590386700000|2020-05-25 06:05:00|20773.2|20766.2|20768.2|20761.2|20798.2|20791.2|20763.2|20756.2|1759
1590387000000|2020-05-25 06:10:00|20763.2|20756.2|20823.2|20816.2|20848.2|20841.2|20753.2|20746.2|1678
1590387300000|2020-05-25 06:15:00|20828.2|20821.2|20823.2|20816.2|20833.2|20826.2|20813.2|20806.2|677
1590387600000|2020-05-25 06:20:00|20818.2|20811.2|20810.7|20803.7|20818.2|20811.2|20803.2|20796.2|582
1590387900000|2020-05-25 06:25:00|20813.2|20806.2|20808.2|20801.2|20815.7|20808.7|20805.7|20798.7|214
1590388200000|2020-05-25 06:30:00|20803.2|20796.2|20803.2|20796.2|20808.2|20801.2|20798.2|20791.2|106
1590388500000|2020-05-25 06:35:00|20798.2|20791.2|20808.2|20801.2|20810.7|20803.7|20798.2|20791.2|97
1590388800000|2020-05-25 06:40:00|20810.7|20803.7|20818.2|20811.2|20823.2|20816.2|20803.2|20796.2|132
1590389100000|2020-05-25 06:45:00|20820.7|20813.7|20818.2|20811.2|20820.7|20813.7|20813.2|20806.2|26
1590389400000|2020-05-25 06:50:00|20813.2|20806.2|20823.2|20816.2|20823.2|20816.2|20813.2|20806.2|46
1590389700000|2020-05-25 06:55:00|20818.2|20811.2|20818.2|20811.2|20823.2|20816.2|20783.2|20776.2|248
1590390000000|2020-05-25 07:00:00|20815.7|20808.7|20785.7|20778.7|20818.2|20811.2|20780.7|20773.7|317
1590390300000|2020-05-25 07:05:00|20783.2|20776.2|20768.2|20761.2|20788.2|20781.2|20768.2|20761.2|132
1590390600000|2020-05-25 07:10:00|20770.7|20763.7|20783.2|20776.2|20785.7|20778.7|20768.2|20761.2|186
1590390900000|2020-05-25 07:15:00|20785.7|20778.7|20763.2|20756.2|20790.7|20783.7|20750.7|20743.7|117
1590391200000|2020-05-25 07:20:00|20760.7|20753.7|20773.2|20766.2|20778.2|20771.2|20758.2|20751.2|79
1590391500000|2020-05-25 07:25:00|20778.2|20771.2|20778.2|20771.2|20783.2|20776.2|20768.2|20761.2|178
1590391800000|2020-05-25 07:30:00|20783.2|20776.2|20768.2|20761.2|20788.2|20781.2|20755.7|20748.7|266
1590392100000|2020-05-25 07:35:00|20765.7|20758.7|20793.2|20786.2|20793.2|20786.2|20763.2|20756.2|75
1590392400000|2020-05-25 07:40:00|20790.7|20783.7|20783.2|20776.2|20795.7|20788.7|20783.2|20776.2|32
1590392700000|2020-05-25 07:45:00|20785.7|20778.7|20778.2|20771.2|20788.2|20781.2|20778.2|20771.2|21
1590393000000|2020-05-25 07:50:00|20780.7|20773.7|20808.2|20801.2|20813.2|20806.2|20778.2|20771.2|68
1590393300000|2020-05-25 07:55:00|20810.7|20803.7|20810.7|20803.7|20813.2|20806.2|20798.2|20791.2|48
1590393600000|2020-05-25 08:00:00|20813.2|20806.2|20793.2|20786.2|20815.7|20808.7|20793.2|20786.2|75
1590393900000|2020-05-25 08:05:00|20790.7|20783.7|20803.2|20796.2|20808.2|20801.2|20788.2|20781.2|170
1590394200000|2020-05-25 08:10:00|20805.7|20798.7|20815.7|20808.7|20818.2|20811.2|20798.2|20791.2|18
1590394500000|2020-05-25 08:15:00|20813.2|20806.2|20830.7|20823.7|20843.2|20836.2|20810.7|20803.7|152
1590394800000|2020-05-25 08:20:00|20833.2|20826.2|20838.2|20831.2|20843.2|20836.2|20828.2|20821.2|37
1590395100000|2020-05-25 08:25:00|20835.7|20828.7|20843.2|20836.2|20848.2|20841.2|20828.2|20821.2|100
1590395400000|2020-05-25 08:30:00|20845.7|20838.7|20845.7|20838.7|20863.2|20856.2|20840.7|20833.7|136
1590395700000|2020-05-25 08:35:00|20848.2|20841.2|20858.2|20851.2|20858.2|20851.2|20843.2|20836.2|53
1590396000000|2020-05-25 08:40:00|20863.2|20856.2|20883.2|20876.2|20883.2|20876.2|20853.2|20846.2|198
1590396300000|2020-05-25 08:45:00|20880.7|20873.7|20903.2|20896.2|20918.2|20911.2|20880.7|20873.7|531
1590396600000|2020-05-25 08:50:00|20905.7|20898.7|20923.2|20916.2|20928.2|20921.2|20903.2|20896.2|358
1590396900000|2020-05-25 08:55:00|20925.7|20918.7|20923.2|20916.2|20928.2|20921.2|20913.2|20906.2|47
1590397200000|2020-05-25 09:00:00|20920.7|20913.7|20928.2|20921.2|20940.7|20933.7|20920.7|20913.7|61
1590397500000|2020-05-25 09:05:00|20923.2|20916.2|20908.2|20901.2|20925.7|20918.7|20903.2|20896.2|69
1590397800000|2020-05-25 09:10:00|20905.7|20898.7|20903.2|20896.2|20908.2|20901.2|20898.2|20891.2|92
1590398100000|2020-05-25 09:15:00|20905.7|20898.7|20893.2|20886.2|20905.7|20898.7|20893.2|20886.2|19
1590398400000|2020-05-25 09:20:00|20895.7|20888.7|20895.7|20888.7|20908.2|20901.2|20893.2|20886.2|55
1590398700000|2020-05-25 09:25:00|20893.2|20886.2|20913.2|20906.2|20918.2|20911.2|20893.2|20886.2|42
1590399000000|2020-05-25 09:30:00|20915.7|20908.7|20908.2|20901.2|20915.7|20908.7|20908.2|20901.2|12
1590399300000|2020-05-25 09:35:00|20910.7|20903.7|20910.7|20903.7|20918.2|20911.2|20908.2|20901.2|113
1590399600000|2020-05-25 09:40:00|20913.2|20906.2|20918.2|20911.2|20923.2|20916.2|20913.2|20906.2|51
1590399900000|2020-05-25 09:45:00|20920.7|20913.7|20933.2|20926.2|20935.7|20928.7|20918.2|20911.2|68
1590400200000|2020-05-25 09:50:00|20935.7|20928.7|20923.2|20916.2|20938.2|20931.2|20915.7|20908.7|20
1590400500000|2020-05-25 09:55:00|20918.2|20911.2|20938.2|20931.2|20943.2|20936.2|20918.2|20911.2|17
1590400800000|2020-05-25 10:00:00|20935.7|20928.7|20918.2|20911.2|20940.7|20933.7|20915.7|20908.7|31
1590401100000|2020-05-25 10:05:00|20913.2|20906.2|20903.2|20896.2|20918.2|20911.2|20903.2|20896.2|44
1590401400000|2020-05-25 10:10:00|20900.7|20893.7|20913.2|20906.2|20913.2|20906.2|20898.2|20891.2|13
1590401700000|2020-05-25 10:15:00|20915.7|20908.7|20918.2|20911.2|20925.7|20918.7|20913.2|20906.2|19
1590402000000|2020-05-25 10:20:00|20915.7|20908.7|20913.2|20906.2|20918.2|20911.2|20903.2|20896.2|37
1590402300000|2020-05-25 10:25:00|20915.7|20908.7|20908.2|20901.2|20915.7|20908.7|20900.7|20893.7|18
1590402600000|2020-05-25 10:30:00|20905.7|20898.7|20908.2|20901.2|20908.2|20901.2|20898.2|20891.2|27
1590402900000|2020-05-25 10:35:00|20910.7|20903.7|20903.2|20896.2|20913.2|20906.2|20900.7|20893.7|25
1590403200000|2020-05-25 10:40:00|20905.7|20898.7|20913.2|20906.2|20918.2|20911.2|20905.7|20898.7|22
1590403500000|2020-05-25 10:45:00|20915.7|20908.7|20923.2|20916.2|20925.7|20918.7|20913.2|20906.2|51
1590403800000|2020-05-25 10:50:00|20925.7|20918.7|20928.2|20921.2|20930.7|20923.7|20923.2|20916.2|75
1590404100000|2020-05-25 10:55:00|20930.7|20923.7|20928.2|20921.2|20933.2|20926.2|20923.2|20916.2|49
1590404400000|2020-05-25 11:00:00|20930.7|20923.7|20923.2|20916.2|20930.7|20923.7|20918.2|20911.2|45
1590404700000|2020-05-25 11:05:00|20920.7|20913.7|20918.2|20911.2|20923.2|20916.2|20918.2|20911.2|3
1590405000000|2020-05-25 11:10:00|20915.7|20908.7|20930.7|20923.7|20930.7|20923.7|20915.7|20908.7|55
1590405300000|2020-05-25 11:15:00|20933.2|20926.2|20933.2|20926.2|20933.2|20926.2|20930.7|20923.7|2
1590405600000|2020-05-25 11:20:00|20928.2|20921.2|20923.2|20916.2|20930.7|20923.7|20918.2|20911.2|23
1590405900000|2020-05-25 11:25:00|20920.7|20913.7|20923.2|20916.2|20923.2|20916.2|20918.2|20911.2|127
1590406200000|2020-05-25 11:30:00|20920.7|20913.7|20918.2|20911.2|20923.2|20916.2|20913.2|20906.2|74
1590406500000|2020-05-25 11:35:00|20920.7|20913.7|20918.2|20911.2|20923.2|20916.2|20913.2|20906.2|34
1590406800000|2020-05-25 11:40:00|20923.2|20916.2|20928.2|20921.2|20933.2|20926.2|20920.7|20913.7|70
1590407100000|2020-05-25 11:45:00|20933.2|20926.2|20933.2|20926.2|20935.7|20928.7|20928.2|20921.2|50
1590407400000|2020-05-25 11:50:00|20930.7|20923.7|20928.2|20921.2|20933.2|20926.2|20928.2|20921.2|26
1590407700000|2020-05-25 11:55:00|20925.7|20918.7|20933.2|20926.2|20933.2|20926.2|20923.2|20916.2|17
1590408000000|2020-05-25 12:00:00|20928.2|20921.2|20938.2|20931.2|20938.2|20931.2|20923.2|20916.2|28
1590408300000|2020-05-25 12:05:00|20935.7|20928.7|20933.2|20926.2|20938.2|20931.2|20933.2|20926.2|79
1590408600000|2020-05-25 12:10:00|20930.7|20923.7|20933.2|20926.2|20933.2|20926.2|20928.2|20921.2|13
1590408900000|2020-05-25 12:15:00|20935.7|20928.7|20938.2|20931.2|20938.2|20931.2|20933.2|20926.2|59
1590409200000|2020-05-25 12:20:00|20943.2|20936.2|20953.2|20946.2|20958.2|20951.2|20940.7|20933.7|107
1590409500000|2020-05-25 12:25:00|20948.2|20941.2|20950.7|20943.7|20955.7|20948.7|20948.2|20941.2|40
1590409800000|2020-05-25 12:30:00|20948.2|20941.2|20958.2|20951.2|20958.2|20951.2|20948.2|20941.2|34
1590410100000|2020-05-25 12:35:00|20968.2|20961.2|20968.2|20961.2|20968.2|20961.2|20953.2|20946.2|101
1590410400000|2020-05-25 12:40:00|20973.2|20966.2|20973.2|20966.2|20983.2|20976.2|20968.2|20961.2|152
1590410700000|2020-05-25 12:45:00|20970.7|20963.7|20968.2|20961.2|20973.2|20966.2|20968.2|20961.2|28
1590411000000|2020-05-25 12:50:00|20970.7|20963.7|20968.2|20961.2|20973.2|20966.2|20963.2|20956.2|67
1590411300000|2020-05-25 12:55:00|20973.2|20966.2|20968.2|20961.2|20973.2|20966.2|20968.2|20961.2|40
1590411600000|2020-05-25 13:00:00|20970.7|20963.7|20968.2|20961.2|20975.7|20968.7|20968.2|20961.2|28
1590411900000|2020-05-25 13:05:00|20965.7|20958.7|20958.2|20951.2|20965.7|20958.7|20958.2|20951.2|28
1590412200000|2020-05-25 13:10:00|20960.7|20953.7|20960.7|20953.7|20963.2|20956.2|20958.2|20951.2|32
1590412500000|2020-05-25 13:15:00|20963.2|20956.2|20968.2|20961.2|20968.2|20961.2|20958.2|20951.2|31
1590412800000|2020-05-25 13:20:00|20965.7|20958.7|20968.2|20961.2|20970.7|20963.7|20965.7|20958.7|5
1590413100000|2020-05-25 13:25:00|20970.7|20963.7|20968.2|20961.2|20973.2|20966.2|20968.2|20961.2|16
1590413400000|2020-05-25 13:30:00|20965.7|20958.7|20948.2|20941.2|20968.2|20961.2|20948.2|20941.2|91
1590413700000|2020-05-25 13:35:00|20953.2|20946.2|20958.2|20951.2|20958.2|20951.2|20950.7|20943.7|83
1590414000000|2020-05-25 13:40:00|20960.7|20953.7|20953.2|20946.2|20963.2|20956.2|20953.2|20946.2|11
1590414300000|2020-05-25 13:45:00|20948.2|20941.2|20953.2|20946.2|20958.2|20951.2|20948.2|20941.2|44
1590414600000|2020-05-25 13:50:00|20955.7|20948.7|20963.2|20956.2|20968.2|20961.2|20955.7|20948.7|50
1590414900000|2020-05-25 13:55:00|20965.7|20958.7|20963.2|20956.2|20968.2|20961.2|20960.7|20953.7|12
1590415200000|2020-05-25 14:00:00|20960.7|20953.7|20953.2|20946.2|20960.7|20953.7|20953.2|20946.2|47
1590415500000|2020-05-25 14:05:00|20958.2|20951.2|20953.2|20946.2|20960.7|20953.7|20953.2|20946.2|34
1590415800000|2020-05-25 14:10:00|20958.2|20951.2|20963.2|20956.2|20963.2|20956.2|20953.2|20946.2|25
1590416100000|2020-05-25 14:15:00|20965.7|20958.7|20958.2|20951.2|20965.7|20958.7|20958.2|20951.2|32
1590416400000|2020-05-25 14:20:00|20953.2|20946.2|20953.2|20946.2|20958.2|20951.2|20953.2|20946.2|77
1590416700000|2020-05-25 14:25:00|20955.7|20948.7|20963.2|20956.2|20963.2|20956.2|20953.2|20946.2|43
1590417000000|2020-05-25 14:30:00|20960.7|20953.7|20965.7|20958.7|20968.2|20961.2|20960.7|20953.7|84
1590417300000|2020-05-25 14:35:00|20963.2|20956.2|20973.2|20966.2|20978.2|20971.2|20963.2|20956.2|28
1590417600000|2020-05-25 14:40:00|20978.2|20971.2|20958.2|20951.2|20978.2|20971.2|20958.2|20951.2|42
1590417900000|2020-05-25 14:45:00|20955.7|20948.7|20958.2|20951.2|20958.2|20951.2|20953.2|20946.2|33
1590418200000|2020-05-25 14:50:00|20963.2|20956.2|20958.2|20951.2|20963.2|20956.2|20958.2|20951.2|14
1590418500000|2020-05-25 14:55:00|20953.2|20946.2|20958.2|20951.2|20958.2|20951.2|20953.2|20946.2|61
1590418800000|2020-05-25 15:00:00|20955.7|20948.7|20948.2|20941.2|20955.7|20948.7|20948.2|20941.2|18
1590419100000|2020-05-25 15:05:00|20953.2|20946.2|20953.2|20946.2|20953.2|20946.2|20948.2|20941.2|27
1590419400000|2020-05-25 15:10:00|20950.7|20943.7|20968.2|20961.2|20968.2|20961.2|20950.7|20943.7|32
1590419700000|2020-05-25 15:15:00|20965.7|20958.7|20973.2|20966.2|20973.2|20966.2|20965.7|20958.7|34
1590420000000|2020-05-25 15:20:00|20968.2|20961.2|20978.2|20971.2|20983.2|20976.2|20968.2|20961.2|55
1590420300000|2020-05-25 15:25:00|20973.2|20966.2|20973.2|20966.2|20978.2|20971.2|20968.2|20961.2|44
1590420600000|2020-05-25 15:30:00|20970.7|20963.7|20983.2|20976.2|20983.2|20976.2|20970.7|20963.7|164
1590420900000|2020-05-25 15:35:00|20988.2|20981.2|20978.2|20971.2|20988.2|20981.2|20978.2|20971.2|61
1590421200000|2020-05-25 15:40:00|20973.2|20966.2|20973.2|20966.2|20973.2|20966.2|20968.2|20961.2|21
1590421500000|2020-05-25 15:45:00|20970.7|20963.7|20973.2|20966.2|20978.2|20971.2|20970.7|20963.7|30
1590421800000|2020-05-25 15:50:00|20970.7|20963.7|20968.2|20961.2|20973.2|20966.2|20968.2|20961.2|19
1590422100000|2020-05-25 15:55:00|20973.2|20966.2|20968.2|20961.2|20973.2|20966.2|20968.2|20961.2|49
1590422400000|2020-05-25 16:00:00|20963.2|20956.2|20963.2|20956.2|20968.2|20961.2|20963.2|20956.2|7
1590422700000|2020-05-25 16:05:00|20968.2|20961.2|20968.2|20961.2|20968.2|20961.2|20963.2|20956.2|37
1590423000000|2020-05-25 16:10:00|20963.2|20956.2|20968.2|20961.2|20968.2|20961.2|20963.2|20956.2|14
1590423300000|2020-05-25 16:15:00|20965.7|20958.7|20973.2|20966.2|20973.2|20966.2|20963.2|20956.2|19
1590423900000|2020-05-25 16:25:00|20978.2|20971.2|20978.2|20971.2|20978.2|20971.2|20973.2|20966.2|62
1590424200000|2020-05-25 16:30:00|20980.7|20973.7|20980.7|20973.7|20983.2|20976.2|20975.7|20968.7|34
1590424500000|2020-05-25 16:35:00|20978.2|20971.2|20975.7|20968.7|20980.7|20973.7|20973.2|20966.2|6
1590424800000|2020-05-25 16:40:00|20973.2|20966.2|20973.2|20966.2|20978.2|20971.2|20973.2|20966.2|1
1590425100000|2020-05-25 16:45:00|20975.7|20968.7|20978.2|20971.2|20980.7|20973.7|20973.2|20966.2|3
1590425400000|2020-05-25 16:50:00|20975.7|20968.7|20975.7|20968.7|20978.2|20971.2|20973.2|20966.2|2
1590425700000|2020-05-25 16:55:00|20973.2|20966.2|20982.2|20967.2|20983.2|20976.2|20970.7|20963.7|86
1590426000000|2020-05-25 17:00:00|20984.7|20969.7|20977.2|20962.2|20984.7|20969.7|20977.2|20962.2|18
1590426600000|2020-05-25 17:10:00|20974.7|20959.7|20977.2|20962.2|20977.2|20962.2|20974.7|20959.7|0
1590426900000|2020-05-25 17:15:00|20974.7|20959.7|20977.2|20962.2|20977.2|20962.2|20972.2|20957.2|10
1590427200000|2020-05-25 17:20:00|20974.7|20959.7|20972.2|20957.2|20974.7|20959.7|20962.2|20947.2|47
1590427500000|2020-05-25 17:25:00|20969.7|20954.7|20967.2|20952.2|20972.2|20957.2|20964.7|20949.7|10
1590427800000|2020-05-25 17:30:00|20964.7|20949.7|20962.2|20947.2|20967.2|20952.2|20962.2|20947.2|11
1590428100000|2020-05-25 17:35:00|||||||||5
1590428400000|2020-05-25 17:40:00|20959.7|20944.7|20962.2|20947.2|20962.2|20947.2|20957.2|20942.2|3
1590428700000|2020-05-25 17:45:00|20959.7|20944.7|20967.2|20952.2|20967.2|20952.2|20959.7|20944.7|8
1590429000000|2020-05-25 17:50:00|20964.7|20949.7|20967.2|20952.2|20967.2|20952.2|20964.7|20949.7|0
1590429300000|2020-05-25 17:55:00|20964.7|20949.7|20967.2|20952.2|20967.2|20952.2|20964.7|20949.7|0
1590429600000|2020-05-25 18:00:00|20964.7|20949.7|20957.2|20942.2|20967.2|20952.2|20952.2|20937.2|62
1590429900000|2020-05-25 18:05:00|||||||||2
1590430200000|2020-05-25 18:10:00|20962.2|20947.2|20962.2|20947.2|20962.2|20947.2|20962.2|20947.2|1
1590430800000|2020-05-25 18:20:00|||||||||3
1590431700000|2020-05-25 18:35:00|20964.7|20949.7|20962.2|20947.2|20967.2|20952.2|20962.2|20947.2|8
1590432000000|2020-05-25 18:40:00|20964.7|20949.7|20967.2|20952.2|20967.2|20952.2|20962.2|20947.2|1
1590432300000|2020-05-25 18:45:00|20969.7|20954.7|20967.2|20952.2|20969.7|20954.7|20967.2|20952.2|3
1590432600000|2020-05-25 18:50:00|20969.7|20954.7|20969.7|20954.7|20972.2|20957.2|20969.7|20954.7|0
1590432900000|2020-05-25 18:55:00|20972.2|20957.2|20974.7|20959.7|20977.2|20962.2|20969.7|20954.7|14
1590433200000|2020-05-25 19:00:00|20972.2|20957.2|20977.2|20962.2|20977.2|20962.2|20972.2|20957.2|9
1590433500000|2020-05-25 19:05:00|20974.7|20959.7|20977.2|20962.2|20977.2|20962.2|20974.7|20959.7|1
1590433800000|2020-05-25 19:10:00|20974.7|20959.7|20977.2|20962.2|20977.2|20962.2|20974.7|20959.7|6
1590434100000|2020-05-25 19:15:00|20979.7|20964.7|20977.2|20962.2|20982.2|20967.2|20977.2|20962.2|20
1590434400000|2020-05-25 19:20:00|20979.7|20964.7|20977.2|20962.2|20979.7|20964.7|20977.2|20962.2|0
1590435000000|2020-05-25 19:30:00|||||||||1
1590435300000|2020-05-25 19:35:00|20982.2|20967.2|20977.2|20962.2|20982.2|20967.2|20972.2|20957.2|27
1590435600000|2020-05-25 19:40:00|20979.7|20964.7|20977.2|20962.2|20979.7|20964.7|20977.2|20962.2|2
1590435900000|2020-05-25 19:45:00|20979.7|20964.7|20977.2|20962.2|20979.7|20964.7|20977.2|20962.2|1
1590436200000|2020-05-25 19:50:00|20979.7|20964.7|20979.7|20964.7|20979.7|20964.7|20977.2|20962.2|0
1590436500000|2020-05-25 19:55:00|20977.2|20962.2|20982.2|20967.2|20982.2|20967.2|20977.2|20962.2|0
1590436800000|2020-05-25 20:00:00|20984.7|20969.7|20987.2|20972.2|20987.2|20972.2|20982.2|20967.2|9
1590437100000|2020-05-25 20:05:00|20984.7|20969.7|20987.2|20972.2|20987.2|20972.2|20984.7|20969.7|0
1590437400000|2020-05-25 20:10:00|20989.7|20974.7|20992.2|20977.2|20992.2|20977.2|20987.2|20972.2|24
1590437700000|2020-05-25 20:15:00|20989.7|20974.7|20992.2|20977.2|20992.2|20977.2|20989.7|20974.7|0
1590438000000|2020-05-25 20:20:00|20989.7|20974.7|20987.2|20972.2|20992.2|20977.2|20982.2|20967.2|14
1590438300000|2020-05-25 20:25:00|20984.7|20969.7|20982.2|20967.2|20989.7|20974.7|20977.2|20962.2|14
1590438600000|2020-05-25 20:30:00|20984.7|20969.7|20984.7|20969.7|20984.7|20969.7|20984.7|20969.7|2
1590438900000|2020-05-25 20:35:00|20982.2|20967.2|20982.2|20967.2|20982.2|20967.2|20982.2|20967.2|1
1590439200000|2020-05-25 20:40:00|20979.7|20964.7|20982.2|20967.2|20982.2|20967.2|20979.7|20964.7|4
1590439500000|2020-05-25 20:45:00|20979.7|20964.7|20984.7|20969.7|20989.7|20974.7|20979.7|20964.7|4
1590439800000|2020-05-25 20:50:00|20982.2|20967.2|20982.2|20967.2|20982.2|20967.2|20982.2|20967.2|0
1590440100000|2020-05-25 20:55:00|20979.7|20964.7|20979.7|20949.7|20989.7|20964.7|20972.2|20949.7|3566
1590440400000|2020-05-25 21:00:00|20979.4|20949.4|20979.4|20949.4|20979.4|20949.4|20979.4|20949.4|0
1590440700000|2020-05-25 21:05:00|20978.8|20948.8|20978.8|20948.8|20978.8|20948.8|20978.8|20948.8|0
1590441000000|2020-05-25 21:10:00|20980.2|20950.2|20982.3|20952.3|20982.3|20952.3|20980.2|20950.2|0
1590442800000|2020-05-25 21:40:00|20979.5|20949.5|20979.2|20949.2|20979.5|20949.5|20979.2|20949.2|0
1590443100000|2020-05-25 21:45:00|20978.9|20948.9|20979.2|20949.2|20979.2|20949.2|20978.9|20948.9|0
1590443400000|2020-05-25 21:50:00|20977.7|20947.7|20976.3|20946.3|20977.7|20947.7|20976.3|20946.3|0
1590443700000|2020-05-25 21:55:00|20975.3|20945.3|20974.9|20944.9|20975.3|20945.3|20974.9|20944.9|0
1590444000000|2020-05-25 22:00:00|20971.9|20941.9|20944.7|20929.7|20975.6|20949.7|20937.2|20922.2|95
1590444300000|2020-05-25 22:05:00|20942.2|20927.2|20949.7|20934.7|20949.7|20934.7|20937.2|20922.2|25
1590444600000|2020-05-25 22:10:00|20947.2|20932.2|20949.7|20934.7|20949.7|20934.7|20942.2|20927.2|0
1590444900000|2020-05-25 22:15:00|20947.2|20932.2|20949.7|20934.7|20954.7|20939.7|20947.2|20932.2|3
1590445200000|2020-05-25 22:20:00|20952.2|20937.2|20962.2|20947.2|20964.7|20949.7|20952.2|20937.2|13
1590445500000|2020-05-25 22:25:00|20959.7|20944.7|20959.7|20944.7|20964.7|20949.7|20957.2|20942.2|4
1590445800000|2020-05-25 22:30:00|20957.2|20942.2|20962.2|20947.2|20969.7|20954.7|20954.7|20939.7|11
1590446100000|2020-05-25 22:35:00|20957.2|20942.2|20959.7|20944.7|20962.2|20947.2|20957.2|20942.2|4
1590446700000|2020-05-25 22:45:00|20957.2|20942.2|20959.7|20944.7|20962.2|20947.2|20954.7|20939.7|2
1590447000000|2020-05-25 22:50:00|20959.8|20944.8|20957.3|20942.3|20959.8|20944.8|20957.3|20942.3|0
1590447300000|2020-05-25 22:55:00|20954.8|20939.8|20954.8|20939.8|20957.3|20942.3|20954.8|20939.8|5
1590447600000|2020-05-25 23:00:00|20957.3|20942.3|20954.8|20939.8|20957.3|20942.3|20952.3|20937.3|3
1590447900000|2020-05-25 23:05:00|20952.3|20937.3|20947.3|20932.3|20954.8|20939.8|20942.3|20927.3|13
1590448200000|2020-05-25 23:10:00|20952.3|20937.3|20952.3|20937.3|20952.3|20937.3|20952.3|20937.3|3
1590448500000|2020-05-25 23:15:00|20954.8|20939.8|20947.3|20932.3|20954.8|20939.8|20947.3|20932.3|10
1590448800000|2020-05-25 23:20:00|20949.8|20934.8|20952.3|20937.3|20952.3|20937.3|20947.3|20932.3|24
1590449100000|2020-05-25 23:25:00|20947.3|20932.3|20952.3|20937.3|20952.3|20937.3|20944.8|20929.8|20
1590449400000|2020-05-25 23:30:00|20957.3|20942.3|20973.3|20966.3|20983.3|20976.3|20948.3|20941.3|264
1590449700000|2020-05-25 23:35:00|20978.3|20971.3|20978.3|20971.3|20978.3|20971.3|20968.3|20961.3|82
1590450000000|2020-05-25 23:40:00|20973.3|20966.3|20978.3|20971.3|20983.3|20976.3|20973.3|20966.3|145
1590450300000|2020-05-25 23:45:00|20975.8|20968.8|20975.8|20968.8|20983.3|20976.3|20968.3|20961.3|348
1590450600000|2020-05-25 23:50:00|20978.3|20971.3|21003.3|20996.3|21013.3|21006.3|20978.3|20971.3|443
1590450900000|2020-05-25 23:55:00|20998.3|20991.3|20963.3|20956.3|21003.3|20996.3|20958.3|20951.3|419
1590451200000|2020-05-26 00:00:00|20968.3|20961.3|20948.3|20941.3|20983.3|20976.3|20933.3|20926.3|1492
1590451500000|2020-05-26 00:05:00|20953.3|20946.3|20958.3|20951.3|20963.3|20956.3|20938.3|20931.3|632
1590451800000|2020-05-26 00:10:00|20960.8|20953.8|20988.3|20981.3|20998.3|20991.3|20943.3|20936.3|641
1590452100000|2020-05-26 00:15:00|20990.8|20983.8|20983.3|20976.3|21005.8|20998.8|20978.3|20971.3|455
1590452400000|2020-05-26 00:20:00|20985.8|20978.8|20963.3|20956.3|20985.8|20978.8|20943.3|20936.3|786
1590452700000|2020-05-26 00:25:00|20965.8|20958.8|20983.3|20976.3|20988.3|20981.3|20958.3|20951.3|326
1590453000000|2020-05-26 00:30:00|20978.3|20971.3|20973.3|20966.3|20998.3|20991.3|20973.3|20966.3|419
1590453300000|2020-05-26 00:35:00|20970.8|20963.8|21003.3|20996.3|21013.3|21006.3|20958.3|20951.3|845
1590453600000|2020-05-26 00:40:00|21008.3|21001.3|21053.3|21046.3|21058.3|21051.3|21003.3|20996.3|1091
1590453900000|2020-05-26 00:45:00|21058.3|21051.3|21068.3|21061.3|21073.3|21066.3|21038.3|21031.3|1548
1590454200000|2020-05-26 00:50:00|21073.3|21066.3|21073.3|21066.3|21075.8|21068.8|21053.3|21046.3|601
1590454500000|2020-05-26 00:55:00|21075.8|21068.8|21078.3|21071.3|21085.8|21078.8|21070.8|21063.8|490
1590454800000|2020-05-26 01:00:00|21083.3|21076.3|21073.3|21066.3|21088.3|21081.3|21053.3|21046.3|607
1590455100000|2020-05-26 01:05:00|21078.3|21071.3|21128.3|21121.3|21138.3|21131.3|21078.3|21071.3|1332
1590455400000|2020-05-26 01:10:00|21130.8|21123.8|21148.3|21141.3|21148.3|21141.3|21128.3|21121.3|642
1590455700000|2020-05-26 01:15:00|21153.3|21146.3|21133.3|21126.3|21163.3|21156.3|21123.3|21116.3|884
1590456000000|2020-05-26 01:20:00|21135.8|21128.8|21138.3|21131.3|21153.3|21146.3|21120.8|21113.8|628
1590456300000|2020-05-26 01:25:00|21140.8|21133.8|21143.3|21136.3|21153.3|21146.3|21128.3|21121.3|454
1590456600000|2020-05-26 01:30:00|21140.8|21133.8|21168.3|21161.3|21173.3|21166.3|21140.8|21133.8|600
1590456900000|2020-05-26 01:35:00|21170.8|21163.8|21178.3|21171.3|21180.8|21173.8|21153.3|21146.3|656
1590457200000|2020-05-26 01:40:00|21175.8|21168.8|21155.8|21148.8|21178.3|21171.3|21148.3|21141.3|474
1590457500000|2020-05-26 01:45:00|21158.3|21151.3|21143.3|21136.3|21173.3|21166.3|21143.3|21136.3|475
1590457800000|2020-05-26 01:50:00|21145.8|21138.8|21138.3|21131.3|21163.3|21156.3|21138.3|21131.3|398
1590458100000|2020-05-26 01:55:00|21140.8|21133.8|21163.3|21156.3|21168.3|21161.3|21138.3|21131.3|309
1590458400000|2020-05-26 02:00:00|21165.8|21158.8|21163.3|21156.3|21173.3|21166.3|21143.3|21136.3|454
1590458700000|2020-05-26 02:05:00|21160.8|21153.8|21178.3|21171.3|21183.3|21176.3|21158.3|21151.3|388
1590459000000|2020-05-26 02:10:00|21180.8|21173.8|21173.3|21166.3|21193.3|21186.3|21173.3|21166.3|617
1590459300000|2020-05-26 02:15:00|21175.8|21168.8|21173.3|21166.3|21183.3|21176.3|21168.3|21161.3|433
1590459600000|2020-05-26 02:20:00|21175.8|21168.8|21173.3|21166.3|21193.3|21186.3|21173.3|21166.3|340
1590459900000|2020-05-26 02:25:00|21178.3|21171.3|21193.3|21186.3|21198.3|21191.3|21178.3|21171.3|383
1590460200000|2020-05-26 02:30:00|21195.8|21188.8|21178.3|21171.3|21198.3|21191.3|21178.3|21171.3|277
1590460500000|2020-05-26 02:35:00|21175.8|21168.8|21163.3|21156.3|21178.3|21171.3|21150.8|21143.8|380
1590460800000|2020-05-26 02:40:00|21168.3|21161.3|21158.3|21151.3|21173.3|21166.3|21158.3|21151.3|170
1590461100000|2020-05-26 02:45:00|21163.3|21156.3|21160.8|21153.8|21168.3|21161.3|21158.3|21151.3|155
1590461400000|2020-05-26 02:50:00|21158.3|21151.3|21173.3|21166.3|21173.3|21166.3|21158.3|21151.3|121
1590461700000|2020-05-26 02:55:00|21170.8|21163.8|21173.3|21166.3|21175.8|21168.8|21163.3|21156.3|112
1590462000000|2020-05-26 03:00:00|21178.3|21171.3|21198.3|21191.3|21198.3|21191.3|21175.8|21168.8|319
1590462300000|2020-05-26 03:05:00|21193.3|21186.3|21193.3|21186.3|21193.3|21186.3|21178.3|21171.3|471
1590462600000|2020-05-26 03:10:00|21195.8|21188.8|21178.3|21171.3|21198.3|21191.3|21173.3|21166.3|178
1590462900000|2020-05-26 03:15:00|21183.3|21176.3|21168.3|21161.3|21183.3|21176.3|21168.3|21161.3|152
1590463200000|2020-05-26 03:20:00|21170.8|21163.8|21173.3|21166.3|21173.3|21166.3|21158.3|21151.3|206
1590463500000|2020-05-26 03:25:00|21168.3|21161.3|21183.3|21176.3|21188.3|21181.3|21168.3|21161.3|298
1590463800000|2020-05-26 03:30:00|21188.3|21181.3|21203.3|21196.3|21213.3|21206.3|21188.3|21181.3|583
1590464100000|2020-05-26 03:35:00|21200.8|21193.8|21223.3|21216.3|21228.3|21221.3|21198.3|21191.3|631
1590464400000|2020-05-26 03:40:00|21228.3|21221.3|21238.3|21231.3|21248.3|21241.3|21228.3|21221.3|648
1590464700000|2020-05-26 03:45:00|21243.3|21236.3|21233.3|21226.3|21248.3|21241.3|21228.3|21221.3|533
1590465000000|2020-05-26 03:50:00|21228.3|21221.3|21228.3|21221.3|21233.3|21226.3|21218.3|21211.3|522
1590465300000|2020-05-26 03:55:00|21230.8|21223.8|21238.3|21231.3|21238.3|21231.3|21225.8|21218.8|369
1590465600000|2020-05-26 04:00:00|21243.3|21236.3|21238.3|21231.3|21248.3|21241.3|21233.3|21226.3|324
1590465900000|2020-05-26 04:05:00|21240.8|21233.8|21238.3|21231.3|21245.8|21238.8|21233.3|21226.3|337
1590466200000|2020-05-26 04:10:00|21243.3|21236.3|21213.3|21206.3|21243.3|21236.3|21213.3|21206.3|514
1590466500000|2020-05-26 04:15:00|21208.3|21201.3|21228.3|21221.3|21233.3|21226.3|21208.3|21201.3|377
1590466800000|2020-05-26 04:20:00|21225.8|21218.8|21263.3|21256.3|21265.8|21258.8|21225.8|21218.8|1036
1590467100000|2020-05-26 04:25:00|21265.8|21258.8|21278.3|21271.3|21285.8|21278.8|21263.3|21256.3|780
1590467400000|2020-05-26 04:30:00|21283.3|21276.3|21288.3|21281.3|21298.3|21291.3|21283.3|21276.3|544
1590467700000|2020-05-26 04:35:00|21290.8|21283.8|21303.3|21296.3|21310.8|21303.8|21290.8|21283.8|941
1590468000000|2020-05-26 04:40:00|21308.3|21301.3|21303.3|21296.3|21313.3|21306.3|21293.3|21286.3|751
1590468300000|2020-05-26 04:45:00|21305.8|21298.8|21283.3|21276.3|21310.8|21303.8|21278.3|21271.3|655
1590468600000|2020-05-26 04:50:00|21280.8|21273.8|21278.3|21271.3|21288.3|21281.3|21278.3|21271.3|307
1590468900000|2020-05-26 04:55:00|21280.8|21273.8|21283.3|21276.3|21293.3|21286.3|21273.3|21266.3|391
1590469200000|2020-05-26 05:00:00|21288.3|21281.3|21298.3|21291.3|21308.3|21301.3|21283.3|21276.3|447
1590469500000|2020-05-26 05:05:00|21293.3|21286.3|21278.3|21271.3|21303.3|21296.3|21278.3|21271.3|479
1590469800000|2020-05-26 05:10:00|21275.8|21268.8|21253.3|21246.3|21278.3|21271.3|21245.8|21238.8|955
1590470100000|2020-05-26 05:15:00|21255.8|21248.8|21268.3|21261.3|21273.3|21266.3|21248.3|21241.3|776
1590470400000|2020-05-26 05:20:00|21265.8|21258.8|21245.8|21238.8|21268.3|21261.3|21243.3|21236.3|479
1590470700000|2020-05-26 05:25:00|21248.3|21241.3|21248.3|21241.3|21253.3|21246.3|21228.3|21221.3|757
1590471000000|2020-05-26 05:30:00|21243.3|21236.3|21238.3|21231.3|21253.3|21246.3|21238.3|21231.3|869
1590471300000|2020-05-26 05:35:00|21243.3|21236.3|21258.3|21251.3|21265.8|21258.8|21233.3|21226.3|1184
1590471600000|2020-05-26 05:40:00|21253.3|21246.3|21288.3|21281.3|21303.3|21296.3|21253.3|21246.3|1502
1590471900000|2020-05-26 05:45:00|21285.8|21278.8|21288.3|21281.3|21293.3|21286.3|21268.3|21261.3|1328
1590472200000|2020-05-26 05:50:00|21283.3|21276.3|21303.3|21296.3|21303.3|21296.3|21280.8|21273.8|1483
1590472500000|2020-05-26 05:55:00|21308.3|21301.3|21288.3|21281.3|21333.3|21326.3|21288.3|21281.3|4288
1590472800000|2020-05-26 06:00:00|21278.3|21271.3|21298.3|21291.3|21305.8|21298.8|21258.3|21251.3|4969
1590473100000|2020-05-26 06:05:00|21293.3|21286.3|21273.3|21266.3|21308.3|21301.3|21265.8|21258.8|2576
1590473400000|2020-05-26 06:10:00|21270.8|21263.8|21278.3|21271.3|21298.3|21291.3|21243.3|21236.3|1459
1590473700000|2020-05-26 06:15:00|21275.8|21268.8|21273.3|21266.3|21293.3|21286.3|21263.3|21256.3|773
1590474000000|2020-05-26 06:20:00|21270.8|21263.8|21275.8|21268.8|21283.3|21276.3|21265.8|21258.8|496
1590474300000|2020-05-26 06:25:00|21273.3|21266.3|21283.3|21276.3|21288.3|21281.3|21273.3|21266.3|113
1590474600000|2020-05-26 06:30:00|21280.8|21273.8|21278.3|21271.3|21280.8|21273.8|21273.3|21266.3|58
1590474900000|2020-05-26 06:35:00|21273.3|21266.3|21263.3|21256.3|21273.3|21266.3|21263.3|21256.3|29
1590475200000|2020-05-26 06:40:00|21260.8|21253.8|21285.8|21278.8|21288.3|21281.3|21260.8|21253.8|33
1590475500000|2020-05-26 06:45:00|21288.3|21281.3|21273.3|21266.3|21293.3|21286.3|21263.3|21256.3|37
1590475800000|2020-05-26 06:50:00|21278.3|21271.3|21273.3|21266.3|21288.3|21281.3|21268.3|21261.3|80
1590476100000|2020-05-26 06:55:00|21268.3|21261.3|21283.3|21276.3|21288.3|21281.3|21248.3|21241.3|549
1590476400000|2020-05-26 07:00:00|21288.3|21281.3|21260.8|21253.8|21293.3|21286.3|21243.3|21236.3|494
1590476700000|2020-05-26 07:05:00|21263.3|21256.3|21263.3|21256.3|21268.3|21261.3|21233.3|21226.3|386
1590477000000|2020-05-26 07:10:00|21265.8|21258.8|21273.3|21266.3|21278.3|21271.3|21248.3|21241.3|299
1590477300000|2020-05-26 07:15:00|21278.3|21271.3|21283.3|21276.3|21283.3|21276.3|21255.8|21248.8|227
1590477600000|2020-05-26 07:20:00|21285.8|21278.8|21278.3|21271.3|21298.3|21291.3|21278.3|21271.3|253
1590477900000|2020-05-26 07:25:00|21280.8|21273.8|21258.3|21251.3|21283.3|21276.3|21258.3|21251.3|394
1590478200000|2020-05-26 07:30:00|21260.8|21253.8|21253.3|21246.3|21265.8|21258.8|21238.3|21231.3|330
1590478500000|2020-05-26 07:35:00|21255.8|21248.8|21258.3|21251.3|21278.3|21271.3|21253.3|21246.3|163
1590478800000|2020-05-26 07:40:00|21260.8|21253.8|21238.3|21231.3|21260.8|21253.8|21235.8|21228.8|100
1590479100000|2020-05-26 07:45:00|21235.8|21228.8|21248.3|21241.3|21248.3|21241.3|21223.3|21216.3|111
1590479400000|2020-05-26 07:50:00|21245.8|21238.8|21238.3|21231.3|21255.8|21248.8|21238.3|21231.3|137
1590479700000|2020-05-26 07:55:00|21240.8|21233.8|21258.3|21251.3|21263.3|21256.3|21238.3|21231.3|64
1590480000000|2020-05-26 08:00:00|21255.8|21248.8|21273.3|21266.3|21273.3|21266.3|21253.3|21246.3|117
1590480300000|2020-05-26 08:05:00|21278.3|21271.3|21273.3|21266.3|21283.3|21276.3|21268.3|21261.3|69
1590480600000|2020-05-26 08:10:00|21278.3|21271.3|21273.3|21266.3|21278.3|21271.3|21260.8|21253.8|207
1590480900000|2020-05-26 08:15:00|21275.8|21268.8|21280.8|21273.8|21283.3|21276.3|21273.3|21266.3|32
1590481200000|2020-05-26 08:20:00|21283.3|21276.3|21283.3|21276.3|21293.3|21286.3|21278.3|21271.3|109
1590481500000|2020-05-26 08:25:00|21278.3|21271.3|21273.3|21266.3|21278.3|21271.3|21268.3|21261.3|35
1590481800000|2020-05-26 08:30:00|21270.8|21263.8|21260.8|21253.8|21273.3|21266.3|21255.8|21248.8|52
1590482100000|2020-05-26 08:35:00|21263.3|21256.3|21253.3|21246.3|21265.8|21258.8|21248.3|21241.3|34
1590482400000|2020-05-26 08:40:00|21258.3|21251.3|21258.3|21251.3|21263.3|21256.3|21243.3|21236.3|68
1590482700000|2020-05-26 08:45:00|21263.3|21256.3|21263.3|21256.3|21268.3|21261.3|21253.3|21246.3|76
1590483000000|2020-05-26 08:50:00|21260.8|21253.8|21273.3|21266.3|21278.3|21271.3|21258.3|21251.3|52
1590483300000|2020-05-26 08:55:00|21270.8|21263.8|21283.3|21276.3|21288.3|21281.3|21270.8|21263.8|68
1590483600000|2020-05-26 09:00:00|21280.8|21273.8|21273.3|21266.3|21288.3|21281.3|21268.3|21261.3|91
1590483900000|2020-05-26 09:05:00|21275.8|21268.8|21288.3|21281.3|21293.3|21286.3|21273.3|21266.3|47
1590484200000|2020-05-26 09:10:00|21290.8|21283.8|21293.3|21286.3|21303.3|21296.3|21288.3|21281.3|22
1590484500000|2020-05-26 09:15:00|21295.8|21288.8|21293.3|21286.3|21303.3|21296.3|21285.8|21278.8|74
1590484800000|2020-05-26 09:20:00|21290.8|21283.8|21283.3|21276.3|21293.3|21286.3|21278.3|21271.3|42
1590485100000|2020-05-26 09:25:00|21280.8|21273.8|21288.3|21281.3|21288.3|21281.3|21278.3|21271.3|57
1590485400000|2020-05-26 09:30:00|21283.3|21276.3|21273.3|21266.3|21288.3|21281.3|21268.3|21261.3|41
1590485700000|2020-05-26 09:35:00|21270.8|21263.8|21265.8|21258.8|21273.3|21266.3|21260.8|21253.8|40
1590486000000|2020-05-26 09:40:00|21263.3|21256.3|21253.3|21246.3|21265.8|21258.8|21248.3|21241.3|344
1590486300000|2020-05-26 09:45:00|21255.8|21248.8|21260.8|21253.8|21263.3|21256.3|21253.3|21246.3|47
1590486600000|2020-05-26 09:50:00|21258.3|21251.3|21263.3|21256.3|21268.3|21261.3|21253.3|21246.3|56
1590486900000|2020-05-26 09:55:00|21260.8|21253.8|21260.8|21253.8|21263.3|21256.3|21250.8|21243.8|56
1590487200000|2020-05-26 10:00:00|21258.3|21251.3|21253.3|21246.3|21263.3|21256.3|21253.3|21246.3|47
1590487500000|2020-05-26 10:05:00|21248.3|21241.3|21243.3|21236.3|21248.3|21241.3|21235.8|21228.8|174
1590487800000|2020-05-26 10:10:00|21240.8|21233.8|21228.3|21221.3|21243.3|21236.3|21223.3|21216.3|64
1590488100000|2020-05-26 10:15:00|21230.8|21223.8|21243.3|21236.3|21248.3|21241.3|21228.3|21221.3|79
1590488400000|2020-05-26 10:20:00|21240.8|21233.8|21238.3|21231.3|21248.3|21241.3|21238.3|21231.3|107
1590488700000|2020-05-26 10:25:00|21233.3|21226.3|21240.8|21233.8|21243.3|21236.3|21228.3|21221.3|32
1590489000000|2020-05-26 10:30:00|21243.3|21236.3|21250.8|21243.8|21253.3|21246.3|21240.8|21233.8|34
1590489300000|2020-05-26 10:35:00|21248.3|21241.3|21243.3|21236.3|21250.8|21243.8|21235.8|21228.8|78
1590489600000|2020-05-26 10:40:00|21240.8|21233.8|21248.3|21241.3|21250.8|21243.8|21238.3|21231.3|27
1590489900000|2020-05-26 10:45:00|21245.8|21238.8|21243.3|21236.3|21253.3|21246.3|21243.3|21236.3|20
1590490200000|2020-05-26 10:50:00|21240.8|21233.8|21213.3|21206.3|21243.3|21236.3|21213.3|21206.3|161
1590490500000|2020-05-26 10:55:00|21218.3|21211.3|21210.8|21203.8|21218.3|21211.3|21208.3|21201.3|261
1590490800000|2020-05-26 11:00:00|21208.3|21201.3|21188.3|21181.3|21208.3|21201.3|21185.8|21178.8|162
1590491100000|2020-05-26 11:05:00|21190.8|21183.8|21198.3|21191.3|21198.3|21191.3|21183.3|21176.3|66
1590491400000|2020-05-26 11:10:00|21200.8|21193.8|21190.8|21183.8|21208.3|21201.3|21188.3|21181.3|130
1590491700000|2020-05-26 11:15:00|21188.3|21181.3|21208.3|21201.3|21208.3|21201.3|21183.3|21176.3|60
1590492000000|2020-05-26 11:20:00|21205.8|21198.8|21208.3|21201.3|21213.3|21206.3|21198.3|21191.3|84
1590492300000|2020-05-26 11:25:00|21205.8|21198.8|21203.3|21196.3|21208.3|21201.3|21195.8|21188.8|37
1590492600000|2020-05-26 11:30:00|21205.8|21198.8|21190.8|21183.8|21205.8|21198.8|21188.3|21181.3|65
1590492900000|2020-05-26 11:35:00|21193.3|21186.3|21193.3|21186.3|21198.3|21191.3|21188.3|21181.3|155
1590493200000|2020-05-26 11:40:00|21195.8|21188.8|21203.3|21196.3|21203.3|21196.3|21188.3|21181.3|137
1590493500000|2020-05-26 11:45:00|21200.8|21193.8|21203.3|21196.3|21208.3|21201.3|21195.8|21188.8|37
1590493800000|2020-05-26 11:50:00|21205.8|21198.8|21233.3|21226.3|21233.3|21226.3|21203.3|21196.3|97
1590494100000|2020-05-26 11:55:00|21230.8|21223.8|21215.8|21208.8|21233.3|21226.3|21215.8|21208.8|62
1590494400000|2020-05-26 12:00:00|21218.3|21211.3|21208.3|21201.3|21223.3|21216.3|21203.3|21196.3|83
1590494700000|2020-05-26 12:05:00|21210.8|21203.8|21205.8|21198.8|21213.3|21206.3|21193.3|21186.3|93
1590495000000|2020-05-26 12:10:00|21208.3|21201.3|21218.3|21211.3|21218.3|21211.3|21203.3|21196.3|28
1590495300000|2020-05-26 12:15:00|21215.8|21208.8|21223.3|21216.3|21223.3|21216.3|21213.3|21206.3|29
1590495600000|2020-05-26 12:20:00|21220.8|21213.8|21228.3|21221.3|21228.3|21221.3|21220.8|21213.8|40
1590495900000|2020-05-26 12:25:00|21225.8|21218.8|21230.8|21223.8|21238.3|21231.3|21223.3|21216.3|193
1590496200000|2020-05-26 12:30:00|21228.3|21221.3|21228.3|21221.3|21233.3|21226.3|21213.3|21206.3|96
1590496500000|2020-05-26 12:35:00|21230.8|21223.8|21233.3|21226.3|21235.8|21228.8|21228.3|21221.3|54
1590496800000|2020-05-26 12:40:00|21228.3|21221.3|21233.3|21226.3|21240.8|21233.8|21228.3|21221.3|220
1590497100000|2020-05-26 12:45:00|21235.8|21228.8|21238.3|21231.3|21243.3|21236.3|21233.3|21226.3|86
1590497400000|2020-05-26 12:50:00|21243.3|21236.3|21248.3|21241.3|21253.3|21246.3|21243.3|21236.3|92
1590497700000|2020-05-26 12:55:00|21253.3|21246.3|21253.3|21246.3|21253.3|21246.3|21243.3|21236.3|78
1590498000000|2020-05-26 13:00:00|21258.3|21251.3|21268.3|21261.3|21273.3|21266.3|21258.3|21251.3|184
1590498300000|2020-05-26 13:05:00|21273.3|21266.3|21273.3|21266.3|21278.3|21271.3|21268.3|21261.3|145
1590498600000|2020-05-26 13:10:00|21268.3|21261.3|21273.3|21266.3|21273.3|21266.3|21263.3|21256.3|110
1590498900000|2020-05-26 13:15:00|21270.8|21263.8|21278.3|21271.3|21283.3|21276.3|21268.3|21261.3|80
1590499200000|2020-05-26 13:20:00|21273.3|21266.3|21273.3|21266.3|21273.3|21266.3|21268.3|21261.3|142
1590499500000|2020-05-26 13:25:00|21275.8|21268.8|21268.3|21261.3|21278.3|21271.3|21263.3|21256.3|53
1590499800000|2020-05-26 13:30:00|21273.3|21266.3|21278.3|21271.3|21283.3|21276.3|21263.3|21256.3|390
1590500100000|2020-05-26 13:35:00|21283.3|21276.3|21263.3|21256.3|21288.3|21281.3|21258.3|21251.3|462
1590500400000|2020-05-26 13:40:00|21268.3|21261.3|21308.3|21301.3|21318.3|21311.3|21268.3|21261.3|416
1590500700000|2020-05-26 13:45:00|21313.3|21306.3|21303.3|21296.3|21313.3|21306.3|21303.3|21296.3|204
1590501000000|2020-05-26 13:50:00|21298.3|21291.3|21268.3|21261.3|21303.3|21296.3|21268.3|21261.3|303
1590501300000|2020-05-26 13:55:00|21270.8|21263.8|21268.3|21261.3|21278.3|21271.3|21248.3|21241.3|111
1590501600000|2020-05-26 14:00:00|21263.3|21256.3|21263.3|21256.3|21283.3|21276.3|21258.3|21251.3|266
1590501900000|2020-05-26 14:05:00|21265.8|21258.8|21253.3|21246.3|21273.3|21266.3|21243.3|21236.3|201
1590502200000|2020-05-26 14:10:00|21255.8|21248.8|21283.3|21276.3|21283.3|21276.3|21243.3|21236.3|153
1590502500000|2020-05-26 14:15:00|21280.8|21273.8|21290.8|21283.8|21295.8|21288.8|21278.3|21271.3|98
1590502800000|2020-05-26 14:20:00|21293.3|21286.3|21298.3|21291.3|21308.3|21301.3|21288.3|21281.3|138
1590503100000|2020-05-26 14:25:00|21300.8|21293.8|21318.3|21311.3|21318.3|21311.3|21293.3|21286.3|124
1590503400000|2020-05-26 14:30:00|21315.8|21308.8|21318.3|21311.3|21323.3|21316.3|21308.3|21301.3|217
1590503700000|2020-05-26 14:35:00|21320.8|21313.8|21313.3|21306.3|21323.3|21316.3|21308.3|21301.3|139
1590504000000|2020-05-26 14:40:00|21318.3|21311.3|21295.8|21288.8|21318.3|21311.3|21293.3|21286.3|174
1590504300000|2020-05-26 14:45:00|21298.3|21291.3|21298.3|21291.3|21313.3|21306.3|21295.8|21288.8|123
1590504600000|2020-05-26 14:50:00|21300.8|21293.8|21323.3|21316.3|21323.3|21316.3|21300.8|21293.8|147
1590504900000|2020-05-26 14:55:00|21320.8|21313.8|21323.3|21316.3|21328.3|21321.3|21318.3|21311.3|119
1590505200000|2020-05-26 15:00:00|21320.8|21313.8|21333.3|21326.3|21338.3|21331.3|21318.3|21311.3|117
1590505500000|2020-05-26 15:05:00|21330.8|21323.8|21328.3|21321.3|21338.3|21331.3|21318.3|21311.3|132
1590505800000|2020-05-26 15:10:00|21323.3|21316.3|21338.3|21331.3|21338.3|21331.3|21313.3|21306.3|373
1590506100000|2020-05-26 15:15:00|21340.8|21333.8|21333.3|21326.3|21343.3|21336.3|21328.3|21321.3|253
1590506400000|2020-05-26 15:20:00|21338.3|21331.3|21328.3|21321.3|21343.3|21336.3|21328.3|21321.3|441
1590506700000|2020-05-26 15:25:00|21333.3|21326.3|21313.3|21306.3|21333.3|21326.3|21288.3|21281.3|493
1590507000000|2020-05-26 15:30:00|21318.3|21311.3|21298.3|21291.3|21318.3|21311.3|21288.3|21281.3|485
1590507300000|2020-05-26 15:35:00|21303.3|21296.3|21308.3|21301.3|21308.3|21301.3|21293.3|21286.3|285
1590507600000|2020-05-26 15:40:00|21310.8|21303.8|21293.3|21286.3|21313.3|21306.3|21288.3|21281.3|168
1590507900000|2020-05-26 15:45:00|21298.3|21291.3|21293.3|21286.3|21303.3|21296.3|21283.3|21276.3|88
1590508200000|2020-05-26 15:50:00|21295.8|21288.8|21293.3|21286.3|21303.3|21296.3|21290.8|21283.8|48
1590508500000|2020-05-26 15:55:00|21295.8|21288.8|21303.3|21296.3|21303.3|21296.3|21293.3|21286.3|79
1590508800000|2020-05-26 16:00:00|21298.3|21291.3|21303.3|21296.3|21308.3|21301.3|21298.3|21291.3|127
1590509100000|2020-05-26 16:05:00|21308.3|21301.3|21303.3|21296.3|21308.3|21301.3|21298.3|21291.3|68
1590509400000|2020-05-26 16:10:00|21308.3|21301.3|21313.3|21306.3|21318.3|21311.3|21308.3|21301.3|66
1590509700000|2020-05-26 16:15:00|21308.3|21301.3|21290.8|21283.8|21308.3|21301.3|21290.8|21283.8|58
1590510000000|2020-05-26 16:20:00|21288.3|21281.3|21298.3|21291.3|21298.3|21291.3|21288.3|21281.3|122
1590510300000|2020-05-26 16:25:00|21303.3|21296.3|21303.3|21296.3|21308.3|21301.3|21298.3|21291.3|109
1590510600000|2020-05-26 16:30:00|21308.3|21301.3|21318.3|21311.3|21318.3|21311.3|21303.3|21296.3|84
1590510900000|2020-05-26 16:35:00|21315.8|21308.8|21330.8|21323.8|21333.3|21326.3|21313.3|21306.3|71
1590511200000|2020-05-26 16:40:00|21333.3|21326.3|21333.3|21326.3|21333.3|21326.3|21323.3|21316.3|94
1590511500000|2020-05-26 16:45:00|21328.3|21321.3|21328.3|21321.3|21333.3|21326.3|21323.3|21316.3|152
1590511800000|2020-05-26 16:50:00|21330.8|21323.8|21330.8|21323.8|21338.3|21331.3|21328.3|21321.3|126
1590512100000|2020-05-26 16:55:00|21328.3|21321.3|21333.3|21326.3|21333.3|21326.3|21323.3|21316.3|54
1590512400000|2020-05-26 17:00:00|21338.3|21331.3|21328.3|21321.3|21338.3|21331.3|21328.3|21321.3|80
1590512700000|2020-05-26 17:05:00|21333.3|21326.3|21323.3|21316.3|21333.3|21326.3|21323.3|21316.3|66
1590513000000|2020-05-26 17:10:00|21328.3|21321.3|21330.8|21323.8|21333.3|21326.3|21323.3|21316.3|71
1590513300000|2020-05-26 17:15:00|21328.3|21321.3|21333.3|21326.3|21333.3|21326.3|21328.3|21321.3|135
1590513600000|2020-05-26 17:20:00|21328.3|21321.3|21343.3|21336.3|21348.3|21341.3|21328.3|21321.3|190
1590513900000|2020-05-26 17:25:00|21348.3|21341.3|21353.3|21346.3|21353.3|21346.3|21343.3|21336.3|122
1590514200000|2020-05-26 17:30:00|21358.3|21351.3|21345.8|21338.8|21358.3|21351.3|21343.3|21336.3|133
1590514500000|2020-05-26 17:35:00|21348.3|21341.3|21348.3|21341.3|21353.3|21346.3|21343.3|21336.3|29
1590514800000|2020-05-26 17:40:00|21343.3|21336.3|21348.3|21341.3|21348.3|21341.3|21343.3|21336.3|22
1590515100000|2020-05-26 17:45:00|21345.8|21338.8|21343.3|21336.3|21348.3|21341.3|21343.3|21336.3|25
1590515400000|2020-05-26 17:50:00|21348.3|21341.3|21353.3|21346.3|21353.3|21346.3|21348.3|21341.3|22
1590515700000|2020-05-26 17:55:00|21358.3|21351.3|21348.3|21341.3|21358.3|21351.3|21348.3|21341.3|34
1590516000000|2020-05-26 18:00:00|21345.8|21338.8|21353.3|21346.3|21353.3|21346.3|21343.3|21336.3|116
1590516300000|2020-05-26 18:05:00|21348.3|21341.3|21353.3|21346.3|21353.3|21346.3|21348.3|21341.3|26
1590516600000|2020-05-26 18:10:00|21350.8|21343.8|21348.3|21341.3|21353.3|21346.3|21343.3|21336.3|35
1590516900000|2020-05-26 18:15:00|21353.3|21346.3|21358.3|21351.3|21358.3|21351.3|21348.3|21341.3|54
1590517200000|2020-05-26 18:20:00|21353.3|21346.3|21358.3|21351.3|21363.3|21356.3|21353.3|21346.3|46
1590517500000|2020-05-26 18:25:00|21353.3|21346.3|21353.3|21346.3|21358.3|21351.3|21353.3|21346.3|58
1590517800000|2020-05-26 18:30:00|21358.3|21351.3|21348.3|21341.3|21358.3|21351.3|21343.3|21336.3|74
1590518100000|2020-05-26 18:35:00|21353.3|21346.3|21353.3|21346.3|21358.3|21351.3|21348.3|21341.3|25
1590518400000|2020-05-26 18:40:00|21350.8|21343.8|21333.3|21326.3|21353.3|21346.3|21333.3|21326.3|128
1590518700000|2020-05-26 18:45:00|21335.8|21328.8|21338.3|21331.3|21343.3|21336.3|21328.3|21321.3|78
1590519000000|2020-05-26 18:50:00|21335.8|21328.8|21335.8|21328.8|21343.3|21336.3|21333.3|21326.3|29
1590519300000|2020-05-26 18:55:00|21333.3|21326.3|21350.8|21343.8|21353.3|21346.3|21333.3|21326.3|47
1590519600000|2020-05-26 19:00:00|21348.3|21341.3|21338.3|21331.3|21350.8|21343.8|21328.3|21321.3|138
1590519900000|2020-05-26 19:05:00|21335.8|21328.8|21340.8|21333.8|21345.8|21338.8|21333.3|21326.3|90
1590520200000|2020-05-26 19:10:00|21338.3|21331.3|21335.8|21328.8|21348.3|21341.3|21333.3|21326.3|131
1590520500000|2020-05-26 19:15:00|21338.3|21331.3|21338.3|21331.3|21338.3|21331.3|21330.8|21323.8|118
1590520800000|2020-05-26 19:20:00|21340.8|21333.8|21353.3|21346.3|21353.3|21346.3|21333.3|21326.3|67
1590521100000|2020-05-26 19:25:00|21350.8|21343.8|21353.3|21346.3|21358.3|21351.3|21343.3|21336.3|87
1590521400000|2020-05-26 19:30:00|21355.8|21348.8|21318.3|21311.3|21363.3|21356.3|21308.3|21301.3|596
1590521700000|2020-05-26 19:35:00|21323.3|21316.3|21323.3|21316.3|21338.3|21331.3|21318.3|21311.3|238
1590522000000|2020-05-26 19:40:00|21328.3|21321.3|21275.8|21268.8|21328.3|21321.3|21263.3|21256.3|537
1590522300000|2020-05-26 19:45:00|21273.3|21266.3|21253.3|21246.3|21278.3|21271.3|21248.3|21241.3|394
1590522600000|2020-05-26 19:50:00|21263.3|21256.3|21258.3|21251.3|21273.3|21266.3|21253.3|21246.3|399
1590522900000|2020-05-26 19:55:00|21260.8|21253.8|21283.3|21276.3|21283.3|21276.3|21258.3|21251.3|633
1590523200000|2020-05-26 20:00:00|21288.3|21281.3|21278.3|21271.3|21288.3|21281.3|21273.3|21266.3|304
1590523500000|2020-05-26 20:05:00|21273.3|21266.3|21280.8|21273.8|21283.3|21276.3|21268.3|21261.3|149
1590523800000|2020-05-26 20:10:00|21278.3|21271.3|21278.3|21271.3|21283.3|21276.3|21273.3|21266.3|142
1590524100000|2020-05-26 20:15:00|21282.3|21267.3|21292.3|21277.3|21292.3|21277.3|21282.3|21267.3|28
1590524400000|2020-05-26 20:20:00|21297.3|21282.3|21292.3|21277.3|21297.3|21282.3|21292.3|21277.3|51
1590524700000|2020-05-26 20:25:00|21294.8|21279.8|21289.8|21274.8|21294.8|21279.8|21287.3|21272.3|48
1590525000000|2020-05-26 20:30:00|21292.3|21277.3|21289.8|21274.8|21297.3|21282.3|21282.3|21267.3|30
1590525300000|2020-05-26 20:35:00|21292.3|21277.3|21292.3|21277.3|21292.3|21277.3|21282.3|21267.3|85
1590525600000|2020-05-26 20:40:00|21294.8|21279.8|21294.8|21279.8|21297.3|21282.3|21292.3|21277.3|17
1590525900000|2020-05-26 20:45:00|21292.3|21277.3|21297.3|21282.3|21302.3|21287.3|21289.8|21274.8|25
1590526200000|2020-05-26 20:50:00|21299.8|21284.8|21282.3|21267.3|21302.3|21287.3|21277.3|21262.3|30
1590526500000|2020-05-26 20:55:00|21284.8|21269.8|21292.1|21262.1|21293.5|21272.3|21282.3|21262|8
1590526800000|2020-05-26 21:00:00|21292.2|21262.2|21284.6|21254.6|21292.4|21262.4|21284.4|21254.4|0
1590527100000|2020-05-26 21:05:00|21284.4|21254.4|21284.2|21254.2|21284.9|21254.9|21283.8|21253.8|0
1590527400000|2020-05-26 21:10:00|21284.6|21254.6|21283.5|21253.5|21284.6|21254.6|21283.1|21253.1|0
1590527700000|2020-05-26 21:15:00|21283.3|21253.3|21280.8|21250.8|21283.3|21253.3|21280.1|21250.1|0
1590528000000|2020-05-26 21:20:00|21280|21250|21281|21251|21281|21251|21279.3|21249.3|0
1590528300000|2020-05-26 21:25:00|21280.6|21250.6|21279.8|21249.8|21280.6|21250.6|21279.8|21249.8|0
1590528600000|2020-05-26 21:30:00|21280|21250|21280.8|21250.8|21281|21251|21279.5|21249.5|0
1590528900000|2020-05-26 21:35:00|21281.7|21251.7|21281.7|21251.7|21283.5|21253.5|21280.8|21250.8|0
1590529200000|2020-05-26 21:40:00|21281.2|21251.2|21280.2|21250.2|21282.8|21252.8|21280.2|21250.2|0
1590529500000|2020-05-26 21:45:00|21280|21250|21278.9|21248.9|21280.7|21250.7|21278.3|21248.3|0
1590529800000|2020-05-26 21:50:00|21279.2|21249.2|21282.1|21252.1|21282.1|21252.1|21279.1|21249.1|0
1590530100000|2020-05-26 21:55:00|21282|21252|21285.7|21255.7|21285.7|21255.7|21281.8|21251.8|0
1590530400000|2020-05-26 22:00:00|21289.6|21259.6|21267.3|21252.3|21289.6|21264.8|21262.3|21239.4|41
1590530700000|2020-05-26 22:05:00|21262.3|21247.3|21277.3|21262.3|21279.8|21264.8|21262.3|21247.3|35
1590531000000|2020-05-26 22:10:00|21279.8|21264.8|21277.3|21262.3|21282.3|21267.3|21277.3|21262.3|4
1590531300000|2020-05-26 22:15:00|21274.8|21259.8|21262.1|21247.1|21274.8|21259.8|21257.1|21242.1|27
1590531600000|2020-05-26 22:20:00|21264.6|21249.6|21264.6|21249.6|21267.1|21252.1|21262.1|21247.1|4
1590531900000|2020-05-26 22:25:00|21267.1|21252.1|21262.1|21247.1|21267.1|21252.1|21262.1|21247.1|1
1590532200000|2020-05-26 22:30:00|21264.6|21249.6|21264.6|21249.6|21267.1|21252.1|21262.1|21247.1|5
1590532500000|2020-05-26 22:35:00|21267.1|21252.1|21264.6|21249.6|21267.1|21252.1|21262.1|21247.1|1
1590532800000|2020-05-26 22:40:00|21267.1|21252.1|21267.1|21252.1|21274.6|21259.6|21264.6|21249.6|4
1590533100000|2020-05-26 22:45:00|21269.6|21254.6|21267.1|21252.1|21274.6|21259.6|21264.6|21249.6|4
1590533400000|2020-05-26 22:50:00|21272.1|21257.1|21264.6|21249.6|21272.1|21257.1|21259.6|21244.6|33
1590533700000|2020-05-26 22:55:00|21267.1|21252.1|21269.6|21254.6|21274.6|21259.6|21267.1|21252.1|17
1590534000000|2020-05-26 23:00:00|21267.1|21252.1|21264.6|21249.6|21274.6|21259.6|21264.6|21249.6|51
1590534300000|2020-05-26 23:05:00|21267.1|21252.1|21262.1|21247.1|21267.1|21252.1|21262.1|21247.1|1
1590534600000|2020-05-26 23:10:00|21257.1|21242.1|21257.1|21242.1|21264.6|21249.6|21252.1|21237.1|35
1590534900000|2020-05-26 23:15:00|21254.6|21239.6|21242.1|21227.1|21257.1|21242.1|21237.1|21222.1|33
1590535200000|2020-05-26 23:20:00|21247.1|21232.1|21247.1|21232.1|21249.6|21234.6|21242.1|21227.1|34
1590535500000|2020-05-26 23:25:00|21249.6|21234.6|21239.6|21224.6|21252.1|21237.1|21237.1|21222.1|19
1590535800000|2020-05-26 23:30:00|21237.1|21222.1|21263.1|21256.1|21268.1|21261.1|21228.1|21221.1|24285
1590536100000|2020-05-26 23:35:00|21260.6|21253.6|21248.1|21241.1|21270.6|21263.6|21248.1|21241.1|142
1590536400000|2020-05-26 23:40:00|21245.6|21238.6|21233.1|21226.1|21245.6|21238.6|21223.1|21216.1|243
1590536700000|2020-05-26 23:45:00|21235.6|21228.6|21248.1|21241.1|21253.1|21246.1|21233.1|21226.1|224
1590537000000|2020-05-26 23:50:00|21245.6|21238.6|21268.1|21261.1|21268.1|21261.1|21245.6|21238.6|228
1590537300000|2020-05-26 23:55:00|21263.1|21256.1|21248.1|21241.1|21268.1|21261.1|21248.1|21241.1|401
1590537600000|2020-05-27 00:00:00|21253.1|21246.1|21288.1|21281.1|21298.1|21291.1|21245.6|21238.6|1335
1590537900000|2020-05-27 00:05:00|21290.6|21283.6|21213.1|21206.1|21303.1|21296.1|21208.1|21201.1|1111
1590538200000|2020-05-27 00:10:00|21208.1|21201.1|21175.6|21168.6|21215.6|21208.6|21158.1|21151.1|1251
1590538500000|2020-05-27 00:15:00|21178.1|21171.1|21183.1|21176.1|21188.1|21181.1|21145.6|21138.6|1011
1590538800000|2020-05-27 00:20:00|21180.6|21173.6|21210.6|21203.6|21223.1|21216.1|21180.6|21173.6|609
1590539100000|2020-05-27 00:25:00|21208.1|21201.1|21248.1|21241.1|21258.1|21251.1|21203.1|21196.1|628
1590539400000|2020-05-27 00:30:00|21253.1|21246.1|21208.1|21201.1|21263.1|21256.1|21198.1|21191.1|1015
1590539700000|2020-05-27 00:35:00|21205.6|21198.6|21213.1|21206.1|21215.6|21208.6|21188.1|21181.1|432
1590540000000|2020-05-27 00:40:00|21215.6|21208.6|21198.1|21191.1|21223.1|21216.1|21195.6|21188.6|308
1590540300000|2020-05-27 00:45:00|21200.6|21193.6|21243.1|21236.1|21248.1|21241.1|21193.1|21186.1|489
1590540600000|2020-05-27 00:50:00|21238.1|21231.1|21278.1|21271.1|21283.1|21276.1|21238.1|21231.1|627
1590540900000|2020-05-27 00:55:00|21275.6|21268.6|21288.1|21281.1|21293.1|21286.1|21268.1|21261.1|493
1590541200000|2020-05-27 01:00:00|21293.1|21286.1|21338.1|21331.1|21348.1|21341.1|21293.1|21286.1|1212
1590541500000|2020-05-27 01:05:00|21343.1|21336.1|21368.1|21361.1|21378.1|21371.1|21323.1|21316.1|808
1590541800000|2020-05-27 01:10:00|21363.1|21356.1|21328.1|21321.1|21368.1|21361.1|21323.1|21316.1|770
1590542100000|2020-05-27 01:15:00|21330.6|21323.6|21358.1|21351.1|21378.1|21371.1|21328.1|21321.1|853
1590542400000|2020-05-27 01:20:00|21360.6|21353.6|21353.1|21346.1|21373.1|21366.1|21345.6|21338.6|489
1590542700000|2020-05-27 01:25:00|21355.6|21348.6|21340.6|21333.6|21358.1|21351.1|21338.1|21331.1|260
1590543000000|2020-05-27 01:30:00|21338.1|21331.1|21338.1|21331.1|21353.1|21346.1|21313.1|21306.1|635
1590543300000|2020-05-27 01:35:00|21343.1|21336.1|21353.1|21346.1|21353.1|21346.1|21328.1|21321.1|374
1590543600000|2020-05-27 01:40:00|21358.1|21351.1|21360.6|21353.6|21373.1|21366.1|21348.1|21341.1|380
1590543900000|2020-05-27 01:45:00|21358.1|21351.1|21348.1|21341.1|21378.1|21371.1|21348.1|21341.1|462
1590544200000|2020-05-27 01:50:00|21345.6|21338.6|21313.1|21306.1|21348.1|21341.1|21308.1|21301.1|679
1590544500000|2020-05-27 01:55:00|21310.6|21303.6|21323.1|21316.1|21330.6|21323.6|21298.1|21291.1|470
1590544800000|2020-05-27 02:00:00|21325.6|21318.6|21303.1|21296.1|21328.1|21321.1|21298.1|21291.1|543
1590545100000|2020-05-27 02:05:00|21308.1|21301.1|21298.1|21291.1|21315.6|21308.6|21283.1|21276.1|555
1590545400000|2020-05-27 02:10:00|21293.1|21286.1|21273.1|21266.1|21298.1|21291.1|21263.1|21256.1|558
1590545700000|2020-05-27 02:15:00|21268.1|21261.1|21243.1|21236.1|21268.1|21261.1|21238.1|21231.1|573
1590546000000|2020-05-27 02:20:00|21240.6|21233.6|21258.1|21251.1|21258.1|21251.1|21228.1|21221.1|638
1590546300000|2020-05-27 02:25:00|21248.1|21241.1|21273.1|21266.1|21278.1|21271.1|21248.1|21241.1|350
1590546600000|2020-05-27 02:30:00|21270.6|21263.6|21278.1|21271.1|21285.6|21278.6|21268.1|21261.1|235
1590546900000|2020-05-27 02:35:00|21280.6|21273.6|21258.1|21251.1|21288.1|21281.1|21258.1|21251.1|268
1590547200000|2020-05-27 02:40:00|21255.6|21248.6|21293.1|21286.1|21303.1|21296.1|21253.1|21246.1|364
1590547500000|2020-05-27 02:45:00|21295.6|21288.6|21313.1|21306.1|21315.6|21308.6|21293.1|21286.1|186
1590547800000|2020-05-27 02:50:00|21308.1|21301.1|21320.6|21313.6|21328.1|21321.1|21308.1|21301.1|378
1590548100000|2020-05-27 02:55:00|21323.1|21316.1|21343.1|21336.1|21348.1|21341.1|21318.1|21311.1|325
1590548400000|2020-05-27 03:00:00|21338.1|21331.1|21338.1|21331.1|21348.1|21341.1|21333.1|21326.1|279
1590548700000|2020-05-27 03:05:00|21343.1|21336.1|21333.1|21326.1|21343.1|21336.1|21333.1|21326.1|129
1590549000000|2020-05-27 03:10:00|21328.1|21321.1|21333.1|21326.1|21343.1|21336.1|21328.1|21321.1|209
1590549300000|2020-05-27 03:15:00|21335.6|21328.6|21348.1|21341.1|21348.1|21341.1|21335.6|21328.6|168
1590549600000|2020-05-27 03:20:00|21353.1|21346.1|21363.1|21356.1|21373.1|21366.1|21353.1|21346.1|341
1590549900000|2020-05-27 03:25:00|21365.6|21358.6|21373.1|21366.1|21393.1|21386.1|21363.1|21356.1|539
1590550200000|2020-05-27 03:30:00|21375.6|21368.6|21393.1|21386.1|21398.1|21391.1|21373.1|21366.1|823
1590550500000|2020-05-27 03:35:00|21395.6|21388.6|21408.1|21401.1|21428.1|21421.1|21393.1|21386.1|1024
1590550800000|2020-05-27 03:40:00|21403.1|21396.1|21423.1|21416.1|21428.1|21421.1|21403.1|21396.1|445
1590551100000|2020-05-27 03:45:00|21428.1|21421.1|21453.1|21446.1|21458.1|21451.1|21418.1|21411.1|715
1590551400000|2020-05-27 03:50:00|21448.1|21441.1|21448.1|21441.1|21458.1|21451.1|21428.1|21421.1|977
1590551700000|2020-05-27 03:55:00|21445.6|21438.6|21428.1|21421.1|21448.1|21441.1|21428.1|21421.1|510
1590552000000|2020-05-27 04:00:00|21433.1|21426.1|21458.1|21451.1|21463.1|21456.1|21423.1|21416.1|547
1590552300000|2020-05-27 04:05:00|21453.1|21446.1|21428.1|21421.1|21458.1|21451.1|21428.1|21421.1|255
1590552600000|2020-05-27 04:10:00|21433.1|21426.1|21408.1|21401.1|21433.1|21426.1|21408.1|21401.1|305
1590552900000|2020-05-27 04:15:00|21413.1|21406.1|21423.1|21416.1|21423.1|21416.1|21408.1|21401.1|274
1590553200000|2020-05-27 04:20:00|21418.1|21411.1|21438.1|21431.1|21438.1|21431.1|21413.1|21406.1|404
1590553500000|2020-05-27 04:25:00|21435.6|21428.6|21463.1|21456.1|21468.1|21461.1|21433.1|21426.1|444
1590553800000|2020-05-27 04:30:00|21465.6|21458.6|21458.1|21451.1|21473.1|21466.1|21453.1|21446.1|449
1590554100000|2020-05-27 04:35:00|21455.6|21448.6|21448.1|21441.1|21468.1|21461.1|21443.1|21436.1|424
1590554400000|2020-05-27 04:40:00|21450.6|21443.6|21448.1|21441.1|21453.1|21446.1|21443.1|21436.1|512
1590554700000|2020-05-27 04:45:00|21450.6|21443.6|21448.1|21441.1|21458.1|21451.1|21440.6|21433.6|390
1590555000000|2020-05-27 04:50:00|21445.6|21438.6|21428.1|21421.1|21445.6|21438.6|21423.1|21416.1|381
1590555300000|2020-05-27 04:55:00|21433.1|21426.1|21413.1|21406.1|21438.1|21431.1|21413.1|21406.1|305
1590555600000|2020-05-27 05:00:00|21408.1|21401.1|21400.6|21393.6|21415.6|21408.6|21398.1|21391.1|647
1590555900000|2020-05-27 05:05:00|21398.1|21391.1|21423.1|21416.1|21438.1|21431.1|21393.1|21386.1|676
1590556200000|2020-05-27 05:10:00|21420.6|21413.6|21395.6|21388.6|21420.6|21413.6|21388.1|21381.1|920
1590556500000|2020-05-27 05:15:00|21398.1|21391.1|21418.1|21411.1|21418.1|21411.1|21388.1|21381.1|433
1590556800000|2020-05-27 05:20:00|21423.1|21416.1|21425.6|21418.6|21433.1|21426.1|21415.6|21408.6|532
1590557100000|2020-05-27 05:25:00|21423.1|21416.1|21443.1|21436.1|21443.1|21436.1|21418.1|21411.1|492
1590557400000|2020-05-27 05:30:00|21440.6|21433.6|21413.1|21406.1|21443.1|21436.1|21408.1|21401.1|530
1590557700000|2020-05-27 05:35:00|21415.6|21408.6|21443.1|21436.1|21448.1|21441.1|21410.6|21403.6|833
1590558000000|2020-05-27 05:40:00|21438.1|21431.1|21443.1|21436.1|21448.1|21441.1|21433.1|21426.1|585
1590558300000|2020-05-27 05:45:00|21438.1|21431.1|21423.1|21416.1|21438.1|21431.1|21423.1|21416.1|551
1590558600000|2020-05-27 05:50:00|21420.6|21413.6|21423.1|21416.1|21448.1|21441.1|21418.1|21411.1|806
1590558900000|2020-05-27 05:55:00|21418.1|21411.1|21438.1|21431.1|21438.1|21431.1|21413.1|21406.1|1754
1590559200000|2020-05-27 06:00:00|21436.7|21429.7|21446.7|21439.7|21446.7|21439.7|21406.7|21399.7|3230
1590559500000|2020-05-27 06:05:00|21441.7|21434.7|21471.7|21464.7|21474.2|21467.2|21426.7|21419.7|1528
1590559800000|2020-05-27 06:10:00|21476.7|21469.7|21486.7|21479.7|21496.7|21489.7|21461.7|21454.7|792
1590560100000|2020-05-27 06:15:00|21489.2|21482.2|21491.7|21484.7|21511.7|21504.7|21486.7|21479.7|572
1590560400000|2020-05-27 06:20:00|21486.7|21479.7|21471.7|21464.7|21486.7|21479.7|21466.7|21459.7|413
1590560700000|2020-05-27 06:25:00|21469.2|21462.2|21461.7|21454.7|21476.7|21469.7|21456.7|21449.7|199
1590561000000|2020-05-27 06:30:00|21456.7|21449.7|21466.7|21459.7|21471.7|21464.7|21451.7|21444.7|117
1590561300000|2020-05-27 06:35:00|21469.2|21462.2|21481.7|21474.7|21481.7|21474.7|21461.7|21454.7|88
1590561600000|2020-05-27 06:40:00|21484.2|21477.2|21481.7|21474.7|21486.7|21479.7|21471.7|21464.7|65
1590561900000|2020-05-27 06:45:00|21476.7|21469.7|21501.7|21494.7|21511.7|21504.7|21471.7|21464.7|271
1590562200000|2020-05-27 06:50:00|21499.2|21492.2|21491.7|21484.7|21501.7|21494.7|21486.7|21479.7|57
1590562500000|2020-05-27 06:55:00|21489.2|21482.2|21471.7|21464.7|21501.7|21494.7|21466.7|21459.7|252
1590562800000|2020-05-27 07:00:00|21466.7|21459.7|21489.2|21482.2|21491.7|21484.7|21456.7|21449.7|400
1590563100000|2020-05-27 07:05:00|21486.7|21479.7|21511.7|21504.7|21521.7|21514.7|21481.7|21474.7|235
1590563400000|2020-05-27 07:10:00|21514.2|21507.2|21491.7|21484.7|21514.2|21507.2|21489.2|21482.2|182
1590563700000|2020-05-27 07:15:00|21496.7|21489.7|21459.2|21452.2|21511.7|21504.7|21441.7|21434.7|665
1590564000000|2020-05-27 07:20:00|21456.7|21449.7|21476.7|21469.7|21481.7|21474.7|21456.7|21449.7|241
1590564300000|2020-05-27 07:25:00|21474.2|21467.2|21506.7|21499.7|21511.7|21504.7|21466.7|21459.7|97
1590564600000|2020-05-27 07:30:00|21511.7|21504.7|21496.7|21489.7|21519.2|21512.2|21486.7|21479.7|250
1590564900000|2020-05-27 07:35:00|21494.2|21487.2|21511.7|21504.7|21526.7|21519.7|21486.7|21479.7|274
1590565200000|2020-05-27 07:40:00|21514.2|21507.2|21526.7|21519.7|21536.7|21529.7|21506.7|21499.7|100
1590565500000|2020-05-27 07:45:00|21529.2|21522.2|21546.7|21539.7|21561.7|21554.7|21521.7|21514.7|155
1590565800000|2020-05-27 07:50:00|21549.2|21542.2|21559.2|21552.2|21561.7|21554.7|21539.2|21532.2|134
1590566100000|2020-05-27 07:55:00|21561.7|21554.7|21551.7|21544.7|21561.7|21554.7|21546.7|21539.7|104
1590566400000|2020-05-27 08:00:00|21554.2|21547.2|21566.7|21559.7|21576.7|21569.7|21551.7|21544.7|204
1590566700000|2020-05-27 08:05:00|21569.2|21562.2|21551.7|21544.7|21576.7|21569.7|21546.7|21539.7|86
1590567000000|2020-05-27 08:10:00|21549.2|21542.2|21554.2|21547.2|21561.7|21554.7|21546.7|21539.7|85
1590567300000|2020-05-27 08:15:00|21556.7|21549.7|21586.7|21579.7|21594.2|21587.2|21554.2|21547.2|148
1590567600000|2020-05-27 08:20:00|21584.2|21577.2|21601.7|21594.7|21601.7|21594.7|21579.2|21572.2|67
1590567900000|2020-05-27 08:25:00|21599.2|21592.2|21571.7|21564.7|21599.2|21592.2|21566.7|21559.7|56
1590568200000|2020-05-27 08:30:00|21574.2|21567.2|21591.7|21584.7|21596.7|21589.7|21574.2|21567.2|89
1590568500000|2020-05-27 08:35:00|21589.2|21582.2|21616.7|21609.7|21626.7|21619.7|21589.2|21582.2|240
1590568800000|2020-05-27 08:40:00|21614.2|21607.2|21616.7|21609.7|21636.7|21629.7|21611.7|21604.7|269
1590569100000|2020-05-27 08:45:00|21621.7|21614.7|21631.7|21624.7|21631.7|21624.7|21601.7|21594.7|230
1590569400000|2020-05-27 08:50:00|21629.2|21622.2|21636.7|21629.7|21641.7|21634.7|21616.7|21609.7|121
1590569700000|2020-05-27 08:55:00|21639.2|21632.2|21636.7|21629.7|21646.7|21639.7|21631.7|21624.7|94
1590570000000|2020-05-27 09:00:00|21639.2|21632.2|21641.7|21634.7|21649.2|21642.2|21636.7|21629.7|139
1590570300000|2020-05-27 09:05:00|21639.2|21632.2|21626.7|21619.7|21641.7|21634.7|21616.7|21609.7|129
1590570600000|2020-05-27 09:10:00|21629.2|21622.2|21656.7|21649.7|21661.7|21654.7|21621.7|21614.7|174
1590570900000|2020-05-27 09:15:00|21654.2|21647.2|21671.7|21664.7|21671.7|21664.7|21651.7|21644.7|274
1590571200000|2020-05-27 09:20:00|21669.2|21662.2|21691.7|21684.7|21696.7|21689.7|21666.7|21659.7|280
1590571500000|2020-05-27 09:25:00|21694.2|21687.2|21694.2|21687.2|21716.7|21709.7|21689.2|21682.2|799
1590571800000|2020-05-27 09:30:00|21691.7|21684.7|21676.7|21669.7|21696.7|21689.7|21676.7|21669.7|336
1590572100000|2020-05-27 09:35:00|21681.7|21674.7|21691.7|21684.7|21701.7|21694.7|21676.7|21669.7|129
1590572400000|2020-05-27 09:40:00|21686.7|21679.7|21666.7|21659.7|21696.7|21689.7|21666.7|21659.7|142
1590572700000|2020-05-27 09:45:00|21669.2|21662.2|21684.2|21677.2|21686.7|21679.7|21669.2|21662.2|131
1590573000000|2020-05-27 09:50:00|21686.7|21679.7|21696.7|21689.7|21696.7|21689.7|21676.7|21669.7|77
1590573300000|2020-05-27 09:55:00|21691.7|21684.7|21701.7|21694.7|21716.7|21709.7|21691.7|21684.7|228
1590573600000|2020-05-27 10:00:00|21699.2|21692.2|21691.7|21684.7|21706.7|21699.7|21691.7|21684.7|224
1590573900000|2020-05-27 10:05:00|21696.7|21689.7|21691.7|21684.7|21701.7|21694.7|21686.7|21679.7|209
1590574200000|2020-05-27 10:10:00|21686.7|21679.7|21711.7|21704.7|21716.7|21709.7|21686.7|21679.7|91
1590574500000|2020-05-27 10:15:00|21714.2|21707.2|21686.7|21679.7|21721.7|21714.7|21686.7|21679.7|100
1590574800000|2020-05-27 10:20:00|21689.2|21682.2|21691.7|21684.7|21696.7|21689.7|21686.7|21679.7|78
1590575100000|2020-05-27 10:25:00|21694.2|21687.2|21681.7|21674.7|21696.7|21689.7|21676.7|21669.7|55
1590575400000|2020-05-27 10:30:00|21684.2|21677.2|21679.2|21672.2|21691.7|21684.7|21676.7|21669.7|165
1590575700000|2020-05-27 10:35:00|21681.7|21674.7|21686.7|21679.7|21686.7|21679.7|21676.7|21669.7|63
1590576000000|2020-05-27 10:40:00|21681.7|21674.7|21689.2|21682.2|21694.2|21687.2|21671.7|21664.7|127
1590576300000|2020-05-27 10:45:00|21691.7|21684.7|21671.7|21664.7|21694.2|21687.2|21671.7|21664.7|80
1590576600000|2020-05-27 10:50:00|21666.7|21659.7|21661.7|21654.7|21679.2|21672.2|21651.7|21644.7|111
1590576900000|2020-05-27 10:55:00|21666.7|21659.7|21681.7|21674.7|21686.7|21679.7|21659.2|21652.2|131
1590577200000|2020-05-27 11:00:00|21686.7|21679.7|21691.7|21684.7|21691.7|21684.7|21666.7|21659.7|74
1590577500000|2020-05-27 11:05:00|21689.2|21682.2|21691.7|21684.7|21701.7|21694.7|21686.7|21679.7|187
1590577800000|2020-05-27 11:10:00|21694.2|21687.2|21671.7|21664.7|21696.7|21689.7|21671.7|21664.7|143
1590578100000|2020-05-27 11:15:00|21674.2|21667.2|21671.7|21664.7|21686.7|21679.7|21671.7|21664.7|95
1590578400000|2020-05-27 11:20:00|21674.2|21667.2|21691.7|21684.7|21691.7|21684.7|21671.7|21664.7|48
1590578700000|2020-05-27 11:25:00|21686.7|21679.7|21696.7|21689.7|21696.7|21689.7|21684.2|21677.2|57
1590579000000|2020-05-27 11:30:00|21691.7|21684.7|21696.7|21689.7|21696.7|21689.7|21676.7|21669.7|216
1590579300000|2020-05-27 11:35:00|21699.2|21692.2|21701.7|21694.7|21711.7|21704.7|21696.7|21689.7|114
1590579600000|2020-05-27 11:40:00|21699.2|21692.2|21671.7|21664.7|21701.7|21694.7|21666.7|21659.7|106
1590579900000|2020-05-27 11:45:00|21676.7|21669.7|21669.2|21662.2|21676.7|21669.7|21666.7|21659.7|100
1590580200000|2020-05-27 11:50:00|21666.7|21659.7|21679.2|21672.2|21681.7|21674.7|21666.7|21659.7|99
1590580500000|2020-05-27 11:55:00|21681.7|21674.7|21666.7|21659.7|21681.7|21674.7|21656.7|21649.7|241
1590580800000|2020-05-27 12:00:00|21669.2|21662.2|21661.7|21654.7|21671.7|21664.7|21656.7|21649.7|80
1590581100000|2020-05-27 12:05:00|21656.7|21649.7|21671.7|21664.7|21671.7|21664.7|21651.7|21644.7|105
1590581400000|2020-05-27 12:10:00|21669.2|21662.2|21681.7|21674.7|21681.7|21674.7|21666.7|21659.7|147
1590581700000|2020-05-27 12:15:00|21684.2|21677.2|21681.7|21674.7|21691.7|21684.7|21681.7|21674.7|69
1590582000000|2020-05-27 12:20:00|21684.2|21677.2|21686.7|21679.7|21691.7|21684.7|21679.2|21672.2|90
1590582300000|2020-05-27 12:25:00|21689.2|21682.2|21686.7|21679.7|21696.7|21689.7|21686.7|21679.7|197
1590582600000|2020-05-27 12:30:00|21691.7|21684.7|21676.7|21669.7|21691.7|21684.7|21676.7|21669.7|102
1590582900000|2020-05-27 12:35:00|21681.7|21674.7|21681.7|21674.7|21691.7|21684.7|21676.7|21669.7|87
1590583200000|2020-05-27 12:40:00|21686.7|21679.7|21696.7|21689.7|21696.7|21689.7|21686.7|21679.7|97
1590583500000|2020-05-27 12:45:00|21701.7|21694.7|21696.7|21689.7|21701.7|21694.7|21691.7|21684.7|70
1590583800000|2020-05-27 12:50:00|21691.7|21684.7|21646.7|21639.7|21691.7|21684.7|21641.7|21634.7|512
1590584100000|2020-05-27 12:55:00|21644.2|21637.2|21636.7|21629.7|21656.7|21649.7|21636.7|21629.7|400
1590584400000|2020-05-27 13:00:00|21631.7|21624.7|21656.7|21649.7|21659.2|21652.2|21626.7|21619.7|326
1590584700000|2020-05-27 13:05:00|21661.7|21654.7|21656.7|21649.7|21666.7|21659.7|21651.7|21644.7|106
1590585000000|2020-05-27 13:10:00|21661.7|21654.7|21661.7|21654.7|21671.7|21664.7|21656.7|21649.7|207
1590585300000|2020-05-27 13:15:00|21664.2|21657.2|21669.2|21662.2|21671.7|21664.7|21661.7|21654.7|76
1590585600000|2020-05-27 13:20:00|21671.7|21664.7|21641.7|21634.7|21674.2|21667.2|21641.7|21634.7|109
1590585900000|2020-05-27 13:25:00|21646.7|21639.7|21631.7|21624.7|21651.7|21644.7|21631.7|21624.7|165
1590586200000|2020-05-27 13:30:00|21636.7|21629.7|21616.7|21609.7|21641.7|21634.7|21596.7|21589.7|1053
1590586500000|2020-05-27 13:35:00|21621.7|21614.7|21591.7|21584.7|21631.7|21624.7|21591.7|21584.7|459
1590586800000|2020-05-27 13:40:00|21594.2|21587.2|21601.7|21594.7|21606.7|21599.7|21576.7|21569.7|428
1590587100000|2020-05-27 13:45:00|21599.2|21592.2|21556.7|21549.7|21601.7|21594.7|21551.7|21544.7|493
1590587400000|2020-05-27 13:50:00|21559.2|21552.2|21496.7|21489.7|21571.7|21564.7|21496.7|21489.7|813
1590587700000|2020-05-27 13:55:00|21499.2|21492.2|21501.7|21494.7|21511.7|21504.7|21476.7|21469.7|594
1590588000000|2020-05-27 14:00:00|21499.2|21492.2|21496.7|21489.7|21506.7|21499.7|21476.7|21469.7|389
1590588300000|2020-05-27 14:05:00|21499.2|21492.2|21521.7|21514.7|21526.7|21519.7|21496.7|21489.7|370
1590588600000|2020-05-27 14:10:00|21526.7|21519.7|21551.7|21544.7|21556.7|21549.7|21526.7|21519.7|352
1590588900000|2020-05-27 14:15:00|21556.7|21549.7|21566.7|21559.7|21576.7|21569.7|21551.7|21544.7|186
1590589200000|2020-05-27 14:20:00|21569.2|21562.2|21541.7|21534.7|21571.7|21564.7|21526.7|21519.7|247
1590589500000|2020-05-27 14:25:00|21539.2|21532.2|21549.2|21542.2|21556.7|21549.7|21531.7|21524.7|181
1590589800000|2020-05-27 14:30:00|21546.7|21539.7|21501.7|21494.7|21546.7|21539.7|21496.7|21489.7|212
1590590100000|2020-05-27 14:35:00|21496.7|21489.7|21476.7|21469.7|21511.7|21504.7|21471.7|21464.7|475
1590590400000|2020-05-27 14:40:00|21471.7|21464.7|21466.7|21459.7|21474.2|21467.2|21436.7|21429.7|404
1590590700000|2020-05-27 14:45:00|21461.7|21454.7|21406.7|21399.7|21461.7|21454.7|21401.7|21394.7|397
1590591000000|2020-05-27 14:50:00|21409.2|21402.2|21451.7|21444.7|21456.7|21449.7|21401.7|21394.7|501
1590591300000|2020-05-27 14:55:00|21446.7|21439.7|21461.7|21454.7|21471.7|21464.7|21436.7|21429.7|264
1590591600000|2020-05-27 15:00:00|21459.2|21452.2|21476.7|21469.7|21486.7|21479.7|21436.7|21429.7|223
1590591900000|2020-05-27 15:05:00|21474.2|21467.2|21476.7|21469.7|21486.7|21479.7|21461.7|21454.7|185
1590592200000|2020-05-27 15:10:00|21474.2|21467.2|21476.7|21469.7|21486.7|21479.7|21464.2|21457.2|139
1590592500000|2020-05-27 15:15:00|21474.2|21467.2|21501.7|21494.7|21501.7|21494.7|21454.2|21447.2|291
1590592800000|2020-05-27 15:20:00|21499.2|21492.2|21486.7|21479.7|21501.7|21494.7|21481.7|21474.7|231
1590593100000|2020-05-27 15:25:00|21491.7|21484.7|21496.7|21489.7|21501.7|21494.7|21476.7|21469.7|223
1590593400000|2020-05-27 15:30:00|21491.7|21484.7|21516.7|21509.7|21516.7|21509.7|21491.7|21484.7|319
1590593700000|2020-05-27 15:35:00|21514.2|21507.2|21481.7|21474.7|21531.7|21524.7|21456.7|21449.7|1191
1590594000000|2020-05-27 15:40:00|21486.7|21479.7|21486.7|21479.7|21501.7|21494.7|21476.7|21469.7|575
1590594300000|2020-05-27 15:45:00|21481.7|21474.7|21531.7|21524.7|21531.7|21524.7|21481.7|21474.7|273
1590594600000|2020-05-27 15:50:00|21529.2|21522.2|21531.7|21524.7|21536.7|21529.7|21514.2|21507.2|191
1590594900000|2020-05-27 15:55:00|21529.2|21522.2|21541.7|21534.7|21546.7|21539.7|21521.7|21514.7|144
1590595200000|2020-05-27 16:00:00|21539.2|21532.2|21551.7|21544.7|21556.7|21549.7|21526.7|21519.7|218
1590595500000|2020-05-27 16:05:00|21549.2|21542.2|21541.7|21534.7|21556.7|21549.7|21541.7|21534.7|267
1590595800000|2020-05-27 16:10:00|21546.7|21539.7|21526.7|21519.7|21551.7|21544.7|21526.7|21519.7|156
1590596100000|2020-05-27 16:15:00|21531.7|21524.7|21531.7|21524.7|21541.7|21534.7|21526.7|21519.7|107
1590596400000|2020-05-27 16:20:00|21534.2|21527.2|21521.7|21514.7|21536.7|21529.7|21516.7|21509.7|72
1590596700000|2020-05-27 16:25:00|21526.7|21519.7|21514.2|21507.2|21536.7|21529.7|21506.7|21499.7|245
1590597000000|2020-05-27 16:30:00|21516.7|21509.7|21526.7|21519.7|21526.7|21519.7|21506.7|21499.7|133
1590597300000|2020-05-27 16:35:00|21524.2|21517.2|21516.7|21509.7|21526.7|21519.7|21511.7|21504.7|109
1590597600000|2020-05-27 16:40:00|21521.7|21514.7|21531.7|21524.7|21531.7|21524.7|21511.7|21504.7|133
1590597900000|2020-05-27 16:45:00|21536.7|21529.7|21536.7|21529.7|21544.2|21537.2|21531.7|21524.7|72
1590598200000|2020-05-27 16:50:00|21541.7|21534.7|21541.7|21534.7|21546.7|21539.7|21531.7|21524.7|73
1590598500000|2020-05-27 16:55:00|21539.2|21532.2|21526.7|21519.7|21541.7|21534.7|21521.7|21514.7|93
1590598800000|2020-05-27 17:00:00|21521.7|21514.7|21526.7|21519.7|21536.7|21529.7|21471.7|21464.7|1017
1590599100000|2020-05-27 17:05:00|21524.2|21517.2|21511.7|21504.7|21531.7|21524.7|21509.2|21502.2|70
1590599400000|2020-05-27 17:10:00|21514.2|21507.2|21516.7|21509.7|21519.2|21512.2|21506.7|21499.7|48
1590599700000|2020-05-27 17:15:00|21514.2|21507.2|21511.7|21504.7|21516.7|21509.7|21501.7|21494.7|121
1590600000000|2020-05-27 17:20:00|21516.7|21509.7|21511.7|21504.7|21521.7|21514.7|21511.7|21504.7|115
1590600300000|2020-05-27 17:25:00|21514.2|21507.2|21511.7|21504.7|21521.7|21514.7|21506.7|21499.7|60
1590600600000|2020-05-27 17:30:00|21506.7|21499.7|21491.7|21484.7|21511.7|21504.7|21489.2|21482.2|125
1590600900000|2020-05-27 17:35:00|21494.2|21487.2|21521.7|21514.7|21521.7|21514.7|21486.7|21479.7|96
1590601200000|2020-05-27 17:40:00|21526.7|21519.7|21524.2|21517.2|21529.2|21522.2|21516.7|21509.7|79
1590601500000|2020-05-27 17:45:00|21521.7|21514.7|21521.7|21514.7|21526.7|21519.7|21516.7|21509.7|31
1590601800000|2020-05-27 17:50:00|21524.2|21517.2|21531.7|21524.7|21536.7|21529.7|21516.7|21509.7|76
1590602100000|2020-05-27 17:55:00|21529.2|21522.2|21534.2|21527.2|21536.7|21529.7|21526.7|21519.7|23
1590602400000|2020-05-27 18:00:00|21536.7|21529.7|21556.7|21549.7|21561.7|21554.7|21531.7|21524.7|161
1590602700000|2020-05-27 18:05:00|21554.2|21547.2|21551.7|21544.7|21556.7|21549.7|21536.7|21529.7|68
1590603000000|2020-05-27 18:10:00|21554.2|21547.2|21566.7|21559.7|21566.7|21559.7|21551.7|21544.7|91
1590603300000|2020-05-27 18:15:00|21561.7|21554.7|21576.7|21569.7|21581.7|21574.7|21561.7|21554.7|81
1590603600000|2020-05-27 18:20:00|21571.7|21564.7|21554.2|21547.2|21576.7|21569.7|21546.7|21539.7|93
1590603900000|2020-05-27 18:25:00|21556.7|21549.7|21566.7|21559.7|21566.7|21559.7|21551.7|21544.7|46
1590604200000|2020-05-27 18:30:00|21564.2|21557.2|21571.7|21564.7|21571.7|21564.7|21556.7|21549.7|41
1590604500000|2020-05-27 18:35:00|21569.2|21562.2|21561.7|21554.7|21571.7|21564.7|21561.7|21554.7|25
1590604800000|2020-05-27 18:40:00|21559.2|21552.2|21561.7|21554.7|21566.7|21559.7|21556.7|21549.7|47
1590605100000|2020-05-27 18:45:00|21559.2|21552.2|21566.7|21559.7|21566.7|21559.7|21556.7|21549.7|63
1590605400000|2020-05-27 18:50:00|21569.2|21562.2|21581.7|21574.7|21586.7|21579.7|21566.7|21559.7|62
1590605700000|2020-05-27 18:55:00|21576.7|21569.7|21576.7|21569.7|21581.7|21574.7|21571.7|21564.7|134
1590606000000|2020-05-27 19:00:00|21581.7|21574.7|21566.7|21559.7|21581.7|21574.7|21561.7|21554.7|148
1590606300000|2020-05-27 19:05:00|21564.2|21557.2|21561.7|21554.7|21569.2|21562.2|21551.7|21544.7|94
1590606600000|2020-05-27 19:10:00|21559.2|21552.2|21571.7|21564.7|21571.7|21564.7|21556.7|21549.7|73
1590606900000|2020-05-27 19:15:00|21569.2|21562.2|21571.7|21564.7|21571.7|21564.7|21556.7|21549.7|34
1590607200000|2020-05-27 19:20:00|21576.7|21569.7|21571.7|21564.7|21576.7|21569.7|21561.7|21554.7|47
1590607500000|2020-05-27 19:25:00|21569.2|21562.2|21566.7|21559.7|21576.7|21569.7|21561.7|21554.7|140
1590607800000|2020-05-27 19:30:00|21561.7|21554.7|21536.7|21529.7|21561.7|21554.7|21531.7|21524.7|141
1590608100000|2020-05-27 19:35:00|21539.2|21532.2|21546.7|21539.7|21551.7|21544.7|21531.7|21524.7|125
1590608400000|2020-05-27 19:40:00|21544.2|21537.2|21566.7|21559.7|21571.7|21564.7|21541.7|21534.7|258
1590608700000|2020-05-27 19:45:00|21571.7|21564.7|21556.7|21549.7|21571.7|21564.7|21551.7|21544.7|367
1590609000000|2020-05-27 19:50:00|21561.7|21554.7|21561.7|21554.7|21571.7|21564.7|21556.7|21549.7|287
1590609300000|2020-05-27 19:55:00|21566.7|21559.7|21574.2|21567.2|21581.7|21574.7|21566.7|21559.7|414
1590609600000|2020-05-27 20:00:00|21576.7|21569.7|21606.7|21599.7|21611.7|21604.7|21561.7|21554.7|183
1590609900000|2020-05-27 20:05:00|21609.2|21602.2|21626.7|21619.7|21631.7|21624.7|21609.2|21602.2|130
1590610200000|2020-05-27 20:10:00|21631.7|21624.7|21644.2|21637.2|21646.7|21639.7|21626.7|21619.7|60
1590610500000|2020-05-27 20:15:00|21641.7|21634.7|21635.7|21620.7|21645.7|21634.7|21635.7|21620.7|44
1590610800000|2020-05-27 20:20:00|21630.7|21615.7|21635.7|21620.7|21638.2|21623.2|21630.7|21615.7|17
1590611100000|2020-05-27 20:25:00|21638.2|21623.2|21605.7|21590.7|21638.2|21623.2|21605.7|21590.7|106
1590611400000|2020-05-27 20:30:00|21608.2|21593.2|21655.7|21640.7|21655.7|21640.7|21608.2|21593.2|34
1590611700000|2020-05-27 20:35:00|21648.2|21633.2|21643.2|21628.2|21655.7|21640.7|21638.2|21623.2|54
1590612000000|2020-05-27 20:40:00|21640.7|21625.7|21643.2|21628.2|21643.2|21628.2|21635.7|21620.7|9
1590612300000|2020-05-27 20:45:00|21640.7|21625.7|21640.7|21625.7|21645.7|21630.7|21635.7|21620.7|23
1590612600000|2020-05-27 20:50:00|21645.7|21630.7|21653.2|21638.2|21655.7|21640.7|21640.7|21625.7|61
1590612900000|2020-05-27 20:55:00|21655.7|21640.7|21669.1|21639.1|21670.7|21650.7|21655.7|21638.2|32
1590613200000|2020-05-27 21:00:00|21668.9|21638.9|21668.5|21638.5|21668.9|21638.9|21665.3|21635.3|0
1590613500000|2020-05-27 21:05:00|21668.9|21638.9|21670.2|21640.2|21673|21643|21668.5|21638.5|0
1590613800000|2020-05-27 21:10:00|21670.5|21640.5|21688|21658|21692.9|21662.9|21670.5|21640.5|0
1590614100000|2020-05-27 21:15:00|21688.2|21658.2|21682|21652|21688.9|21658.9|21682|21652|0
1590614400000|2020-05-27 21:20:00|21681.6|21651.6|21678.1|21648.1|21682|21652|21677|21647|0
1590614700000|2020-05-27 21:25:00|21676.4|21646.4|21679.3|21649.3|21679.3|21649.3|21673.3|21643.3|0
1590615000000|2020-05-27 21:30:00|21680.3|21650.3|21678.9|21648.9|21682.1|21652.1|21677.2|21647.2|0
1590615300000|2020-05-27 21:35:00|21678.7|21648.7|21679.9|21649.9|21681.6|21651.6|21678.7|21648.7|0
1590615600000|2020-05-27 21:40:00|21680.3|21650.3|21679.9|21649.9|21680.3|21650.3|21679.2|21649.2|0
1590615900000|2020-05-27 21:45:00|21679|21649|21679.1|21649.1|21680.4|21650.4|21677.8|21647.8|0
1590616200000|2020-05-27 21:50:00|21679.8|21649.8|21676.9|21646.9|21680.5|21650.5|21675.6|21645.6|0
1590616500000|2020-05-27 21:55:00|21677.4|21647.4|21675.5|21645.5|21681.1|21651.1|21673.1|21643.1|0
1590616800000|2020-05-27 22:00:00|21677.1|21647.1|21635.7|21620.7|21683.3|21653.3|21623.2|21608.2|45
1590617100000|2020-05-27 22:05:00|21633.2|21618.2|21620.7|21605.7|21633.2|21618.2|21620.7|21605.7|42
1590617400000|2020-05-27 22:10:00|21610.7|21595.7|21610.7|21595.7|21615.7|21600.7|21605.7|21590.7|51
1590617700000|2020-05-27 22:15:00|21615.7|21600.7|21628.2|21613.2|21643.2|21628.2|21615.7|21600.7|47
1590618000000|2020-05-27 22:20:00|21630.7|21615.7|21623.2|21608.2|21630.7|21615.7|21620.7|21605.7|2
1590618300000|2020-05-27 22:25:00|21620.7|21605.7|21613.2|21598.2|21620.7|21605.7|21613.2|21598.2|7
1590618600000|2020-05-27 22:30:00|21610.7|21595.7|21623.2|21608.2|21623.2|21608.2|21610.7|21595.7|26
1590618900000|2020-05-27 22:35:00|21625.7|21610.7|21635.7|21620.7|21635.7|21620.7|21625.7|21610.7|39
1590619200000|2020-05-27 22:40:00|21640.7|21625.7|21640.7|21625.7|21645.7|21630.7|21638.2|21623.2|15
1590619500000|2020-05-27 22:45:00|21643.2|21628.2|21648.2|21633.2|21650.7|21635.7|21635.7|21620.7|7
1590619800000|2020-05-27 22:50:00|21645.7|21630.7|21668.2|21653.2|21670.7|21655.7|21643.2|21628.2|56
1590620100000|2020-05-27 22:55:00|21670.7|21655.7|21655.7|21640.7|21670.7|21655.7|21650.7|21635.7|26
1590620400000|2020-05-27 23:00:00|21658.2|21643.2|21648.2|21633.2|21663.2|21648.2|21648.2|21633.2|53
1590620700000|2020-05-27 23:05:00|21650.7|21635.7|21648.2|21633.2|21650.7|21635.7|21643.2|21628.2|21
1590621000000|2020-05-27 23:10:00|21650.7|21635.7|21660.7|21645.7|21665.7|21650.7|21650.7|21635.7|71
1590621300000|2020-05-27 23:15:00|21665.7|21650.7|21650.7|21635.7|21668.2|21653.2|21650.7|21635.7|42
1590621600000|2020-05-27 23:20:00|21643.2|21628.2|21650.7|21635.7|21655.7|21640.7|21638.2|21623.2|31
1590621900000|2020-05-27 23:25:00|21653.2|21638.2|21650.7|21635.7|21655.7|21640.7|21648.2|21633.2|8
1590622200000|2020-05-27 23:30:00|21653.2|21638.2|21646.7|21639.7|21666.7|21659.7|21631.7|21624.7|41507
1590622500000|2020-05-27 23:35:00|21644.2|21637.2|21651.7|21644.7|21656.7|21649.7|21626.7|21619.7|243
1590622800000|2020-05-27 23:40:00|21656.7|21649.7|21641.7|21634.7|21656.7|21649.7|21631.7|21624.7|267
1590623100000|2020-05-27 23:45:00|21644.2|21637.2|21699.2|21692.2|21701.7|21694.7|21636.7|21629.7|859
1590623400000|2020-05-27 23:50:00|21696.7|21689.7|21701.7|21694.7|21736.7|21729.7|21691.7|21684.7|607
1590623700000|2020-05-27 23:55:00|21699.2|21692.2|21706.7|21699.7|21716.7|21709.7|21696.7|21689.7|619
1590624000000|2020-05-28 00:00:00|21709.2|21702.2|21681.7|21674.7|21709.2|21702.2|21666.7|21659.7|1371
1590624300000|2020-05-28 00:05:00|21686.7|21679.7|21696.7|21689.7|21714.2|21707.2|21681.7|21674.7|1007
1590624600000|2020-05-28 00:10:00|21699.2|21692.2|21686.7|21679.7|21711.7|21704.7|21686.7|21679.7|850
1590624900000|2020-05-28 00:15:00|21684.2|21677.2|21666.7|21659.7|21701.7|21694.7|21661.7|21654.7|1165
1590625200000|2020-05-28 00:20:00|21664.2|21657.2|21686.7|21679.7|21686.7|21679.7|21646.7|21639.7|670
1590625500000|2020-05-28 00:25:00|21684.2|21677.2|21696.7|21689.7|21701.7|21694.7|21661.7|21654.7|587
1590625800000|2020-05-28 00:30:00|21699.2|21692.2|21696.7|21689.7|21721.7|21714.7|21696.7|21689.7|708
1590626100000|2020-05-28 00:35:00|21699.2|21692.2|21726.7|21719.7|21731.7|21724.7|21696.7|21689.7|634
1590626400000|2020-05-28 00:40:00|21721.7|21714.7|21766.7|21759.7|21781.7|21774.7|21721.7|21714.7|1619
1590626700000|2020-05-28 00:45:00|21769.2|21762.2|21771.7|21764.7|21771.7|21764.7|21746.7|21739.7|795
1590627000000|2020-05-28 00:50:00|21774.2|21767.2|21801.7|21794.7|21811.7|21804.7|21766.7|21759.7|1050
1590627300000|2020-05-28 00:55:00|21804.2|21797.2|21766.7|21759.7|21806.7|21799.7|21766.7|21759.7|833
1590627600000|2020-05-28 01:00:00|21761.7|21754.7|21761.7|21754.7|21786.7|21779.7|21756.7|21749.7|631
1590627900000|2020-05-28 01:05:00|21766.7|21759.7|21789.2|21782.2|21789.2|21782.2|21756.7|21749.7|582
1590628200000|2020-05-28 01:10:00|21786.7|21779.7|21761.7|21754.7|21791.7|21784.7|21751.7|21744.7|839
1590628500000|2020-05-28 01:15:00|21759.2|21752.2|21751.7|21744.7|21766.7|21759.7|21741.7|21734.7|600
1590628800000|2020-05-28 01:20:00|21749.2|21742.2|21726.7|21719.7|21756.7|21749.7|21726.7|21719.7|565
1590629100000|2020-05-28 01:25:00|21731.7|21724.7|21746.7|21739.7|21746.7|21739.7|21711.7|21704.7|664
1590629400000|2020-05-28 01:30:00|21749.2|21742.2|21851.7|21844.7|21851.7|21844.7|21746.7|21739.7|1871
1590629700000|2020-05-28 01:35:00|21846.7|21839.7|21856.7|21849.7|21886.7|21879.7|21841.7|21834.7|1293
1590630000000|2020-05-28 01:40:00|21851.7|21844.7|21891.7|21884.7|21894.2|21887.2|21841.7|21834.7|909
1590630300000|2020-05-28 01:45:00|21886.7|21879.7|21861.7|21854.7|21896.7|21889.7|21856.7|21849.7|846
1590630600000|2020-05-28 01:50:00|21856.7|21849.7|21886.7|21879.7|21896.7|21889.7|21856.7|21849.7|635
1590630900000|2020-05-28 01:55:00|21891.7|21884.7|21871.7|21864.7|21891.7|21884.7|21866.7|21859.7|531
1590631200000|2020-05-28 02:00:00|21876.7|21869.7|21856.7|21849.7|21876.7|21869.7|21846.7|21839.7|734
1590631500000|2020-05-28 02:05:00|21854.2|21847.2|21856.7|21849.7|21866.7|21859.7|21846.7|21839.7|421
1590631800000|2020-05-28 02:10:00|21859.2|21852.2|21876.7|21869.7|21881.7|21874.7|21859.2|21852.2|218
1590632100000|2020-05-28 02:15:00|21874.2|21867.2|21896.7|21889.7|21896.7|21889.7|21866.7|21859.7|622
1590632400000|2020-05-28 02:20:00|21901.7|21894.7|21879.2|21872.2|21906.7|21899.7|21871.7|21864.7|464
1590632700000|2020-05-28 02:25:00|21881.7|21874.7|21871.7|21864.7|21886.7|21879.7|21856.7|21849.7|429
1590633000000|2020-05-28 02:30:00|21869.2|21862.2|21851.7|21844.7|21869.2|21862.2|21851.7|21844.7|343
1590633300000|2020-05-28 02:35:00|21854.2|21847.2|21846.7|21839.7|21864.2|21857.2|21846.7|21839.7|211
1590633600000|2020-05-28 02:40:00|21849.2|21842.2|21871.7|21864.7|21871.7|21864.7|21846.7|21839.7|131
1590633900000|2020-05-28 02:45:00|21869.2|21862.2|21869.2|21862.2|21871.7|21864.7|21851.7|21844.7|275
1590634200000|2020-05-28 02:50:00|21871.7|21864.7|21861.7|21854.7|21871.7|21864.7|21856.7|21849.7|126
1590634500000|2020-05-28 02:55:00|21859.2|21852.2|21854.2|21847.2|21871.7|21864.7|21851.7|21844.7|134
1590634800000|2020-05-28 03:00:00|21856.7|21849.7|21831.7|21824.7|21856.7|21849.7|21826.7|21819.7|467
1590635100000|2020-05-28 03:05:00|21829.2|21822.2|21831.7|21824.7|21831.7|21824.7|21806.7|21799.7|482
1590635400000|2020-05-28 03:10:00|21829.2|21822.2|21801.7|21794.7|21831.7|21824.7|21796.7|21789.7|310
1590635700000|2020-05-28 03:15:00|21806.7|21799.7|21811.7|21804.7|21826.7|21819.7|21806.7|21799.7|299
1590636000000|2020-05-28 03:20:00|21814.2|21807.2|21776.7|21769.7|21821.7|21814.7|21771.7|21764.7|280
1590636300000|2020-05-28 03:25:00|21771.7|21764.7|21776.7|21769.7|21786.7|21779.7|21766.7|21759.7|430
1590636600000|2020-05-28 03:30:00|21774.2|21767.2|21736.7|21729.7|21781.7|21774.7|21731.7|21724.7|1035
1590636900000|2020-05-28 03:35:00|21741.7|21734.7|21671.7|21664.7|21741.7|21734.7|21666.7|21659.7|1484
1590637200000|2020-05-28 03:40:00|21666.7|21659.7|21701.7|21694.7|21709.2|21702.2|21661.7|21654.7|953
1590637500000|2020-05-28 03:45:00|21711.7|21704.7|21661.7|21654.7|21721.7|21714.7|21661.7|21654.7|749
1590637800000|2020-05-28 03:50:00|21666.7|21659.7|21641.7|21634.7|21671.7|21664.7|21621.7|21614.7|1216
1590638100000|2020-05-28 03:55:00|21644.2|21637.2|21621.7|21614.7|21644.2|21637.2|21576.7|21569.7|1141
1590638400000|2020-05-28 04:00:00|21616.7|21609.7|21626.7|21619.7|21661.7|21654.7|21616.7|21609.7|732
1590638700000|2020-05-28 04:05:00|21629.2|21622.2|21676.7|21669.7|21686.7|21679.7|21621.7|21614.7|632
1590639000000|2020-05-28 04:10:00|21679.2|21672.2|21671.7|21664.7|21694.2|21687.2|21656.7|21649.7|472
1590639300000|2020-05-28 04:15:00|21674.2|21667.2|21626.7|21619.7|21676.7|21669.7|21626.7|21619.7|367
1590639600000|2020-05-28 04:20:00|21624.2|21617.2|21636.7|21629.7|21646.7|21639.7|21621.7|21614.7|529
1590639900000|2020-05-28 04:25:00|21639.2|21632.2|21636.7|21629.7|21656.7|21649.7|21631.7|21624.7|257
1590640200000|2020-05-28 04:30:00|21641.7|21634.7|21701.7|21694.7|21701.7|21694.7|21626.7|21619.7|505
1590640500000|2020-05-28 04:35:00|21696.7|21689.7|21746.7|21739.7|21756.7|21749.7|21691.7|21684.7|907
1590640800000|2020-05-28 04:40:00|21744.2|21737.2|21761.7|21754.7|21764.2|21757.2|21721.7|21714.7|589
1590641100000|2020-05-28 04:45:00|21764.2|21757.2|21771.7|21764.7|21771.7|21764.7|21736.7|21729.7|420
1590641400000|2020-05-28 04:50:00|21766.7|21759.7|21741.7|21734.7|21781.7|21774.7|21739.2|21732.2|429
1590641700000|2020-05-28 04:55:00|21736.7|21729.7|21756.7|21749.7|21761.7|21754.7|21726.7|21719.7|259
1590642000000|2020-05-28 05:00:00|21759.2|21752.2|21781.7|21774.7|21781.7|21774.7|21716.7|21709.7|1152
1590642300000|2020-05-28 05:05:00|21776.7|21769.7|21801.7|21794.7|21826.7|21819.7|21776.7|21769.7|1244
1590642600000|2020-05-28 05:10:00|21804.2|21797.2|21846.7|21839.7|21846.7|21839.7|21781.7|21774.7|1083
1590642900000|2020-05-28 05:15:00|21851.7|21844.7|21816.7|21809.7|21851.7|21844.7|21801.7|21794.7|854
1590643200000|2020-05-28 05:20:00|21811.7|21804.7|21824.2|21817.2|21831.7|21824.7|21786.7|21779.7|628
1590643500000|2020-05-28 05:25:00|21821.7|21814.7|21856.7|21849.7|21859.2|21852.2|21816.7|21809.7|580
1590643800000|2020-05-28 05:30:00|21859.2|21852.2|21796.7|21789.7|21871.7|21864.7|21791.7|21784.7|955
1590644100000|2020-05-28 05:35:00|21791.7|21784.7|21826.7|21819.7|21831.7|21824.7|21786.7|21779.7|672
1590644400000|2020-05-28 05:40:00|21829.2|21822.2|21816.7|21809.7|21856.7|21849.7|21816.7|21809.7|787
1590644700000|2020-05-28 05:45:00|21814.2|21807.2|21856.7|21849.7|21891.7|21884.7|21814.2|21807.2|1060
1590645000000|2020-05-28 05:50:00|21851.7|21844.7|21876.7|21869.7|21886.7|21879.7|21831.7|21824.7|1471
1590645300000|2020-05-28 05:55:00|21881.7|21874.7|21911.7|21904.7|21916.7|21909.7|21861.7|21854.7|2928
1590645600000|2020-05-28 06:00:00|21916.7|21909.7|21936.7|21929.7|21941.7|21934.7|21841.7|21834.7|6249
1590645900000|2020-05-28 06:05:00|21931.7|21924.7|21986.7|21979.7|22001.7|21994.7|21926.7|21919.7|4289
1590646200000|2020-05-28 06:10:00|21981.7|21974.7|22031.7|22024.7|22036.7|22029.7|21964.2|21957.2|2103
1590646500000|2020-05-28 06:15:00|22026.7|22019.7|21996.7|21989.7|22036.7|22029.7|21961.7|21954.7|1390
1590646800000|2020-05-28 06:20:00|22001.7|21994.7|21999.2|21992.2|22006.7|21999.7|21971.7|21964.7|847
1590647100000|2020-05-28 06:25:00|21996.7|21989.7|21994.2|21987.2|22001.7|21994.7|21971.7|21964.7|627
1590647400000|2020-05-28 06:30:00|21996.7|21989.7|21996.7|21989.7|22001.7|21994.7|21981.7|21974.7|162
1590647700000|2020-05-28 06:35:00|21994.2|21987.2|21981.7|21974.7|21996.7|21989.7|21971.7|21964.7|171
1590648000000|2020-05-28 06:40:00|21976.7|21969.7|21986.7|21979.7|21991.7|21984.7|21966.7|21959.7|214
1590648300000|2020-05-28 06:45:00|21981.7|21974.7|21966.7|21959.7|21996.7|21989.7|21959.2|21952.2|109
1590648600000|2020-05-28 06:50:00|21974.2|21967.2|21966.7|21959.7|21976.7|21969.7|21956.7|21949.7|242
1590648900000|2020-05-28 06:55:00|21961.7|21954.7|21926.7|21919.7|21981.7|21974.7|21921.7|21914.7|939
1590649200000|2020-05-28 07:00:00|21929.2|21922.2|21929.2|21922.2|21946.7|21939.7|21911.7|21904.7|450
1590649500000|2020-05-28 07:05:00|21926.7|21919.7|21911.7|21904.7|21939.2|21932.2|21906.7|21899.7|307
1590649800000|2020-05-28 07:10:00|21914.2|21907.2|21911.7|21904.7|21916.7|21909.7|21886.7|21879.7|514
1590650100000|2020-05-28 07:15:00|21914.2|21907.2|21911.7|21904.7|21916.7|21909.7|21856.7|21849.7|306
1590650400000|2020-05-28 07:20:00|21909.2|21902.2|21946.7|21939.7|21951.7|21944.7|21891.7|21884.7|255
1590650700000|2020-05-28 07:25:00|21949.2|21942.2|21951.7|21944.7|21956.7|21949.7|21936.7|21929.7|333
1590651000000|2020-05-28 07:30:00|21954.2|21947.2|21919.2|21912.2|21969.2|21962.2|21911.7|21904.7|735
1590651300000|2020-05-28 07:35:00|21921.7|21914.7|21921.7|21914.7|21946.7|21939.7|21906.7|21899.7|442
1590651600000|2020-05-28 07:40:00|21919.2|21912.2|21929.2|21922.2|21931.7|21924.7|21886.7|21879.7|187
1590651900000|2020-05-28 07:45:00|21931.7|21924.7|21971.7|21964.7|21971.7|21964.7|21926.7|21919.7|157
1590652200000|2020-05-28 07:50:00|21969.2|21962.2|21959.2|21952.2|21971.7|21964.7|21946.7|21939.7|130
1590652500000|2020-05-28 07:55:00|21961.7|21954.7|21946.7|21939.7|21969.2|21962.2|21939.2|21932.2|97
1590652800000|2020-05-28 08:00:00|21949.2|21942.2|21971.7|21964.7|21976.7|21969.7|21941.7|21934.7|113
1590653100000|2020-05-28 08:05:00|21969.2|21962.2|21956.7|21949.7|21976.7|21969.7|21946.7|21939.7|103
1590653400000|2020-05-28 08:10:00|21954.2|21947.2|21976.7|21969.7|21976.7|21969.7|21946.7|21939.7|82
1590653700000|2020-05-28 08:15:00|21981.7|21974.7|21949.2|21942.2|21986.7|21979.7|21946.7|21939.7|199
1590654000000|2020-05-28 08:20:00|21951.7|21944.7|21906.7|21899.7|21951.7|21944.7|21899.2|21892.2|332
1590654300000|2020-05-28 08:25:00|21904.2|21897.2|21906.7|21899.7|21916.7|21909.7|21894.2|21887.2|139
1590654600000|2020-05-28 08:30:00|21909.2|21902.2|21894.2|21887.2|21911.7|21904.7|21881.7|21874.7|199
1590654900000|2020-05-28 08:35:00|21891.7|21884.7|21941.7|21934.7|21941.7|21934.7|21891.7|21884.7|241
1590655200000|2020-05-28 08:40:00|21939.2|21932.2|21944.2|21937.2|21951.7|21944.7|21921.7|21914.7|67
1590655500000|2020-05-28 08:45:00|21946.7|21939.7|21926.7|21919.7|21951.7|21944.7|21926.7|21919.7|71
1590655800000|2020-05-28 08:50:00|21929.2|21922.2|21906.7|21899.7|21931.7|21924.7|21899.2|21892.2|127
1590656100000|2020-05-28 08:55:00|21904.2|21897.2|21921.7|21914.7|21921.7|21914.7|21896.7|21889.7|86
1590656400000|2020-05-28 09:00:00|21919.2|21912.2|21914.2|21907.2|21921.7|21914.7|21901.7|21894.7|60
1590656700000|2020-05-28 09:05:00|21916.7|21909.7|21916.7|21909.7|21926.7|21919.7|21896.7|21889.7|146
1590657000000|2020-05-28 09:10:00|21914.2|21907.2|21941.7|21934.7|21946.7|21939.7|21911.7|21904.7|102
1590657300000|2020-05-28 09:15:00|21944.2|21937.2|21951.7|21944.7|21951.7|21944.7|21941.7|21934.7|86
1590657600000|2020-05-28 09:20:00|21954.2|21947.2|21946.7|21939.7|21971.7|21964.7|21941.7|21934.7|118
1590657900000|2020-05-28 09:25:00|21944.2|21937.2|21916.7|21909.7|21946.7|21939.7|21916.7|21909.7|86
1590658200000|2020-05-28 09:30:00|21919.2|21912.2|21911.7|21904.7|21929.2|21922.2|21909.2|21902.2|55
1590658500000|2020-05-28 09:35:00|21909.2|21902.2|21911.7|21904.7|21921.7|21914.7|21891.7|21884.7|145
1590658800000|2020-05-28 09:40:00|21906.7|21899.7|21896.7|21889.7|21906.7|21899.7|21886.7|21879.7|133
1590659100000|2020-05-28 09:45:00|21894.2|21887.2|21871.7|21864.7|21899.2|21892.2|21866.7|21859.7|107
1590659400000|2020-05-28 09:50:00|21869.2|21862.2|21846.7|21839.7|21871.7|21864.7|21821.7|21814.7|597
1590659700000|2020-05-28 09:55:00|21841.7|21834.7|21841.7|21834.7|21861.7|21854.7|21839.2|21832.2|244
1590660000000|2020-05-28 10:00:00|21836.7|21829.7|21836.7|21829.7|21861.7|21854.7|21836.7|21829.7|99
1590660300000|2020-05-28 10:05:00|21834.2|21827.2|21866.7|21859.7|21866.7|21859.7|21829.2|21822.2|167
1590660600000|2020-05-28 10:10:00|21864.2|21857.2|21861.7|21854.7|21866.7|21859.7|21851.7|21844.7|69
1590660900000|2020-05-28 10:15:00|21859.2|21852.2|21856.7|21849.7|21871.7|21864.7|21841.7|21834.7|74
1590661200000|2020-05-28 10:20:00|21854.2|21847.2|21861.7|21854.7|21861.7|21854.7|21831.7|21824.7|81
1590661500000|2020-05-28 10:25:00|21859.2|21852.2|21874.2|21867.2|21876.7|21869.7|21856.7|21849.7|75
1590661800000|2020-05-28 10:30:00|21871.7|21864.7|21871.7|21864.7|21876.7|21869.7|21866.7|21859.7|51
1590662100000|2020-05-28 10:35:00|21876.7|21869.7|21871.7|21864.7|21876.7|21869.7|21866.7|21859.7|15
1590662400000|2020-05-28 10:40:00|21869.2|21862.2|21874.2|21867.2|21876.7|21869.7|21851.7|21844.7|82
1590662700000|2020-05-28 10:45:00|21871.7|21864.7|21896.7|21889.7|21911.7|21904.7|21871.7|21864.7|197
1590663000000|2020-05-28 10:50:00|21899.2|21892.2|21911.7|21904.7|21911.7|21904.7|21896.7|21889.7|57
1590663300000|2020-05-28 10:55:00|21906.7|21899.7|21911.7|21904.7|21911.7|21904.7|21901.7|21894.7|56
1590663600000|2020-05-28 11:00:00|21916.7|21909.7|21906.7|21899.7|21921.7|21914.7|21899.2|21892.2|73
1590663900000|2020-05-28 11:05:00|21909.2|21902.2|21911.7|21904.7|21934.2|21927.2|21901.7|21894.7|71
1590664200000|2020-05-28 11:10:00|21909.2|21902.2|21901.7|21894.7|21911.7|21904.7|21896.7|21889.7|76
1590664500000|2020-05-28 11:15:00|21904.2|21897.2|21896.7|21889.7|21911.7|21904.7|21891.7|21884.7|65
1590664800000|2020-05-28 11:20:00|21891.7|21884.7|21901.7|21894.7|21911.7|21904.7|21891.7|21884.7|52
1590665100000|2020-05-28 11:25:00|21906.7|21899.7|21926.7|21919.7|21931.7|21924.7|21906.7|21899.7|57
1590665400000|2020-05-28 11:30:00|21924.2|21917.2|21944.2|21937.2|21951.7|21944.7|21916.7|21909.7|150
1590665700000|2020-05-28 11:35:00|21946.7|21939.7|21936.7|21929.7|21951.7|21944.7|21936.7|21929.7|75
1590666000000|2020-05-28 11:40:00|21931.7|21924.7|21936.7|21929.7|21951.7|21944.7|21931.7|21924.7|59
1590666300000|2020-05-28 11:45:00|21939.2|21932.2|21926.7|21919.7|21946.7|21939.7|21926.7|21919.7|58
1590666600000|2020-05-28 11:50:00|21929.2|21922.2|21936.7|21929.7|21941.7|21934.7|21926.7|21919.7|56
1590666900000|2020-05-28 11:55:00|21934.2|21927.2|21921.7|21914.7|21944.2|21937.2|21921.7|21914.7|102
1590667200000|2020-05-28 12:00:00|21924.2|21917.2|21921.7|21914.7|21931.7|21924.7|21911.7|21904.7|77
1590667500000|2020-05-28 12:05:00|21916.7|21909.7|21911.7|21904.7|21926.7|21919.7|21904.2|21897.2|83
1590667800000|2020-05-28 12:10:00|21909.2|21902.2|21936.7|21929.7|21936.7|21929.7|21901.7|21894.7|64
1590668100000|2020-05-28 12:15:00|21939.2|21932.2|21936.7|21929.7|21941.7|21934.7|21926.7|21919.7|64
1590668400000|2020-05-28 12:20:00|21934.2|21927.2|21936.7|21929.7|21941.7|21934.7|21921.7|21914.7|59
1590668700000|2020-05-28 12:25:00|21934.2|21927.2|21926.7|21919.7|21946.7|21939.7|21924.2|21917.2|83
1590669000000|2020-05-28 12:30:00|21929.2|21922.2|21941.7|21934.7|21944.2|21937.2|21906.7|21899.7|157
1590669300000|2020-05-28 12:35:00|21944.2|21937.2|21936.7|21929.7|21964.2|21957.2|21931.7|21924.7|203
1590669600000|2020-05-28 12:40:00|21934.2|21927.2|21934.2|21927.2|21946.7|21939.7|21926.7|21919.7|140
1590669900000|2020-05-28 12:45:00|21931.7|21924.7|21939.2|21932.2|21946.7|21939.7|21926.7|21919.7|63
1590670200000|2020-05-28 12:50:00|21936.7|21929.7|21956.7|21949.7|21961.7|21954.7|21936.7|21929.7|51
1590670500000|2020-05-28 12:55:00|21959.2|21952.2|21961.7|21954.7|21971.7|21964.7|21951.7|21944.7|70
1590670800000|2020-05-28 13:00:00|21964.2|21957.2|21996.7|21989.7|22001.7|21994.7|21961.7|21954.7|287
1590671100000|2020-05-28 13:05:00|21991.7|21984.7|21986.7|21979.7|22004.2|21997.2|21981.7|21974.7|105
1590671400000|2020-05-28 13:10:00|21989.2|21982.2|21986.7|21979.7|22001.7|21994.7|21981.7|21974.7|75
1590671700000|2020-05-28 13:15:00|21981.7|21974.7|21971.7|21964.7|21989.2|21982.2|21971.7|21964.7|124
1590672000000|2020-05-28 13:20:00|21974.2|21967.2|21956.7|21949.7|21974.2|21967.2|21956.7|21949.7|101
1590672300000|2020-05-28 13:25:00|21959.2|21952.2|21959.2|21952.2|21966.7|21959.7|21956.7|21949.7|491
1590672600000|2020-05-28 13:30:00|21961.7|21954.7|21936.7|21929.7|21966.7|21959.7|21916.7|21909.7|474
1590672900000|2020-05-28 13:35:00|21941.7|21934.7|21901.7|21894.7|21961.7|21954.7|21896.7|21889.7|616
1590673200000|2020-05-28 13:40:00|21899.2|21892.2|21946.7|21939.7|21946.7|21939.7|21891.7|21884.7|336
1590673500000|2020-05-28 13:45:00|21944.2|21937.2|21921.7|21914.7|21946.7|21939.7|21921.7|21914.7|222
1590673800000|2020-05-28 13:50:00|21924.2|21917.2|21951.7|21944.7|21961.7|21954.7|21919.2|21912.2|304
1590674100000|2020-05-28 13:55:00|21946.7|21939.7|21951.7|21944.7|21956.7|21949.7|21936.7|21929.7|337
1590674400000|2020-05-28 14:00:00|21949.2|21942.2|21931.7|21924.7|21951.7|21944.7|21921.7|21914.7|542
1590674700000|2020-05-28 14:05:00|21934.2|21927.2|21956.7|21949.7|21966.7|21959.7|21921.7|21914.7|302
1590675000000|2020-05-28 14:10:00|21959.2|21952.2|21951.7|21944.7|21984.2|21977.2|21951.7|21944.7|203
1590675300000|2020-05-28 14:15:00|21954.2|21947.2|21916.7|21909.7|21956.7|21949.7|21906.7|21899.7|173
1590675600000|2020-05-28 14:20:00|21911.7|21904.7|21934.2|21927.2|21946.7|21939.7|21911.7|21904.7|159
1590675900000|2020-05-28 14:25:00|21931.7|21924.7|21969.2|21962.2|21971.7|21964.7|21931.7|21924.7|240
1590676200000|2020-05-28 14:30:00|21971.7|21964.7|21961.7|21954.7|21976.7|21969.7|21951.7|21944.7|130
1590676500000|2020-05-28 14:35:00|21956.7|21949.7|21971.7|21964.7|21981.7|21974.7|21956.7|21949.7|120
1590676800000|2020-05-28 14:40:00|21976.7|21969.7|22001.7|21994.7|22006.7|21999.7|21971.7|21964.7|177
1590677100000|2020-05-28 14:45:00|22006.7|21999.7|22006.7|21999.7|22016.7|22009.7|21996.7|21989.7|177
1590677400000|2020-05-28 14:50:00|22001.7|21994.7|21991.7|21984.7|22006.7|21999.7|21986.7|21979.7|180
1590677700000|2020-05-28 14:55:00|21994.2|21987.2|21971.7|21964.7|21996.7|21989.7|21966.7|21959.7|215
1590678000000|2020-05-28 15:00:00|21976.7|21969.7|21966.7|21959.7|21976.7|21969.7|21951.7|21944.7|347
1590678300000|2020-05-28 15:05:00|21971.7|21964.7|21966.7|21959.7|22011.7|22004.7|21966.7|21959.7|325
1590678600000|2020-05-28 15:10:00|21964.2|21957.2|21971.7|21964.7|21976.7|21969.7|21946.7|21939.7|254
1590678900000|2020-05-28 15:15:00|21976.7|21969.7|21986.7|21979.7|21989.2|21982.2|21971.7|21964.7|244
1590679200000|2020-05-28 15:20:00|21981.7|21974.7|21961.7|21954.7|21981.7|21974.7|21956.7|21949.7|157
1590679500000|2020-05-28 15:25:00|21966.7|21959.7|21991.7|21984.7|21991.7|21984.7|21956.7|21949.7|133
1590679800000|2020-05-28 15:30:00|21989.2|21982.2|21956.7|21949.7|21991.7|21984.7|21956.7|21949.7|179
1590680100000|2020-05-28 15:35:00|21951.7|21944.7|21946.7|21939.7|21966.7|21959.7|21946.7|21939.7|198
1590680400000|2020-05-28 15:40:00|21941.7|21934.7|21961.7|21954.7|21966.7|21959.7|21936.7|21929.7|243
1590680700000|2020-05-28 15:45:00|21966.7|21959.7|21976.7|21969.7|21979.2|21972.2|21961.7|21954.7|170
1590681000000|2020-05-28 15:50:00|21979.2|21972.2|21981.7|21974.7|21981.7|21974.7|21966.7|21959.7|110
1590681300000|2020-05-28 15:55:00|21976.7|21969.7|21996.7|21989.7|22006.7|21999.7|21976.7|21969.7|143
1590681600000|2020-05-28 16:00:00|21991.7|21984.7|21986.7|21979.7|21996.7|21989.7|21976.7|21969.7|180
1590681900000|2020-05-28 16:05:00|21989.2|21982.2|21996.7|21989.7|22009.2|22002.2|21989.2|21982.2|98
1590682200000|2020-05-28 16:10:00|21991.7|21984.7|21996.7|21989.7|22006.7|21999.7|21991.7|21984.7|142
1590682500000|2020-05-28 16:15:00|21999.2|21992.2|22001.7|21994.7|22006.7|21999.7|21996.7|21989.7|65
1590682800000|2020-05-28 16:20:00|21996.7|21989.7|22006.7|21999.7|22006.7|21999.7|21996.7|21989.7|71
1590683100000|2020-05-28 16:25:00|22011.7|22004.7|21996.7|21989.7|22016.7|22009.7|21991.7|21984.7|167
1590683400000|2020-05-28 16:30:00|21999.2|21992.2|22011.7|22004.7|22011.7|22004.7|21991.7|21984.7|70
1590683700000|2020-05-28 16:35:00|22006.7|21999.7|22046.7|22039.7|22046.7|22039.7|22006.7|21999.7|403
1590684000000|2020-05-28 16:40:00|22041.7|22034.7|22046.7|22039.7|22066.7|22059.7|22041.7|22034.7|441
1590684300000|2020-05-28 16:45:00|22051.7|22044.7|22061.7|22054.7|22061.7|22054.7|22041.7|22034.7|204
1590684600000|2020-05-28 16:50:00|22064.2|22057.2|22051.7|22044.7|22064.2|22057.2|22051.7|22044.7|90
1590684900000|2020-05-28 16:55:00|22056.7|22049.7|22046.7|22039.7|22056.7|22049.7|22046.7|22039.7|77
1590685200000|2020-05-28 17:00:00|22051.7|22044.7|22056.7|22049.7|22056.7|22049.7|22046.7|22039.7|83
1590685500000|2020-05-28 17:05:00|22051.7|22044.7|22051.7|22044.7|22056.7|22049.7|22041.7|22034.7|90
1590685800000|2020-05-28 17:10:00|22049.2|22042.2|22056.7|22049.7|22066.7|22059.7|22046.7|22039.7|62
1590686100000|2020-05-28 17:15:00|22051.7|22044.7|22051.7|22044.7|22056.7|22049.7|22046.7|22039.7|95
1590686400000|2020-05-28 17:20:00|22054.2|22047.2|22046.7|22039.7|22056.7|22049.7|22041.7|22034.7|161
1590686700000|2020-05-28 17:25:00|22049.2|22042.2|22066.7|22059.7|22066.7|22059.7|22046.7|22039.7|78
1590687000000|2020-05-28 17:30:00|22064.2|22057.2|22066.7|22059.7|22066.7|22059.7|22056.7|22049.7|61
1590687300000|2020-05-28 17:35:00|22061.7|22054.7|22076.7|22069.7|22076.7|22069.7|22061.7|22054.7|70
1590687600000|2020-05-28 17:40:00|22074.2|22067.2|22076.7|22069.7|22076.7|22069.7|22071.7|22064.7|56
1590687900000|2020-05-28 17:45:00|22081.7|22074.7|22081.7|22074.7|22086.7|22079.7|22071.7|22064.7|155
1590688200000|2020-05-28 17:50:00|22084.2|22077.2|22086.7|22079.7|22086.7|22079.7|22069.2|22062.2|169
1590688500000|2020-05-28 17:55:00|22089.2|22082.2|22086.7|22079.7|22101.7|22094.7|22081.7|22074.7|258
1590688800000|2020-05-28 18:00:00|22091.7|22084.7|22086.7|22079.7|22096.7|22089.7|22086.7|22079.7|263
1590689100000|2020-05-28 18:05:00|22081.7|22074.7|22081.7|22074.7|22091.7|22084.7|22081.7|22074.7|158
1590689400000|2020-05-28 18:10:00|22076.7|22069.7|22091.7|22084.7|22091.7|22084.7|22071.7|22064.7|74
1590689700000|2020-05-28 18:15:00|22096.7|22089.7|22096.7|22089.7|22106.7|22099.7|22091.7|22084.7|172
1590690000000|2020-05-28 18:20:00|22101.7|22094.7|22096.7|22089.7|22106.7|22099.7|22091.7|22084.7|123
1590690300000|2020-05-28 18:25:00|22094.2|22087.2|22081.7|22074.7|22096.7|22089.7|22076.7|22069.7|80
1590690600000|2020-05-28 18:30:00|22084.2|22077.2|22089.2|22082.2|22091.7|22084.7|22079.2|22072.2|118
1590690900000|2020-05-28 18:35:00|22091.7|22084.7|22081.7|22074.7|22096.7|22089.7|22076.7|22069.7|61
1590691200000|2020-05-28 18:40:00|22084.2|22077.2|22066.7|22059.7|22086.7|22079.7|22061.7|22054.7|68
1590691500000|2020-05-28 18:45:00|22064.2|22057.2|22071.7|22064.7|22071.7|22064.7|22061.7|22054.7|40
1590691800000|2020-05-28 18:50:00|22076.7|22069.7|22051.7|22044.7|22076.7|22069.7|22051.7|22044.7|195
1590692100000|2020-05-28 18:55:00|22046.7|22039.7|22071.7|22064.7|22074.2|22067.2|22041.7|22034.7|107
1590692400000|2020-05-28 19:00:00|22076.7|22069.7|22076.7|22069.7|22076.7|22069.7|22066.7|22059.7|153
1590692700000|2020-05-28 19:05:00|22071.7|22064.7|22056.7|22049.7|22076.7|22069.7|22051.7|22044.7|131
1590693000000|2020-05-28 19:10:00|22054.2|22047.2|22071.7|22064.7|22071.7|22064.7|22046.7|22039.7|137
1590693300000|2020-05-28 19:15:00|22066.7|22059.7|22001.7|21994.7|22071.7|22064.7|22001.7|21994.7|260
1590693600000|2020-05-28 19:20:00|22004.2|21997.2|22001.7|21994.7|22011.7|22004.7|21991.7|21984.7|158
1590693900000|2020-05-28 19:25:00|22004.2|21997.2|21976.7|21969.7|22011.7|22004.7|21976.7|21969.7|163
1590694200000|2020-05-28 19:30:00|21981.7|21974.7|21941.7|21934.7|21986.7|21979.7|21936.7|21929.7|359
1590694500000|2020-05-28 19:35:00|21946.7|21939.7|21941.7|21934.7|21959.2|21952.2|21936.7|21929.7|225
1590694800000|2020-05-28 19:40:00|21936.7|21929.7|21931.7|21924.7|21941.7|21934.7|21921.7|21914.7|169
1590695100000|2020-05-28 19:45:00|21936.7|21929.7|21891.7|21884.7|21936.7|21929.7|21889.2|21882.2|295
1590695400000|2020-05-28 19:50:00|21886.7|21879.7|21886.7|21879.7|21906.7|21899.7|21866.7|21859.7|856
1590695700000|2020-05-28 19:55:00|21891.7|21884.7|21871.7|21864.7|21916.7|21909.7|21866.7|21859.7|623
1590696000000|2020-05-28 20:00:00|21866.7|21859.7|21916.7|21909.7|21916.7|21909.7|21866.7|21859.7|288
1590696300000|2020-05-28 20:05:00|21919.2|21912.2|21916.7|21909.7|21926.7|21919.7|21906.7|21899.7|28
1590696600000|2020-05-28 20:10:00|21919.2|21912.2|21916.7|21909.7|21921.7|21914.7|21916.7|21909.7|34
1590696900000|2020-05-28 20:15:00|21920.7|21905.7|21918.2|21903.2|21920.7|21905.7|21915.7|21900.7|39
1590697200000|2020-05-28 20:20:00|21920.7|21905.7|21910.7|21895.7|21923.2|21908.2|21910.7|21895.7|36
1590697500000|2020-05-28 20:25:00|21913.2|21898.2|21908.2|21893.2|21913.2|21898.2|21900.7|21885.7|47
1590697800000|2020-05-28 20:30:00|21905.7|21890.7|21908.2|21893.2|21913.2|21898.2|21900.7|21885.7|7
1590698100000|2020-05-28 20:35:00|21910.7|21895.7|21910.7|21895.7|21913.2|21898.2|21905.7|21890.7|41
1590698400000|2020-05-28 20:40:00|21908.2|21893.2|21898.2|21883.2|21910.7|21895.7|21895.7|21880.7|27
1590698700000|2020-05-28 20:45:00|21900.7|21885.7|21925.7|21910.7|21925.7|21910.7|21898.2|21883.2|30
1590699000000|2020-05-28 20:50:00|21923.2|21908.2|21920.7|21905.7|21925.7|21910.7|21918.2|21903.2|13
1590699300000|2020-05-28 20:55:00|21923.2|21908.2|21928.4|21898.4|21932.1|21910.7|21917.1|21887.1|6
1590699600000|2020-05-28 21:00:00|21928.5|21898.5|21927.6|21897.6|21931.4|21901.4|21927.6|21897.6|0
1590699900000|2020-05-28 21:05:00|21927.2|21897.2|21926.8|21896.8|21930.1|21900.1|21925.7|21895.7|0
1590700200000|2020-05-28 21:10:00|21926.6|21896.6|21919.9|21889.9|21928.9|21898.9|21919.9|21889.9|0
1590700500000|2020-05-28 21:15:00|21920.1|21890.1|21919|21889|21922.1|21892.1|21918.6|21888.6|0
1590700800000|2020-05-28 21:20:00|21919.2|21889.2|21917.8|21887.8|21919.2|21889.2|21917.1|21887.1|0
1590701100000|2020-05-28 21:25:00|21918.8|21888.8|21916.4|21886.4|21919.2|21889.2|21913.4|21883.4|0
1590701400000|2020-05-28 21:30:00|21915.5|21885.5|21913.9|21883.9|21916.6|21886.6|21912.3|21882.3|0
1590701700000|2020-05-28 21:35:00|21912.3|21882.3|21914.2|21884.2|21914.9|21884.9|21912|21882|0
1590702000000|2020-05-28 21:40:00|21916.4|21886.4|21914.6|21884.6|21916.6|21886.6|21913.3|21883.3|0
1590702300000|2020-05-28 21:45:00|21914.7|21884.7|21912.8|21882.8|21915.8|21885.8|21911.1|21881.1|0
1590702600000|2020-05-28 21:50:00|21911.9|21881.9|21910.3|21880.3|21912.6|21882.6|21910|21880|0
1590702900000|2020-05-28 21:55:00|21910.4|21880.4|21907.3|21877.3|21911.2|21881.2|21907.3|21877.3|0
1590703200000|2020-05-28 22:00:00|21907|21877|21903.2|21888.2|21916.6|21900.7|21898.2|21875.9|68
1590703500000|2020-05-28 22:05:00|21905.7|21890.7|21913.2|21898.2|21928.2|21913.2|21905.7|21890.7|19
1590703800000|2020-05-28 22:10:00|21910.7|21895.7|21890.7|21875.7|21910.7|21895.7|21885.7|21870.7|33
1590704100000|2020-05-28 22:15:00|21893.2|21878.2|21903.2|21888.2|21915.7|21900.7|21893.2|21878.2|17
1590704400000|2020-05-28 22:20:00|21900.7|21885.7|21898.2|21883.2|21908.2|21893.2|21898.2|21883.2|7
1590704700000|2020-05-28 22:25:00|21895.7|21880.7|21903.2|21888.2|21913.2|21898.2|21893.2|21878.2|8
1590705000000|2020-05-28 22:30:00|21905.7|21890.7|21903.2|21888.2|21913.2|21898.2|21900.7|21885.7|4
1590705300000|2020-05-28 22:35:00|21905.7|21890.7|21908.2|21893.2|21910.7|21895.7|21903.2|21888.2|0
1590705600000|2020-05-28 22:40:00|21905.7|21890.7|21910.7|21895.7|21910.7|21895.7|21905.7|21890.7|5
1590705900000|2020-05-28 22:45:00|21908.2|21893.2|21890.7|21875.7|21908.2|21893.2|21885.7|21870.7|15
1590706200000|2020-05-28 22:50:00|21893.2|21878.2|21895.7|21880.7|21898.2|21883.2|21888.2|21873.2|4
1590706500000|2020-05-28 22:55:00|21898.2|21883.2|21893.2|21878.2|21898.2|21883.2|21888.2|21873.2|1
1590706800000|2020-05-28 23:00:00|21895.7|21880.7|21903.2|21888.2|21903.2|21888.2|21893.2|21878.2|13
1590707100000|2020-05-28 23:05:00|21900.7|21885.7|21915.7|21900.7|21920.7|21905.7|21895.7|21880.7|14
1590707400000|2020-05-28 23:10:00|21918.2|21903.2|21905.7|21890.7|21918.2|21903.2|21903.2|21888.2|29
1590707700000|2020-05-28 23:15:00|21908.2|21893.2|21898.2|21883.2|21908.2|21893.2|21898.2|21883.2|11
1590708000000|2020-05-28 23:20:00|21900.7|21885.7|21890.7|21875.7|21900.7|21885.7|21890.7|21875.7|29
1590708300000|2020-05-28 23:25:00|21888.2|21873.2|21885.7|21870.7|21888.2|21873.2|21870.7|21855.7|50
1590708600000|2020-05-28 23:30:00|21880.7|21865.7|21866.7|21859.7|21901.7|21894.7|21866.7|21855.7|29707
1590708900000|2020-05-28 23:35:00|21869.2|21862.2|21866.7|21859.7|21881.7|21874.7|21866.7|21859.7|106
1590709200000|2020-05-28 23:40:00|21869.2|21862.2|21831.7|21824.7|21871.7|21864.7|21821.7|21814.7|477
1590709500000|2020-05-28 23:45:00|21834.2|21827.2|21844.2|21837.2|21844.2|21837.2|21826.7|21819.7|438
1590709800000|2020-05-28 23:50:00|21841.7|21834.7|21841.7|21834.7|21841.7|21834.7|21826.7|21819.7|226
1590710100000|2020-05-28 23:55:00|21839.2|21832.2|21791.7|21784.7|21841.7|21834.7|21786.7|21779.7|609
1590710400000|2020-05-29 00:00:00|21789.2|21782.2|21786.7|21779.7|21799.2|21792.2|21746.7|21739.7|1713
1590710700000|2020-05-29 00:05:00|21789.2|21782.2|21811.7|21804.7|21826.7|21819.7|21789.2|21782.2|1026
1590711000000|2020-05-29 00:10:00|21806.7|21799.7|21796.7|21789.7|21836.7|21829.7|21786.7|21779.7|638
1590711300000|2020-05-29 00:15:00|21801.7|21794.7|21806.7|21799.7|21824.2|21817.2|21781.7|21774.7|771
1590711600000|2020-05-29 00:20:00|21811.7|21804.7|21861.7|21854.7|21861.7|21854.7|21811.7|21804.7|953
1590711900000|2020-05-29 00:25:00|21859.2|21852.2|21866.7|21859.7|21886.7|21879.7|21859.2|21852.2|774
1590712200000|2020-05-29 00:30:00|21871.7|21864.7|21841.7|21834.7|21881.7|21874.7|21841.7|21834.7|554
1590712500000|2020-05-29 00:35:00|21844.2|21837.2|21841.7|21834.7|21846.7|21839.7|21826.7|21819.7|339
1590712800000|2020-05-29 00:40:00|21844.2|21837.2|21836.7|21829.7|21861.7|21854.7|21831.7|21824.7|330
1590713100000|2020-05-29 00:45:00|21834.2|21827.2|21826.7|21819.7|21851.7|21844.7|21826.7|21819.7|318
1590713400000|2020-05-29 00:50:00|21831.7|21824.7|21801.7|21794.7|21836.7|21829.7|21791.7|21784.7|570
1590713700000|2020-05-29 00:55:00|21796.7|21789.7|21751.7|21744.7|21799.2|21792.2|21729.2|21722.2|1776
1590714000000|2020-05-29 01:00:00|21749.2|21742.2|21766.7|21759.7|21776.7|21769.7|21746.7|21739.7|809
1590714300000|2020-05-29 01:05:00|21771.7|21764.7|21756.7|21749.7|21786.7|21779.7|21736.7|21729.7|577
1590714600000|2020-05-29 01:10:00|21759.2|21752.2|21741.7|21734.7|21771.7|21764.7|21726.7|21719.7|660
1590714900000|2020-05-29 01:15:00|21736.7|21729.7|21731.7|21724.7|21746.7|21739.7|21706.7|21699.7|1368
1590715200000|2020-05-29 01:20:00|21736.7|21729.7|21761.7|21754.7|21764.2|21757.2|21731.7|21724.7|574
1590715500000|2020-05-29 01:25:00|21766.7|21759.7|21776.7|21769.7|21781.7|21774.7|21761.7|21754.7|498
1590715800000|2020-05-29 01:30:00|21781.7|21774.7|21791.7|21784.7|21796.7|21789.7|21771.7|21764.7|674
1590716100000|2020-05-29 01:35:00|21789.2|21782.2|21806.7|21799.7|21821.7|21814.7|21786.7|21779.7|495
1590716400000|2020-05-29 01:40:00|21809.2|21802.2|21806.7|21799.7|21824.2|21817.2|21801.7|21794.7|465
1590716700000|2020-05-29 01:45:00|21811.7|21804.7|21846.7|21839.7|21861.7|21854.7|21811.7|21804.7|702
1590717000000|2020-05-29 01:50:00|21849.2|21842.2|21849.2|21842.2|21866.7|21859.7|21841.7|21834.7|611
1590717300000|2020-05-29 01:55:00|21846.7|21839.7|21836.7|21829.7|21856.7|21849.7|21826.7|21819.7|437
1590717600000|2020-05-29 02:00:00|21841.7|21834.7|21841.7|21834.7|21866.7|21859.7|21831.7|21824.7|555
1590717900000|2020-05-29 02:05:00|21839.2|21832.2|21821.7|21814.7|21841.7|21834.7|21806.7|21799.7|386
1590718200000|2020-05-29 02:10:00|21826.7|21819.7|21821.7|21814.7|21834.2|21827.2|21816.7|21809.7|375
1590718500000|2020-05-29 02:15:00|21824.2|21817.2|21836.7|21829.7|21851.7|21844.7|21806.7|21799.7|518
1590718800000|2020-05-29 02:20:00|21839.2|21832.2|21836.7|21829.7|21846.7|21839.7|21836.7|21829.7|328
1590719100000|2020-05-29 02:25:00|21834.2|21827.2|21856.7|21849.7|21861.7|21854.7|21831.7|21824.7|262
1590719400000|2020-05-29 02:30:00|21859.2|21852.2|21861.7|21854.7|21884.2|21877.2|21836.7|21829.7|671
1590719700000|2020-05-29 02:35:00|21859.2|21852.2|21879.2|21872.2|21881.7|21874.7|21859.2|21852.2|163
1590720000000|2020-05-29 02:40:00|21881.7|21874.7|21871.7|21864.7|21881.7|21874.7|21864.2|21857.2|172
1590720300000|2020-05-29 02:45:00|21869.2|21862.2|21871.7|21864.7|21871.7|21864.7|21854.2|21847.2|135
1590720600000|2020-05-29 02:50:00|21874.2|21867.2|21881.7|21874.7|21881.7|21874.7|21866.7|21859.7|79
1590720900000|2020-05-29 02:55:00|21879.2|21872.2|21886.7|21879.7|21891.7|21884.7|21871.7|21864.7|217
1590721200000|2020-05-29 03:00:00|21891.7|21884.7|21866.7|21859.7|21891.7|21884.7|21866.7|21859.7|223
1590721500000|2020-05-29 03:05:00|21864.2|21857.2|21861.7|21854.7|21871.7|21864.7|21856.7|21849.7|235
1590721800000|2020-05-29 03:10:00|21859.2|21852.2|21861.7|21854.7|21871.7|21864.7|21851.7|21844.7|331
1590722100000|2020-05-29 03:15:00|21859.2|21852.2|21856.7|21849.7|21861.7|21854.7|21839.2|21832.2|197
1590722400000|2020-05-29 03:20:00|21859.2|21852.2|21881.7|21874.7|21881.7|21874.7|21856.7|21849.7|238
1590722700000|2020-05-29 03:25:00|21876.7|21869.7|21876.7|21869.7|21891.7|21884.7|21874.2|21867.2|387
1590723000000|2020-05-29 03:30:00|21874.2|21867.2|21896.7|21889.7|21896.7|21889.7|21866.7|21859.7|497
1590723300000|2020-05-29 03:35:00|21894.2|21887.2|21856.7|21849.7|21896.7|21889.7|21851.7|21844.7|355
1590723600000|2020-05-29 03:40:00|21861.7|21854.7|21856.7|21849.7|21866.7|21859.7|21844.2|21837.2|412
1590723900000|2020-05-29 03:45:00|21851.7|21844.7|21846.7|21839.7|21856.7|21849.7|21831.7|21824.7|343
1590724200000|2020-05-29 03:50:00|21841.7|21834.7|21856.7|21849.7|21856.7|21849.7|21841.7|21834.7|371
1590724500000|2020-05-29 03:55:00|21849.2|21842.2|21856.7|21849.7|21864.2|21857.2|21836.7|21829.7|481
1590724800000|2020-05-29 04:00:00|21854.2|21847.2|21851.7|21844.7|21861.7|21854.7|21836.7|21829.7|344
1590725100000|2020-05-29 04:05:00|21849.2|21842.2|21846.7|21839.7|21866.7|21859.7|21846.7|21839.7|349
1590725400000|2020-05-29 04:10:00|21851.7|21844.7|21831.7|21824.7|21851.7|21844.7|21826.7|21819.7|286
1590725700000|2020-05-29 04:15:00|21836.7|21829.7|21806.7|21799.7|21836.7|21829.7|21801.7|21794.7|361
1590726000000|2020-05-29 04:20:00|21811.7|21804.7|21821.7|21814.7|21831.7|21824.7|21804.2|21797.2|363
1590726300000|2020-05-29 04:25:00|21819.2|21812.2|21796.7|21789.7|21821.7|21814.7|21796.7|21789.7|287
1590726600000|2020-05-29 04:30:00|21791.7|21784.7|21811.7|21804.7|21821.7|21814.7|21791.7|21784.7|466
1590726900000|2020-05-29 04:35:00|21806.7|21799.7|21831.7|21824.7|21836.7|21829.7|21806.7|21799.7|275
1590727200000|2020-05-29 04:40:00|21836.7|21829.7|21851.7|21844.7|21851.7|21844.7|21831.7|21824.7|250
1590727500000|2020-05-29 04:45:00|21854.2|21847.2|21846.7|21839.7|21856.7|21849.7|21836.7|21829.7|416
1590727800000|2020-05-29 04:50:00|21844.2|21837.2|21856.7|21849.7|21861.7|21854.7|21844.2|21837.2|301
1590728100000|2020-05-29 04:55:00|21861.7|21854.7|21871.7|21864.7|21871.7|21864.7|21856.7|21849.7|415
1590728400000|2020-05-29 05:00:00|21874.2|21867.2|21856.7|21849.7|21879.2|21872.2|21846.7|21839.7|520
1590728700000|2020-05-29 05:05:00|21854.2|21847.2|21896.7|21889.7|21896.7|21889.7|21851.7|21844.7|724
1590729000000|2020-05-29 05:10:00|21901.7|21894.7|21916.7|21909.7|21916.7|21909.7|21896.7|21889.7|607
1590729300000|2020-05-29 05:15:00|21914.2|21907.2|21896.7|21889.7|21926.7|21919.7|21896.7|21889.7|827
1590729600000|2020-05-29 05:20:00|21899.2|21892.2|21911.7|21904.7|21916.7|21909.7|21896.7|21889.7|525
1590729900000|2020-05-29 05:25:00|21914.2|21907.2|21886.7|21879.7|21916.7|21909.7|21884.2|21877.2|487
1590730200000|2020-05-29 05:30:00|21891.7|21884.7|21936.7|21929.7|21941.7|21934.7|21881.7|21874.7|1394
1590730500000|2020-05-29 05:35:00|21939.2|21932.2|21946.7|21939.7|21961.7|21954.7|21916.7|21909.7|1062
1590730800000|2020-05-29 05:40:00|21944.2|21937.2|21931.7|21924.7|21949.2|21942.2|21926.7|21919.7|803
1590731100000|2020-05-29 05:45:00|21926.7|21919.7|21919.2|21912.2|21951.7|21944.7|21916.7|21909.7|874
1590731400000|2020-05-29 05:50:00|21921.7|21914.7|21916.7|21909.7|21941.7|21934.7|21906.7|21899.7|1078
1590731700000|2020-05-29 05:55:00|21914.2|21907.2|21844.2|21837.2|21914.2|21907.2|21844.2|21837.2|3707
1590732000000|2020-05-29 06:00:00|21861.7|21854.7|21931.7|21924.7|21941.7|21934.7|21851.7|21844.7|6404
1590732300000|2020-05-29 06:05:00|21929.2|21922.2|21834.2|21827.2|21931.7|21924.7|21809.2|21802.2|2727
1590732600000|2020-05-29 06:10:00|21831.7|21824.7|21809.2|21802.2|21851.7|21844.7|21796.7|21789.7|1027
1590732900000|2020-05-29 06:15:00|21811.7|21804.7|21791.7|21784.7|21831.7|21824.7|21791.7|21784.7|828
1590733200000|2020-05-29 06:20:00|21796.7|21789.7|21794.2|21787.2|21811.7|21804.7|21771.7|21764.7|330
1590733500000|2020-05-29 06:25:00|21791.7|21784.7|21791.7|21784.7|21801.7|21794.7|21786.7|21779.7|329
1590733800000|2020-05-29 06:30:00|21796.7|21789.7|21764.2|21757.2|21801.7|21794.7|21751.7|21744.7|250
1590734100000|2020-05-29 06:35:00|21766.7|21759.7|21774.2|21767.2|21776.7|21769.7|21746.7|21739.7|225
1590734400000|2020-05-29 06:40:00|21776.7|21769.7|21756.7|21749.7|21791.7|21784.7|21751.7|21744.7|392
1590734700000|2020-05-29 06:45:00|21754.2|21747.2|21784.2|21777.2|21784.2|21777.2|21746.7|21739.7|134
1590735000000|2020-05-29 06:50:00|21781.7|21774.7|21784.2|21777.2|21791.7|21784.7|21771.7|21764.7|112
1590735300000|2020-05-29 06:55:00|21786.7|21779.7|21796.7|21789.7|21806.7|21799.7|21786.7|21779.7|143
1590735600000|2020-05-29 07:00:00|21794.2|21787.2|21781.7|21774.7|21806.7|21799.7|21781.7|21774.7|241
1590735900000|2020-05-29 07:05:00|21779.2|21772.2|21786.7|21779.7|21791.7|21784.7|21761.7|21754.7|256
1590736200000|2020-05-29 07:10:00|21791.7|21784.7|21766.7|21759.7|21796.7|21789.7|21741.7|21734.7|499
1590736500000|2020-05-29 07:15:00|21764.2|21757.2|21791.7|21784.7|21801.7|21794.7|21751.7|21744.7|206
1590736800000|2020-05-29 07:20:00|21794.2|21787.2|21809.2|21802.2|21816.7|21809.7|21786.7|21779.7|99
1590737100000|2020-05-29 07:25:00|21811.7|21804.7|21794.2|21787.2|21821.7|21814.7|21786.7|21779.7|257
1590737400000|2020-05-29 07:30:00|21796.7|21789.7|21791.7|21784.7|21806.7|21799.7|21776.7|21769.7|209
1590737700000|2020-05-29 07:35:00|21789.2|21782.2|21781.7|21774.7|21801.7|21794.7|21779.2|21772.2|205
1590738000000|2020-05-29 07:40:00|21779.2|21772.2|21776.7|21769.7|21781.7|21774.7|21746.7|21739.7|312
1590738300000|2020-05-29 07:45:00|21774.2|21767.2|21749.2|21742.2|21786.7|21779.7|21744.2|21737.2|160
1590738600000|2020-05-29 07:50:00|21746.7|21739.7|21751.7|21744.7|21761.7|21754.7|21741.7|21734.7|169
1590738900000|2020-05-29 07:55:00|21749.2|21742.2|21761.7|21754.7|21761.7|21754.7|21741.7|21734.7|70
1590739200000|2020-05-29 08:00:00|21759.2|21752.2|21711.7|21704.7|21766.7|21759.7|21711.7|21704.7|173
1590739500000|2020-05-29 08:05:00|21701.7|21694.7|21714.2|21707.2|21716.7|21709.7|21691.7|21684.7|323
1590739800000|2020-05-29 08:10:00|21711.7|21704.7|21721.7|21714.7|21736.7|21729.7|21709.2|21702.2|269
1590740100000|2020-05-29 08:15:00|21719.2|21712.2|21721.7|21714.7|21731.7|21724.7|21711.7|21704.7|134
1590740400000|2020-05-29 08:20:00|21726.7|21719.7|21714.2|21707.2|21741.7|21734.7|21701.7|21694.7|368
1590740700000|2020-05-29 08:25:00|21711.7|21704.7|21706.7|21699.7|21711.7|21704.7|21701.7|21694.7|104
1590741000000|2020-05-29 08:30:00|21704.2|21697.2|21731.7|21724.7|21734.2|21727.2|21696.7|21689.7|176
1590741300000|2020-05-29 08:35:00|21729.2|21722.2|21736.7|21729.7|21741.7|21734.7|21726.7|21719.7|198
1590741600000|2020-05-29 08:40:00|21734.2|21727.2|21736.7|21729.7|21736.7|21729.7|21719.2|21712.2|82
1590741900000|2020-05-29 08:45:00|21739.2|21732.2|21716.7|21709.7|21741.7|21734.7|21706.7|21699.7|134
1590742200000|2020-05-29 08:50:00|21719.2|21712.2|21706.7|21699.7|21721.7|21714.7|21706.7|21699.7|102
1590742500000|2020-05-29 08:55:00|21704.2|21697.2|21716.7|21709.7|21726.7|21719.7|21701.7|21694.7|98
1590742800000|2020-05-29 09:00:00|21719.2|21712.2|21701.7|21694.7|21726.7|21719.7|21696.7|21689.7|112
1590743100000|2020-05-29 09:05:00|21704.2|21697.2|21734.2|21727.2|21736.7|21729.7|21696.7|21689.7|171
1590743400000|2020-05-29 09:10:00|21736.7|21729.7|21731.7|21724.7|21741.7|21734.7|21731.7|21724.7|159
1590743700000|2020-05-29 09:15:00|21726.7|21719.7|21731.7|21724.7|21741.7|21734.7|21724.2|21717.2|102
1590744000000|2020-05-29 09:20:00|21729.2|21722.2|21741.7|21734.7|21741.7|21734.7|21726.7|21719.7|28
1590744300000|2020-05-29 09:25:00|21746.7|21739.7|21734.2|21727.2|21746.7|21739.7|21731.7|21724.7|39
1590744600000|2020-05-29 09:30:00|21736.7|21729.7|21736.7|21729.7|21741.7|21734.7|21731.7|21724.7|47
1590744900000|2020-05-29 09:35:00|21731.7|21724.7|21736.7|21729.7|21736.7|21729.7|21721.7|21714.7|120
1590745200000|2020-05-29 09:40:00|21741.7|21734.7|21731.7|21724.7|21746.7|21739.7|21726.7|21719.7|48
1590745500000|2020-05-29 09:45:00|21729.2|21722.2|21731.7|21724.7|21739.2|21732.2|21719.2|21712.2|49
1590745800000|2020-05-29 09:50:00|21736.7|21729.7|21766.7|21759.7|21771.7|21764.7|21731.7|21724.7|154
1590746100000|2020-05-29 09:55:00|21769.2|21762.2|21769.2|21762.2|21776.7|21769.7|21761.7|21754.7|176
1590746400000|2020-05-29 10:00:00|21766.7|21759.7|21766.7|21759.7|21781.7|21774.7|21761.7|21754.7|166
1590746700000|2020-05-29 10:05:00|21769.2|21762.2|21791.7|21784.7|21796.7|21789.7|21766.7|21759.7|245
1590747000000|2020-05-29 10:10:00|21794.2|21787.2|21771.7|21764.7|21796.7|21789.7|21771.7|21764.7|108
1590747300000|2020-05-29 10:15:00|21766.7|21759.7|21771.7|21764.7|21776.7|21769.7|21761.7|21754.7|41
1590747600000|2020-05-29 10:20:00|21774.2|21767.2|21766.7|21759.7|21774.2|21767.2|21761.7|21754.7|50
1590747900000|2020-05-29 10:25:00|21764.2|21757.2|21781.7|21774.7|21781.7|21774.7|21764.2|21757.2|44
1590748200000|2020-05-29 10:30:00|21779.2|21772.2|21771.7|21764.7|21786.7|21779.7|21771.7|21764.7|68
1590748500000|2020-05-29 10:35:00|21774.2|21767.2|21781.7|21774.7|21781.7|21774.7|21766.7|21759.7|32
1590748800000|2020-05-29 10:40:00|21784.2|21777.2|21781.7|21774.7|21786.7|21779.7|21776.7|21769.7|65
1590749100000|2020-05-29 10:45:00|21786.7|21779.7|21794.2|21787.2|21801.7|21794.7|21781.7|21774.7|184
1590749400000|2020-05-29 10:50:00|21791.7|21784.7|21786.7|21779.7|21796.7|21789.7|21786.7|21779.7|131
1590749700000|2020-05-29 10:55:00|21791.7|21784.7|21816.7|21809.7|21821.7|21814.7|21786.7|21779.7|248
1590750000000|2020-05-29 11:00:00|21819.2|21812.2|21836.7|21829.7|21841.7|21834.7|21816.7|21809.7|449
1590750300000|2020-05-29 11:05:00|21834.2|21827.2|21831.7|21824.7|21836.7|21829.7|21819.2|21812.2|261
1590750600000|2020-05-29 11:10:00|21826.7|21819.7|21826.7|21819.7|21831.7|21824.7|21816.7|21809.7|136
1590750900000|2020-05-29 11:15:00|21824.2|21817.2|21861.7|21854.7|21861.7|21854.7|21821.7|21814.7|203
1590751200000|2020-05-29 11:20:00|21859.2|21852.2|21846.7|21839.7|21866.7|21859.7|21846.7|21839.7|65
1590751500000|2020-05-29 11:25:00|21849.2|21842.2|21856.7|21849.7|21856.7|21849.7|21846.7|21839.7|45
1590751800000|2020-05-29 11:30:00|21851.7|21844.7|21834.2|21827.2|21856.7|21849.7|21831.7|21824.7|78
1590752100000|2020-05-29 11:35:00|21831.7|21824.7|21826.7|21819.7|21841.7|21834.7|21826.7|21819.7|56
1590752400000|2020-05-29 11:40:00|21829.2|21822.2|21831.7|21824.7|21841.7|21834.7|21824.2|21817.2|44
1590752700000|2020-05-29 11:45:00|21829.2|21822.2|21861.7|21854.7|21866.7|21859.7|21821.7|21814.7|108
1590753000000|2020-05-29 11:50:00|21859.2|21852.2|21849.2|21842.2|21861.7|21854.7|21841.7|21834.7|328
1590753300000|2020-05-29 11:55:00|21846.7|21839.7|21839.2|21832.2|21856.7|21849.7|21839.2|21832.2|111
1590753600000|2020-05-29 12:00:00|21836.7|21829.7|21836.7|21829.7|21841.7|21834.7|21831.7|21824.7|42
1590753900000|2020-05-29 12:05:00|21839.2|21832.2|21861.7|21854.7|21871.7|21864.7|21831.7|21824.7|217
1590754200000|2020-05-29 12:10:00|21859.2|21852.2|21856.7|21849.7|21864.2|21857.2|21856.7|21849.7|66
1590754500000|2020-05-29 12:15:00|21859.2|21852.2|21846.7|21839.7|21861.7|21854.7|21841.7|21834.7|51
1590754800000|2020-05-29 12:20:00|21844.2|21837.2|21839.2|21832.2|21866.7|21859.7|21836.7|21829.7|187
1590755100000|2020-05-29 12:25:00|21836.7|21829.7|21836.7|21829.7|21849.2|21842.2|21836.7|21829.7|88
1590755400000|2020-05-29 12:30:00|21841.7|21834.7|21816.7|21809.7|21841.7|21834.7|21796.7|21789.7|392
1590755700000|2020-05-29 12:35:00|21814.2|21807.2|21821.7|21814.7|21826.7|21819.7|21806.7|21799.7|130
1590756000000|2020-05-29 12:40:00|21819.2|21812.2|21811.7|21804.7|21824.2|21817.2|21806.7|21799.7|110
1590756300000|2020-05-29 12:45:00|21806.7|21799.7|21801.7|21794.7|21816.7|21809.7|21781.7|21774.7|270
1590756600000|2020-05-29 12:50:00|21804.2|21797.2|21824.2|21817.2|21826.7|21819.7|21791.7|21784.7|140
1590756900000|2020-05-29 12:55:00|21826.7|21819.7|21794.2|21787.2|21826.7|21819.7|21789.2|21782.2|108
1590757200000|2020-05-29 13:00:00|21791.7|21784.7|21786.7|21779.7|21806.7|21799.7|21784.2|21777.2|268
1590757500000|2020-05-29 13:05:00|21784.2|21777.2|21786.7|21779.7|21791.7|21784.7|21776.7|21769.7|182
1590757800000|2020-05-29 13:10:00|21784.2|21777.2|21796.7|21789.7|21796.7|21789.7|21776.7|21769.7|181
1590758100000|2020-05-29 13:15:00|21794.2|21787.2|21801.7|21794.7|21801.7|21794.7|21791.7|21784.7|64
1590758400000|2020-05-29 13:20:00|21799.2|21792.2|21796.7|21789.7|21806.7|21799.7|21794.2|21787.2|114
1590758700000|2020-05-29 13:25:00|21799.2|21792.2|21796.7|21789.7|21811.7|21804.7|21796.7|21789.7|84
1590759000000|2020-05-29 13:30:00|21794.2|21787.2|21781.7|21774.7|21801.7|21794.7|21771.7|21764.7|770
1590759300000|2020-05-29 13:35:00|21779.2|21772.2|21789.2|21782.2|21796.7|21789.7|21766.7|21759.7|263
1590759600000|2020-05-29 13:40:00|21786.7|21779.7|21801.7|21794.7|21811.7|21804.7|21786.7|21779.7|96
1590759900000|2020-05-29 13:45:00|21804.2|21797.2|21826.7|21819.7|21841.7|21834.7|21796.7|21789.7|224
1590760200000|2020-05-29 13:50:00|21824.2|21817.2|21826.7|21819.7|21841.7|21834.7|21819.2|21812.2|114
1590760500000|2020-05-29 13:55:00|21831.7|21824.7|21806.7|21799.7|21831.7|21824.7|21796.7|21789.7|194
1590760800000|2020-05-29 14:00:00|21801.7|21794.7|21819.2|21812.2|21821.7|21814.7|21796.7|21789.7|147
1590761100000|2020-05-29 14:05:00|21821.7|21814.7|21781.7|21774.7|21836.7|21829.7|21776.7|21769.7|317
1590761400000|2020-05-29 14:10:00|21784.2|21777.2|21786.7|21779.7|21791.7|21784.7|21771.7|21764.7|270
1590761700000|2020-05-29 14:15:00|21781.7|21774.7|21801.7|21794.7|21806.7|21799.7|21776.7|21769.7|185
1590762000000|2020-05-29 14:20:00|21799.2|21792.2|21806.7|21799.7|21816.7|21809.7|21786.7|21779.7|128
1590762300000|2020-05-29 14:25:00|21804.2|21797.2|21776.7|21769.7|21816.7|21809.7|21766.7|21759.7|238
1590762600000|2020-05-29 14:30:00|21779.2|21772.2|21801.7|21794.7|21806.7|21799.7|21776.7|21769.7|279
1590762900000|2020-05-29 14:35:00|21796.7|21789.7|21781.7|21774.7|21804.2|21797.2|21776.7|21769.7|216
1590763200000|2020-05-29 14:40:00|21779.2|21772.2|21781.7|21774.7|21791.7|21784.7|21764.2|21757.2|165
1590763500000|2020-05-29 14:45:00|21786.7|21779.7|21766.7|21759.7|21791.7|21784.7|21761.7|21754.7|145
1590763800000|2020-05-29 14:50:00|21771.7|21764.7|21746.7|21739.7|21779.2|21772.2|21741.7|21734.7|204
1590764100000|2020-05-29 14:55:00|21741.7|21734.7|21761.7|21754.7|21776.7|21769.7|21741.7|21734.7|222
1590764400000|2020-05-29 15:00:00|21766.7|21759.7|21754.2|21747.2|21786.7|21779.7|21746.7|21739.7|232
1590764700000|2020-05-29 15:05:00|21756.7|21749.7|21751.7|21744.7|21776.7|21769.7|21746.7|21739.7|216
1590765000000|2020-05-29 15:10:00|21754.2|21747.2|21801.7|21794.7|21806.7|21799.7|21751.7|21744.7|152
1590765300000|2020-05-29 15:15:00|21804.2|21797.2|21791.7|21784.7|21806.7|21799.7|21786.7|21779.7|191
1590765600000|2020-05-29 15:20:00|21794.2|21787.2|21786.7|21779.7|21811.7|21804.7|21786.7|21779.7|121
1590765900000|2020-05-29 15:25:00|21789.2|21782.2|21771.7|21764.7|21791.7|21784.7|21766.7|21759.7|230
1590766200000|2020-05-29 15:30:00|21766.7|21759.7|21771.7|21764.7|21786.7|21779.7|21756.7|21749.7|363
1590766500000|2020-05-29 15:35:00|21774.2|21767.2|21781.7|21774.7|21796.7|21789.7|21761.7|21754.7|230
1590766800000|2020-05-29 15:40:00|21786.7|21779.7|21769.2|21762.2|21786.7|21779.7|21761.7|21754.7|116
1590767100000|2020-05-29 15:45:00|21771.7|21764.7|21781.7|21774.7|21786.7|21779.7|21764.2|21757.2|89
1590767400000|2020-05-29 15:50:00|21776.7|21769.7|21774.2|21767.2|21791.7|21784.7|21771.7|21764.7|180
1590767700000|2020-05-29 15:55:00|21771.7|21764.7|21776.7|21769.7|21781.7|21774.7|21771.7|21764.7|46
1590768000000|2020-05-29 16:00:00|21774.2|21767.2|21776.7|21769.7|21781.7|21774.7|21771.7|21764.7|118
1590768300000|2020-05-29 16:05:00|21771.7|21764.7|21751.7|21744.7|21776.7|21769.7|21751.7|21744.7|101
1590768600000|2020-05-29 16:10:00|21754.2|21747.2|21741.7|21734.7|21759.2|21752.2|21741.7|21734.7|67
1590768900000|2020-05-29 16:15:00|21739.2|21732.2|21721.7|21714.7|21741.7|21734.7|21716.7|21709.7|159
1590769200000|2020-05-29 16:20:00|21716.7|21709.7|21726.7|21719.7|21726.7|21719.7|21716.7|21709.7|138
1590769500000|2020-05-29 16:25:00|21721.7|21714.7|21736.7|21729.7|21741.7|21734.7|21721.7|21714.7|80
1590769800000|2020-05-29 16:30:00|21731.7|21724.7|21729.2|21722.2|21736.7|21729.7|21721.7|21714.7|55
1590770100000|2020-05-29 16:35:00|21726.7|21719.7|21741.7|21734.7|21744.2|21737.2|21726.7|21719.7|63
1590770400000|2020-05-29 16:40:00|21746.7|21739.7|21731.7|21724.7|21746.7|21739.7|21726.7|21719.7|40
1590770700000|2020-05-29 16:45:00|21729.2|21722.2|21716.7|21709.7|21731.7|21724.7|21714.2|21707.2|73
1590771000000|2020-05-29 16:50:00|21719.2|21712.2|21681.7|21674.7|21719.2|21712.2|21661.7|21654.7|535
1590771300000|2020-05-29 16:55:00|21676.7|21669.7|21776.7|21769.7|21806.7|21799.7|21676.7|21669.7|701
1590771600000|2020-05-29 17:00:00|21771.7|21764.7|21756.7|21749.7|21786.7|21779.7|21751.7|21744.7|176
1590771900000|2020-05-29 17:05:00|21754.2|21747.2|21761.7|21754.7|21774.2|21767.2|21746.7|21739.7|122
1590772200000|2020-05-29 17:10:00|21759.2|21752.2|21759.2|21752.2|21771.7|21764.7|21751.7|21744.7|161
1590772500000|2020-05-29 17:15:00|21761.7|21754.7|21766.7|21759.7|21771.7|21764.7|21751.7|21744.7|166
1590772800000|2020-05-29 17:20:00|21769.2|21762.2|21764.2|21757.2|21776.7|21769.7|21761.7|21754.7|125
1590773100000|2020-05-29 17:25:00|21766.7|21759.7|21756.7|21749.7|21769.2|21762.2|21754.2|21747.2|154
1590773400000|2020-05-29 17:30:00|21754.2|21747.2|21756.7|21749.7|21766.7|21759.7|21751.7|21744.7|74
1590773700000|2020-05-29 17:35:00|21751.7|21744.7|21746.7|21739.7|21756.7|21749.7|21736.7|21729.7|138
1590774000000|2020-05-29 17:40:00|21744.2|21737.2|21741.7|21734.7|21756.7|21749.7|21736.7|21729.7|64
1590774300000|2020-05-29 17:45:00|21739.2|21732.2|21746.7|21739.7|21756.7|21749.7|21736.7|21729.7|75
1590774600000|2020-05-29 17:50:00|21751.7|21744.7|21751.7|21744.7|21756.7|21749.7|21736.7|21729.7|45
1590774900000|2020-05-29 17:55:00|21754.2|21747.2|21751.7|21744.7|21759.2|21752.2|21749.2|21742.2|39
1590775200000|2020-05-29 18:00:00|21746.7|21739.7|21746.7|21739.7|21764.2|21757.2|21741.7|21734.7|151
1590775500000|2020-05-29 18:05:00|21749.2|21742.2|21811.7|21804.7|21816.7|21809.7|21741.7|21734.7|986
1590775800000|2020-05-29 18:10:00|21814.2|21807.2|21796.7|21789.7|21826.7|21819.7|21791.7|21784.7|282
1590776100000|2020-05-29 18:15:00|21794.2|21787.2|21806.7|21799.7|21809.2|21802.2|21786.7|21779.7|112
1590776400000|2020-05-29 18:20:00|21809.2|21802.2|21806.7|21799.7|21816.7|21809.7|21801.7|21794.7|125
1590776700000|2020-05-29 18:25:00|21809.2|21802.2|21826.7|21819.7|21831.7|21824.7|21806.7|21799.7|112
1590777000000|2020-05-29 18:30:00|21821.7|21814.7|21811.7|21804.7|21826.7|21819.7|21806.7|21799.7|79
1590777300000|2020-05-29 18:35:00|21816.7|21809.7|21796.7|21789.7|21816.7|21809.7|21791.7|21784.7|86
1590777600000|2020-05-29 18:40:00|21799.2|21792.2|21796.7|21789.7|21811.7|21804.7|21791.7|21784.7|146
1590777900000|2020-05-29 18:45:00|21794.2|21787.2|21766.7|21759.7|21806.7|21799.7|21766.7|21759.7|175
1590778200000|2020-05-29 18:50:00|21769.2|21762.2|21726.7|21719.7|21769.2|21762.2|21691.7|21684.7|578
1590778500000|2020-05-29 18:55:00|21724.2|21717.2|21831.7|21824.7|21839.2|21832.2|21711.7|21704.7|780
1590778800000|2020-05-29 19:00:00|21836.7|21829.7|21904.2|21897.2|21906.7|21899.7|21831.7|21824.7|750
1590779100000|2020-05-29 19:05:00|21906.7|21899.7|21929.2|21922.2|21941.7|21934.7|21894.2|21887.2|808
1590779400000|2020-05-29 19:10:00|21926.7|21919.7|21911.7|21904.7|21956.7|21949.7|21901.7|21894.7|599
1590779700000|2020-05-29 19:15:00|21916.7|21909.7|21916.7|21909.7|21921.7|21914.7|21891.7|21884.7|164
1590780000000|2020-05-29 19:20:00|21919.2|21912.2|21951.7|21944.7|21951.7|21944.7|21911.7|21904.7|225
1590780300000|2020-05-29 19:25:00|21949.2|21942.2|21901.7|21894.7|21949.2|21942.2|21889.2|21882.2|175
1590780600000|2020-05-29 19:30:00|21906.7|21899.7|21906.7|21899.7|21926.7|21919.7|21891.7|21884.7|179
1590780900000|2020-05-29 19:35:00|21911.7|21904.7|21916.7|21909.7|21921.7|21914.7|21901.7|21894.7|101
1590781200000|2020-05-29 19:40:00|21919.2|21912.2|21911.7|21904.7|21919.2|21912.2|21896.7|21889.7|189
1590781500000|2020-05-29 19:45:00|21909.2|21902.2|21881.7|21874.7|21916.7|21909.7|21876.7|21869.7|223
1590781800000|2020-05-29 19:50:00|21884.2|21877.2|21916.7|21909.7|21926.7|21919.7|21884.2|21877.2|453
1590782100000|2020-05-29 19:55:00|21914.2|21907.2|21906.7|21899.7|21926.7|21919.7|21901.7|21894.7|556
1590782400000|2020-05-29 20:00:00|21901.7|21894.7|21919.2|21912.2|21924.2|21917.2|21891.7|21884.7|625
1590782700000|2020-05-29 20:05:00|21916.7|21909.7|21956.7|21949.7|21956.7|21949.7|21914.2|21907.2|191
1590783000000|2020-05-29 20:10:00|21954.2|21947.2|21956.7|21949.7|21961.7|21954.7|21941.7|21934.7|132
1590783300000|2020-05-29 20:15:00|21960.7|21945.7|21985.7|21970.7|21985.7|21970.7|21958.2|21943.2|92
1590783600000|2020-05-29 20:20:00|21983.2|21968.2|22020.7|22005.7|22020.7|22005.7|21983.2|21968.2|112
1590783900000|2020-05-29 20:25:00|22015.7|22000.7|22000.7|21985.7|22015.7|22000.7|21990.7|21975.7|47
1590784200000|2020-05-29 20:30:00|21998.2|21983.2|22013.2|21998.2|22030.7|22015.7|21993.2|21978.2|54
1590784500000|2020-05-29 20:35:00|22010.7|21995.7|22015.7|22000.7|22015.7|22000.7|22010.7|21995.7|37
1590784800000|2020-05-29 20:40:00|22023.2|22008.2|22015.7|22000.7|22023.2|22008.2|22015.7|22000.7|10
1590785100000|2020-05-29 20:45:00|22018.2|22003.2|22020.7|22005.7|22020.7|22005.7|22015.7|22000.7|15
1590785400000|2020-05-29 20:50:00|22023.2|22008.2|22028.2|22013.2|22030.7|22015.7|22015.7|22000.7|26
1590785700000|2020-05-29 20:55:00|22025.7|22010.7|22050.6|22020.6|22051.6|22028.2|22023.2|22008.2|46
1590962400000|2020-05-31 22:00:00|21870.7|21855.7|21795.7|21780.7|21913.2|21898.2|21790.7|21775.7|306
1590962700000|2020-05-31 22:05:00|21798.2|21783.2|21805.7|21790.7|21830.7|21815.7|21793.2|21778.2|57
1590963000000|2020-05-31 22:10:00|21803.2|21788.2|21798.2|21783.2|21823.2|21808.2|21790.7|21775.7|150
1590963300000|2020-05-31 22:15:00|21800.7|21785.7|21768.2|21753.2|21803.2|21788.2|21758.2|21743.2|164
1590963600000|2020-05-31 22:20:00|21770.7|21755.7|21820.7|21805.7|21820.7|21805.7|21755.7|21740.7|52
1590963900000|2020-05-31 22:25:00|21825.7|21810.7|21845.7|21830.7|21845.7|21830.7|21815.7|21800.7|72
1590964200000|2020-05-31 22:30:00|21848.2|21833.2|21850.7|21835.7|21850.7|21835.7|21840.7|21825.7|11
1590964500000|2020-05-31 22:35:00|21848.2|21833.2|21855.7|21840.7|21870.7|21855.7|21843.2|21828.2|35
1590964800000|2020-05-31 22:40:00|21853.2|21838.2|21833.2|21818.2|21855.7|21840.7|21833.2|21818.2|26
1590965100000|2020-05-31 22:45:00|21835.7|21820.7|21838.2|21823.2|21848.2|21833.2|21823.2|21808.2|52
1590965400000|2020-05-31 22:50:00|21835.7|21820.7|21860.7|21845.7|21860.7|21845.7|21833.2|21818.2|16
1590965700000|2020-05-31 22:55:00|21855.7|21840.7|21865.7|21850.7|21865.7|21850.7|21853.2|21838.2|24
1590966000000|2020-05-31 23:00:00|21863.2|21848.2|21848.2|21833.2|21863.2|21848.2|21848.2|21833.2|17
1590966300000|2020-05-31 23:05:00|21850.7|21835.7|21843.2|21828.2|21858.2|21843.2|21838.2|21823.2|6
1590966600000|2020-05-31 23:10:00|21845.7|21830.7|21843.2|21828.2|21853.2|21838.2|21835.7|21820.7|7
1590966900000|2020-05-31 23:15:00|21840.7|21825.7|21838.2|21823.2|21840.7|21825.7|21820.7|21805.7|4
1590967200000|2020-05-31 23:20:00|21835.7|21820.7|21850.7|21835.7|21853.2|21838.2|21830.7|21815.7|10
1590967500000|2020-05-31 23:25:00|21853.2|21838.2|21853.2|21838.2|21865.7|21850.7|21840.7|21825.7|11
1590967800000|2020-05-31 23:30:00|21855.7|21840.7|21816.7|21809.7|21864.2|21857.2|21811.7|21804.7|413
1590968100000|2020-05-31 23:35:00|21821.7|21814.7|21819.2|21812.2|21826.7|21819.7|21786.7|21779.7|317
1590968400000|2020-05-31 23:40:00|21816.7|21809.7|21876.7|21869.7|21879.2|21872.2|21806.7|21799.7|615
1590968700000|2020-05-31 23:45:00|21879.2|21872.2|21896.7|21889.7|21916.7|21909.7|21869.2|21862.2|1080
1590969000000|2020-05-31 23:50:00|21891.7|21884.7|21926.7|21919.7|21931.7|21924.7|21886.7|21879.7|568
1590969300000|2020-05-31 23:55:00|21929.2|21922.2|21946.7|21939.7|21961.7|21954.7|21911.7|21904.7|671
1590969600000|2020-06-01 00:00:00|21944.2|21937.2|21926.7|21919.7|21944.2|21937.2|21906.7|21899.7|1617
1590969900000|2020-06-01 00:05:00|21929.2|21922.2|21991.7|21984.7|21996.7|21989.7|21929.2|21922.2|1306
1590970200000|2020-06-01 00:10:00|21996.7|21989.7|21986.7|21979.7|22026.7|22019.7|21981.7|21974.7|1388
1590970500000|2020-06-01 00:15:00|21991.7|21984.7|22011.7|22004.7|22021.7|22014.7|21981.7|21974.7|1246
1590970800000|2020-06-01 00:20:00|22014.2|22007.2|22036.7|22029.7|22071.7|22064.7|22011.7|22004.7|1394
1590971100000|2020-06-01 00:25:00|22039.2|22032.2|22021.7|22014.7|22049.2|22042.2|22021.7|22014.7|898
1590971400000|2020-06-01 00:30:00|22026.7|22019.7|22021.7|22014.7|22074.2|22067.2|22016.7|22009.7|1214
1590971700000|2020-06-01 00:35:00|22019.2|22012.2|22001.7|21994.7|22021.7|22014.7|21991.7|21984.7|717
1590972000000|2020-06-01 00:40:00|22006.7|21999.7|21991.7|21984.7|22006.7|21999.7|21981.7|21974.7|477
1590972300000|2020-06-01 00:45:00|21996.7|21989.7|22001.7|21994.7|22006.7|21999.7|21981.7|21974.7|294
1590972600000|2020-06-01 00:50:00|22004.2|21997.2|22036.7|22029.7|22036.7|22029.7|22004.2|21997.2|686
1590972900000|2020-06-01 00:55:00|22041.7|22034.7|22056.7|22049.7|22061.7|22054.7|22036.7|22029.7|695
1590973200000|2020-06-01 01:00:00|22059.2|22052.2|22016.7|22009.7|22061.7|22054.7|22016.7|22009.7|685
1590973500000|2020-06-01 01:05:00|22021.7|22014.7|22061.7|22054.7|22061.7|22054.7|22016.7|22009.7|549
1590973800000|2020-06-01 01:10:00|22064.2|22057.2|22096.7|22089.7|22101.7|22094.7|22056.7|22049.7|822
1590974100000|2020-06-01 01:15:00|22101.7|22094.7|22076.7|22069.7|22111.7|22104.7|22076.7|22069.7|1288
1590974400000|2020-06-01 01:20:00|22079.2|22072.2|22074.2|22067.2|22084.2|22077.2|22051.7|22044.7|587
1590974700000|2020-06-01 01:25:00|22076.7|22069.7|22096.7|22089.7|22101.7|22094.7|22076.7|22069.7|435
1590975000000|2020-06-01 01:30:00|22099.2|22092.2|22091.7|22084.7|22111.7|22104.7|22086.7|22079.7|836
1590975300000|2020-06-01 01:35:00|22096.7|22089.7|22091.7|22084.7|22101.7|22094.7|22081.7|22074.7|712
1590975600000|2020-06-01 01:40:00|22094.2|22087.2|22101.7|22094.7|22106.7|22099.7|22091.7|22084.7|630
1590975900000|2020-06-01 01:45:00|22106.7|22099.7|22111.7|22104.7|22131.7|22124.7|22091.7|22084.7|818
1590976200000|2020-06-01 01:50:00|22114.2|22107.2|22126.7|22119.7|22134.2|22127.2|22111.7|22104.7|832
1590976500000|2020-06-01 01:55:00|22129.2|22122.2|22146.7|22139.7|22151.7|22144.7|22126.7|22119.7|682
1590976800000|2020-06-01 02:00:00|22151.7|22144.7|22151.7|22144.7|22171.7|22164.7|22136.7|22129.7|915
1590977100000|2020-06-01 02:05:00|22154.2|22147.2|22161.6|22154.6|22166.7|22159.7|22151.6|22144.6|500
1590977400000|2020-06-01 02:10:00|22156.6|22149.6|22151.6|22144.6|22161.6|22154.6|22141.6|22134.6|548
1590977700000|2020-06-01 02:15:00|22154.1|22147.1|22146.6|22139.6|22161.6|22154.6|22136.6|22129.6|554
1590978000000|2020-06-01 02:20:00|22144.1|22137.1|22141.6|22134.6|22156.6|22149.6|22131.6|22124.6|345
1590978300000|2020-06-01 02:25:00|22144.1|22137.1|22136.6|22129.6|22156.6|22149.6|22136.6|22129.6|200
1590978600000|2020-06-01 02:30:00|22141.6|22134.6|22121.6|22114.6|22141.6|22134.6|22121.6|22114.6|431
1590978900000|2020-06-01 02:35:00|22116.6|22109.6|22131.6|22124.6|22131.6|22124.6|22116.6|22109.6|186
1590979200000|2020-06-01 02:40:00|22134.1|22127.1|22161.6|22154.6|22161.6|22154.6|22131.6|22124.6|283
1590979500000|2020-06-01 02:45:00|22156.6|22149.6|22146.6|22139.6|22161.6|22154.6|22141.6|22134.6|221
1590979800000|2020-06-01 02:50:00|22151.6|22144.6|22146.6|22139.6|22156.6|22149.6|22136.6|22129.6|140
1590980100000|2020-06-01 02:55:00|22144.1|22137.1|22141.6|22134.6|22144.1|22137.1|22131.6|22124.6|226
1590980400000|2020-06-01 03:00:00|22139.1|22132.1|22141.6|22134.6|22151.6|22144.6|22131.6|22124.6|241
1590980700000|2020-06-01 03:05:00|22144.1|22137.1|22121.6|22114.6|22146.6|22139.6|22111.6|22104.6|338
1590981000000|2020-06-01 03:10:00|22116.6|22109.6|22106.6|22099.6|22121.6|22114.6|22106.6|22099.6|542
1590981300000|2020-06-01 03:15:00|22101.6|22094.6|22086.6|22079.6|22101.6|22094.6|22081.6|22074.6|583
1590981600000|2020-06-01 03:20:00|22081.6|22074.6|22091.6|22084.6|22096.6|22089.6|22081.6|22074.6|180
1590981900000|2020-06-01 03:25:00|22089.1|22082.1|22091.6|22084.6|22096.6|22089.6|22089.1|22082.1|216
1590982200000|2020-06-01 03:30:00|22094.1|22087.1|22091.6|22084.6|22101.6|22094.6|22071.6|22064.6|743
1590982500000|2020-06-01 03:35:00|22089.1|22082.1|22111.6|22104.6|22111.6|22104.6|22081.6|22074.6|367
1590982800000|2020-06-01 03:40:00|22106.6|22099.6|22126.6|22119.6|22131.6|22124.6|22106.6|22099.6|510
1590983100000|2020-06-01 03:45:00|22124.1|22117.1|22116.6|22109.6|22126.6|22119.6|22114.1|22107.1|322
1590983400000|2020-06-01 03:50:00|22121.6|22114.6|22086.6|22079.6|22121.6|22114.6|22086.6|22079.6|470
1590983700000|2020-06-01 03:55:00|22081.6|22074.6|22056.6|22049.6|22084.1|22077.1|22056.6|22049.6|717
1590984000000|2020-06-01 04:00:00|22059.1|22052.1|22081.6|22074.6|22081.6|22074.6|22059.1|22052.1|244
1590984300000|2020-06-01 04:05:00|22079.1|22072.1|22081.6|22074.6|22086.6|22079.6|22074.1|22067.1|217
1590984600000|2020-06-01 04:10:00|22084.1|22077.1|22091.6|22084.6|22104.1|22097.1|22081.6|22074.6|397
1590984900000|2020-06-01 04:15:00|22089.1|22082.1|22069.1|22062.1|22091.6|22084.6|22061.6|22054.6|347
1590985200000|2020-06-01 04:20:00|22071.6|22064.6|22076.6|22069.6|22081.6|22074.6|22061.6|22054.6|344
1590985500000|2020-06-01 04:25:00|22081.6|22074.6|22091.6|22084.6|22091.6|22084.6|22076.6|22069.6|349
1590985800000|2020-06-01 04:30:00|22094.1|22087.1|22086.6|22079.6|22099.1|22092.1|22086.6|22079.6|274
1590986100000|2020-06-01 04:35:00|22081.6|22074.6|22056.6|22049.6|22081.6|22074.6|22056.6|22049.6|555
1590986400000|2020-06-01 04:40:00|22059.1|22052.1|22059.1|22052.1|22061.6|22054.6|22056.6|22049.6|245
1590986700000|2020-06-01 04:45:00|22061.6|22054.6|22051.6|22044.6|22076.6|22069.6|22036.6|22029.6|771
1590987000000|2020-06-01 04:50:00|22054.1|22047.1|22036.6|22029.6|22056.6|22049.6|22036.6|22029.6|486
1590987300000|2020-06-01 04:55:00|22041.6|22034.6|22036.6|22029.6|22046.6|22039.6|22024.1|22017.1|229
1590987600000|2020-06-01 05:00:00|22031.6|22024.6|22036.6|22029.6|22046.6|22039.6|22026.6|22019.6|501
1590987900000|2020-06-01 05:05:00|22034.1|22027.1|21971.6|21964.6|22036.6|22029.6|21951.6|21944.6|2223
1590988200000|2020-06-01 05:10:00|21974.1|21967.1|21976.6|21969.6|21976.6|21969.6|21946.6|21939.6|902
1590988500000|2020-06-01 05:15:00|21979.1|21972.1|21991.6|21984.6|22006.6|21999.6|21976.6|21969.6|1113
1590988800000|2020-06-01 05:20:00|21994.1|21987.1|22026.6|22019.6|22031.6|22024.6|21991.6|21984.6|590
1590989100000|2020-06-01 05:25:00|22031.6|22024.6|22041.6|22034.6|22046.6|22039.6|22031.6|22024.6|557
1590989400000|2020-06-01 05:30:00|22039.1|22032.1|22066.6|22059.6|22076.6|22069.6|22039.1|22032.1|691
1590989700000|2020-06-01 05:35:00|22064.1|22057.1|22066.6|22059.6|22081.6|22074.6|22061.6|22054.6|450
1590990000000|2020-06-01 05:40:00|22069.1|22062.1|22071.6|22064.6|22076.6|22069.6|22066.6|22059.6|396
1590990300000|2020-06-01 05:45:00|22074.1|22067.1|22071.6|22064.6|22096.6|22089.6|22066.6|22059.6|619
1590990600000|2020-06-01 05:50:00|22069.1|22062.1|22076.6|22069.6|22081.6|22074.6|22066.6|22059.6|457
1590990900000|2020-06-01 05:55:00|22074.1|22067.1|22061.6|22054.6|22086.6|22079.6|22056.6|22049.6|1578
1590991200000|2020-06-01 06:00:00|22056.6|22049.6|22041.6|22034.6|22056.6|22049.6|22011.6|22004.6|4162
1590991500000|2020-06-01 06:05:00|22046.6|22039.6|22101.6|22094.6|22106.6|22099.6|22046.6|22039.6|1849
1590991800000|2020-06-01 06:10:00|22106.6|22099.6|22121.6|22114.6|22141.6|22134.6|22081.6|22074.6|879
1590992100000|2020-06-01 06:15:00|22119.1|22112.1|22121.6|22114.6|22131.6|22124.6|22096.6|22089.6|548
1590992400000|2020-06-01 06:20:00|22119.1|22112.1|22106.6|22099.6|22121.6|22114.6|22096.6|22089.6|310
1590992700000|2020-06-01 06:25:00|22104.1|22097.1|22116.6|22109.6|22116.6|22109.6|22101.6|22094.6|171
1590993000000|2020-06-01 06:30:00|22114.1|22107.1|22111.6|22104.6|22126.6|22119.6|22106.6|22099.6|195
1590993300000|2020-06-01 06:35:00|22109.1|22102.1|22136.6|22129.6|22141.6|22134.6|22106.6|22099.6|205
1590993600000|2020-06-01 06:40:00|22131.6|22124.6|22149.1|22142.1|22151.6|22144.6|22101.6|22094.6|345
1590993900000|2020-06-01 06:45:00|22146.6|22139.6|22144.1|22137.1|22161.6|22154.6|22131.6|22124.6|234
1590994200000|2020-06-01 06:50:00|22141.6|22134.6|22139.1|22132.1|22141.6|22134.6|22114.1|22107.1|180
1590994500000|2020-06-01 06:55:00|22136.6|22129.6|22141.6|22134.6|22141.6|22134.6|22129.1|22122.1|49
1590994800000|2020-06-01 07:00:00|22144.1|22137.1|22136.6|22129.6|22151.6|22144.6|22116.6|22109.6|388
1590995100000|2020-06-01 07:05:00|22139.1|22132.1|22116.6|22109.6|22146.6|22139.6|22111.6|22104.6|237
1590995400000|2020-06-01 07:10:00|22121.6|22114.6|22116.6|22109.6|22126.6|22119.6|22111.6|22104.6|111
1590995700000|2020-06-01 07:15:00|22121.6|22114.6|22131.6|22124.6|22131.6|22124.6|22096.6|22089.6|157
1590996000000|2020-06-01 07:20:00|22136.6|22129.6|22154.1|22147.1|22156.6|22149.6|22134.1|22127.1|72
1590996300000|2020-06-01 07:25:00|22156.6|22149.6|22161.6|22154.6|22166.6|22159.6|22151.6|22144.6|361
1590996600000|2020-06-01 07:30:00|22171.6|22164.6|22166.6|22159.6|22176.6|22169.6|22156.6|22149.6|288
1590996900000|2020-06-01 07:35:00|22161.6|22154.6|22151.6|22144.6|22171.6|22164.6|22141.6|22134.6|122
1590997200000|2020-06-01 07:40:00|22149.1|22142.1|22196.6|22189.6|22201.6|22194.6|22146.6|22139.6|196
1590997500000|2020-06-01 07:45:00|22199.1|22192.1|22189.1|22182.1|22201.6|22194.6|22181.6|22174.6|170
1590997800000|2020-06-01 07:50:00|22191.6|22184.6|22179.1|22172.1|22191.6|22184.6|22166.6|22159.6|140
1590998100000|2020-06-01 07:55:00|22181.6|22174.6|22166.6|22159.6|22186.6|22179.6|22166.6|22159.6|126
1590998400000|2020-06-01 08:00:00|22161.6|22154.6|22156.6|22149.6|22171.6|22164.6|22144.1|22137.1|219
1590998700000|2020-06-01 08:05:00|22159.1|22152.1|22061.6|22054.6|22166.6|22159.6|22046.6|22039.6|1549
1590999000000|2020-06-01 08:10:00|22064.1|22057.1|22036.6|22029.6|22091.6|22084.6|22016.6|22009.6|786
1590999300000|2020-06-01 08:15:00|22031.6|22024.6|21996.6|21989.6|22031.6|22024.6|21946.6|21939.6|599
1590999600000|2020-06-01 08:20:00|21991.6|21984.6|21941.6|21934.6|21996.6|21989.6|21919.1|21912.1|439
1590999900000|2020-06-01 08:25:00|21939.1|21932.1|21976.6|21969.6|21981.6|21974.6|21919.1|21912.1|327
1591000200000|2020-06-01 08:30:00|21974.1|21967.1|21964.1|21957.1|21976.6|21969.6|21949.1|21942.1|212
1591000500000|2020-06-01 08:35:00|21966.6|21959.6|21976.6|21969.6|21996.6|21989.6|21939.1|21932.1|291
1591000800000|2020-06-01 08:40:00|21981.6|21974.6|21971.6|21964.6|21981.6|21974.6|21951.6|21944.6|95
1591001100000|2020-06-01 08:45:00|21976.6|21969.6|21991.6|21984.6|21994.1|21987.1|21951.6|21944.6|108
1591001400000|2020-06-01 08:50:00|21994.1|21987.1|21996.6|21989.6|22016.6|22009.6|21986.6|21979.6|290
1591001700000|2020-06-01 08:55:00|21999.1|21992.1|21996.6|21989.6|22006.6|21999.6|21981.6|21974.6|109
1591002000000|2020-06-01 09:00:00|21994.1|21987.1|22011.6|22004.6|22011.6|22004.6|21971.6|21964.6|135
1591002300000|2020-06-01 09:05:00|22016.6|22009.6|22026.6|22019.6|22026.6|22019.6|22001.6|21994.6|176
1591002600000|2020-06-01 09:10:00|22024.1|22017.1|22011.6|22004.6|22024.1|22017.1|21991.6|21984.6|62
1591002900000|2020-06-01 09:15:00|22014.1|22007.1|22026.6|22019.6|22031.6|22024.6|22011.6|22004.6|69
1591003200000|2020-06-01 09:20:00|22031.6|22024.6|22021.6|22014.6|22039.1|22032.1|22016.6|22009.6|70
1591003500000|2020-06-01 09:25:00|22016.6|22009.6|22016.6|22009.6|22046.6|22039.6|22011.6|22004.6|83
1591003800000|2020-06-01 09:30:00|22014.1|22007.1|22036.6|22029.6|22039.1|22032.1|22011.6|22004.6|55
1591004100000|2020-06-01 09:35:00|22039.1|22032.1|22026.6|22019.6|22039.1|22032.1|22021.6|22014.6|71
1591004400000|2020-06-01 09:40:00|22031.6|22024.6|22019.1|22012.1|22031.6|22024.6|22009.1|22002.1|76
1591004700000|2020-06-01 09:45:00|22016.6|22009.6|21991.6|21984.6|22019.1|22012.1|21986.6|21979.6|120
1591005000000|2020-06-01 09:50:00|21989.1|21982.1|21989.1|21982.1|21994.1|21987.1|21971.6|21964.6|104
1591005300000|2020-06-01 09:55:00|21991.6|21984.6|21981.6|21974.6|21996.6|21989.6|21976.6|21969.6|39
1591005600000|2020-06-01 10:00:00|21984.1|21977.1|21971.6|21964.6|21986.6|21979.6|21959.1|21952.1|103
1591005900000|2020-06-01 10:05:00|21969.1|21962.1|21996.6|21989.6|22004.1|21997.1|21969.1|21962.1|162
1591006200000|2020-06-01 10:10:00|21999.1|21992.1|21996.6|21989.6|22004.1|21997.1|21991.6|21984.6|106
1591006500000|2020-06-01 10:15:00|21999.1|21992.1|22004.1|21997.1|22006.6|21999.6|21996.6|21989.6|67
1591006800000|2020-06-01 10:20:00|22006.6|21999.6|22021.6|22014.6|22021.6|22014.6|21996.6|21989.6|176
1591007100000|2020-06-01 10:25:00|22019.1|22012.1|22021.6|22014.6|22031.6|22024.6|22014.1|22007.1|102
1591007400000|2020-06-01 10:30:00|22026.6|22019.6|22011.6|22004.6|22029.1|22022.1|21996.6|21989.6|82
1591007700000|2020-06-01 10:35:00|22014.1|22007.1|22019.1|22012.1|22021.6|22014.6|22006.6|21999.6|27
1591008000000|2020-06-01 10:40:00|22021.6|22014.6|22019.1|22012.1|22031.6|22024.6|22016.6|22009.6|85
1591008300000|2020-06-01 10:45:00|22021.6|22014.6|22021.6|22014.6|22031.6|22024.6|22019.1|22012.1|26
1591008600000|2020-06-01 10:50:00|22024.1|22017.1|22041.6|22034.6|22046.6|22039.6|22021.6|22014.6|37
1591008900000|2020-06-01 10:55:00|22044.1|22037.1|22049.1|22042.1|22051.6|22044.6|22036.6|22029.6|24
1591009200000|2020-06-01 11:00:00|22051.6|22044.6|22046.6|22039.6|22066.6|22059.6|22046.6|22039.6|113
1591009500000|2020-06-01 11:05:00|22051.6|22044.6|22056.6|22049.6|22061.6|22054.6|22049.1|22042.1|53
1591009800000|2020-06-01 11:10:00|22059.1|22052.1|22079.1|22072.1|22081.6|22074.6|22051.6|22044.6|110
1591010100000|2020-06-01 11:15:00|22076.6|22069.6|22086.6|22079.6|22089.1|22082.1|22061.6|22054.6|114
1591010400000|2020-06-01 11:20:00|22084.1|22077.1|22071.6|22064.6|22089.1|22082.1|22069.1|22062.1|51
1591010700000|2020-06-01 11:25:00|22076.6|22069.6|22071.6|22064.6|22081.6|22074.6|22066.6|22059.6|41
1591011000000|2020-06-01 11:30:00|22074.1|22067.1|22071.6|22064.6|22081.6|22074.6|22064.1|22057.1|184
1591011300000|2020-06-01 11:35:00|22066.6|22059.6|22071.6|22064.6|22071.6|22064.6|22064.1|22057.1|135
1591011600000|2020-06-01 11:40:00|22076.6|22069.6|22056.6|22049.6|22084.1|22077.1|22054.1|22047.1|75
1591011900000|2020-06-01 11:45:00|22054.1|22047.1|22056.6|22049.6|22066.6|22059.6|22051.6|22044.6|62
1591012200000|2020-06-01 11:50:00|22061.6|22054.6|22054.1|22047.1|22061.6|22054.6|22049.1|22042.1|51
1591012500000|2020-06-01 11:55:00|22051.6|22044.6|22061.6|22054.6|22066.6|22059.6|22051.6|22044.6|90
1591012800000|2020-06-01 12:00:00|22064.1|22057.1|22054.1|22047.1|22071.6|22064.6|22046.6|22039.6|42
1591013100000|2020-06-01 12:05:00|22056.6|22049.6|22076.6|22069.6|22081.6|22074.6|22054.1|22047.1|99
1591013400000|2020-06-01 12:10:00|22074.1|22067.1|22056.6|22049.6|22074.1|22067.1|22051.6|22044.6|85
1591013700000|2020-06-01 12:15:00|22051.6|22044.6|22039.1|22032.1|22061.6|22054.6|22031.6|22024.6|181
1591014000000|2020-06-01 12:20:00|22036.6|22029.6|22041.6|22034.6|22046.6|22039.6|22031.6|22024.6|95
1591014300000|2020-06-01 12:25:00|22039.1|22032.1|22031.6|22024.6|22039.1|22032.1|22031.6|22024.6|31
1591014600000|2020-06-01 12:30:00|22034.1|22027.1|22031.6|22024.6|22056.6|22049.6|22019.1|22012.1|190
1591014900000|2020-06-01 12:35:00|22034.1|22027.1|22019.1|22012.1|22036.6|22029.6|22011.6|22004.6|122
1591015200000|2020-06-01 12:40:00|22016.6|22009.6|22019.1|22012.1|22026.6|22019.6|22011.6|22004.6|70
1591015500000|2020-06-01 12:45:00|22016.6|22009.6|22021.6|22014.6|22031.6|22024.6|22016.6|22009.6|40
1591015800000|2020-06-01 12:50:00|22024.1|22017.1|22026.6|22019.6|22031.6|22024.6|22021.6|22014.6|57
1591016100000|2020-06-01 12:55:00|22031.6|22024.6|22026.6|22019.6|22036.6|22029.6|22021.6|22014.6|47
1591016400000|2020-06-01 13:00:00|22024.1|22017.1|22026.6|22019.6|22031.6|22024.6|22016.6|22009.6|49
1591016700000|2020-06-01 13:05:00|22029.1|22022.1|22021.6|22014.6|22036.6|22029.6|22016.6|22009.6|69
1591017000000|2020-06-01 13:10:00|22024.1|22017.1|22016.6|22009.6|22026.6|22019.6|22016.6|22009.6|54
1591017300000|2020-06-01 13:15:00|22014.1|22007.1|22021.6|22014.6|22021.6|22014.6|22006.6|21999.6|82
1591017600000|2020-06-01 13:20:00|22026.6|22019.6|22026.6|22019.6|22026.6|22019.6|22019.1|22012.1|42
1591017900000|2020-06-01 13:25:00|22031.6|22024.6|22029.1|22022.1|22036.6|22029.6|22026.6|22019.6|47
1591018200000|2020-06-01 13:30:00|22031.6|22024.6|22036.6|22029.6|22061.6|22054.6|22011.6|22004.6|483
1591018500000|2020-06-01 13:35:00|22039.1|22032.1|22046.6|22039.6|22056.6|22049.6|22026.6|22019.6|208
1591018800000|2020-06-01 13:40:00|22049.1|22042.1|22069.1|22062.1|22071.6|22064.6|22046.6|22039.6|249
1591019100000|2020-06-01 13:45:00|22066.6|22059.6|22086.6|22079.6|22091.6|22084.6|22066.6|22059.6|161
1591019400000|2020-06-01 13:50:00|22091.6|22084.6|22071.6|22064.6|22096.6|22089.6|22066.6|22059.6|178
1591019700000|2020-06-01 13:55:00|22074.1|22067.1|22071.6|22064.6|22079.1|22072.1|22066.6|22059.6|95
1591020000000|2020-06-01 14:00:00|22074.1|22067.1|22071.6|22064.6|22111.6|22104.6|22051.6|22044.6|418
1591020300000|2020-06-01 14:05:00|22076.6|22069.6|22081.6|22074.6|22101.6|22094.6|22071.6|22064.6|178
1591020600000|2020-06-01 14:10:00|22079.1|22072.1|22106.6|22099.6|22121.6|22114.6|22071.6|22064.6|230
1591020900000|2020-06-01 14:15:00|22101.6|22094.6|22124.1|22117.1|22131.6|22124.6|22101.6|22094.6|164
1591021200000|2020-06-01 14:20:00|22126.6|22119.6|22121.6|22114.6|22126.6|22119.6|22116.6|22109.6|95
1591021500000|2020-06-01 14:25:00|22124.1|22117.1|22131.6|22124.6|22136.6|22129.6|22116.6|22109.6|211
1591021800000|2020-06-01 14:30:00|22136.6|22129.6|22141.6|22134.6|22141.6|22134.6|22126.6|22119.6|178
1591022100000|2020-06-01 14:35:00|22136.6|22129.6|22131.6|22124.6|22141.6|22134.6|22111.6|22104.6|164
1591022400000|2020-06-01 14:40:00|22126.6|22119.6|22126.6|22119.6|22136.6|22129.6|22116.6|22109.6|106
1591022700000|2020-06-01 14:45:00|22121.6|22114.6|22111.6|22104.6|22121.6|22114.6|22111.6|22104.6|136
1591023000000|2020-06-01 14:50:00|22116.6|22109.6|22116.6|22109.6|22126.6|22119.6|22101.6|22094.6|136
1591023300000|2020-06-01 14:55:00|22119.1|22112.1|22131.6|22124.6|22131.6|22124.6|22116.6|22109.6|74
1591023600000|2020-06-01 15:00:00|22134.1|22127.1|22096.6|22089.6|22141.6|22134.6|22096.6|22089.6|121
1591023900000|2020-06-01 15:05:00|22101.6|22094.6|22096.6|22089.6|22111.6|22104.6|22089.1|22082.1|233
1591024200000|2020-06-01 15:10:00|22101.6|22094.6|22111.6|22104.6|22116.6|22109.6|22086.6|22079.6|224
1591024500000|2020-06-01 15:15:00|22109.1|22102.1|22116.6|22109.6|22126.6|22119.6|22101.6|22094.6|173
1591024800000|2020-06-01 15:20:00|22119.1|22112.1|22106.6|22099.6|22126.6|22119.6|22101.6|22094.6|212
1591025100000|2020-06-01 15:25:00|22104.1|22097.1|22101.6|22094.6|22106.6|22099.6|22081.6|22074.6|292
1591025400000|2020-06-01 15:30:00|22106.6|22099.6|22116.6|22109.6|22116.6|22109.6|22101.6|22094.6|158
1591025700000|2020-06-01 15:35:00|22111.6|22104.6|22131.6|22124.6|22136.6|22129.6|22111.6|22104.6|139
1591026000000|2020-06-01 15:40:00|22134.1|22127.1|22146.6|22139.6|22146.6|22139.6|22126.6|22119.6|117
1591026300000|2020-06-01 15:45:00|22141.6|22134.6|22151.6|22144.6|22151.6|22144.6|22131.6|22124.6|58
1591026600000|2020-06-01 15:50:00|22149.1|22142.1|22151.6|22144.6|22161.6|22154.6|22141.6|22134.6|162
1591026900000|2020-06-01 15:55:00|22146.6|22139.6|22156.6|22149.6|22161.6|22154.6|22146.6|22139.6|189
1591027200000|2020-06-01 16:00:00|22154.1|22147.1|22159.1|22152.1|22159.1|22152.1|22141.6|22134.6|181
1591027500000|2020-06-01 16:05:00|22161.6|22154.6|22156.6|22149.6|22166.6|22159.6|22151.6|22144.6|127
1591027800000|2020-06-01 16:10:00|22159.1|22152.1|22166.6|22159.6|22166.6|22159.6|22156.6|22149.6|82
1591028100000|2020-06-01 16:15:00|22164.1|22157.1|22161.6|22154.6|22166.6|22159.6|22161.6|22154.6|84
1591028400000|2020-06-01 16:20:00|22156.6|22149.6|22161.6|22154.6|22161.6|22154.6|22154.1|22147.1|50
1591028700000|2020-06-01 16:25:00|22156.6|22149.6|22136.6|22129.6|22156.6|22149.6|22131.6|22124.6|232
1591029000000|2020-06-01 16:30:00|22141.6|22134.6|22144.1|22137.1|22146.6|22139.6|22136.6|22129.6|66
1591029300000|2020-06-01 16:35:00|22146.6|22139.6|22141.6|22134.6|22146.6|22139.6|22141.6|22134.6|31
1591029600000|2020-06-01 16:40:00|22144.1|22137.1|22141.6|22134.6|22146.6|22139.6|22141.6|22134.6|55
1591029900000|2020-06-01 16:45:00|22146.6|22139.6|22151.6|22144.6|22151.6|22144.6|22146.6|22139.6|74
1591030200000|2020-06-01 16:50:00|22149.1|22142.1|22146.6|22139.6|22151.6|22144.6|22136.6|22129.6|71
1591030500000|2020-06-01 16:55:00|22141.6|22134.6|22146.6|22139.6|22146.6|22139.6|22136.6|22129.6|18
1591030800000|2020-06-01 17:00:00|22151.6|22144.6|22156.6|22149.6|22161.6|22154.6|22146.6|22139.6|53
1591031100000|2020-06-01 17:05:00|22161.6|22154.6|22166.6|22159.6|22166.6|22159.6|22156.6|22149.6|88
1591031400000|2020-06-01 17:10:00|22161.6|22154.6|22169.1|22162.1|22171.6|22164.6|22161.6|22154.6|94
1591031700000|2020-06-01 17:15:00|22166.6|22159.6|22166.6|22159.6|22171.6|22164.6|22166.6|22159.6|50
1591032000000|2020-06-01 17:20:00|22169.1|22162.1|22171.6|22164.6|22171.6|22164.6|22166.6|22159.6|27
1591032300000|2020-06-01 17:25:00|22176.6|22169.6|22161.6|22154.6|22176.6|22169.6|22161.6|22154.6|75
1591032600000|2020-06-01 17:30:00|22164.1|22157.1|22166.6|22159.6|22171.6|22164.6|22159.1|22152.1|51
1591032900000|2020-06-01 17:35:00|22164.1|22157.1|22171.6|22164.6|22176.6|22169.6|22161.6|22154.6|92
1591033200000|2020-06-01 17:40:00|22176.6|22169.6|22176.6|22169.6|22176.6|22169.6|22171.6|22164.6|59
1591033500000|2020-06-01 17:45:00|22171.6|22164.6|22171.6|22164.6|22176.6|22169.6|22171.6|22164.6|15
1591033800000|2020-06-01 17:50:00|22174.1|22167.1|22176.6|22169.6|22181.6|22174.6|22171.6|22164.6|72
1591034100000|2020-06-01 17:55:00|22179.1|22172.1|22181.6|22174.6|22181.6|22174.6|22171.6|22164.6|79
1591034400000|2020-06-01 18:00:00|22179.1|22172.1|22176.6|22169.6|22179.1|22172.1|22171.6|22164.6|25
1591034700000|2020-06-01 18:05:00|22174.1|22167.1|22186.6|22179.6|22186.6|22179.6|22174.1|22167.1|59
1591035000000|2020-06-01 18:10:00|22191.6|22184.6|22171.6|22164.6|22191.6|22184.6|22171.6|22164.6|43
1591035300000|2020-06-01 18:15:00|22176.6|22169.6|22176.6|22169.6|22181.6|22174.6|22166.6|22159.6|113
1591035600000|2020-06-01 18:20:00|22179.1|22172.1|22176.6|22169.6|22179.1|22172.1|22171.6|22164.6|119
1591035900000|2020-06-01 18:25:00|22181.6|22174.6|22171.6|22164.6|22181.6|22174.6|22171.6|22164.6|165
1591036200000|2020-06-01 18:30:00|22166.6|22159.6|22171.6|22164.6|22176.6|22169.6|22166.6|22159.6|51
1591036500000|2020-06-01 18:35:00|22176.6|22169.6|22176.6|22169.6|22181.6|22174.6|22166.6|22159.6|34
1591036800000|2020-06-01 18:40:00|22179.1|22172.1|22186.6|22179.6|22186.6|22179.6|22176.6|22169.6|47
1591037100000|2020-06-01 18:45:00|22181.6|22174.6|22186.6|22179.6|22191.6|22184.6|22181.6|22174.6|33
1591037400000|2020-06-01 18:50:00|22189.1|22182.1|22199.1|22192.1|22201.6|22194.6|22186.6|22179.6|86
1591037700000|2020-06-01 18:55:00|22201.6|22194.6|22201.6|22194.6|22211.6|22204.6|22196.6|22189.6|84
1591038000000|2020-06-01 19:00:00|22204.1|22197.1|22201.6|22194.6|22206.6|22199.6|22196.6|22189.6|91
1591038300000|2020-06-01 19:05:00|22199.1|22192.1|22171.6|22164.6|22201.6|22194.6|22166.6|22159.6|220
1591038600000|2020-06-01 19:10:00|22166.6|22159.6|22156.6|22149.6|22169.1|22162.1|22156.6|22149.6|82
1591038900000|2020-06-01 19:15:00|22151.6|22144.6|22171.6|22164.6|22171.6|22164.6|22146.6|22139.6|71
1591039200000|2020-06-01 19:20:00|22176.6|22169.6|22176.6|22169.6|22176.6|22169.6|22166.6|22159.6|74
1591039500000|2020-06-01 19:25:00|22181.6|22174.6|22181.6|22174.6|22186.6|22179.6|22176.6|22169.6|57
1591039800000|2020-06-01 19:30:00|22179.1|22172.1|22201.6|22194.6|22211.6|22204.6|22176.6|22169.6|267
1591040100000|2020-06-01 19:35:00|22206.6|22199.6|22191.6|22184.6|22206.6|22199.6|22181.6|22174.6|147
1591040400000|2020-06-01 19:40:00|22186.6|22179.6|22196.6|22189.6|22196.6|22189.6|22181.6|22174.6|164
1591040700000|2020-06-01 19:45:00|22191.6|22184.6|22191.6|22184.6|22201.6|22194.6|22186.6|22179.6|123
1591041000000|2020-06-01 19:50:00|22186.6|22179.6|22226.6|22219.6|22231.6|22224.6|22181.6|22174.6|398
1591041300000|2020-06-01 19:55:00|22231.6|22224.6|22236.6|22229.6|22241.6|22234.6|22226.6|22219.6|507
1591041600000|2020-06-01 20:00:00|22234.1|22227.1|22224.1|22217.1|22236.6|22229.6|22216.6|22209.6|223
1591041900000|2020-06-01 20:05:00|22221.6|22214.6|22221.6|22214.6|22226.6|22219.6|22216.6|22209.6|56
1591042200000|2020-06-01 20:10:00|22226.6|22219.6|22231.6|22224.6|22231.6|22224.6|22226.6|22219.6|105
1591042500000|2020-06-01 20:15:00|22235.6|22220.6|22235.6|22220.6|22240.6|22225.6|22235.6|22220.6|83
1591042800000|2020-06-01 20:20:00|22230.6|22215.6|22230.6|22215.6|22230.6|22215.6|22230.6|22215.6|9
1591043100000|2020-06-01 20:25:00|22225.6|22210.6|22225.6|22210.6|22225.6|22210.6|22220.6|22205.6|42
1591043400000|2020-06-01 20:30:00|22223.1|22208.1|22225.6|22210.6|22225.6|22210.6|22215.6|22200.6|57
1591043700000|2020-06-01 20:35:00|22230.6|22215.6|22233.1|22218.1|22233.1|22218.1|22225.6|22210.6|7
1591044000000|2020-06-01 20:40:00|22230.6|22215.6|22225.6|22210.6|22230.6|22215.6|22225.6|22210.6|6
1591044300000|2020-06-01 20:45:00|22228.1|22213.1|22210.6|22195.6|22228.1|22213.1|22210.6|22195.6|75
1591044600000|2020-06-01 20:50:00|22213.1|22198.1|22215.6|22200.6|22220.6|22205.6|22213.1|22198.1|18
1591044900000|2020-06-01 20:55:00|22218.1|22203.1|22219.4|22189.4|22221.9|22205.6|22213.1|22189.3|20
1591045200000|2020-06-01 21:00:00|22218.1|22188.1|22214.3|22184.3|22222|22192|22214.3|22184.3|0
1591045500000|2020-06-01 21:05:00|22216|22186|22214.2|22184.2|22216.6|22186.6|22211.8|22181.8|0
1591045800000|2020-06-01 21:10:00|22213.3|22183.3|22214.8|22184.8|22214.8|22184.8|22212.3|22182.3|0
1591046100000|2020-06-01 21:15:00|22215|22185|22213.9|22183.9|22216.9|22186.9|22213.9|22183.9|0
1591046400000|2020-06-01 21:20:00|22215.2|22185.2|22215.3|22185.3|22215.5|22185.5|22214.6|22184.6|0
1591046700000|2020-06-01 21:25:00|22215.1|22185.1|22214.5|22184.5|22215.5|22185.5|22214.2|22184.2|0
1591047000000|2020-06-01 21:30:00|22214.8|22184.8|22213.9|22183.9|22216|22186|22213.2|22183.2|0
1591047300000|2020-06-01 21:35:00|22213.7|22183.7|22214.7|22184.7|22214.7|22184.7|22213.7|22183.7|0
1591047600000|2020-06-01 21:40:00|22214.3|22184.3|22214.6|22184.6|22215.2|22185.2|22214.3|22184.3|0
1591047900000|2020-06-01 21:45:00|22214.5|22184.5|22211.3|22181.3|22214.5|22184.5|22211.3|22181.3|0
1591048200000|2020-06-01 21:50:00|22210.9|22180.9|22212.8|22182.8|22212.8|22182.8|22210.9|22180.9|0
1591048500000|2020-06-01 21:55:00|22212.2|22182.2|22210.9|22180.9|22213.2|22183.2|22210.9|22180.9|0
1591048800000|2020-06-01 22:00:00|22212.8|22182.8|22202.5|22187.5|22222.5|22192.5|22195|22180|26
1591049100000|2020-06-01 22:05:00|22200|22185|22185|22170|22200|22185|22185|22170|10
1591049400000|2020-06-01 22:10:00|22192.5|22177.5|22197.5|22182.5|22200|22185|22190|22175|9
1591049700000|2020-06-01 22:15:00|22195|22180|22197.5|22182.5|22197.5|22182.5|22195|22180|1
1591050000000|2020-06-01 22:20:00|22200|22185|22200|22185|22200|22185|22200|22185|1
1591050300000|2020-06-01 22:25:00|22205|22190|22205|22190|22207.5|22192.5|22202.5|22187.5|4
1591050600000|2020-06-01 22:30:00|22207.5|22192.5|22202.5|22187.5|22207.5|22192.5|22200|22185|0
1591050900000|2020-06-01 22:35:00|22200|22185|22197.5|22182.5|22200|22185|22190|22175|17
1591051200000|2020-06-01 22:40:00|22195|22180|22177.5|22162.5|22195|22180|22175|22160|51
1591051500000|2020-06-01 22:45:00|22180|22165|22150|22135|22187.5|22172.5|22147.5|22132.5|71
1591051800000|2020-06-01 22:50:00|22152.5|22137.5|22180|22165|22180|22165|22150|22135|57
1591052100000|2020-06-01 22:55:00|22177.5|22162.5|22172.5|22157.5|22180|22165|22172.5|22157.5|5
1591052400000|2020-06-01 23:00:00|22170|22155|22152.5|22137.5|22170|22155|22145|22130|53
1591052700000|2020-06-01 23:05:00|22155|22140|22135|22120|22155|22140|22130|22115|60
1591053000000|2020-06-01 23:10:00|22137.5|22122.5|22125|22110|22145|22130|22120|22105|87
1591053300000|2020-06-01 23:15:00|22130|22115|22130|22115|22145|22130|22122.5|22107.5|75
1591053600000|2020-06-01 23:20:00|22132.5|22117.5|22145|22130|22147.5|22132.5|22132.5|22117.5|71
1591053900000|2020-06-01 23:25:00|22147.5|22132.5|22155|22140|22155|22140|22140|22125|83
1591054200000|2020-06-01 23:30:00|22150|22135|22191|22184|22191|22184|22136|22129|25282
1591054500000|2020-06-01 23:35:00|22193.5|22186.5|22191|22184|22201|22194|22186|22179|170
1591054800000|2020-06-01 23:40:00|22188.5|22181.5|22196|22189|22201|22194|22186|22179|186
1591055100000|2020-06-01 23:45:00|22191|22184|22161|22154|22196|22189|22146|22139|555
1591055400000|2020-06-01 23:50:00|22156|22149|22176|22169|22181|22174|22156|22149|441
1591055700000|2020-06-01 23:55:00|22173.5|22166.5|22171|22164|22176|22169|22153.5|22146.5|542
1591056000000|2020-06-02 00:00:00|22166|22159|22161|22154|22181|22174|22116|22109|1525
1591056300000|2020-06-02 00:05:00|22163.5|22156.5|22186|22179|22206|22199|22161|22154|1009
1591056600000|2020-06-02 00:10:00|22183.5|22176.5|22246|22239|22251|22244|22176|22169|1111
1591056900000|2020-06-02 00:15:00|22248.5|22241.5|22231|22224|22256|22249|22221|22214|757
1591057200000|2020-06-02 00:20:00|22226|22219|22211|22204|22241|22234|22198.5|22191.5|554
1591057500000|2020-06-02 00:25:00|22208.5|22201.5|22271|22264|22271|22264|22203.5|22196.5|583
1591057800000|2020-06-02 00:30:00|22273.5|22266.5|22276|22269|22291|22284|22261|22254|733
1591058100000|2020-06-02 00:35:00|22281|22274|22271|22264|22296|22289|22261|22254|740
1591058400000|2020-06-02 00:40:00|22266|22259|22286|22279|22301|22294|22266|22259|576
1591058700000|2020-06-02 00:45:00|22288.5|22281.5|22246|22239|22291|22284|22241|22234|656
1591059000000|2020-06-02 00:50:00|22243.5|22236.5|22271|22264|22271|22264|22238.5|22231.5|421
1591059300000|2020-06-02 00:55:00|22273.5|22266.5|22271|22264|22291|22284|22258.5|22251.5|440
1591059600000|2020-06-02 01:00:00|22276|22269|22266|22259|22291|22284|22246|22239|683
1591059900000|2020-06-02 01:05:00|22271|22264|22281|22274|22281|22274|22246|22239|369
1591060200000|2020-06-02 01:10:00|22276|22269|22276|22269|22281|22274|22256|22249|325
1591060500000|2020-06-02 01:15:00|22281|22274|22256|22249|22286|22279|22251|22244|373
1591060800000|2020-06-02 01:20:00|22258.5|22251.5|22281|22274|22281|22274|22241|22234|552
1591061100000|2020-06-02 01:25:00|22276|22269|22271|22264|22286|22279|22256|22249|399
1591061400000|2020-06-02 01:30:00|22276|22269|22301|22294|22311|22304|22276|22269|987
1591061700000|2020-06-02 01:35:00|22306|22299|22321|22314|22323.5|22316.5|22286|22279|606
1591062000000|2020-06-02 01:40:00|22323.5|22316.5|22326|22319|22336|22329|22311|22304|508
1591062300000|2020-06-02 01:45:00|22331|22324|22286|22279|22331|22324|22281|22274|727
1591062600000|2020-06-02 01:50:00|22281|22274|22276|22269|22291|22284|22271|22264|606
1591062900000|2020-06-02 01:55:00|22278.5|22271.5|22266|22259|22296|22289|22261|22254|434
1591063200000|2020-06-02 02:00:00|22261|22254|22301|22294|22301|22294|22261|22254|593
1591063500000|2020-06-02 02:05:00|22298.5|22291.5|22296|22289|22306|22299|22291|22284|516
1591063800000|2020-06-02 02:10:00|22293.5|22286.5|22266|22259|22296|22289|22261|22254|310
1591064100000|2020-06-02 02:15:00|22263.5|22256.5|22268.5|22261.5|22273.5|22266.5|22251|22244|522
1591064400000|2020-06-02 02:20:00|22271|22264|22266|22259|22271|22264|22251|22244|279
1591064700000|2020-06-02 02:25:00|22261|22254|22251|22244|22263.5|22256.5|22251|22244|191
1591065000000|2020-06-02 02:30:00|22253.5|22246.5|22268.5|22261.5|22271|22264|22246|22239|288
1591065300000|2020-06-02 02:35:00|22271|22264|22281|22274|22283.5|22276.5|22258.5|22251.5|218
1591065600000|2020-06-02 02:40:00|22276|22269|22276|22269|22283.5|22276.5|22268.5|22261.5|130
1591065900000|2020-06-02 02:45:00|22278.5|22271.5|22286|22279|22291|22284|22276|22269|164
1591066200000|2020-06-02 02:50:00|22288.5|22281.5|22266|22259|22288.5|22281.5|22266|22259|65
1591066500000|2020-06-02 02:55:00|22261|22254|22266|22259|22271|22264|22256|22249|171
1591066800000|2020-06-02 03:00:00|22268.5|22261.5|22281|22274|22286|22279|22266|22259|121
1591067100000|2020-06-02 03:05:00|22286|22279|22276|22269|22291|22284|22276|22269|178
1591067400000|2020-06-02 03:10:00|22281|22274|22291|22284|22291|22284|22276|22269|242
1591067700000|2020-06-02 03:15:00|22288.5|22281.5|22271|22264|22291|22284|22271|22264|88
1591068000000|2020-06-02 03:20:00|22266|22259|22276|22269|22276|22269|22266|22259|101
1591068300000|2020-06-02 03:25:00|22281|22274|22271|22264|22286|22279|22271|22264|231
1591068600000|2020-06-02 03:30:00|22276|22269|22291|22284|22301|22294|22266|22259|376
1591068900000|2020-06-02 03:35:00|22288.5|22281.5|22306|22299|22311|22304|22288.5|22281.5|442
1591069200000|2020-06-02 03:40:00|22301|22294|22301|22294|22306|22299|22296|22289|167
1591069500000|2020-06-02 03:45:00|22296|22289|22326|22319|22331|22324|22296|22289|505
1591069800000|2020-06-02 03:50:00|22328.5|22321.5|22331|22324|22336|22329|22316|22309|306
1591070100000|2020-06-02 03:55:00|22336|22329|22331|22324|22336|22329|22326|22319|199
1591070400000|2020-06-02 04:00:00|22336|22329|22321|22314|22336|22329|22321|22314|156
1591070700000|2020-06-02 04:05:00|22323.5|22316.5|22341|22334|22341|22334|22323.5|22316.5|195
1591071000000|2020-06-02 04:10:00|22346|22339|22341|22334|22356|22349|22336|22329|632
1591071300000|2020-06-02 04:15:00|22346|22339|22328.5|22321.5|22346|22339|22328.5|22321.5|164
1591071600000|2020-06-02 04:20:00|22326|22319|22341|22334|22341|22334|22326|22319|210
1591071900000|2020-06-02 04:25:00|22336|22329|22331|22324|22336|22329|22316|22309|203
1591072200000|2020-06-02 04:30:00|22328.5|22321.5|22336|22329|22341|22334|22326|22319|226
1591072500000|2020-06-02 04:35:00|22331|22324|22336|22329|22341|22334|22331|22324|144
1591072800000|2020-06-02 04:40:00|22341|22334|22326|22319|22341|22334|22326|22319|110
1591073100000|2020-06-02 04:45:00|22331|22324|22321|22314|22331|22324|22316|22309|400
1591073400000|2020-06-02 04:50:00|22323.5|22316.5|22326|22319|22331|22324|22321|22314|190
1591073700000|2020-06-02 04:55:00|22321|22314|22326|22319|22331|22324|22321|22314|320
1591074000000|2020-06-02 05:00:00|22331|22324|22353.5|22346.5|22353.5|22346.5|22331|22324|344
1591074300000|2020-06-02 05:05:00|22351|22344|22351|22344|22366|22359|22346|22339|844
1591074600000|2020-06-02 05:10:00|22353.5|22346.5|22386|22379|22396|22389|22351|22344|1188
1591074900000|2020-06-02 05:15:00|22391|22384|22391|22384|22391|22384|22386|22379|346
1591075200000|2020-06-02 05:20:00|22386|22379|22393.5|22386.5|22401|22394|22386|22379|665
1591075500000|2020-06-02 05:25:00|22396|22389|22376|22369|22396|22389|22373.5|22366.5|823
1591075800000|2020-06-02 05:30:00|22378.5|22371.5|22391|22384|22401|22394|22378.5|22371.5|774
1591076100000|2020-06-02 05:35:00|22396|22389|22396|22389|22411|22404|22391|22384|673
1591076400000|2020-06-02 05:40:00|22401|22394|22391|22384|22401|22394|22391|22384|593
1591076700000|2020-06-02 05:45:00|22388.5|22381.5|22351|22344|22388.5|22381.5|22346|22339|1109
1591077000000|2020-06-02 05:50:00|22353.5|22346.5|22316|22309|22361|22354|22316|22309|730
1591077300000|2020-06-02 05:55:00|22321|22314|22346|22339|22348.5|22341.5|22316|22309|1826
1591077600000|2020-06-02 06:00:00|22338.5|22331.5|22391|22384|22396|22389|22331|22324|4039
1591077900000|2020-06-02 06:05:00|22388.5|22381.5|22358.5|22351.5|22396|22389|22356|22349|1703
1591078200000|2020-06-02 06:10:00|22356|22349|22371|22364|22391|22384|22341|22334|955
1591078500000|2020-06-02 06:15:00|22376|22369|22346|22339|22376|22369|22341|22334|422
1591078800000|2020-06-02 06:20:00|22351|22344|22366|22359|22373.5|22366.5|22331|22324|457
1591079100000|2020-06-02 06:25:00|22363.5|22356.5|22381|22374|22381|22374|22363.5|22356.5|85
1591079400000|2020-06-02 06:30:00|22376|22369|22381|22374|22401|22394|22376|22369|281
1591079700000|2020-06-02 06:35:00|22383.5|22376.5|22381|22374|22393.5|22386.5|22381|22374|71
1591080000000|2020-06-02 06:40:00|22376|22369|22391|22384|22393.5|22386.5|22366|22359|116
1591080300000|2020-06-02 06:45:00|22386|22379|22373.5|22366.5|22401|22394|22366|22359|157
1591080600000|2020-06-02 06:50:00|22376|22369|22371|22364|22381|22374|22356|22349|561
1591080900000|2020-06-02 06:55:00|22376|22369|22381|22374|22386|22379|22371|22364|154
1591081200000|2020-06-02 07:00:00|22383.5|22376.5|22348.5|22341.5|22401|22394|22348.5|22341.5|318
1591081500000|2020-06-02 07:05:00|22346|22339|22373.5|22366.5|22376|22369|22331|22324|459
1591081800000|2020-06-02 07:10:00|22371|22364|22361|22354|22388.5|22381.5|22356|22349|108
1591082100000|2020-06-02 07:15:00|22358.5|22351.5|22348.5|22341.5|22361|22354|22331|22324|186
1591082400000|2020-06-02 07:20:00|22346|22339|22346|22339|22361|22354|22336|22329|49
1591082700000|2020-06-02 07:25:00|22348.5|22341.5|22403.5|22396.5|22411|22404|22346|22339|892
1591083000000|2020-06-02 07:30:00|22401|22394|22413.5|22406.5|22446|22439|22401|22394|457
1591083300000|2020-06-02 07:35:00|22411|22404|22411|22404|22441|22434|22411|22404|132
1591083600000|2020-06-02 07:40:00|22416|22409|22426|22419|22436|22429|22391|22384|237
1591083900000|2020-06-02 07:45:00|22428.5|22421.5|22406|22399|22436|22429|22396|22389|143
1591084200000|2020-06-02 07:50:00|22403.5|22396.5|22391|22384|22406|22399|22381|22374|225
1591084500000|2020-06-02 07:55:00|22388.5|22381.5|22406|22399|22408.5|22401.5|22388.5|22381.5|78
1591084800000|2020-06-02 08:00:00|22403.5|22396.5|22426|22419|22426|22419|22391|22384|66
1591085100000|2020-06-02 08:05:00|22423.5|22416.5|22458.5|22451.5|22458.5|22451.5|22423.5|22416.5|208
1591085400000|2020-06-02 08:10:00|22461|22454|22461|22454|22461|22454|22441|22434|226
1591085700000|2020-06-02 08:15:00|22456|22449|22461|22454|22481|22474|22451|22444|254
1591086000000|2020-06-02 08:20:00|22466|22459|22461|22454|22471|22464|22456|22449|114
1591086300000|2020-06-02 08:25:00|22466|22459|22466|22459|22471|22464|22466|22459|61
1591086600000|2020-06-02 08:30:00|22468.5|22461.5|22491|22484|22496|22489|22466|22459|153
1591086900000|2020-06-02 08:35:00|22486|22479|22506|22499|22518.5|22511.5|22486|22479|179
1591087200000|2020-06-02 08:40:00|22508.5|22501.5|22491|22484|22511|22504|22486|22479|108
1591087500000|2020-06-02 08:45:00|22488.5|22481.5|22496|22489|22511|22504|22486|22479|120
1591087800000|2020-06-02 08:50:00|22493.5|22486.5|22496|22489|22506|22499|22491|22484|211
1591088100000|2020-06-02 08:55:00|22498.5|22491.5|22486|22479|22498.5|22491.5|22476|22469|208
1591088400000|2020-06-02 09:00:00|22488.5|22481.5|22496|22489|22496|22489|22481|22474|148
1591088700000|2020-06-02 09:05:00|22501|22494|22476|22469|22501|22494|22476|22469|112
1591089000000|2020-06-02 09:10:00|22478.5|22471.5|22481|22474|22486|22479|22471|22464|139
1591089300000|2020-06-02 09:15:00|22478.5|22471.5|22471|22464|22486|22479|22468.5|22461.5|107
1591089600000|2020-06-02 09:20:00|22468.5|22461.5|22468.5|22461.5|22476|22469|22463.5|22456.5|85
1591089900000|2020-06-02 09:25:00|22466|22459|22488.5|22481.5|22491|22484|22461|22454|85
1591090200000|2020-06-02 09:30:00|22486|22479|22506|22499|22516|22509|22481|22474|94
1591090500000|2020-06-02 09:35:00|22511|22504|22511|22504|22513.5|22506.5|22501|22494|136
1591090800000|2020-06-02 09:40:00|22516|22509|22531|22524|22536|22529|22516|22509|128
1591091100000|2020-06-02 09:45:00|22533.5|22526.5|22528.5|22521.5|22536|22529|22521|22514|121
1591091400000|2020-06-02 09:50:00|22526|22519|22521|22514|22528.5|22521.5|22516|22509|133
1591091700000|2020-06-02 09:55:00|22518.5|22511.5|22521|22514|22526|22519|22516|22509|42
1591092000000|2020-06-02 10:00:00|22516|22509|22531|22524|22531|22524|22516|22509|59
1591092300000|2020-06-02 10:05:00|22528.5|22521.5|22546|22539|22551|22544|22521|22514|159
1591092600000|2020-06-02 10:10:00|22543.5|22536.5|22561|22554|22561|22554|22541|22534|76
1591092900000|2020-06-02 10:15:00|22558.5|22551.5|22546|22539|22561|22554|22536|22529|88
1591093200000|2020-06-02 10:20:00|22548.5|22541.5|22538.5|22531.5|22556|22549|22536|22529|252
1591093500000|2020-06-02 10:25:00|22536|22529|22551|22544|22556|22549|22531|22524|211
1591093800000|2020-06-02 10:30:00|22556|22549|22546|22539|22556|22549|22541|22534|140
1591094100000|2020-06-02 10:35:00|22541|22534|22526|22519|22546|22539|22521|22514|227
1591094400000|2020-06-02 10:40:00|22523.5|22516.5|22531|22524|22536|22529|22521|22514|60
1591094700000|2020-06-02 10:45:00|22533.5|22526.5|22531|22524|22546|22539|22531|22524|74
1591095000000|2020-06-02 10:50:00|22536|22529|22526|22519|22541|22534|22526|22519|110
1591095300000|2020-06-02 10:55:00|22531|22524|22531|22524|22541|22534|22528.5|22521.5|62
1591095600000|2020-06-02 11:00:00|22528.5|22521.5|22531|22524|22533.5|22526.5|22526|22519|114
1591095900000|2020-06-02 11:05:00|22536|22529|22528.5|22521.5|22536|22529|22526|22519|89
1591096200000|2020-06-02 11:10:00|22531|22524|22533.5|22526.5|22536|22529|22521|22514|118
1591096500000|2020-06-02 11:15:00|22531|22524|22526|22519|22536|22529|22521|22514|68
1591096800000|2020-06-02 11:20:00|22521|22514|22531|22524|22538.5|22531.5|22521|22514|81
1591097100000|2020-06-02 11:25:00|22533.5|22526.5|22526|22519|22533.5|22526.5|22521|22514|31
1591097400000|2020-06-02 11:30:00|22528.5|22521.5|22526|22519|22531|22524|22526|22519|84
1591097700000|2020-06-02 11:35:00|22531|22524|22541|22534|22543.5|22536.5|22528.5|22521.5|121
1591098000000|2020-06-02 11:40:00|22538.5|22531.5|22551|22544|22551|22544|22538.5|22531.5|135
1591098300000|2020-06-02 11:45:00|22556|22549|22551|22544|22556|22549|22546|22539|157
1591098600000|2020-06-02 11:50:00|22548.5|22541.5|22541|22534|22551|22544|22536|22529|60
1591098900000|2020-06-02 11:55:00|22538.5|22531.5|22541|22534|22541|22534|22528.5|22521.5|61
1591099200000|2020-06-02 12:00:00|22536|22529|22556|22549|22556|22549|22533.5|22526.5|44
1591099500000|2020-06-02 12:05:00|22553.5|22546.5|22561|22554|22576|22569|22551|22544|290
1591099800000|2020-06-02 12:10:00|22563.5|22556.5|22571|22564|22571|22564|22561|22554|302
1591100100000|2020-06-02 12:15:00|22573.5|22566.5|22586|22579|22591|22584|22571|22564|152
1591100400000|2020-06-02 12:20:00|22588.5|22581.5|22586|22579|22591|22584|22576|22569|137
1591100700000|2020-06-02 12:25:00|22583.5|22576.5|22586|22579|22596|22589|22581|22574|81
1591101000000|2020-06-02 12:30:00|22591|22584|22611|22604|22616|22609|22588.5|22581.5|184
1591101300000|2020-06-02 12:35:00|22606|22599|22611|22604|22621|22614|22606|22599|111
1591101600000|2020-06-02 12:40:00|22616|22609|22591|22584|22616|22609|22586|22579|391
1591101900000|2020-06-02 12:45:00|22586|22579|22576|22569|22591|22584|22561|22554|447
1591102200000|2020-06-02 12:50:00|22578.5|22571.5|22576|22569|22586|22579|22566|22559|131
1591102500000|2020-06-02 12:55:00|22581|22574|22581|22574|22591|22584|22576|22569|125
1591102800000|2020-06-02 13:00:00|22586|22579|22576|22569|22596|22589|22571|22564|133
1591103100000|2020-06-02 13:05:00|22573.5|22566.5|22581|22574|22586|22579|22571|22564|73
1591103400000|2020-06-02 13:10:00|22578.5|22571.5|22586|22579|22591|22584|22576|22569|65
1591103700000|2020-06-02 13:15:00|22581|22574|22581|22574|22586|22579|22576|22569|86
1591104000000|2020-06-02 13:20:00|22576|22569|22581|22574|22583.5|22576.5|22576|22569|34
1591104300000|2020-06-02 13:25:00|22583.5|22576.5|22576|22569|22591|22584|22571|22564|68
1591104600000|2020-06-02 13:30:00|22581|22574|22586|22579|22596|22589|22558.5|22551.5|320
1591104900000|2020-06-02 13:35:00|22588.5|22581.5|22571|22564|22591|22584|22541|22534|438
1591105200000|2020-06-02 13:40:00|22576|22569|22591|22584|22606|22599|22571|22564|327
1591105500000|2020-06-02 13:45:00|22593.5|22586.5|22606|22599|22608.5|22601.5|22581|22574|189
1591105800000|2020-06-02 13:50:00|22608.5|22601.5|22608.5|22601.5|22611|22604|22596|22589|285
1591106100000|2020-06-02 13:55:00|22611|22604|22621|22614|22623.5|22616.5|22601|22594|196
1591106400000|2020-06-02 14:00:00|22626|22619|22616|22609|22636|22629|22611|22604|328
1591106700000|2020-06-02 14:05:00|22613.5|22606.5|22621|22614|22626|22619|22611|22604|208
1591107000000|2020-06-02 14:10:00|22626|22619|22621|22614|22641|22634|22611|22604|141
1591107300000|2020-06-02 14:15:00|22618.5|22611.5|22656|22649|22656|22649|22616|22609|162
1591107600000|2020-06-02 14:20:00|22661|22654|22666|22659|22676|22669|22661|22654|347
1591107900000|2020-06-02 14:25:00|22671|22664|22688.5|22681.5|22691|22684|22661|22654|310
1591108200000|2020-06-02 14:30:00|22686|22679|22681|22674|22706|22699|22676|22669|318
1591108500000|2020-06-02 14:35:00|22686|22679|22691|22684|22706|22699|22686|22679|215
1591108800000|2020-06-02 14:40:00|22696|22689|22661|22654|22696|22689|22661|22654|305
1591109100000|2020-06-02 14:45:00|22666|22659|22636|22629|22671|22664|22636|22629|283
1591109400000|2020-06-02 14:50:00|22631|22624|22651|22644|22661|22654|22626|22619|327
1591109700000|2020-06-02 14:55:00|22653.5|22646.5|22646|22639|22661|22654|22641|22634|145
1591110000000|2020-06-02 15:00:00|22641|22634|22606|22599|22651|22644|22576|22569|417
1591110300000|2020-06-02 15:05:00|22601|22594|22556|22549|22601|22594|22546|22539|453
1591110600000|2020-06-02 15:10:00|22553.5|22546.5|22561|22554|22576|22569|22551|22544|207
1591110900000|2020-06-02 15:15:00|22556|22549|22611|22604|22611|22604|22556|22549|369
1591111200000|2020-06-02 15:20:00|22608.5|22601.5|22591|22584|22611|22604|22591|22584|219
1591111500000|2020-06-02 15:25:00|22593.5|22586.5|22576|22569|22611|22604|22576|22569|219
1591111800000|2020-06-02 15:30:00|22578.5|22571.5|22591|22584|22591|22584|22561|22554|530
1591112100000|2020-06-02 15:35:00|22586|22579|22581|22574|22596|22589|22576|22569|274
1591112400000|2020-06-02 15:40:00|22576|22569|22566|22559|22591|22584|22566|22559|302
1591112700000|2020-06-02 15:45:00|22568.5|22561.5|22566|22559|22581|22574|22546|22539|202
1591113000000|2020-06-02 15:50:00|22563.5|22556.5|22556|22549|22568.5|22561.5|22541|22534|178
1591113300000|2020-06-02 15:55:00|22551|22544|22566|22559|22571|22564|22551|22544|143
1591113600000|2020-06-02 16:00:00|22561|22554|22571|22564|22576|22569|22556|22549|71
1591113900000|2020-06-02 16:05:00|22568.5|22561.5|22566|22559|22576|22569|22566|22559|85
1591114200000|2020-06-02 16:10:00|22561|22554|22578.5|22571.5|22581|22574|22561|22554|113
1591114500000|2020-06-02 16:15:00|22581|22574|22586|22579|22591|22584|22571|22564|115
1591114800000|2020-06-02 16:20:00|22588.5|22581.5|22581|22574|22596|22589|22581|22574|251
1591115100000|2020-06-02 16:25:00|22586|22579|22596|22589|22596|22589|22583.5|22576.5|74
1591115400000|2020-06-02 16:30:00|22593.5|22586.5|22601|22594|22606|22599|22593.5|22586.5|97
1591115700000|2020-06-02 16:35:00|22598.5|22591.5|22611|22604|22613.5|22606.5|22596|22589|137
1591116000000|2020-06-02 16:40:00|22608.5|22601.5|22616|22609|22621|22614|22606|22599|87
1591116300000|2020-06-02 16:45:00|22611|22604|22606|22599|22616|22609|22606|22599|172
1591116600000|2020-06-02 16:50:00|22611|22604|22596|22589|22611|22604|22591|22584|215
1591116900000|2020-06-02 16:55:00|22598.5|22591.5|22611|22604|22611|22604|22596|22589|89
1591117200000|2020-06-02 17:00:00|22608.5|22601.5|22621|22614|22621|22614|22606|22599|88
1591117500000|2020-06-02 17:05:00|22623.5|22616.5|22641|22634|22641|22634|22623.5|22616.5|90
1591117800000|2020-06-02 17:10:00|22636|22629|22651|22644|22651|22644|22626|22619|198
1591118100000|2020-06-02 17:15:00|22648.5|22641.5|22651|22644|22656|22649|22641|22634|180
1591118400000|2020-06-02 17:20:00|22648.5|22641.5|22651|22644|22651|22644|22643.5|22636.5|79
1591118700000|2020-06-02 17:25:00|22646|22639|22651|22644|22651|22644|22641|22634|67
1591119000000|2020-06-02 17:30:00|22646|22639|22643.5|22636.5|22656|22649|22641|22634|122
1591119300000|2020-06-02 17:35:00|22646|22639|22648.5|22641.5|22651|22644|22641|22634|168
1591119600000|2020-06-02 17:40:00|22651|22644|22648.5|22641.5|22651|22644|22646|22639|99
1591119900000|2020-06-02 17:45:00|22651|22644|22641|22634|22651|22644|22636|22629|55
1591120200000|2020-06-02 17:50:00|22636|22629|22641|22634|22641|22634|22636|22629|74
1591120500000|2020-06-02 17:55:00|22636|22629|22646|22639|22646|22639|22636|22629|73
1591120800000|2020-06-02 18:00:00|22643.5|22636.5|22661|22654|22666|22659|22641|22634|94
1591121100000|2020-06-02 18:05:00|22658.5|22651.5|22626|22619|22658.5|22651.5|22616|22609|180
1591121400000|2020-06-02 18:10:00|22631|22624|22626|22619|22631|22624|22616|22609|64
1591121700000|2020-06-02 18:15:00|22631|22624|22646|22639|22646|22639|22626|22619|92
1591122000000|2020-06-02 18:20:00|22651|22644|22661|22654|22661|22654|22646|22639|111
1591122300000|2020-06-02 18:25:00|22656|22649|22636|22629|22661|22654|22631|22624|159
1591122600000|2020-06-02 18:30:00|22638.5|22631.5|22621|22614|22641|22634|22618.5|22611.5|63
1591122900000|2020-06-02 18:35:00|22623.5|22616.5|22626|22619|22628.5|22621.5|22621|22614|36
1591123200000|2020-06-02 18:40:00|22623.5|22616.5|22641|22634|22643.5|22636.5|22623.5|22616.5|57
1591123500000|2020-06-02 18:45:00|22643.5|22636.5|22641|22634|22643.5|22636.5|22636|22629|29
1591123800000|2020-06-02 18:50:00|22646|22639|22641|22634|22646|22639|22638.5|22631.5|102
1591124100000|2020-06-02 18:55:00|22638.5|22631.5|22641|22634|22646|22639|22636|22629|72
1591124400000|2020-06-02 19:00:00|22646|22639|22636|22629|22646|22639|22626|22619|106
1591124700000|2020-06-02 19:05:00|22631|22624|22621|22614|22636|22629|22616|22609|173
1591125000000|2020-06-02 19:10:00|22618.5|22611.5|22621|22614|22626|22619|22611|22604|155
1591125300000|2020-06-02 19:15:00|22626|22619|22636|22629|22641|22634|22626|22619|111
1591125600000|2020-06-02 19:20:00|22631|22624|22616|22609|22638.5|22631.5|22606|22599|160
1591125900000|2020-06-02 19:25:00|22611|22604|22616|22609|22616|22609|22591|22584|277
1591126200000|2020-06-02 19:30:00|22621|22614|22616|22609|22621|22614|22611|22604|145
1591126500000|2020-06-02 19:35:00|22618.5|22611.5|22626|22619|22631|22624|22616|22609|69
1591126800000|2020-06-02 19:40:00|22623.5|22616.5|22641|22634|22641|22634|22621|22614|50
1591127100000|2020-06-02 19:45:00|22638.5|22631.5|22653.5|22646.5|22653.5|22646.5|22626|22619|75
1591127400000|2020-06-02 19:50:00|22651|22644|22671|22664|22676|22669|22651|22644|403
1591127700000|2020-06-02 19:55:00|22666|22659|22671|22664|22671|22664|22656|22649|496
1591128000000|2020-06-02 20:00:00|22666|22659|22666|22659|22676|22669|22666|22659|118
1591128300000|2020-06-02 20:05:00|22661|22654|22656|22649|22661|22654|22656|22649|39
1591128600000|2020-06-02 20:10:00|22658.5|22651.5|22651|22644|22661|22654|22651|22644|91
1591128900000|2020-06-02 20:15:00|22657.5|22642.5|22652.5|22637.5|22657.5|22642.5|22650|22635|9
1591129200000|2020-06-02 20:20:00|22650|22635|22647.5|22632.5|22655|22640|22645|22630|19
1591129500000|2020-06-02 20:25:00|22650|22635|22615|22600|22650|22635|22615|22600|165
1591129800000|2020-06-02 20:30:00|22622.5|22607.5|22637.5|22622.5|22637.5|22622.5|22615|22600|58
1591130100000|2020-06-02 20:35:00|22635|22620|22635|22620|22637.5|22622.5|22635|22620|5
1591130400000|2020-06-02 20:40:00|22632.5|22617.5|22635|22620|22637.5|22622.5|22630|22615|4
1591130700000|2020-06-02 20:45:00|22637.5|22622.5|22620|22605|22640|22625|22620|22605|48
1591131000000|2020-06-02 20:50:00|22622.5|22607.5|22635|22620|22635|22620|22622.5|22607.5|18
1591131300000|2020-06-02 20:55:00|22632.5|22617.5|22639.9|22609.9|22641.3|22617.5|22632.5|22609.6|3
1591131600000|2020-06-02 21:00:00|22639.5|22609.5|22639.9|22609.9|22641.2|22611.2|22639.5|22609.5|0
1591131900000|2020-06-02 21:05:00|22639.6|22609.6|22640.2|22610.2|22640.3|22610.3|22638.7|22608.7|0
1591132200000|2020-06-02 21:10:00|22640|22610|22641.5|22611.5|22642.6|22612.6|22638.9|22608.9|0
1591132500000|2020-06-02 21:15:00|22641.8|22611.8|22641.7|22611.7|22641.9|22611.9|22641.1|22611.1|0
1591132800000|2020-06-02 21:20:00|22641|22611|22641.6|22611.6|22642|22612|22640.6|22610.6|0
1591133100000|2020-06-02 21:25:00|22641.4|22611.4|22642.5|22612.5|22643.3|22613.3|22641.2|22611.2|0
1591133400000|2020-06-02 21:30:00|22642.4|22612.4|22643.4|22613.4|22643.4|22613.4|22642.4|22612.4|0
1591133700000|2020-06-02 21:35:00|22642.8|22612.8|22639.4|22609.4|22645.6|22615.6|22639.4|22609.4|0
1591134000000|2020-06-02 21:40:00|22638.9|22608.9|22641|22611|22641.3|22611.3|22638.7|22608.7|0
1591134300000|2020-06-02 21:45:00|22640.3|22610.3|22641|22611|22642.4|22612.4|22640.3|22610.3|0
1591134600000|2020-06-02 21:50:00|22640.7|22610.7|22648.3|22618.3|22656.6|22626.6|22640.7|22610.7|0
1591134900000|2020-06-02 21:55:00|22649.3|22619.3|22650.3|22620.3|22650.9|22620.9|22649.3|22619.3|0
1591135200000|2020-06-02 22:00:00|22653.2|22623.2|22623|22608|22657.7|22627.7|22623|22608|20
1591135500000|2020-06-02 22:05:00|22620.5|22605.5|22623|22608|22623|22608|22610.5|22595.5|28
1591135800000|2020-06-02 22:10:00|22620.5|22605.5|22623|22608|22623|22608|22620.5|22605.5|2
1591136100000|2020-06-02 22:15:00|22620.5|22605.5|22618|22603|22620.5|22605.5|22615.5|22600.5|1
1591136400000|2020-06-02 22:20:00|22615.5|22600.5|22618|22603|22618|22603|22613|22598|3
1591136700000|2020-06-02 22:25:00|22620.5|22605.5|22630.5|22615.5|22630.5|22615.5|22620.5|22605.5|11
1591137000000|2020-06-02 22:30:00|22628|22613|22628|22613|22630.5|22615.5|22625.5|22610.5|1
1591137300000|2020-06-02 22:35:00|22630.5|22615.5|22625.5|22610.5|22630.5|22615.5|22625.5|22610.5|0
1591137600000|2020-06-02 22:40:00|22620.5|22605.5|22625.5|22610.5|22625.5|22610.5|22620.5|22605.5|17
1591137900000|2020-06-02 22:45:00|22623|22608|22625.5|22610.5|22628|22613|22623|22608|2
1591138200000|2020-06-02 22:50:00|22623|22608|22613|22598|22625.5|22610.5|22610.5|22595.5|3
1591138500000|2020-06-02 22:55:00|22615.5|22600.5|22618|22603|22618|22603|22615.5|22600.5|2
1591138800000|2020-06-02 23:00:00|22620.5|22605.5|22620.5|22605.5|22623|22608|22618|22603|4
1591139100000|2020-06-02 23:05:00|22618|22603|22623|22608|22625.5|22610.5|22618|22603|0
1591139400000|2020-06-02 23:10:00|22625.5|22610.5|22638|22623|22640.5|22625.5|22625.5|22610.5|18
1591139700000|2020-06-02 23:15:00|22640.5|22625.5|22635.5|22620.5|22640.5|22625.5|22635.5|22620.5|15
1591140000000|2020-06-02 23:20:00|22640.5|22625.5|22670.5|22655.5|22680.5|22665.5|22640.5|22625.5|55
1591140300000|2020-06-02 23:25:00|22668|22653|22695.5|22680.5|22695.5|22680.5|22665.5|22650.5|174
1591140600000|2020-06-02 23:30:00|22691.5|22684.5|22726.5|22719.5|22746.5|22739.5|22691.5|22684.5|29218
1591140900000|2020-06-02 23:35:00|22721.5|22714.5|22719|22712|22746.5|22739.5|22706.5|22699.5|422
1591141200000|2020-06-02 23:40:00|22721.5|22714.5|22716.5|22709.5|22751.5|22744.5|22716.5|22709.5|482
1591141500000|2020-06-02 23:45:00|22719|22712|22754|22747|22766.5|22759.5|22711.5|22704.5|897
1591141800000|2020-06-02 23:50:00|22756.5|22749.5|22766.5|22759.5|22781.5|22774.5|22751.5|22744.5|727
1591142100000|2020-06-02 23:55:00|22761.5|22754.5|22771.5|22764.5|22791.5|22784.5|22761.5|22754.5|819
1591142400000|2020-06-03 00:00:00|22774|22767|22786.5|22779.5|22811.5|22804.5|22746.5|22739.5|2586
1591142700000|2020-06-03 00:05:00|22791.5|22784.5|22791.5|22784.5|22806.5|22799.5|22781.5|22774.5|1965
1591143000000|2020-06-03 00:10:00|22794|22787|22781.5|22774.5|22826.5|22819.5|22776.5|22769.5|1332
1591143300000|2020-06-03 00:15:00|22786.5|22779.5|22771.5|22764.5|22801.5|22794.5|22756.5|22749.5|1236
1591143600000|2020-06-03 00:20:00|22774|22767|22771.5|22764.5|22786.5|22779.5|22766.5|22759.5|841
1591143900000|2020-06-03 00:25:00|22766.5|22759.5|22771.5|22764.5|22794|22787|22766.5|22759.5|734
1591144200000|2020-06-03 00:30:00|22769|22762|22736.5|22729.5|22771.5|22764.5|22736.5|22729.5|925
1591144500000|2020-06-03 00:35:00|22731.5|22724.5|22726.5|22719.5|22739|22732|22691.5|22684.5|1496
1591144800000|2020-06-03 00:40:00|22731.5|22724.5|22711.5|22704.5|22734|22727|22676.5|22669.5|1310
1591145100000|2020-06-03 00:45:00|22714|22707|22751.5|22744.5|22751.5|22744.5|22706.5|22699.5|964
1591145400000|2020-06-03 00:50:00|22749|22742|22729|22722|22756.5|22749.5|22721.5|22714.5|530
1591145700000|2020-06-03 00:55:00|22726.5|22719.5|22736.5|22729.5|22756.5|22749.5|22726.5|22719.5|695
1591146000000|2020-06-03 01:00:00|22741.5|22734.5|22756.5|22749.5|22791.5|22784.5|22736.5|22729.5|1042
1591146300000|2020-06-03 01:05:00|22759|22752|22786.5|22779.5|22791.5|22784.5|22746.5|22739.5|737
1591146600000|2020-06-03 01:10:00|22781.5|22774.5|22771.5|22764.5|22786.5|22779.5|22761.5|22754.5|625
1591146900000|2020-06-03 01:15:00|22766.5|22759.5|22716.5|22709.5|22776.5|22769.5|22716.5|22709.5|1158
1591147200000|2020-06-03 01:20:00|22714|22707|22716.5|22709.5|22731.5|22724.5|22709|22702|797
1591147500000|2020-06-03 01:25:00|22711.5|22704.5|22684|22677|22716.5|22709.5|22676.5|22669.5|1033
1591147800000|2020-06-03 01:30:00|22686.5|22679.5|22631.5|22624.5|22691.5|22684.5|22626.5|22619.5|1225
1591148100000|2020-06-03 01:35:00|22636.5|22629.5|22671.5|22664.5|22701.5|22694.5|22631.5|22624.5|1158
1591148400000|2020-06-03 01:40:00|22666.5|22659.5|22696.5|22689.5|22701.5|22694.5|22656.5|22649.5|652
1591148700000|2020-06-03 01:45:00|22711.5|22704.5|22701.5|22694.5|22726.5|22719.5|22676.5|22669.5|794
1591149000000|2020-06-03 01:50:00|22706.5|22699.5|22651.5|22644.5|22706.5|22699.5|22646.5|22639.5|836
1591149300000|2020-06-03 01:55:00|22646.5|22639.5|22681.5|22674.5|22686.5|22679.5|22646.5|22639.5|720
1591149600000|2020-06-03 02:00:00|22684|22677|22671.5|22664.5|22721.5|22714.5|22666.5|22659.5|922
1591149900000|2020-06-03 02:05:00|22674|22667|22661.5|22654.5|22686.5|22679.5|22656.5|22649.5|697
1591150200000|2020-06-03 02:10:00|22664|22657|22656.5|22649.5|22664|22657|22646.5|22639.5|521
1591150500000|2020-06-03 02:15:00|22659|22652|22636.5|22629.5|22661.5|22654.5|22626.5|22619.5|495
1591150800000|2020-06-03 02:20:00|22631.5|22624.5|22601.5|22594.5|22634|22627|22591.5|22584.5|641
1591151100000|2020-06-03 02:25:00|22606.5|22599.5|22596.5|22589.5|22616.5|22609.5|22576.5|22569.5|539
1591151400000|2020-06-03 02:30:00|22601.5|22594.5|22591.5|22584.5|22604|22597|22576.5|22569.5|715
1591151700000|2020-06-03 02:35:00|22594|22587|22606.5|22599.5|22616.5|22609.5|22594|22587|532
1591152000000|2020-06-03 02:40:00|22601.5|22594.5|22604|22597|22621.5|22614.5|22601.5|22594.5|512
1591152300000|2020-06-03 02:45:00|22606.5|22599.5|22571.5|22564.5|22606.5|22599.5|22561.5|22554.5|590
1591152600000|2020-06-03 02:50:00|22576.5|22569.5|22586.5|22579.5|22591.5|22584.5|22566.5|22559.5|432
1591152900000|2020-06-03 02:55:00|22591.5|22584.5|22571.5|22564.5|22596.5|22589.5|22566.5|22559.5|394
1591153200000|2020-06-03 03:00:00|22569|22562|22596.5|22589.5|22596.5|22589.5|22566.5|22559.5|185
1591153500000|2020-06-03 03:05:00|22594|22587|22584|22577|22596.5|22589.5|22576.5|22569.5|326
1591153800000|2020-06-03 03:10:00|22581.5|22574.5|22601.5|22594.5|22601.5|22594.5|22581.5|22574.5|155
1591154100000|2020-06-03 03:15:00|22604|22597|22631.5|22624.5|22636.5|22629.5|22601.5|22594.5|650
1591154400000|2020-06-03 03:20:00|22634|22627|22656.5|22649.5|22656.5|22649.5|22634|22627|410
1591154700000|2020-06-03 03:25:00|22661.5|22654.5|22671.5|22664.5|22676.5|22669.5|22659|22652|437
1591155000000|2020-06-03 03:30:00|22666.5|22659.5|22686.5|22679.5|22691.5|22684.5|22666.5|22659.5|964
1591155300000|2020-06-03 03:35:00|22681.5|22674.5|22701.5|22694.5|22709|22702|22666.5|22659.5|730
1591155600000|2020-06-03 03:40:00|22704|22697|22656.5|22649.5|22704|22697|22651.5|22644.5|573
1591155900000|2020-06-03 03:45:00|22659|22652|22616.5|22609.5|22666.5|22659.5|22616.5|22609.5|554
1591156200000|2020-06-03 03:50:00|22619|22612|22549|22542|22626.5|22619.5|22546.5|22539.5|992
1591156500000|2020-06-03 03:55:00|22541.5|22534.5|22561.5|22554.5|22576.5|22569.5|22541.5|22534.5|597
1591156800000|2020-06-03 04:00:00|22556.5|22549.5|22591.5|22584.5|22591.5|22584.5|22556.5|22549.5|356
1591157100000|2020-06-03 04:05:00|22594|22587|22566.5|22559.5|22611.5|22604.5|22561.5|22554.5|734
1591157400000|2020-06-03 04:10:00|22569|22562|22541.5|22534.5|22571.5|22564.5|22526.5|22519.5|867
1591157700000|2020-06-03 04:15:00|22544|22537|22531.5|22524.5|22561.5|22554.5|22516.5|22509.5|665
1591158000000|2020-06-03 04:20:00|22534|22527|22521.5|22514.5|22536.5|22529.5|22501.5|22494.5|647
1591158300000|2020-06-03 04:25:00|22524|22517|22546.5|22539.5|22551.5|22544.5|22516.5|22509.5|584
1591158600000|2020-06-03 04:30:00|22551.5|22544.5|22566.5|22559.5|22574|22567|22546.5|22539.5|461
1591158900000|2020-06-03 04:35:00|22561.5|22554.5|22551.5|22544.5|22571.5|22564.5|22541.5|22534.5|522
1591159200000|2020-06-03 04:40:00|22549|22542|22521.5|22514.5|22551.5|22544.5|22521.5|22514.5|423
1591159500000|2020-06-03 04:45:00|22524|22517|22566.5|22559.5|22584|22577|22524|22517|424
1591159800000|2020-06-03 04:50:00|22564|22557|22561.5|22554.5|22571.5|22564.5|22556.5|22549.5|402
1591160100000|2020-06-03 04:55:00|22564|22557|22571.5|22564.5|22581.5|22574.5|22561.5|22554.5|277
1591160400000|2020-06-03 05:00:00|22569|22562|22576.5|22569.5|22596.5|22589.5|22564|22557|692
1591160700000|2020-06-03 05:05:00|22574|22567|22586.5|22579.5|22586.5|22579.5|22566.5|22559.5|297
1591161000000|2020-06-03 05:10:00|22581.5|22574.5|22556.5|22549.5|22589|22582|22556.5|22549.5|526
1591161300000|2020-06-03 05:15:00|22559|22552|22571.5|22564.5|22576.5|22569.5|22556.5|22549.5|327
1591161600000|2020-06-03 05:20:00|22566.5|22559.5|22534|22527|22571.5|22564.5|22524|22517|876
1591161900000|2020-06-03 05:25:00|22531.5|22524.5|22476.5|22469.5|22536.5|22529.5|22471.5|22464.5|1405
1591162200000|2020-06-03 05:30:00|22481.5|22474.5|22521.5|22514.5|22526.5|22519.5|22466.5|22459.5|1349
1591162500000|2020-06-03 05:35:00|22516.5|22509.5|22574|22567|22581.5|22574.5|22516.5|22509.5|1334
1591162800000|2020-06-03 05:40:00|22576.5|22569.5|22586.5|22579.5|22591.5|22584.5|22564|22557|689
1591163100000|2020-06-03 05:45:00|22581.5|22574.5|22604|22597|22606.5|22599.5|22564|22557|896
1591163400000|2020-06-03 05:50:00|22601.5|22594.5|22634|22627|22636.5|22629.5|22596.5|22589.5|1038
1591163700000|2020-06-03 05:55:00|22636.5|22629.5|22626.5|22619.5|22651.5|22644.5|22626.5|22619.5|2254
1591164000000|2020-06-03 06:00:00|22624|22617|22666.5|22659.5|22696.5|22689.5|22611.5|22604.5|4684
1591164300000|2020-06-03 06:05:00|22669|22662|22681.5|22674.5|22691.5|22684.5|22646.5|22639.5|1643
1591164600000|2020-06-03 06:10:00|22684|22677|22731.5|22724.5|22746.5|22739.5|22676.5|22669.5|1855
1591164900000|2020-06-03 06:15:00|22726.5|22719.5|22701.5|22694.5|22736.5|22729.5|22681.5|22674.5|944
1591165200000|2020-06-03 06:20:00|22694|22687|22729|22722|22729|22722|22671.5|22664.5|583
1591165500000|2020-06-03 06:25:00|22726.5|22719.5|22711.5|22704.5|22731.5|22724.5|22711.5|22704.5|352
1591165800000|2020-06-03 06:30:00|22701.5|22694.5|22706.5|22699.5|22706.5|22699.5|22676.5|22669.5|342
1591166100000|2020-06-03 06:35:00|22704|22697|22686.5|22679.5|22716.5|22709.5|22681.5|22674.5|293
1591166400000|2020-06-03 06:40:00|22691.5|22684.5|22664|22657|22696.5|22689.5|22656.5|22649.5|249
1591166700000|2020-06-03 06:45:00|22666.5|22659.5|22669|22662|22669|22662|22641.5|22634.5|271
1591167000000|2020-06-03 06:50:00|22671.5|22664.5|22661.5|22654.5|22706.5|22699.5|22661.5|22654.5|268
1591167300000|2020-06-03 06:55:00|22666.5|22659.5|22671.5|22664.5|22691.5|22684.5|22656.5|22649.5|99
1591167600000|2020-06-03 07:00:00|22666.5|22659.5|22671.5|22664.5|22691.5|22684.5|22661.5|22654.5|228
1591167900000|2020-06-03 07:05:00|22669|22662|22666.5|22659.5|22691.5|22684.5|22656.5|22649.5|565
1591168200000|2020-06-03 07:10:00|22664|22657|22661.5|22654.5|22666.5|22659.5|22636.5|22629.5|339
1591168500000|2020-06-03 07:15:00|22651.5|22644.5|22681.5|22674.5|22681.5|22674.5|22644|22637|215
1591168800000|2020-06-03 07:20:00|22676.5|22669.5|22681.5|22674.5|22694|22687|22669|22662|161
1591169100000|2020-06-03 07:25:00|22679|22672|22721.5|22714.5|22721.5|22714.5|22676.5|22669.5|118
1591169400000|2020-06-03 07:30:00|22731.5|22724.5|22694|22687|22736.5|22729.5|22684|22677|601
1591169700000|2020-06-03 07:35:00|22696.5|22689.5|22731.5|22724.5|22741.5|22734.5|22689|22682|233
1591170000000|2020-06-03 07:40:00|22729|22722|22701.5|22694.5|22731.5|22724.5|22696.5|22689.5|96
1591170300000|2020-06-03 07:45:00|22699|22692|22741.5|22734.5|22741.5|22734.5|22699|22692|78
1591170600000|2020-06-03 07:50:00|22739|22732|22736.5|22729.5|22746.5|22739.5|22731.5|22724.5|120
1591170900000|2020-06-03 07:55:00|22739|22732|22721.5|22714.5|22739|22732|22711.5|22704.5|191
1591171200000|2020-06-03 08:00:00|22719|22712|22716.5|22709.5|22731.5|22724.5|22696.5|22689.5|237
1591171500000|2020-06-03 08:05:00|22719|22712|22699|22692|22726.5|22719.5|22686.5|22679.5|162
1591171800000|2020-06-03 08:10:00|22701.5|22694.5|22661.5|22654.5|22711.5|22704.5|22659|22652|406
1591172100000|2020-06-03 08:15:00|22656.5|22649.5|22656.5|22649.5|22661.5|22654.5|22641.5|22634.5|385
1591172400000|2020-06-03 08:20:00|22659|22652|22671.5|22664.5|22671.5|22664.5|22656.5|22649.5|237
1591172700000|2020-06-03 08:25:00|22676.5|22669.5|22661.5|22654.5|22679|22672|22656.5|22649.5|231
1591173000000|2020-06-03 08:30:00|22666.5|22659.5|22716.5|22709.5|22731.5|22724.5|22661.5|22654.5|283
1591173300000|2020-06-03 08:35:00|22721.5|22714.5|22696.5|22689.5|22726.5|22719.5|22691.5|22684.5|234
1591173600000|2020-06-03 08:40:00|22699|22692|22696.5|22689.5|22706.5|22699.5|22686.5|22679.5|67
1591173900000|2020-06-03 08:45:00|22699|22692|22691.5|22684.5|22701.5|22694.5|22686.5|22679.5|28
1591174200000|2020-06-03 08:50:00|22689|22682|22701.5|22694.5|22704|22697|22684|22677|41
1591174500000|2020-06-03 08:55:00|22704|22697|22716.5|22709.5|22721.5|22714.5|22699|22692|48
1591174800000|2020-06-03 09:00:00|22719|22712|22699|22692|22721.5|22714.5|22696.5|22689.5|76
1591175100000|2020-06-03 09:05:00|22696.5|22689.5|22721.5|22714.5|22726.5|22719.5|22691.5|22684.5|83
1591175400000|2020-06-03 09:10:00|22719|22712|22721.5|22714.5|22736.5|22729.5|22714|22707|157
1591175700000|2020-06-03 09:15:00|22724|22717|22716.5|22709.5|22736.5|22729.5|22711.5|22704.5|116
1591176000000|2020-06-03 09:20:00|22714|22707|22731.5|22724.5|22731.5|22724.5|22709|22702|89
1591176300000|2020-06-03 09:25:00|22729|22722|22751.5|22744.5|22761.5|22754.5|22726.5|22719.5|211
1591176600000|2020-06-03 09:30:00|22754|22747|22744|22737|22766.5|22759.5|22741.5|22734.5|251
1591176900000|2020-06-03 09:35:00|22741.5|22734.5|22746.5|22739.5|22751.5|22744.5|22739|22732|615
1591177200000|2020-06-03 09:40:00|22744|22737|22731.5|22724.5|22751.5|22744.5|22726.5|22719.5|38
1591177500000|2020-06-03 09:45:00|22734|22727|22734|22727|22741.5|22734.5|22721.5|22714.5|82
1591177800000|2020-06-03 09:50:00|22731.5|22724.5|22751.5|22744.5|22756.5|22749.5|22731.5|22724.5|57
1591178100000|2020-06-03 09:55:00|22749|22742|22741.5|22734.5|22756.5|22749.5|22739|22732|93
1591178400000|2020-06-03 10:00:00|22746.5|22739.5|22714|22707|22746.5|22739.5|22711.5|22704.5|117
1591178700000|2020-06-03 10:05:00|22716.5|22709.5|22721.5|22714.5|22726.5|22719.5|22706.5|22699.5|100
1591179000000|2020-06-03 10:10:00|22724|22717|22736.5|22729.5|22746.5|22739.5|22721.5|22714.5|86
1591179300000|2020-06-03 10:15:00|22734|22727|22711.5|22704.5|22736.5|22729.5|22706.5|22699.5|59
1591179600000|2020-06-03 10:20:00|22709|22702|22716.5|22709.5|22721.5|22714.5|22704|22697|42
1591179900000|2020-06-03 10:25:00|22714|22707|22726.5|22719.5|22731.5|22724.5|22711.5|22704.5|51
1591180200000|2020-06-03 10:30:00|22729|22722|22711.5|22704.5|22731.5|22724.5|22711.5|22704.5|114
1591180500000|2020-06-03 10:35:00|22714|22707|22711.5|22704.5|22724|22717|22706.5|22699.5|58
1591180800000|2020-06-03 10:40:00|22706.5|22699.5|22696.5|22689.5|22716.5|22709.5|22691.5|22684.5|169
1591181100000|2020-06-03 10:45:00|22694|22687|22686.5|22679.5|22696.5|22689.5|22681.5|22674.5|114
1591181400000|2020-06-03 10:50:00|22681.5|22674.5|22676.5|22669.5|22691.5|22684.5|22674|22667|67
1591181700000|2020-06-03 10:55:00|22681.5|22674.5|22626.5|22619.5|22681.5|22674.5|22626.5|22619.5|732
1591182000000|2020-06-03 11:00:00|22631.5|22624.5|22654|22647|22664|22657|22629|22622|230
1591182300000|2020-06-03 11:05:00|22651.5|22644.5|22666.5|22659.5|22666.5|22659.5|22646.5|22639.5|64
1591182600000|2020-06-03 11:10:00|22669|22662|22659|22652|22676.5|22669.5|22659|22652|83
1591182900000|2020-06-03 11:15:00|22656.5|22649.5|22656.5|22649.5|22671.5|22664.5|22656.5|22649.5|53
1591183200000|2020-06-03 11:20:00|22659|22652|22636.5|22629.5|22666.5|22659.5|22621.5|22614.5|101
1591183500000|2020-06-03 11:25:00|22641.5|22634.5|22616.5|22609.5|22644|22637|22616.5|22609.5|100
1591183800000|2020-06-03 11:30:00|22611.5|22604.5|22601.5|22594.5|22611.5|22604.5|22586.5|22579.5|206
1591184100000|2020-06-03 11:35:00|22596.5|22589.5|22616.5|22609.5|22616.5|22609.5|22581.5|22574.5|157
1591184400000|2020-06-03 11:40:00|22611.5|22604.5|22621.5|22614.5|22626.5|22619.5|22596.5|22589.5|76
1591184700000|2020-06-03 11:45:00|22619|22612|22644|22637|22644|22637|22619|22612|92
1591185000000|2020-06-03 11:50:00|22641.5|22634.5|22646.5|22639.5|22651.5|22644.5|22631.5|22624.5|84
1591185300000|2020-06-03 11:55:00|22649|22642|22631.5|22624.5|22651.5|22644.5|22626.5|22619.5|70
1591185600000|2020-06-03 12:00:00|22629|22622|22626.5|22619.5|22646.5|22639.5|22626.5|22619.5|41
1591185900000|2020-06-03 12:05:00|22629|22622|22631.5|22624.5|22641.5|22634.5|22621.5|22614.5|154
1591186200000|2020-06-03 12:10:00|22629|22622|22664|22657|22671.5|22664.5|22629|22622|232
1591186500000|2020-06-03 12:15:00|22661.5|22654.5|22689|22682|22696.5|22689.5|22661.5|22654.5|256
1591186800000|2020-06-03 12:20:00|22691.5|22684.5|22686.5|22679.5|22696.5|22689.5|22674|22667|123
1591187100000|2020-06-03 12:25:00|22691.5|22684.5|22671.5|22664.5|22696.5|22689.5|22671.5|22664.5|48
1591187400000|2020-06-03 12:30:00|22676.5|22669.5|22696.5|22689.5|22699|22692|22676.5|22669.5|93
1591187700000|2020-06-03 12:35:00|22691.5|22684.5|22706.5|22699.5|22711.5|22704.5|22691.5|22684.5|225
1591188000000|2020-06-03 12:40:00|22709|22702|22704|22697|22716.5|22709.5|22701.5|22694.5|139
1591188300000|2020-06-03 12:45:00|22701.5|22694.5|22691.5|22684.5|22716.5|22709.5|22681.5|22674.5|209
1591188600000|2020-06-03 12:50:00|22694|22687|22716.5|22709.5|22716.5|22709.5|22689|22682|66
1591188900000|2020-06-03 12:55:00|22714|22707|22716.5|22709.5|22736.5|22729.5|22711.5|22704.5|225
1591189200000|2020-06-03 13:00:00|22711.5|22704.5|22701.5|22694.5|22716.5|22709.5|22699|22692|144
1591189500000|2020-06-03 13:05:00|22696.5|22689.5|22711.5|22704.5|22716.5|22709.5|22691.5|22684.5|151
1591189800000|2020-06-03 13:10:00|22714|22707|22731.5|22724.5|22731.5|22724.5|22714|22707|103
1591190100000|2020-06-03 13:15:00|22729|22722|22741.5|22734.5|22741.5|22734.5|22724|22717|120
1591190400000|2020-06-03 13:20:00|22746.5|22739.5|22759|22752|22761.5|22754.5|22746.5|22739.5|124
1591190700000|2020-06-03 13:25:00|22761.5|22754.5|22739|22732|22766.5|22759.5|22739|22732|133
1591191000000|2020-06-03 13:30:00|22741.5|22734.5|22761.5|22754.5|22771.5|22764.5|22721.5|22714.5|808
1591191300000|2020-06-03 13:35:00|22766.5|22759.5|22716.5|22709.5|22771.5|22764.5|22706.5|22699.5|320
1591191600000|2020-06-03 13:40:00|22719|22712|22741.5|22734.5|22744|22737|22711.5|22704.5|151
1591191900000|2020-06-03 13:45:00|22746.5|22739.5|22724|22717|22751.5|22744.5|22711.5|22704.5|214
1591192200000|2020-06-03 13:50:00|22726.5|22719.5|22731.5|22724.5|22766.5|22759.5|22721.5|22714.5|286
1591192500000|2020-06-03 13:55:00|22736.5|22729.5|22741.5|22734.5|22751.5|22744.5|22726.5|22719.5|263
1591192800000|2020-06-03 14:00:00|22746.5|22739.5|22781.5|22774.5|22786.5|22779.5|22739|22732|429
1591193100000|2020-06-03 14:05:00|22776.5|22769.5|22774|22767|22781.5|22774.5|22766.5|22759.5|218
1591193400000|2020-06-03 14:10:00|22776.5|22769.5|22771.5|22764.5|22786.5|22779.5|22764|22757|146
1591193700000|2020-06-03 14:15:00|22766.5|22759.5|22789|22782|22794|22787|22751.5|22744.5|207
1591194000000|2020-06-03 14:20:00|22791.5|22784.5|22801.5|22794.5|22801.5|22794.5|22776.5|22769.5|75
1591194300000|2020-06-03 14:25:00|22799|22792|22811.5|22804.5|22811.5|22804.5|22791.5|22784.5|161
1591194600000|2020-06-03 14:30:00|22809|22802|22821.5|22814.5|22824|22817|22801.5|22794.5|352
1591194900000|2020-06-03 14:35:00|22816.5|22809.5|22801.5|22794.5|22826.5|22819.5|22796.5|22789.5|398
1591195200000|2020-06-03 14:40:00|22804|22797|22801.5|22794.5|22806.5|22799.5|22786.5|22779.5|717
1591195500000|2020-06-03 14:45:00|22796.5|22789.5|22796.5|22789.5|22801.5|22794.5|22786.5|22779.5|262
1591195800000|2020-06-03 14:50:00|22791.5|22784.5|22796.5|22789.5|22796.5|22789.5|22776.5|22769.5|164
1591196100000|2020-06-03 14:55:00|22801.5|22794.5|22776.5|22769.5|22816.5|22809.5|22776.5|22769.5|361
1591196400000|2020-06-03 15:00:00|22771.5|22764.5|22841.5|22834.5|22846.5|22839.5|22771.5|22764.5|344
1591196700000|2020-06-03 15:05:00|22846.5|22839.5|22859|22852|22866.5|22859.5|22846.5|22839.5|242
1591197000000|2020-06-03 15:10:00|22861.5|22854.5|22866.5|22859.5|22871.5|22864.5|22846.5|22839.5|139
1591197300000|2020-06-03 15:15:00|22861.5|22854.5|22871.5|22864.5|22889|22882|22861.5|22854.5|209
1591197600000|2020-06-03 15:20:00|22874|22867|22859|22852|22876.5|22869.5|22856.5|22849.5|248
1591197900000|2020-06-03 15:25:00|22861.5|22854.5|22861.5|22854.5|22871.5|22864.5|22846.5|22839.5|279
1591198200000|2020-06-03 15:30:00|22866.5|22859.5|22874|22867|22886.5|22879.5|22856.5|22849.5|346
1591198500000|2020-06-03 15:35:00|22876.5|22869.5|22851.5|22844.5|22879|22872|22846.5|22839.5|260
1591198800000|2020-06-03 15:40:00|22846.5|22839.5|22849|22842|22861.5|22854.5|22844|22837|176
1591199100000|2020-06-03 15:45:00|22851.5|22844.5|22866.5|22859.5|22874|22867|22836.5|22829.5|97
1591199400000|2020-06-03 15:50:00|22871.5|22864.5|22851.5|22844.5|22876.5|22869.5|22849|22842|98
1591199700000|2020-06-03 15:55:00|22856.5|22849.5|22856.5|22849.5|22866.5|22859.5|22851.5|22844.5|64
1591200000000|2020-06-03 16:00:00|22859|22852|22846.5|22839.5|22861.5|22854.5|22841.5|22834.5|141
1591200300000|2020-06-03 16:05:00|22849|22842|22826.5|22819.5|22851.5|22844.5|22821.5|22814.5|193
1591200600000|2020-06-03 16:10:00|22831.5|22824.5|22841.5|22834.5|22841.5|22834.5|22821.5|22814.5|259
1591200900000|2020-06-03 16:15:00|22844|22837|22819|22812|22846.5|22839.5|22811.5|22804.5|312
1591201200000|2020-06-03 16:20:00|22816.5|22809.5|22821.5|22814.5|22826.5|22819.5|22801.5|22794.5|179
1591201500000|2020-06-03 16:25:00|22826.5|22819.5|22826.5|22819.5|22831.5|22824.5|22821.5|22814.5|187
1591201800000|2020-06-03 16:30:00|22831.5|22824.5|22846.5|22839.5|22846.5|22839.5|22826.5|22819.5|123
1591202100000|2020-06-03 16:35:00|22844|22837|22846.5|22839.5|22849|22842|22841.5|22834.5|40
1591202400000|2020-06-03 16:40:00|22841.5|22834.5|22859|22852|22861.5|22854.5|22841.5|22834.5|91
1591202700000|2020-06-03 16:45:00|22856.5|22849.5|22846.5|22839.5|22861.5|22854.5|22841.5|22834.5|165
1591203000000|2020-06-03 16:50:00|22851.5|22844.5|22846.5|22839.5|22856.5|22849.5|22836.5|22829.5|88
1591203300000|2020-06-03 16:55:00|22844|22837|22836.5|22829.5|22851.5|22844.5|22834|22827|66
1591203600000|2020-06-03 17:00:00|22841.5|22834.5|22851.5|22844.5|22851.5|22844.5|22836.5|22829.5|98
1591203900000|2020-06-03 17:05:00|22854|22847|22856.5|22849.5|22856.5|22849.5|22851.5|22844.5|189
1591204200000|2020-06-03 17:10:00|22861.5|22854.5|22866.5|22859.5|22866.5|22859.5|22856.5|22849.5|58
1591204500000|2020-06-03 17:15:00|22861.5|22854.5|22866.5|22859.5|22871.5|22864.5|22861.5|22854.5|73
1591204800000|2020-06-03 17:20:00|22871.5|22864.5|22881.5|22874.5|22881.5|22874.5|22866.5|22859.5|104
1591205100000|2020-06-03 17:25:00|22879|22872|22886.5|22879.5|22886.5|22879.5|22876.5|22869.5|66
1591205400000|2020-06-03 17:30:00|22884|22877|22891.5|22884.5|22901.5|22894.5|22876.5|22869.5|146
1591205700000|2020-06-03 17:35:00|22889|22882|22886.5|22879.5|22891.5|22884.5|22881.5|22874.5|219
1591206000000|2020-06-03 17:40:00|22889|22882|22896.5|22889.5|22896.5|22889.5|22889|22882|47
1591206300000|2020-06-03 17:45:00|22894|22887|22881.5|22874.5|22896.5|22889.5|22881.5|22874.5|46
1591206600000|2020-06-03 17:50:00|22879|22872|22884|22877|22886.5|22879.5|22871.5|22864.5|73
1591206900000|2020-06-03 17:55:00|22886.5|22879.5|22891.5|22884.5|22891.5|22884.5|22881.5|22874.5|52
1591207200000|2020-06-03 18:00:00|22889|22882|22919|22912|22926.5|22919.5|22886.5|22879.5|173
1591207500000|2020-06-03 18:05:00|22921.5|22914.5|22916.5|22909.5|22921.5|22914.5|22906.5|22899.5|89
1591207800000|2020-06-03 18:10:00|22919|22912|22921.5|22914.5|22921.5|22914.5|22916.5|22909.5|33
1591208100000|2020-06-03 18:15:00|22919|22912|22926.5|22919.5|22931.5|22924.5|22919|22912|50
1591208400000|2020-06-03 18:20:00|22921.5|22914.5|22926.5|22919.5|22934|22927|22916.5|22909.5|61
1591208700000|2020-06-03 18:25:00|22924|22917|22931.5|22924.5|22936.5|22929.5|22921.5|22914.5|304
1591209000000|2020-06-03 18:30:00|22929|22922|22936.5|22929.5|22936.5|22929.5|22916.5|22909.5|86
1591209300000|2020-06-03 18:35:00|22939|22932|22934|22927|22946.5|22939.5|22931.5|22924.5|143
1591209600000|2020-06-03 18:40:00|22936.5|22929.5|22926.5|22919.5|22936.5|22929.5|22921.5|22914.5|44
1591209900000|2020-06-03 18:45:00|22921.5|22914.5|22921.5|22914.5|22931.5|22924.5|22921.5|22914.5|73
1591210200000|2020-06-03 18:50:00|22926.5|22919.5|22926.5|22919.5|22931.5|22924.5|22916.5|22909.5|98
1591210500000|2020-06-03 18:55:00|22921.5|22914.5|22916.5|22909.5|22931.5|22924.5|22916.5|22909.5|164
1591210800000|2020-06-03 19:00:00|22911.5|22904.5|22916.5|22909.5|22921.5|22914.5|22906.5|22899.5|301
1591211100000|2020-06-03 19:05:00|22914|22907|22916.5|22909.5|22921.5|22914.5|22911.5|22904.5|153
1591211400000|2020-06-03 19:10:00|22919|22912|22916.5|22909.5|22921.5|22914.5|22906.5|22899.5|95
1591211700000|2020-06-03 19:15:00|22914|22907|22911.5|22904.5|22914|22907|22901.5|22894.5|119
1591212000000|2020-06-03 19:20:00|22909|22902|22916.5|22909.5|22919|22912|22891.5|22884.5|40
1591212300000|2020-06-03 19:25:00|22914|22907|22921.5|22914.5|22926.5|22919.5|22911.5|22904.5|53
1591212600000|2020-06-03 19:30:00|22919|22912|22931.5|22924.5|22939|22932|22911.5|22904.5|96
1591212900000|2020-06-03 19:35:00|22929|22922|22946.5|22939.5|22946.5|22939.5|22926.5|22919.5|197
1591213200000|2020-06-03 19:40:00|22944|22937|22946.5|22939.5|22956.5|22949.5|22936.5|22929.5|123
1591213500000|2020-06-03 19:45:00|22941.5|22934.5|22941.5|22934.5|22951.5|22944.5|22921.5|22914.5|248
1591213800000|2020-06-03 19:50:00|22946.5|22939.5|22921.5|22914.5|22956.5|22949.5|22911.5|22904.5|278
1591214100000|2020-06-03 19:55:00|22919|22912|22906.5|22899.5|22921.5|22914.5|22906.5|22899.5|330
1591214400000|2020-06-03 20:00:00|22901.5|22894.5|22916.5|22909.5|22916.5|22909.5|22896.5|22889.5|174
1591214700000|2020-06-03 20:05:00|22919|22912|22911.5|22904.5|22921.5|22914.5|22906.5|22899.5|36
1591215000000|2020-06-03 20:10:00|22914|22907|22916.5|22909.5|22916.5|22909.5|22909|22902|64
1591215300000|2020-06-03 20:15:00|22920.5|22905.5|22920.5|22905.5|22920.5|22905.5|22920.5|22905.5|11
1591215600000|2020-06-03 20:20:00|22925.5|22910.5|22930.5|22915.5|22933|22918|22923|22908|46
1591215900000|2020-06-03 20:25:00|22925.5|22910.5|22915.5|22900.5|22925.5|22910.5|22905.5|22890.5|15
1591216200000|2020-06-03 20:30:00|22918|22903|22915.5|22900.5|22918|22903|22910.5|22895.5|5
1591216500000|2020-06-03 20:35:00|22910.5|22895.5|22903|22888|22910.5|22895.5|22900.5|22885.5|21
1591216800000|2020-06-03 20:40:00|22905.5|22890.5|22895.5|22880.5|22905.5|22890.5|22895.5|22880.5|27
1591217100000|2020-06-03 20:45:00|22898|22883|22913|22898|22915.5|22900.5|22898|22883|32
1591217400000|2020-06-03 20:50:00|22910.5|22895.5|22910.5|22895.5|22913|22898|22910.5|22895.5|6
1591217700000|2020-06-03 20:55:00|22905.5|22890.5|22922.2|22892.2|22924.3|22903|22905.5|22890.5|34
1591218000000|2020-06-03 21:00:00|22922.4|22892.4|22926.4|22896.4|22926.7|22896.7|22922.4|22892.4|0
1591218300000|2020-06-03 21:05:00|22925.2|22895.2|22929.7|22899.7|22930.1|22900.1|22925.2|22895.2|0
1591218600000|2020-06-03 21:10:00|22929.9|22899.9|22929.2|22899.2|22930|22900|22929.1|22899.1|0
1591218900000|2020-06-03 21:15:00|22929.1|22899.1|22928.2|22898.2|22931.1|22901.1|22927.7|22897.7|0
1591219200000|2020-06-03 21:20:00|22927.3|22897.3|22928.2|22898.2|22928.5|22898.5|22927.1|22897.1|0
1591219500000|2020-06-03 21:25:00|22930.9|22900.9|22931.6|22901.6|22932.2|22902.2|22930.9|22900.9|0
1591219800000|2020-06-03 21:30:00|22931.9|22901.9|22930.5|22900.5|22931.9|22901.9|22930.5|22900.5|0
1591220100000|2020-06-03 21:35:00|22930.7|22900.7|22930.1|22900.1|22931|22901|22930.1|22900.1|0
1591220400000|2020-06-03 21:40:00|22930.3|22900.3|22932.5|22902.5|22932.6|22902.6|22930.3|22900.3|0
1591220700000|2020-06-03 21:45:00|22932.3|22902.3|22930.5|22900.5|22932.5|22902.5|22930.1|22900.1|0
1591221000000|2020-06-03 21:50:00|22930.7|22900.7|22929.2|22899.2|22930.7|22900.7|22928.4|22898.4|0
1591221300000|2020-06-03 21:55:00|22929.1|22899.1|22929|22899|22929.1|22899.1|22928.6|22898.6|0
1591221600000|2020-06-03 22:00:00|22928.6|22898.6|22898|22883|22932.4|22902.4|22883|22868|36
1591221900000|2020-06-03 22:05:00|22895.5|22880.5|22895.5|22880.5|22898|22883|22880.5|22865.5|22
1591222200000|2020-06-03 22:10:00|22893|22878|22898|22883|22903|22888|22890.5|22875.5|25
1591222500000|2020-06-03 22:15:00|22900.5|22885.5|22892.9|22877.9|22903|22888|22890.4|22875.4|20
1591223100000|2020-06-03 22:25:00|22890.4|22875.4|22892.9|22877.9|22892.9|22877.9|22890.4|22875.4|0
1591223400000|2020-06-03 22:30:00|22895.4|22880.4|22907.9|22892.9|22912.9|22897.9|22895.4|22880.4|15
1591223700000|2020-06-03 22:35:00|22910.4|22895.4|22912.9|22897.9|22917.9|22902.9|22907.9|22892.9|5
1591224000000|2020-06-03 22:40:00|22915.4|22900.4|22910.4|22895.4|22915.4|22900.4|22910.4|22895.4|0
1591224300000|2020-06-03 22:45:00|22907.9|22892.9|22902.9|22887.9|22912.9|22897.9|22902.9|22887.9|0
1591224600000|2020-06-03 22:50:00|22905.4|22890.4|22915.4|22900.4|22915.4|22900.4|22902.9|22887.9|8
1591224900000|2020-06-03 22:55:00|22912.9|22897.9|22915.4|22900.4|22915.4|22900.4|22912.9|22897.9|3
1591225200000|2020-06-03 23:00:00|22912.9|22897.9|22920.4|22905.4|22927.9|22912.9|22912.9|22897.9|34
1591225500000|2020-06-03 23:05:00|22922.9|22907.9|22930.4|22915.4|22932.9|22917.9|22922.9|22907.9|4
1591225800000|2020-06-03 23:10:00|22927.9|22912.9|22930.4|22915.4|22932.9|22917.9|22927.9|22912.9|2
1591226100000|2020-06-03 23:15:00|22927.9|22912.9|22927.9|22912.9|22930.4|22915.4|22927.9|22912.9|0
1591226400000|2020-06-03 23:20:00|22925.4|22910.4|22930.4|22915.4|22930.4|22915.4|22922.9|22907.9|6
1591226700000|2020-06-03 23:25:00|22932.9|22917.9|22945.4|22930.4|22950.4|22935.4|22930.4|22915.4|36
1591227000000|2020-06-03 23:30:00|22950.4|22935.4|22966.4|22959.4|22966.4|22959.4|22950.4|22935.4|29819
1591227300000|2020-06-03 23:35:00|22971.4|22964.4|22981.4|22974.4|22991.4|22984.4|22971.4|22964.4|369
1591227600000|2020-06-03 23:40:00|22983.9|22976.9|22981.4|22974.4|22986.4|22979.4|22966.4|22959.4|440
1591227900000|2020-06-03 23:45:00|22971.4|22964.4|22951.4|22944.4|22981.4|22974.4|22948.9|22941.9|624
1591228200000|2020-06-03 23:50:00|22946.4|22939.4|22946.4|22939.4|22951.4|22944.4|22941.4|22934.4|324
1591228500000|2020-06-03 23:55:00|22948.9|22941.9|22926.4|22919.4|22948.9|22941.9|22921.4|22914.4|581
1591142400000|2020-06-03 00:00:00|22774|22767|22786.5|22779.5|22811.5|22804.5|22746.5|22739.5|2586
1591142700000|2020-06-03 00:05:00|22791.5|22784.5|22791.5|22784.5|22806.5|22799.5|22781.5|22774.5|1965
1591143000000|2020-06-03 00:10:00|22794|22787|22781.5|22774.5|22826.5|22819.5|22776.5|22769.5|1332
1591143300000|2020-06-03 00:15:00|22786.5|22779.5|22771.5|22764.5|22801.5|22794.5|22756.5|22749.5|1236
1591143600000|2020-06-03 00:20:00|22774|22767|22771.5|22764.5|22786.5|22779.5|22766.5|22759.5|841
1591143900000|2020-06-03 00:25:00|22766.5|22759.5|22771.5|22764.5|22794|22787|22766.5|22759.5|734
1591144200000|2020-06-03 00:30:00|22769|22762|22736.5|22729.5|22771.5|22764.5|22736.5|22729.5|925
1591144500000|2020-06-03 00:35:00|22731.5|22724.5|22726.5|22719.5|22739|22732|22691.5|22684.5|1496
1591144800000|2020-06-03 00:40:00|22731.5|22724.5|22711.5|22704.5|22734|22727|22676.5|22669.5|1310
1591145100000|2020-06-03 00:45:00|22714|22707|22751.5|22744.5|22751.5|22744.5|22706.5|22699.5|964
1591145400000|2020-06-03 00:50:00|22749|22742|22729|22722|22756.5|22749.5|22721.5|22714.5|530
1591145700000|2020-06-03 00:55:00|22726.5|22719.5|22736.5|22729.5|22756.5|22749.5|22726.5|22719.5|695
1591146000000|2020-06-03 01:00:00|22741.5|22734.5|22756.5|22749.5|22791.5|22784.5|22736.5|22729.5|1042
1591146300000|2020-06-03 01:05:00|22759|22752|22786.5|22779.5|22791.5|22784.5|22746.5|22739.5|737
1591146600000|2020-06-03 01:10:00|22781.5|22774.5|22771.5|22764.5|22786.5|22779.5|22761.5|22754.5|625
1591146900000|2020-06-03 01:15:00|22766.5|22759.5|22716.5|22709.5|22776.5|22769.5|22716.5|22709.5|1158
1591147200000|2020-06-03 01:20:00|22714|22707|22716.5|22709.5|22731.5|22724.5|22709|22702|797
1591147500000|2020-06-03 01:25:00|22711.5|22704.5|22684|22677|22716.5|22709.5|22676.5|22669.5|1033
1591147800000|2020-06-03 01:30:00|22686.5|22679.5|22631.5|22624.5|22691.5|22684.5|22626.5|22619.5|1225
1591148100000|2020-06-03 01:35:00|22636.5|22629.5|22671.5|22664.5|22701.5|22694.5|22631.5|22624.5|1158
1591148400000|2020-06-03 01:40:00|22666.5|22659.5|22696.5|22689.5|22701.5|22694.5|22656.5|22649.5|652
1591148700000|2020-06-03 01:45:00|22711.5|22704.5|22701.5|22694.5|22726.5|22719.5|22676.5|22669.5|794
1591149000000|2020-06-03 01:50:00|22706.5|22699.5|22651.5|22644.5|22706.5|22699.5|22646.5|22639.5|836
1591149300000|2020-06-03 01:55:00|22646.5|22639.5|22681.5|22674.5|22686.5|22679.5|22646.5|22639.5|720
1591149600000|2020-06-03 02:00:00|22684|22677|22671.5|22664.5|22721.5|22714.5|22666.5|22659.5|922
1591149900000|2020-06-03 02:05:00|22674|22667|22661.5|22654.5|22686.5|22679.5|22656.5|22649.5|697
1591150200000|2020-06-03 02:10:00|22664|22657|22656.5|22649.5|22664|22657|22646.5|22639.5|521
1591150500000|2020-06-03 02:15:00|22659|22652|22636.5|22629.5|22661.5|22654.5|22626.5|22619.5|495
1591150800000|2020-06-03 02:20:00|22631.5|22624.5|22601.5|22594.5|22634|22627|22591.5|22584.5|641
1591151100000|2020-06-03 02:25:00|22606.5|22599.5|22596.5|22589.5|22616.5|22609.5|22576.5|22569.5|539
1591151400000|2020-06-03 02:30:00|22601.5|22594.5|22591.5|22584.5|22604|22597|22576.5|22569.5|715
1591151700000|2020-06-03 02:35:00|22594|22587|22606.5|22599.5|22616.5|22609.5|22594|22587|532
1591152000000|2020-06-03 02:40:00|22601.5|22594.5|22604|22597|22621.5|22614.5|22601.5|22594.5|512
1591152300000|2020-06-03 02:45:00|22606.5|22599.5|22571.5|22564.5|22606.5|22599.5|22561.5|22554.5|590
1591152600000|2020-06-03 02:50:00|22576.5|22569.5|22586.5|22579.5|22591.5|22584.5|22566.5|22559.5|432
1591152900000|2020-06-03 02:55:00|22591.5|22584.5|22571.5|22564.5|22596.5|22589.5|22566.5|22559.5|394
1591153200000|2020-06-03 03:00:00|22569|22562|22596.5|22589.5|22596.5|22589.5|22566.5|22559.5|185
1591153500000|2020-06-03 03:05:00|22594|22587|22584|22577|22596.5|22589.5|22576.5|22569.5|326
1591153800000|2020-06-03 03:10:00|22581.5|22574.5|22601.5|22594.5|22601.5|22594.5|22581.5|22574.5|155
1591154100000|2020-06-03 03:15:00|22604|22597|22631.5|22624.5|22636.5|22629.5|22601.5|22594.5|650
1591154400000|2020-06-03 03:20:00|22634|22627|22656.5|22649.5|22656.5|22649.5|22634|22627|410
1591154700000|2020-06-03 03:25:00|22661.5|22654.5|22671.5|22664.5|22676.5|22669.5|22659|22652|437
1591155000000|2020-06-03 03:30:00|22666.5|22659.5|22686.5|22679.5|22691.5|22684.5|22666.5|22659.5|964
1591155300000|2020-06-03 03:35:00|22681.5|22674.5|22701.5|22694.5|22709|22702|22666.5|22659.5|730
1591155600000|2020-06-03 03:40:00|22704|22697|22656.5|22649.5|22704|22697|22651.5|22644.5|573
1591155900000|2020-06-03 03:45:00|22659|22652|22616.5|22609.5|22666.5|22659.5|22616.5|22609.5|554
1591156200000|2020-06-03 03:50:00|22619|22612|22549|22542|22626.5|22619.5|22546.5|22539.5|992
1591156500000|2020-06-03 03:55:00|22541.5|22534.5|22561.5|22554.5|22576.5|22569.5|22541.5|22534.5|597
1591156800000|2020-06-03 04:00:00|22556.5|22549.5|22591.5|22584.5|22591.5|22584.5|22556.5|22549.5|356
1591157100000|2020-06-03 04:05:00|22594|22587|22566.5|22559.5|22611.5|22604.5|22561.5|22554.5|734
1591157400000|2020-06-03 04:10:00|22569|22562|22541.5|22534.5|22571.5|22564.5|22526.5|22519.5|867
1591157700000|2020-06-03 04:15:00|22544|22537|22531.5|22524.5|22561.5|22554.5|22516.5|22509.5|665
1591158000000|2020-06-03 04:20:00|22534|22527|22521.5|22514.5|22536.5|22529.5|22501.5|22494.5|647
1591158300000|2020-06-03 04:25:00|22524|22517|22546.5|22539.5|22551.5|22544.5|22516.5|22509.5|584
1591158600000|2020-06-03 04:30:00|22551.5|22544.5|22566.5|22559.5|22574|22567|22546.5|22539.5|461
1591158900000|2020-06-03 04:35:00|22561.5|22554.5|22551.5|22544.5|22571.5|22564.5|22541.5|22534.5|522
1591159200000|2020-06-03 04:40:00|22549|22542|22521.5|22514.5|22551.5|22544.5|22521.5|22514.5|423
1591159500000|2020-06-03 04:45:00|22524|22517|22566.5|22559.5|22584|22577|22524|22517|424
1591159800000|2020-06-03 04:50:00|22564|22557|22561.5|22554.5|22571.5|22564.5|22556.5|22549.5|402
1591160100000|2020-06-03 04:55:00|22564|22557|22571.5|22564.5|22581.5|22574.5|22561.5|22554.5|277
1591160400000|2020-06-03 05:00:00|22569|22562|22576.5|22569.5|22596.5|22589.5|22564|22557|692
1591160700000|2020-06-03 05:05:00|22574|22567|22586.5|22579.5|22586.5|22579.5|22566.5|22559.5|297
1591161000000|2020-06-03 05:10:00|22581.5|22574.5|22556.5|22549.5|22589|22582|22556.5|22549.5|526
1591161300000|2020-06-03 05:15:00|22559|22552|22571.5|22564.5|22576.5|22569.5|22556.5|22549.5|327
1591161600000|2020-06-03 05:20:00|22566.5|22559.5|22534|22527|22571.5|22564.5|22524|22517|876
1591161900000|2020-06-03 05:25:00|22531.5|22524.5|22476.5|22469.5|22536.5|22529.5|22471.5|22464.5|1405
1591162200000|2020-06-03 05:30:00|22481.5|22474.5|22521.5|22514.5|22526.5|22519.5|22466.5|22459.5|1349
1591162500000|2020-06-03 05:35:00|22516.5|22509.5|22574|22567|22581.5|22574.5|22516.5|22509.5|1334
1591162800000|2020-06-03 05:40:00|22576.5|22569.5|22586.5|22579.5|22591.5|22584.5|22564|22557|689
1591163100000|2020-06-03 05:45:00|22581.5|22574.5|22604|22597|22606.5|22599.5|22564|22557|896
1591163400000|2020-06-03 05:50:00|22601.5|22594.5|22634|22627|22636.5|22629.5|22596.5|22589.5|1038
1591163700000|2020-06-03 05:55:00|22636.5|22629.5|22626.5|22619.5|22651.5|22644.5|22626.5|22619.5|2254
1591164000000|2020-06-03 06:00:00|22624|22617|22666.5|22659.5|22696.5|22689.5|22611.5|22604.5|4684
1591164300000|2020-06-03 06:05:00|22669|22662|22681.5|22674.5|22691.5|22684.5|22646.5|22639.5|1643
1591164600000|2020-06-03 06:10:00|22684|22677|22731.5|22724.5|22746.5|22739.5|22676.5|22669.5|1855
1591164900000|2020-06-03 06:15:00|22726.5|22719.5|22701.5|22694.5|22736.5|22729.5|22681.5|22674.5|944
1591165200000|2020-06-03 06:20:00|22694|22687|22729|22722|22729|22722|22671.5|22664.5|583
1591165500000|2020-06-03 06:25:00|22726.5|22719.5|22711.5|22704.5|22731.5|22724.5|22711.5|22704.5|352
1591165800000|2020-06-03 06:30:00|22701.5|22694.5|22706.5|22699.5|22706.5|22699.5|22676.5|22669.5|342
1591166100000|2020-06-03 06:35:00|22704|22697|22686.5|22679.5|22716.5|22709.5|22681.5|22674.5|293
1591166400000|2020-06-03 06:40:00|22691.5|22684.5|22664|22657|22696.5|22689.5|22656.5|22649.5|249
1591166700000|2020-06-03 06:45:00|22666.5|22659.5|22669|22662|22669|22662|22641.5|22634.5|271
1591167000000|2020-06-03 06:50:00|22671.5|22664.5|22661.5|22654.5|22706.5|22699.5|22661.5|22654.5|268
1591167300000|2020-06-03 06:55:00|22666.5|22659.5|22671.5|22664.5|22691.5|22684.5|22656.5|22649.5|99
1591167600000|2020-06-03 07:00:00|22666.5|22659.5|22671.5|22664.5|22691.5|22684.5|22661.5|22654.5|228
1591167900000|2020-06-03 07:05:00|22669|22662|22666.5|22659.5|22691.5|22684.5|22656.5|22649.5|565
1591168200000|2020-06-03 07:10:00|22664|22657|22661.5|22654.5|22666.5|22659.5|22636.5|22629.5|339
1591168500000|2020-06-03 07:15:00|22651.5|22644.5|22681.5|22674.5|22681.5|22674.5|22644|22637|215
1591168800000|2020-06-03 07:20:00|22676.5|22669.5|22681.5|22674.5|22694|22687|22669|22662|161
1591169100000|2020-06-03 07:25:00|22679|22672|22721.5|22714.5|22721.5|22714.5|22676.5|22669.5|118
1591169400000|2020-06-03 07:30:00|22731.5|22724.5|22694|22687|22736.5|22729.5|22684|22677|601
1591169700000|2020-06-03 07:35:00|22696.5|22689.5|22731.5|22724.5|22741.5|22734.5|22689|22682|233
1591170000000|2020-06-03 07:40:00|22729|22722|22701.5|22694.5|22731.5|22724.5|22696.5|22689.5|96
1591170300000|2020-06-03 07:45:00|22699|22692|22741.5|22734.5|22741.5|22734.5|22699|22692|78
1591170600000|2020-06-03 07:50:00|22739|22732|22736.5|22729.5|22746.5|22739.5|22731.5|22724.5|120
1591170900000|2020-06-03 07:55:00|22739|22732|22721.5|22714.5|22739|22732|22711.5|22704.5|191
1591171200000|2020-06-03 08:00:00|22719|22712|22716.5|22709.5|22731.5|22724.5|22696.5|22689.5|237
1591171500000|2020-06-03 08:05:00|22719|22712|22699|22692|22726.5|22719.5|22686.5|22679.5|162
1591171800000|2020-06-03 08:10:00|22701.5|22694.5|22661.5|22654.5|22711.5|22704.5|22659|22652|406
1591172100000|2020-06-03 08:15:00|22656.5|22649.5|22656.5|22649.5|22661.5|22654.5|22641.5|22634.5|385
1591172400000|2020-06-03 08:20:00|22659|22652|22671.5|22664.5|22671.5|22664.5|22656.5|22649.5|237
1591172700000|2020-06-03 08:25:00|22676.5|22669.5|22661.5|22654.5|22679|22672|22656.5|22649.5|231
1591173000000|2020-06-03 08:30:00|22666.5|22659.5|22716.5|22709.5|22731.5|22724.5|22661.5|22654.5|283
1591173300000|2020-06-03 08:35:00|22721.5|22714.5|22696.5|22689.5|22726.5|22719.5|22691.5|22684.5|234
1591173600000|2020-06-03 08:40:00|22699|22692|22696.5|22689.5|22706.5|22699.5|22686.5|22679.5|67
1591173900000|2020-06-03 08:45:00|22699|22692|22691.5|22684.5|22701.5|22694.5|22686.5|22679.5|28
1591174200000|2020-06-03 08:50:00|22689|22682|22701.5|22694.5|22704|22697|22684|22677|41
1591174500000|2020-06-03 08:55:00|22704|22697|22716.5|22709.5|22721.5|22714.5|22699|22692|48
1591174800000|2020-06-03 09:00:00|22719|22712|22699|22692|22721.5|22714.5|22696.5|22689.5|76
1591175100000|2020-06-03 09:05:00|22696.5|22689.5|22721.5|22714.5|22726.5|22719.5|22691.5|22684.5|83
1591175400000|2020-06-03 09:10:00|22719|22712|22721.5|22714.5|22736.5|22729.5|22714|22707|157
1591175700000|2020-06-03 09:15:00|22724|22717|22716.5|22709.5|22736.5|22729.5|22711.5|22704.5|116
1591176000000|2020-06-03 09:20:00|22714|22707|22731.5|22724.5|22731.5|22724.5|22709|22702|89
1591176300000|2020-06-03 09:25:00|22729|22722|22751.5|22744.5|22761.5|22754.5|22726.5|22719.5|211
1591176600000|2020-06-03 09:30:00|22754|22747|22744|22737|22766.5|22759.5|22741.5|22734.5|251
1591176900000|2020-06-03 09:35:00|22741.5|22734.5|22746.5|22739.5|22751.5|22744.5|22739|22732|615
1591177200000|2020-06-03 09:40:00|22744|22737|22731.5|22724.5|22751.5|22744.5|22726.5|22719.5|38
1591177500000|2020-06-03 09:45:00|22734|22727|22734|22727|22741.5|22734.5|22721.5|22714.5|82
1591177800000|2020-06-03 09:50:00|22731.5|22724.5|22751.5|22744.5|22756.5|22749.5|22731.5|22724.5|57
1591178100000|2020-06-03 09:55:00|22749|22742|22741.5|22734.5|22756.5|22749.5|22739|22732|93
1591178400000|2020-06-03 10:00:00|22746.5|22739.5|22714|22707|22746.5|22739.5|22711.5|22704.5|117
1591178700000|2020-06-03 10:05:00|22716.5|22709.5|22721.5|22714.5|22726.5|22719.5|22706.5|22699.5|100
1591179000000|2020-06-03 10:10:00|22724|22717|22736.5|22729.5|22746.5|22739.5|22721.5|22714.5|86
1591179300000|2020-06-03 10:15:00|22734|22727|22711.5|22704.5|22736.5|22729.5|22706.5|22699.5|59
1591179600000|2020-06-03 10:20:00|22709|22702|22716.5|22709.5|22721.5|22714.5|22704|22697|42
1591179900000|2020-06-03 10:25:00|22714|22707|22726.5|22719.5|22731.5|22724.5|22711.5|22704.5|51
1591180200000|2020-06-03 10:30:00|22729|22722|22711.5|22704.5|22731.5|22724.5|22711.5|22704.5|114
1591180500000|2020-06-03 10:35:00|22714|22707|22711.5|22704.5|22724|22717|22706.5|22699.5|58
1591180800000|2020-06-03 10:40:00|22706.5|22699.5|22696.5|22689.5|22716.5|22709.5|22691.5|22684.5|169
1591181100000|2020-06-03 10:45:00|22694|22687|22686.5|22679.5|22696.5|22689.5|22681.5|22674.5|114
1591181400000|2020-06-03 10:50:00|22681.5|22674.5|22676.5|22669.5|22691.5|22684.5|22674|22667|67
1591181700000|2020-06-03 10:55:00|22681.5|22674.5|22626.5|22619.5|22681.5|22674.5|22626.5|22619.5|732
1591182000000|2020-06-03 11:00:00|22631.5|22624.5|22654|22647|22664|22657|22629|22622|230
1591182300000|2020-06-03 11:05:00|22651.5|22644.5|22666.5|22659.5|22666.5|22659.5|22646.5|22639.5|64
1591182600000|2020-06-03 11:10:00|22669|22662|22659|22652|22676.5|22669.5|22659|22652|83
1591182900000|2020-06-03 11:15:00|22656.5|22649.5|22656.5|22649.5|22671.5|22664.5|22656.5|22649.5|53
1591183200000|2020-06-03 11:20:00|22659|22652|22636.5|22629.5|22666.5|22659.5|22621.5|22614.5|101
1591183500000|2020-06-03 11:25:00|22641.5|22634.5|22616.5|22609.5|22644|22637|22616.5|22609.5|100
1591183800000|2020-06-03 11:30:00|22611.5|22604.5|22601.5|22594.5|22611.5|22604.5|22586.5|22579.5|206
1591184100000|2020-06-03 11:35:00|22596.5|22589.5|22616.5|22609.5|22616.5|22609.5|22581.5|22574.5|157
1591184400000|2020-06-03 11:40:00|22611.5|22604.5|22621.5|22614.5|22626.5|22619.5|22596.5|22589.5|76
1591184700000|2020-06-03 11:45:00|22619|22612|22644|22637|22644|22637|22619|22612|92
1591185000000|2020-06-03 11:50:00|22641.5|22634.5|22646.5|22639.5|22651.5|22644.5|22631.5|22624.5|84
1591185300000|2020-06-03 11:55:00|22649|22642|22631.5|22624.5|22651.5|22644.5|22626.5|22619.5|70
1591185600000|2020-06-03 12:00:00|22629|22622|22626.5|22619.5|22646.5|22639.5|22626.5|22619.5|41
1591185900000|2020-06-03 12:05:00|22629|22622|22631.5|22624.5|22641.5|22634.5|22621.5|22614.5|154
1591186200000|2020-06-03 12:10:00|22629|22622|22664|22657|22671.5|22664.5|22629|22622|232
1591186500000|2020-06-03 12:15:00|22661.5|22654.5|22689|22682|22696.5|22689.5|22661.5|22654.5|256
1591186800000|2020-06-03 12:20:00|22691.5|22684.5|22686.5|22679.5|22696.5|22689.5|22674|22667|123
1591187100000|2020-06-03 12:25:00|22691.5|22684.5|22671.5|22664.5|22696.5|22689.5|22671.5|22664.5|48
1591187400000|2020-06-03 12:30:00|22676.5|22669.5|22696.5|22689.5|22699|22692|22676.5|22669.5|93
1591187700000|2020-06-03 12:35:00|22691.5|22684.5|22706.5|22699.5|22711.5|22704.5|22691.5|22684.5|225
1591188000000|2020-06-03 12:40:00|22709|22702|22704|22697|22716.5|22709.5|22701.5|22694.5|139
1591188300000|2020-06-03 12:45:00|22701.5|22694.5|22691.5|22684.5|22716.5|22709.5|22681.5|22674.5|209
1591188600000|2020-06-03 12:50:00|22694|22687|22716.5|22709.5|22716.5|22709.5|22689|22682|66
1591188900000|2020-06-03 12:55:00|22714|22707|22716.5|22709.5|22736.5|22729.5|22711.5|22704.5|225
1591189200000|2020-06-03 13:00:00|22711.5|22704.5|22701.5|22694.5|22716.5|22709.5|22699|22692|144
1591189500000|2020-06-03 13:05:00|22696.5|22689.5|22711.5|22704.5|22716.5|22709.5|22691.5|22684.5|151
1591189800000|2020-06-03 13:10:00|22714|22707|22731.5|22724.5|22731.5|22724.5|22714|22707|103
1591190100000|2020-06-03 13:15:00|22729|22722|22741.5|22734.5|22741.5|22734.5|22724|22717|120
1591190400000|2020-06-03 13:20:00|22746.5|22739.5|22759|22752|22761.5|22754.5|22746.5|22739.5|124
1591190700000|2020-06-03 13:25:00|22761.5|22754.5|22739|22732|22766.5|22759.5|22739|22732|133
1591191000000|2020-06-03 13:30:00|22741.5|22734.5|22761.5|22754.5|22771.5|22764.5|22721.5|22714.5|808
1591191300000|2020-06-03 13:35:00|22766.5|22759.5|22716.5|22709.5|22771.5|22764.5|22706.5|22699.5|320
1591191600000|2020-06-03 13:40:00|22719|22712|22741.5|22734.5|22744|22737|22711.5|22704.5|151
1591191900000|2020-06-03 13:45:00|22746.5|22739.5|22724|22717|22751.5|22744.5|22711.5|22704.5|214
1591192200000|2020-06-03 13:50:00|22726.5|22719.5|22731.5|22724.5|22766.5|22759.5|22721.5|22714.5|286
1591192500000|2020-06-03 13:55:00|22736.5|22729.5|22741.5|22734.5|22751.5|22744.5|22726.5|22719.5|263
1591192800000|2020-06-03 14:00:00|22746.5|22739.5|22781.5|22774.5|22786.5|22779.5|22739|22732|429
1591193100000|2020-06-03 14:05:00|22776.5|22769.5|22774|22767|22781.5|22774.5|22766.5|22759.5|218
1591193400000|2020-06-03 14:10:00|22776.5|22769.5|22771.5|22764.5|22786.5|22779.5|22764|22757|146
1591193700000|2020-06-03 14:15:00|22766.5|22759.5|22789|22782|22794|22787|22751.5|22744.5|207
1591194000000|2020-06-03 14:20:00|22791.5|22784.5|22801.5|22794.5|22801.5|22794.5|22776.5|22769.5|75
1591194300000|2020-06-03 14:25:00|22799|22792|22811.5|22804.5|22811.5|22804.5|22791.5|22784.5|161
1591194600000|2020-06-03 14:30:00|22809|22802|22821.5|22814.5|22824|22817|22801.5|22794.5|352
1591194900000|2020-06-03 14:35:00|22816.5|22809.5|22801.5|22794.5|22826.5|22819.5|22796.5|22789.5|398
1591195200000|2020-06-03 14:40:00|22804|22797|22801.5|22794.5|22806.5|22799.5|22786.5|22779.5|717
1591195500000|2020-06-03 14:45:00|22796.5|22789.5|22796.5|22789.5|22801.5|22794.5|22786.5|22779.5|262
1591195800000|2020-06-03 14:50:00|22791.5|22784.5|22796.5|22789.5|22796.5|22789.5|22776.5|22769.5|164
1591196100000|2020-06-03 14:55:00|22801.5|22794.5|22776.5|22769.5|22816.5|22809.5|22776.5|22769.5|361
1591196400000|2020-06-03 15:00:00|22771.5|22764.5|22841.5|22834.5|22846.5|22839.5|22771.5|22764.5|344
1591196700000|2020-06-03 15:05:00|22846.5|22839.5|22859|22852|22866.5|22859.5|22846.5|22839.5|242
1591197000000|2020-06-03 15:10:00|22861.5|22854.5|22866.5|22859.5|22871.5|22864.5|22846.5|22839.5|139
1591197300000|2020-06-03 15:15:00|22861.5|22854.5|22871.5|22864.5|22889|22882|22861.5|22854.5|209
1591197600000|2020-06-03 15:20:00|22874|22867|22859|22852|22876.5|22869.5|22856.5|22849.5|248
1591197900000|2020-06-03 15:25:00|22861.5|22854.5|22861.5|22854.5|22871.5|22864.5|22846.5|22839.5|279
1591198200000|2020-06-03 15:30:00|22866.5|22859.5|22874|22867|22886.5|22879.5|22856.5|22849.5|346
1591198500000|2020-06-03 15:35:00|22876.5|22869.5|22851.5|22844.5|22879|22872|22846.5|22839.5|260
1591198800000|2020-06-03 15:40:00|22846.5|22839.5|22849|22842|22861.5|22854.5|22844|22837|176
1591199100000|2020-06-03 15:45:00|22851.5|22844.5|22866.5|22859.5|22874|22867|22836.5|22829.5|97
1591199400000|2020-06-03 15:50:00|22871.5|22864.5|22851.5|22844.5|22876.5|22869.5|22849|22842|98
1591199700000|2020-06-03 15:55:00|22856.5|22849.5|22856.5|22849.5|22866.5|22859.5|22851.5|22844.5|64
1591200000000|2020-06-03 16:00:00|22859|22852|22846.5|22839.5|22861.5|22854.5|22841.5|22834.5|141
1591200300000|2020-06-03 16:05:00|22849|22842|22826.5|22819.5|22851.5|22844.5|22821.5|22814.5|193
1591200600000|2020-06-03 16:10:00|22831.5|22824.5|22841.5|22834.5|22841.5|22834.5|22821.5|22814.5|259
1591200900000|2020-06-03 16:15:00|22844|22837|22819|22812|22846.5|22839.5|22811.5|22804.5|312
1591201200000|2020-06-03 16:20:00|22816.5|22809.5|22821.5|22814.5|22826.5|22819.5|22801.5|22794.5|179
1591201500000|2020-06-03 16:25:00|22826.5|22819.5|22826.5|22819.5|22831.5|22824.5|22821.5|22814.5|187
1591201800000|2020-06-03 16:30:00|22831.5|22824.5|22846.5|22839.5|22846.5|22839.5|22826.5|22819.5|123
1591202100000|2020-06-03 16:35:00|22844|22837|22846.5|22839.5|22849|22842|22841.5|22834.5|40
1591202400000|2020-06-03 16:40:00|22841.5|22834.5|22859|22852|22861.5|22854.5|22841.5|22834.5|91
1591202700000|2020-06-03 16:45:00|22856.5|22849.5|22846.5|22839.5|22861.5|22854.5|22841.5|22834.5|165
1591203000000|2020-06-03 16:50:00|22851.5|22844.5|22846.5|22839.5|22856.5|22849.5|22836.5|22829.5|88
1591203300000|2020-06-03 16:55:00|22844|22837|22836.5|22829.5|22851.5|22844.5|22834|22827|66
1591203600000|2020-06-03 17:00:00|22841.5|22834.5|22851.5|22844.5|22851.5|22844.5|22836.5|22829.5|98
1591203900000|2020-06-03 17:05:00|22854|22847|22856.5|22849.5|22856.5|22849.5|22851.5|22844.5|189
1591204200000|2020-06-03 17:10:00|22861.5|22854.5|22866.5|22859.5|22866.5|22859.5|22856.5|22849.5|58
1591204500000|2020-06-03 17:15:00|22861.5|22854.5|22866.5|22859.5|22871.5|22864.5|22861.5|22854.5|73
1591204800000|2020-06-03 17:20:00|22871.5|22864.5|22881.5|22874.5|22881.5|22874.5|22866.5|22859.5|104
1591205100000|2020-06-03 17:25:00|22879|22872|22886.5|22879.5|22886.5|22879.5|22876.5|22869.5|66
1591205400000|2020-06-03 17:30:00|22884|22877|22891.5|22884.5|22901.5|22894.5|22876.5|22869.5|146
1591205700000|2020-06-03 17:35:00|22889|22882|22886.5|22879.5|22891.5|22884.5|22881.5|22874.5|219
1591206000000|2020-06-03 17:40:00|22889|22882|22896.5|22889.5|22896.5|22889.5|22889|22882|47
1591206300000|2020-06-03 17:45:00|22894|22887|22881.5|22874.5|22896.5|22889.5|22881.5|22874.5|46
1591206600000|2020-06-03 17:50:00|22879|22872|22884|22877|22886.5|22879.5|22871.5|22864.5|73
1591206900000|2020-06-03 17:55:00|22886.5|22879.5|22891.5|22884.5|22891.5|22884.5|22881.5|22874.5|52
1591207200000|2020-06-03 18:00:00|22889|22882|22919|22912|22926.5|22919.5|22886.5|22879.5|173
1591207500000|2020-06-03 18:05:00|22921.5|22914.5|22916.5|22909.5|22921.5|22914.5|22906.5|22899.5|89
1591207800000|2020-06-03 18:10:00|22919|22912|22921.5|22914.5|22921.5|22914.5|22916.5|22909.5|33
1591208100000|2020-06-03 18:15:00|22919|22912|22926.5|22919.5|22931.5|22924.5|22919|22912|50
1591208400000|2020-06-03 18:20:00|22921.5|22914.5|22926.5|22919.5|22934|22927|22916.5|22909.5|61
1591208700000|2020-06-03 18:25:00|22924|22917|22931.5|22924.5|22936.5|22929.5|22921.5|22914.5|304
1591209000000|2020-06-03 18:30:00|22929|22922|22936.5|22929.5|22936.5|22929.5|22916.5|22909.5|86
1591209300000|2020-06-03 18:35:00|22939|22932|22934|22927|22946.5|22939.5|22931.5|22924.5|143
1591209600000|2020-06-03 18:40:00|22936.5|22929.5|22926.5|22919.5|22936.5|22929.5|22921.5|22914.5|44
1591209900000|2020-06-03 18:45:00|22921.5|22914.5|22921.5|22914.5|22931.5|22924.5|22921.5|22914.5|73
1591210200000|2020-06-03 18:50:00|22926.5|22919.5|22926.5|22919.5|22931.5|22924.5|22916.5|22909.5|98
1591210500000|2020-06-03 18:55:00|22921.5|22914.5|22916.5|22909.5|22931.5|22924.5|22916.5|22909.5|164
1591210800000|2020-06-03 19:00:00|22911.5|22904.5|22916.5|22909.5|22921.5|22914.5|22906.5|22899.5|301
1591211100000|2020-06-03 19:05:00|22914|22907|22916.5|22909.5|22921.5|22914.5|22911.5|22904.5|153
1591211400000|2020-06-03 19:10:00|22919|22912|22916.5|22909.5|22921.5|22914.5|22906.5|22899.5|95
1591211700000|2020-06-03 19:15:00|22914|22907|22911.5|22904.5|22914|22907|22901.5|22894.5|119
1591212000000|2020-06-03 19:20:00|22909|22902|22916.5|22909.5|22919|22912|22891.5|22884.5|40
1591212300000|2020-06-03 19:25:00|22914|22907|22921.5|22914.5|22926.5|22919.5|22911.5|22904.5|53
1591212600000|2020-06-03 19:30:00|22919|22912|22931.5|22924.5|22939|22932|22911.5|22904.5|96
1591212900000|2020-06-03 19:35:00|22929|22922|22946.5|22939.5|22946.5|22939.5|22926.5|22919.5|197
1591213200000|2020-06-03 19:40:00|22944|22937|22946.5|22939.5|22956.5|22949.5|22936.5|22929.5|123
1591213500000|2020-06-03 19:45:00|22941.5|22934.5|22941.5|22934.5|22951.5|22944.5|22921.5|22914.5|248
1591213800000|2020-06-03 19:50:00|22946.5|22939.5|22921.5|22914.5|22956.5|22949.5|22911.5|22904.5|278
1591214100000|2020-06-03 19:55:00|22919|22912|22906.5|22899.5|22921.5|22914.5|22906.5|22899.5|330
1591214400000|2020-06-03 20:00:00|22901.5|22894.5|22916.5|22909.5|22916.5|22909.5|22896.5|22889.5|174
1591214700000|2020-06-03 20:05:00|22919|22912|22911.5|22904.5|22921.5|22914.5|22906.5|22899.5|36
1591215000000|2020-06-03 20:10:00|22914|22907|22916.5|22909.5|22916.5|22909.5|22909|22902|64
1591215300000|2020-06-03 20:15:00|22920.5|22905.5|22920.5|22905.5|22920.5|22905.5|22920.5|22905.5|11
1591215600000|2020-06-03 20:20:00|22925.5|22910.5|22930.5|22915.5|22933|22918|22923|22908|46
1591215900000|2020-06-03 20:25:00|22925.5|22910.5|22915.5|22900.5|22925.5|22910.5|22905.5|22890.5|15
1591216200000|2020-06-03 20:30:00|22918|22903|22915.5|22900.5|22918|22903|22910.5|22895.5|5
1591216500000|2020-06-03 20:35:00|22910.5|22895.5|22903|22888|22910.5|22895.5|22900.5|22885.5|21
1591216800000|2020-06-03 20:40:00|22905.5|22890.5|22895.5|22880.5|22905.5|22890.5|22895.5|22880.5|27
1591217100000|2020-06-03 20:45:00|22898|22883|22913|22898|22915.5|22900.5|22898|22883|32
1591217400000|2020-06-03 20:50:00|22910.5|22895.5|22910.5|22895.5|22913|22898|22910.5|22895.5|6
1591217700000|2020-06-03 20:55:00|22905.5|22890.5|22922.2|22892.2|22924.3|22903|22905.5|22890.5|34
1591218000000|2020-06-03 21:00:00|22922.4|22892.4|22926.4|22896.4|22926.7|22896.7|22922.4|22892.4|0
1591218300000|2020-06-03 21:05:00|22925.2|22895.2|22929.7|22899.7|22930.1|22900.1|22925.2|22895.2|0
1591218600000|2020-06-03 21:10:00|22929.9|22899.9|22929.2|22899.2|22930|22900|22929.1|22899.1|0
1591218900000|2020-06-03 21:15:00|22929.1|22899.1|22928.2|22898.2|22931.1|22901.1|22927.7|22897.7|0
1591219200000|2020-06-03 21:20:00|22927.3|22897.3|22928.2|22898.2|22928.5|22898.5|22927.1|22897.1|0
1591219500000|2020-06-03 21:25:00|22930.9|22900.9|22931.6|22901.6|22932.2|22902.2|22930.9|22900.9|0
1591219800000|2020-06-03 21:30:00|22931.9|22901.9|22930.5|22900.5|22931.9|22901.9|22930.5|22900.5|0
1591220100000|2020-06-03 21:35:00|22930.7|22900.7|22930.1|22900.1|22931|22901|22930.1|22900.1|0
1591220400000|2020-06-03 21:40:00|22930.3|22900.3|22932.5|22902.5|22932.6|22902.6|22930.3|22900.3|0
1591220700000|2020-06-03 21:45:00|22932.3|22902.3|22930.5|22900.5|22932.5|22902.5|22930.1|22900.1|0
1591221000000|2020-06-03 21:50:00|22930.7|22900.7|22929.2|22899.2|22930.7|22900.7|22928.4|22898.4|0
1591221300000|2020-06-03 21:55:00|22929.1|22899.1|22929|22899|22929.1|22899.1|22928.6|22898.6|0
1591221600000|2020-06-03 22:00:00|22928.6|22898.6|22898|22883|22932.4|22902.4|22883|22868|36
1591221900000|2020-06-03 22:05:00|22895.5|22880.5|22895.5|22880.5|22898|22883|22880.5|22865.5|22
1591222200000|2020-06-03 22:10:00|22893|22878|22898|22883|22903|22888|22890.5|22875.5|25
1591222500000|2020-06-03 22:15:00|22900.5|22885.5|22892.9|22877.9|22903|22888|22890.4|22875.4|20
1591223100000|2020-06-03 22:25:00|22890.4|22875.4|22892.9|22877.9|22892.9|22877.9|22890.4|22875.4|0
1591223400000|2020-06-03 22:30:00|22895.4|22880.4|22907.9|22892.9|22912.9|22897.9|22895.4|22880.4|15
1591223700000|2020-06-03 22:35:00|22910.4|22895.4|22912.9|22897.9|22917.9|22902.9|22907.9|22892.9|5
1591224000000|2020-06-03 22:40:00|22915.4|22900.4|22910.4|22895.4|22915.4|22900.4|22910.4|22895.4|0
1591224300000|2020-06-03 22:45:00|22907.9|22892.9|22902.9|22887.9|22912.9|22897.9|22902.9|22887.9|0
1591224600000|2020-06-03 22:50:00|22905.4|22890.4|22915.4|22900.4|22915.4|22900.4|22902.9|22887.9|8
1591224900000|2020-06-03 22:55:00|22912.9|22897.9|22915.4|22900.4|22915.4|22900.4|22912.9|22897.9|3
1591225200000|2020-06-03 23:00:00|22912.9|22897.9|22920.4|22905.4|22927.9|22912.9|22912.9|22897.9|34
1591225500000|2020-06-03 23:05:00|22922.9|22907.9|22930.4|22915.4|22932.9|22917.9|22922.9|22907.9|4
1591225800000|2020-06-03 23:10:00|22927.9|22912.9|22930.4|22915.4|22932.9|22917.9|22927.9|22912.9|2
1591226100000|2020-06-03 23:15:00|22927.9|22912.9|22927.9|22912.9|22930.4|22915.4|22927.9|22912.9|0
1591226400000|2020-06-03 23:20:00|22925.4|22910.4|22930.4|22915.4|22930.4|22915.4|22922.9|22907.9|6
1591226700000|2020-06-03 23:25:00|22932.9|22917.9|22945.4|22930.4|22950.4|22935.4|22930.4|22915.4|36
1591227000000|2020-06-03 23:30:00|22950.4|22935.4|22966.4|22959.4|22966.4|22959.4|22950.4|22935.4|29819
1591227300000|2020-06-03 23:35:00|22971.4|22964.4|22981.4|22974.4|22991.4|22984.4|22971.4|22964.4|369
1591227600000|2020-06-03 23:40:00|22983.9|22976.9|22981.4|22974.4|22986.4|22979.4|22966.4|22959.4|440
1591227900000|2020-06-03 23:45:00|22971.4|22964.4|22951.4|22944.4|22981.4|22974.4|22948.9|22941.9|624
1591228200000|2020-06-03 23:50:00|22946.4|22939.4|22946.4|22939.4|22951.4|22944.4|22941.4|22934.4|324
1591228500000|2020-06-03 23:55:00|22948.9|22941.9|22926.4|22919.4|22948.9|22941.9|22921.4|22914.4|581
1591228800000|2020-06-04 00:00:00|22931.4|22924.4|22856.4|22849.4|22941.4|22934.4|22836.4|22829.4|2565
1591229100000|2020-06-04 00:05:00|22853.9|22846.9|22841.4|22834.4|22878.9|22871.9|22826.4|22819.4|1832
1591229400000|2020-06-04 00:10:00|22843.9|22836.9|22841.4|22834.4|22876.4|22869.4|22828.9|22821.9|1078
1591229700000|2020-06-04 00:15:00|22846.4|22839.4|22801.4|22794.4|22851.4|22844.4|22801.4|22794.4|1287
1591230000000|2020-06-04 00:20:00|22803.9|22796.9|22821.4|22814.4|22833.9|22826.9|22801.4|22794.4|917
1591230300000|2020-06-04 00:25:00|22816.4|22809.4|22846.4|22839.4|22846.4|22839.4|22801.4|22794.4|619
1591230600000|2020-06-04 00:30:00|22843.9|22836.9|22806.4|22799.4|22866.4|22859.4|22801.4|22794.4|760
1591230900000|2020-06-04 00:35:00|22803.9|22796.9|22761.4|22754.4|22831.4|22824.4|22756.4|22749.4|1252
1591231200000|2020-06-04 00:40:00|22763.9|22756.9|22771.4|22764.4|22801.4|22794.4|22751.4|22744.4|990
1591231500000|2020-06-04 00:45:00|22768.9|22761.9|22711.4|22704.4|22771.4|22764.4|22708.9|22701.9|1049
1591231800000|2020-06-04 00:50:00|22713.9|22706.9|22736.4|22729.4|22763.9|22756.9|22711.4|22704.4|828
1591232100000|2020-06-04 00:55:00|22738.9|22731.9|22771.4|22764.4|22781.4|22774.4|22736.4|22729.4|512
1591232400000|2020-06-04 01:00:00|22773.9|22766.9|22806.4|22799.4|22816.4|22809.4|22771.4|22764.4|632
1591232700000|2020-06-04 01:05:00|22808.9|22801.9|22816.4|22809.4|22831.4|22824.4|22781.4|22774.4|1157
1591233000000|2020-06-04 01:10:00|22811.4|22804.4|22806.4|22799.4|22828.9|22821.9|22796.4|22789.4|481
1591233300000|2020-06-04 01:15:00|22808.9|22801.9|22801.4|22794.4|22821.4|22814.4|22786.4|22779.4|507
1591233600000|2020-06-04 01:20:00|22798.9|22791.9|22771.4|22764.4|22801.4|22794.4|22766.4|22759.4|534
1591233900000|2020-06-04 01:25:00|22776.4|22769.4|22801.4|22794.4|22806.4|22799.4|22771.4|22764.4|378
1591234200000|2020-06-04 01:30:00|22806.4|22799.4|22776.4|22769.4|22816.4|22809.4|22766.4|22759.4|708
1591234500000|2020-06-04 01:35:00|22771.4|22764.4|22766.4|22759.4|22786.4|22779.4|22756.4|22749.4|541
1591234800000|2020-06-04 01:40:00|22771.4|22764.4|22751.4|22744.4|22783.9|22776.9|22746.4|22739.4|559
1591235100000|2020-06-04 01:45:00|22748.9|22741.9|22756.4|22749.4|22763.9|22756.9|22736.4|22729.4|662
1591235400000|2020-06-04 01:50:00|22758.9|22751.9|22776.4|22769.4|22786.4|22779.4|22758.9|22751.9|401
1591235700000|2020-06-04 01:55:00|22778.9|22771.9|22706.4|22699.4|22781.4|22774.4|22701.4|22694.4|789
1591236000000|2020-06-04 02:00:00|22701.4|22694.4|22668.9|22661.9|22706.4|22699.4|22661.4|22654.4|1163
1591236300000|2020-06-04 02:05:00|22671.4|22664.4|22666.4|22659.4|22691.4|22684.4|22656.4|22649.4|812
1591236600000|2020-06-04 02:10:00|22671.4|22664.4|22631.4|22624.4|22671.4|22664.4|22626.4|22619.4|1118
1591236900000|2020-06-04 02:15:00|22626.4|22619.4|22598.9|22591.9|22628.9|22621.9|22568.9|22561.9|1451
1591237200000|2020-06-04 02:20:00|22596.4|22589.4|22626.4|22619.4|22631.4|22624.4|22591.4|22584.4|1203
1591237500000|2020-06-04 02:25:00|22623.9|22616.9|22638.9|22631.9|22641.4|22634.4|22611.4|22604.4|613
1591237800000|2020-06-04 02:30:00|22641.4|22634.4|22591.4|22584.4|22646.4|22639.4|22576.4|22569.4|681
1591238100000|2020-06-04 02:35:00|22593.9|22586.9|22578.9|22571.9|22606.4|22599.4|22553.9|22546.9|743
1591238400000|2020-06-04 02:40:00|22576.4|22569.4|22578.9|22571.9|22601.4|22594.4|22571.4|22564.4|385
1591238700000|2020-06-04 02:45:00|22581.4|22574.4|22551.4|22544.4|22591.4|22584.4|22551.4|22544.4|368
1591239000000|2020-06-04 02:50:00|22546.4|22539.4|22516.4|22509.4|22571.4|22564.4|22506.4|22499.4|1132
1591239300000|2020-06-04 02:55:00|22521.4|22514.4|22521.4|22514.4|22536.4|22529.4|22516.4|22509.4|502
1591239600000|2020-06-04 03:00:00|22516.4|22509.4|22531.4|22524.4|22541.4|22534.4|22496.4|22489.4|453
1591239900000|2020-06-04 03:05:00|22536.4|22529.4|22546.4|22539.4|22546.4|22539.4|22531.4|22524.4|327
1591240200000|2020-06-04 03:10:00|22551.4|22544.4|22531.4|22524.4|22566.4|22559.4|22531.4|22524.4|269
1591240500000|2020-06-04 03:15:00|22536.4|22529.4|22531.4|22524.4|22546.4|22539.4|22526.4|22519.4|314
1591240800000|2020-06-04 03:20:00|22533.9|22526.9|22556.4|22549.4|22561.4|22554.4|22526.4|22519.4|180
1591241100000|2020-06-04 03:25:00|22558.9|22551.9|22558.9|22551.9|22576.4|22569.4|22556.4|22549.4|345
1591241400000|2020-06-04 03:30:00|22556.4|22549.4|22546.4|22539.4|22561.4|22554.4|22508.9|22501.9|1102
1591241700000|2020-06-04 03:35:00|22551.4|22544.4|22586.4|22579.4|22591.4|22584.4|22541.4|22534.4|335
1591242000000|2020-06-04 03:40:00|22588.9|22581.9|22566.4|22559.4|22591.4|22584.4|22563.9|22556.9|365
1591242300000|2020-06-04 03:45:00|22571.4|22564.4|22588.9|22581.9|22591.4|22584.4|22571.4|22564.4|236
1591242600000|2020-06-04 03:50:00|22591.4|22584.4|22621.4|22614.4|22626.4|22619.4|22586.4|22579.4|656
1591242900000|2020-06-04 03:55:00|22623.9|22616.9|22621.4|22614.4|22626.4|22619.4|22606.4|22599.4|627
1591243200000|2020-06-04 04:00:00|22616.4|22609.4|22651.4|22644.4|22653.9|22646.9|22616.4|22609.4|560
1591243500000|2020-06-04 04:05:00|22653.9|22646.9|22656.4|22649.4|22671.4|22664.4|22651.4|22644.4|483
1591243800000|2020-06-04 04:10:00|22653.9|22646.9|22656.4|22649.4|22676.4|22669.4|22643.9|22636.9|512
1591244100000|2020-06-04 04:15:00|22658.9|22651.9|22641.4|22634.4|22661.4|22654.4|22636.4|22629.4|371
1591244400000|2020-06-04 04:20:00|22643.9|22636.9|22671.4|22664.4|22686.4|22679.4|22636.4|22629.4|422
1591244700000|2020-06-04 04:25:00|22666.4|22659.4|22676.4|22669.4|22681.4|22674.4|22656.4|22649.4|346
1591245000000|2020-06-04 04:30:00|22678.9|22671.9|22701.4|22694.4|22706.4|22699.4|22671.4|22664.4|629
1591245300000|2020-06-04 04:35:00|22703.9|22696.9|22666.4|22659.4|22711.4|22704.4|22666.4|22659.4|464
1591245600000|2020-06-04 04:40:00|22668.9|22661.9|22661.4|22654.4|22676.4|22669.4|22661.4|22654.4|234
1591245900000|2020-06-04 04:45:00|22663.9|22656.9|22656.4|22649.4|22686.4|22679.4|22651.4|22644.4|345
1591246200000|2020-06-04 04:50:00|22653.9|22646.9|22636.4|22629.4|22656.4|22649.4|22631.4|22624.4|408
1591246500000|2020-06-04 04:55:00|22641.4|22634.4|22676.4|22669.4|22676.4|22669.4|22618.9|22611.9|575
1591246800000|2020-06-04 05:00:00|22678.9|22671.9|22701.4|22694.4|22706.4|22699.4|22678.9|22671.9|526
1591247100000|2020-06-04 05:05:00|22703.9|22696.9|22721.4|22714.4|22726.4|22719.4|22703.9|22696.9|1066
1591247400000|2020-06-04 05:10:00|22723.9|22716.9|22726.4|22719.4|22733.9|22726.9|22716.4|22709.4|507
1591247700000|2020-06-04 05:15:00|22728.9|22721.9|22701.4|22694.4|22741.4|22734.4|22701.4|22694.4|515
1591248000000|2020-06-04 05:20:00|22703.9|22696.9|22703.9|22696.9|22716.4|22709.4|22691.4|22684.4|467
1591248300000|2020-06-04 05:25:00|22706.4|22699.4|22726.4|22719.4|22731.4|22724.4|22701.4|22694.4|418
1591248600000|2020-06-04 05:30:00|22723.9|22716.9|22656.4|22649.4|22726.4|22719.4|22641.4|22634.4|1252
1591248900000|2020-06-04 05:35:00|22661.4|22654.4|22666.4|22659.4|22683.9|22676.9|22661.4|22654.4|443
1591249200000|2020-06-04 05:40:00|22668.9|22661.9|22686.4|22679.4|22686.4|22679.4|22666.4|22659.4|627
1591249500000|2020-06-04 05:45:00|22691.4|22684.4|22691.4|22684.4|22701.4|22694.4|22686.4|22679.4|747
1591249800000|2020-06-04 05:50:00|22688.9|22681.9|22706.4|22699.4|22726.4|22719.4|22686.4|22679.4|563
1591250100000|2020-06-04 05:55:00|22701.4|22694.4|22681.4|22674.4|22711.4|22704.4|22666.4|22659.4|1622
1591250400000|2020-06-04 06:00:00|22691.4|22684.4|22761.4|22754.4|22761.4|22754.4|22691.4|22684.4|3697
1591250700000|2020-06-04 06:05:00|22758.9|22751.9|22761.4|22754.4|22766.4|22759.4|22741.4|22734.4|1510
1591251000000|2020-06-04 06:10:00|22758.9|22751.9|22761.4|22754.4|22776.4|22769.4|22721.4|22714.4|1520
1591251300000|2020-06-04 06:15:00|22763.9|22756.9|22766.4|22759.4|22776.4|22769.4|22751.4|22744.4|723
1591251600000|2020-06-04 06:20:00|22761.4|22754.4|22766.4|22759.4|22771.4|22764.4|22756.4|22749.4|343
1591251900000|2020-06-04 06:25:00|22761.4|22754.4|22771.4|22764.4|22771.4|22764.4|22756.4|22749.4|194
1591252200000|2020-06-04 06:30:00|22768.9|22761.9|22766.4|22759.4|22771.4|22764.4|22733.9|22726.9|289
1591252500000|2020-06-04 06:35:00|22763.9|22756.9|22748.9|22741.9|22771.4|22764.4|22746.4|22739.4|208
1591252800000|2020-06-04 06:40:00|22746.4|22739.4|22723.9|22716.9|22748.9|22741.9|22718.9|22711.9|109
1591253100000|2020-06-04 06:45:00|22721.4|22714.4|22721.4|22714.4|22738.9|22731.9|22711.4|22704.4|159
1591253400000|2020-06-04 06:50:00|22718.9|22711.9|22711.4|22704.4|22736.4|22729.4|22703.9|22696.9|304
1591253700000|2020-06-04 06:55:00|22716.4|22709.4|22696.4|22689.4|22721.4|22714.4|22696.4|22689.4|148
1591254000000|2020-06-04 07:00:00|22698.9|22691.9|22691.4|22684.4|22726.4|22719.4|22691.4|22684.4|257
1591254300000|2020-06-04 07:05:00|22696.4|22689.4|22686.4|22679.4|22711.4|22704.4|22678.9|22671.9|305
1591254600000|2020-06-04 07:10:00|22681.4|22674.4|22721.4|22714.4|22731.4|22724.4|22678.9|22671.9|269
1591254900000|2020-06-04 07:15:00|22716.4|22709.4|22718.9|22711.9|22733.9|22726.9|22711.4|22704.4|225
1591255200000|2020-06-04 07:20:00|22716.4|22709.4|22706.4|22699.4|22726.4|22719.4|22676.4|22669.4|372
1591255500000|2020-06-04 07:25:00|22708.9|22701.9|22706.4|22699.4|22726.4|22719.4|22701.4|22694.4|288
1591255800000|2020-06-04 07:30:00|22711.4|22704.4|22706.4|22699.4|22711.4|22704.4|22673.9|22666.9|407
1591256100000|2020-06-04 07:35:00|22708.9|22701.9|22711.4|22704.4|22711.4|22704.4|22681.4|22674.4|186
1591256400000|2020-06-04 07:40:00|22713.9|22706.9|22691.4|22684.4|22716.4|22709.4|22686.4|22679.4|101
1591256700000|2020-06-04 07:45:00|22688.9|22681.9|22716.4|22709.4|22726.4|22719.4|22686.4|22679.4|166
1591257000000|2020-06-04 07:50:00|22718.9|22711.9|22731.4|22724.4|22733.9|22726.9|22716.4|22709.4|82
1591257300000|2020-06-04 07:55:00|22726.4|22719.4|22751.4|22744.4|22756.4|22749.4|22726.4|22719.4|136
1591257600000|2020-06-04 08:00:00|22753.9|22746.9|22766.4|22759.4|22776.4|22769.4|22751.4|22744.4|105
1591257900000|2020-06-04 08:05:00|22771.4|22764.4|22801.4|22794.4|22811.4|22804.4|22758.9|22751.9|321
1591258200000|2020-06-04 08:10:00|22796.4|22789.4|22776.4|22769.4|22806.4|22799.4|22768.9|22761.9|368
1591258500000|2020-06-04 08:15:00|22778.9|22771.9|22786.4|22779.4|22791.4|22784.4|22771.4|22764.4|136
1591258800000|2020-06-04 08:20:00|22788.9|22781.9|22791.4|22784.4|22796.4|22789.4|22783.9|22776.9|81
1591259100000|2020-06-04 08:25:00|22793.9|22786.9|22778.9|22771.9|22816.4|22809.4|22773.9|22766.9|126
1591259400000|2020-06-04 08:30:00|22776.4|22769.4|22776.4|22769.4|22793.9|22786.9|22766.4|22759.4|58
1591259700000|2020-06-04 08:35:00|22773.9|22766.9|22738.9|22731.9|22781.4|22774.4|22738.9|22731.9|91
1591260000000|2020-06-04 08:40:00|22741.4|22734.4|22743.9|22736.9|22756.4|22749.4|22736.4|22729.4|42
1591260300000|2020-06-04 08:45:00|22746.4|22739.4|22711.4|22704.4|22746.4|22739.4|22696.4|22689.4|326
1591260600000|2020-06-04 08:50:00|22706.4|22699.4|22691.4|22684.4|22711.4|22704.4|22681.4|22674.4|368
1591260900000|2020-06-04 08:55:00|22693.9|22686.9|22676.4|22669.4|22696.4|22689.4|22676.4|22669.4|140
1591261200000|2020-06-04 09:00:00|22678.9|22671.9|22646.4|22639.4|22681.4|22674.4|22643.9|22636.9|402
1591261500000|2020-06-04 09:05:00|22648.9|22641.9|22673.9|22666.9|22676.4|22669.4|22648.9|22641.9|48
1591261800000|2020-06-04 09:10:00|22671.4|22664.4|22661.4|22654.4|22688.9|22681.9|22661.4|22654.4|96
1591262100000|2020-06-04 09:15:00|22658.9|22651.9|22656.4|22649.4|22668.9|22661.9|22648.9|22641.9|58
1591262400000|2020-06-04 09:20:00|22651.4|22644.4|22631.4|22624.4|22656.4|22649.4|22621.4|22614.4|156
1591262700000|2020-06-04 09:25:00|22628.9|22621.9|22606.4|22599.4|22631.4|22624.4|22601.4|22594.4|117
1591263000000|2020-06-04 09:30:00|22603.9|22596.9|22621.4|22614.4|22621.4|22614.4|22603.9|22596.9|70
1591263300000|2020-06-04 09:35:00|22616.4|22609.4|22626.4|22619.4|22636.4|22629.4|22606.4|22599.4|141
1591263600000|2020-06-04 09:40:00|22628.9|22621.9|22616.4|22609.4|22631.4|22624.4|22601.4|22594.4|232
1591263900000|2020-06-04 09:45:00|22613.9|22606.9|22616.4|22609.4|22621.4|22614.4|22608.9|22601.9|112
1591264200000|2020-06-04 09:50:00|22613.9|22606.9|22621.4|22614.4|22631.4|22624.4|22606.4|22599.4|114
1591264500000|2020-06-04 09:55:00|22626.4|22619.4|22616.4|22609.4|22631.4|22624.4|22601.4|22594.4|31
1591264800000|2020-06-04 10:00:00|22618.9|22611.9|22638.9|22631.9|22641.4|22634.4|22606.4|22599.4|79
1591265100000|2020-06-04 10:05:00|22641.4|22634.4|22631.4|22624.4|22641.4|22634.4|22626.4|22619.4|90
1591265400000|2020-06-04 10:10:00|22628.9|22621.9|22636.4|22629.4|22656.4|22649.4|22626.4|22619.4|151
1591265700000|2020-06-04 10:15:00|22638.9|22631.9|22666.4|22659.4|22671.4|22664.4|22636.4|22629.4|201
1591266000000|2020-06-04 10:20:00|22663.9|22656.9|22671.4|22664.4|22676.4|22669.4|22661.4|22654.4|108
1591266300000|2020-06-04 10:25:00|22668.9|22661.9|22676.4|22669.4|22676.4|22669.4|22661.4|22654.4|51
1591266600000|2020-06-04 10:30:00|22678.9|22671.9|22696.4|22689.4|22701.4|22694.4|22678.9|22671.9|170
1591266900000|2020-06-04 10:35:00|22693.9|22686.9|22688.9|22681.9|22706.4|22699.4|22681.4|22674.4|299
1591267200000|2020-06-04 10:40:00|22691.4|22684.4|22686.4|22679.4|22698.9|22691.9|22683.9|22676.9|42
1591267500000|2020-06-04 10:45:00|22683.9|22676.9|22671.4|22664.4|22683.9|22676.9|22661.4|22654.4|56
1591267800000|2020-06-04 10:50:00|22673.9|22666.9|22676.4|22669.4|22681.4|22674.4|22661.4|22654.4|35
1591268100000|2020-06-04 10:55:00|22678.9|22671.9|22701.4|22694.4|22701.4|22694.4|22671.4|22664.4|54
1591268400000|2020-06-04 11:00:00|22696.4|22689.4|22701.4|22694.4|22711.4|22704.4|22696.4|22689.4|165
1591268700000|2020-06-04 11:05:00|22698.9|22691.9|22706.4|22699.4|22721.4|22714.4|22696.4|22689.4|187
1591269000000|2020-06-04 11:10:00|22703.9|22696.9|22716.4|22709.4|22716.4|22709.4|22698.9|22691.9|47
1591269300000|2020-06-04 11:15:00|22713.9|22706.9|22716.4|22709.4|22716.4|22709.4|22706.4|22699.4|69
1591269600000|2020-06-04 11:20:00|22718.9|22711.9|22716.4|22709.4|22718.9|22711.9|22706.4|22699.4|86
1591269900000|2020-06-04 11:25:00|22721.4|22714.4|22721.4|22714.4|22721.4|22714.4|22711.4|22704.4|23
1591270200000|2020-06-04 11:30:00|22726.4|22719.4|22731.4|22724.4|22736.4|22729.4|22726.4|22719.4|111
1591270500000|2020-06-04 11:35:00|22728.9|22721.9|22711.4|22704.4|22743.9|22736.9|22708.9|22701.9|77
1591270800000|2020-06-04 11:40:00|22708.9|22701.9|22701.4|22694.4|22711.4|22704.4|22698.9|22691.9|70
1591271100000|2020-06-04 11:45:00|22736.4|22729.4|22768.9|22761.9|22796.4|22789.4|22713.9|22706.9|670
1591271400000|2020-06-04 11:50:00|22771.4|22764.4|22811.4|22804.4|22816.4|22809.4|22766.4|22759.4|330
1591271700000|2020-06-04 11:55:00|22806.4|22799.4|22791.4|22784.4|22846.4|22839.4|22791.4|22784.4|324
1591272000000|2020-06-04 12:00:00|22796.4|22789.4|22781.4|22774.4|22816.4|22809.4|22776.4|22769.4|135
1591272300000|2020-06-04 12:05:00|22786.4|22779.4|22796.4|22789.4|22806.4|22799.4|22786.4|22779.4|96
1591272600000|2020-06-04 12:10:00|22793.9|22786.9|22766.4|22759.4|22798.9|22791.9|22758.9|22751.9|223
1591272900000|2020-06-04 12:15:00|22768.9|22761.9|22771.4|22764.4|22776.4|22769.4|22756.4|22749.4|65
1591273200000|2020-06-04 12:20:00|22773.9|22766.9|22786.4|22779.4|22791.4|22784.4|22761.4|22754.4|187
1591273500000|2020-06-04 12:25:00|22783.9|22776.9|22783.9|22776.9|22786.4|22779.4|22763.9|22756.9|133
1591273800000|2020-06-04 12:30:00|22781.4|22774.4|22711.4|22704.4|22796.4|22789.4|22708.9|22701.9|247
1591274100000|2020-06-04 12:35:00|22713.9|22706.9|22711.4|22704.4|22726.4|22719.4|22701.4|22694.4|196
1591274400000|2020-06-04 12:40:00|22713.9|22706.9|22628.9|22621.9|22713.9|22706.9|22621.4|22614.4|841
1591274700000|2020-06-04 12:45:00|22631.4|22624.4|22656.4|22649.4|22663.9|22656.9|22626.4|22619.4|248
1591275000000|2020-06-04 12:50:00|22658.9|22651.9|22671.4|22664.4|22676.4|22669.4|22651.4|22644.4|117
1591275300000|2020-06-04 12:55:00|22673.9|22666.9|22686.4|22679.4|22698.9|22691.9|22666.4|22659.4|78
1591275600000|2020-06-04 13:00:00|22688.9|22681.9|22721.4|22714.4|22721.4|22714.4|22676.4|22669.4|268
1591275900000|2020-06-04 13:05:00|22726.4|22719.4|22726.4|22719.4|22743.9|22736.9|22723.9|22716.9|171
1591276200000|2020-06-04 13:10:00|22723.9|22716.9|22751.4|22744.4|22751.4|22744.4|22721.4|22714.4|64
1591276500000|2020-06-04 13:15:00|22753.9|22746.9|22733.9|22726.9|22766.4|22759.4|22731.4|22724.4|182
1591276800000|2020-06-04 13:20:00|22736.4|22729.4|22753.9|22746.9|22761.4|22754.4|22731.4|22724.4|75
1591277100000|2020-06-04 13:25:00|22756.4|22749.4|22736.4|22729.4|22761.4|22754.4|22731.4|22724.4|75
1591277400000|2020-06-04 13:30:00|22738.9|22731.9|22731.4|22724.4|22766.4|22759.4|22726.4|22719.4|270
1591277700000|2020-06-04 13:35:00|22728.9|22721.9|22736.4|22729.4|22761.4|22754.4|22726.4|22719.4|214
1591278000000|2020-06-04 13:40:00|22733.9|22726.9|22741.4|22734.4|22751.4|22744.4|22718.9|22711.9|265
1591278300000|2020-06-04 13:45:00|22746.4|22739.4|22756.4|22749.4|22758.9|22751.9|22706.4|22699.4|379
1591278600000|2020-06-04 13:50:00|22751.4|22744.4|22791.4|22784.4|22806.4|22799.4|22746.4|22739.4|422
1591278900000|2020-06-04 13:55:00|22796.4|22789.4|22786.4|22779.4|22801.4|22794.4|22781.4|22774.4|312
1591279200000|2020-06-04 14:00:00|22783.9|22776.9|22806.4|22799.4|22821.4|22814.4|22781.4|22774.4|166
1591279500000|2020-06-04 14:05:00|22808.9|22801.9|22791.4|22784.4|22811.4|22804.4|22771.4|22764.4|269
1591279800000|2020-06-04 14:10:00|22786.4|22779.4|22776.4|22769.4|22791.4|22784.4|22766.4|22759.4|229
1591280100000|2020-06-04 14:15:00|22781.4|22774.4|22806.4|22799.4|22811.4|22804.4|22781.4|22774.4|331
1591280400000|2020-06-04 14:20:00|22811.4|22804.4|22771.4|22764.4|22816.4|22809.4|22763.9|22756.9|167
1591280700000|2020-06-04 14:25:00|22768.9|22761.9|22793.9|22786.9|22793.9|22786.9|22763.9|22756.9|128
1591281000000|2020-06-04 14:30:00|22791.4|22784.4|22796.4|22789.4|22806.4|22799.4|22781.4|22774.4|223
1591281300000|2020-06-04 14:35:00|22798.9|22791.9|22813.9|22806.9|22818.9|22811.9|22796.4|22789.4|214
1591281600000|2020-06-04 14:40:00|22816.4|22809.4|22801.4|22794.4|22821.4|22814.4|22781.4|22774.4|551
1591281900000|2020-06-04 14:45:00|22803.9|22796.9|22833.9|22826.9|22846.4|22839.4|22786.4|22779.4|418
1591282200000|2020-06-04 14:50:00|22836.4|22829.4|22823.9|22816.9|22836.4|22829.4|22801.4|22794.4|259
1591282500000|2020-06-04 14:55:00|22821.4|22814.4|22846.4|22839.4|22846.4|22839.4|22818.9|22811.9|334
1591282800000|2020-06-04 15:00:00|22841.4|22834.4|22836.4|22829.4|22851.4|22844.4|22826.4|22819.4|283
1591283100000|2020-06-04 15:05:00|22831.4|22824.4|22806.4|22799.4|22846.4|22839.4|22801.4|22794.4|478
1591283400000|2020-06-04 15:10:00|22811.4|22804.4|22761.4|22754.4|22811.4|22804.4|22746.4|22739.4|621
1591283700000|2020-06-04 15:15:00|22766.4|22759.4|22713.9|22706.9|22766.4|22759.4|22711.4|22704.4|411
1591284000000|2020-06-04 15:20:00|22711.4|22704.4|22696.4|22689.4|22726.4|22719.4|22691.4|22684.4|397
1591284300000|2020-06-04 15:25:00|22693.9|22686.9|22716.4|22709.4|22721.4|22714.4|22676.4|22669.4|316
1591284600000|2020-06-04 15:30:00|22713.9|22706.9|22731.4|22724.4|22731.4|22724.4|22706.4|22699.4|271
1591284900000|2020-06-04 15:35:00|22726.4|22719.4|22741.4|22734.4|22741.4|22734.4|22716.4|22709.4|102
1591285200000|2020-06-04 15:40:00|22743.9|22736.9|22731.4|22724.4|22746.4|22739.4|22721.4|22714.4|107
1591285500000|2020-06-04 15:45:00|22733.9|22726.9|22721.4|22714.4|22746.4|22739.4|22716.4|22709.4|84
1591285800000|2020-06-04 15:50:00|22718.9|22711.9|22741.4|22734.4|22741.4|22734.4|22716.4|22709.4|87
1591286100000|2020-06-04 15:55:00|22738.9|22731.9|22736.4|22729.4|22743.9|22736.9|22731.4|22724.4|26
1591286400000|2020-06-04 16:00:00|22738.9|22731.9|22731.4|22724.4|22748.9|22741.9|22731.4|22724.4|85
1591286700000|2020-06-04 16:05:00|22736.4|22729.4|22746.4|22739.4|22756.4|22749.4|22731.4|22724.4|142
1591287000000|2020-06-04 16:10:00|22741.4|22734.4|22746.4|22739.4|22761.4|22754.4|22741.4|22734.4|404
1591287300000|2020-06-04 16:15:00|22748.9|22741.9|22768.9|22761.9|22771.4|22764.4|22731.4|22724.4|152
1591287600000|2020-06-04 16:20:00|22766.4|22759.4|22771.4|22764.4|22776.4|22769.4|22761.4|22754.4|70
1591287900000|2020-06-04 16:25:00|22768.9|22761.9|22746.4|22739.4|22771.4|22764.4|22743.9|22736.9|57
1591288200000|2020-06-04 16:30:00|22743.9|22736.9|22701.4|22694.4|22746.4|22739.4|22696.4|22689.4|145
1591288500000|2020-06-04 16:35:00|22706.4|22699.4|22711.4|22704.4|22721.4|22714.4|22701.4|22694.4|91
1591288800000|2020-06-04 16:40:00|22706.4|22699.4|22706.4|22699.4|22721.4|22714.4|22706.4|22699.4|95
1591289100000|2020-06-04 16:45:00|22711.4|22704.4|22711.4|22704.4|22721.4|22714.4|22706.4|22699.4|144
1591289400000|2020-06-04 16:50:00|22716.4|22709.4|22726.4|22719.4|22726.4|22719.4|22716.4|22709.4|103
1591289700000|2020-06-04 16:55:00|22728.9|22721.9|22696.4|22689.4|22731.4|22724.4|22691.4|22684.4|276
1591290000000|2020-06-04 17:00:00|22693.9|22686.9|22701.4|22694.4|22713.9|22706.9|22691.4|22684.4|45
1591290300000|2020-06-04 17:05:00|22703.9|22696.9|22726.4|22719.4|22731.4|22724.4|22701.4|22694.4|41
1591290600000|2020-06-04 17:10:00|22723.9|22716.9|22726.4|22719.4|22731.4|22724.4|22721.4|22714.4|45
1591290900000|2020-06-04 17:15:00|22723.9|22716.9|22726.4|22719.4|22736.4|22729.4|22721.4|22714.4|21
1591291200000|2020-06-04 17:20:00|22728.9|22721.9|22726.4|22719.4|22736.4|22729.4|22723.9|22716.9|44
1591291500000|2020-06-04 17:25:00|22721.4|22714.4|22726.4|22719.4|22731.4|22724.4|22721.4|22714.4|55
1591291800000|2020-06-04 17:30:00|22731.4|22724.4|22741.4|22734.4|22741.4|22734.4|22731.4|22724.4|33
1591292100000|2020-06-04 17:35:00|22738.9|22731.9|22748.9|22741.9|22751.4|22744.4|22728.9|22721.9|39
1591292400000|2020-06-04 17:40:00|22746.4|22739.4|22761.4|22754.4|22761.4|22754.4|22746.4|22739.4|69
1591292700000|2020-06-04 17:45:00|22763.9|22756.9|22766.4|22759.4|22766.4|22759.4|22751.4|22744.4|100
1591293000000|2020-06-04 17:50:00|22763.9|22756.9|22771.4|22764.4|22776.4|22769.4|22761.4|22754.4|42
1591293300000|2020-06-04 17:55:00|22768.9|22761.9|22776.4|22769.4|22781.4|22774.4|22768.9|22761.9|61
1591293600000|2020-06-04 18:00:00|22773.9|22766.9|22781.4|22774.4|22786.4|22779.4|22773.9|22766.9|81
1591293900000|2020-06-04 18:05:00|22783.9|22776.9|22771.4|22764.4|22786.4|22779.4|22768.9|22761.9|61
1591294200000|2020-06-04 18:10:00|22776.4|22769.4|22781.4|22774.4|22781.4|22774.4|22763.9|22756.9|60
1591294500000|2020-06-04 18:15:00|22786.4|22779.4|22776.4|22769.4|22786.4|22779.4|22771.4|22764.4|35
1591294800000|2020-06-04 18:20:00|22771.4|22764.4|22778.9|22771.9|22783.9|22776.9|22771.4|22764.4|17
1591295100000|2020-06-04 18:25:00|22781.4|22774.4|22791.4|22784.4|22796.4|22789.4|22771.4|22764.4|153
1591295400000|2020-06-04 18:30:00|22796.4|22789.4|22761.4|22754.4|22796.4|22789.4|22756.4|22749.4|207
1591295700000|2020-06-04 18:35:00|22763.9|22756.9|22776.4|22769.4|22776.4|22769.4|22761.4|22754.4|49
1591296000000|2020-06-04 18:40:00|22771.4|22764.4|22761.4|22754.4|22771.4|22764.4|22761.4|22754.4|124
1591296300000|2020-06-04 18:45:00|22763.9|22756.9|22778.9|22771.9|22778.9|22771.9|22751.4|22744.4|47
1591296600000|2020-06-04 18:50:00|22776.4|22769.4|22766.4|22759.4|22776.4|22769.4|22761.4|22754.4|73
1591296900000|2020-06-04 18:55:00|22771.4|22764.4|22716.4|22709.4|22771.4|22764.4|22716.4|22709.4|170
1591297200000|2020-06-04 19:00:00|22718.9|22711.9|22716.4|22709.4|22731.4|22724.4|22716.4|22709.4|116
1591297500000|2020-06-04 19:05:00|22713.9|22706.9|22701.4|22694.4|22721.4|22714.4|22696.4|22689.4|254
1591297800000|2020-06-04 19:10:00|22706.4|22699.4|22671.4|22664.4|22706.4|22699.4|22671.4|22664.4|156
1591298100000|2020-06-04 19:15:00|22668.9|22661.9|22676.4|22669.4|22686.4|22679.4|22656.4|22649.4|119
1591298400000|2020-06-04 19:20:00|22678.9|22671.9|22686.4|22679.4|22688.9|22681.9|22671.4|22664.4|98
1591298700000|2020-06-04 19:25:00|22688.9|22681.9|22696.4|22689.4|22696.4|22689.4|22686.4|22679.4|103
1591299000000|2020-06-04 19:30:00|22691.4|22684.4|22708.9|22701.9|22716.4|22709.4|22691.4|22684.4|153
1591299300000|2020-06-04 19:35:00|22711.4|22704.4|22706.4|22699.4|22716.4|22709.4|22698.9|22691.9|93
1591299600000|2020-06-04 19:40:00|22703.9|22696.9|22713.9|22706.9|22721.4|22714.4|22701.4|22694.4|157
1591299900000|2020-06-04 19:45:00|22711.4|22704.4|22721.4|22714.4|22726.4|22719.4|22706.4|22699.4|57
1591300200000|2020-06-04 19:50:00|22726.4|22719.4|22696.4|22689.4|22731.4|22724.4|22686.4|22679.4|418
1591300500000|2020-06-04 19:55:00|22701.4|22694.4|22713.9|22706.9|22721.4|22714.4|22691.4|22684.4|659
1591300800000|2020-06-04 20:00:00|22716.4|22709.4|22713.9|22706.9|22726.4|22719.4|22711.4|22704.4|107
1591301100000|2020-06-04 20:05:00|22716.4|22709.4|22721.4|22714.4|22721.4|22714.4|22711.4|22704.4|41
1591301400000|2020-06-04 20:10:00|22726.4|22719.4|22726.4|22719.4|22731.4|22724.4|22721.4|22714.4|55
1591301700000|2020-06-04 20:15:00|22730.4|22715.4|22735.4|22720.4|22737.9|22722.9|22730.4|22715.4|21
1591302000000|2020-06-04 20:20:00|22732.9|22717.9|22715.4|22700.4|22735.4|22720.4|22715.4|22700.4|10
1591302300000|2020-06-04 20:25:00|22710.4|22695.4|22717.9|22702.9|22720.4|22705.4|22710.4|22695.4|40
1591302600000|2020-06-04 20:30:00|22720.4|22705.4|22735.4|22720.4|22735.4|22720.4|22715.4|22700.4|13
1591302900000|2020-06-04 20:35:00|22740.4|22725.4|22745.4|22730.4|22747.9|22732.9|22737.9|22722.9|22
1591303200000|2020-06-04 20:40:00|22747.9|22732.9|22762.9|22747.9|22765.4|22750.4|22747.9|22732.9|40
1591303500000|2020-06-04 20:45:00|22760.4|22745.4|22762.9|22747.9|22762.9|22747.9|22760.4|22745.4|1
1591303800000|2020-06-04 20:50:00|22760.4|22745.4|22757.9|22742.9|22762.9|22747.9|22755.4|22740.4|6
1591304100000|2020-06-04 20:55:00|22755.4|22740.4|22762.6|22732.6|22764|22742.9|22755.4|22731.6|15
1591304400000|2020-06-04 21:00:00|22763|22733|22760.2|22730.2|22765|22735|22760.2|22730.2|0
1591304700000|2020-06-04 21:05:00|22760.4|22730.4|22762.8|22732.8|22762.8|22732.8|22760.4|22730.4|0
1591305000000|2020-06-04 21:10:00|22762.1|22732.1|22762.9|22732.9|22762.9|22732.9|22760.3|22730.3|0
1591305300000|2020-06-04 21:15:00|22764.1|22734.1|22763.3|22733.3|22764.1|22734.1|22762.6|22732.6|0
1591305600000|2020-06-04 21:20:00|22763.2|22733.2|22764.1|22734.1|22765.4|22735.4|22760.9|22730.9|0
1591305900000|2020-06-04 21:25:00|22763.7|22733.7|22762.1|22732.1|22765.5|22735.5|22761|22731|0
1591306200000|2020-06-04 21:30:00|22760|22730|22757.8|22727.8|22761.4|22731.4|22757.3|22727.3|0
1591306500000|2020-06-04 21:35:00|22758|22728|22757|22727|22758|22728|22755.4|22725.4|0
1591306800000|2020-06-04 21:40:00|22756.3|22726.3|22756.9|22726.9|22757.2|22727.2|22756.3|22726.3|0
1591307100000|2020-06-04 21:45:00|22756.4|22726.4|22755.5|22725.5|22756.4|22726.4|22755.5|22725.5|0
1591307400000|2020-06-04 21:50:00|22755.3|22725.3|22757.7|22727.7|22758.5|22728.5|22755.3|22725.3|0
1591307700000|2020-06-04 21:55:00|22757.5|22727.5|22755.4|22725.4|22757.5|22727.5|22755.4|22725.4|0
1591308000000|2020-06-04 22:00:00|22759.5|22729.5|22752.9|22737.9|22760.8|22740.4|22740.4|22725.4|3
1591308300000|2020-06-04 22:05:00|22750.4|22735.4|22750.4|22735.4|22750.4|22735.4|22747.9|22732.9|2
1591308600000|2020-06-04 22:10:00|22747.9|22732.9|22745|22730|22747.9|22732.9|22745|22730|0
1591308900000|2020-06-04 22:15:00|22747.5|22732.5|22747.5|22732.5|22747.5|22732.5|22745|22730|2
1591309200000|2020-06-04 22:20:00|22745|22730|22752.5|22737.5|22752.5|22737.5|22742.5|22727.5|6
1591309500000|2020-06-04 22:25:00|22750|22735|22762.5|22747.5|22765|22750|22747.5|22732.5|17
1591309800000|2020-06-04 22:30:00|22765|22750|22772.5|22757.5|22777.5|22762.5|22762.5|22747.5|28
1591310100000|2020-06-04 22:35:00|22770|22755|22775|22760|22775|22760|22765|22750|13
1591310700000|2020-06-04 22:45:00|22767.5|22752.5|22767.5|22752.5|22767.5|22752.5|22767.5|22752.5|15
1591311000000|2020-06-04 22:50:00|22765|22750|22755|22740|22765|22750|22752.5|22737.5|6
1591311300000|2020-06-04 22:55:00|||||||||1
1591311600000|2020-06-04 23:00:00|22757.5|22742.5|22752.5|22737.5|22767.5|22752.5|22752.5|22737.5|13
1591311900000|2020-06-04 23:05:00|22750|22735|22740|22725|22750|22735|22735|22720|26
1591312200000|2020-06-04 23:10:00|22735|22720|22740|22725|22740|22725|22735|22720|13
1591312500000|2020-06-04 23:15:00|22735|22720|22750|22735|22750|22735|22735|22720|14
1591312800000|2020-06-04 23:20:00|22752.5|22737.5|22752.5|22737.5|22752.5|22737.5|22752.5|22737.5|1
1591313100000|2020-06-04 23:25:00|22750|22735|22762.5|22747.5|22762.5|22747.5|22750|22735|23
1591313400000|2020-06-04 23:30:00|22765|22750|22731|22724|22766|22759|22731|22724|32781
1591313700000|2020-06-04 23:35:00|22728.5|22721.5|22716|22709|22731|22724|22716|22709|104
1591314000000|2020-06-04 23:40:00|22713.5|22706.5|22686|22679|22713.5|22706.5|22681|22674|237
1591314300000|2020-06-04 23:45:00|22688.5|22681.5|22648.5|22641.5|22691|22684|22636|22629|899
1591314600000|2020-06-04 23:50:00|22646|22639|22666|22659|22666|22659|22643.5|22636.5|349
1591314900000|2020-06-04 23:55:00|22671|22664|22638.5|22631.5|22676|22669|22638.5|22631.5|359
1591315200000|2020-06-05 00:00:00|22641|22634|22591|22584|22656|22649|22566|22559|2002
1591315500000|2020-06-05 00:05:00|22593.5|22586.5|22631|22624|22641|22634|22593.5|22586.5|1222
1591315800000|2020-06-05 00:10:00|22636|22629|22656|22649|22661|22654|22611|22604|947
1591316100000|2020-06-05 00:15:00|22661|22654|22626|22619|22668.5|22661.5|22621|22614|1148
1591316400000|2020-06-05 00:20:00|22623.5|22616.5|22606|22599|22623.5|22616.5|22576|22569|878
1591316700000|2020-06-05 00:25:00|22601|22594|22631|22624|22636|22629|22601|22594|732
1591317000000|2020-06-05 00:30:00|22628.5|22621.5|22591|22584|22646|22639|22591|22584|783
1591317300000|2020-06-05 00:35:00|22588.5|22581.5|22616|22609|22621|22614|22576|22569|481
1591317600000|2020-06-05 00:40:00|22621|22614|22631|22624|22638.5|22631.5|22616|22609|488
1591317900000|2020-06-05 00:45:00|22636|22629|22646|22639|22646|22639|22616|22609|594
1591318200000|2020-06-05 00:50:00|22651|22644|22606|22599|22661|22654|22601|22594|579
1591318500000|2020-06-05 00:55:00|22608.5|22601.5|22618.5|22611.5|22621|22614|22601|22594|473
1591318800000|2020-06-05 01:00:00|22621|22614|22631|22624|22661|22654|22616|22609|962
1591319100000|2020-06-05 01:05:00|22628.5|22621.5|22628.5|22621.5|22641|22634|22606|22599|569
1591319400000|2020-06-05 01:10:00|22631|22624|22591|22584|22636|22629|22588.5|22581.5|590
1591319700000|2020-06-05 01:15:00|22596|22589|22616|22609|22621|22614|22586|22579|667
1591320000000|2020-06-05 01:20:00|22618.5|22611.5|22641|22634|22641|22634|22613.5|22606.5|576
1591320300000|2020-06-05 01:25:00|22636|22629|22621|22614|22641|22634|22616|22609|1048
1591320600000|2020-06-05 01:30:00|22618.5|22611.5|22621|22614|22656|22649|22616|22609|881
1591320900000|2020-06-05 01:35:00|22623.5|22616.5|22621|22614|22631|22624|22611|22604|419
1591321200000|2020-06-05 01:40:00|22618.5|22611.5|22606|22599|22626|22619|22606|22599|567
1591321500000|2020-06-05 01:45:00|22611|22604|22611|22604|22616|22609|22591|22584|554
1591321800000|2020-06-05 01:50:00|22608.5|22601.5|22618.5|22611.5|22626|22619|22598.5|22591.5|471
1591322100000|2020-06-05 01:55:00|22616|22609|22626|22619|22633.5|22626.5|22611|22604|444
1591322400000|2020-06-05 02:00:00|22628.5|22621.5|22641|22634|22643.5|22636.5|22621|22614|340
1591322700000|2020-06-05 02:05:00|22643.5|22636.5|22626|22619|22646|22639|22626|22619|163
1591323000000|2020-06-05 02:10:00|22631|22624|22626|22619|22636|22629|22623.5|22616.5|289
1591323300000|2020-06-05 02:15:00|22628.5|22621.5|22646|22639|22651|22644|22628.5|22621.5|235
1591323600000|2020-06-05 02:20:00|22648.5|22641.5|22646|22639|22656|22649|22636|22629|391
1591323900000|2020-06-05 02:25:00|22641|22634|22638.5|22631.5|22651|22644|22636|22629|375
1591324200000|2020-06-05 02:30:00|22641|22634|22671|22664|22681|22674|22641|22634|471
1591324500000|2020-06-05 02:35:00|22673.5|22666.5|22651|22644|22681|22674|22651|22644|328
1591324800000|2020-06-05 02:40:00|22653.5|22646.5|22646|22639|22653.5|22646.5|22641|22634|180
1591325100000|2020-06-05 02:45:00|22648.5|22641.5|22671|22664|22676|22669|22646|22639|174
1591325400000|2020-06-05 02:50:00|22668.5|22661.5|22651|22644|22671|22664|22646|22639|299
1591325700000|2020-06-05 02:55:00|22653.5|22646.5|22651|22644|22666|22659|22646|22639|385
1591326000000|2020-06-05 03:00:00|22653.5|22646.5|22663.5|22656.5|22666|22659|22646|22639|141
1591326300000|2020-06-05 03:05:00|22666|22659|22676|22669|22676|22669|22663.5|22656.5|191
1591326600000|2020-06-05 03:10:00|22678.5|22671.5|22701|22694|22701|22694|22676|22669|310
1591326900000|2020-06-05 03:15:00|22698.5|22691.5|22696|22689|22701|22694|22691|22684|178
1591327200000|2020-06-05 03:20:00|22701|22694|22698.5|22691.5|22701|22694|22696|22689|101
1591327500000|2020-06-05 03:25:00|22701|22694|22691|22684|22701|22694|22686|22679|248
1591327800000|2020-06-05 03:30:00|22688.5|22681.5|22681|22674|22696|22689|22676|22669|866
1591328100000|2020-06-05 03:35:00|22686|22679|22746|22739|22756|22749|22676|22669|1911
1591328400000|2020-06-05 03:40:00|22743.5|22736.5|22721|22714|22743.5|22736.5|22716|22709|770
1591328700000|2020-06-05 03:45:00|22723.5|22716.5|22736|22729|22746|22739|22721|22714|371
1591329000000|2020-06-05 03:50:00|22741|22734|22776|22769|22776|22769|22738.5|22731.5|817
1591329300000|2020-06-05 03:55:00|22771|22764|22791|22784|22796|22789|22766|22759|824
1591329600000|2020-06-05 04:00:00|22793.5|22786.5|22791|22784|22811|22804|22788.5|22781.5|616
1591329900000|2020-06-05 04:05:00|22786|22779|22791|22784|22801|22794|22786|22779|278
1591330200000|2020-06-05 04:10:00|22786|22779|22806|22799|22816|22809|22786|22779|682
1591330500000|2020-06-05 04:15:00|22808.5|22801.5|22816|22809|22821|22814|22806|22799|352
1591330800000|2020-06-05 04:20:00|22821|22814|22806|22799|22821|22814|22806|22799|406
1591331100000|2020-06-05 04:25:00|22808.5|22801.5|22811|22804|22826|22819|22808.5|22801.5|345
1591331400000|2020-06-05 04:30:00|22806|22799|22806|22799|22816|22809|22806|22799|314
1591331700000|2020-06-05 04:35:00|22803.5|22796.5|22796|22789|22806|22799|22791|22784|387
1591332000000|2020-06-05 04:40:00|22801|22794|22798.5|22791.5|22816|22809|22791|22784|404
1591332300000|2020-06-05 04:45:00|22796|22789|22801|22794|22803.5|22796.5|22796|22789|155
1591332600000|2020-06-05 04:50:00|22798.5|22791.5|22786|22779|22801|22794|22786|22779|254
1591332900000|2020-06-05 04:55:00|22783.5|22776.5|22786|22779|22791|22784|22771|22764|341
1591333200000|2020-06-05 05:00:00|22781|22774|22806|22799|22806|22799|22771|22764|505
1591333500000|2020-06-05 05:05:00|22811|22804|22801|22794|22811|22804|22791|22784|657
1591333800000|2020-06-05 05:10:00|22803.5|22796.5|22801|22794|22811|22804|22801|22794|314
1591334100000|2020-06-05 05:15:00|22798.5|22791.5|22786|22779|22803.5|22796.5|22783.5|22776.5|250
1591334400000|2020-06-05 05:20:00|22783.5|22776.5|22791|22784|22791|22784|22781|22774|245
1591334700000|2020-06-05 05:25:00|22788.5|22781.5|22796|22789|22796|22789|22786|22779|300
1591335000000|2020-06-05 05:30:00|22793.5|22786.5|22776|22769|22796|22789|22776|22769|456
1591335300000|2020-06-05 05:35:00|22773.5|22766.5|22761|22754|22776|22769|22756|22749|938
1591335600000|2020-06-05 05:40:00|22763.5|22756.5|22776|22769|22786|22779|22753.5|22746.5|776
1591335900000|2020-06-05 05:45:00|22778.5|22771.5|22836|22829|22838.5|22831.5|22776|22769|1762
1591336200000|2020-06-05 05:50:00|22831|22824|22846|22839|22853.5|22846.5|22831|22824|1504
1591336500000|2020-06-05 05:55:00|22851|22844|22866|22859|22866|22859|22836|22829|1891
1591336800000|2020-06-05 06:00:00|22851|22844|22866|22859|22886|22879|22841|22834|3549
1591337100000|2020-06-05 06:05:00|22861|22854|22886|22879|22901|22894|22861|22854|1223
1591337400000|2020-06-05 06:10:00|22883.5|22876.5|22878.5|22871.5|22896|22889|22868.5|22861.5|593
1591337700000|2020-06-05 06:15:00|22876|22869|22871|22864|22896|22889|22871|22864|427
1591338000000|2020-06-05 06:20:00|22866|22859|22861|22854|22866|22859|22851|22844|368
1591338300000|2020-06-05 06:25:00|22863.5|22856.5|22886|22879|22888.5|22881.5|22856|22849|97
1591338600000|2020-06-05 06:30:00|22888.5|22881.5|22886|22879|22891|22884|22881|22874|115
1591338900000|2020-06-05 06:35:00|22888.5|22881.5|22876|22869|22921|22914|22876|22869|245
1591339200000|2020-06-05 06:40:00|22878.5|22871.5|22871|22864|22881|22874|22866|22859|42
1591339500000|2020-06-05 06:45:00|22866|22859|22901|22894|22901|22894|22863.5|22856.5|267
1591339800000|2020-06-05 06:50:00|22898.5|22891.5|22896|22889|22916|22909|22891|22884|203
1591340100000|2020-06-05 06:55:00|22893.5|22886.5|22886|22879|22911|22904|22866|22859|197
1591340400000|2020-06-05 07:00:00|22883.5|22876.5|22888.5|22881.5|22891|22884|22871|22864|122
1591340700000|2020-06-05 07:05:00|22886|22879|22901|22894|22901|22894|22876|22869|121
1591341000000|2020-06-05 07:10:00|22903.5|22896.5|22941|22934|22946|22939|22903.5|22896.5|229
1591341300000|2020-06-05 07:15:00|22938.5|22931.5|22931|22924|22951|22944|22926|22919|92
1591341600000|2020-06-05 07:20:00|22936|22929|22956|22949|22968.5|22961.5|22936|22929|132
1591341900000|2020-06-05 07:25:00|22953.5|22946.5|22973.5|22966.5|22981|22974|22951|22944|217
1591342200000|2020-06-05 07:30:00|22971|22964|22983.5|22976.5|23001|22994|22948.5|22941.5|377
1591342500000|2020-06-05 07:35:00|22981|22974|22971|22964|23016|23009|22966|22959|409
1591342800000|2020-06-05 07:40:00|22976|22969|22998.5|22991.5|23011|23004|22966|22959|214
1591343100000|2020-06-05 07:45:00|22996|22989|22991|22984|23023.5|23016.5|22988.5|22981.5|157
1591343400000|2020-06-05 07:50:00|22988.5|22981.5|23008.5|23001.5|23016|23009|22986|22979|266
1591343700000|2020-06-05 07:55:00|23006|22999|23018.5|23011.5|23031|23024|23006|22999|122
1591344000000|2020-06-05 08:00:00|23016|23009|23026|23019|23031|23024|23016|23009|97
1591344300000|2020-06-05 08:05:00|23028.5|23021.5|22996|22989|23031|23024|22993.5|22986.5|238
1591344600000|2020-06-05 08:10:00|22998.5|22991.5|23006|22999|23011|23004|22996|22989|103
1591344900000|2020-06-05 08:15:00|23003.5|22996.5|23011|23004|23016|23009|22991|22984|125
1591345200000|2020-06-05 08:20:00|23008.5|23001.5|22991|22984|23016|23009|22991|22984|174
1591345500000|2020-06-05 08:25:00|22996|22989|22998.5|22991.5|23016|23009|22996|22989|136
1591345800000|2020-06-05 08:30:00|23001|22994|22996|22989|23016|23009|22991|22984|77
1591346100000|2020-06-05 08:35:00|22993.5|22986.5|22986|22979|22996|22989|22976|22969|193
1591346400000|2020-06-05 08:40:00|22983.5|22976.5|23003.5|22996.5|23006|22999|22973.5|22966.5|150
1591346700000|2020-06-05 08:45:00|23006|22999|23001|22994|23006|22999|22993.5|22986.5|57
1591347000000|2020-06-05 08:50:00|22996|22989|22956|22949|23001|22994|22938.5|22931.5|964
1591347300000|2020-06-05 08:55:00|22953.5|22946.5|22971|22964|22976|22969|22953.5|22946.5|103
1591347600000|2020-06-05 09:00:00|22973.5|22966.5|22976|22969|22981|22974|22968.5|22961.5|64
1591347900000|2020-06-05 09:05:00|22973.5|22966.5|22991|22984|22991|22984|22971|22964|95
1591348200000|2020-06-05 09:10:00|22993.5|22986.5|22986|22979|23001|22994|22976|22969|61
1591348500000|2020-06-05 09:15:00|22988.5|22981.5|23006|22999|23011|23004|22986|22979|39
1591348800000|2020-06-05 09:20:00|23003.5|22996.5|22971|22964|23006|22999|22966|22959|83
1591349100000|2020-06-05 09:25:00|22968.5|22961.5|22951|22944|22973.5|22966.5|22943.5|22936.5|193
1591349400000|2020-06-05 09:30:00|22956|22949|22936|22929|22956|22949|22921|22914|246
1591349700000|2020-06-05 09:35:00|22931|22924|22951|22944|22951|22944|22931|22924|58
1591350000000|2020-06-05 09:40:00|22948.5|22941.5|22946|22939|22951|22944|22941|22934|53
1591350300000|2020-06-05 09:45:00|22943.5|22936.5|22956|22949|22961|22954|22936|22929|25
1591350600000|2020-06-05 09:50:00|22953.5|22946.5|22968.5|22961.5|22976|22969|22951|22944|76
1591350900000|2020-06-05 09:55:00|22971|22964|22976|22969|22976|22969|22961|22954|59
1591351200000|2020-06-05 10:00:00|22973.5|22966.5|22951|22944|22976|22969|22946|22939|38
1591351500000|2020-06-05 10:05:00|22953.5|22946.5|22931|22924|22953.5|22946.5|22921|22914|69
1591351800000|2020-06-05 10:10:00|22928.5|22921.5|22938.5|22931.5|22946|22939|22926|22919|129
1591352100000|2020-06-05 10:15:00|22936|22929|22916|22909|22938.5|22931.5|22916|22909|45
1591352400000|2020-06-05 10:20:00|22918.5|22911.5|22918.5|22911.5|22928.5|22921.5|22916|22909|118
1591352700000|2020-06-05 10:25:00|22921|22914|22931|22924|22933.5|22926.5|22916|22909|36
1591353000000|2020-06-05 10:30:00|22928.5|22921.5|22936|22929|22941|22934|22916|22909|25
1591353300000|2020-06-05 10:35:00|22938.5|22931.5|22941|22934|22941|22934|22921|22914|105
1591353600000|2020-06-05 10:40:00|22938.5|22931.5|22936|22929|22941|22934|22926|22919|28
1591353900000|2020-06-05 10:45:00|22931|22924|22918.5|22911.5|22938.5|22931.5|22911|22904|187
1591354200000|2020-06-05 10:50:00|22921|22914|22933.5|22926.5|22936|22929|22921|22914|39
1591354500000|2020-06-05 10:55:00|22931|22924|22941|22934|22941|22934|22926|22919|38
1591354800000|2020-06-05 11:00:00|22946|22939|22948.5|22941.5|22956|22949|22941|22934|77
1591355100000|2020-06-05 11:05:00|22946|22939|22956|22949|22956|22949|22946|22939|98
1591355400000|2020-06-05 11:10:00|22951|22944|22956|22949|22956|22949|22943.5|22936.5|56
1591355700000|2020-06-05 11:15:00|22953.5|22946.5|22951|22944|22956|22949|22946|22939|25
1591356000000|2020-06-05 11:20:00|22953.5|22946.5|22961|22954|22966|22959|22951|22944|86
1591356300000|2020-06-05 11:25:00|22966|22959|22976|22969|22976|22969|22961|22954|74
1591356600000|2020-06-05 11:30:00|22973.5|22966.5|22991|22984|22996|22989|22971|22964|540
1591356900000|2020-06-05 11:35:00|22988.5|22981.5|22976|22969|22988.5|22981.5|22971|22964|59
1591357200000|2020-06-05 11:40:00|22973.5|22966.5|22971|22964|22976|22969|22966|22959|37
1591357500000|2020-06-05 11:45:00|22976|22969|22973.5|22966.5|22978.5|22971.5|22966|22959|28
1591357800000|2020-06-05 11:50:00|22971|22964|22963.5|22956.5|22976|22969|22961|22954|25
1591358100000|2020-06-05 11:55:00|22961|22954|22956|22949|22971|22964|22956|22949|46
1591358400000|2020-06-05 12:00:00|22953.5|22946.5|22973.5|22966.5|22976|22969|22951|22944|51
1591358700000|2020-06-05 12:05:00|22976|22969|22951|22944|22976|22969|22946|22939|53
1591359000000|2020-06-05 12:10:00|22953.5|22946.5|22953.5|22946.5|22966|22959|22951|22944|38
1591359300000|2020-06-05 12:15:00|22956|22949|22951|22944|22956|22949|22941|22934|52
1591359600000|2020-06-05 12:20:00|22946|22939|22966|22959|22971|22964|22946|22939|118
1591359900000|2020-06-05 12:25:00|22963.5|22956.5|22971|22964|22976|22969|22963.5|22956.5|87
1591360200000|2020-06-05 12:30:00|22973.5|22966.5|23076|23069|23083.5|23076.5|22973.5|22966.5|1521
1591360500000|2020-06-05 12:35:00|23073.5|23066.5|23108.5|23101.5|23116|23109|23071|23064|838
1591360800000|2020-06-05 12:40:00|23111|23104|23106|23099|23126|23119|23101|23094|556
1591361100000|2020-06-05 12:45:00|23108.5|23101.5|23086|23079|23121|23114|23081|23074|680
1591361400000|2020-06-05 12:50:00|23083.5|23076.5|23126|23119|23126|23119|23081|23074|264
1591361700000|2020-06-05 12:55:00|23128.5|23121.5|23136|23129|23136|23129|23111|23104|281
1591362000000|2020-06-05 13:00:00|23133.5|23126.5|23156|23149|23166|23159|23121|23114|250
1591362300000|2020-06-05 13:05:00|23153.5|23146.5|23161|23154|23176|23169|23151|23144|568
1591362600000|2020-06-05 13:10:00|23163.5|23156.5|23191|23184|23191|23184|23143.5|23136.5|212
1591362900000|2020-06-05 13:15:00|23186|23179|23191|23184|23196|23189|23171|23164|273
1591363200000|2020-06-05 13:20:00|23186|23179|23166|23159|23191|23184|23161|23154|360
1591363500000|2020-06-05 13:25:00|23163.5|23156.5|23163.5|23156.5|23176|23169|23156|23149|130
1591363800000|2020-06-05 13:30:00|23166|23159|23196|23189|23211|23204|23156|23149|444
1591364100000|2020-06-05 13:35:00|23198.5|23191.5|23193.5|23186.5|23206|23199|23176|23169|555
1591364400000|2020-06-05 13:40:00|23196|23189|23228.5|23221.5|23228.5|23221.5|23176|23169|358
1591364700000|2020-06-05 13:45:00|23226|23219|23188.5|23181.5|23226|23219|23176|23169|365
1591365000000|2020-06-05 13:50:00|23191|23184|23203.5|23196.5|23211|23204|23176|23169|469
1591365300000|2020-06-05 13:55:00|23201|23194|23161|23154|23201|23194|23156|23149|291
1591365600000|2020-06-05 14:00:00|23166|23159|23183.5|23176.5|23196|23189|23158.5|23151.5|194
1591365900000|2020-06-05 14:05:00|23186|23179|23191|23184|23201|23194|23181|23174|438
1591366200000|2020-06-05 14:10:00|23188.5|23181.5|23213.5|23206.5|23223.5|23216.5|23188.5|23181.5|312
1591366500000|2020-06-05 14:15:00|23216|23209|23176|23169|23216|23209|23161|23154|386
1591366800000|2020-06-05 14:20:00|23178.5|23171.5|23181|23174|23186|23179|23171|23164|306
1591367100000|2020-06-05 14:25:00|23183.5|23176.5|23186|23179|23193.5|23186.5|23171|23164|250
1591367400000|2020-06-05 14:30:00|23188.5|23181.5|23178.5|23171.5|23191|23184|23176|23169|197
1591367700000|2020-06-05 14:35:00|23181|23174|23206|23199|23216|23209|23176|23169|210
1591368000000|2020-06-05 14:40:00|23203.5|23196.5|23201|23194|23211|23204|23191|23184|112
1591368300000|2020-06-05 14:45:00|23203.5|23196.5|23206|23199|23211|23204|23201|23194|110
1591368600000|2020-06-05 14:50:00|23201|23194|23196|23189|23213.5|23206.5|23191|23184|259
1591368900000|2020-06-05 14:55:00|23201|23194|23213.5|23206.5|23216|23209|23196|23189|581
1591369200000|2020-06-05 15:00:00|23216|23209|23231|23224|23236|23229|23211|23204|319
1591369500000|2020-06-05 15:05:00|23233.5|23226.5|23226|23219|23241|23234|23226|23219|132
1591369800000|2020-06-05 15:10:00|23228.5|23221.5|23256|23249|23261|23254|23228.5|23221.5|343
1591370100000|2020-06-05 15:15:00|23261|23254|23256|23249|23261|23254|23243.5|23236.5|192
1591370400000|2020-06-05 15:20:00|23261|23254|23271|23264|23271|23264|23251|23244|261
1591370700000|2020-06-05 15:25:00|23276|23269|23281|23274|23286|23279|23261|23254|456
1591371000000|2020-06-05 15:30:00|23276|23269|23261|23254|23286|23279|23261|23254|504
1591371300000|2020-06-05 15:35:00|23266|23259|23268.5|23261.5|23271|23264|23256|23249|284
1591371600000|2020-06-05 15:40:00|23271|23264|23261|23254|23273.5|23266.5|23258.5|23251.5|229
1591371900000|2020-06-05 15:45:00|23256|23249|23271|23264|23271|23264|23256|23249|302
1591372200000|2020-06-05 15:50:00|23266|23259|23276|23269|23281|23274|23266|23259|84
1591372500000|2020-06-05 15:55:00|23271|23264|23271|23264|23281|23274|23266|23259|212
1591372800000|2020-06-05 16:00:00|23273.5|23266.5|23281|23274|23281|23274|23266|23259|214
1591373100000|2020-06-05 16:05:00|23286|23279|23306|23299|23306|23299|23281|23274|469
1591373400000|2020-06-05 16:10:00|23311|23304|23286|23279|23311|23304|23281|23274|221
1591373700000|2020-06-05 16:15:00|23283.5|23276.5|23261|23254|23286|23279|23258.5|23251.5|267
1591374000000|2020-06-05 16:20:00|23266|23259|23271|23264|23276|23269|23266|23259|154
1591374300000|2020-06-05 16:25:00|23276|23269|23276|23269|23278.5|23271.5|23266|23259|118
1591374600000|2020-06-05 16:30:00|23281|23274|23291|23284|23291|23284|23276|23269|68
1591374900000|2020-06-05 16:35:00|23296|23289|23296|23289|23296|23289|23286|23279|212
1591375200000|2020-06-05 16:40:00|23293.5|23286.5|23276|23269|23296|23289|23276|23269|176
1591375500000|2020-06-05 16:45:00|23281|23274|23286|23279|23286|23279|23278.5|23271.5|55
1591375800000|2020-06-05 16:50:00|23283.5|23276.5|23278.5|23271.5|23286|23279|23276|23269|39
1591376100000|2020-06-05 16:55:00|23276|23269|23281|23274|23281|23274|23271|23264|103
1591376400000|2020-06-05 17:00:00|23278.5|23271.5|23266|23259|23281|23274|23251|23244|75
1591376700000|2020-06-05 17:05:00|23263.5|23256.5|23268.5|23261.5|23276|23269|23263.5|23256.5|33
1591377000000|2020-06-05 17:10:00|23266|23259|23256|23249|23271|23264|23251|23244|103
1591377300000|2020-06-05 17:15:00|23251|23244|23251|23244|23256|23249|23246|23239|206
1591377600000|2020-06-05 17:20:00|23256|23249|23251|23244|23256|23249|23246|23239|267
1591377900000|2020-06-05 17:25:00|23253.5|23246.5|23256|23249|23256|23249|23246|23239|193
1591378200000|2020-06-05 17:30:00|23253.5|23246.5|23243.5|23236.5|23261|23254|23241|23234|77
1591378500000|2020-06-05 17:35:00|23246|23239|23246|23239|23261|23254|23243.5|23236.5|63
1591378800000|2020-06-05 17:40:00|23243.5|23236.5|23253.5|23246.5|23256|23249|23236|23229|54
1591379100000|2020-06-05 17:45:00|23256|23249|23241|23234|23256|23249|23241|23234|33
1591379400000|2020-06-05 17:50:00|23246|23239|23246|23239|23246|23239|23241|23234|62
1591379700000|2020-06-05 17:55:00|23241|23234|23236|23229|23248.5|23241.5|23236|23229|76
1591380000000|2020-06-05 18:00:00|23238.5|23231.5|23251|23244|23251|23244|23236|23229|117
1591380300000|2020-06-05 18:05:00|23248.5|23241.5|23231|23224|23251|23244|23226|23219|31
1591380600000|2020-06-05 18:10:00|23233.5|23226.5|23216|23209|23236|23229|23216|23209|163
1591380900000|2020-06-05 18:15:00|23218.5|23211.5|23226|23219|23228.5|23221.5|23216|23209|52
1591381200000|2020-06-05 18:20:00|23223.5|23216.5|23226|23219|23238.5|23231.5|23223.5|23216.5|41
1591381500000|2020-06-05 18:25:00|23231|23224|23226|23219|23231|23224|23216|23209|39
1591381800000|2020-06-05 18:30:00|23228.5|23221.5|23221|23214|23231|23224|23216|23209|97
1591382100000|2020-06-05 18:35:00|23218.5|23211.5|23221|23214|23228.5|23221.5|23171|23164|1086
1591382400000|2020-06-05 18:40:00|23226|23219|23231|23224|23236|23229|23221|23214|81
1591382700000|2020-06-05 18:45:00|23228.5|23221.5|23196|23189|23231|23224|23196|23189|111
1591383000000|2020-06-05 18:50:00|23201|23194|23181|23174|23206|23199|23176|23169|459
1591383300000|2020-06-05 18:55:00|23183.5|23176.5|23171|23164|23188.5|23181.5|23161|23154|143
1591383600000|2020-06-05 19:00:00|23173.5|23166.5|23161|23154|23176|23169|23161|23154|113
1591383900000|2020-06-05 19:05:00|23166|23159|23126|23119|23166|23159|23116|23109|468
1591384200000|2020-06-05 19:10:00|23121|23114|23116|23109|23126|23119|23103.5|23096.5|208
1591384500000|2020-06-05 19:15:00|23111|23104|23131|23124|23136|23129|23111|23104|257
1591384800000|2020-06-05 19:20:00|23126|23119|23133.5|23126.5|23136|23129|23116|23109|206
1591385100000|2020-06-05 19:25:00|23131|23124|23141|23134|23151|23144|23126|23119|265
1591385400000|2020-06-05 19:30:00|23146|23139|23126|23119|23151|23144|23126|23119|261
1591385700000|2020-06-05 19:35:00|23131|23124|23136|23129|23146|23139|23121|23114|408
1591386000000|2020-06-05 19:40:00|23131|23124|23151|23144|23156|23149|23116|23109|316
1591386300000|2020-06-05 19:45:00|23146|23139|23126|23119|23148.5|23141.5|23111|23104|250
1591386600000|2020-06-05 19:50:00|23151|23144|23166|23159|23166|23159|23121|23114|451
1591386900000|2020-06-05 19:55:00|23163.5|23156.5|23166|23159|23176|23169|23141|23134|432
1591387200000|2020-06-05 20:00:00|23171|23164|23141|23134|23171|23164|23133.5|23126.5|193
1591387500000|2020-06-05 20:05:00|23136|23129|23136|23129|23141|23134|23133.5|23126.5|70
1591387800000|2020-06-05 20:10:00|23131|23124|23141|23134|23141|23134|23126|23119|93
1591388100000|2020-06-05 20:15:00|23145|23130|23150|23135|23150|23135|23140|23125|18
1591388400000|2020-06-05 20:20:00|23155|23140|23165|23150|23165|23150|23155|23140|26
1591388700000|2020-06-05 20:25:00|23162.5|23147.5|23165|23150|23167.5|23152.5|23155|23140|25
1591389000000|2020-06-05 20:30:00|23167.5|23152.5|23167.5|23152.5|23170|23155|23157.5|23142.5|8
1591389300000|2020-06-05 20:35:00|23170|23155|23170|23155|23170|23155|23167.5|23152.5|5
1591389600000|2020-06-05 20:40:00|23172.5|23157.5|23177.5|23162.5|23180|23165|23172.5|23157.5|31
1591389900000|2020-06-05 20:45:00|23180|23165|23190|23175|23190|23175|23177.5|23162.5|34
1591390200000|2020-06-05 20:50:00|23187.5|23172.5|23182.5|23167.5|23187.5|23172.5|23182.5|23167.5|17
1591390500000|2020-06-05 20:55:00|23180|23165|23185.4|23155.4|23190|23175|23175|23155|195
1591567200000|2020-06-07 22:00:00|23212.5|23197.5|23237.5|23222.5|23237.5|23222.5|23195|23180|103
1591567500000|2020-06-07 22:05:00|23235|23220|23255|23240|23267.5|23252.5|23227.5|23212.5|40
1591567800000|2020-06-07 22:10:00|23257.5|23242.5|23262.5|23247.5|23270|23255|23242.5|23227.5|42
1591568100000|2020-06-07 22:15:00|23265|23250|23257.5|23242.5|23267.5|23252.5|23250|23235|9
1591568400000|2020-06-07 22:20:00|23260|23245|23267.5|23252.5|23267.5|23252.5|23257.5|23242.5|3
1591568700000|2020-06-07 22:25:00|23265|23250|23267.5|23252.5|23267.5|23252.5|23260|23245|2
1591569000000|2020-06-07 22:30:00|23265|23250|23245|23230|23265|23250|23245|23230|23
1591569300000|2020-06-07 22:35:00|23240|23225|23230|23215|23242.5|23227.5|23230|23215|36
1591569600000|2020-06-07 22:40:00|23237.5|23222.5|23240|23225|23255|23240|23235|23220|87
1591569900000|2020-06-07 22:45:00|23237.5|23222.5|23227.5|23212.5|23242.5|23227.5|23227.5|23212.5|16
1591570200000|2020-06-07 22:50:00|23230|23215|23217.5|23202.5|23230|23215|23217.5|23202.5|35
1591570500000|2020-06-07 22:55:00|23220|23205|23200|23185|23220|23205|23197.5|23182.5|70
1591570800000|2020-06-07 23:00:00|23197.5|23182.5|23217.5|23202.5|23222.5|23207.5|23195|23180|37
1591571100000|2020-06-07 23:05:00|23220|23205|23247.5|23232.5|23260|23245|23220|23205|50
1591571400000|2020-06-07 23:10:00|23245|23230|23232.5|23217.5|23245|23230|23232.5|23217.5|37
1591571700000|2020-06-07 23:15:00|23237.5|23222.5|23227.5|23212.5|23245|23230|23227.5|23212.5|43
1591572000000|2020-06-07 23:20:00|23225|23210|23245|23230|23255|23240|23222.5|23207.5|66
1591572300000|2020-06-07 23:25:00|23242.5|23227.5|23235|23220|23250|23235|23230|23215|75
1591572600000|2020-06-07 23:30:00|23237.5|23222.5|23216|23209|23283.5|23276.5|23216|23209|807
1591572900000|2020-06-07 23:35:00|23213.5|23206.5|23241|23234|23256|23249|23211|23204|241
1591573200000|2020-06-07 23:40:00|23238.5|23231.5|23236|23229|23246|23239|23231|23224|778
1591573500000|2020-06-07 23:45:00|23231|23224|23211|23204|23236|23229|23196|23189|952
1591573800000|2020-06-07 23:50:00|23208.5|23201.5|23221|23214|23226|23219|23201|23194|411
1591574100000|2020-06-07 23:55:00|23218.5|23211.5|23186|23179|23236|23229|23186|23179|634
1591574400000|2020-06-08 00:00:00|23183.5|23176.5|23106|23099|23183.5|23176.5|23103.5|23096.5|3082
1591574700000|2020-06-08 00:05:00|23101|23094|23108.5|23101.5|23151|23144|23086|23079|1731
1591575000000|2020-06-08 00:10:00|23111|23104|23141|23134|23171|23164|23111|23104|1403
1591575300000|2020-06-08 00:15:00|23146|23139|23116|23109|23151|23144|23113.5|23106.5|894
1591575600000|2020-06-08 00:20:00|23121|23114|23111|23104|23131|23124|23101|23094|705
1591575900000|2020-06-08 00:25:00|23113.5|23106.5|23141|23134|23151|23144|23106|23099|642
1591576200000|2020-06-08 00:30:00|23136|23129|23086|23079|23136|23129|23066|23059|1288
1591576500000|2020-06-08 00:35:00|23078.5|23071.5|23071|23064|23093.5|23086.5|23066|23059|838
1591576800000|2020-06-08 00:40:00|23068.5|23061.5|23111|23104|23121|23114|23066|23059|724
1591577100000|2020-06-08 00:45:00|23108.5|23101.5|23131|23124|23141|23134|23101|23094|508
1591577400000|2020-06-08 00:50:00|23126|23119|23116|23109|23138.5|23131.5|23116|23109|291
1591577700000|2020-06-08 00:55:00|23121|23114|23108.5|23101.5|23131|23124|23096|23089|862
1591578000000|2020-06-08 01:00:00|23111|23104|23086|23079|23121|23114|23081|23074|791
1591578300000|2020-06-08 01:05:00|23091|23084|23116|23109|23116|23109|23086|23079|609
1591578600000|2020-06-08 01:10:00|23113.5|23106.5|23071|23064|23121|23114|23071|23064|649
1591578900000|2020-06-08 01:15:00|23068.5|23061.5|23061|23054|23091|23084|23056|23049|920
1591579200000|2020-06-08 01:20:00|23058.5|23051.5|23048.5|23041.5|23061|23054|23031|23024|1447
1591579500000|2020-06-08 01:25:00|23051|23044|23076|23069|23078.5|23071.5|23043.5|23036.5|688
1591579800000|2020-06-08 01:30:00|23071|23064|23076|23069|23093.5|23086.5|23061|23054|1035
1591580100000|2020-06-08 01:35:00|23081|23074|23046|23039|23083.5|23076.5|23046|23039|848
1591580400000|2020-06-08 01:40:00|23043.5|23036.5|23041|23034|23061|23054|23033.5|23026.5|619
1591580700000|2020-06-08 01:45:00|23038.5|23031.5|23056|23049|23061|23054|23036|23029|655
1591581000000|2020-06-08 01:50:00|23053.5|23046.5|23056|23049|23071|23064|23046|23039|345
1591581300000|2020-06-08 01:55:00|23061|23054|23061|23054|23081|23074|23046|23039|439
1591581600000|2020-06-08 02:00:00|23063.5|23056.5|23051|23044|23071|23064|23036|23029|430
1591581900000|2020-06-08 02:05:00|23048.5|23041.5|23061|23054|23066|23059|23036|23029|459
1591582200000|2020-06-08 02:10:00|23058.5|23051.5|23048.5|23041.5|23071|23064|23041|23034|331
1591582500000|2020-06-08 02:15:00|23051|23044|23041|23034|23068.5|23061.5|23041|23034|291
1591582800000|2020-06-08 02:20:00|23036|23029|23068.5|23061.5|23076|23069|23036|23029|328
1591583100000|2020-06-08 02:25:00|23071|23064|23091|23084|23091|23084|23066|23059|487
1591583400000|2020-06-08 02:30:00|23093.5|23086.5|23126|23119|23126|23119|23076|23069|607
1591583700000|2020-06-08 02:35:00|23128.5|23121.5|23126|23119|23131|23124|23111|23104|699
1591584000000|2020-06-08 02:40:00|23121|23114|23143.5|23136.5|23146|23139|23116|23109|450
1591584300000|2020-06-08 02:45:00|23146|23139|23156|23149|23161|23154|23141|23134|494
1591584600000|2020-06-08 02:50:00|23153.5|23146.5|23161|23154|23166|23159|23146|23139|279
1591584900000|2020-06-08 02:55:00|23158.5|23151.5|23161|23154|23171|23164|23151|23144|403
1591585200000|2020-06-08 03:00:00|23156|23149|23161|23154|23161|23154|23146|23139|262
1591585500000|2020-06-08 03:05:00|23158.5|23151.5|23146|23139|23161|23154|23133.5|23126.5|326
1591585800000|2020-06-08 03:10:00|23148.5|23141.5|23176|23169|23181|23174|23141|23134|569
1591586100000|2020-06-08 03:15:00|23181|23174|23186|23179|23191|23184|23176|23169|392
1591586400000|2020-06-08 03:20:00|23183.5|23176.5|23176|23169|23191|23184|23176|23169|270
1591586700000|2020-06-08 03:25:00|23173.5|23166.5|23148.5|23141.5|23173.5|23166.5|23146|23139|297
1591587000000|2020-06-08 03:30:00|23151|23144|23156|23149|23166|23159|23131|23124|653
1591587300000|2020-06-08 03:35:00|23153.5|23146.5|23166|23159|23166|23159|23136|23129|806
1591587600000|2020-06-08 03:40:00|23163.5|23156.5|23141|23134|23166|23159|23141|23134|357
1591587900000|2020-06-08 03:45:00|23138.5|23131.5|23118.5|23111.5|23161|23154|23116|23109|648
1591588200000|2020-06-08 03:50:00|23121|23114|23141|23134|23146|23139|23106|23099|598
1591588500000|2020-06-08 03:55:00|23143.5|23136.5|23151|23144|23151|23144|23131|23124|537
1591588800000|2020-06-08 04:00:00|23148.5|23141.5|23126|23119|23156|23149|23121|23114|347
1591589100000|2020-06-08 04:05:00|23128.5|23121.5|23116|23109|23131|23124|23111|23104|387
1591589400000|2020-06-08 04:10:00|23121|23114|23126|23119|23136|23129|23111|23104|1313
1591589700000|2020-06-08 04:15:00|23121|23114|23126|23119|23136|23129|23116|23109|264
1591590000000|2020-06-08 04:20:00|23123.5|23116.5|23126|23119|23136|23129|23121|23114|162
1591590300000|2020-06-08 04:25:00|23128.5|23121.5|23126|23119|23131|23124|23111|23104|272
1591590600000|2020-06-08 04:30:00|23121|23114|23098.5|23091.5|23121|23114|23096|23089|325
1591590900000|2020-06-08 04:35:00|23101|23094|23101|23094|23106|23099|23091|23084|307
1591591200000|2020-06-08 04:40:00|23103.5|23096.5|23096|23089|23108.5|23101.5|23086|23079|328
1591591500000|2020-06-08 04:45:00|23101|23094|23103.5|23096.5|23111|23104|23096|23089|229
1591591800000|2020-06-08 04:50:00|23101|23094|23126|23119|23128.5|23121.5|23096|23089|281
1591592100000|2020-06-08 04:55:00|23121|23114|23116|23109|23126|23119|23116|23109|216
1591592400000|2020-06-08 05:00:00|23118.5|23111.5|23136|23129|23141|23134|23111|23104|487
1591592700000|2020-06-08 05:05:00|23141|23134|23131|23124|23146|23139|23121|23114|608
1591593000000|2020-06-08 05:10:00|23126|23119|23146|23139|23146|23139|23121|23114|324
1591593300000|2020-06-08 05:15:00|23143.5|23136.5|23116|23109|23143.5|23136.5|23116|23109|510
1591593600000|2020-06-08 05:20:00|23118.5|23111.5|23111|23104|23121|23114|23106|23099|753
1591593900000|2020-06-08 05:25:00|23108.5|23101.5|23096|23089|23116|23109|23096|23089|569
1591594200000|2020-06-08 05:30:00|23098.5|23091.5|23121|23114|23121|23114|23083.5|23076.5|718
1591594500000|2020-06-08 05:35:00|23118.5|23111.5|23121|23114|23121|23114|23106|23099|548
1591594800000|2020-06-08 05:40:00|23116|23109|23136|23129|23141|23134|23111|23104|608
1591595100000|2020-06-08 05:45:00|23133.5|23126.5|23126|23119|23136|23129|23121|23114|676
1591595400000|2020-06-08 05:50:00|23123.5|23116.5|23146|23139|23156|23149|23121|23114|1272
1591595700000|2020-06-08 05:55:00|23141|23134|23161|23154|23161|23154|23131|23124|2041
1591596000000|2020-06-08 06:00:00|23156|23149|23128.5|23121.5|23186|23179|23111|23104|4130
1591596300000|2020-06-08 06:05:00|23131|23124|23176|23169|23176|23169|23103.5|23096.5|2038
1591596600000|2020-06-08 06:10:00|23178.5|23171.5|23183.5|23176.5|23196|23189|23161|23154|1287
1591596900000|2020-06-08 06:15:00|23186|23179|23171|23164|23196|23189|23171|23164|496
1591597200000|2020-06-08 06:20:00|23166|23159|23163.5|23156.5|23176|23169|23151|23144|243
1591597500000|2020-06-08 06:25:00|23166|23159|23148.5|23141.5|23168.5|23161.5|23146|23139|258
1591597800000|2020-06-08 06:30:00|23151|23144|23136|23129|23171|23164|23136|23129|301
1591598100000|2020-06-08 06:35:00|23138.5|23131.5|23136|23129|23143.5|23136.5|23121|23114|267
1591598400000|2020-06-08 06:40:00|23138.5|23131.5|23143.5|23136.5|23148.5|23141.5|23136|23129|46
1591598700000|2020-06-08 06:45:00|23146|23139|23151|23144|23171|23164|23143.5|23136.5|204
1591599000000|2020-06-08 06:50:00|23156|23149|23186|23179|23191|23184|23148.5|23141.5|405
1591599300000|2020-06-08 06:55:00|23183.5|23176.5|23143.5|23136.5|23183.5|23176.5|23126|23119|234
1591599600000|2020-06-08 07:00:00|23141|23134|23091|23084|23141|23134|23088.5|23081.5|293
1591599900000|2020-06-08 07:05:00|23093.5|23086.5|23111|23104|23116|23109|23076|23069|599
1591600200000|2020-06-08 07:10:00|23113.5|23106.5|23096|23089|23116|23109|23096|23089|144
1591600500000|2020-06-08 07:15:00|23081|23074|23103.5|23096.5|23106|23099|23076|23069|307
1591600800000|2020-06-08 07:20:00|23106|23099|23096|23089|23116|23109|23093.5|23086.5|65
1591601100000|2020-06-08 07:25:00|23098.5|23091.5|23111|23104|23116|23109|23096|23089|157
1591601400000|2020-06-08 07:30:00|23113.5|23106.5|23156|23149|23156|23149|23113.5|23106.5|417
1591601700000|2020-06-08 07:35:00|23151|23144|23166|23159|23178.5|23171.5|23148.5|23141.5|216
1591602000000|2020-06-08 07:40:00|23168.5|23161.5|23163.5|23156.5|23188.5|23181.5|23156|23149|133
1591602300000|2020-06-08 07:45:00|23161|23154|23126|23119|23168.5|23161.5|23126|23119|341
1591602600000|2020-06-08 07:50:00|23131|23124|23118.5|23111.5|23136|23129|23116|23109|106
1591602900000|2020-06-08 07:55:00|23121|23114|23116|23109|23136|23129|23111|23104|119
1591603200000|2020-06-08 08:00:00|23113.5|23106.5|23131|23124|23131|23124|23111|23104|78
1591603500000|2020-06-08 08:05:00|23128.5|23121.5|23138.5|23131.5|23141|23134|23121|23114|91
1591603800000|2020-06-08 08:10:00|23141|23134|23146|23139|23148.5|23141.5|23131|23124|67
1591604100000|2020-06-08 08:15:00|23143.5|23136.5|23176|23169|23181|23174|23141|23134|139
1591604400000|2020-06-08 08:20:00|23171|23164|23156|23149|23171|23164|23153.5|23146.5|135
1591604700000|2020-06-08 08:25:00|23153.5|23146.5|23161|23154|23176|23169|23151|23144|177
1591605000000|2020-06-08 08:30:00|23163.5|23156.5|23161|23154|23166|23159|23146|23139|64
1591605300000|2020-06-08 08:35:00|23158.5|23151.5|23151|23144|23161|23154|23146|23139|45
1591605600000|2020-06-08 08:40:00|23153.5|23146.5|23146|23139|23161|23154|23141|23134|67
1591605900000|2020-06-08 08:45:00|23141|23134|23181|23174|23181|23174|23141|23134|72
1591606200000|2020-06-08 08:50:00|23183.5|23176.5|23181|23174|23196|23189|23171|23164|195
1591606500000|2020-06-08 08:55:00|23183.5|23176.5|23201|23194|23206|23199|23181|23174|279
1591606800000|2020-06-08 09:00:00|23196|23189|23198.5|23191.5|23211|23204|23196|23189|119
1591607100000|2020-06-08 09:05:00|23201|23194|23206|23199|23223.5|23216.5|23191|23184|134
1591607400000|2020-06-08 09:10:00|23203.5|23196.5|23191|23184|23213.5|23206.5|23191|23184|116
1591607700000|2020-06-08 09:15:00|23196|23189|23211|23204|23216|23209|23191|23184|145
1591608000000|2020-06-08 09:20:00|23206|23199|23198.5|23191.5|23206|23199|23191|23184|31
1591608300000|2020-06-08 09:25:00|23201|23194|23206|23199|23208.5|23201.5|23191|23184|37
1591608600000|2020-06-08 09:30:00|23208.5|23201.5|23226|23219|23231|23224|23206|23199|88
1591608900000|2020-06-08 09:35:00|23223.5|23216.5|23196|23189|23226|23219|23193.5|23186.5|101
1591609200000|2020-06-08 09:40:00|23193.5|23186.5|23193.5|23186.5|23206|23199|23191|23184|65
1591609500000|2020-06-08 09:45:00|23196|23189|23191|23184|23206|23199|23188.5|23181.5|107
1591609800000|2020-06-08 09:50:00|23188.5|23181.5|23198.5|23191.5|23201|23194|23186|23179|50
1591610100000|2020-06-08 09:55:00|23201|23194|23178.5|23171.5|23201|23194|23171|23164|89
1591610400000|2020-06-08 10:00:00|23176|23169|23171|23164|23193.5|23186.5|23171|23164|61
1591610700000|2020-06-08 10:05:00|23166|23159|23191|23184|23196|23189|23166|23159|146
1591611000000|2020-06-08 10:10:00|23193.5|23186.5|23171|23164|23193.5|23186.5|23166|23159|145
1591611300000|2020-06-08 10:15:00|23168.5|23161.5|23163.5|23156.5|23176|23169|23156|23149|68
1591611600000|2020-06-08 10:20:00|23161|23154|23151|23144|23161|23154|23146|23139|70
1591611900000|2020-06-08 10:25:00|23153.5|23146.5|23158.5|23151.5|23161|23154|23146|23139|49
1591612200000|2020-06-08 10:30:00|23161|23154|23158.5|23151.5|23166|23159|23151|23144|42
1591612500000|2020-06-08 10:35:00|23161|23154|23178.5|23171.5|23181|23174|23156|23149|144
1591612800000|2020-06-08 10:40:00|23176|23169|23186|23179|23188.5|23181.5|23176|23169|37
1591613100000|2020-06-08 10:45:00|23183.5|23176.5|23181|23174|23198.5|23191.5|23181|23174|83
1591613400000|2020-06-08 10:50:00|23176|23169|23166|23159|23178.5|23171.5|23156|23149|38
1591613700000|2020-06-08 10:55:00|23168.5|23161.5|23161|23154|23171|23164|23158.5|23151.5|20
1591614000000|2020-06-08 11:00:00|23166|23159|23181|23174|23186|23179|23161|23154|82
1591614300000|2020-06-08 11:05:00|23178.5|23171.5|23176|23169|23183.5|23176.5|23171|23164|59
1591614600000|2020-06-08 11:10:00|23178.5|23171.5|23173.5|23166.5|23183.5|23176.5|23168.5|23161.5|30
1591614900000|2020-06-08 11:15:00|23171|23164|23208.5|23201.5|23211|23204|23171|23164|129
1591615200000|2020-06-08 11:20:00|23206|23199|23198.5|23191.5|23211|23204|23191|23184|91
1591615500000|2020-06-08 11:25:00|23196|23189|23201|23194|23203.5|23196.5|23191|23184|31
1591615800000|2020-06-08 11:30:00|23196|23189|23211|23204|23218.5|23211.5|23196|23189|77
1591616100000|2020-06-08 11:35:00|23206|23199|23201|23194|23208.5|23201.5|23201|23194|56
1591616400000|2020-06-08 11:40:00|23198.5|23191.5|23203.5|23196.5|23206|23199|23196|23189|64
1591616700000|2020-06-08 11:45:00|23201|23194|23186|23179|23216|23209|23186|23179|92
1591617000000|2020-06-08 11:50:00|23188.5|23181.5|23196|23189|23206|23199|23186|23179|164
1591617300000|2020-06-08 11:55:00|23193.5|23186.5|23201|23194|23206|23199|23186|23179|38
1591617600000|2020-06-08 12:00:00|23198.5|23191.5|23198.5|23191.5|23206|23199|23191|23184|64
1591617900000|2020-06-08 12:05:00|23201|23194|23191|23184|23201|23194|23186|23179|39
1591618200000|2020-06-08 12:10:00|23196|23189|23186|23179|23196|23189|23181|23174|74
1591618500000|2020-06-08 12:15:00|23183.5|23176.5|23223.5|23216.5|23223.5|23216.5|23181|23174|64
1591618800000|2020-06-08 12:20:00|23226|23219|23226|23219|23236|23229|23221|23214|126
1591619100000|2020-06-08 12:25:00|23228.5|23221.5|23223.5|23216.5|23228.5|23221.5|23211|23204|99
1591619400000|2020-06-08 12:30:00|23221|23214|23221|23214|23226|23219|23211|23204|22
1591619700000|2020-06-08 12:35:00|23223.5|23216.5|23206|23199|23226|23219|23206|23199|33
1591620000000|2020-06-08 12:40:00|23203.5|23196.5|23206|23199|23213.5|23206.5|23196|23189|56
1591620300000|2020-06-08 12:45:00|23201|23194|23198.5|23191.5|23211|23204|23198.5|23191.5|50
1591620600000|2020-06-08 12:50:00|23196|23189|23206|23199|23216|23209|23196|23189|81
1591620900000|2020-06-08 12:55:00|23208.5|23201.5|23201|23194|23216|23209|23196|23189|78
1591621200000|2020-06-08 13:00:00|23203.5|23196.5|23216|23209|23221|23214|23201|23194|29
1591621500000|2020-06-08 13:05:00|23213.5|23206.5|23206|23199|23216|23209|23201|23194|30
1591621800000|2020-06-08 13:10:00|23203.5|23196.5|23206|23199|23221|23214|23203.5|23196.5|50
1591622100000|2020-06-08 13:15:00|23201|23194|23206|23199|23211|23204|23201|23194|57
1591622400000|2020-06-08 13:20:00|23201|23194|23206|23199|23206|23199|23191|23184|52
1591622700000|2020-06-08 13:25:00|23203.5|23196.5|23176|23169|23206|23199|23171|23164|44
1591623000000|2020-06-08 13:30:00|23178.5|23171.5|23181|23174|23198.5|23191.5|23171|23164|365
1591623300000|2020-06-08 13:35:00|23183.5|23176.5|23166|23159|23186|23179|23151|23144|690
1591623600000|2020-06-08 13:40:00|23161|23154|23173.5|23166.5|23181|23174|23146|23139|237
1591623900000|2020-06-08 13:45:00|23171|23164|23141|23134|23178.5|23171.5|23131|23124|167
1591624200000|2020-06-08 13:50:00|23143.5|23136.5|23151|23144|23151|23144|23131|23124|1413
1591624500000|2020-06-08 13:55:00|23146|23139|23116|23109|23146|23139|23096|23089|254
1591624800000|2020-06-08 14:00:00|23121|23114|23091|23084|23126|23119|23081|23074|284
1591625100000|2020-06-08 14:05:00|23086|23079|23096|23089|23106|23099|23081|23074|177
1591625400000|2020-06-08 14:10:00|23093.5|23086.5|23106|23099|23116|23109|23086|23079|127
1591625700000|2020-06-08 14:15:00|23101|23094|23061|23054|23123.5|23116.5|23061|23054|679
1591626000000|2020-06-08 14:20:00|23056|23049|23071|23064|23071|23064|23041|23034|509
1591626300000|2020-06-08 14:25:00|23068.5|23061.5|23031|23024|23068.5|23061.5|23011|23004|153
1591626600000|2020-06-08 14:30:00|23028.5|23021.5|23006|22999|23046|23039|23006|22999|118
1591626900000|2020-06-08 14:35:00|23011|23004|23011|23004|23011|23004|22971|22964|563
1591627200000|2020-06-08 14:40:00|23008.5|23001.5|23041|23034|23046|23039|23006|22999|299
1591627500000|2020-06-08 14:45:00|23043.5|23036.5|23053.5|23046.5|23061|23054|23041|23034|174
1591627800000|2020-06-08 14:50:00|23051|23044|23061|23054|23061|23054|23046|23039|168
1591628100000|2020-06-08 14:55:00|23058.5|23051.5|23051|23044|23066|23059|23051|23044|229
1591628400000|2020-06-08 15:00:00|23056|23049|23091|23084|23093.5|23086.5|23056|23049|309
1591628700000|2020-06-08 15:05:00|23096|23089|23086|23079|23096|23089|23071|23064|299
1591629000000|2020-06-08 15:10:00|23081|23074|23101|23094|23106|23099|23081|23074|377
1591629300000|2020-06-08 15:15:00|23103.5|23096.5|23106|23099|23116|23109|23096|23089|306
1591629600000|2020-06-08 15:20:00|23101|23094|23091|23084|23111|23104|23081|23074|190
1591629900000|2020-06-08 15:25:00|23096|23089|23111|23104|23116|23109|23091|23084|231
1591630200000|2020-06-08 15:30:00|23108.5|23101.5|23098.5|23091.5|23116|23109|23096|23089|208
1591630500000|2020-06-08 15:35:00|23096|23089|23091|23084|23101|23094|23081|23074|234
1591630800000|2020-06-08 15:40:00|23086|23079|23083.5|23076.5|23101|23094|23078.5|23071.5|371
1591631100000|2020-06-08 15:45:00|23086|23079|23101|23094|23101|23094|23083.5|23076.5|86
1591631400000|2020-06-08 15:50:00|23106|23099|23086|23079|23106|23099|23086|23079|70
1591631700000|2020-06-08 15:55:00|23088.5|23081.5|23071|23064|23096|23089|23071|23064|111
1591632000000|2020-06-08 16:00:00|23076|23069|23066|23059|23081|23074|23066|23059|119
1591632300000|2020-06-08 16:05:00|23068.5|23061.5|23091|23084|23093.5|23086.5|23063.5|23056.5|114
1591632600000|2020-06-08 16:10:00|23093.5|23086.5|23046|23039|23098.5|23091.5|23046|23039|201
1591632900000|2020-06-08 16:15:00|23051|23044|23058.5|23051.5|23066|23059|23051|23044|114
1591633200000|2020-06-08 16:20:00|23056|23049|23041|23034|23063.5|23056.5|23036|23029|130
1591633500000|2020-06-08 16:25:00|23046|23039|23031|23024|23051|23044|23026|23019|247
1591633800000|2020-06-08 16:30:00|23033.5|23026.5|23041|23034|23041|23034|23031|23024|30
1591634100000|2020-06-08 16:35:00|23046|23039|23051|23044|23053.5|23046.5|23038.5|23031.5|150
1591634400000|2020-06-08 16:40:00|23053.5|23046.5|23041|23034|23056|23049|23041|23034|65
1591634700000|2020-06-08 16:45:00|23036|23029|23046|23039|23046|23039|23031|23024|269
1591635000000|2020-06-08 16:50:00|23043.5|23036.5|23041|23034|23051|23044|23041|23034|25
1591635300000|2020-06-08 16:55:00|23046|23039|23033.5|23026.5|23046|23039|23031|23024|36
1591635600000|2020-06-08 17:00:00|23036|23029|23031|23024|23036|23029|23026|23019|63
1591635900000|2020-06-08 17:05:00|23028.5|23021.5|23041|23034|23046|23039|23028.5|23021.5|76
1591636200000|2020-06-08 17:10:00|23038.5|23031.5|23051|23044|23056|23049|23036|23029|115
1591636500000|2020-06-08 17:15:00|23056|23049|23076|23069|23076|23069|23056|23049|104
1591636800000|2020-06-08 17:20:00|23073.5|23066.5|23091|23084|23093.5|23086.5|23073.5|23066.5|237
1591637100000|2020-06-08 17:25:00|23088.5|23081.5|23091|23084|23091|23084|23081|23074|43
1591637400000|2020-06-08 17:30:00|23086|23079|23111|23104|23113.5|23106.5|23076|23069|134
1591637700000|2020-06-08 17:35:00|23106|23099|23116|23109|23121|23114|23091|23084|135
1591638000000|2020-06-08 17:40:00|23113.5|23106.5|23106|23099|23121|23114|23106|23099|43
1591638300000|2020-06-08 17:45:00|23103.5|23096.5|23116|23109|23116|23109|23101|23094|68
1591638600000|2020-06-08 17:50:00|23118.5|23111.5|23116|23109|23121|23114|23111|23104|70
1591638900000|2020-06-08 17:55:00|23121|23114|23121|23114|23121|23114|23113.5|23106.5|76
1591639200000|2020-06-08 18:00:00|23118.5|23111.5|23123.5|23116.5|23131|23124|23111|23104|94
1591639500000|2020-06-08 18:05:00|23121|23114|23116|23109|23126|23119|23111|23104|12
1591639800000|2020-06-08 18:10:00|23121|23114|23121|23114|23123.5|23116.5|23121|23114|24
1591640100000|2020-06-08 18:15:00|23123.5|23116.5|23116|23109|23126|23119|23106|23099|58
1591640400000|2020-06-08 18:20:00|23111|23104|23121|23114|23126|23119|23111|23104|48
1591640700000|2020-06-08 18:25:00|23123.5|23116.5|23126|23119|23136|23129|23121|23114|274
1591641000000|2020-06-08 18:30:00|23128.5|23121.5|23121|23114|23128.5|23121.5|23116|23109|44
1591641300000|2020-06-08 18:35:00|23126|23119|23136|23129|23136|23129|23123.5|23116.5|36
1591641600000|2020-06-08 18:40:00|23133.5|23126.5|23131|23124|23136|23129|23128.5|23121.5|21
1591641900000|2020-06-08 18:45:00|23126|23119|23136|23129|23136|23129|23121|23114|81
1591642200000|2020-06-08 18:50:00|23133.5|23126.5|23141|23134|23141|23134|23131|23124|59
1591642500000|2020-06-08 18:55:00|23146|23139|23146|23139|23146|23139|23143.5|23136.5|22
1591642800000|2020-06-08 19:00:00|23143.5|23136.5|23138.5|23131.5|23151|23144|23136|23129|116
1591643100000|2020-06-08 19:05:00|23136|23129|23131|23124|23146|23139|23131|23124|105
1591643400000|2020-06-08 19:10:00|23136|23129|23131|23124|23136|23129|23131|23124|123
1591643700000|2020-06-08 19:15:00|23136|23129|23136|23129|23138.5|23131.5|23126|23119|83
1591644000000|2020-06-08 19:20:00|23141|23134|23151|23144|23151|23144|23136|23129|64
1591644300000|2020-06-08 19:25:00|23146|23139|23148.5|23141.5|23156|23149|23146|23139|75
1591644600000|2020-06-08 19:30:00|23151|23144|23156|23149|23168.5|23161.5|23151|23144|86
1591644900000|2020-06-08 19:35:00|23158.5|23151.5|23176|23169|23181|23174|23156|23149|134
1591645200000|2020-06-08 19:40:00|23173.5|23166.5|23191|23184|23201|23194|23171|23164|334
1591645500000|2020-06-08 19:45:00|23188.5|23181.5|23211|23204|23211|23204|23181|23174|614
1591645800000|2020-06-08 19:50:00|23221|23214|23216|23209|23221|23214|23201|23194|322
1591646100000|2020-06-08 19:55:00|23213.5|23206.5|23236|23229|23236|23229|23206|23199|298
1591646400000|2020-06-08 20:00:00|23231|23224|23206|23199|23231|23224|23206|23199|144
1591646700000|2020-06-08 20:05:00|23201|23194|23211|23204|23211|23204|23201|23194|26
1591647000000|2020-06-08 20:10:00|23213.5|23206.5|23218.5|23211.5|23221|23214|23211|23204|58
1591647300000|2020-06-08 20:15:00|23222.5|23207.5|23225|23210|23225|23210|23220|23205|10
1591647600000|2020-06-08 20:20:00|23230|23215|23230|23215|23232.5|23217.5|23230|23215|29
1591647900000|2020-06-08 20:25:00|23225|23210|23212.5|23197.5|23227.5|23212.5|23205|23190|60
1591648200000|2020-06-08 20:30:00|23215|23200|23215|23200|23220|23205|23210|23195|22
1591648500000|2020-06-08 20:35:00|23212.5|23197.5|23215|23200|23215|23200|23205|23190|19
1591648800000|2020-06-08 20:40:00|23212.5|23197.5|23215|23200|23217.5|23202.5|23210|23195|2
1591649100000|2020-06-08 20:45:00|23210|23195|23230|23215|23230|23215|23210|23195|60
1591649400000|2020-06-08 20:50:00|23235|23220|23235|23220|23237.5|23222.5|23232.5|23217.5|38
1591649700000|2020-06-08 20:55:00|23232.5|23217.5|23233.4|23203.4|23235|23217.5|23225|23202.5|21
1591650000000|2020-06-08 21:00:00|23233.3|23203.3|23250.4|23220.4|23250.4|23220.4|23232.2|23202.2|0
1591650300000|2020-06-08 21:05:00|23250.6|23220.6|23250.6|23220.6|23252|23222|23248.8|23218.8|0
1591650600000|2020-06-08 21:10:00|23250.9|23220.9|23251.3|23221.3|23252.4|23222.4|23250.9|23220.9|0
1591650900000|2020-06-08 21:15:00|23251.5|23221.5|23251.4|23221.4|23251.8|23221.8|23251.1|23221.1|0
1591651200000|2020-06-08 21:20:00|23251.2|23221.2|23251.4|23221.4|23251.6|23221.6|23251.2|23221.2|0
1591651500000|2020-06-08 21:25:00|23251.8|23221.8|23252.1|23222.1|23252.3|23222.3|23251.5|23221.5|0
1591651800000|2020-06-08 21:30:00|23252.8|23222.8|23254.6|23224.6|23254.8|23224.8|23252.8|23222.8|0
1591652100000|2020-06-08 21:35:00|23254.4|23224.4|23251.4|23221.4|23254.4|23224.4|23251.2|23221.2|0
1591652400000|2020-06-08 21:40:00|23252.1|23222.1|23250.7|23220.7|23252.5|23222.5|23249.9|23219.9|0
1591652700000|2020-06-08 21:45:00|23250.1|23220.1|23250.4|23220.4|23250.4|23220.4|23249.7|23219.7|0
1591653000000|2020-06-08 21:50:00|23250.8|23220.8|23251.8|23221.8|23252|23222|23250.8|23220.8|0
1591653300000|2020-06-08 21:55:00|23252.1|23222.1|23252.2|23222.2|23252.5|23222.5|23252|23222|0
1591653600000|2020-06-08 22:00:00|23256.1|23226.1|23200|23185|23258.6|23228.6|23197.5|23182.5|11
1591653900000|2020-06-08 22:05:00|23197.5|23182.5|23197.5|23182.5|23197.5|23182.5|23195|23180|12
1591654200000|2020-06-08 22:10:00|23200|23185|23197.5|23182.5|23200|23185|23192.5|23177.5|9
1591654500000|2020-06-08 22:15:00|23195|23180|23200|23185|23200|23185|23190|23175|4
1591654800000|2020-06-08 22:20:00|23197.5|23182.5|23200|23185|23200|23185|23195|23180|4
1591655100000|2020-06-08 22:25:00|23202.5|23187.5|23202.5|23187.5|23202.5|23187.5|23202.5|23187.5|17
1591655400000|2020-06-08 22:30:00|23200|23185|23205|23190|23205|23190|23200|23185|0
1591655700000|2020-06-08 22:35:00|23207.5|23192.5|23212.5|23197.5|23212.5|23197.5|23207.5|23192.5|1
1591656000000|2020-06-08 22:40:00|23215|23200|23207.5|23192.5|23217.5|23202.5|23202.5|23187.5|10
1591656300000|2020-06-08 22:45:00|23205|23190|23217.5|23202.5|23217.5|23202.5|23205|23190|1
1591656600000|2020-06-08 22:50:00|23220|23205|23215|23200|23222.5|23207.5|23215|23200|2
1591656900000|2020-06-08 22:55:00|23212.5|23197.5|23212.5|23197.5|23217.5|23202.5|23212.5|23197.5|6
1591657200000|2020-06-08 23:00:00|23210|23195|23202.5|23187.5|23210|23195|23202.5|23187.5|2
1591657500000|2020-06-08 23:05:00|23205|23190|23207.5|23192.5|23212.5|23197.5|23205|23190|1
1591657800000|2020-06-08 23:10:00|23210|23195|23212.5|23197.5|23215|23200|23207.5|23192.5|0
1591658100000|2020-06-08 23:15:00|23215|23200|23222.5|23207.5|23230|23215|23215|23200|7
1591658400000|2020-06-08 23:20:00|23220|23205|23212.5|23197.5|23220|23205|23210|23195|17
1591658700000|2020-06-08 23:25:00|23210|23195|23215|23200|23215|23200|23205|23190|24
1591659000000|2020-06-08 23:30:00|23220|23205|23166|23159|23222.5|23214|23166|23159|32019
1591659300000|2020-06-08 23:35:00|23163.5|23156.5|23191|23184|23196|23189|23146|23139|1201
1591659600000|2020-06-08 23:40:00|23193.5|23186.5|23178.5|23171.5|23216|23209|23166|23159|472
1591659900000|2020-06-08 23:45:00|23176|23169|23161|23154|23186|23179|23161|23154|403
1591660200000|2020-06-08 23:50:00|23166|23159|23171|23164|23173.5|23166.5|23156|23149|238
1591660500000|2020-06-08 23:55:00|23176|23169|23148.5|23141.5|23181|23174|23146|23139|1472
1591660800000|2020-06-09 00:00:00|23151|23144|23158.5|23151.5|23161|23154|23121|23114|1148
1591661100000|2020-06-09 00:05:00|23161|23154|23181|23174|23188.5|23181.5|23156|23149|1655
1591661400000|2020-06-09 00:10:00|23183.5|23176.5|23161|23154|23191|23184|23156|23149|776
1591661700000|2020-06-09 00:15:00|23163.5|23156.5|23166|23159|23186|23179|23151|23144|3198
1591662000000|2020-06-09 00:20:00|23161|23154|23116|23109|23166|23159|23101|23094|1444
1591662300000|2020-06-09 00:25:00|23118.5|23111.5|23131|23124|23146|23139|23118.5|23111.5|541
1591662600000|2020-06-09 00:30:00|23133.5|23126.5|23061|23054|23143.5|23136.5|23046|23039|1307
1591662900000|2020-06-09 00:35:00|23063.5|23056.5|23026|23019|23066|23059|23016|23009|1174
1591663200000|2020-06-09 00:40:00|23021|23014|23008.5|23001.5|23043.5|23036.5|23003.5|22996.5|911
1591663500000|2020-06-09 00:45:00|23011|23004|23016|23009|23031|23024|22991|22984|867
1591663800000|2020-06-09 00:50:00|23011|23004|23041|23034|23046|23039|23011|23004|547
1591664100000|2020-06-09 00:55:00|23043.5|23036.5|23026|23019|23043.5|23036.5|23006|22999|4547
1591664400000|2020-06-09 01:00:00|23023.5|23016.5|22946|22939|23023.5|23016.5|22931|22924|2491
1591664700000|2020-06-09 01:05:00|22948.5|22941.5|22991|22984|22996|22989|22948.5|22941.5|615
1591665000000|2020-06-09 01:10:00|22986|22979|22978.5|22971.5|23001|22994|22976|22969|485
1591665300000|2020-06-09 01:15:00|22976|22969|23011|23004|23021|23014|22976|22969|3422
1591665600000|2020-06-09 01:20:00|23013.5|23006.5|22996|22989|23021|23014|22981|22974|900
1591665900000|2020-06-09 01:25:00|22998.5|22991.5|23006|22999|23011|23004|22986|22979|1407
1591666200000|2020-06-09 01:30:00|23008.5|23001.5|23036|23029|23041|23034|23001|22994|1427
1591666500000|2020-06-09 01:35:00|23033.5|23026.5|23061|23054|23066|23059|23033.5|23026.5|1308
1591666800000|2020-06-09 01:40:00|23066|23059|23056|23049|23071|23064|23036|23029|1233
1591667100000|2020-06-09 01:45:00|23053.5|23046.5|23066|23059|23076|23069|23053.5|23046.5|1132
1591667400000|2020-06-09 01:50:00|23071|23064|23061|23054|23081|23074|23056|23049|401
1591667700000|2020-06-09 01:55:00|23066|23059|23081|23074|23081|23074|23056|23049|360
1591668000000|2020-06-09 02:00:00|23078.5|23071.5|23076|23069|23091|23084|23066|23059|802
1591668300000|2020-06-09 02:05:00|23073.5|23066.5|23051|23044|23076|23069|23046|23039|490
1591668600000|2020-06-09 02:10:00|23053.5|23046.5|23051|23044|23061|23054|23041|23034|408
1591668900000|2020-06-09 02:15:00|23053.5|23046.5|23071|23064|23071|23064|23046|23039|1268
1591669200000|2020-06-09 02:20:00|23066|23059|23026|23019|23071|23064|23026|23019|543
1591669500000|2020-06-09 02:25:00|23021|23014|23026|23019|23036|23029|23021|23014|306
1591669800000|2020-06-09 02:30:00|23021|23014|23051|23044|23056|23049|23016|23009|585
1591670100000|2020-06-09 02:35:00|23046|23039|23046|23039|23051|23044|23036|23029|163
1591670400000|2020-06-09 02:40:00|23051|23044|23066|23059|23066|23059|23046|23039|489
1591670700000|2020-06-09 02:45:00|23063.5|23056.5|23081|23074|23081|23074|23061|23054|192
1591671000000|2020-06-09 02:50:00|23083.5|23076.5|23068.5|23061.5|23086|23079|23066|23059|220
1591671300000|2020-06-09 02:55:00|23071|23064|23076|23069|23081|23074|23068.5|23061.5|232
1591671600000|2020-06-09 03:00:00|23073.5|23066.5|23056|23049|23076|23069|23051|23044|224
1591671900000|2020-06-09 03:05:00|23051|23044|23036|23029|23053.5|23046.5|23036|23029|189
1591672200000|2020-06-09 03:10:00|23038.5|23031.5|23021|23014|23046|23039|23016|23009|261
1591672500000|2020-06-09 03:15:00|23018.5|23011.5|23016|23009|23026|23019|23006|22999|254
1591672800000|2020-06-09 03:20:00|23018.5|23011.5|23041|23034|23046|23039|23018.5|23011.5|151
1591673100000|2020-06-09 03:25:00|23038.5|23031.5|23036|23029|23046|23039|23031|23024|299
1591673400000|2020-06-09 03:30:00|23041|23034|23016|23009|23041|23034|23006|22999|573
1591673700000|2020-06-09 03:35:00|23011|23004|23016|23009|23016|23009|22991|22984|541
1591674000000|2020-06-09 03:40:00|23021|23014|23001|22994|23021|23014|22996|22989|262
1591674300000|2020-06-09 03:45:00|23003.5|22996.5|22976|22969|23006|22999|22976|22969|311
1591674600000|2020-06-09 03:50:00|22971|22964|22991|22984|22991|22984|22966|22959|436
1591674900000|2020-06-09 03:55:00|22993.5|22986.5|22991|22984|22993.5|22986.5|22971|22964|262
1591675200000|2020-06-09 04:00:00|22988.5|22981.5|23001|22994|23011|23004|22988.5|22981.5|1817
1591675500000|2020-06-09 04:05:00|22998.5|22991.5|22978.5|22971.5|23016|23009|22976|22969|299
1591675800000|2020-06-09 04:10:00|22976|22969|22991|22984|23001|22994|22976|22969|256
1591676100000|2020-06-09 04:15:00|22993.5|22986.5|23006|22999|23011|23004|22993.5|22986.5|332
1591676400000|2020-06-09 04:20:00|23011|23004|23031|23024|23031|23024|23001|22994|352
1591676700000|2020-06-09 04:25:00|23026|23019|23031|23024|23041|23034|23016|23009|339
1591677000000|2020-06-09 04:30:00|23028.5|23021.5|23026|23019|23031|23024|23018.5|23011.5|267
1591677300000|2020-06-09 04:35:00|23023.5|23016.5|23036|23029|23046|23039|23021|23014|415
1591677600000|2020-06-09 04:40:00|23041|23034|23046|23039|23051|23044|23036|23029|225
1591677900000|2020-06-09 04:45:00|23051|23044|23021|23014|23051|23044|23018.5|23011.5|228
1591678200000|2020-06-09 04:50:00|23023.5|23016.5|23016|23009|23031|23024|23011|23004|212
1591678500000|2020-06-09 04:55:00|23021|23014|23016|23009|23026|23019|23011|23004|190
1591678800000|2020-06-09 05:00:00|23018.5|23011.5|23026|23019|23036|23029|23016|23009|268
1591679100000|2020-06-09 05:05:00|23031|23024|23051|23044|23056|23049|23026|23019|516
1591679400000|2020-06-09 05:10:00|23056|23049|23053.5|23046.5|23061|23054|23051|23044|567
1591679700000|2020-06-09 05:15:00|23056|23049|23081|23074|23083.5|23076.5|23046|23039|527
1591680000000|2020-06-09 05:20:00|23076|23069|23071|23064|23081|23074|23066|23059|457
1591680300000|2020-06-09 05:25:00|23066|23059|23081|23074|23086|23079|23066|23059|267
1591680600000|2020-06-09 05:30:00|23083.5|23076.5|23076|23069|23083.5|23076.5|23066|23059|319
1591680900000|2020-06-09 05:35:00|23073.5|23066.5|23051|23044|23076|23069|23046|23039|1235
1591681200000|2020-06-09 05:40:00|23048.5|23041.5|23081|23074|23081|23074|23046|23039|835
1591681500000|2020-06-09 05:45:00|23076|23069|23086|23079|23086|23079|23061|23054|983
1591681800000|2020-06-09 05:50:00|23091|23084|23101|23094|23121|23114|23086|23079|1431
1591682100000|2020-06-09 05:55:00|23106|23099|23101|23094|23116|23109|23093.5|23086.5|2283
1591682400000|2020-06-09 06:00:00|23121|23114|23186|23179|23191|23184|23101|23094|4529
1591682700000|2020-06-09 06:05:00|23181|23174|23161|23154|23181|23174|23141|23134|2939
1591683000000|2020-06-09 06:10:00|23158.5|23151.5|23111|23104|23166|23159|23101|23094|1097
1591683300000|2020-06-09 06:15:00|23116|23109|23083.5|23076.5|23118.5|23111.5|23081|23074|1638
1591683600000|2020-06-09 06:20:00|23086|23079|23093.5|23086.5|23093.5|23086.5|23061|23054|868
1591683900000|2020-06-09 06:25:00|23091|23084|23101|23094|23111|23104|23086|23079|230
1591684200000|2020-06-09 06:30:00|23096|23089|23081|23074|23111|23104|23076|23069|362
1591684500000|2020-06-09 06:35:00|23086|23079|23073.5|23066.5|23091|23084|23056|23049|176
1591684800000|2020-06-09 06:40:00|23071|23064|23083.5|23076.5|23101|23094|23066|23059|327
1591685100000|2020-06-09 06:45:00|23086|23079|23088.5|23081.5|23091|23084|23061|23054|771
1591685400000|2020-06-09 06:50:00|23091|23084|23081|23074|23106|23099|23061|23054|156
1591685700000|2020-06-09 06:55:00|23078.5|23071.5|23068.5|23061.5|23081|23074|23061|23054|249
1591686000000|2020-06-09 07:00:00|23066|23059|23086|23079|23101|23094|23061|23054|2555
1591686300000|2020-06-09 07:05:00|23083.5|23076.5|23051|23044|23086|23079|23046|23039|222
1591686600000|2020-06-09 07:10:00|23056|23049|23061|23054|23081|23074|23056|23049|216
1591686900000|2020-06-09 07:15:00|23058.5|23051.5|23026|23019|23066|23059|23026|23019|242
1591687200000|2020-06-09 07:20:00|23031|23024|23011|23004|23036|23029|23011|23004|166
1591687500000|2020-06-09 07:25:00|23016|23009|22993.5|22986.5|23016|23009|22981|22974|644
1591687800000|2020-06-09 07:30:00|22996|22989|22961|22954|23006|22999|22961|22954|452
1591688100000|2020-06-09 07:35:00|22963.5|22956.5|22891|22884|22981|22974|22891|22884|684
1591688400000|2020-06-09 07:40:00|22896|22889|22903.5|22896.5|22911|22904|22881|22874|606
1591688700000|2020-06-09 07:45:00|22901|22894|22896|22889|22906|22899|22876|22869|529
1591689000000|2020-06-09 07:50:00|22901|22894|22926|22919|22931|22924|22896|22889|429
1591689300000|2020-06-09 07:55:00|22928.5|22921.5|22921|22914|22946|22939|22916|22909|154
1591689600000|2020-06-09 08:00:00|22926|22919|22951|22944|22956|22949|22918.5|22911.5|155
1591689900000|2020-06-09 08:05:00|22948.5|22941.5|22896|22889|22948.5|22941.5|22896|22889|288
1591690200000|2020-06-09 08:10:00|22893.5|22886.5|22881|22874|22911|22904|22876|22869|319
1591690500000|2020-06-09 08:15:00|22876|22869|22821|22814|22876|22869|22811|22804|860
1591690800000|2020-06-09 08:20:00|22818.5|22811.5|22831|22824|22851|22844|22813.5|22806.5|2094
1591691100000|2020-06-09 08:25:00|22826|22819|22796|22789|22831|22824|22786|22779|468
1591691400000|2020-06-09 08:30:00|22801|22794|22776|22769|22821|22814|22771|22764|351
1591691700000|2020-06-09 08:35:00|22778.5|22771.5|22751|22744|22796|22789|22748.5|22741.5|219
1591692000000|2020-06-09 08:40:00|22756|22749|22711|22704|22766|22759|22708.5|22701.5|365
1591692300000|2020-06-09 08:45:00|22716|22709|22766|22759|22788.5|22781.5|22711|22704|368
1591692600000|2020-06-09 08:50:00|22771|22764|22768.5|22761.5|22796|22789|22758.5|22751.5|305
1591692900000|2020-06-09 08:55:00|22766|22759|22751|22744|22771|22764|22731|22724|1123
1591693200000|2020-06-09 09:00:00|22756|22749|22776|22769|22781|22774|22741|22734|901
1591693500000|2020-06-09 09:05:00|22771|22764|22766|22759|22786|22779|22743.5|22736.5|158
1591693800000|2020-06-09 09:10:00|22763.5|22756.5|22743.5|22736.5|22773.5|22766.5|22743.5|22736.5|242
1591694100000|2020-06-09 09:15:00|22746|22739|22746|22739|22776|22769|22741|22734|154
1591694400000|2020-06-09 09:20:00|22743.5|22736.5|22771|22764|22773.5|22766.5|22736|22729|122
1591694700000|2020-06-09 09:25:00|22768.5|22761.5|22801|22794|22806|22799|22766|22759|156
1591695000000|2020-06-09 09:30:00|22803.5|22796.5|22806|22799|22816|22809|22796|22789|336
1591695300000|2020-06-09 09:35:00|22808.5|22801.5|22801|22794|22813.5|22806.5|22796|22789|166
1591695600000|2020-06-09 09:40:00|22796|22789|22806|22799|22816|22809|22796|22789|629
1591695900000|2020-06-09 09:45:00|22803.5|22796.5|22776|22769|22806|22799|22771|22764|790
1591696200000|2020-06-09 09:50:00|22778.5|22771.5|22781|22774|22791|22784|22776|22769|115
1591696500000|2020-06-09 09:55:00|22778.5|22771.5|22776|22769|22781|22774|22761|22754|151
1591696800000|2020-06-09 10:00:00|22773.5|22766.5|22766|22759|22786|22779|22761|22754|83
1591697100000|2020-06-09 10:05:00|22771|22764|22781|22774|22783.5|22776.5|22766|22759|953
1591697400000|2020-06-09 10:10:00|22778.5|22771.5|22746|22739|22781|22774|22736|22729|199
1591697700000|2020-06-09 10:15:00|22748.5|22741.5|22766|22759|22768.5|22761.5|22738.5|22731.5|218
1591698000000|2020-06-09 10:20:00|22768.5|22761.5|22776|22769|22791|22784|22763.5|22756.5|131
1591698300000|2020-06-09 10:25:00|22778.5|22771.5|22756|22749|22781|22774|22746|22739|153
1591698600000|2020-06-09 10:30:00|22758.5|22751.5|22783.5|22776.5|22786|22779|22751|22744|148
1591698900000|2020-06-09 10:35:00|22781|22774|22791|22784|22791|22784|22781|22774|132
1591699200000|2020-06-09 10:40:00|22796|22789|22801|22794|22811|22804|22786|22779|264
1591699500000|2020-06-09 10:45:00|22803.5|22796.5|22801|22794|22808.5|22801.5|22788.5|22781.5|369
1591699800000|2020-06-09 10:50:00|22798.5|22791.5|22821|22814|22826|22819|22796|22789|132
1591700100000|2020-06-09 10:55:00|22823.5|22816.5|22813.5|22806.5|22826|22819|22811|22804|103
1591700400000|2020-06-09 11:00:00|22816|22809|22813.5|22806.5|22831|22824|22811|22804|285
1591700700000|2020-06-09 11:05:00|22811|22804|22816|22809|22831|22824|22811|22804|109
1591701000000|2020-06-09 11:10:00|22821|22814|22816|22809|22826|22819|22811|22804|49
1591701300000|2020-06-09 11:15:00|22818.5|22811.5|22811|22804|22821|22814|22803.5|22796.5|136
1591701600000|2020-06-09 11:20:00|22813.5|22806.5|22831|22824|22836|22829|22811|22804|80
1591701900000|2020-06-09 11:25:00|22833.5|22826.5|22821|22814|22836|22829|22811|22804|79
1591702200000|2020-06-09 11:30:00|22818.5|22811.5|22816|22809|22826|22819|22808.5|22801.5|101
1591702500000|2020-06-09 11:35:00|22818.5|22811.5|22826|22819|22836|22829|22816|22809|43
1591702800000|2020-06-09 11:40:00|22828.5|22821.5|22861|22854|22866|22859|22826|22819|143
1591703100000|2020-06-09 11:45:00|22858.5|22851.5|22881|22874|22886|22879|22856|22849|221
1591703400000|2020-06-09 11:50:00|22878.5|22871.5|22866|22859|22881|22874|22861|22854|97
1591703700000|2020-06-09 11:55:00|22871|22864|22856|22849|22876|22869|22856|22849|52
1591704000000|2020-06-09 12:00:00|22858.5|22851.5|22851|22844|22861|22854|22841|22834|125
1591704300000|2020-06-09 12:05:00|22853.5|22846.5|22861|22854|22866|22859|22851|22844|114
1591704600000|2020-06-09 12:10:00|22863.5|22856.5|22866|22859|22873.5|22866.5|22861|22854|71
1591704900000|2020-06-09 12:15:00|22861|22854|22876|22869|22876|22869|22861|22854|33
1591705200000|2020-06-09 12:20:00|22881|22874|22871|22864|22901|22894|22871|22864|708
1591705500000|2020-06-09 12:25:00|22873.5|22866.5|22876|22869|22881|22874|22866|22859|67
1591705800000|2020-06-09 12:30:00|22871|22864|22856|22849|22888.5|22881.5|22848.5|22841.5|168
1591706100000|2020-06-09 12:35:00|22858.5|22851.5|22846|22839|22861|22854|22841|22834|129
1591706400000|2020-06-09 12:40:00|22848.5|22841.5|22831|22824|22851|22844|22821|22814|103
1591706700000|2020-06-09 12:45:00|22833.5|22826.5|22816|22809|22833.5|22826.5|22811|22804|135
1591707000000|2020-06-09 12:50:00|22818.5|22811.5|22826|22819|22836|22829|22816|22809|123
1591707300000|2020-06-09 12:55:00|22823.5|22816.5|22816|22809|22826|22819|22811|22804|73
1591707600000|2020-06-09 13:00:00|22813.5|22806.5|22816|22809|22836|22829|22811|22804|73
1591707900000|2020-06-09 13:05:00|22813.5|22806.5|22821|22814|22821|22814|22813.5|22806.5|55
1591708200000|2020-06-09 13:10:00|22826|22819|22831|22824|22833.5|22826.5|22816|22809|131
1591708500000|2020-06-09 13:15:00|22833.5|22826.5|22841|22834|22841|22834|22826|22819|152
1591708800000|2020-06-09 13:20:00|22846|22839|22836|22829|22846|22839|22831|22824|77
1591709100000|2020-06-09 13:25:00|22838.5|22831.5|22826|22819|22841|22834|22826|22819|61
1591709400000|2020-06-09 13:30:00|22831|22824|22803.5|22796.5|22831|22824|22781|22774|1646
1591709700000|2020-06-09 13:35:00|22801|22794|22818.5|22811.5|22866|22859|22801|22794|871
1591710000000|2020-06-09 13:40:00|22816|22809|22841|22834|22851|22844|22801|22794|425
1591710300000|2020-06-09 13:45:00|22843.5|22836.5|22813.5|22806.5|22846|22839|22813.5|22806.5|477
1591710600000|2020-06-09 13:50:00|22811|22804|22806|22799|22821|22814|22781|22774|334
1591710900000|2020-06-09 13:55:00|22803.5|22796.5|22786|22779|22811|22804|22778.5|22771.5|266
1591711200000|2020-06-09 14:00:00|22788.5|22781.5|22791|22784|22791|22784|22751|22744|365
1591711500000|2020-06-09 14:05:00|22786|22779|22786|22779|22806|22799|22776|22769|292
1591711800000|2020-06-09 14:10:00|22783.5|22776.5|22761|22754|22786|22779|22756|22749|193
1591712100000|2020-06-09 14:15:00|22756|22749|22806|22799|22808.5|22801.5|22756|22749|190
1591712400000|2020-06-09 14:20:00|22803.5|22796.5|22816|22809|22828.5|22821.5|22798.5|22791.5|234
1591712700000|2020-06-09 14:25:00|22811|22804|22811|22804|22826|22819|22811|22804|131
1591713000000|2020-06-09 14:30:00|22816|22809|22821|22814|22826|22819|22811|22804|289
1591713300000|2020-06-09 14:35:00|22816|22809|22813.5|22806.5|22826|22819|22811|22804|176
1591713600000|2020-06-09 14:40:00|22811|22804|22836|22829|22846|22839|22811|22804|240
1591713900000|2020-06-09 14:45:00|22838.5|22831.5|22881|22874|22881|22874|22833.5|22826.5|206
1591714200000|2020-06-09 14:50:00|22876|22869|22896|22889|22896|22889|22871|22864|586
1591714500000|2020-06-09 14:55:00|22901|22894|22873.5|22866.5|22901|22894|22871|22864|281
1591714800000|2020-06-09 15:00:00|22876|22869|22886|22879|22886|22879|22856|22849|288
1591715100000|2020-06-09 15:05:00|22883.5|22876.5|22871|22864|22886|22879|22861|22854|271
1591715400000|2020-06-09 15:10:00|22873.5|22866.5|22851|22844|22876|22869|22846|22839|226
1591715700000|2020-06-09 15:15:00|22856|22849|22848.5|22841.5|22856|22849|22836|22829|192
1591716000000|2020-06-09 15:20:00|22846|22839|22841|22834|22856|22849|22831|22824|652
1591716300000|2020-06-09 15:25:00|22846|22839|22821|22814|22846|22839|22811|22804|238
1591716600000|2020-06-09 15:30:00|22818.5|22811.5|22808.5|22801.5|22828.5|22821.5|22801|22794|336
1591716900000|2020-06-09 15:35:00|22811|22804|22801|22794|22821|22814|22791|22784|393
1591717200000|2020-06-09 15:40:00|22798.5|22791.5|22796|22789|22801|22794|22791|22784|123
1591717500000|2020-06-09 15:45:00|22798.5|22791.5|22786|22779|22811|22804|22781|22774|254
1591717800000|2020-06-09 15:50:00|22788.5|22781.5|22796|22789|22806|22799|22786|22779|119
1591718100000|2020-06-09 15:55:00|22798.5|22791.5|22801|22794|22806|22799|22796|22789|165
1591718400000|2020-06-09 16:00:00|22796|22789|22781|22774|22801|22794|22781|22774|119
1591718700000|2020-06-09 16:05:00|22778.5|22771.5|22816|22809|22816|22809|22776|22769|180
1591719000000|2020-06-09 16:10:00|22811|22804|22806|22799|22816|22809|22806|22799|118
1591719300000|2020-06-09 16:15:00|22811|22804|22816|22809|22816|22809|22806|22799|132
1591719600000|2020-06-09 16:20:00|22821|22814|22816|22809|22826|22819|22816|22809|95
1591719900000|2020-06-09 16:25:00|22821|22814|22821|22814|22821|22814|22816|22809|55
1591720200000|2020-06-09 16:30:00|22826|22819|22826|22819|22836|22829|22826|22819|78
1591720500000|2020-06-09 16:35:00|22821|22814|22836|22829|22836|22829|22821|22814|759
1591720800000|2020-06-09 16:40:00|22831|22824|22838.5|22831.5|22838.5|22831.5|22826|22819|72
1591721100000|2020-06-09 16:45:00|22836|22829|22831|22824|22846|22839|22831|22824|206
1591721400000|2020-06-09 16:50:00|22836|22829|22836|22829|22841|22834|22831|22824|42
1591721700000|2020-06-09 16:55:00|22833.5|22826.5|22841|22834|22848.5|22841.5|22831|22824|72
1591722000000|2020-06-09 17:00:00|22843.5|22836.5|22851|22844|22856|22849|22841|22834|98
1591722300000|2020-06-09 17:05:00|22846|22839|22846|22839|22846|22839|22841|22834|78
1591722600000|2020-06-09 17:10:00|22848.5|22841.5|22841|22834|22851|22844|22841|22834|60
1591722900000|2020-06-09 17:15:00|22846|22839|22851|22844|22851|22844|22841|22834|60
1591723200000|2020-06-09 17:20:00|22848.5|22841.5|22866|22859|22868.5|22861.5|22848.5|22841.5|62
1591723500000|2020-06-09 17:25:00|22868.5|22861.5|22866|22859|22871|22864|22861|22854|87
1591723800000|2020-06-09 17:30:00|22861|22854|22866|22859|22866|22859|22861|22854|101
1591724100000|2020-06-09 17:35:00|22871|22864|22866|22859|22871|22864|22861|22854|82
1591724400000|2020-06-09 17:40:00|22868.5|22861.5|22871|22864|22871|22864|22866|22859|91
1591724700000|2020-06-09 17:45:00|22866|22859|22861|22854|22866|22859|22861|22854|82
1591725000000|2020-06-09 17:50:00|22866|22859|22861|22854|22866|22859|22856|22849|102
1591725300000|2020-06-09 17:55:00|22866|22859|22866|22859|22866|22859|22861|22854|105
1591725600000|2020-06-09 18:00:00|22871|22864|22851|22844|22871|22864|22841|22834|179
1591725900000|2020-06-09 18:05:00|22853.5|22846.5|22841|22834|22856|22849|22841|22834|74
1591726200000|2020-06-09 18:10:00|22843.5|22836.5|22856|22849|22856|22849|22841|22834|75
1591726500000|2020-06-09 18:15:00|22853.5|22846.5|22841|22834|22856|22849|22841|22834|74
1591726800000|2020-06-09 18:20:00|22843.5|22836.5|22836|22829|22846|22839|22831|22824|103
1591727100000|2020-06-09 18:25:00|22841|22834|22836|22829|22846|22839|22836|22829|81
1591727400000|2020-06-09 18:30:00|22833.5|22826.5|22846|22839|22856|22849|22833.5|22826.5|86
1591727700000|2020-06-09 18:35:00|22843.5|22836.5|22846|22839|22846|22839|22826|22819|163
1591728000000|2020-06-09 18:40:00|22841|22834|22851|22844|22851|22844|22841|22834|51
1591728300000|2020-06-09 18:45:00|22846|22839|22866|22859|22868.5|22861.5|22841|22834|78
1591728600000|2020-06-09 18:50:00|22868.5|22861.5|22866|22859|22876|22869|22861|22854|73
1591728900000|2020-06-09 18:55:00|22861|22854|22871|22864|22876|22869|22861|22854|91
1591729200000|2020-06-09 19:00:00|22876|22869|22866|22859|22876|22869|22856|22849|100
1591729500000|2020-06-09 19:05:00|22863.5|22856.5|22881|22874|22881|22874|22858.5|22851.5|101
1591729800000|2020-06-09 19:10:00|22886|22879|22886|22879|22896|22889|22876|22869|251
1591730100000|2020-06-09 19:15:00|22891|22884|22891|22884|22906|22899|22886|22879|130
1591730400000|2020-06-09 19:20:00|22893.5|22886.5|22901|22894|22911|22904|22891|22884|148
1591730700000|2020-06-09 19:25:00|22906|22899|22921|22914|22921|22914|22901|22894|263
1591731000000|2020-06-09 19:30:00|22926|22919|22901|22894|22926|22919|22896|22889|190
1591731300000|2020-06-09 19:35:00|22896|22889|22941|22934|22946|22939|22896|22889|579
1591731600000|2020-06-09 19:40:00|22946|22939|22926|22919|22951|22944|22926|22919|170
1591731900000|2020-06-09 19:45:00|22921|22914|22906|22899|22926|22919|22906|22899|200
1591732200000|2020-06-09 19:50:00|22898.5|22891.5|22881|22874|22906|22899|22881|22874|382
1591732500000|2020-06-09 19:55:00|22886|22879|22896|22889|22911|22904|22881|22874|380
1591732800000|2020-06-09 20:00:00|22901|22894|22906|22899|22906|22899|22891|22884|131
1591733100000|2020-06-09 20:05:00|22903.5|22896.5|22886|22879|22906|22899|22883.5|22876.5|58
1591733400000|2020-06-09 20:10:00|22883.5|22876.5|22893.5|22886.5|22896|22889|22881|22874|288
1591733700000|2020-06-09 20:15:00|22897.5|22882.5|22900|22885|22900|22885|22895|22880|26
1591734000000|2020-06-09 20:20:00|22897.5|22882.5|22902.5|22887.5|22905|22890|22897.5|22882.5|33
1591734300000|2020-06-09 20:25:00|22900|22885|22875|22860|22902.5|22887.5|22865|22850|129
1591734600000|2020-06-09 20:30:00|22872.5|22857.5|22880|22865|22885|22870|22872.5|22857.5|28
1591734900000|2020-06-09 20:35:00|22877.5|22862.5|22872.5|22857.5|22880|22865|22872.5|22857.5|9
1591735200000|2020-06-09 20:40:00|22875|22860|22885|22870|22885|22870|22875|22860|7
1591735500000|2020-06-09 20:45:00|22882.5|22867.5|22882.5|22867.5|22885|22870|22875|22860|4
1591735800000|2020-06-09 20:50:00|22885|22870|22882.5|22867.5|22885|22870|22882.5|22867.5|51
1591736100000|2020-06-09 20:55:00|22880|22865|22892|22862|22893.7|22870|22877.5|22861.3|47
1591736400000|2020-06-09 21:00:00|22890.7|22860.7|22890.7|22860.7|22891.2|22861.2|22889.2|22859.2|0
1591736700000|2020-06-09 21:05:00|22890.2|22860.2|22890.4|22860.4|22892.6|22862.6|22890.2|22860.2|0
1591737000000|2020-06-09 21:10:00|22890.2|22860.2|22889.3|22859.3|22891.5|22861.5|22889.1|22859.1|0
1591737300000|2020-06-09 21:15:00|22889.5|22859.5|22892|22862|22892|22862|22889.5|22859.5|0
1591737600000|2020-06-09 21:20:00|22892.7|22862.7|22892.5|22862.5|22892.7|22862.7|22890.5|22860.5|0
1591737900000|2020-06-09 21:25:00|22891.6|22861.6|22890.1|22860.1|22893.4|22863.4|22889.5|22859.5|0
1591738200000|2020-06-09 21:30:00|22889.9|22859.9|22888.4|22858.4|22889.9|22859.9|22888.4|22858.4|0
1591738500000|2020-06-09 21:35:00|22889.5|22859.5|22888.8|22858.8|22889.5|22859.5|22888.2|22858.2|0
1591738800000|2020-06-09 21:40:00|22889|22859|22889.9|22859.9|22889.9|22859.9|22888.4|22858.4|0
1591739100000|2020-06-09 21:45:00|22888.8|22858.8|22892.7|22862.7|22892.8|22862.8|22888.8|22858.8|0
1591739400000|2020-06-09 21:50:00|22893.2|22863.2|22903|22873|22903|22873|22893.2|22863.2|0
1591739700000|2020-06-09 21:55:00|22901.5|22871.5|22897.5|22867.5|22904.8|22874.8|22897.5|22867.5|0
1591740000000|2020-06-09 22:00:00|22894|22864|22902.5|22887.5|22907.5|22892.5|22885|22864|50
1591740300000|2020-06-09 22:05:00|22905|22890|22912.5|22897.5|22915|22900|22902.5|22887.5|2
1591740600000|2020-06-09 22:10:00|22910|22895|22902.5|22887.5|22912.5|22897.5|22902.5|22887.5|14
1591741200000|2020-06-09 22:20:00|22907.5|22892.5|22907.5|22892.5|22910|22895|22905|22890|14
1591741500000|2020-06-09 22:25:00|22910|22895|22902.5|22887.5|22910|22895|22902.5|22887.5|6
1591741800000|2020-06-09 22:30:00|22900|22885|22900|22885|22902.5|22887.5|22895|22880|5
1591742100000|2020-06-09 22:35:00|22902.5|22887.5|22932.5|22917.5|22932.5|22917.5|22902.5|22887.5|20
1591742400000|2020-06-09 22:40:00|22927.5|22912.5|22942.5|22927.5|22942.5|22927.5|22927.5|22912.5|22
1591742700000|2020-06-09 22:45:00|22945|22930|22937.5|22922.5|22945|22930|22935|22920|3
1591743000000|2020-06-09 22:50:00|22940|22925|22947.5|22932.5|22947.5|22932.5|22940|22925|21
1591743300000|2020-06-09 22:55:00|22945|22930|22945|22930|22947.5|22932.5|22942.5|22927.5|2
1591743600000|2020-06-09 23:00:00|22947.5|22932.5|22942.5|22927.5|22952.5|22937.5|22940|22925|191
1591743900000|2020-06-09 23:05:00|22940|22925|22950|22935|22950|22935|22937.5|22922.5|30
1591744200000|2020-06-09 23:10:00|22947.5|22932.5|22932.5|22917.5|22947.5|22932.5|22932.5|22917.5|16
1591744500000|2020-06-09 23:15:00|22935|22920|22930|22915|22940|22925|22930|22915|16
1591744800000|2020-06-09 23:20:00|22927.5|22912.5|22935|22920|22935|22920|22925|22910|9
1591745100000|2020-06-09 23:25:00|22932.5|22917.5|22940|22925|22945|22930|22930|22915|27
1591745400000|2020-06-09 23:30:00|22942.5|22927.5|22953.5|22946.5|22956|22949|22916|22909|36952
1591745700000|2020-06-09 23:35:00|22951|22944|22926|22919|22961|22954|22926|22919|144
1591746000000|2020-06-09 23:40:00|22931|22924|22901|22894|22933.5|22926.5|22881|22874|206
1591746300000|2020-06-09 23:45:00|22898.5|22891.5|22926|22919|22931|22924|22891|22884|2547
1591746600000|2020-06-09 23:50:00|22923.5|22916.5|22918.5|22911.5|22931|22924|22911|22904|262
1591746900000|2020-06-09 23:55:00|22921|22914|22921|22914|22946|22939|22916|22909|2374
1591747200000|2020-06-10 00:00:00|22926|22919|22931|22924|22961|22954|22916|22909|1221
1591747500000|2020-06-10 00:05:00|22926|22919|22966|22959|22966|22959|22896|22889|831
1591747800000|2020-06-10 00:10:00|22968.5|22961.5|22946|22939|22981|22974|22946|22939|690
1591748100000|2020-06-10 00:15:00|22951|22944|22991|22984|22991|22984|22936|22929|630
1591748400000|2020-06-10 00:20:00|22996|22989|22991|22984|22996|22989|22961|22954|594
1591748700000|2020-06-10 00:25:00|22996|22989|23001|22994|23011|23004|22986|22979|596
1591749000000|2020-06-10 00:30:00|23003.5|22996.5|23021|23014|23041|23034|23003.5|22996.5|812
1591749300000|2020-06-10 00:35:00|23023.5|23016.5|23006|22999|23026|23019|23001|22994|658
1591749600000|2020-06-10 00:40:00|23008.5|23001.5|23011|23004|23016|23009|22996|22989|426
1591749900000|2020-06-10 00:45:00|23013.5|23006.5|22986|22979|23021|23014|22981|22974|459
1591750200000|2020-06-10 00:50:00|22988.5|22981.5|23001|22994|23006|22999|22981|22974|487
1591750500000|2020-06-10 00:55:00|22998.5|22991.5|23021|23014|23026|23019|22991|22984|310
1591750800000|2020-06-10 01:00:00|23026|23019|23001|22994|23026|23019|22988.5|22981.5|408
1591751100000|2020-06-10 01:05:00|22998.5|22991.5|23016|23009|23033.5|23026.5|22996|22989|447
1591751400000|2020-06-10 01:10:00|23021|23014|23051|23044|23066|23059|23016|23009|540
1591751700000|2020-06-10 01:15:00|23056|23049|23071|23064|23071|23064|23051|23044|493
1591752000000|2020-06-10 01:20:00|23068.5|23061.5|23071|23064|23076|23069|23058.5|23051.5|333
1591752300000|2020-06-10 01:25:00|23068.5|23061.5|23081|23074|23086|23079|23058.5|23051.5|348
1591752600000|2020-06-10 01:30:00|23076|23069|23061|23054|23091|23084|23058.5|23051.5|491
1591752900000|2020-06-10 01:35:00|23058.5|23051.5|23056|23049|23076|23069|23056|23049|345
1591753200000|2020-06-10 01:40:00|23058.5|23051.5|23063.5|23056.5|23081|23074|23056|23049|293
1591753500000|2020-06-10 01:45:00|23066|23059|23096|23089|23096|23089|23056|23049|372
1591753800000|2020-06-10 01:50:00|23093.5|23086.5|23116|23109|23121|23114|23091|23084|580
1591754100000|2020-06-10 01:55:00|23121|23114|23106|23099|23128.5|23121.5|23106|23099|195
1591754400000|2020-06-10 02:00:00|23111|23104|23131|23124|23131|23124|23106|23099|235
1591754700000|2020-06-10 02:05:00|23128.5|23121.5|23116|23109|23133.5|23126.5|23116|23109|1577
1591755000000|2020-06-10 02:10:00|23121|23114|23136|23129|23136|23129|23116|23109|204
1591755300000|2020-06-10 02:15:00|23141|23134|23151|23144|23156|23149|23126|23119|473
1591755600000|2020-06-10 02:20:00|23146|23139|23131|23124|23151|23144|23126|23119|363
1591755900000|2020-06-10 02:25:00|23133.5|23126.5|23121|23114|23136|23129|23111|23104|460
1591756200000|2020-06-10 02:30:00|23118.5|23111.5|23111|23104|23121|23114|23101|23094|574
1591756500000|2020-06-10 02:35:00|23106|23099|23091|23084|23106|23099|23081|23074|463
1591756800000|2020-06-10 02:40:00|23088.5|23081.5|23091|23084|23101|23094|23088.5|23081.5|127
1591757100000|2020-06-10 02:45:00|23088.5|23081.5|23101|23094|23113.5|23106.5|23086|23079|244
1591757400000|2020-06-10 02:50:00|23096|23089|23111|23104|23113.5|23106.5|23096|23089|70
1591757700000|2020-06-10 02:55:00|23106|23099|23116|23109|23121|23114|23106|23099|76
1591758000000|2020-06-10 03:00:00|23118.5|23111.5|23131|23124|23133.5|23126.5|23116|23109|94
1591758300000|2020-06-10 03:05:00|23128.5|23121.5|23126|23119|23136|23129|23126|23119|58
1591758600000|2020-06-10 03:10:00|23131|23124|23126|23119|23141|23134|23126|23119|543
1591758900000|2020-06-10 03:15:00|23121|23114|23111|23104|23121|23114|23106|23099|523
1591759200000|2020-06-10 03:20:00|23116|23109|23106|23099|23121|23114|23106|23099|81
1591759500000|2020-06-10 03:25:00|23108.5|23101.5|23098.5|23091.5|23113.5|23106.5|23096|23089|376
1591759800000|2020-06-10 03:30:00|23101|23094|23078.5|23071.5|23106|23099|23076|23069|577
1591760100000|2020-06-10 03:35:00|23076|23069|23121|23114|23121|23114|23076|23069|221
1591760400000|2020-06-10 03:40:00|23118.5|23111.5|23131|23124|23133.5|23126.5|23111|23104|189
1591760700000|2020-06-10 03:45:00|23126|23119|23101|23094|23131|23124|23098.5|23091.5|215
1591761000000|2020-06-10 03:50:00|23096|23089|23091|23084|23101|23094|23086|23079|415
1591761300000|2020-06-10 03:55:00|23093.5|23086.5|23121|23114|23121|23114|23091|23084|198
1591761600000|2020-06-10 04:00:00|23116|23109|23106|23099|23121|23114|23106|23099|187
1591761900000|2020-06-10 04:05:00|23108.5|23101.5|23091|23084|23116|23109|23086|23079|178
1591762200000|2020-06-10 04:10:00|23086|23079|23101|23094|23101|23094|23076|23069|168
1591762500000|2020-06-10 04:15:00|23096|23089|23091|23084|23101|23094|23086|23079|165
1591762800000|2020-06-10 04:20:00|23096|23089|23091|23084|23106|23099|23091|23084|586
1591763100000|2020-06-10 04:25:00|23086|23079|23086|23079|23096|23089|23081|23074|184
1591763400000|2020-06-10 04:30:00|23091|23084|23096|23089|23101|23094|23076|23069|237
1591763700000|2020-06-10 04:35:00|23098.5|23091.5|23081|23074|23101|23094|23076|23069|209
1591764000000|2020-06-10 04:40:00|23076|23069|23088.5|23081.5|23101|23094|23076|23069|224
1591764300000|2020-06-10 04:45:00|23086|23079|23106|23099|23106|23099|23086|23079|228
1591764600000|2020-06-10 04:50:00|23108.5|23101.5|23111|23104|23121|23114|23103.5|23096.5|825
1591764900000|2020-06-10 04:55:00|23108.5|23101.5|23118.5|23111.5|23121|23114|23106|23099|339
1591765200000|2020-06-10 05:00:00|23121|23114|23121|23114|23136|23129|23118.5|23111.5|431
1591765500000|2020-06-10 05:05:00|23123.5|23116.5|23131|23124|23136|23129|23121|23114|190
1591765800000|2020-06-10 05:10:00|23133.5|23126.5|23116|23109|23136|23129|23106|23099|191
1591766100000|2020-06-10 05:15:00|23118.5|23111.5|23126|23119|23126|23119|23116|23109|1103
1591766400000|2020-06-10 05:20:00|23123.5|23116.5|23131|23124|23136|23129|23121|23114|284
1591766700000|2020-06-10 05:25:00|23128.5|23121.5|23136|23129|23146|23139|23121|23114|1036
1591767000000|2020-06-10 05:30:00|23138.5|23131.5|23161|23154|23166|23159|23138.5|23131.5|929
1591767300000|2020-06-10 05:35:00|23163.5|23156.5|23161|23154|23171|23164|23153.5|23146.5|493
1591767600000|2020-06-10 05:40:00|23163.5|23156.5|23176|23169|23181|23174|23163.5|23156.5|960
1591767900000|2020-06-10 05:45:00|23173.5|23166.5|23136|23129|23176|23169|23131|23124|558
1591768200000|2020-06-10 05:50:00|23133.5|23126.5|23131|23124|23136|23129|23106|23099|720
1591768500000|2020-06-10 05:55:00|23128.5|23121.5|23111|23104|23136|23129|23111|23104|1187
1591768800000|2020-06-10 06:00:00|23118.5|23111.5|23111|23104|23141|23134|23096|23089|1858
1591769100000|2020-06-10 06:05:00|23106|23099|23066|23059|23106|23099|23051|23044|2583
1591769400000|2020-06-10 06:10:00|23068.5|23061.5|23023.5|23016.5|23068.5|23061.5|23016|23009|1980
1591769700000|2020-06-10 06:15:00|23021|23014|23033.5|23026.5|23056|23049|23021|23014|355
1591770000000|2020-06-10 06:20:00|23031|23024|23031|23024|23046|23039|23013.5|23006.5|225
1591770300000|2020-06-10 06:25:00|23028.5|23021.5|23026|23019|23046|23039|23021|23014|258
1591770600000|2020-06-10 06:30:00|23023.5|23016.5|23008.5|23001.5|23031|23024|23001|22994|976
1591770900000|2020-06-10 06:35:00|23006|22999|23018.5|23011.5|23033.5|23026.5|22988.5|22981.5|155
1591771200000|2020-06-10 06:40:00|23016|23009|23006|22999|23018.5|23011.5|22991|22984|50
1591771500000|2020-06-10 06:45:00|23008.5|23001.5|23006|22999|23028.5|23021.5|23003.5|22996.5|85
1591771800000|2020-06-10 06:50:00|23011|23004|23016|23009|23016|23009|22991|22984|68
1591772100000|2020-06-10 06:55:00|23021|23014|22998.5|22991.5|23031|23024|22996|22989|60
1591772400000|2020-06-10 07:00:00|22996|22989|23038.5|23031.5|23038.5|23031.5|22991|22984|198
1591772700000|2020-06-10 07:05:00|23041|23034|23053.5|23046.5|23061|23054|23041|23034|194
1591773000000|2020-06-10 07:10:00|23056|23049|23061|23054|23066|23059|23043.5|23036.5|27
1591773300000|2020-06-10 07:15:00|23066|23059|23051|23044|23068.5|23061.5|23043.5|23036.5|33
1591773600000|2020-06-10 07:20:00|23053.5|23046.5|23033.5|23026.5|23056|23049|23031|23024|6
1591773900000|2020-06-10 07:25:00|23036|23029|23056|23049|23056|23049|23036|23029|27
1591774200000|2020-06-10 07:30:00|23051|23044|23031|23024|23056|23049|23018.5|23011.5|382
1591774500000|2020-06-10 07:35:00|23028.5|23021.5|23041|23034|23048.5|23041.5|23026|23019|27
1591774800000|2020-06-10 07:40:00|23038.5|23031.5|23033.5|23026.5|23038.5|23031.5|23018.5|23011.5|33
1591775100000|2020-06-10 07:45:00|23031|23024|23008.5|23001.5|23041|23034|23003.5|22996.5|61
1591775400000|2020-06-10 07:50:00|23011|23004|23026|23019|23026|23019|23011|23004|19
1591775700000|2020-06-10 07:55:00|23028.5|23021.5|23046|23039|23046|23039|23028.5|23021.5|5
1591776000000|2020-06-10 08:00:00|23043.5|23036.5|23001|22994|23046|23039|22996|22989|44
1591776300000|2020-06-10 08:05:00|22996|22989|22993.5|22986.5|23011|23004|22986|22979|51
1591776600000|2020-06-10 08:10:00|22991|22984|23006|22999|23011|23004|22976|22969|83
1591776900000|2020-06-10 08:15:00|23008.5|23001.5|23013.5|23006.5|23021|23014|23001|22994|29
1591777200000|2020-06-10 08:20:00|23011|23004|22986|22979|23013.5|23006.5|22981|22974|36
1591777500000|2020-06-10 08:25:00|22981|22974|22986|22979|23001|22994|22976|22969|74
1591777800000|2020-06-10 08:30:00|22983.5|22976.5|22981|22974|22988.5|22981.5|22971|22964|12
1591778100000|2020-06-10 08:35:00|22983.5|22976.5|22981|22974|22991|22984|22971|22964|11
1591778400000|2020-06-10 08:40:00|22978.5|22971.5|22958.5|22951.5|22981|22974|22958.5|22951.5|8
1591778700000|2020-06-10 08:45:00|22961|22954|22941|22934|22961|22954|22938.5|22931.5|48
1591779000000|2020-06-10 08:50:00|22938.5|22931.5|22943.5|22936.5|22946|22939|22936|22929|12
1591779300000|2020-06-10 08:55:00|22946|22939|22908.5|22901.5|22946|22939|22896|22889|126
1591779600000|2020-06-10 09:00:00|22906|22899|22838.5|22831.5|22906|22899|22831|22824|159
1591779900000|2020-06-10 09:05:00|22841|22834|22853.5|22846.5|22863.5|22856.5|22831|22824|65
1591780200000|2020-06-10 09:10:00|22856|22849|22858.5|22851.5|22866|22859|22851|22844|50
1591780500000|2020-06-10 09:15:00|22856|22849|22816|22809|22868.5|22861.5|22816|22809|110
1591780800000|2020-06-10 09:20:00|22818.5|22811.5|22823.5|22816.5|22843.5|22836.5|22818.5|22811.5|408
1591781100000|2020-06-10 09:25:00|22821|22814|22808.5|22801.5|22823.5|22816.5|22791|22784|191
1591781400000|2020-06-10 09:30:00|22806|22799|22838.5|22831.5|22841|22834|22803.5|22796.5|38
1591781700000|2020-06-10 09:35:00|22836|22829|22838.5|22831.5|22841|22834|22821|22814|3
1591782000000|2020-06-10 09:40:00|22841|22834|22856|22849|22858.5|22851.5|22821|22814|18
1591782300000|2020-06-10 09:45:00|22853.5|22846.5|22831|22824|22856|22849|22821|22814|28
1591782600000|2020-06-10 09:50:00|22833.5|22826.5|22856|22849|22861|22854|22828.5|22821.5|101
1591782900000|2020-06-10 09:55:00|22858.5|22851.5|22858.5|22851.5|22863.5|22856.5|22846|22839|71
1591783200000|2020-06-10 10:00:00|22856|22849|22833.5|22826.5|22861|22854|22831|22824|104
1591783500000|2020-06-10 10:05:00|22831|22824|22803.5|22796.5|22836|22829|22798.5|22791.5|160
1591783800000|2020-06-10 10:10:00|22806|22799|22791|22784|22818.5|22811.5|22788.5|22781.5|120
1591784100000|2020-06-10 10:15:00|22788.5|22781.5|22806|22799|22818.5|22811.5|22776|22769|31
1591784400000|2020-06-10 10:20:00|22808.5|22801.5|22826|22819|22831|22824|22806|22799|37
1591784700000|2020-06-10 10:25:00|22831|22824|22826|22819|22838.5|22831.5|22823.5|22816.5|25
1591785000000|2020-06-10 10:30:00|22828.5|22821.5|22833.5|22826.5|22841|22834|22826|22819|18
1591785300000|2020-06-10 10:35:00|22836|22829|22843.5|22836.5|22846|22839|22831|22824|28
1591785600000|2020-06-10 10:40:00|22841|22834|22851|22844|22851|22844|22841|22834|12
1591785900000|2020-06-10 10:45:00|22856|22849|22863.5|22856.5|22873.5|22866.5|22853.5|22846.5|94
1591786200000|2020-06-10 10:50:00|22861|22854|22871|22864|22881|22874|22861|22854|28
1591786500000|2020-06-10 10:55:00|22873.5|22866.5|22873.5|22866.5|22881|22874|22866|22859|54
1591786800000|2020-06-10 11:00:00|22871|22864|22878.5|22871.5|22891|22884|22866|22859|25
1591787100000|2020-06-10 11:05:00|22876|22869|22883.5|22876.5|22896|22889|22876|22869|9
1591787400000|2020-06-10 11:10:00|22881|22874|22896|22889|22901|22894|22873.5|22866.5|41
1591787700000|2020-06-10 11:15:00|22901|22894|22896|22889|22906|22899|22883.5|22876.5|55
1591788000000|2020-06-10 11:20:00|22901|22894|22901|22894|22906|22899|22881|22874|55
1591788300000|2020-06-10 11:25:00|22906|22899|22876|22869|22913.5|22906.5|22868.5|22861.5|82
1591788600000|2020-06-10 11:30:00|22873.5|22866.5|22883.5|22876.5|22893.5|22886.5|22873.5|22866.5|2655
1591788900000|2020-06-10 11:35:00|22881|22874|22906|22899|22911|22904|22881|22874|386
1591789200000|2020-06-10 11:40:00|22903.5|22896.5|22891|22884|22906|22899|22891|22884|11
1591789500000|2020-06-10 11:45:00|22893.5|22886.5|22908.5|22901.5|22911|22904|22888.5|22881.5|65
1591789800000|2020-06-10 11:50:00|22911|22904|22906|22899|22911|22904|22896|22889|22
1591790100000|2020-06-10 11:55:00|22903.5|22896.5|22928.5|22921.5|22936|22929|22903.5|22896.5|67
1591790400000|2020-06-10 12:00:00|22926|22919|22933.5|22926.5|22941|22934|22923.5|22916.5|23
1591790700000|2020-06-10 12:05:00|22936|22929|22926|22919|22941|22934|22926|22919|7
1591791000000|2020-06-10 12:10:00|22928.5|22921.5|22943.5|22936.5|22951|22944|22928.5|22921.5|76
1591791300000|2020-06-10 12:15:00|22941|22934|22948.5|22941.5|22956|22949|22936|22929|14
1591791600000|2020-06-10 12:20:00|22951|22944|22951|22944|22963.5|22956.5|22943.5|22936.5|30
1591791900000|2020-06-10 12:25:00|22953.5|22946.5|22948.5|22941.5|22971|22964|22948.5|22941.5|42
1591792200000|2020-06-10 12:30:00|22951|22944|22943.5|22936.5|22968.5|22961.5|22936|22929|29
1591792500000|2020-06-10 12:35:00|22946|22939|22926|22919|22948.5|22941.5|22923.5|22916.5|24
1591792800000|2020-06-10 12:40:00|22928.5|22921.5|22928.5|22921.5|22933.5|22926.5|22918.5|22911.5|81
1591793100000|2020-06-10 12:45:00|22926|22919|22943.5|22936.5|22948.5|22941.5|22923.5|22916.5|115
1591793400000|2020-06-10 12:50:00|22946|22939|22961|22954|22973.5|22966.5|22943.5|22936.5|18
1591793700000|2020-06-10 12:55:00|22963.5|22956.5|22958.5|22951.5|22973.5|22966.5|22951|22944|13
1591794000000|2020-06-10 13:00:00|22956|22949|22943.5|22936.5|22973.5|22966.5|22941|22934|8
1591794300000|2020-06-10 13:05:00|22946|22939|22936|22929|22951|22944|22933.5|22926.5|18
1591794600000|2020-06-10 13:10:00|22931|22924|22938.5|22931.5|22941|22934|22928.5|22921.5|22
1591794900000|2020-06-10 13:15:00|22936|22929|22911|22904|22938.5|22931.5|22911|22904|36
1591795200000|2020-06-10 13:20:00|22908.5|22901.5|22918.5|22911.5|22921|22914|22906|22899|78
1591795500000|2020-06-10 13:25:00|22916|22909|22913.5|22906.5|22918.5|22911.5|22906|22899|74
1591795800000|2020-06-10 13:30:00|22911|22904|22891|22884|22931|22924|22888.5|22881.5|226
1591796100000|2020-06-10 13:35:00|22888.5|22881.5|22856|22849|22891|22884|22856|22849|184
1591796400000|2020-06-10 13:40:00|22858.5|22851.5|22856|22849|22866|22859|22841|22834|292
1591796700000|2020-06-10 13:45:00|22858.5|22851.5|22851|22844|22863.5|22856.5|22836|22829|203
1591797000000|2020-06-10 13:50:00|22853.5|22846.5|22831|22824|22858.5|22851.5|22826|22819|139
1591797300000|2020-06-10 13:55:00|22833.5|22826.5|22851|22844|22856|22849|22823.5|22816.5|114
1591797600000|2020-06-10 14:00:00|22853.5|22846.5|22856|22849|22866|22859|22851|22844|247
1591797900000|2020-06-10 14:05:00|22858.5|22851.5|22868.5|22861.5|22871|22864|22838.5|22831.5|143
1591798200000|2020-06-10 14:10:00|22871|22864|22826|22819|22871|22864|22818.5|22811.5|201
1591798500000|2020-06-10 14:15:00|22821|22814|22818.5|22811.5|22846|22839|22816|22809|213
1591798800000|2020-06-10 14:20:00|22816|22809|22826|22819|22826|22819|22798.5|22791.5|1225
1591799100000|2020-06-10 14:25:00|22823.5|22816.5|22841|22834|22853.5|22846.5|22823.5|22816.5|303
1591799400000|2020-06-10 14:30:00|22838.5|22831.5|22861|22854|22863.5|22856.5|22828.5|22821.5|165
1591799700000|2020-06-10 14:35:00|22863.5|22856.5|22871|22864|22873.5|22866.5|22856|22849|178
1591800000000|2020-06-10 14:40:00|22873.5|22866.5|22868.5|22861.5|22881|22874|22863.5|22856.5|128
1591800300000|2020-06-10 14:45:00|22871|22864|22876|22869|22883.5|22876.5|22868.5|22861.5|246
1591800600000|2020-06-10 14:50:00|22878.5|22871.5|22836|22829|22881|22874|22836|22829|273
1591800900000|2020-06-10 14:55:00|22838.5|22831.5|22851|22844|22856|22849|22828.5|22821.5|307
1591801200000|2020-06-10 15:00:00|22848.5|22841.5|22863.5|22856.5|22868.5|22861.5|22836|22829|120
1591801500000|2020-06-10 15:05:00|22866|22859|22873.5|22866.5|22898.5|22891.5|22861|22854|184
1591801800000|2020-06-10 15:10:00|22876|22869|22866|22859|22881|22874|22846|22839|190
1591802100000|2020-06-10 15:15:00|22868.5|22861.5|22871|22864|22876|22869|22856|22849|75
1591802400000|2020-06-10 15:20:00|22873.5|22866.5|22851|22844|22876|22869|22851|22844|84
1591802700000|2020-06-10 15:25:00|22853.5|22846.5|22851|22844|22871|22864|22851|22844|138
1591803000000|2020-06-10 15:30:00|22853.5|22846.5|22833.5|22826.5|22853.5|22846.5|22833.5|22826.5|90
1591803300000|2020-06-10 15:35:00|22836|22829|22841|22834|22848.5|22841.5|22816|22809|185
1591803600000|2020-06-10 15:40:00|22838.5|22831.5|22856|22849|22856|22849|22838.5|22831.5|40
1591803900000|2020-06-10 15:45:00|22858.5|22851.5|22838.5|22831.5|22861|22854|22833.5|22826.5|45
1591804200000|2020-06-10 15:50:00|22841|22834|22851|22844|22856|22849|22836|22829|16
1591804500000|2020-06-10 15:55:00|22848.5|22841.5|22851|22844|22853.5|22846.5|22836|22829|20
1591804800000|2020-06-10 16:00:00|22848.5|22841.5|22866|22859|22868.5|22861.5|22846|22839|12
1591805100000|2020-06-10 16:05:00|22863.5|22856.5|22853.5|22846.5|22866|22859|22843.5|22836.5|14
1591805400000|2020-06-10 16:10:00|22856|22849|22856|22849|22866|22859|22848.5|22841.5|26
1591805700000|2020-06-10 16:15:00|22858.5|22851.5|22871|22864|22878.5|22871.5|22856|22849|28
1591806000000|2020-06-10 16:20:00|22873.5|22866.5|22876|22869|22881|22874|22861|22854|61
1591806300000|2020-06-10 16:25:00|22871|22864|22861|22854|22876|22869|22858.5|22851.5|21
1591806600000|2020-06-10 16:30:00|22856|22849|22851|22844|22861|22854|22851|22844|125
1591806900000|2020-06-10 16:35:00|22853.5|22846.5|22853.5|22846.5|22856|22849|22846|22839|10
1591807200000|2020-06-10 16:40:00|22856|22849|22861|22854|22866|22859|22851|22844|9
1591807500000|2020-06-10 16:45:00|22858.5|22851.5|22861|22854|22866|22859|22856|22849|17
1591807800000|2020-06-10 16:50:00|22858.5|22851.5|22863.5|22856.5|22868.5|22861.5|22858.5|22851.5|11
1591808100000|2020-06-10 16:55:00|22866|22859|22866|22859|22871|22864|22863.5|22856.5|105
1591808400000|2020-06-10 17:00:00|22861|22854|22863.5|22856.5|22866|22859|22846|22839|49
1591808700000|2020-06-10 17:05:00|22866|22859|22881|22874|22883.5|22876.5|22863.5|22856.5|32
1591809000000|2020-06-10 17:10:00|22878.5|22871.5|22871|22864|22883.5|22876.5|22863.5|22856.5|47
1591809300000|2020-06-10 17:15:00|22868.5|22861.5|22871|22864|22886|22879|22868.5|22861.5|59
1591809600000|2020-06-10 17:20:00|22868.5|22861.5|22866|22859|22871|22864|22861|22854|33
1591809900000|2020-06-10 17:25:00|22863.5|22856.5|22853.5|22846.5|22866|22859|22851|22844|30
1591810200000|2020-06-10 17:30:00|22856|22849|22856|22849|22866|22859|22851|22844|19
1591810500000|2020-06-10 17:35:00|22853.5|22846.5|22856|22849|22861|22854|22851|22844|18
1591810800000|2020-06-10 17:40:00|22853.5|22846.5|22856|22849|22866|22859|22851|22844|48
1591811100000|2020-06-10 17:45:00|22853.5|22846.5|22856|22849|22861|22854|22851|22844|23
1591811400000|2020-06-10 17:50:00|22851|22844|22846|22839|22856|22849|22841|22834|70
1591811700000|2020-06-10 17:55:00|22843.5|22836.5|22838.5|22831.5|22848.5|22841.5|22833.5|22826.5|118
1591812000000|2020-06-10 18:00:00|22841|22834|22921|22914|22946|22939|22811|22804|202
1591812300000|2020-06-10 18:05:00|22923.5|22916.5|22898.5|22891.5|22941|22934|22896|22889|177
1591812600000|2020-06-10 18:10:00|22901|22894|22916|22909|22926|22919|22901|22894|60
1591812900000|2020-06-10 18:15:00|22918.5|22911.5|22926|22919|22951|22944|22908.5|22901.5|77
1591813200000|2020-06-10 18:20:00|22921|22914|22908.5|22901.5|22933.5|22926.5|22896|22889|75
1591813500000|2020-06-10 18:25:00|22906|22899|22916|22909|22921|22914|22906|22899|9
1591813800000|2020-06-10 18:30:00|22911|22904|22871|22864|22918.5|22911.5|22868.5|22861.5|47
1591814100000|2020-06-10 18:35:00|22868.5|22861.5|22838.5|22831.5|22881|22874|22836|22829|53
1591814400000|2020-06-10 18:40:00|22836|22829|22833.5|22826.5|22841|22834|22773.5|22766.5|152
1591814700000|2020-06-10 18:45:00|22831|22824|22808.5|22801.5|22848.5|22841.5|22803.5|22796.5|56
1591815000000|2020-06-10 18:50:00|22806|22799|22766|22759|22821|22814|22743.5|22736.5|150
1591815300000|2020-06-10 18:55:00|22763.5|22756.5|22811|22804|22811|22804|22753.5|22746.5|80
1591815600000|2020-06-10 19:00:00|22808.5|22801.5|22771|22764|22813.5|22806.5|22761|22754|140
1591815900000|2020-06-10 19:05:00|22768.5|22761.5|22823.5|22816.5|22843.5|22836.5|22768.5|22761.5|112
1591816200000|2020-06-10 19:10:00|22826|22819|22841|22834|22856|22849|22816|22809|106
1591816500000|2020-06-10 19:15:00|22838.5|22831.5|22846|22839|22851|22844|22828.5|22821.5|36
1591816800000|2020-06-10 19:20:00|22851|22844|22841|22834|22851|22844|22826|22819|38
1591817100000|2020-06-10 19:25:00|22838.5|22831.5|22886|22879|22898.5|22891.5|22821|22814|160
1591817400000|2020-06-10 19:30:00|22888.5|22881.5|22881|22874|22893.5|22886.5|22866|22859|50
1591817700000|2020-06-10 19:35:00|22878.5|22871.5|22886|22879|22888.5|22881.5|22863.5|22856.5|76
1591818000000|2020-06-10 19:40:00|22883.5|22876.5|22881|22874|22893.5|22886.5|22871|22864|148
1591818300000|2020-06-10 19:45:00|22883.5|22876.5|22851|22844|22883.5|22876.5|22836|22829|186
1591818600000|2020-06-10 19:50:00|22841|22834|22863.5|22856.5|22881|22874|22841|22834|180
1591818900000|2020-06-10 19:55:00|22861|22854|22861|22854|22871|22864|22851|22844|224
1591819200000|2020-06-10 20:00:00|22866|22859|22851|22844|22876|22869|22846|22839|328
1591819500000|2020-06-10 20:05:00|22856|22849|22848.5|22841.5|22858.5|22851.5|22846|22839|116
1591819800000|2020-06-10 20:10:00|22851|22844|22856|22849|22861|22854|22841|22834|69
1591820100000|2020-06-10 20:15:00|22860|22845|22855|22840|22865|22850|22850|22835|35
1591820400000|2020-06-10 20:20:00|22850|22835|22850|22835|22855|22840|22850|22835|25
1591820700000|2020-06-10 20:25:00|22845|22830|22837.5|22822.5|22845|22830|22835|22820|16
1591821000000|2020-06-10 20:30:00|22835|22820|22840|22825|22840|22825|22830|22815|28
1591821300000|2020-06-10 20:35:00|22845|22830|22850|22835|22850|22835|22845|22830|4
1591821900000|2020-06-10 20:45:00|22855|22840|22860|22845|22865|22850|22850|22835|28
1591822200000|2020-06-10 20:50:00|22862.5|22847.5|22862.5|22847.5|22862.5|22847.5|22862.5|22847.5|3
1591822500000|2020-06-10 20:55:00|22860|22845|22879.8|22849.8|22881.3|22857.5|22855|22840|8
1591822800000|2020-06-10 21:00:00|22880|22850|22882|22852|22882.3|22852.3|22879.4|22849.4|0
1591823100000|2020-06-10 21:05:00|22881.8|22851.8|22882.8|22852.8|22883.3|22853.3|22881.5|22851.5|0
1591823400000|2020-06-10 21:10:00|22882.6|22852.6|22883.4|22853.4|22883.4|22853.4|22880.7|22850.7|0
1591823700000|2020-06-10 21:15:00|22882.8|22852.8|22882.4|22852.4|22883.4|22853.4|22881.3|22851.3|0
1591824000000|2020-06-10 21:20:00|22881|22851|22881.8|22851.8|22882.7|22852.7|22879.4|22849.4|0
1591824300000|2020-06-10 21:25:00|22881.1|22851.1|22880.9|22850.9|22882|22852|22879.8|22849.8|0
1591824600000|2020-06-10 21:30:00|22880.6|22850.6|22881|22851|22882.2|22852.2|22880.1|22850.1|0
1591824900000|2020-06-10 21:35:00|22881.5|22851.5|22880|22850|22881.5|22851.5|22879.5|22849.5|0
1591825200000|2020-06-10 21:40:00|22880.9|22850.9|22877.9|22847.9|22881.8|22851.8|22877.9|22847.9|0
1591825500000|2020-06-10 21:45:00|22877.7|22847.7|22876.2|22846.2|22878.3|22848.3|22876|22846|0
1591825800000|2020-06-10 21:50:00|22876|22846|22877.6|22847.6|22877.7|22847.7|22875.8|22845.8|0
1591826100000|2020-06-10 21:55:00|22876.8|22846.8|22873.3|22843.3|22876.8|22846.8|22872.8|22842.8|0
1591826400000|2020-06-10 22:00:00|22875.9|22845.9|22872.5|22857.5|22879.7|22857.5|22855|22840|8
1591826700000|2020-06-10 22:05:00|22875|22860|22887.5|22872.5|22895|22880|22875|22860|6
1591827000000|2020-06-10 22:10:00|22885|22870|22875|22860|22892.5|22877.5|22875|22860|5
1591827300000|2020-06-10 22:15:00|22877.5|22862.5|22862.5|22847.5|22880|22865|22860|22845|15
1591827600000|2020-06-10 22:20:00|22865|22850|22842.5|22827.5|22867.5|22852.5|22840|22825|14
1591827900000|2020-06-10 22:25:00|22840|22825|22775|22760|22840|22825|22755|22740|97
1591828200000|2020-06-10 22:30:00|22777.5|22762.5|22780|22765|22787.5|22772.5|22770|22755|46
1591828500000|2020-06-10 22:35:00|22782.5|22767.5|22790|22775|22790|22775|22757.5|22742.5|40
1591828800000|2020-06-10 22:40:00|22787.5|22772.5|22775|22760|22790|22775|22770|22755|25
1591829100000|2020-06-10 22:45:00|22780|22765|22797.5|22782.5|22797.5|22782.5|22780|22765|16
1591829400000|2020-06-10 22:50:00|22795|22780|22792.5|22777.5|22797.5|22782.5|22787.5|22772.5|6
1591829700000|2020-06-10 22:55:00|22790|22775|22785|22770|22797.5|22782.5|22780|22765|46
1591830000000|2020-06-10 23:00:00|22780|22765|22795|22780|22807.5|22792.5|22775|22760|91
1591830300000|2020-06-10 23:05:00|22790|22775|22787.5|22772.5|22792.5|22777.5|22787.5|22772.5|7
1591830600000|2020-06-10 23:10:00|22785|22770|22780|22765|22790|22775|22775|22760|23
1591830900000|2020-06-10 23:15:00|22782.5|22767.5|22757.1|22742.1|22787.1|22772.1|22754.6|22739.6|47
1591831200000|2020-06-10 23:20:00|22754.6|22739.6|22747.1|22732.1|22759.6|22744.6|22729.6|22714.6|147
1591831500000|2020-06-10 23:25:00|22744.6|22729.6|22749.6|22734.6|22772.1|22757.1|22737.1|22722.1|55
1591831800000|2020-06-10 23:30:00|22754.6|22739.6|22720.6|22713.6|22754.6|22739.6|22710.6|22703.6|641
1591832100000|2020-06-10 23:35:00|22723.1|22716.1|22720.6|22713.6|22738.1|22731.1|22710.6|22703.6|239
1591832400000|2020-06-10 23:40:00|22715.6|22708.6|22730.6|22723.6|22740.6|22733.6|22710.6|22703.6|293
1591832700000|2020-06-10 23:45:00|22733.1|22726.1|22783.1|22776.1|22785.6|22778.6|22723.1|22716.1|893
1591833000000|2020-06-10 23:50:00|22780.6|22773.6|22770.6|22763.6|22785.6|22778.6|22750.6|22743.6|638
1591833300000|2020-06-10 23:55:00|22775.6|22768.6|22763.1|22756.1|22775.6|22768.6|22740.6|22733.6|444
1591833600000|2020-06-11 00:00:00|22770.6|22763.6|22820.6|22813.6|22840.6|22833.6|22725.6|22718.6|1957
1591833900000|2020-06-11 00:05:00|22825.6|22818.6|22815.6|22808.6|22840.6|22833.6|22780.6|22773.6|1241
1591834200000|2020-06-11 00:10:00|22813.1|22806.1|22785.6|22778.6|22823.1|22816.1|22785.6|22778.6|708
1591834500000|2020-06-11 00:15:00|22790.6|22783.6|22855.6|22848.6|22860.6|22853.6|22785.6|22778.6|857
1591834800000|2020-06-11 00:20:00|22853.1|22846.1|22893.1|22886.1|22895.6|22888.6|22850.6|22843.6|1048
1591835100000|2020-06-11 00:25:00|22890.6|22883.6|22900.6|22893.6|22905.6|22898.6|22875.6|22868.6|842
1591835400000|2020-06-11 00:30:00|22905.6|22898.6|22865.6|22858.6|22910.6|22903.6|22860.6|22853.6|1114
1591835700000|2020-06-11 00:35:00|22868.1|22861.1|22865.6|22858.6|22890.6|22883.6|22855.6|22848.6|599
1591836000000|2020-06-11 00:40:00|22863.1|22856.1|22890.6|22883.6|22890.6|22883.6|22855.6|22848.6|480
1591836300000|2020-06-11 00:45:00|22885.6|22878.6|22895.6|22888.6|22905.6|22898.6|22870.6|22863.6|800
1591836600000|2020-06-11 00:50:00|22890.6|22883.6|22850.6|22843.6|22890.6|22883.6|22850.6|22843.6|731
1591836900000|2020-06-11 00:55:00|22848.1|22841.1|22860.6|22853.6|22875.6|22868.6|22845.6|22838.6|1062
1591837200000|2020-06-11 01:00:00|22865.6|22858.6|22900.6|22893.6|22905.6|22898.6|22865.6|22858.6|797
1591837500000|2020-06-11 01:05:00|22898.1|22891.1|22895.6|22888.6|22925.6|22918.6|22895.6|22888.6|321
1591837800000|2020-06-11 01:10:00|22898.1|22891.1|22890.6|22883.6|22910.6|22903.6|22890.6|22883.6|285
1591838100000|2020-06-11 01:15:00|22885.6|22878.6|22880.6|22873.6|22900.6|22893.6|22875.6|22868.6|543
1591838400000|2020-06-11 01:20:00|22878.1|22871.1|22860.6|22853.6|22885.6|22878.6|22855.6|22848.6|421
1591838700000|2020-06-11 01:25:00|22855.6|22848.6|22868.1|22861.1|22875.6|22868.6|22853.1|22846.1|317
1591839000000|2020-06-11 01:30:00|22870.6|22863.6|22870.6|22863.6|22880.6|22873.6|22850.6|22843.6|697
1591839300000|2020-06-11 01:35:00|22865.6|22858.6|22875.6|22868.6|22900.6|22893.6|22865.6|22858.6|334
1591839600000|2020-06-11 01:40:00|22873.1|22866.1|22895.6|22888.6|22895.6|22888.6|22870.6|22863.6|226
1591839900000|2020-06-11 01:45:00|22893.1|22886.1|22870.6|22863.6|22900.6|22893.6|22870.6|22863.6|299
1591840200000|2020-06-11 01:50:00|22860.6|22853.6|22855.6|22848.6|22863.1|22856.1|22845.6|22838.6|559
1591840500000|2020-06-11 01:55:00|22853.1|22846.1|22855.6|22848.6|22868.1|22861.1|22845.6|22838.6|325
1591840800000|2020-06-11 02:00:00|22860.6|22853.6|22840.6|22833.6|22860.6|22853.6|22835.6|22828.6|331
1591841100000|2020-06-11 02:05:00|22845.6|22838.6|22815.6|22808.6|22850.6|22843.6|22815.6|22808.6|473
1591841400000|2020-06-11 02:10:00|22818.1|22811.1|22840.6|22833.6|22840.6|22833.6|22815.6|22808.6|327
1591841700000|2020-06-11 02:15:00|22843.1|22836.1|22860.6|22853.6|22860.6|22853.6|22840.6|22833.6|334
1591842000000|2020-06-11 02:20:00|22865.6|22858.6|22868.1|22861.1|22870.6|22863.6|22850.6|22843.6|543
1591842300000|2020-06-11 02:25:00|22870.6|22863.6|22865.6|22858.6|22870.6|22863.6|22860.6|22853.6|164
1591842600000|2020-06-11 02:30:00|22868.1|22861.1|22820.6|22813.6|22870.6|22863.6|22815.6|22808.6|518
1591842900000|2020-06-11 02:35:00|22815.6|22808.6|22820.6|22813.6|22825.6|22818.6|22815.6|22808.6|266
1591843200000|2020-06-11 02:40:00|22823.1|22816.1|22830.6|22823.6|22835.6|22828.6|22815.6|22808.6|331
1591843500000|2020-06-11 02:45:00|22833.1|22826.1|22835.6|22828.6|22850.6|22843.6|22830.6|22823.6|260
1591843800000|2020-06-11 02:50:00|22838.1|22831.1|22820.6|22813.6|22850.6|22843.6|22815.6|22808.6|346
1591844100000|2020-06-11 02:55:00|22823.1|22816.1|22820.6|22813.6|22825.6|22818.6|22815.6|22808.6|133
1591844400000|2020-06-11 03:00:00|22818.1|22811.1|22810.6|22803.6|22820.6|22813.6|22805.6|22798.6|262
1591844700000|2020-06-11 03:05:00|22805.6|22798.6|22790.6|22783.6|22808.1|22801.1|22785.6|22778.6|648
1591845000000|2020-06-11 03:10:00|22788.1|22781.1|22800.6|22793.6|22803.1|22796.1|22785.6|22778.6|228
1591845300000|2020-06-11 03:15:00|22803.1|22796.1|22808.1|22801.1|22810.6|22803.6|22795.6|22788.6|141
1591845600000|2020-06-11 03:20:00|22810.6|22803.6|22805.6|22798.6|22815.6|22808.6|22795.6|22788.6|172
1591845900000|2020-06-11 03:25:00|22800.6|22793.6|22770.6|22763.6|22805.6|22798.6|22765.6|22758.6|592
1591846200000|2020-06-11 03:30:00|22775.6|22768.6|22753.1|22746.1|22780.6|22773.6|22745.6|22738.6|930
1591846500000|2020-06-11 03:35:00|22750.6|22743.6|22730.6|22723.6|22770.6|22763.6|22725.6|22718.6|838
1591846800000|2020-06-11 03:40:00|22725.6|22718.6|22698.1|22691.1|22733.1|22726.1|22688.1|22681.1|1353
1591847100000|2020-06-11 03:45:00|22700.6|22693.6|22610.6|22603.6|22700.6|22693.6|22600.6|22593.6|1636
1591847400000|2020-06-11 03:50:00|22605.6|22598.6|22640.6|22633.6|22645.6|22638.6|22575.6|22568.6|1216
1591847700000|2020-06-11 03:55:00|22643.1|22636.1|22595.6|22588.6|22650.6|22643.6|22585.6|22578.6|1087
1591848000000|2020-06-11 04:00:00|22593.1|22586.1|22598.1|22591.1|22630.6|22623.6|22590.6|22583.6|947
1591848300000|2020-06-11 04:05:00|22595.6|22588.6|22545.6|22538.6|22605.6|22598.6|22518.1|22511.1|1632
1591848600000|2020-06-11 04:10:00|22543.1|22536.1|22530.6|22523.6|22563.1|22556.1|22525.6|22518.6|1051
1591848900000|2020-06-11 04:15:00|22525.6|22518.6|22563.1|22556.1|22575.6|22568.6|22510.6|22503.6|1005
1591849200000|2020-06-11 04:20:00|22560.6|22553.6|22570.6|22563.6|22585.6|22578.6|22545.6|22538.6|761
1591849500000|2020-06-11 04:25:00|22568.1|22561.1|22610.6|22603.6|22610.6|22603.6|22565.6|22558.6|521
1591849800000|2020-06-11 04:30:00|22608.1|22601.1|22600.6|22593.6|22615.6|22608.6|22590.6|22583.6|444
1591850100000|2020-06-11 04:35:00|22603.1|22596.1|22620.6|22613.6|22625.6|22618.6|22585.6|22578.6|545
1591850400000|2020-06-11 04:40:00|22625.6|22618.6|22640.6|22633.6|22655.6|22648.6|22615.6|22608.6|804
1591850700000|2020-06-11 04:45:00|22635.6|22628.6|22598.1|22591.1|22640.6|22633.6|22595.6|22588.6|507
1591851000000|2020-06-11 04:50:00|22595.6|22588.6|22583.1|22576.1|22610.6|22603.6|22575.6|22568.6|445
1591851300000|2020-06-11 04:55:00|22580.6|22573.6|22608.1|22601.1|22608.1|22601.1|22580.6|22573.6|513
1591851600000|2020-06-11 05:00:00|22610.6|22603.6|22595.6|22588.6|22620.6|22613.6|22590.6|22583.6|585
1591851900000|2020-06-11 05:05:00|22590.6|22583.6|22543.1|22536.1|22600.6|22593.6|22540.6|22533.6|1374
1591852200000|2020-06-11 05:10:00|22545.6|22538.6|22560.6|22553.6|22565.6|22558.6|22525.6|22518.6|1004
1591852500000|2020-06-11 05:15:00|22565.6|22558.6|22530.6|22523.6|22580.6|22573.6|22530.6|22523.6|937
1591852800000|2020-06-11 05:20:00|22533.1|22526.1|22565.6|22558.6|22565.6|22558.6|22525.6|22518.6|1149
1591853100000|2020-06-11 05:25:00|22560.6|22553.6|22570.6|22563.6|22580.6|22573.6|22560.6|22553.6|659
1591853400000|2020-06-11 05:30:00|22575.6|22568.6|22540.6|22533.6|22595.6|22588.6|22540.6|22533.6|1191
1591853700000|2020-06-11 05:35:00|22545.6|22538.6|22528.1|22521.1|22550.6|22543.6|22525.6|22518.6|1180
1591854000000|2020-06-11 05:40:00|22525.6|22518.6|22503.1|22496.1|22530.6|22523.6|22495.6|22488.6|1224
1591854300000|2020-06-11 05:45:00|22505.6|22498.6|22465.6|22458.6|22513.1|22506.1|22460.6|22453.6|1274
1591854600000|2020-06-11 05:50:00|22460.6|22453.6|22485.6|22478.6|22490.6|22483.6|22453.1|22446.1|1522
1591854900000|2020-06-11 05:55:00|22480.6|22473.6|22485.6|22478.6|22510.6|22503.6|22480.6|22473.6|3221
1591855200000|2020-06-11 06:00:00|22468.1|22461.1|22450.6|22443.6|22500.6|22493.6|22440.6|22433.6|5577
1591855500000|2020-06-11 06:05:00|22445.6|22438.6|22505.6|22498.6|22510.6|22503.6|22445.6|22438.6|2127
1591855800000|2020-06-11 06:10:00|22500.6|22493.6|22470.6|22463.6|22503.1|22496.1|22410.6|22403.6|1963
1591856100000|2020-06-11 06:15:00|22468.1|22461.1|22420.6|22413.6|22468.1|22461.1|22385.6|22378.6|3165
1591856400000|2020-06-11 06:20:00|22423.1|22416.1|22408.1|22401.1|22425.6|22418.6|22400.6|22393.6|1020
1591856700000|2020-06-11 06:25:00|22405.6|22398.6|22383.1|22376.1|22435.6|22428.6|22378.1|22371.1|671
1591857000000|2020-06-11 06:30:00|22385.6|22378.6|22385.6|22378.6|22400.6|22393.6|22363.1|22356.1|370
1591857300000|2020-06-11 06:35:00|22388.1|22381.1|22410.6|22403.6|22413.1|22406.1|22385.6|22378.6|362
1591857600000|2020-06-11 06:40:00|22415.6|22408.6|22405.6|22398.6|22430.6|22423.6|22400.6|22393.6|265
1591857900000|2020-06-11 06:45:00|22403.1|22396.1|22415.6|22408.6|22415.6|22408.6|22375.6|22368.6|377
1591858200000|2020-06-11 06:50:00|22418.1|22411.1|22385.6|22378.6|22418.1|22411.1|22365.6|22358.6|199
1591858500000|2020-06-11 06:55:00|22390.6|22383.6|22380.6|22373.6|22400.6|22393.6|22360.6|22353.6|324
1591858800000|2020-06-11 07:00:00|22383.1|22376.1|22335.6|22328.6|22385.6|22378.6|22310.6|22303.6|513
1591859100000|2020-06-11 07:05:00|22330.6|22323.6|22290.6|22283.6|22330.6|22323.6|22285.6|22278.6|725
1591859400000|2020-06-11 07:10:00|22285.6|22278.6|22275.6|22268.6|22290.6|22283.6|22245.6|22238.6|593
1591859700000|2020-06-11 07:15:00|22273.1|22266.1|22275.6|22268.6|22290.6|22283.6|22255.6|22248.6|197
1591860000000|2020-06-11 07:20:00|22278.1|22271.1|22280.6|22273.6|22298.1|22291.1|22260.6|22253.6|211
1591860300000|2020-06-11 07:25:00|22278.1|22271.1|22320.6|22313.6|22320.6|22313.6|22275.6|22268.6|315
1591860600000|2020-06-11 07:30:00|22318.1|22311.1|22340.6|22333.6|22345.6|22338.6|22315.6|22308.6|993
1591860900000|2020-06-11 07:35:00|22338.1|22331.1|22340.6|22333.6|22368.1|22361.1|22335.6|22328.6|398
1591861200000|2020-06-11 07:40:00|22335.6|22328.6|22313.1|22306.1|22338.1|22331.1|22305.6|22298.6|627
1591861500000|2020-06-11 07:45:00|22315.6|22308.6|22255.6|22248.6|22325.6|22318.6|22255.6|22248.6|171
1591861800000|2020-06-11 07:50:00|22253.1|22246.1|22255.6|22248.6|22260.6|22253.6|22235.6|22228.6|466
1591862100000|2020-06-11 07:55:00|22260.6|22253.6|22215.6|22208.6|22260.6|22253.6|22215.6|22208.6|313
1591862400000|2020-06-11 08:00:00|22218.1|22211.1|22235.6|22228.6|22235.6|22228.6|22195.6|22188.6|595
1591862700000|2020-06-11 08:05:00|22240.6|22233.6|22255.6|22248.6|22275.6|22268.6|22235.6|22228.6|402
1591863000000|2020-06-11 08:10:00|22253.1|22246.1|22263.1|22256.1|22280.6|22273.6|22245.6|22238.6|141
1591863300000|2020-06-11 08:15:00|22265.6|22258.6|22255.6|22248.6|22270.6|22263.6|22250.6|22243.6|150
1591863600000|2020-06-11 08:20:00|22260.6|22253.6|22250.6|22243.6|22265.6|22258.6|22245.6|22238.6|59
1591863900000|2020-06-11 08:25:00|22248.1|22241.1|22240.6|22233.6|22263.1|22256.1|22235.6|22228.6|96
1591864200000|2020-06-11 08:30:00|22235.6|22228.6|22273.1|22266.1|22275.6|22268.6|22230.6|22223.6|264
1591864500000|2020-06-11 08:35:00|22275.6|22268.6|22260.6|22253.6|22295.6|22288.6|22260.6|22253.6|244
1591864800000|2020-06-11 08:40:00|22263.1|22256.1|22198.1|22191.1|22263.1|22256.1|22193.1|22186.1|290
1591865100000|2020-06-11 08:45:00|22195.6|22188.6|22190.6|22183.6|22200.6|22193.6|22170.6|22163.6|293
1591865400000|2020-06-11 08:50:00|22185.6|22178.6|22175.6|22168.6|22195.6|22188.6|22165.6|22158.6|190
1591865700000|2020-06-11 08:55:00|22170.6|22163.6|22185.6|22178.6|22195.6|22188.6|22168.1|22161.1|161
1591866000000|2020-06-11 09:00:00|22188.1|22181.1|22208.1|22201.1|22208.1|22201.1|22170.6|22163.6|189
1591866300000|2020-06-11 09:05:00|22210.6|22203.6|22200.6|22193.6|22218.1|22211.1|22195.6|22188.6|233
1591866600000|2020-06-11 09:10:00|22198.1|22191.1|22215.6|22208.6|22225.6|22218.6|22195.6|22188.6|149
1591866900000|2020-06-11 09:15:00|22218.1|22211.1|22250.6|22243.6|22263.1|22256.1|22213.1|22206.1|189
1591867200000|2020-06-11 09:20:00|22253.1|22246.1|22230.6|22223.6|22263.1|22256.1|22230.6|22223.6|393
1591867500000|2020-06-11 09:25:00|22235.6|22228.6|22248.1|22241.1|22255.6|22248.6|22230.6|22223.6|660
1591867800000|2020-06-11 09:30:00|22245.6|22238.6|22288.1|22281.1|22295.6|22288.6|22240.6|22233.6|387
1591868100000|2020-06-11 09:35:00|22290.6|22283.6|22288.1|22281.1|22295.6|22288.6|22275.6|22268.6|109
1591868400000|2020-06-11 09:40:00|22285.6|22278.6|22290.6|22283.6|22300.6|22293.6|22285.6|22278.6|107
1591868700000|2020-06-11 09:45:00|22288.1|22281.1|22295.6|22288.6|22303.1|22296.1|22278.1|22271.1|729
1591869000000|2020-06-11 09:50:00|22298.1|22291.1|22325.6|22318.6|22335.6|22328.6|22298.1|22291.1|590
1591869300000|2020-06-11 09:55:00|22330.6|22323.6|22345.6|22338.6|22353.1|22346.1|22330.6|22323.6|250
1591869600000|2020-06-11 10:00:00|22348.1|22341.1|22345.6|22338.6|22355.6|22348.6|22335.6|22328.6|410
1591869900000|2020-06-11 10:05:00|22340.6|22333.6|22325.6|22318.6|22355.6|22348.6|22315.6|22308.6|205
1591870200000|2020-06-11 10:10:00|22320.6|22313.6|22320.6|22313.6|22330.6|22323.6|22308.1|22301.1|115
1591870500000|2020-06-11 10:15:00|22323.1|22316.1|22320.6|22313.6|22323.1|22316.1|22305.6|22298.6|69
1591870800000|2020-06-11 10:20:00|22315.6|22308.6|22335.6|22328.6|22340.6|22333.6|22315.6|22308.6|515
1591871100000|2020-06-11 10:25:00|22333.1|22326.1|22315.6|22308.6|22340.6|22333.6|22300.6|22293.6|229
1591871400000|2020-06-11 10:30:00|22318.1|22311.1|22310.6|22303.6|22325.6|22318.6|22300.6|22293.6|102
1591871700000|2020-06-11 10:35:00|22300.6|22293.6|22300.6|22293.6|22308.1|22301.1|22290.6|22283.6|136
1591872000000|2020-06-11 10:40:00|22295.6|22288.6|22290.6|22283.6|22303.1|22296.1|22280.6|22273.6|75
1591872300000|2020-06-11 10:45:00|22285.6|22278.6|22290.6|22283.6|22295.6|22288.6|22268.1|22261.1|99
1591872600000|2020-06-11 10:50:00|22295.6|22288.6|22295.6|22288.6|22300.6|22293.6|22290.6|22283.6|71
1591872900000|2020-06-11 10:55:00|22300.6|22293.6|22270.6|22263.6|22300.6|22293.6|22265.6|22258.6|74
1591873200000|2020-06-11 11:00:00|22273.1|22266.1|22288.1|22281.1|22295.6|22288.6|22273.1|22266.1|149
1591873500000|2020-06-11 11:05:00|22285.6|22278.6|22260.6|22253.6|22298.1|22291.1|22260.6|22253.6|132
1591873800000|2020-06-11 11:10:00|22263.1|22256.1|22245.6|22238.6|22265.6|22258.6|22240.6|22233.6|233
1591874100000|2020-06-11 11:15:00|22243.1|22236.1|22210.6|22203.6|22245.6|22238.6|22205.6|22198.6|319
1591874400000|2020-06-11 11:20:00|22208.1|22201.1|22220.6|22213.6|22225.6|22218.6|22200.6|22193.6|298
1591874700000|2020-06-11 11:25:00|22223.1|22216.1|22248.1|22241.1|22253.1|22246.1|22220.6|22213.6|185
1591875000000|2020-06-11 11:30:00|22245.6|22238.6|22250.6|22243.6|22255.6|22248.6|22233.1|22226.1|165
1591875300000|2020-06-11 11:35:00|22245.6|22238.6|22245.6|22238.6|22265.6|22258.6|22240.6|22233.6|97
1591875600000|2020-06-11 11:40:00|22240.6|22233.6|22248.1|22241.1|22260.6|22253.6|22240.6|22233.6|160
1591875900000|2020-06-11 11:45:00|22245.6|22238.6|22235.6|22228.6|22255.6|22248.6|22230.6|22223.6|197
1591876200000|2020-06-11 11:50:00|22233.1|22226.1|22195.6|22188.6|22235.6|22228.6|22185.6|22178.6|220
1591876500000|2020-06-11 11:55:00|22200.6|22193.6|22225.6|22218.6|22233.1|22226.1|22190.6|22183.6|153
1591876800000|2020-06-11 12:00:00|22220.6|22213.6|22208.1|22201.1|22238.1|22231.1|22193.1|22186.1|123
1591877100000|2020-06-11 12:05:00|22205.6|22198.6|22220.6|22213.6|22230.6|22223.6|22205.6|22198.6|95
1591877400000|2020-06-11 12:10:00|22218.1|22211.1|22225.6|22218.6|22235.6|22228.6|22208.1|22201.1|151
1591877700000|2020-06-11 12:15:00|22228.1|22221.1|22200.6|22193.6|22228.1|22221.1|22198.1|22191.1|124
1591878000000|2020-06-11 12:20:00|22203.1|22196.1|22190.6|22183.6|22205.6|22198.6|22170.6|22163.6|339
1591878300000|2020-06-11 12:25:00|22193.1|22186.1|22200.6|22193.6|22205.6|22198.6|22188.1|22181.1|95
1591878600000|2020-06-11 12:30:00|22205.6|22198.6|22170.6|22163.6|22213.1|22206.1|22155.6|22148.6|195
1591878900000|2020-06-11 12:35:00|22173.1|22166.1|22180.6|22173.6|22185.6|22178.6|22150.6|22143.6|246
1591879200000|2020-06-11 12:40:00|22183.1|22176.1|22180.6|22173.6|22195.6|22188.6|22175.6|22168.6|89
1591879500000|2020-06-11 12:45:00|22178.1|22171.1|22165.6|22158.6|22190.6|22183.6|22165.6|22158.6|161
1591879800000|2020-06-11 12:50:00|22160.6|22153.6|22175.6|22168.6|22180.6|22173.6|22160.6|22153.6|236
1591880100000|2020-06-11 12:55:00|22170.6|22163.6|22180.6|22173.6|22180.6|22173.6|22165.6|22158.6|148
1591880400000|2020-06-11 13:00:00|22178.1|22171.1|22150.6|22143.6|22180.6|22173.6|22140.6|22133.6|256
1591880700000|2020-06-11 13:05:00|22148.1|22141.1|22168.1|22161.1|22170.6|22163.6|22145.6|22138.6|132
1591881000000|2020-06-11 13:10:00|22165.6|22158.6|22163.1|22156.1|22170.6|22163.6|22148.1|22141.1|209
1591881300000|2020-06-11 13:15:00|22165.6|22158.6|22190.6|22183.6|22190.6|22183.6|22155.6|22148.6|150
1591881600000|2020-06-11 13:20:00|22188.1|22181.1|22195.6|22188.6|22200.6|22193.6|22180.6|22173.6|99
1591881900000|2020-06-11 13:25:00|22198.1|22191.1|22183.1|22176.1|22205.6|22198.6|22183.1|22176.1|373
1591882200000|2020-06-11 13:30:00|22185.6|22178.6|22205.6|22198.6|22208.1|22201.1|22150.6|22143.6|1514
1591882500000|2020-06-11 13:35:00|22200.6|22193.6|22133.1|22126.1|22215.6|22208.6|22130.6|22123.6|1187
1591882800000|2020-06-11 13:40:00|22130.6|22123.6|22175.6|22168.6|22178.1|22171.1|22120.6|22113.6|352
1591883100000|2020-06-11 13:45:00|22173.1|22166.1|22200.6|22193.6|22240.6|22233.6|22170.6|22163.6|727
1591883400000|2020-06-11 13:50:00|22198.1|22191.1|22225.6|22218.6|22233.1|22226.1|22190.6|22183.6|429
1591883700000|2020-06-11 13:55:00|22230.6|22223.6|22225.6|22218.6|22245.6|22238.6|22220.6|22213.6|475
1591884000000|2020-06-11 14:00:00|22230.6|22223.6|22200.6|22193.6|22255.6|22248.6|22185.6|22178.6|607
1591884300000|2020-06-11 14:05:00|22195.6|22188.6|22190.6|22183.6|22215.6|22208.6|22178.1|22171.1|336
1591884600000|2020-06-11 14:10:00|22185.6|22178.6|22195.6|22188.6|22215.6|22208.6|22175.6|22168.6|270
1591884900000|2020-06-11 14:15:00|22198.1|22191.1|22200.6|22193.6|22215.6|22208.6|22190.6|22183.6|402
1591885200000|2020-06-11 14:20:00|22205.6|22198.6|22200.6|22193.6|22225.6|22218.6|22195.6|22188.6|570
1591885500000|2020-06-11 14:25:00|22198.1|22191.1|22135.6|22128.6|22198.1|22191.1|22135.6|22128.6|361
1591885800000|2020-06-11 14:30:00|22133.1|22126.1|22160.6|22153.6|22175.6|22168.6|22130.6|22123.6|784
1591886100000|2020-06-11 14:35:00|22163.1|22156.1|22150.6|22143.6|22163.1|22156.1|22140.6|22133.6|293
1591886400000|2020-06-11 14:40:00|22148.1|22141.1|22103.1|22096.1|22150.6|22143.6|22100.6|22093.6|482
1591886700000|2020-06-11 14:45:00|22100.6|22093.6|22060.6|22053.6|22105.6|22098.6|22058.1|22051.1|414
1591887000000|2020-06-11 14:50:00|22055.6|22048.6|22060.6|22053.6|22080.6|22073.6|22045.6|22038.6|455
1591887300000|2020-06-11 14:55:00|22058.1|22051.1|22015.6|22008.6|22060.6|22053.6|22000.6|21993.6|581
1591887600000|2020-06-11 15:00:00|22010.6|22003.6|21995.6|21988.6|22010.6|22003.6|21975.6|21968.6|638
1591887900000|2020-06-11 15:05:00|21990.6|21983.6|21975.6|21968.6|22005.6|21998.6|21970.6|21963.6|681
1591888200000|2020-06-11 15:10:00|21980.6|21973.6|21970.6|21963.6|21995.6|21988.6|21965.6|21958.6|503
1591888500000|2020-06-11 15:15:00|21975.6|21968.6|22025.6|22018.6|22030.6|22023.6|21970.6|21963.6|659
1591888800000|2020-06-11 15:20:00|22023.1|22016.1|22000.6|21993.6|22025.6|22018.6|22000.6|21993.6|441
1591889100000|2020-06-11 15:25:00|21995.6|21988.6|21995.6|21988.6|22005.6|21998.6|21985.6|21978.6|353
1591889400000|2020-06-11 15:30:00|21993.1|21986.1|21955.6|21948.6|22008.1|22001.1|21955.6|21948.6|710
1591889700000|2020-06-11 15:35:00|21958.1|21951.1|21930.6|21923.6|21970.6|21963.6|21930.6|21923.6|621
1591890000000|2020-06-11 15:40:00|21935.6|21928.6|21920.6|21913.6|21940.6|21933.6|21895.6|21888.6|560
1591890300000|2020-06-11 15:45:00|21918.1|21911.1|21890.6|21883.6|21920.6|21913.6|21875.6|21868.6|688
1591890600000|2020-06-11 15:50:00|21885.6|21878.6|21890.6|21883.6|21905.6|21898.6|21875.6|21868.6|551
1591890900000|2020-06-11 15:55:00|21888.1|21881.1|21895.6|21888.6|21900.6|21893.6|21865.6|21858.6|453
1591891200000|2020-06-11 16:00:00|21893.1|21886.1|21885.6|21878.6|21900.6|21893.6|21860.6|21853.6|299
1591891500000|2020-06-11 16:05:00|21888.1|21881.1|21850.6|21843.6|21905.6|21898.6|21845.6|21838.6|1008
1591891800000|2020-06-11 16:10:00|21853.1|21846.1|21820.6|21813.6|21860.6|21853.6|21820.6|21813.6|528
1591892100000|2020-06-11 16:15:00|21823.1|21816.1|21785.6|21778.6|21825.6|21818.6|21775.6|21768.6|432
1591892400000|2020-06-11 16:20:00|21790.6|21783.6|21765.6|21758.6|21805.6|21798.6|21765.6|21758.6|493
1591892700000|2020-06-11 16:25:00|21763.1|21756.1|21745.6|21738.6|21765.6|21758.6|21733.1|21726.1|633
1591893000000|2020-06-11 16:30:00|21743.1|21736.1|21813.1|21806.1|21830.6|21823.6|21743.1|21736.1|588
1591893300000|2020-06-11 16:35:00|21815.6|21808.6|21780.6|21773.6|21828.1|21821.1|21780.6|21773.6|264
1591893600000|2020-06-11 16:40:00|21783.1|21776.1|21750.6|21743.6|21790.6|21783.6|21748.1|21741.1|242
1591893900000|2020-06-11 16:45:00|21753.1|21746.1|21715.6|21708.6|21775.6|21768.6|21715.6|21708.6|243
1591894200000|2020-06-11 16:50:00|21720.6|21713.6|21655.6|21648.6|21720.6|21713.6|21655.6|21648.6|793
1591894500000|2020-06-11 16:55:00|21650.6|21643.6|21700.6|21693.6|21710.6|21703.6|21645.6|21638.6|693
1591894800000|2020-06-11 17:00:00|21695.6|21688.6|21740.6|21733.6|21745.6|21738.6|21685.6|21678.6|546
1591895100000|2020-06-11 17:05:00|21738.1|21731.1|21720.6|21713.6|21740.6|21733.6|21705.6|21698.6|575
1591895400000|2020-06-11 17:10:00|21718.1|21711.1|21785.6|21778.6|21785.6|21778.6|21705.6|21698.6|401
1591895700000|2020-06-11 17:15:00|21780.6|21773.6|21770.6|21763.6|21793.1|21786.1|21765.6|21758.6|357
1591896000000|2020-06-11 17:20:00|21773.1|21766.1|21795.6|21788.6|21800.6|21793.6|21773.1|21766.1|247
1591896300000|2020-06-11 17:25:00|21793.1|21786.1|21760.6|21753.6|21805.6|21798.6|21745.6|21738.6|447
1591896600000|2020-06-11 17:30:00|21763.1|21756.1|21785.6|21778.6|21790.6|21783.6|21755.6|21748.6|255
1591896900000|2020-06-11 17:35:00|21783.1|21776.1|21745.6|21738.6|21785.6|21778.6|21735.6|21728.6|297
1591897200000|2020-06-11 17:40:00|21748.1|21741.1|21735.6|21728.6|21760.6|21753.6|21730.6|21723.6|195
1591897500000|2020-06-11 17:45:00|21738.1|21731.1|21750.6|21743.6|21770.6|21763.6|21733.1|21726.1|197
1591897800000|2020-06-11 17:50:00|21748.1|21741.1|21795.6|21788.6|21800.6|21793.6|21745.6|21738.6|282
1591898100000|2020-06-11 17:55:00|21790.6|21783.6|21800.6|21793.6|21815.6|21808.6|21785.6|21778.6|422
1591898400000|2020-06-11 18:00:00|21795.6|21788.6|21770.6|21763.6|21800.6|21793.6|21760.6|21753.6|306
1591898700000|2020-06-11 18:05:00|21773.1|21766.1|21775.6|21768.6|21805.6|21798.6|21770.6|21763.6|266
1591899000000|2020-06-11 18:10:00|21770.6|21763.6|21765.6|21758.6|21790.6|21783.6|21750.6|21743.6|321
1591899300000|2020-06-11 18:15:00|21768.1|21761.1|21753.1|21746.1|21775.6|21768.6|21740.6|21733.6|174
1591899600000|2020-06-11 18:20:00|21755.6|21748.6|21775.6|21768.6|21780.6|21773.6|21745.6|21738.6|195
1591899900000|2020-06-11 18:25:00|21770.6|21763.6|21780.6|21773.6|21790.6|21783.6|21755.6|21748.6|218
1591900200000|2020-06-11 18:30:00|21783.1|21776.1|21745.6|21738.6|21790.6|21783.6|21740.6|21733.6|321
1591900500000|2020-06-11 18:35:00|21748.1|21741.1|21710.6|21703.6|21755.6|21748.6|21710.6|21703.6|319
1591900800000|2020-06-11 18:40:00|21713.1|21706.1|21695.6|21688.6|21725.6|21718.6|21685.6|21678.6|456
1591901100000|2020-06-11 18:45:00|21693.1|21686.1|21688.1|21681.1|21713.1|21706.1|21670.6|21663.6|225
1591901400000|2020-06-11 18:50:00|21685.6|21678.6|21675.6|21668.6|21703.1|21696.1|21668.1|21661.1|496
1591901700000|2020-06-11 18:55:00|21673.1|21666.1|21668.1|21661.1|21690.6|21683.6|21645.6|21638.6|460
1591902000000|2020-06-11 19:00:00|21665.6|21658.6|21685.6|21678.6|21688.1|21681.1|21640.6|21633.6|231
1591902300000|2020-06-11 19:05:00|21690.6|21683.6|21680.6|21673.6|21698.1|21691.1|21668.1|21661.1|294
1591902600000|2020-06-11 19:10:00|21678.1|21671.1|21670.6|21663.6|21705.6|21698.6|21670.6|21663.6|296
1591902900000|2020-06-11 19:15:00|21665.6|21658.6|21670.6|21663.6|21695.6|21688.6|21643.1|21636.1|440
1591903200000|2020-06-11 19:20:00|21675.6|21668.6|21650.6|21643.6|21680.6|21673.6|21650.6|21643.6|429
1591903500000|2020-06-11 19:25:00|21655.6|21648.6|21645.6|21638.6|21655.6|21648.6|21615.6|21608.6|589
1591903800000|2020-06-11 19:30:00|21640.6|21633.6|21635.6|21628.6|21655.6|21648.6|21615.6|21608.6|501
1591904100000|2020-06-11 19:35:00|21633.1|21626.1|21625.6|21618.6|21645.6|21638.6|21610.6|21603.6|441
1591904400000|2020-06-11 19:40:00|21623.1|21616.1|21700.6|21693.6|21700.6|21693.6|21623.1|21616.1|725
1591904700000|2020-06-11 19:45:00|21695.6|21688.6|21670.6|21663.6|21695.6|21688.6|21665.6|21658.6|530
1591905000000|2020-06-11 19:50:00|21665.6|21658.6|21645.6|21638.6|21670.6|21663.6|21645.6|21638.6|886
1591905300000|2020-06-11 19:55:00|21650.6|21643.6|21660.6|21653.6|21665.6|21658.6|21625.6|21618.6|1053
1591905600000|2020-06-11 20:00:00|21665.6|21658.6|21688.1|21681.1|21705.6|21698.6|21655.6|21648.6|537
1591905900000|2020-06-11 20:05:00|21690.6|21683.6|21688.1|21681.1|21695.6|21688.6|21678.1|21671.1|156
1591906200000|2020-06-11 20:10:00|21690.6|21683.6|21698.1|21691.1|21705.6|21698.6|21690.6|21683.6|128
1591906500000|2020-06-11 20:15:00|21702.1|21687.1|21699.6|21684.6|21709.6|21694.6|21699.6|21684.6|44
1591906800000|2020-06-11 20:20:00|21702.1|21687.1|21702.1|21687.1|21704.6|21689.6|21699.6|21684.6|12
1591907100000|2020-06-11 20:25:00|21694.6|21679.6|21712.1|21697.1|21714.6|21699.6|21694.6|21679.6|41
1591907400000|2020-06-11 20:30:00|21709.6|21694.6|21694.6|21679.6|21709.6|21694.6|21692.1|21677.1|73
1591907700000|2020-06-11 20:35:00|21692.1|21677.1|21694.6|21679.6|21709.6|21694.6|21692.1|21677.1|25
1591908000000|2020-06-11 20:40:00|21697.1|21682.1|21699.6|21684.6|21702.1|21687.1|21694.6|21679.6|17
1591908300000|2020-06-11 20:45:00|21702.1|21687.1|21719.6|21704.6|21724.6|21709.6|21702.1|21687.1|44
1591908600000|2020-06-11 20:50:00|21722.1|21707.1|21752.1|21737.1|21754.6|21739.6|21717.1|21702.1|33
1591908900000|2020-06-11 20:55:00|21762.1|21747.1|21771.7|21741.7|21779.6|21764.6|21754.6|21739.6|109
1591909200000|2020-06-11 21:00:00|21771.6|21741.6|21764.1|21734.1|21777.4|21747.4|21764|21734|0
1591909500000|2020-06-11 21:05:00|21769.2|21739.2|21766.7|21736.7|21770.8|21740.8|21765.4|21735.4|0
1591909800000|2020-06-11 21:10:00|21768.2|21738.2|21785.4|21755.4|21785.7|21755.7|21764|21734|0
1591910100000|2020-06-11 21:15:00|21785.7|21755.7|21796.1|21766.1|21798.7|21768.7|21783|21753|0
1591910400000|2020-06-11 21:20:00|21795.8|21765.8|21795.2|21765.2|21796.1|21766.1|21792.1|21762.1|0
1591910700000|2020-06-11 21:25:00|21794.1|21764.1|21798.3|21768.3|21798.3|21768.3|21790.2|21760.2|0
1591911000000|2020-06-11 21:30:00|21798.1|21768.1|21796.7|21766.7|21798.9|21768.9|21793.8|21763.8|0
1591911300000|2020-06-11 21:35:00|21797.4|21767.4|21809.1|21779.1|21809.1|21779.1|21795.7|21765.7|0
1591911600000|2020-06-11 21:40:00|21810|21780|21808.3|21778.3|21810.2|21780.2|21806.7|21776.7|0
1591911900000|2020-06-11 21:45:00|21808.7|21778.7|21806.6|21776.6|21808.9|21778.9|21805.8|21775.8|0
1591912200000|2020-06-11 21:50:00|21806.2|21776.2|21804.1|21774.1|21807.3|21777.3|21799.5|21769.5|0
1591912500000|2020-06-11 21:55:00|21803.9|21773.9|21801.5|21771.5|21804.6|21774.6|21798.8|21768.8|0
1591912800000|2020-06-11 22:00:00|21786.9|21756.9|21704.6|21689.6|21815|21785|21692.1|21677.1|28
1591913100000|2020-06-11 22:05:00|21702.1|21687.1|21722.1|21707.1|21744.6|21729.6|21697.1|21682.1|34
1591913400000|2020-06-11 22:10:00|21719.6|21704.6|21799.6|21784.6|21799.6|21784.6|21712.1|21697.1|27
1591913700000|2020-06-11 22:15:00|21789.6|21774.6|21779.6|21764.6|21792.1|21777.1|21764.6|21749.6|73
1591914000000|2020-06-11 22:20:00|21777.1|21762.1|21789.6|21774.6|21792.1|21777.1|21772.1|21757.1|31
1591914300000|2020-06-11 22:25:00|21774.6|21759.6|21759.6|21744.6|21777.1|21762.1|21754.6|21739.6|41
1591914600000|2020-06-11 22:30:00|21757.1|21742.1|21787.1|21772.1|21799.6|21784.6|21757.1|21742.1|19
1591914900000|2020-06-11 22:35:00|21789.6|21774.6|21799.6|21784.6|21807.1|21792.1|21789.6|21774.6|40
1591915200000|2020-06-11 22:40:00|21802.1|21787.1|21817.1|21802.1|21817.1|21802.1|21802.1|21787.1|43
1591915500000|2020-06-11 22:45:00|21819.6|21804.6|21842.1|21827.1|21852.1|21837.1|21819.6|21804.6|46
1591915800000|2020-06-11 22:50:00|21844.6|21829.6|21844.6|21829.6|21847.1|21832.1|21832.1|21817.1|20
1591916100000|2020-06-11 22:55:00|21842.1|21827.1|21882.1|21867.1|21889.6|21874.6|21842.1|21827.1|48
1591916400000|2020-06-11 23:00:00|21884.6|21869.6|21859.6|21844.6|21892.1|21877.1|21857.1|21842.1|112
1591916700000|2020-06-11 23:05:00|21862.1|21847.1|21842.1|21827.1|21867.1|21852.1|21839.6|21824.6|67
1591917000000|2020-06-11 23:10:00|21839.6|21824.6|21822.1|21807.1|21844.6|21829.6|21822.1|21807.1|61
1591917300000|2020-06-11 23:15:00|21819.6|21804.6|21819.6|21804.6|21819.6|21804.6|21794.6|21779.6|62
1591917600000|2020-06-11 23:20:00|21822.1|21807.1|21802.1|21787.1|21822.1|21807.1|21802.1|21787.1|16
1591917900000|2020-06-11 23:25:00|21804.6|21789.6|21797.1|21782.1|21817.1|21802.1|21794.6|21779.6|42
1591918200000|2020-06-11 23:30:00|21799.6|21784.6|21805.6|21798.6|21805.6|21798.6|21780.6|21773.6|45876
1591918500000|2020-06-11 23:35:00|21808.1|21801.1|21875.6|21868.6|21880.6|21873.6|21808.1|21801.1|1103
1591918800000|2020-06-11 23:40:00|21880.6|21873.6|21888.1|21881.1|21900.6|21893.6|21853.1|21846.1|849
1591919100000|2020-06-11 23:45:00|21890.6|21883.6|21930.6|21923.6|21960.6|21953.6|21875.6|21868.6|1691
1591919400000|2020-06-11 23:50:00|21935.6|21928.6|21925.6|21918.6|21950.6|21943.6|21915.6|21908.6|699
1591919700000|2020-06-11 23:55:00|21928.1|21921.1|21950.6|21943.6|21985.6|21978.6|21915.6|21908.6|1719
1591920000000|2020-06-12 00:00:00|21965.6|21958.6|21853.1|21846.1|22035.6|22028.6|21835.6|21828.6|4824
1591920300000|2020-06-12 00:05:00|21855.6|21848.6|21835.6|21828.6|21888.1|21881.1|21820.6|21813.6|2282
1591920600000|2020-06-12 00:10:00|21838.1|21831.1|21785.6|21778.6|21845.6|21838.6|21760.6|21753.6|2126
1591920900000|2020-06-12 00:15:00|21783.1|21776.1|21900.6|21893.6|21900.6|21893.6|21760.6|21753.6|2116
1591921200000|2020-06-12 00:20:00|21895.6|21888.6|21985.6|21978.6|21995.6|21988.6|21895.6|21888.6|2377
1591921500000|2020-06-12 00:25:00|21988.1|21981.1|22050.6|22043.6|22055.6|22048.6|21965.6|21958.6|2307
1591921800000|2020-06-12 00:30:00|22053.1|22046.1|22040.6|22033.6|22095.6|22088.6|21995.6|21988.6|1954
1591922100000|2020-06-12 00:35:00|22043.1|22036.1|22003.1|21996.1|22050.6|22043.6|21955.6|21948.6|1149
1591922400000|2020-06-12 00:40:00|22000.6|21993.6|21980.6|21973.6|22025.6|22018.6|21953.1|21946.1|662
1591922700000|2020-06-12 00:45:00|21975.6|21968.6|21913.1|21906.1|21978.1|21971.1|21910.6|21903.6|649
1591923000000|2020-06-12 00:50:00|21910.6|21903.6|21908.1|21901.1|21955.6|21948.6|21895.6|21888.6|719
1591923300000|2020-06-12 00:55:00|21905.6|21898.6|21895.6|21888.6|21915.6|21908.6|21880.6|21873.6|991
1591923600000|2020-06-12 01:00:00|21893.1|21886.1|21800.6|21793.6|21905.6|21898.6|21790.6|21783.6|2012
1591923900000|2020-06-12 01:05:00|21798.1|21791.1|21847.7|21840.7|21875.6|21868.6|21790.6|21783.6|1287
1591924200000|2020-06-12 01:10:00|21850.2|21843.2|21910.2|21903.2|21920.2|21913.2|21847.7|21840.7|937
1591924500000|2020-06-12 01:15:00|21915.2|21908.2|21865.2|21858.2|21930.2|21923.2|21860.2|21853.2|1194
1591924800000|2020-06-12 01:20:00|21862.7|21855.7|21900.2|21893.2|21910.2|21903.2|21845.2|21838.2|752
1591925100000|2020-06-12 01:25:00|21897.7|21890.7|21960.2|21953.2|21960.2|21953.2|21895.2|21888.2|880
1591925400000|2020-06-12 01:30:00|21957.7|21950.7|21995.2|21988.2|22007.7|22000.7|21915.2|21908.2|1040
1591925700000|2020-06-12 01:35:00|21997.7|21990.7|22015.2|22008.2|22050.2|22043.2|21970.2|21963.2|757
1591926000000|2020-06-12 01:40:00|22020.2|22013.2|22000.2|21993.2|22022.7|22015.7|21975.2|21968.2|968
1591926300000|2020-06-12 01:45:00|21997.7|21990.7|21970.2|21963.2|22010.2|22003.2|21960.2|21953.2|754
1591926600000|2020-06-12 01:50:00|21967.7|21960.7|22055.2|22048.2|22060.2|22053.2|21965.2|21958.2|1126
1591926900000|2020-06-12 01:55:00|22057.7|22050.7|22080.2|22073.2|22080.2|22073.2|22015.2|22008.2|1382
1591927200000|2020-06-12 02:00:00|22077.7|22070.7|22100.2|22093.2|22100.2|22093.2|22040.2|22033.2|1531
1591927500000|2020-06-12 02:05:00|22102.7|22095.7|22092.7|22085.7|22120.2|22113.2|22075.2|22068.2|1041
1591927800000|2020-06-12 02:10:00|22095.2|22088.2|22195.2|22188.2|22200.2|22193.2|22095.2|22088.2|1462
1591928100000|2020-06-12 02:15:00|22192.7|22185.7|22185.2|22178.2|22205.2|22198.2|22170.2|22163.2|926
1591928400000|2020-06-12 02:20:00|22182.7|22175.7|22125.2|22118.2|22195.2|22188.2|22112.7|22105.7|1099
1591928700000|2020-06-12 02:25:00|22120.2|22113.2|22110.2|22103.2|22125.2|22118.2|22100.2|22093.2|652
1591929000000|2020-06-12 02:30:00|22107.7|22100.7|22162.7|22155.7|22175.2|22168.2|22100.2|22093.2|630
1591929300000|2020-06-12 02:35:00|22165.2|22158.2|22170.2|22163.2|22185.2|22178.2|22142.7|22135.7|472
1591929600000|2020-06-12 02:40:00|22167.7|22160.7|22137.7|22130.7|22180.2|22173.2|22130.2|22123.2|237
1591929900000|2020-06-12 02:45:00|22140.2|22133.2|22160.2|22153.2|22190.2|22183.2|22140.2|22133.2|382
1591930200000|2020-06-12 02:50:00|22162.7|22155.7|22160.2|22153.2|22172.7|22165.7|22140.2|22133.2|279
1591930500000|2020-06-12 02:55:00|22157.7|22150.7|22155.2|22148.2|22165.2|22158.2|22120.2|22113.2|328
1591930800000|2020-06-12 03:00:00|22157.7|22150.7|22140.2|22133.2|22180.2|22173.2|22125.2|22118.2|287
1591931100000|2020-06-12 03:05:00|22142.7|22135.7|22160.2|22153.2|22165.2|22158.2|22127.7|22120.7|199
1591931400000|2020-06-12 03:10:00|22157.7|22150.7|22110.2|22103.2|22160.2|22153.2|22110.2|22103.2|258
1591931700000|2020-06-12 03:15:00|22112.7|22105.7|22110.2|22103.2|22140.2|22133.2|22105.2|22098.2|247
1591932000000|2020-06-12 03:20:00|22112.7|22105.7|22107.7|22100.7|22117.7|22110.7|22080.2|22073.2|253
1591932300000|2020-06-12 03:25:00|22110.2|22103.2|22130.2|22123.2|22155.2|22148.2|22102.7|22095.7|472
1591932600000|2020-06-12 03:30:00|22132.7|22125.7|22202.7|22195.7|22210.2|22203.2|22130.2|22123.2|555
1591932900000|2020-06-12 03:35:00|22205.2|22198.2|22205.2|22198.2|22220.2|22213.2|22180.2|22173.2|507
1591933200000|2020-06-12 03:40:00|22202.7|22195.7|22192.7|22185.7|22205.2|22198.2|22170.2|22163.2|507
1591933500000|2020-06-12 03:45:00|22190.2|22183.2|22290.2|22283.2|22302.7|22295.7|22190.2|22183.2|1344
1591933800000|2020-06-12 03:50:00|22287.7|22280.7|22275.2|22268.2|22320.2|22313.2|22270.2|22263.2|992
1591934100000|2020-06-12 03:55:00|22277.7|22270.7|22245.2|22238.2|22305.2|22298.2|22242.7|22235.7|690
1591934400000|2020-06-12 04:00:00|22247.7|22240.7|22290.2|22283.2|22330.2|22323.2|22240.2|22233.2|743
1591934700000|2020-06-12 04:05:00|22285.2|22278.2|22310.2|22303.2|22315.2|22308.2|22282.7|22275.7|518
1591935000000|2020-06-12 04:10:00|22312.7|22305.7|22285.2|22278.2|22315.2|22308.2|22275.2|22268.2|369
1591935300000|2020-06-12 04:15:00|22287.7|22280.7|22305.2|22298.2|22340.2|22333.2|22282.7|22275.7|554
1591935600000|2020-06-12 04:20:00|22307.7|22300.7|22275.2|22268.2|22307.7|22300.7|22260.2|22253.2|420
1591935900000|2020-06-12 04:25:00|22280.2|22273.2|22290.2|22283.2|22290.2|22283.2|22252.7|22245.7|306
1591936200000|2020-06-12 04:30:00|22287.7|22280.7|22290.2|22283.2|22305.2|22298.2|22265.2|22258.2|352
1591936500000|2020-06-12 04:35:00|22295.2|22288.2|22275.2|22268.2|22305.2|22298.2|22265.2|22258.2|459
1591936800000|2020-06-12 04:40:00|22280.2|22273.2|22277.7|22270.7|22295.2|22288.2|22267.7|22260.7|222
1591937100000|2020-06-12 04:45:00|22280.2|22273.2|22177.7|22170.7|22280.2|22273.2|22160.2|22153.2|1129
1591937400000|2020-06-12 04:50:00|22175.2|22168.2|22202.7|22195.7|22205.2|22198.2|22165.2|22158.2|375
1591937700000|2020-06-12 04:55:00|22200.2|22193.2|22245.2|22238.2|22250.2|22243.2|22200.2|22193.2|391
1591938000000|2020-06-12 05:00:00|22242.7|22235.7|22280.2|22273.2|22285.2|22278.2|22235.2|22228.2|633
1591938300000|2020-06-12 05:05:00|22285.2|22278.2|22205.2|22198.2|22295.2|22288.2|22205.2|22198.2|605
1591938600000|2020-06-12 05:10:00|22202.7|22195.7|22230.2|22223.2|22260.2|22253.2|22202.7|22195.7|607
1591938900000|2020-06-12 05:15:00|22225.2|22218.2|22235.2|22228.2|22240.2|22233.2|22205.2|22198.2|325
1591939200000|2020-06-12 05:20:00|22232.7|22225.7|22275.2|22268.2|22280.2|22273.2|22215.2|22208.2|610
1591939500000|2020-06-12 05:25:00|22277.7|22270.7|22250.2|22243.2|22285.2|22278.2|22235.2|22228.2|508
1591939800000|2020-06-12 05:30:00|22245.2|22238.2|22265.2|22258.2|22265.2|22258.2|22242.7|22235.7|476
1591940100000|2020-06-12 05:35:00|22270.2|22263.2|22242.7|22235.7|22280.2|22273.2|22225.2|22218.2|400
1591940400000|2020-06-12 05:40:00|22245.2|22238.2|22205.2|22198.2|22245.2|22238.2|22190.2|22183.2|883
1591940700000|2020-06-12 05:45:00|22210.2|22203.2|22260.2|22253.2|22260.2|22253.2|22205.2|22198.2|827
1591941000000|2020-06-12 05:50:00|22262.7|22255.7|22325.2|22318.2|22325.2|22318.2|22262.7|22255.7|1190
1591941300000|2020-06-12 05:55:00|22320.2|22313.2|22270.2|22263.2|22330.2|22323.2|22265.2|22258.2|2484
1591941600000|2020-06-12 06:00:00|22265.2|22258.2|22265.2|22258.2|22295.2|22288.2|22232.7|22225.7|3574
1591941900000|2020-06-12 06:05:00|22267.7|22260.7|22230.2|22223.2|22270.2|22263.2|22210.2|22203.2|1415
1591942200000|2020-06-12 06:10:00|22235.2|22228.2|22190.2|22183.2|22255.2|22248.2|22185.2|22178.2|1230
1591942500000|2020-06-12 06:15:00|22185.2|22178.2|22165.2|22158.2|22200.2|22193.2|22160.2|22153.2|871
1591942800000|2020-06-12 06:20:00|22160.2|22153.2|22112.7|22105.7|22160.2|22153.2|22095.2|22088.2|718
1591943100000|2020-06-12 06:25:00|22110.2|22103.2|22127.7|22120.7|22135.2|22128.2|22097.7|22090.7|513
1591943400000|2020-06-12 06:30:00|22125.2|22118.2|22130.2|22123.2|22150.2|22143.2|22095.2|22088.2|887
1591943700000|2020-06-12 06:35:00|22140.2|22133.2|22102.7|22095.7|22140.2|22133.2|22080.2|22073.2|566
1591944000000|2020-06-12 06:40:00|22100.2|22093.2|22075.2|22068.2|22120.2|22113.2|22065.2|22058.2|319
1591944300000|2020-06-12 06:45:00|22070.2|22063.2|22085.2|22078.2|22100.2|22093.2|22055.2|22048.2|261
1591944600000|2020-06-12 06:50:00|22082.7|22075.7|22030.2|22023.2|22102.7|22095.7|22025.2|22018.2|414
1591944900000|2020-06-12 06:55:00|22035.2|22028.2|22027.7|22020.7|22070.2|22063.2|22017.7|22010.7|338
1591945200000|2020-06-12 07:00:00|22032.7|22025.7|22060.2|22053.2|22075.2|22068.2|22015.2|22008.2|756
1591945500000|2020-06-12 07:05:00|22057.7|22050.7|22077.7|22070.7|22090.2|22083.2|22025.2|22018.2|488
1591945800000|2020-06-12 07:10:00|22080.2|22073.2|22157.7|22150.7|22160.2|22153.2|22077.7|22070.7|346
1591946100000|2020-06-12 07:15:00|22160.2|22153.2|22185.2|22178.2|22205.2|22198.2|22145.2|22138.2|550
1591946400000|2020-06-12 07:20:00|22190.2|22183.2|22207.7|22200.7|22240.2|22233.2|22172.7|22165.7|525
1591946700000|2020-06-12 07:25:00|22205.2|22198.2|22157.7|22150.7|22220.2|22213.2|22152.7|22145.7|423
1591947000000|2020-06-12 07:30:00|22160.2|22153.2|22132.7|22125.7|22182.7|22175.7|22130.2|22123.2|384
1591947300000|2020-06-12 07:35:00|22130.2|22123.2|22100.2|22093.2|22135.2|22128.2|22080.2|22073.2|481
1591947600000|2020-06-12 07:40:00|22105.2|22098.2|22122.7|22115.7|22150.2|22143.2|22100.2|22093.2|444
1591947900000|2020-06-12 07:45:00|22125.2|22118.2|22185.2|22178.2|22187.7|22180.7|22095.2|22088.2|604
1591948200000|2020-06-12 07:50:00|22187.7|22180.7|22220.2|22213.2|22220.2|22213.2|22160.2|22153.2|377
1591948500000|2020-06-12 07:55:00|22222.7|22215.7|22200.2|22193.2|22237.7|22230.7|22195.2|22188.2|420
1591948800000|2020-06-12 08:00:00|22205.2|22198.2|22210.2|22203.2|22220.2|22213.2|22180.2|22173.2|351
1591949100000|2020-06-12 08:05:00|22207.7|22200.7|22225.2|22218.2|22240.2|22233.2|22195.2|22188.2|288
1591949400000|2020-06-12 08:10:00|22222.7|22215.7|22190.2|22183.2|22232.7|22225.7|22185.2|22178.2|334
1591949700000|2020-06-12 08:15:00|22195.2|22188.2|22247.7|22240.7|22255.2|22248.2|22192.7|22185.7|265
1591950000000|2020-06-12 08:20:00|22250.2|22243.2|22260.2|22253.2|22275.2|22268.2|22242.7|22235.7|340
1591950300000|2020-06-12 08:25:00|22265.2|22258.2|22265.2|22258.2|22285.2|22278.2|22260.2|22253.2|196
1591950600000|2020-06-12 08:30:00|22260.2|22253.2|22280.2|22273.2|22280.2|22273.2|22257.7|22250.7|238
1591950900000|2020-06-12 08:35:00|22277.7|22270.7|22300.2|22293.2|22310.2|22303.2|22265.2|22258.2|170
1591951200000|2020-06-12 08:40:00|22302.7|22295.7|22315.2|22308.2|22330.2|22323.2|22295.2|22288.2|285
1591951500000|2020-06-12 08:45:00|22310.2|22303.2|22380.2|22373.2|22405.2|22398.2|22310.2|22303.2|621
1591951800000|2020-06-12 08:50:00|22385.2|22378.2|22365.2|22358.2|22420.2|22413.2|22362.7|22355.7|327
1591952100000|2020-06-12 08:55:00|22367.7|22360.7|22390.2|22383.2|22402.7|22395.7|22365.2|22358.2|340
1591952400000|2020-06-12 09:00:00|22395.2|22388.2|22375.2|22368.2|22395.2|22388.2|22350.2|22343.2|223
1591952700000|2020-06-12 09:05:00|22372.7|22365.7|22380.2|22373.2|22395.2|22388.2|22365.2|22358.2|142
1591953000000|2020-06-12 09:10:00|22385.2|22378.2|22385.2|22378.2|22395.2|22388.2|22357.7|22350.7|124
1591953300000|2020-06-12 09:15:00|22387.7|22380.7|22412.7|22405.7|22420.2|22413.2|22387.7|22380.7|207
1591953600000|2020-06-12 09:20:00|22415.2|22408.2|22420.2|22413.2|22445.2|22438.2|22412.7|22405.7|168
1591953900000|2020-06-12 09:25:00|22425.2|22418.2|22435.2|22428.2|22442.7|22435.7|22395.2|22388.2|243
1591954200000|2020-06-12 09:30:00|22430.2|22423.2|22410.2|22403.2|22440.2|22433.2|22395.2|22388.2|117
1591954500000|2020-06-12 09:35:00|22407.7|22400.7|22395.2|22388.2|22415.2|22408.2|22380.2|22373.2|123
1591954800000|2020-06-12 09:40:00|22397.7|22390.7|22415.2|22408.2|22420.2|22413.2|22395.2|22388.2|256
1591955100000|2020-06-12 09:45:00|22412.7|22405.7|22430.2|22423.2|22435.2|22428.2|22385.2|22378.2|189
1591955400000|2020-06-12 09:50:00|22432.7|22425.7|22430.2|22423.2|22440.2|22433.2|22420.2|22413.2|146
1591955700000|2020-06-12 09:55:00|22432.7|22425.7|22452.7|22445.7|22460.2|22453.2|22430.2|22423.2|170
1591956000000|2020-06-12 10:00:00|22450.2|22443.2|22462.7|22455.7|22475.2|22468.2|22432.7|22425.7|158
1591956300000|2020-06-12 10:05:00|22465.2|22458.2|22430.2|22423.2|22475.2|22468.2|22425.2|22418.2|180
1591956600000|2020-06-12 10:10:00|22432.7|22425.7|22450.2|22443.2|22470.2|22463.2|22430.2|22423.2|164
1591956900000|2020-06-12 10:15:00|22447.7|22440.7|22430.2|22423.2|22470.2|22463.2|22430.2|22423.2|210
1591957200000|2020-06-12 10:20:00|22432.7|22425.7|22430.2|22423.2|22440.2|22433.2|22417.7|22410.7|104
1591957500000|2020-06-12 10:25:00|22427.7|22420.7|22425.2|22418.2|22447.7|22440.7|22420.2|22413.2|167
1591957800000|2020-06-12 10:30:00|22420.2|22413.2|22395.2|22388.2|22425.2|22418.2|22380.2|22373.2|359
1591958100000|2020-06-12 10:35:00|22400.2|22393.2|22392.7|22385.7|22410.2|22403.2|22385.2|22378.2|179
1591958400000|2020-06-12 10:40:00|22390.2|22383.2|22370.2|22363.2|22392.7|22385.7|22365.2|22358.2|245
1591958700000|2020-06-12 10:45:00|22372.7|22365.7|22365.2|22358.2|22375.2|22368.2|22345.2|22338.2|193
1591959000000|2020-06-12 10:50:00|22362.7|22355.7|22365.2|22358.2|22377.7|22370.7|22355.2|22348.2|156
1591959300000|2020-06-12 10:55:00|22360.2|22353.2|22370.2|22363.2|22385.2|22378.2|22360.2|22353.2|123
1591959600000|2020-06-12 11:00:00|22375.2|22368.2|22395.2|22388.2|22395.2|22388.2|22375.2|22368.2|137
1591959900000|2020-06-12 11:05:00|22397.7|22390.7|22405.2|22398.2|22405.2|22398.2|22395.2|22388.2|59
1591960200000|2020-06-12 11:10:00|22402.7|22395.7|22390.2|22383.2|22422.7|22415.7|22385.2|22378.2|121
1591960500000|2020-06-12 11:15:00|22392.7|22385.7|22385.2|22378.2|22405.2|22398.2|22382.7|22375.7|116
1591960800000|2020-06-12 11:20:00|22382.7|22375.7|22370.2|22363.2|22382.7|22375.7|22357.7|22350.7|97
1591961100000|2020-06-12 11:25:00|22367.7|22360.7|22385.2|22378.2|22400.2|22393.2|22365.2|22358.2|238
1591961400000|2020-06-12 11:30:00|22380.2|22373.2|22370.2|22363.2|22385.2|22378.2|22365.2|22358.2|92
1591961700000|2020-06-12 11:35:00|22372.7|22365.7|22347.7|22340.7|22375.2|22368.2|22345.2|22338.2|107
1591962000000|2020-06-12 11:40:00|22350.2|22343.2|22352.7|22345.7|22377.7|22370.7|22345.2|22338.2|156
1591962300000|2020-06-12 11:45:00|22350.2|22343.2|22350.2|22343.2|22372.7|22365.7|22347.7|22340.7|71
1591962600000|2020-06-12 11:50:00|22352.7|22345.7|22362.7|22355.7|22370.2|22363.2|22342.7|22335.7|101
1591962900000|2020-06-12 11:55:00|22360.2|22353.2|22345.2|22338.2|22380.2|22373.2|22345.2|22338.2|109
1591963200000|2020-06-12 12:00:00|22342.7|22335.7|22315.2|22308.2|22345.2|22338.2|22307.7|22300.7|266
1591963500000|2020-06-12 12:05:00|22320.2|22313.2|22220.2|22213.2|22320.2|22313.2|22215.2|22208.2|764
1591963800000|2020-06-12 12:10:00|22215.2|22208.2|22202.7|22195.7|22240.2|22233.2|22200.2|22193.2|460
1591964100000|2020-06-12 12:15:00|22200.2|22193.2|22235.2|22228.2|22237.7|22230.7|22190.2|22183.2|180
1591964400000|2020-06-12 12:20:00|22232.7|22225.7|22255.2|22248.2|22260.2|22253.2|22230.2|22223.2|112
1591964700000|2020-06-12 12:25:00|22257.7|22250.7|22245.2|22238.2|22265.2|22258.2|22235.2|22228.2|161
1591965000000|2020-06-12 12:30:00|22247.7|22240.7|22277.7|22270.7|22277.7|22270.7|22245.2|22238.2|127
1591965300000|2020-06-12 12:35:00|22275.2|22268.2|22325.2|22318.2|22325.2|22318.2|22257.7|22250.7|221
1591965600000|2020-06-12 12:40:00|22322.7|22315.7|22340.2|22333.2|22357.7|22350.7|22315.2|22308.2|255
1591965900000|2020-06-12 12:45:00|22337.7|22330.7|22325.2|22318.2|22350.2|22343.2|22310.2|22303.2|129
1591966200000|2020-06-12 12:50:00|22322.7|22315.7|22317.7|22310.7|22332.7|22325.7|22300.2|22293.2|107
1591966500000|2020-06-12 12:55:00|22320.2|22313.2|22325.2|22318.2|22335.2|22328.2|22300.2|22293.2|83
1591966800000|2020-06-12 13:00:00|22322.7|22315.7|22340.2|22333.2|22347.7|22340.7|22322.7|22315.7|195
1591967100000|2020-06-12 13:05:00|22342.7|22335.7|22360.2|22353.2|22375.2|22368.2|22342.7|22335.7|208
1591967400000|2020-06-12 13:10:00|22365.2|22358.2|22405.2|22398.2|22407.7|22400.7|22355.2|22348.2|125
1591967700000|2020-06-12 13:15:00|22402.7|22395.7|22412.7|22405.7|22415.2|22408.2|22390.2|22383.2|308
1591968000000|2020-06-12 13:20:00|22415.2|22408.2|22430.2|22423.2|22430.2|22423.2|22400.2|22393.2|126
1591968300000|2020-06-12 13:25:00|22432.7|22425.7|22410.2|22403.2|22435.2|22428.2|22400.2|22393.2|162
1591968600000|2020-06-12 13:30:00|22405.2|22398.2|22380.2|22373.2|22410.2|22403.2|22360.2|22353.2|558
1591968900000|2020-06-12 13:35:00|22375.2|22368.2|22405.2|22398.2|22405.2|22398.2|22360.2|22353.2|646
1591969200000|2020-06-12 13:40:00|22402.7|22395.7|22410.2|22403.2|22437.7|22430.7|22400.2|22393.2|368
1591969500000|2020-06-12 13:45:00|22415.2|22408.2|22335.2|22328.2|22415.2|22408.2|22332.7|22325.7|302
1591969800000|2020-06-12 13:50:00|22337.7|22330.7|22300.2|22293.2|22355.2|22348.2|22300.2|22293.2|356
1591970100000|2020-06-12 13:55:00|22305.2|22298.2|22340.2|22333.2|22350.2|22343.2|22300.2|22293.2|222
1591970400000|2020-06-12 14:00:00|22345.2|22338.2|22365.2|22358.2|22390.2|22383.2|22325.2|22318.2|471
1591970700000|2020-06-12 14:05:00|22367.7|22360.7|22370.2|22363.2|22380.2|22373.2|22340.2|22333.2|307
1591971000000|2020-06-12 14:10:00|22375.2|22368.2|22315.2|22308.2|22385.2|22378.2|22315.2|22308.2|284
1591971300000|2020-06-12 14:15:00|22320.2|22313.2|22312.7|22305.7|22345.2|22338.2|22310.2|22303.2|282
1591971600000|2020-06-12 14:20:00|22310.2|22303.2|22340.2|22333.2|22350.2|22343.2|22310.2|22303.2|152
1591971900000|2020-06-12 14:25:00|22337.7|22330.7|22255.2|22248.2|22345.2|22338.2|22255.2|22248.2|298
1591972200000|2020-06-12 14:30:00|22260.2|22253.2|22247.7|22240.7|22265.2|22258.2|22230.2|22223.2|518
1591972500000|2020-06-12 14:35:00|22250.2|22243.2|22202.7|22195.7|22250.2|22243.2|22197.7|22190.7|323
1591972800000|2020-06-12 14:40:00|22205.2|22198.2|22255.2|22248.2|22267.7|22260.7|22200.2|22193.2|374
1591973100000|2020-06-12 14:45:00|22252.7|22245.7|22255.2|22248.2|22300.2|22293.2|22235.2|22228.2|679
1591973400000|2020-06-12 14:50:00|22252.7|22245.7|22190.2|22183.2|22252.7|22245.7|22182.7|22175.7|437
1591973700000|2020-06-12 14:55:00|22192.7|22185.7|22125.2|22118.2|22205.2|22198.2|22125.2|22118.2|552
1591974000000|2020-06-12 15:00:00|22120.2|22113.2|22085.2|22078.2|22155.2|22148.2|22085.2|22078.2|679
1591974300000|2020-06-12 15:05:00|22090.2|22083.2|22175.2|22168.2|22180.2|22173.2|22090.2|22083.2|648
1591974600000|2020-06-12 15:10:00|22177.7|22170.7|22100.2|22093.2|22180.2|22173.2|22100.2|22093.2|379
1591974900000|2020-06-12 15:15:00|22105.2|22098.2|22057.7|22050.7|22140.2|22133.2|22050.2|22043.2|568
1591975200000|2020-06-12 15:20:00|22055.2|22048.2|22070.2|22063.2|22120.2|22113.2|22050.2|22043.2|638
1591975500000|2020-06-12 15:25:00|22072.7|22065.7|22122.7|22115.7|22145.2|22138.2|22070.2|22063.2|590
1591975800000|2020-06-12 15:30:00|22125.2|22118.2|22165.2|22158.2|22175.2|22168.2|22097.7|22090.7|520
1591976100000|2020-06-12 15:35:00|22170.2|22163.2|22205.2|22198.2|22225.2|22218.2|22165.2|22158.2|1017
1591976400000|2020-06-12 15:40:00|22200.2|22193.2|22185.2|22178.2|22215.2|22208.2|22175.2|22168.2|339
1591976700000|2020-06-12 15:45:00|22182.7|22175.7|22207.7|22200.7|22225.2|22218.2|22175.2|22168.2|413
1591977000000|2020-06-12 15:50:00|22210.2|22203.2|22225.2|22218.2|22225.2|22218.2|22185.2|22178.2|264
1591977300000|2020-06-12 15:55:00|22230.2|22223.2|22255.2|22248.2|22265.2|22258.2|22210.2|22203.2|517
1591977600000|2020-06-12 16:00:00|22257.7|22250.7|22290.2|22283.2|22292.7|22285.7|22240.2|22233.2|227
1591977900000|2020-06-12 16:05:00|22295.2|22288.2|22285.2|22278.2|22310.2|22303.2|22280.2|22273.2|288
1591978200000|2020-06-12 16:10:00|22282.7|22275.7|22295.2|22288.2|22302.7|22295.7|22267.7|22260.7|259
1591978500000|2020-06-12 16:15:00|22290.2|22283.2|22335.2|22328.2|22340.2|22333.2|22285.2|22278.2|273
1591978800000|2020-06-12 16:20:00|22330.2|22323.2|22285.2|22278.2|22335.2|22328.2|22280.2|22273.2|299
1591979100000|2020-06-12 16:25:00|22290.2|22283.2|22292.7|22285.7|22310.2|22303.2|22270.2|22263.2|310
1591979400000|2020-06-12 16:30:00|22295.2|22288.2|22230.2|22223.2|22300.2|22293.2|22225.2|22218.2|183
1591979700000|2020-06-12 16:35:00|22227.7|22220.7|22215.2|22208.2|22250.2|22243.2|22210.2|22203.2|146
1591980000000|2020-06-12 16:40:00|22210.2|22203.2|22235.2|22228.2|22257.7|22250.7|22210.2|22203.2|131
1591980300000|2020-06-12 16:45:00|22232.7|22225.7|22185.2|22178.2|22235.2|22228.2|22170.2|22163.2|284
1591980600000|2020-06-12 16:50:00|22190.2|22183.2|22247.7|22240.7|22250.2|22243.2|22187.7|22180.7|187
1591980900000|2020-06-12 16:55:00|22250.2|22243.2|22250.2|22243.2|22265.2|22258.2|22230.2|22223.2|153
1591981200000|2020-06-12 17:00:00|22252.7|22245.7|22205.2|22198.2|22260.2|22253.2|22205.2|22198.2|334
1591981500000|2020-06-12 17:05:00|22207.7|22200.7|22225.2|22218.2|22230.2|22223.2|22197.7|22190.7|149
1591981800000|2020-06-12 17:10:00|22222.7|22215.7|22220.2|22213.2|22232.7|22225.7|22205.2|22198.2|184
1591982100000|2020-06-12 17:15:00|22222.7|22215.7|22195.2|22188.2|22225.2|22218.2|22177.7|22170.7|235
1591982400000|2020-06-12 17:20:00|22192.7|22185.7|22175.2|22168.2|22225.2|22218.2|22170.2|22163.2|210
1591982700000|2020-06-12 17:25:00|22177.7|22170.7|22187.7|22180.7|22210.2|22203.2|22175.2|22168.2|147
1591983000000|2020-06-12 17:30:00|22185.2|22178.2|22127.7|22120.7|22205.2|22198.2|22125.2|22118.2|235
1591983300000|2020-06-12 17:35:00|22125.2|22118.2|22140.2|22133.2|22160.2|22153.2|22122.7|22115.7|452
1591983600000|2020-06-12 17:40:00|22135.2|22128.2|22137.7|22130.7|22170.2|22163.2|22120.2|22113.2|389
1591983900000|2020-06-12 17:45:00|22140.2|22133.2|22115.2|22108.2|22150.2|22143.2|22100.2|22093.2|1012
1591984200000|2020-06-12 17:50:00|22120.2|22113.2|22130.2|22123.2|22135.2|22128.2|22100.2|22093.2|314
1591984500000|2020-06-12 17:55:00|22132.7|22125.7|22105.2|22098.2|22150.2|22143.2|22105.2|22098.2|225
1591984800000|2020-06-12 18:00:00|22107.7|22100.7|22135.2|22128.2|22165.2|22158.2|22092.7|22085.7|667
1591985100000|2020-06-12 18:05:00|22132.7|22125.7|22130.2|22123.2|22145.2|22138.2|22105.2|22098.2|234
1591985400000|2020-06-12 18:10:00|22135.2|22128.2|22150.2|22143.2|22175.2|22168.2|22135.2|22128.2|532
1591985700000|2020-06-12 18:15:00|22152.7|22145.7|22130.2|22123.2|22165.2|22158.2|22130.2|22123.2|249
1591986000000|2020-06-12 18:20:00|22135.2|22128.2|22135.2|22128.2|22150.2|22143.2|22122.7|22115.7|178
1591986300000|2020-06-12 18:25:00|22137.7|22130.7|22152.7|22145.7|22160.2|22153.2|22127.7|22120.7|336
1591986600000|2020-06-12 18:30:00|22155.2|22148.2|22185.2|22178.2|22210.2|22203.2|22150.2|22143.2|729
1591986900000|2020-06-12 18:35:00|22187.7|22180.7|22150.2|22143.2|22195.2|22188.2|22145.2|22138.2|145
1591987200000|2020-06-12 18:40:00|22152.7|22145.7|22145.2|22138.2|22175.2|22168.2|22125.2|22118.2|214
1591987500000|2020-06-12 18:45:00|22150.2|22143.2|22175.2|22168.2|22195.2|22188.2|22147.7|22140.7|249
1591987800000|2020-06-12 18:50:00|22177.7|22170.7|22190.2|22183.2|22195.2|22188.2|22160.2|22153.2|244
1591988100000|2020-06-12 18:55:00|22192.7|22185.7|22210.2|22203.2|22210.2|22203.2|22162.7|22155.7|242
1591988400000|2020-06-12 19:00:00|22215.2|22208.2|22245.2|22238.2|22255.2|22248.2|22212.7|22205.7|416
1591988700000|2020-06-12 19:05:00|22247.7|22240.7|22247.7|22240.7|22275.2|22268.2|22245.2|22238.2|307
1591989000000|2020-06-12 19:10:00|22250.2|22243.2|22270.2|22263.2|22275.2|22268.2|22245.2|22238.2|244
1591989300000|2020-06-12 19:15:00|22267.7|22260.7|22222.7|22215.7|22275.2|22268.2|22207.7|22200.7|258
1591989600000|2020-06-12 19:20:00|22225.2|22218.2|22195.2|22188.2|22230.2|22223.2|22190.2|22183.2|266
1591989900000|2020-06-12 19:25:00|22200.2|22193.2|22200.2|22193.2|22215.2|22208.2|22175.2|22168.2|300
1591990200000|2020-06-12 19:30:00|22205.2|22198.2|22205.2|22198.2|22210.2|22203.2|22170.2|22163.2|298
1591990500000|2020-06-12 19:35:00|22202.7|22195.7|22205.2|22198.2|22232.7|22225.7|22195.2|22188.2|248
1591990800000|2020-06-12 19:40:00|22210.2|22203.2|22240.2|22233.2|22242.7|22235.7|22205.2|22198.2|344
1591991100000|2020-06-12 19:45:00|22245.2|22238.2|22295.2|22288.2|22295.2|22288.2|22242.7|22235.7|427
1591991400000|2020-06-12 19:50:00|22305.2|22298.2|22295.2|22288.2|22310.2|22303.2|22280.2|22273.2|530
1591991700000|2020-06-12 19:55:00|22292.7|22285.7|22285.2|22278.2|22310.2|22303.2|22285.2|22278.2|658
1591992000000|2020-06-12 20:00:00|22287.7|22280.7|22265.2|22258.2|22300.2|22293.2|22260.2|22253.2|385
1591992300000|2020-06-12 20:05:00|22262.7|22255.7|22240.2|22233.2|22265.2|22258.2|22237.7|22230.7|179
1591992600000|2020-06-12 20:10:00|22242.7|22235.7|22207.7|22200.7|22242.7|22235.7|22195.2|22188.2|294
1591992900000|2020-06-12 20:15:00|22211.7|22196.7|22224.2|22209.2|22226.7|22211.7|22209.2|22194.2|8
1591993200000|2020-06-12 20:20:00|22219.2|22204.2|22204.2|22189.2|22219.2|22204.2|22194.2|22179.2|45
1591993500000|2020-06-12 20:25:00|22209.2|22194.2|22244.2|22229.2|22244.2|22229.2|22209.2|22194.2|96
1591993800000|2020-06-12 20:30:00|22241.7|22226.7|22236.7|22221.7|22244.2|22229.2|22234.2|22219.2|21
1591994100000|2020-06-12 20:35:00|22239.2|22224.2|22244.2|22229.2|22244.2|22229.2|22234.2|22219.2|16
1591994400000|2020-06-12 20:40:00|22241.7|22226.7|22239.2|22224.2|22241.7|22226.7|22231.7|22216.7|13
1591994700000|2020-06-12 20:45:00|22234.2|22219.2|22209.2|22194.2|22239.2|22224.2|22209.2|22194.2|87
1591995000000|2020-06-12 20:50:00|22206.7|22191.7|22224.2|22209.2|22224.2|22209.2|22206.7|22191.7|18
1591995300000|2020-06-12 20:55:00|22219.2|22204.2|22197.1|22167.1|22219.2|22204.2|22189.2|22162.8|39
1592172000000|2020-06-14 22:00:00|22049.2|22034.2|21984.2|21969.2|22049.2|22034.2|21944.2|21929.2|116
1592172300000|2020-06-14 22:05:00|21974.2|21959.2|21881.7|21866.7|21974.2|21959.2|21871.7|21856.7|98
1592172600000|2020-06-14 22:10:00|21884.2|21869.2|21916.7|21901.7|21934.2|21919.2|21884.2|21869.2|122
1592172900000|2020-06-14 22:15:00|21919.2|21904.2|21939.2|21924.2|21964.2|21949.2|21911.7|21896.7|37
1592173200000|2020-06-14 22:20:00|21941.7|21926.7|21936.7|21921.7|21946.7|21931.7|21919.2|21904.2|14
1592173500000|2020-06-14 22:25:00|21941.7|21926.7|21984.2|21969.2|21994.2|21979.2|21941.7|21926.7|22
1592173800000|2020-06-14 22:30:00|21986.7|21971.7|21999.2|21984.2|21999.2|21984.2|21969.2|21954.2|10
1592174100000|2020-06-14 22:35:00|22001.7|21986.7|21991.7|21976.7|22009.2|21994.2|21979.2|21964.2|66
1592174400000|2020-06-14 22:40:00|21996.7|21981.7|21986.7|21971.7|22001.7|21986.7|21964.2|21949.2|16
1592174700000|2020-06-14 22:45:00|21984.2|21969.2|22026.7|22011.7|22031.7|22016.7|21976.7|21961.7|81
1592175000000|2020-06-14 22:50:00|22029.2|22014.2|22031.7|22016.7|22039.2|22024.2|22029.2|22014.2|10
1592175300000|2020-06-14 22:55:00|22029.2|22014.2|22034.2|22019.2|22049.2|22034.2|22029.2|22014.2|8
1592175600000|2020-06-14 23:00:00|22036.7|22021.7|22009.2|21994.2|22041.7|22026.7|22001.7|21986.7|75
1592175900000|2020-06-14 23:05:00|22011.7|21996.7|21991.7|21976.7|22024.2|22009.2|21986.7|21971.7|44
1592176200000|2020-06-14 23:10:00|21989.2|21974.2|22021.7|22006.7|22026.7|22011.7|21971.7|21956.7|40
1592176500000|2020-06-14 23:15:00|22024.2|22009.2|21959.2|21944.2|22031.7|22016.7|21951.7|21936.7|59
1592176800000|2020-06-14 23:20:00|21956.7|21941.7|21967.1|21952.1|21994.6|21979.6|21944.2|21929.2|79
1592177100000|2020-06-14 23:25:00|21969.6|21954.6|21982.1|21967.1|21987.1|21972.1|21932.1|21917.1|124
1592177400000|2020-06-14 23:30:00|21984.6|21969.6|22060.6|22053.6|22060.6|22053.6|21984.6|21969.6|636
1592177700000|2020-06-14 23:35:00|22055.6|22048.6|22060.6|22053.6|22090.6|22083.6|22050.6|22043.6|359
1592178000000|2020-06-14 23:40:00|22063.1|22056.1|22060.6|22053.6|22070.6|22063.6|22040.6|22033.6|318
1592178300000|2020-06-14 23:45:00|22063.1|22056.1|22075.6|22068.6|22110.6|22103.6|22063.1|22056.1|912
1592178600000|2020-06-14 23:50:00|22078.1|22071.1|22070.6|22063.6|22105.6|22098.6|22068.1|22061.1|624
1592178900000|2020-06-14 23:55:00|22065.6|22058.6|22100.6|22093.6|22118.1|22111.1|22065.6|22058.6|882
1592179200000|2020-06-15 00:00:00|22105.6|22098.6|22110.6|22103.6|22165.6|22158.6|22095.6|22088.6|1998
1592179500000|2020-06-15 00:05:00|22115.6|22108.6|22145.6|22138.6|22160.6|22153.6|22105.6|22098.6|1398
1592179800000|2020-06-15 00:10:00|22148.1|22141.1|22115.6|22108.6|22163.1|22156.1|22110.6|22103.6|1258
1592180100000|2020-06-15 00:15:00|22113.1|22106.1|22120.6|22113.6|22150.6|22143.6|22095.6|22088.6|1024
1592180400000|2020-06-15 00:20:00|22115.6|22108.6|22160.6|22153.6|22160.6|22153.6|22105.6|22098.6|937
1592180700000|2020-06-15 00:25:00|22163.1|22156.1|22210.6|22203.6|22213.1|22206.1|22160.6|22153.6|1203
1592181000000|2020-06-15 00:30:00|22208.1|22201.1|22205.6|22198.6|22235.6|22228.6|22200.6|22193.6|1121
1592181300000|2020-06-15 00:35:00|22203.1|22196.1|22210.6|22203.6|22235.6|22228.6|22190.6|22183.6|748
1592181600000|2020-06-15 00:40:00|22208.1|22201.1|22170.6|22163.6|22228.1|22221.1|22160.6|22153.6|981
1592181900000|2020-06-15 00:45:00|22168.1|22161.1|22178.1|22171.1|22195.6|22188.6|22165.6|22158.6|445
1592182200000|2020-06-15 00:50:00|22180.6|22173.6|22130.6|22123.6|22193.1|22186.1|22115.6|22108.6|634
1592182500000|2020-06-15 00:55:00|22133.1|22126.1|22105.6|22098.6|22140.6|22133.6|22095.6|22088.6|657
1592182800000|2020-06-15 01:00:00|22110.6|22103.6|22135.6|22128.6|22140.6|22133.6|22070.6|22063.6|741
1592183100000|2020-06-15 01:05:00|22140.6|22133.6|22120.6|22113.6|22150.6|22143.6|22115.6|22108.6|464
1592183400000|2020-06-15 01:10:00|22115.6|22108.6|22055.6|22048.6|22140.6|22133.6|22050.6|22043.6|788
1592183700000|2020-06-15 01:15:00|22058.1|22051.1|22068.1|22061.1|22083.1|22076.1|22030.6|22023.6|1066
1592184000000|2020-06-15 01:20:00|22070.6|22063.6|22075.6|22068.6|22095.6|22088.6|22070.6|22063.6|534
1592184300000|2020-06-15 01:25:00|22078.1|22071.1|22070.6|22063.6|22093.1|22086.1|22068.1|22061.1|414
1592184600000|2020-06-15 01:30:00|22073.1|22066.1|22105.6|22098.6|22118.1|22111.1|22070.6|22063.6|764
1592184900000|2020-06-15 01:35:00|22110.6|22103.6|22125.6|22118.6|22140.6|22133.6|22095.6|22088.6|681
1592185200000|2020-06-15 01:40:00|22123.1|22116.1|22160.6|22153.6|22163.1|22156.1|22113.1|22106.1|505
1592185500000|2020-06-15 01:45:00|22165.6|22158.6|22175.6|22168.6|22175.6|22168.6|22145.6|22138.6|651
1592185800000|2020-06-15 01:50:00|22180.6|22173.6|22130.6|22123.6|22180.6|22173.6|22125.6|22118.6|301
1592186100000|2020-06-15 01:55:00|22133.1|22126.1|22150.6|22143.6|22165.6|22158.6|22120.6|22113.6|297
1592186400000|2020-06-15 02:00:00|22148.1|22141.1|22120.6|22113.6|22160.6|22153.6|22115.6|22108.6|407
1592186700000|2020-06-15 02:05:00|22123.1|22116.1|22130.6|22123.6|22145.6|22138.6|22105.6|22098.6|389
1592187000000|2020-06-15 02:10:00|22133.1|22126.1|22145.6|22138.6|22155.6|22148.6|22123.1|22116.1|329
1592187300000|2020-06-15 02:15:00|22143.1|22136.1|22185.6|22178.6|22190.6|22183.6|22130.6|22123.6|369
1592187600000|2020-06-15 02:20:00|22188.1|22181.1|22155.6|22148.6|22195.6|22188.6|22150.6|22143.6|635
1592187900000|2020-06-15 02:25:00|22150.6|22143.6|22160.6|22153.6|22175.6|22168.6|22150.6|22143.6|481
1592188200000|2020-06-15 02:30:00|22158.1|22151.1|22125.6|22118.6|22158.1|22151.1|22120.6|22113.6|379
1592188500000|2020-06-15 02:35:00|22128.1|22121.1|22113.1|22106.1|22140.6|22133.6|22100.6|22093.6|356
1592188800000|2020-06-15 02:40:00|22115.6|22108.6|22130.6|22123.6|22130.6|22123.6|22105.6|22098.6|296
1592189100000|2020-06-15 02:45:00|22125.6|22118.6|22110.6|22103.6|22135.6|22128.6|22105.6|22098.6|243
1592189400000|2020-06-15 02:50:00|22105.6|22098.6|22105.6|22098.6|22110.6|22103.6|22093.1|22086.1|331
1592189700000|2020-06-15 02:55:00|22100.6|22093.6|22090.6|22083.6|22105.6|22098.6|22078.1|22071.1|244
1592190000000|2020-06-15 03:00:00|22085.6|22078.6|22120.6|22113.6|22123.1|22116.1|22085.6|22078.6|320
1592190300000|2020-06-15 03:05:00|22125.6|22118.6|22125.6|22118.6|22133.1|22126.1|22110.6|22103.6|151
1592190600000|2020-06-15 03:10:00|22130.6|22123.6|22128.1|22121.1|22133.1|22126.1|22120.6|22113.6|138
1592190900000|2020-06-15 03:15:00|22125.6|22118.6|22150.6|22143.6|22155.6|22148.6|22120.6|22113.6|351
1592191200000|2020-06-15 03:20:00|22153.1|22146.1|22165.6|22158.6|22165.6|22158.6|22145.6|22138.6|147
1592191500000|2020-06-15 03:25:00|22163.1|22156.1|22158.1|22151.1|22170.6|22163.6|22153.1|22146.1|175
1592191800000|2020-06-15 03:30:00|22155.6|22148.6|22110.6|22103.6|22165.6|22158.6|22110.6|22103.6|317
1592192100000|2020-06-15 03:35:00|22108.1|22101.1|22135.6|22128.6|22150.6|22143.6|22100.6|22093.6|414
1592192400000|2020-06-15 03:40:00|22133.1|22126.1|22130.6|22123.6|22135.6|22128.6|22115.6|22108.6|223
1592192700000|2020-06-15 03:45:00|22128.1|22121.1|22108.1|22101.1|22128.1|22121.1|22100.6|22093.6|239
1592193000000|2020-06-15 03:50:00|22105.6|22098.6|22085.6|22078.6|22105.6|22098.6|22075.6|22068.6|385
1592193300000|2020-06-15 03:55:00|22080.6|22073.6|22075.6|22068.6|22090.6|22083.6|22065.6|22058.6|309
1592193600000|2020-06-15 04:00:00|22080.6|22073.6|22030.6|22023.6|22080.6|22073.6|22023.1|22016.1|775
1592193900000|2020-06-15 04:05:00|22028.1|22021.1|22005.6|21998.6|22045.6|22038.6|21993.1|21986.1|738
1592194200000|2020-06-15 04:10:00|22003.1|21996.1|22000.6|21993.6|22035.6|22028.6|21998.1|21991.1|555
1592194500000|2020-06-15 04:15:00|21995.6|21988.6|22020.6|22013.6|22038.1|22031.1|21995.6|21988.6|419
1592194800000|2020-06-15 04:20:00|22023.1|22016.1|22005.6|21998.6|22038.1|22031.1|22000.6|21993.6|218
1592195100000|2020-06-15 04:25:00|22003.1|21996.1|21980.6|21973.6|22010.6|22003.6|21980.6|21973.6|264
1592195400000|2020-06-15 04:30:00|21978.1|21971.1|21975.6|21968.6|22005.6|21998.6|21975.6|21968.6|319
1592195700000|2020-06-15 04:35:00|21973.1|21966.1|21970.6|21963.6|21995.6|21988.6|21960.6|21953.6|302
1592196000000|2020-06-15 04:40:00|21965.6|21958.6|21925.6|21918.6|21970.6|21963.6|21925.6|21918.6|676
1592196300000|2020-06-15 04:45:00|21928.1|21921.1|21880.6|21873.6|21935.6|21928.6|21863.1|21856.1|967
1592196600000|2020-06-15 04:50:00|21883.1|21876.1|21840.6|21833.6|21905.6|21898.6|21835.6|21828.6|1290
1592196900000|2020-06-15 04:55:00|21838.1|21831.1|21845.6|21838.6|21860.6|21853.6|21830.6|21823.6|726
1592197200000|2020-06-15 05:00:00|21840.6|21833.6|21735.6|21728.6|21845.6|21838.6|21720.6|21713.6|2352
1592197500000|2020-06-15 05:05:00|21730.6|21723.6|21703.1|21696.1|21770.6|21763.6|21660.6|21653.6|2010
1592197800000|2020-06-15 05:10:00|21700.6|21693.6|21743.1|21736.1|21748.1|21741.1|21698.1|21691.1|1528
1592198100000|2020-06-15 05:15:00|21745.6|21738.6|21690.6|21683.6|21770.6|21763.6|21685.6|21678.6|1178
1592198400000|2020-06-15 05:20:00|21688.1|21681.1|21745.6|21738.6|21753.1|21746.1|21675.6|21668.6|986
1592198700000|2020-06-15 05:25:00|21748.1|21741.1|21730.6|21723.6|21775.6|21768.6|21725.6|21718.6|828
1592199000000|2020-06-15 05:30:00|21735.6|21728.6|21735.6|21728.6|21770.6|21763.6|21710.6|21703.6|797
1592199300000|2020-06-15 05:35:00|21738.1|21731.1|21698.1|21691.1|21738.1|21731.1|21678.1|21671.1|1025
1592199600000|2020-06-15 05:40:00|21695.6|21688.6|21640.6|21633.6|21705.6|21698.6|21615.6|21608.6|1572
1592199900000|2020-06-15 05:45:00|21638.1|21631.1|21630.6|21623.6|21705.6|21698.6|21623.1|21616.1|1779
1592200200000|2020-06-15 05:50:00|21633.1|21626.1|21550.6|21543.6|21635.6|21628.6|21535.6|21528.6|3126
1592200500000|2020-06-15 05:55:00|21548.1|21541.1|21510.6|21503.6|21570.6|21563.6|21503.1|21496.1|3525
1592200800000|2020-06-15 06:00:00|21503.1|21496.1|21445.6|21438.6|21540.6|21533.6|21440.6|21433.6|8262
1592201100000|2020-06-15 06:05:00|21450.6|21443.6|21440.6|21433.6|21455.6|21448.6|21390.6|21383.6|3316
1592201400000|2020-06-15 06:10:00|21435.6|21428.6|21395.6|21388.6|21470.6|21463.6|21385.6|21378.6|2133
1592201700000|2020-06-15 06:15:00|21398.1|21391.1|21478.1|21471.1|21488.1|21481.1|21398.1|21391.1|1406
1592202000000|2020-06-15 06:20:00|21475.6|21468.6|21433.1|21426.1|21490.6|21483.6|21425.6|21418.6|893
1592202300000|2020-06-15 06:25:00|21430.6|21423.6|21410.6|21403.6|21443.1|21436.1|21383.1|21376.1|336
1592202600000|2020-06-15 06:30:00|21413.1|21406.1|21448.1|21441.1|21448.1|21441.1|21403.1|21396.1|338
1592202900000|2020-06-15 06:35:00|21440.6|21433.6|21433.1|21426.1|21458.1|21451.1|21405.6|21398.6|574
1592203200000|2020-06-15 06:40:00|21435.6|21428.6|21375.6|21368.6|21435.6|21428.6|21368.1|21361.1|216
1592203500000|2020-06-15 06:45:00|21378.1|21371.1|21398.1|21391.1|21410.6|21403.6|21355.6|21348.6|280
1592203800000|2020-06-15 06:50:00|21395.6|21388.6|21398.1|21391.1|21413.1|21406.1|21385.6|21378.6|194
1592204100000|2020-06-15 06:55:00|21408.1|21401.1|21433.1|21426.1|21435.6|21428.6|21390.6|21383.6|145
1592204400000|2020-06-15 07:00:00|21438.1|21431.1|21423.1|21416.1|21453.1|21446.1|21398.1|21391.1|264
1592204700000|2020-06-15 07:05:00|21420.6|21413.6|21398.1|21391.1|21460.6|21453.6|21395.6|21388.6|329
1592205000000|2020-06-15 07:10:00|21400.6|21393.6|21423.1|21416.1|21455.6|21448.6|21400.6|21393.6|226
1592205300000|2020-06-15 07:15:00|21420.6|21413.6|21458.1|21451.1|21460.6|21453.6|21385.6|21378.6|195
1592205600000|2020-06-15 07:20:00|21460.6|21453.6|21518.1|21511.1|21518.1|21511.1|21448.1|21441.1|268
1592205900000|2020-06-15 07:25:00|21515.6|21508.6|21445.6|21438.6|21515.6|21508.6|21445.6|21438.6|295
1592206200000|2020-06-15 07:30:00|21443.1|21436.1|21398.1|21391.1|21448.1|21441.1|21390.6|21383.6|444
1592206500000|2020-06-15 07:35:00|21395.6|21388.6|21465.6|21458.6|21480.6|21473.6|21388.1|21381.1|288
1592206800000|2020-06-15 07:40:00|21468.1|21461.1|21458.1|21451.1|21500.6|21493.6|21450.6|21443.6|252
1592207100000|2020-06-15 07:45:00|21460.6|21453.6|21453.1|21446.1|21500.6|21493.6|21443.1|21436.1|136
1592207400000|2020-06-15 07:50:00|21450.6|21443.6|21465.6|21458.6|21465.6|21458.6|21430.6|21423.6|196
1592207700000|2020-06-15 07:55:00|21463.1|21456.1|21455.6|21448.6|21485.6|21478.6|21453.1|21446.1|507
1592208000000|2020-06-15 08:00:00|21460.6|21453.6|21490.6|21483.6|21505.6|21498.6|21450.6|21443.6|486
1592208300000|2020-06-15 08:05:00|21493.1|21486.1|21440.6|21433.6|21493.1|21486.1|21433.1|21426.1|436
1592208600000|2020-06-15 08:10:00|21443.1|21436.1|21490.6|21483.6|21493.1|21486.1|21423.1|21416.1|225
1592208900000|2020-06-15 08:15:00|21493.1|21486.1|21520.6|21513.6|21525.6|21518.6|21473.1|21466.1|265
1592209200000|2020-06-15 08:20:00|21523.1|21516.1|21510.6|21503.6|21523.1|21516.1|21490.6|21483.6|114
1592209500000|2020-06-15 08:25:00|21513.1|21506.1|21565.6|21558.6|21565.6|21558.6|21510.6|21503.6|188
1592209800000|2020-06-15 08:30:00|21563.1|21556.1|21583.1|21576.1|21588.1|21581.1|21535.6|21528.6|254
1592210100000|2020-06-15 08:35:00|21585.6|21578.6|21535.6|21528.6|21585.6|21578.6|21533.1|21526.1|411
1592210400000|2020-06-15 08:40:00|21540.6|21533.6|21565.6|21558.6|21573.1|21566.1|21535.6|21528.6|328
1592210700000|2020-06-15 08:45:00|21568.1|21561.1|21580.6|21573.6|21605.6|21598.6|21555.6|21548.6|285
1592211000000|2020-06-15 08:50:00|21578.1|21571.1|21615.6|21608.6|21620.6|21613.6|21573.1|21566.1|279
1592211300000|2020-06-15 08:55:00|21620.6|21613.6|21628.1|21621.1|21635.6|21628.6|21605.6|21598.6|344
1592211600000|2020-06-15 09:00:00|21630.6|21623.6|21593.1|21586.1|21633.1|21626.1|21590.6|21583.6|59
1592211900000|2020-06-15 09:05:00|21590.6|21583.6|21570.6|21563.6|21598.1|21591.1|21565.6|21558.6|134
1592212200000|2020-06-15 09:10:00|21568.1|21561.1|21575.6|21568.6|21588.1|21581.1|21565.6|21558.6|115
1592212500000|2020-06-15 09:15:00|21578.1|21571.1|21613.1|21606.1|21618.1|21611.1|21578.1|21571.1|161
1592212800000|2020-06-15 09:20:00|21615.6|21608.6|21628.1|21621.1|21633.1|21626.1|21605.6|21598.6|81
1592213100000|2020-06-15 09:25:00|21625.6|21618.6|21638.1|21631.1|21645.6|21638.6|21620.6|21613.6|59
1592213400000|2020-06-15 09:30:00|21635.6|21628.6|21610.6|21603.6|21645.6|21638.6|21585.6|21578.6|128
1592213700000|2020-06-15 09:35:00|21613.1|21606.1|21603.1|21596.1|21613.1|21606.1|21580.6|21573.6|145
1592214000000|2020-06-15 09:40:00|21600.6|21593.6|21608.1|21601.1|21610.6|21603.6|21590.6|21583.6|91
1592214300000|2020-06-15 09:45:00|21605.6|21598.6|21635.6|21628.6|21640.6|21633.6|21585.6|21578.6|112
1592214600000|2020-06-15 09:50:00|21633.1|21626.1|21658.1|21651.1|21668.1|21661.1|21633.1|21626.1|486
1592214900000|2020-06-15 09:55:00|21660.6|21653.6|21663.1|21656.1|21670.6|21663.6|21648.1|21641.1|89
1592215200000|2020-06-15 10:00:00|21665.6|21658.6|21665.6|21658.6|21670.6|21663.6|21645.6|21638.6|176
1592215500000|2020-06-15 10:05:00|21668.1|21661.1|21663.1|21656.1|21675.6|21668.6|21645.6|21638.6|119
1592215800000|2020-06-15 10:10:00|21665.6|21658.6|21700.6|21693.6|21713.1|21706.1|21663.1|21656.1|226
1592216100000|2020-06-15 10:15:00|21698.1|21691.1|21655.6|21648.6|21700.6|21693.6|21650.6|21643.6|182
1592216400000|2020-06-15 10:20:00|21658.1|21651.1|21650.6|21643.6|21668.1|21661.1|21650.6|21643.6|110
1592216700000|2020-06-15 10:25:00|21648.1|21641.1|21635.6|21628.6|21660.6|21653.6|21625.6|21618.6|164
1592217000000|2020-06-15 10:30:00|21633.1|21626.1|21605.6|21598.6|21638.1|21631.1|21593.1|21586.1|206
1592217300000|2020-06-15 10:35:00|21608.1|21601.1|21615.6|21608.6|21625.6|21618.6|21605.6|21598.6|90
1592217600000|2020-06-15 10:40:00|21613.1|21606.1|21635.6|21628.6|21645.6|21638.6|21610.6|21603.6|107
1592217900000|2020-06-15 10:45:00|21638.1|21631.1|21555.6|21548.6|21640.6|21633.6|21555.6|21548.6|372
1592218200000|2020-06-15 10:50:00|21558.1|21551.1|21553.1|21546.1|21580.6|21573.6|21545.6|21538.6|251
1592218500000|2020-06-15 10:55:00|21550.6|21543.6|21535.6|21528.6|21565.6|21558.6|21535.6|21528.6|148
1592218800000|2020-06-15 11:00:00|21538.1|21531.1|21520.6|21513.6|21553.1|21546.1|21515.6|21508.6|329
1592219100000|2020-06-15 11:05:00|21518.1|21511.1|21550.6|21543.6|21555.6|21548.6|21515.6|21508.6|163
1592219400000|2020-06-15 11:10:00|21545.6|21538.6|21510.6|21503.6|21550.6|21543.6|21505.6|21498.6|177
1592219700000|2020-06-15 11:15:00|21508.1|21501.1|21530.6|21523.6|21530.6|21523.6|21505.6|21498.6|203
1592220000000|2020-06-15 11:20:00|21528.1|21521.1|21565.6|21558.6|21570.6|21563.6|21525.6|21518.6|246
1592220300000|2020-06-15 11:25:00|21573.1|21566.1|21555.6|21548.6|21595.6|21588.6|21555.6|21548.6|276
1592220600000|2020-06-15 11:30:00|21550.6|21543.6|21545.6|21538.6|21558.1|21551.1|21533.1|21526.1|202
1592220900000|2020-06-15 11:35:00|21540.6|21533.6|21590.6|21583.6|21600.6|21593.6|21538.1|21531.1|225
1592221200000|2020-06-15 11:40:00|21585.6|21578.6|21585.6|21578.6|21595.6|21588.6|21570.6|21563.6|150
1592221500000|2020-06-15 11:45:00|21588.1|21581.1|21620.6|21613.6|21633.1|21626.1|21585.6|21578.6|297
1592221800000|2020-06-15 11:50:00|21623.1|21616.1|21635.6|21628.6|21638.1|21631.1|21620.6|21613.6|120
1592222100000|2020-06-15 11:55:00|21633.1|21626.1|21595.6|21588.6|21635.6|21628.6|21573.1|21566.1|193
1592222400000|2020-06-15 12:00:00|21598.1|21591.1|21578.1|21571.1|21610.6|21603.6|21565.6|21558.6|206
1592222700000|2020-06-15 12:05:00|21575.6|21568.6|21575.6|21568.6|21595.6|21588.6|21570.6|21563.6|122
1592223000000|2020-06-15 12:10:00|21578.1|21571.1|21573.1|21566.1|21605.6|21598.6|21555.6|21548.6|114
1592223300000|2020-06-15 12:15:00|21570.6|21563.6|21590.6|21583.6|21590.6|21583.6|21553.1|21546.1|99
1592223600000|2020-06-15 12:20:00|21588.1|21581.1|21550.6|21543.6|21603.1|21596.1|21535.6|21528.6|282
1592223900000|2020-06-15 12:25:00|21553.1|21546.1|21555.6|21548.6|21570.6|21563.6|21535.6|21528.6|307
1592224200000|2020-06-15 12:30:00|21560.6|21553.6|21558.1|21551.1|21590.6|21583.6|21555.6|21548.6|179
1592224500000|2020-06-15 12:35:00|21560.6|21553.6|21620.6|21613.6|21628.1|21621.1|21555.6|21548.6|164
1592224800000|2020-06-15 12:40:00|21625.6|21618.6|21575.6|21568.6|21625.6|21618.6|21570.6|21563.6|269
1592225100000|2020-06-15 12:45:00|21578.1|21571.1|21608.1|21601.1|21610.6|21603.6|21570.6|21563.6|143
1592225400000|2020-06-15 12:50:00|21605.6|21598.6|21608.1|21601.1|21615.6|21608.6|21595.6|21588.6|273
1592225700000|2020-06-15 12:55:00|21605.6|21598.6|21585.6|21578.6|21618.1|21611.1|21580.6|21573.6|164
1592226000000|2020-06-15 13:00:00|21588.1|21581.1|21605.6|21598.6|21605.6|21598.6|21578.1|21571.1|760
1592226300000|2020-06-15 13:05:00|21600.6|21593.6|21545.6|21538.6|21600.6|21593.6|21545.6|21538.6|276
1592226600000|2020-06-15 13:10:00|21548.1|21541.1|21520.6|21513.6|21550.6|21543.6|21515.6|21508.6|256
1592226900000|2020-06-15 13:15:00|21525.6|21518.6|21530.6|21523.6|21545.6|21538.6|21520.6|21513.6|160
1592227200000|2020-06-15 13:20:00|21528.1|21521.1|21540.6|21533.6|21545.6|21538.6|21525.6|21518.6|99
1592227500000|2020-06-15 13:25:00|21545.6|21538.6|21530.6|21523.6|21545.6|21538.6|21515.6|21508.6|121
1592227800000|2020-06-15 13:30:00|21533.1|21526.1|21493.1|21486.1|21570.6|21563.6|21480.6|21473.6|1473
1592228100000|2020-06-15 13:35:00|21495.6|21488.6|21560.6|21553.6|21595.6|21588.6|21493.1|21486.1|494
1592228400000|2020-06-15 13:40:00|21563.1|21556.1|21570.6|21563.6|21605.6|21598.6|21545.6|21538.6|495
1592228700000|2020-06-15 13:45:00|21568.1|21561.1|21560.6|21553.6|21595.6|21588.6|21545.6|21538.6|676
1592229000000|2020-06-15 13:50:00|21565.6|21558.6|21625.6|21618.6|21638.1|21631.1|21550.6|21543.6|652
1592229300000|2020-06-15 13:55:00|21628.1|21621.1|21620.6|21613.6|21638.1|21631.1|21610.6|21603.6|562
1592229600000|2020-06-15 14:00:00|21625.6|21618.6|21630.6|21623.6|21640.6|21633.6|21585.6|21578.6|530
1592229900000|2020-06-15 14:05:00|21635.6|21628.6|21653.1|21646.1|21670.6|21663.6|21630.6|21623.6|621
1592230200000|2020-06-15 14:10:00|21650.6|21643.6|21620.6|21613.6|21660.6|21653.6|21620.6|21613.6|808
1592230500000|2020-06-15 14:15:00|21625.6|21618.6|21625.6|21618.6|21635.6|21628.6|21598.1|21591.1|569
1592230800000|2020-06-15 14:20:00|21628.1|21621.1|21575.6|21568.6|21628.1|21621.1|21575.6|21568.6|561
1592231100000|2020-06-15 14:25:00|21578.1|21571.1|21550.6|21543.6|21600.6|21593.6|21545.6|21538.6|476
1592231400000|2020-06-15 14:30:00|21545.6|21538.6|21595.6|21588.6|21595.6|21588.6|21540.6|21533.6|635
1592231700000|2020-06-15 14:35:00|21593.1|21586.1|21573.1|21566.1|21625.6|21618.6|21573.1|21566.1|341
1592232000000|2020-06-15 14:40:00|21575.6|21568.6|21620.6|21613.6|21620.6|21613.6|21555.6|21548.6|266
1592232300000|2020-06-15 14:45:00|21618.1|21611.1|21680.6|21673.6|21705.6|21698.6|21615.6|21608.6|583
1592232600000|2020-06-15 14:50:00|21683.1|21676.1|21700.6|21693.6|21720.6|21713.6|21665.6|21658.6|434
1592232900000|2020-06-15 14:55:00|21695.6|21688.6|21658.1|21651.1|21713.1|21706.1|21650.6|21643.6|287
1592233200000|2020-06-15 15:00:00|21655.6|21648.6|21735.6|21728.6|21740.6|21733.6|21645.6|21638.6|444
1592233500000|2020-06-15 15:05:00|21730.6|21723.6|21750.6|21743.6|21760.6|21753.6|21725.6|21718.6|235
1592233800000|2020-06-15 15:10:00|21753.1|21746.1|21770.6|21763.6|21783.1|21776.1|21720.6|21713.6|444
1592234100000|2020-06-15 15:15:00|21765.6|21758.6|21720.6|21713.6|21770.6|21763.6|21705.6|21698.6|495
1592234400000|2020-06-15 15:20:00|21725.6|21718.6|21750.6|21743.6|21755.6|21748.6|21695.6|21688.6|441
1592234700000|2020-06-15 15:25:00|21753.1|21746.1|21715.6|21708.6|21760.6|21753.6|21695.6|21688.6|391
1592235000000|2020-06-15 15:30:00|21718.1|21711.1|21710.6|21703.6|21740.6|21733.6|21695.6|21688.6|366
1592235300000|2020-06-15 15:35:00|21715.6|21708.6|21738.1|21731.1|21755.6|21748.6|21705.6|21698.6|263
1592235600000|2020-06-15 15:40:00|21740.6|21733.6|21693.1|21686.1|21758.1|21751.1|21690.6|21683.6|225
1592235900000|2020-06-15 15:45:00|21695.6|21688.6|21720.6|21713.6|21720.6|21713.6|21680.6|21673.6|252
1592236200000|2020-06-15 15:50:00|21715.6|21708.6|21700.6|21693.6|21750.6|21743.6|21693.1|21686.1|232
1592236500000|2020-06-15 15:55:00|21698.1|21691.1|21725.6|21718.6|21740.6|21733.6|21695.6|21688.6|197
1592236800000|2020-06-15 16:00:00|21720.6|21713.6|21790.6|21783.6|21795.6|21788.6|21715.6|21708.6|367
1592237100000|2020-06-15 16:05:00|21795.6|21788.6|21790.6|21783.6|21805.6|21798.6|21790.6|21783.6|267
1592237400000|2020-06-15 16:10:00|21785.6|21778.6|21780.6|21773.6|21793.1|21786.1|21775.6|21768.6|336
1592237700000|2020-06-15 16:15:00|21783.1|21776.1|21820.6|21813.6|21828.1|21821.1|21775.6|21768.6|353
1592238000000|2020-06-15 16:20:00|21818.1|21811.1|21835.6|21828.6|21835.6|21828.6|21815.6|21808.6|174
1592238300000|2020-06-15 16:25:00|21830.6|21823.6|21820.6|21813.6|21835.6|21828.6|21815.6|21808.6|98
1592238600000|2020-06-15 16:30:00|21818.1|21811.1|21805.6|21798.6|21820.6|21813.6|21800.6|21793.6|320
1592238900000|2020-06-15 16:35:00|21808.1|21801.1|21825.6|21818.6|21840.6|21833.6|21808.1|21801.1|154
1592239200000|2020-06-15 16:40:00|21820.6|21813.6|21825.6|21818.6|21830.6|21823.6|21810.6|21803.6|172
1592239500000|2020-06-15 16:45:00|21820.6|21813.6|21835.6|21828.6|21843.1|21836.1|21815.6|21808.6|205
1592239800000|2020-06-15 16:50:00|21833.1|21826.1|21825.6|21818.6|21838.1|21831.1|21815.6|21808.6|206
1592240100000|2020-06-15 16:55:00|21823.1|21816.1|21833.1|21826.1|21835.6|21828.6|21815.6|21808.6|102
1592240400000|2020-06-15 17:00:00|21830.6|21823.6|21850.6|21843.6|21853.1|21846.1|21820.6|21813.6|141
1592240700000|2020-06-15 17:05:00|21853.1|21846.1|21868.1|21861.1|21870.6|21863.6|21845.6|21838.6|153
1592241000000|2020-06-15 17:10:00|21870.6|21863.6|21840.6|21833.6|21875.6|21868.6|21840.6|21833.6|83
1592241300000|2020-06-15 17:15:00|21843.1|21836.1|21830.6|21823.6|21860.6|21853.6|21830.6|21823.6|124
1592241600000|2020-06-15 17:20:00|21833.1|21826.1|21828.1|21821.1|21848.1|21841.1|21820.6|21813.6|157
1592241900000|2020-06-15 17:25:00|21830.6|21823.6|21825.6|21818.6|21835.6|21828.6|21815.6|21808.6|67
1592242200000|2020-06-15 17:30:00|21820.6|21813.6|21825.6|21818.6|21830.6|21823.6|21815.6|21808.6|88
1592242500000|2020-06-15 17:35:00|21828.1|21821.1|21845.6|21838.6|21850.6|21843.6|21823.1|21816.1|122
1592242800000|2020-06-15 17:40:00|21843.1|21836.1|21810.6|21803.6|21850.6|21843.6|21805.6|21798.6|62
1592243100000|2020-06-15 17:45:00|21805.6|21798.6|21790.6|21783.6|21815.6|21808.6|21785.6|21778.6|197
1592243400000|2020-06-15 17:50:00|21795.6|21788.6|21808.1|21801.1|21820.6|21813.6|21793.1|21786.1|103
1592243700000|2020-06-15 17:55:00|21810.6|21803.6|21790.6|21783.6|21820.6|21813.6|21785.6|21778.6|83
1592244000000|2020-06-15 18:00:00|21793.1|21786.1|21905.6|21898.6|21920.6|21913.6|21790.6|21783.6|790
1592244300000|2020-06-15 18:05:00|21908.1|21901.1|21920.6|21913.6|21950.6|21943.6|21903.1|21896.1|493
1592244600000|2020-06-15 18:10:00|21918.1|21911.1|21925.6|21918.6|21930.6|21923.6|21903.1|21896.1|221
1592244900000|2020-06-15 18:15:00|21923.1|21916.1|21960.6|21953.6|21973.1|21966.1|21923.1|21916.1|338
1592245200000|2020-06-15 18:20:00|21955.6|21948.6|21958.1|21951.1|21970.6|21963.6|21925.6|21918.6|255
1592245500000|2020-06-15 18:25:00|21960.6|21953.6|21970.6|21963.6|21980.6|21973.6|21950.6|21943.6|135
1592245800000|2020-06-15 18:30:00|21975.6|21968.6|21935.6|21928.6|21990.6|21983.6|21930.6|21923.6|358
1592246100000|2020-06-15 18:35:00|21933.1|21926.1|21940.6|21933.6|21960.6|21953.6|21933.1|21926.1|147
1592246400000|2020-06-15 18:40:00|21943.1|21936.1|21925.6|21918.6|21955.6|21948.6|21920.6|21913.6|158
1592246700000|2020-06-15 18:45:00|21928.1|21921.1|21945.6|21938.6|21958.1|21951.1|21925.6|21918.6|98
1592247000000|2020-06-15 18:50:00|21943.1|21936.1|21925.6|21918.6|21955.6|21948.6|21910.6|21903.6|92
1592247300000|2020-06-15 18:55:00|21930.6|21923.6|21925.6|21918.6|21938.1|21931.1|21920.6|21913.6|127
1592247600000|2020-06-15 19:00:00|21928.1|21921.1|21965.6|21958.6|21980.6|21973.6|21925.6|21918.6|202
1592247900000|2020-06-15 19:05:00|21968.1|21961.1|21965.6|21958.6|21975.6|21968.6|21950.6|21943.6|121
1592248200000|2020-06-15 19:10:00|21968.1|21961.1|21975.6|21968.6|21985.6|21978.6|21965.6|21958.6|125
1592248500000|2020-06-15 19:15:00|21973.1|21966.1|21955.6|21948.6|21988.1|21981.1|21955.6|21948.6|92
1592248800000|2020-06-15 19:20:00|21958.1|21951.1|21945.6|21938.6|21960.6|21953.6|21925.6|21918.6|130
1592249100000|2020-06-15 19:25:00|21948.1|21941.1|21900.6|21893.6|21960.6|21953.6|21895.6|21888.6|123
1592249400000|2020-06-15 19:30:00|21905.6|21898.6|21885.6|21878.6|21915.6|21908.6|21873.1|21866.1|241
1592249700000|2020-06-15 19:35:00|21883.1|21876.1|21885.6|21878.6|21900.6|21893.6|21865.6|21858.6|231
1592250000000|2020-06-15 19:40:00|21888.1|21881.1|21895.6|21888.6|21900.6|21893.6|21865.6|21858.6|117
1592250300000|2020-06-15 19:45:00|21893.1|21886.1|21900.6|21893.6|21915.6|21908.6|21880.6|21873.6|119
1592250600000|2020-06-15 19:50:00|21905.6|21898.6|21918.1|21911.1|21930.6|21923.6|21895.6|21888.6|316
1592250900000|2020-06-15 19:55:00|21920.6|21913.6|21945.6|21938.6|21945.6|21938.6|21920.6|21913.6|469
1592251200000|2020-06-15 20:00:00|21948.1|21941.1|21958.1|21951.1|21970.6|21963.6|21935.6|21928.6|307
1592251500000|2020-06-15 20:05:00|21955.6|21948.6|21955.6|21948.6|21960.6|21953.6|21948.1|21941.1|27
1592251800000|2020-06-15 20:10:00|21958.1|21951.1|21970.6|21963.6|21973.1|21966.1|21955.6|21948.6|79
1592252100000|2020-06-15 20:15:00|21974.6|21959.6|21979.6|21964.6|21979.6|21964.6|21972.1|21957.1|3
1592252400000|2020-06-15 20:20:00|21977.1|21962.1|21977.1|21962.1|21982.1|21967.1|21969.6|21954.6|71
1592252700000|2020-06-15 20:25:00|21974.6|21959.6|21979.6|21964.6|21979.6|21964.6|21964.6|21949.6|38
1592253000000|2020-06-15 20:30:00|21982.1|21967.1|21992.1|21977.1|21994.6|21979.6|21974.6|21959.6|44
1592253300000|2020-06-15 20:35:00|21989.6|21974.6|21994.6|21979.6|21999.6|21984.6|21987.1|21972.1|24
1592253600000|2020-06-15 20:40:00|21997.1|21982.1|21994.6|21979.6|21999.6|21984.6|21989.6|21974.6|20
1592253900000|2020-06-15 20:45:00|21989.6|21974.6|21977.1|21962.1|21992.1|21977.1|21969.6|21954.6|100
1592254200000|2020-06-15 20:50:00|21979.6|21964.6|21969.6|21954.6|21979.6|21964.6|21969.6|21954.6|16
1592254500000|2020-06-15 20:55:00|21974.6|21959.6|21980.5|21950.5|21983.4|21962.1|21972.1|21949.2|22
1592254800000|2020-06-15 21:00:00|21980.8|21950.8|21984.9|21954.9|21985.6|21955.6|21979.9|21949.9|0
1592255100000|2020-06-15 21:05:00|21985.2|21955.2|21983.5|21953.5|21985.4|21955.4|21982.4|21952.4|0
1592255400000|2020-06-15 21:10:00|21983.3|21953.3|21988.9|21958.9|21988.9|21958.9|21982.4|21952.4|0
1592255700000|2020-06-15 21:15:00|21989.1|21959.1|21985.9|21955.9|21989.5|21959.5|21985.3|21955.3|0
1592256000000|2020-06-15 21:20:00|21986|21956|21986.9|21956.9|21987.3|21957.3|21981.3|21951.3|0
1592256300000|2020-06-15 21:25:00|21987.2|21957.2|21987.3|21957.3|21987.7|21957.7|21985.3|21955.3|0
1592256600000|2020-06-15 21:30:00|21987|21957|21989.2|21959.2|21989.2|21959.2|21987|21957|0
1592256900000|2020-06-15 21:35:00|21989.6|21959.6|21992.9|21962.9|21992.9|21962.9|21988.7|21958.7|0
1592257200000|2020-06-15 21:40:00|21992.6|21962.6|21995.2|21965.2|21995.2|21965.2|21992.6|21962.6|0
1592257500000|2020-06-15 21:45:00|21995.4|21965.4|21995.9|21965.9|21996.5|21966.5|21995.2|21965.2|0
1592257800000|2020-06-15 21:50:00|21995.7|21965.7|21994.7|21964.7|21996.2|21966.2|21993.8|21963.8|0
1592258100000|2020-06-15 21:55:00|21995.2|21965.2|21990.5|21960.5|21995.4|21965.4|21988|21958|0
1592258400000|2020-06-15 22:00:00|21988.3|21958.3|22057.1|22042.1|22084.6|22069.6|21979.5|21949.5|125
1592258700000|2020-06-15 22:05:00|22059.6|22044.6|22047.1|22032.1|22064.6|22049.6|22039.6|22024.6|49
1592259000000|2020-06-15 22:10:00|22044.6|22029.6|22057.1|22042.1|22062.1|22047.1|22044.6|22029.6|20
1592259300000|2020-06-15 22:15:00|22059.6|22044.6|22029.6|22014.6|22067.1|22052.1|22009.6|21994.6|35
1592259600000|2020-06-15 22:20:00|22032.1|22017.1|22059.6|22044.6|22059.6|22044.6|22024.6|22009.6|10
1592259900000|2020-06-15 22:25:00|22052.1|22037.1|22042.1|22027.1|22059.6|22044.6|22042.1|22027.1|63
1592260200000|2020-06-15 22:30:00|22044.6|22029.6|22002.1|21987.1|22049.6|22034.6|22002.1|21987.1|24
1592260500000|2020-06-15 22:35:00|21999.6|21984.6|22007.1|21992.1|22012.1|21997.1|21992.1|21977.1|33
1592260800000|2020-06-15 22:40:00|22009.6|21994.6|21999.6|21984.6|22012.1|21997.1|21999.6|21984.6|2
1592261100000|2020-06-15 22:45:00|21992.1|21977.1|22007.1|21992.1|22007.1|21992.1|21992.1|21977.1|5
1592261400000|2020-06-15 22:50:00|22009.6|21994.6|22029.6|22014.6|22047.1|22032.1|22009.6|21994.6|45
1592261700000|2020-06-15 22:55:00|22032.1|22017.1|22044.6|22029.6|22049.6|22034.6|22027.1|22012.1|39
1592262000000|2020-06-15 23:00:00|22049.6|22034.6|22039.6|22024.6|22049.6|22034.6|22022.1|22007.1|68
1592262300000|2020-06-15 23:05:00|22044.6|22029.6|22032.9|22017.9|22047.9|22032.9|22017.9|22002.9|36
1592262600000|2020-06-15 23:10:00|22030.4|22015.4|22020.4|22005.4|22032.9|22017.9|22010.4|21995.4|23
1592262900000|2020-06-15 23:15:00|22022.9|22007.9|22015.4|22000.4|22030.4|22015.4|22015.4|22000.4|14
1592263200000|2020-06-15 23:20:00|22012.9|21997.9|22052.9|22037.9|22052.9|22037.9|22010.4|21995.4|46
1592263500000|2020-06-15 23:25:00|22050.4|22035.4|22077.9|22062.9|22077.9|22062.9|22050.4|22035.4|180
1592263800000|2020-06-15 23:30:00|22072.9|22057.9|22123.9|22116.9|22128.9|22121.9|22048.9|22041.9|47109
1592264100000|2020-06-15 23:35:00|22126.4|22119.4|22133.9|22126.9|22138.9|22131.9|22093.9|22086.9|629
1592264400000|2020-06-15 23:40:00|22138.9|22131.9|22096.4|22089.4|22148.9|22141.9|22093.9|22086.9|510
1592264700000|2020-06-15 23:45:00|22098.9|22091.9|22078.9|22071.9|22113.9|22106.9|22073.9|22066.9|841
1592265000000|2020-06-15 23:50:00|22088.9|22081.9|22108.9|22101.9|22118.9|22111.9|22088.9|22081.9|413
1592265300000|2020-06-15 23:55:00|22111.4|22104.4|22138.9|22131.9|22151.4|22144.4|22103.9|22096.9|653
1592265600000|2020-06-16 00:00:00|22136.4|22129.4|22168.9|22161.9|22168.9|22161.9|22098.9|22091.9|2017
1592265900000|2020-06-16 00:05:00|22166.4|22159.4|22133.9|22126.9|22188.9|22181.9|22128.9|22121.9|1724
1592266200000|2020-06-16 00:10:00|22138.9|22131.9|22148.9|22141.9|22151.4|22144.4|22098.9|22091.9|1333
1592266500000|2020-06-16 00:15:00|22143.9|22136.9|22138.9|22131.9|22163.9|22156.9|22113.9|22106.9|1263
1592266800000|2020-06-16 00:20:00|22136.4|22129.4|22096.4|22089.4|22143.9|22136.9|22053.9|22046.9|1269
1592267100000|2020-06-16 00:25:00|22093.9|22086.9|22118.9|22111.9|22143.9|22136.9|22093.9|22086.9|732
1592267400000|2020-06-16 00:30:00|22121.4|22114.4|22143.9|22136.9|22158.9|22151.9|22121.4|22114.4|550
1592267700000|2020-06-16 00:35:00|22138.9|22131.9|22108.9|22101.9|22148.9|22141.9|22093.9|22086.9|680
1592268000000|2020-06-16 00:40:00|22106.4|22099.4|22088.9|22081.9|22121.4|22114.4|22088.9|22081.9|426
1592268300000|2020-06-16 00:45:00|22093.9|22086.9|22088.9|22081.9|22128.9|22121.9|22083.9|22076.9|543
1592268600000|2020-06-16 00:50:00|22083.9|22076.9|22123.9|22116.9|22131.4|22124.4|22083.9|22076.9|514
1592268900000|2020-06-16 00:55:00|22126.4|22119.4|22128.9|22121.9|22143.9|22136.9|22108.9|22101.9|467
1592269200000|2020-06-16 01:00:00|22131.4|22124.4|22196.4|22189.4|22218.9|22211.9|22131.4|22124.4|1017
1592269500000|2020-06-16 01:05:00|22193.9|22186.9|22178.9|22171.9|22203.9|22196.9|22158.9|22151.9|723
1592269800000|2020-06-16 01:10:00|22181.4|22174.4|22173.9|22166.9|22196.4|22189.4|22158.9|22151.9|370
1592270100000|2020-06-16 01:15:00|22176.4|22169.4|22176.4|22169.4|22183.9|22176.9|22143.9|22136.9|717
1592270400000|2020-06-16 01:20:00|22173.9|22166.9|22168.9|22161.9|22198.9|22191.9|22168.9|22161.9|517
1592270700000|2020-06-16 01:25:00|22171.4|22164.4|22168.9|22161.9|22173.9|22166.9|22151.4|22144.4|437
1592271000000|2020-06-16 01:30:00|22166.4|22159.4|22223.9|22216.9|22228.9|22221.9|22163.9|22156.9|936
1592271300000|2020-06-16 01:35:00|22218.9|22211.9|22176.4|22169.4|22221.4|22214.4|22168.9|22161.9|732
1592271600000|2020-06-16 01:40:00|22173.9|22166.9|22188.9|22181.9|22203.9|22196.9|22171.4|22164.4|537
1592271900000|2020-06-16 01:45:00|22183.9|22176.9|22171.4|22164.4|22203.9|22196.9|22168.9|22161.9|566
1592272200000|2020-06-16 01:50:00|22173.9|22166.9|22168.9|22161.9|22193.9|22186.9|22163.9|22156.9|378
1592272500000|2020-06-16 01:55:00|22171.4|22164.4|22168.9|22161.9|22178.9|22171.9|22151.4|22144.4|452
1592272800000|2020-06-16 02:00:00|22171.4|22164.4|22203.9|22196.9|22208.9|22201.9|22161.4|22154.4|528
1592273100000|2020-06-16 02:05:00|22201.4|22194.4|22228.9|22221.9|22228.9|22221.9|22198.9|22191.9|542
1592273400000|2020-06-16 02:10:00|22226.4|22219.4|22223.9|22216.9|22228.9|22221.9|22201.4|22194.4|757
1592273700000|2020-06-16 02:15:00|22228.9|22221.9|22238.9|22231.9|22258.9|22251.9|22223.9|22216.9|865
1592274000000|2020-06-16 02:20:00|22241.4|22234.4|22228.9|22221.9|22243.9|22236.9|22223.9|22216.9|310
1592274300000|2020-06-16 02:25:00|22223.9|22216.9|22221.4|22214.4|22223.9|22216.9|22208.9|22201.9|252
1592274600000|2020-06-16 02:30:00|22223.9|22216.9|22313.9|22306.9|22331.4|22324.4|22223.9|22216.9|1080
1592274900000|2020-06-16 02:35:00|22316.4|22309.4|22346.4|22339.4|22363.9|22356.9|22316.4|22309.4|1310
1592275200000|2020-06-16 02:40:00|22348.9|22341.9|22398.9|22391.9|22406.4|22399.4|22343.9|22336.9|1052
1592275500000|2020-06-16 02:45:00|22396.4|22389.4|22448.9|22441.9|22453.9|22446.9|22388.9|22381.9|1255
1592275800000|2020-06-16 02:50:00|22443.9|22436.9|22473.9|22466.9|22491.4|22484.4|22443.9|22436.9|1127
1592276100000|2020-06-16 02:55:00|22476.4|22469.4|22498.9|22491.9|22498.9|22491.9|22453.9|22446.9|987
1592276400000|2020-06-16 03:00:00|22496.4|22489.4|22453.9|22446.9|22496.4|22489.4|22448.9|22441.9|666
1592276700000|2020-06-16 03:05:00|22456.4|22449.4|22463.9|22456.9|22493.9|22486.9|22456.4|22449.4|578
1592277000000|2020-06-16 03:10:00|22468.9|22461.9|22443.9|22436.9|22468.9|22461.9|22433.9|22426.9|482
1592277300000|2020-06-16 03:15:00|22441.4|22434.4|22453.9|22446.9|22453.9|22446.9|22433.9|22426.9|236
1592277600000|2020-06-16 03:20:00|22448.9|22441.9|22443.9|22436.9|22473.9|22466.9|22438.9|22431.9|605
1592277900000|2020-06-16 03:25:00|22441.4|22434.4|22471.4|22464.4|22493.9|22486.9|22441.4|22434.4|1003
1592278200000|2020-06-16 03:30:00|22468.9|22461.9|22448.9|22441.9|22478.9|22471.9|22428.9|22421.9|1339
1592278500000|2020-06-16 03:35:00|22446.4|22439.4|22428.9|22421.9|22453.9|22446.9|22418.9|22411.9|589
1592278800000|2020-06-16 03:40:00|22433.9|22426.9|22393.9|22386.9|22433.9|22426.9|22383.9|22376.9|911
1592279100000|2020-06-16 03:45:00|22396.4|22389.4|22413.9|22406.9|22433.9|22426.9|22386.4|22379.4|666
1592279400000|2020-06-16 03:50:00|22421.4|22414.4|22388.9|22381.9|22433.9|22426.9|22388.9|22381.9|446
1592279700000|2020-06-16 03:55:00|22391.4|22384.4|22348.9|22341.9|22398.9|22391.9|22348.9|22341.9|691
1592280000000|2020-06-16 04:00:00|22343.9|22336.9|22363.9|22356.9|22373.9|22366.9|22298.9|22291.9|1632
1592280300000|2020-06-16 04:05:00|22361.4|22354.4|22376.4|22369.4|22391.4|22384.4|22358.9|22351.9|570
1592280600000|2020-06-16 04:10:00|22373.9|22366.9|22386.4|22379.4|22388.9|22381.9|22353.9|22346.9|467
1592280900000|2020-06-16 04:15:00|22383.9|22376.9|22408.9|22401.9|22428.9|22421.9|22383.9|22376.9|737
1592281200000|2020-06-16 04:20:00|22403.9|22396.9|22388.9|22381.9|22423.9|22416.9|22383.9|22376.9|618
1592281500000|2020-06-16 04:25:00|22391.4|22384.4|22408.9|22401.9|22413.9|22406.9|22391.4|22384.4|415
1592281800000|2020-06-16 04:30:00|22406.4|22399.4|22408.9|22401.9|22413.9|22406.9|22398.9|22391.9|296
1592282100000|2020-06-16 04:35:00|22411.4|22404.4|22363.9|22356.9|22411.4|22404.4|22363.9|22356.9|356
1592282400000|2020-06-16 04:40:00|22368.9|22361.9|22413.9|22406.9|22418.9|22411.9|22363.9|22356.9|699
1592282700000|2020-06-16 04:45:00|22416.4|22409.4|22458.9|22451.9|22463.9|22456.9|22403.9|22396.9|783
1592283000000|2020-06-16 04:50:00|22461.4|22454.4|22473.9|22466.9|22483.9|22476.9|22453.9|22446.9|859
1592283300000|2020-06-16 04:55:00|22476.4|22469.4|22461.4|22454.4|22488.9|22481.9|22458.9|22451.9|747
1592283600000|2020-06-16 05:00:00|22463.9|22456.9|22516.4|22509.4|22518.9|22511.9|22458.9|22451.9|1476
1592283900000|2020-06-16 05:05:00|22513.9|22506.9|22558.9|22551.9|22561.4|22554.4|22506.4|22499.4|1715
1592284200000|2020-06-16 05:10:00|22561.4|22554.4|22558.9|22551.9|22563.9|22556.9|22543.9|22536.9|1287
1592284500000|2020-06-16 05:15:00|22553.9|22546.9|22536.4|22529.4|22558.9|22551.9|22533.9|22526.9|1338
1592284800000|2020-06-16 05:20:00|22538.9|22531.9|22583.9|22576.9|22586.4|22579.4|22538.9|22531.9|1182
1592285100000|2020-06-16 05:25:00|22586.4|22579.4|22606.4|22599.4|22613.9|22606.9|22563.9|22556.9|852
1592285400000|2020-06-16 05:30:00|22603.9|22596.9|22533.9|22526.9|22611.4|22604.4|22513.9|22506.9|1778
1592285700000|2020-06-16 05:35:00|22536.4|22529.4|22583.9|22576.9|22588.9|22581.9|22533.9|22526.9|1013
1592286000000|2020-06-16 05:40:00|22578.9|22571.9|22578.9|22571.9|22593.9|22586.9|22543.9|22536.9|1210
1592286300000|2020-06-16 05:45:00|22573.9|22566.9|22583.9|22576.9|22603.9|22596.9|22553.9|22546.9|1180
1592286600000|2020-06-16 05:50:00|22578.9|22571.9|22598.9|22591.9|22598.9|22591.9|22563.9|22556.9|1135
1592286900000|2020-06-16 05:55:00|22596.4|22589.4|22548.9|22541.9|22608.9|22601.9|22523.9|22516.9|3646
1592287200000|2020-06-16 06:00:00|22561.4|22554.4|22498.9|22491.9|22568.9|22561.9|22473.9|22466.9|6897
1592287500000|2020-06-16 06:05:00|22496.4|22489.4|22428.9|22421.9|22513.9|22506.9|22408.9|22401.9|4053
1592287800000|2020-06-16 06:10:00|22423.9|22416.9|22413.9|22406.9|22476.4|22469.4|22373.9|22366.9|2233
1592288100000|2020-06-16 06:15:00|22416.4|22409.4|22408.9|22401.9|22426.4|22419.4|22391.4|22384.4|735
1592288400000|2020-06-16 06:20:00|22411.4|22404.4|22408.9|22401.9|22411.4|22404.4|22393.9|22386.9|636
1592288700000|2020-06-16 06:25:00|22413.9|22406.9|22413.9|22406.9|22428.9|22421.9|22393.9|22386.9|319
1592289000000|2020-06-16 06:30:00|22416.4|22409.4|22448.9|22441.9|22448.9|22441.9|22411.4|22404.4|239
1592289300000|2020-06-16 06:35:00|22443.9|22436.9|22343.9|22336.9|22453.9|22446.9|22328.9|22321.9|677
1592289600000|2020-06-16 06:40:00|22336.4|22329.4|22366.4|22359.4|22378.9|22371.9|22323.9|22316.9|502
1592289900000|2020-06-16 06:45:00|22368.9|22361.9|22371.4|22364.4|22376.4|22369.4|22343.9|22336.9|152
1592290200000|2020-06-16 06:50:00|22373.9|22366.9|22356.4|22349.4|22388.9|22381.9|22353.9|22346.9|339
1592290500000|2020-06-16 06:55:00|22358.9|22351.9|22376.4|22369.4|22378.9|22371.9|22343.9|22336.9|142
1592290800000|2020-06-16 07:00:00|22378.9|22371.9|22351.4|22344.4|22386.4|22379.4|22308.9|22301.9|478
1592291100000|2020-06-16 07:05:00|22348.9|22341.9|22361.4|22354.4|22381.4|22374.4|22333.9|22326.9|282
1592291400000|2020-06-16 07:10:00|22363.9|22356.9|22348.9|22341.9|22378.9|22371.9|22346.4|22339.4|152
1592291700000|2020-06-16 07:15:00|22341.4|22334.4|22313.9|22306.9|22341.4|22334.4|22301.4|22294.4|263
1592292000000|2020-06-16 07:20:00|22308.9|22301.9|22343.9|22336.9|22368.9|22361.9|22303.9|22296.9|298
1592292300000|2020-06-16 07:25:00|22346.4|22339.4|22348.9|22341.9|22358.9|22351.9|22311.4|22304.4|214
1592292600000|2020-06-16 07:30:00|22353.9|22346.9|22363.9|22356.9|22368.9|22361.9|22313.9|22306.9|558
1592292900000|2020-06-16 07:35:00|22358.9|22351.9|22388.9|22381.9|22398.9|22391.9|22356.4|22349.4|230
1592293200000|2020-06-16 07:40:00|22386.4|22379.4|22366.4|22359.4|22403.9|22396.9|22361.4|22354.4|129
1592293500000|2020-06-16 07:45:00|22368.9|22361.9|22356.4|22349.4|22371.4|22364.4|22343.9|22336.9|73
1592293800000|2020-06-16 07:50:00|22353.9|22346.9|22358.9|22351.9|22368.9|22361.9|22328.9|22321.9|301
1592294100000|2020-06-16 07:55:00|22363.9|22356.9|22296.4|22289.4|22363.9|22356.9|22283.9|22276.9|310
1592294400000|2020-06-16 08:00:00|22293.9|22286.9|22288.9|22281.9|22303.9|22296.9|22253.9|22246.9|297
1592294700000|2020-06-16 08:05:00|22291.4|22284.4|22263.9|22256.9|22298.9|22291.9|22236.4|22229.4|318
1592295000000|2020-06-16 08:10:00|22266.4|22259.4|22313.9|22306.9|22313.9|22306.9|22253.9|22246.9|218
1592295300000|2020-06-16 08:15:00|22311.4|22304.4|22298.9|22291.9|22318.9|22311.9|22283.9|22276.9|215
1592295600000|2020-06-16 08:20:00|22296.4|22289.4|22293.9|22286.9|22303.9|22296.9|22281.4|22274.4|119
1592295900000|2020-06-16 08:25:00|22291.4|22284.4|22333.9|22326.9|22343.9|22336.9|22283.9|22276.9|156
1592296200000|2020-06-16 08:30:00|22336.4|22329.4|22343.9|22336.9|22353.9|22346.9|22313.9|22306.9|112
1592296500000|2020-06-16 08:35:00|22346.4|22339.4|22373.9|22366.9|22388.9|22381.9|22326.4|22319.4|215
1592296800000|2020-06-16 08:40:00|22376.4|22369.4|22393.9|22386.9|22398.9|22391.9|22373.9|22366.9|145
1592297100000|2020-06-16 08:45:00|22398.9|22391.9|22398.9|22391.9|22403.9|22396.9|22368.9|22361.9|140
1592297400000|2020-06-16 08:50:00|22396.4|22389.4|22388.9|22381.9|22403.9|22396.9|22378.9|22371.9|192
1592297700000|2020-06-16 08:55:00|22391.4|22384.4|22391.4|22384.4|22411.4|22404.4|22388.9|22381.9|107
1592298000000|2020-06-16 09:00:00|22393.9|22386.9|22403.9|22396.9|22413.9|22406.9|22391.4|22384.4|135
1592298300000|2020-06-16 09:05:00|22406.4|22399.4|22433.9|22426.9|22438.9|22431.9|22406.4|22399.4|118
1592298600000|2020-06-16 09:10:00|22431.4|22424.4|22408.9|22401.9|22438.9|22431.9|22393.9|22386.9|185
1592298900000|2020-06-16 09:15:00|22413.9|22406.9|22393.9|22386.9|22418.9|22411.9|22393.9|22386.9|108
1592299200000|2020-06-16 09:20:00|22391.4|22384.4|22408.9|22401.9|22418.9|22411.9|22383.9|22376.9|98
1592299500000|2020-06-16 09:25:00|22406.4|22399.4|22408.9|22401.9|22423.9|22416.9|22398.9|22391.9|82
1592299800000|2020-06-16 09:30:00|22413.9|22406.9|22398.9|22391.9|22423.9|22416.9|22396.4|22389.4|41
1592300100000|2020-06-16 09:35:00|22403.9|22396.9|22383.9|22376.9|22406.4|22399.4|22373.9|22366.9|144
1592300400000|2020-06-16 09:40:00|22388.9|22381.9|22423.9|22416.9|22423.9|22416.9|22388.9|22381.9|200
1592300700000|2020-06-16 09:45:00|22421.4|22414.4|22428.9|22421.9|22438.9|22431.9|22398.9|22391.9|185
1592301000000|2020-06-16 09:50:00|22431.4|22424.4|22433.9|22426.9|22443.9|22436.9|22418.9|22411.9|120
1592301300000|2020-06-16 09:55:00|22438.9|22431.9|22418.9|22411.9|22438.9|22431.9|22408.9|22401.9|41
1592301600000|2020-06-16 10:00:00|22421.4|22414.4|22398.9|22391.9|22421.4|22414.4|22398.9|22391.9|50
1592301900000|2020-06-16 10:05:00|22401.4|22394.4|22418.9|22411.9|22423.9|22416.9|22398.9|22391.9|89
1592302200000|2020-06-16 10:10:00|22423.9|22416.9|22438.9|22431.9|22443.9|22436.9|22418.9|22411.9|75
1592302500000|2020-06-16 10:15:00|22441.4|22434.4|22428.9|22421.9|22443.9|22436.9|22418.9|22411.9|65
1592302800000|2020-06-16 10:20:00|22426.4|22419.4|22443.9|22436.9|22443.9|22436.9|22421.4|22414.4|74
1592303100000|2020-06-16 10:25:00|22448.9|22441.9|22466.4|22459.4|22468.9|22461.9|22443.9|22436.9|233
1592303400000|2020-06-16 10:30:00|22468.9|22461.9|22458.9|22451.9|22473.9|22466.9|22453.9|22446.9|171
1592303700000|2020-06-16 10:35:00|22461.4|22454.4|22446.4|22439.4|22468.9|22461.9|22443.9|22436.9|87
1592304000000|2020-06-16 10:40:00|22448.9|22441.9|22433.9|22426.9|22453.9|22446.9|22433.9|22426.9|98
1592304300000|2020-06-16 10:45:00|22436.4|22429.4|22418.9|22411.9|22438.9|22431.9|22411.4|22404.4|120
1592304600000|2020-06-16 10:50:00|22416.4|22409.4|22418.9|22411.9|22423.9|22416.9|22413.9|22406.9|70
1592304900000|2020-06-16 10:55:00|22413.9|22406.9|22431.4|22424.4|22436.4|22429.4|22403.9|22396.9|98
1592305200000|2020-06-16 11:00:00|22433.9|22426.9|22433.9|22426.9|22443.9|22436.9|22423.9|22416.9|95
1592305500000|2020-06-16 11:05:00|22436.4|22429.4|22408.9|22401.9|22436.4|22429.4|22408.9|22401.9|135
1592305800000|2020-06-16 11:10:00|22411.4|22404.4|22388.9|22381.9|22411.4|22404.4|22388.9|22381.9|75
1592306100000|2020-06-16 11:15:00|22393.9|22386.9|22398.9|22391.9|22401.4|22394.4|22391.4|22384.4|44
1592306400000|2020-06-16 11:20:00|22401.4|22394.4|22403.9|22396.9|22408.9|22401.9|22393.9|22386.9|79
1592306700000|2020-06-16 11:25:00|22398.9|22391.9|22403.9|22396.9|22418.9|22411.9|22398.9|22391.9|77
1592307000000|2020-06-16 11:30:00|22401.4|22394.4|22398.9|22391.9|22403.9|22396.9|22388.9|22381.9|79
1592307300000|2020-06-16 11:35:00|22396.4|22389.4|22413.9|22406.9|22413.9|22406.9|22393.9|22386.9|68
1592307600000|2020-06-16 11:40:00|22411.4|22404.4|22403.9|22396.9|22413.9|22406.9|22403.9|22396.9|24
1592307900000|2020-06-16 11:45:00|22408.9|22401.9|22426.4|22419.4|22428.9|22421.9|22403.9|22396.9|87
1592308200000|2020-06-16 11:50:00|22428.9|22421.9|22433.9|22426.9|22438.9|22431.9|22423.9|22416.9|37
1592308500000|2020-06-16 11:55:00|22436.4|22429.4|22433.9|22426.9|22438.9|22431.9|22428.9|22421.9|42
1592308800000|2020-06-16 12:00:00|22436.4|22429.4|22448.9|22441.9|22453.9|22446.9|22428.9|22421.9|80
1592309100000|2020-06-16 12:05:00|22451.4|22444.4|22456.4|22449.4|22463.9|22456.9|22438.9|22431.9|61
1592309400000|2020-06-16 12:10:00|22453.9|22446.9|22488.9|22481.9|22488.9|22481.9|22453.9|22446.9|47
1592309700000|2020-06-16 12:15:00|22491.4|22484.4|22488.9|22481.9|22498.9|22491.9|22483.9|22476.9|145
1592310000000|2020-06-16 12:20:00|22491.4|22484.4|22488.9|22481.9|22501.4|22494.4|22483.9|22476.9|190
1592310300000|2020-06-16 12:25:00|22491.4|22484.4|22501.4|22494.4|22513.9|22506.9|22483.9|22476.9|149
1592310600000|2020-06-16 12:30:00|22503.9|22496.9|22536.4|22529.4|22553.9|22546.9|22503.9|22496.9|504
1592310900000|2020-06-16 12:35:00|22538.9|22531.9|22558.9|22551.9|22563.9|22556.9|22523.9|22516.9|186
1592311200000|2020-06-16 12:40:00|22561.4|22554.4|22581.4|22574.4|22583.9|22576.9|22553.9|22546.9|356
1592311500000|2020-06-16 12:45:00|22578.9|22571.9|22568.9|22561.9|22578.9|22571.9|22553.9|22546.9|149
1592311800000|2020-06-16 12:50:00|22566.4|22559.4|22586.4|22579.4|22593.9|22586.9|22558.9|22551.9|217
1592312100000|2020-06-16 12:55:00|22583.9|22576.9|22578.9|22571.9|22613.9|22606.9|22578.9|22571.9|380
1592312400000|2020-06-16 13:00:00|22581.4|22574.4|22563.9|22556.9|22591.4|22584.4|22558.9|22551.9|368
1592312700000|2020-06-16 13:05:00|22561.4|22554.4|22556.4|22549.4|22568.9|22561.9|22543.9|22536.9|144
1592313000000|2020-06-16 13:10:00|22558.9|22551.9|22536.4|22529.4|22558.9|22551.9|22536.4|22529.4|194
1592313300000|2020-06-16 13:15:00|22533.9|22526.9|22548.9|22541.9|22548.9|22541.9|22518.9|22511.9|233
1592313600000|2020-06-16 13:20:00|22546.4|22539.4|22533.9|22526.9|22548.9|22541.9|22523.9|22516.9|72
1592313900000|2020-06-16 13:25:00|22536.4|22529.4|22543.9|22536.9|22553.9|22546.9|22518.9|22511.9|216
1592314200000|2020-06-16 13:30:00|22538.9|22531.9|22508.9|22501.9|22543.9|22536.9|22498.9|22491.9|513
1592314500000|2020-06-16 13:35:00|22513.9|22506.9|22528.9|22521.9|22543.9|22536.9|22493.9|22486.9|318
1592314800000|2020-06-16 13:40:00|22531.4|22524.4|22533.9|22526.9|22538.9|22531.9|22508.9|22501.9|317
1592315100000|2020-06-16 13:45:00|22538.9|22531.9|22498.9|22491.9|22553.9|22546.9|22493.9|22486.9|297
1592315400000|2020-06-16 13:50:00|22503.9|22496.9|22516.4|22509.4|22518.9|22511.9|22488.9|22481.9|265
1592315700000|2020-06-16 13:55:00|22518.9|22511.9|22543.9|22536.9|22551.4|22544.4|22513.9|22506.9|117
1592316000000|2020-06-16 14:00:00|22541.4|22534.4|22563.9|22556.9|22571.4|22564.4|22536.4|22529.4|279
1592316300000|2020-06-16 14:05:00|22561.4|22554.4|22558.9|22551.9|22581.4|22574.4|22553.9|22546.9|192
1592316600000|2020-06-16 14:10:00|22553.9|22546.9|22578.9|22571.9|22581.4|22574.4|22548.9|22541.9|217
1592316900000|2020-06-16 14:15:00|22573.9|22566.9|22568.9|22561.9|22593.9|22586.9|22566.4|22559.4|214
1592317200000|2020-06-16 14:20:00|22566.4|22559.4|22553.9|22546.9|22566.4|22559.4|22523.9|22516.9|298
1592317500000|2020-06-16 14:25:00|22548.9|22541.9|22593.9|22586.9|22603.9|22596.9|22548.9|22541.9|162
1592317800000|2020-06-16 14:30:00|22596.4|22589.4|22573.9|22566.9|22603.9|22596.9|22568.9|22561.9|154
1592318100000|2020-06-16 14:35:00|22571.4|22564.4|22513.9|22506.9|22573.9|22566.9|22473.9|22466.9|703
1592318400000|2020-06-16 14:40:00|22508.9|22501.9|22413.9|22406.9|22513.9|22506.9|22393.9|22386.9|798
1592318700000|2020-06-16 14:45:00|22408.9|22401.9|22438.9|22431.9|22448.9|22441.9|22383.9|22376.9|378
1592319000000|2020-06-16 14:50:00|22443.9|22436.9|22333.9|22326.9|22443.9|22436.9|22298.9|22291.9|621
1592319300000|2020-06-16 14:55:00|22331.4|22324.4|22253.9|22246.9|22333.9|22326.9|22243.9|22236.9|988
1592319600000|2020-06-16 15:00:00|22248.9|22241.9|22308.9|22301.9|22308.9|22301.9|22188.9|22181.9|1459
1592319900000|2020-06-16 15:05:00|22306.4|22299.4|22336.4|22329.4|22348.9|22341.9|22301.4|22294.4|601
1592320200000|2020-06-16 15:10:00|22338.9|22331.9|22341.4|22334.4|22348.9|22341.9|22288.9|22281.9|518
1592320500000|2020-06-16 15:15:00|22343.9|22336.9|22348.9|22341.9|22401.4|22394.4|22343.9|22336.9|483
1592320800000|2020-06-16 15:20:00|22351.4|22344.4|22388.9|22381.9|22403.9|22396.9|22343.9|22336.9|591
1592321100000|2020-06-16 15:25:00|22391.4|22384.4|22376.4|22369.4|22398.9|22391.9|22358.9|22351.9|312
1592321400000|2020-06-16 15:30:00|22378.9|22371.9|22363.9|22356.9|22398.9|22391.9|22348.9|22341.9|670
1592321700000|2020-06-16 15:35:00|22361.4|22354.4|22333.9|22326.9|22378.9|22371.9|22308.9|22301.9|522
1592322000000|2020-06-16 15:40:00|22331.4|22324.4|22348.9|22341.9|22353.9|22346.9|22323.9|22316.9|346
1592322300000|2020-06-16 15:45:00|22351.4|22344.4|22393.9|22386.9|22393.9|22386.9|22343.9|22336.9|307
1592322600000|2020-06-16 15:50:00|22398.9|22391.9|22368.9|22361.9|22401.4|22394.4|22363.9|22356.9|251
1592322900000|2020-06-16 15:55:00|22371.4|22364.4|22368.9|22361.9|22378.9|22371.9|22343.9|22336.9|156
1592323200000|2020-06-16 16:00:00|22373.9|22366.9|22348.9|22341.9|22378.9|22371.9|22326.4|22319.4|265
1592323500000|2020-06-16 16:05:00|22351.4|22344.4|22346.4|22339.4|22356.4|22349.4|22331.4|22324.4|173
1592323800000|2020-06-16 16:10:00|22348.9|22341.9|22351.4|22344.4|22353.9|22346.9|22333.9|22326.9|266
1592324100000|2020-06-16 16:15:00|22348.9|22341.9|22363.9|22356.9|22363.9|22356.9|22336.4|22329.4|118
1592324400000|2020-06-16 16:20:00|22368.9|22361.9|22363.9|22356.9|22368.9|22361.9|22346.4|22339.4|104
1592324700000|2020-06-16 16:25:00|22366.4|22359.4|22388.9|22381.9|22393.9|22386.9|22363.9|22356.9|106
1592325000000|2020-06-16 16:30:00|22386.4|22379.4|22418.9|22411.9|22423.9|22416.9|22383.9|22376.9|429
1592325300000|2020-06-16 16:35:00|22416.4|22409.4|22433.9|22426.9|22433.9|22426.9|22408.9|22401.9|252
1592325600000|2020-06-16 16:40:00|22438.9|22431.9|22443.9|22436.9|22448.9|22441.9|22423.9|22416.9|117
1592325900000|2020-06-16 16:45:00|22448.9|22441.9|22433.9|22426.9|22453.9|22446.9|22428.9|22421.9|276
1592326200000|2020-06-16 16:50:00|22436.4|22429.4|22423.9|22416.9|22448.9|22441.9|22418.9|22411.9|137
1592326500000|2020-06-16 16:55:00|22421.4|22414.4|22416.4|22409.4|22433.9|22426.9|22408.9|22401.9|203
1592326800000|2020-06-16 17:00:00|22413.9|22406.9|22413.9|22406.9|22443.9|22436.9|22413.9|22406.9|127
1592327100000|2020-06-16 17:05:00|22411.4|22404.4|22433.9|22426.9|22436.4|22429.4|22403.9|22396.9|126
1592327400000|2020-06-16 17:10:00|22438.9|22431.9|22413.9|22406.9|22443.9|22436.9|22408.9|22401.9|104
1592327700000|2020-06-16 17:15:00|22418.9|22411.9|22428.9|22421.9|22431.4|22424.4|22408.9|22401.9|104
1592328000000|2020-06-16 17:20:00|22426.4|22419.4|22428.9|22421.9|22428.9|22421.9|22408.9|22401.9|59
1592328300000|2020-06-16 17:25:00|22423.9|22416.9|22403.9|22396.9|22428.9|22421.9|22398.9|22391.9|103
1592328600000|2020-06-16 17:30:00|22398.9|22391.9|22378.9|22371.9|22411.4|22404.4|22378.9|22371.9|64
1592328900000|2020-06-16 17:35:00|22376.4|22369.4|22361.4|22354.4|22383.9|22376.9|22358.9|22351.9|55
1592329200000|2020-06-16 17:40:00|22358.9|22351.9|22388.9|22381.9|22388.9|22381.9|22358.9|22351.9|61
1592329500000|2020-06-16 17:45:00|22386.4|22379.4|22378.9|22371.9|22388.9|22381.9|22378.9|22371.9|30
1592329800000|2020-06-16 17:50:00|22383.9|22376.9|22353.9|22346.9|22393.9|22386.9|22348.9|22341.9|83
1592330100000|2020-06-16 17:55:00|22348.9|22341.9|22368.9|22361.9|22371.4|22364.4|22343.9|22336.9|48
1592330400000|2020-06-16 18:00:00|22371.4|22364.4|22383.9|22376.9|22398.9|22391.9|22371.4|22364.4|125
1592330700000|2020-06-16 18:05:00|22381.4|22374.4|22383.9|22376.9|22388.9|22381.9|22373.9|22366.9|43
1592331000000|2020-06-16 18:10:00|22388.9|22381.9|22398.9|22391.9|22408.9|22401.9|22378.9|22371.9|97
1592331300000|2020-06-16 18:15:00|22401.4|22394.4|22413.9|22406.9|22428.9|22421.9|22398.9|22391.9|369
1592331600000|2020-06-16 18:20:00|22418.9|22411.9|22378.9|22371.9|22418.9|22411.9|22303.9|22296.9|1036
1592331900000|2020-06-16 18:25:00|22376.4|22369.4|22403.9|22396.9|22403.9|22396.9|22368.9|22361.9|107
1592332200000|2020-06-16 18:30:00|22398.9|22391.9|22398.9|22391.9|22428.9|22421.9|22393.9|22386.9|120
1592332500000|2020-06-16 18:35:00|22401.4|22394.4|22406.4|22399.4|22426.4|22419.4|22393.9|22386.9|73
1592332800000|2020-06-16 18:40:00|22408.9|22401.9|22398.9|22391.9|22413.9|22406.9|22388.9|22381.9|33
1592333100000|2020-06-16 18:45:00|22403.9|22396.9|22398.9|22391.9|22408.9|22401.9|22381.4|22374.4|73
1592333400000|2020-06-16 18:50:00|22403.9|22396.9|22398.9|22391.9|22408.9|22401.9|22371.4|22364.4|40
1592333700000|2020-06-16 18:55:00|22401.4|22394.4|22398.9|22391.9|22403.9|22396.9|22383.9|22376.9|83
1592334000000|2020-06-16 19:00:00|22396.4|22389.4|22373.9|22366.9|22396.4|22389.4|22361.4|22354.4|88
1592334300000|2020-06-16 19:05:00|22376.4|22369.4|22336.4|22329.4|22378.9|22371.9|22321.4|22314.4|108
1592334600000|2020-06-16 19:10:00|22333.9|22326.9|22331.4|22324.4|22348.9|22341.9|22323.9|22316.9|100
1592334900000|2020-06-16 19:15:00|22333.9|22326.9|22271.4|22264.4|22333.9|22326.9|22263.9|22256.9|238
1592335200000|2020-06-16 19:20:00|22273.9|22266.9|22323.9|22316.9|22328.9|22321.9|22268.9|22261.9|102
1592335500000|2020-06-16 19:25:00|22326.4|22319.4|22328.9|22321.9|22341.4|22334.4|22321.4|22314.4|106
1592335800000|2020-06-16 19:30:00|22331.4|22324.4|22353.9|22346.9|22361.4|22354.4|22313.9|22306.9|227
1592336100000|2020-06-16 19:35:00|22351.4|22344.4|22323.9|22316.9|22351.4|22344.4|22308.9|22301.9|145
1592336400000|2020-06-16 19:40:00|22328.9|22321.9|22308.9|22301.9|22343.9|22336.9|22303.9|22296.9|151
1592336700000|2020-06-16 19:45:00|22311.4|22304.4|22313.9|22306.9|22323.9|22316.9|22288.9|22281.9|153
1592337000000|2020-06-16 19:50:00|22318.9|22311.9|22323.9|22316.9|22333.9|22326.9|22293.9|22286.9|463
1592337300000|2020-06-16 19:55:00|22321.4|22314.4|22396.4|22389.4|22396.4|22389.4|22313.9|22306.9|965
1592337600000|2020-06-16 20:00:00|22398.9|22391.9|22393.9|22386.9|22403.9|22396.9|22373.9|22366.9|221
1592337900000|2020-06-16 20:05:00|22396.4|22389.4|22398.9|22391.9|22403.9|22396.9|22388.9|22381.9|159
1592338200000|2020-06-16 20:10:00|22393.9|22386.9|22388.9|22381.9|22406.4|22399.4|22388.9|22381.9|295
1592338500000|2020-06-16 20:15:00|22392.9|22377.9|22380.4|22365.4|22395.4|22380.4|22362.9|22347.9|135
1592338800000|2020-06-16 20:20:00|22385.4|22370.4|22387.9|22372.9|22395.4|22380.4|22377.9|22362.9|83
1592339100000|2020-06-16 20:25:00|22385.4|22370.4|22372.9|22357.9|22385.4|22370.4|22367.9|22352.9|21
1592339400000|2020-06-16 20:30:00|22370.4|22355.4|22370.4|22355.4|22375.4|22360.4|22362.9|22347.9|13
1592339700000|2020-06-16 20:35:00|22367.9|22352.9|22365.4|22350.4|22367.9|22352.9|22365.4|22350.4|4
1592340300000|2020-06-16 20:45:00|22362.9|22347.9|22357.9|22342.9|22370.4|22355.4|22352.9|22337.9|17
1592340600000|2020-06-16 20:50:00|22355.4|22340.4|22357.9|22342.9|22357.9|22342.9|22355.4|22340.4|9
1592340900000|2020-06-16 20:55:00|22360.4|22345.4|22364.6|22334.6|22365.4|22350.4|22352.9|22332.9|17
1592341200000|2020-06-16 21:00:00|22364.4|22334.4|22364.5|22334.5|22366|22336|22362.8|22332.8|0
1592341500000|2020-06-16 21:05:00|22364.3|22334.3|22362.8|22332.8|22365.4|22335.4|22361.2|22331.2|0
1592341800000|2020-06-16 21:10:00|22362.1|22332.1|22353.7|22323.7|22362.1|22332.1|22353|22323|0
1592342100000|2020-06-16 21:15:00|22353.5|22323.5|22353.5|22323.5|22354.4|22324.4|22352.3|22322.3|0
1592342400000|2020-06-16 21:20:00|22353.7|22323.7|22351.3|22321.3|22353.7|22323.7|22350.6|22320.6|0
1592342700000|2020-06-16 21:25:00|22353|22323|22350.7|22320.7|22353.2|22323.2|22349.9|22319.9|0
1592343000000|2020-06-16 21:30:00|22350.9|22320.9|22335.5|22305.5|22352|22322|22335.5|22305.5|0
1592343300000|2020-06-16 21:35:00|22336.2|22306.2|22337.5|22307.5|22339.6|22309.6|22333|22303|0
1592343600000|2020-06-16 21:40:00|22336.9|22306.9|22335.8|22305.8|22336.9|22306.9|22333.9|22303.9|0
1592343900000|2020-06-16 21:45:00|22335.5|22305.5|22337.1|22307.1|22337.8|22307.8|22334.9|22304.9|0
1592344200000|2020-06-16 21:50:00|22338.2|22308.2|22337.5|22307.5|22341.1|22311.1|22337.1|22307.1|0
1592344500000|2020-06-16 21:55:00|22337.4|22307.4|22340.4|22310.4|22340.4|22310.4|22337.4|22307.4|0
1592344800000|2020-06-16 22:00:00|22330.3|22300.3|22355.4|22340.4|22367.9|22352.9|22326|22296|17
1592345100000|2020-06-16 22:05:00|22347.9|22332.9|22327.9|22312.9|22357.9|22342.9|22320.4|22305.4|44
1592345400000|2020-06-16 22:10:00|22325.4|22310.4|22315.4|22300.4|22330.4|22315.4|22305.4|22290.4|22
1592345700000|2020-06-16 22:15:00|22312.9|22297.9|22285.4|22270.4|22312.9|22297.9|22277.9|22262.9|51
1592346000000|2020-06-16 22:20:00|22287.9|22272.9|22305.4|22290.4|22312.9|22297.9|22287.9|22272.9|9
1592346300000|2020-06-16 22:25:00|22307.9|22292.9|22340.4|22325.4|22342.9|22327.9|22307.9|22292.9|13
1592346600000|2020-06-16 22:30:00|22335.4|22320.4|22335.4|22320.4|22345.4|22330.4|22327.9|22312.9|6
1592346900000|2020-06-16 22:35:00|22332.9|22317.9|22322.9|22307.9|22345.4|22330.4|22320.4|22305.4|5
1592347200000|2020-06-16 22:40:00|22324.8|22309.8|22337.3|22322.3|22342.3|22327.3|22324.8|22309.8|2
1592347500000|2020-06-16 22:45:00|22342.3|22327.3|22357.3|22342.3|22362.3|22347.3|22342.3|22327.3|65
1592347800000|2020-06-16 22:50:00|22364.8|22349.8|22372.3|22357.3|22372.3|22357.3|22352.3|22337.3|64
1592348100000|2020-06-16 22:55:00|22377.3|22362.3|22387.3|22372.3|22392.3|22377.3|22372.3|22357.3|17
1592348400000|2020-06-16 23:00:00|22389.8|22374.8|22417.3|22402.3|22417.3|22402.3|22389.8|22374.8|27
1592348700000|2020-06-16 23:05:00|22419.8|22404.8|22407.3|22392.3|22419.8|22404.8|22397.3|22382.3|7
1592349000000|2020-06-16 23:10:00|22409.8|22394.8|22392.3|22377.3|22417.3|22402.3|22392.3|22377.3|4
1592349300000|2020-06-16 23:15:00|22394.8|22379.8|22402.3|22387.3|22402.3|22387.3|22387.3|22372.3|13
1592349600000|2020-06-16 23:20:00|22404.8|22389.8|22432.3|22417.3|22444.8|22429.8|22404.8|22389.8|88
1592349900000|2020-06-16 23:25:00|22429.8|22414.8|22422.3|22407.3|22447.3|22432.3|22419.8|22404.8|17
1592350200000|2020-06-16 23:30:00|22424.8|22409.8|22450.8|22443.8|22470.8|22463.8|22400.8|22393.8|38217
1592350500000|2020-06-16 23:35:00|22448.3|22441.3|22405.8|22398.8|22453.3|22446.3|22400.8|22393.8|357
1592350800000|2020-06-16 23:40:00|22408.3|22401.3|22450.8|22443.8|22478.3|22471.3|22408.3|22401.3|388
1592351100000|2020-06-16 23:45:00|22440.8|22433.8|22475.8|22468.8|22478.3|22471.3|22415.8|22408.8|536
1592351400000|2020-06-16 23:50:00|22473.3|22466.3|22495.8|22488.8|22513.3|22506.3|22465.8|22458.8|543
1592351700000|2020-06-16 23:55:00|22493.3|22486.3|22505.8|22498.8|22530.8|22523.8|22490.8|22483.8|541
1592352000000|2020-06-17 00:00:00|22495.8|22488.8|22395.8|22388.8|22508.3|22501.3|22390.8|22383.8|2107
1592352300000|2020-06-17 00:05:00|22398.3|22391.3|22435.8|22428.8|22445.8|22438.8|22380.8|22373.8|1001
1592352600000|2020-06-17 00:10:00|22433.3|22426.3|22370.8|22363.8|22433.3|22426.3|22345.8|22338.8|1069
1592352900000|2020-06-17 00:15:00|22368.3|22361.3|22325.8|22318.8|22385.8|22378.8|22310.8|22303.8|1216
1592353200000|2020-06-17 00:20:00|22323.3|22316.3|22310.8|22303.8|22353.3|22346.3|22295.8|22288.8|863
1592353500000|2020-06-17 00:25:00|22313.3|22306.3|22345.8|22338.8|22350.8|22343.8|22300.8|22293.8|520
1592353800000|2020-06-17 00:30:00|22343.3|22336.3|22380.8|22373.8|22385.8|22378.8|22323.3|22316.3|697
1592354100000|2020-06-17 00:35:00|22378.3|22371.3|22410.8|22403.8|22410.8|22403.8|22363.3|22356.3|609
1592354400000|2020-06-17 00:40:00|22415.8|22408.8|22428.3|22421.3|22450.8|22443.8|22383.3|22376.3|683
1592354700000|2020-06-17 00:45:00|22425.8|22418.8|22483.3|22476.3|22485.8|22478.8|22423.3|22416.3|897
1592355000000|2020-06-17 00:50:00|22485.8|22478.8|22453.3|22446.3|22490.8|22483.8|22443.3|22436.3|673
1592355300000|2020-06-17 00:55:00|22450.8|22443.8|22465.8|22458.8|22490.8|22483.8|22445.8|22438.8|438
1592355600000|2020-06-17 01:00:00|22463.3|22456.3|22485.8|22478.8|22520.8|22513.8|22463.3|22456.3|682
1592355900000|2020-06-17 01:05:00|22480.8|22473.8|22440.8|22433.8|22483.3|22476.3|22433.3|22426.3|431
1592356200000|2020-06-17 01:10:00|22445.8|22438.8|22435.8|22428.8|22473.3|22466.3|22430.8|22423.8|471
1592356500000|2020-06-17 01:15:00|22430.8|22423.8|22390.8|22383.8|22435.8|22428.8|22390.8|22383.8|711
1592356800000|2020-06-17 01:20:00|22393.3|22386.3|22398.3|22391.3|22408.3|22401.3|22375.8|22368.8|576
1592357100000|2020-06-17 01:25:00|22395.8|22388.8|22360.8|22353.8|22420.8|22413.8|22360.8|22353.8|385
1592357400000|2020-06-17 01:30:00|22363.3|22356.3|22350.8|22343.8|22375.8|22368.8|22333.3|22326.3|758
1592357700000|2020-06-17 01:35:00|22348.3|22341.3|22400.8|22393.8|22405.8|22398.8|22345.8|22338.8|409
1592358000000|2020-06-17 01:40:00|22403.3|22396.3|22438.3|22431.3|22438.3|22431.3|22390.8|22383.8|414
1592358300000|2020-06-17 01:45:00|22440.8|22433.8|22435.8|22428.8|22445.8|22438.8|22415.8|22408.8|363
1592358600000|2020-06-17 01:50:00|22438.3|22431.3|22425.8|22418.8|22440.8|22433.8|22395.8|22388.8|273
1592358900000|2020-06-17 01:55:00|22423.3|22416.3|22395.8|22388.8|22430.8|22423.8|22385.8|22378.8|299
1592359200000|2020-06-17 02:00:00|22400.8|22393.8|22405.8|22398.8|22418.3|22411.3|22385.8|22378.8|285
1592359500000|2020-06-17 02:05:00|22403.3|22396.3|22423.3|22416.3|22430.8|22423.8|22385.8|22378.8|225
1592359800000|2020-06-17 02:10:00|22420.8|22413.8|22388.3|22381.3|22423.3|22416.3|22385.8|22378.8|438
1592360100000|2020-06-17 02:15:00|22390.8|22383.8|22410.8|22403.8|22415.8|22408.8|22390.8|22383.8|364
1592360400000|2020-06-17 02:20:00|22415.8|22408.8|22395.8|22388.8|22420.8|22413.8|22385.8|22378.8|473
1592360700000|2020-06-17 02:25:00|22398.3|22391.3|22390.8|22383.8|22410.8|22403.8|22385.8|22378.8|486
1592361000000|2020-06-17 02:30:00|22395.8|22388.8|22260.8|22253.8|22395.8|22388.8|22260.8|22253.8|1371
1592361300000|2020-06-17 02:35:00|22263.3|22256.3|22295.8|22288.8|22305.8|22298.8|22245.8|22238.8|680
1592361600000|2020-06-17 02:40:00|22290.8|22283.8|22280.8|22273.8|22313.3|22306.3|22275.8|22268.8|317
1592361900000|2020-06-17 02:45:00|22285.8|22278.8|22305.8|22298.8|22313.3|22306.3|22265.8|22258.8|388
1592362200000|2020-06-17 02:50:00|22300.8|22293.8|22320.8|22313.8|22323.3|22316.3|22300.8|22293.8|190
1592362500000|2020-06-17 02:55:00|22323.3|22316.3|22335.8|22328.8|22340.8|22333.8|22315.8|22308.8|373
1592362800000|2020-06-17 03:00:00|22340.8|22333.8|22330.8|22323.8|22340.8|22333.8|22290.8|22283.8|513
1592363100000|2020-06-17 03:05:00|22328.3|22321.3|22345.8|22338.8|22350.8|22343.8|22325.8|22318.8|378
1592363400000|2020-06-17 03:10:00|22343.3|22336.3|22315.8|22308.8|22350.8|22343.8|22315.8|22308.8|254
1592363700000|2020-06-17 03:15:00|22313.3|22306.3|22315.8|22308.8|22325.8|22318.8|22300.8|22293.8|245
1592364000000|2020-06-17 03:20:00|22313.3|22306.3|22325.8|22318.8|22325.8|22318.8|22305.8|22298.8|102
1592364300000|2020-06-17 03:25:00|22323.3|22316.3|22345.8|22338.8|22350.8|22343.8|22315.8|22308.8|372
1592364600000|2020-06-17 03:30:00|22348.3|22341.3|22370.8|22363.8|22375.8|22368.8|22308.3|22301.3|573
1592364900000|2020-06-17 03:35:00|22368.3|22361.3|22388.3|22381.3|22390.8|22383.8|22365.8|22358.8|333
1592365200000|2020-06-17 03:40:00|22390.8|22383.8|22388.3|22381.3|22395.8|22388.8|22360.8|22353.8|433
1592365500000|2020-06-17 03:45:00|22385.8|22378.8|22360.8|22353.8|22390.8|22383.8|22360.8|22353.8|206
1592365800000|2020-06-17 03:50:00|22363.3|22356.3|22373.3|22366.3|22373.3|22366.3|22355.8|22348.8|226
1592366100000|2020-06-17 03:55:00|22375.8|22368.8|22400.8|22393.8|22400.8|22393.8|22373.3|22366.3|285
1592366400000|2020-06-17 04:00:00|22398.3|22391.3|22460.8|22453.8|22460.8|22453.8|22393.3|22386.3|370
1592366700000|2020-06-17 04:05:00|22458.3|22451.3|22460.8|22453.8|22470.8|22463.8|22440.8|22433.8|610
1592367000000|2020-06-17 04:10:00|22455.8|22448.8|22450.8|22443.8|22470.8|22463.8|22435.8|22428.8|566
1592367300000|2020-06-17 04:15:00|22453.3|22446.3|22440.8|22433.8|22460.8|22453.8|22440.8|22433.8|316
1592367600000|2020-06-17 04:20:00|22445.8|22438.8|22490.8|22483.8|22493.3|22486.3|22440.8|22433.8|427
1592367900000|2020-06-17 04:25:00|22485.8|22478.8|22510.8|22503.8|22515.8|22508.8|22480.8|22473.8|423
1592368200000|2020-06-17 04:30:00|22513.3|22506.3|22480.8|22473.8|22515.8|22508.8|22480.8|22473.8|301
1592368500000|2020-06-17 04:35:00|22478.3|22471.3|22495.8|22488.8|22500.8|22493.8|22478.3|22471.3|206
1592368800000|2020-06-17 04:40:00|22498.3|22491.3|22528.3|22521.3|22530.8|22523.8|22480.8|22473.8|384
1592369100000|2020-06-17 04:45:00|22530.8|22523.8|22495.8|22488.8|22530.8|22523.8|22483.3|22476.3|484
1592369400000|2020-06-17 04:50:00|22500.8|22493.8|22465.8|22458.8|22500.8|22493.8|22460.8|22453.8|301
1592369700000|2020-06-17 04:55:00|22470.8|22463.8|22480.8|22473.8|22495.8|22488.8|22465.8|22458.8|158
1592370000000|2020-06-17 05:00:00|22478.3|22471.3|22500.8|22493.8|22505.8|22498.8|22465.8|22458.8|374
1592370300000|2020-06-17 05:05:00|22498.3|22491.3|22430.8|22423.8|22500.8|22493.8|22400.8|22393.8|843
1592370600000|2020-06-17 05:10:00|22428.3|22421.3|22435.8|22428.8|22453.3|22446.3|22425.8|22418.8|433
1592370900000|2020-06-17 05:15:00|22433.3|22426.3|22460.8|22453.8|22460.8|22453.8|22410.8|22403.8|430
1592371200000|2020-06-17 05:20:00|22465.8|22458.8|22475.8|22468.8|22475.8|22468.8|22445.8|22438.8|479
1592371500000|2020-06-17 05:25:00|22470.8|22463.8|22458.3|22451.3|22475.8|22468.8|22443.3|22436.3|336
1592371800000|2020-06-17 05:30:00|22460.8|22453.8|22460.8|22453.8|22490.8|22483.8|22445.8|22438.8|609
1592372100000|2020-06-17 05:35:00|22458.3|22451.3|22450.8|22443.8|22460.8|22453.8|22430.8|22423.8|523
1592372400000|2020-06-17 05:40:00|22448.3|22441.3|22430.8|22423.8|22460.8|22453.8|22430.8|22423.8|376
1592372700000|2020-06-17 05:45:00|22433.3|22426.3|22470.8|22463.8|22470.8|22463.8|22423.3|22416.3|496
1592373000000|2020-06-17 05:50:00|22468.3|22461.3|22475.8|22468.8|22480.8|22473.8|22450.8|22443.8|561
1592373300000|2020-06-17 05:55:00|22480.8|22473.8|22455.8|22448.8|22480.8|22473.8|22450.8|22443.8|1026
1592373600000|2020-06-17 06:00:00|22450.8|22443.8|22485.8|22478.8|22495.8|22488.8|22430.8|22423.8|1961
1592373900000|2020-06-17 06:05:00|22488.3|22481.3|22545.8|22538.8|22563.3|22556.3|22480.8|22473.8|1337
1592374200000|2020-06-17 06:10:00|22540.8|22533.8|22585.8|22578.8|22600.8|22593.8|22535.8|22528.8|1128
1592374500000|2020-06-17 06:15:00|22590.8|22583.8|22563.3|22556.3|22590.8|22583.8|22555.8|22548.8|820
1592374800000|2020-06-17 06:20:00|22565.8|22558.8|22595.8|22588.8|22598.3|22591.3|22563.3|22556.3|361
1592375100000|2020-06-17 06:25:00|22590.8|22583.8|22573.3|22566.3|22600.8|22593.8|22560.8|22553.8|440
1592375400000|2020-06-17 06:30:00|22570.8|22563.8|22570.8|22563.8|22580.8|22573.8|22560.8|22553.8|144
1592375700000|2020-06-17 06:35:00|22575.8|22568.8|22580.8|22573.8|22585.8|22578.8|22560.8|22553.8|234
1592376000000|2020-06-17 06:40:00|22583.3|22576.3|22578.3|22571.3|22590.8|22583.8|22570.8|22563.8|209
1592376300000|2020-06-17 06:45:00|22570.8|22563.8|22570.8|22563.8|22578.3|22571.3|22560.8|22553.8|134
1592376600000|2020-06-17 06:50:00|22573.3|22566.3|22570.8|22563.8|22585.8|22578.8|22565.8|22558.8|171
1592376900000|2020-06-17 06:55:00|22565.8|22558.8|22550.8|22543.8|22583.3|22576.3|22550.8|22543.8|73
1592377200000|2020-06-17 07:00:00|22553.3|22546.3|22578.3|22571.3|22590.8|22583.8|22543.3|22536.3|193
1592377500000|2020-06-17 07:05:00|22580.8|22573.8|22610.8|22603.8|22620.8|22613.8|22573.3|22566.3|154
1592377800000|2020-06-17 07:10:00|22608.3|22601.3|22600.8|22593.8|22630.8|22623.8|22598.3|22591.3|93
1592378100000|2020-06-17 07:15:00|22603.3|22596.3|22610.8|22603.8|22628.3|22621.3|22575.8|22568.8|100
1592378400000|2020-06-17 07:20:00|22613.3|22606.3|22618.3|22611.3|22620.8|22613.8|22593.3|22586.3|177
1592378700000|2020-06-17 07:25:00|22615.8|22608.8|22683.3|22676.3|22688.3|22681.3|22615.8|22608.8|499
1592379000000|2020-06-17 07:30:00|22685.8|22678.8|22715.8|22708.8|22735.8|22728.8|22685.8|22678.8|427
1592379300000|2020-06-17 07:35:00|22713.3|22706.3|22720.8|22713.8|22725.8|22718.8|22690.8|22683.8|286
1592379600000|2020-06-17 07:40:00|22718.3|22711.3|22710.8|22703.8|22725.8|22718.8|22705.8|22698.8|190
1592379900000|2020-06-17 07:45:00|22708.3|22701.3|22693.3|22686.3|22713.3|22706.3|22685.8|22678.8|96
1592380200000|2020-06-17 07:50:00|22695.8|22688.8|22685.8|22678.8|22700.8|22693.8|22668.3|22661.3|113
1592380500000|2020-06-17 07:55:00|22683.3|22676.3|22663.3|22656.3|22688.3|22681.3|22655.8|22648.8|60
1592380800000|2020-06-17 08:00:00|22660.8|22653.8|22648.3|22641.3|22685.8|22678.8|22645.8|22638.8|101
1592381100000|2020-06-17 08:05:00|22650.8|22643.8|22665.8|22658.8|22670.8|22663.8|22635.8|22628.8|74
1592381400000|2020-06-17 08:10:00|22663.3|22656.3|22680.8|22673.8|22685.8|22678.8|22660.8|22653.8|49
1592381700000|2020-06-17 08:15:00|22683.3|22676.3|22720.8|22713.8|22720.8|22713.8|22670.8|22663.8|136
1592382000000|2020-06-17 08:20:00|22723.3|22716.3|22725.8|22718.8|22740.8|22733.8|22715.8|22708.8|116
1592382300000|2020-06-17 08:25:00|22723.3|22716.3|22720.8|22713.8|22730.8|22723.8|22710.8|22703.8|112
1592382600000|2020-06-17 08:30:00|22723.3|22716.3|22745.8|22738.8|22765.8|22758.8|22715.8|22708.8|173
1592382900000|2020-06-17 08:35:00|22750.8|22743.8|22713.3|22706.3|22750.8|22743.8|22710.8|22703.8|162
1592383200000|2020-06-17 08:40:00|22710.8|22703.8|22725.8|22718.8|22740.8|22733.8|22710.8|22703.8|185
1592383500000|2020-06-17 08:45:00|22723.3|22716.3|22735.8|22728.8|22765.8|22758.8|22710.8|22703.8|171
1592383800000|2020-06-17 08:50:00|22738.3|22731.3|22710.8|22703.8|22738.3|22731.3|22700.8|22693.8|152
1592384100000|2020-06-17 08:55:00|22713.3|22706.3|22740.8|22733.8|22745.8|22738.8|22710.8|22703.8|64
1592384400000|2020-06-17 09:00:00|22743.3|22736.3|22735.8|22728.8|22755.8|22748.8|22710.8|22703.8|163
1592384700000|2020-06-17 09:05:00|22733.3|22726.3|22690.8|22683.8|22735.8|22728.8|22683.3|22676.3|159
1592385000000|2020-06-17 09:10:00|22688.3|22681.3|22700.8|22693.8|22708.3|22701.3|22685.8|22678.8|70
1592385300000|2020-06-17 09:15:00|22703.3|22696.3|22650.8|22643.8|22703.3|22696.3|22645.8|22638.8|261
1592385600000|2020-06-17 09:20:00|22655.8|22648.8|22650.8|22643.8|22665.8|22658.8|22640.8|22633.8|330
1592385900000|2020-06-17 09:25:00|22648.3|22641.3|22655.8|22648.8|22655.8|22648.8|22630.8|22623.8|148
1592386200000|2020-06-17 09:30:00|22653.3|22646.3|22648.3|22641.3|22660.8|22653.8|22635.8|22628.8|199
1592386500000|2020-06-17 09:35:00|22650.8|22643.8|22650.8|22643.8|22655.8|22648.8|22620.8|22613.8|94
1592386800000|2020-06-17 09:40:00|22655.8|22648.8|22660.8|22653.8|22665.8|22658.8|22645.8|22638.8|157
1592387100000|2020-06-17 09:45:00|22658.3|22651.3|22595.8|22588.8|22668.3|22661.3|22585.8|22578.8|592
1592387400000|2020-06-17 09:50:00|22598.3|22591.3|22600.8|22593.8|22605.8|22598.8|22585.8|22578.8|216
1592387700000|2020-06-17 09:55:00|22598.3|22591.3|22595.8|22588.8|22610.8|22603.8|22585.8|22578.8|168
1592388000000|2020-06-17 10:00:00|22598.3|22591.3|22605.8|22598.8|22608.3|22601.3|22580.8|22573.8|72
1592388300000|2020-06-17 10:05:00|22600.8|22593.8|22610.8|22603.8|22613.3|22606.3|22590.8|22583.8|140
1592388600000|2020-06-17 10:10:00|22608.3|22601.3|22625.8|22618.8|22635.8|22628.8|22605.8|22598.8|69
1592388900000|2020-06-17 10:15:00|22620.8|22613.8|22630.8|22623.8|22643.3|22636.3|22620.8|22613.8|37
1592389200000|2020-06-17 10:20:00|22628.3|22621.3|22640.8|22633.8|22645.8|22638.8|22620.8|22613.8|122
1592389500000|2020-06-17 10:25:00|22635.8|22628.8|22670.8|22663.8|22675.8|22668.8|22635.8|22628.8|202
1592389800000|2020-06-17 10:30:00|22673.3|22666.3|22675.8|22668.8|22690.8|22683.8|22665.8|22658.8|133
1592390100000|2020-06-17 10:35:00|22678.3|22671.3|22700.8|22693.8|22700.8|22693.8|22675.8|22668.8|59
1592390400000|2020-06-17 10:40:00|22698.3|22691.3|22680.8|22673.8|22700.8|22693.8|22675.8|22668.8|122
1592390700000|2020-06-17 10:45:00|22678.3|22671.3|22695.8|22688.8|22695.8|22688.8|22678.3|22671.3|47
1592391000000|2020-06-17 10:50:00|22698.3|22691.3|22680.8|22673.8|22698.3|22691.3|22680.8|22673.8|40
1592391300000|2020-06-17 10:55:00|22683.3|22676.3|22710.8|22703.8|22715.8|22708.8|22675.8|22668.8|149
1592391600000|2020-06-17 11:00:00|22708.3|22701.3|22705.8|22698.8|22723.3|22716.3|22705.8|22698.8|215
1592391900000|2020-06-17 11:05:00|22708.3|22701.3|22700.8|22693.8|22715.8|22708.8|22698.3|22691.3|61
1592392200000|2020-06-17 11:10:00|22703.3|22696.3|22700.8|22693.8|22715.8|22708.8|22700.8|22693.8|69
1592392500000|2020-06-17 11:15:00|22695.8|22688.8|22678.3|22671.3|22700.8|22693.8|22675.8|22668.8|146
1592392800000|2020-06-17 11:20:00|22675.8|22668.8|22670.8|22663.8|22688.3|22681.3|22665.8|22658.8|99
1592393100000|2020-06-17 11:25:00|22675.8|22668.8|22683.3|22676.3|22690.8|22683.8|22670.8|22663.8|87
1592393400000|2020-06-17 11:30:00|22685.8|22678.8|22695.8|22688.8|22703.3|22696.3|22685.8|22678.8|74
1592393700000|2020-06-17 11:35:00|22698.3|22691.3|22690.8|22683.8|22700.8|22693.8|22685.8|22678.8|41
1592394000000|2020-06-17 11:40:00|22693.3|22686.3|22670.8|22663.8|22698.3|22691.3|22670.8|22663.8|100
1592394300000|2020-06-17 11:45:00|22668.3|22661.3|22680.8|22673.8|22683.3|22676.3|22655.8|22648.8|130
1592394600000|2020-06-17 11:50:00|22683.3|22676.3|22690.8|22683.8|22695.8|22688.8|22683.3|22676.3|46
1592394900000|2020-06-17 11:55:00|22688.3|22681.3|22663.3|22656.3|22690.8|22683.8|22645.8|22638.8|285
1592395200000|2020-06-17 12:00:00|22665.8|22658.8|22685.8|22678.8|22688.3|22681.3|22655.8|22648.8|211
1592395500000|2020-06-17 12:05:00|22683.3|22676.3|22690.8|22683.8|22700.8|22693.8|22680.8|22673.8|96
1592395800000|2020-06-17 12:10:00|22693.3|22686.3|22695.8|22688.8|22700.8|22693.8|22685.8|22678.8|67
1592396100000|2020-06-17 12:15:00|22698.3|22691.3|22708.3|22701.3|22710.8|22703.8|22695.8|22688.8|120
1592396400000|2020-06-17 12:20:00|22705.8|22698.8|22700.8|22693.8|22710.8|22703.8|22695.8|22688.8|64
1592396700000|2020-06-17 12:25:00|22703.3|22696.3|22695.8|22688.8|22705.8|22698.8|22690.8|22683.8|94
1592397000000|2020-06-17 12:30:00|22690.8|22683.8|22700.8|22693.8|22708.3|22701.3|22685.8|22678.8|113
1592397300000|2020-06-17 12:35:00|22698.3|22691.3|22680.8|22673.8|22698.3|22691.3|22675.8|22668.8|131
1592397600000|2020-06-17 12:40:00|22683.3|22676.3|22680.8|22673.8|22700.8|22693.8|22680.8|22673.8|36
1592397900000|2020-06-17 12:45:00|22685.8|22678.8|22685.8|22678.8|22685.8|22678.8|22675.8|22668.8|62
1592398200000|2020-06-17 12:50:00|22680.8|22673.8|22660.8|22653.8|22685.8|22678.8|22660.8|22653.8|98
1592398500000|2020-06-17 12:55:00|22665.8|22658.8|22650.8|22643.8|22665.8|22658.8|22625.8|22618.8|212
1592398800000|2020-06-17 13:00:00|22655.8|22648.8|22650.8|22643.8|22660.8|22653.8|22640.8|22633.8|89
1592399100000|2020-06-17 13:05:00|22645.8|22638.8|22630.8|22623.8|22660.8|22653.8|22630.8|22623.8|73
1592399400000|2020-06-17 13:10:00|22635.8|22628.8|22645.8|22638.8|22650.8|22643.8|22630.8|22623.8|89
1592399700000|2020-06-17 13:15:00|22640.8|22633.8|22630.8|22623.8|22650.8|22643.8|22615.8|22608.8|134
1592400000000|2020-06-17 13:20:00|22633.3|22626.3|22630.8|22623.8|22645.8|22638.8|22625.8|22618.8|51
1592400300000|2020-06-17 13:25:00|22625.8|22618.8|22640.8|22633.8|22640.8|22633.8|22625.8|22618.8|71
1592400600000|2020-06-17 13:30:00|22630.8|22623.8|22625.8|22618.8|22653.3|22646.3|22605.8|22598.8|379
1592400900000|2020-06-17 13:35:00|22628.3|22621.3|22620.8|22613.8|22648.3|22641.3|22608.3|22601.3|278
1592401200000|2020-06-17 13:40:00|22618.3|22611.3|22650.8|22643.8|22650.8|22643.8|22605.8|22598.8|282
1592401500000|2020-06-17 13:45:00|22645.8|22638.8|22648.3|22641.3|22653.3|22646.3|22625.8|22618.8|120
1592401800000|2020-06-17 13:50:00|22645.8|22638.8|22640.8|22633.8|22665.8|22658.8|22635.8|22628.8|169
1592402100000|2020-06-17 13:55:00|22643.3|22636.3|22605.8|22598.8|22643.3|22636.3|22585.8|22578.8|314
1592402400000|2020-06-17 14:00:00|22603.3|22596.3|22585.8|22578.8|22610.8|22603.8|22580.8|22573.8|224
1592402700000|2020-06-17 14:05:00|22590.8|22583.8|22610.8|22603.8|22625.8|22618.8|22588.3|22581.3|185
1592403000000|2020-06-17 14:10:00|22608.3|22601.3|22590.8|22583.8|22620.8|22613.8|22580.8|22573.8|211
1592403300000|2020-06-17 14:15:00|22593.3|22586.3|22530.8|22523.8|22625.8|22618.8|22515.8|22508.8|1147
1592403600000|2020-06-17 14:20:00|22535.8|22528.8|22515.8|22508.8|22545.8|22538.8|22510.8|22503.8|286
1592403900000|2020-06-17 14:25:00|22510.8|22503.8|22500.8|22493.8|22525.8|22518.8|22485.8|22478.8|356
1592404200000|2020-06-17 14:30:00|22498.3|22491.3|22550.8|22543.8|22558.3|22551.3|22475.8|22468.8|615
1592404500000|2020-06-17 14:35:00|22545.8|22538.8|22575.8|22568.8|22580.8|22573.8|22540.8|22533.8|296
1592404800000|2020-06-17 14:40:00|22573.3|22566.3|22605.8|22598.8|22605.8|22598.8|22558.3|22551.3|222
1592405100000|2020-06-17 14:45:00|22600.8|22593.8|22590.8|22583.8|22600.8|22593.8|22580.8|22573.8|79
1592405400000|2020-06-17 14:50:00|22595.8|22588.8|22620.8|22613.8|22625.8|22618.8|22585.8|22578.8|122
1592405700000|2020-06-17 14:55:00|22625.8|22618.8|22618.3|22611.3|22635.8|22628.8|22610.8|22603.8|112
1592406000000|2020-06-17 15:00:00|22615.8|22608.8|22610.8|22603.8|22625.8|22618.8|22600.8|22593.8|60
1592406300000|2020-06-17 15:05:00|22613.3|22606.3|22600.8|22593.8|22623.3|22616.3|22598.3|22591.3|154
1592406600000|2020-06-17 15:10:00|22603.3|22596.3|22590.8|22583.8|22615.8|22608.8|22583.3|22576.3|109
1592406900000|2020-06-17 15:15:00|22588.3|22581.3|22580.8|22573.8|22600.8|22593.8|22575.8|22568.8|133
1592407200000|2020-06-17 15:20:00|22583.3|22576.3|22558.3|22551.3|22590.8|22583.8|22553.3|22546.3|95
1592407500000|2020-06-17 15:25:00|22555.8|22548.8|22570.8|22563.8|22575.8|22568.8|22553.3|22546.3|114
1592407800000|2020-06-17 15:30:00|22565.8|22558.8|22588.3|22581.3|22595.8|22588.8|22555.8|22548.8|187
1592408100000|2020-06-17 15:35:00|22590.8|22583.8|22590.8|22583.8|22603.3|22596.3|22588.3|22581.3|79
1592408400000|2020-06-17 15:40:00|22593.3|22586.3|22610.8|22603.8|22610.8|22603.8|22593.3|22586.3|50
1592408700000|2020-06-17 15:45:00|22613.3|22606.3|22610.8|22603.8|22615.8|22608.8|22605.8|22598.8|112
1592409000000|2020-06-17 15:50:00|22613.3|22606.3|22615.8|22608.8|22620.8|22613.8|22605.8|22598.8|88
1592409300000|2020-06-17 15:55:00|22620.8|22613.8|22620.8|22613.8|22630.8|22623.8|22618.3|22611.3|41
1592409600000|2020-06-17 16:00:00|22615.8|22608.8|22615.8|22608.8|22620.8|22613.8|22605.8|22598.8|42
1592409900000|2020-06-17 16:05:00|22613.3|22606.3|22620.8|22613.8|22625.8|22618.8|22610.8|22603.8|34
1592410200000|2020-06-17 16:10:00|22625.8|22618.8|22605.8|22598.8|22625.8|22618.8|22603.3|22596.3|129
1592410500000|2020-06-17 16:15:00|22608.3|22601.3|22605.8|22598.8|22610.8|22603.8|22590.8|22583.8|43
1592410800000|2020-06-17 16:20:00|22603.3|22596.3|22605.8|22598.8|22610.8|22603.8|22585.8|22578.8|34
1592411100000|2020-06-17 16:25:00|22608.3|22601.3|22610.8|22603.8|22620.8|22613.8|22605.8|22598.8|12
1592411400000|2020-06-17 16:30:00|22615.8|22608.8|22640.8|22633.8|22645.8|22638.8|22610.8|22603.8|89
1592411700000|2020-06-17 16:35:00|22638.3|22631.3|22640.8|22633.8|22643.3|22636.3|22628.3|22621.3|47
1592412000000|2020-06-17 16:40:00|22643.3|22636.3|22645.8|22638.8|22645.8|22638.8|22635.8|22628.8|102
1592412300000|2020-06-17 16:45:00|22648.3|22641.3|22640.8|22633.8|22650.8|22643.8|22630.8|22623.8|72
1592412600000|2020-06-17 16:50:00|22643.3|22636.3|22645.8|22638.8|22650.8|22643.8|22640.8|22633.8|39
1592412900000|2020-06-17 16:55:00|22648.3|22641.3|22650.8|22643.8|22650.8|22643.8|22635.8|22628.8|69
1592413200000|2020-06-17 17:00:00|22653.3|22646.3|22655.8|22648.8|22665.8|22658.8|22650.8|22643.8|69
1592413500000|2020-06-17 17:05:00|22658.3|22651.3|22655.8|22648.8|22660.8|22653.8|22653.3|22646.3|26
1592413800000|2020-06-17 17:10:00|22653.3|22646.3|22645.8|22638.8|22655.8|22648.8|22645.8|22638.8|13
1592414100000|2020-06-17 17:15:00|22650.8|22643.8|22650.8|22643.8|22655.8|22648.8|22648.3|22641.3|66
1592414400000|2020-06-17 17:20:00|22653.3|22646.3|22650.8|22643.8|22655.8|22648.8|22645.8|22638.8|88
1592414700000|2020-06-17 17:25:00|22653.3|22646.3|22650.8|22643.8|22665.8|22658.8|22650.8|22643.8|37
1592415000000|2020-06-17 17:30:00|22653.3|22646.3|22650.8|22643.8|22660.8|22653.8|22645.8|22638.8|31
1592415300000|2020-06-17 17:35:00|22653.3|22646.3|22660.8|22653.8|22660.8|22653.8|22645.8|22638.8|35
1592415600000|2020-06-17 17:40:00|22658.3|22651.3|22655.8|22648.8|22663.3|22656.3|22650.8|22643.8|58
1592415900000|2020-06-17 17:45:00|22658.3|22651.3|22650.8|22643.8|22658.3|22651.3|22648.3|22641.3|22
1592416200000|2020-06-17 17:50:00|22653.3|22646.3|22650.8|22643.8|22655.8|22648.8|22640.8|22633.8|23
1592416500000|2020-06-17 17:55:00|22655.8|22648.8|22640.8|22633.8|22660.8|22653.8|22640.8|22633.8|40
1592416800000|2020-06-17 18:00:00|22643.3|22636.3|22635.8|22628.8|22643.3|22636.3|22635.8|22628.8|53
1592417100000|2020-06-17 18:05:00|22638.3|22631.3|22650.8|22643.8|22650.8|22643.8|22638.3|22631.3|15
1592417400000|2020-06-17 18:10:00|22653.3|22646.3|22640.8|22633.8|22655.8|22648.8|22635.8|22628.8|29
1592417700000|2020-06-17 18:15:00|22643.3|22636.3|22630.8|22623.8|22645.8|22638.8|22630.8|22623.8|37
1592418000000|2020-06-17 18:20:00|22633.3|22626.3|22638.3|22631.3|22643.3|22636.3|22633.3|22626.3|22
1592418300000|2020-06-17 18:25:00|22635.8|22628.8|22630.8|22623.8|22635.8|22628.8|22623.3|22616.3|36
1592418600000|2020-06-17 18:30:00|22633.3|22626.3|22625.8|22618.8|22638.3|22631.3|22618.3|22611.3|33
1592418900000|2020-06-17 18:35:00|22628.3|22621.3|22635.8|22628.8|22638.3|22631.3|22625.8|22618.8|31
1592419200000|2020-06-17 18:40:00|22638.3|22631.3|22635.8|22628.8|22653.3|22646.3|22630.8|22623.8|32
1592419500000|2020-06-17 18:45:00|22638.3|22631.3|22635.8|22628.8|22645.8|22638.8|22630.8|22623.8|44
1592419800000|2020-06-17 18:50:00|22640.8|22633.8|22635.8|22628.8|22655.8|22648.8|22630.8|22623.8|38
1592420100000|2020-06-17 18:55:00|22638.3|22631.3|22605.8|22598.8|22640.8|22633.8|22605.8|22598.8|72
1592420400000|2020-06-17 19:00:00|22603.3|22596.3|22595.8|22588.8|22603.3|22596.3|22578.3|22571.3|160
1592420700000|2020-06-17 19:05:00|22593.3|22586.3|22595.8|22588.8|22600.8|22593.8|22580.8|22573.8|79
1592421000000|2020-06-17 19:10:00|22593.3|22586.3|22590.8|22583.8|22595.8|22588.8|22580.8|22573.8|59
1592421300000|2020-06-17 19:15:00|22593.3|22586.3|22590.8|22583.8|22605.8|22598.8|22578.3|22571.3|47
1592421600000|2020-06-17 19:20:00|22588.3|22581.3|22565.8|22558.8|22595.8|22588.8|22558.3|22551.3|42
1592421900000|2020-06-17 19:25:00|22568.3|22561.3|22555.8|22548.8|22573.3|22566.3|22540.8|22533.8|123
1592422200000|2020-06-17 19:30:00|22558.3|22551.3|22545.8|22538.8|22558.3|22551.3|22525.8|22518.8|173
1592422500000|2020-06-17 19:35:00|22548.3|22541.3|22545.8|22538.8|22555.8|22548.8|22528.3|22521.3|76
1592422800000|2020-06-17 19:40:00|22543.3|22536.3|22505.8|22498.8|22545.8|22538.8|22500.8|22493.8|104
1592423100000|2020-06-17 19:45:00|22508.3|22501.3|22495.8|22488.8|22525.8|22518.8|22495.8|22488.8|84
1592423400000|2020-06-17 19:50:00|22505.8|22498.8|22513.3|22506.3|22525.8|22518.8|22495.8|22488.8|225
1592423700000|2020-06-17 19:55:00|22515.8|22508.8|22505.8|22498.8|22515.8|22508.8|22495.8|22488.8|216
1592424000000|2020-06-17 20:00:00|22503.3|22496.3|22510.8|22503.8|22520.8|22513.8|22500.8|22493.8|146
1592424300000|2020-06-17 20:05:00|22513.3|22506.3|22513.3|22506.3|22515.8|22508.8|22505.8|22498.8|30
1592424600000|2020-06-17 20:10:00|22515.8|22508.8|22513.3|22506.3|22515.8|22508.8|22510.8|22503.8|49
1592424900000|2020-06-17 20:15:00|22517.3|22502.3|22514.8|22499.8|22519.8|22504.8|22514.8|22499.8|18
1592425200000|2020-06-17 20:20:00|22512.3|22497.3|22494.8|22479.8|22512.3|22497.3|22494.8|22479.8|62
1592425500000|2020-06-17 20:25:00|22489.8|22474.8|22494.8|22479.8|22494.8|22479.8|22489.8|22474.8|28
1592425800000|2020-06-17 20:30:00|22499.8|22484.8|22504.8|22489.8|22514.8|22499.8|22499.8|22484.8|39
1592426100000|2020-06-17 20:35:00|22509.8|22494.8|22487.3|22472.3|22509.8|22494.8|22484.8|22469.8|36
1592426400000|2020-06-17 20:40:00|22484.8|22469.8|22497.3|22482.3|22497.3|22482.3|22484.8|22469.8|2
1592426700000|2020-06-17 20:45:00|22494.8|22479.8|22489.8|22474.8|22494.8|22479.8|22489.8|22474.8|8
1592427000000|2020-06-17 20:50:00|22487.3|22472.3|22487.3|22472.3|22487.3|22472.3|22487.3|22472.3|5
1592427300000|2020-06-17 20:55:00|22484.8|22469.8|22495.7|22465.7|22497.3|22477.3|22484.8|22464.6|12
1592427600000|2020-06-17 21:00:00|22495.4|22465.4|22498.1|22468.1|22498.2|22468.2|22495.2|22465.2|0
1592427900000|2020-06-17 21:05:00|22499.6|22469.6|22497|22467|22499.6|22469.6|22497|22467|0
1592428200000|2020-06-17 21:10:00|22498|22468|22497.7|22467.7|22499.3|22469.3|22497.1|22467.1|0
1592428500000|2020-06-17 21:15:00|22497.5|22467.5|22496.8|22466.8|22499.1|22469.1|22496.2|22466.2|0
1592428800000|2020-06-17 21:20:00|22497|22467|22495.4|22465.4|22497|22467|22494.9|22464.9|0
1592429100000|2020-06-17 21:25:00|22495.2|22465.2|22489.7|22459.7|22495.2|22465.2|22489.7|22459.7|0
1592429400000|2020-06-17 21:30:00|22489.8|22459.8|22487.9|22457.9|22489.8|22459.8|22486.8|22456.8|0
1592429700000|2020-06-17 21:35:00|22488.2|22458.2|22484.6|22454.6|22488.8|22458.8|22483.5|22453.5|0
1592430000000|2020-06-17 21:40:00|22484.2|22454.2|22480.6|22450.6|22484.6|22454.6|22480.1|22450.1|0
1592430300000|2020-06-17 21:45:00|22480.9|22450.9|22477.9|22447.9|22480.9|22450.9|22475.7|22445.7|0
1592430600000|2020-06-17 21:50:00|22478.2|22448.2|22475|22445|22478.7|22448.7|22474.5|22444.5|0
1592430900000|2020-06-17 21:55:00|22474.5|22444.5|22480.2|22450.2|22483.8|22453.8|22473.6|22443.6|0
1592431200000|2020-06-17 22:00:00|22485.2|22455.2|22487.3|22472.3|22502.3|22487.3|22456.5|22426.5|39
1592431500000|2020-06-17 22:05:00|22484.8|22469.8|22484.8|22469.8|22494.8|22479.8|22482.3|22467.3|21
1592431800000|2020-06-17 22:10:00|22487.3|22472.3|22504.8|22489.8|22504.8|22489.8|22487.3|22472.3|6
1592432100000|2020-06-17 22:15:00|22499.8|22484.8|22482.3|22467.3|22499.8|22484.8|22474.8|22459.8|19
1592432400000|2020-06-17 22:20:00|22484.8|22469.8|22479.8|22464.8|22487.3|22472.3|22477.3|22462.3|1
1592432700000|2020-06-17 22:25:00|22482.3|22467.3|22488.9|22473.9|22492.3|22477.3|22482.3|22467.3|1
1592433000000|2020-06-17 22:30:00|22486.4|22471.4|22523.9|22508.9|22526.4|22511.4|22486.4|22471.4|23
1592433300000|2020-06-17 22:35:00|22518.9|22503.9|22528.9|22513.9|22533.9|22518.9|22513.9|22498.9|13
1592433600000|2020-06-17 22:40:00|22531.4|22516.4|22526.4|22511.4|22531.4|22516.4|22521.4|22506.4|0
1592433900000|2020-06-17 22:45:00|22523.9|22508.9|22511.4|22496.4|22523.9|22508.9|22511.4|22496.4|4
1592434200000|2020-06-17 22:50:00|22513.9|22498.9|22516.4|22501.4|22521.4|22506.4|22513.9|22498.9|4
1592434500000|2020-06-17 22:55:00|22518.9|22503.9|22496.4|22481.4|22521.4|22506.4|22496.4|22481.4|20
1592434800000|2020-06-17 23:00:00|22498.9|22483.9|22501.4|22486.4|22523.9|22508.9|22498.9|22483.9|14
1592435100000|2020-06-17 23:05:00|22498.9|22483.9|22486.4|22471.4|22501.4|22486.4|22483.9|22468.9|7
1592435400000|2020-06-17 23:10:00|22488.9|22473.9|22496.4|22481.4|22501.4|22486.4|22488.9|22473.9|3
1592435700000|2020-06-17 23:15:00|22498.9|22483.9|22491.4|22476.4|22501.4|22486.4|22486.4|22471.4|3
1592436000000|2020-06-17 23:20:00|22486.4|22471.4|22446.4|22431.4|22486.4|22471.4|22438.9|22423.9|222
1592436300000|2020-06-17 23:25:00|22448.9|22433.9|22433.9|22418.9|22451.4|22436.4|22423.9|22408.9|94
1592436600000|2020-06-17 23:30:00|22438.9|22423.9|22404.9|22397.9|22438.9|22423.9|22379.9|22372.9|27880
1592436900000|2020-06-17 23:35:00|22402.4|22395.4|22429.9|22422.9|22432.4|22425.4|22389.9|22382.9|194
1592437200000|2020-06-17 23:40:00|22427.4|22420.4|22374.9|22367.9|22427.4|22420.4|22364.9|22357.9|343
1592437500000|2020-06-17 23:45:00|22377.4|22370.4|22364.9|22357.9|22379.9|22372.9|22344.9|22337.9|593
1592437800000|2020-06-17 23:50:00|22367.4|22360.4|22384.9|22377.9|22392.4|22385.4|22359.9|22352.9|494
1592438100000|2020-06-17 23:55:00|22382.4|22375.4|22372.4|22365.4|22397.4|22390.4|22369.9|22362.9|360
1592438400000|2020-06-18 00:00:00|22374.9|22367.9|22364.9|22357.9|22409.9|22402.9|22359.9|22352.9|1197
1592438700000|2020-06-18 00:05:00|22359.9|22352.9|22354.9|22347.9|22389.9|22382.9|22312.4|22305.4|1090
1592439000000|2020-06-18 00:10:00|22357.4|22350.4|22314.9|22307.9|22357.4|22350.4|22292.4|22285.4|683
1592439300000|2020-06-18 00:15:00|22317.4|22310.4|22294.9|22287.9|22329.9|22322.9|22282.4|22275.4|606
1592439600000|2020-06-18 00:20:00|22292.4|22285.4|22319.9|22312.9|22324.9|22317.9|22287.4|22280.4|430
1592439900000|2020-06-18 00:25:00|22322.4|22315.4|22334.9|22327.9|22354.9|22347.9|22319.9|22312.9|498
1592440200000|2020-06-18 00:30:00|22332.4|22325.4|22334.9|22327.9|22342.4|22335.4|22299.9|22292.9|333
1592440500000|2020-06-18 00:35:00|22337.4|22330.4|22324.9|22317.9|22349.9|22342.9|22314.9|22307.9|357
1592440800000|2020-06-18 00:40:00|22327.4|22320.4|22314.9|22307.9|22337.4|22330.4|22314.9|22307.9|186
1592441100000|2020-06-18 00:45:00|22312.4|22305.4|22309.9|22302.9|22324.9|22317.9|22289.9|22282.9|463
1592441400000|2020-06-18 00:50:00|22314.9|22307.9|22324.9|22317.9|22342.4|22335.4|22309.9|22302.9|337
1592441700000|2020-06-18 00:55:00|22329.9|22322.9|22304.9|22297.9|22329.9|22322.9|22299.9|22292.9|350
1592442000000|2020-06-18 01:00:00|22307.4|22300.4|22344.9|22337.9|22347.4|22340.4|22294.9|22287.9|492
1592442300000|2020-06-18 01:05:00|22347.4|22340.4|22329.9|22322.9|22354.9|22347.9|22324.9|22317.9|395
1592442600000|2020-06-18 01:10:00|22327.4|22320.4|22329.9|22322.9|22334.9|22327.9|22317.4|22310.4|172
1592442900000|2020-06-18 01:15:00|22332.4|22325.4|22307.4|22300.4|22352.4|22345.4|22299.9|22292.9|935
1592443200000|2020-06-18 01:20:00|22309.9|22302.9|22239.9|22232.9|22309.9|22302.9|22239.9|22232.9|1451
1592443500000|2020-06-18 01:25:00|22242.4|22235.4|22229.9|22222.9|22244.9|22237.9|22212.4|22205.4|910
1592443800000|2020-06-18 01:30:00|22227.4|22220.4|22134.9|22127.9|22229.9|22222.9|22134.9|22127.9|1550
1592444100000|2020-06-18 01:35:00|22132.4|22125.4|22159.9|22152.9|22159.9|22152.9|22104.9|22097.9|1381
1592444400000|2020-06-18 01:40:00|22154.9|22147.9|22134.9|22127.9|22159.9|22152.9|22129.9|22122.9|1258
1592444700000|2020-06-18 01:45:00|22129.9|22122.9|22154.9|22147.9|22164.9|22157.9|22104.9|22097.9|858
1592445000000|2020-06-18 01:50:00|22157.4|22150.4|22164.9|22157.9|22174.9|22167.9|22132.4|22125.4|581
1592445300000|2020-06-18 01:55:00|22167.4|22160.4|22204.9|22197.9|22212.4|22205.4|22159.9|22152.9|547
1592445600000|2020-06-18 02:00:00|22207.4|22200.4|22189.9|22182.9|22222.4|22215.4|22174.9|22167.9|718
1592445900000|2020-06-18 02:05:00|22187.4|22180.4|22224.9|22217.9|22232.4|22225.4|22177.4|22170.4|590
1592446200000|2020-06-18 02:10:00|22219.9|22212.9|22219.9|22212.9|22224.9|22217.9|22199.9|22192.9|437
1592446500000|2020-06-18 02:15:00|22217.4|22210.4|22229.9|22222.9|22234.9|22227.9|22202.4|22195.4|281
1592446800000|2020-06-18 02:20:00|22227.4|22220.4|22212.4|22205.4|22229.9|22222.9|22204.9|22197.9|442
1592447100000|2020-06-18 02:25:00|22214.9|22207.9|22199.9|22192.9|22219.9|22212.9|22187.4|22180.4|255
1592447400000|2020-06-18 02:30:00|22197.4|22190.4|22189.9|22182.9|22214.9|22207.9|22174.9|22167.9|420
1592447700000|2020-06-18 02:35:00|22187.4|22180.4|22172.4|22165.4|22189.9|22182.9|22169.9|22162.9|191
1592448000000|2020-06-18 02:40:00|22174.9|22167.9|22207.4|22200.4|22209.9|22202.9|22174.9|22167.9|166
1592448300000|2020-06-18 02:45:00|22209.9|22202.9|22174.9|22167.9|22209.9|22202.9|22172.4|22165.4|191
1592448600000|2020-06-18 02:50:00|22177.4|22170.4|22174.9|22167.9|22184.9|22177.9|22159.9|22152.9|218
1592448900000|2020-06-18 02:55:00|22172.4|22165.4|22214.9|22207.9|22219.9|22212.9|22169.9|22162.9|194
1592449200000|2020-06-18 03:00:00|22219.9|22212.9|22239.9|22232.9|22239.9|22232.9|22204.9|22197.9|317
1592449500000|2020-06-18 03:05:00|22242.4|22235.4|22249.9|22242.9|22252.4|22245.4|22239.9|22232.9|192
1592449800000|2020-06-18 03:10:00|22252.4|22245.4|22312.4|22305.4|22324.9|22317.9|22252.4|22245.4|661
1592450100000|2020-06-18 03:15:00|22314.9|22307.9|22317.4|22310.4|22324.9|22317.9|22302.4|22295.4|378
1592450400000|2020-06-18 03:20:00|22319.9|22312.9|22329.9|22322.9|22334.9|22327.9|22304.9|22297.9|267
1592450700000|2020-06-18 03:25:00|22332.4|22325.4|22324.9|22317.9|22339.9|22332.9|22309.9|22302.9|431
1592451000000|2020-06-18 03:30:00|22322.4|22315.4|22339.9|22332.9|22362.4|22355.4|22319.9|22312.9|918
1592451300000|2020-06-18 03:35:00|22334.9|22327.9|22369.9|22362.9|22389.9|22382.9|22334.9|22327.9|624
1592451600000|2020-06-18 03:40:00|22372.4|22365.4|22374.9|22367.9|22374.9|22367.9|22347.4|22340.4|429
1592451900000|2020-06-18 03:45:00|22384.9|22377.9|22384.9|22377.9|22404.9|22397.9|22374.9|22367.9|542
1592452200000|2020-06-18 03:50:00|22382.4|22375.4|22399.9|22392.9|22404.9|22397.9|22369.9|22362.9|242
1592452500000|2020-06-18 03:55:00|22402.4|22395.4|22379.9|22372.9|22422.4|22415.4|22379.9|22372.9|450
1592452800000|2020-06-18 04:00:00|22377.4|22370.4|22324.9|22317.9|22379.9|22372.9|22324.9|22317.9|526
1592453100000|2020-06-18 04:05:00|22329.9|22322.9|22359.9|22352.9|22359.9|22352.9|22329.9|22322.9|252
1592453400000|2020-06-18 04:10:00|22362.4|22355.4|22344.9|22337.9|22369.9|22362.9|22344.9|22337.9|181
1592453700000|2020-06-18 04:15:00|22349.9|22342.9|22359.9|22352.9|22364.9|22357.9|22339.9|22332.9|151
1592454000000|2020-06-18 04:20:00|22362.4|22355.4|22344.9|22337.9|22364.9|22357.9|22339.9|22332.9|265
1592454300000|2020-06-18 04:25:00|22342.4|22335.4|22344.9|22337.9|22347.4|22340.4|22329.9|22322.9|269
1592454600000|2020-06-18 04:30:00|22347.4|22340.4|22309.9|22302.9|22349.9|22342.9|22292.4|22285.4|619
1592454900000|2020-06-18 04:35:00|22304.9|22297.9|22334.9|22327.9|22339.9|22332.9|22304.9|22297.9|288
1592455200000|2020-06-18 04:40:00|22337.4|22330.4|22362.4|22355.4|22364.9|22357.9|22334.9|22327.9|231
1592455500000|2020-06-18 04:45:00|22364.9|22357.9|22359.9|22352.9|22367.4|22360.4|22339.9|22332.9|294
1592455800000|2020-06-18 04:50:00|22364.9|22357.9|22374.9|22367.9|22379.9|22372.9|22362.4|22355.4|465
1592456100000|2020-06-18 04:55:00|22372.4|22365.4|22354.9|22347.9|22374.9|22367.9|22354.9|22347.9|122
1592456400000|2020-06-18 05:00:00|22357.4|22350.4|22377.4|22370.4|22384.9|22377.9|22344.9|22337.9|372
1592456700000|2020-06-18 05:05:00|22379.9|22372.9|22364.9|22357.9|22384.9|22377.9|22362.4|22355.4|247
1592457000000|2020-06-18 05:10:00|22362.4|22355.4|22359.9|22352.9|22369.9|22362.9|22344.9|22337.9|284
1592457300000|2020-06-18 05:15:00|22357.4|22350.4|22367.4|22360.4|22374.9|22367.9|22357.4|22350.4|267
1592457600000|2020-06-18 05:20:00|22369.9|22362.9|22369.9|22362.9|22372.4|22365.4|22334.9|22327.9|397
1592457900000|2020-06-18 05:25:00|22372.4|22365.4|22334.9|22327.9|22372.4|22365.4|22324.9|22317.9|518
1592458200000|2020-06-18 05:30:00|22339.9|22332.9|22359.9|22352.9|22362.4|22355.4|22334.9|22327.9|291
1592458500000|2020-06-18 05:35:00|22354.9|22347.9|22349.9|22342.9|22354.9|22347.9|22319.9|22312.9|545
1592458800000|2020-06-18 05:40:00|22347.4|22340.4|22339.9|22332.9|22359.9|22352.9|22339.9|22332.9|368
1592459100000|2020-06-18 05:45:00|22334.9|22327.9|22324.9|22317.9|22357.4|22350.4|22319.9|22312.9|533
1592459400000|2020-06-18 05:50:00|22329.9|22322.9|22364.9|22357.9|22364.9|22357.9|22324.9|22317.9|609
1592459700000|2020-06-18 05:55:00|22362.4|22355.4|22354.9|22347.9|22364.9|22357.9|22334.9|22327.9|1016
1592460000000|2020-06-18 06:00:00|22344.9|22337.9|22294.9|22287.9|22374.9|22367.9|22284.9|22277.9|3782
1592460300000|2020-06-18 06:05:00|22292.4|22285.4|22262.4|22255.4|22312.4|22305.4|22244.9|22237.9|3190
1592460600000|2020-06-18 06:10:00|22264.9|22257.9|22259.9|22252.9|22274.9|22267.9|22234.9|22227.9|843
1592460900000|2020-06-18 06:15:00|22257.4|22250.4|22287.4|22280.4|22289.9|22282.9|22254.9|22247.9|641
1592461200000|2020-06-18 06:20:00|22284.9|22277.9|22274.9|22267.9|22309.9|22302.9|22264.9|22257.9|935
1592461500000|2020-06-18 06:25:00|22272.4|22265.4|22314.9|22307.9|22314.9|22307.9|22269.9|22262.9|515
1592461800000|2020-06-18 06:30:00|22317.4|22310.4|22384.9|22377.9|22399.9|22392.9|22317.4|22310.4|389
1592462100000|2020-06-18 06:35:00|22379.9|22372.9|22374.9|22367.9|22384.9|22377.9|22364.9|22357.9|81
1592462400000|2020-06-18 06:40:00|22372.4|22365.4|22359.9|22352.9|22374.9|22367.9|22352.4|22345.4|65
1592462700000|2020-06-18 06:45:00|22362.4|22355.4|22337.4|22330.4|22362.4|22355.4|22334.9|22327.9|70
1592463000000|2020-06-18 06:50:00|22334.9|22327.9|22334.9|22327.9|22344.9|22337.9|22329.9|22322.9|127
1592463300000|2020-06-18 06:55:00|22339.9|22332.9|22352.4|22345.4|22362.4|22355.4|22329.9|22322.9|59
1592463600000|2020-06-18 07:00:00|22349.9|22342.9|22344.9|22337.9|22357.4|22350.4|22317.4|22310.4|94
1592463900000|2020-06-18 07:05:00|22347.4|22340.4|22319.9|22312.9|22352.4|22345.4|22319.9|22312.9|66
1592464200000|2020-06-18 07:10:00|22317.4|22310.4|22377.4|22370.4|22382.4|22375.4|22312.4|22305.4|148
1592464500000|2020-06-18 07:15:00|22379.9|22372.9|22384.9|22377.9|22397.4|22390.4|22374.9|22367.9|147
1592464800000|2020-06-18 07:20:00|22387.4|22380.4|22369.9|22362.9|22389.9|22382.9|22349.9|22342.9|249
1592465100000|2020-06-18 07:25:00|22364.9|22357.9|22374.9|22367.9|22374.9|22367.9|22344.9|22337.9|245
1592465400000|2020-06-18 07:30:00|22379.9|22372.9|22334.9|22327.9|22379.9|22372.9|22334.9|22327.9|314
1592465700000|2020-06-18 07:35:00|22337.4|22330.4|22349.9|22342.9|22362.4|22355.4|22332.4|22325.4|71
1592466000000|2020-06-18 07:40:00|22344.9|22337.9|22329.9|22322.9|22364.9|22357.9|22324.9|22317.9|95
1592466300000|2020-06-18 07:45:00|22332.4|22325.4|22332.4|22325.4|22352.4|22345.4|22329.9|22322.9|66
1592466600000|2020-06-18 07:50:00|22329.9|22322.9|22364.9|22357.9|22372.4|22365.4|22329.9|22322.9|86
1592466900000|2020-06-18 07:55:00|22367.4|22360.4|22379.9|22372.9|22384.9|22377.9|22354.9|22347.9|169
1592467200000|2020-06-18 08:00:00|22382.4|22375.4|22392.4|22385.4|22394.9|22387.9|22354.9|22347.9|208
1592467500000|2020-06-18 08:05:00|22394.9|22387.9|22442.4|22435.4|22459.9|22452.9|22394.9|22387.9|257
1592467800000|2020-06-18 08:10:00|22439.9|22432.9|22419.9|22412.9|22449.9|22442.9|22409.9|22402.9|228
1592468100000|2020-06-18 08:15:00|22422.4|22415.4|22424.9|22417.9|22434.9|22427.9|22412.4|22405.4|150
1592468400000|2020-06-18 08:20:00|22419.9|22412.9|22439.9|22432.9|22447.4|22440.4|22409.9|22402.9|195
1592468700000|2020-06-18 08:25:00|22437.4|22430.4|22434.9|22427.9|22454.9|22447.9|22424.9|22417.9|129
1592469000000|2020-06-18 08:30:00|22437.4|22430.4|22489.9|22482.9|22512.4|22505.4|22422.4|22415.4|454
1592469300000|2020-06-18 08:35:00|22484.9|22477.9|22504.9|22497.9|22534.9|22527.9|22484.9|22477.9|480
1592469600000|2020-06-18 08:40:00|22499.9|22492.9|22504.9|22497.9|22522.4|22515.4|22497.4|22490.4|209
1592469900000|2020-06-18 08:45:00|22507.4|22500.4|22499.9|22492.9|22519.9|22512.9|22494.9|22487.9|141
1592470200000|2020-06-18 08:50:00|22497.4|22490.4|22494.9|22487.9|22504.9|22497.9|22474.9|22467.9|231
1592470500000|2020-06-18 08:55:00|22497.4|22490.4|22499.9|22492.9|22519.9|22512.9|22489.9|22482.9|130
1592470800000|2020-06-18 09:00:00|22502.4|22495.4|22474.9|22467.9|22512.4|22505.4|22469.9|22462.9|150
1592471100000|2020-06-18 09:05:00|22477.4|22470.4|22479.9|22472.9|22479.9|22472.9|22469.9|22462.9|86
1592471400000|2020-06-18 09:10:00|22482.4|22475.4|22479.9|22472.9|22487.4|22480.4|22459.9|22452.9|144
1592471700000|2020-06-18 09:15:00|22477.4|22470.4|22489.9|22482.9|22494.9|22487.9|22469.9|22462.9|83
1592472000000|2020-06-18 09:20:00|22492.4|22485.4|22484.9|22477.9|22494.9|22487.9|22479.9|22472.9|62
1592472300000|2020-06-18 09:25:00|22482.4|22475.4|22474.9|22467.9|22489.9|22482.9|22474.9|22467.9|164
1592472600000|2020-06-18 09:30:00|22477.4|22470.4|22459.9|22452.9|22524.9|22517.9|22454.9|22447.9|299
1592472900000|2020-06-18 09:35:00|22462.4|22455.4|22424.9|22417.9|22469.9|22462.9|22414.9|22407.9|256
1592473200000|2020-06-18 09:40:00|22422.4|22415.4|22424.9|22417.9|22439.9|22432.9|22417.4|22410.4|147
1592473500000|2020-06-18 09:45:00|22422.4|22415.4|22444.9|22437.9|22452.4|22445.4|22419.9|22412.9|128
1592473800000|2020-06-18 09:50:00|22447.4|22440.4|22439.9|22432.9|22459.9|22452.9|22429.9|22422.9|522
1592474100000|2020-06-18 09:55:00|22437.4|22430.4|22469.9|22462.9|22474.9|22467.9|22429.9|22422.9|451
1592474400000|2020-06-18 10:00:00|22467.4|22460.4|22429.9|22422.9|22472.4|22465.4|22419.9|22412.9|296
1592474700000|2020-06-18 10:05:00|22427.4|22420.4|22414.9|22407.9|22434.9|22427.9|22412.4|22405.4|113
1592475000000|2020-06-18 10:10:00|22417.4|22410.4|22412.4|22405.4|22424.9|22417.9|22399.9|22392.9|85
1592475300000|2020-06-18 10:15:00|22414.9|22407.9|22429.9|22422.9|22432.4|22425.4|22409.9|22402.9|90
1592475600000|2020-06-18 10:20:00|22427.4|22420.4|22414.9|22407.9|22434.9|22427.9|22414.9|22407.9|73
1592475900000|2020-06-18 10:25:00|22419.9|22412.9|22439.9|22432.9|22444.9|22437.9|22417.4|22410.4|94
1592476200000|2020-06-18 10:30:00|22442.4|22435.4|22424.9|22417.9|22444.9|22437.9|22424.9|22417.9|119
1592476500000|2020-06-18 10:35:00|22427.4|22420.4|22434.9|22427.9|22439.9|22432.9|22422.4|22415.4|59
1592476800000|2020-06-18 10:40:00|22432.4|22425.4|22424.9|22417.9|22439.9|22432.9|22422.4|22415.4|41
1592477100000|2020-06-18 10:45:00|22427.4|22420.4|22449.9|22442.9|22454.9|22447.9|22424.9|22417.9|66
1592477400000|2020-06-18 10:50:00|22452.4|22445.4|22424.9|22417.9|22454.9|22447.9|22414.9|22407.9|79
1592477700000|2020-06-18 10:55:00|22422.4|22415.4|22429.9|22422.9|22439.9|22432.9|22422.4|22415.4|52
1592478000000|2020-06-18 11:00:00|22434.9|22427.9|22429.9|22422.9|22449.9|22442.9|22419.9|22412.9|79
1592478300000|2020-06-18 11:05:00|22427.4|22420.4|22394.9|22387.9|22427.4|22420.4|22379.9|22372.9|196
1592478600000|2020-06-18 11:10:00|22392.4|22385.4|22387.4|22380.4|22392.4|22385.4|22369.9|22362.9|98
1592478900000|2020-06-18 11:15:00|22384.9|22377.9|22387.4|22380.4|22394.9|22387.9|22374.9|22367.9|178
1592479200000|2020-06-18 11:20:00|22384.9|22377.9|22364.9|22357.9|22384.9|22377.9|22359.9|22352.9|101
1592479500000|2020-06-18 11:25:00|22369.9|22362.9|22384.9|22377.9|22389.9|22382.9|22367.4|22360.4|46
1592479800000|2020-06-18 11:30:00|22387.4|22380.4|22369.9|22362.9|22394.9|22387.9|22369.9|22362.9|92
1592480100000|2020-06-18 11:35:00|22364.9|22357.9|22364.9|22357.9|22369.9|22362.9|22352.4|22345.4|140
1592480400000|2020-06-18 11:40:00|22369.9|22362.9|22357.4|22350.4|22369.9|22362.9|22349.9|22342.9|60
1592480700000|2020-06-18 11:45:00|22354.9|22347.9|22329.9|22322.9|22359.9|22352.9|22317.4|22310.4|95
1592481000000|2020-06-18 11:50:00|22327.4|22320.4|22319.9|22312.9|22334.9|22327.9|22317.4|22310.4|148
1592481300000|2020-06-18 11:55:00|22317.4|22310.4|22319.9|22312.9|22319.9|22312.9|22299.9|22292.9|223
1592481600000|2020-06-18 12:00:00|22314.9|22307.9|22299.9|22292.9|22314.9|22307.9|22287.4|22280.4|240
1592481900000|2020-06-18 12:05:00|22297.4|22290.4|22304.9|22297.9|22309.9|22302.9|22284.9|22277.9|145
1592482200000|2020-06-18 12:10:00|22302.4|22295.4|22304.9|22297.9|22304.9|22297.9|22284.9|22277.9|72
1592482500000|2020-06-18 12:15:00|22307.4|22300.4|22319.9|22312.9|22324.9|22317.9|22299.9|22292.9|142
1592482800000|2020-06-18 12:20:00|22317.4|22310.4|22329.9|22322.9|22329.9|22322.9|22309.9|22302.9|61
1592483100000|2020-06-18 12:25:00|22332.4|22325.4|22339.9|22332.9|22347.4|22340.4|22329.9|22322.9|163
1592483400000|2020-06-18 12:30:00|22334.9|22327.9|22319.9|22312.9|22344.9|22337.9|22282.4|22275.4|409
1592483700000|2020-06-18 12:35:00|22322.4|22315.4|22344.9|22337.9|22349.9|22342.9|22309.9|22302.9|109
1592484000000|2020-06-18 12:40:00|22339.9|22332.9|22334.9|22327.9|22344.9|22337.9|22327.4|22320.4|87
1592484300000|2020-06-18 12:45:00|22337.4|22330.4|22344.9|22337.9|22359.9|22352.9|22334.9|22327.9|83
1592484600000|2020-06-18 12:50:00|22342.4|22335.4|22334.9|22327.9|22357.4|22350.4|22334.9|22327.9|51
1592484900000|2020-06-18 12:55:00|22337.4|22330.4|22319.9|22312.9|22339.9|22332.9|22317.4|22310.4|90
1592485200000|2020-06-18 13:00:00|22322.4|22315.4|22304.9|22297.9|22324.9|22317.9|22289.9|22282.9|147
1592485500000|2020-06-18 13:05:00|22302.4|22295.4|22289.9|22282.9|22309.9|22302.9|22279.9|22272.9|140
1592485800000|2020-06-18 13:10:00|22292.4|22285.4|22314.9|22307.9|22314.9|22307.9|22289.9|22282.9|111
1592486100000|2020-06-18 13:15:00|22319.9|22312.9|22337.4|22330.4|22339.9|22332.9|22317.4|22310.4|70
1592486400000|2020-06-18 13:20:00|22334.9|22327.9|22319.9|22312.9|22344.9|22337.9|22319.9|22312.9|107
1592486700000|2020-06-18 13:25:00|22322.4|22315.4|22319.9|22312.9|22329.9|22322.9|22319.9|22312.9|54
1592487000000|2020-06-18 13:30:00|22324.9|22317.9|22304.9|22297.9|22334.9|22327.9|22304.9|22297.9|389
1592487300000|2020-06-18 13:35:00|22307.4|22300.4|22322.4|22315.4|22334.9|22327.9|22274.9|22267.9|254
1592487600000|2020-06-18 13:40:00|22324.9|22317.9|22337.4|22330.4|22339.9|22332.9|22312.4|22305.4|131
1592487900000|2020-06-18 13:45:00|22334.9|22327.9|22364.9|22357.9|22364.9|22357.9|22329.9|22322.9|242
1592488200000|2020-06-18 13:50:00|22362.4|22355.4|22349.9|22342.9|22379.9|22372.9|22344.9|22337.9|217
1592488500000|2020-06-18 13:55:00|22352.4|22345.4|22329.9|22322.9|22354.9|22347.9|22324.9|22317.9|74
1592488800000|2020-06-18 14:00:00|22332.4|22325.4|22364.9|22357.9|22364.9|22357.9|22329.9|22322.9|183
1592489100000|2020-06-18 14:05:00|22369.9|22362.9|22394.9|22387.9|22404.9|22397.9|22367.4|22360.4|130
1592489400000|2020-06-18 14:10:00|22397.4|22390.4|22394.9|22387.9|22399.9|22392.9|22379.9|22372.9|92
1592489700000|2020-06-18 14:15:00|22397.4|22390.4|22392.4|22385.4|22404.9|22397.9|22384.9|22377.9|60
1592490000000|2020-06-18 14:20:00|22389.9|22382.9|22349.9|22342.9|22394.9|22387.9|22344.9|22337.9|204
1592490300000|2020-06-18 14:25:00|22354.9|22347.9|22354.9|22347.9|22374.9|22367.9|22344.9|22337.9|73
1592490600000|2020-06-18 14:30:00|22359.9|22352.9|22359.9|22352.9|22379.9|22372.9|22309.9|22302.9|1105
1592490900000|2020-06-18 14:35:00|22362.4|22355.4|22384.9|22377.9|22409.9|22402.9|22359.9|22352.9|309
1592491200000|2020-06-18 14:40:00|22389.9|22382.9|22384.9|22377.9|22392.4|22385.4|22359.9|22352.9|78
1592491500000|2020-06-18 14:45:00|22387.4|22380.4|22389.9|22382.9|22404.9|22397.9|22372.4|22365.4|148
1592491800000|2020-06-18 14:50:00|22392.4|22385.4|22354.9|22347.9|22394.9|22387.9|22349.9|22342.9|183
1592492100000|2020-06-18 14:55:00|22359.9|22352.9|22409.9|22402.9|22414.9|22407.9|22357.4|22350.4|185
1592492400000|2020-06-18 15:00:00|22407.4|22400.4|22394.9|22387.9|22412.4|22405.4|22384.9|22377.9|125
1592492700000|2020-06-18 15:05:00|22392.4|22385.4|22394.9|22387.9|22407.4|22400.4|22389.9|22382.9|94
1592493000000|2020-06-18 15:10:00|22389.9|22382.9|22409.9|22402.9|22409.9|22402.9|22389.9|22382.9|68
1592493300000|2020-06-18 15:15:00|22407.4|22400.4|22394.9|22387.9|22419.9|22412.9|22394.9|22387.9|159
1592493600000|2020-06-18 15:20:00|22397.4|22390.4|22384.9|22377.9|22399.9|22392.9|22379.9|22372.9|71
1592493900000|2020-06-18 15:25:00|22382.4|22375.4|22389.9|22382.9|22404.9|22397.9|22377.4|22370.4|168
1592494200000|2020-06-18 15:30:00|22392.4|22385.4|22379.9|22372.9|22409.9|22402.9|22379.9|22372.9|148
1592494500000|2020-06-18 15:35:00|22384.9|22377.9|22374.9|22367.9|22389.9|22382.9|22364.9|22357.9|104
1592494800000|2020-06-18 15:40:00|22372.4|22365.4|22379.9|22372.9|22384.9|22377.9|22364.9|22357.9|132
1592495100000|2020-06-18 15:45:00|22374.9|22367.9|22384.9|22377.9|22389.9|22382.9|22369.9|22362.9|34
1592495400000|2020-06-18 15:50:00|22382.4|22375.4|22354.9|22347.9|22384.9|22377.9|22354.9|22347.9|93
1592495700000|2020-06-18 15:55:00|22357.4|22350.4|22354.9|22347.9|22359.9|22352.9|22352.4|22345.4|42
1592496000000|2020-06-18 16:00:00|22357.4|22350.4|22349.9|22342.9|22367.4|22360.4|22339.9|22332.9|182
1592496300000|2020-06-18 16:05:00|22352.4|22345.4|22364.9|22357.9|22369.9|22362.9|22349.9|22342.9|53
1592496600000|2020-06-18 16:10:00|22359.9|22352.9|22369.9|22362.9|22374.9|22367.9|22359.9|22352.9|32
1592496900000|2020-06-18 16:15:00|22372.4|22365.4|22369.9|22362.9|22377.4|22370.4|22364.9|22357.9|49
1592497200000|2020-06-18 16:20:00|22372.4|22365.4|22389.9|22382.9|22394.9|22387.9|22372.4|22365.4|152
1592497500000|2020-06-18 16:25:00|22392.4|22385.4|22394.9|22387.9|22404.9|22397.9|22389.9|22382.9|52
1592497800000|2020-06-18 16:30:00|22397.4|22390.4|22389.9|22382.9|22397.4|22390.4|22384.9|22377.9|60
1592498100000|2020-06-18 16:35:00|22394.9|22387.9|22379.9|22372.9|22394.9|22387.9|22374.9|22367.9|29
1592498400000|2020-06-18 16:40:00|22382.4|22375.4|22374.9|22367.9|22387.4|22380.4|22372.4|22365.4|35
1592498700000|2020-06-18 16:45:00|22369.9|22362.9|22389.9|22382.9|22389.9|22382.9|22369.9|22362.9|12
1592499000000|2020-06-18 16:50:00|22387.4|22380.4|22394.9|22387.9|22399.9|22392.9|22379.9|22372.9|45
1592499300000|2020-06-18 16:55:00|22397.4|22390.4|22394.9|22387.9|22397.4|22390.4|22384.9|22377.9|41
1592499600000|2020-06-18 17:00:00|22392.4|22385.4|22389.9|22382.9|22399.9|22392.9|22389.9|22382.9|29
1592499900000|2020-06-18 17:05:00|22384.9|22377.9|22399.9|22392.9|22399.9|22392.9|22379.9|22372.9|24
1592500200000|2020-06-18 17:10:00|22397.4|22390.4|22399.9|22392.9|22404.9|22397.9|22394.9|22387.9|44
1592500500000|2020-06-18 17:15:00|22394.9|22387.9|22404.9|22397.9|22407.4|22400.4|22389.9|22382.9|31
1592500800000|2020-06-18 17:20:00|22409.9|22402.9|22404.9|22397.9|22409.9|22402.9|22399.9|22392.9|27
1592501100000|2020-06-18 17:25:00|22399.9|22392.9|22404.9|22397.9|22407.4|22400.4|22394.9|22387.9|42
1592501400000|2020-06-18 17:30:00|22409.9|22402.9|22419.9|22412.9|22424.9|22417.9|22404.9|22397.9|22
1592501700000|2020-06-18 17:35:00|22422.4|22415.4|22434.9|22427.9|22434.9|22427.9|22414.9|22407.9|46
1592502000000|2020-06-18 17:40:00|22429.9|22422.9|22424.9|22417.9|22434.9|22427.9|22424.9|22417.9|38
1592502300000|2020-06-18 17:45:00|22429.9|22422.9|22424.9|22417.9|22432.4|22425.4|22424.9|22417.9|10
1592502600000|2020-06-18 17:50:00|22427.4|22420.4|22424.9|22417.9|22429.9|22422.9|22414.9|22407.9|37
1592502900000|2020-06-18 17:55:00|22422.4|22415.4|22424.9|22417.9|22424.9|22417.9|22414.9|22407.9|9
1592503200000|2020-06-18 18:00:00|22429.9|22422.9|22404.9|22397.9|22429.9|22422.9|22402.4|22395.4|52
1592503500000|2020-06-18 18:05:00|22409.9|22402.9|22384.9|22377.9|22409.9|22402.9|22379.9|22372.9|76
1592503800000|2020-06-18 18:10:00|22387.4|22380.4|22379.9|22372.9|22389.9|22382.9|22379.9|22372.9|13
1592504100000|2020-06-18 18:15:00|22377.4|22370.4|22389.9|22382.9|22394.9|22387.9|22367.4|22360.4|189
1592504400000|2020-06-18 18:20:00|22384.9|22377.9|22384.9|22377.9|22389.9|22382.9|22382.4|22375.4|38
1592504700000|2020-06-18 18:25:00|22387.4|22380.4|22389.9|22382.9|22394.9|22387.9|22384.9|22377.9|23
1592505000000|2020-06-18 18:30:00|22392.4|22385.4|22394.9|22387.9|22409.9|22402.9|22364.9|22357.9|145
1592505300000|2020-06-18 18:35:00|22397.4|22390.4|22392.4|22385.4|22399.9|22392.9|22389.9|22382.9|26
1592505600000|2020-06-18 18:40:00|22389.9|22382.9|22384.9|22377.9|22399.9|22392.9|22374.9|22367.9|30
1592505900000|2020-06-18 18:45:00|22382.4|22375.4|22384.9|22377.9|22389.9|22382.9|22379.9|22372.9|18
1592506200000|2020-06-18 18:50:00|22382.4|22375.4|22384.9|22377.9|22389.9|22382.9|22379.9|22372.9|27
1592506500000|2020-06-18 18:55:00|22382.4|22375.4|22354.9|22347.9|22384.9|22377.9|22354.9|22347.9|29
1592506800000|2020-06-18 19:00:00|22357.4|22350.4|22339.9|22332.9|22359.9|22352.9|22334.9|22327.9|101
1592507100000|2020-06-18 19:05:00|22344.9|22337.9|22349.9|22342.9|22354.9|22347.9|22334.9|22327.9|42
1592507400000|2020-06-18 19:10:00|22347.4|22340.4|22344.9|22337.9|22354.9|22347.9|22344.9|22337.9|25
1592507700000|2020-06-18 19:15:00|22347.4|22340.4|22359.9|22352.9|22364.9|22357.9|22347.4|22340.4|55
1592508000000|2020-06-18 19:20:00|22362.4|22355.4|22364.9|22357.9|22369.9|22362.9|22354.9|22347.9|27
1592508300000|2020-06-18 19:25:00|22362.4|22355.4|22374.9|22367.9|22374.9|22367.9|22362.4|22355.4|70
1592508600000|2020-06-18 19:30:00|22377.4|22370.4|22379.9|22372.9|22389.9|22382.9|22364.9|22357.9|131
1592508900000|2020-06-18 19:35:00|22382.4|22375.4|22394.9|22387.9|22399.9|22392.9|22379.9|22372.9|51
1592509200000|2020-06-18 19:40:00|22397.4|22390.4|22384.9|22377.9|22399.9|22392.9|22379.9|22372.9|66
1592509500000|2020-06-18 19:45:00|22382.4|22375.4|22374.9|22367.9|22382.4|22375.4|22369.9|22362.9|70
1592509800000|2020-06-18 19:50:00|22379.9|22372.9|22394.9|22387.9|22399.9|22392.9|22369.9|22362.9|269
1592510100000|2020-06-18 19:55:00|22399.9|22392.9|22409.9|22402.9|22419.9|22412.9|22394.9|22387.9|245
1592510400000|2020-06-18 20:00:00|22414.9|22407.9|22414.9|22407.9|22419.9|22412.9|22409.9|22402.9|88
1592510700000|2020-06-18 20:05:00|22419.9|22412.9|22417.4|22410.4|22419.9|22412.9|22412.4|22405.4|60
1592511000000|2020-06-18 20:10:00|22414.9|22407.9|22394.9|22387.9|22417.4|22410.4|22394.9|22387.9|37
1592511300000|2020-06-18 20:15:00|22398.9|22383.9|22403.9|22388.9|22408.9|22393.9|22398.9|22383.9|8
1592511600000|2020-06-18 20:20:00|22406.4|22391.4|22391.4|22376.4|22406.4|22391.4|22391.4|22376.4|21
1592511900000|2020-06-18 20:25:00|22393.9|22378.9|22408.9|22393.9|22408.9|22393.9|22393.9|22378.9|20
1592512200000|2020-06-18 20:30:00|22406.4|22391.4|22411.4|22396.4|22418.9|22403.9|22406.4|22391.4|40
1592512500000|2020-06-18 20:35:00|22406.4|22391.4|22403.9|22388.9|22406.4|22391.4|22403.9|22388.9|12
1592512800000|2020-06-18 20:40:00|22406.4|22391.4|22413.9|22398.9|22413.9|22398.9|22406.4|22391.4|5
1592513100000|2020-06-18 20:45:00|22416.4|22401.4|22403.9|22388.9|22416.4|22401.4|22398.9|22383.9|33
1592513400000|2020-06-18 20:50:00|22406.4|22391.4|22408.9|22393.9|22408.9|22393.9|22406.4|22391.4|7
1592513700000|2020-06-18 20:55:00|22411.4|22396.4|22407.8|22377.8|22413.9|22398.9|22403.9|22375.1|8
1592514000000|2020-06-18 21:00:00|22408.6|22378.6|22410.1|22380.1|22410.1|22380.1|22408.2|22378.2|0
1592514300000|2020-06-18 21:05:00|22409.6|22379.6|22408.2|22378.2|22409.6|22379.6|22408|22378|0
1592514600000|2020-06-18 21:10:00|22409.3|22379.3|22407.1|22377.1|22409.3|22379.3|22406.9|22376.9|0
1592514900000|2020-06-18 21:15:00|22407.5|22377.5|22409.8|22379.8|22410.9|22380.9|22407.5|22377.5|0
1592515200000|2020-06-18 21:20:00|22410|22380|22409.1|22379.1|22410.6|22380.6|22407.5|22377.5|0
1592515500000|2020-06-18 21:25:00|22409.5|22379.5|22405.2|22375.2|22410.2|22380.2|22405.2|22375.2|0
1592515800000|2020-06-18 21:30:00|22404.9|22374.9|22408.3|22378.3|22408.3|22378.3|22404.5|22374.5|0
1592516100000|2020-06-18 21:35:00|22406.6|22376.6|22411.2|22381.2|22412.9|22382.9|22406.6|22376.6|0
1592516400000|2020-06-18 21:40:00|22410.5|22380.5|22410.6|22380.6|22410.9|22380.9|22410.3|22380.3|0
1592516700000|2020-06-18 21:45:00|22409.9|22379.9|22407.7|22377.7|22411.7|22381.7|22407.7|22377.7|0
1592517000000|2020-06-18 21:50:00|22409.3|22379.3|22409|22379|22409.5|22379.5|22406.4|22376.4|0
1592517300000|2020-06-18 21:55:00|22408.1|22378.1|22404.9|22374.9|22408.3|22378.3|22404.9|22374.9|0
1592517600000|2020-06-18 22:00:00|22401.9|22371.9|22413.9|22398.9|22423.1|22401.4|22396.9|22366.9|4
1592517900000|2020-06-18 22:05:00|22416.4|22401.4|22426.4|22411.4|22426.4|22411.4|22416.4|22401.4|0
1592518200000|2020-06-18 22:10:00|22423.9|22408.9|22423.9|22408.9|22426.4|22411.4|22423.9|22408.9|0
1592518500000|2020-06-18 22:15:00|22421.4|22406.4|22441.4|22426.4|22443.9|22428.9|22416.4|22401.4|10
1592518800000|2020-06-18 22:20:00|22438.9|22423.9|22436.4|22421.4|22438.9|22423.9|22436.4|22421.4|0
1592519400000|2020-06-18 22:30:00|22438.9|22423.9|22438.9|22423.9|22443.9|22428.9|22438.9|22423.9|4
1592519700000|2020-06-18 22:35:00|22441.4|22426.4|22441.4|22426.4|22441.4|22426.4|22438.9|22423.9|1
1592520000000|2020-06-18 22:40:00|22443.9|22428.9|22438.9|22423.9|22443.9|22428.9|22438.9|22423.9|1
1592520300000|2020-06-18 22:45:00|||||||||5
1592520600000|2020-06-18 22:50:00|22441.4|22426.4|22438.9|22423.9|22443.9|22428.9|22438.9|22423.9|4
1592520900000|2020-06-18 22:55:00|22436.4|22421.4|22443.9|22428.9|22443.9|22428.9|22436.4|22421.4|1
1592521200000|2020-06-18 23:00:00|22448.9|22433.9|22458.9|22443.9|22458.9|22443.9|22448.9|22433.9|16
1592521500000|2020-06-18 23:05:00|22456.4|22441.4|22454.3|22439.3|22461.8|22446.8|22451.8|22436.8|9
1592521800000|2020-06-18 23:10:00|22449.3|22434.3|22449.3|22434.3|22449.3|22434.3|22449.3|22434.3|2
1592522100000|2020-06-18 23:15:00|22454.3|22439.3|22469.3|22454.3|22476.8|22461.8|22454.3|22439.3|35
1592522400000|2020-06-18 23:20:00|22471.8|22456.8|22466.8|22451.8|22474.3|22459.3|22461.8|22446.8|25
1592522700000|2020-06-18 23:25:00|22464.3|22449.3|22471.8|22456.8|22474.3|22459.3|22464.3|22449.3|35
1592523000000|2020-06-18 23:30:00|22474.3|22459.3|22505.3|22498.3|22510.3|22503.3|22465.3|22454.3|22829
1592523300000|2020-06-18 23:35:00|22507.8|22500.8|22490.3|22483.3|22510.3|22503.3|22485.3|22478.3|158
1592523600000|2020-06-18 23:40:00|22495.3|22488.3|22490.3|22483.3|22507.8|22500.8|22490.3|22483.3|222
1592523900000|2020-06-18 23:45:00|22495.3|22488.3|22515.3|22508.3|22530.3|22523.3|22495.3|22488.3|465
1592524200000|2020-06-18 23:50:00|22517.8|22510.8|22517.8|22510.8|22520.3|22513.3|22490.3|22483.3|306
1592524500000|2020-06-18 23:55:00|22515.3|22508.3|22532.8|22525.8|22532.8|22525.8|22490.3|22483.3|484
1592524800000|2020-06-19 00:00:00|22537.8|22530.8|22485.3|22478.3|22537.8|22530.8|22482.8|22475.8|991
1592525100000|2020-06-19 00:05:00|22482.8|22475.8|22465.3|22458.3|22485.3|22478.3|22455.3|22448.3|551
1592525400000|2020-06-19 00:10:00|22462.8|22455.8|22440.3|22433.3|22475.3|22468.3|22440.3|22433.3|797
1592525700000|2020-06-19 00:15:00|22437.8|22430.8|22405.3|22398.3|22445.3|22438.3|22405.3|22398.3|686
1592526000000|2020-06-19 00:20:00|22410.3|22403.3|22425.3|22418.3|22445.3|22438.3|22400.3|22393.3|407
1592526300000|2020-06-19 00:25:00|22415.3|22408.3|22385.3|22378.3|22415.3|22408.3|22375.3|22368.3|438
1592526600000|2020-06-19 00:30:00|22382.8|22375.8|22375.3|22368.3|22405.3|22398.3|22372.8|22365.8|274
1592526900000|2020-06-19 00:35:00|22377.8|22370.8|22375.3|22368.3|22402.8|22395.8|22365.3|22358.3|396
1592527200000|2020-06-19 00:40:00|22372.8|22365.8|22397.8|22390.8|22400.3|22393.3|22372.8|22365.8|258
1592527500000|2020-06-19 00:45:00|22400.3|22393.3|22385.3|22378.3|22417.8|22410.8|22375.3|22368.3|389
1592527800000|2020-06-19 00:50:00|22387.8|22380.8|22400.3|22393.3|22405.3|22398.3|22387.8|22380.8|166
1592528100000|2020-06-19 00:55:00|22402.8|22395.8|22405.3|22398.3|22422.8|22415.8|22395.3|22388.3|316
1592528400000|2020-06-19 01:00:00|22402.8|22395.8|22390.3|22383.3|22422.8|22415.8|22380.3|22373.3|411
1592528700000|2020-06-19 01:05:00|22387.8|22380.8|22362.8|22355.8|22387.8|22380.8|22350.3|22343.3|507
1592529000000|2020-06-19 01:10:00|22365.3|22358.3|22345.3|22338.3|22365.3|22358.3|22345.3|22338.3|421
1592529300000|2020-06-19 01:15:00|22347.8|22340.8|22360.3|22353.3|22380.3|22373.3|22347.8|22340.8|575
1592529600000|2020-06-19 01:20:00|22357.8|22350.8|22360.3|22353.3|22375.3|22368.3|22355.3|22348.3|209
1592529900000|2020-06-19 01:25:00|22357.8|22350.8|22347.8|22340.8|22375.3|22368.3|22345.3|22338.3|171
1592530200000|2020-06-19 01:30:00|22350.3|22343.3|22372.8|22365.8|22385.3|22378.3|22335.3|22328.3|519
1592530500000|2020-06-19 01:35:00|22370.3|22363.3|22402.8|22395.8|22410.3|22403.3|22370.3|22363.3|484
1592530800000|2020-06-19 01:40:00|22405.3|22398.3|22400.3|22393.3|22415.3|22408.3|22390.3|22383.3|357
1592531100000|2020-06-19 01:45:00|22395.3|22388.3|22410.3|22403.3|22425.3|22418.3|22395.3|22388.3|347
1592531400000|2020-06-19 01:50:00|22412.8|22405.8|22385.3|22378.3|22415.3|22408.3|22377.8|22370.8|277
1592531700000|2020-06-19 01:55:00|22382.8|22375.8|22370.3|22363.3|22395.3|22388.3|22365.3|22358.3|289
1592532000000|2020-06-19 02:00:00|22365.3|22358.3|22365.3|22358.3|22380.3|22373.3|22360.3|22353.3|212
1592532300000|2020-06-19 02:05:00|22362.8|22355.8|22360.3|22353.3|22375.3|22368.3|22355.3|22348.3|200
1592532600000|2020-06-19 02:10:00|22362.8|22355.8|22380.3|22373.3|22382.8|22375.8|22360.3|22353.3|166
1592532900000|2020-06-19 02:15:00|22382.8|22375.8|22370.3|22363.3|22385.3|22378.3|22365.3|22358.3|119
1592533200000|2020-06-19 02:20:00|22372.8|22365.8|22350.3|22343.3|22380.3|22373.3|22350.3|22343.3|150
1592533500000|2020-06-19 02:25:00|22352.8|22345.8|22375.3|22368.3|22380.3|22373.3|22345.3|22338.3|318
1592533800000|2020-06-19 02:30:00|22380.3|22373.3|22420.3|22413.3|22420.3|22413.3|22370.3|22363.3|359
1592534100000|2020-06-19 02:35:00|22425.3|22418.3|22425.3|22418.3|22450.3|22443.3|22420.3|22413.3|591
1592534400000|2020-06-19 02:40:00|22430.3|22423.3|22425.3|22418.3|22440.3|22433.3|22420.3|22413.3|152
1592534700000|2020-06-19 02:45:00|22430.3|22423.3|22415.3|22408.3|22430.3|22423.3|22412.8|22405.8|87
1592535000000|2020-06-19 02:50:00|22417.8|22410.8|22427.8|22420.8|22435.3|22428.3|22410.3|22403.3|153
1592535300000|2020-06-19 02:55:00|22430.3|22423.3|22432.8|22425.8|22435.3|22428.3|22420.3|22413.3|101
1592535600000|2020-06-19 03:00:00|22435.3|22428.3|22417.8|22410.8|22435.3|22428.3|22410.3|22403.3|111
1592535900000|2020-06-19 03:05:00|22420.3|22413.3|22425.3|22418.3|22425.3|22418.3|22412.8|22405.8|52
1592536200000|2020-06-19 03:10:00|22430.3|22423.3|22425.3|22418.3|22430.3|22423.3|22425.3|22418.3|83
1592536500000|2020-06-19 03:15:00|22422.8|22415.8|22432.8|22425.8|22435.3|22428.3|22420.3|22413.3|102
1592536800000|2020-06-19 03:20:00|22435.3|22428.3|22430.3|22423.3|22440.3|22433.3|22430.3|22423.3|135
1592537100000|2020-06-19 03:25:00|22427.8|22420.8|22415.3|22408.3|22430.3|22423.3|22410.3|22403.3|231
1592537400000|2020-06-19 03:30:00|22420.3|22413.3|22415.3|22408.3|22435.3|22428.3|22405.3|22398.3|482
1592537700000|2020-06-19 03:35:00|22410.3|22403.3|22417.8|22410.8|22420.3|22413.3|22402.8|22395.8|200
1592538000000|2020-06-19 03:40:00|22420.3|22413.3|22455.3|22448.3|22455.3|22448.3|22420.3|22413.3|250
1592538300000|2020-06-19 03:45:00|22460.3|22453.3|22440.3|22433.3|22467.8|22460.8|22435.3|22428.3|322
1592538600000|2020-06-19 03:50:00|22442.8|22435.8|22440.3|22433.3|22442.8|22435.8|22425.3|22418.3|214
1592538900000|2020-06-19 03:55:00|22437.8|22430.8|22470.3|22463.3|22475.3|22468.3|22435.3|22428.3|234
1592539200000|2020-06-19 04:00:00|22472.8|22465.8|22485.3|22478.3|22497.8|22490.8|22472.8|22465.8|350
1592539500000|2020-06-19 04:05:00|22487.8|22480.8|22457.8|22450.8|22490.3|22483.3|22455.3|22448.3|408
1592539800000|2020-06-19 04:10:00|22460.3|22453.3|22475.3|22468.3|22487.8|22480.8|22460.3|22453.3|185
1592540100000|2020-06-19 04:15:00|22477.8|22470.8|22500.3|22493.3|22512.8|22505.8|22477.8|22470.8|463
1592540400000|2020-06-19 04:20:00|22502.8|22495.8|22490.3|22483.3|22505.3|22498.3|22490.3|22483.3|221
1592540700000|2020-06-19 04:25:00|22495.3|22488.3|22475.3|22468.3|22495.3|22488.3|22472.8|22465.8|253
1592541000000|2020-06-19 04:30:00|22477.8|22470.8|22497.8|22490.8|22500.3|22493.3|22475.3|22468.3|278
1592541300000|2020-06-19 04:35:00|22495.3|22488.3|22485.3|22478.3|22495.3|22488.3|22470.3|22463.3|214
1592541600000|2020-06-19 04:40:00|22490.3|22483.3|22485.3|22478.3|22490.3|22483.3|22477.8|22470.8|159
1592541900000|2020-06-19 04:45:00|22480.3|22473.3|22490.3|22483.3|22505.3|22498.3|22480.3|22473.3|328
1592542200000|2020-06-19 04:50:00|22485.3|22478.3|22470.3|22463.3|22485.3|22478.3|22465.3|22458.3|247
1592542500000|2020-06-19 04:55:00|22465.3|22458.3|22445.3|22438.3|22465.3|22458.3|22440.3|22433.3|338
1592542800000|2020-06-19 05:00:00|22440.3|22433.3|22455.3|22448.3|22460.3|22453.3|22435.3|22428.3|295
1592543100000|2020-06-19 05:05:00|22457.8|22450.8|22445.3|22438.3|22470.3|22463.3|22445.3|22438.3|296
1592543400000|2020-06-19 05:10:00|22450.3|22443.3|22440.3|22433.3|22455.3|22448.3|22435.3|22428.3|294
1592543700000|2020-06-19 05:15:00|22445.3|22438.3|22430.3|22423.3|22455.3|22448.3|22430.3|22423.3|220
1592544000000|2020-06-19 05:20:00|22427.8|22420.8|22445.3|22438.3|22460.3|22453.3|22422.8|22415.8|347
1592544300000|2020-06-19 05:25:00|22447.8|22440.8|22460.3|22453.3|22460.3|22453.3|22445.3|22438.3|214
1592544600000|2020-06-19 05:30:00|22465.3|22458.3|22465.3|22458.3|22480.3|22473.3|22465.3|22458.3|839
1592544900000|2020-06-19 05:35:00|22467.8|22460.8|22480.3|22473.3|22485.3|22478.3|22465.3|22458.3|359
1592545200000|2020-06-19 05:40:00|22477.8|22470.8|22475.3|22468.3|22480.3|22473.3|22470.3|22463.3|298
1592545500000|2020-06-19 05:45:00|22472.8|22465.8|22455.3|22448.3|22475.3|22468.3|22450.3|22443.3|389
1592545800000|2020-06-19 05:50:00|22460.3|22453.3|22497.8|22490.8|22500.3|22493.3|22460.3|22453.3|690
1592546100000|2020-06-19 05:55:00|22500.3|22493.3|22462.8|22455.8|22505.3|22498.3|22462.8|22455.8|1854
1592546400000|2020-06-19 06:00:00|22465.3|22458.3|22500.3|22493.3|22520.3|22513.3|22460.3|22453.3|3728
1592546700000|2020-06-19 06:05:00|22505.3|22498.3|22530.3|22523.3|22545.3|22538.3|22500.3|22493.3|1882
1592547000000|2020-06-19 06:10:00|22525.3|22518.3|22560.3|22553.3|22570.3|22563.3|22520.3|22513.3|874
1592547300000|2020-06-19 06:15:00|22555.3|22548.3|22575.3|22568.3|22575.3|22568.3|22550.3|22543.3|555
1592547600000|2020-06-19 06:20:00|22580.3|22573.3|22585.3|22578.3|22595.3|22588.3|22570.3|22563.3|281
1592547900000|2020-06-19 06:25:00|22587.8|22580.8|22585.3|22578.3|22592.8|22585.8|22585.3|22578.3|61
1592548200000|2020-06-19 06:30:00|22580.3|22573.3|22617.8|22610.8|22625.3|22618.3|22570.3|22563.3|309
1592548500000|2020-06-19 06:35:00|22615.3|22608.3|22597.8|22590.8|22630.3|22623.3|22590.3|22583.3|337
1592548800000|2020-06-19 06:40:00|22600.3|22593.3|22610.3|22603.3|22615.3|22608.3|22600.3|22593.3|103
1592549100000|2020-06-19 06:45:00|22612.8|22605.8|22570.3|22563.3|22612.8|22605.8|22570.3|22563.3|166
1592549400000|2020-06-19 06:50:00|22565.3|22558.3|22575.3|22568.3|22577.8|22570.8|22560.3|22553.3|67
1592549700000|2020-06-19 06:55:00|22570.3|22563.3|22602.8|22595.8|22605.3|22598.3|22570.3|22563.3|50
1592550000000|2020-06-19 07:00:00|22605.3|22598.3|22587.8|22580.8|22615.3|22608.3|22572.8|22565.8|106
1592550300000|2020-06-19 07:05:00|22585.3|22578.3|22600.3|22593.3|22610.3|22603.3|22575.3|22568.3|182
1592550600000|2020-06-19 07:10:00|22597.8|22590.8|22615.3|22608.3|22630.3|22623.3|22570.3|22563.3|102
1592550900000|2020-06-19 07:15:00|22620.3|22613.3|22605.3|22598.3|22625.3|22618.3|22600.3|22593.3|117
1592551200000|2020-06-19 07:20:00|22607.8|22600.8|22610.3|22603.3|22610.3|22603.3|22595.3|22588.3|42
1592551500000|2020-06-19 07:25:00|22605.3|22598.3|22607.8|22600.8|22630.3|22623.3|22600.3|22593.3|98
1592551800000|2020-06-19 07:30:00|22605.3|22598.3|22600.3|22593.3|22615.3|22608.3|22592.8|22585.8|108
1592552100000|2020-06-19 07:35:00|22602.8|22595.8|22592.8|22585.8|22605.3|22598.3|22582.8|22575.8|52
1592552400000|2020-06-19 07:40:00|22595.3|22588.3|22622.8|22615.8|22640.3|22633.3|22590.3|22583.3|97
1592552700000|2020-06-19 07:45:00|22625.3|22618.3|22630.3|22623.3|22630.3|22623.3|22605.3|22598.3|52
1592553000000|2020-06-19 07:50:00|22627.8|22620.8|22632.8|22625.8|22640.3|22633.3|22620.3|22613.3|166
1592553300000|2020-06-19 07:55:00|22630.3|22623.3|22660.3|22653.3|22665.3|22658.3|22630.3|22623.3|155
1592553600000|2020-06-19 08:00:00|22657.8|22650.8|22660.3|22653.3|22665.3|22658.3|22650.3|22643.3|108
1592553900000|2020-06-19 08:05:00|22662.8|22655.8|22635.3|22628.3|22665.3|22658.3|22630.3|22623.3|372
1592554200000|2020-06-19 08:10:00|22632.8|22625.8|22612.8|22605.8|22640.3|22633.3|22610.3|22603.3|250
1592554500000|2020-06-19 08:15:00|22610.3|22603.3|22630.3|22623.3|22630.3|22623.3|22610.3|22603.3|41
1592554800000|2020-06-19 08:20:00|22635.3|22628.3|22630.3|22623.3|22640.3|22633.3|22617.8|22610.8|84
1592555100000|2020-06-19 08:25:00|22627.8|22620.8|22615.3|22608.3|22630.3|22623.3|22610.3|22603.3|37
1592555400000|2020-06-19 08:30:00|22617.8|22610.8|22620.3|22613.3|22625.3|22618.3|22600.3|22593.3|171
1592555700000|2020-06-19 08:35:00|22617.8|22610.8|22590.3|22583.3|22625.3|22618.3|22585.3|22578.3|159
1592556000000|2020-06-19 08:40:00|22595.3|22588.3|22620.3|22613.3|22620.3|22613.3|22587.8|22580.8|111
1592556300000|2020-06-19 08:45:00|22625.3|22618.3|22635.3|22628.3|22635.3|22628.3|22620.3|22613.3|76
1592556600000|2020-06-19 08:50:00|22632.8|22625.8|22620.3|22613.3|22635.3|22628.3|22617.8|22610.8|60
1592556900000|2020-06-19 08:55:00|22622.8|22615.8|22630.3|22623.3|22630.3|22623.3|22615.3|22608.3|29
1592557200000|2020-06-19 09:00:00|22635.3|22628.3|22642.8|22635.8|22645.3|22638.3|22627.8|22620.8|88
1592557500000|2020-06-19 09:05:00|22640.3|22633.3|22635.3|22628.3|22650.3|22643.3|22632.8|22625.8|114
1592557800000|2020-06-19 09:10:00|22632.8|22625.8|22655.3|22648.3|22660.3|22653.3|22630.3|22623.3|64
1592558100000|2020-06-19 09:15:00|22657.8|22650.8|22690.3|22683.3|22690.3|22683.3|22652.8|22645.8|500
1592558400000|2020-06-19 09:20:00|22687.8|22680.8|22675.3|22668.3|22690.3|22683.3|22670.3|22663.3|137
1592558700000|2020-06-19 09:25:00|22680.3|22673.3|22675.3|22668.3|22680.3|22673.3|22665.3|22658.3|71
1592559000000|2020-06-19 09:30:00|22672.8|22665.8|22677.8|22670.8|22680.3|22673.3|22665.3|22658.3|63
1592559300000|2020-06-19 09:35:00|22680.3|22673.3|22685.3|22678.3|22695.3|22688.3|22677.8|22670.8|41
1592559600000|2020-06-19 09:40:00|22687.8|22680.8|22667.8|22660.8|22695.3|22688.3|22667.8|22660.8|74
1592559900000|2020-06-19 09:45:00|22670.3|22663.3|22660.3|22653.3|22670.3|22663.3|22650.3|22643.3|51
1592560200000|2020-06-19 09:50:00|22657.8|22650.8|22667.8|22660.8|22695.3|22688.3|22657.8|22650.8|350
1592560500000|2020-06-19 09:55:00|22670.3|22663.3|22665.3|22658.3|22675.3|22668.3|22657.8|22650.8|73
1592560800000|2020-06-19 10:00:00|22670.3|22663.3|22662.8|22655.8|22670.3|22663.3|22640.3|22633.3|185
1592561100000|2020-06-19 10:05:00|22665.3|22658.3|22680.3|22673.3|22690.3|22683.3|22660.3|22653.3|107
1592561400000|2020-06-19 10:10:00|22685.3|22678.3|22665.3|22658.3|22695.3|22688.3|22665.3|22658.3|109
1592561700000|2020-06-19 10:15:00|22667.8|22660.8|22660.3|22653.3|22675.3|22668.3|22660.3|22653.3|88
1592562000000|2020-06-19 10:20:00|22662.8|22655.8|22640.3|22633.3|22670.3|22663.3|22640.3|22633.3|126
1592562300000|2020-06-19 10:25:00|22645.3|22638.3|22640.3|22633.3|22650.3|22643.3|22640.3|22633.3|61
1592562600000|2020-06-19 10:30:00|22645.3|22638.3|22635.3|22628.3|22645.3|22638.3|22630.3|22623.3|78
1592562900000|2020-06-19 10:35:00|22637.8|22630.8|22625.3|22618.3|22645.3|22638.3|22625.3|22618.3|38
1592563200000|2020-06-19 10:40:00|22627.8|22620.8|22640.3|22633.3|22642.8|22635.8|22625.3|22618.3|27
1592563500000|2020-06-19 10:45:00|22642.8|22635.8|22647.8|22640.8|22655.3|22648.3|22630.3|22623.3|76
1592563800000|2020-06-19 10:50:00|22650.3|22643.3|22630.3|22623.3|22655.3|22648.3|22625.3|22618.3|58
1592564100000|2020-06-19 10:55:00|22635.3|22628.3|22650.3|22643.3|22650.3|22643.3|22632.8|22625.8|40
1592564400000|2020-06-19 11:00:00|22652.8|22645.8|22657.8|22650.8|22665.3|22658.3|22635.3|22628.3|78
1592564700000|2020-06-19 11:05:00|22660.3|22653.3|22650.3|22643.3|22665.3|22658.3|22650.3|22643.3|59
1592565000000|2020-06-19 11:10:00|22647.8|22640.8|22647.8|22640.8|22655.3|22648.3|22642.8|22635.8|31
1592565300000|2020-06-19 11:15:00|22650.3|22643.3|22645.3|22638.3|22650.3|22643.3|22635.3|22628.3|228
1592565600000|2020-06-19 11:20:00|22640.3|22633.3|22635.3|22628.3|22640.3|22633.3|22627.8|22620.8|95
1592565900000|2020-06-19 11:25:00|22637.8|22630.8|22645.3|22638.3|22647.8|22640.8|22635.3|22628.3|19
1592566200000|2020-06-19 11:30:00|22640.3|22633.3|22650.3|22643.3|22650.3|22643.3|22640.3|22633.3|33
1592566500000|2020-06-19 11:35:00|22645.3|22638.3|22655.3|22648.3|22660.3|22653.3|22642.8|22635.8|31
1592566800000|2020-06-19 11:40:00|22650.3|22643.3|22650.3|22643.3|22655.3|22648.3|22645.3|22638.3|53
1592567100000|2020-06-19 11:45:00|22647.8|22640.8|22650.3|22643.3|22660.3|22653.3|22645.3|22638.3|16
1592567400000|2020-06-19 11:50:00|22652.8|22645.8|22660.3|22653.3|22660.3|22653.3|22652.8|22645.8|30
1592567700000|2020-06-19 11:55:00|22665.3|22658.3|22675.3|22668.3|22677.8|22670.8|22665.3|22658.3|40
1592568000000|2020-06-19 12:00:00|22677.8|22670.8|22680.3|22673.3|22690.3|22683.3|22675.3|22668.3|118
1592568300000|2020-06-19 12:05:00|22682.8|22675.8|22700.3|22693.3|22710.3|22703.3|22680.3|22673.3|109
1592568600000|2020-06-19 12:10:00|22697.8|22690.8|22690.3|22683.3|22705.3|22698.3|22680.3|22673.3|162
1592568900000|2020-06-19 12:15:00|22692.8|22685.8|22685.3|22678.3|22700.3|22693.3|22685.3|22678.3|44
1592569200000|2020-06-19 12:20:00|22690.3|22683.3|22685.3|22678.3|22690.3|22683.3|22675.3|22668.3|86
1592569500000|2020-06-19 12:25:00|22682.8|22675.8|22685.3|22678.3|22690.3|22683.3|22670.3|22663.3|41
1592569800000|2020-06-19 12:30:00|22682.8|22675.8|22705.3|22698.3|22710.3|22703.3|22682.8|22675.8|98
1592570100000|2020-06-19 12:35:00|22707.8|22700.8|22697.8|22690.8|22712.8|22705.8|22697.8|22690.8|85
1592570400000|2020-06-19 12:40:00|22700.3|22693.3|22700.3|22693.3|22705.3|22698.3|22695.3|22688.3|75
1592570700000|2020-06-19 12:45:00|22705.3|22698.3|22705.3|22698.3|22705.3|22698.3|22700.3|22693.3|278
1592571000000|2020-06-19 12:50:00|22700.3|22693.3|22707.8|22700.8|22710.3|22703.3|22700.3|22693.3|124
1592571300000|2020-06-19 12:55:00|22710.3|22703.3|22710.3|22703.3|22715.3|22708.3|22695.3|22688.3|149
1592571600000|2020-06-19 13:00:00|22707.8|22700.8|22697.8|22690.8|22710.3|22703.3|22690.3|22683.3|108
1592571900000|2020-06-19 13:05:00|22695.3|22688.3|22685.3|22678.3|22705.3|22698.3|22680.3|22673.3|84
1592572200000|2020-06-19 13:10:00|22687.8|22680.8|22680.3|22673.3|22690.3|22683.3|22680.3|22673.3|78
1592572500000|2020-06-19 13:15:00|22677.8|22670.8|22695.3|22688.3|22695.3|22688.3|22677.8|22670.8|55
1592572800000|2020-06-19 13:20:00|22697.8|22690.8|22695.3|22688.3|22700.3|22693.3|22690.3|22683.3|85
1592573100000|2020-06-19 13:25:00|22697.8|22690.8|22700.3|22693.3|22715.3|22708.3|22690.3|22683.3|224
1592573400000|2020-06-19 13:30:00|22705.3|22698.3|22665.3|22658.3|22710.3|22703.3|22660.3|22653.3|401
1592573700000|2020-06-19 13:35:00|22667.8|22660.8|22650.3|22643.3|22670.3|22663.3|22640.3|22633.3|201
1592574000000|2020-06-19 13:40:00|22652.8|22645.8|22635.3|22628.3|22660.3|22653.3|22630.3|22623.3|155
1592574300000|2020-06-19 13:45:00|22637.8|22630.8|22655.3|22648.3|22655.3|22648.3|22625.3|22618.3|244
1592574600000|2020-06-19 13:50:00|22650.3|22643.3|22655.3|22648.3|22660.3|22653.3|22650.3|22643.3|230
1592574900000|2020-06-19 13:55:00|22650.3|22643.3|22640.3|22633.3|22657.8|22650.8|22620.3|22613.3|216
1592575200000|2020-06-19 14:00:00|22645.3|22638.3|22665.3|22658.3|22667.8|22660.8|22640.3|22633.3|202
1592575500000|2020-06-19 14:05:00|22662.8|22655.8|22670.3|22663.3|22675.3|22668.3|22652.8|22645.8|56
1592575800000|2020-06-19 14:10:00|22667.8|22660.8|22675.3|22668.3|22680.3|22673.3|22650.3|22643.3|122
1592576100000|2020-06-19 14:15:00|22680.3|22673.3|22695.3|22688.3|22695.3|22688.3|22675.3|22668.3|121
1592576400000|2020-06-19 14:20:00|22692.8|22685.8|22690.3|22683.3|22695.3|22688.3|22680.3|22673.3|50
1592576700000|2020-06-19 14:25:00|22695.3|22688.3|22670.3|22663.3|22695.3|22688.3|22665.3|22658.3|178
1592577000000|2020-06-19 14:30:00|22667.8|22660.8|22640.3|22633.3|22667.8|22660.8|22630.3|22623.3|150
1592577300000|2020-06-19 14:35:00|22642.8|22635.8|22650.3|22643.3|22655.3|22648.3|22635.3|22628.3|67
1592577600000|2020-06-19 14:40:00|22647.8|22640.8|22642.8|22635.8|22652.8|22645.8|22625.3|22618.3|186
1592577900000|2020-06-19 14:45:00|22645.3|22638.3|22640.3|22633.3|22645.3|22638.3|22620.3|22613.3|174
1592578200000|2020-06-19 14:50:00|22637.8|22630.8|22642.8|22635.8|22645.3|22638.3|22625.3|22618.3|118
1592578500000|2020-06-19 14:55:00|22640.3|22633.3|22615.3|22608.3|22642.8|22635.8|22610.3|22603.3|131
1592578800000|2020-06-19 15:00:00|22620.3|22613.3|22635.3|22628.3|22640.3|22633.3|22615.3|22608.3|78
1592579100000|2020-06-19 15:05:00|22640.3|22633.3|22635.3|22628.3|22645.3|22638.3|22630.3|22623.3|228
1592579400000|2020-06-19 15:10:00|22630.3|22623.3|22650.3|22643.3|22655.3|22648.3|22630.3|22623.3|148
1592579700000|2020-06-19 15:15:00|22645.3|22638.3|22610.3|22603.3|22645.3|22638.3|22610.3|22603.3|73
1592580000000|2020-06-19 15:20:00|22607.8|22600.8|22630.3|22623.3|22630.3|22623.3|22580.3|22573.3|488
1592580300000|2020-06-19 15:25:00|22627.8|22620.8|22635.3|22628.3|22640.3|22633.3|22620.3|22613.3|338
1592580600000|2020-06-19 15:30:00|22632.8|22625.8|22610.3|22603.3|22640.3|22633.3|22605.3|22598.3|183
1592580900000|2020-06-19 15:35:00|22615.3|22608.3|22597.8|22590.8|22615.3|22608.3|22592.8|22585.8|222
1592581200000|2020-06-19 15:40:00|22600.3|22593.3|22585.3|22578.3|22605.3|22598.3|22575.3|22568.3|95
1592581500000|2020-06-19 15:45:00|22590.3|22583.3|22600.3|22593.3|22605.3|22598.3|22587.8|22580.8|104
1592581800000|2020-06-19 15:50:00|22597.8|22590.8|22595.3|22588.3|22605.3|22598.3|22595.3|22588.3|60
1592582100000|2020-06-19 15:55:00|22590.3|22583.3|22577.8|22570.8|22595.3|22588.3|22572.8|22565.8|60
1592582400000|2020-06-19 16:00:00|22580.3|22573.3|22565.3|22558.3|22585.3|22578.3|22565.3|22558.3|302
1592582700000|2020-06-19 16:05:00|22560.3|22553.3|22547.8|22540.8|22565.3|22558.3|22540.3|22533.3|93
1592583000000|2020-06-19 16:10:00|22550.3|22543.3|22510.3|22503.3|22555.3|22548.3|22505.3|22498.3|177
1592583300000|2020-06-19 16:15:00|22505.3|22498.3|22450.3|22443.3|22505.3|22498.3|22445.3|22438.3|552
1592583600000|2020-06-19 16:20:00|22445.3|22438.3|22430.3|22423.3|22475.3|22468.3|22420.3|22413.3|478
1592583900000|2020-06-19 16:25:00|22425.3|22418.3|22455.3|22448.3|22455.3|22448.3|22425.3|22418.3|254
1592584200000|2020-06-19 16:30:00|22450.3|22443.3|22450.3|22443.3|22475.3|22468.3|22445.3|22438.3|407
1592584500000|2020-06-19 16:35:00|22455.3|22448.3|22445.3|22438.3|22467.8|22460.8|22435.3|22428.3|222
1592584800000|2020-06-19 16:40:00|22447.8|22440.8|22465.3|22458.3|22475.3|22468.3|22420.3|22413.3|219
1592585100000|2020-06-19 16:45:00|22460.3|22453.3|22495.3|22488.3|22495.3|22488.3|22455.3|22448.3|194
1592585400000|2020-06-19 16:50:00|22492.8|22485.8|22495.3|22488.3|22500.3|22493.3|22485.3|22478.3|167
1592585700000|2020-06-19 16:55:00|22490.3|22483.3|22525.3|22518.3|22525.3|22518.3|22490.3|22483.3|91
1592586000000|2020-06-19 17:00:00|22520.3|22513.3|22500.3|22493.3|22520.3|22513.3|22495.3|22488.3|99
1592586300000|2020-06-19 17:05:00|22502.8|22495.8|22500.3|22493.3|22507.8|22500.8|22495.3|22488.3|80
1592586600000|2020-06-19 17:10:00|22505.3|22498.3|22497.8|22490.8|22517.8|22510.8|22492.8|22485.8|114
1592586900000|2020-06-19 17:15:00|22500.3|22493.3|22480.3|22473.3|22500.3|22493.3|22480.3|22473.3|152
1592587200000|2020-06-19 17:20:00|22475.3|22468.3|22440.3|22433.3|22480.3|22473.3|22440.3|22433.3|131
1592587500000|2020-06-19 17:25:00|22442.8|22435.8|22450.3|22443.3|22455.3|22448.3|22440.3|22433.3|102
1592587800000|2020-06-19 17:30:00|22445.3|22438.3|22407.8|22400.8|22452.8|22445.8|22400.3|22393.3|306
1592588100000|2020-06-19 17:35:00|22405.3|22398.3|22440.3|22433.3|22442.8|22435.8|22405.3|22398.3|163
1592588400000|2020-06-19 17:40:00|22435.3|22428.3|22460.3|22453.3|22460.3|22453.3|22432.8|22425.8|85
1592588700000|2020-06-19 17:45:00|22457.8|22450.8|22435.3|22428.3|22470.3|22463.3|22420.3|22413.3|87
1592589000000|2020-06-19 17:50:00|22437.8|22430.8|22435.3|22428.3|22445.3|22438.3|22425.3|22418.3|74
1592589300000|2020-06-19 17:55:00|22440.3|22433.3|22407.8|22400.8|22450.3|22443.3|22405.3|22398.3|84
1592589600000|2020-06-19 18:00:00|22410.3|22403.3|22437.8|22430.8|22445.3|22438.3|22410.3|22403.3|160
1592589900000|2020-06-19 18:05:00|22435.3|22428.3|22425.3|22418.3|22442.8|22435.8|22397.8|22390.8|175
1592590200000|2020-06-19 18:10:00|22422.8|22415.8|22420.3|22413.3|22435.3|22428.3|22410.3|22403.3|132
1592590500000|2020-06-19 18:15:00|22422.8|22415.8|22390.3|22383.3|22445.3|22438.3|22385.3|22378.3|271
1592590800000|2020-06-19 18:20:00|22392.8|22385.8|22420.3|22413.3|22425.3|22418.3|22390.3|22383.3|126
1592591100000|2020-06-19 18:25:00|22415.3|22408.3|22400.3|22393.3|22417.8|22410.8|22395.3|22388.3|83
1592591400000|2020-06-19 18:30:00|22405.3|22398.3|22425.3|22418.3|22435.3|22428.3|22387.8|22380.8|158
1592591700000|2020-06-19 18:35:00|22422.8|22415.8|22440.3|22433.3|22445.3|22438.3|22420.3|22413.3|81
1592592000000|2020-06-19 18:40:00|22442.8|22435.8|22450.3|22443.3|22460.3|22453.3|22430.3|22423.3|64
1592592300000|2020-06-19 18:45:00|22447.8|22440.8|22445.3|22438.3|22465.3|22458.3|22440.3|22433.3|83
1592592600000|2020-06-19 18:50:00|22450.3|22443.3|22460.3|22453.3|22470.3|22463.3|22437.8|22430.8|81
1592592900000|2020-06-19 18:55:00|22457.8|22450.8|22457.8|22450.8|22470.3|22463.3|22450.3|22443.3|81
1592593200000|2020-06-19 19:00:00|22460.3|22453.3|22445.3|22438.3|22460.3|22453.3|22440.3|22433.3|69
1592593500000|2020-06-19 19:05:00|22442.8|22435.8|22440.3|22433.3|22445.3|22438.3|22435.3|22428.3|42
1592593800000|2020-06-19 19:10:00|22435.3|22428.3|22455.3|22448.3|22475.3|22468.3|22430.3|22423.3|123
1592594100000|2020-06-19 19:15:00|22452.8|22445.8|22490.3|22483.3|22490.3|22483.3|22452.8|22445.8|118
1592594400000|2020-06-19 19:20:00|22487.8|22480.8|22490.3|22483.3|22495.3|22488.3|22475.3|22468.3|56
1592594700000|2020-06-19 19:25:00|22487.8|22480.8|22465.3|22458.3|22490.3|22483.3|22462.8|22455.8|69
1592595000000|2020-06-19 19:30:00|22460.3|22453.3|22470.3|22463.3|22470.3|22463.3|22455.3|22448.3|78
1592595300000|2020-06-19 19:35:00|22467.8|22460.8|22435.3|22428.3|22470.3|22463.3|22430.3|22423.3|174
1592595600000|2020-06-19 19:40:00|22437.8|22430.8|22440.3|22433.3|22445.3|22438.3|22425.3|22418.3|198
1592595900000|2020-06-19 19:45:00|22435.3|22428.3|22405.3|22398.3|22440.3|22433.3|22395.3|22388.3|263
1592596200000|2020-06-19 19:50:00|22417.8|22410.8|22400.3|22393.3|22422.8|22415.8|22390.3|22383.3|314
1592596500000|2020-06-19 19:55:00|22395.3|22388.3|22385.3|22378.3|22405.3|22398.3|22385.3|22378.3|606
1592596800000|2020-06-19 20:00:00|22387.8|22380.8|22372.8|22365.8|22390.3|22383.3|22370.3|22363.3|280
1592597100000|2020-06-19 20:05:00|22370.3|22363.3|22365.3|22358.3|22375.3|22368.3|22355.3|22348.3|158
1592597400000|2020-06-19 20:10:00|22367.8|22360.8|22342.8|22335.8|22370.3|22363.3|22337.8|22330.8|179
1592597700000|2020-06-19 20:15:00|22346.8|22331.8|22339.3|22324.3|22349.3|22334.3|22339.3|22324.3|8
1592598000000|2020-06-19 20:20:00|22344.3|22329.3|22339.3|22324.3|22344.3|22329.3|22339.3|22324.3|9
1592598300000|2020-06-19 20:25:00|22336.8|22321.8|22339.3|22324.3|22339.3|22324.3|22334.3|22319.3|17
1592598600000|2020-06-19 20:30:00|22336.8|22321.8|22321.8|22306.8|22344.3|22329.3|22316.8|22301.8|35
1592598900000|2020-06-19 20:35:00|22324.3|22309.3|22336.8|22321.8|22336.8|22321.8|22319.3|22304.3|36
1592599200000|2020-06-19 20:40:00|22339.3|22324.3|22341.8|22326.8|22349.3|22334.3|22339.3|22324.3|21
1592599500000|2020-06-19 20:45:00|22344.3|22329.3|22346.8|22331.8|22349.3|22334.3|22339.3|22324.3|7
1592599800000|2020-06-19 20:50:00|22341.8|22326.8|22336.8|22321.8|22341.8|22326.8|22334.3|22319.3|9
1592600100000|2020-06-19 20:55:00|22339.3|22324.3|22342.2|22312.2|22345.6|22324.3|22329.3|22311.8|25
1592776800000|2020-06-21 22:00:00|22259.3|22244.3|22271.8|22256.8|22309.3|22294.3|22204.3|22189.3|378
1592777100000|2020-06-21 22:05:00|22269.3|22254.3|22186.8|22171.8|22274.3|22259.3|22166.8|22151.8|322
1592777400000|2020-06-21 22:10:00|22189.3|22174.3|22201.8|22186.8|22214.3|22199.3|22174.3|22159.3|135
1592777700000|2020-06-21 22:15:00|22204.3|22189.3|22229.3|22214.3|22229.3|22214.3|22191.8|22176.8|81
1592778000000|2020-06-21 22:20:00|22231.8|22216.8|22236.8|22221.8|22241.8|22226.8|22226.8|22211.8|64
1592778300000|2020-06-21 22:25:00|22239.3|22224.3|22254.3|22239.3|22264.3|22249.3|22236.8|22221.8|41
1592778600000|2020-06-21 22:30:00|22256.8|22241.8|22256.8|22241.8|22264.3|22249.3|22249.3|22234.3|37
1592778900000|2020-06-21 22:35:00|22259.3|22244.3|22256.8|22241.8|22264.3|22249.3|22246.8|22231.8|17
1592779200000|2020-06-21 22:40:00|22259.3|22244.3|22249.3|22234.3|22269.3|22254.3|22249.3|22234.3|23
1592779500000|2020-06-21 22:45:00|22251.8|22236.8|22231.8|22216.8|22251.8|22236.8|22229.3|22214.3|17
1592779800000|2020-06-21 22:50:00|22234.3|22219.3|22251.4|22236.4|22256.4|22241.4|22224.3|22209.3|10
1592780100000|2020-06-21 22:55:00|22253.9|22238.9|22261.4|22246.4|22291.4|22276.4|22253.9|22238.9|67
1592780400000|2020-06-21 23:00:00|22258.9|22243.9|22266.4|22251.4|22273.9|22258.9|22258.9|22243.9|18
1592780700000|2020-06-21 23:05:00|22263.9|22248.9|22286.4|22271.4|22286.4|22271.4|22253.9|22238.9|55
1592781000000|2020-06-21 23:10:00|22283.9|22268.9|22261.4|22246.4|22293.9|22278.9|22253.9|22238.9|98
1592781300000|2020-06-21 23:15:00|22258.9|22243.9|22253.9|22238.9|22266.4|22251.4|22246.4|22231.4|60
1592781600000|2020-06-21 23:20:00|22256.4|22241.4|22278.9|22263.9|22281.4|22266.4|22251.4|22236.4|63
1592781900000|2020-06-21 23:25:00|22276.4|22261.4|22283.9|22268.9|22286.4|22271.4|22263.9|22248.9|37
1592782200000|2020-06-21 23:30:00|22286.4|22271.4|22294.9|22287.9|22304.9|22297.9|22264.9|22257.9|462
1592782500000|2020-06-21 23:35:00|22299.9|22292.9|22329.9|22322.9|22329.9|22322.9|22294.9|22287.9|192
1592782800000|2020-06-21 23:40:00|22334.9|22327.9|22319.9|22312.9|22339.9|22332.9|22299.9|22292.9|366
1592783100000|2020-06-21 23:45:00|22324.9|22317.9|22349.9|22342.9|22367.4|22360.4|22324.9|22317.9|561
1592783400000|2020-06-21 23:50:00|22352.4|22345.4|22349.9|22342.9|22359.9|22352.9|22324.9|22317.9|435
1592783700000|2020-06-21 23:55:00|22344.9|22337.9|22319.9|22312.9|22349.9|22342.9|22307.4|22300.4|793
1592784000000|2020-06-22 00:00:00|22322.4|22315.4|22329.9|22322.9|22347.4|22340.4|22289.9|22282.9|2117
1592784300000|2020-06-22 00:05:00|22332.4|22325.4|22384.9|22377.9|22384.9|22377.9|22329.9|22322.9|902
1592784600000|2020-06-22 00:10:00|22389.9|22382.9|22359.9|22352.9|22389.9|22382.9|22344.9|22337.9|515
1592784900000|2020-06-22 00:15:00|22362.4|22355.4|22379.9|22372.9|22407.4|22400.4|22362.4|22355.4|631
1592785200000|2020-06-22 00:20:00|22377.4|22370.4|22367.4|22360.4|22394.9|22387.9|22362.4|22355.4|411
1592785500000|2020-06-22 00:25:00|22364.9|22357.9|22359.9|22352.9|22382.4|22375.4|22349.9|22342.9|325
1592785800000|2020-06-22 00:30:00|22364.9|22357.9|22329.9|22322.9|22382.4|22375.4|22329.9|22322.9|344
1592786100000|2020-06-22 00:35:00|22324.9|22317.9|22329.9|22322.9|22349.9|22342.9|22314.9|22307.9|665
1592786400000|2020-06-22 00:40:00|22332.4|22325.4|22339.9|22332.9|22354.9|22347.9|22319.9|22312.9|517
1592786700000|2020-06-22 00:45:00|22337.4|22330.4|22357.4|22350.4|22372.4|22365.4|22334.9|22327.9|319
1592787000000|2020-06-22 00:50:00|22354.9|22347.9|22354.9|22347.9|22369.9|22362.9|22354.9|22347.9|238
1592787300000|2020-06-22 00:55:00|22357.4|22350.4|22374.9|22367.9|22394.9|22387.9|22357.4|22350.4|362
1592787600000|2020-06-22 01:00:00|22377.4|22370.4|22419.9|22412.9|22434.9|22427.9|22374.9|22367.9|1355
1592787900000|2020-06-22 01:05:00|22424.9|22417.9|22419.9|22412.9|22434.9|22427.9|22407.4|22400.4|512
1592788200000|2020-06-22 01:10:00|22424.9|22417.9|22454.9|22447.9|22464.9|22457.9|22422.4|22415.4|1004
1592788500000|2020-06-22 01:15:00|22459.9|22452.9|22469.9|22462.9|22474.9|22467.9|22449.9|22442.9|915
1592788800000|2020-06-22 01:20:00|22472.4|22465.4|22484.9|22477.9|22489.9|22482.9|22462.4|22455.4|534
1592789100000|2020-06-22 01:25:00|22479.9|22472.9|22469.9|22462.9|22479.9|22472.9|22454.9|22447.9|456
1592789400000|2020-06-22 01:30:00|22472.4|22465.4|22479.9|22472.9|22489.9|22482.9|22459.9|22452.9|433
1592789700000|2020-06-22 01:35:00|22477.4|22470.4|22489.9|22482.9|22504.9|22497.9|22474.9|22467.9|554
1592790000000|2020-06-22 01:40:00|22492.4|22485.4|22487.4|22480.4|22497.4|22490.4|22479.9|22472.9|228
1592790300000|2020-06-22 01:45:00|22489.9|22482.9|22479.9|22472.9|22489.9|22482.9|22474.9|22467.9|309
1592790600000|2020-06-22 01:50:00|22484.9|22477.9|22454.9|22447.9|22499.9|22492.9|22454.9|22447.9|535
1592790900000|2020-06-22 01:55:00|22452.4|22445.4|22434.9|22427.9|22459.9|22452.9|22429.9|22422.9|771
1592791200000|2020-06-22 02:00:00|22432.4|22425.4|22459.9|22452.9|22464.9|22457.9|22429.9|22422.9|374
1592791500000|2020-06-22 02:05:00|22457.4|22450.4|22484.9|22477.9|22484.9|22477.9|22454.9|22447.9|388
1592791800000|2020-06-22 02:10:00|22487.4|22480.4|22482.4|22475.4|22494.9|22487.9|22479.9|22472.9|250
1592792100000|2020-06-22 02:15:00|22479.9|22472.9|22489.9|22482.9|22489.9|22482.9|22464.9|22457.9|241
1592792400000|2020-06-22 02:20:00|22487.4|22480.4|22479.9|22472.9|22494.9|22487.9|22469.9|22462.9|178
1592792700000|2020-06-22 02:25:00|22474.9|22467.9|22487.4|22480.4|22499.9|22492.9|22474.9|22467.9|379
1592793000000|2020-06-22 02:30:00|22484.9|22477.9|22464.9|22457.9|22489.9|22482.9|22454.9|22447.9|530
1592793300000|2020-06-22 02:35:00|22467.4|22460.4|22529.9|22522.9|22534.9|22527.9|22462.4|22455.4|730
1592793600000|2020-06-22 02:40:00|22532.4|22525.4|22502.4|22495.4|22534.9|22527.9|22499.9|22492.9|297
1592793900000|2020-06-22 02:45:00|22504.9|22497.9|22524.9|22517.9|22534.9|22527.9|22499.9|22492.9|630
1592794200000|2020-06-22 02:50:00|22522.4|22515.4|22534.9|22527.9|22539.9|22532.9|22519.9|22512.9|158
1592794500000|2020-06-22 02:55:00|22532.4|22525.4|22539.9|22532.9|22547.4|22540.4|22527.4|22520.4|211
1592794800000|2020-06-22 03:00:00|22537.4|22530.4|22519.9|22512.9|22539.9|22532.9|22514.9|22507.9|230
1592795100000|2020-06-22 03:05:00|22517.4|22510.4|22524.9|22517.9|22527.4|22520.4|22514.9|22507.9|136
1592795400000|2020-06-22 03:10:00|22522.4|22515.4|22534.9|22527.9|22539.9|22532.9|22517.4|22510.4|81
1592795700000|2020-06-22 03:15:00|22532.4|22525.4|22534.9|22527.9|22539.9|22532.9|22524.9|22517.9|70
1592796000000|2020-06-22 03:20:00|22532.4|22525.4|22549.9|22542.9|22554.9|22547.9|22529.9|22522.9|137
1592796300000|2020-06-22 03:25:00|22547.4|22540.4|22549.9|22542.9|22559.9|22552.9|22544.9|22537.9|378
1592796600000|2020-06-22 03:30:00|22554.9|22547.9|22559.9|22552.9|22569.9|22562.9|22542.4|22535.4|707
1592796900000|2020-06-22 03:35:00|22557.4|22550.4|22539.9|22532.9|22559.9|22552.9|22534.9|22527.9|249
1592797200000|2020-06-22 03:40:00|22542.4|22535.4|22534.9|22527.9|22549.9|22542.9|22534.9|22527.9|154
1592797500000|2020-06-22 03:45:00|22532.4|22525.4|22539.9|22532.9|22544.9|22537.9|22529.9|22522.9|138
1592797800000|2020-06-22 03:50:00|22544.9|22537.9|22542.4|22535.4|22544.9|22537.9|22519.9|22512.9|459
1592798100000|2020-06-22 03:55:00|22544.9|22537.9|22514.9|22507.9|22544.9|22537.9|22509.9|22502.9|194
1592798400000|2020-06-22 04:00:00|22517.4|22510.4|22537.4|22530.4|22544.9|22537.9|22514.9|22507.9|230
1592798700000|2020-06-22 04:05:00|22534.9|22527.9|22549.9|22542.9|22549.9|22542.9|22529.9|22522.9|70
1592799000000|2020-06-22 04:10:00|22554.9|22547.9|22544.9|22537.9|22559.9|22552.9|22539.9|22532.9|242
1592799300000|2020-06-22 04:15:00|22547.4|22540.4|22549.9|22542.9|22549.9|22542.9|22539.9|22532.9|117
1592799600000|2020-06-22 04:20:00|22544.9|22537.9|22529.9|22522.9|22549.9|22542.9|22529.9|22522.9|240
1592799900000|2020-06-22 04:25:00|22532.4|22525.4|22547.4|22540.4|22554.9|22547.9|22529.9|22522.9|107
1592800200000|2020-06-22 04:30:00|22549.9|22542.9|22549.9|22542.9|22562.4|22555.4|22544.9|22537.9|113
1592800500000|2020-06-22 04:35:00|22547.4|22540.4|22534.9|22527.9|22549.9|22542.9|22534.9|22527.9|118
1592800800000|2020-06-22 04:40:00|22532.4|22525.4|22524.9|22517.9|22534.9|22527.9|22519.9|22512.9|229
1592801100000|2020-06-22 04:45:00|22519.9|22512.9|22489.9|22482.9|22524.9|22517.9|22484.9|22477.9|266
1592801400000|2020-06-22 04:50:00|22494.9|22487.9|22489.9|22482.9|22504.9|22497.9|22484.9|22477.9|333
1592801700000|2020-06-22 04:55:00|22492.4|22485.4|22479.9|22472.9|22492.4|22485.4|22464.9|22457.9|298
1592802000000|2020-06-22 05:00:00|22474.9|22467.9|22484.9|22477.9|22484.9|22477.9|22464.9|22457.9|305
1592802300000|2020-06-22 05:05:00|22487.4|22480.4|22434.9|22427.9|22487.4|22480.4|22432.4|22425.4|399
1592802600000|2020-06-22 05:10:00|22432.4|22425.4|22424.9|22417.9|22454.9|22447.9|22419.9|22412.9|531
1592802900000|2020-06-22 05:15:00|22429.9|22422.9|22449.9|22442.9|22449.9|22442.9|22424.9|22417.9|318
1592803200000|2020-06-22 05:20:00|22454.9|22447.9|22459.9|22452.9|22474.9|22467.9|22444.9|22437.9|609
1592803500000|2020-06-22 05:25:00|22462.4|22455.4|22484.9|22477.9|22484.9|22477.9|22454.9|22447.9|496
1592803800000|2020-06-22 05:30:00|22479.9|22472.9|22499.9|22492.9|22499.9|22492.9|22469.9|22462.9|520
1592804100000|2020-06-22 05:35:00|22497.4|22490.4|22474.9|22467.9|22499.9|22492.9|22474.9|22467.9|323
1592804400000|2020-06-22 05:40:00|22472.4|22465.4|22484.9|22477.9|22484.9|22477.9|22467.4|22460.4|169
1592804700000|2020-06-22 05:45:00|22482.4|22475.4|22489.9|22482.9|22494.9|22487.9|22479.9|22472.9|270
1592805000000|2020-06-22 05:50:00|22487.4|22480.4|22449.9|22442.9|22487.4|22480.4|22439.9|22432.9|683
1592805300000|2020-06-22 05:55:00|22452.4|22445.4|22444.9|22437.9|22454.9|22447.9|22429.9|22422.9|1247
1592805600000|2020-06-22 06:00:00|22437.4|22430.4|22344.9|22337.9|22437.4|22430.4|22344.9|22337.9|4165
1592805900000|2020-06-22 06:05:00|22349.9|22342.9|22344.9|22337.9|22349.9|22342.9|22314.9|22307.9|2374
1592806200000|2020-06-22 06:10:00|22342.4|22335.4|22379.9|22372.9|22384.9|22377.9|22342.4|22335.4|902
1592806500000|2020-06-22 06:15:00|22374.9|22367.9|22384.9|22377.9|22384.9|22377.9|22354.9|22347.9|595
1592806800000|2020-06-22 06:20:00|22389.9|22382.9|22382.4|22375.4|22394.9|22387.9|22369.9|22362.9|129
1592807100000|2020-06-22 06:25:00|22384.9|22377.9|22384.9|22377.9|22399.9|22392.9|22379.9|22372.9|21
1592807400000|2020-06-22 06:30:00|22382.4|22375.4|22362.4|22355.4|22384.9|22377.9|22357.4|22350.4|63
1592807700000|2020-06-22 06:35:00|22364.9|22357.9|22389.9|22382.9|22389.9|22382.9|22359.9|22352.9|50
1592808000000|2020-06-22 06:40:00|22384.9|22377.9|22409.9|22402.9|22412.4|22405.4|22372.4|22365.4|28
1592808300000|2020-06-22 06:45:00|22412.4|22405.4|22404.9|22397.9|22419.9|22412.9|22402.4|22395.4|29
1592808600000|2020-06-22 06:50:00|22407.4|22400.4|22429.9|22422.9|22432.4|22425.4|22407.4|22400.4|36
1592808900000|2020-06-22 06:55:00|22432.4|22425.4|22422.4|22415.4|22442.4|22435.4|22412.4|22405.4|48
1592809200000|2020-06-22 07:00:00|22427.4|22420.4|22402.4|22395.4|22434.9|22427.9|22397.4|22390.4|118
1592809500000|2020-06-22 07:05:00|22399.9|22392.9|22389.9|22382.9|22402.4|22395.4|22377.4|22370.4|89
1592809800000|2020-06-22 07:10:00|22387.4|22380.4|22442.4|22435.4|22444.9|22437.9|22374.9|22367.9|101
1592810100000|2020-06-22 07:15:00|22444.9|22437.9|22417.4|22410.4|22449.9|22442.9|22399.9|22392.9|108
1592810400000|2020-06-22 07:20:00|22414.9|22407.9|22424.9|22417.9|22442.4|22435.4|22407.4|22400.4|130
1592810700000|2020-06-22 07:25:00|22422.4|22415.4|22484.9|22477.9|22489.9|22482.9|22422.4|22415.4|500
1592811000000|2020-06-22 07:30:00|22487.4|22480.4|22504.9|22497.9|22512.4|22505.4|22477.4|22470.4|408
1592811300000|2020-06-22 07:35:00|22507.4|22500.4|22487.4|22480.4|22509.9|22502.9|22484.9|22477.9|85
1592811600000|2020-06-22 07:40:00|22484.9|22477.9|22469.9|22462.9|22497.4|22490.4|22469.9|22462.9|49
1592811900000|2020-06-22 07:45:00|22472.4|22465.4|22482.4|22475.4|22489.9|22482.9|22467.4|22460.4|66
1592812200000|2020-06-22 07:50:00|22484.9|22477.9|22489.9|22482.9|22509.9|22502.9|22469.9|22462.9|122
1592812500000|2020-06-22 07:55:00|22492.4|22485.4|22487.4|22480.4|22499.9|22492.9|22484.9|22477.9|149
1592812800000|2020-06-22 08:00:00|22484.9|22477.9|22474.9|22467.9|22494.9|22487.9|22474.9|22467.9|53
1592813100000|2020-06-22 08:05:00|22477.4|22470.4|22489.9|22482.9|22489.9|22482.9|22474.9|22467.9|59
1592813400000|2020-06-22 08:10:00|22487.4|22480.4|22464.9|22457.9|22489.9|22482.9|22464.9|22457.9|49
1592813700000|2020-06-22 08:15:00|22459.9|22452.9|22454.9|22447.9|22474.9|22467.9|22454.9|22447.9|49
1592814000000|2020-06-22 08:20:00|22457.4|22450.4|22467.4|22460.4|22484.9|22477.9|22454.9|22447.9|51
1592814300000|2020-06-22 08:25:00|22469.9|22462.9|22464.9|22457.9|22469.9|22462.9|22457.4|22450.4|59
1592814600000|2020-06-22 08:30:00|22467.4|22460.4|22474.9|22467.9|22479.9|22472.9|22457.4|22450.4|73
1592814900000|2020-06-22 08:35:00|22477.4|22470.4|22507.4|22500.4|22514.9|22507.9|22469.9|22462.9|254
1592815200000|2020-06-22 08:40:00|22509.9|22502.9|22519.9|22512.9|22529.9|22522.9|22509.9|22502.9|65
1592815500000|2020-06-22 08:45:00|22522.4|22515.4|22519.9|22512.9|22529.9|22522.9|22514.9|22507.9|65
1592815800000|2020-06-22 08:50:00|22517.4|22510.4|22519.9|22512.9|22527.4|22520.4|22514.9|22507.9|37
1592816100000|2020-06-22 08:55:00|22517.4|22510.4|22507.4|22500.4|22517.4|22510.4|22494.9|22487.9|133
1592816400000|2020-06-22 09:00:00|22504.9|22497.9|22542.4|22535.4|22549.9|22542.9|22504.9|22497.9|226
1592816700000|2020-06-22 09:05:00|22544.9|22537.9|22529.9|22522.9|22549.9|22542.9|22529.9|22522.9|62
1592817000000|2020-06-22 09:10:00|22532.4|22525.4|22527.4|22520.4|22532.4|22525.4|22519.9|22512.9|48
1592817300000|2020-06-22 09:15:00|22529.9|22522.9|22527.4|22520.4|22542.4|22535.4|22524.9|22517.9|48
1592817600000|2020-06-22 09:20:00|22524.9|22517.9|22537.4|22530.4|22542.4|22535.4|22522.4|22515.4|42
1592817900000|2020-06-22 09:25:00|22539.9|22532.9|22544.9|22537.9|22552.4|22545.4|22534.9|22527.9|63
1592818200000|2020-06-22 09:30:00|22547.4|22540.4|22524.9|22517.9|22549.9|22542.9|22519.9|22512.9|67
1592818500000|2020-06-22 09:35:00|22522.4|22515.4|22514.9|22507.9|22537.4|22530.4|22514.9|22507.9|77
1592818800000|2020-06-22 09:40:00|22512.4|22505.4|22504.9|22497.9|22519.9|22512.9|22499.9|22492.9|87
1592819100000|2020-06-22 09:45:00|22509.9|22502.9|22507.4|22500.4|22514.9|22507.9|22499.9|22492.9|90
1592819400000|2020-06-22 09:50:00|22509.9|22502.9|22504.9|22497.9|22514.9|22507.9|22499.9|22492.9|31
1592819700000|2020-06-22 09:55:00|22502.4|22495.4|22502.4|22495.4|22504.9|22497.9|22494.9|22487.9|67
1592820000000|2020-06-22 10:00:00|22499.9|22492.9|22494.9|22487.9|22504.9|22497.9|22489.9|22482.9|48
1592820300000|2020-06-22 10:05:00|22497.4|22490.4|22494.9|22487.9|22499.9|22492.9|22489.9|22482.9|33
1592820600000|2020-06-22 10:10:00|22492.4|22485.4|22474.9|22467.9|22494.9|22487.9|22472.4|22465.4|19
1592820900000|2020-06-22 10:15:00|22472.4|22465.4|22464.9|22457.9|22474.9|22467.9|22462.4|22455.4|48
1592821200000|2020-06-22 10:20:00|22467.4|22460.4|22464.9|22457.9|22469.9|22462.9|22459.9|22452.9|44
1592821500000|2020-06-22 10:25:00|22462.4|22455.4|22464.9|22457.9|22474.9|22467.9|22457.4|22450.4|70
1592821800000|2020-06-22 10:30:00|22462.4|22455.4|22484.9|22477.9|22484.9|22477.9|22462.4|22455.4|45
1592822100000|2020-06-22 10:35:00|22482.4|22475.4|22484.9|22477.9|22484.9|22477.9|22474.9|22467.9|79
1592822400000|2020-06-22 10:40:00|22482.4|22475.4|22484.9|22477.9|22489.9|22482.9|22479.9|22472.9|14
1592822700000|2020-06-22 10:45:00|22487.4|22480.4|22464.9|22457.9|22487.4|22480.4|22462.4|22455.4|32
1592823000000|2020-06-22 10:50:00|22462.4|22455.4|22449.9|22442.9|22474.9|22467.9|22444.9|22437.9|129
1592823300000|2020-06-22 10:55:00|22447.4|22440.4|22449.9|22442.9|22454.9|22447.9|22434.9|22427.9|111
1592823600000|2020-06-22 11:00:00|22454.9|22447.9|22434.9|22427.9|22457.4|22450.4|22429.9|22422.9|38
1592823900000|2020-06-22 11:05:00|22429.9|22422.9|22419.9|22412.9|22429.9|22422.9|22409.9|22402.9|79
1592824200000|2020-06-22 11:10:00|22417.4|22410.4|22404.9|22397.9|22419.9|22412.9|22392.4|22385.4|147
1592824500000|2020-06-22 11:15:00|22407.4|22400.4|22409.9|22402.9|22424.9|22417.9|22402.4|22395.4|96
1592824800000|2020-06-22 11:20:00|22404.9|22397.9|22399.9|22392.9|22409.9|22402.9|22389.9|22382.9|56
1592825100000|2020-06-22 11:25:00|22397.4|22390.4|22409.9|22402.9|22414.9|22407.9|22392.4|22385.4|84
1592825400000|2020-06-22 11:30:00|22414.9|22407.9|22417.4|22410.4|22419.9|22412.9|22404.9|22397.9|66
1592825700000|2020-06-22 11:35:00|22414.9|22407.9|22419.9|22412.9|22429.9|22422.9|22409.9|22402.9|77
1592826000000|2020-06-22 11:40:00|22414.9|22407.9|22419.9|22412.9|22429.9|22422.9|22409.9|22402.9|56
1592826300000|2020-06-22 11:45:00|22424.9|22417.9|22424.9|22417.9|22434.9|22427.9|22424.9|22417.9|77
1592826600000|2020-06-22 11:50:00|22427.4|22420.4|22434.9|22427.9|22439.9|22432.9|22424.9|22417.9|80
1592826900000|2020-06-22 11:55:00|22432.4|22425.4|22449.9|22442.9|22449.9|22442.9|22429.9|22422.9|52
1592827200000|2020-06-22 12:00:00|22447.4|22440.4|22459.9|22452.9|22464.9|22457.9|22444.9|22437.9|139
1592827500000|2020-06-22 12:05:00|22457.4|22450.4|22454.9|22447.9|22464.9|22457.9|22449.9|22442.9|38
1592827800000|2020-06-22 12:10:00|22457.4|22450.4|22464.9|22457.9|22474.9|22467.9|22444.9|22437.9|119
1592828100000|2020-06-22 12:15:00|22467.4|22460.4|22464.9|22457.9|22479.9|22472.9|22462.4|22455.4|70
1592828400000|2020-06-22 12:20:00|22462.4|22455.4|22469.9|22462.9|22469.9|22462.9|22459.9|22452.9|52
1592828700000|2020-06-22 12:25:00|22464.9|22457.9|22464.9|22457.9|22467.4|22460.4|22459.9|22452.9|25
1592829000000|2020-06-22 12:30:00|22462.4|22455.4|22459.9|22452.9|22467.4|22460.4|22454.9|22447.9|58
1592829300000|2020-06-22 12:35:00|22462.4|22455.4|22444.9|22437.9|22462.4|22455.4|22439.9|22432.9|41
1592829600000|2020-06-22 12:40:00|22442.4|22435.4|22437.4|22430.4|22449.9|22442.9|22434.9|22427.9|23
1592829900000|2020-06-22 12:45:00|22439.9|22432.9|22444.9|22437.9|22449.9|22442.9|22437.4|22430.4|47
1592830200000|2020-06-22 12:50:00|22442.4|22435.4|22439.9|22432.9|22449.9|22442.9|22434.9|22427.9|88
1592830500000|2020-06-22 12:55:00|22442.4|22435.4|22454.9|22447.9|22454.9|22447.9|22434.9|22427.9|107
1592830800000|2020-06-22 13:00:00|22449.9|22442.9|22454.9|22447.9|22459.9|22452.9|22442.4|22435.4|74
1592831100000|2020-06-22 13:05:00|22452.4|22445.4|22449.9|22442.9|22464.9|22457.9|22439.9|22432.9|42
1592831400000|2020-06-22 13:10:00|22452.4|22445.4|22444.9|22437.9|22459.9|22452.9|22444.9|22437.9|28
1592831700000|2020-06-22 13:15:00|22447.4|22440.4|22449.9|22442.9|22449.9|22442.9|22427.4|22420.4|208
1592832000000|2020-06-22 13:20:00|22447.4|22440.4|22444.9|22437.9|22449.9|22442.9|22444.9|22437.9|48
1592832300000|2020-06-22 13:25:00|22447.4|22440.4|22454.9|22447.9|22454.9|22447.9|22447.4|22440.4|37
1592832600000|2020-06-22 13:30:00|22449.9|22442.9|22409.9|22402.9|22464.9|22457.9|22394.9|22387.9|436
1592832900000|2020-06-22 13:35:00|22414.9|22407.9|22394.9|22387.9|22419.9|22412.9|22384.9|22377.9|388
1592833200000|2020-06-22 13:40:00|22392.4|22385.4|22419.9|22412.9|22419.9|22412.9|22379.9|22372.9|154
1592833500000|2020-06-22 13:45:00|22417.4|22410.4|22434.9|22427.9|22449.9|22442.9|22409.9|22402.9|319
1592833800000|2020-06-22 13:50:00|22429.9|22422.9|22454.9|22447.9|22464.9|22457.9|22424.9|22417.9|134
1592834100000|2020-06-22 13:55:00|22459.9|22452.9|22459.9|22452.9|22469.9|22462.9|22454.9|22447.9|203
1592834400000|2020-06-22 14:00:00|22462.4|22455.4|22484.9|22477.9|22492.4|22485.4|22439.9|22432.9|147
1592834700000|2020-06-22 14:05:00|22487.4|22480.4|22484.9|22477.9|22489.9|22482.9|22474.9|22467.9|78
1592835000000|2020-06-22 14:10:00|22479.9|22472.9|22494.9|22487.9|22504.9|22497.9|22474.9|22467.9|67
1592835300000|2020-06-22 14:15:00|22497.4|22490.4|22474.9|22467.9|22499.9|22492.9|22469.9|22462.9|100
1592835600000|2020-06-22 14:20:00|22479.9|22472.9|22484.9|22477.9|22494.9|22487.9|22469.9|22462.9|65
1592835900000|2020-06-22 14:25:00|22482.4|22475.4|22472.4|22465.4|22489.9|22482.9|22469.9|22462.9|55
1592836200000|2020-06-22 14:30:00|22469.9|22462.9|22464.9|22457.9|22479.9|22472.9|22459.9|22452.9|128
1592836500000|2020-06-22 14:35:00|22467.4|22460.4|22469.9|22462.9|22474.9|22467.9|22459.9|22452.9|109
1592836800000|2020-06-22 14:40:00|22464.9|22457.9|22454.9|22447.9|22469.9|22462.9|22444.9|22437.9|100
1592837100000|2020-06-22 14:45:00|22457.4|22450.4|22454.9|22447.9|22479.9|22472.9|22454.9|22447.9|83
1592837400000|2020-06-22 14:50:00|22457.4|22450.4|22444.9|22437.9|22464.9|22457.9|22442.4|22435.4|103
1592837700000|2020-06-22 14:55:00|22442.4|22435.4|22409.9|22402.9|22447.4|22440.4|22409.9|22402.9|146
1592838000000|2020-06-22 15:00:00|22407.4|22400.4|22419.9|22412.9|22424.9|22417.9|22399.9|22392.9|114
1592838300000|2020-06-22 15:05:00|22422.4|22415.4|22434.9|22427.9|22444.9|22437.9|22419.9|22412.9|99
1592838600000|2020-06-22 15:10:00|22437.4|22430.4|22452.4|22445.4|22454.9|22447.9|22434.9|22427.9|81
1592838900000|2020-06-22 15:15:00|22449.9|22442.9|22469.9|22462.9|22474.9|22467.9|22449.9|22442.9|91
1592839200000|2020-06-22 15:20:00|22474.9|22467.9|22479.9|22472.9|22487.4|22480.4|22464.9|22457.9|129
1592839500000|2020-06-22 15:25:00|22482.4|22475.4|22484.9|22477.9|22484.9|22477.9|22474.9|22467.9|105
1592839800000|2020-06-22 15:30:00|22487.4|22480.4|22484.9|22477.9|22489.9|22482.9|22469.9|22462.9|165
1592840100000|2020-06-22 15:35:00|22487.4|22480.4|22489.9|22482.9|22494.9|22487.9|22479.9|22472.9|113
1592840400000|2020-06-22 15:40:00|22492.4|22485.4|22489.9|22482.9|22499.9|22492.9|22489.9|22482.9|163
1592840700000|2020-06-22 15:45:00|22494.9|22487.9|22494.9|22487.9|22499.9|22492.9|22484.9|22477.9|171
1592841000000|2020-06-22 15:50:00|22499.9|22492.9|22474.9|22467.9|22504.9|22497.9|22474.9|22467.9|251
1592841300000|2020-06-22 15:55:00|22477.4|22470.4|22484.9|22477.9|22494.9|22487.9|22474.9|22467.9|84
1592841600000|2020-06-22 16:00:00|22482.4|22475.4|22519.9|22512.9|22529.9|22522.9|22482.4|22475.4|122
1592841900000|2020-06-22 16:05:00|22522.4|22515.4|22524.9|22517.9|22524.9|22517.9|22509.9|22502.9|103
1592842200000|2020-06-22 16:10:00|22519.9|22512.9|22519.9|22512.9|22524.9|22517.9|22509.9|22502.9|181
1592842500000|2020-06-22 16:15:00|22514.9|22507.9|22519.9|22512.9|22524.9|22517.9|22514.9|22507.9|76
1592842800000|2020-06-22 16:20:00|22517.4|22510.4|22519.9|22512.9|22519.9|22512.9|22514.9|22507.9|54
1592843100000|2020-06-22 16:25:00|22514.9|22507.9|22514.9|22507.9|22519.9|22512.9|22507.4|22500.4|127
1592843400000|2020-06-22 16:30:00|22512.4|22505.4|22509.9|22502.9|22514.9|22507.9|22509.9|22502.9|10
1592843700000|2020-06-22 16:35:00|22514.9|22507.9|22509.9|22502.9|22514.9|22507.9|22504.9|22497.9|55
1592844000000|2020-06-22 16:40:00|22512.4|22505.4|22524.9|22517.9|22529.9|22522.9|22509.9|22502.9|212
1592844300000|2020-06-22 16:45:00|22527.4|22520.4|22539.9|22532.9|22549.9|22542.9|22524.9|22517.9|168
1592844600000|2020-06-22 16:50:00|22542.4|22535.4|22539.9|22532.9|22544.9|22537.9|22539.9|22532.9|78
1592844900000|2020-06-22 16:55:00|22544.9|22537.9|22529.9|22522.9|22544.9|22537.9|22529.9|22522.9|74
1592845200000|2020-06-22 17:00:00|22534.9|22527.9|22529.9|22522.9|22539.9|22532.9|22529.9|22522.9|80
1592845500000|2020-06-22 17:05:00|22532.4|22525.4|22524.9|22517.9|22537.4|22530.4|22519.9|22512.9|44
1592845800000|2020-06-22 17:10:00|22527.4|22520.4|22514.9|22507.9|22529.9|22522.9|22514.9|22507.9|42
1592846100000|2020-06-22 17:15:00|22517.4|22510.4|22524.9|22517.9|22524.9|22517.9|22514.9|22507.9|42
1592846400000|2020-06-22 17:20:00|22529.9|22522.9|22529.9|22522.9|22529.9|22522.9|22519.9|22512.9|54
1592846700000|2020-06-22 17:25:00|22527.4|22520.4|22519.9|22512.9|22529.9|22522.9|22519.9|22512.9|12
1592847000000|2020-06-22 17:30:00|22522.4|22515.4|22514.9|22507.9|22529.9|22522.9|22514.9|22507.9|43
1592847300000|2020-06-22 17:35:00|22517.4|22510.4|22509.9|22502.9|22519.9|22512.9|22499.9|22492.9|42
1592847600000|2020-06-22 17:40:00|22514.9|22507.9|22519.9|22512.9|22519.9|22512.9|22507.4|22500.4|17
1592847900000|2020-06-22 17:45:00|22522.4|22515.4|22529.9|22522.9|22534.9|22527.9|22519.9|22512.9|21
1592848200000|2020-06-22 17:50:00|22524.9|22517.9|22524.9|22517.9|22529.9|22522.9|22524.9|22517.9|44
1592848500000|2020-06-22 17:55:00|22529.9|22522.9|22529.9|22522.9|22529.9|22522.9|22524.9|22517.9|106
1592848800000|2020-06-22 18:00:00|22524.9|22517.9|22519.9|22512.9|22529.9|22522.9|22509.9|22502.9|389
1592849100000|2020-06-22 18:05:00|22522.4|22515.4|22529.9|22522.9|22532.4|22525.4|22519.9|22512.9|130
1592849400000|2020-06-22 18:10:00|22527.4|22520.4|22524.9|22517.9|22529.9|22522.9|22519.9|22512.9|16
1592849700000|2020-06-22 18:15:00|22519.9|22512.9|22529.9|22522.9|22529.9|22522.9|22519.9|22512.9|34
1592850000000|2020-06-22 18:20:00|22524.9|22517.9|22534.9|22527.9|22539.9|22532.9|22524.9|22517.9|41
1592850300000|2020-06-22 18:25:00|22529.9|22522.9|22539.9|22532.9|22544.9|22537.9|22529.9|22522.9|21
1592850600000|2020-06-22 18:30:00|22544.9|22537.9|22544.9|22537.9|22544.9|22537.9|22539.9|22532.9|54
1592850900000|2020-06-22 18:35:00|22539.9|22532.9|22544.9|22537.9|22549.9|22542.9|22539.9|22532.9|29
1592851200000|2020-06-22 18:40:00|22547.4|22540.4|22549.9|22542.9|22549.9|22542.9|22539.9|22532.9|16
1592851500000|2020-06-22 18:45:00|22552.4|22545.4|22549.9|22542.9|22554.9|22547.9|22544.9|22537.9|117
1592851800000|2020-06-22 18:50:00|22554.9|22547.9|22549.9|22542.9|22554.9|22547.9|22549.9|22542.9|82
1592852100000|2020-06-22 18:55:00|22552.4|22545.4|22564.9|22557.9|22569.9|22562.9|22549.9|22542.9|62
1592852400000|2020-06-22 19:00:00|22559.9|22552.9|22559.9|22552.9|22564.9|22557.9|22554.9|22547.9|55
1592852700000|2020-06-22 19:05:00|22554.9|22547.9|22549.9|22542.9|22559.9|22552.9|22549.9|22542.9|184
1592853000000|2020-06-22 19:10:00|22554.9|22547.9|22524.9|22517.9|22559.9|22552.9|22519.9|22512.9|131
1592853300000|2020-06-22 19:15:00|22527.4|22520.4|22504.9|22497.9|22532.4|22525.4|22499.9|22492.9|105
1592853600000|2020-06-22 19:20:00|22502.4|22495.4|22479.9|22472.9|22502.4|22495.4|22474.9|22467.9|150
1592853900000|2020-06-22 19:25:00|22482.4|22475.4|22494.9|22487.9|22494.9|22487.9|22479.9|22472.9|51
1592854200000|2020-06-22 19:30:00|22499.9|22492.9|22514.9|22507.9|22519.9|22512.9|22494.9|22487.9|126
1592854500000|2020-06-22 19:35:00|22509.9|22502.9|22517.4|22510.4|22522.4|22515.4|22499.9|22492.9|50
1592854800000|2020-06-22 19:40:00|22519.9|22512.9|22529.9|22522.9|22529.9|22522.9|22509.9|22502.9|66
1592855100000|2020-06-22 19:45:00|22524.9|22517.9|22519.9|22512.9|22537.4|22530.4|22514.9|22507.9|70
1592855400000|2020-06-22 19:50:00|22524.9|22517.9|22539.9|22532.9|22539.9|22532.9|22512.4|22505.4|134
1592855700000|2020-06-22 19:55:00|22534.9|22527.9|22584.9|22577.9|22584.9|22577.9|22529.9|22522.9|686
1592856000000|2020-06-22 20:00:00|22579.9|22572.9|22574.9|22567.9|22584.9|22577.9|22567.4|22560.4|305
1592856300000|2020-06-22 20:05:00|22577.4|22570.4|22589.9|22582.9|22592.4|22585.4|22574.9|22567.9|65
1592856600000|2020-06-22 20:10:00|22587.4|22580.4|22612.4|22605.4|22614.9|22607.9|22584.9|22577.9|80
1592856900000|2020-06-22 20:15:00|22616.4|22601.4|22608.9|22593.9|22618.9|22603.9|22603.9|22588.9|18
1592857200000|2020-06-22 20:20:00|22606.4|22591.4|22613.9|22598.9|22613.9|22598.9|22603.9|22588.9|11
1592857500000|2020-06-22 20:25:00|22616.4|22601.4|22621.4|22606.4|22628.9|22613.9|22616.4|22601.4|33
1592857800000|2020-06-22 20:30:00|22623.9|22608.9|22618.9|22603.9|22623.9|22608.9|22616.4|22601.4|4
1592858100000|2020-06-22 20:35:00|||||||||4
1592858400000|2020-06-22 20:40:00|22616.4|22601.4|22626.4|22611.4|22626.4|22611.4|22616.4|22601.4|10
1592858700000|2020-06-22 20:45:00|22628.9|22613.9|22616.4|22601.4|22633.9|22618.9|22613.9|22598.9|82
1592859000000|2020-06-22 20:50:00|22613.9|22598.9|22616.4|22601.4|22618.9|22603.9|22611.4|22596.4|11
1592859300000|2020-06-22 20:55:00|22613.9|22598.9|22618.8|22588.8|22622.7|22603.9|22613.9|22587.6|18
1592859600000|2020-06-22 21:00:00|22619.8|22589.8|22619.9|22589.9|22622.9|22592.9|22618.5|22588.5|0
1592859900000|2020-06-22 21:05:00|22619.8|22589.8|22619.2|22589.2|22620.3|22590.3|22618.7|22588.7|0
1592860200000|2020-06-22 21:10:00|22620.6|22590.6|22621.5|22591.5|22621.9|22591.9|22620.6|22590.6|0
1592860500000|2020-06-22 21:15:00|22622.1|22592.1|22622.5|22592.5|22623.7|22593.7|22622|22592|0
1592860800000|2020-06-22 21:20:00|22623.1|22593.1|22625.3|22595.3|22625.3|22595.3|22622.7|22592.7|0
1592861100000|2020-06-22 21:25:00|22625.1|22595.1|22624.5|22594.5|22625.3|22595.3|22623|22593|0
1592861400000|2020-06-22 21:30:00|22624.2|22594.2|22623.3|22593.3|22624.2|22594.2|22623.3|22593.3|0
1592861700000|2020-06-22 21:35:00|22622.9|22592.9|22626.2|22596.2|22626.5|22596.5|22622.9|22592.9|0
1592862000000|2020-06-22 21:40:00|22625.8|22595.8|22624.3|22594.3|22625.8|22595.8|22623.6|22593.6|0
1592862300000|2020-06-22 21:45:00|22624.5|22594.5|22626.6|22596.6|22626.6|22596.6|22624.5|22594.5|0
1592862600000|2020-06-22 21:50:00|22626.5|22596.5|22626.8|22596.8|22626.8|22596.8|22624.4|22594.4|0
1592862900000|2020-06-22 21:55:00|22626.5|22596.5|22625.7|22595.7|22626.8|22596.8|22624.8|22594.8|0
1592863200000|2020-06-22 22:00:00|22628.8|22598.8|22628.9|22613.9|22640.2|22616.4|22618.9|22595.8|3
1592863500000|2020-06-22 22:05:00|22631.4|22616.4|22629.5|22614.5|22641.4|22626.4|22609.5|22594.5|25
1592863800000|2020-06-22 22:10:00|22627|22612|22622|22607|22627|22612|22609.5|22594.5|19
1592864100000|2020-06-22 22:15:00|22624.5|22609.5|22612|22597|22624.5|22609.5|22607|22592|14
1592864400000|2020-06-22 22:20:00|22614.5|22599.5|22627|22612|22627|22612|22612|22597|1
1592864700000|2020-06-22 22:25:00|22624.5|22609.5|22622|22607|22627|22612|22617|22602|12
1592865000000|2020-06-22 22:30:00|22624.5|22609.5|22594.5|22579.5|22629.5|22614.5|22589.5|22574.5|40
1592865300000|2020-06-22 22:35:00|22597|22582|22597|22582|22599.5|22584.5|22592|22577|1
1592865600000|2020-06-22 22:40:00|22594.5|22579.5|22602|22587|22602|22587|22592|22577|1
1592865900000|2020-06-22 22:45:00|22604.5|22589.5|22642|22627|22652|22637|22602|22587|26
1592866200000|2020-06-22 22:50:00|22644.5|22629.5|22647|22632|22647|22632|22642|22627|5
1592866500000|2020-06-22 22:55:00|22649.5|22634.5|22647|22632|22652|22637|22642|22627|6
1592866800000|2020-06-22 23:00:00|22644.5|22629.5|22647|22632|22647|22632|22644.5|22629.5|0
1592867100000|2020-06-22 23:05:00|22644.5|22629.5|22672|22657|22677|22662|22644.5|22629.5|81
1592867400000|2020-06-22 23:10:00|22669.5|22654.5|22664.5|22649.5|22679.5|22664.5|22664.5|22649.5|10
1592867700000|2020-06-22 23:15:00|22662|22647|22679.5|22664.5|22679.5|22664.5|22662|22647|20
1592868000000|2020-06-22 23:20:00|22687|22672|22697|22682|22699.5|22684.5|22684.5|22669.5|58
1592868300000|2020-06-22 23:25:00|22694.5|22679.5|22679.5|22664.5|22694.5|22679.5|22677|22662|32
1592868600000|2020-06-22 23:30:00|22674.5|22659.5|22690.5|22683.5|22700.5|22693.5|22660.5|22653.5|19972
1592868900000|2020-06-22 23:35:00|22695.5|22688.5|22695.5|22688.5|22695.5|22688.5|22680.5|22673.5|154
1592869200000|2020-06-22 23:40:00|22700.5|22693.5|22675.5|22668.5|22700.5|22693.5|22670.5|22663.5|335
1592869500000|2020-06-22 23:45:00|22670.5|22663.5|22670.5|22663.5|22680.5|22673.5|22665.5|22658.5|420
1592869800000|2020-06-22 23:50:00|22673|22666|22660.5|22653.5|22673|22666|22660.5|22653.5|226
1592870100000|2020-06-22 23:55:00|22655.5|22648.5|22650.5|22643.5|22680.5|22673.5|22650.5|22643.5|647
1592870400000|2020-06-23 00:00:00|22645.5|22638.5|22655.5|22648.5|22655.5|22648.5|22605.5|22598.5|1927
1592870700000|2020-06-23 00:05:00|22653|22646|22635.5|22628.5|22660.5|22653.5|22615.5|22608.5|743
1592871000000|2020-06-23 00:10:00|22638|22631|22643|22636|22655.5|22648.5|22620.5|22613.5|539
1592871300000|2020-06-23 00:15:00|22640.5|22633.5|22660.5|22653.5|22665.5|22658.5|22625.5|22618.5|480
1592871600000|2020-06-23 00:20:00|22663|22656|22640.5|22633.5|22665.5|22658.5|22615.5|22608.5|667
1592871900000|2020-06-23 00:25:00|22638|22631|22645.5|22638.5|22655.5|22648.5|22638|22631|325
1592872200000|2020-06-23 00:30:00|22650.5|22643.5|22620.5|22613.5|22650.5|22643.5|22613|22606|454
1592872500000|2020-06-23 00:35:00|22618|22611|22590.5|22583.5|22618|22611|22578|22571|730
1592872800000|2020-06-23 00:40:00|22588|22581|22620.5|22613.5|22620.5|22613.5|22585.5|22578.5|432
1592873100000|2020-06-23 00:45:00|22623|22616|22620.5|22613.5|22638|22631|22613|22606|373
1592873400000|2020-06-23 00:50:00|22623|22616|22635.5|22628.5|22638|22631|22615.5|22608.5|240
1592873700000|2020-06-23 00:55:00|22638|22631|22635.5|22628.5|22645.5|22638.5|22623|22616|314
1592874000000|2020-06-23 01:00:00|22638|22631|22630.5|22623.5|22645.5|22638.5|22625.5|22618.5|321
1592874300000|2020-06-23 01:05:00|22633|22626|22598|22591|22635.5|22628.5|22583|22576|415
1592874600000|2020-06-23 01:10:00|22595.5|22588.5|22515.5|22508.5|22600.5|22593.5|22515.5|22508.5|2035
1592874900000|2020-06-23 01:15:00|22513|22506|22420.5|22413.5|22513|22506|22380.5|22373.5|4879
1592875200000|2020-06-23 01:20:00|22418|22411|22258|22251|22420.5|22413.5|22255.5|22248.5|4537
1592875500000|2020-06-23 01:25:00|22260.5|22253.5|22258|22251|22335.5|22328.5|22235.5|22228.5|3444
1592875800000|2020-06-23 01:30:00|22260.5|22253.5|22315.5|22308.5|22325.5|22318.5|22235.5|22228.5|2964
1592876100000|2020-06-23 01:35:00|22318|22311|22265.5|22258.5|22335.5|22328.5|22260.5|22253.5|1382
1592876400000|2020-06-23 01:40:00|22270.5|22263.5|22270.5|22263.5|22300.5|22293.5|22245.5|22238.5|1820
1592876700000|2020-06-23 01:45:00|22268|22261|22333|22326|22355.5|22348.5|22255.5|22248.5|1407
1592877000000|2020-06-23 01:50:00|22335.5|22328.5|22400.5|22393.5|22423|22416|22320.5|22313.5|1892
1592877300000|2020-06-23 01:55:00|22403|22396|22465.5|22458.5|22465.5|22458.5|22388|22381|2546
1592877600000|2020-06-23 02:00:00|22468|22461|22498|22491|22518|22511|22460.5|22453.5|3223
1592877900000|2020-06-23 02:05:00|22500.5|22493.5|22538|22531|22538|22531|22470.5|22463.5|2046
1592878200000|2020-06-23 02:10:00|22535.5|22528.5|22545.5|22538.5|22555.5|22548.5|22520.5|22513.5|1059
1592878500000|2020-06-23 02:15:00|22548|22541|22555.5|22548.5|22570.5|22563.5|22525.5|22518.5|1419
1592878800000|2020-06-23 02:20:00|22558|22551|22610.5|22603.5|22615.5|22608.5|22535.5|22528.5|1406
1592879100000|2020-06-23 02:25:00|22613|22606|22620.5|22613.5|22633|22626|22595.5|22588.5|1307
1592879400000|2020-06-23 02:30:00|22623|22616|22700.5|22693.5|22703|22696|22623|22616|1454
1592879700000|2020-06-23 02:35:00|22703|22696|22675.5|22668.5|22715.5|22708.5|22675.5|22668.5|684
1592880000000|2020-06-23 02:40:00|22680.5|22673.5|22650.5|22643.5|22680.5|22673.5|22640.5|22633.5|717
1592880300000|2020-06-23 02:45:00|22648|22641|22655.5|22648.5|22660.5|22653.5|22643|22636|649
1592880600000|2020-06-23 02:50:00|22653|22646|22645.5|22638.5|22673|22666|22635.5|22628.5|416
1592880900000|2020-06-23 02:55:00|22648|22641|22663|22656|22673|22666|22635.5|22628.5|356
1592881200000|2020-06-23 03:00:00|22660.5|22653.5|22668|22661|22670.5|22663.5|22635.5|22628.5|259
1592881500000|2020-06-23 03:05:00|22665.5|22658.5|22680.5|22673.5|22693|22686|22660.5|22653.5|422
1592881800000|2020-06-23 03:10:00|22683|22676|22695.5|22688.5|22695.5|22688.5|22665.5|22658.5|210
1592882100000|2020-06-23 03:15:00|22698|22691|22700.5|22693.5|22738|22731|22695.5|22688.5|732
1592882400000|2020-06-23 03:20:00|22698|22691|22690.5|22683.5|22705.5|22698.5|22685.5|22678.5|264
1592882700000|2020-06-23 03:25:00|22695.5|22688.5|22670.5|22663.5|22700.5|22693.5|22670.5|22663.5|525
1592883000000|2020-06-23 03:30:00|22675.5|22668.5|22645.5|22638.5|22690.5|22683.5|22645.5|22638.5|1093
1592883300000|2020-06-23 03:35:00|22648|22641|22610.5|22603.5|22650.5|22643.5|22605.5|22598.5|688
1592883600000|2020-06-23 03:40:00|22605.5|22598.5|22585.5|22578.5|22620.5|22613.5|22580.5|22573.5|778
1592883900000|2020-06-23 03:45:00|22588|22581|22625.5|22618.5|22630.5|22623.5|22585.5|22578.5|734
1592884200000|2020-06-23 03:50:00|22628|22621|22633|22626|22640.5|22633.5|22615.5|22608.5|259
1592884500000|2020-06-23 03:55:00|22635.5|22628.5|22630.5|22623.5|22640.5|22633.5|22615.5|22608.5|147
1592884800000|2020-06-23 04:00:00|22628|22621|22618|22611|22640.5|22633.5|22603|22596|371
1592885100000|2020-06-23 04:05:00|22615.5|22608.5|22638|22631|22640.5|22633.5|22613|22606|343
1592885400000|2020-06-23 04:10:00|22640.5|22633.5|22653|22646|22660.5|22653.5|22628|22621|346
1592885700000|2020-06-23 04:15:00|22655.5|22648.5|22635.5|22628.5|22675.5|22668.5|22630.5|22623.5|397
1592886000000|2020-06-23 04:20:00|22638|22631|22650.5|22643.5|22655.5|22648.5|22630.5|22623.5|186
1592886300000|2020-06-23 04:25:00|22648|22641|22645.5|22638.5|22665.5|22658.5|22635.5|22628.5|290
1592886600000|2020-06-23 04:30:00|22648|22641|22645.5|22638.5|22663|22656|22643|22636|312
1592886900000|2020-06-23 04:35:00|22650.5|22643.5|22645.5|22638.5|22650.5|22643.5|22633|22626|157
1592887200000|2020-06-23 04:40:00|22640.5|22633.5|22615.5|22608.5|22640.5|22633.5|22615.5|22608.5|240
1592887500000|2020-06-23 04:45:00|22618|22611|22625.5|22618.5|22640.5|22633.5|22615.5|22608.5|266
1592887800000|2020-06-23 04:50:00|22628|22621|22605.5|22598.5|22628|22621|22605.5|22598.5|224
1592888100000|2020-06-23 04:55:00|22608|22601|22615.5|22608.5|22630.5|22623.5|22608|22601|169
1592888400000|2020-06-23 05:00:00|22620.5|22613.5|22640.5|22633.5|22645.5|22638.5|22620.5|22613.5|433
1592888700000|2020-06-23 05:05:00|22643|22636|22645.5|22638.5|22650.5|22643.5|22640.5|22633.5|300
1592889000000|2020-06-23 05:10:00|22650.5|22643.5|22630.5|22623.5|22650.5|22643.5|22615.5|22608.5|389
1592889300000|2020-06-23 05:15:00|22633|22626|22615.5|22608.5|22640.5|22633.5|22610.5|22603.5|229
1592889600000|2020-06-23 05:20:00|22618|22611|22620.5|22613.5|22640.5|22633.5|22618|22611|308
1592889900000|2020-06-23 05:25:00|22623|22616|22623|22616|22640.5|22633.5|22620.5|22613.5|257
1592890200000|2020-06-23 05:30:00|22625.5|22618.5|22645.5|22638.5|22650.5|22643.5|22623|22616|275
1592890500000|2020-06-23 05:35:00|22643|22636|22640.5|22633.5|22650.5|22643.5|22633|22626|311
1592890800000|2020-06-23 05:40:00|22645.5|22638.5|22570.5|22563.5|22645.5|22638.5|22555.5|22548.5|923
1592891100000|2020-06-23 05:45:00|22565.5|22558.5|22568|22561|22580.5|22573.5|22535.5|22528.5|1215
1592891400000|2020-06-23 05:50:00|22565.5|22558.5|22570.5|22563.5|22590.5|22583.5|22555.5|22548.5|679
1592891700000|2020-06-23 05:55:00|22568|22561|22535.5|22528.5|22575.5|22568.5|22535.5|22528.5|1301
1592892000000|2020-06-23 06:00:00|22540.5|22533.5|22550.5|22543.5|22580.5|22573.5|22525.5|22518.5|2964
1592892300000|2020-06-23 06:05:00|22553|22546|22605.5|22598.5|22633|22626|22550.5|22543.5|2294
1592892600000|2020-06-23 06:10:00|22610.5|22603.5|22615.5|22608.5|22625.5|22618.5|22585.5|22578.5|772
1592892900000|2020-06-23 06:15:00|22613|22606|22630.5|22623.5|22640.5|22633.5|22613|22606|662
1592893200000|2020-06-23 06:20:00|22628|22621|22645.5|22638.5|22650.5|22643.5|22620.5|22613.5|685
1592893500000|2020-06-23 06:25:00|22643|22636|22643|22636|22645.5|22638.5|22620.5|22613.5|300
1592893800000|2020-06-23 06:30:00|22640.5|22633.5|22648|22641|22650.5|22643.5|22625.5|22618.5|145
1592894100000|2020-06-23 06:35:00|22645.5|22638.5|22643|22636|22650.5|22643.5|22643|22636|14
1592894400000|2020-06-23 06:40:00|22645.5|22638.5|22643|22636|22653|22646|22633|22626|25
1592894700000|2020-06-23 06:45:00|22648|22641|22660.5|22653.5|22670.5|22663.5|22648|22641|108
1592895000000|2020-06-23 06:50:00|22658|22651|22660.5|22653.5|22668|22661|22653|22646|27
1592895300000|2020-06-23 06:55:00|22663|22656|22678|22671|22695.5|22688.5|22663|22656|146
1592895600000|2020-06-23 07:00:00|22675.5|22668.5|22650.5|22643.5|22683|22676|22648|22641|92
1592895900000|2020-06-23 07:05:00|22645.5|22638.5|22670.5|22663.5|22675.5|22668.5|22628|22621|98
1592896200000|2020-06-23 07:10:00|22673|22666|22680.5|22673.5|22683|22676|22655.5|22648.5|91
1592896500000|2020-06-23 07:15:00|22683|22676|22753|22746|22768|22761|22683|22676|446
1592896800000|2020-06-23 07:20:00|22755.5|22748.5|22733|22726|22765.5|22758.5|22725.5|22718.5|163
1592897100000|2020-06-23 07:25:00|22730.5|22723.5|22735.5|22728.5|22750.5|22743.5|22720.5|22713.5|189
1592897400000|2020-06-23 07:30:00|22740.5|22733.5|22760.5|22753.5|22768|22761|22725.5|22718.5|431
1592897700000|2020-06-23 07:35:00|22763|22756|22730.5|22723.5|22765.5|22758.5|22725.5|22718.5|72
1592898000000|2020-06-23 07:40:00|22733|22726|22750.5|22743.5|22765.5|22758.5|22728|22721|172
1592898300000|2020-06-23 07:45:00|22745.5|22738.5|22735.5|22728.5|22750.5|22743.5|22725.5|22718.5|74
1592898600000|2020-06-23 07:50:00|22738|22731|22755.5|22748.5|22765.5|22758.5|22730.5|22723.5|90
1592898900000|2020-06-23 07:55:00|22758|22751|22788|22781|22790.5|22783.5|22758|22751|203
1592899200000|2020-06-23 08:00:00|22785.5|22778.5|22770.5|22763.5|22795.5|22788.5|22765.5|22758.5|114
1592899500000|2020-06-23 08:05:00|22775.5|22768.5|22775.5|22768.5|22798|22791|22765.5|22758.5|137
1592899800000|2020-06-23 08:10:00|22773|22766|22760.5|22753.5|22785.5|22778.5|22750.5|22743.5|202
1592900100000|2020-06-23 08:15:00|22763|22756|22750.5|22743.5|22765.5|22758.5|22738|22731|123
1592900400000|2020-06-23 08:20:00|22748|22741|22750.5|22743.5|22755.5|22748.5|22740.5|22733.5|52
1592900700000|2020-06-23 08:25:00|22748|22741|22765.5|22758.5|22775.5|22768.5|22748|22741|71
1592901000000|2020-06-23 08:30:00|22770.5|22763.5|22755.5|22748.5|22775.5|22768.5|22745.5|22738.5|92
1592901300000|2020-06-23 08:35:00|22758|22751|22750.5|22743.5|22760.5|22753.5|22740.5|22733.5|41
1592901600000|2020-06-23 08:40:00|22748|22741|22750.5|22743.5|22768|22761|22740.5|22733.5|76
1592901900000|2020-06-23 08:45:00|22753|22746|22730.5|22723.5|22755.5|22748.5|22723|22716|74
1592902200000|2020-06-23 08:50:00|22733|22726|22735.5|22728.5|22745.5|22738.5|22725.5|22718.5|63
1592902500000|2020-06-23 08:55:00|22738|22731|22715.5|22708.5|22740.5|22733.5|22715.5|22708.5|56
1592902800000|2020-06-23 09:00:00|22713|22706|22725.5|22718.5|22725.5|22718.5|22700.5|22693.5|69
1592903100000|2020-06-23 09:05:00|22728|22721|22715.5|22708.5|22730.5|22723.5|22710.5|22703.5|58
1592903400000|2020-06-23 09:10:00|22718|22711|22705.5|22698.5|22725.5|22718.5|22705.5|22698.5|45
1592903700000|2020-06-23 09:15:00|22710.5|22703.5|22705.5|22698.5|22723|22716|22700.5|22693.5|55
1592904000000|2020-06-23 09:20:00|22708|22701|22715.5|22708.5|22720.5|22713.5|22705.5|22698.5|28
1592904300000|2020-06-23 09:25:00|22718|22711|22720.5|22713.5|22730.5|22723.5|22705.5|22698.5|41
1592904600000|2020-06-23 09:30:00|22723|22716|22735.5|22728.5|22740.5|22733.5|22720.5|22713.5|35
1592904900000|2020-06-23 09:35:00|22738|22731|22750.5|22743.5|22750.5|22743.5|22730.5|22723.5|46
1592905200000|2020-06-23 09:40:00|22755.5|22748.5|22755.5|22748.5|22758|22751|22745.5|22738.5|52
1592905500000|2020-06-23 09:45:00|22758|22751|22760.5|22753.5|22760.5|22753.5|22740.5|22733.5|41
1592905800000|2020-06-23 09:50:00|22763|22756|22750.5|22743.5|22765.5|22758.5|22745.5|22738.5|42
1592906100000|2020-06-23 09:55:00|22753|22746|22745.5|22738.5|22755.5|22748.5|22740.5|22733.5|36
1592906400000|2020-06-23 10:00:00|22743|22736|22750.5|22743.5|22750.5|22743.5|22735.5|22728.5|92
1592906700000|2020-06-23 10:05:00|22748|22741|22765.5|22758.5|22785.5|22778.5|22745.5|22738.5|148
1592907000000|2020-06-23 10:10:00|22763|22756|22780.5|22773.5|22785.5|22778.5|22760.5|22753.5|123
1592907300000|2020-06-23 10:15:00|22785.5|22778.5|22780.5|22773.5|22788|22781|22770.5|22763.5|91
1592907600000|2020-06-23 10:20:00|22785.5|22778.5|22770.5|22763.5|22785.5|22778.5|22768|22761|60
1592907900000|2020-06-23 10:25:00|22773|22766|22775.5|22768.5|22785.5|22778.5|22768|22761|88
1592908200000|2020-06-23 10:30:00|22778|22771|22765.5|22758.5|22780.5|22773.5|22763|22756|83
1592908500000|2020-06-23 10:35:00|22768|22761|22768|22761|22775.5|22768.5|22760.5|22753.5|57
1592908800000|2020-06-23 10:40:00|22770.5|22763.5|22765.5|22758.5|22770.5|22763.5|22765.5|22758.5|34
1592909100000|2020-06-23 10:45:00|22768|22761|22765.5|22758.5|22770.5|22763.5|22763|22756|45
1592909400000|2020-06-23 10:50:00|22768|22761|22775.5|22768.5|22775.5|22768.5|22753|22746|56
1592909700000|2020-06-23 10:55:00|22773|22766|22765.5|22758.5|22775.5|22768.5|22760.5|22753.5|33
1592910000000|2020-06-23 11:00:00|22760.5|22753.5|22748|22741|22760.5|22753.5|22740.5|22733.5|80
1592910300000|2020-06-23 11:05:00|22745.5|22738.5|22743|22736|22750.5|22743.5|22740.5|22733.5|29
1592910600000|2020-06-23 11:10:00|22740.5|22733.5|22748|22741|22750.5|22743.5|22740.5|22733.5|23
1592910900000|2020-06-23 11:15:00|22750.5|22743.5|22765.5|22758.5|22765.5|22758.5|22748|22741|45
1592911200000|2020-06-23 11:20:00|22768|22761|22770.5|22763.5|22773|22766|22765.5|22758.5|45
1592911500000|2020-06-23 11:25:00|22773|22766|22765.5|22758.5|22775.5|22768.5|22765.5|22758.5|22
1592911800000|2020-06-23 11:30:00|22768|22761|22770.5|22763.5|22773|22766|22765.5|22758.5|27
1592912100000|2020-06-23 11:35:00|22773|22766|22793|22786|22795.5|22788.5|22770.5|22763.5|67
1592912400000|2020-06-23 11:40:00|22790.5|22783.5|22793|22786|22795.5|22788.5|22785.5|22778.5|39
1592912700000|2020-06-23 11:45:00|22795.5|22788.5|22790.5|22783.5|22795.5|22788.5|22785.5|22778.5|42
1592913000000|2020-06-23 11:50:00|22788|22781|22780.5|22773.5|22795.5|22788.5|22770.5|22763.5|46
1592913300000|2020-06-23 11:55:00|22778|22771|22785.5|22778.5|22790.5|22783.5|22775.5|22768.5|47
1592913600000|2020-06-23 12:00:00|22783|22776|22780.5|22773.5|22785.5|22778.5|22775.5|22768.5|17
1592913900000|2020-06-23 12:05:00|22778|22771|22810.5|22803.5|22815.5|22808.5|22775.5|22768.5|105
1592914200000|2020-06-23 12:10:00|22813|22806|22810.5|22803.5|22815.5|22808.5|22795.5|22788.5|109
1592914500000|2020-06-23 12:15:00|22813|22806|22800.5|22793.5|22815.5|22808.5|22798|22791|78
1592914800000|2020-06-23 12:20:00|22795.5|22788.5|22795.5|22788.5|22800.5|22793.5|22790.5|22783.5|64
1592915100000|2020-06-23 12:25:00|22798|22791|22795.5|22788.5|22798|22791|22790.5|22783.5|27
1592915400000|2020-06-23 12:30:00|22790.5|22783.5|22783|22776|22793|22786|22773|22766|40
1592915700000|2020-06-23 12:35:00|22785.5|22778.5|22785.5|22778.5|22790.5|22783.5|22775.5|22768.5|167
1592916000000|2020-06-23 12:40:00|22783|22776|22775.5|22768.5|22785.5|22778.5|22773|22766|136
1592916300000|2020-06-23 12:45:00|22773|22766|22735.5|22728.5|22775.5|22768.5|22735.5|22728.5|282
1592916600000|2020-06-23 12:50:00|22740.5|22733.5|22738|22731|22740.5|22733.5|22725.5|22718.5|131
1592916900000|2020-06-23 12:55:00|22735.5|22728.5|22730.5|22723.5|22740.5|22733.5|22725.5|22718.5|98
1592917200000|2020-06-23 13:00:00|22733|22726|22725.5|22718.5|22740.5|22733.5|22720.5|22713.5|86
1592917500000|2020-06-23 13:05:00|22728|22721|22725.5|22718.5|22735.5|22728.5|22723|22716|123
1592917800000|2020-06-23 13:10:00|22730.5|22723.5|22708|22701|22730.5|22723.5|22705.5|22698.5|116
1592918100000|2020-06-23 13:15:00|22705.5|22698.5|22678|22671|22718|22711|22675.5|22668.5|158
1592918400000|2020-06-23 13:20:00|22675.5|22668.5|22683|22676|22695.5|22688.5|22665.5|22658.5|184
1592918700000|2020-06-23 13:25:00|22680.5|22673.5|22690.5|22683.5|22695.5|22688.5|22680.5|22673.5|87
1592919000000|2020-06-23 13:30:00|22693|22686|22698|22691|22705.5|22698.5|22653|22646|357
1592919300000|2020-06-23 13:35:00|22695.5|22688.5|22705.5|22698.5|22710.5|22703.5|22680.5|22673.5|235
1592919600000|2020-06-23 13:40:00|22708|22701|22705.5|22698.5|22713|22706|22695.5|22688.5|138
1592919900000|2020-06-23 13:45:00|22685.5|22678.5|22675.5|22668.5|22695.5|22688.5|22660.5|22653.5|322
1592920200000|2020-06-23 13:50:00|22680.5|22673.5|22640.5|22633.5|22685.5|22678.5|22640.5|22633.5|315
1592920500000|2020-06-23 13:55:00|22643|22636|22648|22641|22665.5|22658.5|22640.5|22633.5|151
1592920800000|2020-06-23 14:00:00|22645.5|22638.5|22650.5|22643.5|22670.5|22663.5|22635.5|22628.5|163
1592921100000|2020-06-23 14:05:00|22648|22641|22645.5|22638.5|22653|22646|22618|22611|134
1592921400000|2020-06-23 14:10:00|22643|22636|22640.5|22633.5|22645.5|22638.5|22620.5|22613.5|122
1592921700000|2020-06-23 14:15:00|22645.5|22638.5|22640.5|22633.5|22650.5|22643.5|22630.5|22623.5|116
1592922000000|2020-06-23 14:20:00|22645.5|22638.5|22650.5|22643.5|22655.5|22648.5|22605.5|22598.5|569
1592922300000|2020-06-23 14:25:00|22653|22646|22685.5|22678.5|22685.5|22678.5|22653|22646|189
1592922600000|2020-06-23 14:30:00|22688|22681|22665.5|22658.5|22688|22681|22665.5|22658.5|168
1592922900000|2020-06-23 14:35:00|22668|22661|22675.5|22668.5|22680.5|22673.5|22658|22651|115
1592923200000|2020-06-23 14:40:00|22673|22666|22638|22631|22685.5|22678.5|22635.5|22628.5|167
1592923500000|2020-06-23 14:45:00|22640.5|22633.5|22635.5|22628.5|22645.5|22638.5|22600.5|22593.5|288
1592923800000|2020-06-23 14:50:00|22633|22626|22648|22641|22650.5|22643.5|22625.5|22618.5|269
1592924100000|2020-06-23 14:55:00|22645.5|22638.5|22655.5|22648.5|22658|22651|22640.5|22633.5|101
1592924400000|2020-06-23 15:00:00|22653|22646|22675.5|22668.5|22680.5|22673.5|22625.5|22618.5|268
1592924700000|2020-06-23 15:05:00|22673|22666|22670.5|22663.5|22680.5|22673.5|22665.5|22658.5|75
1592925000000|2020-06-23 15:10:00|22673|22666|22670.5|22663.5|22675.5|22668.5|22665.5|22658.5|61
1592925300000|2020-06-23 15:15:00|22665.5|22658.5|22680.5|22673.5|22690.5|22683.5|22660.5|22653.5|207
1592925600000|2020-06-23 15:20:00|22683|22676|22705.5|22698.5|22705.5|22698.5|22675.5|22668.5|235
1592925900000|2020-06-23 15:25:00|22700.5|22693.5|22705.5|22698.5|22710.5|22703.5|22690.5|22683.5|299
1592926200000|2020-06-23 15:30:00|22703|22696|22690.5|22683.5|22705.5|22698.5|22685.5|22678.5|322
1592926500000|2020-06-23 15:35:00|22688|22681|22680.5|22673.5|22690.5|22683.5|22675.5|22668.5|155
1592926800000|2020-06-23 15:40:00|22678|22671|22675.5|22668.5|22685.5|22678.5|22670.5|22663.5|111
1592927100000|2020-06-23 15:45:00|22678|22671|22670.5|22663.5|22680.5|22673.5|22670.5|22663.5|119
1592927400000|2020-06-23 15:50:00|22665.5|22658.5|22658|22651|22665.5|22658.5|22640.5|22633.5|87
1592927700000|2020-06-23 15:55:00|22660.5|22653.5|22670.5|22663.5|22675.5|22668.5|22658|22651|37
1592928000000|2020-06-23 16:00:00|22675.5|22668.5|22695.5|22688.5|22700.5|22693.5|22675.5|22668.5|153
1592928300000|2020-06-23 16:05:00|22700.5|22693.5|22685.5|22678.5|22700.5|22693.5|22680.5|22673.5|80
1592928600000|2020-06-23 16:10:00|22683|22676|22678|22671|22690.5|22683.5|22675.5|22668.5|38
1592928900000|2020-06-23 16:15:00|22680.5|22673.5|22685.5|22678.5|22690.5|22683.5|22670.5|22663.5|123
1592929200000|2020-06-23 16:20:00|22680.5|22673.5|22685.5|22678.5|22685.5|22678.5|22665.5|22658.5|76
1592929500000|2020-06-23 16:25:00|22683|22676|22678|22671|22685.5|22678.5|22670.5|22663.5|32
1592929800000|2020-06-23 16:30:00|22675.5|22668.5|22680.5|22673.5|22690.5|22683.5|22675.5|22668.5|29
1592930100000|2020-06-23 16:35:00|22683|22676|22675.5|22668.5|22683|22676|22665.5|22658.5|54
1592930400000|2020-06-23 16:40:00|22673|22666|22665.5|22658.5|22675.5|22668.5|22660.5|22653.5|35
1592930700000|2020-06-23 16:45:00|22663|22656|22670.5|22663.5|22673|22666|22660.5|22653.5|33
1592931000000|2020-06-23 16:50:00|22665.5|22658.5|22655.5|22648.5|22670.5|22663.5|22655.5|22648.5|51
1592931300000|2020-06-23 16:55:00|22658|22651|22660.5|22653.5|22670.5|22663.5|22655.5|22648.5|56
1592931600000|2020-06-23 17:00:00|22665.5|22658.5|22665.5|22658.5|22670.5|22663.5|22665.5|22658.5|113
1592931900000|2020-06-23 17:05:00|22668|22661|22670.5|22663.5|22670.5|22663.5|22660.5|22653.5|78
1592932200000|2020-06-23 17:10:00|22665.5|22658.5|22665.5|22658.5|22668|22661|22655.5|22648.5|28
1592932500000|2020-06-23 17:15:00|22660.5|22653.5|22670.5|22663.5|22670.5|22663.5|22655.5|22648.5|42
1592932800000|2020-06-23 17:20:00|22675.5|22668.5|22660.5|22653.5|22675.5|22668.5|22660.5|22653.5|193
1592933100000|2020-06-23 17:25:00|22665.5|22658.5|22660.5|22653.5|22665.5|22658.5|22655.5|22648.5|59
1592933400000|2020-06-23 17:30:00|22658|22651|22655.5|22648.5|22660.5|22653.5|22650.5|22643.5|48
1592933700000|2020-06-23 17:35:00|22658|22651|22655.5|22648.5|22660.5|22653.5|22650.5|22643.5|40
1592934000000|2020-06-23 17:40:00|22660.5|22653.5|22650.5|22643.5|22660.5|22653.5|22650.5|22643.5|59
1592934300000|2020-06-23 17:45:00|22653|22646|22660.5|22653.5|22665.5|22658.5|22650.5|22643.5|151
1592934600000|2020-06-23 17:50:00|22655.5|22648.5|22660.5|22653.5|22670.5|22663.5|22615.5|22608.5|866
1592934900000|2020-06-23 17:55:00|22658|22651|22660.5|22653.5|22668|22661|22653|22646|116
1592935200000|2020-06-23 18:00:00|22655.5|22648.5|22645.5|22638.5|22655.5|22648.5|22635.5|22628.5|97
1592935500000|2020-06-23 18:05:00|22643|22636|22655.5|22648.5|22658|22651|22638|22631|58
1592935800000|2020-06-23 18:10:00|22653|22646|22650.5|22643.5|22655.5|22648.5|22645.5|22638.5|71
1592936100000|2020-06-23 18:15:00|22648|22641|22658|22651|22660.5|22653.5|22648|22641|33
1592936400000|2020-06-23 18:20:00|22660.5|22653.5|22660.5|22653.5|22665.5|22658.5|22655.5|22648.5|54
1592936700000|2020-06-23 18:25:00|22663|22656|22663|22656|22665.5|22658.5|22660.5|22653.5|26
1592937000000|2020-06-23 18:30:00|22660.5|22653.5|22668|22661|22670.5|22663.5|22660.5|22653.5|24
1592937300000|2020-06-23 18:35:00|22670.5|22663.5|22668|22661|22675.5|22668.5|22665.5|22658.5|19
1592937600000|2020-06-23 18:40:00|22665.5|22658.5|22665.5|22658.5|22670.5|22663.5|22660.5|22653.5|44
1592937900000|2020-06-23 18:45:00|22663|22656|22650.5|22643.5|22665.5|22658.5|22640.5|22633.5|97
1592938200000|2020-06-23 18:50:00|22655.5|22648.5|22655.5|22648.5|22655.5|22648.5|22640.5|22633.5|101
1592938500000|2020-06-23 18:55:00|22658|22651|22653|22646|22660.5|22653.5|22645.5|22638.5|112
1592938800000|2020-06-23 19:00:00|22655.5|22648.5|22650.5|22643.5|22655.5|22648.5|22635.5|22628.5|140
1592939100000|2020-06-23 19:05:00|22648|22641|22645.5|22638.5|22650.5|22643.5|22640.5|22633.5|33
1592939400000|2020-06-23 19:10:00|22648|22641|22655.5|22648.5|22655.5|22648.5|22635.5|22628.5|37
1592939700000|2020-06-23 19:15:00|22653|22646|22655.5|22648.5|22660.5|22653.5|22648|22641|66
1592940000000|2020-06-23 19:20:00|22653|22646|22640.5|22633.5|22658|22651|22635.5|22628.5|75
1592940300000|2020-06-23 19:25:00|22643|22636|22635.5|22628.5|22645.5|22638.5|22630.5|22623.5|111
1592940600000|2020-06-23 19:30:00|22638|22631|22625.5|22618.5|22640.5|22633.5|22620.5|22613.5|182
1592940900000|2020-06-23 19:35:00|22628|22621|22625.5|22618.5|22635.5|22628.5|22623|22616|64
1592941200000|2020-06-23 19:40:00|22620.5|22613.5|22610.5|22603.5|22625.5|22618.5|22595.5|22588.5|170
1592941500000|2020-06-23 19:45:00|22608|22601|22595.5|22588.5|22613|22606|22590.5|22583.5|140
1592941800000|2020-06-23 19:50:00|22580.5|22573.5|22580.5|22573.5|22585.5|22578.5|22555.5|22548.5|400
1592942100000|2020-06-23 19:55:00|22583|22576|22585.5|22578.5|22595.5|22588.5|22580.5|22573.5|159
1592942400000|2020-06-23 20:00:00|22588|22581|22583|22576|22605.5|22598.5|22575.5|22568.5|117
1592942700000|2020-06-23 20:05:00|22580.5|22573.5|22578|22571|22585.5|22578.5|22575.5|22568.5|39
1592943000000|2020-06-23 20:10:00|22575.5|22568.5|22558|22551|22580.5|22573.5|22558|22551|77
1592943300000|2020-06-23 20:15:00|22562|22547|22572|22557|22574.5|22559.5|22562|22547|3
1592943600000|2020-06-23 20:20:00|22574.5|22559.5|22562|22547|22579.5|22564.5|22562|22547|17
1592943900000|2020-06-23 20:25:00|22564.5|22549.5|22574.5|22559.5|22579.5|22564.5|22564.5|22549.5|27
1592944200000|2020-06-23 20:30:00|22572|22557|22552|22537|22572|22557|22552|22537|24
1592944500000|2020-06-23 20:35:00|22554.5|22539.5|22552|22537|22557|22542|22549.5|22534.5|9
1592944800000|2020-06-23 20:40:00|22554.5|22539.5|22557|22542|22562|22547|22552|22537|3
1592945100000|2020-06-23 20:45:00|22559.5|22544.5|22562|22547|22574.5|22559.5|22559.5|22544.5|30
1592945400000|2020-06-23 20:50:00|22564.5|22549.5|22567|22552|22567|22552|22562|22547|13
1592945700000|2020-06-23 20:55:00|22569.5|22554.5|22570.7|22540.7|22572|22554.5|22562|22539.5|15
1592946000000|2020-06-23 21:00:00|22570.8|22540.8|22566.7|22536.7|22573.1|22543.1|22565.2|22535.2|0
1592946300000|2020-06-23 21:05:00|22567.1|22537.1|22566.9|22536.9|22567.4|22537.4|22566.9|22536.9|0
1592946600000|2020-06-23 21:10:00|22567|22537|22567.3|22537.3|22567.8|22537.8|22566.6|22536.6|0
1592946900000|2020-06-23 21:15:00|22567|22537|22571.6|22541.6|22571.9|22541.9|22567|22537|0
1592947200000|2020-06-23 21:20:00|22572.1|22542.1|22578.9|22548.9|22578.9|22548.9|22572.1|22542.1|0
1592947500000|2020-06-23 21:25:00|22579.1|22549.1|22587.3|22557.3|22587.4|22557.4|22579.1|22549.1|0
1592947800000|2020-06-23 21:30:00|22587.9|22557.9|22584.8|22554.8|22587.9|22557.9|22583.2|22553.2|0
1592948100000|2020-06-23 21:35:00|22584.9|22554.9|22585.1|22555.1|22585.2|22555.2|22584.4|22554.4|0
1592948400000|2020-06-23 21:40:00|22584.4|22554.4|22589.6|22559.6|22589.8|22559.8|22583.7|22553.7|0
1592948700000|2020-06-23 21:45:00|22588.9|22558.9|22588.7|22558.7|22591.8|22561.8|22588.3|22558.3|0
1592949000000|2020-06-23 21:50:00|22587.7|22557.7|22586.8|22556.8|22589.3|22559.3|22584.7|22554.7|0
1592949300000|2020-06-23 21:55:00|22587|22557|22584.8|22554.8|22587.1|22557.1|22580.7|22550.7|0
1592949600000|2020-06-23 22:00:00|22581.9|22551.9|22602.1|22572.1|22602.1|22572.1|22571.7|22541.7|0
1592949900000|2020-06-23 22:05:00|22603.4|22573.4|22567|22552|22605.3|22575.3|22559.5|22544.5|11
1592950200000|2020-06-23 22:10:00|22569.5|22554.5|22564.5|22549.5|22569.5|22554.5|22562|22547|3
1592950500000|2020-06-23 22:15:00|22567|22552|22562|22547|22567|22552|22552|22537|10
1592950800000|2020-06-23 22:20:00|22564.5|22549.5|22589.5|22574.5|22589.5|22574.5|22564.5|22549.5|29
1592951100000|2020-06-23 22:25:00|22587|22572|22587|22572|22594.5|22579.5|22582|22567|17
1592951400000|2020-06-23 22:30:00|22584.5|22569.5|22587|22572|22587|22572|22582|22567|2
1592951700000|2020-06-23 22:35:00|22584.5|22569.5|22587.2|22572.2|22592.2|22577.2|22582|22567|3
1592952000000|2020-06-23 22:40:00|22584.7|22569.7|22589.7|22574.7|22592.2|22577.2|22582.2|22567.2|0
1592952300000|2020-06-23 22:45:00|22587.2|22572.2|22589.7|22574.7|22592.2|22577.2|22572.2|22557.2|5
1592952600000|2020-06-23 22:50:00|22592.2|22577.2|22567.2|22552.2|22592.2|22577.2|22567.2|22552.2|26
1592952900000|2020-06-23 22:55:00|22564.7|22549.7|22547.2|22532.2|22567.2|22552.2|22534.7|22519.7|65
1592953200000|2020-06-23 23:00:00|22544.7|22529.7|22559.7|22544.7|22559.7|22544.7|22539.7|22524.7|9
1592953500000|2020-06-23 23:05:00|22562.2|22547.2|22562.2|22547.2|22572.2|22557.2|22559.7|22544.7|10
1592953800000|2020-06-23 23:10:00|22564.7|22549.7|22547.2|22532.2|22587.2|22572.2|22544.7|22529.7|65
1592954100000|2020-06-23 23:15:00|22549.7|22534.7|22552.2|22537.2|22559.7|22544.7|22537.2|22522.2|5
1592954400000|2020-06-23 23:20:00|22549.7|22534.7|22552.2|22537.2|22557.2|22542.2|22542.2|22527.2|3
1592954700000|2020-06-23 23:25:00|22554.7|22539.7|22574.7|22559.7|22574.7|22559.7|22542.2|22527.2|59
1592955000000|2020-06-23 23:30:00|22579.7|22564.7|22595.7|22588.7|22615.7|22608.7|22565.7|22557.2|21231
1592955300000|2020-06-23 23:35:00|22600.7|22593.7|22600.7|22593.7|22605.7|22598.7|22590.7|22583.7|171
1592955600000|2020-06-23 23:40:00|22598.2|22591.2|22580.7|22573.7|22605.7|22598.7|22575.7|22568.7|206
1592955900000|2020-06-23 23:45:00|22575.7|22568.7|22590.7|22583.7|22595.7|22588.7|22575.7|22568.7|330
1592956200000|2020-06-23 23:50:00|22593.2|22586.2|22580.7|22573.7|22600.7|22593.7|22578.2|22571.2|230
1592956500000|2020-06-23 23:55:00|22578.2|22571.2|22555.7|22548.7|22585.7|22578.7|22550.7|22543.7|361
1592956800000|2020-06-24 00:00:00|22553.2|22546.2|22590.7|22583.7|22590.7|22583.7|22510.7|22503.7|1257
1592957100000|2020-06-24 00:05:00|22585.7|22578.7|22595.7|22588.7|22620.7|22613.7|22565.7|22558.7|656
1592957400000|2020-06-24 00:10:00|22593.2|22586.2|22595.7|22588.7|22605.7|22598.7|22575.7|22568.7|338
1592957700000|2020-06-24 00:15:00|22598.2|22591.2|22625.7|22618.7|22630.7|22623.7|22575.7|22568.7|526
1592958000000|2020-06-24 00:20:00|22628.2|22621.2|22630.7|22623.7|22640.7|22633.7|22610.7|22603.7|364
1592958300000|2020-06-24 00:25:00|22628.2|22621.2|22595.7|22588.7|22635.7|22628.7|22590.7|22583.7|280
1592958600000|2020-06-24 00:30:00|22600.7|22593.7|22603.2|22596.2|22608.2|22601.2|22568.2|22561.2|533
1592958900000|2020-06-24 00:35:00|22600.7|22593.7|22620.7|22613.7|22623.2|22616.2|22600.7|22593.7|291
1592959200000|2020-06-24 00:40:00|22623.2|22616.2|22605.7|22598.7|22623.2|22616.2|22595.7|22588.7|304
1592959500000|2020-06-24 00:45:00|22610.7|22603.7|22610.7|22603.7|22625.7|22618.7|22600.7|22593.7|227
1592959800000|2020-06-24 00:50:00|22615.7|22608.7|22635.7|22628.7|22653.2|22646.2|22615.7|22608.7|517
1592960100000|2020-06-24 00:55:00|22638.2|22631.2|22620.7|22613.7|22640.7|22633.7|22615.7|22608.7|265
1592960400000|2020-06-24 01:00:00|22623.2|22616.2|22600.7|22593.7|22630.7|22623.7|22583.2|22576.2|550
1592960700000|2020-06-24 01:05:00|22598.2|22591.2|22610.7|22603.7|22620.7|22613.7|22595.7|22588.7|228
1592961000000|2020-06-24 01:10:00|22615.7|22608.7|22638.2|22631.2|22650.7|22643.7|22605.7|22598.7|347
1592961300000|2020-06-24 01:15:00|22640.7|22633.7|22650.7|22643.7|22650.7|22643.7|22630.7|22623.7|317
1592961600000|2020-06-24 01:20:00|22645.7|22638.7|22640.7|22633.7|22655.7|22648.7|22640.7|22633.7|480
1592961900000|2020-06-24 01:25:00|22635.7|22628.7|22640.7|22633.7|22650.7|22643.7|22630.7|22623.7|233
1592962200000|2020-06-24 01:30:00|22638.2|22631.2|22623.2|22616.2|22660.7|22653.7|22620.7|22613.7|439
1592962500000|2020-06-24 01:35:00|22625.7|22618.7|22615.7|22608.7|22640.7|22633.7|22615.7|22608.7|278
1592962800000|2020-06-24 01:40:00|22613.2|22606.2|22585.7|22578.7|22618.2|22611.2|22585.7|22578.7|504
1592963100000|2020-06-24 01:45:00|22583.2|22576.2|22578.2|22571.2|22585.7|22578.7|22565.7|22558.7|835
1592963400000|2020-06-24 01:50:00|22580.7|22573.7|22575.7|22568.7|22580.7|22573.7|22550.7|22543.7|487
1592963700000|2020-06-24 01:55:00|22573.2|22566.2|22555.7|22548.7|22580.7|22573.7|22550.7|22543.7|343
1592964000000|2020-06-24 02:00:00|22550.7|22543.7|22548.2|22541.2|22570.7|22563.7|22525.7|22518.7|642
1592964300000|2020-06-24 02:05:00|22545.7|22538.7|22565.7|22558.7|22570.7|22563.7|22535.7|22528.7|334
1592964600000|2020-06-24 02:10:00|22563.2|22556.2|22563.2|22556.2|22575.7|22568.7|22540.7|22533.7|282
1592964900000|2020-06-24 02:15:00|22560.7|22553.7|22568.2|22561.2|22575.7|22568.7|22555.7|22548.7|267
1592965200000|2020-06-24 02:20:00|22570.7|22563.7|22573.2|22566.2|22580.7|22573.7|22550.7|22543.7|279
1592965500000|2020-06-24 02:25:00|22570.7|22563.7|22565.7|22558.7|22575.7|22568.7|22558.2|22551.2|342
1592965800000|2020-06-24 02:30:00|22563.2|22556.2|22570.7|22563.7|22583.2|22576.2|22545.7|22538.7|237
1592966100000|2020-06-24 02:35:00|22575.7|22568.7|22585.7|22578.7|22585.7|22578.7|22565.7|22558.7|190
1592966400000|2020-06-24 02:40:00|22583.2|22576.2|22565.7|22558.7|22590.7|22583.7|22558.2|22551.2|216
1592966700000|2020-06-24 02:45:00|22563.2|22556.2|22560.7|22553.7|22563.2|22556.2|22550.7|22543.7|119
1592967000000|2020-06-24 02:50:00|22563.2|22556.2|22555.7|22548.7|22575.7|22568.7|22555.7|22548.7|217
1592967300000|2020-06-24 02:55:00|22553.2|22546.2|22555.7|22548.7|22563.2|22556.2|22550.7|22543.7|70
1592967600000|2020-06-24 03:00:00|22553.2|22546.2|22560.7|22553.7|22570.7|22563.7|22550.7|22543.7|126
1592967900000|2020-06-24 03:05:00|22563.2|22556.2|22588.2|22581.2|22595.7|22588.7|22563.2|22556.2|183
1592968200000|2020-06-24 03:10:00|22590.7|22583.7|22588.2|22581.2|22595.7|22588.7|22585.7|22578.7|102
1592968500000|2020-06-24 03:15:00|22590.7|22583.7|22588.2|22581.2|22595.7|22588.7|22580.7|22573.7|102
1592968800000|2020-06-24 03:20:00|22585.7|22578.7|22585.7|22578.7|22590.7|22583.7|22580.7|22573.7|110
1592969100000|2020-06-24 03:25:00|22588.2|22581.2|22558.2|22551.2|22590.7|22583.7|22555.7|22548.7|288
1592969400000|2020-06-24 03:30:00|22560.7|22553.7|22495.7|22488.7|22560.7|22553.7|22483.2|22476.2|1558
1592969700000|2020-06-24 03:35:00|22493.2|22486.2|22485.7|22478.7|22500.7|22493.7|22470.7|22463.7|669
1592970000000|2020-06-24 03:40:00|22488.2|22481.2|22520.7|22513.7|22520.7|22513.7|22485.7|22478.7|550
1592970300000|2020-06-24 03:45:00|22523.2|22516.2|22525.7|22518.7|22533.2|22526.2|22520.7|22513.7|378
1592970600000|2020-06-24 03:50:00|22530.7|22523.7|22525.7|22518.7|22535.7|22528.7|22508.2|22501.2|196
1592970900000|2020-06-24 03:55:00|22520.7|22513.7|22520.7|22513.7|22540.7|22533.7|22515.7|22508.7|389
1592971200000|2020-06-24 04:00:00|22525.7|22518.7|22520.7|22513.7|22530.7|22523.7|22505.7|22498.7|147
1592971500000|2020-06-24 04:05:00|22523.2|22516.2|22538.2|22531.2|22545.7|22538.7|22515.7|22508.7|313
1592971800000|2020-06-24 04:10:00|22540.7|22533.7|22545.7|22538.7|22555.7|22548.7|22530.7|22523.7|293
1592972100000|2020-06-24 04:15:00|22548.2|22541.2|22540.7|22533.7|22555.7|22548.7|22535.7|22528.7|171
1592972400000|2020-06-24 04:20:00|22545.7|22538.7|22555.7|22548.7|22555.7|22548.7|22540.7|22533.7|172
1592972700000|2020-06-24 04:25:00|22553.2|22546.2|22580.7|22573.7|22585.7|22578.7|22545.7|22538.7|402
1592973000000|2020-06-24 04:30:00|22583.2|22576.2|22565.7|22558.7|22583.2|22576.2|22555.7|22548.7|352
1592973300000|2020-06-24 04:35:00|22568.2|22561.2|22568.2|22561.2|22580.7|22573.7|22563.2|22556.2|299
1592973600000|2020-06-24 04:40:00|22570.7|22563.7|22548.2|22541.2|22575.7|22568.7|22548.2|22541.2|207
1592973900000|2020-06-24 04:45:00|22545.7|22538.7|22555.7|22548.7|22565.7|22558.7|22545.7|22538.7|261
1592974200000|2020-06-24 04:50:00|22553.2|22546.2|22543.2|22536.2|22553.2|22546.2|22535.7|22528.7|307
1592974500000|2020-06-24 04:55:00|22540.7|22533.7|22535.7|22528.7|22545.7|22538.7|22520.7|22513.7|240
1592974800000|2020-06-24 05:00:00|22533.2|22526.2|22528.2|22521.2|22540.7|22533.7|22515.7|22508.7|351
1592975100000|2020-06-24 05:05:00|22525.7|22518.7|22533.2|22526.2|22535.7|22528.7|22520.7|22513.7|157
1592975400000|2020-06-24 05:10:00|22530.7|22523.7|22518.2|22511.2|22533.2|22526.2|22495.7|22488.7|382
1592975700000|2020-06-24 05:15:00|22515.7|22508.7|22538.2|22531.2|22545.7|22538.7|22515.7|22508.7|643
1592976000000|2020-06-24 05:20:00|22535.7|22528.7|22520.7|22513.7|22535.7|22528.7|22515.7|22508.7|416
1592976300000|2020-06-24 05:25:00|22518.2|22511.2|22515.7|22508.7|22535.7|22528.7|22515.7|22508.7|183
1592976600000|2020-06-24 05:30:00|22513.2|22506.2|22550.7|22543.7|22550.7|22543.7|22510.7|22503.7|313
1592976900000|2020-06-24 05:35:00|22545.7|22538.7|22550.7|22543.7|22560.7|22553.7|22540.7|22533.7|399
1592977200000|2020-06-24 05:40:00|22553.2|22546.2|22560.7|22553.7|22565.7|22558.7|22545.7|22538.7|420
1592977500000|2020-06-24 05:45:00|22563.2|22556.2|22548.2|22541.2|22565.7|22558.7|22545.7|22538.7|310
1592977800000|2020-06-24 05:50:00|22545.7|22538.7|22540.7|22533.7|22545.7|22538.7|22525.7|22518.7|509
1592978100000|2020-06-24 05:55:00|22543.2|22536.2|22520.7|22513.7|22555.7|22548.7|22520.7|22513.7|1178
1592978400000|2020-06-24 06:00:00|22525.7|22518.7|22515.7|22508.7|22538.2|22531.2|22490.7|22483.7|2139
1592978700000|2020-06-24 06:05:00|22513.2|22506.2|22540.7|22533.7|22553.2|22546.2|22505.7|22498.7|839
1592979000000|2020-06-24 06:10:00|22538.2|22531.2|22515.7|22508.7|22545.7|22538.7|22508.2|22501.2|465
1592979300000|2020-06-24 06:15:00|22518.2|22511.2|22505.7|22498.7|22520.7|22513.7|22500.7|22493.7|197
1592979600000|2020-06-24 06:20:00|22508.2|22501.2|22488.2|22481.2|22513.2|22506.2|22488.2|22481.2|130
1592979900000|2020-06-24 06:25:00|22490.7|22483.7|22503.2|22496.2|22518.2|22511.2|22490.7|22483.7|37
1592980200000|2020-06-24 06:30:00|22505.7|22498.7|22508.2|22501.2|22515.7|22508.7|22500.7|22493.7|90
1592980500000|2020-06-24 06:35:00|22505.7|22498.7|22505.7|22498.7|22508.2|22501.2|22500.7|22493.7|6
1592980800000|2020-06-24 06:40:00|22500.7|22493.7|22515.7|22508.7|22518.2|22511.2|22500.7|22493.7|22
1592981100000|2020-06-24 06:45:00|22518.2|22511.2|22515.7|22508.7|22523.2|22516.2|22513.2|22506.2|16
1592981400000|2020-06-24 06:50:00|22510.7|22503.7|22505.7|22498.7|22515.7|22508.7|22505.7|22498.7|10
1592981700000|2020-06-24 06:55:00|22503.2|22496.2|22505.7|22498.7|22510.7|22503.7|22498.2|22491.2|81
1592982000000|2020-06-24 07:00:00|22510.7|22503.7|22483.2|22476.2|22510.7|22503.7|22475.7|22468.7|298
1592982300000|2020-06-24 07:05:00|22485.7|22478.7|22525.7|22518.7|22535.7|22528.7|22483.2|22476.2|56
1592982600000|2020-06-24 07:10:00|22528.2|22521.2|22525.7|22518.7|22535.7|22528.7|22518.2|22511.2|20
1592982900000|2020-06-24 07:15:00|22520.7|22513.7|22513.2|22506.2|22538.2|22531.2|22513.2|22506.2|52
1592983200000|2020-06-24 07:20:00|22515.7|22508.7|22520.7|22513.7|22525.7|22518.7|22500.7|22493.7|94
1592983500000|2020-06-24 07:25:00|22518.2|22511.2|22510.7|22503.7|22520.7|22513.7|22505.7|22498.7|131
1592983800000|2020-06-24 07:30:00|22513.2|22506.2|22520.7|22513.7|22530.7|22523.7|22510.7|22503.7|79
1592984100000|2020-06-24 07:35:00|22518.2|22511.2|22428.2|22421.2|22525.7|22518.7|22425.7|22418.7|181
1592984400000|2020-06-24 07:40:00|22425.7|22418.7|22380.7|22373.7|22430.7|22423.7|22373.2|22366.2|295
1592984700000|2020-06-24 07:45:00|22378.2|22371.2|22410.7|22403.7|22415.7|22408.7|22375.7|22368.7|215
1592985000000|2020-06-24 07:50:00|22408.2|22401.2|22408.2|22401.2|22415.7|22408.7|22383.2|22376.2|202
1592985300000|2020-06-24 07:55:00|22410.7|22403.7|22405.7|22398.7|22420.7|22413.7|22400.7|22393.7|42
1592985600000|2020-06-24 08:00:00|22403.2|22396.2|22415.7|22408.7|22420.7|22413.7|22385.7|22378.7|114
1592985900000|2020-06-24 08:05:00|22413.2|22406.2|22348.2|22341.2|22415.7|22408.7|22335.7|22328.7|224
1592986200000|2020-06-24 08:10:00|22345.7|22338.7|22333.2|22326.2|22350.7|22343.7|22323.2|22316.2|268
1592986500000|2020-06-24 08:15:00|22335.7|22328.7|22323.2|22316.2|22340.7|22333.7|22300.7|22293.7|602
1592986800000|2020-06-24 08:20:00|22320.7|22313.7|22340.7|22333.7|22345.7|22338.7|22303.2|22296.2|187
1592987100000|2020-06-24 08:25:00|22343.2|22336.2|22350.7|22343.7|22355.7|22348.7|22338.2|22331.2|79
1592987400000|2020-06-24 08:30:00|22348.2|22341.2|22365.7|22358.7|22370.7|22363.7|22340.7|22333.7|120
1592987700000|2020-06-24 08:35:00|22363.2|22356.2|22355.7|22348.7|22370.7|22363.7|22345.7|22338.7|94
1592988000000|2020-06-24 08:40:00|22353.2|22346.2|22353.2|22346.2|22360.7|22353.7|22340.7|22333.7|60
1592988300000|2020-06-24 08:45:00|22355.7|22348.7|22370.7|22363.7|22370.7|22363.7|22348.2|22341.2|79
1592988600000|2020-06-24 08:50:00|22373.2|22366.2|22373.2|22366.2|22388.2|22381.2|22370.7|22363.7|167
1592988900000|2020-06-24 08:55:00|22370.7|22363.7|22380.7|22373.7|22385.7|22378.7|22370.7|22363.7|22
1592989200000|2020-06-24 09:00:00|22383.2|22376.2|22388.2|22381.2|22398.2|22391.2|22380.7|22373.7|47
1592989500000|2020-06-24 09:05:00|22385.7|22378.7|22378.2|22371.2|22388.2|22381.2|22375.7|22368.7|62
1592989800000|2020-06-24 09:10:00|22375.7|22368.7|22313.2|22306.2|22375.7|22368.7|22295.7|22288.7|448
1592990100000|2020-06-24 09:15:00|22315.7|22308.7|22290.7|22283.7|22325.7|22318.7|22285.7|22278.7|202
1592990400000|2020-06-24 09:20:00|22293.2|22286.2|22305.7|22298.7|22315.7|22308.7|22280.7|22273.7|168
1592990700000|2020-06-24 09:25:00|22310.7|22303.7|22310.7|22303.7|22315.7|22308.7|22305.7|22298.7|53
1592991000000|2020-06-24 09:30:00|22313.2|22306.2|22328.2|22321.2|22330.7|22323.7|22305.7|22298.7|74
1592991300000|2020-06-24 09:35:00|22330.7|22323.7|22315.7|22308.7|22335.7|22328.7|22310.7|22303.7|75
1592991600000|2020-06-24 09:40:00|22318.2|22311.2|22315.7|22308.7|22320.7|22313.7|22300.7|22293.7|137
1592991900000|2020-06-24 09:45:00|22318.2|22311.2|22330.7|22323.7|22340.7|22333.7|22315.7|22308.7|103
1592992200000|2020-06-24 09:50:00|22335.7|22328.7|22335.7|22328.7|22343.2|22336.2|22330.7|22323.7|42
1592992500000|2020-06-24 09:55:00|22338.2|22331.2|22345.7|22338.7|22350.7|22343.7|22330.7|22323.7|112
1592992800000|2020-06-24 10:00:00|22343.2|22336.2|22350.7|22343.7|22355.7|22348.7|22338.2|22331.2|85
1592993100000|2020-06-24 10:05:00|22348.2|22341.2|22360.7|22353.7|22363.2|22356.2|22345.7|22338.7|30
1592993400000|2020-06-24 10:10:00|22355.7|22348.7|22345.7|22338.7|22360.7|22353.7|22338.2|22331.2|78
1592993700000|2020-06-24 10:15:00|22348.2|22341.2|22365.7|22358.7|22370.7|22363.7|22340.7|22333.7|47
1592994000000|2020-06-24 10:20:00|22370.7|22363.7|22365.7|22358.7|22375.7|22368.7|22360.7|22353.7|73
1592994300000|2020-06-24 10:25:00|22360.7|22353.7|22360.7|22353.7|22365.7|22358.7|22353.2|22346.2|70
1592994600000|2020-06-24 10:30:00|22358.2|22351.2|22365.7|22358.7|22370.7|22363.7|22355.7|22348.7|33
1592994900000|2020-06-24 10:35:00|22370.7|22363.7|22368.2|22361.2|22370.7|22363.7|22363.2|22356.2|27
1592995200000|2020-06-24 10:40:00|22365.7|22358.7|22370.7|22363.7|22375.7|22368.7|22365.7|22358.7|74
1592995500000|2020-06-24 10:45:00|22375.7|22368.7|22380.7|22373.7|22385.7|22378.7|22375.7|22368.7|76
1592995800000|2020-06-24 10:50:00|22378.2|22371.2|22375.7|22368.7|22388.2|22381.2|22370.7|22363.7|29
1592996100000|2020-06-24 10:55:00|22378.2|22371.2|22380.7|22373.7|22383.2|22376.2|22370.7|22363.7|25
1592996400000|2020-06-24 11:00:00|22383.2|22376.2|22380.7|22373.7|22385.7|22378.7|22375.7|22368.7|13
1592996700000|2020-06-24 11:05:00|22375.7|22368.7|22390.7|22383.7|22390.7|22383.7|22375.7|22368.7|38
1592997000000|2020-06-24 11:10:00|22393.2|22386.2|22390.7|22383.7|22400.7|22393.7|22385.7|22378.7|56
1592997300000|2020-06-24 11:15:00|22388.2|22381.2|22395.7|22388.7|22395.7|22388.7|22380.7|22373.7|60
1592997600000|2020-06-24 11:20:00|22393.2|22386.2|22385.7|22378.7|22398.2|22391.2|22385.7|22378.7|37
1592997900000|2020-06-24 11:25:00|22383.2|22376.2|22380.7|22373.7|22383.2|22376.2|22370.7|22363.7|21
1592998200000|2020-06-24 11:30:00|22378.2|22371.2|22370.7|22363.7|22380.7|22373.7|22368.2|22361.2|20
1592998500000|2020-06-24 11:35:00|22373.2|22366.2|22375.7|22368.7|22380.7|22373.7|22370.7|22363.7|40
1592998800000|2020-06-24 11:40:00|22380.7|22373.7|22380.7|22373.7|22385.7|22378.7|22375.7|22368.7|47
1592999100000|2020-06-24 11:45:00|22383.2|22376.2|22390.7|22383.7|22390.7|22383.7|22375.7|22368.7|21
1592999400000|2020-06-24 11:50:00|22395.7|22388.7|22405.7|22398.7|22410.7|22403.7|22393.2|22386.2|148
1592999700000|2020-06-24 11:55:00|22403.2|22396.2|22395.7|22388.7|22405.7|22398.7|22395.7|22388.7|40
1593000000000|2020-06-24 12:00:00|22390.7|22383.7|22398.2|22391.2|22405.7|22398.7|22388.2|22381.2|76
1593000300000|2020-06-24 12:05:00|22400.7|22393.7|22350.7|22343.7|22400.7|22393.7|22350.7|22343.7|280
1593000600000|2020-06-24 12:10:00|22353.2|22346.2|22375.7|22368.7|22385.7|22378.7|22340.7|22333.7|354
1593000900000|2020-06-24 12:15:00|22380.7|22373.7|22390.7|22383.7|22400.7|22393.7|22370.7|22363.7|214
1593001200000|2020-06-24 12:20:00|22395.7|22388.7|22390.7|22383.7|22400.7|22393.7|22385.7|22378.7|39
1593001500000|2020-06-24 12:25:00|22388.2|22381.2|22398.2|22391.2|22405.7|22398.7|22380.7|22373.7|65
1593001800000|2020-06-24 12:30:00|22395.7|22388.7|22385.7|22378.7|22400.7|22393.7|22380.7|22373.7|63
1593002100000|2020-06-24 12:35:00|22388.2|22381.2|22375.7|22368.7|22390.7|22383.7|22365.7|22358.7|62
1593002400000|2020-06-24 12:40:00|22373.2|22366.2|22375.7|22368.7|22375.7|22368.7|22370.7|22363.7|167
1593002700000|2020-06-24 12:45:00|22380.7|22373.7|22390.7|22383.7|22395.7|22388.7|22380.7|22373.7|162
1593003000000|2020-06-24 12:50:00|22393.2|22386.2|22405.7|22398.7|22405.7|22398.7|22390.7|22383.7|93
1593003300000|2020-06-24 12:55:00|22403.2|22396.2|22405.7|22398.7|22415.7|22408.7|22398.2|22391.2|68
1593003600000|2020-06-24 13:00:00|22403.2|22396.2|22415.7|22408.7|22425.7|22418.7|22400.7|22393.7|208
1593003900000|2020-06-24 13:05:00|22418.2|22411.2|22400.7|22393.7|22420.7|22413.7|22398.2|22391.2|49
1593004200000|2020-06-24 13:10:00|22405.7|22398.7|22390.7|22383.7|22405.7|22398.7|22380.7|22373.7|51
1593004500000|2020-06-24 13:15:00|22385.7|22378.7|22355.7|22348.7|22390.7|22383.7|22350.7|22343.7|176
1593004800000|2020-06-24 13:20:00|22360.7|22353.7|22370.7|22363.7|22375.7|22368.7|22355.7|22348.7|94
1593005100000|2020-06-24 13:25:00|22375.7|22368.7|22370.7|22363.7|22375.7|22368.7|22365.7|22358.7|42
1593005400000|2020-06-24 13:30:00|22368.2|22361.2|22348.2|22341.2|22380.7|22373.7|22343.2|22336.2|272
1593005700000|2020-06-24 13:35:00|22350.7|22343.7|22375.7|22368.7|22385.7|22378.7|22350.7|22343.7|141
1593006000000|2020-06-24 13:40:00|22373.2|22366.2|22375.7|22368.7|22390.7|22383.7|22365.7|22358.7|167
1593006300000|2020-06-24 13:45:00|22373.2|22366.2|22330.7|22323.7|22380.7|22373.7|22325.7|22318.7|82
1593006600000|2020-06-24 13:50:00|22335.7|22328.7|22310.7|22303.7|22340.7|22333.7|22295.7|22288.7|258
1593006900000|2020-06-24 13:55:00|22308.2|22301.2|22295.7|22288.7|22320.7|22313.7|22295.7|22288.7|439
1593007200000|2020-06-24 14:00:00|22298.2|22291.2|22285.7|22278.7|22305.7|22298.7|22280.7|22273.7|412
1593007500000|2020-06-24 14:05:00|22290.7|22283.7|22280.7|22273.7|22315.7|22308.7|22280.7|22273.7|178
1593007800000|2020-06-24 14:10:00|22278.2|22271.2|22320.7|22313.7|22323.2|22316.2|22273.2|22266.2|197
1593008100000|2020-06-24 14:15:00|22318.2|22311.2|22305.7|22298.7|22320.7|22313.7|22285.7|22278.7|93
1593008400000|2020-06-24 14:20:00|22303.2|22296.2|22320.7|22313.7|22325.7|22318.7|22298.2|22291.2|157
1593008700000|2020-06-24 14:25:00|22323.2|22316.2|22325.7|22318.7|22330.7|22323.7|22305.7|22298.7|104
1593009000000|2020-06-24 14:30:00|22323.2|22316.2|22275.7|22268.7|22328.2|22321.2|22265.7|22258.7|308
1593009300000|2020-06-24 14:35:00|22278.2|22271.2|22245.7|22238.7|22305.7|22298.7|22240.7|22233.7|398
1593009600000|2020-06-24 14:40:00|22250.7|22243.7|22255.7|22248.7|22260.7|22253.7|22240.7|22233.7|245
1593009900000|2020-06-24 14:45:00|22258.2|22251.2|22250.7|22243.7|22260.7|22253.7|22240.7|22233.7|94
1593010200000|2020-06-24 14:50:00|22253.2|22246.2|22240.7|22233.7|22275.7|22268.7|22238.2|22231.2|194
1593010500000|2020-06-24 14:55:00|22243.2|22236.2|22253.2|22246.2|22265.7|22258.7|22240.7|22233.7|61
1593010800000|2020-06-24 15:00:00|22255.7|22248.7|22260.7|22253.7|22270.7|22263.7|22230.7|22223.7|226
1593011100000|2020-06-24 15:05:00|22258.2|22251.2|22213.2|22206.2|22260.7|22253.7|22210.7|22203.7|337
1593011400000|2020-06-24 15:10:00|22210.7|22203.7|22185.7|22178.7|22215.7|22208.7|22185.7|22178.7|481
1593011700000|2020-06-24 15:15:00|22188.2|22181.2|22180.7|22173.7|22205.7|22198.7|22175.7|22168.7|272
1593012000000|2020-06-24 15:20:00|22183.2|22176.2|22175.7|22168.7|22195.7|22188.7|22165.7|22158.7|101
1593012300000|2020-06-24 15:25:00|22173.2|22166.2|22185.7|22178.7|22195.7|22188.7|22160.7|22153.7|657
1593012600000|2020-06-24 15:30:00|22188.2|22181.2|22165.7|22158.7|22200.7|22193.7|22155.7|22148.7|515
1593012900000|2020-06-24 15:35:00|22163.2|22156.2|22138.2|22131.2|22183.2|22176.2|22135.7|22128.7|348
1593013200000|2020-06-24 15:40:00|22140.7|22133.7|22105.7|22098.7|22145.7|22138.7|22100.7|22093.7|546
1593013500000|2020-06-24 15:45:00|22108.2|22101.2|22105.7|22098.7|22130.7|22123.7|22095.7|22088.7|392
1593013800000|2020-06-24 15:50:00|22103.2|22096.2|22110.7|22103.7|22118.2|22111.2|22095.7|22088.7|225
1593014100000|2020-06-24 15:55:00|22108.2|22101.2|22130.7|22123.7|22135.7|22128.7|22098.2|22091.2|149
1593014400000|2020-06-24 16:00:00|22125.7|22118.7|22150.7|22143.7|22150.7|22143.7|22118.2|22111.2|288
1593014700000|2020-06-24 16:05:00|22148.2|22141.2|22140.7|22133.7|22155.7|22148.7|22135.7|22128.7|286
1593015000000|2020-06-24 16:10:00|22145.7|22138.7|22148.2|22141.2|22160.7|22153.7|22135.7|22128.7|249
1593015300000|2020-06-24 16:15:00|22145.7|22138.7|22170.7|22163.7|22170.7|22163.7|22140.7|22133.7|177
1593015600000|2020-06-24 16:20:00|22165.7|22158.7|22170.7|22163.7|22170.7|22163.7|22160.7|22153.7|368
1593015900000|2020-06-24 16:25:00|22175.7|22168.7|22165.7|22158.7|22185.7|22178.7|22160.7|22153.7|251
1593016200000|2020-06-24 16:30:00|22163.2|22156.2|22150.7|22143.7|22165.7|22158.7|22150.7|22143.7|59
1593016500000|2020-06-24 16:35:00|22155.7|22148.7|22160.7|22153.7|22165.7|22158.7|22150.7|22143.7|37
1593016800000|2020-06-24 16:40:00|22158.2|22151.2|22195.7|22188.7|22200.7|22193.7|22155.7|22148.7|83
1593017100000|2020-06-24 16:45:00|22198.2|22191.2|22195.7|22188.7|22205.7|22198.7|22190.7|22183.7|82
1593017400000|2020-06-24 16:50:00|22198.2|22191.2|22200.7|22193.7|22205.7|22198.7|22190.7|22183.7|57
1593017700000|2020-06-24 16:55:00|22205.7|22198.7|22230.7|22223.7|22238.2|22231.2|22203.2|22196.2|172
1593018000000|2020-06-24 17:00:00|22233.2|22226.2|22235.7|22228.7|22240.7|22233.7|22225.7|22218.7|67
1593018300000|2020-06-24 17:05:00|22240.7|22233.7|22225.7|22218.7|22240.7|22233.7|22223.2|22216.2|103
1593018600000|2020-06-24 17:10:00|22228.2|22221.2|22225.7|22218.7|22240.7|22233.7|22225.7|22218.7|82
1593018900000|2020-06-24 17:15:00|22220.7|22213.7|22240.7|22233.7|22258.2|22251.2|22220.7|22213.7|121
1593019200000|2020-06-24 17:20:00|22238.2|22231.2|22225.7|22218.7|22240.7|22233.7|22225.7|22218.7|48
1593019500000|2020-06-24 17:25:00|22230.7|22223.7|22220.7|22213.7|22233.2|22226.2|22215.7|22208.7|226
1593019800000|2020-06-24 17:30:00|22215.7|22208.7|22205.7|22198.7|22215.7|22208.7|22200.7|22193.7|113
1593020100000|2020-06-24 17:35:00|22200.7|22193.7|22190.7|22183.7|22210.7|22203.7|22188.2|22181.2|60
1593020400000|2020-06-24 17:40:00|22193.2|22186.2|22190.7|22183.7|22200.7|22193.7|22185.7|22178.7|77
1593020700000|2020-06-24 17:45:00|22193.2|22186.2|22195.7|22188.7|22200.7|22193.7|22178.2|22171.2|60
1593021000000|2020-06-24 17:50:00|22190.7|22183.7|22190.7|22183.7|22195.7|22188.7|22180.7|22173.7|40
1593021300000|2020-06-24 17:55:00|22188.2|22181.2|22198.2|22191.2|22200.7|22193.7|22185.7|22178.7|54
1593021600000|2020-06-24 18:00:00|22195.7|22188.7|22170.7|22163.7|22205.7|22198.7|22165.7|22158.7|124
1593021900000|2020-06-24 18:05:00|22175.7|22168.7|22215.7|22208.7|22215.7|22208.7|22170.7|22163.7|157
1593022200000|2020-06-24 18:10:00|22213.2|22206.2|22210.7|22203.7|22215.7|22208.7|22198.2|22191.2|48
1593022500000|2020-06-24 18:15:00|22208.2|22201.2|22230.7|22223.7|22235.7|22228.7|22208.2|22201.2|108
1593022800000|2020-06-24 18:20:00|22228.2|22221.2|22225.7|22218.7|22240.7|22233.7|22223.2|22216.2|47
1593023100000|2020-06-24 18:25:00|22228.2|22221.2|22245.7|22238.7|22255.7|22248.7|22223.2|22216.2|86
1593023400000|2020-06-24 18:30:00|22240.7|22233.7|22250.7|22243.7|22265.7|22258.7|22240.7|22233.7|140
1593023700000|2020-06-24 18:35:00|22245.7|22238.7|22255.7|22248.7|22260.7|22253.7|22240.7|22233.7|71
1593024000000|2020-06-24 18:40:00|22253.2|22246.2|22230.7|22223.7|22260.7|22253.7|22230.7|22223.7|107
1593024300000|2020-06-24 18:45:00|22233.2|22226.2|22248.2|22241.2|22260.7|22253.7|22230.7|22223.7|76
1593024600000|2020-06-24 18:50:00|22250.7|22243.7|22235.7|22228.7|22250.7|22243.7|22225.7|22218.7|100
1593024900000|2020-06-24 18:55:00|22238.2|22231.2|22230.7|22223.7|22250.7|22243.7|22225.7|22218.7|51
1593025200000|2020-06-24 19:00:00|22233.2|22226.2|22260.7|22253.7|22260.7|22253.7|22230.7|22223.7|122
1593025500000|2020-06-24 19:05:00|22255.7|22248.7|22250.7|22243.7|22260.7|22253.7|22245.7|22238.7|32
1593025800000|2020-06-24 19:10:00|22253.2|22246.2|22280.7|22273.7|22290.7|22283.7|22235.7|22228.7|188
1593026100000|2020-06-24 19:15:00|22283.2|22276.2|22295.7|22288.7|22305.7|22298.7|22275.7|22268.7|173
1593026400000|2020-06-24 19:20:00|22298.2|22291.2|22278.2|22271.2|22305.7|22298.7|22275.7|22268.7|77
1593026700000|2020-06-24 19:25:00|22280.7|22273.7|22270.7|22263.7|22290.7|22283.7|22265.7|22258.7|46
1593027000000|2020-06-24 19:30:00|22268.2|22261.2|22270.7|22263.7|22280.7|22273.7|22260.7|22253.7|110
1593027300000|2020-06-24 19:35:00|22268.2|22261.2|22260.7|22253.7|22275.7|22268.7|22255.7|22248.7|30
1593027600000|2020-06-24 19:40:00|22263.2|22256.2|22295.7|22288.7|22295.7|22288.7|22260.7|22253.7|144
1593027900000|2020-06-24 19:45:00|22293.2|22286.2|22250.7|22243.7|22293.2|22286.2|22250.7|22243.7|396
1593028200000|2020-06-24 19:50:00|22240.7|22233.7|22200.7|22193.7|22245.7|22238.7|22195.7|22188.7|485
1593028500000|2020-06-24 19:55:00|22205.7|22198.7|22208.2|22201.2|22223.2|22216.2|22200.7|22193.7|305
1593028800000|2020-06-24 20:00:00|22210.7|22203.7|22240.7|22233.7|22240.7|22233.7|22210.7|22203.7|234
1593029100000|2020-06-24 20:05:00|22238.2|22231.2|22255.7|22248.7|22255.7|22248.7|22238.2|22231.2|98
1593029400000|2020-06-24 20:10:00|22250.7|22243.7|22285.7|22278.7|22285.7|22278.7|22250.7|22243.7|64
1593029700000|2020-06-24 20:15:00|22289.7|22274.7|22272.2|22257.2|22289.7|22274.7|22269.7|22254.7|10
1593030000000|2020-06-24 20:20:00|22269.7|22254.7|22262.2|22247.2|22269.7|22254.7|22259.7|22244.7|1
1593030300000|2020-06-24 20:25:00|22264.7|22249.7|22267.2|22252.2|22269.7|22254.7|22259.7|22244.7|15
1593030600000|2020-06-24 20:30:00|22269.7|22254.7|22274.7|22259.7|22274.7|22259.7|22257.2|22242.2|9
1593030900000|2020-06-24 20:35:00|22272.2|22257.2|22272.2|22257.2|22274.7|22259.7|22272.2|22257.2|3
1593031200000|2020-06-24 20:40:00|22269.7|22254.7|22262.2|22247.2|22272.2|22257.2|22259.7|22244.7|2
1593031500000|2020-06-24 20:45:00|22264.7|22249.7|22277.2|22262.2|22277.2|22262.2|22264.7|22249.7|4
1593031800000|2020-06-24 20:50:00|22279.7|22264.7|22282.2|22267.2|22282.2|22267.2|22279.7|22264.7|14
1593032100000|2020-06-24 20:55:00|22279.7|22264.7|22299.6|22269.6|22301.1|22277.2|22279.7|22264.7|13
1593032400000|2020-06-24 21:00:00|22298.7|22268.7|22297.6|22267.6|22300.9|22270.9|22297.1|22267.1|0
1593032700000|2020-06-24 21:05:00|22298.6|22268.6|22297.6|22267.6|22299.5|22269.5|22296.9|22266.9|0
1593033000000|2020-06-24 21:10:00|22298.4|22268.4|22297.5|22267.5|22299.5|22269.5|22297.1|22267.1|0
1593033300000|2020-06-24 21:15:00|22297.3|22267.3|22299.3|22269.3|22299.3|22269.3|22296.9|22266.9|0
1593033600000|2020-06-24 21:20:00|22299.1|22269.1|22296.8|22266.8|22299.3|22269.3|22296.7|22266.7|0
1593033900000|2020-06-24 21:25:00|22297|22267|22296.5|22266.5|22297.6|22267.6|22296.1|22266.1|0
1593034200000|2020-06-24 21:30:00|22296.7|22266.7|22297.6|22267.6|22297.6|22267.6|22295.9|22265.9|0
1593034500000|2020-06-24 21:35:00|22297.9|22267.9|22295.3|22265.3|22297.9|22267.9|22295|22265|0
1593034800000|2020-06-24 21:40:00|22294.9|22264.9|22296|22266|22296.7|22266.7|22291.8|22261.8|0
1593035100000|2020-06-24 21:45:00|22295.4|22265.4|22291.3|22261.3|22295.6|22265.6|22291.3|22261.3|0
1593035400000|2020-06-24 21:50:00|22292.3|22262.3|22289.9|22259.9|22292.6|22262.6|22288.7|22258.7|0
1593035700000|2020-06-24 21:55:00|22290.1|22260.1|22287|22257|22290.7|22260.7|22286.8|22256.8|0
1593036000000|2020-06-24 22:00:00|22283|22253|22312.2|22297.2|22319.7|22304.7|22266.5|22236.5|47
1593036300000|2020-06-24 22:05:00|22309.7|22294.7|22282.2|22267.2|22312.2|22297.2|22282.2|22267.2|28
1593036600000|2020-06-24 22:10:00|22277.2|22262.2|22257.2|22242.2|22279.7|22264.7|22252.2|22237.2|20
1593036900000|2020-06-24 22:15:00|22259.7|22244.7|22252.2|22237.2|22272.2|22257.2|22252.2|22237.2|6
1593037200000|2020-06-24 22:20:00|22249.7|22234.7|22272.2|22257.2|22282.2|22267.2|22249.7|22234.7|9
1593037500000|2020-06-24 22:25:00|22274.7|22259.7|22287.2|22272.2|22302.2|22287.2|22267.2|22252.2|19
1593037800000|2020-06-24 22:30:00|22284.7|22269.7|22278.2|22263.2|22289.7|22274.7|22275.7|22260.7|5
1593038100000|2020-06-24 22:35:00|22280.7|22265.7|22280.7|22265.7|22293.2|22278.2|22280.7|22265.7|5
1593038400000|2020-06-24 22:40:00|22283.2|22268.2|22288.2|22273.2|22295.7|22280.7|22283.2|22268.2|2
1593038700000|2020-06-24 22:45:00|22285.7|22270.7|22288.2|22273.2|22293.2|22278.2|22280.7|22265.7|0
1593039000000|2020-06-24 22:50:00|22285.7|22270.7|22268.2|22253.2|22285.7|22270.7|22268.2|22253.2|22
1593039300000|2020-06-24 22:55:00|22270.7|22255.7|22255.7|22240.7|22270.7|22255.7|22245.7|22230.7|57
1593039600000|2020-06-24 23:00:00|22258.2|22243.2|22255.7|22240.7|22265.7|22250.7|22250.7|22235.7|17
1593039900000|2020-06-24 23:05:00|22253.2|22238.2|22250.7|22235.7|22260.7|22245.7|22250.7|22235.7|14
1593040200000|2020-06-24 23:10:00|22253.2|22238.2|22243.2|22228.2|22253.2|22238.2|22235.7|22220.7|31
1593040500000|2020-06-24 23:15:00|22245.7|22230.7|22245.7|22230.7|22255.7|22240.7|22245.7|22230.7|27
1593040800000|2020-06-24 23:20:00|22248.2|22233.2|22225.7|22210.7|22248.2|22233.2|22220.7|22205.7|30
1593041100000|2020-06-24 23:25:00|22228.2|22213.2|22238.2|22223.2|22243.2|22228.2|22225.7|22210.7|47
1593041400000|2020-06-24 23:30:00|22240.7|22225.7|22246.7|22239.7|22274.2|22267.2|22239.2|22225.7|292
1593041700000|2020-06-24 23:35:00|22249.2|22242.2|22244.2|22237.2|22254.2|22247.2|22234.2|22227.2|190
1593042000000|2020-06-24 23:40:00|22241.7|22234.7|22254.2|22247.2|22254.2|22247.2|22239.2|22232.2|203
1593042300000|2020-06-24 23:45:00|22256.7|22249.7|22274.2|22267.2|22284.2|22277.2|22254.2|22247.2|521
1593042600000|2020-06-24 23:50:00|22279.2|22272.2|22244.2|22237.2|22279.2|22272.2|22244.2|22237.2|288
1593042900000|2020-06-24 23:55:00|22246.7|22239.7|22256.7|22249.7|22259.2|22252.2|22244.2|22237.2|506
1593043200000|2020-06-25 00:00:00|22259.2|22252.2|22311.7|22304.7|22314.2|22307.2|22229.2|22222.2|1966
1593043500000|2020-06-25 00:05:00|22309.2|22302.2|22319.2|22312.2|22349.2|22342.2|22309.2|22302.2|1097
1593043800000|2020-06-25 00:10:00|22316.7|22309.7|22289.2|22282.2|22336.7|22329.7|22289.2|22282.2|555
1593044100000|2020-06-25 00:15:00|22286.7|22279.7|22361.7|22354.7|22364.2|22357.2|22284.2|22277.2|940
1593044400000|2020-06-25 00:20:00|22364.2|22357.2|22339.2|22332.2|22366.7|22359.7|22334.2|22327.2|621
1593044700000|2020-06-25 00:25:00|22341.7|22334.7|22361.7|22354.7|22384.2|22377.2|22341.7|22334.7|605
1593045000000|2020-06-25 00:30:00|22364.2|22357.2|22364.2|22357.2|22384.2|22377.2|22364.2|22357.2|366
1593045300000|2020-06-25 00:35:00|22366.7|22359.7|22354.2|22347.2|22374.2|22367.2|22341.7|22334.7|881
1593045600000|2020-06-25 00:40:00|22356.7|22349.7|22334.2|22327.2|22369.2|22362.2|22326.7|22319.7|367
1593045900000|2020-06-25 00:45:00|22336.7|22329.7|22386.7|22379.7|22391.7|22384.7|22334.2|22327.2|456
1593046200000|2020-06-25 00:50:00|22389.2|22382.2|22386.7|22379.7|22399.2|22392.2|22371.7|22364.7|498
1593046500000|2020-06-25 00:55:00|22384.2|22377.2|22374.2|22367.2|22399.2|22392.2|22371.7|22364.7|201
1593046800000|2020-06-25 01:00:00|22379.2|22372.2|22394.2|22387.2|22409.2|22402.2|22374.2|22367.2|398
1593047100000|2020-06-25 01:05:00|22396.7|22389.7|22374.2|22367.2|22399.2|22392.2|22369.2|22362.2|286
1593047400000|2020-06-25 01:10:00|22371.7|22364.7|22354.2|22347.2|22379.2|22372.2|22354.2|22347.2|328
1593047700000|2020-06-25 01:15:00|22356.7|22349.7|22339.2|22332.2|22364.2|22357.2|22324.2|22317.2|397
1593048000000|2020-06-25 01:20:00|22334.2|22327.2|22349.2|22342.2|22361.7|22354.7|22334.2|22327.2|309
1593048300000|2020-06-25 01:25:00|22346.7|22339.7|22306.7|22299.7|22349.2|22342.2|22294.2|22287.2|555
1593048600000|2020-06-25 01:30:00|22304.2|22297.2|22294.2|22287.2|22309.2|22302.2|22274.2|22267.2|897
1593048900000|2020-06-25 01:35:00|22296.7|22289.7|22294.2|22287.2|22309.2|22302.2|22284.2|22277.2|470
1593049200000|2020-06-25 01:40:00|22296.7|22289.7|22234.2|22227.2|22296.7|22289.7|22229.2|22222.2|1064
1593049500000|2020-06-25 01:45:00|22231.7|22224.7|22239.2|22232.2|22269.2|22262.2|22229.2|22222.2|550
1593049800000|2020-06-25 01:50:00|22244.2|22237.2|22249.2|22242.2|22269.2|22262.2|22239.2|22232.2|362
1593050100000|2020-06-25 01:55:00|22246.7|22239.7|22209.2|22202.2|22249.2|22242.2|22204.2|22197.2|696
1593050400000|2020-06-25 02:00:00|22211.7|22204.7|22199.2|22192.2|22234.2|22227.2|22189.2|22182.2|783
1593050700000|2020-06-25 02:05:00|22194.2|22187.2|22179.2|22172.2|22219.2|22212.2|22174.2|22167.2|607
1593051000000|2020-06-25 02:10:00|22176.7|22169.7|22149.2|22142.2|22181.7|22174.7|22144.2|22137.2|723
1593051300000|2020-06-25 02:15:00|22159.2|22152.2|22194.2|22187.2|22194.2|22187.2|22154.2|22147.2|605
1593051600000|2020-06-25 02:20:00|22191.7|22184.7|22204.2|22197.2|22219.2|22212.2|22186.7|22179.7|558
1593051900000|2020-06-25 02:25:00|22201.7|22194.7|22209.2|22202.2|22219.2|22212.2|22194.2|22187.2|345
1593052200000|2020-06-25 02:30:00|22204.2|22197.2|22209.2|22202.2|22219.2|22212.2|22196.7|22189.7|288
1593052500000|2020-06-25 02:35:00|22204.2|22197.2|22231.7|22224.7|22234.2|22227.2|22189.2|22182.2|386
1593052800000|2020-06-25 02:40:00|22234.2|22227.2|22239.2|22232.2|22249.2|22242.2|22229.2|22222.2|198
1593053100000|2020-06-25 02:45:00|22236.7|22229.7|22241.7|22234.7|22249.2|22242.2|22226.7|22219.7|140
1593053400000|2020-06-25 02:50:00|22239.2|22232.2|22214.2|22207.2|22241.7|22234.7|22209.2|22202.2|157
1593053700000|2020-06-25 02:55:00|22209.2|22202.2|22254.2|22247.2|22259.2|22252.2|22209.2|22202.2|294
1593054000000|2020-06-25 03:00:00|22256.7|22249.7|22246.7|22239.7|22261.7|22254.7|22234.2|22227.2|175
1593054300000|2020-06-25 03:05:00|22244.2|22237.2|22274.2|22267.2|22284.2|22277.2|22244.2|22237.2|450
1593054600000|2020-06-25 03:10:00|22276.7|22269.7|22289.2|22282.2|22294.2|22287.2|22276.7|22269.7|199
1593054900000|2020-06-25 03:15:00|22286.7|22279.7|22274.2|22267.2|22294.2|22287.2|22274.2|22267.2|227
1593055200000|2020-06-25 03:20:00|22276.7|22269.7|22259.2|22252.2|22279.2|22272.2|22249.2|22242.2|191
1593055500000|2020-06-25 03:25:00|22256.7|22249.7|22254.2|22247.2|22269.2|22262.2|22244.2|22237.2|355
1593055800000|2020-06-25 03:30:00|22251.7|22244.7|22229.2|22222.2|22289.2|22282.2|22226.7|22219.7|588
1593056100000|2020-06-25 03:35:00|22226.7|22219.7|22229.2|22222.2|22236.7|22229.7|22209.2|22202.2|317
1593056400000|2020-06-25 03:40:00|22226.7|22219.7|22234.2|22227.2|22249.2|22242.2|22224.2|22217.2|347
1593056700000|2020-06-25 03:45:00|22236.7|22229.7|22234.2|22227.2|22249.2|22242.2|22214.2|22207.2|337
1593057000000|2020-06-25 03:50:00|22236.7|22229.7|22269.2|22262.2|22276.7|22269.7|22234.2|22227.2|355
1593057300000|2020-06-25 03:55:00|22274.2|22267.2|22294.2|22287.2|22304.2|22297.2|22264.2|22257.2|311
1593057600000|2020-06-25 04:00:00|22299.2|22292.2|22279.2|22272.2|22299.2|22292.2|22279.2|22272.2|286
1593057900000|2020-06-25 04:05:00|22281.7|22274.7|22304.2|22297.2|22329.2|22322.2|22276.7|22269.7|618
1593058200000|2020-06-25 04:10:00|22309.2|22302.2|22294.2|22287.2|22314.2|22307.2|22284.2|22277.2|532
1593058500000|2020-06-25 04:15:00|22289.2|22282.2|22269.2|22262.2|22289.2|22282.2|22264.2|22257.2|277
1593058800000|2020-06-25 04:20:00|22266.7|22259.7|22274.2|22267.2|22289.2|22282.2|22264.2|22257.2|187
1593059100000|2020-06-25 04:25:00|22271.7|22264.7|22274.2|22267.2|22284.2|22277.2|22269.2|22262.2|49
1593059400000|2020-06-25 04:30:00|22271.7|22264.7|22274.2|22267.2|22284.2|22277.2|22259.2|22252.2|257
1593059700000|2020-06-25 04:35:00|22271.7|22264.7|22214.2|22207.2|22271.7|22264.7|22214.2|22207.2|553
1593060000000|2020-06-25 04:40:00|22216.7|22209.7|22216.7|22209.7|22234.2|22227.2|22204.2|22197.2|758
1593060300000|2020-06-25 04:45:00|22214.2|22207.2|22194.2|22187.2|22224.2|22217.2|22184.2|22177.2|380
1593060600000|2020-06-25 04:50:00|22196.7|22189.7|22229.2|22222.2|22234.2|22227.2|22194.2|22187.2|303
1593060900000|2020-06-25 04:55:00|22226.7|22219.7|22239.2|22232.2|22244.2|22237.2|22219.2|22212.2|198
1593061200000|2020-06-25 05:00:00|22236.7|22229.7|22249.2|22242.2|22249.2|22242.2|22231.7|22224.7|236
1593061500000|2020-06-25 05:05:00|22246.7|22239.7|22259.2|22252.2|22264.2|22257.2|22229.2|22222.2|467
1593061800000|2020-06-25 05:10:00|22261.7|22254.7|22244.2|22237.2|22261.7|22254.7|22234.2|22227.2|281
1593062100000|2020-06-25 05:15:00|22249.2|22242.2|22241.7|22234.7|22249.2|22242.2|22234.2|22227.2|152
1593062400000|2020-06-25 05:20:00|22244.2|22237.2|22249.2|22242.2|22249.2|22242.2|22229.2|22222.2|414
1593062700000|2020-06-25 05:25:00|22254.2|22247.2|22274.2|22267.2|22279.2|22272.2|22251.7|22244.7|626
1593063000000|2020-06-25 05:30:00|22276.7|22269.7|22289.2|22282.2|22289.2|22282.2|22264.2|22257.2|528
1593063300000|2020-06-25 05:35:00|22291.7|22284.7|22289.2|22282.2|22304.2|22297.2|22284.2|22277.2|720
1593063600000|2020-06-25 05:40:00|22286.7|22279.7|22279.2|22272.2|22299.2|22292.2|22279.2|22272.2|618
1593063900000|2020-06-25 05:45:00|22281.7|22274.7|22284.2|22277.2|22299.2|22292.2|22279.2|22272.2|447
1593064200000|2020-06-25 05:50:00|22279.2|22272.2|22274.2|22267.2|22299.2|22292.2|22269.2|22262.2|647
1593064500000|2020-06-25 05:55:00|22271.7|22264.7|22269.2|22262.2|22289.2|22282.2|22264.2|22257.2|2079
1593064800000|2020-06-25 06:00:00|22259.2|22252.2|22279.2|22272.2|22324.2|22317.2|22254.2|22247.2|4363
1593065100000|2020-06-25 06:05:00|22284.2|22277.2|22284.2|22277.2|22289.2|22282.2|22244.2|22237.2|2140
1593065400000|2020-06-25 06:10:00|22286.7|22279.7|22274.2|22267.2|22299.2|22292.2|22264.2|22257.2|736
1593065700000|2020-06-25 06:15:00|22271.7|22264.7|22294.2|22287.2|22299.2|22292.2|22264.2|22257.2|565
1593066000000|2020-06-25 06:20:00|22296.7|22289.7|22276.7|22269.7|22304.2|22297.2|22271.7|22264.7|362
1593066300000|2020-06-25 06:25:00|22279.2|22272.2|22264.2|22257.2|22281.7|22274.7|22264.2|22257.2|26
1593066600000|2020-06-25 06:30:00|22266.7|22259.7|22271.7|22264.7|22276.7|22269.7|22259.2|22252.2|124
1593066900000|2020-06-25 06:35:00|22274.2|22267.2|22286.7|22279.7|22286.7|22279.7|22269.2|22262.2|29
1593067200000|2020-06-25 06:40:00|22289.2|22282.2|22264.2|22257.2|22291.7|22284.7|22264.2|22257.2|39
1593067500000|2020-06-25 06:45:00|22266.7|22259.7|22249.2|22242.2|22269.2|22262.2|22246.7|22239.7|115
1593067800000|2020-06-25 06:50:00|22251.7|22244.7|22251.7|22244.7|22254.2|22247.2|22244.2|22237.2|3
1593068100000|2020-06-25 06:55:00|22249.2|22242.2|22251.7|22244.7|22259.2|22252.2|22229.2|22222.2|190
1593068400000|2020-06-25 07:00:00|22254.2|22247.2|22231.7|22224.7|22269.2|22262.2|22209.2|22202.2|246
1593068700000|2020-06-25 07:05:00|22229.2|22222.2|22204.2|22197.2|22244.2|22237.2|22204.2|22197.2|196
1593069000000|2020-06-25 07:10:00|22209.2|22202.2|22129.2|22122.2|22209.2|22202.2|22116.7|22109.7|622
1593069300000|2020-06-25 07:15:00|22126.7|22119.7|22099.2|22092.2|22134.2|22127.2|22076.7|22069.7|382
1593069600000|2020-06-25 07:20:00|22096.7|22089.7|22096.7|22089.7|22099.2|22092.2|22064.2|22057.2|247
1593069900000|2020-06-25 07:25:00|22094.2|22087.2|22139.2|22132.2|22144.2|22137.2|22089.2|22082.2|412
1593070200000|2020-06-25 07:30:00|22134.2|22127.2|22144.2|22137.2|22159.2|22152.2|22126.7|22119.7|249
1593070500000|2020-06-25 07:35:00|22149.2|22142.2|22156.7|22149.7|22156.7|22149.7|22119.2|22112.2|94
1593070800000|2020-06-25 07:40:00|22154.2|22147.2|22144.2|22137.2|22181.7|22174.7|22139.2|22132.2|116
1593071100000|2020-06-25 07:45:00|22146.7|22139.7|22139.2|22132.2|22179.2|22172.2|22134.2|22127.2|191
1593071400000|2020-06-25 07:50:00|22141.7|22134.7|22126.7|22119.7|22144.2|22137.2|22104.2|22097.2|138
1593071700000|2020-06-25 07:55:00|22124.2|22117.2|22154.2|22147.2|22161.7|22154.7|22114.2|22107.2|224
1593072000000|2020-06-25 08:00:00|22151.7|22144.7|22199.2|22192.2|22204.2|22197.2|22149.2|22142.2|348
1593072300000|2020-06-25 08:05:00|22194.2|22187.2|22239.2|22232.2|22246.7|22239.7|22189.2|22182.2|302
1593072600000|2020-06-25 08:10:00|22241.7|22234.7|22274.2|22267.2|22284.2|22277.2|22239.2|22232.2|262
1593072900000|2020-06-25 08:15:00|22279.2|22272.2|22289.2|22282.2|22294.2|22287.2|22261.7|22254.7|308
1593073200000|2020-06-25 08:20:00|22291.7|22284.7|22319.2|22312.2|22324.2|22317.2|22289.2|22282.2|396
1593073500000|2020-06-25 08:25:00|22316.7|22309.7|22304.2|22297.2|22319.2|22312.2|22296.7|22289.7|223
1593073800000|2020-06-25 08:30:00|22306.7|22299.7|22296.7|22289.7|22321.7|22314.7|22294.2|22287.2|121
1593074100000|2020-06-25 08:35:00|22299.2|22292.2|22299.2|22292.2|22309.2|22302.2|22296.7|22289.7|224
1593074400000|2020-06-25 08:40:00|22301.7|22294.7|22359.2|22352.2|22369.2|22362.2|22294.2|22287.2|257
1593074700000|2020-06-25 08:45:00|22356.7|22349.7|22339.2|22332.2|22374.2|22367.2|22334.2|22327.2|244
1593075000000|2020-06-25 08:50:00|22344.2|22337.2|22349.2|22342.2|22354.2|22347.2|22339.2|22332.2|142
1593075300000|2020-06-25 08:55:00|22344.2|22337.2|22331.7|22324.7|22349.2|22342.2|22329.2|22322.2|167
1593075600000|2020-06-25 09:00:00|22329.2|22322.2|22366.7|22359.7|22369.2|22362.2|22321.7|22314.7|204
1593075900000|2020-06-25 09:05:00|22364.2|22357.2|22339.2|22332.2|22369.2|22362.2|22336.7|22329.7|136
1593076200000|2020-06-25 09:10:00|22336.7|22329.7|22344.2|22337.2|22349.2|22342.2|22331.7|22324.7|42
1593076500000|2020-06-25 09:15:00|22346.7|22339.7|22349.2|22342.2|22361.7|22354.7|22339.2|22332.2|60
1593076800000|2020-06-25 09:20:00|22351.7|22344.7|22359.2|22352.2|22361.7|22354.7|22334.2|22327.2|59
1593077100000|2020-06-25 09:25:00|22356.7|22349.7|22384.2|22377.2|22384.2|22377.2|22354.2|22347.2|100
1593077400000|2020-06-25 09:30:00|22386.7|22379.7|22384.2|22377.2|22394.2|22387.2|22376.7|22369.7|113
1593077700000|2020-06-25 09:35:00|22389.2|22382.2|22394.2|22387.2|22399.2|22392.2|22381.7|22374.7|69
1593078000000|2020-06-25 09:40:00|22396.7|22389.7|22314.2|22307.2|22396.7|22389.7|22309.2|22302.2|385
1593078300000|2020-06-25 09:45:00|22311.7|22304.7|22331.7|22324.7|22334.2|22327.2|22301.7|22294.7|121
1593078600000|2020-06-25 09:50:00|22334.2|22327.2|22331.7|22324.7|22341.7|22334.7|22324.2|22317.2|40
1593078900000|2020-06-25 09:55:00|22334.2|22327.2|22324.2|22317.2|22346.7|22339.7|22319.2|22312.2|104
1593079200000|2020-06-25 10:00:00|22326.7|22319.7|22339.2|22332.2|22346.7|22339.7|22324.2|22317.2|68
1593079500000|2020-06-25 10:05:00|22336.7|22329.7|22314.2|22307.2|22339.2|22332.2|22309.2|22302.2|148
1593079800000|2020-06-25 10:10:00|22316.7|22309.7|22304.2|22297.2|22316.7|22309.7|22304.2|22297.2|100
1593080100000|2020-06-25 10:15:00|22301.7|22294.7|22291.7|22284.7|22314.2|22307.2|22284.2|22277.2|121
1593080400000|2020-06-25 10:20:00|22289.2|22282.2|22314.2|22307.2|22321.7|22314.7|22289.2|22282.2|69
1593080700000|2020-06-25 10:25:00|22316.7|22309.7|22319.2|22312.2|22324.2|22317.2|22314.2|22307.2|47
1593081000000|2020-06-25 10:30:00|22316.7|22309.7|22319.2|22312.2|22331.7|22324.7|22309.2|22302.2|127
1593081300000|2020-06-25 10:35:00|22316.7|22309.7|22306.7|22299.7|22321.7|22314.7|22284.2|22277.2|242
1593081600000|2020-06-25 10:40:00|22309.2|22302.2|22309.2|22302.2|22309.2|22302.2|22291.7|22284.7|134
1593081900000|2020-06-25 10:45:00|22311.7|22304.7|22314.2|22307.2|22316.7|22309.7|22304.2|22297.2|37
1593082200000|2020-06-25 10:50:00|22311.7|22304.7|22329.2|22322.2|22334.2|22327.2|22309.2|22302.2|77
1593082500000|2020-06-25 10:55:00|22324.2|22317.2|22339.2|22332.2|22344.2|22337.2|22321.7|22314.7|36
1593082800000|2020-06-25 11:00:00|22341.7|22334.7|22324.2|22317.2|22344.2|22337.2|22316.7|22309.7|71
1593083100000|2020-06-25 11:05:00|22329.2|22322.2|22329.2|22322.2|22334.2|22327.2|22314.2|22307.2|72
1593083400000|2020-06-25 11:10:00|22331.7|22324.7|22324.2|22317.2|22339.2|22332.2|22316.7|22309.7|73
1593083700000|2020-06-25 11:15:00|22321.7|22314.7|22294.2|22287.2|22321.7|22314.7|22289.2|22282.2|124
1593084000000|2020-06-25 11:20:00|22296.7|22289.7|22294.2|22287.2|22304.2|22297.2|22289.2|22282.2|49
1593084300000|2020-06-25 11:25:00|22299.2|22292.2|22299.2|22292.2|22304.2|22297.2|22294.2|22287.2|63
1593084600000|2020-06-25 11:30:00|22304.2|22297.2|22306.7|22299.7|22309.2|22302.2|22291.7|22284.7|37
1593084900000|2020-06-25 11:35:00|22309.2|22302.2|22289.2|22282.2|22309.2|22302.2|22284.2|22277.2|66
1593085200000|2020-06-25 11:40:00|22291.7|22284.7|22251.7|22244.7|22294.2|22287.2|22241.7|22234.7|226
1593085500000|2020-06-25 11:45:00|22249.2|22242.2|22264.2|22257.2|22264.2|22257.2|22236.7|22229.7|204
1593085800000|2020-06-25 11:50:00|22259.2|22252.2|22274.2|22267.2|22274.2|22267.2|22254.2|22247.2|175
1593086100000|2020-06-25 11:55:00|22271.7|22264.7|22259.2|22252.2|22279.2|22272.2|22259.2|22252.2|148
1593086400000|2020-06-25 12:00:00|22264.2|22257.2|22274.2|22267.2|22286.7|22279.7|22264.2|22257.2|74
1593086700000|2020-06-25 12:05:00|22271.7|22264.7|22274.2|22267.2|22279.2|22272.2|22259.2|22252.2|43
1593087000000|2020-06-25 12:10:00|22269.2|22262.2|22289.2|22282.2|22294.2|22287.2|22269.2|22262.2|149
1593087300000|2020-06-25 12:15:00|22286.7|22279.7|22264.2|22257.2|22289.2|22282.2|22264.2|22257.2|64
1593087600000|2020-06-25 12:20:00|22266.7|22259.7|22284.2|22277.2|22286.7|22279.7|22259.2|22252.2|83
1593087900000|2020-06-25 12:25:00|22286.7|22279.7|22281.7|22274.7|22294.2|22287.2|22276.7|22269.7|94
1593088200000|2020-06-25 12:30:00|22279.2|22272.2|22279.2|22272.2|22286.7|22279.7|22246.7|22239.7|312
1593088500000|2020-06-25 12:35:00|22276.7|22269.7|22284.2|22277.2|22344.2|22337.2|22274.2|22267.2|425
1593088800000|2020-06-25 12:40:00|22286.7|22279.7|22284.2|22277.2|22301.7|22294.7|22276.7|22269.7|102
1593089100000|2020-06-25 12:45:00|22286.7|22279.7|22289.2|22282.2|22289.2|22282.2|22256.7|22249.7|307
1593089400000|2020-06-25 12:50:00|22286.7|22279.7|22284.2|22277.2|22294.2|22287.2|22274.2|22267.2|130
1593089700000|2020-06-25 12:55:00|22286.7|22279.7|22276.7|22269.7|22299.2|22292.2|22269.2|22262.2|92
1593090000000|2020-06-25 13:00:00|22279.2|22272.2|22299.2|22292.2|22301.7|22294.7|22274.2|22267.2|71
1593090300000|2020-06-25 13:05:00|22301.7|22294.7|22304.2|22297.2|22319.2|22312.2|22294.2|22287.2|114
1593090600000|2020-06-25 13:10:00|22306.7|22299.7|22319.2|22312.2|22324.2|22317.2|22304.2|22297.2|229
1593090900000|2020-06-25 13:15:00|22324.2|22317.2|22331.7|22324.7|22334.2|22327.2|22319.2|22312.2|144
1593091200000|2020-06-25 13:20:00|22329.2|22322.2|22329.2|22322.2|22334.2|22327.2|22311.7|22304.7|82
1593091500000|2020-06-25 13:25:00|22326.7|22319.7|22319.2|22312.2|22329.2|22322.2|22314.2|22307.2|90
1593091800000|2020-06-25 13:30:00|22314.2|22307.2|22319.2|22312.2|22341.7|22334.7|22294.2|22287.2|425
1593092100000|2020-06-25 13:35:00|22324.2|22317.2|22329.2|22322.2|22344.2|22337.2|22314.2|22307.2|181
1593092400000|2020-06-25 13:40:00|22331.7|22324.7|22266.7|22259.7|22334.2|22327.2|22249.2|22242.2|470
1593092700000|2020-06-25 13:45:00|22269.2|22262.2|22246.7|22239.7|22279.2|22272.2|22244.2|22237.2|255
1593093000000|2020-06-25 13:50:00|22244.2|22237.2|22294.2|22287.2|22304.2|22297.2|22244.2|22237.2|230
1593093300000|2020-06-25 13:55:00|22299.2|22292.2|22304.2|22297.2|22306.7|22299.7|22274.2|22267.2|105
1593093600000|2020-06-25 14:00:00|22309.2|22302.2|22349.2|22342.2|22356.7|22349.7|22294.2|22287.2|203
1593093900000|2020-06-25 14:05:00|22346.7|22339.7|22349.2|22342.2|22354.2|22347.2|22324.2|22317.2|138
1593094200000|2020-06-25 14:10:00|22346.7|22339.7|22384.2|22377.2|22394.2|22387.2|22339.2|22332.2|226
1593094500000|2020-06-25 14:15:00|22381.7|22374.7|22364.2|22357.2|22389.2|22382.2|22364.2|22357.2|214
1593094800000|2020-06-25 14:20:00|22366.7|22359.7|22399.2|22392.2|22404.2|22397.2|22364.2|22357.2|335
1593095100000|2020-06-25 14:25:00|22396.7|22389.7|22404.2|22397.2|22424.2|22417.2|22381.7|22374.7|259
1593095400000|2020-06-25 14:30:00|22406.7|22399.7|22394.2|22387.2|22421.7|22414.7|22391.7|22384.7|242
1593095700000|2020-06-25 14:35:00|22399.2|22392.2|22389.2|22382.2|22409.2|22402.2|22386.7|22379.7|167
1593096000000|2020-06-25 14:40:00|22391.7|22384.7|22374.2|22367.2|22399.2|22392.2|22369.2|22362.2|109
1593096300000|2020-06-25 14:45:00|22369.2|22362.2|22364.2|22357.2|22404.2|22397.2|22359.2|22352.2|506
1593096600000|2020-06-25 14:50:00|22366.7|22359.7|22349.2|22342.2|22369.2|22362.2|22349.2|22342.2|341
1593096900000|2020-06-25 14:55:00|22351.7|22344.7|22354.2|22347.2|22359.2|22352.2|22339.2|22332.2|603
1593097200000|2020-06-25 15:00:00|22356.7|22349.7|22344.2|22337.2|22359.2|22352.2|22329.2|22322.2|228
1593097500000|2020-06-25 15:05:00|22339.2|22332.2|22339.2|22332.2|22344.2|22337.2|22324.2|22317.2|168
1593097800000|2020-06-25 15:10:00|22341.7|22334.7|22364.2|22357.2|22374.2|22367.2|22324.2|22317.2|233
1593098100000|2020-06-25 15:15:00|22361.7|22354.7|22389.2|22382.2|22391.7|22384.7|22359.2|22352.2|162
1593098400000|2020-06-25 15:20:00|22386.7|22379.7|22384.2|22377.2|22389.2|22382.2|22374.2|22367.2|191
1593098700000|2020-06-25 15:25:00|22389.2|22382.2|22379.2|22372.2|22389.2|22382.2|22374.2|22367.2|56
1593099000000|2020-06-25 15:30:00|22384.2|22377.2|22339.2|22332.2|22389.2|22382.2|22329.2|22322.2|443
1593099300000|2020-06-25 15:35:00|22334.2|22327.2|22344.2|22337.2|22349.2|22342.2|22314.2|22307.2|229
1593099600000|2020-06-25 15:40:00|22339.2|22332.2|22354.2|22347.2|22356.7|22349.7|22324.2|22317.2|138
1593099900000|2020-06-25 15:45:00|22351.7|22344.7|22364.2|22357.2|22371.7|22364.7|22351.7|22344.7|66
1593100200000|2020-06-25 15:50:00|22366.7|22359.7|22374.2|22367.2|22379.2|22372.2|22364.2|22357.2|60
1593100500000|2020-06-25 15:55:00|22376.7|22369.7|22384.2|22377.2|22391.7|22384.7|22376.7|22369.7|102
1593100800000|2020-06-25 16:00:00|22386.7|22379.7|22414.2|22407.2|22414.2|22407.2|22384.2|22377.2|92
1593101100000|2020-06-25 16:05:00|22421.7|22414.7|22409.2|22402.2|22424.2|22417.2|22409.2|22402.2|71
1593101400000|2020-06-25 16:10:00|22411.7|22404.7|22414.2|22407.2|22421.7|22414.7|22399.2|22392.2|207
1593101700000|2020-06-25 16:15:00|22419.2|22412.2|22429.2|22422.2|22429.2|22422.2|22419.2|22412.2|112
1593102000000|2020-06-25 16:20:00|22424.2|22417.2|22434.2|22427.2|22439.2|22432.2|22424.2|22417.2|97
1593102300000|2020-06-25 16:25:00|22431.7|22424.7|22419.2|22412.2|22434.2|22427.2|22419.2|22412.2|103
1593102600000|2020-06-25 16:30:00|22421.7|22414.7|22414.2|22407.2|22431.7|22424.7|22399.2|22392.2|652
1593102900000|2020-06-25 16:35:00|22411.7|22404.7|22419.2|22412.2|22434.2|22427.2|22411.7|22404.7|61
1593103200000|2020-06-25 16:40:00|22421.7|22414.7|22439.2|22432.2|22444.2|22437.2|22419.2|22412.2|75
1593103500000|2020-06-25 16:45:00|22444.2|22437.2|22424.2|22417.2|22446.7|22439.7|22424.2|22417.2|64
1593103800000|2020-06-25 16:50:00|22426.7|22419.7|22424.2|22417.2|22429.2|22422.2|22424.2|22417.2|40
1593104100000|2020-06-25 16:55:00|22426.7|22419.7|22419.2|22412.2|22426.7|22419.7|22409.2|22402.2|39
1593104400000|2020-06-25 17:00:00|22416.7|22409.7|22399.2|22392.2|22419.2|22412.2|22394.2|22387.2|86
1593104700000|2020-06-25 17:05:00|22394.2|22387.2|22396.7|22389.7|22409.2|22402.2|22394.2|22387.2|32
1593105000000|2020-06-25 17:10:00|22399.2|22392.2|22404.2|22397.2|22406.7|22399.7|22389.2|22382.2|21
1593105300000|2020-06-25 17:15:00|22401.7|22394.7|22416.7|22409.7|22419.2|22412.2|22399.2|22392.2|50
1593105600000|2020-06-25 17:20:00|22414.2|22407.2|22399.2|22392.2|22419.2|22412.2|22394.2|22387.2|92
1593105900000|2020-06-25 17:25:00|22401.7|22394.7|22399.2|22392.2|22409.2|22402.2|22399.2|22392.2|60
1593106200000|2020-06-25 17:30:00|22396.7|22389.7|22399.2|22392.2|22404.2|22397.2|22379.2|22372.2|162
1593106500000|2020-06-25 17:35:00|22396.7|22389.7|22416.7|22409.7|22424.2|22417.2|22396.7|22389.7|59
1593106800000|2020-06-25 17:40:00|22419.2|22412.2|22409.2|22402.2|22419.2|22412.2|22409.2|22402.2|27
1593107100000|2020-06-25 17:45:00|22411.7|22404.7|22416.7|22409.7|22421.7|22414.7|22411.7|22404.7|14
1593107400000|2020-06-25 17:50:00|22419.2|22412.2|22409.2|22402.2|22419.2|22412.2|22409.2|22402.2|36
1593107700000|2020-06-25 17:55:00|22414.2|22407.2|22406.7|22399.7|22414.2|22407.2|22404.2|22397.2|56
1593108000000|2020-06-25 18:00:00|22404.2|22397.2|22394.2|22387.2|22409.2|22402.2|22384.2|22377.2|94
1593108300000|2020-06-25 18:05:00|22391.7|22384.7|22394.2|22387.2|22399.2|22392.2|22391.7|22384.7|28
1593108600000|2020-06-25 18:10:00|22399.2|22392.2|22394.2|22387.2|22404.2|22397.2|22391.7|22384.7|39
1593108900000|2020-06-25 18:15:00|22399.2|22392.2|22399.2|22392.2|22404.2|22397.2|22394.2|22387.2|16
1593109200000|2020-06-25 18:20:00|22394.2|22387.2|22379.2|22372.2|22394.2|22387.2|22369.2|22362.2|91
1593109500000|2020-06-25 18:25:00|22374.2|22367.2|22379.2|22372.2|22384.2|22377.2|22374.2|22367.2|11
1593109800000|2020-06-25 18:30:00|22376.7|22369.7|22364.2|22357.2|22379.2|22372.2|22359.2|22352.2|60
1593110100000|2020-06-25 18:35:00|22366.7|22359.7|22369.2|22362.2|22369.2|22362.2|22354.2|22347.2|120
1593110400000|2020-06-25 18:40:00|22366.7|22359.7|22369.2|22362.2|22374.2|22367.2|22364.2|22357.2|68
1593110700000|2020-06-25 18:45:00|22364.2|22357.2|22364.2|22357.2|22369.2|22362.2|22356.7|22349.7|71
1593111000000|2020-06-25 18:50:00|22369.2|22362.2|22376.7|22369.7|22379.2|22372.2|22366.7|22359.7|54
1593111300000|2020-06-25 18:55:00|22379.2|22372.2|22379.2|22372.2|22389.2|22382.2|22371.7|22364.7|59
1593111600000|2020-06-25 19:00:00|22374.2|22367.2|22399.2|22392.2|22404.2|22397.2|22359.2|22352.2|178
1593111900000|2020-06-25 19:05:00|22401.7|22394.7|22429.2|22422.2|22439.2|22432.2|22401.7|22394.7|473
1593112200000|2020-06-25 19:10:00|22431.7|22424.7|22419.2|22412.2|22434.2|22427.2|22419.2|22412.2|221
1593112500000|2020-06-25 19:15:00|22421.7|22414.7|22434.2|22427.2|22439.2|22432.2|22421.7|22414.7|117
1593112800000|2020-06-25 19:20:00|22436.7|22429.7|22459.2|22452.2|22469.2|22462.2|22436.7|22429.7|321
1593113100000|2020-06-25 19:25:00|22456.7|22449.7|22474.2|22467.2|22479.2|22472.2|22454.2|22447.2|193
1593113400000|2020-06-25 19:30:00|22471.7|22464.7|22484.2|22477.2|22491.7|22484.7|22464.2|22457.2|136
1593113700000|2020-06-25 19:35:00|22486.7|22479.7|22479.2|22472.2|22489.2|22482.2|22474.2|22467.2|176
1593114000000|2020-06-25 19:40:00|22484.2|22477.2|22474.2|22467.2|22486.7|22479.7|22466.7|22459.7|90
1593114300000|2020-06-25 19:45:00|22471.7|22464.7|22484.2|22477.2|22489.2|22482.2|22469.2|22462.2|164
1593114600000|2020-06-25 19:50:00|22494.2|22487.2|22519.2|22512.2|22524.2|22517.2|22481.7|22474.7|269
1593114900000|2020-06-25 19:55:00|22521.7|22514.7|22514.2|22507.2|22529.2|22522.2|22511.7|22504.7|516
1593115200000|2020-06-25 20:00:00|22516.7|22509.7|22534.2|22527.2|22541.7|22534.7|22511.7|22504.7|214
1593115500000|2020-06-25 20:05:00|22539.2|22532.2|22529.2|22522.2|22539.2|22532.2|22529.2|22522.2|33
1593115800000|2020-06-25 20:10:00|22526.7|22519.7|22509.2|22502.2|22526.7|22519.7|22504.2|22497.2|56
1593116100000|2020-06-25 20:15:00|22513.2|22498.2|22523.2|22508.2|22523.2|22508.2|22513.2|22498.2|14
1593116400000|2020-06-25 20:20:00|22525.7|22510.7|22528.2|22513.2|22528.2|22513.2|22523.2|22508.2|1
1593116700000|2020-06-25 20:25:00|22525.7|22510.7|22528.2|22513.2|22533.2|22518.2|22523.2|22508.2|16
1593117000000|2020-06-25 20:30:00|22525.7|22510.7|22490.7|22475.7|22528.2|22513.2|22490.7|22475.7|42
1593117300000|2020-06-25 20:35:00|22493.2|22478.2|22500.7|22485.7|22500.7|22485.7|22490.7|22475.7|12
1593117600000|2020-06-25 20:40:00|22503.2|22488.2|22500.7|22485.7|22505.7|22490.7|22500.7|22485.7|3
1593117900000|2020-06-25 20:45:00|22498.2|22483.2|22513.2|22498.2|22513.2|22498.2|22495.7|22480.7|62
1593118200000|2020-06-25 20:50:00|22510.7|22495.7|22520.7|22505.7|22523.2|22508.2|22510.7|22495.7|49
1593118500000|2020-06-25 20:55:00|22518.2|22503.2|22524.1|22494.1|22526.1|22508.2|22513.2|22493.2|23
1593118800000|2020-06-25 21:00:00|22523.8|22493.8|22521.1|22491.1|22523.8|22493.8|22520.2|22490.2|0
1593119100000|2020-06-25 21:05:00|22521.2|22491.2|22520.3|22490.3|22523.1|22493.1|22520.1|22490.1|0
1593119400000|2020-06-25 21:10:00|22521|22491|22519.9|22489.9|22522.5|22492.5|22519.7|22489.7|0
1593119700000|2020-06-25 21:15:00|22520.1|22490.1|22516.2|22486.2|22520.3|22490.3|22516.1|22486.1|0
1593120000000|2020-06-25 21:20:00|22516.4|22486.4|22515.1|22485.1|22516.6|22486.6|22515.1|22485.1|0
1593120300000|2020-06-25 21:25:00|22514.6|22484.6|22515.3|22485.3|22515.3|22485.3|22514.1|22484.1|0
1593120600000|2020-06-25 21:30:00|22515.6|22485.6|22515.1|22485.1|22515.6|22485.6|22515.1|22485.1|0
1593120900000|2020-06-25 21:35:00|22515.4|22485.4|22515.9|22485.9|22516.1|22486.1|22515.4|22485.4|0
1593121200000|2020-06-25 21:40:00|22515.6|22485.6|22516.7|22486.7|22517|22487|22515.6|22485.6|0
1593121500000|2020-06-25 21:45:00|22517|22487|22516.8|22486.8|22517|22487|22516.4|22486.4|0
1593121800000|2020-06-25 21:50:00|22516.4|22486.4|22515.8|22485.8|22516.8|22486.8|22515.8|22485.8|0
1593122100000|2020-06-25 21:55:00|22516.2|22486.2|22513.3|22483.3|22517.2|22487.2|22511|22481|0
1593122400000|2020-06-25 22:00:00|22513.2|22483.2|22500.8|22485.8|22520.9|22495.8|22495.8|22478.8|32
1593122700000|2020-06-25 22:05:00|22503.3|22488.3|22503.3|22488.3|22505.8|22490.8|22488.3|22473.3|9
1593123000000|2020-06-25 22:10:00|22505.8|22490.8|22505.8|22490.8|22508.3|22493.3|22500.8|22485.8|13
1593123300000|2020-06-25 22:15:00|22498.3|22483.3|22500.8|22485.8|22505.8|22490.8|22495.8|22480.8|2
1593123600000|2020-06-25 22:20:00|22498.3|22483.3|22510.8|22495.8|22510.8|22495.8|22495.8|22480.8|3
1593123900000|2020-06-25 22:25:00|22513.3|22498.3|22515.8|22500.8|22515.8|22500.8|22513.3|22498.3|4
1593124200000|2020-06-25 22:30:00|22510.8|22495.8|22495.8|22480.8|22510.8|22495.8|22495.8|22480.8|5
1593124500000|2020-06-25 22:35:00|22498.3|22483.3|22500.8|22485.8|22505.8|22490.8|22498.3|22483.3|0
1593124800000|2020-06-25 22:40:00|22493.3|22478.3|22495.8|22480.8|22500.8|22485.8|22490.8|22475.8|15
1593125100000|2020-06-25 22:45:00|22493.3|22478.3|22490.8|22475.8|22495.8|22480.8|22485.8|22470.8|3
1593125400000|2020-06-25 22:50:00|22493.3|22478.3|22505.8|22490.8|22508.3|22493.3|22493.3|22478.3|9
1593125700000|2020-06-25 22:55:00|22508.3|22493.3|22515.8|22500.8|22515.8|22500.8|22505.8|22490.8|0
1593126000000|2020-06-25 23:00:00|22513.3|22498.3|22505.8|22490.8|22515.8|22500.8|22505.8|22490.8|5
1593126300000|2020-06-25 23:05:00|22508.3|22493.3|22505.8|22490.8|22510.8|22495.8|22500.8|22485.8|1
1593126600000|2020-06-25 23:10:00|22508.3|22493.3|22510.8|22495.8|22513.3|22498.3|22508.3|22493.3|0
1593126900000|2020-06-25 23:15:00|22505.8|22490.8|22503.3|22488.3|22510.8|22495.8|22500.8|22485.8|6
1593127200000|2020-06-25 23:20:00|22500.8|22485.8|22535.8|22520.8|22540.8|22525.8|22500.8|22485.8|89
1593127500000|2020-06-25 23:25:00|22530.8|22515.8|22533.3|22518.3|22538.3|22523.3|22523.3|22508.3|128
1593127800000|2020-06-25 23:30:00|22538.3|22523.3|22524.3|22517.3|22540.8|22532.3|22514.3|22507.3|29030
1593128100000|2020-06-25 23:35:00|22519.3|22512.3|22519.3|22512.3|22524.3|22517.3|22509.3|22502.3|84
1593128400000|2020-06-25 23:40:00|22514.3|22507.3|22504.3|22497.3|22529.3|22522.3|22504.3|22497.3|304
1593128700000|2020-06-25 23:45:00|22509.3|22502.3|22479.3|22472.3|22514.3|22507.3|22474.3|22467.3|575
1593129000000|2020-06-25 23:50:00|22476.8|22469.8|22476.8|22469.8|22489.3|22482.3|22471.8|22464.8|245
1593129300000|2020-06-25 23:55:00|22474.3|22467.3|22459.3|22452.3|22484.3|22477.3|22459.3|22452.3|405
1593129600000|2020-06-26 00:00:00|22461.8|22454.8|22449.3|22442.3|22474.3|22467.3|22421.8|22414.8|1588
1593129900000|2020-06-26 00:05:00|22446.8|22439.8|22449.3|22442.3|22469.3|22462.3|22434.3|22427.3|583
1593130200000|2020-06-26 00:10:00|22451.8|22444.8|22444.3|22437.3|22479.3|22472.3|22424.3|22417.3|724
1593130500000|2020-06-26 00:15:00|22446.8|22439.8|22454.3|22447.3|22464.3|22457.3|22416.8|22409.8|618
1593130800000|2020-06-26 00:20:00|22451.8|22444.8|22454.3|22447.3|22471.8|22464.8|22444.3|22437.3|303
1593131100000|2020-06-26 00:25:00|22451.8|22444.8|22439.3|22432.3|22464.3|22457.3|22429.3|22422.3|333
1593131400000|2020-06-26 00:30:00|22434.3|22427.3|22439.3|22432.3|22441.8|22434.8|22404.3|22397.3|510
1593131700000|2020-06-26 00:35:00|22436.8|22429.8|22419.3|22412.3|22436.8|22429.8|22394.3|22387.3|507
1593132000000|2020-06-26 00:40:00|22416.8|22409.8|22444.3|22437.3|22451.8|22444.8|22416.8|22409.8|232
1593132300000|2020-06-26 00:45:00|22446.8|22439.8|22429.3|22422.3|22454.3|22447.3|22424.3|22417.3|307
1593132600000|2020-06-26 00:50:00|22431.8|22424.8|22449.3|22442.3|22456.8|22449.8|22431.8|22424.8|217
1593132900000|2020-06-26 00:55:00|22451.8|22444.8|22476.8|22469.8|22479.3|22472.3|22449.3|22442.3|563
1593133200000|2020-06-26 01:00:00|22479.3|22472.3|22454.3|22447.3|22479.3|22472.3|22454.3|22447.3|383
1593133500000|2020-06-26 01:05:00|22456.8|22449.8|22456.8|22449.8|22474.3|22467.3|22444.3|22437.3|184
1593133800000|2020-06-26 01:10:00|22454.3|22447.3|22469.3|22462.3|22479.3|22472.3|22454.3|22447.3|216
1593134100000|2020-06-26 01:15:00|22466.8|22459.8|22471.8|22464.8|22486.8|22479.8|22459.3|22452.3|646
1593134400000|2020-06-26 01:20:00|22469.3|22462.3|22464.3|22457.3|22481.8|22474.8|22464.3|22457.3|137
1593134700000|2020-06-26 01:25:00|22466.8|22459.8|22449.3|22442.3|22474.3|22467.3|22444.3|22437.3|264
1593135000000|2020-06-26 01:30:00|22454.3|22447.3|22449.3|22442.3|22461.8|22454.8|22429.3|22422.3|259
1593135300000|2020-06-26 01:35:00|22451.8|22444.8|22444.3|22437.3|22454.3|22447.3|22429.3|22422.3|179
1593135600000|2020-06-26 01:40:00|22446.8|22439.8|22454.3|22447.3|22459.3|22452.3|22434.3|22427.3|271
1593135900000|2020-06-26 01:45:00|22456.8|22449.8|22476.8|22469.8|22479.3|22472.3|22451.8|22444.8|287
1593136200000|2020-06-26 01:50:00|22479.3|22472.3|22494.3|22487.3|22499.3|22492.3|22474.3|22467.3|419
1593136500000|2020-06-26 01:55:00|22496.8|22489.8|22484.3|22477.3|22504.3|22497.3|22484.3|22477.3|342
1593136800000|2020-06-26 02:00:00|22486.8|22479.8|22489.3|22482.3|22504.3|22497.3|22484.3|22477.3|263
1593137100000|2020-06-26 02:05:00|22491.8|22484.8|22494.3|22487.3|22506.8|22499.8|22484.3|22477.3|184
1593137400000|2020-06-26 02:10:00|22496.8|22489.8|22476.8|22469.8|22501.8|22494.8|22471.8|22464.8|292
1593137700000|2020-06-26 02:15:00|22479.3|22472.3|22454.3|22447.3|22484.3|22477.3|22454.3|22447.3|159
1593138000000|2020-06-26 02:20:00|22456.8|22449.8|22449.3|22442.3|22459.3|22452.3|22439.3|22432.3|279
1593138300000|2020-06-26 02:25:00|22446.8|22439.8|22464.3|22457.3|22469.3|22462.3|22444.3|22437.3|234
1593138600000|2020-06-26 02:30:00|22461.8|22454.8|22469.3|22462.3|22474.3|22467.3|22459.3|22452.3|111
1593138900000|2020-06-26 02:35:00|22464.3|22457.3|22459.3|22452.3|22464.3|22457.3|22444.3|22437.3|347
1593139200000|2020-06-26 02:40:00|22461.8|22454.8|22461.8|22454.8|22474.3|22467.3|22454.3|22447.3|151
1593139500000|2020-06-26 02:45:00|22464.3|22457.3|22484.3|22477.3|22489.3|22482.3|22464.3|22457.3|154
1593139800000|2020-06-26 02:50:00|22486.8|22479.8|22489.3|22482.3|22494.3|22487.3|22479.3|22472.3|142
1593140100000|2020-06-26 02:55:00|22486.8|22479.8|22469.3|22462.3|22489.3|22482.3|22469.3|22462.3|110
1593140400000|2020-06-26 03:00:00|22471.8|22464.8|22489.3|22482.3|22489.3|22482.3|22469.3|22462.3|131
1593140700000|2020-06-26 03:05:00|22486.8|22479.8|22484.3|22477.3|22494.3|22487.3|22479.3|22472.3|225
1593141000000|2020-06-26 03:10:00|22481.8|22474.8|22464.3|22457.3|22481.8|22474.8|22464.3|22457.3|116
1593141300000|2020-06-26 03:15:00|22466.8|22459.8|22469.3|22462.3|22479.3|22472.3|22464.3|22457.3|96
1593141600000|2020-06-26 03:20:00|22471.8|22464.8|22479.3|22472.3|22484.3|22477.3|22469.3|22462.3|82
1593141900000|2020-06-26 03:25:00|22481.8|22474.8|22474.3|22467.3|22486.8|22479.8|22469.3|22462.3|284
1593142200000|2020-06-26 03:30:00|22471.8|22464.8|22499.3|22492.3|22499.3|22492.3|22469.3|22462.3|256
1593142500000|2020-06-26 03:35:00|22496.8|22489.8|22494.3|22487.3|22504.3|22497.3|22489.3|22482.3|246
1593142800000|2020-06-26 03:40:00|22491.8|22484.8|22501.8|22494.8|22514.3|22507.3|22489.3|22482.3|311
1593143100000|2020-06-26 03:45:00|22499.3|22492.3|22504.3|22497.3|22509.3|22502.3|22494.3|22487.3|355
1593143400000|2020-06-26 03:50:00|22509.3|22502.3|22504.3|22497.3|22509.3|22502.3|22494.3|22487.3|448
1593143700000|2020-06-26 03:55:00|22506.8|22499.8|22511.8|22504.8|22519.3|22512.3|22506.8|22499.8|199
1593144000000|2020-06-26 04:00:00|22514.3|22507.3|22529.3|22522.3|22534.3|22527.3|22504.3|22497.3|717
1593144300000|2020-06-26 04:05:00|22534.3|22527.3|22549.3|22542.3|22549.3|22542.3|22529.3|22522.3|220
1593144600000|2020-06-26 04:10:00|22544.3|22537.3|22539.3|22532.3|22549.3|22542.3|22536.8|22529.8|360
1593144900000|2020-06-26 04:15:00|22536.8|22529.8|22561.8|22554.8|22564.3|22557.3|22534.3|22527.3|398
1593145200000|2020-06-26 04:20:00|22559.3|22552.3|22574.3|22567.3|22576.8|22569.8|22559.3|22552.3|450
1593145500000|2020-06-26 04:25:00|22571.8|22564.8|22559.3|22552.3|22579.3|22572.3|22554.3|22547.3|399
1593145800000|2020-06-26 04:30:00|22561.8|22554.8|22549.3|22542.3|22564.3|22557.3|22544.3|22537.3|226
1593146100000|2020-06-26 04:35:00|22546.8|22539.8|22544.3|22537.3|22554.3|22547.3|22544.3|22537.3|112
1593146400000|2020-06-26 04:40:00|22546.8|22539.8|22559.3|22552.3|22564.3|22557.3|22541.8|22534.8|345
1593146700000|2020-06-26 04:45:00|22561.8|22554.8|22529.3|22522.3|22569.3|22562.3|22526.8|22519.8|386
1593147000000|2020-06-26 04:50:00|22531.8|22524.8|22519.3|22512.3|22536.8|22529.8|22519.3|22512.3|428
1593147300000|2020-06-26 04:55:00|22524.3|22517.3|22524.3|22517.3|22534.3|22527.3|22514.3|22507.3|421
1593147600000|2020-06-26 05:00:00|22526.8|22519.8|22544.3|22537.3|22546.8|22539.8|22524.3|22517.3|347
1593147900000|2020-06-26 05:05:00|22546.8|22539.8|22544.3|22537.3|22549.3|22542.3|22539.3|22532.3|148
1593148200000|2020-06-26 05:10:00|22539.3|22532.3|22544.3|22537.3|22549.3|22542.3|22539.3|22532.3|141
1593148500000|2020-06-26 05:15:00|22539.3|22532.3|22529.3|22522.3|22544.3|22537.3|22524.3|22517.3|352
1593148800000|2020-06-26 05:20:00|22526.8|22519.8|22539.3|22532.3|22549.3|22542.3|22524.3|22517.3|257
1593149100000|2020-06-26 05:25:00|22541.8|22534.8|22534.3|22527.3|22549.3|22542.3|22529.3|22522.3|209
1593149400000|2020-06-26 05:30:00|22539.3|22532.3|22524.3|22517.3|22549.3|22542.3|22524.3|22517.3|392
1593149700000|2020-06-26 05:35:00|22519.3|22512.3|22521.8|22514.8|22529.3|22522.3|22514.3|22507.3|251
1593150000000|2020-06-26 05:40:00|22519.3|22512.3|22524.3|22517.3|22534.3|22527.3|22519.3|22512.3|246
1593150300000|2020-06-26 05:45:00|22529.3|22522.3|22529.3|22522.3|22529.3|22522.3|22514.3|22507.3|360
1593150600000|2020-06-26 05:50:00|22534.3|22527.3|22496.8|22489.8|22534.3|22527.3|22494.3|22487.3|547
1593150900000|2020-06-26 05:55:00|22499.3|22492.3|22514.3|22507.3|22514.3|22507.3|22489.3|22482.3|1786
1593151200000|2020-06-26 06:00:00|22484|22477|22489|22482|22494|22487|22444|22437|3193
1593151500000|2020-06-26 06:05:00|22484|22477|22479|22472|22499|22492|22476.5|22469.5|1678
1593151800000|2020-06-26 06:10:00|22476.5|22469.5|22449|22442|22476.5|22469.5|22444|22437|646
1593152100000|2020-06-26 06:15:00|22444|22437|22449|22442|22454|22447|22439|22432|490
1593152400000|2020-06-26 06:20:00|22444|22437|22436.5|22429.5|22449|22442|22434|22427|196
1593152700000|2020-06-26 06:25:00|22434|22427|22434|22427|22436.5|22429.5|22426.5|22419.5|27
1593153000000|2020-06-26 06:30:00|22429|22422|22439|22432|22444|22437|22429|22422|22
1593153300000|2020-06-26 06:35:00|22434|22427|22446.5|22439.5|22449|22442|22434|22427|77
1593153600000|2020-06-26 06:40:00|22449|22442|22454|22447|22454|22447|22441.5|22434.5|15
1593153900000|2020-06-26 06:45:00|22451.5|22444.5|22454|22447|22459|22452|22449|22442|9
1593154200000|2020-06-26 06:50:00|22451.5|22444.5|22464|22457|22464|22457|22436.5|22429.5|44
1593154500000|2020-06-26 06:55:00|22459|22452|22451.5|22444.5|22469|22462|22451.5|22444.5|45
1593154800000|2020-06-26 07:00:00|22449|22442|22461.5|22454.5|22474|22467|22446.5|22439.5|117
1593155100000|2020-06-26 07:05:00|22459|22452|22446.5|22439.5|22464|22457|22444|22437|120
1593155400000|2020-06-26 07:10:00|22444|22437|22394|22387|22444|22437|22389|22382|264
1593155700000|2020-06-26 07:15:00|22391.5|22384.5|22399|22392|22414|22407|22384|22377|314
1593156000000|2020-06-26 07:20:00|22396.5|22389.5|22399|22392|22409|22402|22389|22382|114
1593156300000|2020-06-26 07:25:00|22401.5|22394.5|22426.5|22419.5|22429|22422|22399|22392|109
1593156600000|2020-06-26 07:30:00|22429|22422|22434|22427|22434|22427|22426.5|22419.5|68
1593156900000|2020-06-26 07:35:00|22436.5|22429.5|22429|22422|22436.5|22429.5|22424|22417|91
1593157200000|2020-06-26 07:40:00|22426.5|22419.5|22434|22427|22434|22427|22414|22407|194
1593157500000|2020-06-26 07:45:00|22431.5|22424.5|22439|22432|22449|22442|22429|22422|76
1593157800000|2020-06-26 07:50:00|22434|22427|22424|22417|22444|22437|22419|22412|104
1593158100000|2020-06-26 07:55:00|22421.5|22414.5|22424|22417|22429|22422|22414|22407|66
1593158400000|2020-06-26 08:00:00|22426.5|22419.5|22379|22372|22429|22422|22374|22367|220
1593158700000|2020-06-26 08:05:00|22381.5|22374.5|22369|22362|22389|22382|22364|22357|244
1593159000000|2020-06-26 08:10:00|22371.5|22364.5|22364|22357|22374|22367|22354|22347|242
1593159300000|2020-06-26 08:15:00|22359|22352|22369|22362|22374|22367|22354|22347|95
1593159600000|2020-06-26 08:20:00|22371.5|22364.5|22371.5|22364.5|22374|22367|22359|22352|57
1593159900000|2020-06-26 08:25:00|22374|22367|22369|22362|22374|22367|22356.5|22349.5|45
1593160200000|2020-06-26 08:30:00|22366.5|22359.5|22379|22372|22379|22372|22361.5|22354.5|62
1593160500000|2020-06-26 08:35:00|22376.5|22369.5|22384|22377|22384|22377|22374|22367|44
1593160800000|2020-06-26 08:40:00|22386.5|22379.5|22394|22387|22394|22387|22379|22372|94
1593161100000|2020-06-26 08:45:00|22399|22392|22401.5|22394.5|22409|22402|22394|22387|270
1593161400000|2020-06-26 08:50:00|22399|22392|22404|22397|22409|22402|22391.5|22384.5|53
1593161700000|2020-06-26 08:55:00|22406.5|22399.5|22406.5|22399.5|22424|22417|22404|22397|97
1593162000000|2020-06-26 09:00:00|22404|22397|22404|22397|22419|22412|22404|22397|67
1593162300000|2020-06-26 09:05:00|22406.5|22399.5|22424|22417|22424|22417|22401.5|22394.5|36
1593162600000|2020-06-26 09:10:00|22426.5|22419.5|22424|22417|22441.5|22434.5|22424|22417|55
1593162900000|2020-06-26 09:15:00|22426.5|22419.5|22424|22417|22439|22432|22419|22412|85
1593163200000|2020-06-26 09:20:00|22426.5|22419.5|22434|22427|22439|22432|22424|22417|77
1593163500000|2020-06-26 09:25:00|22431.5|22424.5|22424|22417|22434|22427|22421.5|22414.5|58
1593163800000|2020-06-26 09:30:00|22426.5|22419.5|22449|22442|22451.5|22444.5|22419|22412|118
1593164100000|2020-06-26 09:35:00|22446.5|22439.5|22444|22437|22449|22442|22441.5|22434.5|77
1593164400000|2020-06-26 09:40:00|22449|22442|22444|22437|22449|22442|22439|22432|65
1593164700000|2020-06-26 09:45:00|22446.5|22439.5|22439|22432|22454|22447|22436.5|22429.5|169
1593165000000|2020-06-26 09:50:00|22444|22437|22444|22437|22444|22437|22434|22427|37
1593165300000|2020-06-26 09:55:00|22441.5|22434.5|22444|22437|22449|22442|22434|22427|55
1593165600000|2020-06-26 10:00:00|22449|22442|22459|22452|22464|22457|22439|22432|88
1593165900000|2020-06-26 10:05:00|22461.5|22454.5|22459|22452|22469|22462|22454|22447|114
1593166200000|2020-06-26 10:10:00|22456.5|22449.5|22464|22457|22464|22457|22454|22447|57
1593166500000|2020-06-26 10:15:00|22461.5|22454.5|22459|22452|22466.5|22459.5|22459|22452|41
1593166800000|2020-06-26 10:20:00|22456.5|22449.5|22454|22447|22459|22452|22449|22442|26
1593167100000|2020-06-26 10:25:00|22451.5|22444.5|22464|22457|22481.5|22474.5|22449|22442|116
1593167400000|2020-06-26 10:30:00|22461.5|22454.5|22461.5|22454.5|22464|22457|22454|22447|27
1593167700000|2020-06-26 10:35:00|22459|22452|22459|22452|22474|22467|22459|22452|33
1593168000000|2020-06-26 10:40:00|22456.5|22449.5|22459|22452|22471.5|22464.5|22454|22447|60
1593168300000|2020-06-26 10:45:00|22461.5|22454.5|22454|22447|22464|22457|22454|22447|71
1593168600000|2020-06-26 10:50:00|22451.5|22444.5|22454|22447|22466.5|22459.5|22451.5|22444.5|86
1593168900000|2020-06-26 10:55:00|22456.5|22449.5|22469|22462|22469|22462|22454|22447|27
1593169200000|2020-06-26 11:00:00|22466.5|22459.5|22484|22477|22486.5|22479.5|22464|22457|127
1593169500000|2020-06-26 11:05:00|22489|22482|22489|22482|22499|22492|22486.5|22479.5|271
1593169800000|2020-06-26 11:10:00|22491.5|22484.5|22479|22472|22494|22487|22479|22472|60
1593170100000|2020-06-26 11:15:00|22481.5|22474.5|22474|22467|22481.5|22474.5|22474|22467|36
1593170400000|2020-06-26 11:20:00|22476.5|22469.5|22464|22457|22479|22472|22459|22452|60
1593170700000|2020-06-26 11:25:00|22461.5|22454.5|22454|22447|22464|22457|22451.5|22444.5|23
1593171000000|2020-06-26 11:30:00|22456.5|22449.5|22449|22442|22459|22452|22444|22437|67
1593171300000|2020-06-26 11:35:00|22451.5|22444.5|22454|22447|22454|22447|22449|22442|52
1593171600000|2020-06-26 11:40:00|22456.5|22449.5|22454|22447|22466.5|22459.5|22454|22447|60
1593171900000|2020-06-26 11:45:00|22451.5|22444.5|22444|22437|22459|22452|22441.5|22434.5|33
1593172200000|2020-06-26 11:50:00|22441.5|22434.5|22439|22432|22444|22437|22434|22427|45
1593172500000|2020-06-26 11:55:00|22436.5|22429.5|22439|22432|22444|22437|22431.5|22424.5|52
1593172800000|2020-06-26 12:00:00|22441.5|22434.5|22439|22432|22444|22437|22434|22427|42
1593173100000|2020-06-26 12:05:00|22436.5|22429.5|22434|22427|22436.5|22429.5|22424|22417|56
1593173400000|2020-06-26 12:10:00|22431.5|22424.5|22426.5|22419.5|22431.5|22424.5|22419|22412|126
1593173700000|2020-06-26 12:15:00|22429|22422|22439|22432|22439|22432|22421.5|22414.5|33
1593174000000|2020-06-26 12:20:00|22436.5|22429.5|22439|22432|22439|22432|22429|22422|65
1593174300000|2020-06-26 12:25:00|22436.5|22429.5|22439|22432|22444|22437|22431.5|22424.5|23
1593174600000|2020-06-26 12:30:00|22436.5|22429.5|22439|22432|22454|22447|22434|22427|56
1593174900000|2020-06-26 12:35:00|22434|22427|22429|22422|22434|22427|22424|22417|28
1593175200000|2020-06-26 12:40:00|22426.5|22419.5|22426.5|22419.5|22434|22427|22419|22412|52
1593175500000|2020-06-26 12:45:00|22424|22417|22429|22422|22429|22422|22424|22417|95
1593175800000|2020-06-26 12:50:00|22424|22417|22409|22402|22434|22427|22409|22402|207
1593176100000|2020-06-26 12:55:00|22414|22407|22414|22407|22419|22412|22401.5|22394.5|220
1593176400000|2020-06-26 13:00:00|22411.5|22404.5|22414|22407|22416.5|22409.5|22409|22402|40
1593176700000|2020-06-26 13:05:00|22416.5|22409.5|22424|22417|22429|22422|22416.5|22409.5|29
1593177000000|2020-06-26 13:10:00|22419|22412|22429|22422|22429|22422|22419|22412|25
1593177300000|2020-06-26 13:15:00|22426.5|22419.5|22424|22417|22431.5|22424.5|22419|22412|35
1593177600000|2020-06-26 13:20:00|22421.5|22414.5|22424|22417|22429|22422|22419|22412|12
1593177900000|2020-06-26 13:25:00|22421.5|22414.5|22434|22427|22439|22432|22419|22412|38
1593178200000|2020-06-26 13:30:00|22429|22422|22419|22412|22444|22437|22401.5|22394.5|281
1593178500000|2020-06-26 13:35:00|22421.5|22414.5|22414|22407|22441.5|22434.5|22399|22392|97
1593178800000|2020-06-26 13:40:00|22411.5|22404.5|22381.5|22374.5|22414|22407|22379|22372|218
1593179100000|2020-06-26 13:45:00|22384|22377|22394|22387|22399|22392|22374|22367|181
1593179400000|2020-06-26 13:50:00|22391.5|22384.5|22404|22397|22406.5|22399.5|22374|22367|286
1593179700000|2020-06-26 13:55:00|22399|22392|22404|22397|22404|22397|22374|22367|133
1593180000000|2020-06-26 14:00:00|22399|22392|22364|22357|22404|22397|22359|22352|298
1593180300000|2020-06-26 14:05:00|22359|22352|22369|22362|22384|22377|22359|22352|91
1593180600000|2020-06-26 14:10:00|22374|22367|22344|22337|22374|22367|22344|22337|290
1593180900000|2020-06-26 14:15:00|22341.5|22334.5|22329|22322|22344|22337|22319|22312|373
1593181200000|2020-06-26 14:20:00|22324|22317|22304|22297|22329|22322|22289|22282|663
1593181500000|2020-06-26 14:25:00|22309|22302|22294|22287|22314|22307|22276.5|22269.5|373
1593181800000|2020-06-26 14:30:00|22289|22282|22249|22242|22304|22297|22241.5|22234.5|746
1593182100000|2020-06-26 14:35:00|22246.5|22239.5|22239|22232|22266.5|22259.5|22236.5|22229.5|502
1593182400000|2020-06-26 14:40:00|22234|22227|22254|22247|22259|22252|22229|22222|303
1593182700000|2020-06-26 14:45:00|22251.5|22244.5|22234|22227|22264|22257|22234|22227|202
1593183000000|2020-06-26 14:50:00|22236.5|22229.5|22239|22232|22259|22252|22219|22212|339
1593183300000|2020-06-26 14:55:00|22234|22227|22259|22252|22269|22262|22231.5|22224.5|212
1593183600000|2020-06-26 15:00:00|22264|22257|22279|22272|22279|22272|22259|22252|260
1593183900000|2020-06-26 15:05:00|22276.5|22269.5|22284|22277|22294|22287|22269|22262|319
1593184200000|2020-06-26 15:10:00|22281.5|22274.5|22284|22277|22289|22282|22274|22267|147
1593184500000|2020-06-26 15:15:00|22281.5|22274.5|22274|22267|22284|22277|22259|22252|222
1593184800000|2020-06-26 15:20:00|22269|22262|22279|22272|22284|22277|22259|22252|260
1593185100000|2020-06-26 15:25:00|22276.5|22269.5|22279|22272|22281.5|22274.5|22264|22257|162
1593185400000|2020-06-26 15:30:00|22284|22277|22269|22262|22289|22282|22264|22257|204
1593185700000|2020-06-26 15:35:00|22274|22267|22294|22287|22294|22287|22269|22262|125
1593186000000|2020-06-26 15:40:00|22289|22282|22289|22282|22299|22292|22284|22277|57
1593186300000|2020-06-26 15:45:00|22291.5|22284.5|22299|22292|22299|22292|22279|22272|86
1593186600000|2020-06-26 15:50:00|22294|22287|22284|22277|22299|22292|22284|22277|58
1593186900000|2020-06-26 15:55:00|22286.5|22279.5|22299|22292|22314|22307|22284|22277|159
1593187200000|2020-06-26 16:00:00|22301.5|22294.5|22284|22277|22304|22297|22279|22272|119
1593187500000|2020-06-26 16:05:00|22281.5|22274.5|22271.5|22264.5|22281.5|22274.5|22269|22262|106
1593187800000|2020-06-26 16:10:00|22269|22262|22269|22262|22279|22272|22264|22257|79
1593188100000|2020-06-26 16:15:00|22274|22267|22244|22237|22274|22267|22244|22237|54
1593188400000|2020-06-26 16:20:00|22241.5|22234.5|22269|22262|22269|22262|22229|22222|172
1593188700000|2020-06-26 16:25:00|22266.5|22259.5|22274|22267|22279|22272|22264|22257|101
1593189000000|2020-06-26 16:30:00|22269|22262|22269|22262|22274|22267|22259|22252|112
1593189300000|2020-06-26 16:35:00|22266.5|22259.5|22279|22272|22279|22272|22259|22252|60
1593189600000|2020-06-26 16:40:00|22276.5|22269.5|22264|22257|22279|22272|22259|22252|22
1593189900000|2020-06-26 16:45:00|22261.5|22254.5|22264|22257|22279|22272|22249|22242|131
1593190200000|2020-06-26 16:50:00|22261.5|22254.5|22274|22267|22274|22267|22254|22247|45
1593190500000|2020-06-26 16:55:00|22271.5|22264.5|22279|22272|22281.5|22274.5|22264|22257|107
1593190800000|2020-06-26 17:00:00|22274|22267|22284|22277|22294|22287|22269|22262|98
1593191100000|2020-06-26 17:05:00|22286.5|22279.5|22289|22282|22299|22292|22284|22277|108
1593191400000|2020-06-26 17:10:00|22291.5|22284.5|22289|22282|22294|22287|22284|22277|75
1593191700000|2020-06-26 17:15:00|22291.5|22284.5|22296.5|22289.5|22299|22292|22289|22282|124
1593192000000|2020-06-26 17:20:00|22299|22292|22294|22287|22304|22297|22284|22277|158
1593192300000|2020-06-26 17:25:00|22289|22282|22294|22287|22299|22292|22286.5|22279.5|24
1593192600000|2020-06-26 17:30:00|22299|22292|22299|22292|22304|22297|22289|22282|154
1593192900000|2020-06-26 17:35:00|22301.5|22294.5|22304|22297|22309|22302|22284|22277|126
1593193200000|2020-06-26 17:40:00|22306.5|22299.5|22294|22287|22306.5|22299.5|22289|22282|55
1593193500000|2020-06-26 17:45:00|22291.5|22284.5|22289|22282|22299|22292|22289|22282|191
1593193800000|2020-06-26 17:50:00|22291.5|22284.5|22284|22277|22294|22287|22284|22277|14
1593194100000|2020-06-26 17:55:00|22286.5|22279.5|22279|22272|22289|22282|22279|22272|53
1593194400000|2020-06-26 18:00:00|22274|22267|22279|22272|22289|22282|22269|22262|77
1593194700000|2020-06-26 18:05:00|22281.5|22274.5|22279|22272|22286.5|22279.5|22279|22272|17
1593195000000|2020-06-26 18:10:00|22281.5|22274.5|22274|22267|22294|22287|22274|22267|99
1593195300000|2020-06-26 18:15:00|22269|22262|22274|22267|22281.5|22274.5|22269|22262|48
1593195600000|2020-06-26 18:20:00|22271.5|22264.5|22279|22272|22284|22277|22269|22262|36
1593195900000|2020-06-26 18:25:00|22276.5|22269.5|22269|22262|22279|22272|22261.5|22254.5|133
1593196200000|2020-06-26 18:30:00|22266.5|22259.5|22274|22267|22279|22272|22254|22247|63
1593196500000|2020-06-26 18:35:00|22271.5|22264.5|22256.5|22249.5|22274|22267|22254|22247|195
1593196800000|2020-06-26 18:40:00|22254|22247|22259|22252|22269|22262|22254|22247|36
1593197100000|2020-06-26 18:45:00|22256.5|22249.5|22251.5|22244.5|22259|22252|22244|22237|186
1593197400000|2020-06-26 18:50:00|22249|22242|22269|22262|22274|22267|22249|22242|57
1593197700000|2020-06-26 18:55:00|22266.5|22259.5|22264|22257|22269|22262|22254|22247|29
1593198000000|2020-06-26 19:00:00|22269|22262|22269|22262|22281.5|22274.5|22269|22262|35
1593198300000|2020-06-26 19:05:00|22271.5|22264.5|22259|22252|22274|22267|22249|22242|17
1593198600000|2020-06-26 19:10:00|22256.5|22249.5|22264|22257|22269|22262|22244|22237|46
1593198900000|2020-06-26 19:15:00|22266.5|22259.5|22256.5|22249.5|22271.5|22264.5|22254|22247|20
1593199200000|2020-06-26 19:20:00|22254|22247|22249|22242|22261.5|22254.5|22249|22242|65
1593199500000|2020-06-26 19:25:00|22246.5|22239.5|22264|22257|22274|22267|22234|22227|368
1593199800000|2020-06-26 19:30:00|22261.5|22254.5|22246.5|22239.5|22269|22262|22244|22237|204
1593200100000|2020-06-26 19:35:00|22249|22242|22229|22222|22249|22242|22224|22217|178
1593200400000|2020-06-26 19:40:00|22226.5|22219.5|22274|22267|22274|22267|22224|22217|233
1593200700000|2020-06-26 19:45:00|22269|22262|22266.5|22259.5|22289|22282|22264|22257|211
1593201000000|2020-06-26 19:50:00|22269|22262|22254|22247|22271.5|22264.5|22254|22247|252
1593201300000|2020-06-26 19:55:00|22259|22252|22259|22252|22269|22262|22249|22242|400
1593201600000|2020-06-26 20:00:00|22256.5|22249.5|22294|22287|22299|22292|22254|22247|221
1593201900000|2020-06-26 20:05:00|22299|22292|22284|22277|22306.5|22299.5|22279|22272|92
1593202200000|2020-06-26 20:10:00|22281.5|22274.5|22271.5|22264.5|22284|22277|22256.5|22249.5|55
1593202500000|2020-06-26 20:15:00|22275.5|22260.5|22273|22258|22275.5|22260.5|22273|22258|3
1593202800000|2020-06-26 20:20:00|22275.5|22260.5|22270.5|22255.5|22275.5|22260.5|22265.5|22250.5|4
1593203100000|2020-06-26 20:25:00|22268|22253|22263|22248|22268|22253|22258|22243|45
1593203400000|2020-06-26 20:30:00|22260.5|22245.5|22260.5|22245.5|22263|22248|22255.5|22240.5|14
1593203700000|2020-06-26 20:35:00|22258|22243|22260.5|22245.5|22260.5|22245.5|22255.5|22240.5|1
1593204000000|2020-06-26 20:40:00|22265.5|22250.5|22265.5|22250.5|22270.5|22255.5|22265.5|22250.5|21
1593204300000|2020-06-26 20:45:00|22268|22253|22263|22248|22270.5|22255.5|22248|22233|55
1593204600000|2020-06-26 20:50:00|22260.5|22245.5|22273|22258|22273|22258|22260.5|22245.5|34
1593204900000|2020-06-26 20:55:00|22268|22253|22258.9|22228.9|22268|22253|22243|22225.4|100
1593381600000|2020-06-28 22:00:00|22183|22168|22173|22158|22190.5|22175.5|22135.5|22120.5|183
1593381900000|2020-06-28 22:05:00|22170.5|22155.5|22180.5|22165.5|22180.5|22165.5|22153|22138|57
1593382200000|2020-06-28 22:10:00|22178|22163|22175.5|22160.5|22198|22183|22175.5|22160.5|78
1593382500000|2020-06-28 22:15:00|22178|22163|22190.5|22175.5|22213|22198|22178|22163|46
1593382800000|2020-06-28 22:20:00|22193|22178|22223|22208|22228|22213|22190.5|22175.5|27
1593383100000|2020-06-28 22:25:00|22220.5|22205.5|22215.5|22200.5|22220.5|22205.5|22213|22198|4
1593383400000|2020-06-28 22:30:00|22213|22198|22215.5|22200.5|22233|22218|22213|22198|28
1593383700000|2020-06-28 22:35:00|22218|22203|22223|22208|22228|22213|22215.5|22200.5|7
1593384000000|2020-06-28 22:40:00|22228|22213|22230.5|22215.5|22243|22228|22228|22213|52
1593384300000|2020-06-28 22:45:00|22228|22213|22225.5|22210.5|22233|22218|22223|22208|5
1593384600000|2020-06-28 22:50:00|22228|22213|22240.5|22225.5|22253|22238|22228|22213|45
1593384900000|2020-06-28 22:55:00|22238|22223|22233|22218|22238|22223|22230.5|22215.5|3
1593385200000|2020-06-28 23:00:00|22238|22223|22240.7|22225.7|22240.7|22225.7|22228|22213|53
1593385500000|2020-06-28 23:05:00|22243.2|22228.2|22220.7|22205.7|22243.2|22228.2|22218.2|22203.2|43
1593385800000|2020-06-28 23:10:00|22223.2|22208.2|22230.7|22215.7|22233.2|22218.2|22223.2|22208.2|31
1593386100000|2020-06-28 23:15:00|22233.2|22218.2|22213.2|22198.2|22233.2|22218.2|22213.2|22198.2|56
1593386400000|2020-06-28 23:20:00|22215.7|22200.7|22220.7|22205.7|22223.2|22208.2|22215.7|22200.7|39
1593386700000|2020-06-28 23:25:00|22218.2|22203.2|22205.7|22190.7|22220.7|22205.7|22198.2|22183.2|89
1593387000000|2020-06-28 23:30:00|22203.2|22188.2|22234.2|22227.2|22234.2|22227.2|22194.2|22185.7|19089
1593387300000|2020-06-28 23:35:00|22239.2|22232.2|22256.7|22249.7|22259.2|22252.2|22229.2|22222.2|181
1593387600000|2020-06-28 23:40:00|22259.2|22252.2|22259.2|22252.2|22274.2|22267.2|22249.2|22242.2|266
1593387900000|2020-06-28 23:45:00|22261.7|22254.7|22254.2|22247.2|22274.2|22267.2|22239.2|22232.2|319
1593388200000|2020-06-28 23:50:00|22259.2|22252.2|22244.2|22237.2|22264.2|22257.2|22241.7|22234.7|285
1593388500000|2020-06-28 23:55:00|22246.7|22239.7|22224.2|22217.2|22254.2|22247.2|22219.2|22212.2|531
1593388800000|2020-06-29 00:00:00|22221.7|22214.7|22174.2|22167.2|22249.2|22242.2|22134.2|22127.2|2507
1593389100000|2020-06-29 00:05:00|22171.7|22164.7|22179.2|22172.2|22209.2|22202.2|22154.2|22147.2|974
1593389400000|2020-06-29 00:10:00|22184.2|22177.2|22159.2|22152.2|22201.7|22194.7|22144.2|22137.2|825
1593389700000|2020-06-29 00:15:00|22161.7|22154.7|22094.2|22087.2|22161.7|22154.7|22094.2|22087.2|1186
1593390000000|2020-06-29 00:20:00|22099.2|22092.2|22119.2|22112.2|22124.2|22117.2|22094.2|22087.2|960
1593390300000|2020-06-29 00:25:00|22121.7|22114.7|22149.2|22142.2|22151.7|22144.7|22119.2|22112.2|485
1593390600000|2020-06-29 00:30:00|22146.7|22139.7|22169.2|22162.2|22179.2|22172.2|22126.7|22119.7|610
1593390900000|2020-06-29 00:35:00|22166.7|22159.7|22114.2|22107.2|22169.2|22162.2|22094.2|22087.2|943
1593391200000|2020-06-29 00:40:00|22116.7|22109.7|22129.2|22122.2|22139.2|22132.2|22114.2|22107.2|397
1593391500000|2020-06-29 00:45:00|22134.2|22127.2|22149.2|22142.2|22159.2|22152.2|22129.2|22122.2|550
1593391800000|2020-06-29 00:50:00|22151.7|22144.7|22139.2|22132.2|22159.2|22152.2|22139.2|22132.2|256
1593392100000|2020-06-29 00:55:00|22141.7|22134.7|22174.2|22167.2|22174.2|22167.2|22129.2|22122.2|602
1593392400000|2020-06-29 01:00:00|22179.2|22172.2|22174.2|22167.2|22189.2|22182.2|22161.7|22154.7|494
1593392700000|2020-06-29 01:05:00|22171.7|22164.7|22169.2|22162.2|22176.7|22169.7|22149.2|22142.2|485
1593393000000|2020-06-29 01:10:00|22174.2|22167.2|22214.2|22207.2|22214.2|22207.2|22161.7|22154.7|462
1593393300000|2020-06-29 01:15:00|22216.7|22209.7|22234.2|22227.2|22251.7|22244.7|22214.2|22207.2|962
1593393600000|2020-06-29 01:20:00|22236.7|22229.7|22216.7|22209.7|22239.2|22232.2|22209.2|22202.2|260
1593393900000|2020-06-29 01:25:00|22219.2|22212.2|22249.2|22242.2|22259.2|22252.2|22214.2|22207.2|406
1593394200000|2020-06-29 01:30:00|22251.7|22244.7|22219.2|22212.2|22274.2|22267.2|22219.2|22212.2|866
1593394500000|2020-06-29 01:35:00|22214.2|22207.2|22199.2|22192.2|22219.2|22212.2|22181.7|22174.7|824
1593394800000|2020-06-29 01:40:00|22194.2|22187.2|22214.2|22207.2|22224.2|22217.2|22184.2|22177.2|541
1593395100000|2020-06-29 01:45:00|22216.7|22209.7|22219.2|22212.2|22239.2|22232.2|22199.2|22192.2|328
1593395400000|2020-06-29 01:50:00|22226.7|22219.7|22219.2|22212.2|22234.2|22227.2|22214.2|22207.2|322
1593395700000|2020-06-29 01:55:00|22214.2|22207.2|22229.2|22222.2|22229.2|22222.2|22214.2|22207.2|322
1593396000000|2020-06-29 02:00:00|22226.7|22219.7|22191.7|22184.7|22239.2|22232.2|22181.7|22174.7|493
1593396300000|2020-06-29 02:05:00|22194.2|22187.2|22199.2|22192.2|22199.2|22192.2|22181.7|22174.7|137
1593396600000|2020-06-29 02:10:00|22196.7|22189.7|22244.2|22237.2|22244.2|22237.2|22194.2|22187.2|452
1593396900000|2020-06-29 02:15:00|22241.7|22234.7|22219.2|22212.2|22244.2|22237.2|22216.7|22209.7|180
1593397200000|2020-06-29 02:20:00|22221.7|22214.7|22211.7|22204.7|22224.2|22217.2|22204.2|22197.2|170
1593397500000|2020-06-29 02:25:00|22214.2|22207.2|22199.2|22192.2|22219.2|22212.2|22191.7|22184.7|189
1593397800000|2020-06-29 02:30:00|22196.7|22189.7|22159.2|22152.2|22199.2|22192.2|22159.2|22152.2|362
1593398100000|2020-06-29 02:35:00|22154.2|22147.2|22166.7|22159.7|22174.2|22167.2|22154.2|22147.2|259
1593398400000|2020-06-29 02:40:00|22169.2|22162.2|22154.2|22147.2|22169.2|22162.2|22154.2|22147.2|138
1593398700000|2020-06-29 02:45:00|22156.7|22149.7|22156.7|22149.7|22171.7|22164.7|22151.7|22144.7|160
1593399000000|2020-06-29 02:50:00|22159.2|22152.2|22104.2|22097.2|22164.2|22157.2|22104.2|22097.2|370
1593399300000|2020-06-29 02:55:00|22106.7|22099.7|22104.2|22097.2|22114.2|22107.2|22094.2|22087.2|633
1593399600000|2020-06-29 03:00:00|22106.7|22099.7|22109.2|22102.2|22124.2|22117.2|22094.2|22087.2|649
1593399900000|2020-06-29 03:05:00|22106.7|22099.7|22109.2|22102.2|22114.2|22107.2|22094.2|22087.2|150
1593400200000|2020-06-29 03:10:00|22111.7|22104.7|22086.7|22079.7|22114.2|22107.2|22069.2|22062.2|423
1593400500000|2020-06-29 03:15:00|22084.2|22077.2|22084.2|22077.2|22089.2|22082.2|22069.2|22062.2|290
1593400800000|2020-06-29 03:20:00|22089.2|22082.2|22109.2|22102.2|22109.2|22102.2|22081.7|22074.7|203
1593401100000|2020-06-29 03:25:00|22106.7|22099.7|22104.2|22097.2|22111.7|22104.7|22094.2|22087.2|263
1593401400000|2020-06-29 03:30:00|22106.7|22099.7|22094.2|22087.2|22114.2|22107.2|22056.7|22049.7|1148
1593401700000|2020-06-29 03:35:00|22089.2|22082.2|22089.2|22082.2|22094.2|22087.2|22079.2|22072.2|258
1593402000000|2020-06-29 03:40:00|22084.2|22077.2|22059.2|22052.2|22096.7|22089.7|22056.7|22049.7|455
1593402300000|2020-06-29 03:45:00|22056.7|22049.7|22019.2|22012.2|22061.7|22054.7|22016.7|22009.7|847
1593402600000|2020-06-29 03:50:00|22016.7|22009.7|22019.2|22012.2|22024.2|22017.2|21989.2|21982.2|920
1593402900000|2020-06-29 03:55:00|22024.2|22017.2|22036.7|22029.7|22049.2|22042.2|22016.7|22009.7|633
1593403200000|2020-06-29 04:00:00|22039.2|22032.2|22074.2|22067.2|22074.2|22067.2|22029.2|22022.2|395
1593403500000|2020-06-29 04:05:00|22076.7|22069.7|22051.7|22044.7|22099.2|22092.2|22044.2|22037.2|449
1593403800000|2020-06-29 04:10:00|22049.2|22042.2|22006.7|21999.7|22054.2|22047.2|22006.7|21999.7|371
1593404100000|2020-06-29 04:15:00|22004.2|21997.2|22029.2|22022.2|22029.2|22022.2|21989.2|21982.2|295
1593404400000|2020-06-29 04:20:00|22034.2|22027.2|22024.2|22017.2|22046.7|22039.7|22024.2|22017.2|196
1593404700000|2020-06-29 04:25:00|22026.7|22019.7|22049.2|22042.2|22049.2|22042.2|22026.7|22019.7|173
1593405000000|2020-06-29 04:30:00|22051.7|22044.7|22039.2|22032.2|22059.2|22052.2|22039.2|22032.2|168
1593405300000|2020-06-29 04:35:00|22034.2|22027.2|21994.2|21987.2|22039.2|22032.2|21989.2|21982.2|428
1593405600000|2020-06-29 04:40:00|21989.2|21982.2|22004.2|21997.2|22014.2|22007.2|21979.2|21972.2|333
1593405900000|2020-06-29 04:45:00|22009.2|22002.2|22014.2|22007.2|22029.2|22022.2|21994.2|21987.2|195
1593406200000|2020-06-29 04:50:00|22009.2|22002.2|21994.2|21987.2|22019.2|22012.2|21979.2|21972.2|399
1593406500000|2020-06-29 04:55:00|21999.2|21992.2|22001.7|21994.7|22011.7|22004.7|21984.2|21977.2|290
1593406800000|2020-06-29 05:00:00|22004.2|21997.2|22024.2|22017.2|22034.2|22027.2|21999.2|21992.2|512
1593407100000|2020-06-29 05:05:00|22021.7|22014.7|22039.2|22032.2|22049.2|22042.2|22019.2|22012.2|525
1593407400000|2020-06-29 05:10:00|22044.2|22037.2|22056.7|22049.7|22069.2|22062.2|22041.7|22034.7|588
1593407700000|2020-06-29 05:15:00|22059.2|22052.2|22049.2|22042.2|22064.2|22057.2|22039.2|22032.2|334
1593408000000|2020-06-29 05:20:00|22046.7|22039.7|22054.2|22047.2|22064.2|22057.2|22044.2|22037.2|364
1593408300000|2020-06-29 05:25:00|22056.7|22049.7|22074.2|22067.2|22084.2|22077.2|22054.2|22047.2|814
1593408600000|2020-06-29 05:30:00|22079.2|22072.2|22054.2|22047.2|22079.2|22072.2|22044.2|22037.2|557
1593408900000|2020-06-29 05:35:00|22056.7|22049.7|22039.2|22032.2|22059.2|22052.2|22039.2|22032.2|601
1593409200000|2020-06-29 05:40:00|22036.7|22029.7|22029.2|22022.2|22044.2|22037.2|22019.2|22012.2|798
1593409500000|2020-06-29 05:45:00|22031.7|22024.7|21999.2|21992.2|22034.2|22027.2|21994.2|21987.2|823
1593409800000|2020-06-29 05:50:00|22001.7|21994.7|21959.2|21952.2|22009.2|22002.2|21954.2|21947.2|2145
1593410100000|2020-06-29 05:55:00|21964.2|21957.2|21979.2|21972.2|22009.2|22002.2|21951.7|21944.7|2928
1593410400000|2020-06-29 06:00:00|21996.7|21989.7|21986.7|21979.7|22019.2|22012.2|21969.2|21962.2|5254
1593410700000|2020-06-29 06:05:00|21984.2|21977.2|22074.2|22067.2|22089.2|22082.2|21974.2|21967.2|2893
1593411000000|2020-06-29 06:10:00|22079.2|22072.2|22074.2|22067.2|22099.2|22092.2|22059.2|22052.2|961
1593411300000|2020-06-29 06:15:00|22071.7|22064.7|22064.2|22057.2|22079.2|22072.2|22051.7|22044.7|423
1593411600000|2020-06-29 06:20:00|22074.2|22067.2|22086.7|22079.7|22094.2|22087.2|22044.2|22037.2|363
1593411900000|2020-06-29 06:25:00|22089.2|22082.2|22099.2|22092.2|22104.2|22097.2|22084.2|22077.2|173
1593412200000|2020-06-29 06:30:00|22106.7|22099.7|22099.2|22092.2|22111.7|22104.7|22084.2|22077.2|169
1593412500000|2020-06-29 06:35:00|22096.7|22089.7|22104.2|22097.2|22109.2|22102.2|22079.2|22072.2|37
1593412800000|2020-06-29 06:40:00|22101.7|22094.7|22081.7|22074.7|22111.7|22104.7|22079.2|22072.2|37
1593413100000|2020-06-29 06:45:00|22084.2|22077.2|22086.7|22079.7|22094.2|22087.2|22081.7|22074.7|25
1593413400000|2020-06-29 06:50:00|22081.7|22074.7|22086.7|22079.7|22094.2|22087.2|22071.7|22064.7|107
1593413700000|2020-06-29 06:55:00|22084.2|22077.2|22089.2|22082.2|22111.7|22104.7|22084.2|22077.2|56
1593414000000|2020-06-29 07:00:00|22091.7|22084.7|22099.2|22092.2|22129.2|22122.2|22089.2|22082.2|151
1593414300000|2020-06-29 07:05:00|22101.7|22094.7|22146.7|22139.7|22151.7|22144.7|22099.2|22092.2|473
1593414600000|2020-06-29 07:10:00|22149.2|22142.2|22159.2|22152.2|22174.2|22167.2|22144.2|22137.2|348
1593414900000|2020-06-29 07:15:00|22164.2|22157.2|22139.2|22132.2|22169.2|22162.2|22139.2|22132.2|255
1593415200000|2020-06-29 07:20:00|22144.2|22137.2|22164.2|22157.2|22174.2|22167.2|22144.2|22137.2|163
1593415500000|2020-06-29 07:25:00|22159.2|22152.2|22136.7|22129.7|22174.2|22167.2|22131.7|22124.7|171
1593415800000|2020-06-29 07:30:00|22139.2|22132.2|22134.2|22127.2|22146.7|22139.7|22124.2|22117.2|199
1593416100000|2020-06-29 07:35:00|22136.7|22129.7|22131.7|22124.7|22151.7|22144.7|22129.2|22122.2|154
1593416400000|2020-06-29 07:40:00|22129.2|22122.2|22124.2|22117.2|22139.2|22132.2|22119.2|22112.2|164
1593416700000|2020-06-29 07:45:00|22129.2|22122.2|22109.2|22102.2|22134.2|22127.2|22099.2|22092.2|343
1593417000000|2020-06-29 07:50:00|22114.2|22107.2|22124.2|22117.2|22126.7|22119.7|22109.2|22102.2|82
1593417300000|2020-06-29 07:55:00|22126.7|22119.7|22124.2|22117.2|22134.2|22127.2|22119.2|22112.2|87
1593417600000|2020-06-29 08:00:00|22119.2|22112.2|22104.2|22097.2|22124.2|22117.2|22096.7|22089.7|91
1593417900000|2020-06-29 08:05:00|22101.7|22094.7|22099.2|22092.2|22109.2|22102.2|22084.2|22077.2|71
1593418200000|2020-06-29 08:10:00|22104.2|22097.2|22064.2|22057.2|22104.2|22097.2|22061.7|22054.7|239
1593418500000|2020-06-29 08:15:00|22061.7|22054.7|22069.2|22062.2|22081.7|22074.7|22061.7|22054.7|58
1593418800000|2020-06-29 08:20:00|22066.7|22059.7|22089.2|22082.2|22096.7|22089.7|22064.2|22057.2|113
1593419100000|2020-06-29 08:25:00|22091.7|22084.7|22114.2|22107.2|22114.2|22107.2|22086.7|22079.7|118
1593419400000|2020-06-29 08:30:00|22111.7|22104.7|22114.2|22107.2|22119.2|22112.2|22104.2|22097.2|55
1593419700000|2020-06-29 08:35:00|22111.7|22104.7|22114.2|22107.2|22131.7|22124.7|22104.2|22097.2|35
1593420000000|2020-06-29 08:40:00|22111.7|22104.7|22144.2|22137.2|22146.7|22139.7|22111.7|22104.7|72
1593420300000|2020-06-29 08:45:00|22149.2|22142.2|22149.2|22142.2|22159.2|22152.2|22139.2|22132.2|180
1593420600000|2020-06-29 08:50:00|22154.2|22147.2|22154.2|22147.2|22159.2|22152.2|22149.2|22142.2|45
1593420900000|2020-06-29 08:55:00|22151.7|22144.7|22164.2|22157.2|22164.2|22157.2|22149.2|22142.2|74
1593421200000|2020-06-29 09:00:00|22159.2|22152.2|22154.2|22147.2|22164.2|22157.2|22144.2|22137.2|37
1593421500000|2020-06-29 09:05:00|22156.7|22149.7|22149.2|22142.2|22164.2|22157.2|22136.7|22129.7|68
1593421800000|2020-06-29 09:10:00|22151.7|22144.7|22154.2|22147.2|22169.2|22162.2|22144.2|22137.2|98
1593422100000|2020-06-29 09:15:00|22156.7|22149.7|22169.2|22162.2|22169.2|22162.2|22156.7|22149.7|67
1593422400000|2020-06-29 09:20:00|22166.7|22159.7|22169.2|22162.2|22174.2|22167.2|22164.2|22157.2|72
1593422700000|2020-06-29 09:25:00|22164.2|22157.2|22159.2|22152.2|22171.7|22164.7|22159.2|22152.2|17
1593423000000|2020-06-29 09:30:00|22154.2|22147.2|22184.2|22177.2|22189.2|22182.2|22136.7|22129.7|250
1593423300000|2020-06-29 09:35:00|22186.7|22179.7|22194.2|22187.2|22199.2|22192.2|22179.2|22172.2|58
1593423600000|2020-06-29 09:40:00|22196.7|22189.7|22199.2|22192.2|22209.2|22202.2|22194.2|22187.2|153
1593423900000|2020-06-29 09:45:00|22196.7|22189.7|22199.2|22192.2|22204.2|22197.2|22194.2|22187.2|39
1593424200000|2020-06-29 09:50:00|22194.2|22187.2|22194.2|22187.2|22204.2|22197.2|22189.2|22182.2|92
1593424500000|2020-06-29 09:55:00|22199.2|22192.2|22189.2|22182.2|22199.2|22192.2|22184.2|22177.2|56
1593424800000|2020-06-29 10:00:00|22194.2|22187.2|22159.2|22152.2|22204.2|22197.2|22144.2|22137.2|300
1593425100000|2020-06-29 10:05:00|22161.7|22154.7|22169.2|22162.2|22174.2|22167.2|22161.7|22154.7|82
1593425400000|2020-06-29 10:10:00|22171.7|22164.7|22154.2|22147.2|22174.2|22167.2|22151.7|22144.7|80
1593425700000|2020-06-29 10:15:00|22156.7|22149.7|22159.2|22152.2|22159.2|22152.2|22149.2|22142.2|21
1593426000000|2020-06-29 10:20:00|22161.7|22154.7|22159.2|22152.2|22169.2|22162.2|22156.7|22149.7|33
1593426300000|2020-06-29 10:25:00|22161.7|22154.7|22164.2|22157.2|22164.2|22157.2|22159.2|22152.2|29
1593426600000|2020-06-29 10:30:00|22161.7|22154.7|22156.7|22149.7|22164.2|22157.2|22154.2|22147.2|37
1593426900000|2020-06-29 10:35:00|22154.2|22147.2|22119.2|22112.2|22154.2|22147.2|22114.2|22107.2|94
1593427200000|2020-06-29 10:40:00|22121.7|22114.7|22134.2|22127.2|22134.2|22127.2|22119.2|22112.2|31
1593427500000|2020-06-29 10:45:00|22139.2|22132.2|22159.2|22152.2|22164.2|22157.2|22134.2|22127.2|36
1593427800000|2020-06-29 10:50:00|22164.2|22157.2|22169.2|22162.2|22169.2|22162.2|22156.7|22149.7|115
1593428100000|2020-06-29 10:55:00|22174.2|22167.2|22171.7|22164.7|22174.2|22167.2|22164.2|22157.2|102
1593428400000|2020-06-29 11:00:00|22174.2|22167.2|22159.2|22152.2|22179.2|22172.2|22159.2|22152.2|102
1593428700000|2020-06-29 11:05:00|22154.2|22147.2|22164.2|22157.2|22169.2|22162.2|22154.2|22147.2|79
1593429000000|2020-06-29 11:10:00|22166.7|22159.7|22169.2|22162.2|22179.2|22172.2|22164.2|22157.2|50
1593429300000|2020-06-29 11:15:00|22171.7|22164.7|22169.2|22162.2|22171.7|22164.7|22154.2|22147.2|33
1593429600000|2020-06-29 11:20:00|22166.7|22159.7|22184.2|22177.2|22189.2|22182.2|22164.2|22157.2|62
1593429900000|2020-06-29 11:25:00|22186.7|22179.7|22189.2|22182.2|22194.2|22187.2|22184.2|22177.2|105
1593430200000|2020-06-29 11:30:00|22191.7|22184.7|22179.2|22172.2|22194.2|22187.2|22179.2|22172.2|101
1593430500000|2020-06-29 11:35:00|22174.2|22167.2|22171.7|22164.7|22179.2|22172.2|22169.2|22162.2|58
1593430800000|2020-06-29 11:40:00|22174.2|22167.2|22179.2|22172.2|22179.2|22172.2|22169.2|22162.2|48
1593431100000|2020-06-29 11:45:00|22181.7|22174.7|22179.2|22172.2|22184.2|22177.2|22169.2|22162.2|38
1593431400000|2020-06-29 11:50:00|22176.7|22169.7|22216.7|22209.7|22229.2|22222.2|22174.2|22167.2|231
1593431700000|2020-06-29 11:55:00|22219.2|22212.2|22214.2|22207.2|22229.2|22222.2|22214.2|22207.2|149
1593432000000|2020-06-29 12:00:00|22219.2|22212.2|22214.2|22207.2|22219.2|22212.2|22206.7|22199.7|115
1593432300000|2020-06-29 12:05:00|22216.7|22209.7|22209.2|22202.2|22219.2|22212.2|22204.2|22197.2|49
1593432600000|2020-06-29 12:10:00|22211.7|22204.7|22209.2|22202.2|22214.2|22207.2|22199.2|22192.2|60
1593432900000|2020-06-29 12:15:00|22211.7|22204.7|22204.2|22197.2|22214.2|22207.2|22204.2|22197.2|48
1593433200000|2020-06-29 12:20:00|22206.7|22199.7|22199.2|22192.2|22209.2|22202.2|22199.2|22192.2|76
1593433500000|2020-06-29 12:25:00|22201.7|22194.7|22199.2|22192.2|22204.2|22197.2|22194.2|22187.2|39
1593433800000|2020-06-29 12:30:00|22196.7|22189.7|22194.2|22187.2|22199.2|22192.2|22194.2|22187.2|44
1593434100000|2020-06-29 12:35:00|22196.7|22189.7|22189.2|22182.2|22204.2|22197.2|22184.2|22177.2|118
1593434400000|2020-06-29 12:40:00|22194.2|22187.2|22189.2|22182.2|22194.2|22187.2|22184.2|22177.2|65
1593434700000|2020-06-29 12:45:00|22191.7|22184.7|22194.2|22187.2|22199.2|22192.2|22189.2|22182.2|34
1593435000000|2020-06-29 12:50:00|22196.7|22189.7|22189.2|22182.2|22199.2|22192.2|22189.2|22182.2|30
1593435300000|2020-06-29 12:55:00|22186.7|22179.7|22189.2|22182.2|22189.2|22182.2|22164.2|22157.2|220
1593435600000|2020-06-29 13:00:00|22191.7|22184.7|22196.7|22189.7|22204.2|22197.2|22184.2|22177.2|116
1593435900000|2020-06-29 13:05:00|22199.2|22192.2|22189.2|22182.2|22201.7|22194.7|22184.2|22177.2|40
1593436200000|2020-06-29 13:10:00|22186.7|22179.7|22184.2|22177.2|22196.7|22189.7|22174.2|22167.2|26
1593436500000|2020-06-29 13:15:00|22186.7|22179.7|22196.7|22189.7|22199.2|22192.2|22184.2|22177.2|13
1593436800000|2020-06-29 13:20:00|22194.2|22187.2|22209.2|22202.2|22209.2|22202.2|22194.2|22187.2|32
1593437100000|2020-06-29 13:25:00|22204.2|22197.2|22199.2|22192.2|22206.7|22199.7|22199.2|22192.2|36
1593437400000|2020-06-29 13:30:00|22201.7|22194.7|22149.2|22142.2|22209.2|22202.2|22144.2|22137.2|319
1593437700000|2020-06-29 13:35:00|22146.7|22139.7|22129.2|22122.2|22164.2|22157.2|22129.2|22122.2|218
1593438000000|2020-06-29 13:40:00|22126.7|22119.7|22124.2|22117.2|22134.2|22127.2|22114.2|22107.2|458
1593438300000|2020-06-29 13:45:00|22126.7|22119.7|22139.2|22132.2|22144.2|22137.2|22109.2|22102.2|308
1593438600000|2020-06-29 13:50:00|22141.7|22134.7|22169.2|22162.2|22169.2|22162.2|22124.2|22117.2|192
1593438900000|2020-06-29 13:55:00|22164.2|22157.2|22169.2|22162.2|22179.2|22172.2|22159.2|22152.2|74
1593439200000|2020-06-29 14:00:00|22174.2|22167.2|22204.2|22197.2|22206.7|22199.7|22174.2|22167.2|329
1593439500000|2020-06-29 14:05:00|22206.7|22199.7|22224.2|22217.2|22234.2|22227.2|22199.2|22192.2|243
1593439800000|2020-06-29 14:10:00|22221.7|22214.7|22264.2|22257.2|22269.2|22262.2|22209.2|22202.2|647
1593440100000|2020-06-29 14:15:00|22266.7|22259.7|22299.2|22292.2|22306.7|22299.7|22264.2|22257.2|312
1593440400000|2020-06-29 14:20:00|22301.7|22294.7|22301.7|22294.7|22309.2|22302.2|22294.2|22287.2|235
1593440700000|2020-06-29 14:25:00|22304.2|22297.2|22289.2|22282.2|22319.2|22312.2|22284.2|22277.2|299
1593441000000|2020-06-29 14:30:00|22291.7|22284.7|22319.2|22312.2|22329.2|22322.2|22289.2|22282.2|292
1593441300000|2020-06-29 14:35:00|22324.2|22317.2|22369.2|22362.2|22379.2|22372.2|22319.2|22312.2|714
1593441600000|2020-06-29 14:40:00|22371.7|22364.7|22364.2|22357.2|22384.2|22377.2|22354.2|22347.2|271
1593441900000|2020-06-29 14:45:00|22361.7|22354.7|22369.2|22362.2|22379.2|22372.2|22354.2|22347.2|185
1593442200000|2020-06-29 14:50:00|22374.2|22367.2|22339.2|22332.2|22389.2|22382.2|22336.7|22329.7|401
1593442500000|2020-06-29 14:55:00|22336.7|22329.7|22324.2|22317.2|22339.2|22332.2|22319.2|22312.2|205
1593442800000|2020-06-29 15:00:00|22329.2|22322.2|22319.2|22312.2|22334.2|22327.2|22319.2|22312.2|69
1593443100000|2020-06-29 15:05:00|22321.7|22314.7|22311.7|22304.7|22321.7|22314.7|22304.2|22297.2|235
1593443400000|2020-06-29 15:10:00|22309.2|22302.2|22304.2|22297.2|22314.2|22307.2|22304.2|22297.2|69
1593443700000|2020-06-29 15:15:00|22306.7|22299.7|22319.2|22312.2|22319.2|22312.2|22304.2|22297.2|153
1593444000000|2020-06-29 15:20:00|22324.2|22317.2|22334.2|22327.2|22339.2|22332.2|22309.2|22302.2|182
1593444300000|2020-06-29 15:25:00|22336.7|22329.7|22349.2|22342.2|22354.2|22347.2|22334.2|22327.2|129
1593444600000|2020-06-29 15:30:00|22354.2|22347.2|22334.2|22327.2|22359.2|22352.2|22329.2|22322.2|266
1593444900000|2020-06-29 15:35:00|22331.7|22324.7|22339.2|22332.2|22349.2|22342.2|22324.2|22317.2|135
1593445200000|2020-06-29 15:40:00|22341.7|22334.7|22334.2|22327.2|22349.2|22342.2|22329.2|22322.2|251
1593445500000|2020-06-29 15:45:00|22331.7|22324.7|22339.2|22332.2|22339.2|22332.2|22314.2|22307.2|194
1593445800000|2020-06-29 15:50:00|22336.7|22329.7|22336.7|22329.7|22339.2|22332.2|22329.2|22322.2|51
1593446100000|2020-06-29 15:55:00|22339.2|22332.2|22324.2|22317.2|22341.7|22334.7|22324.2|22317.2|67
1593446400000|2020-06-29 16:00:00|22329.2|22322.2|22339.2|22332.2|22349.2|22342.2|22326.7|22319.7|78
1593446700000|2020-06-29 16:05:00|22341.7|22334.7|22334.2|22327.2|22341.7|22334.7|22326.7|22319.7|24
1593447000000|2020-06-29 16:10:00|22331.7|22324.7|22334.2|22327.2|22339.2|22332.2|22329.2|22322.2|59
1593447300000|2020-06-29 16:15:00|22336.7|22329.7|22359.2|22352.2|22359.2|22352.2|22329.2|22322.2|103
1593447600000|2020-06-29 16:20:00|22356.7|22349.7|22354.2|22347.2|22364.2|22357.2|22354.2|22347.2|140
1593447900000|2020-06-29 16:25:00|22356.7|22349.7|22349.2|22342.2|22359.2|22352.2|22344.2|22337.2|85
1593448200000|2020-06-29 16:30:00|22354.2|22347.2|22354.2|22347.2|22359.2|22352.2|22349.2|22342.2|45
1593448500000|2020-06-29 16:35:00|22356.7|22349.7|22359.2|22352.2|22364.2|22357.2|22354.2|22347.2|94
1593448800000|2020-06-29 16:40:00|22356.7|22349.7|22349.2|22342.2|22359.2|22352.2|22349.2|22342.2|50
1593449100000|2020-06-29 16:45:00|22344.2|22337.2|22354.2|22347.2|22356.7|22349.7|22344.2|22337.2|58
1593449400000|2020-06-29 16:50:00|22359.2|22352.2|22344.2|22337.2|22359.2|22352.2|22344.2|22337.2|27
1593449700000|2020-06-29 16:55:00|22346.7|22339.7|22334.2|22327.2|22349.2|22342.2|22334.2|22327.2|48
1593450000000|2020-06-29 17:00:00|22336.7|22329.7|22334.2|22327.2|22339.2|22332.2|22329.2|22322.2|27
1593450300000|2020-06-29 17:05:00|22331.7|22324.7|22334.2|22327.2|22336.7|22329.7|22329.2|22322.2|58
1593450600000|2020-06-29 17:10:00|22336.7|22329.7|22339.2|22332.2|22341.7|22334.7|22334.2|22327.2|38
1593450900000|2020-06-29 17:15:00|22336.7|22329.7|22339.2|22332.2|22344.2|22337.2|22334.2|22327.2|223
1593451200000|2020-06-29 17:20:00|22334.2|22327.2|22349.2|22342.2|22349.2|22342.2|22334.2|22327.2|38
1593451500000|2020-06-29 17:25:00|22354.2|22347.2|22359.2|22352.2|22359.2|22352.2|22344.2|22337.2|73
1593451800000|2020-06-29 17:30:00|22364.2|22357.2|22364.2|22357.2|22369.2|22362.2|22359.2|22352.2|290
1593452100000|2020-06-29 17:35:00|22359.2|22352.2|22369.2|22362.2|22374.2|22367.2|22359.2|22352.2|71
1593452400000|2020-06-29 17:40:00|22364.2|22357.2|22359.2|22352.2|22364.2|22357.2|22354.2|22347.2|108
1593452700000|2020-06-29 17:45:00|22361.7|22354.7|22356.7|22349.7|22361.7|22354.7|22349.2|22342.2|75
1593453000000|2020-06-29 17:50:00|22354.2|22347.2|22349.2|22342.2|22356.7|22349.7|22349.2|22342.2|57
1593453300000|2020-06-29 17:55:00|22354.2|22347.2|22354.2|22347.2|22359.2|22352.2|22349.2|22342.2|39
1593453600000|2020-06-29 18:00:00|22359.2|22352.2|22354.2|22347.2|22359.2|22352.2|22354.2|22347.2|48
1593453900000|2020-06-29 18:05:00|22349.2|22342.2|22339.2|22332.2|22349.2|22342.2|22334.2|22327.2|67
1593454200000|2020-06-29 18:10:00|22341.7|22334.7|22344.2|22337.2|22344.2|22337.2|22339.2|22332.2|32
1593454500000|2020-06-29 18:15:00|22346.7|22339.7|22344.2|22337.2|22354.2|22347.2|22344.2|22337.2|44
1593454800000|2020-06-29 18:20:00|22349.2|22342.2|22344.2|22337.2|22354.2|22347.2|22344.2|22337.2|44
1593455100000|2020-06-29 18:25:00|22341.7|22334.7|22339.2|22332.2|22341.7|22334.7|22334.2|22327.2|55
1593455400000|2020-06-29 18:30:00|22344.2|22337.2|22334.2|22327.2|22344.2|22337.2|22334.2|22327.2|44
1593455700000|2020-06-29 18:35:00|22336.7|22329.7|22334.2|22327.2|22339.2|22332.2|22329.2|22322.2|47
1593456000000|2020-06-29 18:40:00|22329.2|22322.2|22334.2|22327.2|22339.2|22332.2|22329.2|22322.2|53
1593456300000|2020-06-29 18:45:00|22336.7|22329.7|22329.2|22322.2|22339.2|22332.2|22319.2|22312.2|81
1593456600000|2020-06-29 18:50:00|22324.2|22317.2|22334.2|22327.2|22339.2|22332.2|22319.2|22312.2|63
1593456900000|2020-06-29 18:55:00|22331.7|22324.7|22329.2|22322.2|22339.2|22332.2|22329.2|22322.2|47
1593457200000|2020-06-29 19:00:00|22334.2|22327.2|22316.7|22309.7|22339.2|22332.2|22309.2|22302.2|150
1593457500000|2020-06-29 19:05:00|22314.2|22307.2|22314.2|22307.2|22319.2|22312.2|22309.2|22302.2|60
1593457800000|2020-06-29 19:10:00|22311.7|22304.7|22314.2|22307.2|22319.2|22312.2|22304.2|22297.2|58
1593458100000|2020-06-29 19:15:00|22319.2|22312.2|22324.2|22317.2|22329.2|22322.2|22314.2|22307.2|57
1593458400000|2020-06-29 19:20:00|22321.7|22314.7|22324.2|22317.2|22329.2|22322.2|22319.2|22312.2|64
1593458700000|2020-06-29 19:25:00|22329.2|22322.2|22329.2|22322.2|22339.2|22332.2|22324.2|22317.2|125
1593459000000|2020-06-29 19:30:00|22334.2|22327.2|22344.2|22337.2|22344.2|22337.2|22334.2|22327.2|194
1593459300000|2020-06-29 19:35:00|22339.2|22332.2|22334.2|22327.2|22344.2|22337.2|22334.2|22327.2|112
1593459600000|2020-06-29 19:40:00|22329.2|22322.2|22314.2|22307.2|22329.2|22322.2|22309.2|22302.2|163
1593459900000|2020-06-29 19:45:00|22319.2|22312.2|22299.2|22292.2|22319.2|22312.2|22294.2|22287.2|178
1593460200000|2020-06-29 19:50:00|22296.7|22289.7|22319.2|22312.2|22319.2|22312.2|22294.2|22287.2|171
1593460500000|2020-06-29 19:55:00|22324.2|22317.2|22359.2|22352.2|22359.2|22352.2|22321.7|22314.7|263
1593460800000|2020-06-29 20:00:00|22361.7|22354.7|22359.2|22352.2|22374.2|22367.2|22349.2|22342.2|284
1593461100000|2020-06-29 20:05:00|22364.2|22357.2|22354.2|22347.2|22369.2|22362.2|22349.2|22342.2|49
1593461400000|2020-06-29 20:10:00|22351.7|22344.7|22359.2|22352.2|22359.2|22352.2|22349.2|22342.2|68
1593461700000|2020-06-29 20:15:00|22363.2|22348.2|22363.2|22348.2|22363.2|22348.2|22355.7|22340.7|40
1593462000000|2020-06-29 20:20:00|22358.2|22343.2|22358.2|22343.2|22358.2|22343.2|22353.2|22338.2|20
1593462300000|2020-06-29 20:25:00|22360.7|22345.7|22360.7|22345.7|22368.2|22353.2|22358.2|22343.2|78
1593462600000|2020-06-29 20:30:00|22363.2|22348.2|22360.7|22345.7|22363.2|22348.2|22353.2|22338.2|7
1593462900000|2020-06-29 20:35:00|22363.2|22348.2|22360.7|22345.7|22363.2|22348.2|22355.7|22340.7|85
1593463200000|2020-06-29 20:40:00|22363.2|22348.2|22370.7|22355.7|22373.2|22358.2|22363.2|22348.2|34
1593463500000|2020-06-29 20:45:00|22368.2|22353.2|22353.2|22338.2|22373.2|22358.2|22353.2|22338.2|60
1593463800000|2020-06-29 20:50:00|22350.7|22335.7|22353.2|22338.2|22355.7|22340.7|22348.2|22333.2|35
1593464100000|2020-06-29 20:55:00|22348.2|22333.2|22351.3|22321.3|22366.7|22336.7|22343.2|22316.8|22
1593464400000|2020-06-29 21:00:00|22351|22321|22344.5|22314.5|22355.7|22325.7|22342.1|22312.1|0
1593464700000|2020-06-29 21:05:00|22344.7|22314.7|22347.9|22317.9|22349.1|22319.1|22343.5|22313.5|0
1593465000000|2020-06-29 21:10:00|22348.1|22318.1|22351.1|22321.1|22351.9|22321.9|22347.9|22317.9|0
1593465300000|2020-06-29 21:15:00|22351.3|22321.3|22353.4|22323.4|22353.4|22323.4|22350|22320|0
1593465600000|2020-06-29 21:20:00|22351.7|22321.7|22352.6|22322.6|22352.6|22322.6|22350.9|22320.9|0
1593465900000|2020-06-29 21:25:00|22353.5|22323.5|22352.7|22322.7|22353.5|22323.5|22348.5|22318.5|0
1593466200000|2020-06-29 21:30:00|22355.4|22325.4|22351.1|22321.1|22355.6|22325.6|22350.8|22320.8|0
1593466500000|2020-06-29 21:35:00|22350.7|22320.7|22354.4|22324.4|22354.6|22324.6|22349.2|22319.2|0
1593466800000|2020-06-29 21:40:00|22354.6|22324.6|22352.6|22322.6|22354.7|22324.7|22352.6|22322.6|0
1593467100000|2020-06-29 21:45:00|22352.9|22322.9|22350.2|22320.2|22354.2|22324.2|22350|22320|0
1593467400000|2020-06-29 21:50:00|22351.9|22321.9|22352.2|22322.2|22352.6|22322.6|22350.4|22320.4|0
1593467700000|2020-06-29 21:55:00|22352|22322|22352.6|22322.6|22358.7|22328.7|22351.6|22321.6|0
1593468000000|2020-06-29 22:00:00|22350.7|22320.7|22363.2|22348.2|22363.2|22348.2|22345.7|22318.2|32
1593468300000|2020-06-29 22:05:00|22368.2|22353.2|22358.2|22343.2|22373.2|22358.2|22358.2|22343.2|26
1593468600000|2020-06-29 22:10:00|22360.7|22345.7|22360.7|22345.7|22365.7|22350.7|22358.2|22343.2|3
1593468900000|2020-06-29 22:15:00|22363.2|22348.2|22390.7|22375.7|22395.7|22380.7|22363.2|22348.2|23
1593469200000|2020-06-29 22:20:00|22393.2|22378.2|22388.2|22373.2|22395.7|22380.7|22388.2|22373.2|1
1593469500000|2020-06-29 22:25:00|22390.7|22375.7|22380.7|22365.7|22390.7|22375.7|22380.7|22365.7|22
1593469800000|2020-06-29 22:30:00|22383.2|22368.2|22393.2|22378.2|22408.2|22393.2|22383.2|22368.2|51
1593470100000|2020-06-29 22:35:00|22390.7|22375.7|22405.7|22390.7|22405.7|22390.7|22390.7|22375.7|45
1593470400000|2020-06-29 22:40:00|22403.2|22388.2|22393.4|22378.4|22405.7|22390.7|22390.9|22375.9|8
1593470700000|2020-06-29 22:45:00|22395.9|22380.9|22395.9|22380.9|22395.9|22380.9|22390.9|22375.9|0
1593471000000|2020-06-29 22:50:00|22398.4|22383.4|22400.9|22385.9|22413.4|22398.4|22398.4|22383.4|32
1593471300000|2020-06-29 22:55:00|22403.4|22388.4|22388.4|22373.4|22405.9|22390.9|22385.9|22370.9|22
1593471600000|2020-06-29 23:00:00|22390.9|22375.9|22380.9|22365.9|22393.4|22378.4|22380.9|22365.9|46
1593471900000|2020-06-29 23:05:00|22378.4|22363.4|22385.9|22370.9|22385.9|22370.9|22378.4|22363.4|3
1593472200000|2020-06-29 23:10:00|22383.4|22368.4|22385.9|22370.9|22385.9|22370.9|22380.9|22365.9|4
1593472500000|2020-06-29 23:15:00|22383.4|22368.4|22398.4|22383.4|22398.4|22383.4|22380.9|22365.9|23
1593472800000|2020-06-29 23:20:00|22400.9|22385.9|22403.4|22388.4|22403.4|22388.4|22398.4|22383.4|22
1593473100000|2020-06-29 23:25:00|22405.9|22390.9|22403.4|22388.4|22405.9|22390.9|22398.4|22383.4|42
1593473400000|2020-06-29 23:30:00|22408.4|22393.4|22424.4|22417.4|22429.4|22422.4|22399.4|22392.4|23681
1593473700000|2020-06-29 23:35:00|22426.9|22419.9|22414.4|22407.4|22426.9|22419.9|22414.4|22407.4|210
1593474000000|2020-06-29 23:40:00|22419.4|22412.4|22414.4|22407.4|22441.9|22434.9|22409.4|22402.4|408
1593474300000|2020-06-29 23:45:00|22411.9|22404.9|22399.4|22392.4|22414.4|22407.4|22399.4|22392.4|348
1593474600000|2020-06-29 23:50:00|22401.9|22394.9|22399.4|22392.4|22404.4|22397.4|22394.4|22387.4|133
1593474900000|2020-06-29 23:55:00|22394.4|22387.4|22414.4|22407.4|22419.4|22412.4|22394.4|22387.4|491
1593475200000|2020-06-30 00:00:00|22416.9|22409.9|22369.4|22362.4|22419.4|22412.4|22369.4|22362.4|2044
1593475500000|2020-06-30 00:05:00|22364.4|22357.4|22356.9|22349.9|22381.9|22374.9|22354.4|22347.4|875
1593475800000|2020-06-30 00:10:00|22359.4|22352.4|22354.4|22347.4|22374.4|22367.4|22344.4|22337.4|680
1593476100000|2020-06-30 00:15:00|22356.9|22349.9|22369.4|22362.4|22374.4|22367.4|22334.4|22327.4|929
1593476400000|2020-06-30 00:20:00|22364.4|22357.4|22344.4|22337.4|22366.9|22359.9|22339.4|22332.4|305
1593476700000|2020-06-30 00:25:00|22349.4|22342.4|22359.4|22352.4|22379.4|22372.4|22346.9|22339.9|468
1593477000000|2020-06-30 00:30:00|22364.4|22357.4|22329.4|22322.4|22369.4|22362.4|22319.4|22312.4|475
1593477300000|2020-06-30 00:35:00|22334.4|22327.4|22341.9|22334.9|22349.4|22342.4|22319.4|22312.4|528
1593477600000|2020-06-30 00:40:00|22344.4|22337.4|22364.4|22357.4|22364.4|22357.4|22344.4|22337.4|262
1593477900000|2020-06-30 00:45:00|22366.9|22359.9|22349.4|22342.4|22369.4|22362.4|22349.4|22342.4|338
1593478200000|2020-06-30 00:50:00|22351.9|22344.9|22334.4|22327.4|22359.4|22352.4|22324.4|22317.4|392
1593478500000|2020-06-30 00:55:00|22336.9|22329.9|22334.4|22327.4|22354.4|22347.4|22334.4|22327.4|379
1593478800000|2020-06-30 01:00:00|22336.9|22329.9|22364.4|22357.4|22371.9|22364.9|22334.4|22327.4|470
1593479100000|2020-06-30 01:05:00|22366.9|22359.9|22369.4|22362.4|22374.4|22367.4|22359.4|22352.4|181
1593479400000|2020-06-30 01:10:00|22374.4|22367.4|22404.4|22397.4|22409.4|22402.4|22369.4|22362.4|560
1593479700000|2020-06-30 01:15:00|22406.9|22399.9|22394.4|22387.4|22406.9|22399.9|22389.4|22382.4|369
1593480000000|2020-06-30 01:20:00|22389.4|22382.4|22391.9|22384.9|22404.4|22397.4|22389.4|22382.4|228
1593480300000|2020-06-30 01:25:00|22394.4|22387.4|22399.4|22392.4|22399.4|22392.4|22389.4|22382.4|312
1593480600000|2020-06-30 01:30:00|22404.4|22397.4|22399.4|22392.4|22421.9|22414.9|22399.4|22392.4|715
1593480900000|2020-06-30 01:35:00|22401.9|22394.9|22439.4|22432.4|22439.4|22432.4|22399.4|22392.4|445
1593481200000|2020-06-30 01:40:00|22441.9|22434.9|22404.4|22397.4|22444.4|22437.4|22399.4|22392.4|639
1593481500000|2020-06-30 01:45:00|22406.9|22399.9|22369.4|22362.4|22409.4|22402.4|22359.4|22352.4|736
1593481800000|2020-06-30 01:50:00|22366.9|22359.9|22359.4|22352.4|22379.4|22372.4|22354.4|22347.4|362
1593482100000|2020-06-30 01:55:00|22356.9|22349.9|22369.4|22362.4|22374.4|22367.4|22354.4|22347.4|306
1593482400000|2020-06-30 02:00:00|22371.9|22364.9|22386.9|22379.9|22399.4|22392.4|22369.4|22362.4|283
1593482700000|2020-06-30 02:05:00|22384.4|22377.4|22374.4|22367.4|22389.4|22382.4|22374.4|22367.4|195
1593483000000|2020-06-30 02:10:00|22371.9|22364.9|22374.4|22367.4|22379.4|22372.4|22369.4|22362.4|250
1593483300000|2020-06-30 02:15:00|22371.9|22364.9|22359.4|22352.4|22374.4|22367.4|22354.4|22347.4|311
1593483600000|2020-06-30 02:20:00|22361.9|22354.9|22366.9|22359.9|22369.4|22362.4|22359.4|22352.4|107
1593483900000|2020-06-30 02:25:00|22364.4|22357.4|22366.9|22359.9|22374.4|22367.4|22361.9|22354.9|245
1593484200000|2020-06-30 02:30:00|22364.4|22357.4|22359.4|22352.4|22369.4|22362.4|22354.4|22347.4|154
1593484500000|2020-06-30 02:35:00|22361.9|22354.9|22371.9|22364.9|22374.4|22367.4|22359.4|22352.4|183
1593484800000|2020-06-30 02:40:00|22369.4|22362.4|22364.4|22357.4|22371.9|22364.9|22354.4|22347.4|287
1593485100000|2020-06-30 02:45:00|22361.9|22354.9|22356.9|22349.9|22364.4|22357.4|22354.4|22347.4|201
1593485400000|2020-06-30 02:50:00|22354.4|22347.4|22364.4|22357.4|22366.9|22359.9|22354.4|22347.4|118
1593485700000|2020-06-30 02:55:00|22361.9|22354.9|22361.9|22354.9|22364.4|22357.4|22354.4|22347.4|112
1593486000000|2020-06-30 03:00:00|22359.4|22352.4|22354.4|22347.4|22364.4|22357.4|22354.4|22347.4|48
1593486300000|2020-06-30 03:05:00|22349.4|22342.4|22324.4|22317.4|22349.4|22342.4|22324.4|22317.4|473
1593486600000|2020-06-30 03:10:00|22329.4|22322.4|22336.9|22329.9|22339.4|22332.4|22326.9|22319.9|132
1593486900000|2020-06-30 03:15:00|22334.4|22327.4|22339.4|22332.4|22344.4|22337.4|22329.4|22322.4|192
1593487200000|2020-06-30 03:20:00|22344.4|22337.4|22359.4|22352.4|22361.9|22354.9|22339.4|22332.4|112
1593487500000|2020-06-30 03:25:00|22361.9|22354.9|22364.4|22357.4|22371.9|22364.9|22359.4|22352.4|109
1593487800000|2020-06-30 03:30:00|22366.9|22359.9|22324.4|22317.4|22369.4|22362.4|22324.4|22317.4|307
1593488100000|2020-06-30 03:35:00|22326.9|22319.9|22344.4|22337.4|22346.9|22339.9|22324.4|22317.4|258
1593488400000|2020-06-30 03:40:00|22341.9|22334.9|22354.4|22347.4|22354.4|22347.4|22336.9|22329.9|201
1593488700000|2020-06-30 03:45:00|22349.4|22342.4|22364.4|22357.4|22364.4|22357.4|22344.4|22337.4|299
1593489000000|2020-06-30 03:50:00|22366.9|22359.9|22339.4|22332.4|22366.9|22359.9|22339.4|22332.4|256
1593489300000|2020-06-30 03:55:00|22344.4|22337.4|22359.4|22352.4|22359.4|22352.4|22339.4|22332.4|118
1593489600000|2020-06-30 04:00:00|22364.4|22357.4|22389.4|22382.4|22389.4|22382.4|22364.4|22357.4|326
1593489900000|2020-06-30 04:05:00|22391.9|22384.9|22394.4|22387.4|22399.4|22392.4|22379.4|22372.4|215
1593490200000|2020-06-30 04:10:00|22389.4|22382.4|22389.4|22382.4|22394.4|22387.4|22384.4|22377.4|180
1593490500000|2020-06-30 04:15:00|22384.4|22377.4|22384.4|22377.4|22389.4|22382.4|22379.4|22372.4|194
1593490800000|2020-06-30 04:20:00|22381.9|22374.9|22374.4|22367.4|22384.4|22377.4|22369.4|22362.4|233
1593491100000|2020-06-30 04:25:00|22379.4|22372.4|22374.4|22367.4|22384.4|22377.4|22364.4|22357.4|217
1593491400000|2020-06-30 04:30:00|22369.4|22362.4|22379.4|22372.4|22384.4|22377.4|22369.4|22362.4|158
1593491700000|2020-06-30 04:35:00|22376.9|22369.9|22374.4|22367.4|22379.4|22372.4|22374.4|22367.4|67
1593492000000|2020-06-30 04:40:00|22379.4|22372.4|22384.4|22377.4|22384.4|22377.4|22374.4|22367.4|201
1593492300000|2020-06-30 04:45:00|22381.9|22374.9|22389.4|22382.4|22389.4|22382.4|22379.4|22372.4|179
1593492600000|2020-06-30 04:50:00|22394.4|22387.4|22389.4|22382.4|22399.4|22392.4|22384.4|22377.4|268
1593492900000|2020-06-30 04:55:00|22384.4|22377.4|22374.4|22367.4|22384.4|22377.4|22371.9|22364.9|183
1593493200000|2020-06-30 05:00:00|22371.9|22364.9|22394.4|22387.4|22399.4|22392.4|22369.4|22362.4|386
1593493500000|2020-06-30 05:05:00|22389.4|22382.4|22404.4|22397.4|22404.4|22397.4|22389.4|22382.4|254
1593493800000|2020-06-30 05:10:00|22406.9|22399.9|22414.4|22407.4|22414.4|22407.4|22399.4|22392.4|460
1593494100000|2020-06-30 05:15:00|22416.9|22409.9|22414.4|22407.4|22419.4|22412.4|22409.4|22402.4|366
1593494400000|2020-06-30 05:20:00|22416.9|22409.9|22409.4|22402.4|22419.4|22412.4|22404.4|22397.4|459
1593494700000|2020-06-30 05:25:00|22404.4|22397.4|22389.4|22382.4|22409.4|22402.4|22384.4|22377.4|755
1593495000000|2020-06-30 05:30:00|22394.4|22387.4|22394.4|22387.4|22399.4|22392.4|22379.4|22372.4|634
1593495300000|2020-06-30 05:35:00|22396.9|22389.9|22299.4|22292.4|22399.4|22392.4|22294.4|22287.4|985
1593495600000|2020-06-30 05:40:00|22296.9|22289.9|22341.9|22334.9|22354.4|22347.4|22294.4|22287.4|1721
1593495900000|2020-06-30 05:45:00|22344.4|22337.4|22344.4|22337.4|22356.9|22349.9|22334.4|22327.4|777
1593496200000|2020-06-30 05:50:00|22341.9|22334.9|22324.4|22317.4|22344.4|22337.4|22309.4|22302.4|1022
1593496500000|2020-06-30 05:55:00|22321.9|22314.9|22264.4|22257.4|22334.4|22327.4|22259.4|22252.4|2767
1593496800000|2020-06-30 06:00:00|22259.4|22252.4|22294.4|22287.4|22334.4|22327.4|22259.4|22252.4|5232
1593497100000|2020-06-30 06:05:00|22291.9|22284.9|22269.4|22262.4|22296.9|22289.9|22234.4|22227.4|2405
1593497400000|2020-06-30 06:10:00|22266.9|22259.9|22254.4|22247.4|22266.9|22259.9|22239.4|22232.4|591
1593497700000|2020-06-30 06:15:00|22259.4|22252.4|22274.4|22267.4|22276.9|22269.9|22234.4|22227.4|454
1593498000000|2020-06-30 06:20:00|22271.9|22264.9|22276.9|22269.9|22284.4|22277.4|22259.4|22252.4|131
1593498300000|2020-06-30 06:25:00|22274.4|22267.4|22284.4|22277.4|22286.9|22279.9|22271.9|22264.9|42
1593498600000|2020-06-30 06:30:00|22281.9|22274.9|22286.9|22279.9|22294.4|22287.4|22274.4|22267.4|57
1593498900000|2020-06-30 06:35:00|22284.4|22277.4|22294.4|22287.4|22299.4|22292.4|22284.4|22277.4|107
1593499200000|2020-06-30 06:40:00|22289.4|22282.4|22299.4|22292.4|22301.9|22294.9|22284.4|22277.4|66
1593499500000|2020-06-30 06:45:00|22296.9|22289.9|22274.4|22267.4|22299.4|22292.4|22274.4|22267.4|107
1593499800000|2020-06-30 06:50:00|22271.9|22264.9|22281.9|22274.9|22281.9|22274.9|22266.9|22259.9|74
1593500100000|2020-06-30 06:55:00|22279.4|22272.4|22274.4|22267.4|22281.9|22274.9|22271.9|22264.9|46
1593500400000|2020-06-30 07:00:00|22279.4|22272.4|22291.9|22284.9|22321.9|22314.9|22279.4|22272.4|289
1593500700000|2020-06-30 07:05:00|22294.4|22287.4|22256.9|22249.9|22294.4|22287.4|22256.9|22249.9|250
1593501000000|2020-06-30 07:10:00|22259.4|22252.4|22256.9|22249.9|22261.9|22254.9|22236.9|22229.9|70
1593501300000|2020-06-30 07:15:00|22259.4|22252.4|22271.9|22264.9|22284.4|22277.4|22259.4|22252.4|126
1593501600000|2020-06-30 07:20:00|22274.4|22267.4|22266.9|22259.9|22276.9|22269.9|22251.9|22244.9|38
1593501900000|2020-06-30 07:25:00|22269.4|22262.4|22264.4|22257.4|22274.4|22267.4|22254.4|22247.4|18
1593502200000|2020-06-30 07:30:00|22266.9|22259.9|22244.4|22237.4|22271.9|22264.9|22239.4|22232.4|188
1593502500000|2020-06-30 07:35:00|22246.9|22239.9|22259.4|22252.4|22271.9|22264.9|22236.9|22229.9|92
1593502800000|2020-06-30 07:40:00|22256.9|22249.9|22251.9|22244.9|22261.9|22254.9|22249.4|22242.4|75
1593503100000|2020-06-30 07:45:00|22249.4|22242.4|22269.4|22262.4|22271.9|22264.9|22234.4|22227.4|113
1593503400000|2020-06-30 07:50:00|22271.9|22264.9|22279.4|22272.4|22279.4|22272.4|22259.4|22252.4|67
1593503700000|2020-06-30 07:55:00|22276.9|22269.9|22274.4|22267.4|22284.4|22277.4|22269.4|22262.4|37
1593504000000|2020-06-30 08:00:00|22276.9|22269.9|22274.4|22267.4|22289.4|22282.4|22269.4|22262.4|161
1593504300000|2020-06-30 08:05:00|22276.9|22269.9|22249.4|22242.4|22276.9|22269.9|22239.4|22232.4|89
1593504600000|2020-06-30 08:10:00|22246.9|22239.9|22239.4|22232.4|22246.9|22239.9|22219.4|22212.4|244
1593504900000|2020-06-30 08:15:00|22236.9|22229.9|22244.4|22237.4|22246.9|22239.9|22226.9|22219.9|98
1593505200000|2020-06-30 08:20:00|22246.9|22239.9|22224.4|22217.4|22246.9|22239.9|22219.4|22212.4|68
1593505500000|2020-06-30 08:25:00|22226.9|22219.9|22234.4|22227.4|22236.9|22229.9|22219.4|22212.4|81
1593505800000|2020-06-30 08:30:00|22231.9|22224.9|22189.4|22182.4|22234.4|22227.4|22189.4|22182.4|85
1593506100000|2020-06-30 08:35:00|22184.4|22177.4|22209.4|22202.4|22231.9|22224.9|22184.4|22177.4|193
1593506400000|2020-06-30 08:40:00|22204.4|22197.4|22189.4|22182.4|22204.4|22197.4|22184.4|22177.4|205
1593506700000|2020-06-30 08:45:00|22184.4|22177.4|22186.9|22179.9|22189.4|22182.4|22171.9|22164.9|129
1593507000000|2020-06-30 08:50:00|22189.4|22182.4|22184.4|22177.4|22189.4|22182.4|22174.4|22167.4|72
1593507300000|2020-06-30 08:55:00|22176.9|22169.9|22199.4|22192.4|22199.4|22192.4|22174.4|22167.4|218
1593507600000|2020-06-30 09:00:00|22196.9|22189.9|22174.4|22167.4|22211.9|22204.9|22174.4|22167.4|138
1593507900000|2020-06-30 09:05:00|22176.9|22169.9|22199.4|22192.4|22204.4|22197.4|22169.4|22162.4|77
1593508200000|2020-06-30 09:10:00|22196.9|22189.9|22199.4|22192.4|22204.4|22197.4|22189.4|22182.4|64
1593508500000|2020-06-30 09:15:00|22201.9|22194.9|22204.4|22197.4|22221.9|22214.9|22199.4|22192.4|72
1593508800000|2020-06-30 09:20:00|22206.9|22199.9|22229.4|22222.4|22234.4|22227.4|22194.4|22187.4|85
1593509100000|2020-06-30 09:25:00|22226.9|22219.9|22224.4|22217.4|22234.4|22227.4|22219.4|22212.4|95
1593509400000|2020-06-30 09:30:00|22221.9|22214.9|22244.4|22237.4|22244.4|22237.4|22221.9|22214.9|185
1593509700000|2020-06-30 09:35:00|22246.9|22239.9|22249.4|22242.4|22254.4|22247.4|22241.9|22234.9|60
1593510000000|2020-06-30 09:40:00|22246.9|22239.9|22244.4|22237.4|22251.9|22244.9|22239.4|22232.4|25
1593510300000|2020-06-30 09:45:00|22246.9|22239.9|22239.4|22232.4|22264.4|22257.4|22239.4|22232.4|44
1593510600000|2020-06-30 09:50:00|22241.9|22234.9|22259.4|22252.4|22261.9|22254.9|22229.4|22222.4|55
1593510900000|2020-06-30 09:55:00|22261.9|22254.9|22269.4|22262.4|22279.4|22272.4|22259.4|22252.4|87
1593511200000|2020-06-30 10:00:00|22271.9|22264.9|22264.4|22257.4|22274.4|22267.4|22256.9|22249.9|71
1593511500000|2020-06-30 10:05:00|22269.4|22262.4|22259.4|22252.4|22269.4|22262.4|22254.4|22247.4|42
1593511800000|2020-06-30 10:10:00|22264.4|22257.4|22256.9|22249.9|22269.4|22262.4|22251.9|22244.9|27
1593512100000|2020-06-30 10:15:00|22254.4|22247.4|22269.4|22262.4|22271.9|22264.9|22246.9|22239.9|37
1593512400000|2020-06-30 10:20:00|22266.9|22259.9|22264.4|22257.4|22269.4|22262.4|22259.4|22252.4|47
1593512700000|2020-06-30 10:25:00|22269.4|22262.4|22289.4|22282.4|22299.4|22292.4|22269.4|22262.4|169
1593513000000|2020-06-30 10:30:00|22291.9|22284.9|22284.4|22277.4|22294.4|22287.4|22279.4|22272.4|95
1593513300000|2020-06-30 10:35:00|22289.4|22282.4|22281.9|22274.9|22289.4|22282.4|22279.4|22272.4|49
1593513600000|2020-06-30 10:40:00|22284.4|22277.4|22284.4|22277.4|22284.4|22277.4|22279.4|22272.4|26
1593513900000|2020-06-30 10:45:00|22281.9|22274.9|22274.4|22267.4|22286.9|22279.9|22271.9|22264.9|24
1593514200000|2020-06-30 10:50:00|22279.4|22272.4|22266.9|22259.9|22279.4|22272.4|22264.4|22257.4|26
1593514500000|2020-06-30 10:55:00|22264.4|22257.4|22264.4|22257.4|22274.4|22267.4|22264.4|22257.4|18
1593514800000|2020-06-30 11:00:00|22261.9|22254.9|22259.4|22252.4|22266.9|22259.9|22254.4|22247.4|15
1593515100000|2020-06-30 11:05:00|22261.9|22254.9|22259.4|22252.4|22264.4|22257.4|22256.9|22249.9|27
1593515400000|2020-06-30 11:10:00|22261.9|22254.9|22284.4|22277.4|22284.4|22277.4|22259.4|22252.4|57
1593515700000|2020-06-30 11:15:00|22286.9|22279.9|22299.4|22292.4|22299.4|22292.4|22279.4|22272.4|55
1593516000000|2020-06-30 11:20:00|22301.9|22294.9|22294.4|22287.4|22304.4|22297.4|22291.9|22284.9|79
1593516300000|2020-06-30 11:25:00|22291.9|22284.9|22299.4|22292.4|22309.4|22302.4|22291.9|22284.9|76
1593516600000|2020-06-30 11:30:00|22301.9|22294.9|22309.4|22302.4|22334.4|22327.4|22299.4|22292.4|310
1593516900000|2020-06-30 11:35:00|22306.9|22299.9|22304.4|22297.4|22314.4|22307.4|22304.4|22297.4|93
1593517200000|2020-06-30 11:40:00|22301.9|22294.9|22294.4|22287.4|22306.9|22299.9|22294.4|22287.4|51
1593517500000|2020-06-30 11:45:00|22299.4|22292.4|22289.4|22282.4|22299.4|22292.4|22286.9|22279.9|18
1593517800000|2020-06-30 11:50:00|22284.4|22277.4|22279.4|22272.4|22284.4|22277.4|22271.9|22264.9|29
1593518100000|2020-06-30 11:55:00|22276.9|22269.9|22274.4|22267.4|22279.4|22272.4|22269.4|22262.4|41
1593518400000|2020-06-30 12:00:00|22276.9|22269.9|22269.4|22262.4|22276.9|22269.9|22266.9|22259.9|26
1593518700000|2020-06-30 12:05:00|22271.9|22264.9|22264.4|22257.4|22271.9|22264.9|22259.4|22252.4|45
1593519000000|2020-06-30 12:10:00|22259.4|22252.4|22259.4|22252.4|22266.9|22259.9|22251.9|22244.9|118
1593519300000|2020-06-30 12:15:00|22261.9|22254.9|22259.4|22252.4|22269.4|22262.4|22259.4|22252.4|61
1593519600000|2020-06-30 12:20:00|22261.9|22254.9|22264.4|22257.4|22269.4|22262.4|22254.4|22247.4|51
1593519900000|2020-06-30 12:25:00|22261.9|22254.9|22244.4|22237.4|22264.4|22257.4|22244.4|22237.4|31
1593520200000|2020-06-30 12:30:00|22246.9|22239.9|22229.4|22222.4|22254.4|22247.4|22224.4|22217.4|100
1593520500000|2020-06-30 12:35:00|22226.9|22219.9|22229.4|22222.4|22231.9|22224.9|22224.4|22217.4|74
1593520800000|2020-06-30 12:40:00|22231.9|22224.9|22239.4|22232.4|22241.9|22234.9|22229.4|22222.4|44
1593521100000|2020-06-30 12:45:00|22241.9|22234.9|22254.4|22247.4|22254.4|22247.4|22239.4|22232.4|49
1593521400000|2020-06-30 12:50:00|22249.4|22242.4|22244.4|22237.4|22254.4|22247.4|22236.9|22229.9|62
1593521700000|2020-06-30 12:55:00|22241.9|22234.9|22254.4|22247.4|22254.4|22247.4|22234.4|22227.4|64
1593522000000|2020-06-30 13:00:00|22251.9|22244.9|22264.4|22257.4|22264.4|22257.4|22249.4|22242.4|67
1593522300000|2020-06-30 13:05:00|22259.4|22252.4|22249.4|22242.4|22259.4|22252.4|22244.4|22237.4|74
1593522600000|2020-06-30 13:10:00|22246.9|22239.9|22234.4|22227.4|22249.4|22242.4|22229.4|22222.4|74
1593522900000|2020-06-30 13:15:00|22231.9|22224.9|22224.4|22217.4|22244.4|22237.4|22219.4|22212.4|196
1593523200000|2020-06-30 13:20:00|22221.9|22214.9|22234.4|22227.4|22241.9|22234.9|22219.4|22212.4|105
1593523500000|2020-06-30 13:25:00|22231.9|22224.9|22224.4|22217.4|22239.4|22232.4|22221.9|22214.9|97
1593523800000|2020-06-30 13:30:00|22221.9|22214.9|22219.4|22212.4|22234.4|22227.4|22209.4|22202.4|336
1593524100000|2020-06-30 13:35:00|22224.4|22217.4|22229.4|22222.4|22239.4|22232.4|22219.4|22212.4|214
1593524400000|2020-06-30 13:40:00|22226.9|22219.9|22219.4|22212.4|22229.4|22222.4|22209.4|22202.4|266
1593524700000|2020-06-30 13:45:00|22224.4|22217.4|22214.4|22207.4|22239.4|22232.4|22204.4|22197.4|251
1593525000000|2020-06-30 13:50:00|22216.9|22209.9|22214.4|22207.4|22219.4|22212.4|22194.4|22187.4|278
1593525300000|2020-06-30 13:55:00|22211.9|22204.9|22216.9|22209.9|22224.4|22217.4|22209.4|22202.4|114
1593525600000|2020-06-30 14:00:00|22214.4|22207.4|22229.4|22222.4|22239.4|22232.4|22214.4|22207.4|150
1593525900000|2020-06-30 14:05:00|22231.9|22224.9|22246.9|22239.9|22249.4|22242.4|22221.9|22214.9|119
1593526200000|2020-06-30 14:10:00|22249.4|22242.4|22241.9|22234.9|22249.4|22242.4|22229.4|22222.4|47
1593526500000|2020-06-30 14:15:00|22239.4|22232.4|22239.4|22232.4|22244.4|22237.4|22229.4|22222.4|81
1593526800000|2020-06-30 14:20:00|22236.9|22229.9|22264.4|22257.4|22269.4|22262.4|22234.4|22227.4|99
1593527100000|2020-06-30 14:25:00|22261.9|22254.9|22264.4|22257.4|22274.4|22267.4|22254.4|22247.4|117
1593527400000|2020-06-30 14:30:00|22261.9|22254.9|22259.4|22252.4|22271.9|22264.9|22249.4|22242.4|133
1593527700000|2020-06-30 14:35:00|22261.9|22254.9|22249.4|22242.4|22274.4|22267.4|22244.4|22237.4|57
1593528000000|2020-06-30 14:40:00|22251.9|22244.9|22264.4|22257.4|22274.4|22267.4|22249.4|22242.4|69
1593528300000|2020-06-30 14:45:00|22261.9|22254.9|22274.4|22267.4|22279.4|22272.4|22259.4|22252.4|129
1593528600000|2020-06-30 14:50:00|22279.4|22272.4|22314.4|22307.4|22324.4|22317.4|22274.4|22267.4|348
1593528900000|2020-06-30 14:55:00|22316.9|22309.9|22329.4|22322.4|22334.4|22327.4|22314.4|22307.4|258
1593529200000|2020-06-30 15:00:00|22331.9|22324.9|22334.4|22327.4|22339.4|22332.4|22324.4|22317.4|145
1593529500000|2020-06-30 15:05:00|22336.9|22329.9|22339.4|22332.4|22354.4|22347.4|22329.4|22322.4|206
1593529800000|2020-06-30 15:10:00|22344.4|22337.4|22334.4|22327.4|22344.4|22337.4|22319.4|22312.4|145
1593530100000|2020-06-30 15:15:00|22339.4|22332.4|22344.4|22337.4|22349.4|22342.4|22329.4|22322.4|114
1593530400000|2020-06-30 15:20:00|22346.9|22339.9|22364.4|22357.4|22364.4|22357.4|22339.4|22332.4|211
1593530700000|2020-06-30 15:25:00|22361.9|22354.9|22354.4|22347.4|22374.4|22367.4|22354.4|22347.4|356
1593531000000|2020-06-30 15:30:00|22349.4|22342.4|22349.4|22342.4|22359.4|22352.4|22344.4|22337.4|335
1593531300000|2020-06-30 15:35:00|22344.4|22337.4|22339.4|22332.4|22354.4|22347.4|22339.4|22332.4|178
1593531600000|2020-06-30 15:40:00|22334.4|22327.4|22334.4|22327.4|22339.4|22332.4|22324.4|22317.4|108
1593531900000|2020-06-30 15:45:00|22329.4|22322.4|22334.4|22327.4|22344.4|22337.4|22329.4|22322.4|154
1593532200000|2020-06-30 15:50:00|22336.9|22329.9|22334.4|22327.4|22339.4|22332.4|22324.4|22317.4|171
1593532500000|2020-06-30 15:55:00|22336.9|22329.9|22329.4|22322.4|22339.4|22332.4|22324.4|22317.4|82
1593532800000|2020-06-30 16:00:00|22331.9|22324.9|22329.4|22322.4|22334.4|22327.4|22319.4|22312.4|79
1593533100000|2020-06-30 16:05:00|22334.4|22327.4|22339.4|22332.4|22346.9|22339.9|22334.4|22327.4|115
1593533400000|2020-06-30 16:10:00|22341.9|22334.9|22344.4|22337.4|22359.4|22352.4|22341.9|22334.9|185
1593533700000|2020-06-30 16:15:00|22349.4|22342.4|22354.4|22347.4|22354.4|22347.4|22344.4|22337.4|167
1593534000000|2020-06-30 16:20:00|22356.9|22349.9|22344.4|22337.4|22359.4|22352.4|22344.4|22337.4|96
1593534300000|2020-06-30 16:25:00|22349.4|22342.4|22339.4|22332.4|22349.4|22342.4|22334.4|22327.4|78
1593534600000|2020-06-30 16:30:00|22336.9|22329.9|22321.9|22314.9|22344.4|22337.4|22314.4|22307.4|400
1593534900000|2020-06-30 16:35:00|22319.4|22312.4|22319.4|22312.4|22329.4|22322.4|22319.4|22312.4|41
1593535200000|2020-06-30 16:40:00|22321.9|22314.9|22309.4|22302.4|22321.9|22314.9|22294.4|22287.4|102
1593535500000|2020-06-30 16:45:00|22306.9|22299.9|22299.4|22292.4|22306.9|22299.9|22294.4|22287.4|106
1593535800000|2020-06-30 16:50:00|22304.4|22297.4|22289.4|22282.4|22304.4|22297.4|22284.4|22277.4|207
1593536100000|2020-06-30 16:55:00|22294.4|22287.4|22284.4|22277.4|22299.4|22292.4|22284.4|22277.4|58
1593536400000|2020-06-30 17:00:00|22289.4|22282.4|22289.4|22282.4|22294.4|22287.4|22284.4|22277.4|98
1593536700000|2020-06-30 17:05:00|22294.4|22287.4|22289.4|22282.4|22299.4|22292.4|22279.4|22272.4|73
1593537000000|2020-06-30 17:10:00|22284.4|22277.4|22284.4|22277.4|22289.4|22282.4|22279.4|22272.4|42
1593537300000|2020-06-30 17:15:00|22281.9|22274.9|22284.4|22277.4|22289.4|22282.4|22271.9|22264.9|55
1593537600000|2020-06-30 17:20:00|22279.4|22272.4|22284.4|22277.4|22289.4|22282.4|22279.4|22272.4|78
1593537900000|2020-06-30 17:25:00|22286.9|22279.9|22289.4|22282.4|22289.4|22282.4|22281.9|22274.9|18
1593538200000|2020-06-30 17:30:00|22286.9|22279.9|22289.4|22282.4|22291.9|22284.9|22281.9|22274.9|34
1593538500000|2020-06-30 17:35:00|22286.9|22279.9|22284.4|22277.4|22289.4|22282.4|22279.4|22272.4|89
1593538800000|2020-06-30 17:40:00|22281.9|22274.9|22274.4|22267.4|22284.4|22277.4|22271.9|22264.9|50
1593539100000|2020-06-30 17:45:00|22276.9|22269.9|22284.4|22277.4|22284.4|22277.4|22274.4|22267.4|41
1593539400000|2020-06-30 17:50:00|22281.9|22274.9|22289.4|22282.4|22289.4|22282.4|22279.4|22272.4|31
1593539700000|2020-06-30 17:55:00|22294.4|22287.4|22294.4|22287.4|22296.9|22289.9|22294.4|22287.4|64
1593540000000|2020-06-30 18:00:00|22289.4|22282.4|22284.4|22277.4|22289.4|22282.4|22274.4|22267.4|105
1593540300000|2020-06-30 18:05:00|22281.9|22274.9|22279.4|22272.4|22284.4|22277.4|22274.4|22267.4|56
1593540600000|2020-06-30 18:10:00|22281.9|22274.9|22274.4|22267.4|22284.4|22277.4|22269.4|22262.4|100
1593540900000|2020-06-30 18:15:00|22271.9|22264.9|22284.4|22277.4|22284.4|22277.4|22269.4|22262.4|126
1593541200000|2020-06-30 18:20:00|22281.9|22274.9|22291.9|22284.9|22294.4|22287.4|22279.4|22272.4|104
1593541500000|2020-06-30 18:25:00|22294.4|22287.4|22299.4|22292.4|22299.4|22292.4|22289.4|22282.4|86
1593541800000|2020-06-30 18:30:00|22294.4|22287.4|22294.4|22287.4|22299.4|22292.4|22289.4|22282.4|171
1593542100000|2020-06-30 18:35:00|22291.9|22284.9|22299.4|22292.4|22301.9|22294.9|22289.4|22282.4|95
1593542400000|2020-06-30 18:40:00|22294.4|22287.4|22304.4|22297.4|22304.4|22297.4|22294.4|22287.4|109
1593542700000|2020-06-30 18:45:00|22301.9|22294.9|22296.9|22289.9|22304.4|22297.4|22289.4|22282.4|71
1593543000000|2020-06-30 18:50:00|22299.4|22292.4|22294.4|22287.4|22299.4|22292.4|22289.4|22282.4|87
1593543300000|2020-06-30 18:55:00|22291.9|22284.9|22304.4|22297.4|22304.4|22297.4|22289.4|22282.4|161
1593543600000|2020-06-30 19:00:00|22301.9|22294.9|22281.9|22274.9|22304.4|22297.4|22279.4|22272.4|149
1593543900000|2020-06-30 19:05:00|22284.4|22277.4|22274.4|22267.4|22284.4|22277.4|22274.4|22267.4|90
1593544200000|2020-06-30 19:10:00|22276.9|22269.9|22284.4|22277.4|22284.4|22277.4|22274.4|22267.4|72
1593544500000|2020-06-30 19:15:00|22281.9|22274.9|22284.4|22277.4|22289.4|22282.4|22269.4|22262.4|144
1593544800000|2020-06-30 19:20:00|22281.9|22274.9|22294.4|22287.4|22299.4|22292.4|22279.4|22272.4|100
1593545100000|2020-06-30 19:25:00|22289.4|22282.4|22304.4|22297.4|22314.4|22307.4|22289.4|22282.4|161
1593545400000|2020-06-30 19:30:00|22299.4|22292.4|22334.4|22327.4|22336.9|22329.9|22296.9|22289.9|266
1593545700000|2020-06-30 19:35:00|22336.9|22329.9|22334.4|22327.4|22339.4|22332.4|22329.4|22322.4|195
1593546000000|2020-06-30 19:40:00|22336.9|22329.9|22339.4|22332.4|22344.4|22337.4|22331.9|22324.9|109
1593546300000|2020-06-30 19:45:00|22341.9|22334.9|22339.4|22332.4|22354.4|22347.4|22334.4|22327.4|298
1593546600000|2020-06-30 19:50:00|22349.4|22342.4|22379.4|22372.4|22379.4|22372.4|22344.4|22337.4|1163
1593546900000|2020-06-30 19:55:00|22376.9|22369.9|22304.4|22297.4|22379.4|22372.4|22304.4|22297.4|1852
1593547200000|2020-06-30 20:00:00|22301.9|22294.9|22319.4|22312.4|22324.4|22317.4|22299.4|22292.4|529
1593547500000|2020-06-30 20:05:00|22314.4|22307.4|22311.9|22304.9|22319.4|22312.4|22299.4|22292.4|208
1593547800000|2020-06-30 20:10:00|22309.4|22302.4|22306.9|22299.9|22314.4|22307.4|22299.4|22292.4|130
1593548100000|2020-06-30 20:15:00|22310.9|22295.9|22328.4|22313.4|22328.4|22313.4|22310.9|22295.9|41
1593548400000|2020-06-30 20:20:00|22333.4|22318.4|22333.4|22318.4|22333.4|22318.4|22328.4|22313.4|65
1593548700000|2020-06-30 20:25:00|22335.9|22320.9|22338.4|22323.4|22343.4|22328.4|22335.9|22320.9|56
1593549000000|2020-06-30 20:30:00|22335.9|22320.9|22328.4|22313.4|22343.4|22328.4|22328.4|22313.4|37
1593549300000|2020-06-30 20:35:00|22333.4|22318.4|22333.4|22318.4|22333.4|22318.4|22330.9|22315.9|13
1593549600000|2020-06-30 20:40:00|22335.9|22320.9|22350.9|22335.9|22353.4|22338.4|22335.9|22320.9|28
1593549900000|2020-06-30 20:45:00|22353.4|22338.4|22343.4|22328.4|22355.9|22340.9|22340.9|22325.9|33
1593550200000|2020-06-30 20:50:00|22350.9|22335.9|22345.9|22330.9|22353.4|22338.4|22345.9|22330.9|11
1593550500000|2020-06-30 20:55:00|22343.4|22328.4|22346.8|22316.8|22357.1|22330.9|22338.4|22315.9|19
1593550800000|2020-06-30 21:00:00|22345.7|22315.7|22344.7|22314.7|22347|22317|22343.2|22313.2|0
1593551100000|2020-06-30 21:05:00|22344.5|22314.5|22341.3|22311.3|22344.8|22314.8|22340.4|22310.4|0
1593551400000|2020-06-30 21:10:00|22341.9|22311.9|22342.1|22312.1|22343.9|22313.9|22341.1|22311.1|0
1593551700000|2020-06-30 21:15:00|22343|22313|22339.7|22309.7|22343.5|22313.5|22337.7|22307.7|0
1593552000000|2020-06-30 21:20:00|22340.4|22310.4|22339.7|22309.7|22341.6|22311.6|22338.6|22308.6|0
1593552300000|2020-06-30 21:25:00|22339.9|22309.9|22337.4|22307.4|22339.9|22309.9|22335|22305|0
1593552600000|2020-06-30 21:30:00|22337.9|22307.9|22339.5|22309.5|22339.7|22309.7|22337.7|22307.7|0
1593552900000|2020-06-30 21:35:00|22338.8|22308.8|22339.3|22309.3|22339.7|22309.7|22338.8|22308.8|0
1593553200000|2020-06-30 21:40:00|22338.8|22308.8|22340.5|22310.5|22340.5|22310.5|22338.8|22308.8|0
1593553500000|2020-06-30 21:45:00|22340.3|22310.3|22345|22315|22345.4|22315.4|22339.9|22309.9|0
1593553800000|2020-06-30 21:50:00|22345.2|22315.2|22350.4|22320.4|22351.9|22321.9|22345.2|22315.2|0
1593554100000|2020-06-30 21:55:00|22351.1|22321.1|22349.9|22319.9|22353.9|22323.9|22349|22319|0
1593554400000|2020-06-30 22:00:00|22354.6|22324.6|22358.4|22343.4|22368.4|22353.4|22340.9|22317.7|28
1593554700000|2020-06-30 22:05:00|22360.9|22345.9|22368.4|22353.4|22368.4|22353.4|22350.9|22335.9|13
1593555000000|2020-06-30 22:10:00|22370.9|22355.9|22373.4|22358.4|22373.4|22358.4|22370.9|22355.9|10
1593555300000|2020-06-30 22:15:00|22378.4|22363.4|22373.4|22358.4|22378.4|22363.4|22373.4|22358.4|32
1593555600000|2020-06-30 22:20:00|22378.4|22363.4|22368.4|22353.4|22378.4|22363.4|22368.4|22353.4|28
1593555900000|2020-06-30 22:25:00|22363.4|22348.4|22380.9|22365.9|22385.9|22370.9|22358.4|22343.4|20
1593556200000|2020-06-30 22:30:00|22383.4|22368.4|22381|22366|22388.4|22373.4|22376|22361|8
1593556500000|2020-06-30 22:35:00|22378.5|22363.5|22376|22361|22386|22371|22376|22361|7
1593556800000|2020-06-30 22:40:00|22373.5|22358.5|22376|22361|22376|22361|22371|22356|0
1593557100000|2020-06-30 22:45:00|22373.5|22358.5|22371|22356|22373.5|22358.5|22371|22356|0
1593557400000|2020-06-30 22:50:00|22368.5|22353.5|22341|22326|22368.5|22353.5|22338.5|22323.5|39
1593557700000|2020-06-30 22:55:00|22343.5|22328.5|22346|22331|22351|22336|22343.5|22328.5|0
1593558000000|2020-06-30 23:00:00|22348.5|22333.5|22356|22341|22356|22341|22346|22331|8
1593558300000|2020-06-30 23:05:00|22358.5|22343.5|22363.5|22348.5|22373.5|22358.5|22358.5|22343.5|31
1593558600000|2020-06-30 23:10:00|22358.5|22343.5|22368.5|22353.5|22368.5|22353.5|22358.5|22343.5|42
1593558900000|2020-06-30 23:15:00|22371|22356|22366|22351|22373.5|22358.5|22363.5|22348.5|9
1593559200000|2020-06-30 23:20:00|22368.5|22353.5|22378.5|22363.5|22381|22366|22368.5|22353.5|9
1593559500000|2020-06-30 23:25:00|22381|22366|22383.5|22368.5|22391|22376|22378.5|22363.5|39
1593559800000|2020-06-30 23:30:00|22388.5|22373.5|22369.5|22362.5|22394.5|22387.5|22357|22350|25509
1593560100000|2020-06-30 23:35:00|22372|22365|22329.5|22322.5|22374.5|22367.5|22329.5|22322.5|184
1593560400000|2020-06-30 23:40:00|22332|22325|22334.5|22327.5|22354.5|22347.5|22329.5|22322.5|290
1593560700000|2020-06-30 23:45:00|22339.5|22332.5|22329.5|22322.5|22339.5|22332.5|22312|22305|637
1593561000000|2020-06-30 23:50:00|22327|22320|22339.5|22332.5|22339.5|22332.5|22322|22315|243
1593561300000|2020-06-30 23:55:00|22334.5|22327.5|22339.5|22332.5|22344.5|22337.5|22319.5|22312.5|436
1593561600000|2020-07-01 00:00:00|22342|22335|22334.5|22327.5|22354.5|22347.5|22309.5|22302.5|1288
1593561900000|2020-07-01 00:05:00|22332|22325|22319.5|22312.5|22339.5|22332.5|22299.5|22292.5|433
1593562200000|2020-07-01 00:10:00|22317|22310|22329.5|22322.5|22339.5|22332.5|22314.5|22307.5|603
1593562500000|2020-07-01 00:15:00|22327|22320|22294.5|22287.5|22339.5|22332.5|22294.5|22287.5|744
1593562800000|2020-07-01 00:20:00|22297|22290|22299.5|22292.5|22314.5|22307.5|22294.5|22287.5|414
1593563100000|2020-07-01 00:25:00|22294.5|22287.5|22292|22285|22304.5|22297.5|22289.5|22282.5|358
1593563400000|2020-07-01 00:30:00|22294.5|22287.5|22324.5|22317.5|22329.5|22322.5|22284.5|22277.5|496
1593563700000|2020-07-01 00:35:00|22319.5|22312.5|22339.5|22332.5|22349.5|22342.5|22319.5|22312.5|540
1593564000000|2020-07-01 00:40:00|22342|22335|22327|22320|22349.5|22342.5|22324.5|22317.5|312
1593564300000|2020-07-01 00:45:00|22329.5|22322.5|22307|22300|22329.5|22322.5|22299.5|22292.5|279
1593564600000|2020-07-01 00:50:00|22309.5|22302.5|22324.5|22317.5|22324.5|22317.5|22299.5|22292.5|216
1593564900000|2020-07-01 00:55:00|22319.5|22312.5|22314.5|22307.5|22324.5|22317.5|22299.5|22292.5|200
1593565200000|2020-07-01 01:00:00|22317|22310|22314.5|22307.5|22329.5|22322.5|22299.5|22292.5|348
1593565500000|2020-07-01 01:05:00|22319.5|22312.5|22327|22320|22339.5|22332.5|22309.5|22302.5|578
1593565800000|2020-07-01 01:10:00|22329.5|22322.5|22324.5|22317.5|22339.5|22332.5|22322|22315|410
1593566100000|2020-07-01 01:15:00|22327|22320|22287|22280|22349.5|22342.5|22279.5|22272.5|1111
1593566400000|2020-07-01 01:20:00|22289.5|22282.5|22284.5|22277.5|22289.5|22282.5|22274.5|22267.5|693
1593566700000|2020-07-01 01:25:00|22287|22280|22284.5|22277.5|22289.5|22282.5|22269.5|22262.5|505
1593567000000|2020-07-01 01:30:00|22279.5|22272.5|22299.5|22292.5|22304.5|22297.5|22264.5|22257.5|483
1593567300000|2020-07-01 01:35:00|22302|22295|22294.5|22287.5|22314.5|22307.5|22292|22285|320
1593567600000|2020-07-01 01:40:00|22297|22290|22309.5|22302.5|22314.5|22307.5|22297|22290|195
1593567900000|2020-07-01 01:45:00|22319.5|22312.5|22289.5|22282.5|22319.5|22312.5|22279.5|22272.5|318
1593568200000|2020-07-01 01:50:00|22292|22285|22279.5|22272.5|22299.5|22292.5|22274.5|22267.5|153
1593568500000|2020-07-01 01:55:00|22282|22275|22299.5|22292.5|22304.5|22297.5|22282|22275|193
1593568800000|2020-07-01 02:00:00|22302|22295|22299.5|22292.5|22304.5|22297.5|22284.5|22277.5|322
1593569100000|2020-07-01 02:05:00|22302|22295|22284.5|22277.5|22309.5|22302.5|22284.5|22277.5|316
1593569400000|2020-07-01 02:10:00|22287|22280|22274.5|22267.5|22294.5|22287.5|22264.5|22257.5|305
1593569700000|2020-07-01 02:15:00|22269.5|22262.5|22257|22250|22274.5|22267.5|22254.5|22247.5|298
1593570000000|2020-07-01 02:20:00|22254.5|22247.5|22249.5|22242.5|22264.5|22257.5|22244.5|22237.5|343
1593570300000|2020-07-01 02:25:00|22247|22240|22234.5|22227.5|22252|22245|22234.5|22227.5|190
1593570600000|2020-07-01 02:30:00|22239.5|22232.5|22189.5|22182.5|22252|22245|22174.5|22167.5|1299
1593570900000|2020-07-01 02:35:00|22184.5|22177.5|22179.5|22172.5|22194.5|22187.5|22179.5|22172.5|362
1593571200000|2020-07-01 02:40:00|22174.5|22167.5|22189.5|22182.5|22189.5|22182.5|22174.5|22167.5|338
1593571500000|2020-07-01 02:45:00|22192|22185|22184.5|22177.5|22199.5|22192.5|22184.5|22177.5|209
1593571800000|2020-07-01 02:50:00|22187|22180|22174.5|22167.5|22189.5|22182.5|22159.5|22152.5|590
1593572100000|2020-07-01 02:55:00|22169.5|22162.5|22174.5|22167.5|22174.5|22167.5|22164.5|22157.5|215
1593572400000|2020-07-01 03:00:00|22169.5|22162.5|22189.5|22182.5|22189.5|22182.5|22169.5|22162.5|167
1593572700000|2020-07-01 03:05:00|22194.5|22187.5|22184.5|22177.5|22194.5|22187.5|22184.5|22177.5|142
1593573000000|2020-07-01 03:10:00|22187|22180|22199.5|22192.5|22202|22195|22184.5|22177.5|185
1593573300000|2020-07-01 03:15:00|22202|22195|22204.5|22197.5|22214.5|22207.5|22199.5|22192.5|260
1593573600000|2020-07-01 03:20:00|22202|22195|22194.5|22187.5|22204.5|22197.5|22194.5|22187.5|132
1593573900000|2020-07-01 03:25:00|22197|22190|22199.5|22192.5|22204.5|22197.5|22192|22185|137
1593574200000|2020-07-01 03:30:00|22194.5|22187.5|22209.5|22202.5|22209.5|22202.5|22169.5|22162.5|677
1593574500000|2020-07-01 03:35:00|22212|22205|22224.5|22217.5|22224.5|22217.5|22204.5|22197.5|422
1593574800000|2020-07-01 03:40:00|22229.5|22222.5|22229.5|22222.5|22234.5|22227.5|22209.5|22202.5|360
1593575100000|2020-07-01 03:45:00|22232|22225|22234.5|22227.5|22234.5|22227.5|22214.5|22207.5|209
1593575400000|2020-07-01 03:50:00|22237|22230|22224.5|22217.5|22244.5|22237.5|22219.5|22212.5|471
1593575700000|2020-07-01 03:55:00|22227|22220|22219.5|22212.5|22234.5|22227.5|22214.5|22207.5|180
1593576000000|2020-07-01 04:00:00|22222|22215|22224.5|22217.5|22239.5|22232.5|22219.5|22212.5|199
1593576300000|2020-07-01 04:05:00|22222|22215|22204.5|22197.5|22227|22220|22194.5|22187.5|219
1593576600000|2020-07-01 04:10:00|22209.5|22202.5|22229.5|22222.5|22229.5|22222.5|22204.5|22197.5|155
1593576900000|2020-07-01 04:15:00|22232|22225|22227|22220|22237|22230|22227|22220|155
1593577200000|2020-07-01 04:20:00|22229.5|22222.5|22234.5|22227.5|22239.5|22232.5|22222|22215|220
1593577500000|2020-07-01 04:25:00|22232|22225|22194.5|22187.5|22232|22225|22194.5|22187.5|306
1593577800000|2020-07-01 04:30:00|22199.5|22192.5|22189.5|22182.5|22209.5|22202.5|22189.5|22182.5|373
1593578100000|2020-07-01 04:35:00|22184.5|22177.5|22179.5|22172.5|22199.5|22192.5|22174.5|22167.5|282
1593578400000|2020-07-01 04:40:00|22174.5|22167.5|22179.5|22172.5|22184.5|22177.5|22154.5|22147.5|427
1593578700000|2020-07-01 04:45:00|22177|22170|22164.5|22157.5|22179.5|22172.5|22149.5|22142.5|367
1593579000000|2020-07-01 04:50:00|22162|22155|22124.5|22117.5|22162|22155|22124.5|22117.5|349
1593579300000|2020-07-01 04:55:00|22129.5|22122.5|22129.5|22122.5|22139.5|22132.5|22124.5|22117.5|392
1593579600000|2020-07-01 05:00:00|22124.5|22117.5|22114.5|22107.5|22124.5|22117.5|22102|22095|614
1593579900000|2020-07-01 05:05:00|22119.5|22112.5|22109.5|22102.5|22129.5|22122.5|22097|22090|366
1593580200000|2020-07-01 05:10:00|22107|22100|22079.5|22072.5|22109.5|22102.5|22074.5|22067.5|713
1593580500000|2020-07-01 05:15:00|22077|22070|22034.5|22027.5|22077|22070|22029.5|22022.5|1390
1593580800000|2020-07-01 05:20:00|22039.5|22032.5|22054.5|22047.5|22054.5|22047.5|22034.5|22027.5|905
1593581100000|2020-07-01 05:25:00|22059.5|22052.5|22079.5|22072.5|22089.5|22082.5|22054.5|22047.5|994
1593581400000|2020-07-01 05:30:00|22077|22070|22084.5|22077.5|22094.5|22087.5|22064.5|22057.5|798
1593581700000|2020-07-01 05:35:00|22082|22075|22089.5|22082.5|22099.5|22092.5|22069.5|22062.5|1030
1593582000000|2020-07-01 05:40:00|22092|22085|22069.5|22062.5|22094.5|22087.5|22064.5|22057.5|287
1593582300000|2020-07-01 05:45:00|22072|22065|22049.5|22042.5|22074.5|22067.5|22047|22040|858
1593582600000|2020-07-01 05:50:00|22044.5|22037.5|22079.5|22072.5|22079.5|22072.5|22034.5|22027.5|930
1593582900000|2020-07-01 05:55:00|22082|22075|22094.5|22087.5|22099.5|22092.5|22062|22055|1891
1593583200000|2020-07-01 06:00:00|22099.5|22092.5|22062|22055|22104.5|22097.5|22054.5|22047.5|2897
1593583500000|2020-07-01 06:05:00|22059.5|22052.5|22064.5|22057.5|22074.5|22067.5|22049.5|22042.5|1874
1593583800000|2020-07-01 06:10:00|22069.5|22062.5|22109.5|22102.5|22109.5|22102.5|22064.5|22057.5|752
1593584100000|2020-07-01 06:15:00|22104.5|22097.5|22109.5|22102.5|22114.5|22107.5|22104.5|22097.5|401
1593584400000|2020-07-01 06:20:00|22112|22105|22112|22105|22114.5|22107.5|22104.5|22097.5|177
1593584700000|2020-07-01 06:25:00|22109.5|22102.5|22124.5|22117.5|22129.5|22122.5|22104.5|22097.5|229
1593585000000|2020-07-01 06:30:00|22129.5|22122.5|22129.5|22122.5|22139.5|22132.5|22124.5|22117.5|113
1593585300000|2020-07-01 06:35:00|22127|22120|22139.5|22132.5|22144.5|22137.5|22124.5|22117.5|42
1593585600000|2020-07-01 06:40:00|22137|22130|22127|22120|22144.5|22137.5|22127|22120|180
1593585900000|2020-07-01 06:45:00|22129.5|22122.5|22142|22135|22147|22140|22129.5|22122.5|27
1593586200000|2020-07-01 06:50:00|22144.5|22137.5|22144.5|22137.5|22144.5|22137.5|22142|22135|6
1593586500000|2020-07-01 06:55:00|22149.5|22142.5|22144.5|22137.5|22154.5|22147.5|22144.5|22137.5|61
1593586800000|2020-07-01 07:00:00|22147|22140|22149.5|22142.5|22159.5|22152.5|22147|22140|132
1593587100000|2020-07-01 07:05:00|22144.5|22137.5|22147|22140|22149.5|22142.5|22129.5|22122.5|203
1593587400000|2020-07-01 07:10:00|22149.5|22142.5|22147|22140|22157|22150|22144.5|22137.5|97
1593587700000|2020-07-01 07:15:00|22149.5|22142.5|22149.5|22142.5|22159.5|22152.5|22144.5|22137.5|99
1593588000000|2020-07-01 07:20:00|22152|22145|22174.5|22167.5|22179.5|22172.5|22152|22145|104
1593588300000|2020-07-01 07:25:00|22179.5|22172.5|22164.5|22157.5|22179.5|22172.5|22154.5|22147.5|197
1593588600000|2020-07-01 07:30:00|22162|22155|22169.5|22162.5|22174.5|22167.5|22149.5|22142.5|245
1593588900000|2020-07-01 07:35:00|22172|22165|22134.5|22127.5|22177|22170|22134.5|22127.5|159
1593589200000|2020-07-01 07:40:00|22137|22130|22137|22130|22149.5|22142.5|22129.5|22122.5|73
1593589500000|2020-07-01 07:45:00|22134.5|22127.5|22137|22130|22139.5|22132.5|22129.5|22122.5|43
1593589800000|2020-07-01 07:50:00|22134.5|22127.5|22134.5|22127.5|22147|22140|22132|22125|18
1593590100000|2020-07-01 07:55:00|22137|22130|22134.5|22127.5|22137|22130|22129.5|22122.5|23
1593590400000|2020-07-01 08:00:00|22137|22130|22137|22130|22137|22130|22119.5|22112.5|206
1593590700000|2020-07-01 08:05:00|22139.5|22132.5|22139.5|22132.5|22149.5|22142.5|22134.5|22127.5|56
1593591000000|2020-07-01 08:10:00|22134.5|22127.5|22134.5|22127.5|22144.5|22137.5|22134.5|22127.5|12
1593591300000|2020-07-01 08:15:00|22137|22130|22117|22110|22139.5|22132.5|22112|22105|270
1593591600000|2020-07-01 08:20:00|22114.5|22107.5|22134.5|22127.5|22134.5|22127.5|22114.5|22107.5|67
1593591900000|2020-07-01 08:25:00|22129.5|22122.5|22124.5|22117.5|22134.5|22127.5|22117|22110|41
1593592200000|2020-07-01 08:30:00|22127|22120|22132|22125|22134.5|22127.5|22119.5|22112.5|96
1593592500000|2020-07-01 08:35:00|22129.5|22122.5|22132|22125|22134.5|22127.5|22129.5|22122.5|21
1593592800000|2020-07-01 08:40:00|22134.5|22127.5|22139.5|22132.5|22144.5|22137.5|22129.5|22122.5|43
1593593100000|2020-07-01 08:45:00|22137|22130|22134.5|22127.5|22142|22135|22134.5|22127.5|103
1593593400000|2020-07-01 08:50:00|22137|22130|22139.5|22132.5|22142|22135|22134.5|22127.5|5
1593593700000|2020-07-01 08:55:00|22142|22135|22144.5|22137.5|22152|22145|22139.5|22132.5|30
1593594000000|2020-07-01 09:00:00|22147|22140|22144.5|22137.5|22149.5|22142.5|22144.5|22137.5|12
1593594300000|2020-07-01 09:05:00|22147|22140|22149.5|22142.5|22154.5|22147.5|22144.5|22137.5|7
1593594600000|2020-07-01 09:10:00|22152|22145|22149.5|22142.5|22154.5|22147.5|22149.5|22142.5|24
1593594900000|2020-07-01 09:15:00|22154.5|22147.5|22157|22150|22157|22150|22154.5|22147.5|11
1593595200000|2020-07-01 09:20:00|22159.5|22152.5|22159.5|22152.5|22164.5|22157.5|22159.5|22152.5|27
1593595500000|2020-07-01 09:25:00|22162|22155|22184.5|22177.5|22184.5|22177.5|22159.5|22152.5|87
1593595800000|2020-07-01 09:30:00|22189.5|22182.5|22174.5|22167.5|22192|22185|22159.5|22152.5|325
1593596100000|2020-07-01 09:35:00|22172|22165|22174.5|22167.5|22179.5|22172.5|22164.5|22157.5|167
1593596400000|2020-07-01 09:40:00|22172|22165|22117|22110|22172|22165|22109.5|22102.5|302
1593596700000|2020-07-01 09:45:00|22114.5|22107.5|22107|22100|22114.5|22107.5|22087|22080|198
1593597000000|2020-07-01 09:50:00|22104.5|22097.5|22122|22115|22122|22115|22104.5|22097.5|58
1593597300000|2020-07-01 09:55:00|22124.5|22117.5|22094.5|22087.5|22124.5|22117.5|22089.5|22082.5|195
1593597600000|2020-07-01 10:00:00|22097|22090|22104.5|22097.5|22109.5|22102.5|22084.5|22077.5|204
1593597900000|2020-07-01 10:05:00|22102|22095|22114.5|22107.5|22119.5|22112.5|22094.5|22087.5|98
1593598200000|2020-07-01 10:10:00|22117|22110|22119.5|22112.5|22124.5|22117.5|22112|22105|99
1593598500000|2020-07-01 10:15:00|22117|22110|22119.5|22112.5|22124.5|22117.5|22107|22100|67
1593598800000|2020-07-01 10:20:00|22117|22110|22109.5|22102.5|22119.5|22112.5|22109.5|22102.5|96
1593599100000|2020-07-01 10:25:00|22107|22100|22104.5|22097.5|22114.5|22107.5|22102|22095|83
1593599400000|2020-07-01 10:30:00|22102|22095|22119.5|22112.5|22119.5|22112.5|22102|22095|53
1593599700000|2020-07-01 10:35:00|22117|22110|22082|22075|22119.5|22112.5|22069.5|22062.5|177
1593600000000|2020-07-01 10:40:00|22084.5|22077.5|22074.5|22067.5|22084.5|22077.5|22064.5|22057.5|145
1593600300000|2020-07-01 10:45:00|22072|22065|22067|22060|22074.5|22067.5|22064.5|22057.5|52
1593600600000|2020-07-01 10:50:00|22064.5|22057.5|22037|22030|22069.5|22062.5|22034.5|22027.5|266
1593600900000|2020-07-01 10:55:00|22034.5|22027.5|22039.5|22032.5|22042|22035|22022|22015|212
1593601200000|2020-07-01 11:00:00|22034.5|22027.5|21994.5|21987.5|22037|22030|21984.5|21977.5|178
1593601500000|2020-07-01 11:05:00|21992|21985|22007|22000|22007|22000|21984.5|21977.5|123
1593601800000|2020-07-01 11:10:00|22004.5|21997.5|21994.5|21987.5|22014.5|22007.5|21989.5|21982.5|152
1593602100000|2020-07-01 11:15:00|21997|21990|22004.5|21997.5|22014.5|22007.5|21992|21985|65
1593602400000|2020-07-01 11:20:00|22007|22000|22009.5|22002.5|22014.5|22007.5|21994.5|21987.5|76
1593602700000|2020-07-01 11:25:00|22007|22000|22019.5|22012.5|22019.5|22012.5|21999.5|21992.5|92
1593603000000|2020-07-01 11:30:00|22017|22010|21992|21985|22019.5|22012.5|21989.5|21982.5|111
1593603300000|2020-07-01 11:35:00|21994.5|21987.5|21997|21990|21999.5|21992.5|21979.5|21972.5|90
1593603600000|2020-07-01 11:40:00|21994.5|21987.5|21984.5|21977.5|21994.5|21987.5|21972|21965|143
1593603900000|2020-07-01 11:45:00|21982|21975|21989.5|21982.5|21992|21985|21979.5|21972.5|76
1593604200000|2020-07-01 11:50:00|21987|21980|22009.5|22002.5|22012|22005|21984.5|21977.5|96
1593604500000|2020-07-01 11:55:00|22007|22000|22014.5|22007.5|22019.5|22012.5|21999.5|21992.5|105
1593604800000|2020-07-01 12:00:00|22012|22005|22012|22005|22022|22015|22009.5|22002.5|40
1593605100000|2020-07-01 12:05:00|22009.5|22002.5|21999.5|21992.5|22012|22005|21994.5|21987.5|64
1593605400000|2020-07-01 12:10:00|22002|21995|22022|22015|22024.5|22017.5|21994.5|21987.5|94
1593605700000|2020-07-01 12:15:00|22019.5|22012.5|22017|22010|22024.5|22017.5|22002|21995|101
1593606000000|2020-07-01 12:20:00|22014.5|22007.5|22049.5|22042.5|22057|22050|22012|22005|256
1593606300000|2020-07-01 12:25:00|22047|22040|22044.5|22037.5|22049.5|22042.5|22039.5|22032.5|61
1593606600000|2020-07-01 12:30:00|22039.5|22032.5|22052|22045|22059.5|22052.5|22039.5|22032.5|134
1593606900000|2020-07-01 12:35:00|22049.5|22042.5|22069.5|22062.5|22084.5|22077.5|22049.5|22042.5|317
1593607200000|2020-07-01 12:40:00|22072|22065|22059.5|22052.5|22074.5|22067.5|22054.5|22047.5|49
1593607500000|2020-07-01 12:45:00|22062|22055|22097|22090|22109.5|22102.5|22059.5|22052.5|443
1593607800000|2020-07-01 12:50:00|22099.5|22092.5|22109.5|22102.5|22114.5|22107.5|22097|22090|170
1593608100000|2020-07-01 12:55:00|22114.5|22107.5|22144.5|22137.5|22147|22140|22114.5|22107.5|308
1593608400000|2020-07-01 13:00:00|22149.5|22142.5|22169.5|22162.5|22179.5|22172.5|22144.5|22137.5|305
1593608700000|2020-07-01 13:05:00|22172|22165|22149.5|22142.5|22184.5|22177.5|22149.5|22142.5|194
1593609000000|2020-07-01 13:10:00|22152|22145|22154.5|22147.5|22164.5|22157.5|22149.5|22142.5|127
1593609300000|2020-07-01 13:15:00|22157|22150|22144.5|22137.5|22164.5|22157.5|22134.5|22127.5|246
1593609600000|2020-07-01 13:20:00|22139.5|22132.5|22139.5|22132.5|22147|22140|22134.5|22127.5|59
1593609900000|2020-07-01 13:25:00|22142|22135|22159.5|22152.5|22164.5|22157.5|22139.5|22132.5|92
1593610200000|2020-07-01 13:30:00|22157|22150|22194.5|22187.5|22199.5|22192.5|22142|22135|416
1593610500000|2020-07-01 13:35:00|22197|22190|22189.5|22182.5|22207|22200|22187|22180|283
1593610800000|2020-07-01 13:40:00|22192|22185|22214.5|22207.5|22219.5|22212.5|22192|22185|274
1593611100000|2020-07-01 13:45:00|22217|22210|22197|22190|22219.5|22212.5|22189.5|22182.5|189
1593611400000|2020-07-01 13:50:00|22194.5|22187.5|22174.5|22167.5|22207|22200|22164.5|22157.5|368
1593611700000|2020-07-01 13:55:00|22179.5|22172.5|22194.5|22187.5|22197|22190|22174.5|22167.5|164
1593612000000|2020-07-01 14:00:00|22212|22205|22209.5|22202.5|22254.5|22247.5|22204.5|22197.5|483
1593612300000|2020-07-01 14:05:00|22212|22205|22229.5|22222.5|22239.5|22232.5|22204.5|22197.5|194
1593612600000|2020-07-01 14:10:00|22234.5|22227.5|22254.5|22247.5|22254.5|22247.5|22234.5|22227.5|243
1593612900000|2020-07-01 14:15:00|22257|22250|22249.5|22242.5|22262|22255|22244.5|22237.5|177
1593613200000|2020-07-01 14:20:00|22252|22245|22232|22225|22257|22250|22224.5|22217.5|123
1593613500000|2020-07-01 14:25:00|22229.5|22222.5|22239.5|22232.5|22242|22235|22229.5|22222.5|76
1593613800000|2020-07-01 14:30:00|22242|22235|22224.5|22217.5|22254.5|22247.5|22219.5|22212.5|277
1593614100000|2020-07-01 14:35:00|22219.5|22212.5|22214.5|22207.5|22219.5|22212.5|22199.5|22192.5|144
1593614400000|2020-07-01 14:40:00|22217|22210|22194.5|22187.5|22219.5|22212.5|22189.5|22182.5|147
1593614700000|2020-07-01 14:45:00|22189.5|22182.5|22164.5|22157.5|22189.5|22182.5|22159.5|22152.5|117
1593615000000|2020-07-01 14:50:00|22162|22155|22174.5|22167.5|22179.5|22172.5|22154.5|22147.5|192
1593615300000|2020-07-01 14:55:00|22172|22165|22207|22200|22207|22200|22169.5|22162.5|127
1593615600000|2020-07-01 15:00:00|22209.5|22202.5|22192|22185|22212|22205|22184.5|22177.5|345
1593615900000|2020-07-01 15:05:00|22194.5|22187.5|22199.5|22192.5|22204.5|22197.5|22192|22185|38
1593616200000|2020-07-01 15:10:00|22202|22195|22187|22180|22202|22195|22159.5|22152.5|134
1593616500000|2020-07-01 15:15:00|22184.5|22177.5|22172|22165|22199.5|22192.5|22164.5|22157.5|137
1593616800000|2020-07-01 15:20:00|22169.5|22162.5|22159.5|22152.5|22172|22165|22154.5|22147.5|154
1593617100000|2020-07-01 15:25:00|22157|22150|22129.5|22122.5|22159.5|22152.5|22124.5|22117.5|411
1593617400000|2020-07-01 15:30:00|22134.5|22127.5|22149.5|22142.5|22152|22145|22127|22120|235
1593617700000|2020-07-01 15:35:00|22144.5|22137.5|22144.5|22137.5|22154.5|22147.5|22132|22125|217
1593618000000|2020-07-01 15:40:00|22147|22140|22149.5|22142.5|22154.5|22147.5|22142|22135|89
1593618300000|2020-07-01 15:45:00|22152|22145|22169.5|22162.5|22169.5|22162.5|22149.5|22142.5|54
1593618600000|2020-07-01 15:50:00|22167|22160|22174.5|22167.5|22179.5|22172.5|22167|22160|50
1593618900000|2020-07-01 15:55:00|22179.5|22172.5|22169.5|22162.5|22179.5|22172.5|22164.5|22157.5|68
1593619200000|2020-07-01 16:00:00|22174.5|22167.5|22169.5|22162.5|22174.5|22167.5|22164.5|22157.5|24
1593619500000|2020-07-01 16:05:00|22167|22160|22174.5|22167.5|22182|22175|22167|22160|57
1593619800000|2020-07-01 16:10:00|22172|22165|22179.5|22172.5|22184.5|22177.5|22172|22165|78
1593620100000|2020-07-01 16:15:00|22182|22175|22204.5|22197.5|22204.5|22197.5|22179.5|22172.5|273
1593620400000|2020-07-01 16:20:00|22199.5|22192.5|22204.5|22197.5|22209.5|22202.5|22199.5|22192.5|31
1593620700000|2020-07-01 16:25:00|22209.5|22202.5|22204.5|22197.5|22214.5|22207.5|22204.5|22197.5|58
1593621000000|2020-07-01 16:30:00|22202|22195|22207|22200|22209.5|22202.5|22199.5|22192.5|33
1593621300000|2020-07-01 16:35:00|22209.5|22202.5|22219.5|22212.5|22222|22215|22204.5|22197.5|79
1593621600000|2020-07-01 16:40:00|22217|22210|22217|22210|22219.5|22212.5|22214.5|22207.5|20
1593621900000|2020-07-01 16:45:00|22214.5|22207.5|22194.5|22187.5|22217|22210|22159.5|22152.5|1017
1593622200000|2020-07-01 16:50:00|22197|22190|22184.5|22177.5|22199.5|22192.5|22179.5|22172.5|197
1593622500000|2020-07-01 16:55:00|22179.5|22172.5|22189.5|22182.5|22192|22185|22179.5|22172.5|115
1593622800000|2020-07-01 17:00:00|22192|22185|22184.5|22177.5|22194.5|22187.5|22179.5|22172.5|57
1593623100000|2020-07-01 17:05:00|22187|22180|22174.5|22167.5|22189.5|22182.5|22174.5|22167.5|83
1593623400000|2020-07-01 17:10:00|22179.5|22172.5|22187|22180|22189.5|22182.5|22174.5|22167.5|49
1593623700000|2020-07-01 17:15:00|22189.5|22182.5|22179.5|22172.5|22189.5|22182.5|22179.5|22172.5|31
1593624000000|2020-07-01 17:20:00|22182|22175|22194.5|22187.5|22194.5|22187.5|22177|22170|31
1593624300000|2020-07-01 17:25:00|22192|22185|22194.5|22187.5|22194.5|22187.5|22192|22185|6
1593624600000|2020-07-01 17:30:00|22197|22190|22194.5|22187.5|22199.5|22192.5|22189.5|22182.5|46
1593624900000|2020-07-01 17:35:00|22199.5|22192.5|22204.5|22197.5|22204.5|22197.5|22194.5|22187.5|56
1593625200000|2020-07-01 17:40:00|22202|22195|22189.5|22182.5|22209.5|22202.5|22184.5|22177.5|346
1593625500000|2020-07-01 17:45:00|22192|22185|22187|22180|22194.5|22187.5|22179.5|22172.5|85
1593625800000|2020-07-01 17:50:00|22184.5|22177.5|22189.5|22182.5|22194.5|22187.5|22179.5|22172.5|43
1593626100000|2020-07-01 17:55:00|22192|22185|22194.5|22187.5|22194.5|22187.5|22182|22175|46
1593626400000|2020-07-01 18:00:00|22197|22190|22199.5|22192.5|22209.5|22202.5|22189.5|22182.5|62
1593626700000|2020-07-01 18:05:00|22202|22195|22204.5|22197.5|22209.5|22202.5|22189.5|22182.5|41
1593627000000|2020-07-01 18:10:00|22207|22200|22202|22195|22209.5|22202.5|22192|22185|20
1593627300000|2020-07-01 18:15:00|22199.5|22192.5|22202|22195|22204.5|22197.5|22199.5|22192.5|7
1593627600000|2020-07-01 18:20:00|22204.5|22197.5|22197|22190|22204.5|22197.5|22194.5|22187.5|27
1593627900000|2020-07-01 18:25:00|22199.5|22192.5|22194.5|22187.5|22202|22195|22189.5|22182.5|23
1593628200000|2020-07-01 18:30:00|22197|22190|22189.5|22182.5|22204.5|22197.5|22184.5|22177.5|98
1593628500000|2020-07-01 18:35:00|22187|22180|22184.5|22177.5|22192|22185|22184.5|22177.5|35
1593628800000|2020-07-01 18:40:00|22187|22180|22189.5|22182.5|22199.5|22192.5|22184.5|22177.5|64
1593629100000|2020-07-01 18:45:00|22192|22185|22194.5|22187.5|22194.5|22187.5|22189.5|22182.5|7
1593629400000|2020-07-01 18:50:00|22199.5|22192.5|22199.5|22192.5|22204.5|22197.5|22194.5|22187.5|40
1593629700000|2020-07-01 18:55:00|22204.5|22197.5|22207|22200|22214.5|22207.5|22204.5|22197.5|32
1593630000000|2020-07-01 19:00:00|22204.5|22197.5|22222|22215|22224.5|22217.5|22204.5|22197.5|31
1593630300000|2020-07-01 19:05:00|22224.5|22217.5|22229.5|22222.5|22229.5|22222.5|22219.5|22212.5|41
1593630600000|2020-07-01 19:10:00|22232|22225|22224.5|22217.5|22234.5|22227.5|22219.5|22212.5|37
1593630900000|2020-07-01 19:15:00|22227|22220|22229.5|22222.5|22229.5|22222.5|22222|22215|9
1593631200000|2020-07-01 19:20:00|22232|22225|22229.5|22222.5|22232|22225|22219.5|22212.5|36
1593631500000|2020-07-01 19:25:00|22227|22220|22227|22220|22234.5|22227.5|22224.5|22217.5|21
1593631800000|2020-07-01 19:30:00|22229.5|22222.5|22234.5|22227.5|22239.5|22232.5|22214.5|22207.5|147
1593632100000|2020-07-01 19:35:00|22232|22225|22239.5|22232.5|22239.5|22232.5|22229.5|22222.5|97
1593632400000|2020-07-01 19:40:00|22242|22235|22239.5|22232.5|22244.5|22237.5|22234.5|22227.5|64
1593632700000|2020-07-01 19:45:00|22234.5|22227.5|22259.5|22252.5|22264.5|22257.5|22234.5|22227.5|107
1593633000000|2020-07-01 19:50:00|22257|22250|22244.5|22237.5|22259.5|22252.5|22239.5|22232.5|223
1593633300000|2020-07-01 19:55:00|22242|22235|22224.5|22217.5|22244.5|22237.5|22222|22215|489
1593633600000|2020-07-01 20:00:00|22229.5|22222.5|22217|22210|22229.5|22222.5|22209.5|22202.5|233
1593633900000|2020-07-01 20:05:00|22214.5|22207.5|22214.5|22207.5|22219.5|22212.5|22209.5|22202.5|59
1593634200000|2020-07-01 20:10:00|22209.5|22202.5|22204.5|22197.5|22214.5|22207.5|22204.5|22197.5|54
1593634500000|2020-07-01 20:15:00|22208.5|22193.5|22213.5|22198.5|22218.5|22203.5|22208.5|22193.5|56
1593634800000|2020-07-01 20:20:00|22216|22201|22218.5|22203.5|22223.5|22208.5|22213.5|22198.5|36
1593635100000|2020-07-01 20:25:00|22226|22211|22226|22211|22233.5|22218.5|22223.5|22208.5|25
1593635400000|2020-07-01 20:30:00|22223.5|22208.5|22216|22201|22223.5|22208.5|22211|22196|17
1593635700000|2020-07-01 20:35:00|22218.5|22203.5|22221|22206|22221|22206|22218.5|22203.5|0
1593636000000|2020-07-01 20:40:00|22223.5|22208.5|22226|22211|22226|22211|22221|22206|2
1593636300000|2020-07-01 20:45:00|22223.5|22208.5|22221|22206|22228.5|22213.5|22221|22206|28
1593636600000|2020-07-01 20:50:00|22223.5|22208.5|22216|22201|22223.5|22208.5|22216|22201|12
1593636900000|2020-07-01 20:55:00|22218.5|22203.5|22221.1|22191.1|22223.5|22208.5|22208.5|22183.5|50
1593637200000|2020-07-01 21:00:00|22220.5|22190.5|22221.3|22191.3|22222.9|22192.9|22220.5|22190.5|0
1593637500000|2020-07-01 21:05:00|22220.7|22190.7|22217.7|22187.7|22221.7|22191.7|22217.7|22187.7|0
1593637800000|2020-07-01 21:10:00|22217.2|22187.2|22215.5|22185.5|22217.7|22187.7|22215.5|22185.5|0
1593638100000|2020-07-01 21:15:00|22215.4|22185.4|22216.3|22186.3|22216.9|22186.9|22214.7|22184.7|0
1593638400000|2020-07-01 21:20:00|22216.1|22186.1|22217.8|22187.8|22217.8|22187.8|22215.9|22185.9|0
1593638700000|2020-07-01 21:25:00|22217.6|22187.6|22216|22186|22218.3|22188.3|22214.5|22184.5|0
1593639000000|2020-07-01 21:30:00|22215.8|22185.8|22216.4|22186.4|22216.4|22186.4|22215.8|22185.8|0
1593639300000|2020-07-01 21:35:00|22215|22185|22214.6|22184.6|22215.3|22185.3|22214.4|22184.4|0
1593639600000|2020-07-01 21:40:00|22214.4|22184.4|22214.3|22184.3|22215.2|22185.2|22213|22183|0
1593639900000|2020-07-01 21:45:00|22214.1|22184.1|22214.8|22184.8|22214.8|22184.8|22213.8|22183.8|0
1593640200000|2020-07-01 21:50:00|22214.6|22184.6|22215.5|22185.5|22216.4|22186.4|22212.4|22182.4|0
1593640500000|2020-07-01 21:55:00|22215.3|22185.3|22218.9|22188.9|22221.5|22191.5|22215.3|22185.3|0
1593640800000|2020-07-01 22:00:00|22224|22194|22206|22191|22229.6|22208.5|22198.5|22183.5|10
1593641100000|2020-07-01 22:05:00|22208.5|22193.5|22183.5|22168.5|22208.5|22193.5|22183.5|22168.5|15
1593641400000|2020-07-01 22:10:00|22181|22166|22188.5|22173.5|22191|22176|22176|22161|33
1593641700000|2020-07-01 22:15:00|22191|22176|22193.5|22178.5|22201|22186|22176|22161|40
1593642000000|2020-07-01 22:20:00|22196|22181|22191|22176|22196|22181|22188.5|22173.5|5
1593642300000|2020-07-01 22:25:00|22193.5|22178.5|22188.5|22173.5|22201|22186|22188.5|22173.5|7
1593642600000|2020-07-01 22:30:00|22191|22176|22191|22176|22191|22176|22191|22176|1
1593642900000|2020-07-01 22:35:00|22183.5|22168.5|22191|22176|22196|22181|22183.5|22168.5|10
1593643200000|2020-07-01 22:40:00|22193.5|22178.5|22203.5|22188.5|22208.5|22193.5|22193.5|22178.5|9
1593643500000|2020-07-01 22:45:00|22201|22186|22193.5|22178.5|22203.5|22188.5|22188.5|22173.5|8
1593643800000|2020-07-01 22:50:00|22196|22181|22201|22186|22201|22186|22196|22181|2
1593644100000|2020-07-01 22:55:00|22203.5|22188.5|22211|22196|22211|22196|22203.5|22188.5|18
1593644400000|2020-07-01 23:00:00|22208.5|22193.5|22213.5|22198.5|22221|22206|22203.5|22188.5|34
1593644700000|2020-07-01 23:05:00|22216|22201|22223.5|22208.5|22223.5|22208.5|22213.5|22198.5|31
1593645000000|2020-07-01 23:10:00|22231|22216|22223.5|22208.5|22231|22216|22223.5|22208.5|11
1593645300000|2020-07-01 23:15:00|22226|22211|22200.7|22185.7|22226|22211|22200.7|22185.7|39
1593645600000|2020-07-01 23:20:00|22203.2|22188.2|22210.7|22195.7|22213.2|22198.2|22203.2|22188.2|60
1593645900000|2020-07-01 23:25:00|22213.2|22198.2|22208.2|22193.2|22220.7|22205.7|22208.2|22193.2|59
1593646200000|2020-07-01 23:30:00|22210.7|22195.7|22209.2|22202.2|22219.2|22212.2|22189.2|22182.2|32045
1593646500000|2020-07-01 23:35:00|22214.2|22207.2|22189.2|22182.2|22214.2|22207.2|22189.2|22182.2|90
1593646800000|2020-07-01 23:40:00|22186.7|22179.7|22194.2|22187.2|22209.2|22202.2|22184.2|22177.2|206
1593647100000|2020-07-01 23:45:00|22199.2|22192.2|22204.2|22197.2|22211.7|22204.7|22199.2|22192.2|403
1593647400000|2020-07-01 23:50:00|22201.7|22194.7|22184.2|22177.2|22204.2|22197.2|22174.2|22167.2|324
1593647700000|2020-07-01 23:55:00|22181.7|22174.7|22169.2|22162.2|22184.2|22177.2|22169.2|22162.2|241
1593648000000|2020-07-02 00:00:00|22166.7|22159.7|22164.2|22157.2|22204.2|22197.2|22159.2|22152.2|1168
1593648300000|2020-07-02 00:05:00|22166.7|22159.7|22189.2|22182.2|22204.2|22197.2|22166.7|22159.7|623
1593648600000|2020-07-02 00:10:00|22186.7|22179.7|22151.7|22144.7|22189.2|22182.2|22141.7|22134.7|766
1593648900000|2020-07-02 00:15:00|22149.2|22142.2|22124.2|22117.2|22151.7|22144.7|22121.7|22114.7|569
1593649200000|2020-07-02 00:20:00|22126.7|22119.7|22119.2|22112.2|22139.2|22132.2|22114.2|22107.2|276
1593649500000|2020-07-02 00:25:00|22121.7|22114.7|22109.2|22102.2|22134.2|22127.2|22089.2|22082.2|425
1593649800000|2020-07-02 00:30:00|22106.7|22099.7|22074.2|22067.2|22106.7|22099.7|22071.7|22064.7|588
1593650100000|2020-07-02 00:35:00|22071.7|22064.7|22104.2|22097.2|22104.2|22097.2|22059.2|22052.2|755
1593650400000|2020-07-02 00:40:00|22106.7|22099.7|22099.2|22092.2|22109.2|22102.2|22079.2|22072.2|485
1593650700000|2020-07-02 00:45:00|22104.2|22097.2|22164.2|22157.2|22169.2|22162.2|22099.2|22092.2|648
1593651000000|2020-07-02 00:50:00|22166.7|22159.7|22159.2|22152.2|22174.2|22167.2|22149.2|22142.2|570
1593651300000|2020-07-02 00:55:00|22164.2|22157.2|22151.7|22144.7|22169.2|22162.2|22129.2|22122.2|344
1593651600000|2020-07-02 01:00:00|22154.2|22147.2|22114.2|22107.2|22154.2|22147.2|22114.2|22107.2|296
1593651900000|2020-07-02 01:05:00|22116.7|22109.7|22114.2|22107.2|22121.7|22114.7|22101.7|22094.7|434
1593652200000|2020-07-02 01:10:00|22116.7|22109.7|22084.2|22077.2|22124.2|22117.2|22079.2|22072.2|419
1593652500000|2020-07-02 01:15:00|22079.2|22072.2|22121.7|22114.7|22134.2|22127.2|22074.2|22067.2|910
1593652800000|2020-07-02 01:20:00|22124.2|22117.2|22144.2|22137.2|22154.2|22147.2|22119.2|22112.2|690
1593653100000|2020-07-02 01:25:00|22146.7|22139.7|22164.2|22157.2|22169.2|22162.2|22139.2|22132.2|917
1593653400000|2020-07-02 01:30:00|22166.7|22159.7|22159.2|22152.2|22169.2|22162.2|22139.2|22132.2|867
1593653700000|2020-07-02 01:35:00|22164.2|22157.2|22174.2|22167.2|22179.2|22172.2|22146.7|22139.7|526
1593654000000|2020-07-02 01:40:00|22171.7|22164.7|22179.2|22172.2|22189.2|22182.2|22164.2|22157.2|443
1593654300000|2020-07-02 01:45:00|22184.2|22177.2|22219.2|22212.2|22219.2|22212.2|22179.2|22172.2|1133
1593654600000|2020-07-02 01:50:00|22224.2|22217.2|22194.2|22187.2|22229.2|22222.2|22189.2|22182.2|606
1593654900000|2020-07-02 01:55:00|22196.7|22189.7|22174.2|22167.2|22204.2|22197.2|22169.2|22162.2|330
1593655200000|2020-07-02 02:00:00|22179.2|22172.2|22199.2|22192.2|22199.2|22192.2|22169.2|22162.2|343
1593655500000|2020-07-02 02:05:00|22201.7|22194.7|22209.2|22202.2|22221.7|22214.7|22194.2|22187.2|384
1593655800000|2020-07-02 02:10:00|22214.2|22207.2|22221.7|22214.7|22224.2|22217.2|22199.2|22192.2|403
1593656100000|2020-07-02 02:15:00|22219.2|22212.2|22219.2|22212.2|22229.2|22222.2|22206.7|22199.7|464
1593656400000|2020-07-02 02:20:00|22221.7|22214.7|22229.2|22222.2|22239.2|22232.2|22216.7|22209.7|352
1593656700000|2020-07-02 02:25:00|22231.7|22224.7|22244.2|22237.2|22259.2|22252.2|22229.2|22222.2|393
1593657000000|2020-07-02 02:30:00|22246.7|22239.7|22234.2|22227.2|22249.2|22242.2|22231.7|22224.7|176
1593657300000|2020-07-02 02:35:00|22236.7|22229.7|22219.2|22212.2|22251.7|22244.7|22219.2|22212.2|194
1593657600000|2020-07-02 02:40:00|22224.2|22217.2|22219.2|22212.2|22229.2|22222.2|22214.2|22207.2|189
1593657900000|2020-07-02 02:45:00|22221.7|22214.7|22229.2|22222.2|22229.2|22222.2|22221.7|22214.7|145
1593658200000|2020-07-02 02:50:00|22224.2|22217.2|22229.2|22222.2|22229.2|22222.2|22219.2|22212.2|84
1593658500000|2020-07-02 02:55:00|22231.7|22224.7|22259.2|22252.2|22259.2|22252.2|22229.2|22222.2|200
1593658800000|2020-07-02 03:00:00|22264.2|22257.2|22259.2|22252.2|22271.7|22264.7|22254.2|22247.2|258
1593659100000|2020-07-02 03:05:00|22261.7|22254.7|22254.2|22247.2|22269.2|22262.2|22251.7|22244.7|108
1593659400000|2020-07-02 03:10:00|22256.7|22249.7|22244.2|22237.2|22259.2|22252.2|22244.2|22237.2|103
1593659700000|2020-07-02 03:15:00|22241.7|22234.7|22236.7|22229.7|22244.2|22237.2|22234.2|22227.2|139
1593660000000|2020-07-02 03:20:00|22234.2|22227.2|22239.2|22232.2|22249.2|22242.2|22234.2|22227.2|192
1593660300000|2020-07-02 03:25:00|22241.7|22234.7|22229.2|22222.2|22244.2|22237.2|22229.2|22222.2|90
1593660600000|2020-07-02 03:30:00|22234.2|22227.2|22204.2|22197.2|22251.7|22244.7|22204.2|22197.2|406
1593660900000|2020-07-02 03:35:00|22206.7|22199.7|22214.2|22207.2|22219.2|22212.2|22206.7|22199.7|147
1593661200000|2020-07-02 03:40:00|22211.7|22204.7|22149.2|22142.2|22211.7|22204.7|22144.2|22137.2|987
1593661500000|2020-07-02 03:45:00|22144.2|22137.2|22154.2|22147.2|22171.7|22164.7|22139.2|22132.2|489
1593661800000|2020-07-02 03:50:00|22151.7|22144.7|22124.2|22117.2|22156.7|22149.7|22119.2|22112.2|439
1593662100000|2020-07-02 03:55:00|22121.7|22114.7|22134.2|22127.2|22149.2|22142.2|22121.7|22114.7|558
1593662400000|2020-07-02 04:00:00|22129.2|22122.2|22119.2|22112.2|22141.7|22134.7|22119.2|22112.2|285
1593662700000|2020-07-02 04:05:00|22121.7|22114.7|22146.7|22139.7|22146.7|22139.7|22109.2|22102.2|450
1593663000000|2020-07-02 04:10:00|22144.2|22137.2|22154.2|22147.2|22169.2|22162.2|22144.2|22137.2|455
1593663300000|2020-07-02 04:15:00|22151.7|22144.7|22159.2|22152.2|22164.2|22157.2|22144.2|22137.2|170
1593663600000|2020-07-02 04:20:00|22164.2|22157.2|22129.2|22122.2|22164.2|22157.2|22126.7|22119.7|247
1593663900000|2020-07-02 04:25:00|22126.7|22119.7|22129.2|22122.2|22134.2|22127.2|22114.2|22107.2|279
1593664200000|2020-07-02 04:30:00|22131.7|22124.7|22144.2|22137.2|22149.2|22142.2|22131.7|22124.7|170
1593664500000|2020-07-02 04:35:00|22149.2|22142.2|22154.2|22147.2|22164.2|22157.2|22144.2|22137.2|145
1593664800000|2020-07-02 04:40:00|22149.2|22142.2|22169.2|22162.2|22169.2|22162.2|22149.2|22142.2|257
1593665100000|2020-07-02 04:45:00|22171.7|22164.7|22174.2|22167.2|22184.2|22177.2|22169.2|22162.2|396
1593665400000|2020-07-02 04:50:00|22171.7|22164.7|22159.2|22152.2|22179.2|22172.2|22156.7|22149.7|249
1593665700000|2020-07-02 04:55:00|22156.7|22149.7|22149.2|22142.2|22164.2|22157.2|22141.7|22134.7|102
1593666000000|2020-07-02 05:00:00|22154.2|22147.2|22164.2|22157.2|22169.2|22162.2|22149.2|22142.2|241
1593666300000|2020-07-02 05:05:00|22166.7|22159.7|22154.2|22147.2|22174.2|22167.2|22149.2|22142.2|186
1593666600000|2020-07-02 05:10:00|22149.2|22142.2|22134.2|22127.2|22149.2|22142.2|22129.2|22122.2|322
1593666900000|2020-07-02 05:15:00|22131.7|22124.7|22154.2|22147.2|22154.2|22147.2|22129.2|22122.2|166
1593667200000|2020-07-02 05:20:00|22149.2|22142.2|22164.2|22157.2|22164.2|22157.2|22144.2|22137.2|230
1593667500000|2020-07-02 05:25:00|22169.2|22162.2|22149.2|22142.2|22171.7|22164.7|22149.2|22142.2|308
1593667800000|2020-07-02 05:30:00|22151.7|22144.7|22139.2|22132.2|22156.7|22149.7|22129.2|22122.2|286
1593668100000|2020-07-02 05:35:00|22144.2|22137.2|22089.2|22082.2|22144.2|22137.2|22079.2|22072.2|1051
1593668400000|2020-07-02 05:40:00|22084.2|22077.2|22134.2|22127.2|22136.7|22129.7|22079.2|22072.2|697
1593668700000|2020-07-02 05:45:00|22131.7|22124.7|22129.2|22122.2|22159.2|22152.2|22129.2|22122.2|683
1593669000000|2020-07-02 05:50:00|22134.2|22127.2|22134.2|22127.2|22149.2|22142.2|22129.2|22122.2|951
1593669300000|2020-07-02 05:55:00|22129.2|22122.2|22129.2|22122.2|22154.2|22147.2|22114.2|22107.2|1992
1593669600000|2020-07-02 06:00:00|22124.2|22117.2|22114.2|22107.2|22134.2|22127.2|22114.2|22107.2|2650
1593669900000|2020-07-02 06:05:00|22119.2|22112.2|22179.2|22172.2|22194.2|22187.2|22119.2|22112.2|1481
1593670200000|2020-07-02 06:10:00|22184.2|22177.2|22204.2|22197.2|22209.2|22202.2|22174.2|22167.2|772
1593670500000|2020-07-02 06:15:00|22199.2|22192.2|22194.2|22187.2|22204.2|22197.2|22189.2|22182.2|541
1593670800000|2020-07-02 06:20:00|22191.7|22184.7|22214.2|22207.2|22214.2|22207.2|22189.2|22182.2|329
1593671100000|2020-07-02 06:25:00|22211.7|22204.7|22214.2|22207.2|22214.2|22207.2|22204.2|22197.2|181
1593671400000|2020-07-02 06:30:00|22216.7|22209.7|22211.7|22204.7|22219.2|22212.2|22209.2|22202.2|190
1593671700000|2020-07-02 06:35:00|22216.7|22209.7|22219.2|22212.2|22219.2|22212.2|22209.2|22202.2|144
1593672000000|2020-07-02 06:40:00|22221.7|22214.7|22224.2|22217.2|22226.7|22219.7|22219.2|22212.2|39
1593672300000|2020-07-02 06:45:00|22226.7|22219.7|22219.2|22212.2|22226.7|22219.7|22204.2|22197.2|41
1593672600000|2020-07-02 06:50:00|22216.7|22209.7|22226.7|22219.7|22229.2|22222.2|22216.7|22209.7|21
1593672900000|2020-07-02 06:55:00|22229.2|22222.2|22231.7|22224.7|22239.2|22232.2|22224.2|22217.2|112
1593673200000|2020-07-02 07:00:00|22234.2|22227.2|22204.2|22197.2|22239.2|22232.2|22199.2|22192.2|135
1593673500000|2020-07-02 07:05:00|22201.7|22194.7|22231.7|22224.7|22236.7|22229.7|22199.2|22192.2|166
1593673800000|2020-07-02 07:10:00|22229.2|22222.2|22234.2|22227.2|22249.2|22242.2|22229.2|22222.2|172
1593674100000|2020-07-02 07:15:00|22231.7|22224.7|22224.2|22217.2|22249.2|22242.2|22219.2|22212.2|125
1593674400000|2020-07-02 07:20:00|22226.7|22219.7|22219.2|22212.2|22239.2|22232.2|22219.2|22212.2|59
1593674700000|2020-07-02 07:25:00|22221.7|22214.7|22229.2|22222.2|22239.2|22232.2|22221.7|22214.7|87
1593675000000|2020-07-02 07:30:00|22224.2|22217.2|22224.2|22217.2|22234.2|22227.2|22214.2|22207.2|177
1593675300000|2020-07-02 07:35:00|22221.7|22214.7|22246.7|22239.7|22256.7|22249.7|22221.7|22214.7|153
1593675600000|2020-07-02 07:40:00|22249.2|22242.2|22254.2|22247.2|22259.2|22252.2|22239.2|22232.2|175
1593675900000|2020-07-02 07:45:00|22251.7|22244.7|22279.2|22272.2|22284.2|22277.2|22251.7|22244.7|240
1593676200000|2020-07-02 07:50:00|22284.2|22277.2|22289.2|22282.2|22294.2|22287.2|22274.2|22267.2|157
1593676500000|2020-07-02 07:55:00|22286.7|22279.7|22289.2|22282.2|22304.2|22297.2|22286.7|22279.7|184
1593676800000|2020-07-02 08:00:00|22294.2|22287.2|22269.2|22262.2|22304.2|22297.2|22269.2|22262.2|167
1593677100000|2020-07-02 08:05:00|22271.7|22264.7|22279.2|22272.2|22284.2|22277.2|22269.2|22262.2|109
1593677400000|2020-07-02 08:10:00|22281.7|22274.7|22274.2|22267.2|22284.2|22277.2|22266.7|22259.7|146
1593677700000|2020-07-02 08:15:00|22276.7|22269.7|22274.2|22267.2|22289.2|22282.2|22269.2|22262.2|59
1593678000000|2020-07-02 08:20:00|22279.2|22272.2|22289.2|22282.2|22294.2|22287.2|22276.7|22269.7|256
1593678300000|2020-07-02 08:25:00|22294.2|22287.2|22289.2|22282.2|22299.2|22292.2|22284.2|22277.2|160
1593678600000|2020-07-02 08:30:00|22291.7|22284.7|22294.2|22287.2|22294.2|22287.2|22289.2|22282.2|50
1593678900000|2020-07-02 08:35:00|22296.7|22289.7|22291.7|22284.7|22314.2|22307.2|22284.2|22277.2|150
1593679200000|2020-07-02 08:40:00|22289.2|22282.2|22301.7|22294.7|22304.2|22297.2|22289.2|22282.2|59
1593679500000|2020-07-02 08:45:00|22299.2|22292.2|22284.2|22277.2|22304.2|22297.2|22284.2|22277.2|53
1593679800000|2020-07-02 08:50:00|22289.2|22282.2|22284.2|22277.2|22294.2|22287.2|22284.2|22277.2|65
1593680100000|2020-07-02 08:55:00|22286.7|22279.7|22279.2|22272.2|22289.2|22282.2|22279.2|22272.2|47
1593680400000|2020-07-02 09:00:00|22276.7|22269.7|22269.2|22262.2|22276.7|22269.7|22254.2|22247.2|135
1593680700000|2020-07-02 09:05:00|22264.2|22257.2|22264.2|22257.2|22269.2|22262.2|22259.2|22252.2|45
1593681000000|2020-07-02 09:10:00|22261.7|22254.7|22264.2|22257.2|22269.2|22262.2|22259.2|22252.2|64
1593681300000|2020-07-02 09:15:00|22266.7|22259.7|22281.7|22274.7|22284.2|22277.2|22259.2|22252.2|88
1593681600000|2020-07-02 09:20:00|22279.2|22272.2|22281.7|22274.7|22284.2|22277.2|22274.2|22267.2|22
1593681900000|2020-07-02 09:25:00|22284.2|22277.2|22274.2|22267.2|22289.2|22282.2|22274.2|22267.2|43
1593682200000|2020-07-02 09:30:00|22276.7|22269.7|22254.2|22247.2|22279.2|22272.2|22254.2|22247.2|43
1593682500000|2020-07-02 09:35:00|22256.7|22249.7|22256.7|22249.7|22261.7|22254.7|22251.7|22244.7|51
1593682800000|2020-07-02 09:40:00|22259.2|22252.2|22249.2|22242.2|22259.2|22252.2|22244.2|22237.2|23
1593683100000|2020-07-02 09:45:00|22251.7|22244.7|22254.2|22247.2|22261.7|22254.7|22251.7|22244.7|119
1593683400000|2020-07-02 09:50:00|22249.2|22242.2|22254.2|22247.2|22259.2|22252.2|22249.2|22242.2|51
1593683700000|2020-07-02 09:55:00|22259.2|22252.2|22261.7|22254.7|22264.2|22257.2|22254.2|22247.2|30
1593684000000|2020-07-02 10:00:00|22264.2|22257.2|22261.7|22254.7|22269.2|22262.2|22259.2|22252.2|58
1593684300000|2020-07-02 10:05:00|22259.2|22252.2|22244.2|22237.2|22259.2|22252.2|22239.2|22232.2|95
1593684600000|2020-07-02 10:10:00|22239.2|22232.2|22239.2|22232.2|22244.2|22237.2|22234.2|22227.2|51
1593684900000|2020-07-02 10:15:00|22241.7|22234.7|22229.2|22222.2|22244.2|22237.2|22224.2|22217.2|25
1593685200000|2020-07-02 10:20:00|22234.2|22227.2|22229.2|22222.2|22234.2|22227.2|22226.7|22219.7|67
1593685500000|2020-07-02 10:25:00|22231.7|22224.7|22241.7|22234.7|22244.2|22237.2|22224.2|22217.2|63
1593685800000|2020-07-02 10:30:00|22244.2|22237.2|22241.7|22234.7|22244.2|22237.2|22234.2|22227.2|24
1593686100000|2020-07-02 10:35:00|22244.2|22237.2|22249.2|22242.2|22251.7|22244.7|22241.7|22234.7|34
1593686400000|2020-07-02 10:40:00|22251.7|22244.7|22254.2|22247.2|22254.2|22247.2|22246.7|22239.7|47
1593686700000|2020-07-02 10:45:00|22256.7|22249.7|22264.2|22257.2|22269.2|22262.2|22254.2|22247.2|22
1593687000000|2020-07-02 10:50:00|22266.7|22259.7|22269.2|22262.2|22274.2|22267.2|22264.2|22257.2|30
1593687300000|2020-07-02 10:55:00|22266.7|22259.7|22269.2|22262.2|22271.7|22264.7|22264.2|22257.2|22
1593687600000|2020-07-02 11:00:00|22271.7|22264.7|22274.2|22267.2|22279.2|22272.2|22269.2|22262.2|83
1593687900000|2020-07-02 11:05:00|22269.2|22262.2|22281.7|22274.7|22284.2|22277.2|22269.2|22262.2|40
1593688200000|2020-07-02 11:10:00|22279.2|22272.2|22279.2|22272.2|22284.2|22277.2|22279.2|22272.2|45
1593688500000|2020-07-02 11:15:00|22281.7|22274.7|22279.2|22272.2|22284.2|22277.2|22274.2|22267.2|49
1593688800000|2020-07-02 11:20:00|22284.2|22277.2|22284.2|22277.2|22289.2|22282.2|22276.7|22269.7|50
1593689100000|2020-07-02 11:25:00|22286.7|22279.7|22269.2|22262.2|22289.2|22282.2|22269.2|22262.2|73
1593689400000|2020-07-02 11:30:00|22271.7|22264.7|22274.2|22267.2|22279.2|22272.2|22269.2|22262.2|42
1593689700000|2020-07-02 11:35:00|22276.7|22269.7|22274.2|22267.2|22279.2|22272.2|22274.2|22267.2|13
1593690000000|2020-07-02 11:40:00|22271.7|22264.7|22286.7|22279.7|22289.2|22282.2|22271.7|22264.7|52
1593690300000|2020-07-02 11:45:00|22289.2|22282.2|22289.2|22282.2|22294.2|22287.2|22284.2|22277.2|36
1593690600000|2020-07-02 11:50:00|22286.7|22279.7|22289.2|22282.2|22294.2|22287.2|22286.7|22279.7|90
1593690900000|2020-07-02 11:55:00|22286.7|22279.7|22299.2|22292.2|22299.2|22292.2|22286.7|22279.7|46
1593691200000|2020-07-02 12:00:00|22296.7|22289.7|22289.2|22282.2|22299.2|22292.2|22284.2|22277.2|54
1593691500000|2020-07-02 12:05:00|22284.2|22277.2|22294.2|22287.2|22294.2|22287.2|22284.2|22277.2|62
1593691800000|2020-07-02 12:10:00|22296.7|22289.7|22299.2|22292.2|22299.2|22292.2|22289.2|22282.2|75
1593692100000|2020-07-02 12:15:00|22294.2|22287.2|22289.2|22282.2|22294.2|22287.2|22284.2|22277.2|62
1593692400000|2020-07-02 12:20:00|22286.7|22279.7|22294.2|22287.2|22294.2|22287.2|22281.7|22274.7|44
1593692700000|2020-07-02 12:25:00|22296.7|22289.7|22289.2|22282.2|22299.2|22292.2|22276.7|22269.7|186
1593693000000|2020-07-02 12:30:00|22301.7|22294.7|22371.7|22364.7|22394.2|22387.2|22301.7|22294.7|1193
1593693300000|2020-07-02 12:35:00|22369.2|22362.2|22364.2|22357.2|22394.2|22387.2|22359.2|22352.2|225
1593693600000|2020-07-02 12:40:00|22361.7|22354.7|22346.7|22339.7|22384.2|22377.2|22344.2|22337.2|293
1593693900000|2020-07-02 12:45:00|22349.2|22342.2|22374.2|22367.2|22374.2|22367.2|22344.2|22337.2|94
1593694200000|2020-07-02 12:50:00|22376.7|22369.7|22391.7|22384.7|22399.2|22392.2|22371.7|22364.7|335
1593694500000|2020-07-02 12:55:00|22394.2|22387.2|22394.2|22387.2|22404.2|22397.2|22384.2|22377.2|232
1593694800000|2020-07-02 13:00:00|22391.7|22384.7|22389.2|22382.2|22404.2|22397.2|22384.2|22377.2|131
1593695100000|2020-07-02 13:05:00|22394.2|22387.2|22399.2|22392.2|22404.2|22397.2|22389.2|22382.2|170
1593695400000|2020-07-02 13:10:00|22401.7|22394.7|22389.2|22382.2|22404.2|22397.2|22386.7|22379.7|58
1593695700000|2020-07-02 13:15:00|22391.7|22384.7|22389.2|22382.2|22399.2|22392.2|22384.2|22377.2|113
1593696000000|2020-07-02 13:20:00|22391.7|22384.7|22389.2|22382.2|22399.2|22392.2|22384.2|22377.2|84
1593696300000|2020-07-02 13:25:00|22386.7|22379.7|22384.2|22377.2|22394.2|22387.2|22384.2|22377.2|108
1593696600000|2020-07-02 13:30:00|22389.2|22382.2|22419.2|22412.2|22424.2|22417.2|22384.2|22377.2|283
1593696900000|2020-07-02 13:35:00|22421.7|22414.7|22419.2|22412.2|22434.2|22427.2|22409.2|22402.2|239
1593697200000|2020-07-02 13:40:00|22424.2|22417.2|22414.2|22407.2|22429.2|22422.2|22414.2|22407.2|157
1593697500000|2020-07-02 13:45:00|22419.2|22412.2|22434.2|22427.2|22434.2|22427.2|22416.7|22409.7|194
1593697800000|2020-07-02 13:50:00|22436.7|22429.7|22424.2|22417.2|22444.2|22437.2|22419.2|22412.2|189
1593698100000|2020-07-02 13:55:00|22429.2|22422.2|22434.2|22427.2|22439.2|22432.2|22424.2|22417.2|130
1593698400000|2020-07-02 14:00:00|22436.7|22429.7|22424.2|22417.2|22444.2|22437.2|22419.2|22412.2|460
1593698700000|2020-07-02 14:05:00|22426.7|22419.7|22424.2|22417.2|22439.2|22432.2|22419.2|22412.2|218
1593699000000|2020-07-02 14:10:00|22426.7|22419.7|22394.2|22387.2|22434.2|22427.2|22394.2|22387.2|433
1593699300000|2020-07-02 14:15:00|22396.7|22389.7|22394.2|22387.2|22409.2|22402.2|22394.2|22387.2|200
1593699600000|2020-07-02 14:20:00|22396.7|22389.7|22369.2|22362.2|22404.2|22397.2|22364.2|22357.2|287
1593699900000|2020-07-02 14:25:00|22371.7|22364.7|22334.2|22327.2|22374.2|22367.2|22329.2|22322.2|242
1593700200000|2020-07-02 14:30:00|22329.2|22322.2|22334.2|22327.2|22339.2|22332.2|22321.7|22314.7|475
1593700500000|2020-07-02 14:35:00|22331.7|22324.7|22344.2|22337.2|22349.2|22342.2|22324.2|22317.2|266
1593700800000|2020-07-02 14:40:00|22349.2|22342.2|22356.7|22349.7|22359.2|22352.2|22344.2|22337.2|222
1593701100000|2020-07-02 14:45:00|22359.2|22352.2|22349.2|22342.2|22364.2|22357.2|22339.2|22332.2|202
1593701400000|2020-07-02 14:50:00|22351.7|22344.7|22319.2|22312.2|22359.2|22352.2|22294.2|22287.2|416
1593701700000|2020-07-02 14:55:00|22316.7|22309.7|22324.2|22317.2|22334.2|22327.2|22314.2|22307.2|325
1593702000000|2020-07-02 15:00:00|22321.7|22314.7|22309.2|22302.2|22334.2|22327.2|22294.2|22287.2|253
1593702300000|2020-07-02 15:05:00|22306.7|22299.7|22324.2|22317.2|22334.2|22327.2|22304.2|22297.2|151
1593702600000|2020-07-02 15:10:00|22329.2|22322.2|22304.2|22297.2|22329.2|22322.2|22294.2|22287.2|302
1593702900000|2020-07-02 15:15:00|22309.2|22302.2|22334.2|22327.2|22334.2|22327.2|22294.2|22287.2|215
1593703200000|2020-07-02 15:20:00|22331.7|22324.7|22354.2|22347.2|22359.2|22352.2|22329.2|22322.2|259
1593703500000|2020-07-02 15:25:00|22351.7|22344.7|22346.7|22339.7|22354.2|22347.2|22334.2|22327.2|143
1593703800000|2020-07-02 15:30:00|22349.2|22342.2|22359.2|22352.2|22369.2|22362.2|22344.2|22337.2|147
1593704100000|2020-07-02 15:35:00|22356.7|22349.7|22369.2|22362.2|22369.2|22362.2|22354.2|22347.2|262
1593704400000|2020-07-02 15:40:00|22374.2|22367.2|22369.2|22362.2|22374.2|22367.2|22369.2|22362.2|336
1593704700000|2020-07-02 15:45:00|22374.2|22367.2|22369.2|22362.2|22374.2|22367.2|22364.2|22357.2|103
1593705000000|2020-07-02 15:50:00|22374.2|22367.2|22369.2|22362.2|22374.2|22367.2|22354.2|22347.2|54
1593705300000|2020-07-02 15:55:00|22371.7|22364.7|22364.2|22357.2|22376.7|22369.7|22354.2|22347.2|127
1593705600000|2020-07-02 16:00:00|22366.7|22359.7|22354.2|22347.2|22369.2|22362.2|22344.2|22337.2|152
1593705900000|2020-07-02 16:05:00|22351.7|22344.7|22359.2|22352.2|22359.2|22352.2|22349.2|22342.2|50
1593706200000|2020-07-02 16:10:00|22361.7|22354.7|22364.2|22357.2|22369.2|22362.2|22356.7|22349.7|89
1593706500000|2020-07-02 16:15:00|22361.7|22354.7|22364.2|22357.2|22364.2|22357.2|22354.2|22347.2|51
1593706800000|2020-07-02 16:20:00|22361.7|22354.7|22364.2|22357.2|22366.7|22359.7|22354.2|22347.2|44
1593707100000|2020-07-02 16:25:00|22366.7|22359.7|22374.2|22367.2|22374.2|22367.2|22354.2|22347.2|367
1593707400000|2020-07-02 16:30:00|22376.7|22369.7|22369.2|22362.2|22379.2|22372.2|22364.2|22357.2|137
1593707700000|2020-07-02 16:35:00|22366.7|22359.7|22364.2|22357.2|22369.2|22362.2|22354.2|22347.2|39
1593708000000|2020-07-02 16:40:00|22359.2|22352.2|22359.2|22352.2|22359.2|22352.2|22354.2|22347.2|20
1593708300000|2020-07-02 16:45:00|22356.7|22349.7|22364.2|22357.2|22364.2|22357.2|22354.2|22347.2|62
1593708600000|2020-07-02 16:50:00|22369.2|22362.2|22359.2|22352.2|22369.2|22362.2|22354.2|22347.2|143
1593708900000|2020-07-02 16:55:00|22361.7|22354.7|22359.2|22352.2|22364.2|22357.2|22349.2|22342.2|115
1593709200000|2020-07-02 17:00:00|22361.7|22354.7|22354.2|22347.2|22364.2|22357.2|22351.7|22344.7|57
1593709500000|2020-07-02 17:05:00|22356.7|22349.7|22359.2|22352.2|22359.2|22352.2|22354.2|22347.2|27
1593709800000|2020-07-02 17:10:00|22354.2|22347.2|22349.2|22342.2|22356.7|22349.7|22349.2|22342.2|56
1593710100000|2020-07-02 17:15:00|22344.2|22337.2|22349.2|22342.2|22356.7|22349.7|22344.2|22337.2|30
1593710400000|2020-07-02 17:20:00|22351.7|22344.7|22364.2|22357.2|22364.2|22357.2|22349.2|22342.2|36
1593710700000|2020-07-02 17:25:00|22361.7|22354.7|22364.2|22357.2|22364.2|22357.2|22354.2|22347.2|50
1593711000000|2020-07-02 17:30:00|22359.2|22352.2|22366.7|22359.7|22369.2|22362.2|22359.2|22352.2|32
1593711300000|2020-07-02 17:35:00|22369.2|22362.2|22371.7|22364.7|22371.7|22364.7|22359.2|22352.2|51
1593711600000|2020-07-02 17:40:00|22369.2|22362.2|22374.2|22367.2|22376.7|22369.7|22364.2|22357.2|37
1593711900000|2020-07-02 17:45:00|22369.2|22362.2|22381.7|22374.7|22384.2|22377.2|22366.7|22359.7|73
1593712200000|2020-07-02 17:50:00|22379.2|22372.2|22374.2|22367.2|22384.2|22377.2|22369.2|22362.2|65
1593712500000|2020-07-02 17:55:00|22371.7|22364.7|22364.2|22357.2|22374.2|22367.2|22364.2|22357.2|28
1593712800000|2020-07-02 18:00:00|22361.7|22354.7|22359.2|22352.2|22369.2|22362.2|22359.2|22352.2|96
1593713100000|2020-07-02 18:05:00|22356.7|22349.7|22359.2|22352.2|22364.2|22357.2|22354.2|22347.2|62
1593713400000|2020-07-02 18:10:00|22364.2|22357.2|22364.2|22357.2|22364.2|22357.2|22359.2|22352.2|18
1593713700000|2020-07-02 18:15:00|22361.7|22354.7|22364.2|22357.2|22364.2|22357.2|22354.2|22347.2|24
1593714000000|2020-07-02 18:20:00|22359.2|22352.2|22369.2|22362.2|22369.2|22362.2|22354.2|22347.2|40
1593714300000|2020-07-02 18:25:00|22374.2|22367.2|22374.2|22367.2|22374.2|22367.2|22374.2|22367.2|14
1593714600000|2020-07-02 18:30:00|22376.7|22369.7|22379.2|22372.2|22384.2|22377.2|22374.2|22367.2|41
1593714900000|2020-07-02 18:35:00|22374.2|22367.2|22379.2|22372.2|22384.2|22377.2|22374.2|22367.2|39
1593715200000|2020-07-02 18:40:00|22381.7|22374.7|22374.2|22367.2|22384.2|22377.2|22371.7|22364.7|41
1593715500000|2020-07-02 18:45:00|22379.2|22372.2|22379.2|22372.2|22379.2|22372.2|22374.2|22367.2|34
1593715800000|2020-07-02 18:50:00|22376.7|22369.7|22374.2|22367.2|22389.2|22382.2|22369.2|22362.2|167
1593716100000|2020-07-02 18:55:00|22379.2|22372.2|22369.2|22362.2|22379.2|22372.2|22364.2|22357.2|27
1593716400000|2020-07-02 19:00:00|22366.7|22359.7|22364.2|22357.2|22374.2|22367.2|22361.7|22354.7|68
1593716700000|2020-07-02 19:05:00|22361.7|22354.7|22359.2|22352.2|22364.2|22357.2|22354.2|22347.2|52
1593717000000|2020-07-02 19:10:00|22356.7|22349.7|22349.2|22342.2|22359.2|22352.2|22344.2|22337.2|66
1593717300000|2020-07-02 19:15:00|22346.7|22339.7|22349.2|22342.2|22354.2|22347.2|22344.2|22337.2|48
1593717600000|2020-07-02 19:20:00|22344.2|22337.2|22354.2|22347.2|22354.2|22347.2|22344.2|22337.2|31
1593717900000|2020-07-02 19:25:00|22351.7|22344.7|22349.2|22342.2|22351.7|22344.7|22344.2|22337.2|36
1593718200000|2020-07-02 19:30:00|22346.7|22339.7|22349.2|22342.2|22354.2|22347.2|22339.2|22332.2|189
1593718500000|2020-07-02 19:35:00|22346.7|22339.7|22344.2|22337.2|22351.7|22344.7|22339.2|22332.2|44
1593718800000|2020-07-02 19:40:00|22339.2|22332.2|22329.2|22322.2|22344.2|22337.2|22324.2|22317.2|236
1593719100000|2020-07-02 19:45:00|22331.7|22324.7|22319.2|22312.2|22334.2|22327.2|22316.7|22309.7|159
1593719400000|2020-07-02 19:50:00|22314.2|22307.2|22309.2|22302.2|22319.2|22312.2|22304.2|22297.2|253
1593719700000|2020-07-02 19:55:00|22306.7|22299.7|22329.2|22322.2|22334.2|22327.2|22299.2|22292.2|668
1593720000000|2020-07-02 20:00:00|22324.2|22317.2|22329.2|22322.2|22334.2|22327.2|22324.2|22317.2|109
1593720300000|2020-07-02 20:05:00|22331.7|22324.7|22339.2|22332.2|22339.2|22332.2|22329.2|22322.2|75
1593720600000|2020-07-02 20:10:00|22336.7|22329.7|22334.2|22327.2|22344.2|22337.2|22331.7|22324.7|51
1593720900000|2020-07-02 20:15:00|22338.2|22323.2|22333.2|22318.2|22343.2|22328.2|22333.2|22318.2|11
1593721200000|2020-07-02 20:20:00|22335.7|22320.7|22333.2|22318.2|22338.2|22323.2|22333.2|22318.2|18
1593721500000|2020-07-02 20:25:00|22338.2|22323.2|22335.7|22320.7|22338.2|22323.2|22333.2|22318.2|18
1593721800000|2020-07-02 20:30:00|22338.2|22323.2|22335.7|22320.7|22338.2|22323.2|22328.2|22313.2|8
1593722100000|2020-07-02 20:35:00|22333.2|22318.2|22335.7|22320.7|22338.2|22323.2|22333.2|22318.2|1
1593722400000|2020-07-02 20:40:00|22338.2|22323.2|22338.2|22323.2|22338.2|22323.2|22335.7|22320.7|1
1593722700000|2020-07-02 20:45:00|22335.7|22320.7|22340.7|22325.7|22340.7|22325.7|22333.2|22318.2|30
1593723000000|2020-07-02 20:50:00|22343.2|22328.2|22338.2|22323.2|22343.2|22328.2|22333.2|22318.2|10
1593723300000|2020-07-02 20:55:00|22335.7|22320.7|22344.1|22314.1|22346.9|22320.7|22328.2|22302|12
1593723600000|2020-07-02 21:00:00|22343.9|22313.9|22339.3|22309.3|22344.8|22314.8|22339.3|22309.3|0
1593723900000|2020-07-02 21:05:00|22340|22310|22342.6|22312.6|22342.8|22312.8|22340|22310|0
1593724200000|2020-07-02 21:10:00|22342.4|22312.4|22340.7|22310.7|22342.6|22312.6|22340.7|22310.7|0
1593724500000|2020-07-02 21:15:00|22340|22310|22339.9|22309.9|22340.7|22310.7|22339.9|22309.9|0
1593724800000|2020-07-02 21:20:00|22339.5|22309.5|22340.1|22310.1|22340.4|22310.4|22339.4|22309.4|0
1593725100000|2020-07-02 21:25:00|22339.9|22309.9|22342.6|22312.6|22343.2|22313.2|22339.9|22309.9|0
1593725400000|2020-07-02 21:30:00|22343.5|22313.5|22342.6|22312.6|22343.5|22313.5|22342.6|22312.6|0
1593725700000|2020-07-02 21:35:00|22342.9|22312.9|22342.8|22312.8|22344.8|22314.8|22341.1|22311.1|0
1593726000000|2020-07-02 21:40:00|22342.4|22312.4|22341.7|22311.7|22343|22313|22340.8|22310.8|0
1593726300000|2020-07-02 21:45:00|22341.4|22311.4|22339.3|22309.3|22342.1|22312.1|22337.6|22307.6|0
1593726600000|2020-07-02 21:50:00|22339.5|22309.5|22337.5|22307.5|22340.2|22310.2|22337.5|22307.5|0
1593726900000|2020-07-02 21:55:00|22338.1|22308.1|22334.6|22304.6|22338.8|22308.8|22334.6|22304.6|0
1593727200000|2020-07-02 22:00:00|22341.7|22311.7|22325.7|22310.7|22342.9|22313.2|22318.2|22302.3|14
1593727500000|2020-07-02 22:05:00|22328.2|22313.2|22333.2|22318.2|22335.7|22320.7|22328.2|22313.2|3
1593727800000|2020-07-02 22:10:00|22335.7|22320.7|22335.7|22320.7|22340.7|22325.7|22330.7|22315.7|8
1593728100000|2020-07-02 22:15:00|22338.2|22323.2|22345.7|22330.7|22350.7|22335.7|22335.7|22320.7|4
1593728400000|2020-07-02 22:20:00|22343.2|22328.2|22338.2|22323.2|22348.2|22333.2|22330.7|22315.7|8
1593728700000|2020-07-02 22:25:00|22340.7|22325.7|22345.7|22330.7|22348.2|22333.2|22340.7|22325.7|4
1593729000000|2020-07-02 22:30:00|22343.2|22328.2|22345.7|22330.7|22348.2|22333.2|22335.7|22320.7|25
1593729300000|2020-07-02 22:35:00|22343.2|22328.2|22350.7|22335.7|22350.7|22335.7|22343.2|22328.2|1
1593729600000|2020-07-02 22:40:00|22348.2|22333.2|22348.2|22333.2|22350.7|22335.7|22343.2|22328.2|22
1593729900000|2020-07-02 22:45:00|22343.2|22328.2|22346.3|22331.3|22346.3|22331.3|22343.2|22328.2|4
1593730200000|2020-07-02 22:50:00|22348.8|22333.8|22316.3|22301.3|22351.3|22336.3|22316.3|22301.3|138
1593730500000|2020-07-02 22:55:00|22313.8|22298.8|22313.8|22298.8|22313.8|22298.8|22313.8|22298.8|0
1593730800000|2020-07-02 23:00:00|22316.3|22301.3|22316.3|22301.3|22316.3|22301.3|22313.8|22298.8|16
1593731100000|2020-07-02 23:05:00|22313.8|22298.8|22323.8|22308.8|22328.8|22313.8|22313.8|22298.8|47
1593731400000|2020-07-02 23:10:00|22318.8|22303.8|22321.3|22306.3|22323.8|22308.8|22318.8|22303.8|12
1593731700000|2020-07-02 23:15:00|22318.8|22303.8|22331.3|22316.3|22331.3|22316.3|22318.8|22303.8|13
1593732000000|2020-07-02 23:20:00|22328.8|22313.8|22318.8|22303.8|22331.3|22316.3|22318.8|22303.8|15
1593732300000|2020-07-02 23:25:00|22321.3|22306.3|22308.8|22293.8|22323.8|22308.8|22308.8|22293.8|24
1593732600000|2020-07-02 23:30:00|22311.3|22296.3|22314.8|22307.8|22314.8|22307.8|22304.8|22296.3|25023
1593732900000|2020-07-02 23:35:00|22309.8|22302.8|22307.3|22300.3|22314.8|22307.8|22304.8|22297.8|113
1593733200000|2020-07-02 23:40:00|22304.8|22297.8|22329.8|22322.8|22329.8|22322.8|22289.8|22282.8|344
1593733500000|2020-07-02 23:45:00|22324.8|22317.8|22309.8|22302.8|22324.8|22317.8|22294.8|22287.8|268
1593733800000|2020-07-02 23:50:00|22304.8|22297.8|22289.8|22282.8|22304.8|22297.8|22284.8|22277.8|238
1593734100000|2020-07-02 23:55:00|22287.3|22280.3|22272.3|22265.3|22287.3|22280.3|22264.8|22257.8|291
1593734400000|2020-07-03 00:00:00|22269.8|22262.8|22259.8|22252.8|22289.8|22282.8|22254.8|22247.8|1185
1593734700000|2020-07-03 00:05:00|22257.3|22250.3|22259.8|22252.8|22269.8|22262.8|22244.8|22237.8|614
1593735000000|2020-07-03 00:10:00|22254.8|22247.8|22259.8|22252.8|22269.8|22262.8|22247.3|22240.3|320
1593735300000|2020-07-03 00:15:00|22254.8|22247.8|22279.8|22272.8|22289.8|22282.8|22244.8|22237.8|462
1593735600000|2020-07-03 00:20:00|22282.3|22275.3|22264.8|22257.8|22284.8|22277.8|22264.8|22257.8|393
1593735900000|2020-07-03 00:25:00|22267.3|22260.3|22254.8|22247.8|22269.8|22262.8|22254.8|22247.8|266
1593736200000|2020-07-03 00:30:00|22252.3|22245.3|22239.8|22232.8|22259.8|22252.8|22234.8|22227.8|372
1593736500000|2020-07-03 00:35:00|22234.8|22227.8|22244.8|22237.8|22254.8|22247.8|22234.8|22227.8|540
1593736800000|2020-07-03 00:40:00|22239.8|22232.8|22259.8|22252.8|22264.8|22257.8|22239.8|22232.8|322
1593737100000|2020-07-03 00:45:00|22262.3|22255.3|22242.3|22235.3|22264.8|22257.8|22224.8|22217.8|614
1593737400000|2020-07-03 00:50:00|22239.8|22232.8|22259.8|22252.8|22264.8|22257.8|22234.8|22227.8|346
1593737700000|2020-07-03 00:55:00|22257.3|22250.3|22269.8|22262.8|22274.8|22267.8|22254.8|22247.8|759
1593738000000|2020-07-03 01:00:00|22262.3|22255.3|22239.8|22232.8|22264.8|22257.8|22239.8|22232.8|441
1593738300000|2020-07-03 01:05:00|22244.8|22237.8|22254.8|22247.8|22264.8|22257.8|22244.8|22237.8|156
1593738600000|2020-07-03 01:10:00|22257.3|22250.3|22267.3|22260.3|22274.8|22267.8|22257.3|22250.3|297
1593738900000|2020-07-03 01:15:00|22269.8|22262.8|22299.8|22292.8|22304.8|22297.8|22269.8|22262.8|878
1593739200000|2020-07-03 01:20:00|22294.8|22287.8|22284.8|22277.8|22304.8|22297.8|22284.8|22277.8|804
1593739500000|2020-07-03 01:25:00|22289.8|22282.8|22269.8|22262.8|22294.8|22287.8|22264.8|22257.8|628
1593739800000|2020-07-03 01:30:00|22267.3|22260.3|22269.8|22262.8|22289.8|22282.8|22264.8|22257.8|1103
1593740100000|2020-07-03 01:35:00|22264.8|22257.8|22242.3|22235.3|22269.8|22262.8|22234.8|22227.8|1109
1593740400000|2020-07-03 01:40:00|22239.8|22232.8|22214.8|22207.8|22249.8|22242.8|22199.8|22192.8|1415
1593740700000|2020-07-03 01:45:00|22224.8|22217.8|22229.8|22222.8|22239.8|22232.8|22219.8|22212.8|680
1593741000000|2020-07-03 01:50:00|22234.8|22227.8|22237.3|22230.3|22244.8|22237.8|22234.8|22227.8|369
1593741300000|2020-07-03 01:55:00|22234.8|22227.8|22214.8|22207.8|22249.8|22242.8|22214.8|22207.8|394
1593741600000|2020-07-03 02:00:00|22217.3|22210.3|22227.3|22220.3|22229.8|22222.8|22209.8|22202.8|388
1593741900000|2020-07-03 02:05:00|22229.8|22222.8|22244.8|22237.8|22244.8|22237.8|22224.8|22217.8|241
1593742200000|2020-07-03 02:10:00|22249.8|22242.8|22234.8|22227.8|22249.8|22242.8|22232.3|22225.3|403
1593742500000|2020-07-03 02:15:00|22239.8|22232.8|22229.8|22222.8|22244.8|22237.8|22229.8|22222.8|287
1593742800000|2020-07-03 02:20:00|22227.3|22220.3|22214.8|22207.8|22227.3|22220.3|22209.8|22202.8|332
1593743100000|2020-07-03 02:25:00|22212.3|22205.3|22209.8|22202.8|22219.8|22212.8|22204.8|22197.8|256
1593743400000|2020-07-03 02:30:00|22204.8|22197.8|22214.8|22207.8|22219.8|22212.8|22184.8|22177.8|466
1593743700000|2020-07-03 02:35:00|22212.3|22205.3|22214.8|22207.8|22219.8|22212.8|22212.3|22205.3|91
1593744000000|2020-07-03 02:40:00|22212.3|22205.3|22194.8|22187.8|22214.8|22207.8|22194.8|22187.8|162
1593744300000|2020-07-03 02:45:00|22192.3|22185.3|22189.8|22182.8|22199.8|22192.8|22184.8|22177.8|282
1593744600000|2020-07-03 02:50:00|22187.3|22180.3|22189.8|22182.8|22199.8|22192.8|22184.8|22177.8|265
1593744900000|2020-07-03 02:55:00|22187.3|22180.3|22179.8|22172.8|22189.8|22182.8|22164.8|22157.8|351
1593745200000|2020-07-03 03:00:00|22177.3|22170.3|22169.8|22162.8|22179.8|22172.8|22164.8|22157.8|180
1593745500000|2020-07-03 03:05:00|22167.3|22160.3|22184.8|22177.8|22189.8|22182.8|22167.3|22160.3|223
1593745800000|2020-07-03 03:10:00|22182.3|22175.3|22179.8|22172.8|22194.8|22187.8|22169.8|22162.8|292
1593746100000|2020-07-03 03:15:00|22174.8|22167.8|22167.3|22160.3|22179.8|22172.8|22164.8|22157.8|149
1593746400000|2020-07-03 03:20:00|22169.8|22162.8|22189.8|22182.8|22189.8|22182.8|22167.3|22160.3|152
1593746700000|2020-07-03 03:25:00|22187.3|22180.3|22192.3|22185.3|22204.8|22197.8|22184.8|22177.8|376
1593747000000|2020-07-03 03:30:00|22189.8|22182.8|22199.8|22192.8|22204.8|22197.8|22184.8|22177.8|375
1593747300000|2020-07-03 03:35:00|22204.8|22197.8|22194.8|22187.8|22214.8|22207.8|22194.8|22187.8|333
1593747600000|2020-07-03 03:40:00|22199.8|22192.8|22214.8|22207.8|22219.8|22212.8|22189.8|22182.8|194
1593747900000|2020-07-03 03:45:00|22209.8|22202.8|22199.8|22192.8|22219.8|22212.8|22194.8|22187.8|295
1593748200000|2020-07-03 03:50:00|22197.3|22190.3|22204.8|22197.8|22214.8|22207.8|22194.8|22187.8|272
1593748500000|2020-07-03 03:55:00|22202.3|22195.3|22189.8|22182.8|22214.8|22207.8|22189.8|22182.8|254
1593748800000|2020-07-03 04:00:00|22187.3|22180.3|22159.8|22152.8|22189.8|22182.8|22139.8|22132.8|651
1593749100000|2020-07-03 04:05:00|22162.3|22155.3|22154.8|22147.8|22164.8|22157.8|22144.8|22137.8|339
1593749400000|2020-07-03 04:10:00|22149.8|22142.8|22169.8|22162.8|22174.8|22167.8|22149.8|22142.8|322
1593749700000|2020-07-03 04:15:00|22164.8|22157.8|22179.8|22172.8|22179.8|22172.8|22154.8|22147.8|215
1593750000000|2020-07-03 04:20:00|22177.3|22170.3|22172.3|22165.3|22189.8|22182.8|22172.3|22165.3|153
1593750300000|2020-07-03 04:25:00|22174.8|22167.8|22174.8|22167.8|22189.8|22182.8|22164.8|22157.8|128
1593750600000|2020-07-03 04:30:00|22169.8|22162.8|22189.8|22182.8|22189.8|22182.8|22169.8|22162.8|119
1593750900000|2020-07-03 04:35:00|22184.8|22177.8|22189.8|22182.8|22189.8|22182.8|22177.3|22170.3|89
1593751200000|2020-07-03 04:40:00|22187.3|22180.3|22179.8|22172.8|22194.8|22187.8|22179.8|22172.8|128
1593751500000|2020-07-03 04:45:00|22177.3|22170.3|22177.3|22170.3|22184.8|22177.8|22164.8|22157.8|161
1593751800000|2020-07-03 04:50:00|22179.8|22172.8|22194.8|22187.8|22194.8|22187.8|22172.3|22165.3|126
1593752100000|2020-07-03 04:55:00|22199.8|22192.8|22189.8|22182.8|22209.8|22202.8|22189.8|22182.8|162
1593752400000|2020-07-03 05:00:00|22187.3|22180.3|22199.8|22192.8|22199.8|22192.8|22184.8|22177.8|147
1593752700000|2020-07-03 05:05:00|22194.8|22187.8|22184.8|22177.8|22199.8|22192.8|22184.8|22177.8|138
1593753000000|2020-07-03 05:10:00|22189.8|22182.8|22184.8|22177.8|22189.8|22182.8|22179.8|22172.8|185
1593753300000|2020-07-03 05:15:00|22189.8|22182.8|22194.8|22187.8|22199.8|22192.8|22189.8|22182.8|352
1593753600000|2020-07-03 05:20:00|22197.3|22190.3|22194.8|22187.8|22197.3|22190.3|22184.8|22177.8|106
1593753900000|2020-07-03 05:25:00|22192.3|22185.3|22214.8|22207.8|22214.8|22207.8|22192.3|22185.3|314
1593754200000|2020-07-03 05:30:00|22209.8|22202.8|22224.8|22217.8|22234.8|22227.8|22209.8|22202.8|593
1593754500000|2020-07-03 05:35:00|22219.8|22212.8|22224.8|22217.8|22234.8|22227.8|22219.8|22212.8|368
1593754800000|2020-07-03 05:40:00|22229.8|22222.8|22252.3|22245.3|22254.8|22247.8|22229.8|22222.8|460
1593755100000|2020-07-03 05:45:00|22254.8|22247.8|22234.8|22227.8|22254.8|22247.8|22222.3|22215.3|634
1593755400000|2020-07-03 05:50:00|22237.3|22230.3|22249.8|22242.8|22254.8|22247.8|22237.3|22230.3|518
1593755700000|2020-07-03 05:55:00|22254.8|22247.8|22279.8|22272.8|22279.8|22272.8|22244.8|22237.8|1841
1593756000000|2020-07-03 06:00:00|22284.8|22277.8|22274.8|22267.8|22294.8|22287.8|22264.8|22257.8|2417
1593756300000|2020-07-03 06:05:00|22272.3|22265.3|22299.8|22292.8|22299.8|22292.8|22269.8|22262.8|729
1593756600000|2020-07-03 06:10:00|22294.8|22287.8|22299.8|22292.8|22314.8|22307.8|22284.8|22277.8|579
1593756900000|2020-07-03 06:15:00|22294.8|22287.8|22349.8|22342.8|22349.8|22342.8|22294.8|22287.8|725
1593757200000|2020-07-03 06:20:00|22347.3|22340.3|22354.8|22347.8|22359.8|22352.8|22334.8|22327.8|495
1593757500000|2020-07-03 06:25:00|22349.8|22342.8|22362.3|22355.3|22364.8|22357.8|22344.8|22337.8|139
1593757800000|2020-07-03 06:30:00|22364.8|22357.8|22349.8|22342.8|22374.8|22367.8|22349.8|22342.8|158
1593758100000|2020-07-03 06:35:00|22352.3|22345.3|22349.8|22342.8|22362.3|22355.3|22349.8|22342.8|56
1593758400000|2020-07-03 06:40:00|22347.3|22340.3|22349.8|22342.8|22354.8|22347.8|22339.8|22332.8|117
1593758700000|2020-07-03 06:45:00|22347.3|22340.3|22344.8|22337.8|22349.8|22342.8|22344.8|22337.8|42
1593759000000|2020-07-03 06:50:00|22342.3|22335.3|22344.8|22337.8|22344.8|22337.8|22334.8|22327.8|22
1593759300000|2020-07-03 06:55:00|22349.8|22342.8|22354.8|22347.8|22362.3|22355.3|22349.8|22342.8|90
1593759600000|2020-07-03 07:00:00|22357.3|22350.3|22349.8|22342.8|22374.8|22367.8|22347.3|22340.3|86
1593759900000|2020-07-03 07:05:00|22352.3|22345.3|22354.8|22347.8|22359.8|22352.8|22337.3|22330.3|58
1593760200000|2020-07-03 07:10:00|22359.8|22352.8|22354.8|22347.8|22362.3|22355.3|22347.3|22340.3|21
1593760500000|2020-07-03 07:15:00|22359.8|22352.8|22334.8|22327.8|22359.8|22352.8|22332.3|22325.3|166
1593760800000|2020-07-03 07:20:00|22337.3|22330.3|22324.8|22317.8|22337.3|22330.3|22312.3|22305.3|65
1593761100000|2020-07-03 07:25:00|22322.3|22315.3|22317.3|22310.3|22334.8|22327.8|22317.3|22310.3|124
1593761400000|2020-07-03 07:30:00|22314.8|22307.8|22299.8|22292.8|22319.8|22312.8|22289.8|22282.8|215
1593761700000|2020-07-03 07:35:00|22302.3|22295.3|22299.8|22292.8|22317.3|22310.3|22294.8|22287.8|97
1593762000000|2020-07-03 07:40:00|22302.3|22295.3|22304.8|22297.8|22312.3|22305.3|22299.8|22292.8|14
1593762300000|2020-07-03 07:45:00|22302.3|22295.3|22299.8|22292.8|22309.8|22302.8|22292.3|22285.3|36
1593762600000|2020-07-03 07:50:00|22294.8|22287.8|22279.8|22272.8|22297.3|22290.3|22274.8|22267.8|49
1593762900000|2020-07-03 07:55:00|22282.3|22275.3|22289.8|22282.8|22289.8|22282.8|22274.8|22267.8|52
1593763200000|2020-07-03 08:00:00|22292.3|22285.3|22289.8|22282.8|22294.8|22287.8|22279.8|22272.8|118
1593763500000|2020-07-03 08:05:00|22292.3|22285.3|22292.3|22285.3|22299.8|22292.8|22282.3|22275.3|84
1593763800000|2020-07-03 08:10:00|22289.8|22282.8|22269.8|22262.8|22292.3|22285.3|22254.8|22247.8|176
1593764100000|2020-07-03 08:15:00|22267.3|22260.3|22269.8|22262.8|22274.8|22267.8|22259.8|22252.8|45
1593764400000|2020-07-03 08:20:00|22267.3|22260.3|22259.8|22252.8|22269.8|22262.8|22252.3|22245.3|63
1593764700000|2020-07-03 08:25:00|22262.3|22255.3|22264.8|22257.8|22264.8|22257.8|22254.8|22247.8|29
1593765000000|2020-07-03 08:30:00|22262.3|22255.3|22277.3|22270.3|22279.8|22272.8|22254.8|22247.8|199
1593765300000|2020-07-03 08:35:00|22279.8|22272.8|22272.3|22265.3|22282.3|22275.3|22269.8|22262.8|26
1593765600000|2020-07-03 08:40:00|22269.8|22262.8|22274.8|22267.8|22274.8|22267.8|22269.8|22262.8|15
1593765900000|2020-07-03 08:45:00|22272.3|22265.3|22269.8|22262.8|22274.8|22267.8|22269.8|22262.8|35
1593766200000|2020-07-03 08:50:00|22274.8|22267.8|22274.8|22267.8|22284.8|22277.8|22269.8|22262.8|49
1593766500000|2020-07-03 08:55:00|22272.3|22265.3|22284.8|22277.8|22284.8|22277.8|22269.8|22262.8|42
1593766800000|2020-07-03 09:00:00|22282.3|22275.3|22284.8|22277.8|22284.8|22277.8|22277.3|22270.3|23
1593767100000|2020-07-03 09:05:00|22282.3|22275.3|22287.3|22280.3|22289.8|22282.8|22279.8|22272.8|29
1593767400000|2020-07-03 09:10:00|22284.8|22277.8|22274.8|22267.8|22287.3|22280.3|22264.8|22257.8|37
1593767700000|2020-07-03 09:15:00|22277.3|22270.3|22279.8|22272.8|22284.8|22277.8|22274.8|22267.8|22
1593768000000|2020-07-03 09:20:00|22277.3|22270.3|22274.8|22267.8|22279.8|22272.8|22269.8|22262.8|9
1593768300000|2020-07-03 09:25:00|22279.8|22272.8|22259.8|22252.8|22284.8|22277.8|22254.8|22247.8|69
1593768600000|2020-07-03 09:30:00|22262.3|22255.3|22254.8|22247.8|22269.8|22262.8|22254.8|22247.8|23
1593768900000|2020-07-03 09:35:00|22257.3|22250.3|22254.8|22247.8|22259.8|22252.8|22247.3|22240.3|56
1593769200000|2020-07-03 09:40:00|22252.3|22245.3|22239.8|22232.8|22254.8|22247.8|22239.8|22232.8|46
1593769500000|2020-07-03 09:45:00|22237.3|22230.3|22234.8|22227.8|22249.8|22242.8|22229.8|22222.8|60
1593769800000|2020-07-03 09:50:00|22232.3|22225.3|22234.8|22227.8|22239.8|22232.8|22224.8|22217.8|68
1593770100000|2020-07-03 09:55:00|22232.3|22225.3|22229.8|22222.8|22234.8|22227.8|22224.8|22217.8|53
1593770400000|2020-07-03 10:00:00|22227.3|22220.3|22234.8|22227.8|22237.3|22230.3|22214.8|22207.8|100
1593770700000|2020-07-03 10:05:00|22229.8|22222.8|22234.8|22227.8|22234.8|22227.8|22219.8|22212.8|69
1593771000000|2020-07-03 10:10:00|22232.3|22225.3|22224.8|22217.8|22232.3|22225.3|22224.8|22217.8|48
1593771300000|2020-07-03 10:15:00|22222.3|22215.3|22219.8|22212.8|22229.8|22222.8|22214.8|22207.8|99
1593771600000|2020-07-03 10:20:00|22217.3|22210.3|22219.8|22212.8|22219.8|22212.8|22212.3|22205.3|58
1593771900000|2020-07-03 10:25:00|22217.3|22210.3|22239.8|22232.8|22239.8|22232.8|22214.8|22207.8|88
1593772200000|2020-07-03 10:30:00|22242.3|22235.3|22254.8|22247.8|22254.8|22247.8|22239.8|22232.8|47
1593772500000|2020-07-03 10:35:00|22252.3|22245.3|22242.3|22235.3|22254.8|22247.8|22239.8|22232.8|46
1593772800000|2020-07-03 10:40:00|22244.8|22237.8|22239.8|22232.8|22244.8|22237.8|22239.8|22232.8|15
1593773100000|2020-07-03 10:45:00|22244.8|22237.8|22249.8|22242.8|22259.8|22252.8|22244.8|22237.8|42
1593773400000|2020-07-03 10:50:00|22254.8|22247.8|22252.3|22245.3|22254.8|22247.8|22249.8|22242.8|34
1593773700000|2020-07-03 10:55:00|22254.8|22247.8|22249.8|22242.8|22259.8|22252.8|22249.8|22242.8|74
1593774000000|2020-07-03 11:00:00|22247.3|22240.3|22224.8|22217.8|22249.8|22242.8|22219.8|22212.8|270
1593774300000|2020-07-03 11:05:00|22222.3|22215.3|22239.8|22232.8|22239.8|22232.8|22219.8|22212.8|53
1593774600000|2020-07-03 11:10:00|22234.8|22227.8|22239.8|22232.8|22239.8|22232.8|22234.8|22227.8|17
1593774900000|2020-07-03 11:15:00|22234.8|22227.8|22229.8|22222.8|22239.8|22232.8|22229.8|22222.8|27
1593775200000|2020-07-03 11:20:00|22234.8|22227.8|22229.8|22222.8|22234.8|22227.8|22224.8|22217.8|19
1593775500000|2020-07-03 11:25:00|22227.3|22220.3|22219.8|22212.8|22229.8|22222.8|22219.8|22212.8|51
1593775800000|2020-07-03 11:30:00|22222.3|22215.3|22229.8|22222.8|22232.3|22225.3|22219.8|22212.8|40
1593776100000|2020-07-03 11:35:00|22227.3|22220.3|22214.8|22207.8|22234.8|22227.8|22214.8|22207.8|30
1593776400000|2020-07-03 11:40:00|22212.3|22205.3|22209.8|22202.8|22214.8|22207.8|22204.8|22197.8|51
1593776700000|2020-07-03 11:45:00|22207.3|22200.3|22219.8|22212.8|22219.8|22212.8|22207.3|22200.3|3
1593777000000|2020-07-03 11:50:00|22217.3|22210.3|22214.8|22207.8|22224.8|22217.8|22214.8|22207.8|15
1593777300000|2020-07-03 11:55:00|22212.3|22205.3|22219.8|22212.8|22219.8|22212.8|22207.3|22200.3|99
1593777600000|2020-07-03 12:00:00|22217.3|22210.3|22214.8|22207.8|22219.8|22212.8|22209.8|22202.8|49
1593777900000|2020-07-03 12:05:00|22217.3|22210.3|22214.8|22207.8|22217.3|22210.3|22209.8|22202.8|44
1593778200000|2020-07-03 12:10:00|22212.3|22205.3|22214.8|22207.8|22214.8|22207.8|22212.3|22205.3|8
1593778500000|2020-07-03 12:15:00|22212.3|22205.3|22224.8|22217.8|22224.8|22217.8|22212.3|22205.3|45
1593778800000|2020-07-03 12:20:00|22222.3|22215.3|22224.8|22217.8|22224.8|22217.8|22219.8|22212.8|102
1593779100000|2020-07-03 12:25:00|22222.3|22215.3|22219.8|22212.8|22224.8|22217.8|22219.8|22212.8|13
1593779400000|2020-07-03 12:30:00|22222.3|22215.3|22224.8|22217.8|22224.8|22217.8|22219.8|22212.8|37
1593779700000|2020-07-03 12:35:00|22222.3|22215.3|22214.8|22207.8|22224.8|22217.8|22214.8|22207.8|27
1593780000000|2020-07-03 12:40:00|22217.3|22210.3|22214.8|22207.8|22217.3|22210.3|22209.8|22202.8|15
1593780300000|2020-07-03 12:45:00|22212.3|22205.3|22209.8|22202.8|22214.8|22207.8|22209.8|22202.8|13
1593780600000|2020-07-03 12:50:00|22207.3|22200.3|22209.8|22202.8|22209.8|22202.8|22199.8|22192.8|88
1593780900000|2020-07-03 12:55:00|22212.3|22205.3|22209.8|22202.8|22214.8|22207.8|22209.8|22202.8|8
1593781200000|2020-07-03 13:00:00|22207.3|22200.3|22209.8|22202.8|22209.8|22202.8|22204.8|22197.8|10
1593781500000|2020-07-03 13:05:00|22214.8|22207.8|22219.8|22212.8|22222.3|22215.3|22209.8|22202.8|36
1593781800000|2020-07-03 13:10:00|22214.8|22207.8|22219.8|22212.8|22219.8|22212.8|22214.8|22207.8|26
1593782100000|2020-07-03 13:15:00|22224.8|22217.8|22224.8|22217.8|22239.8|22232.8|22222.3|22215.3|102
1593782400000|2020-07-03 13:20:00|22227.3|22220.3|22224.8|22217.8|22229.8|22222.8|22217.3|22210.3|11
1593782700000|2020-07-03 13:25:00|22222.3|22215.3|22227.3|22220.3|22227.3|22220.3|22217.3|22210.3|20
1593783000000|2020-07-03 13:30:00|22229.8|22222.8|22219.8|22212.8|22229.8|22222.8|22214.8|22207.8|84
1593783300000|2020-07-03 13:35:00|22217.3|22210.3|22219.8|22212.8|22219.8|22212.8|22214.8|22207.8|71
1593783600000|2020-07-03 13:40:00|22217.3|22210.3|22214.8|22207.8|22219.8|22212.8|22212.3|22205.3|25
1593783900000|2020-07-03 13:45:00|22217.3|22210.3|22229.8|22222.8|22229.8|22222.8|22214.8|22207.8|56
1593784200000|2020-07-03 13:50:00|22227.3|22220.3|22224.8|22217.8|22229.8|22222.8|22224.8|22217.8|16
1593784500000|2020-07-03 13:55:00|22229.8|22222.8|22224.8|22217.8|22229.8|22222.8|22219.8|22212.8|39
1593784800000|2020-07-03 14:00:00|22227.3|22220.3|22229.8|22222.8|22229.8|22222.8|22224.8|22217.8|44
1593785100000|2020-07-03 14:05:00|22232.3|22225.3|22219.8|22212.8|22232.3|22225.3|22219.8|22212.8|42
1593785400000|2020-07-03 14:10:00|22214.8|22207.8|22219.8|22212.8|22224.8|22217.8|22214.8|22207.8|17
1593785700000|2020-07-03 14:15:00|22224.8|22217.8|22214.8|22207.8|22224.8|22217.8|22214.8|22207.8|16
1593786000000|2020-07-03 14:20:00|22217.3|22210.3|22209.8|22202.8|22219.8|22212.8|22207.3|22200.3|50
1593786300000|2020-07-03 14:25:00|22207.3|22200.3|22212.3|22205.3|22214.8|22207.8|22199.8|22192.8|87
1593786600000|2020-07-03 14:30:00|22209.8|22202.8|22172.3|22165.3|22212.3|22205.3|22172.3|22165.3|140
1593786900000|2020-07-03 14:35:00|22174.8|22167.8|22174.8|22167.8|22179.8|22172.8|22164.8|22157.8|286
1593787200000|2020-07-03 14:40:00|22177.3|22170.3|22184.8|22177.8|22184.8|22177.8|22174.8|22167.8|24
1593787500000|2020-07-03 14:45:00|22187.3|22180.3|22189.8|22182.8|22194.8|22187.8|22179.8|22172.8|36
1593787800000|2020-07-03 14:50:00|22194.8|22187.8|22184.8|22177.8|22194.8|22187.8|22184.8|22177.8|26
1593788100000|2020-07-03 14:55:00|22182.3|22175.3|22194.8|22187.8|22199.8|22192.8|22182.3|22175.3|40
1593788400000|2020-07-03 15:00:00|22197.3|22190.3|22194.8|22187.8|22199.8|22192.8|22189.8|22182.8|33
1593788700000|2020-07-03 15:05:00|22199.8|22192.8|22194.8|22187.8|22199.8|22192.8|22189.8|22182.8|34
1593789000000|2020-07-03 15:10:00|22197.3|22190.3|22184.8|22177.8|22199.8|22192.8|22184.8|22177.8|38
1593789300000|2020-07-03 15:15:00|22187.3|22180.3|22179.8|22172.8|22189.8|22182.8|22174.8|22167.8|61
1593789600000|2020-07-03 15:20:00|22177.3|22170.3|22179.8|22172.8|22189.8|22182.8|22177.3|22170.3|99
1593789900000|2020-07-03 15:25:00|22182.3|22175.3|22184.8|22177.8|22189.8|22182.8|22174.8|22167.8|88
1593790200000|2020-07-03 15:30:00|22189.8|22182.8|22194.8|22187.8|22194.8|22187.8|22184.8|22177.8|105
1593790500000|2020-07-03 15:35:00|22199.8|22192.8|22204.8|22197.8|22204.8|22197.8|22194.8|22187.8|95
1593790800000|2020-07-03 15:40:00|22209.8|22202.8|22209.8|22202.8|22209.8|22202.8|22204.8|22197.8|16
1593791100000|2020-07-03 15:45:00|22214.8|22207.8|22214.8|22207.8|22219.8|22212.8|22212.3|22205.3|34
1593791400000|2020-07-03 15:50:00|22212.3|22205.3|22214.8|22207.8|22214.8|22207.8|22209.8|22202.8|16
1593791700000|2020-07-03 15:55:00|22212.3|22205.3|22209.8|22202.8|22214.8|22207.8|22209.8|22202.8|20
1593792000000|2020-07-03 16:00:00|22212.3|22205.3|22214.8|22207.8|22214.8|22207.8|22212.3|22205.3|2
1593792300000|2020-07-03 16:05:00|22212.3|22205.3|22214.8|22207.8|22214.8|22207.8|22212.3|22205.3|0
1593792600000|2020-07-03 16:10:00|22212.3|22205.3|22209.8|22202.8|22214.8|22207.8|22209.8|22202.8|12
1593792900000|2020-07-03 16:15:00|22212.3|22205.3|22214.8|22207.8|22214.8|22207.8|22209.8|22202.8|13
1593793200000|2020-07-03 16:20:00|22212.3|22205.3|22214.8|22207.8|22217.3|22210.3|22212.3|22205.3|13
1593793500000|2020-07-03 16:25:00|22217.3|22210.3|22219.8|22212.8|22224.8|22217.8|22214.8|22207.8|43
1593793800000|2020-07-03 16:30:00|22217.3|22210.3|22209.8|22202.8|22217.3|22210.3|22209.8|22202.8|17
1593794100000|2020-07-03 16:35:00|22212.3|22205.3|22217.3|22210.3|22219.8|22212.8|22209.8|22202.8|32
1593794400000|2020-07-03 16:40:00|22219.8|22212.8|22209.8|22202.8|22219.8|22212.8|22209.8|22202.8|11
1593794700000|2020-07-03 16:45:00|22214.8|22207.8|22219.8|22212.8|22219.8|22212.8|22209.8|22202.8|18
1593795000000|2020-07-03 16:50:00|22217.3|22210.3|22217.3|22210.3|22219.8|22212.8|22217.3|22210.3|18
1593795300000|2020-07-03 16:55:00|22219.8|22212.8|22217.3|22210.3|22224.8|22217.8|22209.8|22202.8|17
1593795600000|2020-07-03 17:00:00|22221.3|22206.3|22213.8|22198.8|22221.3|22206.3|22213.8|22198.8|3
1593795900000|2020-07-03 17:05:00|22216.3|22201.3|22213.8|22198.8|22216.3|22201.3|22213.8|22198.8|2
1593796500000|2020-07-03 17:15:00|22211.3|22196.3|22208.8|22193.8|22213.8|22198.8|22208.8|22193.8|11
1593796800000|2020-07-03 17:20:00|22211.3|22196.3|22211.3|22196.3|22211.3|22196.3|22211.3|22196.3|4
1593797400000|2020-07-03 17:30:00|22208.8|22193.8|22213.8|22198.8|22213.8|22198.8|22208.8|22193.8|2
1593797700000|2020-07-03 17:35:00|22216.3|22201.3|22213.8|22198.8|22216.3|22201.3|22213.8|22198.8|3
1593798000000|2020-07-03 17:40:00|22216.3|22201.3|22216.3|22201.3|22216.3|22201.3|22216.3|22201.3|0
1593798300000|2020-07-03 17:45:00|22213.8|22198.8|22216.3|22201.3|22216.3|22201.3|22213.8|22198.8|2
1593798900000|2020-07-03 17:55:00|22213.8|22198.8|22213.8|22198.8|22213.8|22198.8|22213.8|22198.8|0
1593799200000|2020-07-03 18:00:00|22216.3|22201.3|22221.3|22206.3|22221.3|22206.3|22216.3|22201.3|23
1593799800000|2020-07-03 18:10:00|22223.8|22208.8|22223.8|22208.8|22223.8|22208.8|22223.8|22208.8|0
1593800700000|2020-07-03 18:25:00|22221.3|22206.3|22221.3|22206.3|22221.3|22206.3|22218.8|22203.8|1
1593802200000|2020-07-03 18:50:00|22223.8|22208.8|22221.3|22206.3|22223.8|22208.8|22221.3|22206.3|0
1593802500000|2020-07-03 18:55:00|22223.8|22208.8|22223.8|22208.8|22226.3|22211.3|22223.8|22208.8|10
1593803700000|2020-07-03 19:15:00|22226.3|22211.3|22226.3|22211.3|22226.3|22211.3|22226.3|22211.3|0
1593804000000|2020-07-03 19:20:00|22223.8|22208.8|22223.8|22208.8|22223.8|22208.8|22223.8|22208.8|0
1593804300000|2020-07-03 19:25:00|22226.3|22211.3|22223.8|22208.8|22226.3|22211.3|22223.8|22208.8|0
1593804600000|2020-07-03 19:30:00|22226.3|22211.3|22223.8|22208.8|22226.3|22211.3|22223.8|22208.8|0
1593804900000|2020-07-03 19:35:00|22228.8|22213.8|22223.8|22208.8|22228.8|22213.8|22223.8|22208.8|10
1593805200000|2020-07-03 19:40:00|22226.3|22211.3|22221.3|22206.3|22226.3|22211.3|22221.3|22206.3|1
1593805500000|2020-07-03 19:45:00|22218.8|22203.8|22218.8|22203.8|22218.8|22203.8|22218.8|22203.8|6
1593805800000|2020-07-03 19:50:00|22221.3|22206.3|22223.8|22208.8|22223.8|22208.8|22221.3|22206.3|0
1593806100000|2020-07-03 19:55:00|22218.8|22203.8|22221.3|22206.3|22223.8|22208.8|22218.8|22203.8|18
1593806400000|2020-07-03 20:00:00|22223.8|22208.8|22218.8|22203.8|22223.8|22208.8|22218.8|22203.8|37
1593806700000|2020-07-03 20:05:00|||||||||2
1593807000000|2020-07-03 20:10:00|22216.3|22201.3|22218.8|22203.8|22218.8|22203.8|22216.3|22201.3|15
1593807600000|2020-07-03 20:20:00|22223.8|22208.8|22236.3|22221.3|22238.8|22223.8|22218.8|22203.8|42
1593807900000|2020-07-03 20:25:00|22233.8|22218.8|22216.3|22201.3|22233.8|22218.8|22213.8|22198.8|31
1593808200000|2020-07-03 20:30:00|22213.8|22198.8|22211.3|22196.3|22213.8|22198.8|22206.3|22191.3|20
1593808500000|2020-07-03 20:35:00|22213.8|22198.8|22213.8|22198.8|22213.8|22198.8|22213.8|22198.8|3
1593808800000|2020-07-03 20:40:00|22218.8|22203.8|22211.3|22196.3|22218.8|22203.8|22211.3|22196.3|11
1593809100000|2020-07-03 20:45:00|22213.8|22198.8|22236.3|22221.3|22236.3|22221.3|22211.3|22196.3|37
1593809400000|2020-07-03 20:50:00|22233.8|22218.8|22233.8|22218.8|22233.8|22218.8|22233.8|22218.8|0
1593809700000|2020-07-03 20:55:00|22231.3|22216.3|22241.9|22211.9|22241.9|22218.8|22218.8|22188.8|21
1593734400000|2020-07-03 00:00:00|22269.8|22262.8|22259.8|22252.8|22289.8|22282.8|22254.8|22247.8|1185
1593734700000|2020-07-03 00:05:00|22257.3|22250.3|22259.8|22252.8|22269.8|22262.8|22244.8|22237.8|614
1593735000000|2020-07-03 00:10:00|22254.8|22247.8|22259.8|22252.8|22269.8|22262.8|22247.3|22240.3|320
1593735300000|2020-07-03 00:15:00|22254.8|22247.8|22279.8|22272.8|22289.8|22282.8|22244.8|22237.8|462
1593735600000|2020-07-03 00:20:00|22282.3|22275.3|22264.8|22257.8|22284.8|22277.8|22264.8|22257.8|393
1593735900000|2020-07-03 00:25:00|22267.3|22260.3|22254.8|22247.8|22269.8|22262.8|22254.8|22247.8|266
1593736200000|2020-07-03 00:30:00|22252.3|22245.3|22239.8|22232.8|22259.8|22252.8|22234.8|22227.8|372
1593736500000|2020-07-03 00:35:00|22234.8|22227.8|22244.8|22237.8|22254.8|22247.8|22234.8|22227.8|540
1593736800000|2020-07-03 00:40:00|22239.8|22232.8|22259.8|22252.8|22264.8|22257.8|22239.8|22232.8|322
1593737100000|2020-07-03 00:45:00|22262.3|22255.3|22242.3|22235.3|22264.8|22257.8|22224.8|22217.8|614
1593737400000|2020-07-03 00:50:00|22239.8|22232.8|22259.8|22252.8|22264.8|22257.8|22234.8|22227.8|346
1593737700000|2020-07-03 00:55:00|22257.3|22250.3|22269.8|22262.8|22274.8|22267.8|22254.8|22247.8|759
1593738000000|2020-07-03 01:00:00|22262.3|22255.3|22239.8|22232.8|22264.8|22257.8|22239.8|22232.8|441
1593738300000|2020-07-03 01:05:00|22244.8|22237.8|22254.8|22247.8|22264.8|22257.8|22244.8|22237.8|156
1593738600000|2020-07-03 01:10:00|22257.3|22250.3|22267.3|22260.3|22274.8|22267.8|22257.3|22250.3|297
1593738900000|2020-07-03 01:15:00|22269.8|22262.8|22299.8|22292.8|22304.8|22297.8|22269.8|22262.8|878
1593739200000|2020-07-03 01:20:00|22294.8|22287.8|22284.8|22277.8|22304.8|22297.8|22284.8|22277.8|804
1593739500000|2020-07-03 01:25:00|22289.8|22282.8|22269.8|22262.8|22294.8|22287.8|22264.8|22257.8|628
1593739800000|2020-07-03 01:30:00|22267.3|22260.3|22269.8|22262.8|22289.8|22282.8|22264.8|22257.8|1103
1593740100000|2020-07-03 01:35:00|22264.8|22257.8|22242.3|22235.3|22269.8|22262.8|22234.8|22227.8|1109
1593740400000|2020-07-03 01:40:00|22239.8|22232.8|22214.8|22207.8|22249.8|22242.8|22199.8|22192.8|1415
1593740700000|2020-07-03 01:45:00|22224.8|22217.8|22229.8|22222.8|22239.8|22232.8|22219.8|22212.8|680
1593741000000|2020-07-03 01:50:00|22234.8|22227.8|22237.3|22230.3|22244.8|22237.8|22234.8|22227.8|369
1593741300000|2020-07-03 01:55:00|22234.8|22227.8|22214.8|22207.8|22249.8|22242.8|22214.8|22207.8|394
1593741600000|2020-07-03 02:00:00|22217.3|22210.3|22227.3|22220.3|22229.8|22222.8|22209.8|22202.8|388
1593741900000|2020-07-03 02:05:00|22229.8|22222.8|22244.8|22237.8|22244.8|22237.8|22224.8|22217.8|241
1593742200000|2020-07-03 02:10:00|22249.8|22242.8|22234.8|22227.8|22249.8|22242.8|22232.3|22225.3|403
1593742500000|2020-07-03 02:15:00|22239.8|22232.8|22229.8|22222.8|22244.8|22237.8|22229.8|22222.8|287
1593742800000|2020-07-03 02:20:00|22227.3|22220.3|22214.8|22207.8|22227.3|22220.3|22209.8|22202.8|332
1593743100000|2020-07-03 02:25:00|22212.3|22205.3|22209.8|22202.8|22219.8|22212.8|22204.8|22197.8|256
1593743400000|2020-07-03 02:30:00|22204.8|22197.8|22214.8|22207.8|22219.8|22212.8|22184.8|22177.8|466
1593743700000|2020-07-03 02:35:00|22212.3|22205.3|22214.8|22207.8|22219.8|22212.8|22212.3|22205.3|91
1593744000000|2020-07-03 02:40:00|22212.3|22205.3|22194.8|22187.8|22214.8|22207.8|22194.8|22187.8|162
1593744300000|2020-07-03 02:45:00|22192.3|22185.3|22189.8|22182.8|22199.8|22192.8|22184.8|22177.8|282
1593744600000|2020-07-03 02:50:00|22187.3|22180.3|22189.8|22182.8|22199.8|22192.8|22184.8|22177.8|265
1593744900000|2020-07-03 02:55:00|22187.3|22180.3|22179.8|22172.8|22189.8|22182.8|22164.8|22157.8|351
1593745200000|2020-07-03 03:00:00|22177.3|22170.3|22169.8|22162.8|22179.8|22172.8|22164.8|22157.8|180
1593745500000|2020-07-03 03:05:00|22167.3|22160.3|22184.8|22177.8|22189.8|22182.8|22167.3|22160.3|223
1593745800000|2020-07-03 03:10:00|22182.3|22175.3|22179.8|22172.8|22194.8|22187.8|22169.8|22162.8|292
1593746100000|2020-07-03 03:15:00|22174.8|22167.8|22167.3|22160.3|22179.8|22172.8|22164.8|22157.8|149
1593746400000|2020-07-03 03:20:00|22169.8|22162.8|22189.8|22182.8|22189.8|22182.8|22167.3|22160.3|152
1593746700000|2020-07-03 03:25:00|22187.3|22180.3|22192.3|22185.3|22204.8|22197.8|22184.8|22177.8|376
1593747000000|2020-07-03 03:30:00|22189.8|22182.8|22199.8|22192.8|22204.8|22197.8|22184.8|22177.8|375
1593747300000|2020-07-03 03:35:00|22204.8|22197.8|22194.8|22187.8|22214.8|22207.8|22194.8|22187.8|333
1593747600000|2020-07-03 03:40:00|22199.8|22192.8|22214.8|22207.8|22219.8|22212.8|22189.8|22182.8|194
1593747900000|2020-07-03 03:45:00|22209.8|22202.8|22199.8|22192.8|22219.8|22212.8|22194.8|22187.8|295
1593748200000|2020-07-03 03:50:00|22197.3|22190.3|22204.8|22197.8|22214.8|22207.8|22194.8|22187.8|272
1593748500000|2020-07-03 03:55:00|22202.3|22195.3|22189.8|22182.8|22214.8|22207.8|22189.8|22182.8|254
1593748800000|2020-07-03 04:00:00|22187.3|22180.3|22159.8|22152.8|22189.8|22182.8|22139.8|22132.8|651
1593749100000|2020-07-03 04:05:00|22162.3|22155.3|22154.8|22147.8|22164.8|22157.8|22144.8|22137.8|339
1593749400000|2020-07-03 04:10:00|22149.8|22142.8|22169.8|22162.8|22174.8|22167.8|22149.8|22142.8|322
1593749700000|2020-07-03 04:15:00|22164.8|22157.8|22179.8|22172.8|22179.8|22172.8|22154.8|22147.8|215
1593750000000|2020-07-03 04:20:00|22177.3|22170.3|22172.3|22165.3|22189.8|22182.8|22172.3|22165.3|153
1593750300000|2020-07-03 04:25:00|22174.8|22167.8|22174.8|22167.8|22189.8|22182.8|22164.8|22157.8|128
1593750600000|2020-07-03 04:30:00|22169.8|22162.8|22189.8|22182.8|22189.8|22182.8|22169.8|22162.8|119
1593750900000|2020-07-03 04:35:00|22184.8|22177.8|22189.8|22182.8|22189.8|22182.8|22177.3|22170.3|89
1593751200000|2020-07-03 04:40:00|22187.3|22180.3|22179.8|22172.8|22194.8|22187.8|22179.8|22172.8|128
1593751500000|2020-07-03 04:45:00|22177.3|22170.3|22177.3|22170.3|22184.8|22177.8|22164.8|22157.8|161
1593751800000|2020-07-03 04:50:00|22179.8|22172.8|22194.8|22187.8|22194.8|22187.8|22172.3|22165.3|126
1593752100000|2020-07-03 04:55:00|22199.8|22192.8|22189.8|22182.8|22209.8|22202.8|22189.8|22182.8|162
1593752400000|2020-07-03 05:00:00|22187.3|22180.3|22199.8|22192.8|22199.8|22192.8|22184.8|22177.8|147
1593752700000|2020-07-03 05:05:00|22194.8|22187.8|22184.8|22177.8|22199.8|22192.8|22184.8|22177.8|138
1593753000000|2020-07-03 05:10:00|22189.8|22182.8|22184.8|22177.8|22189.8|22182.8|22179.8|22172.8|185
1593753300000|2020-07-03 05:15:00|22189.8|22182.8|22194.8|22187.8|22199.8|22192.8|22189.8|22182.8|352
1593753600000|2020-07-03 05:20:00|22197.3|22190.3|22194.8|22187.8|22197.3|22190.3|22184.8|22177.8|106
1593753900000|2020-07-03 05:25:00|22192.3|22185.3|22214.8|22207.8|22214.8|22207.8|22192.3|22185.3|314
1593754200000|2020-07-03 05:30:00|22209.8|22202.8|22224.8|22217.8|22234.8|22227.8|22209.8|22202.8|593
1593754500000|2020-07-03 05:35:00|22219.8|22212.8|22224.8|22217.8|22234.8|22227.8|22219.8|22212.8|368
1593754800000|2020-07-03 05:40:00|22229.8|22222.8|22252.3|22245.3|22254.8|22247.8|22229.8|22222.8|460
1593755100000|2020-07-03 05:45:00|22254.8|22247.8|22234.8|22227.8|22254.8|22247.8|22222.3|22215.3|634
1593755400000|2020-07-03 05:50:00|22237.3|22230.3|22249.8|22242.8|22254.8|22247.8|22237.3|22230.3|518
1593755700000|2020-07-03 05:55:00|22254.8|22247.8|22279.8|22272.8|22279.8|22272.8|22244.8|22237.8|1841
1593756000000|2020-07-03 06:00:00|22284.8|22277.8|22274.8|22267.8|22294.8|22287.8|22264.8|22257.8|2417
1593756300000|2020-07-03 06:05:00|22272.3|22265.3|22299.8|22292.8|22299.8|22292.8|22269.8|22262.8|729
1593756600000|2020-07-03 06:10:00|22294.8|22287.8|22299.8|22292.8|22314.8|22307.8|22284.8|22277.8|579
1593756900000|2020-07-03 06:15:00|22294.8|22287.8|22349.8|22342.8|22349.8|22342.8|22294.8|22287.8|725
1593757200000|2020-07-03 06:20:00|22347.3|22340.3|22354.8|22347.8|22359.8|22352.8|22334.8|22327.8|495
1593757500000|2020-07-03 06:25:00|22349.8|22342.8|22362.3|22355.3|22364.8|22357.8|22344.8|22337.8|139
1593757800000|2020-07-03 06:30:00|22364.8|22357.8|22349.8|22342.8|22374.8|22367.8|22349.8|22342.8|158
1593758100000|2020-07-03 06:35:00|22352.3|22345.3|22349.8|22342.8|22362.3|22355.3|22349.8|22342.8|56
1593758400000|2020-07-03 06:40:00|22347.3|22340.3|22349.8|22342.8|22354.8|22347.8|22339.8|22332.8|117
1593758700000|2020-07-03 06:45:00|22347.3|22340.3|22344.8|22337.8|22349.8|22342.8|22344.8|22337.8|42
1593759000000|2020-07-03 06:50:00|22342.3|22335.3|22344.8|22337.8|22344.8|22337.8|22334.8|22327.8|22
1593759300000|2020-07-03 06:55:00|22349.8|22342.8|22354.8|22347.8|22362.3|22355.3|22349.8|22342.8|90
1593759600000|2020-07-03 07:00:00|22357.3|22350.3|22349.8|22342.8|22374.8|22367.8|22347.3|22340.3|86
1593759900000|2020-07-03 07:05:00|22352.3|22345.3|22354.8|22347.8|22359.8|22352.8|22337.3|22330.3|58
1593760200000|2020-07-03 07:10:00|22359.8|22352.8|22354.8|22347.8|22362.3|22355.3|22347.3|22340.3|21
1593760500000|2020-07-03 07:15:00|22359.8|22352.8|22334.8|22327.8|22359.8|22352.8|22332.3|22325.3|166
1593760800000|2020-07-03 07:20:00|22337.3|22330.3|22324.8|22317.8|22337.3|22330.3|22312.3|22305.3|65
1593761100000|2020-07-03 07:25:00|22322.3|22315.3|22317.3|22310.3|22334.8|22327.8|22317.3|22310.3|124
1593761400000|2020-07-03 07:30:00|22314.8|22307.8|22299.8|22292.8|22319.8|22312.8|22289.8|22282.8|215
1593761700000|2020-07-03 07:35:00|22302.3|22295.3|22299.8|22292.8|22317.3|22310.3|22294.8|22287.8|97
1593762000000|2020-07-03 07:40:00|22302.3|22295.3|22304.8|22297.8|22312.3|22305.3|22299.8|22292.8|14
1593762300000|2020-07-03 07:45:00|22302.3|22295.3|22299.8|22292.8|22309.8|22302.8|22292.3|22285.3|36
1593762600000|2020-07-03 07:50:00|22294.8|22287.8|22279.8|22272.8|22297.3|22290.3|22274.8|22267.8|49
1593762900000|2020-07-03 07:55:00|22282.3|22275.3|22289.8|22282.8|22289.8|22282.8|22274.8|22267.8|52
1593763200000|2020-07-03 08:00:00|22292.3|22285.3|22289.8|22282.8|22294.8|22287.8|22279.8|22272.8|118
1593763500000|2020-07-03 08:05:00|22292.3|22285.3|22292.3|22285.3|22299.8|22292.8|22282.3|22275.3|84
1593763800000|2020-07-03 08:10:00|22289.8|22282.8|22269.8|22262.8|22292.3|22285.3|22254.8|22247.8|176
1593764100000|2020-07-03 08:15:00|22267.3|22260.3|22269.8|22262.8|22274.8|22267.8|22259.8|22252.8|45
1593764400000|2020-07-03 08:20:00|22267.3|22260.3|22259.8|22252.8|22269.8|22262.8|22252.3|22245.3|63
1593764700000|2020-07-03 08:25:00|22262.3|22255.3|22264.8|22257.8|22264.8|22257.8|22254.8|22247.8|29
1593765000000|2020-07-03 08:30:00|22262.3|22255.3|22277.3|22270.3|22279.8|22272.8|22254.8|22247.8|199
1593765300000|2020-07-03 08:35:00|22279.8|22272.8|22272.3|22265.3|22282.3|22275.3|22269.8|22262.8|26
1593765600000|2020-07-03 08:40:00|22269.8|22262.8|22274.8|22267.8|22274.8|22267.8|22269.8|22262.8|15
1593765900000|2020-07-03 08:45:00|22272.3|22265.3|22269.8|22262.8|22274.8|22267.8|22269.8|22262.8|35
1593766200000|2020-07-03 08:50:00|22274.8|22267.8|22274.8|22267.8|22284.8|22277.8|22269.8|22262.8|49
1593766500000|2020-07-03 08:55:00|22272.3|22265.3|22284.8|22277.8|22284.8|22277.8|22269.8|22262.8|42
1593766800000|2020-07-03 09:00:00|22282.3|22275.3|22284.8|22277.8|22284.8|22277.8|22277.3|22270.3|23
1593767100000|2020-07-03 09:05:00|22282.3|22275.3|22287.3|22280.3|22289.8|22282.8|22279.8|22272.8|29
1593767400000|2020-07-03 09:10:00|22284.8|22277.8|22274.8|22267.8|22287.3|22280.3|22264.8|22257.8|37
1593767700000|2020-07-03 09:15:00|22277.3|22270.3|22279.8|22272.8|22284.8|22277.8|22274.8|22267.8|22
1593768000000|2020-07-03 09:20:00|22277.3|22270.3|22274.8|22267.8|22279.8|22272.8|22269.8|22262.8|9
1593768300000|2020-07-03 09:25:00|22279.8|22272.8|22259.8|22252.8|22284.8|22277.8|22254.8|22247.8|69
1593768600000|2020-07-03 09:30:00|22262.3|22255.3|22254.8|22247.8|22269.8|22262.8|22254.8|22247.8|23
1593768900000|2020-07-03 09:35:00|22257.3|22250.3|22254.8|22247.8|22259.8|22252.8|22247.3|22240.3|56
1593769200000|2020-07-03 09:40:00|22252.3|22245.3|22239.8|22232.8|22254.8|22247.8|22239.8|22232.8|46
1593769500000|2020-07-03 09:45:00|22237.3|22230.3|22234.8|22227.8|22249.8|22242.8|22229.8|22222.8|60
1593769800000|2020-07-03 09:50:00|22232.3|22225.3|22234.8|22227.8|22239.8|22232.8|22224.8|22217.8|68
1593770100000|2020-07-03 09:55:00|22232.3|22225.3|22229.8|22222.8|22234.8|22227.8|22224.8|22217.8|53
1593770400000|2020-07-03 10:00:00|22227.3|22220.3|22234.8|22227.8|22237.3|22230.3|22214.8|22207.8|100
1593770700000|2020-07-03 10:05:00|22229.8|22222.8|22234.8|22227.8|22234.8|22227.8|22219.8|22212.8|69
1593771000000|2020-07-03 10:10:00|22232.3|22225.3|22224.8|22217.8|22232.3|22225.3|22224.8|22217.8|48
1593771300000|2020-07-03 10:15:00|22222.3|22215.3|22219.8|22212.8|22229.8|22222.8|22214.8|22207.8|99
1593771600000|2020-07-03 10:20:00|22217.3|22210.3|22219.8|22212.8|22219.8|22212.8|22212.3|22205.3|58
1593771900000|2020-07-03 10:25:00|22217.3|22210.3|22239.8|22232.8|22239.8|22232.8|22214.8|22207.8|88
1593772200000|2020-07-03 10:30:00|22242.3|22235.3|22254.8|22247.8|22254.8|22247.8|22239.8|22232.8|47
1593772500000|2020-07-03 10:35:00|22252.3|22245.3|22242.3|22235.3|22254.8|22247.8|22239.8|22232.8|46
1593772800000|2020-07-03 10:40:00|22244.8|22237.8|22239.8|22232.8|22244.8|22237.8|22239.8|22232.8|15
1593773100000|2020-07-03 10:45:00|22244.8|22237.8|22249.8|22242.8|22259.8|22252.8|22244.8|22237.8|42
1593773400000|2020-07-03 10:50:00|22254.8|22247.8|22252.3|22245.3|22254.8|22247.8|22249.8|22242.8|34
1593773700000|2020-07-03 10:55:00|22254.8|22247.8|22249.8|22242.8|22259.8|22252.8|22249.8|22242.8|74
1593774000000|2020-07-03 11:00:00|22247.3|22240.3|22224.8|22217.8|22249.8|22242.8|22219.8|22212.8|270
1593774300000|2020-07-03 11:05:00|22222.3|22215.3|22239.8|22232.8|22239.8|22232.8|22219.8|22212.8|53
1593774600000|2020-07-03 11:10:00|22234.8|22227.8|22239.8|22232.8|22239.8|22232.8|22234.8|22227.8|17
1593774900000|2020-07-03 11:15:00|22234.8|22227.8|22229.8|22222.8|22239.8|22232.8|22229.8|22222.8|27
1593775200000|2020-07-03 11:20:00|22234.8|22227.8|22229.8|22222.8|22234.8|22227.8|22224.8|22217.8|19
1593775500000|2020-07-03 11:25:00|22227.3|22220.3|22219.8|22212.8|22229.8|22222.8|22219.8|22212.8|51
1593775800000|2020-07-03 11:30:00|22222.3|22215.3|22229.8|22222.8|22232.3|22225.3|22219.8|22212.8|40
1593776100000|2020-07-03 11:35:00|22227.3|22220.3|22214.8|22207.8|22234.8|22227.8|22214.8|22207.8|30
1593776400000|2020-07-03 11:40:00|22212.3|22205.3|22209.8|22202.8|22214.8|22207.8|22204.8|22197.8|51
1593776700000|2020-07-03 11:45:00|22207.3|22200.3|22219.8|22212.8|22219.8|22212.8|22207.3|22200.3|3
1593777000000|2020-07-03 11:50:00|22217.3|22210.3|22214.8|22207.8|22224.8|22217.8|22214.8|22207.8|15
1593777300000|2020-07-03 11:55:00|22212.3|22205.3|22219.8|22212.8|22219.8|22212.8|22207.3|22200.3|99
1593777600000|2020-07-03 12:00:00|22217.3|22210.3|22214.8|22207.8|22219.8|22212.8|22209.8|22202.8|49
1593777900000|2020-07-03 12:05:00|22217.3|22210.3|22214.8|22207.8|22217.3|22210.3|22209.8|22202.8|44
1593778200000|2020-07-03 12:10:00|22212.3|22205.3|22214.8|22207.8|22214.8|22207.8|22212.3|22205.3|8
1593778500000|2020-07-03 12:15:00|22212.3|22205.3|22224.8|22217.8|22224.8|22217.8|22212.3|22205.3|45
1593778800000|2020-07-03 12:20:00|22222.3|22215.3|22224.8|22217.8|22224.8|22217.8|22219.8|22212.8|102
1593779100000|2020-07-03 12:25:00|22222.3|22215.3|22219.8|22212.8|22224.8|22217.8|22219.8|22212.8|13
1593779400000|2020-07-03 12:30:00|22222.3|22215.3|22224.8|22217.8|22224.8|22217.8|22219.8|22212.8|37
1593779700000|2020-07-03 12:35:00|22222.3|22215.3|22214.8|22207.8|22224.8|22217.8|22214.8|22207.8|27
1593780000000|2020-07-03 12:40:00|22217.3|22210.3|22214.8|22207.8|22217.3|22210.3|22209.8|22202.8|15
1593780300000|2020-07-03 12:45:00|22212.3|22205.3|22209.8|22202.8|22214.8|22207.8|22209.8|22202.8|13
1593780600000|2020-07-03 12:50:00|22207.3|22200.3|22209.8|22202.8|22209.8|22202.8|22199.8|22192.8|88
1593780900000|2020-07-03 12:55:00|22212.3|22205.3|22209.8|22202.8|22214.8|22207.8|22209.8|22202.8|8
1593781200000|2020-07-03 13:00:00|22207.3|22200.3|22209.8|22202.8|22209.8|22202.8|22204.8|22197.8|10
1593781500000|2020-07-03 13:05:00|22214.8|22207.8|22219.8|22212.8|22222.3|22215.3|22209.8|22202.8|36
1593781800000|2020-07-03 13:10:00|22214.8|22207.8|22219.8|22212.8|22219.8|22212.8|22214.8|22207.8|26
1593782100000|2020-07-03 13:15:00|22224.8|22217.8|22224.8|22217.8|22239.8|22232.8|22222.3|22215.3|102
1593782400000|2020-07-03 13:20:00|22227.3|22220.3|22224.8|22217.8|22229.8|22222.8|22217.3|22210.3|11
1593782700000|2020-07-03 13:25:00|22222.3|22215.3|22227.3|22220.3|22227.3|22220.3|22217.3|22210.3|20
1593783000000|2020-07-03 13:30:00|22229.8|22222.8|22219.8|22212.8|22229.8|22222.8|22214.8|22207.8|84
1593783300000|2020-07-03 13:35:00|22217.3|22210.3|22219.8|22212.8|22219.8|22212.8|22214.8|22207.8|71
1593783600000|2020-07-03 13:40:00|22217.3|22210.3|22214.8|22207.8|22219.8|22212.8|22212.3|22205.3|25
1593783900000|2020-07-03 13:45:00|22217.3|22210.3|22229.8|22222.8|22229.8|22222.8|22214.8|22207.8|56
1593784200000|2020-07-03 13:50:00|22227.3|22220.3|22224.8|22217.8|22229.8|22222.8|22224.8|22217.8|16
1593784500000|2020-07-03 13:55:00|22229.8|22222.8|22224.8|22217.8|22229.8|22222.8|22219.8|22212.8|39
1593784800000|2020-07-03 14:00:00|22227.3|22220.3|22229.8|22222.8|22229.8|22222.8|22224.8|22217.8|44
1593785100000|2020-07-03 14:05:00|22232.3|22225.3|22219.8|22212.8|22232.3|22225.3|22219.8|22212.8|42
1593785400000|2020-07-03 14:10:00|22214.8|22207.8|22219.8|22212.8|22224.8|22217.8|22214.8|22207.8|17
1593785700000|2020-07-03 14:15:00|22224.8|22217.8|22214.8|22207.8|22224.8|22217.8|22214.8|22207.8|16
1593786000000|2020-07-03 14:20:00|22217.3|22210.3|22209.8|22202.8|22219.8|22212.8|22207.3|22200.3|50
1593786300000|2020-07-03 14:25:00|22207.3|22200.3|22212.3|22205.3|22214.8|22207.8|22199.8|22192.8|87
1593786600000|2020-07-03 14:30:00|22209.8|22202.8|22172.3|22165.3|22212.3|22205.3|22172.3|22165.3|140
1593786900000|2020-07-03 14:35:00|22174.8|22167.8|22174.8|22167.8|22179.8|22172.8|22164.8|22157.8|286
1593787200000|2020-07-03 14:40:00|22177.3|22170.3|22184.8|22177.8|22184.8|22177.8|22174.8|22167.8|24
1593787500000|2020-07-03 14:45:00|22187.3|22180.3|22189.8|22182.8|22194.8|22187.8|22179.8|22172.8|36
1593787800000|2020-07-03 14:50:00|22194.8|22187.8|22184.8|22177.8|22194.8|22187.8|22184.8|22177.8|26
1593788100000|2020-07-03 14:55:00|22182.3|22175.3|22194.8|22187.8|22199.8|22192.8|22182.3|22175.3|40
1593788400000|2020-07-03 15:00:00|22197.3|22190.3|22194.8|22187.8|22199.8|22192.8|22189.8|22182.8|33
1593788700000|2020-07-03 15:05:00|22199.8|22192.8|22194.8|22187.8|22199.8|22192.8|22189.8|22182.8|34
1593789000000|2020-07-03 15:10:00|22197.3|22190.3|22184.8|22177.8|22199.8|22192.8|22184.8|22177.8|38
1593789300000|2020-07-03 15:15:00|22187.3|22180.3|22179.8|22172.8|22189.8|22182.8|22174.8|22167.8|61
1593789600000|2020-07-03 15:20:00|22177.3|22170.3|22179.8|22172.8|22189.8|22182.8|22177.3|22170.3|99
1593789900000|2020-07-03 15:25:00|22182.3|22175.3|22184.8|22177.8|22189.8|22182.8|22174.8|22167.8|88
1593790200000|2020-07-03 15:30:00|22189.8|22182.8|22194.8|22187.8|22194.8|22187.8|22184.8|22177.8|105
1593790500000|2020-07-03 15:35:00|22199.8|22192.8|22204.8|22197.8|22204.8|22197.8|22194.8|22187.8|95
1593790800000|2020-07-03 15:40:00|22209.8|22202.8|22209.8|22202.8|22209.8|22202.8|22204.8|22197.8|16
1593791100000|2020-07-03 15:45:00|22214.8|22207.8|22214.8|22207.8|22219.8|22212.8|22212.3|22205.3|34
1593791400000|2020-07-03 15:50:00|22212.3|22205.3|22214.8|22207.8|22214.8|22207.8|22209.8|22202.8|16
1593791700000|2020-07-03 15:55:00|22212.3|22205.3|22209.8|22202.8|22214.8|22207.8|22209.8|22202.8|20
1593792000000|2020-07-03 16:00:00|22212.3|22205.3|22214.8|22207.8|22214.8|22207.8|22212.3|22205.3|2
1593792300000|2020-07-03 16:05:00|22212.3|22205.3|22214.8|22207.8|22214.8|22207.8|22212.3|22205.3|0
1593792600000|2020-07-03 16:10:00|22212.3|22205.3|22209.8|22202.8|22214.8|22207.8|22209.8|22202.8|12
1593792900000|2020-07-03 16:15:00|22212.3|22205.3|22214.8|22207.8|22214.8|22207.8|22209.8|22202.8|13
1593793200000|2020-07-03 16:20:00|22212.3|22205.3|22214.8|22207.8|22217.3|22210.3|22212.3|22205.3|13
1593793500000|2020-07-03 16:25:00|22217.3|22210.3|22219.8|22212.8|22224.8|22217.8|22214.8|22207.8|43
1593793800000|2020-07-03 16:30:00|22217.3|22210.3|22209.8|22202.8|22217.3|22210.3|22209.8|22202.8|17
1593794100000|2020-07-03 16:35:00|22212.3|22205.3|22217.3|22210.3|22219.8|22212.8|22209.8|22202.8|32
1593794400000|2020-07-03 16:40:00|22219.8|22212.8|22209.8|22202.8|22219.8|22212.8|22209.8|22202.8|11
1593794700000|2020-07-03 16:45:00|22214.8|22207.8|22219.8|22212.8|22219.8|22212.8|22209.8|22202.8|18
1593795000000|2020-07-03 16:50:00|22217.3|22210.3|22217.3|22210.3|22219.8|22212.8|22217.3|22210.3|18
1593795300000|2020-07-03 16:55:00|22219.8|22212.8|22217.3|22210.3|22224.8|22217.8|22209.8|22202.8|17
1593795600000|2020-07-03 17:00:00|22221.3|22206.3|22213.8|22198.8|22221.3|22206.3|22213.8|22198.8|3
1593795900000|2020-07-03 17:05:00|22216.3|22201.3|22213.8|22198.8|22216.3|22201.3|22213.8|22198.8|2
1593796500000|2020-07-03 17:15:00|22211.3|22196.3|22208.8|22193.8|22213.8|22198.8|22208.8|22193.8|11
1593796800000|2020-07-03 17:20:00|22211.3|22196.3|22211.3|22196.3|22211.3|22196.3|22211.3|22196.3|4
1593797400000|2020-07-03 17:30:00|22208.8|22193.8|22213.8|22198.8|22213.8|22198.8|22208.8|22193.8|2
1593797700000|2020-07-03 17:35:00|22216.3|22201.3|22213.8|22198.8|22216.3|22201.3|22213.8|22198.8|3
1593798000000|2020-07-03 17:40:00|22216.3|22201.3|22216.3|22201.3|22216.3|22201.3|22216.3|22201.3|0
1593798300000|2020-07-03 17:45:00|22213.8|22198.8|22216.3|22201.3|22216.3|22201.3|22213.8|22198.8|2
1593798900000|2020-07-03 17:55:00|22213.8|22198.8|22213.8|22198.8|22213.8|22198.8|22213.8|22198.8|0
1593799200000|2020-07-03 18:00:00|22216.3|22201.3|22221.3|22206.3|22221.3|22206.3|22216.3|22201.3|23
1593799800000|2020-07-03 18:10:00|22223.8|22208.8|22223.8|22208.8|22223.8|22208.8|22223.8|22208.8|0
1593800700000|2020-07-03 18:25:00|22221.3|22206.3|22221.3|22206.3|22221.3|22206.3|22218.8|22203.8|1
1593802200000|2020-07-03 18:50:00|22223.8|22208.8|22221.3|22206.3|22223.8|22208.8|22221.3|22206.3|0
1593802500000|2020-07-03 18:55:00|22223.8|22208.8|22223.8|22208.8|22226.3|22211.3|22223.8|22208.8|10
1593803700000|2020-07-03 19:15:00|22226.3|22211.3|22226.3|22211.3|22226.3|22211.3|22226.3|22211.3|0
1593804000000|2020-07-03 19:20:00|22223.8|22208.8|22223.8|22208.8|22223.8|22208.8|22223.8|22208.8|0
1593804300000|2020-07-03 19:25:00|22226.3|22211.3|22223.8|22208.8|22226.3|22211.3|22223.8|22208.8|0
1593804600000|2020-07-03 19:30:00|22226.3|22211.3|22223.8|22208.8|22226.3|22211.3|22223.8|22208.8|0
1593804900000|2020-07-03 19:35:00|22228.8|22213.8|22223.8|22208.8|22228.8|22213.8|22223.8|22208.8|10
1593805200000|2020-07-03 19:40:00|22226.3|22211.3|22221.3|22206.3|22226.3|22211.3|22221.3|22206.3|1
1593805500000|2020-07-03 19:45:00|22218.8|22203.8|22218.8|22203.8|22218.8|22203.8|22218.8|22203.8|6
1593805800000|2020-07-03 19:50:00|22221.3|22206.3|22223.8|22208.8|22223.8|22208.8|22221.3|22206.3|0
1593806100000|2020-07-03 19:55:00|22218.8|22203.8|22221.3|22206.3|22223.8|22208.8|22218.8|22203.8|18
1593806400000|2020-07-03 20:00:00|22223.8|22208.8|22218.8|22203.8|22223.8|22208.8|22218.8|22203.8|37
1593806700000|2020-07-03 20:05:00|||||||||2
1593807000000|2020-07-03 20:10:00|22216.3|22201.3|22218.8|22203.8|22218.8|22203.8|22216.3|22201.3|15
1593807600000|2020-07-03 20:20:00|22223.8|22208.8|22236.3|22221.3|22238.8|22223.8|22218.8|22203.8|42
1593807900000|2020-07-03 20:25:00|22233.8|22218.8|22216.3|22201.3|22233.8|22218.8|22213.8|22198.8|31
1593808200000|2020-07-03 20:30:00|22213.8|22198.8|22211.3|22196.3|22213.8|22198.8|22206.3|22191.3|20
1593808500000|2020-07-03 20:35:00|22213.8|22198.8|22213.8|22198.8|22213.8|22198.8|22213.8|22198.8|3
1593808800000|2020-07-03 20:40:00|22218.8|22203.8|22211.3|22196.3|22218.8|22203.8|22211.3|22196.3|11
1593809100000|2020-07-03 20:45:00|22213.8|22198.8|22236.3|22221.3|22236.3|22221.3|22211.3|22196.3|37
1593809400000|2020-07-03 20:50:00|22233.8|22218.8|22233.8|22218.8|22233.8|22218.8|22233.8|22218.8|0
1593809700000|2020-07-03 20:55:00|22231.3|22216.3|22241.9|22211.9|22241.9|22218.8|22218.8|22188.8|21
1593986400000|2020-07-05 22:00:00|22246.3|22231.3|22273.8|22258.8|22286.3|22271.3|22246.3|22231.3|52
1593986700000|2020-07-05 22:05:00|22278.8|22263.8|22301.3|22286.3|22303.8|22288.8|22278.8|22263.8|70
1593987000000|2020-07-05 22:10:00|22293.8|22278.8|22278.8|22263.8|22293.8|22278.8|22268.8|22253.8|32
1593987300000|2020-07-05 22:15:00|22283.8|22268.8|22273.8|22258.8|22283.8|22268.8|22273.8|22258.8|6
1593987600000|2020-07-05 22:20:00|22276.3|22261.3|22278.8|22263.8|22281.3|22266.3|22271.3|22256.3|3
1593987900000|2020-07-05 22:25:00|22283.8|22268.8|22271.3|22256.3|22283.8|22268.8|22271.3|22256.3|8
1593988200000|2020-07-05 22:30:00|22273.8|22258.8|22291.3|22276.3|22296.3|22281.3|22273.8|22258.8|4
1593988500000|2020-07-05 22:35:00|22288.8|22273.8|22298.8|22283.8|22306.3|22291.3|22288.8|22273.8|16
1593988800000|2020-07-05 22:40:00|22296.3|22281.3|22301.3|22286.3|22306.3|22291.3|22296.3|22281.3|0
1593989100000|2020-07-05 22:45:00|22303.8|22288.8|22293.8|22278.8|22313.8|22298.8|22293.8|22278.8|15
1593989400000|2020-07-05 22:50:00|22288.8|22273.8|22278.8|22263.8|22288.8|22273.8|22273.8|22258.8|63
1593989700000|2020-07-05 22:55:00|22281.3|22266.3|22283.8|22268.8|22283.8|22268.8|22278.8|22263.8|16
1593990000000|2020-07-05 23:00:00|22293.8|22278.8|22296.3|22281.3|22303.8|22288.8|22291.3|22276.3|50
1593990300000|2020-07-05 23:05:00|22298.8|22283.8|22301.3|22286.3|22303.8|22288.8|22298.8|22283.8|1
1593990600000|2020-07-05 23:10:00|22298.8|22283.8|22296.3|22281.3|22301.3|22286.3|22288.8|22273.8|0
1593990900000|2020-07-05 23:15:00|22293.8|22278.8|22291.1|22276.1|22293.8|22278.8|22283.6|22268.6|3
1593991200000|2020-07-05 23:20:00|22288.6|22273.6|22281.1|22266.1|22288.6|22273.6|22276.1|22261.1|3
1593991500000|2020-07-05 23:25:00|22278.6|22263.6|22286.1|22271.1|22291.1|22276.1|22273.6|22258.6|26
1593991800000|2020-07-05 23:30:00|22282.1|22275.1|22264.6|22257.6|22284.6|22277.6|22264.6|22257.6|12743
1593992100000|2020-07-05 23:35:00|22259.6|22252.6|22269.6|22262.6|22274.6|22267.6|22244.6|22237.6|178
1593992400000|2020-07-05 23:40:00|22267.1|22260.1|22279.6|22272.6|22284.6|22277.6|22257.1|22250.1|256
1593992700000|2020-07-05 23:45:00|22277.1|22270.1|22269.6|22262.6|22287.1|22280.1|22264.6|22257.6|291
1593993000000|2020-07-05 23:50:00|22272.1|22265.1|22309.6|22302.6|22314.6|22307.6|22272.1|22265.1|429
1593993300000|2020-07-05 23:55:00|22314.6|22307.6|22304.6|22297.6|22314.6|22307.6|22294.6|22287.6|340
1593993600000|2020-07-06 00:00:00|22307.1|22300.1|22357.1|22350.1|22369.6|22362.6|22304.6|22297.6|1086
1593993900000|2020-07-06 00:05:00|22359.6|22352.6|22414.6|22407.6|22424.6|22417.6|22359.6|22352.6|1624
1593994200000|2020-07-06 00:10:00|22417.1|22410.1|22399.6|22392.6|22427.1|22420.1|22399.6|22392.6|711
1593994500000|2020-07-06 00:15:00|22394.6|22387.6|22394.6|22387.6|22412.1|22405.1|22389.6|22382.6|572
1593994800000|2020-07-06 00:20:00|22392.1|22385.1|22389.6|22382.6|22409.6|22402.6|22389.6|22382.6|413
1593995100000|2020-07-06 00:25:00|22392.1|22385.1|22384.6|22377.6|22394.6|22387.6|22379.6|22372.6|203
1593995400000|2020-07-06 00:30:00|22389.6|22382.6|22379.6|22372.6|22399.6|22392.6|22364.6|22357.6|574
1593995700000|2020-07-06 00:35:00|22377.1|22370.1|22399.6|22392.6|22399.6|22392.6|22369.6|22362.6|333
1593996000000|2020-07-06 00:40:00|22402.1|22395.1|22409.6|22402.6|22414.6|22407.6|22399.6|22392.6|275
1593996300000|2020-07-06 00:45:00|22412.1|22405.1|22399.6|22392.6|22419.6|22412.6|22397.1|22390.1|351
1593996600000|2020-07-06 00:50:00|22397.1|22390.1|22414.6|22407.6|22419.6|22412.6|22392.1|22385.1|274
1593996900000|2020-07-06 00:55:00|22412.1|22405.1|22489.6|22482.6|22494.6|22487.6|22409.6|22402.6|972
1593997200000|2020-07-06 01:00:00|22492.1|22485.1|22509.6|22502.6|22529.6|22522.6|22492.1|22485.1|2020
1593997500000|2020-07-06 01:05:00|22512.1|22505.1|22509.6|22502.6|22534.6|22527.6|22504.6|22497.6|995
1593997800000|2020-07-06 01:10:00|22512.1|22505.1|22522.1|22515.1|22529.6|22522.6|22504.6|22497.6|695
1593998100000|2020-07-06 01:15:00|22519.6|22512.6|22504.6|22497.6|22529.6|22522.6|22499.6|22492.6|761
1593998400000|2020-07-06 01:20:00|22509.6|22502.6|22499.6|22492.6|22514.6|22507.6|22499.6|22492.6|290
1593998700000|2020-07-06 01:25:00|22504.6|22497.6|22544.6|22537.6|22549.6|22542.6|22499.6|22492.6|619
1593999000000|2020-07-06 01:30:00|22549.6|22542.6|22552.1|22545.1|22579.6|22572.6|22544.6|22537.6|1625
1593999300000|2020-07-06 01:35:00|22554.6|22547.6|22574.6|22567.6|22574.6|22567.6|22544.6|22537.6|601
1593999600000|2020-07-06 01:40:00|22572.1|22565.1|22584.6|22577.6|22589.6|22582.6|22569.6|22562.6|1058
1593999900000|2020-07-06 01:45:00|22579.6|22572.6|22599.6|22592.6|22604.6|22597.6|22574.6|22567.6|911
1594000200000|2020-07-06 01:50:00|22602.1|22595.1|22604.6|22597.6|22609.6|22602.6|22594.6|22587.6|762
1594000500000|2020-07-06 01:55:00|22599.6|22592.6|22584.6|22577.6|22619.6|22612.6|22584.6|22577.6|1222
1594000800000|2020-07-06 02:00:00|22587.1|22580.1|22629.6|22622.6|22629.6|22622.6|22584.6|22577.6|954
1594001100000|2020-07-06 02:05:00|22632.1|22625.1|22629.6|22622.6|22644.6|22637.6|22622.1|22615.1|1137
1594001400000|2020-07-06 02:10:00|22632.1|22625.1|22639.6|22632.6|22647.1|22640.1|22619.6|22612.6|494
1594001700000|2020-07-06 02:15:00|22644.6|22637.6|22639.6|22632.6|22654.6|22647.6|22629.6|22622.6|744
1594002000000|2020-07-06 02:20:00|22644.6|22637.6|22609.6|22602.6|22644.6|22637.6|22609.6|22602.6|427
1594002300000|2020-07-06 02:25:00|22612.1|22605.1|22604.6|22597.6|22624.6|22617.6|22602.1|22595.1|501
1594002600000|2020-07-06 02:30:00|22607.1|22600.1|22629.6|22622.6|22629.6|22622.6|22589.6|22582.6|468
1594002900000|2020-07-06 02:35:00|22627.1|22620.1|22629.6|22622.6|22634.6|22627.6|22624.6|22617.6|186
1594003200000|2020-07-06 02:40:00|22627.1|22620.1|22639.6|22632.6|22639.6|22632.6|22624.6|22617.6|145
1594003500000|2020-07-06 02:45:00|22637.1|22630.1|22632.1|22625.1|22649.6|22642.6|22629.6|22622.6|322
1594003800000|2020-07-06 02:50:00|22629.6|22622.6|22619.6|22612.6|22634.6|22627.6|22614.6|22607.6|231
1594004100000|2020-07-06 02:55:00|22624.6|22617.6|22629.6|22622.6|22634.6|22627.6|22624.6|22617.6|100
1594004400000|2020-07-06 03:00:00|22632.1|22625.1|22629.6|22622.6|22634.6|22627.6|22624.6|22617.6|126
1594004700000|2020-07-06 03:05:00|22627.1|22620.1|22614.6|22607.6|22629.6|22622.6|22607.1|22600.1|162
1594005000000|2020-07-06 03:10:00|22617.1|22610.1|22624.6|22617.6|22624.6|22617.6|22614.6|22607.6|81
1594005300000|2020-07-06 03:15:00|22622.1|22615.1|22629.6|22622.6|22629.6|22622.6|22622.1|22615.1|63
1594005600000|2020-07-06 03:20:00|22632.1|22625.1|22609.6|22602.6|22639.6|22632.6|22604.6|22597.6|330
1594005900000|2020-07-06 03:25:00|22614.6|22607.6|22604.6|22597.6|22619.6|22612.6|22604.6|22597.6|192
1594006200000|2020-07-06 03:30:00|22607.1|22600.1|22634.6|22627.6|22647.1|22640.1|22607.1|22600.1|343
1594006500000|2020-07-06 03:35:00|22637.1|22630.1|22614.6|22607.6|22639.6|22632.6|22612.1|22605.1|358
1594006800000|2020-07-06 03:40:00|22619.6|22612.6|22614.6|22607.6|22629.6|22622.6|22614.6|22607.6|136
1594007100000|2020-07-06 03:45:00|22609.6|22602.6|22649.6|22642.6|22649.6|22642.6|22609.6|22602.6|478
1594007400000|2020-07-06 03:50:00|22644.6|22637.6|22664.6|22657.6|22679.6|22672.6|22644.6|22637.6|992
1594007700000|2020-07-06 03:55:00|22659.6|22652.6|22654.6|22647.6|22669.6|22662.6|22649.6|22642.6|481
1594008000000|2020-07-06 04:00:00|22657.1|22650.1|22664.6|22657.6|22674.6|22667.6|22654.6|22647.6|277
1594008300000|2020-07-06 04:05:00|22667.1|22660.1|22669.6|22662.6|22672.1|22665.1|22654.6|22647.6|155
1594008600000|2020-07-06 04:10:00|22672.1|22665.1|22664.6|22657.6|22677.1|22670.1|22664.6|22657.6|216
1594008900000|2020-07-06 04:15:00|22667.1|22660.1|22659.6|22652.6|22674.6|22667.6|22654.6|22647.6|203
1594009200000|2020-07-06 04:20:00|22662.1|22655.1|22654.6|22647.6|22664.6|22657.6|22649.6|22642.6|258
1594009500000|2020-07-06 04:25:00|22659.6|22652.6|22669.6|22662.6|22669.6|22662.6|22649.6|22642.6|308
1594009800000|2020-07-06 04:30:00|22667.1|22660.1|22684.6|22677.6|22699.6|22692.6|22664.6|22657.6|747
1594010100000|2020-07-06 04:35:00|22689.6|22682.6|22674.6|22667.6|22694.6|22687.6|22674.6|22667.6|323
1594010400000|2020-07-06 04:40:00|22677.1|22670.1|22659.6|22652.6|22677.1|22670.1|22659.6|22652.6|300
1594010700000|2020-07-06 04:45:00|22657.1|22650.1|22679.6|22672.6|22679.6|22672.6|22657.1|22650.1|250
1594011000000|2020-07-06 04:50:00|22682.1|22675.1|22669.6|22662.6|22689.6|22682.6|22664.6|22657.6|339
1594011300000|2020-07-06 04:55:00|22664.6|22657.6|22689.6|22682.6|22689.6|22682.6|22664.6|22657.6|230
1594011600000|2020-07-06 05:00:00|22694.6|22687.6|22719.6|22712.6|22719.6|22712.6|22694.6|22687.6|619
1594011900000|2020-07-06 05:05:00|22714.6|22707.6|22707.1|22700.1|22724.6|22717.6|22704.6|22697.6|876
1594012200000|2020-07-06 05:10:00|22709.6|22702.6|22714.6|22707.6|22719.6|22712.6|22704.6|22697.6|756
1594012500000|2020-07-06 05:15:00|22712.1|22705.1|22724.6|22717.6|22729.6|22722.6|22704.6|22697.6|1575
1594012800000|2020-07-06 05:20:00|22722.1|22715.1|22704.6|22697.6|22729.6|22722.6|22699.6|22692.6|1762
1594013100000|2020-07-06 05:25:00|22702.1|22695.1|22714.6|22707.6|22714.6|22707.6|22689.6|22682.6|1356
1594013400000|2020-07-06 05:30:00|22719.6|22712.6|22704.6|22697.6|22724.6|22717.6|22699.6|22692.6|1104
1594013700000|2020-07-06 05:35:00|22709.6|22702.6|22694.6|22687.6|22714.6|22707.6|22689.6|22682.6|938
1594014000000|2020-07-06 05:40:00|22692.1|22685.1|22669.6|22662.6|22699.6|22692.6|22669.6|22662.6|1452
1594014300000|2020-07-06 05:45:00|22667.1|22660.1|22699.6|22692.6|22699.6|22692.6|22664.6|22657.6|1124
1594014600000|2020-07-06 05:50:00|22702.1|22695.1|22699.6|22692.6|22714.6|22707.6|22699.6|22692.6|1417
1594014900000|2020-07-06 05:55:00|22694.6|22687.6|22699.6|22692.6|22704.6|22697.6|22679.6|22672.6|2763
1594015200000|2020-07-06 06:00:00|22702.1|22695.1|22714.6|22707.6|22724.6|22717.6|22692.1|22685.1|4153
1594015500000|2020-07-06 06:05:00|22712.1|22705.1|22654.6|22647.6|22712.1|22705.1|22639.6|22632.6|1748
1594015800000|2020-07-06 06:10:00|22659.6|22652.6|22679.6|22672.6|22689.6|22682.6|22644.6|22637.6|713
1594016100000|2020-07-06 06:15:00|22677.1|22670.1|22684.6|22677.6|22689.6|22682.6|22664.6|22657.6|499
1594016400000|2020-07-06 06:20:00|22679.6|22672.6|22689.6|22682.6|22699.6|22692.6|22679.6|22672.6|264
1594016700000|2020-07-06 06:25:00|22687.1|22680.1|22674.6|22667.6|22689.6|22682.6|22672.1|22665.1|118
1594017000000|2020-07-06 06:30:00|22679.6|22672.6|22674.6|22667.6|22679.6|22672.6|22667.1|22660.1|49
1594017300000|2020-07-06 06:35:00|22672.1|22665.1|22684.6|22677.6|22684.6|22677.6|22672.1|22665.1|14
1594017600000|2020-07-06 06:40:00|22687.1|22680.1|22687.1|22680.1|22689.6|22682.6|22684.6|22677.6|17
1594017900000|2020-07-06 06:45:00|22689.6|22682.6|22704.6|22697.6|22709.6|22702.6|22684.6|22677.6|94
1594018200000|2020-07-06 06:50:00|22699.6|22692.6|22709.6|22702.6|22709.6|22702.6|22694.6|22687.6|16
1594018500000|2020-07-06 06:55:00|22704.6|22697.6|22682.1|22675.1|22709.6|22702.6|22682.1|22675.1|52
1594018800000|2020-07-06 07:00:00|22692.1|22685.1|22687.1|22680.1|22729.6|22722.6|22684.6|22677.6|224
1594019100000|2020-07-06 07:05:00|22689.6|22682.6|22692.1|22685.1|22699.6|22692.6|22677.1|22670.1|161
1594019400000|2020-07-06 07:10:00|22694.6|22687.6|22709.6|22702.6|22719.6|22712.6|22689.6|22682.6|226
1594019700000|2020-07-06 07:15:00|22712.1|22705.1|22714.6|22707.6|22722.1|22715.1|22709.6|22702.6|204
1594020000000|2020-07-06 07:20:00|22719.6|22712.6|22719.6|22712.6|22749.6|22742.6|22719.6|22712.6|416
1594020300000|2020-07-06 07:25:00|22717.1|22710.1|22719.6|22712.6|22734.6|22727.6|22714.6|22707.6|233
1594020600000|2020-07-06 07:30:00|22717.1|22710.1|22704.6|22697.6|22719.6|22712.6|22699.6|22692.6|211
1594020900000|2020-07-06 07:35:00|22709.6|22702.6|22749.6|22742.6|22749.6|22742.6|22704.6|22697.6|448
1594021200000|2020-07-06 07:40:00|22752.1|22745.1|22759.6|22752.6|22764.6|22757.6|22742.1|22735.1|159
1594021500000|2020-07-06 07:45:00|22757.1|22750.1|22734.6|22727.6|22759.6|22752.6|22734.6|22727.6|106
1594021800000|2020-07-06 07:50:00|22737.1|22730.1|22734.6|22727.6|22749.6|22742.6|22729.6|22722.6|42
1594022100000|2020-07-06 07:55:00|22737.1|22730.1|22714.6|22707.6|22744.6|22737.6|22714.6|22707.6|222
1594022400000|2020-07-06 08:00:00|22712.1|22705.1|22719.6|22712.6|22724.6|22717.6|22707.1|22700.1|77
1594022700000|2020-07-06 08:05:00|22722.1|22715.1|22704.6|22697.6|22729.6|22722.6|22694.6|22687.6|212
1594023000000|2020-07-06 08:10:00|22699.6|22692.6|22709.6|22702.6|22712.1|22705.1|22694.6|22687.6|103
1594023300000|2020-07-06 08:15:00|22707.1|22700.1|22709.6|22702.6|22709.6|22702.6|22674.6|22667.6|173
1594023600000|2020-07-06 08:20:00|22712.1|22705.1|22702.1|22695.1|22719.6|22712.6|22699.6|22692.6|48
1594023900000|2020-07-06 08:25:00|22704.6|22697.6|22719.6|22712.6|22719.6|22712.6|22704.6|22697.6|25
1594024200000|2020-07-06 08:30:00|22722.1|22715.1|22702.1|22695.1|22722.1|22715.1|22699.6|22692.6|146
1594024500000|2020-07-06 08:35:00|22699.6|22692.6|22664.6|22657.6|22704.6|22697.6|22657.1|22650.1|233
1594024800000|2020-07-06 08:40:00|22667.1|22660.1|22674.6|22667.6|22679.6|22672.6|22659.6|22652.6|106
1594025100000|2020-07-06 08:45:00|22677.1|22670.1|22674.6|22667.6|22687.1|22680.1|22674.6|22667.6|86
1594025400000|2020-07-06 08:50:00|22679.6|22672.6|22649.6|22642.6|22684.6|22677.6|22649.6|22642.6|229
1594025700000|2020-07-06 08:55:00|22652.1|22645.1|22649.6|22642.6|22659.6|22652.6|22649.6|22642.6|105
1594026000000|2020-07-06 09:00:00|22652.1|22645.1|22644.6|22637.6|22654.6|22647.6|22639.6|22632.6|183
1594026300000|2020-07-06 09:05:00|22639.6|22632.6|22624.6|22617.6|22639.6|22632.6|22614.6|22607.6|220
1594026600000|2020-07-06 09:10:00|22622.1|22615.1|22614.6|22607.6|22624.6|22617.6|22609.6|22602.6|112
1594026900000|2020-07-06 09:15:00|22612.1|22605.1|22634.6|22627.6|22634.6|22627.6|22609.6|22602.6|108
1594027200000|2020-07-06 09:20:00|22639.6|22632.6|22639.6|22632.6|22644.6|22637.6|22634.6|22627.6|150
1594027500000|2020-07-06 09:25:00|22642.1|22635.1|22644.6|22637.6|22654.6|22647.6|22639.6|22632.6|34
1594027800000|2020-07-06 09:30:00|22642.1|22635.1|22649.6|22642.6|22664.6|22657.6|22642.1|22635.1|56
1594028100000|2020-07-06 09:35:00|22654.6|22647.6|22654.6|22647.6|22664.6|22657.6|22652.1|22645.1|113
1594028400000|2020-07-06 09:40:00|22659.6|22652.6|22664.6|22657.6|22667.1|22660.1|22657.1|22650.1|43
1594028700000|2020-07-06 09:45:00|22667.1|22660.1|22659.6|22652.6|22669.6|22662.6|22657.1|22650.1|31
1594029000000|2020-07-06 09:50:00|22662.1|22655.1|22674.6|22667.6|22674.6|22667.6|22659.6|22652.6|97
1594029300000|2020-07-06 09:55:00|22672.1|22665.1|22669.6|22662.6|22684.6|22677.6|22669.6|22662.6|86
1594029600000|2020-07-06 10:00:00|22672.1|22665.1|22687.1|22680.1|22692.1|22685.1|22669.6|22662.6|153
1594029900000|2020-07-06 10:05:00|22689.6|22682.6|22694.6|22687.6|22699.6|22692.6|22684.6|22677.6|81
1594030200000|2020-07-06 10:10:00|22692.1|22685.1|22714.6|22707.6|22714.6|22707.6|22692.1|22685.1|85
1594030500000|2020-07-06 10:15:00|22717.1|22710.1|22704.6|22697.6|22717.1|22710.1|22699.6|22692.6|48
1594030800000|2020-07-06 10:20:00|22702.1|22695.1|22709.6|22702.6|22714.6|22707.6|22699.6|22692.6|48
1594031100000|2020-07-06 10:25:00|22714.6|22707.6|22699.6|22692.6|22714.6|22707.6|22694.6|22687.6|51
1594031400000|2020-07-06 10:30:00|22702.1|22695.1|22689.6|22682.6|22702.1|22695.1|22689.6|22682.6|59
1594031700000|2020-07-06 10:35:00|22684.6|22677.6|22674.6|22667.6|22684.6|22677.6|22674.6|22667.6|44
1594032000000|2020-07-06 10:40:00|22672.1|22665.1|22674.6|22667.6|22679.6|22672.6|22669.6|22662.6|28
1594032300000|2020-07-06 10:45:00|22672.1|22665.1|22679.6|22672.6|22679.6|22672.6|22669.6|22662.6|35
1594032600000|2020-07-06 10:50:00|22677.1|22670.1|22679.6|22672.6|22679.6|22672.6|22672.1|22665.1|23
1594032900000|2020-07-06 10:55:00|22674.6|22667.6|22679.6|22672.6|22679.6|22672.6|22669.6|22662.6|61
1594033200000|2020-07-06 11:00:00|22677.1|22670.1|22664.6|22657.6|22677.1|22670.1|22659.6|22652.6|53
1594033500000|2020-07-06 11:05:00|22659.6|22652.6|22664.6|22657.6|22664.6|22657.6|22659.6|22652.6|10
1594033800000|2020-07-06 11:10:00|22667.1|22660.1|22667.1|22660.1|22669.6|22662.6|22659.6|22652.6|37
1594034100000|2020-07-06 11:15:00|22669.6|22662.6|22664.6|22657.6|22674.6|22667.6|22664.6|22657.6|24
1594034400000|2020-07-06 11:20:00|22662.1|22655.1|22659.6|22652.6|22669.6|22662.6|22654.6|22647.6|43
1594034700000|2020-07-06 11:25:00|22664.6|22657.6|22674.6|22667.6|22674.6|22667.6|22659.6|22652.6|22
1594035000000|2020-07-06 11:30:00|22679.6|22672.6|22664.6|22657.6|22679.6|22672.6|22664.6|22657.6|26
1594035300000|2020-07-06 11:35:00|22662.1|22655.1|22669.6|22662.6|22672.1|22665.1|22659.6|22652.6|61
1594035600000|2020-07-06 11:40:00|22667.1|22660.1|22674.6|22667.6|22679.6|22672.6|22664.6|22657.6|34
1594035900000|2020-07-06 11:45:00|22679.6|22672.6|22679.6|22672.6|22684.6|22677.6|22677.1|22670.1|24
1594036200000|2020-07-06 11:50:00|22674.6|22667.6|22684.6|22677.6|22684.6|22677.6|22674.6|22667.6|33
1594036500000|2020-07-06 11:55:00|22689.6|22682.6|22684.6|22677.6|22694.6|22687.6|22684.6|22677.6|50
1594036800000|2020-07-06 12:00:00|22687.1|22680.1|22694.6|22687.6|22694.6|22687.6|22684.6|22677.6|35
1594037100000|2020-07-06 12:05:00|22692.1|22685.1|22689.6|22682.6|22694.6|22687.6|22684.6|22677.6|47
1594037400000|2020-07-06 12:10:00|22694.6|22687.6|22699.6|22692.6|22699.6|22692.6|22692.1|22685.1|84
1594037700000|2020-07-06 12:15:00|22704.6|22697.6|22704.6|22697.6|22704.6|22697.6|22699.6|22692.6|80
1594038000000|2020-07-06 12:20:00|22707.1|22700.1|22704.6|22697.6|22709.6|22702.6|22699.6|22692.6|33
1594038300000|2020-07-06 12:25:00|22707.1|22700.1|22709.6|22702.6|22709.6|22702.6|22699.6|22692.6|36
1594038600000|2020-07-06 12:30:00|22714.6|22707.6|22709.6|22702.6|22714.6|22707.6|22699.6|22692.6|55
1594038900000|2020-07-06 12:35:00|22712.1|22705.1|22714.6|22707.6|22719.6|22712.6|22709.6|22702.6|28
1594039200000|2020-07-06 12:40:00|22712.1|22705.1|22689.6|22682.6|22714.6|22707.6|22689.6|22682.6|65
1594039500000|2020-07-06 12:45:00|22692.1|22685.1|22684.6|22677.6|22694.6|22687.6|22684.6|22677.6|135
1594039800000|2020-07-06 12:50:00|22687.1|22680.1|22689.6|22682.6|22689.6|22682.6|22674.6|22667.6|47
1594040100000|2020-07-06 12:55:00|22684.6|22677.6|22689.6|22682.6|22694.6|22687.6|22684.6|22677.6|55
1594040400000|2020-07-06 13:00:00|22684.6|22677.6|22689.6|22682.6|22694.6|22687.6|22684.6|22677.6|31
1594040700000|2020-07-06 13:05:00|22687.1|22680.1|22679.6|22672.6|22689.6|22682.6|22674.6|22667.6|98
1594041000000|2020-07-06 13:10:00|22682.1|22675.1|22674.6|22667.6|22689.6|22682.6|22674.6|22667.6|34
1594041300000|2020-07-06 13:15:00|22677.1|22670.1|22679.6|22672.6|22679.6|22672.6|22674.6|22667.6|48
1594041600000|2020-07-06 13:20:00|22677.1|22670.1|22674.6|22667.6|22677.1|22670.1|22674.6|22667.6|108
1594041900000|2020-07-06 13:25:00|22669.6|22662.6|22669.6|22662.6|22669.6|22662.6|22669.6|22662.6|217
1594042200000|2020-07-06 13:30:00|22674.6|22667.6|22679.6|22672.6|22689.6|22682.6|22659.6|22652.6|240
1594042500000|2020-07-06 13:35:00|22682.1|22675.1|22659.6|22652.6|22684.6|22677.6|22652.1|22645.1|215
1594042800000|2020-07-06 13:40:00|22662.1|22655.1|22674.6|22667.6|22679.6|22672.6|22659.6|22652.6|167
1594043100000|2020-07-06 13:45:00|22669.6|22662.6|22674.6|22667.6|22684.6|22677.6|22664.6|22657.6|273
1594043400000|2020-07-06 13:50:00|22677.1|22670.1|22689.6|22682.6|22689.6|22682.6|22677.1|22670.1|74
1594043700000|2020-07-06 13:55:00|22694.6|22687.6|22694.6|22687.6|22699.6|22692.6|22694.6|22687.6|82
1594044000000|2020-07-06 14:00:00|22717.1|22710.1|22669.6|22662.6|22754.6|22747.6|22664.6|22657.6|738
1594044300000|2020-07-06 14:05:00|22664.6|22657.6|22639.6|22632.6|22664.6|22657.6|22614.6|22607.6|543
1594044600000|2020-07-06 14:10:00|22637.1|22630.1|22619.6|22612.6|22644.6|22637.6|22609.6|22602.6|408
1594044900000|2020-07-06 14:15:00|22622.1|22615.1|22634.6|22627.6|22654.6|22647.6|22619.6|22612.6|169
1594045200000|2020-07-06 14:20:00|22632.1|22625.1|22609.6|22602.6|22632.1|22625.1|22604.6|22597.6|213
1594045500000|2020-07-06 14:25:00|22612.1|22605.1|22619.6|22612.6|22627.1|22620.1|22594.6|22587.6|462
1594045800000|2020-07-06 14:30:00|22617.1|22610.1|22629.6|22622.6|22634.6|22627.6|22599.6|22592.6|190
1594046100000|2020-07-06 14:35:00|22624.6|22617.6|22634.6|22627.6|22634.6|22627.6|22624.6|22617.6|72
1594046400000|2020-07-06 14:40:00|22639.6|22632.6|22644.6|22637.6|22649.6|22642.6|22629.6|22622.6|177
1594046700000|2020-07-06 14:45:00|22649.6|22642.6|22657.1|22650.1|22667.1|22660.1|22642.1|22635.1|146
1594047000000|2020-07-06 14:50:00|22659.6|22652.6|22664.6|22657.6|22664.6|22657.6|22654.6|22647.6|67
1594047300000|2020-07-06 14:55:00|22659.6|22652.6|22674.6|22667.6|22674.6|22667.6|22654.6|22647.6|152
1594047600000|2020-07-06 15:00:00|22679.6|22672.6|22672.1|22665.1|22679.6|22672.6|22659.6|22652.6|114
1594047900000|2020-07-06 15:05:00|22674.6|22667.6|22664.6|22657.6|22674.6|22667.6|22659.6|22652.6|58
1594048200000|2020-07-06 15:10:00|22667.1|22660.1|22659.6|22652.6|22674.6|22667.6|22659.6|22652.6|89
1594048500000|2020-07-06 15:15:00|22654.6|22647.6|22669.6|22662.6|22669.6|22662.6|22654.6|22647.6|115
1594048800000|2020-07-06 15:20:00|22667.1|22660.1|22664.6|22657.6|22669.6|22662.6|22659.6|22652.6|134
1594049100000|2020-07-06 15:25:00|22667.1|22660.1|22674.6|22667.6|22674.6|22667.6|22664.6|22657.6|66
1594049400000|2020-07-06 15:30:00|22669.6|22662.6|22649.6|22642.6|22669.6|22662.6|22649.6|22642.6|180
1594049700000|2020-07-06 15:35:00|22652.1|22645.1|22649.6|22642.6|22669.6|22662.6|22644.6|22637.6|221
1594050000000|2020-07-06 15:40:00|22652.1|22645.1|22649.6|22642.6|22659.6|22652.6|22649.6|22642.6|199
1594050300000|2020-07-06 15:45:00|22647.1|22640.1|22654.6|22647.6|22664.6|22657.6|22644.6|22637.6|47
1594050600000|2020-07-06 15:50:00|22659.6|22652.6|22639.6|22632.6|22659.6|22652.6|22634.6|22627.6|51
1594050900000|2020-07-06 15:55:00|22634.6|22627.6|22634.6|22627.6|22639.6|22632.6|22632.1|22625.1|35
1594051200000|2020-07-06 16:00:00|22629.6|22622.6|22634.6|22627.6|22634.6|22627.6|22627.1|22620.1|151
1594051500000|2020-07-06 16:05:00|22632.1|22625.1|22619.6|22612.6|22634.6|22627.6|22614.6|22607.6|122
1594051800000|2020-07-06 16:10:00|22622.1|22615.1|22632.1|22625.1|22634.6|22627.6|22619.6|22612.6|118
1594052100000|2020-07-06 16:15:00|22634.6|22627.6|22629.6|22622.6|22639.6|22632.6|22624.6|22617.6|40
1594052400000|2020-07-06 16:20:00|22634.6|22627.6|22634.6|22627.6|22634.6|22627.6|22627.1|22620.1|215
1594052700000|2020-07-06 16:25:00|22632.1|22625.1|22634.6|22627.6|22634.6|22627.6|22632.1|22625.1|8
1594053000000|2020-07-06 16:30:00|22632.1|22625.1|22629.6|22622.6|22637.1|22630.1|22629.6|22622.6|49
1594053300000|2020-07-06 16:35:00|22634.6|22627.6|22639.6|22632.6|22639.6|22632.6|22629.6|22622.6|21
1594053600000|2020-07-06 16:40:00|22634.6|22627.6|22634.6|22627.6|22639.6|22632.6|22634.6|22627.6|55
1594053900000|2020-07-06 16:45:00|22637.1|22630.1|22639.6|22632.6|22639.6|22632.6|22634.6|22627.6|22
1594054200000|2020-07-06 16:50:00|22637.1|22630.1|22639.6|22632.6|22639.6|22632.6|22634.6|22627.6|20
1594054500000|2020-07-06 16:55:00|22637.1|22630.1|22634.6|22627.6|22644.6|22637.6|22632.1|22625.1|167
1594054800000|2020-07-06 17:00:00|22637.1|22630.1|22629.6|22622.6|22639.6|22632.6|22629.6|22622.6|118
1594055100000|2020-07-06 17:05:00|22627.1|22620.1|22619.6|22612.6|22629.6|22622.6|22614.6|22607.6|58
1594055400000|2020-07-06 17:10:00|22617.1|22610.1|22614.6|22607.6|22619.6|22612.6|22614.6|22607.6|7
1594055700000|2020-07-06 17:15:00|22612.1|22605.1|22599.6|22592.6|22614.6|22607.6|22599.6|22592.6|107
1594056000000|2020-07-06 17:20:00|22602.1|22595.1|22604.6|22597.6|22609.6|22602.6|22599.6|22592.6|43
1594056300000|2020-07-06 17:25:00|22602.1|22595.1|22619.6|22612.6|22619.6|22612.6|22602.1|22595.1|79
1594056600000|2020-07-06 17:30:00|22622.1|22615.1|22619.6|22612.6|22624.6|22617.6|22614.6|22607.6|34
1594056900000|2020-07-06 17:35:00|22614.6|22607.6|22619.6|22612.6|22624.6|22617.6|22614.6|22607.6|31
1594057200000|2020-07-06 17:40:00|22622.1|22615.1|22622.1|22615.1|22624.6|22617.6|22619.6|22612.6|87
1594057500000|2020-07-06 17:45:00|22624.6|22617.6|22619.6|22612.6|22624.6|22617.6|22614.6|22607.6|17
1594057800000|2020-07-06 17:50:00|22617.1|22610.1|22629.6|22622.6|22629.6|22622.6|22617.1|22610.1|31
1594058100000|2020-07-06 17:55:00|22627.1|22620.1|22629.6|22622.6|22634.6|22627.6|22624.6|22617.6|24
1594058400000|2020-07-06 18:00:00|22624.6|22617.6|22619.6|22612.6|22624.6|22617.6|22614.6|22607.6|91
1594058700000|2020-07-06 18:05:00|22617.1|22610.1|22619.6|22612.6|22619.6|22612.6|22614.6|22607.6|44
1594059000000|2020-07-06 18:10:00|22622.1|22615.1|22614.6|22607.6|22624.6|22617.6|22609.6|22602.6|71
1594059300000|2020-07-06 18:15:00|22612.1|22605.1|22599.6|22592.6|22614.6|22607.6|22599.6|22592.6|72
1594059600000|2020-07-06 18:20:00|22604.6|22597.6|22599.6|22592.6|22604.6|22597.6|22594.6|22587.6|111
1594059900000|2020-07-06 18:25:00|22604.6|22597.6|22599.6|22592.6|22604.6|22597.6|22599.6|22592.6|19
1594060200000|2020-07-06 18:30:00|22604.6|22597.6|22609.6|22602.6|22609.6|22602.6|22599.6|22592.6|43
1594060500000|2020-07-06 18:35:00|22607.1|22600.1|22609.6|22602.6|22609.6|22602.6|22604.6|22597.6|51
1594060800000|2020-07-06 18:40:00|22604.6|22597.6|22594.6|22587.6|22604.6|22597.6|22594.6|22587.6|35
1594061100000|2020-07-06 18:45:00|22599.6|22592.6|22599.6|22592.6|22604.6|22597.6|22594.6|22587.6|65
1594061400000|2020-07-06 18:50:00|22597.1|22590.1|22609.6|22602.6|22609.6|22602.6|22594.6|22587.6|59
1594061700000|2020-07-06 18:55:00|22607.1|22600.1|22609.6|22602.6|22614.6|22607.6|22604.6|22597.6|38
1594062000000|2020-07-06 19:00:00|22607.1|22600.1|22604.6|22597.6|22609.6|22602.6|22599.6|22592.6|97
1594062300000|2020-07-06 19:05:00|22609.6|22602.6|22604.6|22597.6|22609.6|22602.6|22599.6|22592.6|83
1594062600000|2020-07-06 19:10:00|22602.1|22595.1|22607.1|22600.1|22614.6|22607.6|22599.6|22592.6|47
1594062900000|2020-07-06 19:15:00|22604.6|22597.6|22607.1|22600.1|22609.6|22602.6|22599.6|22592.6|46
1594063200000|2020-07-06 19:20:00|22604.6|22597.6|22614.6|22607.6|22619.6|22612.6|22604.6|22597.6|33
1594063500000|2020-07-06 19:25:00|22612.1|22605.1|22624.6|22617.6|22627.1|22620.1|22612.1|22605.1|18
1594063800000|2020-07-06 19:30:00|22629.6|22622.6|22629.6|22622.6|22629.6|22622.6|22619.6|22612.6|138
1594064100000|2020-07-06 19:35:00|22632.1|22625.1|22624.6|22617.6|22634.6|22627.6|22619.6|22612.6|45
1594064400000|2020-07-06 19:40:00|22627.1|22620.1|22634.6|22627.6|22639.6|22632.6|22624.6|22617.6|200
1594064700000|2020-07-06 19:45:00|22639.6|22632.6|22649.6|22642.6|22649.6|22642.6|22634.6|22627.6|169
1594065000000|2020-07-06 19:50:00|22654.6|22647.6|22649.6|22642.6|22654.6|22647.6|22639.6|22632.6|99
1594065300000|2020-07-06 19:55:00|22647.1|22640.1|22652.1|22645.1|22654.6|22647.6|22639.6|22632.6|323
1594065600000|2020-07-06 20:00:00|22654.6|22647.6|22659.6|22652.6|22659.6|22652.6|22649.6|22642.6|219
1594065900000|2020-07-06 20:05:00|22657.1|22650.1|22664.6|22657.6|22664.6|22657.6|22654.6|22647.6|95
1594066200000|2020-07-06 20:10:00|22662.1|22655.1|22662.1|22655.1|22669.6|22662.6|22659.6|22652.6|75
1594066500000|2020-07-06 20:15:00|22666.1|22651.1|22666.1|22651.1|22668.6|22653.6|22663.6|22648.6|5
1594066800000|2020-07-06 20:20:00|22663.6|22648.6|22663.6|22648.6|22668.6|22653.6|22663.6|22648.6|8
1594067100000|2020-07-06 20:25:00|22661.1|22646.1|22661.1|22646.1|22663.6|22648.6|22658.6|22643.6|34
1594067400000|2020-07-06 20:30:00|22658.6|22643.6|22663.6|22648.6|22668.6|22653.6|22658.6|22643.6|16
1594067700000|2020-07-06 20:35:00|22661.1|22646.1|22661.1|22646.1|22663.6|22648.6|22658.6|22643.6|12
1594068000000|2020-07-06 20:40:00|22658.6|22643.6|22658.6|22643.6|22658.6|22643.6|22658.6|22643.6|1
1594068300000|2020-07-06 20:45:00|22663.6|22648.6|22653.6|22638.6|22663.6|22648.6|22653.6|22638.6|61
1594068600000|2020-07-06 20:50:00|22656.1|22641.1|22658.6|22643.6|22658.6|22643.6|22656.1|22641.1|6
1594068900000|2020-07-06 20:55:00|22656.1|22641.1|22663|22633|22664.8|22646.1|22656.1|22626.1|4
1594069200000|2020-07-06 21:00:00|22663.3|22633.3|22665.1|22635.1|22666|22636|22663.3|22633.3|0
1594069500000|2020-07-06 21:05:00|22665.7|22635.7|22666.8|22636.8|22667.3|22637.3|22665.7|22635.7|0
1594069800000|2020-07-06 21:10:00|22666.4|22636.4|22663.6|22633.6|22667.3|22637.3|22663.6|22633.6|0
1594070100000|2020-07-06 21:15:00|22664|22634|22667.8|22637.8|22668.9|22638.9|22664|22634|0
1594070400000|2020-07-06 21:20:00|22667.4|22637.4|22666|22636|22667.8|22637.8|22662.7|22632.7|0
1594070700000|2020-07-06 21:25:00|22666.9|22636.9|22667.3|22637.3|22667.7|22637.7|22666|22636|0
1594071000000|2020-07-06 21:30:00|22667.1|22637.1|22665.9|22635.9|22667.7|22637.7|22665.9|22635.9|0
1594071300000|2020-07-06 21:35:00|22665.3|22635.3|22665.9|22635.9|22667|22637|22665.3|22635.3|0
1594071600000|2020-07-06 21:40:00|22665.7|22635.7|22666.1|22636.1|22666.1|22636.1|22665.5|22635.5|0
1594071900000|2020-07-06 21:45:00|22665.7|22635.7|22665.7|22635.7|22665.7|22635.7|22665.7|22635.7|0
1594072200000|2020-07-06 21:50:00|22664.3|22634.3|22664.8|22634.8|22664.9|22634.9|22664.1|22634.1|0
1594072500000|2020-07-06 21:55:00|22665.7|22635.7|22666.7|22636.7|22667.1|22637.1|22664.8|22634.8|0
1594072800000|2020-07-06 22:00:00|22668.9|22638.9|22656.1|22641.1|22673.3|22651.1|22656.1|22635.2|2
1594073100000|2020-07-06 22:05:00|22656.4|22641.4|22656.4|22641.4|22658.9|22643.9|22656.4|22641.4|3
1594073400000|2020-07-06 22:10:00|22653.9|22638.9|22636.4|22621.4|22653.9|22638.9|22633.9|22618.9|18
1594073700000|2020-07-06 22:15:00|22633.9|22618.9|22646.4|22631.4|22648.9|22633.9|22633.9|22618.9|10
1594074000000|2020-07-06 22:20:00|22648.9|22633.9|22636.4|22621.4|22651.4|22636.4|22636.4|22621.4|3
1594074300000|2020-07-06 22:25:00|22638.9|22623.9|22638.9|22623.9|22643.9|22628.9|22633.9|22618.9|2
1594074600000|2020-07-06 22:30:00|22641.4|22626.4|22641.4|22626.4|22643.9|22628.9|22638.9|22623.9|12
1594074900000|2020-07-06 22:35:00|22638.9|22623.9|22636.4|22621.4|22638.9|22623.9|22636.4|22621.4|0
1594075200000|2020-07-06 22:40:00|22638.9|22623.9|22648.9|22633.9|22648.9|22633.9|22638.9|22623.9|6
1594075500000|2020-07-06 22:45:00|22651.4|22636.4|22648.9|22633.9|22651.4|22636.4|22648.9|22633.9|0
1594075800000|2020-07-06 22:50:00|22646.4|22631.4|22646.4|22631.4|22648.9|22633.9|22646.4|22631.4|1
1594076100000|2020-07-06 22:55:00|22648.9|22633.9|22653.9|22638.9|22661.4|22646.4|22648.9|22633.9|10
1594076400000|2020-07-06 23:00:00|22651.4|22636.4|22661.4|22646.4|22666.4|22651.4|22651.4|22636.4|19
1594076700000|2020-07-06 23:05:00|22658.9|22643.9|22656.4|22641.4|22658.9|22643.9|22653.9|22638.9|9
1594077000000|2020-07-06 23:10:00|22653.9|22638.9|22661.4|22646.4|22661.4|22646.4|22653.9|22638.9|13
1594077300000|2020-07-06 23:15:00|22663.9|22648.9|22678.9|22663.9|22681.4|22666.4|22661.4|22646.4|17
1594077600000|2020-07-06 23:20:00|22676.4|22661.4|22691.4|22676.4|22698.9|22683.9|22676.4|22661.4|24
1594077900000|2020-07-06 23:25:00|22693.9|22678.9|22681.4|22666.4|22698.9|22683.9|22681.4|22666.4|70
1594078200000|2020-07-06 23:30:00|22683.9|22668.9|22689.9|22682.9|22697.4|22690.4|22679.9|22668.9|19522
1594078500000|2020-07-06 23:35:00|22684.9|22677.9|22689.9|22682.9|22697.4|22690.4|22679.9|22672.9|165
1594078800000|2020-07-06 23:40:00|22694.9|22687.9|22659.9|22652.9|22694.9|22687.9|22659.9|22652.9|195
1594079100000|2020-07-06 23:45:00|22664.9|22657.9|22677.4|22670.4|22704.9|22697.9|22664.9|22657.9|485
1594079400000|2020-07-06 23:50:00|22679.9|22672.9|22669.9|22662.9|22689.9|22682.9|22667.4|22660.4|359
1594079700000|2020-07-06 23:55:00|22667.4|22660.4|22649.9|22642.9|22669.9|22662.9|22644.9|22637.9|425
1594080000000|2020-07-07 00:00:00|22644.9|22637.9|22627.4|22620.4|22644.9|22637.9|22614.9|22607.9|2024
1594080300000|2020-07-07 00:05:00|22629.9|22622.9|22632.4|22625.4|22634.9|22627.9|22604.9|22597.9|715
1594080600000|2020-07-07 00:10:00|22629.9|22622.9|22679.9|22672.9|22679.9|22672.9|22629.9|22622.9|677
1594080900000|2020-07-07 00:15:00|22684.9|22677.9|22699.9|22692.9|22729.9|22722.9|22684.9|22677.9|1174
1594081200000|2020-07-07 00:20:00|22697.4|22690.4|22669.9|22662.9|22697.4|22690.4|22659.9|22652.9|542
1594081500000|2020-07-07 00:25:00|22672.4|22665.4|22644.9|22637.9|22689.9|22682.9|22644.9|22637.9|402
1594081800000|2020-07-07 00:30:00|22649.9|22642.9|22639.9|22632.9|22654.9|22647.9|22634.9|22627.9|329
1594082100000|2020-07-07 00:35:00|22642.4|22635.4|22654.9|22647.9|22674.9|22667.9|22639.9|22632.9|423
1594082400000|2020-07-07 00:40:00|22657.4|22650.4|22669.9|22662.9|22679.9|22672.9|22657.4|22650.4|304
1594082700000|2020-07-07 00:45:00|22672.4|22665.4|22672.4|22665.4|22679.9|22672.9|22654.9|22647.9|265
1594083000000|2020-07-07 00:50:00|22669.9|22662.9|22694.9|22687.9|22699.9|22692.9|22669.9|22662.9|281
1594083300000|2020-07-07 00:55:00|22692.4|22685.4|22669.9|22662.9|22699.9|22692.9|22669.9|22662.9|209
1594083600000|2020-07-07 01:00:00|22664.9|22657.9|22689.9|22682.9|22694.9|22687.9|22664.9|22657.9|421
1594083900000|2020-07-07 01:05:00|22687.4|22680.4|22639.9|22632.9|22689.9|22682.9|22614.9|22607.9|541
1594084200000|2020-07-07 01:10:00|22642.4|22635.4|22594.9|22587.9|22642.4|22635.4|22594.9|22587.9|264
1594084500000|2020-07-07 01:15:00|22592.4|22585.4|22577.4|22570.4|22599.9|22592.9|22544.9|22537.9|2222
1594084800000|2020-07-07 01:20:00|22579.9|22572.9|22584.9|22577.9|22604.9|22597.9|22564.9|22557.9|683
1594085100000|2020-07-07 01:25:00|22587.4|22580.4|22564.9|22557.9|22587.4|22580.4|22564.9|22557.9|341
1594085400000|2020-07-07 01:30:00|22562.4|22555.4|22597.4|22590.4|22614.9|22607.9|22559.9|22552.9|907
1594085700000|2020-07-07 01:35:00|22599.9|22592.9|22569.9|22562.9|22604.9|22597.9|22564.9|22557.9|496
1594086000000|2020-07-07 01:40:00|22572.4|22565.4|22544.9|22537.9|22574.9|22567.9|22544.9|22537.9|647
1594086300000|2020-07-07 01:45:00|22539.9|22532.9|22569.9|22562.9|22579.9|22572.9|22534.9|22527.9|567
1594086600000|2020-07-07 01:50:00|22564.9|22557.9|22549.9|22542.9|22572.4|22565.4|22539.9|22532.9|595
1594086900000|2020-07-07 01:55:00|22552.4|22545.4|22539.9|22532.9|22559.9|22552.9|22534.9|22527.9|424
1594087200000|2020-07-07 02:00:00|22534.9|22527.9|22569.9|22562.9|22569.9|22562.9|22524.9|22517.9|614
1594087500000|2020-07-07 02:05:00|22564.9|22557.9|22574.9|22567.9|22584.9|22577.9|22554.9|22547.9|387
1594087800000|2020-07-07 02:10:00|22577.4|22570.4|22579.9|22572.9|22579.9|22572.9|22569.9|22562.9|265
1594088100000|2020-07-07 02:15:00|22577.4|22570.4|22579.9|22572.9|22584.9|22577.9|22559.9|22552.9|249
1594088400000|2020-07-07 02:20:00|22574.9|22567.9|22574.9|22567.9|22584.9|22577.9|22564.9|22557.9|320
1594088700000|2020-07-07 02:25:00|22577.4|22570.4|22564.9|22557.9|22579.9|22572.9|22564.9|22557.9|276
1594089000000|2020-07-07 02:30:00|22559.9|22552.9|22514.9|22507.9|22559.9|22552.9|22499.9|22492.9|954
1594089300000|2020-07-07 02:35:00|22517.4|22510.4|22557.4|22550.4|22559.9|22552.9|22514.9|22507.9|571
1594089600000|2020-07-07 02:40:00|22559.9|22552.9|22549.9|22542.9|22564.9|22557.9|22547.4|22540.4|294
1594089900000|2020-07-07 02:45:00|22547.4|22540.4|22524.9|22517.9|22559.9|22552.9|22522.4|22515.4|357
1594090200000|2020-07-07 02:50:00|22527.4|22520.4|22527.4|22520.4|22539.9|22532.9|22519.9|22512.9|270
1594090500000|2020-07-07 02:55:00|22524.9|22517.9|22539.9|22532.9|22544.9|22537.9|22509.9|22502.9|225
1594090800000|2020-07-07 03:00:00|22537.4|22530.4|22544.9|22537.9|22557.4|22550.4|22534.9|22527.9|178
1594091100000|2020-07-07 03:05:00|22542.4|22535.4|22559.9|22552.9|22559.9|22552.9|22539.9|22532.9|171
1594091400000|2020-07-07 03:10:00|22557.4|22550.4|22567.4|22560.4|22569.9|22562.9|22554.9|22547.9|107
1594091700000|2020-07-07 03:15:00|22564.9|22557.9|22564.9|22557.9|22569.9|22562.9|22554.9|22547.9|178
1594092000000|2020-07-07 03:20:00|22562.4|22555.4|22554.9|22547.9|22569.9|22562.9|22552.4|22545.4|139
1594092300000|2020-07-07 03:25:00|22557.4|22550.4|22574.9|22567.9|22579.9|22572.9|22554.9|22547.9|126
1594092600000|2020-07-07 03:30:00|22577.4|22570.4|22589.9|22582.9|22594.9|22587.9|22569.9|22562.9|544
1594092900000|2020-07-07 03:35:00|22594.9|22587.9|22599.9|22592.9|22604.9|22597.9|22569.9|22562.9|316
1594093200000|2020-07-07 03:40:00|22597.4|22590.4|22599.9|22592.9|22604.9|22597.9|22582.4|22575.4|234
1594093500000|2020-07-07 03:45:00|22602.4|22595.4|22594.9|22587.9|22609.9|22602.9|22594.9|22587.9|186
1594093800000|2020-07-07 03:50:00|22597.4|22590.4|22599.9|22592.9|22604.9|22597.9|22584.9|22577.9|126
1594094100000|2020-07-07 03:55:00|22594.9|22587.9|22589.9|22582.9|22604.9|22597.9|22589.9|22582.9|152
1594094400000|2020-07-07 04:00:00|22587.4|22580.4|22564.9|22557.9|22594.9|22587.9|22564.9|22557.9|362
1594094700000|2020-07-07 04:05:00|22567.4|22560.4|22552.4|22545.4|22569.9|22562.9|22547.4|22540.4|319
1594095000000|2020-07-07 04:10:00|22554.9|22547.9|22539.9|22532.9|22554.9|22547.9|22534.9|22527.9|452
1594095300000|2020-07-07 04:15:00|22534.9|22527.9|22539.9|22532.9|22554.9|22547.9|22534.9|22527.9|256
1594095600000|2020-07-07 04:20:00|22534.9|22527.9|22549.9|22542.9|22554.9|22547.9|22534.9|22527.9|215
1594095900000|2020-07-07 04:25:00|22547.4|22540.4|22549.9|22542.9|22554.9|22547.9|22544.9|22537.9|118
1594096200000|2020-07-07 04:30:00|22544.9|22537.9|22549.9|22542.9|22559.9|22552.9|22524.9|22517.9|442
1594096500000|2020-07-07 04:35:00|22547.4|22540.4|22539.9|22532.9|22549.9|22542.9|22529.9|22522.9|196
1594096800000|2020-07-07 04:40:00|22537.4|22530.4|22559.9|22552.9|22559.9|22552.9|22537.4|22530.4|111
1594097100000|2020-07-07 04:45:00|22557.4|22550.4|22569.9|22562.9|22574.9|22567.9|22549.9|22542.9|465
1594097400000|2020-07-07 04:50:00|22572.4|22565.4|22564.9|22557.9|22574.9|22567.9|22562.4|22555.4|120
1594097700000|2020-07-07 04:55:00|22569.9|22562.9|22559.9|22552.9|22569.9|22562.9|22554.9|22547.9|67
1594098000000|2020-07-07 05:00:00|22557.4|22550.4|22584.9|22577.9|22584.9|22577.9|22554.9|22547.9|498
1594098300000|2020-07-07 05:05:00|22579.9|22572.9|22579.9|22572.9|22584.9|22577.9|22569.9|22562.9|261
1594098600000|2020-07-07 05:10:00|22577.4|22570.4|22599.9|22592.9|22604.9|22597.9|22574.9|22567.9|290
1594098900000|2020-07-07 05:15:00|22602.4|22595.4|22574.9|22567.9|22604.9|22597.9|22574.9|22567.9|511
1594099200000|2020-07-07 05:20:00|22577.4|22570.4|22574.9|22567.9|22592.4|22585.4|22574.9|22567.9|334
1594099500000|2020-07-07 05:25:00|22577.4|22570.4|22559.9|22552.9|22579.9|22572.9|22557.4|22550.4|592
1594099800000|2020-07-07 05:30:00|22562.4|22555.4|22559.9|22552.9|22569.9|22562.9|22547.4|22540.4|581
1594100100000|2020-07-07 05:35:00|22557.4|22550.4|22559.9|22552.9|22574.9|22567.9|22554.9|22547.9|400
1594100400000|2020-07-07 05:40:00|22562.4|22555.4|22569.9|22562.9|22579.9|22572.9|22549.9|22542.9|489
1594100700000|2020-07-07 05:45:00|22564.9|22557.9|22564.9|22557.9|22569.9|22562.9|22549.9|22542.9|563
1594101000000|2020-07-07 05:50:00|22569.9|22562.9|22537.4|22530.4|22579.9|22572.9|22537.4|22530.4|1151
1594101300000|2020-07-07 05:55:00|22534.9|22527.9|22584.9|22577.9|22584.9|22577.9|22534.9|22527.9|1915
1594101600000|2020-07-07 06:00:00|22589.9|22582.9|22544.9|22537.9|22594.9|22587.9|22534.9|22527.9|2699
1594101900000|2020-07-07 06:05:00|22549.9|22542.9|22554.9|22547.9|22559.9|22552.9|22519.9|22512.9|1778
1594102200000|2020-07-07 06:10:00|22559.9|22552.9|22559.9|22552.9|22564.9|22557.9|22534.9|22527.9|525
1594102500000|2020-07-07 06:15:00|22564.9|22557.9|22574.9|22567.9|22574.9|22567.9|22559.9|22552.9|315
1594102800000|2020-07-07 06:20:00|22569.9|22562.9|22559.9|22552.9|22569.9|22562.9|22559.9|22552.9|89
1594103100000|2020-07-07 06:25:00|22564.9|22557.9|22564.9|22557.9|22574.9|22567.9|22557.4|22550.4|94
1594103400000|2020-07-07 06:30:00|22567.4|22560.4|22579.9|22572.9|22584.9|22577.9|22564.9|22557.9|30
1594103700000|2020-07-07 06:35:00|22582.4|22575.4|22574.9|22567.9|22584.9|22577.9|22574.9|22567.9|44
1594104000000|2020-07-07 06:40:00|22572.4|22565.4|22569.9|22562.9|22572.4|22565.4|22564.9|22557.9|47
1594104300000|2020-07-07 06:45:00|22564.9|22557.9|22564.9|22557.9|22574.9|22567.9|22559.9|22552.9|28
1594104600000|2020-07-07 06:50:00|22567.4|22560.4|22554.9|22547.9|22567.4|22560.4|22554.9|22547.9|20
1594104900000|2020-07-07 06:55:00|22559.9|22552.9|22549.9|22542.9|22559.9|22552.9|22544.9|22537.9|59
1594105200000|2020-07-07 07:00:00|22554.9|22547.9|22529.9|22522.9|22564.9|22557.9|22527.4|22520.4|296
1594105500000|2020-07-07 07:05:00|22527.4|22520.4|22509.9|22502.9|22529.9|22522.9|22504.9|22497.9|320
1594105800000|2020-07-07 07:10:00|22507.4|22500.4|22509.9|22502.9|22509.9|22502.9|22492.4|22485.4|170
1594106100000|2020-07-07 07:15:00|22504.9|22497.9|22509.9|22502.9|22519.9|22512.9|22499.9|22492.9|183
1594106400000|2020-07-07 07:20:00|22512.4|22505.4|22489.9|22482.9|22514.9|22507.9|22482.4|22475.4|364
1594106700000|2020-07-07 07:25:00|22484.9|22477.9|22494.9|22487.9|22494.9|22487.9|22469.9|22462.9|255
1594107000000|2020-07-07 07:30:00|22497.4|22490.4|22499.9|22492.9|22499.9|22492.9|22472.4|22465.4|292
1594107300000|2020-07-07 07:35:00|22497.4|22490.4|22489.9|22482.9|22499.9|22492.9|22479.9|22472.9|33
1594107600000|2020-07-07 07:40:00|22494.9|22487.9|22499.9|22492.9|22507.4|22500.4|22484.9|22477.9|279
1594107900000|2020-07-07 07:45:00|22497.4|22490.4|22514.9|22507.9|22519.9|22512.9|22494.9|22487.9|119
1594108200000|2020-07-07 07:50:00|22512.4|22505.4|22514.9|22507.9|22519.9|22512.9|22509.9|22502.9|56
1594108500000|2020-07-07 07:55:00|22512.4|22505.4|22529.9|22522.9|22534.9|22527.9|22509.9|22502.9|63
1594108800000|2020-07-07 08:00:00|22527.4|22520.4|22532.4|22525.4|22539.9|22532.9|22524.9|22517.9|72
1594109100000|2020-07-07 08:05:00|22529.9|22522.9|22534.9|22527.9|22534.9|22527.9|22519.9|22512.9|77
1594109400000|2020-07-07 08:10:00|22529.9|22522.9|22549.9|22542.9|22564.9|22557.9|22529.9|22522.9|105
1594109700000|2020-07-07 08:15:00|22547.4|22540.4|22534.9|22527.9|22549.9|22542.9|22529.9|22522.9|58
1594110000000|2020-07-07 08:20:00|22532.4|22525.4|22529.9|22522.9|22537.4|22530.4|22527.4|22520.4|24
1594110300000|2020-07-07 08:25:00|22524.9|22517.9|22489.9|22482.9|22527.4|22520.4|22484.9|22477.9|308
1594110600000|2020-07-07 08:30:00|22487.4|22480.4|22499.9|22492.9|22512.4|22505.4|22487.4|22480.4|197
1594110900000|2020-07-07 08:35:00|22502.4|22495.4|22504.9|22497.9|22509.9|22502.9|22494.9|22487.9|89
1594111200000|2020-07-07 08:40:00|22502.4|22495.4|22494.9|22487.9|22507.4|22500.4|22494.9|22487.9|50
1594111500000|2020-07-07 08:45:00|22497.4|22490.4|22509.9|22502.9|22514.9|22507.9|22497.4|22490.4|39
1594111800000|2020-07-07 08:50:00|22507.4|22500.4|22514.9|22507.9|22514.9|22507.9|22499.9|22492.9|46
1594112100000|2020-07-07 08:55:00|22512.4|22505.4|22502.4|22495.4|22514.9|22507.9|22494.9|22487.9|88
1594112400000|2020-07-07 09:00:00|22499.9|22492.9|22479.9|22472.9|22509.9|22502.9|22474.9|22467.9|240
1594112700000|2020-07-07 09:05:00|22482.4|22475.4|22489.9|22482.9|22492.4|22485.4|22474.9|22467.9|110
1594113000000|2020-07-07 09:10:00|22484.9|22477.9|22489.9|22482.9|22494.9|22487.9|22479.9|22472.9|124
1594113300000|2020-07-07 09:15:00|22484.9|22477.9|22489.9|22482.9|22497.4|22490.4|22484.9|22477.9|28
1594113600000|2020-07-07 09:20:00|22484.9|22477.9|22484.9|22477.9|22487.4|22480.4|22474.9|22467.9|88
1594113900000|2020-07-07 09:25:00|22482.4|22475.4|22494.9|22487.9|22494.9|22487.9|22469.9|22462.9|83
1594114200000|2020-07-07 09:30:00|22492.4|22485.4|22497.4|22490.4|22502.4|22495.4|22489.9|22482.9|54
1594114500000|2020-07-07 09:35:00|22494.9|22487.9|22504.9|22497.9|22507.4|22500.4|22494.9|22487.9|69
1594114800000|2020-07-07 09:40:00|22502.4|22495.4|22499.9|22492.9|22509.9|22502.9|22499.9|22492.9|46
1594115100000|2020-07-07 09:45:00|22497.4|22490.4|22494.9|22487.9|22504.9|22497.9|22494.9|22487.9|20
1594115400000|2020-07-07 09:50:00|22492.4|22485.4|22494.9|22487.9|22502.4|22495.4|22489.9|22482.9|12
1594115700000|2020-07-07 09:55:00|22497.4|22490.4|22504.9|22497.9|22504.9|22497.9|22492.4|22485.4|15
1594116000000|2020-07-07 10:00:00|22502.4|22495.4|22504.9|22497.9|22509.9|22502.9|22494.9|22487.9|63
1594116300000|2020-07-07 10:05:00|22502.4|22495.4|22499.9|22492.9|22507.4|22500.4|22494.9|22487.9|47
1594116600000|2020-07-07 10:10:00|22497.4|22490.4|22499.9|22492.9|22499.9|22492.9|22487.4|22480.4|71
1594116900000|2020-07-07 10:15:00|22497.4|22490.4|22494.9|22487.9|22499.9|22492.9|22469.9|22462.9|118
1594117200000|2020-07-07 10:20:00|22492.4|22485.4|22499.9|22492.9|22504.9|22497.9|22489.9|22482.9|54
1594117500000|2020-07-07 10:25:00|22504.9|22497.9|22509.9|22502.9|22509.9|22502.9|22499.9|22492.9|58
1594117800000|2020-07-07 10:30:00|22507.4|22500.4|22514.9|22507.9|22519.9|22512.9|22502.4|22495.4|187
1594118100000|2020-07-07 10:35:00|22519.9|22512.9|22524.9|22517.9|22544.9|22537.9|22514.9|22507.9|179
1594118400000|2020-07-07 10:40:00|22527.4|22520.4|22524.9|22517.9|22527.4|22520.4|22519.9|22512.9|42
1594118700000|2020-07-07 10:45:00|22522.4|22515.4|22514.9|22507.9|22527.4|22520.4|22512.4|22505.4|33
1594119000000|2020-07-07 10:50:00|22512.4|22505.4|22519.9|22512.9|22524.9|22517.9|22509.9|22502.9|26
1594119300000|2020-07-07 10:55:00|22517.4|22510.4|22519.9|22512.9|22524.9|22517.9|22512.4|22505.4|30
1594119600000|2020-07-07 11:00:00|22522.4|22515.4|22519.9|22512.9|22524.9|22517.9|22519.9|22512.9|21
1594119900000|2020-07-07 11:05:00|22514.9|22507.9|22519.9|22512.9|22519.9|22512.9|22512.4|22505.4|23
1594120200000|2020-07-07 11:10:00|22522.4|22515.4|22524.9|22517.9|22529.9|22522.9|22517.4|22510.4|133
1594120500000|2020-07-07 11:15:00|22527.4|22520.4|22534.9|22527.9|22534.9|22527.9|22524.9|22517.9|54
1594120800000|2020-07-07 11:20:00|22529.9|22522.9|22527.4|22520.4|22534.9|22527.9|22524.9|22517.9|21
1594121100000|2020-07-07 11:25:00|22524.9|22517.9|22529.9|22522.9|22529.9|22522.9|22522.4|22515.4|24
1594121400000|2020-07-07 11:30:00|22534.9|22527.9|22519.9|22512.9|22534.9|22527.9|22514.9|22507.9|55
1594121700000|2020-07-07 11:35:00|22522.4|22515.4|22519.9|22512.9|22524.9|22517.9|22514.9|22507.9|23
1594122000000|2020-07-07 11:40:00|22522.4|22515.4|22539.9|22532.9|22539.9|22532.9|22522.4|22515.4|83
1594122300000|2020-07-07 11:45:00|22537.4|22530.4|22547.4|22540.4|22547.4|22540.4|22534.9|22527.9|50
1594122600000|2020-07-07 11:50:00|22549.9|22542.9|22534.9|22527.9|22554.9|22547.9|22534.9|22527.9|139
1594122900000|2020-07-07 11:55:00|22539.9|22532.9|22539.9|22532.9|22544.9|22537.9|22532.4|22525.4|53
1594123200000|2020-07-07 12:00:00|22542.4|22535.4|22544.9|22537.9|22549.9|22542.9|22539.9|22532.9|97
1594123500000|2020-07-07 12:05:00|22549.9|22542.9|22539.9|22532.9|22549.9|22542.9|22539.9|22532.9|17
1594123800000|2020-07-07 12:10:00|22534.9|22527.9|22534.9|22527.9|22539.9|22532.9|22534.9|22527.9|20
1594124100000|2020-07-07 12:15:00|22532.4|22525.4|22524.9|22517.9|22532.4|22525.4|22524.9|22517.9|30
1594124400000|2020-07-07 12:20:00|22527.4|22520.4|22524.9|22517.9|22529.9|22522.9|22524.9|22517.9|26
1594124700000|2020-07-07 12:25:00|22529.9|22522.9|22519.9|22512.9|22529.9|22522.9|22519.9|22512.9|32
1594125000000|2020-07-07 12:30:00|22514.9|22507.9|22509.9|22502.9|22514.9|22507.9|22504.9|22497.9|55
1594125300000|2020-07-07 12:35:00|22512.4|22505.4|22509.9|22502.9|22514.9|22507.9|22504.9|22497.9|25
1594125600000|2020-07-07 12:40:00|22512.4|22505.4|22517.4|22510.4|22519.9|22512.9|22512.4|22505.4|35
1594125900000|2020-07-07 12:45:00|22519.9|22512.9|22522.4|22515.4|22524.9|22517.9|22514.9|22507.9|65
1594126200000|2020-07-07 12:50:00|22519.9|22512.9|22519.9|22512.9|22522.4|22515.4|22517.4|22510.4|57
1594126500000|2020-07-07 12:55:00|22522.4|22515.4|22529.9|22522.9|22529.9|22522.9|22514.9|22507.9|120
1594126800000|2020-07-07 13:00:00|22527.4|22520.4|22529.9|22522.9|22532.4|22525.4|22524.9|22517.9|62
1594127100000|2020-07-07 13:05:00|22532.4|22525.4|22529.9|22522.9|22534.9|22527.9|22529.9|22522.9|7
1594127400000|2020-07-07 13:10:00|22527.4|22520.4|22529.9|22522.9|22534.9|22527.9|22524.9|22517.9|70
1594127700000|2020-07-07 13:15:00|22532.4|22525.4|22524.9|22517.9|22534.9|22527.9|22524.9|22517.9|24
1594128000000|2020-07-07 13:20:00|22519.9|22512.9|22529.9|22522.9|22534.9|22527.9|22519.9|22512.9|105
1594128300000|2020-07-07 13:25:00|22524.9|22517.9|22524.9|22517.9|22529.9|22522.9|22524.9|22517.9|40
1594128600000|2020-07-07 13:30:00|22529.9|22522.9|22549.9|22542.9|22549.9|22542.9|22519.9|22512.9|320
1594128900000|2020-07-07 13:35:00|22544.9|22537.9|22519.9|22512.9|22544.9|22537.9|22514.9|22507.9|150
1594129200000|2020-07-07 13:40:00|22517.4|22510.4|22539.9|22532.9|22539.9|22532.9|22517.4|22510.4|192
1594129500000|2020-07-07 13:45:00|22544.9|22537.9|22554.9|22547.9|22559.9|22552.9|22544.9|22537.9|179
1594129800000|2020-07-07 13:50:00|22552.4|22545.4|22544.9|22537.9|22554.9|22547.9|22542.4|22535.4|120
1594130100000|2020-07-07 13:55:00|22539.9|22532.9|22549.9|22542.9|22554.9|22547.9|22534.9|22527.9|190
1594130400000|2020-07-07 14:00:00|22552.4|22545.4|22564.9|22557.9|22564.9|22557.9|22539.9|22532.9|141
1594130700000|2020-07-07 14:05:00|22562.4|22555.4|22564.9|22557.9|22564.9|22557.9|22554.9|22547.9|54
1594131000000|2020-07-07 14:10:00|22559.9|22552.9|22579.9|22572.9|22582.4|22575.4|22559.9|22552.9|171
1594131300000|2020-07-07 14:15:00|22574.9|22567.9|22579.9|22572.9|22584.9|22577.9|22574.9|22567.9|95
1594131600000|2020-07-07 14:20:00|22574.9|22567.9|22579.9|22572.9|22579.9|22572.9|22569.9|22562.9|77
1594131900000|2020-07-07 14:25:00|22584.9|22577.9|22574.9|22567.9|22584.9|22577.9|22564.9|22557.9|88
1594132200000|2020-07-07 14:30:00|22569.9|22562.9|22549.9|22542.9|22574.9|22567.9|22549.9|22542.9|322
1594132500000|2020-07-07 14:35:00|22554.9|22547.9|22554.9|22547.9|22559.9|22552.9|22549.9|22542.9|169
1594132800000|2020-07-07 14:40:00|22552.4|22545.4|22539.9|22532.9|22554.9|22547.9|22539.9|22532.9|150
1594133100000|2020-07-07 14:45:00|22544.9|22537.9|22544.9|22537.9|22544.9|22537.9|22529.9|22522.9|114
1594133400000|2020-07-07 14:50:00|22549.9|22542.9|22564.9|22557.9|22564.9|22557.9|22549.9|22542.9|88
1594133700000|2020-07-07 14:55:00|22569.9|22562.9|22569.9|22562.9|22574.9|22567.9|22564.9|22557.9|70
1594134000000|2020-07-07 15:00:00|22564.9|22557.9|22564.9|22557.9|22569.9|22562.9|22559.9|22552.9|40
1594134300000|2020-07-07 15:05:00|22562.4|22555.4|22564.9|22557.9|22569.9|22562.9|22559.9|22552.9|88
1594134600000|2020-07-07 15:10:00|22569.9|22562.9|22579.9|22572.9|22584.9|22577.9|22564.9|22557.9|103
1594134900000|2020-07-07 15:15:00|22582.4|22575.4|22589.9|22582.9|22589.9|22582.9|22579.9|22572.9|73
1594135200000|2020-07-07 15:20:00|22587.4|22580.4|22584.9|22577.9|22589.9|22582.9|22584.9|22577.9|90
1594135500000|2020-07-07 15:25:00|22589.9|22582.9|22584.9|22577.9|22589.9|22582.9|22574.9|22567.9|115
1594135800000|2020-07-07 15:30:00|22589.9|22582.9|22559.9|22552.9|22589.9|22582.9|22559.9|22552.9|165
1594136100000|2020-07-07 15:35:00|22562.4|22555.4|22554.9|22547.9|22564.9|22557.9|22554.9|22547.9|165
1594136400000|2020-07-07 15:40:00|22557.4|22550.4|22559.9|22552.9|22559.9|22552.9|22554.9|22547.9|31
1594136700000|2020-07-07 15:45:00|22554.9|22547.9|22584.9|22577.9|22584.9|22577.9|22554.9|22547.9|192
1594137000000|2020-07-07 15:50:00|22582.4|22575.4|22579.9|22572.9|22594.9|22587.9|22579.9|22572.9|174
1594137300000|2020-07-07 15:55:00|22582.4|22575.4|22569.9|22562.9|22584.9|22577.9|22564.9|22557.9|39
1594137600000|2020-07-07 16:00:00|22572.4|22565.4|22569.9|22562.9|22574.9|22567.9|22564.9|22557.9|63
1594137900000|2020-07-07 16:05:00|22574.9|22567.9|22564.9|22557.9|22579.9|22572.9|22564.9|22557.9|120
1594138200000|2020-07-07 16:10:00|22569.9|22562.9|22559.9|22552.9|22569.9|22562.9|22559.9|22552.9|60
1594138500000|2020-07-07 16:15:00|||||||||6
1594138800000|2020-07-07 16:20:00|22554.9|22547.9|22554.9|22547.9|22559.9|22552.9|22552.4|22545.4|15
1594139100000|2020-07-07 16:25:00|22552.4|22545.4|22559.9|22552.9|22559.9|22552.9|22552.4|22545.4|7
1594139400000|2020-07-07 16:30:00|22557.4|22550.4|22559.9|22552.9|22564.9|22557.9|22554.9|22547.9|29
1594139700000|2020-07-07 16:35:00|22554.9|22547.9|22549.9|22542.9|22559.9|22552.9|22549.9|22542.9|39
1594140000000|2020-07-07 16:40:00|22544.9|22537.9|22544.9|22537.9|22549.9|22542.9|22539.9|22532.9|101
1594140300000|2020-07-07 16:45:00|22542.4|22535.4|22549.9|22542.9|22549.9|22542.9|22542.4|22535.4|55
1594140600000|2020-07-07 16:50:00|22544.9|22537.9|22539.9|22532.9|22549.9|22542.9|22539.9|22532.9|44
1594140900000|2020-07-07 16:55:00|22542.4|22535.4|22549.9|22542.9|22549.9|22542.9|22539.9|22532.9|14
1594141200000|2020-07-07 17:00:00|22554.9|22547.9|22549.9|22542.9|22559.9|22552.9|22549.9|22542.9|35
1594141500000|2020-07-07 17:05:00|22554.9|22547.9|22544.9|22537.9|22554.9|22547.9|22534.9|22527.9|115
1594141800000|2020-07-07 17:10:00|22547.4|22540.4|22549.9|22542.9|22549.9|22542.9|22544.9|22537.9|34
1594142100000|2020-07-07 17:15:00|22552.4|22545.4|22554.9|22547.9|22559.9|22552.9|22549.9|22542.9|14
1594142400000|2020-07-07 17:20:00|22549.9|22542.9|22554.9|22547.9|22562.4|22555.4|22549.9|22542.9|55
1594142700000|2020-07-07 17:25:00|22559.9|22552.9|22559.9|22552.9|22559.9|22552.9|22544.9|22537.9|119
1594143000000|2020-07-07 17:30:00|22554.9|22547.9|22564.9|22557.9|22569.9|22562.9|22554.9|22547.9|95
1594143300000|2020-07-07 17:35:00|22569.9|22562.9|22564.9|22557.9|22569.9|22562.9|22564.9|22557.9|5
1594143600000|2020-07-07 17:40:00|22559.9|22552.9|22564.9|22557.9|22569.9|22562.9|22559.9|22552.9|52
1594143900000|2020-07-07 17:45:00|22567.4|22560.4|22564.9|22557.9|22567.4|22560.4|22559.9|22552.9|16
1594144200000|2020-07-07 17:50:00|22562.4|22555.4|22552.4|22545.4|22564.9|22557.9|22549.9|22542.9|20
1594144500000|2020-07-07 17:55:00|22554.9|22547.9|22559.9|22552.9|22559.9|22552.9|22549.9|22542.9|45
1594144800000|2020-07-07 18:00:00|22557.4|22550.4|22554.9|22547.9|22564.9|22557.9|22554.9|22547.9|60
1594145100000|2020-07-07 18:05:00|22552.4|22545.4|22554.9|22547.9|22559.9|22552.9|22549.9|22542.9|130
1594145400000|2020-07-07 18:10:00|22557.4|22550.4|22559.9|22552.9|22559.9|22552.9|22554.9|22547.9|10
1594145700000|2020-07-07 18:15:00|22554.9|22547.9|22539.9|22532.9|22554.9|22547.9|22539.9|22532.9|172
1594146000000|2020-07-07 18:20:00|22544.9|22537.9|22539.9|22532.9|22544.9|22537.9|22539.9|22532.9|40
1594146300000|2020-07-07 18:25:00|22542.4|22535.4|22534.9|22527.9|22542.4|22535.4|22529.9|22522.9|51
1594146600000|2020-07-07 18:30:00|22532.4|22525.4|22519.9|22512.9|22534.9|22527.9|22514.9|22507.9|59
1594146900000|2020-07-07 18:35:00|22524.9|22517.9|22524.9|22517.9|22524.9|22517.9|22519.9|22512.9|91
1594147200000|2020-07-07 18:40:00|22527.4|22520.4|22534.9|22527.9|22534.9|22527.9|22527.4|22520.4|38
1594147500000|2020-07-07 18:45:00|22529.9|22522.9|22524.9|22517.9|22539.9|22532.9|22524.9|22517.9|114
1594147800000|2020-07-07 18:50:00|22527.4|22520.4|22514.9|22507.9|22529.9|22522.9|22514.9|22507.9|105
1594148100000|2020-07-07 18:55:00|22517.4|22510.4|22529.9|22522.9|22529.9|22522.9|22514.9|22507.9|33
1594148400000|2020-07-07 19:00:00|22524.9|22517.9|22504.9|22497.9|22524.9|22517.9|22504.9|22497.9|188
1594148700000|2020-07-07 19:05:00|22509.9|22502.9|22504.9|22497.9|22514.9|22507.9|22504.9|22497.9|215
1594149000000|2020-07-07 19:10:00|22507.4|22500.4|22499.9|22492.9|22509.9|22502.9|22499.9|22492.9|161
1594149300000|2020-07-07 19:15:00|22502.4|22495.4|22504.9|22497.9|22509.9|22502.9|22499.9|22492.9|69
1594149600000|2020-07-07 19:20:00|22507.4|22500.4|22504.9|22497.9|22509.9|22502.9|22499.9|22492.9|36
1594149900000|2020-07-07 19:25:00|22499.9|22492.9|22499.9|22492.9|22504.9|22497.9|22494.9|22487.9|45
1594150200000|2020-07-07 19:30:00|22497.4|22490.4|22494.9|22487.9|22499.9|22492.9|22489.9|22482.9|133
1594150500000|2020-07-07 19:35:00|22492.4|22485.4|22479.9|22472.9|22494.9|22487.9|22474.9|22467.9|96
1594150800000|2020-07-07 19:40:00|22474.9|22467.9|22469.9|22462.9|22479.9|22472.9|22464.9|22457.9|256
1594151100000|2020-07-07 19:45:00|22464.9|22457.9|22459.9|22452.9|22469.9|22462.9|22459.9|22452.9|127
1594151400000|2020-07-07 19:50:00|22464.9|22457.9|22434.9|22427.9|22464.9|22457.9|22434.9|22427.9|262
1594151700000|2020-07-07 19:55:00|22437.4|22430.4|22429.9|22422.9|22439.9|22432.9|22424.9|22417.9|306
1594152000000|2020-07-07 20:00:00|22432.4|22425.4|22429.9|22422.9|22434.9|22427.9|22424.9|22417.9|149
1594152300000|2020-07-07 20:05:00|22432.4|22425.4|22434.9|22427.9|22439.9|22432.9|22429.9|22422.9|55
1594152600000|2020-07-07 20:10:00|22437.4|22430.4|22437.4|22430.4|22444.9|22437.9|22434.9|22427.9|66
1594152900000|2020-07-07 20:15:00|22438.9|22423.9|22443.9|22428.9|22443.9|22428.9|22436.4|22421.4|10
1594153200000|2020-07-07 20:20:00|22448.9|22433.9|22453.9|22438.9|22453.9|22438.9|22448.9|22433.9|22
1594153500000|2020-07-07 20:25:00|22451.4|22436.4|22456.4|22441.4|22458.9|22443.9|22443.9|22428.9|59
1594153800000|2020-07-07 20:30:00|22458.9|22443.9|22458.9|22443.9|22458.9|22443.9|22448.9|22433.9|74
1594154100000|2020-07-07 20:35:00|22461.4|22446.4|22461.4|22446.4|22461.4|22446.4|22458.9|22443.9|18
1594154400000|2020-07-07 20:40:00|22463.9|22448.9|22463.9|22448.9|22463.9|22448.9|22458.9|22443.9|3
1594154700000|2020-07-07 20:45:00|22461.4|22446.4|22473.9|22458.9|22478.9|22463.9|22461.4|22446.4|51
1594155000000|2020-07-07 20:50:00|22471.4|22456.4|22473.9|22458.9|22473.9|22458.9|22471.4|22456.4|4
1594155300000|2020-07-07 20:55:00|22471.4|22456.4|22481.7|22451.7|22482.7|22458.9|22468.9|22450.2|9
1594155600000|2020-07-07 21:00:00|22482.2|22452.2|22480.4|22450.4|22483.7|22453.7|22480.4|22450.4|0
1594155900000|2020-07-07 21:05:00|22480.6|22450.6|22481.8|22451.8|22482.4|22452.4|22480.4|22450.4|0
1594156200000|2020-07-07 21:10:00|22482|22452|22480.7|22450.7|22482.6|22452.6|22480.2|22450.2|0
1594156500000|2020-07-07 21:15:00|22483.5|22453.5|22487.4|22457.4|22487.5|22457.5|22483.3|22453.3|0
1594156800000|2020-07-07 21:20:00|22487.8|22457.8|22488.3|22458.3|22488.5|22458.5|22487.8|22457.8|0
1594157100000|2020-07-07 21:25:00|22487.8|22457.8|22484.9|22454.9|22489.7|22459.7|22484.9|22454.9|0
1594157400000|2020-07-07 21:30:00|22484.3|22454.3|22485.8|22455.8|22486.7|22456.7|22484.3|22454.3|0
1594157700000|2020-07-07 21:35:00|22485.6|22455.6|22485.5|22455.5|22486.8|22456.8|22485.5|22455.5|0
1594158000000|2020-07-07 21:40:00|22484.7|22454.7|22483.9|22453.9|22485.1|22455.1|22482.2|22452.2|0
1594158300000|2020-07-07 21:45:00|22484.6|22454.6|22485.7|22455.7|22486.8|22456.8|22484.6|22454.6|0
1594158600000|2020-07-07 21:50:00|22486|22456|22488.1|22458.1|22489.9|22459.9|22486|22456|0
1594158900000|2020-07-07 21:55:00|22489.3|22459.3|22487.1|22457.1|22490.9|22460.9|22487.1|22457.1|0
1594159200000|2020-07-07 22:00:00|22485.3|22455.3|22468.9|22453.9|22494.1|22464.1|22448.9|22433.9|69
1594159500000|2020-07-07 22:05:00|22471.4|22456.4|22478.9|22463.9|22483.9|22468.9|22468.9|22453.9|20
1594159800000|2020-07-07 22:10:00|22476.4|22461.4|22473.9|22458.9|22478.9|22463.9|22473.9|22458.9|6
1594160100000|2020-07-07 22:15:00|22478.9|22463.9|22476.4|22461.4|22478.9|22463.9|22471.4|22456.4|24
1594160400000|2020-07-07 22:20:00|22478.9|22463.9|22471.4|22456.4|22478.9|22463.9|22471.4|22456.4|16
1594160700000|2020-07-07 22:25:00|22473.9|22458.9|22471.4|22456.4|22478.9|22463.9|22461.4|22446.4|19
1594161000000|2020-07-07 22:30:00|22473.9|22458.9|22466.4|22451.4|22476.4|22461.4|22461.4|22446.4|2
1594161300000|2020-07-07 22:35:00|22463.9|22448.9|22466.4|22451.4|22471.4|22456.4|22453.9|22438.9|8
1594161600000|2020-07-07 22:40:00|22463.9|22448.9|22471.4|22456.4|22471.4|22456.4|22463.9|22448.9|0
1594161900000|2020-07-07 22:45:00|22468.9|22453.9|22463.9|22448.9|22476.4|22461.4|22458.9|22443.9|19
1594162200000|2020-07-07 22:50:00|22461.4|22446.4|22453.9|22438.9|22463.9|22448.9|22453.9|22438.9|13
1594162500000|2020-07-07 22:55:00|22451.4|22436.4|22456.4|22441.4|22458.9|22443.9|22448.9|22433.9|9
1594162800000|2020-07-07 23:00:00|22453.9|22438.9|22461.4|22446.4|22463.9|22448.9|22453.9|22438.9|3
1594163100000|2020-07-07 23:05:00|22458.9|22443.9|22463.9|22448.9|22466.4|22451.4|22458.9|22443.9|9
1594163400000|2020-07-07 23:10:00|22466.4|22451.4|22473.9|22458.9|22473.9|22458.9|22466.4|22451.4|1
1594163700000|2020-07-07 23:15:00|22476.4|22461.4|22468.9|22453.9|22483.9|22468.9|22468.9|22453.9|52
1594164000000|2020-07-07 23:20:00|22471.4|22456.4|22473.9|22458.9|22483.9|22468.9|22471.4|22456.4|46
1594164300000|2020-07-07 23:25:00|22471.4|22456.4|22481.4|22466.4|22483.9|22468.9|22468.9|22453.9|49
1594164600000|2020-07-07 23:30:00|22483.9|22468.9|22464.9|22457.9|22488.9|22477.9|22464.9|22457.9|19532
1594164900000|2020-07-07 23:35:00|22469.9|22462.9|22474.9|22467.9|22479.9|22472.9|22464.9|22457.9|75
1594165200000|2020-07-07 23:40:00|22469.9|22462.9|22477.4|22470.4|22479.9|22472.9|22469.9|22462.9|199
1594165500000|2020-07-07 23:45:00|22474.9|22467.9|22480.2|22473.2|22485.2|22478.2|22469.9|22462.9|155
1594165800000|2020-07-07 23:50:00|22475.2|22468.2|22480.2|22473.2|22485.2|22478.2|22475.2|22468.2|98
1594166100000|2020-07-07 23:55:00|22482.7|22475.7|22480.2|22473.2|22485.2|22478.2|22460.2|22453.2|277
1594166400000|2020-07-08 00:00:00|22475.2|22468.2|22515.2|22508.2|22515.2|22508.2|22452.7|22445.7|1259
1594166700000|2020-07-08 00:05:00|22520.2|22513.2|22500.2|22493.2|22530.2|22523.2|22500.2|22493.2|840
1594167000000|2020-07-08 00:10:00|22502.7|22495.7|22525.2|22518.2|22525.2|22518.2|22495.2|22488.2|653
1594167300000|2020-07-08 00:15:00|22520.2|22513.2|22550.2|22543.2|22550.2|22543.2|22520.2|22513.2|707
1594167600000|2020-07-08 00:20:00|22545.2|22538.2|22555.2|22548.2|22565.2|22558.2|22545.2|22538.2|730
1594167900000|2020-07-08 00:25:00|22560.2|22553.2|22560.2|22553.2|22560.2|22553.2|22540.2|22533.2|508
1594168200000|2020-07-08 00:30:00|22562.7|22555.7|22525.2|22518.2|22565.2|22558.2|22520.2|22513.2|547
1594168500000|2020-07-08 00:35:00|22527.7|22520.7|22520.2|22513.2|22540.2|22533.2|22500.2|22493.2|590
1594168800000|2020-07-08 00:40:00|22522.7|22515.7|22540.2|22533.2|22540.2|22533.2|22520.2|22513.2|401
1594169100000|2020-07-08 00:45:00|22537.7|22530.7|22525.2|22518.2|22540.2|22533.2|22520.2|22513.2|350
1594169400000|2020-07-08 00:50:00|22527.7|22520.7|22535.2|22528.2|22545.2|22538.2|22525.2|22518.2|580
1594169700000|2020-07-08 00:55:00|22537.7|22530.7|22555.2|22548.2|22555.2|22548.2|22535.2|22528.2|334
1594170000000|2020-07-08 01:00:00|22560.2|22553.2|22580.2|22573.2|22590.2|22583.2|22545.2|22538.2|817
1594170300000|2020-07-08 01:05:00|22582.7|22575.7|22595.2|22588.2|22600.2|22593.2|22580.2|22573.2|696
1594170600000|2020-07-08 01:10:00|22592.7|22585.7|22625.2|22618.2|22625.2|22618.2|22590.2|22583.2|1060
1594170900000|2020-07-08 01:15:00|22630.2|22623.2|22615.2|22608.2|22632.7|22625.7|22615.2|22608.2|928
1594171200000|2020-07-08 01:20:00|22612.7|22605.7|22600.2|22593.2|22620.2|22613.2|22590.2|22583.2|677
1594171500000|2020-07-08 01:25:00|22597.7|22590.7|22605.2|22598.2|22630.2|22623.2|22597.7|22590.7|696
1594171800000|2020-07-08 01:30:00|22602.7|22595.7|22640.2|22633.2|22640.2|22633.2|22600.2|22593.2|709
1594172100000|2020-07-08 01:35:00|22637.7|22630.7|22630.2|22623.2|22660.2|22653.2|22630.2|22623.2|990
1594172400000|2020-07-08 01:40:00|22635.2|22628.2|22635.2|22628.2|22650.2|22643.2|22630.2|22623.2|338
1594172700000|2020-07-08 01:45:00|22637.7|22630.7|22610.2|22603.2|22640.2|22633.2|22610.2|22603.2|534
1594173000000|2020-07-08 01:50:00|22612.7|22605.7|22630.2|22623.2|22635.2|22628.2|22612.7|22605.7|490
1594173300000|2020-07-08 01:55:00|22627.7|22620.7|22580.2|22573.2|22630.2|22623.2|22575.2|22568.2|614
1594173600000|2020-07-08 02:00:00|22577.7|22570.7|22575.2|22568.2|22580.2|22573.2|22555.2|22548.2|1010
1594173900000|2020-07-08 02:05:00|22570.2|22563.2|22575.2|22568.2|22585.2|22578.2|22565.2|22558.2|514
1594174200000|2020-07-08 02:10:00|22577.7|22570.7|22580.2|22573.2|22590.2|22583.2|22575.2|22568.2|453
1594174500000|2020-07-08 02:15:00|22582.7|22575.7|22570.2|22563.2|22590.2|22583.2|22565.2|22558.2|361
1594174800000|2020-07-08 02:20:00|22572.7|22565.7|22565.2|22558.2|22580.2|22573.2|22562.7|22555.7|412
1594175100000|2020-07-08 02:25:00|22562.7|22555.7|22560.2|22553.2|22565.2|22558.2|22550.2|22543.2|469
1594175400000|2020-07-08 02:30:00|22555.2|22548.2|22565.2|22558.2|22580.2|22573.2|22545.2|22538.2|339
1594175700000|2020-07-08 02:35:00|22567.7|22560.7|22582.7|22575.7|22590.2|22583.2|22565.2|22558.2|308
1594176000000|2020-07-08 02:40:00|22585.2|22578.2|22585.2|22578.2|22590.2|22583.2|22580.2|22573.2|174
1594176300000|2020-07-08 02:45:00|22587.7|22580.7|22590.2|22583.2|22595.2|22588.2|22585.2|22578.2|150
1594176600000|2020-07-08 02:50:00|22585.2|22578.2|22587.7|22580.7|22595.2|22588.2|22585.2|22578.2|162
1594176900000|2020-07-08 02:55:00|22585.2|22578.2|22585.2|22578.2|22590.2|22583.2|22575.2|22568.2|176
1594177200000|2020-07-08 03:00:00|22582.7|22575.7|22577.7|22570.7|22582.7|22575.7|22570.2|22563.2|148
1594177500000|2020-07-08 03:05:00|22580.2|22573.2|22580.2|22573.2|22585.2|22578.2|22570.2|22563.2|229
1594177800000|2020-07-08 03:10:00|22585.2|22578.2|22575.2|22568.2|22595.2|22588.2|22575.2|22568.2|310
1594178100000|2020-07-08 03:15:00|22570.2|22563.2|22555.2|22548.2|22575.2|22568.2|22555.2|22548.2|323
1594178400000|2020-07-08 03:20:00|22557.7|22550.7|22565.2|22558.2|22570.2|22563.2|22555.2|22548.2|207
1594178700000|2020-07-08 03:25:00|22567.7|22560.7|22560.2|22553.2|22567.7|22560.7|22555.2|22548.2|164
1594179000000|2020-07-08 03:30:00|22555.2|22548.2|22542.7|22535.7|22590.2|22583.2|22535.2|22528.2|819
1594179300000|2020-07-08 03:35:00|22545.2|22538.2|22535.2|22528.2|22550.2|22543.2|22535.2|22528.2|228
1594179600000|2020-07-08 03:40:00|22530.2|22523.2|22550.2|22543.2|22550.2|22543.2|22530.2|22523.2|334
1594179900000|2020-07-08 03:45:00|22547.7|22540.7|22520.2|22513.2|22550.2|22543.2|22520.2|22513.2|581
1594180200000|2020-07-08 03:50:00|22522.7|22515.7|22517.7|22510.7|22530.2|22523.2|22515.2|22508.2|430
1594180500000|2020-07-08 03:55:00|22520.2|22513.2|22520.2|22513.2|22525.2|22518.2|22515.2|22508.2|280
1594180800000|2020-07-08 04:00:00|22515.2|22508.2|22500.2|22493.2|22520.2|22513.2|22500.2|22493.2|554
1594181100000|2020-07-08 04:05:00|22497.7|22490.7|22485.2|22478.2|22500.2|22493.2|22480.2|22473.2|604
1594181400000|2020-07-08 04:10:00|22490.2|22483.2|22497.7|22490.7|22500.2|22493.2|22480.2|22473.2|429
1594181700000|2020-07-08 04:15:00|22495.2|22488.2|22495.2|22488.2|22500.2|22493.2|22490.2|22483.2|289
1594182000000|2020-07-08 04:20:00|22497.7|22490.7|22500.2|22493.2|22515.2|22508.2|22495.2|22488.2|533
1594182300000|2020-07-08 04:25:00|22497.7|22490.7|22475.2|22468.2|22500.2|22493.2|22475.2|22468.2|459
1594182600000|2020-07-08 04:30:00|22472.7|22465.7|22467.7|22460.7|22475.2|22468.2|22457.7|22450.7|557
1594182900000|2020-07-08 04:35:00|22465.2|22458.2|22440.2|22433.2|22470.2|22463.2|22437.7|22430.7|911
1594183200000|2020-07-08 04:40:00|22437.7|22430.7|22450.2|22443.2|22450.2|22443.2|22435.2|22428.2|856
1594183500000|2020-07-08 04:45:00|22452.7|22445.7|22460.2|22453.2|22465.2|22458.2|22450.2|22443.2|745
1594183800000|2020-07-08 04:50:00|22457.7|22450.7|22455.2|22448.2|22465.2|22458.2|22445.2|22438.2|311
1594184100000|2020-07-08 04:55:00|22452.7|22445.7|22450.2|22443.2|22467.7|22460.7|22445.2|22438.2|403
1594184400000|2020-07-08 05:00:00|22447.7|22440.7|22475.2|22468.2|22480.2|22473.2|22445.2|22438.2|514
1594184700000|2020-07-08 05:05:00|22480.2|22473.2|22480.2|22473.2|22485.2|22478.2|22475.2|22468.2|496
1594185000000|2020-07-08 05:10:00|22475.2|22468.2|22475.2|22468.2|22480.2|22473.2|22470.2|22463.2|624
1594185300000|2020-07-08 05:15:00|22480.2|22473.2|22480.2|22473.2|22490.2|22483.2|22465.2|22458.2|1236
1594185600000|2020-07-08 05:20:00|22477.7|22470.7|22465.2|22458.2|22480.2|22473.2|22465.2|22458.2|521
1594185900000|2020-07-08 05:25:00|22460.2|22453.2|22450.2|22443.2|22460.2|22453.2|22445.2|22438.2|619
1594186200000|2020-07-08 05:30:00|22445.2|22438.2|22450.2|22443.2|22460.2|22453.2|22445.2|22438.2|693
1594186500000|2020-07-08 05:35:00|22452.7|22445.7|22475.2|22468.2|22480.2|22473.2|22450.2|22443.2|971
1594186800000|2020-07-08 05:40:00|22472.7|22465.7|22460.2|22453.2|22475.2|22468.2|22455.2|22448.2|977
1594187100000|2020-07-08 05:45:00|22455.2|22448.2|22450.2|22443.2|22465.2|22458.2|22430.2|22423.2|1893
1594187400000|2020-07-08 05:50:00|22447.7|22440.7|22460.2|22453.2|22465.2|22458.2|22440.2|22433.2|1142
1594187700000|2020-07-08 05:55:00|22457.7|22450.7|22450.2|22443.2|22460.2|22453.2|22440.2|22433.2|2062
1594188000000|2020-07-08 06:00:00|22440.2|22433.2|22425.2|22418.2|22450.2|22443.2|22420.2|22413.2|4599
1594188300000|2020-07-08 06:05:00|22430.2|22423.2|22420.2|22413.2|22430.2|22423.2|22415.2|22408.2|1217
1594188600000|2020-07-08 06:10:00|22425.2|22418.2|22390.2|22383.2|22425.2|22418.2|22390.2|22383.2|579
1594188900000|2020-07-08 06:15:00|22395.2|22388.2|22390.2|22383.2|22410.2|22403.2|22390.2|22383.2|675
1594189200000|2020-07-08 06:20:00|22385.2|22378.2|22410.2|22403.2|22415.2|22408.2|22385.2|22378.2|641
1594189500000|2020-07-08 06:25:00|22407.7|22400.7|22395.2|22388.2|22410.2|22403.2|22395.2|22388.2|110
1594189800000|2020-07-08 06:30:00|22397.7|22390.7|22410.2|22403.2|22415.2|22408.2|22397.7|22390.7|258
1594190100000|2020-07-08 06:35:00|22415.2|22408.2|22452.7|22445.7|22455.2|22448.2|22410.2|22403.2|206
1594190400000|2020-07-08 06:40:00|22455.2|22448.2|22460.2|22453.2|22460.2|22453.2|22450.2|22443.2|170
1594190700000|2020-07-08 06:45:00|22457.7|22450.7|22450.2|22443.2|22460.2|22453.2|22445.2|22438.2|166
1594191000000|2020-07-08 06:50:00|22447.7|22440.7|22465.2|22458.2|22465.2|22458.2|22445.2|22438.2|71
1594191300000|2020-07-08 06:55:00|22460.2|22453.2|22457.7|22450.7|22462.7|22455.7|22435.2|22428.2|180
1594191600000|2020-07-08 07:00:00|22455.2|22448.2|22457.7|22450.7|22470.2|22463.2|22437.7|22430.7|235
1594191900000|2020-07-08 07:05:00|22460.2|22453.2|22445.2|22438.2|22480.2|22473.2|22440.2|22433.2|272
1594192200000|2020-07-08 07:10:00|22442.7|22435.7|22472.7|22465.7|22485.2|22478.2|22430.2|22423.2|232
1594192500000|2020-07-08 07:15:00|22470.2|22463.2|22480.2|22473.2|22485.2|22478.2|22455.2|22448.2|148
1594192800000|2020-07-08 07:20:00|22477.7|22470.7|22465.2|22458.2|22480.2|22473.2|22455.2|22448.2|161
1594193100000|2020-07-08 07:25:00|22462.7|22455.7|22470.2|22463.2|22480.2|22473.2|22452.7|22445.7|287
1594193400000|2020-07-08 07:30:00|22475.2|22468.2|22470.2|22463.2|22475.2|22468.2|22460.2|22453.2|288
1594193700000|2020-07-08 07:35:00|22467.7|22460.7|22462.7|22455.7|22480.2|22473.2|22460.2|22453.2|107
1594194000000|2020-07-08 07:40:00|22460.2|22453.2|22460.2|22453.2|22467.7|22460.7|22455.2|22448.2|31
1594194300000|2020-07-08 07:45:00|22462.7|22455.7|22480.2|22473.2|22485.2|22478.2|22457.7|22450.7|149
1594194600000|2020-07-08 07:50:00|22485.2|22478.2|22460.2|22453.2|22485.2|22478.2|22455.2|22448.2|108
1594194900000|2020-07-08 07:55:00|22462.7|22455.7|22460.2|22453.2|22465.2|22458.2|22455.2|22448.2|57
1594195200000|2020-07-08 08:00:00|22462.7|22455.7|22460.2|22453.2|22465.2|22458.2|22445.2|22438.2|65
1594195500000|2020-07-08 08:05:00|22457.7|22450.7|22450.2|22443.2|22457.7|22450.7|22445.2|22438.2|31
1594195800000|2020-07-08 08:10:00|22447.7|22440.7|22455.2|22448.2|22470.2|22463.2|22442.7|22435.7|109
1594196100000|2020-07-08 08:15:00|22450.2|22443.2|22455.2|22448.2|22462.7|22455.7|22450.2|22443.2|62
1594196400000|2020-07-08 08:20:00|22450.2|22443.2|22460.2|22453.2|22470.2|22463.2|22450.2|22443.2|28
1594196700000|2020-07-08 08:25:00|22462.7|22455.7|22460.2|22453.2|22475.2|22468.2|22460.2|22453.2|45
1594197000000|2020-07-08 08:30:00|22462.7|22455.7|22450.2|22443.2|22465.2|22458.2|22427.7|22420.7|175
1594197300000|2020-07-08 08:35:00|22455.2|22448.2|22480.2|22473.2|22515.2|22508.2|22455.2|22448.2|695
1594197600000|2020-07-08 08:40:00|22482.7|22475.7|22470.2|22463.2|22490.2|22483.2|22470.2|22463.2|107
1594197900000|2020-07-08 08:45:00|22472.7|22465.7|22475.2|22468.2|22485.2|22478.2|22470.2|22463.2|57
1594198200000|2020-07-08 08:50:00|22472.7|22465.7|22465.2|22458.2|22475.2|22468.2|22460.2|22453.2|55
1594198500000|2020-07-08 08:55:00|22460.2|22453.2|22450.2|22443.2|22460.2|22453.2|22435.2|22428.2|135
1594198800000|2020-07-08 09:00:00|22455.2|22448.2|22445.2|22438.2|22455.2|22448.2|22430.2|22423.2|120
1594199100000|2020-07-08 09:05:00|22442.7|22435.7|22440.2|22433.2|22445.2|22438.2|22425.2|22418.2|132
1594199400000|2020-07-08 09:10:00|22442.7|22435.7|22412.7|22405.7|22450.2|22443.2|22410.2|22403.2|176
1594199700000|2020-07-08 09:15:00|22410.2|22403.2|22395.2|22388.2|22410.2|22403.2|22390.2|22383.2|370
1594200000000|2020-07-08 09:20:00|22392.7|22385.7|22395.2|22388.2|22405.2|22398.2|22380.2|22373.2|103
1594200300000|2020-07-08 09:25:00|22390.2|22383.2|22395.2|22388.2|22400.2|22393.2|22387.7|22380.7|68
1594200600000|2020-07-08 09:30:00|22390.2|22383.2|22410.2|22403.2|22410.2|22403.2|22390.2|22383.2|70
1594200900000|2020-07-08 09:35:00|22407.7|22400.7|22405.2|22398.2|22417.7|22410.7|22405.2|22398.2|46
1594201200000|2020-07-08 09:40:00|22410.2|22403.2|22375.2|22368.2|22410.2|22403.2|22370.2|22363.2|193
1594201500000|2020-07-08 09:45:00|22372.7|22365.7|22390.2|22383.2|22395.2|22388.2|22370.2|22363.2|203
1594201800000|2020-07-08 09:50:00|22387.7|22380.7|22385.2|22378.2|22400.2|22393.2|22380.2|22373.2|84
1594202100000|2020-07-08 09:55:00|22380.2|22373.2|22405.2|22398.2|22407.7|22400.7|22380.2|22373.2|59
1594202400000|2020-07-08 10:00:00|22402.7|22395.7|22405.2|22398.2|22407.7|22400.7|22395.2|22388.2|69
1594202700000|2020-07-08 10:05:00|22402.7|22395.7|22405.2|22398.2|22410.2|22403.2|22395.2|22388.2|27
1594203000000|2020-07-08 10:10:00|22400.2|22393.2|22400.2|22393.2|22405.2|22398.2|22390.2|22383.2|110
1594203300000|2020-07-08 10:15:00|22405.2|22398.2|22410.2|22403.2|22417.7|22410.7|22400.2|22393.2|71
1594203600000|2020-07-08 10:20:00|22407.7|22400.7|22405.2|22398.2|22407.7|22400.7|22395.2|22388.2|41
1594203900000|2020-07-08 10:25:00|22402.7|22395.7|22405.2|22398.2|22415.2|22408.2|22402.7|22395.7|16
1594204200000|2020-07-08 10:30:00|22407.7|22400.7|22405.2|22398.2|22410.2|22403.2|22400.2|22393.2|22
1594204500000|2020-07-08 10:35:00|22410.2|22403.2|22420.2|22413.2|22420.2|22413.2|22405.2|22398.2|51
1594204800000|2020-07-08 10:40:00|22422.7|22415.7|22425.2|22418.2|22430.2|22423.2|22422.7|22415.7|70
1594205100000|2020-07-08 10:45:00|22427.7|22420.7|22427.7|22420.7|22430.2|22423.2|22420.2|22413.2|31
1594205400000|2020-07-08 10:50:00|22425.2|22418.2|22430.2|22423.2|22435.2|22428.2|22420.2|22413.2|118
1594205700000|2020-07-08 10:55:00|22427.7|22420.7|22435.2|22428.2|22435.2|22428.2|22425.2|22418.2|41
1594206000000|2020-07-08 11:00:00|22440.2|22433.2|22440.2|22433.2|22440.2|22433.2|22430.2|22423.2|70
1594206300000|2020-07-08 11:05:00|22442.7|22435.7|22435.2|22428.2|22445.2|22438.2|22430.2|22423.2|69
1594206600000|2020-07-08 11:10:00|22432.7|22425.7|22425.2|22418.2|22435.2|22428.2|22425.2|22418.2|35
1594206900000|2020-07-08 11:15:00|22430.2|22423.2|22435.2|22428.2|22435.2|22428.2|22425.2|22418.2|63
1594207200000|2020-07-08 11:20:00|22432.7|22425.7|22420.2|22413.2|22435.2|22428.2|22420.2|22413.2|70
1594207500000|2020-07-08 11:25:00|22425.2|22418.2|22420.2|22413.2|22425.2|22418.2|22415.2|22408.2|70
1594207800000|2020-07-08 11:30:00|22415.2|22408.2|22420.2|22413.2|22425.2|22418.2|22415.2|22408.2|77
1594208100000|2020-07-08 11:35:00|22422.7|22415.7|22430.2|22423.2|22435.2|22428.2|22420.2|22413.2|50
1594208400000|2020-07-08 11:40:00|22432.7|22425.7|22440.2|22433.2|22440.2|22433.2|22425.2|22418.2|51
1594208700000|2020-07-08 11:45:00|22442.7|22435.7|22445.2|22438.2|22452.7|22445.7|22442.7|22435.7|30
1594209000000|2020-07-08 11:50:00|22450.2|22443.2|22455.2|22448.2|22460.2|22453.2|22450.2|22443.2|19
1594209300000|2020-07-08 11:55:00|22457.7|22450.7|22450.2|22443.2|22457.7|22450.7|22445.2|22438.2|61
1594209600000|2020-07-08 12:00:00|22452.7|22445.7|22435.2|22428.2|22455.2|22448.2|22435.2|22428.2|89
1594209900000|2020-07-08 12:05:00|22430.2|22423.2|22427.7|22420.7|22440.2|22433.2|22425.2|22418.2|65
1594210200000|2020-07-08 12:10:00|22425.2|22418.2|22420.2|22413.2|22432.7|22425.7|22420.2|22413.2|29
1594210500000|2020-07-08 12:15:00|22422.7|22415.7|22420.2|22413.2|22425.2|22418.2|22410.2|22403.2|59
1594210800000|2020-07-08 12:20:00|22422.7|22415.7|22425.2|22418.2|22425.2|22418.2|22415.2|22408.2|31
1594211100000|2020-07-08 12:25:00|22427.7|22420.7|22430.2|22423.2|22430.2|22423.2|22420.2|22413.2|23
1594211400000|2020-07-08 12:30:00|22427.7|22420.7|22425.2|22418.2|22435.2|22428.2|22425.2|22418.2|31
1594211700000|2020-07-08 12:35:00|22420.2|22413.2|22415.2|22408.2|22425.2|22418.2|22415.2|22408.2|42
1594212000000|2020-07-08 12:40:00|22410.2|22403.2|22415.2|22408.2|22415.2|22408.2|22402.7|22395.7|61
1594212300000|2020-07-08 12:45:00|22412.7|22405.7|22420.2|22413.2|22425.2|22418.2|22410.2|22403.2|127
1594212600000|2020-07-08 12:50:00|22425.2|22418.2|22432.7|22425.7|22435.2|22428.2|22420.2|22413.2|47
1594212900000|2020-07-08 12:55:00|22435.2|22428.2|22430.2|22423.2|22440.2|22433.2|22430.2|22423.2|34
1594213200000|2020-07-08 13:00:00|22432.7|22425.7|22430.2|22423.2|22440.2|22433.2|22430.2|22423.2|30
1594213500000|2020-07-08 13:05:00|22427.7|22420.7|22420.2|22413.2|22430.2|22423.2|22410.2|22403.2|194
1594213800000|2020-07-08 13:10:00|22417.7|22410.7|22420.2|22413.2|22425.2|22418.2|22415.2|22408.2|104
1594214100000|2020-07-08 13:15:00|22422.7|22415.7|22422.7|22415.7|22425.2|22418.2|22415.2|22408.2|72
1594214400000|2020-07-08 13:20:00|22425.2|22418.2|22430.2|22423.2|22435.2|22428.2|22420.2|22413.2|58
1594214700000|2020-07-08 13:25:00|22435.2|22428.2|22440.2|22433.2|22440.2|22433.2|22430.2|22423.2|31
1594215000000|2020-07-08 13:30:00|22435.2|22428.2|22460.2|22453.2|22460.2|22453.2|22425.2|22418.2|293
1594215300000|2020-07-08 13:35:00|22462.7|22455.7|22460.2|22453.2|22462.7|22455.7|22445.2|22438.2|188
1594215600000|2020-07-08 13:40:00|22457.7|22450.7|22465.2|22458.2|22465.2|22458.2|22455.2|22448.2|189
1594215900000|2020-07-08 13:45:00|22470.2|22463.2|22475.2|22468.2|22485.2|22478.2|22460.2|22453.2|245
1594216200000|2020-07-08 13:50:00|22477.7|22470.7|22480.2|22473.2|22490.2|22483.2|22475.2|22468.2|307
1594216500000|2020-07-08 13:55:00|22482.7|22475.7|22490.2|22483.2|22495.2|22488.2|22480.2|22473.2|137
1594216800000|2020-07-08 14:00:00|22492.7|22485.7|22487.7|22480.7|22500.2|22493.2|22480.2|22473.2|163
1594217100000|2020-07-08 14:05:00|22490.2|22483.2|22480.2|22473.2|22490.2|22483.2|22480.2|22473.2|126
1594217400000|2020-07-08 14:10:00|22485.2|22478.2|22480.2|22473.2|22495.2|22488.2|22475.2|22468.2|221
1594217700000|2020-07-08 14:15:00|22475.2|22468.2|22465.2|22458.2|22475.2|22468.2|22460.2|22453.2|178
1594218000000|2020-07-08 14:20:00|22467.7|22460.7|22460.2|22453.2|22475.2|22468.2|22460.2|22453.2|98
1594218300000|2020-07-08 14:25:00|22462.7|22455.7|22445.2|22438.2|22470.2|22463.2|22445.2|22438.2|109
1594218600000|2020-07-08 14:30:00|22447.7|22440.7|22460.2|22453.2|22465.2|22458.2|22445.2|22438.2|116
1594218900000|2020-07-08 14:35:00|22457.7|22450.7|22460.2|22453.2|22460.2|22453.2|22445.2|22438.2|178
1594219200000|2020-07-08 14:40:00|22457.7|22450.7|22450.2|22443.2|22470.2|22463.2|22445.2|22438.2|137
1594219500000|2020-07-08 14:45:00|22445.2|22438.2|22460.2|22453.2|22460.2|22453.2|22440.2|22433.2|78
1594219800000|2020-07-08 14:50:00|22457.7|22450.7|22465.2|22458.2|22465.2|22458.2|22455.2|22448.2|56
1594220100000|2020-07-08 14:55:00|22467.7|22460.7|22470.2|22463.2|22470.2|22463.2|22455.2|22448.2|99
1594220400000|2020-07-08 15:00:00|22465.2|22458.2|22430.2|22423.2|22465.2|22458.2|22425.2|22418.2|215
1594220700000|2020-07-08 15:05:00|22427.7|22420.7|22415.2|22408.2|22435.2|22428.2|22400.2|22393.2|190
1594221000000|2020-07-08 15:10:00|22410.2|22403.2|22420.2|22413.2|22425.2|22418.2|22410.2|22403.2|77
1594221300000|2020-07-08 15:15:00|22417.7|22410.7|22380.2|22373.2|22420.2|22413.2|22380.2|22373.2|333
1594221600000|2020-07-08 15:20:00|22385.2|22378.2|22355.2|22348.2|22390.2|22383.2|22347.7|22340.7|397
1594221900000|2020-07-08 15:25:00|22352.7|22345.7|22375.2|22368.2|22375.2|22368.2|22345.2|22338.2|236
1594222200000|2020-07-08 15:30:00|22372.7|22365.7|22375.2|22368.2|22390.2|22383.2|22370.2|22363.2|232
1594222500000|2020-07-08 15:35:00|22380.2|22373.2|22395.2|22388.2|22395.2|22388.2|22380.2|22373.2|158
1594222800000|2020-07-08 15:40:00|22390.2|22383.2|22390.2|22383.2|22395.2|22388.2|22385.2|22378.2|85
1594223100000|2020-07-08 15:45:00|22395.2|22388.2|22380.2|22373.2|22400.2|22393.2|22377.7|22370.7|100
1594223400000|2020-07-08 15:50:00|22382.7|22375.7|22395.2|22388.2|22400.2|22393.2|22380.2|22373.2|60
1594223700000|2020-07-08 15:55:00|22392.7|22385.7|22385.2|22378.2|22395.2|22388.2|22385.2|22378.2|37
1594224000000|2020-07-08 16:00:00|22390.2|22383.2|22395.2|22388.2|22395.2|22388.2|22380.2|22373.2|53
1594224300000|2020-07-08 16:05:00|22397.7|22390.7|22405.2|22398.2|22405.2|22398.2|22395.2|22388.2|74
1594224600000|2020-07-08 16:10:00|22410.2|22403.2|22405.2|22398.2|22415.2|22408.2|22405.2|22398.2|95
1594224900000|2020-07-08 16:15:00|22402.7|22395.7|22420.2|22413.2|22420.2|22413.2|22395.2|22388.2|60
1594225200000|2020-07-08 16:20:00|22417.7|22410.7|22415.2|22408.2|22420.2|22413.2|22410.2|22403.2|16
1594225500000|2020-07-08 16:25:00|22420.2|22413.2|22415.2|22408.2|22420.2|22413.2|22410.2|22403.2|19
1594225800000|2020-07-08 16:30:00|22417.7|22410.7|22415.2|22408.2|22422.7|22415.7|22415.2|22408.2|55
1594226100000|2020-07-08 16:35:00|22410.2|22403.2|22415.2|22408.2|22420.2|22413.2|22410.2|22403.2|56
1594226400000|2020-07-08 16:40:00|22417.7|22410.7|22410.2|22403.2|22420.2|22413.2|22405.2|22398.2|68
1594226700000|2020-07-08 16:45:00|22412.7|22405.7|22415.2|22408.2|22420.2|22413.2|22412.7|22405.7|15
1594227000000|2020-07-08 16:50:00|22417.7|22410.7|22410.2|22403.2|22420.2|22413.2|22405.2|22398.2|42
1594227300000|2020-07-08 16:55:00|22412.7|22405.7|22425.2|22418.2|22430.2|22423.2|22410.2|22403.2|41
1594227600000|2020-07-08 17:00:00|22422.7|22415.7|22427.7|22420.7|22430.2|22423.2|22420.2|22413.2|59
1594227900000|2020-07-08 17:05:00|22425.2|22418.2|22425.2|22418.2|22430.2|22423.2|22425.2|22418.2|29
1594228200000|2020-07-08 17:10:00|22420.2|22413.2|22425.2|22418.2|22430.2|22423.2|22420.2|22413.2|73
1594228500000|2020-07-08 17:15:00|22427.7|22420.7|22415.2|22408.2|22430.2|22423.2|22415.2|22408.2|77
1594228800000|2020-07-08 17:20:00|22410.2|22403.2|22405.2|22398.2|22415.2|22408.2|22405.2|22398.2|56
1594229100000|2020-07-08 17:25:00|22400.2|22393.2|22405.2|22398.2|22410.2|22403.2|22395.2|22388.2|82
1594229400000|2020-07-08 17:30:00|22410.2|22403.2|22417.7|22410.7|22420.2|22413.2|22410.2|22403.2|55
1594229700000|2020-07-08 17:35:00|22415.2|22408.2|22420.2|22413.2|22420.2|22413.2|22410.2|22403.2|76
1594230000000|2020-07-08 17:40:00|22417.7|22410.7|22415.2|22408.2|22420.2|22413.2|22412.7|22405.7|64
1594230300000|2020-07-08 17:45:00|22412.7|22405.7|22415.2|22408.2|22415.2|22408.2|22410.2|22403.2|30
1594230600000|2020-07-08 17:50:00|22410.2|22403.2|22400.2|22393.2|22415.2|22408.2|22400.2|22393.2|103
1594230900000|2020-07-08 17:55:00|22402.7|22395.7|22395.2|22388.2|22405.2|22398.2|22390.2|22383.2|40
1594231200000|2020-07-08 18:00:00|22392.7|22385.7|22405.2|22398.2|22422.7|22415.7|22390.2|22383.2|245
1594231500000|2020-07-08 18:05:00|22407.7|22400.7|22405.2|22398.2|22412.7|22405.7|22397.7|22390.7|60
1594231800000|2020-07-08 18:10:00|22402.7|22395.7|22415.2|22408.2|22420.2|22413.2|22400.2|22393.2|70
1594232100000|2020-07-08 18:15:00|22417.7|22410.7|22425.2|22418.2|22425.2|22418.2|22415.2|22408.2|33
1594232400000|2020-07-08 18:20:00|22422.7|22415.7|22425.2|22418.2|22430.2|22423.2|22420.2|22413.2|48
1594232700000|2020-07-08 18:25:00|22422.7|22415.7|22425.2|22418.2|22425.2|22418.2|22420.2|22413.2|22
1594233000000|2020-07-08 18:30:00|22422.7|22415.7|22420.2|22413.2|22427.7|22420.7|22415.2|22408.2|58
1594233300000|2020-07-08 18:35:00|22417.7|22410.7|22420.2|22413.2|22425.2|22418.2|22415.2|22408.2|155
1594233600000|2020-07-08 18:40:00|22422.7|22415.7|22410.2|22403.2|22422.7|22415.7|22405.2|22398.2|78
1594233900000|2020-07-08 18:45:00|22412.7|22405.7|22420.2|22413.2|22420.2|22413.2|22410.2|22403.2|62
1594234200000|2020-07-08 18:50:00|22425.2|22418.2|22415.2|22408.2|22430.2|22423.2|22415.2|22408.2|83
1594234500000|2020-07-08 18:55:00|22417.7|22410.7|22435.2|22428.2|22445.2|22438.2|22415.2|22408.2|144
1594234800000|2020-07-08 19:00:00|22440.2|22433.2|22440.2|22433.2|22445.2|22438.2|22435.2|22428.2|106
1594235100000|2020-07-08 19:05:00|22442.7|22435.7|22445.2|22438.2|22450.2|22443.2|22440.2|22433.2|134
1594235400000|2020-07-08 19:10:00|22450.2|22443.2|22455.2|22448.2|22460.2|22453.2|22450.2|22443.2|129
1594235700000|2020-07-08 19:15:00|22457.7|22450.7|22455.2|22448.2|22460.2|22453.2|22455.2|22448.2|67
1594236000000|2020-07-08 19:20:00|22460.2|22453.2|22475.2|22468.2|22480.2|22473.2|22455.2|22448.2|179
1594236300000|2020-07-08 19:25:00|22477.7|22470.7|22460.2|22453.2|22480.2|22473.2|22460.2|22453.2|86
1594236600000|2020-07-08 19:30:00|22462.7|22455.7|22480.2|22473.2|22482.7|22475.7|22460.2|22453.2|105
1594236900000|2020-07-08 19:35:00|22482.7|22475.7|22465.2|22458.2|22485.2|22478.2|22465.2|22458.2|113
1594237200000|2020-07-08 19:40:00|22470.2|22463.2|22480.2|22473.2|22480.2|22473.2|22470.2|22463.2|77
1594237500000|2020-07-08 19:45:00|22475.2|22468.2|22485.2|22478.2|22490.2|22483.2|22475.2|22468.2|69
1594237800000|2020-07-08 19:50:00|22482.7|22475.7|22500.2|22493.2|22500.2|22493.2|22475.2|22468.2|247
1594238100000|2020-07-08 19:55:00|22495.2|22488.2|22507.7|22500.7|22507.7|22500.7|22495.2|22488.2|201
1594238400000|2020-07-08 20:00:00|22505.2|22498.2|22510.2|22503.2|22510.2|22503.2|22505.2|22498.2|63
1594238700000|2020-07-08 20:05:00|22512.7|22505.7|22520.2|22513.2|22525.2|22518.2|22510.2|22503.2|76
1594239000000|2020-07-08 20:10:00|22522.7|22515.7|22515.2|22508.2|22525.2|22518.2|22515.2|22508.2|76
1594239300000|2020-07-08 20:15:00|22519.2|22504.2|22519.2|22504.2|22519.2|22504.2|22514.2|22499.2|28
1594239600000|2020-07-08 20:20:00|22516.7|22501.7|22519.2|22504.2|22519.2|22504.2|22514.2|22499.2|30
1594239900000|2020-07-08 20:25:00|22521.7|22506.7|22519.2|22504.2|22524.2|22509.2|22514.2|22499.2|50
1594240200000|2020-07-08 20:30:00|22521.7|22506.7|22529.2|22514.2|22531.7|22516.7|22521.7|22506.7|84
1594240500000|2020-07-08 20:35:00|22531.7|22516.7|22529.2|22514.2|22531.7|22516.7|22529.2|22514.2|3
1594240800000|2020-07-08 20:40:00|22531.7|22516.7|22529.2|22514.2|22531.7|22516.7|22529.2|22514.2|3
1594241100000|2020-07-08 20:45:00|22526.7|22511.7|22524.2|22509.2|22529.2|22514.2|22521.7|22506.7|21
1594241400000|2020-07-08 20:50:00|22526.7|22511.7|22526.7|22511.7|22529.2|22514.2|22526.7|22511.7|1
1594241700000|2020-07-08 20:55:00|22529.2|22514.2|22536.4|22506.4|22536.7|22519.2|22526.7|22505.5|31
1594242000000|2020-07-08 21:00:00|22536.2|22506.2|22534.3|22504.3|22536.2|22506.2|22533.4|22503.4|0
1594242300000|2020-07-08 21:05:00|22534.5|22504.5|22533.6|22503.6|22534.5|22504.5|22532.2|22502.2|0
1594242600000|2020-07-08 21:10:00|22531.9|22501.9|22533.2|22503.2|22534.3|22504.3|22531.9|22501.9|0
1594242900000|2020-07-08 21:15:00|22532.5|22502.5|22533.4|22503.4|22533.4|22503.4|22532.3|22502.3|0
1594243200000|2020-07-08 21:20:00|22533|22503|22541.8|22511.8|22547.9|22517.9|22532.7|22502.7|0
1594243500000|2020-07-08 21:25:00|22540.3|22510.3|22539.7|22509.7|22541.8|22511.8|22539.7|22509.7|0
1594243800000|2020-07-08 21:30:00|22539.4|22509.4|22539.2|22509.2|22539.4|22509.4|22539.2|22509.2|0
1594244100000|2020-07-08 21:35:00|22539.5|22509.5|22541.6|22511.6|22541.6|22511.6|22539.5|22509.5|0
1594244400000|2020-07-08 21:40:00|22542.8|22512.8|22544.9|22514.9|22546.7|22516.7|22541.6|22511.6|0
1594244700000|2020-07-08 21:45:00|22544.7|22514.7|22541.6|22511.6|22547|22517|22541.3|22511.3|0
1594245000000|2020-07-08 21:50:00|22542.2|22512.2|22543.6|22513.6|22544.1|22514.1|22541.3|22511.3|0
1594245300000|2020-07-08 21:55:00|22542.9|22512.9|22544.5|22514.5|22545.2|22515.2|22542.4|22512.4|0
1594245600000|2020-07-08 22:00:00|22554.6|22524.6|22565.1|22535.1|22567.2|22537.2|22554.6|22524.6|4
1594245900000|2020-07-08 22:05:00|22566.3|22536.3|22541.7|22526.7|22568.8|22538.8|22534.2|22519.2|22
1594246200000|2020-07-08 22:10:00|22539.2|22524.2|22541.7|22526.7|22544.2|22529.2|22539.2|22524.2|3
1594246800000|2020-07-08 22:20:00|22539.2|22524.2|22534.2|22519.2|22539.2|22524.2|22534.2|22519.2|1
1594247100000|2020-07-08 22:25:00|22531.7|22516.7|22536.7|22521.7|22539.2|22524.2|22531.7|22516.7|1
1594247700000|2020-07-08 22:35:00|22533.5|22518.5|22533.5|22518.5|22533.5|22518.5|22531|22516|0
1594248000000|2020-07-08 22:40:00|22528.5|22513.5|22526|22511|22531|22516|22526|22511|6
1594248300000|2020-07-08 22:45:00|22528.5|22513.5|22528.5|22513.5|22531|22516|22528.5|22513.5|6
1594248600000|2020-07-08 22:50:00|22531|22516|22533.5|22518.5|22536|22521|22528.5|22513.5|3
1594248900000|2020-07-08 22:55:00|22531|22516|22546|22531|22546|22531|22528.5|22513.5|62
1594249200000|2020-07-08 23:00:00|22543.5|22528.5|22541|22526|22546|22531|22533.5|22518.5|15
1594249500000|2020-07-08 23:05:00|22546|22531|22546|22531|22546|22531|22541|22526|18
1594249800000|2020-07-08 23:10:00|22551|22536|22553.5|22538.5|22553.5|22538.5|22551|22536|39
1594250100000|2020-07-08 23:15:00|22556|22541|22551|22536|22556|22541|22551|22536|11
1594250400000|2020-07-08 23:20:00|22556|22541|22556|22541|22561|22546|22556|22541|18
1594250700000|2020-07-08 23:25:00|22551|22536|22548.5|22533.5|22556|22541|22546|22531|42
1594251000000|2020-07-08 23:30:00|22551|22536|22512|22505|22551|22536|22507|22500|230
1594251300000|2020-07-08 23:35:00|22507|22500|22517|22510|22522|22515|22507|22500|104
1594251600000|2020-07-08 23:40:00|22522|22515|22527|22520|22537|22530|22522|22515|181
1594251900000|2020-07-08 23:45:00|22524.5|22517.5|22547|22540|22552|22545|22517|22510|529
1594252200000|2020-07-08 23:50:00|22544.5|22537.5|22547|22540|22552|22545|22522|22515|245
1594252500000|2020-07-08 23:55:00|22542|22535|22527|22520|22544.5|22537.5|22524.5|22517.5|330
1594252800000|2020-07-09 00:00:00|22524.5|22517.5|22532|22525|22557|22550|22512|22505|1621
1594253100000|2020-07-09 00:05:00|22537|22530|22519.5|22512.5|22547|22540|22502|22495|1146
1594253400000|2020-07-09 00:10:00|22517|22510|22527|22520|22537|22530|22504.5|22497.5|684
1594253700000|2020-07-09 00:15:00|22522|22515|22487|22480|22522|22515|22487|22480|622
1594254000000|2020-07-09 00:20:00|22484.5|22477.5|22487|22480|22502|22495|22482|22475|367
1594254300000|2020-07-09 00:25:00|22484.5|22477.5|22487|22480|22492|22485|22472|22465|275
1594254600000|2020-07-09 00:30:00|22489.5|22482.5|22517|22510|22517|22510|22487|22480|438
1594254900000|2020-07-09 00:35:00|22514.5|22507.5|22532|22525|22537|22530|22512|22505|673
1594255200000|2020-07-09 00:40:00|22537|22530|22542|22535|22552|22545|22527|22520|835
1594255500000|2020-07-09 00:45:00|22547|22540|22524.5|22517.5|22547|22540|22517|22510|573
1594255800000|2020-07-09 00:50:00|22527|22520|22517|22510|22527|22520|22499.5|22492.5|734
1594256100000|2020-07-09 00:55:00|22514.5|22507.5|22522|22515|22524.5|22517.5|22512|22505|331
1594256400000|2020-07-09 01:00:00|22527|22520|22487|22480|22527|22520|22484.5|22477.5|539
1594256700000|2020-07-09 01:05:00|22492|22485|22497|22490|22519.5|22512.5|22487|22480|310
1594257000000|2020-07-09 01:10:00|22494.5|22487.5|22509.5|22502.5|22514.5|22507.5|22477|22470|705
1594257300000|2020-07-09 01:15:00|22512|22505|22502|22495|22512|22505|22472|22465|834
1594257600000|2020-07-09 01:20:00|22499.5|22492.5|22497|22490|22507|22500|22482|22475|659
1594257900000|2020-07-09 01:25:00|22499.5|22492.5|22492|22485|22502|22495|22487|22480|349
1594258200000|2020-07-09 01:30:00|22494.5|22487.5|22477|22470|22504.5|22497.5|22469.5|22462.5|852
1594258500000|2020-07-09 01:35:00|22474.5|22467.5|22502|22495|22502|22495|22472|22465|630
1594258800000|2020-07-09 01:40:00|22504.5|22497.5|22507|22500|22517|22510|22502|22495|375
1594259100000|2020-07-09 01:45:00|22512|22505|22512|22505|22517|22510|22492|22485|304
1594259400000|2020-07-09 01:50:00|22517|22510|22507|22500|22522|22515|22497|22490|518
1594259700000|2020-07-09 01:55:00|22509.5|22502.5|22502|22495|22517|22510|22502|22495|592
1594260000000|2020-07-09 02:00:00|22497|22490|22497|22490|22507|22500|22472|22465|696
1594260300000|2020-07-09 02:05:00|22502|22495|22489.5|22482.5|22502|22495|22472|22465|336
1594260600000|2020-07-09 02:10:00|22487|22480|22497|22490|22502|22495|22487|22480|257
1594260900000|2020-07-09 02:15:00|22499.5|22492.5|22497|22490|22507|22500|22494.5|22487.5|219
1594261200000|2020-07-09 02:20:00|22499.5|22492.5|22487|22480|22507|22500|22487|22480|548
1594261500000|2020-07-09 02:25:00|22489.5|22482.5|22492|22485|22502|22495|22482|22475|563
1594261800000|2020-07-09 02:30:00|22487|22480|22462|22455|22507|22500|22452|22445|824
1594262100000|2020-07-09 02:35:00|22459.5|22452.5|22472|22465|22472|22465|22452|22445|264
1594262400000|2020-07-09 02:40:00|22477|22470|22482|22475|22487|22480|22474.5|22467.5|264
1594262700000|2020-07-09 02:45:00|22479.5|22472.5|22517|22510|22517|22510|22477|22470|490
1594263000000|2020-07-09 02:50:00|22519.5|22512.5|22542|22535|22547|22540|22512|22505|887
1594263300000|2020-07-09 02:55:00|22544.5|22537.5|22537|22530|22547|22540|22537|22530|533
1594263600000|2020-07-09 03:00:00|22542|22535|22547|22540|22547|22540|22534.5|22527.5|199
1594263900000|2020-07-09 03:05:00|22544.5|22537.5|22537|22530|22552|22545|22532|22525|345
1594264200000|2020-07-09 03:10:00|22539.5|22532.5|22552|22545|22557|22550|22537|22530|206
1594264500000|2020-07-09 03:15:00|22547|22540|22549.5|22542.5|22552|22545|22537|22530|326
1594264800000|2020-07-09 03:20:00|22552|22545|22552|22545|22562|22555|22547|22540|391
1594265100000|2020-07-09 03:25:00|22549.5|22542.5|22549.5|22542.5|22557|22550|22547|22540|291
1594265400000|2020-07-09 03:30:00|22552|22545|22577|22570|22587|22580|22552|22545|969
1594265700000|2020-07-09 03:35:00|22572|22565|22577|22570|22582|22575|22557|22550|610
1594266000000|2020-07-09 03:40:00|22579.5|22572.5|22582|22575|22582|22575|22567|22560|348
1594266300000|2020-07-09 03:45:00|22587|22580|22617|22610|22637|22630|22582|22575|1299
1594266600000|2020-07-09 03:50:00|22622|22615|22612|22605|22622|22615|22607|22600|637
1594266900000|2020-07-09 03:55:00|22617|22610|22617|22610|22622|22615|22612|22605|321
1594267200000|2020-07-09 04:00:00|22614.5|22607.5|22622|22615|22629.5|22622.5|22612|22605|498
1594267500000|2020-07-09 04:05:00|22619.5|22612.5|22647|22640|22647|22640|22617|22610|550
1594267800000|2020-07-09 04:10:00|22649.5|22642.5|22657|22650|22667|22660|22647|22640|885
1594268100000|2020-07-09 04:15:00|22662|22655|22672|22665|22687|22680|22662|22655|906
1594268400000|2020-07-09 04:20:00|22677|22670|22657|22650|22682|22675|22657|22650|676
1594268700000|2020-07-09 04:25:00|22659.5|22652.5|22642|22635|22662|22655|22639.5|22632.5|478
1594269000000|2020-07-09 04:30:00|22637|22630|22647|22640|22654.5|22647.5|22637|22630|487
1594269300000|2020-07-09 04:35:00|22652|22645|22662|22655|22662|22655|22642|22635|361
1594269600000|2020-07-09 04:40:00|22664.5|22657.5|22637|22630|22664.5|22657.5|22627|22620|954
1594269900000|2020-07-09 04:45:00|22642|22635|22667|22660|22667|22660|22642|22635|488
1594270200000|2020-07-09 04:50:00|22662|22655|22632|22625|22672|22665|22632|22625|795
1594270500000|2020-07-09 04:55:00|22634.5|22627.5|22632|22625|22634.5|22627.5|22607|22600|1216
1594270800000|2020-07-09 05:00:00|22627|22620|22597|22590|22627|22620|22584.5|22577.5|882
1594271100000|2020-07-09 05:05:00|22594.5|22587.5|22587|22580|22597|22590|22579.5|22572.5|446
1594271400000|2020-07-09 05:10:00|22589.5|22582.5|22572|22565|22589.5|22582.5|22562|22555|747
1594271700000|2020-07-09 05:15:00|22574.5|22567.5|22587|22580|22592|22585|22562|22555|472
1594272000000|2020-07-09 05:20:00|22584.5|22577.5|22562|22555|22584.5|22577.5|22562|22555|492
1594272300000|2020-07-09 05:25:00|22564.5|22557.5|22587|22580|22592|22585|22562|22555|785
1594272600000|2020-07-09 05:30:00|22589.5|22582.5|22562|22555|22597|22590|22562|22555|860
1594272900000|2020-07-09 05:35:00|22557|22550|22577|22570|22582|22575|22557|22550|715
1594273200000|2020-07-09 05:40:00|22572|22565|22577|22570|22597|22590|22572|22565|755
1594273500000|2020-07-09 05:45:00|22572|22565|22579.5|22572.5|22579.5|22572.5|22552|22545|1025
1594273800000|2020-07-09 05:50:00|22577|22570|22567|22560|22582|22575|22557|22550|1169
1594274100000|2020-07-09 05:55:00|22572|22565|22557|22550|22582|22575|22544.5|22537.5|2053
1594274400000|2020-07-09 06:00:00|22552|22545|22542|22535|22562|22555|22527|22520|3602
1594274700000|2020-07-09 06:05:00|22537|22530|22557|22550|22577|22570|22537|22530|1371
1594275000000|2020-07-09 06:10:00|22552|22545|22507|22500|22557|22550|22502|22495|747
1594275300000|2020-07-09 06:15:00|22504.5|22497.5|22487|22480|22512|22505|22462|22455|637
1594275600000|2020-07-09 06:20:00|22494.5|22487.5|22477|22470|22497|22490|22474.5|22467.5|443
1594275900000|2020-07-09 06:25:00|22482|22475|22492|22485|22492|22485|22477|22470|186
1594276200000|2020-07-09 06:30:00|22497|22490|22497|22490|22507|22500|22492|22485|107
1594276500000|2020-07-09 06:35:00|22499.5|22492.5|22512|22505|22517|22510|22499.5|22492.5|47
1594276800000|2020-07-09 06:40:00|22509.5|22502.5|22532|22525|22532|22525|22509.5|22502.5|52
1594277100000|2020-07-09 06:45:00|22534.5|22527.5|22522|22515|22537|22530|22522|22515|24
1594277400000|2020-07-09 06:50:00|22517|22510|22519.5|22512.5|22524.5|22517.5|22507|22500|45
1594277700000|2020-07-09 06:55:00|22517|22510|22519.5|22512.5|22522|22515|22504.5|22497.5|83
1594278000000|2020-07-09 07:00:00|22517|22510|22527|22520|22542|22535|22509.5|22502.5|92
1594278300000|2020-07-09 07:05:00|22524.5|22517.5|22522|22515|22539.5|22532.5|22512|22505|139
1594278600000|2020-07-09 07:10:00|22524.5|22517.5|22517|22510|22529.5|22522.5|22512|22505|97
1594278900000|2020-07-09 07:15:00|22522|22515|22527|22520|22527|22520|22507|22500|76
1594279200000|2020-07-09 07:20:00|22522|22515|22504.5|22497.5|22522|22515|22502|22495|60
1594279500000|2020-07-09 07:25:00|22507|22500|22517|22510|22517|22510|22504.5|22497.5|85
1594279800000|2020-07-09 07:30:00|22512|22505|22492|22485|22517|22510|22482|22475|210
1594280100000|2020-07-09 07:35:00|22489.5|22482.5|22492|22485|22497|22490|22477|22470|89
1594280400000|2020-07-09 07:40:00|22494.5|22487.5|22497|22490|22502|22495|22489.5|22482.5|85
1594280700000|2020-07-09 07:45:00|22494.5|22487.5|22497|22490|22507|22500|22484.5|22477.5|73
1594281000000|2020-07-09 07:50:00|22494.5|22487.5|22507|22500|22507|22500|22492|22485|35
1594281300000|2020-07-09 07:55:00|22504.5|22497.5|22522|22515|22527|22520|22502|22495|114
1594281600000|2020-07-09 08:00:00|22519.5|22512.5|22532|22525|22532|22525|22514.5|22507.5|93
1594281900000|2020-07-09 08:05:00|22534.5|22527.5|22547|22540|22552|22545|22527|22520|142
1594282200000|2020-07-09 08:10:00|22549.5|22542.5|22539.5|22532.5|22549.5|22542.5|22537|22530|48
1594282500000|2020-07-09 08:15:00|22542|22535|22542|22535|22547|22540|22537|22530|68
1594282800000|2020-07-09 08:20:00|22539.5|22532.5|22537|22530|22542|22535|22527|22520|59
1594283100000|2020-07-09 08:25:00|22539.5|22532.5|22529.5|22522.5|22542|22535|22524.5|22517.5|48
1594283400000|2020-07-09 08:30:00|22527|22520|22522|22515|22532|22525|22512|22505|58
1594283700000|2020-07-09 08:35:00|22519.5|22512.5|22542|22535|22542|22535|22519.5|22512.5|62
1594284000000|2020-07-09 08:40:00|22537|22530|22527|22520|22542|22535|22512|22505|56
1594284300000|2020-07-09 08:45:00|22522|22515|22517|22510|22527|22520|22517|22510|23
1594284600000|2020-07-09 08:50:00|22519.5|22512.5|22517|22510|22522|22515|22512|22505|54
1594284900000|2020-07-09 08:55:00|22519.5|22512.5|22522|22515|22522|22515|22514.5|22507.5|32
1594285200000|2020-07-09 09:00:00|22519.5|22512.5|22527|22520|22532|22525|22517|22510|42
1594285500000|2020-07-09 09:05:00|22522|22515|22532|22525|22532|22525|22522|22515|25
1594285800000|2020-07-09 09:10:00|22529.5|22522.5|22532|22525|22537|22530|22527|22520|63
1594286100000|2020-07-09 09:15:00|22529.5|22522.5|22517|22510|22532|22525|22512|22505|34
1594286400000|2020-07-09 09:20:00|22514.5|22507.5|22502|22495|22517|22510|22502|22495|83
1594286700000|2020-07-09 09:25:00|22504.5|22497.5|22512|22505|22512|22505|22502|22495|61
1594287000000|2020-07-09 09:30:00|22509.5|22502.5|22517|22510|22517|22510|22504.5|22497.5|106
1594287300000|2020-07-09 09:35:00|22514.5|22507.5|22522|22515|22522|22515|22512|22505|16
1594287600000|2020-07-09 09:40:00|22519.5|22512.5|22522|22515|22522|22515|22514.5|22507.5|20
1594287900000|2020-07-09 09:45:00|22524.5|22517.5|22547|22540|22552|22545|22524.5|22517.5|122
1594288200000|2020-07-09 09:50:00|22549.5|22542.5|22547|22540|22552|22545|22542|22535|40
1594288500000|2020-07-09 09:55:00|22544.5|22537.5|22537|22530|22547|22540|22537|22530|43
1594288800000|2020-07-09 10:00:00|22534.5|22527.5|22537|22530|22537|22530|22527|22520|18
1594289100000|2020-07-09 10:05:00|22532|22525|22532|22525|22542|22535|22532|22525|30
1594289400000|2020-07-09 10:10:00|22534.5|22527.5|22537|22530|22542|22535|22534.5|22527.5|22
1594289700000|2020-07-09 10:15:00|22539.5|22532.5|22537|22530|22547|22540|22537|22530|20
1594290000000|2020-07-09 10:20:00|22539.5|22532.5|22537|22530|22542|22535|22529.5|22522.5|18
1594290300000|2020-07-09 10:25:00|22542|22535|22537|22530|22542|22535|22537|22530|15
1594290600000|2020-07-09 10:30:00|22534.5|22527.5|22527|22520|22537|22530|22522|22515|122
1594290900000|2020-07-09 10:35:00|22524.5|22517.5|22527|22520|22529.5|22522.5|22522|22515|18
1594291200000|2020-07-09 10:40:00|22524.5|22517.5|22522|22515|22527|22520|22519.5|22512.5|1
1594291500000|2020-07-09 10:45:00|22527|22520|22527|22520|22527|22520|22522|22515|13
1594291800000|2020-07-09 10:50:00|22524.5|22517.5|22517|22510|22527|22520|22517|22510|27
1594292100000|2020-07-09 10:55:00|22514.5|22507.5|22522|22515|22527|22520|22514.5|22507.5|27
1594292400000|2020-07-09 11:00:00|22527|22520|22524.5|22517.5|22527|22520|22522|22515|54
1594292700000|2020-07-09 11:05:00|22522|22515|22522|22515|22527|22520|22522|22515|37
1594293000000|2020-07-09 11:10:00|22519.5|22512.5|22522|22515|22527|22520|22517|22510|10
1594293300000|2020-07-09 11:15:00|22524.5|22517.5|22522|22515|22527|22520|22522|22515|49
1594293600000|2020-07-09 11:20:00|22519.5|22512.5|22522|22515|22527|22520|22517|22510|44
1594293900000|2020-07-09 11:25:00|22527|22520|22542|22535|22547|22540|22524.5|22517.5|97
1594294200000|2020-07-09 11:30:00|22539.5|22532.5|22542|22535|22542|22535|22537|22530|77
1594294500000|2020-07-09 11:35:00|22537|22530|22542|22535|22547|22540|22537|22530|213
1594294800000|2020-07-09 11:40:00|22537|22530|22542|22535|22547|22540|22537|22530|1148
1594295100000|2020-07-09 11:45:00|22539.5|22532.5|22537|22530|22542|22535|22537|22530|30
1594295400000|2020-07-09 11:50:00|22532|22525|22537|22530|22537|22530|22532|22525|23
1594295700000|2020-07-09 11:55:00|22539.5|22532.5|22534.5|22527.5|22542|22535|22534.5|22527.5|25
1594296000000|2020-07-09 12:00:00|22537|22530|22537|22530|22537|22530|22532|22525|20
1594296300000|2020-07-09 12:05:00|22532|22525|22537|22530|22537|22530|22532|22525|21
1594296600000|2020-07-09 12:10:00|22534.5|22527.5|22532|22525|22534.5|22527.5|22522|22515|138
1594296900000|2020-07-09 12:15:00|22537|22530|22539.5|22532.5|22542|22535|22532|22525|34
1594297200000|2020-07-09 12:20:00|22542|22535|22542|22535|22547|22540|22539.5|22532.5|28
1594297500000|2020-07-09 12:25:00|22547|22540|22539.5|22532.5|22547|22540|22539.5|22532.5|70
1594297800000|2020-07-09 12:30:00|22542|22535|22532|22525|22557|22550|22527|22520|261
1594298100000|2020-07-09 12:35:00|22534.5|22527.5|22547|22540|22552|22545|22532|22525|120
1594298400000|2020-07-09 12:40:00|22544.5|22537.5|22549.5|22542.5|22552|22545|22542|22535|65
1594298700000|2020-07-09 12:45:00|22552|22545|22557|22550|22557|22550|22549.5|22542.5|24
1594299000000|2020-07-09 12:50:00|22554.5|22547.5|22542|22535|22557|22550|22537|22530|62
1594299300000|2020-07-09 12:55:00|22547|22540|22552|22545|22552|22545|22542|22535|46
1594299600000|2020-07-09 13:00:00|22547|22540|22542|22535|22549.5|22542.5|22542|22535|35
1594299900000|2020-07-09 13:05:00|22544.5|22537.5|22547|22540|22547|22540|22542|22535|7
1594300200000|2020-07-09 13:10:00|22544.5|22537.5|22542|22535|22547|22540|22542|22535|96
1594300500000|2020-07-09 13:15:00|22539.5|22532.5|22547|22540|22547|22540|22539.5|22532.5|38
1594300800000|2020-07-09 13:20:00|22542|22535|22547|22540|22547|22540|22542|22535|38
1594301100000|2020-07-09 13:25:00|22549.5|22542.5|22542|22535|22554.5|22547.5|22542|22535|35
1594301400000|2020-07-09 13:30:00|22547|22540|22529.5|22522.5|22552|22545|22527|22520|319
1594301700000|2020-07-09 13:35:00|22527|22520|22512|22505|22532|22525|22502|22495|420
1594302000000|2020-07-09 13:40:00|22509.5|22502.5|22502|22495|22522|22515|22502|22495|217
1594302300000|2020-07-09 13:45:00|22497|22490|22502|22495|22507|22500|22492|22485|285
1594302600000|2020-07-09 13:50:00|22497|22490|22517|22510|22517|22510|22497|22490|169
1594302900000|2020-07-09 13:55:00|22519.5|22512.5|22517|22510|22519.5|22512.5|22507|22500|117
1594303200000|2020-07-09 14:00:00|22522|22515|22522|22515|22527|22520|22512|22505|181
1594303500000|2020-07-09 14:05:00|22517|22510|22522|22515|22522|22515|22512|22505|105
1594303800000|2020-07-09 14:10:00|22519.5|22512.5|22499.5|22492.5|22522|22515|22492|22485|164
1594304100000|2020-07-09 14:15:00|22497|22490|22467|22460|22497|22490|22457|22450|419
1594304400000|2020-07-09 14:20:00|22464.5|22457.5|22487|22480|22487|22480|22457|22450|282
1594304700000|2020-07-09 14:25:00|22484.5|22477.5|22487|22480|22492|22485|22482|22475|95
1594305000000|2020-07-09 14:30:00|22489.5|22482.5|22487|22480|22492|22485|22482|22475|85
1594305300000|2020-07-09 14:35:00|22489.5|22482.5|22457|22450|22492|22485|22452|22445|329
1594305600000|2020-07-09 14:40:00|22452|22445|22422|22415|22457|22450|22412|22405|650
1594305900000|2020-07-09 14:45:00|22417|22410|22412|22405|22427|22420|22409.5|22402.5|344
1594306200000|2020-07-09 14:50:00|22407|22400|22407|22400|22427|22420|22402|22395|385
1594306500000|2020-07-09 14:55:00|22412|22405|22379.5|22372.5|22412|22405|22372|22365|610
1594306800000|2020-07-09 15:00:00|22377|22370|22327|22320|22382|22375|22322|22315|913
1594307100000|2020-07-09 15:05:00|22324.5|22317.5|22352|22345|22352|22345|22322|22315|922
1594307400000|2020-07-09 15:10:00|22349.5|22342.5|22352|22345|22357|22350|22347|22340|157
1594307700000|2020-07-09 15:15:00|22347|22340|22282|22275|22352|22345|22282|22275|393
1594308000000|2020-07-09 15:20:00|22284.5|22277.5|22312|22305|22312|22305|22282|22275|320
1594308300000|2020-07-09 15:25:00|22307|22300|22322|22315|22322|22315|22292|22285|392
1594308600000|2020-07-09 15:30:00|22317|22310|22337|22330|22337|22330|22307|22300|410
1594308900000|2020-07-09 15:35:00|22332|22325|22354.5|22347.5|22367|22360|22332|22325|513
1594309200000|2020-07-09 15:40:00|22357|22350|22327|22320|22357|22350|22309.5|22302.5|245
1594309500000|2020-07-09 15:45:00|22324.5|22317.5|22347|22340|22359.5|22352.5|22322|22315|121
1594309800000|2020-07-09 15:50:00|22342|22335|22352|22345|22357|22350|22332|22325|123
1594310100000|2020-07-09 15:55:00|22347|22340|22347|22340|22352|22345|22342|22335|142
1594310400000|2020-07-09 16:00:00|22344.5|22337.5|22367|22360|22367|22360|22337|22330|294
1594310700000|2020-07-09 16:05:00|22372|22365|22372|22365|22379.5|22372.5|22364.5|22357.5|239
1594311000000|2020-07-09 16:10:00|22374.5|22367.5|22367|22360|22379.5|22372.5|22362|22355|117
1594311300000|2020-07-09 16:15:00|22372|22365|22372|22365|22382|22375|22367|22360|129
1594311600000|2020-07-09 16:20:00|22374.5|22367.5|22382|22375|22384.5|22377.5|22367|22360|76
1594311900000|2020-07-09 16:25:00|22379.5|22372.5|22367|22360|22382|22375|22362|22355|242
1594312200000|2020-07-09 16:30:00|22364.5|22357.5|22372|22365|22372|22365|22357|22350|105
1594312500000|2020-07-09 16:35:00|22367|22360|22367|22360|22377|22370|22362|22355|78
1594312800000|2020-07-09 16:40:00|22372|22365|22367|22360|22382|22375|22362|22355|78
1594313100000|2020-07-09 16:45:00|22372|22365|22387|22380|22392|22385|22372|22365|142
1594313400000|2020-07-09 16:50:00|22384.5|22377.5|22372|22365|22387|22380|22367|22360|191
1594313700000|2020-07-09 16:55:00|22369.5|22362.5|22382|22375|22382|22375|22367|22360|81
1594314000000|2020-07-09 17:00:00|22377|22370|22392|22385|22397|22390|22367|22360|501
1594314300000|2020-07-09 17:05:00|22394.5|22387.5|22392|22385|22397|22390|22387|22380|169
1594314600000|2020-07-09 17:10:00|22394.5|22387.5|22397|22390|22402|22395|22392|22385|99
1594314900000|2020-07-09 17:15:00|22399.5|22392.5|22387|22380|22407|22400|22387|22380|121
1594315200000|2020-07-09 17:20:00|22382|22375|22372|22365|22384.5|22377.5|22372|22365|103
1594315500000|2020-07-09 17:25:00|22369.5|22362.5|22372|22365|22377|22370|22367|22360|62
1594315800000|2020-07-09 17:30:00|22367|22360|22372|22365|22372|22365|22362|22355|53
1594316100000|2020-07-09 17:35:00|22367|22360|22372|22365|22377|22370|22367|22360|44
1594316400000|2020-07-09 17:40:00|22377|22370|22367|22360|22392|22385|22357|22350|123
1594316700000|2020-07-09 17:45:00|22364.5|22357.5|22367|22360|22369.5|22362.5|22364.5|22357.5|104
1594317000000|2020-07-09 17:50:00|22364.5|22357.5|22362|22355|22364.5|22357.5|22354.5|22347.5|77
1594317300000|2020-07-09 17:55:00|22357|22350|22357|22350|22362|22355|22352|22345|69
1594317600000|2020-07-09 18:00:00|22354.5|22347.5|22362|22355|22362|22355|22347|22340|269
1594317900000|2020-07-09 18:05:00|22359.5|22352.5|22377|22370|22377|22370|22359.5|22352.5|87
1594318200000|2020-07-09 18:10:00|22372|22365|22377|22370|22377|22370|22372|22365|32
1594318500000|2020-07-09 18:15:00|22382|22375|22402|22395|22407|22400|22379.5|22372.5|190
1594318800000|2020-07-09 18:20:00|22399.5|22392.5|22397|22390|22402|22395|22397|22390|49
1594319100000|2020-07-09 18:25:00|22402|22395|22402|22395|22407|22400|22402|22395|91
1594319400000|2020-07-09 18:30:00|22404.5|22397.5|22397|22390|22407|22400|22397|22390|82
1594319700000|2020-07-09 18:35:00|22399.5|22392.5|22394.5|22387.5|22402|22395|22392|22385|83
1594320000000|2020-07-09 18:40:00|22397|22390|22397|22390|22402|22395|22397|22390|26
1594320300000|2020-07-09 18:45:00|22402|22395|22407|22400|22412|22405|22397|22390|50
1594320600000|2020-07-09 18:50:00|22402|22395|22402|22395|22404.5|22397.5|22402|22395|45
1594320900000|2020-07-09 18:55:00|22407|22400|22412|22405|22412|22405|22404.5|22397.5|62
1594321200000|2020-07-09 19:00:00|22417|22410|22417|22410|22422|22415|22412|22405|259
1594321500000|2020-07-09 19:05:00|22414.5|22407.5|22417|22410|22417|22410|22412|22405|110
1594321800000|2020-07-09 19:10:00|22412|22405|22427|22420|22432|22425|22412|22405|106
1594322100000|2020-07-09 19:15:00|22437|22430|22417|22410|22437|22430|22417|22410|176
1594322400000|2020-07-09 19:20:00|22414.5|22407.5|22392|22385|22417|22410|22392|22385|184
1594322700000|2020-07-09 19:25:00|22397|22390|22384.5|22377.5|22397|22390|22382|22375|174
1594323000000|2020-07-09 19:30:00|22382|22375|22382|22375|22387|22380|22372|22365|203
1594323300000|2020-07-09 19:35:00|22377|22370|22392|22385|22392|22385|22372|22365|244
1594323600000|2020-07-09 19:40:00|22389.5|22382.5|22397|22390|22397|22390|22377|22370|155
1594323900000|2020-07-09 19:45:00|22392|22385|22412|22405|22427|22420|22392|22385|224
1594324200000|2020-07-09 19:50:00|22407|22400|22422|22415|22427|22420|22407|22400|443
1594324500000|2020-07-09 19:55:00|22419.5|22412.5|22412|22405|22419.5|22412.5|22402|22395|408
1594324800000|2020-07-09 20:00:00|22414.5|22407.5|22419.5|22412.5|22427|22420|22407|22400|89
1594325100000|2020-07-09 20:05:00|22422|22415|22417|22410|22422|22415|22407|22400|46
1594325400000|2020-07-09 20:10:00|22414.5|22407.5|22402|22395|22414.5|22407.5|22402|22395|72
1594325700000|2020-07-09 20:15:00|22406|22391|22416|22401|22416|22401|22406|22391|45
1594326000000|2020-07-09 20:20:00|22413.5|22398.5|22416|22401|22416|22401|22413.5|22398.5|0
1594326300000|2020-07-09 20:25:00|22418.5|22403.5|22418.5|22403.5|22423.5|22408.5|22418.5|22403.5|0
1594326600000|2020-07-09 20:30:00|22416|22401|22406|22391|22421|22406|22406|22391|28
1594326900000|2020-07-09 20:35:00|22403.5|22388.5|22406|22391|22406|22391|22403.5|22388.5|18
1594327200000|2020-07-09 20:40:00|22411|22396|22411|22396|22416|22401|22411|22396|15
1594327500000|2020-07-09 20:45:00|22416|22401|22406|22391|22418.5|22403.5|22406|22391|47
1594327800000|2020-07-09 20:50:00|22408.5|22393.5|22403.5|22388.5|22411|22396|22401|22386|22
1594328100000|2020-07-09 20:55:00|22406|22391|22402.7|22372.7|22406|22391|22396|22370.7|34
1594328400000|2020-07-09 21:00:00|22402.6|22372.6|22402.3|22372.3|22403.2|22373.2|22402.3|22372.3|0
1594328700000|2020-07-09 21:05:00|22402.2|22372.2|22401.9|22371.9|22402.2|22372.2|22399.2|22369.2|0
1594329000000|2020-07-09 21:10:00|22402.3|22372.3|22401.2|22371.2|22403.2|22373.2|22399.4|22369.4|0
1594329300000|2020-07-09 21:15:00|22402.3|22372.3|22401.5|22371.5|22402.3|22372.3|22401.2|22371.2|0
1594329600000|2020-07-09 21:20:00|22401.4|22371.4|22401.7|22371.7|22402.3|22372.3|22401.4|22371.4|0
1594329900000|2020-07-09 21:25:00|22401.5|22371.5|22401.1|22371.1|22401.5|22371.5|22401|22371|0
1594330200000|2020-07-09 21:30:00|22400.9|22370.9|22401|22371|22402.1|22372.1|22400.1|22370.1|0
1594330500000|2020-07-09 21:35:00|22400.6|22370.6|22398.9|22368.9|22401|22371|22398.9|22368.9|0
1594330800000|2020-07-09 21:40:00|22399.1|22369.1|22399.5|22369.5|22399.5|22369.5|22399.1|22369.1|0
1594331100000|2020-07-09 21:45:00|22398|22368|22397.3|22367.3|22399.3|22369.3|22396.9|22366.9|0
1594331400000|2020-07-09 21:50:00|22397.6|22367.6|22397.4|22367.4|22399.9|22369.9|22395.8|22365.8|0
1594331700000|2020-07-09 21:55:00|22397.2|22367.2|22402.9|22372.9|22404.7|22374.7|22396.7|22366.7|0
1594332000000|2020-07-09 22:00:00|22405.1|22375.1|22418.5|22403.5|22421|22406|22403.9|22373.9|0
1594332300000|2020-07-09 22:05:00|22423.5|22408.5|22418.5|22403.5|22423.5|22408.5|22418.5|22403.5|15
1594332600000|2020-07-09 22:10:00|22416|22401|22413.5|22398.5|22416|22401|22406|22391|1
1594332900000|2020-07-09 22:15:00|22416|22401|22413.5|22398.5|22423.5|22408.5|22413.5|22398.5|3
1594333200000|2020-07-09 22:20:00|22416|22401|22423.5|22408.5|22423.5|22408.5|22416|22401|2
1594333500000|2020-07-09 22:25:00|22421|22406|22418.5|22403.5|22421|22406|22416|22401|0
1594333800000|2020-07-09 22:30:00|22421|22406|22423.5|22408.5|22423.5|22408.5|22421|22406|1
1594334100000|2020-07-09 22:35:00|22421|22406|22411|22396|22421|22406|22411|22396|2
1594334400000|2020-07-09 22:40:00|22413.5|22398.5|22413.5|22398.5|22413.5|22398.5|22406|22391|6
1594334700000|2020-07-09 22:45:00|22411|22396|22406|22391|22411|22396|22406|22391|1
1594335000000|2020-07-09 22:50:00|22408.5|22393.5|22408.5|22393.5|22411|22396|22406|22391|4
1594335300000|2020-07-09 22:55:00|22411|22396|22413.5|22398.5|22413.5|22398.5|22408.5|22393.5|0
1594335900000|2020-07-09 23:05:00|22411|22396|22423.5|22408.5|22423.5|22408.5|22408.5|22393.5|4
1594336500000|2020-07-09 23:15:00|22426|22411|22428.5|22413.5|22431|22416|22426|22411|6
1594336800000|2020-07-09 23:20:00|22431|22416|22438.5|22423.5|22441|22426|22428.5|22413.5|29
1594337100000|2020-07-09 23:25:00|22441|22426|22451|22436|22453.5|22438.5|22441|22426|59
1594337400000|2020-07-09 23:30:00|22447|22440|22506.9|22499.9|22514.4|22507.4|22437|22430|26036
1594337700000|2020-07-09 23:35:00|22516.9|22509.9|22491.9|22484.9|22521.9|22514.9|22486.9|22479.9|332
1594338000000|2020-07-09 23:40:00|22496.9|22489.9|22476.9|22469.9|22496.9|22489.9|22471.9|22464.9|234
1594338300000|2020-07-09 23:45:00|22479.4|22472.4|22471.9|22464.9|22479.4|22472.4|22459.4|22452.4|566
1594338600000|2020-07-09 23:50:00|22474.4|22467.4|22479.4|22472.4|22481.9|22474.9|22471.9|22464.9|524
1594338900000|2020-07-09 23:55:00|22476.9|22469.9|22536.9|22529.9|22536.9|22529.9|22476.9|22469.9|812
1594339200000|2020-07-10 00:00:00|22539.4|22532.4|22511.9|22504.9|22566.9|22559.9|22511.9|22504.9|1956
1594339500000|2020-07-10 00:05:00|22514.4|22507.4|22501.9|22494.9|22526.9|22519.9|22476.9|22469.9|768
1594339800000|2020-07-10 00:10:00|22506.9|22499.9|22501.9|22494.9|22511.9|22504.9|22476.9|22469.9|455
1594340100000|2020-07-10 00:15:00|22504.4|22497.4|22511.9|22504.9|22536.9|22529.9|22504.4|22497.4|615
1594340400000|2020-07-10 00:20:00|22514.4|22507.4|22491.9|22484.9|22516.9|22509.9|22481.9|22474.9|374
1594340700000|2020-07-10 00:25:00|22494.4|22487.4|22489.4|22482.4|22506.9|22499.9|22486.9|22479.9|256
1594341000000|2020-07-10 00:30:00|22491.9|22484.9|22531.9|22524.9|22556.9|22549.9|22486.9|22479.9|743
1594341300000|2020-07-10 00:35:00|22534.4|22527.4|22524.4|22517.4|22536.9|22529.9|22511.9|22504.9|391
1594341600000|2020-07-10 00:40:00|22521.9|22514.9|22501.9|22494.9|22524.4|22517.4|22496.9|22489.9|553
1594341900000|2020-07-10 00:45:00|22499.4|22492.4|22461.9|22454.9|22501.9|22494.9|22461.9|22454.9|1007
1594342200000|2020-07-10 00:50:00|22459.4|22452.4|22436.9|22429.9|22461.9|22454.9|22416.9|22409.9|1734
1594342500000|2020-07-10 00:55:00|22441.9|22434.9|22426.9|22419.9|22446.9|22439.9|22421.9|22414.9|662
1594342800000|2020-07-10 01:00:00|22421.9|22414.9|22451.9|22444.9|22451.9|22444.9|22401.9|22394.9|1115
1594343100000|2020-07-10 01:05:00|22449.4|22442.4|22451.9|22444.9|22454.4|22447.4|22426.9|22419.9|505
1594343400000|2020-07-10 01:10:00|22454.4|22447.4|22446.9|22439.9|22471.9|22464.9|22441.9|22434.9|605
1594343700000|2020-07-10 01:15:00|22449.4|22442.4|22416.9|22409.9|22461.9|22454.9|22411.9|22404.9|908
1594344000000|2020-07-10 01:20:00|22411.9|22404.9|22416.9|22409.9|22426.9|22419.9|22401.9|22394.9|865
1594344300000|2020-07-10 01:25:00|22419.4|22412.4|22421.9|22414.9|22446.9|22439.9|22416.9|22409.9|484
1594344600000|2020-07-10 01:30:00|22424.4|22417.4|22449.4|22442.4|22451.9|22444.9|22419.4|22412.4|678
1594344900000|2020-07-10 01:35:00|22451.9|22444.9|22431.9|22424.9|22456.9|22449.9|22431.9|22424.9|365
1594345200000|2020-07-10 01:40:00|22436.9|22429.9|22451.9|22444.9|22456.9|22449.9|22431.9|22424.9|717
1594345500000|2020-07-10 01:45:00|22449.4|22442.4|22471.9|22464.9|22476.9|22469.9|22446.9|22439.9|469
1594345800000|2020-07-10 01:50:00|22466.9|22459.9|22476.9|22469.9|22476.9|22469.9|22461.9|22454.9|369
1594346100000|2020-07-10 01:55:00|22474.4|22467.4|22466.9|22459.9|22481.9|22474.9|22466.9|22459.9|390
1594346400000|2020-07-10 02:00:00|22461.9|22454.9|22476.9|22469.9|22476.9|22469.9|22456.9|22449.9|415
1594346700000|2020-07-10 02:05:00|22479.4|22472.4|22476.9|22469.9|22486.9|22479.9|22476.9|22469.9|423
1594347000000|2020-07-10 02:10:00|22479.4|22472.4|22471.9|22464.9|22484.4|22477.4|22471.9|22464.9|421
1594347300000|2020-07-10 02:15:00|22474.4|22467.4|22456.9|22449.9|22476.9|22469.9|22451.9|22444.9|464
1594347600000|2020-07-10 02:20:00|22454.4|22447.4|22456.9|22449.9|22466.9|22459.9|22451.9|22444.9|352
1594347900000|2020-07-10 02:25:00|22459.4|22452.4|22456.9|22449.9|22469.4|22462.4|22456.9|22449.9|490
1594348200000|2020-07-10 02:30:00|22459.4|22452.4|22451.9|22444.9|22471.9|22464.9|22446.9|22439.9|389
1594348500000|2020-07-10 02:35:00|22454.4|22447.4|22456.9|22449.9|22466.9|22459.9|22451.9|22444.9|237
1594348800000|2020-07-10 02:40:00|22454.4|22447.4|22429.4|22422.4|22456.9|22449.9|22426.9|22419.9|383
1594349100000|2020-07-10 02:45:00|22431.9|22424.9|22426.9|22419.9|22441.9|22434.9|22421.9|22414.9|450
1594349400000|2020-07-10 02:50:00|22429.4|22422.4|22426.9|22419.9|22436.9|22429.9|22426.9|22419.9|284
1594349700000|2020-07-10 02:55:00|22429.4|22422.4|22436.9|22429.9|22436.9|22429.9|22421.9|22414.9|389
1594350000000|2020-07-10 03:00:00|22441.9|22434.9|22451.9|22444.9|22451.9|22444.9|22441.9|22434.9|409
1594350300000|2020-07-10 03:05:00|22449.4|22442.4|22456.9|22449.9|22461.9|22454.9|22446.9|22439.9|348
1594350600000|2020-07-10 03:10:00|22459.4|22452.4|22446.9|22439.9|22461.9|22454.9|22441.9|22434.9|495
1594350900000|2020-07-10 03:15:00|22444.4|22437.4|22414.4|22407.4|22451.9|22444.9|22411.9|22404.9|320
1594351200000|2020-07-10 03:20:00|22416.9|22409.9|22424.4|22417.4|22426.9|22419.9|22411.9|22404.9|281
1594351500000|2020-07-10 03:25:00|22421.9|22414.9|22429.4|22422.4|22436.9|22429.9|22421.9|22414.9|432
1594351800000|2020-07-10 03:30:00|22431.9|22424.9|22451.9|22444.9|22451.9|22444.9|22424.4|22417.4|435
1594352100000|2020-07-10 03:35:00|22456.9|22449.9|22461.9|22454.9|22466.9|22459.9|22449.4|22442.4|391
1594352400000|2020-07-10 03:40:00|22464.4|22457.4|22446.9|22439.9|22466.9|22459.9|22446.9|22439.9|306
1594352700000|2020-07-10 03:45:00|22441.9|22434.9|22456.9|22449.9|22461.9|22454.9|22436.9|22429.9|221
1594353000000|2020-07-10 03:50:00|22454.4|22447.4|22456.9|22449.9|22466.9|22459.9|22451.9|22444.9|298
1594353300000|2020-07-10 03:55:00|22459.4|22452.4|22456.9|22449.9|22461.9|22454.9|22446.9|22439.9|346
1594353600000|2020-07-10 04:00:00|22454.4|22447.4|22466.9|22459.9|22466.9|22459.9|22451.9|22444.9|172
1594353900000|2020-07-10 04:05:00|22464.4|22457.4|22466.9|22459.9|22466.9|22459.9|22451.9|22444.9|312
1594354200000|2020-07-10 04:10:00|22471.9|22464.9|22466.9|22459.9|22471.9|22464.9|22466.9|22459.9|260
1594354500000|2020-07-10 04:15:00|22464.4|22457.4|22454.4|22447.4|22464.4|22457.4|22451.9|22444.9|205
1594354800000|2020-07-10 04:20:00|22451.9|22444.9|22426.9|22419.9|22461.9|22454.9|22424.4|22417.4|594
1594355100000|2020-07-10 04:25:00|22431.9|22424.9|22411.9|22404.9|22431.9|22424.9|22411.9|22404.9|480
1594355400000|2020-07-10 04:30:00|22414.4|22407.4|22426.9|22419.9|22426.9|22419.9|22411.9|22404.9|244
1594355700000|2020-07-10 04:35:00|22424.4|22417.4|22416.9|22409.9|22426.9|22419.9|22411.9|22404.9|270
1594356000000|2020-07-10 04:40:00|22419.4|22412.4|22406.9|22399.9|22421.9|22414.9|22401.9|22394.9|395
1594356300000|2020-07-10 04:45:00|22411.9|22404.9|22406.9|22399.9|22426.9|22419.9|22401.9|22394.9|493
1594356600000|2020-07-10 04:50:00|22404.4|22397.4|22391.9|22384.9|22406.9|22399.9|22386.9|22379.9|562
1594356900000|2020-07-10 04:55:00|22389.4|22382.4|22366.9|22359.9|22391.9|22384.9|22361.9|22354.9|787
1594357200000|2020-07-10 05:00:00|22364.4|22357.4|22351.9|22344.9|22366.9|22359.9|22336.9|22329.9|1616
1594357500000|2020-07-10 05:05:00|22349.4|22342.4|22366.9|22359.9|22376.9|22369.9|22346.9|22339.9|1288
1594357800000|2020-07-10 05:10:00|22371.9|22364.9|22361.9|22354.9|22376.9|22369.9|22351.9|22344.9|845
1594358100000|2020-07-10 05:15:00|22356.9|22349.9|22331.9|22324.9|22356.9|22349.9|22329.4|22322.4|957
1594358400000|2020-07-10 05:20:00|22326.9|22319.9|22346.9|22339.9|22366.9|22359.9|22326.9|22319.9|945
1594358700000|2020-07-10 05:25:00|22349.4|22342.4|22361.9|22354.9|22361.9|22354.9|22344.4|22337.4|670
1594359000000|2020-07-10 05:30:00|22359.4|22352.4|22336.9|22329.9|22359.4|22352.4|22331.9|22324.9|953
1594359300000|2020-07-10 05:35:00|22334.4|22327.4|22321.9|22314.9|22336.9|22329.9|22316.9|22309.9|1209
1594359600000|2020-07-10 05:40:00|22319.4|22312.4|22346.9|22339.9|22351.9|22344.9|22316.9|22309.9|1076
1594359900000|2020-07-10 05:45:00|22349.4|22342.4|22351.9|22344.9|22361.9|22354.9|22346.9|22339.9|574
1594360200000|2020-07-10 05:50:00|22356.9|22349.9|22356.9|22349.9|22371.9|22364.9|22351.9|22344.9|1380
1594360500000|2020-07-10 05:55:00|22354.4|22347.4|22306.9|22299.9|22356.9|22349.9|22296.9|22289.9|2794
1594360800000|2020-07-10 06:00:00|22296.9|22289.9|22341.9|22334.9|22361.9|22354.9|22291.9|22284.9|6223
1594361100000|2020-07-10 06:05:00|22339.4|22332.4|22351.9|22344.9|22356.9|22349.9|22321.9|22314.9|1751
1594361400000|2020-07-10 06:10:00|22349.4|22342.4|22311.9|22304.9|22356.9|22349.9|22306.9|22299.9|709
1594361700000|2020-07-10 06:15:00|22316.9|22309.9|22291.9|22284.9|22316.9|22309.9|22286.9|22279.9|440
1594362000000|2020-07-10 06:20:00|22296.9|22289.9|22276.9|22269.9|22296.9|22289.9|22271.9|22264.9|328
1594362300000|2020-07-10 06:25:00|22281.9|22274.9|22299.4|22292.4|22299.4|22292.4|22279.4|22272.4|120
1594362600000|2020-07-10 06:30:00|22301.9|22294.9|22294.4|22287.4|22316.9|22309.9|22286.9|22279.9|143
1594362900000|2020-07-10 06:35:00|22296.9|22289.9|22296.9|22289.9|22301.9|22294.9|22286.9|22279.9|79
1594363200000|2020-07-10 06:40:00|22299.4|22292.4|22286.9|22279.9|22304.4|22297.4|22281.9|22274.9|36
1594363500000|2020-07-10 06:45:00|22291.9|22284.9|22266.9|22259.9|22294.4|22287.4|22264.4|22257.4|84
1594363800000|2020-07-10 06:50:00|22269.4|22262.4|22271.9|22264.9|22281.9|22274.9|22261.9|22254.9|189
1594364100000|2020-07-10 06:55:00|22274.4|22267.4|22251.9|22244.9|22274.4|22267.4|22251.9|22244.9|190
1594364400000|2020-07-10 07:00:00|22256.9|22249.9|22264.4|22257.4|22291.9|22284.9|22256.9|22249.9|283
1594364700000|2020-07-10 07:05:00|22261.9|22254.9|22281.9|22274.9|22286.9|22279.9|22246.9|22239.9|169
1594365000000|2020-07-10 07:10:00|22279.4|22272.4|22274.4|22267.4|22286.9|22279.9|22264.4|22257.4|200
1594365300000|2020-07-10 07:15:00|22271.9|22264.9|22276.9|22269.9|22281.9|22274.9|22259.4|22252.4|104
1594365600000|2020-07-10 07:20:00|22274.4|22267.4|22281.9|22274.9|22284.4|22277.4|22266.9|22259.9|87
1594365900000|2020-07-10 07:25:00|22284.4|22277.4|22306.9|22299.9|22306.9|22299.9|22274.4|22267.4|363
1594366200000|2020-07-10 07:30:00|22304.4|22297.4|22316.9|22309.9|22326.9|22319.9|22301.9|22294.9|332
1594366500000|2020-07-10 07:35:00|22319.4|22312.4|22311.9|22304.9|22331.9|22324.9|22311.9|22304.9|118
1594366800000|2020-07-10 07:40:00|22314.4|22307.4|22314.4|22307.4|22326.9|22319.9|22306.9|22299.9|238
1594367100000|2020-07-10 07:45:00|22316.9|22309.9|22321.9|22314.9|22326.9|22319.9|22309.4|22302.4|30
1594367400000|2020-07-10 07:50:00|22324.4|22317.4|22331.9|22324.9|22346.9|22339.9|22321.9|22314.9|83
1594367700000|2020-07-10 07:55:00|22329.4|22322.4|22341.9|22334.9|22341.9|22334.9|22324.4|22317.4|134
1594368000000|2020-07-10 08:00:00|22344.4|22337.4|22371.9|22364.9|22386.9|22379.9|22344.4|22337.4|509
1594368300000|2020-07-10 08:05:00|22376.9|22369.9|22386.9|22379.9|22391.9|22384.9|22361.9|22354.9|240
1594368600000|2020-07-10 08:10:00|22391.9|22384.9|22391.9|22384.9|22396.9|22389.9|22376.9|22369.9|150
1594368900000|2020-07-10 08:15:00|22394.4|22387.4|22391.9|22384.9|22421.9|22414.9|22386.9|22379.9|232
1594369200000|2020-07-10 08:20:00|22394.4|22387.4|22396.9|22389.9|22401.9|22394.9|22386.9|22379.9|62
1594369500000|2020-07-10 08:25:00|22391.9|22384.9|22391.9|22384.9|22401.9|22394.9|22386.9|22379.9|83
1594369800000|2020-07-10 08:30:00|22389.4|22382.4|22371.9|22364.9|22396.9|22389.9|22366.9|22359.9|115
1594370100000|2020-07-10 08:35:00|22374.4|22367.4|22376.9|22369.9|22376.9|22369.9|22366.9|22359.9|60
1594370400000|2020-07-10 08:40:00|22374.4|22367.4|22371.9|22364.9|22379.4|22372.4|22366.9|22359.9|71
1594370700000|2020-07-10 08:45:00|22374.4|22367.4|22346.9|22339.9|22381.9|22374.9|22341.9|22334.9|208
1594371000000|2020-07-10 08:50:00|22349.4|22342.4|22346.9|22339.9|22356.9|22349.9|22336.9|22329.9|116
1594371300000|2020-07-10 08:55:00|22344.4|22337.4|22356.9|22349.9|22356.9|22349.9|22341.9|22334.9|31
1594371600000|2020-07-10 09:00:00|22359.4|22352.4|22356.9|22349.9|22361.9|22354.9|22346.9|22339.9|36
1594371900000|2020-07-10 09:05:00|22359.4|22352.4|22331.9|22324.9|22366.9|22359.9|22331.9|22324.9|61
1594372200000|2020-07-10 09:10:00|22334.4|22327.4|22336.9|22329.9|22339.4|22332.4|22321.9|22314.9|151
1594372500000|2020-07-10 09:15:00|22339.4|22332.4|22346.9|22339.9|22346.9|22339.9|22336.9|22329.9|153
1594372800000|2020-07-10 09:20:00|22344.4|22337.4|22356.9|22349.9|22356.9|22349.9|22339.4|22332.4|53
1594373100000|2020-07-10 09:25:00|22354.4|22347.4|22356.9|22349.9|22361.9|22354.9|22351.9|22344.9|35
1594373400000|2020-07-10 09:30:00|22354.4|22347.4|22366.9|22359.9|22366.9|22359.9|22351.9|22344.9|80
1594373700000|2020-07-10 09:35:00|22369.4|22362.4|22371.9|22364.9|22371.9|22364.9|22361.9|22354.9|45
1594374000000|2020-07-10 09:40:00|22374.4|22367.4|22371.9|22364.9|22376.9|22369.9|22371.9|22364.9|66
1594374300000|2020-07-10 09:45:00|22374.4|22367.4|22364.4|22357.4|22376.9|22369.9|22361.9|22354.9|46
1594374600000|2020-07-10 09:50:00|22366.9|22359.9|22381.9|22374.9|22381.9|22374.9|22364.4|22357.4|38
1594374900000|2020-07-10 09:55:00|22379.4|22372.4|22371.9|22364.9|22386.9|22379.9|22366.9|22359.9|42
1594375200000|2020-07-10 10:00:00|22374.4|22367.4|22371.9|22364.9|22386.9|22379.9|22366.9|22359.9|45
1594375500000|2020-07-10 10:05:00|22374.4|22367.4|22376.9|22369.9|22376.9|22369.9|22366.9|22359.9|40
1594375800000|2020-07-10 10:10:00|22379.4|22372.4|22371.9|22364.9|22381.9|22374.9|22366.9|22359.9|45
1594376100000|2020-07-10 10:15:00|22374.4|22367.4|22361.9|22354.9|22376.9|22369.9|22361.9|22354.9|9
1594376400000|2020-07-10 10:20:00|22359.4|22352.4|22366.9|22359.9|22366.9|22359.9|22356.9|22349.9|23
1594376700000|2020-07-10 10:25:00|22369.4|22362.4|22366.9|22359.9|22371.9|22364.9|22361.9|22354.9|28
1594377000000|2020-07-10 10:30:00|22369.4|22362.4|22371.9|22364.9|22374.4|22367.4|22366.9|22359.9|33
1594377300000|2020-07-10 10:35:00|22374.4|22367.4|22391.9|22384.9|22391.9|22384.9|22374.4|22367.4|61
1594377600000|2020-07-10 10:40:00|22389.4|22382.4|22391.9|22384.9|22399.4|22392.4|22386.9|22379.9|22
1594377900000|2020-07-10 10:45:00|22394.4|22387.4|22386.9|22379.9|22396.9|22389.9|22386.9|22379.9|27
1594378200000|2020-07-10 10:50:00|22391.9|22384.9|22391.9|22384.9|22396.9|22389.9|22386.9|22379.9|10
1594378500000|2020-07-10 10:55:00|22389.4|22382.4|22396.9|22389.9|22401.9|22394.9|22386.9|22379.9|72
1594378800000|2020-07-10 11:00:00|22399.4|22392.4|22406.9|22399.9|22406.9|22399.9|22396.9|22389.9|77
1594379100000|2020-07-10 11:05:00|22411.9|22404.9|22416.9|22409.9|22426.9|22419.9|22406.9|22399.9|160
1594379400000|2020-07-10 11:10:00|22419.4|22412.4|22421.9|22414.9|22424.4|22417.4|22416.9|22409.9|75
1594379700000|2020-07-10 11:15:00|22419.4|22412.4|22411.9|22404.9|22421.9|22414.9|22411.9|22404.9|40
1594380000000|2020-07-10 11:20:00|22414.4|22407.4|22416.9|22409.9|22421.9|22414.9|22411.9|22404.9|51
1594380300000|2020-07-10 11:25:00|22419.4|22412.4|22401.9|22394.9|22421.9|22414.9|22401.9|22394.9|36
1594380600000|2020-07-10 11:30:00|22404.4|22397.4|22401.9|22394.9|22406.9|22399.9|22399.4|22392.4|34
1594380900000|2020-07-10 11:35:00|22404.4|22397.4|22404.4|22397.4|22406.9|22399.9|22399.4|22392.4|24
1594381200000|2020-07-10 11:40:00|22401.9|22394.9|22406.9|22399.9|22406.9|22399.9|22396.9|22389.9|32
1594381500000|2020-07-10 11:45:00|22409.4|22402.4|22381.9|22374.9|22411.9|22404.9|22381.9|22374.9|85
1594381800000|2020-07-10 11:50:00|22384.4|22377.4|22379.4|22372.4|22386.9|22379.9|22376.9|22369.9|29
1594382100000|2020-07-10 11:55:00|22376.9|22369.9|22376.9|22369.9|22381.9|22374.9|22371.9|22364.9|38
1594382400000|2020-07-10 12:00:00|22379.4|22372.4|22371.9|22364.9|22381.9|22374.9|22366.9|22359.9|73
1594382700000|2020-07-10 12:05:00|22369.4|22362.4|22371.9|22364.9|22376.9|22369.9|22366.9|22359.9|81
1594383000000|2020-07-10 12:10:00|22369.4|22362.4|22356.9|22349.9|22369.4|22362.4|22351.9|22344.9|79
1594383300000|2020-07-10 12:15:00|22359.4|22352.4|22366.9|22359.9|22366.9|22359.9|22356.9|22349.9|12
1594383600000|2020-07-10 12:20:00|22364.4|22357.4|22356.9|22349.9|22366.9|22359.9|22356.9|22349.9|87
1594383900000|2020-07-10 12:25:00|22354.4|22347.4|22356.9|22349.9|22366.9|22359.9|22351.9|22344.9|83
1594384200000|2020-07-10 12:30:00|22359.4|22352.4|22371.9|22364.9|22381.9|22374.9|22356.9|22349.9|170
1594384500000|2020-07-10 12:35:00|22376.9|22369.9|22411.9|22404.9|22416.9|22409.9|22369.4|22362.4|207
1594384800000|2020-07-10 12:40:00|22409.4|22402.4|22391.9|22384.9|22426.9|22419.9|22391.9|22384.9|322
1594385100000|2020-07-10 12:45:00|22394.4|22387.4|22401.9|22394.9|22401.9|22394.9|22391.9|22384.9|300
1594385400000|2020-07-10 12:50:00|22399.4|22392.4|22396.9|22389.9|22406.9|22399.9|22391.9|22384.9|117
1594385700000|2020-07-10 12:55:00|22394.4|22387.4|22406.9|22399.9|22406.9|22399.9|22391.9|22384.9|25
1594386000000|2020-07-10 13:00:00|22409.4|22402.4|22431.9|22424.9|22439.4|22432.4|22406.9|22399.9|164
1594386300000|2020-07-10 13:05:00|22434.4|22427.4|22421.9|22414.9|22441.9|22434.9|22419.4|22412.4|170
1594386600000|2020-07-10 13:10:00|22424.4|22417.4|22421.9|22414.9|22426.9|22419.9|22416.9|22409.9|86
1594386900000|2020-07-10 13:15:00|22419.4|22412.4|22416.9|22409.9|22431.9|22424.9|22416.9|22409.9|82
1594387200000|2020-07-10 13:20:00|22421.9|22414.9|22426.9|22419.9|22426.9|22419.9|22416.9|22409.9|73
1594387500000|2020-07-10 13:25:00|22424.4|22417.4|22421.9|22414.9|22434.4|22427.4|22421.9|22414.9|62
1594387800000|2020-07-10 13:30:00|22426.9|22419.9|22391.9|22384.9|22441.9|22434.9|22391.9|22384.9|387
1594388100000|2020-07-10 13:35:00|22386.9|22379.9|22436.9|22429.9|22439.4|22432.4|22386.9|22379.9|223
1594388400000|2020-07-10 13:40:00|22439.4|22432.4|22444.4|22437.4|22449.4|22442.4|22426.9|22419.9|181
1594388700000|2020-07-10 13:45:00|22441.9|22434.9|22421.9|22414.9|22446.9|22439.9|22421.9|22414.9|197
1594389000000|2020-07-10 13:50:00|22426.9|22419.9|22406.9|22399.9|22426.9|22419.9|22401.9|22394.9|276
1594389300000|2020-07-10 13:55:00|22401.9|22394.9|22411.9|22404.9|22421.9|22414.9|22401.9|22394.9|77
1594389600000|2020-07-10 14:00:00|22406.9|22399.9|22381.9|22374.9|22411.9|22404.9|22376.9|22369.9|230
1594389900000|2020-07-10 14:05:00|22384.4|22377.4|22391.9|22384.9|22391.9|22384.9|22376.9|22369.9|115
1594390200000|2020-07-10 14:10:00|22389.4|22382.4|22426.9|22419.9|22426.9|22419.9|22386.9|22379.9|103
1594390500000|2020-07-10 14:15:00|22429.4|22422.4|22416.9|22409.9|22436.9|22429.9|22416.9|22409.9|122
1594390800000|2020-07-10 14:20:00|22419.4|22412.4|22411.9|22404.9|22429.4|22422.4|22409.4|22402.4|47
1594391100000|2020-07-10 14:25:00|22414.4|22407.4|22431.9|22424.9|22441.9|22434.9|22411.9|22404.9|195
1594391400000|2020-07-10 14:30:00|22426.9|22419.9|22441.9|22434.9|22446.9|22439.9|22421.9|22414.9|205
1594391700000|2020-07-10 14:35:00|22444.4|22437.4|22451.9|22444.9|22451.9|22444.9|22436.9|22429.9|140
1594392000000|2020-07-10 14:40:00|22456.9|22449.9|22476.9|22469.9|22491.9|22484.9|22451.9|22444.9|565
1594392300000|2020-07-10 14:45:00|22481.9|22474.9|22466.9|22459.9|22481.9|22474.9|22461.9|22454.9|282
1594392600000|2020-07-10 14:50:00|22469.4|22462.4|22476.9|22469.9|22476.9|22469.9|22456.9|22449.9|80
1594392900000|2020-07-10 14:55:00|22479.4|22472.4|22471.9|22464.9|22481.9|22474.9|22461.9|22454.9|127
1594393200000|2020-07-10 15:00:00|22466.9|22459.9|22456.9|22449.9|22476.9|22469.9|22456.9|22449.9|116
1594393500000|2020-07-10 15:05:00|22459.4|22452.4|22476.9|22469.9|22481.9|22474.9|22451.9|22444.9|97
1594393800000|2020-07-10 15:10:00|22481.9|22474.9|22476.9|22469.9|22486.9|22479.9|22471.9|22464.9|92
1594394100000|2020-07-10 15:15:00|22479.4|22472.4|22481.9|22474.9|22486.9|22479.9|22476.9|22469.9|91
1594394400000|2020-07-10 15:20:00|22484.4|22477.4|22486.9|22479.9|22486.9|22479.9|22476.9|22469.9|128
1594394700000|2020-07-10 15:25:00|22481.9|22474.9|22476.9|22469.9|22486.9|22479.9|22476.9|22469.9|163
1594395000000|2020-07-10 15:30:00|22471.9|22464.9|22476.9|22469.9|22486.9|22479.9|22471.9|22464.9|108
1594395300000|2020-07-10 15:35:00|22479.4|22472.4|22486.9|22479.9|22491.9|22484.9|22476.9|22469.9|139
1594395600000|2020-07-10 15:40:00|22491.9|22484.9|22501.9|22494.9|22501.9|22494.9|22486.9|22479.9|233
1594395900000|2020-07-10 15:45:00|22496.9|22489.9|22501.9|22494.9|22501.9|22494.9|22496.9|22489.9|139
1594396200000|2020-07-10 15:50:00|22506.9|22499.9|22501.9|22494.9|22506.9|22499.9|22496.9|22489.9|124
1594396500000|2020-07-10 15:55:00|22504.4|22497.4|22521.9|22514.9|22521.9|22514.9|22501.9|22494.9|248
1594396800000|2020-07-10 16:00:00|22524.4|22517.4|22516.9|22509.9|22526.9|22519.9|22511.9|22504.9|131
1594397100000|2020-07-10 16:05:00|22519.4|22512.4|22521.9|22514.9|22526.9|22519.9|22516.9|22509.9|76
1594397400000|2020-07-10 16:10:00|22524.4|22517.4|22521.9|22514.9|22526.9|22519.9|22516.9|22509.9|75
1594397700000|2020-07-10 16:15:00|22516.9|22509.9|22506.9|22499.9|22521.9|22514.9|22501.9|22494.9|160
1594398000000|2020-07-10 16:20:00|22509.4|22502.4|22501.9|22494.9|22511.9|22504.9|22496.9|22489.9|87
1594398300000|2020-07-10 16:25:00|22506.9|22499.9|22491.9|22484.9|22506.9|22499.9|22491.9|22484.9|66
1594398600000|2020-07-10 16:30:00|22489.4|22482.4|22496.9|22489.9|22499.4|22492.4|22486.9|22479.9|31
1594398900000|2020-07-10 16:35:00|22499.4|22492.4|22496.9|22489.9|22501.9|22494.9|22496.9|22489.9|24
1594399200000|2020-07-10 16:40:00|22491.9|22484.9|22511.9|22504.9|22511.9|22504.9|22486.9|22479.9|147
1594399500000|2020-07-10 16:45:00|22506.9|22499.9|22516.9|22509.9|22519.4|22512.4|22506.9|22499.9|27
1594399800000|2020-07-10 16:50:00|22519.4|22512.4|22524.4|22517.4|22526.9|22519.9|22519.4|22512.4|55
1594400100000|2020-07-10 16:55:00|22521.9|22514.9|22526.9|22519.9|22531.9|22524.9|22521.9|22514.9|51
1594400400000|2020-07-10 17:00:00|22521.9|22514.9|22521.9|22514.9|22531.9|22524.9|22521.9|22514.9|143
1594400700000|2020-07-10 17:05:00|22524.4|22517.4|22526.9|22519.9|22531.9|22524.9|22516.9|22509.9|153
1594401000000|2020-07-10 17:10:00|22521.9|22514.9|22516.9|22509.9|22526.9|22519.9|22516.9|22509.9|62
1594401300000|2020-07-10 17:15:00|22519.4|22512.4|22511.9|22504.9|22521.9|22514.9|22511.9|22504.9|54
1594401600000|2020-07-10 17:20:00|22514.4|22507.4|22521.9|22514.9|22521.9|22514.9|22511.9|22504.9|32
1594401900000|2020-07-10 17:25:00|22519.4|22512.4|22529.4|22522.4|22531.9|22524.9|22516.9|22509.9|109
1594402200000|2020-07-10 17:30:00|22531.9|22524.9|22526.9|22519.9|22536.9|22529.9|22526.9|22519.9|29
1594402500000|2020-07-10 17:35:00|22531.9|22524.9|22536.9|22529.9|22536.9|22529.9|22526.9|22519.9|76
1594402800000|2020-07-10 17:40:00|22539.4|22532.4|22546.9|22539.9|22551.9|22544.9|22536.9|22529.9|76
1594403100000|2020-07-10 17:45:00|22549.4|22542.4|22551.9|22544.9|22551.9|22544.9|22546.9|22539.9|85
1594403400000|2020-07-10 17:50:00|22556.9|22549.9|22556.9|22549.9|22556.9|22549.9|22551.9|22544.9|93
1594403700000|2020-07-10 17:55:00|22554.4|22547.4|22556.9|22549.9|22556.9|22549.9|22551.9|22544.9|34
1594404000000|2020-07-10 18:00:00|22561.9|22554.9|22556.9|22549.9|22561.9|22554.9|22556.9|22549.9|27
1594404300000|2020-07-10 18:05:00|22551.9|22544.9|22551.9|22544.9|22556.9|22549.9|22551.9|22544.9|45
1594404600000|2020-07-10 18:10:00|22546.9|22539.9|22551.9|22544.9|22551.9|22544.9|22546.9|22539.9|65
1594404900000|2020-07-10 18:15:00|22556.9|22549.9|22551.9|22544.9|22556.9|22549.9|22546.9|22539.9|36
1594405200000|2020-07-10 18:20:00|22549.4|22542.4|22546.9|22539.9|22551.9|22544.9|22546.9|22539.9|20
1594405500000|2020-07-10 18:25:00|22551.9|22544.9|22556.9|22549.9|22556.9|22549.9|22551.9|22544.9|28
1594405800000|2020-07-10 18:30:00|22561.9|22554.9|22571.9|22564.9|22571.9|22564.9|22561.9|22554.9|110
1594406100000|2020-07-10 18:35:00|22566.9|22559.9|22566.9|22559.9|22571.9|22564.9|22566.9|22559.9|55
1594406400000|2020-07-10 18:40:00|22571.9|22564.9|22566.9|22559.9|22571.9|22564.9|22566.9|22559.9|31
1594406700000|2020-07-10 18:45:00|22569.4|22562.4|22571.9|22564.9|22576.9|22569.9|22569.4|22562.4|55
1594407000000|2020-07-10 18:50:00|22574.4|22567.4|22571.9|22564.9|22574.4|22567.4|22571.9|22564.9|16
1594407300000|2020-07-10 18:55:00|||||||||16
1594407600000|2020-07-10 19:00:00|22574.4|22567.4|22571.9|22564.9|22576.9|22569.9|22556.9|22549.9|199
1594407900000|2020-07-10 19:05:00|22569.4|22562.4|22571.9|22564.9|22576.9|22569.9|22566.9|22559.9|66
1594408200000|2020-07-10 19:10:00|22576.9|22569.9|22581.9|22574.9|22581.9|22574.9|22576.9|22569.9|46
1594408500000|2020-07-10 19:15:00|22586.9|22579.9|22591.9|22584.9|22591.9|22584.9|22586.9|22579.9|54
1594408800000|2020-07-10 19:20:00|22586.9|22579.9|22596.9|22589.9|22596.9|22589.9|22586.9|22579.9|65
1594409100000|2020-07-10 19:25:00|22591.9|22584.9|22596.9|22589.9|22596.9|22589.9|22591.9|22584.9|60
1594409400000|2020-07-10 19:30:00|22594.4|22587.4|22601.9|22594.9|22606.9|22599.9|22591.9|22584.9|138
1594409700000|2020-07-10 19:35:00|22604.4|22597.4|22596.9|22589.9|22606.9|22599.9|22589.4|22582.4|247
1594410000000|2020-07-10 19:40:00|22599.4|22592.4|22581.9|22574.9|22599.4|22592.4|22581.9|22574.9|159
1594410300000|2020-07-10 19:45:00|22586.9|22579.9|22601.9|22594.9|22601.9|22594.9|22584.4|22577.4|277
1594410600000|2020-07-10 19:50:00|22599.4|22592.4|22611.9|22604.9|22614.4|22607.4|22599.4|22592.4|349
1594410900000|2020-07-10 19:55:00|22614.4|22607.4|22616.9|22609.9|22616.9|22609.9|22611.9|22604.9|215
1594411200000|2020-07-10 20:00:00|22614.4|22607.4|22611.9|22604.9|22616.9|22609.9|22611.9|22604.9|124
1594411500000|2020-07-10 20:05:00|22616.9|22609.9|22616.9|22609.9|22616.9|22609.9|22611.9|22604.9|93
1594411800000|2020-07-10 20:10:00|22619.4|22612.4|22616.9|22609.9|22621.9|22614.9|22616.9|22609.9|199
1594412100000|2020-07-10 20:15:00|22620.9|22605.9|22615.9|22600.9|22623.4|22608.4|22615.9|22600.9|75
1594412400000|2020-07-10 20:20:00|22613.4|22598.4|22623.4|22608.4|22623.4|22608.4|22613.4|22598.4|6
1594412700000|2020-07-10 20:25:00|22625.9|22610.9|22630.9|22615.9|22630.9|22615.9|22625.9|22610.9|5
1594413000000|2020-07-10 20:30:00|22633.4|22618.4|22628.4|22613.4|22638.4|22623.4|22625.9|22610.9|55
1594413300000|2020-07-10 20:35:00|22630.9|22615.9|22625.9|22610.9|22633.4|22618.4|22625.9|22610.9|22
1594413600000|2020-07-10 20:40:00|||||||||3
1594413900000|2020-07-10 20:45:00|22620.9|22605.9|22623.4|22608.4|22630.9|22615.9|22620.9|22605.9|38
1594414200000|2020-07-10 20:50:00|22620.9|22605.9|22618.4|22603.4|22623.4|22608.4|22615.9|22600.9|14
1594414500000|2020-07-10 20:55:00|22615.9|22600.9|22620.2|22590.2|22622.1|22600.9|22605.9|22589.7|49
1594591200000|2020-07-12 22:00:00|22670.9|22655.9|22688.4|22673.4|22700.9|22685.9|22660.9|22645.9|90
1594591500000|2020-07-12 22:05:00|22690.9|22675.9|22680.9|22665.9|22695.9|22680.9|22673.4|22658.4|47
1594591800000|2020-07-12 22:10:00|22683.4|22668.4|22698.4|22683.4|22715.9|22700.9|22683.4|22668.4|81
1594592100000|2020-07-12 22:15:00|22695.9|22680.9|22703.4|22688.4|22708.4|22693.4|22685.9|22670.9|10
1594592400000|2020-07-12 22:20:00|22705.9|22690.9|22708.4|22693.4|22725.9|22710.9|22705.9|22690.9|25
1594592700000|2020-07-12 22:25:00|22705.9|22690.9|22693.4|22678.4|22708.4|22693.4|22688.4|22673.4|4
1594593000000|2020-07-12 22:30:00|22695.9|22680.9|22693.4|22678.4|22700.9|22685.9|22688.4|22673.4|6
1594593300000|2020-07-12 22:35:00|22695.9|22680.9|22688.4|22673.4|22698.4|22683.4|22688.4|22673.4|2
1594593600000|2020-07-12 22:40:00|22685.9|22670.9|22683.4|22668.4|22685.9|22670.9|22675.9|22660.9|7
1594593900000|2020-07-12 22:45:00|22680.9|22665.9|22683.4|22668.4|22695.9|22680.9|22678.4|22663.4|6
1594594200000|2020-07-12 22:50:00|22685.9|22670.9|22671.2|22656.2|22685.9|22670.9|22668.7|22653.7|16
1594594500000|2020-07-12 22:55:00|22673.7|22658.7|22681.2|22666.2|22683.7|22668.7|22671.2|22656.2|6
1594594800000|2020-07-12 23:00:00|22683.7|22668.7|22676.2|22661.2|22688.7|22673.7|22673.7|22658.7|51
1594595100000|2020-07-12 23:05:00|22678.7|22663.7|22671.2|22656.2|22683.7|22668.7|22671.2|22656.2|3
1594595400000|2020-07-12 23:10:00|22673.7|22658.7|22658.7|22643.7|22673.7|22658.7|22653.7|22638.7|27
1594595700000|2020-07-12 23:15:00|22656.2|22641.2|22653.7|22638.7|22661.2|22646.2|22653.7|22638.7|5
1594596000000|2020-07-12 23:20:00|22651.2|22636.2|22653.7|22638.7|22656.2|22641.2|22638.7|22623.7|48
1594596300000|2020-07-12 23:25:00|22651.2|22636.2|22663.7|22648.7|22666.2|22651.2|22648.7|22633.7|33
1594596600000|2020-07-12 23:30:00|22661.2|22646.2|22644.7|22637.7|22663.7|22652.7|22624.7|22617.7|23501
1594596900000|2020-07-12 23:35:00|22649.7|22642.7|22629.7|22622.7|22652.2|22645.2|22629.7|22622.7|274
1594597200000|2020-07-12 23:40:00|22624.7|22617.7|22634.7|22627.7|22644.7|22637.7|22619.7|22612.7|263
1594597500000|2020-07-12 23:45:00|22637.2|22630.2|22644.7|22637.7|22647.2|22640.2|22629.7|22622.7|361
1594597800000|2020-07-12 23:50:00|22642.2|22635.2|22634.7|22627.7|22644.7|22637.7|22629.7|22622.7|220
1594598100000|2020-07-12 23:55:00|22637.2|22630.2|22629.7|22622.7|22642.2|22635.2|22629.7|22622.7|272
1594598400000|2020-07-13 00:00:00|22624.7|22617.7|22589.7|22582.7|22634.7|22627.7|22574.7|22567.7|1788
1594598700000|2020-07-13 00:05:00|22587.2|22580.2|22579.7|22572.7|22587.2|22580.2|22557.2|22550.2|1091
1594599000000|2020-07-13 00:10:00|22582.2|22575.2|22584.7|22577.7|22592.2|22585.2|22554.7|22547.7|855
1594599300000|2020-07-13 00:15:00|22587.2|22580.2|22579.7|22572.7|22589.7|22582.7|22559.7|22552.7|615
1594599600000|2020-07-13 00:20:00|22577.2|22570.2|22607.2|22600.2|22609.7|22602.7|22574.7|22567.7|428
1594599900000|2020-07-13 00:25:00|22609.7|22602.7|22614.7|22607.7|22624.7|22617.7|22604.7|22597.7|751
1594600200000|2020-07-13 00:30:00|22619.7|22612.7|22624.7|22617.7|22624.7|22617.7|22602.2|22595.2|281
1594600500000|2020-07-13 00:35:00|22619.7|22612.7|22604.7|22597.7|22624.7|22617.7|22604.7|22597.7|399
1594600800000|2020-07-13 00:40:00|22599.7|22592.7|22609.7|22602.7|22614.7|22607.7|22579.7|22572.7|376
1594601100000|2020-07-13 00:45:00|22614.7|22607.7|22609.7|22602.7|22619.7|22612.7|22594.7|22587.7|384
1594601400000|2020-07-13 00:50:00|22612.2|22605.2|22617.2|22610.2|22624.7|22617.7|22607.2|22600.2|499
1594601700000|2020-07-13 00:55:00|22619.7|22612.7|22629.7|22622.7|22634.7|22627.7|22614.7|22607.7|468
1594602000000|2020-07-13 01:00:00|22632.2|22625.2|22644.7|22637.7|22654.7|22647.7|22629.7|22622.7|599
1594602300000|2020-07-13 01:05:00|22639.7|22632.7|22614.7|22607.7|22649.7|22642.7|22609.7|22602.7|525
1594602600000|2020-07-13 01:10:00|22612.2|22605.2|22639.7|22632.7|22642.2|22635.2|22609.7|22602.7|410
1594602900000|2020-07-13 01:15:00|22644.7|22637.7|22609.7|22602.7|22644.7|22637.7|22589.7|22582.7|774
1594603200000|2020-07-13 01:20:00|22612.2|22605.2|22594.7|22587.7|22612.2|22605.2|22589.7|22582.7|338
1594603500000|2020-07-13 01:25:00|22597.2|22590.2|22599.7|22592.7|22614.7|22607.7|22594.7|22587.7|403
1594603800000|2020-07-13 01:30:00|22604.7|22597.7|22624.7|22617.7|22629.7|22622.7|22599.7|22592.7|797
1594604100000|2020-07-13 01:35:00|22627.2|22620.2|22619.7|22612.7|22639.7|22632.7|22619.7|22612.7|632
1594604400000|2020-07-13 01:40:00|22622.2|22615.2|22599.7|22592.7|22624.7|22617.7|22597.2|22590.2|370
1594604700000|2020-07-13 01:45:00|22597.2|22590.2|22614.7|22607.7|22629.7|22622.7|22597.2|22590.2|752
1594605000000|2020-07-13 01:50:00|22617.2|22610.2|22634.7|22627.7|22639.7|22632.7|22609.7|22602.7|414
1594605300000|2020-07-13 01:55:00|22632.2|22625.2|22632.2|22625.2|22649.7|22642.7|22629.7|22622.7|722
1594605600000|2020-07-13 02:00:00|22634.7|22627.7|22642.2|22635.2|22644.7|22637.7|22617.2|22610.2|437
1594605900000|2020-07-13 02:05:00|22644.7|22637.7|22634.7|22627.7|22649.7|22642.7|22624.7|22617.7|259
1594606200000|2020-07-13 02:10:00|22632.2|22625.2|22639.7|22632.7|22654.7|22647.7|22632.2|22625.2|271
1594606500000|2020-07-13 02:15:00|22644.7|22637.7|22664.7|22657.7|22669.7|22662.7|22639.7|22632.7|608
1594606800000|2020-07-13 02:20:00|22659.7|22652.7|22679.7|22672.7|22684.7|22677.7|22659.7|22652.7|557
1594607100000|2020-07-13 02:25:00|22677.2|22670.2|22669.7|22662.7|22679.7|22672.7|22664.7|22657.7|353
1594607400000|2020-07-13 02:30:00|22672.2|22665.2|22699.7|22692.7|22702.2|22695.2|22669.7|22662.7|552
1594607700000|2020-07-13 02:35:00|22704.7|22697.7|22709.7|22702.7|22714.7|22707.7|22704.7|22697.7|428
1594608000000|2020-07-13 02:40:00|22707.2|22700.2|22692.2|22685.2|22709.7|22702.7|22689.7|22682.7|527
1594608300000|2020-07-13 02:45:00|22689.7|22682.7|22692.2|22685.2|22699.7|22692.7|22689.7|22682.7|138
1594608600000|2020-07-13 02:50:00|22694.7|22687.7|22709.7|22702.7|22712.2|22705.2|22692.2|22685.2|287
1594608900000|2020-07-13 02:55:00|22707.2|22700.2|22709.7|22702.7|22714.7|22707.7|22704.7|22697.7|67
1594609200000|2020-07-13 03:00:00|22712.2|22705.2|22704.7|22697.7|22712.2|22705.2|22699.7|22692.7|268
1594609500000|2020-07-13 03:05:00|22709.7|22702.7|22702.2|22695.2|22714.7|22707.7|22699.7|22692.7|301
1594609800000|2020-07-13 03:10:00|22704.7|22697.7|22704.7|22697.7|22714.7|22707.7|22699.7|22692.7|147
1594610100000|2020-07-13 03:15:00|22707.2|22700.2|22714.7|22707.7|22714.7|22707.7|22707.2|22700.2|80
1594610400000|2020-07-13 03:20:00|22712.2|22705.2|22704.7|22697.7|22714.7|22707.7|22704.7|22697.7|163
1594610700000|2020-07-13 03:25:00|22707.2|22700.2|22699.7|22692.7|22719.7|22712.7|22699.7|22692.7|508
1594611000000|2020-07-13 03:30:00|22704.7|22697.7|22694.7|22687.7|22724.7|22717.7|22689.7|22682.7|408
1594611300000|2020-07-13 03:35:00|22692.2|22685.2|22689.7|22682.7|22694.7|22687.7|22679.7|22672.7|363
1594611600000|2020-07-13 03:40:00|22694.7|22687.7|22704.7|22697.7|22709.7|22702.7|22694.7|22687.7|322
1594611900000|2020-07-13 03:45:00|22702.2|22695.2|22724.7|22717.7|22724.7|22717.7|22699.7|22692.7|217
1594612200000|2020-07-13 03:50:00|22729.7|22722.7|22709.7|22702.7|22729.7|22722.7|22709.7|22702.7|303
1594612500000|2020-07-13 03:55:00|22714.7|22707.7|22694.7|22687.7|22714.7|22707.7|22694.7|22687.7|234
1594612800000|2020-07-13 04:00:00|22699.7|22692.7|22714.7|22707.7|22714.7|22707.7|22699.7|22692.7|287
1594613100000|2020-07-13 04:05:00|22717.2|22710.2|22702.2|22695.2|22719.7|22712.7|22699.7|22692.7|185
1594613400000|2020-07-13 04:10:00|22699.7|22692.7|22702.2|22695.2|22714.7|22707.7|22699.7|22692.7|240
1594613700000|2020-07-13 04:15:00|22704.7|22697.7|22712.2|22705.2|22719.7|22712.7|22704.7|22697.7|192
1594614000000|2020-07-13 04:20:00|22709.7|22702.7|22712.2|22705.2|22714.7|22707.7|22704.7|22697.7|208
1594614300000|2020-07-13 04:25:00|22709.7|22702.7|22709.7|22702.7|22714.7|22707.7|22704.7|22697.7|67
1594614600000|2020-07-13 04:30:00|22712.2|22705.2|22709.7|22702.7|22712.2|22705.2|22704.7|22697.7|99
1594614900000|2020-07-13 04:35:00|22712.2|22705.2|22699.7|22692.7|22712.2|22705.2|22699.7|22692.7|133
1594615200000|2020-07-13 04:40:00|22694.7|22687.7|22687.2|22680.2|22702.2|22695.2|22684.7|22677.7|537
1594615500000|2020-07-13 04:45:00|22684.7|22677.7|22699.7|22692.7|22704.7|22697.7|22684.7|22677.7|260
1594615800000|2020-07-13 04:50:00|22702.2|22695.2|22714.7|22707.7|22714.7|22707.7|22699.7|22692.7|103
1594616100000|2020-07-13 04:55:00|22717.2|22710.2|22709.7|22702.7|22722.2|22715.2|22709.7|22702.7|423
1594616400000|2020-07-13 05:00:00|22714.7|22707.7|22724.7|22717.7|22734.7|22727.7|22714.7|22707.7|910
1594616700000|2020-07-13 05:05:00|22727.2|22720.2|22734.7|22727.7|22739.7|22732.7|22727.2|22720.2|356
1594617000000|2020-07-13 05:10:00|22739.7|22732.7|22734.7|22727.7|22739.7|22732.7|22729.7|22722.7|511
1594617300000|2020-07-13 05:15:00|22739.7|22732.7|22739.7|22732.7|22744.7|22737.7|22734.7|22727.7|435
1594617600000|2020-07-13 05:20:00|22744.7|22737.7|22739.7|22732.7|22754.7|22747.7|22737.2|22730.2|1031
1594617900000|2020-07-13 05:25:00|22734.7|22727.7|22744.7|22737.7|22744.7|22737.7|22729.7|22722.7|703
1594618200000|2020-07-13 05:30:00|22742.2|22735.2|22727.2|22720.2|22744.7|22737.7|22724.7|22717.7|754
1594618500000|2020-07-13 05:35:00|22729.7|22722.7|22729.7|22722.7|22734.7|22727.7|22719.7|22712.7|533
1594618800000|2020-07-13 05:40:00|22727.2|22720.2|22739.7|22732.7|22739.7|22732.7|22724.7|22717.7|1027
1594619100000|2020-07-13 05:45:00|22737.2|22730.2|22739.7|22732.7|22739.7|22732.7|22729.7|22722.7|406
1594619400000|2020-07-13 05:50:00|22734.7|22727.7|22749.7|22742.7|22754.7|22747.7|22729.7|22722.7|1343
1594619700000|2020-07-13 05:55:00|22754.7|22747.7|22744.7|22737.7|22764.7|22757.7|22739.7|22732.7|3111
1594620000000|2020-07-13 06:00:00|22739.7|22732.7|22779.7|22772.7|22789.7|22782.7|22739.7|22732.7|4213
1594620300000|2020-07-13 06:05:00|22784.7|22777.7|22749.7|22742.7|22794.7|22787.7|22739.7|22732.7|2058
1594620600000|2020-07-13 06:10:00|22744.7|22737.7|22724.7|22717.7|22752.2|22745.2|22719.7|22712.7|816
1594620900000|2020-07-13 06:15:00|22719.7|22712.7|22714.7|22707.7|22722.2|22715.2|22709.7|22702.7|519
1594621200000|2020-07-13 06:20:00|22712.2|22705.2|22704.7|22697.7|22714.7|22707.7|22704.7|22697.7|213
1594621500000|2020-07-13 06:25:00|22702.2|22695.2|22699.7|22692.7|22704.7|22697.7|22694.7|22687.7|188
1594621800000|2020-07-13 06:30:00|22704.7|22697.7|22702.2|22695.2|22714.7|22707.7|22699.7|22692.7|144
1594622100000|2020-07-13 06:35:00|22704.7|22697.7|22692.2|22685.2|22709.7|22702.7|22692.2|22685.2|161
1594622400000|2020-07-13 06:40:00|22689.7|22682.7|22714.7|22707.7|22719.7|22712.7|22689.7|22682.7|91
1594622700000|2020-07-13 06:45:00|22719.7|22712.7|22722.2|22715.2|22724.7|22717.7|22719.7|22712.7|124
1594623000000|2020-07-13 06:50:00|22719.7|22712.7|22717.2|22710.2|22724.7|22717.7|22709.7|22702.7|30
1594623300000|2020-07-13 06:55:00|22719.7|22712.7|22719.7|22712.7|22732.2|22725.2|22717.2|22710.2|121
1594623600000|2020-07-13 07:00:00|22717.2|22710.2|22714.7|22707.7|22734.7|22727.7|22714.7|22707.7|189
1594623900000|2020-07-13 07:05:00|22709.7|22702.7|22699.7|22692.7|22714.7|22707.7|22689.7|22682.7|189
1594624200000|2020-07-13 07:10:00|22697.2|22690.2|22692.2|22685.2|22714.7|22707.7|22689.7|22682.7|67
1594624500000|2020-07-13 07:15:00|22694.7|22687.7|22714.7|22707.7|22714.7|22707.7|22689.7|22682.7|245
1594624800000|2020-07-13 07:20:00|22712.2|22705.2|22729.7|22722.7|22747.2|22740.2|22712.2|22705.2|185
1594625100000|2020-07-13 07:25:00|22732.2|22725.2|22729.7|22722.7|22734.7|22727.7|22717.2|22710.2|278
1594625400000|2020-07-13 07:30:00|22727.2|22720.2|22744.7|22737.7|22744.7|22737.7|22722.2|22715.2|285
1594625700000|2020-07-13 07:35:00|22747.2|22740.2|22744.7|22737.7|22752.2|22745.2|22734.7|22727.7|69
1594626000000|2020-07-13 07:40:00|22742.2|22735.2|22739.7|22732.7|22749.7|22742.7|22739.7|22732.7|59
1594626300000|2020-07-13 07:45:00|22742.2|22735.2|22732.2|22725.2|22744.7|22737.7|22729.7|22722.7|103
1594626600000|2020-07-13 07:50:00|22729.7|22722.7|22729.7|22722.7|22739.7|22732.7|22729.7|22722.7|26
1594626900000|2020-07-13 07:55:00|22732.2|22725.2|22714.7|22707.7|22737.2|22730.2|22714.7|22707.7|56
1594627200000|2020-07-13 08:00:00|22712.2|22705.2|22697.2|22690.2|22712.2|22705.2|22694.7|22687.7|103
1594627500000|2020-07-13 08:05:00|22699.7|22692.7|22709.7|22702.7|22709.7|22702.7|22694.7|22687.7|105
1594627800000|2020-07-13 08:10:00|22707.2|22700.2|22694.7|22687.7|22714.7|22707.7|22694.7|22687.7|108
1594628100000|2020-07-13 08:15:00|22692.2|22685.2|22669.7|22662.7|22699.7|22692.7|22669.7|22662.7|105
1594628400000|2020-07-13 08:20:00|22672.2|22665.2|22674.7|22667.7|22679.7|22672.7|22664.7|22657.7|143
1594628700000|2020-07-13 08:25:00|22672.2|22665.2|22684.7|22677.7|22684.7|22677.7|22667.2|22660.2|148
1594629000000|2020-07-13 08:30:00|22682.2|22675.2|22654.7|22647.7|22682.2|22675.2|22649.7|22642.7|239
1594629300000|2020-07-13 08:35:00|22649.7|22642.7|22674.7|22667.7|22674.7|22667.7|22644.7|22637.7|147
1594629600000|2020-07-13 08:40:00|22672.2|22665.2|22684.7|22677.7|22687.2|22680.2|22669.7|22662.7|41
1594629900000|2020-07-13 08:45:00|22689.7|22682.7|22684.7|22677.7|22694.7|22687.7|22674.7|22667.7|119
1594630200000|2020-07-13 08:50:00|22687.2|22680.2|22689.7|22682.7|22694.7|22687.7|22684.7|22677.7|32
1594630500000|2020-07-13 08:55:00|22687.2|22680.2|22682.2|22675.2|22689.7|22682.7|22674.7|22667.7|48
1594630800000|2020-07-13 09:00:00|22684.7|22677.7|22694.7|22687.7|22697.2|22690.2|22682.2|22675.2|37
1594631100000|2020-07-13 09:05:00|22699.7|22692.7|22694.7|22687.7|22704.7|22697.7|22694.7|22687.7|35
1594631400000|2020-07-13 09:10:00|22697.2|22690.2|22699.7|22692.7|22699.7|22692.7|22694.7|22687.7|79
1594631700000|2020-07-13 09:15:00|22697.2|22690.2|22707.2|22700.2|22709.7|22702.7|22694.7|22687.7|51
1594632000000|2020-07-13 09:20:00|22704.7|22697.7|22674.7|22667.7|22704.7|22697.7|22674.7|22667.7|45
1594632300000|2020-07-13 09:25:00|22679.7|22672.7|22687.2|22680.2|22689.7|22682.7|22679.7|22672.7|63
1594632600000|2020-07-13 09:30:00|22689.7|22682.7|22694.7|22687.7|22699.7|22692.7|22679.7|22672.7|32
1594632900000|2020-07-13 09:35:00|22697.2|22690.2|22714.7|22707.7|22719.7|22712.7|22694.7|22687.7|59
1594633200000|2020-07-13 09:40:00|22719.7|22712.7|22704.7|22697.7|22719.7|22712.7|22704.7|22697.7|33
1594633500000|2020-07-13 09:45:00|22707.2|22700.2|22714.7|22707.7|22719.7|22712.7|22704.7|22697.7|66
1594633800000|2020-07-13 09:50:00|22709.7|22702.7|22717.2|22710.2|22722.2|22715.2|22709.7|22702.7|64
1594634100000|2020-07-13 09:55:00|22719.7|22712.7|22719.7|22712.7|22724.7|22717.7|22714.7|22707.7|50
1594634400000|2020-07-13 10:00:00|22722.2|22715.2|22724.7|22717.7|22724.7|22717.7|22717.2|22710.2|27
1594634700000|2020-07-13 10:05:00|22719.7|22712.7|22724.7|22717.7|22724.7|22717.7|22709.7|22702.7|96
1594635000000|2020-07-13 10:10:00|22719.7|22712.7|22714.7|22707.7|22724.7|22717.7|22712.2|22705.2|12
1594635300000|2020-07-13 10:15:00|22719.7|22712.7|22724.7|22717.7|22729.7|22722.7|22714.7|22707.7|31
1594635600000|2020-07-13 10:20:00|22719.7|22712.7|22719.7|22712.7|22724.7|22717.7|22714.7|22707.7|41
1594635900000|2020-07-13 10:25:00|22722.2|22715.2|22724.7|22717.7|22729.7|22722.7|22719.7|22712.7|26
1594636200000|2020-07-13 10:30:00|22729.7|22722.7|22729.7|22722.7|22729.7|22722.7|22719.7|22712.7|27
1594636500000|2020-07-13 10:35:00|22724.7|22717.7|22724.7|22717.7|22729.7|22722.7|22719.7|22712.7|33
1594636800000|2020-07-13 10:40:00|22722.2|22715.2|22709.7|22702.7|22724.7|22717.7|22709.7|22702.7|39
1594637100000|2020-07-13 10:45:00|22712.2|22705.2|22714.7|22707.7|22714.7|22707.7|22704.7|22697.7|24
1594637400000|2020-07-13 10:50:00|22717.2|22710.2|22739.7|22732.7|22744.7|22737.7|22714.7|22707.7|81
1594637700000|2020-07-13 10:55:00|22744.7|22737.7|22749.7|22742.7|22754.7|22747.7|22739.7|22732.7|74
1594638000000|2020-07-13 11:00:00|22752.2|22745.2|22769.7|22762.7|22769.7|22762.7|22749.7|22742.7|89
1594638300000|2020-07-13 11:05:00|22764.7|22757.7|22769.7|22762.7|22774.7|22767.7|22764.7|22757.7|87
1594638600000|2020-07-13 11:10:00|22772.2|22765.2|22774.7|22767.7|22784.7|22777.7|22769.7|22762.7|214
1594638900000|2020-07-13 11:15:00|22772.2|22765.2|22769.7|22762.7|22774.7|22767.7|22767.2|22760.2|47
1594639200000|2020-07-13 11:20:00|22774.7|22767.7|22769.7|22762.7|22774.7|22767.7|22764.7|22757.7|57
1594639500000|2020-07-13 11:25:00|22767.2|22760.2|22769.7|22762.7|22774.7|22767.7|22764.7|22757.7|32
1594639800000|2020-07-13 11:30:00|22764.7|22757.7|22769.7|22762.7|22774.7|22767.7|22764.7|22757.7|105
1594640100000|2020-07-13 11:35:00|22767.2|22760.2|22769.7|22762.7|22774.7|22767.7|22764.7|22757.7|13
1594640400000|2020-07-13 11:40:00|22774.7|22767.7|22764.7|22757.7|22774.7|22767.7|22759.7|22752.7|75
1594640700000|2020-07-13 11:45:00|22769.7|22762.7|22759.7|22752.7|22769.7|22762.7|22759.7|22752.7|53
1594641000000|2020-07-13 11:50:00|22764.7|22757.7|22764.7|22757.7|22769.7|22762.7|22759.7|22752.7|44
1594641300000|2020-07-13 11:55:00|22769.7|22762.7|22764.7|22757.7|22769.7|22762.7|22759.7|22752.7|170
1594641600000|2020-07-13 12:00:00|22769.7|22762.7|22754.7|22747.7|22769.7|22762.7|22754.7|22747.7|92
1594641900000|2020-07-13 12:05:00|22759.7|22752.7|22752.2|22745.2|22759.7|22752.7|22749.7|22742.7|64
1594642200000|2020-07-13 12:10:00|22754.7|22747.7|22754.7|22747.7|22759.7|22752.7|22749.7|22742.7|34
1594642500000|2020-07-13 12:15:00|22757.2|22750.2|22749.7|22742.7|22759.7|22752.7|22749.7|22742.7|57
1594642800000|2020-07-13 12:20:00|22744.7|22737.7|22744.7|22737.7|22749.7|22742.7|22739.7|22732.7|55
1594643100000|2020-07-13 12:25:00|22749.7|22742.7|22744.7|22737.7|22749.7|22742.7|22739.7|22732.7|52
1594643400000|2020-07-13 12:30:00|22739.7|22732.7|22739.7|22732.7|22744.7|22737.7|22739.7|22732.7|46
1594643700000|2020-07-13 12:35:00|22744.7|22737.7|22739.7|22732.7|22744.7|22737.7|22739.7|22732.7|38
1594644000000|2020-07-13 12:40:00|22744.7|22737.7|22744.7|22737.7|22744.7|22737.7|22744.7|22737.7|8
1594644300000|2020-07-13 12:45:00|22747.2|22740.2|22754.7|22747.7|22759.7|22752.7|22747.2|22740.2|43
1594644600000|2020-07-13 12:50:00|22757.2|22750.2|22754.7|22747.7|22759.7|22752.7|22754.7|22747.7|220
1594644900000|2020-07-13 12:55:00|22749.7|22742.7|22744.7|22737.7|22749.7|22742.7|22744.7|22737.7|85
1594645200000|2020-07-13 13:00:00|22749.7|22742.7|22749.7|22742.7|22754.7|22747.7|22744.7|22737.7|55
1594645500000|2020-07-13 13:05:00|22752.2|22745.2|22749.7|22742.7|22752.2|22745.2|22744.7|22737.7|37
1594645800000|2020-07-13 13:10:00|22754.7|22747.7|22759.7|22752.7|22762.2|22755.2|22752.2|22745.2|29
1594646100000|2020-07-13 13:15:00|22764.7|22757.7|22764.7|22757.7|22764.7|22757.7|22759.7|22752.7|23
1594646400000|2020-07-13 13:20:00|22769.7|22762.7|22764.7|22757.7|22769.7|22762.7|22764.7|22757.7|74
1594646700000|2020-07-13 13:25:00|22769.7|22762.7|22779.7|22772.7|22779.7|22772.7|22769.7|22762.7|66
1594647000000|2020-07-13 13:30:00|22784.7|22777.7|22779.7|22772.7|22794.7|22787.7|22774.7|22767.7|326
1594647300000|2020-07-13 13:35:00|22782.2|22775.2|22759.7|22752.7|22784.7|22777.7|22754.7|22747.7|271
1594647600000|2020-07-13 13:40:00|22764.7|22757.7|22749.7|22742.7|22769.7|22762.7|22749.7|22742.7|276
1594647900000|2020-07-13 13:45:00|22744.7|22737.7|22759.7|22752.7|22764.7|22757.7|22739.7|22732.7|155
1594648200000|2020-07-13 13:50:00|22762.2|22755.2|22744.7|22737.7|22764.7|22757.7|22739.7|22732.7|167
1594648500000|2020-07-13 13:55:00|22749.7|22742.7|22744.7|22737.7|22759.7|22752.7|22739.7|22732.7|132
1594648800000|2020-07-13 14:00:00|22739.7|22732.7|22744.7|22737.7|22754.7|22747.7|22734.7|22727.7|136
1594649100000|2020-07-13 14:05:00|22747.2|22740.2|22769.7|22762.7|22772.2|22765.2|22744.7|22737.7|101
1594649400000|2020-07-13 14:10:00|22772.2|22765.2|22784.7|22777.7|22784.7|22777.7|22769.7|22762.7|119
1594649700000|2020-07-13 14:15:00|22789.7|22782.7|22784.7|22777.7|22789.7|22782.7|22784.7|22777.7|91
1594650000000|2020-07-13 14:20:00|22789.7|22782.7|22789.7|22782.7|22794.7|22787.7|22784.7|22777.7|102
1594650300000|2020-07-13 14:25:00|22794.7|22787.7|22794.7|22787.7|22794.7|22787.7|22789.7|22782.7|106
1594650600000|2020-07-13 14:30:00|22789.7|22782.7|22794.7|22787.7|22799.7|22792.7|22789.7|22782.7|172
1594650900000|2020-07-13 14:35:00|22789.7|22782.7|22774.7|22767.7|22794.7|22787.7|22774.7|22767.7|206
1594651200000|2020-07-13 14:40:00|22777.2|22770.2|22779.7|22772.7|22784.7|22777.7|22774.7|22767.7|44
1594651500000|2020-07-13 14:45:00|22777.2|22770.2|22794.7|22787.7|22794.7|22787.7|22767.2|22760.2|211
1594651800000|2020-07-13 14:50:00|22792.2|22785.2|22799.7|22792.7|22802.2|22795.2|22789.7|22782.7|140
1594652100000|2020-07-13 14:55:00|22794.7|22787.7|22834.7|22827.7|22839.7|22832.7|22794.7|22787.7|353
1594652400000|2020-07-13 15:00:00|22839.7|22832.7|22854.7|22847.7|22859.7|22852.7|22837.2|22830.2|206
1594652700000|2020-07-13 15:05:00|22857.2|22850.2|22839.7|22832.7|22857.2|22850.2|22834.7|22827.7|243
1594653000000|2020-07-13 15:10:00|22844.7|22837.7|22834.7|22827.7|22844.7|22837.7|22834.7|22827.7|80
1594653300000|2020-07-13 15:15:00|22839.7|22832.7|22829.7|22822.7|22839.7|22832.7|22829.7|22822.7|136
1594653600000|2020-07-13 15:20:00|22834.7|22827.7|22837.2|22830.2|22839.7|22832.7|22819.7|22812.7|169
1594653900000|2020-07-13 15:25:00|22839.7|22832.7|22859.7|22852.7|22859.7|22852.7|22834.7|22827.7|169
1594654200000|2020-07-13 15:30:00|22864.7|22857.7|22849.7|22842.7|22864.7|22857.7|22844.7|22837.7|219
1594654500000|2020-07-13 15:35:00|22844.7|22837.7|22849.7|22842.7|22854.7|22847.7|22844.7|22837.7|360
1594654800000|2020-07-13 15:40:00|22844.7|22837.7|22837.2|22830.2|22849.7|22842.7|22837.2|22830.2|145
1594655100000|2020-07-13 15:45:00|22839.7|22832.7|22824.7|22817.7|22844.7|22837.7|22819.7|22812.7|175
1594655400000|2020-07-13 15:50:00|22827.2|22820.2|22829.7|22822.7|22829.7|22822.7|22819.7|22812.7|103
1594655700000|2020-07-13 15:55:00|22832.2|22825.2|22829.7|22822.7|22834.7|22827.7|22829.7|22822.7|48
1594656000000|2020-07-13 16:00:00|22834.7|22827.7|22834.7|22827.7|22834.7|22827.7|22829.7|22822.7|57
1594656300000|2020-07-13 16:05:00|22829.7|22822.7|22834.7|22827.7|22834.7|22827.7|22829.7|22822.7|39
1594656600000|2020-07-13 16:10:00|22829.7|22822.7|22819.7|22812.7|22829.7|22822.7|22817.2|22810.2|58
1594656900000|2020-07-13 16:15:00|22822.2|22815.2|22824.7|22817.7|22827.2|22820.2|22819.7|22812.7|96
1594657200000|2020-07-13 16:20:00|22827.2|22820.2|22834.7|22827.7|22837.2|22830.2|22824.7|22817.7|62
1594657500000|2020-07-13 16:25:00|22832.2|22825.2|22829.7|22822.7|22834.7|22827.7|22829.7|22822.7|34
1594657800000|2020-07-13 16:30:00|22834.7|22827.7|22829.7|22822.7|22834.7|22827.7|22829.7|22822.7|34
1594658100000|2020-07-13 16:35:00|22824.7|22817.7|22824.7|22817.7|22824.7|22817.7|22819.7|22812.7|37
1594658400000|2020-07-13 16:40:00|22822.2|22815.2|22824.7|22817.7|22824.7|22817.7|22819.7|22812.7|26
1594658700000|2020-07-13 16:45:00|22822.2|22815.2|22824.7|22817.7|22824.7|22817.7|22819.7|22812.7|25
1594659000000|2020-07-13 16:50:00|22829.7|22822.7|22819.7|22812.7|22829.7|22822.7|22819.7|22812.7|29
1594659300000|2020-07-13 16:55:00|22822.2|22815.2|22824.7|22817.7|22827.2|22820.2|22819.7|22812.7|26
1594659600000|2020-07-13 17:00:00|22827.2|22820.2|22824.7|22817.7|22829.7|22822.7|22819.7|22812.7|115
1594659900000|2020-07-13 17:05:00|22827.2|22820.2|22829.7|22822.7|22834.7|22827.7|22819.7|22812.7|94
1594660200000|2020-07-13 17:10:00|22832.2|22825.2|22839.7|22832.7|22839.7|22832.7|22832.2|22825.2|41
1594660500000|2020-07-13 17:15:00|22842.2|22835.2|22849.7|22842.7|22849.7|22842.7|22839.7|22832.7|47
1594660800000|2020-07-13 17:20:00|22852.2|22845.2|22854.7|22847.7|22859.7|22852.7|22849.7|22842.7|56
1594661100000|2020-07-13 17:25:00|22852.2|22845.2|22849.7|22842.7|22854.7|22847.7|22849.7|22842.7|32
1594661400000|2020-07-13 17:30:00|22852.2|22845.2|22854.7|22847.7|22857.2|22850.2|22849.7|22842.7|34
1594661700000|2020-07-13 17:35:00|22852.2|22845.2|22854.7|22847.7|22859.7|22852.7|22849.7|22842.7|85
1594662000000|2020-07-13 17:40:00|22852.2|22845.2|22849.7|22842.7|22854.7|22847.7|22844.7|22837.7|39
1594662300000|2020-07-13 17:45:00|22854.7|22847.7|22839.7|22832.7|22854.7|22847.7|22839.7|22832.7|27
1594662600000|2020-07-13 17:50:00|||||||||6
1594662900000|2020-07-13 17:55:00|22834.7|22827.7|22834.7|22827.7|22839.7|22832.7|22832.2|22825.2|45
1594663200000|2020-07-13 18:00:00|22832.2|22825.2|22819.7|22812.7|22834.7|22827.7|22817.2|22810.2|68
1594663500000|2020-07-13 18:05:00|22824.7|22817.7|22789.7|22782.7|22824.7|22817.7|22784.7|22777.7|273
1594663800000|2020-07-13 18:10:00|22787.2|22780.2|22789.7|22782.7|22799.7|22792.7|22774.7|22767.7|105
1594664100000|2020-07-13 18:15:00|22794.7|22787.7|22799.7|22792.7|22799.7|22792.7|22789.7|22782.7|63
1594664400000|2020-07-13 18:20:00|22794.7|22787.7|22784.7|22777.7|22799.7|22792.7|22769.7|22762.7|262
1594664700000|2020-07-13 18:25:00|22782.2|22775.2|22764.7|22757.7|22789.7|22782.7|22759.7|22752.7|98
1594665000000|2020-07-13 18:30:00|22762.2|22755.2|22744.7|22737.7|22764.7|22757.7|22739.7|22732.7|254
1594665300000|2020-07-13 18:35:00|22739.7|22732.7|22744.7|22737.7|22744.7|22737.7|22729.7|22722.7|214
1594665600000|2020-07-13 18:40:00|22742.2|22735.2|22734.7|22727.7|22749.7|22742.7|22734.7|22727.7|271
1594665900000|2020-07-13 18:45:00|22739.7|22732.7|22744.7|22737.7|22744.7|22737.7|22724.7|22717.7|198
1594666200000|2020-07-13 18:50:00|22739.7|22732.7|22754.7|22747.7|22754.7|22747.7|22739.7|22732.7|190
1594666500000|2020-07-13 18:55:00|22749.7|22742.7|22759.7|22752.7|22759.7|22752.7|22749.7|22742.7|202
1594666800000|2020-07-13 19:00:00|22762.2|22755.2|22719.7|22712.7|22764.7|22757.7|22719.7|22712.7|214
1594667100000|2020-07-13 19:05:00|22724.7|22717.7|22684.7|22677.7|22724.7|22717.7|22684.7|22677.7|458
1594667400000|2020-07-13 19:10:00|22687.2|22680.2|22689.7|22682.7|22694.7|22687.7|22684.7|22677.7|167
1594667700000|2020-07-13 19:15:00|22687.2|22680.2|22679.7|22672.7|22692.2|22685.2|22674.7|22667.7|103
1594668000000|2020-07-13 19:20:00|22684.7|22677.7|22659.7|22652.7|22684.7|22677.7|22659.7|22652.7|237
1594668300000|2020-07-13 19:25:00|22664.7|22657.7|22639.7|22632.7|22664.7|22657.7|22639.7|22632.7|374
1594668600000|2020-07-13 19:30:00|22642.2|22635.2|22579.7|22572.7|22644.7|22637.7|22579.7|22572.7|720
1594668900000|2020-07-13 19:35:00|22584.7|22577.7|22579.7|22572.7|22589.7|22582.7|22574.7|22567.7|385
1594669200000|2020-07-13 19:40:00|22577.2|22570.2|22579.7|22572.7|22604.7|22597.7|22574.7|22567.7|647
1594669500000|2020-07-13 19:45:00|22577.2|22570.2|22534.7|22527.7|22577.2|22570.2|22529.7|22522.7|775
1594669800000|2020-07-13 19:50:00|22529.7|22522.7|22519.7|22512.7|22537.2|22530.2|22519.7|22512.7|532
1594670100000|2020-07-13 19:55:00|22524.7|22517.7|22542.2|22535.2|22554.7|22547.7|22524.7|22517.7|416
1594670400000|2020-07-13 20:00:00|22544.7|22537.7|22539.7|22532.7|22544.7|22537.7|22527.2|22520.2|166
1594670700000|2020-07-13 20:05:00|22544.7|22537.7|22544.7|22537.7|22552.2|22545.2|22539.7|22532.7|164
1594671000000|2020-07-13 20:10:00|22549.7|22542.7|22559.7|22552.7|22559.7|22552.7|22544.7|22537.7|103
1594671300000|2020-07-13 20:15:00|22563.7|22548.7|22558.7|22543.7|22568.7|22553.7|22558.7|22543.7|22
1594671600000|2020-07-13 20:20:00|22561.2|22546.2|22558.7|22543.7|22563.7|22548.7|22556.2|22541.2|24
1594671900000|2020-07-13 20:25:00|22553.7|22538.7|22558.7|22543.7|22561.2|22546.2|22553.7|22538.7|22
1594672200000|2020-07-13 20:30:00|22556.2|22541.2|22566.2|22551.2|22566.2|22551.2|22553.7|22538.7|45
1594672500000|2020-07-13 20:35:00|22568.7|22553.7|22583.7|22568.7|22586.2|22571.2|22568.7|22553.7|146
1594672800000|2020-07-13 20:40:00|22586.2|22571.2|22583.7|22568.7|22586.2|22571.2|22578.7|22563.7|18
1594673100000|2020-07-13 20:45:00|22578.7|22563.7|22583.7|22568.7|22583.7|22568.7|22566.2|22551.2|67
1594673400000|2020-07-13 20:50:00|22581.2|22566.2|22583.7|22568.7|22586.2|22571.2|22578.7|22563.7|18
1594673700000|2020-07-13 20:55:00|22586.2|22571.2|22598.8|22568.8|22598.9|22576.2|22583.7|22567.4|34
1594674000000|2020-07-13 21:00:00|22598.2|22568.2|22610.9|22580.9|22610.9|22580.9|22598|22568|0
1594674300000|2020-07-13 21:05:00|22610.6|22580.6|22611.3|22581.3|22612.3|22582.3|22609.1|22579.1|0
1594674600000|2020-07-13 21:10:00|22610.2|22580.2|22614.8|22584.8|22614.8|22584.8|22610.2|22580.2|0
1594674900000|2020-07-13 21:15:00|22615|22585|22612.9|22582.9|22615.2|22585.2|22610.5|22580.5|0
1594675200000|2020-07-13 21:20:00|22612.7|22582.7|22615.2|22585.2|22616|22586|22612.7|22582.7|0
1594675500000|2020-07-13 21:25:00|22614.3|22584.3|22613.8|22583.8|22614.3|22584.3|22612.3|22582.3|0
1594675800000|2020-07-13 21:30:00|22611.1|22581.1|22610.9|22580.9|22613.6|22583.6|22609|22579|0
1594676100000|2020-07-13 21:35:00|22611|22581|22611.5|22581.5|22613.1|22583.1|22609.2|22579.2|0
1594676400000|2020-07-13 21:40:00|22612.4|22582.4|22613.3|22583.3|22615.5|22585.5|22612.4|22582.4|0
1594676700000|2020-07-13 21:45:00|22613.5|22583.5|22616.5|22586.5|22617.9|22587.9|22612.8|22582.8|0
1594677000000|2020-07-13 21:50:00|22616.7|22586.7|22619.1|22589.1|22619.4|22589.4|22616.3|22586.3|0
1594677300000|2020-07-13 21:55:00|22618.9|22588.9|22625.9|22595.9|22628.3|22598.3|22618.9|22588.9|0
1594677600000|2020-07-13 22:00:00|22632.3|22602.3|22606.2|22591.2|22661.2|22631.2|22598.7|22583.7|101
1594677900000|2020-07-13 22:05:00|22608.7|22593.7|22613.7|22598.7|22616.2|22601.2|22608.7|22593.7|13
1594678200000|2020-07-13 22:10:00|22618.7|22603.7|22616.2|22601.2|22618.7|22603.7|22603.7|22588.7|11
1594678500000|2020-07-13 22:15:00|22613.7|22598.7|22616.2|22601.2|22616.2|22601.2|22611.2|22596.2|8
1594678800000|2020-07-13 22:20:00|22618.7|22603.7|22621.2|22606.2|22623.7|22608.7|22616.2|22601.2|13
1594679100000|2020-07-13 22:25:00|22623.7|22608.7|22628.7|22613.7|22628.7|22613.7|22621.2|22606.2|3
1594679400000|2020-07-13 22:30:00|22626.2|22611.2|22613.7|22598.7|22628.7|22613.7|22613.7|22598.7|37
1594679700000|2020-07-13 22:35:00|22611.2|22596.2|22616.2|22601.2|22616.2|22601.2|22606.2|22591.2|22
1594680000000|2020-07-13 22:40:00|22613.7|22598.7|22616.2|22601.2|22621.2|22606.2|22613.7|22598.7|5
1594680300000|2020-07-13 22:45:00|22613.7|22598.7|22613.7|22598.7|22613.7|22598.7|22613.7|22598.7|0
1594680600000|2020-07-13 22:50:00|22611.2|22596.2|22603.7|22588.7|22611.2|22596.2|22591.2|22576.2|50
1594680900000|2020-07-13 22:55:00|22598.7|22583.7|22598.7|22583.7|22598.7|22583.7|22593.7|22578.7|5
1594681200000|2020-07-13 23:00:00|22601.2|22586.2|22611.8|22596.8|22614.3|22599.3|22601.2|22586.2|23
1594681500000|2020-07-13 23:05:00|22609.3|22594.3|22601.8|22586.8|22609.3|22594.3|22594.3|22579.3|24
1594681800000|2020-07-13 23:10:00|22599.3|22584.3|22599.3|22584.3|22604.3|22589.3|22596.8|22581.8|6
1594682100000|2020-07-13 23:15:00|22596.8|22581.8|22606.8|22591.8|22609.3|22594.3|22596.8|22581.8|21
1594682400000|2020-07-13 23:20:00|22609.3|22594.3|22609.3|22594.3|22614.3|22599.3|22606.8|22591.8|24
1594682700000|2020-07-13 23:25:00|22614.3|22599.3|22626.8|22611.8|22629.3|22614.3|22611.8|22596.8|105
1594683000000|2020-07-13 23:30:00|22629.3|22614.3|22625.3|22618.3|22640.3|22633.3|22615.3|22608.3|24900
1594683300000|2020-07-13 23:35:00|22627.8|22620.8|22630.3|22623.3|22635.3|22628.3|22625.3|22618.3|98
1594683600000|2020-07-13 23:40:00|22625.3|22618.3|22640.3|22633.3|22640.3|22633.3|22625.3|22618.3|262
1594683900000|2020-07-13 23:45:00|22645.3|22638.3|22635.3|22628.3|22647.8|22640.8|22620.3|22613.3|688
1594684200000|2020-07-13 23:50:00|22637.8|22630.8|22610.3|22603.3|22650.3|22643.3|22607.8|22600.8|571
1594684500000|2020-07-13 23:55:00|22607.8|22600.8|22595.3|22588.3|22607.8|22600.8|22575.3|22568.3|790
1594684800000|2020-07-14 00:00:00|22590.3|22583.3|22620.3|22613.3|22650.3|22643.3|22590.3|22583.3|1486
1594685100000|2020-07-14 00:05:00|22622.8|22615.8|22640.3|22633.3|22650.3|22643.3|22610.3|22603.3|1045
1594685400000|2020-07-14 00:10:00|22635.3|22628.3|22630.3|22623.3|22665.3|22658.3|22627.8|22620.8|706
1594685700000|2020-07-14 00:15:00|22627.8|22620.8|22630.3|22623.3|22655.3|22648.3|22627.8|22620.8|413
1594686000000|2020-07-14 00:20:00|22635.3|22628.3|22620.3|22613.3|22642.8|22635.8|22615.3|22608.3|406
1594686300000|2020-07-14 00:25:00|22622.8|22615.8|22630.3|22623.3|22645.3|22638.3|22610.3|22603.3|327
1594686600000|2020-07-14 00:30:00|22632.8|22625.8|22600.3|22593.3|22640.3|22633.3|22595.3|22588.3|428
1594686900000|2020-07-14 00:35:00|22597.8|22590.8|22610.3|22603.3|22610.3|22603.3|22590.3|22583.3|437
1594687200000|2020-07-14 00:40:00|22612.8|22605.8|22610.3|22603.3|22625.3|22618.3|22610.3|22603.3|315
1594687500000|2020-07-14 00:45:00|22615.3|22608.3|22632.8|22625.8|22635.3|22628.3|22610.3|22603.3|306
1594687800000|2020-07-14 00:50:00|22635.3|22628.3|22630.3|22623.3|22640.3|22633.3|22620.3|22613.3|230
1594688100000|2020-07-14 00:55:00|22627.8|22620.8|22615.3|22608.3|22630.3|22623.3|22605.3|22598.3|369
1594688400000|2020-07-14 01:00:00|22617.8|22610.8|22600.3|22593.3|22630.3|22623.3|22580.3|22573.3|581
1594688700000|2020-07-14 01:05:00|22605.3|22598.3|22615.3|22608.3|22620.3|22613.3|22600.3|22593.3|347
1594689000000|2020-07-14 01:10:00|22612.8|22605.8|22620.3|22613.3|22625.3|22618.3|22605.3|22598.3|313
1594689300000|2020-07-14 01:15:00|22617.8|22610.8|22625.3|22618.3|22630.3|22623.3|22610.3|22603.3|463
1594689600000|2020-07-14 01:20:00|22627.8|22620.8|22595.3|22588.3|22630.3|22623.3|22580.3|22573.3|1253
1594689900000|2020-07-14 01:25:00|22592.8|22585.8|22585.3|22578.3|22600.3|22593.3|22575.3|22568.3|467
1594690200000|2020-07-14 01:30:00|22582.8|22575.8|22595.3|22588.3|22610.3|22603.3|22580.3|22573.3|620
1594690500000|2020-07-14 01:35:00|22592.8|22585.8|22610.3|22603.3|22615.3|22608.3|22590.3|22583.3|348
1594690800000|2020-07-14 01:40:00|22612.8|22605.8|22610.3|22603.3|22620.3|22613.3|22600.3|22593.3|323
1594691100000|2020-07-14 01:45:00|22612.8|22605.8|22610.3|22603.3|22615.3|22608.3|22595.3|22588.3|222
1594691400000|2020-07-14 01:50:00|22612.8|22605.8|22602.8|22595.8|22620.3|22613.3|22600.3|22593.3|160
1594691700000|2020-07-14 01:55:00|22600.3|22593.3|22620.3|22613.3|22622.8|22615.8|22600.3|22593.3|182
1594692000000|2020-07-14 02:00:00|22617.8|22610.8|22625.3|22618.3|22635.3|22628.3|22615.3|22608.3|265
1594692300000|2020-07-14 02:05:00|22627.8|22620.8|22600.3|22593.3|22635.3|22628.3|22600.3|22593.3|176
1594692600000|2020-07-14 02:10:00|22602.8|22595.8|22595.3|22588.3|22610.3|22603.3|22595.3|22588.3|281
1594692900000|2020-07-14 02:15:00|22597.8|22590.8|22600.3|22593.3|22605.3|22598.3|22590.3|22583.3|363
1594693200000|2020-07-14 02:20:00|22597.8|22590.8|22595.3|22588.3|22600.3|22593.3|22580.3|22573.3|400
1594693500000|2020-07-14 02:25:00|22600.3|22593.3|22580.3|22573.3|22600.3|22593.3|22580.3|22573.3|305
1594693800000|2020-07-14 02:30:00|22575.3|22568.3|22557.8|22550.8|22575.3|22568.3|22550.3|22543.3|1423
1594694100000|2020-07-14 02:35:00|22555.3|22548.3|22565.3|22558.3|22565.3|22558.3|22545.3|22538.3|380
1594694400000|2020-07-14 02:40:00|22562.8|22555.8|22570.3|22563.3|22580.3|22573.3|22562.8|22555.8|413
1594694700000|2020-07-14 02:45:00|22565.3|22558.3|22580.3|22573.3|22587.8|22580.8|22565.3|22558.3|481
1594695000000|2020-07-14 02:50:00|22577.8|22570.8|22580.3|22573.3|22585.3|22578.3|22570.3|22563.3|179
1594695300000|2020-07-14 02:55:00|22575.3|22568.3|22575.3|22568.3|22580.3|22573.3|22562.8|22555.8|144
1594695600000|2020-07-14 03:00:00|22577.8|22570.8|22595.3|22588.3|22602.8|22595.8|22577.8|22570.8|474
1594695900000|2020-07-14 03:05:00|22592.8|22585.8|22580.3|22573.3|22595.3|22588.3|22580.3|22573.3|206
1594696200000|2020-07-14 03:10:00|22582.8|22575.8|22582.8|22575.8|22590.3|22583.3|22575.3|22568.3|191
1594696500000|2020-07-14 03:15:00|22580.3|22573.3|22575.3|22568.3|22582.8|22575.8|22567.8|22560.8|49
1594696800000|2020-07-14 03:20:00|22572.8|22565.8|22570.3|22563.3|22580.3|22573.3|22560.3|22553.3|174
1594697100000|2020-07-14 03:25:00|22565.3|22558.3|22575.3|22568.3|22580.3|22573.3|22565.3|22558.3|43
1594697400000|2020-07-14 03:30:00|22577.8|22570.8|22555.3|22548.3|22577.8|22570.8|22542.8|22535.8|454
1594697700000|2020-07-14 03:35:00|22552.8|22545.8|22547.8|22540.8|22555.3|22548.3|22545.3|22538.3|222
1594698000000|2020-07-14 03:40:00|22545.3|22538.3|22540.3|22533.3|22550.3|22543.3|22532.8|22525.8|462
1594698300000|2020-07-14 03:45:00|22537.8|22530.8|22550.3|22543.3|22555.3|22548.3|22530.3|22523.3|460
1594698600000|2020-07-14 03:50:00|22552.8|22545.8|22545.3|22538.3|22555.3|22548.3|22535.3|22528.3|375
1594698900000|2020-07-14 03:55:00|22547.8|22540.8|22555.3|22548.3|22555.3|22548.3|22540.3|22533.3|399
1594699200000|2020-07-14 04:00:00|22550.3|22543.3|22570.3|22563.3|22570.3|22563.3|22550.3|22543.3|393
1594699500000|2020-07-14 04:05:00|22567.8|22560.8|22557.8|22550.8|22570.3|22563.3|22555.3|22548.3|432
1594699800000|2020-07-14 04:10:00|22555.3|22548.3|22545.3|22538.3|22560.3|22553.3|22545.3|22538.3|176
1594700100000|2020-07-14 04:15:00|22547.8|22540.8|22542.8|22535.8|22555.3|22548.3|22540.3|22533.3|241
1594700400000|2020-07-14 04:20:00|22545.3|22538.3|22555.3|22548.3|22555.3|22548.3|22540.3|22533.3|227
1594700700000|2020-07-14 04:25:00|22557.8|22550.8|22555.3|22548.3|22567.8|22560.8|22555.3|22548.3|291
1594701000000|2020-07-14 04:30:00|22552.8|22545.8|22550.3|22543.3|22552.8|22545.8|22540.3|22533.3|135
1594701300000|2020-07-14 04:35:00|22552.8|22545.8|22555.3|22548.3|22555.3|22548.3|22550.3|22543.3|64
1594701600000|2020-07-14 04:40:00|22552.8|22545.8|22545.3|22538.3|22552.8|22545.8|22545.3|22538.3|71
1594701900000|2020-07-14 04:45:00|22547.8|22540.8|22555.3|22548.3|22560.3|22553.3|22540.3|22533.3|250
1594702200000|2020-07-14 04:50:00|22557.8|22550.8|22555.3|22548.3|22560.3|22553.3|22550.3|22543.3|326
1594702500000|2020-07-14 04:55:00|22557.8|22550.8|22555.3|22548.3|22560.3|22553.3|22555.3|22548.3|89
1594702800000|2020-07-14 05:00:00|22560.3|22553.3|22560.3|22553.3|22560.3|22553.3|22555.3|22548.3|666
1594703100000|2020-07-14 05:05:00|22565.3|22558.3|22555.3|22548.3|22565.3|22558.3|22555.3|22548.3|387
1594703400000|2020-07-14 05:10:00|22550.3|22543.3|22550.3|22543.3|22555.3|22548.3|22547.8|22540.8|260
1594703700000|2020-07-14 05:15:00|22555.3|22548.3|22567.8|22560.8|22570.3|22563.3|22555.3|22548.3|536
1594704000000|2020-07-14 05:20:00|22565.3|22558.3|22560.3|22553.3|22570.3|22563.3|22560.3|22553.3|499
1594704300000|2020-07-14 05:25:00|22562.8|22555.8|22575.3|22568.3|22575.3|22568.3|22560.3|22553.3|408
1594704600000|2020-07-14 05:30:00|22572.8|22565.8|22565.3|22558.3|22575.3|22568.3|22565.3|22558.3|286
1594704900000|2020-07-14 05:35:00|22567.8|22560.8|22580.3|22573.3|22580.3|22573.3|22565.3|22558.3|375
1594705200000|2020-07-14 05:40:00|22577.8|22570.8|22575.3|22568.3|22580.3|22573.3|22570.3|22563.3|250
1594705500000|2020-07-14 05:45:00|22570.3|22563.3|22567.8|22560.8|22580.3|22573.3|22557.8|22550.8|753
1594705800000|2020-07-14 05:50:00|22565.3|22558.3|22555.3|22548.3|22570.3|22563.3|22555.3|22548.3|697
1594706100000|2020-07-14 05:55:00|22557.8|22550.8|22560.3|22553.3|22570.3|22563.3|22555.3|22548.3|1604
1594706400000|2020-07-14 06:00:00|22580.3|22573.3|22570.3|22563.3|22585.3|22578.3|22565.3|22558.3|3525
1594706700000|2020-07-14 06:05:00|22575.3|22568.3|22582.8|22575.8|22585.3|22578.3|22565.3|22558.3|1545
1594707000000|2020-07-14 06:10:00|22585.3|22578.3|22585.3|22578.3|22612.8|22605.8|22580.3|22573.3|629
1594707300000|2020-07-14 06:15:00|22590.3|22583.3|22575.3|22568.3|22592.8|22585.8|22570.3|22563.3|265
1594707600000|2020-07-14 06:20:00|22577.8|22570.8|22627.8|22620.8|22630.3|22623.3|22575.3|22568.3|194
1594707900000|2020-07-14 06:25:00|22630.3|22623.3|22625.3|22618.3|22635.3|22628.3|22625.3|22618.3|145
1594708200000|2020-07-14 06:30:00|22627.8|22620.8|22615.3|22608.3|22635.3|22628.3|22615.3|22608.3|44
1594708500000|2020-07-14 06:35:00|22612.8|22605.8|22600.3|22593.3|22612.8|22605.8|22600.3|22593.3|26
1594708800000|2020-07-14 06:40:00|22605.3|22598.3|22617.8|22610.8|22620.3|22613.3|22600.3|22593.3|30
1594709100000|2020-07-14 06:45:00|22620.3|22613.3|22620.3|22613.3|22622.8|22615.8|22610.3|22603.3|13
1594709400000|2020-07-14 06:50:00|22615.3|22608.3|22620.3|22613.3|22622.8|22615.8|22610.3|22603.3|17
1594709700000|2020-07-14 06:55:00|22617.8|22610.8|22605.3|22598.3|22622.8|22615.8|22602.8|22595.8|8
1594710000000|2020-07-14 07:00:00|22607.8|22600.8|22615.3|22608.3|22620.3|22613.3|22602.8|22595.8|154
1594710300000|2020-07-14 07:05:00|22610.3|22603.3|22615.3|22608.3|22632.8|22625.8|22610.3|22603.3|144
1594710600000|2020-07-14 07:10:00|22610.3|22603.3|22600.3|22593.3|22610.3|22603.3|22595.3|22588.3|121
1594710900000|2020-07-14 07:15:00|22595.3|22588.3|22580.3|22573.3|22602.8|22595.8|22570.3|22563.3|151
1594711200000|2020-07-14 07:20:00|22577.8|22570.8|22580.3|22573.3|22585.3|22578.3|22560.3|22553.3|142
1594711500000|2020-07-14 07:25:00|22575.3|22568.3|22595.3|22588.3|22600.3|22593.3|22570.3|22563.3|152
1594711800000|2020-07-14 07:30:00|22592.8|22585.8|22555.3|22548.3|22592.8|22585.8|22552.8|22545.8|121
1594712100000|2020-07-14 07:35:00|22557.8|22550.8|22540.3|22533.3|22565.3|22558.3|22540.3|22533.3|157
1594712400000|2020-07-14 07:40:00|22537.8|22530.8|22532.8|22525.8|22540.3|22533.3|22497.8|22490.8|503
1594712700000|2020-07-14 07:45:00|22530.3|22523.3|22542.8|22535.8|22550.3|22543.3|22530.3|22523.3|136
1594713000000|2020-07-14 07:50:00|22540.3|22533.3|22540.3|22533.3|22545.3|22538.3|22530.3|22523.3|68
1594713300000|2020-07-14 07:55:00|22537.8|22530.8|22540.3|22533.3|22542.8|22535.8|22530.3|22523.3|89
1594713600000|2020-07-14 08:00:00|22537.8|22530.8|22565.3|22558.3|22575.3|22568.3|22537.8|22530.8|126
1594713900000|2020-07-14 08:05:00|22562.8|22555.8|22595.3|22588.3|22595.3|22588.3|22557.8|22550.8|66
1594714200000|2020-07-14 08:10:00|22597.8|22590.8|22592.8|22585.8|22620.3|22613.3|22590.3|22583.3|196
1594714500000|2020-07-14 08:15:00|22595.3|22588.3|22585.3|22578.3|22602.8|22595.8|22580.3|22573.3|81
1594714800000|2020-07-14 08:20:00|22587.8|22580.8|22595.3|22588.3|22610.3|22603.3|22585.3|22578.3|30
1594715100000|2020-07-14 08:25:00|22597.8|22590.8|22600.3|22593.3|22602.8|22595.8|22580.3|22573.3|41
1594715400000|2020-07-14 08:30:00|22595.3|22588.3|22592.8|22585.8|22610.3|22603.3|22590.3|22583.3|29
1594715700000|2020-07-14 08:35:00|22595.3|22588.3|22610.3|22603.3|22610.3|22603.3|22580.3|22573.3|37
1594716000000|2020-07-14 08:40:00|22607.8|22600.8|22605.3|22598.3|22615.3|22608.3|22600.3|22593.3|43
1594716300000|2020-07-14 08:45:00|22607.8|22600.8|22605.3|22598.3|22615.3|22608.3|22600.3|22593.3|15
1594716600000|2020-07-14 08:50:00|22602.8|22595.8|22590.3|22583.3|22605.3|22598.3|22587.8|22580.8|24
1594716900000|2020-07-14 08:55:00|22592.8|22585.8|22600.3|22593.3|22600.3|22593.3|22590.3|22583.3|32
1594717200000|2020-07-14 09:00:00|22597.8|22590.8|22605.3|22598.3|22615.3|22608.3|22590.3|22583.3|135
1594717500000|2020-07-14 09:05:00|22602.8|22595.8|22595.3|22588.3|22610.3|22603.3|22590.3|22583.3|49
1594717800000|2020-07-14 09:10:00|22592.8|22585.8|22600.3|22593.3|22605.3|22598.3|22580.3|22573.3|71
1594718100000|2020-07-14 09:15:00|22602.8|22595.8|22630.3|22623.3|22635.3|22628.3|22595.3|22588.3|66
1594718400000|2020-07-14 09:20:00|22627.8|22620.8|22625.3|22618.3|22635.3|22628.3|22620.3|22613.3|52
1594718700000|2020-07-14 09:25:00|22620.3|22613.3|22635.3|22628.3|22635.3|22628.3|22615.3|22608.3|43
1594719000000|2020-07-14 09:30:00|22640.3|22633.3|22620.3|22613.3|22640.3|22633.3|22620.3|22613.3|64
1594719300000|2020-07-14 09:35:00|22625.3|22618.3|22630.3|22623.3|22632.8|22625.8|22622.8|22615.8|66
1594719600000|2020-07-14 09:40:00|22627.8|22620.8|22622.8|22615.8|22630.3|22623.3|22620.3|22613.3|31
1594719900000|2020-07-14 09:45:00|22620.3|22613.3|22625.3|22618.3|22632.8|22625.8|22617.8|22610.8|34
1594720200000|2020-07-14 09:50:00|22627.8|22620.8|22615.3|22608.3|22627.8|22620.8|22610.3|22603.3|38
1594720500000|2020-07-14 09:55:00|22612.8|22605.8|22625.3|22618.3|22625.3|22618.3|22610.3|22603.3|33
1594720800000|2020-07-14 10:00:00|22627.8|22620.8|22625.3|22618.3|22630.3|22623.3|22620.3|22613.3|30
1594721100000|2020-07-14 10:05:00|22627.8|22620.8|22630.3|22623.3|22635.3|22628.3|22620.3|22613.3|38
1594721400000|2020-07-14 10:10:00|22627.8|22620.8|22620.3|22613.3|22630.3|22623.3|22620.3|22613.3|27
1594721700000|2020-07-14 10:15:00|22622.8|22615.8|22615.3|22608.3|22625.3|22618.3|22605.3|22598.3|52
1594722000000|2020-07-14 10:20:00|22617.8|22610.8|22625.3|22618.3|22630.3|22623.3|22617.8|22610.8|41
1594722300000|2020-07-14 10:25:00|22627.8|22620.8|22615.3|22608.3|22630.3|22623.3|22615.3|22608.3|47
1594722600000|2020-07-14 10:30:00|22617.8|22610.8|22610.3|22603.3|22620.3|22613.3|22605.3|22598.3|26
1594722900000|2020-07-14 10:35:00|22607.8|22600.8|22610.3|22603.3|22615.3|22608.3|22605.3|22598.3|24
1594723200000|2020-07-14 10:40:00|22615.3|22608.3|22620.3|22613.3|22625.3|22618.3|22615.3|22608.3|36
1594723500000|2020-07-14 10:45:00|22615.3|22608.3|22620.3|22613.3|22620.3|22613.3|22612.8|22605.8|15
1594723800000|2020-07-14 10:50:00|22617.8|22610.8|22630.3|22623.3|22630.3|22623.3|22615.3|22608.3|24
1594724100000|2020-07-14 10:55:00|22627.8|22620.8|22640.3|22633.3|22640.3|22633.3|22625.3|22618.3|40
1594724400000|2020-07-14 11:00:00|22635.3|22628.3|22645.3|22638.3|22647.8|22640.8|22630.3|22623.3|75
1594724700000|2020-07-14 11:05:00|22650.3|22643.3|22637.8|22630.8|22650.3|22643.3|22635.3|22628.3|76
1594725000000|2020-07-14 11:10:00|22640.3|22633.3|22620.3|22613.3|22640.3|22633.3|22615.3|22608.3|37
1594725300000|2020-07-14 11:15:00|22617.8|22610.8|22620.3|22613.3|22625.3|22618.3|22615.3|22608.3|33
1594725600000|2020-07-14 11:20:00|22622.8|22615.8|22625.3|22618.3|22630.3|22623.3|22620.3|22613.3|38
1594725900000|2020-07-14 11:25:00|22627.8|22620.8|22640.3|22633.3|22640.3|22633.3|22625.3|22618.3|60
1594726200000|2020-07-14 11:30:00|22635.3|22628.3|22645.3|22638.3|22645.3|22638.3|22635.3|22628.3|52
1594726500000|2020-07-14 11:35:00|22642.8|22635.8|22640.3|22633.3|22647.8|22640.8|22640.3|22633.3|18
1594726800000|2020-07-14 11:40:00|22642.8|22635.8|22645.3|22638.3|22650.3|22643.3|22640.3|22633.3|35
1594727100000|2020-07-14 11:45:00|22642.8|22635.8|22635.3|22628.3|22647.8|22640.8|22625.3|22618.3|44
1594727400000|2020-07-14 11:50:00|22632.8|22625.8|22665.3|22658.3|22665.3|22658.3|22632.8|22625.8|67
1594727700000|2020-07-14 11:55:00|22662.8|22655.8|22660.3|22653.3|22665.3|22658.3|22660.3|22653.3|42
1594728000000|2020-07-14 12:00:00|22657.8|22650.8|22665.3|22658.3|22665.3|22658.3|22647.8|22640.8|59
1594728300000|2020-07-14 12:05:00|22670.3|22663.3|22665.3|22658.3|22670.3|22663.3|22662.8|22655.8|28
1594728600000|2020-07-14 12:10:00|22667.8|22660.8|22660.3|22653.3|22670.3|22663.3|22660.3|22653.3|71
1594728900000|2020-07-14 12:15:00|22662.8|22655.8|22660.3|22653.3|22670.3|22663.3|22655.3|22648.3|62
1594729200000|2020-07-14 12:20:00|22662.8|22655.8|22650.3|22643.3|22670.3|22663.3|22645.3|22638.3|33
1594729500000|2020-07-14 12:25:00|22647.8|22640.8|22650.3|22643.3|22650.3|22643.3|22645.3|22638.3|25
1594729800000|2020-07-14 12:30:00|22647.8|22640.8|22627.8|22620.8|22650.3|22643.3|22620.3|22613.3|290
1594730100000|2020-07-14 12:35:00|22625.3|22618.3|22600.3|22593.3|22630.3|22623.3|22595.3|22588.3|353
1594730400000|2020-07-14 12:40:00|22597.8|22590.8|22615.3|22608.3|22617.8|22610.8|22595.3|22588.3|90
1594730700000|2020-07-14 12:45:00|22610.3|22603.3|22615.3|22608.3|22625.3|22618.3|22610.3|22603.3|58
1594731000000|2020-07-14 12:50:00|22617.8|22610.8|22610.3|22603.3|22625.3|22618.3|22610.3|22603.3|58
1594731300000|2020-07-14 12:55:00|22615.3|22608.3|22577.8|22570.8|22615.3|22608.3|22575.3|22568.3|246
1594731600000|2020-07-14 13:00:00|22575.3|22568.3|22592.8|22585.8|22597.8|22590.8|22572.8|22565.8|87
1594731900000|2020-07-14 13:05:00|22595.3|22588.3|22575.3|22568.3|22595.3|22588.3|22567.8|22560.8|175
1594732200000|2020-07-14 13:10:00|22577.8|22570.8|22575.3|22568.3|22580.3|22573.3|22565.3|22558.3|134
1594732500000|2020-07-14 13:15:00|22577.8|22570.8|22570.3|22563.3|22580.3|22573.3|22560.3|22553.3|463
1594732800000|2020-07-14 13:20:00|22567.8|22560.8|22575.3|22568.3|22585.3|22578.3|22565.3|22558.3|80
1594733100000|2020-07-14 13:25:00|22577.8|22570.8|22570.3|22563.3|22577.8|22570.8|22560.3|22553.3|75
1594733400000|2020-07-14 13:30:00|22572.8|22565.8|22585.3|22578.3|22595.3|22588.3|22550.3|22543.3|751
1594733700000|2020-07-14 13:35:00|22580.3|22573.3|22600.3|22593.3|22605.3|22598.3|22565.3|22558.3|312
1594734000000|2020-07-14 13:40:00|22602.8|22595.8|22620.3|22613.3|22635.3|22628.3|22592.8|22585.8|365
1594734300000|2020-07-14 13:45:00|22622.8|22615.8|22590.3|22583.3|22625.3|22618.3|22590.3|22583.3|251
1594734600000|2020-07-14 13:50:00|22592.8|22585.8|22555.3|22548.3|22597.8|22590.8|22540.3|22533.3|473
1594734900000|2020-07-14 13:55:00|22552.8|22545.8|22595.3|22588.3|22600.3|22593.3|22545.3|22538.3|395
1594735200000|2020-07-14 14:00:00|22590.3|22583.3|22572.8|22565.8|22595.3|22588.3|22570.3|22563.3|250
1594735500000|2020-07-14 14:05:00|22575.3|22568.3|22555.3|22548.3|22580.3|22573.3|22550.3|22543.3|251
1594735800000|2020-07-14 14:10:00|22552.8|22545.8|22545.3|22538.3|22570.3|22563.3|22545.3|22538.3|291
1594736100000|2020-07-14 14:15:00|22550.3|22543.3|22555.3|22548.3|22570.3|22563.3|22537.8|22530.8|312
1594736400000|2020-07-14 14:20:00|22552.8|22545.8|22580.3|22573.3|22592.8|22585.8|22550.3|22543.3|195
1594736700000|2020-07-14 14:25:00|22577.8|22570.8|22595.3|22588.3|22597.8|22590.8|22565.3|22558.3|156
1594737000000|2020-07-14 14:30:00|22597.8|22590.8|22625.3|22618.3|22640.3|22633.3|22595.3|22588.3|537
1594737300000|2020-07-14 14:35:00|22620.3|22613.3|22610.3|22603.3|22625.3|22618.3|22605.3|22598.3|150
1594737600000|2020-07-14 14:40:00|22615.3|22608.3|22617.8|22610.8|22630.3|22623.3|22610.3|22603.3|204
1594737900000|2020-07-14 14:45:00|22620.3|22613.3|22625.3|22618.3|22630.3|22623.3|22605.3|22598.3|170
1594738200000|2020-07-14 14:50:00|22620.3|22613.3|22635.3|22628.3|22640.3|22633.3|22615.3|22608.3|221
1594738500000|2020-07-14 14:55:00|22637.8|22630.8|22610.3|22603.3|22637.8|22630.8|22597.8|22590.8|236
1594738800000|2020-07-14 15:00:00|22615.3|22608.3|22610.3|22603.3|22635.3|22628.3|22595.3|22588.3|168
1594739100000|2020-07-14 15:05:00|22605.3|22598.3|22620.3|22613.3|22635.3|22628.3|22585.3|22578.3|389
1594739400000|2020-07-14 15:10:00|22625.3|22618.3|22625.3|22618.3|22635.3|22628.3|22617.8|22610.8|165
1594739700000|2020-07-14 15:15:00|22622.8|22615.8|22635.3|22628.3|22637.8|22630.8|22605.3|22598.3|159
1594740000000|2020-07-14 15:20:00|22632.8|22625.8|22630.3|22623.3|22645.3|22638.3|22625.3|22618.3|178
1594740300000|2020-07-14 15:25:00|22632.8|22625.8|22625.3|22618.3|22640.3|22633.3|22625.3|22618.3|131
1594740600000|2020-07-14 15:30:00|22627.8|22620.8|22650.3|22643.3|22655.3|22648.3|22615.3|22608.3|335
1594740900000|2020-07-14 15:35:00|22645.3|22638.3|22640.3|22633.3|22660.3|22653.3|22640.3|22633.3|222
1594741200000|2020-07-14 15:40:00|22637.8|22630.8|22660.3|22653.3|22665.3|22658.3|22635.3|22628.3|291
1594741500000|2020-07-14 15:45:00|22665.3|22658.3|22655.3|22648.3|22675.3|22668.3|22652.8|22645.8|182
1594741800000|2020-07-14 15:50:00|22652.8|22645.8|22645.3|22638.3|22660.3|22653.3|22645.3|22638.3|58
1594742100000|2020-07-14 15:55:00|22642.8|22635.8|22642.8|22635.8|22647.8|22640.8|22640.3|22633.3|96
1594742400000|2020-07-14 16:00:00|22645.3|22638.3|22660.3|22653.3|22660.3|22653.3|22640.3|22633.3|190
1594742700000|2020-07-14 16:05:00|22655.3|22648.3|22640.3|22633.3|22660.3|22653.3|22635.3|22628.3|206
1594743000000|2020-07-14 16:10:00|22642.8|22635.8|22640.3|22633.3|22650.3|22643.3|22640.3|22633.3|51
1594743300000|2020-07-14 16:15:00|22635.3|22628.3|22660.3|22653.3|22665.3|22658.3|22635.3|22628.3|93
1594743600000|2020-07-14 16:20:00|22662.8|22655.8|22662.8|22655.8|22670.3|22663.3|22662.8|22655.8|97
1594743900000|2020-07-14 16:25:00|22665.3|22658.3|22650.3|22643.3|22665.3|22658.3|22645.3|22638.3|58
1594744200000|2020-07-14 16:30:00|22655.3|22648.3|22655.3|22648.3|22660.3|22653.3|22650.3|22643.3|30
1594744500000|2020-07-14 16:35:00|22660.3|22653.3|22655.3|22648.3|22660.3|22653.3|22650.3|22643.3|12
1594744800000|2020-07-14 16:40:00|22660.3|22653.3|22640.3|22633.3|22660.3|22653.3|22640.3|22633.3|39
1594745100000|2020-07-14 16:45:00|22645.3|22638.3|22655.3|22648.3|22655.3|22648.3|22645.3|22638.3|80
1594745400000|2020-07-14 16:50:00|22650.3|22643.3|22635.3|22628.3|22655.3|22648.3|22635.3|22628.3|73
1594745700000|2020-07-14 16:55:00|22632.8|22625.8|22625.3|22618.3|22635.3|22628.3|22625.3|22618.3|63
1594746000000|2020-07-14 17:00:00|22630.3|22623.3|22620.3|22613.3|22630.3|22623.3|22620.3|22613.3|77
1594746300000|2020-07-14 17:05:00|22625.3|22618.3|22610.3|22603.3|22625.3|22618.3|22610.3|22603.3|39
1594746600000|2020-07-14 17:10:00|22607.8|22600.8|22620.3|22613.3|22625.3|22618.3|22607.8|22600.8|54
1594746900000|2020-07-14 17:15:00|22622.8|22615.8|22625.3|22618.3|22630.3|22623.3|22620.3|22613.3|76
1594747200000|2020-07-14 17:20:00|22622.8|22615.8|22630.3|22623.3|22635.3|22628.3|22620.3|22613.3|36
1594747500000|2020-07-14 17:25:00|22632.8|22625.8|22635.3|22628.3|22640.3|22633.3|22630.3|22623.3|39
1594747800000|2020-07-14 17:30:00|22630.3|22623.3|22645.3|22638.3|22645.3|22638.3|22630.3|22623.3|40
1594748100000|2020-07-14 17:35:00|22650.3|22643.3|22660.3|22653.3|22660.3|22653.3|22645.3|22638.3|79
1594748400000|2020-07-14 17:40:00|22657.8|22650.8|22660.3|22653.3|22662.8|22655.8|22655.3|22648.3|56
1594748700000|2020-07-14 17:45:00|22665.3|22658.3|22660.3|22653.3|22665.3|22658.3|22660.3|22653.3|80
1594749000000|2020-07-14 17:50:00|22662.8|22655.8|22675.3|22668.3|22675.3|22668.3|22660.3|22653.3|68
1594749300000|2020-07-14 17:55:00|22670.3|22663.3|22660.3|22653.3|22675.3|22668.3|22630.3|22623.3|813
1594749600000|2020-07-14 18:00:00|22662.8|22655.8|22670.3|22663.3|22685.3|22678.3|22650.3|22643.3|230
1594749900000|2020-07-14 18:05:00|22667.8|22660.8|22660.3|22653.3|22670.3|22663.3|22650.3|22643.3|70
1594750200000|2020-07-14 18:10:00|22662.8|22655.8|22660.3|22653.3|22665.3|22658.3|22655.3|22648.3|28
1594750500000|2020-07-14 18:15:00|22665.3|22658.3|22675.3|22668.3|22680.3|22673.3|22660.3|22653.3|102
1594750800000|2020-07-14 18:20:00|22672.8|22665.8|22680.3|22673.3|22685.3|22678.3|22670.3|22663.3|85
1594751100000|2020-07-14 18:25:00|22675.3|22668.3|22670.3|22663.3|22675.3|22668.3|22670.3|22663.3|75
1594751400000|2020-07-14 18:30:00|22675.3|22668.3|22670.3|22663.3|22675.3|22668.3|22665.3|22658.3|53
1594751700000|2020-07-14 18:35:00|22672.8|22665.8|22660.3|22653.3|22675.3|22668.3|22660.3|22653.3|71
1594752000000|2020-07-14 18:40:00|22662.8|22655.8|22660.3|22653.3|22662.8|22655.8|22650.3|22643.3|97
1594752300000|2020-07-14 18:45:00|22657.8|22650.8|22645.3|22638.3|22670.3|22663.3|22640.3|22633.3|140
1594752600000|2020-07-14 18:50:00|22647.8|22640.8|22665.3|22658.3|22665.3|22658.3|22645.3|22638.3|68
1594752900000|2020-07-14 18:55:00|22662.8|22655.8|22680.3|22673.3|22680.3|22673.3|22657.8|22650.8|89
1594753200000|2020-07-14 19:00:00|22677.8|22670.8|22655.3|22648.3|22685.3|22678.3|22655.3|22648.3|165
1594753500000|2020-07-14 19:05:00|22657.8|22650.8|22660.3|22653.3|22670.3|22663.3|22655.3|22648.3|123
1594753800000|2020-07-14 19:10:00|22655.3|22648.3|22655.3|22648.3|22665.3|22658.3|22650.3|22643.3|76
1594754100000|2020-07-14 19:15:00|22650.3|22643.3|22660.3|22653.3|22665.3|22658.3|22645.3|22638.3|138
1594754400000|2020-07-14 19:20:00|22662.8|22655.8|22680.3|22673.3|22680.3|22673.3|22660.3|22653.3|93
1594754700000|2020-07-14 19:25:00|22685.3|22678.3|22685.3|22678.3|22687.8|22680.8|22680.3|22673.3|90
1594755000000|2020-07-14 19:30:00|22682.8|22675.8|22695.3|22688.3|22695.3|22688.3|22680.3|22673.3|95
1594755300000|2020-07-14 19:35:00|22690.3|22683.3|22705.3|22698.3|22705.3|22698.3|22690.3|22683.3|138
1594755600000|2020-07-14 19:40:00|22710.3|22703.3|22705.3|22698.3|22715.3|22708.3|22705.3|22698.3|234
1594755900000|2020-07-14 19:45:00|22710.3|22703.3|22720.3|22713.3|22725.3|22718.3|22705.3|22698.3|297
1594756200000|2020-07-14 19:50:00|22725.3|22718.3|22745.3|22738.3|22745.3|22738.3|22725.3|22718.3|504
1594756500000|2020-07-14 19:55:00|22740.3|22733.3|22720.3|22713.3|22740.3|22733.3|22720.3|22713.3|559
1594756800000|2020-07-14 20:00:00|22715.3|22708.3|22705.3|22698.3|22715.3|22708.3|22705.3|22698.3|126
1594757100000|2020-07-14 20:05:00|22700.3|22693.3|22725.3|22718.3|22725.3|22718.3|22700.3|22693.3|101
1594757400000|2020-07-14 20:10:00|22722.8|22715.8|22717.8|22710.8|22725.3|22718.3|22715.3|22708.3|60
1594757700000|2020-07-14 20:15:00|22721.8|22706.8|22724.3|22709.3|22726.8|22711.8|22719.3|22704.3|4
1594758000000|2020-07-14 20:20:00|22729.3|22714.3|22739.3|22724.3|22739.3|22724.3|22729.3|22714.3|48
1594758300000|2020-07-14 20:25:00|22734.3|22719.3|22729.3|22714.3|22734.3|22719.3|22724.3|22709.3|30
1594758600000|2020-07-14 20:30:00|22731.8|22716.8|22734.3|22719.3|22734.3|22719.3|22729.3|22714.3|14
1594758900000|2020-07-14 20:35:00|22739.3|22724.3|22724.3|22709.3|22739.3|22724.3|22721.8|22706.8|62
1594759200000|2020-07-14 20:40:00|22729.3|22714.3|22734.3|22719.3|22734.3|22719.3|22724.3|22709.3|23
1594759500000|2020-07-14 20:45:00|22736.8|22721.8|22729.3|22714.3|22739.3|22724.3|22729.3|22714.3|28
1594759800000|2020-07-14 20:50:00|22734.3|22719.3|22731.8|22716.8|22734.3|22719.3|22731.8|22716.8|2
1594760100000|2020-07-14 20:55:00|22734.3|22719.3|22739.3|22709.3|22740.5|22721.8|22729.3|22705.6|27
1594760400000|2020-07-14 21:00:00|22740|22710|22787.8|22757.8|22793.6|22763.6|22740|22710|0
1594760700000|2020-07-14 21:05:00|22788.7|22758.7|22848|22818|22869|22839|22788.7|22758.7|0
1594761000000|2020-07-14 21:10:00|22852|22822|22812.4|22782.4|22854|22824|22806.9|22776.9|0
1594761300000|2020-07-14 21:15:00|22811.5|22781.5|22833.8|22803.8|22842.8|22812.8|22811|22781|0
1594761600000|2020-07-14 21:20:00|22834.5|22804.5|22842.1|22812.1|22855.5|22825.5|22833.6|22803.6|0
1594761900000|2020-07-14 21:25:00|22843.7|22813.7|22778.9|22748.9|22843.7|22813.7|22774|22744|0
1594762200000|2020-07-14 21:30:00|22779.6|22749.6|22758.7|22728.7|22781.7|22751.7|22745.5|22715.5|0
1594762500000|2020-07-14 21:35:00|22759|22729|22773.6|22743.6|22774|22744|22759|22729|0
1594762800000|2020-07-14 21:40:00|22772.3|22742.3|22774.8|22744.8|22774.8|22744.8|22765.6|22735.6|0
1594763100000|2020-07-14 21:45:00|22774.4|22744.4|22766.5|22736.5|22779.8|22749.8|22766.5|22736.5|0
1594763400000|2020-07-14 21:50:00|22765.9|22735.9|22766.4|22736.4|22771.3|22741.3|22760.3|22730.3|0
1594763700000|2020-07-14 21:55:00|22765.7|22735.7|22754.2|22724.2|22772.6|22742.6|22753.7|22723.7|0
1594764000000|2020-07-14 22:00:00|22785.4|22755.4|22894.3|22879.3|22899.3|22884.3|22776.7|22746.7|331
1594764300000|2020-07-14 22:05:00|22889.3|22874.3|22864.3|22849.3|22904.3|22889.3|22859.3|22844.3|50
1594764600000|2020-07-14 22:10:00|22866.8|22851.8|22886.8|22871.8|22889.3|22874.3|22864.3|22849.3|29
1594764900000|2020-07-14 22:15:00|22889.3|22874.3|22879.3|22864.3|22894.3|22879.3|22869.3|22854.3|29
1594765200000|2020-07-14 22:20:00|22876.8|22861.8|22879.3|22864.3|22884.3|22869.3|22874.3|22859.3|36
1594765500000|2020-07-14 22:25:00|22881.8|22866.8|22876.8|22861.8|22896.8|22881.8|22876.8|22861.8|54
1594765800000|2020-07-14 22:30:00|22879.3|22864.3|22884.3|22869.3|22884.3|22869.3|22854.3|22839.3|66
1594766100000|2020-07-14 22:35:00|22879.3|22864.3|22889.3|22874.3|22891.8|22876.8|22876.8|22861.8|27
1594766400000|2020-07-14 22:40:00|22894.3|22879.3|22886.8|22871.8|22894.3|22879.3|22884.3|22869.3|37
1594766700000|2020-07-14 22:45:00|22884.3|22869.3|22876.8|22861.8|22894.3|22879.3|22876.8|22861.8|15
1594767000000|2020-07-14 22:50:00|22879.3|22864.3|22876.8|22861.8|22879.3|22864.3|22876.8|22861.8|0
1594767300000|2020-07-14 22:55:00|22874.3|22859.3|22874.3|22859.3|22881.8|22866.8|22864.3|22849.3|17
1594767600000|2020-07-14 23:00:00|22876.8|22861.8|22867.1|22852.1|22884.3|22869.3|22867.1|22852.1|40
1594767900000|2020-07-14 23:05:00|22869.6|22854.6|22864.6|22849.6|22869.6|22854.6|22859.6|22844.6|10
1594768200000|2020-07-14 23:10:00|22862.1|22847.1|22844.6|22829.6|22864.6|22849.6|22844.6|22829.6|44
1594768500000|2020-07-14 23:15:00|22847.1|22832.1|22844.6|22829.6|22854.6|22839.6|22844.6|22829.6|24
1594768800000|2020-07-14 23:20:00|22842.1|22827.1|22839.6|22824.6|22844.6|22829.6|22834.6|22819.6|49
1594769100000|2020-07-14 23:25:00|22842.1|22827.1|22832.1|22817.1|22844.6|22829.6|22829.6|22814.6|79
1594769400000|2020-07-14 23:30:00|22829.6|22814.6|22825.6|22818.6|22835.6|22828.6|22820.6|22813.6|29916
1594769700000|2020-07-14 23:35:00|22830.6|22823.6|22815.6|22808.6|22835.6|22828.6|22808.1|22801.1|197
1594770000000|2020-07-14 23:40:00|22810.6|22803.6|22805.6|22798.6|22820.6|22813.6|22800.6|22793.6|282
1594770300000|2020-07-14 23:45:00|22800.6|22793.6|22805.6|22798.6|22815.6|22808.6|22795.6|22788.6|493
1594770600000|2020-07-14 23:50:00|22803.1|22796.1|22810.6|22803.6|22810.6|22803.6|22795.6|22788.6|469
1594770900000|2020-07-14 23:55:00|22815.6|22808.6|22823.1|22816.1|22835.6|22828.6|22810.6|22803.6|538
1594771200000|2020-07-15 00:00:00|22825.6|22818.6|22850.6|22843.6|22850.6|22843.6|22810.6|22803.6|2350
1594771500000|2020-07-15 00:05:00|22848.1|22841.1|22895.6|22888.6|22898.1|22891.1|22845.6|22838.6|1411
1594771800000|2020-07-15 00:10:00|22898.1|22891.1|22880.6|22873.6|22915.6|22908.6|22875.6|22868.6|2528
1594772100000|2020-07-15 00:15:00|22875.6|22868.6|22875.6|22868.6|22900.6|22893.6|22870.6|22863.6|1574
1594772400000|2020-07-15 00:20:00|22878.1|22871.1|22870.6|22863.6|22890.6|22883.6|22860.6|22853.6|1072
1594772700000|2020-07-15 00:25:00|22873.1|22866.1|22870.6|22863.6|22885.6|22878.6|22855.6|22848.6|840
1594773000000|2020-07-15 00:30:00|22873.1|22866.1|22875.6|22868.6|22885.6|22878.6|22860.6|22853.6|661
1594773300000|2020-07-15 00:35:00|22880.6|22873.6|22870.6|22863.6|22885.6|22878.6|22860.6|22853.6|555
1594773600000|2020-07-15 00:40:00|22865.6|22858.6|22870.6|22863.6|22870.6|22863.6|22853.1|22846.1|285
1594773900000|2020-07-15 00:45:00|22875.6|22868.6|22890.6|22883.6|22895.6|22888.6|22875.6|22868.6|894
1594774200000|2020-07-15 00:50:00|22888.1|22881.1|22900.6|22893.6|22900.6|22893.6|22888.1|22881.1|497
1594774500000|2020-07-15 00:55:00|22905.6|22898.6|22913.1|22906.1|22915.6|22908.6|22890.6|22883.6|829
1594774800000|2020-07-15 01:00:00|22910.6|22903.6|22905.6|22898.6|22930.6|22923.6|22900.6|22893.6|1138
1594775100000|2020-07-15 01:05:00|22908.1|22901.1|22910.6|22903.6|22915.6|22908.6|22898.1|22891.1|512
1594775400000|2020-07-15 01:10:00|22915.6|22908.6|22920.6|22913.6|22930.6|22923.6|22915.6|22908.6|615
1594775700000|2020-07-15 01:15:00|22925.6|22918.6|22935.6|22928.6|22940.6|22933.6|22920.6|22913.6|1092
1594776000000|2020-07-15 01:20:00|22933.1|22926.1|22915.6|22908.6|22935.6|22928.6|22915.6|22908.6|599
1594776300000|2020-07-15 01:25:00|22918.1|22911.1|22935.6|22928.6|22935.6|22928.6|22910.6|22903.6|722
1594776600000|2020-07-15 01:30:00|22933.1|22926.1|22895.6|22888.6|22935.6|22928.6|22888.1|22881.1|1190
1594776900000|2020-07-15 01:35:00|22900.6|22893.6|22885.6|22878.6|22905.6|22898.6|22885.6|22878.6|953
1594777200000|2020-07-15 01:40:00|22890.6|22883.6|22885.6|22878.6|22895.6|22888.6|22885.6|22878.6|490
1594777500000|2020-07-15 01:45:00|22888.1|22881.1|22875.6|22868.6|22895.6|22888.6|22870.6|22863.6|604
1594777800000|2020-07-15 01:50:00|22870.6|22863.6|22890.6|22883.6|22900.6|22893.6|22870.6|22863.6|442
1594778100000|2020-07-15 01:55:00|22888.1|22881.1|22898.1|22891.1|22905.6|22898.6|22885.6|22878.6|281
1594778400000|2020-07-15 02:00:00|22900.6|22893.6|22900.6|22893.6|22905.6|22898.6|22880.6|22873.6|392
1594778700000|2020-07-15 02:05:00|22898.1|22891.1|22900.6|22893.6|22905.6|22898.6|22895.6|22888.6|188
1594779000000|2020-07-15 02:10:00|22905.6|22898.6|22900.6|22893.6|22905.6|22898.6|22885.6|22878.6|215
1594779300000|2020-07-15 02:15:00|22898.1|22891.1|22893.1|22886.1|22910.6|22903.6|22890.6|22883.6|329
1594779600000|2020-07-15 02:20:00|22895.6|22888.6|22905.6|22898.6|22910.6|22903.6|22893.1|22886.1|291
1594779900000|2020-07-15 02:25:00|22908.1|22901.1|22905.6|22898.6|22910.6|22903.6|22895.6|22888.6|332
1594780200000|2020-07-15 02:30:00|22908.1|22901.1|22910.6|22903.6|22910.6|22903.6|22900.6|22893.6|183
1594780500000|2020-07-15 02:35:00|22905.6|22898.6|22878.1|22871.1|22910.6|22903.6|22873.1|22866.1|310
1594780800000|2020-07-15 02:40:00|22875.6|22868.6|22870.6|22863.6|22880.6|22873.6|22860.6|22853.6|378
1594781100000|2020-07-15 02:45:00|22868.1|22861.1|22868.1|22861.1|22875.6|22868.6|22863.1|22856.1|225
1594781400000|2020-07-15 02:50:00|22865.6|22858.6|22875.6|22868.6|22878.1|22871.1|22865.6|22858.6|78
1594781700000|2020-07-15 02:55:00|22878.1|22871.1|22870.6|22863.6|22880.6|22873.6|22865.6|22858.6|214
1594782000000|2020-07-15 03:00:00|22868.1|22861.1|22870.6|22863.6|22873.1|22866.1|22865.6|22858.6|296
1594782300000|2020-07-15 03:05:00|22873.1|22866.1|22875.6|22868.6|22878.1|22871.1|22865.6|22858.6|283
1594782600000|2020-07-15 03:10:00|22873.1|22866.1|22850.6|22843.6|22878.1|22871.1|22840.6|22833.6|477
1594782900000|2020-07-15 03:15:00|22855.6|22848.6|22840.6|22833.6|22855.6|22848.6|22840.6|22833.6|461
1594783200000|2020-07-15 03:20:00|22835.6|22828.6|22850.6|22843.6|22855.6|22848.6|22830.6|22823.6|433
1594783500000|2020-07-15 03:25:00|22853.1|22846.1|22860.6|22853.6|22860.6|22853.6|22848.1|22841.1|384
1594783800000|2020-07-15 03:30:00|22855.6|22848.6|22840.6|22833.6|22858.1|22851.1|22825.6|22818.6|632
1594784100000|2020-07-15 03:35:00|22843.1|22836.1|22835.6|22828.6|22855.6|22848.6|22835.6|22828.6|368
1594784400000|2020-07-15 03:40:00|22830.6|22823.6|22835.6|22828.6|22835.6|22828.6|22820.6|22813.6|350
1594784700000|2020-07-15 03:45:00|22830.6|22823.6|22858.1|22851.1|22860.6|22853.6|22830.6|22823.6|422
1594785000000|2020-07-15 03:50:00|22860.6|22853.6|22860.6|22853.6|22860.6|22853.6|22850.6|22843.6|102
1594785300000|2020-07-15 03:55:00|22863.1|22856.1|22865.6|22858.6|22870.6|22863.6|22860.6|22853.6|512
1594785600000|2020-07-15 04:00:00|22863.1|22856.1|22880.6|22873.6|22880.6|22873.6|22860.6|22853.6|319
1594785900000|2020-07-15 04:05:00|22878.1|22871.1|22870.6|22863.6|22880.6|22873.6|22860.6|22853.6|316
1594786200000|2020-07-15 04:10:00|22873.1|22866.1|22870.6|22863.6|22875.6|22868.6|22860.6|22853.6|193
1594786500000|2020-07-15 04:15:00|22865.6|22858.6|22865.6|22858.6|22878.1|22871.1|22865.6|22858.6|165
1594786800000|2020-07-15 04:20:00|22870.6|22863.6|22880.6|22873.6|22883.1|22876.1|22865.6|22858.6|291
1594787100000|2020-07-15 04:25:00|22878.1|22871.1|22880.6|22873.6|22880.6|22873.6|22870.6|22863.6|264
1594787400000|2020-07-15 04:30:00|22883.1|22876.1|22870.6|22863.6|22885.6|22878.6|22870.6|22863.6|493
1594787700000|2020-07-15 04:35:00|22873.1|22866.1|22900.6|22893.6|22903.1|22896.1|22873.1|22866.1|384
1594788000000|2020-07-15 04:40:00|22903.1|22896.1|22905.6|22898.6|22910.6|22903.6|22895.6|22888.6|434
1594788300000|2020-07-15 04:45:00|22908.1|22901.1|22930.6|22923.6|22940.6|22933.6|22905.6|22898.6|1050
1594788600000|2020-07-15 04:50:00|22933.1|22926.1|22930.6|22923.6|22935.6|22928.6|22925.6|22918.6|554
1594788900000|2020-07-15 04:55:00|22928.1|22921.1|22940.6|22933.6|22940.6|22933.6|22925.6|22918.6|379
1594789200000|2020-07-15 05:00:00|22945.6|22938.6|22935.6|22928.6|22945.6|22938.6|22920.6|22913.6|798
1594789500000|2020-07-15 05:05:00|22930.6|22923.6|22940.6|22933.6|22945.6|22938.6|22930.6|22923.6|668
1594789800000|2020-07-15 05:10:00|22945.6|22938.6|22930.6|22923.6|22945.6|22938.6|22930.6|22923.6|595
1594790100000|2020-07-15 05:15:00|22933.1|22926.1|22925.6|22918.6|22943.1|22936.1|22925.6|22918.6|529
1594790400000|2020-07-15 05:20:00|22923.1|22916.1|22910.6|22903.6|22925.6|22918.6|22910.6|22903.6|871
1594790700000|2020-07-15 05:25:00|22908.1|22901.1|22925.6|22918.6|22930.6|22923.6|22905.6|22898.6|933
1594791000000|2020-07-15 05:30:00|22930.6|22923.6|22935.6|22928.6|22940.6|22933.6|22910.6|22903.6|809
1594791300000|2020-07-15 05:35:00|22930.6|22923.6|22945.6|22938.6|22955.6|22948.6|22930.6|22923.6|1017
1594791600000|2020-07-15 05:40:00|22948.1|22941.1|22940.6|22933.6|22955.6|22948.6|22935.6|22928.6|1240
1594791900000|2020-07-15 05:45:00|22943.1|22936.1|22925.6|22918.6|22945.6|22938.6|22923.1|22916.1|495
1594792200000|2020-07-15 05:50:00|22923.1|22916.1|22950.6|22943.6|22950.6|22943.6|22910.6|22903.6|1714
1594792500000|2020-07-15 05:55:00|22948.1|22941.1|22935.6|22928.6|22955.6|22948.6|22935.6|22928.6|2338
1594792800000|2020-07-15 06:00:00|22940.6|22933.6|22945.6|22938.6|22955.6|22948.6|22915.6|22908.6|4823
1594793100000|2020-07-15 06:05:00|22948.1|22941.1|22943.1|22936.1|22960.6|22953.6|22935.6|22928.6|2362
1594793400000|2020-07-15 06:10:00|22945.6|22938.6|22960.6|22953.6|22960.6|22953.6|22935.6|22928.6|572
1594793700000|2020-07-15 06:15:00|22955.6|22948.6|22955.6|22948.6|22965.6|22958.6|22955.6|22948.6|424
1594794000000|2020-07-15 06:20:00|22960.6|22953.6|22940.6|22933.6|22960.6|22953.6|22940.6|22933.6|191
1594794300000|2020-07-15 06:25:00|22935.6|22928.6|22940.6|22933.6|22948.1|22941.1|22930.6|22923.6|58
1594794600000|2020-07-15 06:30:00|22938.1|22931.1|22920.6|22913.6|22938.1|22931.1|22920.6|22913.6|65
1594794900000|2020-07-15 06:35:00|22915.6|22908.6|22910.6|22903.6|22915.6|22908.6|22910.6|22903.6|46
1594795200000|2020-07-15 06:40:00|22915.6|22908.6|22923.1|22916.1|22925.6|22918.6|22915.6|22908.6|46
1594795500000|2020-07-15 06:45:00|22920.6|22913.6|22910.6|22903.6|22920.6|22913.6|22908.1|22901.1|27
1594795800000|2020-07-15 06:50:00|22905.6|22898.6|22910.6|22903.6|22910.6|22903.6|22900.6|22893.6|56
1594796100000|2020-07-15 06:55:00|22913.1|22906.1|22908.1|22901.1|22925.6|22918.6|22905.6|22898.6|282
1594796400000|2020-07-15 07:00:00|22910.6|22903.6|22908.1|22901.1|22920.6|22913.6|22903.1|22896.1|198
1594796700000|2020-07-15 07:05:00|22905.6|22898.6|22893.1|22886.1|22920.6|22913.6|22880.6|22873.6|138
1594797000000|2020-07-15 07:10:00|22890.6|22883.6|22885.6|22878.6|22900.6|22893.6|22878.1|22871.1|32
1594797300000|2020-07-15 07:15:00|22888.1|22881.1|22905.6|22898.6|22908.1|22901.1|22885.6|22878.6|63
1594797600000|2020-07-15 07:20:00|22903.1|22896.1|22908.1|22901.1|22910.6|22903.6|22900.6|22893.6|25
1594797900000|2020-07-15 07:25:00|22910.6|22903.6|22925.6|22918.6|22925.6|22918.6|22910.6|22903.6|108
1594798200000|2020-07-15 07:30:00|22928.1|22921.1|22930.6|22923.6|22935.6|22928.6|22918.1|22911.1|190
1594798500000|2020-07-15 07:35:00|22935.6|22928.6|22905.6|22898.6|22938.1|22931.1|22905.6|22898.6|135
1594798800000|2020-07-15 07:40:00|22908.1|22901.1|22923.1|22916.1|22930.6|22923.6|22908.1|22901.1|87
1594799100000|2020-07-15 07:45:00|22920.6|22913.6|22908.1|22901.1|22923.1|22916.1|22905.6|22898.6|159
1594799400000|2020-07-15 07:50:00|22905.6|22898.6|22905.6|22898.6|22915.6|22908.6|22900.6|22893.6|111
1594799700000|2020-07-15 07:55:00|22903.1|22896.1|22915.6|22908.6|22920.6|22913.6|22900.6|22893.6|49
1594800000000|2020-07-15 08:00:00|22920.6|22913.6|22925.6|22918.6|22928.1|22921.1|22913.1|22906.1|107
1594800300000|2020-07-15 08:05:00|22923.1|22916.1|22925.6|22918.6|22925.6|22918.6|22915.6|22908.6|57
1594800600000|2020-07-15 08:10:00|22920.6|22913.6|22925.6|22918.6|22935.6|22928.6|22915.6|22908.6|29
1594800900000|2020-07-15 08:15:00|22928.1|22921.1|22910.6|22903.6|22935.6|22928.6|22910.6|22903.6|74
1594801200000|2020-07-15 08:20:00|22913.1|22906.1|22905.6|22898.6|22920.6|22913.6|22905.6|22898.6|44
1594801500000|2020-07-15 08:25:00|22903.1|22896.1|22920.6|22913.6|22923.1|22916.1|22900.6|22893.6|116
1594801800000|2020-07-15 08:30:00|22925.6|22918.6|22920.6|22913.6|22935.6|22928.6|22920.6|22913.6|73
1594802100000|2020-07-15 08:35:00|22923.1|22916.1|22920.6|22913.6|22930.6|22923.6|22918.1|22911.1|21
1594802400000|2020-07-15 08:40:00|22915.6|22908.6|22888.1|22881.1|22918.1|22911.1|22885.6|22878.6|161
1594802700000|2020-07-15 08:45:00|22890.6|22883.6|22860.6|22853.6|22895.6|22888.6|22860.6|22853.6|375
1594803000000|2020-07-15 08:50:00|22863.1|22856.1|22863.1|22856.1|22865.6|22858.6|22848.1|22841.1|86
1594803300000|2020-07-15 08:55:00|22865.6|22858.6|22860.6|22853.6|22875.6|22868.6|22860.6|22853.6|61
1594803600000|2020-07-15 09:00:00|22865.6|22858.6|22860.6|22853.6|22870.6|22863.6|22850.6|22843.6|65
1594803900000|2020-07-15 09:05:00|22858.1|22851.1|22865.6|22858.6|22870.6|22863.6|22855.6|22848.6|91
1594804200000|2020-07-15 09:10:00|22868.1|22861.1|22880.6|22873.6|22880.6|22873.6|22865.6|22858.6|68
1594804500000|2020-07-15 09:15:00|22878.1|22871.1|22875.6|22868.6|22880.6|22873.6|22870.6|22863.6|30
1594804800000|2020-07-15 09:20:00|22873.1|22866.1|22885.6|22878.6|22888.1|22881.1|22873.1|22866.1|29
1594805100000|2020-07-15 09:25:00|22888.1|22881.1|22880.6|22873.6|22890.6|22883.6|22880.6|22873.6|48
1594805400000|2020-07-15 09:30:00|22883.1|22876.1|22875.6|22868.6|22888.1|22881.1|22870.6|22863.6|99
1594805700000|2020-07-15 09:35:00|22873.1|22866.1|22880.6|22873.6|22883.1|22876.1|22868.1|22861.1|72
1594806000000|2020-07-15 09:40:00|22878.1|22871.1|22880.6|22873.6|22880.6|22873.6|22878.1|22871.1|7
1594806300000|2020-07-15 09:45:00|22878.1|22871.1|22890.6|22883.6|22890.6|22883.6|22875.6|22868.6|23
1594806600000|2020-07-15 09:50:00|22885.6|22878.6|22885.6|22878.6|22890.6|22883.6|22880.6|22873.6|71
1594806900000|2020-07-15 09:55:00|22890.6|22883.6|22885.6|22878.6|22895.6|22888.6|22880.6|22873.6|34
1594807200000|2020-07-15 10:00:00|22890.6|22883.6|22895.6|22888.6|22895.6|22888.6|22885.6|22878.6|26
1594807500000|2020-07-15 10:05:00|22893.1|22886.1|22890.6|22883.6|22895.6|22888.6|22880.6|22873.6|36
1594807800000|2020-07-15 10:10:00|22893.1|22886.1|22920.6|22913.6|22923.1|22916.1|22893.1|22886.1|253
1594808100000|2020-07-15 10:15:00|22918.1|22911.1|22920.6|22913.6|22920.6|22913.6|22915.6|22908.6|70
1594808400000|2020-07-15 10:20:00|22923.1|22916.1|22920.6|22913.6|22930.6|22923.6|22915.6|22908.6|70
1594808700000|2020-07-15 10:25:00|22918.1|22911.1|22930.6|22923.6|22930.6|22923.6|22915.6|22908.6|55
1594809000000|2020-07-15 10:30:00|22933.1|22926.1|22928.1|22921.1|22940.6|22933.6|22923.1|22916.1|95
1594809300000|2020-07-15 10:35:00|22930.6|22923.6|22945.6|22938.6|22945.6|22938.6|22928.1|22921.1|152
1594809600000|2020-07-15 10:40:00|22950.6|22943.6|22940.6|22933.6|22950.6|22943.6|22935.6|22928.6|87
1594809900000|2020-07-15 10:45:00|22943.1|22936.1|22950.6|22943.6|22950.6|22943.6|22940.6|22933.6|118
1594810200000|2020-07-15 10:50:00|22955.6|22948.6|22960.6|22953.6|22960.6|22953.6|22950.6|22943.6|287
1594810500000|2020-07-15 10:55:00|22963.1|22956.1|22955.6|22948.6|22975.6|22968.6|22950.6|22943.6|317
1594810800000|2020-07-15 11:00:00|22958.1|22951.1|22975.6|22968.6|22975.6|22968.6|22950.6|22943.6|156
1594811100000|2020-07-15 11:05:00|22970.6|22963.6|22983.1|22976.1|22990.6|22983.6|22970.6|22963.6|107
1594811400000|2020-07-15 11:10:00|22980.6|22973.6|22993.1|22986.1|22995.6|22988.6|22980.6|22973.6|84
1594811700000|2020-07-15 11:15:00|22990.6|22983.6|22985.6|22978.6|22995.6|22988.6|22980.6|22973.6|91
1594812000000|2020-07-15 11:20:00|22988.1|22981.1|23000.6|22993.6|23010.6|23003.6|22988.1|22981.1|177
1594812300000|2020-07-15 11:25:00|23003.1|22996.1|23010.6|23003.6|23020.6|23013.6|23000.6|22993.6|254
1594812600000|2020-07-15 11:30:00|23013.1|23006.1|23015.6|23008.6|23020.6|23013.6|23005.6|22998.6|154
1594812900000|2020-07-15 11:35:00|23018.1|23011.1|23015.6|23008.6|23028.1|23021.1|23015.6|23008.6|53
1594813200000|2020-07-15 11:40:00|23013.1|23006.1|23033.1|23026.1|23033.1|23026.1|23010.6|23003.6|67
1594813500000|2020-07-15 11:45:00|23030.6|23023.6|23010.6|23003.6|23030.6|23023.6|23010.6|23003.6|99
1594813800000|2020-07-15 11:50:00|23015.6|23008.6|23015.6|23008.6|23015.6|23008.6|23010.6|23003.6|58
1594814100000|2020-07-15 11:55:00|23013.1|23006.1|23010.6|23003.6|23015.6|23008.6|23008.1|23001.1|48
1594814400000|2020-07-15 12:00:00|23013.1|23006.1|23020.6|23013.6|23025.6|23018.6|23000.6|22993.6|103
1594814700000|2020-07-15 12:05:00|23018.1|23011.1|23020.6|23013.6|23025.6|23018.6|23013.1|23006.1|39
1594815000000|2020-07-15 12:10:00|23015.6|23008.6|23015.6|23008.6|23025.6|23018.6|23015.6|23008.6|52
1594815300000|2020-07-15 12:15:00|23013.1|23006.1|23010.6|23003.6|23015.6|23008.6|23010.6|23003.6|53
1594815600000|2020-07-15 12:20:00|23013.1|23006.1|23023.1|23016.1|23025.6|23018.6|23010.6|23003.6|106
1594815900000|2020-07-15 12:25:00|23025.6|23018.6|23010.6|23003.6|23025.6|23018.6|23010.6|23003.6|52
1594816200000|2020-07-15 12:30:00|23013.1|23006.1|23025.6|23018.6|23025.6|23018.6|23005.6|22998.6|66
1594816500000|2020-07-15 12:35:00|23023.1|23016.1|23015.6|23008.6|23025.6|23018.6|23015.6|23008.6|53
1594816800000|2020-07-15 12:40:00|23010.6|23003.6|23005.6|22998.6|23015.6|23008.6|23000.6|22993.6|86
1594817100000|2020-07-15 12:45:00|23003.1|22996.1|23005.6|22998.6|23013.1|23006.1|22990.6|22983.6|157
1594817400000|2020-07-15 12:50:00|23008.1|23001.1|23005.6|22998.6|23015.6|23008.6|23005.6|22998.6|78
1594817700000|2020-07-15 12:55:00|23003.1|22996.1|23010.6|23003.6|23010.6|23003.6|22995.6|22988.6|41
1594818000000|2020-07-15 13:00:00|23008.1|23001.1|23000.6|22993.6|23015.6|23008.6|22998.1|22991.1|55
1594818300000|2020-07-15 13:05:00|22998.1|22991.1|22970.6|22963.6|22998.1|22991.1|22968.1|22961.1|132
1594818600000|2020-07-15 13:10:00|22968.1|22961.1|22975.6|22968.6|22985.6|22978.6|22965.6|22958.6|90
1594818900000|2020-07-15 13:15:00|22980.6|22973.6|22990.6|22983.6|22995.6|22988.6|22975.6|22968.6|53
1594819200000|2020-07-15 13:20:00|22985.6|22978.6|22975.6|22968.6|22988.1|22981.1|22970.6|22963.6|51
1594819500000|2020-07-15 13:25:00|22978.1|22971.1|22970.6|22963.6|22980.6|22973.6|22970.6|22963.6|32
1594819800000|2020-07-15 13:30:00|22975.6|22968.6|22970.6|22963.6|22985.6|22978.6|22960.6|22953.6|217
1594820100000|2020-07-15 13:35:00|22973.1|22966.1|22955.6|22948.6|22980.6|22973.6|22945.6|22938.6|261
1594820400000|2020-07-15 13:40:00|22960.6|22953.6|22975.6|22968.6|22975.6|22968.6|22955.6|22948.6|104
1594820700000|2020-07-15 13:45:00|22973.1|22966.1|22970.6|22963.6|22980.6|22973.6|22960.6|22953.6|177
1594821000000|2020-07-15 13:50:00|22975.6|22968.6|22950.6|22943.6|22975.6|22968.6|22925.6|22918.6|159
1594821300000|2020-07-15 13:55:00|22953.1|22946.1|22935.6|22928.6|22960.6|22953.6|22935.6|22928.6|123
1594821600000|2020-07-15 14:00:00|22940.6|22933.6|22930.6|22923.6|22948.1|22941.1|22925.6|22918.6|211
1594821900000|2020-07-15 14:05:00|22935.6|22928.6|22955.6|22948.6|22960.6|22953.6|22935.6|22928.6|126
1594822200000|2020-07-15 14:10:00|22958.1|22951.1|22955.6|22948.6|22960.6|22953.6|22938.1|22931.1|251
1594822500000|2020-07-15 14:15:00|22953.1|22946.1|22975.6|22968.6|22975.6|22968.6|22945.6|22938.6|123
1594822800000|2020-07-15 14:20:00|22978.1|22971.1|22980.6|22973.6|22985.6|22978.6|22975.6|22968.6|93
1594823100000|2020-07-15 14:25:00|22985.6|22978.6|22985.6|22978.6|22990.6|22983.6|22980.6|22973.6|163
1594823400000|2020-07-15 14:30:00|22990.6|22983.6|22985.6|22978.6|22995.6|22988.6|22985.6|22978.6|135
1594823700000|2020-07-15 14:35:00|22988.1|22981.1|23005.6|22998.6|23010.6|23003.6|22988.1|22981.1|117
1594824000000|2020-07-15 14:40:00|23008.1|23001.1|23015.6|23008.6|23018.1|23011.1|23005.6|22998.6|130
1594824300000|2020-07-15 14:45:00|23020.6|23013.6|23010.6|23003.6|23020.6|23013.6|23005.6|22998.6|160
1594824600000|2020-07-15 14:50:00|23015.6|23008.6|23000.6|22993.6|23018.1|23011.1|23000.6|22993.6|77
1594824900000|2020-07-15 14:55:00|22998.1|22991.1|23000.6|22993.6|23015.6|23008.6|22995.6|22988.6|212
1594825200000|2020-07-15 15:00:00|23003.1|22996.1|22990.6|22983.6|23005.6|22998.6|22980.6|22973.6|210
1594825500000|2020-07-15 15:05:00|22993.1|22986.1|22983.1|22976.1|22995.6|22988.6|22970.6|22963.6|265
1594825800000|2020-07-15 15:10:00|22985.6|22978.6|22995.6|22988.6|22995.6|22988.6|22980.6|22973.6|207
1594826100000|2020-07-15 15:15:00|22990.6|22983.6|23000.6|22993.6|23000.6|22993.6|22975.6|22968.6|304
1594826400000|2020-07-15 15:20:00|22995.6|22988.6|22980.6|22973.6|23005.6|22998.6|22965.6|22958.6|357
1594826700000|2020-07-15 15:25:00|22978.1|22971.1|23000.6|22993.6|23010.6|23003.6|22975.6|22968.6|229
1594827000000|2020-07-15 15:30:00|22995.6|22988.6|22985.6|22978.6|23005.6|22998.6|22985.6|22978.6|147
1594827300000|2020-07-15 15:35:00|22988.1|22981.1|22950.6|22943.6|22990.6|22983.6|22950.6|22943.6|195
1594827600000|2020-07-15 15:40:00|22948.1|22941.1|22955.6|22948.6|22963.1|22956.1|22940.6|22933.6|238
1594827900000|2020-07-15 15:45:00|22950.6|22943.6|22925.6|22918.6|22955.6|22948.6|22920.6|22913.6|369
1594828200000|2020-07-15 15:50:00|22930.6|22923.6|22940.6|22933.6|22940.6|22933.6|22925.6|22918.6|147
1594828500000|2020-07-15 15:55:00|22938.1|22931.1|22910.6|22903.6|22950.6|22943.6|22910.6|22903.6|62
1594828800000|2020-07-15 16:00:00|22913.1|22906.1|22900.6|22893.6|22915.6|22908.6|22898.1|22891.1|171
1594829100000|2020-07-15 16:05:00|22905.6|22898.6|22915.6|22908.6|22920.6|22913.6|22905.6|22898.6|125
1594829400000|2020-07-15 16:10:00|22910.6|22903.6|22915.6|22908.6|22915.6|22908.6|22900.6|22893.6|143
1594829700000|2020-07-15 16:15:00|22918.1|22911.1|22930.6|22923.6|22930.6|22923.6|22915.6|22908.6|151
1594830000000|2020-07-15 16:20:00|22928.1|22921.1|22920.6|22913.6|22930.6|22923.6|22915.6|22908.6|131
1594830300000|2020-07-15 16:25:00|22918.1|22911.1|22930.6|22923.6|22930.6|22923.6|22913.1|22906.1|96
1594830600000|2020-07-15 16:30:00|22925.6|22918.6|22910.6|22903.6|22928.1|22921.1|22905.6|22898.6|197
1594830900000|2020-07-15 16:35:00|22908.1|22901.1|22895.6|22888.6|22920.6|22913.6|22895.6|22888.6|62
1594831200000|2020-07-15 16:40:00|22898.1|22891.1|22910.6|22903.6|22910.6|22903.6|22895.6|22888.6|128
1594831500000|2020-07-15 16:45:00|22908.1|22901.1|22920.6|22913.6|22923.1|22916.1|22905.6|22898.6|95
1594831800000|2020-07-15 16:50:00|22918.1|22911.1|22920.6|22913.6|22925.6|22918.6|22915.6|22908.6|27
1594832100000|2020-07-15 16:55:00|22918.1|22911.1|22925.6|22918.6|22925.6|22918.6|22915.6|22908.6|68
1594832400000|2020-07-15 17:00:00|22920.6|22913.6|22915.6|22908.6|22925.6|22918.6|22910.6|22903.6|57
1594832700000|2020-07-15 17:05:00|22910.6|22903.6|22935.6|22928.6|22950.6|22943.6|22910.6|22903.6|486
1594833000000|2020-07-15 17:10:00|22940.6|22933.6|22920.6|22913.6|22940.6|22933.6|22910.6|22903.6|214
1594833300000|2020-07-15 17:15:00|22918.1|22911.1|22915.6|22908.6|22925.6|22918.6|22915.6|22908.6|49
1594833600000|2020-07-15 17:20:00|22918.1|22911.1|22920.6|22913.6|22925.6|22918.6|22915.6|22908.6|23
1594833900000|2020-07-15 17:25:00|22915.6|22908.6|22920.6|22913.6|22920.6|22913.6|22910.6|22903.6|17
1594834200000|2020-07-15 17:30:00|22918.1|22911.1|22928.1|22921.1|22930.6|22923.6|22918.1|22911.1|73
1594834500000|2020-07-15 17:35:00|22930.6|22923.6|22930.6|22923.6|22935.6|22928.6|22925.6|22918.6|39
1594834800000|2020-07-15 17:40:00|22933.1|22926.1|22930.6|22923.6|22935.6|22928.6|22930.6|22923.6|13
1594835100000|2020-07-15 17:45:00|22933.1|22926.1|22930.6|22923.6|22935.6|22928.6|22928.1|22921.1|50
1594835400000|2020-07-15 17:50:00|22928.1|22921.1|22925.6|22918.6|22935.6|22928.6|22925.6|22918.6|14
1594835700000|2020-07-15 17:55:00|22920.6|22913.6|22920.6|22913.6|22923.1|22916.1|22915.6|22908.6|30
1594836000000|2020-07-15 18:00:00|22915.6|22908.6|22945.6|22938.6|22950.6|22943.6|22910.6|22903.6|122
1594836300000|2020-07-15 18:05:00|22943.1|22936.1|22940.6|22933.6|22950.6|22943.6|22935.6|22928.6|95
1594836600000|2020-07-15 18:10:00|22945.6|22938.6|22940.6|22933.6|22945.6|22938.6|22940.6|22933.6|23
1594836900000|2020-07-15 18:15:00|22935.6|22928.6|22935.6|22928.6|22945.6|22938.6|22930.6|22923.6|77
1594837200000|2020-07-15 18:20:00|22933.1|22926.1|22935.6|22928.6|22940.6|22933.6|22930.6|22923.6|39
1594837500000|2020-07-15 18:25:00|22933.1|22926.1|22940.6|22933.6|22945.6|22938.6|22925.6|22918.6|40
1594837800000|2020-07-15 18:30:00|22943.1|22936.1|22950.6|22943.6|22953.1|22946.1|22940.6|22933.6|52
1594838100000|2020-07-15 18:35:00|22948.1|22941.1|22950.6|22943.6|22950.6|22943.6|22943.1|22936.1|122
1594838400000|2020-07-15 18:40:00|22955.6|22948.6|22945.6|22938.6|22955.6|22948.6|22945.6|22938.6|66
1594838700000|2020-07-15 18:45:00|22950.6|22943.6|22950.6|22943.6|22950.6|22943.6|22945.6|22938.6|89
1594839000000|2020-07-15 18:50:00|22945.6|22938.6|22910.6|22903.6|22950.6|22943.6|22910.6|22903.6|100
1594839300000|2020-07-15 18:55:00|22915.6|22908.6|22910.6|22903.6|22920.6|22913.6|22905.6|22898.6|48
1594839600000|2020-07-15 19:00:00|22905.6|22898.6|22915.6|22908.6|22920.6|22913.6|22905.6|22898.6|152
1594839900000|2020-07-15 19:05:00|22913.1|22906.1|22905.6|22898.6|22915.6|22908.6|22895.6|22888.6|140
1594840200000|2020-07-15 19:10:00|22900.6|22893.6|22905.6|22898.6|22910.6|22903.6|22895.6|22888.6|81
1594840500000|2020-07-15 19:15:00|22900.6|22893.6|22905.6|22898.6|22905.6|22898.6|22885.6|22878.6|93
1594840800000|2020-07-15 19:20:00|22908.1|22901.1|22900.6|22893.6|22910.6|22903.6|22900.6|22893.6|73
1594841100000|2020-07-15 19:25:00|22903.1|22896.1|22915.6|22908.6|22915.6|22908.6|22900.6|22893.6|100
1594841400000|2020-07-15 19:30:00|22918.1|22911.1|22935.6|22928.6|22935.6|22928.6|22915.6|22908.6|101
1594841700000|2020-07-15 19:35:00|22933.1|22926.1|22935.6|22928.6|22943.1|22936.1|22930.6|22923.6|69
1594842000000|2020-07-15 19:40:00|22933.1|22926.1|22930.6|22923.6|22935.6|22928.6|22925.6|22918.6|182
1594842300000|2020-07-15 19:45:00|22933.1|22926.1|22945.6|22938.6|22950.6|22943.6|22930.6|22923.6|221
1594842600000|2020-07-15 19:50:00|22940.6|22933.6|22910.6|22903.6|22943.1|22936.1|22905.6|22898.6|558
1594842900000|2020-07-15 19:55:00|22908.1|22901.1|22895.6|22888.6|22915.6|22908.6|22895.6|22888.6|381
1594843200000|2020-07-15 20:00:00|22900.6|22893.6|22900.6|22893.6|22905.6|22898.6|22893.1|22886.1|116
1594843500000|2020-07-15 20:05:00|22903.1|22896.1|22895.6|22888.6|22903.1|22896.1|22895.6|22888.6|174
1594843800000|2020-07-15 20:10:00|22900.6|22893.6|22910.6|22903.6|22910.6|22903.6|22895.6|22888.6|75
1594844100000|2020-07-15 20:15:00|22914.6|22899.6|22914.6|22899.6|22922.1|22907.1|22914.6|22899.6|19
1594844400000|2020-07-15 20:20:00|22917.1|22902.1|22909.6|22894.6|22919.6|22904.6|22909.6|22894.6|5
1594844700000|2020-07-15 20:25:00|22914.6|22899.6|22899.6|22884.6|22922.1|22907.1|22899.6|22884.6|65
1594845000000|2020-07-15 20:30:00|22902.1|22887.1|22919.6|22904.6|22922.1|22907.1|22899.6|22884.6|36
1594845300000|2020-07-15 20:35:00|22914.6|22899.6|22917.1|22902.1|22917.1|22902.1|22914.6|22899.6|4
1594845900000|2020-07-15 20:45:00|22914.6|22899.6|22919.6|22904.6|22929.6|22914.6|22914.6|22899.6|25
1594846200000|2020-07-15 20:50:00|22922.1|22907.1|22922.1|22907.1|22922.1|22907.1|22922.1|22907.1|2
1594846500000|2020-07-15 20:55:00|22927.1|22912.1|22938.3|22908.3|22939.6|22917.1|22924.6|22905.9|29
1594846800000|2020-07-15 21:00:00|22937.2|22907.2|22936|22906|22937.8|22907.8|22932|22902|0
1594847100000|2020-07-15 21:05:00|22936.4|22906.4|22942.1|22912.1|22944|22914|22936.4|22906.4|0
1594847400000|2020-07-15 21:10:00|22942|22912|22944|22914|22946.2|22916.2|22941.8|22911.8|0
1594847700000|2020-07-15 21:15:00|22943.6|22913.6|22943.4|22913.4|22944.9|22914.9|22943.4|22913.4|0
1594848000000|2020-07-15 21:20:00|22943.2|22913.2|22941.8|22911.8|22945.1|22915.1|22940.1|22910.1|0
1594848300000|2020-07-15 21:25:00|22941.7|22911.7|22940.3|22910.3|22942.4|22912.4|22940.3|22910.3|0
1594848600000|2020-07-15 21:30:00|22940.4|22910.4|22940.6|22910.6|22941.5|22911.5|22940.2|22910.2|0
1594848900000|2020-07-15 21:35:00|22940|22910|22941.7|22911.7|22941.7|22911.7|22940|22910|0
1594849200000|2020-07-15 21:40:00|22941.5|22911.5|22941.7|22911.7|22942.4|22912.4|22940.4|22910.4|0
1594849500000|2020-07-15 21:45:00|22941.8|22911.8|22942|22912|22942|22912|22939.7|22909.7|0
1594849800000|2020-07-15 21:50:00|22942.3|22912.3|22941.4|22911.4|22943|22913|22941.4|22911.4|0
1594850100000|2020-07-15 21:55:00|22941.8|22911.8|22944.7|22914.7|22946.2|22916.2|22941.6|22911.6|0
1594850400000|2020-07-15 22:00:00|22946.9|22916.9|22947.1|22932.1|22951.9|22934.6|22932.1|22915.4|18
1594850700000|2020-07-15 22:05:00|22944.6|22929.6|22942.1|22927.1|22949.6|22934.6|22942.1|22927.1|6
1594851000000|2020-07-15 22:10:00|22944.6|22929.6|22944.6|22929.6|22954.6|22939.6|22942.1|22927.1|24
1594851300000|2020-07-15 22:15:00|22947.1|22932.1|22947.1|22932.1|22954.6|22939.6|22939.6|22924.6|5
1594851600000|2020-07-15 22:20:00|22949.6|22934.6|22942.1|22927.1|22954.6|22939.6|22937.1|22922.1|0
1594851900000|2020-07-15 22:25:00|22944.6|22929.6|22952.1|22937.1|22957.1|22942.1|22939.6|22924.6|33
1594852200000|2020-07-15 22:30:00|22949.6|22934.6|22937.1|22922.1|22949.6|22934.6|22937.1|22922.1|13
1594852500000|2020-07-15 22:35:00|22939.6|22924.6|22949.6|22934.6|22949.6|22934.6|22939.6|22924.6|9
1594852800000|2020-07-15 22:40:00|22952.1|22937.1|22929.6|22914.6|22952.1|22937.1|22927.1|22912.1|32
1594853100000|2020-07-15 22:45:00|22932.1|22917.1|22944.6|22929.6|22944.6|22929.6|22932.1|22917.1|28
1594853400000|2020-07-15 22:50:00|22942.1|22927.1|22939.3|22924.3|22942.1|22927.1|22936.8|22921.8|0
1594853700000|2020-07-15 22:55:00|22936.8|22921.8|22926.8|22911.8|22939.3|22924.3|22914.3|22899.3|26
1594854000000|2020-07-15 23:00:00|22924.3|22909.3|22936.8|22921.8|22939.3|22924.3|22924.3|22909.3|19
1594854300000|2020-07-15 23:05:00|22934.3|22919.3|22934.3|22919.3|22934.3|22919.3|22926.8|22911.8|15
1594854600000|2020-07-15 23:10:00|22931.8|22916.8|22936.8|22921.8|22941.8|22926.8|22931.8|22916.8|11
1594854900000|2020-07-15 23:15:00|22934.3|22919.3|22929.3|22914.3|22936.8|22921.8|22926.8|22911.8|20
1594855200000|2020-07-15 23:20:00|22931.8|22916.8|22936.8|22921.8|22936.8|22921.8|22929.3|22914.3|12
1594855500000|2020-07-15 23:25:00|22939.3|22924.3|22939.3|22924.3|22944.3|22929.3|22939.3|22924.3|31
1594855800000|2020-07-15 23:30:00|22946.8|22931.8|22915.3|22908.3|22950.3|22943.3|22915.3|22908.3|32759
1594856100000|2020-07-15 23:35:00|22912.8|22905.8|22910.3|22903.3|22920.3|22913.3|22910.3|22903.3|110
1594856400000|2020-07-15 23:40:00|22912.8|22905.8|22920.3|22913.3|22920.3|22913.3|22910.3|22903.3|182
1594856700000|2020-07-15 23:45:00|22925.3|22918.3|22915.3|22908.3|22925.3|22918.3|22910.3|22903.3|214
1594857000000|2020-07-15 23:50:00|22917.8|22910.8|22920.3|22913.3|22925.3|22918.3|22910.3|22903.3|248
1594857300000|2020-07-15 23:55:00|22917.8|22910.8|22917.8|22910.8|22930.3|22923.3|22910.3|22903.3|354
1594857600000|2020-07-16 00:00:00|22910.3|22903.3|22875.3|22868.3|22910.3|22903.3|22852.8|22845.8|2107
1594857900000|2020-07-16 00:05:00|22880.3|22873.3|22880.3|22873.3|22885.3|22878.3|22855.3|22848.3|764
1594858200000|2020-07-16 00:10:00|22877.8|22870.8|22862.8|22855.8|22877.8|22870.8|22850.3|22843.3|568
1594858500000|2020-07-16 00:15:00|22865.3|22858.3|22845.3|22838.3|22865.3|22858.3|22840.3|22833.3|752
1594858800000|2020-07-16 00:20:00|22842.8|22835.8|22865.3|22858.3|22870.3|22863.3|22840.3|22833.3|568
1594859100000|2020-07-16 00:25:00|22860.3|22853.3|22885.3|22878.3|22885.3|22878.3|22850.3|22843.3|545
1594859400000|2020-07-16 00:30:00|22880.3|22873.3|22880.3|22873.3|22895.3|22888.3|22865.3|22858.3|764
1594859700000|2020-07-16 00:35:00|22877.8|22870.8|22895.3|22888.3|22900.3|22893.3|22875.3|22868.3|314
1594860000000|2020-07-16 00:40:00|22900.3|22893.3|22900.3|22893.3|22915.3|22908.3|22895.3|22888.3|420
1594860300000|2020-07-16 00:45:00|22905.3|22898.3|22892.8|22885.8|22915.3|22908.3|22885.3|22878.3|407
1594860600000|2020-07-16 00:50:00|22890.3|22883.3|22895.3|22888.3|22910.3|22903.3|22890.3|22883.3|361
1594860900000|2020-07-16 00:55:00|22892.8|22885.8|22880.3|22873.3|22895.3|22888.3|22872.8|22865.8|535
1594861200000|2020-07-16 01:00:00|22875.3|22868.3|22885.3|22878.3|22890.3|22883.3|22850.3|22843.3|560
1594861500000|2020-07-16 01:05:00|22887.8|22880.8|22875.3|22868.3|22890.3|22883.3|22870.3|22863.3|495
1594861800000|2020-07-16 01:10:00|22872.8|22865.8|22890.3|22883.3|22890.3|22883.3|22860.3|22853.3|547
1594862100000|2020-07-16 01:15:00|22887.8|22880.8|22890.3|22883.3|22910.3|22903.3|22885.3|22878.3|776
1594862400000|2020-07-16 01:20:00|22892.8|22885.8|22880.3|22873.3|22895.3|22888.3|22880.3|22873.3|188
1594862700000|2020-07-16 01:25:00|22877.8|22870.8|22877.8|22870.8|22885.3|22878.3|22870.3|22863.3|365
1594863000000|2020-07-16 01:30:00|22880.3|22873.3|22880.3|22873.3|22885.3|22878.3|22855.3|22848.3|904
1594863300000|2020-07-16 01:35:00|22877.8|22870.8|22892.8|22885.8|22895.3|22888.3|22865.3|22858.3|525
1594863600000|2020-07-16 01:40:00|22890.3|22883.3|22900.3|22893.3|22905.3|22898.3|22890.3|22883.3|792
1594863900000|2020-07-16 01:45:00|22897.8|22890.8|22890.3|22883.3|22900.3|22893.3|22885.3|22878.3|373
1594864200000|2020-07-16 01:50:00|22885.3|22878.3|22870.3|22863.3|22890.3|22883.3|22865.3|22858.3|528
1594864500000|2020-07-16 01:55:00|22872.8|22865.8|22875.3|22868.3|22885.3|22878.3|22870.3|22863.3|201
1594864800000|2020-07-16 02:00:00|22880.3|22873.3|22870.3|22863.3|22905.3|22898.3|22860.3|22853.3|821
1594865100000|2020-07-16 02:05:00|22875.3|22868.3|22860.3|22853.3|22885.3|22878.3|22855.3|22848.3|541
1594865400000|2020-07-16 02:10:00|22857.8|22850.8|22855.3|22848.3|22860.3|22853.3|22850.3|22843.3|633
1594865700000|2020-07-16 02:15:00|22850.3|22843.3|22845.3|22838.3|22855.3|22848.3|22840.3|22833.3|382
1594866000000|2020-07-16 02:20:00|22840.3|22833.3|22810.3|22803.3|22850.3|22843.3|22810.3|22803.3|973
1594866300000|2020-07-16 02:25:00|22807.8|22800.8|22825.3|22818.3|22825.3|22818.3|22800.3|22793.3|1088
1594866600000|2020-07-16 02:30:00|22830.3|22823.3|22785.3|22778.3|22835.3|22828.3|22780.3|22773.3|1057
1594866900000|2020-07-16 02:35:00|22782.8|22775.8|22785.3|22778.3|22795.3|22788.3|22780.3|22773.3|445
1594867200000|2020-07-16 02:40:00|22780.3|22773.3|22795.3|22788.3|22795.3|22788.3|22765.3|22758.3|791
1594867500000|2020-07-16 02:45:00|22792.8|22785.8|22805.3|22798.3|22805.3|22798.3|22785.3|22778.3|502
1594867800000|2020-07-16 02:50:00|22802.8|22795.8|22802.8|22795.8|22805.3|22798.3|22790.3|22783.3|194
1594868100000|2020-07-16 02:55:00|22800.3|22793.3|22790.3|22783.3|22810.3|22803.3|22790.3|22783.3|304
1594868400000|2020-07-16 03:00:00|22785.3|22778.3|22795.3|22788.3|22810.3|22803.3|22775.3|22768.3|342
1594868700000|2020-07-16 03:05:00|22792.8|22785.8|22805.3|22798.3|22810.3|22803.3|22785.3|22778.3|258
1594869000000|2020-07-16 03:10:00|22802.8|22795.8|22790.3|22783.3|22805.3|22798.3|22785.3|22778.3|247
1594869300000|2020-07-16 03:15:00|22787.8|22780.8|22780.3|22773.3|22790.3|22783.3|22770.3|22763.3|337
1594869600000|2020-07-16 03:20:00|22775.3|22768.3|22790.3|22783.3|22790.3|22783.3|22775.3|22768.3|214
1594869900000|2020-07-16 03:25:00|22795.3|22788.3|22795.3|22788.3|22807.8|22800.8|22795.3|22788.3|218
1594870200000|2020-07-16 03:30:00|22792.8|22785.8|22765.3|22758.3|22795.3|22788.3|22765.3|22758.3|539
1594870500000|2020-07-16 03:35:00|22770.3|22763.3|22755.3|22748.3|22770.3|22763.3|22750.3|22743.3|1085
1594870800000|2020-07-16 03:40:00|22752.8|22745.8|22760.3|22753.3|22760.3|22753.3|22740.3|22733.3|653
1594871100000|2020-07-16 03:45:00|22765.3|22758.3|22775.3|22768.3|22785.3|22778.3|22760.3|22753.3|660
1594871400000|2020-07-16 03:50:00|22777.8|22770.8|22785.3|22778.3|22795.3|22788.3|22775.3|22768.3|450
1594871700000|2020-07-16 03:55:00|22787.8|22780.8|22780.3|22773.3|22790.3|22783.3|22765.3|22758.3|424
1594872000000|2020-07-16 04:00:00|22775.3|22768.3|22785.3|22778.3|22790.3|22783.3|22765.3|22758.3|300
1594872300000|2020-07-16 04:05:00|22782.8|22775.8|22780.3|22773.3|22785.3|22778.3|22765.3|22758.3|317
1594872600000|2020-07-16 04:10:00|22777.8|22770.8|22765.3|22758.3|22785.3|22778.3|22765.3|22758.3|276
1594872900000|2020-07-16 04:15:00|22760.3|22753.3|22765.3|22758.3|22770.3|22763.3|22760.3|22753.3|285
1594873200000|2020-07-16 04:20:00|22767.8|22760.8|22775.3|22768.3|22777.8|22770.8|22765.3|22758.3|171
1594873500000|2020-07-16 04:25:00|22780.3|22773.3|22775.3|22768.3|22785.3|22778.3|22772.8|22765.8|268
1594873800000|2020-07-16 04:30:00|22772.8|22765.8|22770.3|22763.3|22775.3|22768.3|22765.3|22758.3|292
1594874100000|2020-07-16 04:35:00|22775.3|22768.3|22775.3|22768.3|22775.3|22768.3|22770.3|22763.3|83
1594874400000|2020-07-16 04:40:00|22772.8|22765.8|22765.3|22758.3|22775.3|22768.3|22760.3|22753.3|190
1594874700000|2020-07-16 04:45:00|22767.8|22760.8|22780.3|22773.3|22780.3|22773.3|22767.8|22760.8|170
1594875000000|2020-07-16 04:50:00|22785.3|22778.3|22780.3|22773.3|22785.3|22778.3|22780.3|22773.3|155
1594875300000|2020-07-16 04:55:00|22775.3|22768.3|22775.3|22768.3|22782.8|22775.8|22770.3|22763.3|277
1594875600000|2020-07-16 05:00:00|22780.3|22773.3|22760.3|22753.3|22785.3|22778.3|22750.3|22743.3|682
1594875900000|2020-07-16 05:05:00|22755.3|22748.3|22765.3|22758.3|22770.3|22763.3|22752.8|22745.8|482
1594876200000|2020-07-16 05:10:00|22770.3|22763.3|22765.3|22758.3|22770.3|22763.3|22760.3|22753.3|368
1594876500000|2020-07-16 05:15:00|22762.8|22755.8|22750.3|22743.3|22770.3|22763.3|22745.3|22738.3|863
1594876800000|2020-07-16 05:20:00|22747.8|22740.8|22740.3|22733.3|22750.3|22743.3|22735.3|22728.3|684
1594877100000|2020-07-16 05:25:00|22745.3|22738.3|22750.3|22743.3|22750.3|22743.3|22740.3|22733.3|481
1594877400000|2020-07-16 05:30:00|22755.3|22748.3|22740.3|22733.3|22755.3|22748.3|22730.3|22723.3|909
1594877700000|2020-07-16 05:35:00|22737.8|22730.8|22760.3|22753.3|22765.3|22758.3|22735.3|22728.3|893
1594878000000|2020-07-16 05:40:00|22762.8|22755.8|22755.3|22748.3|22765.3|22758.3|22745.3|22738.3|679
1594878300000|2020-07-16 05:45:00|22757.8|22750.8|22760.3|22753.3|22765.3|22758.3|22750.3|22743.3|1001
1594878600000|2020-07-16 05:50:00|22755.3|22748.3|22760.3|22753.3|22765.3|22758.3|22747.8|22740.8|1096
1594878900000|2020-07-16 05:55:00|22762.8|22755.8|22765.3|22758.3|22770.3|22763.3|22750.3|22743.3|1391
1594879200000|2020-07-16 06:00:00|22770.3|22763.3|22770.3|22763.3|22785.3|22778.3|22755.3|22748.3|2780
1594879500000|2020-07-16 06:05:00|22775.3|22768.3|22770.3|22763.3|22775.3|22768.3|22760.3|22753.3|2419
1594879800000|2020-07-16 06:10:00|22767.8|22760.8|22775.3|22768.3|22775.3|22768.3|22760.3|22753.3|312
1594880100000|2020-07-16 06:15:00|22780.3|22773.3|22760.3|22753.3|22780.3|22773.3|22760.3|22753.3|150
1594880400000|2020-07-16 06:20:00|22765.3|22758.3|22772.8|22765.8|22772.8|22765.8|22765.3|22758.3|90
1594880700000|2020-07-16 06:25:00|22770.3|22763.3|22775.3|22768.3|22775.3|22768.3|22765.3|22758.3|44
1594881000000|2020-07-16 06:30:00|22770.3|22763.3|22765.3|22758.3|22772.8|22765.8|22757.8|22750.8|37
1594881300000|2020-07-16 06:35:00|22762.8|22755.8|22740.3|22733.3|22765.3|22758.3|22740.3|22733.3|39
1594881600000|2020-07-16 06:40:00|22735.3|22728.3|22745.3|22738.3|22750.3|22743.3|22735.3|22728.3|44
1594881900000|2020-07-16 06:45:00|22750.3|22743.3|22752.8|22745.8|22755.3|22748.3|22745.3|22738.3|18
1594882200000|2020-07-16 06:50:00|22755.3|22748.3|22745.3|22738.3|22755.3|22748.3|22745.3|22738.3|28
1594882500000|2020-07-16 06:55:00|22750.3|22743.3|22732.8|22725.8|22750.3|22743.3|22730.3|22723.3|62
1594882800000|2020-07-16 07:00:00|22735.3|22728.3|22725.3|22718.3|22755.3|22748.3|22710.3|22703.3|259
1594883100000|2020-07-16 07:05:00|22720.3|22713.3|22745.3|22738.3|22745.3|22738.3|22715.3|22708.3|149
1594883400000|2020-07-16 07:10:00|22742.8|22735.8|22735.3|22728.3|22750.3|22743.3|22730.3|22723.3|205
1594883700000|2020-07-16 07:15:00|22730.3|22723.3|22730.3|22723.3|22745.3|22738.3|22725.3|22718.3|126
1594884000000|2020-07-16 07:20:00|22727.8|22720.8|22750.3|22743.3|22765.3|22758.3|22725.3|22718.3|102
1594884300000|2020-07-16 07:25:00|22747.8|22740.8|22725.3|22718.3|22752.8|22745.8|22725.3|22718.3|154
1594884600000|2020-07-16 07:30:00|22730.3|22723.3|22705.3|22698.3|22730.3|22723.3|22685.3|22678.3|312
1594884900000|2020-07-16 07:35:00|22702.8|22695.8|22700.3|22693.3|22715.3|22708.3|22700.3|22693.3|160
1594885200000|2020-07-16 07:40:00|22702.8|22695.8|22715.3|22708.3|22720.3|22713.3|22700.3|22693.3|134
1594885500000|2020-07-16 07:45:00|22712.8|22705.8|22725.3|22718.3|22727.8|22720.8|22705.3|22698.3|74
1594885800000|2020-07-16 07:50:00|22727.8|22720.8|22725.3|22718.3|22740.3|22733.3|22715.3|22708.3|166
1594886100000|2020-07-16 07:55:00|22727.8|22720.8|22715.3|22708.3|22730.3|22723.3|22710.3|22703.3|73
1594886400000|2020-07-16 08:00:00|22712.8|22705.8|22720.3|22713.3|22730.3|22723.3|22700.3|22693.3|98
1594886700000|2020-07-16 08:05:00|22722.8|22715.8|22705.3|22698.3|22725.3|22718.3|22700.3|22693.3|136
1594887000000|2020-07-16 08:10:00|22702.8|22695.8|22710.3|22703.3|22715.3|22708.3|22702.8|22695.8|52
1594887300000|2020-07-16 08:15:00|22707.8|22700.8|22710.3|22703.3|22720.3|22713.3|22705.3|22698.3|49
1594887600000|2020-07-16 08:20:00|22705.3|22698.3|22707.8|22700.8|22710.3|22703.3|22695.3|22688.3|44
1594887900000|2020-07-16 08:25:00|22710.3|22703.3|22695.3|22688.3|22710.3|22703.3|22692.8|22685.8|36
1594888200000|2020-07-16 08:30:00|22697.8|22690.8|22690.3|22683.3|22700.3|22693.3|22690.3|22683.3|31
1594888500000|2020-07-16 08:35:00|22687.8|22680.8|22675.3|22668.3|22687.8|22680.8|22670.3|22663.3|141
1594888800000|2020-07-16 08:40:00|22672.8|22665.8|22675.3|22668.3|22675.3|22668.3|22670.3|22663.3|86
1594889100000|2020-07-16 08:45:00|22680.3|22673.3|22700.3|22693.3|22700.3|22693.3|22680.3|22673.3|126
1594889400000|2020-07-16 08:50:00|22695.3|22688.3|22700.3|22693.3|22700.3|22693.3|22690.3|22683.3|40
1594889700000|2020-07-16 08:55:00|22705.3|22698.3|22705.3|22698.3|22715.3|22708.3|22702.8|22695.8|87
1594890000000|2020-07-16 09:00:00|22702.8|22695.8|22692.8|22685.8|22705.3|22698.3|22670.3|22663.3|183
1594890300000|2020-07-16 09:05:00|22690.3|22683.3|22687.8|22680.8|22700.3|22693.3|22677.8|22670.8|88
1594890600000|2020-07-16 09:10:00|22690.3|22683.3|22680.3|22673.3|22690.3|22683.3|22675.3|22668.3|100
1594890900000|2020-07-16 09:15:00|22682.8|22675.8|22690.3|22683.3|22695.3|22688.3|22680.3|22673.3|60
1594891200000|2020-07-16 09:20:00|22692.8|22685.8|22695.3|22688.3|22695.3|22688.3|22690.3|22683.3|17
1594891500000|2020-07-16 09:25:00|22700.3|22693.3|22715.3|22708.3|22715.3|22708.3|22700.3|22693.3|66
1594891800000|2020-07-16 09:30:00|22710.3|22703.3|22727.8|22720.8|22730.3|22723.3|22710.3|22703.3|109
1594892100000|2020-07-16 09:35:00|22725.3|22718.3|22735.3|22728.3|22735.3|22728.3|22725.3|22718.3|24
1594892400000|2020-07-16 09:40:00|22740.3|22733.3|22735.3|22728.3|22745.3|22738.3|22732.8|22725.8|73
1594892700000|2020-07-16 09:45:00|22737.8|22730.8|22735.3|22728.3|22740.3|22733.3|22725.3|22718.3|82
1594893000000|2020-07-16 09:50:00|22732.8|22725.8|22727.8|22720.8|22735.3|22728.3|22725.3|22718.3|42
1594893300000|2020-07-16 09:55:00|22725.3|22718.3|22730.3|22723.3|22732.8|22725.8|22725.3|22718.3|15
1594893600000|2020-07-16 10:00:00|22727.8|22720.8|22740.3|22733.3|22740.3|22733.3|22727.8|22720.8|33
1594893900000|2020-07-16 10:05:00|22745.3|22738.3|22740.3|22733.3|22750.3|22743.3|22740.3|22733.3|33
1594894200000|2020-07-16 10:10:00|22745.3|22738.3|22750.3|22743.3|22750.3|22743.3|22745.3|22738.3|33
1594894500000|2020-07-16 10:15:00|22752.8|22745.8|22750.3|22743.3|22755.3|22748.3|22750.3|22743.3|11
1594894800000|2020-07-16 10:20:00|22745.3|22738.3|22745.3|22738.3|22747.8|22740.8|22740.3|22733.3|13
1594895100000|2020-07-16 10:25:00|22747.8|22740.8|22735.3|22728.3|22750.3|22743.3|22732.8|22725.8|72
1594895400000|2020-07-16 10:30:00|22730.3|22723.3|22735.3|22728.3|22735.3|22728.3|22727.8|22720.8|97
1594895700000|2020-07-16 10:35:00|22730.3|22723.3|22750.3|22743.3|22752.8|22745.8|22722.8|22715.8|120
1594896000000|2020-07-16 10:40:00|22747.8|22740.8|22755.3|22748.3|22760.3|22753.3|22747.8|22740.8|45
1594896300000|2020-07-16 10:45:00|22760.3|22753.3|22755.3|22748.3|22760.3|22753.3|22755.3|22748.3|11
1594896600000|2020-07-16 10:50:00|22757.8|22750.8|22755.3|22748.3|22765.3|22758.3|22750.3|22743.3|36
1594896900000|2020-07-16 10:55:00|22752.8|22745.8|22755.3|22748.3|22755.3|22748.3|22747.8|22740.8|32
1594897200000|2020-07-16 11:00:00|22760.3|22753.3|22765.3|22758.3|22772.8|22765.8|22755.3|22748.3|97
1594897500000|2020-07-16 11:05:00|22762.8|22755.8|22765.3|22758.3|22770.3|22763.3|22762.8|22755.8|20
1594897800000|2020-07-16 11:10:00|22762.8|22755.8|22757.8|22750.8|22770.3|22763.3|22755.3|22748.3|36
1594898100000|2020-07-16 11:15:00|22755.3|22748.3|22765.3|22758.3|22765.3|22758.3|22752.8|22745.8|54
1594898400000|2020-07-16 11:20:00|22762.8|22755.8|22747.8|22740.8|22765.3|22758.3|22747.8|22740.8|95
1594898700000|2020-07-16 11:25:00|22750.3|22743.3|22750.3|22743.3|22750.3|22743.3|22745.3|22738.3|24
1594899000000|2020-07-16 11:30:00|22745.3|22738.3|22755.3|22748.3|22760.3|22753.3|22745.3|22738.3|117
1594899300000|2020-07-16 11:35:00|22752.8|22745.8|22745.3|22738.3|22755.3|22748.3|22740.3|22733.3|28
1594899600000|2020-07-16 11:40:00|22750.3|22743.3|22742.8|22735.8|22755.3|22748.3|22742.8|22735.8|102
1594899900000|2020-07-16 11:45:00|22745.3|22738.3|22750.3|22743.3|22755.3|22748.3|22742.8|22735.8|61
1594900200000|2020-07-16 11:50:00|22752.8|22745.8|22750.3|22743.3|22760.3|22753.3|22750.3|22743.3|69
1594900500000|2020-07-16 11:55:00|22747.8|22740.8|22740.3|22733.3|22750.3|22743.3|22735.3|22728.3|35
1594900800000|2020-07-16 12:00:00|22742.8|22735.8|22740.3|22733.3|22750.3|22743.3|22735.3|22728.3|73
1594901100000|2020-07-16 12:05:00|22737.8|22730.8|22745.3|22738.3|22747.8|22740.8|22737.8|22730.8|35
1594901400000|2020-07-16 12:10:00|22747.8|22740.8|22742.8|22735.8|22747.8|22740.8|22740.3|22733.3|24
1594901700000|2020-07-16 12:15:00|22740.3|22733.3|22750.3|22743.3|22755.3|22748.3|22740.3|22733.3|44
1594902000000|2020-07-16 12:20:00|22745.3|22738.3|22745.3|22738.3|22750.3|22743.3|22740.3|22733.3|16
1594902300000|2020-07-16 12:25:00|22740.3|22733.3|22750.3|22743.3|22750.3|22743.3|22740.3|22733.3|35
1594902600000|2020-07-16 12:30:00|22747.8|22740.8|22745.3|22738.3|22755.3|22748.3|22727.8|22720.8|128
1594902900000|2020-07-16 12:35:00|22742.8|22735.8|22720.3|22713.3|22745.3|22738.3|22720.3|22713.3|97
1594903200000|2020-07-16 12:40:00|22725.3|22718.3|22735.3|22728.3|22735.3|22728.3|22720.3|22713.3|58
1594903500000|2020-07-16 12:45:00|22732.8|22725.8|22745.3|22738.3|22745.3|22738.3|22730.3|22723.3|21
1594903800000|2020-07-16 12:50:00|22740.3|22733.3|22750.3|22743.3|22752.8|22745.8|22737.8|22730.8|35
1594904100000|2020-07-16 12:55:00|22747.8|22740.8|22745.3|22738.3|22755.3|22748.3|22742.8|22735.8|31
1594904400000|2020-07-16 13:00:00|22742.8|22735.8|22782.8|22775.8|22787.8|22780.8|22735.3|22728.3|156
1594904700000|2020-07-16 13:05:00|22785.3|22778.3|22775.3|22768.3|22795.3|22788.3|22770.3|22763.3|45
1594905000000|2020-07-16 13:10:00|22772.8|22765.8|22775.3|22768.3|22775.3|22768.3|22770.3|22763.3|25
1594905300000|2020-07-16 13:15:00|22772.8|22765.8|22765.3|22758.3|22775.3|22768.3|22762.8|22755.8|95
1594905600000|2020-07-16 13:20:00|22770.3|22763.3|22760.3|22753.3|22770.3|22763.3|22760.3|22753.3|25
1594905900000|2020-07-16 13:25:00|22765.3|22758.3|22760.3|22753.3|22765.3|22758.3|22755.3|22748.3|23
1594906200000|2020-07-16 13:30:00|22755.3|22748.3|22750.3|22743.3|22775.3|22768.3|22745.3|22738.3|521
1594906500000|2020-07-16 13:35:00|22755.3|22748.3|22770.3|22763.3|22775.3|22768.3|22745.3|22738.3|276
1594906800000|2020-07-16 13:40:00|22772.8|22765.8|22775.3|22768.3|22780.3|22773.3|22750.3|22743.3|139
1594907100000|2020-07-16 13:45:00|22770.3|22763.3|22785.3|22778.3|22790.3|22783.3|22765.3|22758.3|148
1594907400000|2020-07-16 13:50:00|22782.8|22775.8|22805.3|22798.3|22810.3|22803.3|22780.3|22773.3|243
1594907700000|2020-07-16 13:55:00|22800.3|22793.3|22785.3|22778.3|22805.3|22798.3|22785.3|22778.3|134
1594908000000|2020-07-16 14:00:00|22787.8|22780.8|22760.3|22753.3|22800.3|22793.3|22760.3|22753.3|210
1594908300000|2020-07-16 14:05:00|22765.3|22758.3|22760.3|22753.3|22765.3|22758.3|22745.3|22738.3|164
1594908600000|2020-07-16 14:10:00|22762.8|22755.8|22765.3|22758.3|22770.3|22763.3|22755.3|22748.3|63
1594908900000|2020-07-16 14:15:00|22762.8|22755.8|22760.3|22753.3|22770.3|22763.3|22750.3|22743.3|124
1594909200000|2020-07-16 14:20:00|22755.3|22748.3|22765.3|22758.3|22775.3|22768.3|22755.3|22748.3|37
1594909500000|2020-07-16 14:25:00|22770.3|22763.3|22772.8|22765.8|22777.8|22770.8|22750.3|22743.3|82
1594909800000|2020-07-16 14:30:00|22770.3|22763.3|22780.3|22773.3|22780.3|22773.3|22765.3|22758.3|132
1594910100000|2020-07-16 14:35:00|22782.8|22775.8|22780.3|22773.3|22785.3|22778.3|22775.3|22768.3|67
1594910400000|2020-07-16 14:40:00|22782.8|22775.8|22795.3|22788.3|22800.3|22793.3|22782.8|22775.8|112
1594910700000|2020-07-16 14:45:00|22792.8|22785.8|22790.3|22783.3|22800.3|22793.3|22790.3|22783.3|73
1594911000000|2020-07-16 14:50:00|22785.3|22778.3|22795.3|22788.3|22795.3|22788.3|22780.3|22773.3|115
1594911300000|2020-07-16 14:55:00|22790.3|22783.3|22770.3|22763.3|22795.3|22788.3|22767.8|22760.8|130
1594911600000|2020-07-16 15:00:00|22772.8|22765.8|22770.3|22763.3|22775.3|22768.3|22765.3|22758.3|96
1594911900000|2020-07-16 15:05:00|22775.3|22768.3|22765.3|22758.3|22775.3|22768.3|22760.3|22753.3|42
1594912200000|2020-07-16 15:10:00|22770.3|22763.3|22775.3|22768.3|22775.3|22768.3|22765.3|22758.3|117
1594912500000|2020-07-16 15:15:00|22777.8|22770.8|22770.3|22763.3|22780.3|22773.3|22765.3|22758.3|89
1594912800000|2020-07-16 15:20:00|22772.8|22765.8|22780.3|22773.3|22785.3|22778.3|22770.3|22763.3|140
1594913100000|2020-07-16 15:25:00|22785.3|22778.3|22775.3|22768.3|22785.3|22778.3|22775.3|22768.3|36
1594913400000|2020-07-16 15:30:00|22777.8|22770.8|22765.3|22758.3|22780.3|22773.3|22760.3|22753.3|200
1594913700000|2020-07-16 15:35:00|22760.3|22753.3|22755.3|22748.3|22765.3|22758.3|22755.3|22748.3|68
1594914000000|2020-07-16 15:40:00|22757.8|22750.8|22745.3|22738.3|22760.3|22753.3|22745.3|22738.3|53
1594914300000|2020-07-16 15:45:00|22742.8|22735.8|22750.3|22743.3|22755.3|22748.3|22742.8|22735.8|58
1594914600000|2020-07-16 15:50:00|22752.8|22745.8|22760.3|22753.3|22765.3|22758.3|22750.3|22743.3|37
1594914900000|2020-07-16 15:55:00|22762.8|22755.8|22765.3|22758.3|22765.3|22758.3|22762.8|22755.8|7
1594915200000|2020-07-16 16:00:00|22762.8|22755.8|22765.3|22758.3|22765.3|22758.3|22755.3|22748.3|74
1594915500000|2020-07-16 16:05:00|22762.8|22755.8|22760.3|22753.3|22765.3|22758.3|22755.3|22748.3|76
1594915800000|2020-07-16 16:10:00|22765.3|22758.3|22755.3|22748.3|22765.3|22758.3|22755.3|22748.3|73
1594916100000|2020-07-16 16:15:00|22750.3|22743.3|22745.3|22738.3|22755.3|22748.3|22742.8|22735.8|34
1594916400000|2020-07-16 16:20:00|22747.8|22740.8|22745.3|22738.3|22747.8|22740.8|22740.3|22733.3|53
1594916700000|2020-07-16 16:25:00|22750.3|22743.3|22745.3|22738.3|22750.3|22743.3|22745.3|22738.3|31
1594917000000|2020-07-16 16:30:00|22747.8|22740.8|22750.3|22743.3|22750.3|22743.3|22745.3|22738.3|33
1594917300000|2020-07-16 16:35:00|22755.3|22748.3|22752.8|22745.8|22755.3|22748.3|22750.3|22743.3|30
1594917600000|2020-07-16 16:40:00|22750.3|22743.3|22765.3|22758.3|22765.3|22758.3|22750.3|22743.3|33
1594917900000|2020-07-16 16:45:00|22762.8|22755.8|22760.3|22753.3|22765.3|22758.3|22755.3|22748.3|137
1594918200000|2020-07-16 16:50:00|22757.8|22750.8|22760.3|22753.3|22760.3|22753.3|22755.3|22748.3|14
1594918500000|2020-07-16 16:55:00|22757.8|22750.8|22750.3|22743.3|22760.3|22753.3|22745.3|22738.3|38
1594918800000|2020-07-16 17:00:00|22752.8|22745.8|22765.3|22758.3|22765.3|22758.3|22750.3|22743.3|55
1594919100000|2020-07-16 17:05:00|22767.8|22760.8|22775.3|22768.3|22775.3|22768.3|22765.3|22758.3|34
1594919400000|2020-07-16 17:10:00|22777.8|22770.8|22785.3|22778.3|22785.3|22778.3|22775.3|22768.3|52
1594919700000|2020-07-16 17:15:00|22780.3|22773.3|22780.3|22773.3|22785.3|22778.3|22780.3|22773.3|54
1594920000000|2020-07-16 17:20:00|22782.8|22775.8|22780.3|22773.3|22785.3|22778.3|22780.3|22773.3|11
1594920300000|2020-07-16 17:25:00|22782.8|22775.8|22785.3|22778.3|22787.8|22780.8|22780.3|22773.3|18
1594920600000|2020-07-16 17:30:00|22780.3|22773.3|22780.3|22773.3|22785.3|22778.3|22775.3|22768.3|69
1594920900000|2020-07-16 17:35:00|22775.3|22768.3|22775.3|22768.3|22780.3|22773.3|22770.3|22763.3|91
1594921200000|2020-07-16 17:40:00|22780.3|22773.3|22775.3|22768.3|22780.3|22773.3|22770.3|22763.3|90
1594921500000|2020-07-16 17:45:00|22780.3|22773.3|22780.3|22773.3|22785.3|22778.3|22775.3|22768.3|31
1594921800000|2020-07-16 17:50:00|22782.8|22775.8|22785.3|22778.3|22785.3|22778.3|22780.3|22773.3|19
1594922100000|2020-07-16 17:55:00|22782.8|22775.8|22775.3|22768.3|22782.8|22775.8|22775.3|22768.3|121
1594922400000|2020-07-16 18:00:00|22780.3|22773.3|22775.3|22768.3|22782.8|22775.8|22775.3|22768.3|56
1594922700000|2020-07-16 18:05:00|22777.8|22770.8|22785.3|22778.3|22785.3|22778.3|22775.3|22768.3|29
1594923000000|2020-07-16 18:10:00|22780.3|22773.3|22785.3|22778.3|22785.3|22778.3|22780.3|22773.3|107
1594923300000|2020-07-16 18:15:00|22780.3|22773.3|22780.3|22773.3|22785.3|22778.3|22780.3|22773.3|29
1594923600000|2020-07-16 18:20:00|22782.8|22775.8|22785.3|22778.3|22790.3|22783.3|22780.3|22773.3|33
1594923900000|2020-07-16 18:25:00|22790.3|22783.3|22790.3|22783.3|22790.3|22783.3|22790.3|22783.3|16
1594924200000|2020-07-16 18:30:00|22785.3|22778.3|22785.3|22778.3|22790.3|22783.3|22780.3|22773.3|44
1594924500000|2020-07-16 18:35:00|22782.8|22775.8|22780.3|22773.3|22785.3|22778.3|22780.3|22773.3|28
1594924800000|2020-07-16 18:40:00|22782.8|22775.8|22775.3|22768.3|22785.3|22778.3|22775.3|22768.3|62
1594925100000|2020-07-16 18:45:00|22777.8|22770.8|22765.3|22758.3|22780.3|22773.3|22760.3|22753.3|165
1594925400000|2020-07-16 18:50:00|22760.3|22753.3|22760.3|22753.3|22765.3|22758.3|22760.3|22753.3|37
1594925700000|2020-07-16 18:55:00|22762.8|22755.8|22760.3|22753.3|22767.8|22760.8|22755.3|22748.3|157
1594926000000|2020-07-16 19:00:00|22755.3|22748.3|22760.3|22753.3|22760.3|22753.3|22755.3|22748.3|77
1594926300000|2020-07-16 19:05:00|22762.8|22755.8|22765.3|22758.3|22770.3|22763.3|22760.3|22753.3|12
1594926600000|2020-07-16 19:10:00|22760.3|22753.3|22765.3|22758.3|22765.3|22758.3|22760.3|22753.3|27
1594926900000|2020-07-16 19:15:00|22767.8|22760.8|22775.3|22768.3|22780.3|22773.3|22765.3|22758.3|16
1594927200000|2020-07-16 19:20:00|22777.8|22770.8|22780.3|22773.3|22782.8|22775.8|22775.3|22768.3|77
1594927500000|2020-07-16 19:25:00|22785.3|22778.3|22795.3|22788.3|22795.3|22788.3|22780.3|22773.3|72
1594927800000|2020-07-16 19:30:00|22792.8|22785.8|22795.3|22788.3|22797.8|22790.8|22787.8|22780.8|84
1594928100000|2020-07-16 19:35:00|22797.8|22790.8|22800.3|22793.3|22800.3|22793.3|22797.8|22790.8|99
1594928400000|2020-07-16 19:40:00|22797.8|22790.8|22785.3|22778.3|22797.8|22790.8|22785.3|22778.3|49
1594928700000|2020-07-16 19:45:00|22790.3|22783.3|22785.3|22778.3|22795.3|22788.3|22780.3|22773.3|82
1594929000000|2020-07-16 19:50:00|22780.3|22773.3|22785.3|22778.3|22790.3|22783.3|22775.3|22768.3|55
1594929300000|2020-07-16 19:55:00|22780.3|22773.3|22770.3|22763.3|22790.3|22783.3|22765.3|22758.3|327
1594929600000|2020-07-16 20:00:00|22775.3|22768.3|22750.3|22743.3|22780.3|22773.3|22750.3|22743.3|219
1594929900000|2020-07-16 20:05:00|22745.3|22738.3|22760.3|22753.3|22760.3|22753.3|22745.3|22738.3|55
1594930200000|2020-07-16 20:10:00|22762.8|22755.8|22755.3|22748.3|22765.3|22758.3|22750.3|22743.3|70
1594930500000|2020-07-16 20:15:00|22759.3|22744.3|22764.3|22749.3|22764.3|22749.3|22756.8|22741.8|6
1594930800000|2020-07-16 20:20:00|22766.8|22751.8|22774.3|22759.3|22774.3|22759.3|22764.3|22749.3|65
1594931100000|2020-07-16 20:25:00|22769.3|22754.3|22774.3|22759.3|22774.3|22759.3|22769.3|22754.3|95
1594931400000|2020-07-16 20:30:00|22771.8|22756.8|22784.3|22769.3|22784.3|22769.3|22771.8|22756.8|71
1594931700000|2020-07-16 20:35:00|22781.8|22766.8|22779.3|22764.3|22781.8|22766.8|22779.3|22764.3|9
1594932000000|2020-07-16 20:40:00|22776.8|22761.8|22784.3|22769.3|22784.3|22769.3|22774.3|22759.3|7
1594932300000|2020-07-16 20:45:00|22781.8|22766.8|22789.3|22774.3|22789.3|22774.3|22776.8|22761.8|27
1594932600000|2020-07-16 20:50:00|22786.8|22771.8|22779.3|22764.3|22789.3|22774.3|22779.3|22764.3|3
1594932900000|2020-07-16 20:55:00|22781.8|22766.8|22794.6|22764.6|22796.8|22769.3|22779.3|22759.3|28
1594933200000|2020-07-16 21:00:00|22794|22764|22791.5|22761.5|22794|22764|22789.7|22759.7|0
1594933500000|2020-07-16 21:05:00|22790.9|22760.9|22792.2|22762.2|22792.2|22762.2|22790.9|22760.9|0
1594933800000|2020-07-16 21:10:00|22792|22762|22793.5|22763.5|22795.3|22765.3|22792|22762|0
1594934100000|2020-07-16 21:15:00|22793.7|22763.7|22791.8|22761.8|22794.4|22764.4|22790.6|22760.6|0
1594934400000|2020-07-16 21:20:00|22791.7|22761.7|22791.1|22761.1|22792.4|22762.4|22791.1|22761.1|0
1594934700000|2020-07-16 21:25:00|22791.3|22761.3|22792.9|22762.9|22792.9|22762.9|22790.9|22760.9|0
1594935000000|2020-07-16 21:30:00|22793.3|22763.3|22791.1|22761.1|22794.7|22764.7|22790.9|22760.9|0
1594935300000|2020-07-16 21:35:00|22791.8|22761.8|22791.3|22761.3|22791.8|22761.8|22790|22760|0
1594935600000|2020-07-16 21:40:00|22790.9|22760.9|22789.8|22759.8|22791.1|22761.1|22789.8|22759.8|0
1594935900000|2020-07-16 21:45:00|22790.2|22760.2|22793.1|22763.1|22793.6|22763.6|22790.2|22760.2|0
1594936200000|2020-07-16 21:50:00|22793.6|22763.6|22793.6|22763.6|22793.6|22763.6|22791.8|22761.8|0
1594936500000|2020-07-16 21:55:00|22793.4|22763.4|22791.1|22761.1|22793.9|22763.9|22788.8|22758.8|0
1594936800000|2020-07-16 22:00:00|22798.1|22768.1|22779.3|22764.3|22798.1|22771.8|22771.8|22755.7|12
1594937100000|2020-07-16 22:05:00|22781.8|22766.8|22786.8|22771.8|22791.8|22776.8|22781.8|22766.8|12
1594937400000|2020-07-16 22:10:00|22789.3|22774.3|22789.3|22774.3|22794.3|22779.3|22789.3|22774.3|5
1594937700000|2020-07-16 22:15:00|22791.8|22776.8|22796.8|22781.8|22799.3|22784.3|22791.8|22776.8|12
1594938000000|2020-07-16 22:20:00|22794.3|22779.3|22786.8|22771.8|22796.8|22781.8|22784.3|22769.3|32
1594938300000|2020-07-16 22:25:00|22784.3|22769.3|22786.8|22771.8|22786.8|22771.8|22781.8|22766.8|2
1594938600000|2020-07-16 22:30:00|22789.3|22774.3|22796.8|22781.8|22804.3|22789.3|22789.3|22774.3|13
1594938900000|2020-07-16 22:35:00|22799.3|22784.3|22799.3|22784.3|22799.3|22784.3|22799.3|22784.3|0
1594939200000|2020-07-16 22:40:00|22804.3|22789.3|22806.8|22791.8|22806.8|22791.8|22796.8|22781.8|14
1594939500000|2020-07-16 22:45:00|22804.3|22789.3|22804.3|22789.3|22806.8|22791.8|22801.8|22786.8|2
1594939800000|2020-07-16 22:50:00|22799.3|22784.3|22797.1|22782.1|22799.3|22784.3|22796.8|22781.8|2
1594940100000|2020-07-16 22:55:00|22799.6|22784.6|22807.1|22792.1|22807.1|22792.1|22799.6|22784.6|1
1594940400000|2020-07-16 23:00:00|22809.6|22794.6|22804.6|22789.6|22809.6|22794.6|22804.6|22789.6|3
1594940700000|2020-07-16 23:05:00|22807.1|22792.1|22809.6|22794.6|22809.6|22794.6|22804.6|22789.6|3
1594941000000|2020-07-16 23:10:00|22804.6|22789.6|22799.6|22784.6|22807.1|22792.1|22799.6|22784.6|8
1594941300000|2020-07-16 23:15:00|22797.1|22782.1|22799.6|22784.6|22799.6|22784.6|22794.6|22779.6|13
1594941600000|2020-07-16 23:20:00|22797.1|22782.1|22797.1|22782.1|22797.1|22782.1|22794.6|22779.6|3
1594941900000|2020-07-16 23:25:00|22799.6|22784.6|22804.6|22789.6|22804.6|22789.6|22799.6|22784.6|23
1594942200000|2020-07-16 23:30:00|22802.1|22787.1|22790.6|22783.6|22802.1|22793.6|22790.6|22783.6|20140
1594942500000|2020-07-16 23:35:00|22785.6|22778.6|22790.6|22783.6|22798.1|22791.1|22780.6|22773.6|110
1594942800000|2020-07-16 23:40:00|22793.1|22786.1|22810.6|22803.6|22810.6|22803.6|22790.6|22783.6|172
1594943100000|2020-07-16 23:45:00|22813.1|22806.1|22795.6|22788.6|22815.6|22808.6|22790.6|22783.6|477
1594943400000|2020-07-16 23:50:00|22798.1|22791.1|22805.6|22798.6|22805.6|22798.6|22790.6|22783.6|174
1594943700000|2020-07-16 23:55:00|22810.6|22803.6|22805.6|22798.6|22813.1|22806.1|22800.6|22793.6|445
1594944000000|2020-07-17 00:00:00|22810.6|22803.6|22835.6|22828.6|22850.6|22843.6|22790.6|22783.6|1389
1594944300000|2020-07-17 00:05:00|22838.1|22831.1|22835.6|22828.6|22845.6|22838.6|22825.6|22818.6|541
1594944600000|2020-07-17 00:10:00|22830.6|22823.6|22825.6|22818.6|22835.6|22828.6|22820.6|22813.6|351
1594944900000|2020-07-17 00:15:00|22823.1|22816.1|22803.1|22796.1|22825.6|22818.6|22790.6|22783.6|675
1594945200000|2020-07-17 00:20:00|22805.6|22798.6|22815.6|22808.6|22825.6|22818.6|22800.6|22793.6|468
1594945500000|2020-07-17 00:25:00|22820.6|22813.6|22800.6|22793.6|22820.6|22813.6|22800.6|22793.6|506
1594945800000|2020-07-17 00:30:00|22803.1|22796.1|22795.6|22788.6|22810.6|22803.6|22790.6|22783.6|332
1594946100000|2020-07-17 00:35:00|22800.6|22793.6|22795.6|22788.6|22800.6|22793.6|22780.6|22773.6|487
1594946400000|2020-07-17 00:40:00|22790.6|22783.6|22798.1|22791.1|22798.1|22791.1|22775.6|22768.6|307
1594946700000|2020-07-17 00:45:00|22800.6|22793.6|22805.6|22798.6|22805.6|22798.6|22795.6|22788.6|325
1594947000000|2020-07-17 00:50:00|22803.1|22796.1|22775.6|22768.6|22805.6|22798.6|22775.6|22768.6|270
1594947300000|2020-07-17 00:55:00|22780.6|22773.6|22795.6|22788.6|22795.6|22788.6|22770.6|22763.6|377
1594947600000|2020-07-17 01:00:00|22793.1|22786.1|22760.6|22753.6|22793.1|22786.1|22760.6|22753.6|535
1594947900000|2020-07-17 01:05:00|22763.1|22756.1|22735.6|22728.6|22765.6|22758.6|22730.6|22723.6|691
1594948200000|2020-07-17 01:10:00|22730.6|22723.6|22735.6|22728.6|22740.6|22733.6|22720.6|22713.6|418
1594948500000|2020-07-17 01:15:00|22740.6|22733.6|22710.6|22703.6|22740.6|22733.6|22705.6|22698.6|846
1594948800000|2020-07-17 01:20:00|22713.1|22706.1|22735.6|22728.6|22735.6|22728.6|22710.6|22703.6|520
1594949100000|2020-07-17 01:25:00|22733.1|22726.1|22730.6|22723.6|22735.6|22728.6|22725.6|22718.6|326
1594949400000|2020-07-17 01:30:00|22733.1|22726.1|22720.6|22713.6|22750.6|22743.6|22715.6|22708.6|1158
1594949700000|2020-07-17 01:35:00|22723.1|22716.1|22743.1|22736.1|22755.6|22748.6|22715.6|22708.6|803
1594950000000|2020-07-17 01:40:00|22740.6|22733.6|22753.1|22746.1|22755.6|22748.6|22740.6|22733.6|548
1594950300000|2020-07-17 01:45:00|22755.6|22748.6|22740.6|22733.6|22755.6|22748.6|22730.6|22723.6|591
1594950600000|2020-07-17 01:50:00|22735.6|22728.6|22740.6|22733.6|22745.6|22738.6|22725.6|22718.6|354
1594950900000|2020-07-17 01:55:00|22745.6|22738.6|22765.6|22758.6|22770.6|22763.6|22745.6|22738.6|560
1594951200000|2020-07-17 02:00:00|22768.1|22761.1|22765.6|22758.6|22768.1|22761.1|22745.6|22738.6|716
1594951500000|2020-07-17 02:05:00|22768.1|22761.1|22765.6|22758.6|22775.6|22768.6|22755.6|22748.6|352
1594951800000|2020-07-17 02:10:00|22768.1|22761.1|22765.6|22758.6|22785.6|22778.6|22763.1|22756.1|644
1594952100000|2020-07-17 02:15:00|22763.1|22756.1|22765.6|22758.6|22768.1|22761.1|22750.6|22743.6|324
1594952400000|2020-07-17 02:20:00|22768.1|22761.1|22760.6|22753.6|22775.6|22768.6|22760.6|22753.6|228
1594952700000|2020-07-17 02:25:00|22763.1|22756.1|22770.6|22763.6|22775.6|22768.6|22755.6|22748.6|675
1594953000000|2020-07-17 02:30:00|22773.1|22766.1|22790.6|22783.6|22795.6|22788.6|22768.1|22761.1|512
1594953300000|2020-07-17 02:35:00|22788.1|22781.1|22780.6|22773.6|22795.6|22788.6|22780.6|22773.6|230
1594953600000|2020-07-17 02:40:00|22783.1|22776.1|22755.6|22748.6|22785.6|22778.6|22755.6|22748.6|191
1594953900000|2020-07-17 02:45:00|22750.6|22743.6|22735.6|22728.6|22750.6|22743.6|22735.6|22728.6|321
1594954200000|2020-07-17 02:50:00|22730.6|22723.6|22740.6|22733.6|22740.6|22733.6|22720.6|22713.6|459
1594954500000|2020-07-17 02:55:00|22743.1|22736.1|22740.6|22733.6|22750.6|22743.6|22730.6|22723.6|685
1594954800000|2020-07-17 03:00:00|22735.6|22728.6|22720.6|22713.6|22745.6|22738.6|22720.6|22713.6|238
1594955100000|2020-07-17 03:05:00|22723.1|22716.1|22725.6|22718.6|22725.6|22718.6|22710.6|22703.6|257
1594955400000|2020-07-17 03:10:00|22723.1|22716.1|22710.6|22703.6|22723.1|22716.1|22705.6|22698.6|207
1594955700000|2020-07-17 03:15:00|22705.6|22698.6|22720.6|22713.6|22730.6|22723.6|22705.6|22698.6|181
1594956000000|2020-07-17 03:20:00|22715.6|22708.6|22735.6|22728.6|22735.6|22728.6|22715.6|22708.6|161
1594956300000|2020-07-17 03:25:00|22733.1|22726.1|22715.6|22708.6|22735.6|22728.6|22700.6|22693.6|214
1594956600000|2020-07-17 03:30:00|22713.1|22706.1|22693.1|22686.1|22720.6|22713.6|22690.6|22683.6|797
1594956900000|2020-07-17 03:35:00|22695.6|22688.6|22715.6|22708.6|22715.6|22708.6|22693.1|22686.1|329
1594957200000|2020-07-17 03:40:00|22720.6|22713.6|22713.1|22706.1|22720.6|22713.6|22705.6|22698.6|190
1594957500000|2020-07-17 03:45:00|22715.6|22708.6|22705.6|22698.6|22715.6|22708.6|22705.6|22698.6|119
1594957800000|2020-07-17 03:50:00|22703.1|22696.1|22700.6|22693.6|22710.6|22703.6|22700.6|22693.6|184
1594958100000|2020-07-17 03:55:00|22695.6|22688.6|22690.6|22683.6|22700.6|22693.6|22690.6|22683.6|277
1594958400000|2020-07-17 04:00:00|22695.6|22688.6|22700.6|22693.6|22705.6|22698.6|22690.6|22683.6|322
1594958700000|2020-07-17 04:05:00|22695.6|22688.6|22690.6|22683.6|22700.6|22693.6|22680.6|22673.6|497
1594959000000|2020-07-17 04:10:00|22685.6|22678.6|22690.6|22683.6|22695.6|22688.6|22685.6|22678.6|375
1594959300000|2020-07-17 04:15:00|22685.6|22678.6|22705.6|22698.6|22705.6|22698.6|22685.6|22678.6|283
1594959600000|2020-07-17 04:20:00|22708.1|22701.1|22690.6|22683.6|22708.1|22701.1|22690.6|22683.6|112
1594959900000|2020-07-17 04:25:00|22693.1|22686.1|22700.6|22693.6|22700.6|22693.6|22690.6|22683.6|67
1594960200000|2020-07-17 04:30:00|22695.6|22688.6|22690.6|22683.6|22695.6|22688.6|22675.6|22668.6|388
1594960500000|2020-07-17 04:35:00|22688.1|22681.1|22695.6|22688.6|22695.6|22688.6|22685.6|22678.6|82
1594960800000|2020-07-17 04:40:00|22698.1|22691.1|22685.6|22678.6|22700.6|22693.6|22685.6|22678.6|171
1594961100000|2020-07-17 04:45:00|22683.1|22676.1|22655.6|22648.6|22683.1|22676.1|22650.6|22643.6|539
1594961400000|2020-07-17 04:50:00|22660.6|22653.6|22660.6|22653.6|22663.1|22656.1|22650.6|22643.6|347
1594961700000|2020-07-17 04:55:00|22665.6|22658.6|22670.6|22663.6|22670.6|22663.6|22665.6|22658.6|282
1594962000000|2020-07-17 05:00:00|22668.1|22661.1|22675.6|22668.6|22675.6|22668.6|22660.6|22653.6|512
1594962300000|2020-07-17 05:05:00|22680.6|22673.6|22685.6|22678.6|22690.6|22683.6|22678.1|22671.1|280
1594962600000|2020-07-17 05:10:00|22680.6|22673.6|22665.6|22658.6|22680.6|22673.6|22660.6|22653.6|192
1594962900000|2020-07-17 05:15:00|22663.1|22656.1|22655.6|22648.6|22665.6|22658.6|22650.6|22643.6|347
1594963200000|2020-07-17 05:20:00|22653.1|22646.1|22660.6|22653.6|22665.6|22658.6|22650.6|22643.6|328
1594963500000|2020-07-17 05:25:00|22655.6|22648.6|22655.6|22648.6|22665.6|22658.6|22650.6|22643.6|307
1594963800000|2020-07-17 05:30:00|22660.6|22653.6|22640.6|22633.6|22660.6|22653.6|22640.6|22633.6|540
1594964100000|2020-07-17 05:35:00|22645.6|22638.6|22650.6|22643.6|22660.6|22653.6|22640.6|22633.6|542
1594964400000|2020-07-17 05:40:00|22645.6|22638.6|22665.6|22658.6|22670.6|22663.6|22645.6|22638.6|491
1594964700000|2020-07-17 05:45:00|22660.6|22653.6|22645.6|22638.6|22665.6|22658.6|22645.6|22638.6|510
1594965000000|2020-07-17 05:50:00|22650.6|22643.6|22665.6|22658.6|22670.6|22663.6|22645.6|22638.6|422
1594965300000|2020-07-17 05:55:00|22660.6|22653.6|22685.6|22678.6|22690.6|22683.6|22660.6|22653.6|1404
1594965600000|2020-07-17 06:00:00|22680.6|22673.6|22685.6|22678.6|22690.6|22683.6|22675.6|22668.6|1634
1594965900000|2020-07-17 06:05:00|22680.6|22673.6|22685.6|22678.6|22690.6|22683.6|22670.6|22663.6|686
1594966200000|2020-07-17 06:10:00|22688.1|22681.1|22685.6|22678.6|22705.6|22698.6|22685.6|22678.6|357
1594966500000|2020-07-17 06:15:00|22688.1|22681.1|22690.6|22683.6|22695.6|22688.6|22685.6|22678.6|243
1594966800000|2020-07-17 06:20:00|22688.1|22681.1|22688.1|22681.1|22690.6|22683.6|22680.6|22673.6|206
1594967100000|2020-07-17 06:25:00|22690.6|22683.6|22678.1|22671.1|22690.6|22683.6|22675.6|22668.6|87
1594967400000|2020-07-17 06:30:00|22680.6|22673.6|22685.6|22678.6|22685.6|22678.6|22675.6|22668.6|68
1594967700000|2020-07-17 06:35:00|22688.1|22681.1|22685.6|22678.6|22690.6|22683.6|22683.1|22676.1|29
1594968000000|2020-07-17 06:40:00|22680.6|22673.6|22690.6|22683.6|22695.6|22688.6|22680.6|22673.6|22
1594968300000|2020-07-17 06:45:00|22688.1|22681.1|22678.1|22671.1|22688.1|22681.1|22675.6|22668.6|31
1594968600000|2020-07-17 06:50:00|22680.6|22673.6|22678.1|22671.1|22685.6|22678.6|22675.6|22668.6|58
1594968900000|2020-07-17 06:55:00|22675.6|22668.6|22660.6|22653.6|22675.6|22668.6|22658.1|22651.1|45
1594969200000|2020-07-17 07:00:00|22655.6|22648.6|22675.6|22668.6|22678.1|22671.1|22650.6|22643.6|50
1594969500000|2020-07-17 07:05:00|22678.1|22671.1|22640.6|22633.6|22678.1|22671.1|22635.6|22628.6|61
1594969800000|2020-07-17 07:10:00|22643.1|22636.1|22655.6|22648.6|22655.6|22648.6|22635.6|22628.6|81
1594970100000|2020-07-17 07:15:00|22658.1|22651.1|22673.1|22666.1|22673.1|22666.1|22655.6|22648.6|143
1594970400000|2020-07-17 07:20:00|22675.6|22668.6|22665.6|22658.6|22675.6|22668.6|22650.6|22643.6|36
1594970700000|2020-07-17 07:25:00|22660.6|22653.6|22660.6|22653.6|22663.1|22656.1|22655.6|22648.6|91
1594971000000|2020-07-17 07:30:00|22655.6|22648.6|22660.6|22653.6|22670.6|22663.6|22645.6|22638.6|221
1594971300000|2020-07-17 07:35:00|22663.1|22656.1|22670.6|22663.6|22680.6|22673.6|22660.6|22653.6|92
1594971600000|2020-07-17 07:40:00|22673.1|22666.1|22670.6|22663.6|22675.6|22668.6|22660.6|22653.6|15
1594971900000|2020-07-17 07:45:00|22668.1|22661.1|22645.6|22638.6|22670.6|22663.6|22643.1|22636.1|50
1594972200000|2020-07-17 07:50:00|22640.6|22633.6|22630.6|22623.6|22640.6|22633.6|22625.6|22618.6|161
1594972500000|2020-07-17 07:55:00|22628.1|22621.1|22625.6|22618.6|22633.1|22626.1|22625.6|22618.6|51
1594972800000|2020-07-17 08:00:00|22628.1|22621.1|22640.6|22633.6|22640.6|22633.6|22620.6|22613.6|102
1594973100000|2020-07-17 08:05:00|22635.6|22628.6|22650.6|22643.6|22655.6|22648.6|22635.6|22628.6|81
1594973400000|2020-07-17 08:10:00|22653.1|22646.1|22665.6|22658.6|22665.6|22658.6|22650.6|22643.6|61
1594973700000|2020-07-17 08:15:00|22668.1|22661.1|22670.6|22663.6|22675.6|22668.6|22665.6|22658.6|104
1594974000000|2020-07-17 08:20:00|22673.1|22666.1|22665.6|22658.6|22675.6|22668.6|22660.6|22653.6|48
1594974300000|2020-07-17 08:25:00|22663.1|22656.1|22670.6|22663.6|22670.6|22663.6|22660.6|22653.6|40
1594974600000|2020-07-17 08:30:00|22665.6|22658.6|22670.6|22663.6|22670.6|22663.6|22660.6|22653.6|18
1594974900000|2020-07-17 08:35:00|22673.1|22666.1|22680.6|22673.6|22680.6|22673.6|22670.6|22663.6|24
1594975200000|2020-07-17 08:40:00|22678.1|22671.1|22675.6|22668.6|22680.6|22673.6|22673.1|22666.1|35
1594975500000|2020-07-17 08:45:00|22673.1|22666.1|22680.6|22673.6|22685.6|22678.6|22673.1|22666.1|26
1594975800000|2020-07-17 08:50:00|22678.1|22671.1|22675.6|22668.6|22680.6|22673.6|22675.6|22668.6|12
1594976100000|2020-07-17 08:55:00|22673.1|22666.1|22675.6|22668.6|22680.6|22673.6|22668.1|22661.1|54
1594976400000|2020-07-17 09:00:00|22673.1|22666.1|22660.6|22653.6|22673.1|22666.1|22650.6|22643.6|94
1594976700000|2020-07-17 09:05:00|22665.6|22658.6|22663.1|22656.1|22668.1|22661.1|22650.6|22643.6|60
1594977000000|2020-07-17 09:10:00|22665.6|22658.6|22695.6|22688.6|22710.6|22703.6|22665.6|22658.6|74
1594977300000|2020-07-17 09:15:00|22690.6|22683.6|22690.6|22683.6|22700.6|22693.6|22685.6|22678.6|30
1594977600000|2020-07-17 09:20:00|22693.1|22686.1|22693.1|22686.1|22698.1|22691.1|22685.6|22678.6|35
1594977900000|2020-07-17 09:25:00|22690.6|22683.6|22705.6|22698.6|22710.6|22703.6|22690.6|22683.6|132
1594978200000|2020-07-17 09:30:00|22703.1|22696.1|22705.6|22698.6|22710.6|22703.6|22700.6|22693.6|32
1594978500000|2020-07-17 09:35:00|22703.1|22696.1|22695.6|22688.6|22710.6|22703.6|22695.6|22688.6|218
1594978800000|2020-07-17 09:40:00|22700.6|22693.6|22695.6|22688.6|22700.6|22693.6|22690.6|22683.6|26
1594979100000|2020-07-17 09:45:00|22693.1|22686.1|22703.1|22696.1|22710.6|22703.6|22690.6|22683.6|41
1594979400000|2020-07-17 09:50:00|22705.6|22698.6|22695.6|22688.6|22705.6|22698.6|22685.6|22678.6|25
1594979700000|2020-07-17 09:55:00|22693.1|22686.1|22685.6|22678.6|22695.6|22688.6|22680.6|22673.6|11
1594980000000|2020-07-17 10:00:00|22690.6|22683.6|22685.6|22678.6|22690.6|22683.6|22685.6|22678.6|63
1594980300000|2020-07-17 10:05:00|22688.1|22681.1|22695.6|22688.6|22695.6|22688.6|22685.6|22678.6|24
1594980600000|2020-07-17 10:10:00|22700.6|22693.6|22695.6|22688.6|22703.1|22696.1|22695.6|22688.6|37
1594980900000|2020-07-17 10:15:00|22693.1|22686.1|22700.6|22693.6|22703.1|22696.1|22690.6|22683.6|91
1594981200000|2020-07-17 10:20:00|22703.1|22696.1|22710.6|22703.6|22710.6|22703.6|22703.1|22696.1|51
1594981500000|2020-07-17 10:25:00|22713.1|22706.1|22713.1|22706.1|22715.6|22708.6|22710.6|22703.6|64
1594981800000|2020-07-17 10:30:00|22710.6|22703.6|22710.6|22703.6|22718.1|22711.1|22710.6|22703.6|63
1594982100000|2020-07-17 10:35:00|22713.1|22706.1|22715.6|22708.6|22718.1|22711.1|22710.6|22703.6|28
1594982400000|2020-07-17 10:40:00|22718.1|22711.1|22720.6|22713.6|22720.6|22713.6|22715.6|22708.6|38
1594982700000|2020-07-17 10:45:00|22718.1|22711.1|22710.6|22703.6|22718.1|22711.1|22710.6|22703.6|26
1594983000000|2020-07-17 10:50:00|22715.6|22708.6|22715.6|22708.6|22715.6|22708.6|22710.6|22703.6|20
1594983300000|2020-07-17 10:55:00|22710.6|22703.6|22713.1|22706.1|22715.6|22708.6|22705.6|22698.6|43
1594983600000|2020-07-17 11:00:00|22715.6|22708.6|22700.6|22693.6|22715.6|22708.6|22700.6|22693.6|43
1594983900000|2020-07-17 11:05:00|22695.6|22688.6|22695.6|22688.6|22700.6|22693.6|22690.6|22683.6|160
1594984200000|2020-07-17 11:10:00|22693.1|22686.1|22695.6|22688.6|22695.6|22688.6|22690.6|22683.6|70
1594984500000|2020-07-17 11:15:00|22690.6|22683.6|22695.6|22688.6|22698.1|22691.1|22690.6|22683.6|53
1594984800000|2020-07-17 11:20:00|22690.6|22683.6|22695.6|22688.6|22700.6|22693.6|22690.6|22683.6|30
1594985100000|2020-07-17 11:25:00|22700.6|22693.6|22705.6|22698.6|22705.6|22698.6|22700.6|22693.6|44
1594985400000|2020-07-17 11:30:00|22710.6|22703.6|22710.6|22703.6|22710.6|22703.6|22705.6|22698.6|95
1594985700000|2020-07-17 11:35:00|22715.6|22708.6|22705.6|22698.6|22715.6|22708.6|22703.1|22696.1|61
1594986000000|2020-07-17 11:40:00|22703.1|22696.1|22700.6|22693.6|22705.6|22698.6|22700.6|22693.6|12
1594986300000|2020-07-17 11:45:00|22703.1|22696.1|22705.6|22698.6|22705.6|22698.6|22700.6|22693.6|8
1594986600000|2020-07-17 11:50:00|22708.1|22701.1|22705.6|22698.6|22710.6|22703.6|22700.6|22693.6|27
1594986900000|2020-07-17 11:55:00|22700.6|22693.6|22710.6|22703.6|22710.6|22703.6|22700.6|22693.6|28
1594987200000|2020-07-17 12:00:00|22715.6|22708.6|22730.6|22723.6|22730.6|22723.6|22710.6|22703.6|85
1594987500000|2020-07-17 12:05:00|22725.6|22718.6|22720.6|22713.6|22725.6|22718.6|22720.6|22713.6|52
1594987800000|2020-07-17 12:10:00|22723.1|22716.1|22735.6|22728.6|22738.1|22731.1|22720.6|22713.6|47
1594988100000|2020-07-17 12:15:00|22730.6|22723.6|22738.1|22731.1|22740.6|22733.6|22730.6|22723.6|37
1594988400000|2020-07-17 12:20:00|22740.6|22733.6|22740.6|22733.6|22745.6|22738.6|22735.6|22728.6|130
1594988700000|2020-07-17 12:25:00|22745.6|22738.6|22735.6|22728.6|22745.6|22738.6|22730.6|22723.6|84
1594989000000|2020-07-17 12:30:00|22733.1|22726.1|22730.6|22723.6|22735.6|22728.6|22725.6|22718.6|13
1594989300000|2020-07-17 12:35:00|22733.1|22726.1|22730.6|22723.6|22733.1|22726.1|22725.6|22718.6|44
1594989600000|2020-07-17 12:40:00|22733.1|22726.1|22725.6|22718.6|22740.6|22733.6|22725.6|22718.6|186
1594989900000|2020-07-17 12:45:00|22723.1|22716.1|22708.1|22701.1|22725.6|22718.6|22708.1|22701.1|77
1594990200000|2020-07-17 12:50:00|22705.6|22698.6|22705.6|22698.6|22710.6|22703.6|22703.1|22696.1|62
1594990500000|2020-07-17 12:55:00|22700.6|22693.6|22705.6|22698.6|22710.6|22703.6|22700.6|22693.6|95
1594990800000|2020-07-17 13:00:00|22703.1|22696.1|22710.6|22703.6|22715.6|22708.6|22700.6|22693.6|45
1594991100000|2020-07-17 13:05:00|22705.6|22698.6|22705.6|22698.6|22710.6|22703.6|22700.6|22693.6|51
1594991400000|2020-07-17 13:10:00|22708.1|22701.1|22715.6|22708.6|22720.6|22713.6|22705.6|22698.6|22
1594991700000|2020-07-17 13:15:00|22718.1|22711.1|22720.6|22713.6|22720.6|22713.6|22715.6|22708.6|13
1594992000000|2020-07-17 13:20:00|22723.1|22716.1|22730.6|22723.6|22735.6|22728.6|22720.6|22713.6|102
1594992300000|2020-07-17 13:25:00|22733.1|22726.1|22733.1|22726.1|22738.1|22731.1|22730.6|22723.6|72
1594992600000|2020-07-17 13:30:00|22735.6|22728.6|22715.6|22708.6|22735.6|22728.6|22710.6|22703.6|173
1594992900000|2020-07-17 13:35:00|22718.1|22711.1|22710.6|22703.6|22730.6|22723.6|22705.6|22698.6|171
1594993200000|2020-07-17 13:40:00|22705.6|22698.6|22705.6|22698.6|22715.6|22708.6|22700.6|22693.6|192
1594993500000|2020-07-17 13:45:00|22703.1|22696.1|22705.6|22698.6|22715.6|22708.6|22690.6|22683.6|115
1594993800000|2020-07-17 13:50:00|22710.6|22703.6|22705.6|22698.6|22715.6|22708.6|22700.6|22693.6|81
1594994100000|2020-07-17 13:55:00|22700.6|22693.6|22705.6|22698.6|22708.1|22701.1|22690.6|22683.6|60
1594994400000|2020-07-17 14:00:00|22700.6|22693.6|22695.6|22688.6|22720.6|22713.6|22685.6|22678.6|282
1594994700000|2020-07-17 14:05:00|22690.6|22683.6|22685.6|22678.6|22700.6|22693.6|22685.6|22678.6|95
1594995000000|2020-07-17 14:10:00|22688.1|22681.1|22695.6|22688.6|22700.6|22693.6|22680.6|22673.6|54
1594995300000|2020-07-17 14:15:00|22693.1|22686.1|22693.1|22686.1|22710.6|22703.6|22690.6|22683.6|104
1594995600000|2020-07-17 14:20:00|22690.6|22683.6|22670.6|22663.6|22695.6|22688.6|22670.6|22663.6|78
1594995900000|2020-07-17 14:25:00|22673.1|22666.1|22665.6|22658.6|22675.6|22668.6|22655.6|22648.6|199
1594996200000|2020-07-17 14:30:00|22660.6|22653.6|22665.6|22658.6|22665.6|22658.6|22655.6|22648.6|184
1594996500000|2020-07-17 14:35:00|22670.6|22663.6|22675.6|22668.6|22680.6|22673.6|22670.6|22663.6|133
1594996800000|2020-07-17 14:40:00|22678.1|22671.1|22670.6|22663.6|22680.6|22673.6|22670.6|22663.6|47
1594997100000|2020-07-17 14:45:00|22668.1|22661.1|22675.6|22668.6|22675.6|22668.6|22660.6|22653.6|53
1594997400000|2020-07-17 14:50:00|22680.6|22673.6|22680.6|22673.6|22685.6|22678.6|22675.6|22668.6|110
1594997700000|2020-07-17 14:55:00|22683.1|22676.1|22695.6|22688.6|22700.6|22693.6|22680.6|22673.6|214
1594998000000|2020-07-17 15:00:00|22698.1|22691.1|22705.6|22698.6|22710.6|22703.6|22695.6|22688.6|270
1594998300000|2020-07-17 15:05:00|22710.6|22703.6|22710.6|22703.6|22710.6|22703.6|22700.6|22693.6|98
1594998600000|2020-07-17 15:10:00|22708.1|22701.1|22705.6|22698.6|22710.6|22703.6|22703.1|22696.1|79
1594998900000|2020-07-17 15:15:00|22703.1|22696.1|22695.6|22688.6|22708.1|22701.1|22690.6|22683.6|105
1594999200000|2020-07-17 15:20:00|22700.6|22693.6|22695.6|22688.6|22700.6|22693.6|22690.6|22683.6|67
1594999500000|2020-07-17 15:25:00|22693.1|22686.1|22705.6|22698.6|22705.6|22698.6|22690.6|22683.6|109
1594999800000|2020-07-17 15:30:00|22703.1|22696.1|22685.6|22678.6|22705.6|22698.6|22685.6|22678.6|211
1595000100000|2020-07-17 15:35:00|22690.6|22683.6|22690.6|22683.6|22695.6|22688.6|22685.6|22678.6|224
1595000400000|2020-07-17 15:40:00|22695.6|22688.6|22680.6|22673.6|22695.6|22688.6|22675.6|22668.6|84
1595000700000|2020-07-17 15:45:00|22685.6|22678.6|22675.6|22668.6|22685.6|22678.6|22670.6|22663.6|21
1595001000000|2020-07-17 15:50:00|22673.1|22666.1|22695.6|22688.6|22695.6|22688.6|22670.6|22663.6|30
1595001300000|2020-07-17 15:55:00|22698.1|22691.1|22705.6|22698.6|22705.6|22698.6|22695.6|22688.6|67
1595001600000|2020-07-17 16:00:00|22703.1|22696.1|22705.6|22698.6|22705.6|22698.6|22695.6|22688.6|54
1595001900000|2020-07-17 16:05:00|22700.6|22693.6|22710.6|22703.6|22715.6|22708.6|22700.6|22693.6|132
1595002200000|2020-07-17 16:10:00|22708.1|22701.1|22705.6|22698.6|22710.6|22703.6|22705.6|22698.6|11
1595002500000|2020-07-17 16:15:00|22703.1|22696.1|22695.6|22688.6|22705.6|22698.6|22695.6|22688.6|53
1595002800000|2020-07-17 16:20:00|22700.6|22693.6|22710.6|22703.6|22710.6|22703.6|22700.6|22693.6|23
1595003100000|2020-07-17 16:25:00|22715.6|22708.6|22705.6|22698.6|22715.6|22708.6|22705.6|22698.6|31
1595003400000|2020-07-17 16:30:00|22700.6|22693.6|22700.6|22693.6|22705.6|22698.6|22700.6|22693.6|23
1595003700000|2020-07-17 16:35:00|22703.1|22696.1|22700.6|22693.6|22710.6|22703.6|22700.6|22693.6|14
1595004000000|2020-07-17 16:40:00|22703.1|22696.1|22700.6|22693.6|22705.6|22698.6|22700.6|22693.6|30
1595004300000|2020-07-17 16:45:00|22703.1|22696.1|22700.6|22693.6|22705.6|22698.6|22700.6|22693.6|11
1595004600000|2020-07-17 16:50:00|22695.6|22688.6|22695.6|22688.6|22695.6|22688.6|22690.6|22683.6|49
1595004900000|2020-07-17 16:55:00|22693.1|22686.1|22685.6|22678.6|22695.6|22688.6|22680.6|22673.6|51
1595005200000|2020-07-17 17:00:00|22680.6|22673.6|22690.6|22683.6|22690.6|22683.6|22680.6|22673.6|50
1595005500000|2020-07-17 17:05:00|22693.1|22686.1|22700.6|22693.6|22700.6|22693.6|22690.6|22683.6|33
1595005800000|2020-07-17 17:10:00|22698.1|22691.1|22695.6|22688.6|22700.6|22693.6|22695.6|22688.6|50
1595006100000|2020-07-17 17:15:00|22690.6|22683.6|22680.6|22673.6|22695.6|22688.6|22675.6|22668.6|1725
1595006400000|2020-07-17 17:20:00|22678.1|22671.1|22695.6|22688.6|22695.6|22688.6|22678.1|22671.1|38
1595006700000|2020-07-17 17:25:00|22693.1|22686.1|22695.6|22688.6|22695.6|22688.6|22690.6|22683.6|94
1595007000000|2020-07-17 17:30:00|22690.6|22683.6|22685.6|22678.6|22695.6|22688.6|22685.6|22678.6|248
1595007300000|2020-07-17 17:35:00|22688.1|22681.1|22685.6|22678.6|22690.6|22683.6|22685.6|22678.6|19
1595007600000|2020-07-17 17:40:00|22690.6|22683.6|22695.6|22688.6|22695.6|22688.6|22690.6|22683.6|78
1595007900000|2020-07-17 17:45:00|22693.1|22686.1|22695.6|22688.6|22695.6|22688.6|22690.6|22683.6|32
1595008200000|2020-07-17 17:50:00|22693.1|22686.1|22690.6|22683.6|22695.6|22688.6|22690.6|22683.6|76
1595008500000|2020-07-17 17:55:00|22685.6|22678.6|22695.6|22688.6|22695.6|22688.6|22685.6|22678.6|122
1595008800000|2020-07-17 18:00:00|22690.6|22683.6|22700.6|22693.6|22700.6|22693.6|22690.6|22683.6|86
1595009100000|2020-07-17 18:05:00|22695.6|22688.6|22700.6|22693.6|22700.6|22693.6|22695.6|22688.6|39
1595009400000|2020-07-17 18:10:00|22703.1|22696.1|22700.6|22693.6|22705.6|22698.6|22700.6|22693.6|96
1595009700000|2020-07-17 18:15:00|22703.1|22696.1|22700.6|22693.6|22705.6|22698.6|22700.6|22693.6|15
1595010000000|2020-07-17 18:20:00|22703.1|22696.1|22700.6|22693.6|22705.6|22698.6|22700.6|22693.6|17
1595010300000|2020-07-17 18:25:00|||||||||1
1595010600000|2020-07-17 18:30:00|22698.1|22691.1|22688.1|22681.1|22700.6|22693.6|22688.1|22681.1|97
1595010900000|2020-07-17 18:35:00|22690.6|22683.6|22695.6|22688.6|22695.6|22688.6|22685.6|22678.6|26
1595011200000|2020-07-17 18:40:00|22693.1|22686.1|22690.6|22683.6|22695.6|22688.6|22690.6|22683.6|36
1595011500000|2020-07-17 18:45:00|22693.1|22686.1|22690.6|22683.6|22695.6|22688.6|22690.6|22683.6|29
1595011800000|2020-07-17 18:50:00|22693.1|22686.1|22700.6|22693.6|22700.6|22693.6|22693.1|22686.1|20
1595012100000|2020-07-17 18:55:00|22695.6|22688.6|22695.6|22688.6|22695.6|22688.6|22695.6|22688.6|45
1595012400000|2020-07-17 19:00:00|22690.6|22683.6|22680.6|22673.6|22695.6|22688.6|22675.6|22668.6|133
1595012700000|2020-07-17 19:05:00|22678.1|22671.1|22690.6|22683.6|22695.6|22688.6|22678.1|22671.1|39
1595013000000|2020-07-17 19:10:00|22685.6|22678.6|22685.6|22678.6|22690.6|22683.6|22685.6|22678.6|9
1595013300000|2020-07-17 19:15:00|22683.1|22676.1|22695.6|22688.6|22695.6|22688.6|22680.6|22673.6|18
1595013600000|2020-07-17 19:20:00|22700.6|22693.6|22700.6|22693.6|22705.6|22698.6|22700.6|22693.6|52
1595013900000|2020-07-17 19:25:00|22703.1|22696.1|22708.1|22701.1|22710.6|22703.6|22703.1|22696.1|26
1595014200000|2020-07-17 19:30:00|22705.6|22698.6|22710.6|22703.6|22710.6|22703.6|22705.6|22698.6|26
1595014500000|2020-07-17 19:35:00|22705.6|22698.6|22705.6|22698.6|22705.6|22698.6|22703.1|22696.1|96
1595014800000|2020-07-17 19:40:00|22703.1|22696.1|22705.6|22698.6|22710.6|22703.6|22700.6|22693.6|36
1595015100000|2020-07-17 19:45:00|22703.1|22696.1|22705.6|22698.6|22705.6|22698.6|22700.6|22693.6|26
1595015400000|2020-07-17 19:50:00|22700.6|22693.6|22695.6|22688.6|22705.6|22698.6|22690.6|22683.6|127
1595015700000|2020-07-17 19:55:00|22698.1|22691.1|22705.6|22698.6|22715.6|22708.6|22695.6|22688.6|151
1595016000000|2020-07-17 20:00:00|22700.6|22693.6|22700.6|22693.6|22708.1|22701.1|22698.1|22691.1|61
1595016300000|2020-07-17 20:05:00|22703.1|22696.1|22700.6|22693.6|22705.6|22698.6|22700.6|22693.6|16
1595016600000|2020-07-17 20:10:00|22695.6|22688.6|22690.6|22683.6|22700.6|22693.6|22690.6|22683.6|60
1595016900000|2020-07-17 20:15:00|22694.6|22679.6|22704.6|22689.6|22704.6|22689.6|22694.6|22679.6|3
1595017200000|2020-07-17 20:20:00|22702.1|22687.1|22699.6|22684.6|22704.6|22689.6|22694.6|22679.6|13
1595017500000|2020-07-17 20:25:00|22702.1|22687.1|22707.1|22692.1|22709.6|22694.6|22702.1|22687.1|19
1595017800000|2020-07-17 20:30:00|22704.6|22689.6|22709.6|22694.6|22709.6|22694.6|22702.1|22687.1|46
1595018100000|2020-07-17 20:35:00|||||||||1
1595018400000|2020-07-17 20:40:00|22707.1|22692.1|22707.1|22692.1|22707.1|22692.1|22704.6|22689.6|1
1595018700000|2020-07-17 20:45:00|22709.6|22694.6|22694.6|22679.6|22709.6|22694.6|22694.6|22679.6|16
1595019000000|2020-07-17 20:50:00|22697.1|22682.1|22694.6|22679.6|22702.1|22687.1|22694.6|22679.6|8
1595019300000|2020-07-17 20:55:00|22689.6|22674.6|22693|22663|22697.1|22682.1|22684.6|22662.1|50
1595196000000|2020-07-19 22:00:00|22727.1|22712.1|22707.1|22692.1|22729.6|22714.6|22697.1|22682.1|132
1595196300000|2020-07-19 22:05:00|22702.1|22687.1|22707.1|22692.1|22707.1|22692.1|22689.6|22674.6|59
1595196600000|2020-07-19 22:10:00|22704.6|22689.6|22727.1|22712.1|22734.6|22719.6|22702.1|22687.1|95
1595196900000|2020-07-19 22:15:00|22729.6|22714.6|22732.1|22717.1|22739.6|22724.6|22729.6|22714.6|14
1595197200000|2020-07-19 22:20:00|22734.6|22719.6|22727.1|22712.1|22734.6|22719.6|22727.1|22712.1|6
1595197500000|2020-07-19 22:25:00|22724.6|22709.6|22739.6|22724.6|22764.6|22749.6|22722.1|22707.1|89
1595197800000|2020-07-19 22:30:00|22742.1|22727.1|22742.1|22727.1|22744.6|22729.6|22737.1|22722.1|9
1595198100000|2020-07-19 22:35:00|22739.6|22724.6|22742.1|22727.1|22742.1|22727.1|22737.1|22722.1|1
1595198400000|2020-07-19 22:40:00|22739.6|22724.6|22737.1|22722.1|22739.6|22724.6|22737.1|22722.1|0
1595198700000|2020-07-19 22:45:00|22739.6|22724.6|22742.1|22727.1|22764.6|22749.6|22739.6|22724.6|48
1595199000000|2020-07-19 22:50:00|22744.6|22729.6|22747.1|22732.1|22752.1|22737.1|22742.1|22727.1|6
1595199300000|2020-07-19 22:55:00|22749.6|22734.6|22744.6|22729.6|22754.6|22739.6|22744.6|22729.6|4
1595199600000|2020-07-19 23:00:00|22749.6|22734.6|22732.1|22717.1|22752.1|22737.1|22707.1|22692.1|158
1595199900000|2020-07-19 23:05:00|22737.1|22722.1|22711.7|22696.7|22737.1|22722.1|22704.2|22689.2|148
1595200200000|2020-07-19 23:10:00|22714.2|22699.2|22716.7|22701.7|22719.2|22704.2|22709.2|22694.2|22
1595200500000|2020-07-19 23:15:00|22719.2|22704.2|22731.7|22716.7|22731.7|22716.7|22704.2|22689.2|214
1595200800000|2020-07-19 23:20:00|22729.2|22714.2|22726.7|22711.7|22729.2|22714.2|22726.7|22711.7|11
1595201100000|2020-07-19 23:25:00|22729.2|22714.2|22726.7|22711.7|22729.2|22714.2|22719.2|22704.2|18
1595201400000|2020-07-19 23:30:00|22729.2|22714.2|22710.2|22703.2|22735.2|22728.2|22710.2|22703.2|15525
1595201700000|2020-07-19 23:35:00|22715.2|22708.2|22725.2|22718.2|22735.2|22728.2|22715.2|22708.2|182
1595202000000|2020-07-19 23:40:00|22727.7|22720.7|22750.2|22743.2|22750.2|22743.2|22725.2|22718.2|344
1595202300000|2020-07-19 23:45:00|22755.2|22748.2|22775.2|22768.2|22780.2|22773.2|22745.2|22738.2|493
1595202600000|2020-07-19 23:50:00|22772.7|22765.7|22782.7|22775.7|22785.2|22778.2|22765.2|22758.2|236
1595202900000|2020-07-19 23:55:00|22785.2|22778.2|22770.2|22763.2|22785.2|22778.2|22770.2|22763.2|236
1595203200000|2020-07-20 00:00:00|22772.7|22765.7|22735.2|22728.2|22780.2|22773.2|22735.2|22728.2|871
1595203500000|2020-07-20 00:05:00|22737.7|22730.7|22720.2|22713.2|22742.7|22735.7|22700.2|22693.2|832
1595203800000|2020-07-20 00:10:00|22715.2|22708.2|22720.2|22713.2|22735.2|22728.2|22710.2|22703.2|473
1595204100000|2020-07-20 00:15:00|22725.2|22718.2|22705.2|22698.2|22725.2|22718.2|22702.7|22695.7|278
1595204400000|2020-07-20 00:20:00|22700.2|22693.2|22700.2|22693.2|22710.2|22703.2|22690.2|22683.2|554
1595204700000|2020-07-20 00:25:00|22697.7|22690.7|22690.2|22683.2|22715.2|22708.2|22690.2|22683.2|282
1595205000000|2020-07-20 00:30:00|22692.7|22685.7|22705.2|22698.2|22710.2|22703.2|22687.7|22680.7|338
1595205300000|2020-07-20 00:35:00|22707.7|22700.7|22715.2|22708.2|22715.2|22708.2|22695.2|22688.2|339
1595205600000|2020-07-20 00:40:00|22720.2|22713.2|22695.2|22688.2|22720.2|22713.2|22690.2|22683.2|326
1595205900000|2020-07-20 00:45:00|22697.7|22690.7|22695.2|22688.2|22710.2|22703.2|22695.2|22688.2|297
1595206200000|2020-07-20 00:50:00|22700.2|22693.2|22730.2|22723.2|22735.2|22728.2|22695.2|22688.2|614
1595206500000|2020-07-20 00:55:00|22732.7|22725.7|22720.2|22713.2|22735.2|22728.2|22715.2|22708.2|801
1595206800000|2020-07-20 01:00:00|22717.7|22710.7|22670.2|22663.2|22730.2|22723.2|22665.2|22658.2|1402
1595207100000|2020-07-20 01:05:00|22665.2|22658.2|22645.2|22638.2|22675.2|22668.2|22640.2|22633.2|1086
1595207400000|2020-07-20 01:10:00|22642.7|22635.7|22630.2|22623.2|22645.2|22638.2|22625.2|22618.2|1011
1595207700000|2020-07-20 01:15:00|22625.2|22618.2|22615.2|22608.2|22640.2|22633.2|22615.2|22608.2|1066
1595208000000|2020-07-20 01:20:00|22617.7|22610.7|22635.2|22628.2|22645.2|22638.2|22615.2|22608.2|769
1595208300000|2020-07-20 01:25:00|22630.2|22623.2|22630.2|22623.2|22630.2|22623.2|22615.2|22608.2|338
1595208600000|2020-07-20 01:30:00|22625.2|22618.2|22625.2|22618.2|22645.2|22638.2|22620.2|22613.2|623
1595208900000|2020-07-20 01:35:00|22630.2|22623.2|22620.2|22613.2|22635.2|22628.2|22610.2|22603.2|400
1595209200000|2020-07-20 01:40:00|22617.7|22610.7|22615.2|22608.2|22625.2|22618.2|22595.2|22588.2|764
1595209500000|2020-07-20 01:45:00|22612.7|22605.7|22590.2|22583.2|22615.2|22608.2|22585.2|22578.2|531
1595209800000|2020-07-20 01:50:00|22587.7|22580.7|22600.2|22593.2|22600.2|22593.2|22570.2|22563.2|818
1595210100000|2020-07-20 01:55:00|22595.2|22588.2|22600.2|22593.2|22610.2|22603.2|22590.2|22583.2|451
1595210400000|2020-07-20 02:00:00|22597.7|22590.7|22605.2|22598.2|22620.2|22613.2|22592.7|22585.7|491
1595210700000|2020-07-20 02:05:00|22600.2|22593.2|22585.2|22578.2|22600.2|22593.2|22585.2|22578.2|564
1595211000000|2020-07-20 02:10:00|22587.7|22580.7|22585.2|22578.2|22595.2|22588.2|22585.2|22578.2|337
1595211300000|2020-07-20 02:15:00|22587.7|22580.7|22605.2|22598.2|22610.2|22603.2|22585.2|22578.2|311
1595211600000|2020-07-20 02:20:00|22607.7|22600.7|22605.2|22598.2|22615.2|22608.2|22605.2|22598.2|416
1595211900000|2020-07-20 02:25:00|22610.2|22603.2|22610.2|22603.2|22612.7|22605.7|22595.2|22588.2|536
1595212200000|2020-07-20 02:30:00|22605.2|22598.2|22625.2|22618.2|22625.2|22618.2|22590.2|22583.2|650
1595212500000|2020-07-20 02:35:00|22630.2|22623.2|22640.2|22633.2|22640.2|22633.2|22620.2|22613.2|697
1595212800000|2020-07-20 02:40:00|22645.2|22638.2|22645.2|22638.2|22650.2|22643.2|22635.2|22628.2|368
1595213100000|2020-07-20 02:45:00|22647.7|22640.7|22635.2|22628.2|22650.2|22643.2|22630.2|22623.2|265
1595213400000|2020-07-20 02:50:00|22640.2|22633.2|22630.2|22623.2|22645.2|22638.2|22630.2|22623.2|212
1595213700000|2020-07-20 02:55:00|22632.7|22625.7|22635.2|22628.2|22635.2|22628.2|22625.2|22618.2|356
1595214000000|2020-07-20 03:00:00|22632.7|22625.7|22630.2|22623.2|22640.2|22633.2|22625.2|22618.2|214
1595214300000|2020-07-20 03:05:00|22625.2|22618.2|22635.2|22628.2|22645.2|22638.2|22625.2|22618.2|195
1595214600000|2020-07-20 03:10:00|22632.7|22625.7|22645.2|22638.2|22645.2|22638.2|22630.2|22623.2|133
1595214900000|2020-07-20 03:15:00|22642.7|22635.7|22645.2|22638.2|22655.2|22648.2|22642.7|22635.7|191
1595215200000|2020-07-20 03:20:00|22640.2|22633.2|22645.2|22638.2|22647.7|22640.7|22632.7|22625.7|120
1595215500000|2020-07-20 03:25:00|22647.7|22640.7|22655.2|22648.2|22655.2|22648.2|22645.2|22638.2|199
1595215800000|2020-07-20 03:30:00|22652.7|22645.7|22650.2|22643.2|22655.2|22648.2|22645.2|22638.2|609
1595216100000|2020-07-20 03:35:00|22652.7|22645.7|22675.2|22668.2|22680.2|22673.2|22652.7|22645.7|875
1595216400000|2020-07-20 03:40:00|22672.7|22665.7|22705.2|22698.2|22707.7|22700.7|22665.2|22658.2|1029
1595216700000|2020-07-20 03:45:00|22710.2|22703.2|22715.2|22708.2|22715.2|22708.2|22695.2|22688.2|699
1595217000000|2020-07-20 03:50:00|22710.2|22703.2|22705.2|22698.2|22720.2|22713.2|22705.2|22698.2|849
1595217300000|2020-07-20 03:55:00|22710.2|22703.2|22705.2|22698.2|22715.2|22708.2|22700.2|22693.2|577
1595217600000|2020-07-20 04:00:00|22700.2|22693.2|22700.2|22693.2|22705.2|22698.2|22692.7|22685.7|472
1595217900000|2020-07-20 04:05:00|22702.7|22695.7|22705.2|22698.2|22710.2|22703.2|22700.2|22693.2|235
1595218200000|2020-07-20 04:10:00|22700.2|22693.2|22680.2|22673.2|22710.2|22703.2|22680.2|22673.2|358
1595218500000|2020-07-20 04:15:00|22682.7|22675.7|22675.2|22668.2|22690.2|22683.2|22675.2|22668.2|694
1595218800000|2020-07-20 04:20:00|22680.2|22673.2|22685.2|22678.2|22685.2|22678.2|22675.2|22668.2|178
1595219100000|2020-07-20 04:25:00|22682.7|22675.7|22680.2|22673.2|22690.2|22683.2|22677.7|22670.7|226
1595219400000|2020-07-20 04:30:00|22675.2|22668.2|22665.2|22658.2|22680.2|22673.2|22665.2|22658.2|222
1595219700000|2020-07-20 04:35:00|22667.7|22660.7|22670.2|22663.2|22672.7|22665.7|22665.2|22658.2|70
1595220000000|2020-07-20 04:40:00|22667.7|22660.7|22670.2|22663.2|22680.2|22673.2|22665.2|22658.2|178
1595220300000|2020-07-20 04:45:00|22667.7|22660.7|22660.2|22653.2|22667.7|22660.7|22660.2|22653.2|104
1595220600000|2020-07-20 04:50:00|22662.7|22655.7|22670.2|22663.2|22670.2|22663.2|22660.2|22653.2|226
1595220900000|2020-07-20 04:55:00|22672.7|22665.7|22675.2|22668.2|22675.2|22668.2|22667.7|22660.7|183
1595221200000|2020-07-20 05:00:00|22670.2|22663.2|22690.2|22683.2|22690.2|22683.2|22660.2|22653.2|773
1595221500000|2020-07-20 05:05:00|22685.2|22678.2|22670.2|22663.2|22685.2|22678.2|22665.2|22658.2|666
1595221800000|2020-07-20 05:10:00|22667.7|22660.7|22660.2|22653.2|22675.2|22668.2|22655.2|22648.2|304
1595222100000|2020-07-20 05:15:00|22662.7|22655.7|22670.2|22663.2|22675.2|22668.2|22660.2|22653.2|511
1595222400000|2020-07-20 05:20:00|22672.7|22665.7|22680.2|22673.2|22685.2|22678.2|22670.2|22663.2|236
1595222700000|2020-07-20 05:25:00|22685.2|22678.2|22675.2|22668.2|22685.2|22678.2|22675.2|22668.2|230
1595223000000|2020-07-20 05:30:00|22680.2|22673.2|22685.2|22678.2|22690.2|22683.2|22675.2|22668.2|352
1595223300000|2020-07-20 05:35:00|22687.7|22680.7|22690.2|22683.2|22690.2|22683.2|22685.2|22678.2|167
1595223600000|2020-07-20 05:40:00|22687.7|22680.7|22690.2|22683.2|22700.2|22693.2|22685.2|22678.2|458
1595223900000|2020-07-20 05:45:00|22695.2|22688.2|22695.2|22688.2|22700.2|22693.2|22685.2|22678.2|531
1595224200000|2020-07-20 05:50:00|22697.7|22690.7|22695.2|22688.2|22700.2|22693.2|22685.2|22678.2|409
1595224500000|2020-07-20 05:55:00|22700.2|22693.2|22700.2|22693.2|22705.2|22698.2|22695.2|22688.2|1019
1595224800000|2020-07-20 06:00:00|22705.2|22698.2|22690.2|22683.2|22710.2|22703.2|22680.2|22673.2|2148
1595225100000|2020-07-20 06:05:00|22685.2|22678.2|22690.2|22683.2|22700.2|22693.2|22685.2|22678.2|708
1595225400000|2020-07-20 06:10:00|22687.7|22680.7|22675.2|22668.2|22687.7|22680.7|22675.2|22668.2|233
1595225700000|2020-07-20 06:15:00|22670.2|22663.2|22650.2|22643.2|22670.2|22663.2|22640.2|22633.2|410
1595226000000|2020-07-20 06:20:00|22647.7|22640.7|22655.2|22648.2|22655.2|22648.2|22645.2|22638.2|273
1595226300000|2020-07-20 06:25:00|22650.2|22643.2|22655.2|22648.2|22657.7|22650.7|22647.7|22640.7|68
1595226600000|2020-07-20 06:30:00|22652.7|22645.7|22655.2|22648.2|22655.2|22648.2|22645.2|22638.2|45
1595226900000|2020-07-20 06:35:00|22660.2|22653.2|22665.2|22658.2|22667.7|22660.7|22655.2|22648.2|24
1595227200000|2020-07-20 06:40:00|22667.7|22660.7|22662.7|22655.7|22670.2|22663.2|22662.7|22655.7|5
1595227500000|2020-07-20 06:45:00|22660.2|22653.2|22650.2|22643.2|22662.7|22655.7|22645.2|22638.2|37
1595227800000|2020-07-20 06:50:00|22652.7|22645.7|22647.7|22640.7|22655.2|22648.2|22645.2|22638.2|39
1595228100000|2020-07-20 06:55:00|22645.2|22638.2|22635.2|22628.2|22647.7|22640.7|22630.2|22623.2|40
1595228400000|2020-07-20 07:00:00|22632.7|22625.7|22610.2|22603.2|22635.2|22628.2|22610.2|22603.2|169
1595228700000|2020-07-20 07:05:00|22605.2|22598.2|22600.2|22593.2|22610.2|22603.2|22580.2|22573.2|338
1595229000000|2020-07-20 07:10:00|22595.2|22588.2|22602.7|22595.7|22610.2|22603.2|22585.2|22578.2|181
1595229300000|2020-07-20 07:15:00|22600.2|22593.2|22595.2|22588.2|22607.7|22600.7|22587.7|22580.7|69
1595229600000|2020-07-20 07:20:00|22590.2|22583.2|22582.7|22575.7|22600.2|22593.2|22580.2|22573.2|123
1595229900000|2020-07-20 07:25:00|22580.2|22573.2|22615.2|22608.2|22615.2|22608.2|22577.7|22570.7|230
1595230200000|2020-07-20 07:30:00|22612.7|22605.7|22620.2|22613.2|22625.2|22618.2|22610.2|22603.2|419
1595230500000|2020-07-20 07:35:00|22615.2|22608.2|22635.2|22628.2|22635.2|22628.2|22615.2|22608.2|101
1595230800000|2020-07-20 07:40:00|22632.7|22625.7|22650.2|22643.2|22650.2|22643.2|22627.7|22620.7|50
1595231100000|2020-07-20 07:45:00|22647.7|22640.7|22650.2|22643.2|22652.7|22645.7|22645.2|22638.2|42
1595231400000|2020-07-20 07:50:00|22645.2|22638.2|22655.2|22648.2|22660.2|22653.2|22645.2|22638.2|57
1595231700000|2020-07-20 07:55:00|22652.7|22645.7|22655.2|22648.2|22655.2|22648.2|22650.2|22643.2|51
1595232000000|2020-07-20 08:00:00|22660.2|22653.2|22655.2|22648.2|22665.2|22658.2|22655.2|22648.2|127
1595232300000|2020-07-20 08:05:00|22652.7|22645.7|22650.2|22643.2|22655.2|22648.2|22650.2|22643.2|38
1595232600000|2020-07-20 08:10:00|22645.2|22638.2|22645.2|22638.2|22645.2|22638.2|22640.2|22633.2|26
1595232900000|2020-07-20 08:15:00|22640.2|22633.2|22655.2|22648.2|22660.2|22653.2|22640.2|22633.2|40
1595233200000|2020-07-20 08:20:00|22650.2|22643.2|22655.2|22648.2|22655.2|22648.2|22640.2|22633.2|27
1595233500000|2020-07-20 08:25:00|22652.7|22645.7|22655.2|22648.2|22660.2|22653.2|22650.2|22643.2|39
1595233800000|2020-07-20 08:30:00|22652.7|22645.7|22660.2|22653.2|22660.2|22653.2|22645.2|22638.2|34
1595234100000|2020-07-20 08:35:00|22665.2|22658.2|22685.2|22678.2|22685.2|22678.2|22665.2|22658.2|182
1595234400000|2020-07-20 08:40:00|22687.7|22680.7|22700.2|22693.2|22700.2|22693.2|22680.2|22673.2|424
1595234700000|2020-07-20 08:45:00|22705.2|22698.2|22700.2|22693.2|22705.2|22698.2|22695.2|22688.2|242
1595235000000|2020-07-20 08:50:00|22697.7|22690.7|22695.2|22688.2|22700.2|22693.2|22690.2|22683.2|113
1595235300000|2020-07-20 08:55:00|22697.7|22690.7|22700.2|22693.2|22702.7|22695.7|22695.2|22688.2|34
1595235600000|2020-07-20 09:00:00|22702.7|22695.7|22705.2|22698.2|22725.2|22718.2|22700.2|22693.2|216
1595235900000|2020-07-20 09:05:00|22707.7|22700.7|22710.2|22703.2|22710.2|22703.2|22700.2|22693.2|69
1595236200000|2020-07-20 09:10:00|22712.7|22705.7|22720.2|22713.2|22722.7|22715.7|22710.2|22703.2|104
1595236500000|2020-07-20 09:15:00|22725.2|22718.2|22710.2|22703.2|22725.2|22718.2|22710.2|22703.2|100
1595236800000|2020-07-20 09:20:00|22712.7|22705.7|22715.2|22708.2|22717.7|22710.7|22710.2|22703.2|41
1595237100000|2020-07-20 09:25:00|22712.7|22705.7|22705.2|22698.2|22720.2|22713.2|22705.2|22698.2|54
1595237400000|2020-07-20 09:30:00|22710.2|22703.2|22705.2|22698.2|22715.2|22708.2|22700.2|22693.2|147
1595237700000|2020-07-20 09:35:00|22702.7|22695.7|22710.2|22703.2|22710.2|22703.2|22702.7|22695.7|31
1595238000000|2020-07-20 09:40:00|22715.2|22708.2|22715.2|22708.2|22725.2|22718.2|22707.7|22700.7|118
1595238300000|2020-07-20 09:45:00|22720.2|22713.2|22705.2|22698.2|22720.2|22713.2|22700.2|22693.2|74
1595238600000|2020-07-20 09:50:00|22710.2|22703.2|22707.7|22700.7|22710.2|22703.2|22702.7|22695.7|95
1595238900000|2020-07-20 09:55:00|22710.2|22703.2|22705.2|22698.2|22710.2|22703.2|22700.2|22693.2|26
1595239200000|2020-07-20 10:00:00|22702.7|22695.7|22700.2|22693.2|22707.7|22700.7|22700.2|22693.2|49
1595239500000|2020-07-20 10:05:00|22702.7|22695.7|22700.2|22693.2|22705.2|22698.2|22695.2|22688.2|60
1595239800000|2020-07-20 10:10:00|22705.2|22698.2|22700.2|22693.2|22705.2|22698.2|22700.2|22693.2|21
1595240100000|2020-07-20 10:15:00|22695.2|22688.2|22695.2|22688.2|22700.2|22693.2|22690.2|22683.2|120
1595240400000|2020-07-20 10:20:00|22697.7|22690.7|22700.2|22693.2|22700.2|22693.2|22697.7|22690.7|41
1595240700000|2020-07-20 10:25:00|22705.2|22698.2|22695.2|22688.2|22705.2|22698.2|22695.2|22688.2|73
1595241000000|2020-07-20 10:30:00|22697.7|22690.7|22695.2|22688.2|22700.2|22693.2|22690.2|22683.2|63
1595241300000|2020-07-20 10:35:00|22697.7|22690.7|22700.2|22693.2|22700.2|22693.2|22695.2|22688.2|42
1595241600000|2020-07-20 10:40:00|22697.7|22690.7|22700.2|22693.2|22702.7|22695.7|22695.2|22688.2|25
1595241900000|2020-07-20 10:45:00|22705.2|22698.2|22702.7|22695.7|22705.2|22698.2|22700.2|22693.2|37
1595242200000|2020-07-20 10:50:00|22700.2|22693.2|22692.7|22685.7|22705.2|22698.2|22690.2|22683.2|39
1595242500000|2020-07-20 10:55:00|22695.2|22688.2|22695.2|22688.2|22700.2|22693.2|22690.2|22683.2|34
1595242800000|2020-07-20 11:00:00|22700.2|22693.2|22702.7|22695.7|22705.2|22698.2|22697.7|22690.7|74
1595243100000|2020-07-20 11:05:00|22700.2|22693.2|22700.2|22693.2|22705.2|22698.2|22697.7|22690.7|44
1595243400000|2020-07-20 11:10:00|22697.7|22690.7|22690.2|22683.2|22700.2|22693.2|22690.2|22683.2|39
1595243700000|2020-07-20 11:15:00|22692.7|22685.7|22700.2|22693.2|22700.2|22693.2|22690.2|22683.2|11
1595244000000|2020-07-20 11:20:00|22702.7|22695.7|22710.2|22703.2|22715.2|22708.2|22702.7|22695.7|76
1595244300000|2020-07-20 11:25:00|22712.7|22705.7|22710.2|22703.2|22715.2|22708.2|22710.2|22703.2|49
1595244600000|2020-07-20 11:30:00|22707.7|22700.7|22707.7|22700.7|22710.2|22703.2|22705.2|22698.2|35
1595244900000|2020-07-20 11:35:00|22705.2|22698.2|22710.2|22703.2|22715.2|22708.2|22705.2|22698.2|46
1595245200000|2020-07-20 11:40:00|22712.7|22705.7|22710.2|22703.2|22715.2|22708.2|22705.2|22698.2|40
1595245500000|2020-07-20 11:45:00|22712.7|22705.7|22715.2|22708.2|22720.2|22713.2|22710.2|22703.2|36
1595245800000|2020-07-20 11:50:00|22720.2|22713.2|22715.2|22708.2|22730.2|22723.2|22712.7|22705.7|75
1595246100000|2020-07-20 11:55:00|22712.7|22705.7|22710.2|22703.2|22715.2|22708.2|22710.2|22703.2|16
1595246400000|2020-07-20 12:00:00|22705.2|22698.2|22705.2|22698.2|22705.2|22698.2|22700.2|22693.2|25
1595246700000|2020-07-20 12:05:00|22707.7|22700.7|22695.2|22688.2|22715.2|22708.2|22695.2|22688.2|52
1595247000000|2020-07-20 12:10:00|22697.7|22690.7|22695.2|22688.2|22700.2|22693.2|22695.2|22688.2|23
1595247300000|2020-07-20 12:15:00|22697.7|22690.7|22695.2|22688.2|22700.2|22693.2|22690.2|22683.2|18
1595247600000|2020-07-20 12:20:00|22692.7|22685.7|22695.2|22688.2|22700.2|22693.2|22690.2|22683.2|29
1595247900000|2020-07-20 12:25:00|22692.7|22685.7|22690.2|22683.2|22695.2|22688.2|22690.2|22683.2|25
1595248200000|2020-07-20 12:30:00|22692.7|22685.7|22695.2|22688.2|22700.2|22693.2|22690.2|22683.2|47
1595248500000|2020-07-20 12:35:00|22700.2|22693.2|22695.2|22688.2|22700.2|22693.2|22695.2|22688.2|8
1595248800000|2020-07-20 12:40:00|22697.7|22690.7|22695.2|22688.2|22700.2|22693.2|22690.2|22683.2|24
1595249100000|2020-07-20 12:45:00|22692.7|22685.7|22702.7|22695.7|22705.2|22698.2|22692.7|22685.7|62
1595249400000|2020-07-20 12:50:00|22700.2|22693.2|22710.2|22703.2|22715.2|22708.2|22700.2|22693.2|67
1595249700000|2020-07-20 12:55:00|22707.7|22700.7|22705.2|22698.2|22720.2|22713.2|22705.2|22698.2|128
1595250000000|2020-07-20 13:00:00|22710.2|22703.2|22705.2|22698.2|22715.2|22708.2|22700.2|22693.2|165
1595250300000|2020-07-20 13:05:00|22702.7|22695.7|22710.2|22703.2|22710.2|22703.2|22702.7|22695.7|46
1595250600000|2020-07-20 13:10:00|22707.7|22700.7|22700.2|22693.2|22710.2|22703.2|22695.2|22688.2|63
1595250900000|2020-07-20 13:15:00|22697.7|22690.7|22700.2|22693.2|22702.7|22695.7|22695.2|22688.2|34
1595251200000|2020-07-20 13:20:00|22702.7|22695.7|22705.2|22698.2|22705.2|22698.2|22700.2|22693.2|36
1595251500000|2020-07-20 13:25:00|22710.2|22703.2|22700.2|22693.2|22710.2|22703.2|22700.2|22693.2|26
1595251800000|2020-07-20 13:30:00|22702.7|22695.7|22730.2|22723.2|22740.2|22733.2|22700.2|22693.2|636
1595252100000|2020-07-20 13:35:00|22732.7|22725.7|22715.2|22708.2|22732.7|22725.7|22680.2|22673.2|347
1595252400000|2020-07-20 13:40:00|22720.2|22713.2|22690.2|22683.2|22720.2|22713.2|22685.2|22678.2|208
1595252700000|2020-07-20 13:45:00|22685.2|22678.2|22670.2|22663.2|22695.2|22688.2|22670.2|22663.2|190
1595253000000|2020-07-20 13:50:00|22672.7|22665.7|22690.2|22683.2|22695.2|22688.2|22667.7|22660.7|173
1595253300000|2020-07-20 13:55:00|22685.2|22678.2|22690.2|22683.2|22690.2|22683.2|22675.2|22668.2|246
1595253600000|2020-07-20 14:00:00|22695.2|22688.2|22707.7|22700.7|22710.2|22703.2|22685.2|22678.2|140
1595253900000|2020-07-20 14:05:00|22710.2|22703.2|22710.2|22703.2|22720.2|22713.2|22705.2|22698.2|115
1595254200000|2020-07-20 14:10:00|22712.7|22705.7|22715.2|22708.2|22715.2|22708.2|22705.2|22698.2|128
1595254500000|2020-07-20 14:15:00|22712.7|22705.7|22720.2|22713.2|22722.7|22715.7|22710.2|22703.2|64
1595254800000|2020-07-20 14:20:00|22725.2|22718.2|22735.2|22728.2|22735.2|22728.2|22720.2|22713.2|131
1595255100000|2020-07-20 14:25:00|22737.7|22730.7|22745.2|22738.2|22745.2|22738.2|22735.2|22728.2|140
1595255400000|2020-07-20 14:30:00|22750.2|22743.2|22745.2|22738.2|22750.2|22743.2|22740.2|22733.2|127
1595255700000|2020-07-20 14:35:00|22750.2|22743.2|22760.2|22753.2|22765.2|22758.2|22750.2|22743.2|111
1595256000000|2020-07-20 14:40:00|22765.2|22758.2|22760.2|22753.2|22765.2|22758.2|22755.2|22748.2|90
1595256300000|2020-07-20 14:45:00|22755.2|22748.2|22760.2|22753.2|22760.2|22753.2|22755.2|22748.2|61
1595256600000|2020-07-20 14:50:00|22757.7|22750.7|22740.2|22733.2|22757.7|22750.7|22740.2|22733.2|219
1595256900000|2020-07-20 14:55:00|22745.2|22738.2|22745.2|22738.2|22750.2|22743.2|22742.7|22735.7|79
1595257200000|2020-07-20 15:00:00|22747.7|22740.7|22755.2|22748.2|22760.2|22753.2|22745.2|22738.2|206
1595257500000|2020-07-20 15:05:00|22750.2|22743.2|22750.2|22743.2|22760.2|22753.2|22750.2|22743.2|73
1595257800000|2020-07-20 15:10:00|22755.2|22748.2|22760.2|22753.2|22765.2|22758.2|22755.2|22748.2|78
1595258100000|2020-07-20 15:15:00|22765.2|22758.2|22770.2|22763.2|22770.2|22763.2|22760.2|22753.2|56
1595258400000|2020-07-20 15:20:00|22775.2|22768.2|22755.2|22748.2|22775.2|22768.2|22750.2|22743.2|90
1595258700000|2020-07-20 15:25:00|22760.2|22753.2|22765.2|22758.2|22770.2|22763.2|22760.2|22753.2|180
1595259000000|2020-07-20 15:30:00|22760.2|22753.2|22755.2|22748.2|22765.2|22758.2|22750.2|22743.2|100
1595259300000|2020-07-20 15:35:00|22750.2|22743.2|22765.2|22758.2|22765.2|22758.2|22742.7|22735.7|188
1595259600000|2020-07-20 15:40:00|22760.2|22753.2|22765.2|22758.2|22765.2|22758.2|22760.2|22753.2|97
1595259900000|2020-07-20 15:45:00|22770.2|22763.2|22780.2|22773.2|22782.7|22775.7|22770.2|22763.2|154
1595260200000|2020-07-20 15:50:00|22785.2|22778.2|22780.2|22773.2|22785.2|22778.2|22780.2|22773.2|137
1595260500000|2020-07-20 15:55:00|22775.2|22768.2|22775.2|22768.2|22775.2|22768.2|22775.2|22768.2|61
1595260800000|2020-07-20 16:00:00|22780.2|22773.2|22765.2|22758.2|22780.2|22773.2|22765.2|22758.2|188
1595261100000|2020-07-20 16:05:00|22770.2|22763.2|22765.2|22758.2|22770.2|22763.2|22765.2|22758.2|44
1595261400000|2020-07-20 16:10:00|22767.7|22760.7|22775.2|22768.2|22775.2|22768.2|22765.2|22758.2|34
1595261700000|2020-07-20 16:15:00|22777.7|22770.7|22775.2|22768.2|22780.2|22773.2|22775.2|22768.2|68
1595262000000|2020-07-20 16:20:00|22780.2|22773.2|22770.2|22763.2|22780.2|22773.2|22770.2|22763.2|47
1595262300000|2020-07-20 16:25:00|22765.2|22758.2|22755.2|22748.2|22765.2|22758.2|22755.2|22748.2|134
1595262600000|2020-07-20 16:30:00|22760.2|22753.2|22760.2|22753.2|22760.2|22753.2|22760.2|22753.2|25
1595262900000|2020-07-20 16:35:00|22765.2|22758.2|22765.2|22758.2|22765.2|22758.2|22760.2|22753.2|49
1595263200000|2020-07-20 16:40:00|22770.2|22763.2|22765.2|22758.2|22770.2|22763.2|22765.2|22758.2|17
1595263500000|2020-07-20 16:45:00|22770.2|22763.2|22765.2|22758.2|22770.2|22763.2|22765.2|22758.2|17
1595263800000|2020-07-20 16:50:00|22767.7|22760.7|22765.2|22758.2|22770.2|22763.2|22765.2|22758.2|31
1595264100000|2020-07-20 16:55:00|22770.2|22763.2|22775.2|22768.2|22775.2|22768.2|22765.2|22758.2|94
1595264400000|2020-07-20 17:00:00|22772.7|22765.7|22775.2|22768.2|22775.2|22768.2|22770.2|22763.2|36
1595264700000|2020-07-20 17:05:00|22772.7|22765.7|22770.2|22763.2|22775.2|22768.2|22770.2|22763.2|22
1595265000000|2020-07-20 17:10:00|22775.2|22768.2|22770.2|22763.2|22775.2|22768.2|22770.2|22763.2|20
1595265300000|2020-07-20 17:15:00|22775.2|22768.2|22775.2|22768.2|22775.2|22768.2|22775.2|22768.2|20
1595265600000|2020-07-20 17:20:00|||||||||30
1595265900000|2020-07-20 17:25:00|||||||||5
1595266200000|2020-07-20 17:30:00|||||||||2
1595266500000|2020-07-20 17:35:00|22780.2|22773.2|22780.2|22773.2|22780.2|22773.2|22780.2|22773.2|4
1595266800000|2020-07-20 17:40:00|22785.2|22778.2|22785.2|22778.2|22790.2|22783.2|22785.2|22778.2|131
1595267100000|2020-07-20 17:45:00|||||||||1
1595267400000|2020-07-20 17:50:00|22787.7|22780.7|22790.2|22783.2|22790.2|22783.2|22785.2|22778.2|38
1595267700000|2020-07-20 17:55:00|22795.2|22788.2|22790.2|22783.2|22795.2|22788.2|22790.2|22783.2|112
1595268000000|2020-07-20 18:00:00|22785.2|22778.2|22785.2|22778.2|22790.2|22783.2|22780.2|22773.2|121
1595268300000|2020-07-20 18:05:00|22790.2|22783.2|22790.2|22783.2|22790.2|22783.2|22785.2|22778.2|54
1595268600000|2020-07-20 18:10:00|22787.7|22780.7|22785.2|22778.2|22790.2|22783.2|22785.2|22778.2|24
1595268900000|2020-07-20 18:15:00|22790.2|22783.2|22790.2|22783.2|22790.2|22783.2|22785.2|22778.2|7
1595269200000|2020-07-20 18:20:00|22792.7|22785.7|22790.2|22783.2|22795.2|22788.2|22785.2|22778.2|33
1595269500000|2020-07-20 18:25:00|22795.2|22788.2|22795.2|22788.2|22795.2|22788.2|22790.2|22783.2|39
1595269800000|2020-07-20 18:30:00|22797.7|22790.7|22800.2|22793.2|22800.2|22793.2|22795.2|22788.2|66
1595270100000|2020-07-20 18:35:00|22795.2|22788.2|22790.2|22783.2|22795.2|22788.2|22790.2|22783.2|60
1595270400000|2020-07-20 18:40:00|||||||||34
1595270700000|2020-07-20 18:45:00|22787.7|22780.7|22790.2|22783.2|22790.2|22783.2|22785.2|22778.2|37
1595271000000|2020-07-20 18:50:00|22795.2|22788.2|22790.2|22783.2|22795.2|22788.2|22790.2|22783.2|42
1595271300000|2020-07-20 18:55:00|22787.7|22780.7|22790.2|22783.2|22790.2|22783.2|22787.7|22780.7|33
1595271600000|2020-07-20 19:00:00|22795.2|22788.2|22790.2|22783.2|22795.2|22788.2|22790.2|22783.2|42
1595271900000|2020-07-20 19:05:00|22792.7|22785.7|22790.2|22783.2|22795.2|22788.2|22790.2|22783.2|40
1595272200000|2020-07-20 19:10:00|22795.2|22788.2|22795.2|22788.2|22795.2|22788.2|22790.2|22783.2|31
1595272500000|2020-07-20 19:15:00|22792.7|22785.7|22800.2|22793.2|22805.2|22798.2|22792.7|22785.7|119
1595272800000|2020-07-20 19:20:00|22802.7|22795.7|22805.2|22798.2|22805.2|22798.2|22800.2|22793.2|71
1595273100000|2020-07-20 19:25:00|22807.7|22800.7|22805.2|22798.2|22810.2|22803.2|22805.2|22798.2|181
1595273400000|2020-07-20 19:30:00|22810.2|22803.2|22815.2|22808.2|22820.2|22813.2|22810.2|22803.2|280
1595273700000|2020-07-20 19:35:00|22820.2|22813.2|22820.2|22813.2|22825.2|22818.2|22815.2|22808.2|233
1595274000000|2020-07-20 19:40:00|22825.2|22818.2|22815.2|22808.2|22825.2|22818.2|22815.2|22808.2|122
1595274300000|2020-07-20 19:45:00|22820.2|22813.2|22820.2|22813.2|22820.2|22813.2|22815.2|22808.2|166
1595274600000|2020-07-20 19:50:00|22825.2|22818.2|22815.2|22808.2|22825.2|22818.2|22810.2|22803.2|214
1595274900000|2020-07-20 19:55:00|22810.2|22803.2|22810.2|22803.2|22820.2|22813.2|22805.2|22798.2|239
1595275200000|2020-07-20 20:00:00|22815.2|22808.2|22805.2|22798.2|22815.2|22808.2|22805.2|22798.2|136
1595275500000|2020-07-20 20:05:00|22807.7|22800.7|22810.2|22803.2|22812.7|22805.7|22807.7|22800.7|21
1595275800000|2020-07-20 20:10:00|22812.7|22805.7|22810.2|22803.2|22815.2|22808.2|22805.2|22798.2|39
1595276100000|2020-07-20 20:15:00|22814.2|22799.2|22816.7|22801.7|22819.2|22804.2|22809.2|22794.2|18
1595276400000|2020-07-20 20:20:00|22814.2|22799.2|22819.2|22804.2|22819.2|22804.2|22814.2|22799.2|2
1595276700000|2020-07-20 20:25:00|22816.7|22801.7|22821.7|22806.7|22824.2|22809.2|22814.2|22799.2|34
1595277000000|2020-07-20 20:30:00|22819.2|22804.2|22814.2|22799.2|22824.2|22809.2|22814.2|22799.2|25
1595277300000|2020-07-20 20:35:00|||||||||1
1595277900000|2020-07-20 20:45:00|22811.7|22796.7|22804.2|22789.2|22811.7|22796.7|22804.2|22789.2|18
1595278200000|2020-07-20 20:50:00|22809.2|22794.2|22804.2|22789.2|22809.2|22794.2|22804.2|22789.2|11
1595278500000|2020-07-20 20:55:00|22809.2|22794.2|22815|22785|22827.9|22797.9|22804.2|22784.2|48
1595278800000|2020-07-20 21:00:00|22815.1|22785.1|22815.1|22785.1|22816.7|22786.7|22814.2|22784.2|0
1595279100000|2020-07-20 21:05:00|22815.3|22785.3|22813.1|22783.1|22815.6|22785.6|22813|22783|0
1595279400000|2020-07-20 21:10:00|22813.6|22783.6|22812.6|22782.6|22816.2|22786.2|22811.9|22781.9|0
1595279700000|2020-07-20 21:15:00|22813|22783|22812.6|22782.6|22813|22783|22811.9|22781.9|0
1595280000000|2020-07-20 21:20:00|22812.3|22782.3|22812.2|22782.2|22813.3|22783.3|22812.2|22782.2|0
1595280300000|2020-07-20 21:25:00|22812.1|22782.1|22812.2|22782.2|22812.2|22782.2|22809.7|22779.7|0
1595280600000|2020-07-20 21:30:00|22810.8|22780.8|22810.3|22780.3|22812.4|22782.4|22810|22780|0
1595280900000|2020-07-20 21:35:00|22810|22780|22810.1|22780.1|22811.8|22781.8|22809.6|22779.6|0
1595281200000|2020-07-20 21:40:00|22810.3|22780.3|22809.7|22779.7|22811.5|22781.5|22809.7|22779.7|0
1595281500000|2020-07-20 21:45:00|22811|22781|22809.9|22779.9|22811|22781|22809.5|22779.5|0
1595281800000|2020-07-20 21:50:00|22810.1|22780.1|22811.3|22781.3|22811.3|22781.3|22808.1|22778.1|0
1595282100000|2020-07-20 21:55:00|22811.7|22781.7|22809|22779|22813.3|22783.3|22808.2|22778.2|0
1595282400000|2020-07-20 22:00:00|22812.6|22782.6|22806.7|22791.7|22821.7|22806.7|22806.7|22780.1|34
1595282700000|2020-07-20 22:05:00|22809.2|22794.2|22811.7|22796.7|22811.7|22796.7|22806.7|22791.7|1
1595283000000|2020-07-20 22:10:00|22809.2|22794.2|22816.7|22801.7|22824.2|22809.2|22801.7|22786.7|72
1595283300000|2020-07-20 22:15:00|22819.2|22804.2|22826.7|22811.7|22829.2|22814.2|22816.7|22801.7|19
1595283600000|2020-07-20 22:20:00|22824.2|22809.2|22816.7|22801.7|22839.2|22824.2|22814.2|22799.2|148
1595283900000|2020-07-20 22:25:00|22819.2|22804.2|22811.7|22796.7|22834.2|22819.2|22809.2|22794.2|72
1595284200000|2020-07-20 22:30:00|22809.2|22794.2|22807.1|22792.1|22809.2|22794.2|22799.2|22784.2|35
1595284500000|2020-07-20 22:35:00|22804.6|22789.6|22817.1|22802.1|22819.6|22804.6|22802.1|22787.1|81
1595284800000|2020-07-20 22:40:00|22819.6|22804.6|22817.1|22802.1|22819.6|22804.6|22799.6|22784.6|50
1595285100000|2020-07-20 22:45:00|22812.1|22797.1|22817.1|22802.1|22819.6|22804.6|22812.1|22797.1|12
1595285400000|2020-07-20 22:50:00|22819.6|22804.6|22817.1|22802.1|22819.6|22804.6|22817.1|22802.1|1
1595285700000|2020-07-20 22:55:00|22819.6|22804.6|22829.6|22814.6|22829.6|22814.6|22819.6|22804.6|45
1595286000000|2020-07-20 23:00:00|22832.1|22817.1|22817.1|22802.1|22839.6|22824.6|22814.6|22799.6|73
1595286300000|2020-07-20 23:05:00|22814.6|22799.6|22822.1|22807.1|22822.1|22807.1|22814.6|22799.6|1
1595286600000|2020-07-20 23:10:00|22824.6|22809.6|22824.6|22809.6|22829.6|22814.6|22822.1|22807.1|0
1595286900000|2020-07-20 23:15:00|22822.1|22807.1|22824.6|22809.6|22824.6|22809.6|22822.1|22807.1|0
1595287200000|2020-07-20 23:20:00|22829.6|22814.6|22824.6|22809.6|22829.6|22814.6|22824.6|22809.6|5
1595287500000|2020-07-20 23:25:00|22827.1|22812.1|22834.6|22819.6|22834.6|22819.6|22822.1|22807.1|25
1595287800000|2020-07-20 23:30:00|22837.1|22822.1|22825.6|22818.6|22845.6|22838.6|22820.6|22813.6|20679
1595288100000|2020-07-20 23:35:00|22823.1|22816.1|22823.1|22816.1|22825.6|22818.6|22810.6|22803.6|81
1595288400000|2020-07-20 23:40:00|22820.6|22813.6|22820.6|22813.6|22825.6|22818.6|22815.6|22808.6|138
1595288700000|2020-07-20 23:45:00|22815.6|22808.6|22815.6|22808.6|22820.6|22813.6|22805.6|22798.6|317
1595289000000|2020-07-20 23:50:00|22810.6|22803.6|22815.6|22808.6|22815.6|22808.6|22810.6|22803.6|87
1595289300000|2020-07-20 23:55:00|22818.1|22811.1|22810.6|22803.6|22818.1|22811.1|22805.6|22798.6|330
1595289600000|2020-07-21 00:00:00|22808.1|22801.1|22855.6|22848.6|22860.6|22853.6|22798.1|22791.1|2553
1595289900000|2020-07-21 00:05:00|22858.1|22851.1|22840.6|22833.6|22860.6|22853.6|22835.6|22828.6|1001
1595290200000|2020-07-21 00:10:00|22845.6|22838.6|22870.6|22863.6|22875.6|22868.6|22845.6|22838.6|985
1595290500000|2020-07-21 00:15:00|22865.6|22858.6|22855.6|22848.6|22875.6|22868.6|22855.6|22848.6|649
1595290800000|2020-07-21 00:20:00|22860.6|22853.6|22845.6|22838.6|22865.6|22858.6|22843.1|22836.1|745
1595291100000|2020-07-21 00:25:00|22848.1|22841.1|22878.1|22871.1|22878.1|22871.1|22845.6|22838.6|569
1595291400000|2020-07-21 00:30:00|22875.6|22868.6|22875.6|22868.6|22890.6|22883.6|22875.6|22868.6|640
1595291700000|2020-07-21 00:35:00|22880.6|22873.6|22860.6|22853.6|22880.6|22873.6|22860.6|22853.6|317
1595292000000|2020-07-21 00:40:00|22863.1|22856.1|22870.6|22863.6|22875.6|22868.6|22860.6|22853.6|604
1595292300000|2020-07-21 00:45:00|22873.1|22866.1|22880.6|22873.6|22885.6|22878.6|22865.6|22858.6|487
1595292600000|2020-07-21 00:50:00|22885.6|22878.6|22880.6|22873.6|22885.6|22878.6|22875.6|22868.6|163
1595292900000|2020-07-21 00:55:00|22885.6|22878.6|22870.6|22863.6|22885.6|22878.6|22870.6|22863.6|471
1595293200000|2020-07-21 01:00:00|22873.1|22866.1|22875.6|22868.6|22890.6|22883.6|22870.6|22863.6|516
1595293500000|2020-07-21 01:05:00|22870.6|22863.6|22865.6|22858.6|22875.6|22868.6|22860.6|22853.6|247
1595293800000|2020-07-21 01:10:00|22860.6|22853.6|22865.6|22858.6|22865.6|22858.6|22860.6|22853.6|300
1595294100000|2020-07-21 01:15:00|22870.6|22863.6|22880.6|22873.6|22880.6|22873.6|22865.6|22858.6|260
1595294400000|2020-07-21 01:20:00|22878.1|22871.1|22880.6|22873.6|22880.6|22873.6|22870.6|22863.6|371
1595294700000|2020-07-21 01:25:00|22875.6|22868.6|22865.6|22858.6|22875.6|22868.6|22860.6|22853.6|329
1595295000000|2020-07-21 01:30:00|22860.6|22853.6|22883.1|22876.1|22885.6|22878.6|22860.6|22853.6|633
1595295300000|2020-07-21 01:35:00|22885.6|22878.6|22855.6|22848.6|22885.6|22878.6|22850.6|22843.6|538
1595295600000|2020-07-21 01:40:00|22858.1|22851.1|22855.6|22848.6|22875.6|22868.6|22855.6|22848.6|462
1595295900000|2020-07-21 01:45:00|22850.6|22843.6|22860.6|22853.6|22870.6|22863.6|22850.6|22843.6|251
1595296200000|2020-07-21 01:50:00|22865.6|22858.6|22845.6|22838.6|22865.6|22858.6|22843.1|22836.1|239
1595296500000|2020-07-21 01:55:00|22850.6|22843.6|22855.6|22848.6|22858.1|22851.1|22845.6|22838.6|396
1595296800000|2020-07-21 02:00:00|22853.1|22846.1|22850.6|22843.6|22865.6|22858.6|22850.6|22843.6|188
1595297100000|2020-07-21 02:05:00|22853.1|22846.1|22855.6|22848.6|22865.6|22858.6|22853.1|22846.1|248
1595297400000|2020-07-21 02:10:00|22860.6|22853.6|22860.6|22853.6|22860.6|22853.6|22855.6|22848.6|247
1595297700000|2020-07-21 02:15:00|22858.1|22851.1|22855.6|22848.6|22865.6|22858.6|22850.6|22843.6|289
1595298000000|2020-07-21 02:20:00|22860.6|22853.6|22855.6|22848.6|22860.6|22853.6|22850.6|22843.6|150
1595298300000|2020-07-21 02:25:00|22858.1|22851.1|22850.6|22843.6|22860.6|22853.6|22845.6|22838.6|188
1595298600000|2020-07-21 02:30:00|22853.1|22846.1|22850.6|22843.6|22865.6|22858.6|22850.6|22843.6|340
1595298900000|2020-07-21 02:35:00|22853.1|22846.1|22865.6|22858.6|22865.6|22858.6|22850.6|22843.6|213
1595299200000|2020-07-21 02:40:00|22863.1|22856.1|22865.6|22858.6|22875.6|22868.6|22858.1|22851.1|251
1595299500000|2020-07-21 02:45:00|22868.1|22861.1|22865.6|22858.6|22870.6|22863.6|22865.6|22858.6|41
1595299800000|2020-07-21 02:50:00|22860.6|22853.6|22860.6|22853.6|22865.6|22858.6|22855.6|22848.6|159
1595300100000|2020-07-21 02:55:00|22858.1|22851.1|22863.1|22856.1|22865.6|22858.6|22855.6|22848.6|107
1595300400000|2020-07-21 03:00:00|22865.6|22858.6|22850.6|22843.6|22865.6|22858.6|22845.6|22838.6|290
1595300700000|2020-07-21 03:05:00|22853.1|22846.1|22845.6|22838.6|22855.6|22848.6|22840.6|22833.6|302
1595301000000|2020-07-21 03:10:00|22850.6|22843.6|22845.6|22838.6|22855.6|22848.6|22845.6|22838.6|93
1595301300000|2020-07-21 03:15:00|22850.6|22843.6|22855.6|22848.6|22855.6|22848.6|22845.6|22838.6|31
1595301600000|2020-07-21 03:20:00|22860.6|22853.6|22860.6|22853.6|22860.6|22853.6|22860.6|22853.6|21
1595301900000|2020-07-21 03:25:00|22865.6|22858.6|22870.6|22863.6|22870.6|22863.6|22865.6|22858.6|321
1595302200000|2020-07-21 03:30:00|22868.1|22861.1|22860.6|22853.6|22870.6|22863.6|22855.6|22848.6|390
1595302500000|2020-07-21 03:35:00|22858.1|22851.1|22865.6|22858.6|22865.6|22858.6|22855.6|22848.6|169
1595302800000|2020-07-21 03:40:00|22868.1|22861.1|22870.6|22863.6|22875.6|22868.6|22865.6|22858.6|246
1595303100000|2020-07-21 03:45:00|22873.1|22866.1|22880.6|22873.6|22880.6|22873.6|22870.6|22863.6|141
1595303400000|2020-07-21 03:50:00|22883.1|22876.1|22880.6|22873.6|22885.6|22878.6|22880.6|22873.6|126
1595303700000|2020-07-21 03:55:00|22875.6|22868.6|22880.6|22873.6|22880.6|22873.6|22875.6|22868.6|375
1595304000000|2020-07-21 04:00:00|22885.6|22878.6|22890.6|22883.6|22895.6|22888.6|22880.6|22873.6|478
1595304300000|2020-07-21 04:05:00|22895.6|22888.6|22895.6|22888.6|22900.6|22893.6|22890.6|22883.6|352
1595304600000|2020-07-21 04:10:00|22893.1|22886.1|22895.6|22888.6|22895.6|22888.6|22890.6|22883.6|153
1595304900000|2020-07-21 04:15:00|22893.1|22886.1|22890.6|22883.6|22895.6|22888.6|22885.6|22878.6|185
1595305200000|2020-07-21 04:20:00|22895.6|22888.6|22890.6|22883.6|22895.6|22888.6|22890.6|22883.6|166
1595305500000|2020-07-21 04:25:00|22885.6|22878.6|22890.6|22883.6|22890.6|22883.6|22885.6|22878.6|169
1595305800000|2020-07-21 04:30:00|22885.6|22878.6|22890.6|22883.6|22895.6|22888.6|22885.6|22878.6|298
1595306100000|2020-07-21 04:35:00|22895.6|22888.6|22895.6|22888.6|22900.6|22893.6|22895.6|22888.6|249
1595306400000|2020-07-21 04:40:00|22900.6|22893.6|22900.6|22893.6|22905.6|22898.6|22895.6|22888.6|257
1595306700000|2020-07-21 04:45:00|22903.1|22896.1|22900.6|22893.6|22905.6|22898.6|22900.6|22893.6|234
1595307000000|2020-07-21 04:50:00|22895.6|22888.6|22895.6|22888.6|22895.6|22888.6|22895.6|22888.6|71
1595307300000|2020-07-21 04:55:00|22900.6|22893.6|22895.6|22888.6|22900.6|22893.6|22895.6|22888.6|210
1595307600000|2020-07-21 05:00:00|22898.1|22891.1|22900.6|22893.6|22900.6|22893.6|22895.6|22888.6|326
1595307900000|2020-07-21 05:05:00|22895.6|22888.6|22895.6|22888.6|22900.6|22893.6|22890.6|22883.6|321
1595308200000|2020-07-21 05:10:00|22900.6|22893.6|22900.6|22893.6|22900.6|22893.6|22895.6|22888.6|319
1595308500000|2020-07-21 05:15:00|||||||||14
1595308800000|2020-07-21 05:20:00|22905.6|22898.6|22895.6|22888.6|22905.6|22898.6|22890.6|22883.6|648
1595309100000|2020-07-21 05:25:00|22893.1|22886.1|22885.6|22878.6|22895.6|22888.6|22883.1|22876.1|436
1595309400000|2020-07-21 05:30:00|22883.1|22876.1|22880.6|22873.6|22895.6|22888.6|22880.6|22873.6|664
1595309700000|2020-07-21 05:35:00|22883.1|22876.1|22895.6|22888.6|22895.6|22888.6|22880.6|22873.6|470
1595310000000|2020-07-21 05:40:00|22898.1|22891.1|22888.1|22881.1|22898.1|22891.1|22885.6|22878.6|421
1595310300000|2020-07-21 05:45:00|22890.6|22883.6|22905.6|22898.6|22905.6|22898.6|22885.6|22878.6|905
1595310600000|2020-07-21 05:50:00|22900.6|22893.6|22910.6|22903.6|22910.6|22903.6|22895.6|22888.6|1309
1595310900000|2020-07-21 05:55:00|22905.6|22898.6|22900.6|22893.6|22925.6|22918.6|22900.6|22893.6|1477
1595311200000|2020-07-21 06:00:00|22890.6|22883.6|22905.6|22898.6|22915.6|22908.6|22890.6|22883.6|2575
1595311500000|2020-07-21 06:05:00|22910.6|22903.6|22878.1|22871.1|22913.1|22906.1|22875.6|22868.6|1468
1595311800000|2020-07-21 06:10:00|22880.6|22873.6|22860.6|22853.6|22880.6|22873.6|22860.6|22853.6|409
1595312100000|2020-07-21 06:15:00|22855.6|22848.6|22830.6|22823.6|22855.6|22848.6|22825.6|22818.6|626
1595312400000|2020-07-21 06:20:00|22835.6|22828.6|22863.1|22856.1|22865.6|22858.6|22830.6|22823.6|301
1595312700000|2020-07-21 06:25:00|22860.6|22853.6|22868.1|22861.1|22873.1|22866.1|22860.6|22853.6|275
1595313000000|2020-07-21 06:30:00|22870.6|22863.6|22875.6|22868.6|22875.6|22868.6|22870.6|22863.6|91
1595313300000|2020-07-21 06:35:00|22870.6|22863.6|22860.6|22853.6|22875.6|22868.6|22860.6|22853.6|118
1595313600000|2020-07-21 06:40:00|22865.6|22858.6|22870.6|22863.6|22870.6|22863.6|22860.6|22853.6|93
1595313900000|2020-07-21 06:45:00|22868.1|22861.1|22865.6|22858.6|22870.6|22863.6|22863.1|22856.1|29
1595314200000|2020-07-21 06:50:00|22863.1|22856.1|22870.6|22863.6|22870.6|22863.6|22863.1|22856.1|8
1595314500000|2020-07-21 06:55:00|22873.1|22866.1|22878.1|22871.1|22885.6|22878.6|22873.1|22866.1|97
1595314800000|2020-07-21 07:00:00|22875.6|22868.6|22878.1|22871.1|22888.1|22881.1|22863.1|22856.1|217
1595315100000|2020-07-21 07:05:00|22880.6|22873.6|22905.6|22898.6|22910.6|22903.6|22875.6|22868.6|322
1595315400000|2020-07-21 07:10:00|22908.1|22901.1|22898.1|22891.1|22910.6|22903.6|22898.1|22891.1|93
1595315700000|2020-07-21 07:15:00|22900.6|22893.6|22905.6|22898.6|22915.6|22908.6|22898.1|22891.1|121
1595316000000|2020-07-21 07:20:00|22903.1|22896.1|22910.6|22903.6|22915.6|22908.6|22903.1|22896.1|123
1595316300000|2020-07-21 07:25:00|22913.1|22906.1|22910.6|22903.6|22915.6|22908.6|22908.1|22901.1|146
1595316600000|2020-07-21 07:30:00|22913.1|22906.1|22923.1|22916.1|22935.6|22928.6|22908.1|22901.1|324
1595316900000|2020-07-21 07:35:00|22925.6|22918.6|22915.6|22908.6|22925.6|22918.6|22910.6|22903.6|80
1595317200000|2020-07-21 07:40:00|22913.1|22906.1|22915.6|22908.6|22920.6|22913.6|22910.6|22903.6|80
1595317500000|2020-07-21 07:45:00|22920.6|22913.6|22920.6|22913.6|22930.6|22923.6|22913.1|22906.1|92
1595317800000|2020-07-21 07:50:00|22925.6|22918.6|22930.6|22923.6|22930.6|22923.6|22920.6|22913.6|179
1595318100000|2020-07-21 07:55:00|22928.1|22921.1|22930.6|22923.6|22933.1|22926.1|22920.6|22913.6|90
1595318400000|2020-07-21 08:00:00|22925.6|22918.6|22920.6|22913.6|22925.6|22918.6|22920.6|22913.6|116
1595318700000|2020-07-21 08:05:00|22925.6|22918.6|22925.6|22918.6|22930.6|22923.6|22920.6|22913.6|186
1595319000000|2020-07-21 08:10:00|22928.1|22921.1|22930.6|22923.6|22930.6|22923.6|22925.6|22918.6|70
1595319300000|2020-07-21 08:15:00|22933.1|22926.1|22915.6|22908.6|22935.6|22928.6|22915.6|22908.6|78
1595319600000|2020-07-21 08:20:00|22918.1|22911.1|22928.1|22921.1|22935.6|22928.6|22915.6|22908.6|189
1595319900000|2020-07-21 08:25:00|22925.6|22918.6|22913.1|22906.1|22930.6|22923.6|22910.6|22903.6|256
1595320200000|2020-07-21 08:30:00|22915.6|22908.6|22910.6|22903.6|22915.6|22908.6|22910.6|22903.6|173
1595320500000|2020-07-21 08:35:00|22915.6|22908.6|22908.1|22901.1|22915.6|22908.6|22905.6|22898.6|143
1595320800000|2020-07-21 08:40:00|22905.6|22898.6|22910.6|22903.6|22915.6|22908.6|22905.6|22898.6|41
1595321100000|2020-07-21 08:45:00|22913.1|22906.1|22925.6|22918.6|22925.6|22918.6|22910.6|22903.6|64
1595321400000|2020-07-21 08:50:00|22923.1|22916.1|22930.6|22923.6|22935.6|22928.6|22923.1|22916.1|94
1595321700000|2020-07-21 08:55:00|22925.6|22918.6|22930.6|22923.6|22935.6|22928.6|22925.6|22918.6|47
1595322000000|2020-07-21 09:00:00|22933.1|22926.1|22930.6|22923.6|22938.1|22931.1|22930.6|22923.6|116
1595322300000|2020-07-21 09:05:00|22935.6|22928.6|22930.6|22923.6|22935.6|22928.6|22930.6|22923.6|25
1595322600000|2020-07-21 09:10:00|22933.1|22926.1|22925.6|22918.6|22935.6|22928.6|22925.6|22918.6|46
1595322900000|2020-07-21 09:15:00|22928.1|22921.1|22920.6|22913.6|22930.6|22923.6|22913.1|22906.1|152
1595323200000|2020-07-21 09:20:00|22925.6|22918.6|22920.6|22913.6|22928.1|22921.1|22920.6|22913.6|28
1595323500000|2020-07-21 09:25:00|22915.6|22908.6|22925.6|22918.6|22930.6|22923.6|22915.6|22908.6|27
1595323800000|2020-07-21 09:30:00|22923.1|22916.1|22935.6|22928.6|22935.6|22928.6|22920.6|22913.6|57
1595324100000|2020-07-21 09:35:00|22930.6|22923.6|22935.6|22928.6|22938.1|22931.1|22930.6|22923.6|73
1595324400000|2020-07-21 09:40:00|22938.1|22931.1|22940.6|22933.6|22940.6|22933.6|22930.6|22923.6|161
1595324700000|2020-07-21 09:45:00|22935.6|22928.6|22945.6|22938.6|22945.6|22938.6|22935.6|22928.6|38
1595325000000|2020-07-21 09:50:00|22943.1|22936.1|22940.6|22933.6|22945.6|22938.6|22940.6|22933.6|32
1595325300000|2020-07-21 09:55:00|22943.1|22936.1|22940.6|22933.6|22945.6|22938.6|22938.1|22931.1|40
1595325600000|2020-07-21 10:00:00|22943.1|22936.1|22938.1|22931.1|22943.1|22936.1|22935.6|22928.6|59
1595325900000|2020-07-21 10:05:00|22940.6|22933.6|22935.6|22928.6|22940.6|22933.6|22935.6|22928.6|24
1595326200000|2020-07-21 10:10:00|22930.6|22923.6|22925.6|22918.6|22935.6|22928.6|22920.6|22913.6|247
1595326500000|2020-07-21 10:15:00|22920.6|22913.6|22925.6|22918.6|22925.6|22918.6|22920.6|22913.6|97
1595326800000|2020-07-21 10:20:00|22923.1|22916.1|22923.1|22916.1|22925.6|22918.6|22920.6|22913.6|81
1595327100000|2020-07-21 10:25:00|22920.6|22913.6|22925.6|22918.6|22925.6|22918.6|22920.6|22913.6|9
1595327400000|2020-07-21 10:30:00|22928.1|22921.1|22930.6|22923.6|22930.6|22923.6|22928.1|22921.1|13
1595327700000|2020-07-21 10:35:00|22925.6|22918.6|22930.6|22923.6|22930.6|22923.6|22925.6|22918.6|33
1595328000000|2020-07-21 10:40:00|22935.6|22928.6|22935.6|22928.6|22935.6|22928.6|22930.6|22923.6|32
1595328300000|2020-07-21 10:45:00|22940.6|22933.6|22940.6|22933.6|22940.6|22933.6|22938.1|22931.1|9
1595328600000|2020-07-21 10:50:00|22943.1|22936.1|22935.6|22928.6|22943.1|22936.1|22930.6|22923.6|62
1595328900000|2020-07-21 10:55:00|22933.1|22926.1|22925.6|22918.6|22935.6|22928.6|22920.6|22913.6|35
1595329200000|2020-07-21 11:00:00|22923.1|22916.1|22925.6|22918.6|22930.6|22923.6|22920.6|22913.6|56
1595329500000|2020-07-21 11:05:00|22928.1|22921.1|22925.6|22918.6|22930.6|22923.6|22925.6|22918.6|13
1595329800000|2020-07-21 11:10:00|22923.1|22916.1|22930.6|22923.6|22933.1|22926.1|22923.1|22916.1|42
1595330100000|2020-07-21 11:15:00|22928.1|22921.1|22925.6|22918.6|22930.6|22923.6|22925.6|22918.6|118
1595330400000|2020-07-21 11:20:00|22930.6|22923.6|22930.6|22923.6|22933.1|22926.1|22925.6|22918.6|59
1595330700000|2020-07-21 11:25:00|22935.6|22928.6|22935.6|22928.6|22935.6|22928.6|22930.6|22923.6|27
1595331000000|2020-07-21 11:30:00|22940.6|22933.6|22940.6|22933.6|22945.6|22938.6|22938.1|22931.1|50
1595331300000|2020-07-21 11:35:00|22935.6|22928.6|22935.6|22928.6|22935.6|22928.6|22935.6|22928.6|15
1595331600000|2020-07-21 11:40:00|22930.6|22923.6|22930.6|22923.6|22935.6|22928.6|22930.6|22923.6|47
1595331900000|2020-07-21 11:45:00|22933.1|22926.1|22925.6|22918.6|22935.6|22928.6|22925.6|22918.6|68
1595332200000|2020-07-21 11:50:00|22923.1|22916.1|22923.1|22916.1|22925.6|22918.6|22920.6|22913.6|61
1595332500000|2020-07-21 11:55:00|22920.6|22913.6|22928.1|22921.1|22930.6|22923.6|22920.6|22913.6|51
1595332800000|2020-07-21 12:00:00|22925.6|22918.6|22930.6|22923.6|22930.6|22923.6|22925.6|22918.6|1
1595333100000|2020-07-21 12:05:00|22928.1|22921.1|22925.6|22918.6|22930.6|22923.6|22920.6|22913.6|47
1595333400000|2020-07-21 12:10:00|22923.1|22916.1|22923.1|22916.1|22925.6|22918.6|22920.6|22913.6|40
1595333700000|2020-07-21 12:15:00|22925.6|22918.6|22925.6|22918.6|22930.6|22923.6|22920.6|22913.6|64
1595334000000|2020-07-21 12:20:00|22920.6|22913.6|22925.6|22918.6|22930.6|22923.6|22920.6|22913.6|127
1595334300000|2020-07-21 12:25:00|22923.1|22916.1|22903.1|22896.1|22925.6|22918.6|22900.6|22893.6|257
1595334600000|2020-07-21 12:30:00|22905.6|22898.6|22900.6|22893.6|22905.6|22898.6|22890.6|22883.6|87
1595334900000|2020-07-21 12:35:00|22903.1|22896.1|22905.6|22898.6|22910.6|22903.6|22903.1|22896.1|68
1595335200000|2020-07-21 12:40:00|22903.1|22896.1|22905.6|22898.6|22905.6|22898.6|22903.1|22896.1|5
1595335500000|2020-07-21 12:45:00|22900.6|22893.6|22900.6|22893.6|22905.6|22898.6|22900.6|22893.6|72
1595335800000|2020-07-21 12:50:00|22895.6|22888.6|22895.6|22888.6|22898.1|22891.1|22895.6|22888.6|104
1595336100000|2020-07-21 12:55:00|22890.6|22883.6|22895.6|22888.6|22895.6|22888.6|22890.6|22883.6|59
1595336400000|2020-07-21 13:00:00|22893.1|22886.1|22900.6|22893.6|22903.1|22896.1|22885.6|22878.6|87
1595336700000|2020-07-21 13:05:00|22898.1|22891.1|22890.6|22883.6|22900.6|22893.6|22885.6|22878.6|118
1595337000000|2020-07-21 13:10:00|22885.6|22878.6|22880.6|22873.6|22890.6|22883.6|22880.6|22873.6|73
1595337300000|2020-07-21 13:15:00|22885.6|22878.6|22870.6|22863.6|22885.6|22878.6|22870.6|22863.6|97
1595337600000|2020-07-21 13:20:00|22868.1|22861.1|22878.1|22871.1|22878.1|22871.1|22868.1|22861.1|94
1595337900000|2020-07-21 13:25:00|22875.6|22868.6|22865.6|22858.6|22880.6|22873.6|22865.6|22858.6|79
1595338200000|2020-07-21 13:30:00|22860.6|22853.6|22860.6|22853.6|22865.6|22858.6|22850.6|22843.6|334
1595338500000|2020-07-21 13:35:00|22858.1|22851.1|22850.6|22843.6|22860.6|22853.6|22845.6|22838.6|308
1595338800000|2020-07-21 13:40:00|22855.6|22848.6|22855.6|22848.6|22865.6|22858.6|22845.6|22838.6|332
1595339100000|2020-07-21 13:45:00|22850.6|22843.6|22865.6|22858.6|22865.6|22858.6|22843.1|22836.1|411
1595339400000|2020-07-21 13:50:00|22860.6|22853.6|22875.6|22868.6|22878.1|22871.1|22860.6|22853.6|171
1595339700000|2020-07-21 13:55:00|22880.6|22873.6|22870.6|22863.6|22880.6|22873.6|22865.6|22858.6|228
1595340000000|2020-07-21 14:00:00|22865.6|22858.6|22865.6|22858.6|22875.6|22868.6|22855.6|22848.6|274
1595340300000|2020-07-21 14:05:00|22868.1|22861.1|22845.6|22838.6|22870.6|22863.6|22845.6|22838.6|202
1595340600000|2020-07-21 14:10:00|22840.6|22833.6|22830.6|22823.6|22845.6|22838.6|22825.6|22818.6|534
1595340900000|2020-07-21 14:15:00|22828.1|22821.1|22835.6|22828.6|22840.6|22833.6|22815.6|22808.6|526
1595341200000|2020-07-21 14:20:00|22833.1|22826.1|22825.6|22818.6|22840.6|22833.6|22820.6|22813.6|210
1595341500000|2020-07-21 14:25:00|22823.1|22816.1|22793.1|22786.1|22825.6|22818.6|22780.6|22773.6|491
1595341800000|2020-07-21 14:30:00|22795.6|22788.6|22790.6|22783.6|22795.6|22788.6|22780.6|22773.6|499
1595342100000|2020-07-21 14:35:00|22785.6|22778.6|22795.6|22788.6|22800.6|22793.6|22775.6|22768.6|186
1595342400000|2020-07-21 14:40:00|22800.6|22793.6|22780.6|22773.6|22800.6|22793.6|22780.6|22773.6|479
1595342700000|2020-07-21 14:45:00|22785.6|22778.6|22813.1|22806.1|22815.6|22808.6|22780.6|22773.6|200
1595343000000|2020-07-21 14:50:00|22810.6|22803.6|22825.6|22818.6|22828.1|22821.1|22810.6|22803.6|232
1595343300000|2020-07-21 14:55:00|22828.1|22821.1|22830.6|22823.6|22830.6|22823.6|22825.6|22818.6|247
1595343600000|2020-07-21 15:00:00|22825.6|22818.6|22835.6|22828.6|22840.6|22833.6|22825.6|22818.6|279
1595343900000|2020-07-21 15:05:00|22830.6|22823.6|22820.6|22813.6|22835.6|22828.6|22820.6|22813.6|71
1595344200000|2020-07-21 15:10:00|22815.6|22808.6|22820.6|22813.6|22820.6|22813.6|22800.6|22793.6|351
1595344500000|2020-07-21 15:15:00|22815.6|22808.6|22830.6|22823.6|22835.6|22828.6|22815.6|22808.6|268
1595344800000|2020-07-21 15:20:00|22825.6|22818.6|22830.6|22823.6|22835.6|22828.6|22818.1|22811.1|175
1595345100000|2020-07-21 15:25:00|22835.6|22828.6|22825.6|22818.6|22835.6|22828.6|22815.6|22808.6|220
1595345400000|2020-07-21 15:30:00|22830.6|22823.6|22820.6|22813.6|22830.6|22823.6|22810.6|22803.6|257
1595345700000|2020-07-21 15:35:00|22825.6|22818.6|22800.6|22793.6|22825.6|22818.6|22800.6|22793.6|291
1595346000000|2020-07-21 15:40:00|22795.6|22788.6|22800.6|22793.6|22800.6|22793.6|22790.6|22783.6|238
1595346300000|2020-07-21 15:45:00|22798.1|22791.1|22780.6|22773.6|22800.6|22793.6|22780.6|22773.6|268
1595346600000|2020-07-21 15:50:00|22775.6|22768.6|22760.6|22753.6|22780.6|22773.6|22760.6|22753.6|335
1595346900000|2020-07-21 15:55:00|22763.1|22756.1|22770.6|22763.6|22775.6|22768.6|22750.6|22743.6|348
1595347200000|2020-07-21 16:00:00|22775.6|22768.6|22770.6|22763.6|22775.6|22768.6|22765.6|22758.6|229
1595347500000|2020-07-21 16:05:00|22775.6|22768.6|22770.6|22763.6|22775.6|22768.6|22765.6|22758.6|78
1595347800000|2020-07-21 16:10:00|22768.1|22761.1|22775.6|22768.6|22775.6|22768.6|22765.6|22758.6|232
1595348100000|2020-07-21 16:15:00|22770.6|22763.6|22770.6|22763.6|22775.6|22768.6|22765.6|22758.6|54
1595348400000|2020-07-21 16:20:00|22773.1|22766.1|22768.1|22761.1|22775.6|22768.6|22765.6|22758.6|109
1595348700000|2020-07-21 16:25:00|22770.6|22763.6|22780.6|22773.6|22780.6|22773.6|22765.6|22758.6|80
1595349000000|2020-07-21 16:30:00|22783.1|22776.1|22790.6|22783.6|22795.6|22788.6|22783.1|22776.1|156
1595349300000|2020-07-21 16:35:00|22795.6|22788.6|22790.6|22783.6|22795.6|22788.6|22785.6|22778.6|113
1595349600000|2020-07-21 16:40:00|22788.1|22781.1|22800.6|22793.6|22800.6|22793.6|22785.6|22778.6|150
1595349900000|2020-07-21 16:45:00|22803.1|22796.1|22790.6|22783.6|22803.1|22796.1|22790.6|22783.6|37
1595350200000|2020-07-21 16:50:00|22785.6|22778.6|22790.6|22783.6|22793.1|22786.1|22785.6|22778.6|37
1595350500000|2020-07-21 16:55:00|22795.6|22788.6|22800.6|22793.6|22800.6|22793.6|22790.6|22783.6|42
1595350800000|2020-07-21 17:00:00|22795.6|22788.6|22793.1|22786.1|22800.6|22793.6|22793.1|22786.1|38
1595351100000|2020-07-21 17:05:00|22790.6|22783.6|22795.6|22788.6|22798.1|22791.1|22790.6|22783.6|48
1595351400000|2020-07-21 17:10:00|22793.1|22786.1|22780.6|22773.6|22795.6|22788.6|22780.6|22773.6|59
1595351700000|2020-07-21 17:15:00|22785.6|22778.6|22790.6|22783.6|22793.1|22786.1|22780.6|22773.6|53
1595352000000|2020-07-21 17:20:00|22793.1|22786.1|22790.6|22783.6|22795.6|22788.6|22790.6|22783.6|12
1595352300000|2020-07-21 17:25:00|22785.6|22778.6|22800.6|22793.6|22803.1|22796.1|22785.6|22778.6|58
1595352600000|2020-07-21 17:30:00|22803.1|22796.1|22805.6|22798.6|22810.6|22803.6|22800.6|22793.6|183
1595352900000|2020-07-21 17:35:00|22803.1|22796.1|22800.6|22793.6|22805.6|22798.6|22800.6|22793.6|64
1595353200000|2020-07-21 17:40:00|22803.1|22796.1|22800.6|22793.6|22805.6|22798.6|22800.6|22793.6|3
1595353500000|2020-07-21 17:45:00|22805.6|22798.6|22805.6|22798.6|22810.6|22803.6|22800.6|22793.6|62
1595353800000|2020-07-21 17:50:00|22810.6|22803.6|22805.6|22798.6|22810.6|22803.6|22800.6|22793.6|79
1595354100000|2020-07-21 17:55:00|22803.1|22796.1|22800.6|22793.6|22805.6|22798.6|22795.6|22788.6|17
1595354400000|2020-07-21 18:00:00|22803.1|22796.1|22810.6|22803.6|22810.6|22803.6|22800.6|22793.6|38
1595354700000|2020-07-21 18:05:00|22805.6|22798.6|22815.6|22808.6|22815.6|22808.6|22805.6|22798.6|70
1595355000000|2020-07-21 18:10:00|22810.6|22803.6|22805.6|22798.6|22813.1|22806.1|22805.6|22798.6|47
1595355300000|2020-07-21 18:15:00|22810.6|22803.6|22800.6|22793.6|22810.6|22803.6|22800.6|22793.6|37
1595355600000|2020-07-21 18:20:00|22803.1|22796.1|22805.6|22798.6|22810.6|22803.6|22800.6|22793.6|22
1595355900000|2020-07-21 18:25:00|22810.6|22803.6|22805.6|22798.6|22810.6|22803.6|22805.6|22798.6|36
1595356200000|2020-07-21 18:30:00|22800.6|22793.6|22800.6|22793.6|22805.6|22798.6|22795.6|22788.6|85
1595356500000|2020-07-21 18:35:00|22798.1|22791.1|22795.6|22788.6|22803.1|22796.1|22795.6|22788.6|79
1595356800000|2020-07-21 18:40:00|22798.1|22791.1|22795.6|22788.6|22798.1|22791.1|22793.1|22786.1|9
1595357100000|2020-07-21 18:45:00|22800.6|22793.6|22805.6|22798.6|22805.6|22798.6|22800.6|22793.6|36
1595357400000|2020-07-21 18:50:00|22803.1|22796.1|22805.6|22798.6|22805.6|22798.6|22800.6|22793.6|39
1595357700000|2020-07-21 18:55:00|22808.1|22801.1|22803.1|22796.1|22808.1|22801.1|22800.6|22793.6|30
1595358000000|2020-07-21 19:00:00|22805.6|22798.6|22805.6|22798.6|22805.6|22798.6|22795.6|22788.6|118
1595358300000|2020-07-21 19:05:00|22800.6|22793.6|22795.6|22788.6|22805.6|22798.6|22795.6|22788.6|98
1595358600000|2020-07-21 19:10:00|22798.1|22791.1|22775.6|22768.6|22800.6|22793.6|22760.6|22753.6|321
1595358900000|2020-07-21 19:15:00|22773.1|22766.1|22763.1|22756.1|22775.6|22768.6|22760.6|22753.6|141
1595359200000|2020-07-21 19:20:00|22765.6|22758.6|22760.6|22753.6|22770.6|22763.6|22750.6|22743.6|163
1595359500000|2020-07-21 19:25:00|22763.1|22756.1|22750.6|22743.6|22770.6|22763.6|22745.6|22738.6|123
1595359800000|2020-07-21 19:30:00|22753.1|22746.1|22745.6|22738.6|22760.6|22753.6|22743.1|22736.1|207
1595360100000|2020-07-21 19:35:00|22743.1|22736.1|22735.6|22728.6|22745.6|22738.6|22720.6|22713.6|329
1595360400000|2020-07-21 19:40:00|22730.6|22723.6|22745.6|22738.6|22745.6|22738.6|22730.6|22723.6|88
1595360700000|2020-07-21 19:45:00|22743.1|22736.1|22750.6|22743.6|22750.6|22743.6|22740.6|22733.6|100
1595361000000|2020-07-21 19:50:00|22745.6|22738.6|22725.6|22718.6|22745.6|22738.6|22720.6|22713.6|312
1595361300000|2020-07-21 19:55:00|22728.1|22721.1|22735.6|22728.6|22740.6|22733.6|22720.6|22713.6|265
1595361600000|2020-07-21 20:00:00|22740.6|22733.6|22740.6|22733.6|22745.6|22738.6|22725.6|22718.6|216
1595361900000|2020-07-21 20:05:00|22735.6|22728.6|22740.6|22733.6|22740.6|22733.6|22735.6|22728.6|28
1595362200000|2020-07-21 20:10:00|22738.1|22731.1|22738.1|22731.1|22740.6|22733.6|22735.6|22728.6|49
1595362500000|2020-07-21 20:15:00|22742.1|22727.1|22742.1|22727.1|22744.6|22729.6|22739.6|22724.6|10
1595362800000|2020-07-21 20:20:00|22744.6|22729.6|22747.1|22732.1|22749.6|22734.6|22739.6|22724.6|20
1595363100000|2020-07-21 20:25:00|22744.6|22729.6|22739.6|22724.6|22744.6|22729.6|22739.6|22724.6|18
1595363400000|2020-07-21 20:30:00|22744.6|22729.6|22747.1|22732.1|22749.6|22734.6|22744.6|22729.6|4
1595363700000|2020-07-21 20:35:00|22744.6|22729.6|22749.6|22734.6|22752.1|22737.1|22744.6|22729.6|5
1595364000000|2020-07-21 20:40:00|22747.1|22732.1|22759.6|22744.6|22762.1|22747.1|22747.1|22732.1|12
1595364300000|2020-07-21 20:45:00|22757.1|22742.1|22754.6|22739.6|22764.6|22749.6|22752.1|22737.1|20
1595364600000|2020-07-21 20:50:00|22752.1|22737.1|22744.6|22729.6|22752.1|22737.1|22744.6|22729.6|21
1595364900000|2020-07-21 20:55:00|22747.1|22732.1|22757.1|22727.1|22758.3|22734.6|22744.6|22725.9|23
1595365200000|2020-07-21 21:00:00|22757.2|22727.2|22758.1|22728.1|22758.5|22728.5|22757.2|22727.2|0
1595365500000|2020-07-21 21:05:00|22756.5|22726.5|22753.9|22723.9|22757.2|22727.2|22753.9|22723.9|0
1595365800000|2020-07-21 21:10:00|22754|22724|22754.1|22724.1|22755.7|22725.7|22751.3|22721.3|0
1595366100000|2020-07-21 21:15:00|22753.9|22723.9|22751.8|22721.8|22753.9|22723.9|22750|22720|0
1595366400000|2020-07-21 21:20:00|22752|22722|22755.3|22725.3|22755.3|22725.3|22751|22721|0
1595366700000|2020-07-21 21:25:00|22755.1|22725.1|22761.4|22731.4|22761.4|22731.4|22755.1|22725.1|0
1595367000000|2020-07-21 21:30:00|22761.6|22731.6|22763.1|22733.1|22763.1|22733.1|22761.4|22731.4|0
1595367300000|2020-07-21 21:35:00|22763|22733|22763|22733|22763|22733|22763|22733|0
1595367600000|2020-07-21 21:40:00|22763.1|22733.1|22761.4|22731.4|22763.1|22733.1|22760.6|22730.6|0
1595367900000|2020-07-21 21:45:00|22761.1|22731.1|22763.4|22733.4|22763.4|22733.4|22761.1|22731.1|0
1595368200000|2020-07-21 21:50:00|22763.2|22733.2|22760.9|22730.9|22763.2|22733.2|22760.3|22730.3|0
1595368500000|2020-07-21 21:55:00|22761.1|22731.1|22762.7|22732.7|22764.1|22734.1|22760.3|22730.3|0
1595368800000|2020-07-21 22:00:00|22768.5|22738.5|22757.1|22742.1|22771|22742.1|22744.6|22729.6|17
1595369100000|2020-07-21 22:05:00|22759.6|22744.6|22759.6|22744.6|22759.6|22744.6|22749.6|22734.6|58
1595369400000|2020-07-21 22:10:00|22762.1|22747.1|22762.1|22747.1|22762.1|22747.1|22762.1|22747.1|5
1595369700000|2020-07-21 22:15:00|22759.6|22744.6|22764.6|22749.6|22764.6|22749.6|22757.1|22742.1|0
1595370000000|2020-07-21 22:20:00|22767.1|22752.1|22762.1|22747.1|22769.6|22754.6|22759.6|22744.6|7
1595370300000|2020-07-21 22:25:00|22759.6|22744.6|22762.1|22747.1|22762.1|22747.1|22754.6|22739.6|2
1595370600000|2020-07-21 22:30:00|22764.6|22749.6|22764.6|22749.6|22789.6|22774.6|22764.6|22749.6|175
1595370900000|2020-07-21 22:35:00|22767.1|22752.1|22769.6|22754.6|22779.6|22764.6|22764.6|22749.6|6
1595371200000|2020-07-21 22:40:00|22777.1|22762.1|22779.6|22764.6|22784.6|22769.6|22769.6|22754.6|104
1595371500000|2020-07-21 22:45:00|22777.1|22762.1|22784.6|22769.6|22799.6|22784.6|22774.6|22759.6|163
1595371800000|2020-07-21 22:50:00|22779.6|22764.6|22782.1|22767.1|22792.1|22777.1|22779.6|22764.6|50
1595372100000|2020-07-21 22:55:00|22784.6|22769.6|22804.6|22789.6|22809.6|22794.6|22774.6|22759.6|223
1595372400000|2020-07-21 23:00:00|22809.6|22794.6|22802.1|22787.1|22819.6|22804.6|22794.6|22779.6|165
1595372700000|2020-07-21 23:05:00|22799.6|22784.6|22807.1|22792.1|22809.6|22794.6|22794.6|22779.6|13
1595373000000|2020-07-21 23:10:00|22809.6|22794.6|22802.1|22787.1|22809.6|22794.6|22799.6|22784.6|0
1595373300000|2020-07-21 23:15:00|22804.6|22789.6|22794.6|22779.6|22804.6|22789.6|22792.1|22777.1|14
1595373600000|2020-07-21 23:20:00|22792.1|22777.1|22792.1|22777.1|22797.1|22782.1|22792.1|22777.1|6
1595373900000|2020-07-21 23:25:00|22794.6|22779.6|22784.6|22769.6|22797.1|22782.1|22784.6|22769.6|3
1595374200000|2020-07-21 23:30:00|22782.1|22767.1|22770.6|22763.6|22783.1|22776.1|22765.6|22758.6|21872
1595374500000|2020-07-21 23:35:00|22773.1|22766.1|22765.6|22758.6|22780.6|22773.6|22765.6|22758.6|55
1595374800000|2020-07-21 23:40:00|22768.1|22761.1|22775.6|22768.6|22785.6|22778.6|22768.1|22761.1|157
1595375100000|2020-07-21 23:45:00|22780.6|22773.6|22785.6|22778.6|22785.6|22778.6|22770.6|22763.6|405
1595375400000|2020-07-21 23:50:00|22790.6|22783.6|22785.6|22778.6|22795.6|22788.6|22785.6|22778.6|316
1595375700000|2020-07-21 23:55:00|22788.1|22781.1|22790.6|22783.6|22795.6|22788.6|22780.6|22773.6|237
1595376000000|2020-07-22 00:00:00|22800.6|22793.6|22778.1|22771.1|22810.6|22803.6|22770.6|22763.6|1187
1595376300000|2020-07-22 00:05:00|22780.6|22773.6|22805.6|22798.6|22805.6|22798.6|22770.6|22763.6|532
1595376600000|2020-07-22 00:10:00|22803.1|22796.1|22825.6|22818.6|22830.6|22823.6|22800.6|22793.6|891
1595376900000|2020-07-22 00:15:00|22828.1|22821.1|22838.1|22831.1|22850.6|22843.6|22828.1|22821.1|1010
1595377200000|2020-07-22 00:20:00|22840.6|22833.6|22840.6|22833.6|22840.6|22833.6|22825.6|22818.6|827
1595377500000|2020-07-22 00:25:00|22838.1|22831.1|22830.6|22823.6|22840.6|22833.6|22825.6|22818.6|475
1595377800000|2020-07-22 00:30:00|22825.6|22818.6|22820.6|22813.6|22825.6|22818.6|22808.1|22801.1|510
1595378100000|2020-07-22 00:35:00|22818.1|22811.1|22815.6|22808.6|22820.6|22813.6|22805.6|22798.6|364
1595378400000|2020-07-22 00:40:00|22818.1|22811.1|22810.6|22803.6|22825.6|22818.6|22808.1|22801.1|144
1595378700000|2020-07-22 00:45:00|22815.6|22808.6|22820.6|22813.6|22830.6|22823.6|22805.6|22798.6|610
1595379000000|2020-07-22 00:50:00|22823.1|22816.1|22815.6|22808.6|22825.6|22818.6|22800.6|22793.6|309
1595379300000|2020-07-22 00:55:00|22813.1|22806.1|22790.6|22783.6|22815.6|22808.6|22790.6|22783.6|726
1595379600000|2020-07-22 01:00:00|22785.6|22778.6|22810.6|22803.6|22815.6|22808.6|22783.1|22776.1|726
1595379900000|2020-07-22 01:05:00|22813.1|22806.1|22825.6|22818.6|22825.6|22818.6|22810.6|22803.6|279
1595380200000|2020-07-22 01:10:00|22830.6|22823.6|22825.6|22818.6|22830.6|22823.6|22815.6|22808.6|319
1595380500000|2020-07-22 01:15:00|22828.1|22821.1|22815.6|22808.6|22830.6|22823.6|22810.6|22803.6|349
1595380800000|2020-07-22 01:20:00|22818.1|22811.1|22815.6|22808.6|22825.6|22818.6|22810.6|22803.6|237
1595381100000|2020-07-22 01:25:00|22813.1|22806.1|22820.6|22813.6|22823.1|22816.1|22810.6|22803.6|240
1595381400000|2020-07-22 01:30:00|22818.1|22811.1|22815.6|22808.6|22820.6|22813.6|22805.6|22798.6|363
1595381700000|2020-07-22 01:35:00|22813.1|22806.1|22795.6|22788.6|22815.6|22808.6|22795.6|22788.6|410
1595382000000|2020-07-22 01:40:00|22790.6|22783.6|22795.6|22788.6|22800.6|22793.6|22790.6|22783.6|346
1595382300000|2020-07-22 01:45:00|22790.6|22783.6|22795.6|22788.6|22800.6|22793.6|22785.6|22778.6|339
1595382600000|2020-07-22 01:50:00|22798.1|22791.1|22785.3|22778.3|22800.6|22793.6|22785.3|22778.3|471
1595382900000|2020-07-22 01:55:00|22787.8|22780.8|22790.3|22783.3|22795.3|22788.3|22785.3|22778.3|333
1595383200000|2020-07-22 02:00:00|22792.8|22785.8|22795.3|22788.3|22800.3|22793.3|22780.3|22773.3|372
1595383500000|2020-07-22 02:05:00|22792.8|22785.8|22790.3|22783.3|22800.3|22793.3|22790.3|22783.3|186
1595383800000|2020-07-22 02:10:00|22792.8|22785.8|22800.3|22793.3|22805.3|22798.3|22790.3|22783.3|275
1595384100000|2020-07-22 02:15:00|22802.8|22795.8|22810.3|22803.3|22810.3|22803.3|22800.3|22793.3|430
1595384400000|2020-07-22 02:20:00|22815.3|22808.3|22820.3|22813.3|22820.3|22813.3|22810.3|22803.3|324
1595384700000|2020-07-22 02:25:00|22822.8|22815.8|22825.3|22818.3|22825.3|22818.3|22815.3|22808.3|335
1595385000000|2020-07-22 02:30:00|22822.8|22815.8|22810.3|22803.3|22822.8|22815.8|22810.3|22803.3|227
1595385300000|2020-07-22 02:35:00|22812.8|22805.8|22815.3|22808.3|22815.3|22808.3|22810.3|22803.3|74
1595385600000|2020-07-22 02:40:00|22820.3|22813.3|22820.3|22813.3|22820.3|22813.3|22815.3|22808.3|126
1595385900000|2020-07-22 02:45:00|22815.3|22808.3|22815.3|22808.3|22820.3|22813.3|22810.3|22803.3|142
1595386200000|2020-07-22 02:50:00|22820.3|22813.3|22820.3|22813.3|22820.3|22813.3|22815.3|22808.3|110
1595386500000|2020-07-22 02:55:00|22825.3|22818.3|22825.3|22818.3|22830.3|22823.3|22825.3|22818.3|276
1595386800000|2020-07-22 03:00:00|22827.8|22820.8|22815.3|22808.3|22830.3|22823.3|22815.3|22808.3|278
1595387100000|2020-07-22 03:05:00|22817.8|22810.8|22810.3|22803.3|22820.3|22813.3|22810.3|22803.3|179
1595387400000|2020-07-22 03:10:00|22812.8|22805.8|22810.3|22803.3|22815.3|22808.3|22810.3|22803.3|101
1595387700000|2020-07-22 03:15:00|22815.3|22808.3|22815.3|22808.3|22820.3|22813.3|22815.3|22808.3|164
1595388000000|2020-07-22 03:20:00|22817.8|22810.8|22800.3|22793.3|22817.8|22810.8|22800.3|22793.3|341
1595388300000|2020-07-22 03:25:00|22790.3|22783.3|22795.3|22788.3|22797.8|22790.8|22790.3|22783.3|228
1595388600000|2020-07-22 03:30:00|22790.3|22783.3|22785.3|22778.3|22795.3|22788.3|22785.3|22778.3|225
1595388900000|2020-07-22 03:35:00|22787.8|22780.8|22795.3|22788.3|22795.3|22788.3|22785.3|22778.3|203
1595389200000|2020-07-22 03:40:00|22790.3|22783.3|22785.3|22778.3|22800.3|22793.3|22785.3|22778.3|260
1595389500000|2020-07-22 03:45:00|22787.8|22780.8|22775.3|22768.3|22787.8|22780.8|22775.3|22768.3|363
1595389800000|2020-07-22 03:50:00|22770.3|22763.3|22765.3|22758.3|22775.3|22768.3|22762.8|22755.8|436
1595390100000|2020-07-22 03:55:00|22762.8|22755.8|22775.3|22768.3|22775.3|22768.3|22760.3|22753.3|551
1595390400000|2020-07-22 04:00:00|22777.8|22770.8|22775.3|22768.3|22780.3|22773.3|22770.3|22763.3|230
1595390700000|2020-07-22 04:05:00|22777.8|22770.8|22775.3|22768.3|22777.8|22770.8|22772.8|22765.8|48
1595391000000|2020-07-22 04:10:00|22770.3|22763.3|22765.3|22758.3|22775.3|22768.3|22760.3|22753.3|224
1595391300000|2020-07-22 04:15:00|22762.8|22755.8|22770.3|22763.3|22770.3|22763.3|22760.3|22753.3|379
1595391600000|2020-07-22 04:20:00|22775.3|22768.3|22770.3|22763.3|22775.3|22768.3|22765.3|22758.3|197
1595391900000|2020-07-22 04:25:00|22772.8|22765.8|22775.3|22768.3|22775.3|22768.3|22770.3|22763.3|150
1595392200000|2020-07-22 04:30:00|22772.8|22765.8|22755.3|22748.3|22772.8|22765.8|22755.3|22748.3|385
1595392500000|2020-07-22 04:35:00|22750.3|22743.3|22755.3|22748.3|22760.3|22753.3|22750.3|22743.3|318
1595392800000|2020-07-22 04:40:00|22757.8|22750.8|22755.3|22748.3|22760.3|22753.3|22745.3|22738.3|380
1595393100000|2020-07-22 04:45:00|22750.3|22743.3|22750.3|22743.3|22765.3|22758.3|22745.3|22738.3|413
1595393400000|2020-07-22 04:50:00|22747.8|22740.8|22745.3|22738.3|22750.3|22743.3|22737.8|22730.8|457
1595393700000|2020-07-22 04:55:00|22750.3|22743.3|22750.3|22743.3|22755.3|22748.3|22745.3|22738.3|218
1595394000000|2020-07-22 05:00:00|22745.3|22738.3|22732.8|22725.8|22750.3|22743.3|22730.3|22723.3|865
1595394300000|2020-07-22 05:05:00|22730.3|22723.3|22735.3|22728.3|22735.3|22728.3|22725.3|22718.3|765
1595394600000|2020-07-22 05:10:00|22737.8|22730.8|22745.3|22738.3|22747.8|22740.8|22730.3|22723.3|512
1595394900000|2020-07-22 05:15:00|22742.8|22735.8|22750.3|22743.3|22755.3|22748.3|22740.3|22733.3|357
1595395200000|2020-07-22 05:20:00|22752.8|22745.8|22755.3|22748.3|22760.3|22753.3|22745.3|22738.3|990
1595395500000|2020-07-22 05:25:00|22750.3|22743.3|22755.3|22748.3|22760.3|22753.3|22745.3|22738.3|303
1595395800000|2020-07-22 05:30:00|22760.3|22753.3|22745.3|22738.3|22760.3|22753.3|22740.3|22733.3|692
1595396100000|2020-07-22 05:35:00|22740.3|22733.3|22750.3|22743.3|22750.3|22743.3|22740.3|22733.3|433
1595396400000|2020-07-22 05:40:00|22755.3|22748.3|22765.3|22758.3|22765.3|22758.3|22752.8|22745.8|413
1595396700000|2020-07-22 05:45:00|22770.3|22763.3|22770.3|22763.3|22775.3|22768.3|22765.3|22758.3|582
1595397000000|2020-07-22 05:50:00|22772.8|22765.8|22770.3|22763.3|22775.3|22768.3|22765.3|22758.3|316
1595397300000|2020-07-22 05:55:00|22765.3|22758.3|22755.3|22748.3|22770.3|22763.3|22745.3|22738.3|1575
1595397600000|2020-07-22 06:00:00|22757.8|22750.8|22755.3|22748.3|22770.3|22763.3|22745.3|22738.3|2186
1595397900000|2020-07-22 06:05:00|22760.3|22753.3|22765.3|22758.3|22765.3|22758.3|22755.3|22748.3|1008
1595398200000|2020-07-22 06:10:00|22767.8|22760.8|22770.3|22763.3|22775.3|22768.3|22765.3|22758.3|333
1595398500000|2020-07-22 06:15:00|22772.8|22765.8|22770.3|22763.3|22775.3|22768.3|22770.3|22763.3|199
1595398800000|2020-07-22 06:20:00|22765.3|22758.3|22760.3|22753.3|22770.3|22763.3|22760.3|22753.3|131
1595399100000|2020-07-22 06:25:00|22757.8|22750.8|22757.8|22750.8|22760.3|22753.3|22750.3|22743.3|85
1595399400000|2020-07-22 06:30:00|22760.3|22753.3|22760.3|22753.3|22765.3|22758.3|22757.8|22750.8|7
1595399700000|2020-07-22 06:35:00|22757.8|22750.8|22755.3|22748.3|22760.3|22753.3|22755.3|22748.3|37
1595400000000|2020-07-22 06:40:00|22757.8|22750.8|22757.8|22750.8|22765.3|22758.3|22752.8|22745.8|70
1595400300000|2020-07-22 06:45:00|22760.3|22753.3|22760.3|22753.3|22770.3|22763.3|22755.3|22748.3|13
1595400600000|2020-07-22 06:50:00|22757.8|22750.8|22765.3|22758.3|22765.3|22758.3|22750.3|22743.3|14
1595400900000|2020-07-22 06:55:00|22767.8|22760.8|22765.3|22758.3|22772.8|22765.8|22760.3|22753.3|76
1595401200000|2020-07-22 07:00:00|22767.8|22760.8|22752.8|22745.8|22775.3|22768.3|22752.8|22745.8|186
1595401500000|2020-07-22 07:05:00|22755.3|22748.3|22770.3|22763.3|22770.3|22763.3|22752.8|22745.8|137
1595401800000|2020-07-22 07:10:00|22772.8|22765.8|22780.3|22773.3|22780.3|22773.3|22770.3|22763.3|64
1595402100000|2020-07-22 07:15:00|22785.3|22778.3|22765.3|22758.3|22787.8|22780.8|22765.3|22758.3|68
1595402400000|2020-07-22 07:20:00|22767.8|22760.8|22780.3|22773.3|22795.3|22788.3|22767.8|22760.8|136
1595402700000|2020-07-22 07:25:00|22777.8|22770.8|22775.3|22768.3|22785.3|22778.3|22775.3|22768.3|93
1595403000000|2020-07-22 07:30:00|22780.3|22773.3|22740.3|22733.3|22790.3|22783.3|22740.3|22733.3|271
1595403300000|2020-07-22 07:35:00|22735.3|22728.3|22705.3|22698.3|22742.8|22735.8|22697.8|22690.8|369
1595403600000|2020-07-22 07:40:00|22702.8|22695.8|22725.3|22718.3|22725.3|22718.3|22697.8|22690.8|282
1595403900000|2020-07-22 07:45:00|22722.8|22715.8|22715.3|22708.3|22722.8|22715.8|22705.3|22698.3|240
1595404200000|2020-07-22 07:50:00|22712.8|22705.8|22705.3|22698.3|22720.3|22713.3|22690.3|22683.3|200
1595404500000|2020-07-22 07:55:00|22707.8|22700.8|22690.3|22683.3|22710.3|22703.3|22690.3|22683.3|159
1595404800000|2020-07-22 08:00:00|22687.8|22680.8|22695.3|22688.3|22705.3|22698.3|22685.3|22678.3|223
1595405100000|2020-07-22 08:05:00|22692.8|22685.8|22685.3|22678.3|22695.3|22688.3|22677.8|22670.8|256
1595405400000|2020-07-22 08:10:00|22682.8|22675.8|22697.8|22690.8|22702.8|22695.8|22680.3|22673.3|207
1595405700000|2020-07-22 08:15:00|22695.3|22688.3|22690.3|22683.3|22700.3|22693.3|22690.3|22683.3|40
1595406000000|2020-07-22 08:20:00|22695.3|22688.3|22695.3|22688.3|22700.3|22693.3|22690.3|22683.3|81
1595406300000|2020-07-22 08:25:00|22697.8|22690.8|22695.3|22688.3|22705.3|22698.3|22695.3|22688.3|99
1595406600000|2020-07-22 08:30:00|22690.3|22683.3|22682.8|22675.8|22690.3|22683.3|22680.3|22673.3|154
1595406900000|2020-07-22 08:35:00|22680.3|22673.3|22670.3|22663.3|22685.3|22678.3|22665.3|22658.3|226
1595407200000|2020-07-22 08:40:00|22667.8|22660.8|22665.3|22658.3|22675.3|22668.3|22665.3|22658.3|118
1595407500000|2020-07-22 08:45:00|22662.8|22655.8|22675.3|22668.3|22675.3|22668.3|22660.3|22653.3|136
1595407800000|2020-07-22 08:50:00|22670.3|22663.3|22670.3|22663.3|22675.3|22668.3|22665.3|22658.3|46
1595408100000|2020-07-22 08:55:00|22675.3|22668.3|22675.3|22668.3|22680.3|22673.3|22670.3|22663.3|43
1595408400000|2020-07-22 09:00:00|22672.8|22665.8|22670.3|22663.3|22675.3|22668.3|22665.3|22658.3|80
1595408700000|2020-07-22 09:05:00|22667.8|22660.8|22650.3|22643.3|22675.3|22668.3|22650.3|22643.3|166
1595409000000|2020-07-22 09:10:00|22647.8|22640.8|22655.3|22648.3|22655.3|22648.3|22645.3|22638.3|185
1595409300000|2020-07-22 09:15:00|22652.8|22645.8|22665.3|22658.3|22665.3|22658.3|22650.3|22643.3|185
1595409600000|2020-07-22 09:20:00|22662.8|22655.8|22670.3|22663.3|22670.3|22663.3|22660.3|22653.3|64
1595409900000|2020-07-22 09:25:00|22667.8|22660.8|22660.3|22653.3|22670.3|22663.3|22655.3|22648.3|94
1595410200000|2020-07-22 09:30:00|22657.8|22650.8|22682.8|22675.8|22682.8|22675.8|22655.3|22648.3|177
1595410500000|2020-07-22 09:35:00|22685.3|22678.3|22680.3|22673.3|22685.3|22678.3|22670.3|22663.3|80
1595410800000|2020-07-22 09:40:00|22682.8|22675.8|22690.3|22683.3|22690.3|22683.3|22680.3|22673.3|142
1595411100000|2020-07-22 09:45:00|22692.8|22685.8|22695.3|22688.3|22700.3|22693.3|22690.3|22683.3|129
1595411400000|2020-07-22 09:50:00|22692.8|22685.8|22690.3|22683.3|22695.3|22688.3|22687.8|22680.8|131
1595411700000|2020-07-22 09:55:00|22692.8|22685.8|22705.3|22698.3|22710.3|22703.3|22690.3|22683.3|37
1595412000000|2020-07-22 10:00:00|22707.8|22700.8|22705.3|22698.3|22710.3|22703.3|22700.3|22693.3|21
1595412300000|2020-07-22 10:05:00|22700.3|22693.3|22695.3|22688.3|22705.3|22698.3|22692.8|22685.8|26
1595412600000|2020-07-22 10:10:00|22700.3|22693.3|22690.3|22683.3|22700.3|22693.3|22690.3|22683.3|64
1595412900000|2020-07-22 10:15:00|22695.3|22688.3|22690.3|22683.3|22695.3|22688.3|22680.3|22673.3|161
1595413200000|2020-07-22 10:20:00|22695.3|22688.3|22695.3|22688.3|22700.3|22693.3|22690.3|22683.3|70
1595413500000|2020-07-22 10:25:00|22692.8|22685.8|22695.3|22688.3|22700.3|22693.3|22690.3|22683.3|66
1595413800000|2020-07-22 10:30:00|22692.8|22685.8|22700.3|22693.3|22700.3|22693.3|22690.3|22683.3|35
1595414100000|2020-07-22 10:35:00|22697.8|22690.8|22695.3|22688.3|22700.3|22693.3|22695.3|22688.3|33
1595414400000|2020-07-22 10:40:00|22697.8|22690.8|22700.3|22693.3|22705.3|22698.3|22697.8|22690.8|19
1595414700000|2020-07-22 10:45:00|22705.3|22698.3|22705.3|22698.3|22705.3|22698.3|22700.3|22693.3|39
1595415000000|2020-07-22 10:50:00|22702.8|22695.8|22705.3|22698.3|22705.3|22698.3|22695.3|22688.3|45
1595415300000|2020-07-22 10:55:00|22707.8|22700.8|22715.3|22708.3|22727.8|22720.8|22705.3|22698.3|99
1595415600000|2020-07-22 11:00:00|22717.8|22710.8|22730.3|22723.3|22735.3|22728.3|22715.3|22708.3|66
1595415900000|2020-07-22 11:05:00|22725.3|22718.3|22735.3|22728.3|22735.3|22728.3|22725.3|22718.3|60
1595416200000|2020-07-22 11:10:00|22732.8|22725.8|22720.3|22713.3|22732.8|22725.8|22720.3|22713.3|53
1595416500000|2020-07-22 11:15:00|22722.8|22715.8|22730.3|22723.3|22730.3|22723.3|22720.3|22713.3|44
1595416800000|2020-07-22 11:20:00|22727.8|22720.8|22730.3|22723.3|22730.3|22723.3|22725.3|22718.3|7
1595417100000|2020-07-22 11:25:00|22735.3|22728.3|22735.3|22728.3|22740.3|22733.3|22730.3|22723.3|156
1595417400000|2020-07-22 11:30:00|22737.8|22730.8|22720.3|22713.3|22740.3|22733.3|22720.3|22713.3|53
1595417700000|2020-07-22 11:35:00|22725.3|22718.3|22725.3|22718.3|22730.3|22723.3|22720.3|22713.3|40
1595418000000|2020-07-22 11:40:00|22730.3|22723.3|22730.3|22723.3|22740.3|22733.3|22725.3|22718.3|88
1595418300000|2020-07-22 11:45:00|22732.8|22725.8|22735.3|22728.3|22740.3|22733.3|22730.3|22723.3|94
1595418600000|2020-07-22 11:50:00|22732.8|22725.8|22730.3|22723.3|22735.3|22728.3|22725.3|22718.3|39
1595418900000|2020-07-22 11:55:00|22735.3|22728.3|22730.3|22723.3|22735.3|22728.3|22727.8|22720.8|57
1595419200000|2020-07-22 12:00:00|22735.3|22728.3|22725.3|22718.3|22735.3|22728.3|22710.3|22703.3|181
1595419500000|2020-07-22 12:05:00|22727.8|22720.8|22735.3|22728.3|22735.3|22728.3|22722.8|22715.8|81
1595419800000|2020-07-22 12:10:00|22732.8|22725.8|22745.3|22738.3|22745.3|22738.3|22732.8|22725.8|51
1595420100000|2020-07-22 12:15:00|22742.8|22735.8|22740.3|22733.3|22745.3|22738.3|22740.3|22733.3|26
1595420400000|2020-07-22 12:20:00|22745.3|22738.3|22740.3|22733.3|22745.3|22738.3|22735.3|22728.3|84
1595420700000|2020-07-22 12:25:00|22742.8|22735.8|22735.3|22728.3|22745.3|22738.3|22730.3|22723.3|27
1595421000000|2020-07-22 12:30:00|22730.3|22723.3|22725.3|22718.3|22735.3|22728.3|22725.3|22718.3|59
1595421300000|2020-07-22 12:35:00|22730.3|22723.3|22730.3|22723.3|22730.3|22723.3|22715.3|22708.3|121
1595421600000|2020-07-22 12:40:00|22727.8|22720.8|22730.3|22723.3|22730.3|22723.3|22720.3|22713.3|19
1595421900000|2020-07-22 12:45:00|22735.3|22728.3|22735.3|22728.3|22737.8|22730.8|22725.3|22718.3|103
1595422200000|2020-07-22 12:50:00|22737.8|22730.8|22735.3|22728.3|22742.8|22735.8|22735.3|22728.3|69
1595422500000|2020-07-22 12:55:00|22740.3|22733.3|22740.3|22733.3|22740.3|22733.3|22735.3|22728.3|92
1595422800000|2020-07-22 13:00:00|22735.3|22728.3|22730.3|22723.3|22742.8|22735.8|22727.8|22720.8|67
1595423100000|2020-07-22 13:05:00|22727.8|22720.8|22730.3|22723.3|22735.3|22728.3|22720.3|22713.3|132
1595423400000|2020-07-22 13:10:00|22735.3|22728.3|22730.3|22723.3|22737.8|22730.8|22730.3|22723.3|34
1595423700000|2020-07-22 13:15:00|22735.3|22728.3|22725.3|22718.3|22735.3|22728.3|22725.3|22718.3|64
1595424000000|2020-07-22 13:20:00|22720.3|22713.3|22720.3|22713.3|22725.3|22718.3|22710.3|22703.3|75
1595424300000|2020-07-22 13:25:00|22722.8|22715.8|22720.3|22713.3|22725.3|22718.3|22715.3|22708.3|48
1595424600000|2020-07-22 13:30:00|22722.8|22715.8|22730.3|22723.3|22737.8|22730.8|22720.3|22713.3|225
1595424900000|2020-07-22 13:35:00|22732.8|22725.8|22740.3|22733.3|22740.3|22733.3|22720.3|22713.3|274
1595425200000|2020-07-22 13:40:00|22735.3|22728.3|22740.3|22733.3|22745.3|22738.3|22735.3|22728.3|130
1595425500000|2020-07-22 13:45:00|22742.8|22735.8|22755.3|22748.3|22760.3|22753.3|22740.3|22733.3|220
1595425800000|2020-07-22 13:50:00|22760.3|22753.3|22780.3|22773.3|22780.3|22773.3|22755.3|22748.3|305
1595426100000|2020-07-22 13:55:00|22775.3|22768.3|22765.3|22758.3|22780.3|22773.3|22765.3|22758.3|193
1595426400000|2020-07-22 14:00:00|22770.3|22763.3|22757.8|22750.8|22770.3|22763.3|22755.3|22748.3|184
1595426700000|2020-07-22 14:05:00|22760.3|22753.3|22765.3|22758.3|22765.3|22758.3|22755.3|22748.3|105
1595427000000|2020-07-22 14:10:00|22767.8|22760.8|22760.3|22753.3|22775.3|22768.3|22755.3|22748.3|149
1595427300000|2020-07-22 14:15:00|22765.3|22758.3|22765.3|22758.3|22770.3|22763.3|22760.3|22753.3|126
1595427600000|2020-07-22 14:20:00|22760.3|22753.3|22765.3|22758.3|22770.3|22763.3|22760.3|22753.3|55
1595427900000|2020-07-22 14:25:00|22762.8|22755.8|22755.3|22748.3|22770.3|22763.3|22755.3|22748.3|101
1595428200000|2020-07-22 14:30:00|22750.3|22743.3|22765.3|22758.3|22770.3|22763.3|22750.3|22743.3|228
1595428500000|2020-07-22 14:35:00|22760.3|22753.3|22780.3|22773.3|22785.3|22778.3|22760.3|22753.3|76
1595428800000|2020-07-22 14:40:00|22777.8|22770.8|22780.3|22773.3|22780.3|22773.3|22770.3|22763.3|77
1595429100000|2020-07-22 14:45:00|22782.8|22775.8|22750.3|22743.3|22782.8|22775.8|22750.3|22743.3|160
1595429400000|2020-07-22 14:50:00|22745.3|22738.3|22735.3|22728.3|22750.3|22743.3|22735.3|22728.3|201
1595429700000|2020-07-22 14:55:00|22740.3|22733.3|22755.3|22748.3|22755.3|22748.3|22740.3|22733.3|189
1595430000000|2020-07-22 15:00:00|22752.8|22745.8|22755.3|22748.3|22760.3|22753.3|22750.3|22743.3|77
1595430300000|2020-07-22 15:05:00|22750.3|22743.3|22735.3|22728.3|22755.3|22748.3|22735.3|22728.3|134
1595430600000|2020-07-22 15:10:00|22740.3|22733.3|22720.3|22713.3|22740.3|22733.3|22720.3|22713.3|189
1595430900000|2020-07-22 15:15:00|22717.8|22710.8|22740.3|22733.3|22745.3|22738.3|22717.8|22710.8|127
1595431200000|2020-07-22 15:20:00|22737.8|22730.8|22745.3|22738.3|22750.3|22743.3|22735.3|22728.3|90
1595431500000|2020-07-22 15:25:00|22750.3|22743.3|22755.3|22748.3|22755.3|22748.3|22750.3|22743.3|126
1595431800000|2020-07-22 15:30:00|22760.3|22753.3|22770.3|22763.3|22775.3|22768.3|22755.3|22748.3|236
1595432100000|2020-07-22 15:35:00|22765.3|22758.3|22775.3|22768.3|22777.8|22770.8|22765.3|22758.3|234
1595432400000|2020-07-22 15:40:00|22777.8|22770.8|22775.3|22768.3|22780.3|22773.3|22775.3|22768.3|50
1595432700000|2020-07-22 15:45:00|22777.8|22770.8|22765.3|22758.3|22780.3|22773.3|22765.3|22758.3|49
1595433000000|2020-07-22 15:50:00|22760.3|22753.3|22765.3|22758.3|22767.8|22760.8|22760.3|22753.3|78
1595433300000|2020-07-22 15:55:00|22770.3|22763.3|22765.3|22758.3|22770.3|22763.3|22765.3|22758.3|100
1595433600000|2020-07-22 16:00:00|22767.8|22760.8|22760.3|22753.3|22770.3|22763.3|22760.3|22753.3|105
1595433900000|2020-07-22 16:05:00|22765.3|22758.3|22765.3|22758.3|22765.3|22758.3|22760.3|22753.3|68
1595434200000|2020-07-22 16:10:00|22770.3|22763.3|22795.3|22788.3|22800.3|22793.3|22765.3|22758.3|169
1595434500000|2020-07-22 16:15:00|22800.3|22793.3|22790.3|22783.3|22800.3|22793.3|22790.3|22783.3|225
1595434800000|2020-07-22 16:20:00|22785.3|22778.3|22785.3|22778.3|22785.3|22778.3|22780.3|22773.3|76
1595435100000|2020-07-22 16:25:00|22780.3|22773.3|22785.3|22778.3|22785.3|22778.3|22780.3|22773.3|34
1595435400000|2020-07-22 16:30:00|22780.3|22773.3|22775.3|22768.3|22785.3|22778.3|22775.3|22768.3|45
1595435700000|2020-07-22 16:35:00|22780.3|22773.3|22775.3|22768.3|22780.3|22773.3|22775.3|22768.3|31
1595436000000|2020-07-22 16:40:00|22770.3|22763.3|22770.3|22763.3|22775.3|22768.3|22770.3|22763.3|129
1595436300000|2020-07-22 16:45:00|22775.3|22768.3|22772.8|22765.8|22775.3|22768.3|22770.3|22763.3|42
1595436600000|2020-07-22 16:50:00|22775.3|22768.3|22765.3|22758.3|22775.3|22768.3|22765.3|22758.3|37
1595436900000|2020-07-22 16:55:00|22770.3|22763.3|22775.3|22768.3|22775.3|22768.3|22770.3|22763.3|36
1595437200000|2020-07-22 17:00:00|22770.3|22763.3|22770.3|22763.3|22775.3|22768.3|22770.3|22763.3|25
1595437500000|2020-07-22 17:05:00|22775.3|22768.3|22775.3|22768.3|22775.3|22768.3|22770.3|22763.3|40
1595437800000|2020-07-22 17:10:00|22770.3|22763.3|22775.3|22768.3|22785.3|22778.3|22770.3|22763.3|31
1595438100000|2020-07-22 17:15:00|22780.3|22773.3|22775.3|22768.3|22780.3|22773.3|22775.3|22768.3|40
1595438400000|2020-07-22 17:20:00|22777.8|22770.8|22770.3|22763.3|22780.3|22773.3|22770.3|22763.3|33
1595438700000|2020-07-22 17:25:00|22765.3|22758.3|22765.3|22758.3|22770.3|22763.3|22760.3|22753.3|107
1595439000000|2020-07-22 17:30:00|22770.3|22763.3|22765.3|22758.3|22770.3|22763.3|22765.3|22758.3|28
1595439600000|2020-07-22 17:40:00|22770.3|22763.3|22770.3|22763.3|22770.3|22763.3|22770.3|22763.3|35
1595439900000|2020-07-22 17:45:00|22765.3|22758.3|22765.3|22758.3|22765.3|22758.3|22755.3|22748.3|310
1595440200000|2020-07-22 17:50:00|22762.8|22755.8|22755.3|22748.3|22765.3|22758.3|22755.3|22748.3|46
1595440500000|2020-07-22 17:55:00|22757.8|22750.8|22745.3|22738.3|22760.3|22753.3|22740.3|22733.3|114
1595440800000|2020-07-22 18:00:00|22740.3|22733.3|22765.3|22758.3|22767.8|22760.8|22740.3|22733.3|123
1595441100000|2020-07-22 18:05:00|22762.8|22755.8|22760.3|22753.3|22765.3|22758.3|22760.3|22753.3|19
1595441400000|2020-07-22 18:10:00|22757.8|22750.8|22765.3|22758.3|22765.3|22758.3|22755.3|22748.3|69
1595441700000|2020-07-22 18:15:00|22762.8|22755.8|22770.3|22763.3|22770.3|22763.3|22760.3|22753.3|17
1595442000000|2020-07-22 18:20:00|22765.3|22758.3|22765.3|22758.3|22770.3|22763.3|22765.3|22758.3|118
1595442300000|2020-07-22 18:25:00|22770.3|22763.3|22770.3|22763.3|22775.3|22768.3|22765.3|22758.3|107
1595442600000|2020-07-22 18:30:00|22767.8|22760.8|22770.3|22763.3|22772.8|22765.8|22760.3|22753.3|81
1595442900000|2020-07-22 18:35:00|22772.8|22765.8|22780.3|22773.3|22785.3|22778.3|22770.3|22763.3|90
1595443200000|2020-07-22 18:40:00|22785.3|22778.3|22785.3|22778.3|22785.3|22778.3|22780.3|22773.3|48
1595443500000|2020-07-22 18:45:00|22790.3|22783.3|22785.3|22778.3|22790.3|22783.3|22785.3|22778.3|40
1595443800000|2020-07-22 18:50:00|22790.3|22783.3|22790.3|22783.3|22795.3|22788.3|22785.3|22778.3|165
1595444100000|2020-07-22 18:55:00|22785.3|22778.3|22775.3|22768.3|22790.3|22783.3|22775.3|22768.3|99
1595444400000|2020-07-22 19:00:00|22780.3|22773.3|22780.3|22773.3|22785.3|22778.3|22775.3|22768.3|181
1595444700000|2020-07-22 19:05:00|22782.8|22775.8|22790.3|22783.3|22795.3|22788.3|22780.3|22773.3|87
1595445000000|2020-07-22 19:10:00|22792.8|22785.8|22800.3|22793.3|22802.8|22795.8|22785.3|22778.3|260
1595445300000|2020-07-22 19:15:00|22805.3|22798.3|22795.3|22788.3|22805.3|22798.3|22795.3|22788.3|157
1595445600000|2020-07-22 19:20:00|22790.3|22783.3|22785.3|22778.3|22795.3|22788.3|22785.3|22778.3|84
1595445900000|2020-07-22 19:25:00|22790.3|22783.3|22780.3|22773.3|22790.3|22783.3|22777.8|22770.8|80
1595446200000|2020-07-22 19:30:00|22785.3|22778.3|22775.3|22768.3|22785.3|22778.3|22775.3|22768.3|80
1595446500000|2020-07-22 19:35:00|22780.3|22773.3|22785.3|22778.3|22790.3|22783.3|22780.3|22773.3|90
1595446800000|2020-07-22 19:40:00|22787.8|22780.8|22790.3|22783.3|22795.3|22788.3|22780.3|22773.3|207
1595447100000|2020-07-22 19:45:00|22795.3|22788.3|22800.3|22793.3|22800.3|22793.3|22790.3|22783.3|126
1595447400000|2020-07-22 19:50:00|22805.3|22798.3|22785.3|22778.3|22805.3|22798.3|22785.3|22778.3|276
1595447700000|2020-07-22 19:55:00|22780.3|22773.3|22765.3|22758.3|22780.3|22773.3|22760.3|22753.3|436
1595448000000|2020-07-22 20:00:00|22770.3|22763.3|22770.3|22763.3|22785.3|22778.3|22765.3|22758.3|253
1595448300000|2020-07-22 20:05:00|22767.8|22760.8|22775.3|22768.3|22780.3|22773.3|22765.3|22758.3|71
1595448600000|2020-07-22 20:10:00|22780.3|22773.3|22775.3|22768.3|22780.3|22773.3|22775.3|22768.3|36
1595448900000|2020-07-22 20:15:00|22779.3|22764.3|22784.3|22769.3|22789.3|22774.3|22779.3|22764.3|42
1595449200000|2020-07-22 20:20:00|22789.3|22774.3|22784.3|22769.3|22794.3|22779.3|22784.3|22769.3|45
1595449500000|2020-07-22 20:25:00|22781.8|22766.8|22781.8|22766.8|22786.8|22771.8|22779.3|22764.3|13
1595449800000|2020-07-22 20:30:00|22784.3|22769.3|22789.3|22774.3|22794.3|22779.3|22784.3|22769.3|34
1595450100000|2020-07-22 20:35:00|22791.8|22776.8|22789.3|22774.3|22794.3|22779.3|22781.8|22766.8|60
1595450400000|2020-07-22 20:40:00|22791.8|22776.8|22789.3|22774.3|22799.3|22784.3|22789.3|22774.3|36
1595450700000|2020-07-22 20:45:00|22786.8|22771.8|22784.3|22769.3|22789.3|22774.3|22784.3|22769.3|25
1595451000000|2020-07-22 20:50:00|22786.8|22771.8|22789.3|22774.3|22789.3|22774.3|22786.8|22771.8|7
1595451300000|2020-07-22 20:55:00|22786.8|22771.8|22792.8|22762.8|22794.2|22774.3|22784.3|22761.8|31
1595451600000|2020-07-22 21:00:00|22792.6|22762.6|22797.3|22767.3|22798.1|22768.1|22792.6|22762.6|0
1595451900000|2020-07-22 21:05:00|22798.7|22768.7|22797.3|22767.3|22798.7|22768.7|22797.2|22767.2|0
1595452200000|2020-07-22 21:10:00|22799.3|22769.3|22799.1|22769.1|22799.3|22769.3|22797.3|22767.3|0
1595452500000|2020-07-22 21:15:00|22799.8|22769.8|22798.9|22768.9|22799.8|22769.8|22798.1|22768.1|0
1595452800000|2020-07-22 21:20:00|22798.4|22768.4|22799.1|22769.1|22799.3|22769.3|22797.4|22767.4|0
1595453100000|2020-07-22 21:25:00|22798.6|22768.6|22799.6|22769.6|22799.9|22769.9|22798.6|22768.6|0
1595453400000|2020-07-22 21:30:00|22799.8|22769.8|22799|22769|22800.3|22770.3|22799|22769|0
1595453700000|2020-07-22 21:35:00|22800.1|22770.1|22796|22766|22800.1|22770.1|22795.3|22765.3|0
1595454000000|2020-07-22 21:40:00|22796.2|22766.2|22796.2|22766.2|22796.2|22766.2|22796|22766|0
1595454300000|2020-07-22 21:45:00|22796.4|22766.4|22797.6|22767.6|22799|22769|22796.4|22766.4|0
1595454600000|2020-07-22 21:50:00|22798.3|22768.3|22797.6|22767.6|22798.3|22768.3|22797.6|22767.6|0
1595454900000|2020-07-22 21:55:00|22797.7|22767.7|22798.6|22768.6|22798.6|22768.6|22797.6|22767.6|0
1595455200000|2020-07-22 22:00:00|22805.8|22775.8|22781.8|22766.8|22808.2|22778.2|22771.8|22755|72
1595455500000|2020-07-22 22:05:00|22784.3|22769.3|22794.3|22779.3|22796.8|22781.8|22779.3|22764.3|57
1595455800000|2020-07-22 22:10:00|22791.8|22776.8|22794.3|22779.3|22796.8|22781.8|22789.3|22774.3|3
1595456100000|2020-07-22 22:15:00|22796.8|22781.8|22801.8|22786.8|22804.3|22789.3|22791.8|22776.8|4
1595456400000|2020-07-22 22:20:00|22804.3|22789.3|22796.8|22781.8|22804.3|22789.3|22794.3|22779.3|1
1595457000000|2020-07-22 22:30:00|22794.3|22779.3|22789.3|22774.3|22799.3|22784.3|22784.3|22769.3|81
1595457300000|2020-07-22 22:35:00|22786.8|22771.8|22784.3|22769.3|22789.3|22774.3|22781.8|22766.8|3
1595457900000|2020-07-22 22:45:00|22779.3|22764.3|22781.8|22766.8|22784.3|22769.3|22779.3|22764.3|60
1595458200000|2020-07-22 22:50:00|22779.3|22764.3|22774.3|22759.3|22779.3|22764.3|22769.3|22754.3|32
1595458500000|2020-07-22 22:55:00|22776.8|22761.8|22774.3|22759.3|22779.3|22764.3|22774.3|22759.3|4
1595458800000|2020-07-22 23:00:00|22776.8|22761.8|22779.3|22764.3|22779.3|22764.3|22776.8|22761.8|2
1595459100000|2020-07-22 23:05:00|22776.8|22761.8|22779.3|22764.3|22779.3|22764.3|22776.8|22761.8|2
1595459400000|2020-07-22 23:10:00|22776.8|22761.8|22774.3|22759.3|22779.3|22764.3|22769.3|22754.3|1
1595459700000|2020-07-22 23:15:00|22771.8|22756.8|22769.3|22754.3|22774.3|22759.3|22769.3|22754.3|6
1595460000000|2020-07-22 23:20:00|22771.8|22756.8|22774.3|22759.3|22774.3|22759.3|22769.3|22754.3|2
1595460600000|2020-07-22 23:30:00|22779.3|22764.3|22760.3|22753.3|22780.3|22773.3|22760.3|22753.3|27929
1595460900000|2020-07-22 23:35:00|22757.8|22750.8|22750.3|22743.3|22760.3|22753.3|22740.3|22733.3|84
1595461200000|2020-07-22 23:40:00|22747.8|22740.8|22740.3|22733.3|22747.8|22740.8|22740.3|22733.3|42
1595461500000|2020-07-22 23:45:00|22735.3|22728.3|22745.3|22738.3|22745.3|22738.3|22735.3|22728.3|46
1595461800000|2020-07-22 23:50:00|22742.8|22735.8|22730.3|22723.3|22742.8|22735.8|22730.3|22723.3|33
1595462100000|2020-07-22 23:55:00|22735.3|22728.3|22725.3|22718.3|22740.3|22733.3|22720.3|22713.3|57
1595462400000|2020-07-23 00:00:00|22727.8|22720.8|22745.3|22738.3|22745.3|22738.3|22727.8|22720.8|86
1595462700000|2020-07-23 00:05:00|22747.8|22740.8|22765.3|22758.3|22765.3|22758.3|22745.3|22738.3|100
1595463000000|2020-07-23 00:10:00|22762.8|22755.8|22750.3|22743.3|22762.8|22755.8|22750.3|22743.3|43
1595463300000|2020-07-23 00:15:00|22745.3|22738.3|22715.3|22708.3|22745.3|22738.3|22715.3|22708.3|154
1595463600000|2020-07-23 00:20:00|22712.8|22705.8|22720.3|22713.3|22725.3|22718.3|22702.8|22695.8|97
1595463900000|2020-07-23 00:25:00|22717.8|22710.8|22690.3|22683.3|22717.8|22710.8|22690.3|22683.3|154
1595464200000|2020-07-23 00:30:00|22695.3|22688.3|22715.3|22708.3|22715.3|22708.3|22690.3|22683.3|125
1595464500000|2020-07-23 00:35:00|22720.3|22713.3|22720.3|22713.3|22720.3|22713.3|22715.3|22708.3|39
1595464800000|2020-07-23 00:40:00|22722.8|22715.8|22740.3|22733.3|22745.3|22738.3|22720.3|22713.3|85
1595465100000|2020-07-23 00:45:00|22737.8|22730.8|22725.3|22718.3|22740.3|22733.3|22720.3|22713.3|96
1595465400000|2020-07-23 00:50:00|22722.8|22715.8|22720.3|22713.3|22730.3|22723.3|22720.3|22713.3|44
1595465700000|2020-07-23 00:55:00|22717.8|22710.8|22715.3|22708.3|22717.8|22710.8|22705.3|22698.3|71
1595466000000|2020-07-23 01:00:00|22710.3|22703.3|22715.3|22708.3|22715.3|22708.3|22695.3|22688.3|105
1595466300000|2020-07-23 01:05:00|22710.3|22703.3|22730.3|22723.3|22730.3|22723.3|22710.3|22703.3|49
1595466600000|2020-07-23 01:10:00|22732.8|22725.8|22745.3|22738.3|22750.3|22743.3|22732.8|22725.8|30
1595466900000|2020-07-23 01:15:00|22747.8|22740.8|22770.3|22763.3|22780.3|22773.3|22740.3|22733.3|119
1595467200000|2020-07-23 01:20:00|22767.8|22760.8|22755.3|22748.3|22770.3|22763.3|22745.3|22738.3|63
1595467500000|2020-07-23 01:25:00|22752.8|22745.8|22760.3|22753.3|22760.3|22753.3|22740.3|22733.3|50
1595467800000|2020-07-23 01:30:00|22765.3|22758.3|22780.3|22773.3|22785.3|22778.3|22760.3|22753.3|115
1595468100000|2020-07-23 01:35:00|22782.8|22775.8|22810.3|22803.3|22810.3|22803.3|22775.3|22768.3|98
1595468400000|2020-07-23 01:40:00|22807.8|22800.8|22795.3|22788.3|22810.3|22803.3|22790.3|22783.3|41
1595468700000|2020-07-23 01:45:00|22800.3|22793.3|22797.8|22790.8|22805.3|22798.3|22785.3|22778.3|44
1595469000000|2020-07-23 01:50:00|22800.3|22793.3|22795.3|22788.3|22812.8|22805.8|22790.3|22783.3|61
1595469300000|2020-07-23 01:55:00|22797.8|22790.8|22785.3|22778.3|22800.3|22793.3|22785.3|22778.3|50
1595469600000|2020-07-23 02:00:00|22782.8|22775.8|22765.3|22758.3|22785.3|22778.3|22765.3|22758.3|59
1595469900000|2020-07-23 02:05:00|22762.8|22755.8|22765.3|22758.3|22770.3|22763.3|22760.3|22753.3|21
1595470200000|2020-07-23 02:10:00|22762.8|22755.8|22770.3|22763.3|22772.8|22765.8|22757.8|22750.8|17
1595470500000|2020-07-23 02:15:00|22767.8|22760.8|22775.3|22768.3|22790.3|22783.3|22767.8|22760.8|24
1595470800000|2020-07-23 02:20:00|22770.3|22763.3|22755.3|22748.3|22770.3|22763.3|22750.3|22743.3|46
1595471100000|2020-07-23 02:25:00|22752.8|22745.8|22750.3|22743.3|22760.3|22753.3|22750.3|22743.3|44
1595471400000|2020-07-23 02:30:00|22755.3|22748.3|22752.8|22745.8|22775.3|22768.3|22747.8|22740.8|82
1595471700000|2020-07-23 02:35:00|22755.3|22748.3|22735.3|22728.3|22755.3|22748.3|22730.3|22723.3|77
1595472000000|2020-07-23 02:40:00|22737.8|22730.8|22735.3|22728.3|22740.3|22733.3|22720.3|22713.3|89
1595472300000|2020-07-23 02:45:00|22740.3|22733.3|22720.3|22713.3|22750.3|22743.3|22720.3|22713.3|79
1595472600000|2020-07-23 02:50:00|22717.8|22710.8|22730.3|22723.3|22730.3|22723.3|22705.3|22698.3|71
1595472900000|2020-07-23 02:55:00|22727.8|22720.8|22732.8|22725.8|22740.3|22733.3|22725.3|22718.3|105
1595473200000|2020-07-23 03:00:00|22730.3|22723.3|22747.8|22740.8|22747.8|22740.8|22730.3|22723.3|67
1595473500000|2020-07-23 03:05:00|22745.3|22738.3|22757.8|22750.8|22770.3|22763.3|22742.8|22735.8|71
1595473800000|2020-07-23 03:10:00|22760.3|22753.3|22767.8|22760.8|22772.8|22765.8|22760.3|22753.3|25
1595474100000|2020-07-23 03:15:00|22770.3|22763.3|22755.3|22748.3|22772.8|22765.8|22750.3|22743.3|7
1595474400000|2020-07-23 03:20:00|22757.8|22750.8|22770.3|22763.3|22772.8|22765.8|22755.3|22748.3|24
1595474700000|2020-07-23 03:25:00|22767.8|22760.8|22780.3|22773.3|22785.3|22778.3|22765.3|22758.3|25
1595475000000|2020-07-23 03:30:00|22777.8|22770.8|22785.3|22778.3|22792.8|22785.8|22775.3|22768.3|31
1595475300000|2020-07-23 03:35:00|22782.8|22775.8|22780.3|22773.3|22785.3|22778.3|22780.3|22773.3|11
1595475600000|2020-07-23 03:40:00|22777.8|22770.8|22785.3|22778.3|22785.3|22778.3|22775.3|22768.3|15
1595475900000|2020-07-23 03:45:00|22787.8|22780.8|22780.3|22773.3|22787.8|22780.8|22780.3|22773.3|6
1595476200000|2020-07-23 03:50:00|22777.8|22770.8|22775.3|22768.3|22780.3|22773.3|22775.3|22768.3|6
1595476500000|2020-07-23 03:55:00|22777.8|22770.8|22770.3|22763.3|22777.8|22770.8|22770.3|22763.3|17
1595476800000|2020-07-23 04:00:00|22775.3|22768.3|22775.3|22768.3|22780.3|22773.3|22770.3|22763.3|17
1595477100000|2020-07-23 04:05:00|||||||||6
1595477400000|2020-07-23 04:10:00|22772.8|22765.8|22762.8|22755.8|22772.8|22765.8|22760.3|22753.3|19
1595477700000|2020-07-23 04:15:00|22760.3|22753.3|22750.3|22743.3|22765.3|22758.3|22750.3|22743.3|18
1595478000000|2020-07-23 04:20:00|22752.8|22745.8|22760.3|22753.3|22760.3|22753.3|22752.8|22745.8|66
1595478300000|2020-07-23 04:25:00|22762.8|22755.8|22775.3|22768.3|22775.3|22768.3|22762.8|22755.8|13
1595478600000|2020-07-23 04:30:00|22777.8|22770.8|22795.3|22788.3|22795.3|22788.3|22777.8|22770.8|9
1595478900000|2020-07-23 04:35:00|22792.8|22785.8|22790.3|22783.3|22795.3|22788.3|22790.3|22783.3|19
1595479200000|2020-07-23 04:40:00|22787.8|22780.8|22795.3|22788.3|22795.3|22788.3|22787.8|22780.8|11
1595479500000|2020-07-23 04:45:00|22800.3|22793.3|22790.3|22783.3|22800.3|22793.3|22785.3|22778.3|43
1595479800000|2020-07-23 04:50:00|22785.3|22778.3|22790.3|22783.3|22790.3|22783.3|22780.3|22773.3|17
1595480100000|2020-07-23 04:55:00|22787.8|22780.8|22780.3|22773.3|22787.8|22780.8|22780.3|22773.3|17
1595480400000|2020-07-23 05:00:00|22782.8|22775.8|22765.3|22758.3|22792.8|22785.8|22765.3|22758.3|86
1595480700000|2020-07-23 05:05:00|22762.8|22755.8|22775.3|22768.3|22775.3|22768.3|22760.3|22753.3|26
1595481000000|2020-07-23 05:10:00|22777.8|22770.8|22785.3|22778.3|22790.3|22783.3|22777.8|22770.8|66
1595481300000|2020-07-23 05:15:00|22787.8|22780.8|22797.8|22790.8|22800.3|22793.3|22785.3|22778.3|63
1595481600000|2020-07-23 05:20:00|22800.3|22793.3|22805.3|22798.3|22805.3|22798.3|22800.3|22793.3|25
1595481900000|2020-07-23 05:25:00|22810.3|22803.3|22805.3|22798.3|22810.3|22803.3|22800.3|22793.3|34
1595482200000|2020-07-23 05:30:00|22802.8|22795.8|22795.3|22788.3|22805.3|22798.3|22792.8|22785.8|34
1595482500000|2020-07-23 05:35:00|22792.8|22785.8|22780.3|22773.3|22800.3|22793.3|22780.3|22773.3|19
1595482800000|2020-07-23 05:40:00|22777.8|22770.8|22795.3|22788.3|22795.3|22788.3|22775.3|22768.3|27
1595483100000|2020-07-23 05:45:00|22797.8|22790.8|22797.8|22790.8|22805.3|22798.3|22795.3|22788.3|29
1595483400000|2020-07-23 05:50:00|22795.3|22788.3|22795.3|22788.3|22800.3|22793.3|22785.3|22778.3|38
1595483700000|2020-07-23 05:55:00|22792.8|22785.8|22790.3|22783.3|22797.8|22790.8|22785.3|22778.3|15
1595484000000|2020-07-23 06:00:00|22792.8|22785.8|22835.3|22828.3|22835.3|22828.3|22792.8|22785.8|205
1595484300000|2020-07-23 06:05:00|22832.8|22825.8|22835.3|22828.3|22845.3|22838.3|22825.3|22818.3|57
1595484600000|2020-07-23 06:10:00|22837.8|22830.8|22825.3|22818.3|22837.8|22830.8|22825.3|22818.3|23
1595484900000|2020-07-23 06:15:00|22827.8|22820.8|22812.8|22805.8|22835.3|22828.3|22810.3|22803.3|52
1595485200000|2020-07-23 06:20:00|22815.3|22808.3|22827.8|22820.8|22830.3|22823.3|22810.3|22803.3|25
1595485500000|2020-07-23 06:25:00|22830.3|22823.3|22815.3|22808.3|22830.3|22823.3|22810.3|22803.3|15
1595485800000|2020-07-23 06:30:00|22812.8|22805.8|22810.3|22803.3|22815.3|22808.3|22810.3|22803.3|23
1595486100000|2020-07-23 06:35:00|22812.8|22805.8|22822.8|22815.8|22825.3|22818.3|22812.8|22805.8|10
1595486400000|2020-07-23 06:40:00|22825.3|22818.3|22837.8|22830.8|22840.3|22833.3|22820.3|22813.3|72
1595486700000|2020-07-23 06:45:00|22840.3|22833.3|22860.3|22853.3|22872.8|22865.8|22840.3|22833.3|241
1595487000000|2020-07-23 06:50:00|22862.8|22855.8|22860.3|22853.3|22870.3|22863.3|22855.3|22848.3|57
1595487300000|2020-07-23 06:55:00|22862.8|22855.8|22850.3|22843.3|22865.3|22858.3|22850.3|22843.3|63
1595487600000|2020-07-23 07:00:00|22852.8|22845.8|22845.3|22838.3|22870.3|22863.3|22840.3|22833.3|65
1595487900000|2020-07-23 07:05:00|22847.8|22840.8|22830.3|22823.3|22847.8|22840.8|22815.3|22808.3|57
1595488200000|2020-07-23 07:10:00|22832.8|22825.8|22832.8|22825.8|22840.3|22833.3|22820.3|22813.3|111
1595488500000|2020-07-23 07:15:00|22830.3|22823.3|22837.8|22830.8|22840.3|22833.3|22820.3|22813.3|49
1595488800000|2020-07-23 07:20:00|22835.3|22828.3|22830.3|22823.3|22840.3|22833.3|22820.3|22813.3|14
1595489100000|2020-07-23 07:25:00|22835.3|22828.3|22822.8|22815.8|22835.3|22828.3|22815.3|22808.3|43
1595489400000|2020-07-23 07:30:00|22825.3|22818.3|22815.3|22808.3|22832.8|22825.8|22810.3|22803.3|60
1595489700000|2020-07-23 07:35:00|22810.3|22803.3|22832.8|22825.8|22835.3|22828.3|22810.3|22803.3|79
1595490000000|2020-07-23 07:40:00|22830.3|22823.3|22825.3|22818.3|22840.3|22833.3|22820.3|22813.3|48
1595490300000|2020-07-23 07:45:00|22822.8|22815.8|22835.3|22828.3|22837.8|22830.8|22812.8|22805.8|64
1595490600000|2020-07-23 07:50:00|22837.8|22830.8|22845.3|22838.3|22847.8|22840.8|22835.3|22828.3|55
1595490900000|2020-07-23 07:55:00|22842.8|22835.8|22880.3|22873.3|22880.3|22873.3|22840.3|22833.3|117
1595491200000|2020-07-23 08:00:00|22885.3|22878.3|22860.3|22853.3|22890.3|22883.3|22855.3|22848.3|139
1595491500000|2020-07-23 08:05:00|22857.8|22850.8|22880.3|22873.3|22885.3|22878.3|22857.8|22850.8|59
1595491800000|2020-07-23 08:10:00|22882.8|22875.8|22875.3|22868.3|22885.3|22878.3|22865.3|22858.3|31
1595492100000|2020-07-23 08:15:00|22877.8|22870.8|22892.8|22885.8|22897.8|22890.8|22877.8|22870.8|96
1595492400000|2020-07-23 08:20:00|22895.3|22888.3|22880.3|22873.3|22902.8|22895.8|22880.3|22873.3|97
1595492700000|2020-07-23 08:25:00|22882.8|22875.8|22890.3|22883.3|22892.8|22885.8|22880.3|22873.3|62
1595493000000|2020-07-23 08:30:00|22892.8|22885.8|22895.3|22888.3|22905.3|22898.3|22885.3|22878.3|156
1595493300000|2020-07-23 08:35:00|22900.3|22893.3|22895.3|22888.3|22900.3|22893.3|22890.3|22883.3|36
1595493600000|2020-07-23 08:40:00|22890.3|22883.3|22890.3|22883.3|22897.8|22890.8|22885.3|22878.3|43
1595493900000|2020-07-23 08:45:00|22887.8|22880.8|22857.8|22850.8|22890.3|22883.3|22857.8|22850.8|142
1595494200000|2020-07-23 08:50:00|22855.3|22848.3|22855.3|22848.3|22862.8|22855.8|22850.3|22843.3|91
1595494500000|2020-07-23 08:55:00|22852.8|22845.8|22840.3|22833.3|22860.3|22853.3|22840.3|22833.3|42
1595494800000|2020-07-23 09:00:00|22845.3|22838.3|22840.3|22833.3|22855.3|22848.3|22840.3|22833.3|79
1595495100000|2020-07-23 09:05:00|22842.8|22835.8|22862.8|22855.8|22865.3|22858.3|22840.3|22833.3|37
1595495400000|2020-07-23 09:10:00|22865.3|22858.3|22855.3|22848.3|22865.3|22858.3|22855.3|22848.3|13
1595495700000|2020-07-23 09:15:00|22857.8|22850.8|22850.3|22843.3|22862.8|22855.8|22850.3|22843.3|0
1595496000000|2020-07-23 09:20:00|22852.8|22845.8|22855.3|22848.3|22860.3|22853.3|22850.3|22843.3|18
1595496300000|2020-07-23 09:25:00|22857.8|22850.8|22860.3|22853.3|22862.8|22855.8|22855.3|22848.3|20
1595496600000|2020-07-23 09:30:00|22857.8|22850.8|22865.3|22858.3|22867.8|22860.8|22855.3|22848.3|21
1595496900000|2020-07-23 09:35:00|22862.8|22855.8|22855.3|22848.3|22862.8|22855.8|22855.3|22848.3|27
1595497200000|2020-07-23 09:40:00|22857.8|22850.8|22845.3|22838.3|22860.3|22853.3|22845.3|22838.3|27
1595497500000|2020-07-23 09:45:00|22850.3|22843.3|22845.3|22838.3|22850.3|22843.3|22840.3|22833.3|28
1595497800000|2020-07-23 09:50:00|22840.3|22833.3|22840.3|22833.3|22845.3|22838.3|22830.3|22823.3|31
1595498100000|2020-07-23 09:55:00|22842.8|22835.8|22850.3|22843.3|22850.3|22843.3|22830.3|22823.3|19
1595498400000|2020-07-23 10:00:00|22855.3|22848.3|22875.3|22868.3|22880.3|22873.3|22855.3|22848.3|97
1595498700000|2020-07-23 10:05:00|22877.8|22870.8|22885.3|22878.3|22885.3|22878.3|22865.3|22858.3|44
1595499000000|2020-07-23 10:10:00|22880.3|22873.3|22870.3|22863.3|22880.3|22873.3|22870.3|22863.3|17
1595499300000|2020-07-23 10:15:00|22875.3|22868.3|22865.3|22858.3|22875.3|22868.3|22865.3|22858.3|31
1595499600000|2020-07-23 10:20:00|22860.3|22853.3|22840.3|22833.3|22865.3|22858.3|22840.3|22833.3|27
1595499900000|2020-07-23 10:25:00|22842.8|22835.8|22845.3|22838.3|22852.8|22845.8|22837.8|22830.8|18
1595500200000|2020-07-23 10:30:00|22850.3|22843.3|22840.3|22833.3|22850.3|22843.3|22840.3|22833.3|47
1595500500000|2020-07-23 10:35:00|22835.3|22828.3|22840.3|22833.3|22840.3|22833.3|22830.3|22823.3|73
1595500800000|2020-07-23 10:40:00|22837.8|22830.8|22825.3|22818.3|22845.3|22838.3|22825.3|22818.3|43
1595501100000|2020-07-23 10:45:00|22820.3|22813.3|22825.3|22818.3|22825.3|22818.3|22817.8|22810.8|42
1595501400000|2020-07-23 10:50:00|22822.8|22815.8|22830.3|22823.3|22835.3|22828.3|22820.3|22813.3|32
1595501700000|2020-07-23 10:55:00|22832.8|22825.8|22835.3|22828.3|22835.3|22828.3|22825.3|22818.3|11
1595502000000|2020-07-23 11:00:00|22832.8|22825.8|22835.3|22828.3|22835.3|22828.3|22830.3|22823.3|27
1595502300000|2020-07-23 11:05:00|22837.8|22830.8|22835.3|22828.3|22840.3|22833.3|22830.3|22823.3|28
1595502600000|2020-07-23 11:10:00|22830.3|22823.3|22835.3|22828.3|22835.3|22828.3|22827.8|22820.8|5
1595502900000|2020-07-23 11:15:00|22830.3|22823.3|22825.3|22818.3|22840.3|22833.3|22825.3|22818.3|38
1595503200000|2020-07-23 11:20:00|22830.3|22823.3|22830.3|22823.3|22832.8|22825.8|22825.3|22818.3|17
1595503500000|2020-07-23 11:25:00|22825.3|22818.3|22815.3|22808.3|22827.8|22820.8|22815.3|22808.3|46
1595503800000|2020-07-23 11:30:00|22817.8|22810.8|22825.3|22818.3|22825.3|22818.3|22815.3|22808.3|30
1595504100000|2020-07-23 11:35:00|22822.8|22815.8|22820.3|22813.3|22825.3|22818.3|22815.3|22808.3|28
1595504400000|2020-07-23 11:40:00|22817.8|22810.8|22810.3|22803.3|22820.3|22813.3|22810.3|22803.3|77
1595504700000|2020-07-23 11:45:00|22815.3|22808.3|22810.3|22803.3|22820.3|22813.3|22810.3|22803.3|95
1595505000000|2020-07-23 11:50:00|22807.8|22800.8|22810.3|22803.3|22812.8|22805.8|22785.3|22778.3|108
1595505300000|2020-07-23 11:55:00|22815.3|22808.3|22825.3|22818.3|22832.8|22825.8|22815.3|22808.3|32
1595505600000|2020-07-23 12:00:00|22820.3|22813.3|22817.8|22810.8|22822.8|22815.8|22805.3|22798.3|62
1595505900000|2020-07-23 12:05:00|22815.3|22808.3|22800.3|22793.3|22817.8|22810.8|22800.3|22793.3|5
1595506200000|2020-07-23 12:10:00|22795.3|22788.3|22800.3|22793.3|22800.3|22793.3|22777.8|22770.8|101
1595506500000|2020-07-23 12:15:00|22795.3|22788.3|22800.3|22793.3|22805.3|22798.3|22790.3|22783.3|19
1595506800000|2020-07-23 12:20:00|22795.3|22788.3|22785.3|22778.3|22800.3|22793.3|22785.3|22778.3|41
1595507100000|2020-07-23 12:25:00|22790.3|22783.3|22790.3|22783.3|22795.3|22788.3|22780.3|22773.3|74
1595507400000|2020-07-23 12:30:00|22785.3|22778.3|22760.3|22753.3|22795.3|22788.3|22755.3|22748.3|116
1595507700000|2020-07-23 12:35:00|22757.8|22750.8|22775.3|22768.3|22775.3|22768.3|22755.3|22748.3|77
1595508000000|2020-07-23 12:40:00|22780.3|22773.3|22780.3|22773.3|22790.3|22783.3|22775.3|22768.3|70
1595508300000|2020-07-23 12:45:00|22777.8|22770.8|22755.3|22748.3|22780.3|22773.3|22750.3|22743.3|32
1595508600000|2020-07-23 12:50:00|22760.3|22753.3|22750.3|22743.3|22760.3|22753.3|22735.3|22728.3|165
1595508900000|2020-07-23 12:55:00|22747.8|22740.8|22730.3|22723.3|22750.3|22743.3|22730.3|22723.3|42
1595509200000|2020-07-23 13:00:00|22725.3|22718.3|22755.3|22748.3|22760.3|22753.3|22725.3|22718.3|97
1595509500000|2020-07-23 13:05:00|22752.8|22745.8|22765.3|22758.3|22765.3|22758.3|22752.8|22745.8|52
1595509800000|2020-07-23 13:10:00|22762.8|22755.8|22760.3|22753.3|22770.3|22763.3|22760.3|22753.3|62
1595510100000|2020-07-23 13:15:00|22765.3|22758.3|22755.3|22748.3|22765.3|22758.3|22750.3|22743.3|37
1595510400000|2020-07-23 13:20:00|22752.8|22745.8|22750.3|22743.3|22755.3|22748.3|22745.3|22738.3|22
1595510700000|2020-07-23 13:25:00|22747.8|22740.8|22747.8|22740.8|22750.3|22743.3|22742.8|22735.8|47
1595511000000|2020-07-23 13:30:00|22750.3|22743.3|22737.8|22730.8|22755.3|22748.3|22730.3|22723.3|166
1595511300000|2020-07-23 13:35:00|22740.3|22733.3|22740.3|22733.3|22750.3|22743.3|22730.3|22723.3|93
1595511600000|2020-07-23 13:40:00|22745.3|22738.3|22745.3|22738.3|22755.3|22748.3|22730.3|22723.3|184
1595511900000|2020-07-23 13:45:00|22750.3|22743.3|22760.3|22753.3|22760.3|22753.3|22745.3|22738.3|119
1595512200000|2020-07-23 13:50:00|22765.3|22758.3|22765.3|22758.3|22770.3|22763.3|22760.3|22753.3|48
1595512500000|2020-07-23 13:55:00|22770.3|22763.3|22770.3|22763.3|22770.3|22763.3|22755.3|22748.3|95
1595512800000|2020-07-23 14:00:00|22765.3|22758.3|22760.3|22753.3|22775.3|22768.3|22745.3|22738.3|139
1595513100000|2020-07-23 14:05:00|22762.8|22755.8|22760.3|22753.3|22770.3|22763.3|22760.3|22753.3|26
1595513400000|2020-07-23 14:10:00|22755.3|22748.3|22725.3|22718.3|22755.3|22748.3|22720.3|22713.3|103
1595513700000|2020-07-23 14:15:00|22722.8|22715.8|22705.3|22698.3|22735.3|22728.3|22705.3|22698.3|131
1595514000000|2020-07-23 14:20:00|22710.3|22703.3|22695.3|22688.3|22710.3|22703.3|22685.3|22678.3|151
1595514300000|2020-07-23 14:25:00|22700.3|22693.3|22725.3|22718.3|22725.3|22718.3|22695.3|22688.3|182
1595514600000|2020-07-23 14:30:00|22730.3|22723.3|22730.3|22723.3|22735.3|22728.3|22725.3|22718.3|133
1595514900000|2020-07-23 14:35:00|22735.3|22728.3|22745.3|22738.3|22750.3|22743.3|22730.3|22723.3|158
1595515200000|2020-07-23 14:40:00|22750.3|22743.3|22745.3|22738.3|22755.3|22748.3|22745.3|22738.3|115
1595515500000|2020-07-23 14:45:00|22740.3|22733.3|22745.3|22738.3|22750.3|22743.3|22740.3|22733.3|70
1595515800000|2020-07-23 14:50:00|22750.3|22743.3|22730.3|22723.3|22755.3|22748.3|22727.8|22720.8|91
1595516100000|2020-07-23 14:55:00|22732.8|22725.8|22722.8|22715.8|22737.8|22730.8|22715.3|22708.3|265
1595516400000|2020-07-23 15:00:00|22725.3|22718.3|22725.3|22718.3|22750.3|22743.3|22722.8|22715.8|105
1595516700000|2020-07-23 15:05:00|22722.8|22715.8|22745.3|22738.3|22745.3|22738.3|22710.3|22703.3|105
1595517000000|2020-07-23 15:10:00|22750.3|22743.3|22760.3|22753.3|22760.3|22753.3|22735.3|22728.3|117
1595517300000|2020-07-23 15:15:00|22755.3|22748.3|22757.8|22750.8|22765.3|22758.3|22750.3|22743.3|76
1595517600000|2020-07-23 15:20:00|22760.3|22753.3|22752.8|22745.8|22765.3|22758.3|22740.3|22733.3|53
1595517900000|2020-07-23 15:25:00|22750.3|22743.3|22765.3|22758.3|22767.8|22760.8|22750.3|22743.3|53
1595518200000|2020-07-23 15:30:00|22770.3|22763.3|22765.3|22758.3|22775.3|22768.3|22760.3|22753.3|108
1595518500000|2020-07-23 15:35:00|22760.3|22753.3|22765.3|22758.3|22770.3|22763.3|22750.3|22743.3|172
1595518800000|2020-07-23 15:40:00|22760.3|22753.3|22750.3|22743.3|22770.3|22763.3|22745.3|22738.3|113
1595519100000|2020-07-23 15:45:00|22755.3|22748.3|22755.3|22748.3|22760.3|22753.3|22745.3|22738.3|54
1595519400000|2020-07-23 15:50:00|22750.3|22743.3|22745.3|22738.3|22755.3|22748.3|22740.3|22733.3|14
1595519700000|2020-07-23 15:55:00|22747.8|22740.8|22745.3|22738.3|22750.3|22743.3|22730.3|22723.3|35
1595520000000|2020-07-23 16:00:00|22740.3|22733.3|22710.3|22703.3|22745.3|22738.3|22710.3|22703.3|54
1595520300000|2020-07-23 16:05:00|22712.8|22705.8|22690.3|22683.3|22712.8|22705.8|22690.3|22683.3|134
1595520600000|2020-07-23 16:10:00|22687.8|22680.8|22700.3|22693.3|22705.3|22698.3|22685.3|22678.3|71
1595520900000|2020-07-23 16:15:00|22697.8|22690.8|22705.3|22698.3|22705.3|22698.3|22695.3|22688.3|78
1595521200000|2020-07-23 16:20:00|22710.3|22703.3|22695.3|22688.3|22720.3|22713.3|22695.3|22688.3|81
1595521500000|2020-07-23 16:25:00|22697.8|22690.8|22700.3|22693.3|22705.3|22698.3|22685.3|22678.3|101
1595521800000|2020-07-23 16:30:00|22695.3|22688.3|22695.3|22688.3|22705.3|22698.3|22690.3|22683.3|32
1595522100000|2020-07-23 16:35:00|22697.8|22690.8|22680.3|22673.3|22700.3|22693.3|22680.3|22673.3|130
1595522400000|2020-07-23 16:40:00|22682.8|22675.8|22690.3|22683.3|22700.3|22693.3|22677.8|22670.8|85
1595522700000|2020-07-23 16:45:00|22692.8|22685.8|22685.3|22678.3|22700.3|22693.3|22685.3|22678.3|53
1595523000000|2020-07-23 16:50:00|22680.3|22673.3|22675.3|22668.3|22690.3|22683.3|22670.3|22663.3|99
1595523300000|2020-07-23 16:55:00|22680.3|22673.3|22665.3|22658.3|22680.3|22673.3|22665.3|22658.3|145
1595523600000|2020-07-23 17:00:00|22662.8|22655.8|22680.3|22673.3|22685.3|22678.3|22660.3|22653.3|131
1595523900000|2020-07-23 17:05:00|22677.8|22670.8|22675.3|22668.3|22690.3|22683.3|22670.3|22663.3|26
1595524200000|2020-07-23 17:10:00|22670.3|22663.3|22670.3|22663.3|22685.3|22678.3|22665.3|22658.3|76
1595524500000|2020-07-23 17:15:00|22667.8|22660.8|22640.3|22633.3|22670.3|22663.3|22637.8|22630.8|237
1595524800000|2020-07-23 17:20:00|22642.8|22635.8|22630.3|22623.3|22645.3|22638.3|22625.3|22618.3|134
1595525100000|2020-07-23 17:25:00|22632.8|22625.8|22650.3|22643.3|22650.3|22643.3|22630.3|22623.3|49
1595525400000|2020-07-23 17:30:00|22645.3|22638.3|22625.3|22618.3|22645.3|22638.3|22615.3|22608.3|153
1595525700000|2020-07-23 17:35:00|22630.3|22623.3|22620.3|22613.3|22630.3|22623.3|22612.8|22605.8|73
1595526000000|2020-07-23 17:40:00|22622.8|22615.8|22595.3|22588.3|22625.3|22618.3|22590.3|22583.3|237
1595526300000|2020-07-23 17:45:00|22597.8|22590.8|22565.3|22558.3|22605.3|22598.3|22565.3|22558.3|1111
1595526600000|2020-07-23 17:50:00|22560.3|22553.3|22560.3|22553.3|22575.3|22568.3|22555.3|22548.3|252
1595526900000|2020-07-23 17:55:00|22555.3|22548.3|22567.8|22560.8|22575.3|22568.3|22550.3|22543.3|175
1595527200000|2020-07-23 18:00:00|22565.3|22558.3|22540.3|22533.3|22570.3|22563.3|22535.3|22528.3|199
1595527500000|2020-07-23 18:05:00|22537.8|22530.8|22537.8|22530.8|22550.3|22543.3|22525.3|22518.3|177
1595527800000|2020-07-23 18:10:00|22540.3|22533.3|22520.3|22513.3|22540.3|22533.3|22515.3|22508.3|247
1595528100000|2020-07-23 18:15:00|22515.3|22508.3|22512.8|22505.8|22517.8|22510.8|22485.3|22478.3|237
1595528400000|2020-07-23 18:20:00|22515.3|22508.3|22525.3|22518.3|22525.3|22518.3|22495.3|22488.3|196
1595528700000|2020-07-23 18:25:00|22527.8|22520.8|22525.3|22518.3|22530.3|22523.3|22515.3|22508.3|114
1595529000000|2020-07-23 18:30:00|22530.3|22523.3|22547.8|22540.8|22555.3|22548.3|22515.3|22508.3|328
1595529300000|2020-07-23 18:35:00|22545.3|22538.3|22505.3|22498.3|22545.3|22538.3|22505.3|22498.3|107
1595529600000|2020-07-23 18:40:00|22510.3|22503.3|22530.3|22523.3|22535.3|22528.3|22505.3|22498.3|178
1595529900000|2020-07-23 18:45:00|22527.8|22520.8|22540.3|22533.3|22540.3|22533.3|22505.3|22498.3|94
1595530200000|2020-07-23 18:50:00|22537.8|22530.8|22550.3|22543.3|22555.3|22548.3|22537.8|22530.8|65
1595530500000|2020-07-23 18:55:00|22545.3|22538.3|22550.3|22543.3|22550.3|22543.3|22540.3|22533.3|65
1595530800000|2020-07-23 19:00:00|22555.3|22548.3|22550.3|22543.3|22560.3|22553.3|22540.3|22533.3|106
1595531100000|2020-07-23 19:05:00|22555.3|22548.3|22532.8|22525.8|22560.3|22553.3|22530.3|22523.3|167
1595531400000|2020-07-23 19:10:00|22535.3|22528.3|22540.3|22533.3|22550.3|22543.3|22525.3|22518.3|105
1595531700000|2020-07-23 19:15:00|22537.8|22530.8|22550.3|22543.3|22555.3|22548.3|22535.3|22528.3|54
1595532000000|2020-07-23 19:20:00|22545.3|22538.3|22530.3|22523.3|22555.3|22548.3|22530.3|22523.3|80
1595532300000|2020-07-23 19:25:00|22527.8|22520.8|22540.3|22533.3|22545.3|22538.3|22515.3|22508.3|213
1595532600000|2020-07-23 19:30:00|22537.8|22530.8|22550.3|22543.3|22555.3|22548.3|22505.3|22498.3|241
1595532900000|2020-07-23 19:35:00|22547.8|22540.8|22545.3|22538.3|22555.3|22548.3|22530.3|22523.3|168
1595533200000|2020-07-23 19:40:00|22542.8|22535.8|22542.8|22535.8|22555.3|22548.3|22535.3|22528.3|153
1595533500000|2020-07-23 19:45:00|22545.3|22538.3|22540.3|22533.3|22550.3|22543.3|22540.3|22533.3|92
1595533800000|2020-07-23 19:50:00|22530.3|22523.3|22545.3|22538.3|22545.3|22538.3|22505.3|22498.3|295
1595534100000|2020-07-23 19:55:00|22550.3|22543.3|22580.3|22573.3|22590.3|22583.3|22545.3|22538.3|558
1595534400000|2020-07-23 20:00:00|22577.8|22570.8|22535.3|22528.3|22577.8|22570.8|22530.3|22523.3|244
1595534700000|2020-07-23 20:05:00|22532.8|22525.8|22550.3|22543.3|22550.3|22543.3|22515.3|22508.3|123
1595535000000|2020-07-23 20:10:00|22552.8|22545.8|22550.3|22543.3|22565.3|22558.3|22547.8|22540.8|63
1595535300000|2020-07-23 20:15:00|22554.3|22539.3|22559.3|22544.3|22559.3|22544.3|22554.3|22539.3|1
1595535600000|2020-07-23 20:20:00|22556.8|22541.8|22559.3|22544.3|22559.3|22544.3|22554.3|22539.3|7
1595535900000|2020-07-23 20:25:00|||||||||1
1595536200000|2020-07-23 20:30:00|22561.8|22546.8|22564.3|22549.3|22569.3|22554.3|22561.8|22546.8|16
1595536500000|2020-07-23 20:35:00|22559.3|22544.3|22551.8|22536.8|22564.3|22549.3|22546.8|22531.8|17
1595536800000|2020-07-23 20:40:00|22554.3|22539.3|22554.3|22539.3|22559.3|22544.3|22554.3|22539.3|1
1595537100000|2020-07-23 20:45:00|22556.8|22541.8|22551.8|22536.8|22564.3|22549.3|22549.3|22534.3|28
1595537400000|2020-07-23 20:50:00|22549.3|22534.3|22549.3|22534.3|22551.8|22536.8|22549.3|22534.3|15
1595537700000|2020-07-23 20:55:00|22551.8|22536.8|22561.8|22531.8|22564.2|22544.3|22549.3|22531.8|23
1595538000000|2020-07-23 21:00:00|22561.3|22531.3|22561.4|22531.4|22562.3|22532.3|22561.3|22531.3|0
1595538300000|2020-07-23 21:05:00|22561.6|22531.6|22560.1|22530.1|22562.3|22532.3|22559.8|22529.8|0
1595538600000|2020-07-23 21:10:00|22560.8|22530.8|22561.6|22531.6|22562.3|22532.3|22560.5|22530.5|0
1595538900000|2020-07-23 21:15:00|22561.3|22531.3|22556.5|22526.5|22561.6|22531.6|22555.8|22525.8|0
1595539200000|2020-07-23 21:20:00|22556.7|22526.7|22559|22529|22559.5|22529.5|22555.8|22525.8|0
1595539500000|2020-07-23 21:25:00|22559.2|22529.2|22565.1|22535.1|22565.6|22535.6|22558.8|22528.8|0
1595539800000|2020-07-23 21:30:00|22565.3|22535.3|22564|22534|22565.6|22535.6|22564|22534|0
1595540100000|2020-07-23 21:35:00|22564.3|22534.3|22564.5|22534.5|22564.7|22534.7|22563.2|22533.2|0
1595540400000|2020-07-23 21:40:00|22563.5|22533.5|22566.8|22536.8|22566.8|22536.8|22562.8|22532.8|0
1595540700000|2020-07-23 21:45:00|22566.5|22536.5|22566.8|22536.8|22566.8|22536.8|22565.5|22535.5|0
1595541000000|2020-07-23 21:50:00|22566.3|22536.3|22565.7|22535.7|22566.8|22536.8|22565.2|22535.2|0
1595541300000|2020-07-23 21:55:00|22565.4|22535.4|22567.4|22537.4|22567.9|22537.9|22565.4|22535.4|0
1595541600000|2020-07-23 22:00:00|22571.6|22541.6|22579.3|22564.3|22583.2|22566.8|22571.6|22541.6|15
1595541900000|2020-07-23 22:05:00|22581.8|22566.8|22579.3|22564.3|22581.8|22566.8|22579.3|22564.3|0
1595542200000|2020-07-23 22:10:00|22581.8|22566.8|22579.3|22564.3|22586.8|22571.8|22579.3|22564.3|2
1595542500000|2020-07-23 22:15:00|22576.8|22561.8|22571.8|22556.8|22576.8|22561.8|22571.8|22556.8|1
1595542800000|2020-07-23 22:20:00|22574.3|22559.3|22576.8|22561.8|22576.8|22561.8|22571.8|22556.8|1
1595543100000|2020-07-23 22:25:00|22574.3|22559.3|22581.8|22566.8|22581.8|22566.8|22569.3|22554.3|3
1595543400000|2020-07-23 22:30:00|22579.3|22564.3|22576.8|22561.8|22579.3|22564.3|22574.3|22559.3|0
1595543700000|2020-07-23 22:35:00|22579.3|22564.3|22579.3|22564.3|22581.8|22566.8|22574.3|22559.3|5
1595544000000|2020-07-23 22:40:00|22576.8|22561.8|22581.8|22566.8|22581.8|22566.8|22576.8|22561.8|2
1595544300000|2020-07-23 22:45:00|22579.3|22564.3|22581.8|22566.8|22581.8|22566.8|22579.3|22564.3|0
1595544600000|2020-07-23 22:50:00|22584.3|22569.3|22586.8|22571.8|22586.8|22571.8|22584.3|22569.3|0
1595544900000|2020-07-23 22:55:00|22584.3|22569.3|22594.3|22579.3|22599.3|22584.3|22581.8|22566.8|11
1595545200000|2020-07-23 23:00:00|22599.3|22584.3|22581.8|22566.8|22599.3|22584.3|22579.3|22564.3|45
1595545500000|2020-07-23 23:05:00|22584.3|22569.3|22581.8|22566.8|22586.8|22571.8|22581.8|22566.8|1
1595545800000|2020-07-23 23:10:00|22579.3|22564.3|22576.8|22561.8|22579.3|22564.3|22571.8|22556.8|0
1595546100000|2020-07-23 23:15:00|22574.3|22559.3|22581.8|22566.8|22581.8|22566.8|22571.8|22556.8|3
1595546400000|2020-07-23 23:20:00|22584.3|22569.3|22586.8|22571.8|22586.8|22571.8|22581.8|22566.8|4
1595546700000|2020-07-23 23:25:00|22589.3|22574.3|22591.8|22576.8|22591.8|22576.8|22584.3|22569.3|24
1595547000000|2020-07-23 23:30:00|22594.3|22579.3|22580.3|22573.3|22600.3|22593.3|22570.3|22563.3|9325
1595547300000|2020-07-23 23:35:00|22577.8|22570.8|22580.3|22573.3|22580.3|22573.3|22560.3|22553.3|65
1595547600000|2020-07-23 23:40:00|22575.3|22568.3|22585.3|22578.3|22595.3|22588.3|22570.3|22563.3|82
1595547900000|2020-07-23 23:45:00|22587.8|22580.8|22590.3|22583.3|22595.3|22588.3|22585.3|22578.3|31
1595548200000|2020-07-23 23:50:00|22592.8|22585.8|22590.3|22583.3|22595.3|22588.3|22580.3|22573.3|37
1595548500000|2020-07-23 23:55:00|22595.3|22588.3|22610.3|22603.3|22615.3|22608.3|22595.3|22588.3|56
1595548800000|2020-07-24 00:00:00|22615.3|22608.3|22610.3|22603.3|22620.3|22613.3|22600.3|22593.3|122
1595549100000|2020-07-24 00:05:00|22612.8|22605.8|22625.3|22618.3|22630.3|22623.3|22612.8|22605.8|120
1595549400000|2020-07-24 00:10:00|22630.3|22623.3|22615.3|22608.3|22632.8|22625.8|22615.3|22608.3|119
1595549700000|2020-07-24 00:15:00|22620.3|22613.3|22625.3|22618.3|22625.3|22618.3|22610.3|22603.3|124
1595550000000|2020-07-24 00:20:00|22622.8|22615.8|22585.3|22578.3|22622.8|22615.8|22565.3|22558.3|390
1595550300000|2020-07-24 00:25:00|22590.3|22583.3|22607.8|22600.8|22620.3|22613.3|22590.3|22583.3|166
1595550600000|2020-07-24 00:30:00|22610.3|22603.3|22585.3|22578.3|22620.3|22613.3|22580.3|22573.3|120
1595550900000|2020-07-24 00:35:00|22587.8|22580.8|22585.3|22578.3|22590.3|22583.3|22575.3|22568.3|78
1595551200000|2020-07-24 00:40:00|22587.8|22580.8|22585.3|22578.3|22590.3|22583.3|22575.3|22568.3|50
1595551500000|2020-07-24 00:45:00|22580.3|22573.3|22585.7|22578.7|22605.3|22598.3|22580.3|22573.3|106
1595551800000|2020-07-24 00:50:00|22588.2|22581.2|22593.2|22586.2|22595.7|22588.7|22580.7|22573.7|55
1595552100000|2020-07-24 00:55:00|22590.7|22583.7|22625.7|22618.7|22630.7|22623.7|22590.7|22583.7|144
1595552400000|2020-07-24 01:00:00|22630.7|22623.7|22640.7|22633.7|22640.7|22633.7|22615.7|22608.7|221
1595552700000|2020-07-24 01:05:00|22638.2|22631.2|22623.2|22616.2|22640.7|22633.7|22620.7|22613.7|83
1595553000000|2020-07-24 01:10:00|22620.7|22613.7|22600.7|22593.7|22620.7|22613.7|22595.7|22588.7|42
1595553300000|2020-07-24 01:15:00|22598.2|22591.2|22598.2|22591.2|22600.7|22593.7|22583.2|22576.2|91
1595553600000|2020-07-24 01:20:00|22600.7|22593.7|22595.7|22588.7|22610.7|22603.7|22585.7|22578.7|59
1595553900000|2020-07-24 01:25:00|22600.7|22593.7|22613.2|22606.2|22615.7|22608.7|22595.7|22588.7|41
1595554200000|2020-07-24 01:30:00|22610.7|22603.7|22615.7|22608.7|22625.7|22618.7|22595.7|22588.7|80
1595554500000|2020-07-24 01:35:00|22610.7|22603.7|22590.7|22583.7|22615.7|22608.7|22585.7|22578.7|70
1595554800000|2020-07-24 01:40:00|22593.2|22586.2|22580.7|22573.7|22600.7|22593.7|22575.7|22568.7|58
1595555100000|2020-07-24 01:45:00|22575.7|22568.7|22548.2|22541.2|22580.7|22573.7|22528.2|22521.2|283
1595555400000|2020-07-24 01:50:00|22545.7|22538.7|22540.7|22533.7|22565.7|22558.7|22535.7|22528.7|149
1595555700000|2020-07-24 01:55:00|22538.2|22531.2|22555.7|22548.7|22558.2|22551.2|22530.7|22523.7|179
1595556000000|2020-07-24 02:00:00|22550.7|22543.7|22533.2|22526.2|22555.7|22548.7|22533.2|22526.2|130
1595556300000|2020-07-24 02:05:00|22535.7|22528.7|22540.7|22533.7|22550.7|22543.7|22530.7|22523.7|79
1595556600000|2020-07-24 02:10:00|22543.2|22536.2|22555.7|22548.7|22555.7|22548.7|22530.7|22523.7|88
1595556900000|2020-07-24 02:15:00|22560.7|22553.7|22545.7|22538.7|22560.7|22553.7|22545.7|22538.7|45
1595557200000|2020-07-24 02:20:00|22543.2|22536.2|22540.7|22533.7|22550.7|22543.7|22540.7|22533.7|79
1595557500000|2020-07-24 02:25:00|22543.2|22536.2|22540.7|22533.7|22545.7|22538.7|22528.2|22521.2|129
1595557800000|2020-07-24 02:30:00|22535.7|22528.7|22525.7|22518.7|22540.7|22533.7|22525.7|22518.7|92
1595558100000|2020-07-24 02:35:00|22523.2|22516.2|22535.7|22528.7|22540.7|22533.7|22520.7|22513.7|67
1595558400000|2020-07-24 02:40:00|22538.2|22531.2|22540.7|22533.7|22545.7|22538.7|22530.7|22523.7|103
1595558700000|2020-07-24 02:45:00|22538.2|22531.2|22520.7|22513.7|22540.7|22533.7|22520.7|22513.7|25
1595559000000|2020-07-24 02:50:00|22518.2|22511.2|22523.2|22516.2|22525.7|22518.7|22510.7|22503.7|117
1595559300000|2020-07-24 02:55:00|22520.7|22513.7|22530.7|22523.7|22535.7|22528.7|22520.7|22513.7|56
1595559600000|2020-07-24 03:00:00|22528.2|22521.2|22505.7|22498.7|22530.7|22523.7|22495.7|22488.7|299
1595559900000|2020-07-24 03:05:00|22503.2|22496.2|22530.7|22523.7|22530.7|22523.7|22495.7|22488.7|204
1595560200000|2020-07-24 03:10:00|22528.2|22521.2|22525.7|22518.7|22530.7|22523.7|22513.2|22506.2|63
1595560500000|2020-07-24 03:15:00|22523.2|22516.2|22508.2|22501.2|22523.2|22516.2|22505.7|22498.7|39
1595560800000|2020-07-24 03:20:00|22505.7|22498.7|22475.7|22468.7|22505.7|22498.7|22475.7|22468.7|91
1595561100000|2020-07-24 03:25:00|22480.7|22473.7|22498.2|22491.2|22505.7|22498.7|22475.7|22468.7|84
1595561400000|2020-07-24 03:30:00|22495.7|22488.7|22465.7|22458.7|22495.7|22488.7|22455.7|22448.7|87
1595561700000|2020-07-24 03:35:00|22463.2|22456.2|22470.7|22463.7|22470.7|22463.7|22455.7|22448.7|49
1595562000000|2020-07-24 03:40:00|22468.2|22461.2|22443.2|22436.2|22470.7|22463.7|22430.7|22423.7|141
1595562300000|2020-07-24 03:45:00|22440.7|22433.7|22400.7|22393.7|22440.7|22433.7|22393.2|22386.2|157
1595562600000|2020-07-24 03:50:00|22395.7|22388.7|22375.7|22368.7|22405.7|22398.7|22370.7|22363.7|275
1595562900000|2020-07-24 03:55:00|22378.2|22371.2|22400.7|22393.7|22413.2|22406.2|22378.2|22371.2|235
1595563200000|2020-07-24 04:00:00|22395.7|22388.7|22395.7|22388.7|22415.7|22408.7|22390.7|22383.7|173
1595563500000|2020-07-24 04:05:00|22393.2|22386.2|22405.7|22398.7|22405.7|22398.7|22380.7|22373.7|100
1595563800000|2020-07-24 04:10:00|22410.7|22403.7|22405.7|22398.7|22410.7|22403.7|22390.7|22383.7|88
1595564100000|2020-07-24 04:15:00|22400.7|22393.7|22405.7|22398.7|22413.2|22406.2|22395.7|22388.7|76
1595564400000|2020-07-24 04:20:00|22410.7|22403.7|22410.7|22403.7|22418.2|22411.2|22395.7|22388.7|78
1595564700000|2020-07-24 04:25:00|22408.2|22401.2|22405.7|22398.7|22415.7|22408.7|22405.7|22398.7|23
1595565000000|2020-07-24 04:30:00|22408.2|22401.2|22410.7|22403.7|22425.7|22418.7|22405.7|22398.7|53
1595565300000|2020-07-24 04:35:00|22415.7|22408.7|22418.2|22411.2|22425.7|22418.7|22400.7|22393.7|43
1595565600000|2020-07-24 04:40:00|22420.7|22413.7|22445.7|22438.7|22445.7|22438.7|22420.7|22413.7|51
1595565900000|2020-07-24 04:45:00|22443.2|22436.2|22430.7|22423.7|22443.2|22436.2|22430.7|22423.7|31
1595566200000|2020-07-24 04:50:00|22435.7|22428.7|22420.7|22413.7|22435.7|22428.7|22420.7|22413.7|31
1595566500000|2020-07-24 04:55:00|22425.7|22418.7|22420.7|22413.7|22430.7|22423.7|22415.7|22408.7|69
1595566800000|2020-07-24 05:00:00|22418.2|22411.2|22400.7|22393.7|22420.7|22413.7|22380.7|22373.7|118
1595567100000|2020-07-24 05:05:00|22395.7|22388.7|22395.7|22388.7|22410.7|22403.7|22395.7|22388.7|155
1595567400000|2020-07-24 05:10:00|22390.7|22383.7|22403.2|22396.2|22410.7|22403.7|22380.7|22373.7|118
1595567700000|2020-07-24 05:15:00|22405.7|22398.7|22420.7|22413.7|22420.7|22413.7|22395.7|22388.7|129
1595568000000|2020-07-24 05:20:00|22418.2|22411.2|22403.2|22396.2|22418.2|22411.2|22385.7|22378.7|64
1595568300000|2020-07-24 05:25:00|22405.7|22398.7|22400.7|22393.7|22408.2|22401.2|22390.7|22383.7|78
1595568600000|2020-07-24 05:30:00|22395.7|22388.7|22405.7|22398.7|22413.2|22406.2|22385.7|22378.7|72
1595568900000|2020-07-24 05:35:00|22408.2|22401.2|22410.7|22403.7|22415.7|22408.7|22405.7|22398.7|35
1595569200000|2020-07-24 05:40:00|22413.2|22406.2|22405.7|22398.7|22415.7|22408.7|22395.7|22388.7|113
1595569500000|2020-07-24 05:45:00|22403.2|22396.2|22385.7|22378.7|22403.2|22396.2|22375.7|22368.7|108
1595569800000|2020-07-24 05:50:00|22388.2|22381.2|22405.7|22398.7|22405.7|22398.7|22380.7|22373.7|64
1595570100000|2020-07-24 05:55:00|22403.2|22396.2|22403.2|22396.2|22413.2|22406.2|22400.7|22393.7|120
1595570400000|2020-07-24 06:00:00|22400.7|22393.7|22420.7|22413.7|22425.7|22418.7|22375.7|22368.7|278
1595570700000|2020-07-24 06:05:00|22423.2|22416.2|22430.7|22423.7|22440.7|22433.7|22420.7|22413.7|83
1595571000000|2020-07-24 06:10:00|22433.2|22426.2|22443.2|22436.2|22460.7|22453.7|22428.2|22421.2|101
1595571300000|2020-07-24 06:15:00|22445.7|22438.7|22425.7|22418.7|22450.7|22443.7|22425.7|22418.7|64
1595571600000|2020-07-24 06:20:00|22428.2|22421.2|22418.2|22411.2|22430.7|22423.7|22410.7|22403.7|100
1595571900000|2020-07-24 06:25:00|22415.7|22408.7|22445.7|22438.7|22455.7|22448.7|22415.7|22408.7|44
1595572200000|2020-07-24 06:30:00|22448.2|22441.2|22438.2|22431.2|22453.2|22446.2|22433.2|22426.2|26
1595572500000|2020-07-24 06:35:00|22435.7|22428.7|22423.2|22416.2|22435.7|22428.7|22418.2|22411.2|9
1595572800000|2020-07-24 06:40:00|22425.7|22418.7|22410.7|22403.7|22430.7|22423.7|22408.2|22401.2|18
1595573100000|2020-07-24 06:45:00|22413.2|22406.2|22408.2|22401.2|22420.7|22413.7|22395.7|22388.7|53
1595573400000|2020-07-24 06:50:00|22410.7|22403.7|22403.2|22396.2|22418.2|22411.2|22385.7|22378.7|71
1595573700000|2020-07-24 06:55:00|22400.7|22393.7|22370.7|22363.7|22400.7|22393.7|22365.7|22358.7|50
1595574000000|2020-07-24 07:00:00|22368.2|22361.2|22358.2|22351.2|22380.7|22373.7|22345.7|22338.7|363
1595574300000|2020-07-24 07:05:00|22355.7|22348.7|22338.2|22331.2|22365.7|22358.7|22335.7|22328.7|258
1595574600000|2020-07-24 07:10:00|22340.7|22333.7|22325.7|22318.7|22340.7|22333.7|22320.7|22313.7|257
1595574900000|2020-07-24 07:15:00|22328.2|22321.2|22310.7|22303.7|22343.2|22336.2|22300.7|22293.7|447
1595575200000|2020-07-24 07:20:00|22313.2|22306.2|22310.7|22303.7|22318.2|22311.2|22295.7|22288.7|222
1595575500000|2020-07-24 07:25:00|22308.2|22301.2|22313.2|22306.2|22315.7|22308.7|22295.7|22288.7|172
1595575800000|2020-07-24 07:30:00|22315.7|22308.7|22275.7|22268.7|22320.7|22313.7|22270.7|22263.7|289
1595576100000|2020-07-24 07:35:00|22273.2|22266.2|22290.7|22283.7|22300.7|22293.7|22270.7|22263.7|210
1595576400000|2020-07-24 07:40:00|22293.2|22286.2|22298.2|22291.2|22315.7|22308.7|22285.7|22278.7|235
1595576700000|2020-07-24 07:45:00|22300.7|22293.7|22310.7|22303.7|22320.7|22313.7|22295.7|22288.7|338
1595577000000|2020-07-24 07:50:00|22308.2|22301.2|22320.7|22313.7|22325.7|22318.7|22300.7|22293.7|200
1595577300000|2020-07-24 07:55:00|22315.7|22308.7|22320.7|22313.7|22320.7|22313.7|22305.7|22298.7|236
1595577600000|2020-07-24 08:00:00|22315.7|22308.7|22335.7|22328.7|22335.7|22328.7|22310.7|22303.7|243
1595577900000|2020-07-24 08:05:00|22340.7|22333.7|22310.7|22303.7|22340.7|22333.7|22305.7|22298.7|165
1595578200000|2020-07-24 08:10:00|22305.7|22298.7|22335.7|22328.7|22340.7|22333.7|22305.7|22298.7|174
1595578500000|2020-07-24 08:15:00|22333.2|22326.2|22335.7|22328.7|22335.7|22328.7|22320.7|22313.7|42
1595578800000|2020-07-24 08:20:00|22338.2|22331.2|22330.7|22323.7|22338.2|22331.2|22318.2|22311.2|54
1595579100000|2020-07-24 08:25:00|22333.2|22326.2|22325.7|22318.7|22333.2|22326.2|22313.2|22306.2|41
1595579400000|2020-07-24 08:30:00|22335.7|22328.7|22355.7|22348.7|22365.7|22358.7|22330.7|22323.7|149
1595579700000|2020-07-24 08:35:00|22360.7|22353.7|22375.7|22368.7|22385.7|22378.7|22340.7|22333.7|199
1595580000000|2020-07-24 08:40:00|22373.2|22366.2|22365.7|22358.7|22375.7|22368.7|22355.7|22348.7|50
1595580300000|2020-07-24 08:45:00|22363.2|22356.2|22345.7|22338.7|22363.2|22356.2|22345.7|22338.7|82
1595580600000|2020-07-24 08:50:00|22348.2|22341.2|22370.7|22363.7|22375.7|22368.7|22345.7|22338.7|10
1595580900000|2020-07-24 08:55:00|22373.2|22366.2|22390.7|22383.7|22390.7|22383.7|22365.7|22358.7|82
1595581200000|2020-07-24 09:00:00|22385.7|22378.7|22393.2|22386.2|22395.7|22388.7|22380.7|22373.7|86
1595581500000|2020-07-24 09:05:00|22395.7|22388.7|22405.7|22398.7|22405.7|22398.7|22390.7|22383.7|81
1595581800000|2020-07-24 09:10:00|22410.7|22403.7|22410.7|22403.7|22420.7|22413.7|22405.7|22398.7|54
1595582100000|2020-07-24 09:15:00|22405.7|22398.7|22405.7|22398.7|22413.2|22406.2|22400.7|22393.7|28
1595582400000|2020-07-24 09:20:00|22403.2|22396.2|22400.7|22393.7|22410.7|22403.7|22395.7|22388.7|38
1595582700000|2020-07-24 09:25:00|22398.2|22391.2|22408.2|22401.2|22410.7|22403.7|22395.7|22388.7|14
1595583000000|2020-07-24 09:30:00|22410.7|22403.7|22415.7|22408.7|22425.7|22418.7|22405.7|22398.7|76
1595583300000|2020-07-24 09:35:00|22420.7|22413.7|22405.7|22398.7|22420.7|22413.7|22400.7|22393.7|115
1595583600000|2020-07-24 09:40:00|22400.7|22393.7|22420.7|22413.7|22425.7|22418.7|22400.7|22393.7|80
1595583900000|2020-07-24 09:45:00|22415.7|22408.7|22425.7|22418.7|22430.7|22423.7|22415.7|22408.7|152
1595584200000|2020-07-24 09:50:00|22430.7|22423.7|22445.7|22438.7|22445.7|22438.7|22425.7|22418.7|143
1595584500000|2020-07-24 09:55:00|22448.2|22441.2|22440.7|22433.7|22455.7|22448.7|22435.7|22428.7|72
1595584800000|2020-07-24 10:00:00|22443.2|22436.2|22445.7|22438.7|22450.7|22443.7|22435.7|22428.7|82
1595585100000|2020-07-24 10:05:00|22448.2|22441.2|22465.7|22458.7|22470.7|22463.7|22445.7|22438.7|144
1595585400000|2020-07-24 10:10:00|22468.2|22461.2|22450.7|22443.7|22470.7|22463.7|22448.2|22441.2|112
1595585700000|2020-07-24 10:15:00|22455.7|22448.7|22440.7|22433.7|22455.7|22448.7|22440.7|22433.7|40
1595586000000|2020-07-24 10:20:00|22443.2|22436.2|22470.7|22463.7|22475.7|22468.7|22440.7|22433.7|79
1595586300000|2020-07-24 10:25:00|22468.2|22461.2|22460.7|22453.7|22475.7|22468.7|22455.7|22448.7|66
1595586600000|2020-07-24 10:30:00|22465.7|22458.7|22430.7|22423.7|22465.7|22458.7|22430.7|22423.7|105
1595586900000|2020-07-24 10:35:00|22435.7|22428.7|22425.7|22418.7|22435.7|22428.7|22415.7|22408.7|142
1595587200000|2020-07-24 10:40:00|22420.7|22413.7|22415.7|22408.7|22425.7|22418.7|22415.7|22408.7|54
1595587500000|2020-07-24 10:45:00|22420.7|22413.7|22413.2|22406.2|22428.2|22421.2|22413.2|22406.2|42
1595587800000|2020-07-24 10:50:00|22415.7|22408.7|22428.2|22421.2|22440.7|22433.7|22410.7|22403.7|45
1595588100000|2020-07-24 10:55:00|22425.7|22418.7|22435.7|22428.7|22440.7|22433.7|22425.7|22418.7|28
1595588400000|2020-07-24 11:00:00|22440.7|22433.7|22465.7|22458.7|22465.7|22458.7|22438.2|22431.2|128
1595588700000|2020-07-24 11:05:00|22463.2|22456.2|22480.7|22473.7|22480.7|22473.7|22455.7|22448.7|79
1595589000000|2020-07-24 11:10:00|22475.7|22468.7|22445.7|22438.7|22478.2|22471.2|22445.7|22438.7|70
1595589300000|2020-07-24 11:15:00|22448.2|22441.2|22438.2|22431.2|22455.7|22448.7|22438.2|22431.2|66
1595589600000|2020-07-24 11:20:00|22440.7|22433.7|22445.7|22438.7|22450.7|22443.7|22440.7|22433.7|26
1595589900000|2020-07-24 11:25:00|22448.2|22441.2|22440.7|22433.7|22450.7|22443.7|22435.7|22428.7|118
1595590200000|2020-07-24 11:30:00|22438.2|22431.2|22430.7|22423.7|22445.7|22438.7|22430.7|22423.7|24
1595590500000|2020-07-24 11:35:00|22425.7|22418.7|22415.7|22408.7|22425.7|22418.7|22410.7|22403.7|106
1595590800000|2020-07-24 11:40:00|22418.2|22411.2|22415.7|22408.7|22420.7|22413.7|22410.7|22403.7|59
1595591100000|2020-07-24 11:45:00|22413.2|22406.2|22400.7|22393.7|22413.2|22406.2|22385.7|22378.7|131
1595591400000|2020-07-24 11:50:00|22403.2|22396.2|22415.7|22408.7|22420.7|22413.7|22403.2|22396.2|75
1595591700000|2020-07-24 11:55:00|22413.2|22406.2|22420.7|22413.7|22430.7|22423.7|22410.7|22403.7|41
1595592000000|2020-07-24 12:00:00|22425.7|22418.7|22425.7|22418.7|22425.7|22418.7|22410.7|22403.7|76
1595592300000|2020-07-24 12:05:00|22430.7|22423.7|22440.7|22433.7|22445.7|22438.7|22425.7|22418.7|101
1595592600000|2020-07-24 12:10:00|22443.2|22436.2|22445.7|22438.7|22450.7|22443.7|22440.7|22433.7|51
1595592900000|2020-07-24 12:15:00|22450.7|22443.7|22443.2|22436.2|22450.7|22443.7|22440.7|22433.7|23
1595593200000|2020-07-24 12:20:00|22445.7|22438.7|22440.7|22433.7|22450.7|22443.7|22435.7|22428.7|22
1595593500000|2020-07-24 12:25:00|22443.2|22436.2|22450.7|22443.7|22453.2|22446.2|22443.2|22436.2|40
1595593800000|2020-07-24 12:30:00|22445.7|22438.7|22430.7|22423.7|22445.7|22438.7|22430.7|22423.7|18
1595594100000|2020-07-24 12:35:00|22435.7|22428.7|22423.2|22416.2|22440.7|22433.7|22423.2|22416.2|115
1595594400000|2020-07-24 12:40:00|22420.7|22413.7|22430.7|22423.7|22433.2|22426.2|22420.7|22413.7|40
1595594700000|2020-07-24 12:45:00|22425.7|22418.7|22440.7|22433.7|22440.7|22433.7|22425.7|22418.7|19
1595595000000|2020-07-24 12:50:00|22438.2|22431.2|22420.7|22413.7|22438.2|22431.2|22420.7|22413.7|43
1595595300000|2020-07-24 12:55:00|22425.7|22418.7|22420.7|22413.7|22425.7|22418.7|22420.7|22413.7|53
1595595600000|2020-07-24 13:00:00|22425.7|22418.7|22410.7|22403.7|22425.7|22418.7|22410.7|22403.7|177
1595595900000|2020-07-24 13:05:00|22413.2|22406.2|22375.7|22368.7|22415.7|22408.7|22375.7|22368.7|93
1595596200000|2020-07-24 13:10:00|22380.7|22373.7|22385.7|22378.7|22390.7|22383.7|22375.7|22368.7|88
1595596500000|2020-07-24 13:15:00|22383.2|22376.2|22370.7|22363.7|22385.7|22378.7|22360.7|22353.7|101
1595596800000|2020-07-24 13:20:00|22373.2|22366.2|22370.7|22363.7|22380.7|22373.7|22363.2|22356.2|50
1595597100000|2020-07-24 13:25:00|22365.7|22358.7|22363.2|22356.2|22370.7|22363.7|22358.2|22351.2|35
1595597400000|2020-07-24 13:30:00|22365.7|22358.7|22375.7|22368.7|22385.7|22378.7|22343.2|22336.2|508
1595597700000|2020-07-24 13:35:00|22370.7|22363.7|22340.7|22333.7|22370.7|22363.7|22325.7|22318.7|349
1595598000000|2020-07-24 13:40:00|22345.7|22338.7|22350.7|22343.7|22360.7|22353.7|22335.7|22328.7|197
1595598300000|2020-07-24 13:45:00|22345.7|22338.7|22335.7|22328.7|22365.7|22358.7|22330.7|22323.7|252
1595598600000|2020-07-24 13:50:00|22333.2|22326.2|22320.7|22313.7|22345.7|22338.7|22320.7|22313.7|170
1595598900000|2020-07-24 13:55:00|22325.7|22318.7|22350.7|22343.7|22355.7|22348.7|22323.2|22316.2|243
1595599200000|2020-07-24 14:00:00|22355.7|22348.7|22385.7|22378.7|22390.7|22383.7|22350.7|22343.7|190
1595599500000|2020-07-24 14:05:00|22388.2|22381.2|22400.7|22393.7|22410.7|22403.7|22375.7|22368.7|283
1595599800000|2020-07-24 14:10:00|22405.7|22398.7|22400.7|22393.7|22410.7|22403.7|22390.7|22383.7|105
1595600100000|2020-07-24 14:15:00|22403.2|22396.2|22400.7|22393.7|22415.7|22408.7|22400.7|22393.7|171
1595600400000|2020-07-24 14:20:00|22403.2|22396.2|22420.7|22413.7|22425.7|22418.7|22400.7|22393.7|138
1595600700000|2020-07-24 14:25:00|22425.7|22418.7|22400.7|22393.7|22425.7|22418.7|22400.7|22393.7|204
1595601000000|2020-07-24 14:30:00|22405.7|22398.7|22365.7|22358.7|22405.7|22398.7|22363.2|22356.2|273
1595601300000|2020-07-24 14:35:00|22370.7|22363.7|22355.7|22348.7|22380.7|22373.7|22345.7|22338.7|135
1595601600000|2020-07-24 14:40:00|22360.7|22353.7|22365.7|22358.7|22370.7|22363.7|22355.7|22348.7|104
1595601900000|2020-07-24 14:45:00|22370.7|22363.7|22370.7|22363.7|22380.7|22373.7|22350.7|22343.7|52
1595602200000|2020-07-24 14:50:00|22375.7|22368.7|22390.7|22383.7|22390.7|22383.7|22365.7|22358.7|66
1595602500000|2020-07-24 14:55:00|22385.7|22378.7|22420.7|22413.7|22425.7|22418.7|22385.7|22378.7|241
1595602800000|2020-07-24 15:00:00|22415.7|22408.7|22410.7|22403.7|22430.7|22423.7|22405.7|22398.7|135
1595603100000|2020-07-24 15:05:00|22405.7|22398.7|22405.7|22398.7|22410.7|22403.7|22393.2|22386.2|178
1595603400000|2020-07-24 15:10:00|22410.7|22403.7|22395.7|22388.7|22410.7|22403.7|22390.7|22383.7|92
1595603700000|2020-07-24 15:15:00|22390.7|22383.7|22390.7|22383.7|22405.7|22398.7|22385.7|22378.7|36
1595604000000|2020-07-24 15:20:00|22395.7|22388.7|22390.7|22383.7|22400.7|22393.7|22370.7|22363.7|156
1595604300000|2020-07-24 15:25:00|22385.7|22378.7|22390.7|22383.7|22395.7|22388.7|22385.7|22378.7|126
1595604600000|2020-07-24 15:30:00|22388.2|22381.2|22373.2|22366.2|22395.7|22388.7|22365.7|22358.7|125
1595604900000|2020-07-24 15:35:00|22375.7|22368.7|22370.7|22363.7|22380.7|22373.7|22355.7|22348.7|198
1595605200000|2020-07-24 15:40:00|22373.2|22366.2|22395.7|22388.7|22395.7|22388.7|22370.7|22363.7|172
1595605500000|2020-07-24 15:45:00|22398.2|22391.2|22370.7|22363.7|22400.7|22393.7|22370.7|22363.7|76
1595605800000|2020-07-24 15:50:00|22373.2|22366.2|22380.7|22373.7|22385.7|22378.7|22370.7|22363.7|93
1595606100000|2020-07-24 15:55:00|22375.7|22368.7|22390.7|22383.7|22390.7|22383.7|22365.7|22358.7|134
1595606400000|2020-07-24 16:00:00|22385.7|22378.7|22368.2|22361.2|22385.7|22378.7|22365.7|22358.7|66
1595606700000|2020-07-24 16:05:00|22370.7|22363.7|22360.7|22353.7|22370.7|22363.7|22350.7|22343.7|53
1595607000000|2020-07-24 16:10:00|22365.7|22358.7|22355.7|22348.7|22370.7|22363.7|22350.7|22343.7|105
1595607300000|2020-07-24 16:15:00|22350.7|22343.7|22350.7|22343.7|22358.2|22351.2|22345.7|22338.7|50
1595607600000|2020-07-24 16:20:00|22353.2|22346.2|22340.7|22333.7|22360.7|22353.7|22335.7|22328.7|154
1595607900000|2020-07-24 16:25:00|22345.7|22338.7|22350.7|22343.7|22355.7|22348.7|22340.7|22333.7|79
1595608200000|2020-07-24 16:30:00|22353.2|22346.2|22350.7|22343.7|22360.7|22353.7|22345.7|22338.7|20
1595608500000|2020-07-24 16:35:00|22355.7|22348.7|22350.7|22343.7|22360.7|22353.7|22340.7|22333.7|49
1595608800000|2020-07-24 16:40:00|22345.7|22338.7|22330.7|22323.7|22345.7|22338.7|22330.7|22323.7|54
1595609100000|2020-07-24 16:45:00|22335.7|22328.7|22330.7|22323.7|22335.7|22328.7|22325.7|22318.7|38
1595609400000|2020-07-24 16:50:00|22333.2|22326.2|22320.7|22313.7|22335.7|22328.7|22320.7|22313.7|45
1595609700000|2020-07-24 16:55:00|22325.7|22318.7|22325.7|22318.7|22330.7|22323.7|22315.7|22308.7|49
1595610000000|2020-07-24 17:00:00|22328.2|22321.2|22325.7|22318.7|22345.7|22338.7|22325.7|22318.7|55
1595610300000|2020-07-24 17:05:00|22320.7|22313.7|22310.7|22303.7|22320.7|22313.7|22305.7|22298.7|91
1595610600000|2020-07-24 17:10:00|22313.2|22306.2|22280.7|22273.7|22315.7|22308.7|22280.7|22273.7|178
1595610900000|2020-07-24 17:15:00|22285.7|22278.7|22295.7|22288.7|22295.7|22288.7|22275.7|22268.7|54
1595611200000|2020-07-24 17:20:00|22300.7|22293.7|22310.7|22303.7|22310.7|22303.7|22295.7|22288.7|76
1595611500000|2020-07-24 17:25:00|22315.7|22308.7|22335.7|22328.7|22335.7|22328.7|22310.7|22303.7|78
1595611800000|2020-07-24 17:30:00|22330.7|22323.7|22313.2|22306.2|22335.7|22328.7|22310.7|22303.7|43
1595612100000|2020-07-24 17:35:00|22315.7|22308.7|22330.7|22323.7|22335.7|22328.7|22315.7|22308.7|64
1595612400000|2020-07-24 17:40:00|22333.2|22326.2|22340.7|22333.7|22345.7|22338.7|22330.7|22323.7|68
1595612700000|2020-07-24 17:45:00|22338.2|22331.2|22360.7|22353.7|22360.7|22353.7|22335.7|22328.7|218
1595613000000|2020-07-24 17:50:00|22358.2|22351.2|22355.7|22348.7|22360.7|22353.7|22345.7|22338.7|43
1595613300000|2020-07-24 17:55:00|22353.2|22346.2|22350.7|22343.7|22355.7|22348.7|22345.7|22338.7|40
1595613600000|2020-07-24 18:00:00|22353.2|22346.2|22355.7|22348.7|22365.7|22358.7|22345.7|22338.7|108
1595613900000|2020-07-24 18:05:00|22360.7|22353.7|22370.7|22363.7|22375.7|22368.7|22355.7|22348.7|55
1595614200000|2020-07-24 18:10:00|22373.2|22366.2|22365.7|22358.7|22375.7|22368.7|22355.7|22348.7|66
1595614500000|2020-07-24 18:15:00|22368.2|22361.2|22375.7|22368.7|22375.7|22368.7|22360.7|22353.7|113
1595614800000|2020-07-24 18:20:00|22380.7|22373.7|22385.7|22378.7|22390.7|22383.7|22370.7|22363.7|107
1595615100000|2020-07-24 18:25:00|22390.7|22383.7|22405.7|22398.7|22405.7|22398.7|22388.2|22381.2|69
1595615400000|2020-07-24 18:30:00|22400.7|22393.7|22385.7|22378.7|22400.7|22393.7|22380.7|22373.7|110
1595615700000|2020-07-24 18:35:00|22388.2|22381.2|22390.7|22383.7|22393.2|22386.2|22370.7|22363.7|75
1595616000000|2020-07-24 18:40:00|22393.2|22386.2|22390.7|22383.7|22405.7|22398.7|22385.7|22378.7|55
1595616300000|2020-07-24 18:45:00|22395.7|22388.7|22385.7|22378.7|22405.7|22398.7|22385.7|22378.7|34
1595616600000|2020-07-24 18:50:00|22380.7|22373.7|22380.7|22373.7|22393.2|22386.2|22380.7|22373.7|71
1595616900000|2020-07-24 18:55:00|22383.2|22376.2|22385.7|22378.7|22390.7|22383.7|22370.7|22363.7|67
1595617200000|2020-07-24 19:00:00|22383.2|22376.2|22400.7|22393.7|22405.7|22398.7|22378.2|22371.2|151
1595617500000|2020-07-24 19:05:00|22395.7|22388.7|22395.7|22388.7|22405.7|22398.7|22395.7|22388.7|85
1595617800000|2020-07-24 19:10:00|22398.2|22391.2|22405.7|22398.7|22415.7|22408.7|22395.7|22388.7|102
1595618100000|2020-07-24 19:15:00|22400.7|22393.7|22375.7|22368.7|22400.7|22393.7|22373.2|22366.2|70
1595618400000|2020-07-24 19:20:00|22370.7|22363.7|22370.7|22363.7|22385.7|22378.7|22370.7|22363.7|48
1595618700000|2020-07-24 19:25:00|22375.7|22368.7|22365.7|22358.7|22385.7|22378.7|22363.2|22356.2|67
1595619000000|2020-07-24 19:30:00|22370.7|22363.7|22355.7|22348.7|22370.7|22363.7|22355.7|22348.7|132
1595619300000|2020-07-24 19:35:00|22360.7|22353.7|22395.7|22388.7|22395.7|22388.7|22355.7|22348.7|160
1595619600000|2020-07-24 19:40:00|22393.2|22386.2|22380.7|22373.7|22400.7|22393.7|22375.7|22368.7|83
1595619900000|2020-07-24 19:45:00|22383.2|22376.2|22380.7|22373.7|22390.7|22383.7|22375.7|22368.7|94
1595620200000|2020-07-24 19:50:00|22378.2|22371.2|22380.7|22373.7|22395.7|22388.7|22360.7|22353.7|251
1595620500000|2020-07-24 19:55:00|22375.7|22368.7|22360.7|22353.7|22380.7|22373.7|22360.7|22353.7|346
1595620800000|2020-07-24 20:00:00|22365.7|22358.7|22370.7|22363.7|22380.7|22373.7|22365.7|22358.7|101
1595621100000|2020-07-24 20:05:00|22368.2|22361.2|22368.2|22361.2|22375.7|22368.7|22360.7|22353.7|37
1595621400000|2020-07-24 20:10:00|22370.7|22363.7|22355.7|22348.7|22373.2|22366.2|22353.2|22346.2|40
1595621700000|2020-07-24 20:15:00|22359.7|22344.7|22369.7|22354.7|22372.2|22357.2|22359.7|22344.7|25
1595622000000|2020-07-24 20:20:00|22372.2|22357.2|22372.2|22357.2|22372.2|22357.2|22372.2|22357.2|0
1595622300000|2020-07-24 20:25:00|22369.7|22354.7|22372.2|22357.2|22374.7|22359.7|22367.2|22352.2|17
1595622600000|2020-07-24 20:30:00|22374.7|22359.7|22369.7|22354.7|22374.7|22359.7|22364.7|22349.7|15
1595622900000|2020-07-24 20:35:00|22367.2|22352.2|22367.2|22352.2|22369.7|22354.7|22364.7|22349.7|13
1595623200000|2020-07-24 20:40:00|22364.7|22349.7|22364.7|22349.7|22369.7|22354.7|22364.7|22349.7|3
1595623500000|2020-07-24 20:45:00|22367.2|22352.2|22359.7|22344.7|22369.7|22354.7|22359.7|22344.7|28
1595623800000|2020-07-24 20:50:00|22362.2|22347.2|22362.2|22347.2|22364.7|22349.7|22354.7|22339.7|66
1595624100000|2020-07-24 20:55:00|22364.7|22349.7|22360|22330|22364.7|22349.7|22354.7|22327.3|40
1595800800000|2020-07-26 22:00:00|22409.7|22394.7|22397.2|22382.2|22429.7|22414.7|22394.7|22379.7|132
1595801100000|2020-07-26 22:05:00|22394.7|22379.7|22379.7|22364.7|22402.2|22387.2|22379.7|22364.7|34
1595801400000|2020-07-26 22:10:00|22384.7|22369.7|22372.2|22357.2|22384.7|22369.7|22362.2|22347.2|33
1595801700000|2020-07-26 22:15:00|22374.7|22359.7|22352.2|22337.2|22379.7|22364.7|22344.7|22329.7|44
1595802000000|2020-07-26 22:20:00|22354.7|22339.7|22357.2|22342.2|22369.7|22354.7|22347.2|22332.2|27
1595802300000|2020-07-26 22:25:00|22359.7|22344.7|22369.7|22354.7|22377.2|22362.2|22359.7|22344.7|25
1595802600000|2020-07-26 22:30:00|22372.2|22357.2|22372.2|22357.2|22377.2|22362.2|22367.2|22352.2|7
1595802900000|2020-07-26 22:35:00|22374.7|22359.7|22376.6|22361.6|22384.1|22369.1|22374.1|22359.1|6
1595803200000|2020-07-26 22:40:00|22379.1|22364.1|22381.6|22366.6|22381.6|22366.6|22371.6|22356.6|15
1595803500000|2020-07-26 22:45:00|22379.1|22364.1|22371.6|22356.6|22379.1|22364.1|22354.1|22339.1|14
1595803800000|2020-07-26 22:50:00|22369.1|22354.1|22371.6|22356.6|22379.1|22364.1|22359.1|22344.1|17
1595804100000|2020-07-26 22:55:00|22374.1|22359.1|22371.6|22356.6|22376.6|22361.6|22359.1|22344.1|38
1595804400000|2020-07-26 23:00:00|22374.1|22359.1|22361.6|22346.6|22381.6|22366.6|22349.1|22334.1|62
1595804700000|2020-07-26 23:05:00|22359.1|22344.1|22361.6|22346.6|22361.6|22346.6|22346.6|22331.6|21
1595805000000|2020-07-26 23:10:00|22364.1|22349.1|22351.6|22336.6|22371.6|22356.6|22351.6|22336.6|9
1595805300000|2020-07-26 23:15:00|22349.1|22334.1|22371.6|22356.6|22374.1|22359.1|22349.1|22334.1|9
1595805600000|2020-07-26 23:20:00|22369.1|22354.1|22371.6|22356.6|22384.1|22369.1|22364.1|22349.1|40
1595805900000|2020-07-26 23:25:00|22374.1|22359.1|22371.6|22356.6|22379.1|22364.1|22369.1|22354.1|60
1595806200000|2020-07-26 23:30:00|22374.1|22359.1|22390.1|22383.1|22405.1|22398.1|22370.1|22356.6|11785
1595806500000|2020-07-26 23:35:00|22395.1|22388.1|22455.1|22448.1|22465.1|22458.1|22395.1|22388.1|616
1595806800000|2020-07-26 23:40:00|22460.1|22453.1|22520.1|22513.1|22530.1|22523.1|22455.1|22448.1|943
1595807100000|2020-07-26 23:45:00|22525.1|22518.1|22527.6|22520.6|22545.1|22538.1|22505.1|22498.1|1170
1595807400000|2020-07-26 23:50:00|22525.1|22518.1|22480.1|22473.1|22530.1|22523.1|22460.1|22453.1|1467
1595807700000|2020-07-26 23:55:00|22482.6|22475.6|22457.6|22450.6|22485.1|22478.1|22455.1|22448.1|374
1595808000000|2020-07-27 00:00:00|22455.1|22448.1|22445.1|22438.1|22455.1|22448.1|22410.1|22403.1|2058
1595808300000|2020-07-27 00:05:00|22442.6|22435.6|22475.1|22468.1|22480.1|22473.1|22435.1|22428.1|878
1595808600000|2020-07-27 00:10:00|22480.1|22473.1|22495.1|22488.1|22500.1|22493.1|22465.1|22458.1|1150
1595808900000|2020-07-27 00:15:00|22500.1|22493.1|22525.1|22518.1|22525.1|22518.1|22480.1|22473.1|1318
1595809200000|2020-07-27 00:20:00|22522.6|22515.6|22540.1|22533.1|22540.1|22533.1|22515.1|22508.1|894
1595809500000|2020-07-27 00:25:00|22537.6|22530.6|22590.1|22583.1|22590.1|22583.1|22535.1|22528.1|1131
1595809800000|2020-07-27 00:30:00|22595.1|22588.1|22575.1|22568.1|22600.1|22593.1|22570.1|22563.1|962
1595810100000|2020-07-27 00:35:00|22577.6|22570.6|22575.1|22568.1|22580.1|22573.1|22565.1|22558.1|934
1595810400000|2020-07-27 00:40:00|22577.6|22570.6|22580.1|22573.1|22580.1|22573.1|22560.1|22553.1|697
1595810700000|2020-07-27 00:45:00|22577.6|22570.6|22587.6|22580.6|22595.1|22588.1|22575.1|22568.1|606
1595811000000|2020-07-27 00:50:00|22590.1|22583.1|22585.1|22578.1|22595.1|22588.1|22580.1|22573.1|338
1595811300000|2020-07-27 00:55:00|22582.6|22575.6|22580.1|22573.1|22590.1|22583.1|22575.1|22568.1|409
1595811600000|2020-07-27 01:00:00|22582.6|22575.6|22575.1|22568.1|22585.1|22578.1|22560.1|22553.1|559
1595811900000|2020-07-27 01:05:00|22577.6|22570.6|22585.1|22578.1|22590.1|22583.1|22577.6|22570.6|323
1595812200000|2020-07-27 01:10:00|22582.6|22575.6|22590.1|22583.1|22590.1|22583.1|22575.1|22568.1|307
1595812500000|2020-07-27 01:15:00|22595.1|22588.1|22615.1|22608.1|22620.1|22613.1|22585.1|22578.1|806
1595812800000|2020-07-27 01:20:00|22610.1|22603.1|22610.1|22603.1|22620.1|22613.1|22600.1|22593.1|669
1595813100000|2020-07-27 01:25:00|22612.6|22605.6|22620.1|22613.1|22620.1|22613.1|22605.1|22598.1|547
1595813400000|2020-07-27 01:30:00|22617.6|22610.6|22600.1|22593.1|22625.1|22618.1|22590.1|22583.1|726
1595813700000|2020-07-27 01:35:00|22605.1|22598.1|22630.1|22623.1|22630.1|22623.1|22600.1|22593.1|744
1595814000000|2020-07-27 01:40:00|22627.6|22620.6|22615.1|22608.1|22630.1|22623.1|22610.1|22603.1|637
1595814300000|2020-07-27 01:45:00|22610.1|22603.1|22625.1|22618.1|22630.1|22623.1|22610.1|22603.1|461
1595814600000|2020-07-27 01:50:00|22627.6|22620.6|22635.1|22628.1|22635.1|22628.1|22625.1|22618.1|369
1595814900000|2020-07-27 01:55:00|22640.1|22633.1|22632.6|22625.6|22645.1|22638.1|22630.1|22623.1|576
1595815200000|2020-07-27 02:00:00|22635.1|22628.1|22640.1|22633.1|22650.1|22643.1|22635.1|22628.1|409
1595815500000|2020-07-27 02:05:00|22642.6|22635.6|22655.1|22648.1|22655.1|22648.1|22640.1|22633.1|487
1595815800000|2020-07-27 02:10:00|22657.6|22650.6|22645.1|22638.1|22660.1|22653.1|22645.1|22638.1|628
1595816100000|2020-07-27 02:15:00|22642.6|22635.6|22640.1|22633.1|22650.1|22643.1|22640.1|22633.1|264
1595816400000|2020-07-27 02:20:00|22645.1|22638.1|22640.1|22633.1|22645.1|22638.1|22622.6|22615.6|474
1595816700000|2020-07-27 02:25:00|22642.6|22635.6|22630.1|22623.1|22650.1|22643.1|22625.1|22618.1|533
1595817000000|2020-07-27 02:30:00|22635.1|22628.1|22667.6|22660.6|22670.1|22663.1|22635.1|22628.1|903
1595817300000|2020-07-27 02:35:00|22665.1|22658.1|22675.1|22668.1|22685.1|22678.1|22665.1|22658.1|536
1595817600000|2020-07-27 02:40:00|22672.6|22665.6|22670.1|22663.1|22675.1|22668.1|22660.1|22653.1|575
1595817900000|2020-07-27 02:45:00|22675.1|22668.1|22690.1|22683.1|22695.1|22688.1|22670.1|22663.1|553
1595818200000|2020-07-27 02:50:00|22695.1|22688.1|22695.1|22688.1|22700.1|22693.1|22690.1|22683.1|283
1595818500000|2020-07-27 02:55:00|22697.6|22690.6|22695.1|22688.1|22705.1|22698.1|22690.1|22683.1|251
1595818800000|2020-07-27 03:00:00|22692.6|22685.6|22695.1|22688.1|22700.1|22693.1|22690.1|22683.1|144
1595819100000|2020-07-27 03:05:00|22697.6|22690.6|22690.1|22683.1|22700.1|22693.1|22677.6|22670.6|581
1595819400000|2020-07-27 03:10:00|22687.6|22680.6|22695.1|22688.1|22695.1|22688.1|22685.1|22678.1|130
1595819700000|2020-07-27 03:15:00|22700.1|22693.1|22670.1|22663.1|22705.1|22698.1|22670.1|22663.1|545
1595820000000|2020-07-27 03:20:00|22672.6|22665.6|22675.1|22668.1|22682.6|22675.6|22670.1|22663.1|208
1595820300000|2020-07-27 03:25:00|22672.6|22665.6|22665.1|22658.1|22675.1|22668.1|22665.1|22658.1|133
1595820600000|2020-07-27 03:30:00|22670.1|22663.1|22670.1|22663.1|22675.1|22668.1|22665.1|22658.1|387
1595820900000|2020-07-27 03:35:00|22667.6|22660.6|22670.1|22663.1|22685.1|22678.1|22665.1|22658.1|409
1595821200000|2020-07-27 03:40:00|22667.6|22660.6|22670.1|22663.1|22675.1|22668.1|22665.1|22658.1|298
1595821500000|2020-07-27 03:45:00|22667.6|22660.6|22660.1|22653.1|22670.1|22663.1|22657.6|22650.6|299
1595821800000|2020-07-27 03:50:00|22665.1|22658.1|22670.1|22663.1|22675.1|22668.1|22660.1|22653.1|260
1595822100000|2020-07-27 03:55:00|22672.6|22665.6|22680.1|22673.1|22685.1|22678.1|22670.1|22663.1|243
1595822400000|2020-07-27 04:00:00|22677.6|22670.6|22675.1|22668.1|22680.1|22673.1|22672.6|22665.6|191
1595822700000|2020-07-27 04:05:00|22677.6|22670.6|22685.1|22678.1|22685.1|22678.1|22677.6|22670.6|145
1595823000000|2020-07-27 04:10:00|22687.6|22680.6|22680.1|22673.1|22690.1|22683.1|22680.1|22673.1|179
1595823300000|2020-07-27 04:15:00|22677.6|22670.6|22690.1|22683.1|22690.1|22683.1|22675.1|22668.1|169
1595823600000|2020-07-27 04:20:00|22687.6|22680.6|22695.1|22688.1|22695.1|22688.1|22685.1|22678.1|202
1595823900000|2020-07-27 04:25:00|22700.1|22693.1|22700.1|22693.1|22700.1|22693.1|22695.1|22688.1|180
1595824200000|2020-07-27 04:30:00|22702.6|22695.6|22705.1|22698.1|22705.1|22698.1|22697.6|22690.6|202
1595824500000|2020-07-27 04:35:00|22700.1|22693.1|22700.1|22693.1|22705.1|22698.1|22700.1|22693.1|155
1595824800000|2020-07-27 04:40:00|22697.6|22690.6|22705.1|22698.1|22705.1|22698.1|22695.1|22688.1|108
1595825100000|2020-07-27 04:45:00|22702.6|22695.6|22712.6|22705.6|22715.1|22708.1|22700.1|22693.1|380
1595825400000|2020-07-27 04:50:00|22715.1|22708.1|22717.6|22710.6|22735.1|22728.1|22715.1|22708.1|743
1595825700000|2020-07-27 04:55:00|22720.1|22713.1|22710.1|22703.1|22720.1|22713.1|22705.1|22698.1|321
1595826000000|2020-07-27 05:00:00|22705.1|22698.1|22715.1|22708.1|22725.1|22718.1|22700.1|22693.1|588
1595826300000|2020-07-27 05:05:00|22710.1|22703.1|22700.1|22693.1|22710.1|22703.1|22690.1|22683.1|527
1595826600000|2020-07-27 05:10:00|22705.1|22698.1|22685.1|22678.1|22705.1|22698.1|22685.1|22678.1|405
1595826900000|2020-07-27 05:15:00|22680.1|22673.1|22695.1|22688.1|22695.1|22688.1|22680.1|22673.1|395
1595827200000|2020-07-27 05:20:00|22690.1|22683.1|22700.1|22693.1|22705.1|22698.1|22690.1|22683.1|190
1595827500000|2020-07-27 05:25:00|22702.6|22695.6|22705.1|22698.1|22710.1|22703.1|22700.1|22693.1|377
1595827800000|2020-07-27 05:30:00|22710.1|22703.1|22700.1|22693.1|22715.1|22708.1|22695.1|22688.1|369
1595828100000|2020-07-27 05:35:00|22702.6|22695.6|22695.1|22688.1|22705.1|22698.1|22690.1|22683.1|444
1595828400000|2020-07-27 05:40:00|22697.6|22690.6|22695.1|22688.1|22700.1|22693.1|22690.1|22683.1|462
1595828700000|2020-07-27 05:45:00|22697.6|22690.6|22715.1|22708.1|22720.1|22713.1|22695.1|22688.1|635
1595829000000|2020-07-27 05:50:00|22712.6|22705.6|22695.1|22688.1|22712.6|22705.6|22690.1|22683.1|698
1595829300000|2020-07-27 05:55:00|22697.6|22690.6|22685.1|22678.1|22705.1|22698.1|22680.1|22673.1|2320
1595829600000|2020-07-27 06:00:00|22690.1|22683.1|22715.1|22708.1|22720.1|22713.1|22690.1|22683.1|2321
1595829900000|2020-07-27 06:05:00|22720.1|22713.1|22720.1|22713.1|22725.1|22718.1|22705.1|22698.1|802
1595830200000|2020-07-27 06:10:00|22717.6|22710.6|22700.1|22693.1|22720.1|22713.1|22700.1|22693.1|542
1595830500000|2020-07-27 06:15:00|22705.1|22698.1|22705.1|22698.1|22710.1|22703.1|22700.1|22693.1|319
1595830800000|2020-07-27 06:20:00|22700.1|22693.1|22700.1|22693.1|22705.1|22698.1|22695.1|22688.1|307
1595831100000|2020-07-27 06:25:00|22702.6|22695.6|22680.1|22673.1|22702.6|22695.6|22680.1|22673.1|64
1595831400000|2020-07-27 06:30:00|22675.1|22668.1|22685.1|22678.1|22687.6|22680.6|22660.1|22653.1|319
1595831700000|2020-07-27 06:35:00|22687.6|22680.6|22685.1|22678.1|22690.1|22683.1|22680.1|22673.1|27
1595832000000|2020-07-27 06:40:00|22687.6|22680.6|22692.6|22685.6|22692.6|22685.6|22685.1|22678.1|44
1595832300000|2020-07-27 06:45:00|22690.1|22683.1|22675.1|22668.1|22690.1|22683.1|22670.1|22663.1|60
1595832600000|2020-07-27 06:50:00|22670.1|22663.1|22675.1|22668.1|22675.1|22668.1|22665.1|22658.1|137
1595832900000|2020-07-27 06:55:00|22677.6|22670.6|22662.6|22655.6|22685.1|22678.1|22660.1|22653.1|153
1595833200000|2020-07-27 07:00:00|22660.1|22653.1|22660.1|22653.1|22665.1|22658.1|22640.1|22633.1|255
1595833500000|2020-07-27 07:05:00|22657.6|22650.6|22645.1|22638.1|22670.1|22663.1|22645.1|22638.1|183
1595833800000|2020-07-27 07:10:00|22647.6|22640.6|22637.6|22630.6|22655.1|22648.1|22637.6|22630.6|197
1595834100000|2020-07-27 07:15:00|22635.1|22628.1|22635.1|22628.1|22645.1|22638.1|22625.1|22618.1|218
1595834400000|2020-07-27 07:20:00|22640.1|22633.1|22645.1|22638.1|22645.1|22638.1|22625.1|22618.1|104
1595834700000|2020-07-27 07:25:00|22640.1|22633.1|22645.1|22638.1|22650.1|22643.1|22630.1|22623.1|228
1595835000000|2020-07-27 07:30:00|22647.6|22640.6|22652.6|22645.6|22660.1|22653.1|22640.1|22633.1|505
1595835300000|2020-07-27 07:35:00|22655.1|22648.1|22655.1|22648.1|22665.1|22658.1|22642.6|22635.6|156
1595835600000|2020-07-27 07:40:00|22657.6|22650.6|22670.1|22663.1|22670.1|22663.1|22650.1|22643.1|101
1595835900000|2020-07-27 07:45:00|22667.6|22660.6|22660.1|22653.1|22680.1|22673.1|22660.1|22653.1|73
1595836200000|2020-07-27 07:50:00|22657.6|22650.6|22660.1|22653.1|22665.1|22658.1|22652.6|22645.6|80
1595836500000|2020-07-27 07:55:00|22662.6|22655.6|22680.1|22673.1|22680.1|22673.1|22650.1|22643.1|92
1595836800000|2020-07-27 08:00:00|22685.1|22678.1|22710.1|22703.1|22715.1|22708.1|22685.1|22678.1|258
1595837100000|2020-07-27 08:05:00|22707.6|22700.6|22705.1|22698.1|22715.1|22708.1|22702.6|22695.6|79
1595837400000|2020-07-27 08:10:00|22707.6|22700.6|22735.1|22728.1|22735.1|22728.1|22707.6|22700.6|273
1595837700000|2020-07-27 08:15:00|22732.6|22725.6|22725.1|22718.1|22740.1|22733.1|22725.1|22718.1|185
1595838000000|2020-07-27 08:20:00|22727.6|22720.6|22720.1|22713.1|22730.1|22723.1|22710.1|22703.1|120
1595838300000|2020-07-27 08:25:00|22717.6|22710.6|22710.1|22703.1|22720.1|22713.1|22705.1|22698.1|148
1595838600000|2020-07-27 08:30:00|22707.6|22700.6|22720.1|22713.1|22730.1|22723.1|22705.1|22698.1|47
1595838900000|2020-07-27 08:35:00|22717.6|22710.6|22705.1|22698.1|22720.1|22713.1|22700.1|22693.1|69
1595839200000|2020-07-27 08:40:00|22707.6|22700.6|22700.1|22693.1|22715.1|22708.1|22700.1|22693.1|83
1595839500000|2020-07-27 08:45:00|22695.1|22688.1|22680.1|22673.1|22705.1|22698.1|22680.1|22673.1|114
1595839800000|2020-07-27 08:50:00|22682.6|22675.6|22690.1|22683.1|22695.1|22688.1|22680.1|22673.1|59
1595840100000|2020-07-27 08:55:00|22687.6|22680.6|22690.1|22683.1|22695.1|22688.1|22685.1|22678.1|91
1595840400000|2020-07-27 09:00:00|22687.6|22680.6|22685.1|22678.1|22695.1|22688.1|22680.1|22673.1|52
1595840700000|2020-07-27 09:05:00|22682.6|22675.6|22685.1|22678.1|22690.1|22683.1|22680.1|22673.1|34
1595841000000|2020-07-27 09:10:00|22687.6|22680.6|22680.1|22673.1|22695.1|22688.1|22680.1|22673.1|65
1595841300000|2020-07-27 09:15:00|22682.6|22675.6|22705.1|22698.1|22707.6|22700.6|22680.1|22673.1|141
1595841600000|2020-07-27 09:20:00|22710.1|22703.1|22690.1|22683.1|22710.1|22703.1|22690.1|22683.1|217
1595841900000|2020-07-27 09:25:00|22692.6|22685.6|22715.1|22708.1|22715.1|22708.1|22690.1|22683.1|85
1595842200000|2020-07-27 09:30:00|22710.1|22703.1|22710.1|22703.1|22715.1|22708.1|22705.1|22698.1|80
1595842500000|2020-07-27 09:35:00|22715.1|22708.1|22710.1|22703.1|22715.1|22708.1|22710.1|22703.1|74
1595842800000|2020-07-27 09:40:00|22707.6|22700.6|22705.1|22698.1|22715.1|22708.1|22705.1|22698.1|88
1595843100000|2020-07-27 09:45:00|22700.1|22693.1|22700.1|22693.1|22705.1|22698.1|22695.1|22688.1|62
1595843400000|2020-07-27 09:50:00|22695.1|22688.1|22702.6|22695.6|22702.6|22695.6|22690.1|22683.1|47
1595843700000|2020-07-27 09:55:00|22700.1|22693.1|22705.1|22698.1|22710.1|22703.1|22700.1|22693.1|19
1595844000000|2020-07-27 10:00:00|22707.6|22700.6|22705.1|22698.1|22710.1|22703.1|22702.6|22695.6|94
1595844300000|2020-07-27 10:05:00|22702.6|22695.6|22690.1|22683.1|22705.1|22698.1|22685.1|22678.1|88
1595844600000|2020-07-27 10:10:00|22687.6|22680.6|22685.1|22678.1|22690.1|22683.1|22680.1|22673.1|96
1595844900000|2020-07-27 10:15:00|22682.6|22675.6|22695.1|22688.1|22697.6|22690.6|22682.6|22675.6|69
1595845200000|2020-07-27 10:20:00|22697.6|22690.6|22695.1|22688.1|22707.6|22700.6|22695.1|22688.1|32
1595845500000|2020-07-27 10:25:00|22690.1|22683.1|22700.1|22693.1|22702.6|22695.6|22690.1|22683.1|118
1595845800000|2020-07-27 10:30:00|22705.1|22698.1|22705.1|22698.1|22710.1|22703.1|22700.1|22693.1|48
1595846100000|2020-07-27 10:35:00|22707.6|22700.6|22700.1|22693.1|22707.6|22700.6|22700.1|22693.1|66
1595846400000|2020-07-27 10:40:00|22702.6|22695.6|22695.1|22688.1|22702.6|22695.6|22690.1|22683.1|22
1595846700000|2020-07-27 10:45:00|22697.6|22690.6|22690.1|22683.1|22700.1|22693.1|22690.1|22683.1|30
1595847000000|2020-07-27 10:50:00|22692.6|22685.6|22700.1|22693.1|22700.1|22693.1|22690.1|22683.1|30
1595847300000|2020-07-27 10:55:00|22697.6|22690.6|22695.1|22688.1|22700.1|22693.1|22690.1|22683.1|37
1595847600000|2020-07-27 11:00:00|22690.1|22683.1|22672.6|22665.6|22692.6|22685.6|22672.6|22665.6|130
1595847900000|2020-07-27 11:05:00|22670.1|22663.1|22675.1|22668.1|22675.1|22668.1|22670.1|22663.1|71
1595848200000|2020-07-27 11:10:00|22672.6|22665.6|22680.1|22673.1|22682.6|22675.6|22670.1|22663.1|16
1595848500000|2020-07-27 11:15:00|22682.6|22675.6|22675.1|22668.1|22685.1|22678.1|22675.1|22668.1|51
1595848800000|2020-07-27 11:20:00|22677.6|22670.6|22670.1|22663.1|22680.1|22673.1|22667.6|22660.6|77
1595849100000|2020-07-27 11:25:00|22675.1|22668.1|22680.1|22673.1|22680.1|22673.1|22672.6|22665.6|53
1595849400000|2020-07-27 11:30:00|22682.6|22675.6|22682.6|22675.6|22687.6|22680.6|22680.1|22673.1|53
1595849700000|2020-07-27 11:35:00|22680.1|22673.1|22675.1|22668.1|22682.6|22675.6|22675.1|22668.1|23
1595850000000|2020-07-27 11:40:00|22670.1|22663.1|22680.1|22673.1|22680.1|22673.1|22670.1|22663.1|33
1595850300000|2020-07-27 11:45:00|22685.1|22678.1|22685.1|22678.1|22687.6|22680.6|22680.1|22673.1|54
1595850600000|2020-07-27 11:50:00|22687.6|22680.6|22690.1|22683.1|22690.1|22683.1|22685.1|22678.1|44
1595850900000|2020-07-27 11:55:00|22687.6|22680.6|22690.1|22683.1|22690.1|22683.1|22680.1|22673.1|63
1595851200000|2020-07-27 12:00:00|22685.1|22678.1|22685.1|22678.1|22695.1|22688.1|22685.1|22678.1|71
1595851500000|2020-07-27 12:05:00|22687.6|22680.6|22685.1|22678.1|22687.6|22680.6|22680.1|22673.1|106
1595851800000|2020-07-27 12:10:00|22687.6|22680.6|22690.1|22683.1|22692.6|22685.6|22685.1|22678.1|59
1595852100000|2020-07-27 12:15:00|22685.1|22678.1|22690.1|22683.1|22690.1|22683.1|22685.1|22678.1|14
1595852400000|2020-07-27 12:20:00|22692.6|22685.6|22680.1|22673.1|22695.1|22688.1|22680.1|22673.1|90
1595852700000|2020-07-27 12:25:00|22682.6|22675.6|22685.1|22678.1|22687.6|22680.6|22677.6|22670.6|22
1595853000000|2020-07-27 12:30:00|22687.6|22680.6|22660.1|22653.1|22687.6|22680.6|22660.1|22653.1|155
1595853300000|2020-07-27 12:35:00|22665.1|22658.1|22670.1|22663.1|22672.6|22665.6|22665.1|22658.1|27
1595853600000|2020-07-27 12:40:00|22675.1|22668.1|22660.1|22653.1|22675.1|22668.1|22655.1|22648.1|179
1595853900000|2020-07-27 12:45:00|22665.1|22658.1|22660.1|22653.1|22665.1|22658.1|22650.1|22643.1|90
1595854200000|2020-07-27 12:50:00|22655.1|22648.1|22665.1|22658.1|22670.1|22663.1|22650.1|22643.1|83
1595854500000|2020-07-27 12:55:00|22667.6|22660.6|22665.1|22658.1|22670.1|22663.1|22665.1|22658.1|53
1595854800000|2020-07-27 13:00:00|22660.1|22653.1|22665.1|22658.1|22665.1|22658.1|22660.1|22653.1|109
1595855100000|2020-07-27 13:05:00|22670.1|22663.1|22665.1|22658.1|22670.1|22663.1|22665.1|22658.1|49
1595855400000|2020-07-27 13:10:00|22667.6|22660.6|22670.1|22663.1|22675.1|22668.1|22667.6|22660.6|49
1595855700000|2020-07-27 13:15:00|22667.6|22660.6|22670.1|22663.1|22675.1|22668.1|22667.6|22660.6|35
1595856000000|2020-07-27 13:20:00|22665.1|22658.1|22670.1|22663.1|22670.1|22663.1|22665.1|22658.1|49
1595856300000|2020-07-27 13:25:00|22675.1|22668.1|22670.1|22663.1|22675.1|22668.1|22665.1|22658.1|133
1595856600000|2020-07-27 13:30:00|22667.6|22660.6|22650.1|22643.1|22675.1|22668.1|22645.1|22638.1|281
1595856900000|2020-07-27 13:35:00|22655.1|22648.1|22660.1|22653.1|22665.1|22658.1|22655.1|22648.1|184
1595857200000|2020-07-27 13:40:00|22665.1|22658.1|22665.1|22658.1|22675.1|22668.1|22660.1|22653.1|210
1595857500000|2020-07-27 13:45:00|22670.1|22663.1|22690.1|22683.1|22690.1|22683.1|22665.1|22658.1|188
1595857800000|2020-07-27 13:50:00|22687.6|22680.6|22685.1|22678.1|22690.1|22683.1|22680.1|22673.1|195
1595858100000|2020-07-27 13:55:00|22680.1|22673.1|22670.1|22663.1|22687.6|22680.6|22670.1|22663.1|224
1595858400000|2020-07-27 14:00:00|22675.1|22668.1|22670.1|22663.1|22675.1|22668.1|22660.1|22653.1|445
1595858700000|2020-07-27 14:05:00|22672.6|22665.6|22675.1|22668.1|22680.1|22673.1|22670.1|22663.1|68
1595859000000|2020-07-27 14:10:00|22680.1|22673.1|22675.1|22668.1|22685.1|22678.1|22672.6|22665.6|63
1595859300000|2020-07-27 14:15:00|22670.1|22663.1|22685.1|22678.1|22690.1|22683.1|22670.1|22663.1|65
1595859600000|2020-07-27 14:20:00|22690.1|22683.1|22680.1|22673.1|22695.1|22688.1|22675.1|22668.1|279
1595859900000|2020-07-27 14:25:00|22675.1|22668.1|22675.1|22668.1|22680.1|22673.1|22670.1|22663.1|243
1595860200000|2020-07-27 14:30:00|22672.6|22665.6|22675.1|22668.1|22675.1|22668.1|22670.1|22663.1|193
1595860500000|2020-07-27 14:35:00|22670.1|22663.1|22685.1|22678.1|22685.1|22678.1|22670.1|22663.1|184
1595860800000|2020-07-27 14:40:00|22690.1|22683.1|22682.6|22675.6|22690.1|22683.1|22680.1|22673.1|107
1595861100000|2020-07-27 14:45:00|22685.1|22678.1|22685.1|22678.1|22690.1|22683.1|22685.1|22678.1|133
1595861400000|2020-07-27 14:50:00|22687.6|22680.6|22695.1|22688.1|22695.1|22688.1|22685.1|22678.1|151
1595861700000|2020-07-27 14:55:00|22697.6|22690.6|22680.1|22673.1|22700.1|22693.1|22680.1|22673.1|102
1595862000000|2020-07-27 15:00:00|22685.1|22678.1|22685.1|22678.1|22685.1|22678.1|22675.1|22668.1|71
1595862300000|2020-07-27 15:05:00|22680.1|22673.1|22675.1|22668.1|22685.1|22678.1|22675.1|22668.1|73
1595862600000|2020-07-27 15:10:00|22677.6|22670.6|22670.1|22663.1|22680.1|22673.1|22670.1|22663.1|74
1595862900000|2020-07-27 15:15:00|22675.1|22668.1|22670.1|22663.1|22675.1|22668.1|22670.1|22663.1|149
1595863200000|2020-07-27 15:20:00|22665.1|22658.1|22665.1|22658.1|22670.1|22663.1|22665.1|22658.1|73
1595863500000|2020-07-27 15:25:00|22660.1|22653.1|22662.6|22655.6|22675.1|22668.1|22660.1|22653.1|205
1595863800000|2020-07-27 15:30:00|22660.1|22653.1|22655.1|22648.1|22665.1|22658.1|22655.1|22648.1|165
1595864100000|2020-07-27 15:35:00|22650.1|22643.1|22645.1|22638.1|22655.1|22648.1|22635.1|22628.1|306
1595864400000|2020-07-27 15:40:00|22647.6|22640.6|22660.1|22653.1|22660.1|22653.1|22647.6|22640.6|133
1595864700000|2020-07-27 15:45:00|22665.1|22658.1|22665.1|22658.1|22670.1|22663.1|22660.1|22653.1|55
1595865000000|2020-07-27 15:50:00|22667.6|22660.6|22670.1|22663.1|22675.1|22668.1|22665.1|22658.1|65
1595865300000|2020-07-27 15:55:00|22675.1|22668.1|22665.1|22658.1|22675.1|22668.1|22665.1|22658.1|38
1595865600000|2020-07-27 16:00:00|22667.6|22660.6|22665.1|22658.1|22675.1|22668.1|22662.6|22655.6|54
1595865900000|2020-07-27 16:05:00|22670.1|22663.1|22665.1|22658.1|22675.1|22668.1|22665.1|22658.1|55
1595866200000|2020-07-27 16:10:00|22670.1|22663.1|22675.1|22668.1|22680.1|22673.1|22665.1|22658.1|197
1595866500000|2020-07-27 16:15:00|22680.1|22673.1|22665.1|22658.1|22682.6|22675.6|22665.1|22658.1|105
1595866800000|2020-07-27 16:20:00|22670.1|22663.1|22670.1|22663.1|22675.1|22668.1|22670.1|22663.1|95
1595867100000|2020-07-27 16:25:00|22675.1|22668.1|22675.1|22668.1|22680.1|22673.1|22675.1|22668.1|75
1595867400000|2020-07-27 16:30:00|22670.1|22663.1|22670.1|22663.1|22672.6|22665.6|22670.1|22663.1|37
1595867700000|2020-07-27 16:35:00|22672.6|22665.6|22675.1|22668.1|22680.1|22673.1|22670.1|22663.1|80
1595868000000|2020-07-27 16:40:00|||||||||1
1595868300000|2020-07-27 16:45:00|||||||||1
1595868600000|2020-07-27 16:50:00|22680.1|22673.1|22680.1|22673.1|22680.1|22673.1|22680.1|22673.1|13
1595868900000|2020-07-27 16:55:00|22685.1|22678.1|22685.1|22678.1|22685.1|22678.1|22685.1|22678.1|22
1595869200000|2020-07-27 17:00:00|22690.1|22683.1|22685.1|22678.1|22690.1|22683.1|22685.1|22678.1|51
1595869500000|2020-07-27 17:05:00|22680.1|22673.1|22680.1|22673.1|22680.1|22673.1|22680.1|22673.1|49
1595869800000|2020-07-27 17:10:00|22675.1|22668.1|22690.1|22683.1|22690.1|22683.1|22675.1|22668.1|34
1595870100000|2020-07-27 17:15:00|22685.1|22678.1|22680.1|22673.1|22690.1|22683.1|22680.1|22673.1|28
1595870400000|2020-07-27 17:20:00|22685.1|22678.1|22685.1|22678.1|22685.1|22678.1|22680.1|22673.1|29
1595870700000|2020-07-27 17:25:00|22690.1|22683.1|22690.1|22683.1|22695.1|22688.1|22690.1|22683.1|44
1595871000000|2020-07-27 17:30:00|||||||||1
1595871300000|2020-07-27 17:35:00|22685.1|22678.1|22690.1|22683.1|22690.1|22683.1|22685.1|22678.1|108
1595871600000|2020-07-27 17:40:00|22685.1|22678.1|22685.1|22678.1|22687.6|22680.6|22680.1|22673.1|79
1595871900000|2020-07-27 17:45:00|22680.1|22673.1|22685.1|22678.1|22690.1|22683.1|22680.1|22673.1|80
1595872200000|2020-07-27 17:50:00|22682.6|22675.6|22690.1|22683.1|22690.1|22683.1|22680.1|22673.1|58
1595872500000|2020-07-27 17:55:00|22692.6|22685.6|22690.1|22683.1|22692.6|22685.6|22690.1|22683.1|26
1595872800000|2020-07-27 18:00:00|22695.1|22688.1|22695.1|22688.1|22695.1|22688.1|22695.1|22688.1|17
1595873100000|2020-07-27 18:05:00|22700.1|22693.1|22695.1|22688.1|22700.1|22693.1|22695.1|22688.1|107
1595873400000|2020-07-27 18:10:00|22690.1|22683.1|22685.1|22678.1|22690.1|22683.1|22685.1|22678.1|30
1595873700000|2020-07-27 18:15:00|22687.6|22680.6|22680.1|22673.1|22690.1|22683.1|22675.1|22668.1|181
1595874000000|2020-07-27 18:20:00|22685.1|22678.1|22690.1|22683.1|22690.1|22683.1|22680.1|22673.1|98
1595874300000|2020-07-27 18:25:00|22685.1|22678.1|22685.1|22678.1|22690.1|22683.1|22685.1|22678.1|29
1595874600000|2020-07-27 18:30:00|22680.1|22673.1|22680.1|22673.1|22685.1|22678.1|22680.1|22673.1|39
1595874900000|2020-07-27 18:35:00|22685.1|22678.1|22685.1|22678.1|22685.1|22678.1|22680.1|22673.1|40
1595875200000|2020-07-27 18:40:00|22680.1|22673.1|22685.1|22678.1|22685.1|22678.1|22680.1|22673.1|102
1595875500000|2020-07-27 18:45:00|22680.1|22673.1|22680.1|22673.1|22685.1|22678.1|22675.1|22668.1|78
1595875800000|2020-07-27 18:50:00|22682.6|22675.6|22680.1|22673.1|22685.1|22678.1|22675.1|22668.1|43
1595876100000|2020-07-27 18:55:00|22675.1|22668.1|22675.1|22668.1|22675.1|22668.1|22670.1|22663.1|63
1595876400000|2020-07-27 19:00:00|22680.1|22673.1|22685.1|22678.1|22685.1|22678.1|22680.1|22673.1|186
1595876700000|2020-07-27 19:05:00|22682.6|22675.6|22685.1|22678.1|22685.1|22678.1|22680.1|22673.1|225
1595877000000|2020-07-27 19:10:00|22682.6|22675.6|22685.1|22678.1|22685.1|22678.1|22680.1|22673.1|45
1595877300000|2020-07-27 19:15:00|22690.1|22683.1|22690.1|22683.1|22692.6|22685.6|22685.1|22678.1|182
1595877600000|2020-07-27 19:20:00|22695.1|22688.1|22695.1|22688.1|22700.1|22693.1|22690.1|22683.1|157
1595877900000|2020-07-27 19:25:00|22700.1|22693.1|22695.1|22688.1|22705.1|22698.1|22695.1|22688.1|122
1595878200000|2020-07-27 19:30:00|22700.1|22693.1|22700.1|22693.1|22705.1|22698.1|22697.6|22690.6|141
1595878500000|2020-07-27 19:35:00|22695.1|22688.1|22695.1|22688.1|22700.1|22693.1|22695.1|22688.1|197
1595878800000|2020-07-27 19:40:00|22700.1|22693.1|22700.1|22693.1|22700.1|22693.1|22695.1|22688.1|114
1595879100000|2020-07-27 19:45:00|22705.1|22698.1|22705.1|22698.1|22705.1|22698.1|22700.1|22693.1|289
1595879400000|2020-07-27 19:50:00|22700.1|22693.1|22695.1|22688.1|22700.1|22693.1|22690.1|22683.1|293
1595879700000|2020-07-27 19:55:00|22700.1|22693.1|22685.1|22678.1|22700.1|22693.1|22680.1|22673.1|425
1595880000000|2020-07-27 20:00:00|22687.6|22680.6|22685.1|22678.1|22690.1|22683.1|22680.1|22673.1|238
1595880300000|2020-07-27 20:05:00|22690.1|22683.1|22690.1|22683.1|22690.1|22683.1|22687.6|22680.6|90
1595880600000|2020-07-27 20:10:00|22685.1|22678.1|22682.6|22675.6|22690.1|22683.1|22680.1|22673.1|71
1595880900000|2020-07-27 20:15:00|22686.6|22671.6|22689.1|22674.1|22694.1|22679.1|22684.1|22669.1|54
1595881200000|2020-07-27 20:20:00|22691.6|22676.6|22684.1|22669.1|22691.6|22676.6|22679.1|22664.1|13
1595881500000|2020-07-27 20:25:00|22689.1|22674.1|22696.6|22681.6|22696.6|22681.6|22689.1|22674.1|26
1595881800000|2020-07-27 20:30:00|22694.1|22679.1|22699.1|22684.1|22699.1|22684.1|22694.1|22679.1|14
1595882100000|2020-07-27 20:35:00|22701.6|22686.6|22701.6|22686.6|22701.6|22686.6|22701.6|22686.6|1
1595882400000|2020-07-27 20:40:00|22704.1|22689.1|22699.1|22684.1|22704.1|22689.1|22699.1|22684.1|5
1595882700000|2020-07-27 20:45:00|22694.1|22679.1|22679.1|22664.1|22699.1|22684.1|22679.1|22664.1|77
1595883000000|2020-07-27 20:50:00|22681.6|22666.6|22686.6|22671.6|22689.1|22674.1|22681.6|22666.6|23
1595883300000|2020-07-27 20:55:00|22684.1|22669.1|22689.3|22659.3|22709.1|22679.1|22679.1|22657.8|23
1595883600000|2020-07-27 21:00:00|22689.4|22659.4|22688.9|22658.9|22689.4|22659.4|22687.2|22657.2|0
1595883900000|2020-07-27 21:05:00|22690.4|22660.4|22689.3|22659.3|22690.4|22660.4|22688.9|22658.9|0
1595884200000|2020-07-27 21:10:00|22688.6|22658.6|22689.3|22659.3|22689.8|22659.8|22688.6|22658.6|0
1595884500000|2020-07-27 21:15:00|22689.5|22659.5|22690.9|22660.9|22692.3|22662.3|22689.5|22659.5|0
1595884800000|2020-07-27 21:20:00|22691|22661|22693.5|22663.5|22693.5|22663.5|22690|22660|0
1595885100000|2020-07-27 21:25:00|22692.9|22662.9|22693.3|22663.3|22693.3|22663.3|22692.5|22662.5|0
1595885400000|2020-07-27 21:30:00|22693|22663|22693.2|22663.2|22693.2|22663.2|22693|22663|0
1595885700000|2020-07-27 21:35:00|22693.1|22663.1|22694.9|22664.9|22694.9|22664.9|22689|22659|0
1595886000000|2020-07-27 21:40:00|22695.1|22665.1|22693.8|22663.8|22695.1|22665.1|22693.8|22663.8|0
1595886300000|2020-07-27 21:45:00|22693.5|22663.5|22693.8|22663.8|22694.7|22664.7|22693.5|22663.5|0
1595886600000|2020-07-27 21:50:00|22694.4|22664.4|22695.5|22665.5|22695.5|22665.5|22694|22664|0
1595886900000|2020-07-27 21:55:00|22695|22665|22695.7|22665.7|22696.6|22666.6|22695|22665|0
1595887200000|2020-07-27 22:00:00|22694.6|22664.6|22710.4|22680.4|22712.4|22682.4|22694.6|22664.6|0
1595887500000|2020-07-27 22:05:00|22711.7|22681.7|22701.6|22686.6|22711.7|22691.6|22701.6|22680.4|0
1595887800000|2020-07-27 22:10:00|22704.1|22689.1|22709.1|22694.1|22709.1|22694.1|22704.1|22689.1|3
1595888100000|2020-07-27 22:15:00|22706.6|22691.6|22706.6|22691.6|22706.6|22691.6|22706.6|22691.6|2
1595888400000|2020-07-27 22:20:00|22704.1|22689.1|22706.6|22691.6|22706.6|22691.6|22701.6|22686.6|4
1595888700000|2020-07-27 22:25:00|22709.1|22694.1|22704.1|22689.1|22709.1|22694.1|22704.1|22689.1|4
1595889000000|2020-07-27 22:30:00|22706.6|22691.6|22709.1|22694.1|22711.6|22696.6|22706.6|22691.6|26
1595889300000|2020-07-27 22:35:00|22704.1|22689.1|22719.1|22704.1|22719.1|22704.1|22704.1|22689.1|31
1595889600000|2020-07-27 22:40:00|22716.6|22701.6|22716.6|22701.6|22719.1|22704.1|22714.1|22699.1|7
1595889900000|2020-07-27 22:45:00|22714.1|22699.1|22721.6|22706.6|22721.6|22706.6|22714.1|22699.1|3
1595890200000|2020-07-27 22:50:00|22724.1|22709.1|22721.6|22706.6|22729.1|22714.1|22721.6|22706.6|26
1595890500000|2020-07-27 22:55:00|22719.1|22704.1|22716.6|22701.6|22721.6|22706.6|22711.6|22696.6|9
1595890800000|2020-07-27 23:00:00|22719.1|22704.1|22716.6|22701.6|22724.1|22709.1|22711.6|22696.6|2
1595891100000|2020-07-27 23:05:00|22719.1|22704.1|22714.1|22699.1|22721.6|22706.6|22711.6|22696.6|0
1595891400000|2020-07-27 23:10:00|22711.6|22696.6|22714.1|22699.1|22716.6|22701.6|22709.1|22694.1|6
1595891700000|2020-07-27 23:15:00|22711.6|22696.6|22711.6|22696.6|22714.1|22699.1|22711.6|22696.6|12
1595892000000|2020-07-27 23:20:00|22709.1|22694.1|22709.1|22694.1|22709.1|22694.1|22701.6|22686.6|12
1595892300000|2020-07-27 23:25:00|22706.6|22691.6|22694.1|22679.1|22706.6|22691.6|22694.1|22679.1|28
1595892600000|2020-07-27 23:30:00|22699.1|22684.1|22710.1|22703.1|22715.1|22708.1|22690.1|22681.6|19443
1595892900000|2020-07-27 23:35:00|22705.1|22698.1|22700.1|22693.1|22710.1|22703.1|22700.1|22693.1|71
1595893200000|2020-07-27 23:40:00|22695.1|22688.1|22675.1|22668.1|22700.1|22693.1|22675.1|22668.1|264
1595893500000|2020-07-27 23:45:00|22682.6|22675.6|22690.1|22683.1|22695.1|22688.1|22680.1|22673.1|196
1595893800000|2020-07-27 23:50:00|22692.6|22685.6|22705.1|22698.1|22705.1|22698.1|22690.1|22683.1|102
1595894100000|2020-07-27 23:55:00|22702.6|22695.6|22710.1|22703.1|22717.6|22710.6|22700.1|22693.1|270
1595894400000|2020-07-28 00:00:00|22707.6|22700.6|22730.1|22723.1|22730.1|22723.1|22690.1|22683.1|1119
1595894700000|2020-07-28 00:05:00|22735.1|22728.1|22715.1|22708.1|22735.1|22728.1|22710.1|22703.1|654
1595895000000|2020-07-28 00:10:00|22717.6|22710.6|22715.1|22708.1|22725.1|22718.1|22695.1|22688.1|583
1595895300000|2020-07-28 00:15:00|22712.6|22705.6|22720.1|22713.1|22735.1|22728.1|22710.1|22703.1|596
1595895600000|2020-07-28 00:20:00|22722.6|22715.6|22720.1|22713.1|22732.6|22725.6|22717.6|22710.6|323
1595895900000|2020-07-28 00:25:00|22717.6|22710.6|22720.1|22713.1|22720.1|22713.1|22705.1|22698.1|248
1595896200000|2020-07-28 00:30:00|22717.6|22710.6|22710.1|22703.1|22717.6|22710.6|22705.1|22698.1|226
1595896500000|2020-07-28 00:35:00|22715.1|22708.1|22720.1|22713.1|22722.6|22715.6|22710.1|22703.1|292
1595896800000|2020-07-28 00:40:00|22722.6|22715.6|22745.1|22738.1|22745.1|22738.1|22720.1|22713.1|377
1595897100000|2020-07-28 00:45:00|22747.6|22740.6|22755.1|22748.1|22755.1|22748.1|22740.1|22733.1|482
1595897400000|2020-07-28 00:50:00|22760.1|22753.1|22785.1|22778.1|22785.1|22778.1|22750.1|22743.1|454
1595897700000|2020-07-28 00:55:00|22782.6|22775.6|22800.1|22793.1|22800.1|22793.1|22775.1|22768.1|533
1595898000000|2020-07-28 01:00:00|22805.1|22798.1|22805.1|22798.1|22815.1|22808.1|22800.1|22793.1|714
1595898300000|2020-07-28 01:05:00|22810.1|22803.1|22812.6|22805.6|22815.1|22808.1|22805.1|22798.1|444
1595898600000|2020-07-28 01:10:00|22815.1|22808.1|22825.1|22818.1|22830.1|22823.1|22807.6|22800.6|685
1595898900000|2020-07-28 01:15:00|22827.6|22820.6|22830.1|22823.1|22832.6|22825.6|22820.1|22813.1|537
1595899200000|2020-07-28 01:20:00|22825.1|22818.1|22825.1|22818.1|22825.1|22818.1|22820.1|22813.1|334
1595899500000|2020-07-28 01:25:00|22827.6|22820.6|22810.1|22803.1|22830.1|22823.1|22810.1|22803.1|437
1595899800000|2020-07-28 01:30:00|22812.6|22805.6|22797.6|22790.6|22812.6|22805.6|22790.1|22783.1|976
1595900100000|2020-07-28 01:35:00|22795.1|22788.1|22795.1|22788.1|22810.1|22803.1|22790.1|22783.1|505
1595900400000|2020-07-28 01:40:00|22797.6|22790.6|22795.1|22788.1|22805.1|22798.1|22790.1|22783.1|341
1595900700000|2020-07-28 01:45:00|22792.6|22785.6|22795.1|22788.1|22805.1|22798.1|22790.1|22783.1|447
1595901000000|2020-07-28 01:50:00|22797.6|22790.6|22805.1|22798.1|22805.1|22798.1|22795.1|22788.1|254
1595901300000|2020-07-28 01:55:00|22800.1|22793.1|22802.6|22795.6|22805.1|22798.1|22797.6|22790.6|238
1595901600000|2020-07-28 02:00:00|22800.1|22793.1|22795.1|22788.1|22815.1|22808.1|22790.1|22783.1|529
1595901900000|2020-07-28 02:05:00|22800.1|22793.1|22785.1|22778.1|22800.1|22793.1|22785.1|22778.1|145
1595902200000|2020-07-28 02:10:00|22787.6|22780.6|22780.1|22773.1|22790.1|22783.1|22780.1|22773.1|407
1595902500000|2020-07-28 02:15:00|22782.6|22775.6|22790.1|22783.1|22790.1|22783.1|22780.1|22773.1|301
1595902800000|2020-07-28 02:20:00|22785.1|22778.1|22780.1|22773.1|22790.1|22783.1|22780.1|22773.1|303
1595903100000|2020-07-28 02:25:00|22775.1|22768.1|22790.1|22783.1|22790.1|22783.1|22775.1|22768.1|508
1595903400000|2020-07-28 02:30:00|22785.1|22778.1|22795.1|22788.1|22800.1|22793.1|22785.1|22778.1|261
1595903700000|2020-07-28 02:35:00|22792.6|22785.6|22785.1|22778.1|22795.1|22788.1|22785.1|22778.1|317
1595904000000|2020-07-28 02:40:00|22780.1|22773.1|22780.1|22773.1|22780.1|22773.1|22775.1|22768.1|222
1595904300000|2020-07-28 02:45:00|22782.6|22775.6|22785.1|22778.1|22785.1|22778.1|22780.1|22773.1|77
1595904600000|2020-07-28 02:50:00|22787.6|22780.6|22775.1|22768.1|22787.6|22780.6|22770.1|22763.1|289
1595904900000|2020-07-28 02:55:00|22777.6|22770.6|22770.1|22763.1|22780.1|22773.1|22765.1|22758.1|333
1595905200000|2020-07-28 03:00:00|22767.6|22760.6|22770.1|22763.1|22772.6|22765.6|22765.1|22758.1|256
1595905500000|2020-07-28 03:05:00|22772.6|22765.6|22765.1|22758.1|22775.1|22768.1|22760.1|22753.1|374
1595905800000|2020-07-28 03:10:00|22762.6|22755.6|22765.1|22758.1|22770.1|22763.1|22760.1|22753.1|150
1595906100000|2020-07-28 03:15:00|22762.6|22755.6|22745.1|22738.1|22762.6|22755.6|22740.1|22733.1|414
1595906400000|2020-07-28 03:20:00|22750.1|22743.1|22725.1|22718.1|22750.1|22743.1|22720.1|22713.1|455
1595906700000|2020-07-28 03:25:00|22727.6|22720.6|22735.1|22728.1|22735.1|22728.1|22725.1|22718.1|347
1595907000000|2020-07-28 03:30:00|22732.6|22725.6|22735.1|22728.1|22735.1|22728.1|22720.1|22713.1|297
1595907300000|2020-07-28 03:35:00|22732.6|22725.6|22725.1|22718.1|22740.1|22733.1|22720.1|22713.1|286
1595907600000|2020-07-28 03:40:00|22720.1|22713.1|22705.1|22698.1|22722.6|22715.6|22702.6|22695.6|593
1595907900000|2020-07-28 03:45:00|22702.6|22695.6|22690.1|22683.1|22705.1|22698.1|22685.1|22678.1|712
1595908200000|2020-07-28 03:50:00|22687.6|22680.6|22685.1|22678.1|22700.1|22693.1|22685.1|22678.1|440
1595908500000|2020-07-28 03:55:00|22680.1|22673.1|22690.1|22683.1|22695.1|22688.1|22670.1|22663.1|798
1595908800000|2020-07-28 04:00:00|22687.6|22680.6|22695.1|22688.1|22695.1|22688.1|22680.1|22673.1|314
1595909100000|2020-07-28 04:05:00|22692.6|22685.6|22695.1|22688.1|22705.1|22698.1|22690.1|22683.1|216
1595909400000|2020-07-28 04:10:00|22700.1|22693.1|22690.1|22683.1|22700.1|22693.1|22685.1|22678.1|481
1595909700000|2020-07-28 04:15:00|22695.1|22688.1|22680.1|22673.1|22700.1|22693.1|22675.1|22668.1|393
1595910000000|2020-07-28 04:20:00|22685.1|22678.1|22695.1|22688.1|22700.1|22693.1|22682.6|22675.6|337
1595910300000|2020-07-28 04:25:00|22697.6|22690.6|22700.1|22693.1|22705.1|22698.1|22692.6|22685.6|288
1595910600000|2020-07-28 04:30:00|22702.6|22695.6|22710.1|22703.1|22715.1|22708.1|22700.1|22693.1|169
1595910900000|2020-07-28 04:35:00|22712.6|22705.6|22705.1|22698.1|22715.1|22708.1|22700.1|22693.1|296
1595911200000|2020-07-28 04:40:00|22702.6|22695.6|22705.1|22698.1|22705.1|22698.1|22697.6|22690.6|243
1595911500000|2020-07-28 04:45:00|22710.1|22703.1|22715.1|22708.1|22715.1|22708.1|22705.1|22698.1|137
1595911800000|2020-07-28 04:50:00|22710.1|22703.1|22715.1|22708.1|22720.1|22713.1|22710.1|22703.1|279
1595912100000|2020-07-28 04:55:00|22710.1|22703.1|22700.1|22693.1|22710.1|22703.1|22700.1|22693.1|149
1595912400000|2020-07-28 05:00:00|22695.1|22688.1|22695.1|22688.1|22705.1|22698.1|22690.1|22683.1|403
1595912700000|2020-07-28 05:05:00|22690.1|22683.1|22682.6|22675.6|22695.1|22688.1|22680.1|22673.1|249
1595913000000|2020-07-28 05:10:00|22685.1|22678.1|22690.1|22683.1|22695.1|22688.1|22685.1|22678.1|198
1595913300000|2020-07-28 05:15:00|22687.6|22680.6|22700.1|22693.1|22705.1|22698.1|22685.1|22678.1|345
1595913600000|2020-07-28 05:20:00|22695.1|22688.1|22677.6|22670.6|22695.1|22688.1|22670.1|22663.1|620
1595913900000|2020-07-28 05:25:00|22680.1|22673.1|22670.1|22663.1|22680.1|22673.1|22670.1|22663.1|230
1595914200000|2020-07-28 05:30:00|22675.1|22668.1|22675.1|22668.1|22680.1|22673.1|22670.1|22663.1|345
1595914500000|2020-07-28 05:35:00|22670.1|22663.1|22665.1|22658.1|22675.1|22668.1|22660.1|22653.1|709
1595914800000|2020-07-28 05:40:00|22660.1|22653.1|22655.1|22648.1|22665.1|22658.1|22645.1|22638.1|771
1595915100000|2020-07-28 05:45:00|22652.6|22645.6|22645.1|22638.1|22655.1|22648.1|22640.1|22633.1|791
1595915400000|2020-07-28 05:50:00|22640.1|22633.1|22650.1|22643.1|22655.1|22648.1|22640.1|22633.1|810
1595915700000|2020-07-28 05:55:00|22652.6|22645.6|22655.1|22648.1|22660.1|22653.1|22635.1|22628.1|1394
1595916000000|2020-07-28 06:00:00|22650.1|22643.1|22655.1|22648.1|22667.6|22660.6|22640.1|22633.1|2376
1595916300000|2020-07-28 06:05:00|22657.6|22650.6|22650.1|22643.1|22660.1|22653.1|22645.1|22638.1|791
1595916600000|2020-07-28 06:10:00|22655.1|22648.1|22630.1|22623.1|22660.1|22653.1|22625.1|22618.1|560
1595916900000|2020-07-28 06:15:00|22635.1|22628.1|22630.1|22623.1|22640.1|22633.1|22630.1|22623.1|231
1595917200000|2020-07-28 06:20:00|22625.1|22618.1|22625.1|22618.1|22635.1|22628.1|22625.1|22618.1|224
1595917500000|2020-07-28 06:25:00|22627.6|22620.6|22625.1|22618.1|22630.1|22623.1|22620.1|22613.1|30
1595917800000|2020-07-28 06:30:00|22630.1|22623.1|22640.1|22633.1|22650.1|22643.1|22630.1|22623.1|245
1595918100000|2020-07-28 06:35:00|22645.1|22638.1|22640.1|22633.1|22647.6|22640.6|22640.1|22633.1|73
1595918400000|2020-07-28 06:40:00|22645.1|22638.1|22645.1|22638.1|22650.1|22643.1|22645.1|22638.1|44
1595918700000|2020-07-28 06:45:00|22647.6|22640.6|22647.6|22640.6|22655.1|22648.1|22647.6|22640.6|40
1595919000000|2020-07-28 06:50:00|22650.1|22643.1|22650.1|22643.1|22655.1|22648.1|22642.6|22635.6|33
1595919300000|2020-07-28 06:55:00|22647.6|22640.6|22630.1|22623.1|22650.1|22643.1|22630.1|22623.1|59
1595919600000|2020-07-28 07:00:00|22632.6|22625.6|22620.1|22613.1|22635.1|22628.1|22620.1|22613.1|69
1595919900000|2020-07-28 07:05:00|22625.1|22618.1|22655.1|22648.1|22670.1|22663.1|22625.1|22618.1|298
1595920200000|2020-07-28 07:10:00|22650.1|22643.1|22645.1|22638.1|22660.1|22653.1|22645.1|22638.1|297
1595920500000|2020-07-28 07:15:00|22650.1|22643.1|22635.1|22628.1|22650.1|22643.1|22630.1|22623.1|113
1595920800000|2020-07-28 07:20:00|22632.6|22625.6|22627.6|22620.6|22640.1|22633.1|22620.1|22613.1|114
1595921100000|2020-07-28 07:25:00|22625.1|22618.1|22640.1|22633.1|22640.1|22633.1|22625.1|22618.1|184
1595921400000|2020-07-28 07:30:00|22637.6|22630.6|22627.6|22620.6|22640.1|22633.1|22615.1|22608.1|251
1595921700000|2020-07-28 07:35:00|22625.1|22618.1|22640.1|22633.1|22645.1|22638.1|22617.6|22610.6|46
1595922000000|2020-07-28 07:40:00|22642.6|22635.6|22652.6|22645.6|22655.1|22648.1|22640.1|22633.1|23
1595922300000|2020-07-28 07:45:00|22650.1|22643.1|22650.1|22643.1|22655.1|22648.1|22642.6|22635.6|32
1595922600000|2020-07-28 07:50:00|22652.6|22645.6|22627.6|22620.6|22655.1|22648.1|22627.6|22620.6|259
1595922900000|2020-07-28 07:55:00|22630.1|22623.1|22627.6|22620.6|22640.1|22633.1|22625.1|22618.1|52
1595923200000|2020-07-28 08:00:00|22630.1|22623.1|22635.1|22628.1|22635.1|22628.1|22625.1|22618.1|142
1595923500000|2020-07-28 08:05:00|22640.1|22633.1|22625.1|22618.1|22640.1|22633.1|22625.1|22618.1|100
1595923800000|2020-07-28 08:10:00|22627.6|22620.6|22635.1|22628.1|22635.1|22628.1|22625.1|22618.1|30
1595924100000|2020-07-28 08:15:00|22632.6|22625.6|22630.1|22623.1|22635.1|22628.1|22630.1|22623.1|34
1595924400000|2020-07-28 08:20:00|22627.6|22620.6|22625.1|22618.1|22635.1|22628.1|22620.1|22613.1|133
1595924700000|2020-07-28 08:25:00|22630.1|22623.1|22635.1|22628.1|22640.1|22633.1|22630.1|22623.1|59
1595925000000|2020-07-28 08:30:00|22632.6|22625.6|22635.1|22628.1|22637.6|22630.6|22627.6|22620.6|142
1595925300000|2020-07-28 08:35:00|22637.6|22630.6|22640.1|22633.1|22640.1|22633.1|22635.1|22628.1|77
1595925600000|2020-07-28 08:40:00|22637.6|22630.6|22640.1|22633.1|22640.1|22633.1|22635.1|22628.1|13
1595925900000|2020-07-28 08:45:00|22642.6|22635.6|22640.1|22633.1|22642.6|22635.6|22635.1|22628.1|33
1595926200000|2020-07-28 08:50:00|22642.6|22635.6|22640.1|22633.1|22645.1|22638.1|22640.1|22633.1|16
1595926500000|2020-07-28 08:55:00|22635.1|22628.1|22640.1|22633.1|22640.1|22633.1|22635.1|22628.1|15
1595926800000|2020-07-28 09:00:00|22645.1|22638.1|22637.6|22630.6|22645.1|22638.1|22635.1|22628.1|68
1595927100000|2020-07-28 09:05:00|22640.1|22633.1|22640.1|22633.1|22645.1|22638.1|22635.1|22628.1|33
1595927400000|2020-07-28 09:10:00|22637.6|22630.6|22640.1|22633.1|22640.1|22633.1|22635.1|22628.1|43
1595927700000|2020-07-28 09:15:00|22637.6|22630.6|22630.1|22623.1|22640.1|22633.1|22630.1|22623.1|39
1595928000000|2020-07-28 09:20:00|22627.6|22620.6|22615.1|22608.1|22627.6|22620.6|22610.1|22603.1|205
1595928300000|2020-07-28 09:25:00|22610.1|22603.1|22610.1|22603.1|22615.1|22608.1|22610.1|22603.1|64
1595928600000|2020-07-28 09:30:00|22607.6|22600.6|22600.1|22593.1|22610.1|22603.1|22600.1|22593.1|63
1595928900000|2020-07-28 09:35:00|22605.1|22598.1|22605.1|22598.1|22605.1|22598.1|22600.1|22593.1|54
1595929200000|2020-07-28 09:40:00|22602.6|22595.6|22595.1|22588.1|22605.1|22598.1|22595.1|22588.1|46
1595929500000|2020-07-28 09:45:00|22592.6|22585.6|22585.1|22578.1|22595.1|22588.1|22580.1|22573.1|164
1595929800000|2020-07-28 09:50:00|22587.6|22580.6|22560.1|22553.1|22587.6|22580.6|22555.1|22548.1|453
1595930100000|2020-07-28 09:55:00|22555.1|22548.1|22555.1|22548.1|22555.1|22548.1|22540.1|22533.1|257
1595930400000|2020-07-28 10:00:00|22550.1|22543.1|22545.1|22538.1|22555.1|22548.1|22540.1|22533.1|267
1595930700000|2020-07-28 10:05:00|22542.6|22535.6|22520.1|22513.1|22545.1|22538.1|22510.1|22503.1|688
1595931000000|2020-07-28 10:10:00|22517.6|22510.6|22520.1|22513.1|22520.1|22513.1|22500.1|22493.1|289
1595931300000|2020-07-28 10:15:00|22515.1|22508.1|22535.1|22528.1|22540.1|22533.1|22510.1|22503.1|147
1595931600000|2020-07-28 10:20:00|22537.6|22530.6|22550.1|22543.1|22550.1|22543.1|22535.1|22528.1|120
1595931900000|2020-07-28 10:25:00|22547.6|22540.6|22550.1|22543.1|22555.1|22548.1|22540.1|22533.1|103
1595932200000|2020-07-28 10:30:00|22552.6|22545.6|22555.1|22548.1|22555.1|22548.1|22545.1|22538.1|52
1595932500000|2020-07-28 10:35:00|22560.1|22553.1|22565.1|22558.1|22565.1|22558.1|22555.1|22548.1|88
1595932800000|2020-07-28 10:40:00|22560.1|22553.1|22562.6|22555.6|22565.1|22558.1|22560.1|22553.1|24
1595933100000|2020-07-28 10:45:00|22560.1|22553.1|22570.1|22563.1|22570.1|22563.1|22560.1|22553.1|38
1595933400000|2020-07-28 10:50:00|22567.6|22560.6|22570.1|22563.1|22570.1|22563.1|22565.1|22558.1|19
1595933700000|2020-07-28 10:55:00|22575.1|22568.1|22580.1|22573.1|22582.6|22575.6|22575.1|22568.1|60
1595934000000|2020-07-28 11:00:00|22577.6|22570.6|22580.1|22573.1|22580.1|22573.1|22575.1|22568.1|66
1595934300000|2020-07-28 11:05:00|22575.1|22568.1|22580.1|22573.1|22585.1|22578.1|22575.1|22568.1|49
1595934600000|2020-07-28 11:10:00|22577.6|22570.6|22570.1|22563.1|22580.1|22573.1|22570.1|22563.1|32
1595934900000|2020-07-28 11:15:00|22567.6|22560.6|22545.1|22538.1|22570.1|22563.1|22545.1|22538.1|113
1595935200000|2020-07-28 11:20:00|22542.6|22535.6|22560.1|22553.1|22560.1|22553.1|22542.6|22535.6|57
1595935500000|2020-07-28 11:25:00|22557.6|22550.6|22545.1|22538.1|22560.1|22553.1|22545.1|22538.1|48
1595935800000|2020-07-28 11:30:00|22542.6|22535.6|22540.1|22533.1|22550.1|22543.1|22535.1|22528.1|123
1595936100000|2020-07-28 11:35:00|22535.1|22528.1|22540.1|22533.1|22540.1|22533.1|22530.1|22523.1|134
1595936400000|2020-07-28 11:40:00|22535.1|22528.1|22550.1|22543.1|22550.1|22543.1|22535.1|22528.1|91
1595936700000|2020-07-28 11:45:00|22545.1|22538.1|22555.1|22548.1|22555.1|22548.1|22540.1|22533.1|100
1595937000000|2020-07-28 11:50:00|22550.1|22543.1|22545.1|22538.1|22555.1|22548.1|22545.1|22538.1|70
1595937300000|2020-07-28 11:55:00|22547.6|22540.6|22550.1|22543.1|22555.1|22548.1|22545.1|22538.1|55
1595937600000|2020-07-28 12:00:00|22555.1|22548.1|22550.1|22543.1|22555.1|22548.1|22542.6|22535.6|71
1595937900000|2020-07-28 12:05:00|22545.1|22538.1|22560.1|22553.1|22560.1|22553.1|22535.1|22528.1|103
1595938200000|2020-07-28 12:10:00|22557.6|22550.6|22557.6|22550.6|22565.1|22558.1|22555.1|22548.1|59
1595938500000|2020-07-28 12:15:00|22560.1|22553.1|22550.1|22543.1|22560.1|22553.1|22547.6|22540.6|53
1595938800000|2020-07-28 12:20:00|22555.1|22548.1|22545.1|22538.1|22555.1|22548.1|22545.1|22538.1|37
1595939100000|2020-07-28 12:25:00|22540.1|22533.1|22550.1|22543.1|22550.1|22543.1|22540.1|22533.1|86
1595939400000|2020-07-28 12:30:00|22545.1|22538.1|22555.1|22548.1|22555.1|22548.1|22545.1|22538.1|71
1595939700000|2020-07-28 12:35:00|22560.1|22553.1|22550.1|22543.1|22560.1|22553.1|22550.1|22543.1|59
1595940000000|2020-07-28 12:40:00|22547.6|22540.6|22560.1|22553.1|22565.1|22558.1|22547.6|22540.6|79
1595940300000|2020-07-28 12:45:00|22555.1|22548.1|22555.1|22548.1|22560.1|22553.1|22555.1|22548.1|46
1595940600000|2020-07-28 12:50:00|22557.6|22550.6|22555.1|22548.1|22560.1|22553.1|22555.1|22548.1|25
1595940900000|2020-07-28 12:55:00|22552.6|22545.6|22560.1|22553.1|22560.1|22553.1|22550.1|22543.1|31
1595941200000|2020-07-28 13:00:00|22555.1|22548.1|22555.1|22548.1|22557.6|22550.6|22550.1|22543.1|128
1595941500000|2020-07-28 13:05:00|22560.1|22553.1|22565.1|22558.1|22565.1|22558.1|22560.1|22553.1|60
1595941800000|2020-07-28 13:10:00|22560.1|22553.1|22555.1|22548.1|22560.1|22553.1|22550.1|22543.1|127
1595942100000|2020-07-28 13:15:00|22557.6|22550.6|22565.1|22558.1|22565.1|22558.1|22555.1|22548.1|29
1595942400000|2020-07-28 13:20:00|22562.6|22555.6|22570.1|22563.1|22570.1|22563.1|22560.1|22553.1|90
1595942700000|2020-07-28 13:25:00|22567.6|22560.6|22565.1|22558.1|22570.1|22563.1|22562.6|22555.6|45
1595943000000|2020-07-28 13:30:00|22562.6|22555.6|22565.1|22558.1|22580.1|22573.1|22552.6|22545.6|495
1595943300000|2020-07-28 13:35:00|22570.1|22563.1|22565.1|22558.1|22570.1|22563.1|22542.6|22535.6|559
1595943600000|2020-07-28 13:40:00|22562.6|22555.6|22560.1|22553.1|22565.1|22558.1|22555.1|22548.1|260
1595943900000|2020-07-28 13:45:00|22565.1|22558.1|22545.1|22538.1|22565.1|22558.1|22545.1|22538.1|169
1595944200000|2020-07-28 13:50:00|22540.1|22533.1|22520.1|22513.1|22545.1|22538.1|22515.1|22508.1|326
1595944500000|2020-07-28 13:55:00|22515.1|22508.1|22535.1|22528.1|22535.1|22528.1|22510.1|22503.1|163
1595944800000|2020-07-28 14:00:00|22532.6|22525.6|22545.1|22538.1|22550.1|22543.1|22530.1|22523.1|202
1595945100000|2020-07-28 14:05:00|22540.1|22533.1|22555.1|22548.1|22557.6|22550.6|22537.6|22530.6|109
1595945400000|2020-07-28 14:10:00|22560.1|22553.1|22565.1|22558.1|22565.1|22558.1|22542.6|22535.6|143
1595945700000|2020-07-28 14:15:00|22567.6|22560.6|22570.1|22563.1|22575.1|22568.1|22560.1|22553.1|264
1595946000000|2020-07-28 14:20:00|22565.1|22558.1|22570.1|22563.1|22575.1|22568.1|22560.1|22553.1|157
1595946300000|2020-07-28 14:25:00|22572.6|22565.6|22570.1|22563.1|22575.1|22568.1|22560.1|22553.1|159
1595946600000|2020-07-28 14:30:00|22575.1|22568.1|22550.1|22543.1|22575.1|22568.1|22545.1|22538.1|132
1595946900000|2020-07-28 14:35:00|22552.6|22545.6|22555.1|22548.1|22560.1|22553.1|22545.1|22538.1|119
1595947200000|2020-07-28 14:40:00|22557.6|22550.6|22550.1|22543.1|22560.1|22553.1|22550.1|22543.1|111
1595947500000|2020-07-28 14:45:00|22545.1|22538.1|22555.1|22548.1|22560.1|22553.1|22545.1|22538.1|130
1595947800000|2020-07-28 14:50:00|22557.6|22550.6|22555.1|22548.1|22560.1|22553.1|22545.1|22538.1|142
1595948100000|2020-07-28 14:55:00|22557.6|22550.6|22562.6|22555.6|22575.1|22568.1|22555.1|22548.1|73
1595948400000|2020-07-28 15:00:00|22565.1|22558.1|22555.1|22548.1|22570.1|22563.1|22555.1|22548.1|130
1595948700000|2020-07-28 15:05:00|22550.1|22543.1|22550.1|22543.1|22555.1|22548.1|22535.1|22528.1|185
1595949000000|2020-07-28 15:10:00|22552.6|22545.6|22585.1|22578.1|22595.1|22588.1|22550.1|22543.1|234
1595949300000|2020-07-28 15:15:00|22590.1|22583.1|22580.1|22573.1|22590.1|22583.1|22575.1|22568.1|253
1595949600000|2020-07-28 15:20:00|22582.6|22575.6|22585.1|22578.1|22590.1|22583.1|22575.1|22568.1|159
1595949900000|2020-07-28 15:25:00|22580.1|22573.1|22585.1|22578.1|22590.1|22583.1|22580.1|22573.1|182
1595950200000|2020-07-28 15:30:00|22587.6|22580.6|22585.1|22578.1|22595.1|22588.1|22580.1|22573.1|164
1595950500000|2020-07-28 15:35:00|22580.1|22573.1|22587.6|22580.6|22590.1|22583.1|22575.1|22568.1|280
1595950800000|2020-07-28 15:40:00|22585.1|22578.1|22580.1|22573.1|22590.1|22583.1|22575.1|22568.1|101
1595951100000|2020-07-28 15:45:00|22575.1|22568.1|22585.1|22578.1|22585.1|22578.1|22575.1|22568.1|76
1595951400000|2020-07-28 15:50:00|22580.1|22573.1|22570.1|22563.1|22585.1|22578.1|22565.1|22558.1|351
1595951700000|2020-07-28 15:55:00|22565.1|22558.1|22565.1|22558.1|22565.1|22558.1|22560.1|22553.1|161
1595952000000|2020-07-28 16:00:00|22562.6|22555.6|22565.1|22558.1|22570.1|22563.1|22560.1|22553.1|80
1595952300000|2020-07-28 16:05:00|22560.1|22553.1|22570.1|22563.1|22570.1|22563.1|22555.1|22548.1|176
1595952600000|2020-07-28 16:10:00|22565.1|22558.1|22570.1|22563.1|22575.1|22568.1|22560.1|22553.1|76
1595952900000|2020-07-28 16:15:00|22567.6|22560.6|22560.1|22553.1|22575.1|22568.1|22555.1|22548.1|73
1595953200000|2020-07-28 16:20:00|22562.6|22555.6|22575.1|22568.1|22575.1|22568.1|22560.1|22553.1|96
1595953500000|2020-07-28 16:25:00|22577.6|22570.6|22565.1|22558.1|22580.1|22573.1|22565.1|22558.1|45
1595953800000|2020-07-28 16:30:00|22560.1|22553.1|22570.1|22563.1|22575.1|22568.1|22560.1|22553.1|92
1595954100000|2020-07-28 16:35:00|22572.6|22565.6|22575.1|22568.1|22575.1|22568.1|22570.1|22563.1|34
1595954400000|2020-07-28 16:40:00|22572.6|22565.6|22565.1|22558.1|22575.1|22568.1|22565.1|22558.1|60
1595954700000|2020-07-28 16:45:00|22567.6|22560.6|22570.1|22563.1|22575.1|22568.1|22565.1|22558.1|15
1595955000000|2020-07-28 16:50:00|22572.6|22565.6|22575.1|22568.1|22575.1|22568.1|22570.1|22563.1|20
1595955300000|2020-07-28 16:55:00|22572.6|22565.6|22575.1|22568.1|22580.1|22573.1|22570.1|22563.1|26
1595955600000|2020-07-28 17:00:00|22580.1|22573.1|22575.1|22568.1|22585.1|22578.1|22575.1|22568.1|188
1595955900000|2020-07-28 17:05:00|22577.6|22570.6|22575.1|22568.1|22580.1|22573.1|22575.1|22568.1|34
1595956200000|2020-07-28 17:10:00|22577.6|22570.6|22555.1|22548.1|22580.1|22573.1|22555.1|22548.1|250
1595956500000|2020-07-28 17:15:00|22550.1|22543.1|22565.1|22558.1|22565.1|22558.1|22550.1|22543.1|98
1595956800000|2020-07-28 17:20:00|22567.6|22560.6|22575.1|22568.1|22575.1|22568.1|22567.6|22560.6|91
1595957100000|2020-07-28 17:25:00|22572.6|22565.6|22570.1|22563.1|22572.6|22565.6|22565.1|22558.1|28
1595957400000|2020-07-28 17:30:00|22575.1|22568.1|22575.1|22568.1|22580.1|22573.1|22575.1|22568.1|66
1595957700000|2020-07-28 17:35:00|22577.6|22570.6|22580.1|22573.1|22580.1|22573.1|22575.1|22568.1|69
1595958000000|2020-07-28 17:40:00|22575.1|22568.1|22575.1|22568.1|22580.1|22573.1|22575.1|22568.1|33
1595958300000|2020-07-28 17:45:00|22577.6|22570.6|22580.1|22573.1|22585.1|22578.1|22575.1|22568.1|60
1595958600000|2020-07-28 17:50:00|22582.6|22575.6|22580.1|22573.1|22585.1|22578.1|22580.1|22573.1|67
1595958900000|2020-07-28 17:55:00|22585.1|22578.1|22585.1|22578.1|22585.1|22578.1|22585.1|22578.1|32
1595959200000|2020-07-28 18:00:00|22590.1|22583.1|22585.1|22578.1|22590.1|22583.1|22580.1|22573.1|111
1595959500000|2020-07-28 18:05:00|22582.6|22575.6|22585.1|22578.1|22585.1|22578.1|22582.6|22575.6|1
1595959800000|2020-07-28 18:10:00|22590.1|22583.1|22585.1|22578.1|22595.1|22588.1|22585.1|22578.1|68
1595960100000|2020-07-28 18:15:00|22590.1|22583.1|22590.1|22583.1|22590.1|22583.1|22590.1|22583.1|4
1595960400000|2020-07-28 18:20:00|22587.6|22580.6|22595.1|22588.1|22595.1|22588.1|22585.1|22578.1|49
1595960700000|2020-07-28 18:25:00|22590.1|22583.1|22585.1|22578.1|22595.1|22588.1|22585.1|22578.1|32
1595961000000|2020-07-28 18:30:00|22587.6|22580.6|22585.1|22578.1|22590.1|22583.1|22585.1|22578.1|9
1595961300000|2020-07-28 18:35:00|22587.6|22580.6|22590.1|22583.1|22590.1|22583.1|22587.6|22580.6|31
1595961600000|2020-07-28 18:40:00|22585.1|22578.1|22580.1|22573.1|22585.1|22578.1|22575.1|22568.1|139
1595961900000|2020-07-28 18:45:00|22582.6|22575.6|22575.1|22568.1|22590.1|22583.1|22575.1|22568.1|39
1595962200000|2020-07-28 18:50:00|22570.1|22563.1|22580.1|22573.1|22585.1|22578.1|22570.1|22563.1|33
1595962500000|2020-07-28 18:55:00|22582.6|22575.6|22575.1|22568.1|22587.6|22580.6|22570.1|22563.1|73
1595962800000|2020-07-28 19:00:00|22572.6|22565.6|22570.1|22563.1|22572.6|22565.6|22570.1|22563.1|54
1595963100000|2020-07-28 19:05:00|22575.1|22568.1|22570.1|22563.1|22575.1|22568.1|22565.1|22558.1|83
1595963400000|2020-07-28 19:10:00|22575.1|22568.1|22565.1|22558.1|22575.1|22568.1|22565.1|22558.1|101
1595963700000|2020-07-28 19:15:00|22560.1|22553.1|22585.1|22578.1|22585.1|22578.1|22560.1|22553.1|164
1595964000000|2020-07-28 19:20:00|22580.1|22573.1|22575.1|22568.1|22585.1|22578.1|22575.1|22568.1|118
1595964300000|2020-07-28 19:25:00|22570.1|22563.1|22560.1|22553.1|22575.1|22568.1|22560.1|22553.1|119
1595964600000|2020-07-28 19:30:00|22562.6|22555.6|22545.1|22538.1|22572.6|22565.6|22540.1|22533.1|124
1595964900000|2020-07-28 19:35:00|22547.6|22540.6|22545.1|22538.1|22555.1|22548.1|22545.1|22538.1|175
1595965200000|2020-07-28 19:40:00|22547.6|22540.6|22550.1|22543.1|22550.1|22543.1|22540.1|22533.1|84
1595965500000|2020-07-28 19:45:00|22552.6|22545.6|22540.1|22533.1|22557.6|22550.6|22540.1|22533.1|170
1595965800000|2020-07-28 19:50:00|22542.6|22535.6|22532.6|22525.6|22542.6|22535.6|22525.1|22518.1|241
1595966100000|2020-07-28 19:55:00|22535.1|22528.1|22525.1|22518.1|22535.1|22528.1|22520.1|22513.1|287
1595966400000|2020-07-28 20:00:00|22527.6|22520.6|22522.6|22515.6|22530.1|22523.1|22520.1|22513.1|162
1595966700000|2020-07-28 20:05:00|22525.1|22518.1|22535.1|22528.1|22535.1|22528.1|22520.1|22513.1|64
1595967000000|2020-07-28 20:10:00|22530.1|22523.1|22535.1|22528.1|22540.1|22533.1|22530.1|22523.1|63
1595967300000|2020-07-28 20:15:00|22539.1|22524.1|22539.1|22524.1|22539.1|22524.1|22536.6|22521.6|13
1595967600000|2020-07-28 20:20:00|22536.6|22521.6|22534.1|22519.1|22539.1|22524.1|22534.1|22519.1|9
1595967900000|2020-07-28 20:25:00|22529.1|22514.1|22526.6|22511.6|22531.6|22516.6|22524.1|22509.1|23
1595968200000|2020-07-28 20:30:00|22529.1|22514.1|22524.1|22509.1|22529.1|22514.1|22519.1|22504.1|12
1595968500000|2020-07-28 20:35:00|22526.6|22511.6|22526.6|22511.6|22526.6|22511.6|22524.1|22509.1|5
1595968800000|2020-07-28 20:40:00|22524.1|22509.1|22529.1|22514.1|22529.1|22514.1|22524.1|22509.1|8
1595969100000|2020-07-28 20:45:00|22526.6|22511.6|22526.6|22511.6|22529.1|22514.1|22524.1|22509.1|4
1595969400000|2020-07-28 20:50:00|22529.1|22514.1|22534.1|22519.1|22534.1|22519.1|22529.1|22514.1|8
1595969700000|2020-07-28 20:55:00|22536.6|22521.6|22556.5|22526.5|22557.8|22534.1|22534.1|22519.1|21
1595970000000|2020-07-28 21:00:00|22555.4|22525.4|22558.1|22528.1|22558.3|22528.3|22555.4|22525.4|0
1595970300000|2020-07-28 21:05:00|22559|22529|22557.4|22527.4|22560.6|22530.6|22557.4|22527.4|0
1595970600000|2020-07-28 21:10:00|22557.2|22527.2|22556.9|22526.9|22557.8|22527.8|22556.9|22526.9|0
1595970900000|2020-07-28 21:15:00|22557.2|22527.2|22557.2|22527.2|22557.4|22527.4|22557|22527|0
1595971200000|2020-07-28 21:20:00|22556.8|22526.8|22557.8|22527.8|22558.5|22528.5|22556.5|22526.5|0
1595971500000|2020-07-28 21:25:00|22557|22527|22557.2|22527.2|22557.2|22527.2|22557|22527|0
1595971800000|2020-07-28 21:30:00|22555.2|22525.2|22553.7|22523.7|22556.7|22526.7|22553.7|22523.7|0
1595972100000|2020-07-28 21:35:00|22555.6|22525.6|22556|22526|22556.2|22526.2|22553.7|22523.7|0
1595972400000|2020-07-28 21:40:00|22556.4|22526.4|22556.2|22526.2|22556.4|22526.4|22556|22526|0
1595972700000|2020-07-28 21:45:00|22556|22526|22556.4|22526.4|22557.6|22527.6|22556|22526|0
1595973000000|2020-07-28 21:50:00|22556.5|22526.5|22558.5|22528.5|22558.7|22528.7|22556.5|22526.5|0
1595973300000|2020-07-28 21:55:00|22558.3|22528.3|22561|22531|22561.2|22531.2|22558.3|22528.3|0
1595973600000|2020-07-28 22:00:00|22560.7|22530.7|22551.6|22536.6|22580.4|22550.4|22536.6|22521.6|7
1595973900000|2020-07-28 22:05:00|22554.1|22539.1|22546.6|22531.6|22556.6|22541.6|22544.1|22529.1|12
1595974200000|2020-07-28 22:10:00|22544.1|22529.1|22549.1|22534.1|22551.6|22536.6|22544.1|22529.1|5
1595974500000|2020-07-28 22:15:00|22551.6|22536.6|22546.6|22531.6|22551.6|22536.6|22539.1|22524.1|53
1595974800000|2020-07-28 22:20:00|22544.1|22529.1|22544.1|22529.1|22546.6|22531.6|22544.1|22529.1|0
1595975100000|2020-07-28 22:25:00|22539.1|22524.1|22536.6|22521.6|22539.1|22524.1|22534.1|22519.1|10
1595975400000|2020-07-28 22:30:00|22534.1|22519.1|22534.1|22519.1|22539.1|22524.1|22529.1|22514.1|4
1595975700000|2020-07-28 22:35:00|22536.6|22521.6|22539.1|22524.1|22541.6|22526.6|22534.1|22519.1|2
1595976000000|2020-07-28 22:40:00|22541.6|22526.6|22539.1|22524.1|22544.1|22529.1|22539.1|22524.1|4
1595976300000|2020-07-28 22:45:00|22541.6|22526.6|22541.6|22526.6|22541.6|22526.6|22539.1|22524.1|1
1595976600000|2020-07-28 22:50:00|22541.3|22526.3|22543.8|22528.8|22546.3|22531.3|22538.8|22523.8|3
1595976900000|2020-07-28 22:55:00|22546.3|22531.3|22556.3|22541.3|22558.8|22543.8|22543.8|22528.8|54
1595977200000|2020-07-28 23:00:00|22558.8|22543.8|22546.3|22531.3|22558.8|22543.8|22546.3|22531.3|9
1595977500000|2020-07-28 23:05:00|22548.8|22533.8|22546.3|22531.3|22548.8|22533.8|22546.3|22531.3|0
1595977800000|2020-07-28 23:10:00|22543.8|22528.8|22536.3|22521.3|22543.8|22528.8|22536.3|22521.3|1
1595978100000|2020-07-28 23:15:00|22538.8|22523.8|22536.3|22521.3|22541.3|22526.3|22536.3|22521.3|0
1595978400000|2020-07-28 23:20:00|22538.8|22523.8|22538.8|22523.8|22541.3|22526.3|22526.3|22511.3|14
1595978700000|2020-07-28 23:25:00|22543.8|22528.8|22548.8|22533.8|22548.8|22533.8|22538.8|22523.8|15
1595979000000|2020-07-28 23:30:00|22553.8|22538.8|22562.3|22555.3|22564.8|22557.8|22544.8|22533.8|21979
1595979300000|2020-07-28 23:35:00|22559.8|22552.8|22549.8|22542.8|22559.8|22552.8|22544.8|22537.8|98
1595979600000|2020-07-28 23:40:00|22547.3|22540.3|22554.8|22547.8|22559.8|22552.8|22542.3|22535.3|148
1595979900000|2020-07-28 23:45:00|22544.8|22537.8|22549.8|22542.8|22552.3|22545.3|22539.8|22532.8|292
1595980200000|2020-07-28 23:50:00|22544.8|22537.8|22539.8|22532.8|22544.8|22537.8|22539.8|22532.8|142
1595980500000|2020-07-28 23:55:00|22542.3|22535.3|22549.8|22542.8|22554.8|22547.8|22539.8|22532.8|164
1595980800000|2020-07-29 00:00:00|22544.8|22537.8|22524.8|22517.8|22564.8|22557.8|22519.8|22512.8|1052
1595981100000|2020-07-29 00:05:00|22527.3|22520.3|22479.8|22472.8|22529.8|22522.8|22474.8|22467.8|1113
1595981400000|2020-07-29 00:10:00|22474.8|22467.8|22484.8|22477.8|22499.8|22492.8|22469.8|22462.8|1104
1595981700000|2020-07-29 00:15:00|22487.3|22480.3|22519.8|22512.8|22522.3|22515.3|22484.8|22477.8|862
1595982000000|2020-07-29 00:20:00|22517.3|22510.3|22539.8|22532.8|22559.8|22552.8|22514.8|22507.8|798
1595982300000|2020-07-29 00:25:00|22544.8|22537.8|22549.8|22542.8|22559.8|22552.8|22539.8|22532.8|326
1595982600000|2020-07-29 00:30:00|22552.3|22545.3|22524.8|22517.8|22554.8|22547.8|22524.8|22517.8|392
1595982900000|2020-07-29 00:35:00|22527.3|22520.3|22519.8|22512.8|22534.8|22527.8|22514.8|22507.8|319
1595983200000|2020-07-29 00:40:00|22522.3|22515.3|22519.8|22512.8|22527.3|22520.3|22514.8|22507.8|378
1595983500000|2020-07-29 00:45:00|22514.8|22507.8|22539.8|22532.8|22544.8|22537.8|22509.8|22502.8|381
1595983800000|2020-07-29 00:50:00|22537.3|22530.3|22522.3|22515.3|22539.8|22532.8|22517.3|22510.3|355
1595984100000|2020-07-29 00:55:00|22519.8|22512.8|22514.8|22507.8|22529.8|22522.8|22514.8|22507.8|351
1595984400000|2020-07-29 01:00:00|22509.8|22502.8|22519.8|22512.8|22524.8|22517.8|22509.8|22502.8|447
1595984700000|2020-07-29 01:05:00|22522.3|22515.3|22499.8|22492.8|22522.3|22515.3|22492.3|22485.3|549
1595985000000|2020-07-29 01:10:00|22502.3|22495.3|22489.8|22482.8|22509.8|22502.8|22489.8|22482.8|297
1595985300000|2020-07-29 01:15:00|22492.3|22485.3|22499.8|22492.8|22509.8|22502.8|22492.3|22485.3|317
1595985600000|2020-07-29 01:20:00|22502.3|22495.3|22509.8|22502.8|22517.3|22510.3|22499.8|22492.8|304
1595985900000|2020-07-29 01:25:00|22512.3|22505.3|22479.8|22472.8|22514.8|22507.8|22479.8|22472.8|392
1595986200000|2020-07-29 01:30:00|22477.3|22470.3|22459.8|22452.8|22479.8|22472.8|22454.8|22447.8|1002
1595986500000|2020-07-29 01:35:00|22457.3|22450.3|22459.8|22452.8|22464.8|22457.8|22449.8|22442.8|552
1595986800000|2020-07-29 01:40:00|22462.3|22455.3|22469.8|22462.8|22469.8|22462.8|22454.8|22447.8|583
1595987100000|2020-07-29 01:45:00|22474.8|22467.8|22474.8|22467.8|22474.8|22467.8|22459.8|22452.8|407
1595987400000|2020-07-29 01:50:00|22469.8|22462.8|22469.8|22462.8|22474.8|22467.8|22464.8|22457.8|399
1595987700000|2020-07-29 01:55:00|22467.3|22460.3|22474.8|22467.8|22474.8|22467.8|22464.8|22457.8|257
1595988000000|2020-07-29 02:00:00|22472.3|22465.3|22484.8|22477.8|22484.8|22477.8|22464.8|22457.8|506
1595988300000|2020-07-29 02:05:00|22487.3|22480.3|22474.8|22467.8|22489.8|22482.8|22474.8|22467.8|311
1595988600000|2020-07-29 02:10:00|22479.8|22472.8|22479.8|22472.8|22479.8|22472.8|22474.8|22467.8|167
1595988900000|2020-07-29 02:15:00|22482.3|22475.3|22479.8|22472.8|22484.8|22477.8|22479.8|22472.8|279
1595989200000|2020-07-29 02:20:00|22482.3|22475.3|22479.8|22472.8|22489.8|22482.8|22479.8|22472.8|257
1595989500000|2020-07-29 02:25:00|22482.3|22475.3|22469.8|22462.8|22484.8|22477.8|22467.3|22460.3|446
1595989800000|2020-07-29 02:30:00|22474.8|22467.8|22474.8|22467.8|22474.8|22467.8|22469.8|22462.8|137
1595990100000|2020-07-29 02:35:00|22469.8|22462.8|22469.8|22462.8|22479.8|22472.8|22464.8|22457.8|356
1595990400000|2020-07-29 02:40:00|22464.8|22457.8|22454.8|22447.8|22467.3|22460.3|22454.8|22447.8|218
1595990700000|2020-07-29 02:45:00|22457.3|22450.3|22449.8|22442.8|22459.8|22452.8|22449.8|22442.8|152
1595991000000|2020-07-29 02:50:00|22454.8|22447.8|22442.3|22435.3|22454.8|22447.8|22439.8|22432.8|649
1595991300000|2020-07-29 02:55:00|22444.8|22437.8|22444.8|22437.8|22449.8|22442.8|22439.8|22432.8|315
1595991600000|2020-07-29 03:00:00|22447.3|22440.3|22454.8|22447.8|22454.8|22447.8|22444.8|22437.8|365
1595991900000|2020-07-29 03:05:00|22459.8|22452.8|22464.8|22457.8|22464.8|22457.8|22459.8|22452.8|175
1595992200000|2020-07-29 03:10:00|22469.8|22462.8|22474.8|22467.8|22474.8|22467.8|22467.3|22460.3|192
1595992500000|2020-07-29 03:15:00|22469.8|22462.8|22469.8|22462.8|22474.8|22467.8|22467.3|22460.3|140
1595992800000|2020-07-29 03:20:00|22472.3|22465.3|22479.8|22472.8|22479.8|22472.8|22469.8|22462.8|72
1595993100000|2020-07-29 03:25:00|22474.8|22467.8|22464.8|22457.8|22484.8|22477.8|22464.8|22457.8|306
1595993400000|2020-07-29 03:30:00|22462.3|22455.3|22454.8|22447.8|22469.8|22462.8|22452.3|22445.3|254
1595993700000|2020-07-29 03:35:00|22452.3|22445.3|22449.8|22442.8|22459.8|22452.8|22449.8|22442.8|168
1595994000000|2020-07-29 03:40:00|22452.3|22445.3|22409.8|22402.8|22454.8|22447.8|22404.8|22397.8|1170
1595994300000|2020-07-29 03:45:00|22407.3|22400.3|22424.8|22417.8|22424.8|22417.8|22407.3|22400.3|289
1595994600000|2020-07-29 03:50:00|22427.3|22420.3|22419.8|22412.8|22429.8|22422.8|22419.8|22412.8|289
1595994900000|2020-07-29 03:55:00|22422.3|22415.3|22444.8|22437.8|22444.8|22437.8|22419.8|22412.8|227
1595995200000|2020-07-29 04:00:00|22447.3|22440.3|22434.8|22427.8|22449.8|22442.8|22434.8|22427.8|235
1595995500000|2020-07-29 04:05:00|22439.8|22432.8|22434.8|22427.8|22439.8|22432.8|22429.8|22422.8|147
1595995800000|2020-07-29 04:10:00|22432.3|22425.3|22427.3|22420.3|22439.8|22432.8|22424.8|22417.8|189
1595996100000|2020-07-29 04:15:00|22429.8|22422.8|22419.8|22412.8|22439.8|22432.8|22419.8|22412.8|193
1595996400000|2020-07-29 04:20:00|22422.3|22415.3|22419.8|22412.8|22429.8|22422.8|22419.8|22412.8|83
1595996700000|2020-07-29 04:25:00|22414.8|22407.8|22424.8|22417.8|22424.8|22417.8|22409.8|22402.8|148
1595997000000|2020-07-29 04:30:00|22419.8|22412.8|22424.8|22417.8|22434.8|22427.8|22419.8|22412.8|253
1595997300000|2020-07-29 04:35:00|22422.3|22415.3|22422.3|22415.3|22424.8|22417.8|22419.8|22412.8|77
1595997600000|2020-07-29 04:40:00|22419.8|22412.8|22414.8|22407.8|22419.8|22412.8|22414.8|22407.8|142
1595997900000|2020-07-29 04:45:00|22409.8|22402.8|22372.3|22365.3|22409.8|22402.8|22369.8|22362.8|879
1595998200000|2020-07-29 04:50:00|22369.8|22362.8|22374.8|22367.8|22384.8|22377.8|22369.8|22362.8|616
1595998500000|2020-07-29 04:55:00|22372.3|22365.3|22379.8|22372.8|22379.8|22372.8|22369.8|22362.8|237
1595998800000|2020-07-29 05:00:00|22377.3|22370.3|22369.8|22362.8|22377.3|22370.3|22362.3|22355.3|416
1595999100000|2020-07-29 05:05:00|22364.8|22357.8|22384.8|22377.8|22384.8|22377.8|22364.8|22357.8|294
1595999400000|2020-07-29 05:10:00|22389.8|22382.8|22379.8|22372.8|22389.8|22382.8|22374.8|22367.8|361
1595999700000|2020-07-29 05:15:00|22374.8|22367.8|22394.8|22387.8|22394.8|22387.8|22374.8|22367.8|352
1596000000000|2020-07-29 05:20:00|22389.8|22382.8|22399.8|22392.8|22399.8|22392.8|22384.8|22377.8|855
1596000300000|2020-07-29 05:25:00|22397.3|22390.3|22399.8|22392.8|22404.8|22397.8|22394.8|22387.8|493
1596000600000|2020-07-29 05:30:00|22404.8|22397.8|22404.8|22397.8|22409.8|22402.8|22394.8|22387.8|496
1596000900000|2020-07-29 05:35:00|22402.3|22395.3|22399.8|22392.8|22404.8|22397.8|22394.8|22387.8|485
1596001200000|2020-07-29 05:40:00|22397.3|22390.3|22379.8|22372.8|22399.8|22392.8|22374.8|22367.8|623
1596001500000|2020-07-29 05:45:00|22377.3|22370.3|22389.8|22382.8|22389.8|22382.8|22374.8|22367.8|638
1596001800000|2020-07-29 05:50:00|22387.3|22380.3|22399.8|22392.8|22409.8|22402.8|22384.8|22377.8|1236
1596002100000|2020-07-29 05:55:00|22402.3|22395.3|22384.8|22377.8|22404.8|22397.8|22382.3|22375.3|1572
1596002400000|2020-07-29 06:00:00|22383.2|22376.2|22388.2|22381.2|22398.2|22391.2|22383.2|22376.2|2504
1596002700000|2020-07-29 06:05:00|22393.2|22386.2|22383.2|22376.2|22393.2|22386.2|22378.2|22371.2|1115
1596003000000|2020-07-29 06:10:00|22388.2|22381.2|22358.2|22351.2|22388.2|22381.2|22353.2|22346.2|790
1596003300000|2020-07-29 06:15:00|22360.7|22353.7|22368.2|22361.2|22368.2|22361.2|22353.2|22346.2|595
1596003600000|2020-07-29 06:20:00|22373.2|22366.2|22368.2|22361.2|22373.2|22366.2|22368.2|22361.2|318
1596003900000|2020-07-29 06:25:00|22370.7|22363.7|22388.2|22381.2|22393.2|22386.2|22370.7|22363.7|127
1596004200000|2020-07-29 06:30:00|22390.7|22383.7|22395.7|22388.7|22398.2|22391.2|22388.2|22381.2|295
1596004500000|2020-07-29 06:35:00|22398.2|22391.2|22385.7|22378.7|22398.2|22391.2|22385.7|22378.7|89
1596004800000|2020-07-29 06:40:00|22388.2|22381.2|22393.2|22386.2|22398.2|22391.2|22388.2|22381.2|60
1596005100000|2020-07-29 06:45:00|22398.2|22391.2|22393.2|22386.2|22398.2|22391.2|22393.2|22386.2|47
1596005400000|2020-07-29 06:50:00|22395.7|22388.7|22393.2|22386.2|22398.2|22391.2|22393.2|22386.2|16
1596005700000|2020-07-29 06:55:00|22398.2|22391.2|22393.2|22386.2|22398.2|22391.2|22393.2|22386.2|99
1596006000000|2020-07-29 07:00:00|22395.7|22388.7|22425.7|22418.7|22433.2|22426.2|22393.2|22386.2|406
1596006300000|2020-07-29 07:05:00|22423.2|22416.2|22418.2|22411.2|22423.2|22416.2|22408.2|22401.2|62
1596006600000|2020-07-29 07:10:00|22420.7|22413.7|22423.2|22416.2|22428.2|22421.2|22418.2|22411.2|129
1596006900000|2020-07-29 07:15:00|22428.2|22421.2|22410.7|22403.7|22428.2|22421.2|22410.7|22403.7|99
1596007200000|2020-07-29 07:20:00|22413.2|22406.2|22398.2|22391.2|22413.2|22406.2|22393.2|22386.2|75
1596007500000|2020-07-29 07:25:00|22393.2|22386.2|22400.7|22393.7|22403.2|22396.2|22393.2|22386.2|70
1596007800000|2020-07-29 07:30:00|22403.2|22396.2|22398.2|22391.2|22408.2|22401.2|22395.7|22388.7|119
1596008100000|2020-07-29 07:35:00|22400.7|22393.7|22408.2|22401.2|22413.2|22406.2|22398.2|22391.2|198
1596008400000|2020-07-29 07:40:00|22410.7|22403.7|22423.2|22416.2|22433.2|22426.2|22410.7|22403.7|392
1596008700000|2020-07-29 07:45:00|22425.7|22418.7|22443.2|22436.2|22443.2|22436.2|22425.7|22418.7|107
1596009000000|2020-07-29 07:50:00|22445.7|22438.7|22438.2|22431.2|22448.2|22441.2|22435.7|22428.7|270
1596009300000|2020-07-29 07:55:00|22435.7|22428.7|22423.2|22416.2|22438.2|22431.2|22423.2|22416.2|50
1596009600000|2020-07-29 08:00:00|22425.7|22418.7|22408.2|22401.2|22428.2|22421.2|22408.2|22401.2|117
1596009900000|2020-07-29 08:05:00|22413.2|22406.2|22403.2|22396.2|22418.2|22411.2|22403.2|22396.2|56
1596010200000|2020-07-29 08:10:00|22400.7|22393.7|22413.2|22406.2|22418.2|22411.2|22398.2|22391.2|98
1596010500000|2020-07-29 08:15:00|22408.2|22401.2|22420.7|22413.7|22423.2|22416.2|22408.2|22401.2|78
1596010800000|2020-07-29 08:20:00|22418.2|22411.2|22428.2|22421.2|22428.2|22421.2|22418.2|22411.2|62
1596011100000|2020-07-29 08:25:00|22425.7|22418.7|22428.2|22421.2|22428.2|22421.2|22423.2|22416.2|60
1596011400000|2020-07-29 08:30:00|22430.7|22423.7|22428.2|22421.2|22433.2|22426.2|22428.2|22421.2|18
1596011700000|2020-07-29 08:35:00|22433.2|22426.2|22413.2|22406.2|22433.2|22426.2|22413.2|22406.2|33
1596012000000|2020-07-29 08:40:00|22418.2|22411.2|22415.7|22408.7|22423.2|22416.2|22413.2|22406.2|49
1596012300000|2020-07-29 08:45:00|22413.2|22406.2|22413.2|22406.2|22423.2|22416.2|22408.2|22401.2|106
1596012600000|2020-07-29 08:50:00|22415.7|22408.7|22408.2|22401.2|22418.2|22411.2|22408.2|22401.2|49
1596012900000|2020-07-29 08:55:00|22410.7|22403.7|22418.2|22411.2|22418.2|22411.2|22408.2|22401.2|49
1596013200000|2020-07-29 09:00:00|22420.7|22413.7|22423.2|22416.2|22425.7|22418.7|22418.2|22411.2|27
1596013500000|2020-07-29 09:05:00|22418.2|22411.2|22398.2|22391.2|22418.2|22411.2|22398.2|22391.2|44
1596013800000|2020-07-29 09:10:00|22403.2|22396.2|22413.2|22406.2|22418.2|22411.2|22403.2|22396.2|117
1596014100000|2020-07-29 09:15:00|22418.2|22411.2|22418.2|22411.2|22425.7|22418.7|22415.7|22408.7|37
1596014400000|2020-07-29 09:20:00|22423.2|22416.2|22423.2|22416.2|22425.7|22418.7|22418.2|22411.2|20
1596014700000|2020-07-29 09:25:00|22418.2|22411.2|22418.2|22411.2|22418.2|22411.2|22413.2|22406.2|13
1596015000000|2020-07-29 09:30:00|22415.7|22408.7|22415.7|22408.7|22418.2|22411.2|22413.2|22406.2|26
1596015300000|2020-07-29 09:35:00|22413.2|22406.2|22418.2|22411.2|22418.2|22411.2|22413.2|22406.2|6
1596015600000|2020-07-29 09:40:00|22423.2|22416.2|22423.2|22416.2|22428.2|22421.2|22423.2|22416.2|15
1596015900000|2020-07-29 09:45:00|22420.7|22413.7|22423.2|22416.2|22423.2|22416.2|22418.2|22411.2|21
1596016200000|2020-07-29 09:50:00|22420.7|22413.7|22423.2|22416.2|22423.2|22416.2|22418.2|22411.2|15
1596016500000|2020-07-29 09:55:00|22428.2|22421.2|22423.2|22416.2|22428.2|22421.2|22423.2|22416.2|27
1596016800000|2020-07-29 10:00:00|22425.7|22418.7|22423.2|22416.2|22433.2|22426.2|22418.2|22411.2|37
1596017100000|2020-07-29 10:05:00|22425.7|22418.7|22433.2|22426.2|22438.2|22431.2|22423.2|22416.2|54
1596017400000|2020-07-29 10:10:00|22435.7|22428.7|22433.2|22426.2|22438.2|22431.2|22433.2|22426.2|30
1596017700000|2020-07-29 10:15:00|22428.2|22421.2|22433.2|22426.2|22433.2|22426.2|22428.2|22421.2|57
1596018000000|2020-07-29 10:20:00|22430.7|22423.7|22433.2|22426.2|22433.2|22426.2|22428.2|22421.2|34
1596018300000|2020-07-29 10:25:00|22430.7|22423.7|22438.2|22431.2|22443.2|22436.2|22428.2|22421.2|26
1596018600000|2020-07-29 10:30:00|||||||||3
1596018900000|2020-07-29 10:35:00|22440.7|22433.7|22438.2|22431.2|22443.2|22436.2|22438.2|22431.2|55
1596019200000|2020-07-29 10:40:00|22440.7|22433.7|22438.2|22431.2|22443.2|22436.2|22438.2|22431.2|28
1596019500000|2020-07-29 10:45:00|22440.7|22433.7|22438.2|22431.2|22440.7|22433.7|22438.2|22431.2|3
1596019800000|2020-07-29 10:50:00|22433.2|22426.2|22433.2|22426.2|22438.2|22431.2|22433.2|22426.2|5
1596020100000|2020-07-29 10:55:00|22428.2|22421.2|22423.2|22416.2|22433.2|22426.2|22420.7|22413.7|29
1596020400000|2020-07-29 11:00:00|22425.7|22418.7|22423.2|22416.2|22428.2|22421.2|22423.2|22416.2|4
1596020700000|2020-07-29 11:05:00|22425.7|22418.7|22435.7|22428.7|22438.2|22431.2|22423.2|22416.2|32
1596021000000|2020-07-29 11:10:00|22438.2|22431.2|22438.2|22431.2|22438.2|22431.2|22435.7|22428.7|21
1596021300000|2020-07-29 11:15:00|22433.2|22426.2|22433.2|22426.2|22438.2|22431.2|22428.2|22421.2|41
1596021600000|2020-07-29 11:20:00|22430.7|22423.7|22430.7|22423.7|22435.7|22428.7|22428.2|22421.2|10
1596021900000|2020-07-29 11:25:00|22433.2|22426.2|22430.7|22423.7|22433.2|22426.2|22428.2|22421.2|47
1596022200000|2020-07-29 11:30:00|22433.2|22426.2|22428.2|22421.2|22433.2|22426.2|22418.2|22411.2|110
1596022500000|2020-07-29 11:35:00|22433.2|22426.2|22428.2|22421.2|22433.2|22426.2|22428.2|22421.2|30
1596022800000|2020-07-29 11:40:00|22430.7|22423.7|22428.2|22421.2|22433.2|22426.2|22423.2|22416.2|33
1596023100000|2020-07-29 11:45:00|22430.7|22423.7|22433.2|22426.2|22433.2|22426.2|22428.2|22421.2|43
1596023400000|2020-07-29 11:50:00|22430.7|22423.7|22430.7|22423.7|22433.2|22426.2|22425.7|22418.7|18
1596023700000|2020-07-29 11:55:00|22433.2|22426.2|22433.2|22426.2|22433.2|22426.2|22428.2|22421.2|72
1596024000000|2020-07-29 12:00:00|22438.2|22431.2|22443.2|22436.2|22443.2|22436.2|22433.2|22426.2|105
1596024300000|2020-07-29 12:05:00|22440.7|22433.7|22463.2|22456.2|22463.2|22456.2|22438.2|22431.2|164
1596024600000|2020-07-29 12:10:00|22458.2|22451.2|22463.2|22456.2|22468.2|22461.2|22458.2|22451.2|44
1596024900000|2020-07-29 12:15:00|22465.7|22458.7|22458.2|22451.2|22468.2|22461.2|22455.7|22448.7|33
1596025500000|2020-07-29 12:25:00|22455.7|22448.7|22453.2|22446.2|22458.2|22451.2|22450.7|22443.7|49
1596025800000|2020-07-29 12:30:00|22450.7|22443.7|22448.2|22441.2|22450.7|22443.7|22443.2|22436.2|150
1596026100000|2020-07-29 12:35:00|22443.2|22436.2|22433.2|22426.2|22448.2|22441.2|22433.2|22426.2|216
1596026400000|2020-07-29 12:40:00|22435.7|22428.7|22443.2|22436.2|22448.2|22441.2|22435.7|22428.7|91
1596026700000|2020-07-29 12:45:00|22448.2|22441.2|22438.2|22431.2|22448.2|22441.2|22438.2|22431.2|38
1596027000000|2020-07-29 12:50:00|22443.2|22436.2|22443.2|22436.2|22443.2|22436.2|22438.2|22431.2|38
1596027300000|2020-07-29 12:55:00|22440.7|22433.7|22443.2|22436.2|22448.2|22441.2|22433.2|22426.2|92
1596027600000|2020-07-29 13:00:00|22440.7|22433.7|22443.2|22436.2|22445.7|22438.7|22438.2|22431.2|14
1596027900000|2020-07-29 13:05:00|22440.7|22433.7|22438.2|22431.2|22443.2|22436.2|22438.2|22431.2|14
1596028200000|2020-07-29 13:10:00|22440.7|22433.7|22443.2|22436.2|22443.2|22436.2|22438.2|22431.2|68
1596028500000|2020-07-29 13:15:00|22440.7|22433.7|22433.2|22426.2|22443.2|22436.2|22428.2|22421.2|100
1596028800000|2020-07-29 13:20:00|22428.2|22421.2|22428.2|22421.2|22430.7|22423.7|22423.2|22416.2|20
1596029100000|2020-07-29 13:25:00|22430.7|22423.7|22428.2|22421.2|22433.2|22426.2|22428.2|22421.2|50
1596029400000|2020-07-29 13:30:00|22425.7|22418.7|22438.2|22431.2|22443.2|22436.2|22423.2|22416.2|335
1596029700000|2020-07-29 13:35:00|22440.7|22433.7|22423.2|22416.2|22440.7|22433.7|22423.2|22416.2|150
1596030000000|2020-07-29 13:40:00|22420.7|22413.7|22418.2|22411.2|22428.2|22421.2|22418.2|22411.2|195
1596030300000|2020-07-29 13:45:00|22413.2|22406.2|22403.2|22396.2|22413.2|22406.2|22403.2|22396.2|137
1596030600000|2020-07-29 13:50:00|22408.2|22401.2|22413.2|22406.2|22413.2|22406.2|22403.2|22396.2|87
1596030900000|2020-07-29 13:55:00|22415.7|22408.7|22423.2|22416.2|22433.2|22426.2|22415.7|22408.7|93
1596031200000|2020-07-29 14:00:00|22425.7|22418.7|22438.2|22431.2|22438.2|22431.2|22423.2|22416.2|77
1596031500000|2020-07-29 14:05:00|22433.2|22426.2|22443.2|22436.2|22445.7|22438.7|22433.2|22426.2|119
1596031800000|2020-07-29 14:10:00|22438.2|22431.2|22448.2|22441.2|22448.2|22441.2|22438.2|22431.2|90
1596032100000|2020-07-29 14:15:00|22445.7|22438.7|22458.2|22451.2|22458.2|22451.2|22445.7|22438.7|58
1596032400000|2020-07-29 14:20:00|22460.7|22453.7|22453.2|22446.2|22460.7|22453.7|22448.2|22441.2|135
1596032700000|2020-07-29 14:25:00|22450.7|22443.7|22448.2|22441.2|22453.2|22446.2|22448.2|22441.2|16
1596033000000|2020-07-29 14:30:00|22453.2|22446.2|22443.2|22436.2|22458.2|22451.2|22443.2|22436.2|51
1596033300000|2020-07-29 14:35:00|22448.2|22441.2|22448.2|22441.2|22448.2|22441.2|22443.2|22436.2|53
1596033600000|2020-07-29 14:40:00|22443.2|22436.2|22455.7|22448.7|22455.7|22448.7|22443.2|22436.2|98
1596033900000|2020-07-29 14:45:00|22458.2|22451.2|22453.2|22446.2|22458.2|22451.2|22453.2|22446.2|71
1596034200000|2020-07-29 14:50:00|22448.2|22441.2|22458.2|22451.2|22458.2|22451.2|22448.2|22441.2|71
1596034500000|2020-07-29 14:55:00|22453.2|22446.2|22473.2|22466.2|22473.2|22466.2|22453.2|22446.2|164
1596034800000|2020-07-29 15:00:00|22468.2|22461.2|22468.2|22461.2|22473.2|22466.2|22463.2|22456.2|135
1596035100000|2020-07-29 15:05:00|22465.7|22458.7|22468.2|22461.2|22468.2|22461.2|22458.2|22451.2|110
1596035400000|2020-07-29 15:10:00|22470.7|22463.7|22463.2|22456.2|22470.7|22463.7|22463.2|22456.2|56
1596035700000|2020-07-29 15:15:00|22468.2|22461.2|22463.2|22456.2|22468.2|22461.2|22463.2|22456.2|94
1596036000000|2020-07-29 15:20:00|22465.7|22458.7|22468.2|22461.2|22468.2|22461.2|22463.2|22456.2|39
1596036300000|2020-07-29 15:25:00|22473.2|22466.2|22483.2|22476.2|22488.2|22481.2|22473.2|22466.2|154
1596036600000|2020-07-29 15:30:00|22478.2|22471.2|22478.2|22471.2|22488.2|22481.2|22478.2|22471.2|237
1596036900000|2020-07-29 15:35:00|22480.7|22473.7|22478.2|22471.2|22488.2|22481.2|22478.2|22471.2|167
1596037200000|2020-07-29 15:40:00|22475.7|22468.7|22478.2|22471.2|22478.2|22471.2|22473.2|22466.2|63
1596037500000|2020-07-29 15:45:00|22475.7|22468.7|22473.2|22466.2|22478.2|22471.2|22473.2|22466.2|32
1596037800000|2020-07-29 15:50:00|22478.2|22471.2|22478.2|22471.2|22478.2|22471.2|22473.2|22466.2|51
1596038100000|2020-07-29 15:55:00|||||||||1
1596038400000|2020-07-29 16:00:00|22475.7|22468.7|22473.2|22466.2|22478.2|22471.2|22473.2|22466.2|82
1596038700000|2020-07-29 16:05:00|22470.7|22463.7|22458.2|22451.2|22473.2|22466.2|22458.2|22451.2|61
1596039000000|2020-07-29 16:10:00|22463.2|22456.2|22463.2|22456.2|22463.2|22456.2|22458.2|22451.2|35
1596039300000|2020-07-29 16:15:00|22458.2|22451.2|22468.2|22461.2|22468.2|22461.2|22458.2|22451.2|45
1596039600000|2020-07-29 16:20:00|22470.7|22463.7|22468.2|22461.2|22470.7|22463.7|22468.2|22461.2|46
1596039900000|2020-07-29 16:25:00|22470.7|22463.7|22468.2|22461.2|22470.7|22463.7|22468.2|22461.2|12
1596040200000|2020-07-29 16:30:00|22465.7|22458.7|22468.2|22461.2|22473.2|22466.2|22463.2|22456.2|49
1596040500000|2020-07-29 16:35:00|22473.2|22466.2|22463.2|22456.2|22473.2|22466.2|22463.2|22456.2|89
1596040800000|2020-07-29 16:40:00|22465.7|22458.7|22463.2|22456.2|22468.2|22461.2|22463.2|22456.2|16
1596041100000|2020-07-29 16:45:00|22458.2|22451.2|22458.2|22451.2|22463.2|22456.2|22458.2|22451.2|55
1596041400000|2020-07-29 16:50:00|22460.7|22453.7|22463.2|22456.2|22463.2|22456.2|22458.2|22451.2|11
1596041700000|2020-07-29 16:55:00|22458.2|22451.2|22463.2|22456.2|22463.2|22456.2|22458.2|22451.2|18
1596042000000|2020-07-29 17:00:00|22465.7|22458.7|22458.2|22451.2|22468.2|22461.2|22458.2|22451.2|23
1596042300000|2020-07-29 17:05:00|22460.7|22453.7|22463.2|22456.2|22463.2|22456.2|22460.7|22453.7|20
1596042600000|2020-07-29 17:10:00|22468.2|22461.2|22473.2|22466.2|22473.2|22466.2|22468.2|22461.2|28
1596042900000|2020-07-29 17:15:00|22468.2|22461.2|22473.2|22466.2|22478.2|22471.2|22468.2|22461.2|56
1596043200000|2020-07-29 17:20:00|22475.7|22468.7|22478.2|22471.2|22478.2|22471.2|22473.2|22466.2|36
1596043500000|2020-07-29 17:25:00|22473.2|22466.2|22478.2|22471.2|22478.2|22471.2|22473.2|22466.2|14
1596043800000|2020-07-29 17:30:00|||||||||3
1596044100000|2020-07-29 17:35:00|22483.2|22476.2|22483.2|22476.2|22483.2|22476.2|22478.2|22471.2|86
1596044400000|2020-07-29 17:40:00|22480.7|22473.7|22478.2|22471.2|22483.2|22476.2|22478.2|22471.2|20
1596044700000|2020-07-29 17:45:00|22483.2|22476.2|22478.2|22471.2|22483.2|22476.2|22478.2|22471.2|31
1596045000000|2020-07-29 17:50:00|22483.2|22476.2|22483.2|22476.2|22483.2|22476.2|22480.7|22473.7|20
1596045300000|2020-07-29 17:55:00|22480.7|22473.7|22475.7|22468.7|22480.7|22473.7|22475.7|22468.7|101
1596045600000|2020-07-29 18:00:00|22480.7|22473.7|22483.2|22476.2|22503.2|22496.2|22475.7|22468.7|337
1596045900000|2020-07-29 18:05:00|22480.7|22473.7|22488.2|22481.2|22488.2|22481.2|22475.7|22468.7|68
1596046200000|2020-07-29 18:10:00|22493.2|22486.2|22483.2|22476.2|22493.2|22486.2|22483.2|22476.2|131
1596046500000|2020-07-29 18:15:00|22485.7|22478.7|22493.2|22486.2|22498.2|22491.2|22483.2|22476.2|177
1596046800000|2020-07-29 18:20:00|22490.7|22483.7|22498.2|22491.2|22498.2|22491.2|22488.2|22481.2|111
1596047100000|2020-07-29 18:25:00|22495.7|22488.7|22493.2|22486.2|22498.2|22491.2|22493.2|22486.2|33
1596047400000|2020-07-29 18:30:00|22498.2|22491.2|22505.7|22498.7|22508.2|22501.2|22493.2|22486.2|105
1596047700000|2020-07-29 18:35:00|22508.2|22501.2|22508.2|22501.2|22513.2|22506.2|22508.2|22501.2|70
1596048000000|2020-07-29 18:40:00|22503.2|22496.2|22515.7|22508.7|22518.2|22511.2|22503.2|22496.2|278
1596048300000|2020-07-29 18:45:00|22518.2|22511.2|22518.2|22511.2|22518.2|22511.2|22513.2|22506.2|20
1596048600000|2020-07-29 18:50:00|22513.2|22506.2|22523.2|22516.2|22528.2|22521.2|22513.2|22506.2|111
1596048900000|2020-07-29 18:55:00|22518.2|22511.2|22508.2|22501.2|22518.2|22511.2|22503.2|22496.2|152
1596049200000|2020-07-29 19:00:00|22505.7|22498.7|22498.2|22491.2|22515.7|22508.7|22498.2|22491.2|181
1596049500000|2020-07-29 19:05:00|22495.7|22488.7|22513.2|22506.2|22518.2|22511.2|22493.2|22486.2|107
1596049800000|2020-07-29 19:10:00|22515.7|22508.7|22528.2|22521.2|22530.7|22523.7|22513.2|22506.2|85
1596050100000|2020-07-29 19:15:00|22530.7|22523.7|22533.2|22526.2|22533.2|22526.2|22518.2|22511.2|54
1596050400000|2020-07-29 19:20:00|22535.7|22528.7|22548.2|22541.2|22558.2|22551.2|22533.2|22526.2|131
1596050700000|2020-07-29 19:25:00|22550.7|22543.7|22553.2|22546.2|22558.2|22551.2|22543.2|22536.2|76
1596051000000|2020-07-29 19:30:00|22555.7|22548.7|22558.2|22551.2|22563.2|22556.2|22548.2|22541.2|122
1596051300000|2020-07-29 19:35:00|22563.2|22556.2|22558.2|22551.2|22563.2|22556.2|22553.2|22546.2|110
1596051600000|2020-07-29 19:40:00|22555.7|22548.7|22553.2|22546.2|22558.2|22551.2|22553.2|22546.2|77
1596051900000|2020-07-29 19:45:00|22555.7|22548.7|22553.2|22546.2|22558.2|22551.2|22543.2|22536.2|173
1596052200000|2020-07-29 19:50:00|22550.7|22543.7|22543.2|22536.2|22553.2|22546.2|22538.2|22531.2|277
1596052500000|2020-07-29 19:55:00|22540.7|22533.7|22538.2|22531.2|22543.2|22536.2|22528.2|22521.2|268
1596052800000|2020-07-29 20:00:00|22533.2|22526.2|22533.2|22526.2|22538.2|22531.2|22533.2|22526.2|89
1596053100000|2020-07-29 20:05:00|22538.2|22531.2|22543.2|22536.2|22543.2|22536.2|22538.2|22531.2|58
1596053400000|2020-07-29 20:10:00|22538.2|22531.2|22543.2|22536.2|22548.2|22541.2|22538.2|22531.2|71
1596053700000|2020-07-29 20:15:00|22547.2|22532.2|22547.2|22532.2|22549.7|22534.7|22547.2|22532.2|6
1596054000000|2020-07-29 20:20:00|22542.2|22527.2|22547.2|22532.2|22547.2|22532.2|22542.2|22527.2|18
1596054300000|2020-07-29 20:25:00|22549.7|22534.7|22544.7|22529.7|22549.7|22534.7|22542.2|22527.2|15
1596054600000|2020-07-29 20:30:00|22547.2|22532.2|22547.2|22532.2|22549.7|22534.7|22547.2|22532.2|12
1596054900000|2020-07-29 20:35:00|22549.7|22534.7|22547.2|22532.2|22549.7|22534.7|22547.2|22532.2|0
1596055200000|2020-07-29 20:40:00|22549.7|22534.7|22554.7|22539.7|22554.7|22539.7|22547.2|22532.2|10
1596055500000|2020-07-29 20:45:00|22557.2|22542.2|22552.2|22537.2|22557.2|22542.2|22549.7|22534.7|21
1596055800000|2020-07-29 20:50:00|22549.7|22534.7|22547.2|22532.2|22549.7|22534.7|22547.2|22532.2|13
1596056100000|2020-07-29 20:55:00|22542.2|22527.2|22551|22521|22565.8|22535.8|22542.2|22520.9|22
1596056400000|2020-07-29 21:00:00|22552.9|22522.9|22545.2|22515.2|22553|22523|22545.2|22515.2|0
1596056700000|2020-07-29 21:05:00|22546.1|22516.1|22547.2|22517.2|22549.5|22519.5|22545.1|22515.1|0
1596057000000|2020-07-29 21:10:00|22546.9|22516.9|22547.8|22517.8|22549.2|22519.2|22546.9|22516.9|0
1596057300000|2020-07-29 21:15:00|22548.2|22518.2|22549.1|22519.1|22549.1|22519.1|22547|22517|0
1596057600000|2020-07-29 21:20:00|22548.6|22518.6|22546.6|22516.6|22548.6|22518.6|22546.4|22516.4|0
1596057900000|2020-07-29 21:25:00|22547|22517|22547.8|22517.8|22548|22518|22547|22517|0
1596058200000|2020-07-29 21:30:00|22547.7|22517.7|22550.4|22520.4|22550.6|22520.6|22546.2|22516.2|0
1596058500000|2020-07-29 21:35:00|22550.2|22520.2|22549.9|22519.9|22550.8|22520.8|22549.2|22519.2|0
1596058800000|2020-07-29 21:40:00|22550|22520|22548.4|22518.4|22550.6|22520.6|22548.4|22518.4|0
1596059100000|2020-07-29 21:45:00|22548.3|22518.3|22548.4|22518.4|22549.5|22519.5|22548.3|22518.3|0
1596059400000|2020-07-29 21:50:00|22549.9|22519.9|22549.9|22519.9|22550.4|22520.4|22549.7|22519.7|0
1596059700000|2020-07-29 21:55:00|22550.4|22520.4|22549.6|22519.6|22552|22522|22549.5|22519.5|0
1596060000000|2020-07-29 22:00:00|22556.3|22526.3|22554.7|22539.7|22567.2|22552.2|22547.2|22520.2|6
1596060300000|2020-07-29 22:05:00|22552.2|22537.2|22547.2|22532.2|22552.2|22537.2|22547.2|22532.2|2
1596060600000|2020-07-29 22:10:00|22549.7|22534.7|22549.7|22534.7|22549.7|22534.7|22549.7|22534.7|0
1596060900000|2020-07-29 22:15:00|22547.2|22532.2|22544.7|22529.7|22547.2|22532.2|22544.7|22529.7|0
1596061200000|2020-07-29 22:20:00|22547.2|22532.2|22544.7|22529.7|22547.2|22532.2|22544.7|22529.7|0
1596061500000|2020-07-29 22:25:00|22542.2|22527.2|22539.7|22524.7|22544.7|22529.7|22537.2|22522.2|7
1596061800000|2020-07-29 22:30:00|22542.2|22527.2|22534.7|22519.7|22544.7|22529.7|22532.2|22517.2|8
1596062100000|2020-07-29 22:35:00|22537.2|22522.2|22544.7|22529.7|22544.7|22529.7|22537.2|22522.2|5
1596062700000|2020-07-29 22:45:00|22539.7|22524.7|22537.2|22522.2|22539.7|22524.7|22537.2|22522.2|1
1596063000000|2020-07-29 22:50:00|22539.7|22524.7|22534.7|22519.7|22539.7|22524.7|22534.7|22519.7|1
1596063300000|2020-07-29 22:55:00|22532.2|22517.2|22534.7|22519.7|22534.7|22519.7|22529.7|22514.7|2
1596063600000|2020-07-29 23:00:00|22532.2|22517.2|22530|22515|22547.2|22532.2|22529.7|22514.7|2
1596063900000|2020-07-29 23:05:00|22532.5|22517.5|22527.5|22512.5|22535|22520|22527.5|22512.5|0
1596064200000|2020-07-29 23:10:00|22525|22510|22520|22505|22525|22510|22515|22500|15
1596064500000|2020-07-29 23:15:00|22517.5|22502.5|22522.5|22507.5|22522.5|22507.5|22517.5|22502.5|0
1596064800000|2020-07-29 23:20:00|22520|22505|22522.5|22507.5|22530|22515|22520|22505|10
1596065100000|2020-07-29 23:25:00|22525|22510|22522.5|22507.5|22525|22510|22520|22505|13
1596065400000|2020-07-29 23:30:00|22525|22510|22528.5|22521.5|22538.5|22531.5|22518.5|22510|16419
1596065700000|2020-07-29 23:35:00|22533.5|22526.5|22528.5|22521.5|22533.5|22526.5|22523.5|22516.5|93
1596066000000|2020-07-29 23:40:00|22526|22519|22543.5|22536.5|22543.5|22536.5|22523.5|22516.5|123
1596066300000|2020-07-29 23:45:00|22548.5|22541.5|22523.5|22516.5|22548.5|22541.5|22513.5|22506.5|300
1596066600000|2020-07-29 23:50:00|22528.5|22521.5|22528.5|22521.5|22533.5|22526.5|22523.5|22516.5|125
1596066900000|2020-07-29 23:55:00|22526|22519|22523.5|22516.5|22531|22524|22518.5|22511.5|217
1596067200000|2020-07-30 00:00:00|22528.5|22521.5|22478.5|22471.5|22528.5|22521.5|22473.5|22466.5|1232
1596067500000|2020-07-30 00:05:00|22483.5|22476.5|22483.5|22476.5|22498.5|22491.5|22478.5|22471.5|467
1596067800000|2020-07-30 00:10:00|22478.5|22471.5|22483.5|22476.5|22498.5|22491.5|22473.5|22466.5|526
1596068100000|2020-07-30 00:15:00|22486|22479|22476|22469|22488.5|22481.5|22468.5|22461.5|655
1596068400000|2020-07-30 00:20:00|22478.5|22471.5|22473.5|22466.5|22493.5|22486.5|22473.5|22466.5|523
1596068700000|2020-07-30 00:25:00|22468.5|22461.5|22448.5|22441.5|22473.5|22466.5|22448.5|22441.5|607
1596069000000|2020-07-30 00:30:00|22453.5|22446.5|22458.5|22451.5|22458.5|22451.5|22448.5|22441.5|397
1596069300000|2020-07-30 00:35:00|22463.5|22456.5|22453.5|22446.5|22473.5|22466.5|22438.5|22431.5|655
1596069600000|2020-07-30 00:40:00|22451|22444|22458.5|22451.5|22463.5|22456.5|22443.5|22436.5|391
1596069900000|2020-07-30 00:45:00|22456|22449|22453.5|22446.5|22463.5|22456.5|22433.5|22426.5|356
1596070200000|2020-07-30 00:50:00|22448.5|22441.5|22438.5|22431.5|22453.5|22446.5|22433.5|22426.5|396
1596070500000|2020-07-30 00:55:00|22441|22434|22458.5|22451.5|22463.5|22456.5|22433.5|22426.5|319
1596070800000|2020-07-30 01:00:00|22461|22454|22453.5|22446.5|22473.5|22466.5|22448.5|22441.5|361
1596071100000|2020-07-30 01:05:00|22456|22449|22453.5|22446.5|22473.5|22466.5|22448.5|22441.5|403
1596071400000|2020-07-30 01:10:00|22448.5|22441.5|22451|22444|22458.5|22451.5|22438.5|22431.5|364
1596071700000|2020-07-30 01:15:00|22448.5|22441.5|22443.5|22436.5|22458.5|22451.5|22438.5|22431.5|276
1596072000000|2020-07-30 01:20:00|22446|22439|22451|22444|22458.5|22451.5|22443.5|22436.5|253
1596072300000|2020-07-30 01:25:00|22448.5|22441.5|22443.5|22436.5|22456|22449|22438.5|22431.5|145
1596072600000|2020-07-30 01:30:00|22446|22439|22456|22449|22463.5|22456.5|22438.5|22431.5|380
1596072900000|2020-07-30 01:35:00|22458.5|22451.5|22453.5|22446.5|22458.5|22451.5|22443.5|22436.5|243
1596073200000|2020-07-30 01:40:00|22451|22444|22448.5|22441.5|22458.5|22451.5|22433.5|22426.5|393
1596073500000|2020-07-30 01:45:00|22451|22444|22448.5|22441.5|22453.5|22446.5|22438.5|22431.5|349
1596073800000|2020-07-30 01:50:00|22453.5|22446.5|22458.5|22451.5|22463.5|22456.5|22453.5|22446.5|325
1596074100000|2020-07-30 01:55:00|22461|22454|22463.5|22456.5|22463.5|22456.5|22453.5|22446.5|277
1596074400000|2020-07-30 02:00:00|22468.5|22461.5|22463.5|22456.5|22468.5|22461.5|22458.5|22451.5|496
1596074700000|2020-07-30 02:05:00|22461|22454|22433.5|22426.5|22463.5|22456.5|22428.5|22421.5|382
1596075000000|2020-07-30 02:10:00|22428.5|22421.5|22423.5|22416.5|22438.5|22431.5|22423.5|22416.5|309
1596075300000|2020-07-30 02:15:00|22421|22414|22418.5|22411.5|22423.5|22416.5|22408.5|22401.5|423
1596075600000|2020-07-30 02:20:00|22416|22409|22408.5|22401.5|22418.5|22411.5|22403.5|22396.5|228
1596075900000|2020-07-30 02:25:00|22406|22399|22408.5|22401.5|22423.5|22416.5|22398.5|22391.5|414
1596076200000|2020-07-30 02:30:00|22413.5|22406.5|22393.5|22386.5|22413.5|22406.5|22388.5|22381.5|599
1596076500000|2020-07-30 02:35:00|22388.5|22381.5|22393.5|22386.5|22398.5|22391.5|22388.5|22381.5|431
1596076800000|2020-07-30 02:40:00|22388.5|22381.5|22383.5|22376.5|22393.5|22386.5|22383.5|22376.5|439
1596077100000|2020-07-30 02:45:00|22388.5|22381.5|22403.5|22396.5|22406|22399|22388.5|22381.5|202
1596077400000|2020-07-30 02:50:00|22401|22394|22393.5|22386.5|22403.5|22396.5|22393.5|22386.5|228
1596077700000|2020-07-30 02:55:00|22396|22389|22393.5|22386.5|22398.5|22391.5|22388.5|22381.5|117
1596078000000|2020-07-30 03:00:00|22396|22389|22408.5|22401.5|22411|22404|22393.5|22386.5|261
1596078300000|2020-07-30 03:05:00|22411|22404|22418.5|22411.5|22423.5|22416.5|22408.5|22401.5|284
1596078600000|2020-07-30 03:10:00|22421|22414|22423.5|22416.5|22428.5|22421.5|22418.5|22411.5|129
1596078900000|2020-07-30 03:15:00|22426|22419|22423.5|22416.5|22426|22419|22423.5|22416.5|63
1596079200000|2020-07-30 03:20:00|22426|22419|22418.5|22411.5|22428.5|22421.5|22418.5|22411.5|169
1596079500000|2020-07-30 03:25:00|22423.5|22416.5|22398.5|22391.5|22423.5|22416.5|22388.5|22381.5|391
1596079800000|2020-07-30 03:30:00|22401|22394|22358.5|22351.5|22401|22394|22351|22344|852
1596080100000|2020-07-30 03:35:00|22353.5|22346.5|22373.5|22366.5|22373.5|22366.5|22353.5|22346.5|397
1596080400000|2020-07-30 03:40:00|22368.5|22361.5|22378.5|22371.5|22378.5|22371.5|22363.5|22356.5|292
1596080700000|2020-07-30 03:45:00|22376|22369|22378.5|22371.5|22381|22374|22368.5|22361.5|261
1596081000000|2020-07-30 03:50:00|22383.5|22376.5|22383.5|22376.5|22388.5|22381.5|22378.5|22371.5|181
1596081300000|2020-07-30 03:55:00|22381|22374|22376|22369|22383.5|22376.5|22373.5|22366.5|184
1596081600000|2020-07-30 04:00:00|22378.5|22371.5|22353.5|22346.5|22386|22379|22353.5|22346.5|226
1596081900000|2020-07-30 04:05:00|22356|22349|22373.5|22366.5|22373.5|22366.5|22353.5|22346.5|199
1596082200000|2020-07-30 04:10:00|22376|22369|22368.5|22361.5|22378.5|22371.5|22363.5|22356.5|140
1596082500000|2020-07-30 04:15:00|22371|22364|22363.5|22356.5|22373.5|22366.5|22361|22354|116
1596082800000|2020-07-30 04:20:00|22366|22359|22373.5|22366.5|22378.5|22371.5|22366|22359|114
1596083100000|2020-07-30 04:25:00|22376|22369|22373.5|22366.5|22383.5|22376.5|22373.5|22366.5|77
1596083400000|2020-07-30 04:30:00|22376|22369|22368.5|22361.5|22378.5|22371.5|22363.5|22356.5|209
1596083700000|2020-07-30 04:35:00|22373.5|22366.5|22358.5|22351.5|22373.5|22366.5|22358.5|22351.5|317
1596084000000|2020-07-30 04:40:00|22363.5|22356.5|22363.5|22356.5|22368.5|22361.5|22358.5|22351.5|143
1596084300000|2020-07-30 04:45:00|22368.5|22361.5|22358.5|22351.5|22368.5|22361.5|22358.5|22351.5|137
1596084600000|2020-07-30 04:50:00|22363.5|22356.5|22363.5|22356.5|22368.5|22361.5|22363.5|22356.5|125
1596084900000|2020-07-30 04:55:00|22361|22354|22358.5|22351.5|22368.5|22361.5|22358.5|22351.5|36
1596085200000|2020-07-30 05:00:00|22361|22354|22358.5|22351.5|22363.5|22356.5|22348.5|22341.5|286
1596085500000|2020-07-30 05:05:00|22361|22354|22363.5|22356.5|22368.5|22361.5|22358.5|22351.5|213
1596085800000|2020-07-30 05:10:00|22366|22359|22368.5|22361.5|22368.5|22361.5|22363.5|22356.5|123
1596086100000|2020-07-30 05:15:00|22363.5|22356.5|22353.5|22346.5|22368.5|22361.5|22353.5|22346.5|304
1596086400000|2020-07-30 05:20:00|22356|22349|22363.5|22356.5|22366|22359|22353.5|22346.5|321
1596086700000|2020-07-30 05:25:00|22361|22354|22358.5|22351.5|22363.5|22356.5|22353.5|22346.5|316
1596087000000|2020-07-30 05:30:00|22356|22349|22348.5|22341.5|22358.5|22351.5|22348.5|22341.5|268
1596087300000|2020-07-30 05:35:00|22351|22344|22353.5|22346.5|22353.5|22346.5|22333.5|22326.5|739
1596087600000|2020-07-30 05:40:00|22351|22344|22343.5|22336.5|22353.5|22346.5|22343.5|22336.5|239
1596087900000|2020-07-30 05:45:00|22346|22339|22343.5|22336.5|22348.5|22341.5|22338.5|22331.5|306
1596088200000|2020-07-30 05:50:00|22346|22339|22353.5|22346.5|22358.5|22351.5|22338.5|22331.5|852
1596088500000|2020-07-30 05:55:00|22356|22349|22338.5|22331.5|22363.5|22356.5|22333.5|22326.5|1900
1596088800000|2020-07-30 06:00:00|22336|22329|22363.5|22356.5|22363.5|22356.5|22333.5|22326.5|1889
1596089100000|2020-07-30 06:05:00|22366|22359|22358.5|22351.5|22373.5|22366.5|22358.5|22351.5|929
1596089400000|2020-07-30 06:10:00|22353.5|22346.5|22328.5|22321.5|22368.5|22361.5|22323.5|22316.5|676
1596089700000|2020-07-30 06:15:00|22331|22324|22331|22324|22333.5|22326.5|22323.5|22316.5|395
1596090000000|2020-07-30 06:20:00|22328.5|22321.5|22326|22319|22333.5|22326.5|22323.5|22316.5|116
1596090300000|2020-07-30 06:25:00|22323.5|22316.5|22333.5|22326.5|22333.5|22326.5|22318.5|22311.5|75
1596090600000|2020-07-30 06:30:00|22331|22324|22328.5|22321.5|22333.5|22326.5|22313.5|22306.5|59
1596090900000|2020-07-30 06:35:00|22331|22324|22343.5|22336.5|22348.5|22341.5|22331|22324|213
1596091200000|2020-07-30 06:40:00|22348.5|22341.5|22338.5|22331.5|22348.5|22341.5|22333.5|22326.5|126
1596091500000|2020-07-30 06:45:00|22336|22329|22333.5|22326.5|22336|22329|22323.5|22316.5|29
1596091800000|2020-07-30 06:50:00|22336|22329|22323.5|22316.5|22336|22329|22323.5|22316.5|18
1596092100000|2020-07-30 06:55:00|22318.5|22311.5|22308.5|22301.5|22323.5|22316.5|22306|22299|168
1596092400000|2020-07-30 07:00:00|22311|22304|22288.5|22281.5|22313.5|22306.5|22286|22279|325
1596092700000|2020-07-30 07:05:00|22286|22279|22258.5|22251.5|22288.5|22281.5|22243.5|22236.5|474
1596093000000|2020-07-30 07:10:00|22256|22249|22233.5|22226.5|22256|22249|22213.5|22206.5|530
1596093300000|2020-07-30 07:15:00|22228.5|22221.5|22218.5|22211.5|22233.5|22226.5|22208.5|22201.5|350
1596093600000|2020-07-30 07:20:00|22213.5|22206.5|22198.5|22191.5|22213.5|22206.5|22193.5|22186.5|559
1596093900000|2020-07-30 07:25:00|22196|22189|22216|22209|22223.5|22216.5|22193.5|22186.5|389
1596094200000|2020-07-30 07:30:00|22213.5|22206.5|22178.5|22171.5|22218.5|22211.5|22178.5|22171.5|798
1596094500000|2020-07-30 07:35:00|22173.5|22166.5|22193.5|22186.5|22196|22189|22168.5|22161.5|383
1596094800000|2020-07-30 07:40:00|22191|22184|22193.5|22186.5|22198.5|22191.5|22183.5|22176.5|364
1596095100000|2020-07-30 07:45:00|22191|22184|22193.5|22186.5|22198.5|22191.5|22186|22179|131
1596095400000|2020-07-30 07:50:00|22188.5|22181.5|22183.5|22176.5|22191|22184|22173.5|22166.5|127
1596095700000|2020-07-30 07:55:00|22181|22174|22198.5|22191.5|22198.5|22191.5|22178.5|22171.5|80
1596096000000|2020-07-30 08:00:00|22196|22189|22203.5|22196.5|22208.5|22201.5|22193.5|22186.5|100
1596096300000|2020-07-30 08:05:00|22198.5|22191.5|22193.5|22186.5|22198.5|22191.5|22183.5|22176.5|122
1596096600000|2020-07-30 08:10:00|22191|22184|22198.5|22191.5|22201|22194|22183.5|22176.5|42
1596096900000|2020-07-30 08:15:00|22203.5|22196.5|22188.5|22181.5|22203.5|22196.5|22183.5|22176.5|50
1596097200000|2020-07-30 08:20:00|22186|22179|22183.5|22176.5|22188.5|22181.5|22178.5|22171.5|70
1596097500000|2020-07-30 08:25:00|22181|22174|22158.5|22151.5|22183.5|22176.5|22156|22149|155
1596097800000|2020-07-30 08:30:00|22156|22149|22148.5|22141.5|22158.5|22151.5|22143.5|22136.5|128
1596098100000|2020-07-30 08:35:00|22146|22139|22148.5|22141.5|22153.5|22146.5|22143.5|22136.5|68
1596098400000|2020-07-30 08:40:00|22143.5|22136.5|22128.5|22121.5|22148.5|22141.5|22128.5|22121.5|166
1596098700000|2020-07-30 08:45:00|22133.5|22126.5|22123.5|22116.5|22133.5|22126.5|22121|22114|95
1596099000000|2020-07-30 08:50:00|22118.5|22111.5|22111|22104|22118.5|22111.5|22108.5|22101.5|248
1596099300000|2020-07-30 08:55:00|22108.5|22101.5|22083.5|22076.5|22111|22104|22083.5|22076.5|282
1596099600000|2020-07-30 09:00:00|22078.5|22071.5|22073.5|22066.5|22088.5|22081.5|22063.5|22056.5|495
1596099900000|2020-07-30 09:05:00|22071|22064|22068.5|22061.5|22078.5|22071.5|22068.5|22061.5|228
1596100200000|2020-07-30 09:10:00|22063.5|22056.5|22098.5|22091.5|22103.5|22096.5|22063.5|22056.5|337
1596100500000|2020-07-30 09:15:00|22093.5|22086.5|22108.5|22101.5|22108.5|22101.5|22088.5|22081.5|221
1596100800000|2020-07-30 09:20:00|22103.5|22096.5|22126|22119|22128.5|22121.5|22098.5|22091.5|214
1596101100000|2020-07-30 09:25:00|22123.5|22116.5|22108.5|22101.5|22123.5|22116.5|22108.5|22101.5|58
1596101400000|2020-07-30 09:30:00|22111|22104|22123.5|22116.5|22133.5|22126.5|22111|22104|141
1596101700000|2020-07-30 09:35:00|22126|22119|22133.5|22126.5|22133.5|22126.5|22118.5|22111.5|131
1596102000000|2020-07-30 09:40:00|22131|22124|22143.5|22136.5|22148.5|22141.5|22128.5|22121.5|156
1596102300000|2020-07-30 09:45:00|22141|22134|22138.5|22131.5|22141|22134|22123.5|22116.5|77
1596102600000|2020-07-30 09:50:00|22133.5|22126.5|22133.5|22126.5|22138.5|22131.5|22128.5|22121.5|36
1596102900000|2020-07-30 09:55:00|22128.5|22121.5|22113.5|22106.5|22128.5|22121.5|22108.5|22101.5|67
1596103200000|2020-07-30 10:00:00|22118.5|22111.5|22108.5|22101.5|22121|22114|22103.5|22096.5|94
1596103500000|2020-07-30 10:05:00|22106|22099|22113.5|22106.5|22118.5|22111.5|22103.5|22096.5|61
1596103800000|2020-07-30 10:10:00|22116|22109|22133.5|22126.5|22133.5|22126.5|22113.5|22106.5|92
1596104100000|2020-07-30 10:15:00|22131|22124|22128.5|22121.5|22131|22124|22123.5|22116.5|164
1596104400000|2020-07-30 10:20:00|22126|22119|22133.5|22126.5|22138.5|22131.5|22118.5|22111.5|33
1596104700000|2020-07-30 10:25:00|22128.5|22121.5|22123.5|22116.5|22133.5|22126.5|22118.5|22111.5|38
1596105000000|2020-07-30 10:30:00|22121|22114|22128.5|22121.5|22131|22124|22111|22104|57
1596105300000|2020-07-30 10:35:00|22123.5|22116.5|22118.5|22111.5|22128.5|22121.5|22113.5|22106.5|33
1596105600000|2020-07-30 10:40:00|22116|22109|22103.5|22096.5|22116|22109|22098.5|22091.5|70
1596105900000|2020-07-30 10:45:00|22101|22094|22083.5|22076.5|22101|22094|22083.5|22076.5|181
1596106200000|2020-07-30 10:50:00|22078.5|22071.5|22081|22074|22083.5|22076.5|22073.5|22066.5|136
1596106500000|2020-07-30 10:55:00|22083.5|22076.5|22083.5|22076.5|22083.5|22076.5|22066|22059|127
1596106800000|2020-07-30 11:00:00|22088.5|22081.5|22103.5|22096.5|22103.5|22096.5|22086|22079|73
1596107100000|2020-07-30 11:05:00|22101|22094|22096|22089|22103.5|22096.5|22093.5|22086.5|53
1596107400000|2020-07-30 11:10:00|22093.5|22086.5|22101|22094|22103.5|22096.5|22088.5|22081.5|88
1596107700000|2020-07-30 11:15:00|22103.5|22096.5|22103.5|22096.5|22108.5|22101.5|22098.5|22091.5|76
1596108000000|2020-07-30 11:20:00|22108.5|22101.5|22108.5|22101.5|22108.5|22101.5|22098.5|22091.5|49
1596108300000|2020-07-30 11:25:00|22106|22099|22108.5|22101.5|22108.5|22101.5|22103.5|22096.5|58
1596108600000|2020-07-30 11:30:00|22106|22099|22108.5|22101.5|22116|22109|22106|22099|38
1596108900000|2020-07-30 11:35:00|22111|22104|22113.5|22106.5|22116|22109|22106|22099|16
1596109200000|2020-07-30 11:40:00|22116|22109|22128.5|22121.5|22131|22124|22116|22109|140
1596109500000|2020-07-30 11:45:00|22131|22124|22133.5|22126.5|22133.5|22126.5|22123.5|22116.5|176
1596109800000|2020-07-30 11:50:00|22136|22129|22148.5|22141.5|22153.5|22146.5|22133.5|22126.5|155
1596110100000|2020-07-30 11:55:00|22151|22144|22148.5|22141.5|22153.5|22146.5|22146|22139|46
1596110400000|2020-07-30 12:00:00|22151|22144|22138.5|22131.5|22153.5|22146.5|22133.5|22126.5|99
1596110700000|2020-07-30 12:05:00|22136|22129|22138.5|22131.5|22138.5|22131.5|22133.5|22126.5|62
1596111000000|2020-07-30 12:10:00|22133.5|22126.5|22138.5|22131.5|22138.5|22131.5|22133.5|22126.5|27
1596111300000|2020-07-30 12:15:00|22141|22134|22143.5|22136.5|22148.5|22141.5|22133.5|22126.5|39
1596111600000|2020-07-30 12:20:00|22141|22134|22138.5|22131.5|22148.5|22141.5|22138.5|22131.5|59
1596111900000|2020-07-30 12:25:00|22133.5|22126.5|22133.5|22126.5|22138.5|22131.5|22128.5|22121.5|15
1596112200000|2020-07-30 12:30:00|22136|22129|22113.5|22106.5|22148.5|22141.5|22108.5|22101.5|172
1596112500000|2020-07-30 12:35:00|22111|22104|22136|22129|22153.5|22146.5|22108.5|22101.5|169
1596112800000|2020-07-30 12:40:00|22138.5|22131.5|22121|22114|22138.5|22131.5|22118.5|22111.5|31
1596113100000|2020-07-30 12:45:00|22118.5|22111.5|22118.5|22111.5|22133.5|22126.5|22113.5|22106.5|45
1596113400000|2020-07-30 12:50:00|22116|22109|22088.5|22081.5|22118.5|22111.5|22088.5|22081.5|181
1596113700000|2020-07-30 12:55:00|22086|22079|22073.5|22066.5|22091|22084|22073.5|22066.5|308
1596114000000|2020-07-30 13:00:00|22068.5|22061.5|22088.5|22081.5|22093.5|22086.5|22058.5|22051.5|473
1596114300000|2020-07-30 13:05:00|22091|22084|22083.5|22076.5|22098.5|22091.5|22083.5|22076.5|279
1596114600000|2020-07-30 13:10:00|22086|22079|22088.5|22081.5|22098.5|22091.5|22073.5|22066.5|271
1596114900000|2020-07-30 13:15:00|22086|22079|22108.5|22101.5|22108.5|22101.5|22083.5|22076.5|74
1596115200000|2020-07-30 13:20:00|22106|22099|22098.5|22091.5|22108.5|22101.5|22088.5|22081.5|101
1596115500000|2020-07-30 13:25:00|22096|22089|22098.5|22091.5|22098.5|22091.5|22091|22084|49
1596115800000|2020-07-30 13:30:00|22093.5|22086.5|22123.5|22116.5|22128.5|22121.5|22083.5|22076.5|433
1596116100000|2020-07-30 13:35:00|22121|22114|22093.5|22086.5|22123.5|22116.5|22078.5|22071.5|350
1596116400000|2020-07-30 13:40:00|22088.5|22081.5|22083.5|22076.5|22103.5|22096.5|22076|22069|227
1596116700000|2020-07-30 13:45:00|22081|22074|22098.5|22091.5|22103.5|22096.5|22078.5|22071.5|301
1596117000000|2020-07-30 13:50:00|22093.5|22086.5|22043.5|22036.5|22093.5|22086.5|22043.5|22036.5|327
1596117300000|2020-07-30 13:55:00|22048.5|22041.5|22033.5|22026.5|22048.5|22041.5|22028.5|22021.5|298
1596117600000|2020-07-30 14:00:00|22028.5|22021.5|22038.5|22031.5|22043.5|22036.5|22023.5|22016.5|457
1596117900000|2020-07-30 14:05:00|22033.5|22026.5|22053.5|22046.5|22056|22049|22021|22014|298
1596118200000|2020-07-30 14:10:00|22048.5|22041.5|22043.5|22036.5|22053.5|22046.5|22038.5|22031.5|144
1596118500000|2020-07-30 14:15:00|22041|22034|21988.5|21981.5|22053.5|22046.5|21988.5|21981.5|673
1596118800000|2020-07-30 14:20:00|21983.5|21976.5|21998.5|21991.5|21998.5|21991.5|21963.5|21956.5|436
1596119100000|2020-07-30 14:25:00|22003.5|21996.5|22018.5|22011.5|22018.5|22011.5|21998.5|21991.5|374
1596119400000|2020-07-30 14:30:00|22016|22009|22043.5|22036.5|22043.5|22036.5|22011|22004|276
1596119700000|2020-07-30 14:35:00|22041|22034|22053.5|22046.5|22053.5|22046.5|22028.5|22021.5|179
1596120000000|2020-07-30 14:40:00|22048.5|22041.5|22033.5|22026.5|22053.5|22046.5|22033.5|22026.5|143
1596120300000|2020-07-30 14:45:00|22031|22024|22028.5|22021.5|22038.5|22031.5|22028.5|22021.5|126
1596120600000|2020-07-30 14:50:00|22023.5|22016.5|22028.5|22021.5|22028.5|22021.5|22018.5|22011.5|218
1596120900000|2020-07-30 14:55:00|22023.5|22016.5|22058.5|22051.5|22061|22054|22023.5|22016.5|169
1596121200000|2020-07-30 15:00:00|22053.5|22046.5|22086|22079|22088.5|22081.5|22053.5|22046.5|321
1596121500000|2020-07-30 15:05:00|22088.5|22081.5|22088.5|22081.5|22088.5|22081.5|22081|22074|124
1596121800000|2020-07-30 15:10:00|22083.5|22076.5|22083.5|22076.5|22093.5|22086.5|22078.5|22071.5|197
1596122100000|2020-07-30 15:15:00|22081|22074|22113.5|22106.5|22113.5|22106.5|22078.5|22071.5|291
1596122400000|2020-07-30 15:20:00|22111|22104|22118.5|22111.5|22123.5|22116.5|22111|22104|318
1596122700000|2020-07-30 15:25:00|22116|22109|22113.5|22106.5|22128.5|22121.5|22108.5|22101.5|269
1596123000000|2020-07-30 15:30:00|22118.5|22111.5|22153.5|22146.5|22153.5|22146.5|22113.5|22106.5|659
1596123300000|2020-07-30 15:35:00|22158.5|22151.5|22163.5|22156.5|22168.5|22161.5|22153.5|22146.5|336
1596123600000|2020-07-30 15:40:00|22158.5|22151.5|22173.5|22166.5|22183.5|22176.5|22158.5|22151.5|294
1596123900000|2020-07-30 15:45:00|22176|22169|22153.5|22146.5|22178.5|22171.5|22148.5|22141.5|351
1596124200000|2020-07-30 15:50:00|22158.5|22151.5|22158.5|22151.5|22158.5|22151.5|22143.5|22136.5|131
1596124500000|2020-07-30 15:55:00|22163.5|22156.5|22148.5|22141.5|22163.5|22156.5|22136|22129|202
1596124800000|2020-07-30 16:00:00|22153.5|22146.5|22158.5|22151.5|22163.5|22156.5|22153.5|22146.5|145
1596125100000|2020-07-30 16:05:00|22161|22154|22148.5|22141.5|22163.5|22156.5|22148.5|22141.5|107
1596125400000|2020-07-30 16:10:00|22151|22144|22163.5|22156.5|22163.5|22156.5|22148.5|22141.5|173
1596125700000|2020-07-30 16:15:00|22166|22159|22201|22194|22208.5|22201.5|22163.5|22156.5|551
1596126000000|2020-07-30 16:20:00|22203.5|22196.5|22203.5|22196.5|22208.5|22201.5|22188.5|22181.5|189
1596126300000|2020-07-30 16:25:00|22201|22194|22193.5|22186.5|22203.5|22196.5|22188.5|22181.5|132
1596126600000|2020-07-30 16:30:00|22196|22189|22193.5|22186.5|22203.5|22196.5|22193.5|22186.5|151
1596126900000|2020-07-30 16:35:00|22191|22184|22198.5|22191.5|22203.5|22196.5|22188.5|22181.5|180
1596127200000|2020-07-30 16:40:00|22193.5|22186.5|22193.5|22186.5|22198.5|22191.5|22193.5|22186.5|137
1596127500000|2020-07-30 16:45:00|22196|22189|22203.5|22196.5|22203.5|22196.5|22193.5|22186.5|64
1596127800000|2020-07-30 16:50:00|22208.5|22201.5|22193.5|22186.5|22208.5|22201.5|22193.5|22186.5|141
1596128100000|2020-07-30 16:55:00|22198.5|22191.5|22193.5|22186.5|22198.5|22191.5|22188.5|22181.5|108
1596128400000|2020-07-30 17:00:00|22188.5|22181.5|22203.5|22196.5|22208.5|22201.5|22188.5|22181.5|79
1596128700000|2020-07-30 17:05:00|22208.5|22201.5|22218.5|22211.5|22218.5|22211.5|22203.5|22196.5|218
1596129000000|2020-07-30 17:10:00|22223.5|22216.5|22228.5|22221.5|22233.5|22226.5|22218.5|22211.5|138
1596129300000|2020-07-30 17:15:00|22223.5|22216.5|22228.5|22221.5|22233.5|22226.5|22223.5|22216.5|138
1596129600000|2020-07-30 17:20:00|22233.5|22226.5|22218.5|22211.5|22233.5|22226.5|22218.5|22211.5|90
1596129900000|2020-07-30 17:25:00|22216|22209|22203.5|22196.5|22218.5|22211.5|22203.5|22196.5|254
1596130200000|2020-07-30 17:30:00|22198.5|22191.5|22191|22184|22203.5|22196.5|22188.5|22181.5|181
1596130500000|2020-07-30 17:35:00|22193.5|22186.5|22183.5|22176.5|22193.5|22186.5|22183.5|22176.5|133
1596130800000|2020-07-30 17:40:00|22188.5|22181.5|22193.5|22186.5|22193.5|22186.5|22188.5|22181.5|51
1596131100000|2020-07-30 17:45:00|22188.5|22181.5|22188.5|22181.5|22193.5|22186.5|22188.5|22181.5|27
1596131400000|2020-07-30 17:50:00|22193.5|22186.5|22198.5|22191.5|22203.5|22196.5|22188.5|22181.5|70
1596131700000|2020-07-30 17:55:00|22196|22189|22198.5|22191.5|22201|22194|22193.5|22186.5|31
1596132000000|2020-07-30 18:00:00|22201|22194|22193.5|22186.5|22203.5|22196.5|22188.5|22181.5|113
1596132300000|2020-07-30 18:05:00|22198.5|22191.5|22203.5|22196.5|22208.5|22201.5|22193.5|22186.5|159
1596132600000|2020-07-30 18:10:00|22201|22194|22186|22179|22203.5|22196.5|22183.5|22176.5|126
1596132900000|2020-07-30 18:15:00|22188.5|22181.5|22196|22189|22203.5|22196.5|22183.5|22176.5|53
1596133200000|2020-07-30 18:20:00|22198.5|22191.5|22208.5|22201.5|22213.5|22206.5|22188.5|22181.5|43
1596133500000|2020-07-30 18:25:00|22203.5|22196.5|22193.5|22186.5|22203.5|22196.5|22191|22184|47
1596133800000|2020-07-30 18:30:00|22198.5|22191.5|22203.5|22196.5|22208.5|22201.5|22193.5|22186.5|64
1596134100000|2020-07-30 18:35:00|22206|22199|22213.5|22206.5|22213.5|22206.5|22203.5|22196.5|19
1596134400000|2020-07-30 18:40:00|22218.5|22211.5|22223.5|22216.5|22223.5|22216.5|22213.5|22206.5|93
1596134700000|2020-07-30 18:45:00|22228.5|22221.5|22223.5|22216.5|22228.5|22221.5|22218.5|22211.5|112
1596135000000|2020-07-30 18:50:00|22218.5|22211.5|22208.5|22201.5|22223.5|22216.5|22208.5|22201.5|62
1596135300000|2020-07-30 18:55:00|22213.5|22206.5|22213.5|22206.5|22218.5|22211.5|22208.5|22201.5|34
1596135600000|2020-07-30 19:00:00|22218.5|22211.5|22223.5|22216.5|22243.5|22236.5|22213.5|22206.5|400
1596135900000|2020-07-30 19:05:00|22218.5|22211.5|22208.5|22201.5|22218.5|22211.5|22203.5|22196.5|287
1596136200000|2020-07-30 19:10:00|22203.5|22196.5|22218.5|22211.5|22223.5|22216.5|22203.5|22196.5|146
1596136500000|2020-07-30 19:15:00|22213.5|22206.5|22248.5|22241.5|22253.5|22246.5|22208.5|22201.5|343
1596136800000|2020-07-30 19:20:00|22246|22239|22243.5|22236.5|22253.5|22246.5|22238.5|22231.5|297
1596137100000|2020-07-30 19:25:00|22241|22234|22243.5|22236.5|22248.5|22241.5|22238.5|22231.5|55
1596137400000|2020-07-30 19:30:00|22246|22239|22248.5|22241.5|22258.5|22251.5|22243.5|22236.5|250
1596137700000|2020-07-30 19:35:00|22246|22239|22243.5|22236.5|22248.5|22241.5|22243.5|22236.5|121
1596138000000|2020-07-30 19:40:00|22238.5|22231.5|22223.5|22216.5|22243.5|22236.5|22223.5|22216.5|231
1596138300000|2020-07-30 19:45:00|22228.5|22221.5|22223.5|22216.5|22228.5|22221.5|22218.5|22211.5|185
1596138600000|2020-07-30 19:50:00|22226|22219|22226|22219|22238.5|22231.5|22213.5|22206.5|338
1596138900000|2020-07-30 19:55:00|22228.5|22221.5|22208.5|22201.5|22228.5|22221.5|22208.5|22201.5|444
1596139200000|2020-07-30 20:00:00|22206|22199|22208.5|22201.5|22218.5|22211.5|22203.5|22196.5|343
1596139500000|2020-07-30 20:05:00|22203.5|22196.5|22248.5|22241.5|22251|22244|22203.5|22196.5|204
1596139800000|2020-07-30 20:10:00|22246|22239|22243.5|22236.5|22258.5|22251.5|22243.5|22236.5|198
1596140100000|2020-07-30 20:15:00|22247.5|22232.5|22247.5|22232.5|22250|22235|22247.5|22232.5|34
1596140400000|2020-07-30 20:20:00|22250|22235|22255|22240|22255|22240|22247.5|22232.5|27
1596140700000|2020-07-30 20:25:00|22257.5|22242.5|22267.5|22252.5|22267.5|22252.5|22257.5|22242.5|57
1596141000000|2020-07-30 20:30:00|22270|22255|22297.5|22282.5|22302.5|22287.5|22267.5|22252.5|299
1596141300000|2020-07-30 20:35:00|22292.5|22277.5|22292.5|22277.5|22297.5|22282.5|22285|22270|227
1596141600000|2020-07-30 20:40:00|22297.5|22282.5|22295|22280|22300|22285|22292.5|22277.5|38
1596141900000|2020-07-30 20:45:00|22297.5|22282.5|22277.5|22262.5|22297.5|22282.5|22275|22260|77
1596142200000|2020-07-30 20:50:00|22280|22265|22292.5|22277.5|22297.5|22282.5|22275|22260|56
1596142500000|2020-07-30 20:55:00|22287.5|22272.5|22288|22258|22292.5|22277.5|22280|22255.1|93
1596142800000|2020-07-30 21:00:00|22287.8|22257.8|22284|22254|22288|22258|22282.7|22252.7|0
1596143100000|2020-07-30 21:05:00|22286|22256|22284.1|22254.1|22286.6|22256.6|22282.7|22252.7|0
1596143400000|2020-07-30 21:10:00|22283.7|22253.7|22283.7|22253.7|22283.9|22253.9|22279.9|22249.9|0
1596143700000|2020-07-30 21:15:00|22281.1|22251.1|22283.6|22253.6|22284.1|22254.1|22281.1|22251.1|0
1596144000000|2020-07-30 21:20:00|22282.5|22252.5|22277.6|22247.6|22282.5|22252.5|22276.8|22246.8|0
1596144300000|2020-07-30 21:25:00|22278.2|22248.2|22279.3|22249.3|22280.7|22250.7|22277.2|22247.2|0
1596144600000|2020-07-30 21:30:00|22279.5|22249.5|22279.1|22249.1|22279.9|22249.9|22277.6|22247.6|0
1596144900000|2020-07-30 21:35:00|22279.3|22249.3|22281.5|22251.5|22281.5|22251.5|22277.4|22247.4|0
1596145200000|2020-07-30 21:40:00|22282.4|22252.4|22281.6|22251.6|22282.7|22252.7|22278|22248|0
1596145500000|2020-07-30 21:45:00|22281.9|22251.9|22280.3|22250.3|22282.2|22252.2|22279.6|22249.6|0
1596145800000|2020-07-30 21:50:00|22280.4|22250.4|22280.8|22250.8|22281.1|22251.1|22277.7|22247.7|0
1596146100000|2020-07-30 21:55:00|22281.1|22251.1|22292.5|22262.5|22293.3|22263.3|22280.8|22250.8|0
1596146400000|2020-07-30 22:00:00|22294.4|22264.4|22332.5|22317.5|22352.5|22337.5|22294.4|22264.4|297
1596146700000|2020-07-30 22:05:00|22335|22320|22315|22300|22337.5|22322.5|22302.5|22287.5|40
1596147000000|2020-07-30 22:10:00|22312.5|22297.5|22297.5|22282.5|22317.5|22302.5|22295|22280|41
1596147300000|2020-07-30 22:15:00|22295|22280|22297.5|22282.5|22302.5|22287.5|22292.5|22277.5|8
1596147600000|2020-07-30 22:20:00|22295|22280|22297.5|22282.5|22300|22285|22292.5|22277.5|7
1596147900000|2020-07-30 22:25:00|22300|22285|22292.5|22277.5|22300|22285|22292.5|22277.5|5
1596148200000|2020-07-30 22:30:00|22287.5|22272.5|22280|22265|22292.5|22277.5|22280|22265|63
1596148500000|2020-07-30 22:35:00|22282.5|22267.5|22287.5|22272.5|22287.5|22272.5|22282.5|22267.5|2
1596148800000|2020-07-30 22:40:00|22290|22275|22282.5|22267.5|22290|22275|22277.5|22262.5|8
1596149100000|2020-07-30 22:45:00|22280|22265|22285|22270|22285|22270|22277.5|22262.5|10
1596149400000|2020-07-30 22:50:00|22282.5|22267.5|22285|22270|22285|22270|22277.5|22262.5|0
1596149700000|2020-07-30 22:55:00|22282.5|22267.5|22285|22270|22285|22270|22280|22265|6
1596150000000|2020-07-30 23:00:00|22287.5|22272.5|22295.3|22280.3|22307.8|22292.8|22282.8|22267.8|63
1596150300000|2020-07-30 23:05:00|22297.8|22282.8|22305.3|22290.3|22310.3|22295.3|22295.3|22280.3|43
1596150600000|2020-07-30 23:10:00|22307.8|22292.8|22315.3|22300.3|22322.8|22307.8|22305.3|22290.3|60
1596150900000|2020-07-30 23:15:00|22317.8|22302.8|22310.3|22295.3|22330.3|22315.3|22305.3|22290.3|56
1596151200000|2020-07-30 23:20:00|22307.8|22292.8|22317.8|22302.8|22320.3|22305.3|22307.8|22292.8|45
1596151500000|2020-07-30 23:25:00|22315.3|22300.3|22317.8|22302.8|22317.8|22302.8|22310.3|22295.3|24
1596151800000|2020-07-30 23:30:00|22315.3|22300.3|22303.8|22296.8|22333.8|22326.8|22301.3|22294.3|39660
1596152100000|2020-07-30 23:35:00|22301.3|22294.3|22283.8|22276.8|22301.3|22294.3|22283.8|22276.8|208
1596152400000|2020-07-30 23:40:00|22288.8|22281.8|22318.8|22311.8|22323.8|22316.8|22286.3|22279.3|361
1596152700000|2020-07-30 23:45:00|22323.8|22316.8|22298.8|22291.8|22323.8|22316.8|22293.8|22286.8|480
1596153000000|2020-07-30 23:50:00|22296.3|22289.3|22293.8|22286.8|22298.8|22291.8|22283.8|22276.8|228
1596153300000|2020-07-30 23:55:00|22288.8|22281.8|22283.8|22276.8|22293.8|22286.8|22278.8|22271.8|281
1596153600000|2020-07-31 00:00:00|22281.3|22274.3|22208.8|22201.8|22301.3|22294.3|22193.8|22186.8|1993
1596153900000|2020-07-31 00:05:00|22206.3|22199.3|22178.8|22171.8|22208.8|22201.8|22163.8|22156.8|985
1596154200000|2020-07-31 00:10:00|22173.8|22166.8|22153.8|22146.8|22178.8|22171.8|22148.8|22141.8|851
1596154500000|2020-07-31 00:15:00|22158.8|22151.8|22153.8|22146.8|22163.8|22156.8|22138.8|22131.8|1087
1596154800000|2020-07-31 00:20:00|22158.8|22151.8|22123.8|22116.8|22158.8|22151.8|22118.8|22111.8|870
1596155100000|2020-07-31 00:25:00|22128.8|22121.8|22123.8|22116.8|22138.8|22131.8|22118.8|22111.8|687
1596155400000|2020-07-31 00:30:00|22126.3|22119.3|22078.8|22071.8|22128.8|22121.8|22078.8|22071.8|917
1596155700000|2020-07-31 00:35:00|22073.8|22066.8|22058.8|22051.8|22078.8|22071.8|22053.8|22046.8|1173
1596156000000|2020-07-31 00:40:00|22053.8|22046.8|22023.8|22016.8|22058.8|22051.8|22013.8|22006.8|1699
1596156300000|2020-07-31 00:45:00|22026.3|22019.3|22063.8|22056.8|22063.8|22056.8|21988.8|21981.8|2246
1596156600000|2020-07-31 00:50:00|22061.3|22054.3|22038.8|22031.8|22063.8|22056.8|22033.8|22026.8|890
1596156900000|2020-07-31 00:55:00|22043.8|22036.8|21983.8|21976.8|22043.8|22036.8|21983.8|21976.8|1414
1596157200000|2020-07-31 01:00:00|21986.3|21979.3|22038.8|22031.8|22043.8|22036.8|21978.8|21971.8|1617
1596157500000|2020-07-31 01:05:00|22041.3|22034.3|22038.8|22031.8|22063.8|22056.8|22028.8|22021.8|706
1596157800000|2020-07-31 01:10:00|22041.3|22034.3|22028.8|22021.8|22041.3|22034.3|22008.8|22001.8|577
1596158100000|2020-07-31 01:15:00|22033.8|22026.8|22023.8|22016.8|22033.8|22026.8|22008.8|22001.8|725
1596158400000|2020-07-31 01:20:00|22026.3|22019.3|21993.8|21986.8|22028.8|22021.8|21983.8|21976.8|902
1596158700000|2020-07-31 01:25:00|21998.8|21991.8|22023.8|22016.8|22028.8|22021.8|21993.8|21986.8|632
1596159000000|2020-07-31 01:30:00|22028.8|22021.8|22023.8|22016.8|22041.3|22034.3|22013.8|22006.8|847
1596159300000|2020-07-31 01:35:00|22021.3|22014.3|22063.8|22056.8|22063.8|22056.8|22016.3|22009.3|795
1596159600000|2020-07-31 01:40:00|22066.3|22059.3|22033.8|22026.8|22068.8|22061.8|22033.8|22026.8|850
1596159900000|2020-07-31 01:45:00|22036.3|22029.3|22033.8|22026.8|22058.8|22051.8|22028.8|22021.8|869
1596160200000|2020-07-31 01:50:00|22036.3|22029.3|22046.3|22039.3|22053.8|22046.8|22036.3|22029.3|517
1596160500000|2020-07-31 01:55:00|22043.8|22036.8|22023.8|22016.8|22048.8|22041.8|22018.8|22011.8|603
1596160800000|2020-07-31 02:00:00|22018.8|22011.8|21988.8|21981.8|22023.8|22016.8|21988.8|21981.8|1072
1596161100000|2020-07-31 02:05:00|21991.3|21984.3|21978.8|21971.8|21993.8|21986.8|21958.8|21951.8|1045
1596161400000|2020-07-31 02:10:00|21981.3|21974.3|21953.8|21946.8|21983.8|21976.8|21948.8|21941.8|663
1596161700000|2020-07-31 02:15:00|21951.3|21944.3|21928.8|21921.8|21953.8|21946.8|21928.8|21921.8|868
1596162000000|2020-07-31 02:20:00|21923.8|21916.8|21898.8|21891.8|21936.3|21929.3|21896.3|21889.3|1222
1596162300000|2020-07-31 02:25:00|21896.3|21889.3|21908.8|21901.8|21918.8|21911.8|21893.8|21886.8|1091
1596162600000|2020-07-31 02:30:00|21906.3|21899.3|21858.8|21851.8|21906.3|21899.3|21858.8|21851.8|1191
1596162900000|2020-07-31 02:35:00|21861.3|21854.3|21878.8|21871.8|21883.8|21876.8|21861.3|21854.3|868
1596163200000|2020-07-31 02:40:00|21876.3|21869.3|21888.8|21881.8|21908.8|21901.8|21873.8|21866.8|760
1596163500000|2020-07-31 02:45:00|21886.3|21879.3|21883.8|21876.8|21888.8|21881.8|21878.8|21871.8|225
1596163800000|2020-07-31 02:50:00|21886.3|21879.3|21888.8|21881.8|21888.8|21881.8|21871.3|21864.3|518
1596164100000|2020-07-31 02:55:00|21883.8|21876.8|21863.8|21856.8|21888.8|21881.8|21861.3|21854.3|536
1596164400000|2020-07-31 03:00:00|21868.8|21861.8|21863.8|21856.8|21868.8|21861.8|21858.8|21851.8|315
1596164700000|2020-07-31 03:05:00|21858.8|21851.8|21858.8|21851.8|21878.8|21871.8|21853.8|21846.8|529
1596165000000|2020-07-31 03:10:00|21863.8|21856.8|21873.8|21866.8|21873.8|21866.8|21858.8|21851.8|216
1596165300000|2020-07-31 03:15:00|21871.3|21864.3|21908.8|21901.8|21908.8|21901.8|21868.8|21861.8|524
1596165600000|2020-07-31 03:20:00|21906.3|21899.3|21903.8|21896.8|21923.8|21916.8|21903.8|21896.8|597
1596165900000|2020-07-31 03:25:00|21898.8|21891.8|21888.8|21881.8|21908.8|21901.8|21883.8|21876.8|634
1596166200000|2020-07-31 03:30:00|21886.3|21879.3|21863.8|21856.8|21891.3|21884.3|21823.8|21816.8|2051
1596166500000|2020-07-31 03:35:00|21866.3|21859.3|21858.8|21851.8|21893.8|21886.8|21851.3|21844.3|825
1596166800000|2020-07-31 03:40:00|21863.8|21856.8|21843.8|21836.8|21863.8|21856.8|21823.8|21816.8|876
1596167100000|2020-07-31 03:45:00|21841.3|21834.3|21858.8|21851.8|21858.8|21851.8|21818.8|21811.8|595
1596167400000|2020-07-31 03:50:00|21853.8|21846.8|21863.8|21856.8|21873.8|21866.8|21848.8|21841.8|309
1596167700000|2020-07-31 03:55:00|21866.3|21859.3|21853.8|21846.8|21873.8|21866.8|21851.3|21844.3|251
1596168000000|2020-07-31 04:00:00|21848.8|21841.8|21823.8|21816.8|21848.8|21841.8|21783.8|21776.8|1196
1596168300000|2020-07-31 04:05:00|21818.8|21811.8|21833.8|21826.8|21843.8|21836.8|21808.8|21801.8|648
1596168600000|2020-07-31 04:10:00|21836.3|21829.3|21828.8|21821.8|21843.8|21836.8|21823.8|21816.8|540
1596168900000|2020-07-31 04:15:00|21826.3|21819.3|21823.8|21816.8|21828.8|21821.8|21803.8|21796.8|500
1596169200000|2020-07-31 04:20:00|21826.3|21819.3|21833.8|21826.8|21838.8|21831.8|21818.8|21811.8|399
1596169500000|2020-07-31 04:25:00|21831.3|21824.3|21798.8|21791.8|21833.8|21826.8|21793.8|21786.8|472
1596169800000|2020-07-31 04:30:00|21803.8|21796.8|21793.8|21786.8|21813.8|21806.8|21793.8|21786.8|473
1596170100000|2020-07-31 04:35:00|21788.8|21781.8|21803.8|21796.8|21803.8|21796.8|21778.8|21771.8|588
1596170400000|2020-07-31 04:40:00|21798.8|21791.8|21783.8|21776.8|21803.8|21796.8|21773.8|21766.8|526
1596170700000|2020-07-31 04:45:00|21778.8|21771.8|21791.3|21784.3|21793.8|21786.8|21773.8|21766.8|512
1596171000000|2020-07-31 04:50:00|21793.8|21786.8|21813.8|21806.8|21813.8|21806.8|21791.3|21784.3|937
1596171300000|2020-07-31 04:55:00|21816.3|21809.3|21823.8|21816.8|21823.8|21816.8|21808.8|21801.8|643
1596171600000|2020-07-31 05:00:00|21826.3|21819.3|21808.8|21801.8|21833.8|21826.8|21803.8|21796.8|796
1596171900000|2020-07-31 05:05:00|21813.8|21806.8|21803.8|21796.8|21813.8|21806.8|21798.8|21791.8|411
1596172200000|2020-07-31 05:10:00|21801.3|21794.3|21803.8|21796.8|21813.8|21806.8|21798.8|21791.8|589
1596172500000|2020-07-31 05:15:00|21801.3|21794.3|21783.8|21776.8|21813.8|21806.8|21778.8|21771.8|838
1596172800000|2020-07-31 05:20:00|21786.3|21779.3|21776.3|21769.3|21788.8|21781.8|21773.8|21766.8|401
1596173100000|2020-07-31 05:25:00|21773.8|21766.8|21768.8|21761.8|21778.8|21771.8|21758.8|21751.8|1110
1596173400000|2020-07-31 05:30:00|21763.8|21756.8|21753.8|21746.8|21793.8|21786.8|21753.8|21746.8|1510
1596173700000|2020-07-31 05:35:00|21751.3|21744.3|21748.8|21741.8|21763.8|21756.8|21748.8|21741.8|747
1596174000000|2020-07-31 05:40:00|21746.3|21739.3|21733.8|21726.8|21748.8|21741.8|21703.8|21696.8|2109
1596174300000|2020-07-31 05:45:00|21728.8|21721.8|21728.8|21721.8|21748.8|21741.8|21718.8|21711.8|1879
1596174600000|2020-07-31 05:50:00|21731.3|21724.3|21733.8|21726.8|21763.8|21756.8|21731.3|21724.3|2166
1596174900000|2020-07-31 05:55:00|21736.3|21729.3|21708.8|21701.8|21743.8|21736.8|21698.8|21691.8|4015
1596175200000|2020-07-31 06:00:00|21706.3|21699.3|21728.8|21721.8|21736.3|21729.3|21703.8|21696.8|5811
1596175500000|2020-07-31 06:05:00|21731.3|21724.3|21763.8|21756.8|21778.8|21771.8|21723.8|21716.8|3560
1596175800000|2020-07-31 06:10:00|21766.3|21759.3|21773.8|21766.8|21798.8|21791.8|21743.8|21736.8|1283
1596176100000|2020-07-31 06:15:00|21776.3|21769.3|21808.8|21801.8|21808.8|21801.8|21776.3|21769.3|689
1596176400000|2020-07-31 06:20:00|21813.8|21806.8|21848.8|21841.8|21853.8|21846.8|21803.8|21796.8|749
1596176700000|2020-07-31 06:25:00|21843.8|21836.8|21838.8|21831.8|21853.8|21846.8|21828.8|21821.8|388
1596177000000|2020-07-31 06:30:00|21843.8|21836.8|21856.3|21849.3|21861.3|21854.3|21838.8|21831.8|198
1596177300000|2020-07-31 06:35:00|21858.8|21851.8|21873.8|21866.8|21883.8|21876.8|21858.8|21851.8|201
1596177600000|2020-07-31 06:40:00|21878.8|21871.8|21868.8|21861.8|21883.8|21876.8|21868.8|21861.8|171
1596177900000|2020-07-31 06:45:00|21863.8|21856.8|21843.8|21836.8|21863.8|21856.8|21841.3|21834.3|177
1596178200000|2020-07-31 06:50:00|21841.3|21834.3|21843.8|21836.8|21853.8|21846.8|21838.8|21831.8|99
1596178500000|2020-07-31 06:55:00|21838.8|21831.8|21813.8|21806.8|21838.8|21831.8|21803.8|21796.8|162
1596178800000|2020-07-31 07:00:00|21808.8|21801.8|21821.3|21814.3|21853.8|21846.8|21808.8|21801.8|431
1596179100000|2020-07-31 07:05:00|21823.8|21816.8|21813.8|21806.8|21841.3|21834.3|21811.3|21804.3|214
1596179400000|2020-07-31 07:10:00|21816.3|21809.3|21818.8|21811.8|21823.8|21816.8|21788.8|21781.8|249
1596179700000|2020-07-31 07:15:00|21813.8|21806.8|21816.3|21809.3|21823.8|21816.8|21796.3|21789.3|251
1596180000000|2020-07-31 07:20:00|21813.8|21806.8|21851.3|21844.3|21858.8|21851.8|21808.8|21801.8|371
1596180300000|2020-07-31 07:25:00|21848.8|21841.8|21838.8|21831.8|21858.8|21851.8|21823.8|21816.8|316
1596180600000|2020-07-31 07:30:00|21836.3|21829.3|21868.8|21861.8|21888.8|21881.8|21833.8|21826.8|599
1596180900000|2020-07-31 07:35:00|21866.3|21859.3|21866.3|21859.3|21896.3|21889.3|21858.8|21851.8|277
1596181200000|2020-07-31 07:40:00|21868.8|21861.8|21878.8|21871.8|21893.8|21886.8|21858.8|21851.8|424
1596181500000|2020-07-31 07:45:00|21876.3|21869.3|21858.8|21851.8|21888.8|21881.8|21853.8|21846.8|180
1596181800000|2020-07-31 07:50:00|21863.8|21856.8|21858.8|21851.8|21868.8|21861.8|21853.8|21846.8|204
1596182100000|2020-07-31 07:55:00|21863.8|21856.8|21868.8|21861.8|21873.8|21866.8|21853.8|21846.8|289
1596182400000|2020-07-31 08:00:00|21871.3|21864.3|21883.8|21876.8|21888.8|21881.8|21863.8|21856.8|246
1596182700000|2020-07-31 08:05:00|21886.3|21879.3|21873.8|21866.8|21888.8|21881.8|21873.8|21866.8|79
1596183000000|2020-07-31 08:10:00|21876.3|21869.3|21881.3|21874.3|21888.8|21881.8|21863.8|21856.8|120
1596183300000|2020-07-31 08:15:00|21883.8|21876.8|21908.8|21901.8|21908.8|21901.8|21881.3|21874.3|246
1596183600000|2020-07-31 08:20:00|21913.8|21906.8|21918.8|21911.8|21923.8|21916.8|21911.3|21904.3|228
1596183900000|2020-07-31 08:25:00|21923.8|21916.8|21918.8|21911.8|21953.8|21946.8|21918.8|21911.8|292
1596184200000|2020-07-31 08:30:00|21921.3|21914.3|21923.8|21916.8|21928.8|21921.8|21918.8|21911.8|128
1596184500000|2020-07-31 08:35:00|21918.8|21911.8|21953.8|21946.8|21968.8|21961.8|21918.8|21911.8|912
1596184800000|2020-07-31 08:40:00|21958.8|21951.8|21941.3|21934.3|21963.8|21956.8|21938.8|21931.8|146
1596185100000|2020-07-31 08:45:00|21938.8|21931.8|21913.8|21906.8|21948.8|21941.8|21908.8|21901.8|245
1596185400000|2020-07-31 08:50:00|21916.3|21909.3|21908.8|21901.8|21916.3|21909.3|21903.8|21896.8|91
1596185700000|2020-07-31 08:55:00|21906.3|21899.3|21908.8|21901.8|21918.8|21911.8|21903.8|21896.8|89
1596186000000|2020-07-31 09:00:00|21906.3|21899.3|21883.8|21876.8|21906.3|21899.3|21883.8|21876.8|203
1596186300000|2020-07-31 09:05:00|21878.8|21871.8|21913.8|21906.8|21916.3|21909.3|21878.8|21871.8|123
1596186600000|2020-07-31 09:10:00|21908.8|21901.8|21913.8|21906.8|21923.8|21916.8|21898.8|21891.8|68
1596186900000|2020-07-31 09:15:00|21908.8|21901.8|21898.8|21891.8|21928.8|21921.8|21888.8|21881.8|122
1596187200000|2020-07-31 09:20:00|21901.3|21894.3|21891.3|21884.3|21908.8|21901.8|21886.3|21879.3|126
1596187500000|2020-07-31 09:25:00|21893.8|21886.8|21888.8|21881.8|21898.8|21891.8|21878.8|21871.8|146
1596187800000|2020-07-31 09:30:00|21893.8|21886.8|21893.8|21886.8|21906.3|21899.3|21873.8|21866.8|165
1596188100000|2020-07-31 09:35:00|21888.8|21881.8|21881.3|21874.3|21896.3|21889.3|21878.8|21871.8|249
1596188400000|2020-07-31 09:40:00|21883.8|21876.8|21873.8|21866.8|21883.8|21876.8|21868.8|21861.8|153
1596188700000|2020-07-31 09:45:00|21876.3|21869.3|21873.8|21866.8|21878.8|21871.8|21858.8|21851.8|169
1596189000000|2020-07-31 09:50:00|21868.8|21861.8|21848.8|21841.8|21873.8|21866.8|21848.8|21841.8|474
1596189300000|2020-07-31 09:55:00|21851.3|21844.3|21828.8|21821.8|21858.8|21851.8|21828.8|21821.8|204
1596189600000|2020-07-31 10:00:00|21833.8|21826.8|21843.8|21836.8|21853.8|21846.8|21828.8|21821.8|139
1596189900000|2020-07-31 10:05:00|21846.3|21839.3|21853.8|21846.8|21853.8|21846.8|21843.8|21836.8|78
1596190200000|2020-07-31 10:10:00|21856.3|21849.3|21853.8|21846.8|21868.8|21861.8|21848.8|21841.8|78
1596190500000|2020-07-31 10:15:00|21851.3|21844.3|21843.8|21836.8|21851.3|21844.3|21828.8|21821.8|112
1596190800000|2020-07-31 10:20:00|21846.3|21839.3|21858.8|21851.8|21861.3|21854.3|21843.8|21836.8|73
1596191100000|2020-07-31 10:25:00|21856.3|21849.3|21868.8|21861.8|21873.8|21866.8|21853.8|21846.8|68
1596191400000|2020-07-31 10:30:00|21873.8|21866.8|21873.8|21866.8|21878.8|21871.8|21868.8|21861.8|78
1596191700000|2020-07-31 10:35:00|21871.3|21864.3|21863.8|21856.8|21873.8|21866.8|21858.8|21851.8|36
1596192000000|2020-07-31 10:40:00|21868.8|21861.8|21873.8|21866.8|21878.8|21871.8|21868.8|21861.8|30
1596192300000|2020-07-31 10:45:00|21871.3|21864.3|21871.3|21864.3|21876.3|21869.3|21856.3|21849.3|93
1596192600000|2020-07-31 10:50:00|21868.8|21861.8|21863.8|21856.8|21873.8|21866.8|21858.8|21851.8|66
1596192900000|2020-07-31 10:55:00|21861.3|21854.3|21863.8|21856.8|21878.8|21871.8|21856.3|21849.3|82
1596193200000|2020-07-31 11:00:00|21868.8|21861.8|21886.3|21879.3|21893.8|21886.8|21868.8|21861.8|105
1596193500000|2020-07-31 11:05:00|21888.8|21881.8|21898.8|21891.8|21908.8|21901.8|21886.3|21879.3|112
1596193800000|2020-07-31 11:10:00|21896.3|21889.3|21916.3|21909.3|21916.3|21909.3|21893.8|21886.8|84
1596194100000|2020-07-31 11:15:00|21918.8|21911.8|21913.8|21906.8|21918.8|21911.8|21908.8|21901.8|18
1596194400000|2020-07-31 11:20:00|21916.3|21909.3|21923.8|21916.8|21926.3|21919.3|21913.8|21906.8|43
1596194700000|2020-07-31 11:25:00|21921.3|21914.3|21906.3|21899.3|21923.8|21916.8|21903.8|21896.8|68
1596195000000|2020-07-31 11:30:00|21903.8|21896.8|21918.8|21911.8|21926.3|21919.3|21903.8|21896.8|92
1596195300000|2020-07-31 11:35:00|21913.8|21906.8|21913.8|21906.8|21918.8|21911.8|21908.8|21901.8|40
1596195600000|2020-07-31 11:40:00|21918.8|21911.8|21911.3|21904.3|21923.8|21916.8|21908.8|21901.8|45
1596195900000|2020-07-31 11:45:00|21913.8|21906.8|21908.8|21901.8|21923.8|21916.8|21908.8|21901.8|25
1596196200000|2020-07-31 11:50:00|21906.3|21899.3|21903.8|21896.8|21913.8|21906.8|21898.8|21891.8|40
1596196500000|2020-07-31 11:55:00|21908.8|21901.8|21918.8|21911.8|21918.8|21911.8|21906.3|21899.3|36
1596196800000|2020-07-31 12:00:00|21916.3|21909.3|21923.8|21916.8|21933.8|21926.8|21908.8|21901.8|60
1596197100000|2020-07-31 12:05:00|21926.3|21919.3|21908.8|21901.8|21928.8|21921.8|21908.8|21901.8|21
1596197400000|2020-07-31 12:10:00|21911.3|21904.3|21903.8|21896.8|21916.3|21909.3|21898.8|21891.8|33
1596197700000|2020-07-31 12:15:00|21906.3|21899.3|21908.8|21901.8|21908.8|21901.8|21898.8|21891.8|48
1596198000000|2020-07-31 12:20:00|21911.3|21904.3|21913.8|21906.8|21918.8|21911.8|21908.8|21901.8|24
1596198300000|2020-07-31 12:25:00|21911.3|21904.3|21898.8|21891.8|21913.8|21906.8|21898.8|21891.8|45
1596198600000|2020-07-31 12:30:00|21896.3|21889.3|21913.8|21906.8|21918.8|21911.8|21893.8|21886.8|67
1596198900000|2020-07-31 12:35:00|21908.8|21901.8|21913.8|21906.8|21928.8|21921.8|21908.8|21901.8|35
1596199200000|2020-07-31 12:40:00|21916.3|21909.3|21923.8|21916.8|21928.8|21921.8|21913.8|21906.8|85
1596199500000|2020-07-31 12:45:00|21928.8|21921.8|21928.8|21921.8|21936.3|21929.3|21923.8|21916.8|52
1596199800000|2020-07-31 12:50:00|21931.3|21924.3|21938.8|21931.8|21938.8|21931.8|21928.8|21921.8|86
1596200100000|2020-07-31 12:55:00|21943.8|21936.8|21923.8|21916.8|21943.8|21936.8|21918.8|21911.8|91
1596200400000|2020-07-31 13:00:00|21921.3|21914.3|21923.8|21916.8|21926.3|21919.3|21918.8|21911.8|73
1596200700000|2020-07-31 13:05:00|21926.3|21919.3|21948.8|21941.8|21948.8|21941.8|21926.3|21919.3|60
1596201000000|2020-07-31 13:10:00|21953.8|21946.8|21958.8|21951.8|21963.8|21956.8|21953.8|21946.8|66
1596201300000|2020-07-31 13:15:00|21953.8|21946.8|21963.8|21956.8|21963.8|21956.8|21953.8|21946.8|106
1596201600000|2020-07-31 13:20:00|21966.3|21959.3|21968.8|21961.8|21978.8|21971.8|21963.8|21956.8|156
1596201900000|2020-07-31 13:25:00|21973.8|21966.8|21978.8|21971.8|21981.3|21974.3|21968.8|21961.8|114
1596202200000|2020-07-31 13:30:00|21983.8|21976.8|21958.8|21951.8|21983.8|21976.8|21943.8|21936.8|426
1596202500000|2020-07-31 13:35:00|21953.8|21946.8|21938.8|21931.8|21963.8|21956.8|21936.3|21929.3|276
1596202800000|2020-07-31 13:40:00|21941.3|21934.3|21941.3|21934.3|21948.8|21941.8|21933.8|21926.8|233
1596203100000|2020-07-31 13:45:00|21943.8|21936.8|21968.8|21961.8|21993.8|21986.8|21933.8|21926.8|481
1596203400000|2020-07-31 13:50:00|21963.8|21956.8|21963.8|21956.8|21968.8|21961.8|21938.8|21931.8|394
1596203700000|2020-07-31 13:55:00|21958.8|21951.8|21988.8|21981.8|21993.8|21986.8|21948.8|21941.8|435
1596204000000|2020-07-31 14:00:00|21986.3|21979.3|21943.8|21936.8|21991.3|21984.3|21938.8|21931.8|519
1596204300000|2020-07-31 14:05:00|21946.3|21939.3|21938.8|21931.8|21951.3|21944.3|21938.8|21931.8|394
1596204600000|2020-07-31 14:10:00|21933.8|21926.8|21908.8|21901.8|21933.8|21926.8|21903.8|21896.8|389
1596204900000|2020-07-31 14:15:00|21906.3|21899.3|21873.8|21866.8|21908.8|21901.8|21873.8|21866.8|226
1596205200000|2020-07-31 14:20:00|21868.8|21861.8|21873.8|21866.8|21873.8|21866.8|21856.3|21849.3|362
1596205500000|2020-07-31 14:25:00|21868.8|21861.8|21858.8|21851.8|21868.8|21861.8|21848.8|21841.8|161
1596205800000|2020-07-31 14:30:00|21856.3|21849.3|21866.3|21859.3|21873.8|21866.8|21856.3|21849.3|268
1596206100000|2020-07-31 14:35:00|21868.8|21861.8|21893.8|21886.8|21893.8|21886.8|21858.8|21851.8|152
1596206400000|2020-07-31 14:40:00|21888.8|21881.8|21858.8|21851.8|21893.8|21886.8|21848.8|21841.8|317
1596206700000|2020-07-31 14:45:00|21856.3|21849.3|21871.3|21864.3|21873.8|21866.8|21838.8|21831.8|250
1596207000000|2020-07-31 14:50:00|21868.8|21861.8|21853.8|21846.8|21873.8|21866.8|21838.8|21831.8|316
1596207300000|2020-07-31 14:55:00|21848.8|21841.8|21873.8|21866.8|21873.8|21866.8|21833.8|21826.8|295
1596207600000|2020-07-31 15:00:00|21871.3|21864.3|21878.8|21871.8|21888.8|21881.8|21863.8|21856.8|206
1596207900000|2020-07-31 15:05:00|21883.8|21876.8|21858.8|21851.8|21883.8|21876.8|21858.8|21851.8|160
1596208200000|2020-07-31 15:10:00|21863.8|21856.8|21883.8|21876.8|21883.8|21876.8|21848.8|21841.8|223
1596208500000|2020-07-31 15:15:00|21878.8|21871.8|21913.8|21906.8|21913.8|21906.8|21873.8|21866.8|328
1596208800000|2020-07-31 15:20:00|21916.3|21909.3|21888.8|21881.8|21918.8|21911.8|21888.8|21881.8|223
1596209100000|2020-07-31 15:25:00|21891.3|21884.3|21893.8|21886.8|21913.8|21906.8|21888.8|21881.8|348
1596209400000|2020-07-31 15:30:00|21896.3|21889.3|21901.3|21894.3|21913.8|21906.8|21896.3|21889.3|599
1596209700000|2020-07-31 15:35:00|21903.8|21896.8|21888.8|21881.8|21903.8|21896.8|21881.3|21874.3|436
1596210000000|2020-07-31 15:40:00|21886.3|21879.3|21888.8|21881.8|21908.8|21901.8|21883.8|21876.8|294
1596210300000|2020-07-31 15:45:00|21893.8|21886.8|21908.8|21901.8|21908.8|21901.8|21883.8|21876.8|162
1596210600000|2020-07-31 15:50:00|21913.8|21906.8|21873.8|21866.8|21913.8|21906.8|21868.8|21861.8|406
1596210900000|2020-07-31 15:55:00|21871.3|21864.3|21858.8|21851.8|21878.8|21871.8|21853.8|21846.8|109
1596211200000|2020-07-31 16:00:00|21861.3|21854.3|21868.8|21861.8|21868.8|21861.8|21853.8|21846.8|131
1596211500000|2020-07-31 16:05:00|21866.3|21859.3|21848.8|21841.8|21873.8|21866.8|21843.8|21836.8|297
1596211800000|2020-07-31 16:10:00|21851.3|21844.3|21853.8|21846.8|21863.8|21856.8|21843.8|21836.8|122
1596212100000|2020-07-31 16:15:00|21851.3|21844.3|21828.8|21821.8|21858.8|21851.8|21823.8|21816.8|237
1596212400000|2020-07-31 16:20:00|21833.8|21826.8|21838.8|21831.8|21843.8|21836.8|21823.8|21816.8|238
1596212700000|2020-07-31 16:25:00|21833.8|21826.8|21853.8|21846.8|21858.8|21851.8|21833.8|21826.8|150
1596213000000|2020-07-31 16:30:00|21848.8|21841.8|21838.8|21831.8|21851.3|21844.3|21836.3|21829.3|146
1596213300000|2020-07-31 16:35:00|21836.3|21829.3|21823.8|21816.8|21838.8|21831.8|21818.8|21811.8|225
1596213600000|2020-07-31 16:40:00|21826.3|21819.3|21823.8|21816.8|21828.8|21821.8|21823.8|21816.8|73
1596213900000|2020-07-31 16:45:00|21818.8|21811.8|21808.8|21801.8|21828.8|21821.8|21803.8|21796.8|218
1596214200000|2020-07-31 16:50:00|21811.3|21804.3|21806.3|21799.3|21823.8|21816.8|21803.8|21796.8|89
1596214500000|2020-07-31 16:55:00|21803.8|21796.8|21803.8|21796.8|21813.8|21806.8|21798.8|21791.8|83
1596214800000|2020-07-31 17:00:00|21798.8|21791.8|21813.8|21806.8|21818.8|21811.8|21798.8|21791.8|153
1596215100000|2020-07-31 17:05:00|21811.3|21804.3|21818.8|21811.8|21823.8|21816.8|21811.3|21804.3|94
1596215400000|2020-07-31 17:10:00|21823.8|21816.8|21818.8|21811.8|21823.8|21816.8|21813.8|21806.8|43
1596215700000|2020-07-31 17:15:00|21823.8|21816.8|21818.8|21811.8|21823.8|21816.8|21806.3|21799.3|45
1596216000000|2020-07-31 17:20:00|21821.3|21814.3|21833.8|21826.8|21833.8|21826.8|21818.8|21811.8|47
1596216300000|2020-07-31 17:25:00|21831.3|21824.3|21833.8|21826.8|21833.8|21826.8|21828.8|21821.8|14
1596216600000|2020-07-31 17:30:00|21828.8|21821.8|21826.3|21819.3|21838.8|21831.8|21823.8|21816.8|85
1596216900000|2020-07-31 17:35:00|21828.8|21821.8|21823.8|21816.8|21833.8|21826.8|21823.8|21816.8|23
1596217200000|2020-07-31 17:40:00|21826.3|21819.3|21823.8|21816.8|21833.8|21826.8|21823.8|21816.8|56
1596217500000|2020-07-31 17:45:00|21818.8|21811.8|21823.8|21816.8|21823.8|21816.8|21808.8|21801.8|102
1596217800000|2020-07-31 17:50:00|21826.3|21819.3|21823.8|21816.8|21828.8|21821.8|21821.3|21814.3|61
1596218100000|2020-07-31 17:55:00|21818.8|21811.8|21818.8|21811.8|21823.8|21816.8|21813.8|21806.8|49
1596218400000|2020-07-31 18:00:00|21823.8|21816.8|21828.8|21821.8|21833.8|21826.8|21818.8|21811.8|82
1596218700000|2020-07-31 18:05:00|21826.3|21819.3|21808.8|21801.8|21826.3|21819.3|21803.8|21796.8|106
1596219000000|2020-07-31 18:10:00|21803.8|21796.8|21798.8|21791.8|21813.8|21806.8|21798.8|21791.8|69
1596219300000|2020-07-31 18:15:00|21796.3|21789.3|21801.3|21794.3|21808.8|21801.8|21793.8|21786.8|60
1596219600000|2020-07-31 18:20:00|21803.8|21796.8|21808.8|21801.8|21813.8|21806.8|21801.3|21794.3|25
1596219900000|2020-07-31 18:25:00|21811.3|21804.3|21808.8|21801.8|21811.3|21804.3|21803.8|21796.8|20
1596220200000|2020-07-31 18:30:00|21813.8|21806.8|21823.8|21816.8|21823.8|21816.8|21808.8|21801.8|63
1596220500000|2020-07-31 18:35:00|21821.3|21814.3|21828.8|21821.8|21838.8|21831.8|21818.8|21811.8|89
1596220800000|2020-07-31 18:40:00|21826.3|21819.3|21828.8|21821.8|21833.8|21826.8|21813.8|21806.8|132
1596221100000|2020-07-31 18:45:00|21831.3|21824.3|21828.8|21821.8|21833.8|21826.8|21828.8|21821.8|67
1596221400000|2020-07-31 18:50:00|21833.8|21826.8|21853.8|21846.8|21853.8|21846.8|21828.8|21821.8|129
1596221700000|2020-07-31 18:55:00|21848.8|21841.8|21868.8|21861.8|21868.8|21861.8|21848.8|21841.8|193
1596222000000|2020-07-31 19:00:00|21871.3|21864.3|21888.8|21881.8|21891.3|21884.3|21858.8|21851.8|277
1596222300000|2020-07-31 19:05:00|21883.8|21876.8|21883.8|21876.8|21888.8|21881.8|21873.8|21866.8|227
1596222600000|2020-07-31 19:10:00|21881.3|21874.3|21883.8|21876.8|21883.8|21876.8|21873.8|21866.8|75
1596222900000|2020-07-31 19:15:00|21886.3|21879.3|21888.8|21881.8|21893.8|21886.8|21868.8|21861.8|226
1596223200000|2020-07-31 19:20:00|21891.3|21884.3|21898.8|21891.8|21898.8|21891.8|21888.8|21881.8|136
1596223500000|2020-07-31 19:25:00|21896.3|21889.3|21878.8|21871.8|21898.8|21891.8|21873.8|21866.8|278
1596223800000|2020-07-31 19:30:00|21883.8|21876.8|21868.8|21861.8|21883.8|21876.8|21863.8|21856.8|267
1596224100000|2020-07-31 19:35:00|21871.3|21864.3|21873.8|21866.8|21878.8|21871.8|21868.8|21861.8|344
1596224400000|2020-07-31 19:40:00|21871.3|21864.3|21858.8|21851.8|21873.8|21866.8|21853.8|21846.8|294
1596224700000|2020-07-31 19:45:00|21863.8|21856.8|21878.8|21871.8|21883.8|21876.8|21861.3|21854.3|429
1596225000000|2020-07-31 19:50:00|21873.8|21866.8|21863.8|21856.8|21878.8|21871.8|21858.8|21851.8|307
1596225300000|2020-07-31 19:55:00|21866.3|21859.3|21908.8|21901.8|21913.8|21906.8|21866.3|21859.3|1082
1596225600000|2020-07-31 20:00:00|21913.8|21906.8|21918.8|21911.8|21921.3|21914.3|21908.8|21901.8|581
1596225900000|2020-07-31 20:05:00|21923.8|21916.8|21933.8|21926.8|21933.8|21926.8|21921.3|21914.3|265
1596226200000|2020-07-31 20:10:00|21928.8|21921.8|21938.8|21931.8|21938.8|21931.8|21928.8|21921.8|125
1596226500000|2020-07-31 20:15:00|21942.8|21927.8|21962.8|21947.8|21962.8|21947.8|21940.3|21925.3|74
1596226800000|2020-07-31 20:20:00|21957.8|21942.8|21982.8|21967.8|21987.8|21972.8|21957.8|21942.8|106
1596227100000|2020-07-31 20:25:00|21985.3|21970.3|21960.3|21945.3|21987.8|21972.8|21957.8|21942.8|61
1596227400000|2020-07-31 20:30:00|21957.8|21942.8|21955.3|21940.3|21960.3|21945.3|21952.8|21937.8|11
1596227700000|2020-07-31 20:35:00|21952.8|21937.8|21952.8|21937.8|21952.8|21937.8|21952.8|21937.8|3
1596228000000|2020-07-31 20:40:00|21955.3|21940.3|21962.8|21947.8|21967.8|21952.8|21955.3|21940.3|6
1596228300000|2020-07-31 20:45:00|21965.3|21950.3|21957.8|21942.8|21967.8|21952.8|21950.3|21935.3|42
1596228600000|2020-07-31 20:50:00|21955.3|21940.3|21975.3|21960.3|21975.3|21960.3|21955.3|21940.3|26
1596228900000|2020-07-31 20:55:00|21972.8|21957.8|21975.1|21945.1|21985.7|21962.8|21955.3|21940.3|47
1596405600000|2020-08-02 22:00:00|21970.3|21955.3|21950.3|21935.3|21970.3|21955.3|21942.8|21927.8|66
1596405900000|2020-08-02 22:05:00|21952.8|21937.8|21950.3|21935.3|21962.8|21947.8|21942.8|21927.8|50
1596406200000|2020-08-02 22:10:00|21947.8|21932.8|21935.3|21920.3|21950.3|21935.3|21932.8|21917.8|12
1596406500000|2020-08-02 22:15:00|21937.8|21922.8|21922.8|21907.8|21937.8|21922.8|21917.8|21902.8|32
1596406800000|2020-08-02 22:20:00|21920.3|21905.3|21935.3|21920.3|21942.8|21927.8|21920.3|21905.3|29
1596407100000|2020-08-02 22:25:00|21937.8|21922.8|21935.3|21920.3|21945.3|21930.3|21922.8|21907.8|3
1596407400000|2020-08-02 22:30:00|21932.8|21917.8|21927.8|21912.8|21932.8|21917.8|21915.3|21900.3|5
1596407700000|2020-08-02 22:35:00|21930.3|21915.3|21930.3|21915.3|21935.3|21920.3|21917.8|21902.8|10
1596408000000|2020-08-02 22:40:00|21925.3|21910.3|21945.3|21930.3|21945.3|21930.3|21925.3|21910.3|3
1596408300000|2020-08-02 22:45:00|21947.8|21932.8|21942.8|21927.8|21947.8|21932.8|21942.8|21927.8|0
1596408600000|2020-08-02 22:50:00|21947.8|21932.8|21950.3|21935.3|21952.8|21937.8|21947.8|21932.8|17
1596408900000|2020-08-02 22:55:00|21952.8|21937.8|21947.8|21932.8|21952.8|21937.8|21947.8|21932.8|6
1596409200000|2020-08-02 23:00:00|21950.3|21935.3|21952.3|21937.3|21962.3|21947.3|21942.3|21927.3|101
1596409500000|2020-08-02 23:05:00|21949.8|21934.8|21927.3|21912.3|21949.8|21934.8|21927.3|21912.3|38
1596409800000|2020-08-02 23:10:00|21929.8|21914.8|21934.8|21919.8|21957.3|21942.3|21927.3|21912.3|134
1596410100000|2020-08-02 23:15:00|21932.3|21917.3|21944.8|21929.8|21947.3|21932.3|21932.3|21917.3|8
1596410400000|2020-08-02 23:20:00|21942.3|21927.3|21952.3|21937.3|21952.3|21937.3|21942.3|21927.3|33
1596410700000|2020-08-02 23:25:00|21949.8|21934.8|21944.8|21929.8|21952.3|21937.3|21937.3|21922.3|77
1596411000000|2020-08-02 23:30:00|21942.3|21927.3|21898.3|21891.3|21942.3|21927.3|21883.3|21876.3|32409
1596411300000|2020-08-02 23:35:00|21900.8|21893.8|21923.3|21916.3|21923.3|21916.3|21898.3|21891.3|262
1596411600000|2020-08-02 23:40:00|21920.8|21913.8|21960.8|21953.8|21963.3|21956.3|21913.3|21906.3|570
1596411900000|2020-08-02 23:45:00|21963.3|21956.3|21963.3|21956.3|21978.3|21971.3|21950.8|21943.8|569
1596412200000|2020-08-02 23:50:00|21968.3|21961.3|21983.3|21976.3|21993.3|21986.3|21963.3|21956.3|296
1596412500000|2020-08-02 23:55:00|21978.3|21971.3|21973.3|21966.3|21993.3|21986.3|21963.3|21956.3|426
1596412800000|2020-08-03 00:00:00|21978.3|21971.3|21943.3|21936.3|22018.3|22011.3|21935.8|21928.8|2312
1596413100000|2020-08-03 00:05:00|21938.3|21931.3|21973.3|21966.3|21993.3|21986.3|21918.3|21911.3|1297
1596413400000|2020-08-03 00:10:00|21975.8|21968.8|21953.3|21946.3|21978.3|21971.3|21938.3|21931.3|956
1596413700000|2020-08-03 00:15:00|21950.8|21943.8|21978.3|21971.3|21985.8|21978.8|21948.3|21941.3|1500
1596414000000|2020-08-03 00:20:00|21983.3|21976.3|21958.3|21951.3|21988.3|21981.3|21948.3|21941.3|1139
1596414300000|2020-08-03 00:25:00|21960.8|21953.8|22033.3|22026.3|22043.3|22036.3|21958.3|21951.3|1248
1596414600000|2020-08-03 00:30:00|22035.8|22028.8|22128.3|22121.3|22143.3|22136.3|22033.3|22026.3|2786
1596414900000|2020-08-03 00:35:00|22130.8|22123.8|22118.3|22111.3|22148.3|22141.3|22118.3|22111.3|1885
1596415200000|2020-08-03 00:40:00|22123.3|22116.3|22108.3|22101.3|22133.3|22126.3|22098.3|22091.3|1719
1596415500000|2020-08-03 00:45:00|22110.8|22103.8|22113.3|22106.3|22138.3|22131.3|22108.3|22101.3|817
1596415800000|2020-08-03 00:50:00|22115.8|22108.8|22083.3|22076.3|22123.3|22116.3|22083.3|22076.3|746
1596416100000|2020-08-03 00:55:00|22085.8|22078.8|22073.3|22066.3|22098.3|22091.3|22063.3|22056.3|907
1596416400000|2020-08-03 01:00:00|22078.3|22071.3|22063.3|22056.3|22098.3|22091.3|22053.3|22046.3|825
1596416700000|2020-08-03 01:05:00|22060.8|22053.8|22088.3|22081.3|22088.3|22081.3|22053.3|22046.3|559
1596417000000|2020-08-03 01:10:00|22083.3|22076.3|22108.3|22101.3|22118.3|22111.3|22078.3|22071.3|802
1596417300000|2020-08-03 01:15:00|22113.3|22106.3|22088.3|22081.3|22113.3|22106.3|22078.3|22071.3|650
1596417600000|2020-08-03 01:20:00|22085.8|22078.8|22093.3|22086.3|22103.3|22096.3|22078.3|22071.3|400
1596417900000|2020-08-03 01:25:00|22098.3|22091.3|22133.3|22126.3|22133.3|22126.3|22098.3|22091.3|723
1596418200000|2020-08-03 01:30:00|22138.3|22131.3|22113.3|22106.3|22153.3|22146.3|22108.3|22101.3|1140
1596418500000|2020-08-03 01:35:00|22110.8|22103.8|22160.8|22153.8|22163.3|22156.3|22110.8|22103.8|833
1596418800000|2020-08-03 01:40:00|22163.3|22156.3|22158.3|22151.3|22185.8|22178.8|22153.3|22146.3|938
1596419100000|2020-08-03 01:45:00|22173.3|22166.3|22155.8|22148.8|22188.3|22181.3|22153.3|22146.3|1126
1596419400000|2020-08-03 01:50:00|22153.3|22146.3|22178.3|22171.3|22193.3|22186.3|22153.3|22146.3|564
1596419700000|2020-08-03 01:55:00|22175.8|22168.8|22173.3|22166.3|22185.8|22178.8|22168.3|22161.3|296
1596420000000|2020-08-03 02:00:00|22170.8|22163.8|22153.3|22146.3|22173.3|22166.3|22148.3|22141.3|740
1596420300000|2020-08-03 02:05:00|22148.3|22141.3|22138.3|22131.3|22158.3|22151.3|22138.3|22131.3|462
1596420600000|2020-08-03 02:10:00|22135.8|22128.8|22133.3|22126.3|22143.3|22136.3|22128.3|22121.3|713
1596420900000|2020-08-03 02:15:00|22130.8|22123.8|22138.3|22131.3|22138.3|22131.3|22118.3|22111.3|378
1596421200000|2020-08-03 02:20:00|22135.8|22128.8|22138.3|22131.3|22148.3|22141.3|22128.3|22121.3|264
1596421500000|2020-08-03 02:25:00|22133.3|22126.3|22123.3|22116.3|22143.3|22136.3|22123.3|22116.3|453
1596421800000|2020-08-03 02:30:00|22125.8|22118.8|22133.3|22126.3|22133.3|22126.3|22118.3|22111.3|349
1596422100000|2020-08-03 02:35:00|22130.8|22123.8|22143.3|22136.3|22148.3|22141.3|22128.3|22121.3|221
1596422400000|2020-08-03 02:40:00|22145.8|22138.8|22140.8|22133.8|22148.3|22141.3|22138.3|22131.3|173
1596422700000|2020-08-03 02:45:00|22143.3|22136.3|22143.3|22136.3|22148.3|22141.3|22138.3|22131.3|219
1596423000000|2020-08-03 02:50:00|22140.8|22133.8|22143.3|22136.3|22148.3|22141.3|22138.3|22131.3|103
1596423300000|2020-08-03 02:55:00|22140.8|22133.8|22140.8|22133.8|22148.3|22141.3|22138.3|22131.3|122
1596423600000|2020-08-03 03:00:00|22138.3|22131.3|22148.3|22141.3|22148.3|22141.3|22138.3|22131.3|92
1596423900000|2020-08-03 03:05:00|22143.3|22136.3|22143.3|22136.3|22145.8|22138.8|22140.8|22133.8|54
1596424200000|2020-08-03 03:10:00|22148.3|22141.3|22143.3|22136.3|22148.3|22141.3|22143.3|22136.3|96
1596424500000|2020-08-03 03:15:00|22145.8|22138.8|22133.3|22126.3|22148.3|22141.3|22133.3|22126.3|183
1596424800000|2020-08-03 03:20:00|22128.3|22121.3|22133.3|22126.3|22138.3|22131.3|22128.3|22121.3|191
1596425100000|2020-08-03 03:25:00|22130.8|22123.8|22138.3|22131.3|22143.3|22136.3|22130.8|22123.8|42
1596425400000|2020-08-03 03:30:00|22143.3|22136.3|22158.3|22151.3|22163.3|22156.3|22138.3|22131.3|431
1596425700000|2020-08-03 03:35:00|22160.8|22153.8|22168.3|22161.3|22175.8|22168.8|22158.3|22151.3|398
1596426000000|2020-08-03 03:40:00|22170.8|22163.8|22173.3|22166.3|22178.3|22171.3|22168.3|22161.3|386
1596426300000|2020-08-03 03:45:00|22168.3|22161.3|22155.8|22148.8|22173.3|22166.3|22153.3|22146.3|341
1596426600000|2020-08-03 03:50:00|22153.3|22146.3|22138.3|22131.3|22158.3|22151.3|22133.3|22126.3|288
1596426900000|2020-08-03 03:55:00|22135.8|22128.8|22128.3|22121.3|22138.3|22131.3|22123.3|22116.3|384
1596427200000|2020-08-03 04:00:00|22130.8|22123.8|22150.8|22143.8|22150.8|22143.8|22123.3|22116.3|365
1596427500000|2020-08-03 04:05:00|22148.3|22141.3|22148.3|22141.3|22153.3|22146.3|22143.3|22136.3|115
1596427800000|2020-08-03 04:10:00|22153.3|22146.3|22158.3|22151.3|22160.8|22153.8|22150.8|22143.8|265
1596428100000|2020-08-03 04:15:00|22160.8|22153.8|22153.3|22146.3|22163.3|22156.3|22153.3|22146.3|203
1596428400000|2020-08-03 04:20:00|22150.8|22143.8|22168.3|22161.3|22168.3|22161.3|22150.8|22143.8|226
1596428700000|2020-08-03 04:25:00|22173.3|22166.3|22183.3|22176.3|22188.3|22181.3|22173.3|22166.3|441
1596429000000|2020-08-03 04:30:00|22185.8|22178.8|22178.3|22171.3|22188.3|22181.3|22175.8|22168.8|351
1596429300000|2020-08-03 04:35:00|22173.3|22166.3|22183.3|22176.3|22183.3|22176.3|22173.3|22166.3|201
1596429600000|2020-08-03 04:40:00|22180.8|22173.8|22173.3|22166.3|22183.3|22176.3|22173.3|22166.3|165
1596429900000|2020-08-03 04:45:00|22178.3|22171.3|22168.3|22161.3|22178.3|22171.3|22168.3|22161.3|409
1596430200000|2020-08-03 04:50:00|22165.8|22158.8|22168.3|22161.3|22180.8|22173.8|22158.3|22151.3|520
1596430500000|2020-08-03 04:55:00|22163.3|22156.3|22163.3|22156.3|22173.3|22166.3|22158.3|22151.3|333
1596430800000|2020-08-03 05:00:00|22165.8|22158.8|22163.3|22156.3|22168.3|22161.3|22153.3|22146.3|946
1596431100000|2020-08-03 05:05:00|22158.3|22151.3|22158.3|22151.3|22165.8|22158.8|22153.3|22146.3|535
1596431400000|2020-08-03 05:10:00|22153.3|22146.3|22163.3|22156.3|22168.3|22161.3|22143.3|22136.3|704
1596431700000|2020-08-03 05:15:00|22168.3|22161.3|22178.3|22171.3|22183.3|22176.3|22158.3|22151.3|839
1596432000000|2020-08-03 05:20:00|22183.3|22176.3|22193.3|22186.3|22193.3|22186.3|22178.3|22171.3|903
1596432300000|2020-08-03 05:25:00|22188.3|22181.3|22183.3|22176.3|22198.3|22191.3|22183.3|22176.3|1175
1596432600000|2020-08-03 05:30:00|22185.8|22178.8|22183.3|22176.3|22188.3|22181.3|22173.3|22166.3|730
1596432900000|2020-08-03 05:35:00|22188.3|22181.3|22203.3|22196.3|22203.3|22196.3|22183.3|22176.3|659
1596433200000|2020-08-03 05:40:00|22200.8|22193.8|22208.3|22201.3|22213.3|22206.3|22198.3|22191.3|675
1596433500000|2020-08-03 05:45:00|22203.3|22196.3|22208.3|22201.3|22208.3|22201.3|22193.3|22186.3|1197
1596433800000|2020-08-03 05:50:00|22203.3|22196.3|22203.3|22196.3|22208.3|22201.3|22193.3|22186.3|1485
1596434100000|2020-08-03 05:55:00|22198.3|22191.3|22183.3|22176.3|22203.3|22196.3|22173.3|22166.3|3227
1596434400000|2020-08-03 06:00:00|22185.8|22178.8|22140.8|22133.8|22193.3|22186.3|22133.3|22126.3|5229
1596434700000|2020-08-03 06:05:00|22138.3|22131.3|22123.3|22116.3|22163.3|22156.3|22123.3|22116.3|2073
1596435000000|2020-08-03 06:10:00|22125.8|22118.8|22103.3|22096.3|22133.3|22126.3|22098.3|22091.3|1113
1596435300000|2020-08-03 06:15:00|22105.8|22098.8|22103.3|22096.3|22108.3|22101.3|22093.3|22086.3|612
1596435600000|2020-08-03 06:20:00|22098.3|22091.3|22103.3|22096.3|22108.3|22101.3|22093.3|22086.3|346
1596435900000|2020-08-03 06:25:00|22105.8|22098.8|22123.3|22116.3|22123.3|22116.3|22105.8|22098.8|95
1596436200000|2020-08-03 06:30:00|22118.3|22111.3|22118.3|22111.3|22123.3|22116.3|22103.3|22096.3|242
1596436500000|2020-08-03 06:35:00|22115.8|22108.8|22108.3|22101.3|22128.3|22121.3|22108.3|22101.3|105
1596436800000|2020-08-03 06:40:00|22103.3|22096.3|22103.3|22096.3|22113.3|22106.3|22093.3|22086.3|50
1596437100000|2020-08-03 06:45:00|22098.3|22091.3|22115.8|22108.8|22118.3|22111.3|22098.3|22091.3|40
1596437400000|2020-08-03 06:50:00|22118.3|22111.3|22103.3|22096.3|22118.3|22111.3|22098.3|22091.3|57
1596437700000|2020-08-03 06:55:00|22098.3|22091.3|22103.3|22096.3|22113.3|22106.3|22098.3|22091.3|104
1596438000000|2020-08-03 07:00:00|22108.3|22101.3|22118.3|22111.3|22120.8|22113.8|22093.3|22086.3|122
1596438300000|2020-08-03 07:05:00|22120.8|22113.8|22105.8|22098.8|22125.8|22118.8|22103.3|22096.3|80
1596438600000|2020-08-03 07:10:00|22103.3|22096.3|22095.8|22088.8|22110.8|22103.8|22093.3|22086.3|132
1596438900000|2020-08-03 07:15:00|22098.3|22091.3|22088.3|22081.3|22108.3|22101.3|22083.3|22076.3|250
1596439200000|2020-08-03 07:20:00|22085.8|22078.8|22080.8|22073.8|22088.3|22081.3|22073.3|22066.3|225
1596439500000|2020-08-03 07:25:00|22078.3|22071.3|22058.3|22051.3|22083.3|22076.3|22053.3|22046.3|187
1596439800000|2020-08-03 07:30:00|22055.8|22048.8|22068.3|22061.3|22073.3|22066.3|22048.3|22041.3|581
1596440100000|2020-08-03 07:35:00|22073.3|22066.3|22068.3|22061.3|22073.3|22066.3|22058.3|22051.3|205
1596440400000|2020-08-03 07:40:00|22065.8|22058.8|22058.3|22051.3|22073.3|22066.3|22058.3|22051.3|56
1596440700000|2020-08-03 07:45:00|22060.8|22053.8|22073.3|22066.3|22078.3|22071.3|22053.3|22046.3|198
1596441000000|2020-08-03 07:50:00|22078.3|22071.3|22093.3|22086.3|22103.3|22096.3|22078.3|22071.3|363
1596441300000|2020-08-03 07:55:00|22095.8|22088.8|22103.3|22096.3|22108.3|22101.3|22088.3|22081.3|131
1596441600000|2020-08-03 08:00:00|22105.8|22098.8|22128.3|22121.3|22133.3|22126.3|22095.8|22088.8|306
1596441900000|2020-08-03 08:05:00|22133.3|22126.3|22143.3|22136.3|22148.3|22141.3|22123.3|22116.3|147
1596442200000|2020-08-03 08:10:00|22145.8|22138.8|22138.3|22131.3|22153.3|22146.3|22128.3|22121.3|122
1596442500000|2020-08-03 08:15:00|22140.8|22133.8|22103.3|22096.3|22150.8|22143.8|22103.3|22096.3|226
1596442800000|2020-08-03 08:20:00|22105.8|22098.8|22100.8|22093.8|22113.3|22106.3|22093.3|22086.3|126
1596443100000|2020-08-03 08:25:00|22103.3|22096.3|22098.3|22091.3|22103.3|22096.3|22093.3|22086.3|61
1596443400000|2020-08-03 08:30:00|22100.8|22093.8|22083.3|22076.3|22105.8|22098.8|22083.3|22076.3|38
1596443700000|2020-08-03 08:35:00|22085.8|22078.8|22073.3|22066.3|22095.8|22088.8|22073.3|22066.3|54
1596444000000|2020-08-03 08:40:00|22068.3|22061.3|22085.8|22078.8|22085.8|22078.8|22053.3|22046.3|117
1596444300000|2020-08-03 08:45:00|22083.3|22076.3|22083.3|22076.3|22093.3|22086.3|22073.3|22066.3|62
1596444600000|2020-08-03 08:50:00|22085.8|22078.8|22083.3|22076.3|22093.3|22086.3|22083.3|22076.3|70
1596444900000|2020-08-03 08:55:00|22088.3|22081.3|22083.3|22076.3|22088.3|22081.3|22078.3|22071.3|58
1596445200000|2020-08-03 09:00:00|22085.8|22078.8|22093.3|22086.3|22103.3|22096.3|22080.8|22073.8|194
1596445500000|2020-08-03 09:05:00|22088.3|22081.3|22080.8|22073.8|22093.3|22086.3|22073.3|22066.3|108
1596445800000|2020-08-03 09:10:00|22078.3|22071.3|22073.3|22066.3|22085.8|22078.8|22068.3|22061.3|94
1596446100000|2020-08-03 09:15:00|22078.3|22071.3|22078.3|22071.3|22083.3|22076.3|22068.3|22061.3|96
1596446400000|2020-08-03 09:20:00|22073.3|22066.3|22080.8|22073.8|22083.3|22076.3|22073.3|22066.3|96
1596446700000|2020-08-03 09:25:00|22078.3|22071.3|22083.3|22076.3|22088.3|22081.3|22078.3|22071.3|122
1596447000000|2020-08-03 09:30:00|22085.8|22078.8|22083.3|22076.3|22088.3|22081.3|22078.3|22071.3|87
1596447300000|2020-08-03 09:35:00|22085.8|22078.8|22093.3|22086.3|22093.3|22086.3|22083.3|22076.3|16
1596447600000|2020-08-03 09:40:00|22098.3|22091.3|22108.3|22101.3|22108.3|22101.3|22090.8|22083.8|64
1596447900000|2020-08-03 09:45:00|22110.8|22103.8|22113.3|22106.3|22113.3|22106.3|22105.8|22098.8|42
1596448200000|2020-08-03 09:50:00|22115.8|22108.8|22113.3|22106.3|22118.3|22111.3|22108.3|22101.3|36
1596448500000|2020-08-03 09:55:00|22115.8|22108.8|22123.3|22116.3|22123.3|22116.3|22113.3|22106.3|22
1596448800000|2020-08-03 10:00:00|22118.3|22111.3|22123.3|22116.3|22123.3|22116.3|22113.3|22106.3|64
1596449100000|2020-08-03 10:05:00|22120.8|22113.8|22123.3|22116.3|22133.3|22126.3|22118.3|22111.3|73
1596449400000|2020-08-03 10:10:00|22125.8|22118.8|22133.3|22126.3|22133.3|22126.3|22123.3|22116.3|96
1596449700000|2020-08-03 10:15:00|22128.3|22121.3|22113.3|22106.3|22128.3|22121.3|22110.8|22103.8|63
1596450000000|2020-08-03 10:20:00|22118.3|22111.3|22153.3|22146.3|22158.3|22151.3|22118.3|22111.3|288
1596450300000|2020-08-03 10:25:00|22155.8|22148.8|22148.3|22141.3|22158.3|22151.3|22143.3|22136.3|129
1596450600000|2020-08-03 10:30:00|22150.8|22143.8|22163.3|22156.3|22163.3|22156.3|22148.3|22141.3|84
1596450900000|2020-08-03 10:35:00|22165.8|22158.8|22183.3|22176.3|22188.3|22181.3|22165.8|22158.8|101
1596451200000|2020-08-03 10:40:00|22185.8|22178.8|22188.3|22181.3|22193.3|22186.3|22183.3|22176.3|134
1596451500000|2020-08-03 10:45:00|22193.3|22186.3|22198.3|22191.3|22198.3|22191.3|22183.3|22176.3|108
1596451800000|2020-08-03 10:50:00|22203.3|22196.3|22203.3|22196.3|22208.3|22201.3|22198.3|22191.3|146
1596452100000|2020-08-03 10:55:00|22200.8|22193.8|22203.3|22196.3|22205.8|22198.8|22195.8|22188.8|70
1596452400000|2020-08-03 11:00:00|22208.3|22201.3|22188.3|22181.3|22208.3|22201.3|22188.3|22181.3|119
1596452700000|2020-08-03 11:05:00|22193.3|22186.3|22188.3|22181.3|22193.3|22186.3|22183.3|22176.3|99
1596453000000|2020-08-03 11:10:00|22185.8|22178.8|22188.3|22181.3|22193.3|22186.3|22178.3|22171.3|53
1596453300000|2020-08-03 11:15:00|22193.3|22186.3|22183.3|22176.3|22193.3|22186.3|22178.3|22171.3|64
1596453600000|2020-08-03 11:20:00|22180.8|22173.8|22183.3|22176.3|22193.3|22186.3|22178.3|22171.3|69
1596453900000|2020-08-03 11:25:00|22185.8|22178.8|22190.8|22183.8|22193.3|22186.3|22183.3|22176.3|61
1596454200000|2020-08-03 11:30:00|22188.3|22181.3|22208.3|22201.3|22208.3|22201.3|22188.3|22181.3|42
1596454500000|2020-08-03 11:35:00|22210.8|22203.8|22208.3|22201.3|22213.3|22206.3|22208.3|22201.3|117
1596454800000|2020-08-03 11:40:00|22210.8|22203.8|22208.3|22201.3|22213.3|22206.3|22203.3|22196.3|86
1596455100000|2020-08-03 11:45:00|22203.3|22196.3|22208.3|22201.3|22208.3|22201.3|22203.3|22196.3|38
1596455400000|2020-08-03 11:50:00|22210.8|22203.8|22238.3|22231.3|22243.3|22236.3|22210.8|22203.8|100
1596455700000|2020-08-03 11:55:00|22243.3|22236.3|22258.3|22251.3|22258.3|22251.3|22238.3|22231.3|38
1596456000000|2020-08-03 12:00:00|22263.3|22256.3|22258.3|22251.3|22263.3|22256.3|22248.3|22241.3|159
1596456300000|2020-08-03 12:05:00|22263.3|22256.3|22248.3|22241.3|22263.3|22256.3|22248.3|22241.3|48
1596456600000|2020-08-03 12:10:00|22250.8|22243.8|22243.3|22236.3|22250.8|22243.8|22243.3|22236.3|80
1596456900000|2020-08-03 12:15:00|22245.8|22238.8|22243.3|22236.3|22248.3|22241.3|22238.3|22231.3|44
1596457200000|2020-08-03 12:20:00|22240.8|22233.8|22238.3|22231.3|22243.3|22236.3|22233.3|22226.3|167
1596457500000|2020-08-03 12:25:00|22243.3|22236.3|22248.3|22241.3|22253.3|22246.3|22243.3|22236.3|21
1596457800000|2020-08-03 12:30:00|22250.8|22243.8|22243.3|22236.3|22253.3|22246.3|22243.3|22236.3|36
1596458100000|2020-08-03 12:35:00|22248.3|22241.3|22253.3|22246.3|22255.8|22248.8|22248.3|22241.3|38
1596458400000|2020-08-03 12:40:00|22258.3|22251.3|22258.3|22251.3|22263.3|22256.3|22258.3|22251.3|56
1596458700000|2020-08-03 12:45:00|22253.3|22246.3|22258.3|22251.3|22263.3|22256.3|22253.3|22246.3|65
1596459000000|2020-08-03 12:50:00|22263.3|22256.3|22263.3|22256.3|22263.3|22256.3|22258.3|22251.3|37
1596459300000|2020-08-03 12:55:00|22258.3|22251.3|22258.3|22251.3|22268.3|22261.3|22258.3|22251.3|82
1596459600000|2020-08-03 13:00:00|22260.8|22253.8|22253.3|22246.3|22265.8|22258.8|22253.3|22246.3|99
1596459900000|2020-08-03 13:05:00|22250.8|22243.8|22238.3|22231.3|22253.3|22246.3|22233.3|22226.3|65
1596460200000|2020-08-03 13:10:00|22240.8|22233.8|22258.3|22251.3|22258.3|22251.3|22240.8|22233.8|57
1596460500000|2020-08-03 13:15:00|22253.3|22246.3|22258.3|22251.3|22258.3|22251.3|22248.3|22241.3|40
1596460800000|2020-08-03 13:20:00|22263.3|22256.3|22258.3|22251.3|22263.3|22256.3|22248.3|22241.3|48
1596461100000|2020-08-03 13:25:00|22260.8|22253.8|22263.3|22256.3|22268.3|22261.3|22258.3|22251.3|84
1596461400000|2020-08-03 13:30:00|22268.3|22261.3|22243.3|22236.3|22268.3|22261.3|22243.3|22236.3|310
1596461700000|2020-08-03 13:35:00|22248.3|22241.3|22253.3|22246.3|22258.3|22251.3|22238.3|22231.3|189
1596462000000|2020-08-03 13:40:00|22258.3|22251.3|22263.3|22256.3|22263.3|22256.3|22253.3|22246.3|173
1596462300000|2020-08-03 13:45:00|22265.8|22258.8|22293.3|22286.3|22298.3|22291.3|22265.8|22258.8|298
1596462600000|2020-08-03 13:50:00|22290.8|22283.8|22283.3|22276.3|22298.3|22291.3|22278.3|22271.3|256
1596462900000|2020-08-03 13:55:00|22288.3|22281.3|22303.3|22296.3|22305.8|22298.8|22283.3|22276.3|138
1596463200000|2020-08-03 14:00:00|22308.3|22301.3|22328.3|22321.3|22348.3|22341.3|22305.8|22298.8|453
1596463500000|2020-08-03 14:05:00|22330.8|22323.8|22343.3|22336.3|22343.3|22336.3|22323.3|22316.3|259
1596463800000|2020-08-03 14:10:00|22348.3|22341.3|22368.3|22361.3|22368.3|22361.3|22343.3|22336.3|146
1596464100000|2020-08-03 14:15:00|22373.3|22366.3|22373.3|22366.3|22373.3|22366.3|22358.3|22351.3|290
1596464400000|2020-08-03 14:20:00|22378.3|22371.3|22363.3|22356.3|22378.3|22371.3|22358.3|22351.3|218
1596464700000|2020-08-03 14:25:00|22365.8|22358.8|22363.3|22356.3|22368.3|22361.3|22358.3|22351.3|91
1596465000000|2020-08-03 14:30:00|22368.3|22361.3|22373.3|22366.3|22373.3|22366.3|22353.3|22346.3|297
1596465300000|2020-08-03 14:35:00|22378.3|22371.3|22373.3|22366.3|22388.3|22381.3|22373.3|22366.3|298
1596465600000|2020-08-03 14:40:00|22378.3|22371.3|22363.3|22356.3|22383.3|22376.3|22358.3|22351.3|213
1596465900000|2020-08-03 14:45:00|22358.3|22351.3|22338.3|22331.3|22360.8|22353.8|22333.3|22326.3|236
1596466200000|2020-08-03 14:50:00|22343.3|22336.3|22333.3|22326.3|22348.3|22341.3|22333.3|22326.3|271
1596466500000|2020-08-03 14:55:00|22338.3|22331.3|22333.3|22326.3|22343.3|22336.3|22323.3|22316.3|280
1596466800000|2020-08-03 15:00:00|22335.8|22328.8|22358.3|22351.3|22358.3|22351.3|22328.3|22321.3|266
1596467100000|2020-08-03 15:05:00|22360.8|22353.8|22368.3|22361.3|22373.3|22366.3|22358.3|22351.3|126
1596467400000|2020-08-03 15:10:00|22370.8|22363.8|22368.3|22361.3|22378.3|22371.3|22368.3|22361.3|126
1596467700000|2020-08-03 15:15:00|22373.3|22366.3|22378.3|22371.3|22378.3|22371.3|22368.3|22361.3|94
1596468000000|2020-08-03 15:20:00|22383.3|22376.3|22373.3|22366.3|22388.3|22381.3|22373.3|22366.3|96
1596468300000|2020-08-03 15:25:00|22368.3|22361.3|22383.3|22376.3|22388.3|22381.3|22368.3|22361.3|187
1596468600000|2020-08-03 15:30:00|22380.8|22373.8|22383.3|22376.3|22398.3|22391.3|22378.3|22371.3|272
1596468900000|2020-08-03 15:35:00|22378.3|22371.3|22388.3|22381.3|22388.3|22381.3|22378.3|22371.3|113
1596469200000|2020-08-03 15:40:00|22393.3|22386.3|22388.3|22381.3|22393.3|22386.3|22383.3|22376.3|149
1596469500000|2020-08-03 15:45:00|22385.8|22378.8|22383.3|22376.3|22388.3|22381.3|22383.3|22376.3|56
1596469800000|2020-08-03 15:50:00|22388.3|22381.3|22383.3|22376.3|22388.3|22381.3|22383.3|22376.3|115
1596470100000|2020-08-03 15:55:00|22380.8|22373.8|22378.3|22371.3|22383.3|22376.3|22373.3|22366.3|48
1596470400000|2020-08-03 16:00:00|22383.3|22376.3|22368.3|22361.3|22388.3|22381.3|22363.3|22356.3|108
1596470700000|2020-08-03 16:05:00|22373.3|22366.3|22378.3|22371.3|22378.3|22371.3|22373.3|22366.3|65
1596471000000|2020-08-03 16:10:00|22375.8|22368.8|22378.3|22371.3|22378.3|22371.3|22363.3|22356.3|109
1596471300000|2020-08-03 16:15:00|22375.8|22368.8|22368.3|22361.3|22378.3|22371.3|22363.3|22356.3|67
1596471600000|2020-08-03 16:20:00|22363.3|22356.3|22368.3|22361.3|22373.3|22366.3|22358.3|22351.3|30
1596471900000|2020-08-03 16:25:00|22363.3|22356.3|22358.3|22351.3|22373.3|22366.3|22358.3|22351.3|98
1596472200000|2020-08-03 16:30:00|22355.8|22348.8|22353.3|22346.3|22363.3|22356.3|22353.3|22346.3|38
1596472500000|2020-08-03 16:35:00|22348.3|22341.3|22353.3|22346.3|22358.3|22351.3|22338.3|22331.3|206
1596472800000|2020-08-03 16:40:00|22348.3|22341.3|22348.3|22341.3|22353.3|22346.3|22343.3|22336.3|86
1596473100000|2020-08-03 16:45:00|22345.8|22338.8|22373.3|22366.3|22373.3|22366.3|22343.3|22336.3|105
1596473400000|2020-08-03 16:50:00|22368.3|22361.3|22368.3|22361.3|22373.3|22366.3|22363.3|22356.3|80
1596473700000|2020-08-03 16:55:00|22370.8|22363.8|22368.3|22361.3|22373.3|22366.3|22368.3|22361.3|47
1596474000000|2020-08-03 17:00:00|22370.8|22363.8|22363.3|22356.3|22373.3|22366.3|22363.3|22356.3|67
1596474300000|2020-08-03 17:05:00|22365.8|22358.8|22368.3|22361.3|22368.3|22361.3|22358.3|22351.3|58
1596474600000|2020-08-03 17:10:00|22373.3|22366.3|22368.3|22361.3|22373.3|22366.3|22363.3|22356.3|58
1596474900000|2020-08-03 17:15:00|22363.3|22356.3|22373.3|22366.3|22373.3|22366.3|22363.3|22356.3|28
1596475200000|2020-08-03 17:20:00|22378.3|22371.3|22378.3|22371.3|22380.8|22373.8|22373.3|22366.3|104
1596475500000|2020-08-03 17:25:00|22380.8|22373.8|22373.3|22366.3|22383.3|22376.3|22368.3|22361.3|45
1596475800000|2020-08-03 17:30:00|22375.8|22368.8|22378.3|22371.3|22383.3|22376.3|22373.3|22366.3|50
1596476100000|2020-08-03 17:35:00|22380.8|22373.8|22378.3|22371.3|22383.3|22376.3|22378.3|22371.3|36
1596476400000|2020-08-03 17:40:00|22383.3|22376.3|22373.3|22366.3|22383.3|22376.3|22368.3|22361.3|239
1596476700000|2020-08-03 17:45:00|22375.8|22368.8|22378.3|22371.3|22378.3|22371.3|22373.3|22366.3|24
1596477000000|2020-08-03 17:50:00|22383.3|22376.3|22388.3|22381.3|22388.3|22381.3|22383.3|22376.3|147
1596477600000|2020-08-03 18:00:00|22393.3|22386.3|22383.3|22376.3|22393.3|22386.3|22380.8|22373.8|89
1596477900000|2020-08-03 18:05:00|22378.3|22371.3|22373.3|22366.3|22378.3|22371.3|22373.3|22366.3|22
1596478200000|2020-08-03 18:10:00|22375.8|22368.8|22388.3|22381.3|22388.3|22381.3|22373.3|22366.3|62
1596478500000|2020-08-03 18:15:00|22390.8|22383.8|22393.3|22386.3|22393.3|22386.3|22388.3|22381.3|23
1596478800000|2020-08-03 18:20:00|22390.8|22383.8|22388.3|22381.3|22393.3|22386.3|22388.3|22381.3|60
1596479100000|2020-08-03 18:25:00|22390.8|22383.8|22390.8|22383.8|22393.3|22386.3|22388.3|22381.3|21
1596479400000|2020-08-03 18:30:00|22388.3|22381.3|22388.3|22381.3|22393.3|22386.3|22388.3|22381.3|12
1596479700000|2020-08-03 18:35:00|22390.8|22383.8|22388.3|22381.3|22393.3|22386.3|22388.3|22381.3|32
1596480000000|2020-08-03 18:40:00|22385.8|22378.8|22383.3|22376.3|22385.8|22378.8|22378.3|22371.3|82
1596480300000|2020-08-03 18:45:00|22385.8|22378.8|22383.3|22376.3|22385.8|22378.8|22378.3|22371.3|79
1596480600000|2020-08-03 18:50:00|22378.3|22371.3|22383.3|22376.3|22388.3|22381.3|22378.3|22371.3|22
1596480900000|2020-08-03 18:55:00|22385.8|22378.8|22388.3|22381.3|22393.3|22386.3|22383.3|22376.3|37
1596481200000|2020-08-03 19:00:00|22385.8|22378.8|22383.3|22376.3|22393.3|22386.3|22378.3|22371.3|128
1596481500000|2020-08-03 19:05:00|22380.8|22373.8|22383.3|22376.3|22388.3|22381.3|22378.3|22371.3|70
1596481800000|2020-08-03 19:10:00|22380.8|22373.8|22373.3|22366.3|22383.3|22376.3|22373.3|22366.3|113
1596482100000|2020-08-03 19:15:00|22370.8|22363.8|22363.3|22356.3|22373.3|22366.3|22353.3|22346.3|131
1596482400000|2020-08-03 19:20:00|22360.8|22353.8|22368.3|22361.3|22368.3|22361.3|22358.3|22351.3|46
1596482700000|2020-08-03 19:25:00|22370.8|22363.8|22368.3|22361.3|22373.3|22366.3|22368.3|22361.3|25
1596483000000|2020-08-03 19:30:00|22373.3|22366.3|22358.3|22351.3|22375.8|22368.8|22348.3|22341.3|157
1596483300000|2020-08-03 19:35:00|22360.8|22353.8|22368.3|22361.3|22368.3|22361.3|22358.3|22351.3|63
1596483600000|2020-08-03 19:40:00|22370.8|22363.8|22373.3|22366.3|22373.3|22366.3|22368.3|22361.3|46
1596483900000|2020-08-03 19:45:00|22378.3|22371.3|22370.8|22363.8|22378.3|22371.3|22368.3|22361.3|81
1596484200000|2020-08-03 19:50:00|22373.3|22366.3|22388.3|22381.3|22393.3|22386.3|22358.3|22351.3|528
1596484500000|2020-08-03 19:55:00|22385.8|22378.8|22398.3|22391.3|22403.3|22396.3|22383.3|22376.3|531
1596484800000|2020-08-03 20:00:00|22393.3|22386.3|22393.3|22386.3|22408.3|22401.3|22393.3|22386.3|463
1596485100000|2020-08-03 20:05:00|22398.3|22391.3|22398.3|22391.3|22398.3|22391.3|22388.3|22381.3|123
1596485400000|2020-08-03 20:10:00|22393.3|22386.3|22398.3|22391.3|22405.8|22398.8|22393.3|22386.3|49
1596485700000|2020-08-03 20:15:00|22402.3|22387.3|22407.3|22392.3|22407.3|22392.3|22402.3|22387.3|13
1596486000000|2020-08-03 20:20:00|22404.8|22389.8|22387.3|22372.3|22404.8|22389.8|22387.3|22372.3|58
1596486300000|2020-08-03 20:25:00|22382.3|22367.3|22392.3|22377.3|22392.3|22377.3|22382.3|22367.3|16
1596486600000|2020-08-03 20:30:00|22394.8|22379.8|22389.8|22374.8|22397.3|22382.3|22384.8|22369.8|23
1596486900000|2020-08-03 20:35:00|22392.3|22377.3|22392.3|22377.3|22394.8|22379.8|22387.3|22372.3|5
1596487200000|2020-08-03 20:40:00|22394.8|22379.8|22397.3|22382.3|22397.3|22382.3|22392.3|22377.3|6
1596487500000|2020-08-03 20:45:00|22394.8|22379.8|22389.8|22374.8|22397.3|22382.3|22389.8|22374.8|6
1596487800000|2020-08-03 20:50:00|22392.3|22377.3|22397.3|22382.3|22397.3|22382.3|22392.3|22377.3|1
1596488100000|2020-08-03 20:55:00|22402.3|22387.3|22403|22373|22404.7|22387.3|22392.3|22372.3|54
1596488400000|2020-08-03 21:00:00|22402.7|22372.7|22400.1|22370.1|22402.7|22372.7|22396.4|22366.4|0
1596488700000|2020-08-03 21:05:00|22397.2|22367.2|22399.2|22369.2|22399.9|22369.9|22397.2|22367.2|0
1596489000000|2020-08-03 21:10:00|22397.5|22367.5|22398.2|22368.2|22399.1|22369.1|22397.5|22367.5|0
1596489300000|2020-08-03 21:15:00|22399.2|22369.2|22398|22368|22399.2|22369.2|22398|22368|0
1596489600000|2020-08-03 21:20:00|22398.3|22368.3|22397.8|22367.8|22398.8|22368.8|22397.5|22367.5|0
1596489900000|2020-08-03 21:25:00|22396.8|22366.8|22396.2|22366.2|22397.6|22367.6|22395.1|22365.1|0
1596490200000|2020-08-03 21:30:00|22396.3|22366.3|22396.5|22366.5|22396.5|22366.5|22396.2|22366.2|0
1596490500000|2020-08-03 21:35:00|22396.7|22366.7|22398.3|22368.3|22398.3|22368.3|22395.6|22365.6|0
1596490800000|2020-08-03 21:40:00|22398.6|22368.6|22399.8|22369.8|22399.8|22369.8|22398.6|22368.6|0
1596491100000|2020-08-03 21:45:00|22399.6|22369.6|22399.1|22369.1|22399.8|22369.8|22399.1|22369.1|0
1596491400000|2020-08-03 21:50:00|22399|22369|22398.4|22368.4|22399.4|22369.4|22396.4|22366.4|0
1596491700000|2020-08-03 21:55:00|22398.7|22368.7|22400.7|22370.7|22403|22373|22398.7|22368.7|0
1596492000000|2020-08-03 22:00:00|22407.4|22377.4|22394.8|22379.8|22408.6|22389.8|22386|22356|10
1596492300000|2020-08-03 22:05:00|22392.3|22377.3|22392.3|22377.3|22392.3|22377.3|22384.8|22369.8|8
1596492600000|2020-08-03 22:10:00|22394.8|22379.8|22387.3|22372.3|22394.8|22379.8|22387.3|22372.3|7
1596492900000|2020-08-03 22:15:00|22389.8|22374.8|22387.3|22372.3|22389.8|22374.8|22384.8|22369.8|7
1596493200000|2020-08-03 22:20:00|22392.3|22377.3|22387.3|22372.3|22392.3|22377.3|22387.3|22372.3|4
1596493500000|2020-08-03 22:25:00|22389.8|22374.8|22394.8|22379.8|22394.8|22379.8|22389.8|22374.8|7
1596493800000|2020-08-03 22:30:00|22392.3|22377.3|22389.8|22374.8|22392.3|22377.3|22387.3|22372.3|12
1596494100000|2020-08-03 22:35:00|22387.3|22372.3|22387.3|22372.3|22387.3|22372.3|22384.8|22369.8|3
1596494700000|2020-08-03 22:45:00|22384.8|22369.8|22379.8|22364.8|22384.8|22369.8|22377.3|22362.3|1
1596495000000|2020-08-03 22:50:00|22382.3|22367.3|22384.8|22369.8|22387.3|22372.3|22382.3|22367.3|3
1596495300000|2020-08-03 22:55:00|22382.3|22367.3|22384.8|22369.8|22387.3|22372.3|22379.8|22364.8|6
1596495600000|2020-08-03 23:00:00|22382.3|22367.3|22387.3|22372.3|22387.3|22372.3|22379.8|22364.8|5
1596495900000|2020-08-03 23:05:00|22389.8|22374.8|22387.3|22372.3|22389.8|22374.8|22387.3|22372.3|1
1596496200000|2020-08-03 23:10:00|22389.8|22374.8|22389.8|22374.8|22394.8|22379.8|22382.3|22367.3|11
1596496500000|2020-08-03 23:15:00|22392.3|22377.3|22402.3|22387.3|22402.3|22387.3|22384.8|22369.8|11
1596496800000|2020-08-03 23:20:00|22404.8|22389.8|22412.3|22397.3|22412.3|22397.3|22404.8|22389.8|21
1596497100000|2020-08-03 23:25:00|22409.8|22394.8|22414.8|22399.8|22422.3|22407.3|22407.3|22392.3|65
1596497400000|2020-08-03 23:30:00|22417.3|22402.3|22408.3|22401.3|22419.8|22408.8|22388.3|22381.3|30127
1596497700000|2020-08-03 23:35:00|22405.8|22398.8|22403.3|22396.3|22413.3|22406.3|22398.3|22391.3|146
1596498000000|2020-08-03 23:40:00|22408.3|22401.3|22375.8|22368.8|22408.3|22401.3|22375.8|22368.8|310
1596498300000|2020-08-03 23:45:00|22383.3|22376.3|22393.4|22386.4|22398.4|22391.4|22373.3|22366.3|217
1596498600000|2020-08-03 23:50:00|22388.4|22381.4|22408.4|22401.4|22413.4|22406.4|22383.4|22376.4|382
1596498900000|2020-08-03 23:55:00|22410.9|22403.9|22398.4|22391.4|22410.9|22403.9|22393.4|22386.4|348
1596499200000|2020-08-04 00:00:00|22403.4|22396.4|22448.4|22441.4|22473.4|22466.4|22403.4|22396.4|2002
1596499500000|2020-08-04 00:05:00|22445.9|22438.9|22468.4|22461.4|22473.4|22466.4|22443.4|22436.4|767
1596499800000|2020-08-04 00:10:00|22465.9|22458.9|22473.4|22466.4|22478.4|22471.4|22448.4|22441.4|672
1596500100000|2020-08-04 00:15:00|22475.9|22468.9|22488.4|22481.4|22493.4|22486.4|22473.4|22466.4|927
1596500400000|2020-08-04 00:20:00|22485.9|22478.9|22498.4|22491.4|22518.4|22511.4|22483.4|22476.4|1126
1596500700000|2020-08-04 00:25:00|22503.4|22496.4|22513.4|22506.4|22523.4|22516.4|22503.4|22496.4|627
1596501000000|2020-08-04 00:30:00|22518.4|22511.4|22528.4|22521.4|22533.4|22526.4|22508.4|22501.4|803
1596501300000|2020-08-04 00:35:00|22530.9|22523.9|22508.4|22501.4|22538.4|22531.4|22508.4|22501.4|557
1596501600000|2020-08-04 00:40:00|22513.4|22506.4|22528.4|22521.4|22533.4|22526.4|22513.4|22506.4|470
1596501900000|2020-08-04 00:45:00|22530.9|22523.9|22533.4|22526.4|22533.4|22526.4|22523.4|22516.4|465
1596502200000|2020-08-04 00:50:00|22528.4|22521.4|22528.4|22521.4|22538.4|22531.4|22523.4|22516.4|482
1596502500000|2020-08-04 00:55:00|22533.4|22526.4|22518.4|22511.4|22533.4|22526.4|22518.4|22511.4|402
1596502800000|2020-08-04 01:00:00|22523.4|22516.4|22538.4|22531.4|22543.4|22536.4|22513.4|22506.4|880
1596503100000|2020-08-04 01:05:00|22540.9|22533.9|22533.4|22526.4|22543.4|22536.4|22533.4|22526.4|442
1596503400000|2020-08-04 01:10:00|22528.4|22521.4|22538.4|22531.4|22538.4|22531.4|22518.4|22511.4|480
1596503700000|2020-08-04 01:15:00|22540.9|22533.9|22518.4|22511.4|22543.4|22536.4|22518.4|22511.4|378
1596504000000|2020-08-04 01:20:00|22513.4|22506.4|22498.4|22491.4|22515.9|22508.9|22493.4|22486.4|477
1596504300000|2020-08-04 01:25:00|22495.9|22488.9|22498.4|22491.4|22503.4|22496.4|22485.9|22478.9|617
1596504600000|2020-08-04 01:30:00|22495.9|22488.9|22508.4|22501.4|22513.4|22506.4|22488.4|22481.4|508
1596504900000|2020-08-04 01:35:00|22503.4|22496.4|22503.4|22496.4|22518.4|22511.4|22498.4|22491.4|469
1596505200000|2020-08-04 01:40:00|22505.9|22498.9|22490.9|22483.9|22508.4|22501.4|22488.4|22481.4|343
1596505500000|2020-08-04 01:45:00|22493.4|22486.4|22503.4|22496.4|22503.4|22496.4|22488.4|22481.4|320
1596505800000|2020-08-04 01:50:00|22505.9|22498.9|22488.4|22481.4|22508.4|22501.4|22488.4|22481.4|313
1596506100000|2020-08-04 01:55:00|22485.9|22478.9|22473.4|22466.4|22493.4|22486.4|22468.4|22461.4|688
1596506400000|2020-08-04 02:00:00|22475.9|22468.9|22488.4|22481.4|22498.4|22491.4|22468.4|22461.4|385
1596506700000|2020-08-04 02:05:00|22493.4|22486.4|22508.4|22501.4|22513.4|22506.4|22493.4|22486.4|366
1596507000000|2020-08-04 02:10:00|22510.9|22503.9|22528.4|22521.4|22533.4|22526.4|22508.4|22501.4|336
1596507300000|2020-08-04 02:15:00|22530.9|22523.9|22513.4|22506.4|22533.4|22526.4|22513.4|22506.4|445
1596507600000|2020-08-04 02:20:00|22518.4|22511.4|22508.4|22501.4|22518.4|22511.4|22508.4|22501.4|288
1596507900000|2020-08-04 02:25:00|22503.4|22496.4|22508.4|22501.4|22513.4|22506.4|22498.4|22491.4|474
1596508200000|2020-08-04 02:30:00|22513.4|22506.4|22508.4|22501.4|22518.4|22511.4|22503.4|22496.4|241
1596508500000|2020-08-04 02:35:00|22503.4|22496.4|22498.4|22491.4|22503.4|22496.4|22493.4|22486.4|173
1596508800000|2020-08-04 02:40:00|22503.4|22496.4|22498.4|22491.4|22508.4|22501.4|22493.4|22486.4|144
1596509100000|2020-08-04 02:45:00|22495.9|22488.9|22503.4|22496.4|22508.4|22501.4|22493.4|22486.4|119
1596509400000|2020-08-04 02:50:00|22505.9|22498.9|22513.4|22506.4|22518.4|22511.4|22503.4|22496.4|246
1596509700000|2020-08-04 02:55:00|22515.9|22508.9|22503.4|22496.4|22515.9|22508.9|22500.9|22493.9|101
1596510000000|2020-08-04 03:00:00|22505.9|22498.9|22488.4|22481.4|22508.4|22501.4|22488.4|22481.4|207
1596510300000|2020-08-04 03:05:00|22490.9|22483.9|22493.4|22486.4|22495.9|22488.9|22483.4|22476.4|174
1596510600000|2020-08-04 03:10:00|22495.9|22488.9|22488.4|22481.4|22498.4|22491.4|22488.4|22481.4|97
1596510900000|2020-08-04 03:15:00|22493.4|22486.4|22483.4|22476.4|22493.4|22486.4|22478.4|22471.4|75
1596511200000|2020-08-04 03:20:00|22485.9|22478.9|22493.4|22486.4|22495.9|22488.9|22483.4|22476.4|221
1596511500000|2020-08-04 03:25:00|22495.9|22488.9|22483.4|22476.4|22498.4|22491.4|22483.4|22476.4|267
1596511800000|2020-08-04 03:30:00|22485.9|22478.9|22498.4|22491.4|22503.4|22496.4|22478.4|22471.4|326
1596512100000|2020-08-04 03:35:00|22493.4|22486.4|22508.4|22501.4|22513.4|22506.4|22493.4|22486.4|270
1596512400000|2020-08-04 03:40:00|22503.4|22496.4|22508.4|22501.4|22513.4|22506.4|22503.4|22496.4|165
1596512700000|2020-08-04 03:45:00|22510.9|22503.9|22513.4|22506.4|22518.4|22511.4|22508.4|22501.4|649
1596513000000|2020-08-04 03:50:00|22515.9|22508.9|22508.4|22501.4|22518.4|22511.4|22508.4|22501.4|300
1596513300000|2020-08-04 03:55:00|22513.4|22506.4|22505.9|22498.9|22513.4|22506.4|22503.4|22496.4|217
1596513600000|2020-08-04 04:00:00|22503.4|22496.4|22513.4|22506.4|22513.4|22506.4|22493.4|22486.4|273
1596513900000|2020-08-04 04:05:00|22508.4|22501.4|22518.4|22511.4|22523.4|22516.4|22508.4|22501.4|294
1596514200000|2020-08-04 04:10:00|22515.9|22508.9|22518.4|22511.4|22528.4|22521.4|22508.4|22501.4|192
1596514500000|2020-08-04 04:15:00|22515.9|22508.9|22523.4|22516.4|22528.4|22521.4|22513.4|22506.4|135
1596514800000|2020-08-04 04:20:00|22518.4|22511.4|22513.4|22506.4|22523.4|22516.4|22513.4|22506.4|334
1596515100000|2020-08-04 04:25:00|22515.9|22508.9|22523.4|22516.4|22523.4|22516.4|22513.4|22506.4|252
1596515400000|2020-08-04 04:30:00|22528.4|22521.4|22553.4|22546.4|22553.4|22546.4|22523.4|22516.4|768
1596515700000|2020-08-04 04:35:00|22555.9|22548.9|22548.4|22541.4|22555.9|22548.9|22543.4|22536.4|350
1596516000000|2020-08-04 04:40:00|22543.4|22536.4|22555.9|22548.9|22555.9|22548.9|22543.4|22536.4|266
1596516300000|2020-08-04 04:45:00|22558.4|22551.4|22563.4|22556.4|22563.4|22556.4|22553.4|22546.4|359
1596516600000|2020-08-04 04:50:00|22565.9|22558.9|22538.4|22531.4|22568.4|22561.4|22538.4|22531.4|513
1596516900000|2020-08-04 04:55:00|22543.4|22536.4|22553.4|22546.4|22553.4|22546.4|22538.4|22531.4|162
1596517200000|2020-08-04 05:00:00|22558.4|22551.4|22558.4|22551.4|22563.4|22556.4|22553.4|22546.4|519
1596517500000|2020-08-04 05:05:00|22553.4|22546.4|22578.4|22571.4|22583.4|22576.4|22553.4|22546.4|795
1596517800000|2020-08-04 05:10:00|22573.4|22566.4|22578.4|22571.4|22578.4|22571.4|22563.4|22556.4|735
1596518100000|2020-08-04 05:15:00|22573.4|22566.4|22573.4|22566.4|22578.4|22571.4|22573.4|22566.4|506
1596518400000|2020-08-04 05:20:00|22568.4|22561.4|22578.4|22571.4|22585.9|22578.9|22568.4|22561.4|792
1596518700000|2020-08-04 05:25:00|22580.9|22573.9|22573.4|22566.4|22590.9|22583.9|22573.4|22566.4|951
1596519000000|2020-08-04 05:30:00|22568.4|22561.4|22573.4|22566.4|22573.4|22566.4|22563.4|22556.4|621
1596519300000|2020-08-04 05:35:00|22568.4|22561.4|22588.4|22581.4|22593.4|22586.4|22568.4|22561.4|746
1596519600000|2020-08-04 05:40:00|22593.4|22586.4|22578.4|22571.4|22598.4|22591.4|22578.4|22571.4|705
1596519900000|2020-08-04 05:45:00|22573.4|22566.4|22593.4|22586.4|22593.4|22586.4|22573.4|22566.4|843
1596520200000|2020-08-04 05:50:00|22595.9|22588.9|22593.4|22586.4|22603.4|22596.4|22593.4|22586.4|1197
1596520500000|2020-08-04 05:55:00|22590.9|22583.9|22583.4|22576.4|22598.4|22591.4|22583.4|22576.4|1793
1596520800000|2020-08-04 06:00:00|22578.4|22571.4|22548.4|22541.4|22588.4|22581.4|22548.4|22541.4|4277
1596521100000|2020-08-04 06:05:00|22543.4|22536.4|22553.4|22546.4|22563.4|22556.4|22533.4|22526.4|2371
1596521400000|2020-08-04 06:10:00|22548.4|22541.4|22605.9|22598.9|22608.4|22601.4|22538.4|22531.4|1114
1596521700000|2020-08-04 06:15:00|22603.4|22596.4|22593.4|22586.4|22608.4|22601.4|22593.4|22586.4|582
1596522000000|2020-08-04 06:20:00|22588.4|22581.4|22593.4|22586.4|22593.4|22586.4|22588.4|22581.4|549
1596522300000|2020-08-04 06:25:00|22590.9|22583.9|22588.4|22581.4|22595.9|22588.9|22588.4|22581.4|30
1596522600000|2020-08-04 06:30:00|22585.9|22578.9|22588.4|22581.4|22593.4|22586.4|22578.4|22571.4|85
1596522900000|2020-08-04 06:35:00|22590.9|22583.9|22628.4|22621.4|22628.4|22621.4|22590.9|22583.9|79
1596523200000|2020-08-04 06:40:00|22625.9|22618.9|22628.4|22621.4|22628.4|22621.4|22618.4|22611.4|86
1596523500000|2020-08-04 06:45:00|22625.9|22618.9|22610.9|22603.9|22625.9|22618.9|22608.4|22601.4|27
1596523800000|2020-08-04 06:50:00|22608.4|22601.4|22620.9|22613.9|22620.9|22613.9|22608.4|22601.4|33
1596524100000|2020-08-04 06:55:00|22623.4|22616.4|22633.4|22626.4|22638.4|22631.4|22623.4|22616.4|154
1596524400000|2020-08-04 07:00:00|22635.9|22628.9|22643.4|22636.4|22653.4|22646.4|22623.4|22616.4|371
1596524700000|2020-08-04 07:05:00|22645.9|22638.9|22635.9|22628.9|22650.9|22643.9|22628.4|22621.4|209
1596525000000|2020-08-04 07:10:00|22638.4|22631.4|22620.9|22613.9|22648.4|22641.4|22615.9|22608.9|238
1596525300000|2020-08-04 07:15:00|22623.4|22616.4|22618.4|22611.4|22628.4|22621.4|22608.4|22601.4|169
1596525600000|2020-08-04 07:20:00|22623.4|22616.4|22583.4|22576.4|22623.4|22616.4|22568.4|22561.4|269
1596525900000|2020-08-04 07:25:00|22580.9|22573.9|22583.4|22576.4|22590.9|22583.9|22568.4|22561.4|257
1596526200000|2020-08-04 07:30:00|22578.4|22571.4|22583.4|22576.4|22588.4|22581.4|22563.4|22556.4|449
1596526500000|2020-08-04 07:35:00|22585.9|22578.9|22583.4|22576.4|22603.4|22596.4|22583.4|22576.4|144
1596526800000|2020-08-04 07:40:00|22585.9|22578.9|22563.4|22556.4|22588.4|22581.4|22558.4|22551.4|127
1596527100000|2020-08-04 07:45:00|22560.9|22553.9|22533.4|22526.4|22563.4|22556.4|22528.4|22521.4|166
1596527400000|2020-08-04 07:50:00|22530.9|22523.9|22503.4|22496.4|22533.4|22526.4|22498.4|22491.4|414
1596527700000|2020-08-04 07:55:00|22500.9|22493.9|22498.4|22491.4|22508.4|22501.4|22488.4|22481.4|393
1596528000000|2020-08-04 08:00:00|22495.9|22488.9|22503.4|22496.4|22518.4|22511.4|22493.4|22486.4|253
1596528300000|2020-08-04 08:05:00|22500.9|22493.9|22488.4|22481.4|22500.9|22493.9|22463.4|22456.4|281
1596528600000|2020-08-04 08:10:00|22485.9|22478.9|22488.4|22481.4|22493.4|22486.4|22483.4|22476.4|100
1596528900000|2020-08-04 08:15:00|22483.4|22476.4|22488.4|22481.4|22508.4|22501.4|22483.4|22476.4|195
1596529200000|2020-08-04 08:20:00|22490.9|22483.9|22490.9|22483.9|22498.4|22491.4|22478.4|22471.4|102
1596529500000|2020-08-04 08:25:00|22488.4|22481.4|22503.4|22496.4|22508.4|22501.4|22483.4|22476.4|128
1596529800000|2020-08-04 08:30:00|22505.9|22498.9|22498.4|22491.4|22523.4|22516.4|22483.4|22476.4|289
1596530100000|2020-08-04 08:35:00|22495.9|22488.9|22478.4|22471.4|22498.4|22491.4|22473.4|22466.4|188
1596530400000|2020-08-04 08:40:00|22475.9|22468.9|22463.4|22456.4|22488.4|22481.4|22463.4|22456.4|196
1596530700000|2020-08-04 08:45:00|22465.9|22458.9|22463.4|22456.4|22473.4|22466.4|22463.4|22456.4|102
1596531000000|2020-08-04 08:50:00|22458.4|22451.4|22473.4|22466.4|22483.4|22476.4|22458.4|22451.4|153
1596531300000|2020-08-04 08:55:00|22468.4|22461.4|22483.4|22476.4|22488.4|22481.4|22468.4|22461.4|44
1596531600000|2020-08-04 09:00:00|22485.9|22478.9|22488.4|22481.4|22488.4|22481.4|22473.4|22466.4|64
1596531900000|2020-08-04 09:05:00|22490.9|22483.9|22498.4|22491.4|22503.4|22496.4|22488.4|22481.4|156
1596532200000|2020-08-04 09:10:00|22493.4|22486.4|22493.4|22486.4|22498.4|22491.4|22488.4|22481.4|65
1596532500000|2020-08-04 09:15:00|22495.9|22488.9|22478.4|22471.4|22498.4|22491.4|22473.4|22466.4|65
1596532800000|2020-08-04 09:20:00|22475.9|22468.9|22473.4|22466.4|22480.9|22473.9|22473.4|22466.4|78
1596533100000|2020-08-04 09:25:00|22468.4|22461.4|22468.4|22461.4|22473.4|22466.4|22463.4|22456.4|67
1596533400000|2020-08-04 09:30:00|22465.9|22458.9|22478.4|22471.4|22480.9|22473.9|22463.4|22456.4|217
1596533700000|2020-08-04 09:35:00|22475.9|22468.9|22448.4|22441.4|22478.4|22471.4|22448.4|22441.4|120
1596534000000|2020-08-04 09:40:00|22445.9|22438.9|22453.4|22446.4|22458.4|22451.4|22443.4|22436.4|100
1596534300000|2020-08-04 09:45:00|22448.4|22441.4|22458.4|22451.4|22468.4|22461.4|22448.4|22441.4|54
1596534600000|2020-08-04 09:50:00|22460.9|22453.9|22463.4|22456.4|22468.4|22461.4|22453.4|22446.4|45
1596534900000|2020-08-04 09:55:00|22460.9|22453.9|22463.4|22456.4|22468.4|22461.4|22458.4|22451.4|21
1596535200000|2020-08-04 10:00:00|22468.4|22461.4|22463.4|22456.4|22478.4|22471.4|22460.9|22453.9|44
1596535500000|2020-08-04 10:05:00|22460.9|22453.9|22458.4|22451.4|22468.4|22461.4|22458.4|22451.4|58
1596535800000|2020-08-04 10:10:00|22453.4|22446.4|22453.4|22446.4|22458.4|22451.4|22453.4|22446.4|38
1596536100000|2020-08-04 10:15:00|22455.9|22448.9|22463.4|22456.4|22465.9|22458.9|22448.4|22441.4|51
1596536400000|2020-08-04 10:20:00|22468.4|22461.4|22463.4|22456.4|22468.4|22461.4|22458.4|22451.4|19
1596536700000|2020-08-04 10:25:00|22458.4|22451.4|22448.4|22441.4|22468.4|22461.4|22448.4|22441.4|30
1596537000000|2020-08-04 10:30:00|22450.9|22443.9|22453.4|22446.4|22463.4|22456.4|22448.4|22441.4|30
1596537300000|2020-08-04 10:35:00|22450.9|22443.9|22448.4|22441.4|22463.4|22456.4|22448.4|22441.4|17
1596537600000|2020-08-04 10:40:00|22450.9|22443.9|22448.4|22441.4|22458.4|22451.4|22448.4|22441.4|18
1596537900000|2020-08-04 10:45:00|22450.9|22443.9|22463.4|22456.4|22468.4|22461.4|22448.4|22441.4|15
1596538200000|2020-08-04 10:50:00|22465.9|22458.9|22478.4|22471.4|22483.4|22476.4|22458.4|22451.4|67
1596538500000|2020-08-04 10:55:00|22473.4|22466.4|22473.4|22466.4|22483.4|22476.4|22473.4|22466.4|71
1596538800000|2020-08-04 11:00:00|22475.9|22468.9|22483.4|22476.4|22493.4|22486.4|22473.4|22466.4|79
1596539100000|2020-08-04 11:05:00|22480.9|22473.9|22488.4|22481.4|22488.4|22481.4|22478.4|22471.4|25
1596539400000|2020-08-04 11:10:00|22493.4|22486.4|22493.4|22486.4|22498.4|22491.4|22488.4|22481.4|60
1596539700000|2020-08-04 11:15:00|22488.4|22481.4|22473.4|22466.4|22488.4|22481.4|22468.4|22461.4|139
1596540000000|2020-08-04 11:20:00|22475.9|22468.9|22478.4|22471.4|22480.9|22473.9|22473.4|22466.4|10
1596540300000|2020-08-04 11:25:00|22483.4|22476.4|22478.4|22471.4|22483.4|22476.4|22473.4|22466.4|35
1596540600000|2020-08-04 11:30:00|22483.4|22476.4|22463.4|22456.4|22483.4|22476.4|22458.4|22451.4|101
1596540900000|2020-08-04 11:35:00|22460.9|22453.9|22453.4|22446.4|22463.4|22456.4|22448.4|22441.4|55
1596541200000|2020-08-04 11:40:00|22448.4|22441.4|22450.9|22443.9|22458.4|22451.4|22445.9|22438.9|45
1596541500000|2020-08-04 11:45:00|22453.4|22446.4|22453.4|22446.4|22458.4|22451.4|22450.9|22443.9|21
1596541800000|2020-08-04 11:50:00|22450.9|22443.9|22443.4|22436.4|22453.4|22446.4|22433.4|22426.4|55
1596542100000|2020-08-04 11:55:00|22448.4|22441.4|22443.4|22436.4|22448.4|22441.4|22435.9|22428.9|75
1596542400000|2020-08-04 12:00:00|22438.4|22431.4|22435.9|22428.9|22443.4|22436.4|22425.9|22418.9|59
1596542700000|2020-08-04 12:05:00|22433.4|22426.4|22443.4|22436.4|22448.4|22441.4|22433.4|22426.4|38
1596543000000|2020-08-04 12:10:00|22448.4|22441.4|22448.4|22441.4|22450.9|22443.9|22445.9|22438.9|25
1596543300000|2020-08-04 12:15:00|22453.4|22446.4|22448.4|22441.4|22453.4|22446.4|22448.4|22441.4|74
1596543600000|2020-08-04 12:20:00|22445.9|22438.9|22453.4|22446.4|22455.9|22448.9|22445.9|22438.9|36
1596543900000|2020-08-04 12:25:00|22455.9|22448.9|22453.4|22446.4|22455.9|22448.9|22448.4|22441.4|20
1596544200000|2020-08-04 12:30:00|22448.4|22441.4|22453.4|22446.4|22453.4|22446.4|22438.4|22431.4|58
1596544500000|2020-08-04 12:35:00|22450.9|22443.9|22440.9|22433.9|22450.9|22443.9|22428.4|22421.4|59
1596544800000|2020-08-04 12:40:00|22443.4|22436.4|22448.4|22441.4|22448.4|22441.4|22433.4|22426.4|65
1596545100000|2020-08-04 12:45:00|22450.9|22443.9|22453.4|22446.4|22458.4|22451.4|22448.4|22441.4|96
1596545400000|2020-08-04 12:50:00|22455.9|22448.9|22425.9|22418.9|22458.4|22451.4|22418.4|22411.4|255
1596545700000|2020-08-04 12:55:00|22423.4|22416.4|22433.4|22426.4|22438.4|22431.4|22423.4|22416.4|76
1596546000000|2020-08-04 13:00:00|22428.4|22421.4|22448.4|22441.4|22453.4|22446.4|22423.4|22416.4|111
1596546300000|2020-08-04 13:05:00|22443.4|22436.4|22443.4|22436.4|22448.4|22441.4|22440.9|22433.9|148
1596546600000|2020-08-04 13:10:00|22445.9|22438.9|22448.4|22441.4|22448.4|22441.4|22443.4|22436.4|64
1596546900000|2020-08-04 13:15:00|22443.4|22436.4|22448.4|22441.4|22453.4|22446.4|22443.4|22436.4|77
1596547200000|2020-08-04 13:20:00|22450.9|22443.9|22448.4|22441.4|22453.4|22446.4|22448.4|22441.4|31
1596547500000|2020-08-04 13:25:00|22445.9|22438.9|22448.4|22441.4|22453.4|22446.4|22443.4|22436.4|44
1596547800000|2020-08-04 13:30:00|22445.9|22438.9|22483.4|22476.4|22483.4|22476.4|22445.9|22438.9|268
1596548100000|2020-08-04 13:35:00|22478.4|22471.4|22448.4|22441.4|22480.9|22473.9|22438.4|22431.4|192
1596548400000|2020-08-04 13:40:00|22453.4|22446.4|22463.4|22456.4|22468.4|22461.4|22443.4|22436.4|182
1596548700000|2020-08-04 13:45:00|22468.4|22461.4|22468.4|22461.4|22473.4|22466.4|22463.4|22456.4|105
1596549000000|2020-08-04 13:50:00|22470.9|22463.9|22463.4|22456.4|22478.4|22471.4|22463.4|22456.4|127
1596549300000|2020-08-04 13:55:00|22468.4|22461.4|22473.4|22466.4|22478.4|22471.4|22463.4|22456.4|100
1596549600000|2020-08-04 14:00:00|22470.9|22463.9|22488.4|22481.4|22503.4|22496.4|22468.4|22461.4|511
1596549900000|2020-08-04 14:05:00|22485.9|22478.9|22503.4|22496.4|22503.4|22496.4|22485.9|22478.9|88
1596550200000|2020-08-04 14:10:00|22505.9|22498.9|22508.4|22501.4|22508.4|22501.4|22493.4|22486.4|164
1596550500000|2020-08-04 14:15:00|22503.4|22496.4|22483.4|22476.4|22508.4|22501.4|22483.4|22476.4|217
1596550800000|2020-08-04 14:20:00|22485.9|22478.9|22478.4|22471.4|22488.4|22481.4|22473.4|22466.4|104
1596551100000|2020-08-04 14:25:00|22483.4|22476.4|22468.4|22461.4|22483.4|22476.4|22458.4|22451.4|106
1596551400000|2020-08-04 14:30:00|22470.9|22463.9|22458.4|22451.4|22470.9|22463.9|22453.4|22446.4|228
1596551700000|2020-08-04 14:35:00|22453.4|22446.4|22473.4|22466.4|22478.4|22471.4|22453.4|22446.4|229
1596552000000|2020-08-04 14:40:00|22475.9|22468.9|22478.4|22471.4|22483.4|22476.4|22465.9|22458.9|82
1596552300000|2020-08-04 14:45:00|22480.9|22473.9|22503.4|22496.4|22503.4|22496.4|22473.4|22466.4|221
1596552600000|2020-08-04 14:50:00|22508.4|22501.4|22513.4|22506.4|22523.4|22516.4|22508.4|22501.4|225
1596552900000|2020-08-04 14:55:00|22510.9|22503.9|22518.4|22511.4|22538.4|22531.4|22508.4|22501.4|160
1596553200000|2020-08-04 15:00:00|22523.4|22516.4|22518.4|22511.4|22523.4|22516.4|22513.4|22506.4|52
1596553500000|2020-08-04 15:05:00|22513.4|22506.4|22493.4|22486.4|22518.4|22511.4|22488.4|22481.4|192
1596553800000|2020-08-04 15:10:00|22495.9|22488.9|22518.4|22511.4|22535.9|22528.9|22488.4|22481.4|355
1596554100000|2020-08-04 15:15:00|22515.9|22508.9|22515.9|22508.9|22518.4|22511.4|22508.4|22501.4|52
1596554400000|2020-08-04 15:20:00|22513.4|22506.4|22493.4|22486.4|22523.4|22516.4|22493.4|22486.4|126
1596554700000|2020-08-04 15:25:00|22495.9|22488.9|22508.4|22501.4|22518.4|22511.4|22493.4|22486.4|180
1596555000000|2020-08-04 15:30:00|22510.9|22503.9|22508.4|22501.4|22523.4|22516.4|22498.4|22491.4|531
1596555300000|2020-08-04 15:35:00|22513.4|22506.4|22508.4|22501.4|22523.4|22516.4|22508.4|22501.4|35
1596555600000|2020-08-04 15:40:00|22513.4|22506.4|22518.4|22511.4|22528.4|22521.4|22513.4|22506.4|86
1596555900000|2020-08-04 15:45:00|22513.4|22506.4|22513.4|22506.4|22518.4|22511.4|22508.4|22501.4|34
1596556200000|2020-08-04 15:50:00|22515.9|22508.9|22513.4|22506.4|22518.4|22511.4|22508.4|22501.4|34
1596556500000|2020-08-04 15:55:00|22510.9|22503.9|22503.4|22496.4|22513.4|22506.4|22503.4|22496.4|58
1596556800000|2020-08-04 16:00:00|22505.9|22498.9|22503.4|22496.4|22508.4|22501.4|22498.4|22491.4|30
1596557100000|2020-08-04 16:05:00|22500.9|22493.9|22478.4|22471.4|22503.4|22496.4|22478.4|22471.4|60
1596557400000|2020-08-04 16:10:00|22480.9|22473.9|22473.4|22466.4|22483.4|22476.4|22468.4|22461.4|66
1596557700000|2020-08-04 16:15:00|22475.9|22468.9|22478.4|22471.4|22483.4|22476.4|22473.4|22466.4|70
1596558000000|2020-08-04 16:20:00|22480.9|22473.9|22483.4|22476.4|22488.4|22481.4|22478.4|22471.4|94
1596558300000|2020-08-04 16:25:00|22485.9|22478.9|22493.4|22486.4|22493.4|22486.4|22483.4|22476.4|11
1596558600000|2020-08-04 16:30:00|22490.9|22483.9|22493.4|22486.4|22498.4|22491.4|22488.4|22481.4|51
1596558900000|2020-08-04 16:35:00|22498.4|22491.4|22478.4|22471.4|22498.4|22491.4|22478.4|22471.4|45
1596559200000|2020-08-04 16:40:00|22483.4|22476.4|22473.4|22466.4|22483.4|22476.4|22473.4|22466.4|103
1596559500000|2020-08-04 16:45:00|22478.4|22471.4|22483.4|22476.4|22483.4|22476.4|22478.4|22471.4|17
1596559800000|2020-08-04 16:50:00|22480.9|22473.9|22473.4|22466.4|22483.4|22476.4|22470.9|22463.9|77
1596560100000|2020-08-04 16:55:00|22470.9|22463.9|22478.4|22471.4|22483.4|22476.4|22463.4|22456.4|65
1596560400000|2020-08-04 17:00:00|22473.4|22466.4|22463.4|22456.4|22478.4|22471.4|22463.4|22456.4|149
1596560700000|2020-08-04 17:05:00|22465.9|22458.9|22473.4|22466.4|22473.4|22466.4|22465.9|22458.9|21
1596561000000|2020-08-04 17:10:00|22475.9|22468.9|22493.4|22486.4|22493.4|22486.4|22473.4|22466.4|37
1596561300000|2020-08-04 17:15:00|22495.9|22488.9|22493.4|22486.4|22498.4|22491.4|22493.4|22486.4|17
1596561600000|2020-08-04 17:20:00|22495.9|22488.9|22498.4|22491.4|22500.9|22493.9|22493.4|22486.4|30
1596561900000|2020-08-04 17:25:00|22493.4|22486.4|22498.4|22491.4|22498.4|22491.4|22493.4|22486.4|32
1596562200000|2020-08-04 17:30:00|22503.4|22496.4|22493.4|22486.4|22503.4|22496.4|22493.4|22486.4|29
1596562500000|2020-08-04 17:35:00|22495.9|22488.9|22498.4|22491.4|22500.9|22493.9|22493.4|22486.4|6
1596562800000|2020-08-04 17:40:00|22500.9|22493.9|22493.4|22486.4|22503.4|22496.4|22488.4|22481.4|47
1596563100000|2020-08-04 17:45:00|22490.9|22483.9|22488.4|22481.4|22498.4|22491.4|22485.9|22478.9|15
1596563400000|2020-08-04 17:50:00|22490.9|22483.9|22508.4|22501.4|22508.4|22501.4|22490.9|22483.9|103
1596563700000|2020-08-04 17:55:00|22505.9|22498.9|22503.4|22496.4|22508.4|22501.4|22498.4|22491.4|26
1596564000000|2020-08-04 18:00:00|22500.9|22493.9|22508.4|22501.4|22508.4|22501.4|22500.9|22493.9|27
1596564300000|2020-08-04 18:05:00|22505.9|22498.9|22503.4|22496.4|22508.4|22501.4|22498.4|22491.4|49
1596564600000|2020-08-04 18:10:00|22505.9|22498.9|22498.4|22491.4|22508.4|22501.4|22493.4|22486.4|17
1596564900000|2020-08-04 18:15:00|22503.4|22496.4|22493.4|22486.4|22503.4|22496.4|22493.4|22486.4|19
1596565200000|2020-08-04 18:20:00|22495.9|22488.9|22488.4|22481.4|22498.4|22491.4|22485.9|22478.9|15
1596565500000|2020-08-04 18:25:00|22485.9|22478.9|22478.4|22471.4|22488.4|22481.4|22475.9|22468.9|21
1596565800000|2020-08-04 18:30:00|22475.9|22468.9|22448.4|22441.4|22475.9|22468.9|22448.4|22441.4|124
1596566100000|2020-08-04 18:35:00|22445.9|22438.9|22443.4|22436.4|22453.4|22446.4|22438.4|22431.4|56
1596566400000|2020-08-04 18:40:00|22438.4|22431.4|22453.4|22446.4|22458.4|22451.4|22438.4|22431.4|40
1596566700000|2020-08-04 18:45:00|22455.9|22448.9|22468.4|22461.4|22468.4|22461.4|22453.4|22446.4|13
1596567000000|2020-08-04 18:50:00|22463.4|22456.4|22473.4|22466.4|22473.4|22466.4|22463.4|22456.4|38
1596567300000|2020-08-04 18:55:00|22478.4|22471.4|22483.4|22476.4|22488.4|22481.4|22473.4|22466.4|37
1596567600000|2020-08-04 19:00:00|22480.9|22473.9|22483.4|22476.4|22483.4|22476.4|22478.4|22471.4|679
1596567900000|2020-08-04 19:05:00|22478.4|22471.4|22478.4|22471.4|22483.4|22476.4|22475.9|22468.9|37
1596568200000|2020-08-04 19:10:00|22483.4|22476.4|22483.4|22476.4|22488.4|22481.4|22473.4|22466.4|126
1596568500000|2020-08-04 19:15:00|22478.4|22471.4|22488.4|22481.4|22488.4|22481.4|22478.4|22471.4|34
1596568800000|2020-08-04 19:20:00|22483.4|22476.4|22493.4|22486.4|22493.4|22486.4|22483.4|22476.4|55
1596569100000|2020-08-04 19:25:00|22495.9|22488.9|22483.4|22476.4|22495.9|22488.9|22483.4|22476.4|28
1596569400000|2020-08-04 19:30:00|22488.4|22481.4|22485.9|22478.9|22493.4|22486.4|22478.4|22471.4|77
1596569700000|2020-08-04 19:35:00|22488.4|22481.4|22483.4|22476.4|22488.4|22481.4|22478.4|22471.4|39
1596570000000|2020-08-04 19:40:00|22480.9|22473.9|22493.4|22486.4|22498.4|22491.4|22480.9|22473.9|149
1596570300000|2020-08-04 19:45:00|22495.9|22488.9|22498.4|22491.4|22498.4|22491.4|22488.4|22481.4|155
1596570600000|2020-08-04 19:50:00|22503.4|22496.4|22498.4|22491.4|22503.4|22496.4|22485.9|22478.9|344
1596570900000|2020-08-04 19:55:00|22500.9|22493.9|22503.4|22496.4|22503.4|22496.4|22493.4|22486.4|260
1596571200000|2020-08-04 20:00:00|22500.9|22493.9|22503.4|22496.4|22503.4|22496.4|22498.4|22491.4|55
1596571500000|2020-08-04 20:05:00|22500.9|22493.9|22513.4|22506.4|22523.4|22516.4|22500.9|22493.9|101
1596571800000|2020-08-04 20:10:00|22515.9|22508.9|22513.4|22506.4|22518.4|22511.4|22513.4|22506.4|78
1596572100000|2020-08-04 20:15:00|22517.4|22502.4|22507.4|22492.4|22517.4|22502.4|22507.4|22492.4|19
1596572400000|2020-08-04 20:20:00|22502.4|22487.4|22502.4|22487.4|22512.4|22497.4|22502.4|22487.4|20
1596572700000|2020-08-04 20:25:00|22497.4|22482.4|22492.4|22477.4|22502.4|22487.4|22487.4|22472.4|32
1596573000000|2020-08-04 20:30:00|22494.9|22479.9|22494.9|22479.9|22497.4|22482.4|22487.4|22472.4|14
1596573300000|2020-08-04 20:35:00|22497.4|22482.4|22494.9|22479.9|22497.4|22482.4|22492.4|22477.4|2
1596573600000|2020-08-04 20:40:00|22492.4|22477.4|22492.4|22477.4|22492.4|22477.4|22492.4|22477.4|1
1596573900000|2020-08-04 20:45:00|22484.9|22469.9|22497.4|22482.4|22497.4|22482.4|22484.9|22469.9|28
1596574200000|2020-08-04 20:50:00|22499.9|22484.9|22502.4|22487.4|22502.4|22487.4|22497.4|22482.4|9
1596574500000|2020-08-04 20:55:00|22499.9|22484.9|22510.1|22480.1|22511.1|22492.4|22499.9|22479.4|32
1596574800000|2020-08-04 21:00:00|22507.5|22477.5|22505.1|22475.1|22508.2|22478.2|22503.7|22473.7|0
1596575100000|2020-08-04 21:05:00|22506.8|22476.8|22510.8|22480.8|22512.4|22482.4|22506.8|22476.8|0
1596575400000|2020-08-04 21:10:00|22510.6|22480.6|22511|22481|22511.3|22481.3|22510.3|22480.3|0
1596575700000|2020-08-04 21:15:00|22510.8|22480.8|22511.5|22481.5|22511.5|22481.5|22509.9|22479.9|0
1596576000000|2020-08-04 21:20:00|22511|22481|22513.2|22483.2|22513.2|22483.2|22511|22481|0
1596576300000|2020-08-04 21:25:00|22513.3|22483.3|22513.5|22483.5|22514.2|22484.2|22513.2|22483.2|0
1596576600000|2020-08-04 21:30:00|22513.4|22483.4|22515.6|22485.6|22516|22486|22513.2|22483.2|0
1596576900000|2020-08-04 21:35:00|22515.4|22485.4|22514.2|22484.2|22515.4|22485.4|22513.9|22483.9|0
1596577200000|2020-08-04 21:40:00|22514.4|22484.4|22515.4|22485.4|22515.4|22485.4|22514.2|22484.2|0
1596577500000|2020-08-04 21:45:00|22515.6|22485.6|22515.6|22485.6|22515.6|22485.6|22514.6|22484.6|0
1596577800000|2020-08-04 21:50:00|22515.8|22485.8|22515.5|22485.5|22515.8|22485.8|22515|22485|0
1596578100000|2020-08-04 21:55:00|22515.6|22485.6|22516.3|22486.3|22517.3|22487.3|22515.3|22485.3|0
1596578400000|2020-08-04 22:00:00|22518.4|22488.4|22514.9|22499.9|22524.9|22509.9|22504.9|22479.5|9
1596578700000|2020-08-04 22:05:00|22512.4|22497.4|22504.9|22489.9|22512.4|22497.4|22499.9|22484.9|2
1596579000000|2020-08-04 22:10:00|22507.4|22492.4|22509.9|22494.9|22509.9|22494.9|22504.9|22489.9|2
1596579300000|2020-08-04 22:15:00|22512.4|22497.4|22517.4|22502.4|22519.9|22504.9|22512.4|22497.4|1
1596579600000|2020-08-04 22:20:00|22519.9|22504.9|22512.4|22497.4|22519.9|22504.9|22512.4|22497.4|11
1596579900000|2020-08-04 22:25:00|22509.9|22494.9|22504.9|22489.9|22512.4|22497.4|22504.9|22489.9|5
1596580200000|2020-08-04 22:30:00|22502.4|22487.4|22509.9|22494.9|22509.9|22494.9|22497.4|22482.4|10
1596580500000|2020-08-04 22:35:00|22507.4|22492.4|22497.4|22482.4|22507.4|22492.4|22497.4|22482.4|0
1596580800000|2020-08-04 22:40:00|22502.4|22487.4|22504.9|22489.9|22504.9|22489.9|22502.4|22487.4|3
1596581100000|2020-08-04 22:45:00|22507.4|22492.4|22509.9|22494.9|22514.9|22499.9|22507.4|22492.4|4
1596581400000|2020-08-04 22:50:00|22512.4|22497.4|22509.9|22494.9|22512.4|22497.4|22509.9|22494.9|1
1596581700000|2020-08-04 22:55:00|22507.4|22492.4|22509.9|22494.9|22509.9|22494.9|22507.4|22492.4|0
1596582000000|2020-08-04 23:00:00|22512.4|22497.4|22504.9|22489.9|22512.4|22497.4|22504.9|22489.9|2
1596582300000|2020-08-04 23:05:00|22502.4|22487.4|22502.4|22487.4|22502.4|22487.4|22499.9|22484.9|2
1596582600000|2020-08-04 23:10:00|22497.4|22482.4|22497.4|22482.4|22497.4|22482.4|22497.4|22482.4|5
1596582900000|2020-08-04 23:15:00|||||||||10
1596583200000|2020-08-04 23:20:00|22494.9|22479.9|22497.4|22482.4|22497.4|22482.4|22494.9|22479.9|3
1596583500000|2020-08-04 23:25:00|22499.9|22484.9|22489.9|22474.9|22502.4|22487.4|22487.4|22472.4|54
1596583800000|2020-08-04 23:30:00|22487.4|22472.4|22503.4|22496.4|22508.4|22501.4|22478.4|22471.4|26508
1596584100000|2020-08-04 23:35:00|22500.9|22493.9|22508.4|22501.4|22508.4|22501.4|22498.4|22491.4|108
1596584400000|2020-08-04 23:40:00|22503.4|22496.4|22478.4|22471.4|22503.4|22496.4|22473.4|22466.4|323
1596584700000|2020-08-04 23:45:00|22483.4|22476.4|22490.9|22483.9|22493.4|22486.4|22473.4|22466.4|236
1596585000000|2020-08-04 23:50:00|22488.4|22481.4|22483.4|22476.4|22493.4|22486.4|22473.4|22466.4|134
1596585300000|2020-08-04 23:55:00|22485.9|22478.9|22478.4|22471.4|22488.4|22481.4|22473.4|22466.4|224
1596585600000|2020-08-05 00:00:00|22473.4|22466.4|22413.4|22406.4|22473.4|22466.4|22405.9|22398.9|1589
1596585900000|2020-08-05 00:05:00|22410.9|22403.9|22423.4|22416.4|22433.4|22426.4|22383.4|22376.4|1522
1596586200000|2020-08-05 00:10:00|22418.4|22411.4|22408.4|22401.4|22433.4|22426.4|22393.4|22386.4|585
1596586500000|2020-08-05 00:15:00|22405.9|22398.9|22408.4|22401.4|22418.4|22411.4|22398.4|22391.4|643
1596586800000|2020-08-05 00:20:00|22413.4|22406.4|22418.4|22411.4|22418.4|22411.4|22388.4|22381.4|423
1596587100000|2020-08-05 00:25:00|22423.4|22416.4|22428.4|22421.4|22433.4|22426.4|22423.4|22416.4|390
1596587400000|2020-08-05 00:30:00|22425.9|22418.9|22438.4|22431.4|22443.4|22436.4|22418.4|22411.4|348
1596587700000|2020-08-05 00:35:00|22440.9|22433.9|22433.4|22426.4|22448.4|22441.4|22420.9|22413.9|461
1596588000000|2020-08-05 00:40:00|22430.9|22423.9|22433.4|22426.4|22433.4|22426.4|22423.4|22416.4|188
1596588300000|2020-08-05 00:45:00|22438.4|22431.4|22403.4|22396.4|22438.4|22431.4|22398.4|22391.4|498
1596588600000|2020-08-05 00:50:00|22405.9|22398.9|22385.9|22378.9|22413.4|22406.4|22385.9|22378.9|387
1596588900000|2020-08-05 00:55:00|22388.4|22381.4|22388.4|22381.4|22393.4|22386.4|22355.9|22348.9|945
1596589200000|2020-08-05 01:00:00|22390.9|22383.9|22393.4|22386.4|22398.4|22391.4|22373.4|22366.4|308
1596589500000|2020-08-05 01:05:00|22398.4|22391.4|22398.4|22391.4|22413.4|22406.4|22383.4|22376.4|370
1596589800000|2020-08-05 01:10:00|22395.9|22388.9|22403.4|22396.4|22408.4|22401.4|22388.4|22381.4|209
1596590100000|2020-08-05 01:15:00|22398.4|22391.4|22413.4|22406.4|22413.4|22406.4|22388.4|22381.4|426
1596590400000|2020-08-05 01:20:00|22410.9|22403.9|22408.4|22401.4|22418.4|22411.4|22403.4|22396.4|363
1596590700000|2020-08-05 01:25:00|22405.9|22398.9|22408.4|22401.4|22413.4|22406.4|22398.4|22391.4|194
1596591000000|2020-08-05 01:30:00|22410.9|22403.9|22380.9|22373.9|22413.4|22406.4|22373.4|22366.4|429
1596591300000|2020-08-05 01:35:00|22383.4|22376.4|22368.4|22361.4|22383.4|22376.4|22363.4|22356.4|285
1596591600000|2020-08-05 01:40:00|22365.9|22358.9|22388.4|22381.4|22388.4|22381.4|22363.4|22356.4|226
1596591900000|2020-08-05 01:45:00|22385.9|22378.9|22388.4|22381.4|22388.4|22381.4|22373.4|22366.4|381
1596592200000|2020-08-05 01:50:00|22393.4|22386.4|22388.4|22381.4|22403.4|22396.4|22383.4|22376.4|279
1596592500000|2020-08-05 01:55:00|22385.9|22378.9|22408.4|22401.4|22408.4|22401.4|22380.9|22373.9|453
1596592800000|2020-08-05 02:00:00|22413.4|22406.4|22408.4|22401.4|22413.4|22406.4|22398.4|22391.4|270
1596593100000|2020-08-05 02:05:00|22405.9|22398.9|22428.4|22421.4|22433.4|22426.4|22400.9|22393.9|375
1596593400000|2020-08-05 02:10:00|22430.9|22423.9|22428.4|22421.4|22440.9|22433.9|22428.4|22421.4|410
1596593700000|2020-08-05 02:15:00|22430.9|22423.9|22433.4|22426.4|22433.4|22426.4|22423.4|22416.4|192
1596594000000|2020-08-05 02:20:00|22435.9|22428.9|22433.4|22426.4|22438.4|22431.4|22428.4|22421.4|255
1596594300000|2020-08-05 02:25:00|22435.9|22428.9|22433.4|22426.4|22438.4|22431.4|22428.4|22421.4|144
1596594600000|2020-08-05 02:30:00|22438.4|22431.4|22418.4|22411.4|22443.4|22436.4|22418.4|22411.4|427
1596594900000|2020-08-05 02:35:00|22415.9|22408.9|22428.4|22421.4|22435.9|22428.9|22413.4|22406.4|197
1596595200000|2020-08-05 02:40:00|22430.9|22423.9|22458.4|22451.4|22458.4|22451.4|22428.4|22421.4|190
1596595500000|2020-08-05 02:45:00|22463.4|22456.4|22473.4|22466.4|22478.4|22471.4|22463.4|22456.4|497
1596595800000|2020-08-05 02:50:00|22475.9|22468.9|22483.4|22476.4|22483.4|22476.4|22468.4|22461.4|123
1596596100000|2020-08-05 02:55:00|22480.9|22473.9|22478.4|22471.4|22480.9|22473.9|22473.4|22466.4|208
1596596400000|2020-08-05 03:00:00|22475.9|22468.9|22473.4|22466.4|22478.4|22471.4|22468.4|22461.4|84
1596596700000|2020-08-05 03:05:00|22468.4|22461.4|22463.4|22456.4|22468.4|22461.4|22463.4|22456.4|180
1596597000000|2020-08-05 03:10:00|22468.4|22461.4|22468.4|22461.4|22473.4|22466.4|22465.9|22458.9|78
1596597300000|2020-08-05 03:15:00|22465.9|22458.9|22473.4|22466.4|22473.4|22466.4|22463.4|22456.4|31
1596597600000|2020-08-05 03:20:00|22478.4|22471.4|22483.4|22476.4|22483.4|22476.4|22473.4|22466.4|127
1596597900000|2020-08-05 03:25:00|22485.9|22478.9|22493.4|22486.4|22508.4|22501.4|22475.9|22468.9|739
1596598200000|2020-08-05 03:30:00|22495.9|22488.9|22535.9|22528.9|22543.4|22536.4|22495.9|22488.9|1217
1596598500000|2020-08-05 03:35:00|22533.4|22526.4|22535.9|22528.9|22543.4|22536.4|22528.4|22521.4|441
1596598800000|2020-08-05 03:40:00|22533.4|22526.4|22533.4|22526.4|22543.4|22536.4|22518.4|22511.4|374
1596599100000|2020-08-05 03:45:00|22535.9|22528.9|22533.4|22526.4|22548.4|22541.4|22533.4|22526.4|188
1596599400000|2020-08-05 03:50:00|22538.4|22531.4|22533.4|22526.4|22543.4|22536.4|22530.9|22523.9|126
1596599700000|2020-08-05 03:55:00|22530.9|22523.9|22530.9|22523.9|22533.4|22526.4|22520.9|22513.9|254
1596600000000|2020-08-05 04:00:00|22533.4|22526.4|22538.4|22531.4|22538.4|22531.4|22533.4|22526.4|445
1596600300000|2020-08-05 04:05:00|22533.4|22526.4|22538.4|22531.4|22538.4|22531.4|22533.4|22526.4|71
1596600600000|2020-08-05 04:10:00|22535.9|22528.9|22533.4|22526.4|22543.4|22536.4|22528.4|22521.4|181
1596600900000|2020-08-05 04:15:00|22535.9|22528.9|22528.4|22521.4|22535.9|22528.9|22523.4|22516.4|381
1596601200000|2020-08-05 04:20:00|22523.4|22516.4|22523.4|22516.4|22533.4|22526.4|22523.4|22516.4|130
1596601500000|2020-08-05 04:25:00|22520.9|22513.9|22528.4|22521.4|22528.4|22521.4|22515.9|22508.9|146
1596601800000|2020-08-05 04:30:00|22525.9|22518.9|22513.4|22506.4|22528.4|22521.4|22513.4|22506.4|175
1596602100000|2020-08-05 04:35:00|22515.9|22508.9|22523.4|22516.4|22523.4|22516.4|22513.4|22506.4|114
1596602400000|2020-08-05 04:40:00|22520.9|22513.9|22518.4|22511.4|22523.4|22516.4|22518.4|22511.4|51
1596602700000|2020-08-05 04:45:00|22520.9|22513.9|22518.4|22511.4|22520.9|22513.9|22513.4|22506.4|169
1596603000000|2020-08-05 04:50:00|22513.4|22506.4|22498.4|22491.4|22518.4|22511.4|22493.4|22486.4|228
1596603300000|2020-08-05 04:55:00|22493.4|22486.4|22463.4|22456.4|22498.4|22491.4|22443.4|22436.4|831
1596603600000|2020-08-05 05:00:00|22460.9|22453.9|22468.4|22461.4|22468.4|22461.4|22453.4|22446.4|541
1596603900000|2020-08-05 05:05:00|22465.9|22458.9|22478.4|22471.4|22478.4|22471.4|22458.4|22451.4|368
1596604200000|2020-08-05 05:10:00|22483.4|22476.4|22483.4|22476.4|22488.4|22481.4|22475.9|22468.9|334
1596604500000|2020-08-05 05:15:00|22480.9|22473.9|22488.4|22481.4|22488.4|22481.4|22473.4|22466.4|376
1596604800000|2020-08-05 05:20:00|22493.4|22486.4|22498.4|22491.4|22503.4|22496.4|22493.4|22486.4|482
1596605100000|2020-08-05 05:25:00|22495.9|22488.9|22508.4|22501.4|22508.4|22501.4|22493.4|22486.4|229
1596605400000|2020-08-05 05:30:00|22503.4|22496.4|22508.4|22501.4|22513.4|22506.4|22498.4|22491.4|433
1596605700000|2020-08-05 05:35:00|22505.9|22498.9|22518.4|22511.4|22518.4|22511.4|22503.4|22496.4|269
1596606000000|2020-08-05 05:40:00|22513.4|22506.4|22533.4|22526.4|22533.4|22526.4|22513.4|22506.4|356
1596606300000|2020-08-05 05:45:00|22528.4|22521.4|22518.4|22511.4|22533.4|22526.4|22518.4|22511.4|470
1596606600000|2020-08-05 05:50:00|22523.4|22516.4|22518.4|22511.4|22523.4|22516.4|22513.4|22506.4|560
1596606900000|2020-08-05 05:55:00|22523.4|22516.4|22513.4|22506.4|22528.4|22521.4|22513.4|22506.4|1503
1596607200000|2020-08-05 06:00:00|22508.4|22501.4|22498.4|22491.4|22508.4|22501.4|22483.4|22476.4|2919
1596607500000|2020-08-05 06:05:00|22500.9|22493.9|22528.4|22521.4|22528.4|22521.4|22498.4|22491.4|1693
1596607800000|2020-08-05 06:10:00|22530.9|22523.9|22520.9|22513.9|22533.4|22526.4|22513.4|22506.4|557
1596608100000|2020-08-05 06:15:00|22518.4|22511.4|22523.4|22516.4|22528.4|22521.4|22518.4|22511.4|233
1596608400000|2020-08-05 06:20:00|22528.4|22521.4|22535.9|22528.9|22535.9|22528.9|22528.4|22521.4|151
1596608700000|2020-08-05 06:25:00|22533.4|22526.4|22533.4|22526.4|22538.4|22531.4|22523.4|22516.4|30
1596609000000|2020-08-05 06:30:00|22535.9|22528.9|22548.4|22541.4|22548.4|22541.4|22535.9|22528.9|19
1596609300000|2020-08-05 06:35:00|22545.9|22538.9|22548.4|22541.4|22548.4|22541.4|22538.4|22531.4|48
1596609600000|2020-08-05 06:40:00|22543.4|22536.4|22545.9|22538.9|22548.4|22541.4|22538.4|22531.4|18
1596609900000|2020-08-05 06:45:00|22548.4|22541.4|22545.9|22538.9|22553.4|22546.4|22543.4|22536.4|56
1596610200000|2020-08-05 06:50:00|22548.4|22541.4|22555.9|22548.9|22558.4|22551.4|22545.9|22538.9|61
1596610500000|2020-08-05 06:55:00|22558.4|22551.4|22558.4|22551.4|22563.4|22556.4|22553.4|22546.4|46
1596610800000|2020-08-05 07:00:00|22560.9|22553.9|22583.4|22576.4|22583.4|22576.4|22558.4|22551.4|151
1596611100000|2020-08-05 07:05:00|22588.4|22581.4|22558.4|22551.4|22588.4|22581.4|22555.9|22548.9|246
1596611400000|2020-08-05 07:10:00|22560.9|22553.9|22583.4|22576.4|22588.4|22581.4|22560.9|22553.9|127
1596611700000|2020-08-05 07:15:00|22588.4|22581.4|22588.4|22581.4|22598.4|22591.4|22578.4|22571.4|124
1596612000000|2020-08-05 07:20:00|22585.9|22578.9|22588.4|22581.4|22598.4|22591.4|22583.4|22576.4|94
1596612300000|2020-08-05 07:25:00|22583.4|22576.4|22578.4|22571.4|22588.4|22581.4|22573.4|22566.4|198
1596612600000|2020-08-05 07:30:00|22580.9|22573.9|22603.4|22596.4|22603.4|22596.4|22578.4|22571.4|204
1596612900000|2020-08-05 07:35:00|22605.9|22598.9|22608.4|22601.4|22613.4|22606.4|22598.4|22591.4|152
1596613200000|2020-08-05 07:40:00|22605.9|22598.9|22603.4|22596.4|22613.4|22606.4|22593.4|22586.4|116
1596613500000|2020-08-05 07:45:00|22605.9|22598.9|22613.4|22606.4|22618.4|22611.4|22603.4|22596.4|66
1596613800000|2020-08-05 07:50:00|22615.9|22608.9|22618.4|22611.4|22620.9|22613.9|22603.4|22596.4|122
1596614100000|2020-08-05 07:55:00|22615.9|22608.9|22603.4|22596.4|22618.4|22611.4|22603.4|22596.4|174
1596614400000|2020-08-05 08:00:00|22605.9|22598.9|22593.4|22586.4|22608.4|22601.4|22588.4|22581.4|194
1596614700000|2020-08-05 08:05:00|22588.4|22581.4|22603.4|22596.4|22605.9|22598.9|22588.4|22581.4|96
1596615000000|2020-08-05 08:10:00|22608.4|22601.4|22613.4|22606.4|22618.4|22611.4|22608.4|22601.4|70
1596615300000|2020-08-05 08:15:00|22608.4|22601.4|22598.4|22591.4|22613.4|22606.4|22598.4|22591.4|65
1596615600000|2020-08-05 08:20:00|22600.9|22593.9|22573.4|22566.4|22603.4|22596.4|22570.9|22563.9|117
1596615900000|2020-08-05 08:25:00|22570.9|22563.9|22568.4|22561.4|22580.9|22573.9|22568.4|22561.4|70
1596616200000|2020-08-05 08:30:00|22565.9|22558.9|22568.4|22561.4|22573.4|22566.4|22558.4|22551.4|176
1596616500000|2020-08-05 08:35:00|22570.9|22563.9|22573.4|22566.4|22575.9|22568.9|22563.4|22556.4|67
1596616800000|2020-08-05 08:40:00|22575.9|22568.9|22583.4|22576.4|22585.9|22578.9|22573.4|22566.4|79
1596617100000|2020-08-05 08:45:00|22585.9|22578.9|22608.4|22601.4|22613.4|22606.4|22580.9|22573.9|171
1596617400000|2020-08-05 08:50:00|22610.9|22603.9|22608.4|22601.4|22618.4|22611.4|22608.4|22601.4|115
1596617700000|2020-08-05 08:55:00|22605.9|22598.9|22605.9|22598.9|22608.4|22601.4|22598.4|22591.4|46
1596618000000|2020-08-05 09:00:00|22608.4|22601.4|22603.4|22596.4|22613.4|22606.4|22603.4|22596.4|66
1596618300000|2020-08-05 09:05:00|22605.9|22598.9|22608.4|22601.4|22613.4|22606.4|22605.9|22598.9|51
1596618600000|2020-08-05 09:10:00|22610.9|22603.9|22603.4|22596.4|22613.4|22606.4|22598.4|22591.4|34
1596618900000|2020-08-05 09:15:00|22605.9|22598.9|22603.4|22596.4|22615.9|22608.9|22598.4|22591.4|44
1596619200000|2020-08-05 09:20:00|22605.9|22598.9|22603.4|22596.4|22608.4|22601.4|22598.4|22591.4|34
1596619500000|2020-08-05 09:25:00|22605.9|22598.9|22603.4|22596.4|22613.4|22606.4|22603.4|22596.4|75
1596619800000|2020-08-05 09:30:00|22605.9|22598.9|22588.4|22581.4|22608.4|22601.4|22588.4|22581.4|25
1596620100000|2020-08-05 09:35:00|22590.9|22583.9|22603.4|22596.4|22605.9|22598.9|22588.4|22581.4|91
1596620400000|2020-08-05 09:40:00|22605.9|22598.9|22603.4|22596.4|22608.4|22601.4|22598.4|22591.4|79
1596620700000|2020-08-05 09:45:00|22605.9|22598.9|22618.4|22611.4|22618.4|22611.4|22605.9|22598.9|92
1596621000000|2020-08-05 09:50:00|22623.4|22616.4|22608.4|22601.4|22623.4|22616.4|22608.4|22601.4|59
1596621300000|2020-08-05 09:55:00|22610.9|22603.9|22618.4|22611.4|22620.9|22613.9|22608.4|22601.4|29
1596621600000|2020-08-05 10:00:00|22620.9|22613.9|22618.4|22611.4|22633.4|22626.4|22618.4|22611.4|125
1596621900000|2020-08-05 10:05:00|22623.4|22616.4|22618.4|22611.4|22623.4|22616.4|22618.4|22611.4|52
1596622200000|2020-08-05 10:10:00|22620.9|22613.9|22618.4|22611.4|22623.4|22616.4|22613.4|22606.4|49
1596622500000|2020-08-05 10:15:00|22620.9|22613.9|22623.4|22616.4|22638.4|22631.4|22618.4|22611.4|72
1596622800000|2020-08-05 10:20:00|22625.9|22618.9|22623.4|22616.4|22628.4|22621.4|22623.4|22616.4|26
1596623100000|2020-08-05 10:25:00|22625.9|22618.9|22628.4|22621.4|22630.9|22623.9|22623.4|22616.4|24
1596623400000|2020-08-05 10:30:00|22630.9|22623.9|22618.4|22611.4|22630.9|22623.9|22618.4|22611.4|31
1596623700000|2020-08-05 10:35:00|22620.9|22613.9|22623.4|22616.4|22628.4|22621.4|22618.4|22611.4|74
1596624000000|2020-08-05 10:40:00|22625.9|22618.9|22618.4|22611.4|22628.4|22621.4|22618.4|22611.4|55
1596624300000|2020-08-05 10:45:00|22623.4|22616.4|22608.4|22601.4|22623.4|22616.4|22608.4|22601.4|62
1596624600000|2020-08-05 10:50:00|22610.9|22603.9|22608.4|22601.4|22618.4|22611.4|22603.4|22596.4|61
1596624900000|2020-08-05 10:55:00|22610.9|22603.9|22618.4|22611.4|22618.4|22611.4|22610.9|22603.9|30
1596625200000|2020-08-05 11:00:00|22613.4|22606.4|22598.4|22591.4|22618.4|22611.4|22598.4|22591.4|82
1596625500000|2020-08-05 11:05:00|22600.9|22593.9|22603.4|22596.4|22605.9|22598.9|22598.4|22591.4|38
1596625800000|2020-08-05 11:10:00|22600.9|22593.9|22608.4|22601.4|22608.4|22601.4|22598.4|22591.4|17
1596626100000|2020-08-05 11:15:00|22610.9|22603.9|22608.4|22601.4|22613.4|22606.4|22603.4|22596.4|17
1596626400000|2020-08-05 11:20:00|22605.9|22598.9|22608.4|22601.4|22608.4|22601.4|22603.4|22596.4|3
1596626700000|2020-08-05 11:25:00|22610.9|22603.9|22608.4|22601.4|22610.9|22603.9|22608.4|22601.4|11
1596627000000|2020-08-05 11:30:00|22610.9|22603.9|22623.4|22616.4|22623.4|22616.4|22608.4|22601.4|47
1596627300000|2020-08-05 11:35:00|22628.4|22621.4|22618.4|22611.4|22628.4|22621.4|22618.4|22611.4|49
1596627600000|2020-08-05 11:40:00|22620.9|22613.9|22618.4|22611.4|22623.4|22616.4|22618.4|22611.4|27
1596627900000|2020-08-05 11:45:00|22620.9|22613.9|22610.9|22603.9|22620.9|22613.9|22603.4|22596.4|54
1596628200000|2020-08-05 11:50:00|22608.4|22601.4|22615.9|22608.9|22618.4|22611.4|22608.4|22601.4|28
1596628500000|2020-08-05 11:55:00|22618.4|22611.4|22623.4|22616.4|22623.4|22616.4|22613.4|22606.4|15
1596628800000|2020-08-05 12:00:00|22620.9|22613.9|22598.4|22591.4|22620.9|22613.9|22595.9|22588.9|39
1596629100000|2020-08-05 12:05:00|22600.9|22593.9|22603.4|22596.4|22608.4|22601.4|22598.4|22591.4|17
1596629400000|2020-08-05 12:10:00|22605.9|22598.9|22600.9|22593.9|22608.4|22601.4|22598.4|22591.4|32
1596629700000|2020-08-05 12:15:00|22598.4|22591.4|22573.4|22566.4|22598.4|22591.4|22555.9|22548.9|235
1596630000000|2020-08-05 12:20:00|22570.9|22563.9|22588.4|22581.4|22598.4|22591.4|22563.4|22556.4|183
1596630300000|2020-08-05 12:25:00|22585.9|22578.9|22588.4|22581.4|22593.4|22586.4|22578.4|22571.4|38
1596630600000|2020-08-05 12:30:00|22590.9|22583.9|22598.4|22591.4|22605.9|22598.9|22588.4|22581.4|64
1596630900000|2020-08-05 12:35:00|22595.9|22588.9|22600.9|22593.9|22603.4|22596.4|22593.4|22586.4|73
1596631200000|2020-08-05 12:40:00|22603.4|22596.4|22603.4|22596.4|22613.4|22606.4|22598.4|22591.4|64
1596631500000|2020-08-05 12:45:00|22605.9|22598.9|22583.4|22576.4|22608.4|22601.4|22583.4|22576.4|42
1596631800000|2020-08-05 12:50:00|22585.9|22578.9|22573.4|22566.4|22588.4|22581.4|22568.4|22561.4|44
1596632100000|2020-08-05 12:55:00|22575.9|22568.9|22568.4|22561.4|22578.4|22571.4|22568.4|22561.4|31
1596632400000|2020-08-05 13:00:00|22570.9|22563.9|22568.4|22561.4|22573.4|22566.4|22558.4|22551.4|110
1596632700000|2020-08-05 13:05:00|22573.4|22566.4|22563.4|22556.4|22573.4|22566.4|22558.4|22551.4|34
1596633000000|2020-08-05 13:10:00|22568.4|22561.4|22558.4|22551.4|22568.4|22561.4|22558.4|22551.4|67
1596633300000|2020-08-05 13:15:00|22563.4|22556.4|22568.4|22561.4|22568.4|22561.4|22558.4|22551.4|113
1596633600000|2020-08-05 13:20:00|22565.9|22558.9|22558.4|22551.4|22568.4|22561.4|22558.4|22551.4|54
1596633900000|2020-08-05 13:25:00|22560.9|22553.9|22560.9|22553.9|22563.4|22556.4|22553.4|22546.4|48
1596634200000|2020-08-05 13:30:00|22558.4|22551.4|22553.4|22546.4|22563.4|22556.4|22553.4|22546.4|229
1596634500000|2020-08-05 13:35:00|22555.9|22548.9|22553.4|22546.4|22558.4|22551.4|22548.4|22541.4|239
1596634800000|2020-08-05 13:40:00|22550.9|22543.9|22548.4|22541.4|22558.4|22551.4|22543.4|22536.4|185
1596635100000|2020-08-05 13:45:00|22550.9|22543.9|22538.4|22531.4|22553.4|22546.4|22528.4|22521.4|239
1596635400000|2020-08-05 13:50:00|22540.9|22533.9|22563.4|22556.4|22563.4|22556.4|22538.4|22531.4|117
1596635700000|2020-08-05 13:55:00|22568.4|22561.4|22565.9|22558.9|22568.4|22561.4|22558.4|22551.4|110
1596636000000|2020-08-05 14:00:00|22573.4|22566.4|22568.4|22561.4|22578.4|22571.4|22563.4|22556.4|265
1596636300000|2020-08-05 14:05:00|22573.4|22566.4|22568.4|22561.4|22575.9|22568.9|22558.4|22551.4|67
1596636600000|2020-08-05 14:10:00|22565.9|22558.9|22548.4|22541.4|22568.4|22561.4|22548.4|22541.4|93
1596636900000|2020-08-05 14:15:00|22553.4|22546.4|22543.4|22536.4|22553.4|22546.4|22533.4|22526.4|56
1596637200000|2020-08-05 14:20:00|22548.4|22541.4|22560.9|22553.9|22563.4|22556.4|22548.4|22541.4|80
1596637500000|2020-08-05 14:25:00|22558.4|22551.4|22558.4|22551.4|22563.4|22556.4|22545.9|22538.9|69
1596637800000|2020-08-05 14:30:00|22553.4|22546.4|22558.4|22551.4|22558.4|22551.4|22553.4|22546.4|83
1596638100000|2020-08-05 14:35:00|22553.4|22546.4|22558.4|22551.4|22568.4|22561.4|22553.4|22546.4|283
1596638400000|2020-08-05 14:40:00|22553.4|22546.4|22583.4|22576.4|22583.4|22576.4|22553.4|22546.4|164
1596638700000|2020-08-05 14:45:00|22588.4|22581.4|22583.4|22576.4|22590.9|22583.9|22578.4|22571.4|163
1596639000000|2020-08-05 14:50:00|22588.4|22581.4|22588.4|22581.4|22598.4|22591.4|22578.4|22571.4|184
1596639300000|2020-08-05 14:55:00|22590.9|22583.9|22583.4|22576.4|22590.9|22583.9|22578.4|22571.4|133
1596639600000|2020-08-05 15:00:00|22585.9|22578.9|22598.4|22591.4|22600.9|22593.9|22585.9|22578.9|138
1596639900000|2020-08-05 15:05:00|22603.4|22596.4|22593.4|22586.4|22603.4|22596.4|22593.4|22586.4|55
1596640200000|2020-08-05 15:10:00|22598.4|22591.4|22593.4|22586.4|22598.4|22591.4|22588.4|22581.4|146
1596640500000|2020-08-05 15:15:00|22590.9|22583.9|22583.4|22576.4|22593.4|22586.4|22583.4|22576.4|79
1596640800000|2020-08-05 15:20:00|22588.4|22581.4|22578.4|22571.4|22588.4|22581.4|22578.4|22571.4|93
1596641100000|2020-08-05 15:25:00|22573.4|22566.4|22573.4|22566.4|22578.4|22571.4|22568.4|22561.4|141
1596641400000|2020-08-05 15:30:00|22570.9|22563.9|22583.4|22576.4|22588.4|22581.4|22568.4|22561.4|208
1596641700000|2020-08-05 15:35:00|22588.4|22581.4|22583.4|22576.4|22588.4|22581.4|22578.4|22571.4|71
1596642000000|2020-08-05 15:40:00|22578.4|22571.4|22568.4|22561.4|22583.4|22576.4|22563.4|22556.4|258
1596642300000|2020-08-05 15:45:00|22570.9|22563.9|22568.4|22561.4|22570.9|22563.9|22563.4|22556.4|65
1596642600000|2020-08-05 15:50:00|22565.9|22558.9|22563.4|22556.4|22568.4|22561.4|22553.4|22546.4|92
1596642900000|2020-08-05 15:55:00|22568.4|22561.4|22548.4|22541.4|22568.4|22561.4|22543.4|22536.4|93
1596643200000|2020-08-05 16:00:00|22543.4|22536.4|22548.4|22541.4|22550.9|22543.9|22543.4|22536.4|36
1596643500000|2020-08-05 16:05:00|22550.9|22543.9|22538.4|22531.4|22553.4|22546.4|22533.4|22526.4|95
1596643800000|2020-08-05 16:10:00|22543.4|22536.4|22543.4|22536.4|22543.4|22536.4|22538.4|22531.4|66
1596644100000|2020-08-05 16:15:00|22540.9|22533.9|22538.4|22531.4|22543.4|22536.4|22538.4|22531.4|48
1596644400000|2020-08-05 16:20:00|22533.4|22526.4|22533.4|22526.4|22538.4|22531.4|22528.4|22521.4|60
1596644700000|2020-08-05 16:25:00|22530.9|22523.9|22528.4|22521.4|22533.4|22526.4|22528.4|22521.4|32
1596645000000|2020-08-05 16:30:00|22533.4|22526.4|22543.4|22536.4|22543.4|22536.4|22528.4|22521.4|43
1596645300000|2020-08-05 16:35:00|22538.4|22531.4|22543.4|22536.4|22543.4|22536.4|22533.4|22526.4|43
1596645600000|2020-08-05 16:40:00|22548.4|22541.4|22543.4|22536.4|22548.4|22541.4|22538.4|22531.4|61
1596645900000|2020-08-05 16:45:00|22548.4|22541.4|22543.4|22536.4|22548.4|22541.4|22538.4|22531.4|20
1596646200000|2020-08-05 16:50:00|22540.9|22533.9|22548.4|22541.4|22548.4|22541.4|22538.4|22531.4|67
1596646500000|2020-08-05 16:55:00|22545.9|22538.9|22548.4|22541.4|22548.4|22541.4|22540.9|22533.9|44
1596646800000|2020-08-05 17:00:00|22545.9|22538.9|22538.4|22531.4|22548.4|22541.4|22533.4|22526.4|49
1596647100000|2020-08-05 17:05:00|22543.4|22536.4|22533.4|22526.4|22543.4|22536.4|22533.4|22526.4|8
1596647400000|2020-08-05 17:10:00|22528.4|22521.4|22533.4|22526.4|22533.4|22526.4|22528.4|22521.4|32
1596647700000|2020-08-05 17:15:00|22530.9|22523.9|22533.4|22526.4|22533.4|22526.4|22528.4|22521.4|15
1596648000000|2020-08-05 17:20:00|22530.9|22523.9|22528.4|22521.4|22533.4|22526.4|22528.4|22521.4|47
1596648300000|2020-08-05 17:25:00|22533.4|22526.4|22528.4|22521.4|22533.4|22526.4|22528.4|22521.4|55
1596648600000|2020-08-05 17:30:00|22523.4|22516.4|22523.4|22516.4|22533.4|22526.4|22523.4|22516.4|38
1596648900000|2020-08-05 17:35:00|22525.9|22518.9|22523.4|22516.4|22528.4|22521.4|22523.4|22516.4|25
1596649200000|2020-08-05 17:40:00|22528.4|22521.4|22523.4|22516.4|22528.4|22521.4|22523.4|22516.4|34
1596649500000|2020-08-05 17:45:00|22520.9|22513.9|22518.4|22511.4|22523.4|22516.4|22518.4|22511.4|38
1596649800000|2020-08-05 17:50:00|22520.9|22513.9|22518.4|22511.4|22523.4|22516.4|22518.4|22511.4|72
1596650100000|2020-08-05 17:55:00|22523.4|22516.4|22528.4|22521.4|22528.4|22521.4|22518.4|22511.4|21
1596650400000|2020-08-05 18:00:00|22525.9|22518.9|22528.4|22521.4|22533.4|22526.4|22525.9|22518.9|41
1596650700000|2020-08-05 18:05:00|22533.4|22526.4|22528.4|22521.4|22533.4|22526.4|22528.4|22521.4|26
1596651000000|2020-08-05 18:10:00|22530.9|22523.9|22523.4|22516.4|22530.9|22523.9|22523.4|22516.4|28
1596651300000|2020-08-05 18:15:00|22525.9|22518.9|22523.4|22516.4|22528.4|22521.4|22523.4|22516.4|4
1596651600000|2020-08-05 18:20:00|22528.4|22521.4|22528.4|22521.4|22528.4|22521.4|22523.4|22516.4|17
1596651900000|2020-08-05 18:25:00|22533.4|22526.4|22533.4|22526.4|22533.4|22526.4|22533.4|22526.4|40
1596652200000|2020-08-05 18:30:00|||||||||28
1596652500000|2020-08-05 18:35:00|22530.9|22523.9|22533.4|22526.4|22533.4|22526.4|22530.9|22523.9|9
1596652800000|2020-08-05 18:40:00|22528.4|22521.4|22528.4|22521.4|22533.4|22526.4|22528.4|22521.4|51
1596653100000|2020-08-05 18:45:00|22533.4|22526.4|22528.4|22521.4|22533.4|22526.4|22523.4|22516.4|147
1596653400000|2020-08-05 18:50:00|22525.9|22518.9|22523.4|22516.4|22528.4|22521.4|22523.4|22516.4|153
1596653700000|2020-08-05 18:55:00|22518.4|22511.4|22518.4|22511.4|22523.4|22516.4|22518.4|22511.4|77
1596654000000|2020-08-05 19:00:00|22523.4|22516.4|22533.4|22526.4|22533.4|22526.4|22523.4|22516.4|110
1596654300000|2020-08-05 19:05:00|22538.4|22531.4|22518.4|22511.4|22538.4|22531.4|22518.4|22511.4|170
1596654600000|2020-08-05 19:10:00|22523.4|22516.4|22508.4|22501.4|22523.4|22516.4|22508.4|22501.4|143
1596654900000|2020-08-05 19:15:00|22513.4|22506.4|22503.4|22496.4|22513.4|22506.4|22503.4|22496.4|62
1596655200000|2020-08-05 19:20:00|22498.4|22491.4|22503.4|22496.4|22503.4|22496.4|22498.4|22491.4|72
1596655500000|2020-08-05 19:25:00|22498.4|22491.4|22493.4|22486.4|22503.4|22496.4|22493.4|22486.4|22
1596655800000|2020-08-05 19:30:00|22498.4|22491.4|22503.4|22496.4|22503.4|22496.4|22493.4|22486.4|68
1596656100000|2020-08-05 19:35:00|22508.4|22501.4|22498.4|22491.4|22508.4|22501.4|22498.4|22491.4|126
1596656400000|2020-08-05 19:40:00|22500.9|22493.9|22478.4|22471.4|22503.4|22496.4|22478.4|22471.4|117
1596656700000|2020-08-05 19:45:00|22480.9|22473.9|22473.4|22466.4|22483.4|22476.4|22473.4|22466.4|127
1596657000000|2020-08-05 19:50:00|22468.4|22461.4|22473.4|22466.4|22475.9|22468.9|22453.4|22446.4|320
1596657300000|2020-08-05 19:55:00|22475.9|22468.9|22488.4|22481.4|22498.4|22491.4|22468.4|22461.4|324
1596657600000|2020-08-05 20:00:00|22483.4|22476.4|22483.4|22476.4|22493.4|22486.4|22483.4|22476.4|89
1596657900000|2020-08-05 20:05:00|22480.9|22473.9|22488.4|22481.4|22493.4|22486.4|22478.4|22471.4|36
1596658200000|2020-08-05 20:10:00|22493.4|22486.4|22483.4|22476.4|22493.4|22486.4|22480.9|22473.9|46
1596658500000|2020-08-05 20:15:00|22487.4|22472.4|22497.4|22482.4|22497.4|22482.4|22487.4|22472.4|9
1596658800000|2020-08-05 20:20:00|22499.9|22484.9|22497.4|22482.4|22502.4|22487.4|22492.4|22477.4|21
1596659100000|2020-08-05 20:25:00|22494.9|22479.9|22482.4|22467.4|22494.9|22479.9|22479.9|22464.9|21
1596659400000|2020-08-05 20:30:00|22484.9|22469.9|22497.4|22482.4|22497.4|22482.4|22484.9|22469.9|4
1596659700000|2020-08-05 20:35:00|22494.9|22479.9|22497.4|22482.4|22497.4|22482.4|22492.4|22477.4|7
1596660000000|2020-08-05 20:40:00|22494.9|22479.9|22497.4|22482.4|22497.4|22482.4|22494.9|22479.9|9
1596660300000|2020-08-05 20:45:00|22494.9|22479.9|22497.4|22482.4|22502.4|22487.4|22492.4|22477.4|20
1596660600000|2020-08-05 20:50:00|22499.9|22484.9|22497.4|22482.4|22502.4|22487.4|22497.4|22482.4|27
1596660900000|2020-08-05 20:55:00|22499.9|22484.9|22512.9|22482.9|22513.5|22489.9|22497.4|22479.6|26
1596661200000|2020-08-05 21:00:00|22512.3|22482.3|22512.8|22482.8|22513.5|22483.5|22511.8|22481.8|0
1596661500000|2020-08-05 21:05:00|22512.6|22482.6|22509.8|22479.8|22512.9|22482.9|22509.8|22479.8|0
1596661800000|2020-08-05 21:10:00|22511|22481|22513.2|22483.2|22513.2|22483.2|22511|22481|0
1596662100000|2020-08-05 21:15:00|22513.1|22483.1|22514|22484|22514|22484|22512.4|22482.4|0
1596662400000|2020-08-05 21:20:00|22514.1|22484.1|22514.1|22484.1|22514.9|22484.9|22512.5|22482.5|0
1596662700000|2020-08-05 21:25:00|22514.3|22484.3|22514.1|22484.1|22514.3|22484.3|22512.7|22482.7|0
1596663000000|2020-08-05 21:30:00|22513.9|22483.9|22515.4|22485.4|22515.4|22485.4|22513.9|22483.9|0
1596663300000|2020-08-05 21:35:00|22515.5|22485.5|22517.2|22487.2|22518.5|22488.5|22515.5|22485.5|0
1596663600000|2020-08-05 21:40:00|22517.4|22487.4|22517.3|22487.3|22517.4|22487.4|22517.3|22487.3|0
1596663900000|2020-08-05 21:45:00|22517.4|22487.4|22516.8|22486.8|22517.6|22487.6|22516.8|22486.8|0
1596664200000|2020-08-05 21:50:00|22517.6|22487.6|22516.4|22486.4|22517.6|22487.6|22516.4|22486.4|0
1596664500000|2020-08-05 21:55:00|22516.2|22486.2|22517.4|22487.4|22518.1|22488.1|22516.2|22486.2|0
1596664800000|2020-08-05 22:00:00|22514.5|22484.5|22504.9|22489.9|22515.7|22492.4|22502.4|22475.8|7
1596665100000|2020-08-05 22:05:00|22512.4|22497.4|22509.9|22494.9|22512.4|22497.4|22509.9|22494.9|5
1596665700000|2020-08-05 22:15:00|22507.4|22492.4|22507.4|22492.4|22507.4|22492.4|22504.9|22489.9|0
1596666000000|2020-08-05 22:20:00|22509.9|22494.9|22509.9|22494.9|22514.9|22499.9|22509.9|22494.9|7
1596666600000|2020-08-05 22:30:00|22512.4|22497.4|22507.4|22492.4|22512.4|22497.4|22504.9|22489.9|0
1596666900000|2020-08-05 22:35:00|22504.9|22489.9|22507.4|22492.4|22507.4|22492.4|22504.9|22489.9|2
1596667200000|2020-08-05 22:40:00|22504.9|22489.9|22512.4|22497.4|22512.4|22497.4|22504.9|22489.9|2
1596667500000|2020-08-05 22:45:00|22509.9|22494.9|22509.8|22494.8|22509.9|22494.9|22504.8|22489.8|4
1596667800000|2020-08-05 22:50:00|22512.3|22497.3|22517.3|22502.3|22517.3|22502.3|22512.3|22497.3|4
1596668100000|2020-08-05 22:55:00|22514.8|22499.8|22517.3|22502.3|22517.3|22502.3|22514.8|22499.8|1
1596668400000|2020-08-05 23:00:00|22514.8|22499.8|22514.8|22499.8|22522.3|22507.3|22509.8|22494.8|5
1596668700000|2020-08-05 23:05:00|22512.3|22497.3|22517.3|22502.3|22517.3|22502.3|22509.8|22494.8|0
1596669000000|2020-08-05 23:10:00|22514.8|22499.8|22517.3|22502.3|22517.3|22502.3|22514.8|22499.8|1
1596669300000|2020-08-05 23:15:00|22519.8|22504.8|22512.3|22497.3|22519.8|22504.8|22504.8|22489.8|17
1596669600000|2020-08-05 23:20:00|22514.8|22499.8|22514.8|22499.8|22517.3|22502.3|22512.3|22497.3|9
1596669900000|2020-08-05 23:25:00|22512.3|22497.3|22507.3|22492.3|22519.8|22504.8|22507.3|22492.3|8
1596670200000|2020-08-05 23:30:00|22509.8|22494.8|22508.3|22501.3|22528.3|22521.3|22503.3|22494.8|20639
1596670500000|2020-08-05 23:35:00|22513.3|22506.3|22508.3|22501.3|22513.3|22506.3|22508.3|22501.3|53
1596670800000|2020-08-05 23:40:00|22510.8|22503.8|22503.3|22496.3|22513.3|22506.3|22498.3|22491.3|146
1596671100000|2020-08-05 23:45:00|22500.8|22493.8|22488.3|22481.3|22503.3|22496.3|22483.3|22476.3|423
1596671400000|2020-08-05 23:50:00|22485.8|22478.8|22488.3|22481.3|22493.3|22486.3|22478.3|22471.3|235
1596671700000|2020-08-05 23:55:00|22483.3|22476.3|22473.3|22466.3|22493.3|22486.3|22468.3|22461.3|423
1596672000000|2020-08-06 00:00:00|22478.3|22471.3|22443.3|22436.3|22478.3|22471.3|22438.3|22431.3|1437
1596672300000|2020-08-06 00:05:00|22440.8|22433.8|22443.3|22436.3|22453.3|22446.3|22430.8|22423.8|1077
1596672600000|2020-08-06 00:10:00|22448.3|22441.3|22463.3|22456.3|22468.3|22461.3|22448.3|22441.3|396
1596672900000|2020-08-06 00:15:00|22458.3|22451.3|22468.3|22461.3|22473.3|22466.3|22458.3|22451.3|460
1596673200000|2020-08-06 00:20:00|22473.3|22466.3|22543.3|22536.3|22543.3|22536.3|22468.3|22461.3|1001
1596673500000|2020-08-06 00:25:00|22545.8|22538.8|22573.3|22566.3|22583.3|22576.3|22523.3|22516.3|836
1596673800000|2020-08-06 00:30:00|22575.8|22568.8|22553.3|22546.3|22578.3|22571.3|22548.3|22541.3|507
1596674100000|2020-08-06 00:35:00|22555.8|22548.8|22553.3|22546.3|22563.3|22556.3|22548.3|22541.3|213
1596674400000|2020-08-06 00:40:00|22550.8|22543.8|22548.3|22541.3|22565.8|22558.8|22543.3|22536.3|252
1596674700000|2020-08-06 00:45:00|22543.3|22536.3|22553.3|22546.3|22563.3|22556.3|22538.3|22531.3|402
1596675000000|2020-08-06 00:50:00|22555.8|22548.8|22558.3|22551.3|22558.3|22551.3|22548.3|22541.3|204
1596675300000|2020-08-06 00:55:00|22553.3|22546.3|22563.3|22556.3|22568.3|22561.3|22548.3|22541.3|153
1596675600000|2020-08-06 01:00:00|22565.8|22558.8|22538.3|22531.3|22568.3|22561.3|22538.3|22531.3|301
1596675900000|2020-08-06 01:05:00|22543.3|22536.3|22543.3|22536.3|22553.3|22546.3|22533.3|22526.3|254
1596676200000|2020-08-06 01:10:00|22540.8|22533.8|22538.3|22531.3|22543.3|22536.3|22518.3|22511.3|478
1596676500000|2020-08-06 01:15:00|22540.8|22533.8|22543.3|22536.3|22548.3|22541.3|22533.3|22526.3|254
1596676800000|2020-08-06 01:20:00|22545.8|22538.8|22573.3|22566.3|22578.3|22571.3|22543.3|22536.3|581
1596677100000|2020-08-06 01:25:00|22578.3|22571.3|22568.3|22561.3|22578.3|22571.3|22563.3|22556.3|307
1596677400000|2020-08-06 01:30:00|22565.8|22558.8|22573.3|22566.3|22578.3|22571.3|22563.3|22556.3|342
1596677700000|2020-08-06 01:35:00|22578.3|22571.3|22570.8|22563.8|22588.3|22581.3|22568.3|22561.3|549
1596678000000|2020-08-06 01:40:00|22573.3|22566.3|22573.3|22566.3|22578.3|22571.3|22568.3|22561.3|116
1596678300000|2020-08-06 01:45:00|22570.8|22563.8|22558.3|22551.3|22573.3|22566.3|22558.3|22551.3|429
1596678600000|2020-08-06 01:50:00|22553.3|22546.3|22533.3|22526.3|22553.3|22546.3|22528.3|22521.3|534
1596678900000|2020-08-06 01:55:00|22530.8|22523.8|22513.3|22506.3|22533.3|22526.3|22508.3|22501.3|730
1596679200000|2020-08-06 02:00:00|22508.3|22501.3|22483.3|22476.3|22513.3|22506.3|22478.3|22471.3|540
1596679500000|2020-08-06 02:05:00|22480.8|22473.8|22433.3|22426.3|22483.3|22476.3|22428.3|22421.3|1304
1596679800000|2020-08-06 02:10:00|22428.3|22421.3|22418.3|22411.3|22433.3|22426.3|22398.3|22391.3|1314
1596680100000|2020-08-06 02:15:00|22413.3|22406.3|22438.3|22431.3|22443.3|22436.3|22413.3|22406.3|692
1596680400000|2020-08-06 02:20:00|22440.8|22433.8|22438.3|22431.3|22440.8|22433.8|22423.3|22416.3|380
1596680700000|2020-08-06 02:25:00|22435.8|22428.8|22435.8|22428.8|22438.3|22431.3|22425.8|22418.8|414
1596681000000|2020-08-06 02:30:00|22433.3|22426.3|22418.3|22411.3|22433.3|22426.3|22398.3|22391.3|652
1596681300000|2020-08-06 02:35:00|22413.3|22406.3|22420.8|22413.8|22423.3|22416.3|22403.3|22396.3|294
1596681600000|2020-08-06 02:40:00|22418.3|22411.3|22403.3|22396.3|22423.3|22416.3|22403.3|22396.3|272
1596681900000|2020-08-06 02:45:00|22400.8|22393.8|22408.3|22401.3|22408.3|22401.3|22385.8|22378.8|352
1596682200000|2020-08-06 02:50:00|22405.8|22398.8|22408.3|22401.3|22413.3|22406.3|22403.3|22396.3|238
1596682500000|2020-08-06 02:55:00|22413.3|22406.3|22388.3|22381.3|22413.3|22406.3|22383.3|22376.3|405
1596682800000|2020-08-06 03:00:00|22385.8|22378.8|22408.3|22401.3|22408.3|22401.3|22383.3|22376.3|159
1596683100000|2020-08-06 03:05:00|22405.8|22398.8|22418.3|22411.3|22418.3|22411.3|22403.3|22396.3|162
1596683400000|2020-08-06 03:10:00|22413.3|22406.3|22423.3|22416.3|22423.3|22416.3|22413.3|22406.3|91
1596683700000|2020-08-06 03:15:00|22425.8|22418.8|22433.3|22426.3|22443.3|22436.3|22425.8|22418.8|162
1596684000000|2020-08-06 03:20:00|22438.3|22431.3|22428.3|22421.3|22443.3|22436.3|22428.3|22421.3|198
1596684300000|2020-08-06 03:25:00|22430.8|22423.8|22423.3|22416.3|22438.3|22431.3|22418.3|22411.3|189
1596684600000|2020-08-06 03:30:00|22418.3|22411.3|22443.3|22436.3|22448.3|22441.3|22403.3|22396.3|398
1596684900000|2020-08-06 03:35:00|22445.8|22438.8|22433.3|22426.3|22458.3|22451.3|22428.3|22421.3|332
1596685200000|2020-08-06 03:40:00|22438.3|22431.3|22448.3|22441.3|22453.3|22446.3|22428.3|22421.3|288
1596685500000|2020-08-06 03:45:00|22450.8|22443.8|22453.3|22446.3|22458.3|22451.3|22443.3|22436.3|215
1596685800000|2020-08-06 03:50:00|22448.3|22441.3|22438.3|22431.3|22453.3|22446.3|22435.8|22428.8|86
1596686100000|2020-08-06 03:55:00|22443.3|22436.3|22423.3|22416.3|22448.3|22441.3|22423.3|22416.3|175
1596686400000|2020-08-06 04:00:00|22418.3|22411.3|22423.3|22416.3|22428.3|22421.3|22418.3|22411.3|218
1596686700000|2020-08-06 04:05:00|22428.3|22421.3|22443.3|22436.3|22445.8|22438.8|22428.3|22421.3|243
1596687000000|2020-08-06 04:10:00|22445.8|22438.8|22403.3|22396.3|22448.3|22441.3|22403.3|22396.3|262
1596687300000|2020-08-06 04:15:00|22400.8|22393.8|22388.3|22381.3|22403.3|22396.3|22378.3|22371.3|455
1596687600000|2020-08-06 04:20:00|22393.3|22386.3|22358.3|22351.3|22395.8|22388.8|22353.3|22346.3|495
1596687900000|2020-08-06 04:25:00|22363.3|22356.3|22383.3|22376.3|22383.3|22376.3|22358.3|22351.3|360
1596688200000|2020-08-06 04:30:00|22378.3|22371.3|22383.3|22376.3|22388.3|22381.3|22368.3|22361.3|256
1596688500000|2020-08-06 04:35:00|22385.8|22378.8|22383.3|22376.3|22388.3|22381.3|22373.3|22366.3|193
1596688800000|2020-08-06 04:40:00|22388.3|22381.3|22393.3|22386.3|22403.3|22396.3|22383.3|22376.3|191
1596689100000|2020-08-06 04:45:00|22388.3|22381.3|22398.3|22391.3|22403.3|22396.3|22388.3|22381.3|81
1596689400000|2020-08-06 04:50:00|22403.3|22396.3|22398.3|22391.3|22405.8|22398.8|22393.3|22386.3|135
1596689700000|2020-08-06 04:55:00|22393.3|22386.3|22393.3|22386.3|22398.3|22391.3|22393.3|22386.3|104
1596690000000|2020-08-06 05:00:00|22390.8|22383.8|22403.3|22396.3|22408.3|22401.3|22388.3|22381.3|246
1596690300000|2020-08-06 05:05:00|22400.8|22393.8|22418.3|22411.3|22420.8|22413.8|22398.3|22391.3|210
1596690600000|2020-08-06 05:10:00|22415.8|22408.8|22418.3|22411.3|22418.3|22411.3|22408.3|22401.3|174
1596690900000|2020-08-06 05:15:00|22420.8|22413.8|22398.3|22391.3|22423.3|22416.3|22395.8|22388.8|344
1596691200000|2020-08-06 05:20:00|22400.8|22393.8|22393.3|22386.3|22413.3|22406.3|22388.3|22381.3|438
1596691500000|2020-08-06 05:25:00|22398.3|22391.3|22393.3|22386.3|22398.3|22391.3|22393.3|22386.3|122
1596691800000|2020-08-06 05:30:00|22390.8|22383.8|22388.3|22381.3|22408.3|22401.3|22388.3|22381.3|328
1596692100000|2020-08-06 05:35:00|22390.8|22383.8|22378.3|22371.3|22393.3|22386.3|22373.3|22366.3|340
1596692400000|2020-08-06 05:40:00|22380.8|22373.8|22378.3|22371.3|22388.3|22381.3|22373.3|22366.3|314
1596692700000|2020-08-06 05:45:00|22373.3|22366.3|22400.8|22393.8|22403.3|22396.3|22373.3|22366.3|569
1596693000000|2020-08-06 05:50:00|22403.3|22396.3|22398.3|22391.3|22408.3|22401.3|22393.3|22386.3|398
1596693300000|2020-08-06 05:55:00|22403.3|22396.3|22403.3|22396.3|22403.3|22396.3|22383.3|22376.3|1133
1596693600000|2020-08-06 06:00:00|22408.3|22401.3|22423.3|22416.3|22430.8|22423.8|22403.3|22396.3|2669
1596693900000|2020-08-06 06:05:00|22428.3|22421.3|22418.3|22411.3|22430.8|22423.8|22403.3|22396.3|1116
1596694200000|2020-08-06 06:10:00|22423.3|22416.3|22408.3|22401.3|22423.3|22416.3|22398.3|22391.3|551
1596694500000|2020-08-06 06:15:00|22413.3|22406.3|22413.3|22406.3|22413.3|22406.3|22408.3|22401.3|292
1596694800000|2020-08-06 06:20:00|22408.3|22401.3|22408.3|22401.3|22408.3|22401.3|22398.3|22391.3|349
1596695100000|2020-08-06 06:25:00|22410.8|22403.8|22428.3|22421.3|22428.3|22421.3|22410.8|22403.8|39
1596695400000|2020-08-06 06:30:00|22430.8|22423.8|22423.3|22416.3|22433.3|22426.3|22418.3|22411.3|24
1596695700000|2020-08-06 06:35:00|22425.8|22418.8|22423.3|22416.3|22428.3|22421.3|22413.3|22406.3|38
1596696000000|2020-08-06 06:40:00|22425.8|22418.8|22423.3|22416.3|22425.8|22418.8|22408.3|22401.3|60
1596696300000|2020-08-06 06:45:00|22418.3|22411.3|22425.8|22418.8|22428.3|22421.3|22415.8|22408.8|11
1596696600000|2020-08-06 06:50:00|22428.3|22421.3|22415.8|22408.8|22428.3|22421.3|22413.3|22406.3|60
1596696900000|2020-08-06 06:55:00|22413.3|22406.3|22415.8|22408.8|22418.3|22411.3|22403.3|22396.3|51
1596697200000|2020-08-06 07:00:00|22418.3|22411.3|22403.3|22396.3|22425.8|22418.8|22400.8|22393.8|109
1596697500000|2020-08-06 07:05:00|22400.8|22393.8|22400.8|22393.8|22408.3|22401.3|22393.3|22386.3|80
1596697800000|2020-08-06 07:10:00|22403.3|22396.3|22443.3|22436.3|22458.3|22451.3|22398.3|22391.3|129
1596698100000|2020-08-06 07:15:00|22445.8|22438.8|22458.3|22451.3|22468.3|22461.3|22443.3|22436.3|249
1596698400000|2020-08-06 07:20:00|22455.8|22448.8|22458.3|22451.3|22468.3|22461.3|22453.3|22446.3|70
1596698700000|2020-08-06 07:25:00|22463.3|22456.3|22448.3|22441.3|22468.3|22461.3|22443.3|22436.3|355
1596699000000|2020-08-06 07:30:00|22450.8|22443.8|22468.3|22461.3|22483.3|22476.3|22443.3|22436.3|580
1596699300000|2020-08-06 07:35:00|22473.3|22466.3|22475.8|22468.8|22485.8|22478.8|22463.3|22456.3|131
1596699600000|2020-08-06 07:40:00|22473.3|22466.3|22463.3|22456.3|22480.8|22473.8|22463.3|22456.3|86
1596699900000|2020-08-06 07:45:00|22465.8|22458.8|22458.3|22451.3|22478.3|22471.3|22458.3|22451.3|59
1596700200000|2020-08-06 07:50:00|22460.8|22453.8|22463.3|22456.3|22463.3|22456.3|22448.3|22441.3|191
1596700500000|2020-08-06 07:55:00|22465.8|22458.8|22453.3|22446.3|22468.3|22461.3|22448.3|22441.3|56
1596700800000|2020-08-06 08:00:00|22448.3|22441.3|22428.3|22421.3|22453.3|22446.3|22423.3|22416.3|349
1596701100000|2020-08-06 08:05:00|22433.3|22426.3|22423.3|22416.3|22438.3|22431.3|22418.3|22411.3|189
1596701400000|2020-08-06 08:10:00|22418.3|22411.3|22398.3|22391.3|22418.3|22411.3|22398.3|22391.3|274
1596701700000|2020-08-06 08:15:00|22395.8|22388.8|22403.3|22396.3|22403.3|22396.3|22388.3|22381.3|181
1596702000000|2020-08-06 08:20:00|22398.3|22391.3|22398.3|22391.3|22403.3|22396.3|22393.3|22386.3|106
1596702300000|2020-08-06 08:25:00|22403.3|22396.3|22408.3|22401.3|22408.3|22401.3|22398.3|22391.3|65
1596702600000|2020-08-06 08:30:00|22405.8|22398.8|22398.3|22391.3|22415.8|22408.8|22398.3|22391.3|98
1596702900000|2020-08-06 08:35:00|22393.3|22386.3|22388.3|22381.3|22403.3|22396.3|22383.3|22376.3|97
1596703200000|2020-08-06 08:40:00|22390.8|22383.8|22393.3|22386.3|22393.3|22386.3|22378.3|22371.3|112
1596703500000|2020-08-06 08:45:00|22390.8|22383.8|22388.3|22381.3|22398.3|22391.3|22388.3|22381.3|37
1596703800000|2020-08-06 08:50:00|22390.8|22383.8|22403.3|22396.3|22403.3|22396.3|22378.3|22371.3|63
1596704100000|2020-08-06 08:55:00|22400.8|22393.8|22398.3|22391.3|22403.3|22396.3|22388.3|22381.3|22
1596704400000|2020-08-06 09:00:00|22395.8|22388.8|22403.3|22396.3|22408.3|22401.3|22388.3|22381.3|38
1596704700000|2020-08-06 09:05:00|22400.8|22393.8|22405.8|22398.8|22408.3|22401.3|22398.3|22391.3|11
1596705000000|2020-08-06 09:10:00|22403.3|22396.3|22398.3|22391.3|22413.3|22406.3|22398.3|22391.3|21
1596705300000|2020-08-06 09:15:00|22403.3|22396.3|22393.3|22386.3|22408.3|22401.3|22383.3|22376.3|56
1596705600000|2020-08-06 09:20:00|22390.8|22383.8|22398.3|22391.3|22398.3|22391.3|22388.3|22381.3|25
1596705900000|2020-08-06 09:25:00|22403.3|22396.3|22393.3|22386.3|22403.3|22396.3|22388.3|22381.3|33
1596706200000|2020-08-06 09:30:00|22390.8|22383.8|22390.8|22383.8|22398.3|22391.3|22388.3|22381.3|11
1596706500000|2020-08-06 09:35:00|22388.3|22381.3|22398.3|22391.3|22408.3|22401.3|22388.3|22381.3|21
1596706800000|2020-08-06 09:40:00|22400.8|22393.8|22403.3|22396.3|22405.8|22398.8|22393.3|22386.3|58
1596707100000|2020-08-06 09:45:00|22408.3|22401.3|22403.3|22396.3|22413.3|22406.3|22400.8|22393.8|185
1596707400000|2020-08-06 09:50:00|22400.8|22393.8|22413.3|22406.3|22413.3|22406.3|22400.8|22393.8|38
1596707700000|2020-08-06 09:55:00|22415.8|22408.8|22418.3|22411.3|22418.3|22411.3|22413.3|22406.3|8
1596708000000|2020-08-06 10:00:00|22415.8|22408.8|22418.3|22411.3|22418.3|22411.3|22408.3|22401.3|18
1596708300000|2020-08-06 10:05:00|22415.8|22408.8|22413.3|22406.3|22415.8|22408.8|22408.3|22401.3|58
1596708600000|2020-08-06 10:10:00|22408.3|22401.3|22403.3|22396.3|22413.3|22406.3|22398.3|22391.3|53
1596708900000|2020-08-06 10:15:00|22400.8|22393.8|22403.3|22396.3|22408.3|22401.3|22398.3|22391.3|25
1596709200000|2020-08-06 10:20:00|22405.8|22398.8|22398.3|22391.3|22413.3|22406.3|22398.3|22391.3|88
1596709500000|2020-08-06 10:25:00|22400.8|22393.8|22383.3|22376.3|22400.8|22393.8|22383.3|22376.3|52
1596709800000|2020-08-06 10:30:00|22378.3|22371.3|22373.3|22366.3|22378.3|22371.3|22373.3|22366.3|61
1596710100000|2020-08-06 10:35:00|22368.3|22361.3|22373.3|22366.3|22378.3|22371.3|22363.3|22356.3|80
1596710400000|2020-08-06 10:40:00|22370.8|22363.8|22373.3|22366.3|22373.3|22366.3|22358.3|22351.3|169
1596710700000|2020-08-06 10:45:00|22368.3|22361.3|22353.3|22346.3|22368.3|22361.3|22343.3|22336.3|205
1596711000000|2020-08-06 10:50:00|22348.3|22341.3|22308.3|22301.3|22353.3|22346.3|22308.3|22301.3|247
1596711300000|2020-08-06 10:55:00|22313.3|22306.3|22323.3|22316.3|22328.3|22321.3|22305.8|22298.8|167
1596711600000|2020-08-06 11:00:00|22320.8|22313.8|22298.3|22291.3|22320.8|22313.8|22298.3|22291.3|137
1596711900000|2020-08-06 11:05:00|22300.8|22293.8|22318.3|22311.3|22318.3|22311.3|22288.3|22281.3|103
1596712200000|2020-08-06 11:10:00|22320.8|22313.8|22323.3|22316.3|22328.3|22321.3|22318.3|22311.3|235
1596712500000|2020-08-06 11:15:00|22325.8|22318.8|22333.3|22326.3|22338.3|22331.3|22320.8|22313.8|46
1596712800000|2020-08-06 11:20:00|22330.8|22323.8|22328.3|22321.3|22333.3|22326.3|22328.3|22321.3|103
1596713100000|2020-08-06 11:25:00|22325.8|22318.8|22333.3|22326.3|22333.3|22326.3|22318.3|22311.3|54
1596713400000|2020-08-06 11:30:00|22335.8|22328.8|22333.3|22326.3|22340.8|22333.8|22333.3|22326.3|134
1596713700000|2020-08-06 11:35:00|22338.3|22331.3|22333.3|22326.3|22338.3|22331.3|22328.3|22321.3|40
1596714000000|2020-08-06 11:40:00|22330.8|22323.8|22313.3|22306.3|22333.3|22326.3|22313.3|22306.3|30
1596714300000|2020-08-06 11:45:00|22310.8|22303.8|22280.8|22273.8|22313.3|22306.3|22278.3|22271.3|128
1596714600000|2020-08-06 11:50:00|22278.3|22271.3|22293.3|22286.3|22295.8|22288.8|22273.3|22266.3|194
1596714900000|2020-08-06 11:55:00|22290.8|22283.8|22298.3|22291.3|22298.3|22291.3|22283.3|22276.3|131
1596715200000|2020-08-06 12:00:00|22295.8|22288.8|22293.3|22286.3|22303.3|22296.3|22288.3|22281.3|144
1596715500000|2020-08-06 12:05:00|22288.3|22281.3|22298.3|22291.3|22303.3|22296.3|22278.3|22271.3|182
1596715800000|2020-08-06 12:10:00|22293.3|22286.3|22303.3|22296.3|22305.8|22298.8|22293.3|22286.3|73
1596716100000|2020-08-06 12:15:00|22298.3|22291.3|22308.3|22301.3|22308.3|22301.3|22293.3|22286.3|70
1596716400000|2020-08-06 12:20:00|22305.8|22298.8|22298.3|22291.3|22308.3|22301.3|22298.3|22291.3|78
1596716700000|2020-08-06 12:25:00|22300.8|22293.8|22303.3|22296.3|22308.3|22301.3|22293.3|22286.3|63
1596717000000|2020-08-06 12:30:00|22323.3|22316.3|22335.8|22328.8|22338.3|22331.3|22308.3|22301.3|389
1596717300000|2020-08-06 12:35:00|22333.3|22326.3|22338.3|22331.3|22343.3|22336.3|22330.8|22323.8|114
1596717600000|2020-08-06 12:40:00|22343.3|22336.3|22358.3|22351.3|22360.8|22353.8|22340.8|22333.8|195
1596717900000|2020-08-06 12:45:00|22355.8|22348.8|22353.3|22346.3|22358.3|22351.3|22348.3|22341.3|108
1596718200000|2020-08-06 12:50:00|22355.8|22348.8|22383.3|22376.3|22383.3|22376.3|22353.3|22346.3|211
1596718500000|2020-08-06 12:55:00|22380.8|22373.8|22373.3|22366.3|22383.3|22376.3|22368.3|22361.3|91
1596718800000|2020-08-06 13:00:00|22368.3|22361.3|22353.3|22346.3|22370.8|22363.8|22353.3|22346.3|96
1596719100000|2020-08-06 13:05:00|22358.3|22351.3|22353.3|22346.3|22363.3|22356.3|22348.3|22341.3|95
1596719400000|2020-08-06 13:10:00|22348.3|22341.3|22353.3|22346.3|22358.3|22351.3|22348.3|22341.3|88
1596719700000|2020-08-06 13:15:00|22350.8|22343.8|22348.3|22341.3|22363.3|22356.3|22348.3|22341.3|86
1596720000000|2020-08-06 13:20:00|22343.3|22336.3|22328.3|22321.3|22343.3|22336.3|22323.3|22316.3|129
1596720300000|2020-08-06 13:25:00|22325.8|22318.8|22333.3|22326.3|22338.3|22331.3|22323.3|22316.3|56
1596720600000|2020-08-06 13:30:00|22330.8|22323.8|22343.3|22336.3|22348.3|22341.3|22328.3|22321.3|274
1596720900000|2020-08-06 13:35:00|22340.8|22333.8|22313.3|22306.3|22343.3|22336.3|22313.3|22306.3|203
1596721200000|2020-08-06 13:40:00|22318.3|22311.3|22318.3|22311.3|22328.3|22321.3|22308.3|22301.3|207
1596721500000|2020-08-06 13:45:00|22323.3|22316.3|22338.3|22331.3|22343.3|22336.3|22313.3|22306.3|233
1596721800000|2020-08-06 13:50:00|22340.8|22333.8|22333.3|22326.3|22343.3|22336.3|22323.3|22316.3|289
1596722100000|2020-08-06 13:55:00|22328.3|22321.3|22363.3|22356.3|22363.3|22356.3|22328.3|22321.3|330
1596722400000|2020-08-06 14:00:00|22365.8|22358.8|22358.3|22351.3|22368.3|22361.3|22353.3|22346.3|153
1596722700000|2020-08-06 14:05:00|22353.3|22346.3|22353.3|22346.3|22358.3|22351.3|22338.3|22331.3|94
1596723000000|2020-08-06 14:10:00|22350.8|22343.8|22353.3|22346.3|22368.3|22361.3|22348.3|22341.3|109
1596723300000|2020-08-06 14:15:00|22358.3|22351.3|22358.3|22351.3|22358.3|22351.3|22348.3|22341.3|88
1596723600000|2020-08-06 14:20:00|22363.3|22356.3|22368.3|22361.3|22373.3|22366.3|22360.8|22353.8|77
1596723900000|2020-08-06 14:25:00|22370.8|22363.8|22373.3|22366.3|22378.3|22371.3|22370.8|22363.8|172
1596724200000|2020-08-06 14:30:00|22375.8|22368.8|22373.3|22366.3|22383.3|22376.3|22373.3|22366.3|127
1596724500000|2020-08-06 14:35:00|22368.3|22361.3|22343.3|22336.3|22373.3|22366.3|22343.3|22336.3|133
1596724800000|2020-08-06 14:40:00|22338.3|22331.3|22313.3|22306.3|22338.3|22331.3|22308.3|22301.3|155
1596725100000|2020-08-06 14:45:00|22310.8|22303.8|22308.3|22301.3|22315.8|22308.8|22308.3|22301.3|129
1596725400000|2020-08-06 14:50:00|22305.8|22298.8|22328.3|22321.3|22328.3|22321.3|22298.3|22291.3|186
1596725700000|2020-08-06 14:55:00|22333.3|22326.3|22333.3|22326.3|22338.3|22331.3|22323.3|22316.3|104
1596726000000|2020-08-06 15:00:00|22335.8|22328.8|22338.3|22331.3|22338.3|22331.3|22323.3|22316.3|138
1596726300000|2020-08-06 15:05:00|22343.3|22336.3|22343.3|22336.3|22343.3|22336.3|22333.3|22326.3|63
1596726600000|2020-08-06 15:10:00|22338.3|22331.3|22328.3|22321.3|22343.3|22336.3|22323.3|22316.3|86
1596726900000|2020-08-06 15:15:00|22330.8|22323.8|22333.3|22326.3|22338.3|22331.3|22328.3|22321.3|70
1596727200000|2020-08-06 15:20:00|22338.3|22331.3|22343.3|22336.3|22348.3|22341.3|22338.3|22331.3|68
1596727500000|2020-08-06 15:25:00|22340.8|22333.8|22338.3|22331.3|22348.3|22341.3|22328.3|22321.3|144
1596727800000|2020-08-06 15:30:00|22340.8|22333.8|22333.3|22326.3|22343.3|22336.3|22323.3|22316.3|308
1596728100000|2020-08-06 15:35:00|22338.3|22331.3|22333.3|22326.3|22343.3|22336.3|22328.3|22321.3|125
1596728400000|2020-08-06 15:40:00|22335.8|22328.8|22333.3|22326.3|22338.3|22331.3|22323.3|22316.3|74
1596728700000|2020-08-06 15:45:00|22330.8|22323.8|22343.3|22336.3|22345.8|22338.8|22330.8|22323.8|78
1596729000000|2020-08-06 15:50:00|22340.8|22333.8|22333.3|22326.3|22340.8|22333.8|22330.8|22323.8|78
1596729300000|2020-08-06 15:55:00|22335.8|22328.8|22348.3|22341.3|22353.3|22346.3|22335.8|22328.8|81
1596729600000|2020-08-06 16:00:00|22345.8|22338.8|22353.3|22346.3|22355.8|22348.8|22345.8|22338.8|92
1596729900000|2020-08-06 16:05:00|22350.8|22343.8|22343.3|22336.3|22353.3|22346.3|22343.3|22336.3|60
1596730200000|2020-08-06 16:10:00|22345.8|22338.8|22353.3|22346.3|22353.3|22346.3|22338.3|22331.3|58
1596730500000|2020-08-06 16:15:00|22355.8|22348.8|22343.3|22336.3|22355.8|22348.8|22338.3|22331.3|47
1596730800000|2020-08-06 16:20:00|22345.8|22338.8|22348.3|22341.3|22353.3|22346.3|22343.3|22336.3|58
1596731100000|2020-08-06 16:25:00|22345.8|22338.8|22343.3|22336.3|22348.3|22341.3|22343.3|22336.3|26
1596731400000|2020-08-06 16:30:00|22338.3|22331.3|22343.3|22336.3|22343.3|22336.3|22338.3|22331.3|34
1596731700000|2020-08-06 16:35:00|22340.8|22333.8|22348.3|22341.3|22353.3|22346.3|22340.8|22333.8|26
1596732000000|2020-08-06 16:40:00|22343.3|22336.3|22353.3|22346.3|22353.3|22346.3|22338.3|22331.3|78
1596732300000|2020-08-06 16:45:00|22355.8|22348.8|22358.3|22351.3|22358.3|22351.3|22353.3|22346.3|74
1596732600000|2020-08-06 16:50:00|22363.3|22356.3|22358.3|22351.3|22363.3|22356.3|22353.3|22346.3|110
1596732900000|2020-08-06 16:55:00|22363.3|22356.3|22363.3|22356.3|22363.3|22356.3|22358.3|22351.3|22
1596733200000|2020-08-06 17:00:00|22360.8|22353.8|22358.3|22351.3|22363.3|22356.3|22358.3|22351.3|36
1596733500000|2020-08-06 17:05:00|22363.3|22356.3|22358.3|22351.3|22363.3|22356.3|22353.3|22346.3|19
1596733800000|2020-08-06 17:10:00|22363.3|22356.3|22363.3|22356.3|22363.3|22356.3|22358.3|22351.3|23
1596734100000|2020-08-06 17:15:00|22360.8|22353.8|22363.3|22356.3|22363.3|22356.3|22358.3|22351.3|65
1596734400000|2020-08-06 17:20:00|22365.8|22358.8|22363.3|22356.3|22368.3|22361.3|22363.3|22356.3|23
1596734700000|2020-08-06 17:25:00|22358.3|22351.3|22358.3|22351.3|22358.3|22351.3|22358.3|22351.3|17
1596735000000|2020-08-06 17:30:00|22363.3|22356.3|22353.3|22346.3|22363.3|22356.3|22353.3|22346.3|58
1596735300000|2020-08-06 17:35:00|22355.8|22348.8|22353.3|22346.3|22358.3|22351.3|22353.3|22346.3|30
1596735600000|2020-08-06 17:40:00|22358.3|22351.3|22363.3|22356.3|22363.3|22356.3|22353.3|22346.3|97
1596735900000|2020-08-06 17:45:00|22358.3|22351.3|22363.3|22356.3|22363.3|22356.3|22358.3|22351.3|78
1596736200000|2020-08-06 17:50:00|22365.8|22358.8|22368.3|22361.3|22368.3|22361.3|22363.3|22356.3|54
1596736500000|2020-08-06 17:55:00|||||||||21
1596736800000|2020-08-06 18:00:00|22373.3|22366.3|22383.3|22376.3|22388.3|22381.3|22373.3|22366.3|133
1596737100000|2020-08-06 18:05:00|22388.3|22381.3|22383.3|22376.3|22388.3|22381.3|22378.3|22371.3|69
1596737400000|2020-08-06 18:10:00|22385.8|22378.8|22388.3|22381.3|22388.3|22381.3|22383.3|22376.3|55
1596737700000|2020-08-06 18:15:00|22383.3|22376.3|22388.3|22381.3|22393.3|22386.3|22383.3|22376.3|102
1596738000000|2020-08-06 18:20:00|22390.8|22383.8|22393.3|22386.3|22403.3|22396.3|22388.3|22381.3|179
1596738300000|2020-08-06 18:25:00|22395.8|22388.8|22413.3|22406.3|22413.3|22406.3|22393.3|22386.3|122
1596738600000|2020-08-06 18:30:00|22415.8|22408.8|22413.3|22406.3|22423.3|22416.3|22413.3|22406.3|72
1596738900000|2020-08-06 18:35:00|22418.3|22411.3|22423.3|22416.3|22423.3|22416.3|22413.3|22406.3|66
1596739200000|2020-08-06 18:40:00|22420.8|22413.8|22428.3|22421.3|22428.3|22421.3|22420.8|22413.8|83
1596739500000|2020-08-06 18:45:00|22423.3|22416.3|22423.3|22416.3|22423.3|22416.3|22420.8|22413.8|51
1596739800000|2020-08-06 18:50:00|22425.8|22418.8|22428.3|22421.3|22428.3|22421.3|22423.3|22416.3|81
1596740100000|2020-08-06 18:55:00|22423.3|22416.3|22423.3|22416.3|22428.3|22421.3|22423.3|22416.3|42
1596740400000|2020-08-06 19:00:00|22428.3|22421.3|22433.3|22426.3|22433.3|22426.3|22428.3|22421.3|162
1596740700000|2020-08-06 19:05:00|22428.3|22421.3|22433.3|22426.3|22433.3|22426.3|22428.3|22421.3|95
1596741000000|2020-08-06 19:10:00|22438.3|22431.3|22443.3|22436.3|22443.3|22436.3|22438.3|22431.3|204
1596741300000|2020-08-06 19:15:00|22448.3|22441.3|22453.3|22446.3|22453.3|22446.3|22443.3|22436.3|96
1596741600000|2020-08-06 19:20:00|22455.8|22448.8|22448.3|22441.3|22455.8|22448.8|22448.3|22441.3|56
1596741900000|2020-08-06 19:25:00|22443.3|22436.3|22448.3|22441.3|22448.3|22441.3|22438.3|22431.3|150
1596742200000|2020-08-06 19:30:00|22453.3|22446.3|22443.3|22436.3|22453.3|22446.3|22443.3|22436.3|86
1596742500000|2020-08-06 19:35:00|22438.3|22431.3|22443.3|22436.3|22448.3|22441.3|22438.3|22431.3|127
1596742800000|2020-08-06 19:40:00|22445.8|22438.8|22425.8|22418.8|22448.3|22441.3|22425.8|22418.8|138
1596743100000|2020-08-06 19:45:00|22428.3|22421.3|22413.3|22406.3|22430.8|22423.8|22413.3|22406.3|132
1596743400000|2020-08-06 19:50:00|22410.8|22403.8|22423.3|22416.3|22425.8|22418.8|22408.3|22401.3|129
1596743700000|2020-08-06 19:55:00|22425.8|22418.8|22423.3|22416.3|22428.3|22421.3|22403.3|22396.3|430
1596744000000|2020-08-06 20:00:00|22428.3|22421.3|22433.3|22426.3|22435.8|22428.8|22423.3|22416.3|134
1596744300000|2020-08-06 20:05:00|22435.8|22428.8|22428.3|22421.3|22438.3|22431.3|22428.3|22421.3|45
1596744600000|2020-08-06 20:10:00|22423.3|22416.3|22423.3|22416.3|22428.3|22421.3|22423.3|22416.3|23
1596744900000|2020-08-06 20:15:00|22427.3|22412.3|22432.3|22417.3|22432.3|22417.3|22427.3|22412.3|6
1596745200000|2020-08-06 20:20:00|22429.8|22414.8|22434.8|22419.8|22434.8|22419.8|22429.8|22414.8|25
1596745500000|2020-08-06 20:25:00|22432.3|22417.3|22432.3|22417.3|22432.3|22417.3|22427.3|22412.3|30
1596745800000|2020-08-06 20:30:00|22429.8|22414.8|22432.3|22417.3|22432.3|22417.3|22427.3|22412.3|9
1596746100000|2020-08-06 20:35:00|22429.8|22414.8|22432.3|22417.3|22432.3|22417.3|22427.3|22412.3|11
1596746400000|2020-08-06 20:40:00|22437.3|22422.3|22437.3|22422.3|22442.3|22427.3|22437.3|22422.3|12
1596746700000|2020-08-06 20:45:00|22434.8|22419.8|22437.3|22422.3|22444.8|22429.8|22434.8|22419.8|23
1596747000000|2020-08-06 20:50:00|22439.8|22424.8|22447.3|22432.3|22447.3|22432.3|22439.8|22424.8|20
1596747300000|2020-08-06 20:55:00|22442.3|22427.3|22446.4|22416.4|22446.4|22427.3|22437.3|22413.9|52
1596747600000|2020-08-06 21:00:00|22446|22416|22445.4|22415.4|22446.9|22416.9|22444.3|22414.3|0
1596747900000|2020-08-06 21:05:00|22445.1|22415.1|22446|22416|22446.1|22416.1|22445.1|22415.1|0
1596748200000|2020-08-06 21:10:00|22445.6|22415.6|22442.2|22412.2|22445.6|22415.6|22441.5|22411.5|0
1596748500000|2020-08-06 21:15:00|22442|22412|22441.8|22411.8|22442.4|22412.4|22441.6|22411.6|0
1596748800000|2020-08-06 21:20:00|22441.9|22411.9|22441.5|22411.5|22442.5|22412.5|22441.5|22411.5|0
1596749100000|2020-08-06 21:25:00|22441.8|22411.8|22442.8|22412.8|22444.2|22414.2|22441.2|22411.2|0
1596749400000|2020-08-06 21:30:00|22442.5|22412.5|22441.4|22411.4|22442.9|22412.9|22441.4|22411.4|0
1596749700000|2020-08-06 21:35:00|22442.3|22412.3|22443.5|22413.5|22443.9|22413.9|22442.3|22412.3|0
1596750000000|2020-08-06 21:40:00|22444.1|22414.1|22443.9|22413.9|22444.1|22414.1|22443.7|22413.7|0
1596750300000|2020-08-06 21:45:00|22443.7|22413.7|22443.1|22413.1|22444.1|22414.1|22443.1|22413.1|0
1596750600000|2020-08-06 21:50:00|22443.3|22413.3|22443.3|22413.3|22443.6|22413.6|22443.3|22413.3|0
1596750900000|2020-08-06 21:55:00|22443.4|22413.4|22442.9|22412.9|22443.6|22413.6|22442.4|22412.4|0
1596751200000|2020-08-06 22:00:00|22444.2|22414.2|22444.8|22429.8|22447.7|22432.3|22437.3|22411.8|23
1596751500000|2020-08-06 22:05:00|22442.3|22427.3|22437.3|22422.3|22442.3|22427.3|22437.3|22422.3|3
1596751800000|2020-08-06 22:10:00|22434.8|22419.8|22432.3|22417.3|22434.8|22419.8|22427.3|22412.3|11
1596752100000|2020-08-06 22:15:00|22434.8|22419.8|22432.3|22417.3|22434.8|22419.8|22427.3|22412.3|3
1596752400000|2020-08-06 22:20:00|22434.8|22419.8|22437.3|22422.3|22437.3|22422.3|22432.3|22417.3|8
1596752700000|2020-08-06 22:25:00|22442.3|22427.3|22442.3|22427.3|22442.3|22427.3|22442.3|22427.3|6
1596753000000|2020-08-06 22:30:00|22444.8|22429.8|22442.3|22427.3|22444.8|22429.8|22442.3|22427.3|10
1596753600000|2020-08-06 22:40:00|22439.8|22424.8|22442.3|22427.3|22444.8|22429.8|22439.8|22424.8|8
1596753900000|2020-08-06 22:45:00|22444.8|22429.8|22442.3|22427.3|22444.8|22429.8|22442.3|22427.3|1
1596754500000|2020-08-06 22:55:00|22437.3|22422.3|22437.3|22422.3|22437.3|22422.3|22437.3|22422.3|2
1596754800000|2020-08-06 23:00:00|22442.3|22427.3|22442.3|22427.3|22447.3|22432.3|22439.8|22424.8|8
1596755100000|2020-08-06 23:05:00|22444.8|22429.8|22444.8|22429.8|22444.8|22429.8|22444.8|22429.8|2
1596755400000|2020-08-06 23:10:00|22442.3|22427.3|22447.3|22432.3|22447.3|22432.3|22442.3|22427.3|0
1596755700000|2020-08-06 23:15:00|22444.8|22429.8|22442.3|22427.3|22444.8|22429.8|22442.3|22427.3|6
1596756000000|2020-08-06 23:20:00|22439.8|22424.8|22437.3|22422.3|22442.3|22427.3|22437.3|22422.3|15
1596756300000|2020-08-06 23:25:00|22434.8|22419.8|22427.3|22412.3|22442.3|22427.3|22427.3|22412.3|27
1596756600000|2020-08-06 23:30:00|22423.3|22416.3|22433.3|22426.3|22433.3|22426.3|22405.8|22398.8|23113
1596756900000|2020-08-06 23:35:00|22430.8|22423.8|22438.3|22431.3|22440.8|22433.8|22418.3|22411.3|121
1596757200000|2020-08-06 23:40:00|22440.8|22433.8|22433.3|22426.3|22448.3|22441.3|22433.3|22426.3|194
1596757500000|2020-08-06 23:45:00|22430.8|22423.8|22403.3|22396.3|22435.8|22428.8|22403.3|22396.3|312
1596757800000|2020-08-06 23:50:00|22408.3|22401.3|22408.3|22401.3|22418.3|22411.3|22408.3|22401.3|145
1596758100000|2020-08-06 23:55:00|22410.8|22403.8|22418.3|22411.3|22428.3|22421.3|22408.3|22401.3|319
1596758400000|2020-08-07 00:00:00|22413.3|22406.3|22423.3|22416.3|22433.3|22426.3|22390.8|22383.8|1204
1596758700000|2020-08-07 00:05:00|22425.8|22418.8|22375.8|22368.8|22428.3|22421.3|22370.8|22363.8|642
1596759000000|2020-08-07 00:10:00|22378.3|22371.3|22348.3|22341.3|22385.8|22378.8|22325.8|22318.8|1095
1596759300000|2020-08-07 00:15:00|22340.8|22333.8|22353.3|22346.3|22358.3|22351.3|22323.3|22316.3|544
1596759600000|2020-08-07 00:20:00|22355.8|22348.8|22378.3|22371.3|22383.3|22376.3|22343.3|22336.3|511
1596759900000|2020-08-07 00:25:00|22383.3|22376.3|22363.3|22356.3|22383.3|22376.3|22343.3|22336.3|716
1596760200000|2020-08-07 00:30:00|22360.8|22353.8|22338.3|22331.3|22363.3|22356.3|22338.3|22331.3|374
1596760500000|2020-08-07 00:35:00|22333.3|22326.3|22348.3|22341.3|22353.3|22346.3|22315.8|22308.8|482
1596760800000|2020-08-07 00:40:00|22345.8|22338.8|22348.3|22341.3|22353.3|22346.3|22338.3|22331.3|185
1596761100000|2020-08-07 00:45:00|22345.8|22338.8|22343.3|22336.3|22348.3|22341.3|22338.3|22331.3|141
1596761400000|2020-08-07 00:50:00|22338.3|22331.3|22338.3|22331.3|22348.3|22341.3|22328.3|22321.3|346
1596761700000|2020-08-07 00:55:00|22335.8|22328.8|22343.3|22336.3|22343.3|22336.3|22328.3|22321.3|204
1596762000000|2020-08-07 01:00:00|22340.8|22333.8|22315.8|22308.8|22358.3|22351.3|22303.3|22296.3|758
1596762300000|2020-08-07 01:05:00|22318.3|22311.3|22298.3|22291.3|22328.3|22321.3|22293.3|22286.3|526
1596762600000|2020-08-07 01:10:00|22300.8|22293.8|22328.3|22321.3|22330.8|22323.8|22293.3|22286.3|324
1596762900000|2020-08-07 01:15:00|22333.3|22326.3|22328.3|22321.3|22338.3|22331.3|22308.3|22301.3|320
1596763200000|2020-08-07 01:20:00|22330.8|22323.8|22315.8|22308.8|22335.8|22328.8|22313.3|22306.3|287
1596763500000|2020-08-07 01:25:00|22313.3|22306.3|22303.3|22296.3|22318.3|22311.3|22293.3|22286.3|389
1596763800000|2020-08-07 01:30:00|22300.8|22293.8|22303.3|22296.3|22308.3|22301.3|22293.3|22286.3|369
1596764100000|2020-08-07 01:35:00|22298.3|22291.3|22320.8|22313.8|22323.3|22316.3|22293.3|22286.3|361
1596764400000|2020-08-07 01:40:00|22318.3|22311.3|22318.3|22311.3|22328.3|22321.3|22308.3|22301.3|281
1596764700000|2020-08-07 01:45:00|22320.8|22313.8|22358.3|22351.3|22358.3|22351.3|22318.3|22311.3|486
1596765000000|2020-08-07 01:50:00|22355.8|22348.8|22363.3|22356.3|22373.3|22366.3|22353.3|22346.3|595
1596765300000|2020-08-07 01:55:00|22365.8|22358.8|22353.3|22346.3|22368.3|22361.3|22343.3|22336.3|281
1596765600000|2020-08-07 02:00:00|22350.8|22343.8|22333.3|22326.3|22363.3|22356.3|22333.3|22326.3|272
1596765900000|2020-08-07 02:05:00|22335.8|22328.8|22328.3|22321.3|22345.8|22338.8|22328.3|22321.3|213
1596766200000|2020-08-07 02:10:00|22325.8|22318.8|22308.3|22301.3|22328.3|22321.3|22303.3|22296.3|508
1596766500000|2020-08-07 02:15:00|22305.8|22298.8|22298.3|22291.3|22313.3|22306.3|22298.3|22291.3|329
1596766800000|2020-08-07 02:20:00|22303.3|22296.3|22305.8|22298.8|22308.3|22301.3|22300.8|22293.8|172
1596767100000|2020-08-07 02:25:00|22303.3|22296.3|22268.3|22261.3|22308.3|22301.3|22268.3|22261.3|847
1596767400000|2020-08-07 02:30:00|22263.3|22256.3|22270.8|22263.8|22278.3|22271.3|22258.3|22251.3|682
1596767700000|2020-08-07 02:35:00|22268.3|22261.3|22278.3|22271.3|22283.3|22276.3|22268.3|22261.3|195
1596768000000|2020-08-07 02:40:00|22275.8|22268.8|22273.3|22266.3|22275.8|22268.8|22263.3|22256.3|263
1596768300000|2020-08-07 02:45:00|22270.8|22263.8|22285.8|22278.8|22288.3|22281.3|22268.3|22261.3|295
1596768600000|2020-08-07 02:50:00|22288.3|22281.3|22278.3|22271.3|22288.3|22281.3|22273.3|22266.3|283
1596768900000|2020-08-07 02:55:00|22275.8|22268.8|22273.3|22266.3|22278.3|22271.3|22263.3|22256.3|169
1596769200000|2020-08-07 03:00:00|22270.8|22263.8|22273.3|22266.3|22283.3|22276.3|22268.3|22261.3|166
1596769500000|2020-08-07 03:05:00|22270.8|22263.8|22263.3|22256.3|22275.8|22268.8|22263.3|22256.3|68
1596769800000|2020-08-07 03:10:00|22260.8|22253.8|22263.3|22256.3|22263.3|22256.3|22253.3|22246.3|272
1596770100000|2020-08-07 03:15:00|22268.3|22261.3|22298.3|22291.3|22303.3|22296.3|22268.3|22261.3|287
1596770400000|2020-08-07 03:20:00|22295.8|22288.8|22290.8|22283.8|22298.3|22291.3|22278.3|22271.3|190
1596770700000|2020-08-07 03:25:00|22288.3|22281.3|22253.3|22246.3|22293.3|22286.3|22250.8|22243.8|288
1596771000000|2020-08-07 03:30:00|22248.3|22241.3|22235.8|22228.8|22255.8|22248.8|22228.3|22221.3|650
1596771300000|2020-08-07 03:35:00|22233.3|22226.3|22213.3|22206.3|22238.3|22231.3|22213.3|22206.3|521
1596771600000|2020-08-07 03:40:00|22215.8|22208.8|22223.3|22216.3|22228.3|22221.3|22203.3|22196.3|537
1596771900000|2020-08-07 03:45:00|22220.8|22213.8|22238.3|22231.3|22240.8|22233.8|22220.8|22213.8|491
1596772200000|2020-08-07 03:50:00|22235.8|22228.8|22223.3|22216.3|22238.3|22231.3|22220.8|22213.8|135
1596772500000|2020-08-07 03:55:00|22220.8|22213.8|22228.3|22221.3|22228.3|22221.3|22205.8|22198.8|310
1596772800000|2020-08-07 04:00:00|22225.8|22218.8|22235.8|22228.8|22238.3|22231.3|22213.3|22206.3|155
1596773100000|2020-08-07 04:05:00|22238.3|22231.3|22238.3|22231.3|22245.8|22238.8|22228.3|22221.3|360
1596773400000|2020-08-07 04:10:00|22243.3|22236.3|22248.3|22241.3|22248.3|22241.3|22238.3|22231.3|187
1596773700000|2020-08-07 04:15:00|22245.8|22238.8|22238.3|22231.3|22248.3|22241.3|22233.3|22226.3|179
1596774000000|2020-08-07 04:20:00|22243.3|22236.3|22253.3|22246.3|22253.3|22246.3|22238.3|22231.3|145
1596774300000|2020-08-07 04:25:00|22250.8|22243.8|22248.3|22241.3|22258.3|22251.3|22243.3|22236.3|99
1596774600000|2020-08-07 04:30:00|22250.8|22243.8|22258.3|22251.3|22263.3|22256.3|22243.3|22236.3|138
1596774900000|2020-08-07 04:35:00|22260.8|22253.8|22273.3|22266.3|22278.3|22271.3|22260.8|22253.8|247
1596775200000|2020-08-07 04:40:00|22278.3|22271.3|22273.3|22266.3|22278.3|22271.3|22263.3|22256.3|200
1596775500000|2020-08-07 04:45:00|22275.8|22268.8|22273.3|22266.3|22280.8|22273.8|22268.3|22261.3|122
1596775800000|2020-08-07 04:50:00|22275.8|22268.8|22278.3|22271.3|22288.3|22281.3|22275.8|22268.8|186
1596776100000|2020-08-07 04:55:00|22283.3|22276.3|22278.3|22271.3|22283.3|22276.3|22268.3|22261.3|128
1596776400000|2020-08-07 05:00:00|22283.3|22276.3|22263.3|22256.3|22290.8|22283.8|22258.3|22251.3|527
1596776700000|2020-08-07 05:05:00|22260.8|22253.8|22253.3|22246.3|22273.3|22266.3|22253.3|22246.3|171
1596777000000|2020-08-07 05:10:00|22255.8|22248.8|22253.3|22246.3|22258.3|22251.3|22248.3|22241.3|235
1596777300000|2020-08-07 05:15:00|22248.3|22241.3|22238.3|22231.3|22253.3|22246.3|22238.3|22231.3|553
1596777600000|2020-08-07 05:20:00|22240.8|22233.8|22253.3|22246.3|22258.3|22251.3|22240.8|22233.8|330
1596777900000|2020-08-07 05:25:00|22248.3|22241.3|22248.3|22241.3|22253.3|22246.3|22238.3|22231.3|252
1596778200000|2020-08-07 05:30:00|22253.3|22246.3|22265.8|22258.8|22268.3|22261.3|22253.3|22246.3|433
1596778500000|2020-08-07 05:35:00|22263.3|22256.3|22298.3|22291.3|22298.3|22291.3|22263.3|22256.3|465
1596778800000|2020-08-07 05:40:00|22300.8|22293.8|22293.3|22286.3|22303.3|22296.3|22283.3|22276.3|822
1596779100000|2020-08-07 05:45:00|22295.8|22288.8|22293.3|22286.3|22310.8|22303.8|22293.3|22286.3|454
1596779400000|2020-08-07 05:50:00|22295.8|22288.8|22303.3|22296.3|22318.3|22311.3|22288.3|22281.3|904
1596779700000|2020-08-07 05:55:00|22298.3|22291.3|22318.3|22311.3|22318.3|22311.3|22298.3|22291.3|1360
1596780000000|2020-08-07 06:00:00|22323.3|22316.3|22333.3|22326.3|22343.3|22336.3|22313.3|22306.3|3987
1596780300000|2020-08-07 06:05:00|22338.3|22331.3|22333.3|22326.3|22343.3|22336.3|22323.3|22316.3|1168
1596780600000|2020-08-07 06:10:00|22338.3|22331.3|22348.3|22341.3|22348.3|22341.3|22328.3|22321.3|876
1596780900000|2020-08-07 06:15:00|22353.3|22346.3|22358.3|22351.3|22363.3|22356.3|22348.3|22341.3|680
1596781200000|2020-08-07 06:20:00|22353.3|22346.3|22338.3|22331.3|22358.3|22351.3|22335.8|22328.8|263
1596781500000|2020-08-07 06:25:00|22340.8|22333.8|22348.3|22341.3|22350.8|22343.8|22338.3|22331.3|44
1596781800000|2020-08-07 06:30:00|22350.8|22343.8|22345.8|22338.8|22353.3|22346.3|22343.3|22336.3|63
1596782100000|2020-08-07 06:35:00|22343.3|22336.3|22335.8|22328.8|22345.8|22338.8|22333.3|22326.3|33
1596782400000|2020-08-07 06:40:00|22333.3|22326.3|22323.3|22316.3|22333.3|22326.3|22320.8|22313.8|87
1596782700000|2020-08-07 06:45:00|22328.3|22321.3|22318.3|22311.3|22328.3|22321.3|22318.3|22311.3|47
1596783000000|2020-08-07 06:50:00|22323.3|22316.3|22318.3|22311.3|22323.3|22316.3|22313.3|22306.3|66
1596783300000|2020-08-07 06:55:00|22323.3|22316.3|22313.3|22306.3|22323.3|22316.3|22308.3|22301.3|50
1596783600000|2020-08-07 07:00:00|22310.8|22303.8|22323.3|22316.3|22340.8|22333.8|22305.8|22298.8|168
1596783900000|2020-08-07 07:05:00|22320.8|22313.8|22303.3|22296.3|22328.3|22321.3|22298.3|22291.3|109
1596784200000|2020-08-07 07:10:00|22305.8|22298.8|22298.3|22291.3|22305.8|22298.8|22285.8|22278.8|77
1596784500000|2020-08-07 07:15:00|22295.8|22288.8|22308.3|22301.3|22313.3|22306.3|22293.3|22286.3|239
1596784800000|2020-08-07 07:20:00|22305.8|22298.8|22318.3|22311.3|22323.3|22316.3|22295.8|22288.8|63
1596785100000|2020-08-07 07:25:00|22315.8|22308.8|22308.3|22301.3|22323.3|22316.3|22303.3|22296.3|88
1596785400000|2020-08-07 07:30:00|22303.3|22296.3|22330.8|22323.8|22333.3|22326.3|22303.3|22296.3|150
1596785700000|2020-08-07 07:35:00|22333.3|22326.3|22315.8|22308.8|22338.3|22331.3|22315.8|22308.8|68
1596786000000|2020-08-07 07:40:00|22318.3|22311.3|22318.3|22311.3|22325.8|22318.8|22313.3|22306.3|25
1596786300000|2020-08-07 07:45:00|22313.3|22306.3|22313.3|22306.3|22323.3|22316.3|22310.8|22303.8|70
1596786600000|2020-08-07 07:50:00|22315.8|22308.8|22313.3|22306.3|22330.8|22323.8|22305.8|22298.8|36
1596786900000|2020-08-07 07:55:00|22310.8|22303.8|22358.3|22351.3|22363.3|22356.3|22308.3|22301.3|66
1596787200000|2020-08-07 08:00:00|22355.8|22348.8|22358.3|22351.3|22370.8|22363.8|22353.3|22346.3|119
1596787500000|2020-08-07 08:05:00|22355.8|22348.8|22338.3|22331.3|22363.3|22356.3|22338.3|22331.3|81
1596787800000|2020-08-07 08:10:00|22340.8|22333.8|22348.3|22341.3|22353.3|22346.3|22333.3|22326.3|83
1596788100000|2020-08-07 08:15:00|22345.8|22338.8|22348.3|22341.3|22353.3|22346.3|22338.3|22331.3|36
1596788400000|2020-08-07 08:20:00|22345.8|22338.8|22323.3|22316.3|22345.8|22338.8|22323.3|22316.3|46
1596788700000|2020-08-07 08:25:00|22318.3|22311.3|22308.3|22301.3|22323.3|22316.3|22308.3|22301.3|33
1596789000000|2020-08-07 08:30:00|22313.3|22306.3|22313.3|22306.3|22318.3|22311.3|22308.3|22301.3|38
1596789300000|2020-08-07 08:35:00|22315.8|22308.8|22303.3|22296.3|22318.3|22311.3|22303.3|22296.3|33
1596789600000|2020-08-07 08:40:00|22300.8|22293.8|22303.3|22296.3|22308.3|22301.3|22298.3|22291.3|49
1596789900000|2020-08-07 08:45:00|22308.3|22301.3|22315.8|22308.8|22318.3|22311.3|22298.3|22291.3|39
1596790200000|2020-08-07 08:50:00|22313.3|22306.3|22313.3|22306.3|22318.3|22311.3|22303.3|22296.3|59
1596790500000|2020-08-07 08:55:00|22310.8|22303.8|22313.3|22306.3|22318.3|22311.3|22308.3|22301.3|11
1596790800000|2020-08-07 09:00:00|22308.3|22301.3|22295.8|22288.8|22313.3|22306.3|22295.8|22288.8|37
1596791100000|2020-08-07 09:05:00|22298.3|22291.3|22295.8|22288.8|22298.3|22291.3|22288.3|22281.3|82
1596791400000|2020-08-07 09:10:00|22293.3|22286.3|22268.3|22261.3|22298.3|22291.3|22268.3|22261.3|106
1596791700000|2020-08-07 09:15:00|22263.3|22256.3|22283.3|22276.3|22288.3|22281.3|22260.8|22253.8|84
1596792000000|2020-08-07 09:20:00|22280.8|22273.8|22288.3|22281.3|22290.8|22283.8|22275.8|22268.8|16
1596792300000|2020-08-07 09:25:00|22285.8|22278.8|22283.3|22276.3|22288.3|22281.3|22275.8|22268.8|26
1596792600000|2020-08-07 09:30:00|22278.3|22271.3|22283.3|22276.3|22288.3|22281.3|22273.3|22266.3|58
1596792900000|2020-08-07 09:35:00|22288.3|22281.3|22293.3|22286.3|22298.3|22291.3|22288.3|22281.3|24
1596793200000|2020-08-07 09:40:00|22290.8|22283.8|22303.3|22296.3|22303.3|22296.3|22288.3|22281.3|27
1596793500000|2020-08-07 09:45:00|22300.8|22293.8|22298.3|22291.3|22305.8|22298.8|22298.3|22291.3|31
1596793800000|2020-08-07 09:50:00|22300.8|22293.8|22303.3|22296.3|22303.3|22296.3|22293.3|22286.3|21
1596794100000|2020-08-07 09:55:00|22300.8|22293.8|22298.3|22291.3|22303.3|22296.3|22293.3|22286.3|26
1596794400000|2020-08-07 10:00:00|22295.8|22288.8|22298.3|22291.3|22298.3|22291.3|22293.3|22286.3|14
1596794700000|2020-08-07 10:05:00|22295.8|22288.8|22293.3|22286.3|22303.3|22296.3|22290.8|22283.8|28
1596795000000|2020-08-07 10:10:00|22288.3|22281.3|22298.3|22291.3|22298.3|22291.3|22288.3|22281.3|44
1596795300000|2020-08-07 10:15:00|22303.3|22296.3|22295.8|22288.8|22303.3|22296.3|22295.8|22288.8|36
1596795600000|2020-08-07 10:20:00|22293.3|22286.3|22313.3|22306.3|22313.3|22306.3|22293.3|22286.3|38
1596795900000|2020-08-07 10:25:00|22315.8|22308.8|22313.3|22306.3|22318.3|22311.3|22313.3|22306.3|33
1596796200000|2020-08-07 10:30:00|22318.3|22311.3|22318.3|22311.3|22318.3|22311.3|22308.3|22301.3|32
1596796500000|2020-08-07 10:35:00|22323.3|22316.3|22323.3|22316.3|22328.3|22321.3|22318.3|22311.3|83
1596796800000|2020-08-07 10:40:00|22325.8|22318.8|22323.3|22316.3|22328.3|22321.3|22323.3|22316.3|41
1596797100000|2020-08-07 10:45:00|22320.8|22313.8|22323.3|22316.3|22323.3|22316.3|22320.8|22313.8|11
1596797400000|2020-08-07 10:50:00|22325.8|22318.8|22323.3|22316.3|22325.8|22318.8|22318.3|22311.3|20
1596797700000|2020-08-07 10:55:00|22320.8|22313.8|22323.3|22316.3|22328.3|22321.3|22318.3|22311.3|28
1596798000000|2020-08-07 11:00:00|22325.8|22318.8|22325.8|22318.8|22338.3|22331.3|22323.3|22316.3|68
1596798300000|2020-08-07 11:05:00|22328.3|22321.3|22318.3|22311.3|22328.3|22321.3|22318.3|22311.3|10
1596798600000|2020-08-07 11:10:00|22320.8|22313.8|22323.3|22316.3|22328.3|22321.3|22318.3|22311.3|42
1596798900000|2020-08-07 11:15:00|22320.8|22313.8|22313.3|22306.3|22323.3|22316.3|22313.3|22306.3|13
1596799200000|2020-08-07 11:20:00|22318.3|22311.3|22313.3|22306.3|22323.3|22316.3|22313.3|22306.3|19
1596799500000|2020-08-07 11:25:00|22318.3|22311.3|22318.3|22311.3|22323.3|22316.3|22318.3|22311.3|19
1596799800000|2020-08-07 11:30:00|22323.3|22316.3|22333.3|22326.3|22338.3|22331.3|22323.3|22316.3|425
1596800100000|2020-08-07 11:35:00|22328.3|22321.3|22323.3|22316.3|22328.3|22321.3|22320.8|22313.8|133
1596800400000|2020-08-07 11:40:00|22328.3|22321.3|22323.3|22316.3|22328.3|22321.3|22318.3|22311.3|82
1596800700000|2020-08-07 11:45:00|22328.3|22321.3|22328.3|22321.3|22333.3|22326.3|22323.3|22316.3|76
1596801000000|2020-08-07 11:50:00|22325.8|22318.8|22323.3|22316.3|22328.3|22321.3|22323.3|22316.3|29
1596801300000|2020-08-07 11:55:00|22325.8|22318.8|22333.3|22326.3|22333.3|22326.3|22323.3|22316.3|94
1596801600000|2020-08-07 12:00:00|22335.8|22328.8|22328.3|22321.3|22335.8|22328.8|22323.3|22316.3|115
1596801900000|2020-08-07 12:05:00|22330.8|22323.8|22328.3|22321.3|22330.8|22323.8|22325.8|22318.8|39
1596802200000|2020-08-07 12:10:00|22323.3|22316.3|22340.8|22333.8|22343.3|22336.3|22323.3|22316.3|96
1596802500000|2020-08-07 12:15:00|22343.3|22336.3|22348.3|22341.3|22348.3|22341.3|22333.3|22326.3|35
1596802800000|2020-08-07 12:20:00|22345.8|22338.8|22348.3|22341.3|22353.3|22346.3|22343.3|22336.3|52
1596803100000|2020-08-07 12:25:00|22345.8|22338.8|22340.8|22333.8|22350.8|22343.8|22338.3|22331.3|99
1596803400000|2020-08-07 12:30:00|22358.3|22351.3|22403.3|22396.3|22413.3|22406.3|22345.8|22338.8|726
1596803700000|2020-08-07 12:35:00|22405.8|22398.8|22368.3|22361.3|22408.3|22401.3|22368.3|22361.3|270
1596804000000|2020-08-07 12:40:00|22370.8|22363.8|22353.3|22346.3|22375.8|22368.8|22348.3|22341.3|195
1596804300000|2020-08-07 12:45:00|22350.8|22343.8|22353.3|22346.3|22363.3|22356.3|22343.3|22336.3|99
1596804600000|2020-08-07 12:50:00|22348.3|22341.3|22353.3|22346.3|22353.3|22346.3|22338.3|22331.3|117
1596804900000|2020-08-07 12:55:00|22350.8|22343.8|22338.3|22331.3|22353.3|22346.3|22333.3|22326.3|126
1596805200000|2020-08-07 13:00:00|22333.3|22326.3|22333.3|22326.3|22338.3|22331.3|22323.3|22316.3|62
1596805500000|2020-08-07 13:05:00|22335.8|22328.8|22328.3|22321.3|22338.3|22331.3|22323.3|22316.3|30
1596805800000|2020-08-07 13:10:00|22330.8|22323.8|22325.8|22318.8|22333.3|22326.3|22323.3|22316.3|22
1596806100000|2020-08-07 13:15:00|22323.3|22316.3|22313.3|22306.3|22328.3|22321.3|22303.3|22296.3|133
1596806400000|2020-08-07 13:20:00|22310.8|22303.8|22318.3|22311.3|22323.3|22316.3|22308.3|22301.3|56
1596806700000|2020-08-07 13:25:00|22313.3|22306.3|22323.3|22316.3|22328.3|22321.3|22308.3|22301.3|106
1596807000000|2020-08-07 13:30:00|22320.8|22313.8|22333.3|22326.3|22338.3|22331.3|22318.3|22311.3|276
1596807300000|2020-08-07 13:35:00|22335.8|22328.8|22313.3|22306.3|22338.3|22331.3|22310.8|22303.8|190
1596807600000|2020-08-07 13:40:00|22315.8|22308.8|22328.3|22321.3|22338.3|22331.3|22308.3|22301.3|149
1596807900000|2020-08-07 13:45:00|22333.3|22326.3|22348.3|22341.3|22348.3|22341.3|22328.3|22321.3|85
1596808200000|2020-08-07 13:50:00|22353.3|22346.3|22353.3|22346.3|22358.3|22351.3|22348.3|22341.3|127
1596808500000|2020-08-07 13:55:00|22350.8|22343.8|22358.3|22351.3|22358.3|22351.3|22338.3|22331.3|324
1596808800000|2020-08-07 14:00:00|22353.3|22346.3|22348.3|22341.3|22358.3|22351.3|22338.3|22331.3|205
1596809100000|2020-08-07 14:05:00|22350.8|22343.8|22358.3|22351.3|22360.8|22353.8|22338.3|22331.3|147
1596809400000|2020-08-07 14:10:00|22360.8|22353.8|22383.3|22376.3|22388.3|22381.3|22358.3|22351.3|185
1596809700000|2020-08-07 14:15:00|22388.3|22381.3|22358.3|22351.3|22388.3|22381.3|22358.3|22351.3|160
1596810000000|2020-08-07 14:20:00|22360.8|22353.8|22353.3|22346.3|22363.3|22356.3|22343.3|22336.3|129
1596810300000|2020-08-07 14:25:00|22358.3|22351.3|22378.3|22371.3|22378.3|22371.3|22353.3|22346.3|94
1596810600000|2020-08-07 14:30:00|22380.8|22373.8|22393.3|22386.3|22398.3|22391.3|22378.3|22371.3|141
1596810900000|2020-08-07 14:35:00|22390.8|22383.8|22383.3|22376.3|22393.3|22386.3|22378.3|22371.3|154
1596811200000|2020-08-07 14:40:00|22378.3|22371.3|22393.3|22386.3|22393.3|22386.3|22378.3|22371.3|159
1596811500000|2020-08-07 14:45:00|22398.3|22391.3|22398.3|22391.3|22398.3|22391.3|22388.3|22381.3|192
1596811800000|2020-08-07 14:50:00|22400.8|22393.8|22408.3|22401.3|22408.3|22401.3|22398.3|22391.3|268
1596812100000|2020-08-07 14:55:00|22410.8|22403.8|22388.3|22381.3|22413.3|22406.3|22383.3|22376.3|163
1596812400000|2020-08-07 15:00:00|22393.3|22386.3|22383.3|22376.3|22403.3|22396.3|22383.3|22376.3|119
1596812700000|2020-08-07 15:05:00|22385.8|22378.8|22393.3|22386.3|22403.3|22396.3|22383.3|22376.3|75
1596813000000|2020-08-07 15:10:00|22395.8|22388.8|22383.3|22376.3|22403.3|22396.3|22383.3|22376.3|184
1596813300000|2020-08-07 15:15:00|22378.3|22371.3|22378.3|22371.3|22383.3|22376.3|22373.3|22366.3|248
1596813600000|2020-08-07 15:20:00|22380.8|22373.8|22393.3|22386.3|22398.3|22391.3|22378.3|22371.3|148
1596813900000|2020-08-07 15:25:00|22390.8|22383.8|22378.3|22371.3|22393.3|22386.3|22378.3|22371.3|328
1596814200000|2020-08-07 15:30:00|22375.8|22368.8|22383.3|22376.3|22383.3|22376.3|22375.8|22368.8|87
1596814500000|2020-08-07 15:35:00|22388.3|22381.3|22388.3|22381.3|22393.3|22386.3|22380.8|22373.8|140
1596814800000|2020-08-07 15:40:00|22393.3|22386.3|22393.3|22386.3|22398.3|22391.3|22388.3|22381.3|81
1596815100000|2020-08-07 15:45:00|22395.8|22388.8|22393.3|22386.3|22398.3|22391.3|22385.8|22378.8|285
1596815400000|2020-08-07 15:50:00|22388.3|22381.3|22383.3|22376.3|22393.3|22386.3|22378.3|22371.3|96
1596815700000|2020-08-07 15:55:00|22380.8|22373.8|22378.3|22371.3|22383.3|22376.3|22378.3|22371.3|82
1596816000000|2020-08-07 16:00:00|22375.8|22368.8|22378.3|22371.3|22380.8|22373.8|22373.3|22366.3|129
1596816300000|2020-08-07 16:05:00|22373.3|22366.3|22373.3|22366.3|22378.3|22371.3|22368.3|22361.3|96
1596816600000|2020-08-07 16:10:00|22370.8|22363.8|22383.3|22376.3|22383.3|22376.3|22370.8|22363.8|37
1596816900000|2020-08-07 16:15:00|22380.8|22373.8|22388.3|22381.3|22393.3|22386.3|22378.3|22371.3|81
1596817200000|2020-08-07 16:20:00|22393.3|22386.3|22393.3|22386.3|22393.3|22386.3|22388.3|22381.3|68
1596817500000|2020-08-07 16:25:00|22390.8|22383.8|22403.3|22396.3|22403.3|22396.3|22390.8|22383.8|89
1596817800000|2020-08-07 16:30:00|22398.3|22391.3|22403.3|22396.3|22403.3|22396.3|22398.3|22391.3|71
1596818100000|2020-08-07 16:35:00|22405.8|22398.8|22403.3|22396.3|22408.3|22401.3|22398.3|22391.3|61
1596818400000|2020-08-07 16:40:00|22400.8|22393.8|22403.3|22396.3|22403.3|22396.3|22398.3|22391.3|60
1596818700000|2020-08-07 16:45:00|22408.3|22401.3|22393.3|22386.3|22408.3|22401.3|22393.3|22386.3|107
1596819000000|2020-08-07 16:50:00|22395.8|22388.8|22388.3|22381.3|22398.3|22391.3|22388.3|22381.3|117
1596819300000|2020-08-07 16:55:00|22385.8|22378.8|22388.3|22381.3|22393.3|22386.3|22385.8|22378.8|94
1596819600000|2020-08-07 17:00:00|22383.3|22376.3|22378.3|22371.3|22388.3|22381.3|22378.3|22371.3|42
1596819900000|2020-08-07 17:05:00|22375.8|22368.8|22368.3|22361.3|22378.3|22371.3|22363.3|22356.3|113
1596820200000|2020-08-07 17:10:00|22365.8|22358.8|22363.3|22356.3|22370.8|22363.8|22358.3|22351.3|163
1596820500000|2020-08-07 17:15:00|22365.8|22358.8|22363.3|22356.3|22368.3|22361.3|22358.3|22351.3|90
1596820800000|2020-08-07 17:20:00|22358.3|22351.3|22368.3|22361.3|22368.3|22361.3|22358.3|22351.3|64
1596821100000|2020-08-07 17:25:00|22365.8|22358.8|22378.3|22371.3|22378.3|22371.3|22365.8|22358.8|108
1596821400000|2020-08-07 17:30:00|22373.3|22366.3|22378.3|22371.3|22383.3|22376.3|22373.3|22366.3|35
1596821700000|2020-08-07 17:35:00|22383.3|22376.3|22383.3|22376.3|22383.3|22376.3|22378.3|22371.3|15
1596822000000|2020-08-07 17:40:00|22385.8|22378.8|22383.3|22376.3|22388.3|22381.3|22378.3|22371.3|56
1596822300000|2020-08-07 17:45:00|22380.8|22373.8|22368.3|22361.3|22383.3|22376.3|22368.3|22361.3|104
1596822600000|2020-08-07 17:50:00|22365.8|22358.8|22358.3|22351.3|22368.3|22361.3|22353.3|22346.3|97
1596822900000|2020-08-07 17:55:00|22360.8|22353.8|22363.3|22356.3|22373.3|22366.3|22358.3|22351.3|64
1596823200000|2020-08-07 18:00:00|22365.8|22358.8|22378.3|22371.3|22378.3|22371.3|22363.3|22356.3|127
1596823500000|2020-08-07 18:05:00|22373.3|22366.3|22363.3|22356.3|22378.3|22371.3|22353.3|22346.3|80
1596823800000|2020-08-07 18:10:00|22360.8|22353.8|22368.3|22361.3|22375.8|22368.8|22358.3|22351.3|36
1596824100000|2020-08-07 18:15:00|22365.8|22358.8|22360.8|22353.8|22370.8|22363.8|22358.3|22351.3|107
1596824400000|2020-08-07 18:20:00|22363.3|22356.3|22353.3|22346.3|22363.3|22356.3|22348.3|22341.3|71
1596824700000|2020-08-07 18:25:00|22350.8|22343.8|22353.3|22346.3|22358.3|22351.3|22348.3|22341.3|83
1596825000000|2020-08-07 18:30:00|22348.3|22341.3|22368.3|22361.3|22368.3|22361.3|22348.3|22341.3|153
1596825300000|2020-08-07 18:35:00|22365.8|22358.8|22368.3|22361.3|22368.3|22361.3|22363.3|22356.3|61
1596825600000|2020-08-07 18:40:00|22365.8|22358.8|22373.3|22366.3|22373.3|22366.3|22358.3|22351.3|84
1596825900000|2020-08-07 18:45:00|22370.8|22363.8|22368.3|22361.3|22378.3|22371.3|22363.3|22356.3|60
1596826200000|2020-08-07 18:50:00|22363.3|22356.3|22368.3|22361.3|22373.3|22366.3|22363.3|22356.3|26
1596826500000|2020-08-07 18:55:00|22370.8|22363.8|22378.3|22371.3|22378.3|22371.3|22368.3|22361.3|26
1596826800000|2020-08-07 19:00:00|22375.8|22368.8|22383.3|22376.3|22383.3|22376.3|22373.3|22366.3|63
1596827100000|2020-08-07 19:05:00|22380.8|22373.8|22383.3|22376.3|22383.3|22376.3|22378.3|22371.3|89
1596827400000|2020-08-07 19:10:00|22380.8|22373.8|22363.3|22356.3|22380.8|22373.8|22358.3|22351.3|436
1596827700000|2020-08-07 19:15:00|22365.8|22358.8|22388.3|22381.3|22393.3|22386.3|22363.3|22356.3|62
1596828000000|2020-08-07 19:20:00|22390.8|22383.8|22393.3|22386.3|22398.3|22391.3|22385.8|22378.8|28
1596828300000|2020-08-07 19:25:00|22395.8|22388.8|22388.3|22381.3|22398.3|22391.3|22383.3|22376.3|50
1596828600000|2020-08-07 19:30:00|22390.8|22383.8|22393.3|22386.3|22398.3|22391.3|22383.3|22376.3|56
1596828900000|2020-08-07 19:35:00|22390.8|22383.8|22398.3|22391.3|22398.3|22391.3|22388.3|22381.3|48
1596829200000|2020-08-07 19:40:00|22400.8|22393.8|22408.3|22401.3|22410.8|22403.8|22398.3|22391.3|106
1596829500000|2020-08-07 19:45:00|22410.8|22403.8|22413.3|22406.3|22418.3|22411.3|22408.3|22401.3|150
1596829800000|2020-08-07 19:50:00|22408.3|22401.3|22423.3|22416.3|22423.3|22416.3|22408.3|22401.3|341
1596830100000|2020-08-07 19:55:00|22418.3|22411.3|22443.3|22436.3|22448.3|22441.3|22418.3|22411.3|346
1596830400000|2020-08-07 20:00:00|22448.3|22441.3|22438.3|22431.3|22448.3|22441.3|22433.3|22426.3|98
1596830700000|2020-08-07 20:05:00|22440.8|22433.8|22433.3|22426.3|22440.8|22433.8|22433.3|22426.3|21
1596831000000|2020-08-07 20:10:00|22435.8|22428.8|22445.8|22438.8|22445.8|22438.8|22435.8|22428.8|38
1596831300000|2020-08-07 20:15:00|22449.8|22434.8|22452.3|22437.3|22454.8|22439.8|22447.3|22432.3|8
1596831600000|2020-08-07 20:20:00|22449.8|22434.8|22452.3|22437.3|22452.3|22437.3|22449.8|22434.8|15
1596831900000|2020-08-07 20:25:00|22454.8|22439.8|22467.3|22452.3|22467.3|22452.3|22452.3|22437.3|59
1596832200000|2020-08-07 20:30:00|22462.3|22447.3|22472.3|22457.3|22477.3|22462.3|22462.3|22447.3|35
1596832500000|2020-08-07 20:35:00|22477.3|22462.3|22482.3|22467.3|22482.3|22467.3|22477.3|22462.3|30
1596832800000|2020-08-07 20:40:00|22484.8|22469.8|22484.8|22469.8|22484.8|22469.8|22479.8|22464.8|13
1596833100000|2020-08-07 20:45:00|22482.3|22467.3|22492.3|22477.3|22492.3|22477.3|22479.8|22464.8|24
1596833400000|2020-08-07 20:50:00|22489.8|22474.8|22479.8|22464.8|22489.8|22474.8|22479.8|22464.8|17
1596833700000|2020-08-07 20:55:00|22477.3|22462.3|22481.7|22451.7|22494.8|22479.8|22474.8|22451|45
1597010400000|2020-08-09 22:00:00|22424.8|22409.8|22434.8|22419.8|22437.3|22422.3|22424.8|22409.8|9
1597010700000|2020-08-09 22:05:00|22437.3|22422.3|22439.8|22424.8|22439.8|22424.8|22434.8|22419.8|5
1597011000000|2020-08-09 22:10:00|22442.3|22427.3|22459.8|22444.8|22459.8|22444.8|22442.3|22427.3|7
1597011300000|2020-08-09 22:15:00|22462.3|22447.3|22462.3|22447.3|22477.3|22462.3|22454.8|22439.8|9
1597011600000|2020-08-09 22:20:00|22459.8|22444.8|22424.8|22409.8|22459.8|22444.8|22419.8|22404.8|32
1597011900000|2020-08-09 22:25:00|22427.3|22412.3|22419.8|22404.8|22429.8|22414.8|22412.3|22397.3|10
1597012200000|2020-08-09 22:30:00|22422.3|22407.3|22427.3|22412.3|22434.8|22419.8|22422.3|22407.3|5
1597012500000|2020-08-09 22:35:00|22429.8|22414.8|22429.8|22414.8|22434.8|22419.8|22427.3|22412.3|2
1597012800000|2020-08-09 22:40:00|22427.3|22412.3|22429.8|22414.8|22434.8|22419.8|22427.3|22412.3|0
1597013100000|2020-08-09 22:45:00|22427.3|22412.3|22427.3|22412.3|22427.3|22412.3|22427.3|22412.3|0
1597013400000|2020-08-09 22:50:00|22429.8|22414.8|22432.3|22417.3|22432.3|22417.3|22429.8|22414.8|3
1597013700000|2020-08-09 22:55:00|22429.8|22414.8|22419.8|22404.8|22429.8|22414.8|22419.8|22404.8|5
1597014000000|2020-08-09 23:00:00|22422.3|22407.3|22422.3|22407.3|22429.8|22414.8|22422.3|22407.3|6
1597014300000|2020-08-09 23:05:00|22419.8|22404.8|22434.8|22419.8|22439.8|22424.8|22419.8|22404.8|2
1597014600000|2020-08-09 23:10:00|22432.3|22417.3|22437|22422|22439.8|22424.8|22432.3|22417.3|0
1597014900000|2020-08-09 23:15:00|22439.5|22424.5|22439.5|22424.5|22439.5|22424.5|22439.5|22424.5|3
1597015500000|2020-08-09 23:25:00|22437|22422|22434.5|22419.5|22437|22422|22424.5|22409.5|3
1597015800000|2020-08-09 23:30:00|22437|22422|22438|22431|22443|22436|22410.5|22403.5|16697
1597016100000|2020-08-09 23:35:00|22435.5|22428.5|22453|22446|22453|22446|22433|22426|47
1597016400000|2020-08-09 23:40:00|22450.5|22443.5|22453|22446|22453|22446|22443|22436|53
1597016700000|2020-08-09 23:45:00|22448|22441|22458|22451|22458|22451|22448|22441|43
1597017000000|2020-08-09 23:50:00|22453|22446|22443|22436|22458|22451|22443|22436|71
1597017300000|2020-08-09 23:55:00|22440.5|22433.5|22448|22441|22455.5|22448.5|22440.5|22433.5|29
1597017600000|2020-08-10 00:00:00|22443|22436|22453|22446|22453|22446|22438|22431|78
1597017900000|2020-08-10 00:05:00|22455.5|22448.5|22453|22446|22463|22456|22448|22441|103
1597018200000|2020-08-10 00:10:00|22455.5|22448.5|22463|22456|22468|22461|22455.5|22448.5|100
1597018500000|2020-08-10 00:15:00|22458|22451|22483|22476|22488|22481|22458|22451|161
1597018800000|2020-08-10 00:20:00|22478|22471|22458|22451|22478|22471|22453|22446|102
1597019100000|2020-08-10 00:25:00|22453|22446|22453|22446|22458|22451|22448|22441|63
1597019400000|2020-08-10 00:30:00|22458|22451|22448|22441|22458|22451|22448|22441|30
1597019700000|2020-08-10 00:35:00|22450.5|22443.5|22438|22431|22453|22446|22433|22426|41
1597020000000|2020-08-10 00:40:00|22433|22426|22443|22436|22443|22436|22433|22426|26
1597020300000|2020-08-10 00:45:00|22438|22431|22448|22441|22448|22441|22438|22431|37
1597020600000|2020-08-10 00:50:00|22453|22446|22445.5|22438.5|22458|22451|22445.5|22438.5|37
1597020900000|2020-08-10 00:55:00|22448|22441|22428|22421|22448|22441|22428|22421|39
1597021200000|2020-08-10 01:00:00|22425.5|22418.5|22393|22386|22425.5|22418.5|22393|22386|138
1597021500000|2020-08-10 01:05:00|22398|22391|22418|22411|22420.5|22413.5|22398|22391|58
1597021800000|2020-08-10 01:10:00|22420.5|22413.5|22423|22416|22428|22421|22413|22406|41
1597022100000|2020-08-10 01:15:00|22428|22421|22413|22406|22438|22431|22413|22406|103
1597022400000|2020-08-10 01:20:00|22408|22401|22413|22406|22418|22411|22408|22401|30
1597022700000|2020-08-10 01:25:00|22415.5|22408.5|22428|22421|22433|22426|22415.5|22408.5|29
1597023000000|2020-08-10 01:30:00|22430.5|22423.5|22438|22431|22440.5|22433.5|22413|22406|50
1597023300000|2020-08-10 01:35:00|22440.5|22433.5|22453|22446|22463|22456|22438|22431|152
1597023600000|2020-08-10 01:40:00|22458|22451|22453|22446|22458|22451|22443|22436|56
1597023900000|2020-08-10 01:45:00|22455.5|22448.5|22445.5|22438.5|22458|22451|22428|22421|44
1597024200000|2020-08-10 01:50:00|22443|22436|22438|22431|22445.5|22438.5|22430.5|22423.5|33
1597024500000|2020-08-10 01:55:00|22435.5|22428.5|22443|22436|22453|22446|22435.5|22428.5|53
1597024800000|2020-08-10 02:00:00|22438|22431|22453|22446|22468|22461|22438|22431|91
1597025100000|2020-08-10 02:05:00|22448|22441|22473|22466|22478|22471|22443|22436|103
1597025400000|2020-08-10 02:10:00|22475.5|22468.5|22493|22486|22498|22491|22473|22466|181
1597025700000|2020-08-10 02:15:00|22498|22491|22488|22481|22500.5|22493.5|22488|22481|99
1597026000000|2020-08-10 02:20:00|22483|22476|22473|22466|22488|22481|22473|22466|37
1597026300000|2020-08-10 02:25:00|22470.5|22463.5|22485.5|22478.5|22488|22481|22468|22461|59
1597026600000|2020-08-10 02:30:00|22488|22481|22483|22476|22498|22491|22478|22471|76
1597026900000|2020-08-10 02:35:00|22480.5|22473.5|22473|22466|22483|22476|22468|22461|67
1597027200000|2020-08-10 02:40:00|22478|22471|22473|22466|22488|22481|22473|22466|23
1597027500000|2020-08-10 02:45:00|22470.5|22463.5|22475.5|22468.5|22475.5|22468.5|22468|22461|50
1597027800000|2020-08-10 02:50:00|22478|22471|22483|22476|22493|22486|22478|22471|20
1597028100000|2020-08-10 02:55:00|22485.5|22478.5|22488|22481|22498|22491|22485.5|22478.5|26
1597028400000|2020-08-10 03:00:00|22490.5|22483.5|22485.5|22478.5|22493|22486|22480.5|22473.5|11
1597028700000|2020-08-10 03:05:00|22483|22476|22488|22481|22493|22486|22483|22476|14
1597029000000|2020-08-10 03:10:00|22485.5|22478.5|22488|22481|22498|22491|22478|22471|34
1597029300000|2020-08-10 03:15:00|22490.5|22483.5|22493|22486|22498|22491|22483|22476|28
1597029600000|2020-08-10 03:20:00|22490.5|22483.5|22493|22486|22498|22491|22490.5|22483.5|9
1597029900000|2020-08-10 03:25:00|22495.5|22488.5|22493|22486|22503|22496|22493|22486|22
1597030200000|2020-08-10 03:30:00|22495.5|22488.5|22493|22486|22500.5|22493.5|22493|22486|10
1597030500000|2020-08-10 03:35:00|22498|22491|22498|22491|22500.5|22493.5|22498|22491|17
1597030800000|2020-08-10 03:40:00|22495.5|22488.5|22498|22491|22498|22491|22488|22481|11
1597031100000|2020-08-10 03:45:00|22493|22486|22493|22486|22498|22491|22490.5|22483.5|24
1597031400000|2020-08-10 03:50:00|22495.5|22488.5|22503|22496|22503|22496|22495.5|22488.5|27
1597031700000|2020-08-10 03:55:00|22498|22491|22493|22486|22498|22491|22493|22486|24
1597032000000|2020-08-10 04:00:00|22495.5|22488.5|22503|22496|22503|22496|22495.5|22488.5|27
1597032300000|2020-08-10 04:05:00|22508|22501|22498|22491|22518|22511|22498|22491|126
1597032600000|2020-08-10 04:10:00|22503|22496|22508|22501|22513|22506|22503|22496|90
1597032900000|2020-08-10 04:15:00|22513|22506|22513|22506|22513|22506|22508|22501|22
1597033200000|2020-08-10 04:20:00|22518|22511|22523|22516|22523|22516|22518|22511|58
1597033500000|2020-08-10 04:25:00|22520.5|22513.5|22518|22511|22520.5|22513.5|22518|22511|15
1597033800000|2020-08-10 04:30:00|22523|22516|22518|22511|22523|22516|22518|22511|35
1597034100000|2020-08-10 04:35:00|||||||||31
1597034400000|2020-08-10 04:40:00|22520.5|22513.5|22513|22506|22520.5|22513.5|22513|22506|49
1597034700000|2020-08-10 04:45:00|||||||||13
1597035000000|2020-08-10 04:50:00|22515.5|22508.5|22523|22516|22523|22516|22515.5|22508.5|20
1597035300000|2020-08-10 04:55:00|22518|22511|22518|22511|22523|22516|22518|22511|16
1597035600000|2020-08-10 05:00:00|22520.5|22513.5|22513|22506|22523|22516|22513|22506|132
1597035900000|2020-08-10 05:05:00|22515.5|22508.5|22518|22511|22518|22511|22515.5|22508.5|12
1597036200000|2020-08-10 05:10:00|22523|22516|22523|22516|22523|22516|22518|22511|89
1597036500000|2020-08-10 05:15:00|22525.5|22518.5|22528|22521|22528|22521|22518|22511|51
1597036800000|2020-08-10 05:20:00|22533|22526|22528|22521|22533|22526|22528|22521|58
1597037100000|2020-08-10 05:25:00|22525.5|22518.5|22518|22511|22525.5|22518.5|22513|22506|28
1597037400000|2020-08-10 05:30:00|22523|22516|22518|22511|22528|22521|22518|22511|28
1597037700000|2020-08-10 05:35:00|22523|22516|22523|22516|22523|22516|22523|22516|37
1597038000000|2020-08-10 05:40:00|||||||||6
1597038300000|2020-08-10 05:45:00|22520.5|22513.5|22513|22506|22520.5|22513.5|22508|22501|169
1597038600000|2020-08-10 05:50:00|22518|22511|22518|22511|22528|22521|22518|22511|120
1597038900000|2020-08-10 05:55:00|22513|22506|22513|22506|22513|22506|22513|22506|46
1597039200000|2020-08-10 06:00:00|22508|22501|22523|22516|22523|22516|22503|22496|223
1597039500000|2020-08-10 06:05:00|22518|22511|22528|22521|22533|22526|22508|22501|145
1597039800000|2020-08-10 06:10:00|22525.5|22518.5|22513|22506|22525.5|22518.5|22510.5|22503.5|57
1597040100000|2020-08-10 06:15:00|22510.5|22503.5|22513|22506|22518|22511|22508|22501|55
1597040400000|2020-08-10 06:20:00|22515.5|22508.5|22520.5|22513.5|22523|22516|22515.5|22508.5|70
1597040700000|2020-08-10 06:25:00|22518|22511|22513|22506|22518|22511|22508|22501|15
1597041000000|2020-08-10 06:30:00|22510.5|22503.5|22490.5|22483.5|22513|22506|22490.5|22483.5|30
1597041300000|2020-08-10 06:35:00|22493|22486|22493|22486|22495.5|22488.5|22488|22481|20
1597041600000|2020-08-10 06:40:00|22488|22481|22493|22486|22493|22486|22485.5|22478.5|18
1597041900000|2020-08-10 06:45:00|22490.5|22483.5|22488|22481|22493|22486|22488|22481|8
1597042200000|2020-08-10 06:50:00|22483|22476|22473|22466|22483|22476|22473|22466|29
1597042500000|2020-08-10 06:55:00|22475.5|22468.5|22473|22466|22478|22471|22468|22461|113
1597042800000|2020-08-10 07:00:00|22470.5|22463.5|22460.5|22453.5|22473|22466|22443|22436|160
1597043100000|2020-08-10 07:05:00|22458|22451|22468|22461|22478|22471|22453|22446|65
1597043400000|2020-08-10 07:10:00|22473|22466|22473|22466|22483|22476|22468|22461|41
1597043700000|2020-08-10 07:15:00|22470.5|22463.5|22493|22486|22500.5|22493.5|22465.5|22458.5|40
1597044000000|2020-08-10 07:20:00|22495.5|22488.5|22513|22506|22523|22516|22495.5|22488.5|78
1597044300000|2020-08-10 07:25:00|22515.5|22508.5|22508|22501|22518|22511|22493|22486|63
1597044600000|2020-08-10 07:30:00|22513|22506|22503|22496|22518|22511|22498|22491|60
1597044900000|2020-08-10 07:35:00|22508|22501|22495.5|22488.5|22508|22501|22490.5|22483.5|15
1597045200000|2020-08-10 07:40:00|22498|22491|22483|22476|22503|22496|22478|22471|57
1597045500000|2020-08-10 07:45:00|22488|22481|22490.5|22483.5|22493|22486|22478|22471|24
1597045800000|2020-08-10 07:50:00|22488|22481|22460.5|22453.5|22498|22491|22450.5|22443.5|43
1597046100000|2020-08-10 07:55:00|22458|22451|22473|22466|22473|22466|22450.5|22443.5|34
1597046400000|2020-08-10 08:00:00|22470.5|22463.5|22460.5|22453.5|22470.5|22463.5|22455.5|22448.5|27
1597046700000|2020-08-10 08:05:00|22463|22456|22433|22426|22463|22456|22423|22416|103
1597047000000|2020-08-10 08:10:00|22430.5|22423.5|22423|22416|22430.5|22423.5|22408|22401|208
1597047300000|2020-08-10 08:15:00|22420.5|22413.5|22443|22436|22443|22436|22418|22411|36
1597047600000|2020-08-10 08:20:00|22440.5|22433.5|22428|22421|22443|22436|22413|22406|71
1597047900000|2020-08-10 08:25:00|22425.5|22418.5|22413|22406|22425.5|22418.5|22410.5|22403.5|29
1597048200000|2020-08-10 08:30:00|22410.5|22403.5|22428|22421|22430.5|22423.5|22405.5|22398.5|40
1597048500000|2020-08-10 08:35:00|22425.5|22418.5|22423|22416|22433|22426|22415.5|22408.5|38
1597048800000|2020-08-10 08:40:00|22420.5|22413.5|22393|22386|22428|22421|22393|22386|88
1597049100000|2020-08-10 08:45:00|22398|22391|22413|22406|22413|22406|22393|22386|164
1597049400000|2020-08-10 08:50:00|22415.5|22408.5|22428|22421|22430.5|22423.5|22408|22401|57
1597049700000|2020-08-10 08:55:00|22425.5|22418.5|22425.5|22418.5|22428|22421|22415.5|22408.5|47
1597050000000|2020-08-10 09:00:00|22428|22421|22428|22421|22438|22431|22423|22416|67
1597050300000|2020-08-10 09:05:00|22425.5|22418.5|22443|22436|22443|22436|22423|22416|25
1597050600000|2020-08-10 09:10:00|22440.5|22433.5|22438|22431|22450.5|22443.5|22438|22431|60
1597050900000|2020-08-10 09:15:00|22443|22436|22428|22421|22448|22441|22428|22421|32
1597051200000|2020-08-10 09:20:00|22433|22426|22443|22436|22443|22436|22433|22426|57
1597051500000|2020-08-10 09:25:00|22445.5|22438.5|22433|22426|22453|22446|22428|22421|48
1597051800000|2020-08-10 09:30:00|22435.5|22428.5|22423|22416|22435.5|22428.5|22418|22411|15
1597052100000|2020-08-10 09:35:00|22428|22421|22433|22426|22433|22426|22423|22416|57
1597052400000|2020-08-10 09:40:00|22438|22431|22433|22426|22448|22441|22433|22426|10
1597052700000|2020-08-10 09:45:00|22430.5|22423.5|22443|22436|22443|22436|22428|22421|19
1597053000000|2020-08-10 09:50:00|22445.5|22438.5|22443|22436|22448|22441|22435.5|22428.5|16
1597053300000|2020-08-10 09:55:00|22438|22431|22443|22436|22443|22436|22438|22431|8
1597053600000|2020-08-10 10:00:00|22440.5|22433.5|22435.5|22428.5|22440.5|22433.5|22430.5|22423.5|18
1597053900000|2020-08-10 10:05:00|22438|22431|22433|22426|22438|22431|22423|22416|24
1597054200000|2020-08-10 10:10:00|22435.5|22428.5|22433|22426|22438|22431|22428|22421|5
1597054500000|2020-08-10 10:15:00|22435.5|22428.5|22430.5|22423.5|22438|22431|22423|22416|2
1597054800000|2020-08-10 10:20:00|22433|22426|22433|22426|22438|22431|22428|22421|9
1597055100000|2020-08-10 10:25:00|22435.5|22428.5|22440.5|22433.5|22445.5|22438.5|22435.5|22428.5|35
1597055400000|2020-08-10 10:30:00|22443|22436|22458|22451|22463|22456|22443|22436|79
1597055700000|2020-08-10 10:35:00|22463|22456|22468|22461|22468|22461|22453|22446|34
1597056000000|2020-08-10 10:40:00|22465.5|22458.5|22463|22456|22468|22461|22458|22451|8
1597056300000|2020-08-10 10:45:00|22460.5|22453.5|22458|22451|22465.5|22458.5|22458|22451|5
1597056600000|2020-08-10 10:50:00|22463|22456|22468|22461|22473|22466|22460.5|22453.5|47
1597056900000|2020-08-10 10:55:00|22465.5|22458.5|22473|22466|22473|22466|22463|22456|8
1597057200000|2020-08-10 11:00:00|22468|22461|22458|22451|22468|22461|22458|22451|47
1597057500000|2020-08-10 11:05:00|22455.5|22448.5|22453|22446|22458|22451|22448|22441|9
1597057800000|2020-08-10 11:10:00|22450.5|22443.5|22453|22446|22453|22446|22448|22441|7
1597058100000|2020-08-10 11:15:00|22448|22441|22458|22451|22463|22456|22448|22441|137
1597058400000|2020-08-10 11:20:00|22463|22456|22468|22461|22468|22461|22458|22451|60
1597058700000|2020-08-10 11:25:00|22473|22466|22468|22461|22473|22466|22468|22461|23
1597059000000|2020-08-10 11:30:00|22473|22466|22458|22451|22473|22466|22458|22451|87
1597059300000|2020-08-10 11:35:00|22460.5|22453.5|22463|22456|22468|22461|22455.5|22448.5|47
1597059600000|2020-08-10 11:40:00|22468|22461|22478|22471|22478|22471|22468|22461|42
1597059900000|2020-08-10 11:45:00|22475.5|22468.5|22463|22456|22478|22471|22463|22456|71
1597060200000|2020-08-10 11:50:00|22468|22461|22473|22466|22478|22471|22468|22461|47
1597060500000|2020-08-10 11:55:00|22478|22471|22478|22471|22478|22471|22478|22471|4
1597060800000|2020-08-10 12:00:00|22475.5|22468.5|22478|22471|22478|22471|22473|22466|24
1597061100000|2020-08-10 12:05:00|22480.5|22473.5|22478|22471|22480.5|22473.5|22473|22466|28
1597061400000|2020-08-10 12:10:00|22475.5|22468.5|22463|22456|22475.5|22468.5|22463|22456|19
1597061700000|2020-08-10 12:15:00|22468|22461|22468|22461|22468|22461|22468|22461|14
1597062000000|2020-08-10 12:20:00|22465.5|22458.5|22463|22456|22468|22461|22463|22456|34
1597062300000|2020-08-10 12:25:00|22458|22451|22458|22451|22458|22451|22458|22451|14
1597062600000|2020-08-10 12:30:00|22453|22446|22463|22456|22463|22456|22448|22441|83
1597062900000|2020-08-10 12:35:00|22465.5|22458.5|22458|22451|22465.5|22458.5|22458|22451|93
1597063200000|2020-08-10 12:40:00|22455.5|22448.5|22453|22446|22455.5|22448.5|22448|22441|17
1597063500000|2020-08-10 12:45:00|22458|22451|22458|22451|22458|22451|22453|22446|23
1597063800000|2020-08-10 12:50:00|||||||||7
1597064100000|2020-08-10 12:55:00|22463|22456|22463|22456|22468|22461|22463|22456|26
1597064400000|2020-08-10 13:00:00|22468|22461|22453|22446|22468|22461|22453|22446|41
1597064700000|2020-08-10 13:05:00|22448|22441|22443|22436|22448|22441|22438|22431|63
1597065000000|2020-08-10 13:10:00|||||||||8
1597065300000|2020-08-10 13:15:00|22448|22441|22448|22441|22448|22441|22443|22436|6
1597065600000|2020-08-10 13:20:00|22450.5|22443.5|22453|22446|22460.5|22453.5|22448|22441|19
1597065900000|2020-08-10 13:25:00|22455.5|22448.5|22463|22456|22468|22461|22455.5|22448.5|26
1597066200000|2020-08-10 13:30:00|22468|22461|22483|22476|22488|22481|22458|22451|355
1597066500000|2020-08-10 13:35:00|22485.5|22478.5|22493|22486|22498|22491|22478|22471|57
1597066800000|2020-08-10 13:40:00|22498|22491|22508|22501|22508|22501|22498|22491|72
1597067100000|2020-08-10 13:45:00|22510.5|22503.5|22498|22491|22510.5|22503.5|22488|22481|159
1597067400000|2020-08-10 13:50:00|22493|22486|22463|22456|22493|22486|22463|22456|74
1597067700000|2020-08-10 13:55:00|22465.5|22458.5|22460.5|22453.5|22473|22466|22458|22451|70
1597068000000|2020-08-10 14:00:00|22458|22451|22428|22421|22463|22456|22428|22421|182
1597068300000|2020-08-10 14:05:00|22423|22416|22438|22431|22438|22431|22423|22416|73
1597068600000|2020-08-10 14:10:00|22440.5|22433.5|22453|22446|22453|22446|22440.5|22433.5|56
1597068900000|2020-08-10 14:15:00|22458|22451|22468|22461|22468|22461|22458|22451|43
1597069200000|2020-08-10 14:20:00|22463|22456|22458|22451|22468|22461|22453|22446|50
1597069500000|2020-08-10 14:25:00|22460.5|22453.5|22478|22471|22478|22471|22458|22451|87
1597069800000|2020-08-10 14:30:00|22475.5|22468.5|22478|22471|22478|22471|22468|22461|47
1597070100000|2020-08-10 14:35:00|22483|22476|22463|22456|22488|22481|22463|22456|54
1597070400000|2020-08-10 14:40:00|22465.5|22458.5|22450.5|22443.5|22468|22461|22448|22441|63
1597070700000|2020-08-10 14:45:00|22448|22441|22403|22396|22450.5|22443.5|22403|22396|282
1597071000000|2020-08-10 14:50:00|22398|22391|22378|22371|22400.5|22393.5|22368|22361|274
1597071300000|2020-08-10 14:55:00|22375.5|22368.5|22353|22346|22383|22376|22353|22346|274
1597071600000|2020-08-10 15:00:00|22350.5|22343.5|22363|22356|22373|22366|22343|22336|345
1597071900000|2020-08-10 15:05:00|22358|22351|22373|22366|22378|22371|22358|22351|186
1597072200000|2020-08-10 15:10:00|22378|22371|22383|22376|22383|22376|22373|22366|96
1597072500000|2020-08-10 15:15:00|22388|22381|22393|22386|22393|22386|22378|22371|79
1597072800000|2020-08-10 15:20:00|22398|22391|22393|22386|22398|22391|22383|22376|93
1597073100000|2020-08-10 15:25:00|22390.5|22383.5|22398|22391|22398|22391|22388|22381|93
1597073400000|2020-08-10 15:30:00|22395.5|22388.5|22403|22396|22408|22401|22393|22386|169
1597073700000|2020-08-10 15:35:00|22408|22401|22413|22406|22415.5|22408.5|22403|22396|187
1597074000000|2020-08-10 15:40:00|22418|22411|22423|22416|22428|22421|22413|22406|90
1597074300000|2020-08-10 15:45:00|22418|22411|22418|22411|22423|22416|22408|22401|33
1597074600000|2020-08-10 15:50:00|22423|22416|22448|22441|22450.5|22443.5|22418|22411|20
1597074900000|2020-08-10 15:55:00|22453|22446|22455.5|22448.5|22458|22451|22448|22441|57
1597075200000|2020-08-10 16:00:00|22458|22451|22453|22446|22458|22451|22453|22446|26
1597075500000|2020-08-10 16:05:00|22455.5|22448.5|22458|22451|22463|22456|22455.5|22448.5|73
1597075800000|2020-08-10 16:10:00|22455.5|22448.5|22453|22446|22458|22451|22453|22446|54
1597076100000|2020-08-10 16:15:00|22455.5|22448.5|22453|22446|22458|22451|22453|22446|69
1597076400000|2020-08-10 16:20:00|22458|22451|22448|22441|22458|22451|22448|22441|69
1597076700000|2020-08-10 16:25:00|22450.5|22443.5|22438|22431|22453|22446|22438|22431|64
1597077000000|2020-08-10 16:30:00|22440.5|22433.5|22448|22441|22448|22441|22438|22431|110
1597077300000|2020-08-10 16:35:00|22450.5|22443.5|22458|22451|22463|22456|22448|22441|22
1597077600000|2020-08-10 16:40:00|22463|22456|22478|22471|22478|22471|22463|22456|200
1597077900000|2020-08-10 16:45:00|22473|22466|22478|22471|22478|22471|22473|22466|24
1597078200000|2020-08-10 16:50:00|22475.5|22468.5|22478|22471|22478|22471|22473|22466|55
1597078500000|2020-08-10 16:55:00|22483|22476|22478|22471|22483|22476|22478|22471|64
1597078800000|2020-08-10 17:00:00|22475.5|22468.5|22483|22476|22483|22476|22473|22466|38
1597079100000|2020-08-10 17:05:00|22488|22481|22488|22481|22493|22486|22488|22481|49
1597079400000|2020-08-10 17:10:00|22483|22476|22478|22471|22483|22476|22478|22471|41
1597079700000|2020-08-10 17:15:00|22480.5|22473.5|22493|22486|22493|22486|22480.5|22473.5|85
1597080000000|2020-08-10 17:20:00|22488|22481|22493|22486|22498|22491|22488|22481|69
1597080300000|2020-08-10 17:25:00|22490.5|22483.5|22493|22486|22498|22491|22488|22481|63
1597080600000|2020-08-10 17:30:00|22495.5|22488.5|22493|22486|22498|22491|22493|22486|131
1597080900000|2020-08-10 17:35:00|22498|22491|22503|22496|22508|22501|22498|22491|144
1597081200000|2020-08-10 17:40:00|22498|22491|22493|22486|22498|22491|22493|22486|38
1597081500000|2020-08-10 17:45:00|22495.5|22488.5|22493|22486|22498|22491|22493|22486|89
1597081800000|2020-08-10 17:50:00|22495.5|22488.5|22508|22501|22508|22501|22493|22486|61
1597082100000|2020-08-10 17:55:00|22503|22496|22498|22491|22503|22496|22493|22486|62
1597082400000|2020-08-10 18:00:00|22500.5|22493.5|22513|22506|22518|22511|22498|22491|83
1597082700000|2020-08-10 18:05:00|22508|22501|22503|22496|22508|22501|22500.5|22493.5|64
1597083000000|2020-08-10 18:10:00|22500.5|22493.5|22503|22496|22505.5|22498.5|22493|22486|60
1597083300000|2020-08-10 18:15:00|22505.5|22498.5|22508|22501|22508|22501|22503|22496|87
1597083600000|2020-08-10 18:20:00|22503|22496|22498|22491|22503|22496|22493|22486|139
1597083900000|2020-08-10 18:25:00|22495.5|22488.5|22503|22496|22503|22496|22493|22486|96
1597084200000|2020-08-10 18:30:00|22498|22491|22498|22491|22498|22491|22493|22486|66
1597084500000|2020-08-10 18:35:00|22495.5|22488.5|22493|22486|22498|22491|22493|22486|9
1597084800000|2020-08-10 18:40:00|22488|22481|22483|22476|22488|22481|22483|22476|22
1597085100000|2020-08-10 18:45:00|22480.5|22473.5|22488|22481|22488|22481|22478|22471|46
1597085400000|2020-08-10 18:50:00|22493|22486|22503|22496|22503|22496|22490.5|22483.5|90
1597085700000|2020-08-10 18:55:00|22508|22501|22518|22511|22518|22511|22508|22501|45
1597086000000|2020-08-10 19:00:00|22513|22506|22518|22511|22518|22511|22498|22491|130
1597086300000|2020-08-10 19:05:00|22513|22506|22508|22501|22518|22511|22508|22501|23
1597086600000|2020-08-10 19:10:00|22510.5|22503.5|22503|22496|22510.5|22503.5|22503|22496|17
1597086900000|2020-08-10 19:15:00|22500.5|22493.5|22498|22491|22503|22496|22493|22486|57
1597087200000|2020-08-10 19:20:00|22503|22496|22503|22496|22513|22506|22500.5|22493.5|59
1597087500000|2020-08-10 19:25:00|22505.5|22498.5|22493|22486|22508|22501|22488|22481|46
1597087800000|2020-08-10 19:30:00|22490.5|22483.5|22498|22491|22503|22496|22490.5|22483.5|65
1597088100000|2020-08-10 19:35:00|22500.5|22493.5|22503|22496|22508|22501|22488|22481|46
1597088400000|2020-08-10 19:40:00|22508|22501|22495.5|22488.5|22508|22501|22493|22486|27
1597088700000|2020-08-10 19:45:00|22498|22491|22485.5|22478.5|22498|22491|22483|22476|30
1597089000000|2020-08-10 19:50:00|22488|22481|22503|22496|22503|22496|22483|22476|91
1597089300000|2020-08-10 19:55:00|22508|22501|22533|22526|22538|22531|22508|22501|308
1597089600000|2020-08-10 20:00:00|22530.5|22523.5|22518|22511|22538|22531|22518|22511|93
1597089900000|2020-08-10 20:05:00|22523|22516|22513|22506|22525.5|22518.5|22513|22506|35
1597090200000|2020-08-10 20:10:00|22515.5|22508.5|22508|22501|22518|22511|22508|22501|20
1597090500000|2020-08-10 20:15:00|22512|22497|22522|22507|22522|22507|22512|22497|6
1597090800000|2020-08-10 20:20:00|22519.5|22504.5|22519.5|22504.5|22519.5|22504.5|22519.5|22504.5|1
1597091100000|2020-08-10 20:25:00|22527|22512|22527|22512|22527|22512|22527|22512|16
1597091400000|2020-08-10 20:30:00|22524.5|22509.5|22527|22512|22527|22512|22524.5|22509.5|1
1597091700000|2020-08-10 20:35:00|22522|22507|22522|22507|22522|22507|22522|22507|5
1597092000000|2020-08-10 20:40:00|22519.5|22504.5|22522|22507|22522|22507|22519.5|22504.5|0
1597092300000|2020-08-10 20:45:00|22519.5|22504.5|22527|22512|22527|22512|22519.5|22504.5|12
1597092600000|2020-08-10 20:50:00|22522|22507|22522|22507|22527|22512|22519.5|22504.5|18
1597092900000|2020-08-10 20:55:00|22519.5|22504.5|22526.8|22496.8|22527.3|22509.5|22514.5|22495.8|30
1597093200000|2020-08-10 21:00:00|22527|22497|22527.6|22497.6|22527.6|22497.6|22527|22497|0
1597093500000|2020-08-10 21:05:00|22527.2|22497.2|22527|22497|22527.6|22497.6|22526.8|22496.8|0
1597093800000|2020-08-10 21:10:00|22526.8|22496.8|22525.6|22495.6|22527.5|22497.5|22525.6|22495.6|0
1597094100000|2020-08-10 21:15:00|22525.3|22495.3|22525.5|22495.5|22525.9|22495.9|22525.3|22495.3|0
1597094400000|2020-08-10 21:20:00|22526|22496|22530.5|22500.5|22530.5|22500.5|22526|22496|0
1597094700000|2020-08-10 21:25:00|22530.2|22500.2|22529.3|22499.3|22531.7|22501.7|22528.8|22498.8|0
1597095000000|2020-08-10 21:30:00|22529.1|22499.1|22530.5|22500.5|22530.8|22500.8|22529.1|22499.1|0
1597095300000|2020-08-10 21:35:00|22530.8|22500.8|22531.1|22501.1|22531.1|22501.1|22530.8|22500.8|0
1597095600000|2020-08-10 21:40:00|22530.8|22500.8|22529.9|22499.9|22531|22501|22529.9|22499.9|0
1597095900000|2020-08-10 21:45:00|22530.1|22500.1|22528.9|22498.9|22530.1|22500.1|22528.3|22498.3|0
1597096200000|2020-08-10 21:50:00|22528.5|22498.5|22524.1|22494.1|22528.9|22498.9|22523.7|22493.7|0
1597096500000|2020-08-10 21:55:00|22523.6|22493.6|22518.5|22488.5|22524.2|22494.2|22518|22488|0
1597096800000|2020-08-10 22:00:00|22514.2|22484.2|22504.5|22489.5|22520|22499.5|22494.5|22479.5|11
1597097100000|2020-08-10 22:05:00|22502|22487|22504.5|22489.5|22504.5|22489.5|22502|22487|2
1597097400000|2020-08-10 22:10:00|22502|22487|22497|22482|22502|22487|22492|22477|7
1597097700000|2020-08-10 22:15:00|22492|22477|22499.5|22484.5|22499.5|22484.5|22492|22477|9
1597098000000|2020-08-10 22:20:00|22502|22487|22499.5|22484.5|22504.5|22489.5|22497|22482|6
1597098300000|2020-08-10 22:25:00|22502|22487|22502|22487|22502|22487|22499.5|22484.5|0
1597098900000|2020-08-10 22:35:00|22504.5|22489.5|22502|22487|22504.5|22489.5|22502|22487|0
1597099200000|2020-08-10 22:40:00|22497|22482|22497|22482|22497|22482|22497|22482|1
1597099500000|2020-08-10 22:45:00|22494.5|22479.5|22497|22482|22497|22482|22492|22477|9
1597099800000|2020-08-10 22:50:00|22494.5|22479.5|22494.5|22479.5|22494.5|22479.5|22487|22472|3
1597100100000|2020-08-10 22:55:00|22492|22477|22494.5|22479.5|22494.5|22479.5|22492|22477|0
1597100400000|2020-08-10 23:00:00|22497|22482|22494.5|22479.5|22497|22482|22484.5|22469.5|2
1597100700000|2020-08-10 23:05:00|22497|22482|22497|22482|22499.5|22484.5|22492|22477|5
1597101000000|2020-08-10 23:10:00|22499.5|22484.5|22499.5|22484.5|22499.5|22484.5|22494.5|22479.5|0
1597101300000|2020-08-10 23:15:00|22497|22482|22502|22487|22504.5|22489.5|22497|22482|24
1597101600000|2020-08-10 23:20:00|22504.5|22489.5|22509.5|22494.5|22512|22497|22504.5|22489.5|3
1597101900000|2020-08-10 23:25:00|22512|22497|22502|22487|22512|22497|22499.5|22484.5|5
1597102200000|2020-08-10 23:30:00|22498|22491|22498|22491|22508|22501|22493|22486|5888
1597102500000|2020-08-10 23:35:00|22500.5|22493.5|22483|22476|22503|22496|22475.5|22468.5|232
1597102800000|2020-08-10 23:40:00|22480.5|22473.5|22508|22501|22508|22501|22468|22461|450
1597103100000|2020-08-10 23:45:00|22513|22506|22523|22516|22528|22521|22503|22496|544
1597103400000|2020-08-10 23:50:00|22528|22521|22543|22536|22543|22536|22528|22521|237
1597103700000|2020-08-10 23:55:00|22540.5|22533.5|22548|22541|22555.5|22548.5|22535.5|22528.5|586
1597104000000|2020-08-11 00:00:00|22550.5|22543.5|22538|22531|22563|22556|22533|22526|1501
1597104300000|2020-08-11 00:05:00|22540.5|22533.5|22533|22526|22548|22541|22518|22511|983
1597104600000|2020-08-11 00:10:00|22528|22521|22533|22526|22543|22536|22518|22511|912
1597104900000|2020-08-11 00:15:00|22538|22531|22558|22551|22558|22551|22533|22526|963
1597105200000|2020-08-11 00:20:00|22563|22556|22548|22541|22565.5|22558.5|22538|22531|735
1597105500000|2020-08-11 00:25:00|22545.5|22538.5|22553|22546|22553|22546|22528|22521|385
1597105800000|2020-08-11 00:30:00|22558|22551|22573|22566|22583|22576|22558|22551|1073
1597106100000|2020-08-11 00:35:00|22570.5|22563.5|22583|22576|22590.5|22583.5|22568|22561|1090
1597106400000|2020-08-11 00:40:00|22585.5|22578.5|22553|22546|22588|22581|22553|22546|617
1597106700000|2020-08-11 00:45:00|22550.5|22543.5|22573|22566|22578|22571|22548|22541|623
1597107000000|2020-08-11 00:50:00|22575.5|22568.5|22588|22581|22588|22581|22563|22556|545
1597107300000|2020-08-11 00:55:00|22583|22576|22588|22581|22598|22591|22583|22576|597
1597107600000|2020-08-11 01:00:00|22590.5|22583.5|22583|22576|22598|22591|22583|22576|358
1597107900000|2020-08-11 01:05:00|22588|22581|22600.5|22593.5|22603|22596|22588|22581|375
1597108200000|2020-08-11 01:10:00|22598|22591|22608|22601|22613|22606|22593|22586|648
1597108500000|2020-08-11 01:15:00|22605.5|22598.5|22633|22626|22633|22626|22603|22596|944
1597108800000|2020-08-11 01:20:00|22628|22621|22628|22621|22638|22631|22615.5|22608.5|584
1597109100000|2020-08-11 01:25:00|22633|22626|22628|22621|22638|22631|22623|22616|300
1597109400000|2020-08-11 01:30:00|22630.5|22623.5|22638|22631|22640.5|22633.5|22628|22621|390
1597109700000|2020-08-11 01:35:00|22640.5|22633.5|22658|22651|22663|22656|22638|22631|905
1597110000000|2020-08-11 01:40:00|22663|22656|22658|22651|22668|22661|22658|22651|720
1597110300000|2020-08-11 01:45:00|22660.5|22653.5|22683|22676|22688|22681|22658|22651|719
1597110600000|2020-08-11 01:50:00|22688|22681|22688|22681|22693|22686|22683|22676|368
1597110900000|2020-08-11 01:55:00|22685.5|22678.5|22683|22676|22693|22686|22678|22671|479
1597111200000|2020-08-11 02:00:00|22680.5|22673.5|22703|22696|22703|22696|22680.5|22673.5|587
1597111500000|2020-08-11 02:05:00|22700.5|22693.5|22718|22711|22718|22711|22698|22691|456
1597111800000|2020-08-11 02:10:00|22723|22716|22728|22721|22728|22721|22718|22711|652
1597112100000|2020-08-11 02:15:00|22730.5|22723.5|22718|22711|22733|22726|22718|22711|587
1597112400000|2020-08-11 02:20:00|22723|22716|22720.5|22713.5|22733|22726|22718|22711|685
1597112700000|2020-08-11 02:25:00|22723|22716|22715.5|22708.5|22723|22716|22713|22706|671
1597113000000|2020-08-11 02:30:00|22718|22711|22718|22711|22723|22716|22718|22711|446
1597113300000|2020-08-11 02:35:00|22720.5|22713.5|22718|22711|22728|22721|22718|22711|450
1597113600000|2020-08-11 02:40:00|22713|22706|22708|22701|22718|22711|22708|22701|510
1597113900000|2020-08-11 02:45:00|22713|22706|22710.5|22703.5|22718|22711|22710.5|22703.5|263
1597114200000|2020-08-11 02:50:00|22708|22701|22708|22701|22713|22706|22703|22696|342
1597114500000|2020-08-11 02:55:00|22703|22696|22703|22696|22708|22701|22698|22691|286
1597114800000|2020-08-11 03:00:00|22705.5|22698.5|22698|22691|22708|22701|22698|22691|208
1597115100000|2020-08-11 03:05:00|22700.5|22693.5|22693|22686|22703|22696|22693|22686|181
1597115400000|2020-08-11 03:10:00|||||||||6
1597115700000|2020-08-11 03:15:00|22698|22691|22688|22681|22703|22696|22683|22676|350
1597116000000|2020-08-11 03:20:00|22685.5|22678.5|22698|22691|22698|22691|22683|22676|178
1597116300000|2020-08-11 03:25:00|22695.5|22688.5|22703|22696|22703|22696|22693|22686|109
1597116600000|2020-08-11 03:30:00|22698|22691|22698|22691|22713|22706|22698|22691|860
1597116900000|2020-08-11 03:35:00|22703|22696|22715.5|22708.5|22718|22711|22698|22691|355
1597117200000|2020-08-11 03:40:00|22713|22706|22733|22726|22733|22726|22713|22706|322
1597117500000|2020-08-11 03:45:00|22730.5|22723.5|22733|22726|22738|22731|22728|22721|380
1597117800000|2020-08-11 03:50:00|22738|22731|22728|22721|22738|22731|22728|22721|228
1597118100000|2020-08-11 03:55:00|22723|22716|22723|22716|22728|22721|22718|22711|348
1597118400000|2020-08-11 04:00:00|22720.5|22713.5|22733|22726|22733|22726|22718|22711|392
1597118700000|2020-08-11 04:05:00|22728|22721|22733|22726|22738|22731|22728|22721|261
1597119000000|2020-08-11 04:10:00|22730.5|22723.5|22733|22726|22738|22731|22725.5|22718.5|219
1597119300000|2020-08-11 04:15:00|22735.5|22728.5|22733|22726|22740.5|22733.5|22728|22721|290
1597119600000|2020-08-11 04:20:00|22735.5|22728.5|22740.5|22733.5|22743|22736|22733|22726|423
1597119900000|2020-08-11 04:25:00|22743|22736|22748|22741|22748|22741|22738|22731|429
1597120200000|2020-08-11 04:30:00|22743|22736|22748|22741|22748|22741|22743|22736|313
1597120500000|2020-08-11 04:35:00|22745.5|22738.5|22733|22726|22753|22746|22728|22721|935
1597120800000|2020-08-11 04:40:00|22735.5|22728.5|22748|22741|22753|22746|22733|22726|447
1597121100000|2020-08-11 04:45:00|22753|22746|22738|22731|22753|22746|22738|22731|281
1597121400000|2020-08-11 04:50:00|22740.5|22733.5|22733|22726|22743|22736|22733|22726|275
1597121700000|2020-08-11 04:55:00|22738|22731|22733|22726|22738|22731|22733|22726|52
1597122000000|2020-08-11 05:00:00|22728|22721|22738|22731|22738|22731|22723|22716|642
1597122300000|2020-08-11 05:05:00|22735.5|22728.5|22748|22741|22748|22741|22733|22726|228
1597122600000|2020-08-11 05:10:00|22745.5|22738.5|22748|22741|22748|22741|22743|22736|164
1597122900000|2020-08-11 05:15:00|22743|22736|22748|22741|22748|22741|22743|22736|518
1597123200000|2020-08-11 05:20:00|22743|22736|22738|22731|22748|22741|22738|22731|489
1597123500000|2020-08-11 05:25:00|22733|22726|22733|22726|22738|22731|22733|22726|791
1597123800000|2020-08-11 05:30:00|22728|22721|22728|22721|22738|22731|22723|22716|795
1597124100000|2020-08-11 05:35:00|22725.5|22718.5|22733|22726|22738|22731|22725.5|22718.5|794
1597124400000|2020-08-11 05:40:00|22730.5|22723.5|22723|22716|22733|22726|22723|22716|887
1597124700000|2020-08-11 05:45:00|22718|22711|22723|22716|22723|22716|22708|22701|977
1597125000000|2020-08-11 05:50:00|22728|22721|22748|22741|22748|22741|22723|22716|1568
1597125300000|2020-08-11 05:55:00|22743|22736|22743|22736|22753|22746|22733|22726|2765
1597125600000|2020-08-11 06:00:00|22738|22731|22753|22746|22758|22751|22738|22731|2944
1597125900000|2020-08-11 06:05:00|22748|22741|22733|22726|22753|22746|22730.5|22723.5|2565
1597126200000|2020-08-11 06:10:00|22730.5|22723.5|22748|22741|22763|22756|22730.5|22723.5|900
1597126500000|2020-08-11 06:15:00|22743|22736|22713|22706|22743|22736|22713|22706|452
1597126800000|2020-08-11 06:20:00|22708|22701|22700.5|22693.5|22713|22706|22698|22691|406
1597127100000|2020-08-11 06:25:00|22703|22696|22703|22696|22708|22701|22698|22691|86
1597127400000|2020-08-11 06:30:00|22700.5|22693.5|22698|22691|22705.5|22698.5|22693|22686|83
1597127700000|2020-08-11 06:35:00|22693|22686|22713|22706|22715.5|22708.5|22693|22686|101
1597128000000|2020-08-11 06:40:00|22715.5|22708.5|22713|22706|22718|22711|22708|22701|26
1597128300000|2020-08-11 06:45:00|22715.5|22708.5|22708|22701|22718|22711|22708|22701|13
1597128600000|2020-08-11 06:50:00|22713|22706|22708|22701|22718|22711|22703|22696|249
1597128900000|2020-08-11 06:55:00|22705.5|22698.5|22718|22711|22725.5|22718.5|22703|22696|135
1597129200000|2020-08-11 07:00:00|22715.5|22708.5|22753|22746|22758|22751|22715.5|22708.5|518
1597129500000|2020-08-11 07:05:00|22758|22751|22748|22741|22758|22751|22743|22736|249
1597129800000|2020-08-11 07:10:00|22750.5|22743.5|22758|22751|22763|22756|22748|22741|77
1597130100000|2020-08-11 07:15:00|22760.5|22753.5|22788|22781|22795.5|22788.5|22760.5|22753.5|517
1597130400000|2020-08-11 07:20:00|22790.5|22783.5|22798|22791|22813|22806|22788|22781|350
1597130700000|2020-08-11 07:25:00|22795.5|22788.5|22798|22791|22803|22796|22788|22781|341
1597131000000|2020-08-11 07:30:00|22803|22796|22813|22806|22818|22811|22795.5|22788.5|484
1597131300000|2020-08-11 07:35:00|22815.5|22808.5|22803|22796|22818|22811|22800.5|22793.5|132
1597131600000|2020-08-11 07:40:00|22805.5|22798.5|22838|22831|22843|22836|22803|22796|248
1597131900000|2020-08-11 07:45:00|22833|22826|22823|22816|22838|22831|22823|22816|170
1597132200000|2020-08-11 07:50:00|22825.5|22818.5|22828|22821|22833|22826|22820.5|22813.5|121
1597132500000|2020-08-11 07:55:00|22830.5|22823.5|22833|22826|22833|22826|22823|22816|110
1597132800000|2020-08-11 08:00:00|22828|22821|22818|22811|22843|22836|22818|22811|308
1597133100000|2020-08-11 08:05:00|22823|22816|22813|22806|22830.5|22823.5|22813|22806|158
1597133400000|2020-08-11 08:10:00|22815.5|22808.5|22823|22816|22838|22831|22813|22806|166
1597133700000|2020-08-11 08:15:00|22825.5|22818.5|22813|22806|22838|22831|22813|22806|135
1597134000000|2020-08-11 08:20:00|22808|22801|22840.5|22833.5|22850.5|22843.5|22808|22801|253
1597134300000|2020-08-11 08:25:00|22843|22836|22848|22841|22853|22846|22843|22836|85
1597134600000|2020-08-11 08:30:00|22853|22846|22863|22856|22863|22856|22848|22841|186
1597134900000|2020-08-11 08:35:00|22860.5|22853.5|22873|22866|22883|22876|22858|22851|388
1597135200000|2020-08-11 08:40:00|22878|22871|22903|22896|22905.5|22898.5|22875.5|22868.5|160
1597135500000|2020-08-11 08:45:00|22905.5|22898.5|22908|22901|22913|22906|22898|22891|98
1597135800000|2020-08-11 08:50:00|22913|22906|22898|22891|22918|22911|22898|22891|175
1597136100000|2020-08-11 08:55:00|22900.5|22893.5|22898|22891|22903|22896|22893|22886|176
1597136400000|2020-08-11 09:00:00|22903|22896|22888|22881|22908|22901|22888|22881|195
1597136700000|2020-08-11 09:05:00|22890.5|22883.5|22898|22891|22905.5|22898.5|22883|22876|191
1597137000000|2020-08-11 09:10:00|22903|22896|22913|22906|22918|22911|22898|22891|137
1597137300000|2020-08-11 09:15:00|22908|22901|22898|22891|22913|22906|22893|22886|156
1597137600000|2020-08-11 09:20:00|22903|22896|22898|22891|22908|22901|22888|22881|175
1597137900000|2020-08-11 09:25:00|22893|22886|22900.5|22893.5|22918|22911|22893|22886|235
1597138200000|2020-08-11 09:30:00|22903|22896|22918|22911|22923|22916|22893|22886|158
1597138500000|2020-08-11 09:35:00|22913|22906|22898|22891|22923|22916|22898|22891|149
1597138800000|2020-08-11 09:40:00|22900.5|22893.5|22918|22911|22920.5|22913.5|22898|22891|246
1597139100000|2020-08-11 09:45:00|22923|22916|22933|22926|22933|22926|22918|22911|77
1597139400000|2020-08-11 09:50:00|22928|22921|22918|22911|22933|22926|22918|22911|61
1597139700000|2020-08-11 09:55:00|22920.5|22913.5|22918|22911|22928|22921|22915.5|22908.5|33
1597140000000|2020-08-11 10:00:00|22913|22906|22918|22911|22923|22916|22913|22906|311
1597140300000|2020-08-11 10:05:00|22920.5|22913.5|22928|22921|22933|22926|22918|22911|44
1597140600000|2020-08-11 10:10:00|22923|22916|22923|22916|22928|22921|22920.5|22913.5|14
1597140900000|2020-08-11 10:15:00|22928|22921|22920.5|22913.5|22933|22926|22918|22911|50
1597141200000|2020-08-11 10:20:00|22923|22916|22923|22916|22928|22921|22913|22906|98
1597141500000|2020-08-11 10:25:00|22925.5|22918.5|22923|22916|22925.5|22918.5|22923|22916|17
1597141800000|2020-08-11 10:30:00|22928|22921|22918|22911|22928|22921|22903|22896|80
1597142100000|2020-08-11 10:35:00|22923|22916|22928|22921|22928|22921|22923|22916|33
1597142400000|2020-08-11 10:40:00|22933|22926|22928|22921|22933|22926|22923|22916|53
1597142700000|2020-08-11 10:45:00|22925.5|22918.5|22918|22911|22928|22921|22918|22911|96
1597143000000|2020-08-11 10:50:00|22920.5|22913.5|22923|22916|22928|22921|22920.5|22913.5|26
1597143300000|2020-08-11 10:55:00|22920.5|22913.5|22923|22916|22923|22916|22918|22911|82
1597143600000|2020-08-11 11:00:00|22918|22911|22923|22916|22928|22921|22918|22911|33
1597143900000|2020-08-11 11:05:00|22925.5|22918.5|22928|22921|22930.5|22923.5|22923|22916|59
1597144200000|2020-08-11 11:10:00|22930.5|22923.5|22918|22911|22933|22926|22918|22911|50
1597144500000|2020-08-11 11:15:00|22920.5|22913.5|22923|22916|22923|22916|22918|22911|26
1597144800000|2020-08-11 11:20:00|22920.5|22913.5|22918|22911|22923|22916|22913|22906|45
1597145100000|2020-08-11 11:25:00|22923|22916|22918|22911|22923|22916|22918|22911|34
1597145400000|2020-08-11 11:30:00|22920.5|22913.5|22918|22911|22920.5|22913.5|22913|22906|64
1597145700000|2020-08-11 11:35:00|22915.5|22908.5|22908|22901|22918|22911|22908|22901|34
1597146000000|2020-08-11 11:40:00|22910.5|22903.5|22903|22896|22913|22906|22903|22896|63
1597146300000|2020-08-11 11:45:00|22900.5|22893.5|22903|22896|22903|22896|22898|22891|91
1597146600000|2020-08-11 11:50:00|22900.5|22893.5|22898|22891|22903|22896|22895.5|22888.5|124
1597146900000|2020-08-11 11:55:00|22893|22886|22878|22871|22893|22886|22875.5|22868.5|254
1597147200000|2020-08-11 12:00:00|22880.5|22873.5|22883|22876|22888|22881|22878|22871|86
1597147500000|2020-08-11 12:05:00|22885.5|22878.5|22883|22876|22888|22881|22883|22876|67
1597147800000|2020-08-11 12:10:00|22878|22871|22883|22876|22883|22876|22878|22871|78
1597148100000|2020-08-11 12:15:00|22878|22871|22893|22886|22893|22886|22878|22871|78
1597148400000|2020-08-11 12:20:00|22890.5|22883.5|22900.5|22893.5|22903|22896|22888|22881|83
1597148700000|2020-08-11 12:25:00|22903|22896|22895.5|22888.5|22903|22896|22893|22886|64
1597149000000|2020-08-11 12:30:00|22898|22891|22898|22891|22900.5|22893.5|22888|22881|40
1597149300000|2020-08-11 12:35:00|22900.5|22893.5|22913|22906|22913|22906|22900.5|22893.5|98
1597149600000|2020-08-11 12:40:00|22915.5|22908.5|22908|22901|22918|22911|22908|22901|44
1597149900000|2020-08-11 12:45:00|22903|22896|22903|22896|22908|22901|22898|22891|149
1597150200000|2020-08-11 12:50:00|22900.5|22893.5|22893|22886|22903|22896|22893|22886|74
1597150500000|2020-08-11 12:55:00|22895.5|22888.5|22908|22901|22908|22901|22895.5|22888.5|311
1597150800000|2020-08-11 13:00:00|22913|22906|22928|22921|22933|22926|22913|22906|285
1597151100000|2020-08-11 13:05:00|22930.5|22923.5|22923|22916|22933|22926|22920.5|22913.5|206
1597151400000|2020-08-11 13:10:00|22920.5|22913.5|22913|22906|22923|22916|22908|22901|453
1597151700000|2020-08-11 13:15:00|22910.5|22903.5|22918|22911|22918|22911|22908|22901|30
1597152000000|2020-08-11 13:20:00|22923|22916|22913|22906|22923|22916|22913|22906|109
1597152300000|2020-08-11 13:25:00|22908|22901|22923|22916|22925.5|22918.5|22908|22901|69
1597152600000|2020-08-11 13:30:00|22928|22921|22905.5|22898.5|22933|22926|22903|22896|411
1597152900000|2020-08-11 13:35:00|22908|22901|22943|22936|22948|22941|22903|22896|354
1597153200000|2020-08-11 13:40:00|22948|22941|22953|22946|22953|22946|22928|22921|250
1597153500000|2020-08-11 13:45:00|22958|22951|22943|22936|22958|22951|22938|22931|271
1597153800000|2020-08-11 13:50:00|22938|22931|22903|22896|22938|22931|22903|22896|285
1597154100000|2020-08-11 13:55:00|22905.5|22898.5|22883|22876|22908|22901|22878|22871|321
1597154400000|2020-08-11 14:00:00|22885.5|22878.5|22878|22871|22888|22881|22868|22861|244
1597154700000|2020-08-11 14:05:00|22883|22876|22848|22841|22883|22876|22848|22841|364
1597155000000|2020-08-11 14:10:00|22850.5|22843.5|22858|22851|22863|22856|22848|22841|313
1597155300000|2020-08-11 14:15:00|22855.5|22848.5|22883|22876|22888|22881|22853|22846|121
1597155600000|2020-08-11 14:20:00|22885.5|22878.5|22858|22851|22888|22881|22858|22851|170
1597155900000|2020-08-11 14:25:00|22863|22856|22863|22856|22868|22861|22853|22846|227
1597156200000|2020-08-11 14:30:00|22858|22851|22848|22841|22863|22856|22848|22841|171
1597156500000|2020-08-11 14:35:00|22850.5|22843.5|22873|22866|22873|22866|22848|22841|218
1597156800000|2020-08-11 14:40:00|22870.5|22863.5|22863|22856|22873|22866|22863|22856|95
1597157100000|2020-08-11 14:45:00|22865.5|22858.5|22863|22856|22883|22876|22863|22856|200
1597157400000|2020-08-11 14:50:00|22865.5|22858.5|22863|22856|22868|22861|22858|22851|57
1597157700000|2020-08-11 14:55:00|22868|22861|22863|22856|22873|22866|22858|22851|153
1597158000000|2020-08-11 15:00:00|22868|22861|22883|22876|22883|22876|22860.5|22853.5|255
1597158300000|2020-08-11 15:05:00|22878|22871|22873|22866|22883|22876|22873|22866|285
1597158600000|2020-08-11 15:10:00|22878|22871|22878|22871|22883|22876|22873|22866|133
1597158900000|2020-08-11 15:15:00|22883|22876|22868|22861|22883|22876|22863|22856|374
1597159200000|2020-08-11 15:20:00|22873|22866|22868|22861|22873|22866|22863|22856|286
1597159500000|2020-08-11 15:25:00|22863|22856|22863|22856|22873|22866|22863|22856|271
1597159800000|2020-08-11 15:30:00|22858|22851|22863|22856|22863|22856|22848|22841|503
1597160100000|2020-08-11 15:35:00|22865.5|22858.5|22858|22851|22873|22866|22858|22851|306
1597160400000|2020-08-11 15:40:00|22863|22856|22858|22851|22863|22856|22858|22851|99
1597160700000|2020-08-11 15:45:00|22853|22846|22858|22851|22863|22856|22850.5|22843.5|106
1597161000000|2020-08-11 15:50:00|22863|22856|22853|22846|22863|22856|22853|22846|116
1597161300000|2020-08-11 15:55:00|22855.5|22848.5|22873|22866|22873|22866|22853|22846|84
1597161600000|2020-08-11 16:00:00|22878|22871|22863|22856|22878|22871|22863|22856|300
1597161900000|2020-08-11 16:05:00|22858|22851|22883|22876|22883|22876|22858|22851|118
1597162200000|2020-08-11 16:10:00|22888|22881|22893|22886|22893|22886|22888|22881|255
1597162500000|2020-08-11 16:15:00|22895.5|22888.5|22893|22886|22898|22891|22888|22881|83
1597162800000|2020-08-11 16:20:00|22890.5|22883.5|22893|22886|22893|22886|22888|22881|80
1597163100000|2020-08-11 16:25:00|22898|22891|22898|22891|22903|22896|22893|22886|234
1597163400000|2020-08-11 16:30:00|22903|22896|22903|22896|22908|22901|22898|22891|340
1597163700000|2020-08-11 16:35:00|22898|22891|22903|22896|22903|22896|22893|22886|114
1597164000000|2020-08-11 16:40:00|22900.5|22893.5|22908|22901|22908|22901|22898|22891|45
1597164300000|2020-08-11 16:45:00|22913|22906|22898|22891|22913|22906|22898|22891|126
1597164600000|2020-08-11 16:50:00|22895.5|22888.5|22893|22886|22898|22891|22893|22886|41
1597164900000|2020-08-11 16:55:00|22888|22881|22893|22886|22893|22886|22883|22876|65
1597165200000|2020-08-11 17:00:00|22890.5|22883.5|22883|22876|22893|22886|22883|22876|54
1597165500000|2020-08-11 17:05:00|22885.5|22878.5|22893|22886|22893|22886|22883|22876|39
1597165800000|2020-08-11 17:10:00|22888|22881|22883|22876|22893|22886|22883|22876|24
1597166100000|2020-08-11 17:15:00|22888|22881|22888|22881|22888|22881|22878|22871|62
1597166400000|2020-08-11 17:20:00|22883|22876|22898|22891|22898|22891|22883|22876|63
1597166700000|2020-08-11 17:25:00|22903|22896|22893|22886|22903|22896|22893|22886|28
1597167000000|2020-08-11 17:30:00|22898|22891|22898|22891|22898|22891|22898|22891|14
1597167300000|2020-08-11 17:35:00|22895.5|22888.5|22893|22886|22898|22891|22893|22886|39
1597167600000|2020-08-11 17:40:00|22890.5|22883.5|22888|22881|22893|22886|22888|22881|59
1597167900000|2020-08-11 17:45:00|22893|22886|22878|22871|22893|22886|22878|22871|41
1597168200000|2020-08-11 17:50:00|22883|22876|22888|22881|22888|22881|22878|22871|32
1597168500000|2020-08-11 17:55:00|22883|22876|22898|22891|22898|22891|22883|22876|51
1597168800000|2020-08-11 18:00:00|22903|22896|22903|22896|22903|22896|22898|22891|28
1597169100000|2020-08-11 18:05:00|||||||||1
1597169400000|2020-08-11 18:10:00|22898|22891|22888|22881|22903|22896|22888|22881|62
1597169700000|2020-08-11 18:15:00|22893|22886|22888|22881|22893|22886|22878|22871|64
1597170000000|2020-08-11 18:20:00|22890.5|22883.5|22878|22871|22890.5|22883.5|22878|22871|82
1597170300000|2020-08-11 18:25:00|22880.5|22873.5|22863|22856|22883|22876|22858|22851|231
1597170600000|2020-08-11 18:30:00|22858|22851|22863|22856|22868|22861|22858|22851|115
1597170900000|2020-08-11 18:35:00|22860.5|22853.5|22853|22846|22863|22856|22850.5|22843.5|166
1597171200000|2020-08-11 18:40:00|22850.5|22843.5|22858|22851|22868|22861|22850.5|22843.5|153
1597171500000|2020-08-11 18:45:00|22853|22846|22853|22846|22863|22856|22853|22846|91
1597171800000|2020-08-11 18:50:00|22855.5|22848.5|22858|22851|22858|22851|22848|22841|51
1597172100000|2020-08-11 18:55:00|22855.5|22848.5|22858|22851|22860.5|22853.5|22853|22846|58
1597172400000|2020-08-11 19:00:00|22855.5|22848.5|22833|22826|22858|22851|22833|22826|266
1597172700000|2020-08-11 19:05:00|22830.5|22823.5|22828|22821|22838|22831|22823|22816|215
1597173000000|2020-08-11 19:10:00|22823|22816|22813|22806|22838|22831|22808|22801|367
1597173300000|2020-08-11 19:15:00|22810.5|22803.5|22748|22741|22813|22806|22738|22731|791
1597173600000|2020-08-11 19:20:00|22745.5|22738.5|22728|22721|22753|22746|22725.5|22718.5|245
1597173900000|2020-08-11 19:25:00|22733|22726|22758|22751|22758|22751|22728|22721|322
1597174200000|2020-08-11 19:30:00|22753|22746|22728|22721|22758|22751|22728|22721|262
1597174500000|2020-08-11 19:35:00|22730.5|22723.5|22728|22721|22753|22746|22718|22711|351
1597174800000|2020-08-11 19:40:00|22733|22726|22718|22711|22743|22736|22718|22711|283
1597175100000|2020-08-11 19:45:00|22715.5|22708.5|22708|22701|22723|22716|22703|22696|296
1597175400000|2020-08-11 19:50:00|22698|22691|22683|22676|22698|22691|22668|22661|721
1597175700000|2020-08-11 19:55:00|22688|22681|22698|22691|22698|22691|22678|22671|401
1597176000000|2020-08-11 20:00:00|22695.5|22688.5|22683|22676|22695.5|22688.5|22673|22666|239
1597176300000|2020-08-11 20:05:00|22685.5|22678.5|22698|22691|22703|22696|22683|22676|76
1597176600000|2020-08-11 20:10:00|22703|22696|22693|22686|22703|22696|22693|22686|80
1597176900000|2020-08-11 20:15:00|22697|22682|22709.5|22694.5|22712|22697|22697|22682|88
1597177200000|2020-08-11 20:20:00|22712|22697|22712|22697|22712|22697|22707|22692|12
1597177500000|2020-08-11 20:25:00|22717|22702|22719.5|22704.5|22722|22707|22712|22697|72
1597177800000|2020-08-11 20:30:00|22722|22707|22742|22727|22752|22737|22717|22702|185
1597178100000|2020-08-11 20:35:00|22744.5|22729.5|22742|22727|22747|22732|22742|22727|3
1597178400000|2020-08-11 20:40:00|22744.5|22729.5|22744.5|22729.5|22744.5|22729.5|22737|22722|7
1597178700000|2020-08-11 20:45:00|22742|22727|22749.5|22734.5|22752|22737|22739.5|22724.5|39
1597179000000|2020-08-11 20:50:00|22752|22737|22752|22737|22752|22737|22749.5|22734.5|4
1597179300000|2020-08-11 20:55:00|22749.5|22734.5|22746.6|22716.6|22749.5|22734.5|22734.5|22714.4|73
1597179600000|2020-08-11 21:00:00|22746.7|22716.7|22752.3|22722.3|22752.3|22722.3|22746.5|22716.5|0
1597179900000|2020-08-11 21:05:00|22751.1|22721.1|22751.5|22721.5|22752.9|22722.9|22749.3|22719.3|0
1597180200000|2020-08-11 21:10:00|22751.3|22721.3|22751.8|22721.8|22752.1|22722.1|22749.2|22719.2|0
1597180500000|2020-08-11 21:15:00|22752.5|22722.5|22755.3|22725.3|22759|22729|22752.1|22722.1|0
1597180800000|2020-08-11 21:20:00|22756|22726|22756.2|22726.2|22757.4|22727.4|22753.6|22723.6|0
1597181100000|2020-08-11 21:25:00|22756.4|22726.4|22757.8|22727.8|22758.4|22728.4|22756.2|22726.2|0
1597181400000|2020-08-11 21:30:00|22757.2|22727.2|22753.8|22723.8|22757.8|22727.8|22753.8|22723.8|0
1597181700000|2020-08-11 21:35:00|22753.4|22723.4|22752.9|22722.9|22753.9|22723.9|22752.9|22722.9|0
1597182000000|2020-08-11 21:40:00|22752.7|22722.7|22752.2|22722.2|22753.9|22723.9|22750.2|22720.2|0
1597182300000|2020-08-11 21:45:00|22751.4|22721.4|22749.5|22719.5|22751.4|22721.4|22748.8|22718.8|0
1597182600000|2020-08-11 21:50:00|22750.2|22720.2|22751|22721|22751.2|22721.2|22748.4|22718.4|0
1597182900000|2020-08-11 21:55:00|22751.4|22721.4|22765.2|22735.2|22767.8|22737.8|22750.5|22720.5|0
1597183200000|2020-08-11 22:00:00|22765.3|22735.3|22762|22747|22772|22757|22734.5|22719.5|99
1597183500000|2020-08-11 22:05:00|22759.5|22744.5|22759.5|22744.5|22762|22747|22757|22742|3
1597183800000|2020-08-11 22:10:00|22762|22747|22757|22742|22762|22747|22754.5|22739.5|3
1597184100000|2020-08-11 22:15:00|22759.5|22744.5|22762|22747|22762|22747|22759.5|22744.5|3
1597184400000|2020-08-11 22:20:00|22767|22752|22767|22752|22772|22757|22767|22752|65
1597184700000|2020-08-11 22:25:00|22762|22747|22754.5|22739.5|22762|22747|22747|22732|33
1597185000000|2020-08-11 22:30:00|22757|22742|22762|22747|22764.5|22749.5|22757|22742|6
1597185300000|2020-08-11 22:35:00|22767|22752|22752|22737|22767|22752|22749.5|22734.5|8
1597185600000|2020-08-11 22:40:00|22749.5|22734.5|22742|22727|22752|22737|22742|22727|15
1597185900000|2020-08-11 22:45:00|22747|22732|22747|22732|22747|22732|22744.5|22729.5|8
1597186200000|2020-08-11 22:50:00|22744.5|22729.5|22752|22737|22752|22737|22744.5|22729.5|14
1597186800000|2020-08-11 23:00:00|22757|22742|22757|22742|22757|22742|22757|22742|11
1597187100000|2020-08-11 23:05:00|22752|22737|22752|22737|22752|22737|22752|22737|5
1597187400000|2020-08-11 23:10:00|22749.5|22734.5|22749.5|22734.5|22749.5|22734.5|22749.5|22734.5|1
1597187700000|2020-08-11 23:15:00|22747|22732|22747|22732|22754.5|22739.5|22742|22727|51
1597188000000|2020-08-11 23:20:00|22749.5|22734.5|22742|22727|22752|22737|22742|22727|14
1597188300000|2020-08-11 23:25:00|22744.5|22729.5|22752|22737|22752|22737|22744.5|22729.5|23
1597188600000|2020-08-11 23:30:00|22757|22742|22773|22766|22773|22766|22748|22739.5|28941
1597188900000|2020-08-11 23:35:00|22770.5|22763.5|22768|22761|22773|22766|22758|22751|159
1597189200000|2020-08-11 23:40:00|22763|22756|22773|22766|22773|22766|22758|22751|173
1597189500000|2020-08-11 23:45:00|22770.5|22763.5|22753|22746|22775.5|22768.5|22743|22736|237
1597189800000|2020-08-11 23:50:00|22750.5|22743.5|22768|22761|22773|22766|22750.5|22743.5|237
1597190100000|2020-08-11 23:55:00|22770.5|22763.5|22753|22746|22785.5|22778.5|22753|22746|503
1597190400000|2020-08-12 00:00:00|22748|22741|22793|22786|22793|22786|22708|22701|2450
1597190700000|2020-08-12 00:05:00|22788|22781|22823|22816|22850.5|22843.5|22783|22776|1459
1597191000000|2020-08-12 00:10:00|22825.5|22818.5|22808|22801|22833|22826|22808|22801|573
1597191300000|2020-08-12 00:15:00|22805.5|22798.5|22833|22826|22838|22831|22803|22796|705
1597191600000|2020-08-12 00:20:00|22835.5|22828.5|22860.5|22853.5|22863|22856|22823|22816|1009
1597191900000|2020-08-12 00:25:00|22858|22851|22833|22826|22863|22856|22833|22826|837
1597192200000|2020-08-12 00:30:00|22828|22821|22813|22806|22838|22831|22803|22796|794
1597192500000|2020-08-12 00:35:00|22808|22801|22723|22716|22808|22801|22723|22716|1357
1597192800000|2020-08-12 00:40:00|22718|22711|22733|22726|22758|22751|22718|22711|1199
1597193100000|2020-08-12 00:45:00|22728|22721|22730.5|22723.5|22745.5|22738.5|22700.5|22693.5|1253
1597193400000|2020-08-12 00:50:00|22733|22726|22693|22686|22743|22736|22688|22681|856
1597193700000|2020-08-12 00:55:00|22695.5|22688.5|22695.5|22688.5|22703|22696|22668|22661|1209
1597194000000|2020-08-12 01:00:00|22693|22686|22718|22711|22733|22726|22678|22671|623
1597194300000|2020-08-12 01:05:00|22713|22706|22753|22746|22758|22751|22705.5|22698.5|599
1597194600000|2020-08-12 01:10:00|22758|22751|22783|22776|22783|22776|22753|22746|655
1597194900000|2020-08-12 01:15:00|22778|22771|22790.5|22783.5|22793|22786|22768|22761|632
1597195200000|2020-08-12 01:20:00|22793|22786|22755.5|22748.5|22793|22786|22753|22746|509
1597195500000|2020-08-12 01:25:00|22753|22746|22783|22776|22788|22781|22753|22746|383
1597195800000|2020-08-12 01:30:00|22788|22781|22773|22766|22803|22796|22773|22766|684
1597196100000|2020-08-12 01:35:00|22775.5|22768.5|22803|22796|22805.5|22798.5|22773|22766|454
1597196400000|2020-08-12 01:40:00|22798|22791|22798|22791|22813|22806|22793|22786|452
1597196700000|2020-08-12 01:45:00|22795.5|22788.5|22788|22781|22808|22801|22783|22776|579
1597197000000|2020-08-12 01:50:00|22785.5|22778.5|22808|22801|22813|22806|22770.5|22763.5|558
1597197300000|2020-08-12 01:55:00|22810.5|22803.5|22818|22811|22823|22816|22803|22796|401
1597197600000|2020-08-12 02:00:00|22815.5|22808.5|22838|22831|22838|22831|22810.5|22803.5|758
1597197900000|2020-08-12 02:05:00|22835.5|22828.5|22823|22816|22873|22866|22818|22811|1429
1597198200000|2020-08-12 02:10:00|22825.5|22818.5|22783|22776|22828|22821|22783|22776|606
1597198500000|2020-08-12 02:15:00|22788|22781|22753|22746|22793|22786|22753|22746|905
1597198800000|2020-08-12 02:20:00|22758|22751|22768|22761|22773|22766|22743|22736|846
1597199100000|2020-08-12 02:25:00|22770.5|22763.5|22783|22776|22790.5|22783.5|22768|22761|546
1597199400000|2020-08-12 02:30:00|22785.5|22778.5|22783|22776|22800.5|22793.5|22763|22756|453
1597199700000|2020-08-12 02:35:00|22778|22771|22808|22801|22808|22801|22778|22771|251
1597200000000|2020-08-12 02:40:00|22805.5|22798.5|22815.5|22808.5|22833|22826|22798|22791|424
1597200300000|2020-08-12 02:45:00|22818|22811|22808|22801|22823|22816|22808|22801|204
1597200600000|2020-08-12 02:50:00|22813|22806|22803|22796|22813|22806|22793|22786|308
1597200900000|2020-08-12 02:55:00|22800.5|22793.5|22808|22801|22818|22811|22798|22791|262
1597201200000|2020-08-12 03:00:00|22813|22806|22813|22806|22823|22816|22798|22791|227
1597201500000|2020-08-12 03:05:00|22810.5|22803.5|22793|22786|22828|22821|22793|22786|174
1597201800000|2020-08-12 03:10:00|22795.5|22788.5|22803|22796|22813|22806|22793|22786|182
1597202100000|2020-08-12 03:15:00|22800.5|22793.5|22798|22791|22808|22801|22793|22786|241
1597202400000|2020-08-12 03:20:00|22800.5|22793.5|22818|22811|22823|22816|22800.5|22793.5|172
1597202700000|2020-08-12 03:25:00|22815.5|22808.5|22788|22781|22818|22811|22778|22771|391
1597203000000|2020-08-12 03:30:00|22793|22786|22828|22821|22833|22826|22785.5|22778.5|677
1597203300000|2020-08-12 03:35:00|22830.5|22823.5|22843|22836|22853|22846|22830.5|22823.5|511
1597203600000|2020-08-12 03:40:00|22840.5|22833.5|22843|22836|22855.5|22848.5|22840.5|22833.5|311
1597203900000|2020-08-12 03:45:00|22848|22841|22828|22821|22848|22841|22808|22801|361
1597204200000|2020-08-12 03:50:00|22823|22816|22820.5|22813.5|22833|22826|22818|22811|222
1597204500000|2020-08-12 03:55:00|22823|22816|22828|22821|22833|22826|22818|22811|185
1597204800000|2020-08-12 04:00:00|22830.5|22823.5|22833|22826|22843|22836|22828|22821|204
1597205100000|2020-08-12 04:05:00|22835.5|22828.5|22838|22831|22838|22831|22828|22821|54
1597205400000|2020-08-12 04:10:00|22843|22836|22843|22836|22848|22841|22838|22831|143
1597205700000|2020-08-12 04:15:00|22845.5|22838.5|22848|22841|22853|22846|22843|22836|257
1597206000000|2020-08-12 04:20:00|22843|22836|22843|22836|22853|22846|22843|22836|299
1597206300000|2020-08-12 04:25:00|22845.5|22838.5|22843|22836|22848|22841|22833|22826|177
1597206600000|2020-08-12 04:30:00|22848|22841|22843|22836|22848|22841|22843|22836|166
1597206900000|2020-08-12 04:35:00|22845.5|22838.5|22838|22831|22858|22851|22838|22831|194
1597207200000|2020-08-12 04:40:00|22843|22836|22843|22836|22848|22841|22838|22831|143
1597207500000|2020-08-12 04:45:00|22838|22831|22838|22831|22858|22851|22838|22831|393
1597207800000|2020-08-12 04:50:00|22835.5|22828.5|22798|22791|22835.5|22828.5|22793|22786|563
1597208100000|2020-08-12 04:55:00|22803|22796|22798|22791|22813|22806|22798|22791|454
1597208400000|2020-08-12 05:00:00|22793|22786|22798|22791|22808|22801|22778|22771|545
1597208700000|2020-08-12 05:05:00|22803|22796|22803|22796|22808|22801|22788|22781|387
1597209000000|2020-08-12 05:10:00|22808|22801|22790.5|22783.5|22808|22801|22783|22776|312
1597209300000|2020-08-12 05:15:00|22788|22781|22785.5|22778.5|22803|22796|22783|22776|323
1597209600000|2020-08-12 05:20:00|22788|22781|22803|22796|22808|22801|22783|22776|334
1597209900000|2020-08-12 05:25:00|22805.5|22798.5|22808|22801|22810.5|22803.5|22798|22791|331
1597210200000|2020-08-12 05:30:00|22803|22796|22805.5|22798.5|22808|22801|22793|22786|712
1597210500000|2020-08-12 05:35:00|22803|22796|22813|22806|22813|22806|22803|22796|484
1597210800000|2020-08-12 05:40:00|22808|22801|22833|22826|22833|22826|22808|22801|670
1597211100000|2020-08-12 05:45:00|22830.5|22823.5|22828|22821|22833|22826|22823|22816|718
1597211400000|2020-08-12 05:50:00|22830.5|22823.5|22813|22806|22838|22831|22813|22806|973
1597211700000|2020-08-12 05:55:00|22818|22811|22828|22821|22838|22831|22818|22811|1885
1597212000000|2020-08-12 06:00:00|22833|22826|22863|22856|22868|22861|22833|22826|2733
1597212300000|2020-08-12 06:05:00|22858|22851|22908|22901|22913|22906|22858|22851|2529
1597212600000|2020-08-12 06:10:00|22903|22896|22908|22901|22913|22906|22893|22886|642
1597212900000|2020-08-12 06:15:00|22910.5|22903.5|22908|22901|22923|22916|22898|22891|548
1597213200000|2020-08-12 06:20:00|22913|22906|22920.5|22913.5|22928|22921|22908|22901|693
1597213500000|2020-08-12 06:25:00|22918|22911|22908|22901|22923|22916|22903|22896|122
1597213800000|2020-08-12 06:30:00|22903|22896|22898|22891|22913|22906|22893|22886|175
1597214100000|2020-08-12 06:35:00|22903|22896|22908|22901|22913|22906|22903|22896|76
1597214400000|2020-08-12 06:40:00|22910.5|22903.5|22933|22926|22935.5|22928.5|22910.5|22903.5|221
1597214700000|2020-08-12 06:45:00|22928|22921|22938|22931|22943|22936|22928|22921|233
1597215000000|2020-08-12 06:50:00|22943|22936|22943|22936|22950.5|22943.5|22938|22931|164
1597215300000|2020-08-12 06:55:00|22948|22941|22945.5|22938.5|22958|22951|22940.5|22933.5|66
1597215600000|2020-08-12 07:00:00|22948|22941|22950.5|22943.5|22958|22951|22933|22926|249
1597215900000|2020-08-12 07:05:00|22948|22941|22948|22941|22978|22971|22948|22941|193
1597216200000|2020-08-12 07:10:00|22950.5|22943.5|22943|22936|22963|22956|22938|22931|147
1597216500000|2020-08-12 07:15:00|22948|22941|22970.5|22963.5|22975.5|22968.5|22948|22941|146
1597216800000|2020-08-12 07:20:00|22968|22961|22983|22976|22993|22986|22968|22961|140
1597217100000|2020-08-12 07:25:00|22990.5|22983.5|22998|22991|23003|22996|22983|22976|298
1597217400000|2020-08-12 07:30:00|23003|22996|22978|22971|23008|23001|22975.5|22968.5|195
1597217700000|2020-08-12 07:35:00|22975.5|22968.5|22983|22976|22998|22991|22973|22966|154
1597218000000|2020-08-12 07:40:00|22985.5|22978.5|22988|22981|22990.5|22983.5|22980.5|22973.5|89
1597218300000|2020-08-12 07:45:00|22985.5|22978.5|23008|23001|23013|23006|22978|22971|241
1597218600000|2020-08-12 07:50:00|23013|23006|23008|23001|23013|23006|23000.5|22993.5|179
1597218900000|2020-08-12 07:55:00|23013|23006|23008|23001|23013|23006|23000.5|22993.5|118
1597219200000|2020-08-12 08:00:00|23010.5|23003.5|22988|22981|23013|23006|22988|22981|108
1597219500000|2020-08-12 08:05:00|22990.5|22983.5|22963|22956|22993|22986|22963|22956|121
1597219800000|2020-08-12 08:10:00|22958|22951|22963|22956|22978|22971|22958|22951|167
1597220100000|2020-08-12 08:15:00|22968|22961|22993|22986|22995.5|22988.5|22968|22961|67
1597220400000|2020-08-12 08:20:00|22995.5|22988.5|22988|22981|23008|23001|22988|22981|44
1597220700000|2020-08-12 08:25:00|22993|22986|22978|22971|22993|22986|22973|22966|81
1597221000000|2020-08-12 08:30:00|22980.5|22973.5|22968|22961|22983|22976|22968|22961|46
1597221300000|2020-08-12 08:35:00|22973|22966|22983|22976|22983|22976|22958|22951|72
1597221600000|2020-08-12 08:40:00|22980.5|22973.5|22988|22981|22990.5|22983.5|22978|22971|54
1597221900000|2020-08-12 08:45:00|22993|22986|22995.5|22988.5|23003|22996|22988|22981|264
1597222200000|2020-08-12 08:50:00|22998|22991|22973|22966|22998|22991|22968|22961|128
1597222500000|2020-08-12 08:55:00|22978|22971|22988|22981|22988|22981|22973|22966|43
1597222800000|2020-08-12 09:00:00|22990.5|22983.5|22993|22986|22993|22986|22978|22971|75
1597223100000|2020-08-12 09:05:00|22988|22981|22993|22986|22993|22986|22985.5|22978.5|99
1597223400000|2020-08-12 09:10:00|22990.5|22983.5|23008|23001|23008|23001|22988|22981|87
1597223700000|2020-08-12 09:15:00|23010.5|23003.5|23013|23006|23018|23011|23003|22996|77
1597224000000|2020-08-12 09:20:00|23010.5|23003.5|23018|23011|23023|23016|23008|23001|62
1597224300000|2020-08-12 09:25:00|23015.5|23008.5|23013|23006|23018|23011|23013|23006|71
1597224600000|2020-08-12 09:30:00|23015.5|23008.5|23023|23016|23025.5|23018.5|23008|23001|96
1597224900000|2020-08-12 09:35:00|23020.5|23013.5|23013|23006|23020.5|23013.5|23013|23006|45
1597225200000|2020-08-12 09:40:00|23008|23001|23018|23011|23023|23016|23008|23001|125
1597225500000|2020-08-12 09:45:00|23023|23016|23023|23016|23023|23016|23018|23011|27
1597225800000|2020-08-12 09:50:00|23020.5|23013.5|23018|23011|23028|23021|23018|23011|59
1597226100000|2020-08-12 09:55:00|23020.5|23013.5|23013|23006|23020.5|23013.5|23013|23006|28
1597226400000|2020-08-12 10:00:00|23015.5|23008.5|23008|23001|23018|23011|23008|23001|25
1597226700000|2020-08-12 10:05:00|23013|23006|23013|23006|23018|23011|23013|23006|9
1597227000000|2020-08-12 10:10:00|23018|23011|23058|23051|23058|23051|23018|23011|211
1597227300000|2020-08-12 10:15:00|23060.5|23053.5|23068|23061|23068|23061|23053|23046|310
1597227600000|2020-08-12 10:20:00|23070.5|23063.5|23073|23066|23088|23081|23068|23061|298
1597227900000|2020-08-12 10:25:00|23075.5|23068.5|23068|23061|23078|23071|23068|23061|89
1597228200000|2020-08-12 10:30:00|23063|23056|23068|23061|23068|23061|23063|23056|43
1597228500000|2020-08-12 10:35:00|23073|23066|23073|23066|23078|23071|23073|23066|81
1597228800000|2020-08-12 10:40:00|23075.5|23068.5|23068|23061|23078|23071|23068|23061|46
1597229100000|2020-08-12 10:45:00|23065.5|23058.5|23063|23056|23068|23061|23063|23056|17
1597229400000|2020-08-12 10:50:00|23058|23051|23058|23051|23060.5|23053.5|23058|23051|8
1597229700000|2020-08-12 10:55:00|23063|23056|23063|23056|23068|23061|23058|23051|56
1597230000000|2020-08-12 11:00:00|23058|23051|23053|23046|23063|23056|23053|23046|39
1597230300000|2020-08-12 11:05:00|23058|23051|23063|23056|23063|23056|23053|23046|33
1597230600000|2020-08-12 11:10:00|23065.5|23058.5|23063|23056|23068|23061|23058|23051|52
1597230900000|2020-08-12 11:15:00|23068|23061|23068|23061|23073|23066|23063|23056|79
1597231200000|2020-08-12 11:20:00|23070.5|23063.5|23053|23046|23070.5|23063.5|23053|23046|104
1597231500000|2020-08-12 11:25:00|23048|23041|23058|23051|23063|23056|23048|23041|66
1597231800000|2020-08-12 11:30:00|23060.5|23053.5|23073|23066|23073|23066|23058|23051|45
1597232100000|2020-08-12 11:35:00|23070.5|23063.5|23068|23061|23078|23071|23063|23056|1024
1597232400000|2020-08-12 11:40:00|23063|23056|23063|23056|23068|23061|23058|23051|66
1597232700000|2020-08-12 11:45:00|23065.5|23058.5|23070.5|23063.5|23073|23066|23063|23056|65
1597233000000|2020-08-12 11:50:00|23068|23061|23068|23061|23073|23066|23065.5|23058.5|1293
1597233300000|2020-08-12 11:55:00|23065.5|23058.5|23068|23061|23068|23061|23063|23056|65
1597233600000|2020-08-12 12:00:00|23070.5|23063.5|23068|23061|23073|23066|23068|23061|62
1597233900000|2020-08-12 12:05:00|23073|23066|23073|23066|23078|23071|23068|23061|39
1597234200000|2020-08-12 12:10:00|23068|23061|23068|23061|23073|23066|23068|23061|46
1597234500000|2020-08-12 12:15:00|23063|23056|23063|23056|23068|23061|23058|23051|79
1597234800000|2020-08-12 12:20:00|23068|23061|23070.5|23063.5|23073|23066|23063|23056|112
1597235100000|2020-08-12 12:25:00|23068|23061|23063|23056|23073|23066|23060.5|23053.5|33
1597235400000|2020-08-12 12:30:00|23058|23051|23068|23061|23068|23061|23048|23041|185
1597235700000|2020-08-12 12:35:00|23070.5|23063.5|23088|23081|23088|23081|23068|23061|188
1597236000000|2020-08-12 12:40:00|23090.5|23083.5|23088|23081|23093|23086|23078|23071|45
1597236300000|2020-08-12 12:45:00|23093|23086|23088|23081|23098|23091|23083|23076|137
1597236600000|2020-08-12 12:50:00|23090.5|23083.5|23088|23081|23090.5|23083.5|23083|23076|267
1597236900000|2020-08-12 12:55:00|23083|23076|23088|23081|23088|23081|23083|23076|227
1597237200000|2020-08-12 13:00:00|23083|23076|23083|23076|23088|23081|23078|23071|44
1597237500000|2020-08-12 13:05:00|23085.5|23078.5|23083|23076|23088|23081|23078|23071|28
1597237800000|2020-08-12 13:10:00|23078|23071|23078|23071|23083|23076|23073|23066|41
1597238100000|2020-08-12 13:15:00|23080.5|23073.5|23078|23071|23080.5|23073.5|23073|23066|28
1597238400000|2020-08-12 13:20:00|23075.5|23068.5|23073|23066|23078|23071|23068|23061|58
1597238700000|2020-08-12 13:25:00|23070.5|23063.5|23068|23061|23078|23071|23068|23061|101
1597239000000|2020-08-12 13:30:00|23070.5|23063.5|23073|23066|23083|23076|23058|23051|297
1597239300000|2020-08-12 13:35:00|23075.5|23068.5|23068|23061|23088|23081|23065.5|23058.5|289
1597239600000|2020-08-12 13:40:00|23073|23066|23058|23051|23073|23066|23058|23051|183
1597239900000|2020-08-12 13:45:00|23063|23056|23068|23061|23073|23066|23053|23046|195
1597240200000|2020-08-12 13:50:00|23063|23056|23073|23066|23083|23076|23058|23051|517
1597240500000|2020-08-12 13:55:00|23075.5|23068.5|23073|23066|23085.5|23078.5|23063|23056|403
1597240800000|2020-08-12 14:00:00|23078|23071|23078|23071|23083|23076|23063|23056|289
1597241100000|2020-08-12 14:05:00|23083|23076|23083|23076|23098|23091|23078|23071|292
1597241400000|2020-08-12 14:10:00|23088|23081|23088|23081|23093|23086|23083|23076|173
1597241700000|2020-08-12 14:15:00|23090.5|23083.5|23113|23106|23118|23111|23090.5|23083.5|317
1597242000000|2020-08-12 14:20:00|23115.5|23108.5|23138|23131|23138|23131|23113|23106|226
1597242300000|2020-08-12 14:25:00|23140.5|23133.5|23143|23136|23145.5|23138.5|23138|23131|422
1597242600000|2020-08-12 14:30:00|23148|23141|23203|23196|23205.5|23198.5|23148|23141|979
1597242900000|2020-08-12 14:35:00|23205.5|23198.5|23203|23196|23213|23206|23198|23191|274
1597243200000|2020-08-12 14:40:00|23208|23201|23203|23196|23223|23216|23203|23196|365
1597243500000|2020-08-12 14:45:00|23205.5|23198.5|23188|23181|23213|23206|23188|23181|309
1597243800000|2020-08-12 14:50:00|23193|23186|23213|23206|23223|23216|23193|23186|394
1597244100000|2020-08-12 14:55:00|23215.5|23208.5|23228|23221|23235.5|23228.5|23213|23206|488
1597244400000|2020-08-12 15:00:00|23223|23216|23223|23216|23243|23236|23218|23211|553
1597244700000|2020-08-12 15:05:00|23228|23221|23243|23236|23243|23236|23228|23221|235
1597245000000|2020-08-12 15:10:00|23248|23241|23218|23211|23248|23241|23213|23206|446
1597245300000|2020-08-12 15:15:00|23223|23216|23213|23206|23233|23226|23208|23201|395
1597245600000|2020-08-12 15:20:00|23210.5|23203.5|23218|23211|23228|23221|23203|23196|306
1597245900000|2020-08-12 15:25:00|23220.5|23213.5|23223|23216|23228|23221|23213|23206|226
1597246200000|2020-08-12 15:30:00|23218|23211|23223|23216|23233|23226|23218|23211|370
1597246500000|2020-08-12 15:35:00|23218|23211|23218|23211|23223|23216|23208|23201|306
1597246800000|2020-08-12 15:40:00|23223|23216|23213|23206|23223|23216|23213|23206|36
1597247100000|2020-08-12 15:45:00|23208|23201|23213|23206|23228|23221|23208|23201|141
1597247400000|2020-08-12 15:50:00|23215.5|23208.5|23193|23186|23218|23211|23193|23186|181
1597247700000|2020-08-12 15:55:00|23198|23191|23203|23196|23203|23196|23193|23186|71
1597248000000|2020-08-12 16:00:00|23198|23191|23213|23206|23213|23206|23198|23191|134
1597248300000|2020-08-12 16:05:00|23218|23211|23228|23221|23228|23221|23213|23206|349
1597248600000|2020-08-12 16:10:00|23223|23216|23223|23216|23228|23221|23218|23211|253
1597248900000|2020-08-12 16:15:00|23228|23221|23233|23226|23238|23231|23228|23221|92
1597249200000|2020-08-12 16:20:00|23235.5|23228.5|23238|23231|23238|23231|23223|23216|480
1597249500000|2020-08-12 16:25:00|23243|23236|23238|23231|23248|23241|23238|23231|157
1597249800000|2020-08-12 16:30:00|23243|23236|23238|23231|23245.5|23238.5|23238|23231|89
1597250100000|2020-08-12 16:35:00|23243|23236|23248|23241|23248|23241|23238|23231|163
1597250400000|2020-08-12 16:40:00|23253|23246|23238|23231|23253|23246|23238|23231|111
1597250700000|2020-08-12 16:45:00|23233|23226|23228|23221|23233|23226|23223|23216|59
1597251000000|2020-08-12 16:50:00|23223|23216|23223|23216|23223|23216|23223|23216|83
1597251300000|2020-08-12 16:55:00|23228|23221|23203|23196|23228|23221|23203|23196|138
1597251600000|2020-08-12 17:00:00|23205.5|23198.5|23208|23201|23218|23211|23205.5|23198.5|148
1597251900000|2020-08-12 17:05:00|23213|23206|23203|23196|23213|23206|23203|23196|85
1597252200000|2020-08-12 17:10:00|23200.5|23193.5|23198|23191|23203|23196|23195.5|23188.5|140
1597252500000|2020-08-12 17:15:00|23195.5|23188.5|23198|23191|23198|23191|23188|23181|193
1597252800000|2020-08-12 17:20:00|23195.5|23188.5|23198|23191|23198|23191|23193|23186|96
1597253100000|2020-08-12 17:25:00|23195.5|23188.5|23188|23181|23203|23196|23185.5|23178.5|103
1597253400000|2020-08-12 17:30:00|23190.5|23183.5|23203|23196|23203|23196|23188|23181|115
1597253700000|2020-08-12 17:35:00|23198|23191|23203|23196|23208|23201|23198|23191|47
1597254000000|2020-08-12 17:40:00|||||||||2
1597254300000|2020-08-12 17:45:00|23198|23191|23208|23201|23208|23201|23198|23191|34
1597254600000|2020-08-12 17:50:00|23210.5|23203.5|23213|23206|23213|23206|23208|23201|83
1597254900000|2020-08-12 17:55:00|23215.5|23208.5|23230.5|23223.5|23233|23226|23213|23206|126
1597255200000|2020-08-12 18:00:00|23228|23221|23233|23226|23233|23226|23228|23221|41
1597255500000|2020-08-12 18:05:00|23238|23231|23230.5|23223.5|23238|23231|23228|23221|150
1597255800000|2020-08-12 18:10:00|23228|23221|23243|23236|23243|23236|23228|23221|58
1597256100000|2020-08-12 18:15:00|23238|23231|23240.5|23233.5|23243|23236|23238|23231|148
1597256400000|2020-08-12 18:20:00|23238|23231|23243|23236|23245.5|23238.5|23238|23231|61
1597256700000|2020-08-12 18:25:00|23245.5|23238.5|23243|23236|23248|23241|23243|23236|69
1597257000000|2020-08-12 18:30:00|23248|23241|23248|23241|23253|23246|23248|23241|62
1597257300000|2020-08-12 18:35:00|23250.5|23243.5|23248|23241|23258|23251|23248|23241|189
1597257600000|2020-08-12 18:40:00|23253|23246|23248|23241|23253|23246|23243|23236|75
1597257900000|2020-08-12 18:45:00|23253|23246|23253|23246|23253|23246|23248|23241|80
1597258200000|2020-08-12 18:50:00|23255.5|23248.5|23248|23241|23258|23251|23248|23241|59
1597258500000|2020-08-12 18:55:00|23250.5|23243.5|23248|23241|23250.5|23243.5|23243|23236|75
1597258800000|2020-08-12 19:00:00|23243|23236|23243|23236|23248|23241|23243|23236|114
1597259100000|2020-08-12 19:05:00|23245.5|23238.5|23238|23231|23248|23241|23238|23231|146
1597259400000|2020-08-12 19:10:00|23240.5|23233.5|23253|23246|23258|23251|23238|23231|175
1597259700000|2020-08-12 19:15:00|23250.5|23243.5|23258|23251|23258|23251|23250.5|23243.5|93
1597260000000|2020-08-12 19:20:00|23253|23246|23243|23236|23258|23251|23243|23236|100
1597260300000|2020-08-12 19:25:00|23238|23231|23238|23231|23243|23236|23238|23231|111
1597260600000|2020-08-12 19:30:00|23235.5|23228.5|23208|23201|23238|23231|23198|23191|123
1597260900000|2020-08-12 19:35:00|23203|23196|23213|23206|23213|23206|23198|23191|61
1597261200000|2020-08-12 19:40:00|23208|23201|23223|23216|23233|23226|23208|23201|111
1597261500000|2020-08-12 19:45:00|23228|23221|23223|23216|23228|23221|23218|23211|76
1597261800000|2020-08-12 19:50:00|23228|23221|23198|23191|23228|23221|23198|23191|518
1597262100000|2020-08-12 19:55:00|23195.5|23188.5|23198|23191|23203|23196|23188|23181|327
1597262400000|2020-08-12 20:00:00|23200.5|23193.5|23193|23186|23203|23196|23193|23186|231
1597262700000|2020-08-12 20:05:00|23195.5|23188.5|23198|23191|23205.5|23198.5|23193|23186|67
1597263000000|2020-08-12 20:10:00|23200.5|23193.5|23205.5|23198.5|23208|23201|23198|23191|88
1597263300000|2020-08-12 20:15:00|23209.5|23194.5|23214.5|23199.5|23214.5|23199.5|23207|23192|4
1597263600000|2020-08-12 20:20:00|23217|23202|23222|23207|23227|23212|23217|23202|16
1597263900000|2020-08-12 20:25:00|23217|23202|23212|23197|23222|23207|23207|23192|44
1597264200000|2020-08-12 20:30:00|23214.5|23199.5|23212|23197|23214.5|23199.5|23207|23192|26
1597264500000|2020-08-12 20:35:00|23217|23202|23222|23207|23222|23207|23217|23202|20
1597264800000|2020-08-12 20:40:00|23219.5|23204.5|23217|23202|23219.5|23204.5|23212|23197|11
1597265100000|2020-08-12 20:45:00|23214.5|23199.5|23222|23207|23227|23212|23214.5|23199.5|33
1597265400000|2020-08-12 20:50:00|23224.5|23209.5|23212|23197|23224.5|23209.5|23207|23192|73
1597265700000|2020-08-12 20:55:00|23214.5|23199.5|23214.6|23184.6|23216.8|23199.5|23207|23183.2|41
1597266000000|2020-08-12 21:00:00|23214.4|23184.4|23214.2|23184.2|23214.8|23184.8|23213.7|23183.7|0
1597266300000|2020-08-12 21:05:00|23214.4|23184.4|23212.1|23182.1|23214.4|23184.4|23210.6|23180.6|0
1597266600000|2020-08-12 21:10:00|23212.6|23182.6|23212.6|23182.6|23212.7|23182.7|23211.2|23181.2|0
1597266900000|2020-08-12 21:15:00|23212.7|23182.7|23213|23183|23213.1|23183.1|23212|23182|0
1597267200000|2020-08-12 21:20:00|23213.2|23183.2|23213.2|23183.2|23214.2|23184.2|23212.6|23182.6|0
1597267500000|2020-08-12 21:25:00|23213.1|23183.1|23212.6|23182.6|23213.4|23183.4|23211.3|23181.3|0
1597267800000|2020-08-12 21:30:00|23211.7|23181.7|23213|23183|23214.9|23184.9|23210.6|23180.6|0
1597268100000|2020-08-12 21:35:00|23213.3|23183.3|23211.9|23181.9|23213.3|23183.3|23211|23181|0
1597268400000|2020-08-12 21:40:00|23211|23181|23211.6|23181.6|23211.6|23181.6|23211|23181|0
1597268700000|2020-08-12 21:45:00|23211.4|23181.4|23211|23181|23211.9|23181.9|23211|23181|0
1597269000000|2020-08-12 21:50:00|23210.6|23180.6|23211.3|23181.3|23211.7|23181.7|23210.6|23180.6|0
1597269300000|2020-08-12 21:55:00|23211.1|23181.1|23211.5|23181.5|23211.5|23181.5|23208.7|23178.7|0
1597269600000|2020-08-12 22:00:00|23210.3|23180.3|23207|23192|23222|23207|23196.5|23166.5|5
1597269900000|2020-08-12 22:05:00|23204.5|23189.5|23202|23187|23207|23192|23199.5|23184.5|8
1597270200000|2020-08-12 22:10:00|23197|23182|23207|23192|23207|23192|23197|23182|4
1597270500000|2020-08-12 22:15:00|23204.5|23189.5|23202|23187|23204.5|23189.5|23197|23182|29
1597270800000|2020-08-12 22:20:00|23204.5|23189.5|23194.5|23179.5|23204.5|23189.5|23194.5|23179.5|9
1597271400000|2020-08-12 22:30:00|23192|23177|23204.5|23189.5|23204.5|23189.5|23192|23177|2
1597271700000|2020-08-12 22:35:00|23207|23192|23199.5|23184.5|23207|23192|23199.5|23184.5|0
1597272000000|2020-08-12 22:40:00|23202|23187|23204.5|23189.5|23204.5|23189.5|23199.5|23184.5|5
1597272300000|2020-08-12 22:45:00|23202|23187|23204.5|23189.5|23204.5|23189.5|23199.5|23184.5|2
1597272900000|2020-08-12 22:55:00|23202|23187|23199.5|23184.5|23202|23187|23199.5|23184.5|0
1597273200000|2020-08-12 23:00:00|23194.5|23179.5|23189.5|23174.5|23197|23182|23189.5|23174.5|20
1597273500000|2020-08-12 23:05:00|23184.5|23169.5|23192|23177|23192|23177|23182|23167|31
1597273800000|2020-08-12 23:10:00|23194.5|23179.5|23199.5|23184.5|23199.5|23184.5|23194.5|23179.5|2
1597274100000|2020-08-12 23:15:00|23194.5|23179.5|23199.5|23184.5|23202|23187|23194.5|23179.5|31
1597274400000|2020-08-12 23:20:00|23197|23182|23197|23182|23197|23182|23194.5|23179.5|5
1597274700000|2020-08-12 23:25:00|23192|23177|23182|23167|23194.5|23179.5|23182|23167|63
1597275000000|2020-08-12 23:30:00|23184.5|23169.5|23178|23171|23198|23191|23178|23169.5|24789
1597275300000|2020-08-12 23:35:00|23173|23166|23178|23171|23183|23176|23173|23166|226
1597275600000|2020-08-12 23:40:00|23173|23166|23173|23166|23178|23171|23163|23156|296
1597275900000|2020-08-12 23:45:00|23170.5|23163.5|23153|23146|23170.5|23163.5|23143|23136|541
1597276200000|2020-08-12 23:50:00|23160.5|23153.5|23183|23176|23198|23191|23158|23151|556
1597276500000|2020-08-12 23:55:00|23188|23181|23193|23186|23200.5|23193.5|23178|23171|551
1597276800000|2020-08-13 00:00:00|23188|23181|23158|23151|23210.5|23203.5|23143|23136|2782
1597277100000|2020-08-13 00:05:00|23160.5|23153.5|23178|23171|23200.5|23193.5|23160.5|23153.5|1315
1597277400000|2020-08-13 00:10:00|23183|23176|23193|23186|23195.5|23188.5|23178|23171|1164
1597277700000|2020-08-13 00:15:00|23195.5|23188.5|23218|23211|23218|23211|23193|23186|863
1597278000000|2020-08-13 00:20:00|23223|23216|23248|23241|23250.5|23243.5|23213|23206|1917
1597278300000|2020-08-13 00:25:00|23253|23246|23263|23256|23273|23266|23245.5|23238.5|1331
1597278600000|2020-08-13 00:30:00|23265.5|23258.5|23258|23251|23293|23286|23258|23251|1092
1597278900000|2020-08-13 00:35:00|23253|23246|23263|23256|23278|23271|23253|23246|900
1597279200000|2020-08-13 00:40:00|23258|23251|23273|23266|23283|23276|23253|23246|634
1597279500000|2020-08-13 00:45:00|23268|23261|23253|23246|23293|23286|23248|23241|723
1597279800000|2020-08-13 00:50:00|23248|23241|23218|23211|23253|23246|23175.5|23168.5|1760
1597280100000|2020-08-13 00:55:00|23220.5|23213.5|23193|23186|23228|23221|23188|23181|659
1597280400000|2020-08-13 01:00:00|23198|23191|23193|23186|23203|23196|23158|23151|1132
1597280700000|2020-08-13 01:05:00|23188|23181|23213|23206|23218|23211|23183|23176|959
1597281000000|2020-08-13 01:10:00|23208|23201|23218|23211|23233|23226|23203|23196|694
1597281300000|2020-08-13 01:15:00|23223|23216|23218|23211|23238|23231|23193|23186|855
1597281600000|2020-08-13 01:20:00|23215.5|23208.5|23218|23211|23228|23221|23213|23206|481
1597281900000|2020-08-13 01:25:00|23223|23216|23238|23231|23238|23231|23215.5|23208.5|454
1597282200000|2020-08-13 01:30:00|23240.5|23233.5|23258|23251|23268|23261|23238|23231|1172
1597282500000|2020-08-13 01:35:00|23260.5|23253.5|23228|23221|23263|23256|23218|23211|869
1597282800000|2020-08-13 01:40:00|23225.5|23218.5|23228|23221|23258|23251|23218|23211|655
1597283100000|2020-08-13 01:45:00|23225.5|23218.5|23264|23257|23264|23257|23223|23216|590
1597283400000|2020-08-13 01:50:00|23261.5|23254.5|23249|23242|23269|23262|23249|23242|514
1597283700000|2020-08-13 01:55:00|23246.5|23239.5|23259|23252|23259|23252|23234|23227|639
1597284000000|2020-08-13 02:00:00|23256.5|23249.5|23279|23272|23279|23272|23254|23247|882
1597284300000|2020-08-13 02:05:00|23284|23277|23269|23262|23289|23282|23259|23252|685
1597284600000|2020-08-13 02:10:00|23266.5|23259.5|23264|23257|23279|23272|23254|23247|542
1597284900000|2020-08-13 02:15:00|23259|23252|23274|23267|23274|23267|23259|23252|497
1597285200000|2020-08-13 02:20:00|23276.5|23269.5|23279|23272|23289|23282|23274|23267|454
1597285500000|2020-08-13 02:25:00|23281.5|23274.5|23279|23272|23294|23287|23274|23267|345
1597285800000|2020-08-13 02:30:00|23276.5|23269.5|23299|23292|23314|23307|23274|23267|693
1597286100000|2020-08-13 02:35:00|23304|23297|23314|23307|23314|23307|23299|23292|533
1597286400000|2020-08-13 02:40:00|23311.5|23304.5|23309|23302|23319|23312|23309|23302|332
1597286700000|2020-08-13 02:45:00|23304|23297|23289|23282|23304|23297|23284|23277|398
1597287000000|2020-08-13 02:50:00|23291.5|23284.5|23294|23287|23299|23292|23289|23282|199
1597287300000|2020-08-13 02:55:00|23291.5|23284.5|23279|23272|23294|23287|23279|23272|190
1597287600000|2020-08-13 03:00:00|23284|23277|23279|23272|23284|23277|23269|23262|361
1597287900000|2020-08-13 03:05:00|23284|23277|23269|23262|23284|23277|23269|23262|207
1597288200000|2020-08-13 03:10:00|23264|23257|23269|23262|23276.5|23269.5|23264|23257|138
1597288500000|2020-08-13 03:15:00|23266.5|23259.5|23279|23272|23284|23277|23259|23252|237
1597288800000|2020-08-13 03:20:00|23284|23277|23281.5|23274.5|23289|23282|23274|23267|250
1597289100000|2020-08-13 03:25:00|23279|23272|23279|23272|23279|23272|23259|23252|480
1597289400000|2020-08-13 03:30:00|23276.5|23269.5|23279|23272|23299|23292|23274|23267|695
1597289700000|2020-08-13 03:35:00|23276.5|23269.5|23269|23262|23284|23277|23264|23257|216
1597290000000|2020-08-13 03:40:00|23266.5|23259.5|23269|23262|23269|23262|23254|23247|576
1597290300000|2020-08-13 03:45:00|23274|23267|23289|23282|23289|23282|23274|23267|466
1597290600000|2020-08-13 03:50:00|23284|23277|23289|23282|23294|23287|23274|23267|1031
1597290900000|2020-08-13 03:55:00|23291.5|23284.5|23279|23272|23294|23287|23279|23272|258
1597291200000|2020-08-13 04:00:00|23276.5|23269.5|23299|23292|23301.5|23294.5|23274|23267|505
1597291500000|2020-08-13 04:05:00|23294|23287|23299|23292|23304|23297|23294|23287|268
1597291800000|2020-08-13 04:10:00|23296.5|23289.5|23309|23302|23309|23302|23294|23287|527
1597292100000|2020-08-13 04:15:00|23311.5|23304.5|23314|23307|23314|23307|23299|23292|318
1597292400000|2020-08-13 04:20:00|23309|23302|23309|23302|23314|23307|23304|23297|330
1597292700000|2020-08-13 04:25:00|23314|23307|23309|23302|23314|23307|23304|23297|215
1597293000000|2020-08-13 04:30:00|23306.5|23299.5|23309|23302|23309|23302|23304|23297|293
1597293300000|2020-08-13 04:35:00|23311.5|23304.5|23309|23302|23314|23307|23309|23302|142
1597293600000|2020-08-13 04:40:00|23311.5|23304.5|23309|23302|23314|23307|23304|23297|299
1597293900000|2020-08-13 04:45:00|23306.5|23299.5|23314|23307|23314|23307|23304|23297|307
1597294200000|2020-08-13 04:50:00|23311.5|23304.5|23309|23302|23311.5|23304.5|23304|23297|248
1597294500000|2020-08-13 04:55:00|23304|23297|23309|23302|23309|23302|23304|23297|240
1597294800000|2020-08-13 05:00:00|23304|23297|23289|23282|23309|23302|23269|23262|1051
1597295100000|2020-08-13 05:05:00|23286.5|23279.5|23279|23272|23286.5|23279.5|23274|23267|285
1597295400000|2020-08-13 05:10:00|23274|23267|23269|23262|23284|23277|23264|23257|862
1597295700000|2020-08-13 05:15:00|23271.5|23264.5|23289|23282|23291.5|23284.5|23269|23262|572
1597296000000|2020-08-13 05:20:00|23284|23277|23286.5|23279.5|23294|23287|23284|23277|669
1597296300000|2020-08-13 05:25:00|23284|23277|23279|23272|23294|23287|23279|23272|773
1597296600000|2020-08-13 05:30:00|23274|23267|23269|23262|23279|23272|23269|23262|594
1597296900000|2020-08-13 05:35:00|23271.5|23264.5|23279|23272|23279|23272|23271.5|23264.5|795
1597297200000|2020-08-13 05:40:00|23274|23267|23274|23267|23274|23267|23264|23257|904
1597297500000|2020-08-13 05:45:00|23269|23262|23279|23272|23284|23277|23269|23262|1232
1597297800000|2020-08-13 05:50:00|23274|23267|23264|23257|23274|23267|23259|23252|1489
1597298100000|2020-08-13 05:55:00|23261.5|23254.5|23269|23262|23274|23267|23254|23247|2050
1597298400000|2020-08-13 06:00:00|23259|23252|23264|23257|23279|23272|23246.5|23239.5|5927
1597298700000|2020-08-13 06:05:00|23261.5|23254.5|23239|23232|23269|23262|23234|23227|2559
1597299000000|2020-08-13 06:10:00|23234|23227|23219|23212|23259|23252|23214|23207|1043
1597299300000|2020-08-13 06:15:00|23214|23207|23219|23212|23224|23217|23214|23207|560
1597299600000|2020-08-13 06:20:00|23214|23207|23216.5|23209.5|23224|23217|23214|23207|288
1597299900000|2020-08-13 06:25:00|23214|23207|23224|23217|23234|23227|23214|23207|195
1597300200000|2020-08-13 06:30:00|23229|23222|23219|23212|23229|23222|23219|23212|63
1597300500000|2020-08-13 06:35:00|23214|23207|23229|23222|23229|23222|23214|23207|135
1597300800000|2020-08-13 06:40:00|23226.5|23219.5|23219|23212|23229|23222|23216.5|23209.5|16
1597301100000|2020-08-13 06:45:00|23221.5|23214.5|23209|23202|23224|23217|23209|23202|137
1597301400000|2020-08-13 06:50:00|23214|23207|23219|23212|23224|23217|23209|23202|51
1597301700000|2020-08-13 06:55:00|23224|23217|23231.5|23224.5|23239|23232|23221.5|23214.5|287
1597302000000|2020-08-13 07:00:00|23229|23222|23264|23257|23264|23257|23226.5|23219.5|287
1597302300000|2020-08-13 07:05:00|23266.5|23259.5|23284|23277|23284|23277|23261.5|23254.5|263
1597302600000|2020-08-13 07:10:00|23289|23282|23294|23287|23299|23292|23289|23282|251
1597302900000|2020-08-13 07:15:00|23299|23292|23301.5|23294.5|23304|23297|23294|23287|322
1597303200000|2020-08-13 07:20:00|23304|23297|23309|23302|23314|23307|23294|23287|370
1597303500000|2020-08-13 07:25:00|23311.5|23304.5|23274|23267|23314|23307|23264|23257|168
1597303800000|2020-08-13 07:30:00|23271.5|23264.5|23244|23237|23271.5|23264.5|23239|23232|346
1597304100000|2020-08-13 07:35:00|23249|23242|23254|23247|23254|23247|23229|23222|209
1597304400000|2020-08-13 07:40:00|23251.5|23244.5|23259|23252|23264|23257|23244|23237|116
1597304700000|2020-08-13 07:45:00|23256.5|23249.5|23249|23242|23264|23257|23239|23232|97
1597305000000|2020-08-13 07:50:00|23239|23232|23244|23237|23256.5|23249.5|23234|23227|81
1597305300000|2020-08-13 07:55:00|23241.5|23234.5|23234|23227|23244|23237|23224|23217|104
1597305600000|2020-08-13 08:00:00|23229|23222|23229|23222|23249|23242|23224|23217|182
1597305900000|2020-08-13 08:05:00|23224|23217|23214|23207|23224|23217|23204|23197|256
1597306200000|2020-08-13 08:10:00|23211.5|23204.5|23219|23212|23219|23212|23209|23202|84
1597306500000|2020-08-13 08:15:00|23214|23207|23209|23202|23219|23212|23194|23187|177
1597306800000|2020-08-13 08:20:00|23204|23197|23199|23192|23209|23202|23194|23187|206
1597307100000|2020-08-13 08:25:00|23196.5|23189.5|23199|23192|23209|23202|23194|23187|210
1597307400000|2020-08-13 08:30:00|23196.5|23189.5|23189|23182|23199|23192|23184|23177|108
1597307700000|2020-08-13 08:35:00|23191.5|23184.5|23209|23202|23211.5|23204.5|23184|23177|182
1597308000000|2020-08-13 08:40:00|23211.5|23204.5|23214|23207|23219|23212|23204|23197|59
1597308300000|2020-08-13 08:45:00|23209|23202|23224|23217|23229|23222|23209|23202|74
1597308600000|2020-08-13 08:50:00|23226.5|23219.5|23219|23212|23234|23227|23209|23202|215
1597308900000|2020-08-13 08:55:00|23221.5|23214.5|23206.5|23199.5|23224|23217|23204|23197|64
1597309200000|2020-08-13 09:00:00|23204|23197|23214|23207|23219|23212|23204|23197|54
1597309500000|2020-08-13 09:05:00|23216.5|23209.5|23214|23207|23221.5|23214.5|23214|23207|57
1597309800000|2020-08-13 09:10:00|23216.5|23209.5|23214|23207|23224|23217|23214|23207|52
1597310100000|2020-08-13 09:15:00|23216.5|23209.5|23224|23217|23236.5|23229.5|23209|23202|44
1597310400000|2020-08-13 09:20:00|23221.5|23214.5|23214|23207|23224|23217|23211.5|23204.5|32
1597310700000|2020-08-13 09:25:00|23209|23202|23219|23212|23221.5|23214.5|23209|23202|23
1597311000000|2020-08-13 09:30:00|23214|23207|23214|23207|23219|23212|23206.5|23199.5|40
1597311300000|2020-08-13 09:35:00|23216.5|23209.5|23209|23202|23224|23217|23209|23202|138
1597311600000|2020-08-13 09:40:00|23211.5|23204.5|23209|23202|23214|23207|23204|23197|8
1597311900000|2020-08-13 09:45:00|23206.5|23199.5|23214|23207|23214|23207|23204|23197|26
1597312200000|2020-08-13 09:50:00|23209|23202|23219|23212|23224|23217|23209|23202|57
1597312500000|2020-08-13 09:55:00|23214|23207|23219|23212|23219|23212|23214|23207|11
1597312800000|2020-08-13 10:00:00|23221.5|23214.5|23219|23212|23224|23217|23214|23207|19
1597313100000|2020-08-13 10:05:00|23221.5|23214.5|23219|23212|23224|23217|23219|23212|13
1597313400000|2020-08-13 10:10:00|23221.5|23214.5|23219|23212|23224|23217|23219|23212|6
1597313700000|2020-08-13 10:15:00|23214|23207|23219|23212|23219|23212|23214|23207|18
1597314000000|2020-08-13 10:20:00|23224|23217|23219|23212|23224|23217|23219|23212|5
1597314300000|2020-08-13 10:25:00|23221.5|23214.5|23224|23217|23224|23217|23219|23212|6
1597314600000|2020-08-13 10:30:00|23219|23212|23224|23217|23224|23217|23219|23212|60
1597314900000|2020-08-13 10:35:00|23229|23222|23234|23227|23234|23227|23224|23217|169
1597315200000|2020-08-13 10:40:00|23231.5|23224.5|23234|23227|23234|23227|23231.5|23224.5|2
1597315500000|2020-08-13 10:45:00|23239|23232|23241.5|23234.5|23244|23237|23234|23227|55
1597315800000|2020-08-13 10:50:00|23244|23237|23239|23232|23244|23237|23234|23227|93
1597316100000|2020-08-13 10:55:00|23234|23227|23234|23227|23239|23232|23229|23222|62
1597316400000|2020-08-13 11:00:00|23236.5|23229.5|23244|23237|23244|23237|23234|23227|29
1597316700000|2020-08-13 11:05:00|23239|23232|23244|23237|23244|23237|23239|23232|28
1597317000000|2020-08-13 11:10:00|23249|23242|23244|23237|23249|23242|23244|23237|17
1597317300000|2020-08-13 11:15:00|23246.5|23239.5|23259|23252|23259|23252|23244|23237|43
1597317600000|2020-08-13 11:20:00|23254|23247|23244|23237|23259|23252|23244|23237|24
1597317900000|2020-08-13 11:25:00|23239|23232|23244|23237|23244|23237|23239|23232|31
1597318200000|2020-08-13 11:30:00|23241.5|23234.5|23236.5|23229.5|23246.5|23239.5|23231.5|23224.5|53
1597318500000|2020-08-13 11:35:00|23239|23232|23239|23232|23241.5|23234.5|23234|23227|29
1597318800000|2020-08-13 11:40:00|23241.5|23234.5|23239|23232|23244|23237|23239|23232|10
1597319100000|2020-08-13 11:45:00|23241.5|23234.5|23244|23237|23246.5|23239.5|23239|23232|16
1597319400000|2020-08-13 11:50:00|23241.5|23234.5|23239|23232|23244|23237|23234|23227|14
1597319700000|2020-08-13 11:55:00|23244|23237|23234|23227|23244|23237|23234|23227|6
1597320000000|2020-08-13 12:00:00|23236.5|23229.5|23234|23227|23239|23232|23229|23222|39
1597320300000|2020-08-13 12:05:00|23236.5|23229.5|23244|23237|23249|23242|23234|23227|20
1597320600000|2020-08-13 12:10:00|23246.5|23239.5|23254|23247|23259|23252|23246.5|23239.5|35
1597320900000|2020-08-13 12:15:00|23251.5|23244.5|23244|23237|23254|23247|23244|23237|18
1597321200000|2020-08-13 12:20:00|23241.5|23234.5|23239|23232|23244|23237|23239|23232|31
1597321500000|2020-08-13 12:25:00|23241.5|23234.5|23239|23232|23244|23237|23234|23227|120
1597321800000|2020-08-13 12:30:00|23236.5|23229.5|23264|23257|23269|23262|23236.5|23229.5|128
1597322100000|2020-08-13 12:35:00|23269|23262|23269|23262|23274|23267|23264|23257|48
1597322400000|2020-08-13 12:40:00|23274|23267|23274|23267|23279|23272|23271.5|23264.5|76
1597322700000|2020-08-13 12:45:00|23271.5|23264.5|23269|23262|23274|23267|23264|23257|35
1597323000000|2020-08-13 12:50:00|23266.5|23259.5|23264|23257|23269|23262|23259|23252|159
1597323300000|2020-08-13 12:55:00|23266.5|23259.5|23259|23252|23269|23262|23259|23252|11
1597323600000|2020-08-13 13:00:00|23264|23257|23244|23237|23264|23257|23244|23237|101
1597323900000|2020-08-13 13:05:00|23239|23232|23249|23242|23249|23242|23239|23232|76
1597324200000|2020-08-13 13:10:00|23246.5|23239.5|23244|23237|23249|23242|23239|23232|180
1597324500000|2020-08-13 13:15:00|23246.5|23239.5|23249|23242|23251.5|23244.5|23244|23237|24
1597324800000|2020-08-13 13:20:00|23251.5|23244.5|23254|23247|23254|23247|23249|23242|35
1597325100000|2020-08-13 13:25:00|23249|23242|23244|23237|23249|23242|23239|23232|90
1597325400000|2020-08-13 13:30:00|23239|23232|23229|23222|23249|23242|23229|23222|331
1597325700000|2020-08-13 13:35:00|23234|23227|23254|23247|23254|23247|23231.5|23224.5|174
1597326000000|2020-08-13 13:40:00|23249|23242|23264|23257|23264|23257|23234|23227|203
1597326300000|2020-08-13 13:45:00|23269|23262|23244|23237|23279|23272|23239|23232|385
1597326600000|2020-08-13 13:50:00|23241.5|23234.5|23254|23247|23269|23262|23239|23232|504
1597326900000|2020-08-13 13:55:00|23251.5|23244.5|23264|23257|23264|23257|23249|23242|271
1597327200000|2020-08-13 14:00:00|23259|23252|23264|23257|23264|23257|23249|23242|213
1597327500000|2020-08-13 14:05:00|23266.5|23259.5|23264|23257|23269|23262|23254|23247|146
1597327800000|2020-08-13 14:10:00|23266.5|23259.5|23259|23252|23269|23262|23259|23252|67
1597328100000|2020-08-13 14:15:00|23254|23247|23254|23247|23254|23247|23244|23237|49
1597328400000|2020-08-13 14:20:00|23256.5|23249.5|23254|23247|23264|23257|23254|23247|65
1597328700000|2020-08-13 14:25:00|23256.5|23249.5|23254|23247|23259|23252|23254|23247|96
1597329000000|2020-08-13 14:30:00|23259|23252|23264|23257|23264|23257|23254|23247|53
1597329300000|2020-08-13 14:35:00|23259|23252|23269|23262|23274|23267|23259|23252|199
1597329600000|2020-08-13 14:40:00|23264|23257|23279|23272|23279|23272|23264|23257|110
1597329900000|2020-08-13 14:45:00|23274|23267|23284|23277|23289|23282|23269|23262|174
1597330200000|2020-08-13 14:50:00|23286.5|23279.5|23284|23277|23289|23282|23269|23262|112
1597330500000|2020-08-13 14:55:00|23281.5|23274.5|23289|23282|23289|23282|23274|23267|43
1597330800000|2020-08-13 15:00:00|23284|23277|23289|23282|23289|23282|23279|23272|100
1597331100000|2020-08-13 15:05:00|23284|23277|23289|23282|23299|23292|23284|23277|402
1597331400000|2020-08-13 15:10:00|23284|23277|23294|23287|23294|23287|23284|23277|31
1597331700000|2020-08-13 15:15:00|23296.5|23289.5|23294|23287|23299|23292|23294|23287|66
1597332000000|2020-08-13 15:20:00|23289|23282|23294|23287|23294|23287|23284|23277|93
1597332300000|2020-08-13 15:25:00|23296.5|23289.5|23289|23282|23299|23292|23289|23282|147
1597332600000|2020-08-13 15:30:00|23291.5|23284.5|23264|23257|23291.5|23284.5|23259|23252|239
1597332900000|2020-08-13 15:35:00|23259|23252|23254|23247|23264|23257|23251.5|23244.5|64
1597333200000|2020-08-13 15:40:00|23249|23242|23254|23247|23254|23247|23244|23237|72
1597333500000|2020-08-13 15:45:00|23259|23252|23259|23252|23259|23252|23259|23252|16
1597333800000|2020-08-13 15:50:00|23256.5|23249.5|23259|23252|23264|23257|23256.5|23249.5|93
1597334100000|2020-08-13 15:55:00|23254|23247|23254|23247|23254|23247|23249|23242|60
1597334400000|2020-08-13 16:00:00|23259|23252|23264|23257|23264|23257|23254|23247|79
1597334700000|2020-08-13 16:05:00|23261.5|23254.5|23264|23257|23264|23257|23259|23252|71
1597335000000|2020-08-13 16:10:00|23259|23252|23264|23257|23264|23257|23259|23252|104
1597335300000|2020-08-13 16:15:00|23259|23252|23259|23252|23259|23252|23259|23252|32
1597335600000|2020-08-13 16:20:00|23264|23257|23264|23257|23264|23257|23259|23252|40
1597335900000|2020-08-13 16:25:00|23259|23252|23254|23247|23264|23257|23249|23242|148
1597336200000|2020-08-13 16:30:00|23259|23252|23264|23257|23264|23257|23259|23252|64
1597336500000|2020-08-13 16:35:00|23261.5|23254.5|23259|23252|23264|23257|23254|23247|60
1597336800000|2020-08-13 16:40:00|23261.5|23254.5|23259|23252|23261.5|23254.5|23259|23252|5
1597337100000|2020-08-13 16:45:00|23264|23257|23264|23257|23264|23257|23259|23252|36
1597337400000|2020-08-13 16:50:00|23259|23252|23264|23257|23264|23257|23259|23252|13
1597337700000|2020-08-13 16:55:00|23269|23262|23274|23267|23279|23272|23269|23262|59
1597338000000|2020-08-13 17:00:00|23276.5|23269.5|23269|23262|23284|23277|23266.5|23259.5|45
1597338300000|2020-08-13 17:05:00|23264|23257|23264|23257|23274|23267|23264|23257|30
1597338600000|2020-08-13 17:10:00|23266.5|23259.5|23274|23267|23274|23267|23264|23257|10
1597338900000|2020-08-13 17:15:00|23269|23262|23271.5|23264.5|23274|23267|23264|23257|30
1597339200000|2020-08-13 17:20:00|23274|23267|23259|23252|23274|23267|23259|23252|35
1597339500000|2020-08-13 17:25:00|23261.5|23254.5|23259|23252|23264|23257|23254|23247|21
1597339800000|2020-08-13 17:30:00|23254|23247|23239|23232|23254|23247|23234|23227|196
1597340100000|2020-08-13 17:35:00|23244|23237|23249|23242|23254|23247|23234|23227|94
1597340400000|2020-08-13 17:40:00|23251.5|23244.5|23254|23247|23254|23247|23249|23242|40
1597340700000|2020-08-13 17:45:00|23259|23252|23264|23257|23269|23262|23256.5|23249.5|101
1597341000000|2020-08-13 17:50:00|23261.5|23254.5|23274|23267|23274|23267|23259|23252|114
1597341300000|2020-08-13 17:55:00|23269|23262|23269|23262|23274|23267|23269|23262|62
1597341600000|2020-08-13 18:00:00|23274|23267|23264|23257|23274|23267|23251.5|23244.5|88
1597341900000|2020-08-13 18:05:00|23261.5|23254.5|23264|23257|23269|23262|23259|23252|76
1597342200000|2020-08-13 18:10:00|23261.5|23254.5|23254|23247|23264|23257|23249|23242|53
1597342500000|2020-08-13 18:15:00|23259|23252|23234|23227|23259|23252|23234|23227|106
1597342800000|2020-08-13 18:20:00|23231.5|23224.5|23214|23207|23234|23227|23209|23202|278
1597343100000|2020-08-13 18:25:00|23219|23212|23239|23232|23239|23232|23219|23212|68
1597343400000|2020-08-13 18:30:00|23236.5|23229.5|23239|23232|23244|23237|23229|23222|80
1597343700000|2020-08-13 18:35:00|23234|23227|23214|23207|23239|23232|23209|23202|111
1597344000000|2020-08-13 18:40:00|23211.5|23204.5|23214|23207|23229|23222|23209|23202|142
1597344300000|2020-08-13 18:45:00|23219|23212|23214|23207|23239|23232|23209|23202|97
1597344600000|2020-08-13 18:50:00|23206.5|23199.5|23201.5|23194.5|23209|23202|23179|23172|350
1597344900000|2020-08-13 18:55:00|23199|23192|23209|23202|23224|23217|23189|23182|342
1597345200000|2020-08-13 19:00:00|23211.5|23204.5|23209|23202|23219|23212|23194|23187|193
1597345500000|2020-08-13 19:05:00|23204|23197|23199|23192|23214|23207|23194|23187|127
1597345800000|2020-08-13 19:10:00|23194|23187|23209|23202|23209|23202|23189|23182|118
1597346100000|2020-08-13 19:15:00|23206.5|23199.5|23219|23212|23229|23222|23204|23197|119
1597346400000|2020-08-13 19:20:00|23221.5|23214.5|23239|23232|23239|23232|23221.5|23214.5|164
1597346700000|2020-08-13 19:25:00|23236.5|23229.5|23244|23237|23249|23242|23234|23227|117
1597347000000|2020-08-13 19:30:00|23249|23242|23241.5|23234.5|23249|23242|23234|23227|149
1597347300000|2020-08-13 19:35:00|23239|23232|23234|23227|23249|23242|23229|23222|133
1597347600000|2020-08-13 19:40:00|23229|23222|23244|23237|23249|23242|23229|23222|184
1597347900000|2020-08-13 19:45:00|23241.5|23234.5|23241.5|23234.5|23249|23242|23234|23227|258
1597348200000|2020-08-13 19:50:00|23239|23232|23219|23212|23244|23237|23214|23207|596
1597348500000|2020-08-13 19:55:00|23216.5|23209.5|23221.5|23214.5|23224|23217|23214|23207|381
1597348800000|2020-08-13 20:00:00|23219|23212|23214|23207|23224|23217|23209|23202|139
1597349100000|2020-08-13 20:05:00|23216.5|23209.5|23214|23207|23219|23212|23209|23202|18
1597349400000|2020-08-13 20:10:00|23211.5|23204.5|23209|23202|23214|23207|23209|23202|34
1597349700000|2020-08-13 20:15:00|23213|23198|23218|23203|23218|23203|23213|23198|7
1597350000000|2020-08-13 20:20:00|23220.5|23205.5|23218|23203|23223|23208|23218|23203|5
1597350300000|2020-08-13 20:25:00|23215.5|23200.5|23210.5|23195.5|23215.5|23200.5|23208|23193|47
1597350600000|2020-08-13 20:30:00|23208|23193|23210.5|23195.5|23220.5|23205.5|23208|23193|46
1597350900000|2020-08-13 20:35:00|23213|23198|23218|23203|23220.5|23205.5|23213|23198|20
1597351200000|2020-08-13 20:40:00|23220.5|23205.5|23225.5|23210.5|23225.5|23210.5|23220.5|23205.5|0
1597351500000|2020-08-13 20:45:00|23223|23208|23228|23213|23228|23213|23220.5|23205.5|29
1597351800000|2020-08-13 20:50:00|23225.5|23210.5|23228|23213|23230.5|23215.5|23225.5|23210.5|5
1597352100000|2020-08-13 20:55:00|23230.5|23215.5|23239.6|23209.6|23241.7|23218|23230.5|23209.3|12
1597352400000|2020-08-13 21:00:00|23239.4|23209.4|23238.7|23208.7|23239.4|23209.4|23238.4|23208.4|0
1597352700000|2020-08-13 21:05:00|23239.1|23209.1|23237.4|23207.4|23239.1|23209.1|23236.9|23206.9|0
1597353000000|2020-08-13 21:10:00|23236.9|23206.9|23235.6|23205.6|23237.1|23207.1|23235.6|23205.6|0
1597353300000|2020-08-13 21:15:00|23236.1|23206.1|23235.6|23205.6|23237.1|23207.1|23235.1|23205.1|0
1597353600000|2020-08-13 21:20:00|23235.8|23205.8|23235.8|23205.8|23235.8|23205.8|23235.3|23205.3|0
1597353900000|2020-08-13 21:25:00|23235.6|23205.6|23235.8|23205.8|23236.1|23206.1|23235.6|23205.6|0
1597354200000|2020-08-13 21:30:00|23236.3|23206.3|23235.8|23205.8|23236.5|23206.5|23235.8|23205.8|0
1597354500000|2020-08-13 21:35:00|23236.3|23206.3|23234.2|23204.2|23236.3|23206.3|23233.3|23203.3|0
1597354800000|2020-08-13 21:40:00|23233.1|23203.1|23233.7|23203.7|23233.7|23203.7|23232.1|23202.1|0
1597355100000|2020-08-13 21:45:00|23233.8|23203.8|23238.7|23208.7|23238.9|23208.9|23233.8|23203.8|0
1597355400000|2020-08-13 21:50:00|23238.9|23208.9|23238.9|23208.9|23239.1|23209.1|23238.7|23208.7|0
1597355700000|2020-08-13 21:55:00|23239.1|23209.1|23238.8|23208.8|23239.7|23209.7|23238.6|23208.6|0
1597356000000|2020-08-13 22:00:00|23241.2|23211.2|23220.5|23205.5|23249.7|23219.7|23215.5|23200.5|65
1597356300000|2020-08-13 22:05:00|23223|23208|23210.5|23195.5|23223|23208|23208|23193|27
1597357200000|2020-08-13 22:20:00|23215.5|23200.5|23210.5|23195.5|23215.5|23200.5|23210.5|23195.5|3
1597357500000|2020-08-13 22:25:00|23213|23198|23210.5|23195.5|23213|23198|23210.5|23195.5|0
1597357800000|2020-08-13 22:30:00|23213|23198|23223|23208|23223|23208|23213|23198|3
1597358100000|2020-08-13 22:35:00|23225.5|23210.5|23225.5|23210.5|23225.5|23210.5|23225.5|23210.5|1
1597358400000|2020-08-13 22:40:00|23230.5|23215.5|23228|23213|23233|23218|23225.5|23210.5|4
1597358700000|2020-08-13 22:45:00|23230.5|23215.5|23225.5|23210.5|23230.5|23215.5|23225.5|23210.5|4
1597359000000|2020-08-13 22:50:00|23223|23208|23225.5|23210.5|23225.5|23210.5|23223|23208|5
1597359300000|2020-08-13 22:55:00|23223|23208|23230.5|23215.5|23233|23218|23223|23208|3
1597359600000|2020-08-13 23:00:00|23233|23218|23238|23223|23238|23223|23230.5|23215.5|25
1597359900000|2020-08-13 23:05:00|23240.5|23225.5|23235.5|23220.5|23243|23228|23235.5|23220.5|16
1597360200000|2020-08-13 23:10:00|23238|23223|23243|23228|23243|23228|23238|23223|7
1597360500000|2020-08-13 23:15:00|23240.5|23225.5|23240.5|23225.5|23240.5|23225.5|23238|23223|4
1597360800000|2020-08-13 23:20:00|23238|23223|23238|23223|23238|23223|23233|23218|17
1597361100000|2020-08-13 23:25:00|23240.5|23225.5|23238|23223|23243|23228|23238|23223|18
1597361400000|2020-08-13 23:30:00|23240.5|23225.5|23289|23282|23289|23282|23236.5|23225.5|20640
1597361700000|2020-08-13 23:35:00|23294|23287|23289|23282|23294|23287|23279|23272|266
1597362000000|2020-08-13 23:40:00|23294|23287|23294|23287|23309|23302|23294|23287|706
1597362300000|2020-08-13 23:45:00|23291.5|23284.5|23349|23342|23359|23352|23279|23272|1742
1597362600000|2020-08-13 23:50:00|23344|23337|23334|23327|23349|23342|23329|23322|471
1597362900000|2020-08-13 23:55:00|23329|23322|23324|23317|23349|23342|23309|23302|895
1597363200000|2020-08-14 00:00:00|23344|23337|23299|23292|23344|23337|23264|23257|3148
1597363500000|2020-08-14 00:05:00|23294|23287|23299|23292|23304|23297|23259|23252|1137
1597363800000|2020-08-14 00:10:00|23304|23297|23294|23287|23309|23302|23279|23272|796
1597364100000|2020-08-14 00:15:00|23296.5|23289.5|23284|23277|23304|23297|23284|23277|719
1597364400000|2020-08-14 00:20:00|23289|23282|23274|23267|23289|23282|23241.5|23234.5|1050
1597364700000|2020-08-14 00:25:00|23269|23262|23279|23272|23289|23282|23254|23247|721
1597365000000|2020-08-14 00:30:00|23274|23267|23284|23277|23294|23287|23269|23262|480
1597365300000|2020-08-14 00:35:00|23281.5|23274.5|23284|23277|23294|23287|23276.5|23269.5|341
1597365600000|2020-08-14 00:40:00|23289|23282|23269|23262|23294|23287|23269|23262|334
1597365900000|2020-08-14 00:45:00|23271.5|23264.5|23269|23262|23274|23267|23254|23247|543
1597366200000|2020-08-14 00:50:00|23264|23257|23249|23242|23279|23272|23249|23242|451
1597366500000|2020-08-14 00:55:00|23244|23237|23249|23242|23249|23242|23234|23227|581
1597366800000|2020-08-14 01:00:00|23244|23237|23264|23257|23274|23267|23244|23237|474
1597367100000|2020-08-14 01:05:00|23266.5|23259.5|23254|23247|23266.5|23259.5|23249|23242|204
1597367400000|2020-08-14 01:10:00|23256.5|23249.5|23259|23252|23259|23252|23224|23217|937
1597367700000|2020-08-14 01:15:00|23254|23247|23239|23232|23264|23257|23224|23217|539
1597368000000|2020-08-14 01:20:00|23229|23222|23234|23227|23249|23242|23224|23217|606
1597368300000|2020-08-14 01:25:00|23239|23232|23244|23237|23249|23242|23229|23222|296
1597368600000|2020-08-14 01:30:00|23249|23242|23254|23247|23269|23262|23239|23232|670
1597368900000|2020-08-14 01:35:00|23259|23252|23264|23257|23264|23257|23249|23242|302
1597369200000|2020-08-14 01:40:00|23261.5|23254.5|23269|23262|23274|23267|23259|23252|223
1597369500000|2020-08-14 01:45:00|23271.5|23264.5|23289|23282|23289|23282|23259|23252|391
1597369800000|2020-08-14 01:50:00|23286.5|23279.5|23274|23267|23289|23282|23269|23262|442
1597370100000|2020-08-14 01:55:00|23269|23262|23259|23252|23274|23267|23254|23247|274
1597370400000|2020-08-14 02:00:00|23256.5|23249.5|23264|23257|23269|23262|23239|23232|539
1597370700000|2020-08-14 02:05:00|23259|23252|23269|23262|23274|23267|23259|23252|322
1597371000000|2020-08-14 02:10:00|23266.5|23259.5|23269|23262|23279|23272|23264|23257|257
1597371300000|2020-08-14 02:15:00|23266.5|23259.5|23284|23277|23291.5|23284.5|23264|23257|608
1597371600000|2020-08-14 02:20:00|23281.5|23274.5|23279|23272|23284|23277|23269|23262|258
1597371900000|2020-08-14 02:25:00|23281.5|23274.5|23284|23277|23289|23282|23274|23267|372
1597372200000|2020-08-14 02:30:00|23289|23282|23264|23257|23294|23287|23264|23257|454
1597372500000|2020-08-14 02:35:00|23266.5|23259.5|23274|23267|23276.5|23269.5|23264|23257|249
1597372800000|2020-08-14 02:40:00|23276.5|23269.5|23270.5|23263.5|23283|23276|23268|23261|202
1597373100000|2020-08-14 02:45:00|23268|23261|23283|23276|23283|23276|23268|23261|315
1597373400000|2020-08-14 02:50:00|23288|23281|23268|23261|23288|23281|23268|23261|126
1597373700000|2020-08-14 02:55:00|23263|23256|23268|23261|23273|23266|23253|23246|362
1597374000000|2020-08-14 03:00:00|23265.5|23258.5|23263|23256|23273|23266|23263|23256|198
1597374300000|2020-08-14 03:05:00|23258|23251|23263|23256|23268|23261|23253|23246|190
1597374600000|2020-08-14 03:10:00|23265.5|23258.5|23263|23256|23268|23261|23258|23251|190
1597374900000|2020-08-14 03:15:00|23265.5|23258.5|23263|23256|23268|23261|23263|23256|45
1597375200000|2020-08-14 03:20:00|23265.5|23258.5|23273|23266|23278|23271|23263|23256|89
1597375500000|2020-08-14 03:25:00|23270.5|23263.5|23253|23246|23273|23266|23253|23246|355
1597375800000|2020-08-14 03:30:00|23258|23251|23253|23246|23258|23251|23233|23226|876
1597376100000|2020-08-14 03:35:00|23258|23251|23258|23251|23258|23251|23248|23241|197
1597376400000|2020-08-14 03:40:00|23260.5|23253.5|23265.5|23258.5|23268|23261|23258|23251|176
1597376700000|2020-08-14 03:45:00|23268|23261|23273|23266|23273|23266|23265.5|23258.5|153
1597377000000|2020-08-14 03:50:00|23268|23261|23268|23261|23273|23266|23268|23261|208
1597377300000|2020-08-14 03:55:00|23265.5|23258.5|23283|23276|23293|23286|23263|23256|473
1597377600000|2020-08-14 04:00:00|23278|23271|23278|23271|23288|23281|23273|23266|305
1597377900000|2020-08-14 04:05:00|23273|23266|23273|23266|23278|23271|23273|23266|138
1597378200000|2020-08-14 04:10:00|23275.5|23268.5|23273|23266|23278|23271|23273|23266|80
1597378500000|2020-08-14 04:15:00|23278|23271|23278|23271|23283|23276|23275.5|23268.5|78
1597378800000|2020-08-14 04:20:00|23275.5|23268.5|23278|23271|23278|23271|23273|23266|158
1597379100000|2020-08-14 04:25:00|23283|23276|23278|23271|23283|23276|23278|23271|214
1597379400000|2020-08-14 04:30:00|23280.5|23273.5|23288|23281|23288|23281|23278|23271|176
1597379700000|2020-08-14 04:35:00|23290.5|23283.5|23288|23281|23290.5|23283.5|23283|23276|220
1597380000000|2020-08-14 04:40:00|23293|23286|23298|23291|23303|23296|23288|23281|304
1597380300000|2020-08-14 04:45:00|23293|23286|23283|23276|23298|23291|23283|23276|146
1597380600000|2020-08-14 04:50:00|23278|23271|23278|23271|23283|23276|23273|23266|273
1597380900000|2020-08-14 04:55:00|23275.5|23268.5|23268|23261|23275.5|23268.5|23263|23256|310
1597381200000|2020-08-14 05:00:00|23265.5|23258.5|23283|23276|23288|23281|23265.5|23258.5|395
1597381500000|2020-08-14 05:05:00|23280.5|23273.5|23273|23266|23283|23276|23273|23266|277
1597381800000|2020-08-14 05:10:00|23275.5|23268.5|23273|23266|23278|23271|23268|23261|343
1597382100000|2020-08-14 05:15:00|23268|23261|23263|23256|23273|23266|23263|23256|724
1597382400000|2020-08-14 05:20:00|23268|23261|23268|23261|23268|23261|23263|23256|472
1597382700000|2020-08-14 05:25:00|23270.5|23263.5|23268|23261|23278|23271|23268|23261|426
1597383000000|2020-08-14 05:30:00|23273|23266|23268|23261|23273|23266|23263|23256|475
1597383300000|2020-08-14 05:35:00|23265.5|23258.5|23273|23266|23273|23266|23263|23256|768
1597383600000|2020-08-14 05:40:00|23268|23261|23278|23271|23278|23271|23268|23261|496
1597383900000|2020-08-14 05:45:00|23283|23276|23263|23256|23283|23276|23263|23256|381
1597384200000|2020-08-14 05:50:00|23258|23251|23288|23281|23288|23281|23258|23251|1091
1597384500000|2020-08-14 05:55:00|23293|23286|23278|23271|23298|23291|23273|23266|2242
1597384800000|2020-08-14 06:00:00|23283|23276|23263|23256|23288|23281|23253|23246|4002
1597385100000|2020-08-14 06:05:00|23260.5|23253.5|23258|23251|23273|23266|23253|23246|2068
1597385400000|2020-08-14 06:10:00|23260.5|23253.5|23288|23281|23288|23281|23260.5|23253.5|579
1597385700000|2020-08-14 06:15:00|23293|23286|23303|23296|23303|23296|23293|23286|604
1597386000000|2020-08-14 06:20:00|23305.5|23298.5|23283|23276|23308|23301|23283|23276|259
1597386300000|2020-08-14 06:25:00|23285.5|23278.5|23288|23281|23288|23281|23278|23271|37
1597386600000|2020-08-14 06:30:00|23285.5|23278.5|23288|23281|23288|23281|23283|23276|64
1597386900000|2020-08-14 06:35:00|23283|23276|23293|23286|23298|23291|23283|23276|46
1597387200000|2020-08-14 06:40:00|23298|23291|23303|23296|23303|23296|23293|23286|44
1597387500000|2020-08-14 06:45:00|23298|23291|23308|23301|23308|23301|23298|23291|42
1597387800000|2020-08-14 06:50:00|23313|23306|23298|23291|23313|23306|23295.5|23288.5|83
1597388100000|2020-08-14 06:55:00|23293|23286|23263|23256|23298|23291|23263|23256|151
1597388400000|2020-08-14 07:00:00|23260.5|23253.5|23230.5|23223.5|23265.5|23258.5|23228|23221|197
1597388700000|2020-08-14 07:05:00|23233|23226|23193|23186|23233|23226|23180.5|23173.5|379
1597389000000|2020-08-14 07:10:00|23190.5|23183.5|23203|23196|23203|23196|23183|23176|214
1597389300000|2020-08-14 07:15:00|23198|23191|23213|23206|23213|23206|23188|23181|140
1597389600000|2020-08-14 07:20:00|23210.5|23203.5|23218|23211|23223|23216|23208|23201|57
1597389900000|2020-08-14 07:25:00|23220.5|23213.5|23245.5|23238.5|23248|23241|23218|23211|235
1597390200000|2020-08-14 07:30:00|23243|23236|23218|23211|23248|23241|23208|23201|287
1597390500000|2020-08-14 07:35:00|23215.5|23208.5|23218|23211|23223|23216|23210.5|23203.5|41
1597390800000|2020-08-14 07:40:00|23215.5|23208.5|23188|23181|23218|23211|23188|23181|207
1597391100000|2020-08-14 07:45:00|23183|23176|23135.5|23128.5|23183|23176|23130.5|23123.5|377
1597391400000|2020-08-14 07:50:00|23133|23126|23145.5|23138.5|23150.5|23143.5|23113|23106|359
1597391700000|2020-08-14 07:55:00|23148|23141|23158|23151|23163|23156|23133|23126|166
1597392000000|2020-08-14 08:00:00|23155.5|23148.5|23143|23136|23158|23151|23135.5|23128.5|281
1597392300000|2020-08-14 08:05:00|23145.5|23138.5|23123|23116|23148|23141|23113|23106|215
1597392600000|2020-08-14 08:10:00|23120.5|23113.5|23123|23116|23123|23116|23103|23096|275
1597392900000|2020-08-14 08:15:00|23120.5|23113.5|23098|23091|23128|23121|23098|23091|217
1597393200000|2020-08-14 08:20:00|23093|23086|23093|23086|23098|23091|23088|23081|297
1597393500000|2020-08-14 08:25:00|23090.5|23083.5|23103|23096|23110.5|23103.5|23083|23076|297
1597393800000|2020-08-14 08:30:00|23100.5|23093.5|23093|23086|23103|23096|23088|23081|116
1597394100000|2020-08-14 08:35:00|23090.5|23083.5|23108|23101|23108|23101|23083|23076|133
1597394400000|2020-08-14 08:40:00|23105.5|23098.5|23100.5|23093.5|23108|23101|23098|23091|89
1597394700000|2020-08-14 08:45:00|23098|23091|23083|23076|23100.5|23093.5|23078|23071|221
1597395000000|2020-08-14 08:50:00|23078|23071|23085.5|23078.5|23088|23081|23063|23056|443
1597395300000|2020-08-14 08:55:00|23083|23076|23098|23091|23103|23096|23083|23076|210
1597395600000|2020-08-14 09:00:00|23095.5|23088.5|23090.5|23083.5|23098|23091|23083|23076|174
1597395900000|2020-08-14 09:05:00|23088|23081|23093|23086|23098|23091|23083|23076|151
1597396200000|2020-08-14 09:10:00|23088|23081|23110.5|23103.5|23113|23106|23083|23076|187
1597396500000|2020-08-14 09:15:00|23108|23101|23113|23106|23113|23106|23108|23101|147
1597396800000|2020-08-14 09:20:00|23108|23101|23100.5|23093.5|23123|23116|23100.5|23093.5|259
1597397100000|2020-08-14 09:25:00|23098|23091|23115.5|23108.5|23123|23116|23093|23086|226
1597397400000|2020-08-14 09:30:00|23113|23106|23115.5|23108.5|23123|23116|23108|23101|62
1597397700000|2020-08-14 09:35:00|23113|23106|23095.5|23088.5|23113|23106|23093|23086|61
1597398000000|2020-08-14 09:40:00|23093|23086|23103|23096|23108|23101|23093|23086|39
1597398300000|2020-08-14 09:45:00|23108|23101|23103|23096|23108|23101|23098|23091|49
1597398600000|2020-08-14 09:50:00|23100.5|23093.5|23108|23101|23108|23101|23100.5|23093.5|39
1597398900000|2020-08-14 09:55:00|23110.5|23103.5|23133|23126|23138|23131|23108|23101|76
1597399200000|2020-08-14 10:00:00|23128|23121|23128|23121|23133|23126|23123|23116|43
1597399500000|2020-08-14 10:05:00|23130.5|23123.5|23103|23096|23133|23126|23098|23091|169
1597399800000|2020-08-14 10:10:00|23100.5|23093.5|23108|23101|23108|23101|23090.5|23083.5|68
1597400100000|2020-08-14 10:15:00|23105.5|23098.5|23103|23096|23108|23101|23100.5|23093.5|15
1597400400000|2020-08-14 10:20:00|23105.5|23098.5|23123|23116|23123|23116|23105.5|23098.5|19
1597400700000|2020-08-14 10:25:00|23125.5|23118.5|23113|23106|23128|23121|23110.5|23103.5|19
1597401000000|2020-08-14 10:30:00|23118|23111|23118|23111|23123|23116|23113|23106|50
1597401300000|2020-08-14 10:35:00|23120.5|23113.5|23123|23116|23128|23121|23120.5|23113.5|52
1597401600000|2020-08-14 10:40:00|23125.5|23118.5|23123|23116|23128|23121|23123|23116|13
1597401900000|2020-08-14 10:45:00|23128|23121|23133|23126|23133|23126|23123|23116|30
1597402200000|2020-08-14 10:50:00|23135.5|23128.5|23138|23131|23143|23136|23133|23126|23
1597402500000|2020-08-14 10:55:00|23140.5|23133.5|23138|23131|23143|23136|23138|23131|7
1597402800000|2020-08-14 11:00:00|23140.5|23133.5|23153|23146|23155.5|23148.5|23138|23131|61
1597403100000|2020-08-14 11:05:00|23150.5|23143.5|23148|23141|23153|23146|23148|23141|38
1597403400000|2020-08-14 11:10:00|23153|23146|23148|23141|23153|23146|23148|23141|41
1597403700000|2020-08-14 11:15:00|23143|23136|23148|23141|23148|23141|23143|23136|33
1597404000000|2020-08-14 11:20:00|23143|23136|23148|23141|23150.5|23143.5|23143|23136|21
1597404300000|2020-08-14 11:25:00|23143|23136|23153|23146|23153|23146|23143|23136|40
1597404600000|2020-08-14 11:30:00|23155.5|23148.5|23153|23146|23158|23151|23153|23146|80
1597404900000|2020-08-14 11:35:00|23158|23151|23158|23151|23158|23151|23148|23141|27
1597405200000|2020-08-14 11:40:00|23163|23156|23165.5|23158.5|23168|23161|23163|23156|70
1597405500000|2020-08-14 11:45:00|23163|23156|23163|23156|23173|23166|23163|23156|39
1597405800000|2020-08-14 11:50:00|23160.5|23153.5|23148|23141|23163|23156|23148|23141|50
1597406100000|2020-08-14 11:55:00|23153|23146|23163|23156|23163|23156|23148|23141|42
1597406400000|2020-08-14 12:00:00|23160.5|23153.5|23153|23146|23168|23161|23153|23146|40
1597406700000|2020-08-14 12:05:00|23158|23151|23148|23141|23158|23151|23145.5|23138.5|28
1597407000000|2020-08-14 12:10:00|23145.5|23138.5|23158|23151|23163|23156|23143|23136|19
1597407300000|2020-08-14 12:15:00|23160.5|23153.5|23158|23151|23168|23161|23158|23151|53
1597407600000|2020-08-14 12:20:00|23160.5|23153.5|23158|23151|23160.5|23153.5|23153|23146|51
1597407900000|2020-08-14 12:25:00|23155.5|23148.5|23158|23151|23163|23156|23153|23146|61
1597408200000|2020-08-14 12:30:00|23178|23171|23183|23176|23188|23181|23150.5|23143.5|371
1597408500000|2020-08-14 12:35:00|23180.5|23173.5|23168|23161|23190.5|23183.5|23168|23161|43
1597408800000|2020-08-14 12:40:00|23170.5|23163.5|23158|23151|23173|23166|23155.5|23148.5|45
1597409100000|2020-08-14 12:45:00|23160.5|23153.5|23133|23126|23163|23156|23125.5|23118.5|174
1597409400000|2020-08-14 12:50:00|23128|23121|23133|23126|23138|23131|23128|23121|107
1597409700000|2020-08-14 12:55:00|23135.5|23128.5|23123|23116|23135.5|23128.5|23118|23111|46
1597410000000|2020-08-14 13:00:00|23128|23121|23113|23106|23128|23121|23113|23106|75
1597410300000|2020-08-14 13:05:00|23110.5|23103.5|23113|23106|23113|23106|23108|23101|24
1597410600000|2020-08-14 13:10:00|23110.5|23103.5|23128|23121|23133|23126|23110.5|23103.5|77
1597410900000|2020-08-14 13:15:00|23125.5|23118.5|23128|23121|23133|23126|23120.5|23113.5|52
1597411200000|2020-08-14 13:20:00|23130.5|23123.5|23128|23121|23133|23126|23123|23116|24
1597411500000|2020-08-14 13:25:00|23125.5|23118.5|23123|23116|23128|23121|23118|23111|68
1597411800000|2020-08-14 13:30:00|23118|23111|23118|23111|23138|23131|23108|23101|440
1597412100000|2020-08-14 13:35:00|23123|23116|23138|23131|23148|23141|23118|23111|207
1597412400000|2020-08-14 13:40:00|23143|23136|23148|23141|23148|23141|23133|23126|109
1597412700000|2020-08-14 13:45:00|23145.5|23138.5|23123|23116|23153|23146|23118|23111|135
1597413000000|2020-08-14 13:50:00|23125.5|23118.5|23148|23141|23148|23141|23120.5|23113.5|108
1597413300000|2020-08-14 13:55:00|23153|23146|23155.5|23148.5|23160.5|23153.5|23145.5|23138.5|129
1597413600000|2020-08-14 14:00:00|23158|23151|23143|23136|23168|23161|23138|23131|210
1597413900000|2020-08-14 14:05:00|23148|23141|23168|23161|23168|23161|23143|23136|140
1597414200000|2020-08-14 14:10:00|23173|23166|23133|23126|23173|23166|23128|23121|251
1597414500000|2020-08-14 14:15:00|23138|23131|23138|23131|23158|23151|23133|23126|203
1597414800000|2020-08-14 14:20:00|23140.5|23133.5|23148|23141|23153|23146|23133|23126|211
1597415100000|2020-08-14 14:25:00|23150.5|23143.5|23113|23106|23150.5|23143.5|23108|23101|545
1597415400000|2020-08-14 14:30:00|23115.5|23108.5|23148|23141|23148|23141|23108|23101|192
1597415700000|2020-08-14 14:35:00|23145.5|23138.5|23148|23141|23148|23141|23133|23126|112
1597416000000|2020-08-14 14:40:00|23153|23146|23153|23146|23158|23151|23148|23141|113
1597416300000|2020-08-14 14:45:00|23158|23151|23158|23151|23168|23161|23153|23146|197
1597416600000|2020-08-14 14:50:00|23163|23156|23148|23141|23163|23156|23145.5|23138.5|51
1597416900000|2020-08-14 14:55:00|23143|23136|23143|23136|23148|23141|23138|23131|33
1597417200000|2020-08-14 15:00:00|23140.5|23133.5|23138|23131|23143|23136|23123|23116|159
1597417500000|2020-08-14 15:05:00|23135.5|23128.5|23153|23146|23158|23151|23133|23126|57
1597417800000|2020-08-14 15:10:00|23150.5|23143.5|23143|23136|23153|23146|23138|23131|172
1597418100000|2020-08-14 15:15:00|23148|23141|23148|23141|23153|23146|23138|23131|159
1597418400000|2020-08-14 15:20:00|23150.5|23143.5|23158|23151|23163|23156|23148|23141|157
1597418700000|2020-08-14 15:25:00|23160.5|23153.5|23163|23156|23163|23156|23158|23151|220
1597419000000|2020-08-14 15:30:00|23168|23161|23163|23156|23173|23166|23158|23151|138
1597419300000|2020-08-14 15:35:00|23158|23151|23158|23151|23163|23156|23153|23146|54
1597419600000|2020-08-14 15:40:00|23153|23146|23163|23156|23173|23166|23153|23146|273
1597419900000|2020-08-14 15:45:00|23168|23161|23163|23156|23173|23166|23153|23146|94
1597420200000|2020-08-14 15:50:00|23158|23151|23143|23136|23163|23156|23143|23136|156
1597420500000|2020-08-14 15:55:00|23145.5|23138.5|23163|23156|23163|23156|23143|23136|31
1597420800000|2020-08-14 16:00:00|23165.5|23158.5|23163|23156|23168|23161|23158|23151|131
1597421100000|2020-08-14 16:05:00|23160.5|23153.5|23163|23156|23168|23161|23160.5|23153.5|48
1597421400000|2020-08-14 16:10:00|23165.5|23158.5|23168|23161|23173|23166|23163|23156|99
1597421700000|2020-08-14 16:15:00|23165.5|23158.5|23163|23156|23168|23161|23158|23151|77
1597422000000|2020-08-14 16:20:00|23160.5|23153.5|23160.5|23153.5|23163|23156|23158|23151|17
1597422300000|2020-08-14 16:25:00|23163|23156|23158|23151|23163|23156|23158|23151|29
1597422600000|2020-08-14 16:30:00|23160.5|23153.5|23168|23161|23168|23161|23158|23151|48
1597422900000|2020-08-14 16:35:00|23165.5|23158.5|23168|23161|23168|23161|23163|23156|16
1597423200000|2020-08-14 16:40:00|23165.5|23158.5|23163|23156|23168|23161|23163|23156|11
1597423500000|2020-08-14 16:45:00|23158|23151|23158|23151|23163|23156|23153|23146|66
1597423800000|2020-08-14 16:50:00|23160.5|23153.5|23158|23151|23163|23156|23158|23151|33
1597424100000|2020-08-14 16:55:00|23160.5|23153.5|23158|23151|23163|23156|23153|23146|19
1597424400000|2020-08-14 17:00:00|23155.5|23148.5|23153|23146|23158|23151|23153|23146|102
1597424700000|2020-08-14 17:05:00|23155.5|23148.5|23158|23151|23163|23156|23153|23146|51
1597425000000|2020-08-14 17:10:00|23160.5|23153.5|23173|23166|23173|23166|23160.5|23153.5|19
1597425300000|2020-08-14 17:15:00|23170.5|23163.5|23163|23156|23173|23166|23163|23156|40
1597425600000|2020-08-14 17:20:00|23158|23151|23168|23161|23168|23161|23158|23151|28
1597425900000|2020-08-14 17:25:00|23165.5|23158.5|23168|23161|23170.5|23163.5|23163|23156|6
1597426200000|2020-08-14 17:30:00|23165.5|23158.5|23168|23161|23168|23161|23163|23156|13
1597426500000|2020-08-14 17:35:00|23165.5|23158.5|23168|23161|23168|23161|23158|23151|14
1597426800000|2020-08-14 17:40:00|23165.5|23158.5|23168|23161|23168|23161|23163|23156|15
1597427100000|2020-08-14 17:45:00|23163|23156|23168|23161|23168|23161|23163|23156|30
1597427400000|2020-08-14 17:50:00|23163|23156|23168|23161|23173|23166|23158|23151|33
1597427700000|2020-08-14 17:55:00|23163|23156|23173|23166|23173|23166|23163|23156|100
1597428000000|2020-08-14 18:00:00|23168|23161|23163|23156|23173|23166|23163|23156|72
1597428300000|2020-08-14 18:05:00|23165.5|23158.5|23165.5|23158.5|23168|23161|23163|23156|19
1597428600000|2020-08-14 18:10:00|23168|23161|23168|23161|23168|23161|23158|23151|17
1597428900000|2020-08-14 18:15:00|23170.5|23163.5|23163|23156|23173|23166|23160.5|23153.5|38
1597429200000|2020-08-14 18:20:00|23158|23151|23158|23151|23158|23151|23155.5|23148.5|12
1597429500000|2020-08-14 18:25:00|23155.5|23148.5|23153|23146|23158|23151|23143|23136|31
1597429800000|2020-08-14 18:30:00|23155.5|23148.5|23153|23146|23158|23151|23153|23146|29
1597430100000|2020-08-14 18:35:00|23148|23141|23148|23141|23153|23146|23148|23141|31
1597430400000|2020-08-14 18:40:00|23150.5|23143.5|23148|23141|23153|23146|23143|23136|51
1597430700000|2020-08-14 18:45:00|23143|23136|23143|23136|23148|23141|23143|23136|25
1597431000000|2020-08-14 18:50:00|23148|23141|23145.5|23138.5|23153|23146|23143|23136|52
1597431300000|2020-08-14 18:55:00|23148|23141|23143|23136|23148|23141|23138|23131|34
1597431600000|2020-08-14 19:00:00|23140.5|23133.5|23138|23131|23143|23136|23133|23126|103
1597431900000|2020-08-14 19:05:00|23143|23136|23143|23136|23148|23141|23138|23131|70
1597432200000|2020-08-14 19:10:00|23140.5|23133.5|23133|23126|23143|23136|23130.5|23123.5|28
1597432500000|2020-08-14 19:15:00|23130.5|23123.5|23128|23121|23138|23131|23123|23116|134
1597432800000|2020-08-14 19:20:00|23130.5|23123.5|23123|23116|23130.5|23123.5|23123|23116|29
1597433100000|2020-08-14 19:25:00|23120.5|23113.5|23133|23126|23138|23131|23118|23111|73
1597433400000|2020-08-14 19:30:00|23130.5|23123.5|23138|23131|23138|23131|23128|23121|57
1597433700000|2020-08-14 19:35:00|23133|23126|23128|23121|23138|23131|23123|23116|80
1597434000000|2020-08-14 19:40:00|23123|23116|23133|23126|23133|23126|23118|23111|62
1597434300000|2020-08-14 19:45:00|23138|23131|23128|23121|23138|23131|23128|23121|74
1597434600000|2020-08-14 19:50:00|23133|23126|23163|23156|23163|23156|23128|23121|137
1597434900000|2020-08-14 19:55:00|23158|23151|23163|23156|23163|23156|23148|23141|128
1597435200000|2020-08-14 20:00:00|23158|23151|23158|23151|23163|23156|23148|23141|192
1597435500000|2020-08-14 20:05:00|23155.5|23148.5|23153|23146|23158|23151|23148|23141|34
1597435800000|2020-08-14 20:10:00|23158|23151|23153|23146|23158|23151|23148|23141|75
1597436100000|2020-08-14 20:15:00|23157|23142|23159.5|23144.5|23167|23152|23157|23142|36
1597436400000|2020-08-14 20:20:00|23162|23147|23167|23152|23167|23152|23157|23142|43
1597436700000|2020-08-14 20:25:00|23164.5|23149.5|23162|23147|23164.5|23149.5|23159.5|23144.5|56
1597437000000|2020-08-14 20:30:00|23164.5|23149.5|23162|23147|23169.5|23154.5|23162|23147|264
1597437300000|2020-08-14 20:35:00|23164.5|23149.5|23169.5|23154.5|23172|23157|23164.5|23149.5|17
1597437600000|2020-08-14 20:40:00|23172|23157|23167|23152|23172|23157|23167|23152|5
1597437900000|2020-08-14 20:45:00|23164.5|23149.5|23169.5|23154.5|23172|23157|23164.5|23149.5|8
1597438200000|2020-08-14 20:50:00|23167|23152|23169.5|23154.5|23169.5|23154.5|23167|23152|7
1597438500000|2020-08-14 20:55:00|23167|23152|23168|23138|23171.9|23152|23162|23137.9|13
1597615200000|2020-08-16 22:00:00|23182|23167|23174.5|23159.5|23182|23167|23169.5|23154.5|11
1597615500000|2020-08-16 22:05:00|23177|23162|23182.2|23167.2|23182.2|23167.2|23177|23162|3
1597615800000|2020-08-16 22:10:00|23184.7|23169.7|23184.7|23169.7|23187.2|23172.2|23184.7|23169.7|1
1597616100000|2020-08-16 22:15:00|23187.2|23172.2|23184.7|23169.7|23187.2|23172.2|23184.7|23169.7|0
1597616700000|2020-08-16 22:25:00|23187.2|23172.2|23184.7|23169.7|23187.2|23172.2|23184.7|23169.7|2
1597617000000|2020-08-16 22:30:00|23187.2|23172.2|23189.7|23174.7|23192.2|23177.2|23187.2|23172.2|6
1597617300000|2020-08-16 22:35:00|23192.2|23177.2|23192.2|23177.2|23194.7|23179.7|23187.2|23172.2|21
1597617600000|2020-08-16 22:40:00|23189.7|23174.7|23192.2|23177.2|23192.2|23177.2|23187.2|23172.2|6
1597617900000|2020-08-16 22:45:00|23189.7|23174.7|23189.7|23174.7|23189.7|23174.7|23189.7|23174.7|0
1597618200000|2020-08-16 22:50:00|23187.2|23172.2|23189.7|23174.7|23189.7|23174.7|23184.7|23169.7|0
1597618500000|2020-08-16 22:55:00|23187.2|23172.2|23184.7|23169.7|23187.2|23172.2|23184.7|23169.7|0
1597618800000|2020-08-16 23:00:00|23187.2|23172.2|23182.2|23167.2|23192.2|23177.2|23182.2|23167.2|3
1597619100000|2020-08-16 23:05:00|23184.7|23169.7|23177.2|23162.2|23187.2|23172.2|23177.2|23162.2|6
1597619400000|2020-08-16 23:10:00|23174.7|23159.7|23177.2|23162.2|23182.2|23167.2|23174.7|23159.7|9
1597619700000|2020-08-16 23:15:00|23174.7|23159.7|23182.2|23167.2|23182.2|23167.2|23174.7|23159.7|10
1597620000000|2020-08-16 23:20:00|23179.7|23164.7|23182.2|23167.2|23182.2|23167.2|23179.7|23164.7|4
1597620300000|2020-08-16 23:25:00|23179.7|23164.7|23182.2|23167.2|23187.2|23172.2|23177.2|23162.2|31
1597620600000|2020-08-16 23:30:00|23179.7|23164.7|23183.2|23176.2|23183.2|23176.2|23168.2|23161.2|23440
1597620900000|2020-08-16 23:35:00|23178.2|23171.2|23173.2|23166.2|23198.2|23191.2|23173.2|23166.2|170
1597621200000|2020-08-16 23:40:00|23168.2|23161.2|23143.2|23136.2|23170.7|23163.7|23133.2|23126.2|401
1597621500000|2020-08-16 23:45:00|23138.2|23131.2|23148.2|23141.2|23168.2|23161.2|23133.2|23126.2|502
1597621800000|2020-08-16 23:50:00|23153.2|23146.2|23173.2|23166.2|23178.2|23171.2|23138.2|23131.2|335
1597622100000|2020-08-16 23:55:00|23170.7|23163.7|23193.2|23186.2|23228.2|23221.2|23168.2|23161.2|856
1597622400000|2020-08-17 00:00:00|23188.2|23181.2|23198.2|23191.2|23198.2|23191.2|23163.2|23156.2|1247
1597622700000|2020-08-17 00:05:00|23203.2|23196.2|23193.2|23186.2|23208.2|23201.2|23190.7|23183.7|609
1597623000000|2020-08-17 00:10:00|23190.7|23183.7|23218.2|23211.2|23223.2|23216.2|23183.2|23176.2|811
1597623300000|2020-08-17 00:15:00|23213.2|23206.2|23203.2|23196.2|23228.2|23221.2|23198.2|23191.2|639
1597623600000|2020-08-17 00:20:00|23205.7|23198.7|23223.2|23216.2|23228.2|23221.2|23193.2|23186.2|457
1597623900000|2020-08-17 00:25:00|23228.2|23221.2|23238.2|23231.2|23245.7|23238.7|23223.2|23216.2|714
1597624200000|2020-08-17 00:30:00|23233.2|23226.2|23203.2|23196.2|23253.2|23246.2|23195.7|23188.7|961
1597624500000|2020-08-17 00:35:00|23200.7|23193.7|23183.2|23176.2|23215.7|23208.7|23180.7|23173.7|921
1597624800000|2020-08-17 00:40:00|23178.2|23171.2|23153.2|23146.2|23178.2|23171.2|23138.2|23131.2|864
1597625100000|2020-08-17 00:45:00|23155.7|23148.7|23123.2|23116.2|23163.2|23156.2|23123.2|23116.2|1041
1597625400000|2020-08-17 00:50:00|23128.2|23121.2|23103.2|23096.2|23128.2|23121.2|23090.7|23083.7|869
1597625700000|2020-08-17 00:55:00|23098.2|23091.2|23108.2|23101.2|23113.2|23106.2|23083.2|23076.2|837
1597626000000|2020-08-17 01:00:00|23110.7|23103.7|23108.2|23101.2|23118.2|23111.2|23098.2|23091.2|724
1597626300000|2020-08-17 01:05:00|23113.2|23106.2|23123.2|23116.2|23128.2|23121.2|23108.2|23101.2|498
1597626600000|2020-08-17 01:10:00|23125.7|23118.7|23128.2|23121.2|23138.2|23131.2|23123.2|23116.2|293
1597626900000|2020-08-17 01:15:00|23125.7|23118.7|23118.2|23111.2|23133.2|23126.2|23113.2|23106.2|604
1597627200000|2020-08-17 01:20:00|23115.7|23108.7|23123.2|23116.2|23130.7|23123.7|23113.2|23106.2|225
1597627500000|2020-08-17 01:25:00|23125.7|23118.7|23133.2|23126.2|23138.2|23131.2|23125.7|23118.7|301
1597627800000|2020-08-17 01:30:00|23135.7|23128.7|23098.2|23091.2|23143.2|23136.2|23098.2|23091.2|712
1597628100000|2020-08-17 01:35:00|23100.7|23093.7|23108.2|23101.2|23115.7|23108.7|23098.2|23091.2|479
1597628400000|2020-08-17 01:40:00|23105.7|23098.7|23118.2|23111.2|23123.2|23116.2|23103.2|23096.2|324
1597628700000|2020-08-17 01:45:00|23120.7|23113.7|23113.2|23106.2|23123.2|23116.2|23108.2|23101.2|147
1597629000000|2020-08-17 01:50:00|23115.7|23108.7|23100.7|23093.7|23115.7|23108.7|23098.2|23091.2|352
1597629300000|2020-08-17 01:55:00|23103.2|23096.2|23108.2|23101.2|23108.2|23101.2|23093.2|23086.2|311
1597629600000|2020-08-17 02:00:00|23110.7|23103.7|23123.2|23116.2|23128.2|23121.2|23108.2|23101.2|561
1597629900000|2020-08-17 02:05:00|23125.7|23118.7|23138.2|23131.2|23143.2|23136.2|23120.7|23113.7|345
1597630200000|2020-08-17 02:10:00|23140.7|23133.7|23143.2|23136.2|23148.2|23141.2|23133.2|23126.2|452
1597630500000|2020-08-17 02:15:00|23140.7|23133.7|23143.2|23136.2|23148.2|23141.2|23133.2|23126.2|253
1597630800000|2020-08-17 02:20:00|23145.7|23138.7|23148.2|23141.2|23153.2|23146.2|23138.2|23131.2|323
1597631100000|2020-08-17 02:25:00|23150.7|23143.7|23143.2|23136.2|23153.2|23146.2|23138.2|23131.2|355
1597631400000|2020-08-17 02:30:00|23138.2|23131.2|23138.2|23131.2|23148.2|23141.2|23128.2|23121.2|260
1597631700000|2020-08-17 02:35:00|23135.7|23128.7|23138.2|23131.2|23143.2|23136.2|23128.2|23121.2|436
1597632000000|2020-08-17 02:40:00|23140.7|23133.7|23135.7|23128.7|23143.2|23136.2|23133.2|23126.2|130
1597632300000|2020-08-17 02:45:00|23138.2|23131.2|23118.2|23111.2|23138.2|23131.2|23118.2|23111.2|144
1597632600000|2020-08-17 02:50:00|23123.2|23116.2|23128.2|23121.2|23133.2|23126.2|23120.7|23113.7|99
1597632900000|2020-08-17 02:55:00|23130.7|23123.7|23128.2|23121.2|23133.2|23126.2|23128.2|23121.2|87
1597633200000|2020-08-17 03:00:00|23125.7|23118.7|23123.2|23116.2|23128.2|23121.2|23123.2|23116.2|131
1597633500000|2020-08-17 03:05:00|23125.7|23118.7|23118.2|23111.2|23128.2|23121.2|23118.2|23111.2|96
1597633800000|2020-08-17 03:10:00|23123.2|23116.2|23118.2|23111.2|23123.2|23116.2|23118.2|23111.2|79
1597634100000|2020-08-17 03:15:00|23115.7|23108.7|23118.2|23111.2|23118.2|23111.2|23113.2|23106.2|134
1597634400000|2020-08-17 03:20:00|23120.7|23113.7|23123.2|23116.2|23125.7|23118.7|23118.2|23111.2|99
1597634700000|2020-08-17 03:25:00|23120.7|23113.7|23128.2|23121.2|23128.2|23121.2|23118.2|23111.2|117
1597635000000|2020-08-17 03:30:00|23123.2|23116.2|23113.2|23106.2|23123.2|23116.2|23103.2|23096.2|426
1597635300000|2020-08-17 03:35:00|23108.2|23101.2|23103.2|23096.2|23115.7|23108.7|23098.2|23091.2|196
1597635600000|2020-08-17 03:40:00|23100.7|23093.7|23103.2|23096.2|23103.2|23096.2|23093.2|23086.2|257
1597635900000|2020-08-17 03:45:00|23098.2|23091.2|23088.2|23081.2|23103.2|23096.2|23088.2|23081.2|273
1597636200000|2020-08-17 03:50:00|23090.7|23083.7|23078.2|23071.2|23090.7|23083.7|23068.2|23061.2|683
1597636500000|2020-08-17 03:55:00|23083.2|23076.2|23083.2|23076.2|23088.2|23081.2|23078.2|23071.2|271
1597636800000|2020-08-17 04:00:00|23078.2|23071.2|23073.2|23066.2|23088.2|23081.2|23073.2|23066.2|244
1597637100000|2020-08-17 04:05:00|23070.7|23063.7|23073.2|23066.2|23078.2|23071.2|23070.7|23063.7|147
1597637400000|2020-08-17 04:10:00|23068.2|23061.2|23068.2|23061.2|23073.2|23066.2|23063.2|23056.2|211
1597637700000|2020-08-17 04:15:00|23073.2|23066.2|23083.2|23076.2|23083.2|23076.2|23068.2|23061.2|286
1597638000000|2020-08-17 04:20:00|23088.2|23081.2|23098.2|23091.2|23098.2|23091.2|23088.2|23081.2|274
1597638300000|2020-08-17 04:25:00|23103.2|23096.2|23103.2|23096.2|23108.2|23101.2|23098.2|23091.2|102
1597638600000|2020-08-17 04:30:00|23108.2|23101.2|23133.2|23126.2|23133.2|23126.2|23108.2|23101.2|278
1597638900000|2020-08-17 04:35:00|23130.7|23123.7|23123.2|23116.2|23133.2|23126.2|23123.2|23116.2|207
1597639200000|2020-08-17 04:40:00|23128.2|23121.2|23133.2|23126.2|23138.2|23131.2|23128.2|23121.2|276
1597639500000|2020-08-17 04:45:00|23128.2|23121.2|23138.2|23131.2|23143.2|23136.2|23128.2|23121.2|268
1597639800000|2020-08-17 04:50:00|23135.7|23128.7|23148.2|23141.2|23148.2|23141.2|23125.7|23118.7|294
1597640100000|2020-08-17 04:55:00|23153.2|23146.2|23135.7|23128.7|23153.2|23146.2|23133.2|23126.2|316
1597640400000|2020-08-17 05:00:00|23133.2|23126.2|23148.2|23141.2|23153.2|23146.2|23128.2|23121.2|441
1597640700000|2020-08-17 05:05:00|23143.2|23136.2|23148.2|23141.2|23148.2|23141.2|23138.2|23131.2|284
1597641000000|2020-08-17 05:10:00|23145.7|23138.7|23150.7|23143.7|23153.2|23146.2|23143.2|23136.2|273
1597641300000|2020-08-17 05:15:00|23148.2|23141.2|23158.2|23151.2|23158.2|23151.2|23133.2|23126.2|937
1597641600000|2020-08-17 05:20:00|23153.2|23146.2|23143.2|23136.2|23158.2|23151.2|23143.2|23136.2|395
1597641900000|2020-08-17 05:25:00|23148.2|23141.2|23138.2|23131.2|23148.2|23141.2|23138.2|23131.2|511
1597642200000|2020-08-17 05:30:00|23133.2|23126.2|23133.2|23126.2|23138.2|23131.2|23123.2|23116.2|426
1597642500000|2020-08-17 05:35:00|23135.7|23128.7|23138.2|23131.2|23138.2|23131.2|23123.2|23116.2|494
1597642800000|2020-08-17 05:40:00|23133.2|23126.2|23138.2|23131.2|23138.2|23131.2|23128.2|23121.2|452
1597643100000|2020-08-17 05:45:00|23140.7|23133.7|23125.7|23118.7|23143.2|23136.2|23123.2|23116.2|913
1597643400000|2020-08-17 05:50:00|23128.2|23121.2|23123.2|23116.2|23128.2|23121.2|23123.2|23116.2|272
1597643700000|2020-08-17 05:55:00|23128.2|23121.2|23118.2|23111.2|23128.2|23121.2|23118.2|23111.2|1763
1597644000000|2020-08-17 06:00:00|23113.2|23106.2|23153.2|23146.2|23158.2|23151.2|23108.2|23101.2|5235
1597644300000|2020-08-17 06:05:00|23155.7|23148.7|23118.2|23111.2|23158.2|23151.2|23108.2|23101.2|1730
1597644600000|2020-08-17 06:10:00|23113.2|23106.2|23103.2|23096.2|23128.2|23121.2|23103.2|23096.2|612
1597644900000|2020-08-17 06:15:00|23105.7|23098.7|23108.2|23101.2|23113.2|23106.2|23098.2|23091.2|645
1597645200000|2020-08-17 06:20:00|23105.7|23098.7|23105.7|23098.7|23108.2|23101.2|23098.2|23091.2|179
1597645500000|2020-08-17 06:25:00|23103.2|23096.2|23118.2|23111.2|23123.2|23116.2|23098.2|23091.2|253
1597645800000|2020-08-17 06:30:00|23120.7|23113.7|23123.2|23116.2|23128.2|23121.2|23118.2|23111.2|15
1597646100000|2020-08-17 06:35:00|23120.7|23113.7|23133.2|23126.2|23135.7|23128.7|23120.7|23113.7|46
1597646400000|2020-08-17 06:40:00|23128.2|23121.2|23133.2|23126.2|23133.2|23126.2|23123.2|23116.2|40
1597646700000|2020-08-17 06:45:00|23135.7|23128.7|23143.2|23136.2|23143.2|23136.2|23128.2|23121.2|8
1597647000000|2020-08-17 06:50:00|23138.2|23131.2|23153.2|23146.2|23153.2|23146.2|23138.2|23131.2|91
1597647300000|2020-08-17 06:55:00|23150.7|23143.7|23138.2|23131.2|23153.2|23146.2|23133.2|23126.2|73
1597647600000|2020-08-17 07:00:00|23135.7|23128.7|23158.2|23151.2|23173.2|23166.2|23135.7|23128.7|252
1597647900000|2020-08-17 07:05:00|23163.2|23156.2|23143.2|23136.2|23168.2|23161.2|23140.7|23133.7|85
1597648200000|2020-08-17 07:10:00|23145.7|23138.7|23115.7|23108.7|23150.7|23143.7|23110.7|23103.7|113
1597648500000|2020-08-17 07:15:00|23118.2|23111.2|23103.2|23096.2|23125.7|23118.7|23098.2|23091.2|159
1597648800000|2020-08-17 07:20:00|23098.2|23091.2|23103.2|23096.2|23103.2|23096.2|23078.2|23071.2|199
1597649100000|2020-08-17 07:25:00|23108.2|23101.2|23120.7|23113.7|23130.7|23123.7|23108.2|23101.2|153
1597649400000|2020-08-17 07:30:00|23118.2|23111.2|23133.2|23126.2|23143.2|23136.2|23113.2|23106.2|319
1597649700000|2020-08-17 07:35:00|23128.2|23121.2|23118.2|23111.2|23130.7|23123.7|23113.2|23106.2|35
1597650000000|2020-08-17 07:40:00|23120.7|23113.7|23118.2|23111.2|23133.2|23126.2|23108.2|23101.2|160
1597650300000|2020-08-17 07:45:00|23120.7|23113.7|23130.7|23123.7|23135.7|23128.7|23115.7|23108.7|24
1597650600000|2020-08-17 07:50:00|23133.2|23126.2|23130.7|23123.7|23133.2|23126.2|23123.2|23116.2|17
1597650900000|2020-08-17 07:55:00|23133.2|23126.2|23153.2|23146.2|23158.2|23151.2|23128.2|23121.2|72
1597651200000|2020-08-17 08:00:00|23155.7|23148.7|23108.2|23101.2|23158.2|23151.2|23093.2|23086.2|238
1597651500000|2020-08-17 08:05:00|23110.7|23103.7|23105.7|23098.7|23118.2|23111.2|23103.2|23096.2|96
1597651800000|2020-08-17 08:10:00|23108.2|23101.2|23108.2|23101.2|23118.2|23111.2|23103.2|23096.2|45
1597652100000|2020-08-17 08:15:00|23110.7|23103.7|23108.2|23101.2|23123.2|23116.2|23098.2|23091.2|101
1597652400000|2020-08-17 08:20:00|23105.7|23098.7|23118.2|23111.2|23123.2|23116.2|23103.2|23096.2|30
1597652700000|2020-08-17 08:25:00|23113.2|23106.2|23108.2|23101.2|23115.7|23108.7|23098.2|23091.2|59
1597653000000|2020-08-17 08:30:00|23105.7|23098.7|23115.7|23108.7|23123.2|23116.2|23105.7|23098.7|25
1597653300000|2020-08-17 08:35:00|23113.2|23106.2|23105.7|23098.7|23115.7|23108.7|23103.2|23096.2|7
1597653600000|2020-08-17 08:40:00|23103.2|23096.2|23128.2|23121.2|23135.7|23128.7|23088.2|23081.2|123
1597653900000|2020-08-17 08:45:00|23130.7|23123.7|23123.2|23116.2|23133.2|23126.2|23118.2|23111.2|53
1597654200000|2020-08-17 08:50:00|23125.7|23118.7|23118.2|23111.2|23128.2|23121.2|23113.2|23106.2|40
1597654500000|2020-08-17 08:55:00|23123.2|23116.2|23133.2|23126.2|23138.2|23131.2|23118.2|23111.2|97
1597654800000|2020-08-17 09:00:00|23130.7|23123.7|23133.2|23126.2|23138.2|23131.2|23123.2|23116.2|27
1597655100000|2020-08-17 09:05:00|23135.7|23128.7|23143.2|23136.2|23148.2|23141.2|23133.2|23126.2|155
1597655400000|2020-08-17 09:10:00|23140.7|23133.7|23143.2|23136.2|23148.2|23141.2|23138.2|23131.2|63
1597655700000|2020-08-17 09:15:00|23140.7|23133.7|23153.2|23146.2|23153.2|23146.2|23138.2|23131.2|58
1597656000000|2020-08-17 09:20:00|23148.2|23141.2|23143.2|23136.2|23153.2|23146.2|23143.2|23136.2|67
1597656300000|2020-08-17 09:25:00|23145.7|23138.7|23143.2|23136.2|23148.2|23141.2|23143.2|23136.2|58
1597656600000|2020-08-17 09:30:00|23138.2|23131.2|23130.7|23123.7|23138.2|23131.2|23130.7|23123.7|134
1597656900000|2020-08-17 09:35:00|23133.2|23126.2|23128.2|23121.2|23133.2|23126.2|23125.7|23118.7|42
1597657200000|2020-08-17 09:40:00|23130.7|23123.7|23123.2|23116.2|23130.7|23123.7|23123.2|23116.2|30
1597657500000|2020-08-17 09:45:00|23125.7|23118.7|23123.2|23116.2|23135.7|23128.7|23123.2|23116.2|26
1597657800000|2020-08-17 09:50:00|23118.2|23111.2|23118.2|23111.2|23123.2|23116.2|23118.2|23111.2|17
1597658100000|2020-08-17 09:55:00|23120.7|23113.7|23123.2|23116.2|23125.7|23118.7|23118.2|23111.2|18
1597658400000|2020-08-17 10:00:00|23120.7|23113.7|23123.2|23116.2|23128.2|23121.2|23120.7|23113.7|58
1597658700000|2020-08-17 10:05:00|23120.7|23113.7|23128.2|23121.2|23128.2|23121.2|23118.2|23111.2|13
1597659000000|2020-08-17 10:10:00|23125.7|23118.7|23123.2|23116.2|23128.2|23121.2|23123.2|23116.2|11
1597659300000|2020-08-17 10:15:00|23120.7|23113.7|23123.2|23116.2|23123.2|23116.2|23118.2|23111.2|9
1597659600000|2020-08-17 10:20:00|23118.2|23111.2|23118.2|23111.2|23123.2|23116.2|23113.2|23106.2|22
1597659900000|2020-08-17 10:25:00|23120.7|23113.7|23128.2|23121.2|23130.7|23123.7|23118.2|23111.2|17
1597660200000|2020-08-17 10:30:00|23133.2|23126.2|23128.2|23121.2|23133.2|23126.2|23128.2|23121.2|10
1597660500000|2020-08-17 10:35:00|23130.7|23123.7|23138.2|23131.2|23138.2|23131.2|23128.2|23121.2|15
1597660800000|2020-08-17 10:40:00|23133.2|23126.2|23133.2|23126.2|23138.2|23131.2|23133.2|23126.2|19
1597661100000|2020-08-17 10:45:00|23138.2|23131.2|23133.2|23126.2|23138.2|23131.2|23133.2|23126.2|14
1597661400000|2020-08-17 10:50:00|23130.7|23123.7|23133.2|23126.2|23133.2|23126.2|23123.2|23116.2|19
1597661700000|2020-08-17 10:55:00|23135.7|23128.7|23143.2|23136.2|23143.2|23136.2|23133.2|23126.2|34
1597662000000|2020-08-17 11:00:00|23140.7|23133.7|23138.2|23131.2|23143.2|23136.2|23135.7|23128.7|53
1597662300000|2020-08-17 11:05:00|23135.7|23128.7|23138.2|23131.2|23138.2|23131.2|23133.2|23126.2|20
1597662600000|2020-08-17 11:10:00|23135.7|23128.7|23133.2|23126.2|23138.2|23131.2|23133.2|23126.2|31
1597662900000|2020-08-17 11:15:00|23130.7|23123.7|23133.2|23126.2|23138.2|23131.2|23130.7|23123.7|17
1597663200000|2020-08-17 11:20:00|23138.2|23131.2|23138.2|23131.2|23138.2|23131.2|23133.2|23126.2|13
1597663500000|2020-08-17 11:25:00|23143.2|23136.2|23138.2|23131.2|23143.2|23136.2|23135.7|23128.7|21
1597663800000|2020-08-17 11:30:00|23128.2|23121.2|23138.2|23131.2|23148.2|23141.2|23128.2|23121.2|109
1597664100000|2020-08-17 11:35:00|23140.7|23133.7|23138.2|23131.2|23143.2|23136.2|23138.2|23131.2|12
1597664400000|2020-08-17 11:40:00|23140.7|23133.7|23138.2|23131.2|23143.2|23136.2|23138.2|23131.2|56
1597664700000|2020-08-17 11:45:00|23135.7|23128.7|23138.2|23131.2|23138.2|23131.2|23133.2|23126.2|17
1597665000000|2020-08-17 11:50:00|23135.7|23128.7|23128.2|23121.2|23135.7|23128.7|23125.7|23118.7|5
1597665300000|2020-08-17 11:55:00|23125.7|23118.7|23123.2|23116.2|23128.2|23121.2|23123.2|23116.2|11
1597665600000|2020-08-17 12:00:00|23128.2|23121.2|23128.2|23121.2|23128.2|23121.2|23123.2|23116.2|46
1597665900000|2020-08-17 12:05:00|23130.7|23123.7|23123.2|23116.2|23133.2|23126.2|23123.2|23116.2|23
1597666200000|2020-08-17 12:10:00|23125.7|23118.7|23128.2|23121.2|23128.2|23121.2|23123.2|23116.2|7
1597666500000|2020-08-17 12:15:00|23125.7|23118.7|23128.2|23121.2|23130.7|23123.7|23120.7|23113.7|30
1597666800000|2020-08-17 12:20:00|23133.2|23126.2|23123.2|23116.2|23133.2|23126.2|23118.2|23111.2|62
1597667100000|2020-08-17 12:25:00|23125.7|23118.7|23123.2|23116.2|23128.2|23121.2|23123.2|23116.2|44
1597667400000|2020-08-17 12:30:00|23120.7|23113.7|23118.2|23111.2|23125.7|23118.7|23118.2|23111.2|11
1597667700000|2020-08-17 12:35:00|23120.7|23113.7|23118.2|23111.2|23123.2|23116.2|23118.2|23111.2|41
1597668000000|2020-08-17 12:40:00|23120.7|23113.7|23123.2|23116.2|23125.7|23118.7|23118.2|23111.2|36
1597668300000|2020-08-17 12:45:00|23128.2|23121.2|23128.2|23121.2|23128.2|23121.2|23128.2|23121.2|8
1597668600000|2020-08-17 12:50:00|23133.2|23126.2|23138.2|23131.2|23143.2|23136.2|23128.2|23121.2|88
1597668900000|2020-08-17 12:55:00|23135.7|23128.7|23128.2|23121.2|23138.2|23131.2|23125.7|23118.7|67
1597669200000|2020-08-17 13:00:00|23130.7|23123.7|23133.2|23126.2|23138.2|23131.2|23130.7|23123.7|15
1597669500000|2020-08-17 13:05:00|23135.7|23128.7|23138.2|23131.2|23138.2|23131.2|23133.2|23126.2|0
1597669800000|2020-08-17 13:10:00|23140.7|23133.7|23138.2|23131.2|23143.2|23136.2|23138.2|23131.2|28
1597670100000|2020-08-17 13:15:00|||||||||1
1597670400000|2020-08-17 13:20:00|23140.7|23133.7|23135.7|23128.7|23143.2|23136.2|23133.2|23126.2|18
1597670700000|2020-08-17 13:25:00|23138.2|23131.2|23140.7|23133.7|23143.2|23136.2|23133.2|23126.2|13
1597671000000|2020-08-17 13:30:00|23138.2|23131.2|23138.2|23131.2|23140.7|23133.7|23123.2|23116.2|94
1597671300000|2020-08-17 13:35:00|23140.7|23133.7|23133.2|23126.2|23143.2|23136.2|23123.2|23116.2|140
1597671600000|2020-08-17 13:40:00|23138.2|23131.2|23133.2|23126.2|23140.7|23133.7|23133.2|23126.2|80
1597671900000|2020-08-17 13:45:00|23135.7|23128.7|23133.2|23126.2|23135.7|23128.7|23128.2|23121.2|46
1597672200000|2020-08-17 13:50:00|23135.7|23128.7|23133.2|23126.2|23140.7|23133.7|23133.2|23126.2|28
1597672500000|2020-08-17 13:55:00|23128.2|23121.2|23128.2|23121.2|23133.2|23126.2|23123.2|23116.2|37
1597672800000|2020-08-17 14:00:00|23133.2|23126.2|23133.2|23126.2|23133.2|23126.2|23123.2|23116.2|145
1597673100000|2020-08-17 14:05:00|23128.2|23121.2|23133.2|23126.2|23138.2|23131.2|23123.2|23116.2|104
1597673400000|2020-08-17 14:10:00|23128.2|23121.2|23128.2|23121.2|23133.2|23126.2|23123.2|23116.2|82
1597673700000|2020-08-17 14:15:00|23125.7|23118.7|23123.2|23116.2|23133.2|23126.2|23123.2|23116.2|76
1597674000000|2020-08-17 14:20:00|23128.2|23121.2|23138.2|23131.2|23138.2|23131.2|23123.2|23116.2|85
1597674300000|2020-08-17 14:25:00|23143.2|23136.2|23138.2|23131.2|23143.2|23136.2|23133.2|23126.2|25
1597674600000|2020-08-17 14:30:00|23143.2|23136.2|23143.2|23136.2|23143.2|23136.2|23138.2|23131.2|183
1597674900000|2020-08-17 14:35:00|23138.2|23131.2|23138.2|23131.2|23143.2|23136.2|23138.2|23131.2|85
1597675200000|2020-08-17 14:40:00|23133.2|23126.2|23143.2|23136.2|23148.2|23141.2|23133.2|23126.2|92
1597675500000|2020-08-17 14:45:00|23140.7|23133.7|23138.2|23131.2|23140.7|23133.7|23133.2|23126.2|225
1597675800000|2020-08-17 14:50:00|23143.2|23136.2|23163.2|23156.2|23163.2|23156.2|23143.2|23136.2|184
1597676100000|2020-08-17 14:55:00|23158.2|23151.2|23158.2|23151.2|23163.2|23156.2|23158.2|23151.2|147
1597676400000|2020-08-17 15:00:00|23153.2|23146.2|23148.2|23141.2|23158.2|23151.2|23148.2|23141.2|115
1597676700000|2020-08-17 15:05:00|23143.2|23136.2|23143.2|23136.2|23148.2|23141.2|23143.2|23136.2|73
1597677000000|2020-08-17 15:10:00|23148.2|23141.2|23153.2|23146.2|23153.2|23146.2|23145.7|23138.7|79
1597677300000|2020-08-17 15:15:00|23150.7|23143.7|23153.2|23146.2|23158.2|23151.2|23148.2|23141.2|32
1597677600000|2020-08-17 15:20:00|23155.7|23148.7|23158.2|23151.2|23158.2|23151.2|23153.2|23146.2|49
1597677900000|2020-08-17 15:25:00|23153.2|23146.2|23158.2|23151.2|23163.2|23156.2|23153.2|23146.2|208
1597678200000|2020-08-17 15:30:00|23155.7|23148.7|23143.2|23136.2|23163.2|23156.2|23143.2|23136.2|197
1597678500000|2020-08-17 15:35:00|23148.2|23141.2|23143.2|23136.2|23148.2|23141.2|23140.7|23133.7|105
1597678800000|2020-08-17 15:40:00|23138.2|23131.2|23138.2|23131.2|23148.2|23141.2|23138.2|23131.2|60
1597679100000|2020-08-17 15:45:00|23135.7|23128.7|23138.2|23131.2|23138.2|23131.2|23133.2|23126.2|61
1597679400000|2020-08-17 15:50:00|23135.7|23128.7|23143.2|23136.2|23148.2|23141.2|23133.2|23126.2|120
1597679700000|2020-08-17 15:55:00|23148.2|23141.2|23143.2|23136.2|23148.2|23141.2|23143.2|23136.2|137
1597680000000|2020-08-17 16:00:00|23138.2|23131.2|23143.2|23136.2|23143.2|23136.2|23138.2|23131.2|28
1597680300000|2020-08-17 16:05:00|23140.7|23133.7|23133.2|23126.2|23143.2|23136.2|23130.7|23123.7|33
1597680600000|2020-08-17 16:10:00|23130.7|23123.7|23133.2|23126.2|23133.2|23126.2|23128.2|23121.2|6
1597680900000|2020-08-17 16:15:00|23138.2|23131.2|23133.2|23126.2|23138.2|23131.2|23133.2|23126.2|26
1597681200000|2020-08-17 16:20:00|23130.7|23123.7|23133.2|23126.2|23133.2|23126.2|23128.2|23121.2|6
1597681500000|2020-08-17 16:25:00|||||||||17
1597681800000|2020-08-17 16:30:00|||||||||26
1597682100000|2020-08-17 16:35:00|23138.2|23131.2|23138.2|23131.2|23138.2|23131.2|23133.2|23126.2|92
1597682400000|2020-08-17 16:40:00|23140.7|23133.7|23143.2|23136.2|23143.2|23136.2|23138.2|23131.2|24
1597682700000|2020-08-17 16:45:00|23145.7|23138.7|23148.2|23141.2|23148.2|23141.2|23145.7|23138.7|4
1597683000000|2020-08-17 16:50:00|23143.2|23136.2|23143.2|23136.2|23148.2|23141.2|23143.2|23136.2|38
1597683600000|2020-08-17 17:00:00|||||||||4
1597683900000|2020-08-17 17:05:00|||||||||2
1597684200000|2020-08-17 17:10:00|||||||||7
1597684500000|2020-08-17 17:15:00|23148.2|23141.2|23138.2|23131.2|23148.2|23141.2|23138.2|23131.2|47
1597684800000|2020-08-17 17:20:00|23133.2|23126.2|23133.2|23126.2|23135.7|23128.7|23133.2|23126.2|14
1597685100000|2020-08-17 17:25:00|23138.2|23131.2|23133.2|23126.2|23138.2|23131.2|23133.2|23126.2|30
1597685400000|2020-08-17 17:30:00|23138.2|23131.2|23138.2|23131.2|23138.2|23131.2|23133.2|23126.2|21
1597685700000|2020-08-17 17:35:00|23133.2|23126.2|23138.2|23131.2|23138.2|23131.2|23133.2|23126.2|57
1597686000000|2020-08-17 17:40:00|23133.2|23126.2|23138.2|23131.2|23140.7|23133.7|23133.2|23126.2|9
1597686300000|2020-08-17 17:45:00|23140.7|23133.7|23138.2|23131.2|23143.2|23136.2|23138.2|23131.2|30
1597686600000|2020-08-17 17:50:00|23140.7|23133.7|23143.2|23136.2|23143.2|23136.2|23138.2|23131.2|19
1597686900000|2020-08-17 17:55:00|23140.7|23133.7|23143.2|23136.2|23143.2|23136.2|23138.2|23131.2|29
1597687200000|2020-08-17 18:00:00|23145.7|23138.7|23143.2|23136.2|23148.2|23141.2|23143.2|23136.2|54
1597687500000|2020-08-17 18:05:00|||||||||2
1597687800000|2020-08-17 18:10:00|23145.7|23138.7|23145.7|23138.7|23145.7|23138.7|23143.2|23136.2|14
1597688100000|2020-08-17 18:15:00|23148.2|23141.2|23153.2|23146.2|23153.2|23146.2|23148.2|23141.2|41
1597688400000|2020-08-17 18:20:00|23148.2|23141.2|23153.2|23146.2|23153.2|23146.2|23148.2|23141.2|20
1597688700000|2020-08-17 18:25:00|23155.7|23148.7|23158.2|23151.2|23158.2|23151.2|23153.2|23146.2|9
1597689000000|2020-08-17 18:30:00|||||||||82
1597689300000|2020-08-17 18:35:00|23153.2|23146.2|23158.2|23151.2|23163.2|23156.2|23153.2|23146.2|56
1597689600000|2020-08-17 18:40:00|23163.2|23156.2|23158.2|23151.2|23163.2|23156.2|23158.2|23151.2|62
1597689900000|2020-08-17 18:45:00|23153.2|23146.2|23153.2|23146.2|23153.2|23146.2|23148.2|23141.2|34
1597690200000|2020-08-17 18:50:00|||||||||1
1597690500000|2020-08-17 18:55:00|23158.2|23151.2|23153.2|23146.2|23158.2|23151.2|23153.2|23146.2|81
1597690800000|2020-08-17 19:00:00|23158.2|23151.2|23148.2|23141.2|23158.2|23151.2|23148.2|23141.2|58
1597691100000|2020-08-17 19:05:00|23143.2|23136.2|23143.2|23136.2|23148.2|23141.2|23138.2|23131.2|51
1597691400000|2020-08-17 19:10:00|23140.7|23133.7|23143.2|23136.2|23143.2|23136.2|23138.2|23131.2|61
1597691700000|2020-08-17 19:15:00|23148.2|23141.2|23153.2|23146.2|23153.2|23146.2|23148.2|23141.2|59
1597692000000|2020-08-17 19:20:00|23155.7|23148.7|23148.2|23141.2|23155.7|23148.7|23143.2|23136.2|26
1597692300000|2020-08-17 19:25:00|23150.7|23143.7|23153.2|23146.2|23153.2|23146.2|23148.2|23141.2|12
1597692600000|2020-08-17 19:30:00|23155.7|23148.7|23158.2|23151.2|23158.2|23151.2|23153.2|23146.2|37
1597692900000|2020-08-17 19:35:00|23153.2|23146.2|23158.2|23151.2|23158.2|23151.2|23153.2|23146.2|11
1597693200000|2020-08-17 19:40:00|23155.7|23148.7|23158.2|23151.2|23158.2|23151.2|23155.7|23148.7|32
1597693500000|2020-08-17 19:45:00|23153.2|23146.2|23158.2|23151.2|23158.2|23151.2|23148.2|23141.2|68
1597693800000|2020-08-17 19:50:00|23160.7|23153.7|23163.2|23156.2|23163.2|23156.2|23158.2|23151.2|108
1597694100000|2020-08-17 19:55:00|23158.2|23151.2|23168.2|23161.2|23168.2|23161.2|23153.2|23146.2|210
1597694400000|2020-08-17 20:00:00|23165.7|23158.7|23158.2|23151.2|23165.7|23158.7|23158.2|23151.2|29
1597694700000|2020-08-17 20:05:00|23155.7|23148.7|23153.2|23146.2|23158.2|23151.2|23153.2|23146.2|60
1597695000000|2020-08-17 20:10:00|23148.2|23141.2|23163.2|23156.2|23165.7|23158.7|23148.2|23141.2|44
1597695300000|2020-08-17 20:15:00|23167.2|23152.2|23159.7|23144.7|23167.2|23152.2|23159.7|23144.7|3
1597695600000|2020-08-17 20:20:00|23162.2|23147.2|23149.7|23134.7|23162.2|23147.2|23147.2|23132.2|26
1597695900000|2020-08-17 20:25:00|23147.2|23132.2|23149.7|23134.7|23152.2|23137.2|23147.2|23132.2|39
1597696200000|2020-08-17 20:30:00|23152.2|23137.2|23167.2|23152.2|23167.2|23152.2|23152.2|23137.2|12
1597696500000|2020-08-17 20:35:00|23164.7|23149.7|23164.7|23149.7|23167.2|23152.2|23164.7|23149.7|11
1597696800000|2020-08-17 20:40:00|23167.2|23152.2|23164.7|23149.7|23167.2|23152.2|23164.7|23149.7|10
1597697100000|2020-08-17 20:45:00|23162.2|23147.2|23157.2|23142.2|23167.2|23152.2|23157.2|23142.2|21
1597697400000|2020-08-17 20:50:00|23159.7|23144.7|23154.7|23139.7|23159.7|23144.7|23152.2|23137.2|11
1597697700000|2020-08-17 20:55:00|23152.2|23137.2|23151.8|23121.8|23168.6|23138.6|23144.7|23120.9|32
1597698000000|2020-08-17 21:00:00|23152.3|23122.3|23152.9|23122.9|23153.4|23123.4|23152|23122|0
1597698300000|2020-08-17 21:05:00|23153.2|23123.2|23154.7|23124.7|23154.7|23124.7|23153.2|23123.2|0
1597698600000|2020-08-17 21:10:00|23154.1|23124.1|23154.7|23124.7|23155.2|23125.2|23154.1|23124.1|0
1597698900000|2020-08-17 21:15:00|23154.9|23124.9|23155.3|23125.3|23155.8|23125.8|23154.9|23124.9|0
1597699200000|2020-08-17 21:20:00|23155.5|23125.5|23155|23125|23156.1|23126.1|23155|23125|0
1597699500000|2020-08-17 21:25:00|23155.2|23125.2|23155.6|23125.6|23155.6|23125.6|23155.2|23125.2|0
1597699800000|2020-08-17 21:30:00|23157.2|23127.2|23157.2|23127.2|23157.2|23127.2|23157.2|23127.2|0
1597700100000|2020-08-17 21:35:00|23156.8|23126.8|23157.2|23127.2|23157.2|23127.2|23156.8|23126.8|0
1597700400000|2020-08-17 21:40:00|23157.5|23127.5|23157.2|23127.2|23157.5|23127.5|23156.7|23126.7|0
1597700700000|2020-08-17 21:45:00|23156.7|23126.7|23157.2|23127.2|23157.2|23127.2|23156.2|23126.2|0
1597701000000|2020-08-17 21:50:00|23157|23127|23157|23127|23157.4|23127.4|23157|23127|0
1597701300000|2020-08-17 21:55:00|23156.7|23126.7|23157.5|23127.5|23157.7|23127.7|23156.7|23126.7|0
1597701600000|2020-08-17 22:00:00|23157.2|23127.2|23142.2|23127.2|23167.2|23152.2|23139.7|23121.8|2
1597703100000|2020-08-17 22:25:00|23144.7|23129.7|23147.2|23132.2|23147.2|23132.2|23144.7|23129.7|0
1597703400000|2020-08-17 22:30:00|23152.2|23137.2|23152.2|23137.2|23152.2|23137.2|23152.2|23137.2|3
1597703700000|2020-08-17 22:35:00|23147.2|23132.2|23144.7|23129.7|23147.2|23132.2|23144.7|23129.7|4
1597704000000|2020-08-17 22:40:00|23142.2|23127.2|23144.7|23129.7|23149.7|23134.7|23142.2|23127.2|2
1597704300000|2020-08-17 22:45:00|23147.2|23132.2|23142.2|23127.2|23147.2|23132.2|23142.2|23127.2|6
1597704600000|2020-08-17 22:50:00|23137.2|23122.2|23137.2|23122.2|23144.7|23129.7|23137.2|23122.2|10
1597705200000|2020-08-17 23:00:00|23132.2|23117.2|23132.2|23117.2|23137.2|23122.2|23129.7|23114.7|42
1597705500000|2020-08-17 23:05:00|23129.7|23114.7|23132.2|23117.2|23132.2|23117.2|23129.7|23114.7|1
1597705800000|2020-08-17 23:10:00|23127.2|23112.2|23127.2|23112.2|23132.2|23117.2|23127.2|23112.2|25
1597706100000|2020-08-17 23:15:00|23122.2|23107.2|23137.2|23122.2|23142.2|23127.2|23122.2|23107.2|46
1597706400000|2020-08-17 23:20:00|23139.7|23124.7|23142.2|23127.2|23142.2|23127.2|23137.2|23122.2|19
1597706700000|2020-08-17 23:25:00|23147.2|23132.2|23159.7|23144.7|23162.2|23147.2|23147.2|23132.2|140
1597707000000|2020-08-17 23:30:00|23162.2|23147.2|23163.2|23156.2|23173.2|23166.2|23158.2|23147.2|15203
1597707300000|2020-08-17 23:35:00|23158.2|23151.2|23153.2|23146.2|23158.2|23151.2|23143.2|23136.2|183
1597707600000|2020-08-17 23:40:00|23150.7|23143.7|23148.2|23141.2|23153.2|23146.2|23143.2|23136.2|265
1597707900000|2020-08-17 23:45:00|23145.7|23138.7|23115.7|23108.7|23148.2|23141.2|23105.7|23098.7|532
1597708200000|2020-08-17 23:50:00|23118.2|23111.2|23108.2|23101.2|23123.2|23116.2|23103.2|23096.2|289
1597708500000|2020-08-17 23:55:00|23105.7|23098.7|23108.2|23101.2|23113.2|23106.2|23098.2|23091.2|483
1597708800000|2020-08-18 00:00:00|23110.7|23103.7|23113.2|23106.2|23128.2|23121.2|23083.2|23076.2|1594
1597709100000|2020-08-18 00:05:00|23118.2|23111.2|23100.7|23093.7|23128.2|23121.2|23088.2|23081.2|1017
1597709400000|2020-08-18 00:10:00|23098.2|23091.2|23093.2|23086.2|23103.2|23096.2|23078.2|23071.2|804
1597709700000|2020-08-18 00:15:00|23088.2|23081.2|23078.2|23071.2|23098.2|23091.2|23065.7|23058.7|724
1597710000000|2020-08-18 00:20:00|23073.2|23066.2|23078.2|23071.2|23083.2|23076.2|23068.2|23061.2|537
1597710300000|2020-08-18 00:25:00|23080.7|23073.7|23093.2|23086.2|23098.2|23091.2|23078.2|23071.2|459
1597710600000|2020-08-18 00:30:00|23090.7|23083.7|23073.2|23066.2|23100.7|23093.7|23068.2|23061.2|577
1597710900000|2020-08-18 00:35:00|23068.2|23061.2|23093.2|23086.2|23093.2|23086.2|23063.2|23056.2|399
1597711200000|2020-08-18 00:40:00|23088.2|23081.2|23063.2|23056.2|23088.2|23081.2|23063.2|23056.2|689
1597711500000|2020-08-18 00:45:00|23065.7|23058.7|23073.2|23066.2|23073.2|23066.2|23063.2|23056.2|660
1597711800000|2020-08-18 00:50:00|23070.7|23063.7|23078.2|23071.2|23083.2|23076.2|23068.2|23061.2|443
1597712100000|2020-08-18 00:55:00|23073.2|23066.2|23048.2|23041.2|23083.2|23076.2|23043.2|23036.2|657
1597712400000|2020-08-18 01:00:00|23045.7|23038.7|23043.2|23036.2|23048.2|23041.2|23033.2|23026.2|853
1597712700000|2020-08-18 01:05:00|23045.7|23038.7|23023.2|23016.2|23045.7|23038.7|23013.2|23006.2|822
1597713000000|2020-08-18 01:10:00|23025.7|23018.7|22993.2|22986.2|23025.7|23018.7|22988.2|22981.2|963
1597713300000|2020-08-18 01:15:00|22995.7|22988.7|22983.2|22976.2|22995.7|22988.7|22978.2|22971.2|758
1597713600000|2020-08-18 01:20:00|22985.7|22978.7|22983.2|22976.2|22993.2|22986.2|22978.2|22971.2|670
1597713900000|2020-08-18 01:25:00|22980.7|22973.7|22983.2|22976.2|22993.2|22986.2|22978.2|22971.2|519
1597714200000|2020-08-18 01:30:00|22980.7|22973.7|22973.2|22966.2|22985.7|22978.7|22973.2|22966.2|599
1597714500000|2020-08-18 01:35:00|22968.2|22961.2|22968.2|22961.2|22973.2|22966.2|22953.2|22946.2|960
1597714800000|2020-08-18 01:40:00|22963.2|22956.2|22968.2|22961.2|22968.2|22961.2|22943.2|22936.2|609
1597715100000|2020-08-18 01:45:00|22965.7|22958.7|22973.2|22966.2|22978.2|22971.2|22963.2|22956.2|400
1597715400000|2020-08-18 01:50:00|22970.7|22963.7|22988.2|22981.2|22988.2|22981.2|22968.2|22961.2|452
1597715700000|2020-08-18 01:55:00|22983.2|22976.2|22998.2|22991.2|22998.2|22991.2|22983.2|22976.2|492
1597716000000|2020-08-18 02:00:00|23003.2|22996.2|22973.2|22966.2|23003.2|22996.2|22968.2|22961.2|665
1597716300000|2020-08-18 02:05:00|22968.2|22961.2|22963.2|22956.2|22973.2|22966.2|22950.7|22943.7|708
1597716600000|2020-08-18 02:10:00|22958.2|22951.2|22950.7|22943.7|22960.7|22953.7|22948.2|22941.2|893
1597716900000|2020-08-18 02:15:00|22948.2|22941.2|22963.2|22956.2|22968.2|22961.2|22948.2|22941.2|381
1597717200000|2020-08-18 02:20:00|22965.7|22958.7|22968.2|22961.2|22973.2|22966.2|22963.2|22956.2|340
1597717500000|2020-08-18 02:25:00|22973.2|22966.2|22963.2|22956.2|22973.2|22966.2|22963.2|22956.2|289
1597717800000|2020-08-18 02:30:00|22958.2|22951.2|22958.2|22951.2|22963.2|22956.2|22948.2|22941.2|243
1597718100000|2020-08-18 02:35:00|22953.2|22946.2|22978.2|22971.2|22983.2|22976.2|22953.2|22946.2|431
1597718400000|2020-08-18 02:40:00|22975.7|22968.7|22968.2|22961.2|22978.2|22971.2|22958.2|22951.2|231
1597718700000|2020-08-18 02:45:00|22963.2|22956.2|22948.2|22941.2|22968.2|22961.2|22943.2|22936.2|263
1597719000000|2020-08-18 02:50:00|22945.7|22938.7|22953.2|22946.2|22953.2|22946.2|22943.2|22936.2|197
1597719300000|2020-08-18 02:55:00|22948.2|22941.2|22958.2|22951.2|22963.2|22956.2|22948.2|22941.2|233
1597719600000|2020-08-18 03:00:00|22955.7|22948.7|22953.2|22946.2|22968.2|22961.2|22948.2|22941.2|377
1597719900000|2020-08-18 03:05:00|22948.2|22941.2|22958.2|22951.2|22958.2|22951.2|22943.2|22936.2|262
1597720200000|2020-08-18 03:10:00|22955.7|22948.7|22968.2|22961.2|22968.2|22961.2|22953.2|22946.2|85
1597720500000|2020-08-18 03:15:00|22973.2|22966.2|22993.2|22986.2|22993.2|22986.2|22973.2|22966.2|625
1597720800000|2020-08-18 03:20:00|22998.2|22991.2|22988.2|22981.2|22998.2|22991.2|22983.2|22976.2|349
1597721100000|2020-08-18 03:25:00|22990.7|22983.7|22998.2|22991.2|22998.2|22991.2|22985.7|22978.7|348
1597721400000|2020-08-18 03:30:00|23003.2|22996.2|23028.2|23021.2|23033.2|23026.2|23003.2|22996.2|886
1597721700000|2020-08-18 03:35:00|23030.7|23023.7|23033.2|23026.2|23043.2|23036.2|23023.2|23016.2|728
1597722000000|2020-08-18 03:40:00|23035.7|23028.7|23048.2|23041.2|23048.2|23041.2|23035.7|23028.7|419
1597722300000|2020-08-18 03:45:00|23053.2|23046.2|23048.2|23041.2|23058.2|23051.2|23028.2|23021.2|328
1597722600000|2020-08-18 03:50:00|23050.7|23043.7|23025.7|23018.7|23050.7|23043.7|23018.2|23011.2|448
1597722900000|2020-08-18 03:55:00|23023.2|23016.2|23028.2|23021.2|23038.2|23031.2|23023.2|23016.2|388
1597723200000|2020-08-18 04:00:00|23030.7|23023.7|23038.2|23031.2|23048.2|23041.2|23028.2|23021.2|338
1597723500000|2020-08-18 04:05:00|23033.2|23026.2|23023.2|23016.2|23038.2|23031.2|23023.2|23016.2|220
1597723800000|2020-08-18 04:10:00|23025.7|23018.7|23038.2|23031.2|23038.2|23031.2|23023.2|23016.2|186
1597724100000|2020-08-18 04:15:00|23043.2|23036.2|23038.2|23031.2|23048.2|23041.2|23038.2|23031.2|212
1597724400000|2020-08-18 04:20:00|23043.2|23036.2|23053.2|23046.2|23053.2|23046.2|23038.2|23031.2|235
1597724700000|2020-08-18 04:25:00|23050.7|23043.7|23038.2|23031.2|23050.7|23043.7|23035.7|23028.7|255
1597725000000|2020-08-18 04:30:00|23043.2|23036.2|23028.2|23021.2|23043.2|23036.2|23028.2|23021.2|203
1597725300000|2020-08-18 04:35:00|23023.2|23016.2|23028.2|23021.2|23028.2|23021.2|23023.2|23016.2|102
1597725600000|2020-08-18 04:40:00|23033.2|23026.2|23018.2|23011.2|23038.2|23031.2|23018.2|23011.2|265
1597725900000|2020-08-18 04:45:00|23023.2|23016.2|23033.2|23026.2|23038.2|23031.2|23023.2|23016.2|119
1597726200000|2020-08-18 04:50:00|23028.2|23021.2|23023.2|23016.2|23028.2|23021.2|23023.2|23016.2|98
1597726500000|2020-08-18 04:55:00|23025.7|23018.7|23033.2|23026.2|23033.2|23026.2|23023.2|23016.2|99
1597726800000|2020-08-18 05:00:00|23030.7|23023.7|23033.2|23026.2|23033.2|23026.2|23028.2|23021.2|203
1597727100000|2020-08-18 05:05:00|23028.2|23021.2|23033.2|23026.2|23033.2|23026.2|23023.2|23016.2|281
1597727400000|2020-08-18 05:10:00|23038.2|23031.2|23033.2|23026.2|23038.2|23031.2|23023.2|23016.2|614
1597727700000|2020-08-18 05:15:00|23030.7|23023.7|23048.2|23041.2|23048.2|23041.2|23028.2|23021.2|501
1597728000000|2020-08-18 05:20:00|23043.2|23036.2|23058.2|23051.2|23063.2|23056.2|23043.2|23036.2|787
1597728300000|2020-08-18 05:25:00|23055.7|23048.7|23058.2|23051.2|23063.2|23056.2|23048.2|23041.2|660
1597728600000|2020-08-18 05:30:00|23060.7|23053.7|23073.2|23066.2|23078.2|23071.2|23048.2|23041.2|951
1597728900000|2020-08-18 05:35:00|23068.2|23061.2|23058.2|23051.2|23083.2|23076.2|23058.2|23051.2|546
1597729200000|2020-08-18 05:40:00|23060.7|23053.7|23065.7|23058.7|23068.2|23061.2|23053.2|23046.2|920
1597729500000|2020-08-18 05:45:00|23068.2|23061.2|23065.7|23058.7|23073.2|23066.2|23063.2|23056.2|764
1597729800000|2020-08-18 05:50:00|23068.2|23061.2|23068.2|23061.2|23068.2|23061.2|23053.2|23046.2|608
1597730100000|2020-08-18 05:55:00|23073.2|23066.2|23068.2|23061.2|23078.2|23071.2|23053.2|23046.2|1408
1597730400000|2020-08-18 06:00:00|23063.2|23056.2|23123.2|23116.2|23123.2|23116.2|23058.2|23051.2|4877
1597730700000|2020-08-18 06:05:00|23118.2|23111.2|23083.2|23076.2|23118.2|23111.2|23078.2|23071.2|1289
1597731000000|2020-08-18 06:10:00|23078.2|23071.2|23078.2|23071.2|23093.2|23086.2|23073.2|23066.2|625
1597731300000|2020-08-18 06:15:00|23073.2|23066.2|23083.2|23076.2|23088.2|23081.2|23070.7|23063.7|402
1597731600000|2020-08-18 06:20:00|23078.2|23071.2|23070.7|23063.7|23078.2|23071.2|23068.2|23061.2|217
1597731900000|2020-08-18 06:25:00|23068.2|23061.2|23058.2|23051.2|23075.7|23068.7|23058.2|23051.2|46
1597732200000|2020-08-18 06:30:00|23053.2|23046.2|23063.2|23056.2|23063.2|23056.2|23048.2|23041.2|52
1597732500000|2020-08-18 06:35:00|23060.7|23053.7|23045.7|23038.7|23065.7|23058.7|23043.2|23036.2|64
1597732800000|2020-08-18 06:40:00|23043.2|23036.2|23038.2|23031.2|23048.2|23041.2|23038.2|23031.2|23
1597733100000|2020-08-18 06:45:00|23033.2|23026.2|23043.2|23036.2|23048.2|23041.2|23033.2|23026.2|22
1597733400000|2020-08-18 06:50:00|23045.7|23038.7|23048.2|23041.2|23048.2|23041.2|23043.2|23036.2|8
1597733700000|2020-08-18 06:55:00|23053.2|23046.2|23040.7|23033.7|23053.2|23046.2|23033.2|23026.2|110
1597734000000|2020-08-18 07:00:00|23038.2|23031.2|22998.2|22991.2|23040.7|23033.7|22993.2|22986.2|162
1597734300000|2020-08-18 07:05:00|22995.7|22988.7|23013.2|23006.2|23013.2|23006.2|22988.2|22981.2|180
1597734600000|2020-08-18 07:10:00|23010.7|23003.7|23008.2|23001.2|23013.2|23006.2|22998.2|22991.2|80
1597734900000|2020-08-18 07:15:00|22998.2|22991.2|23010.7|23003.7|23013.2|23006.2|22973.2|22966.2|147
1597735200000|2020-08-18 07:20:00|23008.2|23001.2|23003.2|22996.2|23020.7|23013.7|22998.2|22991.2|100
1597735500000|2020-08-18 07:25:00|23000.7|22993.7|23013.2|23006.2|23018.2|23011.2|22998.2|22991.2|143
1597735800000|2020-08-18 07:30:00|23008.2|23001.2|23003.2|22996.2|23013.2|23006.2|22993.2|22986.2|156
1597736100000|2020-08-18 07:35:00|23005.7|22998.7|23023.2|23016.2|23023.2|23016.2|23005.7|22998.7|91
1597736400000|2020-08-18 07:40:00|23018.2|23011.2|23018.2|23011.2|23023.2|23016.2|23013.2|23006.2|72
1597736700000|2020-08-18 07:45:00|23020.7|23013.7|23038.2|23031.2|23043.2|23036.2|23018.2|23011.2|80
1597737000000|2020-08-18 07:50:00|23040.7|23033.7|23033.2|23026.2|23043.2|23036.2|23023.2|23016.2|96
1597737300000|2020-08-18 07:55:00|23035.7|23028.7|23040.7|23033.7|23048.2|23041.2|23030.7|23023.7|110
1597737600000|2020-08-18 08:00:00|23038.2|23031.2|23063.2|23056.2|23078.2|23071.2|23038.2|23031.2|225
1597737900000|2020-08-18 08:05:00|23060.7|23053.7|23063.2|23056.2|23068.2|23061.2|23058.2|23051.2|55
1597738200000|2020-08-18 08:10:00|23065.7|23058.7|23068.2|23061.2|23078.2|23071.2|23063.2|23056.2|28
1597738500000|2020-08-18 08:15:00|23070.7|23063.7|23093.2|23086.2|23098.2|23091.2|23068.2|23061.2|85
1597738800000|2020-08-18 08:20:00|23098.2|23091.2|23088.2|23081.2|23103.2|23096.2|23088.2|23081.2|99
1597739100000|2020-08-18 08:25:00|23090.7|23083.7|23098.2|23091.2|23103.2|23096.2|23088.2|23081.2|49
1597739400000|2020-08-18 08:30:00|23103.2|23096.2|23103.2|23096.2|23128.2|23121.2|23100.7|23093.7|145
1597739700000|2020-08-18 08:35:00|23105.7|23098.7|23090.7|23083.7|23108.2|23101.2|23088.2|23081.2|119
1597740000000|2020-08-18 08:40:00|23088.2|23081.2|23083.2|23076.2|23090.7|23083.7|23080.7|23073.7|68
1597740300000|2020-08-18 08:45:00|23080.7|23073.7|23088.2|23081.2|23093.2|23086.2|23078.2|23071.2|70
1597740600000|2020-08-18 08:50:00|23085.7|23078.7|23083.2|23076.2|23088.2|23081.2|23078.2|23071.2|27
1597740900000|2020-08-18 08:55:00|23085.7|23078.7|23093.2|23086.2|23100.7|23093.7|23083.2|23076.2|69
1597741200000|2020-08-18 09:00:00|23095.7|23088.7|23078.2|23071.2|23095.7|23088.7|23078.2|23071.2|53
1597741500000|2020-08-18 09:05:00|23080.7|23073.7|23088.2|23081.2|23093.2|23086.2|23078.2|23071.2|29
1597741800000|2020-08-18 09:10:00|23093.2|23086.2|23118.2|23111.2|23128.2|23121.2|23088.2|23081.2|86
1597742100000|2020-08-18 09:15:00|23120.7|23113.7|23148.2|23141.2|23153.2|23146.2|23118.2|23111.2|161
1597742400000|2020-08-18 09:20:00|23143.2|23136.2|23143.2|23136.2|23145.7|23138.7|23133.2|23126.2|145
1597742700000|2020-08-18 09:25:00|23145.7|23138.7|23128.2|23121.2|23148.2|23141.2|23123.2|23116.2|43
1597743000000|2020-08-18 09:30:00|23130.7|23123.7|23128.2|23121.2|23133.2|23126.2|23123.2|23116.2|91
1597743300000|2020-08-18 09:35:00|23133.2|23126.2|23128.2|23121.2|23153.2|23146.2|23128.2|23121.2|86
1597743600000|2020-08-18 09:40:00|23130.7|23123.7|23145.7|23138.7|23148.2|23141.2|23130.7|23123.7|22
1597743900000|2020-08-18 09:45:00|23143.2|23136.2|23138.2|23131.2|23143.2|23136.2|23133.2|23126.2|19
1597744200000|2020-08-18 09:50:00|23143.2|23136.2|23138.2|23131.2|23148.2|23141.2|23138.2|23131.2|55
1597744500000|2020-08-18 09:55:00|23140.7|23133.7|23143.2|23136.2|23148.2|23141.2|23133.2|23126.2|51
1597744800000|2020-08-18 10:00:00|23140.7|23133.7|23143.2|23136.2|23143.2|23136.2|23138.2|23131.2|13
1597745100000|2020-08-18 10:05:00|23148.2|23141.2|23140.7|23133.7|23153.2|23146.2|23138.2|23131.2|45
1597745400000|2020-08-18 10:10:00|23143.2|23136.2|23148.2|23141.2|23148.2|23141.2|23143.2|23136.2|22
1597745700000|2020-08-18 10:15:00|23150.7|23143.7|23158.2|23151.2|23158.2|23151.2|23150.7|23143.7|42
1597746000000|2020-08-18 10:20:00|23160.7|23153.7|23148.2|23141.2|23168.2|23161.2|23148.2|23141.2|71
1597746300000|2020-08-18 10:25:00|23150.7|23143.7|23143.2|23136.2|23150.7|23143.7|23138.2|23131.2|48
1597746600000|2020-08-18 10:30:00|23148.2|23141.2|23138.2|23131.2|23153.2|23146.2|23138.2|23131.2|44
1597746900000|2020-08-18 10:35:00|23140.7|23133.7|23140.7|23133.7|23143.2|23136.2|23138.2|23131.2|36
1597747200000|2020-08-18 10:40:00|23143.2|23136.2|23130.7|23123.7|23143.2|23136.2|23128.2|23121.2|125
1597747500000|2020-08-18 10:45:00|23133.2|23126.2|23133.2|23126.2|23138.2|23131.2|23128.2|23121.2|44
1597747800000|2020-08-18 10:50:00|23135.7|23128.7|23128.2|23121.2|23135.7|23128.7|23123.2|23116.2|53
1597748100000|2020-08-18 10:55:00|23133.2|23126.2|23153.2|23146.2|23158.2|23151.2|23133.2|23126.2|225
1597748400000|2020-08-18 11:00:00|23148.2|23141.2|23153.2|23146.2|23158.2|23151.2|23148.2|23141.2|138
1597748700000|2020-08-18 11:05:00|23158.2|23151.2|23143.2|23136.2|23158.2|23151.2|23143.2|23136.2|36
1597749000000|2020-08-18 11:10:00|23145.7|23138.7|23150.7|23143.7|23153.2|23146.2|23143.2|23136.2|65
1597749300000|2020-08-18 11:15:00|23153.2|23146.2|23153.2|23146.2|23153.2|23146.2|23148.2|23141.2|26
1597749600000|2020-08-18 11:20:00|23150.7|23143.7|23148.2|23141.2|23153.2|23146.2|23148.2|23141.2|30
1597749900000|2020-08-18 11:25:00|23150.7|23143.7|23138.2|23131.2|23150.7|23143.7|23138.2|23131.2|59
1597750200000|2020-08-18 11:30:00|23143.2|23136.2|23128.2|23121.2|23143.2|23136.2|23128.2|23121.2|21
1597750500000|2020-08-18 11:35:00|23130.7|23123.7|23128.2|23121.2|23133.2|23126.2|23128.2|23121.2|24
1597750800000|2020-08-18 11:40:00|23133.2|23126.2|23133.2|23126.2|23133.2|23126.2|23130.7|23123.7|5
1597751100000|2020-08-18 11:45:00|23135.7|23128.7|23133.2|23126.2|23138.2|23131.2|23128.2|23121.2|33
1597751400000|2020-08-18 11:50:00|23130.7|23123.7|23128.2|23121.2|23133.2|23126.2|23128.2|23121.2|9
1597751700000|2020-08-18 11:55:00|23123.2|23116.2|23118.2|23111.2|23123.2|23116.2|23113.2|23106.2|25
1597752000000|2020-08-18 12:00:00|23123.2|23116.2|23123.2|23116.2|23123.2|23116.2|23118.2|23111.2|29
1597752300000|2020-08-18 12:05:00|23120.7|23113.7|23113.2|23106.2|23123.2|23116.2|23113.2|23106.2|17
1597752600000|2020-08-18 12:10:00|23115.7|23108.7|23118.2|23111.2|23120.7|23113.7|23113.2|23106.2|39
1597752900000|2020-08-18 12:15:00|23115.7|23108.7|23113.2|23106.2|23118.2|23111.2|23113.2|23106.2|26
1597753200000|2020-08-18 12:20:00|23118.2|23111.2|23105.7|23098.7|23118.2|23111.2|23103.2|23096.2|121
1597753500000|2020-08-18 12:25:00|23103.2|23096.2|23103.2|23096.2|23105.7|23098.7|23100.7|23093.7|19
1597753800000|2020-08-18 12:30:00|23105.7|23098.7|23108.2|23101.2|23113.2|23106.2|23103.2|23096.2|50
1597754100000|2020-08-18 12:35:00|23103.2|23096.2|23108.2|23101.2|23110.7|23103.7|23103.2|23096.2|27
1597754400000|2020-08-18 12:40:00|23110.7|23103.7|23103.2|23096.2|23110.7|23103.7|23103.2|23096.2|48
1597754700000|2020-08-18 12:45:00|23098.2|23091.2|23103.2|23096.2|23103.2|23096.2|23088.2|23081.2|59
1597755000000|2020-08-18 12:50:00|23108.2|23101.2|23113.2|23106.2|23113.2|23106.2|23103.2|23096.2|105
1597755300000|2020-08-18 12:55:00|23118.2|23111.2|23108.2|23101.2|23118.2|23111.2|23108.2|23101.2|68
1597755600000|2020-08-18 13:00:00|23113.2|23106.2|23113.2|23106.2|23115.7|23108.7|23108.2|23101.2|85
1597755900000|2020-08-18 13:05:00|23115.7|23108.7|23113.2|23106.2|23118.2|23111.2|23108.2|23101.2|135
1597756200000|2020-08-18 13:10:00|23108.2|23101.2|23093.2|23086.2|23108.2|23101.2|23093.2|23086.2|78
1597756500000|2020-08-18 13:15:00|23090.7|23083.7|23083.2|23076.2|23093.2|23086.2|23078.2|23071.2|354
1597756800000|2020-08-18 13:20:00|23088.2|23081.2|23083.2|23076.2|23088.2|23081.2|23078.2|23071.2|78
1597757100000|2020-08-18 13:25:00|23085.7|23078.7|23088.2|23081.2|23088.2|23081.2|23083.2|23076.2|56
1597757400000|2020-08-18 13:30:00|23090.7|23083.7|23073.2|23066.2|23093.2|23086.2|23073.2|23066.2|284
1597757700000|2020-08-18 13:35:00|23078.2|23071.2|23083.2|23076.2|23088.2|23081.2|23068.2|23061.2|230
1597758000000|2020-08-18 13:40:00|23080.7|23073.7|23068.2|23061.2|23083.2|23076.2|23068.2|23061.2|124
1597758300000|2020-08-18 13:45:00|23073.2|23066.2|23083.2|23076.2|23088.2|23081.2|23068.2|23061.2|170
1597758600000|2020-08-18 13:50:00|23078.2|23071.2|23048.2|23041.2|23083.2|23076.2|23048.2|23041.2|359
1597758900000|2020-08-18 13:55:00|23053.2|23046.2|23063.2|23056.2|23063.2|23056.2|23048.2|23041.2|215
1597759200000|2020-08-18 14:00:00|23058.2|23051.2|23078.2|23071.2|23078.2|23071.2|23053.2|23046.2|226
1597759500000|2020-08-18 14:05:00|23073.2|23066.2|23013.2|23006.2|23078.2|23071.2|23008.2|23001.2|472
1597759800000|2020-08-18 14:10:00|23008.2|23001.2|23023.2|23016.2|23023.2|23016.2|22998.2|22991.2|507
1597760100000|2020-08-18 14:15:00|23028.2|23021.2|23033.2|23026.2|23038.2|23031.2|23023.2|23016.2|183
1597760400000|2020-08-18 14:20:00|23030.7|23023.7|23013.2|23006.2|23033.2|23026.2|23013.2|23006.2|173
1597760700000|2020-08-18 14:25:00|23008.2|23001.2|22998.2|22991.2|23018.2|23011.2|22993.2|22986.2|311
1597761000000|2020-08-18 14:30:00|22993.2|22986.2|23018.2|23011.2|23018.2|23011.2|22978.2|22971.2|297
1597761300000|2020-08-18 14:35:00|23023.2|23016.2|23038.2|23031.2|23038.2|23031.2|23013.2|23006.2|162
1597761600000|2020-08-18 14:40:00|23033.2|23026.2|23028.2|23021.2|23033.2|23026.2|23023.2|23016.2|160
1597761900000|2020-08-18 14:45:00|23033.2|23026.2|23023.2|23016.2|23038.2|23031.2|23018.2|23011.2|273
1597762200000|2020-08-18 14:50:00|23028.2|23021.2|23028.2|23021.2|23040.7|23033.7|23023.2|23016.2|108
1597762500000|2020-08-18 14:55:00|23023.2|23016.2|23043.2|23036.2|23043.2|23036.2|23023.2|23016.2|117
1597762800000|2020-08-18 15:00:00|23040.7|23033.7|23033.2|23026.2|23043.2|23036.2|23033.2|23026.2|97
1597763100000|2020-08-18 15:05:00|23028.2|23021.2|23038.2|23031.2|23038.2|23031.2|23023.2|23016.2|111
1597763400000|2020-08-18 15:10:00|23035.7|23028.7|23038.2|23031.2|23038.2|23031.2|23028.2|23021.2|97
1597763700000|2020-08-18 15:15:00|23033.2|23026.2|23028.2|23021.2|23043.2|23036.2|23028.2|23021.2|81
1597764000000|2020-08-18 15:20:00|23033.2|23026.2|23043.2|23036.2|23048.2|23041.2|23028.2|23021.2|216
1597764300000|2020-08-18 15:25:00|23045.7|23038.7|23043.2|23036.2|23048.2|23041.2|23038.2|23031.2|92
1597764600000|2020-08-18 15:30:00|23048.2|23041.2|23048.2|23041.2|23053.2|23046.2|23043.2|23036.2|296
1597764900000|2020-08-18 15:35:00|23043.2|23036.2|23053.2|23046.2|23053.2|23046.2|23043.2|23036.2|59
1597765200000|2020-08-18 15:40:00|23048.2|23041.2|23058.2|23051.2|23058.2|23051.2|23048.2|23041.2|123
1597765500000|2020-08-18 15:45:00|23053.2|23046.2|23048.2|23041.2|23055.7|23048.7|23038.2|23031.2|106
1597765800000|2020-08-18 15:50:00|23053.2|23046.2|23068.2|23061.2|23068.2|23061.2|23053.2|23046.2|322
1597766100000|2020-08-18 15:55:00|23065.7|23058.7|23063.2|23056.2|23068.2|23061.2|23058.2|23051.2|40
1597766400000|2020-08-18 16:00:00|23068.2|23061.2|23068.2|23061.2|23068.2|23061.2|23063.2|23056.2|59
1597766700000|2020-08-18 16:05:00|23063.2|23056.2|23073.2|23066.2|23078.2|23071.2|23063.2|23056.2|74
1597767000000|2020-08-18 16:10:00|23068.2|23061.2|23063.2|23056.2|23073.2|23066.2|23063.2|23056.2|58
1597767300000|2020-08-18 16:15:00|23068.2|23061.2|23063.2|23056.2|23068.2|23061.2|23058.2|23051.2|101
1597767600000|2020-08-18 16:20:00|23060.7|23053.7|23058.2|23051.2|23063.2|23056.2|23058.2|23051.2|67
1597767900000|2020-08-18 16:25:00|23063.2|23056.2|23068.2|23061.2|23068.2|23061.2|23060.7|23053.7|98
1597768200000|2020-08-18 16:30:00|23073.2|23066.2|23073.2|23066.2|23078.2|23071.2|23073.2|23066.2|96
1597768500000|2020-08-18 16:35:00|23078.2|23071.2|23078.2|23071.2|23078.2|23071.2|23073.2|23066.2|33
1597768800000|2020-08-18 16:40:00|23083.2|23076.2|23083.2|23076.2|23083.2|23076.2|23078.2|23071.2|57
1597769100000|2020-08-18 16:45:00|||||||||28
1597769400000|2020-08-18 16:50:00|23088.2|23081.2|23088.2|23081.2|23088.2|23081.2|23083.2|23076.2|127
1597769700000|2020-08-18 16:55:00|23085.7|23078.7|23088.2|23081.2|23088.2|23081.2|23083.2|23076.2|23
1597770000000|2020-08-18 17:00:00|23083.2|23076.2|23083.2|23076.2|23088.2|23081.2|23083.2|23076.2|34
1597770300000|2020-08-18 17:05:00|23085.7|23078.7|23093.2|23086.2|23093.2|23086.2|23085.7|23078.7|18
1597770600000|2020-08-18 17:10:00|23088.2|23081.2|23088.2|23081.2|23088.2|23081.2|23088.2|23081.2|16
1597770900000|2020-08-18 17:15:00|23083.2|23076.2|23083.2|23076.2|23088.2|23081.2|23083.2|23076.2|77
1597771200000|2020-08-18 17:20:00|23085.7|23078.7|23073.2|23066.2|23085.7|23078.7|23063.2|23056.2|53
1597771500000|2020-08-18 17:25:00|23070.7|23063.7|23080.7|23073.7|23083.2|23076.2|23068.2|23061.2|88
1597771800000|2020-08-18 17:30:00|23078.2|23071.2|23088.2|23081.2|23088.2|23081.2|23078.2|23071.2|90
1597772100000|2020-08-18 17:35:00|23093.2|23086.2|23098.2|23091.2|23098.2|23091.2|23088.2|23081.2|104
1597772400000|2020-08-18 17:40:00|23093.2|23086.2|23088.2|23081.2|23098.2|23091.2|23088.2|23081.2|49
1597772700000|2020-08-18 17:45:00|23090.7|23083.7|23098.2|23091.2|23098.2|23091.2|23088.2|23081.2|21
1597773000000|2020-08-18 17:50:00|23093.2|23086.2|23098.2|23091.2|23098.2|23091.2|23093.2|23086.2|22
1597773300000|2020-08-18 17:55:00|23095.7|23088.7|23098.2|23091.2|23103.2|23096.2|23093.2|23086.2|123
1597773600000|2020-08-18 18:00:00|23095.7|23088.7|23093.2|23086.2|23098.2|23091.2|23088.2|23081.2|84
1597773900000|2020-08-18 18:05:00|23098.2|23091.2|23103.2|23096.2|23103.2|23096.2|23098.2|23091.2|37
1597774200000|2020-08-18 18:10:00|23098.2|23091.2|23093.2|23086.2|23103.2|23096.2|23093.2|23086.2|37
1597774500000|2020-08-18 18:15:00|23098.2|23091.2|23103.2|23096.2|23103.2|23096.2|23098.2|23091.2|47
1597774800000|2020-08-18 18:20:00|23100.7|23093.7|23108.2|23101.2|23108.2|23101.2|23098.2|23091.2|74
1597775100000|2020-08-18 18:25:00|23113.2|23106.2|23103.2|23096.2|23113.2|23106.2|23103.2|23096.2|61
1597775400000|2020-08-18 18:30:00|23105.7|23098.7|23098.2|23091.2|23108.2|23101.2|23098.2|23091.2|34
1597775700000|2020-08-18 18:35:00|23095.7|23088.7|23093.2|23086.2|23098.2|23091.2|23093.2|23086.2|72
1597776000000|2020-08-18 18:40:00|||||||||23
1597776300000|2020-08-18 18:45:00|23098.2|23091.2|23093.2|23086.2|23098.2|23091.2|23088.2|23081.2|46
1597776600000|2020-08-18 18:50:00|23095.7|23088.7|23093.2|23086.2|23098.2|23091.2|23093.2|23086.2|22
1597776900000|2020-08-18 18:55:00|23098.2|23091.2|23093.2|23086.2|23098.2|23091.2|23093.2|23086.2|17
1597777200000|2020-08-18 19:00:00|23088.2|23081.2|23083.2|23076.2|23093.2|23086.2|23083.2|23076.2|111
1597777500000|2020-08-18 19:05:00|23085.7|23078.7|23085.7|23078.7|23093.2|23086.2|23083.2|23076.2|51
1597777800000|2020-08-18 19:10:00|23088.2|23081.2|23108.2|23101.2|23108.2|23101.2|23085.7|23078.7|39
1597778100000|2020-08-18 19:15:00|23103.2|23096.2|23098.2|23091.2|23105.7|23098.7|23093.2|23086.2|93
1597778400000|2020-08-18 19:20:00|23103.2|23096.2|23098.2|23091.2|23108.2|23101.2|23098.2|23091.2|73
1597778700000|2020-08-18 19:25:00|23093.2|23086.2|23108.2|23101.2|23108.2|23101.2|23093.2|23086.2|79
1597779000000|2020-08-18 19:30:00|23105.7|23098.7|23108.2|23101.2|23113.2|23106.2|23098.2|23091.2|52
1597779300000|2020-08-18 19:35:00|23103.2|23096.2|23083.2|23076.2|23103.2|23096.2|23078.2|23071.2|96
1597779600000|2020-08-18 19:40:00|23080.7|23073.7|23088.2|23081.2|23088.2|23081.2|23078.2|23071.2|60
1597779900000|2020-08-18 19:45:00|23085.7|23078.7|23088.2|23081.2|23093.2|23086.2|23083.2|23076.2|49
1597780200000|2020-08-18 19:50:00|23083.2|23076.2|23073.2|23066.2|23083.2|23076.2|23073.2|23066.2|203
1597780500000|2020-08-18 19:55:00|23075.7|23068.7|23068.2|23061.2|23078.2|23071.2|23063.2|23056.2|262
1597780800000|2020-08-18 20:00:00|23065.7|23058.7|23068.2|23061.2|23073.2|23066.2|23065.7|23058.7|92
1597781100000|2020-08-18 20:05:00|23065.7|23058.7|23073.2|23066.2|23073.2|23066.2|23063.2|23056.2|75
1597781400000|2020-08-18 20:10:00|23070.7|23063.7|23075.7|23068.7|23078.2|23071.2|23068.2|23061.2|22
1597781700000|2020-08-18 20:15:00|23079.7|23064.7|23074.7|23059.7|23079.7|23064.7|23074.7|23059.7|0
1597782000000|2020-08-18 20:20:00|23077.2|23062.2|23074.7|23059.7|23082.2|23067.2|23074.7|23059.7|17
1597782300000|2020-08-18 20:25:00|23072.2|23057.2|23067.2|23052.2|23077.2|23062.2|23067.2|23052.2|27
1597782600000|2020-08-18 20:30:00|23069.7|23054.7|23062.2|23047.2|23069.7|23054.7|23062.2|23047.2|20
1597782900000|2020-08-18 20:35:00|23064.7|23049.7|23067.2|23052.2|23069.7|23054.7|23062.2|23047.2|6
1597783200000|2020-08-18 20:40:00|23069.7|23054.7|23067.2|23052.2|23069.7|23054.7|23067.2|23052.2|0
1597783500000|2020-08-18 20:45:00|23069.7|23054.7|23064.7|23049.7|23069.7|23054.7|23062.2|23047.2|11
1597783800000|2020-08-18 20:50:00|23067.2|23052.2|23067.2|23052.2|23069.7|23054.7|23064.7|23049.7|20
1597784100000|2020-08-18 20:55:00|23069.7|23054.7|23063.8|23033.8|23069.7|23054.7|23057.2|23033.7|37
1597784400000|2020-08-18 21:00:00|23063.3|23033.3|23060.5|23030.5|23063.6|23033.6|23060.5|23030.5|0
1597784700000|2020-08-18 21:05:00|23060.2|23030.2|23059.7|23029.7|23060.7|23030.7|23057.5|23027.5|0
1597785000000|2020-08-18 21:10:00|23059.5|23029.5|23058.4|23028.4|23059.5|23029.5|23058.1|23028.1|0
1597785300000|2020-08-18 21:15:00|23060|23030|23059.4|23029.4|23060.9|23030.9|23059.4|23029.4|0
1597785600000|2020-08-18 21:20:00|23060.1|23030.1|23059.9|23029.9|23060.9|23030.9|23058.5|23028.5|0
1597785900000|2020-08-18 21:25:00|23059.7|23029.7|23059.1|23029.1|23060.1|23030.1|23058.5|23028.5|0
1597786200000|2020-08-18 21:30:00|23059.4|23029.4|23060.4|23030.4|23060.7|23030.7|23059.4|23029.4|0
1597786500000|2020-08-18 21:35:00|23059.4|23029.4|23060.4|23030.4|23060.5|23030.5|23059.4|23029.4|0
1597786800000|2020-08-18 21:40:00|23060.5|23030.5|23060.7|23030.7|23060.7|23030.7|23060.2|23030.2|0
1597787100000|2020-08-18 21:45:00|23060.1|23030.1|23061.2|23031.2|23062.4|23032.4|23060.1|23030.1|0
1597787400000|2020-08-18 21:50:00|23061.5|23031.5|23062.2|23032.2|23062.6|23032.6|23060.9|23030.9|0
1597787700000|2020-08-18 21:55:00|23062.4|23032.4|23061.5|23031.5|23064.2|23034.2|23061.5|23031.5|0
1597788000000|2020-08-18 22:00:00|23067.2|23037.2|23064.7|23049.7|23070.8|23052.2|23059.7|23034.8|5
1597788300000|2020-08-18 22:05:00|23062.2|23047.2|23054.7|23039.7|23062.2|23047.2|23049.7|23034.7|17
1597788600000|2020-08-18 22:10:00|23052.2|23037.2|23057.2|23042.2|23059.7|23044.7|23052.2|23037.2|4
1597789200000|2020-08-18 22:20:00|23057.7|23042.7|23057.7|23042.7|23060.2|23045.2|23057.7|23042.7|8
1597789500000|2020-08-18 22:25:00|23060.2|23045.2|23052.7|23037.7|23060.2|23045.2|23052.7|23037.7|11
1597789800000|2020-08-18 22:30:00|23055.2|23040.2|23050.2|23035.2|23055.2|23040.2|23047.7|23032.7|6
1597790100000|2020-08-18 22:35:00|23047.7|23032.7|23050.2|23035.2|23050.2|23035.2|23047.7|23032.7|0
1597790400000|2020-08-18 22:40:00|23052.7|23037.7|23060.2|23045.2|23060.2|23045.2|23052.7|23037.7|0
1597791600000|2020-08-18 23:00:00|23057.7|23042.7|23060.2|23045.2|23060.2|23045.2|23057.7|23042.7|0
1597792200000|2020-08-18 23:10:00|23062.7|23047.7|23062.7|23047.7|23065.2|23050.2|23062.7|23047.7|0
1597792500000|2020-08-18 23:15:00|23060.2|23045.2|23060.2|23045.2|23060.2|23045.2|23052.7|23037.7|24
1597792800000|2020-08-18 23:20:00|23057.7|23042.7|23057.7|23042.7|23057.7|23042.7|23055.2|23040.2|0
1597793100000|2020-08-18 23:25:00|23055.2|23040.2|23060.2|23045.2|23070.2|23055.2|23052.7|23037.7|34
1597793400000|2020-08-18 23:30:00|23057.7|23042.7|23056.2|23049.2|23068.7|23061.7|23048.7|23041.7|19024
1597793700000|2020-08-18 23:35:00|23053.7|23046.7|23058.7|23051.7|23063.7|23056.7|23048.7|23041.7|113
1597794000000|2020-08-18 23:40:00|23053.7|23046.7|23053.7|23046.7|23068.7|23061.7|23043.7|23036.7|176
1597794300000|2020-08-18 23:45:00|23048.7|23041.7|23013.7|23006.7|23048.7|23041.7|23003.7|22996.7|519
1597794600000|2020-08-18 23:50:00|23011.2|23004.2|23008.7|23001.7|23013.7|23006.7|23003.7|22996.7|206
1597794900000|2020-08-18 23:55:00|23011.2|23004.2|23008.7|23001.7|23016.2|23009.2|23003.7|22996.7|320
1597795200000|2020-08-19 00:00:00|23003.7|22996.7|22993.7|22986.7|23008.7|23001.7|22963.7|22956.7|1916
1597795500000|2020-08-19 00:05:00|22998.7|22991.7|23001.2|22994.2|23003.7|22996.7|22963.7|22956.7|985
1597795800000|2020-08-19 00:10:00|23003.7|22996.7|23008.7|23001.7|23018.7|23011.7|22978.7|22971.7|514
1597796100000|2020-08-19 00:15:00|23011.2|23004.2|23013.7|23006.7|23033.7|23026.7|23011.2|23004.2|651
1597796400000|2020-08-19 00:20:00|23008.7|23001.7|23058.7|23051.7|23058.7|23051.7|23008.7|23001.7|452
1597796700000|2020-08-19 00:25:00|23053.7|23046.7|23058.7|23051.7|23058.7|23051.7|23043.7|23036.7|642
1597797000000|2020-08-19 00:30:00|23056.2|23049.2|23021.2|23014.2|23058.7|23051.7|23018.7|23011.7|416
1597797300000|2020-08-19 00:35:00|23018.7|23011.7|23018.7|23011.7|23023.7|23016.7|22998.7|22991.7|636
1597797600000|2020-08-19 00:40:00|23021.2|23014.2|23018.7|23011.7|23031.2|23024.2|23003.7|22996.7|380
1597797900000|2020-08-19 00:45:00|23021.2|23014.2|22998.7|22991.7|23023.7|23016.7|22988.7|22981.7|406
1597798200000|2020-08-19 00:50:00|23001.2|22994.2|22988.7|22981.7|23003.7|22996.7|22988.7|22981.7|302
1597798500000|2020-08-19 00:55:00|22983.7|22976.7|22993.7|22986.7|23008.7|23001.7|22983.7|22976.7|602
1597798800000|2020-08-19 01:00:00|22996.2|22989.2|23031.2|23024.2|23033.7|23026.7|22993.7|22986.7|695
1597799100000|2020-08-19 01:05:00|23028.7|23021.7|23048.7|23041.7|23063.7|23056.7|23023.7|23016.7|740
1597799400000|2020-08-19 01:10:00|23051.2|23044.2|23078.7|23071.7|23078.7|23071.7|23051.2|23044.2|706
1597799700000|2020-08-19 01:15:00|23083.7|23076.7|23093.7|23086.7|23101.2|23094.2|23073.7|23066.7|928
1597800000000|2020-08-19 01:20:00|23096.2|23089.2|23078.7|23071.7|23096.2|23089.2|23078.7|23071.7|368
1597800300000|2020-08-19 01:25:00|23083.7|23076.7|23078.7|23071.7|23098.7|23091.7|23078.7|23071.7|321
1597800600000|2020-08-19 01:30:00|23081.2|23074.2|23088.7|23081.7|23093.7|23086.7|23068.7|23061.7|343
1597800900000|2020-08-19 01:35:00|23093.7|23086.7|23113.7|23106.7|23123.7|23116.7|23093.7|23086.7|958
1597801200000|2020-08-19 01:40:00|23108.7|23101.7|23091.2|23084.2|23118.7|23111.7|23088.7|23081.7|892
1597801500000|2020-08-19 01:45:00|23088.7|23081.7|23088.7|23081.7|23103.7|23096.7|23083.7|23076.7|422
1597801800000|2020-08-19 01:50:00|23093.7|23086.7|23083.7|23076.7|23098.7|23091.7|23081.2|23074.2|211
1597802100000|2020-08-19 01:55:00|23081.2|23074.2|23073.7|23066.7|23083.7|23076.7|23068.7|23061.7|249
1597802400000|2020-08-19 02:00:00|23076.2|23069.2|23091.2|23084.2|23093.7|23086.7|23073.7|23066.7|267
1597802700000|2020-08-19 02:05:00|23088.7|23081.7|23083.7|23076.7|23096.2|23089.2|23081.2|23074.2|114
1597803000000|2020-08-19 02:10:00|23078.7|23071.7|23083.7|23076.7|23088.7|23081.7|23078.7|23071.7|123
1597803300000|2020-08-19 02:15:00|23081.2|23074.2|23098.7|23091.7|23098.7|23091.7|23081.2|23074.2|161
1597803600000|2020-08-19 02:20:00|23096.2|23089.2|23093.7|23086.7|23098.7|23091.7|23088.7|23081.7|205
1597803900000|2020-08-19 02:25:00|23096.2|23089.2|23098.7|23091.7|23103.7|23096.7|23093.7|23086.7|140
1597804200000|2020-08-19 02:30:00|23103.7|23096.7|23108.7|23101.7|23108.7|23101.7|23103.7|23096.7|271
1597804500000|2020-08-19 02:35:00|23113.7|23106.7|23118.7|23111.7|23118.7|23111.7|23108.7|23101.7|110
1597804800000|2020-08-19 02:40:00|23113.7|23106.7|23108.7|23101.7|23118.7|23111.7|23103.7|23096.7|155
1597805100000|2020-08-19 02:45:00|23111.2|23104.2|23098.7|23091.7|23111.2|23104.2|23098.7|23091.7|78
1597805400000|2020-08-19 02:50:00|23101.2|23094.2|23093.7|23086.7|23103.7|23096.7|23093.7|23086.7|87
1597805700000|2020-08-19 02:55:00|23096.2|23089.2|23088.7|23081.7|23098.7|23091.7|23088.7|23081.7|123
1597806000000|2020-08-19 03:00:00|23091.2|23084.2|23093.7|23086.7|23098.7|23091.7|23088.7|23081.7|120
1597806300000|2020-08-19 03:05:00|23096.2|23089.2|23098.7|23091.7|23098.7|23091.7|23093.7|23086.7|45
1597806600000|2020-08-19 03:10:00|23101.2|23094.2|23098.7|23091.7|23103.7|23096.7|23093.7|23086.7|87
1597806900000|2020-08-19 03:15:00|23103.7|23096.7|23118.7|23111.7|23118.7|23111.7|23103.7|23096.7|61
1597807200000|2020-08-19 03:20:00|23121.2|23114.2|23123.7|23116.7|23133.7|23126.7|23118.7|23111.7|179
1597807500000|2020-08-19 03:25:00|||||||||9
1597807800000|2020-08-19 03:30:00|23128.7|23121.7|23143.7|23136.7|23148.7|23141.7|23118.7|23111.7|717
1597808100000|2020-08-19 03:35:00|23148.7|23141.7|23143.7|23136.7|23156.2|23149.2|23143.7|23136.7|889
1597808400000|2020-08-19 03:40:00|23146.2|23139.2|23138.7|23131.7|23148.7|23141.7|23138.7|23131.7|439
1597808700000|2020-08-19 03:45:00|23143.7|23136.7|23138.7|23131.7|23148.7|23141.7|23133.7|23126.7|115
1597809000000|2020-08-19 03:50:00|23141.2|23134.2|23133.7|23126.7|23141.2|23134.2|23128.7|23121.7|287
1597809300000|2020-08-19 03:55:00|23138.7|23131.7|23128.7|23121.7|23138.7|23131.7|23128.7|23121.7|140
1597809600000|2020-08-19 04:00:00|23133.7|23126.7|23128.7|23121.7|23133.7|23126.7|23126.2|23119.2|103
1597809900000|2020-08-19 04:05:00|23131.2|23124.2|23118.7|23111.7|23133.7|23126.7|23113.7|23106.7|146
1597810200000|2020-08-19 04:10:00|23116.2|23109.2|23128.7|23121.7|23128.7|23121.7|23113.7|23106.7|153
1597810500000|2020-08-19 04:15:00|23123.7|23116.7|23113.7|23106.7|23128.7|23121.7|23111.2|23104.2|296
1597810800000|2020-08-19 04:20:00|23111.2|23104.2|23098.7|23091.7|23111.2|23104.2|23098.7|23091.7|667
1597811100000|2020-08-19 04:25:00|23096.2|23089.2|23103.7|23096.7|23108.7|23101.7|23093.7|23086.7|236
1597811400000|2020-08-19 04:30:00|23101.2|23094.2|23103.7|23096.7|23103.7|23096.7|23093.7|23086.7|165
1597811700000|2020-08-19 04:35:00|23101.2|23094.2|23113.7|23106.7|23113.7|23106.7|23098.7|23091.7|146
1597812000000|2020-08-19 04:40:00|23108.7|23101.7|23103.7|23096.7|23113.7|23106.7|23103.7|23096.7|120
1597812300000|2020-08-19 04:45:00|23106.2|23099.2|23108.7|23101.7|23113.7|23106.7|23103.7|23096.7|148
1597812600000|2020-08-19 04:50:00|23106.2|23099.2|23118.7|23111.7|23118.7|23111.7|23106.2|23099.2|116
1597812900000|2020-08-19 04:55:00|23123.7|23116.7|23118.7|23111.7|23128.7|23121.7|23118.7|23111.7|222
1597813200000|2020-08-19 05:00:00|23116.2|23109.2|23118.7|23111.7|23128.7|23121.7|23113.7|23106.7|254
1597813500000|2020-08-19 05:05:00|23123.7|23116.7|23123.7|23116.7|23128.7|23121.7|23118.7|23111.7|214
1597813800000|2020-08-19 05:10:00|23121.2|23114.2|23123.7|23116.7|23128.7|23121.7|23118.7|23111.7|375
1597814100000|2020-08-19 05:15:00|23126.2|23119.2|23133.7|23126.7|23133.7|23126.7|23123.7|23116.7|294
1597814400000|2020-08-19 05:20:00|23128.7|23121.7|23123.7|23116.7|23128.7|23121.7|23118.7|23111.7|728
1597814700000|2020-08-19 05:25:00|23118.7|23111.7|23118.7|23111.7|23118.7|23111.7|23118.7|23111.7|142
1597815000000|2020-08-19 05:30:00|23123.7|23116.7|23123.7|23116.7|23138.7|23131.7|23121.2|23114.2|896
1597815300000|2020-08-19 05:35:00|23126.2|23119.2|23113.7|23106.7|23128.7|23121.7|23113.7|23106.7|710
1597815600000|2020-08-19 05:40:00|23108.7|23101.7|23108.7|23101.7|23118.7|23111.7|23103.7|23096.7|939
1597815900000|2020-08-19 05:45:00|23106.2|23099.2|23103.7|23096.7|23108.7|23101.7|23103.7|23096.7|332
1597816200000|2020-08-19 05:50:00|23106.2|23099.2|23123.7|23116.7|23128.7|23121.7|23103.7|23096.7|615
1597816500000|2020-08-19 05:55:00|23118.7|23111.7|23128.7|23121.7|23128.7|23121.7|23118.7|23111.7|1317
1597816800000|2020-08-19 06:00:00|23123.7|23116.7|23148.7|23141.7|23148.7|23141.7|23118.7|23111.7|4259
1597817100000|2020-08-19 06:05:00|23143.7|23136.7|23113.7|23106.7|23143.7|23136.7|23113.7|23106.7|971
1597817400000|2020-08-19 06:10:00|23108.7|23101.7|23138.7|23131.7|23138.7|23131.7|23108.7|23101.7|925
1597817700000|2020-08-19 06:15:00|23143.7|23136.7|23153.7|23146.7|23153.7|23146.7|23138.7|23131.7|584
1597818000000|2020-08-19 06:20:00|23151.2|23144.2|23151.2|23144.2|23153.7|23146.7|23143.7|23136.7|149
1597818300000|2020-08-19 06:25:00|23153.7|23146.7|23148.7|23141.7|23153.7|23146.7|23143.7|23136.7|74
1597818600000|2020-08-19 06:30:00|23146.2|23139.2|23148.7|23141.7|23153.7|23146.7|23143.7|23136.7|69
1597818900000|2020-08-19 06:35:00|23146.2|23139.2|23148.7|23141.7|23148.7|23141.7|23143.7|23136.7|57
1597819200000|2020-08-19 06:40:00|23143.7|23136.7|23143.7|23136.7|23143.7|23136.7|23143.7|23136.7|36
1597819500000|2020-08-19 06:45:00|23138.7|23131.7|23133.7|23126.7|23143.7|23136.7|23128.7|23121.7|91
1597819800000|2020-08-19 06:50:00|23131.2|23124.2|23133.7|23126.7|23133.7|23126.7|23128.7|23121.7|19
1597820100000|2020-08-19 06:55:00|23131.2|23124.2|23133.7|23126.7|23138.7|23131.7|23128.7|23121.7|119
1597820400000|2020-08-19 07:00:00|23136.2|23129.2|23118.7|23111.7|23136.2|23129.2|23113.7|23106.7|286
1597820700000|2020-08-19 07:05:00|23121.2|23114.2|23121.2|23114.2|23126.2|23119.2|23108.7|23101.7|55
1597821000000|2020-08-19 07:10:00|23118.7|23111.7|23133.7|23126.7|23138.7|23131.7|23118.7|23111.7|74
1597821300000|2020-08-19 07:15:00|23138.7|23131.7|23113.7|23106.7|23143.7|23136.7|23111.2|23104.2|103
1597821600000|2020-08-19 07:20:00|23111.2|23104.2|23103.7|23096.7|23113.7|23106.7|23093.7|23086.7|181
1597821900000|2020-08-19 07:25:00|23098.7|23091.7|23123.7|23116.7|23123.7|23116.7|23098.7|23091.7|141
1597822200000|2020-08-19 07:30:00|23126.2|23119.2|23143.7|23136.7|23158.7|23151.7|23123.7|23116.7|270
1597822500000|2020-08-19 07:35:00|23146.2|23139.2|23138.7|23131.7|23148.7|23141.7|23138.7|23131.7|71
1597822800000|2020-08-19 07:40:00|23136.2|23129.2|23143.7|23136.7|23148.7|23141.7|23128.7|23121.7|82
1597823100000|2020-08-19 07:45:00|23146.2|23139.2|23143.7|23136.7|23148.7|23141.7|23136.2|23129.2|37
1597823400000|2020-08-19 07:50:00|23146.2|23139.2|23158.7|23151.7|23163.7|23156.7|23136.2|23129.2|116
1597823700000|2020-08-19 07:55:00|23163.7|23156.7|23153.7|23146.7|23163.7|23156.7|23153.7|23146.7|34
1597824000000|2020-08-19 08:00:00|23148.7|23141.7|23138.7|23131.7|23148.7|23141.7|23136.2|23129.2|35
1597824300000|2020-08-19 08:05:00|23133.7|23126.7|23128.7|23121.7|23138.7|23131.7|23123.7|23116.7|68
1597824600000|2020-08-19 08:10:00|23126.2|23119.2|23128.7|23121.7|23133.7|23126.7|23121.2|23114.2|24
1597824900000|2020-08-19 08:15:00|23131.2|23124.2|23138.7|23131.7|23143.7|23136.7|23128.7|23121.7|44
1597825200000|2020-08-19 08:20:00|23141.2|23134.2|23146.2|23139.2|23146.2|23139.2|23131.2|23124.2|36
1597825500000|2020-08-19 08:25:00|23148.7|23141.7|23148.7|23141.7|23153.7|23146.7|23143.7|23136.7|26
1597825800000|2020-08-19 08:30:00|23151.2|23144.2|23143.7|23136.7|23153.7|23146.7|23143.7|23136.7|51
1597826100000|2020-08-19 08:35:00|23138.7|23131.7|23143.7|23136.7|23148.7|23141.7|23133.7|23126.7|61
1597826400000|2020-08-19 08:40:00|23148.7|23141.7|23138.7|23131.7|23148.7|23141.7|23138.7|23131.7|27
1597826700000|2020-08-19 08:45:00|23141.2|23134.2|23133.7|23126.7|23146.2|23139.2|23128.7|23121.7|30
1597827000000|2020-08-19 08:50:00|23131.2|23124.2|23133.7|23126.7|23138.7|23131.7|23131.2|23124.2|36
1597827300000|2020-08-19 08:55:00|23136.2|23129.2|23131.2|23124.2|23148.7|23141.7|23128.7|23121.7|87
1597827600000|2020-08-19 09:00:00|23128.7|23121.7|23136.2|23129.2|23136.2|23129.2|23128.7|23121.7|12
1597827900000|2020-08-19 09:05:00|23133.7|23126.7|23143.7|23136.7|23148.7|23141.7|23133.7|23126.7|56
1597828200000|2020-08-19 09:10:00|23148.7|23141.7|23143.7|23136.7|23158.7|23151.7|23141.2|23134.2|69
1597828500000|2020-08-19 09:15:00|23146.2|23139.2|23148.7|23141.7|23148.7|23141.7|23143.7|23136.7|19
1597828800000|2020-08-19 09:20:00|23153.7|23146.7|23153.7|23146.7|23163.7|23156.7|23151.2|23144.2|121
1597829100000|2020-08-19 09:25:00|23156.2|23149.2|23158.7|23151.7|23158.7|23151.7|23151.2|23144.2|10
1597829400000|2020-08-19 09:30:00|23153.7|23146.7|23148.7|23141.7|23158.7|23151.7|23143.7|23136.7|53
1597829700000|2020-08-19 09:35:00|23151.2|23144.2|23148.7|23141.7|23158.7|23151.7|23146.2|23139.2|52
1597830000000|2020-08-19 09:40:00|23146.2|23139.2|23148.7|23141.7|23153.7|23146.7|23143.7|23136.7|11
1597830300000|2020-08-19 09:45:00|23151.2|23144.2|23148.7|23141.7|23153.7|23146.7|23148.7|23141.7|16
1597830600000|2020-08-19 09:50:00|23151.2|23144.2|23153.7|23146.7|23153.7|23146.7|23148.7|23141.7|17
1597830900000|2020-08-19 09:55:00|23156.2|23149.2|23153.7|23146.7|23156.2|23149.2|23148.7|23141.7|33
1597831200000|2020-08-19 10:00:00|23151.2|23144.2|23143.7|23136.7|23153.7|23146.7|23138.7|23131.7|20
1597831500000|2020-08-19 10:05:00|23146.2|23139.2|23138.7|23131.7|23153.7|23146.7|23138.7|23131.7|19
1597831800000|2020-08-19 10:10:00|23141.2|23134.2|23136.2|23129.2|23141.2|23134.2|23133.7|23126.7|18
1597832100000|2020-08-19 10:15:00|23138.7|23131.7|23133.7|23126.7|23138.7|23131.7|23133.7|23126.7|4
1597832400000|2020-08-19 10:20:00|23128.7|23121.7|23123.7|23116.7|23128.7|23121.7|23123.7|23116.7|50
1597832700000|2020-08-19 10:25:00|23128.7|23121.7|23123.7|23116.7|23128.7|23121.7|23118.7|23111.7|25
1597833000000|2020-08-19 10:30:00|23118.7|23111.7|23123.7|23116.7|23128.7|23121.7|23118.7|23111.7|32
1597833300000|2020-08-19 10:35:00|23126.2|23119.2|23128.7|23121.7|23128.7|23121.7|23123.7|23116.7|8
1597833600000|2020-08-19 10:40:00|23126.2|23119.2|23128.7|23121.7|23128.7|23121.7|23126.2|23119.2|28
1597833900000|2020-08-19 10:45:00|23123.7|23116.7|23128.7|23121.7|23128.7|23121.7|23118.7|23111.7|43
1597834200000|2020-08-19 10:50:00|23123.7|23116.7|23128.7|23121.7|23128.7|23121.7|23123.7|23116.7|8
1597834500000|2020-08-19 10:55:00|23131.2|23124.2|23133.7|23126.7|23133.7|23126.7|23128.7|23121.7|85
1597834800000|2020-08-19 11:00:00|||||||||7
1597835100000|2020-08-19 11:05:00|||||||||7
1597835400000|2020-08-19 11:10:00|23128.7|23121.7|23118.7|23111.7|23128.7|23121.7|23118.7|23111.7|17
1597835700000|2020-08-19 11:15:00|23123.7|23116.7|23118.7|23111.7|23123.7|23116.7|23118.7|23111.7|33
1597836000000|2020-08-19 11:20:00|23113.7|23106.7|23113.7|23106.7|23113.7|23106.7|23113.7|23106.7|46
1597836300000|2020-08-19 11:25:00|23108.7|23101.7|23103.7|23096.7|23113.7|23106.7|23103.7|23096.7|53
1597836600000|2020-08-19 11:30:00|23098.7|23091.7|23103.7|23096.7|23106.2|23099.2|23098.7|23091.7|63
1597836900000|2020-08-19 11:35:00|23106.2|23099.2|23113.7|23106.7|23113.7|23106.7|23103.7|23096.7|10
1597837200000|2020-08-19 11:40:00|23108.7|23101.7|23113.7|23106.7|23113.7|23106.7|23108.7|23101.7|9
1597837500000|2020-08-19 11:45:00|23116.2|23109.2|23113.7|23106.7|23118.7|23111.7|23113.7|23106.7|21
1597837800000|2020-08-19 11:50:00|23116.2|23109.2|23113.7|23106.7|23116.2|23109.2|23113.7|23106.7|45
1597838100000|2020-08-19 11:55:00|23118.7|23111.7|23116.2|23109.2|23118.7|23111.7|23113.7|23106.7|19
1597838400000|2020-08-19 12:00:00|23113.7|23106.7|23128.7|23121.7|23128.7|23121.7|23113.7|23106.7|40
1597838700000|2020-08-19 12:05:00|23126.2|23119.2|23116.2|23109.2|23126.2|23119.2|23113.7|23106.7|33
1597839000000|2020-08-19 12:10:00|23113.7|23106.7|23123.7|23116.7|23123.7|23116.7|23113.7|23106.7|30
1597839300000|2020-08-19 12:15:00|23126.2|23119.2|23111.2|23104.2|23126.2|23119.2|23108.7|23101.7|35
1597839600000|2020-08-19 12:20:00|23113.7|23106.7|23108.7|23101.7|23113.7|23106.7|23108.7|23101.7|37
1597839900000|2020-08-19 12:25:00|23111.2|23104.2|23113.7|23106.7|23113.7|23106.7|23111.2|23104.2|9
1597840200000|2020-08-19 12:30:00|23116.2|23109.2|23113.7|23106.7|23118.7|23111.7|23113.7|23106.7|6
1597840500000|2020-08-19 12:35:00|23118.7|23111.7|23113.7|23106.7|23121.2|23114.2|23113.7|23106.7|31
1597840800000|2020-08-19 12:40:00|23116.2|23109.2|23113.7|23106.7|23118.7|23111.7|23113.7|23106.7|33
1597841100000|2020-08-19 12:45:00|23116.2|23109.2|23118.7|23111.7|23123.7|23116.7|23113.7|23106.7|32
1597841400000|2020-08-19 12:50:00|23121.2|23114.2|23128.7|23121.7|23128.7|23121.7|23118.7|23111.7|14
1597841700000|2020-08-19 12:55:00|23131.2|23124.2|23133.7|23126.7|23133.7|23126.7|23128.7|23121.7|32
1597842000000|2020-08-19 13:00:00|23128.7|23121.7|23123.7|23116.7|23128.7|23121.7|23123.7|23116.7|30
1597842300000|2020-08-19 13:05:00|23128.7|23121.7|23131.2|23124.2|23133.7|23126.7|23123.7|23116.7|32
1597842600000|2020-08-19 13:10:00|23133.7|23126.7|23128.7|23121.7|23138.7|23131.7|23128.7|23121.7|46
1597842900000|2020-08-19 13:15:00|23131.2|23124.2|23138.7|23131.7|23143.7|23136.7|23131.2|23124.2|23
1597843200000|2020-08-19 13:20:00|23143.7|23136.7|23138.7|23131.7|23143.7|23136.7|23138.7|23131.7|88
1597843500000|2020-08-19 13:25:00|23143.7|23136.7|23138.7|23131.7|23146.2|23139.2|23136.2|23129.2|43
1597843800000|2020-08-19 13:30:00|23133.7|23126.7|23128.7|23121.7|23138.7|23131.7|23123.7|23116.7|206
1597844100000|2020-08-19 13:35:00|23131.2|23124.2|23138.7|23131.7|23143.7|23136.7|23128.7|23121.7|91
1597844400000|2020-08-19 13:40:00|23133.7|23126.7|23128.7|23121.7|23138.7|23131.7|23128.7|23121.7|347
1597844700000|2020-08-19 13:45:00|23133.7|23126.7|23123.7|23116.7|23133.7|23126.7|23113.7|23106.7|181
1597845000000|2020-08-19 13:50:00|23128.7|23121.7|23123.7|23116.7|23138.7|23131.7|23123.7|23116.7|253
1597845300000|2020-08-19 13:55:00|23128.7|23121.7|23123.7|23116.7|23128.7|23121.7|23113.7|23106.7|126
1597845600000|2020-08-19 14:00:00|23121.2|23114.2|23123.7|23116.7|23128.7|23121.7|23118.7|23111.7|69
1597845900000|2020-08-19 14:05:00|23118.7|23111.7|23118.7|23111.7|23118.7|23111.7|23113.7|23106.7|100
1597846200000|2020-08-19 14:10:00|23123.7|23116.7|23118.7|23111.7|23126.2|23119.2|23113.7|23106.7|54
1597846500000|2020-08-19 14:15:00|23123.7|23116.7|23118.7|23111.7|23123.7|23116.7|23118.7|23111.7|75
1597846800000|2020-08-19 14:20:00|23116.2|23109.2|23136.2|23129.2|23136.2|23129.2|23113.7|23106.7|98
1597847100000|2020-08-19 14:25:00|23133.7|23126.7|23138.7|23131.7|23138.7|23131.7|23128.7|23121.7|147
1597847400000|2020-08-19 14:30:00|23141.2|23134.2|23143.7|23136.7|23148.7|23141.7|23138.7|23131.7|57
1597847700000|2020-08-19 14:35:00|23146.2|23139.2|23148.7|23141.7|23153.7|23146.7|23143.7|23136.7|170
1597848000000|2020-08-19 14:40:00|23153.7|23146.7|23153.7|23146.7|23153.7|23146.7|23148.7|23141.7|113
1597848300000|2020-08-19 14:45:00|23156.2|23149.2|23158.7|23151.7|23163.7|23156.7|23156.2|23149.2|63
1597848600000|2020-08-19 14:50:00|23161.2|23154.2|23163.7|23156.7|23163.7|23156.7|23158.7|23151.7|68
1597848900000|2020-08-19 14:55:00|23161.2|23154.2|23158.7|23151.7|23163.7|23156.7|23153.7|23146.7|51
1597849200000|2020-08-19 15:00:00|23163.7|23156.7|23153.7|23146.7|23163.7|23156.7|23153.7|23146.7|73
1597849500000|2020-08-19 15:05:00|23158.7|23151.7|23163.7|23156.7|23166.2|23159.2|23158.7|23151.7|38
1597849800000|2020-08-19 15:10:00|23166.2|23159.2|23163.7|23156.7|23168.7|23161.7|23158.7|23151.7|71
1597850100000|2020-08-19 15:15:00|23158.7|23151.7|23153.7|23146.7|23163.7|23156.7|23153.7|23146.7|218
1597850400000|2020-08-19 15:20:00|23151.2|23144.2|23158.7|23151.7|23158.7|23151.7|23151.2|23144.2|109
1597850700000|2020-08-19 15:25:00|23163.7|23156.7|23183.7|23176.7|23183.7|23176.7|23163.7|23156.7|200
1597851000000|2020-08-19 15:30:00|23188.7|23181.7|23198.7|23191.7|23203.7|23196.7|23188.7|23181.7|270
1597851300000|2020-08-19 15:35:00|23201.2|23194.2|23203.7|23196.7|23206.2|23199.2|23201.2|23194.2|150
1597851600000|2020-08-19 15:40:00|23206.2|23199.2|23208.7|23201.7|23208.7|23201.7|23203.7|23196.7|85
1597851900000|2020-08-19 15:45:00|23203.7|23196.7|23208.7|23201.7|23208.7|23201.7|23198.7|23191.7|118
1597852200000|2020-08-19 15:50:00|23203.7|23196.7|23208.7|23201.7|23208.7|23201.7|23203.7|23196.7|88
1597852500000|2020-08-19 15:55:00|||||||||34
1597852800000|2020-08-19 16:00:00|23203.7|23196.7|23203.7|23196.7|23208.7|23201.7|23203.7|23196.7|179
1597853100000|2020-08-19 16:05:00|23198.7|23191.7|23198.7|23191.7|23203.7|23196.7|23193.7|23186.7|144
1597853400000|2020-08-19 16:10:00|23201.2|23194.2|23198.7|23191.7|23203.7|23196.7|23198.7|23191.7|24
1597853700000|2020-08-19 16:15:00|23193.7|23186.7|23203.7|23196.7|23206.2|23199.2|23193.7|23186.7|97
1597854000000|2020-08-19 16:20:00|23208.7|23201.7|23208.7|23201.7|23208.7|23201.7|23203.7|23196.7|17
1597854300000|2020-08-19 16:25:00|23206.2|23199.2|23208.7|23201.7|23208.7|23201.7|23206.2|23199.2|12
1597854600000|2020-08-19 16:30:00|23203.7|23196.7|23198.7|23191.7|23203.7|23196.7|23198.7|23191.7|26
1597854900000|2020-08-19 16:35:00|||||||||20
1597855200000|2020-08-19 16:40:00|23193.7|23186.7|23188.7|23181.7|23193.7|23186.7|23188.7|23181.7|29
1597855500000|2020-08-19 16:45:00|23183.7|23176.7|23183.7|23176.7|23183.7|23176.7|23178.7|23171.7|34
1597855800000|2020-08-19 16:50:00|23178.7|23171.7|23163.7|23156.7|23178.7|23171.7|23163.7|23156.7|66
1597856100000|2020-08-19 16:55:00|23168.7|23161.7|23163.7|23156.7|23168.7|23161.7|23163.7|23156.7|69
1597856400000|2020-08-19 17:00:00|23161.2|23154.2|23163.7|23156.7|23163.7|23156.7|23158.7|23151.7|40
1597856700000|2020-08-19 17:05:00|23158.7|23151.7|23158.7|23151.7|23158.7|23151.7|23158.7|23151.7|7
1597857000000|2020-08-19 17:10:00|23163.7|23156.7|23163.7|23156.7|23163.7|23156.7|23158.7|23151.7|42
1597857300000|2020-08-19 17:15:00|23158.7|23151.7|23158.7|23151.7|23163.7|23156.7|23158.7|23151.7|32
1597857600000|2020-08-19 17:20:00|23153.7|23146.7|23158.7|23151.7|23158.7|23151.7|23153.7|23146.7|45
1597857900000|2020-08-19 17:25:00|23163.7|23156.7|23153.7|23146.7|23163.7|23156.7|23153.7|23146.7|39
1597858200000|2020-08-19 17:30:00|23158.7|23151.7|23163.7|23156.7|23163.7|23156.7|23158.7|23151.7|21
1597858500000|2020-08-19 17:35:00|23161.2|23154.2|23171.2|23164.2|23173.7|23166.7|23158.7|23151.7|46
1597858800000|2020-08-19 17:40:00|23168.7|23161.7|23173.7|23166.7|23173.7|23166.7|23168.7|23161.7|14
1597859100000|2020-08-19 17:45:00|23178.7|23171.7|23178.7|23171.7|23178.7|23171.7|23178.7|23171.7|11
1597859400000|2020-08-19 17:50:00|23181.2|23174.2|23178.7|23171.7|23183.7|23176.7|23178.7|23171.7|40
1597859700000|2020-08-19 17:55:00|23173.7|23166.7|23156.2|23149.2|23173.7|23166.7|23153.7|23146.7|53
1597860000000|2020-08-19 18:00:00|23153.7|23146.7|23173.7|23166.7|23173.7|23166.7|23153.7|23146.7|44
1597860300000|2020-08-19 18:05:00|23171.2|23164.2|23173.7|23166.7|23173.7|23166.7|23143.7|23136.7|208
1597860600000|2020-08-19 18:10:00|23171.2|23164.2|23138.7|23131.7|23171.2|23164.2|23136.2|23129.2|142
1597860900000|2020-08-19 18:15:00|23143.7|23136.7|23133.7|23126.7|23143.7|23136.7|23133.7|23126.7|168
1597861200000|2020-08-19 18:20:00|23131.2|23124.2|23143.7|23136.7|23153.7|23146.7|23123.7|23116.7|281
1597861500000|2020-08-19 18:25:00|23146.2|23139.2|23143.7|23136.7|23153.7|23146.7|23133.7|23126.7|132
1597861800000|2020-08-19 18:30:00|23146.2|23139.2|23156.2|23149.2|23158.7|23151.7|23136.2|23129.2|208
1597862100000|2020-08-19 18:35:00|23153.7|23146.7|23141.2|23134.2|23156.2|23149.2|23133.7|23126.7|37
1597862400000|2020-08-19 18:40:00|23138.7|23131.7|23151.2|23144.2|23153.7|23146.7|23138.7|23131.7|58
1597862700000|2020-08-19 18:45:00|23153.7|23146.7|23153.7|23146.7|23163.7|23156.7|23151.2|23144.2|75
1597863000000|2020-08-19 18:50:00|23156.2|23149.2|23158.7|23151.7|23163.7|23156.7|23151.2|23144.2|64
1597863300000|2020-08-19 18:55:00|23161.2|23154.2|23163.7|23156.7|23163.7|23156.7|23153.7|23146.7|52
1597863600000|2020-08-19 19:00:00|23161.2|23154.2|23163.7|23156.7|23173.7|23166.7|23158.7|23151.7|134
1597863900000|2020-08-19 19:05:00|23168.7|23161.7|23168.7|23161.7|23168.7|23161.7|23163.7|23156.7|39
1597864200000|2020-08-19 19:10:00|23173.7|23166.7|23158.7|23151.7|23173.7|23166.7|23153.7|23146.7|39
1597864500000|2020-08-19 19:15:00|23163.7|23156.7|23153.7|23146.7|23168.7|23161.7|23153.7|23146.7|56
1597864800000|2020-08-19 19:20:00|23158.7|23151.7|23138.7|23131.7|23158.7|23151.7|23138.7|23131.7|162
1597865100000|2020-08-19 19:25:00|23141.2|23134.2|23143.7|23136.7|23148.7|23141.7|23138.7|23131.7|65
1597865400000|2020-08-19 19:30:00|23141.2|23134.2|23138.7|23131.7|23143.7|23136.7|23138.7|23131.7|48
1597865700000|2020-08-19 19:35:00|23143.7|23136.7|23123.7|23116.7|23143.7|23136.7|23123.7|23116.7|213
1597866000000|2020-08-19 19:40:00|23128.7|23121.7|23133.7|23126.7|23138.7|23131.7|23118.7|23111.7|132
1597866300000|2020-08-19 19:45:00|23131.2|23124.2|23118.7|23111.7|23133.7|23126.7|23118.7|23111.7|137
1597866600000|2020-08-19 19:50:00|23113.7|23106.7|23128.7|23121.7|23133.7|23126.7|23108.7|23101.7|199
1597866900000|2020-08-19 19:55:00|23131.2|23124.2|23118.7|23111.7|23133.7|23126.7|23118.7|23111.7|200
1597867200000|2020-08-19 20:00:00|23113.7|23106.7|23118.7|23111.7|23118.7|23111.7|23108.7|23101.7|121
1597867500000|2020-08-19 20:05:00|23123.7|23116.7|23128.7|23121.7|23133.7|23126.7|23118.7|23111.7|78
1597867800000|2020-08-19 20:10:00|23126.2|23119.2|23123.7|23116.7|23128.7|23121.7|23123.7|23116.7|80
1597868100000|2020-08-19 20:15:00|23127.7|23112.7|23117.7|23102.7|23127.7|23112.7|23117.7|23102.7|13
1597868400000|2020-08-19 20:20:00|23120.2|23105.2|23112.7|23097.7|23122.7|23107.7|23112.7|23097.7|21
1597868700000|2020-08-19 20:25:00|23110.2|23095.2|23110.2|23095.2|23117.7|23102.7|23107.7|23092.7|65
1597869000000|2020-08-19 20:30:00|23107.7|23092.7|23112.7|23097.7|23120.2|23105.2|23107.7|23092.7|32
1597869300000|2020-08-19 20:35:00|23110.2|23095.2|23107.7|23092.7|23112.7|23097.7|23107.7|23092.7|11
1597869600000|2020-08-19 20:40:00|23102.7|23087.7|23105.2|23090.2|23107.7|23092.7|23102.7|23087.7|28
1597869900000|2020-08-19 20:45:00|23102.7|23087.7|23107.7|23092.7|23107.7|23092.7|23102.7|23087.7|6
1597870200000|2020-08-19 20:50:00|23102.7|23087.7|23102.7|23087.7|23107.7|23092.7|23102.7|23087.7|33
1597870500000|2020-08-19 20:55:00|23105.2|23090.2|23112.5|23082.5|23115.1|23092.7|23102.7|23082.4|23
1597870800000|2020-08-19 21:00:00|23112.4|23082.4|23112.2|23082.2|23112.6|23082.6|23111.2|23081.2|0
1597871100000|2020-08-19 21:05:00|23106.8|23076.8|23106.5|23076.5|23106.8|23076.8|23105.9|23075.9|0
1597871400000|2020-08-19 21:10:00|23106.3|23076.3|23106|23076|23106.3|23076.3|23106|23076|0
1597871700000|2020-08-19 21:15:00|23105.6|23075.6|23104.1|23074.1|23105.8|23075.8|23103.7|23073.7|0
1597872000000|2020-08-19 21:20:00|23103.4|23073.4|23105.7|23075.7|23106.7|23076.7|23103.1|23073.1|0
1597872300000|2020-08-19 21:25:00|23106.2|23076.2|23107.4|23077.4|23107.9|23077.9|23105.3|23075.3|0
1597872600000|2020-08-19 21:30:00|23108.6|23078.6|23107.2|23077.2|23108.6|23078.6|23107.2|23077.2|0
1597872900000|2020-08-19 21:35:00|23107.9|23077.9|23108.3|23078.3|23109.2|23079.2|23107.6|23077.6|0
1597873200000|2020-08-19 21:40:00|23109.3|23079.3|23108.1|23078.1|23109.3|23079.3|23107.8|23077.8|0
1597873500000|2020-08-19 21:45:00|23107.9|23077.9|23110.1|23080.1|23110.1|23080.1|23105.9|23075.9|0
1597873800000|2020-08-19 21:50:00|23110|23080|23114.5|23084.5|23114.5|23084.5|23109.8|23079.8|0
1597874100000|2020-08-19 21:55:00|23113.4|23083.4|23111.4|23081.4|23114.8|23084.8|23111.2|23081.2|0
1597874400000|2020-08-19 22:00:00|23103.9|23073.9|23097.7|23082.7|23110.6|23087.7|23095.2|23071.5|13
1597874700000|2020-08-19 22:05:00|23095.2|23080.2|23092.7|23077.7|23095.2|23080.2|23092.7|23077.7|0
1597875000000|2020-08-19 22:10:00|23095.2|23080.2|23097.7|23082.7|23100.2|23085.2|23095.2|23080.2|4
1597875300000|2020-08-19 22:15:00|23102.7|23087.7|23102.7|23087.7|23102.7|23087.7|23102.7|23087.7|2
1597875600000|2020-08-19 22:20:00|23100.2|23085.2|23097.7|23082.7|23102.7|23087.7|23097.7|23082.7|15
1597875900000|2020-08-19 22:25:00|23102.7|23087.7|23097.7|23082.7|23102.7|23087.7|23097.7|23082.7|2
1597876200000|2020-08-19 22:30:00|23100.2|23085.2|23100.2|23085.2|23100.2|23085.2|23100.2|23085.2|0
1597876500000|2020-08-19 22:35:00|23102.7|23087.7|23105.2|23090.2|23105.2|23090.2|23102.7|23087.7|0
1597876800000|2020-08-19 22:40:00|23102.7|23087.7|23092.7|23077.7|23102.7|23087.7|23092.7|23077.7|10
1597877100000|2020-08-19 22:45:00|23090.2|23075.2|23095.2|23080.2|23095.2|23080.2|23087.7|23072.7|8
1597877400000|2020-08-19 22:50:00|23092.7|23077.7|23095.2|23080.2|23097.7|23082.7|23092.7|23077.7|3
1597877700000|2020-08-19 22:55:00|23092.7|23077.7|23090.2|23075.2|23095.2|23080.2|23090.2|23075.2|3
1597878000000|2020-08-19 23:00:00|23087.7|23072.7|23092.7|23077.7|23097.7|23082.7|23087.7|23072.7|6
1597878300000|2020-08-19 23:05:00|23095.2|23080.2|23090.2|23075.2|23095.2|23080.2|23090.2|23075.2|2
1597878600000|2020-08-19 23:10:00|23087.7|23072.7|23087.7|23072.7|23087.7|23072.7|23082.7|23067.7|6
1597878900000|2020-08-19 23:15:00|23082.7|23067.7|23077.7|23062.7|23087.7|23072.7|23077.7|23062.7|23
1597879200000|2020-08-19 23:20:00|23080.2|23065.2|23077.7|23062.7|23085.2|23070.2|23077.7|23062.7|4
1597879500000|2020-08-19 23:25:00|23080.2|23065.2|23067.7|23052.7|23080.2|23065.2|23067.7|23052.7|39
1597879800000|2020-08-19 23:30:00|23072.7|23057.7|23033.7|23026.7|23072.7|23061.7|23033.7|23026.7|14609
1597880100000|2020-08-19 23:35:00|23038.7|23031.7|23058.7|23051.7|23058.7|23051.7|23038.7|23031.7|259
1597880400000|2020-08-19 23:40:00|23053.7|23046.7|23028.7|23021.7|23058.7|23051.7|23021.2|23014.2|308
1597880700000|2020-08-19 23:45:00|23033.7|23026.7|23043.7|23036.7|23048.7|23041.7|23023.7|23016.7|336
1597881000000|2020-08-19 23:50:00|23038.7|23031.7|23033.7|23026.7|23038.7|23031.7|23003.7|22996.7|440
1597881300000|2020-08-19 23:55:00|23031.2|23024.2|23011.2|23004.2|23031.2|23024.2|23003.7|22996.7|263
1597881600000|2020-08-20 00:00:00|23013.7|23006.7|23043.7|23036.7|23043.7|23036.7|22991.2|22984.2|1627
1597881900000|2020-08-20 00:05:00|23041.2|23034.2|23033.7|23026.7|23048.7|23041.7|23031.2|23024.2|701
1597882200000|2020-08-20 00:10:00|23031.2|23024.2|23023.7|23016.7|23038.7|23031.7|23013.7|23006.7|660
1597882500000|2020-08-20 00:15:00|23026.2|23019.2|23053.7|23046.7|23058.7|23051.7|23026.2|23019.2|861
1597882800000|2020-08-20 00:20:00|23051.2|23044.2|23058.7|23051.7|23063.7|23056.7|23048.7|23041.7|329
1597883100000|2020-08-20 00:25:00|23056.2|23049.2|23043.7|23036.7|23058.7|23051.7|23043.7|23036.7|311
1597883400000|2020-08-20 00:30:00|23048.7|23041.7|23078.7|23071.7|23083.7|23076.7|23043.7|23036.7|543
1597883700000|2020-08-20 00:35:00|23073.7|23066.7|23043.7|23036.7|23078.7|23071.7|23043.7|23036.7|366
1597884000000|2020-08-20 00:40:00|23048.7|23041.7|23043.7|23036.7|23058.7|23051.7|23043.7|23036.7|327
1597884300000|2020-08-20 00:45:00|23038.7|23031.7|23033.7|23026.7|23048.7|23041.7|23023.7|23016.7|415
1597884600000|2020-08-20 00:50:00|23031.2|23024.2|23023.7|23016.7|23053.7|23046.7|23023.7|23016.7|363
1597884900000|2020-08-20 00:55:00|23028.7|23021.7|23028.7|23021.7|23028.7|23021.7|23013.7|23006.7|504
1597885200000|2020-08-20 01:00:00|23033.7|23026.7|23033.7|23026.7|23033.7|23026.7|23018.7|23011.7|220
1597885500000|2020-08-20 01:05:00|23036.2|23029.2|23038.7|23031.7|23043.7|23036.7|23023.7|23016.7|260
1597885800000|2020-08-20 01:10:00|23036.2|23029.2|23018.7|23011.7|23048.7|23041.7|23018.7|23011.7|436
1597886100000|2020-08-20 01:15:00|23023.7|23016.7|23018.7|23011.7|23033.7|23026.7|23013.7|23006.7|555
1597886400000|2020-08-20 01:20:00|23016.2|23009.2|22958.7|22951.7|23023.7|23016.7|22958.7|22951.7|1065
1597886700000|2020-08-20 01:25:00|22956.2|22949.2|22976.2|22969.2|22978.7|22971.7|22953.7|22946.7|686
1597887000000|2020-08-20 01:30:00|22973.7|22966.7|22958.7|22951.7|22976.2|22969.2|22958.7|22951.7|907
1597887300000|2020-08-20 01:35:00|22956.2|22949.2|22978.7|22971.7|22983.7|22976.7|22948.7|22941.7|706
1597887600000|2020-08-20 01:40:00|22976.2|22969.2|22973.7|22966.7|22978.7|22971.7|22968.7|22961.7|496
1597887900000|2020-08-20 01:45:00|22968.7|22961.7|22963.7|22956.7|22978.7|22971.7|22961.2|22954.2|490
1597888200000|2020-08-20 01:50:00|22961.2|22954.2|22953.7|22946.7|22968.7|22961.7|22938.7|22931.7|735
1597888500000|2020-08-20 01:55:00|22951.2|22944.2|22938.7|22931.7|22951.2|22944.2|22933.7|22926.7|831
1597888800000|2020-08-20 02:00:00|22936.2|22929.2|22933.7|22926.7|22938.7|22931.7|22928.7|22921.7|642
1597889100000|2020-08-20 02:05:00|22931.2|22924.2|22941.2|22934.2|22943.7|22936.7|22928.7|22921.7|390
1597889400000|2020-08-20 02:10:00|22938.7|22931.7|22933.7|22926.7|22943.7|22936.7|22928.7|22921.7|398
1597889700000|2020-08-20 02:15:00|22928.7|22921.7|22953.7|22946.7|22953.7|22946.7|22928.7|22921.7|374
1597890000000|2020-08-20 02:20:00|22948.7|22941.7|22943.7|22936.7|22953.7|22946.7|22943.7|22936.7|598
1597890300000|2020-08-20 02:25:00|22938.7|22931.7|22943.7|22936.7|22948.7|22941.7|22936.2|22929.2|403
1597890600000|2020-08-20 02:30:00|22941.2|22934.2|22863.7|22856.7|22943.7|22936.7|22858.7|22851.7|2213
1597890900000|2020-08-20 02:35:00|22858.7|22851.7|22856.2|22849.2|22881.2|22874.2|22848.7|22841.7|1281
1597891200000|2020-08-20 02:40:00|22853.7|22846.7|22863.7|22856.7|22868.7|22861.7|22853.7|22846.7|476
1597891500000|2020-08-20 02:45:00|22861.2|22854.2|22868.7|22861.7|22873.7|22866.7|22858.7|22851.7|540
1597891800000|2020-08-20 02:50:00|22863.7|22856.7|22873.7|22866.7|22873.7|22866.7|22856.2|22849.2|315
1597892100000|2020-08-20 02:55:00|22878.7|22871.7|22883.7|22876.7|22883.7|22876.7|22868.7|22861.7|430
1597892400000|2020-08-20 03:00:00|22888.7|22881.7|22883.7|22876.7|22888.7|22881.7|22878.7|22871.7|239
1597892700000|2020-08-20 03:05:00|22886.2|22879.2|22873.7|22866.7|22888.7|22881.7|22871.2|22864.2|147
1597893000000|2020-08-20 03:10:00|22878.7|22871.7|22883.7|22876.7|22888.7|22881.7|22858.7|22851.7|433
1597893300000|2020-08-20 03:15:00|22881.2|22874.2|22878.7|22871.7|22891.2|22884.2|22878.7|22871.7|118
1597893600000|2020-08-20 03:20:00|22873.7|22866.7|22888.7|22881.7|22888.7|22881.7|22863.7|22856.7|433
1597893900000|2020-08-20 03:25:00|22893.7|22886.7|22908.7|22901.7|22908.7|22901.7|22886.2|22879.2|440
1597894200000|2020-08-20 03:30:00|22906.2|22899.2|22903.7|22896.7|22906.2|22899.2|22878.7|22871.7|762
1597894500000|2020-08-20 03:35:00|22908.7|22901.7|22883.7|22876.7|22908.7|22901.7|22883.7|22876.7|453
1597894800000|2020-08-20 03:40:00|22878.7|22871.7|22883.7|22876.7|22883.7|22876.7|22873.7|22866.7|382
1597895100000|2020-08-20 03:45:00|22888.7|22881.7|22868.7|22861.7|22888.7|22881.7|22868.7|22861.7|461
1597895400000|2020-08-20 03:50:00|22863.7|22856.7|22868.7|22861.7|22868.7|22861.7|22853.7|22846.7|500
1597895700000|2020-08-20 03:55:00|22871.2|22864.2|22888.7|22881.7|22896.2|22889.2|22871.2|22864.2|528
1597896000000|2020-08-20 04:00:00|22891.2|22884.2|22893.7|22886.7|22898.7|22891.7|22883.7|22876.7|308
1597896300000|2020-08-20 04:05:00|22898.7|22891.7|22898.7|22891.7|22903.7|22896.7|22893.7|22886.7|183
1597896600000|2020-08-20 04:10:00|22901.2|22894.2|22903.7|22896.7|22913.7|22906.7|22893.7|22886.7|340
1597896900000|2020-08-20 04:15:00|22906.2|22899.2|22883.7|22876.7|22908.7|22901.7|22883.7|22876.7|246
1597897200000|2020-08-20 04:20:00|22881.2|22874.2|22883.7|22876.7|22888.7|22881.7|22878.7|22871.7|145
1597897500000|2020-08-20 04:25:00|22888.7|22881.7|22893.7|22886.7|22893.7|22886.7|22883.7|22876.7|195
1597897800000|2020-08-20 04:30:00|22888.7|22881.7|22883.7|22876.7|22893.7|22886.7|22883.7|22876.7|315
1597898100000|2020-08-20 04:35:00|22881.2|22874.2|22873.7|22866.7|22888.7|22881.7|22873.7|22866.7|121
1597898400000|2020-08-20 04:40:00|22878.7|22871.7|22873.7|22866.7|22883.7|22876.7|22873.7|22866.7|166
1597898700000|2020-08-20 04:45:00|22876.2|22869.2|22873.7|22866.7|22878.7|22871.7|22873.7|22866.7|134
1597899000000|2020-08-20 04:50:00|22878.7|22871.7|22858.7|22851.7|22878.7|22871.7|22858.7|22851.7|217
1597899300000|2020-08-20 04:55:00|22861.2|22854.2|22858.7|22851.7|22868.7|22861.7|22858.7|22851.7|346
1597899600000|2020-08-20 05:00:00|22861.2|22854.2|22873.7|22866.7|22878.7|22871.7|22853.7|22846.7|739
1597899900000|2020-08-20 05:05:00|22876.2|22869.2|22878.7|22871.7|22888.7|22881.7|22873.7|22866.7|314
1597900200000|2020-08-20 05:10:00|22881.2|22874.2|22876.2|22869.2|22888.7|22881.7|22873.7|22866.7|335
1597900500000|2020-08-20 05:15:00|22878.7|22871.7|22878.7|22871.7|22878.7|22871.7|22863.7|22856.7|470
1597900800000|2020-08-20 05:20:00|22883.7|22876.7|22878.7|22871.7|22893.7|22886.7|22873.7|22866.7|428
1597901100000|2020-08-20 05:25:00|22881.2|22874.2|22898.7|22891.7|22898.7|22891.7|22878.7|22871.7|451
1597901400000|2020-08-20 05:30:00|22901.2|22894.2|22878.7|22871.7|22901.2|22894.2|22873.7|22866.7|644
1597901700000|2020-08-20 05:35:00|22873.7|22866.7|22873.7|22866.7|22881.2|22874.2|22873.7|22866.7|336
1597902000000|2020-08-20 05:40:00|22871.2|22864.2|22866.2|22859.2|22873.7|22866.7|22863.7|22856.7|524
1597902300000|2020-08-20 05:45:00|22868.7|22861.7|22868.7|22861.7|22881.2|22874.2|22863.7|22856.7|467
1597902600000|2020-08-20 05:50:00|22871.2|22864.2|22888.7|22881.7|22893.7|22886.7|22871.2|22864.2|890
1597902900000|2020-08-20 05:55:00|22886.2|22879.2|22883.7|22876.7|22888.7|22881.7|22873.7|22866.7|2666
1597903200000|2020-08-20 06:00:00|22878.7|22871.7|22893.7|22886.7|22903.7|22896.7|22878.7|22871.7|5461
1597903500000|2020-08-20 06:05:00|22898.7|22891.7|22898.7|22891.7|22903.7|22896.7|22883.7|22876.7|1763
1597903800000|2020-08-20 06:10:00|22901.2|22894.2|22893.7|22886.7|22908.7|22901.7|22883.7|22876.7|709
1597904100000|2020-08-20 06:15:00|22898.7|22891.7|22903.7|22896.7|22908.7|22901.7|22898.7|22891.7|313
1597904400000|2020-08-20 06:20:00|22908.7|22901.7|22903.7|22896.7|22908.7|22901.7|22898.7|22891.7|241
1597904700000|2020-08-20 06:25:00|22906.2|22899.2|22903.7|22896.7|22908.7|22901.7|22896.2|22889.2|27
1597905000000|2020-08-20 06:30:00|22898.7|22891.7|22908.7|22901.7|22913.7|22906.7|22898.7|22891.7|27
1597905300000|2020-08-20 06:35:00|22911.2|22904.2|22918.7|22911.7|22923.7|22916.7|22908.7|22901.7|176
1597905600000|2020-08-20 06:40:00|22916.2|22909.2|22918.7|22911.7|22923.7|22916.7|22913.7|22906.7|31
1597905900000|2020-08-20 06:45:00|22921.2|22914.2|22888.7|22881.7|22921.2|22914.2|22888.7|22881.7|91
1597906200000|2020-08-20 06:50:00|22891.2|22884.2|22913.7|22906.7|22913.7|22906.7|22888.7|22881.7|44
1597906500000|2020-08-20 06:55:00|22916.2|22909.2|22908.7|22901.7|22916.2|22909.2|22906.2|22899.2|70
1597906800000|2020-08-20 07:00:00|22911.2|22904.2|22888.7|22881.7|22916.2|22909.2|22873.7|22866.7|224
1597907100000|2020-08-20 07:05:00|22886.2|22879.2|22898.7|22891.7|22906.2|22899.2|22878.7|22871.7|188
1597907400000|2020-08-20 07:10:00|22896.2|22889.2|22878.7|22871.7|22898.7|22891.7|22878.7|22871.7|173
1597907700000|2020-08-20 07:15:00|22876.2|22869.2|22878.7|22871.7|22888.7|22881.7|22868.7|22861.7|148
1597908000000|2020-08-20 07:20:00|22881.2|22874.2|22918.7|22911.7|22923.7|22916.7|22878.7|22871.7|302
1597908300000|2020-08-20 07:25:00|22923.7|22916.7|22923.7|22916.7|22928.7|22921.7|22918.7|22911.7|154
1597908600000|2020-08-20 07:30:00|22928.7|22921.7|22933.7|22926.7|22933.7|22926.7|22918.7|22911.7|243
1597908900000|2020-08-20 07:35:00|22936.2|22929.2|22948.7|22941.7|22953.7|22946.7|22933.7|22926.7|147
1597909200000|2020-08-20 07:40:00|22951.2|22944.2|22951.2|22944.2|22958.7|22951.7|22948.7|22941.7|215
1597909500000|2020-08-20 07:45:00|22948.7|22941.7|22938.7|22931.7|22966.2|22959.2|22938.7|22931.7|89
1597909800000|2020-08-20 07:50:00|22933.7|22926.7|22943.7|22936.7|22943.7|22936.7|22933.7|22926.7|67
1597910100000|2020-08-20 07:55:00|22941.2|22934.2|22943.7|22936.7|22953.7|22946.7|22938.7|22931.7|74
1597910400000|2020-08-20 08:00:00|22941.2|22934.2|22933.7|22926.7|22943.7|22936.7|22923.7|22916.7|154
1597910700000|2020-08-20 08:05:00|22928.7|22921.7|22928.7|22921.7|22933.7|22926.7|22923.7|22916.7|58
1597911000000|2020-08-20 08:10:00|22931.2|22924.2|22923.7|22916.7|22933.7|22926.7|22918.7|22911.7|39
1597911300000|2020-08-20 08:15:00|22918.7|22911.7|22898.7|22891.7|22918.7|22911.7|22893.7|22886.7|285
1597911600000|2020-08-20 08:20:00|22896.2|22889.2|22883.7|22876.7|22898.7|22891.7|22878.7|22871.7|256
1597911900000|2020-08-20 08:25:00|22878.7|22871.7|22878.7|22871.7|22878.7|22871.7|22863.7|22856.7|504
1597912200000|2020-08-20 08:30:00|22876.2|22869.2|22883.7|22876.7|22888.7|22881.7|22873.7|22866.7|97
1597912500000|2020-08-20 08:35:00|22881.2|22874.2|22898.7|22891.7|22903.7|22896.7|22876.2|22869.2|84
1597912800000|2020-08-20 08:40:00|22893.7|22886.7|22898.7|22891.7|22903.7|22896.7|22893.7|22886.7|67
1597913100000|2020-08-20 08:45:00|22903.7|22896.7|22908.7|22901.7|22913.7|22906.7|22903.7|22896.7|82
1597913400000|2020-08-20 08:50:00|22903.7|22896.7|22918.7|22911.7|22923.7|22916.7|22903.7|22896.7|69
1597913700000|2020-08-20 08:55:00|22916.2|22909.2|22928.7|22921.7|22938.7|22931.7|22913.7|22906.7|74
1597914000000|2020-08-20 09:00:00|22933.7|22926.7|22928.7|22921.7|22933.7|22926.7|22928.7|22921.7|35
1597914300000|2020-08-20 09:05:00|22933.7|22926.7|22933.7|22926.7|22938.7|22931.7|22931.2|22924.2|36
1597914600000|2020-08-20 09:10:00|22936.2|22929.2|22933.7|22926.7|22943.7|22936.7|22928.7|22921.7|55
1597914900000|2020-08-20 09:15:00|22931.2|22924.2|22928.7|22921.7|22933.7|22926.7|22926.2|22919.2|50
1597915200000|2020-08-20 09:20:00|22926.2|22919.2|22923.7|22916.7|22928.7|22921.7|22913.7|22906.7|82
1597915500000|2020-08-20 09:25:00|22926.2|22919.2|22933.7|22926.7|22936.2|22929.2|22923.7|22916.7|99
1597915800000|2020-08-20 09:30:00|22938.7|22931.7|22936.2|22929.2|22938.7|22931.7|22928.7|22921.7|77
1597916100000|2020-08-20 09:35:00|22938.7|22931.7|22933.7|22926.7|22938.7|22931.7|22928.7|22921.7|37
1597916400000|2020-08-20 09:40:00|22936.2|22929.2|22943.7|22936.7|22948.7|22941.7|22933.7|22926.7|102
1597916700000|2020-08-20 09:45:00|22946.2|22939.2|22943.7|22936.7|22948.7|22941.7|22938.7|22931.7|40
1597917000000|2020-08-20 09:50:00|22946.2|22939.2|22943.7|22936.7|22948.7|22941.7|22943.7|22936.7|36
1597917300000|2020-08-20 09:55:00|22946.2|22939.2|22938.7|22931.7|22948.7|22941.7|22938.7|22931.7|28
1597917600000|2020-08-20 10:00:00|22941.2|22934.2|22943.7|22936.7|22953.7|22946.7|22938.7|22931.7|58
1597917900000|2020-08-20 10:05:00|22938.7|22931.7|22948.7|22941.7|22948.7|22941.7|22938.7|22931.7|17
1597918200000|2020-08-20 10:10:00|22946.2|22939.2|22953.7|22946.7|22953.7|22946.7|22946.2|22939.2|56
1597918500000|2020-08-20 10:15:00|22958.7|22951.7|22973.7|22966.7|22973.7|22966.7|22958.7|22951.7|142
1597918800000|2020-08-20 10:20:00|22968.7|22961.7|22978.7|22971.7|22983.7|22976.7|22968.7|22961.7|133
1597919100000|2020-08-20 10:25:00|22976.2|22969.2|22973.7|22966.7|22983.7|22976.7|22968.7|22961.7|66
1597919400000|2020-08-20 10:30:00|22976.2|22969.2|22978.7|22971.7|22983.7|22976.7|22973.7|22966.7|85
1597919700000|2020-08-20 10:35:00|22981.2|22974.2|22978.7|22971.7|22981.2|22974.2|22973.7|22966.7|19
1597920000000|2020-08-20 10:40:00|22976.2|22969.2|22973.7|22966.7|22978.7|22971.7|22968.7|22961.7|29
1597920300000|2020-08-20 10:45:00|22971.2|22964.2|22968.7|22961.7|22973.7|22966.7|22968.7|22961.7|6
1597920600000|2020-08-20 10:50:00|22973.7|22966.7|22988.7|22981.7|22988.7|22981.7|22973.7|22966.7|81
1597920900000|2020-08-20 10:55:00|22983.7|22976.7|22993.7|22986.7|22998.7|22991.7|22983.7|22976.7|70
1597921200000|2020-08-20 11:00:00|22996.2|22989.2|22988.7|22981.7|22998.7|22991.7|22988.7|22981.7|41
1597921500000|2020-08-20 11:05:00|22986.2|22979.2|22983.7|22976.7|22993.7|22986.7|22983.7|22976.7|37
1597921800000|2020-08-20 11:10:00|22981.2|22974.2|22983.7|22976.7|22988.7|22981.7|22978.7|22971.7|84
1597922100000|2020-08-20 11:15:00|22981.2|22974.2|22968.7|22961.7|22983.7|22976.7|22968.7|22961.7|34
1597922400000|2020-08-20 11:20:00|22971.2|22964.2|22963.7|22956.7|22973.7|22966.7|22963.7|22956.7|49
1597922700000|2020-08-20 11:25:00|22968.7|22961.7|22968.7|22961.7|22968.7|22961.7|22963.7|22956.7|34
1597923000000|2020-08-20 11:30:00|22963.7|22956.7|22963.7|22956.7|22968.7|22961.7|22963.7|22956.7|15
1597923300000|2020-08-20 11:35:00|22966.2|22959.2|22953.7|22946.7|22973.7|22966.7|22953.7|22946.7|60
1597923600000|2020-08-20 11:40:00|22958.7|22951.7|22953.7|22946.7|22958.7|22951.7|22948.7|22941.7|17
1597923900000|2020-08-20 11:45:00|22956.2|22949.2|22953.7|22946.7|22958.7|22951.7|22951.2|22944.2|13
1597924200000|2020-08-20 11:50:00|22948.7|22941.7|22933.7|22926.7|22948.7|22941.7|22928.7|22921.7|78
1597924500000|2020-08-20 11:55:00|22938.7|22931.7|22938.7|22931.7|22938.7|22931.7|22928.7|22921.7|130
1597924800000|2020-08-20 12:00:00|22943.7|22936.7|22933.7|22926.7|22948.7|22941.7|22931.2|22924.2|15
1597925100000|2020-08-20 12:05:00|22936.2|22929.2|22923.7|22916.7|22938.7|22931.7|22913.7|22906.7|60
1597925400000|2020-08-20 12:10:00|22926.2|22919.2|22918.7|22911.7|22928.7|22921.7|22916.2|22909.2|56
1597925700000|2020-08-20 12:15:00|22923.7|22916.7|22913.7|22906.7|22923.7|22916.7|22913.7|22906.7|54
1597926000000|2020-08-20 12:20:00|22908.7|22901.7|22918.7|22911.7|22918.7|22911.7|22908.7|22901.7|45
1597926300000|2020-08-20 12:25:00|22923.7|22916.7|22936.2|22929.2|22936.2|22929.2|22918.7|22911.7|39
1597926600000|2020-08-20 12:30:00|22933.7|22926.7|22908.7|22901.7|22933.7|22926.7|22908.7|22901.7|168
1597926900000|2020-08-20 12:35:00|22913.7|22906.7|22928.7|22921.7|22928.7|22921.7|22908.7|22901.7|115
1597927200000|2020-08-20 12:40:00|22926.2|22919.2|22933.7|22926.7|22933.7|22926.7|22918.7|22911.7|48
1597927500000|2020-08-20 12:45:00|22931.2|22924.2|22938.7|22931.7|22938.7|22931.7|22923.7|22916.7|103
1597927800000|2020-08-20 12:50:00|22933.7|22926.7|22923.7|22916.7|22938.7|22931.7|22918.7|22911.7|56
1597928100000|2020-08-20 12:55:00|22928.7|22921.7|22926.2|22919.2|22928.7|22921.7|22913.7|22906.7|35
1597928400000|2020-08-20 13:00:00|22923.7|22916.7|22928.7|22921.7|22928.7|22921.7|22908.7|22901.7|46
1597928700000|2020-08-20 13:05:00|22926.2|22919.2|22923.7|22916.7|22928.7|22921.7|22918.7|22911.7|27
1597929000000|2020-08-20 13:10:00|22921.2|22914.2|22903.7|22896.7|22923.7|22916.7|22903.7|22896.7|121
1597929300000|2020-08-20 13:15:00|22906.2|22899.2|22903.7|22896.7|22908.7|22901.7|22893.7|22886.7|399
1597929600000|2020-08-20 13:20:00|22906.2|22899.2|22908.7|22901.7|22913.7|22906.7|22903.7|22896.7|43
1597929900000|2020-08-20 13:25:00|22911.2|22904.2|22903.7|22896.7|22913.7|22906.7|22903.7|22896.7|22
1597930200000|2020-08-20 13:30:00|22901.2|22894.2|22913.7|22906.7|22913.7|22906.7|22893.7|22886.7|264
1597930500000|2020-08-20 13:35:00|22916.2|22909.2|22913.7|22906.7|22923.7|22916.7|22913.7|22906.7|113
1597930800000|2020-08-20 13:40:00|22908.7|22901.7|22918.7|22911.7|22918.7|22911.7|22888.7|22881.7|317
1597931100000|2020-08-20 13:45:00|22913.7|22906.7|22923.7|22916.7|22928.7|22921.7|22913.7|22906.7|197
1597931400000|2020-08-20 13:50:00|22918.7|22911.7|22928.7|22921.7|22936.2|22929.2|22918.7|22911.7|225
1597931700000|2020-08-20 13:55:00|22933.7|22926.7|22923.7|22916.7|22933.7|22926.7|22918.7|22911.7|254
1597932000000|2020-08-20 14:00:00|22928.7|22921.7|22918.7|22911.7|22928.7|22921.7|22913.7|22906.7|392
1597932300000|2020-08-20 14:05:00|22923.7|22916.7|22928.7|22921.7|22928.7|22921.7|22913.7|22906.7|198
1597932600000|2020-08-20 14:10:00|22933.7|22926.7|22933.7|22926.7|22933.7|22926.7|22923.7|22916.7|175
1597932900000|2020-08-20 14:15:00|22938.7|22931.7|22948.7|22941.7|22953.7|22946.7|22933.7|22926.7|140
1597933200000|2020-08-20 14:20:00|22953.7|22946.7|22948.7|22941.7|22953.7|22946.7|22948.7|22941.7|157
1597933500000|2020-08-20 14:25:00|22953.7|22946.7|22953.7|22946.7|22963.7|22956.7|22948.7|22941.7|189
1597933800000|2020-08-20 14:30:00|22956.2|22949.2|22958.7|22951.7|22963.7|22956.7|22953.7|22946.7|277
1597934100000|2020-08-20 14:35:00|22963.7|22956.7|22958.7|22951.7|22963.7|22956.7|22958.7|22951.7|91
1597934400000|2020-08-20 14:40:00|22953.7|22946.7|22948.7|22941.7|22953.7|22946.7|22938.7|22931.7|138
1597934700000|2020-08-20 14:45:00|22953.7|22946.7|22968.7|22961.7|22968.7|22961.7|22948.7|22941.7|66
1597935000000|2020-08-20 14:50:00|22973.7|22966.7|22963.7|22956.7|22983.7|22976.7|22963.7|22956.7|152
1597935300000|2020-08-20 14:55:00|22968.7|22961.7|22948.7|22941.7|22968.7|22961.7|22948.7|22941.7|151
1597935600000|2020-08-20 15:00:00|22946.2|22939.2|22948.7|22941.7|22948.7|22941.7|22943.7|22936.7|53
1597935900000|2020-08-20 15:05:00|22946.2|22939.2|22933.7|22926.7|22948.7|22941.7|22933.7|22926.7|82
1597936200000|2020-08-20 15:10:00|22936.2|22929.2|22933.7|22926.7|22943.7|22936.7|22933.7|22926.7|70
1597936500000|2020-08-20 15:15:00|22936.2|22929.2|22938.7|22931.7|22943.7|22936.7|22933.7|22926.7|157
1597936800000|2020-08-20 15:20:00|22936.2|22929.2|22943.7|22936.7|22943.7|22936.7|22933.7|22926.7|87
1597937100000|2020-08-20 15:25:00|22948.7|22941.7|22953.7|22946.7|22953.7|22946.7|22943.7|22936.7|173
1597937400000|2020-08-20 15:30:00|22951.2|22944.2|22958.7|22951.7|22958.7|22951.7|22943.7|22936.7|148
1597937700000|2020-08-20 15:35:00|22953.7|22946.7|22968.7|22961.7|22968.7|22961.7|22953.7|22946.7|105
1597938000000|2020-08-20 15:40:00|22966.2|22959.2|22963.7|22956.7|22968.7|22961.7|22958.7|22951.7|85
1597938300000|2020-08-20 15:45:00|22968.7|22961.7|22958.7|22951.7|22968.7|22961.7|22958.7|22951.7|31
1597938600000|2020-08-20 15:50:00|22956.2|22949.2|22968.7|22961.7|22968.7|22961.7|22953.7|22946.7|147
1597938900000|2020-08-20 15:55:00|22973.7|22966.7|22963.7|22956.7|22973.7|22966.7|22963.7|22956.7|106
1597939200000|2020-08-20 16:00:00|22968.7|22961.7|22963.7|22956.7|22968.7|22961.7|22958.7|22951.7|91
1597939500000|2020-08-20 16:05:00|22958.7|22951.7|22963.7|22956.7|22963.7|22956.7|22958.7|22951.7|41
1597939800000|2020-08-20 16:10:00|22968.7|22961.7|22973.7|22966.7|22973.7|22966.7|22963.7|22956.7|81
1597940100000|2020-08-20 16:15:00|22968.7|22961.7|22963.7|22956.7|22968.7|22961.7|22963.7|22956.7|93
1597940400000|2020-08-20 16:20:00|||||||||31
1597940700000|2020-08-20 16:25:00|22961.2|22954.2|22958.7|22951.7|22963.7|22956.7|22958.7|22951.7|82
1597941000000|2020-08-20 16:30:00|22963.7|22956.7|22953.7|22946.7|22963.7|22956.7|22953.7|22946.7|20
1597941300000|2020-08-20 16:35:00|22951.2|22944.2|22958.7|22951.7|22958.7|22951.7|22948.7|22941.7|30
1597941600000|2020-08-20 16:40:00|22963.7|22956.7|22963.7|22956.7|22963.7|22956.7|22958.7|22951.7|24
1597941900000|2020-08-20 16:45:00|22968.7|22961.7|22958.7|22951.7|22968.7|22961.7|22958.7|22951.7|69
1597942200000|2020-08-20 16:50:00|22963.7|22956.7|22963.7|22956.7|22963.7|22956.7|22958.7|22951.7|28
1597942500000|2020-08-20 16:55:00|22958.7|22951.7|22958.7|22951.7|22958.7|22951.7|22953.7|22946.7|28
1597942800000|2020-08-20 17:00:00|22963.7|22956.7|22963.7|22956.7|22968.7|22961.7|22958.7|22951.7|42
1597943100000|2020-08-20 17:05:00|22958.7|22951.7|22958.7|22951.7|22958.7|22951.7|22953.7|22946.7|35
1597943400000|2020-08-20 17:10:00|22963.7|22956.7|22963.7|22956.7|22966.2|22959.2|22958.7|22951.7|30
1597943700000|2020-08-20 17:15:00|22966.2|22959.2|22968.7|22961.7|22968.7|22961.7|22963.7|22956.7|12
1597944000000|2020-08-20 17:20:00|22971.2|22964.2|22973.7|22966.7|22978.7|22971.7|22968.7|22961.7|23
1597944300000|2020-08-20 17:25:00|22976.2|22969.2|22973.7|22966.7|22976.2|22969.2|22973.7|22966.7|36
1597944600000|2020-08-20 17:30:00|22978.7|22971.7|22983.7|22976.7|22983.7|22976.7|22978.7|22971.7|38
1597944900000|2020-08-20 17:35:00|22986.2|22979.2|22983.7|22976.7|22986.2|22979.2|22983.7|22976.7|13
1597945200000|2020-08-20 17:40:00|22986.2|22979.2|22988.7|22981.7|22988.7|22981.7|22983.7|22976.7|24
1597945500000|2020-08-20 17:45:00|22986.2|22979.2|22978.7|22971.7|22986.2|22979.2|22973.7|22966.7|46
1597945800000|2020-08-20 17:50:00|22981.2|22974.2|22973.7|22966.7|22983.7|22976.7|22968.7|22961.7|48
1597946100000|2020-08-20 17:55:00|22978.7|22971.7|22973.7|22966.7|22978.7|22971.7|22973.7|22966.7|29
1597946400000|2020-08-20 18:00:00|22978.7|22971.7|22978.7|22971.7|22988.7|22981.7|22978.7|22971.7|46
1597946700000|2020-08-20 18:05:00|22981.2|22974.2|22983.7|22976.7|22983.7|22976.7|22978.7|22971.7|29
1597947000000|2020-08-20 18:10:00|22978.7|22971.7|22988.7|22981.7|22988.7|22981.7|22978.7|22971.7|26
1597947300000|2020-08-20 18:15:00|22983.7|22976.7|22983.7|22976.7|22988.7|22981.7|22978.7|22971.7|39
1597947600000|2020-08-20 18:20:00|22981.2|22974.2|22983.7|22976.7|22988.7|22981.7|22978.7|22971.7|133
1597947900000|2020-08-20 18:25:00|22978.7|22971.7|22988.7|22981.7|22988.7|22981.7|22978.7|22971.7|51
1597948200000|2020-08-20 18:30:00|22986.2|22979.2|22988.7|22981.7|22988.7|22981.7|22983.7|22976.7|33
1597948500000|2020-08-20 18:35:00|22986.2|22979.2|22983.7|22976.7|22988.7|22981.7|22981.2|22974.2|18
1597948800000|2020-08-20 18:40:00|22981.2|22974.2|22978.7|22971.7|22983.7|22976.7|22978.7|22971.7|27
1597949100000|2020-08-20 18:45:00|22976.2|22969.2|22983.7|22976.7|22983.7|22976.7|22973.7|22966.7|42
1597949400000|2020-08-20 18:50:00|22988.7|22981.7|22988.7|22981.7|22988.7|22981.7|22983.7|22976.7|35
1597949700000|2020-08-20 18:55:00|22983.7|22976.7|22988.7|22981.7|22988.7|22981.7|22983.7|22976.7|78
1597950000000|2020-08-20 19:00:00|22983.7|22976.7|23008.7|23001.7|23008.7|23001.7|22983.7|22976.7|143
1597950300000|2020-08-20 19:05:00|23011.2|23004.2|23008.7|23001.7|23013.7|23006.7|23003.7|22996.7|184
1597950600000|2020-08-20 19:10:00|23003.7|22996.7|23003.7|22996.7|23008.7|23001.7|23003.7|22996.7|50
1597950900000|2020-08-20 19:15:00|23008.7|23001.7|22998.7|22991.7|23013.7|23006.7|22998.7|22991.7|176
1597951200000|2020-08-20 19:20:00|22993.7|22986.7|22988.7|22981.7|22998.7|22991.7|22983.7|22976.7|59
1597951500000|2020-08-20 19:25:00|22983.7|22976.7|22983.7|22976.7|22988.7|22981.7|22978.7|22971.7|105
1597951800000|2020-08-20 19:30:00|22978.7|22971.7|22983.7|22976.7|22983.7|22976.7|22978.7|22971.7|134
1597952100000|2020-08-20 19:35:00|22981.2|22974.2|22988.7|22981.7|22988.7|22981.7|22978.7|22971.7|186
1597952400000|2020-08-20 19:40:00|22993.7|22986.7|23003.7|22996.7|23008.7|23001.7|22993.7|22986.7|153
1597952700000|2020-08-20 19:45:00|23006.2|22999.2|22998.7|22991.7|23008.7|23001.7|22998.7|22991.7|115
1597953000000|2020-08-20 19:50:00|22996.2|22989.2|22983.7|22976.7|22998.7|22991.7|22983.7|22976.7|299
1597953300000|2020-08-20 19:55:00|22981.2|22974.2|22983.7|22976.7|22998.7|22991.7|22981.2|22974.2|413
1597953600000|2020-08-20 20:00:00|22978.7|22971.7|22983.7|22976.7|22998.7|22991.7|22978.7|22971.7|128
1597953900000|2020-08-20 20:05:00|22986.2|22979.2|22983.7|22976.7|22988.7|22981.7|22978.7|22971.7|71
1597954200000|2020-08-20 20:10:00|22978.7|22971.7|22983.7|22976.7|22988.7|22981.7|22978.7|22971.7|56
1597954500000|2020-08-20 20:15:00|22987.7|22972.7|22987.7|22972.7|22990.2|22975.2|22987.7|22972.7|1
1597954800000|2020-08-20 20:20:00|22985.2|22970.2|22980.2|22965.2|22990.2|22975.2|22977.7|22962.7|4
1597955100000|2020-08-20 20:25:00|22982.7|22967.7|23002.7|22987.7|23007.7|22992.7|22982.7|22967.7|112
1597955400000|2020-08-20 20:30:00|23005.2|22990.2|23010.2|22995.2|23010.2|22995.2|23000.2|22985.2|57
1597955700000|2020-08-20 20:35:00|23012.7|22997.7|23007.7|22992.7|23012.7|22997.7|23007.7|22992.7|8
1597956000000|2020-08-20 20:40:00|23010.2|22995.2|23010.2|22995.2|23010.2|22995.2|23005.2|22990.2|10
1597956300000|2020-08-20 20:45:00|23012.7|22997.7|23005.2|22990.2|23012.7|22997.7|23002.7|22987.7|39
1597956600000|2020-08-20 20:50:00|23002.7|22987.7|23002.7|22987.7|23005.2|22990.2|23002.7|22987.7|6
1597956900000|2020-08-20 20:55:00|23007.7|22992.7|23010|22980|23011.4|22995.2|23000.2|22979|58
1597957200000|2020-08-20 21:00:00|23009.2|22979.2|23008.8|22978.8|23009.3|22979.3|23008.3|22978.3|0
1597957500000|2020-08-20 21:05:00|23009|22979|23009.5|22979.5|23009.5|22979.5|23009|22979|0
1597958100000|2020-08-20 21:15:00|23009.9|22979.9|23010.2|22980.2|23010.2|22980.2|23009.5|22979.5|0
1597958400000|2020-08-20 21:20:00|23009.9|22979.9|23010.6|22980.6|23010.6|22980.6|23009.5|22979.5|0
1597958700000|2020-08-20 21:25:00|23010.2|22980.2|23010.8|22980.8|23011.3|22981.3|23010.2|22980.2|0
1597959000000|2020-08-20 21:30:00|23005.8|22975.8|23009.2|22979.2|23010.1|22980.1|23005.8|22975.8|0
1597959300000|2020-08-20 21:35:00|23007.1|22977.1|23008.3|22978.3|23008.7|22978.7|23007|22977|0
1597959600000|2020-08-20 21:40:00|23008.5|22978.5|23007|22977|23008.7|22978.7|23007|22977|0
1597959900000|2020-08-20 21:45:00|23007.2|22977.2|23007.5|22977.5|23008|22978|23007.2|22977.2|0
1597960200000|2020-08-20 21:50:00|23007.7|22977.7|23007.7|22977.7|23007.7|22977.7|23006.9|22976.9|0
1597960500000|2020-08-20 21:55:00|23007.4|22977.4|23007|22977|23009.4|22979.4|23006.9|22976.9|0
1597960800000|2020-08-20 22:00:00|23012.1|22982.1|23012.7|22997.7|23018.1|22997.7|23010.2|22980.9|2
1597961400000|2020-08-20 22:10:00|23012.9|22997.9|23017.9|23002.9|23017.9|23002.9|23010.4|22995.4|1
1597961700000|2020-08-20 22:15:00|23015.4|23000.4|23017.9|23002.9|23017.9|23002.9|23015.4|23000.4|4
1597962000000|2020-08-20 22:20:00|23022.9|23007.9|23025.4|23010.4|23027.9|23012.9|23020.4|23005.4|13
1597962600000|2020-08-20 22:30:00|23027.9|23012.9|23025.4|23010.4|23032.9|23017.9|23025.4|23010.4|9
1597962900000|2020-08-20 22:35:00|23022.9|23007.9|23025.4|23010.4|23025.4|23010.4|23022.9|23007.9|0
1597963200000|2020-08-20 22:40:00|23027.9|23012.9|23027.9|23012.9|23027.9|23012.9|23027.9|23012.9|0
1597963500000|2020-08-20 22:45:00|23025.4|23010.4|23022.9|23007.9|23025.4|23010.4|23022.9|23007.9|0
1597963800000|2020-08-20 22:50:00|23020.4|23005.4|23020.4|23005.4|23022.9|23007.9|23017.9|23002.9|5
1597964400000|2020-08-20 23:00:00|23022.9|23007.9|23020.4|23005.4|23022.9|23007.9|23017.9|23002.9|2
1597965000000|2020-08-20 23:10:00|23017.9|23002.9|23022.9|23007.9|23022.9|23007.9|23012.9|22997.9|3
1597965300000|2020-08-20 23:15:00|23020.4|23005.4|23030.4|23015.4|23030.4|23015.4|23020.4|23005.4|29
1597965600000|2020-08-20 23:20:00|23027.9|23012.9|23037.9|23022.9|23040.4|23025.4|23027.9|23012.9|83
1597965900000|2020-08-20 23:25:00|23040.4|23025.4|23045.4|23030.4|23047.9|23032.9|23037.9|23022.9|35
1597966200000|2020-08-20 23:30:00|23047.9|23032.9|23028.9|23021.9|23047.9|23039.4|23023.9|23016.9|15912
1597966500000|2020-08-20 23:35:00|23026.4|23019.4|23028.9|23021.9|23028.9|23021.9|23018.9|23011.9|105
1597966800000|2020-08-20 23:40:00|23033.9|23026.9|23033.9|23026.9|23038.9|23031.9|23028.9|23021.9|142
1597967100000|2020-08-20 23:45:00|23031.4|23024.4|23043.9|23036.9|23048.9|23041.9|23023.9|23016.9|295
1597967400000|2020-08-20 23:50:00|23038.9|23031.9|23043.9|23036.9|23043.9|23036.9|23026.4|23019.4|279
1597967700000|2020-08-20 23:55:00|23041.4|23034.4|23038.9|23031.9|23043.9|23036.9|23033.9|23026.9|266
1597968000000|2020-08-21 00:00:00|23036.4|23029.4|23088.9|23081.9|23103.9|23096.9|23033.9|23026.9|2700
1597968300000|2020-08-21 00:05:00|23093.9|23086.9|23093.9|23086.9|23123.9|23116.9|23088.9|23081.9|1860
1597968600000|2020-08-21 00:10:00|23096.4|23089.4|23108.9|23101.9|23128.9|23121.9|23096.4|23089.4|1000
1597968900000|2020-08-21 00:15:00|23113.9|23106.9|23128.9|23121.9|23133.9|23126.9|23113.9|23106.9|1118
1597969200000|2020-08-21 00:20:00|23133.9|23126.9|23128.9|23121.9|23133.9|23126.9|23108.9|23101.9|656
1597969500000|2020-08-21 00:25:00|23131.4|23124.4|23138.9|23131.9|23143.9|23136.9|23131.4|23124.4|453
1597969800000|2020-08-21 00:30:00|23136.4|23129.4|23098.9|23091.9|23136.4|23129.4|23098.9|23091.9|466
1597970100000|2020-08-21 00:35:00|23103.9|23096.9|23101.4|23094.4|23108.9|23101.9|23093.9|23086.9|797
1597970400000|2020-08-21 00:40:00|23103.9|23096.9|23093.9|23086.9|23103.9|23096.9|23088.9|23081.9|536
1597970700000|2020-08-21 00:45:00|23096.4|23089.4|23063.9|23056.9|23113.9|23106.9|23061.4|23054.4|609
1597971000000|2020-08-21 00:50:00|23058.9|23051.9|23043.9|23036.9|23058.9|23051.9|23033.9|23026.9|858
1597971300000|2020-08-21 00:55:00|23048.9|23041.9|23073.9|23066.9|23078.9|23071.9|23038.9|23031.9|573
1597971600000|2020-08-21 01:00:00|23076.4|23069.4|23063.9|23056.9|23078.9|23071.9|23063.9|23056.9|439
1597971900000|2020-08-21 01:05:00|23066.4|23059.4|23043.9|23036.9|23091.4|23084.4|23043.9|23036.9|660
1597972200000|2020-08-21 01:10:00|23041.4|23034.4|23023.9|23016.9|23053.9|23046.9|23018.9|23011.9|705
1597972500000|2020-08-21 01:15:00|23028.9|23021.9|23048.9|23041.9|23053.9|23046.9|23028.9|23021.9|511
1597972800000|2020-08-21 01:20:00|23053.9|23046.9|22998.9|22991.9|23058.9|23051.9|22996.4|22989.4|651
1597973100000|2020-08-21 01:25:00|23001.4|22994.4|22988.9|22981.9|23003.9|22996.9|22981.4|22974.4|616
1597973400000|2020-08-21 01:30:00|22986.4|22979.4|22963.9|22956.9|22986.4|22979.4|22961.4|22954.4|846
1597973700000|2020-08-21 01:35:00|22958.9|22951.9|22963.9|22956.9|22968.9|22961.9|22948.9|22941.9|546
1597974000000|2020-08-21 01:40:00|22966.4|22959.4|22978.9|22971.9|22988.9|22981.9|22963.9|22956.9|438
1597974300000|2020-08-21 01:45:00|22973.9|22966.9|22941.4|22934.4|22976.4|22969.4|22928.9|22921.9|713
1597974600000|2020-08-21 01:50:00|22938.9|22931.9|22963.9|22956.9|22968.9|22961.9|22938.9|22931.9|467
1597974900000|2020-08-21 01:55:00|22966.4|22959.4|22968.9|22961.9|22968.9|22961.9|22958.9|22951.9|338
1597975200000|2020-08-21 02:00:00|22973.9|22966.9|22973.9|22966.9|22978.9|22971.9|22943.9|22936.9|435
1597975500000|2020-08-21 02:05:00|22976.4|22969.4|22981.4|22974.4|22983.9|22976.9|22968.9|22961.9|409
1597975800000|2020-08-21 02:10:00|22978.9|22971.9|22963.9|22956.9|22988.9|22981.9|22963.9|22956.9|263
1597976100000|2020-08-21 02:15:00|22961.4|22954.4|22953.9|22946.9|22963.9|22956.9|22948.9|22941.9|212
1597976400000|2020-08-21 02:20:00|22948.9|22941.9|22958.9|22951.9|22958.9|22951.9|22943.9|22936.9|260
1597976700000|2020-08-21 02:25:00|22953.9|22946.9|22953.9|22946.9|22963.9|22956.9|22943.9|22936.9|197
1597977000000|2020-08-21 02:30:00|22956.4|22949.4|22968.9|22961.9|22968.9|22961.9|22948.9|22941.9|232
1597977300000|2020-08-21 02:35:00|22966.4|22959.4|22961.4|22954.4|22968.9|22961.9|22958.9|22951.9|73
1597977600000|2020-08-21 02:40:00|22958.9|22951.9|22963.9|22956.9|22968.9|22961.9|22958.9|22951.9|79
1597977900000|2020-08-21 02:45:00|22961.4|22954.4|22958.9|22951.9|22968.9|22961.9|22953.9|22946.9|143
1597978200000|2020-08-21 02:50:00|22956.4|22949.4|22978.9|22971.9|22978.9|22971.9|22953.9|22946.9|57
1597978500000|2020-08-21 02:55:00|22983.9|22976.9|22983.9|22976.9|22988.9|22981.9|22973.9|22966.9|211
1597978800000|2020-08-21 03:00:00|22988.9|22981.9|22983.9|22976.9|22988.9|22981.9|22983.9|22976.9|90
1597979100000|2020-08-21 03:05:00|22986.4|22979.4|22993.9|22986.9|22998.9|22991.9|22986.4|22979.4|117
1597979400000|2020-08-21 03:10:00|22998.9|22991.9|22998.9|22991.9|22998.9|22991.9|22988.9|22981.9|128
1597979700000|2020-08-21 03:15:00|23003.9|22996.9|23008.9|23001.9|23008.9|23001.9|22981.4|22974.4|225
1597980000000|2020-08-21 03:20:00|23006.4|22999.4|23021.4|23014.4|23023.9|23016.9|23006.4|22999.4|330
1597980300000|2020-08-21 03:25:00|23023.9|23016.9|23018.9|23011.9|23028.9|23021.9|23018.9|23011.9|250
1597980600000|2020-08-21 03:30:00|23023.9|23016.9|23033.9|23026.9|23043.9|23036.9|23018.9|23011.9|754
1597980900000|2020-08-21 03:35:00|23036.4|23029.4|23033.9|23026.9|23043.9|23036.9|23028.9|23021.9|287
1597981200000|2020-08-21 03:40:00|23031.4|23024.4|23003.9|22996.9|23036.4|23029.4|23003.9|22996.9|325
1597981500000|2020-08-21 03:45:00|23006.4|22999.4|22986.4|22979.4|23008.9|23001.9|22983.9|22976.9|244
1597981800000|2020-08-21 03:50:00|22983.9|22976.9|22983.9|22976.9|22988.9|22981.9|22978.9|22971.9|256
1597982100000|2020-08-21 03:55:00|22981.4|22974.4|22976.4|22969.4|22983.9|22976.9|22973.9|22966.9|179
1597982400000|2020-08-21 04:00:00|22973.9|22966.9|22988.9|22981.9|22993.9|22986.9|22973.9|22966.9|227
1597982700000|2020-08-21 04:05:00|22983.9|22976.9|22983.9|22976.9|22983.9|22976.9|22978.9|22971.9|82
1597983000000|2020-08-21 04:10:00|22978.9|22971.9|22988.9|22981.9|22993.9|22986.9|22978.9|22971.9|128
1597983300000|2020-08-21 04:15:00|22983.9|22976.9|22978.9|22971.9|22986.4|22979.4|22973.9|22966.9|118
1597983600000|2020-08-21 04:20:00|22976.4|22969.4|22973.9|22966.9|22978.9|22971.9|22973.9|22966.9|71
1597983900000|2020-08-21 04:25:00|22971.4|22964.4|22968.9|22961.9|22973.9|22966.9|22963.9|22956.9|129
1597984200000|2020-08-21 04:30:00|22966.4|22959.4|22978.9|22971.9|22978.9|22971.9|22966.4|22959.4|53
1597984500000|2020-08-21 04:35:00|22973.9|22966.9|22963.9|22956.9|22973.9|22966.9|22963.9|22956.9|311
1597984800000|2020-08-21 04:40:00|22958.9|22951.9|22968.9|22961.9|22973.9|22966.9|22953.9|22946.9|203
1597985100000|2020-08-21 04:45:00|22966.4|22959.4|22973.9|22966.9|22973.9|22966.9|22963.9|22956.9|30
1597985400000|2020-08-21 04:50:00|22978.9|22971.9|22968.9|22961.9|22978.9|22971.9|22968.9|22961.9|104
1597985700000|2020-08-21 04:55:00|22973.9|22966.9|22963.9|22956.9|22976.4|22969.4|22958.9|22951.9|156
1597986000000|2020-08-21 05:00:00|22966.4|22959.4|22978.9|22971.9|22978.9|22971.9|22963.9|22956.9|340
1597986300000|2020-08-21 05:05:00|22981.4|22974.4|22978.9|22971.9|22983.9|22976.9|22973.9|22966.9|166
1597986600000|2020-08-21 05:10:00|22973.9|22966.9|22978.9|22971.9|22981.4|22974.4|22973.9|22966.9|349
1597986900000|2020-08-21 05:15:00|22973.9|22966.9|22968.9|22961.9|22978.9|22971.9|22966.4|22959.4|422
1597987200000|2020-08-21 05:20:00|22963.9|22956.9|22973.9|22966.9|22973.9|22966.9|22963.9|22956.9|429
1597987500000|2020-08-21 05:25:00|22971.4|22964.4|22963.9|22956.9|22973.9|22966.9|22958.9|22951.9|654
1597987800000|2020-08-21 05:30:00|22958.9|22951.9|22953.9|22946.9|22958.9|22951.9|22948.9|22941.9|540
1597988100000|2020-08-21 05:35:00|22951.4|22944.4|22943.9|22936.9|22953.9|22946.9|22941.4|22934.4|435
1597988400000|2020-08-21 05:40:00|22948.9|22941.9|22928.9|22921.9|22948.9|22941.9|22928.9|22921.9|438
1597988700000|2020-08-21 05:45:00|22933.9|22926.9|22933.9|22926.9|22933.9|22926.9|22928.9|22921.9|570
1597989000000|2020-08-21 05:50:00|22936.4|22929.4|22938.9|22931.9|22943.9|22936.9|22923.9|22916.9|1048
1597989300000|2020-08-21 05:55:00|22943.9|22936.9|22968.9|22961.9|22968.9|22961.9|22943.9|22936.9|1821
1597989600000|2020-08-21 06:00:00|22948.9|22941.9|22933.9|22926.9|22958.9|22951.9|22928.9|22921.9|3383
1597989900000|2020-08-21 06:05:00|22928.9|22921.9|22903.9|22896.9|22928.9|22921.9|22898.9|22891.9|1651
1597990200000|2020-08-21 06:10:00|22901.4|22894.4|22913.9|22906.9|22913.9|22906.9|22893.9|22886.9|494
1597990500000|2020-08-21 06:15:00|22918.9|22911.9|22918.9|22911.9|22918.9|22911.9|22908.9|22901.9|273
1597990800000|2020-08-21 06:20:00|22923.9|22916.9|22918.9|22911.9|22923.9|22916.9|22918.9|22911.9|251
1597991100000|2020-08-21 06:25:00|22921.4|22914.4|22898.9|22891.9|22923.9|22916.9|22896.4|22889.4|134
1597991400000|2020-08-21 06:30:00|22893.9|22886.9|22893.9|22886.9|22898.9|22891.9|22888.9|22881.9|68
1597991700000|2020-08-21 06:35:00|22888.9|22881.9|22893.9|22886.9|22903.9|22896.9|22888.9|22881.9|75
1597992000000|2020-08-21 06:40:00|22888.9|22881.9|22883.9|22876.9|22888.9|22881.9|22883.9|22876.9|93
1597992300000|2020-08-21 06:45:00|22881.4|22874.4|22883.9|22876.9|22883.9|22876.9|22876.4|22869.4|65
1597992600000|2020-08-21 06:50:00|22886.4|22879.4|22888.9|22881.9|22888.9|22881.9|22873.9|22866.9|113
1597992900000|2020-08-21 06:55:00|22891.4|22884.4|22898.9|22891.9|22903.9|22896.9|22888.9|22881.9|123
1597993200000|2020-08-21 07:00:00|22896.4|22889.4|22898.9|22891.9|22918.9|22911.9|22893.9|22886.9|244
1597993500000|2020-08-21 07:05:00|22896.4|22889.4|22891.4|22884.4|22923.9|22916.9|22888.9|22881.9|136
1597993800000|2020-08-21 07:10:00|22893.9|22886.9|22883.9|22876.9|22893.9|22886.9|22868.9|22861.9|104
1597994100000|2020-08-21 07:15:00|22886.4|22879.4|22853.9|22846.9|22886.4|22879.4|22831.4|22824.4|430
1597994400000|2020-08-21 07:20:00|22848.9|22841.9|22848.9|22841.9|22853.9|22846.9|22823.9|22816.9|175
1597994700000|2020-08-21 07:25:00|22851.4|22844.4|22853.9|22846.9|22858.9|22851.9|22843.9|22836.9|151
1597995000000|2020-08-21 07:30:00|22856.4|22849.4|22858.9|22851.9|22878.9|22871.9|22851.4|22844.4|224
1597995300000|2020-08-21 07:35:00|22853.9|22846.9|22878.9|22871.9|22888.9|22881.9|22848.9|22841.9|134
1597995600000|2020-08-21 07:40:00|22881.4|22874.4|22878.9|22871.9|22886.4|22879.4|22868.9|22861.9|90
1597995900000|2020-08-21 07:45:00|22876.4|22869.4|22893.9|22886.9|22898.9|22891.9|22873.9|22866.9|96
1597996200000|2020-08-21 07:50:00|22888.9|22881.9|22888.9|22881.9|22903.9|22896.9|22888.9|22881.9|99
1597996500000|2020-08-21 07:55:00|22891.4|22884.4|22893.9|22886.9|22913.9|22906.9|22888.9|22881.9|119
1597996800000|2020-08-21 08:00:00|22891.4|22884.4|22868.9|22861.9|22891.4|22884.4|22858.9|22851.9|130
1597997100000|2020-08-21 08:05:00|22871.4|22864.4|22868.9|22861.9|22878.9|22871.9|22863.9|22856.9|102
1597997400000|2020-08-21 08:10:00|22873.9|22866.9|22863.9|22856.9|22886.4|22879.4|22863.9|22856.9|62
1597997700000|2020-08-21 08:15:00|22868.9|22861.9|22876.4|22869.4|22893.9|22886.9|22863.9|22856.9|87
1597998000000|2020-08-21 08:20:00|22878.9|22871.9|22868.9|22861.9|22878.9|22871.9|22858.9|22851.9|78
1597998300000|2020-08-21 08:25:00|22866.4|22859.4|22863.9|22856.9|22878.9|22871.9|22858.9|22851.9|69
1597998600000|2020-08-21 08:30:00|22866.4|22859.4|22868.9|22861.9|22873.9|22866.9|22848.9|22841.9|164
1597998900000|2020-08-21 08:35:00|22863.9|22856.9|22863.9|22856.9|22863.9|22856.9|22853.9|22846.9|314
1597999200000|2020-08-21 08:40:00|22858.9|22851.9|22853.9|22846.9|22863.9|22856.9|22848.9|22841.9|45
1597999500000|2020-08-21 08:45:00|22858.9|22851.9|22858.9|22851.9|22868.9|22861.9|22853.9|22846.9|99
1597999800000|2020-08-21 08:50:00|22856.4|22849.4|22858.9|22851.9|22863.9|22856.9|22853.9|22846.9|44
1598000100000|2020-08-21 08:55:00|22861.4|22854.4|22868.9|22861.9|22878.9|22871.9|22858.9|22851.9|51
1598000400000|2020-08-21 09:00:00|22871.4|22864.4|22873.9|22866.9|22873.9|22866.9|22853.9|22846.9|50
1598000700000|2020-08-21 09:05:00|22868.9|22861.9|22878.9|22871.9|22883.9|22876.9|22868.9|22861.9|64
1598001000000|2020-08-21 09:10:00|22883.9|22876.9|22883.9|22876.9|22888.9|22881.9|22878.9|22871.9|108
1598001300000|2020-08-21 09:15:00|22886.4|22879.4|22893.9|22886.9|22893.9|22886.9|22878.9|22871.9|92
1598001600000|2020-08-21 09:20:00|22896.4|22889.4|22893.9|22886.9|22898.9|22891.9|22888.9|22881.9|34
1598001900000|2020-08-21 09:25:00|22896.4|22889.4|22898.9|22891.9|22903.9|22896.9|22893.9|22886.9|71
1598002200000|2020-08-21 09:30:00|22901.4|22894.4|22893.9|22886.9|22903.9|22896.9|22888.9|22881.9|31
1598002500000|2020-08-21 09:35:00|22891.4|22884.4|22893.9|22886.9|22898.9|22891.9|22888.9|22881.9|89
1598002800000|2020-08-21 09:40:00|22898.9|22891.9|22888.9|22881.9|22898.9|22891.9|22886.4|22879.4|74
1598003100000|2020-08-21 09:45:00|22893.9|22886.9|22918.9|22911.9|22918.9|22911.9|22888.9|22881.9|138
1598003400000|2020-08-21 09:50:00|22913.9|22906.9|22903.9|22896.9|22916.4|22909.4|22898.9|22891.9|124
1598003700000|2020-08-21 09:55:00|22901.4|22894.4|22908.9|22901.9|22908.9|22901.9|22901.4|22894.4|40
1598004000000|2020-08-21 10:00:00|22906.4|22899.4|22903.9|22896.9|22908.9|22901.9|22898.9|22891.9|80
1598004300000|2020-08-21 10:05:00|22908.9|22901.9|22893.9|22886.9|22908.9|22901.9|22893.9|22886.9|78
1598004600000|2020-08-21 10:10:00|22896.4|22889.4|22898.9|22891.9|22898.9|22891.9|22888.9|22881.9|82
1598004900000|2020-08-21 10:15:00|22893.9|22886.9|22886.4|22879.4|22898.9|22891.9|22883.9|22876.9|88
1598005200000|2020-08-21 10:20:00|22883.9|22876.9|22878.9|22871.9|22888.9|22881.9|22873.9|22866.9|76
1598005500000|2020-08-21 10:25:00|22876.4|22869.4|22873.9|22866.9|22878.9|22871.9|22868.9|22861.9|151
1598005800000|2020-08-21 10:30:00|22876.4|22869.4|22868.9|22861.9|22878.9|22871.9|22868.9|22861.9|71
1598006100000|2020-08-21 10:35:00|22873.9|22866.9|22868.9|22861.9|22873.9|22866.9|22868.9|22861.9|61
1598006400000|2020-08-21 10:40:00|22863.9|22856.9|22858.9|22851.9|22868.9|22861.9|22853.9|22846.9|122
1598006700000|2020-08-21 10:45:00|22856.4|22849.4|22833.9|22826.9|22858.9|22851.9|22833.9|22826.9|172
1598007000000|2020-08-21 10:50:00|22828.9|22821.9|22813.9|22806.9|22838.9|22831.9|22808.9|22801.9|219
1598007300000|2020-08-21 10:55:00|22811.4|22804.4|22818.9|22811.9|22823.9|22816.9|22808.9|22801.9|73
1598007600000|2020-08-21 11:00:00|22821.4|22814.4|22823.9|22816.9|22823.9|22816.9|22818.9|22811.9|73
1598007900000|2020-08-21 11:05:00|22828.9|22821.9|22818.9|22811.9|22828.9|22821.9|22816.4|22809.4|133
1598008200000|2020-08-21 11:10:00|22813.9|22806.9|22823.9|22816.9|22828.9|22821.9|22813.9|22806.9|74
1598008500000|2020-08-21 11:15:00|22828.9|22821.9|22828.9|22821.9|22828.9|22821.9|22818.9|22811.9|44
1598008800000|2020-08-21 11:20:00|22826.4|22819.4|22823.9|22816.9|22828.9|22821.9|22818.9|22811.9|62
1598009100000|2020-08-21 11:25:00|22821.4|22814.4|22823.9|22816.9|22823.9|22816.9|22818.9|22811.9|59
1598009400000|2020-08-21 11:30:00|22818.9|22811.9|22818.9|22811.9|22828.9|22821.9|22813.9|22806.9|79
1598009700000|2020-08-21 11:35:00|22813.9|22806.9|22798.9|22791.9|22816.4|22809.4|22793.9|22786.9|141
1598010000000|2020-08-21 11:40:00|22793.9|22786.9|22803.9|22796.9|22803.9|22796.9|22788.9|22781.9|54
1598010300000|2020-08-21 11:45:00|22798.9|22791.9|22773.9|22766.9|22798.9|22791.9|22773.9|22766.9|253
1598010600000|2020-08-21 11:50:00|22776.4|22769.4|22773.9|22766.9|22778.9|22771.9|22768.9|22761.9|169
1598010900000|2020-08-21 11:55:00|22778.9|22771.9|22758.9|22751.9|22778.9|22771.9|22753.9|22746.9|209
1598011200000|2020-08-21 12:00:00|22753.9|22746.9|22731.4|22724.4|22758.9|22751.9|22723.9|22716.9|595
1598011500000|2020-08-21 12:05:00|22728.9|22721.9|22733.9|22726.9|22743.9|22736.9|22728.9|22721.9|286
1598011800000|2020-08-21 12:10:00|22731.4|22724.4|22728.9|22721.9|22731.4|22724.4|22713.9|22706.9|347
1598012100000|2020-08-21 12:15:00|22726.4|22719.4|22743.9|22736.9|22748.9|22741.9|22723.9|22716.9|230
1598012400000|2020-08-21 12:20:00|22741.4|22734.4|22738.9|22731.9|22743.9|22736.9|22726.4|22719.4|341
1598012700000|2020-08-21 12:25:00|22733.9|22726.9|22748.9|22741.9|22748.9|22741.9|22733.9|22726.9|79
1598013000000|2020-08-21 12:30:00|22743.9|22736.9|22758.9|22751.9|22758.9|22751.9|22738.9|22731.9|113
1598013300000|2020-08-21 12:35:00|22763.9|22756.9|22768.9|22761.9|22773.9|22766.9|22758.9|22751.9|107
1598013600000|2020-08-21 12:40:00|22771.4|22764.4|22768.9|22761.9|22778.9|22771.9|22758.9|22751.9|172
1598013900000|2020-08-21 12:45:00|22766.4|22759.4|22763.9|22756.9|22766.4|22759.4|22758.9|22751.9|140
1598014200000|2020-08-21 12:50:00|22761.4|22754.4|22763.9|22756.9|22763.9|22756.9|22753.9|22746.9|135
1598014500000|2020-08-21 12:55:00|22766.4|22759.4|22748.9|22741.9|22768.9|22761.9|22748.9|22741.9|96
1598014800000|2020-08-21 13:00:00|22743.9|22736.9|22728.9|22721.9|22743.9|22736.9|22721.4|22714.4|325
1598015100000|2020-08-21 13:05:00|22731.4|22724.4|22753.9|22746.9|22753.9|22746.9|22731.4|22724.4|195
1598015400000|2020-08-21 13:10:00|22748.9|22741.9|22758.9|22751.9|22758.9|22751.9|22748.9|22741.9|88
1598015700000|2020-08-21 13:15:00|22753.9|22746.9|22768.9|22761.9|22773.9|22766.9|22753.9|22746.9|138
1598016000000|2020-08-21 13:20:00|22771.4|22764.4|22783.9|22776.9|22788.9|22781.9|22768.9|22761.9|146
1598016300000|2020-08-21 13:25:00|22778.9|22771.9|22778.9|22771.9|22788.9|22781.9|22768.9|22761.9|128
1598016600000|2020-08-21 13:30:00|22773.9|22766.9|22778.9|22771.9|22788.9|22781.9|22768.9|22761.9|278
1598016900000|2020-08-21 13:35:00|22773.9|22766.9|22783.9|22776.9|22783.9|22776.9|22768.9|22761.9|348
1598017200000|2020-08-21 13:40:00|22788.9|22781.9|22788.9|22781.9|22798.9|22791.9|22773.9|22766.9|225
1598017500000|2020-08-21 13:45:00|22798.9|22791.9|22828.9|22821.9|22833.9|22826.9|22798.9|22791.9|605
1598017800000|2020-08-21 13:50:00|22823.9|22816.9|22833.9|22826.9|22838.9|22831.9|22808.9|22801.9|249
1598018100000|2020-08-21 13:55:00|22831.4|22824.4|22833.9|22826.9|22843.9|22836.9|22828.9|22821.9|177
1598018400000|2020-08-21 14:00:00|22836.4|22829.4|22828.9|22821.9|22861.4|22854.4|22828.9|22821.9|400
1598018700000|2020-08-21 14:05:00|22831.4|22824.4|22848.9|22841.9|22853.9|22846.9|22818.9|22811.9|296
1598019000000|2020-08-21 14:10:00|22843.9|22836.9|22823.9|22816.9|22848.9|22841.9|22823.9|22816.9|300
1598019300000|2020-08-21 14:15:00|22828.9|22821.9|22828.9|22821.9|22838.9|22831.9|22823.9|22816.9|79
1598019600000|2020-08-21 14:20:00|22826.4|22819.4|22823.9|22816.9|22826.4|22819.4|22813.9|22806.9|148
1598019900000|2020-08-21 14:25:00|22821.4|22814.4|22841.4|22834.4|22848.9|22841.9|22818.9|22811.9|199
1598020200000|2020-08-21 14:30:00|22843.9|22836.9|22863.9|22856.9|22868.9|22861.9|22841.4|22834.4|310
1598020500000|2020-08-21 14:35:00|22858.9|22851.9|22868.9|22861.9|22873.9|22866.9|22858.9|22851.9|167
1598020800000|2020-08-21 14:40:00|22871.4|22864.4|22858.9|22851.9|22873.9|22866.9|22848.9|22841.9|132
1598021100000|2020-08-21 14:45:00|22861.4|22854.4|22858.9|22851.9|22863.9|22856.9|22848.9|22841.9|53
1598021400000|2020-08-21 14:50:00|22856.4|22849.4|22868.9|22861.9|22873.9|22866.9|22853.9|22846.9|95
1598021700000|2020-08-21 14:55:00|22873.9|22866.9|22853.9|22846.9|22878.9|22871.9|22848.9|22841.9|323
1598022000000|2020-08-21 15:00:00|22848.9|22841.9|22828.9|22821.9|22853.9|22846.9|22821.4|22814.4|310
1598022300000|2020-08-21 15:05:00|22833.9|22826.9|22833.9|22826.9|22843.9|22836.9|22828.9|22821.9|413
1598022600000|2020-08-21 15:10:00|22828.9|22821.9|22828.9|22821.9|22848.9|22841.9|22823.9|22816.9|226
1598022900000|2020-08-21 15:15:00|22823.9|22816.9|22818.9|22811.9|22838.9|22831.9|22813.9|22806.9|180
1598023200000|2020-08-21 15:20:00|22821.4|22814.4|22848.9|22841.9|22853.9|22846.9|22818.9|22811.9|116
1598023500000|2020-08-21 15:25:00|22846.4|22839.4|22833.9|22826.9|22853.9|22846.9|22833.9|22826.9|120
1598023800000|2020-08-21 15:30:00|22838.9|22831.9|22828.9|22821.9|22848.9|22841.9|22823.9|22816.9|340
1598024100000|2020-08-21 15:35:00|22833.9|22826.9|22833.9|22826.9|22833.9|22826.9|22818.9|22811.9|153
1598024400000|2020-08-21 15:40:00|22828.9|22821.9|22813.9|22806.9|22833.9|22826.9|22813.9|22806.9|98
1598024700000|2020-08-21 15:45:00|22818.9|22811.9|22821.4|22814.4|22823.9|22816.9|22813.9|22806.9|81
1598025000000|2020-08-21 15:50:00|22823.9|22816.9|22808.9|22801.9|22823.9|22816.9|22808.9|22801.9|48
1598025300000|2020-08-21 15:55:00|22813.9|22806.9|22798.9|22791.9|22823.9|22816.9|22798.9|22791.9|90
1598025600000|2020-08-21 16:00:00|22793.9|22786.9|22813.9|22806.9|22816.4|22809.4|22793.9|22786.9|187
1598025900000|2020-08-21 16:05:00|22816.4|22809.4|22818.9|22811.9|22823.9|22816.9|22813.9|22806.9|41
1598026200000|2020-08-21 16:10:00|22821.4|22814.4|22818.9|22811.9|22823.9|22816.9|22818.9|22811.9|43
1598026500000|2020-08-21 16:15:00|22821.4|22814.4|22823.9|22816.9|22828.9|22821.9|22818.9|22811.9|83
1598026800000|2020-08-21 16:20:00|22826.4|22819.4|22818.9|22811.9|22828.9|22821.9|22818.9|22811.9|121
1598027100000|2020-08-21 16:25:00|22816.4|22809.4|22818.9|22811.9|22818.9|22811.9|22813.9|22806.9|202
1598027400000|2020-08-21 16:30:00|22816.4|22809.4|22818.9|22811.9|22818.9|22811.9|22813.9|22806.9|49
1598027700000|2020-08-21 16:35:00|22816.4|22809.4|22818.9|22811.9|22818.9|22811.9|22813.9|22806.9|47
1598028000000|2020-08-21 16:40:00|22813.9|22806.9|22823.9|22816.9|22823.9|22816.9|22813.9|22806.9|31
1598028300000|2020-08-21 16:45:00|22828.9|22821.9|22828.9|22821.9|22828.9|22821.9|22826.4|22819.4|22
1598028600000|2020-08-21 16:50:00|22826.4|22819.4|22823.9|22816.9|22826.4|22819.4|22813.9|22806.9|42
1598028900000|2020-08-21 16:55:00|22828.9|22821.9|22818.9|22811.9|22828.9|22821.9|22818.9|22811.9|27
1598029200000|2020-08-21 17:00:00|22821.4|22814.4|22818.9|22811.9|22823.9|22816.9|22811.4|22804.4|59
1598029500000|2020-08-21 17:05:00|22813.9|22806.9|22823.9|22816.9|22823.9|22816.9|22813.9|22806.9|20
1598029800000|2020-08-21 17:10:00|22818.9|22811.9|22828.9|22821.9|22828.9|22821.9|22818.9|22811.9|23
1598030100000|2020-08-21 17:15:00|22823.9|22816.9|22823.9|22816.9|22823.9|22816.9|22818.9|22811.9|52
1598030400000|2020-08-21 17:20:00|22821.4|22814.4|22818.9|22811.9|22823.9|22816.9|22813.9|22806.9|46
1598030700000|2020-08-21 17:25:00|22813.9|22806.9|22818.9|22811.9|22823.9|22816.9|22813.9|22806.9|33
1598031000000|2020-08-21 17:30:00|22823.9|22816.9|22823.9|22816.9|22823.9|22816.9|22818.9|22811.9|40
1598031300000|2020-08-21 17:35:00|22826.4|22819.4|22828.9|22821.9|22828.9|22821.9|22823.9|22816.9|79
1598031600000|2020-08-21 17:40:00|22833.9|22826.9|22833.9|22826.9|22836.4|22829.4|22828.9|22821.9|32
1598031900000|2020-08-21 17:45:00|22838.9|22831.9|22833.9|22826.9|22838.9|22831.9|22833.9|22826.9|103
1598032200000|2020-08-21 17:50:00|22838.9|22831.9|22838.9|22831.9|22843.9|22836.9|22838.9|22831.9|87
1598032500000|2020-08-21 17:55:00|22833.9|22826.9|22843.9|22836.9|22843.9|22836.9|22828.9|22821.9|96
1598032800000|2020-08-21 18:00:00|22846.4|22839.4|22843.9|22836.9|22848.9|22841.9|22838.9|22831.9|37
1598033100000|2020-08-21 18:05:00|22848.9|22841.9|22848.9|22841.9|22848.9|22841.9|22843.9|22836.9|73
1598033400000|2020-08-21 18:10:00|22853.9|22846.9|22848.9|22841.9|22853.9|22846.9|22843.9|22836.9|76
1598033700000|2020-08-21 18:15:00|22853.9|22846.9|22853.9|22846.9|22853.9|22846.9|22853.9|22846.9|21
1598034000000|2020-08-21 18:20:00|22856.4|22849.4|22848.9|22841.9|22856.4|22849.4|22848.9|22841.9|32
1598034300000|2020-08-21 18:25:00|22851.4|22844.4|22853.9|22846.9|22853.9|22846.9|22848.9|22841.9|29
1598034600000|2020-08-21 18:30:00|22858.9|22851.9|22858.9|22851.9|22858.9|22851.9|22853.9|22846.9|86
1598034900000|2020-08-21 18:35:00|22861.4|22854.4|22863.9|22856.9|22866.4|22859.4|22858.9|22851.9|78
1598035200000|2020-08-21 18:40:00|||||||||17
1598035500000|2020-08-21 18:45:00|22868.9|22861.9|22868.9|22861.9|22868.9|22861.9|22863.9|22856.9|82
1598035800000|2020-08-21 18:50:00|22871.4|22864.4|22873.9|22866.9|22873.9|22866.9|22868.9|22861.9|22
1598036100000|2020-08-21 18:55:00|22878.9|22871.9|22878.9|22871.9|22883.9|22876.9|22873.9|22866.9|99
1598036400000|2020-08-21 19:00:00|22881.4|22874.4|22883.9|22876.9|22893.9|22886.9|22878.9|22871.9|113
1598036700000|2020-08-21 19:05:00|22886.4|22879.4|22888.9|22881.9|22888.9|22881.9|22883.9|22876.9|32
1598037000000|2020-08-21 19:10:00|22883.9|22876.9|22883.9|22876.9|22888.9|22881.9|22883.9|22876.9|148
1598037300000|2020-08-21 19:15:00|22878.9|22871.9|22878.9|22871.9|22883.9|22876.9|22878.9|22871.9|64
1598037600000|2020-08-21 19:20:00|22883.9|22876.9|22878.9|22871.9|22883.9|22876.9|22873.9|22866.9|75
1598037900000|2020-08-21 19:25:00|22873.9|22866.9|22873.9|22866.9|22878.9|22871.9|22868.9|22861.9|114
1598038200000|2020-08-21 19:30:00|22871.4|22864.4|22873.9|22866.9|22873.9|22866.9|22868.9|22861.9|83
1598038500000|2020-08-21 19:35:00|22876.4|22869.4|22873.9|22866.9|22876.4|22869.4|22868.9|22861.9|41
1598038800000|2020-08-21 19:40:00|22871.4|22864.4|22868.9|22861.9|22873.9|22866.9|22868.9|22861.9|84
1598039100000|2020-08-21 19:45:00|22873.9|22866.9|22868.9|22861.9|22873.9|22866.9|22863.9|22856.9|55
1598039400000|2020-08-21 19:50:00|22871.4|22864.4|22893.9|22886.9|22898.9|22891.9|22871.4|22864.4|118
1598039700000|2020-08-21 19:55:00|22896.4|22889.4|22903.9|22896.9|22908.9|22901.9|22893.9|22886.9|297
1598040000000|2020-08-21 20:00:00|22908.9|22901.9|22908.9|22901.9|22908.9|22901.9|22903.9|22896.9|102
1598040300000|2020-08-21 20:05:00|22911.4|22904.4|22913.9|22906.9|22913.9|22906.9|22908.9|22901.9|35
1598040600000|2020-08-21 20:10:00|22908.9|22901.9|22903.9|22896.9|22908.9|22901.9|22903.9|22896.9|57
1598040900000|2020-08-21 20:15:00|22907.9|22892.9|22912.9|22897.9|22912.9|22897.9|22907.9|22892.9|13
1598041200000|2020-08-21 20:20:00|22910.4|22895.4|22912.9|22897.9|22912.9|22897.9|22910.4|22895.4|12
1598041500000|2020-08-21 20:25:00|22910.4|22895.4|22912.9|22897.9|22912.9|22897.9|22910.4|22895.4|20
1598041800000|2020-08-21 20:30:00|22907.9|22892.9|22912.9|22897.9|22917.9|22902.9|22902.9|22887.9|64
1598042100000|2020-08-21 20:35:00|22910.4|22895.4|22912.9|22897.9|22915.4|22900.4|22907.9|22892.9|20
1598042400000|2020-08-21 20:40:00|22910.4|22895.4|22912.9|22897.9|22912.9|22897.9|22910.4|22895.4|2
1598042700000|2020-08-21 20:45:00|22910.4|22895.4|22915.4|22900.4|22917.9|22902.9|22910.4|22895.4|19
1598043000000|2020-08-21 20:50:00|22917.9|22902.9|22922.9|22907.9|22922.9|22907.9|22917.9|22902.9|23
1598043300000|2020-08-21 20:55:00|22920.4|22905.4|22922.1|22892.1|22925.4|22910.4|22907.9|22885.7|73
1598220000000|2020-08-23 22:00:00|22942.9|22927.9|22967.9|22952.9|22970.4|22955.4|22925.4|22910.4|96
1598220300000|2020-08-23 22:05:00|22962.9|22947.9|22950.4|22935.4|22965.4|22950.4|22945.4|22930.4|6
1598220600000|2020-08-23 22:10:00|22952.9|22937.9|22942.9|22927.9|22952.9|22937.9|22942.9|22927.9|18
1598220900000|2020-08-23 22:15:00|22940.4|22925.4|22945.4|22930.4|22947.9|22932.9|22937.9|22922.9|9
1598221200000|2020-08-23 22:20:00|22947.9|22932.9|22955.4|22940.4|22957.9|22942.9|22945.4|22930.4|27
1598221500000|2020-08-23 22:25:00|22957.9|22942.9|22950.4|22935.4|22957.9|22942.9|22950.4|22935.4|2
1598221800000|2020-08-23 22:30:00|22952.9|22937.9|22950.4|22935.4|22952.9|22937.9|22950.4|22935.4|2
1598222100000|2020-08-23 22:35:00|22952.9|22937.9|22950.4|22935.4|22955.4|22940.4|22950.4|22935.4|7
1598222400000|2020-08-23 22:40:00|22952.9|22937.9|22955.4|22940.4|22955.4|22940.4|22950.4|22935.4|9
1598222700000|2020-08-23 22:45:00|22950.4|22935.4|22957.9|22942.9|22957.9|22942.9|22950.4|22935.4|4
1598223000000|2020-08-23 22:50:00|22955.4|22940.4|22950.4|22935.4|22957.9|22942.9|22947.9|22932.9|3
1598223300000|2020-08-23 22:55:00|22952.9|22937.9|22950.4|22935.4|22955.4|22940.4|22950.4|22935.4|0
1598223600000|2020-08-23 23:00:00|22952.9|22937.9|22952.9|22937.9|22952.9|22937.9|22947.9|22932.9|27
1598223900000|2020-08-23 23:05:00|22947.9|22932.9|22958.1|22943.1|22958.1|22943.1|22947.9|22932.9|29
1598224200000|2020-08-23 23:10:00|22953.1|22938.1|22958.1|22943.1|22958.1|22943.1|22953.1|22938.1|6
1598224500000|2020-08-23 23:15:00|22960.6|22945.6|22955.6|22940.6|22960.6|22945.6|22955.6|22940.6|6
1598224800000|2020-08-23 23:20:00|22958.1|22943.1|22975.6|22960.6|22978.1|22963.1|22955.6|22940.6|42
1598225100000|2020-08-23 23:25:00|22973.1|22958.1|22963.1|22948.1|22973.1|22958.1|22958.1|22943.1|27
1598225400000|2020-08-23 23:30:00|22959.1|22952.1|22936.6|22929.6|22959.1|22952.1|22929.1|22922.1|20800
1598225700000|2020-08-23 23:35:00|22934.1|22927.1|22949.1|22942.1|22949.1|22942.1|22919.1|22912.1|98
1598226000000|2020-08-23 23:40:00|22944.1|22937.1|22959.1|22952.1|22959.1|22952.1|22939.1|22932.1|286
1598226300000|2020-08-23 23:45:00|22964.1|22957.1|22959.1|22952.1|22979.1|22972.1|22954.1|22947.1|333
1598226600000|2020-08-23 23:50:00|22956.6|22949.6|22924.1|22917.1|22956.6|22949.6|22911.6|22904.6|391
1598226900000|2020-08-23 23:55:00|22926.6|22919.6|22936.6|22929.6|22939.1|22932.1|22899.1|22892.1|444
1598227200000|2020-08-24 00:00:00|22934.1|22927.1|22894.1|22887.1|22949.1|22942.1|22894.1|22887.1|1510
1598227500000|2020-08-24 00:05:00|22891.6|22884.6|22914.1|22907.1|22919.1|22912.1|22879.1|22872.1|902
1598227800000|2020-08-24 00:10:00|22911.6|22904.6|22876.6|22869.6|22919.1|22912.1|22874.1|22867.1|583
1598228100000|2020-08-24 00:15:00|22879.1|22872.1|22909.1|22902.1|22914.1|22907.1|22874.1|22867.1|683
1598228400000|2020-08-24 00:20:00|22914.1|22907.1|22904.1|22897.1|22924.1|22917.1|22899.1|22892.1|544
1598228700000|2020-08-24 00:25:00|22899.1|22892.1|22899.1|22892.1|22914.1|22907.1|22889.1|22882.1|300
1598229000000|2020-08-24 00:30:00|22896.6|22889.6|22889.1|22882.1|22909.1|22902.1|22879.1|22872.1|288
1598229300000|2020-08-24 00:35:00|22891.6|22884.6|22879.1|22872.1|22891.6|22884.6|22859.1|22852.1|635
1598229600000|2020-08-24 00:40:00|22881.6|22874.6|22894.1|22887.1|22909.1|22902.1|22874.1|22867.1|312
1598229900000|2020-08-24 00:45:00|22896.6|22889.6|22899.1|22892.1|22909.1|22902.1|22889.1|22882.1|273
1598230200000|2020-08-24 00:50:00|22901.6|22894.6|22941.6|22934.6|22949.1|22942.1|22899.1|22892.1|586
1598230500000|2020-08-24 00:55:00|22939.1|22932.1|22934.1|22927.1|22951.6|22944.6|22929.1|22922.1|279
1598230800000|2020-08-24 01:00:00|22936.6|22929.6|22914.1|22907.1|22949.1|22942.1|22906.6|22899.6|441
1598231100000|2020-08-24 01:05:00|22909.1|22902.1|22909.1|22902.1|22914.1|22907.1|22889.1|22882.1|386
1598231400000|2020-08-24 01:10:00|22906.6|22899.6|22909.1|22902.1|22914.1|22907.1|22889.1|22882.1|189
1598231700000|2020-08-24 01:15:00|22914.1|22907.1|22939.1|22932.1|22944.1|22937.1|22911.6|22904.6|357
1598232000000|2020-08-24 01:20:00|22941.6|22934.6|22954.1|22947.1|22959.1|22952.1|22939.1|22932.1|468
1598232300000|2020-08-24 01:25:00|22959.1|22952.1|22999.1|22992.1|23004.1|22997.1|22954.1|22947.1|984
1598232600000|2020-08-24 01:30:00|23001.6|22994.6|22994.1|22987.1|23004.1|22997.1|22984.1|22977.1|877
1598232900000|2020-08-24 01:35:00|22996.6|22989.6|22999.1|22992.1|22999.1|22992.1|22984.1|22977.1|506
1598233200000|2020-08-24 01:40:00|23004.1|22997.1|22999.1|22992.1|23014.1|23007.1|22994.1|22987.1|695
1598233500000|2020-08-24 01:45:00|23004.1|22997.1|22999.1|22992.1|23014.1|23007.1|22994.1|22987.1|365
1598233800000|2020-08-24 01:50:00|22996.6|22989.6|22981.6|22974.6|22999.1|22992.1|22979.1|22972.1|323
1598234100000|2020-08-24 01:55:00|22984.1|22977.1|22979.1|22972.1|22989.1|22982.1|22974.1|22967.1|194
1598234400000|2020-08-24 02:00:00|22981.6|22974.6|22984.1|22977.1|22986.6|22979.6|22974.1|22967.1|276
1598234700000|2020-08-24 02:05:00|22986.6|22979.6|22989.1|22982.1|22994.1|22987.1|22979.1|22972.1|276
1598235000000|2020-08-24 02:10:00|22991.6|22984.6|23009.1|23002.1|23014.1|23007.1|22989.1|22982.1|333
1598235300000|2020-08-24 02:15:00|23011.6|23004.6|23009.1|23002.1|23014.1|23007.1|23004.1|22997.1|236
1598235600000|2020-08-24 02:20:00|23014.1|23007.1|23004.1|22997.1|23014.1|23007.1|22999.1|22992.1|301
1598235900000|2020-08-24 02:25:00|22999.1|22992.1|22999.1|22992.1|23004.1|22997.1|22996.6|22989.6|149
1598236200000|2020-08-24 02:30:00|22996.6|22989.6|22994.1|22987.1|22999.1|22992.1|22984.1|22977.1|308
1598236500000|2020-08-24 02:35:00|22991.6|22984.6|22989.1|22982.1|22999.1|22992.1|22984.1|22977.1|389
1598236800000|2020-08-24 02:40:00|22991.6|22984.6|22989.1|22982.1|22994.1|22987.1|22989.1|22982.1|87
1598237100000|2020-08-24 02:45:00|22991.6|22984.6|22979.1|22972.1|22994.1|22987.1|22979.1|22972.1|172
1598237400000|2020-08-24 02:50:00|22981.6|22974.6|22984.1|22977.1|22994.1|22987.1|22979.1|22972.1|133
1598237700000|2020-08-24 02:55:00|22986.6|22979.6|22974.1|22967.1|22991.6|22984.6|22971.6|22964.6|108
1598238000000|2020-08-24 03:00:00|22979.1|22972.1|22974.1|22967.1|22984.1|22977.1|22974.1|22967.1|263
1598238300000|2020-08-24 03:05:00|22976.6|22969.6|22984.1|22977.1|22989.1|22982.1|22974.1|22967.1|77
1598238600000|2020-08-24 03:10:00|22986.6|22979.6|22989.1|22982.1|22994.1|22987.1|22984.1|22977.1|174
1598238900000|2020-08-24 03:15:00|22984.1|22977.1|22989.1|22982.1|22994.1|22987.1|22984.1|22977.1|121
1598239200000|2020-08-24 03:20:00|22994.1|22987.1|22999.1|22992.1|23004.1|22997.1|22991.6|22984.6|149
1598239500000|2020-08-24 03:25:00|23004.1|22997.1|22999.1|22992.1|23004.1|22997.1|22999.1|22992.1|40
1598239800000|2020-08-24 03:30:00|23001.6|22994.6|22989.1|22982.1|23004.1|22997.1|22989.1|22982.1|270
1598240100000|2020-08-24 03:35:00|22986.6|22979.6|22989.1|22982.1|22996.6|22989.6|22984.1|22977.1|225
1598240400000|2020-08-24 03:40:00|22986.6|22979.6|22969.1|22962.1|22989.1|22982.1|22969.1|22962.1|150
1598240700000|2020-08-24 03:45:00|22971.6|22964.6|22979.1|22972.1|22984.1|22977.1|22969.1|22962.1|246
1598241000000|2020-08-24 03:50:00|22974.1|22967.1|22974.1|22967.1|22984.1|22977.1|22974.1|22967.1|94
1598241300000|2020-08-24 03:55:00|22971.6|22964.6|22959.1|22952.1|22974.1|22967.1|22956.6|22949.6|130
1598241600000|2020-08-24 04:00:00|22964.1|22957.1|22949.1|22942.1|22964.1|22957.1|22949.1|22942.1|164
1598241900000|2020-08-24 04:05:00|22951.6|22944.6|22944.1|22937.1|22954.1|22947.1|22934.1|22927.1|378
1598242200000|2020-08-24 04:10:00|22941.6|22934.6|22944.1|22937.1|22944.1|22937.1|22939.1|22932.1|169
1598242500000|2020-08-24 04:15:00|22941.6|22934.6|22936.6|22929.6|22949.1|22942.1|22926.6|22919.6|284
1598242800000|2020-08-24 04:20:00|22939.1|22932.1|22949.1|22942.1|22949.1|22942.1|22934.1|22927.1|98
1598243100000|2020-08-24 04:25:00|22951.6|22944.6|22954.1|22947.1|22959.1|22952.1|22949.1|22942.1|188
1598243400000|2020-08-24 04:30:00|22956.6|22949.6|22964.1|22957.1|22969.1|22962.1|22954.1|22947.1|169
1598243700000|2020-08-24 04:35:00|22966.6|22959.6|22959.1|22952.1|22969.1|22962.1|22959.1|22952.1|109
1598244000000|2020-08-24 04:40:00|22961.6|22954.6|22969.1|22962.1|22974.1|22967.1|22959.1|22952.1|204
1598244300000|2020-08-24 04:45:00|22971.6|22964.6|22976.6|22969.6|22979.1|22972.1|22969.1|22962.1|118
1598244600000|2020-08-24 04:50:00|22974.1|22967.1|22979.1|22972.1|22979.1|22972.1|22966.6|22959.6|211
1598244900000|2020-08-24 04:55:00|22981.6|22974.6|22981.6|22974.6|22984.1|22977.1|22979.1|22972.1|148
1598245200000|2020-08-24 05:00:00|22979.1|22972.1|22981.6|22974.6|22984.1|22977.1|22979.1|22972.1|163
1598245500000|2020-08-24 05:05:00|22984.1|22977.1|22979.1|22972.1|22984.1|22977.1|22979.1|22972.1|117
1598245800000|2020-08-24 05:10:00|22974.1|22967.1|22979.1|22972.1|22979.1|22972.1|22974.1|22967.1|561
1598246100000|2020-08-24 05:15:00|22984.1|22977.1|22979.1|22972.1|22984.1|22977.1|22979.1|22972.1|271
1598246400000|2020-08-24 05:20:00|22984.1|22977.1|22984.1|22977.1|22989.1|22982.1|22984.1|22977.1|191
1598246700000|2020-08-24 05:25:00|22979.1|22972.1|22984.1|22977.1|22984.1|22977.1|22974.1|22967.1|204
1598247000000|2020-08-24 05:30:00|22989.1|22982.1|22979.1|22972.1|22989.1|22982.1|22979.1|22972.1|209
1598247300000|2020-08-24 05:35:00|22981.6|22974.6|22986.6|22979.6|22989.1|22982.1|22979.1|22972.1|401
1598247600000|2020-08-24 05:40:00|22984.1|22977.1|22989.1|22982.1|22989.1|22982.1|22984.1|22977.1|260
1598247900000|2020-08-24 05:45:00|22986.6|22979.6|22979.1|22972.1|22989.1|22982.1|22979.1|22972.1|402
1598248200000|2020-08-24 05:50:00|22984.1|22977.1|22984.1|22977.1|22989.1|22982.1|22979.1|22972.1|483
1598248500000|2020-08-24 05:55:00|22989.1|22982.1|22989.1|22982.1|22994.1|22987.1|22984.1|22977.1|740
1598248800000|2020-08-24 06:00:00|22994.1|22987.1|22974.1|22967.1|22996.6|22989.6|22974.1|22967.1|2148
1598249100000|2020-08-24 06:05:00|22979.1|22972.1|22989.1|22982.1|22991.6|22984.6|22979.1|22972.1|622
1598249400000|2020-08-24 06:10:00|22994.1|22987.1|23014.1|23007.1|23019.1|23012.1|22989.1|22982.1|346
1598249700000|2020-08-24 06:15:00|23019.1|23012.1|23014.1|23007.1|23019.1|23012.1|23004.1|22997.1|928
1598250000000|2020-08-24 06:20:00|23011.6|23004.6|23014.1|23007.1|23014.1|23007.1|23009.1|23002.1|61
1598250300000|2020-08-24 06:25:00|23011.6|23004.6|23014.1|23007.1|23014.1|23007.1|23006.6|22999.6|36
1598250600000|2020-08-24 06:30:00|23019.1|23012.1|23019.1|23012.1|23024.1|23017.1|23016.6|23009.6|30
1598250900000|2020-08-24 06:35:00|23021.6|23014.6|23024.1|23017.1|23026.6|23019.6|23016.6|23009.6|51
1598251200000|2020-08-24 06:40:00|23026.6|23019.6|23019.1|23012.1|23029.1|23022.1|23014.1|23007.1|70
1598251500000|2020-08-24 06:45:00|23021.6|23014.6|23014.1|23007.1|23026.6|23019.6|23014.1|23007.1|23
1598251800000|2020-08-24 06:50:00|23011.6|23004.6|23009.1|23002.1|23014.1|23007.1|23009.1|23002.1|130
1598252100000|2020-08-24 06:55:00|23014.1|23007.1|23014.1|23007.1|23019.1|23012.1|23009.1|23002.1|157
1598252400000|2020-08-24 07:00:00|23019.1|23012.1|23071.6|23064.6|23084.1|23077.1|23019.1|23012.1|726
1598252700000|2020-08-24 07:05:00|23074.1|23067.1|23079.1|23072.1|23089.1|23082.1|23069.1|23062.1|110
1598253000000|2020-08-24 07:10:00|23081.6|23074.6|23079.1|23072.1|23099.1|23092.1|23076.6|23069.6|285
1598253300000|2020-08-24 07:15:00|23081.6|23074.6|23074.1|23067.1|23099.1|23092.1|23074.1|23067.1|188
1598253600000|2020-08-24 07:20:00|23076.6|23069.6|23079.1|23072.1|23089.1|23082.1|23074.1|23067.1|254
1598253900000|2020-08-24 07:25:00|23076.6|23069.6|23096.6|23089.6|23096.6|23089.6|23069.1|23062.1|316
1598254200000|2020-08-24 07:30:00|23099.1|23092.1|23086.6|23079.6|23104.1|23097.1|23084.1|23077.1|256
1598254500000|2020-08-24 07:35:00|23089.1|23082.1|23094.1|23087.1|23114.1|23107.1|23089.1|23082.1|217
1598254800000|2020-08-24 07:40:00|23091.6|23084.6|23089.1|23082.1|23099.1|23092.1|23089.1|23082.1|143
1598255100000|2020-08-24 07:45:00|23091.6|23084.6|23081.6|23074.6|23094.1|23087.1|23079.1|23072.1|190
1598255400000|2020-08-24 07:50:00|23084.1|23077.1|23094.1|23087.1|23099.1|23092.1|23079.1|23072.1|226
1598255700000|2020-08-24 07:55:00|23099.1|23092.1|23079.1|23072.1|23099.1|23092.1|23079.1|23072.1|113
1598256000000|2020-08-24 08:00:00|23081.6|23074.6|23069.1|23062.1|23094.1|23087.1|23069.1|23062.1|246
1598256300000|2020-08-24 08:05:00|23071.6|23064.6|23074.1|23067.1|23074.1|23067.1|23064.1|23057.1|171
1598256600000|2020-08-24 08:10:00|23071.6|23064.6|23064.1|23057.1|23071.6|23064.6|23064.1|23057.1|64
1598256900000|2020-08-24 08:15:00|23066.6|23059.6|23064.1|23057.1|23074.1|23067.1|23059.1|23052.1|86
1598257200000|2020-08-24 08:20:00|23066.6|23059.6|23071.6|23064.6|23079.1|23072.1|23066.6|23059.6|83
1598257500000|2020-08-24 08:25:00|23074.1|23067.1|23074.1|23067.1|23074.1|23067.1|23059.1|23052.1|120
1598257800000|2020-08-24 08:30:00|23071.6|23064.6|23084.1|23077.1|23094.1|23087.1|23069.1|23062.1|102
1598258100000|2020-08-24 08:35:00|23079.1|23072.1|23089.1|23082.1|23094.1|23087.1|23079.1|23072.1|55
1598258400000|2020-08-24 08:40:00|23094.1|23087.1|23114.1|23107.1|23114.1|23107.1|23094.1|23087.1|240
1598258700000|2020-08-24 08:45:00|23119.1|23112.1|23129.1|23122.1|23129.1|23122.1|23114.1|23107.1|195
1598259000000|2020-08-24 08:50:00|23124.1|23117.1|23124.1|23117.1|23129.1|23122.1|23119.1|23112.1|83
1598259300000|2020-08-24 08:55:00|23119.1|23112.1|23134.1|23127.1|23134.1|23127.1|23119.1|23112.1|142
1598259600000|2020-08-24 09:00:00|23129.1|23122.1|23129.1|23122.1|23139.1|23132.1|23124.1|23117.1|177
1598259900000|2020-08-24 09:05:00|23134.1|23127.1|23116.6|23109.6|23134.1|23127.1|23116.6|23109.6|96
1598260200000|2020-08-24 09:10:00|23114.1|23107.1|23114.1|23107.1|23119.1|23112.1|23114.1|23107.1|12
1598260500000|2020-08-24 09:15:00|23109.1|23102.1|23114.1|23107.1|23114.1|23107.1|23109.1|23102.1|111
1598260800000|2020-08-24 09:20:00|23109.1|23102.1|23114.1|23107.1|23119.1|23112.1|23109.1|23102.1|21
1598261100000|2020-08-24 09:25:00|23116.6|23109.6|23119.1|23112.1|23119.1|23112.1|23109.1|23102.1|60
1598261400000|2020-08-24 09:30:00|23114.1|23107.1|23109.1|23102.1|23119.1|23112.1|23109.1|23102.1|63
1598261700000|2020-08-24 09:35:00|23111.6|23104.6|23119.1|23112.1|23119.1|23112.1|23109.1|23102.1|113
1598262000000|2020-08-24 09:40:00|23116.6|23109.6|23119.1|23112.1|23119.1|23112.1|23114.1|23107.1|119
1598262300000|2020-08-24 09:45:00|23114.1|23107.1|23114.1|23107.1|23119.1|23112.1|23114.1|23107.1|61
1598262600000|2020-08-24 09:50:00|23119.1|23112.1|23104.1|23097.1|23119.1|23112.1|23104.1|23097.1|61
1598262900000|2020-08-24 09:55:00|23099.1|23092.1|23094.1|23087.1|23104.1|23097.1|23094.1|23087.1|170
1598263200000|2020-08-24 10:00:00|23099.1|23092.1|23084.1|23077.1|23099.1|23092.1|23084.1|23077.1|133
1598263500000|2020-08-24 10:05:00|23086.6|23079.6|23094.1|23087.1|23094.1|23087.1|23086.6|23079.6|74
1598263800000|2020-08-24 10:10:00|23096.6|23089.6|23089.1|23082.1|23099.1|23092.1|23086.6|23079.6|45
1598264100000|2020-08-24 10:15:00|23094.1|23087.1|23094.1|23087.1|23094.1|23087.1|23089.1|23082.1|45
1598264400000|2020-08-24 10:20:00|23089.1|23082.1|23084.1|23077.1|23089.1|23082.1|23079.1|23072.1|22
1598264700000|2020-08-24 10:25:00|23086.6|23079.6|23089.1|23082.1|23091.6|23084.6|23084.1|23077.1|11
1598265000000|2020-08-24 10:30:00|23091.6|23084.6|23104.1|23097.1|23104.1|23097.1|23089.1|23082.1|89
1598265300000|2020-08-24 10:35:00|23106.6|23099.6|23109.1|23102.1|23114.1|23107.1|23104.1|23097.1|26
1598265600000|2020-08-24 10:40:00|23106.6|23099.6|23104.1|23097.1|23114.1|23107.1|23104.1|23097.1|59
1598265900000|2020-08-24 10:45:00|23106.6|23099.6|23104.1|23097.1|23111.6|23104.6|23104.1|23097.1|49
1598266200000|2020-08-24 10:50:00|23106.6|23099.6|23109.1|23102.1|23109.1|23102.1|23104.1|23097.1|19
1598266500000|2020-08-24 10:55:00|23104.1|23097.1|23109.1|23102.1|23109.1|23102.1|23104.1|23097.1|63
1598266800000|2020-08-24 11:00:00|23104.1|23097.1|23104.1|23097.1|23109.1|23102.1|23099.1|23092.1|71
1598267100000|2020-08-24 11:05:00|23101.6|23094.6|23104.1|23097.1|23104.1|23097.1|23099.1|23092.1|29
1598267400000|2020-08-24 11:10:00|23109.1|23102.1|23109.1|23102.1|23114.1|23107.1|23109.1|23102.1|25
1598267700000|2020-08-24 11:15:00|23114.1|23107.1|23114.1|23107.1|23119.1|23112.1|23114.1|23107.1|34
1598268000000|2020-08-24 11:20:00|23116.6|23109.6|23119.1|23112.1|23121.6|23114.6|23114.1|23107.1|27
1598268300000|2020-08-24 11:25:00|23121.6|23114.6|23119.1|23112.1|23124.1|23117.1|23119.1|23112.1|51
1598268600000|2020-08-24 11:30:00|23124.1|23117.1|23119.1|23112.1|23124.1|23117.1|23119.1|23112.1|8
1598268900000|2020-08-24 11:35:00|23114.1|23107.1|23114.1|23107.1|23114.1|23107.1|23109.1|23102.1|48
1598269200000|2020-08-24 11:40:00|23111.6|23104.6|23114.1|23107.1|23114.1|23107.1|23109.1|23102.1|69
1598269500000|2020-08-24 11:45:00|23111.6|23104.6|23109.1|23102.1|23114.1|23107.1|23104.1|23097.1|14
1598269800000|2020-08-24 11:50:00|23114.1|23107.1|23119.1|23112.1|23124.1|23117.1|23114.1|23107.1|93
1598270100000|2020-08-24 11:55:00|23124.1|23117.1|23124.1|23117.1|23129.1|23122.1|23119.1|23112.1|1050
1598270400000|2020-08-24 12:00:00|23129.1|23122.1|23129.1|23122.1|23134.1|23127.1|23124.1|23117.1|77
1598270700000|2020-08-24 12:05:00|23124.1|23117.1|23124.1|23117.1|23129.1|23122.1|23124.1|23117.1|80
1598271000000|2020-08-24 12:10:00|||||||||1
1598271300000|2020-08-24 12:15:00|23119.1|23112.1|23109.1|23102.1|23119.1|23112.1|23104.1|23097.1|134
1598271600000|2020-08-24 12:20:00|23106.6|23099.6|23109.1|23102.1|23114.1|23107.1|23104.1|23097.1|80
1598271900000|2020-08-24 12:25:00|23111.6|23104.6|23104.1|23097.1|23114.1|23107.1|23104.1|23097.1|55
1598272200000|2020-08-24 12:30:00|23109.1|23102.1|23109.1|23102.1|23109.1|23102.1|23104.1|23097.1|26
1598272500000|2020-08-24 12:35:00|23106.6|23099.6|23104.1|23097.1|23109.1|23102.1|23104.1|23097.1|21
1598272800000|2020-08-24 12:40:00|23106.6|23099.6|23104.1|23097.1|23109.1|23102.1|23099.1|23092.1|230
1598273100000|2020-08-24 12:45:00|23109.1|23102.1|23109.1|23102.1|23111.6|23104.6|23104.1|23097.1|12
1598273400000|2020-08-24 12:50:00|23114.1|23107.1|23114.1|23107.1|23114.1|23107.1|23109.1|23102.1|42
1598273700000|2020-08-24 12:55:00|23109.1|23102.1|23099.1|23092.1|23114.1|23107.1|23099.1|23092.1|59
1598274000000|2020-08-24 13:00:00|23104.1|23097.1|23109.1|23102.1|23109.1|23102.1|23099.1|23092.1|33
1598274300000|2020-08-24 13:05:00|||||||||8
1598274600000|2020-08-24 13:10:00|23104.1|23097.1|23104.1|23097.1|23109.1|23102.1|23104.1|23097.1|101
1598274900000|2020-08-24 13:15:00|23099.1|23092.1|23099.1|23092.1|23099.1|23092.1|23099.1|23092.1|9
1598275200000|2020-08-24 13:20:00|23096.6|23089.6|23099.1|23092.1|23099.1|23092.1|23094.1|23087.1|124
1598275500000|2020-08-24 13:25:00|23096.6|23089.6|23096.6|23089.6|23099.1|23092.1|23094.1|23087.1|79
1598275800000|2020-08-24 13:30:00|23099.1|23092.1|23069.1|23062.1|23099.1|23092.1|23069.1|23062.1|475
1598276100000|2020-08-24 13:35:00|23074.1|23067.1|23084.1|23077.1|23084.1|23077.1|23069.1|23062.1|188
1598276400000|2020-08-24 13:40:00|23079.1|23072.1|23059.1|23052.1|23089.1|23082.1|23059.1|23052.1|281
1598276700000|2020-08-24 13:45:00|23064.1|23057.1|23059.1|23052.1|23074.1|23067.1|23054.1|23047.1|216
1598277000000|2020-08-24 13:50:00|23054.1|23047.1|23044.1|23037.1|23059.1|23052.1|23039.1|23032.1|215
1598277300000|2020-08-24 13:55:00|23039.1|23032.1|23049.1|23042.1|23049.1|23042.1|23039.1|23032.1|145
1598277600000|2020-08-24 14:00:00|23054.1|23047.1|23049.1|23042.1|23054.1|23047.1|23039.1|23032.1|157
1598277900000|2020-08-24 14:05:00|23054.1|23047.1|23054.1|23047.1|23054.1|23047.1|23039.1|23032.1|84
1598278200000|2020-08-24 14:10:00|23059.1|23052.1|23059.1|23052.1|23064.1|23057.1|23041.6|23034.6|228
1598278500000|2020-08-24 14:15:00|23054.1|23047.1|23074.1|23067.1|23079.1|23072.1|23054.1|23047.1|104
1598278800000|2020-08-24 14:20:00|23076.6|23069.6|23079.1|23072.1|23084.1|23077.1|23074.1|23067.1|63
1598279100000|2020-08-24 14:25:00|23081.6|23074.6|23059.1|23052.1|23084.1|23077.1|23059.1|23052.1|95
1598279400000|2020-08-24 14:30:00|23061.6|23054.6|23069.1|23062.1|23074.1|23067.1|23061.6|23054.6|93
1598279700000|2020-08-24 14:35:00|23071.6|23064.6|23084.1|23077.1|23084.1|23077.1|23064.1|23057.1|111
1598280000000|2020-08-24 14:40:00|23081.6|23074.6|23084.1|23077.1|23084.1|23077.1|23069.1|23062.1|117
1598280300000|2020-08-24 14:45:00|23081.6|23074.6|23069.1|23062.1|23084.1|23077.1|23054.1|23047.1|134
1598280600000|2020-08-24 14:50:00|23074.1|23067.1|23044.1|23037.1|23074.1|23067.1|23039.1|23032.1|122
1598280900000|2020-08-24 14:55:00|23049.1|23042.1|23049.1|23042.1|23054.1|23047.1|23034.1|23027.1|155
1598281200000|2020-08-24 15:00:00|23046.6|23039.6|23061.6|23054.6|23064.1|23057.1|23044.1|23037.1|228
1598281500000|2020-08-24 15:05:00|23064.1|23057.1|23064.1|23057.1|23069.1|23062.1|23054.1|23047.1|193
1598281800000|2020-08-24 15:10:00|23069.1|23062.1|23059.1|23052.1|23069.1|23062.1|23054.1|23047.1|76
1598282100000|2020-08-24 15:15:00|23056.6|23049.6|23074.1|23067.1|23074.1|23067.1|23056.6|23049.6|146
1598282400000|2020-08-24 15:20:00|23069.1|23062.1|23074.1|23067.1|23079.1|23072.1|23069.1|23062.1|80
1598282700000|2020-08-24 15:25:00|23069.1|23062.1|23064.1|23057.1|23079.1|23072.1|23061.6|23054.6|159
1598283000000|2020-08-24 15:30:00|23059.1|23052.1|23069.1|23062.1|23074.1|23067.1|23059.1|23052.1|179
1598283300000|2020-08-24 15:35:00|23064.1|23057.1|23079.1|23072.1|23084.1|23077.1|23064.1|23057.1|279
1598283600000|2020-08-24 15:40:00|23081.6|23074.6|23084.1|23077.1|23084.1|23077.1|23074.1|23067.1|116
1598283900000|2020-08-24 15:45:00|23086.6|23079.6|23094.1|23087.1|23094.1|23087.1|23084.1|23077.1|117
1598284200000|2020-08-24 15:50:00|23089.1|23082.1|23089.1|23082.1|23089.1|23082.1|23084.1|23077.1|67
1598284500000|2020-08-24 15:55:00|23094.1|23087.1|23084.1|23077.1|23094.1|23087.1|23079.1|23072.1|77
1598284800000|2020-08-24 16:00:00|23089.1|23082.1|23089.1|23082.1|23099.1|23092.1|23084.1|23077.1|102
1598285100000|2020-08-24 16:05:00|23086.6|23079.6|23084.1|23077.1|23094.1|23087.1|23081.6|23074.6|102
1598285400000|2020-08-24 16:10:00|23086.6|23079.6|23089.1|23082.1|23089.1|23082.1|23084.1|23077.1|44
1598285700000|2020-08-24 16:15:00|23091.6|23084.6|23094.1|23087.1|23099.1|23092.1|23089.1|23082.1|41
1598286000000|2020-08-24 16:20:00|23089.1|23082.1|23089.1|23082.1|23089.1|23082.1|23084.1|23077.1|140
1598286300000|2020-08-24 16:25:00|23084.1|23077.1|23079.1|23072.1|23084.1|23077.1|23079.1|23072.1|97
1598286600000|2020-08-24 16:30:00|23076.6|23069.6|23084.1|23077.1|23084.1|23077.1|23074.1|23067.1|54
1598286900000|2020-08-24 16:35:00|23081.6|23074.6|23084.1|23077.1|23084.1|23077.1|23079.1|23072.1|21
1598287200000|2020-08-24 16:40:00|23081.6|23074.6|23089.1|23082.1|23089.1|23082.1|23079.1|23072.1|33
1598287500000|2020-08-24 16:45:00|23084.1|23077.1|23084.1|23077.1|23089.1|23082.1|23081.6|23074.6|28
1598287800000|2020-08-24 16:50:00|23079.1|23072.1|23079.1|23072.1|23084.1|23077.1|23079.1|23072.1|22
1598288100000|2020-08-24 16:55:00|23081.6|23074.6|23079.1|23072.1|23084.1|23077.1|23079.1|23072.1|33
1598288400000|2020-08-24 17:00:00|23074.1|23067.1|23084.1|23077.1|23084.1|23077.1|23074.1|23067.1|44
1598288700000|2020-08-24 17:05:00|23079.1|23072.1|23089.1|23082.1|23089.1|23082.1|23079.1|23072.1|41
1598289000000|2020-08-24 17:10:00|23084.1|23077.1|23084.1|23077.1|23089.1|23082.1|23084.1|23077.1|12
1598289300000|2020-08-24 17:15:00|23079.1|23072.1|23084.1|23077.1|23084.1|23077.1|23079.1|23072.1|36
1598289600000|2020-08-24 17:20:00|23089.1|23082.1|23089.1|23082.1|23089.1|23082.1|23089.1|23082.1|109
1598289900000|2020-08-24 17:25:00|23084.1|23077.1|23084.1|23077.1|23084.1|23077.1|23084.1|23077.1|39
1598290200000|2020-08-24 17:30:00|23079.1|23072.1|23074.1|23067.1|23084.1|23077.1|23074.1|23067.1|41
1598290500000|2020-08-24 17:35:00|23079.1|23072.1|23084.1|23077.1|23084.1|23077.1|23079.1|23072.1|12
1598290800000|2020-08-24 17:40:00|23079.1|23072.1|23074.1|23067.1|23084.1|23077.1|23074.1|23067.1|40
1598291100000|2020-08-24 17:45:00|23076.6|23069.6|23069.1|23062.1|23081.6|23074.6|23069.1|23062.1|18
1598291400000|2020-08-24 17:50:00|23071.6|23064.6|23079.1|23072.1|23079.1|23072.1|23071.6|23064.6|22
1598291700000|2020-08-24 17:55:00|23081.6|23074.6|23079.1|23072.1|23084.1|23077.1|23079.1|23072.1|14
1598292000000|2020-08-24 18:00:00|23084.1|23077.1|23074.1|23067.1|23084.1|23077.1|23074.1|23067.1|40
1598292300000|2020-08-24 18:05:00|23079.1|23072.1|23079.1|23072.1|23079.1|23072.1|23076.6|23069.6|10
1598292600000|2020-08-24 18:10:00|||||||||1
1598292900000|2020-08-24 18:15:00|23084.1|23077.1|23084.1|23077.1|23084.1|23077.1|23079.1|23072.1|43
1598293200000|2020-08-24 18:20:00|23079.1|23072.1|23074.1|23067.1|23081.6|23074.6|23074.1|23067.1|37
1598293500000|2020-08-24 18:25:00|23069.1|23062.1|23074.1|23067.1|23074.1|23067.1|23069.1|23062.1|30
1598293800000|2020-08-24 18:30:00|23069.1|23062.1|23064.1|23057.1|23069.1|23062.1|23059.1|23052.1|51
1598294100000|2020-08-24 18:35:00|23066.6|23059.6|23064.1|23057.1|23069.1|23062.1|23064.1|23057.1|43
1598294400000|2020-08-24 18:40:00|23066.6|23059.6|23054.1|23047.1|23066.6|23059.6|23054.1|23047.1|42
1598294700000|2020-08-24 18:45:00|23059.1|23052.1|23054.1|23047.1|23059.1|23052.1|23054.1|23047.1|38
1598295000000|2020-08-24 18:50:00|23056.6|23049.6|23044.1|23037.1|23059.1|23052.1|23044.1|23037.1|40
1598295300000|2020-08-24 18:55:00|23046.6|23039.6|23054.1|23047.1|23054.1|23047.1|23044.1|23037.1|11
1598295600000|2020-08-24 19:00:00|23049.1|23042.1|23054.1|23047.1|23054.1|23047.1|23049.1|23042.1|33
1598295900000|2020-08-24 19:05:00|23051.6|23044.6|23044.1|23037.1|23054.1|23047.1|23044.1|23037.1|31
1598296200000|2020-08-24 19:10:00|23049.1|23042.1|23049.1|23042.1|23049.1|23042.1|23044.1|23037.1|40
1598296500000|2020-08-24 19:15:00|23054.1|23047.1|23059.1|23052.1|23059.1|23052.1|23049.1|23042.1|33
1598296800000|2020-08-24 19:20:00|23064.1|23057.1|23074.1|23067.1|23074.1|23067.1|23059.1|23052.1|104
1598297100000|2020-08-24 19:25:00|||||||||2
1598297400000|2020-08-24 19:30:00|23071.6|23064.6|23074.1|23067.1|23076.6|23069.6|23069.1|23062.1|60
1598297700000|2020-08-24 19:35:00|23079.1|23072.1|23104.1|23097.1|23104.1|23097.1|23074.1|23067.1|267
1598298000000|2020-08-24 19:40:00|23101.6|23094.6|23109.1|23102.1|23109.1|23102.1|23099.1|23092.1|98
1598298300000|2020-08-24 19:45:00|23114.1|23107.1|23124.1|23117.1|23124.1|23117.1|23114.1|23107.1|341
1598298600000|2020-08-24 19:50:00|23129.1|23122.1|23144.1|23137.1|23144.1|23137.1|23129.1|23122.1|939
1598298900000|2020-08-24 19:55:00|23141.6|23134.6|23154.1|23147.1|23154.1|23147.1|23139.1|23132.1|510
1598299200000|2020-08-24 20:00:00|23149.1|23142.1|23159.1|23152.1|23164.1|23157.1|23149.1|23142.1|306
1598299500000|2020-08-24 20:05:00|23161.6|23154.6|23179.1|23172.1|23184.1|23177.1|23159.1|23152.1|390
1598299800000|2020-08-24 20:10:00|23174.1|23167.1|23184.1|23177.1|23186.6|23179.6|23169.1|23162.1|255
1598300100000|2020-08-24 20:15:00|23188.1|23173.1|23175.6|23160.6|23188.1|23173.1|23173.1|23158.1|46
1598300400000|2020-08-24 20:20:00|23173.1|23158.1|23183.1|23168.1|23183.1|23168.1|23173.1|23158.1|23
1598300700000|2020-08-24 20:25:00|23178.1|23163.1|23173.1|23158.1|23178.1|23163.1|23170.6|23155.6|18
1598301000000|2020-08-24 20:30:00|23175.6|23160.6|23163.1|23148.1|23175.6|23160.6|23163.1|23148.1|21
1598301300000|2020-08-24 20:35:00|23160.6|23145.6|23160.6|23145.6|23163.1|23148.1|23160.6|23145.6|23
1598301600000|2020-08-24 20:40:00|23158.1|23143.1|23158.1|23143.1|23163.1|23148.1|23158.1|23143.1|8
1598301900000|2020-08-24 20:45:00|23160.6|23145.6|23158.1|23143.1|23160.6|23145.6|23150.6|23135.6|28
1598302200000|2020-08-24 20:50:00|23155.6|23140.6|23158.1|23143.1|23158.1|23143.1|23155.6|23140.6|7
1598302500000|2020-08-24 20:55:00|23155.6|23140.6|23155|23125|23155.6|23140.6|23148.1|23124|27
1598302800000|2020-08-24 21:00:00|23155.2|23125.2|23153.6|23123.6|23155.5|23125.5|23153.6|23123.6|0
1598303100000|2020-08-24 21:05:00|23153.3|23123.3|23154.7|23124.7|23154.7|23124.7|23153.3|23123.3|0
1598303400000|2020-08-24 21:10:00|23154.4|23124.4|23154.9|23124.9|23155.1|23125.1|23154.2|23124.2|0
1598303700000|2020-08-24 21:15:00|23154.8|23124.8|23155.2|23125.2|23155.2|23125.2|23154.8|23124.8|0
1598304000000|2020-08-24 21:20:00|23155.4|23125.4|23155.3|23125.3|23155.4|23125.4|23155.1|23125.1|0
1598304300000|2020-08-24 21:25:00|23155.1|23125.1|23155|23125|23155.1|23125.1|23154.7|23124.7|0
1598304900000|2020-08-24 21:35:00|23155.2|23125.2|23155|23125|23156.2|23126.2|23155|23125|0
1598305200000|2020-08-24 21:40:00|23154.8|23124.8|23154.8|23124.8|23155|23125|23154.8|23124.8|0
1598305500000|2020-08-24 21:45:00|23155|23125|23155.3|23125.3|23155.4|23125.4|23155|23125|0
1598305800000|2020-08-24 21:50:00|23154.9|23124.9|23155.2|23125.2|23155.3|23125.3|23154.8|23124.8|0
1598306100000|2020-08-24 21:55:00|23154.8|23124.8|23155.1|23125.1|23155.7|23125.7|23154.8|23124.8|0
1598306400000|2020-08-24 22:00:00|23156.9|23126.9|23168.1|23153.1|23170.6|23155.6|23153.4|23123.4|7
1598306700000|2020-08-24 22:05:00|23165.6|23150.6|23165.6|23150.6|23168.1|23153.1|23160.6|23145.6|0
1598307300000|2020-08-24 22:15:00|23163.1|23148.1|23168.1|23153.1|23170.6|23155.6|23163.1|23148.1|0
1598307600000|2020-08-24 22:20:00|23170.6|23155.6|23168.1|23153.1|23170.6|23155.6|23168.1|23153.1|2
1598307900000|2020-08-24 22:25:00|23170.6|23155.6|23168.1|23153.1|23170.6|23155.6|23168.1|23153.1|3
1598308500000|2020-08-24 22:35:00|23170.6|23155.6|23167.8|23152.8|23170.6|23155.6|23167.8|23152.8|0
1598308800000|2020-08-24 22:40:00|23162.8|23147.8|23162.8|23147.8|23165.3|23150.3|23162.8|23147.8|6
1598309100000|2020-08-24 22:45:00|23167.8|23152.8|23170.3|23155.3|23170.3|23155.3|23167.8|23152.8|29
1598309400000|2020-08-24 22:50:00|23167.8|23152.8|23165.3|23150.3|23170.3|23155.3|23165.3|23150.3|0
1598309700000|2020-08-24 22:55:00|23167.8|23152.8|23170.3|23155.3|23170.3|23155.3|23167.8|23152.8|1
1598310000000|2020-08-24 23:00:00|23172.8|23157.8|23175.3|23160.3|23177.8|23162.8|23167.8|23152.8|36
1598310300000|2020-08-24 23:05:00|23172.8|23157.8|23172.8|23157.8|23172.8|23157.8|23167.8|23152.8|23
1598310600000|2020-08-24 23:10:00|||||||||1
1598310900000|2020-08-24 23:15:00|23175.3|23160.3|23175.3|23160.3|23175.3|23160.3|23175.3|23160.3|28
1598311200000|2020-08-24 23:20:00|23172.8|23157.8|23172.8|23157.8|23172.8|23157.8|23172.8|23157.8|0
1598311500000|2020-08-24 23:25:00|23175.3|23160.3|23167.8|23152.8|23175.3|23160.3|23165.3|23150.3|30
1598311800000|2020-08-24 23:30:00|23170.3|23155.3|23183.8|23176.8|23188.8|23181.8|23163.8|23152.8|15601
1598312100000|2020-08-24 23:35:00|23181.3|23174.3|23181.3|23174.3|23183.8|23176.8|23178.8|23171.8|83
1598312400000|2020-08-24 23:40:00|23183.8|23176.8|23183.8|23176.8|23191.3|23184.3|23173.8|23166.8|247
1598312700000|2020-08-24 23:45:00|23178.8|23171.8|23261.3|23254.3|23283.8|23276.8|23178.8|23171.8|1636
1598313000000|2020-08-24 23:50:00|23263.8|23256.8|23273.8|23266.8|23288.8|23281.8|23258.8|23251.8|386
1598313300000|2020-08-24 23:55:00|23276.3|23269.3|23268.8|23261.8|23283.8|23276.8|23268.8|23261.8|406
1598313600000|2020-08-25 00:00:00|23271.3|23264.3|23243.8|23236.8|23278.8|23271.8|23243.8|23236.8|2181
1598313900000|2020-08-25 00:05:00|23246.3|23239.3|23273.8|23266.8|23281.3|23274.3|23241.3|23234.3|1345
1598314200000|2020-08-25 00:10:00|23278.8|23271.8|23276.3|23269.3|23278.8|23271.8|23248.8|23241.8|941
1598314500000|2020-08-25 00:15:00|23273.8|23266.8|23288.8|23281.8|23308.8|23301.8|23273.8|23266.8|1180
1598314800000|2020-08-25 00:20:00|23291.3|23284.3|23273.8|23266.8|23293.8|23286.8|23246.3|23239.3|715
1598315100000|2020-08-25 00:25:00|23271.3|23264.3|23263.8|23256.8|23273.8|23266.8|23258.8|23251.8|384
1598315400000|2020-08-25 00:30:00|23266.3|23259.3|23268.8|23261.8|23286.3|23279.3|23263.8|23256.8|506
1598315700000|2020-08-25 00:35:00|23263.8|23256.8|23258.8|23251.8|23278.8|23271.8|23248.8|23241.8|491
1598316000000|2020-08-25 00:40:00|23263.8|23256.8|23268.8|23261.8|23278.8|23271.8|23258.8|23251.8|293
1598316300000|2020-08-25 00:45:00|23271.3|23264.3|23258.8|23251.8|23273.8|23266.8|23253.8|23246.8|180
1598316600000|2020-08-25 00:50:00|23253.8|23246.8|23263.8|23256.8|23268.8|23261.8|23248.8|23241.8|409
1598316900000|2020-08-25 00:55:00|23268.8|23261.8|23288.8|23281.8|23293.8|23286.8|23263.8|23256.8|859
1598317200000|2020-08-25 01:00:00|23286.3|23279.3|23298.8|23291.8|23298.8|23291.8|23273.8|23266.8|455
1598317500000|2020-08-25 01:05:00|23296.3|23289.3|23303.8|23296.8|23313.8|23306.8|23293.8|23286.8|619
1598317800000|2020-08-25 01:10:00|23306.3|23299.3|23293.8|23286.8|23308.8|23301.8|23283.8|23276.8|396
1598318100000|2020-08-25 01:15:00|23298.8|23291.8|23291.3|23284.3|23298.8|23291.8|23283.8|23276.8|484
1598318400000|2020-08-25 01:20:00|23293.8|23286.8|23298.8|23291.8|23303.8|23296.8|23288.8|23281.8|177
1598318700000|2020-08-25 01:25:00|23303.8|23296.8|23313.8|23306.8|23313.8|23306.8|23301.3|23294.3|489
1598319000000|2020-08-25 01:30:00|23316.3|23309.3|23333.8|23326.8|23333.8|23326.8|23306.3|23299.3|763
1598319300000|2020-08-25 01:35:00|23331.3|23324.3|23313.8|23306.8|23333.8|23326.8|23313.8|23306.8|422
1598319600000|2020-08-25 01:40:00|23316.3|23309.3|23323.8|23316.8|23333.8|23326.8|23313.8|23306.8|518
1598319900000|2020-08-25 01:45:00|23318.8|23311.8|23303.8|23296.8|23323.8|23316.8|23298.8|23291.8|528
1598320200000|2020-08-25 01:50:00|23301.3|23294.3|23333.8|23326.8|23336.3|23329.3|23298.8|23291.8|860
1598320500000|2020-08-25 01:55:00|23336.3|23329.3|23328.8|23321.8|23336.3|23329.3|23323.8|23316.8|310
1598320800000|2020-08-25 02:00:00|23333.8|23326.8|23328.8|23321.8|23338.8|23331.8|23318.8|23311.8|647
1598321100000|2020-08-25 02:05:00|23331.3|23324.3|23348.8|23341.8|23353.8|23346.8|23328.8|23321.8|462
1598321400000|2020-08-25 02:10:00|23353.8|23346.8|23348.8|23341.8|23353.8|23346.8|23343.8|23336.8|370
1598321700000|2020-08-25 02:15:00|23351.3|23344.3|23358.8|23351.8|23368.8|23361.8|23351.3|23344.3|733
1598322000000|2020-08-25 02:20:00|23363.8|23356.8|23373.8|23366.8|23376.3|23369.3|23363.8|23356.8|356
1598322300000|2020-08-25 02:25:00|23376.3|23369.3|23388.8|23381.8|23393.8|23386.8|23373.8|23366.8|830
1598322600000|2020-08-25 02:30:00|23391.3|23384.3|23378.8|23371.8|23398.8|23391.8|23373.8|23366.8|905
1598322900000|2020-08-25 02:35:00|23373.8|23366.8|23381.3|23374.3|23388.8|23381.8|23373.8|23366.8|452
1598323200000|2020-08-25 02:40:00|23383.8|23376.8|23398.8|23391.8|23398.8|23391.8|23383.8|23376.8|432
1598323500000|2020-08-25 02:45:00|23396.3|23389.3|23383.8|23376.8|23398.8|23391.8|23383.8|23376.8|316
1598323800000|2020-08-25 02:50:00|23386.3|23379.3|23388.8|23381.8|23393.8|23386.8|23383.8|23376.8|251
1598324100000|2020-08-25 02:55:00|23391.3|23384.3|23393.8|23386.8|23393.8|23386.8|23388.8|23381.8|46
1598324400000|2020-08-25 03:00:00|23398.8|23391.8|23398.8|23391.8|23403.8|23396.8|23398.8|23391.8|249
1598324700000|2020-08-25 03:05:00|23393.8|23386.8|23398.8|23391.8|23403.8|23396.8|23393.8|23386.8|175
1598325000000|2020-08-25 03:10:00|23401.3|23394.3|23391.3|23384.3|23406.3|23399.3|23388.8|23381.8|162
1598325300000|2020-08-25 03:15:00|23393.8|23386.8|23408.8|23401.8|23408.8|23401.8|23388.8|23381.8|335
1598325600000|2020-08-25 03:20:00|23406.3|23399.3|23393.8|23386.8|23408.8|23401.8|23388.8|23381.8|267
1598325900000|2020-08-25 03:25:00|23391.3|23384.3|23388.8|23381.8|23393.8|23386.8|23383.8|23376.8|258
1598326200000|2020-08-25 03:30:00|23386.3|23379.3|23418.8|23411.8|23423.8|23416.8|23386.3|23379.3|860
1598326500000|2020-08-25 03:35:00|23421.3|23414.3|23436.3|23429.3|23438.8|23431.8|23418.8|23411.8|483
1598326800000|2020-08-25 03:40:00|23433.8|23426.8|23423.8|23416.8|23438.8|23431.8|23423.8|23416.8|372
1598327100000|2020-08-25 03:45:00|23426.3|23419.3|23418.8|23411.8|23428.8|23421.8|23413.8|23406.8|557
1598327400000|2020-08-25 03:50:00|23413.8|23406.8|23408.8|23401.8|23423.8|23416.8|23408.8|23401.8|432
1598327700000|2020-08-25 03:55:00|23406.3|23399.3|23411.3|23404.3|23413.8|23406.8|23403.8|23396.8|502
1598328000000|2020-08-25 04:00:00|23413.8|23406.8|23408.8|23401.8|23421.3|23414.3|23403.8|23396.8|328
1598328300000|2020-08-25 04:05:00|23413.8|23406.8|23406.3|23399.3|23418.8|23411.8|23403.8|23396.8|203
1598328600000|2020-08-25 04:10:00|23403.8|23396.8|23393.8|23386.8|23408.8|23401.8|23388.8|23381.8|312
1598328900000|2020-08-25 04:15:00|23388.8|23381.8|23388.8|23381.8|23393.8|23386.8|23386.3|23379.3|340
1598329200000|2020-08-25 04:20:00|23386.3|23379.3|23398.8|23391.8|23398.8|23391.8|23383.8|23376.8|295
1598329500000|2020-08-25 04:25:00|23393.8|23386.8|23398.8|23391.8|23403.8|23396.8|23393.8|23386.8|239
1598329800000|2020-08-25 04:30:00|23393.8|23386.8|23378.8|23371.8|23398.8|23391.8|23378.8|23371.8|253
1598330100000|2020-08-25 04:35:00|23381.3|23374.3|23363.8|23356.8|23388.8|23381.8|23363.8|23356.8|281
1598330400000|2020-08-25 04:40:00|23368.8|23361.8|23378.8|23371.8|23378.8|23371.8|23368.8|23361.8|346
1598330700000|2020-08-25 04:45:00|23373.8|23366.8|23388.8|23381.8|23388.8|23381.8|23373.8|23366.8|175
1598331000000|2020-08-25 04:50:00|23393.8|23386.8|23393.8|23386.8|23393.8|23386.8|23388.8|23381.8|175
1598331300000|2020-08-25 04:55:00|23396.3|23389.3|23393.8|23386.8|23403.8|23396.8|23393.8|23386.8|215
1598331600000|2020-08-25 05:00:00|23396.3|23389.3|23388.8|23381.8|23398.8|23391.8|23383.8|23376.8|542
1598331900000|2020-08-25 05:05:00|23391.3|23384.3|23383.8|23376.8|23396.3|23389.3|23378.8|23371.8|619
1598332200000|2020-08-25 05:10:00|23378.8|23371.8|23388.8|23381.8|23391.3|23384.3|23378.8|23371.8|551
1598332500000|2020-08-25 05:15:00|23391.3|23384.3|23383.8|23376.8|23391.3|23384.3|23378.8|23371.8|238
1598332800000|2020-08-25 05:20:00|23381.3|23374.3|23368.8|23361.8|23388.8|23381.8|23368.8|23361.8|651
1598333100000|2020-08-25 05:25:00|23363.8|23356.8|23358.8|23351.8|23368.8|23361.8|23358.8|23351.8|813
1598333400000|2020-08-25 05:30:00|23361.3|23354.3|23328.8|23321.8|23373.8|23366.8|23318.8|23311.8|2129
1598333700000|2020-08-25 05:35:00|23323.8|23316.8|23338.8|23331.8|23343.8|23336.8|23318.8|23311.8|702
1598334000000|2020-08-25 05:40:00|23333.8|23326.8|23323.8|23316.8|23333.8|23326.8|23308.8|23301.8|1086
1598334300000|2020-08-25 05:45:00|23326.3|23319.3|23323.8|23316.8|23328.8|23321.8|23318.8|23311.8|235
1598334600000|2020-08-25 05:50:00|23318.8|23311.8|23298.8|23291.8|23318.8|23311.8|23293.8|23286.8|968
1598334900000|2020-08-25 05:55:00|23303.8|23296.8|23298.8|23291.8|23303.8|23296.8|23293.8|23286.8|1583
1598335200000|2020-08-25 06:00:00|23296.3|23289.3|23298.8|23291.8|23308.8|23301.8|23293.8|23286.8|3545
1598335500000|2020-08-25 06:05:00|23303.8|23296.8|23318.8|23311.8|23328.8|23321.8|23303.8|23296.8|2100
1598335800000|2020-08-25 06:10:00|23316.3|23309.3|23348.8|23341.8|23353.8|23346.8|23316.3|23309.3|830
1598336100000|2020-08-25 06:15:00|23346.3|23339.3|23358.8|23351.8|23358.8|23351.8|23343.8|23336.8|549
1598336400000|2020-08-25 06:20:00|23353.8|23346.8|23363.8|23356.8|23366.3|23359.3|23353.8|23346.8|300
1598336700000|2020-08-25 06:25:00|23358.8|23351.8|23346.3|23339.3|23358.8|23351.8|23343.8|23336.8|100
1598337000000|2020-08-25 06:30:00|23343.8|23336.8|23333.8|23326.8|23343.8|23336.8|23333.8|23326.8|57
1598337300000|2020-08-25 06:35:00|23331.3|23324.3|23328.8|23321.8|23333.8|23326.8|23328.8|23321.8|27
1598337600000|2020-08-25 06:40:00|23323.8|23316.8|23318.8|23311.8|23323.8|23316.8|23313.8|23306.8|87
1598337900000|2020-08-25 06:45:00|23323.8|23316.8|23336.3|23329.3|23338.8|23331.8|23318.8|23311.8|79
1598338200000|2020-08-25 06:50:00|23333.8|23326.8|23338.8|23331.8|23338.8|23331.8|23333.8|23326.8|35
1598338500000|2020-08-25 06:55:00|23341.3|23334.3|23333.8|23326.8|23343.8|23336.8|23331.3|23324.3|106
1598338800000|2020-08-25 07:00:00|23331.3|23324.3|23388.8|23381.8|23388.8|23381.8|23328.8|23321.8|167
1598339100000|2020-08-25 07:05:00|23383.8|23376.8|23393.8|23386.8|23398.8|23391.8|23383.8|23376.8|324
1598339400000|2020-08-25 07:10:00|23388.8|23381.8|23403.8|23396.8|23408.8|23401.8|23388.8|23381.8|201
1598339700000|2020-08-25 07:15:00|23398.8|23391.8|23408.8|23401.8|23408.8|23401.8|23381.3|23374.3|164
1598340000000|2020-08-25 07:20:00|23406.3|23399.3|23413.8|23406.8|23413.8|23406.8|23398.8|23391.8|129
1598340300000|2020-08-25 07:25:00|23411.3|23404.3|23408.8|23401.8|23418.8|23411.8|23403.8|23396.8|191
1598340600000|2020-08-25 07:30:00|23411.3|23404.3|23398.8|23391.8|23421.3|23414.3|23393.8|23386.8|555
1598340900000|2020-08-25 07:35:00|23403.8|23396.8|23408.8|23401.8|23413.8|23406.8|23393.8|23386.8|158
1598341200000|2020-08-25 07:40:00|23403.8|23396.8|23388.8|23381.8|23408.8|23401.8|23388.8|23381.8|120
1598341500000|2020-08-25 07:45:00|23391.3|23384.3|23398.8|23391.8|23398.8|23391.8|23378.8|23371.8|108
1598341800000|2020-08-25 07:50:00|23403.8|23396.8|23408.8|23401.8|23413.8|23406.8|23398.8|23391.8|113
1598342100000|2020-08-25 07:55:00|23413.8|23406.8|23378.8|23371.8|23413.8|23406.8|23378.8|23371.8|206
1598342400000|2020-08-25 08:00:00|23381.3|23374.3|23378.8|23371.8|23388.8|23381.8|23368.8|23361.8|114
1598342700000|2020-08-25 08:05:00|23373.8|23366.8|23368.8|23361.8|23378.8|23371.8|23363.8|23356.8|69
1598343000000|2020-08-25 08:10:00|23366.3|23359.3|23373.8|23366.8|23376.3|23369.3|23353.8|23346.8|142
1598343300000|2020-08-25 08:15:00|23368.8|23361.8|23368.8|23361.8|23378.8|23371.8|23363.8|23356.8|76
1598343600000|2020-08-25 08:20:00|23363.8|23356.8|23353.8|23346.8|23363.8|23356.8|23348.8|23341.8|196
1598343900000|2020-08-25 08:25:00|23351.3|23344.3|23351.3|23344.3|23353.8|23346.8|23348.8|23341.8|50
1598344200000|2020-08-25 08:30:00|23353.8|23346.8|23328.8|23321.8|23353.8|23346.8|23323.8|23316.8|176
1598344500000|2020-08-25 08:35:00|23331.3|23324.3|23323.8|23316.8|23331.3|23324.3|23308.8|23301.8|243
1598344800000|2020-08-25 08:40:00|23326.3|23319.3|23313.8|23306.8|23338.8|23331.8|23313.8|23306.8|113
1598345100000|2020-08-25 08:45:00|23316.3|23309.3|23333.8|23326.8|23338.8|23331.8|23316.3|23309.3|123
1598345400000|2020-08-25 08:50:00|23336.3|23329.3|23348.8|23341.8|23353.8|23346.8|23333.8|23326.8|45
1598345700000|2020-08-25 08:55:00|23343.8|23336.8|23333.8|23326.8|23343.8|23336.8|23328.8|23321.8|67
1598346000000|2020-08-25 09:00:00|23331.3|23324.3|23323.8|23316.8|23331.3|23324.3|23303.8|23296.8|61
1598346300000|2020-08-25 09:05:00|23326.3|23319.3|23338.8|23331.8|23338.8|23331.8|23323.8|23316.8|57
1598346600000|2020-08-25 09:10:00|23336.3|23329.3|23336.3|23329.3|23338.8|23331.8|23328.8|23321.8|24
1598346900000|2020-08-25 09:15:00|23333.8|23326.8|23338.8|23331.8|23343.8|23336.8|23333.8|23326.8|33
1598347200000|2020-08-25 09:20:00|23343.8|23336.8|23348.8|23341.8|23348.8|23341.8|23338.8|23331.8|22
1598347500000|2020-08-25 09:25:00|23353.8|23346.8|23353.8|23346.8|23353.8|23346.8|23348.8|23341.8|38
1598347800000|2020-08-25 09:30:00|23351.3|23344.3|23353.8|23346.8|23358.8|23351.8|23348.8|23341.8|87
1598348100000|2020-08-25 09:35:00|23356.3|23349.3|23358.8|23351.8|23363.8|23356.8|23353.8|23346.8|20
1598348400000|2020-08-25 09:40:00|23363.8|23356.8|23368.8|23361.8|23368.8|23361.8|23358.8|23351.8|62
1598348700000|2020-08-25 09:45:00|23363.8|23356.8|23353.8|23346.8|23368.8|23361.8|23353.8|23346.8|33
1598349000000|2020-08-25 09:50:00|23358.8|23351.8|23363.8|23356.8|23368.8|23361.8|23358.8|23351.8|12
1598349300000|2020-08-25 09:55:00|23366.3|23359.3|23361.3|23354.3|23368.8|23361.8|23358.8|23351.8|16
1598349600000|2020-08-25 10:00:00|23358.8|23351.8|23358.8|23351.8|23368.8|23361.8|23358.8|23351.8|62
1598349900000|2020-08-25 10:05:00|23363.8|23356.8|23358.8|23351.8|23363.8|23356.8|23348.8|23341.8|47
1598350200000|2020-08-25 10:10:00|23361.3|23354.3|23358.8|23351.8|23363.8|23356.8|23353.8|23346.8|11
1598350500000|2020-08-25 10:15:00|23356.3|23349.3|23353.8|23346.8|23358.8|23351.8|23353.8|23346.8|26
1598350800000|2020-08-25 10:20:00|23351.3|23344.3|23353.8|23346.8|23358.8|23351.8|23351.3|23344.3|16
1598351100000|2020-08-25 10:25:00|23358.8|23351.8|23358.8|23351.8|23363.8|23356.8|23356.3|23349.3|13
1598351400000|2020-08-25 10:30:00|23361.3|23354.3|23368.8|23361.8|23373.8|23366.8|23358.8|23351.8|53
1598351700000|2020-08-25 10:35:00|23373.8|23366.8|23378.8|23371.8|23378.8|23371.8|23373.8|23366.8|79
1598352000000|2020-08-25 10:40:00|23373.8|23366.8|23378.8|23371.8|23378.8|23371.8|23373.8|23366.8|25
1598352300000|2020-08-25 10:45:00|23381.3|23374.3|23393.8|23386.8|23393.8|23386.8|23381.3|23374.3|71
1598352600000|2020-08-25 10:50:00|23396.3|23389.3|23388.8|23381.8|23398.8|23391.8|23388.8|23381.8|42
1598352900000|2020-08-25 10:55:00|23383.8|23376.8|23383.8|23376.8|23383.8|23376.8|23383.8|23376.8|23
1598353200000|2020-08-25 11:00:00|23388.8|23381.8|23388.8|23381.8|23388.8|23381.8|23383.8|23376.8|74
1598353500000|2020-08-25 11:05:00|23383.8|23376.8|23383.8|23376.8|23388.8|23381.8|23383.8|23376.8|52
1598353800000|2020-08-25 11:10:00|23381.3|23374.3|23381.3|23374.3|23388.8|23381.8|23378.8|23371.8|123
1598354100000|2020-08-25 11:15:00|23383.8|23376.8|23378.8|23371.8|23383.8|23376.8|23378.8|23371.8|20
1598354400000|2020-08-25 11:20:00|23373.8|23366.8|23373.8|23366.8|23378.8|23371.8|23371.3|23364.3|41
1598354700000|2020-08-25 11:25:00|23371.3|23364.3|23373.8|23366.8|23373.8|23366.8|23368.8|23361.8|19
1598355000000|2020-08-25 11:30:00|23376.3|23369.3|23368.8|23361.8|23376.3|23369.3|23368.8|23361.8|22
1598355300000|2020-08-25 11:35:00|23373.8|23366.8|23378.8|23371.8|23383.8|23376.8|23368.8|23361.8|42
1598355600000|2020-08-25 11:40:00|23376.3|23369.3|23383.8|23376.8|23388.8|23381.8|23373.8|23366.8|67
1598355900000|2020-08-25 11:45:00|23378.8|23371.8|23383.8|23376.8|23383.8|23376.8|23378.8|23371.8|18
1598356200000|2020-08-25 11:50:00|23386.3|23379.3|23378.8|23371.8|23386.3|23379.3|23378.8|23371.8|19
1598356500000|2020-08-25 11:55:00|23381.3|23374.3|23373.8|23366.8|23383.8|23376.8|23373.8|23366.8|28
1598356800000|2020-08-25 12:00:00|23376.3|23369.3|23363.8|23356.8|23378.8|23371.8|23358.8|23351.8|188
1598357100000|2020-08-25 12:05:00|23368.8|23361.8|23383.8|23376.8|23388.8|23381.8|23368.8|23361.8|39
1598357400000|2020-08-25 12:10:00|23381.3|23374.3|23371.3|23364.3|23383.8|23376.8|23368.8|23361.8|84
1598357700000|2020-08-25 12:15:00|23373.8|23366.8|23363.8|23356.8|23373.8|23366.8|23356.3|23349.3|57
1598358000000|2020-08-25 12:20:00|23358.8|23351.8|23363.8|23356.8|23363.8|23356.8|23358.8|23351.8|49
1598358300000|2020-08-25 12:25:00|23366.3|23359.3|23373.8|23366.8|23378.8|23371.8|23363.8|23356.8|38
1598358600000|2020-08-25 12:30:00|23371.3|23364.3|23368.8|23361.8|23373.8|23366.8|23363.8|23356.8|107
1598358900000|2020-08-25 12:35:00|23366.3|23359.3|23363.8|23356.8|23368.8|23361.8|23363.8|23356.8|70
1598359200000|2020-08-25 12:40:00|||||||||54
1598359500000|2020-08-25 12:45:00|23368.8|23361.8|23363.8|23356.8|23368.8|23361.8|23363.8|23356.8|61
1598359800000|2020-08-25 12:50:00|23368.8|23361.8|23368.8|23361.8|23373.8|23366.8|23366.3|23359.3|71
1598360100000|2020-08-25 12:55:00|23373.8|23366.8|23368.8|23361.8|23373.8|23366.8|23366.3|23359.3|78
1598360400000|2020-08-25 13:00:00|23373.8|23366.8|23363.8|23356.8|23373.8|23366.8|23363.8|23356.8|93
1598360700000|2020-08-25 13:05:00|23366.3|23359.3|23363.8|23356.8|23368.8|23361.8|23363.8|23356.8|46
1598361000000|2020-08-25 13:10:00|23358.8|23351.8|23353.8|23346.8|23363.8|23356.8|23353.8|23346.8|159
1598361300000|2020-08-25 13:15:00|23356.3|23349.3|23336.3|23329.3|23358.8|23351.8|23333.8|23326.8|185
1598361600000|2020-08-25 13:20:00|23338.8|23331.8|23338.8|23331.8|23338.8|23331.8|23333.8|23326.8|51
1598361900000|2020-08-25 13:25:00|23333.8|23326.8|23328.8|23321.8|23338.8|23331.8|23328.8|23321.8|121
1598362200000|2020-08-25 13:30:00|23333.8|23326.8|23313.8|23306.8|23333.8|23326.8|23308.8|23301.8|533
1598362500000|2020-08-25 13:35:00|23318.8|23311.8|23293.8|23286.8|23323.8|23316.8|23293.8|23286.8|257
1598362800000|2020-08-25 13:40:00|23288.8|23281.8|23313.8|23306.8|23318.8|23311.8|23288.8|23281.8|186
1598363100000|2020-08-25 13:45:00|23318.8|23311.8|23333.8|23326.8|23338.8|23331.8|23313.8|23306.8|203
1598363400000|2020-08-25 13:50:00|23328.8|23321.8|23318.8|23311.8|23338.8|23331.8|23318.8|23311.8|156
1598363700000|2020-08-25 13:55:00|23313.8|23306.8|23323.8|23316.8|23328.8|23321.8|23313.8|23306.8|200
1598364000000|2020-08-25 14:00:00|23318.8|23311.8|23313.8|23306.8|23328.8|23321.8|23303.8|23296.8|261
1598364300000|2020-08-25 14:05:00|23316.3|23309.3|23281.3|23274.3|23318.8|23311.8|23278.8|23271.8|167
1598364600000|2020-08-25 14:10:00|23283.8|23276.8|23258.8|23251.8|23283.8|23276.8|23248.8|23241.8|449
1598364900000|2020-08-25 14:15:00|23263.8|23256.8|23313.8|23306.8|23313.8|23306.8|23263.8|23256.8|407
1598365200000|2020-08-25 14:20:00|23311.3|23304.3|23308.8|23301.8|23313.8|23306.8|23298.8|23291.8|177
1598365500000|2020-08-25 14:25:00|23303.8|23296.8|23298.8|23291.8|23303.8|23296.8|23278.8|23271.8|228
1598365800000|2020-08-25 14:30:00|23293.8|23286.8|23281.3|23274.3|23293.8|23286.8|23271.3|23264.3|230
1598366100000|2020-08-25 14:35:00|23283.8|23276.8|23308.8|23301.8|23313.8|23306.8|23278.8|23271.8|120
1598366400000|2020-08-25 14:40:00|23303.8|23296.8|23291.3|23284.3|23303.8|23296.8|23283.8|23276.8|145
1598366700000|2020-08-25 14:45:00|23288.8|23281.8|23273.8|23266.8|23303.8|23296.8|23268.8|23261.8|220
1598367000000|2020-08-25 14:50:00|23271.3|23264.3|23263.8|23256.8|23278.8|23271.8|23258.8|23251.8|211
1598367300000|2020-08-25 14:55:00|23258.8|23251.8|23283.8|23276.8|23288.8|23281.8|23258.8|23251.8|243
1598367600000|2020-08-25 15:00:00|23278.8|23271.8|23298.8|23291.8|23303.8|23296.8|23278.8|23271.8|113
1598367900000|2020-08-25 15:05:00|23293.8|23286.8|23303.8|23296.8|23308.8|23301.8|23291.3|23284.3|46
1598368200000|2020-08-25 15:10:00|23308.8|23301.8|23313.8|23306.8|23313.8|23306.8|23303.8|23296.8|258
1598368500000|2020-08-25 15:15:00|23308.8|23301.8|23313.8|23306.8|23318.8|23311.8|23308.8|23301.8|276
1598368800000|2020-08-25 15:20:00|23316.3|23309.3|23308.8|23301.8|23316.3|23309.3|23298.8|23291.8|107
1598369100000|2020-08-25 15:25:00|23311.3|23304.3|23303.8|23296.8|23311.3|23304.3|23298.8|23291.8|164
1598369400000|2020-08-25 15:30:00|23298.8|23291.8|23288.8|23281.8|23303.8|23296.8|23278.8|23271.8|183
1598369700000|2020-08-25 15:35:00|23286.3|23279.3|23273.8|23266.8|23288.8|23281.8|23273.8|23266.8|183
1598370000000|2020-08-25 15:40:00|23268.8|23261.8|23248.8|23241.8|23278.8|23271.8|23248.8|23241.8|451
1598370300000|2020-08-25 15:45:00|23243.8|23236.8|23238.8|23231.8|23253.8|23246.8|23238.8|23231.8|380
1598370600000|2020-08-25 15:50:00|23241.3|23234.3|23233.8|23226.8|23243.8|23236.8|23233.8|23226.8|93
1598370900000|2020-08-25 15:55:00|23236.3|23229.3|23238.8|23231.8|23243.8|23236.8|23233.8|23226.8|68
1598371200000|2020-08-25 16:00:00|23241.3|23234.3|23233.8|23226.8|23243.8|23236.8|23233.8|23226.8|118
1598371500000|2020-08-25 16:05:00|23238.8|23231.8|23238.8|23231.8|23243.8|23236.8|23233.8|23226.8|155
1598371800000|2020-08-25 16:10:00|23236.3|23229.3|23213.8|23206.8|23236.3|23229.3|23203.8|23196.8|314
1598372100000|2020-08-25 16:15:00|23211.3|23204.3|23218.8|23211.8|23218.8|23211.8|23203.8|23196.8|174
1598372400000|2020-08-25 16:20:00|23213.8|23206.8|23218.8|23211.8|23223.8|23216.8|23213.8|23206.8|41
1598372700000|2020-08-25 16:25:00|23223.8|23216.8|23228.8|23221.8|23233.8|23226.8|23223.8|23216.8|92
1598373000000|2020-08-25 16:30:00|23223.8|23216.8|23228.8|23221.8|23228.8|23221.8|23218.8|23211.8|36
1598373300000|2020-08-25 16:35:00|23233.8|23226.8|23238.8|23231.8|23238.8|23231.8|23231.3|23224.3|29
1598373600000|2020-08-25 16:40:00|23243.8|23236.8|23243.8|23236.8|23243.8|23236.8|23238.8|23231.8|226
1598373900000|2020-08-25 16:45:00|23241.3|23234.3|23238.8|23231.8|23243.8|23236.8|23238.8|23231.8|36
1598374200000|2020-08-25 16:50:00|23233.8|23226.8|23223.8|23216.8|23238.8|23231.8|23218.8|23211.8|79
1598374500000|2020-08-25 16:55:00|23221.3|23214.3|23223.8|23216.8|23228.8|23221.8|23218.8|23211.8|94
1598374800000|2020-08-25 17:00:00|23218.8|23211.8|23228.8|23221.8|23233.8|23226.8|23218.8|23211.8|50
1598375100000|2020-08-25 17:05:00|23223.8|23216.8|23233.8|23226.8|23233.8|23226.8|23218.8|23211.8|51
1598375400000|2020-08-25 17:10:00|23228.8|23221.8|23228.8|23221.8|23228.8|23221.8|23223.8|23216.8|14
1598375700000|2020-08-25 17:15:00|23233.8|23226.8|23233.8|23226.8|23233.8|23226.8|23233.8|23226.8|11
1598376000000|2020-08-25 17:20:00|23231.3|23224.3|23233.8|23226.8|23233.8|23226.8|23231.3|23224.3|33
1598376300000|2020-08-25 17:25:00|23236.3|23229.3|23233.8|23226.8|23238.8|23231.8|23233.8|23226.8|51
1598376600000|2020-08-25 17:30:00|23238.8|23231.8|23233.8|23226.8|23238.8|23231.8|23233.8|23226.8|22
1598376900000|2020-08-25 17:35:00|23236.3|23229.3|23233.8|23226.8|23238.8|23231.8|23233.8|23226.8|36
1598377200000|2020-08-25 17:40:00|23238.8|23231.8|23233.8|23226.8|23238.8|23231.8|23228.8|23221.8|47
1598377500000|2020-08-25 17:45:00|23238.8|23231.8|23233.8|23226.8|23238.8|23231.8|23233.8|23226.8|36
1598377800000|2020-08-25 17:50:00|23236.3|23229.3|23238.8|23231.8|23238.8|23231.8|23233.8|23226.8|63
1598378100000|2020-08-25 17:55:00|23243.8|23236.8|23238.8|23231.8|23243.8|23236.8|23233.8|23226.8|47
1598378400000|2020-08-25 18:00:00|23233.8|23226.8|23238.8|23231.8|23241.3|23234.3|23233.8|23226.8|178
1598378700000|2020-08-25 18:05:00|23236.3|23229.3|23238.8|23231.8|23243.8|23236.8|23233.8|23226.8|48
1598379000000|2020-08-25 18:10:00|23243.8|23236.8|23238.8|23231.8|23248.8|23241.8|23238.8|23231.8|50
1598379300000|2020-08-25 18:15:00|23233.8|23226.8|23243.8|23236.8|23246.3|23239.3|23218.8|23211.8|658
1598379600000|2020-08-25 18:20:00|23246.3|23239.3|23258.8|23251.8|23258.8|23251.8|23246.3|23239.3|52
1598379900000|2020-08-25 18:25:00|23261.3|23254.3|23263.8|23256.8|23268.8|23261.8|23261.3|23254.3|82
1598380200000|2020-08-25 18:30:00|23268.8|23261.8|23263.8|23256.8|23268.8|23261.8|23263.8|23256.8|43
1598380500000|2020-08-25 18:35:00|23268.8|23261.8|23263.8|23256.8|23268.8|23261.8|23263.8|23256.8|24
1598380800000|2020-08-25 18:40:00|23268.8|23261.8|23263.8|23256.8|23273.8|23266.8|23263.8|23256.8|73
1598381100000|2020-08-25 18:45:00|23268.8|23261.8|23263.8|23256.8|23268.8|23261.8|23263.8|23256.8|50
1598381400000|2020-08-25 18:50:00|23268.8|23261.8|23273.8|23266.8|23273.8|23266.8|23263.8|23256.8|69
1598381700000|2020-08-25 18:55:00|23268.8|23261.8|23278.8|23271.8|23278.8|23271.8|23268.8|23261.8|62
1598382000000|2020-08-25 19:00:00|23273.8|23266.8|23263.8|23256.8|23278.8|23271.8|23258.8|23251.8|199
1598382300000|2020-08-25 19:05:00|23261.3|23254.3|23268.8|23261.8|23273.8|23266.8|23258.8|23251.8|79
1598382600000|2020-08-25 19:10:00|23273.8|23266.8|23273.8|23266.8|23273.8|23266.8|23268.8|23261.8|47
1598382900000|2020-08-25 19:15:00|23278.8|23271.8|23278.8|23271.8|23288.8|23281.8|23273.8|23266.8|309
1598383200000|2020-08-25 19:20:00|23273.8|23266.8|23278.8|23271.8|23278.8|23271.8|23268.8|23261.8|95
1598383500000|2020-08-25 19:25:00|23273.8|23266.8|23283.8|23276.8|23283.8|23276.8|23273.8|23266.8|40
1598383800000|2020-08-25 19:30:00|23286.3|23279.3|23293.8|23286.8|23293.8|23286.8|23283.8|23276.8|110
1598384100000|2020-08-25 19:35:00|23298.8|23291.8|23296.3|23289.3|23303.8|23296.8|23293.8|23286.8|98
1598384400000|2020-08-25 19:40:00|23293.8|23286.8|23303.8|23296.8|23303.8|23296.8|23293.8|23286.8|145
1598384700000|2020-08-25 19:45:00|23308.8|23301.8|23308.8|23301.8|23313.8|23306.8|23303.8|23296.8|189
1598385000000|2020-08-25 19:50:00|23311.3|23304.3|23313.8|23306.8|23318.8|23311.8|23308.8|23301.8|186
1598385300000|2020-08-25 19:55:00|23308.8|23301.8|23293.8|23286.8|23308.8|23301.8|23283.8|23276.8|624
1598385600000|2020-08-25 20:00:00|23296.3|23289.3|23308.8|23301.8|23313.8|23306.8|23293.8|23286.8|303
1598385900000|2020-08-25 20:05:00|23313.8|23306.8|23318.8|23311.8|23318.8|23311.8|23313.8|23306.8|130
1598386200000|2020-08-25 20:10:00|23316.3|23309.3|23313.8|23306.8|23316.3|23309.3|23313.8|23306.8|123
1598386500000|2020-08-25 20:15:00|23317.8|23302.8|23317.8|23302.8|23322.8|23307.8|23317.8|23302.8|78
1598386800000|2020-08-25 20:20:00|23320.3|23305.3|23317.8|23302.8|23320.3|23305.3|23315.3|23300.3|45
1598387100000|2020-08-25 20:25:00|23312.8|23297.8|23297.8|23282.8|23312.8|23297.8|23297.8|23282.8|158
1598387400000|2020-08-25 20:30:00|23302.8|23287.8|23322.8|23307.8|23322.8|23307.8|23297.8|23282.8|108
1598387700000|2020-08-25 20:35:00|23327.8|23312.8|23327.8|23312.8|23327.8|23312.8|23327.8|23312.8|22
1598388000000|2020-08-25 20:40:00|||||||||5
1598388300000|2020-08-25 20:45:00|23330.3|23315.3|23322.8|23307.8|23332.8|23317.8|23322.8|23307.8|86
1598388600000|2020-08-25 20:50:00|23327.8|23312.8|23327.8|23312.8|23327.8|23312.8|23327.8|23312.8|7
1598388900000|2020-08-25 20:55:00|23330.3|23315.3|23335.5|23305.5|23336.6|23317.8|23327.8|23305.3|33
1598389200000|2020-08-25 21:00:00|23335.6|23305.6|23334.4|23304.4|23336.1|23306.1|23333.8|23303.8|0
1598389500000|2020-08-25 21:05:00|23334.7|23304.7|23334.4|23304.4|23336.7|23306.7|23334|23304|0
1598389800000|2020-08-25 21:10:00|23336.1|23306.1|23335.9|23305.9|23337.4|23307.4|23335.9|23305.9|0
1598390100000|2020-08-25 21:15:00|23335.5|23305.5|23335.9|23305.9|23335.9|23305.9|23334.9|23304.9|0
1598390400000|2020-08-25 21:20:00|23336.1|23306.1|23334.2|23304.2|23336.1|23306.1|23334.2|23304.2|0
1598390700000|2020-08-25 21:25:00|23333.8|23303.8|23333.1|23303.1|23333.8|23303.8|23332.3|23302.3|0
1598391000000|2020-08-25 21:30:00|23334|23304|23333.6|23303.6|23335.7|23305.7|23333.3|23303.3|0
1598391300000|2020-08-25 21:35:00|23333.3|23303.3|23333.6|23303.6|23333.6|23303.6|23333.3|23303.3|0
1598391600000|2020-08-25 21:40:00|23334|23304|23334.6|23304.6|23335.8|23305.8|23334|23304|0
1598391900000|2020-08-25 21:45:00|23334.8|23304.8|23334.8|23304.8|23334.8|23304.8|23334.8|23304.8|0
1598392200000|2020-08-25 21:50:00|23334.9|23304.9|23334.7|23304.7|23335.1|23305.1|23334.3|23304.3|0
1598392500000|2020-08-25 21:55:00|23334.9|23304.9|23336.3|23306.3|23338.8|23308.8|23334.9|23304.9|0
1598392800000|2020-08-25 22:00:00|23341.9|23311.9|23322.8|23307.8|23342|23312|23317.8|23302.8|5
1598393100000|2020-08-25 22:05:00|23320.3|23305.3|23327.8|23312.8|23327.8|23312.8|23317.8|23302.8|0
1598393400000|2020-08-25 22:10:00|23330.3|23315.3|23322.8|23307.8|23330.3|23315.3|23322.8|23307.8|2
1598393700000|2020-08-25 22:15:00|23325.3|23310.3|23327.8|23312.8|23327.8|23312.8|23325.3|23310.3|1
1598394000000|2020-08-25 22:20:00|23325.3|23310.3|23322.8|23307.8|23327.8|23312.8|23322.8|23307.8|6
1598394300000|2020-08-25 22:25:00|23320.3|23305.3|23320.1|23305.1|23320.3|23305.3|23320.1|23305.1|3
1598395200000|2020-08-25 22:40:00|23322.6|23307.6|23322.6|23307.6|23322.6|23307.6|23320.1|23305.1|4
1598395500000|2020-08-25 22:45:00|23327.6|23312.6|23327.6|23312.6|23327.6|23312.6|23327.6|23312.6|2
1598395800000|2020-08-25 22:50:00|23332.6|23317.6|23332.6|23317.6|23332.6|23317.6|23332.6|23317.6|7
1598396400000|2020-08-25 23:00:00|23337.6|23322.6|23322.6|23307.6|23337.6|23322.6|23322.6|23307.6|54
1598396700000|2020-08-25 23:05:00|23325.1|23310.1|23327.6|23312.6|23327.6|23312.6|23322.6|23307.6|15
1598397000000|2020-08-25 23:10:00|23325.1|23310.1|23327.6|23312.6|23327.6|23312.6|23322.6|23307.6|0
1598397300000|2020-08-25 23:15:00|||||||||5
1598397600000|2020-08-25 23:20:00|23325.1|23310.1|23327.6|23312.6|23327.6|23312.6|23322.6|23307.6|7
1598397900000|2020-08-25 23:25:00|23325.1|23310.1|23327.6|23312.6|23327.6|23312.6|23320.1|23305.1|24
1598398200000|2020-08-25 23:30:00|23325.1|23310.1|23318.6|23311.6|23333.6|23326.6|23308.6|23301.6|18447
1598398500000|2020-08-25 23:35:00|23323.6|23316.6|23323.6|23316.6|23333.6|23326.6|23318.6|23311.6|323
1598398800000|2020-08-25 23:40:00|23328.6|23321.6|23318.6|23311.6|23338.6|23331.6|23318.6|23311.6|370
1598399100000|2020-08-25 23:45:00|23313.6|23306.6|23293.6|23286.6|23316.1|23309.1|23286.1|23279.1|580
1598399400000|2020-08-25 23:50:00|23288.6|23281.6|23283.6|23276.6|23293.6|23286.6|23273.6|23266.6|287
1598399700000|2020-08-25 23:55:00|23278.6|23271.6|23268.6|23261.6|23283.6|23276.6|23258.6|23251.6|775
1598400000000|2020-08-26 00:00:00|23263.6|23256.6|23323.6|23316.6|23328.6|23321.6|23263.6|23256.6|1939
1598400300000|2020-08-26 00:05:00|23318.6|23311.6|23343.6|23336.6|23353.6|23346.6|23311.1|23304.1|1100
1598400600000|2020-08-26 00:10:00|23341.1|23334.1|23348.6|23341.6|23353.6|23346.6|23328.6|23321.6|699
1598400900000|2020-08-26 00:15:00|23343.6|23336.6|23268.6|23261.6|23348.6|23341.6|23268.6|23261.6|1151
1598401200000|2020-08-26 00:20:00|23271.1|23264.1|23273.6|23266.6|23293.6|23286.6|23268.6|23261.6|482
1598401500000|2020-08-26 00:25:00|23268.6|23261.6|23288.6|23281.6|23293.6|23286.6|23268.6|23261.6|377
1598401800000|2020-08-26 00:30:00|23293.6|23286.6|23278.6|23271.6|23303.6|23296.6|23278.6|23271.6|308
1598402100000|2020-08-26 00:35:00|23283.6|23276.6|23268.6|23261.6|23283.6|23276.6|23253.6|23246.6|655
1598402400000|2020-08-26 00:40:00|23266.1|23259.1|23273.6|23266.6|23273.6|23266.6|23258.6|23251.6|195
1598402700000|2020-08-26 00:45:00|23276.1|23269.1|23288.6|23281.6|23293.6|23286.6|23273.6|23266.6|477
1598403000000|2020-08-26 00:50:00|23283.6|23276.6|23268.6|23261.6|23288.6|23281.6|23263.6|23256.6|360
1598403300000|2020-08-26 00:55:00|23266.1|23259.1|23268.6|23261.6|23268.6|23261.6|23258.6|23251.6|328
1598403600000|2020-08-26 01:00:00|23266.1|23259.1|23273.6|23266.6|23273.6|23266.6|23243.6|23236.6|316
1598403900000|2020-08-26 01:05:00|23276.1|23269.1|23253.6|23246.6|23283.6|23276.6|23251.1|23244.1|326
1598404200000|2020-08-26 01:10:00|23258.6|23251.6|23248.6|23241.6|23263.6|23256.6|23243.6|23236.6|153
1598404500000|2020-08-26 01:15:00|23243.6|23236.6|23233.6|23226.6|23248.6|23241.6|23228.6|23221.6|506
1598404800000|2020-08-26 01:20:00|23228.6|23221.6|23233.6|23226.6|23238.6|23231.6|23223.6|23216.6|221
1598405100000|2020-08-26 01:25:00|23228.6|23221.6|23253.6|23246.6|23253.6|23246.6|23228.6|23221.6|265
1598405400000|2020-08-26 01:30:00|23258.6|23251.6|23253.6|23246.6|23258.6|23251.6|23238.6|23231.6|327
1598405700000|2020-08-26 01:35:00|23256.1|23249.1|23268.6|23261.6|23273.6|23266.6|23253.6|23246.6|387
1598406000000|2020-08-26 01:40:00|23266.1|23259.1|23263.6|23256.6|23273.6|23266.6|23258.6|23251.6|244
1598406300000|2020-08-26 01:45:00|23258.6|23251.6|23288.6|23281.6|23288.6|23281.6|23258.6|23251.6|360
1598406600000|2020-08-26 01:50:00|23291.1|23284.1|23278.6|23271.6|23293.6|23286.6|23273.6|23266.6|240
1598406900000|2020-08-26 01:55:00|23281.1|23274.1|23273.6|23266.6|23283.6|23276.6|23268.6|23261.6|167
1598407200000|2020-08-26 02:00:00|23271.1|23264.1|23268.6|23261.6|23273.6|23266.6|23256.1|23249.1|327
1598407500000|2020-08-26 02:05:00|23271.1|23264.1|23251.1|23244.1|23271.1|23264.1|23248.6|23241.6|368
1598407800000|2020-08-26 02:10:00|23248.6|23241.6|23248.6|23241.6|23253.6|23246.6|23238.6|23231.6|289
1598408100000|2020-08-26 02:15:00|23246.1|23239.1|23243.6|23236.6|23253.6|23246.6|23238.6|23231.6|288
1598408400000|2020-08-26 02:20:00|23241.1|23234.1|23253.6|23246.6|23253.6|23246.6|23238.6|23231.6|208
1598408700000|2020-08-26 02:25:00|23258.6|23251.6|23263.6|23256.6|23266.1|23259.1|23258.6|23251.6|178
1598409000000|2020-08-26 02:30:00|23261.1|23254.1|23258.6|23251.6|23263.6|23256.6|23253.6|23246.6|337
1598409300000|2020-08-26 02:35:00|23256.1|23249.1|23258.6|23251.6|23258.6|23251.6|23251.1|23244.1|214
1598409600000|2020-08-26 02:40:00|23261.1|23254.1|23263.6|23256.6|23266.1|23259.1|23258.6|23251.6|142
1598409900000|2020-08-26 02:45:00|23266.1|23259.1|23263.6|23256.6|23268.6|23261.6|23263.6|23256.6|65
1598410200000|2020-08-26 02:50:00|23268.6|23261.6|23258.6|23251.6|23268.6|23261.6|23258.6|23251.6|70
1598410500000|2020-08-26 02:55:00|23256.1|23249.1|23258.6|23251.6|23263.6|23256.6|23253.6|23246.6|57
1598410800000|2020-08-26 03:00:00|23256.1|23249.1|23251.1|23244.1|23258.6|23251.6|23248.6|23241.6|150
1598411100000|2020-08-26 03:05:00|23248.6|23241.6|23248.6|23241.6|23253.6|23246.6|23243.6|23236.6|215
1598411400000|2020-08-26 03:10:00|23243.6|23236.6|23258.6|23251.6|23261.1|23254.1|23238.6|23231.6|187
1598411700000|2020-08-26 03:15:00|23256.1|23249.1|23233.6|23226.6|23258.6|23251.6|23233.6|23226.6|218
1598412000000|2020-08-26 03:20:00|23236.1|23229.1|23228.6|23221.6|23243.6|23236.6|23228.6|23221.6|157
1598412300000|2020-08-26 03:25:00|23231.1|23224.1|23223.6|23216.6|23233.6|23226.6|23208.6|23201.6|406
1598412600000|2020-08-26 03:30:00|23218.6|23211.6|23238.6|23231.6|23238.6|23231.6|23208.6|23201.6|421
1598412900000|2020-08-26 03:35:00|23236.1|23229.1|23243.6|23236.6|23248.6|23241.6|23233.6|23226.6|314
1598413200000|2020-08-26 03:40:00|23241.1|23234.1|23248.6|23241.6|23253.6|23246.6|23238.6|23231.6|150
1598413500000|2020-08-26 03:45:00|23243.6|23236.6|23253.6|23246.6|23253.6|23246.6|23241.1|23234.1|71
1598413800000|2020-08-26 03:50:00|23251.1|23244.1|23253.6|23246.6|23256.1|23249.1|23248.6|23241.6|50
1598414100000|2020-08-26 03:55:00|23256.1|23249.1|23258.6|23251.6|23263.6|23256.6|23253.6|23246.6|241
1598414400000|2020-08-26 04:00:00|23261.1|23254.1|23258.6|23251.6|23261.1|23254.1|23253.6|23246.6|64
1598414700000|2020-08-26 04:05:00|23253.6|23246.6|23263.6|23256.6|23263.6|23256.6|23253.6|23246.6|127
1598415000000|2020-08-26 04:10:00|23266.1|23259.1|23263.6|23256.6|23268.6|23261.6|23258.6|23251.6|120
1598415300000|2020-08-26 04:15:00|23261.1|23254.1|23253.6|23246.6|23261.1|23254.1|23253.6|23246.6|138
1598415600000|2020-08-26 04:20:00|||||||||35
1598415900000|2020-08-26 04:25:00|23258.6|23251.6|23263.6|23256.6|23268.6|23261.6|23258.6|23251.6|165
1598416200000|2020-08-26 04:30:00|23261.1|23254.1|23263.6|23256.6|23271.1|23264.1|23258.6|23251.6|377
1598416500000|2020-08-26 04:35:00|23266.1|23259.1|23278.6|23271.6|23278.6|23271.6|23263.6|23256.6|132
1598416800000|2020-08-26 04:40:00|23283.6|23276.6|23278.6|23271.6|23283.6|23276.6|23273.6|23266.6|213
1598417100000|2020-08-26 04:45:00|23283.6|23276.6|23278.6|23271.6|23283.6|23276.6|23278.6|23271.6|102
1598417400000|2020-08-26 04:50:00|||||||||52
1598417700000|2020-08-26 04:55:00|23276.1|23269.1|23278.6|23271.6|23278.6|23271.6|23273.6|23266.6|155
1598418000000|2020-08-26 05:00:00|23281.1|23274.1|23288.6|23281.6|23298.6|23291.6|23278.6|23271.6|352
1598418300000|2020-08-26 05:05:00|23293.6|23286.6|23298.6|23291.6|23298.6|23291.6|23288.6|23281.6|333
1598418600000|2020-08-26 05:10:00|23296.1|23289.1|23298.6|23291.6|23298.6|23291.6|23293.6|23286.6|146
1598418900000|2020-08-26 05:15:00|23296.1|23289.1|23288.6|23281.6|23298.6|23291.6|23286.1|23279.1|150
1598419200000|2020-08-26 05:20:00|23293.6|23286.6|23298.6|23291.6|23298.6|23291.6|23288.6|23281.6|270
1598419500000|2020-08-26 05:25:00|23303.6|23296.6|23303.6|23296.6|23308.6|23301.6|23298.6|23291.6|579
1598419800000|2020-08-26 05:30:00|23306.1|23299.1|23298.6|23291.6|23308.6|23301.6|23298.6|23291.6|197
1598420100000|2020-08-26 05:35:00|23296.1|23289.1|23283.6|23276.6|23296.1|23289.1|23278.6|23271.6|314
1598420400000|2020-08-26 05:40:00|23281.1|23274.1|23268.6|23261.6|23281.1|23274.1|23263.6|23256.6|418
1598420700000|2020-08-26 05:45:00|23263.6|23256.6|23273.6|23266.6|23278.6|23271.6|23263.6|23256.6|185
1598421000000|2020-08-26 05:50:00|23276.1|23269.1|23273.6|23266.6|23281.1|23274.1|23271.1|23264.1|317
1598421300000|2020-08-26 05:55:00|23271.1|23264.1|23278.6|23271.6|23288.6|23281.6|23263.6|23256.6|1079
1598421600000|2020-08-26 06:00:00|23283.6|23276.6|23258.6|23251.6|23283.6|23276.6|23253.6|23246.6|1990
1598421900000|2020-08-26 06:05:00|23253.6|23246.6|23248.6|23241.6|23258.6|23251.6|23238.6|23231.6|1429
1598422200000|2020-08-26 06:10:00|23251.1|23244.1|23233.6|23226.6|23258.6|23251.6|23223.6|23216.6|688
1598422500000|2020-08-26 06:15:00|23228.6|23221.6|23228.6|23221.6|23233.6|23226.6|23228.6|23221.6|243
1598422800000|2020-08-26 06:20:00|23233.6|23226.6|23238.6|23231.6|23238.6|23231.6|23228.6|23221.6|224
1598423100000|2020-08-26 06:25:00|23236.1|23229.1|23238.6|23231.6|23241.1|23234.1|23233.6|23226.6|66
1598423400000|2020-08-26 06:30:00|23243.6|23236.6|23248.6|23241.6|23248.6|23241.6|23243.6|23236.6|39
1598423700000|2020-08-26 06:35:00|23243.6|23236.6|23236.1|23229.1|23246.1|23239.1|23233.6|23226.6|44
1598424000000|2020-08-26 06:40:00|23233.6|23226.6|23243.6|23236.6|23243.6|23236.6|23233.6|23226.6|46
1598424300000|2020-08-26 06:45:00|23238.6|23231.6|23233.6|23226.6|23243.6|23236.6|23233.6|23226.6|25
1598424600000|2020-08-26 06:50:00|23228.6|23221.6|23238.6|23231.6|23238.6|23231.6|23228.6|23221.6|13
1598424900000|2020-08-26 06:55:00|23233.6|23226.6|23223.6|23216.6|23238.6|23231.6|23211.1|23204.1|110
1598425200000|2020-08-26 07:00:00|23218.6|23211.6|23176.1|23169.1|23226.1|23219.1|23166.1|23159.1|463
1598425500000|2020-08-26 07:05:00|23173.6|23166.6|23208.6|23201.6|23213.6|23206.6|23168.6|23161.6|144
1598425800000|2020-08-26 07:10:00|23213.6|23206.6|23223.6|23216.6|23223.6|23216.6|23208.6|23201.6|80
1598426100000|2020-08-26 07:15:00|23218.6|23211.6|23228.6|23221.6|23228.6|23221.6|23213.6|23206.6|62
1598426400000|2020-08-26 07:20:00|23223.6|23216.6|23236.1|23229.1|23238.6|23231.6|23223.6|23216.6|56
1598426700000|2020-08-26 07:25:00|23238.6|23231.6|23243.6|23236.6|23243.6|23236.6|23231.1|23224.1|125
1598427000000|2020-08-26 07:30:00|23238.6|23231.6|23243.6|23236.6|23243.6|23236.6|23228.6|23221.6|158
1598427300000|2020-08-26 07:35:00|23248.6|23241.6|23238.6|23231.6|23251.1|23244.1|23236.1|23229.1|97
1598427600000|2020-08-26 07:40:00|23243.6|23236.6|23246.1|23239.1|23248.6|23241.6|23238.6|23231.6|50
1598427900000|2020-08-26 07:45:00|23248.6|23241.6|23253.6|23246.6|23258.6|23251.6|23248.6|23241.6|90
1598428200000|2020-08-26 07:50:00|23251.1|23244.1|23248.6|23241.6|23258.6|23251.6|23248.6|23241.6|78
1598428500000|2020-08-26 07:55:00|23243.6|23236.6|23243.6|23236.6|23253.6|23246.6|23241.1|23234.1|31
1598428800000|2020-08-26 08:00:00|23248.6|23241.6|23228.6|23221.6|23253.6|23246.6|23228.6|23221.6|58
1598429100000|2020-08-26 08:05:00|23223.6|23216.6|23213.6|23206.6|23223.6|23216.6|23196.1|23189.1|145
1598429400000|2020-08-26 08:10:00|23208.6|23201.6|23218.6|23211.6|23218.6|23211.6|23208.6|23201.6|146
1598429700000|2020-08-26 08:15:00|23223.6|23216.6|23243.6|23236.6|23243.6|23236.6|23218.6|23211.6|104
1598430000000|2020-08-26 08:20:00|23246.1|23239.1|23243.6|23236.6|23258.6|23251.6|23241.1|23234.1|86
1598430300000|2020-08-26 08:25:00|23241.1|23234.1|23243.6|23236.6|23248.6|23241.6|23238.6|23231.6|46
1598430600000|2020-08-26 08:30:00|23248.6|23241.6|23248.6|23241.6|23258.6|23251.6|23243.6|23236.6|91
1598430900000|2020-08-26 08:35:00|23251.1|23244.1|23268.6|23261.6|23273.6|23266.6|23251.1|23244.1|105
1598431200000|2020-08-26 08:40:00|23271.1|23264.1|23263.6|23256.6|23273.6|23266.6|23263.6|23256.6|61
1598431500000|2020-08-26 08:45:00|23261.1|23254.1|23253.6|23246.6|23261.1|23254.1|23248.6|23241.6|43
1598431800000|2020-08-26 08:50:00|23256.1|23249.1|23253.6|23246.6|23258.6|23251.6|23243.6|23236.6|115
1598432100000|2020-08-26 08:55:00|23251.1|23244.1|23253.6|23246.6|23253.6|23246.6|23246.1|23239.1|30
1598432400000|2020-08-26 09:00:00|23256.1|23249.1|23258.6|23251.6|23261.1|23254.1|23253.6|23246.6|30
1598432700000|2020-08-26 09:05:00|23263.6|23256.6|23263.6|23256.6|23273.6|23266.6|23261.1|23254.1|84
1598433000000|2020-08-26 09:10:00|23261.1|23254.1|23258.6|23251.6|23263.6|23256.6|23253.6|23246.6|30
1598433300000|2020-08-26 09:15:00|23261.1|23254.1|23263.6|23256.6|23268.6|23261.6|23258.6|23251.6|52
1598433600000|2020-08-26 09:20:00|23266.1|23259.1|23273.6|23266.6|23273.6|23266.6|23263.6|23256.6|66
1598433900000|2020-08-26 09:25:00|23268.6|23261.6|23263.6|23256.6|23273.6|23266.6|23263.6|23256.6|40
1598434200000|2020-08-26 09:30:00|23261.1|23254.1|23253.6|23246.6|23263.6|23256.6|23251.1|23244.1|47
1598434500000|2020-08-26 09:35:00|23256.1|23249.1|23253.6|23246.6|23258.6|23251.6|23248.6|23241.6|30
1598434800000|2020-08-26 09:40:00|23248.6|23241.6|23248.6|23241.6|23253.6|23246.6|23246.1|23239.1|32
1598435100000|2020-08-26 09:45:00|23251.1|23244.1|23248.6|23241.6|23253.6|23246.6|23243.6|23236.6|44
1598435400000|2020-08-26 09:50:00|23243.6|23236.6|23248.6|23241.6|23248.6|23241.6|23243.6|23236.6|39
1598435700000|2020-08-26 09:55:00|23251.1|23244.1|23248.6|23241.6|23253.6|23246.6|23243.6|23236.6|30
1598436000000|2020-08-26 10:00:00|23246.1|23239.1|23248.6|23241.6|23253.6|23246.6|23246.1|23239.1|27
1598436300000|2020-08-26 10:05:00|23251.1|23244.1|23248.6|23241.6|23253.6|23246.6|23246.1|23239.1|13
1598436600000|2020-08-26 10:10:00|23246.1|23239.1|23243.6|23236.6|23248.6|23241.6|23243.6|23236.6|35
1598436900000|2020-08-26 10:15:00|23238.6|23231.6|23248.6|23241.6|23248.6|23241.6|23238.6|23231.6|18
1598437200000|2020-08-26 10:20:00|23243.6|23236.6|23243.6|23236.6|23246.1|23239.1|23238.6|23231.6|17
1598437500000|2020-08-26 10:25:00|23246.1|23239.1|23248.6|23241.6|23253.6|23246.6|23243.6|23236.6|29
1598437800000|2020-08-26 10:30:00|23253.6|23246.6|23248.6|23241.6|23253.6|23246.6|23243.6|23236.6|49
1598438100000|2020-08-26 10:35:00|23251.1|23244.1|23258.6|23251.6|23258.6|23251.6|23248.6|23241.6|9
1598438400000|2020-08-26 10:40:00|23256.1|23249.1|23258.6|23251.6|23263.6|23256.6|23253.6|23246.6|12
1598438700000|2020-08-26 10:45:00|23253.6|23246.6|23258.6|23251.6|23258.6|23251.6|23248.6|23241.6|31
1598439000000|2020-08-26 10:50:00|23263.6|23256.6|23263.6|23256.6|23263.6|23256.6|23258.6|23251.6|22
1598439300000|2020-08-26 10:55:00|23258.6|23251.6|23263.6|23256.6|23263.6|23256.6|23258.6|23251.6|32
1598439600000|2020-08-26 11:00:00|23258.6|23251.6|23258.6|23251.6|23263.6|23256.6|23253.6|23246.6|32
1598439900000|2020-08-26 11:05:00|23256.1|23249.1|23253.6|23246.6|23258.6|23251.6|23253.6|23246.6|21
1598440200000|2020-08-26 11:10:00|23258.6|23251.6|23258.6|23251.6|23261.1|23254.1|23253.6|23246.6|15
1598440500000|2020-08-26 11:15:00|23263.6|23256.6|23263.6|23256.6|23268.6|23261.6|23263.6|23256.6|53
1598440800000|2020-08-26 11:20:00|23266.1|23259.1|23268.6|23261.6|23268.6|23261.6|23263.6|23256.6|8
1598441100000|2020-08-26 11:25:00|23266.1|23259.1|23268.6|23261.6|23268.6|23261.6|23263.6|23256.6|15
1598441400000|2020-08-26 11:30:00|23266.1|23259.1|23268.6|23261.6|23268.6|23261.6|23263.6|23256.6|2778
1598441700000|2020-08-26 11:35:00|23263.6|23256.6|23263.6|23256.6|23268.6|23261.6|23263.6|23256.6|71
1598442000000|2020-08-26 11:40:00|23268.6|23261.6|23268.6|23261.6|23268.6|23261.6|23266.1|23259.1|34
1598442300000|2020-08-26 11:45:00|23263.6|23256.6|23263.6|23256.6|23268.6|23261.6|23258.6|23251.6|52
1598442600000|2020-08-26 11:50:00|23258.6|23251.6|23258.6|23251.6|23263.6|23256.6|23253.6|23246.6|55
1598442900000|2020-08-26 11:55:00|23256.1|23249.1|23253.6|23246.6|23258.6|23251.6|23248.6|23241.6|82
1598443200000|2020-08-26 12:00:00|23251.1|23244.1|23248.6|23241.6|23253.6|23246.6|23243.6|23236.6|52
1598443500000|2020-08-26 12:05:00|23246.1|23239.1|23248.6|23241.6|23248.6|23241.6|23238.6|23231.6|81
1598443800000|2020-08-26 12:10:00|23253.6|23246.6|23248.6|23241.6|23253.6|23246.6|23248.6|23241.6|23
1598444100000|2020-08-26 12:15:00|23251.1|23244.1|23253.6|23246.6|23258.6|23251.6|23248.6|23241.6|20
1598444400000|2020-08-26 12:20:00|23258.6|23251.6|23263.6|23256.6|23263.6|23256.6|23258.6|23251.6|24
1598444700000|2020-08-26 12:25:00|23258.6|23251.6|23258.6|23251.6|23263.6|23256.6|23258.6|23251.6|37
1598445000000|2020-08-26 12:30:00|23261.1|23254.1|23268.6|23261.6|23268.6|23261.6|23258.6|23251.6|37
1598445300000|2020-08-26 12:35:00|23266.1|23259.1|23268.6|23261.6|23273.6|23266.6|23263.6|23256.6|38
1598445600000|2020-08-26 12:40:00|23271.1|23264.1|23268.6|23261.6|23273.6|23266.6|23268.6|23261.6|20
1598445900000|2020-08-26 12:45:00|23273.6|23266.6|23271.1|23264.1|23273.6|23266.6|23263.6|23256.6|35
1598446200000|2020-08-26 12:50:00|23273.6|23266.6|23268.6|23261.6|23273.6|23266.6|23268.6|23261.6|35
1598446500000|2020-08-26 12:55:00|||||||||15
1598446800000|2020-08-26 13:00:00|23266.1|23259.1|23263.6|23256.6|23273.6|23266.6|23263.6|23256.6|31
1598447100000|2020-08-26 13:05:00|23268.6|23261.6|23273.6|23266.6|23273.6|23266.6|23263.6|23256.6|42
1598447400000|2020-08-26 13:10:00|23271.1|23264.1|23283.6|23276.6|23283.6|23276.6|23268.6|23261.6|154
1598447700000|2020-08-26 13:15:00|23281.1|23274.1|23288.6|23281.6|23293.6|23286.6|23278.6|23271.6|58
1598448000000|2020-08-26 13:20:00|23283.6|23276.6|23278.6|23271.6|23283.6|23276.6|23278.6|23271.6|43
1598448300000|2020-08-26 13:25:00|23276.1|23269.1|23278.6|23271.6|23278.6|23271.6|23273.6|23266.6|22
1598448600000|2020-08-26 13:30:00|23273.6|23266.6|23268.6|23261.6|23278.6|23271.6|23258.6|23251.6|204
1598448900000|2020-08-26 13:35:00|23273.6|23266.6|23268.6|23261.6|23273.6|23266.6|23263.6|23256.6|348
1598449200000|2020-08-26 13:40:00|23263.6|23256.6|23248.6|23241.6|23263.6|23256.6|23248.6|23241.6|273
1598449500000|2020-08-26 13:45:00|23253.6|23246.6|23263.6|23256.6|23268.6|23261.6|23253.6|23246.6|101
1598449800000|2020-08-26 13:50:00|23266.1|23259.1|23263.6|23256.6|23268.6|23261.6|23258.6|23251.6|57
1598450100000|2020-08-26 13:55:00|23268.6|23261.6|23273.6|23266.6|23283.6|23276.6|23263.6|23256.6|108
1598450400000|2020-08-26 14:00:00|23278.6|23271.6|23278.6|23271.6|23278.6|23271.6|23268.6|23261.6|97
1598450700000|2020-08-26 14:05:00|23283.6|23276.6|23283.6|23276.6|23288.6|23281.6|23278.6|23271.6|140
1598451000000|2020-08-26 14:10:00|23288.6|23281.6|23278.6|23271.6|23288.6|23281.6|23276.1|23269.1|102
1598451300000|2020-08-26 14:15:00|23281.1|23274.1|23278.6|23271.6|23283.6|23276.6|23276.1|23269.1|59
1598451600000|2020-08-26 14:20:00|23276.1|23269.1|23273.6|23266.6|23278.6|23271.6|23268.6|23261.6|65
1598451900000|2020-08-26 14:25:00|23268.6|23261.6|23273.6|23266.6|23278.6|23271.6|23268.6|23261.6|45
1598452200000|2020-08-26 14:30:00|23276.1|23269.1|23283.6|23276.6|23283.6|23276.6|23273.6|23266.6|128
1598452500000|2020-08-26 14:35:00|23288.6|23281.6|23283.6|23276.6|23288.6|23281.6|23283.6|23276.6|138
1598452800000|2020-08-26 14:40:00|23278.6|23271.6|23278.6|23271.6|23288.6|23281.6|23278.6|23271.6|84
1598453100000|2020-08-26 14:45:00|23283.6|23276.6|23288.6|23281.6|23288.6|23281.6|23278.6|23271.6|65
1598453400000|2020-08-26 14:50:00|23286.1|23279.1|23278.6|23271.6|23288.6|23281.6|23278.6|23271.6|120
1598453700000|2020-08-26 14:55:00|23273.6|23266.6|23273.6|23266.6|23278.6|23271.6|23273.6|23266.6|69
1598454000000|2020-08-26 15:00:00|23276.1|23269.1|23273.6|23266.6|23278.6|23271.6|23273.6|23266.6|16
1598454300000|2020-08-26 15:05:00|23276.1|23269.1|23278.6|23271.6|23278.6|23271.6|23273.6|23266.6|45
1598454600000|2020-08-26 15:10:00|23281.1|23274.1|23283.6|23276.6|23283.6|23276.6|23278.6|23271.6|98
1598454900000|2020-08-26 15:15:00|23278.6|23271.6|23268.6|23261.6|23278.6|23271.6|23263.6|23256.6|114
1598455200000|2020-08-26 15:20:00|23273.6|23266.6|23283.6|23276.6|23283.6|23276.6|23271.1|23264.1|105
1598455500000|2020-08-26 15:25:00|23278.6|23271.6|23293.6|23286.6|23293.6|23286.6|23278.6|23271.6|286
1598455800000|2020-08-26 15:30:00|23288.6|23281.6|23293.6|23286.6|23293.6|23286.6|23288.6|23281.6|146
1598456100000|2020-08-26 15:35:00|23291.1|23284.1|23293.6|23286.6|23298.6|23291.6|23288.6|23281.6|191
1598456400000|2020-08-26 15:40:00|23296.1|23289.1|23313.6|23306.6|23313.6|23306.6|23293.6|23286.6|145
1598456700000|2020-08-26 15:45:00|23316.1|23309.1|23313.6|23306.6|23316.1|23309.1|23308.6|23301.6|45
1598457000000|2020-08-26 15:50:00|23318.6|23311.6|23323.6|23316.6|23323.6|23316.6|23313.6|23306.6|75
1598457300000|2020-08-26 15:55:00|23326.1|23319.1|23323.6|23316.6|23326.1|23319.1|23318.6|23311.6|73
1598457600000|2020-08-26 16:00:00|23321.1|23314.1|23318.6|23311.6|23328.6|23321.6|23313.6|23306.6|251
1598457900000|2020-08-26 16:05:00|23313.6|23306.6|23313.6|23306.6|23323.6|23316.6|23313.6|23306.6|254
1598458200000|2020-08-26 16:10:00|23318.6|23311.6|23313.6|23306.6|23318.6|23311.6|23311.1|23304.1|216
1598458500000|2020-08-26 16:15:00|23308.6|23301.6|23313.6|23306.6|23318.6|23311.6|23308.6|23301.6|70
1598458800000|2020-08-26 16:20:00|23318.6|23311.6|23313.6|23306.6|23318.6|23311.6|23308.6|23301.6|107
1598459100000|2020-08-26 16:25:00|23308.6|23301.6|23313.6|23306.6|23318.6|23311.6|23308.6|23301.6|32
1598459400000|2020-08-26 16:30:00|23308.6|23301.6|23308.6|23301.6|23313.6|23306.6|23308.6|23301.6|27
1598459700000|2020-08-26 16:35:00|23306.1|23299.1|23303.6|23296.6|23306.1|23299.1|23298.6|23291.6|98
1598460000000|2020-08-26 16:40:00|23301.1|23294.1|23298.6|23291.6|23303.6|23296.6|23298.6|23291.6|28
1598460300000|2020-08-26 16:45:00|23301.1|23294.1|23303.6|23296.6|23308.6|23301.6|23298.6|23291.6|27
1598460600000|2020-08-26 16:50:00|23306.1|23299.1|23313.6|23306.6|23313.6|23306.6|23306.1|23299.1|25
1598460900000|2020-08-26 16:55:00|23308.6|23301.6|23303.6|23296.6|23313.6|23306.6|23303.6|23296.6|21
1598461200000|2020-08-26 17:00:00|23308.6|23301.6|23303.6|23296.6|23308.6|23301.6|23303.6|23296.6|46
1598461500000|2020-08-26 17:05:00|23306.1|23299.1|23303.6|23296.6|23308.6|23301.6|23303.6|23296.6|25
1598461800000|2020-08-26 17:10:00|23308.6|23301.6|23303.6|23296.6|23308.6|23301.6|23298.6|23291.6|39
1598462100000|2020-08-26 17:15:00|23298.6|23291.6|23298.6|23291.6|23303.6|23296.6|23296.1|23289.1|53
1598462400000|2020-08-26 17:20:00|23296.1|23289.1|23298.6|23291.6|23298.6|23291.6|23288.6|23281.6|40
1598462700000|2020-08-26 17:25:00|23296.1|23289.1|23298.6|23291.6|23298.6|23291.6|23293.6|23286.6|41
1598463000000|2020-08-26 17:30:00|23296.1|23289.1|23293.6|23286.6|23301.1|23294.1|23293.6|23286.6|74
1598463300000|2020-08-26 17:35:00|23296.1|23289.1|23303.6|23296.6|23303.6|23296.6|23293.6|23286.6|73
1598463600000|2020-08-26 17:40:00|23301.1|23294.1|23293.6|23286.6|23301.1|23294.1|23288.6|23281.6|42
1598463900000|2020-08-26 17:45:00|23291.1|23284.1|23298.6|23291.6|23298.6|23291.6|23288.6|23281.6|42
1598464200000|2020-08-26 17:50:00|23303.6|23296.6|23298.6|23291.6|23303.6|23296.6|23296.1|23289.1|28
1598464500000|2020-08-26 17:55:00|23303.6|23296.6|23298.6|23291.6|23303.6|23296.6|23298.6|23291.6|15
1598464800000|2020-08-26 18:00:00|23303.6|23296.6|23313.6|23306.6|23323.6|23316.6|23298.6|23291.6|115
1598465100000|2020-08-26 18:05:00|23308.6|23301.6|23308.6|23301.6|23313.6|23306.6|23303.6|23296.6|53
1598465400000|2020-08-26 18:10:00|23313.6|23306.6|23308.6|23301.6|23313.6|23306.6|23303.6|23296.6|38
1598465700000|2020-08-26 18:15:00|23311.1|23304.1|23313.6|23306.6|23321.1|23314.1|23308.6|23301.6|124
1598466000000|2020-08-26 18:20:00|23308.6|23301.6|23318.6|23311.6|23323.6|23316.6|23308.6|23301.6|70
1598466300000|2020-08-26 18:25:00|23321.1|23314.1|23318.6|23311.6|23323.6|23316.6|23313.6|23306.6|66
1598466600000|2020-08-26 18:30:00|23321.1|23314.1|23303.6|23296.6|23321.1|23314.1|23303.6|23296.6|53
1598466900000|2020-08-26 18:35:00|23298.6|23291.6|23288.6|23281.6|23303.6|23296.6|23288.6|23281.6|156
1598467200000|2020-08-26 18:40:00|23293.6|23286.6|23273.6|23266.6|23293.6|23286.6|23268.6|23261.6|113
1598467500000|2020-08-26 18:45:00|23276.1|23269.1|23283.6|23276.6|23286.1|23279.1|23273.6|23266.6|51
1598467800000|2020-08-26 18:50:00|23281.1|23274.1|23278.6|23271.6|23288.6|23281.6|23278.6|23271.6|62
1598468100000|2020-08-26 18:55:00|23276.1|23269.1|23263.6|23256.6|23278.6|23271.6|23261.1|23254.1|169
1598468400000|2020-08-26 19:00:00|23258.6|23251.6|23258.6|23251.6|23263.6|23256.6|23253.6|23246.6|128
1598468700000|2020-08-26 19:05:00|23261.1|23254.1|23288.6|23281.6|23293.6|23286.6|23258.6|23251.6|107
1598469000000|2020-08-26 19:10:00|23293.6|23286.6|23296.1|23289.1|23298.6|23291.6|23288.6|23281.6|165
1598469300000|2020-08-26 19:15:00|23293.6|23286.6|23288.6|23281.6|23298.6|23291.6|23286.1|23279.1|38
1598469600000|2020-08-26 19:20:00|23286.1|23279.1|23298.6|23291.6|23298.6|23291.6|23283.6|23276.6|40
1598469900000|2020-08-26 19:25:00|23296.1|23289.1|23298.6|23291.6|23298.6|23291.6|23296.1|23289.1|6
1598470200000|2020-08-26 19:30:00|23293.6|23286.6|23283.6|23276.6|23293.6|23286.6|23283.6|23276.6|115
1598470500000|2020-08-26 19:35:00|23288.6|23281.6|23288.6|23281.6|23293.6|23286.6|23288.6|23281.6|52
1598470800000|2020-08-26 19:40:00|23286.1|23279.1|23288.6|23281.6|23288.6|23281.6|23283.6|23276.6|43
1598471100000|2020-08-26 19:45:00|23293.6|23286.6|23293.6|23286.6|23293.6|23286.6|23288.6|23281.6|110
1598471400000|2020-08-26 19:50:00|23298.6|23291.6|23288.6|23281.6|23298.6|23291.6|23283.6|23276.6|82
1598471700000|2020-08-26 19:55:00|23286.1|23279.1|23283.6|23276.6|23298.6|23291.6|23283.6|23276.6|277
1598472000000|2020-08-26 20:00:00|23288.6|23281.6|23293.6|23286.6|23293.6|23286.6|23283.6|23276.6|101
1598472300000|2020-08-26 20:05:00|23291.1|23284.1|23293.6|23286.6|23298.6|23291.6|23288.6|23281.6|63
1598472600000|2020-08-26 20:10:00|23296.1|23289.1|23298.6|23291.6|23298.6|23291.6|23293.6|23286.6|36
1598472900000|2020-08-26 20:15:00|23302.6|23287.6|23300.1|23285.1|23307.6|23292.6|23300.1|23285.1|58
1598473200000|2020-08-26 20:20:00|23297.6|23282.6|23297.6|23282.6|23300.1|23285.1|23295.1|23280.1|34
1598473500000|2020-08-26 20:25:00|23302.6|23287.6|23302.6|23287.6|23307.6|23292.6|23292.6|23277.6|86
1598473800000|2020-08-26 20:30:00|23300.1|23285.1|23317.6|23302.6|23317.6|23302.6|23300.1|23285.1|63
1598474100000|2020-08-26 20:35:00|23312.6|23297.6|23322.6|23307.6|23325.1|23310.1|23312.6|23297.6|93
1598474400000|2020-08-26 20:40:00|23325.1|23310.1|23320.1|23305.1|23327.6|23312.6|23320.1|23305.1|8
1598474700000|2020-08-26 20:45:00|23317.6|23302.6|23330.1|23315.1|23332.6|23317.6|23317.6|23302.6|56
1598475000000|2020-08-26 20:50:00|23332.6|23317.6|23330.1|23315.1|23332.6|23317.6|23330.1|23315.1|3
1598475300000|2020-08-26 20:55:00|23327.6|23312.6|23334.9|23304.9|23335.3|23320.1|23327.6|23303.9|34
1598475600000|2020-08-26 21:00:00|23334.7|23304.7|23334.1|23304.1|23334.8|23304.8|23333.7|23303.7|0
1598475900000|2020-08-26 21:05:00|23333.9|23303.9|23333.5|23303.5|23334.3|23304.3|23332.8|23302.8|0
1598476200000|2020-08-26 21:10:00|23333.4|23303.4|23331.2|23301.2|23333.8|23303.8|23331.2|23301.2|0
1598476500000|2020-08-26 21:15:00|23331|23301|23329.8|23299.8|23331.2|23301.2|23329|23299|0
1598476800000|2020-08-26 21:20:00|23330|23300|23330.1|23300.1|23330.1|23300.1|23329.9|23299.9|0
1598477100000|2020-08-26 21:25:00|23330.9|23300.9|23329.1|23299.1|23331.3|23301.3|23329.1|23299.1|0
1598477400000|2020-08-26 21:30:00|23328.9|23298.9|23328.9|23298.9|23328.9|23298.9|23328.9|23298.9|0
1598477700000|2020-08-26 21:35:00|23328.7|23298.7|23328.2|23298.2|23329.1|23299.1|23328|23298|0
1598478000000|2020-08-26 21:40:00|23328|23298|23329.4|23299.4|23329.4|23299.4|23327.9|23297.9|0
1598478300000|2020-08-26 21:45:00|23328.9|23298.9|23328.2|23298.2|23329.2|23299.2|23328.2|23298.2|0
1598478600000|2020-08-26 21:50:00|23328.5|23298.5|23328.2|23298.2|23328.5|23298.5|23328|23298|0
1598478900000|2020-08-26 21:55:00|23328.4|23298.4|23330.4|23300.4|23330.4|23300.4|23328.4|23298.4|0
1598479200000|2020-08-26 22:00:00|23332.9|23302.9|23310.1|23295.1|23335.2|23312.6|23307.6|23292.6|11
1598479500000|2020-08-26 22:05:00|23312.6|23297.6|23295.1|23280.1|23315.1|23300.1|23292.6|23277.6|14
1598479800000|2020-08-26 22:10:00|23292.6|23277.6|23290.1|23275.1|23295.1|23280.1|23287.6|23272.6|7
1598480100000|2020-08-26 22:15:00|23292.6|23277.6|23297.6|23282.6|23300.1|23285.1|23292.6|23277.6|5
1598480400000|2020-08-26 22:20:00|23295.1|23280.1|23287.6|23272.6|23297.6|23282.6|23287.6|23272.6|24
1598480700000|2020-08-26 22:25:00|||||||||1
1598481000000|2020-08-26 22:30:00|23282.6|23267.6|23290.1|23275.1|23292.6|23277.6|23282.6|23267.6|18
1598481300000|2020-08-26 22:35:00|23287.6|23272.6|23295.3|23280.3|23295.3|23280.3|23287.6|23272.6|1
1598481600000|2020-08-26 22:40:00|23292.8|23277.8|23287.8|23272.8|23295.3|23280.3|23287.8|23272.8|8
1598481900000|2020-08-26 22:45:00|23285.3|23270.3|23295.3|23280.3|23297.8|23282.8|23285.3|23270.3|13
1598482200000|2020-08-26 22:50:00|23297.8|23282.8|23297.8|23282.8|23300.3|23285.3|23292.8|23277.8|9
1598482500000|2020-08-26 22:55:00|23300.3|23285.3|23307.8|23292.8|23307.8|23292.8|23300.3|23285.3|29
1598482800000|2020-08-26 23:00:00|23312.8|23297.8|23312.8|23297.8|23312.8|23297.8|23312.8|23297.8|9
1598483100000|2020-08-26 23:05:00|23307.8|23292.8|23312.8|23297.8|23312.8|23297.8|23307.8|23292.8|6
1598483400000|2020-08-26 23:10:00|23310.3|23295.3|23312.8|23297.8|23312.8|23297.8|23307.8|23292.8|15
1598483700000|2020-08-26 23:15:00|23310.3|23295.3|23307.8|23292.8|23312.8|23297.8|23305.3|23290.3|27
1598484000000|2020-08-26 23:20:00|23305.3|23290.3|23307.8|23292.8|23307.8|23292.8|23305.3|23290.3|0
1598484300000|2020-08-26 23:25:00|23305.3|23290.3|23305.3|23290.3|23307.8|23292.8|23297.8|23282.8|8
1598484600000|2020-08-26 23:30:00|23301.3|23294.3|23298.8|23291.8|23303.8|23296.8|23293.8|23286.8|12664
1598484900000|2020-08-26 23:35:00|23293.8|23286.8|23288.8|23281.8|23293.8|23286.8|23283.8|23276.8|90
1598485200000|2020-08-26 23:40:00|23283.8|23276.8|23293.8|23286.8|23303.8|23296.8|23283.8|23276.8|159
1598485500000|2020-08-26 23:45:00|23298.8|23291.8|23293.8|23286.8|23303.8|23296.8|23286.3|23279.3|304
1598485800000|2020-08-26 23:50:00|23296.3|23289.3|23308.8|23301.8|23316.3|23309.3|23296.3|23289.3|303
1598486100000|2020-08-26 23:55:00|23303.8|23296.8|23333.8|23326.8|23338.8|23331.8|23303.8|23296.8|337
1598486400000|2020-08-27 00:00:00|23336.3|23329.3|23278.8|23271.8|23358.8|23351.8|23268.8|23261.8|2131
1598486700000|2020-08-27 00:05:00|23273.8|23266.8|23253.8|23246.8|23283.8|23276.8|23248.8|23241.8|1202
1598487000000|2020-08-27 00:10:00|23251.3|23244.3|23266.3|23259.3|23278.8|23271.8|23248.8|23241.8|673
1598487300000|2020-08-27 00:15:00|23268.8|23261.8|23248.8|23241.8|23268.8|23261.8|23246.3|23239.3|606
1598487600000|2020-08-27 00:20:00|23246.3|23239.3|23258.8|23251.8|23268.8|23261.8|23243.8|23236.8|419
1598487900000|2020-08-27 00:25:00|23253.8|23246.8|23248.8|23241.8|23266.3|23259.3|23248.8|23241.8|270
1598488200000|2020-08-27 00:30:00|23253.8|23246.8|23223.8|23216.8|23253.8|23246.8|23223.8|23216.8|540
1598488500000|2020-08-27 00:35:00|23228.8|23221.8|23228.8|23221.8|23243.8|23236.8|23218.8|23211.8|687
1598488800000|2020-08-27 00:40:00|23223.8|23216.8|23228.8|23221.8|23243.8|23236.8|23223.8|23216.8|454
1598489100000|2020-08-27 00:45:00|23226.3|23219.3|23233.8|23226.8|23233.8|23226.8|23218.8|23211.8|321
1598489400000|2020-08-27 00:50:00|23228.8|23221.8|23236.3|23229.3|23248.8|23241.8|23228.8|23221.8|373
1598489700000|2020-08-27 00:55:00|23233.8|23226.8|23243.8|23236.8|23253.8|23246.8|23233.8|23226.8|216
1598490000000|2020-08-27 01:00:00|23246.3|23239.3|23258.8|23251.8|23268.8|23261.8|23246.3|23239.3|677
1598490300000|2020-08-27 01:05:00|23263.8|23256.8|23253.8|23246.8|23263.8|23256.8|23243.8|23236.8|276
1598490600000|2020-08-27 01:10:00|23256.3|23249.3|23238.8|23231.8|23268.8|23261.8|23238.8|23231.8|315
1598490900000|2020-08-27 01:15:00|23241.3|23234.3|23223.8|23216.8|23243.8|23236.8|23218.8|23211.8|538
1598491200000|2020-08-27 01:20:00|23226.3|23219.3|23223.8|23216.8|23228.8|23221.8|23223.8|23216.8|99
1598491500000|2020-08-27 01:25:00|23228.8|23221.8|23243.8|23236.8|23246.3|23239.3|23223.8|23216.8|137
1598491800000|2020-08-27 01:30:00|23238.8|23231.8|23213.8|23206.8|23238.8|23231.8|23213.8|23206.8|504
1598492100000|2020-08-27 01:35:00|23208.8|23201.8|23203.8|23196.8|23223.8|23216.8|23198.8|23191.8|764
1598492400000|2020-08-27 01:40:00|23201.3|23194.3|23186.3|23179.3|23203.8|23196.8|23183.8|23176.8|411
1598492700000|2020-08-27 01:45:00|23188.8|23181.8|23203.8|23196.8|23203.8|23196.8|23178.8|23171.8|465
1598493000000|2020-08-27 01:50:00|23198.8|23191.8|23198.8|23191.8|23203.8|23196.8|23193.8|23186.8|193
1598493300000|2020-08-27 01:55:00|23196.3|23189.3|23193.8|23186.8|23198.8|23191.8|23183.8|23176.8|445
1598493600000|2020-08-27 02:00:00|23188.8|23181.8|23198.8|23191.8|23213.8|23206.8|23188.8|23181.8|388
1598493900000|2020-08-27 02:05:00|23193.8|23186.8|23188.8|23181.8|23198.8|23191.8|23183.8|23176.8|230
1598494200000|2020-08-27 02:10:00|23186.3|23179.3|23193.8|23186.8|23193.8|23186.8|23178.8|23171.8|280
1598494500000|2020-08-27 02:15:00|23191.3|23184.3|23188.8|23181.8|23193.8|23186.8|23183.8|23176.8|220
1598494800000|2020-08-27 02:20:00|23186.3|23179.3|23183.8|23176.8|23188.8|23181.8|23173.8|23166.8|442
1598495100000|2020-08-27 02:25:00|23181.3|23174.3|23188.8|23181.8|23191.3|23184.3|23176.3|23169.3|341
1598495400000|2020-08-27 02:30:00|23186.3|23179.3|23178.8|23171.8|23188.8|23181.8|23161.3|23154.3|806
1598495700000|2020-08-27 02:35:00|23176.3|23169.3|23183.8|23176.8|23188.8|23181.8|23173.8|23166.8|242
1598496000000|2020-08-27 02:40:00|23188.8|23181.8|23193.8|23186.8|23193.8|23186.8|23183.8|23176.8|98
1598496300000|2020-08-27 02:45:00|23188.8|23181.8|23198.8|23191.8|23198.8|23191.8|23188.8|23181.8|80
1598496600000|2020-08-27 02:50:00|23203.8|23196.8|23203.8|23196.8|23208.8|23201.8|23203.8|23196.8|177
1598496900000|2020-08-27 02:55:00|23198.8|23191.8|23191.3|23184.3|23198.8|23191.8|23183.8|23176.8|281
1598497200000|2020-08-27 03:00:00|23193.8|23186.8|23173.8|23166.8|23193.8|23186.8|23173.8|23166.8|174
1598497500000|2020-08-27 03:05:00|23176.3|23169.3|23173.8|23166.8|23176.3|23169.3|23173.8|23166.8|37
1598497800000|2020-08-27 03:10:00|23178.8|23171.8|23178.8|23171.8|23183.8|23176.8|23178.8|23171.8|47
1598498100000|2020-08-27 03:15:00|23183.8|23176.8|23208.8|23201.8|23208.8|23201.8|23181.3|23174.3|180
1598498400000|2020-08-27 03:20:00|23206.3|23199.3|23203.8|23196.8|23208.8|23201.8|23198.8|23191.8|188
1598498700000|2020-08-27 03:25:00|23206.3|23199.3|23223.8|23216.8|23233.8|23226.8|23206.3|23199.3|317
1598499000000|2020-08-27 03:30:00|23226.3|23219.3|23198.8|23191.8|23228.8|23221.8|23198.8|23191.8|353
1598499300000|2020-08-27 03:35:00|23203.8|23196.8|23203.8|23196.8|23208.8|23201.8|23198.8|23191.8|154
1598499600000|2020-08-27 03:40:00|23206.3|23199.3|23203.8|23196.8|23208.8|23201.8|23203.8|23196.8|106
1598499900000|2020-08-27 03:45:00|23206.3|23199.3|23228.8|23221.8|23233.8|23226.8|23206.3|23199.3|270
1598500200000|2020-08-27 03:50:00|23231.3|23224.3|23228.8|23221.8|23231.3|23224.3|23218.8|23211.8|168
1598500500000|2020-08-27 03:55:00|23223.8|23216.8|23218.8|23211.8|23223.8|23216.8|23218.8|23211.8|116
1598500800000|2020-08-27 04:00:00|23223.8|23216.8|23213.8|23206.8|23223.8|23216.8|23213.8|23206.8|102
1598501100000|2020-08-27 04:05:00|23208.8|23201.8|23208.8|23201.8|23218.8|23211.8|23203.8|23196.8|190
1598501400000|2020-08-27 04:10:00|23203.8|23196.8|23208.8|23201.8|23213.8|23206.8|23203.8|23196.8|128
1598501700000|2020-08-27 04:15:00|23211.3|23204.3|23203.8|23196.8|23213.8|23206.8|23198.8|23191.8|113
1598502000000|2020-08-27 04:20:00|23201.3|23194.3|23198.8|23191.8|23206.3|23199.3|23198.8|23191.8|107
1598502300000|2020-08-27 04:25:00|23196.3|23189.3|23188.8|23181.8|23198.8|23191.8|23188.8|23181.8|118
1598502600000|2020-08-27 04:30:00|23186.3|23179.3|23198.8|23191.8|23203.8|23196.8|23186.3|23179.3|204
1598502900000|2020-08-27 04:35:00|23203.8|23196.8|23203.8|23196.8|23203.8|23196.8|23188.8|23181.8|224
1598503200000|2020-08-27 04:40:00|23198.8|23191.8|23203.8|23196.8|23208.8|23201.8|23198.8|23191.8|165
1598503500000|2020-08-27 04:45:00|23206.3|23199.3|23213.8|23206.8|23218.8|23211.8|23206.3|23199.3|221
1598503800000|2020-08-27 04:50:00|23208.8|23201.8|23208.8|23201.8|23213.8|23206.8|23208.8|23201.8|77
1598504100000|2020-08-27 04:55:00|23203.8|23196.8|23193.8|23186.8|23203.8|23196.8|23188.8|23181.8|308
1598504400000|2020-08-27 05:00:00|23198.8|23191.8|23183.8|23176.8|23198.8|23191.8|23183.8|23176.8|211
1598504700000|2020-08-27 05:05:00|23186.3|23179.3|23183.8|23176.8|23188.8|23181.8|23178.8|23171.8|183
1598505000000|2020-08-27 05:10:00|23188.8|23181.8|23183.8|23176.8|23188.8|23181.8|23183.8|23176.8|178
1598505300000|2020-08-27 05:15:00|23186.3|23179.3|23193.8|23186.8|23198.8|23191.8|23183.8|23176.8|224
1598505600000|2020-08-27 05:20:00|23196.3|23189.3|23198.8|23191.8|23198.8|23191.8|23193.8|23186.8|232
1598505900000|2020-08-27 05:25:00|23193.8|23186.8|23193.8|23186.8|23201.3|23194.3|23188.8|23181.8|316
1598506200000|2020-08-27 05:30:00|23191.3|23184.3|23198.8|23191.8|23203.8|23196.8|23183.8|23176.8|461
1598506500000|2020-08-27 05:35:00|23193.8|23186.8|23188.8|23181.8|23198.8|23191.8|23188.8|23181.8|290
1598506800000|2020-08-27 05:40:00|23186.3|23179.3|23183.8|23176.8|23188.8|23181.8|23178.8|23171.8|248
1598507100000|2020-08-27 05:45:00|23186.3|23179.3|23183.8|23176.8|23188.8|23181.8|23183.8|23176.8|144
1598507400000|2020-08-27 05:50:00|23186.3|23179.3|23188.8|23181.8|23188.8|23181.8|23186.3|23179.3|190
1598507700000|2020-08-27 05:55:00|23193.8|23186.8|23203.8|23196.8|23203.8|23196.8|23193.8|23186.8|1155
1598508000000|2020-08-27 06:00:00|23192|23185|23197|23190|23202|23195|23187|23180|2093
1598508300000|2020-08-27 06:05:00|23202|23195|23202|23195|23202|23195|23192|23185|700
1598508600000|2020-08-27 06:10:00|23207|23200|23212|23205|23217|23210|23207|23200|739
1598508900000|2020-08-27 06:15:00|23207|23200|23197|23190|23207|23200|23192|23185|304
1598509200000|2020-08-27 06:20:00|23202|23195|23189.5|23182.5|23202|23195|23189.5|23182.5|195
1598509500000|2020-08-27 06:25:00|23192|23185|23187|23180|23192|23185|23179.5|23172.5|27
1598509800000|2020-08-27 06:30:00|23192|23185|23197|23190|23197|23190|23192|23185|68
1598510100000|2020-08-27 06:35:00|23199.5|23192.5|23202|23195|23202|23195|23194.5|23187.5|12
1598510700000|2020-08-27 06:45:00|23204.5|23197.5|23202|23195|23207|23200|23197|23190|119
1598511000000|2020-08-27 06:50:00|23204.5|23197.5|23207|23200|23214.5|23207.5|23202|23195|28
1598511300000|2020-08-27 06:55:00|23212|23205|23209.5|23202.5|23217|23210|23207|23200|48
1598511600000|2020-08-27 07:00:00|23212|23205|23197|23190|23212|23205|23197|23190|12
1598511900000|2020-08-27 07:05:00|23199.5|23192.5|23182|23175|23202|23195|23177|23170|137
1598512200000|2020-08-27 07:10:00|23177|23170|23197|23190|23197|23190|23172|23165|99
1598512500000|2020-08-27 07:15:00|23192|23185|23192|23185|23192|23185|23182|23175|210
1598512800000|2020-08-27 07:20:00|23189.5|23182.5|23197|23190|23204.5|23197.5|23187|23180|165
1598513100000|2020-08-27 07:25:00|23199.5|23192.5|23187|23180|23202|23195|23187|23180|84
1598513400000|2020-08-27 07:30:00|23189.5|23182.5|23192|23185|23197|23190|23177|23170|108
1598513700000|2020-08-27 07:35:00|23194.5|23187.5|23197|23190|23199.5|23192.5|23182|23175|90
1598514000000|2020-08-27 07:40:00|23202|23195|23207|23200|23207|23200|23197|23190|99
1598514300000|2020-08-27 07:45:00|23202|23195|23222|23215|23222|23215|23202|23195|126
1598514600000|2020-08-27 07:50:00|23219.5|23212.5|23207|23200|23222|23215|23207|23200|137
1598514900000|2020-08-27 07:55:00|23209.5|23202.5|23207|23200|23209.5|23202.5|23197|23190|39
1598515200000|2020-08-27 08:00:00|23204.5|23197.5|23192|23185|23207|23200|23192|23185|110
1598515500000|2020-08-27 08:05:00|23194.5|23187.5|23187|23180|23197|23190|23182|23175|68
1598515800000|2020-08-27 08:10:00|23182|23175|23177|23170|23187|23180|23172|23165|156
1598516100000|2020-08-27 08:15:00|23182|23175|23177|23170|23187|23180|23177|23170|82
1598516400000|2020-08-27 08:20:00|23172|23165|23207|23200|23209.5|23202.5|23172|23165|393
1598516700000|2020-08-27 08:25:00|23209.5|23202.5|23207|23200|23222|23215|23202|23195|180
1598517000000|2020-08-27 08:30:00|23204.5|23197.5|23207|23200|23212|23205|23197|23190|66
1598517300000|2020-08-27 08:35:00|23209.5|23202.5|23207|23200|23212|23205|23204.5|23197.5|34
1598517600000|2020-08-27 08:40:00|23202|23195|23197|23190|23207|23200|23194.5|23187.5|212
1598517900000|2020-08-27 08:45:00|23192|23185|23194.5|23187.5|23197|23190|23192|23185|110
1598518200000|2020-08-27 08:50:00|23197|23190|23192|23185|23197|23190|23189.5|23182.5|66
1598518500000|2020-08-27 08:55:00|23197|23190|23202|23195|23207|23200|23192|23185|88
1598518800000|2020-08-27 09:00:00|23197|23190|23182|23175|23202|23195|23182|23175|69
1598519100000|2020-08-27 09:05:00|23184.5|23177.5|23182|23175|23187|23180|23179.5|23172.5|22
1598519400000|2020-08-27 09:10:00|23177|23170|23172|23165|23182|23175|23167|23160|165
1598519700000|2020-08-27 09:15:00|23174.5|23167.5|23162|23155|23177|23170|23162|23155|117
1598520000000|2020-08-27 09:20:00|23167|23160|23162|23155|23167|23160|23157|23150|116
1598520300000|2020-08-27 09:25:00|23159.5|23152.5|23152|23145|23162|23155|23147|23140|62
1598520600000|2020-08-27 09:30:00|23154.5|23147.5|23167|23160|23167|23160|23152|23145|33
1598520900000|2020-08-27 09:35:00|23169.5|23162.5|23167|23160|23172|23165|23167|23160|75
1598521200000|2020-08-27 09:40:00|23162|23155|23162|23155|23167|23160|23162|23155|37
1598521500000|2020-08-27 09:45:00|23159.5|23152.5|23162|23155|23162|23155|23157|23150|26
1598521800000|2020-08-27 09:50:00|23159.5|23152.5|23167|23160|23167|23160|23157|23150|12
1598522100000|2020-08-27 09:55:00|23172|23165|23172|23165|23172|23165|23167|23160|24
1598522400000|2020-08-27 10:00:00|23169.5|23162.5|23172|23165|23172|23165|23167|23160|25
1598522700000|2020-08-27 10:05:00|23177|23170|23172|23165|23179.5|23172.5|23172|23165|28
1598523000000|2020-08-27 10:10:00|23169.5|23162.5|23172|23165|23172|23165|23167|23160|24
1598523300000|2020-08-27 10:15:00|23177|23170|23174.5|23167.5|23177|23170|23172|23165|9
1598523600000|2020-08-27 10:20:00|23172|23165|23182|23175|23182|23175|23172|23165|29
1598523900000|2020-08-27 10:25:00|23177|23170|23182|23175|23182|23175|23177|23170|29
1598524200000|2020-08-27 10:30:00|23179.5|23172.5|23177|23170|23182|23175|23172|23165|15
1598524500000|2020-08-27 10:35:00|23174.5|23167.5|23182|23175|23187|23180|23172|23165|40
1598524800000|2020-08-27 10:40:00|23179.5|23172.5|23177|23170|23182|23175|23177|23170|6
1598525100000|2020-08-27 10:45:00|23174.5|23167.5|23182|23175|23182|23175|23172|23165|32
1598525400000|2020-08-27 10:50:00|23179.5|23172.5|23177|23170|23182|23175|23174.5|23167.5|7
1598525700000|2020-08-27 10:55:00|23179.5|23172.5|23179.5|23172.5|23182|23175|23177|23170|22
1598526000000|2020-08-27 11:00:00|23182|23175|23187|23180|23187|23180|23177|23170|59
1598526300000|2020-08-27 11:05:00|23184.5|23177.5|23187|23180|23187|23180|23177|23170|18
1598526600000|2020-08-27 11:10:00|23184.5|23177.5|23187|23180|23189.5|23182.5|23184.5|23177.5|6
1598526900000|2020-08-27 11:15:00|23184.5|23177.5|23177|23170|23187|23180|23177|23170|27
1598527200000|2020-08-27 11:20:00|||||||||19
1598527500000|2020-08-27 11:25:00|23182|23175|23182|23175|23182|23175|23179.5|23172.5|10
1598527800000|2020-08-27 11:30:00|23179.5|23172.5|23187|23180|23187|23180|23177|23170|7
1598528100000|2020-08-27 11:35:00|23192|23185|23189.5|23182.5|23192|23185|23187|23180|15
1598528400000|2020-08-27 11:40:00|23192|23185|23197|23190|23197|23190|23192|23185|50
1598528700000|2020-08-27 11:45:00|23194.5|23187.5|23192|23185|23202|23195|23192|23185|55
1598529000000|2020-08-27 11:50:00|23194.5|23187.5|23197|23190|23197|23190|23192|23185|19
1598529300000|2020-08-27 11:55:00|23202|23195|23197|23190|23202|23195|23197|23190|8
1598529600000|2020-08-27 12:00:00|23202|23195|23202|23195|23202|23195|23197|23190|26
1598529900000|2020-08-27 12:05:00|23204.5|23197.5|23202|23195|23207|23200|23197|23190|32
1598530200000|2020-08-27 12:10:00|23207|23200|23212|23205|23212|23205|23202|23195|105
1598530500000|2020-08-27 12:15:00|23217|23210|23217|23210|23219.5|23212.5|23217|23210|12
1598530800000|2020-08-27 12:20:00|23222|23215|23217|23210|23222|23215|23217|23210|59
1598531100000|2020-08-27 12:25:00|23222|23215|23209.5|23202.5|23222|23215|23207|23200|99
1598531400000|2020-08-27 12:30:00|23207|23200|23212|23205|23222|23215|23207|23200|113
1598531700000|2020-08-27 12:35:00|23207|23200|23202|23195|23212|23205|23202|23195|136
1598532000000|2020-08-27 12:40:00|23204.5|23197.5|23207|23200|23209.5|23202.5|23202|23195|17
1598532300000|2020-08-27 12:45:00|23204.5|23197.5|23207|23200|23212|23205|23202|23195|28
1598532600000|2020-08-27 12:50:00|23202|23195|23207|23200|23212|23205|23202|23195|68
1598532900000|2020-08-27 12:55:00|23202|23195|23202|23195|23207|23200|23197|23190|153
1598533200000|2020-08-27 13:00:00|23199.5|23192.5|23197|23190|23207|23200|23197|23190|30
1598533500000|2020-08-27 13:05:00|23192|23185|23182|23175|23212|23205|23182|23175|250
1598533800000|2020-08-27 13:10:00|23179.5|23172.5|23197|23190|23202|23195|23177|23170|221
1598534100000|2020-08-27 13:15:00|23192|23185|23237|23230|23237|23230|23192|23185|345
1598534400000|2020-08-27 13:20:00|23232|23225|23237|23230|23242|23235|23229.5|23222.5|214
1598534700000|2020-08-27 13:25:00|23234.5|23227.5|23232|23225|23237|23230|23224.5|23217.5|120
1598535000000|2020-08-27 13:30:00|23227|23220|23222|23215|23237|23230|23214.5|23207.5|441
1598535300000|2020-08-27 13:35:00|23217|23210|23207|23200|23227|23220|23202|23195|340
1598535600000|2020-08-27 13:40:00|23204.5|23197.5|23232|23225|23237|23230|23202|23195|186
1598535900000|2020-08-27 13:45:00|23229.5|23222.5|23232|23225|23237|23230|23212|23205|482
1598536200000|2020-08-27 13:50:00|23229.5|23222.5|23262|23255|23267|23260|23222|23215|329
1598536500000|2020-08-27 13:55:00|23259.5|23252.5|23254.5|23247.5|23272|23265|23252|23245|308
1598536800000|2020-08-27 14:00:00|23257|23250|23237|23230|23257|23250|23237|23230|223
1598537100000|2020-08-27 14:05:00|23242|23235|23202|23195|23242|23235|23197|23190|333
1598537400000|2020-08-27 14:10:00|23204.5|23197.5|23184.5|23177.5|23207|23200|23182|23175|377
1598537700000|2020-08-27 14:15:00|23182|23175|23212|23205|23212|23205|23182|23175|208
1598538000000|2020-08-27 14:20:00|23209.5|23202.5|23222|23215|23222|23215|23207|23200|93
1598538300000|2020-08-27 14:25:00|23227|23220|23242|23235|23242|23235|23222|23215|116
1598538600000|2020-08-27 14:30:00|23237|23230|23247|23240|23252|23245|23232|23225|180
1598538900000|2020-08-27 14:35:00|23244.5|23237.5|23237|23230|23247|23240|23232|23225|71
1598539200000|2020-08-27 14:40:00|23234.5|23227.5|23227|23220|23237|23230|23222|23215|2268
1598539500000|2020-08-27 14:45:00|23224.5|23217.5|23227|23220|23232|23225|23217|23210|257
1598539800000|2020-08-27 14:50:00|23224.5|23217.5|23247|23240|23247|23240|23217|23210|114
1598540100000|2020-08-27 14:55:00|23252|23245|23252|23245|23257|23250|23242|23235|239
1598540400000|2020-08-27 15:00:00|23257|23250|23257|23250|23262|23255|23247|23240|183
1598540700000|2020-08-27 15:05:00|23254.5|23247.5|23252|23245|23262|23255|23252|23245|107
1598541000000|2020-08-27 15:10:00|23257|23250|23247|23240|23257|23250|23242|23235|171
1598541300000|2020-08-27 15:15:00|23244.5|23237.5|23242|23235|23247|23240|23237|23230|82
1598541600000|2020-08-27 15:20:00|23239.5|23232.5|23242|23235|23247|23240|23232|23225|243
1598541900000|2020-08-27 15:25:00|23239.5|23232.5|23237|23230|23242|23235|23227|23220|144
1598542200000|2020-08-27 15:30:00|23234.5|23227.5|23252|23245|23252|23245|23222|23215|387
1598542500000|2020-08-27 15:35:00|23247|23240|23262|23255|23262|23255|23244.5|23237.5|215
1598542800000|2020-08-27 15:40:00|23259.5|23252.5|23267|23260|23267|23260|23257|23250|83
1598543100000|2020-08-27 15:45:00|23272|23265|23262|23255|23272|23265|23257|23250|107
1598543400000|2020-08-27 15:50:00|23259.5|23252.5|23262|23255|23262|23255|23257|23250|59
1598543700000|2020-08-27 15:55:00|23257|23250|23252|23245|23262|23255|23252|23245|50
1598544000000|2020-08-27 16:00:00|23249.5|23242.5|23242|23235|23252|23245|23232|23225|79
1598544300000|2020-08-27 16:05:00|23237|23230|23242|23235|23247|23240|23237|23230|46
1598544600000|2020-08-27 16:10:00|23237|23230|23237|23230|23242|23235|23237|23230|72
1598544900000|2020-08-27 16:15:00|23232|23225|23222|23215|23242|23235|23222|23215|84
1598545200000|2020-08-27 16:20:00|23217|23210|23217|23210|23222|23215|23207|23200|236
1598545500000|2020-08-27 16:25:00|23212|23205|23202|23195|23222|23215|23202|23195|129
1598545800000|2020-08-27 16:30:00|23207|23200|23202|23195|23212|23205|23197|23190|105
1598546100000|2020-08-27 16:35:00|23197|23190|23192|23185|23202|23195|23187|23180|135
1598546400000|2020-08-27 16:40:00|23189.5|23182.5|23182|23175|23192|23185|23177|23170|97
1598546700000|2020-08-27 16:45:00|23177|23170|23177|23170|23187|23180|23172|23165|181
1598547000000|2020-08-27 16:50:00|23174.5|23167.5|23152|23145|23177|23170|23139.5|23132.5|295
1598547300000|2020-08-27 16:55:00|23157|23150|23167|23160|23172|23165|23152|23145|169
1598547600000|2020-08-27 17:00:00|23162|23155|23167|23160|23167|23160|23157|23150|178
1598547900000|2020-08-27 17:05:00|23164.5|23157.5|23182|23175|23182|23175|23157|23150|141
1598548200000|2020-08-27 17:10:00|23187|23180|23187|23180|23192|23185|23182|23175|99
1598548500000|2020-08-27 17:15:00|23184.5|23177.5|23192|23185|23192|23185|23177|23170|72
1598548800000|2020-08-27 17:20:00|23187|23180|23192|23185|23202|23195|23187|23180|68
1598549100000|2020-08-27 17:25:00|23194.5|23187.5|23202|23195|23207|23200|23192|23185|110
1598549400000|2020-08-27 17:30:00|23204.5|23197.5|23202|23195|23212|23205|23197|23190|83
1598549700000|2020-08-27 17:35:00|23204.5|23197.5|23202|23195|23207|23200|23199.5|23192.5|27
1598550000000|2020-08-27 17:40:00|23207|23200|23202|23195|23212|23205|23197|23190|62
1598550300000|2020-08-27 17:45:00|23199.5|23192.5|23197|23190|23207|23200|23187|23180|112
1598550600000|2020-08-27 17:50:00|23194.5|23187.5|23187|23180|23197|23190|23187|23180|70
1598550900000|2020-08-27 17:55:00|23189.5|23182.5|23207|23200|23207|23200|23187|23180|82
1598551200000|2020-08-27 18:00:00|23202|23195|23222|23215|23224.5|23217.5|23202|23195|160
1598551500000|2020-08-27 18:05:00|23217|23210|23222|23215|23222|23215|23217|23210|38
1598551800000|2020-08-27 18:10:00|23227|23220|23227|23220|23232|23225|23217|23210|78
1598552100000|2020-08-27 18:15:00|23222|23215|23227|23220|23232|23225|23222|23215|101
1598552400000|2020-08-27 18:20:00|23229.5|23222.5|23222|23215|23232|23225|23217|23210|32
1598552700000|2020-08-27 18:25:00|23227|23220|23237|23230|23237|23230|23222|23215|695
1598553000000|2020-08-27 18:30:00|23232|23225|23229.5|23222.5|23242|23235|23227|23220|66
1598553300000|2020-08-27 18:35:00|23232|23225|23237|23230|23242|23235|23229.5|23222.5|102
1598553600000|2020-08-27 18:40:00|23242|23235|23237|23230|23242|23235|23237|23230|20
1598553900000|2020-08-27 18:45:00|23239.5|23232.5|23232|23225|23242|23235|23232|23225|26
1598554200000|2020-08-27 18:50:00|23234.5|23227.5|23232|23225|23237|23230|23232|23225|22
1598554500000|2020-08-27 18:55:00|23237|23230|23237|23230|23242|23235|23232|23225|20
1598554800000|2020-08-27 19:00:00|23239.5|23232.5|23242|23235|23247|23240|23237|23230|39
1598555100000|2020-08-27 19:05:00|23239.5|23232.5|23242|23235|23242|23235|23227|23220|56
1598555400000|2020-08-27 19:10:00|23247|23240|23242|23235|23252|23245|23239.5|23232.5|87
1598555700000|2020-08-27 19:15:00|23237|23230|23257|23250|23257|23250|23237|23230|56
1598556000000|2020-08-27 19:20:00|23252|23245|23252|23245|23252|23245|23252|23245|88
1598556300000|2020-08-27 19:25:00|23249.5|23242.5|23249.5|23242.5|23252|23245|23247|23240|60
1598556600000|2020-08-27 19:30:00|23252|23245|23247|23240|23252|23245|23242|23235|41
1598556900000|2020-08-27 19:35:00|23244.5|23237.5|23242|23235|23249.5|23242.5|23242|23235|29
1598557200000|2020-08-27 19:40:00|23239.5|23232.5|23232|23225|23252|23245|23232|23225|69
1598557500000|2020-08-27 19:45:00|23234.5|23227.5|23242|23235|23247|23240|23227|23220|101
1598557800000|2020-08-27 19:50:00|23237|23230|23222|23215|23237|23230|23217|23210|499
1598558100000|2020-08-27 19:55:00|23227|23220|23212|23205|23232|23225|23207|23200|567
1598558400000|2020-08-27 20:00:00|23209.5|23202.5|23217|23210|23222|23215|23207|23200|221
1598558700000|2020-08-27 20:05:00|23219.5|23212.5|23217|23210|23222|23215|23212|23205|34
1598559000000|2020-08-27 20:10:00|23214.5|23207.5|23217|23210|23217|23210|23212|23205|11
1598559300000|2020-08-27 20:15:00|23221|23206|23223.5|23208.5|23223.5|23208.5|23221|23206|5
1598559600000|2020-08-27 20:20:00|23226|23211|23226|23211|23226|23211|23221|23206|41
1598559900000|2020-08-27 20:25:00|23223.5|23208.5|23228.5|23213.5|23231|23216|23221|23206|37
1598560200000|2020-08-27 20:30:00|23226|23211|23241|23226|23241|23226|23226|23211|22
1598560500000|2020-08-27 20:35:00|23243.5|23228.5|23246|23231|23251|23236|23243.5|23228.5|50
1598560800000|2020-08-27 20:40:00|23248.5|23233.5|23241|23226|23248.5|23233.5|23241|23226|5
1598561100000|2020-08-27 20:45:00|23238.5|23223.5|23253.5|23238.5|23253.5|23238.5|23238.5|23223.5|32
1598561400000|2020-08-27 20:50:00|23251|23236|23251|23236|23253.5|23238.5|23248.5|23233.5|8
1598561700000|2020-08-27 20:55:00|23248.5|23233.5|23255.9|23225.9|23256|23238.5|23246|23223.7|18
1598562000000|2020-08-27 21:00:00|23255.2|23225.2|23254.6|23224.6|23255.4|23225.4|23254.2|23224.2|0
1598562300000|2020-08-27 21:05:00|23254.9|23224.9|23253.4|23223.4|23254.9|23224.9|23253.2|23223.2|0
1598562600000|2020-08-27 21:10:00|23254.9|23224.9|23254.6|23224.6|23255.2|23225.2|23253.2|23223.2|0
1598562900000|2020-08-27 21:15:00|23254.7|23224.7|23253.7|23223.7|23254.7|23224.7|23253.7|23223.7|0
1598563200000|2020-08-27 21:20:00|23253.5|23223.5|23254|23224|23254.9|23224.9|23253.5|23223.5|0
1598563500000|2020-08-27 21:25:00|23253.5|23223.5|23253.5|23223.5|23253.5|23223.5|23253.5|23223.5|0
1598563800000|2020-08-27 21:30:00|23254|23224|23254.7|23224.7|23254.9|23224.9|23253.7|23223.7|0
1598564100000|2020-08-27 21:35:00|23254.9|23224.9|23254.5|23224.5|23255.2|23225.2|23254.5|23224.5|0
1598564400000|2020-08-27 21:40:00|23254.3|23224.3|23254.8|23224.8|23254.8|23224.8|23254.1|23224.1|0
1598564700000|2020-08-27 21:45:00|23254.1|23224.1|23254.8|23224.8|23254.8|23224.8|23253.9|23223.9|0
1598565000000|2020-08-27 21:50:00|23255.1|23225.1|23256.3|23226.3|23256.8|23226.8|23255.1|23225.1|0
1598565300000|2020-08-27 21:55:00|23256.7|23226.7|23256.3|23226.3|23256.7|23226.7|23256.3|23226.3|0
1598565600000|2020-08-27 22:00:00|23262.7|23232.7|23236|23221|23262.7|23236|23233.5|23218.5|13
1598565900000|2020-08-27 22:05:00|23233.5|23218.5|23241|23226|23241|23226|23233.5|23218.5|0
1598566200000|2020-08-27 22:10:00|23238.5|23223.5|23241|23226|23243.5|23228.5|23238.5|23223.5|3
1598567100000|2020-08-27 22:25:00|23238.5|23223.5|23241|23226|23241|23226|23238.5|23223.5|0
1598567400000|2020-08-27 22:30:00|23238.5|23223.5|23246|23231|23246|23231|23238.5|23223.5|0
1598567700000|2020-08-27 22:35:00|23245.6|23230.6|23250.6|23235.6|23250.6|23235.6|23245.6|23230.6|0
1598568000000|2020-08-27 22:40:00|23260.6|23245.6|23260.6|23245.6|23260.6|23245.6|23260.6|23245.6|39
1598568300000|2020-08-27 22:45:00|23258.1|23243.1|23248.1|23233.1|23258.1|23243.1|23248.1|23233.1|8
1598568600000|2020-08-27 22:50:00|23245.6|23230.6|23243.1|23228.1|23248.1|23233.1|23240.6|23225.6|5
1598568900000|2020-08-27 22:55:00|23240.6|23225.6|23245.6|23230.6|23248.1|23233.1|23240.6|23225.6|3
1598569200000|2020-08-27 23:00:00|23253.1|23238.1|23240.6|23225.6|23255.6|23240.6|23235.6|23220.6|25
1598569800000|2020-08-27 23:10:00|||||||||1
1598570100000|2020-08-27 23:15:00|23235.6|23220.6|23250.6|23235.6|23250.6|23235.6|23235.6|23220.6|67
1598570400000|2020-08-27 23:20:00|23248.1|23233.1|23255.6|23240.6|23255.6|23240.6|23248.1|23233.1|37
1598570700000|2020-08-27 23:25:00|23250.6|23235.6|23245.6|23230.6|23250.6|23235.6|23245.6|23230.6|28
1598571000000|2020-08-27 23:30:00|23253.1|23238.1|23256.6|23249.6|23256.6|23249.6|23241.6|23234.6|20065
1598571300000|2020-08-27 23:35:00|23251.6|23244.6|23269.1|23262.1|23276.6|23269.6|23251.6|23244.6|159
1598571600000|2020-08-27 23:40:00|23271.6|23264.6|23251.6|23244.6|23271.6|23264.6|23241.6|23234.6|297
1598571900000|2020-08-27 23:45:00|23246.6|23239.6|23251.6|23244.6|23261.6|23254.6|23236.6|23229.6|328
1598572200000|2020-08-27 23:50:00|23254.1|23247.1|23251.6|23244.6|23261.6|23254.6|23246.6|23239.6|365
1598572500000|2020-08-27 23:55:00|23249.1|23242.1|23256.6|23249.6|23266.6|23259.6|23246.6|23239.6|455
1598572800000|2020-08-28 00:00:00|23246.6|23239.6|23276.6|23269.6|23281.6|23274.6|23241.6|23234.6|1996
1598573100000|2020-08-28 00:05:00|23286.6|23279.6|23286.6|23279.6|23306.6|23299.6|23261.6|23254.6|1936
1598573400000|2020-08-28 00:10:00|23291.6|23284.6|23281.6|23274.6|23306.6|23299.6|23276.6|23269.6|1026
1598573700000|2020-08-28 00:15:00|23284.1|23277.1|23281.6|23274.6|23291.6|23284.6|23271.6|23264.6|738
1598574000000|2020-08-28 00:20:00|23286.6|23279.6|23301.6|23294.6|23316.6|23309.6|23281.6|23274.6|923
1598574300000|2020-08-28 00:25:00|23304.1|23297.1|23291.6|23284.6|23306.6|23299.6|23276.6|23269.6|617
1598574600000|2020-08-28 00:30:00|23286.6|23279.6|23261.6|23254.6|23296.6|23289.6|23246.6|23239.6|973
1598574900000|2020-08-28 00:35:00|23264.1|23257.1|23271.6|23264.6|23286.6|23279.6|23264.1|23257.1|492
1598575200000|2020-08-28 00:40:00|23274.1|23267.1|23246.6|23239.6|23276.6|23269.6|23246.6|23239.6|232
1598575500000|2020-08-28 00:45:00|23249.1|23242.1|23211.6|23204.6|23256.6|23249.6|23206.6|23199.6|833
1598575800000|2020-08-28 00:50:00|23206.6|23199.6|23224.1|23217.1|23236.6|23229.6|23196.6|23189.6|1035
1598576100000|2020-08-28 00:55:00|23221.6|23214.6|23236.6|23229.6|23244.1|23237.1|23211.6|23204.6|541
1598576400000|2020-08-28 01:00:00|23231.6|23224.6|23251.6|23244.6|23261.6|23254.6|23221.6|23214.6|491
1598576700000|2020-08-28 01:05:00|23254.1|23247.1|23241.6|23234.6|23256.6|23249.6|23236.6|23229.6|471
1598577000000|2020-08-28 01:10:00|23244.1|23237.1|23246.6|23239.6|23256.6|23249.6|23241.6|23234.6|362
1598577300000|2020-08-28 01:15:00|23249.1|23242.1|23231.6|23224.6|23276.6|23269.6|23231.6|23224.6|885
1598577600000|2020-08-28 01:20:00|23229.1|23222.1|23226.6|23219.6|23236.6|23229.6|23221.6|23214.6|610
1598577900000|2020-08-28 01:25:00|23224.1|23217.1|23211.6|23204.6|23234.1|23227.1|23209.1|23202.1|381
1598578200000|2020-08-28 01:30:00|23216.6|23209.6|23236.6|23229.6|23236.6|23229.6|23206.6|23199.6|556
1598578500000|2020-08-28 01:35:00|23231.6|23224.6|23236.6|23229.6|23241.6|23234.6|23231.6|23224.6|382
1598578800000|2020-08-28 01:40:00|23239.1|23232.1|23256.6|23249.6|23261.6|23254.6|23236.6|23229.6|427
1598579100000|2020-08-28 01:45:00|23259.1|23252.1|23246.6|23239.6|23266.6|23259.6|23246.6|23239.6|362
1598579400000|2020-08-28 01:50:00|23249.1|23242.1|23274.1|23267.1|23281.6|23274.6|23249.1|23242.1|621
1598579700000|2020-08-28 01:55:00|23276.6|23269.6|23276.6|23269.6|23284.1|23277.1|23271.6|23264.6|516
1598580000000|2020-08-28 02:00:00|23281.6|23274.6|23281.6|23274.6|23286.6|23279.6|23271.6|23264.6|379
1598580300000|2020-08-28 02:05:00|23284.1|23277.1|23291.6|23284.6|23296.6|23289.6|23281.6|23274.6|528
1598580600000|2020-08-28 02:10:00|23296.6|23289.6|23301.6|23294.6|23306.6|23299.6|23291.6|23284.6|542
1598580900000|2020-08-28 02:15:00|23306.6|23299.6|23286.6|23279.6|23306.6|23299.6|23286.6|23279.6|300
1598581200000|2020-08-28 02:20:00|23289.1|23282.1|23294.1|23287.1|23299.1|23292.1|23286.6|23279.6|282
1598581500000|2020-08-28 02:25:00|23296.6|23289.6|23296.6|23289.6|23301.6|23294.6|23291.6|23284.6|178
1598581800000|2020-08-28 02:30:00|23299.1|23292.1|23296.6|23289.6|23321.6|23314.6|23296.6|23289.6|587
1598582100000|2020-08-28 02:35:00|23301.6|23294.6|23296.6|23289.6|23304.1|23297.1|23286.6|23279.6|306
1598582400000|2020-08-28 02:40:00|23299.1|23292.1|23301.6|23294.6|23306.6|23299.6|23291.6|23284.6|117
1598582700000|2020-08-28 02:45:00|23304.1|23297.1|23306.6|23299.6|23309.1|23302.1|23301.6|23294.6|358
1598583000000|2020-08-28 02:50:00|23311.6|23304.6|23321.6|23314.6|23341.6|23334.6|23311.6|23304.6|975
1598583300000|2020-08-28 02:55:00|23326.6|23319.6|23361.6|23354.6|23369.1|23362.1|23326.6|23319.6|923
1598583600000|2020-08-28 03:00:00|23356.6|23349.6|23366.6|23359.6|23371.6|23364.6|23356.6|23349.6|713
1598583900000|2020-08-28 03:05:00|23369.1|23362.1|23366.6|23359.6|23376.6|23369.6|23366.6|23359.6|452
1598584200000|2020-08-28 03:10:00|23369.1|23362.1|23376.6|23369.6|23381.6|23374.6|23366.6|23359.6|189
1598584500000|2020-08-28 03:15:00|23379.1|23372.1|23371.6|23364.6|23391.6|23384.6|23366.6|23359.6|443
1598584800000|2020-08-28 03:20:00|23376.6|23369.6|23371.6|23364.6|23381.6|23374.6|23371.6|23364.6|282
1598585100000|2020-08-28 03:25:00|23366.6|23359.6|23361.6|23354.6|23381.6|23374.6|23356.6|23349.6|509
1598585400000|2020-08-28 03:30:00|23364.1|23357.1|23341.6|23334.6|23381.6|23374.6|23341.6|23334.6|1057
1598585700000|2020-08-28 03:35:00|23346.6|23339.6|23356.6|23349.6|23356.6|23349.6|23341.6|23334.6|362
1598586000000|2020-08-28 03:40:00|23354.1|23347.1|23331.6|23324.6|23359.1|23352.1|23331.6|23324.6|466
1598586300000|2020-08-28 03:45:00|23334.1|23327.1|23336.6|23329.6|23354.1|23347.1|23334.1|23327.1|279
1598586600000|2020-08-28 03:50:00|23341.6|23334.6|23336.6|23329.6|23341.6|23334.6|23336.6|23329.6|187
1598586900000|2020-08-28 03:55:00|23339.1|23332.1|23341.6|23334.6|23351.6|23344.6|23331.6|23324.6|169
1598587200000|2020-08-28 04:00:00|23336.6|23329.6|23336.6|23329.6|23341.6|23334.6|23331.6|23324.6|128
1598587500000|2020-08-28 04:05:00|23339.1|23332.1|23331.6|23324.6|23341.6|23334.6|23331.6|23324.6|133
1598587800000|2020-08-28 04:10:00|23326.6|23319.6|23316.6|23309.6|23331.6|23324.6|23316.6|23309.6|367
1598588100000|2020-08-28 04:15:00|23321.6|23314.6|23306.6|23299.6|23321.6|23314.6|23306.6|23299.6|267
1598588400000|2020-08-28 04:20:00|23309.1|23302.1|23306.6|23299.6|23311.6|23304.6|23301.6|23294.6|250
1598588700000|2020-08-28 04:25:00|23301.6|23294.6|23309.1|23302.1|23311.6|23304.6|23301.6|23294.6|228
1598589000000|2020-08-28 04:30:00|23311.6|23304.6|23306.6|23299.6|23316.6|23309.6|23301.6|23294.6|200
1598589300000|2020-08-28 04:35:00|23304.1|23297.1|23291.6|23284.6|23311.6|23304.6|23291.6|23284.6|262
1598589600000|2020-08-28 04:40:00|23286.6|23279.6|23291.6|23284.6|23296.6|23289.6|23276.6|23269.6|378
1598589900000|2020-08-28 04:45:00|23294.1|23287.1|23296.6|23289.6|23301.6|23294.6|23294.1|23287.1|125
1598590200000|2020-08-28 04:50:00|23301.6|23294.6|23306.6|23299.6|23306.6|23299.6|23286.6|23279.6|398
1598590500000|2020-08-28 04:55:00|23301.6|23294.6|23306.6|23299.6|23306.6|23299.6|23301.6|23294.6|29
1598590800000|2020-08-28 05:00:00|23311.6|23304.6|23316.6|23309.6|23321.6|23314.6|23306.6|23299.6|415
1598591100000|2020-08-28 05:05:00|23319.1|23312.1|22861.6|22854.6|23321.6|23314.6|22856.6|22849.6|10102
1598591400000|2020-08-28 05:10:00|22856.6|22849.6|22734.1|22727.1|22944.1|22937.1|22566.6|22559.6|13898
1598591700000|2020-08-28 05:15:00|22729.1|22722.1|22931.6|22924.6|22961.6|22954.6|22656.6|22649.6|5548
1598592000000|2020-08-28 05:20:00|22929.1|22922.1|23036.6|23029.6|23089.1|23082.1|22876.6|22869.6|2651
1598592300000|2020-08-28 05:25:00|23034.1|23027.1|22976.6|22969.6|23036.6|23029.6|22891.6|22884.6|1854
1598592600000|2020-08-28 05:30:00|22979.1|22972.1|22926.6|22919.6|22986.6|22979.6|22909.1|22902.1|1791
1598592900000|2020-08-28 05:35:00|22929.1|22922.1|22941.6|22934.6|22971.6|22964.6|22901.6|22894.6|1944
1598593200000|2020-08-28 05:40:00|22936.6|22929.6|22834.1|22827.1|22941.6|22934.6|22826.6|22819.6|2440
1598593500000|2020-08-28 05:45:00|22831.6|22824.6|22781.6|22774.6|22851.6|22844.6|22731.6|22724.6|3965
1598593800000|2020-08-28 05:50:00|22776.6|22769.6|22836.6|22829.6|22851.6|22844.6|22749.1|22742.1|3335
1598594100000|2020-08-28 05:55:00|22831.6|22824.6|22891.6|22884.6|22914.1|22907.1|22826.6|22819.6|3671
1598594400000|2020-08-28 06:00:00|22896.6|22889.6|22931.6|22924.6|22971.6|22964.6|22891.6|22884.6|5132
1598594700000|2020-08-28 06:05:00|22936.6|22929.6|22881.6|22874.6|22951.6|22944.6|22881.6|22874.6|2194
1598595000000|2020-08-28 06:10:00|22886.6|22879.6|22901.6|22894.6|22901.6|22894.6|22861.6|22854.6|1577
1598595300000|2020-08-28 06:15:00|22896.6|22889.6|22899.1|22892.1|22936.6|22929.6|22881.6|22874.6|828
1598595600000|2020-08-28 06:20:00|22901.6|22894.6|22904.1|22897.1|22921.6|22914.6|22896.6|22889.6|342
1598595900000|2020-08-28 06:25:00|22901.6|22894.6|22911.6|22904.6|22921.6|22914.6|22896.6|22889.6|332
1598596200000|2020-08-28 06:30:00|22914.1|22907.1|22909.1|22902.1|22921.6|22914.6|22909.1|22902.1|183
1598596500000|2020-08-28 06:35:00|22916.6|22909.6|22901.6|22894.6|22916.6|22909.6|22901.6|22894.6|100
1598596800000|2020-08-28 06:40:00|22899.1|22892.1|22891.6|22884.6|22906.6|22899.6|22886.6|22879.6|89
1598597100000|2020-08-28 06:45:00|22889.1|22882.1|22904.1|22897.1|22904.1|22897.1|22876.6|22869.6|263
1598597400000|2020-08-28 06:50:00|22906.6|22899.6|22876.6|22869.6|22911.6|22904.6|22876.6|22869.6|434
1598597700000|2020-08-28 06:55:00|22881.6|22874.6|22884.1|22877.1|22899.1|22892.1|22876.6|22869.6|207
1598598000000|2020-08-28 07:00:00|22879.1|22872.1|22866.6|22859.6|22894.1|22887.1|22861.6|22854.6|455
1598598300000|2020-08-28 07:05:00|22861.6|22854.6|22846.6|22839.6|22896.6|22889.6|22831.6|22824.6|507
1598598600000|2020-08-28 07:10:00|22841.6|22834.6|22826.6|22819.6|22849.1|22842.1|22796.6|22789.6|411
1598598900000|2020-08-28 07:15:00|22821.6|22814.6|22811.6|22804.6|22821.6|22814.6|22796.6|22789.6|315
1598599200000|2020-08-28 07:20:00|22806.6|22799.6|22776.6|22769.6|22806.6|22799.6|22771.6|22764.6|222
1598599500000|2020-08-28 07:25:00|22771.6|22764.6|22796.6|22789.6|22806.6|22799.6|22766.6|22759.6|427
1598599800000|2020-08-28 07:30:00|22794.1|22787.1|22766.6|22759.6|22806.6|22799.6|22751.6|22744.6|722
1598600100000|2020-08-28 07:35:00|22761.6|22754.6|22836.6|22829.6|22851.6|22844.6|22756.6|22749.6|787
1598600400000|2020-08-28 07:40:00|22831.6|22824.6|22836.6|22829.6|22851.6|22844.6|22806.6|22799.6|666
1598600700000|2020-08-28 07:45:00|22831.6|22824.6|22856.6|22849.6|22861.6|22854.6|22826.6|22819.6|258
1598601000000|2020-08-28 07:50:00|22851.6|22844.6|22836.6|22829.6|22851.6|22844.6|22821.6|22814.6|201
1598601300000|2020-08-28 07:55:00|22841.6|22834.6|22871.6|22864.6|22886.6|22879.6|22831.6|22824.6|433
1598601600000|2020-08-28 08:00:00|22876.6|22869.6|22911.6|22904.6|22926.6|22919.6|22861.6|22854.6|676
1598601900000|2020-08-28 08:05:00|22916.6|22909.6|22929.1|22922.1|22946.6|22939.6|22906.6|22899.6|334
1598602200000|2020-08-28 08:10:00|22931.6|22924.6|22931.6|22924.6|22941.6|22934.6|22916.6|22909.6|344
1598602500000|2020-08-28 08:15:00|22926.6|22919.6|22936.6|22929.6|22951.6|22944.6|22921.6|22914.6|421
1598602800000|2020-08-28 08:20:00|22941.6|22934.6|22971.6|22964.6|22971.6|22964.6|22936.6|22929.6|338
1598603100000|2020-08-28 08:25:00|22969.1|22962.1|22971.6|22964.6|22976.6|22969.6|22961.6|22954.6|294
1598603400000|2020-08-28 08:30:00|22976.6|22969.6|22936.6|22929.6|22976.6|22969.6|22931.6|22924.6|307
1598603700000|2020-08-28 08:35:00|22931.6|22924.6|22936.6|22929.6|22944.1|22937.1|22916.6|22909.6|208
1598604000000|2020-08-28 08:40:00|22934.1|22927.1|22911.6|22904.6|22936.6|22929.6|22901.6|22894.6|148
1598604300000|2020-08-28 08:45:00|22909.1|22902.1|22931.6|22924.6|22931.6|22924.6|22901.6|22894.6|137
1598604600000|2020-08-28 08:50:00|22926.6|22919.6|22931.6|22924.6|22931.6|22924.6|22921.6|22914.6|120
1598604900000|2020-08-28 08:55:00|22929.1|22922.1|22926.6|22919.6|22936.6|22929.6|22926.6|22919.6|70
1598605200000|2020-08-28 09:00:00|22931.6|22924.6|22926.6|22919.6|22936.6|22929.6|22906.6|22899.6|196
1598605500000|2020-08-28 09:05:00|22924.1|22917.1|22946.6|22939.6|22961.6|22954.6|22924.1|22917.1|225
1598605800000|2020-08-28 09:10:00|22941.6|22934.6|22946.6|22939.6|22951.6|22944.6|22931.6|22924.6|169
1598606100000|2020-08-28 09:15:00|22941.6|22934.6|22921.6|22914.6|22946.6|22939.6|22921.6|22914.6|225
1598606400000|2020-08-28 09:20:00|22924.1|22917.1|22911.6|22904.6|22931.6|22924.6|22906.6|22899.6|75
1598606700000|2020-08-28 09:25:00|22909.1|22902.1|22906.6|22899.6|22914.1|22907.1|22891.6|22884.6|284
1598607000000|2020-08-28 09:30:00|22901.6|22894.6|22884.1|22877.1|22906.6|22899.6|22881.6|22874.6|125
1598607300000|2020-08-28 09:35:00|22881.6|22874.6|22911.6|22904.6|22916.6|22909.6|22881.6|22874.6|280
1598607600000|2020-08-28 09:40:00|22914.1|22907.1|22921.6|22914.6|22926.6|22919.6|22911.6|22904.6|145
1598607900000|2020-08-28 09:45:00|22919.1|22912.1|22911.6|22904.6|22926.6|22919.6|22911.6|22904.6|79
1598608200000|2020-08-28 09:50:00|22916.6|22909.6|22926.6|22919.6|22931.6|22924.6|22916.6|22909.6|65
1598608500000|2020-08-28 09:55:00|22931.6|22924.6|22931.6|22924.6|22936.6|22929.6|22926.6|22919.6|158
1598608800000|2020-08-28 10:00:00|22936.6|22929.6|22926.6|22919.6|22936.6|22929.6|22914.1|22907.1|147
1598609100000|2020-08-28 10:05:00|22924.1|22917.1|22901.6|22894.6|22931.6|22924.6|22891.6|22884.6|99
1598609400000|2020-08-28 10:10:00|22904.1|22897.1|22906.6|22899.6|22911.6|22904.6|22891.6|22884.6|76
1598609700000|2020-08-28 10:15:00|22904.1|22897.1|22886.6|22879.6|22906.6|22899.6|22886.6|22879.6|116
1598610000000|2020-08-28 10:20:00|22884.1|22877.1|22881.6|22874.6|22886.6|22879.6|22866.6|22859.6|196
1598610300000|2020-08-28 10:25:00|22886.6|22879.6|22896.6|22889.6|22896.6|22889.6|22886.6|22879.6|59
1598610600000|2020-08-28 10:30:00|22894.1|22887.1|22896.6|22889.6|22906.6|22899.6|22891.6|22884.6|29
1598610900000|2020-08-28 10:35:00|22894.1|22887.1|22901.6|22894.6|22906.6|22899.6|22891.6|22884.6|53
1598611200000|2020-08-28 10:40:00|22896.6|22889.6|22896.6|22889.6|22901.6|22894.6|22891.6|22884.6|53
1598611500000|2020-08-28 10:45:00|22899.1|22892.1|22891.6|22884.6|22901.6|22894.6|22886.6|22879.6|41
1598611800000|2020-08-28 10:50:00|22886.6|22879.6|22896.6|22889.6|22896.6|22889.6|22876.6|22869.6|80
1598612100000|2020-08-28 10:55:00|22894.1|22887.1|22876.6|22869.6|22896.6|22889.6|22871.6|22864.6|283
1598612400000|2020-08-28 11:00:00|22879.1|22872.1|22886.6|22879.6|22891.6|22884.6|22876.6|22869.6|109
1598612700000|2020-08-28 11:05:00|22889.1|22882.1|22896.6|22889.6|22896.6|22889.6|22886.6|22879.6|27
1598613000000|2020-08-28 11:10:00|22894.1|22887.1|22911.6|22904.6|22916.6|22909.6|22894.1|22887.1|142
1598613300000|2020-08-28 11:15:00|22916.6|22909.6|22909.1|22902.1|22916.6|22909.6|22906.6|22899.6|69
1598613600000|2020-08-28 11:20:00|22906.6|22899.6|22906.6|22899.6|22911.6|22904.6|22906.6|22899.6|27
1598613900000|2020-08-28 11:25:00|22904.1|22897.1|22909.1|22902.1|22911.6|22904.6|22894.1|22887.1|121
1598614200000|2020-08-28 11:30:00|22911.6|22904.6|22911.6|22904.6|22921.6|22914.6|22906.6|22899.6|129
1598614500000|2020-08-28 11:35:00|22914.1|22907.1|22896.6|22889.6|22916.6|22909.6|22896.6|22889.6|33
1598614800000|2020-08-28 11:40:00|22891.6|22884.6|22901.6|22894.6|22901.6|22894.6|22891.6|22884.6|45
1598615100000|2020-08-28 11:45:00|22904.1|22897.1|22906.6|22899.6|22906.6|22899.6|22896.6|22889.6|54
1598615400000|2020-08-28 11:50:00|22904.1|22897.1|22916.6|22909.6|22919.1|22912.1|22901.6|22894.6|69
1598615700000|2020-08-28 11:55:00|22919.1|22912.1|22926.6|22919.6|22926.6|22919.6|22916.6|22909.6|53
1598616000000|2020-08-28 12:00:00|22924.1|22917.1|22911.6|22904.6|22926.6|22919.6|22906.6|22899.6|58
1598616300000|2020-08-28 12:05:00|22906.6|22899.6|22911.6|22904.6|22916.6|22909.6|22906.6|22899.6|91
1598616600000|2020-08-28 12:10:00|22916.6|22909.6|22906.6|22899.6|22916.6|22909.6|22906.6|22899.6|94
1598616900000|2020-08-28 12:15:00|22904.1|22897.1|22901.6|22894.6|22906.6|22899.6|22896.6|22889.6|84
1598617200000|2020-08-28 12:20:00|22899.1|22892.1|22896.6|22889.6|22906.6|22899.6|22896.6|22889.6|141
1598617500000|2020-08-28 12:25:00|22891.6|22884.6|22896.6|22889.6|22896.6|22889.6|22891.6|22884.6|127
1598617800000|2020-08-28 12:30:00|22894.1|22887.1|22901.6|22894.6|22906.6|22899.6|22891.6|22884.6|178
1598618100000|2020-08-28 12:35:00|22896.6|22889.6|22896.6|22889.6|22896.6|22889.6|22889.1|22882.1|148
1598618400000|2020-08-28 12:40:00|22894.1|22887.1|22896.6|22889.6|22896.6|22889.6|22891.6|22884.6|23
1598618700000|2020-08-28 12:45:00|22894.1|22887.1|22886.6|22879.6|22896.6|22889.6|22886.6|22879.6|99
1598619000000|2020-08-28 12:50:00|22889.1|22882.1|22896.6|22889.6|22896.6|22889.6|22889.1|22882.1|213
1598619300000|2020-08-28 12:55:00|22891.6|22884.6|22901.6|22894.6|22901.6|22894.6|22891.6|22884.6|92
1598619600000|2020-08-28 13:00:00|22906.6|22899.6|22921.6|22914.6|22929.1|22922.1|22906.6|22899.6|98
1598619900000|2020-08-28 13:05:00|22926.6|22919.6|22926.6|22919.6|22926.6|22919.6|22916.6|22909.6|51
1598620200000|2020-08-28 13:10:00|22931.6|22924.6|22911.6|22904.6|22931.6|22924.6|22911.6|22904.6|100
1598620500000|2020-08-28 13:15:00|22914.1|22907.1|22911.6|22904.6|22916.6|22909.6|22906.6|22899.6|54
1598620800000|2020-08-28 13:20:00|22909.1|22902.1|22911.6|22904.6|22911.6|22904.6|22906.6|22899.6|76
1598621100000|2020-08-28 13:25:00|22909.1|22902.1|22901.6|22894.6|22911.6|22904.6|22899.1|22892.1|65
1598621400000|2020-08-28 13:30:00|22896.6|22889.6|22886.6|22879.6|22901.6|22894.6|22866.6|22859.6|397
1598621700000|2020-08-28 13:35:00|22881.6|22874.6|22881.6|22874.6|22891.6|22884.6|22876.6|22869.6|418
1598622000000|2020-08-28 13:40:00|22876.6|22869.6|22886.6|22879.6|22886.6|22879.6|22871.6|22864.6|220
1598622300000|2020-08-28 13:45:00|22881.6|22874.6|22886.6|22879.6|22891.6|22884.6|22866.6|22859.6|185
1598622600000|2020-08-28 13:50:00|22884.1|22877.1|22891.6|22884.6|22891.6|22884.6|22861.6|22854.6|244
1598622900000|2020-08-28 13:55:00|22886.6|22879.6|22881.6|22874.6|22886.6|22879.6|22871.6|22864.6|116
1598623200000|2020-08-28 14:00:00|22884.1|22877.1|22871.6|22864.6|22886.6|22879.6|22866.6|22859.6|142
1598623500000|2020-08-28 14:05:00|22869.1|22862.1|22856.6|22849.6|22876.6|22869.6|22846.6|22839.6|356
1598623800000|2020-08-28 14:10:00|22859.1|22852.1|22821.6|22814.6|22861.6|22854.6|22816.6|22809.6|513
1598624100000|2020-08-28 14:15:00|22826.6|22819.6|22806.6|22799.6|22826.6|22819.6|22791.6|22784.6|382
1598624400000|2020-08-28 14:20:00|22801.6|22794.6|22806.6|22799.6|22811.6|22804.6|22786.6|22779.6|207
1598624700000|2020-08-28 14:25:00|22804.1|22797.1|22811.6|22804.6|22821.6|22814.6|22796.6|22789.6|191
1598625000000|2020-08-28 14:30:00|22806.6|22799.6|22791.6|22784.6|22821.6|22814.6|22786.6|22779.6|196
1598625300000|2020-08-28 14:35:00|22796.6|22789.6|22806.6|22799.6|22811.6|22804.6|22771.6|22764.6|272
1598625600000|2020-08-28 14:40:00|22809.1|22802.1|22806.6|22799.6|22816.6|22809.6|22801.6|22794.6|133
1598625900000|2020-08-28 14:45:00|22804.1|22797.1|22806.6|22799.6|22806.6|22799.6|22786.6|22779.6|132
1598626200000|2020-08-28 14:50:00|22811.6|22804.6|22811.6|22804.6|22811.6|22804.6|22786.6|22779.6|348
1598626500000|2020-08-28 14:55:00|22809.1|22802.1|22801.6|22794.6|22811.6|22804.6|22789.1|22782.1|95
1598626800000|2020-08-28 15:00:00|22799.1|22792.1|22811.6|22804.6|22811.6|22804.6|22796.6|22789.6|86
1598627100000|2020-08-28 15:05:00|22814.1|22807.1|22821.6|22814.6|22821.6|22814.6|22811.6|22804.6|117
1598627400000|2020-08-28 15:10:00|22824.1|22817.1|22836.6|22829.6|22836.6|22829.6|22821.6|22814.6|123
1598627700000|2020-08-28 15:15:00|22831.6|22824.6|22841.6|22834.6|22841.6|22834.6|22831.6|22824.6|134
1598628000000|2020-08-28 15:20:00|22844.1|22837.1|22836.6|22829.6|22851.6|22844.6|22836.6|22829.6|175
1598628300000|2020-08-28 15:25:00|22841.6|22834.6|22836.6|22829.6|22846.6|22839.6|22826.6|22819.6|322
1598628600000|2020-08-28 15:30:00|22831.6|22824.6|22836.6|22829.6|22836.6|22829.6|22821.6|22814.6|191
1598628900000|2020-08-28 15:35:00|22834.1|22827.1|22836.6|22829.6|22841.6|22834.6|22831.6|22824.6|199
1598629200000|2020-08-28 15:40:00|22831.6|22824.6|22841.6|22834.6|22841.6|22834.6|22831.6|22824.6|87
1598629500000|2020-08-28 15:45:00|22836.6|22829.6|22836.6|22829.6|22841.6|22834.6|22831.6|22824.6|129
1598629800000|2020-08-28 15:50:00|22841.6|22834.6|22831.6|22824.6|22841.6|22834.6|22831.6|22824.6|36
1598630100000|2020-08-28 15:55:00|22836.6|22829.6|22831.6|22824.6|22841.6|22834.6|22831.6|22824.6|87
1598630400000|2020-08-28 16:00:00|22826.6|22819.6|22831.6|22824.6|22836.6|22829.6|22826.6|22819.6|136
1598630700000|2020-08-28 16:05:00|22836.6|22829.6|22861.6|22854.6|22861.6|22854.6|22836.6|22829.6|164
1598631000000|2020-08-28 16:10:00|22856.6|22849.6|22866.6|22859.6|22866.6|22859.6|22856.6|22849.6|119
1598631300000|2020-08-28 16:15:00|22871.6|22864.6|22871.6|22864.6|22876.6|22869.6|22866.6|22859.6|112
1598631600000|2020-08-28 16:20:00|22866.6|22859.6|22856.6|22849.6|22876.6|22869.6|22856.6|22849.6|108
1598631900000|2020-08-28 16:25:00|22851.6|22844.6|22856.6|22849.6|22856.6|22849.6|22851.6|22844.6|168
1598632200000|2020-08-28 16:30:00|22851.6|22844.6|22856.6|22849.6|22861.6|22854.6|22851.6|22844.6|51
1598632500000|2020-08-28 16:35:00|22859.1|22852.1|22846.6|22839.6|22859.1|22852.1|22846.6|22839.6|49
1598632800000|2020-08-28 16:40:00|22851.6|22844.6|22851.6|22844.6|22856.6|22849.6|22846.6|22839.6|54
1598633100000|2020-08-28 16:45:00|22854.1|22847.1|22871.6|22864.6|22871.6|22864.6|22851.6|22844.6|92
1598633400000|2020-08-28 16:50:00|22876.6|22869.6|22871.6|22864.6|22876.6|22869.6|22866.6|22859.6|83
1598633700000|2020-08-28 16:55:00|22874.1|22867.1|22871.6|22864.6|22876.6|22869.6|22871.6|22864.6|19
1598634000000|2020-08-28 17:00:00|22866.6|22859.6|22866.6|22859.6|22871.6|22864.6|22866.6|22859.6|21
1598634300000|2020-08-28 17:05:00|22871.6|22864.6|22851.6|22844.6|22871.6|22864.6|22851.6|22844.6|245
1598634600000|2020-08-28 17:10:00|22849.1|22842.1|22841.6|22834.6|22851.6|22844.6|22841.6|22834.6|95
1598634900000|2020-08-28 17:15:00|22844.1|22837.1|22851.6|22844.6|22856.6|22849.6|22844.1|22837.1|23
1598635200000|2020-08-28 17:20:00|22854.1|22847.1|22851.6|22844.6|22856.6|22849.6|22851.6|22844.6|23
1598635500000|2020-08-28 17:25:00|22849.1|22842.1|22831.6|22824.6|22851.6|22844.6|22826.6|22819.6|74
1598635800000|2020-08-28 17:30:00|22826.6|22819.6|22831.6|22824.6|22836.6|22829.6|22826.6|22819.6|50
1598636100000|2020-08-28 17:35:00|22836.6|22829.6|22834.1|22827.1|22841.6|22834.6|22829.1|22822.1|102
1598636400000|2020-08-28 17:40:00|22836.6|22829.6|22836.6|22829.6|22836.6|22829.6|22831.6|22824.6|24
1598636700000|2020-08-28 17:45:00|22841.6|22834.6|22836.6|22829.6|22846.6|22839.6|22836.6|22829.6|44
1598637000000|2020-08-28 17:50:00|22839.1|22832.1|22861.6|22854.6|22861.6|22854.6|22836.6|22829.6|63
1598637300000|2020-08-28 17:55:00|22864.1|22857.1|22866.6|22859.6|22866.6|22859.6|22856.6|22849.6|67
1598637600000|2020-08-28 18:00:00|22861.6|22854.6|22861.6|22854.6|22871.6|22864.6|22861.6|22854.6|44
1598637900000|2020-08-28 18:05:00|22864.1|22857.1|22866.6|22859.6|22866.6|22859.6|22856.6|22849.6|45
1598638200000|2020-08-28 18:10:00|22861.6|22854.6|22871.6|22864.6|22871.6|22864.6|22861.6|22854.6|28
1598638500000|2020-08-28 18:15:00|22876.6|22869.6|22871.6|22864.6|22876.6|22869.6|22871.6|22864.6|17
1598638800000|2020-08-28 18:20:00|22876.6|22869.6|22871.6|22864.6|22876.6|22869.6|22871.6|22864.6|56
1598639100000|2020-08-28 18:25:00|22874.1|22867.1|22871.6|22864.6|22876.6|22869.6|22871.6|22864.6|36
1598639400000|2020-08-28 18:30:00|22876.6|22869.6|22871.6|22864.6|22876.6|22869.6|22871.6|22864.6|12
1598639700000|2020-08-28 18:35:00|22866.6|22859.6|22871.6|22864.6|22871.6|22864.6|22866.6|22859.6|14
1598640000000|2020-08-28 18:40:00|22869.1|22862.1|22869.1|22862.1|22871.6|22864.6|22869.1|22862.1|77
1598640300000|2020-08-28 18:45:00|22871.6|22864.6|22886.6|22879.6|22886.6|22879.6|22871.6|22864.6|151
1598640600000|2020-08-28 18:50:00|22891.6|22884.6|22891.6|22884.6|22896.6|22889.6|22891.6|22884.6|155
1598640900000|2020-08-28 18:55:00|22886.6|22879.6|22886.6|22879.6|22891.6|22884.6|22881.6|22874.6|61
1598641200000|2020-08-28 19:00:00|22881.6|22874.6|22891.6|22884.6|22896.6|22889.6|22881.6|22874.6|119
1598641500000|2020-08-28 19:05:00|22894.1|22887.1|22906.6|22899.6|22911.6|22904.6|22891.6|22884.6|141
1598641800000|2020-08-28 19:10:00|22911.6|22904.6|22916.6|22909.6|22921.6|22914.6|22911.6|22904.6|139
1598642100000|2020-08-28 19:15:00|22921.6|22914.6|22916.6|22909.6|22921.6|22914.6|22916.6|22909.6|80
1598642400000|2020-08-28 19:20:00|22914.1|22907.1|22901.6|22894.6|22914.1|22907.1|22896.6|22889.6|432
1598642700000|2020-08-28 19:25:00|22896.6|22889.6|22896.6|22889.6|22906.6|22899.6|22896.6|22889.6|330
1598643000000|2020-08-28 19:30:00|22901.6|22894.6|22906.6|22899.6|22906.6|22899.6|22901.6|22894.6|91
1598643300000|2020-08-28 19:35:00|22911.6|22904.6|22911.6|22904.6|22911.6|22904.6|22901.6|22894.6|73
1598643600000|2020-08-28 19:40:00|22909.1|22902.1|22906.6|22899.6|22911.6|22904.6|22906.6|22899.6|30
1598643900000|2020-08-28 19:45:00|22911.6|22904.6|22896.6|22889.6|22911.6|22904.6|22891.6|22884.6|231
1598644200000|2020-08-28 19:50:00|22901.6|22894.6|22916.6|22909.6|22926.6|22919.6|22901.6|22894.6|208
1598644500000|2020-08-28 19:55:00|22911.6|22904.6|22941.6|22934.6|22941.6|22934.6|22911.6|22904.6|402
1598644800000|2020-08-28 20:00:00|22936.6|22929.6|22931.6|22924.6|22936.6|22929.6|22931.6|22924.6|134
1598645100000|2020-08-28 20:05:00|22934.1|22927.1|22936.6|22929.6|22936.6|22929.6|22931.6|22924.6|24
1598645400000|2020-08-28 20:10:00|22931.6|22924.6|22936.6|22929.6|22936.6|22929.6|22931.6|22924.6|32
1598645700000|2020-08-28 20:15:00|22940.6|22925.6|22945.6|22930.6|22945.6|22930.6|22938.1|22923.1|17
1598646000000|2020-08-28 20:20:00|22943.1|22928.1|22940.6|22925.6|22945.6|22930.6|22940.6|22925.6|8
1598646300000|2020-08-28 20:25:00|22938.1|22923.1|22945.6|22930.6|22945.6|22930.6|22938.1|22923.1|36
1598646600000|2020-08-28 20:30:00|22950.6|22935.6|22955.6|22940.6|22955.6|22940.6|22950.6|22935.6|39
1598646900000|2020-08-28 20:35:00|22950.6|22935.6|22950.6|22935.6|22950.6|22935.6|22948.1|22933.1|11
1598647200000|2020-08-28 20:40:00|||||||||7
1598647500000|2020-08-28 20:45:00|22948.1|22933.1|22940.6|22925.6|22953.1|22938.1|22938.1|22923.1|17
1598647800000|2020-08-28 20:50:00|22943.1|22928.1|22940.6|22925.6|22943.1|22928.1|22935.6|22920.6|16
1598648100000|2020-08-28 20:55:00|22943.1|22928.1|22954.5|22924.5|22954.5|22930.6|22938.1|22922|28
1598824800000|2020-08-30 22:00:00|22980.6|22965.6|23028.1|23013.1|23028.1|23013.1|22980.6|22965.6|127
1598825100000|2020-08-30 22:05:00|23025.6|23010.6|23103.1|23088.1|23103.1|23088.1|23025.6|23010.6|203
1598825400000|2020-08-30 22:10:00|23105.6|23090.6|23143.1|23128.1|23153.1|23138.1|23098.1|23083.1|138
1598825700000|2020-08-30 22:15:00|23140.6|23125.6|23115.6|23100.6|23148.1|23133.1|23108.1|23093.1|55
1598826000000|2020-08-30 22:20:00|23125.6|23110.6|23113.1|23098.1|23133.1|23118.1|23108.1|23093.1|45
1598826300000|2020-08-30 22:25:00|23108.1|23093.1|23128.1|23113.1|23133.1|23118.1|23108.1|23093.1|46
1598826600000|2020-08-30 22:30:00|23125.6|23110.6|23108.1|23093.1|23125.6|23110.6|23100.6|23085.6|11
1598826900000|2020-08-30 22:35:00|23105.6|23090.6|23090.6|23075.6|23113.1|23098.1|23088.1|23073.1|58
1598827200000|2020-08-30 22:40:00|23095.6|23080.6|23110.6|23095.6|23110.6|23095.6|23095.6|23080.6|15
1598827500000|2020-08-30 22:45:00|23108.1|23093.1|23118.1|23103.1|23123.1|23108.1|23108.1|23093.1|16
1598827800000|2020-08-30 22:50:00|23115.6|23100.6|23105.6|23090.6|23115.6|23100.6|23100.6|23085.6|9
1598828100000|2020-08-30 22:55:00|23100.6|23085.6|23103.1|23088.1|23105.6|23090.6|23100.6|23085.6|10
1598828400000|2020-08-30 23:00:00|23100.6|23085.6|23115.6|23100.6|23115.6|23100.6|23100.6|23085.6|57
1598828700000|2020-08-30 23:05:00|23120.6|23105.6|23120.6|23105.6|23125.6|23110.6|23120.6|23105.6|25
1598829000000|2020-08-30 23:10:00|23115.6|23100.6|23098.1|23083.1|23115.6|23100.6|23093.1|23078.1|68
1598829300000|2020-08-30 23:15:00|23100.6|23085.6|23100.6|23085.6|23100.6|23085.6|23100.6|23085.6|0
1598829600000|2020-08-30 23:20:00|23098.1|23083.1|23130.6|23115.6|23133.1|23118.1|23098.1|23083.1|72
1598829900000|2020-08-30 23:25:00|23133.1|23118.1|23148.1|23133.1|23175.6|23160.6|23133.1|23118.1|323
1598830200000|2020-08-30 23:30:00|23145.6|23130.6|23091.6|23084.6|23146.6|23139.6|23086.6|23079.6|33827
1598830500000|2020-08-30 23:35:00|23096.6|23089.6|23096.6|23089.6|23099.1|23092.1|23076.6|23069.6|206
1598830800000|2020-08-30 23:40:00|23101.6|23094.6|23131.6|23124.6|23131.6|23124.6|23096.6|23089.6|425
1598831100000|2020-08-30 23:45:00|23129.1|23122.1|23131.6|23124.6|23156.6|23149.6|23121.6|23114.6|907
1598831400000|2020-08-30 23:50:00|23129.1|23122.1|23151.6|23144.6|23151.6|23144.6|23121.6|23114.6|463
1598831700000|2020-08-30 23:55:00|23146.6|23139.6|23196.6|23189.6|23226.6|23219.6|23146.6|23139.6|1238
1598832000000|2020-08-31 00:00:00|23201.6|23194.6|23206.6|23199.6|23226.6|23219.6|23171.6|23164.6|3302
1598832300000|2020-08-31 00:05:00|23209.1|23202.1|23211.6|23204.6|23221.6|23214.6|23181.6|23174.6|2719
1598832600000|2020-08-31 00:10:00|23209.1|23202.1|23191.6|23184.6|23216.6|23209.6|23191.6|23184.6|1424
1598832900000|2020-08-31 00:15:00|23196.6|23189.6|23186.6|23179.6|23211.6|23204.6|23181.6|23174.6|1189
1598833200000|2020-08-31 00:20:00|23191.6|23184.6|23191.6|23184.6|23201.6|23194.6|23171.6|23164.6|1009
1598833500000|2020-08-31 00:25:00|23194.1|23187.1|23216.6|23209.6|23226.6|23219.6|23191.6|23184.6|1335
1598833800000|2020-08-31 00:30:00|23219.1|23212.1|23256.6|23249.6|23266.6|23259.6|23219.1|23212.1|1956
1598834100000|2020-08-31 00:35:00|23259.1|23252.1|23251.6|23244.6|23271.6|23264.6|23241.6|23234.6|943
1598834400000|2020-08-31 00:40:00|23256.6|23249.6|23301.6|23294.6|23301.6|23294.6|23251.6|23244.6|1212
1598834700000|2020-08-31 00:45:00|23304.1|23297.1|23296.6|23289.6|23316.6|23309.6|23291.6|23284.6|1633
1598835000000|2020-08-31 00:50:00|23301.6|23294.6|23281.6|23274.6|23306.6|23299.6|23281.6|23274.6|1494
1598835300000|2020-08-31 00:55:00|23286.6|23279.6|23306.6|23299.6|23314.1|23307.1|23281.6|23274.6|803
1598835600000|2020-08-31 01:00:00|23309.1|23302.1|23321.6|23314.6|23326.6|23319.6|23296.6|23289.6|822
1598835900000|2020-08-31 01:05:00|23316.6|23309.6|23301.6|23294.6|23321.6|23314.6|23291.6|23284.6|918
1598836200000|2020-08-31 01:10:00|23299.1|23292.1|23301.6|23294.6|23306.6|23299.6|23291.6|23284.6|691
1598836500000|2020-08-31 01:15:00|23304.1|23297.1|23326.6|23319.6|23331.6|23324.6|23301.6|23294.6|948
1598836800000|2020-08-31 01:20:00|23321.6|23314.6|23331.6|23324.6|23336.6|23329.6|23311.6|23304.6|801
1598837100000|2020-08-31 01:25:00|23336.6|23329.6|23326.6|23319.6|23341.6|23334.6|23316.6|23309.6|476
1598837400000|2020-08-31 01:30:00|23329.1|23322.1|23326.6|23319.6|23346.6|23339.6|23316.6|23309.6|985
1598837700000|2020-08-31 01:35:00|23331.6|23324.6|23311.6|23304.6|23331.6|23324.6|23311.6|23304.6|500
1598838000000|2020-08-31 01:40:00|23316.6|23309.6|23311.6|23304.6|23316.6|23309.6|23301.6|23294.6|432
1598838300000|2020-08-31 01:45:00|23306.6|23299.6|23316.6|23309.6|23331.6|23324.6|23306.6|23299.6|575
1598838600000|2020-08-31 01:50:00|23311.6|23304.6|23301.6|23294.6|23321.6|23314.6|23296.6|23289.6|433
1598838900000|2020-08-31 01:55:00|23306.6|23299.6|23306.6|23299.6|23311.6|23304.6|23301.6|23294.6|576
1598839200000|2020-08-31 02:00:00|23309.1|23302.1|23306.6|23299.6|23321.6|23314.6|23299.1|23292.1|617
1598839500000|2020-08-31 02:05:00|23309.1|23302.1|23326.6|23319.6|23331.6|23324.6|23306.6|23299.6|396
1598839800000|2020-08-31 02:10:00|23329.1|23322.1|23331.6|23324.6|23341.6|23334.6|23329.1|23322.1|528
1598840100000|2020-08-31 02:15:00|23334.1|23327.1|23326.6|23319.6|23336.6|23329.6|23316.6|23309.6|316
1598840400000|2020-08-31 02:20:00|23321.6|23314.6|23326.6|23319.6|23336.6|23329.6|23321.6|23314.6|424
1598840700000|2020-08-31 02:25:00|23329.1|23322.1|23326.6|23319.6|23336.6|23329.6|23326.6|23319.6|309
1598841000000|2020-08-31 02:30:00|23331.6|23324.6|23351.6|23344.6|23376.6|23369.6|23331.6|23324.6|1227
1598841300000|2020-08-31 02:35:00|23354.1|23347.1|23331.6|23324.6|23356.6|23349.6|23331.6|23324.6|722
1598841600000|2020-08-31 02:40:00|23336.6|23329.6|23331.6|23324.6|23341.6|23334.6|23331.6|23324.6|303
1598841900000|2020-08-31 02:45:00|23329.1|23322.1|23341.6|23334.6|23346.6|23339.6|23326.6|23319.6|255
1598842200000|2020-08-31 02:50:00|23339.1|23332.1|23331.6|23324.6|23341.6|23334.6|23331.6|23324.6|82
1598842500000|2020-08-31 02:55:00|23334.1|23327.1|23341.6|23334.6|23341.6|23334.6|23331.6|23324.6|98
1598842800000|2020-08-31 03:00:00|23344.1|23337.1|23326.6|23319.6|23344.1|23337.1|23326.6|23319.6|202
1598843100000|2020-08-31 03:05:00|23324.1|23317.1|23321.6|23314.6|23331.6|23324.6|23321.6|23314.6|146
1598843400000|2020-08-31 03:10:00|23326.6|23319.6|23326.6|23319.6|23331.6|23324.6|23321.6|23314.6|142
1598843700000|2020-08-31 03:15:00|23324.1|23317.1|23331.6|23324.6|23331.6|23324.6|23316.6|23309.6|154
1598844000000|2020-08-31 03:20:00|23329.1|23322.1|23316.6|23309.6|23329.1|23322.1|23316.6|23309.6|212
1598844300000|2020-08-31 03:25:00|23321.6|23314.6|23316.6|23309.6|23321.6|23314.6|23316.6|23309.6|86
1598844600000|2020-08-31 03:30:00|23314.1|23307.1|23316.6|23309.6|23319.1|23312.1|23301.6|23294.6|810
1598844900000|2020-08-31 03:35:00|23314.1|23307.1|23296.6|23289.6|23321.6|23314.6|23296.6|23289.6|405
1598845200000|2020-08-31 03:40:00|23294.1|23287.1|23299.1|23292.1|23306.6|23299.6|23286.6|23279.6|325
1598845500000|2020-08-31 03:45:00|23296.6|23289.6|23291.6|23284.6|23304.1|23297.1|23281.6|23274.6|520
1598845800000|2020-08-31 03:50:00|23294.1|23287.1|23286.6|23279.6|23304.1|23297.1|23281.6|23274.6|416
1598846100000|2020-08-31 03:55:00|23284.1|23277.1|23291.6|23284.6|23294.1|23287.1|23281.6|23274.6|320
1598846400000|2020-08-31 04:00:00|23294.1|23287.1|23286.6|23279.6|23301.6|23294.6|23279.1|23272.1|419
1598846700000|2020-08-31 04:05:00|23289.1|23282.1|23291.6|23284.6|23301.6|23294.6|23281.6|23274.6|479
1598847000000|2020-08-31 04:10:00|23289.1|23282.1|23286.6|23279.6|23291.6|23284.6|23276.6|23269.6|239
1598847300000|2020-08-31 04:15:00|23284.1|23277.1|23289.1|23282.1|23291.6|23284.6|23281.6|23274.6|206
1598847600000|2020-08-31 04:20:00|23286.6|23279.6|23301.6|23294.6|23301.6|23294.6|23286.6|23279.6|176
1598847900000|2020-08-31 04:25:00|23304.1|23297.1|23301.6|23294.6|23306.6|23299.6|23296.6|23289.6|401
1598848200000|2020-08-31 04:30:00|23296.6|23289.6|23301.6|23294.6|23311.6|23304.6|23296.6|23289.6|250
1598848500000|2020-08-31 04:35:00|23296.6|23289.6|23291.6|23284.6|23299.1|23292.1|23286.6|23279.6|345
1598848800000|2020-08-31 04:40:00|23294.1|23287.1|23286.6|23279.6|23296.6|23289.6|23281.6|23274.6|468
1598849100000|2020-08-31 04:45:00|23289.1|23282.1|23286.6|23279.6|23294.1|23287.1|23281.6|23274.6|363
1598849400000|2020-08-31 04:50:00|23289.1|23282.1|23274.1|23267.1|23291.6|23284.6|23266.6|23259.6|436
1598849700000|2020-08-31 04:55:00|23271.6|23264.6|23259.1|23252.1|23279.1|23272.1|23256.6|23249.6|241
1598850000000|2020-08-31 05:00:00|23261.6|23254.6|23261.6|23254.6|23271.6|23264.6|23246.6|23239.6|812
1598850300000|2020-08-31 05:05:00|23256.6|23249.6|23241.6|23234.6|23261.6|23254.6|23241.6|23234.6|664
1598850600000|2020-08-31 05:10:00|23236.6|23229.6|23236.6|23229.6|23256.6|23249.6|23231.6|23224.6|766
1598850900000|2020-08-31 05:15:00|23234.1|23227.1|23221.6|23214.6|23236.6|23229.6|23211.6|23204.6|938
1598851200000|2020-08-31 05:20:00|23219.1|23212.1|23201.6|23194.6|23226.6|23219.6|23201.6|23194.6|628
1598851500000|2020-08-31 05:25:00|23196.6|23189.6|23176.6|23169.6|23216.6|23209.6|23176.6|23169.6|1145
1598851800000|2020-08-31 05:30:00|23174.1|23167.1|23176.6|23169.6|23181.6|23174.6|23161.6|23154.6|911
1598852100000|2020-08-31 05:35:00|23171.6|23164.6|23176.6|23169.6|23176.6|23169.6|23151.6|23144.6|1201
1598852400000|2020-08-31 05:40:00|23174.1|23167.1|23181.6|23174.6|23191.6|23184.6|23166.6|23159.6|932
1598852700000|2020-08-31 05:45:00|23176.6|23169.6|23206.6|23199.6|23209.1|23202.1|23174.1|23167.1|803
1598853000000|2020-08-31 05:50:00|23201.6|23194.6|23206.6|23199.6|23209.1|23202.1|23181.6|23174.6|1193
1598853300000|2020-08-31 05:55:00|23201.6|23194.6|23151.6|23144.6|23206.6|23199.6|23151.6|23144.6|2926
1598853600000|2020-08-31 06:00:00|23156.6|23149.6|23186.6|23179.6|23206.6|23199.6|23156.6|23149.6|5531
1598853900000|2020-08-31 06:05:00|23189.1|23182.1|23161.6|23154.6|23201.6|23194.6|23151.6|23144.6|2049
1598854200000|2020-08-31 06:10:00|23156.6|23149.6|23161.6|23154.6|23166.6|23159.6|23141.6|23134.6|817
1598854500000|2020-08-31 06:15:00|23156.6|23149.6|23151.6|23144.6|23159.1|23152.1|23141.6|23134.6|383
1598854800000|2020-08-31 06:20:00|23149.1|23142.1|23161.6|23154.6|23161.6|23154.6|23146.6|23139.6|311
1598855100000|2020-08-31 06:25:00|23166.6|23159.6|23171.6|23164.6|23181.6|23174.6|23161.6|23154.6|243
1598855400000|2020-08-31 06:30:00|23176.6|23169.6|23186.6|23179.6|23191.6|23184.6|23176.6|23169.6|60
1598855700000|2020-08-31 06:35:00|23196.6|23189.6|23201.6|23194.6|23209.1|23202.1|23194.1|23187.1|128
1598856000000|2020-08-31 06:40:00|23196.6|23189.6|23201.6|23194.6|23201.6|23194.6|23191.6|23184.6|127
1598856300000|2020-08-31 06:45:00|23196.6|23189.6|23211.6|23204.6|23214.1|23207.1|23196.6|23189.6|150
1598856600000|2020-08-31 06:50:00|23214.1|23207.1|23216.6|23209.6|23216.6|23209.6|23206.6|23199.6|112
1598856900000|2020-08-31 06:55:00|23211.6|23204.6|23186.6|23179.6|23211.6|23204.6|23186.6|23179.6|201
1598857200000|2020-08-31 07:00:00|23191.6|23184.6|23226.6|23219.6|23226.6|23219.6|23179.1|23172.1|212
1598857500000|2020-08-31 07:05:00|23231.6|23224.6|23216.6|23209.6|23231.6|23224.6|23211.6|23204.6|82
1598857800000|2020-08-31 07:10:00|23221.6|23214.6|23231.6|23224.6|23246.6|23239.6|23216.6|23209.6|247
1598858100000|2020-08-31 07:15:00|23236.6|23229.6|23199.1|23192.1|23246.6|23239.6|23196.6|23189.6|119
1598858400000|2020-08-31 07:20:00|23201.6|23194.6|23174.1|23167.1|23201.6|23194.6|23171.6|23164.6|146
1598858700000|2020-08-31 07:25:00|23171.6|23164.6|23156.6|23149.6|23171.6|23164.6|23151.6|23144.6|299
1598859000000|2020-08-31 07:30:00|23154.1|23147.1|23181.6|23174.6|23196.6|23189.6|23151.6|23144.6|236
1598859300000|2020-08-31 07:35:00|23184.1|23177.1|23176.6|23169.6|23191.6|23184.6|23176.6|23169.6|94
1598859600000|2020-08-31 07:40:00|23179.1|23172.1|23186.6|23179.6|23201.6|23194.6|23176.6|23169.6|130
1598859900000|2020-08-31 07:45:00|23189.1|23182.1|23186.6|23179.6|23191.6|23184.6|23176.6|23169.6|99
1598860200000|2020-08-31 07:50:00|23181.6|23174.6|23194.1|23187.1|23201.6|23194.6|23181.6|23174.6|34
1598860500000|2020-08-31 07:55:00|23191.6|23184.6|23196.6|23189.6|23196.6|23189.6|23191.6|23184.6|46
1598860800000|2020-08-31 08:00:00|23191.6|23184.6|23181.6|23174.6|23196.6|23189.6|23181.6|23174.6|140
1598861100000|2020-08-31 08:05:00|23186.6|23179.6|23171.6|23164.6|23191.6|23184.6|23171.6|23164.6|83
1598861400000|2020-08-31 08:10:00|23174.1|23167.1|23171.6|23164.6|23176.6|23169.6|23166.6|23159.6|256
1598861700000|2020-08-31 08:15:00|23176.6|23169.6|23181.6|23174.6|23186.6|23179.6|23171.6|23164.6|236
1598862000000|2020-08-31 08:20:00|23186.6|23179.6|23181.6|23174.6|23191.6|23184.6|23181.6|23174.6|91
1598862300000|2020-08-31 08:25:00|23186.6|23179.6|23186.6|23179.6|23191.6|23184.6|23181.6|23174.6|50
1598862600000|2020-08-31 08:30:00|23184.1|23177.1|23206.6|23199.6|23206.6|23199.6|23181.6|23174.6|71
1598862900000|2020-08-31 08:35:00|23211.6|23204.6|23214.1|23207.1|23214.1|23207.1|23206.6|23199.6|58
1598863200000|2020-08-31 08:40:00|23216.6|23209.6|23201.6|23194.6|23221.6|23214.6|23201.6|23194.6|184
1598863500000|2020-08-31 08:45:00|23196.6|23189.6|23221.6|23214.6|23221.6|23214.6|23196.6|23189.6|40
1598863800000|2020-08-31 08:50:00|23216.6|23209.6|23221.6|23214.6|23221.6|23214.6|23216.6|23209.6|140
1598864100000|2020-08-31 08:55:00|23216.6|23209.6|23216.6|23209.6|23226.6|23219.6|23216.6|23209.6|59
1598864400000|2020-08-31 09:00:00|23221.6|23214.6|23211.6|23204.6|23221.6|23214.6|23206.6|23199.6|52
1598864700000|2020-08-31 09:05:00|23214.1|23207.1|23196.6|23189.6|23216.6|23209.6|23196.6|23189.6|41
1598865000000|2020-08-31 09:10:00|23201.6|23194.6|23196.6|23189.6|23201.6|23194.6|23191.6|23184.6|48
1598865300000|2020-08-31 09:15:00|23199.1|23192.1|23191.6|23184.6|23201.6|23194.6|23186.6|23179.6|64
1598865600000|2020-08-31 09:20:00|23196.6|23189.6|23199.1|23192.1|23201.6|23194.6|23191.6|23184.6|53
1598865900000|2020-08-31 09:25:00|23196.6|23189.6|23184.1|23177.1|23196.6|23189.6|23176.6|23169.6|120
1598866200000|2020-08-31 09:30:00|23181.6|23174.6|23181.6|23174.6|23186.6|23179.6|23176.6|23169.6|45
1598866500000|2020-08-31 09:35:00|23184.1|23177.1|23191.6|23184.6|23194.1|23187.1|23181.6|23174.6|20
1598866800000|2020-08-31 09:40:00|23186.6|23179.6|23191.6|23184.6|23196.6|23189.6|23186.6|23179.6|53
1598867100000|2020-08-31 09:45:00|23186.6|23179.6|23191.6|23184.6|23196.6|23189.6|23186.6|23179.6|32
1598867400000|2020-08-31 09:50:00|23194.1|23187.1|23186.6|23179.6|23196.6|23189.6|23186.6|23179.6|2
1598867700000|2020-08-31 09:55:00|23189.1|23182.1|23181.6|23174.6|23191.6|23184.6|23181.6|23174.6|28
1598868000000|2020-08-31 10:00:00|23184.1|23177.1|23176.6|23169.6|23186.6|23179.6|23176.6|23169.6|30
1598868300000|2020-08-31 10:05:00|23171.6|23164.6|23166.6|23159.6|23176.6|23169.6|23166.6|23159.6|78
1598868600000|2020-08-31 10:10:00|23164.1|23157.1|23166.6|23159.6|23171.6|23164.6|23161.6|23154.6|72
1598868900000|2020-08-31 10:15:00|23164.1|23157.1|23166.6|23159.6|23171.6|23164.6|23164.1|23157.1|9
1598869200000|2020-08-31 10:20:00|23164.1|23157.1|23166.6|23159.6|23166.6|23159.6|23164.1|23157.1|8
1598869500000|2020-08-31 10:25:00|23161.6|23154.6|23176.6|23169.6|23176.6|23169.6|23161.6|23154.6|41
1598869800000|2020-08-31 10:30:00|23181.6|23174.6|23181.6|23174.6|23186.6|23179.6|23176.6|23169.6|52
1598870100000|2020-08-31 10:35:00|23176.6|23169.6|23176.6|23169.6|23181.6|23174.6|23171.6|23164.6|23
1598870400000|2020-08-31 10:40:00|23171.6|23164.6|23171.6|23164.6|23176.6|23169.6|23161.6|23154.6|54
1598870700000|2020-08-31 10:45:00|23166.6|23159.6|23171.6|23164.6|23176.6|23169.6|23166.6|23159.6|66
1598871000000|2020-08-31 10:50:00|23176.6|23169.6|23161.6|23154.6|23176.6|23169.6|23161.6|23154.6|86
1598871300000|2020-08-31 10:55:00|23164.1|23157.1|23166.6|23159.6|23169.1|23162.1|23161.6|23154.6|86
1598871600000|2020-08-31 11:00:00|23164.1|23157.1|23166.6|23159.6|23166.6|23159.6|23161.6|23154.6|16
1598871900000|2020-08-31 11:05:00|23161.6|23154.6|23166.6|23159.6|23166.6|23159.6|23156.6|23149.6|165
1598872200000|2020-08-31 11:10:00|23171.6|23164.6|23171.6|23164.6|23176.6|23169.6|23166.6|23159.6|268
1598872500000|2020-08-31 11:15:00|23176.6|23169.6|23176.6|23169.6|23176.6|23169.6|23171.6|23164.6|28
1598872800000|2020-08-31 11:20:00|23171.6|23164.6|23176.6|23169.6|23181.6|23174.6|23171.6|23164.6|13
1598873100000|2020-08-31 11:25:00|23179.1|23172.1|23186.6|23179.6|23186.6|23179.6|23176.6|23169.6|27
1598873400000|2020-08-31 11:30:00|23181.6|23174.6|23181.6|23174.6|23186.6|23179.6|23181.6|23174.6|13
1598873700000|2020-08-31 11:35:00|23184.1|23177.1|23181.6|23174.6|23186.6|23179.6|23181.6|23174.6|29
1598874000000|2020-08-31 11:40:00|23176.6|23169.6|23181.6|23174.6|23181.6|23174.6|23171.6|23164.6|97
1598874300000|2020-08-31 11:45:00|23179.1|23172.1|23186.6|23179.6|23186.6|23179.6|23176.6|23169.6|21
1598874600000|2020-08-31 11:50:00|23184.1|23177.1|23166.6|23159.6|23186.6|23179.6|23166.6|23159.6|52
1598874900000|2020-08-31 11:55:00|23169.1|23162.1|23176.6|23169.6|23176.6|23169.6|23166.6|23159.6|23
1598875200000|2020-08-31 12:00:00|23174.1|23167.1|23171.6|23164.6|23176.6|23169.6|23166.6|23159.6|89
1598875500000|2020-08-31 12:05:00|23169.1|23162.1|23161.6|23154.6|23171.6|23164.6|23161.6|23154.6|42
1598875800000|2020-08-31 12:10:00|23164.1|23157.1|23156.6|23149.6|23171.6|23164.6|23156.6|23149.6|45
1598876100000|2020-08-31 12:15:00|23159.1|23152.1|23151.6|23144.6|23159.1|23152.1|23146.6|23139.6|173
1598876400000|2020-08-31 12:20:00|23154.1|23147.1|23151.6|23144.6|23156.6|23149.6|23151.6|23144.6|55
1598876700000|2020-08-31 12:25:00|23146.6|23139.6|23146.6|23139.6|23151.6|23144.6|23141.6|23134.6|213
1598877000000|2020-08-31 12:30:00|23144.1|23137.1|23146.6|23139.6|23146.6|23139.6|23141.6|23134.6|93
1598877300000|2020-08-31 12:35:00|23141.6|23134.6|23151.6|23144.6|23156.6|23149.6|23141.6|23134.6|135
1598877600000|2020-08-31 12:40:00|23154.1|23147.1|23166.6|23159.6|23166.6|23159.6|23151.6|23144.6|74
1598877900000|2020-08-31 12:45:00|23164.1|23157.1|23151.6|23144.6|23164.1|23157.1|23151.6|23144.6|145
1598878200000|2020-08-31 12:50:00|23156.6|23149.6|23146.6|23139.6|23156.6|23149.6|23146.6|23139.6|43
1598878500000|2020-08-31 12:55:00|23141.6|23134.6|23136.6|23129.6|23141.6|23134.6|23126.6|23119.6|171
1598878800000|2020-08-31 13:00:00|23134.1|23127.1|23116.6|23109.6|23136.6|23129.6|23116.6|23109.6|179
1598879100000|2020-08-31 13:05:00|23121.6|23114.6|23126.6|23119.6|23129.1|23122.1|23119.1|23112.1|70
1598879400000|2020-08-31 13:10:00|23124.1|23117.1|23126.6|23119.6|23131.6|23124.6|23121.6|23114.6|44
1598879700000|2020-08-31 13:15:00|23121.6|23114.6|23131.6|23124.6|23134.1|23127.1|23116.6|23109.6|43
1598880000000|2020-08-31 13:20:00|23126.6|23119.6|23131.6|23124.6|23131.6|23124.6|23126.6|23119.6|14
1598880300000|2020-08-31 13:25:00|23129.1|23122.1|23131.6|23124.6|23136.6|23129.6|23121.6|23114.6|113
1598880600000|2020-08-31 13:30:00|23126.6|23119.6|23096.6|23089.6|23129.1|23122.1|23096.6|23089.6|464
1598880900000|2020-08-31 13:35:00|23094.1|23087.1|23101.6|23094.6|23111.6|23104.6|23076.6|23069.6|374
1598881200000|2020-08-31 13:40:00|23104.1|23097.1|23111.6|23104.6|23126.6|23119.6|23104.1|23097.1|311
1598881500000|2020-08-31 13:45:00|23109.1|23102.1|23126.6|23119.6|23126.6|23119.6|23106.6|23099.6|164
1598881800000|2020-08-31 13:50:00|23121.6|23114.6|23096.6|23089.6|23126.6|23119.6|23096.6|23089.6|159
1598882100000|2020-08-31 13:55:00|23099.1|23092.1|23106.6|23099.6|23106.6|23099.6|23091.6|23084.6|237
1598882400000|2020-08-31 14:00:00|23101.6|23094.6|23121.6|23114.6|23121.6|23114.6|23091.6|23084.6|204
1598882700000|2020-08-31 14:05:00|23116.6|23109.6|23121.6|23114.6|23121.6|23114.6|23086.6|23079.6|238
1598883000000|2020-08-31 14:10:00|23116.6|23109.6|23121.6|23114.6|23124.1|23117.1|23106.6|23099.6|173
1598883300000|2020-08-31 14:15:00|23119.1|23112.1|23136.6|23129.6|23141.6|23134.6|23106.6|23099.6|185
1598883600000|2020-08-31 14:20:00|23131.6|23124.6|23146.6|23139.6|23146.6|23139.6|23126.6|23119.6|158
1598883900000|2020-08-31 14:25:00|23141.6|23134.6|23136.6|23129.6|23146.6|23139.6|23126.6|23119.6|248
1598884200000|2020-08-31 14:30:00|23139.1|23132.1|23171.6|23164.6|23171.6|23164.6|23136.6|23129.6|294
1598884500000|2020-08-31 14:35:00|23166.6|23159.6|23161.6|23154.6|23171.6|23164.6|23156.6|23149.6|109
1598884800000|2020-08-31 14:40:00|23159.1|23152.1|23146.6|23139.6|23159.1|23152.1|23144.1|23137.1|71
1598885100000|2020-08-31 14:45:00|23149.1|23142.1|23156.6|23149.6|23161.6|23154.6|23136.6|23129.6|81
1598885400000|2020-08-31 14:50:00|23154.1|23147.1|23151.6|23144.6|23156.6|23149.6|23146.6|23139.6|128
1598885700000|2020-08-31 14:55:00|23156.6|23149.6|23164.1|23157.1|23166.6|23159.6|23146.6|23139.6|107
1598886000000|2020-08-31 15:00:00|23166.6|23159.6|23154.1|23147.1|23166.6|23159.6|23151.6|23144.6|73
1598886300000|2020-08-31 15:05:00|23156.6|23149.6|23146.6|23139.6|23161.6|23154.6|23146.6|23139.6|66
1598886600000|2020-08-31 15:10:00|23149.1|23142.1|23141.6|23134.6|23151.6|23144.6|23141.6|23134.6|122
1598886900000|2020-08-31 15:15:00|23136.6|23129.6|23126.6|23119.6|23146.6|23139.6|23126.6|23119.6|168
1598887200000|2020-08-31 15:20:00|23121.6|23114.6|23071.6|23064.6|23121.6|23114.6|23061.6|23054.6|643
1598887500000|2020-08-31 15:25:00|23069.1|23062.1|23051.6|23044.6|23071.6|23064.6|23046.6|23039.6|482
1598887800000|2020-08-31 15:30:00|23046.6|23039.6|23036.6|23029.6|23051.6|23044.6|23016.6|23009.6|769
1598888100000|2020-08-31 15:35:00|23039.1|23032.1|23056.6|23049.6|23061.6|23054.6|23034.1|23027.1|344
1598888400000|2020-08-31 15:40:00|23059.1|23052.1|23076.6|23069.6|23086.6|23079.6|23056.6|23049.6|290
1598888700000|2020-08-31 15:45:00|23081.6|23074.6|23091.6|23084.6|23096.6|23089.6|23081.6|23074.6|85
1598889000000|2020-08-31 15:50:00|23096.6|23089.6|23101.6|23094.6|23106.6|23099.6|23096.6|23089.6|171
1598889300000|2020-08-31 15:55:00|23106.6|23099.6|23106.6|23099.6|23106.6|23099.6|23101.6|23094.6|134
1598889600000|2020-08-31 16:00:00|23104.1|23097.1|23106.6|23099.6|23116.6|23109.6|23096.6|23089.6|209
1598889900000|2020-08-31 16:05:00|23101.6|23094.6|23111.6|23104.6|23116.6|23109.6|23101.6|23094.6|157
1598890200000|2020-08-31 16:10:00|23114.1|23107.1|23111.6|23104.6|23116.6|23109.6|23104.1|23097.1|136
1598890500000|2020-08-31 16:15:00|23116.6|23109.6|23126.6|23119.6|23131.6|23124.6|23106.6|23099.6|260
1598890800000|2020-08-31 16:20:00|23129.1|23122.1|23116.6|23109.6|23131.6|23124.6|23111.6|23104.6|120
1598891100000|2020-08-31 16:25:00|23111.6|23104.6|23111.6|23104.6|23111.6|23104.6|23101.6|23094.6|64
1598891400000|2020-08-31 16:30:00|23116.6|23109.6|23126.6|23119.6|23126.6|23119.6|23106.6|23099.6|161
1598891700000|2020-08-31 16:35:00|23129.1|23122.1|23116.6|23109.6|23131.6|23124.6|23111.6|23104.6|100
1598892000000|2020-08-31 16:40:00|23111.6|23104.6|23106.6|23099.6|23121.6|23114.6|23106.6|23099.6|44
1598892300000|2020-08-31 16:45:00|23111.6|23104.6|23121.6|23114.6|23121.6|23114.6|23106.6|23099.6|67
1598892600000|2020-08-31 16:50:00|23116.6|23109.6|23136.6|23129.6|23141.6|23134.6|23116.6|23109.6|89
1598892900000|2020-08-31 16:55:00|23134.1|23127.1|23141.6|23134.6|23141.6|23134.6|23131.6|23124.6|146
1598893200000|2020-08-31 17:00:00|23136.6|23129.6|23136.6|23129.6|23139.1|23132.1|23131.6|23124.6|71
1598893500000|2020-08-31 17:05:00|23141.6|23134.6|23146.6|23139.6|23146.6|23139.6|23136.6|23129.6|157
1598893800000|2020-08-31 17:10:00|23141.6|23134.6|23146.6|23139.6|23146.6|23139.6|23141.6|23134.6|122
1598894100000|2020-08-31 17:15:00|23149.1|23142.1|23146.6|23139.6|23151.6|23144.6|23141.6|23134.6|60
1598894400000|2020-08-31 17:20:00|23144.1|23137.1|23151.6|23144.6|23151.6|23144.6|23141.6|23134.6|40
1598894700000|2020-08-31 17:25:00|23149.1|23142.1|23146.6|23139.6|23151.6|23144.6|23146.6|23139.6|9
1598895000000|2020-08-31 17:30:00|23151.6|23144.6|23161.6|23154.6|23161.6|23154.6|23146.6|23139.6|49
1598895300000|2020-08-31 17:35:00|23159.1|23152.1|23156.6|23149.6|23161.6|23154.6|23151.6|23144.6|95
1598895600000|2020-08-31 17:40:00|23161.6|23154.6|23161.6|23154.6|23166.6|23159.6|23156.6|23149.6|182
1598895900000|2020-08-31 17:45:00|23166.6|23159.6|23166.6|23159.6|23166.6|23159.6|23161.6|23154.6|67
1598896200000|2020-08-31 17:50:00|23171.6|23164.6|23161.6|23154.6|23171.6|23164.6|23161.6|23154.6|156
1598896500000|2020-08-31 17:55:00|23156.6|23149.6|23156.6|23149.6|23156.6|23149.6|23151.6|23144.6|45
1598896800000|2020-08-31 18:00:00|23154.1|23147.1|23149.1|23142.1|23156.6|23149.6|23146.6|23139.6|20
1598897100000|2020-08-31 18:05:00|23151.6|23144.6|23151.6|23144.6|23151.6|23144.6|23146.6|23139.6|63
1598897400000|2020-08-31 18:10:00|23156.6|23149.6|23156.6|23149.6|23161.6|23154.6|23151.6|23144.6|69
1598897700000|2020-08-31 18:15:00|23161.6|23154.6|23151.6|23144.6|23161.6|23154.6|23151.6|23144.6|60
1598898000000|2020-08-31 18:20:00|23156.6|23149.6|23156.6|23149.6|23156.6|23149.6|23151.6|23144.6|37
1598898300000|2020-08-31 18:25:00|23151.6|23144.6|23146.6|23139.6|23156.6|23149.6|23146.6|23139.6|65
1598898600000|2020-08-31 18:30:00|23149.1|23142.1|23146.6|23139.6|23151.6|23144.6|23141.6|23134.6|45
1598898900000|2020-08-31 18:35:00|23149.1|23142.1|23156.6|23149.6|23156.6|23149.6|23149.1|23142.1|41
1598899200000|2020-08-31 18:40:00|23161.6|23154.6|23176.6|23169.6|23176.6|23169.6|23161.6|23154.6|50
1598899500000|2020-08-31 18:45:00|23181.6|23174.6|23166.6|23159.6|23181.6|23174.6|23166.6|23159.6|43
1598899800000|2020-08-31 18:50:00|23171.6|23164.6|23171.6|23164.6|23176.6|23169.6|23161.6|23154.6|142
1598900100000|2020-08-31 18:55:00|23174.1|23167.1|23166.6|23159.6|23176.6|23169.6|23166.6|23159.6|61
1598900400000|2020-08-31 19:00:00|23171.6|23164.6|23141.6|23134.6|23171.6|23164.6|23136.6|23129.6|157
1598900700000|2020-08-31 19:05:00|23139.1|23132.1|23166.6|23159.6|23166.6|23159.6|23136.6|23129.6|72
1598901000000|2020-08-31 19:10:00|23171.6|23164.6|23166.6|23159.6|23171.6|23164.6|23161.6|23154.6|37
1598901300000|2020-08-31 19:15:00|23161.6|23154.6|23146.6|23139.6|23171.6|23164.6|23146.6|23139.6|86
1598901600000|2020-08-31 19:20:00|23141.6|23134.6|23136.6|23129.6|23151.6|23144.6|23131.6|23124.6|157
1598901900000|2020-08-31 19:25:00|23131.6|23124.6|23151.6|23144.6|23156.6|23149.6|23131.6|23124.6|132
1598902200000|2020-08-31 19:30:00|23156.6|23149.6|23156.6|23149.6|23156.6|23149.6|23146.6|23139.6|145
1598902500000|2020-08-31 19:35:00|23161.6|23154.6|23171.6|23164.6|23171.6|23164.6|23156.6|23149.6|121
1598902800000|2020-08-31 19:40:00|23166.6|23159.6|23161.6|23154.6|23171.6|23164.6|23146.6|23139.6|252
1598903100000|2020-08-31 19:45:00|23166.6|23159.6|23171.6|23164.6|23176.6|23169.6|23161.6|23154.6|157
1598903400000|2020-08-31 19:50:00|23166.6|23159.6|23136.6|23129.6|23171.6|23164.6|23136.6|23129.6|292
1598903700000|2020-08-31 19:55:00|23131.6|23124.6|23099.1|23092.1|23141.6|23134.6|23099.1|23092.1|1455
1598904000000|2020-08-31 20:00:00|23096.6|23089.6|23091.6|23084.6|23111.6|23104.6|23091.6|23084.6|581
1598904300000|2020-08-31 20:05:00|23096.6|23089.6|23096.6|23089.6|23101.6|23094.6|23091.6|23084.6|216
1598904600000|2020-08-31 20:10:00|23094.1|23087.1|23104.1|23097.1|23106.6|23099.6|23091.6|23084.6|59
1598904900000|2020-08-31 20:15:00|23108.1|23093.1|23105.6|23090.6|23110.6|23095.6|23103.1|23088.1|5
1598905200000|2020-08-31 20:20:00|23110.6|23095.6|23098.1|23083.1|23110.6|23095.6|23098.1|23083.1|12
1598905500000|2020-08-31 20:25:00|23100.6|23085.6|23085.6|23070.6|23100.6|23085.6|23085.6|23070.6|54
1598905800000|2020-08-31 20:30:00|23088.1|23073.1|23075.6|23060.6|23088.1|23073.1|23073.1|23058.1|15
1598906100000|2020-08-31 20:35:00|23073.1|23058.1|23073.1|23058.1|23073.1|23058.1|23065.6|23050.6|53
1598906400000|2020-08-31 20:40:00|23075.6|23060.6|23075.6|23060.6|23080.6|23065.6|23075.6|23060.6|5
1598906700000|2020-08-31 20:45:00|23073.1|23058.1|23085.6|23070.6|23085.6|23070.6|23073.1|23058.1|18
1598907000000|2020-08-31 20:50:00|23083.1|23068.1|23070.6|23055.6|23083.1|23068.1|23068.1|23053.1|34
1598907300000|2020-08-31 20:55:00|23068.1|23053.1|23071.1|23041.1|23074.3|23058.1|23065.6|23039.7|31
1598907600000|2020-08-31 21:00:00|23071.4|23041.4|23067|23037|23071.6|23041.6|23064.5|23034.5|0
1598907900000|2020-08-31 21:05:00|23067.3|23037.3|23067.5|23037.5|23069.2|23039.2|23067.1|23037.1|0
1598908200000|2020-08-31 21:10:00|23067.1|23037.1|23071.6|23041.6|23072.3|23042.3|23067.1|23037.1|0
1598908500000|2020-08-31 21:15:00|23071.8|23041.8|23071.7|23041.7|23072.4|23042.4|23071.2|23041.2|0
1598908800000|2020-08-31 21:20:00|23072.4|23042.4|23072.6|23042.6|23072.7|23042.7|23072.4|23042.4|0
1598909100000|2020-08-31 21:25:00|23072|23042|23071.3|23041.3|23072|23042|23071.3|23041.3|0
1598909400000|2020-08-31 21:30:00|23071.5|23041.5|23069.8|23039.8|23071.5|23041.5|23069.7|23039.7|0
1598909700000|2020-08-31 21:35:00|23068.5|23038.5|23068.5|23038.5|23068.5|23038.5|23067.6|23037.6|0
1598910000000|2020-08-31 21:40:00|23068.3|23038.3|23069.5|23039.5|23070.2|23040.2|23068.3|23038.3|0
1598910300000|2020-08-31 21:45:00|23069.2|23039.2|23071.6|23041.6|23072.1|23042.1|23069.2|23039.2|0
1598910600000|2020-08-31 21:50:00|23071.5|23041.5|23070.3|23040.3|23073.1|23043.1|23070.3|23040.3|0
1598910900000|2020-08-31 21:55:00|23070.1|23040.1|23068.6|23038.6|23070.7|23040.7|23068|23038|0
1598911200000|2020-08-31 22:00:00|23065.6|23035.6|23075.6|23060.6|23079.9|23063.1|23063.2|23033.2|4
1598911500000|2020-08-31 22:05:00|23073.1|23058.1|23078.1|23063.1|23078.1|23063.1|23070.6|23055.6|28
1598911800000|2020-08-31 22:10:00|23075.6|23060.6|23030.6|23015.6|23075.6|23060.6|23030.6|23015.6|23
1598912100000|2020-08-31 22:15:00|23033.1|23018.1|23023.1|23008.1|23038.1|23023.1|23018.1|23003.1|90
1598912400000|2020-08-31 22:20:00|23020.6|23005.6|23005.6|22990.6|23023.1|23008.1|23005.6|22990.6|40
1598912700000|2020-08-31 22:25:00|23008.1|22993.1|23005.6|22990.6|23018.1|23003.1|22995.6|22980.6|78
1598913000000|2020-08-31 22:30:00|23010.6|22995.6|23010.4|22995.4|23020.6|23005.6|23007.9|22992.9|81
1598913300000|2020-08-31 22:35:00|23007.9|22992.9|23017.9|23002.9|23017.9|23002.9|23000.4|22985.4|16
1598913900000|2020-08-31 22:45:00|23015.4|23000.4|23012.9|22997.9|23015.4|23000.4|23012.9|22997.9|1
1598914200000|2020-08-31 22:50:00|23010.4|22995.4|23012.9|22997.9|23017.9|23002.9|23010.4|22995.4|2
1598914500000|2020-08-31 22:55:00|23015.4|23000.4|23017.9|23002.9|23020.4|23005.4|23015.4|23000.4|4
1598914800000|2020-08-31 23:00:00|23020.4|23005.4|23012.9|22997.9|23022.9|23007.9|23010.4|22995.4|11
1598915100000|2020-08-31 23:05:00|23015.4|23000.4|23030.4|23015.4|23030.4|23015.4|23012.9|22997.9|8
1598915400000|2020-08-31 23:10:00|23032.9|23017.9|23042.9|23027.9|23042.9|23027.9|23030.4|23015.4|8
1598915700000|2020-08-31 23:15:00|23045.4|23030.4|23057.9|23042.9|23057.9|23042.9|23042.9|23027.9|76
1598916000000|2020-08-31 23:20:00|23060.4|23045.4|23062.9|23047.9|23070.4|23055.4|23057.9|23042.9|60
1598916300000|2020-08-31 23:25:00|23060.4|23045.4|23055.4|23040.4|23060.4|23045.4|23055.4|23040.4|5
1598916600000|2020-08-31 23:30:00|23052.9|23037.9|23086.4|23079.4|23096.4|23089.4|23048.9|23037.9|20126
1598916900000|2020-08-31 23:35:00|23088.9|23081.9|23086.4|23079.4|23091.4|23084.4|23081.4|23074.4|123
1598917200000|2020-08-31 23:40:00|23091.4|23084.4|23116.4|23109.4|23123.9|23116.9|23081.4|23074.4|503
1598917500000|2020-08-31 23:45:00|23121.4|23114.4|23131.4|23124.4|23138.9|23131.9|23116.4|23109.4|469
1598917800000|2020-08-31 23:50:00|23128.9|23121.9|23121.4|23114.4|23131.4|23124.4|23116.4|23109.4|297
1598918100000|2020-08-31 23:55:00|23118.9|23111.9|23096.4|23089.4|23121.4|23114.4|23086.4|23079.4|597
1598918400000|2020-09-01 00:00:00|23093.9|23086.9|23116.4|23109.4|23146.4|23139.4|23076.4|23069.4|1919
1598918700000|2020-09-01 00:05:00|23121.4|23114.4|23156.4|23149.4|23171.4|23164.4|23111.4|23104.4|1285
1598919000000|2020-09-01 00:10:00|23151.4|23144.4|23111.4|23104.4|23153.9|23146.9|23076.4|23069.4|1203
1598919300000|2020-09-01 00:15:00|23106.4|23099.4|23076.4|23069.4|23111.4|23104.4|23066.4|23059.4|1103
1598919600000|2020-09-01 00:20:00|23073.9|23066.9|23091.4|23084.4|23111.4|23104.4|23071.4|23064.4|818
1598919900000|2020-09-01 00:25:00|23093.9|23086.9|23091.4|23084.4|23113.9|23106.9|23088.9|23081.9|687
1598920200000|2020-09-01 00:30:00|23088.9|23081.9|23101.4|23094.4|23116.4|23109.4|23081.4|23074.4|428
1598920500000|2020-09-01 00:35:00|23106.4|23099.4|23086.4|23079.4|23108.9|23101.9|23081.4|23074.4|568
1598920800000|2020-09-01 00:40:00|23088.9|23081.9|23086.4|23079.4|23091.4|23084.4|23071.4|23064.4|773
1598921100000|2020-09-01 00:45:00|23083.9|23076.9|23096.4|23089.4|23111.4|23104.4|23076.4|23069.4|510
1598921400000|2020-09-01 00:50:00|23098.9|23091.9|23083.9|23076.9|23101.4|23094.4|23071.4|23064.4|532
1598921700000|2020-09-01 00:55:00|23081.4|23074.4|23071.4|23064.4|23086.4|23079.4|23061.4|23054.4|495
1598922000000|2020-09-01 01:00:00|23076.4|23069.4|23086.4|23079.4|23093.9|23086.9|23071.4|23064.4|449
1598922300000|2020-09-01 01:05:00|23083.9|23076.9|23066.4|23059.4|23091.4|23084.4|23061.4|23054.4|561
1598922600000|2020-09-01 01:10:00|23063.9|23056.9|23051.4|23044.4|23071.4|23064.4|23051.4|23044.4|533
1598922900000|2020-09-01 01:15:00|23046.4|23039.4|23076.4|23069.4|23076.4|23069.4|23046.4|23039.4|909
1598923200000|2020-09-01 01:20:00|23073.9|23066.9|23076.4|23069.4|23083.9|23076.9|23061.4|23054.4|493
1598923500000|2020-09-01 01:25:00|23071.4|23064.4|23086.4|23079.4|23091.4|23084.4|23071.4|23064.4|417
1598923800000|2020-09-01 01:30:00|23083.9|23076.9|23103.9|23096.9|23106.4|23099.4|23071.4|23064.4|680
1598924100000|2020-09-01 01:35:00|23106.4|23099.4|23126.4|23119.4|23126.4|23119.4|23101.4|23094.4|679
1598924400000|2020-09-01 01:40:00|23123.9|23116.9|23121.4|23114.4|23141.4|23134.4|23118.9|23111.9|585
1598924700000|2020-09-01 01:45:00|23116.4|23109.4|23131.4|23124.4|23141.4|23134.4|23116.4|23109.4|549
1598925000000|2020-09-01 01:50:00|23136.4|23129.4|23126.4|23119.4|23141.4|23134.4|23121.4|23114.4|237
1598925300000|2020-09-01 01:55:00|23128.9|23121.9|23151.4|23144.4|23151.4|23144.4|23116.4|23109.4|405
1598925600000|2020-09-01 02:00:00|23153.9|23146.9|23201.4|23194.4|23211.4|23204.4|23151.4|23144.4|1529
1598925900000|2020-09-01 02:05:00|23203.9|23196.9|23171.4|23164.4|23206.4|23199.4|23168.9|23161.9|521
1598926200000|2020-09-01 02:10:00|23176.4|23169.4|23181.4|23174.4|23181.4|23174.4|23166.4|23159.4|465
1598926500000|2020-09-01 02:15:00|23186.4|23179.4|23166.4|23159.4|23186.4|23179.4|23166.4|23159.4|209
1598926800000|2020-09-01 02:20:00|23171.4|23164.4|23166.4|23159.4|23171.4|23164.4|23156.4|23149.4|140
1598927100000|2020-09-01 02:25:00|23168.9|23161.9|23146.4|23139.4|23171.4|23164.4|23146.4|23139.4|790
1598927400000|2020-09-01 02:30:00|23141.4|23134.4|23131.4|23124.4|23146.4|23139.4|23128.9|23121.9|357
1598927700000|2020-09-01 02:35:00|23128.9|23121.9|23161.4|23154.4|23163.9|23156.9|23126.4|23119.4|392
1598928000000|2020-09-01 02:40:00|23163.9|23156.9|23151.4|23144.4|23166.4|23159.4|23146.4|23139.4|515
1598928300000|2020-09-01 02:45:00|23153.9|23146.9|23141.4|23134.4|23161.4|23154.4|23141.4|23134.4|134
1598928600000|2020-09-01 02:50:00|23146.4|23139.4|23146.4|23139.4|23156.4|23149.4|23136.4|23129.4|193
1598928900000|2020-09-01 02:55:00|23148.9|23141.9|23141.4|23134.4|23151.4|23144.4|23126.4|23119.4|175
1598929200000|2020-09-01 03:00:00|23143.9|23136.9|23146.4|23139.4|23151.4|23144.4|23141.4|23134.4|144
1598929500000|2020-09-01 03:05:00|23151.4|23144.4|23136.4|23129.4|23151.4|23144.4|23136.4|23129.4|149
1598929800000|2020-09-01 03:10:00|23138.9|23131.9|23136.4|23129.4|23141.4|23134.4|23128.9|23121.9|144
1598930100000|2020-09-01 03:15:00|23138.9|23131.9|23141.4|23134.4|23146.4|23139.4|23131.4|23124.4|160
1598930400000|2020-09-01 03:20:00|23146.4|23139.4|23141.4|23134.4|23146.4|23139.4|23131.4|23124.4|140
1598930700000|2020-09-01 03:25:00|23138.9|23131.9|23156.4|23149.4|23156.4|23149.4|23136.4|23129.4|134
1598931000000|2020-09-01 03:30:00|23161.4|23154.4|23086.4|23079.4|23161.4|23154.4|23086.4|23079.4|910
1598931300000|2020-09-01 03:35:00|23091.4|23084.4|23091.4|23084.4|23101.4|23094.4|23083.9|23076.9|520
1598931600000|2020-09-01 03:40:00|23096.4|23089.4|23101.4|23094.4|23106.4|23099.4|23091.4|23084.4|245
1598931900000|2020-09-01 03:45:00|23098.9|23091.9|23106.4|23099.4|23111.4|23104.4|23091.4|23084.4|134
1598932200000|2020-09-01 03:50:00|23108.9|23101.9|23121.4|23114.4|23126.4|23119.4|23106.4|23099.4|202
1598932500000|2020-09-01 03:55:00|23123.9|23116.9|23121.4|23114.4|23131.4|23124.4|23111.4|23104.4|208
1598932800000|2020-09-01 04:00:00|23118.9|23111.9|23121.4|23114.4|23131.4|23124.4|23116.4|23109.4|190
1598933100000|2020-09-01 04:05:00|23126.4|23119.4|23118.9|23111.9|23131.4|23124.4|23116.4|23109.4|184
1598933400000|2020-09-01 04:10:00|23121.4|23114.4|23131.4|23124.4|23131.4|23124.4|23111.4|23104.4|225
1598933700000|2020-09-01 04:15:00|23136.4|23129.4|23136.4|23129.4|23136.4|23129.4|23126.4|23119.4|181
1598934000000|2020-09-01 04:20:00|23131.4|23124.4|23136.4|23129.4|23136.4|23129.4|23131.4|23124.4|130
1598934300000|2020-09-01 04:25:00|23131.4|23124.4|23131.4|23124.4|23131.4|23124.4|23126.4|23119.4|171
1598934600000|2020-09-01 04:30:00|23136.4|23129.4|23126.4|23119.4|23136.4|23129.4|23121.4|23114.4|190
1598934900000|2020-09-01 04:35:00|23123.9|23116.9|23141.4|23134.4|23141.4|23134.4|23121.4|23114.4|96
1598935200000|2020-09-01 04:40:00|23146.4|23139.4|23141.4|23134.4|23153.9|23146.9|23136.4|23129.4|224
1598935500000|2020-09-01 04:45:00|23136.4|23129.4|23131.4|23124.4|23141.4|23134.4|23131.4|23124.4|91
1598935800000|2020-09-01 04:50:00|23126.4|23119.4|23126.4|23119.4|23131.4|23124.4|23123.9|23116.9|164
1598936100000|2020-09-01 04:55:00|23131.4|23124.4|23136.4|23129.4|23141.4|23134.4|23126.4|23119.4|184
1598936400000|2020-09-01 05:00:00|23138.9|23131.9|23131.4|23124.4|23138.9|23131.9|23126.4|23119.4|300
1598936700000|2020-09-01 05:05:00|23136.4|23129.4|23131.4|23124.4|23136.4|23129.4|23126.4|23119.4|106
1598937000000|2020-09-01 05:10:00|23128.9|23121.9|23141.4|23134.4|23141.4|23134.4|23128.9|23121.9|163
1598937300000|2020-09-01 05:15:00|23143.9|23136.9|23141.4|23134.4|23146.4|23139.4|23136.4|23129.4|179
1598937600000|2020-09-01 05:20:00|23143.9|23136.9|23151.4|23144.4|23156.4|23149.4|23141.4|23134.4|269
1598937900000|2020-09-01 05:25:00|23148.9|23141.9|23156.4|23149.4|23161.4|23154.4|23146.4|23139.4|301
1598938200000|2020-09-01 05:30:00|23151.4|23144.4|23151.4|23144.4|23156.4|23149.4|23141.4|23134.4|215
1598938500000|2020-09-01 05:35:00|23148.9|23141.9|23146.4|23139.4|23151.4|23144.4|23141.4|23134.4|327
1598938800000|2020-09-01 05:40:00|23143.9|23136.9|23136.4|23129.4|23146.4|23139.4|23131.4|23124.4|238
1598939100000|2020-09-01 05:45:00|23131.4|23124.4|23151.4|23144.4|23151.4|23144.4|23131.4|23124.4|416
1598939400000|2020-09-01 05:50:00|23153.9|23146.9|23161.4|23154.4|23163.9|23156.9|23151.4|23144.4|368
1598939700000|2020-09-01 05:55:00|23156.4|23149.4|23141.4|23134.4|23161.4|23154.4|23136.4|23129.4|1192
1598940000000|2020-09-01 06:00:00|23146.4|23139.4|23136.4|23129.4|23156.4|23149.4|23131.4|23124.4|1536
1598940300000|2020-09-01 06:05:00|23133.9|23126.9|23141.4|23134.4|23151.4|23144.4|23131.4|23124.4|874
1598940600000|2020-09-01 06:10:00|23146.4|23139.4|23161.4|23154.4|23166.4|23159.4|23146.4|23139.4|588
1598940900000|2020-09-01 06:15:00|23156.4|23149.4|23161.4|23154.4|23166.4|23159.4|23151.4|23144.4|361
1598941200000|2020-09-01 06:20:00|23158.9|23151.9|23151.4|23144.4|23158.9|23151.9|23151.4|23144.4|107
1598941500000|2020-09-01 06:25:00|23148.9|23141.9|23146.4|23139.4|23161.4|23154.4|23146.4|23139.4|215
1598941800000|2020-09-01 06:30:00|23143.9|23136.9|23161.4|23154.4|23161.4|23154.4|23141.4|23134.4|48
1598942100000|2020-09-01 06:35:00|23166.4|23159.4|23166.4|23159.4|23171.4|23164.4|23161.4|23154.4|46
1598942400000|2020-09-01 06:40:00|23163.9|23156.9|23161.4|23154.4|23166.4|23159.4|23156.4|23149.4|7
1598942700000|2020-09-01 06:45:00|23158.9|23151.9|23156.4|23149.4|23166.4|23159.4|23153.9|23146.9|5
1598943000000|2020-09-01 06:50:00|23161.4|23154.4|23161.4|23154.4|23161.4|23154.4|23151.4|23144.4|15
1598943300000|2020-09-01 06:55:00|23163.9|23156.9|23176.4|23169.4|23176.4|23169.4|23156.4|23149.4|45
1598943600000|2020-09-01 07:00:00|23173.9|23166.9|23163.9|23156.9|23176.4|23169.4|23156.4|23149.4|107
1598943900000|2020-09-01 07:05:00|23166.4|23159.4|23146.4|23139.4|23173.9|23166.9|23146.4|23139.4|77
1598944200000|2020-09-01 07:10:00|23141.4|23134.4|23146.4|23139.4|23151.4|23144.4|23136.4|23129.4|82
1598944500000|2020-09-01 07:15:00|23148.9|23141.9|23166.4|23159.4|23168.9|23161.9|23141.4|23134.4|51
1598944800000|2020-09-01 07:20:00|23163.9|23156.9|23196.4|23189.4|23206.4|23199.4|23161.4|23154.4|215
1598945100000|2020-09-01 07:25:00|23191.4|23184.4|23191.4|23184.4|23201.4|23194.4|23186.4|23179.4|194
1598945400000|2020-09-01 07:30:00|23193.9|23186.9|23178.9|23171.9|23196.4|23189.4|23171.4|23164.4|198
1598945700000|2020-09-01 07:35:00|23181.4|23174.4|23181.4|23174.4|23191.4|23184.4|23176.4|23169.4|1420
1598946000000|2020-09-01 07:40:00|23183.9|23176.9|23181.4|23174.4|23201.4|23194.4|23181.4|23174.4|270
1598946300000|2020-09-01 07:45:00|23183.9|23176.9|23191.4|23184.4|23201.4|23194.4|23183.9|23176.9|112
1598946600000|2020-09-01 07:50:00|23193.9|23186.9|23171.4|23164.4|23193.9|23186.9|23161.4|23154.4|105
1598946900000|2020-09-01 07:55:00|23166.4|23159.4|23166.4|23159.4|23176.4|23169.4|23156.4|23149.4|234
1598947200000|2020-09-01 08:00:00|23168.9|23161.9|23156.4|23149.4|23173.9|23166.9|23146.4|23139.4|162
1598947500000|2020-09-01 08:05:00|23153.9|23146.9|23146.4|23139.4|23161.4|23154.4|23136.4|23129.4|121
1598947800000|2020-09-01 08:10:00|23141.4|23134.4|23136.4|23129.4|23151.4|23144.4|23136.4|23129.4|184
1598948100000|2020-09-01 08:15:00|23131.4|23124.4|23136.4|23129.4|23146.4|23139.4|23121.4|23114.4|157
1598948400000|2020-09-01 08:20:00|23131.4|23124.4|23136.4|23129.4|23141.4|23134.4|23126.4|23119.4|356
1598948700000|2020-09-01 08:25:00|23133.9|23126.9|23141.4|23134.4|23151.4|23144.4|23133.9|23126.9|188
1598949000000|2020-09-01 08:30:00|23143.9|23136.9|23141.4|23134.4|23151.4|23144.4|23118.9|23111.9|165
1598949300000|2020-09-01 08:35:00|23146.4|23139.4|23151.4|23144.4|23156.4|23149.4|23136.4|23129.4|68
1598949600000|2020-09-01 08:40:00|23148.9|23141.9|23141.4|23134.4|23151.4|23144.4|23131.4|23124.4|164
1598949900000|2020-09-01 08:45:00|23138.9|23131.9|23138.9|23131.9|23146.4|23139.4|23131.4|23124.4|200
1598950200000|2020-09-01 08:50:00|23141.4|23134.4|23121.4|23114.4|23141.4|23134.4|23116.4|23109.4|154
1598950500000|2020-09-01 08:55:00|23116.4|23109.4|23111.4|23104.4|23121.4|23114.4|23106.4|23099.4|256
1598950800000|2020-09-01 09:00:00|23108.9|23101.9|23116.4|23109.4|23116.4|23109.4|23106.4|23099.4|194
1598951100000|2020-09-01 09:05:00|23113.9|23106.9|23106.4|23099.4|23118.9|23111.9|23098.9|23091.9|232
1598951400000|2020-09-01 09:10:00|23108.9|23101.9|23126.4|23119.4|23131.4|23124.4|23106.4|23099.4|60
1598951700000|2020-09-01 09:15:00|23131.4|23124.4|23146.4|23139.4|23151.4|23144.4|23131.4|23124.4|157
1598952000000|2020-09-01 09:20:00|23151.4|23144.4|23141.4|23134.4|23151.4|23144.4|23138.9|23131.9|134
1598952300000|2020-09-01 09:25:00|23146.4|23139.4|23146.4|23139.4|23151.4|23144.4|23141.4|23134.4|87
1598952600000|2020-09-01 09:30:00|23148.9|23141.9|23143.9|23136.9|23151.4|23144.4|23141.4|23134.4|147
1598952900000|2020-09-01 09:35:00|23141.4|23134.4|23151.4|23144.4|23151.4|23144.4|23141.4|23134.4|46
1598953200000|2020-09-01 09:40:00|23148.9|23141.9|23141.4|23134.4|23148.9|23141.9|23136.4|23129.4|75
1598953500000|2020-09-01 09:45:00|23138.9|23131.9|23141.4|23134.4|23146.4|23139.4|23136.4|23129.4|86
1598953800000|2020-09-01 09:50:00|23138.9|23131.9|23141.4|23134.4|23141.4|23134.4|23136.4|23129.4|27
1598954100000|2020-09-01 09:55:00|23136.4|23129.4|23133.9|23126.9|23141.4|23134.4|23126.4|23119.4|25
1598954400000|2020-09-01 10:00:00|23131.4|23124.4|23136.4|23129.4|23138.9|23131.9|23128.9|23121.9|51
1598954700000|2020-09-01 10:05:00|23141.4|23134.4|23136.4|23129.4|23141.4|23134.4|23136.4|23129.4|20
1598955000000|2020-09-01 10:10:00|23138.9|23131.9|23131.4|23124.4|23141.4|23134.4|23126.4|23119.4|34
1598955300000|2020-09-01 10:15:00|23133.9|23126.9|23131.4|23124.4|23136.4|23129.4|23126.4|23119.4|11
1598955600000|2020-09-01 10:20:00|23136.4|23129.4|23136.4|23129.4|23141.4|23134.4|23128.9|23121.9|35
1598955900000|2020-09-01 10:25:00|23141.4|23134.4|23146.4|23139.4|23151.4|23144.4|23141.4|23134.4|56
1598956200000|2020-09-01 10:30:00|23148.9|23141.9|23156.4|23149.4|23156.4|23149.4|23148.9|23141.9|32
1598956500000|2020-09-01 10:35:00|23161.4|23154.4|23151.4|23144.4|23161.4|23154.4|23143.9|23136.9|39
1598956800000|2020-09-01 10:40:00|23153.9|23146.9|23151.4|23144.4|23156.4|23149.4|23151.4|23144.4|20
1598957100000|2020-09-01 10:45:00|23148.9|23141.9|23151.4|23144.4|23156.4|23149.4|23146.4|23139.4|25
1598957400000|2020-09-01 10:50:00|23148.9|23141.9|23156.4|23149.4|23156.4|23149.4|23141.4|23134.4|81
1598957700000|2020-09-01 10:55:00|23153.9|23146.9|23161.4|23154.4|23166.4|23159.4|23153.9|23146.9|90
1598958000000|2020-09-01 11:00:00|23158.9|23151.9|23156.4|23149.4|23161.4|23154.4|23156.4|23149.4|47
1598958300000|2020-09-01 11:05:00|23161.4|23154.4|23156.4|23149.4|23161.4|23154.4|23156.4|23149.4|61
1598958600000|2020-09-01 11:10:00|23161.4|23154.4|23151.4|23144.4|23161.4|23154.4|23151.4|23144.4|19
1598958900000|2020-09-01 11:15:00|23146.4|23139.4|23143.9|23136.9|23146.4|23139.4|23141.4|23134.4|34
1598959200000|2020-09-01 11:20:00|23146.4|23139.4|23141.4|23134.4|23146.4|23139.4|23141.4|23134.4|24
1598959500000|2020-09-01 11:25:00|23138.9|23131.9|23131.4|23124.4|23141.4|23134.4|23131.4|23124.4|32
1598959800000|2020-09-01 11:30:00|23136.4|23129.4|23131.4|23124.4|23136.4|23129.4|23126.4|23119.4|87
1598960100000|2020-09-01 11:35:00|23136.4|23129.4|23136.4|23129.4|23136.4|23129.4|23131.4|23124.4|46
1598960400000|2020-09-01 11:40:00|23133.9|23126.9|23136.4|23129.4|23141.4|23134.4|23131.4|23124.4|39
1598960700000|2020-09-01 11:45:00|23141.4|23134.4|23141.4|23134.4|23141.4|23134.4|23136.4|23129.4|46
1598961000000|2020-09-01 11:50:00|23138.9|23131.9|23131.4|23124.4|23141.4|23134.4|23131.4|23124.4|40
1598961300000|2020-09-01 11:55:00|23128.9|23121.9|23131.4|23124.4|23136.4|23129.4|23126.4|23119.4|31
1598961600000|2020-09-01 12:00:00|23133.9|23126.9|23133.9|23126.9|23136.4|23129.4|23131.4|23124.4|60
1598961900000|2020-09-01 12:05:00|23136.4|23129.4|23136.4|23129.4|23136.4|23129.4|23131.4|23124.4|51
1598962200000|2020-09-01 12:10:00|23133.9|23126.9|23131.4|23124.4|23136.4|23129.4|23131.4|23124.4|43
1598962500000|2020-09-01 12:15:00|23128.9|23121.9|23126.4|23119.4|23131.4|23124.4|23126.4|23119.4|14
1598962800000|2020-09-01 12:20:00|23123.9|23116.9|23126.4|23119.4|23131.4|23124.4|23123.9|23116.9|67
1598963100000|2020-09-01 12:25:00|23128.9|23121.9|23136.4|23129.4|23136.4|23129.4|23128.9|23121.9|33
1598963400000|2020-09-01 12:30:00|23138.9|23131.9|23136.4|23129.4|23141.4|23134.4|23136.4|23129.4|31
1598963700000|2020-09-01 12:35:00|23138.9|23131.9|23136.4|23129.4|23141.4|23134.4|23136.4|23129.4|30
1598964000000|2020-09-01 12:40:00|23131.4|23124.4|23136.4|23129.4|23146.4|23139.4|23131.4|23124.4|120
1598964300000|2020-09-01 12:45:00|23141.4|23134.4|23146.4|23139.4|23146.4|23139.4|23136.4|23129.4|36
1598964600000|2020-09-01 12:50:00|23143.9|23136.9|23136.4|23129.4|23143.9|23136.9|23136.4|23129.4|67
1598964900000|2020-09-01 12:55:00|23133.9|23126.9|23111.4|23104.4|23136.4|23129.4|23101.4|23094.4|237
1598965200000|2020-09-01 13:00:00|23106.4|23099.4|23081.4|23074.4|23111.4|23104.4|23056.4|23049.4|742
1598965500000|2020-09-01 13:05:00|23078.9|23071.9|23066.4|23059.4|23078.9|23071.9|23056.4|23049.4|477
1598965800000|2020-09-01 13:10:00|23061.4|23054.4|23071.4|23064.4|23071.4|23064.4|23056.4|23049.4|258
1598966100000|2020-09-01 13:15:00|23066.4|23059.4|23076.4|23069.4|23078.9|23071.9|23058.9|23051.9|83
1598966400000|2020-09-01 13:20:00|23073.9|23066.9|23081.4|23074.4|23083.9|23076.9|23071.4|23064.4|98
1598966700000|2020-09-01 13:25:00|23078.9|23071.9|23086.4|23079.4|23086.4|23079.4|23076.4|23069.4|38
1598967000000|2020-09-01 13:30:00|23083.9|23076.9|23076.4|23069.4|23086.4|23079.4|23056.4|23049.4|569
1598967300000|2020-09-01 13:35:00|23071.4|23064.4|23071.4|23064.4|23076.4|23069.4|23061.4|23054.4|249
1598967600000|2020-09-01 13:40:00|23073.9|23066.9|23086.4|23079.4|23091.4|23084.4|23061.4|23054.4|160
1598967900000|2020-09-01 13:45:00|23088.9|23081.9|23101.4|23094.4|23106.4|23099.4|23081.4|23074.4|138
1598968200000|2020-09-01 13:50:00|23096.4|23089.4|23106.4|23099.4|23106.4|23099.4|23091.4|23084.4|161
1598968500000|2020-09-01 13:55:00|23101.4|23094.4|23101.4|23094.4|23106.4|23099.4|23098.9|23091.9|161
1598968800000|2020-09-01 14:00:00|23106.4|23099.4|23141.4|23134.4|23156.4|23149.4|23106.4|23099.4|557
1598969100000|2020-09-01 14:05:00|23146.4|23139.4|23121.4|23114.4|23151.4|23144.4|23121.4|23114.4|352
1598969400000|2020-09-01 14:10:00|23126.4|23119.4|23121.4|23114.4|23141.4|23134.4|23116.4|23109.4|76
1598969700000|2020-09-01 14:15:00|23126.4|23119.4|23141.4|23134.4|23146.4|23139.4|23111.4|23104.4|200
1598970000000|2020-09-01 14:20:00|23146.4|23139.4|23166.4|23159.4|23171.4|23164.4|23141.4|23134.4|510
1598970300000|2020-09-01 14:25:00|23171.4|23164.4|23186.4|23179.4|23186.4|23179.4|23166.4|23159.4|521
1598970600000|2020-09-01 14:30:00|23181.4|23174.4|23176.4|23169.4|23186.4|23179.4|23166.4|23159.4|285
1598970900000|2020-09-01 14:35:00|23171.4|23164.4|23171.4|23164.4|23176.4|23169.4|23163.9|23156.9|113
1598971200000|2020-09-01 14:40:00|23173.9|23166.9|23161.4|23154.4|23181.4|23174.4|23156.4|23149.4|162
1598971500000|2020-09-01 14:45:00|23158.9|23151.9|23156.4|23149.4|23181.4|23174.4|23156.4|23149.4|234
1598971800000|2020-09-01 14:50:00|23153.9|23146.9|23151.4|23144.4|23166.4|23159.4|23146.4|23139.4|241
1598972100000|2020-09-01 14:55:00|23146.4|23139.4|23146.4|23139.4|23156.4|23149.4|23141.4|23134.4|204
1598972400000|2020-09-01 15:00:00|23141.4|23134.4|23141.4|23134.4|23151.4|23144.4|23136.4|23129.4|122
1598972700000|2020-09-01 15:05:00|23143.9|23136.9|23141.4|23134.4|23146.4|23139.4|23136.4|23129.4|87
1598973000000|2020-09-01 15:10:00|23146.4|23139.4|23146.4|23139.4|23146.4|23139.4|23141.4|23134.4|119
1598973300000|2020-09-01 15:15:00|23141.4|23134.4|23146.4|23139.4|23156.4|23149.4|23141.4|23134.4|104
1598973600000|2020-09-01 15:20:00|23143.9|23136.9|23133.9|23126.9|23146.4|23139.4|23126.4|23119.4|180
1598973900000|2020-09-01 15:25:00|23131.4|23124.4|23131.4|23124.4|23141.4|23134.4|23121.4|23114.4|182
1598974200000|2020-09-01 15:30:00|23136.4|23129.4|23131.4|23124.4|23136.4|23129.4|23123.9|23116.9|229
1598974500000|2020-09-01 15:35:00|23133.9|23126.9|23126.4|23119.4|23133.9|23126.9|23121.4|23114.4|293
1598974800000|2020-09-01 15:40:00|23131.4|23124.4|23126.4|23119.4|23133.9|23126.9|23121.4|23114.4|186
1598975100000|2020-09-01 15:45:00|23131.4|23124.4|23136.4|23129.4|23136.4|23129.4|23126.4|23119.4|58
1598975400000|2020-09-01 15:50:00|23131.4|23124.4|23136.4|23129.4|23143.9|23136.9|23131.4|23124.4|56
1598975700000|2020-09-01 15:55:00|23141.4|23134.4|23136.4|23129.4|23141.4|23134.4|23131.4|23124.4|57
1598976000000|2020-09-01 16:00:00|23131.4|23124.4|23136.4|23129.4|23141.4|23134.4|23131.4|23124.4|165
1598976300000|2020-09-01 16:05:00|23141.4|23134.4|23136.4|23129.4|23146.4|23139.4|23136.4|23129.4|69
1598976600000|2020-09-01 16:10:00|23141.4|23134.4|23141.4|23134.4|23146.4|23139.4|23131.4|23124.4|31
1598976900000|2020-09-01 16:15:00|23138.9|23131.9|23136.4|23129.4|23141.4|23134.4|23136.4|23129.4|28
1598977200000|2020-09-01 16:20:00|23138.9|23131.9|23131.4|23124.4|23138.9|23131.9|23131.4|23124.4|50
1598977500000|2020-09-01 16:25:00|23136.4|23129.4|23136.4|23129.4|23141.4|23134.4|23131.4|23124.4|42
1598977800000|2020-09-01 16:30:00|23131.4|23124.4|23141.4|23134.4|23141.4|23134.4|23131.4|23124.4|65
1598978100000|2020-09-01 16:35:00|23146.4|23139.4|23146.4|23139.4|23146.4|23139.4|23141.4|23134.4|134
1598978400000|2020-09-01 16:40:00|23141.4|23134.4|23146.4|23139.4|23146.4|23139.4|23141.4|23134.4|113
1598978700000|2020-09-01 16:45:00|23151.4|23144.4|23146.4|23139.4|23151.4|23144.4|23141.4|23134.4|41
1598979000000|2020-09-01 16:50:00|23148.9|23141.9|23161.4|23154.4|23166.4|23159.4|23146.4|23139.4|230
1598979300000|2020-09-01 16:55:00|23156.4|23149.4|23171.4|23164.4|23171.4|23164.4|23156.4|23149.4|189
1598979600000|2020-09-01 17:00:00|23166.4|23159.4|23161.4|23154.4|23171.4|23164.4|23161.4|23154.4|97
1598979900000|2020-09-01 17:05:00|23156.4|23149.4|23161.4|23154.4|23161.4|23154.4|23156.4|23149.4|154
1598980200000|2020-09-01 17:10:00|23156.4|23149.4|23151.4|23144.4|23156.4|23149.4|23151.4|23144.4|171
1598980500000|2020-09-01 17:15:00|23156.4|23149.4|23146.4|23139.4|23156.4|23149.4|23146.4|23139.4|72
1598980800000|2020-09-01 17:20:00|23141.4|23134.4|23141.4|23134.4|23146.4|23139.4|23141.4|23134.4|53
1598981100000|2020-09-01 17:25:00|23146.4|23139.4|23141.4|23134.4|23146.4|23139.4|23141.4|23134.4|33
1598981400000|2020-09-01 17:30:00|23143.9|23136.9|23136.4|23129.4|23146.4|23139.4|23136.4|23129.4|61
1598981700000|2020-09-01 17:35:00|23138.9|23131.9|23146.4|23139.4|23151.4|23144.4|23136.4|23129.4|77
1598982000000|2020-09-01 17:40:00|23148.9|23141.9|23151.4|23144.4|23156.4|23149.4|23148.9|23141.9|108
1598982300000|2020-09-01 17:45:00|23156.4|23149.4|23156.4|23149.4|23156.4|23149.4|23153.9|23146.9|40
1598982600000|2020-09-01 17:50:00|23151.4|23144.4|23156.4|23149.4|23156.4|23149.4|23146.4|23139.4|90
1598982900000|2020-09-01 17:55:00|23151.4|23144.4|23156.4|23149.4|23156.4|23149.4|23151.4|23144.4|29
1598983200000|2020-09-01 18:00:00|23151.4|23144.4|23156.4|23149.4|23156.4|23149.4|23151.4|23144.4|94
1598983500000|2020-09-01 18:05:00|||||||||14
1598983800000|2020-09-01 18:10:00|23158.9|23151.9|23156.4|23149.4|23161.4|23154.4|23156.4|23149.4|63
1598984100000|2020-09-01 18:15:00|||||||||104
1598984400000|2020-09-01 18:20:00|23161.4|23154.4|23161.4|23154.4|23161.4|23154.4|23161.4|23154.4|12
1598984700000|2020-09-01 18:25:00|23156.4|23149.4|23156.4|23149.4|23156.4|23149.4|23151.4|23144.4|67
1598985000000|2020-09-01 18:30:00|23158.9|23151.9|23156.4|23149.4|23158.9|23151.9|23156.4|23149.4|21
1598985300000|2020-09-01 18:35:00|23151.4|23144.4|23161.4|23154.4|23161.4|23154.4|23151.4|23144.4|21
1598985600000|2020-09-01 18:40:00|23163.9|23156.9|23161.4|23154.4|23166.4|23159.4|23156.4|23149.4|49
1598985900000|2020-09-01 18:45:00|23158.9|23151.9|23161.4|23154.4|23161.4|23154.4|23151.4|23144.4|36
1598986200000|2020-09-01 18:50:00|23156.4|23149.4|23156.4|23149.4|23166.4|23159.4|23156.4|23149.4|17
1598986500000|2020-09-01 18:55:00|23161.4|23154.4|23161.4|23154.4|23161.4|23154.4|23158.9|23151.9|58
1598986800000|2020-09-01 19:00:00|23156.4|23149.4|23156.4|23149.4|23161.4|23154.4|23151.4|23144.4|37
1598987100000|2020-09-01 19:05:00|23151.4|23144.4|23161.4|23154.4|23161.4|23154.4|23151.4|23144.4|27
1598987400000|2020-09-01 19:10:00|23156.4|23149.4|23146.4|23139.4|23156.4|23149.4|23146.4|23139.4|95
1598987700000|2020-09-01 19:15:00|23151.4|23144.4|23151.4|23144.4|23151.4|23144.4|23151.4|23144.4|41
1598988000000|2020-09-01 19:20:00|23156.4|23149.4|23161.4|23154.4|23161.4|23154.4|23151.4|23144.4|59
1598988300000|2020-09-01 19:25:00|23158.9|23151.9|23151.4|23144.4|23161.4|23154.4|23151.4|23144.4|53
1598988600000|2020-09-01 19:30:00|23153.9|23146.9|23151.4|23144.4|23156.4|23149.4|23151.4|23144.4|29
1598988900000|2020-09-01 19:35:00|23153.9|23146.9|23151.4|23144.4|23153.9|23146.9|23146.4|23139.4|138
1598989200000|2020-09-01 19:40:00|23156.4|23149.4|23166.4|23159.4|23166.4|23159.4|23151.4|23144.4|116
1598989500000|2020-09-01 19:45:00|23161.4|23154.4|23156.4|23149.4|23166.4|23159.4|23156.4|23149.4|126
1598989800000|2020-09-01 19:50:00|23151.4|23144.4|23161.4|23154.4|23166.4|23159.4|23151.4|23144.4|255
1598990100000|2020-09-01 19:55:00|23166.4|23159.4|23186.4|23179.4|23186.4|23179.4|23166.4|23159.4|346
1598990400000|2020-09-01 20:00:00|23181.4|23174.4|23186.4|23179.4|23186.4|23179.4|23181.4|23174.4|109
1598990700000|2020-09-01 20:05:00|23183.9|23176.9|23186.4|23179.4|23186.4|23179.4|23181.4|23174.4|76
1598991000000|2020-09-01 20:10:00|23188.9|23181.9|23201.4|23194.4|23201.4|23194.4|23186.4|23179.4|211
1598991300000|2020-09-01 20:15:00|23205.4|23190.4|23200.4|23185.4|23205.4|23190.4|23200.4|23185.4|6
1598991600000|2020-09-01 20:20:00|23197.9|23182.9|23190.4|23175.4|23200.4|23185.4|23185.4|23170.4|15
1598991900000|2020-09-01 20:25:00|23187.9|23172.9|23185.4|23170.4|23190.4|23175.4|23177.9|23162.9|31
1598992200000|2020-09-01 20:30:00|23190.4|23175.4|23202.9|23187.9|23205.4|23190.4|23185.4|23170.4|14
1598992500000|2020-09-01 20:35:00|23200.4|23185.4|23207.9|23192.9|23210.4|23195.4|23195.4|23180.4|78
1598992800000|2020-09-01 20:40:00|23205.4|23190.4|23215.4|23200.4|23215.4|23200.4|23202.9|23187.9|40
1598993100000|2020-09-01 20:45:00|23212.9|23197.9|23212.9|23197.9|23215.4|23200.4|23205.4|23190.4|21
1598993400000|2020-09-01 20:50:00|23210.4|23195.4|23222.9|23207.9|23225.4|23210.4|23210.4|23195.4|24
1598993700000|2020-09-01 20:55:00|23225.4|23210.4|23239|23209|23240.5|23215.4|23220.4|23205.4|38
1598994000000|2020-09-01 21:00:00|23238.1|23208.1|23239.1|23209.1|23239.6|23209.6|23237.4|23207.4|0
1598994300000|2020-09-01 21:05:00|23239.4|23209.4|23241.8|23211.8|23242|23212|23239.4|23209.4|0
1598994600000|2020-09-01 21:10:00|23241.6|23211.6|23240.9|23210.9|23241.6|23211.6|23239.1|23209.1|0
1598994900000|2020-09-01 21:15:00|23240.7|23210.7|23237.9|23207.9|23240.9|23210.9|23237.9|23207.9|0
1598995200000|2020-09-01 21:20:00|23239.1|23209.1|23238.7|23208.7|23239.1|23209.1|23237.8|23207.8|0
1598995500000|2020-09-01 21:25:00|23238.5|23208.5|23241.9|23211.9|23242.1|23212.1|23238.5|23208.5|0
1598995800000|2020-09-01 21:30:00|23242|23212|23242.3|23212.3|23242.8|23212.8|23242|23212|0
1598996100000|2020-09-01 21:35:00|23242.2|23212.2|23241.5|23211.5|23242.4|23212.4|23241.5|23211.5|0
1598996400000|2020-09-01 21:40:00|23241.8|23211.8|23241.8|23211.8|23242.1|23212.1|23241.2|23211.2|0
1598996700000|2020-09-01 21:45:00|23242.1|23212.1|23243.4|23213.4|23243.4|23213.4|23239.6|23209.6|0
1598997000000|2020-09-01 21:50:00|23243.3|23213.3|23243.3|23213.3|23243.3|23213.3|23243.1|23213.1|0
1598997300000|2020-09-01 21:55:00|23243.4|23213.4|23242.6|23212.6|23244.1|23214.1|23242.4|23212.4|0
1598997600000|2020-09-01 22:00:00|23244.3|23214.3|23245.4|23230.4|23252.9|23237.9|23231.7|23201.7|83
1598997900000|2020-09-01 22:05:00|23240.4|23225.4|23255.4|23240.4|23255.4|23240.4|23240.4|23225.4|36
1598998200000|2020-09-01 22:10:00|23260.4|23245.4|23277.9|23262.9|23277.9|23262.9|23255.4|23240.4|78
1598998500000|2020-09-01 22:15:00|23275.4|23260.4|23277.9|23262.9|23282.9|23267.9|23270.4|23255.4|24
1598998800000|2020-09-01 22:20:00|23275.4|23260.4|23275.4|23260.4|23282.9|23267.9|23275.4|23260.4|3
1598999100000|2020-09-01 22:25:00|23277.9|23262.9|23270.4|23255.4|23280.4|23265.4|23270.4|23255.4|9
1598999400000|2020-09-01 22:30:00|23272.9|23257.9|23285.4|23270.4|23285.4|23270.4|23265.4|23250.4|69
1598999700000|2020-09-01 22:35:00|23290.4|23275.4|23295.4|23280.4|23295.4|23280.4|23290.4|23275.4|6
1599000000000|2020-09-01 22:40:00|23292.9|23277.9|23270.4|23255.4|23295.4|23280.4|23270.4|23255.4|6
1599000300000|2020-09-01 22:45:00|23272.9|23257.9|23275.4|23260.4|23280.4|23265.4|23272.9|23257.9|20
1599000600000|2020-09-01 22:50:00|23277.9|23262.9|23277.9|23262.9|23277.9|23262.9|23275.4|23260.4|1
1599000900000|2020-09-01 22:55:00|23275.4|23260.4|23277.9|23262.9|23277.9|23262.9|23272.9|23257.9|1
1599001200000|2020-09-01 23:00:00|23280.4|23265.4|23262.9|23247.9|23280.4|23265.4|23262.9|23247.9|33
1599001500000|2020-09-01 23:05:00|23260.4|23245.4|23260.4|23245.4|23262.9|23247.9|23260.4|23245.4|6
1599001800000|2020-09-01 23:10:00|23265.4|23250.4|23265.4|23250.4|23265.4|23250.4|23262.9|23247.9|2
1599002100000|2020-09-01 23:15:00|23262.9|23247.9|23262.9|23247.9|23265.4|23250.4|23260.4|23245.4|8
1599002400000|2020-09-01 23:20:00|23265.4|23250.4|23290.4|23275.4|23297.9|23282.9|23265.4|23250.4|130
1599002700000|2020-09-01 23:25:00|23287.9|23272.9|23290.4|23275.4|23305.4|23290.4|23287.9|23272.9|140
1599003000000|2020-09-01 23:30:00|23295.4|23280.4|23251.4|23244.4|23295.4|23280.4|23246.4|23239.4|20370
1599003300000|2020-09-01 23:35:00|23256.4|23249.4|23261.4|23254.4|23266.4|23259.4|23246.4|23239.4|307
1599003600000|2020-09-01 23:40:00|23256.4|23249.4|23241.4|23234.4|23261.4|23254.4|23241.4|23234.4|371
1599003900000|2020-09-01 23:45:00|23246.4|23239.4|23266.4|23259.4|23276.4|23269.4|23243.9|23236.9|822
1599004200000|2020-09-01 23:50:00|23261.4|23254.4|23256.4|23249.4|23261.4|23254.4|23256.4|23249.4|175
1599004500000|2020-09-01 23:55:00|23261.4|23254.4|23276.4|23269.4|23278.9|23271.9|23261.4|23254.4|494
1598918400000|2020-09-01 00:00:00|23093.9|23086.9|23116.4|23109.4|23146.4|23139.4|23076.4|23069.4|1919
1598918700000|2020-09-01 00:05:00|23121.4|23114.4|23156.4|23149.4|23171.4|23164.4|23111.4|23104.4|1285
1598919000000|2020-09-01 00:10:00|23151.4|23144.4|23111.4|23104.4|23153.9|23146.9|23076.4|23069.4|1203
1598919300000|2020-09-01 00:15:00|23106.4|23099.4|23076.4|23069.4|23111.4|23104.4|23066.4|23059.4|1103
1598919600000|2020-09-01 00:20:00|23073.9|23066.9|23091.4|23084.4|23111.4|23104.4|23071.4|23064.4|818
1598919900000|2020-09-01 00:25:00|23093.9|23086.9|23091.4|23084.4|23113.9|23106.9|23088.9|23081.9|687
1598920200000|2020-09-01 00:30:00|23088.9|23081.9|23101.4|23094.4|23116.4|23109.4|23081.4|23074.4|428
1598920500000|2020-09-01 00:35:00|23106.4|23099.4|23086.4|23079.4|23108.9|23101.9|23081.4|23074.4|568
1598920800000|2020-09-01 00:40:00|23088.9|23081.9|23086.4|23079.4|23091.4|23084.4|23071.4|23064.4|773
1598921100000|2020-09-01 00:45:00|23083.9|23076.9|23096.4|23089.4|23111.4|23104.4|23076.4|23069.4|510
1598921400000|2020-09-01 00:50:00|23098.9|23091.9|23083.9|23076.9|23101.4|23094.4|23071.4|23064.4|532
1598921700000|2020-09-01 00:55:00|23081.4|23074.4|23071.4|23064.4|23086.4|23079.4|23061.4|23054.4|495
1598922000000|2020-09-01 01:00:00|23076.4|23069.4|23086.4|23079.4|23093.9|23086.9|23071.4|23064.4|449
1598922300000|2020-09-01 01:05:00|23083.9|23076.9|23066.4|23059.4|23091.4|23084.4|23061.4|23054.4|561
1598922600000|2020-09-01 01:10:00|23063.9|23056.9|23051.4|23044.4|23071.4|23064.4|23051.4|23044.4|533
1598922900000|2020-09-01 01:15:00|23046.4|23039.4|23076.4|23069.4|23076.4|23069.4|23046.4|23039.4|909
1598923200000|2020-09-01 01:20:00|23073.9|23066.9|23076.4|23069.4|23083.9|23076.9|23061.4|23054.4|493
1598923500000|2020-09-01 01:25:00|23071.4|23064.4|23086.4|23079.4|23091.4|23084.4|23071.4|23064.4|417
1598923800000|2020-09-01 01:30:00|23083.9|23076.9|23103.9|23096.9|23106.4|23099.4|23071.4|23064.4|680
1598924100000|2020-09-01 01:35:00|23106.4|23099.4|23126.4|23119.4|23126.4|23119.4|23101.4|23094.4|679
1598924400000|2020-09-01 01:40:00|23123.9|23116.9|23121.4|23114.4|23141.4|23134.4|23118.9|23111.9|585
1598924700000|2020-09-01 01:45:00|23116.4|23109.4|23131.4|23124.4|23141.4|23134.4|23116.4|23109.4|549
1598925000000|2020-09-01 01:50:00|23136.4|23129.4|23126.4|23119.4|23141.4|23134.4|23121.4|23114.4|237
1598925300000|2020-09-01 01:55:00|23128.9|23121.9|23151.4|23144.4|23151.4|23144.4|23116.4|23109.4|405
1598925600000|2020-09-01 02:00:00|23153.9|23146.9|23201.4|23194.4|23211.4|23204.4|23151.4|23144.4|1529
1598925900000|2020-09-01 02:05:00|23203.9|23196.9|23171.4|23164.4|23206.4|23199.4|23168.9|23161.9|521
1598926200000|2020-09-01 02:10:00|23176.4|23169.4|23181.4|23174.4|23181.4|23174.4|23166.4|23159.4|465
1598926500000|2020-09-01 02:15:00|23186.4|23179.4|23166.4|23159.4|23186.4|23179.4|23166.4|23159.4|209
1598926800000|2020-09-01 02:20:00|23171.4|23164.4|23166.4|23159.4|23171.4|23164.4|23156.4|23149.4|140
1598927100000|2020-09-01 02:25:00|23168.9|23161.9|23146.4|23139.4|23171.4|23164.4|23146.4|23139.4|790
1598927400000|2020-09-01 02:30:00|23141.4|23134.4|23131.4|23124.4|23146.4|23139.4|23128.9|23121.9|357
1598927700000|2020-09-01 02:35:00|23128.9|23121.9|23161.4|23154.4|23163.9|23156.9|23126.4|23119.4|392
1598928000000|2020-09-01 02:40:00|23163.9|23156.9|23151.4|23144.4|23166.4|23159.4|23146.4|23139.4|515
1598928300000|2020-09-01 02:45:00|23153.9|23146.9|23141.4|23134.4|23161.4|23154.4|23141.4|23134.4|134
1598928600000|2020-09-01 02:50:00|23146.4|23139.4|23146.4|23139.4|23156.4|23149.4|23136.4|23129.4|193
1598928900000|2020-09-01 02:55:00|23148.9|23141.9|23141.4|23134.4|23151.4|23144.4|23126.4|23119.4|175
1598929200000|2020-09-01 03:00:00|23143.9|23136.9|23146.4|23139.4|23151.4|23144.4|23141.4|23134.4|144
1598929500000|2020-09-01 03:05:00|23151.4|23144.4|23136.4|23129.4|23151.4|23144.4|23136.4|23129.4|149
1598929800000|2020-09-01 03:10:00|23138.9|23131.9|23136.4|23129.4|23141.4|23134.4|23128.9|23121.9|144
1598930100000|2020-09-01 03:15:00|23138.9|23131.9|23141.4|23134.4|23146.4|23139.4|23131.4|23124.4|160
1598930400000|2020-09-01 03:20:00|23146.4|23139.4|23141.4|23134.4|23146.4|23139.4|23131.4|23124.4|140
1598930700000|2020-09-01 03:25:00|23138.9|23131.9|23156.4|23149.4|23156.4|23149.4|23136.4|23129.4|134
1598931000000|2020-09-01 03:30:00|23161.4|23154.4|23086.4|23079.4|23161.4|23154.4|23086.4|23079.4|910
1598931300000|2020-09-01 03:35:00|23091.4|23084.4|23091.4|23084.4|23101.4|23094.4|23083.9|23076.9|520
1598931600000|2020-09-01 03:40:00|23096.4|23089.4|23101.4|23094.4|23106.4|23099.4|23091.4|23084.4|245
1598931900000|2020-09-01 03:45:00|23098.9|23091.9|23106.4|23099.4|23111.4|23104.4|23091.4|23084.4|134
1598932200000|2020-09-01 03:50:00|23108.9|23101.9|23121.4|23114.4|23126.4|23119.4|23106.4|23099.4|202
1598932500000|2020-09-01 03:55:00|23123.9|23116.9|23121.4|23114.4|23131.4|23124.4|23111.4|23104.4|208
1598932800000|2020-09-01 04:00:00|23118.9|23111.9|23121.4|23114.4|23131.4|23124.4|23116.4|23109.4|190
1598933100000|2020-09-01 04:05:00|23126.4|23119.4|23118.9|23111.9|23131.4|23124.4|23116.4|23109.4|184
1598933400000|2020-09-01 04:10:00|23121.4|23114.4|23131.4|23124.4|23131.4|23124.4|23111.4|23104.4|225
1598933700000|2020-09-01 04:15:00|23136.4|23129.4|23136.4|23129.4|23136.4|23129.4|23126.4|23119.4|181
1598934000000|2020-09-01 04:20:00|23131.4|23124.4|23136.4|23129.4|23136.4|23129.4|23131.4|23124.4|130
1598934300000|2020-09-01 04:25:00|23131.4|23124.4|23131.4|23124.4|23131.4|23124.4|23126.4|23119.4|171
1598934600000|2020-09-01 04:30:00|23136.4|23129.4|23126.4|23119.4|23136.4|23129.4|23121.4|23114.4|190
1598934900000|2020-09-01 04:35:00|23123.9|23116.9|23141.4|23134.4|23141.4|23134.4|23121.4|23114.4|96
1598935200000|2020-09-01 04:40:00|23146.4|23139.4|23141.4|23134.4|23153.9|23146.9|23136.4|23129.4|224
1598935500000|2020-09-01 04:45:00|23136.4|23129.4|23131.4|23124.4|23141.4|23134.4|23131.4|23124.4|91
1598935800000|2020-09-01 04:50:00|23126.4|23119.4|23126.4|23119.4|23131.4|23124.4|23123.9|23116.9|164
1598936100000|2020-09-01 04:55:00|23131.4|23124.4|23136.4|23129.4|23141.4|23134.4|23126.4|23119.4|184
1598936400000|2020-09-01 05:00:00|23138.9|23131.9|23131.4|23124.4|23138.9|23131.9|23126.4|23119.4|300
1598936700000|2020-09-01 05:05:00|23136.4|23129.4|23131.4|23124.4|23136.4|23129.4|23126.4|23119.4|106
1598937000000|2020-09-01 05:10:00|23128.9|23121.9|23141.4|23134.4|23141.4|23134.4|23128.9|23121.9|163
1598937300000|2020-09-01 05:15:00|23143.9|23136.9|23141.4|23134.4|23146.4|23139.4|23136.4|23129.4|179
1598937600000|2020-09-01 05:20:00|23143.9|23136.9|23151.4|23144.4|23156.4|23149.4|23141.4|23134.4|269
1598937900000|2020-09-01 05:25:00|23148.9|23141.9|23156.4|23149.4|23161.4|23154.4|23146.4|23139.4|301
1598938200000|2020-09-01 05:30:00|23151.4|23144.4|23151.4|23144.4|23156.4|23149.4|23141.4|23134.4|215
1598938500000|2020-09-01 05:35:00|23148.9|23141.9|23146.4|23139.4|23151.4|23144.4|23141.4|23134.4|327
1598938800000|2020-09-01 05:40:00|23143.9|23136.9|23136.4|23129.4|23146.4|23139.4|23131.4|23124.4|238
1598939100000|2020-09-01 05:45:00|23131.4|23124.4|23151.4|23144.4|23151.4|23144.4|23131.4|23124.4|416
1598939400000|2020-09-01 05:50:00|23153.9|23146.9|23161.4|23154.4|23163.9|23156.9|23151.4|23144.4|368
1598939700000|2020-09-01 05:55:00|23156.4|23149.4|23141.4|23134.4|23161.4|23154.4|23136.4|23129.4|1192
1598940000000|2020-09-01 06:00:00|23146.4|23139.4|23136.4|23129.4|23156.4|23149.4|23131.4|23124.4|1536
1598940300000|2020-09-01 06:05:00|23133.9|23126.9|23141.4|23134.4|23151.4|23144.4|23131.4|23124.4|874
1598940600000|2020-09-01 06:10:00|23146.4|23139.4|23161.4|23154.4|23166.4|23159.4|23146.4|23139.4|588
1598940900000|2020-09-01 06:15:00|23156.4|23149.4|23161.4|23154.4|23166.4|23159.4|23151.4|23144.4|361
1598941200000|2020-09-01 06:20:00|23158.9|23151.9|23151.4|23144.4|23158.9|23151.9|23151.4|23144.4|107
1598941500000|2020-09-01 06:25:00|23148.9|23141.9|23146.4|23139.4|23161.4|23154.4|23146.4|23139.4|215
1598941800000|2020-09-01 06:30:00|23143.9|23136.9|23161.4|23154.4|23161.4|23154.4|23141.4|23134.4|48
1598942100000|2020-09-01 06:35:00|23166.4|23159.4|23166.4|23159.4|23171.4|23164.4|23161.4|23154.4|46
1598942400000|2020-09-01 06:40:00|23163.9|23156.9|23161.4|23154.4|23166.4|23159.4|23156.4|23149.4|7
1598942700000|2020-09-01 06:45:00|23158.9|23151.9|23156.4|23149.4|23166.4|23159.4|23153.9|23146.9|5
1598943000000|2020-09-01 06:50:00|23161.4|23154.4|23161.4|23154.4|23161.4|23154.4|23151.4|23144.4|15
1598943300000|2020-09-01 06:55:00|23163.9|23156.9|23176.4|23169.4|23176.4|23169.4|23156.4|23149.4|45
1598943600000|2020-09-01 07:00:00|23173.9|23166.9|23163.9|23156.9|23176.4|23169.4|23156.4|23149.4|107
1598943900000|2020-09-01 07:05:00|23166.4|23159.4|23146.4|23139.4|23173.9|23166.9|23146.4|23139.4|77
1598944200000|2020-09-01 07:10:00|23141.4|23134.4|23146.4|23139.4|23151.4|23144.4|23136.4|23129.4|82
1598944500000|2020-09-01 07:15:00|23148.9|23141.9|23166.4|23159.4|23168.9|23161.9|23141.4|23134.4|51
1598944800000|2020-09-01 07:20:00|23163.9|23156.9|23196.4|23189.4|23206.4|23199.4|23161.4|23154.4|215
1598945100000|2020-09-01 07:25:00|23191.4|23184.4|23191.4|23184.4|23201.4|23194.4|23186.4|23179.4|194
1598945400000|2020-09-01 07:30:00|23193.9|23186.9|23178.9|23171.9|23196.4|23189.4|23171.4|23164.4|198
1598945700000|2020-09-01 07:35:00|23181.4|23174.4|23181.4|23174.4|23191.4|23184.4|23176.4|23169.4|1420
1598946000000|2020-09-01 07:40:00|23183.9|23176.9|23181.4|23174.4|23201.4|23194.4|23181.4|23174.4|270
1598946300000|2020-09-01 07:45:00|23183.9|23176.9|23191.4|23184.4|23201.4|23194.4|23183.9|23176.9|112
1598946600000|2020-09-01 07:50:00|23193.9|23186.9|23171.4|23164.4|23193.9|23186.9|23161.4|23154.4|105
1598946900000|2020-09-01 07:55:00|23166.4|23159.4|23166.4|23159.4|23176.4|23169.4|23156.4|23149.4|234
1598947200000|2020-09-01 08:00:00|23168.9|23161.9|23156.4|23149.4|23173.9|23166.9|23146.4|23139.4|162
1598947500000|2020-09-01 08:05:00|23153.9|23146.9|23146.4|23139.4|23161.4|23154.4|23136.4|23129.4|121
1598947800000|2020-09-01 08:10:00|23141.4|23134.4|23136.4|23129.4|23151.4|23144.4|23136.4|23129.4|184
1598948100000|2020-09-01 08:15:00|23131.4|23124.4|23136.4|23129.4|23146.4|23139.4|23121.4|23114.4|157
1598948400000|2020-09-01 08:20:00|23131.4|23124.4|23136.4|23129.4|23141.4|23134.4|23126.4|23119.4|356
1598948700000|2020-09-01 08:25:00|23133.9|23126.9|23141.4|23134.4|23151.4|23144.4|23133.9|23126.9|188
1598949000000|2020-09-01 08:30:00|23143.9|23136.9|23141.4|23134.4|23151.4|23144.4|23118.9|23111.9|165
1598949300000|2020-09-01 08:35:00|23146.4|23139.4|23151.4|23144.4|23156.4|23149.4|23136.4|23129.4|68
1598949600000|2020-09-01 08:40:00|23148.9|23141.9|23141.4|23134.4|23151.4|23144.4|23131.4|23124.4|164
1598949900000|2020-09-01 08:45:00|23138.9|23131.9|23138.9|23131.9|23146.4|23139.4|23131.4|23124.4|200
1598950200000|2020-09-01 08:50:00|23141.4|23134.4|23121.4|23114.4|23141.4|23134.4|23116.4|23109.4|154
1598950500000|2020-09-01 08:55:00|23116.4|23109.4|23111.4|23104.4|23121.4|23114.4|23106.4|23099.4|256
1598950800000|2020-09-01 09:00:00|23108.9|23101.9|23116.4|23109.4|23116.4|23109.4|23106.4|23099.4|194
1598951100000|2020-09-01 09:05:00|23113.9|23106.9|23106.4|23099.4|23118.9|23111.9|23098.9|23091.9|232
1598951400000|2020-09-01 09:10:00|23108.9|23101.9|23126.4|23119.4|23131.4|23124.4|23106.4|23099.4|60
1598951700000|2020-09-01 09:15:00|23131.4|23124.4|23146.4|23139.4|23151.4|23144.4|23131.4|23124.4|157
1598952000000|2020-09-01 09:20:00|23151.4|23144.4|23141.4|23134.4|23151.4|23144.4|23138.9|23131.9|134
1598952300000|2020-09-01 09:25:00|23146.4|23139.4|23146.4|23139.4|23151.4|23144.4|23141.4|23134.4|87
1598952600000|2020-09-01 09:30:00|23148.9|23141.9|23143.9|23136.9|23151.4|23144.4|23141.4|23134.4|147
1598952900000|2020-09-01 09:35:00|23141.4|23134.4|23151.4|23144.4|23151.4|23144.4|23141.4|23134.4|46
1598953200000|2020-09-01 09:40:00|23148.9|23141.9|23141.4|23134.4|23148.9|23141.9|23136.4|23129.4|75
1598953500000|2020-09-01 09:45:00|23138.9|23131.9|23141.4|23134.4|23146.4|23139.4|23136.4|23129.4|86
1598953800000|2020-09-01 09:50:00|23138.9|23131.9|23141.4|23134.4|23141.4|23134.4|23136.4|23129.4|27
1598954100000|2020-09-01 09:55:00|23136.4|23129.4|23133.9|23126.9|23141.4|23134.4|23126.4|23119.4|25
1598954400000|2020-09-01 10:00:00|23131.4|23124.4|23136.4|23129.4|23138.9|23131.9|23128.9|23121.9|51
1598954700000|2020-09-01 10:05:00|23141.4|23134.4|23136.4|23129.4|23141.4|23134.4|23136.4|23129.4|20
1598955000000|2020-09-01 10:10:00|23138.9|23131.9|23131.4|23124.4|23141.4|23134.4|23126.4|23119.4|34
1598955300000|2020-09-01 10:15:00|23133.9|23126.9|23131.4|23124.4|23136.4|23129.4|23126.4|23119.4|11
1598955600000|2020-09-01 10:20:00|23136.4|23129.4|23136.4|23129.4|23141.4|23134.4|23128.9|23121.9|35
1598955900000|2020-09-01 10:25:00|23141.4|23134.4|23146.4|23139.4|23151.4|23144.4|23141.4|23134.4|56
1598956200000|2020-09-01 10:30:00|23148.9|23141.9|23156.4|23149.4|23156.4|23149.4|23148.9|23141.9|32
1598956500000|2020-09-01 10:35:00|23161.4|23154.4|23151.4|23144.4|23161.4|23154.4|23143.9|23136.9|39
1598956800000|2020-09-01 10:40:00|23153.9|23146.9|23151.4|23144.4|23156.4|23149.4|23151.4|23144.4|20
1598957100000|2020-09-01 10:45:00|23148.9|23141.9|23151.4|23144.4|23156.4|23149.4|23146.4|23139.4|25
1598957400000|2020-09-01 10:50:00|23148.9|23141.9|23156.4|23149.4|23156.4|23149.4|23141.4|23134.4|81
1598957700000|2020-09-01 10:55:00|23153.9|23146.9|23161.4|23154.4|23166.4|23159.4|23153.9|23146.9|90
1598958000000|2020-09-01 11:00:00|23158.9|23151.9|23156.4|23149.4|23161.4|23154.4|23156.4|23149.4|47
1598958300000|2020-09-01 11:05:00|23161.4|23154.4|23156.4|23149.4|23161.4|23154.4|23156.4|23149.4|61
1598958600000|2020-09-01 11:10:00|23161.4|23154.4|23151.4|23144.4|23161.4|23154.4|23151.4|23144.4|19
1598958900000|2020-09-01 11:15:00|23146.4|23139.4|23143.9|23136.9|23146.4|23139.4|23141.4|23134.4|34
1598959200000|2020-09-01 11:20:00|23146.4|23139.4|23141.4|23134.4|23146.4|23139.4|23141.4|23134.4|24
1598959500000|2020-09-01 11:25:00|23138.9|23131.9|23131.4|23124.4|23141.4|23134.4|23131.4|23124.4|32
1598959800000|2020-09-01 11:30:00|23136.4|23129.4|23131.4|23124.4|23136.4|23129.4|23126.4|23119.4|87
1598960100000|2020-09-01 11:35:00|23136.4|23129.4|23136.4|23129.4|23136.4|23129.4|23131.4|23124.4|46
1598960400000|2020-09-01 11:40:00|23133.9|23126.9|23136.4|23129.4|23141.4|23134.4|23131.4|23124.4|39
1598960700000|2020-09-01 11:45:00|23141.4|23134.4|23141.4|23134.4|23141.4|23134.4|23136.4|23129.4|46
1598961000000|2020-09-01 11:50:00|23138.9|23131.9|23131.4|23124.4|23141.4|23134.4|23131.4|23124.4|40
1598961300000|2020-09-01 11:55:00|23128.9|23121.9|23131.4|23124.4|23136.4|23129.4|23126.4|23119.4|31
1598961600000|2020-09-01 12:00:00|23133.9|23126.9|23133.9|23126.9|23136.4|23129.4|23131.4|23124.4|60
1598961900000|2020-09-01 12:05:00|23136.4|23129.4|23136.4|23129.4|23136.4|23129.4|23131.4|23124.4|51
1598962200000|2020-09-01 12:10:00|23133.9|23126.9|23131.4|23124.4|23136.4|23129.4|23131.4|23124.4|43
1598962500000|2020-09-01 12:15:00|23128.9|23121.9|23126.4|23119.4|23131.4|23124.4|23126.4|23119.4|14
1598962800000|2020-09-01 12:20:00|23123.9|23116.9|23126.4|23119.4|23131.4|23124.4|23123.9|23116.9|67
1598963100000|2020-09-01 12:25:00|23128.9|23121.9|23136.4|23129.4|23136.4|23129.4|23128.9|23121.9|33
1598963400000|2020-09-01 12:30:00|23138.9|23131.9|23136.4|23129.4|23141.4|23134.4|23136.4|23129.4|31
1598963700000|2020-09-01 12:35:00|23138.9|23131.9|23136.4|23129.4|23141.4|23134.4|23136.4|23129.4|30
1598964000000|2020-09-01 12:40:00|23131.4|23124.4|23136.4|23129.4|23146.4|23139.4|23131.4|23124.4|120
1598964300000|2020-09-01 12:45:00|23141.4|23134.4|23146.4|23139.4|23146.4|23139.4|23136.4|23129.4|36
1598964600000|2020-09-01 12:50:00|23143.9|23136.9|23136.4|23129.4|23143.9|23136.9|23136.4|23129.4|67
1598964900000|2020-09-01 12:55:00|23133.9|23126.9|23111.4|23104.4|23136.4|23129.4|23101.4|23094.4|237
1598965200000|2020-09-01 13:00:00|23106.4|23099.4|23081.4|23074.4|23111.4|23104.4|23056.4|23049.4|742
1598965500000|2020-09-01 13:05:00|23078.9|23071.9|23066.4|23059.4|23078.9|23071.9|23056.4|23049.4|477
1598965800000|2020-09-01 13:10:00|23061.4|23054.4|23071.4|23064.4|23071.4|23064.4|23056.4|23049.4|258
1598966100000|2020-09-01 13:15:00|23066.4|23059.4|23076.4|23069.4|23078.9|23071.9|23058.9|23051.9|83
1598966400000|2020-09-01 13:20:00|23073.9|23066.9|23081.4|23074.4|23083.9|23076.9|23071.4|23064.4|98
1598966700000|2020-09-01 13:25:00|23078.9|23071.9|23086.4|23079.4|23086.4|23079.4|23076.4|23069.4|38
1598967000000|2020-09-01 13:30:00|23083.9|23076.9|23076.4|23069.4|23086.4|23079.4|23056.4|23049.4|569
1598967300000|2020-09-01 13:35:00|23071.4|23064.4|23071.4|23064.4|23076.4|23069.4|23061.4|23054.4|249
1598967600000|2020-09-01 13:40:00|23073.9|23066.9|23086.4|23079.4|23091.4|23084.4|23061.4|23054.4|160
1598967900000|2020-09-01 13:45:00|23088.9|23081.9|23101.4|23094.4|23106.4|23099.4|23081.4|23074.4|138
1598968200000|2020-09-01 13:50:00|23096.4|23089.4|23106.4|23099.4|23106.4|23099.4|23091.4|23084.4|161
1598968500000|2020-09-01 13:55:00|23101.4|23094.4|23101.4|23094.4|23106.4|23099.4|23098.9|23091.9|161
1598968800000|2020-09-01 14:00:00|23106.4|23099.4|23141.4|23134.4|23156.4|23149.4|23106.4|23099.4|557
1598969100000|2020-09-01 14:05:00|23146.4|23139.4|23121.4|23114.4|23151.4|23144.4|23121.4|23114.4|352
1598969400000|2020-09-01 14:10:00|23126.4|23119.4|23121.4|23114.4|23141.4|23134.4|23116.4|23109.4|76
1598969700000|2020-09-01 14:15:00|23126.4|23119.4|23141.4|23134.4|23146.4|23139.4|23111.4|23104.4|200
1598970000000|2020-09-01 14:20:00|23146.4|23139.4|23166.4|23159.4|23171.4|23164.4|23141.4|23134.4|510
1598970300000|2020-09-01 14:25:00|23171.4|23164.4|23186.4|23179.4|23186.4|23179.4|23166.4|23159.4|521
1598970600000|2020-09-01 14:30:00|23181.4|23174.4|23176.4|23169.4|23186.4|23179.4|23166.4|23159.4|285
1598970900000|2020-09-01 14:35:00|23171.4|23164.4|23171.4|23164.4|23176.4|23169.4|23163.9|23156.9|113
1598971200000|2020-09-01 14:40:00|23173.9|23166.9|23161.4|23154.4|23181.4|23174.4|23156.4|23149.4|162
1598971500000|2020-09-01 14:45:00|23158.9|23151.9|23156.4|23149.4|23181.4|23174.4|23156.4|23149.4|234
1598971800000|2020-09-01 14:50:00|23153.9|23146.9|23151.4|23144.4|23166.4|23159.4|23146.4|23139.4|241
1598972100000|2020-09-01 14:55:00|23146.4|23139.4|23146.4|23139.4|23156.4|23149.4|23141.4|23134.4|204
1598972400000|2020-09-01 15:00:00|23141.4|23134.4|23141.4|23134.4|23151.4|23144.4|23136.4|23129.4|122
1598972700000|2020-09-01 15:05:00|23143.9|23136.9|23141.4|23134.4|23146.4|23139.4|23136.4|23129.4|87
1598973000000|2020-09-01 15:10:00|23146.4|23139.4|23146.4|23139.4|23146.4|23139.4|23141.4|23134.4|119
1598973300000|2020-09-01 15:15:00|23141.4|23134.4|23146.4|23139.4|23156.4|23149.4|23141.4|23134.4|104
1598973600000|2020-09-01 15:20:00|23143.9|23136.9|23133.9|23126.9|23146.4|23139.4|23126.4|23119.4|180
1598973900000|2020-09-01 15:25:00|23131.4|23124.4|23131.4|23124.4|23141.4|23134.4|23121.4|23114.4|182
1598974200000|2020-09-01 15:30:00|23136.4|23129.4|23131.4|23124.4|23136.4|23129.4|23123.9|23116.9|229
1598974500000|2020-09-01 15:35:00|23133.9|23126.9|23126.4|23119.4|23133.9|23126.9|23121.4|23114.4|293
1598974800000|2020-09-01 15:40:00|23131.4|23124.4|23126.4|23119.4|23133.9|23126.9|23121.4|23114.4|186
1598975100000|2020-09-01 15:45:00|23131.4|23124.4|23136.4|23129.4|23136.4|23129.4|23126.4|23119.4|58
1598975400000|2020-09-01 15:50:00|23131.4|23124.4|23136.4|23129.4|23143.9|23136.9|23131.4|23124.4|56
1598975700000|2020-09-01 15:55:00|23141.4|23134.4|23136.4|23129.4|23141.4|23134.4|23131.4|23124.4|57
1598976000000|2020-09-01 16:00:00|23131.4|23124.4|23136.4|23129.4|23141.4|23134.4|23131.4|23124.4|165
1598976300000|2020-09-01 16:05:00|23141.4|23134.4|23136.4|23129.4|23146.4|23139.4|23136.4|23129.4|69
1598976600000|2020-09-01 16:10:00|23141.4|23134.4|23141.4|23134.4|23146.4|23139.4|23131.4|23124.4|31
1598976900000|2020-09-01 16:15:00|23138.9|23131.9|23136.4|23129.4|23141.4|23134.4|23136.4|23129.4|28
1598977200000|2020-09-01 16:20:00|23138.9|23131.9|23131.4|23124.4|23138.9|23131.9|23131.4|23124.4|50
1598977500000|2020-09-01 16:25:00|23136.4|23129.4|23136.4|23129.4|23141.4|23134.4|23131.4|23124.4|42
1598977800000|2020-09-01 16:30:00|23131.4|23124.4|23141.4|23134.4|23141.4|23134.4|23131.4|23124.4|65
1598978100000|2020-09-01 16:35:00|23146.4|23139.4|23146.4|23139.4|23146.4|23139.4|23141.4|23134.4|134
1598978400000|2020-09-01 16:40:00|23141.4|23134.4|23146.4|23139.4|23146.4|23139.4|23141.4|23134.4|113
1598978700000|2020-09-01 16:45:00|23151.4|23144.4|23146.4|23139.4|23151.4|23144.4|23141.4|23134.4|41
1598979000000|2020-09-01 16:50:00|23148.9|23141.9|23161.4|23154.4|23166.4|23159.4|23146.4|23139.4|230
1598979300000|2020-09-01 16:55:00|23156.4|23149.4|23171.4|23164.4|23171.4|23164.4|23156.4|23149.4|189
1598979600000|2020-09-01 17:00:00|23166.4|23159.4|23161.4|23154.4|23171.4|23164.4|23161.4|23154.4|97
1598979900000|2020-09-01 17:05:00|23156.4|23149.4|23161.4|23154.4|23161.4|23154.4|23156.4|23149.4|154
1598980200000|2020-09-01 17:10:00|23156.4|23149.4|23151.4|23144.4|23156.4|23149.4|23151.4|23144.4|171
1598980500000|2020-09-01 17:15:00|23156.4|23149.4|23146.4|23139.4|23156.4|23149.4|23146.4|23139.4|72
1598980800000|2020-09-01 17:20:00|23141.4|23134.4|23141.4|23134.4|23146.4|23139.4|23141.4|23134.4|53
1598981100000|2020-09-01 17:25:00|23146.4|23139.4|23141.4|23134.4|23146.4|23139.4|23141.4|23134.4|33
1598981400000|2020-09-01 17:30:00|23143.9|23136.9|23136.4|23129.4|23146.4|23139.4|23136.4|23129.4|61
1598981700000|2020-09-01 17:35:00|23138.9|23131.9|23146.4|23139.4|23151.4|23144.4|23136.4|23129.4|77
1598982000000|2020-09-01 17:40:00|23148.9|23141.9|23151.4|23144.4|23156.4|23149.4|23148.9|23141.9|108
1598982300000|2020-09-01 17:45:00|23156.4|23149.4|23156.4|23149.4|23156.4|23149.4|23153.9|23146.9|40
1598982600000|2020-09-01 17:50:00|23151.4|23144.4|23156.4|23149.4|23156.4|23149.4|23146.4|23139.4|90
1598982900000|2020-09-01 17:55:00|23151.4|23144.4|23156.4|23149.4|23156.4|23149.4|23151.4|23144.4|29
1598983200000|2020-09-01 18:00:00|23151.4|23144.4|23156.4|23149.4|23156.4|23149.4|23151.4|23144.4|94
1598983500000|2020-09-01 18:05:00|||||||||14
1598983800000|2020-09-01 18:10:00|23158.9|23151.9|23156.4|23149.4|23161.4|23154.4|23156.4|23149.4|63
1598984100000|2020-09-01 18:15:00|||||||||104
1598984400000|2020-09-01 18:20:00|23161.4|23154.4|23161.4|23154.4|23161.4|23154.4|23161.4|23154.4|12
1598984700000|2020-09-01 18:25:00|23156.4|23149.4|23156.4|23149.4|23156.4|23149.4|23151.4|23144.4|67
1598985000000|2020-09-01 18:30:00|23158.9|23151.9|23156.4|23149.4|23158.9|23151.9|23156.4|23149.4|21
1598985300000|2020-09-01 18:35:00|23151.4|23144.4|23161.4|23154.4|23161.4|23154.4|23151.4|23144.4|21
1598985600000|2020-09-01 18:40:00|23163.9|23156.9|23161.4|23154.4|23166.4|23159.4|23156.4|23149.4|49
1598985900000|2020-09-01 18:45:00|23158.9|23151.9|23161.4|23154.4|23161.4|23154.4|23151.4|23144.4|36
1598986200000|2020-09-01 18:50:00|23156.4|23149.4|23156.4|23149.4|23166.4|23159.4|23156.4|23149.4|17
1598986500000|2020-09-01 18:55:00|23161.4|23154.4|23161.4|23154.4|23161.4|23154.4|23158.9|23151.9|58
1598986800000|2020-09-01 19:00:00|23156.4|23149.4|23156.4|23149.4|23161.4|23154.4|23151.4|23144.4|37
1598987100000|2020-09-01 19:05:00|23151.4|23144.4|23161.4|23154.4|23161.4|23154.4|23151.4|23144.4|27
1598987400000|2020-09-01 19:10:00|23156.4|23149.4|23146.4|23139.4|23156.4|23149.4|23146.4|23139.4|95
1598987700000|2020-09-01 19:15:00|23151.4|23144.4|23151.4|23144.4|23151.4|23144.4|23151.4|23144.4|41
1598988000000|2020-09-01 19:20:00|23156.4|23149.4|23161.4|23154.4|23161.4|23154.4|23151.4|23144.4|59
1598988300000|2020-09-01 19:25:00|23158.9|23151.9|23151.4|23144.4|23161.4|23154.4|23151.4|23144.4|53
1598988600000|2020-09-01 19:30:00|23153.9|23146.9|23151.4|23144.4|23156.4|23149.4|23151.4|23144.4|29
1598988900000|2020-09-01 19:35:00|23153.9|23146.9|23151.4|23144.4|23153.9|23146.9|23146.4|23139.4|138
1598989200000|2020-09-01 19:40:00|23156.4|23149.4|23166.4|23159.4|23166.4|23159.4|23151.4|23144.4|116
1598989500000|2020-09-01 19:45:00|23161.4|23154.4|23156.4|23149.4|23166.4|23159.4|23156.4|23149.4|126
1598989800000|2020-09-01 19:50:00|23151.4|23144.4|23161.4|23154.4|23166.4|23159.4|23151.4|23144.4|255
1598990100000|2020-09-01 19:55:00|23166.4|23159.4|23186.4|23179.4|23186.4|23179.4|23166.4|23159.4|346
1598990400000|2020-09-01 20:00:00|23181.4|23174.4|23186.4|23179.4|23186.4|23179.4|23181.4|23174.4|109
1598990700000|2020-09-01 20:05:00|23183.9|23176.9|23186.4|23179.4|23186.4|23179.4|23181.4|23174.4|76
1598991000000|2020-09-01 20:10:00|23188.9|23181.9|23201.4|23194.4|23201.4|23194.4|23186.4|23179.4|211
1598991300000|2020-09-01 20:15:00|23205.4|23190.4|23200.4|23185.4|23205.4|23190.4|23200.4|23185.4|6
1598991600000|2020-09-01 20:20:00|23197.9|23182.9|23190.4|23175.4|23200.4|23185.4|23185.4|23170.4|15
1598991900000|2020-09-01 20:25:00|23187.9|23172.9|23185.4|23170.4|23190.4|23175.4|23177.9|23162.9|31
1598992200000|2020-09-01 20:30:00|23190.4|23175.4|23202.9|23187.9|23205.4|23190.4|23185.4|23170.4|14
1598992500000|2020-09-01 20:35:00|23200.4|23185.4|23207.9|23192.9|23210.4|23195.4|23195.4|23180.4|78
1598992800000|2020-09-01 20:40:00|23205.4|23190.4|23215.4|23200.4|23215.4|23200.4|23202.9|23187.9|40
1598993100000|2020-09-01 20:45:00|23212.9|23197.9|23212.9|23197.9|23215.4|23200.4|23205.4|23190.4|21
1598993400000|2020-09-01 20:50:00|23210.4|23195.4|23222.9|23207.9|23225.4|23210.4|23210.4|23195.4|24
1598993700000|2020-09-01 20:55:00|23225.4|23210.4|23239|23209|23240.5|23215.4|23220.4|23205.4|38
1598994000000|2020-09-01 21:00:00|23238.1|23208.1|23239.1|23209.1|23239.6|23209.6|23237.4|23207.4|0
1598994300000|2020-09-01 21:05:00|23239.4|23209.4|23241.8|23211.8|23242|23212|23239.4|23209.4|0
1598994600000|2020-09-01 21:10:00|23241.6|23211.6|23240.9|23210.9|23241.6|23211.6|23239.1|23209.1|0
1598994900000|2020-09-01 21:15:00|23240.7|23210.7|23237.9|23207.9|23240.9|23210.9|23237.9|23207.9|0
1598995200000|2020-09-01 21:20:00|23239.1|23209.1|23238.7|23208.7|23239.1|23209.1|23237.8|23207.8|0
1598995500000|2020-09-01 21:25:00|23238.5|23208.5|23241.9|23211.9|23242.1|23212.1|23238.5|23208.5|0
1598995800000|2020-09-01 21:30:00|23242|23212|23242.3|23212.3|23242.8|23212.8|23242|23212|0
1598996100000|2020-09-01 21:35:00|23242.2|23212.2|23241.5|23211.5|23242.4|23212.4|23241.5|23211.5|0
1598996400000|2020-09-01 21:40:00|23241.8|23211.8|23241.8|23211.8|23242.1|23212.1|23241.2|23211.2|0
1598996700000|2020-09-01 21:45:00|23242.1|23212.1|23243.4|23213.4|23243.4|23213.4|23239.6|23209.6|0
1598997000000|2020-09-01 21:50:00|23243.3|23213.3|23243.3|23213.3|23243.3|23213.3|23243.1|23213.1|0
1598997300000|2020-09-01 21:55:00|23243.4|23213.4|23242.6|23212.6|23244.1|23214.1|23242.4|23212.4|0
1598997600000|2020-09-01 22:00:00|23244.3|23214.3|23245.4|23230.4|23252.9|23237.9|23231.7|23201.7|83
1598997900000|2020-09-01 22:05:00|23240.4|23225.4|23255.4|23240.4|23255.4|23240.4|23240.4|23225.4|36
1598998200000|2020-09-01 22:10:00|23260.4|23245.4|23277.9|23262.9|23277.9|23262.9|23255.4|23240.4|78
1598998500000|2020-09-01 22:15:00|23275.4|23260.4|23277.9|23262.9|23282.9|23267.9|23270.4|23255.4|24
1598998800000|2020-09-01 22:20:00|23275.4|23260.4|23275.4|23260.4|23282.9|23267.9|23275.4|23260.4|3
1598999100000|2020-09-01 22:25:00|23277.9|23262.9|23270.4|23255.4|23280.4|23265.4|23270.4|23255.4|9
1598999400000|2020-09-01 22:30:00|23272.9|23257.9|23285.4|23270.4|23285.4|23270.4|23265.4|23250.4|69
1598999700000|2020-09-01 22:35:00|23290.4|23275.4|23295.4|23280.4|23295.4|23280.4|23290.4|23275.4|6
1599000000000|2020-09-01 22:40:00|23292.9|23277.9|23270.4|23255.4|23295.4|23280.4|23270.4|23255.4|6
1599000300000|2020-09-01 22:45:00|23272.9|23257.9|23275.4|23260.4|23280.4|23265.4|23272.9|23257.9|20
1599000600000|2020-09-01 22:50:00|23277.9|23262.9|23277.9|23262.9|23277.9|23262.9|23275.4|23260.4|1
1599000900000|2020-09-01 22:55:00|23275.4|23260.4|23277.9|23262.9|23277.9|23262.9|23272.9|23257.9|1
1599001200000|2020-09-01 23:00:00|23280.4|23265.4|23262.9|23247.9|23280.4|23265.4|23262.9|23247.9|33
1599001500000|2020-09-01 23:05:00|23260.4|23245.4|23260.4|23245.4|23262.9|23247.9|23260.4|23245.4|6
1599001800000|2020-09-01 23:10:00|23265.4|23250.4|23265.4|23250.4|23265.4|23250.4|23262.9|23247.9|2
1599002100000|2020-09-01 23:15:00|23262.9|23247.9|23262.9|23247.9|23265.4|23250.4|23260.4|23245.4|8
1599002400000|2020-09-01 23:20:00|23265.4|23250.4|23290.4|23275.4|23297.9|23282.9|23265.4|23250.4|130
1599002700000|2020-09-01 23:25:00|23287.9|23272.9|23290.4|23275.4|23305.4|23290.4|23287.9|23272.9|140
1599003000000|2020-09-01 23:30:00|23295.4|23280.4|23251.4|23244.4|23295.4|23280.4|23246.4|23239.4|20370
1599003300000|2020-09-01 23:35:00|23256.4|23249.4|23261.4|23254.4|23266.4|23259.4|23246.4|23239.4|307
1599003600000|2020-09-01 23:40:00|23256.4|23249.4|23241.4|23234.4|23261.4|23254.4|23241.4|23234.4|371
1599003900000|2020-09-01 23:45:00|23246.4|23239.4|23266.4|23259.4|23276.4|23269.4|23243.9|23236.9|822
1599004200000|2020-09-01 23:50:00|23261.4|23254.4|23256.4|23249.4|23261.4|23254.4|23256.4|23249.4|175
1599004500000|2020-09-01 23:55:00|23261.4|23254.4|23276.4|23269.4|23278.9|23271.9|23261.4|23254.4|494
1599004800000|2020-09-02 00:00:00|23281.4|23274.4|23243.9|23236.9|23281.4|23274.4|23236.4|23229.4|1525
1599005100000|2020-09-02 00:05:00|23246.4|23239.4|23253.9|23246.9|23261.4|23254.4|23226.4|23219.4|874
1599005400000|2020-09-02 00:10:00|23251.4|23244.4|23271.4|23264.4|23291.4|23284.4|23251.4|23244.4|1154
1599005700000|2020-09-02 00:15:00|23276.4|23269.4|23261.4|23254.4|23281.4|23274.4|23256.4|23249.4|647
1599006000000|2020-09-02 00:20:00|23258.9|23251.9|23261.4|23254.4|23266.4|23259.4|23246.4|23239.4|306
1599006300000|2020-09-02 00:25:00|23258.9|23251.9|23266.4|23259.4|23271.4|23264.4|23246.4|23239.4|427
1599006600000|2020-09-02 00:30:00|23271.4|23264.4|23256.4|23249.4|23276.4|23269.4|23246.4|23239.4|432
1599006900000|2020-09-02 00:35:00|23253.9|23246.9|23261.4|23254.4|23266.4|23259.4|23246.4|23239.4|218
1599007200000|2020-09-02 00:40:00|23263.9|23256.9|23271.4|23264.4|23281.4|23274.4|23261.4|23254.4|324
1599007500000|2020-09-02 00:45:00|23273.9|23266.9|23271.4|23264.4|23281.4|23274.4|23261.4|23254.4|383
1599007800000|2020-09-02 00:50:00|23273.9|23266.9|23251.4|23244.4|23276.4|23269.4|23246.4|23239.4|308
1599008100000|2020-09-02 00:55:00|23248.9|23241.9|23256.4|23249.4|23266.4|23259.4|23246.4|23239.4|244
1599008400000|2020-09-02 01:00:00|23258.9|23251.9|23266.4|23259.4|23266.4|23259.4|23251.4|23244.4|218
1599008700000|2020-09-02 01:05:00|23271.4|23264.4|23263.9|23256.9|23271.4|23264.4|23251.4|23244.4|306
1599009000000|2020-09-02 01:10:00|23261.4|23254.4|23251.4|23244.4|23266.4|23259.4|23246.4|23239.4|183
1599009300000|2020-09-02 01:15:00|23246.4|23239.4|23251.4|23244.4|23251.4|23244.4|23236.4|23229.4|562
1599009600000|2020-09-02 01:20:00|23246.4|23239.4|23241.4|23234.4|23256.4|23249.4|23241.4|23234.4|232
1599009900000|2020-09-02 01:25:00|23243.9|23236.9|23231.4|23224.4|23246.4|23239.4|23226.4|23219.4|228
1599010200000|2020-09-02 01:30:00|23228.9|23221.9|23226.4|23219.4|23231.4|23224.4|23216.4|23209.4|615
1599010500000|2020-09-02 01:35:00|23223.9|23216.9|23236.4|23229.4|23236.4|23229.4|23213.9|23206.9|329
1599010800000|2020-09-02 01:40:00|23233.9|23226.9|23221.4|23214.4|23236.4|23229.4|23211.4|23204.4|373
1599011100000|2020-09-02 01:45:00|23218.9|23211.9|23236.4|23229.4|23236.4|23229.4|23216.4|23209.4|259
1599011400000|2020-09-02 01:50:00|23231.4|23224.4|23231.4|23224.4|23236.4|23229.4|23228.9|23221.9|266
1599011700000|2020-09-02 01:55:00|23228.9|23221.9|23221.4|23214.4|23231.4|23224.4|23221.4|23214.4|405
1599012000000|2020-09-02 02:00:00|23223.9|23216.9|23211.4|23204.4|23226.4|23219.4|23206.4|23199.4|535
1599012300000|2020-09-02 02:05:00|23208.9|23201.9|23216.4|23209.4|23216.4|23209.4|23201.4|23194.4|251
1599012600000|2020-09-02 02:10:00|23213.9|23206.9|23236.4|23229.4|23236.4|23229.4|23211.4|23204.4|310
1599012900000|2020-09-02 02:15:00|23233.9|23226.9|23226.4|23219.4|23236.4|23229.4|23226.4|23219.4|171
1599013200000|2020-09-02 02:20:00|23231.4|23224.4|23236.4|23229.4|23236.4|23229.4|23226.4|23219.4|97
1599013500000|2020-09-02 02:25:00|23231.4|23224.4|23216.4|23209.4|23231.4|23224.4|23208.9|23201.9|191
1599013800000|2020-09-02 02:30:00|23213.9|23206.9|23206.4|23199.4|23216.4|23209.4|23191.4|23184.4|372
1599014100000|2020-09-02 02:35:00|23203.9|23196.9|23196.4|23189.4|23211.4|23204.4|23193.9|23186.9|279
1599014400000|2020-09-02 02:40:00|23201.4|23194.4|23176.4|23169.4|23201.4|23194.4|23173.9|23166.9|499
1599014700000|2020-09-02 02:45:00|23173.9|23166.9|23171.4|23164.4|23176.4|23169.4|23166.4|23159.4|360
1599015000000|2020-09-02 02:50:00|23168.9|23161.9|23171.4|23164.4|23171.4|23164.4|23166.4|23159.4|104
1599015300000|2020-09-02 02:55:00|23176.4|23169.4|23176.4|23169.4|23176.4|23169.4|23166.4|23159.4|190
1599015600000|2020-09-02 03:00:00|23181.4|23174.4|23191.4|23184.4|23191.4|23184.4|23176.4|23169.4|283
1599015900000|2020-09-02 03:05:00|23186.4|23179.4|23186.4|23179.4|23191.4|23184.4|23176.4|23169.4|240
1599016200000|2020-09-02 03:10:00|23188.9|23181.9|23191.4|23184.4|23196.4|23189.4|23183.9|23176.9|152
1599016500000|2020-09-02 03:15:00|23188.9|23181.9|23181.4|23174.4|23191.4|23184.4|23176.4|23169.4|191
1599016800000|2020-09-02 03:20:00|23176.4|23169.4|23176.4|23169.4|23181.4|23174.4|23176.4|23169.4|134
1599017100000|2020-09-02 03:25:00|23178.9|23171.9|23188.9|23181.9|23191.4|23184.4|23176.4|23169.4|211
1599017400000|2020-09-02 03:30:00|23186.4|23179.4|23191.4|23184.4|23196.4|23189.4|23181.4|23174.4|376
1599017700000|2020-09-02 03:35:00|23196.4|23189.4|23183.9|23176.9|23196.4|23189.4|23176.4|23169.4|449
1599018000000|2020-09-02 03:40:00|23186.4|23179.4|23181.4|23174.4|23186.4|23179.4|23171.4|23164.4|288
1599018300000|2020-09-02 03:45:00|23186.4|23179.4|23191.4|23184.4|23196.4|23189.4|23181.4|23174.4|292
1599018600000|2020-09-02 03:50:00|23196.4|23189.4|23191.4|23184.4|23196.4|23189.4|23181.4|23174.4|156
1599018900000|2020-09-02 03:55:00|23188.9|23181.9|23196.4|23189.4|23201.4|23194.4|23186.4|23179.4|288
1599019200000|2020-09-02 04:00:00|23193.9|23186.9|23206.4|23199.4|23206.4|23199.4|23186.4|23179.4|167
1599019500000|2020-09-02 04:05:00|23211.4|23204.4|23216.4|23209.4|23216.4|23209.4|23211.4|23204.4|142
1599019800000|2020-09-02 04:10:00|23213.9|23206.9|23211.4|23204.4|23216.4|23209.4|23211.4|23204.4|174
1599020100000|2020-09-02 04:15:00|23216.4|23209.4|23211.4|23204.4|23216.4|23209.4|23211.4|23204.4|111
1599020400000|2020-09-02 04:20:00|23206.4|23199.4|23216.4|23209.4|23221.4|23214.4|23201.4|23194.4|216
1599020700000|2020-09-02 04:25:00|23221.4|23214.4|23216.4|23209.4|23221.4|23214.4|23211.4|23204.4|215
1599021000000|2020-09-02 04:30:00|23221.4|23214.4|23213.9|23206.9|23221.4|23214.4|23211.4|23204.4|179
1599021300000|2020-09-02 04:35:00|23216.4|23209.4|23216.4|23209.4|23216.4|23209.4|23211.4|23204.4|59
1599021600000|2020-09-02 04:40:00|23218.9|23211.9|23221.4|23214.4|23226.4|23219.4|23216.4|23209.4|106
1599021900000|2020-09-02 04:45:00|23223.9|23216.9|23216.4|23209.4|23226.4|23219.4|23216.4|23209.4|185
1599022200000|2020-09-02 04:50:00|23211.4|23204.4|23206.4|23199.4|23211.4|23204.4|23206.4|23199.4|123
1599022500000|2020-09-02 04:55:00|23203.9|23196.9|23193.9|23186.9|23206.4|23199.4|23191.4|23184.4|146
1599022800000|2020-09-02 05:00:00|23196.4|23189.4|23191.4|23184.4|23196.4|23189.4|23186.4|23179.4|298
1599023100000|2020-09-02 05:05:00|23188.9|23181.9|23196.4|23189.4|23201.4|23194.4|23188.9|23181.9|200
1599023400000|2020-09-02 05:10:00|23201.4|23194.4|23211.4|23204.4|23211.4|23204.4|23201.4|23194.4|215
1599023700000|2020-09-02 05:15:00|23216.4|23209.4|23216.4|23209.4|23221.4|23214.4|23211.4|23204.4|334
1599024000000|2020-09-02 05:20:00|23221.4|23214.4|23216.4|23209.4|23221.4|23214.4|23216.4|23209.4|315
1599024300000|2020-09-02 05:25:00|23221.4|23214.4|23221.4|23214.4|23231.4|23224.4|23216.4|23209.4|285
1599024600000|2020-09-02 05:30:00|23226.4|23219.4|23231.4|23224.4|23231.4|23224.4|23221.4|23214.4|254
1599024900000|2020-09-02 05:35:00|23228.9|23221.9|23236.4|23229.4|23241.4|23234.4|23226.4|23219.4|642
1599025200000|2020-09-02 05:40:00|23238.9|23231.9|23241.4|23234.4|23248.9|23241.9|23236.4|23229.4|478
1599025500000|2020-09-02 05:45:00|23243.9|23236.9|23241.4|23234.4|23246.4|23239.4|23241.4|23234.4|172
1599025800000|2020-09-02 05:50:00|23236.4|23229.4|23241.4|23234.4|23246.4|23239.4|23236.4|23229.4|330
1599026100000|2020-09-02 05:55:00|23236.4|23229.4|23246.4|23239.4|23251.4|23244.4|23231.4|23224.4|839
1599026400000|2020-09-02 06:00:00|23251.4|23244.4|23256.4|23249.4|23261.4|23254.4|23241.4|23234.4|2453
1599026700000|2020-09-02 06:05:00|23258.9|23251.9|23281.4|23274.4|23283.9|23276.9|23256.4|23249.4|1479
1599027000000|2020-09-02 06:10:00|23276.4|23269.4|23303.9|23296.9|23321.4|23314.4|23276.4|23269.4|1010
1599027300000|2020-09-02 06:15:00|23301.4|23294.4|23281.4|23274.4|23301.4|23294.4|23273.9|23266.9|586
1599027600000|2020-09-02 06:20:00|23276.4|23269.4|23291.4|23284.4|23291.4|23284.4|23276.4|23269.4|708
1599027900000|2020-09-02 06:25:00|23286.4|23279.4|23276.4|23269.4|23286.4|23279.4|23271.4|23264.4|180
1599028200000|2020-09-02 06:30:00|23273.9|23266.9|23261.4|23254.4|23276.4|23269.4|23261.4|23254.4|75
1599028500000|2020-09-02 06:35:00|23266.4|23259.4|23256.4|23249.4|23266.4|23259.4|23256.4|23249.4|36
1599028800000|2020-09-02 06:40:00|23261.4|23254.4|23286.4|23279.4|23291.4|23284.4|23258.9|23251.9|148
1599029100000|2020-09-02 06:45:00|23283.9|23276.9|23291.4|23284.4|23296.4|23289.4|23283.9|23276.9|17
1599029400000|2020-09-02 06:50:00|23288.9|23281.9|23281.4|23274.4|23291.4|23284.4|23281.4|23274.4|25
1599029700000|2020-09-02 06:55:00|23286.4|23279.4|23281.4|23274.4|23288.9|23281.9|23273.9|23266.9|44
1599030000000|2020-09-02 07:00:00|23283.9|23276.9|23293.9|23286.9|23298.9|23291.9|23268.9|23261.9|91
1599030300000|2020-09-02 07:05:00|23291.4|23284.4|23321.4|23314.4|23333.9|23326.9|23291.4|23284.4|336
1599030600000|2020-09-02 07:10:00|23326.4|23319.4|23323.9|23316.9|23333.9|23326.9|23311.4|23304.4|115
1599030900000|2020-09-02 07:15:00|23326.4|23319.4|23316.4|23309.4|23346.4|23339.4|23316.4|23309.4|129
1599031200000|2020-09-02 07:20:00|23318.9|23311.9|23326.4|23319.4|23341.4|23334.4|23316.4|23309.4|201
1599031500000|2020-09-02 07:25:00|23328.9|23321.9|23318.9|23311.9|23331.4|23324.4|23316.4|23309.4|129
1599031800000|2020-09-02 07:30:00|23321.4|23314.4|23336.4|23329.4|23356.4|23349.4|23316.4|23309.4|393
1599032100000|2020-09-02 07:35:00|23338.9|23331.9|23331.4|23324.4|23341.4|23334.4|23326.4|23319.4|174
1599032400000|2020-09-02 07:40:00|23333.9|23326.9|23336.4|23329.4|23346.4|23339.4|23326.4|23319.4|100
1599032700000|2020-09-02 07:45:00|23338.9|23331.9|23316.4|23309.4|23341.4|23334.4|23311.4|23304.4|89
1599033000000|2020-09-02 07:50:00|23318.9|23311.9|23328.9|23321.9|23346.4|23339.4|23316.4|23309.4|403
1599033300000|2020-09-02 07:55:00|23331.4|23324.4|23336.4|23329.4|23341.4|23334.4|23331.4|23324.4|179
1599033600000|2020-09-02 08:00:00|23331.4|23324.4|23323.9|23316.9|23346.4|23339.4|23321.4|23314.4|100
1599033900000|2020-09-02 08:05:00|23321.4|23314.4|23326.4|23319.4|23361.4|23354.4|23321.4|23314.4|489
1599034200000|2020-09-02 08:10:00|23331.4|23324.4|23333.9|23326.9|23346.4|23339.4|23331.4|23324.4|149
1599034500000|2020-09-02 08:15:00|23331.4|23324.4|23356.4|23349.4|23356.4|23349.4|23331.4|23324.4|226
1599034800000|2020-09-02 08:20:00|23358.9|23351.9|23386.4|23379.4|23386.4|23379.4|23356.4|23349.4|584
1599035100000|2020-09-02 08:25:00|23383.9|23376.9|23386.4|23379.4|23388.9|23381.9|23381.4|23374.4|141
1599035400000|2020-09-02 08:30:00|23388.9|23381.9|23401.4|23394.4|23401.4|23394.4|23381.4|23374.4|184
1599035700000|2020-09-02 08:35:00|23403.9|23396.9|23396.4|23389.4|23411.4|23404.4|23396.4|23389.4|495
1599036000000|2020-09-02 08:40:00|23398.9|23391.9|23401.4|23394.4|23416.4|23409.4|23396.4|23389.4|313
1599036300000|2020-09-02 08:45:00|23406.4|23399.4|23403.9|23396.9|23421.4|23414.4|23398.9|23391.9|321
1599036600000|2020-09-02 08:50:00|23406.4|23399.4|23416.4|23409.4|23421.4|23414.4|23406.4|23399.4|106
1599036900000|2020-09-02 08:55:00|23418.9|23411.9|23431.4|23424.4|23431.4|23424.4|23406.4|23399.4|276
1599037200000|2020-09-02 09:00:00|23433.9|23426.9|23421.4|23414.4|23446.4|23439.4|23421.4|23414.4|249
1599037500000|2020-09-02 09:05:00|23423.9|23416.9|23436.4|23429.4|23436.4|23429.4|23421.4|23414.4|95
1599037800000|2020-09-02 09:10:00|23433.9|23426.9|23428.9|23421.9|23446.4|23439.4|23428.9|23421.9|160
1599038100000|2020-09-02 09:15:00|23431.4|23424.4|23446.4|23439.4|23451.4|23444.4|23428.9|23421.9|100
1599038400000|2020-09-02 09:20:00|23443.9|23436.9|23448.9|23441.9|23453.9|23446.9|23443.9|23436.9|263
1599038700000|2020-09-02 09:25:00|23451.4|23444.4|23451.4|23444.4|23456.4|23449.4|23446.4|23439.4|60
1599039000000|2020-09-02 09:30:00|23448.9|23441.9|23436.4|23429.4|23448.9|23441.9|23436.4|23429.4|52
1599039300000|2020-09-02 09:35:00|23433.9|23426.9|23426.4|23419.4|23436.4|23429.4|23418.9|23411.9|131
1599039600000|2020-09-02 09:40:00|23423.9|23416.9|23406.4|23399.4|23426.4|23419.4|23406.4|23399.4|114
1599039900000|2020-09-02 09:45:00|23403.9|23396.9|23401.4|23394.4|23411.4|23404.4|23401.4|23394.4|42
1599040200000|2020-09-02 09:50:00|23406.4|23399.4|23421.4|23414.4|23421.4|23414.4|23406.4|23399.4|70
1599040500000|2020-09-02 09:55:00|23426.4|23419.4|23426.4|23419.4|23431.4|23424.4|23423.9|23416.9|60
1599040800000|2020-09-02 10:00:00|23423.9|23416.9|23431.4|23424.4|23436.4|23429.4|23421.4|23414.4|233
1599041100000|2020-09-02 10:05:00|23428.9|23421.9|23423.9|23416.9|23431.4|23424.4|23421.4|23414.4|31
1599041400000|2020-09-02 10:10:00|23421.4|23414.4|23411.4|23404.4|23426.4|23419.4|23411.4|23404.4|120
1599041700000|2020-09-02 10:15:00|23416.4|23409.4|23423.9|23416.9|23426.4|23419.4|23416.4|23409.4|75
1599042000000|2020-09-02 10:20:00|23421.4|23414.4|23426.4|23419.4|23426.4|23419.4|23421.4|23414.4|33
1599042300000|2020-09-02 10:25:00|23431.4|23424.4|23416.4|23409.4|23431.4|23424.4|23416.4|23409.4|32
1599042600000|2020-09-02 10:30:00|23418.9|23411.9|23411.4|23404.4|23421.4|23414.4|23411.4|23404.4|41
1599042900000|2020-09-02 10:35:00|23413.9|23406.9|23416.4|23409.4|23416.4|23409.4|23411.4|23404.4|85
1599043200000|2020-09-02 10:40:00|23421.4|23414.4|23421.4|23414.4|23421.4|23414.4|23416.4|23409.4|53
1599043500000|2020-09-02 10:45:00|23426.4|23419.4|23416.4|23409.4|23426.4|23419.4|23411.4|23404.4|29
1599043800000|2020-09-02 10:50:00|23413.9|23406.9|23401.4|23394.4|23416.4|23409.4|23398.9|23391.9|195
1599044100000|2020-09-02 10:55:00|23398.9|23391.9|23396.4|23389.4|23401.4|23394.4|23393.9|23386.9|48
1599044400000|2020-09-02 11:00:00|23393.9|23386.9|23401.4|23394.4|23401.4|23394.4|23391.4|23384.4|28
1599044700000|2020-09-02 11:05:00|23406.4|23399.4|23401.4|23394.4|23411.4|23404.4|23401.4|23394.4|63
1599045000000|2020-09-02 11:10:00|23396.4|23389.4|23396.4|23389.4|23396.4|23389.4|23391.4|23384.4|43
1599045300000|2020-09-02 11:15:00|23393.9|23386.9|23391.4|23384.4|23401.4|23394.4|23391.4|23384.4|43
1599045600000|2020-09-02 11:20:00|23386.4|23379.4|23396.4|23389.4|23401.4|23394.4|23386.4|23379.4|42
1599045900000|2020-09-02 11:25:00|23401.4|23394.4|23396.4|23389.4|23401.4|23394.4|23391.4|23384.4|42
1599046200000|2020-09-02 11:30:00|23398.9|23391.9|23406.4|23399.4|23411.4|23404.4|23396.4|23389.4|39
1599046500000|2020-09-02 11:35:00|23408.9|23401.9|23406.4|23399.4|23411.4|23404.4|23401.4|23394.4|32
1599046800000|2020-09-02 11:40:00|23408.9|23401.9|23411.4|23404.4|23411.4|23404.4|23406.4|23399.4|6
1599047100000|2020-09-02 11:45:00|23408.9|23401.9|23411.4|23404.4|23416.4|23409.4|23406.4|23399.4|53
1599047400000|2020-09-02 11:50:00|23408.9|23401.9|23408.9|23401.9|23411.4|23404.4|23406.4|23399.4|18
1599047700000|2020-09-02 11:55:00|23406.4|23399.4|23396.4|23389.4|23408.9|23401.9|23396.4|23389.4|35
1599048000000|2020-09-02 12:00:00|23398.9|23391.9|23406.4|23399.4|23408.9|23401.9|23398.9|23391.9|47
1599048300000|2020-09-02 12:05:00|23408.9|23401.9|23398.9|23391.9|23411.4|23404.4|23398.9|23391.9|32
1599048600000|2020-09-02 12:10:00|23396.4|23389.4|23398.9|23391.9|23406.4|23399.4|23396.4|23389.4|45
1599048900000|2020-09-02 12:15:00|23401.4|23394.4|23396.4|23389.4|23401.4|23394.4|23376.4|23369.4|145
1599049200000|2020-09-02 12:20:00|23393.9|23386.9|23396.4|23389.4|23401.4|23394.4|23391.4|23384.4|70
1599049500000|2020-09-02 12:25:00|23398.9|23391.9|23396.4|23389.4|23401.4|23394.4|23391.4|23384.4|56
1599049800000|2020-09-02 12:30:00|23393.9|23386.9|23391.4|23384.4|23393.9|23386.9|23386.4|23379.4|176
1599050100000|2020-09-02 12:35:00|23396.4|23389.4|23396.4|23389.4|23396.4|23389.4|23388.9|23381.9|44
1599050400000|2020-09-02 12:40:00|23391.4|23384.4|23383.9|23376.9|23396.4|23389.4|23381.4|23374.4|204
1599050700000|2020-09-02 12:45:00|23386.4|23379.4|23381.4|23374.4|23391.4|23384.4|23371.4|23364.4|240
1599051000000|2020-09-02 12:50:00|23383.9|23376.9|23386.4|23379.4|23386.4|23379.4|23381.4|23374.4|28
1599051300000|2020-09-02 12:55:00|23383.9|23376.9|23376.4|23369.4|23386.4|23379.4|23376.4|23369.4|69
1599051600000|2020-09-02 13:00:00|23378.9|23371.9|23371.4|23364.4|23381.4|23374.4|23361.4|23354.4|53
1599051900000|2020-09-02 13:05:00|23373.9|23366.9|23386.4|23379.4|23386.4|23379.4|23373.9|23366.9|23
1599052200000|2020-09-02 13:10:00|23391.4|23384.4|23396.4|23389.4|23396.4|23389.4|23386.4|23379.4|33
1599052500000|2020-09-02 13:15:00|23393.9|23386.9|23391.4|23384.4|23396.4|23389.4|23386.4|23379.4|61
1599052800000|2020-09-02 13:20:00|23386.4|23379.4|23396.4|23389.4|23396.4|23389.4|23386.4|23379.4|45
1599053100000|2020-09-02 13:25:00|23391.4|23384.4|23386.4|23379.4|23391.4|23384.4|23383.9|23376.9|67
1599053400000|2020-09-02 13:30:00|23383.9|23376.9|23381.4|23374.4|23386.4|23379.4|23368.9|23361.9|268
1599053700000|2020-09-02 13:35:00|23376.4|23369.4|23361.4|23354.4|23381.4|23374.4|23361.4|23354.4|237
1599054000000|2020-09-02 13:40:00|23356.4|23349.4|23371.4|23364.4|23376.4|23369.4|23351.4|23344.4|548
1599054300000|2020-09-02 13:45:00|23366.4|23359.4|23368.9|23361.9|23381.4|23374.4|23366.4|23359.4|125
1599054600000|2020-09-02 13:50:00|23366.4|23359.4|23346.4|23339.4|23371.4|23364.4|23341.4|23334.4|320
1599054900000|2020-09-02 13:55:00|23351.4|23344.4|23346.4|23339.4|23356.4|23349.4|23336.4|23329.4|224
1599055200000|2020-09-02 14:00:00|23343.9|23336.9|23356.4|23349.4|23361.4|23354.4|23343.9|23336.9|173
1599055500000|2020-09-02 14:05:00|23361.4|23354.4|23326.4|23319.4|23361.4|23354.4|23316.4|23309.4|657
1599055800000|2020-09-02 14:10:00|23321.4|23314.4|23356.4|23349.4|23356.4|23349.4|23316.4|23309.4|397
1599056100000|2020-09-02 14:15:00|23353.9|23346.9|23376.4|23369.4|23376.4|23369.4|23351.4|23344.4|201
1599056400000|2020-09-02 14:20:00|23371.4|23364.4|23366.4|23359.4|23381.4|23374.4|23366.4|23359.4|143
1599056700000|2020-09-02 14:25:00|23368.9|23361.9|23376.4|23369.4|23376.4|23369.4|23356.4|23349.4|111
1599057000000|2020-09-02 14:30:00|23381.4|23374.4|23391.4|23384.4|23396.4|23389.4|23376.4|23369.4|480
1599057300000|2020-09-02 14:35:00|23386.4|23379.4|23371.4|23364.4|23391.4|23384.4|23371.4|23364.4|359
1599057600000|2020-09-02 14:40:00|23373.9|23366.9|23366.4|23359.4|23381.4|23374.4|23356.4|23349.4|178
1599057900000|2020-09-02 14:45:00|23361.4|23354.4|23366.4|23359.4|23368.9|23361.9|23351.4|23344.4|173
1599058200000|2020-09-02 14:50:00|23371.4|23364.4|23376.4|23369.4|23381.4|23374.4|23371.4|23364.4|306
1599058500000|2020-09-02 14:55:00|23381.4|23374.4|23373.9|23366.9|23381.4|23374.4|23366.4|23359.4|224
1599058800000|2020-09-02 15:00:00|23376.4|23369.4|23371.4|23364.4|23376.4|23369.4|23363.9|23356.9|103
1599059100000|2020-09-02 15:05:00|23368.9|23361.9|23341.4|23334.4|23371.4|23364.4|23336.4|23329.4|354
1599059400000|2020-09-02 15:10:00|23338.9|23331.9|23356.4|23349.4|23356.4|23349.4|23336.4|23329.4|270
1599059700000|2020-09-02 15:15:00|23353.9|23346.9|23346.4|23339.4|23356.4|23349.4|23331.4|23324.4|191
1599060000000|2020-09-02 15:20:00|23351.4|23344.4|23331.4|23324.4|23351.4|23344.4|23331.4|23324.4|125
1599060300000|2020-09-02 15:25:00|23326.4|23319.4|23331.4|23324.4|23331.4|23324.4|23321.4|23314.4|432
1599060600000|2020-09-02 15:30:00|23328.9|23321.9|23351.4|23344.4|23351.4|23344.4|23326.4|23319.4|158
1599060900000|2020-09-02 15:35:00|23348.9|23341.9|23316.4|23309.4|23351.4|23344.4|23316.4|23309.4|536
1599061200000|2020-09-02 15:40:00|23321.4|23314.4|23336.4|23329.4|23341.4|23334.4|23321.4|23314.4|368
1599061500000|2020-09-02 15:45:00|23338.9|23331.9|23356.4|23349.4|23361.4|23354.4|23338.9|23331.9|280
1599061800000|2020-09-02 15:50:00|23353.9|23346.9|23366.4|23359.4|23366.4|23359.4|23346.4|23339.4|217
1599062100000|2020-09-02 15:55:00|23361.4|23354.4|23361.4|23354.4|23371.4|23364.4|23361.4|23354.4|198
1599062400000|2020-09-02 16:00:00|23356.4|23349.4|23346.4|23339.4|23361.4|23354.4|23346.4|23339.4|316
1599062700000|2020-09-02 16:05:00|23348.9|23341.9|23356.4|23349.4|23356.4|23349.4|23346.4|23339.4|25
1599063000000|2020-09-02 16:10:00|23361.4|23354.4|23366.4|23359.4|23366.4|23359.4|23356.4|23349.4|118
1599063300000|2020-09-02 16:15:00|23371.4|23364.4|23371.4|23364.4|23371.4|23364.4|23366.4|23359.4|217
1599063600000|2020-09-02 16:20:00|23376.4|23369.4|23371.4|23364.4|23376.4|23369.4|23366.4|23359.4|133
1599063900000|2020-09-02 16:25:00|23368.9|23361.9|23366.4|23359.4|23371.4|23364.4|23361.4|23354.4|97
1599064200000|2020-09-02 16:30:00|23361.4|23354.4|23376.4|23369.4|23376.4|23369.4|23361.4|23354.4|232
1599064500000|2020-09-02 16:35:00|23378.9|23371.9|23396.4|23389.4|23396.4|23389.4|23376.4|23369.4|191
1599064800000|2020-09-02 16:40:00|23401.4|23394.4|23396.4|23389.4|23401.4|23394.4|23396.4|23389.4|124
1599065100000|2020-09-02 16:45:00|23398.9|23391.9|23396.4|23389.4|23401.4|23394.4|23396.4|23389.4|16
1599065400000|2020-09-02 16:50:00|23391.4|23384.4|23396.4|23389.4|23398.9|23391.9|23391.4|23384.4|100
1599065700000|2020-09-02 16:55:00|23398.9|23391.9|23396.4|23389.4|23401.4|23394.4|23396.4|23389.4|40
1599066000000|2020-09-02 17:00:00|23393.9|23386.9|23396.4|23389.4|23401.4|23394.4|23391.4|23384.4|78
1599066300000|2020-09-02 17:05:00|23398.9|23391.9|23398.9|23391.9|23401.4|23394.4|23396.4|23389.4|78
1599066600000|2020-09-02 17:10:00|23396.4|23389.4|23411.4|23404.4|23411.4|23404.4|23396.4|23389.4|153
1599066900000|2020-09-02 17:15:00|23406.4|23399.4|23411.4|23404.4|23416.4|23409.4|23406.4|23399.4|99
1599067200000|2020-09-02 17:20:00|23413.9|23406.9|23416.4|23409.4|23416.4|23409.4|23411.4|23404.4|60
1599067500000|2020-09-02 17:25:00|23411.4|23404.4|23411.4|23404.4|23416.4|23409.4|23411.4|23404.4|47
1599067800000|2020-09-02 17:30:00|23408.9|23401.9|23421.4|23414.4|23421.4|23414.4|23406.4|23399.4|123
1599068100000|2020-09-02 17:35:00|23426.4|23419.4|23416.4|23409.4|23426.4|23419.4|23416.4|23409.4|172
1599068400000|2020-09-02 17:40:00|23411.4|23404.4|23411.4|23404.4|23416.4|23409.4|23411.4|23404.4|86
1599068700000|2020-09-02 17:45:00|23413.9|23406.9|23406.4|23399.4|23413.9|23406.9|23403.9|23396.9|82
1599069000000|2020-09-02 17:50:00|23401.4|23394.4|23406.4|23399.4|23406.4|23399.4|23401.4|23394.4|26
1599069300000|2020-09-02 17:55:00|23411.4|23404.4|23406.4|23399.4|23411.4|23404.4|23401.4|23394.4|408
1599069600000|2020-09-02 18:00:00|23401.4|23394.4|23391.4|23384.4|23401.4|23394.4|23386.4|23379.4|117
1599069900000|2020-09-02 18:05:00|23396.4|23389.4|23411.4|23404.4|23411.4|23404.4|23393.9|23386.9|28
1599070200000|2020-09-02 18:10:00|23406.4|23399.4|23406.4|23399.4|23411.4|23404.4|23401.4|23394.4|101
1599070500000|2020-09-02 18:15:00|23408.9|23401.9|23408.9|23401.9|23411.4|23404.4|23406.4|23399.4|22
1599070800000|2020-09-02 18:20:00|23411.4|23404.4|23416.4|23409.4|23416.4|23409.4|23408.9|23401.9|111
1599071100000|2020-09-02 18:25:00|23413.9|23406.9|23416.4|23409.4|23421.4|23414.4|23411.4|23404.4|53
1599071400000|2020-09-02 18:30:00|23413.9|23406.9|23421.4|23414.4|23421.4|23414.4|23406.4|23399.4|49
1599071700000|2020-09-02 18:35:00|23426.4|23419.4|23421.4|23414.4|23426.4|23419.4|23421.4|23414.4|144
1599072000000|2020-09-02 18:40:00|23426.4|23419.4|23426.4|23419.4|23431.4|23424.4|23421.4|23414.4|138
1599072300000|2020-09-02 18:45:00|23423.9|23416.9|23436.4|23429.4|23441.4|23434.4|23421.4|23414.4|89
1599072600000|2020-09-02 18:50:00|23438.9|23431.9|23436.4|23429.4|23446.4|23439.4|23436.4|23429.4|41
1599072900000|2020-09-02 18:55:00|23438.9|23431.9|23431.4|23424.4|23441.4|23434.4|23431.4|23424.4|121
1599073200000|2020-09-02 19:00:00|23436.4|23429.4|23436.4|23429.4|23436.4|23429.4|23426.4|23419.4|89
1599073500000|2020-09-02 19:05:00|23433.9|23426.9|23436.4|23429.4|23436.4|23429.4|23426.4|23419.4|105
1599073800000|2020-09-02 19:10:00|23431.4|23424.4|23451.4|23444.4|23451.4|23444.4|23431.4|23424.4|347
1599074100000|2020-09-02 19:15:00|23456.4|23449.4|23461.4|23454.4|23461.4|23454.4|23451.4|23444.4|145
1599074400000|2020-09-02 19:20:00|23466.4|23459.4|23471.4|23464.4|23476.4|23469.4|23461.4|23454.4|130
1599074700000|2020-09-02 19:25:00|23476.4|23469.4|23466.4|23459.4|23476.4|23469.4|23466.4|23459.4|111
1599075000000|2020-09-02 19:30:00|23471.4|23464.4|23466.4|23459.4|23471.4|23464.4|23456.4|23449.4|577
1599075300000|2020-09-02 19:35:00|23461.4|23454.4|23466.4|23459.4|23471.4|23464.4|23456.4|23449.4|66
1599075600000|2020-09-02 19:40:00|23471.4|23464.4|23471.4|23464.4|23471.4|23464.4|23471.4|23464.4|53
1599075900000|2020-09-02 19:45:00|23466.4|23459.4|23481.4|23474.4|23481.4|23474.4|23466.4|23459.4|243
1599076200000|2020-09-02 19:50:00|23476.4|23469.4|23496.4|23489.4|23496.4|23489.4|23471.4|23464.4|499
1599076500000|2020-09-02 19:55:00|23501.4|23494.4|23496.4|23489.4|23506.4|23499.4|23481.4|23474.4|659
1599076800000|2020-09-02 20:00:00|23501.4|23494.4|23496.4|23489.4|23501.4|23494.4|23491.4|23484.4|208
1599077100000|2020-09-02 20:05:00|23501.4|23494.4|23501.4|23494.4|23506.4|23499.4|23496.4|23489.4|133
1599077400000|2020-09-02 20:10:00|23503.9|23496.9|23506.4|23499.4|23511.4|23504.4|23501.4|23494.4|155
1599077700000|2020-09-02 20:15:00|23510.4|23495.4|23510.4|23495.4|23510.4|23495.4|23505.4|23490.4|46
1599078000000|2020-09-02 20:20:00|||||||||5
1599078300000|2020-09-02 20:25:00|23515.4|23500.4|23522.9|23507.9|23525.4|23510.4|23515.4|23500.4|97
1599078600000|2020-09-02 20:30:00|23520.4|23505.4|23527.9|23512.9|23530.4|23515.4|23520.4|23505.4|127
1599078900000|2020-09-02 20:35:00|23530.4|23515.4|23522.9|23507.9|23530.4|23515.4|23522.9|23507.9|7
1599079200000|2020-09-02 20:40:00|23520.4|23505.4|23520.4|23505.4|23520.4|23505.4|23517.9|23502.9|12
1599079500000|2020-09-02 20:45:00|23517.9|23502.9|23522.9|23507.9|23522.9|23507.9|23515.4|23500.4|19
1599079800000|2020-09-02 20:50:00|23525.4|23510.4|23522.9|23507.9|23527.9|23512.9|23522.9|23507.9|25
1599080100000|2020-09-02 20:55:00|23520.4|23505.4|23529.2|23499.2|23532.9|23517.9|23520.4|23497.9|51
1599080400000|2020-09-02 21:00:00|23531|23501|23531.7|23501.7|23532.7|23502.7|23529.5|23499.5|0
1599080700000|2020-09-02 21:05:00|23531.3|23501.3|23531.8|23501.8|23532.3|23502.3|23530.7|23500.7|0
1599081000000|2020-09-02 21:10:00|23531.5|23501.5|23531.8|23501.8|23532.2|23502.2|23531.5|23501.5|0
1599081300000|2020-09-02 21:15:00|23532|23502|23532.9|23502.9|23533.2|23503.2|23531.7|23501.7|0
1599081600000|2020-09-02 21:20:00|23533.4|23503.4|23533.3|23503.3|23533.4|23503.4|23532.3|23502.3|0
1599081900000|2020-09-02 21:25:00|23533.2|23503.2|23533.1|23503.1|23533.7|23503.7|23533.1|23503.1|0
1599082200000|2020-09-02 21:30:00|23532.8|23502.8|23533|23503|23533.3|23503.3|23532.8|23502.8|0
1599082500000|2020-09-02 21:35:00|23532.8|23502.8|23533.2|23503.2|23533.2|23503.2|23532.8|23502.8|0
1599083100000|2020-09-02 21:45:00|23533.4|23503.4|23533.5|23503.5|23533.5|23503.5|23533.2|23503.2|0
1599083400000|2020-09-02 21:50:00|23533.2|23503.2|23535.2|23505.2|23535.2|23505.2|23533.2|23503.2|0
1599083700000|2020-09-02 21:55:00|23534.8|23504.8|23534.8|23504.8|23535.2|23505.2|23534.6|23504.6|0
1599084000000|2020-09-02 22:00:00|23533.9|23503.9|23525.4|23510.4|23535.1|23512.9|23515.4|23495.7|5
1599084300000|2020-09-02 22:05:00|23520.4|23505.4|23520.4|23505.4|23520.4|23505.4|23520.4|23505.4|12
1599084600000|2020-09-02 22:10:00|23522.9|23507.9|23520.4|23505.4|23522.9|23507.9|23520.4|23505.4|11
1599084900000|2020-09-02 22:15:00|23522.9|23507.9|23522.9|23507.9|23522.9|23507.9|23517.9|23502.9|8
1599085200000|2020-09-02 22:20:00|23525.4|23510.4|23530.4|23515.4|23530.4|23515.4|23525.4|23510.4|4
1599085500000|2020-09-02 22:25:00|23525.4|23510.4|23525.4|23510.4|23525.4|23510.4|23525.4|23510.4|2
1599085800000|2020-09-02 22:30:00|23522.9|23507.9|23520.4|23505.4|23522.9|23507.9|23520.4|23505.4|3
1599086100000|2020-09-02 22:35:00|23522.9|23507.9|23522.9|23507.9|23522.9|23507.9|23522.9|23507.9|1
1599086400000|2020-09-02 22:40:00|23525.4|23510.4|23522.9|23507.9|23525.4|23510.4|23522.9|23507.9|1
1599086700000|2020-09-02 22:45:00|23525.4|23510.4|23530.4|23515.4|23530.4|23515.4|23525.4|23510.4|2
1599087000000|2020-09-02 22:50:00|23532.9|23517.9|23537.9|23522.9|23540.4|23525.4|23530.4|23515.4|27
1599087300000|2020-09-02 22:55:00|23540.4|23525.4|23547.9|23532.9|23547.9|23532.9|23540.4|23525.4|16
1599087600000|2020-09-02 23:00:00|23550.4|23535.4|23545.4|23530.4|23555.4|23540.4|23545.4|23530.4|17
1599087900000|2020-09-02 23:05:00|23547.9|23532.9|23547.9|23532.9|23547.9|23532.9|23545.4|23530.4|21
1599088200000|2020-09-02 23:10:00|23545.4|23530.4|23552.9|23537.9|23560.4|23545.4|23545.4|23530.4|12
1599088500000|2020-09-02 23:15:00|23550.4|23535.4|23552.9|23537.9|23555.4|23540.4|23550.4|23535.4|2
1599088800000|2020-09-02 23:20:00|23545.4|23530.4|23545.4|23530.4|23545.4|23530.4|23540.4|23525.4|57
1599089100000|2020-09-02 23:25:00|23547.9|23532.9|23560.4|23545.4|23565.4|23550.4|23545.4|23530.4|103
1599089400000|2020-09-02 23:30:00|23555.4|23540.4|23586.4|23579.4|23586.4|23579.4|23546.4|23537.9|25174
1599089700000|2020-09-02 23:35:00|23591.4|23584.4|23606.4|23599.4|23606.4|23599.4|23591.4|23584.4|539
1599090000000|2020-09-02 23:40:00|23601.4|23594.4|23616.4|23609.4|23636.4|23629.4|23601.4|23594.4|753
1599090300000|2020-09-02 23:45:00|23613.9|23606.9|23591.4|23584.4|23613.9|23606.9|23586.4|23579.4|918
1599090600000|2020-09-02 23:50:00|23596.4|23589.4|23601.4|23594.4|23611.4|23604.4|23596.4|23589.4|286
1599090900000|2020-09-02 23:55:00|23598.9|23591.9|23591.4|23584.4|23606.4|23599.4|23591.4|23584.4|539
1599091200000|2020-09-03 00:00:00|23596.4|23589.4|23571.4|23564.4|23596.4|23589.4|23548.9|23541.9|2881
1599091500000|2020-09-03 00:05:00|23573.9|23566.9|23558.9|23551.9|23573.9|23566.9|23536.4|23529.4|1039
1599091800000|2020-09-03 00:10:00|23556.4|23549.4|23561.4|23554.4|23571.4|23564.4|23551.4|23544.4|711
1599092100000|2020-09-03 00:15:00|23558.9|23551.9|23541.4|23534.4|23561.4|23554.4|23536.4|23529.4|820
1599092400000|2020-09-03 00:20:00|23543.9|23536.9|23541.4|23534.4|23571.4|23564.4|23536.4|23529.4|826
1599092700000|2020-09-03 00:25:00|23536.4|23529.4|23541.4|23534.4|23546.4|23539.4|23526.4|23519.4|660
1599093000000|2020-09-03 00:30:00|23536.4|23529.4|23526.4|23519.4|23536.4|23529.4|23506.4|23499.4|547
1599093300000|2020-09-03 00:35:00|23528.9|23521.9|23521.4|23514.4|23531.4|23524.4|23516.4|23509.4|393
1599093600000|2020-09-03 00:40:00|23516.4|23509.4|23506.4|23499.4|23526.4|23519.4|23501.4|23494.4|434
1599093900000|2020-09-03 00:45:00|23511.4|23504.4|23486.4|23479.4|23511.4|23504.4|23486.4|23479.4|415
1599094200000|2020-09-03 00:50:00|23491.4|23484.4|23491.4|23484.4|23506.4|23499.4|23481.4|23474.4|682
1599094500000|2020-09-03 00:55:00|23486.4|23479.4|23466.4|23459.4|23501.4|23494.4|23466.4|23459.4|565
1599094800000|2020-09-03 01:00:00|23461.4|23454.4|23451.4|23444.4|23471.4|23464.4|23451.4|23444.4|779
1599095100000|2020-09-03 01:05:00|23456.4|23449.4|23451.4|23444.4|23461.4|23454.4|23441.4|23434.4|421
1599095400000|2020-09-03 01:10:00|23453.9|23446.9|23446.4|23439.4|23453.9|23446.9|23436.4|23429.4|483
1599095700000|2020-09-03 01:15:00|23443.9|23436.9|23441.4|23434.4|23446.4|23439.4|23428.9|23421.9|655
1599096000000|2020-09-03 01:20:00|23436.4|23429.4|23466.4|23459.4|23466.4|23459.4|23436.4|23429.4|559
1599096300000|2020-09-03 01:25:00|23471.4|23464.4|23476.4|23469.4|23481.4|23474.4|23466.4|23459.4|375
1599096600000|2020-09-03 01:30:00|23473.9|23466.9|23446.4|23439.4|23476.4|23469.4|23431.4|23424.4|670
1599096900000|2020-09-03 01:35:00|23443.9|23436.9|23481.4|23474.4|23481.4|23474.4|23441.4|23434.4|708
1599097200000|2020-09-03 01:40:00|23486.4|23479.4|23496.4|23489.4|23506.4|23499.4|23476.4|23469.4|316
1599097500000|2020-09-03 01:45:00|23501.4|23494.4|23521.4|23514.4|23526.4|23519.4|23496.4|23489.4|913
1599097800000|2020-09-03 01:50:00|23526.4|23519.4|23531.4|23524.4|23541.4|23534.4|23526.4|23519.4|747
1599098100000|2020-09-03 01:55:00|23536.4|23529.4|23546.4|23539.4|23556.4|23549.4|23516.4|23509.4|706
1599098400000|2020-09-03 02:00:00|23548.9|23541.9|23541.4|23534.4|23551.4|23544.4|23531.4|23524.4|601
1599098700000|2020-09-03 02:05:00|23543.9|23536.9|23556.4|23549.4|23566.4|23559.4|23543.9|23536.9|434
1599099000000|2020-09-03 02:10:00|23558.9|23551.9|23556.4|23549.4|23566.4|23559.4|23551.4|23544.4|307
1599099300000|2020-09-03 02:15:00|23553.9|23546.9|23546.4|23539.4|23556.4|23549.4|23541.4|23534.4|232
1599099600000|2020-09-03 02:20:00|23551.4|23544.4|23561.4|23554.4|23561.4|23554.4|23551.4|23544.4|380
1599099900000|2020-09-03 02:25:00|23563.9|23556.9|23556.4|23549.4|23566.4|23559.4|23551.4|23544.4|294
1599100200000|2020-09-03 02:30:00|23561.4|23554.4|23556.4|23549.4|23571.4|23564.4|23551.4|23544.4|378
1599100500000|2020-09-03 02:35:00|23561.4|23554.4|23506.4|23499.4|23563.9|23556.9|23506.4|23499.4|280
1599100800000|2020-09-03 02:40:00|23508.9|23501.9|23511.4|23504.4|23523.9|23516.9|23506.4|23499.4|327
1599101100000|2020-09-03 02:45:00|23506.4|23499.4|23506.4|23499.4|23518.9|23511.9|23498.9|23491.9|248
1599101400000|2020-09-03 02:50:00|23511.4|23504.4|23496.4|23489.4|23511.4|23504.4|23496.4|23489.4|177
1599101700000|2020-09-03 02:55:00|23498.9|23491.9|23516.4|23509.4|23516.4|23509.4|23496.4|23489.4|151
1599102000000|2020-09-03 03:00:00|23511.4|23504.4|23501.4|23494.4|23521.4|23514.4|23496.4|23489.4|213
1599102300000|2020-09-03 03:05:00|23506.4|23499.4|23506.4|23499.4|23511.4|23504.4|23496.4|23489.4|513
1599102600000|2020-09-03 03:10:00|23503.9|23496.9|23491.4|23484.4|23516.4|23509.4|23486.4|23479.4|475
1599102900000|2020-09-03 03:15:00|23486.4|23479.4|23471.4|23464.4|23491.4|23484.4|23466.4|23459.4|319
1599103200000|2020-09-03 03:20:00|23468.9|23461.9|23471.4|23464.4|23481.4|23474.4|23461.4|23454.4|358
1599103500000|2020-09-03 03:25:00|23466.4|23459.4|23496.4|23489.4|23501.4|23494.4|23466.4|23459.4|319
1599103800000|2020-09-03 03:30:00|23498.9|23491.9|23536.4|23529.4|23536.4|23529.4|23486.4|23479.4|698
1599104100000|2020-09-03 03:35:00|23541.4|23534.4|23526.4|23519.4|23541.4|23534.4|23521.4|23514.4|585
1599104400000|2020-09-03 03:40:00|23528.9|23521.9|23541.4|23534.4|23546.4|23539.4|23526.4|23519.4|233
1599104700000|2020-09-03 03:45:00|23538.9|23531.9|23546.4|23539.4|23546.4|23539.4|23531.4|23524.4|283
1599105000000|2020-09-03 03:50:00|23543.9|23536.9|23541.4|23534.4|23551.4|23544.4|23541.4|23534.4|150
1599105300000|2020-09-03 03:55:00|23538.9|23531.9|23551.4|23544.4|23551.4|23544.4|23536.4|23529.4|216
1599105600000|2020-09-03 04:00:00|23553.9|23546.9|23531.4|23524.4|23556.4|23549.4|23531.4|23524.4|557
1599105900000|2020-09-03 04:05:00|23536.4|23529.4|23546.4|23539.4|23556.4|23549.4|23533.9|23526.9|222
1599106200000|2020-09-03 04:10:00|23548.9|23541.9|23536.4|23529.4|23551.4|23544.4|23536.4|23529.4|65
1599106500000|2020-09-03 04:15:00|23531.4|23524.4|23516.4|23509.4|23536.4|23529.4|23511.4|23504.4|313
1599106800000|2020-09-03 04:20:00|23511.4|23504.4|23511.4|23504.4|23516.4|23509.4|23511.4|23504.4|382
1599107100000|2020-09-03 04:25:00|23513.9|23506.9|23516.4|23509.4|23521.4|23514.4|23511.4|23504.4|120
1599107400000|2020-09-03 04:30:00|23513.9|23506.9|23511.4|23504.4|23516.4|23509.4|23511.4|23504.4|182
1599107700000|2020-09-03 04:35:00|23508.9|23501.9|23511.4|23504.4|23511.4|23504.4|23503.9|23496.9|153
1599108000000|2020-09-03 04:40:00|23508.9|23501.9|23516.4|23509.4|23516.4|23509.4|23506.4|23499.4|94
1599108300000|2020-09-03 04:45:00|23513.9|23506.9|23526.4|23519.4|23526.4|23519.4|23511.4|23504.4|225
1599108600000|2020-09-03 04:50:00|23523.9|23516.9|23501.4|23494.4|23526.4|23519.4|23501.4|23494.4|239
1599108900000|2020-09-03 04:55:00|23498.9|23491.9|23501.4|23494.4|23506.4|23499.4|23491.4|23484.4|292
1599109200000|2020-09-03 05:00:00|23506.4|23499.4|23486.4|23479.4|23511.4|23504.4|23481.4|23474.4|369
1599109500000|2020-09-03 05:05:00|23488.9|23481.9|23501.4|23494.4|23501.4|23494.4|23486.4|23479.4|206
1599109800000|2020-09-03 05:10:00|23496.4|23489.4|23486.4|23479.4|23501.4|23494.4|23486.4|23479.4|302
1599110100000|2020-09-03 05:15:00|23481.4|23474.4|23496.4|23489.4|23496.4|23489.4|23481.4|23474.4|411
1599110400000|2020-09-03 05:20:00|23493.9|23486.9|23496.4|23489.4|23501.4|23494.4|23491.4|23484.4|312
1599110700000|2020-09-03 05:25:00|23498.9|23491.9|23496.4|23489.4|23501.4|23494.4|23491.4|23484.4|444
1599111000000|2020-09-03 05:30:00|23491.4|23484.4|23476.4|23469.4|23491.4|23484.4|23471.4|23464.4|563
1599111300000|2020-09-03 05:35:00|23481.4|23474.4|23471.4|23464.4|23486.4|23479.4|23468.9|23461.9|510
1599111600000|2020-09-03 05:40:00|23473.9|23466.9|23461.4|23454.4|23486.4|23479.4|23458.9|23451.9|399
1599111900000|2020-09-03 05:45:00|23456.4|23449.4|23456.4|23449.4|23461.4|23454.4|23446.4|23439.4|767
1599112200000|2020-09-03 05:50:00|23461.4|23454.4|23461.4|23454.4|23471.4|23464.4|23446.4|23439.4|694
1599112500000|2020-09-03 05:55:00|23463.9|23456.9|23456.4|23449.4|23471.4|23464.4|23451.4|23444.4|1482
1599112800000|2020-09-03 06:00:00|23453.9|23446.9|23436.4|23429.4|23466.4|23459.4|23431.4|23424.4|3066
1599113100000|2020-09-03 06:05:00|23431.4|23424.4|23471.4|23464.4|23471.4|23464.4|23431.4|23424.4|1574
1599113400000|2020-09-03 06:10:00|23476.4|23469.4|23471.4|23464.4|23486.4|23479.4|23466.4|23459.4|699
1599113700000|2020-09-03 06:15:00|23468.9|23461.9|23431.4|23424.4|23471.4|23464.4|23426.4|23419.4|575
1599114000000|2020-09-03 06:20:00|23433.9|23426.9|23486.4|23479.4|23491.4|23484.4|23433.9|23426.9|456
1599114300000|2020-09-03 06:25:00|23488.9|23481.9|23488.9|23481.9|23491.4|23484.4|23481.4|23474.4|192
1599114600000|2020-09-03 06:30:00|23491.4|23484.4|23491.4|23484.4|23493.9|23486.9|23481.4|23474.4|90
1599114900000|2020-09-03 06:35:00|23488.9|23481.9|23491.4|23484.4|23491.4|23484.4|23476.4|23469.4|90
1599115200000|2020-09-03 06:40:00|23488.9|23481.9|23481.4|23474.4|23488.9|23481.9|23481.4|23474.4|48
1599115500000|2020-09-03 06:45:00|23486.4|23479.4|23486.4|23479.4|23486.4|23479.4|23481.4|23474.4|111
1599115800000|2020-09-03 06:50:00|23491.4|23484.4|23491.4|23484.4|23496.4|23489.4|23481.4|23474.4|186
1599116100000|2020-09-03 06:55:00|23493.9|23486.9|23498.9|23491.9|23503.9|23496.9|23491.4|23484.4|104
1599116400000|2020-09-03 07:00:00|23496.4|23489.4|23516.4|23509.4|23526.4|23519.4|23496.4|23489.4|270
1599116700000|2020-09-03 07:05:00|23518.9|23511.9|23521.4|23514.4|23531.4|23524.4|23518.9|23511.9|336
1599117000000|2020-09-03 07:10:00|23526.4|23519.4|23521.4|23514.4|23538.9|23531.9|23513.9|23506.9|270
1599117300000|2020-09-03 07:15:00|23526.4|23519.4|23516.4|23509.4|23541.4|23534.4|23516.4|23509.4|161
1599117600000|2020-09-03 07:20:00|23518.9|23511.9|23556.4|23549.4|23561.4|23554.4|23516.4|23509.4|388
1599117900000|2020-09-03 07:25:00|23551.4|23544.4|23546.4|23539.4|23561.4|23554.4|23546.4|23539.4|506
1599118200000|2020-09-03 07:30:00|23548.9|23541.9|23536.4|23529.4|23561.4|23554.4|23531.4|23524.4|596
1599118500000|2020-09-03 07:35:00|23541.4|23534.4|23531.4|23524.4|23541.4|23534.4|23526.4|23519.4|128
1599118800000|2020-09-03 07:40:00|23533.9|23526.9|23536.4|23529.4|23546.4|23539.4|23531.4|23524.4|223
1599119100000|2020-09-03 07:45:00|23533.9|23526.9|23531.4|23524.4|23536.4|23529.4|23526.4|23519.4|145
1599119400000|2020-09-03 07:50:00|23528.9|23521.9|23531.4|23524.4|23543.9|23536.9|23526.4|23519.4|115
1599119700000|2020-09-03 07:55:00|23533.9|23526.9|23521.4|23514.4|23536.4|23529.4|23521.4|23514.4|64
1599120000000|2020-09-03 08:00:00|23523.9|23516.9|23531.4|23524.4|23531.4|23524.4|23521.4|23514.4|111
1599120300000|2020-09-03 08:05:00|23533.9|23526.9|23516.4|23509.4|23536.4|23529.4|23511.4|23504.4|802
1599120600000|2020-09-03 08:10:00|23518.9|23511.9|23541.4|23534.4|23546.4|23539.4|23516.4|23509.4|292
1599120900000|2020-09-03 08:15:00|23536.4|23529.4|23543.9|23536.9|23546.4|23539.4|23531.4|23524.4|217
1599121200000|2020-09-03 08:20:00|23541.4|23534.4|23536.4|23529.4|23546.4|23539.4|23531.4|23524.4|85
1599121500000|2020-09-03 08:25:00|23541.4|23534.4|23523.9|23516.9|23546.4|23539.4|23521.4|23514.4|81
1599121800000|2020-09-03 08:30:00|23526.4|23519.4|23521.4|23514.4|23546.4|23539.4|23521.4|23514.4|141
1599122100000|2020-09-03 08:35:00|23523.9|23516.9|23511.4|23504.4|23531.4|23524.4|23511.4|23504.4|40
1599122400000|2020-09-03 08:40:00|23516.4|23509.4|23506.4|23499.4|23518.9|23511.9|23506.4|23499.4|46
1599122700000|2020-09-03 08:45:00|23508.9|23501.9|23501.4|23494.4|23513.9|23506.9|23501.4|23494.4|57
1599123000000|2020-09-03 08:50:00|23503.9|23496.9|23516.4|23509.4|23516.4|23509.4|23501.4|23494.4|47
1599123300000|2020-09-03 08:55:00|23521.4|23514.4|23506.4|23499.4|23521.4|23514.4|23506.4|23499.4|100
1599123600000|2020-09-03 09:00:00|23503.9|23496.9|23491.4|23484.4|23506.4|23499.4|23483.9|23476.9|222
1599123900000|2020-09-03 09:05:00|23496.4|23489.4|23491.4|23484.4|23506.4|23499.4|23491.4|23484.4|42
1599124200000|2020-09-03 09:10:00|23496.4|23489.4|23491.4|23484.4|23496.4|23489.4|23481.4|23474.4|60
1599124500000|2020-09-03 09:15:00|23488.9|23481.9|23496.4|23489.4|23501.4|23494.4|23486.4|23479.4|229
1599124800000|2020-09-03 09:20:00|23493.9|23486.9|23491.4|23484.4|23493.9|23486.9|23478.9|23471.9|165
1599125100000|2020-09-03 09:25:00|23493.9|23486.9|23496.4|23489.4|23501.4|23494.4|23491.4|23484.4|33
1599125400000|2020-09-03 09:30:00|23491.4|23484.4|23501.4|23494.4|23503.9|23496.9|23491.4|23484.4|29
1599125700000|2020-09-03 09:35:00|23496.4|23489.4|23506.4|23499.4|23511.4|23504.4|23496.4|23489.4|44
1599126000000|2020-09-03 09:40:00|23508.9|23501.9|23491.4|23484.4|23511.4|23504.4|23488.9|23481.9|74
1599126300000|2020-09-03 09:45:00|23488.9|23481.9|23476.4|23469.4|23491.4|23484.4|23471.4|23464.4|239
1599126600000|2020-09-03 09:50:00|23471.4|23464.4|23481.4|23474.4|23491.4|23484.4|23471.4|23464.4|125
1599126900000|2020-09-03 09:55:00|23483.9|23476.9|23466.4|23459.4|23486.4|23479.4|23466.4|23459.4|159
1599127200000|2020-09-03 10:00:00|23461.4|23454.4|23466.4|23459.4|23471.4|23464.4|23456.4|23449.4|304
1599127500000|2020-09-03 10:05:00|23463.9|23456.9|23471.4|23464.4|23471.4|23464.4|23461.4|23454.4|239
1599127800000|2020-09-03 10:10:00|23476.4|23469.4|23471.4|23464.4|23476.4|23469.4|23471.4|23464.4|32
1599128100000|2020-09-03 10:15:00|23473.9|23466.9|23481.4|23474.4|23481.4|23474.4|23468.9|23461.9|168
1599128400000|2020-09-03 10:20:00|23478.9|23471.9|23491.4|23484.4|23496.4|23489.4|23476.4|23469.4|182
1599128700000|2020-09-03 10:25:00|23493.9|23486.9|23501.4|23494.4|23506.4|23499.4|23491.4|23484.4|98
1599129000000|2020-09-03 10:30:00|23503.9|23496.9|23506.4|23499.4|23511.4|23504.4|23501.4|23494.4|177
1599129300000|2020-09-03 10:35:00|23501.4|23494.4|23511.4|23504.4|23513.9|23506.9|23501.4|23494.4|142
1599129600000|2020-09-03 10:40:00|23508.9|23501.9|23491.4|23484.4|23511.4|23504.4|23491.4|23484.4|69
1599129900000|2020-09-03 10:45:00|23496.4|23489.4|23496.4|23489.4|23496.4|23489.4|23491.4|23484.4|56
1599130200000|2020-09-03 10:50:00|23493.9|23486.9|23496.4|23489.4|23501.4|23494.4|23491.4|23484.4|59
1599130500000|2020-09-03 10:55:00|23501.4|23494.4|23486.4|23479.4|23501.4|23494.4|23486.4|23479.4|23
1599130800000|2020-09-03 11:00:00|23491.4|23484.4|23501.4|23494.4|23501.4|23494.4|23491.4|23484.4|46
1599131100000|2020-09-03 11:05:00|23503.9|23496.9|23506.4|23499.4|23511.4|23504.4|23501.4|23494.4|27
1599131400000|2020-09-03 11:10:00|23503.9|23496.9|23501.4|23494.4|23506.4|23499.4|23496.4|23489.4|47
1599131700000|2020-09-03 11:15:00|23503.9|23496.9|23491.4|23484.4|23506.4|23499.4|23486.4|23479.4|122
1599132000000|2020-09-03 11:20:00|23493.9|23486.9|23481.4|23474.4|23501.4|23494.4|23481.4|23474.4|96
1599132300000|2020-09-03 11:25:00|23483.9|23476.9|23466.4|23459.4|23486.4|23479.4|23461.4|23454.4|154
1599132600000|2020-09-03 11:30:00|23463.9|23456.9|23466.4|23459.4|23471.4|23464.4|23461.4|23454.4|180
1599132900000|2020-09-03 11:35:00|23468.9|23461.9|23481.4|23474.4|23481.4|23474.4|23466.4|23459.4|98
1599133200000|2020-09-03 11:40:00|23476.4|23469.4|23481.4|23474.4|23486.4|23479.4|23476.4|23469.4|53
1599133500000|2020-09-03 11:45:00|23478.9|23471.9|23488.9|23481.9|23493.9|23486.9|23476.4|23469.4|27
1599133800000|2020-09-03 11:50:00|23491.4|23484.4|23476.4|23469.4|23491.4|23484.4|23471.4|23464.4|53
1599134100000|2020-09-03 11:55:00|23473.9|23466.9|23476.4|23469.4|23476.4|23469.4|23471.4|23464.4|39
1599134400000|2020-09-03 12:00:00|23471.4|23464.4|23471.4|23464.4|23478.9|23471.9|23466.4|23459.4|76
1599134700000|2020-09-03 12:05:00|23476.4|23469.4|23466.4|23459.4|23476.4|23469.4|23466.4|23459.4|53
1599135000000|2020-09-03 12:10:00|23463.9|23456.9|23466.4|23459.4|23471.4|23464.4|23461.4|23454.4|127
1599135300000|2020-09-03 12:15:00|23463.9|23456.9|23456.4|23449.4|23466.4|23459.4|23456.4|23449.4|163
1599135600000|2020-09-03 12:20:00|23451.4|23444.4|23461.4|23454.4|23461.4|23454.4|23446.4|23439.4|189
1599135900000|2020-09-03 12:25:00|23463.9|23456.9|23471.4|23464.4|23473.9|23466.9|23461.4|23454.4|46
1599136200000|2020-09-03 12:30:00|23473.9|23466.9|23486.4|23479.4|23486.4|23479.4|23471.4|23464.4|107
1599136500000|2020-09-03 12:35:00|23483.9|23476.9|23496.4|23489.4|23496.4|23489.4|23481.4|23474.4|34
1599136800000|2020-09-03 12:40:00|23491.4|23484.4|23471.4|23464.4|23496.4|23489.4|23471.4|23464.4|116
1599137100000|2020-09-03 12:45:00|23476.4|23469.4|23471.4|23464.4|23481.4|23474.4|23471.4|23464.4|140
1599137400000|2020-09-03 12:50:00|23476.4|23469.4|23476.4|23469.4|23476.4|23469.4|23466.4|23459.4|143
1599137700000|2020-09-03 12:55:00|23471.4|23464.4|23471.4|23464.4|23476.4|23469.4|23468.9|23461.9|77
1599138000000|2020-09-03 13:00:00|23468.9|23461.9|23466.4|23459.4|23476.4|23469.4|23451.4|23444.4|209
1599138300000|2020-09-03 13:05:00|23471.4|23464.4|23461.4|23454.4|23471.4|23464.4|23456.4|23449.4|76
1599138600000|2020-09-03 13:10:00|23456.4|23449.4|23456.4|23449.4|23461.4|23454.4|23451.4|23444.4|369
1599138900000|2020-09-03 13:15:00|23458.9|23451.9|23441.4|23434.4|23461.4|23454.4|23438.9|23431.9|127
1599139200000|2020-09-03 13:20:00|23446.4|23439.4|23443.9|23436.9|23446.4|23439.4|23441.4|23434.4|138
1599139500000|2020-09-03 13:25:00|23441.4|23434.4|23436.4|23429.4|23446.4|23439.4|23436.4|23429.4|148
1599139800000|2020-09-03 13:30:00|23431.4|23424.4|23411.4|23404.4|23446.4|23439.4|23411.4|23404.4|675
1599140100000|2020-09-03 13:35:00|23413.9|23406.9|23436.4|23429.4|23436.4|23429.4|23401.4|23394.4|587
1599140400000|2020-09-03 13:40:00|23431.4|23424.4|23406.4|23399.4|23431.4|23424.4|23396.4|23389.4|530
1599140700000|2020-09-03 13:45:00|23403.9|23396.9|23426.4|23419.4|23436.4|23429.4|23401.4|23394.4|392
1599141000000|2020-09-03 13:50:00|23421.4|23414.4|23396.4|23389.4|23426.4|23419.4|23396.4|23389.4|255
1599141300000|2020-09-03 13:55:00|23398.9|23391.9|23418.9|23411.9|23431.4|23424.4|23396.4|23389.4|227
1599141600000|2020-09-03 14:00:00|23411.4|23404.4|23421.4|23414.4|23436.4|23429.4|23406.4|23399.4|262
1599141900000|2020-09-03 14:05:00|23418.9|23411.9|23391.4|23384.4|23418.9|23411.9|23386.4|23379.4|272
1599142200000|2020-09-03 14:10:00|23388.9|23381.9|23396.4|23389.4|23401.4|23394.4|23386.4|23379.4|203
1599142500000|2020-09-03 14:15:00|23391.4|23384.4|23361.4|23354.4|23391.4|23384.4|23351.4|23344.4|582
1599142800000|2020-09-03 14:20:00|23356.4|23349.4|23311.4|23304.4|23356.4|23349.4|23306.4|23299.4|779
1599143100000|2020-09-03 14:25:00|23313.9|23306.9|23323.9|23316.9|23331.4|23324.4|23306.4|23299.4|501
1599143400000|2020-09-03 14:30:00|23326.4|23319.4|23326.4|23319.4|23341.4|23334.4|23301.4|23294.4|556
1599143700000|2020-09-03 14:35:00|23321.4|23314.4|23306.4|23299.4|23336.4|23329.4|23291.4|23284.4|913
1599144000000|2020-09-03 14:40:00|23311.4|23304.4|23276.4|23269.4|23318.9|23311.9|23271.4|23264.4|954
1599144300000|2020-09-03 14:45:00|23271.4|23264.4|23206.4|23199.4|23286.4|23279.4|23206.4|23199.4|896
1599144600000|2020-09-03 14:50:00|23208.9|23201.9|23241.4|23234.4|23251.4|23244.4|23206.4|23199.4|511
1599144900000|2020-09-03 14:55:00|23238.9|23231.9|23241.4|23234.4|23251.4|23244.4|23216.4|23209.4|559
1599145200000|2020-09-03 15:00:00|23243.9|23236.9|23186.4|23179.4|23246.4|23239.4|23186.4|23179.4|629
1599145500000|2020-09-03 15:05:00|23183.9|23176.9|23146.4|23139.4|23196.4|23189.4|23136.4|23129.4|1023
1599145800000|2020-09-03 15:10:00|23148.9|23141.9|23141.4|23134.4|23163.9|23156.9|23131.4|23124.4|592
1599146100000|2020-09-03 15:15:00|23138.9|23131.9|22986.4|22979.4|23141.4|23134.4|22986.4|22979.4|1589
1599146400000|2020-09-03 15:20:00|22988.9|22981.9|23046.4|23039.4|23056.4|23049.4|22976.4|22969.4|1432
1599146700000|2020-09-03 15:25:00|23051.4|23044.4|23081.4|23074.4|23096.4|23089.4|23036.4|23029.4|991
1599147000000|2020-09-03 15:30:00|23078.9|23071.9|23126.4|23119.4|23141.4|23134.4|23071.4|23064.4|1322
1599147300000|2020-09-03 15:35:00|23128.9|23121.9|23156.4|23149.4|23156.4|23149.4|23076.4|23069.4|706
1599147600000|2020-09-03 15:40:00|23161.4|23154.4|23171.4|23164.4|23201.4|23194.4|23161.4|23154.4|1053
1599147900000|2020-09-03 15:45:00|23176.4|23169.4|23166.4|23159.4|23191.4|23184.4|23156.4|23149.4|601
1599148200000|2020-09-03 15:50:00|23168.9|23161.9|23186.4|23179.4|23191.4|23184.4|23151.4|23144.4|387
1599148500000|2020-09-03 15:55:00|23181.4|23174.4|23151.4|23144.4|23186.4|23179.4|23136.4|23129.4|301
1599148800000|2020-09-03 16:00:00|23156.4|23149.4|23126.4|23119.4|23161.4|23154.4|23096.4|23089.4|545
1599149100000|2020-09-03 16:05:00|23131.4|23124.4|23146.4|23139.4|23151.4|23144.4|23116.4|23109.4|393
1599149400000|2020-09-03 16:10:00|23143.9|23136.9|23161.4|23154.4|23166.4|23159.4|23141.4|23134.4|344
1599149700000|2020-09-03 16:15:00|23166.4|23159.4|23171.4|23164.4|23176.4|23169.4|23151.4|23144.4|354
1599150000000|2020-09-03 16:20:00|23166.4|23159.4|23131.4|23124.4|23166.4|23159.4|23131.4|23124.4|326
1599150300000|2020-09-03 16:25:00|23128.9|23121.9|23131.4|23124.4|23146.4|23139.4|23121.4|23114.4|294
1599150600000|2020-09-03 16:30:00|23128.9|23121.9|23071.4|23064.4|23141.4|23134.4|23071.4|23064.4|311
1599150900000|2020-09-03 16:35:00|23068.9|23061.9|23116.4|23109.4|23116.4|23109.4|23061.4|23054.4|269
1599151200000|2020-09-03 16:40:00|23111.4|23104.4|23086.4|23079.4|23116.4|23109.4|23081.4|23074.4|156
1599151500000|2020-09-03 16:45:00|23081.4|23074.4|23061.4|23054.4|23106.4|23099.4|23061.4|23054.4|215
1599151800000|2020-09-03 16:50:00|23066.4|23059.4|23081.4|23074.4|23086.4|23079.4|23061.4|23054.4|360
1599152100000|2020-09-03 16:55:00|23078.9|23071.9|23071.4|23064.4|23101.4|23094.4|23071.4|23064.4|223
1599152400000|2020-09-03 17:00:00|23076.4|23069.4|23046.4|23039.4|23076.4|23069.4|23041.4|23034.4|449
1599152700000|2020-09-03 17:05:00|23048.9|23041.9|23091.4|23084.4|23096.4|23089.4|23046.4|23039.4|247
1599153000000|2020-09-03 17:10:00|23088.9|23081.9|23111.4|23104.4|23116.4|23109.4|23083.9|23076.9|178
1599153300000|2020-09-03 17:15:00|23106.4|23099.4|23076.4|23069.4|23106.4|23099.4|23068.9|23061.9|230
1599153600000|2020-09-03 17:20:00|23078.9|23071.9|23093.9|23086.9|23103.9|23096.9|23066.4|23059.4|264
1599153900000|2020-09-03 17:25:00|23091.4|23084.4|23121.4|23114.4|23121.4|23114.4|23086.4|23079.4|291
1599154200000|2020-09-03 17:30:00|23116.4|23109.4|23071.4|23064.4|23116.4|23109.4|23066.4|23059.4|269
1599154500000|2020-09-03 17:35:00|23068.9|23061.9|23071.4|23064.4|23086.4|23079.4|23061.4|23054.4|163
1599154800000|2020-09-03 17:40:00|23068.9|23061.9|23066.4|23059.4|23091.4|23084.4|23061.4|23054.4|150
1599155100000|2020-09-03 17:45:00|23071.4|23064.4|23061.4|23054.4|23076.4|23069.4|23061.4|23054.4|106
1599155400000|2020-09-03 17:50:00|23063.9|23056.9|23081.4|23074.4|23086.4|23079.4|23063.9|23056.9|179
1599155700000|2020-09-03 17:55:00|23076.4|23069.4|23071.4|23064.4|23086.4|23079.4|23066.4|23059.4|264
1599156000000|2020-09-03 18:00:00|23068.9|23061.9|23071.4|23064.4|23081.4|23074.4|23061.4|23054.4|424
1599156300000|2020-09-03 18:05:00|23073.9|23066.9|23071.4|23064.4|23081.4|23074.4|23061.4|23054.4|329
1599156600000|2020-09-03 18:10:00|23068.9|23061.9|23086.4|23079.4|23091.4|23084.4|23066.4|23059.4|117
1599156900000|2020-09-03 18:15:00|23081.4|23074.4|23061.4|23054.4|23081.4|23074.4|23056.4|23049.4|231
1599157200000|2020-09-03 18:20:00|23066.4|23059.4|23066.4|23059.4|23076.4|23069.4|23061.4|23054.4|178
1599157500000|2020-09-03 18:25:00|23061.4|23054.4|23086.4|23079.4|23086.4|23079.4|23056.4|23049.4|126
1599157800000|2020-09-03 18:30:00|23081.4|23074.4|23111.4|23104.4|23116.4|23109.4|23076.4|23069.4|237
1599158100000|2020-09-03 18:35:00|23108.9|23101.9|23106.4|23099.4|23116.4|23109.4|23101.4|23094.4|174
1599158400000|2020-09-03 18:40:00|23103.9|23096.9|23086.4|23079.4|23111.4|23104.4|23083.9|23076.9|96
1599158700000|2020-09-03 18:45:00|23081.4|23074.4|23081.4|23074.4|23096.4|23089.4|23076.4|23069.4|113
1599159000000|2020-09-03 18:50:00|23083.9|23076.9|23076.4|23069.4|23096.4|23089.4|23071.4|23064.4|106
1599159300000|2020-09-03 18:55:00|23071.4|23064.4|23041.4|23034.4|23071.4|23064.4|23041.4|23034.4|233
1599159600000|2020-09-03 19:00:00|23046.4|23039.4|23011.4|23004.4|23056.4|23049.4|23011.4|23004.4|549
1599159900000|2020-09-03 19:05:00|23016.4|23009.4|23041.4|23034.4|23056.4|23049.4|23011.4|23004.4|321
1599160200000|2020-09-03 19:10:00|23038.9|23031.9|23056.4|23049.4|23056.4|23049.4|23026.4|23019.4|249
1599160500000|2020-09-03 19:15:00|23053.9|23046.9|23041.4|23034.4|23056.4|23049.4|23041.4|23034.4|164
1599160800000|2020-09-03 19:20:00|23043.9|23036.9|23006.4|22999.4|23046.4|23039.4|23006.4|22999.4|149
1599161100000|2020-09-03 19:25:00|23008.9|23001.9|23016.4|23009.4|23051.4|23044.4|22991.4|22984.4|314
1599161400000|2020-09-03 19:30:00|23011.4|23004.4|23021.4|23014.4|23046.4|23039.4|23011.4|23004.4|265
1599161700000|2020-09-03 19:35:00|23023.9|23016.9|23056.4|23049.4|23071.4|23064.4|23021.4|23014.4|238
1599162000000|2020-09-03 19:40:00|23051.4|23044.4|23071.4|23064.4|23076.4|23069.4|23041.4|23034.4|205
1599162300000|2020-09-03 19:45:00|23073.9|23066.9|23041.4|23034.4|23076.4|23069.4|23038.9|23031.9|240
1599162600000|2020-09-03 19:50:00|23033.9|23026.9|23076.4|23069.4|23088.9|23081.9|23021.4|23014.4|620
1599162900000|2020-09-03 19:55:00|23078.9|23071.9|23061.4|23054.4|23096.4|23089.4|23061.4|23054.4|735
1599163200000|2020-09-03 20:00:00|23063.9|23056.9|23081.4|23074.4|23096.4|23089.4|23061.4|23054.4|235
1599163500000|2020-09-03 20:05:00|23076.4|23069.4|23096.4|23089.4|23096.4|23089.4|23076.4|23069.4|105
1599163800000|2020-09-03 20:10:00|23093.9|23086.9|23093.9|23086.9|23106.4|23099.4|23088.9|23081.9|158
1599164100000|2020-09-03 20:15:00|23097.9|23082.9|23095.4|23080.4|23105.4|23090.4|23095.4|23080.4|67
1599164400000|2020-09-03 20:20:00|23090.4|23075.4|23092.9|23077.9|23100.4|23085.4|23085.4|23070.4|69
1599164700000|2020-09-03 20:25:00|23090.4|23075.4|23080.4|23065.4|23090.4|23075.4|23070.4|23055.4|77
1599165000000|2020-09-03 20:30:00|23082.9|23067.9|23082.9|23067.9|23085.4|23070.4|23077.9|23062.9|42
1599165300000|2020-09-03 20:35:00|23085.4|23070.4|23082.9|23067.9|23087.9|23072.9|23082.9|23067.9|3
1599165600000|2020-09-03 20:40:00|23085.4|23070.4|23082.9|23067.9|23087.9|23072.9|23075.4|23060.4|13
1599165900000|2020-09-03 20:45:00|23080.4|23065.4|23082.9|23067.9|23085.4|23070.4|23080.4|23065.4|3
1599166200000|2020-09-03 20:50:00|23085.4|23070.4|23097.9|23082.9|23097.9|23082.9|23085.4|23070.4|18
1599166500000|2020-09-03 20:55:00|23100.4|23085.4|23099|23069|23105.4|23090.4|23090.4|23066.9|31
1599166800000|2020-09-03 21:00:00|23097.3|23067.3|23102.7|23072.7|23103.8|23073.8|23097.3|23067.3|0
1599167100000|2020-09-03 21:05:00|23102.9|23072.9|23100.2|23070.2|23103.8|23073.8|23099.5|23069.5|0
1599167400000|2020-09-03 21:10:00|23099.7|23069.7|23093|23063|23099.7|23069.7|23092.9|23062.9|0
1599167700000|2020-09-03 21:15:00|23092.8|23062.8|23092.2|23062.2|23093.9|23063.9|23092|23062|0
1599168000000|2020-09-03 21:20:00|23092.4|23062.4|23085.6|23055.6|23092.7|23062.7|23085.6|23055.6|0
1599168300000|2020-09-03 21:25:00|23086.9|23056.9|23080.9|23050.9|23087.7|23057.7|23080.1|23050.1|0
1599168600000|2020-09-03 21:30:00|23081.1|23051.1|23077.9|23047.9|23081.1|23051.1|23077.6|23047.6|0
1599168900000|2020-09-03 21:35:00|23077.7|23047.7|23070.5|23040.5|23077.7|23047.7|23070.5|23040.5|0
1599169200000|2020-09-03 21:40:00|23070.6|23040.6|23068.4|23038.4|23070.6|23040.6|23066.3|23036.3|0
1599169500000|2020-09-03 21:45:00|23068.3|23038.3|23064.8|23034.8|23069.5|23039.5|23064.8|23034.8|0
1599169800000|2020-09-03 21:50:00|23063.6|23033.6|23064.7|23034.7|23066.9|23036.9|23061.3|23031.3|0
1599170100000|2020-09-03 21:55:00|23065|23035|23067.6|23037.6|23073.2|23043.2|23065|23035|0
1599170400000|2020-09-03 22:00:00|23065.2|23035.2|23062.9|23047.9|23102.9|23087.9|23047.9|23030.2|23
1599170700000|2020-09-03 22:05:00|23065.4|23050.4|23040.4|23025.4|23067.9|23052.9|23032.9|23017.9|13
1599171000000|2020-09-03 22:10:00|23042.9|23027.9|23060.4|23045.4|23065.4|23050.4|23042.9|23027.9|10
1599171300000|2020-09-03 22:15:00|23057.9|23042.9|23040.4|23025.4|23057.9|23042.9|23037.9|23022.9|6
1599171600000|2020-09-03 22:20:00|23042.9|23027.9|23050.4|23035.4|23060.4|23045.4|23042.9|23027.9|17
1599171900000|2020-09-03 22:25:00|23052.9|23037.9|23075.4|23060.4|23080.4|23065.4|23052.9|23037.9|54
1599172200000|2020-09-03 22:30:00|23080.4|23065.4|23095.4|23080.4|23105.4|23090.4|23080.4|23065.4|43
1599172500000|2020-09-03 22:35:00|23092.9|23077.9|23062.9|23047.9|23097.9|23082.9|23050.4|23035.4|27
1599172800000|2020-09-03 22:40:00|23065.4|23050.4|23047.9|23032.9|23075.4|23060.4|23045.4|23030.4|54
1599173100000|2020-09-03 22:45:00|23050.4|23035.4|23052.9|23037.9|23052.9|23037.9|23040.4|23025.4|35
1599173400000|2020-09-03 22:50:00|23050.4|23035.4|23025.4|23010.4|23060.4|23045.4|23025.4|23010.4|56
1599173700000|2020-09-03 22:55:00|23020.4|23005.4|23012.9|22997.9|23032.9|23017.9|23007.9|22992.9|126
1599174000000|2020-09-03 23:00:00|23010.4|22995.4|23030.4|23015.4|23030.4|23015.4|23007.9|22992.9|30
1599174300000|2020-09-03 23:05:00|23032.9|23017.9|23017.8|23002.8|23035.4|23020.4|23000.4|22985.4|149
1599174600000|2020-09-03 23:10:00|23015.3|23000.3|22987.8|22972.8|23025.3|23010.3|22987.8|22972.8|74
1599174900000|2020-09-03 23:15:00|22990.3|22975.3|22970.3|22955.3|22995.3|22980.3|22970.3|22955.3|102
1599175200000|2020-09-03 23:20:00|22975.3|22960.3|22990.3|22975.3|22995.3|22980.3|22960.3|22945.3|157
1599175500000|2020-09-03 23:25:00|22987.8|22972.8|23005.3|22990.3|23010.3|22995.3|22987.8|22972.8|154
1599175800000|2020-09-03 23:30:00|23007.8|22992.8|23056.3|23049.3|23056.3|23049.3|23007.8|22992.8|45990
1599176100000|2020-09-03 23:35:00|23051.3|23044.3|23071.3|23064.3|23071.3|23064.3|23051.3|23044.3|240
1599176400000|2020-09-03 23:40:00|23066.3|23059.3|23056.3|23049.3|23071.3|23064.3|23051.3|23044.3|421
1599176700000|2020-09-03 23:45:00|23058.8|23051.8|23066.3|23059.3|23076.3|23069.3|23026.3|23019.3|1152
1599177000000|2020-09-03 23:50:00|23071.3|23064.3|23078.8|23071.8|23081.3|23074.3|23066.3|23059.3|529
1599177300000|2020-09-03 23:55:00|23081.3|23074.3|23081.3|23074.3|23086.3|23079.3|23056.3|23049.3|958
1599177600000|2020-09-04 00:00:00|23076.3|23069.3|23141.3|23134.3|23146.3|23139.3|23071.3|23064.3|3531
1599177900000|2020-09-04 00:05:00|23138.8|23131.8|23166.3|23159.3|23181.3|23174.3|23131.3|23124.3|2351
1599178200000|2020-09-04 00:10:00|23171.3|23164.3|23121.3|23114.3|23181.3|23174.3|23116.3|23109.3|1577
1599178500000|2020-09-04 00:15:00|23123.8|23116.8|23141.3|23134.3|23148.8|23141.8|23111.3|23104.3|1150
1599178800000|2020-09-04 00:20:00|23143.8|23136.8|23146.3|23139.3|23156.3|23149.3|23126.3|23119.3|819
1599179100000|2020-09-04 00:25:00|23151.3|23144.3|23156.3|23149.3|23171.3|23164.3|23146.3|23139.3|655
1599179400000|2020-09-04 00:30:00|23161.3|23154.3|23181.3|23174.3|23183.8|23176.8|23146.3|23139.3|737
1599179700000|2020-09-04 00:35:00|23183.8|23176.8|23156.3|23149.3|23186.3|23179.3|23146.3|23139.3|683
1599180000000|2020-09-04 00:40:00|23151.3|23144.3|23151.3|23144.3|23171.3|23164.3|23146.3|23139.3|484
1599180300000|2020-09-04 00:45:00|23156.3|23149.3|23166.3|23159.3|23181.3|23174.3|23146.3|23139.3|569
1599180600000|2020-09-04 00:50:00|23168.8|23161.8|23181.3|23174.3|23181.3|23174.3|23161.3|23154.3|415
1599180900000|2020-09-04 00:55:00|23186.3|23179.3|23186.3|23179.3|23196.3|23189.3|23176.3|23169.3|1064
1599181200000|2020-09-04 01:00:00|23188.8|23181.8|23241.3|23234.3|23251.3|23244.3|23186.3|23179.3|1877
1599181500000|2020-09-04 01:05:00|23238.8|23231.8|23246.3|23239.3|23261.3|23254.3|23236.3|23229.3|1047
1599181800000|2020-09-04 01:10:00|23251.3|23244.3|23243.8|23236.8|23251.3|23244.3|23236.3|23229.3|954
1599182100000|2020-09-04 01:15:00|23241.3|23234.3|23216.3|23209.3|23246.3|23239.3|23211.3|23204.3|1125
1599182400000|2020-09-04 01:20:00|23213.8|23206.8|23211.3|23204.3|23216.3|23209.3|23191.3|23184.3|525
1599182700000|2020-09-04 01:25:00|23206.3|23199.3|23206.3|23199.3|23216.3|23209.3|23191.3|23184.3|345
1599183000000|2020-09-04 01:30:00|23203.8|23196.8|23198.8|23191.8|23216.3|23209.3|23176.3|23169.3|847
1599183300000|2020-09-04 01:35:00|23196.3|23189.3|23201.3|23194.3|23206.3|23199.3|23181.3|23174.3|613
1599183600000|2020-09-04 01:40:00|23196.3|23189.3|23216.3|23209.3|23221.3|23214.3|23196.3|23189.3|340
1599183900000|2020-09-04 01:45:00|23218.8|23211.8|23226.3|23219.3|23236.3|23229.3|23216.3|23209.3|610
1599184200000|2020-09-04 01:50:00|23231.3|23224.3|23226.3|23219.3|23236.3|23229.3|23211.3|23204.3|616
1599184500000|2020-09-04 01:55:00|23221.3|23214.3|23213.8|23206.8|23226.3|23219.3|23206.3|23199.3|623
1599184800000|2020-09-04 02:00:00|23216.3|23209.3|23216.3|23209.3|23226.3|23219.3|23206.3|23199.3|620
1599185100000|2020-09-04 02:05:00|23218.8|23211.8|23201.3|23194.3|23226.3|23219.3|23196.3|23189.3|703
1599185400000|2020-09-04 02:10:00|23198.8|23191.8|23216.3|23209.3|23216.3|23209.3|23196.3|23189.3|378
1599185700000|2020-09-04 02:15:00|23221.3|23214.3|23248.8|23241.8|23261.3|23254.3|23216.3|23209.3|664
1599186000000|2020-09-04 02:20:00|23246.3|23239.3|23246.3|23239.3|23256.3|23249.3|23241.3|23234.3|365
1599186300000|2020-09-04 02:25:00|23243.8|23236.8|23236.3|23229.3|23248.8|23241.8|23236.3|23229.3|380
1599186600000|2020-09-04 02:30:00|23231.3|23224.3|23236.3|23229.3|23236.3|23229.3|23216.3|23209.3|639
1599186900000|2020-09-04 02:35:00|23233.8|23226.8|23216.3|23209.3|23233.8|23226.8|23211.3|23204.3|359
1599187200000|2020-09-04 02:40:00|23218.8|23211.8|23243.8|23236.8|23246.3|23239.3|23216.3|23209.3|490
1599187500000|2020-09-04 02:45:00|23246.3|23239.3|23216.3|23209.3|23246.3|23239.3|23216.3|23209.3|370
1599187800000|2020-09-04 02:50:00|23221.3|23214.3|23206.3|23199.3|23223.8|23216.8|23206.3|23199.3|180
1599188100000|2020-09-04 02:55:00|23203.8|23196.8|23201.3|23194.3|23206.3|23199.3|23196.3|23189.3|315
1599188400000|2020-09-04 03:00:00|23203.8|23196.8|23171.3|23164.3|23206.3|23199.3|23166.3|23159.3|1831
1599188700000|2020-09-04 03:05:00|23173.8|23166.8|23171.3|23164.3|23181.3|23174.3|23166.3|23159.3|371
1599189000000|2020-09-04 03:10:00|23166.3|23159.3|23171.3|23164.3|23176.3|23169.3|23156.3|23149.3|454
1599189300000|2020-09-04 03:15:00|23168.8|23161.8|23186.3|23179.3|23186.3|23179.3|23166.3|23159.3|382
1599189600000|2020-09-04 03:20:00|23191.3|23184.3|23196.3|23189.3|23196.3|23189.3|23181.3|23174.3|432
1599189900000|2020-09-04 03:25:00|23201.3|23194.3|23198.8|23191.8|23211.3|23204.3|23196.3|23189.3|290
1599190200000|2020-09-04 03:30:00|23201.3|23194.3|23201.3|23194.3|23206.3|23199.3|23181.3|23174.3|902
1599190500000|2020-09-04 03:35:00|23206.3|23199.3|23191.3|23184.3|23211.3|23204.3|23181.3|23174.3|322
1599190800000|2020-09-04 03:40:00|23193.8|23186.8|23176.3|23169.3|23201.3|23194.3|23176.3|23169.3|398
1599191100000|2020-09-04 03:45:00|23181.3|23174.3|23196.3|23189.3|23201.3|23194.3|23181.3|23174.3|316
1599191400000|2020-09-04 03:50:00|23191.3|23184.3|23171.3|23164.3|23196.3|23189.3|23171.3|23164.3|279
1599191700000|2020-09-04 03:55:00|23166.3|23159.3|23161.3|23154.3|23166.3|23159.3|23156.3|23149.3|220
1599192000000|2020-09-04 04:00:00|23156.3|23149.3|23171.3|23164.3|23181.3|23174.3|23156.3|23149.3|436
1599192300000|2020-09-04 04:05:00|23173.8|23166.8|23156.3|23149.3|23176.3|23169.3|23151.3|23144.3|312
1599192600000|2020-09-04 04:10:00|23158.8|23151.8|23146.3|23139.3|23161.3|23154.3|23126.3|23119.3|687
1599192900000|2020-09-04 04:15:00|23151.3|23144.3|23148.8|23141.8|23161.3|23154.3|23141.3|23134.3|414
1599193200000|2020-09-04 04:20:00|23151.3|23144.3|23141.3|23134.3|23156.3|23149.3|23141.3|23134.3|272
1599193500000|2020-09-04 04:25:00|23146.3|23139.3|23151.3|23144.3|23151.3|23144.3|23141.3|23134.3|347
1599193800000|2020-09-04 04:30:00|23153.8|23146.8|23161.3|23154.3|23168.8|23161.8|23153.8|23146.8|362
1599194100000|2020-09-04 04:35:00|23163.8|23156.8|23171.3|23164.3|23171.3|23164.3|23161.3|23154.3|260
1599194400000|2020-09-04 04:40:00|23173.8|23166.8|23166.3|23159.3|23173.8|23166.8|23161.3|23154.3|188
1599194700000|2020-09-04 04:45:00|23168.8|23161.8|23166.3|23159.3|23171.3|23164.3|23161.3|23154.3|155
1599195000000|2020-09-04 04:50:00|23171.3|23164.3|23198.8|23191.8|23201.3|23194.3|23171.3|23164.3|343
1599195300000|2020-09-04 04:55:00|23196.3|23189.3|23191.3|23184.3|23196.3|23189.3|23186.3|23179.3|360
1599195600000|2020-09-04 05:00:00|23193.8|23186.8|23191.3|23184.3|23196.3|23189.3|23186.3|23179.3|372
1599195900000|2020-09-04 05:05:00|23196.3|23189.3|23196.3|23189.3|23201.3|23194.3|23186.3|23179.3|469
1599196200000|2020-09-04 05:10:00|23198.8|23191.8|23186.3|23179.3|23201.3|23194.3|23181.3|23174.3|424
1599196500000|2020-09-04 05:15:00|23183.8|23176.8|23176.3|23169.3|23186.3|23179.3|23171.3|23164.3|335
1599196800000|2020-09-04 05:20:00|23173.8|23166.8|23171.3|23164.3|23181.3|23174.3|23156.3|23149.3|928
1599197100000|2020-09-04 05:25:00|23176.3|23169.3|23181.3|23174.3|23183.8|23176.8|23171.3|23164.3|310
1599197400000|2020-09-04 05:30:00|23186.3|23179.3|23161.3|23154.3|23186.3|23179.3|23161.3|23154.3|572
1599197700000|2020-09-04 05:35:00|23166.3|23159.3|23166.3|23159.3|23176.3|23169.3|23161.3|23154.3|592
1599198000000|2020-09-04 05:40:00|23171.3|23164.3|23186.3|23179.3|23186.3|23179.3|23166.3|23159.3|681
1599198300000|2020-09-04 05:45:00|23183.8|23176.8|23191.3|23184.3|23201.3|23194.3|23181.3|23174.3|807
1599198600000|2020-09-04 05:50:00|23196.3|23189.3|23191.3|23184.3|23198.8|23191.8|23181.3|23174.3|581
1599198900000|2020-09-04 05:55:00|23188.8|23181.8|23186.3|23179.3|23198.8|23191.8|23181.3|23174.3|1558
1599199200000|2020-09-04 06:00:00|23191.3|23184.3|23191.3|23184.3|23201.3|23194.3|23171.3|23164.3|3188
1599199500000|2020-09-04 06:05:00|23186.3|23179.3|23181.3|23174.3|23201.3|23194.3|23166.3|23159.3|2194
1599199800000|2020-09-04 06:10:00|23183.8|23176.8|23181.3|23174.3|23191.3|23184.3|23166.3|23159.3|713
1599200100000|2020-09-04 06:15:00|23178.8|23171.8|23181.3|23174.3|23188.8|23181.8|23176.3|23169.3|371
1599200400000|2020-09-04 06:20:00|23183.8|23176.8|23163.8|23156.8|23186.3|23179.3|23156.3|23149.3|213
1599200700000|2020-09-04 06:25:00|23161.3|23154.3|23161.3|23154.3|23168.8|23161.8|23156.3|23149.3|84
1599201000000|2020-09-04 06:30:00|23163.8|23156.8|23156.3|23149.3|23163.8|23156.8|23141.3|23134.3|82
1599201300000|2020-09-04 06:35:00|23153.8|23146.8|23156.3|23149.3|23166.3|23159.3|23151.3|23144.3|49
1599201600000|2020-09-04 06:40:00|23158.8|23151.8|23163.8|23156.8|23166.3|23159.3|23151.3|23144.3|36
1599201900000|2020-09-04 06:45:00|23166.3|23159.3|23168.8|23161.8|23168.8|23161.8|23156.3|23149.3|8
1599202200000|2020-09-04 06:50:00|23171.3|23164.3|23171.3|23164.3|23181.3|23174.3|23168.8|23161.8|19
1599202500000|2020-09-04 06:55:00|23176.3|23169.3|23136.3|23129.3|23176.3|23169.3|23133.8|23126.8|25
1599202800000|2020-09-04 07:00:00|23131.3|23124.3|23081.3|23074.3|23148.8|23141.8|23073.8|23066.8|310
1599203100000|2020-09-04 07:05:00|23086.3|23079.3|23128.8|23121.8|23131.3|23124.3|23081.3|23074.3|187
1599203400000|2020-09-04 07:10:00|23126.3|23119.3|23141.3|23134.3|23156.3|23149.3|23126.3|23119.3|249
1599203700000|2020-09-04 07:15:00|23136.3|23129.3|23173.8|23166.8|23183.8|23176.8|23136.3|23129.3|249
1599204000000|2020-09-04 07:20:00|23171.3|23164.3|23201.3|23194.3|23206.3|23199.3|23171.3|23164.3|170
1599204300000|2020-09-04 07:25:00|23206.3|23199.3|23213.8|23206.8|23221.3|23214.3|23196.3|23189.3|214
1599204600000|2020-09-04 07:30:00|23216.3|23209.3|23246.3|23239.3|23246.3|23239.3|23211.3|23204.3|330
1599204900000|2020-09-04 07:35:00|23241.3|23234.3|23236.3|23229.3|23246.3|23239.3|23226.3|23219.3|120
1599205200000|2020-09-04 07:40:00|23238.8|23231.8|23236.3|23229.3|23251.3|23244.3|23221.3|23214.3|175
1599205500000|2020-09-04 07:45:00|23238.8|23231.8|23236.3|23229.3|23246.3|23239.3|23226.3|23219.3|257
1599205800000|2020-09-04 07:50:00|23238.8|23231.8|23246.3|23239.3|23251.3|23244.3|23236.3|23229.3|267
1599206100000|2020-09-04 07:55:00|23251.3|23244.3|23251.3|23244.3|23266.3|23259.3|23246.3|23239.3|167
1599206400000|2020-09-04 08:00:00|23248.8|23241.8|23236.3|23229.3|23256.3|23249.3|23236.3|23229.3|85
1599206700000|2020-09-04 08:05:00|23238.8|23231.8|23246.3|23239.3|23251.3|23244.3|23236.3|23229.3|199
1599207000000|2020-09-04 08:10:00|23251.3|23244.3|23251.3|23244.3|23251.3|23244.3|23236.3|23229.3|122
1599207300000|2020-09-04 08:15:00|23253.8|23246.8|23251.3|23244.3|23266.3|23259.3|23251.3|23244.3|248
1599207600000|2020-09-04 08:20:00|23246.3|23239.3|23251.3|23244.3|23256.3|23249.3|23246.3|23239.3|74
1599207900000|2020-09-04 08:25:00|23246.3|23239.3|23251.3|23244.3|23256.3|23249.3|23246.3|23239.3|90
1599208200000|2020-09-04 08:30:00|23256.3|23249.3|23266.3|23259.3|23271.3|23264.3|23251.3|23244.3|142
1599208500000|2020-09-04 08:35:00|23268.8|23261.8|23271.3|23264.3|23281.3|23274.3|23266.3|23259.3|263
1599208800000|2020-09-04 08:40:00|23273.8|23266.8|23266.3|23259.3|23276.3|23269.3|23266.3|23259.3|41
1599209100000|2020-09-04 08:45:00|23268.8|23261.8|23276.3|23269.3|23281.3|23274.3|23263.8|23256.8|182
1599209400000|2020-09-04 08:50:00|23281.3|23274.3|23281.3|23274.3|23291.3|23284.3|23276.3|23269.3|338
1599209700000|2020-09-04 08:55:00|23283.8|23276.8|23281.3|23274.3|23288.8|23281.8|23271.3|23264.3|300
1599210000000|2020-09-04 09:00:00|23278.8|23271.8|23271.3|23264.3|23291.3|23284.3|23271.3|23264.3|86
1599210300000|2020-09-04 09:05:00|23273.8|23266.8|23266.3|23259.3|23276.3|23269.3|23263.8|23256.8|22
1599210600000|2020-09-04 09:10:00|23263.8|23256.8|23261.3|23254.3|23266.3|23259.3|23261.3|23254.3|44
1599210900000|2020-09-04 09:15:00|23266.3|23259.3|23256.3|23249.3|23266.3|23259.3|23256.3|23249.3|22
1599211200000|2020-09-04 09:20:00|23258.8|23251.8|23266.3|23259.3|23271.3|23264.3|23256.3|23249.3|33
1599211500000|2020-09-04 09:25:00|23271.3|23264.3|23271.3|23264.3|23281.3|23274.3|23271.3|23264.3|58
1599211800000|2020-09-04 09:30:00|23266.3|23259.3|23266.3|23259.3|23276.3|23269.3|23261.3|23254.3|82
1599212100000|2020-09-04 09:35:00|23268.8|23261.8|23271.3|23264.3|23276.3|23269.3|23266.3|23259.3|60
1599212400000|2020-09-04 09:40:00|23273.8|23266.8|23281.3|23274.3|23286.3|23279.3|23271.3|23264.3|29
1599212700000|2020-09-04 09:45:00|23276.3|23269.3|23291.3|23284.3|23291.3|23284.3|23276.3|23269.3|87
1599213000000|2020-09-04 09:50:00|23293.8|23286.8|23306.3|23299.3|23311.3|23304.3|23291.3|23284.3|102
1599213300000|2020-09-04 09:55:00|23311.3|23304.3|23306.3|23299.3|23311.3|23304.3|23306.3|23299.3|59
1599213600000|2020-09-04 10:00:00|23311.3|23304.3|23311.3|23304.3|23321.3|23314.3|23306.3|23299.3|100
1599213900000|2020-09-04 10:05:00|23308.8|23301.8|23311.3|23304.3|23316.3|23309.3|23306.3|23299.3|103
1599214200000|2020-09-04 10:10:00|23306.3|23299.3|23301.3|23294.3|23316.3|23309.3|23301.3|23294.3|109
1599214500000|2020-09-04 10:15:00|23298.8|23291.8|23276.3|23269.3|23298.8|23291.8|23271.3|23264.3|83
1599214800000|2020-09-04 10:20:00|23271.3|23264.3|23236.3|23229.3|23276.3|23269.3|23236.3|23229.3|152
1599215100000|2020-09-04 10:25:00|23238.8|23231.8|23236.3|23229.3|23251.3|23244.3|23231.3|23224.3|154
1599215400000|2020-09-04 10:30:00|23231.3|23224.3|23241.3|23234.3|23246.3|23239.3|23228.8|23221.8|103
1599215700000|2020-09-04 10:35:00|23243.8|23236.8|23241.3|23234.3|23246.3|23239.3|23236.3|23229.3|91
1599216000000|2020-09-04 10:40:00|23243.8|23236.8|23241.3|23234.3|23246.3|23239.3|23236.3|23229.3|46
1599216300000|2020-09-04 10:45:00|23243.8|23236.8|23231.3|23224.3|23246.3|23239.3|23231.3|23224.3|36
1599216600000|2020-09-04 10:50:00|23236.3|23229.3|23231.3|23224.3|23236.3|23229.3|23231.3|23224.3|20
1599216900000|2020-09-04 10:55:00|23233.8|23226.8|23226.3|23219.3|23236.3|23229.3|23226.3|23219.3|51
1599217200000|2020-09-04 11:00:00|23223.8|23216.8|23201.3|23194.3|23231.3|23224.3|23186.3|23179.3|337
1599217500000|2020-09-04 11:05:00|23206.3|23199.3|23201.3|23194.3|23216.3|23209.3|23198.8|23191.8|59
1599217800000|2020-09-04 11:10:00|23206.3|23199.3|23196.3|23189.3|23206.3|23199.3|23181.3|23174.3|201
1599218100000|2020-09-04 11:15:00|23193.8|23186.8|23181.3|23174.3|23193.8|23186.8|23176.3|23169.3|153
1599218400000|2020-09-04 11:20:00|23183.8|23176.8|23191.3|23184.3|23198.8|23191.8|23181.3|23174.3|221
1599218700000|2020-09-04 11:25:00|23193.8|23186.8|23186.3|23179.3|23196.3|23189.3|23181.3|23174.3|112
1599219000000|2020-09-04 11:30:00|23183.8|23176.8|23166.3|23159.3|23191.3|23184.3|23166.3|23159.3|236
1599219300000|2020-09-04 11:35:00|23163.8|23156.8|23166.3|23159.3|23176.3|23169.3|23156.3|23149.3|119
1599219600000|2020-09-04 11:40:00|23171.3|23164.3|23156.3|23149.3|23171.3|23164.3|23146.3|23139.3|285
1599219900000|2020-09-04 11:45:00|23153.8|23146.8|23151.3|23144.3|23153.8|23146.8|23131.3|23124.3|297
1599220200000|2020-09-04 11:50:00|23148.8|23141.8|23141.3|23134.3|23151.3|23144.3|23131.3|23124.3|181
1599220500000|2020-09-04 11:55:00|23138.8|23131.8|23141.3|23134.3|23143.8|23136.8|23126.3|23119.3|416
1599220800000|2020-09-04 12:00:00|23146.3|23139.3|23176.3|23169.3|23181.3|23174.3|23141.3|23134.3|145
1599221100000|2020-09-04 12:05:00|23171.3|23164.3|23161.3|23154.3|23183.8|23176.8|23161.3|23154.3|144
1599221400000|2020-09-04 12:10:00|23163.8|23156.8|23166.3|23159.3|23171.3|23164.3|23161.3|23154.3|88
1599221700000|2020-09-04 12:15:00|23171.3|23164.3|23166.3|23159.3|23181.3|23174.3|23161.3|23154.3|91
1599222000000|2020-09-04 12:20:00|23171.3|23164.3|23191.3|23184.3|23191.3|23184.3|23163.8|23156.8|58
1599222300000|2020-09-04 12:25:00|23188.8|23181.8|23191.3|23184.3|23191.3|23184.3|23176.3|23169.3|177
1599222600000|2020-09-04 12:30:00|23188.8|23181.8|23213.8|23206.8|23236.3|23229.3|23171.3|23164.3|959
1599222900000|2020-09-04 12:35:00|23211.3|23204.3|23206.3|23199.3|23221.3|23214.3|23191.3|23184.3|403
1599223200000|2020-09-04 12:40:00|23211.3|23204.3|23241.3|23234.3|23241.3|23234.3|23206.3|23199.3|263
1599223500000|2020-09-04 12:45:00|23243.8|23236.8|23251.3|23244.3|23256.3|23249.3|23236.3|23229.3|289
1599223800000|2020-09-04 12:50:00|23248.8|23241.8|23241.3|23234.3|23253.8|23246.8|23241.3|23234.3|231
1599224100000|2020-09-04 12:55:00|23238.8|23231.8|23226.3|23219.3|23241.3|23234.3|23221.3|23214.3|84
1599224400000|2020-09-04 13:00:00|23228.8|23221.8|23261.3|23254.3|23261.3|23254.3|23221.3|23214.3|79
1599224700000|2020-09-04 13:05:00|23256.3|23249.3|23246.3|23239.3|23261.3|23254.3|23241.3|23234.3|188
1599225000000|2020-09-04 13:10:00|23251.3|23244.3|23256.3|23249.3|23256.3|23249.3|23241.3|23234.3|73
1599225300000|2020-09-04 13:15:00|23261.3|23254.3|23261.3|23254.3|23261.3|23254.3|23246.3|23239.3|94
1599225600000|2020-09-04 13:20:00|23258.8|23251.8|23256.3|23249.3|23261.3|23254.3|23251.3|23244.3|100
1599225900000|2020-09-04 13:25:00|23253.8|23246.8|23236.3|23229.3|23256.3|23249.3|23231.3|23224.3|87
1599226200000|2020-09-04 13:30:00|23231.3|23224.3|23273.8|23266.8|23281.3|23274.3|23226.3|23219.3|1427
1599226500000|2020-09-04 13:35:00|23276.3|23269.3|23246.3|23239.3|23286.3|23279.3|23243.8|23236.8|451
1599226800000|2020-09-04 13:40:00|23241.3|23234.3|23231.3|23224.3|23261.3|23254.3|23216.3|23209.3|554
1599227100000|2020-09-04 13:45:00|23233.8|23226.8|23181.3|23174.3|23236.3|23229.3|23168.8|23161.8|614
1599227400000|2020-09-04 13:50:00|23178.8|23171.8|23148.8|23141.8|23196.3|23189.3|23146.3|23139.3|345
1599227700000|2020-09-04 13:55:00|23151.3|23144.3|23156.3|23149.3|23166.3|23159.3|23136.3|23129.3|922
1599228000000|2020-09-04 14:00:00|23153.8|23146.8|23186.3|23179.3|23191.3|23184.3|23146.3|23139.3|414
1599228300000|2020-09-04 14:05:00|23191.3|23184.3|23171.3|23164.3|23191.3|23184.3|23156.3|23149.3|494
1599228600000|2020-09-04 14:10:00|23166.3|23159.3|23106.3|23099.3|23176.3|23169.3|23106.3|23099.3|392
1599228900000|2020-09-04 14:15:00|23111.3|23104.3|23036.3|23029.3|23116.3|23109.3|23036.3|23029.3|1387
1599229200000|2020-09-04 14:20:00|23041.3|23034.3|23058.8|23051.8|23086.3|23079.3|23036.3|23029.3|809
1599229500000|2020-09-04 14:25:00|23061.3|23054.3|23041.3|23034.3|23081.3|23074.3|23041.3|23034.3|885
1599229800000|2020-09-04 14:30:00|23046.3|23039.3|23016.3|23009.3|23066.3|23059.3|23016.3|23009.3|1002
1599230100000|2020-09-04 14:35:00|23011.3|23004.3|22943.8|22936.8|23016.3|23009.3|22876.3|22869.3|1935
1599230400000|2020-09-04 14:40:00|22941.3|22934.3|22871.3|22864.3|22951.3|22944.3|22831.3|22824.3|1450
1599230700000|2020-09-04 14:45:00|22876.3|22869.3|22951.3|22944.3|22966.3|22959.3|22876.3|22869.3|825
1599231000000|2020-09-04 14:50:00|22948.8|22941.8|22981.3|22974.3|22981.3|22974.3|22898.8|22891.8|873
1599231300000|2020-09-04 14:55:00|22978.8|22971.8|23021.3|23014.3|23051.3|23044.3|22966.3|22959.3|1612
1599231600000|2020-09-04 15:00:00|23026.3|23019.3|23026.3|23019.3|23046.3|23039.3|22986.3|22979.3|766
1599231900000|2020-09-04 15:05:00|23028.8|23021.8|22971.3|22964.3|23031.3|23024.3|22966.3|22959.3|412
1599232200000|2020-09-04 15:10:00|22968.8|22961.8|22986.3|22979.3|23006.3|22999.3|22951.3|22944.3|653
1599232500000|2020-09-04 15:15:00|22983.8|22976.8|22996.3|22989.3|23001.3|22994.3|22958.8|22951.8|338
1599232800000|2020-09-04 15:20:00|22991.3|22984.3|22976.3|22969.3|23016.3|23009.3|22971.3|22964.3|505
1599233100000|2020-09-04 15:25:00|22978.8|22971.8|22958.8|22951.8|22978.8|22971.8|22916.3|22909.3|777
1599233400000|2020-09-04 15:30:00|22961.3|22954.3|23016.3|23009.3|23016.3|23009.3|22956.3|22949.3|441
1599233700000|2020-09-04 15:35:00|23013.8|23006.8|23026.3|23019.3|23031.3|23024.3|23001.3|22994.3|420
1599234000000|2020-09-04 15:40:00|23021.3|23014.3|22961.3|22954.3|23036.3|23029.3|22961.3|22954.3|519
1599234300000|2020-09-04 15:45:00|22963.8|22956.8|23001.3|22994.3|23006.3|22999.3|22961.3|22954.3|513
1599234600000|2020-09-04 15:50:00|23003.8|22996.8|23076.3|23069.3|23081.3|23074.3|22991.3|22984.3|447
1599234900000|2020-09-04 15:55:00|23081.3|23074.3|23063.8|23056.8|23086.3|23079.3|23041.3|23034.3|557
1599235200000|2020-09-04 16:00:00|23061.3|23054.3|23076.3|23069.3|23096.3|23089.3|23058.8|23051.8|275
1599235500000|2020-09-04 16:05:00|23081.3|23074.3|23061.3|23054.3|23091.3|23084.3|23056.3|23049.3|396
1599235800000|2020-09-04 16:10:00|23063.8|23056.8|23081.3|23074.3|23086.3|23079.3|23056.3|23049.3|198
1599236100000|2020-09-04 16:15:00|23083.8|23076.8|23066.3|23059.3|23086.3|23079.3|23051.3|23044.3|183
1599236400000|2020-09-04 16:20:00|23071.3|23064.3|23081.3|23074.3|23091.3|23084.3|23056.3|23049.3|350
1599236700000|2020-09-04 16:25:00|23083.8|23076.8|23126.3|23119.3|23131.3|23124.3|23083.8|23076.8|322
1599237000000|2020-09-04 16:30:00|23128.8|23121.8|23136.3|23129.3|23146.3|23139.3|23111.3|23104.3|348
1599237300000|2020-09-04 16:35:00|23138.8|23131.8|23161.3|23154.3|23171.3|23164.3|23136.3|23129.3|470
1599237600000|2020-09-04 16:40:00|23166.3|23159.3|23166.3|23159.3|23181.3|23174.3|23156.3|23149.3|265
1599237900000|2020-09-04 16:45:00|23168.8|23161.8|23156.3|23149.3|23181.3|23174.3|23156.3|23149.3|372
1599238200000|2020-09-04 16:50:00|23158.8|23151.8|23141.3|23134.3|23158.8|23151.8|23131.3|23124.3|270
1599238500000|2020-09-04 16:55:00|23138.8|23131.8|23146.3|23139.3|23151.3|23144.3|23131.3|23124.3|76
1599238800000|2020-09-04 17:00:00|23143.8|23136.8|23116.3|23109.3|23143.8|23136.8|23113.8|23106.8|153
1599239100000|2020-09-04 17:05:00|23118.8|23111.8|23111.3|23104.3|23121.3|23114.3|23101.3|23094.3|110
1599239400000|2020-09-04 17:10:00|23108.8|23101.8|23116.3|23109.3|23116.3|23109.3|23098.8|23091.8|107
1599239700000|2020-09-04 17:15:00|23113.8|23106.8|23081.3|23074.3|23116.3|23109.3|23076.3|23069.3|235
1599240000000|2020-09-04 17:20:00|23078.8|23071.8|23101.3|23094.3|23106.3|23099.3|23076.3|23069.3|86
1599240300000|2020-09-04 17:25:00|23096.3|23089.3|23103.8|23096.8|23123.8|23116.8|23096.3|23089.3|173
1599240600000|2020-09-04 17:30:00|23106.3|23099.3|23091.3|23084.3|23106.3|23099.3|23076.3|23069.3|310
1599240900000|2020-09-04 17:35:00|23088.8|23081.8|23116.3|23109.3|23121.3|23114.3|23081.3|23074.3|160
1599241200000|2020-09-04 17:40:00|23113.8|23106.8|23113.8|23106.8|23121.3|23114.3|23106.3|23099.3|118
1599241500000|2020-09-04 17:45:00|23111.3|23104.3|23126.3|23119.3|23138.8|23131.8|23111.3|23104.3|82
1599241800000|2020-09-04 17:50:00|23121.3|23114.3|23141.3|23134.3|23141.3|23134.3|23108.8|23101.8|169
1599242100000|2020-09-04 17:55:00|23136.3|23129.3|23136.3|23129.3|23141.3|23134.3|23131.3|23124.3|207
1599242400000|2020-09-04 18:00:00|23131.3|23124.3|23126.3|23119.3|23151.3|23144.3|23126.3|23119.3|102
1599242700000|2020-09-04 18:05:00|23131.3|23124.3|23131.3|23124.3|23146.3|23139.3|23121.3|23114.3|101
1599243000000|2020-09-04 18:10:00|23128.8|23121.8|23126.3|23119.3|23138.8|23131.8|23121.3|23114.3|58
1599243300000|2020-09-04 18:15:00|23128.8|23121.8|23146.3|23139.3|23151.3|23144.3|23121.3|23114.3|184
1599243600000|2020-09-04 18:20:00|23143.8|23136.8|23151.3|23144.3|23156.3|23149.3|23136.3|23129.3|52
1599243900000|2020-09-04 18:25:00|23153.8|23146.8|23171.3|23164.3|23176.3|23169.3|23151.3|23144.3|170
1599244200000|2020-09-04 18:30:00|23166.3|23159.3|23161.3|23154.3|23176.3|23169.3|23161.3|23154.3|64
1599244500000|2020-09-04 18:35:00|23163.8|23156.8|23206.3|23199.3|23206.3|23199.3|23161.3|23154.3|293
1599244800000|2020-09-04 18:40:00|23211.3|23204.3|23201.3|23194.3|23216.3|23209.3|23196.3|23189.3|286
1599245100000|2020-09-04 18:45:00|23203.8|23196.8|23218.8|23211.8|23236.3|23229.3|23201.3|23194.3|344
1599245400000|2020-09-04 18:50:00|23216.3|23209.3|23196.3|23189.3|23221.3|23214.3|23196.3|23189.3|253
1599245700000|2020-09-04 18:55:00|23198.8|23191.8|23236.3|23229.3|23236.3|23229.3|23198.8|23191.8|190
1599246000000|2020-09-04 19:00:00|23233.8|23226.8|23233.8|23226.8|23236.3|23229.3|23216.3|23209.3|141
1599246300000|2020-09-04 19:05:00|23231.3|23224.3|23246.3|23239.3|23246.3|23239.3|23223.8|23216.8|111
1599246600000|2020-09-04 19:10:00|23243.8|23236.8|23216.3|23209.3|23243.8|23236.8|23216.3|23209.3|128
1599246900000|2020-09-04 19:15:00|23221.3|23214.3|23251.3|23244.3|23256.3|23249.3|23221.3|23214.3|181
1599247200000|2020-09-04 19:20:00|23256.3|23249.3|23261.3|23254.3|23266.3|23259.3|23251.3|23244.3|130
1599247500000|2020-09-04 19:25:00|23263.8|23256.8|23256.3|23249.3|23276.3|23269.3|23241.3|23234.3|256
1599247800000|2020-09-04 19:30:00|23253.8|23246.8|23226.3|23219.3|23256.3|23249.3|23221.3|23214.3|263
1599248100000|2020-09-04 19:35:00|23228.8|23221.8|23211.3|23204.3|23236.3|23229.3|23191.3|23184.3|343
1599248400000|2020-09-04 19:40:00|23216.3|23209.3|23201.3|23194.3|23218.8|23211.8|23198.8|23191.8|177
1599248700000|2020-09-04 19:45:00|23206.3|23199.3|23191.3|23184.3|23236.3|23229.3|23186.3|23179.3|359
1599249000000|2020-09-04 19:50:00|23181.3|23174.3|23211.3|23204.3|23216.3|23209.3|23181.3|23174.3|392
1599249300000|2020-09-04 19:55:00|23208.8|23201.8|23196.3|23189.3|23216.3|23209.3|23193.8|23186.8|353
1599249600000|2020-09-04 20:00:00|23191.3|23184.3|23186.3|23179.3|23201.3|23194.3|23186.3|23179.3|180
1599249900000|2020-09-04 20:05:00|23183.8|23176.8|23183.8|23176.8|23191.3|23184.3|23176.3|23169.3|42
1599250200000|2020-09-04 20:10:00|23186.3|23179.3|23178.8|23171.8|23186.3|23179.3|23171.3|23164.3|32
1599250500000|2020-09-04 20:15:00|23182.8|23167.8|23182.8|23167.8|23185.3|23170.3|23180.3|23165.3|14
1599250800000|2020-09-04 20:20:00|23185.3|23170.3|23180.3|23165.3|23187.8|23172.8|23175.3|23160.3|22
1599251100000|2020-09-04 20:25:00|23185.3|23170.3|23197.8|23182.8|23205.3|23190.3|23185.3|23170.3|68
1599251400000|2020-09-04 20:30:00|23200.3|23185.3|23202.8|23187.8|23205.3|23190.3|23190.3|23175.3|96
1599251700000|2020-09-04 20:35:00|23200.3|23185.3|23200.3|23185.3|23202.8|23187.8|23197.8|23182.8|11
1599252000000|2020-09-04 20:40:00|23197.8|23182.8|23192.8|23177.8|23197.8|23182.8|23192.8|23177.8|0
1599252300000|2020-09-04 20:45:00|23195.3|23180.3|23192.8|23177.8|23200.3|23185.3|23190.3|23175.3|10
1599252600000|2020-09-04 20:50:00|23187.8|23172.8|23187.8|23172.8|23187.8|23172.8|23185.3|23170.3|13
1599252900000|2020-09-04 20:55:00|23185.3|23170.3|23188.4|23158.4|23189|23172.8|23177.8|23154.2|35
1599429600000|2020-09-06 22:00:00|23217.8|23202.8|23142.8|23127.8|23217.8|23202.8|23127.8|23112.8|176
1599429900000|2020-09-06 22:05:00|23145.3|23130.3|23102.8|23087.8|23150.3|23135.3|23090.3|23075.3|149
1599430200000|2020-09-06 22:10:00|23100.3|23085.3|23100.3|23085.3|23117.8|23102.8|23095.3|23080.3|29
1599430500000|2020-09-06 22:15:00|23102.8|23087.8|23082.8|23067.8|23102.8|23087.8|23060.3|23045.3|95
1599430800000|2020-09-06 22:20:00|23085.3|23070.3|23122.8|23107.8|23125.3|23110.3|23077.8|23062.8|43
1599431100000|2020-09-06 22:25:00|23120.3|23105.3|23122.8|23107.8|23125.3|23110.3|23097.8|23082.8|4
1599431400000|2020-09-06 22:30:00|23120.3|23105.3|23135.3|23120.3|23140.3|23125.3|23115.3|23100.3|22
1599431700000|2020-09-06 22:35:00|23132.8|23117.8|23147.8|23132.8|23155.3|23140.3|23127.8|23112.8|29
1599432000000|2020-09-06 22:40:00|23150.3|23135.3|23160.3|23145.3|23160.3|23145.3|23147.8|23132.8|22
1599432300000|2020-09-06 22:45:00|23157.8|23142.8|23165.3|23150.3|23170.3|23155.3|23142.8|23127.8|42
1599432600000|2020-09-06 22:50:00|23162.8|23147.8|23177.8|23162.8|23185.3|23170.3|23160.3|23145.3|85
1599432900000|2020-09-06 22:55:00|23175.3|23160.3|23172.8|23157.8|23180.3|23165.3|23167.8|23152.8|7
1599433200000|2020-09-06 23:00:00|23175.3|23160.3|23180.2|23165.2|23190.2|23175.2|23170.3|23155.3|23
1599433500000|2020-09-06 23:05:00|23182.7|23167.7|23182.7|23167.7|23185.2|23170.2|23180.2|23165.2|14
1599433800000|2020-09-06 23:10:00|23180.2|23165.2|23177.7|23162.7|23185.2|23170.2|23177.7|23162.7|7
1599434100000|2020-09-06 23:15:00|23175.2|23160.2|23162.7|23147.7|23177.7|23162.7|23155.2|23140.2|15
1599434400000|2020-09-06 23:20:00|23165.2|23150.2|23152.7|23137.7|23167.7|23152.7|23152.7|23137.7|12
1599434700000|2020-09-06 23:25:00|23150.2|23135.2|23157.7|23142.7|23167.7|23152.7|23140.2|23125.2|83
1599435000000|2020-09-06 23:30:00|23160.2|23145.2|23206.2|23199.2|23211.2|23204.2|23151.2|23142.7|54205
1599435300000|2020-09-06 23:35:00|23203.7|23196.7|23201.2|23194.2|23221.2|23214.2|23191.2|23184.2|306
1599435600000|2020-09-06 23:40:00|23198.7|23191.7|23201.2|23194.2|23216.2|23209.2|23198.7|23191.7|335
1599435900000|2020-09-06 23:45:00|23196.2|23189.2|23171.2|23164.2|23196.2|23189.2|23171.2|23164.2|900
1599436200000|2020-09-06 23:50:00|23173.7|23166.7|23148.7|23141.7|23181.2|23174.2|23146.2|23139.2|533
1599436500000|2020-09-06 23:55:00|23151.2|23144.2|23141.2|23134.2|23153.7|23146.7|23131.2|23124.2|607
1599436800000|2020-09-07 00:00:00|23136.2|23129.2|23116.2|23109.2|23143.7|23136.7|23101.2|23094.2|1891
1599437100000|2020-09-07 00:05:00|23118.7|23111.7|23126.2|23119.2|23141.2|23134.2|23111.2|23104.2|878
1599437400000|2020-09-07 00:10:00|23123.7|23116.7|23101.2|23094.2|23126.2|23119.2|23096.2|23089.2|1032
1599437700000|2020-09-07 00:15:00|23098.7|23091.7|23101.2|23094.2|23116.2|23109.2|23091.2|23084.2|1200
1599438000000|2020-09-07 00:20:00|23103.7|23096.7|23121.2|23114.2|23123.7|23116.7|23101.2|23094.2|517
1599438300000|2020-09-07 00:25:00|23123.7|23116.7|23116.2|23109.2|23138.7|23131.7|23111.2|23104.2|647
1599438600000|2020-09-07 00:30:00|23121.2|23114.2|23166.2|23159.2|23171.2|23164.2|23111.2|23104.2|930
1599438900000|2020-09-07 00:35:00|23161.2|23154.2|23156.2|23149.2|23181.2|23174.2|23156.2|23149.2|835
1599439200000|2020-09-07 00:40:00|23161.2|23154.2|23176.2|23169.2|23188.7|23181.7|23156.2|23149.2|644
1599439500000|2020-09-07 00:45:00|23178.7|23171.7|23216.2|23209.2|23221.2|23214.2|23176.2|23169.2|969
1599439800000|2020-09-07 00:50:00|23218.7|23211.7|23206.2|23199.2|23221.2|23214.2|23201.2|23194.2|636
1599440100000|2020-09-07 00:55:00|23208.7|23201.7|23191.2|23184.2|23208.7|23201.7|23181.2|23174.2|746
1599440400000|2020-09-07 01:00:00|23193.7|23186.7|23211.2|23204.2|23221.2|23214.2|23191.2|23184.2|503
1599440700000|2020-09-07 01:05:00|23216.2|23209.2|23206.2|23199.2|23221.2|23214.2|23201.2|23194.2|703
1599441000000|2020-09-07 01:10:00|23208.7|23201.7|23191.2|23184.2|23216.2|23209.2|23186.2|23179.2|556
1599441300000|2020-09-07 01:15:00|23188.7|23181.7|23161.2|23154.2|23201.2|23194.2|23158.7|23151.7|530
1599441600000|2020-09-07 01:20:00|23158.7|23151.7|23186.2|23179.2|23186.2|23179.2|23156.2|23149.2|312
1599441900000|2020-09-07 01:25:00|23183.7|23176.7|23186.2|23179.2|23186.2|23179.2|23171.2|23164.2|380
1599442200000|2020-09-07 01:30:00|23183.7|23176.7|23196.2|23189.2|23206.2|23199.2|23181.2|23174.2|595
1599442500000|2020-09-07 01:35:00|23201.2|23194.2|23206.2|23199.2|23211.2|23204.2|23181.2|23174.2|466
1599442800000|2020-09-07 01:40:00|23208.7|23201.7|23201.2|23194.2|23216.2|23209.2|23201.2|23194.2|355
1599443100000|2020-09-07 01:45:00|23203.7|23196.7|23211.2|23204.2|23216.2|23209.2|23203.7|23196.7|401
1599443400000|2020-09-07 01:50:00|23216.2|23209.2|23191.2|23184.2|23216.2|23209.2|23191.2|23184.2|618
1599443700000|2020-09-07 01:55:00|23188.7|23181.7|23186.2|23179.2|23196.2|23189.2|23181.2|23174.2|223
1599444000000|2020-09-07 02:00:00|23188.7|23181.7|23171.2|23164.2|23201.2|23194.2|23166.2|23159.2|413
1599444300000|2020-09-07 02:05:00|23168.7|23161.7|23161.2|23154.2|23171.2|23164.2|23156.2|23149.2|285
1599444600000|2020-09-07 02:10:00|23158.7|23151.7|23126.2|23119.2|23161.2|23154.2|23126.2|23119.2|945
1599444900000|2020-09-07 02:15:00|23123.7|23116.7|23106.2|23099.2|23131.2|23124.2|23106.2|23099.2|927
1599445200000|2020-09-07 02:20:00|23103.7|23096.7|23116.2|23109.2|23118.7|23111.7|23098.7|23091.7|763
1599445500000|2020-09-07 02:25:00|23113.7|23106.7|23131.2|23124.2|23136.2|23129.2|23113.7|23106.7|441
1599445800000|2020-09-07 02:30:00|23126.2|23119.2|23126.2|23119.2|23136.2|23129.2|23106.2|23099.2|544
1599446100000|2020-09-07 02:35:00|23121.2|23114.2|23136.2|23129.2|23136.2|23129.2|23116.2|23109.2|390
1599446400000|2020-09-07 02:40:00|23133.7|23126.7|23131.2|23124.2|23141.2|23134.2|23126.2|23119.2|230
1599446700000|2020-09-07 02:45:00|23128.7|23121.7|23136.2|23129.2|23141.2|23134.2|23121.2|23114.2|198
1599447000000|2020-09-07 02:50:00|23133.7|23126.7|23141.2|23134.2|23146.2|23139.2|23131.2|23124.2|128
1599447300000|2020-09-07 02:55:00|23143.7|23136.7|23151.2|23144.2|23151.2|23144.2|23136.2|23129.2|132
1599447600000|2020-09-07 03:00:00|23148.7|23141.7|23163.7|23156.7|23166.2|23159.2|23141.2|23134.2|270
1599447900000|2020-09-07 03:05:00|23166.2|23159.2|23166.2|23159.2|23176.2|23169.2|23161.2|23154.2|235
1599448200000|2020-09-07 03:10:00|23161.2|23154.2|23156.2|23149.2|23171.2|23164.2|23156.2|23149.2|146
1599448500000|2020-09-07 03:15:00|23161.2|23154.2|23176.2|23169.2|23176.2|23169.2|23156.2|23149.2|111
1599448800000|2020-09-07 03:20:00|23171.2|23164.2|23171.2|23164.2|23176.2|23169.2|23163.7|23156.7|190
1599449100000|2020-09-07 03:25:00|23166.2|23159.2|23161.2|23154.2|23176.2|23169.2|23161.2|23154.2|247
1599449400000|2020-09-07 03:30:00|23166.2|23159.2|23161.2|23154.2|23171.2|23164.2|23146.2|23139.2|402
1599449700000|2020-09-07 03:35:00|23166.2|23159.2|23161.2|23154.2|23166.2|23159.2|23151.2|23144.2|303
1599450000000|2020-09-07 03:40:00|23156.2|23149.2|23161.2|23154.2|23161.2|23154.2|23151.2|23144.2|92
1599450300000|2020-09-07 03:45:00|23156.2|23149.2|23171.2|23164.2|23171.2|23164.2|23156.2|23149.2|256
1599450600000|2020-09-07 03:50:00|23166.2|23159.2|23151.2|23144.2|23166.2|23159.2|23146.2|23139.2|176
1599450900000|2020-09-07 03:55:00|23153.7|23146.7|23161.2|23154.2|23166.2|23159.2|23151.2|23144.2|201
1599451200000|2020-09-07 04:00:00|23156.2|23149.2|23151.2|23144.2|23158.7|23151.7|23146.2|23139.2|485
1599451500000|2020-09-07 04:05:00|23148.7|23141.7|23146.2|23139.2|23151.2|23144.2|23136.2|23129.2|293
1599451800000|2020-09-07 04:10:00|23151.2|23144.2|23133.7|23126.7|23151.2|23144.2|23131.2|23124.2|434
1599452100000|2020-09-07 04:15:00|23136.2|23129.2|23131.2|23124.2|23136.2|23129.2|23131.2|23124.2|400
1599452400000|2020-09-07 04:20:00|23133.7|23126.7|23131.2|23124.2|23136.2|23129.2|23131.2|23124.2|231
1599452700000|2020-09-07 04:25:00|23136.2|23129.2|23126.2|23119.2|23136.2|23129.2|23111.2|23104.2|390
1599453000000|2020-09-07 04:30:00|23128.7|23121.7|23131.2|23124.2|23133.7|23126.7|23121.2|23114.2|176
1599453300000|2020-09-07 04:35:00|23128.7|23121.7|23131.2|23124.2|23131.2|23124.2|23121.2|23114.2|189
1599453600000|2020-09-07 04:40:00|23133.7|23126.7|23136.2|23129.2|23141.2|23134.2|23131.2|23124.2|141
1599453900000|2020-09-07 04:45:00|23138.7|23131.7|23126.2|23119.2|23146.2|23139.2|23116.2|23109.2|172
1599454200000|2020-09-07 04:50:00|23123.7|23116.7|23111.2|23104.2|23126.2|23119.2|23111.2|23104.2|141
1599454500000|2020-09-07 04:55:00|23113.7|23106.7|23113.7|23106.7|23123.7|23116.7|23111.2|23104.2|156
1599454800000|2020-09-07 05:00:00|23111.2|23104.2|23121.2|23114.2|23121.2|23114.2|23106.2|23099.2|323
1599455100000|2020-09-07 05:05:00|23126.2|23119.2|23116.2|23109.2|23131.2|23124.2|23116.2|23109.2|186
1599455400000|2020-09-07 05:10:00|23118.7|23111.7|23116.2|23109.2|23118.7|23111.7|23111.2|23104.2|101
1599455700000|2020-09-07 05:15:00|23113.7|23106.7|23106.2|23099.2|23116.2|23109.2|23106.2|23099.2|134
1599456000000|2020-09-07 05:20:00|23111.2|23104.2|23101.2|23094.2|23111.2|23104.2|23101.2|23094.2|445
1599456300000|2020-09-07 05:25:00|23096.2|23089.2|23111.2|23104.2|23111.2|23104.2|23096.2|23089.2|288
1599456600000|2020-09-07 05:30:00|23106.2|23099.2|23121.2|23114.2|23121.2|23114.2|23101.2|23094.2|385
1599456900000|2020-09-07 05:35:00|23116.2|23109.2|23096.2|23089.2|23116.2|23109.2|23091.2|23084.2|992
1599457200000|2020-09-07 05:40:00|23101.2|23094.2|23111.2|23104.2|23111.2|23104.2|23096.2|23089.2|468
1599457500000|2020-09-07 05:45:00|23113.7|23106.7|23111.2|23104.2|23116.2|23109.2|23101.2|23094.2|618
1599457800000|2020-09-07 05:50:00|23116.2|23109.2|23106.2|23099.2|23116.2|23109.2|23101.2|23094.2|418
1599458100000|2020-09-07 05:55:00|23101.2|23094.2|23096.2|23089.2|23106.2|23099.2|23093.7|23086.7|1526
1599458400000|2020-09-07 06:00:00|23091.2|23084.2|23121.2|23114.2|23121.2|23114.2|23086.2|23079.2|2154
1599458700000|2020-09-07 06:05:00|23126.2|23119.2|23076.2|23069.2|23126.2|23119.2|23071.2|23064.2|1875
1599459000000|2020-09-07 06:10:00|23071.2|23064.2|23061.2|23054.2|23096.2|23089.2|23061.2|23054.2|754
1599459300000|2020-09-07 06:15:00|23063.7|23056.7|23066.2|23059.2|23081.2|23074.2|23051.2|23044.2|538
1599459600000|2020-09-07 06:20:00|23071.2|23064.2|23048.7|23041.7|23071.2|23064.2|23046.2|23039.2|290
1599459900000|2020-09-07 06:25:00|23051.2|23044.2|23046.2|23039.2|23061.2|23054.2|23043.7|23036.7|98
1599460200000|2020-09-07 06:30:00|23048.7|23041.7|23076.2|23069.2|23076.2|23069.2|23046.2|23039.2|165
1599460500000|2020-09-07 06:35:00|23073.7|23066.7|23063.7|23056.7|23076.2|23069.2|23056.2|23049.2|110
1599460800000|2020-09-07 06:40:00|23061.2|23054.2|23071.2|23064.2|23076.2|23069.2|23056.2|23049.2|59
1599461100000|2020-09-07 06:45:00|23076.2|23069.2|23061.2|23054.2|23076.2|23069.2|23061.2|23054.2|24
1599461400000|2020-09-07 06:50:00|23058.7|23051.7|23063.7|23056.7|23071.2|23064.2|23056.2|23049.2|88
1599461700000|2020-09-07 06:55:00|23061.2|23054.2|23066.2|23059.2|23071.2|23064.2|23041.2|23034.2|145
1599462000000|2020-09-07 07:00:00|23063.7|23056.7|23081.2|23074.2|23083.7|23076.7|23036.2|23029.2|168
1599462300000|2020-09-07 07:05:00|23078.7|23071.7|23088.7|23081.7|23101.2|23094.2|23076.2|23069.2|142
1599462600000|2020-09-07 07:10:00|23091.2|23084.2|23086.2|23079.2|23111.2|23104.2|23086.2|23079.2|207
1599462900000|2020-09-07 07:15:00|23091.2|23084.2|23071.2|23064.2|23091.2|23084.2|23051.2|23044.2|166
1599463200000|2020-09-07 07:20:00|23068.7|23061.7|23096.2|23089.2|23121.2|23114.2|23066.2|23059.2|194
1599463500000|2020-09-07 07:25:00|23093.7|23086.7|23081.2|23074.2|23108.7|23101.7|23081.2|23074.2|96
1599463800000|2020-09-07 07:30:00|23083.7|23076.7|23081.2|23074.2|23121.2|23114.2|23076.2|23069.2|418
1599464100000|2020-09-07 07:35:00|23083.7|23076.7|23088.7|23081.7|23091.2|23084.2|23071.2|23064.2|122
1599464400000|2020-09-07 07:40:00|23086.2|23079.2|23106.2|23099.2|23111.2|23104.2|23086.2|23079.2|752
1599464700000|2020-09-07 07:45:00|23108.7|23101.7|23111.2|23104.2|23121.2|23114.2|23091.2|23084.2|125
1599465000000|2020-09-07 07:50:00|23108.7|23101.7|23111.2|23104.2|23121.2|23114.2|23096.2|23089.2|191
1599465300000|2020-09-07 07:55:00|23106.2|23099.2|23108.7|23101.7|23116.2|23109.2|23096.2|23089.2|95
1599465600000|2020-09-07 08:00:00|23111.2|23104.2|23126.2|23119.2|23136.2|23129.2|23096.2|23089.2|190
1599465900000|2020-09-07 08:05:00|23123.7|23116.7|23116.2|23109.2|23141.2|23134.2|23111.2|23104.2|301
1599466200000|2020-09-07 08:10:00|23113.7|23106.7|23116.2|23109.2|23121.2|23114.2|23111.2|23104.2|1008
1599466500000|2020-09-07 08:15:00|23111.2|23104.2|23106.2|23099.2|23116.2|23109.2|23101.2|23094.2|224
1599466800000|2020-09-07 08:20:00|23111.2|23104.2|23126.2|23119.2|23131.2|23124.2|23111.2|23104.2|82
1599467100000|2020-09-07 08:25:00|23131.2|23124.2|23126.2|23119.2|23138.7|23131.7|23121.2|23114.2|122
1599467400000|2020-09-07 08:30:00|23128.7|23121.7|23126.2|23119.2|23146.2|23139.2|23126.2|23119.2|51
1599467700000|2020-09-07 08:35:00|23128.7|23121.7|23136.2|23129.2|23138.7|23131.7|23121.2|23114.2|84
1599468000000|2020-09-07 08:40:00|23131.2|23124.2|23111.2|23104.2|23136.2|23129.2|23111.2|23104.2|80
1599468300000|2020-09-07 08:45:00|23113.7|23106.7|23121.2|23114.2|23123.7|23116.7|23111.2|23104.2|495
1599468600000|2020-09-07 08:50:00|23116.2|23109.2|23106.2|23099.2|23116.2|23109.2|23101.2|23094.2|159
1599468900000|2020-09-07 08:55:00|23108.7|23101.7|23106.2|23099.2|23111.2|23104.2|23101.2|23094.2|49
1599469200000|2020-09-07 09:00:00|23108.7|23101.7|23106.2|23099.2|23111.2|23104.2|23101.2|23094.2|108
1599469500000|2020-09-07 09:05:00|23103.7|23096.7|23106.2|23099.2|23111.2|23104.2|23096.2|23089.2|419
1599469800000|2020-09-07 09:10:00|23101.2|23094.2|23116.2|23109.2|23116.2|23109.2|23101.2|23094.2|236
1599470100000|2020-09-07 09:15:00|23121.2|23114.2|23131.2|23124.2|23136.2|23129.2|23116.2|23109.2|277
1599470400000|2020-09-07 09:20:00|23128.7|23121.7|23126.2|23119.2|23131.2|23124.2|23123.7|23116.7|25
1599470700000|2020-09-07 09:25:00|23128.7|23121.7|23118.7|23111.7|23131.2|23124.2|23111.2|23104.2|62
1599471000000|2020-09-07 09:30:00|23116.2|23109.2|23121.2|23114.2|23126.2|23119.2|23116.2|23109.2|23
1599471300000|2020-09-07 09:35:00|23123.7|23116.7|23121.2|23114.2|23126.2|23119.2|23118.7|23111.7|23
1599471600000|2020-09-07 09:40:00|23123.7|23116.7|23116.2|23109.2|23126.2|23119.2|23111.2|23104.2|36
1599471900000|2020-09-07 09:45:00|23121.2|23114.2|23111.2|23104.2|23126.2|23119.2|23111.2|23104.2|23
1599472200000|2020-09-07 09:50:00|23116.2|23109.2|23116.2|23109.2|23116.2|23109.2|23111.2|23104.2|16
1599472500000|2020-09-07 09:55:00|23118.7|23111.7|23106.2|23099.2|23121.2|23114.2|23101.2|23094.2|41
1599472800000|2020-09-07 10:00:00|23103.7|23096.7|23106.2|23099.2|23106.2|23099.2|23101.2|23094.2|69
1599473100000|2020-09-07 10:05:00|23108.7|23101.7|23116.2|23109.2|23116.2|23109.2|23106.2|23099.2|30
1599473400000|2020-09-07 10:10:00|23118.7|23111.7|23121.2|23114.2|23126.2|23119.2|23116.2|23109.2|41
1599473700000|2020-09-07 10:15:00|23118.7|23111.7|23121.2|23114.2|23121.2|23114.2|23116.2|23109.2|66
1599474000000|2020-09-07 10:20:00|23126.2|23119.2|23121.2|23114.2|23126.2|23119.2|23121.2|23114.2|53
1599474300000|2020-09-07 10:25:00|23123.7|23116.7|23121.2|23114.2|23123.7|23116.7|23116.2|23109.2|41
1599474600000|2020-09-07 10:30:00|23123.7|23116.7|23121.2|23114.2|23126.2|23119.2|23121.2|23114.2|27
1599474900000|2020-09-07 10:35:00|23126.2|23119.2|23121.2|23114.2|23126.2|23119.2|23121.2|23114.2|836
1599475200000|2020-09-07 10:40:00|23123.7|23116.7|23126.2|23119.2|23131.2|23124.2|23121.2|23114.2|39
1599475500000|2020-09-07 10:45:00|23128.7|23121.7|23131.2|23124.2|23136.2|23129.2|23128.7|23121.7|84
1599475800000|2020-09-07 10:50:00|23136.2|23129.2|23121.2|23114.2|23141.2|23134.2|23121.2|23114.2|155
1599476100000|2020-09-07 10:55:00|23123.7|23116.7|23121.2|23114.2|23126.2|23119.2|23116.2|23109.2|46
1599476400000|2020-09-07 11:00:00|23118.7|23111.7|23111.2|23104.2|23121.2|23114.2|23111.2|23104.2|81
1599476700000|2020-09-07 11:05:00|23113.7|23106.7|23121.2|23114.2|23126.2|23119.2|23111.2|23104.2|35
1599477000000|2020-09-07 11:10:00|23123.7|23116.7|23131.2|23124.2|23133.7|23126.7|23121.2|23114.2|46
1599477300000|2020-09-07 11:15:00|23133.7|23126.7|23136.2|23129.2|23136.2|23129.2|23131.2|23124.2|56
1599477600000|2020-09-07 11:20:00|23133.7|23126.7|23136.2|23129.2|23141.2|23134.2|23131.2|23124.2|33
1599477900000|2020-09-07 11:25:00|23141.2|23134.2|23141.2|23134.2|23146.2|23139.2|23136.2|23129.2|76
1599478200000|2020-09-07 11:30:00|23138.7|23131.7|23146.2|23139.2|23148.7|23141.7|23136.2|23129.2|139
1599478500000|2020-09-07 11:35:00|23148.7|23141.7|23151.2|23144.2|23156.2|23149.2|23146.2|23139.2|139
1599478800000|2020-09-07 11:40:00|23156.2|23149.2|23161.2|23154.2|23161.2|23154.2|23146.2|23139.2|227
1599479100000|2020-09-07 11:45:00|23163.7|23156.7|23156.2|23149.2|23166.2|23159.2|23156.2|23149.2|78
1599479400000|2020-09-07 11:50:00|23161.2|23154.2|23151.2|23144.2|23161.2|23154.2|23151.2|23144.2|36
1599479700000|2020-09-07 11:55:00|23146.2|23139.2|23151.2|23144.2|23156.2|23149.2|23141.2|23134.2|58
1599480000000|2020-09-07 12:00:00|23153.7|23146.7|23161.2|23154.2|23161.2|23154.2|23151.2|23144.2|82
1599480300000|2020-09-07 12:05:00|23156.2|23149.2|23156.2|23149.2|23158.7|23151.7|23151.2|23144.2|45
1599480600000|2020-09-07 12:10:00|23161.2|23154.2|23156.2|23149.2|23161.2|23154.2|23146.2|23139.2|64
1599480900000|2020-09-07 12:15:00|23158.7|23151.7|23151.2|23144.2|23161.2|23154.2|23146.2|23139.2|64
1599481200000|2020-09-07 12:20:00|23153.7|23146.7|23146.2|23139.2|23156.2|23149.2|23146.2|23139.2|89
1599481500000|2020-09-07 12:25:00|23143.7|23136.7|23151.2|23144.2|23156.2|23149.2|23141.2|23134.2|90
1599481800000|2020-09-07 12:30:00|23153.7|23146.7|23151.2|23144.2|23156.2|23149.2|23151.2|23144.2|65
1599482100000|2020-09-07 12:35:00|23148.7|23141.7|23151.2|23144.2|23153.7|23146.7|23146.2|23139.2|63
1599482400000|2020-09-07 12:40:00|23153.7|23146.7|23156.2|23149.2|23161.2|23154.2|23151.2|23144.2|143
1599482700000|2020-09-07 12:45:00|23158.7|23151.7|23166.2|23159.2|23166.2|23159.2|23156.2|23149.2|116
1599483000000|2020-09-07 12:50:00|23161.2|23154.2|23156.2|23149.2|23166.2|23159.2|23151.2|23144.2|74
1599483300000|2020-09-07 12:55:00|23161.2|23154.2|23161.2|23154.2|23166.2|23159.2|23156.2|23149.2|112
1599483600000|2020-09-07 13:00:00|23158.7|23151.7|23146.2|23139.2|23161.2|23154.2|23146.2|23139.2|34
1599483900000|2020-09-07 13:05:00|23151.2|23144.2|23151.2|23144.2|23156.2|23149.2|23146.2|23139.2|60
1599484200000|2020-09-07 13:10:00|23156.2|23149.2|23151.2|23144.2|23156.2|23149.2|23146.2|23139.2|31
1599484500000|2020-09-07 13:15:00|23153.7|23146.7|23153.7|23146.7|23153.7|23146.7|23151.2|23144.2|14
1599484800000|2020-09-07 13:20:00|23151.2|23144.2|23151.2|23144.2|23156.2|23149.2|23151.2|23144.2|23
1599485100000|2020-09-07 13:25:00|23153.7|23146.7|23156.2|23149.2|23156.2|23149.2|23151.2|23144.2|37
1599485400000|2020-09-07 13:30:00|23151.2|23144.2|23146.2|23139.2|23166.2|23159.2|23141.2|23134.2|138
1599485700000|2020-09-07 13:35:00|23141.2|23134.2|23156.2|23149.2|23161.2|23154.2|23141.2|23134.2|129
1599486000000|2020-09-07 13:40:00|23161.2|23154.2|23161.2|23154.2|23166.2|23159.2|23156.2|23149.2|76
1599486300000|2020-09-07 13:45:00|23163.7|23156.7|23171.2|23164.2|23176.2|23169.2|23161.2|23154.2|292
1599486600000|2020-09-07 13:50:00|23173.7|23166.7|23176.2|23169.2|23181.2|23174.2|23161.2|23154.2|111
1599486900000|2020-09-07 13:55:00|23171.2|23164.2|23161.2|23154.2|23176.2|23169.2|23161.2|23154.2|40
1599487200000|2020-09-07 14:00:00|23163.7|23156.7|23176.2|23169.2|23176.2|23169.2|23163.7|23156.7|38
1599487500000|2020-09-07 14:05:00|23171.2|23164.2|23181.2|23174.2|23191.2|23184.2|23166.2|23159.2|145
1599487800000|2020-09-07 14:10:00|23186.2|23179.2|23176.2|23169.2|23191.2|23184.2|23176.2|23169.2|60
1599488100000|2020-09-07 14:15:00|23178.7|23171.7|23181.2|23174.2|23186.2|23179.2|23178.7|23171.7|24
1599488400000|2020-09-07 14:20:00|23183.7|23176.7|23176.2|23169.2|23183.7|23176.7|23171.2|23164.2|120
1599488700000|2020-09-07 14:25:00|23181.2|23174.2|23186.2|23179.2|23191.2|23184.2|23176.2|23169.2|109
1599489000000|2020-09-07 14:30:00|23188.7|23181.7|23196.2|23189.2|23196.2|23189.2|23186.2|23179.2|69
1599489300000|2020-09-07 14:35:00|23191.2|23184.2|23186.2|23179.2|23196.2|23189.2|23186.2|23179.2|52
1599489600000|2020-09-07 14:40:00|23183.7|23176.7|23186.2|23179.2|23186.2|23179.2|23181.2|23174.2|659
1599489900000|2020-09-07 14:45:00|23188.7|23181.7|23186.2|23179.2|23191.2|23184.2|23186.2|23179.2|54
1599490200000|2020-09-07 14:50:00|23181.2|23174.2|23186.2|23179.2|23191.2|23184.2|23181.2|23174.2|46
1599490500000|2020-09-07 14:55:00|23188.7|23181.7|23191.2|23184.2|23196.2|23189.2|23186.2|23179.2|34
1599490800000|2020-09-07 15:00:00|23193.7|23186.7|23203.7|23196.7|23206.2|23199.2|23191.2|23184.2|61
1599491100000|2020-09-07 15:05:00|23201.2|23194.2|23196.2|23189.2|23206.2|23199.2|23191.2|23184.2|47
1599491400000|2020-09-07 15:10:00|23198.7|23191.7|23206.2|23199.2|23206.2|23199.2|23198.7|23191.7|48
1599491700000|2020-09-07 15:15:00|23211.2|23204.2|23211.2|23204.2|23213.7|23206.7|23206.2|23199.2|74
1599492000000|2020-09-07 15:20:00|23206.2|23199.2|23206.2|23199.2|23213.7|23206.7|23206.2|23199.2|107
1599492300000|2020-09-07 15:25:00|23208.7|23201.7|23181.2|23174.2|23208.7|23201.7|23181.2|23174.2|39
1599492600000|2020-09-07 15:30:00|23176.2|23169.2|23186.2|23179.2|23186.2|23179.2|23176.2|23169.2|103
1599492900000|2020-09-07 15:35:00|23181.2|23174.2|23191.2|23184.2|23196.2|23189.2|23181.2|23174.2|157
1599493200000|2020-09-07 15:40:00|23186.2|23179.2|23186.2|23179.2|23191.2|23184.2|23181.2|23174.2|38
1599493500000|2020-09-07 15:45:00|23181.2|23174.2|23201.2|23194.2|23201.2|23194.2|23181.2|23174.2|128
1599493800000|2020-09-07 15:50:00|23196.2|23189.2|23191.2|23184.2|23196.2|23189.2|23188.7|23181.7|74
1599494100000|2020-09-07 15:55:00|23196.2|23189.2|23196.2|23189.2|23196.2|23189.2|23191.2|23184.2|17
1599494400000|2020-09-07 16:00:00|23193.7|23186.7|23206.2|23199.2|23206.2|23199.2|23186.2|23179.2|51
1599494700000|2020-09-07 16:05:00|23201.2|23194.2|23211.2|23204.2|23211.2|23204.2|23201.2|23194.2|41
1599495000000|2020-09-07 16:10:00|23206.2|23199.2|23196.2|23189.2|23206.2|23199.2|23196.2|23189.2|30
1599495300000|2020-09-07 16:15:00|23198.7|23191.7|23196.2|23189.2|23201.2|23194.2|23196.2|23189.2|34
1599495600000|2020-09-07 16:20:00|23193.7|23186.7|23191.2|23184.2|23196.2|23189.2|23191.2|23184.2|39
1599495900000|2020-09-07 16:25:00|23193.7|23186.7|23191.2|23184.2|23196.2|23189.2|23191.2|23184.2|49
1599496200000|2020-09-07 16:30:00|23196.2|23189.2|23191.2|23184.2|23196.2|23189.2|23186.2|23179.2|102
1599496500000|2020-09-07 16:35:00|23186.2|23179.2|23191.2|23184.2|23191.2|23184.2|23186.2|23179.2|35
1599496800000|2020-09-07 16:40:00|23188.7|23181.7|23186.2|23179.2|23191.2|23184.2|23186.2|23179.2|31
1599497100000|2020-09-07 16:45:00|23191.2|23184.2|23191.2|23184.2|23196.2|23189.2|23191.2|23184.2|23
1599497400000|2020-09-07 16:50:00|23193.7|23186.7|23198.7|23191.7|23198.7|23191.7|23193.7|23186.7|36
1599497700000|2020-09-07 16:55:00|23196.2|23189.2|23202.7|23187.7|23202.7|23194.2|23191.2|23184.2|19
1599498000000|2020-09-07 17:00:00|23205.2|23190.2|23200.2|23185.2|23205.2|23190.2|23200.2|23185.2|3
1599498300000|2020-09-07 17:05:00|23202.7|23187.7|23200.2|23185.2|23205.2|23190.2|23200.2|23185.2|4
1599498600000|2020-09-07 17:10:00|23202.7|23187.7|23200.2|23185.2|23202.7|23187.7|23200.2|23185.2|0
1599498900000|2020-09-07 17:15:00|23195.2|23180.2|23195.2|23180.2|23197.7|23182.7|23195.2|23180.2|29
1599499200000|2020-09-07 17:20:00|23192.7|23177.7|23190.2|23175.2|23192.7|23177.7|23190.2|23175.2|17
1599499500000|2020-09-07 17:25:00|23195.2|23180.2|23195.2|23180.2|23195.2|23180.2|23195.2|23180.2|6
1599499800000|2020-09-07 17:30:00|23200.2|23185.2|23200.2|23185.2|23200.2|23185.2|23197.7|23182.7|7
1599500400000|2020-09-07 17:40:00|||||||||4
1599500700000|2020-09-07 17:45:00|23205.2|23190.2|23205.2|23190.2|23205.2|23190.2|23202.7|23187.7|2
1599501000000|2020-09-07 17:50:00|23200.2|23185.2|23200.2|23185.2|23200.2|23185.2|23200.2|23185.2|4
1599501300000|2020-09-07 17:55:00|23202.7|23187.7|23205.2|23190.2|23205.2|23190.2|23202.7|23187.7|2
1599501600000|2020-09-07 18:00:00|23200.2|23185.2|23190.2|23175.2|23200.2|23185.2|23185.2|23170.2|74
1599501900000|2020-09-07 18:05:00|23192.7|23177.7|23195.2|23180.2|23195.2|23180.2|23192.7|23177.7|0
1599502500000|2020-09-07 18:15:00|23200.2|23185.2|23195.2|23180.2|23200.2|23185.2|23195.2|23180.2|5
1599503700000|2020-09-07 18:35:00|||||||||1
1599504000000|2020-09-07 18:40:00|23200.2|23185.2|23195.2|23180.2|23200.2|23185.2|23195.2|23180.2|10
1599504900000|2020-09-07 18:55:00|23197.7|23182.7|23195.2|23180.2|23197.7|23182.7|23195.2|23180.2|6
1599505200000|2020-09-07 19:00:00|23197.7|23182.7|23200.2|23185.2|23200.2|23185.2|23197.7|23182.7|0
1599505500000|2020-09-07 19:05:00|23202.7|23187.7|23200.2|23185.2|23202.7|23187.7|23200.2|23185.2|16
1599505800000|2020-09-07 19:10:00|23205.2|23190.2|23205.2|23190.2|23205.2|23190.2|23205.2|23190.2|10
1599506100000|2020-09-07 19:15:00|||||||||18
1599506400000|2020-09-07 19:20:00|23210.2|23195.2|23205.2|23190.2|23210.2|23195.2|23205.2|23190.2|22
1599506700000|2020-09-07 19:25:00|||||||||1
1599507300000|2020-09-07 19:35:00|||||||||8
1599507600000|2020-09-07 19:40:00|||||||||1
1599507900000|2020-09-07 19:45:00|23210.2|23195.2|23210.2|23195.2|23210.2|23195.2|23210.2|23195.2|10
1599508500000|2020-09-07 19:55:00|23207.7|23192.7|23210.2|23195.2|23210.2|23195.2|23207.7|23192.7|273
1599508800000|2020-09-07 20:00:00|||||||||2
1599509400000|2020-09-07 20:10:00|||||||||1
1599510000000|2020-09-07 20:20:00|23205.2|23190.2|23190.2|23175.2|23207.7|23192.7|23190.2|23175.2|77
1599510300000|2020-09-07 20:25:00|23195.2|23180.2|23227.7|23212.7|23230.2|23215.2|23190.2|23175.2|59
1599510600000|2020-09-07 20:30:00|23225.2|23210.2|23220.2|23205.2|23227.7|23212.7|23215.2|23200.2|206
1599510900000|2020-09-07 20:35:00|23215.2|23200.2|23215.2|23200.2|23215.2|23200.2|23215.2|23200.2|14
1599511200000|2020-09-07 20:40:00|23217.7|23202.7|23222.7|23207.7|23222.7|23207.7|23217.7|23202.7|2
1599511500000|2020-09-07 20:45:00|23220.2|23205.2|23175.2|23160.2|23220.2|23205.2|23170.2|23155.2|33
1599511800000|2020-09-07 20:50:00|23172.7|23157.7|23170.2|23155.2|23172.7|23157.7|23170.2|23155.2|1
1599512100000|2020-09-07 20:55:00|23167.7|23152.7|23180.2|23150.2|23180.2|23157.7|23167.7|23150.2|8288
1599512400000|2020-09-07 21:00:00|23181|23151|23181|23151|23181|23151|23181|23151|0
1599512700000|2020-09-07 21:05:00|23181.5|23151.5|23181.5|23151.5|23181.5|23151.5|23181.5|23151.5|0
1599513000000|2020-09-07 21:10:00|23181.9|23151.9|23181.9|23151.9|23181.9|23151.9|23181.9|23151.9|0
1599513600000|2020-09-07 21:20:00|23182.2|23152.2|23182.2|23152.2|23182.2|23152.2|23182.2|23152.2|0
1599513900000|2020-09-07 21:25:00|23183|23153|23183|23153|23183|23153|23183|23153|0
1599514500000|2020-09-07 21:35:00|23182.4|23152.4|23182.6|23152.6|23182.6|23152.6|23182.4|23152.4|0
1599515100000|2020-09-07 21:45:00|23182.7|23152.7|23182.7|23152.7|23182.7|23152.7|23182.7|23152.7|0
1599515700000|2020-09-07 21:55:00|23180.3|23150.3|23173.8|23143.8|23180.3|23150.3|23173.8|23143.8|0
1599516000000|2020-09-07 22:00:00|23177.1|23147.1|23207.7|23192.7|23212.7|23197.7|23174.8|23144.8|49
1599516300000|2020-09-07 22:05:00|23210.2|23195.2|23190.2|23175.2|23210.2|23195.2|23190.2|23175.2|5
1599516600000|2020-09-07 22:10:00|23195.2|23180.2|23195.2|23180.2|23197.7|23182.7|23195.2|23180.2|24
1599516900000|2020-09-07 22:15:00|23197.7|23182.7|23195.2|23180.2|23202.7|23187.7|23195.2|23180.2|4
1599517200000|2020-09-07 22:20:00|23197.7|23182.7|23200.1|23185.1|23207.6|23192.6|23195.2|23180.2|3
1599517500000|2020-09-07 22:25:00|23205.1|23190.1|23215.1|23200.1|23222.6|23207.6|23205.1|23190.1|17
1599517800000|2020-09-07 22:30:00|23212.6|23197.6|23212.6|23197.6|23215.1|23200.1|23205.1|23190.1|5
1599518100000|2020-09-07 22:35:00|23215.1|23200.1|23225.1|23210.1|23227.6|23212.6|23212.6|23197.6|65
1599518400000|2020-09-07 22:40:00|23230.1|23215.1|23225.1|23210.1|23230.1|23215.1|23217.6|23202.6|38
1599518700000|2020-09-07 22:45:00|23230.1|23215.1|23232.6|23217.6|23235.1|23220.1|23230.1|23215.1|45
1599519000000|2020-09-07 22:50:00|23235.1|23220.1|23240.1|23225.1|23250.1|23235.1|23235.1|23220.1|51
1599519300000|2020-09-07 22:55:00|23245.1|23230.1|23240.1|23225.1|23245.1|23230.1|23232.6|23217.6|9
1599519600000|2020-09-07 23:00:00|23245.1|23230.1|23235.1|23220.1|23245.1|23230.1|23232.6|23217.6|45
1599519900000|2020-09-07 23:05:00|23240.1|23225.1|23232.6|23217.6|23240.1|23225.1|23230.1|23215.1|240
1599520200000|2020-09-07 23:10:00|23230.1|23215.1|23235.1|23220.1|23235.1|23220.1|23230.1|23215.1|2
1599520500000|2020-09-07 23:15:00|23240.1|23225.1|23255.1|23240.1|23255.1|23240.1|23240.1|23225.1|34
1599520800000|2020-09-07 23:20:00|23252.6|23237.6|23247.6|23232.6|23255.1|23240.1|23240.1|23225.1|17
1599521100000|2020-09-07 23:25:00|23250.1|23235.1|23247.6|23232.6|23255.1|23240.1|23245.1|23230.1|10
1599521400000|2020-09-07 23:30:00|23250.1|23235.1|23211.1|23204.1|23250.1|23235.1|23208.6|23201.6|218
1599521700000|2020-09-07 23:35:00|23213.6|23206.6|23211.1|23204.1|23216.1|23209.1|23201.1|23194.1|115
1599522000000|2020-09-07 23:40:00|23213.6|23206.6|23248.6|23241.6|23248.6|23241.6|23213.6|23206.6|311
1599522300000|2020-09-07 23:45:00|23251.1|23244.1|23211.1|23204.1|23251.1|23244.1|23196.1|23189.1|988
1599522600000|2020-09-07 23:50:00|23213.6|23206.6|23218.6|23211.6|23223.6|23216.6|23201.1|23194.1|1406
1599522900000|2020-09-07 23:55:00|23216.1|23209.1|23216.1|23209.1|23228.6|23221.6|23206.1|23199.1|531
1599523200000|2020-09-08 00:00:00|23206.1|23199.1|23181.1|23174.1|23236.1|23229.1|23181.1|23174.1|2926
1599523500000|2020-09-08 00:05:00|23183.6|23176.6|23183.6|23176.6|23201.1|23194.1|23176.1|23169.1|638
1599523800000|2020-09-08 00:10:00|23186.1|23179.1|23166.1|23159.1|23196.1|23189.1|23166.1|23159.1|1457
1599524100000|2020-09-08 00:15:00|23168.6|23161.6|23166.1|23159.1|23183.6|23176.6|23151.1|23144.1|1111
1599524400000|2020-09-08 00:20:00|23163.6|23156.6|23176.1|23169.1|23186.1|23179.1|23156.1|23149.1|515
1599524700000|2020-09-08 00:25:00|23178.6|23171.6|23186.1|23179.1|23191.1|23184.1|23171.1|23164.1|576
1599525000000|2020-09-08 00:30:00|23191.1|23184.1|23166.1|23159.1|23193.6|23186.6|23166.1|23159.1|938
1599525300000|2020-09-08 00:35:00|23168.6|23161.6|23166.1|23159.1|23181.1|23174.1|23161.1|23154.1|1086
1599525600000|2020-09-08 00:40:00|23163.6|23156.6|23156.1|23149.1|23166.1|23159.1|23151.1|23144.1|1879
1599525900000|2020-09-08 00:45:00|23161.1|23154.1|23171.1|23164.1|23176.1|23169.1|23146.1|23139.1|723
1599526200000|2020-09-08 00:50:00|23173.6|23166.6|23171.1|23164.1|23181.1|23174.1|23171.1|23164.1|311
1599526500000|2020-09-08 00:55:00|23166.1|23159.1|23166.1|23159.1|23181.1|23174.1|23166.1|23159.1|1669
1599526800000|2020-09-08 01:00:00|23171.1|23164.1|23151.1|23144.1|23173.6|23166.6|23151.1|23144.1|420
1599527100000|2020-09-08 01:05:00|23148.6|23141.6|23146.1|23139.1|23153.6|23146.6|23128.6|23121.6|579
1599527400000|2020-09-08 01:10:00|23143.6|23136.6|23173.6|23166.6|23176.1|23169.1|23141.1|23134.1|2037
1599527700000|2020-09-08 01:15:00|23171.1|23164.1|23186.1|23179.1|23196.1|23189.1|23156.1|23149.1|1726
1599528000000|2020-09-08 01:20:00|23191.1|23184.1|23191.1|23184.1|23196.1|23189.1|23186.1|23179.1|1169
1599528300000|2020-09-08 01:25:00|23193.6|23186.6|23186.1|23179.1|23201.1|23194.1|23183.6|23176.6|513
1599528600000|2020-09-08 01:30:00|23181.1|23174.1|23186.1|23179.1|23191.1|23184.1|23171.1|23164.1|772
1599528900000|2020-09-08 01:35:00|23181.1|23174.1|23186.1|23179.1|23193.6|23186.6|23171.1|23164.1|407
1599529200000|2020-09-08 01:40:00|23191.1|23184.1|23176.1|23169.1|23191.1|23184.1|23173.6|23166.6|313
1599529500000|2020-09-08 01:45:00|23173.6|23166.6|23176.1|23169.1|23186.1|23179.1|23171.1|23164.1|207
1599529800000|2020-09-08 01:50:00|23173.6|23166.6|23181.1|23174.1|23196.1|23189.1|23171.1|23164.1|339
1599530100000|2020-09-08 01:55:00|23186.1|23179.1|23191.1|23184.1|23191.1|23184.1|23181.1|23174.1|265
1599530400000|2020-09-08 02:00:00|23193.6|23186.6|23216.1|23209.1|23218.6|23211.6|23191.1|23184.1|2321
1599530700000|2020-09-08 02:05:00|23218.6|23211.6|23221.1|23214.1|23231.1|23224.1|23218.6|23211.6|666
1599531000000|2020-09-08 02:10:00|23223.6|23216.6|23216.1|23209.1|23228.6|23221.6|23216.1|23209.1|305
1599531300000|2020-09-08 02:15:00|23221.1|23214.1|23221.1|23214.1|23231.1|23224.1|23221.1|23214.1|451
1599531600000|2020-09-08 02:20:00|23223.6|23216.6|23226.1|23219.1|23231.1|23224.1|23221.1|23214.1|282
1599531900000|2020-09-08 02:25:00|23228.6|23221.6|23216.1|23209.1|23233.6|23226.6|23216.1|23209.1|329
1599532200000|2020-09-08 02:30:00|23218.6|23211.6|23196.1|23189.1|23218.6|23211.6|23196.1|23189.1|344
1599532500000|2020-09-08 02:35:00|23198.6|23191.6|23206.1|23199.1|23206.1|23199.1|23196.1|23189.1|268
1599532800000|2020-09-08 02:40:00|23201.1|23194.1|23206.1|23199.1|23213.6|23206.6|23201.1|23194.1|116
1599533100000|2020-09-08 02:45:00|23203.6|23196.6|23206.1|23199.1|23216.1|23209.1|23201.1|23194.1|116
1599533400000|2020-09-08 02:50:00|23208.6|23201.6|23196.1|23189.1|23211.1|23204.1|23196.1|23189.1|126
1599533700000|2020-09-08 02:55:00|23198.6|23191.6|23183.6|23176.6|23201.1|23194.1|23181.1|23174.1|528
1599534000000|2020-09-08 03:00:00|23181.1|23174.1|23186.1|23179.1|23191.1|23184.1|23176.1|23169.1|409
1599534300000|2020-09-08 03:05:00|23191.1|23184.1|23181.1|23174.1|23191.1|23184.1|23176.1|23169.1|134
1599534600000|2020-09-08 03:10:00|23176.1|23169.1|23176.1|23169.1|23181.1|23174.1|23171.1|23164.1|110
1599534900000|2020-09-08 03:15:00|23171.1|23164.1|23186.1|23179.1|23186.1|23179.1|23171.1|23164.1|143
1599535200000|2020-09-08 03:20:00|23188.6|23181.6|23196.1|23189.1|23196.1|23189.1|23186.1|23179.1|244
1599535500000|2020-09-08 03:25:00|23193.6|23186.6|23186.1|23179.1|23196.1|23189.1|23171.1|23164.1|264
1599535800000|2020-09-08 03:30:00|23181.1|23174.1|23196.1|23189.1|23196.1|23189.1|23171.1|23164.1|441
1599536100000|2020-09-08 03:35:00|23198.6|23191.6|23201.1|23194.1|23211.1|23204.1|23196.1|23189.1|373
1599536400000|2020-09-08 03:40:00|23203.6|23196.6|23211.1|23204.1|23216.1|23209.1|23201.1|23194.1|239
1599536700000|2020-09-08 03:45:00|23208.6|23201.6|23206.1|23199.1|23216.1|23209.1|23206.1|23199.1|763
1599537000000|2020-09-08 03:50:00|23203.6|23196.6|23211.1|23204.1|23211.1|23204.1|23201.1|23194.1|1068
1599537300000|2020-09-08 03:55:00|23206.1|23199.1|23221.1|23214.1|23221.1|23214.1|23206.1|23199.1|170
1599537600000|2020-09-08 04:00:00|23218.6|23211.6|23221.1|23214.1|23221.1|23214.1|23211.1|23204.1|224
1599537900000|2020-09-08 04:05:00|23218.6|23211.6|23206.1|23199.1|23221.1|23214.1|23201.1|23194.1|356
1599538200000|2020-09-08 04:10:00|23208.6|23201.6|23216.1|23209.1|23221.1|23214.1|23206.1|23199.1|895
1599538500000|2020-09-08 04:15:00|23221.1|23214.1|23226.1|23219.1|23226.1|23219.1|23216.1|23209.1|315
1599538800000|2020-09-08 04:20:00|23221.1|23214.1|23216.1|23209.1|23223.6|23216.6|23211.1|23204.1|200
1599539100000|2020-09-08 04:25:00|23213.6|23206.6|23216.1|23209.1|23226.1|23219.1|23211.1|23204.1|351
1599539400000|2020-09-08 04:30:00|23213.6|23206.6|23216.1|23209.1|23221.1|23214.1|23211.1|23204.1|223
1599539700000|2020-09-08 04:35:00|23213.6|23206.6|23206.1|23199.1|23213.6|23206.6|23206.1|23199.1|171
1599540000000|2020-09-08 04:40:00|23208.6|23201.6|23201.1|23194.1|23211.1|23204.1|23201.1|23194.1|91
1599540300000|2020-09-08 04:45:00|23206.1|23199.1|23216.1|23209.1|23216.1|23209.1|23206.1|23199.1|374
1599540600000|2020-09-08 04:50:00|23218.6|23211.6|23206.1|23199.1|23218.6|23211.6|23206.1|23199.1|181
1599540900000|2020-09-08 04:55:00|23201.1|23194.1|23211.1|23204.1|23213.6|23206.6|23201.1|23194.1|179
1599541200000|2020-09-08 05:00:00|23208.6|23201.6|23216.1|23209.1|23221.1|23214.1|23201.1|23194.1|431
1599541500000|2020-09-08 05:05:00|23211.1|23204.1|23206.1|23199.1|23216.1|23209.1|23206.1|23199.1|549
1599541800000|2020-09-08 05:10:00|23208.6|23201.6|23216.1|23209.1|23216.1|23209.1|23206.1|23199.1|438
1599542100000|2020-09-08 05:15:00|23218.6|23211.6|23221.1|23214.1|23226.1|23219.1|23216.1|23209.1|269
1599542400000|2020-09-08 05:20:00|23223.6|23216.6|23231.1|23224.1|23231.1|23224.1|23221.1|23214.1|312
1599542700000|2020-09-08 05:25:00|23233.6|23226.6|23236.1|23229.1|23241.1|23234.1|23226.1|23219.1|249
1599543000000|2020-09-08 05:30:00|23231.1|23224.1|23241.1|23234.1|23241.1|23234.1|23231.1|23224.1|529
1599543300000|2020-09-08 05:35:00|23243.6|23236.6|23236.1|23229.1|23251.1|23244.1|23236.1|23229.1|561
1599543600000|2020-09-08 05:40:00|23238.6|23231.6|23243.6|23236.6|23246.1|23239.1|23236.1|23229.1|295
1599543900000|2020-09-08 05:45:00|23241.1|23234.1|23261.1|23254.1|23261.1|23254.1|23241.1|23234.1|578
1599544200000|2020-09-08 05:50:00|23256.1|23249.1|23256.1|23249.1|23261.1|23254.1|23246.1|23239.1|689
1599544500000|2020-09-08 05:55:00|23253.6|23246.6|23278.6|23271.6|23281.1|23274.1|23246.1|23239.1|1761
1599544800000|2020-09-08 06:00:00|23281.1|23274.1|23303.6|23296.6|23306.1|23299.1|23278.6|23271.6|3026
1599545100000|2020-09-08 06:05:00|23306.1|23299.1|23278.6|23271.6|23316.1|23309.1|23278.6|23271.6|1371
1599545400000|2020-09-08 06:10:00|23276.1|23269.1|23261.1|23254.1|23296.1|23289.1|23261.1|23254.1|1521
1599545700000|2020-09-08 06:15:00|23266.1|23259.1|23256.1|23249.1|23266.1|23259.1|23251.1|23244.1|485
1599546000000|2020-09-08 06:20:00|23251.1|23244.1|23246.1|23239.1|23251.1|23244.1|23243.6|23236.6|1538
1599546300000|2020-09-08 06:25:00|23241.1|23234.1|23251.1|23244.1|23256.1|23249.1|23241.1|23234.1|407
1599546600000|2020-09-08 06:30:00|23246.1|23239.1|23246.1|23239.1|23261.1|23254.1|23246.1|23239.1|170
1599546900000|2020-09-08 06:35:00|23251.1|23244.1|23251.1|23244.1|23261.1|23254.1|23246.1|23239.1|408
1599547200000|2020-09-08 06:40:00|23246.1|23239.1|23241.1|23234.1|23246.1|23239.1|23236.1|23229.1|50
1599547500000|2020-09-08 06:45:00|23243.6|23236.6|23241.1|23234.1|23251.1|23244.1|23236.1|23229.1|92
1599547800000|2020-09-08 06:50:00|23243.6|23236.6|23246.1|23239.1|23246.1|23239.1|23236.1|23229.1|117
1599548100000|2020-09-08 06:55:00|23241.1|23234.1|23236.1|23229.1|23241.1|23234.1|23231.1|23224.1|75
1599548400000|2020-09-08 07:00:00|23233.6|23226.6|23226.1|23219.1|23243.6|23236.6|23221.1|23214.1|129
1599548700000|2020-09-08 07:05:00|23228.6|23221.6|23211.1|23204.1|23238.6|23231.6|23206.1|23199.1|132
1599549000000|2020-09-08 07:10:00|23206.1|23199.1|23241.1|23234.1|23241.1|23234.1|23206.1|23199.1|216
1599549300000|2020-09-08 07:15:00|23236.1|23229.1|23213.6|23206.6|23248.6|23241.6|23206.1|23199.1|141
1599549600000|2020-09-08 07:20:00|23211.1|23204.1|23196.1|23189.1|23216.1|23209.1|23181.1|23174.1|158
1599549900000|2020-09-08 07:25:00|23198.6|23191.6|23231.1|23224.1|23231.1|23224.1|23196.1|23189.1|219
1599550200000|2020-09-08 07:30:00|23228.6|23221.6|23231.1|23224.1|23236.1|23229.1|23211.1|23204.1|304
1599550500000|2020-09-08 07:35:00|23228.6|23221.6|23211.1|23204.1|23228.6|23221.6|23206.1|23199.1|268
1599550800000|2020-09-08 07:40:00|23206.1|23199.1|23216.1|23209.1|23221.1|23214.1|23201.1|23194.1|214
1599551100000|2020-09-08 07:45:00|23211.1|23204.1|23221.1|23214.1|23226.1|23219.1|23211.1|23204.1|1648
1599551400000|2020-09-08 07:50:00|23223.6|23216.6|23236.1|23229.1|23236.1|23229.1|23216.1|23209.1|364
1599551700000|2020-09-08 07:55:00|23233.6|23226.6|23226.1|23219.1|23236.1|23229.1|23216.1|23209.1|81
1599552000000|2020-09-08 08:00:00|23228.6|23221.6|23216.1|23209.1|23231.1|23224.1|23211.1|23204.1|147
1599552300000|2020-09-08 08:05:00|23213.6|23206.6|23206.1|23199.1|23216.1|23209.1|23201.1|23194.1|189
1599552600000|2020-09-08 08:10:00|23201.1|23194.1|23186.1|23179.1|23211.1|23204.1|23181.1|23174.1|381
1599552900000|2020-09-08 08:15:00|23181.1|23174.1|23161.1|23154.1|23186.1|23179.1|23156.1|23149.1|524
1599553200000|2020-09-08 08:20:00|23156.1|23149.1|23141.1|23134.1|23161.1|23154.1|23136.1|23129.1|797
1599553500000|2020-09-08 08:25:00|23136.1|23129.1|23156.1|23149.1|23156.1|23149.1|23131.1|23124.1|380
1599553800000|2020-09-08 08:30:00|23153.6|23146.6|23148.6|23141.6|23156.1|23149.1|23146.1|23139.1|218
1599554100000|2020-09-08 08:35:00|23151.1|23144.1|23161.1|23154.1|23166.1|23159.1|23136.1|23129.1|170
1599554400000|2020-09-08 08:40:00|23156.1|23149.1|23141.1|23134.1|23163.6|23156.6|23136.1|23129.1|188
1599554700000|2020-09-08 08:45:00|23136.1|23129.1|23136.1|23129.1|23141.1|23134.1|23121.1|23114.1|323
1599555000000|2020-09-08 08:50:00|23131.1|23124.1|23126.1|23119.1|23136.1|23129.1|23126.1|23119.1|365
1599555300000|2020-09-08 08:55:00|23128.6|23121.6|23136.1|23129.1|23146.1|23139.1|23126.1|23119.1|237
1599555600000|2020-09-08 09:00:00|23131.1|23124.1|23156.1|23149.1|23156.1|23149.1|23121.1|23114.1|158
1599555900000|2020-09-08 09:05:00|23151.1|23144.1|23156.1|23149.1|23156.1|23149.1|23141.1|23134.1|95
1599556200000|2020-09-08 09:10:00|23161.1|23154.1|23151.1|23144.1|23163.6|23156.6|23146.1|23139.1|79
1599556500000|2020-09-08 09:15:00|23146.1|23139.1|23156.1|23149.1|23156.1|23149.1|23141.1|23134.1|84
1599556800000|2020-09-08 09:20:00|23151.1|23144.1|23146.1|23139.1|23156.1|23149.1|23141.1|23134.1|56
1599557100000|2020-09-08 09:25:00|23143.6|23136.6|23146.1|23139.1|23151.1|23144.1|23136.1|23129.1|109
1599557400000|2020-09-08 09:30:00|23143.6|23136.6|23121.1|23114.1|23146.1|23139.1|23121.1|23114.1|192
1599557700000|2020-09-08 09:35:00|23123.6|23116.6|23136.1|23129.1|23136.1|23129.1|23116.1|23109.1|100
1599558000000|2020-09-08 09:40:00|23131.1|23124.1|23116.1|23109.1|23141.1|23134.1|23116.1|23109.1|268
1599558300000|2020-09-08 09:45:00|23113.6|23106.6|23131.1|23124.1|23133.6|23126.6|23106.1|23099.1|267
1599558600000|2020-09-08 09:50:00|23128.6|23121.6|23121.1|23114.1|23141.1|23134.1|23116.1|23109.1|140
1599558900000|2020-09-08 09:55:00|23126.1|23119.1|23121.1|23114.1|23128.6|23121.6|23116.1|23109.1|325
1599559200000|2020-09-08 10:00:00|23126.1|23119.1|23126.1|23119.1|23131.1|23124.1|23111.1|23104.1|150
1599559500000|2020-09-08 10:05:00|23123.6|23116.6|23131.1|23124.1|23136.1|23129.1|23121.1|23114.1|134
1599559800000|2020-09-08 10:10:00|23128.6|23121.6|23136.1|23129.1|23136.1|23129.1|23121.1|23114.1|105
1599560100000|2020-09-08 10:15:00|23133.6|23126.6|23136.1|23129.1|23146.1|23139.1|23121.1|23114.1|120
1599560400000|2020-09-08 10:20:00|23141.1|23134.1|23131.1|23124.1|23146.1|23139.1|23131.1|23124.1|94
1599560700000|2020-09-08 10:25:00|23126.1|23119.1|23116.1|23109.1|23126.1|23119.1|23106.1|23099.1|278
1599561000000|2020-09-08 10:30:00|23111.1|23104.1|23106.1|23099.1|23121.1|23114.1|23106.1|23099.1|121
1599561300000|2020-09-08 10:35:00|23101.1|23094.1|23093.6|23086.6|23101.1|23094.1|23086.1|23079.1|218
1599561600000|2020-09-08 10:40:00|23091.1|23084.1|23106.1|23099.1|23106.1|23099.1|23091.1|23084.1|97
1599561900000|2020-09-08 10:45:00|23103.6|23096.6|23091.1|23084.1|23106.1|23099.1|23086.1|23079.1|77
1599562200000|2020-09-08 10:50:00|23088.6|23081.6|23091.1|23084.1|23098.6|23091.6|23086.1|23079.1|106
1599562500000|2020-09-08 10:55:00|23093.6|23086.6|23111.1|23104.1|23111.1|23104.1|23091.1|23084.1|90
1599562800000|2020-09-08 11:00:00|23106.1|23099.1|23116.1|23109.1|23116.1|23109.1|23106.1|23099.1|84
1599563100000|2020-09-08 11:05:00|23118.6|23111.6|23106.1|23099.1|23126.1|23119.1|23106.1|23099.1|886
1599563400000|2020-09-08 11:10:00|23111.1|23104.1|23111.1|23104.1|23116.1|23109.1|23106.1|23099.1|71
1599563700000|2020-09-08 11:15:00|23108.6|23101.6|23096.1|23089.1|23111.1|23104.1|23091.1|23084.1|144
1599564000000|2020-09-08 11:20:00|23093.6|23086.6|23091.1|23084.1|23096.1|23089.1|23081.1|23074.1|190
1599564300000|2020-09-08 11:25:00|23093.6|23086.6|23106.1|23099.1|23111.1|23104.1|23091.1|23084.1|133
1599564600000|2020-09-08 11:30:00|23101.1|23094.1|23091.1|23084.1|23106.1|23099.1|23086.1|23079.1|217
1599564900000|2020-09-08 11:35:00|23086.1|23079.1|23081.1|23074.1|23086.1|23079.1|23076.1|23069.1|140
1599565200000|2020-09-08 11:40:00|23076.1|23069.1|23036.1|23029.1|23081.1|23074.1|23033.6|23026.6|437
1599565500000|2020-09-08 11:45:00|23031.1|23024.1|23026.1|23019.1|23036.1|23029.1|23016.1|23009.1|258
1599565800000|2020-09-08 11:50:00|23023.6|23016.6|23026.1|23019.1|23031.1|23024.1|23021.1|23014.1|395
1599566100000|2020-09-08 11:55:00|23021.1|23014.1|23051.1|23044.1|23051.1|23044.1|23021.1|23014.1|178
1599566400000|2020-09-08 12:00:00|23046.1|23039.1|23036.1|23029.1|23051.1|23044.1|23036.1|23029.1|198
1599566700000|2020-09-08 12:05:00|23033.6|23026.6|23011.1|23004.1|23041.1|23034.1|23011.1|23004.1|157
1599567000000|2020-09-08 12:10:00|23013.6|23006.6|23001.1|22994.1|23016.1|23009.1|22991.1|22984.1|884
1599567300000|2020-09-08 12:15:00|22996.1|22989.1|23011.1|23004.1|23016.1|23009.1|22991.1|22984.1|402
1599567600000|2020-09-08 12:20:00|23013.6|23006.6|23021.1|23014.1|23026.1|23019.1|23001.1|22994.1|275
1599567900000|2020-09-08 12:25:00|23018.6|23011.6|23011.1|23004.1|23023.6|23016.6|23011.1|23004.1|161
1599568200000|2020-09-08 12:30:00|23016.1|23009.1|23016.1|23009.1|23026.1|23019.1|23011.1|23004.1|198
1599568500000|2020-09-08 12:35:00|23018.6|23011.6|22973.6|22966.6|23021.1|23014.1|22971.1|22964.1|355
1599568800000|2020-09-08 12:40:00|22976.1|22969.1|22981.1|22974.1|22991.1|22984.1|22968.6|22961.6|446
1599569100000|2020-09-08 12:45:00|22978.6|22971.6|22976.1|22969.1|22981.1|22974.1|22971.1|22964.1|393
1599569400000|2020-09-08 12:50:00|22981.1|22974.1|22976.1|22969.1|22983.6|22976.6|22971.1|22964.1|235
1599569700000|2020-09-08 12:55:00|22981.1|22974.1|23001.1|22994.1|23011.1|23004.1|22976.1|22969.1|2424
1599570000000|2020-09-08 13:00:00|22998.6|22991.6|22991.1|22984.1|23003.6|22996.6|22991.1|22984.1|227
1599570300000|2020-09-08 13:05:00|22986.1|22979.1|22996.1|22989.1|23001.1|22994.1|22986.1|22979.1|213
1599570600000|2020-09-08 13:10:00|22998.6|22991.6|22976.1|22969.1|23001.1|22994.1|22976.1|22969.1|357
1599570900000|2020-09-08 13:15:00|22971.1|22964.1|22976.1|22969.1|22981.1|22974.1|22971.1|22964.1|434
1599571200000|2020-09-08 13:20:00|22978.6|22971.6|22983.6|22976.6|22991.1|22984.1|22973.6|22966.6|182
1599571500000|2020-09-08 13:25:00|22981.1|22974.1|22991.1|22984.1|22998.6|22991.6|22981.1|22974.1|149
1599571800000|2020-09-08 13:30:00|22986.1|22979.1|22978.6|22971.6|22996.1|22989.1|22946.1|22939.1|1651
1599572100000|2020-09-08 13:35:00|22976.1|22969.1|22986.1|22979.1|23011.1|23004.1|22961.1|22954.1|902
1599572400000|2020-09-08 13:40:00|22983.6|22976.6|22936.1|22929.1|22983.6|22976.6|22926.1|22919.1|721
1599572700000|2020-09-08 13:45:00|22931.1|22924.1|22966.1|22959.1|22996.1|22989.1|22921.1|22914.1|885
1599573000000|2020-09-08 13:50:00|22961.1|22954.1|23001.1|22994.1|23006.1|22999.1|22958.6|22951.6|1085
1599573300000|2020-09-08 13:55:00|22998.6|22991.6|23051.1|23044.1|23051.1|23044.1|22996.1|22989.1|479
1599573600000|2020-09-08 14:00:00|23046.1|23039.1|23011.1|23004.1|23051.1|23044.1|23011.1|23004.1|311
1599573900000|2020-09-08 14:05:00|23013.6|23006.6|23031.1|23024.1|23036.1|23029.1|22981.1|22974.1|2025
1599574200000|2020-09-08 14:10:00|23036.1|23029.1|23066.1|23059.1|23071.1|23064.1|23023.6|23016.6|466
1599574500000|2020-09-08 14:15:00|23063.6|23056.6|23041.1|23034.1|23071.1|23064.1|23041.1|23034.1|525
1599574800000|2020-09-08 14:20:00|23046.1|23039.1|23056.1|23049.1|23071.1|23064.1|23021.1|23014.1|487
1599575100000|2020-09-08 14:25:00|23058.6|23051.6|23071.1|23064.1|23071.1|23064.1|23056.1|23049.1|517
1599575400000|2020-09-08 14:30:00|23066.1|23059.1|23058.6|23051.6|23081.1|23074.1|23036.1|23029.1|361
1599575700000|2020-09-08 14:35:00|23061.1|23054.1|23071.1|23064.1|23071.1|23064.1|23036.1|23029.1|268
1599576000000|2020-09-08 14:40:00|23076.1|23069.1|23041.1|23034.1|23081.1|23074.1|23026.1|23019.1|474
1599576300000|2020-09-08 14:45:00|23043.6|23036.6|23016.1|23009.1|23046.1|23039.1|23011.1|23004.1|228
1599576600000|2020-09-08 14:50:00|23011.1|23004.1|23021.1|23014.1|23046.1|23039.1|23011.1|23004.1|230
1599576900000|2020-09-08 14:55:00|23026.1|23019.1|23026.1|23019.1|23046.1|23039.1|23011.1|23004.1|380
1599577200000|2020-09-08 15:00:00|23023.6|23016.6|23051.1|23044.1|23058.6|23051.6|23001.1|22994.1|406
1599577500000|2020-09-08 15:05:00|23053.6|23046.6|23066.1|23059.1|23066.1|23059.1|23041.1|23034.1|303
1599577800000|2020-09-08 15:10:00|23071.1|23064.1|23066.1|23059.1|23076.1|23069.1|23056.1|23049.1|301
1599578100000|2020-09-08 15:15:00|23061.1|23054.1|23071.1|23064.1|23076.1|23069.1|23061.1|23054.1|230
1599578400000|2020-09-08 15:20:00|23066.1|23059.1|23041.1|23034.1|23071.1|23064.1|23036.1|23029.1|525
1599578700000|2020-09-08 15:25:00|23046.1|23039.1|23046.1|23039.1|23056.1|23049.1|23036.1|23029.1|380
1599579000000|2020-09-08 15:30:00|23041.1|23034.1|23036.1|23029.1|23051.1|23044.1|23021.1|23014.1|309
1599579300000|2020-09-08 15:35:00|23031.1|23024.1|23021.1|23014.1|23038.6|23031.6|23021.1|23014.1|299
1599579600000|2020-09-08 15:40:00|23016.1|23009.1|23031.1|23024.1|23036.1|23029.1|23011.1|23004.1|320
1599579900000|2020-09-08 15:45:00|23026.1|23019.1|23036.1|23029.1|23041.1|23034.1|23021.1|23014.1|182
1599580200000|2020-09-08 15:50:00|23038.6|23031.6|23016.1|23009.1|23041.1|23034.1|23011.1|23004.1|302
1599580500000|2020-09-08 15:55:00|23013.6|23006.6|23046.1|23039.1|23056.1|23049.1|23011.1|23004.1|316
1599580800000|2020-09-08 16:00:00|23043.6|23036.6|23056.1|23049.1|23061.1|23054.1|23041.1|23034.1|200
1599581100000|2020-09-08 16:05:00|23058.6|23051.6|23056.1|23049.1|23066.1|23059.1|23046.1|23039.1|257
1599581400000|2020-09-08 16:10:00|23061.1|23054.1|23061.1|23054.1|23071.1|23064.1|23056.1|23049.1|143
1599581700000|2020-09-08 16:15:00|23056.1|23049.1|23061.1|23054.1|23066.1|23059.1|23051.1|23044.1|246
1599582000000|2020-09-08 16:20:00|23058.6|23051.6|23076.1|23069.1|23081.1|23074.1|23051.1|23044.1|147
1599582300000|2020-09-08 16:25:00|23081.1|23074.1|23056.1|23049.1|23081.1|23074.1|23051.1|23044.1|266
1599582600000|2020-09-08 16:30:00|23061.1|23054.1|23061.1|23054.1|23066.1|23059.1|23051.1|23044.1|108
1599582900000|2020-09-08 16:35:00|23063.6|23056.6|23061.1|23054.1|23071.1|23064.1|23056.1|23049.1|81
1599583200000|2020-09-08 16:40:00|23058.6|23051.6|23061.1|23054.1|23066.1|23059.1|23048.6|23041.6|118
1599583500000|2020-09-08 16:45:00|23058.6|23051.6|23081.1|23074.1|23081.1|23074.1|23056.1|23049.1|196
1599583800000|2020-09-08 16:50:00|23078.6|23071.6|23096.1|23089.1|23096.1|23089.1|23076.1|23069.1|223
1599584100000|2020-09-08 16:55:00|23091.1|23084.1|23091.1|23084.1|23096.1|23089.1|23088.6|23081.6|153
1599584400000|2020-09-08 17:00:00|23096.1|23089.1|23091.1|23084.1|23096.1|23089.1|23081.1|23074.1|245
1599584700000|2020-09-08 17:05:00|23088.6|23081.6|23073.6|23066.6|23091.1|23084.1|23073.6|23066.6|101
1599585000000|2020-09-08 17:10:00|23076.1|23069.1|23101.1|23094.1|23101.1|23094.1|23071.1|23064.1|121
1599585300000|2020-09-08 17:15:00|23096.1|23089.1|23106.1|23099.1|23111.1|23104.1|23096.1|23089.1|78
1599585600000|2020-09-08 17:20:00|23111.1|23104.1|23106.1|23099.1|23111.1|23104.1|23101.1|23094.1|243
1599585900000|2020-09-08 17:25:00|23108.6|23101.6|23101.1|23094.1|23111.1|23104.1|23101.1|23094.1|70
1599586200000|2020-09-08 17:30:00|23096.1|23089.1|23106.1|23099.1|23111.1|23104.1|23091.1|23084.1|237
1599586500000|2020-09-08 17:35:00|23101.1|23094.1|23111.1|23104.1|23116.1|23109.1|23101.1|23094.1|84
1599586800000|2020-09-08 17:40:00|23113.6|23106.6|23126.1|23119.1|23126.1|23119.1|23111.1|23104.1|147
1599587100000|2020-09-08 17:45:00|23123.6|23116.6|23121.1|23114.1|23126.1|23119.1|23116.1|23109.1|85
1599587400000|2020-09-08 17:50:00|23116.1|23109.1|23121.1|23114.1|23126.1|23119.1|23111.1|23104.1|122
1599587700000|2020-09-08 17:55:00|23123.6|23116.6|23116.1|23109.1|23126.1|23119.1|23111.1|23104.1|61
1599588000000|2020-09-08 18:00:00|23121.1|23114.1|23116.1|23109.1|23126.1|23119.1|23113.6|23106.6|112
1599588300000|2020-09-08 18:05:00|23113.6|23106.6|23116.1|23109.1|23126.1|23119.1|23111.1|23104.1|84
1599588600000|2020-09-08 18:10:00|23118.6|23111.6|23106.1|23099.1|23121.1|23114.1|23106.1|23099.1|100
1599588900000|2020-09-08 18:15:00|23111.1|23104.1|23101.1|23094.1|23111.1|23104.1|23091.1|23084.1|80
1599589200000|2020-09-08 18:20:00|23098.6|23091.6|23091.1|23084.1|23106.1|23099.1|23091.1|23084.1|124
1599589500000|2020-09-08 18:25:00|23096.1|23089.1|23081.1|23074.1|23096.1|23089.1|23076.1|23069.1|97
1599589800000|2020-09-08 18:30:00|23076.1|23069.1|23076.1|23069.1|23076.1|23069.1|23061.1|23054.1|111
1599590100000|2020-09-08 18:35:00|23071.1|23064.1|23056.1|23049.1|23076.1|23069.1|23051.1|23044.1|235
1599590400000|2020-09-08 18:40:00|23051.1|23044.1|23021.1|23014.1|23056.1|23049.1|23021.1|23014.1|463
1599590700000|2020-09-08 18:45:00|23026.1|23019.1|23031.1|23024.1|23036.1|23029.1|23016.1|23009.1|399
1599591000000|2020-09-08 18:50:00|23026.1|23019.1|23016.1|23009.1|23031.1|23024.1|22996.1|22989.1|360
1599591300000|2020-09-08 18:55:00|23011.1|23004.1|23041.1|23034.1|23046.1|23039.1|23001.1|22994.1|301
1599591600000|2020-09-08 19:00:00|23036.1|23029.1|23006.1|22999.1|23041.1|23034.1|23006.1|22999.1|250
1599591900000|2020-09-08 19:05:00|23011.1|23004.1|23026.1|23019.1|23026.1|23019.1|23006.1|22999.1|317
1599592200000|2020-09-08 19:10:00|23023.6|23016.6|23041.1|23034.1|23046.1|23039.1|23023.6|23016.6|227
1599592500000|2020-09-08 19:15:00|23036.1|23029.1|23036.1|23029.1|23051.1|23044.1|23026.1|23019.1|169
1599592800000|2020-09-08 19:20:00|23033.6|23026.6|23046.1|23039.1|23056.1|23049.1|23033.6|23026.6|70
1599593100000|2020-09-08 19:25:00|23048.6|23041.6|23061.1|23054.1|23066.1|23059.1|23036.1|23029.1|201
1599593400000|2020-09-08 19:30:00|23058.6|23051.6|23056.1|23049.1|23076.1|23069.1|23056.1|23049.1|270
1599593700000|2020-09-08 19:35:00|23058.6|23051.6|23066.1|23059.1|23081.1|23074.1|23056.1|23049.1|129
1599594000000|2020-09-08 19:40:00|23071.1|23064.1|23071.1|23064.1|23078.6|23071.6|23061.1|23054.1|179
1599594300000|2020-09-08 19:45:00|23068.6|23061.6|23061.1|23054.1|23076.1|23069.1|23041.1|23034.1|424
1599594600000|2020-09-08 19:50:00|23051.1|23044.1|23046.1|23039.1|23053.6|23046.6|23031.1|23024.1|741
1599594900000|2020-09-08 19:55:00|23041.1|23034.1|23021.1|23014.1|23046.1|23039.1|23011.1|23004.1|587
1599595200000|2020-09-08 20:00:00|23023.6|23016.6|23041.1|23034.1|23056.1|23049.1|23023.6|23016.6|240
1599595500000|2020-09-08 20:05:00|23038.6|23031.6|23036.1|23029.1|23041.1|23034.1|23031.1|23024.1|64
1599595800000|2020-09-08 20:10:00|23031.1|23024.1|23031.1|23024.1|23041.1|23034.1|23028.6|23021.6|25
1599596100000|2020-09-08 20:15:00|23035.1|23020.1|23030.1|23015.1|23035.1|23020.1|23030.1|23015.1|10
1599596400000|2020-09-08 20:20:00|23027.6|23012.6|23030.1|23015.1|23030.1|23015.1|23027.6|23012.6|10
1599596700000|2020-09-08 20:25:00|23027.6|23012.6|23022.6|23007.6|23027.6|23012.6|23020.1|23005.1|60
1599597000000|2020-09-08 20:30:00|23025.1|23010.1|23022.6|23007.6|23035.1|23020.1|23020.1|23005.1|30
1599597300000|2020-09-08 20:35:00|23025.1|23010.1|23027.6|23012.6|23032.6|23017.6|23025.1|23010.1|20
1599597600000|2020-09-08 20:40:00|23025.1|23010.1|23025.1|23010.1|23025.1|23010.1|23017.6|23002.6|5
1599597900000|2020-09-08 20:45:00|23027.6|23012.6|23032.6|23017.6|23040.1|23025.1|23022.6|23007.6|34
1599598200000|2020-09-08 20:50:00|23030.1|23015.1|23027.6|23012.6|23032.6|23017.6|23027.6|23012.6|49
1599598500000|2020-09-08 20:55:00|23030.1|23015.1|23047.6|23017.6|23048.8|23027.6|23030.1|23015.1|35
1599598800000|2020-09-08 21:00:00|23048.6|23018.6|23048.7|23018.7|23048.7|23018.7|23045.7|23015.7|0
1599599100000|2020-09-08 21:05:00|23049.6|23019.6|23045.7|23015.7|23049.6|23019.6|23044.1|23014.1|0
1599599400000|2020-09-08 21:10:00|23044.6|23014.6|23046|23016|23047.8|23017.8|23044.6|23014.6|0
1599599700000|2020-09-08 21:15:00|23047.6|23017.6|23044|23014|23048.3|23018.3|23044|23014|0
1599600000000|2020-09-08 21:20:00|23043.6|23013.6|22964.3|22934.3|23043.6|23013.6|22957.5|22927.5|0
1599600300000|2020-09-08 21:25:00|22954.6|22924.6|22969.9|22939.9|22980.5|22950.5|22954.6|22924.6|0
1599600600000|2020-09-08 21:30:00|22970.2|22940.2|22925.6|22895.6|22974.2|22944.2|22914.9|22884.9|0
1599600900000|2020-09-08 21:35:00|22923.9|22893.9|22922.5|22892.5|22932.6|22902.6|22921.8|22891.8|0
1599601200000|2020-09-08 21:40:00|22922.1|22892.1|22904.1|22874.1|22922.1|22892.1|22902.1|22872.1|0
1599601500000|2020-09-08 21:45:00|22902.7|22872.7|22913.2|22883.2|22913.2|22883.2|22884.6|22854.6|0
1599601800000|2020-09-08 21:50:00|22913|22883|22964|22934|22964|22934|22912.6|22882.6|0
1599602100000|2020-09-08 21:55:00|22963|22933|22968.6|22938.6|22970.2|22940.2|22952.3|22922.3|0
1599602400000|2020-09-08 22:00:00|22966.8|22936.8|22927.6|22912.6|23015.1|23000.1|22920.1|22905.1|250
1599602700000|2020-09-08 22:05:00|22930.1|22915.1|22882.6|22867.6|22932.6|22917.6|22882.6|22867.6|135
1599603000000|2020-09-08 22:10:00|22880.1|22865.1|22855.1|22840.1|22880.1|22865.1|22812.6|22797.6|145
1599603300000|2020-09-08 22:15:00|22857.6|22842.6|22865.1|22850.1|22882.6|22867.6|22852.6|22837.6|108
1599603600000|2020-09-08 22:20:00|22867.6|22852.6|22917.6|22902.6|22917.6|22902.6|22867.6|22852.6|95
1599603900000|2020-09-08 22:25:00|22915.1|22900.1|22942.6|22927.6|22950.1|22935.1|22907.6|22892.6|76
1599604200000|2020-09-08 22:30:00|22945.1|22930.1|22925.1|22910.1|22955.1|22940.1|22925.1|22910.1|26
1599604500000|2020-09-08 22:35:00|22920.1|22905.1|22900.1|22885.1|22920.1|22905.1|22885.1|22870.1|62
1599604800000|2020-09-08 22:40:00|22897.6|22882.6|22905.1|22890.1|22917.6|22902.6|22897.6|22882.6|32
1599605100000|2020-09-08 22:45:00|22912.6|22897.6|22912.6|22897.6|22920.1|22905.1|22907.6|22892.6|55
1599605400000|2020-09-08 22:50:00|22917.6|22902.6|22937.6|22922.6|22937.6|22922.6|22910.1|22895.1|34
1599605700000|2020-09-08 22:55:00|22935.1|22920.1|22945.1|22930.1|22962.6|22947.6|22935.1|22920.1|16
1599606000000|2020-09-08 23:00:00|22947.6|22932.6|22910.1|22895.1|22947.6|22932.6|22910.1|22895.1|10
1599606300000|2020-09-08 23:05:00|22915.1|22900.1|22910.1|22895.1|22920.1|22905.1|22905.1|22890.1|154
1599606600000|2020-09-08 23:10:00|22907.6|22892.6|22915.1|22900.1|22915.1|22900.1|22907.6|22892.6|29
1599606900000|2020-09-08 23:15:00|22912.6|22897.6|22927.6|22912.6|22932.6|22917.6|22910.1|22895.1|6417
1599607200000|2020-09-08 23:20:00|22925.1|22910.1|22947.6|22932.6|22947.6|22932.6|22925.1|22910.1|4
1599607500000|2020-09-08 23:25:00|22945.1|22930.1|22935.1|22920.1|22952.6|22937.6|22907.6|22892.6|109
1599607800000|2020-09-08 23:30:00|22945.1|22930.1|22948.6|22941.6|22968.6|22961.6|22936.1|22922.6|33884
1599608100000|2020-09-08 23:35:00|22946.1|22939.1|22946.1|22939.1|22951.1|22944.1|22931.1|22924.1|1974
1599608400000|2020-09-08 23:40:00|22951.1|22944.1|22966.1|22959.1|22981.1|22974.1|22951.1|22944.1|153
1599608700000|2020-09-08 23:45:00|22963.6|22956.6|22966.1|22959.1|22971.1|22964.1|22941.1|22934.1|3165
1599609000000|2020-09-08 23:50:00|22971.1|22964.1|22966.1|22959.1|22971.1|22964.1|22951.1|22944.1|734
1599609300000|2020-09-08 23:55:00|22963.6|22956.6|22938.6|22931.6|22966.1|22959.1|22928.6|22921.6|1438
1599609600000|2020-09-09 00:00:00|22936.1|22929.1|22986.1|22979.1|22991.1|22984.1|22926.1|22919.1|1756
1599609900000|2020-09-09 00:05:00|22983.6|22976.6|22946.1|22939.1|22986.1|22979.1|22941.1|22934.1|1908
1599610200000|2020-09-09 00:10:00|22941.1|22934.1|22966.1|22959.1|22971.1|22964.1|22941.1|22934.1|1568
1599610500000|2020-09-09 00:15:00|22963.6|22956.6|22971.1|22964.1|22981.1|22974.1|22951.1|22944.1|945
1599610800000|2020-09-09 00:20:00|22976.1|22969.1|22963.6|22956.6|22991.1|22984.1|22956.1|22949.1|1168
1599611100000|2020-09-09 00:25:00|22961.1|22954.1|22946.1|22939.1|22966.1|22959.1|22946.1|22939.1|789
1599611400000|2020-09-09 00:30:00|22948.6|22941.6|22961.1|22954.1|22971.1|22964.1|22946.1|22939.1|1083
1599611700000|2020-09-09 00:35:00|22958.6|22951.6|22981.1|22974.1|22986.1|22979.1|22956.1|22949.1|1039
1599612000000|2020-09-09 00:40:00|22983.6|22976.6|22971.1|22964.1|22991.1|22984.1|22966.1|22959.1|920
1599612300000|2020-09-09 00:45:00|22976.1|22969.1|22951.1|22944.1|22976.1|22969.1|22946.1|22939.1|2220
1599612600000|2020-09-09 00:50:00|22953.6|22946.6|22941.1|22934.1|22961.1|22954.1|22936.1|22929.1|723
1599612900000|2020-09-09 00:55:00|22946.1|22939.1|22966.1|22959.1|22968.6|22961.6|22936.1|22929.1|618
1599613200000|2020-09-09 01:00:00|22963.6|22956.6|22941.1|22934.1|22963.6|22956.6|22931.1|22924.1|514
1599613500000|2020-09-09 01:05:00|22946.1|22939.1|22891.1|22884.1|22946.1|22939.1|22886.1|22879.1|1089
1599613800000|2020-09-09 01:10:00|22888.6|22881.6|22921.1|22914.1|22926.1|22919.1|22886.1|22879.1|782
1599614100000|2020-09-09 01:15:00|22918.6|22911.6|22926.1|22919.1|22936.1|22929.1|22901.1|22894.1|641
1599614400000|2020-09-09 01:20:00|22921.1|22914.1|22936.1|22929.1|22936.1|22929.1|22921.1|22914.1|395
1599614700000|2020-09-09 01:25:00|22933.6|22926.6|22911.1|22904.1|22936.1|22929.1|22908.6|22901.6|662
1599615000000|2020-09-09 01:30:00|22906.1|22899.1|22901.1|22894.1|22916.1|22909.1|22883.6|22876.6|754
1599615300000|2020-09-09 01:35:00|22906.1|22899.1|22916.1|22909.1|22931.1|22924.1|22901.1|22894.1|518
1599615600000|2020-09-09 01:40:00|22921.1|22914.1|22921.1|22914.1|22921.1|22914.1|22906.1|22899.1|327
1599615900000|2020-09-09 01:45:00|22923.6|22916.6|22921.1|22914.1|22931.1|22924.1|22908.6|22901.6|1143
1599616200000|2020-09-09 01:50:00|22916.1|22909.1|22931.1|22924.1|22931.1|22924.1|22911.1|22904.1|496
1599616500000|2020-09-09 01:55:00|22926.1|22919.1|22946.1|22939.1|22951.1|22944.1|22921.1|22914.1|682
1599616800000|2020-09-09 02:00:00|22941.1|22934.1|22906.1|22899.1|22941.1|22934.1|22906.1|22899.1|685
1599617100000|2020-09-09 02:05:00|22901.1|22894.1|22896.1|22889.1|22918.6|22911.6|22891.1|22884.1|1831
1599617400000|2020-09-09 02:10:00|22893.6|22886.6|22911.1|22904.1|22916.1|22909.1|22891.1|22884.1|421
1599617700000|2020-09-09 02:15:00|22908.6|22901.6|22903.6|22896.6|22911.1|22904.1|22891.1|22884.1|513
1599618000000|2020-09-09 02:20:00|22901.1|22894.1|22911.1|22904.1|22911.1|22904.1|22893.6|22886.6|431
1599618300000|2020-09-09 02:25:00|22906.1|22899.1|22916.1|22909.1|22921.1|22914.1|22896.1|22889.1|566
1599618600000|2020-09-09 02:30:00|22911.1|22904.1|22891.1|22884.1|22916.1|22909.1|22891.1|22884.1|988
1599618900000|2020-09-09 02:35:00|22896.1|22889.1|22916.1|22909.1|22916.1|22909.1|22886.1|22879.1|362
1599619200000|2020-09-09 02:40:00|22911.1|22904.1|22923.6|22916.6|22926.1|22919.1|22906.1|22899.1|307
1599619500000|2020-09-09 02:45:00|22926.1|22919.1|22936.1|22929.1|22941.1|22934.1|22921.1|22914.1|376
1599619800000|2020-09-09 02:50:00|22941.1|22934.1|22931.1|22924.1|22941.1|22934.1|22931.1|22924.1|147
1599620100000|2020-09-09 02:55:00|22933.6|22926.6|22941.1|22934.1|22951.1|22944.1|22931.1|22924.1|768
1599620400000|2020-09-09 03:00:00|22943.6|22936.6|22931.1|22924.1|22946.1|22939.1|22931.1|22924.1|359
1599620700000|2020-09-09 03:05:00|22933.6|22926.6|22936.1|22929.1|22946.1|22939.1|22926.1|22919.1|218
1599621000000|2020-09-09 03:10:00|22941.1|22934.1|22946.1|22939.1|22946.1|22939.1|22933.6|22926.6|188
1599621300000|2020-09-09 03:15:00|22943.6|22936.6|22961.1|22954.1|22961.1|22954.1|22943.6|22936.6|230
1599621600000|2020-09-09 03:20:00|22956.1|22949.1|22951.1|22944.1|22956.1|22949.1|22946.1|22939.1|213
1599621900000|2020-09-09 03:25:00|22948.6|22941.6|22941.1|22934.1|22948.6|22941.6|22936.1|22929.1|171
1599622200000|2020-09-09 03:30:00|22943.6|22936.6|22941.1|22934.1|22946.1|22939.1|22931.1|22924.1|541
1599622500000|2020-09-09 03:35:00|22943.6|22936.6|22951.1|22944.1|22956.1|22949.1|22941.1|22934.1|322
1599622800000|2020-09-09 03:40:00|22956.1|22949.1|22946.1|22939.1|22956.1|22949.1|22936.1|22929.1|461
1599623100000|2020-09-09 03:45:00|22941.1|22934.1|22946.1|22939.1|22956.1|22949.1|22936.1|22929.1|237
1599623400000|2020-09-09 03:50:00|22943.6|22936.6|22951.1|22944.1|22951.1|22944.1|22943.6|22936.6|105
1599623700000|2020-09-09 03:55:00|22948.6|22941.6|22951.1|22944.1|22956.1|22949.1|22946.1|22939.1|727
1599624000000|2020-09-09 04:00:00|22946.1|22939.1|22941.1|22934.1|22951.1|22944.1|22938.6|22931.6|164
1599624300000|2020-09-09 04:05:00|22936.1|22929.1|22936.1|22929.1|22936.1|22929.1|22936.1|22929.1|663
1599624600000|2020-09-09 04:10:00|22931.1|22924.1|22941.1|22934.1|22941.1|22934.1|22931.1|22924.1|777
1599624900000|2020-09-09 04:15:00|22943.6|22936.6|22966.1|22959.1|22966.1|22959.1|22941.1|22934.1|727
1599625200000|2020-09-09 04:20:00|22971.1|22964.1|22976.1|22969.1|22976.1|22969.1|22961.1|22954.1|273
1599625500000|2020-09-09 04:25:00|22971.1|22964.1|22981.1|22974.1|22981.1|22974.1|22971.1|22964.1|339
1599625800000|2020-09-09 04:30:00|22976.1|22969.1|23011.1|23004.1|23016.1|23009.1|22976.1|22969.1|1118
1599626100000|2020-09-09 04:35:00|23013.6|23006.6|23011.1|23004.1|23021.1|23014.1|23001.1|22994.1|379
1599626400000|2020-09-09 04:40:00|23013.6|23006.6|23011.1|23004.1|23016.1|23009.1|23001.1|22994.1|136
1599626700000|2020-09-09 04:45:00|23016.1|23009.1|22996.1|22989.1|23016.1|23009.1|22991.1|22984.1|211
1599627000000|2020-09-09 04:50:00|23001.1|22994.1|23006.1|22999.1|23011.1|23004.1|22996.1|22989.1|180
1599627300000|2020-09-09 04:55:00|23011.1|23004.1|23011.1|23004.1|23016.1|23009.1|23006.1|22999.1|156
1599627600000|2020-09-09 05:00:00|23006.1|22999.1|23021.1|23014.1|23026.1|23019.1|23001.1|22994.1|392
1599627900000|2020-09-09 05:05:00|23026.1|23019.1|23031.1|23024.1|23031.1|23024.1|23011.1|23004.1|470
1599628200000|2020-09-09 05:10:00|23036.1|23029.1|23043.6|23036.6|23046.1|23039.1|23021.1|23014.1|998
1599628500000|2020-09-09 05:15:00|23041.1|23034.1|23041.1|23034.1|23051.1|23044.1|23041.1|23034.1|383
1599628800000|2020-09-09 05:20:00|23043.6|23036.6|23051.1|23044.1|23051.1|23044.1|23041.1|23034.1|234
1599629100000|2020-09-09 05:25:00|23048.6|23041.6|23041.1|23034.1|23051.1|23044.1|23041.1|23034.1|218
1599629400000|2020-09-09 05:30:00|23043.6|23036.6|23046.1|23039.1|23046.1|23039.1|23036.1|23029.1|650
1599629700000|2020-09-09 05:35:00|23043.6|23036.6|23051.1|23044.1|23051.1|23044.1|23041.1|23034.1|641
1599630000000|2020-09-09 05:40:00|23046.1|23039.1|23048.6|23041.6|23053.6|23046.6|23036.1|23029.1|379
1599630300000|2020-09-09 05:45:00|23051.1|23044.1|23051.1|23044.1|23061.1|23054.1|23046.1|23039.1|309
1599630600000|2020-09-09 05:50:00|23056.1|23049.1|23041.1|23034.1|23061.1|23054.1|23041.1|23034.1|482
1599630900000|2020-09-09 05:55:00|23043.6|23036.6|23036.1|23029.1|23046.1|23039.1|23026.1|23019.1|1580
1599631200000|2020-09-09 06:00:00|23031.1|23024.1|23011.1|23004.1|23031.1|23024.1|23006.1|22999.1|2307
1599631500000|2020-09-09 06:05:00|23006.1|22999.1|22988.6|22981.6|23011.1|23004.1|22983.6|22976.6|1482
1599631800000|2020-09-09 06:10:00|22991.1|22984.1|22963.5|22956.5|22993.6|22986.6|22933.5|22926.5|157
1599632100000|2020-09-09 06:15:00|22961|22954|22923.5|22916.5|22966|22959|22923.5|22916.5|217
1599632400000|2020-09-09 06:20:00|22926|22919|22926.8|22919.8|22931|22924|22889.3|22882.3|181
1599632700000|2020-09-09 06:25:00|22924.3|22917.3|22901.8|22894.8|22926.8|22919.8|22899.3|22892.3|76
1599633000000|2020-09-09 06:30:00|22899.3|22892.3|22926.8|22919.8|22931.8|22924.8|22899.3|22892.3|46
1599633300000|2020-09-09 06:35:00|22924.3|22917.3|22906.8|22899.8|22931.8|22924.8|22901.8|22894.8|21
1599633600000|2020-09-09 06:40:00|22909.3|22902.3|22896.8|22889.8|22911.8|22904.8|22889.3|22882.3|18
1599633900000|2020-09-09 06:45:00|22899.3|22892.3|22934.3|22927.3|22934.3|22927.3|22899.3|22892.3|45
1599634200000|2020-09-09 06:50:00|22936.8|22929.8|22934.3|22927.3|22941.8|22934.8|22929.3|22922.3|109
1599634500000|2020-09-09 06:55:00|22936.8|22929.8|22939.3|22932.3|22941.8|22934.8|22929.3|22922.3|61
1599634800000|2020-09-09 07:00:00|22946.8|22939.8|22991.8|22984.8|22996.8|22989.8|22946.8|22939.8|643
1599635100000|2020-09-09 07:05:00|22989.3|22982.3|22979.3|22972.3|22994.3|22987.3|22979.3|22972.3|58
1599635400000|2020-09-09 07:10:00|22981.8|22974.8|23029.3|23022.3|23034.3|23027.3|22981.8|22974.8|139
1599635700000|2020-09-09 07:15:00|23034.3|23027.3|23004.3|22997.3|23039.3|23032.3|23001.8|22994.8|147
1599636000000|2020-09-09 07:20:00|23006.8|22999.8|23041.8|23034.8|23059.3|23052.3|22999.3|22992.3|286
1599636300000|2020-09-09 07:25:00|23039.3|23032.3|23039.3|23032.3|23044.3|23037.3|23024.3|23017.3|125
1599636600000|2020-09-09 07:30:00|23034.3|23027.3|23059.3|23052.3|23064.3|23057.3|23024.3|23017.3|144
1599636900000|2020-09-09 07:35:00|23061.8|23054.8|23054.3|23047.3|23064.3|23057.3|23049.3|23042.3|96
1599637200000|2020-09-09 07:40:00|23051.8|23044.8|23074.3|23067.3|23074.3|23067.3|23049.3|23042.3|58
1599637500000|2020-09-09 07:45:00|23079.3|23072.3|23076.8|23069.8|23081.8|23074.8|23061.8|23054.8|756
1599637800000|2020-09-09 07:50:00|23079.3|23072.3|23069.3|23062.3|23079.3|23072.3|23069.3|23062.3|28
1599638100000|2020-09-09 07:55:00|23071.8|23064.8|23046.8|23039.8|23074.3|23067.3|23044.3|23037.3|37
1599638400000|2020-09-09 08:00:00|23044.3|23037.3|23091.8|23084.8|23099.3|23092.3|23041.8|23034.8|102
1599638700000|2020-09-09 08:05:00|23089.3|23082.3|23106.8|23099.8|23109.3|23102.3|23089.3|23082.3|213
1599639000000|2020-09-09 08:10:00|23104.3|23097.3|23091.8|23084.8|23109.3|23102.3|23084.3|23077.3|124
1599639300000|2020-09-09 08:15:00|23094.3|23087.3|23089.3|23082.3|23114.3|23107.3|23089.3|23082.3|68
1599639600000|2020-09-09 08:20:00|23091.8|23084.8|23101.8|23094.8|23116.8|23109.8|23091.8|23084.8|706
1599639900000|2020-09-09 08:25:00|23104.3|23097.3|23089.3|23082.3|23104.3|23097.3|23079.3|23072.3|31
1599640200000|2020-09-09 08:30:00|23091.8|23084.8|23074.3|23067.3|23099.3|23092.3|23069.3|23062.3|21
1599640500000|2020-09-09 08:35:00|23076.8|23069.8|23059.3|23052.3|23084.3|23077.3|23059.3|23052.3|54
1599640800000|2020-09-09 08:40:00|23061.8|23054.8|23031.8|23024.8|23061.8|23054.8|23029.3|23022.3|33
1599641100000|2020-09-09 08:45:00|23034.3|23027.3|23051.8|23044.8|23051.8|23044.8|23024.3|23017.3|13
1599641400000|2020-09-09 08:50:00|23049.3|23042.3|23049.3|23042.3|23059.3|23052.3|23044.3|23037.3|16
1599641700000|2020-09-09 08:55:00|23051.8|23044.8|23029.3|23022.3|23054.3|23047.3|23026.8|23019.8|2
1599642000000|2020-09-09 09:00:00|23026.8|23019.8|23006.8|22999.8|23031.8|23024.8|22999.3|22992.3|55
1599642300000|2020-09-09 09:05:00|23004.3|22997.3|23024.3|23017.3|23024.3|23017.3|23004.3|22997.3|13
1599642600000|2020-09-09 09:10:00|23021.8|23014.8|23039.3|23032.3|23044.3|23037.3|23014.3|23007.3|4
1599642900000|2020-09-09 09:15:00|23041.8|23034.8|23039.3|23032.3|23046.8|23039.8|23026.8|23019.8|936
1599643200000|2020-09-09 09:20:00|23041.8|23034.8|23039.3|23032.3|23044.3|23037.3|23029.3|23022.3|1
1599643500000|2020-09-09 09:25:00|23036.8|23029.8|23044.3|23037.3|23049.3|23042.3|23036.8|23029.8|7
1599643800000|2020-09-09 09:30:00|23041.8|23034.8|23049.3|23042.3|23049.3|23042.3|23034.3|23027.3|3
1599644100000|2020-09-09 09:35:00|23046.8|23039.8|23056.8|23049.8|23061.8|23054.8|23046.8|23039.8|15
1599644400000|2020-09-09 09:40:00|23059.3|23052.3|23061.8|23054.8|23064.3|23057.3|23054.3|23047.3|5
1599644700000|2020-09-09 09:45:00|23064.3|23057.3|23061.8|23054.8|23069.3|23062.3|23059.3|23052.3|29
1599645000000|2020-09-09 09:50:00|23064.3|23057.3|23054.3|23047.3|23064.3|23057.3|23049.3|23042.3|774
1599645300000|2020-09-09 09:55:00|23051.8|23044.8|23069.3|23062.3|23074.3|23067.3|23049.3|23042.3|29
1599645600000|2020-09-09 10:00:00|23071.8|23064.8|23064.3|23057.3|23079.3|23072.3|23064.3|23057.3|103
1599645900000|2020-09-09 10:05:00|23061.8|23054.8|23074.3|23067.3|23074.3|23067.3|23054.3|23047.3|413
1599646200000|2020-09-09 10:10:00|23071.8|23064.8|23064.3|23057.3|23079.3|23072.3|23059.3|23052.3|26
1599646500000|2020-09-09 10:15:00|23061.8|23054.8|23054.3|23047.3|23064.3|23057.3|23049.3|23042.3|24
1599646800000|2020-09-09 10:20:00|23056.8|23049.8|23051.8|23044.8|23059.3|23052.3|23049.3|23042.3|5
1599647100000|2020-09-09 10:25:00|23049.3|23042.3|23044.3|23037.3|23054.3|23047.3|23039.3|23032.3|119
1599647400000|2020-09-09 10:30:00|23046.8|23039.8|23049.3|23042.3|23051.8|23044.8|23039.3|23032.3|3
1599647700000|2020-09-09 10:35:00|23046.8|23039.8|23044.3|23037.3|23049.3|23042.3|23034.3|23027.3|37
1599648000000|2020-09-09 10:40:00|23039.3|23032.3|23044.3|23037.3|23044.3|23037.3|23034.3|23027.3|12
1599648300000|2020-09-09 10:45:00|23046.8|23039.8|23044.3|23037.3|23049.3|23042.3|23039.3|23032.3|19
1599648600000|2020-09-09 10:50:00|23049.3|23042.3|23039.3|23032.3|23051.8|23044.8|23031.8|23024.8|79
1599648900000|2020-09-09 10:55:00|23044.3|23037.3|23046.8|23039.8|23051.8|23044.8|23039.3|23032.3|27
1599649200000|2020-09-09 11:00:00|23044.3|23037.3|23024.3|23017.3|23049.3|23042.3|23024.3|23017.3|228
1599649500000|2020-09-09 11:05:00|23021.8|23014.8|23019.3|23012.3|23024.3|23017.3|23014.3|23007.3|43
1599649800000|2020-09-09 11:10:00|23021.8|23014.8|23014.3|23007.3|23026.8|23019.8|23014.3|23007.3|33
1599650100000|2020-09-09 11:15:00|23016.8|23009.8|23034.3|23027.3|23034.3|23027.3|23014.3|23007.3|13
1599650400000|2020-09-09 11:20:00|23031.8|23024.8|23039.3|23032.3|23044.3|23037.3|23031.8|23024.8|22
1599650700000|2020-09-09 11:25:00|23036.8|23029.8|23054.3|23047.3|23054.3|23047.3|23036.8|23029.8|31
1599651000000|2020-09-09 11:30:00|23051.8|23044.8|23049.3|23042.3|23054.3|23047.3|23044.3|23037.3|40
1599651300000|2020-09-09 11:35:00|23051.8|23044.8|23059.3|23052.3|23061.8|23054.8|23051.8|23044.8|38
1599651600000|2020-09-09 11:40:00|23056.8|23049.8|23054.3|23047.3|23059.3|23052.3|23036.8|23029.8|244
1599651900000|2020-09-09 11:45:00|23059.3|23052.3|23054.3|23047.3|23064.3|23057.3|23049.3|23042.3|42
1599652200000|2020-09-09 11:50:00|23059.3|23052.3|23064.3|23057.3|23069.3|23062.3|23054.3|23047.3|42
1599652500000|2020-09-09 11:55:00|23066.8|23059.8|23069.3|23062.3|23074.3|23067.3|23064.3|23057.3|44
1599652800000|2020-09-09 12:00:00|23071.8|23064.8|23084.3|23077.3|23089.3|23082.3|23069.3|23062.3|71
1599653100000|2020-09-09 12:05:00|23086.8|23079.8|23089.3|23082.3|23089.3|23082.3|23074.3|23067.3|34
1599653400000|2020-09-09 12:10:00|23084.3|23077.3|23094.3|23087.3|23096.8|23089.8|23081.8|23074.8|50
1599653700000|2020-09-09 12:15:00|23096.8|23089.8|23084.3|23077.3|23104.3|23097.3|23084.3|23077.3|65
1599654000000|2020-09-09 12:20:00|23079.3|23072.3|23079.3|23072.3|23089.3|23082.3|23076.8|23069.8|67
1599654300000|2020-09-09 12:25:00|23076.8|23069.8|23089.3|23082.3|23094.3|23087.3|23076.8|23069.8|29
1599654600000|2020-09-09 12:30:00|23086.8|23079.8|23084.3|23077.3|23089.3|23082.3|23076.8|23069.8|10
1599654900000|2020-09-09 12:35:00|23081.8|23074.8|23094.3|23087.3|23094.3|23087.3|23079.3|23072.3|39
1599655200000|2020-09-09 12:40:00|23096.8|23089.8|23084.3|23077.3|23096.8|23089.8|23084.3|23077.3|53
1599655500000|2020-09-09 12:45:00|23086.8|23079.8|23104.3|23097.3|23109.3|23102.3|23084.3|23077.3|28
1599655800000|2020-09-09 12:50:00|23106.8|23099.8|23099.3|23092.3|23109.3|23102.3|23094.3|23087.3|476
1599656100000|2020-09-09 12:55:00|23096.8|23089.8|23099.3|23092.3|23109.3|23102.3|23089.3|23082.3|43
1599656400000|2020-09-09 13:00:00|23096.8|23089.8|23119.3|23112.3|23119.3|23112.3|23094.3|23087.3|49
1599656700000|2020-09-09 13:05:00|23121.8|23114.8|23126.8|23119.8|23129.3|23122.3|23119.3|23112.3|60
1599657000000|2020-09-09 13:10:00|23129.3|23122.3|23139.3|23132.3|23139.3|23132.3|23124.3|23117.3|45
1599657300000|2020-09-09 13:15:00|23136.8|23129.8|23139.3|23132.3|23144.3|23137.3|23134.3|23127.3|54
1599657600000|2020-09-09 13:20:00|23134.3|23127.3|23129.3|23122.3|23139.3|23132.3|23129.3|23122.3|110
1599657900000|2020-09-09 13:25:00|23126.8|23119.8|23124.3|23117.3|23141.8|23134.8|23124.3|23117.3|50
1599658200000|2020-09-09 13:30:00|23119.3|23112.3|23129.3|23122.3|23136.8|23129.8|23109.3|23102.3|180
1599658500000|2020-09-09 13:35:00|23131.8|23124.8|23109.3|23102.3|23146.8|23139.8|23109.3|23102.3|342
1599658800000|2020-09-09 13:40:00|23106.8|23099.8|23124.3|23117.3|23136.8|23129.8|23104.3|23097.3|217
1599659100000|2020-09-09 13:45:00|23129.3|23122.3|23119.3|23112.3|23144.3|23137.3|23114.3|23107.3|97
1599659400000|2020-09-09 13:50:00|23121.8|23114.8|23154.3|23147.3|23164.3|23157.3|23114.3|23107.3|548
1599659700000|2020-09-09 13:55:00|23151.8|23144.8|23164.3|23157.3|23164.3|23157.3|23139.3|23132.3|116
1599660000000|2020-09-09 14:00:00|23161.8|23154.8|23149.3|23142.3|23171.8|23164.8|23144.3|23137.3|362
1599660300000|2020-09-09 14:05:00|23151.8|23144.8|23119.3|23112.3|23159.3|23152.3|23119.3|23112.3|153
1599660600000|2020-09-09 14:10:00|23121.8|23114.8|23131.8|23124.8|23139.3|23132.3|23114.3|23107.3|172
1599660900000|2020-09-09 14:15:00|23134.3|23127.3|23139.3|23132.3|23159.3|23152.3|23134.3|23127.3|193
1599661200000|2020-09-09 14:20:00|23134.3|23127.3|23144.3|23137.3|23154.3|23147.3|23129.3|23122.3|62
1599661500000|2020-09-09 14:25:00|23146.8|23139.8|23131.8|23124.8|23164.3|23157.3|23131.8|23124.8|98
1599661800000|2020-09-09 14:30:00|23134.3|23127.3|23136.8|23129.8|23144.3|23137.3|23129.3|23122.3|161
1599662100000|2020-09-09 14:35:00|23139.3|23132.3|23144.3|23137.3|23149.3|23142.3|23134.3|23127.3|83
1599662400000|2020-09-09 14:40:00|23146.8|23139.8|23129.3|23122.3|23154.3|23147.3|23129.3|23122.3|96
1599662700000|2020-09-09 14:45:00|23131.8|23124.8|23129.3|23122.3|23149.3|23142.3|23121.8|23114.8|101
1599663000000|2020-09-09 14:50:00|23131.8|23124.8|23129.3|23122.3|23141.8|23134.8|23124.3|23117.3|62
1599663300000|2020-09-09 14:55:00|23134.3|23127.3|23144.3|23137.3|23149.3|23142.3|23131.8|23124.8|108
1599663600000|2020-09-09 15:00:00|23149.3|23142.3|23164.3|23157.3|23169.3|23162.3|23146.8|23139.8|361
1599663900000|2020-09-09 15:05:00|23161.8|23154.8|23129.3|23122.3|23171.8|23164.8|23129.3|23122.3|94
1599664200000|2020-09-09 15:10:00|23131.8|23124.8|23134.3|23127.3|23144.3|23137.3|23119.3|23112.3|145
1599664500000|2020-09-09 15:15:00|23136.8|23129.8|23124.3|23117.3|23144.3|23137.3|23114.3|23107.3|147
1599664800000|2020-09-09 15:20:00|23126.8|23119.8|23146.8|23139.8|23154.3|23147.3|23124.3|23117.3|100
1599665100000|2020-09-09 15:25:00|23144.3|23137.3|23161.8|23154.8|23164.3|23157.3|23144.3|23137.3|142
1599665400000|2020-09-09 15:30:00|23164.3|23157.3|23159.3|23152.3|23169.3|23162.3|23149.3|23142.3|189
1599665700000|2020-09-09 15:35:00|23164.3|23157.3|23171.8|23164.8|23174.3|23167.3|23159.3|23152.3|275
1599666000000|2020-09-09 15:40:00|23169.3|23162.3|23166.8|23159.8|23174.3|23167.3|23154.3|23147.3|138
1599666300000|2020-09-09 15:45:00|23169.3|23162.3|23164.3|23157.3|23174.3|23167.3|23156.8|23149.8|68
1599666600000|2020-09-09 15:50:00|23161.8|23154.8|23169.3|23162.3|23174.3|23167.3|23159.3|23152.3|468
1599666900000|2020-09-09 15:55:00|23164.3|23157.3|23169.3|23162.3|23169.3|23162.3|23161.8|23154.8|58
1599667200000|2020-09-09 16:00:00|23171.8|23164.8|23171.8|23164.8|23174.3|23167.3|23164.3|23157.3|117
1599667500000|2020-09-09 16:05:00|23169.3|23162.3|23179.3|23172.3|23179.3|23172.3|23169.3|23162.3|17
1599667800000|2020-09-09 16:10:00|23184.3|23177.3|23189.3|23182.3|23189.3|23182.3|23179.3|23172.3|69
1599668100000|2020-09-09 16:15:00|23186.8|23179.8|23194.3|23187.3|23194.3|23187.3|23184.3|23177.3|74
1599668400000|2020-09-09 16:20:00|23191.8|23184.8|23189.3|23182.3|23194.3|23187.3|23179.3|23172.3|47
1599668700000|2020-09-09 16:25:00|23194.3|23187.3|23184.3|23177.3|23194.3|23187.3|23184.3|23177.3|96
1599669000000|2020-09-09 16:30:00|23189.3|23182.3|23184.3|23177.3|23199.3|23192.3|23179.3|23172.3|138
1599669300000|2020-09-09 16:35:00|23186.8|23179.8|23189.3|23182.3|23191.8|23184.8|23184.3|23177.3|43
1599669600000|2020-09-09 16:40:00|23186.8|23179.8|23196.8|23189.8|23199.3|23192.3|23184.3|23177.3|49
1599669900000|2020-09-09 16:45:00|23194.3|23187.3|23194.3|23187.3|23199.3|23192.3|23194.3|23187.3|32
1599670200000|2020-09-09 16:50:00|23196.8|23189.8|23194.3|23187.3|23199.3|23192.3|23194.3|23187.3|54
1599670500000|2020-09-09 16:55:00|23196.8|23189.8|23196.8|23189.8|23204.3|23197.3|23196.8|23189.8|83
1599670800000|2020-09-09 17:00:00|23199.3|23192.3|23209.3|23202.3|23209.3|23202.3|23196.8|23189.8|132
1599671100000|2020-09-09 17:05:00|23206.8|23199.8|23214.3|23207.3|23216.8|23209.8|23204.3|23197.3|78
1599671400000|2020-09-09 17:10:00|23216.8|23209.8|23214.3|23207.3|23219.3|23212.3|23209.3|23202.3|104
1599671700000|2020-09-09 17:15:00|23216.8|23209.8|23199.3|23192.3|23219.3|23212.3|23199.3|23192.3|140
1599672000000|2020-09-09 17:20:00|23201.8|23194.8|23201.8|23194.8|23211.8|23204.8|23199.3|23192.3|28
1599672300000|2020-09-09 17:25:00|23199.3|23192.3|23194.3|23187.3|23204.3|23197.3|23194.3|23187.3|19
1599672600000|2020-09-09 17:30:00|23199.3|23192.3|23199.3|23192.3|23199.3|23192.3|23184.3|23177.3|34
1599672900000|2020-09-09 17:35:00|23201.8|23194.8|23201.8|23194.8|23204.3|23197.3|23194.3|23187.3|77
1599673200000|2020-09-09 17:40:00|23204.3|23197.3|23189.3|23182.3|23204.3|23197.3|23189.3|23182.3|32
1599673500000|2020-09-09 17:45:00|23184.3|23177.3|23194.3|23187.3|23201.8|23194.8|23184.3|23177.3|94
1599673800000|2020-09-09 17:50:00|23191.8|23184.8|23199.3|23192.3|23199.3|23192.3|23189.3|23182.3|43
1599674100000|2020-09-09 17:55:00|23204.3|23197.3|23189.3|23182.3|23204.3|23197.3|23186.8|23179.8|27
1599674400000|2020-09-09 18:00:00|23191.8|23184.8|23179.3|23172.3|23199.3|23192.3|23176.8|23169.8|68
1599674700000|2020-09-09 18:05:00|23181.8|23174.8|23194.3|23187.3|23199.3|23192.3|23181.8|23174.8|86
1599675000000|2020-09-09 18:10:00|23196.8|23189.8|23189.3|23182.3|23201.8|23194.8|23189.3|23182.3|67
1599675300000|2020-09-09 18:15:00|23191.8|23184.8|23194.3|23187.3|23199.3|23192.3|23186.8|23179.8|25
1599675600000|2020-09-09 18:20:00|23189.3|23182.3|23189.3|23182.3|23194.3|23187.3|23184.3|23177.3|46
1599675900000|2020-09-09 18:25:00|23191.8|23184.8|23184.3|23177.3|23194.3|23187.3|23174.3|23167.3|52
1599676200000|2020-09-09 18:30:00|23189.3|23182.3|23199.3|23192.3|23201.8|23194.8|23184.3|23177.3|504
1599676500000|2020-09-09 18:35:00|23204.3|23197.3|23214.3|23207.3|23216.8|23209.8|23204.3|23197.3|143
1599676800000|2020-09-09 18:40:00|23211.8|23204.8|23216.8|23209.8|23219.3|23212.3|23209.3|23202.3|102
1599677100000|2020-09-09 18:45:00|23219.3|23212.3|23209.3|23202.3|23219.3|23212.3|23199.3|23192.3|61
1599677400000|2020-09-09 18:50:00|23214.3|23207.3|23214.3|23207.3|23219.3|23212.3|23204.3|23197.3|65
1599677700000|2020-09-09 18:55:00|23219.3|23212.3|23219.3|23212.3|23234.3|23227.3|23214.3|23207.3|467
1599678000000|2020-09-09 19:00:00|23224.3|23217.3|23234.3|23227.3|23239.3|23232.3|23224.3|23217.3|238
1599678300000|2020-09-09 19:05:00|23229.3|23222.3|23234.3|23227.3|23236.8|23229.8|23226.8|23219.8|54
1599678600000|2020-09-09 19:10:00|23231.8|23224.8|23224.3|23217.3|23231.8|23224.8|23219.3|23212.3|33
1599678900000|2020-09-09 19:15:00|23229.3|23222.3|23229.3|23222.3|23234.3|23227.3|23219.3|23212.3|116
1599679200000|2020-09-09 19:20:00|23231.8|23224.8|23229.3|23222.3|23234.3|23227.3|23221.8|23214.8|52
1599679500000|2020-09-09 19:25:00|23226.8|23219.8|23224.3|23217.3|23229.3|23222.3|23214.3|23207.3|77
1599679800000|2020-09-09 19:30:00|23221.8|23214.8|23209.3|23202.3|23234.3|23227.3|23209.3|23202.3|80
1599680100000|2020-09-09 19:35:00|23211.8|23204.8|23189.3|23182.3|23214.3|23207.3|23189.3|23182.3|108
1599680400000|2020-09-09 19:40:00|23191.8|23184.8|23189.3|23182.3|23199.3|23192.3|23184.3|23177.3|138
1599680700000|2020-09-09 19:45:00|23186.8|23179.8|23184.3|23177.3|23189.3|23182.3|23174.3|23167.3|185
1599681000000|2020-09-09 19:50:00|23189.3|23182.3|23209.3|23202.3|23209.3|23202.3|23179.3|23172.3|250
1599681300000|2020-09-09 19:55:00|23211.8|23204.8|23179.3|23172.3|23211.8|23204.8|23174.3|23167.3|282
1599681600000|2020-09-09 20:00:00|23181.8|23174.8|23169.3|23162.3|23184.3|23177.3|23164.3|23157.3|94
1599681900000|2020-09-09 20:05:00|23171.8|23164.8|23179.3|23172.3|23179.3|23172.3|23169.3|23162.3|94
1599682200000|2020-09-09 20:10:00|23176.8|23169.8|23189.3|23182.3|23189.3|23182.3|23176.8|23169.8|172
1599682500000|2020-09-09 20:15:00|23193.3|23178.3|23193.3|23178.3|23198.3|23183.3|23193.3|23178.3|733
1599682800000|2020-09-09 20:20:00|23188.3|23173.3|23193.3|23178.3|23193.3|23178.3|23188.3|23173.3|139
1599683100000|2020-09-09 20:25:00|23195.8|23180.8|23198.3|23183.3|23198.3|23183.3|23190.8|23175.8|3
1599683400000|2020-09-09 20:30:00|23195.8|23180.8|23193.3|23178.3|23195.8|23180.8|23188.3|23173.3|33
1599683700000|2020-09-09 20:35:00|23190.8|23175.8|23188.3|23173.3|23195.8|23180.8|23188.3|23173.3|22
1599684000000|2020-09-09 20:40:00|||||||||42
1599684300000|2020-09-09 20:45:00|||||||||22
1599684600000|2020-09-09 20:50:00|23185.8|23170.8|23183.3|23168.3|23185.8|23170.8|23180.8|23165.8|2
1599684900000|2020-09-09 20:55:00|23180.8|23165.8|23195.5|23165.5|23197|23173.3|23168.3|23153.3|22
1599685200000|2020-09-09 21:00:00|23194.7|23164.7|23190.7|23160.7|23195.2|23165.2|23188.1|23158.1|0
1599685500000|2020-09-09 21:05:00|23192.6|23162.6|23189.8|23159.8|23192.6|23162.6|23187|23157|0
1599685800000|2020-09-09 21:10:00|23189.3|23159.3|23188.3|23158.3|23189.4|23159.4|23186.6|23156.6|0
1599686100000|2020-09-09 21:15:00|23188.7|23158.7|23187.9|23157.9|23188.7|23158.7|23187.7|23157.7|0
1599686400000|2020-09-09 21:20:00|23188.5|23158.5|23190|23160|23190.1|23160.1|23188.5|23158.5|0
1599686700000|2020-09-09 21:25:00|23190.5|23160.5|23190|23160|23190.5|23160.5|23189.4|23159.4|0
1599687000000|2020-09-09 21:30:00|23188.6|23158.6|23188.2|23158.2|23188.6|23158.6|23188.1|23158.1|0
1599687300000|2020-09-09 21:35:00|23188.4|23158.4|23190.1|23160.1|23190.1|23160.1|23188.4|23158.4|0
1599687600000|2020-09-09 21:40:00|23189.7|23159.7|23189.9|23159.9|23189.9|23159.9|23189|23159|0
1599687900000|2020-09-09 21:45:00|23189.7|23159.7|23189.7|23159.7|23189.7|23159.7|23189.2|23159.2|0
1599688200000|2020-09-09 21:50:00|23189.4|23159.4|23190.1|23160.1|23190.1|23160.1|23189.4|23159.4|0
1599688500000|2020-09-09 21:55:00|23189.3|23159.3|23192.1|23162.1|23193.6|23163.6|23189.3|23159.3|0
1599688800000|2020-09-09 22:00:00|23201.7|23171.7|23200.8|23185.8|23212.4|23195.8|23198.3|23170.5|42
1599689100000|2020-09-09 22:05:00|23203.3|23188.3|23190.8|23175.8|23203.3|23188.3|23190.8|23175.8|2
1599689400000|2020-09-09 22:10:00|23193.3|23178.3|23210.8|23195.8|23228.3|23213.3|23193.3|23178.3|85
1599689700000|2020-09-09 22:15:00|23213.3|23198.3|23215.8|23200.8|23215.8|23200.8|23210.8|23195.8|2
1599690000000|2020-09-09 22:20:00|23218.3|23203.3|23230.8|23215.8|23230.8|23215.8|23218.3|23203.3|16
1599690300000|2020-09-09 22:25:00|23233.3|23218.3|23228.3|23213.3|23233.3|23218.3|23225.8|23210.8|5
1599690600000|2020-09-09 22:30:00|23225.8|23210.8|23233.3|23218.3|23233.3|23218.3|23225.8|23210.8|9
1599690900000|2020-09-09 22:35:00|23230.8|23215.8|23245.8|23230.8|23245.8|23230.8|23230.8|23215.8|23
1599691200000|2020-09-09 22:40:00|23243.3|23228.3|23243.3|23228.3|23248.3|23233.3|23240.8|23225.8|1
1599691500000|2020-09-09 22:45:00|23240.8|23225.8|23238.3|23223.3|23243.3|23228.3|23235.8|23220.8|2
1599691800000|2020-09-09 22:50:00|23243.3|23228.3|23250.8|23235.8|23253.3|23238.3|23240.8|23225.8|5
1599692100000|2020-09-09 22:55:00|23253.3|23238.3|23250.8|23235.8|23253.3|23238.3|23245.8|23230.8|1
1599692400000|2020-09-09 23:00:00|23248.3|23233.3|23248.3|23233.3|23253.3|23238.3|23245.8|23230.8|57
1599692700000|2020-09-09 23:05:00|23253.3|23238.3|23245.8|23230.8|23253.3|23238.3|23243.3|23228.3|13
1599693000000|2020-09-09 23:10:00|23248.3|23233.3|23245.8|23230.8|23248.3|23233.3|23243.3|23228.3|61
1599693300000|2020-09-09 23:15:00|23243.3|23228.3|23243.3|23228.3|23243.3|23228.3|23243.3|23228.3|0
1599693600000|2020-09-09 23:20:00|23238.3|23223.3|23223.3|23208.3|23238.3|23223.3|23223.3|23208.3|7
1599693900000|2020-09-09 23:25:00|23220.8|23205.8|23215.8|23200.8|23225.8|23210.8|23215.8|23200.8|10
1599694200000|2020-09-09 23:30:00|23218.3|23203.3|23221.8|23214.8|23234.3|23227.3|23216.8|23203.3|17486
1599694500000|2020-09-09 23:35:00|23224.3|23217.3|23216.8|23209.8|23224.3|23217.3|23209.3|23202.3|1321
1599694800000|2020-09-09 23:40:00|23219.3|23212.3|23194.3|23187.3|23224.3|23217.3|23189.3|23182.3|155
1599695100000|2020-09-09 23:45:00|23196.8|23189.8|23189.3|23182.3|23199.3|23192.3|23174.3|23167.3|257
1599695400000|2020-09-09 23:50:00|23191.8|23184.8|23204.3|23197.3|23209.3|23202.3|23191.8|23184.8|419
1599695700000|2020-09-09 23:55:00|23206.8|23199.8|23216.8|23209.8|23219.3|23212.3|23201.8|23194.8|499
1599696000000|2020-09-10 00:00:00|23214.3|23207.3|23209.3|23202.3|23219.3|23212.3|23189.3|23182.3|1853
1599696300000|2020-09-10 00:05:00|23206.8|23199.8|23184.3|23177.3|23209.3|23202.3|23179.3|23172.3|1013
1599696600000|2020-09-10 00:10:00|23186.8|23179.8|23184.3|23177.3|23199.3|23192.3|23184.3|23177.3|1607
1599696900000|2020-09-10 00:15:00|23179.3|23172.3|23204.3|23197.3|23204.3|23197.3|23179.3|23172.3|732
1599697200000|2020-09-10 00:20:00|23209.3|23202.3|23204.3|23197.3|23209.3|23202.3|23199.3|23192.3|448
1599697500000|2020-09-10 00:25:00|23209.3|23202.3|23229.3|23222.3|23239.3|23232.3|23204.3|23197.3|999
1599697800000|2020-09-10 00:30:00|23226.8|23219.8|23194.3|23187.3|23234.3|23227.3|23184.3|23177.3|983
1599698100000|2020-09-10 00:35:00|23191.8|23184.8|23199.3|23192.3|23204.3|23197.3|23184.3|23177.3|560
1599698400000|2020-09-10 00:40:00|23204.3|23197.3|23204.3|23197.3|23219.3|23212.3|23204.3|23197.3|641
1599698700000|2020-09-10 00:45:00|23206.8|23199.8|23209.3|23202.3|23219.3|23212.3|23204.3|23197.3|253
1599699000000|2020-09-10 00:50:00|23214.3|23207.3|23209.3|23202.3|23219.3|23212.3|23209.3|23202.3|388
1599699300000|2020-09-10 00:55:00|23214.3|23207.3|23199.3|23192.3|23224.3|23217.3|23199.3|23192.3|438
1599699600000|2020-09-10 01:00:00|23194.3|23187.3|23209.3|23202.3|23209.3|23202.3|23189.3|23182.3|457
1599699900000|2020-09-10 01:05:00|23214.3|23207.3|23209.3|23202.3|23219.3|23212.3|23206.8|23199.8|734
1599700200000|2020-09-10 01:10:00|23214.3|23207.3|23204.3|23197.3|23224.3|23217.3|23194.3|23187.3|692
1599700500000|2020-09-10 01:15:00|23209.3|23202.3|23194.3|23187.3|23209.3|23202.3|23184.3|23177.3|1063
1599700800000|2020-09-10 01:20:00|23191.8|23184.8|23189.3|23182.3|23194.3|23187.3|23179.3|23172.3|381
1599701100000|2020-09-10 01:25:00|23191.8|23184.8|23199.3|23192.3|23209.3|23202.3|23191.8|23184.8|438
1599701400000|2020-09-10 01:30:00|23194.3|23187.3|23174.3|23167.3|23199.3|23192.3|23169.3|23162.3|2097
1599701700000|2020-09-10 01:35:00|23169.3|23162.3|23169.3|23162.3|23174.3|23167.3|23154.3|23147.3|604
1599702000000|2020-09-10 01:40:00|23166.8|23159.8|23169.3|23162.3|23174.3|23167.3|23159.3|23152.3|288
1599702300000|2020-09-10 01:45:00|23164.3|23157.3|23159.3|23152.3|23169.3|23162.3|23154.3|23147.3|266
1599702600000|2020-09-10 01:50:00|23154.3|23147.3|23169.3|23162.3|23174.3|23167.3|23154.3|23147.3|643
1599702900000|2020-09-10 01:55:00|23171.8|23164.8|23164.3|23157.3|23179.3|23172.3|23164.3|23157.3|428
1599703200000|2020-09-10 02:00:00|23166.8|23159.8|23159.3|23152.3|23174.3|23167.3|23144.3|23137.3|627
1599703500000|2020-09-10 02:05:00|23156.8|23149.8|23159.3|23152.3|23169.3|23162.3|23154.3|23147.3|517
1599703800000|2020-09-10 02:10:00|23156.8|23149.8|23139.3|23132.3|23161.8|23154.8|23139.3|23132.3|413
1599704100000|2020-09-10 02:15:00|23141.8|23134.8|23139.3|23132.3|23149.3|23142.3|23134.3|23127.3|349
1599704400000|2020-09-10 02:20:00|23134.3|23127.3|23139.3|23132.3|23144.3|23137.3|23134.3|23127.3|689
1599704700000|2020-09-10 02:25:00|23141.8|23134.8|23159.3|23152.3|23159.3|23152.3|23141.8|23134.8|318
1599705000000|2020-09-10 02:30:00|23161.8|23154.8|23164.3|23157.3|23169.3|23162.3|23159.3|23152.3|215
1599705300000|2020-09-10 02:35:00|23166.8|23159.8|23164.3|23157.3|23169.3|23162.3|23159.3|23152.3|171
1599705600000|2020-09-10 02:40:00|23166.8|23159.8|23179.3|23172.3|23179.3|23172.3|23164.3|23157.3|776
1599705900000|2020-09-10 02:45:00|23176.8|23169.8|23179.3|23172.3|23181.8|23174.8|23169.3|23162.3|147
1599706200000|2020-09-10 02:50:00|23176.8|23169.8|23194.3|23187.3|23194.3|23187.3|23174.3|23167.3|143
1599706500000|2020-09-10 02:55:00|23196.8|23189.8|23184.3|23177.3|23196.8|23189.8|23184.3|23177.3|195
1599706800000|2020-09-10 03:00:00|23179.3|23172.3|23179.3|23172.3|23184.3|23177.3|23174.3|23167.3|150
1599707100000|2020-09-10 03:05:00|23181.8|23174.8|23174.3|23167.3|23189.3|23182.3|23169.3|23162.3|236
1599707400000|2020-09-10 03:10:00|23176.8|23169.8|23174.3|23167.3|23179.3|23172.3|23171.8|23164.8|101
1599707700000|2020-09-10 03:15:00|23171.8|23164.8|23184.3|23177.3|23184.3|23177.3|23169.3|23162.3|597
1599708000000|2020-09-10 03:20:00|23179.3|23172.3|23189.3|23182.3|23194.3|23187.3|23179.3|23172.3|165
1599708300000|2020-09-10 03:25:00|23191.8|23184.8|23179.3|23172.3|23194.3|23187.3|23179.3|23172.3|412
1599708600000|2020-09-10 03:30:00|23174.3|23167.3|23189.3|23182.3|23194.3|23187.3|23169.3|23162.3|530
1599708900000|2020-09-10 03:35:00|23194.3|23187.3|23204.3|23197.3|23209.3|23202.3|23189.3|23182.3|358
1599709200000|2020-09-10 03:40:00|23206.8|23199.8|23209.3|23202.3|23209.3|23202.3|23199.3|23192.3|319
1599709500000|2020-09-10 03:45:00|23206.8|23199.8|23189.3|23182.3|23209.3|23202.3|23189.3|23182.3|356
1599709800000|2020-09-10 03:50:00|23191.8|23184.8|23194.3|23187.3|23201.8|23194.8|23189.3|23182.3|212
1599710100000|2020-09-10 03:55:00|23199.3|23192.3|23184.3|23177.3|23199.3|23192.3|23184.3|23177.3|220
1599710400000|2020-09-10 04:00:00|23181.8|23174.8|23184.3|23177.3|23184.3|23177.3|23174.3|23167.3|403
1599710700000|2020-09-10 04:05:00|23189.3|23182.3|23184.3|23177.3|23189.3|23182.3|23184.3|23177.3|191
1599711000000|2020-09-10 04:10:00|23181.8|23174.8|23184.3|23177.3|23189.3|23182.3|23179.3|23172.3|142
1599711300000|2020-09-10 04:15:00|23186.8|23179.8|23169.3|23162.3|23189.3|23182.3|23169.3|23162.3|275
1599711600000|2020-09-10 04:20:00|23171.8|23164.8|23174.3|23167.3|23179.3|23172.3|23169.3|23162.3|576
1599711900000|2020-09-10 04:25:00|23171.8|23164.8|23174.3|23167.3|23174.3|23167.3|23171.8|23164.8|97
1599712200000|2020-09-10 04:30:00|23179.3|23172.3|23184.3|23177.3|23184.3|23177.3|23176.8|23169.8|421
1599712500000|2020-09-10 04:35:00|23179.3|23172.3|23179.3|23172.3|23184.3|23177.3|23176.8|23169.8|185
1599712800000|2020-09-10 04:40:00|23184.3|23177.3|23189.3|23182.3|23189.3|23182.3|23179.3|23172.3|224
1599713100000|2020-09-10 04:45:00|23186.8|23179.8|23184.3|23177.3|23189.3|23182.3|23181.8|23174.8|94
1599713400000|2020-09-10 04:50:00|23181.8|23174.8|23184.3|23177.3|23184.3|23177.3|23174.3|23167.3|228
1599713700000|2020-09-10 04:55:00|23181.8|23174.8|23179.3|23172.3|23189.3|23182.3|23179.3|23172.3|255
1599714000000|2020-09-10 05:00:00|23184.3|23177.3|23189.3|23182.3|23194.3|23187.3|23184.3|23177.3|891
1599714300000|2020-09-10 05:05:00|23186.8|23179.8|23184.3|23177.3|23194.3|23187.3|23184.3|23177.3|141
1599714600000|2020-09-10 05:10:00|23189.3|23182.3|23189.3|23182.3|23189.3|23182.3|23184.3|23177.3|242
1599714900000|2020-09-10 05:15:00|23194.3|23187.3|23199.3|23192.3|23199.3|23192.3|23194.3|23187.3|209
1599715200000|2020-09-10 05:20:00|23204.3|23197.3|23219.3|23212.3|23219.3|23212.3|23199.3|23192.3|821
1599715500000|2020-09-10 05:25:00|23221.8|23214.8|23226.8|23219.8|23229.3|23222.3|23219.3|23212.3|527
1599715800000|2020-09-10 05:30:00|23229.3|23222.3|23224.3|23217.3|23229.3|23222.3|23216.8|23209.8|839
1599716100000|2020-09-10 05:35:00|23229.3|23222.3|23224.3|23217.3|23229.3|23222.3|23224.3|23217.3|650
1599716400000|2020-09-10 05:40:00|23226.8|23219.8|23219.3|23212.3|23234.3|23227.3|23216.8|23209.8|594
1599716700000|2020-09-10 05:45:00|23216.8|23209.8|23229.3|23222.3|23234.3|23227.3|23214.3|23207.3|845
1599717000000|2020-09-10 05:50:00|23234.3|23227.3|23239.3|23232.3|23241.8|23234.8|23229.3|23222.3|769
1599717300000|2020-09-10 05:55:00|23244.3|23237.3|23234.3|23227.3|23244.3|23237.3|23234.3|23227.3|1509
1599717600000|2020-09-10 06:00:00|23239.3|23232.3|23244.3|23237.3|23244.3|23237.3|23229.3|23222.3|3301
1599717900000|2020-09-10 06:05:00|23249.3|23242.3|23244.3|23237.3|23254.3|23247.3|23244.3|23237.3|1575
1599718200000|2020-09-10 06:10:00|23239.3|23232.3|23234.3|23227.3|23254.3|23247.3|23219.3|23212.3|751
1599718500000|2020-09-10 06:15:00|23231.8|23224.8|23254.3|23247.3|23259.3|23252.3|23231.8|23224.8|1320
1599718800000|2020-09-10 06:20:00|23259.3|23252.3|23249.3|23242.3|23269.3|23262.3|23244.3|23237.3|571
1599719100000|2020-09-10 06:25:00|23246.8|23239.8|23254.3|23247.3|23259.3|23252.3|23246.8|23239.8|123
1599719400000|2020-09-10 06:30:00|23251.8|23244.8|23221.8|23214.8|23251.8|23244.8|23219.3|23212.3|146
1599719700000|2020-09-10 06:35:00|23224.3|23217.3|23209.3|23202.3|23224.3|23217.3|23209.3|23202.3|206
1599720000000|2020-09-10 06:40:00|23204.3|23197.3|23219.3|23212.3|23229.3|23222.3|23204.3|23197.3|173
1599720300000|2020-09-10 06:45:00|23221.8|23214.8|23216.8|23209.8|23229.3|23222.3|23209.3|23202.3|156
1599720600000|2020-09-10 06:50:00|23214.3|23207.3|23224.3|23217.3|23229.3|23222.3|23214.3|23207.3|6
1599720900000|2020-09-10 06:55:00|23229.3|23222.3|23234.3|23227.3|23239.3|23232.3|23224.3|23217.3|64
1599721200000|2020-09-10 07:00:00|23231.8|23224.8|23216.8|23209.8|23231.8|23224.8|23189.3|23182.3|139
1599721500000|2020-09-10 07:05:00|23219.3|23212.3|23234.3|23227.3|23241.8|23234.8|23214.3|23207.3|109
1599721800000|2020-09-10 07:10:00|23231.8|23224.8|23211.8|23204.8|23234.3|23227.3|23209.3|23202.3|110
1599722100000|2020-09-10 07:15:00|23209.3|23202.3|23209.3|23202.3|23214.3|23207.3|23199.3|23192.3|88
1599722400000|2020-09-10 07:20:00|23206.8|23199.8|23204.3|23197.3|23209.3|23202.3|23194.3|23187.3|150
1599722700000|2020-09-10 07:25:00|23209.3|23202.3|23194.3|23187.3|23214.3|23207.3|23194.3|23187.3|384
1599723000000|2020-09-10 07:30:00|23196.8|23189.8|23144.3|23137.3|23196.8|23189.8|23144.3|23137.3|259
1599723300000|2020-09-10 07:35:00|23146.8|23139.8|23159.3|23152.3|23164.3|23157.3|23134.3|23127.3|265
1599723600000|2020-09-10 07:40:00|23154.3|23147.3|23144.3|23137.3|23166.8|23159.8|23136.8|23129.8|229
1599723900000|2020-09-10 07:45:00|23141.8|23134.8|23154.3|23147.3|23154.3|23147.3|23134.3|23127.3|695
1599724200000|2020-09-10 07:50:00|23151.8|23144.8|23129.3|23122.3|23154.3|23147.3|23124.3|23117.3|217
1599724500000|2020-09-10 07:55:00|23134.3|23127.3|23139.3|23132.3|23144.3|23137.3|23129.3|23122.3|71
1599724800000|2020-09-10 08:00:00|23136.8|23129.8|23134.3|23127.3|23139.3|23132.3|23119.3|23112.3|1281
1599725100000|2020-09-10 08:05:00|23131.8|23124.8|23134.3|23127.3|23139.3|23132.3|23124.3|23117.3|644
1599725400000|2020-09-10 08:10:00|23131.8|23124.8|23114.3|23107.3|23139.3|23132.3|23114.3|23107.3|302
1599725700000|2020-09-10 08:15:00|23109.3|23102.3|23111.8|23104.8|23114.3|23107.3|23101.8|23094.8|270
1599726000000|2020-09-10 08:20:00|23109.3|23102.3|23094.3|23087.3|23114.3|23107.3|23094.3|23087.3|458
1599726300000|2020-09-10 08:25:00|23091.8|23084.8|23114.3|23107.3|23119.3|23112.3|23089.3|23082.3|139
1599726600000|2020-09-10 08:30:00|23111.8|23104.8|23114.3|23107.3|23119.3|23112.3|23109.3|23102.3|94
1599726900000|2020-09-10 08:35:00|23119.3|23112.3|23124.3|23117.3|23124.3|23117.3|23116.8|23109.8|63
1599727200000|2020-09-10 08:40:00|23126.8|23119.8|23126.8|23119.8|23129.3|23122.3|23119.3|23112.3|41
1599727500000|2020-09-10 08:45:00|23124.3|23117.3|23129.3|23122.3|23134.3|23127.3|23119.3|23112.3|371
1599727800000|2020-09-10 08:50:00|23126.8|23119.8|23124.3|23117.3|23129.3|23122.3|23119.3|23112.3|79
1599728100000|2020-09-10 08:55:00|23129.3|23122.3|23124.3|23117.3|23134.3|23127.3|23119.3|23112.3|46
1599728400000|2020-09-10 09:00:00|23121.8|23114.8|23134.3|23127.3|23134.3|23127.3|23114.3|23107.3|75
1599728700000|2020-09-10 09:05:00|23129.3|23122.3|23149.3|23142.3|23154.3|23147.3|23129.3|23122.3|161
1599729000000|2020-09-10 09:10:00|23151.8|23144.8|23149.3|23142.3|23164.3|23157.3|23149.3|23142.3|77
1599729300000|2020-09-10 09:15:00|23146.8|23139.8|23149.3|23142.3|23149.3|23142.3|23136.8|23129.8|188
1599729600000|2020-09-10 09:20:00|23144.3|23137.3|23144.3|23137.3|23149.3|23142.3|23139.3|23132.3|36
1599729900000|2020-09-10 09:25:00|23149.3|23142.3|23149.3|23142.3|23154.3|23147.3|23144.3|23137.3|14
1599730200000|2020-09-10 09:30:00|23146.8|23139.8|23159.3|23152.3|23161.8|23154.8|23144.3|23137.3|532
1599730500000|2020-09-10 09:35:00|23156.8|23149.8|23164.3|23157.3|23164.3|23157.3|23154.3|23147.3|29
1599730800000|2020-09-10 09:40:00|23161.8|23154.8|23159.3|23152.3|23164.3|23157.3|23154.3|23147.3|7
1599731100000|2020-09-10 09:45:00|23156.8|23149.8|23159.3|23152.3|23164.3|23157.3|23154.3|23147.3|244
1599731400000|2020-09-10 09:50:00|23154.3|23147.3|23169.3|23162.3|23179.3|23172.3|23154.3|23147.3|95
1599731700000|2020-09-10 09:55:00|23171.8|23164.8|23179.3|23172.3|23184.3|23177.3|23169.3|23162.3|121
1599732000000|2020-09-10 10:00:00|23181.8|23174.8|23194.3|23187.3|23194.3|23187.3|23179.3|23172.3|52
1599732300000|2020-09-10 10:05:00|23196.8|23189.8|23194.3|23187.3|23204.3|23197.3|23189.3|23182.3|101
1599732600000|2020-09-10 10:10:00|23196.8|23189.8|23189.3|23182.3|23199.3|23192.3|23189.3|23182.3|29
1599732900000|2020-09-10 10:15:00|23191.8|23184.8|23184.3|23177.3|23199.3|23192.3|23184.3|23177.3|32
1599733200000|2020-09-10 10:20:00|23189.3|23182.3|23169.3|23162.3|23189.3|23182.3|23169.3|23162.3|59
1599733500000|2020-09-10 10:25:00|23166.8|23159.8|23159.3|23152.3|23169.3|23162.3|23156.8|23149.8|29
1599733800000|2020-09-10 10:30:00|23161.8|23154.8|23149.3|23142.3|23164.3|23157.3|23149.3|23142.3|178
1599734100000|2020-09-10 10:35:00|23146.8|23139.8|23139.3|23132.3|23149.3|23142.3|23134.3|23127.3|172
1599734400000|2020-09-10 10:40:00|23141.8|23134.8|23139.3|23132.3|23144.3|23137.3|23134.3|23127.3|1038
1599734700000|2020-09-10 10:45:00|23136.8|23129.8|23144.3|23137.3|23144.3|23137.3|23124.3|23117.3|1065
1599735000000|2020-09-10 10:50:00|23141.8|23134.8|23144.3|23137.3|23146.8|23139.8|23139.3|23132.3|191
1599735300000|2020-09-10 10:55:00|23141.8|23134.8|23129.3|23122.3|23144.3|23137.3|23124.3|23117.3|104
1599735600000|2020-09-10 11:00:00|23134.3|23127.3|23149.3|23142.3|23149.3|23142.3|23129.3|23122.3|104
1599735900000|2020-09-10 11:05:00|23151.8|23144.8|23144.3|23137.3|23154.3|23147.3|23144.3|23137.3|616
1599736200000|2020-09-10 11:10:00|23149.3|23142.3|23144.3|23137.3|23154.3|23147.3|23139.3|23132.3|72
1599736500000|2020-09-10 11:15:00|23141.8|23134.8|23134.3|23127.3|23144.3|23137.3|23134.3|23127.3|21
1599736800000|2020-09-10 11:20:00|23136.8|23129.8|23149.3|23142.3|23149.3|23142.3|23136.8|23129.8|23
1599737100000|2020-09-10 11:25:00|23146.8|23139.8|23159.3|23152.3|23164.3|23157.3|23144.3|23137.3|1143
1599737400000|2020-09-10 11:30:00|23154.3|23147.3|23156.8|23149.8|23159.3|23152.3|23154.3|23147.3|55
1599737700000|2020-09-10 11:35:00|23154.3|23147.3|23154.3|23147.3|23161.8|23154.8|23149.3|23142.3|51
1599738000000|2020-09-10 11:40:00|23151.8|23144.8|23149.3|23142.3|23159.3|23152.3|23149.3|23142.3|37
1599738300000|2020-09-10 11:45:00|23151.8|23144.8|23164.3|23157.3|23164.3|23157.3|23149.3|23142.3|142
1599738600000|2020-09-10 11:50:00|23161.8|23154.8|23174.3|23167.3|23179.3|23172.3|23159.3|23152.3|132
1599738900000|2020-09-10 11:55:00|23169.3|23162.3|23174.3|23167.3|23179.3|23172.3|23169.3|23162.3|96
1599739200000|2020-09-10 12:00:00|23169.3|23162.3|23181.8|23174.8|23184.3|23177.3|23164.3|23157.3|92
1599739500000|2020-09-10 12:05:00|23184.3|23177.3|23174.3|23167.3|23184.3|23177.3|23174.3|23167.3|100
1599739800000|2020-09-10 12:10:00|23171.8|23164.8|23169.3|23162.3|23179.3|23172.3|23169.3|23162.3|40
1599740100000|2020-09-10 12:15:00|23164.3|23157.3|23169.3|23162.3|23174.3|23167.3|23159.3|23152.3|38
1599740400000|2020-09-10 12:20:00|23166.8|23159.8|23179.3|23172.3|23179.3|23172.3|23164.3|23157.3|99
1599740700000|2020-09-10 12:25:00|23174.3|23167.3|23169.3|23162.3|23179.3|23172.3|23166.8|23159.8|111
1599741000000|2020-09-10 12:30:00|23166.8|23159.8|23144.3|23137.3|23169.3|23162.3|23139.3|23132.3|259
1599741300000|2020-09-10 12:35:00|23146.8|23139.8|23169.3|23162.3|23179.3|23172.3|23144.3|23137.3|186
1599741600000|2020-09-10 12:40:00|23174.3|23167.3|23179.3|23172.3|23179.3|23172.3|23169.3|23162.3|92
1599741900000|2020-09-10 12:45:00|23174.3|23167.3|23204.3|23197.3|23209.3|23202.3|23174.3|23167.3|157
1599742200000|2020-09-10 12:50:00|23206.8|23199.8|23194.3|23187.3|23206.8|23199.8|23194.3|23187.3|122
1599742500000|2020-09-10 12:55:00|23196.8|23189.8|23194.3|23187.3|23196.8|23189.8|23184.3|23177.3|84
1599742800000|2020-09-10 13:00:00|23199.3|23192.3|23199.3|23192.3|23204.3|23197.3|23189.3|23182.3|148
1599743100000|2020-09-10 13:05:00|23196.8|23189.8|23214.3|23207.3|23221.8|23214.8|23196.8|23189.8|143
1599743400000|2020-09-10 13:10:00|23216.8|23209.8|23204.3|23197.3|23219.3|23212.3|23204.3|23197.3|89
1599743700000|2020-09-10 13:15:00|23209.3|23202.3|23229.3|23222.3|23229.3|23222.3|23209.3|23202.3|135
1599744000000|2020-09-10 13:20:00|23226.8|23219.8|23229.3|23222.3|23234.3|23227.3|23224.3|23217.3|168
1599744300000|2020-09-10 13:25:00|23234.3|23227.3|23231.8|23224.8|23234.3|23227.3|23229.3|23222.3|114
1599744600000|2020-09-10 13:30:00|23234.3|23227.3|23269.3|23262.3|23269.3|23262.3|23214.3|23207.3|508
1599744900000|2020-09-10 13:35:00|23266.8|23259.8|23264.3|23257.3|23269.3|23262.3|23234.3|23227.3|469
1599745200000|2020-09-10 13:40:00|23269.3|23262.3|23264.3|23257.3|23269.3|23262.3|23244.3|23237.3|316
1599745500000|2020-09-10 13:45:00|23259.3|23252.3|23254.3|23247.3|23271.8|23264.8|23244.3|23237.3|173
1599745800000|2020-09-10 13:50:00|23256.8|23249.8|23259.3|23252.3|23259.3|23252.3|23234.3|23227.3|155
1599746100000|2020-09-10 13:55:00|23256.8|23249.8|23239.3|23232.3|23264.3|23257.3|23234.3|23227.3|369
1599746400000|2020-09-10 14:00:00|23234.3|23227.3|23264.3|23257.3|23269.3|23262.3|23234.3|23227.3|278
1599746700000|2020-09-10 14:05:00|23259.3|23252.3|23249.3|23242.3|23264.3|23257.3|23239.3|23232.3|176
1599747000000|2020-09-10 14:10:00|23246.8|23239.8|23234.3|23227.3|23249.3|23242.3|23219.3|23212.3|165
1599747300000|2020-09-10 14:15:00|23229.3|23222.3|23239.3|23232.3|23244.3|23237.3|23229.3|23222.3|158
1599747600000|2020-09-10 14:20:00|23241.8|23234.8|23219.3|23212.3|23241.8|23234.8|23214.3|23207.3|202
1599747900000|2020-09-10 14:25:00|23214.3|23207.3|23199.3|23192.3|23219.3|23212.3|23194.3|23187.3|156
1599748200000|2020-09-10 14:30:00|23196.8|23189.8|23214.3|23207.3|23219.3|23212.3|23194.3|23187.3|256
1599748500000|2020-09-10 14:35:00|23211.8|23204.8|23216.8|23209.8|23219.3|23212.3|23204.3|23197.3|312
1599748800000|2020-09-10 14:40:00|23219.3|23212.3|23199.3|23192.3|23219.3|23212.3|23199.3|23192.3|479
1599749100000|2020-09-10 14:45:00|23201.8|23194.8|23164.3|23157.3|23204.3|23197.3|23154.3|23147.3|670
1599749400000|2020-09-10 14:50:00|23166.8|23159.8|23179.3|23172.3|23184.3|23177.3|23154.3|23147.3|223
1599749700000|2020-09-10 14:55:00|23181.8|23174.8|23141.8|23134.8|23184.3|23177.3|23134.3|23127.3|462
1599750000000|2020-09-10 15:00:00|23139.3|23132.3|23174.3|23167.3|23174.3|23167.3|23129.3|23122.3|374
1599750300000|2020-09-10 15:05:00|23171.8|23164.8|23186.8|23179.8|23189.3|23182.3|23169.3|23162.3|168
1599750600000|2020-09-10 15:10:00|23184.3|23177.3|23199.3|23192.3|23214.3|23207.3|23179.3|23172.3|587
1599750900000|2020-09-10 15:15:00|23204.3|23197.3|23199.3|23192.3|23204.3|23197.3|23179.3|23172.3|314
1599751200000|2020-09-10 15:20:00|23204.3|23197.3|23209.3|23202.3|23219.3|23212.3|23196.8|23189.8|125
1599751500000|2020-09-10 15:25:00|23204.3|23197.3|23214.3|23207.3|23214.3|23207.3|23204.3|23197.3|202
1599751800000|2020-09-10 15:30:00|23216.8|23209.8|23199.3|23192.3|23219.3|23212.3|23199.3|23192.3|176
1599752100000|2020-09-10 15:35:00|23204.3|23197.3|23211.8|23204.8|23219.3|23212.3|23194.3|23187.3|223
1599752400000|2020-09-10 15:40:00|23209.3|23202.3|23214.3|23207.3|23221.8|23214.8|23204.3|23197.3|146
1599752700000|2020-09-10 15:45:00|23209.3|23202.3|23214.3|23207.3|23214.3|23207.3|23194.3|23187.3|138
1599753000000|2020-09-10 15:50:00|23209.3|23202.3|23214.3|23207.3|23224.3|23217.3|23209.3|23202.3|184
1599753300000|2020-09-10 15:55:00|23211.8|23204.8|23204.3|23197.3|23214.3|23207.3|23194.3|23187.3|365
1599753600000|2020-09-10 16:00:00|23199.3|23192.3|23186.8|23179.8|23214.3|23207.3|23174.3|23167.3|269
1599753900000|2020-09-10 16:05:00|23189.3|23182.3|23194.3|23187.3|23204.3|23197.3|23189.3|23182.3|127
1599754200000|2020-09-10 16:10:00|23196.8|23189.8|23194.3|23187.3|23209.3|23202.3|23194.3|23187.3|154
1599754500000|2020-09-10 16:15:00|23191.8|23184.8|23189.3|23182.3|23204.3|23197.3|23179.3|23172.3|151
1599754800000|2020-09-10 16:20:00|23184.3|23177.3|23164.3|23157.3|23194.3|23187.3|23164.3|23157.3|366
1599755100000|2020-09-10 16:25:00|23166.8|23159.8|23184.3|23177.3|23184.3|23177.3|23159.3|23152.3|105
1599755400000|2020-09-10 16:30:00|23179.3|23172.3|23169.3|23162.3|23189.3|23182.3|23169.3|23162.3|190
1599755700000|2020-09-10 16:35:00|23164.3|23157.3|23149.3|23142.3|23169.3|23162.3|23139.3|23132.3|573
1599756000000|2020-09-10 16:40:00|23154.3|23147.3|23144.3|23137.3|23164.3|23157.3|23144.3|23137.3|144
1599756300000|2020-09-10 16:45:00|23149.3|23142.3|23154.3|23147.3|23159.3|23152.3|23144.3|23137.3|161
1599756600000|2020-09-10 16:50:00|23156.8|23149.8|23169.3|23162.3|23169.3|23162.3|23156.8|23149.8|62
1599756900000|2020-09-10 16:55:00|23174.3|23167.3|23169.3|23162.3|23179.3|23172.3|23169.3|23162.3|118
1599757200000|2020-09-10 17:00:00|23171.8|23164.8|23184.3|23177.3|23184.3|23177.3|23164.3|23157.3|57
1599757500000|2020-09-10 17:05:00|23179.3|23172.3|23189.3|23182.3|23189.3|23182.3|23174.3|23167.3|51
1599757800000|2020-09-10 17:10:00|23194.3|23187.3|23174.3|23167.3|23194.3|23187.3|23174.3|23167.3|82
1599758100000|2020-09-10 17:15:00|23179.3|23172.3|23199.3|23192.3|23199.3|23192.3|23179.3|23172.3|139
1599758400000|2020-09-10 17:20:00|23196.8|23189.8|23179.3|23172.3|23196.8|23189.8|23179.3|23172.3|65
1599758700000|2020-09-10 17:25:00|23184.3|23177.3|23174.3|23167.3|23184.3|23177.3|23164.3|23157.3|127
1599759000000|2020-09-10 17:30:00|23176.8|23169.8|23174.3|23167.3|23184.3|23177.3|23169.3|23162.3|76
1599759300000|2020-09-10 17:35:00|23179.3|23172.3|23161.8|23154.8|23179.3|23172.3|23159.3|23152.3|140
1599759600000|2020-09-10 17:40:00|23159.3|23152.3|23159.3|23152.3|23164.3|23157.3|23154.3|23147.3|128
1599759900000|2020-09-10 17:45:00|23156.8|23149.8|23164.3|23157.3|23169.3|23162.3|23154.3|23147.3|168
1599760200000|2020-09-10 17:50:00|23159.3|23152.3|23154.3|23147.3|23164.3|23157.3|23149.3|23142.3|160
1599760500000|2020-09-10 17:55:00|23151.8|23144.8|23154.3|23147.3|23164.3|23157.3|23149.3|23142.3|149
1599760800000|2020-09-10 18:00:00|23149.3|23142.3|23164.3|23157.3|23164.3|23157.3|23149.3|23142.3|74
1599761100000|2020-09-10 18:05:00|23161.8|23154.8|23154.3|23147.3|23164.3|23157.3|23146.8|23139.8|152
1599761400000|2020-09-10 18:10:00|23156.8|23149.8|23139.3|23132.3|23159.3|23152.3|23139.3|23132.3|72
1599761700000|2020-09-10 18:15:00|23144.3|23137.3|23129.3|23122.3|23144.3|23137.3|23124.3|23117.3|420
1599762000000|2020-09-10 18:20:00|23124.3|23117.3|23114.3|23107.3|23139.3|23132.3|23114.3|23107.3|282
1599762300000|2020-09-10 18:25:00|23119.3|23112.3|23079.3|23072.3|23124.3|23117.3|23079.3|23072.3|736
1599762600000|2020-09-10 18:30:00|23084.3|23077.3|23119.3|23112.3|23124.3|23117.3|23079.3|23072.3|420
1599762900000|2020-09-10 18:35:00|23116.8|23109.8|23134.3|23127.3|23136.8|23129.8|23109.3|23102.3|252
1599763200000|2020-09-10 18:40:00|23129.3|23122.3|23101.8|23094.8|23129.3|23122.3|23099.3|23092.3|212
1599763500000|2020-09-10 18:45:00|23099.3|23092.3|23129.3|23122.3|23134.3|23127.3|23099.3|23092.3|317
1599763800000|2020-09-10 18:50:00|23134.3|23127.3|23124.3|23117.3|23134.3|23127.3|23116.8|23109.8|134
1599764100000|2020-09-10 18:55:00|23126.8|23119.8|23144.3|23137.3|23144.3|23137.3|23124.3|23117.3|238
1599764400000|2020-09-10 19:00:00|23139.3|23132.3|23124.3|23117.3|23144.3|23137.3|23121.8|23114.8|170
1599764700000|2020-09-10 19:05:00|23129.3|23122.3|23104.3|23097.3|23134.3|23127.3|23104.3|23097.3|219
1599765000000|2020-09-10 19:10:00|23101.8|23094.8|23104.3|23097.3|23119.3|23112.3|23089.3|23082.3|283
1599765300000|2020-09-10 19:15:00|23101.8|23094.8|23079.3|23072.3|23109.3|23102.3|23074.3|23067.3|332
1599765600000|2020-09-10 19:20:00|23081.8|23074.8|23094.3|23087.3|23104.3|23097.3|23074.3|23067.3|277
1599765900000|2020-09-10 19:25:00|23089.3|23082.3|23114.3|23107.3|23114.3|23107.3|23079.3|23072.3|348
1599766200000|2020-09-10 19:30:00|23109.3|23102.3|23124.3|23117.3|23139.3|23132.3|23104.3|23097.3|368
1599766500000|2020-09-10 19:35:00|23119.3|23112.3|23124.3|23117.3|23124.3|23117.3|23101.8|23094.8|393
1599766800000|2020-09-10 19:40:00|23119.3|23112.3|23129.3|23122.3|23139.3|23132.3|23114.3|23107.3|193
1599767100000|2020-09-10 19:45:00|23124.3|23117.3|23099.3|23092.3|23129.3|23122.3|23094.3|23087.3|347
1599767400000|2020-09-10 19:50:00|23101.8|23094.8|23114.3|23107.3|23119.3|23112.3|23094.3|23087.3|497
1599767700000|2020-09-10 19:55:00|23116.8|23109.8|23064.3|23057.3|23119.3|23112.3|23059.3|23052.3|734
1599768000000|2020-09-10 20:00:00|23061.8|23054.8|23079.3|23072.3|23084.3|23077.3|23056.8|23049.8|290
1599768300000|2020-09-10 20:05:00|23081.8|23074.8|23094.3|23087.3|23094.3|23087.3|23079.3|23072.3|81
1599768600000|2020-09-10 20:10:00|23091.8|23084.8|23096.8|23089.8|23099.3|23092.3|23089.3|23082.3|52
1599768900000|2020-09-10 20:15:00|23100.8|23085.8|23093.3|23078.3|23100.8|23085.8|23093.3|23078.3|77
1599769200000|2020-09-10 20:20:00|23095.8|23080.8|23093.3|23078.3|23098.3|23083.3|23090.8|23075.8|25
1599769500000|2020-09-10 20:25:00|23090.8|23075.8|23103.3|23088.3|23103.3|23088.3|23090.8|23075.8|56
1599769800000|2020-09-10 20:30:00|23098.3|23083.3|23110.8|23095.8|23110.8|23095.8|23098.3|23083.3|41
1599770100000|2020-09-10 20:35:00|23113.3|23098.3|23108.3|23093.3|23115.8|23100.8|23105.8|23090.8|18
1599770400000|2020-09-10 20:40:00|23110.8|23095.8|23110.8|23095.8|23113.3|23098.3|23105.8|23090.8|6
1599770700000|2020-09-10 20:45:00|23108.3|23093.3|23110.8|23095.8|23113.3|23098.3|23108.3|23093.3|32
1599771000000|2020-09-10 20:50:00|23108.3|23093.3|23108.3|23093.3|23108.3|23093.3|23103.3|23088.3|5
1599771300000|2020-09-10 20:55:00|23103.3|23088.3|23118.5|23088.5|23121.7|23103.3|23103.3|23087.1|207
1599771600000|2020-09-10 21:00:00|23119.3|23089.3|23119.2|23089.2|23121.6|23091.6|23116|23086|0
1599771900000|2020-09-10 21:05:00|23118.3|23088.3|23111.6|23081.6|23118.5|23088.5|23111.2|23081.2|0
1599772200000|2020-09-10 21:10:00|23111|23081|23109|23079|23111.5|23081.5|23108|23078|0
1599772500000|2020-09-10 21:15:00|23109.8|23079.8|23113.1|23083.1|23116.4|23086.4|23109.7|23079.7|0
1599772800000|2020-09-10 21:20:00|23113.6|23083.6|23113.8|23083.8|23115.6|23085.6|23112.7|23082.7|0
1599773100000|2020-09-10 21:25:00|23113.6|23083.6|23112.9|23082.9|23113.8|23083.8|23110.3|23080.3|0
1599773400000|2020-09-10 21:30:00|23113.8|23083.8|23113.5|23083.5|23114.2|23084.2|23111|23081|0
1599773700000|2020-09-10 21:35:00|23113.1|23083.1|23116.3|23086.3|23117.6|23087.6|23113.1|23083.1|0
1599774000000|2020-09-10 21:40:00|23116.5|23086.5|23114.1|23084.1|23118.4|23088.4|23114.1|23084.1|0
1599774300000|2020-09-10 21:45:00|23113.9|23083.9|23118.6|23088.6|23118.6|23088.6|23112.5|23082.5|0
1599774600000|2020-09-10 21:50:00|23117.9|23087.9|23118.4|23088.4|23119|23089|23116.7|23086.7|0
1599774900000|2020-09-10 21:55:00|23119|23089|23119.2|23089.2|23125.9|23095.9|23118.4|23088.4|0
1599775200000|2020-09-10 22:00:00|23128.8|23098.8|23145.8|23130.8|23155.1|23138.3|23110.8|23095.8|52
1599775500000|2020-09-10 22:05:00|23148.3|23133.3|23145.8|23130.8|23153.3|23138.3|23140.8|23125.8|15
1599775800000|2020-09-10 22:10:00|23143.3|23128.3|23148.3|23133.3|23148.3|23133.3|23133.3|23118.3|6
1599776100000|2020-09-10 22:15:00|23153.3|23138.3|23153.3|23138.3|23153.3|23138.3|23153.3|23138.3|10
1599776400000|2020-09-10 22:20:00|23148.3|23133.3|23143.3|23128.3|23148.3|23133.3|23140.8|23125.8|14
1599776700000|2020-09-10 22:25:00|23140.8|23125.8|23153.3|23138.3|23153.3|23138.3|23140.8|23125.8|13
1599777000000|2020-09-10 22:30:00|23155.8|23140.8|23158.3|23143.3|23158.3|23143.3|23153.3|23138.3|14
1599777300000|2020-09-10 22:35:00|23160.8|23145.8|23160.8|23145.8|23163.3|23148.3|23158.3|23143.3|11
1599777600000|2020-09-10 22:40:00|23158.3|23143.3|23168.3|23153.3|23168.3|23153.3|23158.3|23143.3|14
1599777900000|2020-09-10 22:45:00|23165.8|23150.8|23165.8|23150.8|23168.3|23153.3|23165.8|23150.8|4
1599778200000|2020-09-10 22:50:00|23168.3|23153.3|23168.3|23153.3|23168.3|23153.3|23165.8|23150.8|0
1599778500000|2020-09-10 22:55:00|23165.8|23150.8|23160.8|23145.8|23168.3|23153.3|23158.3|23143.3|2
1599778800000|2020-09-10 23:00:00|23163.3|23148.3|23158.3|23143.3|23168.3|23153.3|23148.3|23133.3|40
1599779100000|2020-09-10 23:05:00|23163.3|23148.3|23158.3|23143.3|23163.3|23148.3|23155.8|23140.8|12
1599779400000|2020-09-10 23:10:00|23152.3|23137.3|23154.8|23139.8|23157.3|23142.3|23152.3|23137.3|12
1599779700000|2020-09-10 23:15:00|23157.3|23142.3|23157.3|23142.3|23162.3|23147.3|23154.8|23139.8|29
1599780000000|2020-09-10 23:20:00|23154.8|23139.8|23162.3|23147.3|23162.3|23147.3|23152.3|23137.3|41
1599780300000|2020-09-10 23:25:00|23157.3|23142.3|23187.3|23172.3|23189.8|23174.8|23154.8|23139.8|86
1599780600000|2020-09-10 23:30:00|23184.8|23169.8|23198.3|23191.3|23203.3|23196.3|23173.3|23164.8|32677
1599780900000|2020-09-10 23:35:00|23203.3|23196.3|23208.3|23201.3|23233.3|23226.3|23198.3|23191.3|358
1599781200000|2020-09-10 23:40:00|23213.3|23206.3|23208.3|23201.3|23218.3|23211.3|23198.3|23191.3|375
1599781500000|2020-09-10 23:45:00|23203.3|23196.3|23163.3|23156.3|23203.3|23196.3|23158.3|23151.3|673
1599781800000|2020-09-10 23:50:00|23168.3|23161.3|23178.3|23171.3|23183.3|23176.3|23163.3|23156.3|486
1599782100000|2020-09-10 23:55:00|23180.8|23173.8|23180.8|23173.8|23185.8|23178.8|23138.3|23131.3|1011
1599782400000|2020-09-11 00:00:00|23190.8|23183.8|23178.3|23171.3|23243.3|23236.3|23173.3|23166.3|4508
1599782700000|2020-09-11 00:05:00|23175.8|23168.8|23198.3|23191.3|23233.3|23226.3|23175.8|23168.8|1333
1599783000000|2020-09-11 00:10:00|23203.3|23196.3|23195.8|23188.8|23213.3|23206.3|23188.3|23181.3|689
1599783300000|2020-09-11 00:15:00|23198.3|23191.3|23223.3|23216.3|23233.3|23226.3|23193.3|23186.3|933
1599783600000|2020-09-11 00:20:00|23228.3|23221.3|23238.3|23231.3|23248.3|23241.3|23223.3|23216.3|1700
1599783900000|2020-09-11 00:25:00|23243.3|23236.3|23213.3|23206.3|23248.3|23241.3|23213.3|23206.3|799
1599784200000|2020-09-11 00:30:00|23210.8|23203.8|23213.3|23206.3|23223.3|23216.3|23203.3|23196.3|504
1599784500000|2020-09-11 00:35:00|23208.3|23201.3|23218.3|23211.3|23218.3|23211.3|23198.3|23191.3|388
1599784800000|2020-09-11 00:40:00|23223.3|23216.3|23208.3|23201.3|23225.8|23218.8|23208.3|23201.3|285
1599785100000|2020-09-11 00:45:00|23210.8|23203.8|23218.3|23211.3|23223.3|23216.3|23203.3|23196.3|534
1599785400000|2020-09-11 00:50:00|23220.8|23213.8|23223.3|23216.3|23233.3|23226.3|23218.3|23211.3|328
1599785700000|2020-09-11 00:55:00|23225.8|23218.8|23233.3|23226.3|23240.8|23233.8|23218.3|23211.3|552
1599786000000|2020-09-11 01:00:00|23238.3|23231.3|23293.3|23286.3|23293.3|23286.3|23233.3|23226.3|982
1599786300000|2020-09-11 01:05:00|23298.3|23291.3|23293.3|23286.3|23303.3|23296.3|23288.3|23281.3|784
1599786600000|2020-09-11 01:10:00|23288.3|23281.3|23318.3|23311.3|23330.8|23323.8|23288.3|23281.3|1014
1599786900000|2020-09-11 01:15:00|23323.3|23316.3|23308.3|23301.3|23328.3|23321.3|23305.8|23298.8|1026
1599787200000|2020-09-11 01:20:00|23303.3|23296.3|23303.3|23296.3|23313.3|23306.3|23298.3|23291.3|426
1599787500000|2020-09-11 01:25:00|23308.3|23301.3|23298.3|23291.3|23313.3|23306.3|23293.3|23286.3|529
1599787800000|2020-09-11 01:30:00|23303.3|23296.3|23318.3|23311.3|23318.3|23311.3|23288.3|23281.3|805
1599788100000|2020-09-11 01:35:00|23320.8|23313.8|23293.3|23286.3|23323.3|23316.3|23290.8|23283.8|562
1599788400000|2020-09-11 01:40:00|23290.8|23283.8|23278.3|23271.3|23300.8|23293.8|23278.3|23271.3|467
1599788700000|2020-09-11 01:45:00|23273.3|23266.3|23273.3|23266.3|23275.8|23268.8|23263.3|23256.3|735
1599789000000|2020-09-11 01:50:00|23275.8|23268.8|23278.3|23271.3|23288.3|23281.3|23273.3|23266.3|447
1599789300000|2020-09-11 01:55:00|23283.3|23276.3|23293.3|23286.3|23293.3|23286.3|23283.3|23276.3|566
1599789600000|2020-09-11 02:00:00|23298.3|23291.3|23288.3|23281.3|23308.3|23301.3|23288.3|23281.3|478
1599789900000|2020-09-11 02:05:00|23293.3|23286.3|23298.3|23291.3|23308.3|23301.3|23290.8|23283.8|671
1599790200000|2020-09-11 02:10:00|23293.3|23286.3|23303.3|23296.3|23308.3|23301.3|23293.3|23286.3|366
1599790500000|2020-09-11 02:15:00|23305.8|23298.8|23303.3|23296.3|23308.3|23301.3|23293.3|23286.3|218
1599790800000|2020-09-11 02:20:00|23300.8|23293.8|23293.3|23286.3|23300.8|23293.8|23288.3|23281.3|244
1599791100000|2020-09-11 02:25:00|23298.3|23291.3|23298.3|23291.3|23303.3|23296.3|23295.8|23288.8|231
1599791400000|2020-09-11 02:30:00|23300.8|23293.8|23303.3|23296.3|23303.3|23296.3|23298.3|23291.3|99
1599791700000|2020-09-11 02:35:00|23305.8|23298.8|23298.3|23291.3|23308.3|23301.3|23295.8|23288.8|226
1599792000000|2020-09-11 02:40:00|23303.3|23296.3|23323.3|23316.3|23323.3|23316.3|23298.3|23291.3|197
1599792300000|2020-09-11 02:45:00|23320.8|23313.8|23310.8|23303.8|23320.8|23313.8|23308.3|23301.3|362
1599792600000|2020-09-11 02:50:00|23308.3|23301.3|23298.3|23291.3|23313.3|23306.3|23298.3|23291.3|179
1599792900000|2020-09-11 02:55:00|23293.3|23286.3|23298.3|23291.3|23303.3|23296.3|23288.3|23281.3|158
1599793200000|2020-09-11 03:00:00|23300.8|23293.8|23308.3|23301.3|23313.3|23306.3|23298.3|23291.3|267
1599793500000|2020-09-11 03:05:00|23303.3|23296.3|23308.3|23301.3|23308.3|23301.3|23298.3|23291.3|208
1599793800000|2020-09-11 03:10:00|23310.8|23303.8|23303.3|23296.3|23313.3|23306.3|23298.3|23291.3|62
1599794100000|2020-09-11 03:15:00|23300.8|23293.8|23288.3|23281.3|23300.8|23293.8|23283.3|23276.3|214
1599794400000|2020-09-11 03:20:00|23290.8|23283.8|23288.3|23281.3|23298.3|23291.3|23288.3|23281.3|153
1599794700000|2020-09-11 03:25:00|23285.8|23278.8|23283.3|23276.3|23288.3|23281.3|23283.3|23276.3|84
1599795000000|2020-09-11 03:30:00|23278.3|23271.3|23293.3|23286.3|23298.3|23291.3|23268.3|23261.3|594
1599795300000|2020-09-11 03:35:00|23295.8|23288.8|23313.3|23306.3|23318.3|23311.3|23295.8|23288.8|352
1599795600000|2020-09-11 03:40:00|23315.8|23308.8|23308.3|23301.3|23318.3|23311.3|23308.3|23301.3|184
1599795900000|2020-09-11 03:45:00|23305.8|23298.8|23298.3|23291.3|23308.3|23301.3|23298.3|23291.3|474
1599796200000|2020-09-11 03:50:00|23295.8|23288.8|23298.3|23291.3|23303.3|23296.3|23295.8|23288.8|117
1599796500000|2020-09-11 03:55:00|23300.8|23293.8|23298.3|23291.3|23303.3|23296.3|23290.8|23283.8|216
1599796800000|2020-09-11 04:00:00|23303.3|23296.3|23308.3|23301.3|23313.3|23306.3|23303.3|23296.3|193
1599797100000|2020-09-11 04:05:00|23305.8|23298.8|23313.3|23306.3|23318.3|23311.3|23303.3|23296.3|265
1599797400000|2020-09-11 04:10:00|23315.8|23308.8|23313.3|23306.3|23318.3|23311.3|23308.3|23301.3|153
1599797700000|2020-09-11 04:15:00|23308.3|23301.3|23313.3|23306.3|23315.8|23308.8|23308.3|23301.3|248
1599798000000|2020-09-11 04:20:00|23315.8|23308.8|23343.3|23336.3|23343.3|23336.3|23313.3|23306.3|380
1599798300000|2020-09-11 04:25:00|23348.3|23341.3|23358.3|23351.3|23363.3|23356.3|23343.3|23336.3|686
1599798600000|2020-09-11 04:30:00|23353.3|23346.3|23333.3|23326.3|23358.3|23351.3|23328.3|23321.3|544
1599798900000|2020-09-11 04:35:00|23338.3|23331.3|23338.3|23331.3|23340.8|23333.8|23333.3|23326.3|138
1599799200000|2020-09-11 04:40:00|23340.8|23333.8|23353.3|23346.3|23353.3|23346.3|23340.8|23333.8|495
1599799500000|2020-09-11 04:45:00|23358.3|23351.3|23358.3|23351.3|23368.3|23361.3|23358.3|23351.3|330
1599799800000|2020-09-11 04:50:00|23363.3|23356.3|23358.3|23351.3|23363.3|23356.3|23353.3|23346.3|141
1599800100000|2020-09-11 04:55:00|23355.8|23348.8|23353.3|23346.3|23363.3|23356.3|23353.3|23346.3|199
1599800400000|2020-09-11 05:00:00|23355.8|23348.8|23363.3|23356.3|23368.3|23361.3|23348.3|23341.3|475
1599800700000|2020-09-11 05:05:00|23365.8|23358.8|23363.3|23356.3|23368.3|23361.3|23363.3|23356.3|292
1599801000000|2020-09-11 05:10:00|23365.8|23358.8|23368.3|23361.3|23373.3|23366.3|23363.3|23356.3|293
1599801300000|2020-09-11 05:15:00|23373.3|23366.3|23368.3|23361.3|23378.3|23371.3|23363.3|23356.3|782
1599801600000|2020-09-11 05:20:00|23373.3|23366.3|23393.3|23386.3|23393.3|23386.3|23370.8|23363.8|483
1599801900000|2020-09-11 05:25:00|23388.3|23381.3|23398.3|23391.3|23398.3|23391.3|23383.3|23376.3|442
1599802200000|2020-09-11 05:30:00|23393.3|23386.3|23405.8|23398.8|23408.3|23401.3|23393.3|23386.3|758
1599802500000|2020-09-11 05:35:00|23403.3|23396.3|23398.3|23391.3|23408.3|23401.3|23398.3|23391.3|653
1599802800000|2020-09-11 05:40:00|23395.8|23388.8|23393.3|23386.3|23398.3|23391.3|23388.3|23381.3|294
1599803100000|2020-09-11 05:45:00|23388.3|23381.3|23393.3|23386.3|23398.3|23391.3|23388.3|23381.3|392
1599803400000|2020-09-11 05:50:00|23388.3|23381.3|23383.3|23376.3|23388.3|23381.3|23373.3|23366.3|650
1599803700000|2020-09-11 05:55:00|23380.8|23373.8|23383.3|23376.3|23383.3|23376.3|23373.3|23366.3|1522
1599804000000|2020-09-11 06:00:00|23380.8|23373.8|23353.3|23346.3|23383.3|23376.3|23353.3|23346.3|3267
1599804300000|2020-09-11 06:05:00|23348.3|23341.3|23358.3|23351.3|23363.3|23356.3|23343.3|23336.3|1890
1599804600000|2020-09-11 06:10:00|23360.8|23353.8|23363.3|23356.3|23388.3|23381.3|23353.3|23346.3|760
1599804900000|2020-09-11 06:15:00|23358.3|23351.3|23353.3|23346.3|23358.3|23351.3|23348.3|23341.3|344
1599805200000|2020-09-11 06:20:00|23358.3|23351.3|23350.8|23343.8|23358.3|23351.3|23343.3|23336.3|247
1599805500000|2020-09-11 06:25:00|23353.3|23346.3|23353.3|23346.3|23378.3|23371.3|23353.3|23346.3|154
1599805800000|2020-09-11 06:30:00|23358.3|23351.3|23353.3|23346.3|23363.3|23356.3|23353.3|23346.3|23
1599806100000|2020-09-11 06:35:00|23355.8|23348.8|23370.8|23363.8|23370.8|23363.8|23348.3|23341.3|87
1599806400000|2020-09-11 06:40:00|23368.3|23361.3|23358.3|23351.3|23378.3|23371.3|23353.3|23346.3|128
1599806700000|2020-09-11 06:45:00|23355.8|23348.8|23343.3|23336.3|23358.3|23351.3|23343.3|23336.3|132
1599807000000|2020-09-11 06:50:00|23345.8|23338.8|23353.3|23346.3|23353.3|23346.3|23343.3|23336.3|7
1599807300000|2020-09-11 06:55:00|23355.8|23348.8|23363.3|23356.3|23363.3|23356.3|23353.3|23346.3|81
1599807600000|2020-09-11 07:00:00|23368.3|23361.3|23358.3|23351.3|23373.3|23366.3|23335.8|23328.8|120
1599807900000|2020-09-11 07:05:00|23363.3|23356.3|23363.3|23356.3|23373.3|23366.3|23358.3|23351.3|134
1599808200000|2020-09-11 07:10:00|23365.8|23358.8|23358.3|23351.3|23368.3|23361.3|23348.3|23341.3|166
1599808500000|2020-09-11 07:15:00|23360.8|23353.8|23378.3|23371.3|23378.3|23371.3|23348.3|23341.3|75
1599808800000|2020-09-11 07:20:00|23375.8|23368.8|23408.3|23401.3|23420.8|23413.8|23375.8|23368.8|294
1599809100000|2020-09-11 07:25:00|23413.3|23406.3|23400.8|23393.8|23418.3|23411.3|23398.3|23391.3|292
1599809400000|2020-09-11 07:30:00|23403.3|23396.3|23373.3|23366.3|23403.3|23396.3|23368.3|23361.3|259
1599809700000|2020-09-11 07:35:00|23370.8|23363.8|23350.8|23343.8|23373.3|23366.3|23350.8|23343.8|123
1599810000000|2020-09-11 07:40:00|23353.3|23346.3|23348.3|23341.3|23363.3|23356.3|23335.8|23328.8|102
1599810300000|2020-09-11 07:45:00|23343.3|23336.3|23333.3|23326.3|23358.3|23351.3|23333.3|23326.3|137
1599810600000|2020-09-11 07:50:00|23330.8|23323.8|23338.3|23331.3|23338.3|23331.3|23323.3|23316.3|307
1599810900000|2020-09-11 07:55:00|23333.3|23326.3|23338.3|23331.3|23343.3|23336.3|23323.3|23316.3|116
1599811200000|2020-09-11 08:00:00|23340.8|23333.8|23358.3|23351.3|23358.3|23351.3|23338.3|23331.3|41
1599811500000|2020-09-11 08:05:00|23363.3|23356.3|23373.3|23366.3|23378.3|23371.3|23348.3|23341.3|112
1599811800000|2020-09-11 08:10:00|23370.8|23363.8|23368.3|23361.3|23383.3|23376.3|23368.3|23361.3|95
1599812100000|2020-09-11 08:15:00|23370.8|23363.8|23383.3|23376.3|23383.3|23376.3|23368.3|23361.3|159
1599812400000|2020-09-11 08:20:00|23380.8|23373.8|23363.3|23356.3|23383.3|23376.3|23363.3|23356.3|158
1599812700000|2020-09-11 08:25:00|23358.3|23351.3|23353.3|23346.3|23373.3|23366.3|23348.3|23341.3|98
1599813000000|2020-09-11 08:30:00|23358.3|23351.3|23358.3|23351.3|23363.3|23356.3|23353.3|23346.3|109
1599813300000|2020-09-11 08:35:00|23360.8|23353.8|23368.3|23361.3|23378.3|23371.3|23358.3|23351.3|274
1599813600000|2020-09-11 08:40:00|23370.8|23363.8|23373.3|23366.3|23378.3|23371.3|23368.3|23361.3|41
1599813900000|2020-09-11 08:45:00|23370.8|23363.8|23358.3|23351.3|23373.3|23366.3|23353.3|23346.3|112
1599814200000|2020-09-11 08:50:00|23360.8|23353.8|23358.3|23351.3|23363.3|23356.3|23353.3|23346.3|135
1599814500000|2020-09-11 08:55:00|23353.3|23346.3|23348.3|23341.3|23358.3|23351.3|23338.3|23331.3|113
1599814800000|2020-09-11 09:00:00|23345.8|23338.8|23353.3|23346.3|23353.3|23346.3|23343.3|23336.3|85
1599815100000|2020-09-11 09:05:00|23358.3|23351.3|23358.3|23351.3|23365.8|23358.8|23355.8|23348.8|51
1599815400000|2020-09-11 09:10:00|23355.8|23348.8|23358.3|23351.3|23363.3|23356.3|23348.3|23341.3|91
1599815700000|2020-09-11 09:15:00|23360.8|23353.8|23363.3|23356.3|23363.3|23356.3|23353.3|23346.3|59
1599816000000|2020-09-11 09:20:00|23360.8|23353.8|23363.3|23356.3|23368.3|23361.3|23353.3|23346.3|94
1599816300000|2020-09-11 09:25:00|23365.8|23358.8|23368.3|23361.3|23373.3|23366.3|23363.3|23356.3|24
1599816600000|2020-09-11 09:30:00|23370.8|23363.8|23373.3|23366.3|23373.3|23366.3|23363.3|23356.3|47
1599816900000|2020-09-11 09:35:00|23378.3|23371.3|23373.3|23366.3|23380.8|23373.8|23373.3|23366.3|40
1599817200000|2020-09-11 09:40:00|23375.8|23368.8|23368.3|23361.3|23378.3|23371.3|23363.3|23356.3|74
1599817500000|2020-09-11 09:45:00|23370.8|23363.8|23373.3|23366.3|23373.3|23366.3|23368.3|23361.3|69
1599817800000|2020-09-11 09:50:00|23368.3|23361.3|23373.3|23366.3|23378.3|23371.3|23368.3|23361.3|83
1599818100000|2020-09-11 09:55:00|23375.8|23368.8|23378.3|23371.3|23383.3|23376.3|23368.3|23361.3|82
1599818400000|2020-09-11 10:00:00|23380.8|23373.8|23363.3|23356.3|23383.3|23376.3|23363.3|23356.3|73
1599818700000|2020-09-11 10:05:00|23365.8|23358.8|23363.3|23356.3|23368.3|23361.3|23363.3|23356.3|34
1599819000000|2020-09-11 10:10:00|23360.8|23353.8|23353.3|23346.3|23363.3|23356.3|23353.3|23346.3|168
1599819300000|2020-09-11 10:15:00|23348.3|23341.3|23358.3|23351.3|23358.3|23351.3|23343.3|23336.3|230
1599819600000|2020-09-11 10:20:00|23355.8|23348.8|23360.8|23353.8|23365.8|23358.8|23353.3|23346.3|101
1599819900000|2020-09-11 10:25:00|23358.3|23351.3|23368.3|23361.3|23368.3|23361.3|23358.3|23351.3|54
1599820200000|2020-09-11 10:30:00|23370.8|23363.8|23383.3|23376.3|23385.8|23378.8|23368.3|23361.3|108
1599820500000|2020-09-11 10:35:00|23380.8|23373.8|23383.3|23376.3|23388.3|23381.3|23378.3|23371.3|358
1599820800000|2020-09-11 10:40:00|23378.3|23371.3|23383.3|23376.3|23388.3|23381.3|23373.3|23366.3|343
1599821100000|2020-09-11 10:45:00|23388.3|23381.3|23373.3|23366.3|23388.3|23381.3|23373.3|23366.3|126
1599821400000|2020-09-11 10:50:00|23378.3|23371.3|23373.3|23366.3|23378.3|23371.3|23370.8|23363.8|51
1599821700000|2020-09-11 10:55:00|23375.8|23368.8|23383.3|23376.3|23383.3|23376.3|23375.8|23368.8|12
1599822000000|2020-09-11 11:00:00|23380.8|23373.8|23383.3|23376.3|23388.3|23381.3|23378.3|23371.3|67
1599822300000|2020-09-11 11:05:00|23385.8|23378.8|23383.3|23376.3|23388.3|23381.3|23378.3|23371.3|32
1599822600000|2020-09-11 11:10:00|23385.8|23378.8|23393.3|23386.3|23398.3|23391.3|23383.3|23376.3|111
1599822900000|2020-09-11 11:15:00|23390.8|23383.8|23388.3|23381.3|23398.3|23391.3|23385.8|23378.8|86
1599823200000|2020-09-11 11:20:00|23390.8|23383.8|23378.3|23371.3|23393.3|23386.3|23378.3|23371.3|87
1599823500000|2020-09-11 11:25:00|23380.8|23373.8|23373.3|23366.3|23383.3|23376.3|23373.3|23366.3|113
1599823800000|2020-09-11 11:30:00|23375.8|23368.8|23368.3|23361.3|23378.3|23371.3|23368.3|23361.3|171
1599824100000|2020-09-11 11:35:00|23363.3|23356.3|23378.3|23371.3|23378.3|23371.3|23363.3|23356.3|180
1599824400000|2020-09-11 11:40:00|23375.8|23368.8|23378.3|23371.3|23383.3|23376.3|23368.3|23361.3|105
1599824700000|2020-09-11 11:45:00|23383.3|23376.3|23388.3|23381.3|23388.3|23381.3|23378.3|23371.3|46
1599825000000|2020-09-11 11:50:00|23385.8|23378.8|23383.3|23376.3|23388.3|23381.3|23373.3|23366.3|87
1599825300000|2020-09-11 11:55:00|23385.8|23378.8|23378.3|23371.3|23388.3|23381.3|23378.3|23371.3|105
1599825600000|2020-09-11 12:00:00|23373.3|23366.3|23363.3|23356.3|23378.3|23371.3|23363.3|23356.3|344
1599825900000|2020-09-11 12:05:00|23368.3|23361.3|23368.3|23361.3|23378.3|23371.3|23365.8|23358.8|228
1599826200000|2020-09-11 12:10:00|23370.8|23363.8|23373.3|23366.3|23373.3|23366.3|23358.3|23351.3|198
1599826500000|2020-09-11 12:15:00|23368.3|23361.3|23373.3|23366.3|23380.8|23373.8|23368.3|23361.3|252
1599826800000|2020-09-11 12:20:00|23375.8|23368.8|23368.3|23361.3|23378.3|23371.3|23363.3|23356.3|40
1599827100000|2020-09-11 12:25:00|23370.8|23363.8|23363.3|23356.3|23370.8|23363.8|23363.3|23356.3|122
1599827400000|2020-09-11 12:30:00|23365.8|23358.8|23350.8|23343.8|23368.3|23361.3|23348.3|23341.3|175
1599827700000|2020-09-11 12:35:00|23348.3|23341.3|23355.8|23348.8|23358.3|23351.3|23340.8|23333.8|79
1599828000000|2020-09-11 12:40:00|23353.3|23346.3|23353.3|23346.3|23355.8|23348.8|23345.8|23338.8|33
1599828300000|2020-09-11 12:45:00|23348.3|23341.3|23343.3|23336.3|23353.3|23346.3|23343.3|23336.3|29
1599828600000|2020-09-11 12:50:00|23348.3|23341.3|23350.8|23343.8|23353.3|23346.3|23343.3|23336.3|129
1599828900000|2020-09-11 12:55:00|23353.3|23346.3|23348.3|23341.3|23353.3|23346.3|23343.3|23336.3|37
1599829200000|2020-09-11 13:00:00|23350.8|23343.8|23348.3|23341.3|23353.3|23346.3|23348.3|23341.3|28
1599829500000|2020-09-11 13:05:00|23350.8|23343.8|23348.3|23341.3|23353.3|23346.3|23343.3|23336.3|24
1599829800000|2020-09-11 13:10:00|23343.3|23336.3|23363.3|23356.3|23363.3|23356.3|23343.3|23336.3|63
1599830100000|2020-09-11 13:15:00|23365.8|23358.8|23363.3|23356.3|23368.3|23361.3|23363.3|23356.3|58
1599830400000|2020-09-11 13:20:00|23368.3|23361.3|23363.3|23356.3|23368.3|23361.3|23358.3|23351.3|49
1599830700000|2020-09-11 13:25:00|23365.8|23358.8|23363.3|23356.3|23368.3|23361.3|23363.3|23356.3|40
1599831000000|2020-09-11 13:30:00|23358.3|23351.3|23333.3|23326.3|23378.3|23371.3|23333.3|23326.3|616
1599831300000|2020-09-11 13:35:00|23328.3|23321.3|23330.8|23323.8|23348.3|23341.3|23323.3|23316.3|358
1599831600000|2020-09-11 13:40:00|23333.3|23326.3|23328.3|23321.3|23338.3|23331.3|23318.3|23311.3|216
1599831900000|2020-09-11 13:45:00|23323.3|23316.3|23363.3|23356.3|23368.3|23361.3|23323.3|23316.3|312
1599832200000|2020-09-11 13:50:00|23360.8|23353.8|23348.3|23341.3|23368.3|23361.3|23348.3|23341.3|175
1599832500000|2020-09-11 13:55:00|23353.3|23346.3|23318.3|23311.3|23353.3|23346.3|23303.3|23296.3|481
1599832800000|2020-09-11 14:00:00|23313.3|23306.3|23338.3|23331.3|23343.3|23336.3|23313.3|23306.3|314
1599833100000|2020-09-11 14:05:00|23333.3|23326.3|23328.3|23321.3|23348.3|23341.3|23323.3|23316.3|241
1599833400000|2020-09-11 14:10:00|23323.3|23316.3|23333.3|23326.3|23333.3|23326.3|23298.3|23291.3|295
1599833700000|2020-09-11 14:15:00|23330.8|23323.8|23353.3|23346.3|23358.3|23351.3|23318.3|23311.3|331
1599834000000|2020-09-11 14:20:00|23350.8|23343.8|23363.3|23356.3|23368.3|23361.3|23348.3|23341.3|405
1599834300000|2020-09-11 14:25:00|23368.3|23361.3|23353.3|23346.3|23368.3|23361.3|23348.3|23341.3|257
1599834600000|2020-09-11 14:30:00|23355.8|23348.8|23338.3|23331.3|23368.3|23361.3|23335.8|23328.8|282
1599834900000|2020-09-11 14:35:00|23343.3|23336.3|23338.3|23331.3|23348.3|23341.3|23323.3|23316.3|370
1599835200000|2020-09-11 14:40:00|23333.3|23326.3|23353.3|23346.3|23353.3|23346.3|23333.3|23326.3|269
1599835500000|2020-09-11 14:45:00|23358.3|23351.3|23368.3|23361.3|23373.3|23366.3|23355.8|23348.8|199
1599835800000|2020-09-11 14:50:00|23373.3|23366.3|23368.3|23361.3|23378.3|23371.3|23363.3|23356.3|291
1599836100000|2020-09-11 14:55:00|23370.8|23363.8|23358.3|23351.3|23373.3|23366.3|23358.3|23351.3|199
1599836400000|2020-09-11 15:00:00|23363.3|23356.3|23388.3|23381.3|23388.3|23381.3|23360.8|23353.8|277
1599836700000|2020-09-11 15:05:00|23393.3|23386.3|23403.3|23396.3|23408.3|23401.3|23388.3|23381.3|302
1599837000000|2020-09-11 15:10:00|23398.3|23391.3|23403.3|23396.3|23403.3|23396.3|23393.3|23386.3|173
1599837300000|2020-09-11 15:15:00|23400.8|23393.8|23403.3|23396.3|23410.8|23403.8|23393.3|23386.3|438
1599837600000|2020-09-11 15:20:00|23400.8|23393.8|23373.3|23366.3|23400.8|23393.8|23373.3|23366.3|373
1599837900000|2020-09-11 15:25:00|23375.8|23368.8|23368.3|23361.3|23378.3|23371.3|23358.3|23351.3|478
1599838200000|2020-09-11 15:30:00|23363.3|23356.3|23353.3|23346.3|23368.3|23361.3|23348.3|23341.3|229
1599838500000|2020-09-11 15:35:00|23348.3|23341.3|23358.3|23351.3|23358.3|23351.3|23348.3|23341.3|159
1599838800000|2020-09-11 15:40:00|23355.8|23348.8|23358.3|23351.3|23363.3|23356.3|23348.3|23341.3|167
1599839100000|2020-09-11 15:45:00|23355.8|23348.8|23363.3|23356.3|23368.3|23361.3|23353.3|23346.3|53
1599839400000|2020-09-11 15:50:00|23365.8|23358.8|23365.8|23358.8|23368.3|23361.3|23358.3|23351.3|361
1599839700000|2020-09-11 15:55:00|23363.3|23356.3|23358.3|23351.3|23368.3|23361.3|23358.3|23351.3|62
1599840000000|2020-09-11 16:00:00|23355.8|23348.8|23373.3|23366.3|23373.3|23366.3|23343.3|23336.3|238
1599840300000|2020-09-11 16:05:00|23378.3|23371.3|23378.3|23371.3|23383.3|23376.3|23370.8|23363.8|264
1599840600000|2020-09-11 16:10:00|23383.3|23376.3|23378.3|23371.3|23383.3|23376.3|23373.3|23366.3|170
1599840900000|2020-09-11 16:15:00|23380.8|23373.8|23383.3|23376.3|23383.3|23376.3|23370.8|23363.8|110
1599841200000|2020-09-11 16:20:00|23388.3|23381.3|23388.3|23381.3|23393.3|23386.3|23383.3|23376.3|141
1599841500000|2020-09-11 16:25:00|23390.8|23383.8|23378.3|23371.3|23390.8|23383.8|23378.3|23371.3|367
1599841800000|2020-09-11 16:30:00|23373.3|23366.3|23353.3|23346.3|23378.3|23371.3|23353.3|23346.3|186
1599842100000|2020-09-11 16:35:00|23355.8|23348.8|23348.3|23341.3|23358.3|23351.3|23348.3|23341.3|178
1599842400000|2020-09-11 16:40:00|23345.8|23338.8|23345.8|23338.8|23348.3|23341.3|23333.3|23326.3|287
1599842700000|2020-09-11 16:45:00|23343.3|23336.3|23353.3|23346.3|23353.3|23346.3|23340.8|23333.8|85
1599843000000|2020-09-11 16:50:00|23358.3|23351.3|23358.3|23351.3|23363.3|23356.3|23353.3|23346.3|75
1599843300000|2020-09-11 16:55:00|23355.8|23348.8|23333.3|23326.3|23358.3|23351.3|23330.8|23323.8|260
1599843600000|2020-09-11 17:00:00|23338.3|23331.3|23333.3|23326.3|23345.8|23338.8|23333.3|23326.3|76
1599843900000|2020-09-11 17:05:00|23335.8|23328.8|23328.3|23321.3|23338.3|23331.3|23313.3|23306.3|307
1599844200000|2020-09-11 17:10:00|23323.3|23316.3|23323.3|23316.3|23328.3|23321.3|23318.3|23311.3|172
1599844500000|2020-09-11 17:15:00|23325.8|23318.8|23333.3|23326.3|23340.8|23333.8|23318.3|23311.3|187
1599844800000|2020-09-11 17:20:00|23328.3|23321.3|23323.3|23316.3|23333.3|23326.3|23323.3|23316.3|62
1599845100000|2020-09-11 17:25:00|23328.3|23321.3|23313.3|23306.3|23328.3|23321.3|23308.3|23301.3|215
1599845400000|2020-09-11 17:30:00|23308.3|23301.3|23303.3|23296.3|23313.3|23306.3|23298.3|23291.3|304
1599845700000|2020-09-11 17:35:00|23305.8|23298.8|23323.3|23316.3|23325.8|23318.8|23305.8|23298.8|133
1599846000000|2020-09-11 17:40:00|23318.3|23311.3|23328.3|23321.3|23338.3|23331.3|23318.3|23311.3|102
1599846300000|2020-09-11 17:45:00|23330.8|23323.8|23328.3|23321.3|23330.8|23323.8|23323.3|23316.3|110
1599846600000|2020-09-11 17:50:00|23325.8|23318.8|23333.3|23326.3|23338.3|23331.3|23323.3|23316.3|120
1599846900000|2020-09-11 17:55:00|23338.3|23331.3|23318.3|23311.3|23338.3|23331.3|23318.3|23311.3|110
1599847200000|2020-09-11 18:00:00|23320.8|23313.8|23328.3|23321.3|23330.8|23323.8|23303.3|23296.3|96
1599847500000|2020-09-11 18:05:00|23325.8|23318.8|23340.8|23333.8|23348.3|23341.3|23325.8|23318.8|111
1599847800000|2020-09-11 18:10:00|23338.3|23331.3|23348.3|23341.3|23353.3|23346.3|23333.3|23326.3|101
1599848100000|2020-09-11 18:15:00|23353.3|23346.3|23343.3|23336.3|23353.3|23346.3|23343.3|23336.3|134
1599848400000|2020-09-11 18:20:00|23338.3|23331.3|23348.3|23341.3|23348.3|23341.3|23333.3|23326.3|75
1599848700000|2020-09-11 18:25:00|23343.3|23336.3|23333.3|23326.3|23353.3|23346.3|23333.3|23326.3|131
1599849000000|2020-09-11 18:30:00|23335.8|23328.8|23350.8|23343.8|23358.3|23351.3|23333.3|23326.3|228
1599849300000|2020-09-11 18:35:00|23348.3|23341.3|23358.3|23351.3|23363.3|23356.3|23348.3|23341.3|213
1599849600000|2020-09-11 18:40:00|23360.8|23353.8|23358.3|23351.3|23365.8|23358.8|23343.3|23336.3|206
1599849900000|2020-09-11 18:45:00|23355.8|23348.8|23343.3|23336.3|23355.8|23348.8|23343.3|23336.3|126
1599850200000|2020-09-11 18:50:00|23345.8|23338.8|23373.3|23366.3|23373.3|23366.3|23343.3|23336.3|253
1599850500000|2020-09-11 18:55:00|23368.3|23361.3|23353.3|23346.3|23368.3|23361.3|23353.3|23346.3|297
1599850800000|2020-09-11 19:00:00|23355.8|23348.8|23348.3|23341.3|23355.8|23348.8|23343.3|23336.3|145
1599851100000|2020-09-11 19:05:00|23345.8|23338.8|23328.3|23321.3|23348.3|23341.3|23328.3|23321.3|108
1599851400000|2020-09-11 19:10:00|23325.8|23318.8|23333.3|23326.3|23335.8|23328.8|23318.3|23311.3|145
1599851700000|2020-09-11 19:15:00|23338.3|23331.3|23353.3|23346.3|23355.8|23348.8|23333.3|23326.3|86
1599852000000|2020-09-11 19:20:00|23348.3|23341.3|23363.3|23356.3|23368.3|23361.3|23348.3|23341.3|481
1599852300000|2020-09-11 19:25:00|23360.8|23353.8|23363.3|23356.3|23368.3|23361.3|23353.3|23346.3|219
1599852600000|2020-09-11 19:30:00|23368.3|23361.3|23373.3|23366.3|23378.3|23371.3|23368.3|23361.3|246
1599852900000|2020-09-11 19:35:00|23368.3|23361.3|23358.3|23351.3|23373.3|23366.3|23355.8|23348.8|106
1599853200000|2020-09-11 19:40:00|23360.8|23353.8|23363.3|23356.3|23363.3|23356.3|23350.8|23343.8|122
1599853500000|2020-09-11 19:45:00|23368.3|23361.3|23363.3|23356.3|23368.3|23361.3|23353.3|23346.3|199
1599853800000|2020-09-11 19:50:00|23358.3|23351.3|23358.3|23351.3|23368.3|23361.3|23353.3|23346.3|233
1599854100000|2020-09-11 19:55:00|23355.8|23348.8|23333.3|23326.3|23363.3|23356.3|23333.3|23326.3|533
1599854400000|2020-09-11 20:00:00|23335.8|23328.8|23335.8|23328.8|23343.3|23336.3|23333.3|23326.3|122
1599854700000|2020-09-11 20:05:00|23338.3|23331.3|23343.3|23336.3|23343.3|23336.3|23333.3|23326.3|79
1599855000000|2020-09-11 20:10:00|23345.8|23338.8|23343.3|23336.3|23348.3|23341.3|23343.3|23336.3|16
1599855300000|2020-09-11 20:15:00|23347.3|23332.3|23357.3|23342.3|23362.3|23347.3|23347.3|23332.3|10
1599855600000|2020-09-11 20:20:00|23354.8|23339.8|23354.8|23339.8|23357.3|23342.3|23354.8|23339.8|1
1599855900000|2020-09-11 20:25:00|23359.8|23344.8|23362.3|23347.3|23362.3|23347.3|23357.3|23342.3|15
1599856200000|2020-09-11 20:30:00|23357.3|23342.3|23352.3|23337.3|23362.3|23347.3|23347.3|23332.3|74
1599856500000|2020-09-11 20:35:00|23357.3|23342.3|23357.3|23342.3|23357.3|23342.3|23357.3|23342.3|2
1599856800000|2020-09-11 20:40:00|23354.8|23339.8|23349.8|23334.8|23354.8|23339.8|23349.8|23334.8|4
1599857100000|2020-09-11 20:45:00|23352.3|23337.3|23347.3|23332.3|23354.8|23339.8|23344.8|23329.8|23
1599857400000|2020-09-11 20:50:00|23344.8|23329.8|23347.3|23332.3|23347.3|23332.3|23344.8|23329.8|22
1599857700000|2020-09-11 20:55:00|23349.8|23334.8|23361.2|23331.2|23368.3|23342.3|23342.3|23327.3|32
1600034400000|2020-09-13 22:00:00|23392.3|23377.3|23407.3|23392.3|23432.3|23417.3|23384.8|23369.8|128
1600034700000|2020-09-13 22:05:00|23404.8|23389.8|23412.3|23397.3|23412.3|23397.3|23404.8|23389.8|8
1600035000000|2020-09-13 22:10:00|23417.3|23402.3|23442.3|23427.3|23447.3|23432.3|23412.3|23397.3|105
1600035300000|2020-09-13 22:15:00|23439.8|23424.8|23442.3|23427.3|23442.3|23427.3|23437.3|23422.3|14
1600035600000|2020-09-13 22:20:00|23437.3|23422.3|23447.3|23432.3|23452.3|23437.3|23437.3|23422.3|22
1600035900000|2020-09-13 22:25:00|23443.7|23428.7|23458.7|23443.7|23466.2|23451.2|23443.7|23428.7|27
1600036200000|2020-09-13 22:30:00|23463.7|23448.7|23473.7|23458.7|23473.7|23458.7|23458.7|23443.7|10
1600036500000|2020-09-13 22:35:00|23478.7|23463.7|23498.7|23483.7|23498.7|23483.7|23478.7|23463.7|43
1600036800000|2020-09-13 22:40:00|23493.7|23478.7|23503.7|23488.7|23503.7|23488.7|23488.7|23473.7|82
1600037100000|2020-09-13 22:45:00|23501.2|23486.2|23508.7|23493.7|23523.7|23508.7|23501.2|23486.2|52
1600037400000|2020-09-13 22:50:00|23506.2|23491.2|23513.7|23498.7|23513.7|23498.7|23503.7|23488.7|12
1600037700000|2020-09-13 22:55:00|23511.2|23496.2|23493.7|23478.7|23511.2|23496.2|23493.7|23478.7|5
1600038000000|2020-09-13 23:00:00|23491.2|23476.2|23483.7|23468.7|23491.2|23476.2|23473.7|23458.7|67
1600038300000|2020-09-13 23:05:00|23488.7|23473.7|23473.7|23458.7|23488.7|23473.7|23471.2|23456.2|61
1600038600000|2020-09-13 23:10:00|23478.7|23463.7|23468.7|23453.7|23478.7|23463.7|23468.7|23453.7|15
1600038900000|2020-09-13 23:15:00|23463.7|23448.7|23458.7|23443.7|23463.7|23448.7|23458.7|23443.7|11
1600039200000|2020-09-13 23:20:00|23463.7|23448.7|23468.7|23453.7|23468.7|23453.7|23463.7|23448.7|20
1600039500000|2020-09-13 23:25:00|23473.7|23458.7|23488.7|23473.7|23493.7|23478.7|23473.7|23458.7|62
1600039800000|2020-09-13 23:30:00|23483.7|23468.7|23504.7|23497.7|23504.7|23497.7|23464.7|23457.7|28018
1600040100000|2020-09-13 23:35:00|23499.7|23492.7|23509.7|23502.7|23514.7|23507.7|23494.7|23487.7|258
1600040400000|2020-09-13 23:40:00|23504.7|23497.7|23469.7|23462.7|23504.7|23497.7|23464.7|23457.7|457
1600040700000|2020-09-13 23:45:00|23464.7|23457.7|23462.2|23455.2|23469.7|23462.7|23449.7|23442.7|568
1600041000000|2020-09-13 23:50:00|23464.7|23457.7|23524.7|23517.7|23529.7|23522.7|23464.7|23457.7|831
1600041300000|2020-09-13 23:55:00|23519.7|23512.7|23509.7|23502.7|23524.7|23517.7|23504.7|23497.7|349
1600041600000|2020-09-14 00:00:00|23504.7|23497.7|23529.7|23522.7|23534.7|23527.7|23502.2|23495.2|1176
1600041900000|2020-09-14 00:05:00|23534.7|23527.7|23539.7|23532.7|23554.7|23547.7|23519.7|23512.7|949
1600042200000|2020-09-14 00:10:00|23542.2|23535.2|23544.7|23537.7|23559.7|23552.7|23539.7|23532.7|824
1600042500000|2020-09-14 00:15:00|23539.7|23532.7|23539.7|23532.7|23549.7|23542.7|23527.2|23520.2|913
1600042800000|2020-09-14 00:20:00|23534.7|23527.7|23519.7|23512.7|23534.7|23527.7|23514.7|23507.7|362
1600043100000|2020-09-14 00:25:00|23522.2|23515.2|23519.7|23512.7|23529.7|23522.7|23514.7|23507.7|274
1600043400000|2020-09-14 00:30:00|23522.2|23515.2|23519.7|23512.7|23529.7|23522.7|23514.7|23507.7|317
1600043700000|2020-09-14 00:35:00|23522.2|23515.2|23514.7|23507.7|23524.7|23517.7|23512.2|23505.2|193
1600044000000|2020-09-14 00:40:00|23519.7|23512.7|23524.7|23517.7|23529.7|23522.7|23519.7|23512.7|400
1600044300000|2020-09-14 00:45:00|23529.7|23522.7|23534.7|23527.7|23534.7|23527.7|23529.7|23522.7|356
1600044600000|2020-09-14 00:50:00|23529.7|23522.7|23529.7|23522.7|23529.7|23522.7|23519.7|23512.7|460
1600044900000|2020-09-14 00:55:00|23534.7|23527.7|23519.7|23512.7|23534.7|23527.7|23519.7|23512.7|259
1600045200000|2020-09-14 01:00:00|23514.7|23507.7|23529.7|23522.7|23534.7|23527.7|23514.7|23507.7|293
1600045500000|2020-09-14 01:05:00|23532.2|23525.2|23554.7|23547.7|23554.7|23547.7|23524.7|23517.7|505
1600045800000|2020-09-14 01:10:00|23549.7|23542.7|23534.7|23527.7|23549.7|23542.7|23529.7|23522.7|361
1600046100000|2020-09-14 01:15:00|23537.2|23530.2|23519.7|23512.7|23537.2|23530.2|23519.7|23512.7|321
1600046400000|2020-09-14 01:20:00|23514.7|23507.7|23509.7|23502.7|23519.7|23512.7|23504.7|23497.7|472
1600046700000|2020-09-14 01:25:00|23504.7|23497.7|23519.7|23512.7|23519.7|23512.7|23504.7|23497.7|259
1600047000000|2020-09-14 01:30:00|23524.7|23517.7|23529.7|23522.7|23539.7|23532.7|23519.7|23512.7|421
1600047300000|2020-09-14 01:35:00|23532.2|23525.2|23534.7|23527.7|23539.7|23532.7|23527.2|23520.2|335
1600047600000|2020-09-14 01:40:00|23529.7|23522.7|23544.7|23537.7|23549.7|23542.7|23529.7|23522.7|339
1600047900000|2020-09-14 01:45:00|23549.7|23542.7|23544.7|23537.7|23554.7|23547.7|23539.7|23532.7|443
1600048200000|2020-09-14 01:50:00|23547.2|23540.2|23549.7|23542.7|23554.7|23547.7|23544.7|23537.7|238
1600048500000|2020-09-14 01:55:00|23552.2|23545.2|23544.7|23537.7|23557.2|23550.2|23539.7|23532.7|333
1600048800000|2020-09-14 02:00:00|23542.2|23535.2|23549.7|23542.7|23554.7|23547.7|23539.7|23532.7|294
1600049100000|2020-09-14 02:05:00|23552.2|23545.2|23559.7|23552.7|23564.7|23557.7|23552.2|23545.2|152
1600049400000|2020-09-14 02:10:00|23562.2|23555.2|23559.7|23552.7|23569.7|23562.7|23559.7|23552.7|263
1600049700000|2020-09-14 02:15:00|23562.2|23555.2|23559.7|23552.7|23564.7|23557.7|23554.7|23547.7|159
1600050000000|2020-09-14 02:20:00|23562.2|23555.2|23569.7|23562.7|23569.7|23562.7|23562.2|23555.2|102
1600050300000|2020-09-14 02:25:00|23572.2|23565.2|23564.7|23557.7|23574.7|23567.7|23564.7|23557.7|275
1600050600000|2020-09-14 02:30:00|23569.7|23562.7|23549.7|23542.7|23569.7|23562.7|23544.7|23537.7|404
1600050900000|2020-09-14 02:35:00|23552.2|23545.2|23549.7|23542.7|23554.7|23547.7|23549.7|23542.7|124
1600051200000|2020-09-14 02:40:00|23544.7|23537.7|23544.7|23537.7|23549.7|23542.7|23539.7|23532.7|63
1600051500000|2020-09-14 02:45:00|23542.2|23535.2|23544.7|23537.7|23549.7|23542.7|23539.7|23532.7|150
1600051800000|2020-09-14 02:50:00|23549.7|23542.7|23554.7|23547.7|23554.7|23547.7|23544.7|23537.7|146
1600052100000|2020-09-14 02:55:00|23552.2|23545.2|23544.7|23537.7|23554.7|23547.7|23544.7|23537.7|123
1600052400000|2020-09-14 03:00:00|23539.7|23532.7|23549.7|23542.7|23552.2|23545.2|23539.7|23532.7|132
1600052700000|2020-09-14 03:05:00|23552.2|23545.2|23544.7|23537.7|23554.7|23547.7|23544.7|23537.7|102
1600053000000|2020-09-14 03:10:00|23547.2|23540.2|23549.7|23542.7|23549.7|23542.7|23544.7|23537.7|117
1600053300000|2020-09-14 03:15:00|23552.2|23545.2|23559.7|23552.7|23559.7|23552.7|23552.2|23545.2|80
1600053600000|2020-09-14 03:20:00|23564.7|23557.7|23559.7|23552.7|23564.7|23557.7|23559.7|23552.7|116
1600053900000|2020-09-14 03:25:00|23557.2|23550.2|23544.7|23537.7|23557.2|23550.2|23542.2|23535.2|102
1600054200000|2020-09-14 03:30:00|23547.2|23540.2|23549.7|23542.7|23554.7|23547.7|23544.7|23537.7|216
1600054500000|2020-09-14 03:35:00|23547.2|23540.2|23549.7|23542.7|23554.7|23547.7|23539.7|23532.7|253
1600054800000|2020-09-14 03:40:00|23552.2|23545.2|23549.7|23542.7|23559.7|23552.7|23549.7|23542.7|80
1600055100000|2020-09-14 03:45:00|23547.2|23540.2|23544.7|23537.7|23549.7|23542.7|23544.7|23537.7|75
1600055400000|2020-09-14 03:50:00|23549.7|23542.7|23549.7|23542.7|23549.7|23542.7|23547.2|23540.2|54
1600055700000|2020-09-14 03:55:00|23544.7|23537.7|23549.7|23542.7|23554.7|23547.7|23544.7|23537.7|290
1600056000000|2020-09-14 04:00:00|23544.7|23537.7|23544.7|23537.7|23544.7|23537.7|23544.7|23537.7|44
1600056300000|2020-09-14 04:05:00|23539.7|23532.7|23542.2|23535.2|23547.2|23540.2|23539.7|23532.7|202
1600056600000|2020-09-14 04:10:00|23544.7|23537.7|23539.7|23532.7|23544.7|23537.7|23534.7|23527.7|100
1600056900000|2020-09-14 04:15:00|23542.2|23535.2|23539.7|23532.7|23544.7|23537.7|23539.7|23532.7|134
1600057200000|2020-09-14 04:20:00|||||||||24
1600057500000|2020-09-14 04:25:00|23544.7|23537.7|23544.7|23537.7|23549.7|23542.7|23539.7|23532.7|151
1600057800000|2020-09-14 04:30:00|23547.2|23540.2|23554.7|23547.7|23554.7|23547.7|23544.7|23537.7|175
1600058100000|2020-09-14 04:35:00|23559.7|23552.7|23554.7|23547.7|23559.7|23552.7|23554.7|23547.7|143
1600058400000|2020-09-14 04:40:00|23559.7|23552.7|23549.7|23542.7|23559.7|23552.7|23549.7|23542.7|190
1600058700000|2020-09-14 04:45:00|23554.7|23547.7|23549.7|23542.7|23554.7|23547.7|23549.7|23542.7|55
1600059000000|2020-09-14 04:50:00|23552.2|23545.2|23554.7|23547.7|23554.7|23547.7|23549.7|23542.7|54
1600059300000|2020-09-14 04:55:00|23552.2|23545.2|23549.7|23542.7|23554.7|23547.7|23549.7|23542.7|75
1600059600000|2020-09-14 05:00:00|23552.2|23545.2|23549.7|23542.7|23552.2|23545.2|23547.2|23540.2|117
1600059900000|2020-09-14 05:05:00|23544.7|23537.7|23547.2|23540.2|23549.7|23542.7|23544.7|23537.7|136
1600060200000|2020-09-14 05:10:00|23544.7|23537.7|23529.7|23522.7|23547.2|23540.2|23524.7|23517.7|441
1600060500000|2020-09-14 05:15:00|23524.7|23517.7|23524.7|23517.7|23529.7|23522.7|23524.7|23517.7|127
1600060800000|2020-09-14 05:20:00|23529.7|23522.7|23534.7|23527.7|23534.7|23527.7|23529.7|23522.7|230
1600061100000|2020-09-14 05:25:00|23539.7|23532.7|23534.7|23527.7|23539.7|23532.7|23529.7|23522.7|272
1600061400000|2020-09-14 05:30:00|23539.7|23532.7|23524.7|23517.7|23539.7|23532.7|23522.2|23515.2|423
1600061700000|2020-09-14 05:35:00|23519.7|23512.7|23539.7|23532.7|23539.7|23532.7|23519.7|23512.7|285
1600062000000|2020-09-14 05:40:00|23544.7|23537.7|23547.2|23540.2|23549.7|23542.7|23539.7|23532.7|541
1600062300000|2020-09-14 05:45:00|23544.7|23537.7|23554.7|23547.7|23554.7|23547.7|23544.7|23537.7|662
1600062600000|2020-09-14 05:50:00|23549.7|23542.7|23554.7|23547.7|23554.7|23547.7|23544.7|23537.7|705
1600062900000|2020-09-14 05:55:00|23549.7|23542.7|23539.7|23532.7|23554.7|23547.7|23539.7|23532.7|1190
1600063200000|2020-09-14 06:00:00|23537.2|23530.2|23544.7|23537.7|23544.7|23537.7|23529.7|23522.7|2513
1600063500000|2020-09-14 06:05:00|23549.7|23542.7|23549.7|23542.7|23559.7|23552.7|23544.7|23537.7|1368
1600063800000|2020-09-14 06:10:00|23552.2|23545.2|23569.7|23562.7|23574.7|23567.7|23552.2|23545.2|538
1600064100000|2020-09-14 06:15:00|23567.2|23560.2|23552.2|23545.2|23567.2|23560.2|23544.7|23537.7|264
1600064400000|2020-09-14 06:20:00|23549.7|23542.7|23574.7|23567.7|23584.7|23577.7|23549.7|23542.7|262
1600064700000|2020-09-14 06:25:00|23572.2|23565.2|23567.2|23560.2|23579.7|23572.7|23564.7|23557.7|137
1600065000000|2020-09-14 06:30:00|23564.7|23557.7|23562.2|23555.2|23572.2|23565.2|23559.7|23552.7|89
1600065300000|2020-09-14 06:35:00|23564.7|23557.7|23569.7|23562.7|23569.7|23562.7|23559.7|23552.7|32
1600065600000|2020-09-14 06:40:00|23564.7|23557.7|23564.7|23557.7|23574.7|23567.7|23564.7|23557.7|31
1600065900000|2020-09-14 06:45:00|23569.7|23562.7|23582.2|23575.2|23584.7|23577.7|23569.7|23562.7|20
1600066200000|2020-09-14 06:50:00|23584.7|23577.7|23577.2|23570.2|23589.7|23582.7|23572.2|23565.2|20
1600066500000|2020-09-14 06:55:00|23579.7|23572.7|23587.2|23580.2|23589.7|23582.7|23574.7|23567.7|18
1600066800000|2020-09-14 07:00:00|23589.7|23582.7|23574.7|23567.7|23599.7|23592.7|23574.7|23567.7|128
1600067100000|2020-09-14 07:05:00|23579.7|23572.7|23579.7|23572.7|23599.7|23592.7|23577.2|23570.2|127
1600067400000|2020-09-14 07:10:00|23584.7|23577.7|23572.2|23565.2|23589.7|23582.7|23564.7|23557.7|168
1600067700000|2020-09-14 07:15:00|23574.7|23567.7|23564.7|23557.7|23584.7|23577.7|23559.7|23552.7|230
1600068000000|2020-09-14 07:20:00|23567.2|23560.2|23559.7|23552.7|23569.7|23562.7|23554.7|23547.7|197
1600068300000|2020-09-14 07:25:00|23564.7|23557.7|23524.7|23517.7|23569.7|23562.7|23519.7|23512.7|392
1600068600000|2020-09-14 07:30:00|23527.2|23520.2|23534.7|23527.7|23539.7|23532.7|23514.7|23507.7|286
1600068900000|2020-09-14 07:35:00|23532.2|23525.2|23544.7|23537.7|23544.7|23537.7|23524.7|23517.7|138
1600069200000|2020-09-14 07:40:00|23539.7|23532.7|23534.7|23527.7|23539.7|23532.7|23529.7|23522.7|120
1600069500000|2020-09-14 07:45:00|23537.2|23530.2|23539.7|23532.7|23539.7|23532.7|23529.7|23522.7|33
1600069800000|2020-09-14 07:50:00|23537.2|23530.2|23529.7|23522.7|23539.7|23532.7|23524.7|23517.7|97
1600070100000|2020-09-14 07:55:00|23527.2|23520.2|23519.7|23512.7|23534.7|23527.7|23519.7|23512.7|87
1600070400000|2020-09-14 08:00:00|23524.7|23517.7|23539.7|23532.7|23549.7|23542.7|23519.7|23512.7|156
1600070700000|2020-09-14 08:05:00|23534.7|23527.7|23529.7|23522.7|23544.7|23537.7|23529.7|23522.7|41
1600071000000|2020-09-14 08:10:00|23524.7|23517.7|23529.7|23522.7|23534.7|23527.7|23524.7|23517.7|61
1600071300000|2020-09-14 08:15:00|23534.7|23527.7|23529.7|23522.7|23534.7|23527.7|23524.7|23517.7|31
1600071600000|2020-09-14 08:20:00|23527.2|23520.2|23504.7|23497.7|23529.7|23522.7|23499.7|23492.7|128
1600071900000|2020-09-14 08:25:00|23509.7|23502.7|23494.7|23487.7|23509.7|23502.7|23489.7|23482.7|171
1600072200000|2020-09-14 08:30:00|23492.2|23485.2|23489.7|23482.7|23494.7|23487.7|23484.7|23477.7|170
1600072500000|2020-09-14 08:35:00|23484.7|23477.7|23494.7|23487.7|23494.7|23487.7|23484.7|23477.7|70
1600072800000|2020-09-14 08:40:00|23497.2|23490.2|23499.7|23492.7|23499.7|23492.7|23489.7|23482.7|33
1600073100000|2020-09-14 08:45:00|23497.2|23490.2|23499.7|23492.7|23499.7|23492.7|23494.7|23487.7|26
1600073400000|2020-09-14 08:50:00|23494.7|23487.7|23479.7|23472.7|23499.7|23492.7|23474.7|23467.7|188
1600073700000|2020-09-14 08:55:00|23474.7|23467.7|23469.7|23462.7|23479.7|23472.7|23467.2|23460.2|69
1600074000000|2020-09-14 09:00:00|23464.7|23457.7|23479.7|23472.7|23479.7|23472.7|23464.7|23457.7|90
1600074300000|2020-09-14 09:05:00|23477.2|23470.2|23479.7|23472.7|23484.7|23477.7|23474.7|23467.7|16
1600074600000|2020-09-14 09:10:00|23482.2|23475.2|23474.7|23467.7|23484.7|23477.7|23469.7|23462.7|69
1600074900000|2020-09-14 09:15:00|23472.2|23465.2|23484.7|23477.7|23489.7|23482.7|23472.2|23465.2|39
1600075200000|2020-09-14 09:20:00|23482.2|23475.2|23494.7|23487.7|23494.7|23487.7|23477.2|23470.2|85
1600075500000|2020-09-14 09:25:00|23489.7|23482.7|23504.7|23497.7|23504.7|23497.7|23489.7|23482.7|212
1600075800000|2020-09-14 09:30:00|23502.2|23495.2|23494.7|23487.7|23504.7|23497.7|23489.7|23482.7|54
1600076100000|2020-09-14 09:35:00|23492.2|23485.2|23469.7|23462.7|23494.7|23487.7|23464.7|23457.7|172
1600076400000|2020-09-14 09:40:00|23467.2|23460.2|23464.7|23457.7|23469.7|23462.7|23459.7|23452.7|366
1600076700000|2020-09-14 09:45:00|23459.7|23452.7|23459.7|23452.7|23464.7|23457.7|23452.2|23445.2|250
1600077000000|2020-09-14 09:50:00|23462.2|23455.2|23469.7|23462.7|23474.7|23467.7|23459.7|23452.7|32
1600077300000|2020-09-14 09:55:00|23472.2|23465.2|23464.7|23457.7|23472.2|23465.2|23464.7|23457.7|28
1600077600000|2020-09-14 10:00:00|23467.2|23460.2|23464.7|23457.7|23474.7|23467.7|23459.7|23452.7|75
1600077900000|2020-09-14 10:05:00|23467.2|23460.2|23474.7|23467.7|23474.7|23467.7|23464.7|23457.7|38
1600078200000|2020-09-14 10:10:00|23472.2|23465.2|23474.7|23467.7|23474.7|23467.7|23464.7|23457.7|72
1600078500000|2020-09-14 10:15:00|23469.7|23462.7|23474.7|23467.7|23474.7|23467.7|23469.7|23462.7|27
1600078800000|2020-09-14 10:20:00|23472.2|23465.2|23459.7|23452.7|23474.7|23467.7|23454.7|23447.7|66
1600079100000|2020-09-14 10:25:00|23462.2|23455.2|23469.7|23462.7|23474.7|23467.7|23459.7|23452.7|116
1600079400000|2020-09-14 10:30:00|23467.2|23460.2|23469.7|23462.7|23472.2|23465.2|23464.7|23457.7|315
1600079700000|2020-09-14 10:35:00|23472.2|23465.2|23474.7|23467.7|23474.7|23467.7|23469.7|23462.7|17
1600080000000|2020-09-14 10:40:00|23477.2|23470.2|23479.7|23472.7|23479.7|23472.7|23474.7|23467.7|33
1600080300000|2020-09-14 10:45:00|23477.2|23470.2|23484.7|23477.7|23484.7|23477.7|23474.7|23467.7|79
1600080600000|2020-09-14 10:50:00|23482.2|23475.2|23479.7|23472.7|23484.7|23477.7|23474.7|23467.7|124
1600080900000|2020-09-14 10:55:00|23474.7|23467.7|23489.7|23482.7|23492.2|23485.2|23474.7|23467.7|42
1600081200000|2020-09-14 11:00:00|23484.7|23477.7|23484.7|23477.7|23489.7|23482.7|23484.7|23477.7|27
1600081500000|2020-09-14 11:05:00|23487.2|23480.2|23494.7|23487.7|23494.7|23487.7|23487.2|23480.2|33
1600081800000|2020-09-14 11:10:00|23492.2|23485.2|23494.7|23487.7|23494.7|23487.7|23489.7|23482.7|20
1600082100000|2020-09-14 11:15:00|23492.2|23485.2|23489.7|23482.7|23494.7|23487.7|23489.7|23482.7|18
1600082400000|2020-09-14 11:20:00|23494.7|23487.7|23499.7|23492.7|23499.7|23492.7|23492.2|23485.2|72
1600082700000|2020-09-14 11:25:00|23504.7|23497.7|23499.7|23492.7|23504.7|23497.7|23499.7|23492.7|74
1600083000000|2020-09-14 11:30:00|23502.2|23495.2|23504.7|23497.7|23504.7|23497.7|23494.7|23487.7|51
1600083300000|2020-09-14 11:35:00|23502.2|23495.2|23504.7|23497.7|23504.7|23497.7|23499.7|23492.7|21
1600083600000|2020-09-14 11:40:00|23502.2|23495.2|23497.2|23490.2|23504.7|23497.7|23494.7|23487.7|36
1600083900000|2020-09-14 11:45:00|23499.7|23492.7|23504.7|23497.7|23504.7|23497.7|23494.7|23487.7|29
1600084200000|2020-09-14 11:50:00|23507.2|23500.2|23509.7|23502.7|23509.7|23502.7|23504.7|23497.7|66
1600084500000|2020-09-14 11:55:00|23507.2|23500.2|23499.7|23492.7|23509.7|23502.7|23499.7|23492.7|90
1600084800000|2020-09-14 12:00:00|23504.7|23497.7|23499.7|23492.7|23504.7|23497.7|23494.7|23487.7|64
1600085100000|2020-09-14 12:05:00|23497.2|23490.2|23499.7|23492.7|23499.7|23492.7|23494.7|23487.7|101
1600085400000|2020-09-14 12:10:00|23504.7|23497.7|23497.2|23490.2|23504.7|23497.7|23494.7|23487.7|31
1600085700000|2020-09-14 12:15:00|23494.7|23487.7|23499.7|23492.7|23504.7|23497.7|23489.7|23482.7|203
1600086000000|2020-09-14 12:20:00|23502.2|23495.2|23499.7|23492.7|23504.7|23497.7|23494.7|23487.7|30
1600086300000|2020-09-14 12:25:00|23497.2|23490.2|23494.7|23487.7|23499.7|23492.7|23489.7|23482.7|47
1600086600000|2020-09-14 12:30:00|23497.2|23490.2|23494.7|23487.7|23499.7|23492.7|23494.7|23487.7|30
1600086900000|2020-09-14 12:35:00|23497.2|23490.2|23504.7|23497.7|23504.7|23497.7|23497.2|23490.2|17
1600087200000|2020-09-14 12:40:00|||||||||10
1600087500000|2020-09-14 12:45:00|23502.2|23495.2|23504.7|23497.7|23504.7|23497.7|23502.2|23495.2|151
1600087800000|2020-09-14 12:50:00|23502.2|23495.2|23499.7|23492.7|23504.7|23497.7|23499.7|23492.7|46
1600088100000|2020-09-14 12:55:00|23502.2|23495.2|23499.7|23492.7|23504.7|23497.7|23494.7|23487.7|52
1600088400000|2020-09-14 13:00:00|23502.2|23495.2|23494.7|23487.7|23504.7|23497.7|23494.7|23487.7|30
1600088700000|2020-09-14 13:05:00|23499.7|23492.7|23499.7|23492.7|23504.7|23497.7|23494.7|23487.7|66
1600089000000|2020-09-14 13:10:00|23502.2|23495.2|23504.7|23497.7|23504.7|23497.7|23499.7|23492.7|79
1600089300000|2020-09-14 13:15:00|23499.7|23492.7|23499.7|23492.7|23504.7|23497.7|23499.7|23492.7|29
1600089600000|2020-09-14 13:20:00|23502.2|23495.2|23499.7|23492.7|23504.7|23497.7|23494.7|23487.7|56
1600089900000|2020-09-14 13:25:00|23497.2|23490.2|23489.7|23482.7|23499.7|23492.7|23489.7|23482.7|83
1600090200000|2020-09-14 13:30:00|23492.2|23485.2|23469.7|23462.7|23499.7|23492.7|23469.7|23462.7|472
1600090500000|2020-09-14 13:35:00|23464.7|23457.7|23474.7|23467.7|23474.7|23467.7|23459.7|23452.7|498
1600090800000|2020-09-14 13:40:00|23479.7|23472.7|23484.7|23477.7|23489.7|23482.7|23479.7|23472.7|424
1600091100000|2020-09-14 13:45:00|23487.2|23480.2|23499.7|23492.7|23499.7|23492.7|23482.2|23475.2|368
1600091400000|2020-09-14 13:50:00|23504.7|23497.7|23499.7|23492.7|23504.7|23497.7|23499.7|23492.7|237
1600091700000|2020-09-14 13:55:00|23497.2|23490.2|23504.7|23497.7|23509.7|23502.7|23494.7|23487.7|159
1600092000000|2020-09-14 14:00:00|23507.2|23500.2|23504.7|23497.7|23509.7|23502.7|23499.7|23492.7|127
1600092300000|2020-09-14 14:05:00|23502.2|23495.2|23504.7|23497.7|23509.7|23502.7|23499.7|23492.7|133
1600092600000|2020-09-14 14:10:00|23509.7|23502.7|23499.7|23492.7|23509.7|23502.7|23499.7|23492.7|254
1600092900000|2020-09-14 14:15:00|23502.2|23495.2|23504.7|23497.7|23504.7|23497.7|23499.7|23492.7|82
1600093200000|2020-09-14 14:20:00|23499.7|23492.7|23499.7|23492.7|23504.7|23497.7|23494.7|23487.7|244
1600093500000|2020-09-14 14:25:00|23497.2|23490.2|23499.7|23492.7|23499.7|23492.7|23494.7|23487.7|143
1600093800000|2020-09-14 14:30:00|23497.2|23490.2|23484.7|23477.7|23499.7|23492.7|23482.2|23475.2|109
1600094100000|2020-09-14 14:35:00|23482.2|23475.2|23479.7|23472.7|23484.7|23477.7|23479.7|23472.7|144
1600094400000|2020-09-14 14:40:00|23474.7|23467.7|23479.7|23472.7|23484.7|23477.7|23474.7|23467.7|192
1600094700000|2020-09-14 14:45:00|23484.7|23477.7|23479.7|23472.7|23484.7|23477.7|23474.7|23467.7|95
1600095000000|2020-09-14 14:50:00|23482.2|23475.2|23474.7|23467.7|23484.7|23477.7|23474.7|23467.7|185
1600095300000|2020-09-14 14:55:00|23472.2|23465.2|23464.7|23457.7|23474.7|23467.7|23464.7|23457.7|232
1600095600000|2020-09-14 15:00:00|23459.7|23452.7|23459.7|23452.7|23469.7|23462.7|23454.7|23447.7|286
1600095900000|2020-09-14 15:05:00|23464.7|23457.7|23467.2|23460.2|23469.7|23462.7|23459.7|23452.7|125
1600096200000|2020-09-14 15:10:00|23469.7|23462.7|23454.7|23447.7|23469.7|23462.7|23449.7|23442.7|219
1600096500000|2020-09-14 15:15:00|23449.7|23442.7|23459.7|23452.7|23464.7|23457.7|23449.7|23442.7|44
1600096800000|2020-09-14 15:20:00|23464.7|23457.7|23469.7|23462.7|23469.7|23462.7|23459.7|23452.7|45
1600097100000|2020-09-14 15:25:00|23474.7|23467.7|23474.7|23467.7|23474.7|23467.7|23464.7|23457.7|235
1600097400000|2020-09-14 15:30:00|23479.7|23472.7|23474.7|23467.7|23479.7|23472.7|23472.2|23465.2|134
1600097700000|2020-09-14 15:35:00|23477.2|23470.2|23479.7|23472.7|23484.7|23477.7|23474.7|23467.7|126
1600098000000|2020-09-14 15:40:00|23477.2|23470.2|23479.7|23472.7|23484.7|23477.7|23474.7|23467.7|168
1600098300000|2020-09-14 15:45:00|23474.7|23467.7|23474.7|23467.7|23474.7|23467.7|23469.7|23462.7|33
1600098600000|2020-09-14 15:50:00|23469.7|23462.7|23469.7|23462.7|23474.7|23467.7|23469.7|23462.7|125
1600098900000|2020-09-14 15:55:00|23464.7|23457.7|23469.7|23462.7|23469.7|23462.7|23464.7|23457.7|54
1600099200000|2020-09-14 16:00:00|23464.7|23457.7|23469.7|23462.7|23469.7|23462.7|23464.7|23457.7|83
1600099500000|2020-09-14 16:05:00|23467.2|23460.2|23464.7|23457.7|23469.7|23462.7|23459.7|23452.7|115
1600099800000|2020-09-14 16:10:00|23462.2|23455.2|23449.7|23442.7|23464.7|23457.7|23449.7|23442.7|108
1600100100000|2020-09-14 16:15:00|23444.7|23437.7|23454.7|23447.7|23454.7|23447.7|23444.7|23437.7|103
1600100400000|2020-09-14 16:20:00|23452.2|23445.2|23449.7|23442.7|23454.7|23447.7|23444.7|23437.7|64
1600100700000|2020-09-14 16:25:00|23452.2|23445.2|23449.7|23442.7|23452.2|23445.2|23449.7|23442.7|24
1600101000000|2020-09-14 16:30:00|23452.2|23445.2|23439.7|23432.7|23452.2|23445.2|23439.7|23432.7|77
1600101300000|2020-09-14 16:35:00|23442.2|23435.2|23439.7|23432.7|23444.7|23437.7|23439.7|23432.7|53
1600101600000|2020-09-14 16:40:00|23444.7|23437.7|23449.7|23442.7|23454.7|23447.7|23439.7|23432.7|71
1600101900000|2020-09-14 16:45:00|23447.2|23440.2|23444.7|23437.7|23449.7|23442.7|23444.7|23437.7|59
1600102200000|2020-09-14 16:50:00|23449.7|23442.7|23444.7|23437.7|23449.7|23442.7|23439.7|23432.7|94
1600102500000|2020-09-14 16:55:00|23442.2|23435.2|23449.7|23442.7|23449.7|23442.7|23442.2|23435.2|74
1600102800000|2020-09-14 17:00:00|23454.7|23447.7|23449.7|23442.7|23454.7|23447.7|23449.7|23442.7|57
1600103100000|2020-09-14 17:05:00|23447.2|23440.2|23444.7|23437.7|23449.7|23442.7|23439.7|23432.7|60
1600103400000|2020-09-14 17:10:00|23439.7|23432.7|23449.7|23442.7|23449.7|23442.7|23439.7|23432.7|33
1600103700000|2020-09-14 17:15:00|23444.7|23437.7|23429.7|23422.7|23449.7|23442.7|23429.7|23422.7|127
1600104000000|2020-09-14 17:20:00|23424.7|23417.7|23424.7|23417.7|23429.7|23422.7|23419.7|23412.7|238
1600104300000|2020-09-14 17:25:00|23419.7|23412.7|23439.7|23432.7|23439.7|23432.7|23419.7|23412.7|204
1600104600000|2020-09-14 17:30:00|23434.7|23427.7|23424.7|23417.7|23439.7|23432.7|23419.7|23412.7|158
1600104900000|2020-09-14 17:35:00|23427.2|23420.2|23434.7|23427.7|23434.7|23427.7|23424.7|23417.7|45
1600105200000|2020-09-14 17:40:00|23432.2|23425.2|23434.7|23427.7|23439.7|23432.7|23429.7|23422.7|48
1600105500000|2020-09-14 17:45:00|23437.2|23430.2|23444.7|23437.7|23449.7|23442.7|23437.2|23430.2|22
1600105800000|2020-09-14 17:50:00|23449.7|23442.7|23454.7|23447.7|23457.2|23450.2|23449.7|23442.7|17
1600106100000|2020-09-14 17:55:00|23459.7|23452.7|23459.7|23452.7|23459.7|23452.7|23454.7|23447.7|44
1600106400000|2020-09-14 18:00:00|23457.2|23450.2|23459.7|23452.7|23459.7|23452.7|23454.7|23447.7|24
1600106700000|2020-09-14 18:05:00|23462.2|23455.2|23464.7|23457.7|23469.7|23462.7|23459.7|23452.7|69
1600107000000|2020-09-14 18:10:00|23467.2|23460.2|23459.7|23452.7|23469.7|23462.7|23459.7|23452.7|90
1600107300000|2020-09-14 18:15:00|23457.2|23450.2|23459.7|23452.7|23459.7|23452.7|23457.2|23450.2|87
1600107600000|2020-09-14 18:20:00|23454.7|23447.7|23464.7|23457.7|23464.7|23457.7|23454.7|23447.7|116
1600107900000|2020-09-14 18:25:00|23462.2|23455.2|23459.7|23452.7|23464.7|23457.7|23454.7|23447.7|42
1600108200000|2020-09-14 18:30:00|23457.2|23450.2|23459.7|23452.7|23464.7|23457.7|23454.7|23447.7|40
1600108500000|2020-09-14 18:35:00|23457.2|23450.2|23454.7|23447.7|23459.7|23452.7|23454.7|23447.7|19
1600108800000|2020-09-14 18:40:00|23459.7|23452.7|23454.7|23447.7|23459.7|23452.7|23444.7|23437.7|85
1600109100000|2020-09-14 18:45:00|23449.7|23442.7|23449.7|23442.7|23454.7|23447.7|23444.7|23437.7|54
1600109400000|2020-09-14 18:50:00|23454.7|23447.7|23444.7|23437.7|23459.7|23452.7|23444.7|23437.7|75
1600109700000|2020-09-14 18:55:00|23442.2|23435.2|23454.7|23447.7|23459.7|23452.7|23432.2|23425.2|159
1600110000000|2020-09-14 19:00:00|23452.2|23445.2|23449.7|23442.7|23454.7|23447.7|23444.7|23437.7|70
1600110300000|2020-09-14 19:05:00|23444.7|23437.7|23454.7|23447.7|23454.7|23447.7|23444.7|23437.7|89
1600110600000|2020-09-14 19:10:00|23452.2|23445.2|23444.7|23437.7|23452.2|23445.2|23439.7|23432.7|47
1600110900000|2020-09-14 19:15:00|23442.2|23435.2|23454.7|23447.7|23457.2|23450.2|23437.2|23430.2|97
1600111200000|2020-09-14 19:20:00|23449.7|23442.7|23429.7|23422.7|23454.7|23447.7|23429.7|23422.7|54
1600111500000|2020-09-14 19:25:00|23432.2|23425.2|23444.7|23437.7|23449.7|23442.7|23429.7|23422.7|82
1600111800000|2020-09-14 19:30:00|23439.7|23432.7|23439.7|23432.7|23449.7|23442.7|23429.7|23422.7|144
1600112100000|2020-09-14 19:35:00|23434.7|23427.7|23449.7|23442.7|23454.7|23447.7|23434.7|23427.7|84
1600112400000|2020-09-14 19:40:00|23452.2|23445.2|23454.7|23447.7|23454.7|23447.7|23444.7|23437.7|136
1600112700000|2020-09-14 19:45:00|23449.7|23442.7|23459.7|23452.7|23459.7|23452.7|23439.7|23432.7|177
1600113000000|2020-09-14 19:50:00|23454.7|23447.7|23444.7|23437.7|23454.7|23447.7|23444.7|23437.7|265
1600113300000|2020-09-14 19:55:00|23439.7|23432.7|23429.7|23422.7|23444.7|23437.7|23424.7|23417.7|301
1600113600000|2020-09-14 20:00:00|23434.7|23427.7|23449.7|23442.7|23449.7|23442.7|23434.7|23427.7|116
1600113900000|2020-09-14 20:05:00|23452.2|23445.2|23454.7|23447.7|23459.7|23452.7|23452.2|23445.2|54
1600114200000|2020-09-14 20:10:00|23457.2|23450.2|23454.7|23447.7|23459.7|23452.7|23452.2|23445.2|46
1600114500000|2020-09-14 20:15:00|23458.7|23443.7|23458.7|23443.7|23458.7|23443.7|23453.7|23438.7|10
1600114800000|2020-09-14 20:20:00|23461.2|23446.2|23463.7|23448.7|23468.7|23453.7|23458.7|23443.7|26
1600115100000|2020-09-14 20:25:00|23461.2|23446.2|23451.2|23436.2|23463.7|23448.7|23451.2|23436.2|23
1600115400000|2020-09-14 20:30:00|23448.7|23433.7|23451.2|23436.2|23453.7|23438.7|23443.7|23428.7|59
1600115700000|2020-09-14 20:35:00|23448.7|23433.7|23448.7|23433.7|23448.7|23433.7|23446.2|23431.2|5
1600116000000|2020-09-14 20:40:00|23451.2|23436.2|23453.7|23438.7|23456.2|23441.2|23451.2|23436.2|10
1600116300000|2020-09-14 20:45:00|23456.2|23441.2|23438.7|23423.7|23456.2|23441.2|23438.7|23423.7|23
1600116600000|2020-09-14 20:50:00|23441.2|23426.2|23451.2|23436.2|23451.2|23436.2|23441.2|23426.2|19
1600116900000|2020-09-14 20:55:00|23448.7|23433.7|23452.7|23422.7|23454.9|23438.7|23443.7|23422.5|32
1600117200000|2020-09-14 21:00:00|23453.2|23423.2|23461.8|23431.8|23461.8|23431.8|23452.3|23422.3|0
1600117500000|2020-09-14 21:05:00|23462|23432|23462.2|23432.2|23462.4|23432.4|23462|23432|0
1600117800000|2020-09-14 21:10:00|23462.4|23432.4|23463|23433|23463.6|23433.6|23462.4|23432.4|0
1600118100000|2020-09-14 21:15:00|23463.4|23433.4|23463|23433|23463.4|23433.4|23463|23433|0
1600118400000|2020-09-14 21:20:00|23462.7|23432.7|23468.5|23438.5|23469|23439|23462.5|23432.5|0
1600118700000|2020-09-14 21:25:00|23469|23439|23466.3|23436.3|23469.2|23439.2|23466.3|23436.3|0
1600119000000|2020-09-14 21:30:00|23466.5|23436.5|23467.9|23437.9|23467.9|23437.9|23466.5|23436.5|0
1600119300000|2020-09-14 21:35:00|23468.3|23438.3|23471.4|23441.4|23471.4|23441.4|23468.3|23438.3|0
1600119600000|2020-09-14 21:40:00|23471.7|23441.7|23473.5|23443.5|23473.5|23443.5|23470.9|23440.9|0
1600119900000|2020-09-14 21:45:00|23473.8|23443.8|23472.9|23442.9|23473.8|23443.8|23472.6|23442.6|0
1600120200000|2020-09-14 21:50:00|23472.7|23442.7|23473.5|23443.5|23473.5|23443.5|23472|23442|0
1600120500000|2020-09-14 21:55:00|23473.4|23443.4|23471.5|23441.5|23474.9|23444.9|23471|23441|0
1600120800000|2020-09-14 22:00:00|23467.1|23437.1|23456.2|23441.2|23484.1|23454.1|23451.2|23436.2|25
1600121100000|2020-09-14 22:05:00|23458.7|23443.7|23463.7|23448.7|23468.7|23453.7|23458.7|23443.7|20
1600121400000|2020-09-14 22:10:00|||||||||9
1600121700000|2020-09-14 22:15:00|23461.2|23446.2|23473.7|23458.7|23473.7|23458.7|23461.2|23446.2|18
1600122000000|2020-09-14 22:20:00|23476.2|23461.2|23468.7|23453.7|23478.7|23463.7|23468.7|23453.7|22
1600122300000|2020-09-14 22:25:00|23466.2|23451.2|23468.7|23453.7|23468.7|23453.7|23466.2|23451.2|0
1600122600000|2020-09-14 22:30:00|23468.5|23453.5|23468.5|23453.5|23468.5|23453.5|23466|23451|6
1600122900000|2020-09-14 22:35:00|23466|23451|23466|23451|23468.5|23453.5|23466|23451|0
1600123200000|2020-09-14 22:40:00|23468.5|23453.5|23468.5|23453.5|23468.5|23453.5|23466|23451|1
1600123500000|2020-09-14 22:45:00|23466|23451|23466|23451|23468.5|23453.5|23466|23451|0
1600123800000|2020-09-14 22:50:00|23468.5|23453.5|23471|23456|23476|23461|23466|23451|29
1600124400000|2020-09-14 23:00:00|23463.5|23448.5|23463.5|23448.5|23463.5|23448.5|23461|23446|4
1600124700000|2020-09-14 23:05:00|23458.5|23443.5|23458.5|23443.5|23458.5|23443.5|23458.5|23443.5|3
1600125000000|2020-09-14 23:10:00|23463.5|23448.5|23461|23446|23463.5|23448.5|23461|23446|1
1600125300000|2020-09-14 23:15:00|23458.5|23443.5|23453.5|23438.5|23458.5|23443.5|23453.5|23438.5|4
1600125600000|2020-09-14 23:20:00|23456|23441|23461|23446|23461|23446|23453.5|23438.5|1
1600125900000|2020-09-14 23:25:00|23458.5|23443.5|23443.5|23428.5|23458.5|23443.5|23443.5|23428.5|22
1600126200000|2020-09-14 23:30:00|23451|23436|23459.5|23452.5|23464.5|23457.5|23439.5|23431|16782
1600126500000|2020-09-14 23:35:00|23464.5|23457.5|23459.5|23452.5|23464.5|23457.5|23449.5|23442.5|121
1600126800000|2020-09-14 23:40:00|23457|23450|23434.5|23427.5|23457|23450|23434.5|23427.5|193
1600127100000|2020-09-14 23:45:00|23439.5|23432.5|23434.5|23427.5|23444.5|23437.5|23432|23425|256
1600127400000|2020-09-14 23:50:00|23429.5|23422.5|23434.5|23427.5|23437|23430|23424.5|23417.5|252
1600127700000|2020-09-14 23:55:00|23439.5|23432.5|23444.5|23437.5|23447|23440|23434.5|23427.5|282
1600128000000|2020-09-15 00:00:00|23439.5|23432.5|23459.5|23452.5|23459.5|23452.5|23434.5|23427.5|1229
1600128300000|2020-09-15 00:05:00|23454.5|23447.5|23439.5|23432.5|23459.5|23452.5|23439.5|23432.5|567
1600128600000|2020-09-15 00:10:00|23444.5|23437.5|23379.5|23372.5|23444.5|23437.5|23359.5|23352.5|1228
1600128900000|2020-09-15 00:15:00|23377|23370|23374.5|23367.5|23389.5|23382.5|23359.5|23352.5|1012
1600129200000|2020-09-15 00:20:00|23369.5|23362.5|23364.5|23357.5|23374.5|23367.5|23359.5|23352.5|613
1600129500000|2020-09-15 00:25:00|23369.5|23362.5|23389.5|23382.5|23389.5|23382.5|23369.5|23362.5|310
1600129800000|2020-09-15 00:30:00|23394.5|23387.5|23379.5|23372.5|23394.5|23387.5|23359.5|23352.5|366
1600130100000|2020-09-15 00:35:00|23377|23370|23369.5|23362.5|23384.5|23377.5|23369.5|23362.5|276
1600130400000|2020-09-15 00:40:00|23374.5|23367.5|23374.5|23367.5|23379.5|23372.5|23369.5|23362.5|165
1600130700000|2020-09-15 00:45:00|23372|23365|23359.5|23352.5|23374.5|23367.5|23359.5|23352.5|313
1600131000000|2020-09-15 00:50:00|23357|23350|23369.5|23362.5|23374.5|23367.5|23349.5|23342.5|480
1600131300000|2020-09-15 00:55:00|23367|23360|23354.5|23347.5|23369.5|23362.5|23349.5|23342.5|342
1600131600000|2020-09-15 01:00:00|23357|23350|23354.5|23347.5|23369.5|23362.5|23349.5|23342.5|522
1600131900000|2020-09-15 01:05:00|23349.5|23342.5|23354.5|23347.5|23359.5|23352.5|23344.5|23337.5|540
1600132200000|2020-09-15 01:10:00|23359.5|23352.5|23359.5|23352.5|23369.5|23362.5|23359.5|23352.5|366
1600132500000|2020-09-15 01:15:00|23354.5|23347.5|23389.5|23382.5|23389.5|23382.5|23354.5|23347.5|603
1600132800000|2020-09-15 01:20:00|23387|23380|23379.5|23372.5|23389.5|23382.5|23377|23370|214
1600133100000|2020-09-15 01:25:00|23377|23370|23364.5|23357.5|23379.5|23372.5|23364.5|23357.5|127
1600133400000|2020-09-15 01:30:00|23369.5|23362.5|23364.5|23357.5|23377|23370|23359.5|23352.5|358
1600133700000|2020-09-15 01:35:00|23359.5|23352.5|23364.5|23357.5|23364.5|23357.5|23349.5|23342.5|404
1600134000000|2020-09-15 01:40:00|23367|23360|23364.5|23357.5|23372|23365|23362|23355|303
1600134300000|2020-09-15 01:45:00|23367|23360|23369.5|23362.5|23369.5|23362.5|23364.5|23357.5|134
1600134600000|2020-09-15 01:50:00|23372|23365|23364.5|23357.5|23374.5|23367.5|23364.5|23357.5|343
1600134900000|2020-09-15 01:55:00|23367|23360|23379.5|23372.5|23384.5|23377.5|23367|23360|474
1600135200000|2020-09-15 02:00:00|23382|23375|23389.5|23382.5|23399.5|23392.5|23379.5|23372.5|511
1600135500000|2020-09-15 02:05:00|23392|23385|23399.5|23392.5|23399.5|23392.5|23389.5|23382.5|240
1600135800000|2020-09-15 02:10:00|23394.5|23387.5|23394.5|23387.5|23394.5|23387.5|23389.5|23382.5|71
1600136100000|2020-09-15 02:15:00|23392|23385|23404.5|23397.5|23409.5|23402.5|23392|23385|196
1600136400000|2020-09-15 02:20:00|23407|23400|23419.5|23412.5|23419.5|23412.5|23407|23400|263
1600136700000|2020-09-15 02:25:00|23422|23415|23419.5|23412.5|23422|23415|23414.5|23407.5|158
1600137000000|2020-09-15 02:30:00|23417|23410|23409.5|23402.5|23419.5|23412.5|23399.5|23392.5|314
1600137300000|2020-09-15 02:35:00|23404.5|23397.5|23404.5|23397.5|23409.5|23402.5|23399.5|23392.5|119
1600137600000|2020-09-15 02:40:00|23402|23395|23404.5|23397.5|23404.5|23397.5|23402|23395|45
1600137900000|2020-09-15 02:45:00|23402|23395|23399.5|23392.5|23404.5|23397.5|23394.5|23387.5|93
1600138200000|2020-09-15 02:50:00|23397|23390|23394.5|23387.5|23399.5|23392.5|23394.5|23387.5|146
1600138500000|2020-09-15 02:55:00|23397|23390|23412|23405|23414.5|23407.5|23394.5|23387.5|163
1600138800000|2020-09-15 03:00:00|23409.5|23402.5|23414.5|23407.5|23414.5|23407.5|23409.5|23402.5|38
1600139100000|2020-09-15 03:05:00|||||||||22
1600139400000|2020-09-15 03:10:00|23417|23410|23414.5|23407.5|23419.5|23412.5|23409.5|23402.5|188
1600139700000|2020-09-15 03:15:00|23412|23405|23414.5|23407.5|23414.5|23407.5|23409.5|23402.5|38
1600140000000|2020-09-15 03:20:00|23419.5|23412.5|23414.5|23407.5|23424.5|23417.5|23409.5|23402.5|160
1600140300000|2020-09-15 03:25:00|23412|23405|23419.5|23412.5|23419.5|23412.5|23412|23405|47
1600140600000|2020-09-15 03:30:00|23417|23410|23409.5|23402.5|23419.5|23412.5|23409.5|23402.5|190
1600140900000|2020-09-15 03:35:00|23404.5|23397.5|23399.5|23392.5|23404.5|23397.5|23399.5|23392.5|214
1600141200000|2020-09-15 03:40:00|23402|23395|23404.5|23397.5|23409.5|23402.5|23402|23395|124
1600141500000|2020-09-15 03:45:00|23407|23400|23404.5|23397.5|23409.5|23402.5|23404.5|23397.5|77
1600141800000|2020-09-15 03:50:00|23407|23400|23414.5|23407.5|23414.5|23407.5|23404.5|23397.5|222
1600142100000|2020-09-15 03:55:00|23409.5|23402.5|23409.5|23402.5|23414.5|23407.5|23404.5|23397.5|145
1600142400000|2020-09-15 04:00:00|23412|23405|23409.5|23402.5|23414.5|23407.5|23404.5|23397.5|73
1600142700000|2020-09-15 04:05:00|23414.5|23407.5|23409.5|23402.5|23414.5|23407.5|23409.5|23402.5|143
1600143000000|2020-09-15 04:10:00|23407|23400|23414.5|23407.5|23414.5|23407.5|23407|23400|236
1600143300000|2020-09-15 04:15:00|23409.5|23402.5|23414.5|23407.5|23419.5|23412.5|23409.5|23402.5|157
1600143600000|2020-09-15 04:20:00|23419.5|23412.5|23419.5|23412.5|23419.5|23412.5|23414.5|23407.5|169
1600143900000|2020-09-15 04:25:00|23422|23415|23422|23415|23424.5|23417.5|23419.5|23412.5|113
1600144200000|2020-09-15 04:30:00|23419.5|23412.5|23424.5|23417.5|23429.5|23422.5|23419.5|23412.5|278
1600144500000|2020-09-15 04:35:00|23427|23420|23429.5|23422.5|23434.5|23427.5|23424.5|23417.5|105
1600144800000|2020-09-15 04:40:00|23434.5|23427.5|23434.5|23427.5|23439.5|23432.5|23429.5|23422.5|132
1600145100000|2020-09-15 04:45:00|23437|23430|23439.5|23432.5|23439.5|23432.5|23434.5|23427.5|93
1600145400000|2020-09-15 04:50:00|23434.5|23427.5|23444.5|23437.5|23444.5|23437.5|23434.5|23427.5|225
1600145700000|2020-09-15 04:55:00|23449.5|23442.5|23454.5|23447.5|23454.5|23447.5|23444.5|23437.5|599
1600146000000|2020-09-15 05:00:00|23459.5|23452.5|23459.5|23452.5|23464.5|23457.5|23454.5|23447.5|558
1600146300000|2020-09-15 05:05:00|23464.5|23457.5|23454.5|23447.5|23469.5|23462.5|23449.5|23442.5|505
1600146600000|2020-09-15 05:10:00|23449.5|23442.5|23439.5|23432.5|23449.5|23442.5|23434.5|23427.5|346
1600146900000|2020-09-15 05:15:00|23437|23430|23439.5|23432.5|23439.5|23432.5|23434.5|23427.5|240
1600147200000|2020-09-15 05:20:00|23434.5|23427.5|23444.5|23437.5|23444.5|23437.5|23434.5|23427.5|193
1600147500000|2020-09-15 05:25:00|23442|23435|23439.5|23432.5|23444.5|23437.5|23434.5|23427.5|275
1600147800000|2020-09-15 05:30:00|23442|23435|23434.5|23427.5|23444.5|23437.5|23429.5|23422.5|464
1600148100000|2020-09-15 05:35:00|23429.5|23422.5|23429.5|23422.5|23434.5|23427.5|23424.5|23417.5|226
1600148400000|2020-09-15 05:40:00|23424.5|23417.5|23424.5|23417.5|23427|23420|23419.5|23412.5|433
1600148700000|2020-09-15 05:45:00|23422|23415|23429.5|23422.5|23434.5|23427.5|23419.5|23412.5|415
1600149000000|2020-09-15 05:50:00|23432|23425|23429.5|23422.5|23432|23425|23424.5|23417.5|388
1600149300000|2020-09-15 05:55:00|23424.5|23417.5|23429.5|23422.5|23434.5|23427.5|23424.5|23417.5|1107
1600149600000|2020-09-15 06:00:00|23434.5|23427.5|23444.5|23437.5|23444.5|23437.5|23434.5|23427.5|2898
1600149900000|2020-09-15 06:05:00|23447|23440|23444.5|23437.5|23449.5|23442.5|23439.5|23432.5|1243
1600150200000|2020-09-15 06:10:00|23449.5|23442.5|23464.5|23457.5|23469.5|23462.5|23449.5|23442.5|386
1600150500000|2020-09-15 06:15:00|23469.5|23462.5|23464.5|23457.5|23474.5|23467.5|23464.5|23457.5|468
1600150800000|2020-09-15 06:20:00|23469.5|23462.5|23477|23470|23477|23470|23469.5|23462.5|129
1600151100000|2020-09-15 06:25:00|23474.5|23467.5|23477|23470|23479.5|23472.5|23469.5|23462.5|32
1600151400000|2020-09-15 06:30:00|23474.5|23467.5|23464.5|23457.5|23474.5|23467.5|23462|23455|15
1600151700000|2020-09-15 06:35:00|23469.5|23462.5|23464.5|23457.5|23469.5|23462.5|23464.5|23457.5|10
1600152000000|2020-09-15 06:40:00|23462|23455|23464.5|23457.5|23469.5|23462.5|23459.5|23452.5|18
1600152300000|2020-09-15 06:45:00|23459.5|23452.5|23459.5|23452.5|23459.5|23452.5|23454.5|23447.5|12
1600152600000|2020-09-15 06:50:00|23457|23450|23457|23450|23459.5|23452.5|23452|23445|35
1600152900000|2020-09-15 06:55:00|23454.5|23447.5|23459.5|23452.5|23464.5|23457.5|23449.5|23442.5|104
1600153200000|2020-09-15 07:00:00|23462|23455|23474.5|23467.5|23492|23485|23459.5|23452.5|213
1600153500000|2020-09-15 07:05:00|23472|23465|23449.5|23442.5|23479.5|23472.5|23444.5|23437.5|161
1600153800000|2020-09-15 07:10:00|23452|23445|23434.5|23427.5|23452|23445|23434.5|23427.5|151
1600154100000|2020-09-15 07:15:00|23429.5|23422.5|23454.5|23447.5|23454.5|23447.5|23429.5|23422.5|55
1600154400000|2020-09-15 07:20:00|23452|23445|23467|23460|23469.5|23462.5|23449.5|23442.5|152
1600154700000|2020-09-15 07:25:00|23469.5|23462.5|23454.5|23447.5|23469.5|23462.5|23452|23445|75
1600155000000|2020-09-15 07:30:00|23457|23450|23434.5|23427.5|23459.5|23452.5|23434.5|23427.5|190
1600155300000|2020-09-15 07:35:00|23439.5|23432.5|23444.5|23437.5|23449.5|23442.5|23437|23430|119
1600155600000|2020-09-15 07:40:00|23439.5|23432.5|23439.5|23432.5|23444.5|23437.5|23434.5|23427.5|47
1600155900000|2020-09-15 07:45:00|23434.5|23427.5|23434.5|23427.5|23439.5|23432.5|23429.5|23422.5|53
1600156200000|2020-09-15 07:50:00|23432|23425|23444.5|23437.5|23449.5|23442.5|23432|23425|78
1600156500000|2020-09-15 07:55:00|23442|23435|23444.5|23437.5|23444.5|23437.5|23434.5|23427.5|48
1600156800000|2020-09-15 08:00:00|23439.5|23432.5|23444.5|23437.5|23449.5|23442.5|23439.5|23432.5|71
1600157100000|2020-09-15 08:05:00|23442|23435|23454.5|23447.5|23459.5|23452.5|23439.5|23432.5|46
1600157400000|2020-09-15 08:10:00|23449.5|23442.5|23439.5|23432.5|23449.5|23442.5|23434.5|23427.5|182
1600157700000|2020-09-15 08:15:00|23434.5|23427.5|23444.5|23437.5|23444.5|23437.5|23429.5|23422.5|111
1600158000000|2020-09-15 08:20:00|23442|23435|23454.5|23447.5|23459.5|23452.5|23439.5|23432.5|86
1600158300000|2020-09-15 08:25:00|23457|23450|23454.5|23447.5|23459.5|23452.5|23449.5|23442.5|124
1600158600000|2020-09-15 08:30:00|23457|23450|23464.5|23457.5|23469.5|23462.5|23454.5|23447.5|235
1600158900000|2020-09-15 08:35:00|23469.5|23462.5|23474.5|23467.5|23479.5|23472.5|23464.5|23457.5|174
1600159200000|2020-09-15 08:40:00|23477|23470|23484.5|23477.5|23484.5|23477.5|23474.5|23467.5|95
1600159500000|2020-09-15 08:45:00|23482|23475|23489.5|23482.5|23492|23485|23479.5|23472.5|223
1600159800000|2020-09-15 08:50:00|23494.5|23487.5|23489.5|23482.5|23494.5|23487.5|23484.5|23477.5|120
1600160100000|2020-09-15 08:55:00|23494.5|23487.5|23484.5|23477.5|23494.5|23487.5|23484.5|23477.5|66
1600160400000|2020-09-15 09:00:00|23489.5|23482.5|23499.5|23492.5|23504.5|23497.5|23484.5|23477.5|264
1600160700000|2020-09-15 09:05:00|23502|23495|23504.5|23497.5|23504.5|23497.5|23489.5|23482.5|180
1600161000000|2020-09-15 09:10:00|23499.5|23492.5|23499.5|23492.5|23504.5|23497.5|23499.5|23492.5|123
1600161300000|2020-09-15 09:15:00|23504.5|23497.5|23494.5|23487.5|23504.5|23497.5|23494.5|23487.5|76
1600161600000|2020-09-15 09:20:00|23499.5|23492.5|23504.5|23497.5|23509.5|23502.5|23497|23490|161
1600161900000|2020-09-15 09:25:00|23509.5|23502.5|23509.5|23502.5|23514.5|23507.5|23504.5|23497.5|213
1600162200000|2020-09-15 09:30:00|23504.5|23497.5|23504.5|23497.5|23514.5|23507.5|23504.5|23497.5|146
1600162500000|2020-09-15 09:35:00|23502|23495|23499.5|23492.5|23504.5|23497.5|23499.5|23492.5|79
1600162800000|2020-09-15 09:40:00|23502|23495|23497|23490|23504.5|23497.5|23494.5|23487.5|45
1600163100000|2020-09-15 09:45:00|23499.5|23492.5|23494.5|23487.5|23499.5|23492.5|23489.5|23482.5|64
1600163400000|2020-09-15 09:50:00|23497|23490|23489.5|23482.5|23497|23490|23489.5|23482.5|56
1600163700000|2020-09-15 09:55:00|23492|23485|23489.5|23482.5|23497|23490|23489.5|23482.5|56
1600164000000|2020-09-15 10:00:00|23494.5|23487.5|23489.5|23482.5|23494.5|23487.5|23484.5|23477.5|74
1600164300000|2020-09-15 10:05:00|23487|23480|23484.5|23477.5|23489.5|23482.5|23484.5|23477.5|34
1600164600000|2020-09-15 10:10:00|23487|23480|23484.5|23477.5|23489.5|23482.5|23484.5|23477.5|78
1600164900000|2020-09-15 10:15:00|23489.5|23482.5|23489.5|23482.5|23489.5|23482.5|23484.5|23477.5|27
1600165200000|2020-09-15 10:20:00|23484.5|23477.5|23489.5|23482.5|23494.5|23487.5|23484.5|23477.5|29
1600165500000|2020-09-15 10:25:00|23487|23480|23489.5|23482.5|23489.5|23482.5|23487|23480|26
1600165800000|2020-09-15 10:30:00|23484.5|23477.5|23489.5|23482.5|23489.5|23482.5|23484.5|23477.5|26
1600166100000|2020-09-15 10:35:00|23484.5|23477.5|23489.5|23482.5|23494.5|23487.5|23484.5|23477.5|36
1600166400000|2020-09-15 10:40:00|23494.5|23487.5|23489.5|23482.5|23494.5|23487.5|23489.5|23482.5|7
1600166700000|2020-09-15 10:45:00|23494.5|23487.5|23499.5|23492.5|23499.5|23492.5|23492|23485|15
1600167000000|2020-09-15 10:50:00|23504.5|23497.5|23504.5|23497.5|23509.5|23502.5|23504.5|23497.5|68
1600167300000|2020-09-15 10:55:00|23507|23500|23504.5|23497.5|23509.5|23502.5|23502|23495|32
1600167600000|2020-09-15 11:00:00|23499.5|23492.5|23494.5|23487.5|23499.5|23492.5|23494.5|23487.5|20
1600167900000|2020-09-15 11:05:00|23497|23490|23494.5|23487.5|23499.5|23492.5|23494.5|23487.5|19
1600168200000|2020-09-15 11:10:00|23492|23485|23494.5|23487.5|23494.5|23487.5|23489.5|23482.5|20
1600168500000|2020-09-15 11:15:00|23492|23485|23494.5|23487.5|23499.5|23492.5|23489.5|23482.5|43
1600168800000|2020-09-15 11:20:00|23499.5|23492.5|23494.5|23487.5|23499.5|23492.5|23489.5|23482.5|51
1600169100000|2020-09-15 11:25:00|23489.5|23482.5|23489.5|23482.5|23494.5|23487.5|23489.5|23482.5|34
1600169400000|2020-09-15 11:30:00|23492|23485|23494.5|23487.5|23499.5|23492.5|23489.5|23482.5|32
1600169700000|2020-09-15 11:35:00|23497|23490|23499.5|23492.5|23499.5|23492.5|23494.5|23487.5|23
1600170000000|2020-09-15 11:40:00|23494.5|23487.5|23489.5|23482.5|23494.5|23487.5|23487|23480|39
1600170300000|2020-09-15 11:45:00|23492|23485|23489.5|23482.5|23494.5|23487.5|23489.5|23482.5|29
1600170600000|2020-09-15 11:50:00|23492|23485|23489.5|23482.5|23492|23485|23484.5|23477.5|24
1600170900000|2020-09-15 11:55:00|23487|23480|23484.5|23477.5|23489.5|23482.5|23479.5|23472.5|31
1600171200000|2020-09-15 12:00:00|23487|23480|23484.5|23477.5|23487|23480|23479.5|23472.5|63
1600171500000|2020-09-15 12:05:00|23479.5|23472.5|23489.5|23482.5|23489.5|23482.5|23479.5|23472.5|35
1600171800000|2020-09-15 12:10:00|23487|23480|23489.5|23482.5|23489.5|23482.5|23484.5|23477.5|13
1600172100000|2020-09-15 12:15:00|23487|23480|23484.5|23477.5|23489.5|23482.5|23482|23475|57
1600172400000|2020-09-15 12:20:00|23482|23475|23479.5|23472.5|23484.5|23477.5|23479.5|23472.5|82
1600172700000|2020-09-15 12:25:00|23482|23475|23479.5|23472.5|23484.5|23477.5|23479.5|23472.5|4
1600173000000|2020-09-15 12:30:00|23484.5|23477.5|23489.5|23482.5|23489.5|23482.5|23479.5|23472.5|65
1600173300000|2020-09-15 12:35:00|23494.5|23487.5|23494.5|23487.5|23494.5|23487.5|23489.5|23482.5|27
1600173600000|2020-09-15 12:40:00|23492|23485|23494.5|23487.5|23494.5|23487.5|23489.5|23482.5|41
1600173900000|2020-09-15 12:45:00|23499.5|23492.5|23489.5|23482.5|23499.5|23492.5|23487|23480|109
1600174200000|2020-09-15 12:50:00|23487|23480|23489.5|23482.5|23494.5|23487.5|23487|23480|6
1600174500000|2020-09-15 12:55:00|23494.5|23487.5|23494.5|23487.5|23494.5|23487.5|23489.5|23482.5|41
1600174800000|2020-09-15 13:00:00|23499.5|23492.5|23489.5|23482.5|23499.5|23492.5|23489.5|23482.5|162
1600175100000|2020-09-15 13:05:00|||||||||4
1600175400000|2020-09-15 13:10:00|23484.5|23477.5|23489.5|23482.5|23489.5|23482.5|23484.5|23477.5|26
1600175700000|2020-09-15 13:15:00|23487|23480|23484.5|23477.5|23489.5|23482.5|23484.5|23477.5|22
1600176000000|2020-09-15 13:20:00|23482|23475|23479.5|23472.5|23484.5|23477.5|23479.5|23472.5|38
1600176300000|2020-09-15 13:25:00|23474.5|23467.5|23479.5|23472.5|23479.5|23472.5|23474.5|23467.5|53
1600176600000|2020-09-15 13:30:00|23474.5|23467.5|23474.5|23467.5|23479.5|23472.5|23474.5|23467.5|146
1600176900000|2020-09-15 13:35:00|23469.5|23462.5|23469.5|23462.5|23479.5|23472.5|23464.5|23457.5|164
1600177200000|2020-09-15 13:40:00|23474.5|23467.5|23464.5|23457.5|23479.5|23472.5|23464.5|23457.5|200
1600177500000|2020-09-15 13:45:00|23462|23455|23449.5|23442.5|23462|23455|23449.5|23442.5|179
1600177800000|2020-09-15 13:50:00|23454.5|23447.5|23459.5|23452.5|23459.5|23452.5|23444.5|23437.5|131
1600178100000|2020-09-15 13:55:00|23454.5|23447.5|23454.5|23447.5|23459.5|23452.5|23449.5|23442.5|114
1600178400000|2020-09-15 14:00:00|23459.5|23452.5|23469.5|23462.5|23472|23465|23449.5|23442.5|198
1600178700000|2020-09-15 14:05:00|23467|23460|23449.5|23442.5|23469.5|23462.5|23444.5|23437.5|107
1600179000000|2020-09-15 14:10:00|23454.5|23447.5|23449.5|23442.5|23459.5|23452.5|23444.5|23437.5|127
1600179300000|2020-09-15 14:15:00|23454.5|23447.5|23449.5|23442.5|23454.5|23447.5|23444.5|23437.5|130
1600179600000|2020-09-15 14:20:00|23444.5|23437.5|23424.5|23417.5|23449.5|23442.5|23424.5|23417.5|170
1600179900000|2020-09-15 14:25:00|23422|23415|23449.5|23442.5|23449.5|23442.5|23422|23415|184
1600180200000|2020-09-15 14:30:00|23444.5|23437.5|23449.5|23442.5|23454.5|23447.5|23442|23435|125
1600180500000|2020-09-15 14:35:00|23454.5|23447.5|23449.5|23442.5|23464.5|23457.5|23449.5|23442.5|141
1600180800000|2020-09-15 14:40:00|23447|23440|23424.5|23417.5|23449.5|23442.5|23422|23415|201
1600181100000|2020-09-15 14:45:00|23422|23415|23434.5|23427.5|23437|23430|23419.5|23412.5|86
1600181400000|2020-09-15 14:50:00|23439.5|23432.5|23449.5|23442.5|23449.5|23442.5|23429.5|23422.5|259
1600181700000|2020-09-15 14:55:00|23454.5|23447.5|23459.5|23452.5|23459.5|23452.5|23452|23445|79
1600182000000|2020-09-15 15:00:00|23464.5|23457.5|23459.5|23452.5|23464.5|23457.5|23459.5|23452.5|191
1600182300000|2020-09-15 15:05:00|23464.5|23457.5|23464.5|23457.5|23464.5|23457.5|23459.5|23452.5|68
1600182600000|2020-09-15 15:10:00|23459.5|23452.5|23464.5|23457.5|23464.5|23457.5|23459.5|23452.5|78
1600182900000|2020-09-15 15:15:00|23459.5|23452.5|23459.5|23452.5|23459.5|23452.5|23454.5|23447.5|229
1600183200000|2020-09-15 15:20:00|23454.5|23447.5|23464.5|23457.5|23469.5|23462.5|23454.5|23447.5|94
1600183500000|2020-09-15 15:25:00|23459.5|23452.5|23469.5|23462.5|23469.5|23462.5|23459.5|23452.5|164
1600183800000|2020-09-15 15:30:00|23467|23460|23464.5|23457.5|23469.5|23462.5|23464.5|23457.5|121
1600184100000|2020-09-15 15:35:00|23469.5|23462.5|23474.5|23467.5|23474.5|23467.5|23464.5|23457.5|85
1600184400000|2020-09-15 15:40:00|23472|23465|23469.5|23462.5|23474.5|23467.5|23469.5|23462.5|96
1600184700000|2020-09-15 15:45:00|||||||||37
1600185000000|2020-09-15 15:50:00|23464.5|23457.5|23459.5|23452.5|23467|23460|23459.5|23452.5|109
1600185300000|2020-09-15 15:55:00|23462|23455|23459.5|23452.5|23464.5|23457.5|23459.5|23452.5|118
1600185600000|2020-09-15 16:00:00|23464.5|23457.5|23472|23465|23479.5|23472.5|23459.5|23452.5|116
1600185900000|2020-09-15 16:05:00|23469.5|23462.5|23469.5|23462.5|23477|23470|23469.5|23462.5|68
1600186200000|2020-09-15 16:10:00|23467|23460|23469.5|23462.5|23472|23465|23464.5|23457.5|136
1600186500000|2020-09-15 16:15:00|23472|23465|23479.5|23472.5|23479.5|23472.5|23469.5|23462.5|79
1600186800000|2020-09-15 16:20:00|23474.5|23467.5|23479.5|23472.5|23479.5|23472.5|23474.5|23467.5|88
1600187100000|2020-09-15 16:25:00|23477|23470|23479.5|23472.5|23484.5|23477.5|23474.5|23467.5|135
1600187400000|2020-09-15 16:30:00|23484.5|23477.5|23484.5|23477.5|23484.5|23477.5|23479.5|23472.5|30
1600187700000|2020-09-15 16:35:00|23482|23475|23479.5|23472.5|23484.5|23477.5|23479.5|23472.5|43
1600188000000|2020-09-15 16:40:00|23484.5|23477.5|23489.5|23482.5|23489.5|23482.5|23484.5|23477.5|21
1600188300000|2020-09-15 16:45:00|23484.5|23477.5|23484.5|23477.5|23489.5|23482.5|23484.5|23477.5|50
1600188600000|2020-09-15 16:50:00|23479.5|23472.5|23484.5|23477.5|23487|23480|23479.5|23472.5|71
1600188900000|2020-09-15 16:55:00|23487|23480|23494.5|23487.5|23494.5|23487.5|23487|23480|26
1600189200000|2020-09-15 17:00:00|23497|23490|23494.5|23487.5|23504.5|23497.5|23494.5|23487.5|82
1600189500000|2020-09-15 17:05:00|23499.5|23492.5|23499.5|23492.5|23499.5|23492.5|23494.5|23487.5|55
1600189800000|2020-09-15 17:10:00|23497|23490|23494.5|23487.5|23499.5|23492.5|23494.5|23487.5|35
1600190100000|2020-09-15 17:15:00|23499.5|23492.5|23489.5|23482.5|23499.5|23492.5|23489.5|23482.5|83
1600190400000|2020-09-15 17:20:00|23494.5|23487.5|23489.5|23482.5|23494.5|23487.5|23484.5|23477.5|55
1600190700000|2020-09-15 17:25:00|23484.5|23477.5|23484.5|23477.5|23489.5|23482.5|23484.5|23477.5|16
1600191000000|2020-09-15 17:30:00|23479.5|23472.5|23484.5|23477.5|23484.5|23477.5|23479.5|23472.5|66
1600191300000|2020-09-15 17:35:00|23489.5|23482.5|23489.5|23482.5|23489.5|23482.5|23484.5|23477.5|44
1600191600000|2020-09-15 17:40:00|23487|23480|23484.5|23477.5|23489.5|23482.5|23484.5|23477.5|3
1600191900000|2020-09-15 17:45:00|23489.5|23482.5|23489.5|23482.5|23489.5|23482.5|23484.5|23477.5|15
1600192200000|2020-09-15 17:50:00|23484.5|23477.5|23489.5|23482.5|23494.5|23487.5|23484.5|23477.5|39
1600192500000|2020-09-15 17:55:00|23487|23480|23484.5|23477.5|23487|23480|23484.5|23477.5|4
1600192800000|2020-09-15 18:00:00|23489.5|23482.5|23479.5|23472.5|23494.5|23487.5|23479.5|23472.5|233
1600193100000|2020-09-15 18:05:00|23482|23475|23469.5|23462.5|23484.5|23477.5|23464.5|23457.5|124
1600193400000|2020-09-15 18:10:00|23472|23465|23469.5|23462.5|23472|23465|23467|23460|24
1600193700000|2020-09-15 18:15:00|23472|23465|23464.5|23457.5|23474.5|23467.5|23464.5|23457.5|34
1600194000000|2020-09-15 18:20:00|23469.5|23462.5|23469.5|23462.5|23469.5|23462.5|23459.5|23452.5|41
1600194300000|2020-09-15 18:25:00|23464.5|23457.5|23469.5|23462.5|23469.5|23462.5|23464.5|23457.5|48
1600194600000|2020-09-15 18:30:00|23467|23460|23464.5|23457.5|23469.5|23462.5|23459.5|23452.5|44
1600194900000|2020-09-15 18:35:00|23469.5|23462.5|23469.5|23462.5|23474.5|23467.5|23464.5|23457.5|17
1600195200000|2020-09-15 18:40:00|23472|23465|23469.5|23462.5|23474.5|23467.5|23469.5|23462.5|7
1600195500000|2020-09-15 18:45:00|||||||||15
1600195800000|2020-09-15 18:50:00|23474.5|23467.5|23474.5|23467.5|23474.5|23467.5|23469.5|23462.5|44
1600196100000|2020-09-15 18:55:00|23472|23465|23474.5|23467.5|23474.5|23467.5|23469.5|23462.5|64
1600196400000|2020-09-15 19:00:00|23479.5|23472.5|23464.5|23457.5|23479.5|23472.5|23459.5|23452.5|121
1600196700000|2020-09-15 19:05:00|23462|23455|23444.5|23437.5|23462|23455|23439.5|23432.5|295
1600197000000|2020-09-15 19:10:00|23439.5|23432.5|23444.5|23437.5|23449.5|23442.5|23439.5|23432.5|95
1600197300000|2020-09-15 19:15:00|23439.5|23432.5|23452|23445|23454.5|23447.5|23439.5|23432.5|106
1600197600000|2020-09-15 19:20:00|23449.5|23442.5|23444.5|23437.5|23454.5|23447.5|23444.5|23437.5|30
1600197900000|2020-09-15 19:25:00|23447|23440|23449.5|23442.5|23454.5|23447.5|23444.5|23437.5|43
1600198200000|2020-09-15 19:30:00|23447|23440|23439.5|23432.5|23449.5|23442.5|23434.5|23427.5|249
1600198500000|2020-09-15 19:35:00|23434.5|23427.5|23429.5|23422.5|23439.5|23432.5|23424.5|23417.5|217
1600198800000|2020-09-15 19:40:00|23434.5|23427.5|23439.5|23432.5|23439.5|23432.5|23424.5|23417.5|71
1600199100000|2020-09-15 19:45:00|23434.5|23427.5|23454.5|23447.5|23454.5|23447.5|23434.5|23427.5|57
1600199400000|2020-09-15 19:50:00|23452|23445|23464.5|23457.5|23464.5|23457.5|23449.5|23442.5|107
1600199700000|2020-09-15 19:55:00|23459.5|23452.5|23474.5|23467.5|23479.5|23472.5|23459.5|23452.5|454
1600200000000|2020-09-15 20:00:00|23477|23470|23479.5|23472.5|23479.5|23472.5|23474.5|23467.5|128
1600200300000|2020-09-15 20:05:00|23484.5|23477.5|23479.5|23472.5|23489.5|23482.5|23479.5|23472.5|139
1600200600000|2020-09-15 20:10:00|23482|23475|23479.5|23472.5|23482|23475|23479.5|23472.5|37
1600200900000|2020-09-15 20:15:00|23483.5|23468.5|23478.5|23463.5|23483.5|23468.5|23476|23461|27
1600201200000|2020-09-15 20:20:00|23476|23461|23473.5|23458.5|23476|23461|23471|23456|3
1600201500000|2020-09-15 20:25:00|23471|23456|23473.5|23458.5|23473.5|23458.5|23468.5|23453.5|31
1600201800000|2020-09-15 20:30:00|23476|23461|23473.5|23458.5|23476|23461|23473.5|23458.5|2
1600202100000|2020-09-15 20:35:00|23476|23461|23476|23461|23478.5|23463.5|23473.5|23458.5|7
1600202400000|2020-09-15 20:40:00|23473.5|23458.5|23473.5|23458.5|23473.5|23458.5|23473.5|23458.5|2
1600202700000|2020-09-15 20:45:00|23476|23461|23476|23461|23478.5|23463.5|23473.5|23458.5|13
1600203000000|2020-09-15 20:50:00|23471|23456|23471|23456|23473.5|23458.5|23471|23456|8
1600203300000|2020-09-15 20:55:00|23468.5|23453.5|23480.3|23450.3|23483.4|23461|23468.5|23449.8|13
1600203600000|2020-09-15 21:00:00|23480.1|23450.1|23478.5|23448.5|23480.8|23450.8|23478.5|23448.5|0
1600203900000|2020-09-15 21:05:00|23478.9|23448.9|23478.7|23448.7|23478.9|23448.9|23477.5|23447.5|0
1600204200000|2020-09-15 21:10:00|23480.1|23450.1|23481.3|23451.3|23482.6|23452.6|23480.1|23450.1|0
1600204500000|2020-09-15 21:15:00|23481.9|23451.9|23481.9|23451.9|23482.1|23452.1|23481.3|23451.3|0
1600204800000|2020-09-15 21:20:00|23481.5|23451.5|23485.6|23455.6|23487.4|23457.4|23481.5|23451.5|0
1600205100000|2020-09-15 21:25:00|23486|23456|23486.2|23456.2|23486.5|23456.5|23486|23456|0
1600205400000|2020-09-15 21:30:00|23486.4|23456.4|23486.2|23456.2|23488.2|23458.2|23486.2|23456.2|0
1600205700000|2020-09-15 21:35:00|23486|23456|23485.9|23455.9|23486.2|23456.2|23485.9|23455.9|0
1600206000000|2020-09-15 21:40:00|23486.2|23456.2|23485.5|23455.5|23486.2|23456.2|23485.5|23455.5|0
1600206300000|2020-09-15 21:45:00|23485|23455|23486.6|23456.6|23486.6|23456.6|23485|23455|0
1600206600000|2020-09-15 21:50:00|23485.5|23455.5|23486.3|23456.3|23486.6|23456.6|23485.5|23455.5|0
1600206900000|2020-09-15 21:55:00|23486.5|23456.5|23487.1|23457.1|23487.1|23457.1|23486.3|23456.3|0
1600207200000|2020-09-15 22:00:00|23486.2|23456.2|23478.5|23463.5|23495.4|23468.5|23476|23456.2|1
1600207500000|2020-09-15 22:05:00|23476|23461|23466|23451|23476|23461|23466|23451|5
1600207800000|2020-09-15 22:10:00|23463.5|23448.5|23468.5|23453.5|23468.5|23453.5|23463.5|23448.5|10
1600208100000|2020-09-15 22:15:00|23471|23456|23463.5|23448.5|23471|23456|23463.5|23448.5|6
1600208400000|2020-09-15 22:20:00|23468.5|23453.5|23466|23451|23468.5|23453.5|23466|23451|12
1600209000000|2020-09-15 22:30:00|23463.5|23448.5|23463.5|23448.5|23466|23451|23463.5|23448.5|0
1600209300000|2020-09-15 22:35:00|23458.5|23443.5|23458.5|23443.5|23461|23446|23453.5|23438.5|19
1600209600000|2020-09-15 22:40:00|23461|23446|23456|23441|23461|23446|23456|23441|3
1600209900000|2020-09-15 22:45:00|23453.5|23438.5|23456|23441|23456|23441|23453.5|23438.5|0
1600210200000|2020-09-15 22:50:00|23453.5|23438.5|23456|23441|23456|23441|23453.5|23438.5|0
1600210500000|2020-09-15 22:55:00|23458.5|23443.5|23458.5|23443.5|23458.5|23443.5|23458.5|23443.5|0
1600210800000|2020-09-15 23:00:00|23456|23441|23456|23441|23456|23441|23453.5|23438.5|6
1600211100000|2020-09-15 23:05:00|23453.5|23438.5|23453.5|23438.5|23453.5|23438.5|23451|23436|3
1600211400000|2020-09-15 23:10:00|23451|23436|23446|23431|23451|23436|23443.5|23428.5|24
1600211700000|2020-09-15 23:15:00|23443.5|23428.5|23443.5|23428.5|23446|23431|23443.5|23428.5|5
1600212000000|2020-09-15 23:20:00|23446|23431|23433.5|23418.5|23446|23431|23433.5|23418.5|13
1600212300000|2020-09-15 23:25:00|23428.5|23413.5|23433.5|23418.5|23433.5|23418.5|23426|23411|21
1600212600000|2020-09-15 23:30:00|23438.5|23423.5|23434.5|23427.5|23444.5|23437.5|23424.5|23417.5|14608
1600212900000|2020-09-15 23:35:00|23437|23430|23419.5|23412.5|23439.5|23432.5|23414.5|23407.5|92
1600213200000|2020-09-15 23:40:00|23417|23410|23424.5|23417.5|23424.5|23417.5|23409.5|23402.5|154
1600213500000|2020-09-15 23:45:00|23422|23415|23429.5|23422.5|23434.5|23427.5|23419.5|23412.5|280
1600213800000|2020-09-15 23:50:00|23434.5|23427.5|23439.5|23432.5|23439.5|23432.5|23434.5|23427.5|73
1600214100000|2020-09-15 23:55:00|23437|23430|23429.5|23422.5|23439.5|23432.5|23424.5|23417.5|126
1600214400000|2020-09-16 00:00:00|23424.5|23417.5|23419.5|23412.5|23429.5|23422.5|23414.5|23407.5|652
1600214700000|2020-09-16 00:05:00|23414.5|23407.5|23409.5|23402.5|23417|23410|23399.5|23392.5|738
1600215000000|2020-09-16 00:10:00|23404.5|23397.5|23397|23390|23424.5|23417.5|23394.5|23387.5|617
1600215300000|2020-09-16 00:15:00|23399.5|23392.5|23409.5|23402.5|23412|23405|23389.5|23382.5|689
1600215600000|2020-09-16 00:20:00|23407|23400|23419.5|23412.5|23429.5|23422.5|23404.5|23397.5|373
1600215900000|2020-09-16 00:25:00|23424.5|23417.5|23419.5|23412.5|23429.5|23422.5|23414.5|23407.5|282
1600216200000|2020-09-16 00:30:00|23414.5|23407.5|23424.5|23417.5|23429.5|23422.5|23409.5|23402.5|325
1600216500000|2020-09-16 00:35:00|23427|23420|23444.5|23437.5|23444.5|23437.5|23427|23420|285
1600216800000|2020-09-16 00:40:00|23442|23435|23444.5|23437.5|23454.5|23447.5|23439.5|23432.5|403
1600217100000|2020-09-16 00:45:00|23449.5|23442.5|23444.5|23437.5|23449.5|23442.5|23434.5|23427.5|398
1600217400000|2020-09-16 00:50:00|23442|23435|23444.5|23437.5|23444.5|23437.5|23437|23430|136
1600217700000|2020-09-16 00:55:00|23449.5|23442.5|23444.5|23437.5|23449.5|23442.5|23439.5|23432.5|164
1600218000000|2020-09-16 01:00:00|23449.5|23442.5|23429.5|23422.5|23449.5|23442.5|23429.5|23422.5|314
1600218300000|2020-09-16 01:05:00|23424.5|23417.5|23434.5|23427.5|23439.5|23432.5|23419.5|23412.5|388
1600218600000|2020-09-16 01:10:00|23429.5|23422.5|23414.5|23407.5|23432|23425|23409.5|23402.5|297
1600218900000|2020-09-16 01:15:00|23412|23405|23422|23415|23429.5|23422.5|23409.5|23402.5|562
1600219200000|2020-09-16 01:20:00|23419.5|23412.5|23432|23425|23434.5|23427.5|23419.5|23412.5|400
1600219500000|2020-09-16 01:25:00|23429.5|23422.5|23439.5|23432.5|23439.5|23432.5|23424.5|23417.5|185
1600219800000|2020-09-16 01:30:00|23437|23430|23452|23445|23459.5|23452.5|23434.5|23427.5|485
1600220100000|2020-09-16 01:35:00|23454.5|23447.5|23459.5|23452.5|23464.5|23457.5|23454.5|23447.5|406
1600220400000|2020-09-16 01:40:00|23457|23450|23464.5|23457.5|23469.5|23462.5|23457|23450|307
1600220700000|2020-09-16 01:45:00|23459.5|23452.5|23459.5|23452.5|23459.5|23452.5|23459.5|23452.5|65
1600221000000|2020-09-16 01:50:00|23464.5|23457.5|23469.5|23462.5|23469.5|23462.5|23459.5|23452.5|237
1600221300000|2020-09-16 01:55:00|23472|23465|23474.5|23467.5|23474.5|23467.5|23469.5|23462.5|285
1600221600000|2020-09-16 02:00:00|23479.5|23472.5|23489.5|23482.5|23494.5|23487.5|23477|23470|530
1600221900000|2020-09-16 02:05:00|23484.5|23477.5|23489.5|23482.5|23489.5|23482.5|23484.5|23477.5|129
1600222200000|2020-09-16 02:10:00|23487|23480|23484.5|23477.5|23489.5|23482.5|23479.5|23472.5|473
1600222500000|2020-09-16 02:15:00|23482|23475|23484.5|23477.5|23484.5|23477.5|23479.5|23472.5|169
1600222800000|2020-09-16 02:20:00|23482|23475|23474.5|23467.5|23484.5|23477.5|23469.5|23462.5|230
1600223100000|2020-09-16 02:25:00|23479.5|23472.5|23479.5|23472.5|23479.5|23472.5|23474.5|23467.5|201
1600223400000|2020-09-16 02:30:00|23474.5|23467.5|23469.5|23462.5|23479.5|23472.5|23469.5|23462.5|216
1600223700000|2020-09-16 02:35:00|||||||||14
1600224000000|2020-09-16 02:40:00|||||||||65
1600224300000|2020-09-16 02:45:00|23472|23465|23469.5|23462.5|23472|23465|23469.5|23462.5|80
1600224600000|2020-09-16 02:50:00|23464.5|23457.5|23464.5|23457.5|23464.5|23457.5|23464.5|23457.5|37
1600224900000|2020-09-16 02:55:00|23469.5|23462.5|23469.5|23462.5|23469.5|23462.5|23464.5|23457.5|139
1600225200000|2020-09-16 03:00:00|23474.5|23467.5|23474.5|23467.5|23474.5|23467.5|23474.5|23467.5|79
1600225500000|2020-09-16 03:05:00|23477|23470|23489.5|23482.5|23489.5|23482.5|23474.5|23467.5|238
1600225800000|2020-09-16 03:10:00|23487|23480|23489.5|23482.5|23494.5|23487.5|23484.5|23477.5|148
1600226100000|2020-09-16 03:15:00|23492|23485|23484.5|23477.5|23494.5|23487.5|23484.5|23477.5|54
1600226400000|2020-09-16 03:20:00|23487|23480|23484.5|23477.5|23489.5|23482.5|23484.5|23477.5|147
1600226700000|2020-09-16 03:25:00|23487|23480|23484.5|23477.5|23489.5|23482.5|23484.5|23477.5|40
1600227000000|2020-09-16 03:30:00|23489.5|23482.5|23479.5|23472.5|23489.5|23482.5|23479.5|23472.5|333
1600227300000|2020-09-16 03:35:00|23484.5|23477.5|23479.5|23472.5|23484.5|23477.5|23479.5|23472.5|108
1600227600000|2020-09-16 03:40:00|23482|23475|23474.5|23467.5|23484.5|23477.5|23469.5|23462.5|154
1600227900000|2020-09-16 03:45:00|23477|23470|23479.5|23472.5|23479.5|23472.5|23474.5|23467.5|149
1600228200000|2020-09-16 03:50:00|23477|23470|23474.5|23467.5|23477|23470|23474.5|23467.5|72
1600228500000|2020-09-16 03:55:00|23477|23470|23479.5|23472.5|23479.5|23472.5|23477|23470|26
1600228800000|2020-09-16 04:00:00|23474.5|23467.5|23474.5|23467.5|23479.5|23472.5|23474.5|23467.5|61
1600229100000|2020-09-16 04:05:00|23479.5|23472.5|23479.5|23472.5|23479.5|23472.5|23479.5|23472.5|43
1600229400000|2020-09-16 04:10:00|23482|23475|23484.5|23477.5|23484.5|23477.5|23482|23475|33
1600229700000|2020-09-16 04:15:00|23489.5|23482.5|23484.5|23477.5|23489.5|23482.5|23484.5|23477.5|56
1600230000000|2020-09-16 04:20:00|23479.5|23472.5|23479.5|23472.5|23484.5|23477.5|23479.5|23472.5|189
1600230300000|2020-09-16 04:25:00|23484.5|23477.5|23479.5|23472.5|23484.5|23477.5|23479.5|23472.5|89
1600230600000|2020-09-16 04:30:00|23482|23475|23482|23475|23484.5|23477.5|23479.5|23472.5|228
1600230900000|2020-09-16 04:35:00|23479.5|23472.5|23479.5|23472.5|23484.5|23477.5|23479.5|23472.5|43
1600231200000|2020-09-16 04:40:00|||||||||2
1600231500000|2020-09-16 04:45:00|23484.5|23477.5|23479.5|23472.5|23484.5|23477.5|23479.5|23472.5|57
1600231800000|2020-09-16 04:50:00|||||||||21
1600232100000|2020-09-16 04:55:00|23474.5|23467.5|23469.5|23462.5|23474.5|23467.5|23469.5|23462.5|91
1600232400000|2020-09-16 05:00:00|23464.5|23457.5|23464.5|23457.5|23469.5|23462.5|23459.5|23452.5|293
1600232700000|2020-09-16 05:05:00|23462|23455|23459.5|23452.5|23464.5|23457.5|23454.5|23447.5|352
1600233000000|2020-09-16 05:10:00|23454.5|23447.5|23459.5|23452.5|23464.5|23457.5|23454.5|23447.5|239
1600233300000|2020-09-16 05:15:00|23464.5|23457.5|23454.5|23447.5|23464.5|23457.5|23454.5|23447.5|194
1600233600000|2020-09-16 05:20:00|23459.5|23452.5|23459.5|23452.5|23464.5|23457.5|23454.5|23447.5|151
1600233900000|2020-09-16 05:25:00|23454.5|23447.5|23459.5|23452.5|23459.5|23452.5|23454.5|23447.5|246
1600234200000|2020-09-16 05:30:00|23462|23455|23469.5|23462.5|23469.5|23462.5|23459.5|23452.5|357
1600234500000|2020-09-16 05:35:00|23467|23460|23469.5|23462.5|23469.5|23462.5|23464.5|23457.5|199
1600234800000|2020-09-16 05:40:00|23464.5|23457.5|23464.5|23457.5|23469.5|23462.5|23459.5|23452.5|297
1600235100000|2020-09-16 05:45:00|23462|23455|23459.5|23452.5|23464.5|23457.5|23452|23445|395
1600235400000|2020-09-16 05:50:00|23464.5|23457.5|23459.5|23452.5|23464.5|23457.5|23459.5|23452.5|194
1600235700000|2020-09-16 05:55:00|23454.5|23447.5|23454.5|23447.5|23459.5|23452.5|23449.5|23442.5|543
1600236000000|2020-09-16 06:00:00|23464.5|23457.5|23464.5|23457.5|23469.5|23462.5|23449.5|23442.5|1973
1600236300000|2020-09-16 06:05:00|23469.5|23462.5|23454.5|23447.5|23474.5|23467.5|23454.5|23447.5|752
1600236600000|2020-09-16 06:10:00|23459.5|23452.5|23449.5|23442.5|23464.5|23457.5|23444.5|23437.5|273
1600236900000|2020-09-16 06:15:00|23444.5|23437.5|23449.5|23442.5|23454.5|23447.5|23444.5|23437.5|286
1600237200000|2020-09-16 06:20:00|23454.5|23447.5|23449.5|23442.5|23454.5|23447.5|23444.5|23437.5|86
1600237500000|2020-09-16 06:25:00|23452|23445|23444.5|23437.5|23454.5|23447.5|23444.5|23437.5|70
1600237800000|2020-09-16 06:30:00|23449.5|23442.5|23454.5|23447.5|23454.5|23447.5|23449.5|23442.5|37
1600238100000|2020-09-16 06:35:00|23452|23445|23454.5|23447.5|23454.5|23447.5|23449.5|23442.5|20
1600238400000|2020-09-16 06:40:00|23457|23450|23459.5|23452.5|23464.5|23457.5|23454.5|23447.5|45
1600238700000|2020-09-16 06:45:00|23462|23455|23459.5|23452.5|23462|23455|23457|23450|25
1600239000000|2020-09-16 06:50:00|23457|23450|23459.5|23452.5|23459.5|23452.5|23454.5|23447.5|2
1600239300000|2020-09-16 06:55:00|23462|23455|23464.5|23457.5|23477|23470|23462|23455|106
1600239600000|2020-09-16 07:00:00|23459.5|23452.5|23494.5|23487.5|23494.5|23487.5|23454.5|23447.5|178
1600239900000|2020-09-16 07:05:00|23497|23490|23489.5|23482.5|23497|23490|23479.5|23472.5|124
1600240200000|2020-09-16 07:10:00|23487|23480|23494.5|23487.5|23499.5|23492.5|23484.5|23477.5|65
1600240500000|2020-09-16 07:15:00|23499.5|23492.5|23494.5|23487.5|23504.5|23497.5|23489.5|23482.5|85
1600240800000|2020-09-16 07:20:00|23497|23490|23494.5|23487.5|23504.5|23497.5|23494.5|23487.5|108
1600241100000|2020-09-16 07:25:00|23492|23485|23489.5|23482.5|23494.5|23487.5|23484.5|23477.5|86
1600241400000|2020-09-16 07:30:00|23492|23485|23489.5|23482.5|23499.5|23492.5|23484.5|23477.5|97
1600241700000|2020-09-16 07:35:00|23487|23480|23479.5|23472.5|23487|23480|23479.5|23472.5|39
1600242000000|2020-09-16 07:40:00|||||||||2
1600242300000|2020-09-16 07:45:00|23474.5|23467.5|23474.5|23467.5|23479.5|23472.5|23469.5|23462.5|135
1600242600000|2020-09-16 07:50:00|23469.5|23462.5|23474.5|23467.5|23484.5|23477.5|23469.5|23462.5|67
1600242900000|2020-09-16 07:55:00|23479.5|23472.5|23479.5|23472.5|23479.5|23472.5|23467|23460|61
1600243200000|2020-09-16 08:00:00|23474.5|23467.5|23484.5|23477.5|23489.5|23482.5|23474.5|23467.5|67
1600243500000|2020-09-16 08:05:00|23489.5|23482.5|23484.5|23477.5|23489.5|23482.5|23484.5|23477.5|146
1600243800000|2020-09-16 08:10:00|23489.5|23482.5|23489.5|23482.5|23489.5|23482.5|23484.5|23477.5|45
1600244100000|2020-09-16 08:15:00|23494.5|23487.5|23494.5|23487.5|23497|23490|23489.5|23482.5|57
1600244400000|2020-09-16 08:20:00|23499.5|23492.5|23499.5|23492.5|23504.5|23497.5|23494.5|23487.5|106
1600244700000|2020-09-16 08:25:00|23504.5|23497.5|23504.5|23497.5|23509.5|23502.5|23499.5|23492.5|162
1600245000000|2020-09-16 08:30:00|23499.5|23492.5|23504.5|23497.5|23504.5|23497.5|23499.5|23492.5|28
1600245300000|2020-09-16 08:35:00|23509.5|23502.5|23504.5|23497.5|23509.5|23502.5|23502|23495|85
1600245600000|2020-09-16 08:40:00|23499.5|23492.5|23499.5|23492.5|23502|23495|23499.5|23492.5|30
1600245900000|2020-09-16 08:45:00|23504.5|23497.5|23499.5|23492.5|23504.5|23497.5|23499.5|23492.5|28
1600246200000|2020-09-16 08:50:00|23497|23490|23499.5|23492.5|23499.5|23492.5|23494.5|23487.5|22
1600246500000|2020-09-16 08:55:00|23497|23490|23494.5|23487.5|23499.5|23492.5|23489.5|23482.5|26
1600246800000|2020-09-16 09:00:00|23499.5|23492.5|23499.5|23492.5|23509.5|23502.5|23494.5|23487.5|100
1600247100000|2020-09-16 09:05:00|23497|23490|23499.5|23492.5|23504.5|23497.5|23494.5|23487.5|33
1600247400000|2020-09-16 09:10:00|23502|23495|23504.5|23497.5|23509.5|23502.5|23499.5|23492.5|36
1600247700000|2020-09-16 09:15:00|23499.5|23492.5|23499.5|23492.5|23502|23495|23494.5|23487.5|36
1600248000000|2020-09-16 09:20:00|23502|23495|23504.5|23497.5|23509.5|23502.5|23499.5|23492.5|47
1600248300000|2020-09-16 09:25:00|23509.5|23502.5|23504.5|23497.5|23509.5|23502.5|23504.5|23497.5|80
1600248600000|2020-09-16 09:30:00|23507|23500|23504.5|23497.5|23509.5|23502.5|23504.5|23497.5|31
1600248900000|2020-09-16 09:35:00|23507|23500|23509.5|23502.5|23509.5|23502.5|23507|23500|44
1600249200000|2020-09-16 09:40:00|23512|23505|23509.5|23502.5|23517|23510|23507|23500|116
1600249500000|2020-09-16 09:45:00|23507|23500|23504.5|23497.5|23509.5|23502.5|23504.5|23497.5|21
1600249800000|2020-09-16 09:50:00|23507|23500|23509.5|23502.5|23514.5|23507.5|23504.5|23497.5|64
1600250100000|2020-09-16 09:55:00|23507|23500|23514.5|23507.5|23514.5|23507.5|23507|23500|58
1600250400000|2020-09-16 10:00:00|23509.5|23502.5|23509.5|23502.5|23509.5|23502.5|23504.5|23497.5|21
1600250700000|2020-09-16 10:05:00|23504.5|23497.5|23504.5|23497.5|23509.5|23502.5|23504.5|23497.5|37
1600251000000|2020-09-16 10:10:00|23502|23495|23499.5|23492.5|23504.5|23497.5|23499.5|23492.5|11
1600251300000|2020-09-16 10:15:00|23504.5|23497.5|23489.5|23482.5|23504.5|23497.5|23489.5|23482.5|66
1600251600000|2020-09-16 10:20:00|23487|23480|23484.5|23477.5|23489.5|23482.5|23484.5|23477.5|43
1600251900000|2020-09-16 10:25:00|23487|23480|23484.5|23477.5|23487|23480|23479.5|23472.5|12
1600252200000|2020-09-16 10:30:00|23479.5|23472.5|23479.5|23472.5|23484.5|23477.5|23474.5|23467.5|71
1600252500000|2020-09-16 10:35:00|23477|23470|23484.5|23477.5|23484.5|23477.5|23477|23470|11
1600252800000|2020-09-16 10:40:00|23479.5|23472.5|23484.5|23477.5|23489.5|23482.5|23479.5|23472.5|25
1600253100000|2020-09-16 10:45:00|23489.5|23482.5|23489.5|23482.5|23494.5|23487.5|23484.5|23477.5|64
1600253400000|2020-09-16 10:50:00|23487|23480|23489.5|23482.5|23494.5|23487.5|23487|23480|41
1600253700000|2020-09-16 10:55:00|23492|23485|23489.5|23482.5|23492|23485|23489.5|23482.5|27
1600254000000|2020-09-16 11:00:00|23484.5|23477.5|23484.5|23477.5|23489.5|23482.5|23479.5|23472.5|62
1600254300000|2020-09-16 11:05:00|23482|23475|23479.5|23472.5|23484.5|23477.5|23474.5|23467.5|57
1600254600000|2020-09-16 11:10:00|23482|23475|23479.5|23472.5|23484.5|23477.5|23479.5|23472.5|20
1600254900000|2020-09-16 11:15:00|23482|23475|23484.5|23477.5|23484.5|23477.5|23479.5|23472.5|27
1600255200000|2020-09-16 11:20:00|23479.5|23472.5|23477|23470|23484.5|23477.5|23474.5|23467.5|112
1600255500000|2020-09-16 11:25:00|23479.5|23472.5|23479.5|23472.5|23479.5|23472.5|23474.5|23467.5|38
1600255800000|2020-09-16 11:30:00|23474.5|23467.5|23479.5|23472.5|23484.5|23477.5|23474.5|23467.5|42
1600256100000|2020-09-16 11:35:00|23484.5|23477.5|23479.5|23472.5|23484.5|23477.5|23479.5|23472.5|56
1600256400000|2020-09-16 11:40:00|23474.5|23467.5|23479.5|23472.5|23479.5|23472.5|23474.5|23467.5|43
1600256700000|2020-09-16 11:45:00|23482|23475|23484.5|23477.5|23484.5|23477.5|23479.5|23472.5|33
1600257000000|2020-09-16 11:50:00|||||||||14
1600257300000|2020-09-16 11:55:00|23482|23475|23484.5|23477.5|23484.5|23477.5|23479.5|23472.5|17
1600257600000|2020-09-16 12:00:00|23479.5|23472.5|23484.5|23477.5|23484.5|23477.5|23479.5|23472.5|31
1600257900000|2020-09-16 12:05:00|||||||||13
1600258200000|2020-09-16 12:10:00|23489.5|23482.5|23489.5|23482.5|23489.5|23482.5|23489.5|23482.5|11
1600258500000|2020-09-16 12:15:00|23487|23480|23489.5|23482.5|23489.5|23482.5|23484.5|23477.5|73
1600258800000|2020-09-16 12:20:00|23484.5|23477.5|23489.5|23482.5|23492|23485|23484.5|23477.5|98
1600259100000|2020-09-16 12:25:00|23494.5|23487.5|23494.5|23487.5|23494.5|23487.5|23484.5|23477.5|28
1600259400000|2020-09-16 12:30:00|23489.5|23482.5|23469.5|23462.5|23489.5|23482.5|23469.5|23462.5|151
1600259700000|2020-09-16 12:35:00|23464.5|23457.5|23449.5|23442.5|23474.5|23467.5|23449.5|23442.5|322
1600260000000|2020-09-16 12:40:00|23454.5|23447.5|23449.5|23442.5|23454.5|23447.5|23444.5|23437.5|329
1600260300000|2020-09-16 12:45:00|23452|23445|23449.5|23442.5|23454.5|23447.5|23444.5|23437.5|276
1600260600000|2020-09-16 12:50:00|23454.5|23447.5|23464.5|23457.5|23464.5|23457.5|23454.5|23447.5|154
1600260900000|2020-09-16 12:55:00|23459.5|23452.5|23459.5|23452.5|23464.5|23457.5|23454.5|23447.5|47
1600261200000|2020-09-16 13:00:00|23457|23450|23459.5|23452.5|23459.5|23452.5|23454.5|23447.5|24
1600261500000|2020-09-16 13:05:00|23454.5|23447.5|23444.5|23437.5|23454.5|23447.5|23444.5|23437.5|40
1600261800000|2020-09-16 13:10:00|23439.5|23432.5|23434.5|23427.5|23439.5|23432.5|23434.5|23427.5|36
1600262100000|2020-09-16 13:15:00|23437|23430|23444.5|23437.5|23444.5|23437.5|23434.5|23427.5|78
1600262400000|2020-09-16 13:20:00|23439.5|23432.5|23444.5|23437.5|23444.5|23437.5|23439.5|23432.5|29
1600262700000|2020-09-16 13:25:00|23442|23435|23439.5|23432.5|23444.5|23437.5|23434.5|23427.5|73
1600263000000|2020-09-16 13:30:00|23442|23435|23439.5|23432.5|23444.5|23437.5|23434.5|23427.5|281
1600263300000|2020-09-16 13:35:00|23434.5|23427.5|23444.5|23437.5|23449.5|23442.5|23434.5|23427.5|176
1600263600000|2020-09-16 13:40:00|23447|23440|23429.5|23422.5|23449.5|23442.5|23424.5|23417.5|215
1600263900000|2020-09-16 13:45:00|23424.5|23417.5|23429.5|23422.5|23434.5|23427.5|23424.5|23417.5|177
1600264200000|2020-09-16 13:50:00|23424.5|23417.5|23434.5|23427.5|23439.5|23432.5|23424.5|23417.5|70
1600264500000|2020-09-16 13:55:00|23439.5|23432.5|23439.5|23432.5|23439.5|23432.5|23434.5|23427.5|52
1600264800000|2020-09-16 14:00:00|23437|23430|23449.5|23442.5|23449.5|23442.5|23437|23430|56
1600265100000|2020-09-16 14:05:00|23444.5|23437.5|23449.5|23442.5|23449.5|23442.5|23444.5|23437.5|52
1600265400000|2020-09-16 14:10:00|23447|23440|23444.5|23437.5|23454.5|23447.5|23444.5|23437.5|42
1600265700000|2020-09-16 14:15:00|23447|23440|23439.5|23432.5|23449.5|23442.5|23429.5|23422.5|138
1600266000000|2020-09-16 14:20:00|23434.5|23427.5|23434.5|23427.5|23444.5|23437.5|23424.5|23417.5|107
1600266300000|2020-09-16 14:25:00|23429.5|23422.5|23429.5|23422.5|23434.5|23427.5|23424.5|23417.5|87
1600266600000|2020-09-16 14:30:00|23434.5|23427.5|23424.5|23417.5|23434.5|23427.5|23424.5|23417.5|52
1600266900000|2020-09-16 14:35:00|23429.5|23422.5|23432|23425|23434.5|23427.5|23424.5|23417.5|101
1600267200000|2020-09-16 14:40:00|23434.5|23427.5|23429.5|23422.5|23439.5|23432.5|23424.5|23417.5|57
1600267500000|2020-09-16 14:45:00|23424.5|23417.5|23424.5|23417.5|23424.5|23417.5|23419.5|23412.5|125
1600267800000|2020-09-16 14:50:00|23427|23420|23434.5|23427.5|23439.5|23432.5|23424.5|23417.5|91
1600268100000|2020-09-16 14:55:00|23437|23430|23439.5|23432.5|23444.5|23437.5|23434.5|23427.5|110
1600268400000|2020-09-16 15:00:00|23442|23435|23449.5|23442.5|23449.5|23442.5|23439.5|23432.5|64
1600268700000|2020-09-16 15:05:00|23444.5|23437.5|23459.5|23452.5|23459.5|23452.5|23444.5|23437.5|150
1600269000000|2020-09-16 15:10:00|23457|23450|23469.5|23462.5|23472|23465|23454.5|23447.5|133
1600269300000|2020-09-16 15:15:00|23474.5|23467.5|23474.5|23467.5|23474.5|23467.5|23469.5|23462.5|126
1600269600000|2020-09-16 15:20:00|23477|23470|23479.5|23472.5|23484.5|23477.5|23474.5|23467.5|154
1600269900000|2020-09-16 15:25:00|23482|23475|23474.5|23467.5|23482|23475|23469.5|23462.5|155
1600270200000|2020-09-16 15:30:00|23472|23465|23479.5|23472.5|23484.5|23477.5|23469.5|23462.5|192
1600270500000|2020-09-16 15:35:00|23484.5|23477.5|23474.5|23467.5|23489.5|23482.5|23474.5|23467.5|108
1600270800000|2020-09-16 15:40:00|23469.5|23462.5|23474.5|23467.5|23479.5|23472.5|23469.5|23462.5|178
1600271100000|2020-09-16 15:45:00|23477|23470|23474.5|23467.5|23479.5|23472.5|23472|23465|9
1600271400000|2020-09-16 15:50:00|23469.5|23462.5|23469.5|23462.5|23474.5|23467.5|23469.5|23462.5|33
1600271700000|2020-09-16 15:55:00|23467|23460|23459.5|23452.5|23469.5|23462.5|23459.5|23452.5|39
1600272000000|2020-09-16 16:00:00|23462|23455|23464.5|23457.5|23469.5|23462.5|23462|23455|27
1600272300000|2020-09-16 16:05:00|23459.5|23452.5|23459.5|23452.5|23464.5|23457.5|23459.5|23452.5|17
1600272600000|2020-09-16 16:10:00|23464.5|23457.5|23454.5|23447.5|23464.5|23457.5|23454.5|23447.5|29
1600272900000|2020-09-16 16:15:00|23459.5|23452.5|23454.5|23447.5|23459.5|23452.5|23449.5|23442.5|77
1600273200000|2020-09-16 16:20:00|23459.5|23452.5|23459.5|23452.5|23459.5|23452.5|23457|23450|26
1600273500000|2020-09-16 16:25:00|23454.5|23447.5|23459.5|23452.5|23459.5|23452.5|23454.5|23447.5|13
1600273800000|2020-09-16 16:30:00|23454.5|23447.5|23454.5|23447.5|23459.5|23452.5|23452|23445|20
1600274100000|2020-09-16 16:35:00|23457|23450|23459.5|23452.5|23459.5|23452.5|23454.5|23447.5|36
1600274400000|2020-09-16 16:40:00|23454.5|23447.5|23454.5|23447.5|23454.5|23447.5|23454.5|23447.5|19
1600274700000|2020-09-16 16:45:00|23459.5|23452.5|23454.5|23447.5|23459.5|23452.5|23449.5|23442.5|48
1600275000000|2020-09-16 16:50:00|23449.5|23442.5|23454.5|23447.5|23454.5|23447.5|23449.5|23442.5|33
1600275300000|2020-09-16 16:55:00|23459.5|23452.5|23454.5|23447.5|23459.5|23452.5|23454.5|23447.5|32
1600275600000|2020-09-16 17:00:00|23452|23445|23454.5|23447.5|23459.5|23452.5|23449.5|23442.5|36
1600275900000|2020-09-16 17:05:00|23449.5|23442.5|23454.5|23447.5|23454.5|23447.5|23449.5|23442.5|9
1600276200000|2020-09-16 17:10:00|23449.5|23442.5|23454.5|23447.5|23454.5|23447.5|23449.5|23442.5|30
1600276500000|2020-09-16 17:15:00|23452|23445|23454.5|23447.5|23454.5|23447.5|23449.5|23442.5|33
1600276800000|2020-09-16 17:20:00|23452|23445|23449.5|23442.5|23454.5|23447.5|23449.5|23442.5|27
1600277100000|2020-09-16 17:25:00|23452|23445|23449.5|23442.5|23454.5|23447.5|23444.5|23437.5|42
1600277400000|2020-09-16 17:30:00|23447|23440|23449.5|23442.5|23449.5|23442.5|23444.5|23437.5|8
1600277700000|2020-09-16 17:35:00|23447|23440|23444.5|23437.5|23449.5|23442.5|23439.5|23432.5|40
1600278000000|2020-09-16 17:40:00|23442|23435|23444.5|23437.5|23444.5|23437.5|23439.5|23432.5|12
1600278300000|2020-09-16 17:45:00|23447|23440|23449.5|23442.5|23454.5|23447.5|23444.5|23437.5|126
1600278600000|2020-09-16 17:50:00|23444.5|23437.5|23454.5|23447.5|23454.5|23447.5|23444.5|23437.5|9
1600278900000|2020-09-16 17:55:00|23459.5|23452.5|23459.5|23452.5|23464.5|23457.5|23454.5|23447.5|65
1600279200000|2020-09-16 18:00:00|23457|23450|23459.5|23452.5|23479.5|23472.5|23454.5|23447.5|228
1600279500000|2020-09-16 18:05:00|23462|23455|23469.5|23462.5|23469.5|23462.5|23459.5|23452.5|192
1600279800000|2020-09-16 18:10:00|23467|23460|23469.5|23462.5|23469.5|23462.5|23464.5|23457.5|61
1600280100000|2020-09-16 18:15:00|23467|23460|23474.5|23467.5|23479.5|23472.5|23464.5|23457.5|194
1600280400000|2020-09-16 18:20:00|23479.5|23472.5|23479.5|23472.5|23484.5|23477.5|23474.5|23467.5|64
1600280700000|2020-09-16 18:25:00|23482|23475|23479.5|23472.5|23484.5|23477.5|23479.5|23472.5|25
1600281000000|2020-09-16 18:30:00|23484.5|23477.5|23489.5|23482.5|23489.5|23482.5|23479.5|23472.5|139
1600281300000|2020-09-16 18:35:00|23484.5|23477.5|23494.5|23487.5|23497|23490|23484.5|23477.5|120
1600281600000|2020-09-16 18:40:00|23492|23485|23479.5|23472.5|23494.5|23487.5|23479.5|23472.5|100
1600281900000|2020-09-16 18:45:00|23482|23475|23484.5|23477.5|23484.5|23477.5|23474.5|23467.5|86
1600282200000|2020-09-16 18:50:00|23482|23475|23469.5|23462.5|23484.5|23477.5|23469.5|23462.5|122
1600282500000|2020-09-16 18:55:00|23464.5|23457.5|23464.5|23457.5|23474.5|23467.5|23464.5|23457.5|145
1600282800000|2020-09-16 19:00:00|23459.5|23452.5|23464.5|23457.5|23469.5|23462.5|23459.5|23452.5|124
1600283100000|2020-09-16 19:05:00|23459.5|23452.5|23449.5|23442.5|23464.5|23457.5|23449.5|23442.5|266
1600283400000|2020-09-16 19:10:00|23454.5|23447.5|23439.5|23432.5|23454.5|23447.5|23419.5|23412.5|647
1600283700000|2020-09-16 19:15:00|23437|23430|23444.5|23437.5|23444.5|23437.5|23424.5|23417.5|180
1600284000000|2020-09-16 19:20:00|23442|23435|23439.5|23432.5|23449.5|23442.5|23439.5|23432.5|95
1600284300000|2020-09-16 19:25:00|23444.5|23437.5|23434.5|23427.5|23444.5|23437.5|23434.5|23427.5|93
1600284600000|2020-09-16 19:30:00|23429.5|23422.5|23429.5|23422.5|23434.5|23427.5|23414.5|23407.5|441
1600284900000|2020-09-16 19:35:00|23434.5|23427.5|23424.5|23417.5|23444.5|23437.5|23419.5|23412.5|185
1600285200000|2020-09-16 19:40:00|23419.5|23412.5|23439.5|23432.5|23439.5|23432.5|23414.5|23407.5|110
1600285500000|2020-09-16 19:45:00|23444.5|23437.5|23449.5|23442.5|23454.5|23447.5|23439.5|23432.5|181
1600285800000|2020-09-16 19:50:00|23454.5|23447.5|23439.5|23432.5|23459.5|23452.5|23439.5|23432.5|326
1600286100000|2020-09-16 19:55:00|23434.5|23427.5|23439.5|23432.5|23439.5|23432.5|23429.5|23422.5|322
1600286400000|2020-09-16 20:00:00|23442|23435|23439.5|23432.5|23444.5|23437.5|23434.5|23427.5|133
1600286700000|2020-09-16 20:05:00|23444.5|23437.5|23444.5|23437.5|23449.5|23442.5|23439.5|23432.5|66
1600287000000|2020-09-16 20:10:00|23449.5|23442.5|23449.5|23442.5|23452|23445|23444.5|23437.5|43
1600287300000|2020-09-16 20:15:00|23453.5|23438.5|23453.5|23438.5|23458.5|23443.5|23453.5|23438.5|55
1600287600000|2020-09-16 20:20:00|23456|23441|23453.5|23438.5|23458.5|23443.5|23453.5|23438.5|34
1600287900000|2020-09-16 20:25:00|23456|23441|23443.5|23428.5|23456|23441|23443.5|23428.5|81
1600288200000|2020-09-16 20:30:00|23446|23431|23443.5|23428.5|23448.5|23433.5|23441|23426|49
1600288500000|2020-09-16 20:35:00|23448.5|23433.5|23456|23441|23466|23451|23448.5|23433.5|48
1600288800000|2020-09-16 20:40:00|23458.5|23443.5|23451|23436|23458.5|23443.5|23451|23436|2
1600289100000|2020-09-16 20:45:00|23453.5|23438.5|23461|23446|23461|23446|23448.5|23433.5|10
1600289400000|2020-09-16 20:50:00|23463.5|23448.5|23453.5|23438.5|23463.5|23448.5|23451|23436|23
1600289700000|2020-09-16 20:55:00|23451|23436|23465.1|23435.1|23467.2|23443.5|23448.5|23433.5|25
1600290000000|2020-09-16 21:00:00|23465|23435|23462.2|23432.2|23466.8|23436.8|23461.6|23431.6|0
1600290300000|2020-09-16 21:05:00|23461.2|23431.2|23460.2|23430.2|23462.2|23432.2|23459.2|23429.2|0
1600290600000|2020-09-16 21:10:00|23461.2|23431.2|23466.4|23436.4|23471.7|23441.7|23461.2|23431.2|0
1600290900000|2020-09-16 21:15:00|23465.9|23435.9|23469.6|23439.6|23470.1|23440.1|23464.8|23434.8|0
1600291200000|2020-09-16 21:20:00|23469.8|23439.8|23471.2|23441.2|23473.2|23443.2|23469.8|23439.8|0
1600291500000|2020-09-16 21:25:00|23471|23441|23472.2|23442.2|23473.4|23443.4|23470.6|23440.6|0
1600291800000|2020-09-16 21:30:00|23471.2|23441.2|23471|23441|23471.5|23441.5|23471|23441|0
1600292100000|2020-09-16 21:35:00|23470.3|23440.3|23464.9|23434.9|23470.3|23440.3|23464.8|23434.8|0
1600292400000|2020-09-16 21:40:00|23465.6|23435.6|23463.9|23433.9|23466|23436|23463.9|23433.9|0
1600292700000|2020-09-16 21:45:00|23465|23435|23466.4|23436.4|23467.4|23437.4|23465|23435|0
1600293000000|2020-09-16 21:50:00|23465.9|23435.9|23463.6|23433.6|23467.9|23437.9|23462.5|23432.5|0
1600293300000|2020-09-16 21:55:00|23464.3|23434.3|23464.6|23434.6|23464.6|23434.6|23461.2|23431.2|0
1600293600000|2020-09-16 22:00:00|23470.3|23440.3|23466|23451|23471.5|23453.5|23428.5|23413.5|19
1600293900000|2020-09-16 22:05:00|23468.5|23453.5|23473.5|23458.5|23478.5|23463.5|23468.5|23453.5|33
1600294200000|2020-09-16 22:10:00|23471|23456|23478.5|23463.5|23478.5|23463.5|23471|23456|6
1600294500000|2020-09-16 22:15:00|23476|23461|23476|23461|23478.5|23463.5|23471|23456|12
1600294800000|2020-09-16 22:20:00|23478.5|23463.5|23473.5|23458.5|23478.5|23463.5|23471|23456|0
1600295100000|2020-09-16 22:25:00|23471|23456|23471|23456|23478.5|23463.5|23471|23456|1
1600295400000|2020-09-16 22:30:00|23473.5|23458.5|23473.5|23458.5|23473.5|23458.5|23471|23456|2
1600295700000|2020-09-16 22:35:00|23471|23456|23473.5|23458.5|23473.5|23458.5|23471|23456|0
1600296000000|2020-09-16 22:40:00|23471|23456|23473.5|23458.5|23473.5|23458.5|23471|23456|0
1600296300000|2020-09-16 22:45:00|23471|23456|23473.5|23458.5|23473.5|23458.5|23471|23456|0
1600296600000|2020-09-16 22:50:00|23471|23456|23471|23456|23473.5|23458.5|23471|23456|0
1600296900000|2020-09-16 22:55:00|23473.5|23458.5|23474|23459|23474|23459|23471|23456|1
1600297200000|2020-09-16 23:00:00|23471.5|23456.5|23469|23454|23474|23459|23469|23454|4
1600297500000|2020-09-16 23:05:00|23466.5|23451.5|23461.5|23446.5|23466.5|23451.5|23459|23444|20
1600297800000|2020-09-16 23:10:00|23459|23444|23466.5|23451.5|23466.5|23451.5|23459|23444|3
1600298100000|2020-09-16 23:15:00|23464|23449|23461.5|23446.5|23466.5|23451.5|23454|23439|13
1600298400000|2020-09-16 23:20:00|23464|23449|23461.5|23446.5|23464|23449|23459|23444|2
1600298700000|2020-09-16 23:25:00|23459|23444|23449|23434|23459|23444|23444|23429|76
1600299000000|2020-09-16 23:30:00|23445|23438|23437.5|23430.5|23450|23443|23430|23423|13341
1600299300000|2020-09-16 23:35:00|23435|23428|23420|23413|23440|23433|23420|23413|70
1600299600000|2020-09-16 23:40:00|23425|23418|23415|23408|23430|23423|23410|23403|360
1600299900000|2020-09-16 23:45:00|23420|23413|23427.5|23420.5|23435|23428|23415|23408|399
1600300200000|2020-09-16 23:50:00|23425|23418|23420|23413|23430|23423|23420|23413|80
1600300500000|2020-09-16 23:55:00|23415|23408|23410|23403|23420|23413|23400|23393|304
1600300800000|2020-09-17 00:00:00|23405|23398|23415|23408|23420|23413|23395|23388|829
1600301100000|2020-09-17 00:05:00|23420|23413|23420|23413|23430|23423|23412.5|23405.5|474
1600301400000|2020-09-17 00:10:00|23417.5|23410.5|23405|23398|23420|23413|23400|23393|333
1600301700000|2020-09-17 00:15:00|23400|23393|23390|23383|23405|23398|23385|23378|628
1600302000000|2020-09-17 00:20:00|23387.5|23380.5|23315|23308|23390|23383|23315|23308|1966
1600302300000|2020-09-17 00:25:00|23312.5|23305.5|23325|23318|23335|23328|23310|23303|870
1600302600000|2020-09-17 00:30:00|23322.5|23315.5|23320|23313|23330|23323|23315|23308|467
1600302900000|2020-09-17 00:35:00|23322.5|23315.5|23330|23323|23335|23328|23320|23313|578
1600303200000|2020-09-17 00:40:00|23332.5|23325.5|23355|23348|23360|23353|23330|23323|496
1600303500000|2020-09-17 00:45:00|23350|23343|23340|23333|23350|23343|23335|23328|287
1600303800000|2020-09-17 00:50:00|23335|23328|23350|23343|23355|23348|23335|23328|223
1600304100000|2020-09-17 00:55:00|23352.5|23345.5|23340|23333|23355|23348|23340|23333|136
1600304400000|2020-09-17 01:00:00|23335|23328|23355|23348|23360|23353|23335|23328|314
1600304700000|2020-09-17 01:05:00|23352.5|23345.5|23355|23348|23355|23348|23345|23338|377
1600305000000|2020-09-17 01:10:00|23352.5|23345.5|23355|23348|23360|23353|23350|23343|305
1600305300000|2020-09-17 01:15:00|23357.5|23350.5|23395|23388|23400|23393|23355|23348|908
1600305600000|2020-09-17 01:20:00|23397.5|23390.5|23387.5|23380.5|23400|23393|23380|23373|729
1600305900000|2020-09-17 01:25:00|23390|23383|23390|23383|23405|23398|23387.5|23380.5|321
1600306200000|2020-09-17 01:30:00|23387.5|23380.5|23410|23403|23420|23413|23387.5|23380.5|605
1600306500000|2020-09-17 01:35:00|23405|23398|23400|23393|23410|23403|23400|23393|310
1600306800000|2020-09-17 01:40:00|23395|23388|23380|23373|23395|23388|23372.5|23365.5|290
1600307100000|2020-09-17 01:45:00|23377.5|23370.5|23360|23353|23385|23378|23360|23353|540
1600307400000|2020-09-17 01:50:00|23355|23348|23340|23333|23355|23348|23335|23328|884
1600307700000|2020-09-17 01:55:00|23337.5|23330.5|23310|23303|23340|23333|23305|23298|1281
1600308000000|2020-09-17 02:00:00|23307.5|23300.5|23320|23313|23320|23313|23300|23293|893
1600308300000|2020-09-17 02:05:00|23315|23308|23310|23303|23325|23318|23310|23303|415
1600308600000|2020-09-17 02:10:00|23315|23308|23325|23318|23325|23318|23310|23303|246
1600308900000|2020-09-17 02:15:00|23322.5|23315.5|23315|23308|23325|23318|23315|23308|464
1600309200000|2020-09-17 02:20:00|23310|23303|23315|23308|23320|23313|23310|23303|304
1600309500000|2020-09-17 02:25:00|23310|23303|23315|23308|23315|23308|23300|23293|586
1600309800000|2020-09-17 02:30:00|23310|23303|23340|23333|23340|23333|23310|23303|1097
1600310100000|2020-09-17 02:35:00|23337.5|23330.5|23335|23328|23340|23333|23332.5|23325.5|210
1600310400000|2020-09-17 02:40:00|23332.5|23325.5|23330|23323|23332.5|23325.5|23330|23323|42
1600310700000|2020-09-17 02:45:00|23325|23318|23320|23313|23330|23323|23315|23308|211
1600311000000|2020-09-17 02:50:00|23325|23318|23315|23308|23330|23323|23315|23308|327
1600311300000|2020-09-17 02:55:00|23317.5|23310.5|23320|23313|23325|23318|23315|23308|117
1600311600000|2020-09-17 03:00:00|23317.5|23310.5|23325|23318|23325|23318|23317.5|23310.5|52
1600311900000|2020-09-17 03:05:00|23327.5|23320.5|23325|23318|23330|23323|23320|23313|105
1600312200000|2020-09-17 03:10:00|23322.5|23315.5|23305|23298|23325|23318|23305|23298|223
1600312500000|2020-09-17 03:15:00|23300|23293|23265|23258|23300|23293|23262.5|23255.5|1445
1600312800000|2020-09-17 03:20:00|23267.5|23260.5|23265|23258|23270|23263|23250|23243|1251
1600313100000|2020-09-17 03:25:00|23267.5|23260.5|23275|23268|23275|23268|23260|23253|279
1600313400000|2020-09-17 03:30:00|23272.5|23265.5|23300|23293|23305|23298|23260|23253|668
1600313700000|2020-09-17 03:35:00|23297.5|23290.5|23305|23298|23310|23303|23295|23288|331
1600314000000|2020-09-17 03:40:00|23310|23303|23305|23298|23315|23308|23305|23298|384
1600314300000|2020-09-17 03:45:00|23310|23303|23325|23318|23330|23323|23305|23298|358
1600314600000|2020-09-17 03:50:00|23320|23313|23320|23313|23325|23318|23320|23313|120
1600314900000|2020-09-17 03:55:00|23325|23318|23320|23313|23325|23318|23320|23313|110
1600315200000|2020-09-17 04:00:00|23325|23318|23330|23323|23335|23328|23325|23318|215
1600315500000|2020-09-17 04:05:00|23332.5|23325.5|23320|23313|23335|23328|23317.5|23310.5|222
1600315800000|2020-09-17 04:10:00|23317.5|23310.5|23320|23313|23320|23313|23315|23308|97
1600316100000|2020-09-17 04:15:00|23322.5|23315.5|23320|23313|23330|23323|23320|23313|108
1600316400000|2020-09-17 04:20:00|23325|23318|23315|23308|23325|23318|23315|23308|111
1600316700000|2020-09-17 04:25:00|23317.5|23310.5|23320|23313|23325|23318|23315|23308|204
1600317000000|2020-09-17 04:30:00|23325|23318|23330|23323|23330|23323|23320|23313|114
1600317300000|2020-09-17 04:35:00|23327.5|23320.5|23320|23313|23330|23323|23315|23308|104
1600317600000|2020-09-17 04:40:00|23325|23318|23315|23308|23325|23318|23315|23308|185
1600317900000|2020-09-17 04:45:00|23320|23313|23320|23313|23325|23318|23315|23308|209
1600318200000|2020-09-17 04:50:00|23315|23308|23305|23298|23315|23308|23305|23298|146
1600318500000|2020-09-17 04:55:00|23300|23293|23300|23293|23300|23293|23300|23293|49
1600318800000|2020-09-17 05:00:00|23295|23288|23315|23308|23320|23313|23290|23283|497
1600319100000|2020-09-17 05:05:00|23320|23313|23325|23318|23335|23328|23317.5|23310.5|393
1600319400000|2020-09-17 05:10:00|23322.5|23315.5|23330|23323|23335|23328|23320|23313|543
1600319700000|2020-09-17 05:15:00|23327.5|23320.5|23320|23313|23327.5|23320.5|23320|23313|135
1600320000000|2020-09-17 05:20:00|23325|23318|23315|23308|23325|23318|23312.5|23305.5|351
1600320300000|2020-09-17 05:25:00|23320|23313|23320|23313|23325|23318|23320|23313|429
1600320600000|2020-09-17 05:30:00|23325|23318|23320|23313|23325|23318|23312.5|23305.5|433
1600320900000|2020-09-17 05:35:00|23322.5|23315.5|23325|23318|23325|23318|23320|23313|277
1600321200000|2020-09-17 05:40:00|23330|23323|23330|23323|23337.5|23330.5|23325|23318|317
1600321500000|2020-09-17 05:45:00|23332.5|23325.5|23320|23313|23332.5|23325.5|23320|23313|473
1600321800000|2020-09-17 05:50:00|23315|23308|23315|23308|23320|23313|23315|23308|519
1600322100000|2020-09-17 05:55:00|23317.5|23310.5|23320|23313|23320|23313|23310|23303|1631
1600322400000|2020-09-17 06:00:00|23317.5|23310.5|23310|23303|23317.5|23310.5|23300|23293|2755
1600322700000|2020-09-17 06:05:00|23305|23298|23290|23283|23305|23298|23285|23278|1602
1600323000000|2020-09-17 06:10:00|23292.5|23285.5|23255|23248|23295|23288|23255|23248|621
1600323300000|2020-09-17 06:15:00|23260|23253|23255|23248|23260|23253|23235|23228|564
1600323600000|2020-09-17 06:20:00|23250|23243|23235|23228|23250|23243|23225|23218|534
1600323900000|2020-09-17 06:25:00|23230|23223|23235|23228|23237.5|23230.5|23230|23223|110
1600324200000|2020-09-17 06:30:00|23230|23223|23240|23233|23240|23233|23215|23208|197
1600324500000|2020-09-17 06:35:00|23237.5|23230.5|23217.5|23210.5|23240|23233|23215|23208|92
1600324800000|2020-09-17 06:40:00|23215|23208|23230|23223|23230|23223|23212.5|23205.5|64
1600325100000|2020-09-17 06:45:00|23225|23218|23245|23238|23245|23238|23225|23218|68
1600325400000|2020-09-17 06:50:00|23242.5|23235.5|23240|23233|23250|23243|23237.5|23230.5|48
1600325700000|2020-09-17 06:55:00|23235|23228|23245|23238|23245|23238|23235|23228|89
1600326000000|2020-09-17 07:00:00|23242.5|23235.5|23235|23228|23250|23243|23222.5|23215.5|385
1600326300000|2020-09-17 07:05:00|23230|23223|23245|23238|23257.5|23250.5|23225|23218|366
1600326600000|2020-09-17 07:10:00|23242.5|23235.5|23245|23238|23257.5|23250.5|23230|23223|183
1600326900000|2020-09-17 07:15:00|23242.5|23235.5|23245|23238|23260|23253|23240|23233|313
1600327200000|2020-09-17 07:20:00|23240|23233|23240|23233|23245|23238|23235|23228|157
1600327500000|2020-09-17 07:25:00|23235|23228|23255|23248|23255|23248|23225|23218|284
1600327800000|2020-09-17 07:30:00|23252.5|23245.5|23280|23273|23285|23278|23252.5|23245.5|286
1600328100000|2020-09-17 07:35:00|23285|23278|23280|23273|23287.5|23280.5|23275|23268|276
1600328400000|2020-09-17 07:40:00|23275|23268|23260|23253|23280|23273|23260|23253|280
1600328700000|2020-09-17 07:45:00|23255|23248|23250|23243|23265|23258|23250|23243|173
1600329000000|2020-09-17 07:50:00|23252.5|23245.5|23260|23253|23260|23253|23250|23243|109
1600329300000|2020-09-17 07:55:00|23257.5|23250.5|23250|23243|23265|23258|23250|23243|75
1600329600000|2020-09-17 08:00:00|23252.5|23245.5|23267.5|23260.5|23270|23263|23252.5|23245.5|47
1600329900000|2020-09-17 08:05:00|23270|23263|23285|23278|23290|23283|23265|23258|179
1600330200000|2020-09-17 08:10:00|23290|23283|23270|23263|23290|23283|23270|23263|68
1600330500000|2020-09-17 08:15:00|23272.5|23265.5|23285|23278|23290|23283|23270|23263|130
1600330800000|2020-09-17 08:20:00|23287.5|23280.5|23295|23288|23300|23293|23285|23278|110
1600331100000|2020-09-17 08:25:00|23300|23293|23300|23293|23305|23298|23295|23288|74
1600331400000|2020-09-17 08:30:00|23305|23298|23295|23288|23305|23298|23290|23283|51
1600331700000|2020-09-17 08:35:00|23290|23283|23280|23273|23295|23288|23280|23273|37
1600332000000|2020-09-17 08:40:00|23285|23278|23295|23288|23295|23288|23285|23278|31
1600332300000|2020-09-17 08:45:00|23290|23283|23270|23263|23295|23288|23270|23263|40
1600332600000|2020-09-17 08:50:00|23272.5|23265.5|23290|23283|23290|23283|23270|23263|32
1600332900000|2020-09-17 08:55:00|23292.5|23285.5|23295|23288|23295|23288|23290|23283|38
1600333200000|2020-09-17 09:00:00|23297.5|23290.5|23300|23293|23310|23303|23295|23288|71
1600333500000|2020-09-17 09:05:00|23302.5|23295.5|23290|23283|23305|23298|23290|23283|53
1600333800000|2020-09-17 09:10:00|23295|23288|23300|23293|23310|23303|23285|23278|143
1600334100000|2020-09-17 09:15:00|23302.5|23295.5|23290|23283|23305|23298|23290|23283|96
1600334400000|2020-09-17 09:20:00|23292.5|23285.5|23300|23293|23305|23298|23290|23283|69
1600334700000|2020-09-17 09:25:00|23295|23288|23295|23288|23300|23293|23292.5|23285.5|16
1600335000000|2020-09-17 09:30:00|23297.5|23290.5|23290|23283|23300|23293|23290|23283|51
1600335300000|2020-09-17 09:35:00|23292.5|23285.5|23295|23288|23300|23293|23290|23283|25
1600335600000|2020-09-17 09:40:00|23290|23283|23290|23283|23300|23293|23285|23278|142
1600335900000|2020-09-17 09:45:00|23295|23288|23295|23288|23300|23293|23295|23288|101
1600336200000|2020-09-17 09:50:00|23290|23283|23297.5|23290.5|23300|23293|23290|23283|77
1600336500000|2020-09-17 09:55:00|23300|23293|23297.5|23290.5|23300|23293|23295|23288|27
1600336800000|2020-09-17 10:00:00|23300|23293|23295|23288|23300|23293|23295|23288|24
1600337100000|2020-09-17 10:05:00|23290|23283|23295|23288|23305|23298|23290|23283|29
1600337400000|2020-09-17 10:10:00|23290|23283|23300|23293|23305|23298|23285|23278|139
1600337700000|2020-09-17 10:15:00|23297.5|23290.5|23300|23293|23300|23293|23292.5|23285.5|26
1600338000000|2020-09-17 10:20:00|23305|23298|23310|23303|23310|23303|23305|23298|65
1600338300000|2020-09-17 10:25:00|23315|23308|23310|23303|23315|23308|23310|23303|31
1600338600000|2020-09-17 10:30:00|23315|23308|23317.5|23310.5|23325|23318|23315|23308|75
1600338900000|2020-09-17 10:35:00|23320|23313|23320|23313|23322.5|23315.5|23315|23308|70
1600339200000|2020-09-17 10:40:00|23315|23308|23315|23308|23315|23308|23310|23303|80
1600339500000|2020-09-17 10:45:00|23312.5|23305.5|23295|23288|23312.5|23305.5|23295|23288|55
1600339800000|2020-09-17 10:50:00|23297.5|23290.5|23300|23293|23305|23298|23295|23288|36
1600340100000|2020-09-17 10:55:00|23295|23288|23285|23278|23295|23288|23285|23278|75
1600340400000|2020-09-17 11:00:00|23280|23273|23290|23283|23290|23283|23280|23273|121
1600340700000|2020-09-17 11:05:00|23287.5|23280.5|23295|23288|23295|23288|23285|23278|49
1600341000000|2020-09-17 11:10:00|23297.5|23290.5|23295|23288|23297.5|23290.5|23290|23283|55
1600341300000|2020-09-17 11:15:00|23300|23293|23300|23293|23305|23298|23295|23288|90
1600341600000|2020-09-17 11:20:00|23295|23288|23290|23283|23300|23293|23285|23278|49
1600341900000|2020-09-17 11:25:00|23285|23278|23285|23278|23290|23283|23282.5|23275.5|61
1600342200000|2020-09-17 11:30:00|23287.5|23280.5|23295|23288|23300|23293|23285|23278|35
1600342500000|2020-09-17 11:35:00|23300|23293|23290|23283|23300|23293|23287.5|23280.5|33
1600342800000|2020-09-17 11:40:00|23292.5|23285.5|23285|23278|23295|23288|23285|23278|51
1600343100000|2020-09-17 11:45:00|23280|23273|23275|23268|23280|23273|23272.5|23265.5|60
1600343400000|2020-09-17 11:50:00|23277.5|23270.5|23275|23268|23280|23273|23275|23268|67
1600343700000|2020-09-17 11:55:00|23270|23263|23270|23263|23275|23268|23267.5|23260.5|39
1600344000000|2020-09-17 12:00:00|23267.5|23260.5|23260|23253|23270|23263|23255|23248|133
1600344300000|2020-09-17 12:05:00|23265|23258|23255|23248|23265|23258|23250|23243|60
1600344600000|2020-09-17 12:10:00|23250|23243|23260|23253|23260|23253|23250|23243|89
1600344900000|2020-09-17 12:15:00|23257.5|23250.5|23260|23253|23265|23258|23255|23248|57
1600345200000|2020-09-17 12:20:00|23262.5|23255.5|23270|23263|23275|23268|23260|23253|52
1600345500000|2020-09-17 12:25:00|||||||||25
1600345800000|2020-09-17 12:30:00|23267.5|23260.5|23260|23253|23270|23263|23260|23253|109
1600346100000|2020-09-17 12:35:00|23255|23248|23260|23253|23260|23253|23255|23248|35
1600346400000|2020-09-17 12:40:00|23255|23248|23255|23248|23255|23248|23245|23238|39
1600346700000|2020-09-17 12:45:00|23250|23243|23255|23248|23257.5|23250.5|23250|23243|123
1600347000000|2020-09-17 12:50:00|23252.5|23245.5|23250|23243|23255|23248|23245|23238|85
1600347300000|2020-09-17 12:55:00|23245|23238|23230|23223|23245|23238|23230|23223|152
1600347600000|2020-09-17 13:00:00|23232.5|23225.5|23230|23223|23235|23228|23225|23218|95
1600347900000|2020-09-17 13:05:00|23225|23218|23230|23223|23230|23223|23220|23213|209
1600348200000|2020-09-17 13:10:00|23227.5|23220.5|23220|23213|23230|23223|23220|23213|149
1600348500000|2020-09-17 13:15:00|23222.5|23215.5|23240|23233|23245|23238|23220|23213|137
1600348800000|2020-09-17 13:20:00|23237.5|23230.5|23245|23238|23245|23238|23235|23228|81
1600349100000|2020-09-17 13:25:00|23240|23233|23250|23243|23250|23243|23240|23233|74
1600349400000|2020-09-17 13:30:00|23245|23238|23260|23253|23260|23253|23240|23233|473
1600349700000|2020-09-17 13:35:00|23265|23258|23280|23273|23290|23283|23260|23253|632
1600350000000|2020-09-17 13:40:00|23285|23278|23280|23273|23285|23278|23275|23268|199
1600350300000|2020-09-17 13:45:00|23285|23278|23285|23278|23295|23288|23285|23278|208
1600350600000|2020-09-17 13:50:00|23287.5|23280.5|23310|23303|23315|23308|23285|23278|243
1600350900000|2020-09-17 13:55:00|23305|23298|23310|23303|23310|23303|23300|23293|139
1600351200000|2020-09-17 14:00:00|23315|23308|23325|23318|23330|23323|23315|23308|243
1600351500000|2020-09-17 14:05:00|23327.5|23320.5|23340|23333|23350|23343|23327.5|23320.5|250
1600351800000|2020-09-17 14:10:00|23342.5|23335.5|23355|23348|23360|23353|23340|23333|349
1600352100000|2020-09-17 14:15:00|23350|23343|23345|23338|23350|23343|23340|23333|155
1600352400000|2020-09-17 14:20:00|23350|23343|23335|23328|23365|23358|23335|23328|212
1600352700000|2020-09-17 14:25:00|23340|23333|23325|23318|23340|23333|23320|23313|607
1600353000000|2020-09-17 14:30:00|23320|23313|23337.5|23330.5|23340|23333|23315|23308|317
1600353300000|2020-09-17 14:35:00|23340|23333|23345|23338|23355|23348|23330|23323|245
1600353600000|2020-09-17 14:40:00|23342.5|23335.5|23345|23338|23355|23348|23340|23333|138
1600353900000|2020-09-17 14:45:00|23342.5|23335.5|23345|23338|23360|23353|23340|23333|234
1600354200000|2020-09-17 14:50:00|23350|23343|23350|23343|23355|23348|23345|23338|109
1600354500000|2020-09-17 14:55:00|23355|23348|23345|23338|23355|23348|23340|23333|105
1600354800000|2020-09-17 15:00:00|23350|23343|23375|23368|23375|23368|23345|23338|225
1600355100000|2020-09-17 15:05:00|23370|23363|23370|23363|23380|23373|23370|23363|171
1600355400000|2020-09-17 15:10:00|23372.5|23365.5|23380|23373|23380|23373|23370|23363|132
1600355700000|2020-09-17 15:15:00|23385|23378|23365|23358|23385|23378|23365|23358|266
1600356000000|2020-09-17 15:20:00|23367.5|23360.5|23367.5|23360.5|23375|23368|23365|23358|200
1600356300000|2020-09-17 15:25:00|23370|23363|23355|23348|23370|23363|23350|23343|372
1600356600000|2020-09-17 15:30:00|23350|23343|23345|23338|23365|23358|23340|23333|297
1600356900000|2020-09-17 15:35:00|23347.5|23340.5|23345|23338|23350|23343|23342.5|23335.5|78
1600357200000|2020-09-17 15:40:00|23347.5|23340.5|23340|23333|23350|23343|23340|23333|136
1600357500000|2020-09-17 15:45:00|23342.5|23335.5|23340|23333|23345|23338|23335|23328|155
1600357800000|2020-09-17 15:50:00|23342.5|23335.5|23337.5|23330.5|23342.5|23335.5|23335|23328|64
1600358100000|2020-09-17 15:55:00|23340|23333|23335|23328|23340|23333|23325|23318|167
1600358400000|2020-09-17 16:00:00|23330|23323|23335|23328|23340|23333|23330|23323|186
1600358700000|2020-09-17 16:05:00|23340|23333|23320|23313|23340|23333|23320|23313|83
1600359000000|2020-09-17 16:10:00|23325|23318|23310|23303|23325|23318|23305|23298|347
1600359300000|2020-09-17 16:15:00|23315|23308|23300|23293|23315|23308|23290|23283|421
1600359600000|2020-09-17 16:20:00|23295|23288|23310|23303|23310|23303|23295|23288|125
1600359900000|2020-09-17 16:25:00|23305|23298|23315|23308|23315|23308|23300|23293|121
1600360200000|2020-09-17 16:30:00|23312.5|23305.5|23315|23308|23320|23313|23310|23303|93
1600360500000|2020-09-17 16:35:00|23317.5|23310.5|23325|23318|23330|23323|23315|23308|133
1600360800000|2020-09-17 16:40:00|23320|23313|23320|23313|23330|23323|23315|23308|119
1600361100000|2020-09-17 16:45:00|23315|23308|23325|23318|23330|23323|23310|23303|133
1600361400000|2020-09-17 16:50:00|23320|23313|23330|23323|23335|23328|23320|23313|96
1600361700000|2020-09-17 16:55:00|23327.5|23320.5|23340|23333|23340|23333|23327.5|23320.5|74
1600362000000|2020-09-17 17:00:00|23335|23328|23335|23328|23342.5|23335.5|23332.5|23325.5|167
1600362300000|2020-09-17 17:05:00|23332.5|23325.5|23340|23333|23345|23338|23330|23323|54
1600362600000|2020-09-17 17:10:00|23337.5|23330.5|23335|23328|23340|23333|23330|23323|85
1600362900000|2020-09-17 17:15:00|23332.5|23325.5|23330|23323|23335|23328|23325|23318|110
1600363200000|2020-09-17 17:20:00|23327.5|23320.5|23330|23323|23335|23328|23325|23318|40
1600363500000|2020-09-17 17:25:00|23332.5|23325.5|23335|23328|23340|23333|23330|23323|43
1600363800000|2020-09-17 17:30:00|23337.5|23330.5|23345|23338|23345|23338|23335|23328|37
1600364100000|2020-09-17 17:35:00|23340|23333|23340|23333|23345|23338|23335|23328|43
1600364400000|2020-09-17 17:40:00|23342.5|23335.5|23345|23338|23350|23343|23335|23328|105
1600364700000|2020-09-17 17:45:00|23342.5|23335.5|23350|23343|23350|23343|23340|23333|31
1600365000000|2020-09-17 17:50:00|23347.5|23340.5|23345|23338|23350|23343|23340|23333|54
1600365300000|2020-09-17 17:55:00|23340|23333|23340|23333|23345|23338|23335|23328|32
1600365600000|2020-09-17 18:00:00|23345|23338|23355|23348|23360|23353|23340|23333|116
1600365900000|2020-09-17 18:05:00|23360|23353|23350|23343|23360|23353|23350|23343|50
1600366200000|2020-09-17 18:10:00|23352.5|23345.5|23355|23348|23360|23353|23350|23343|50
1600366500000|2020-09-17 18:15:00|23360|23353|23355|23348|23360|23353|23350|23343|87
1600366800000|2020-09-17 18:20:00|23350|23343|23345|23338|23355|23348|23345|23338|90
1600367100000|2020-09-17 18:25:00|23350|23343|23330|23323|23350|23343|23330|23323|100
1600367400000|2020-09-17 18:30:00|23332.5|23325.5|23325|23318|23335|23328|23325|23318|114
1600367700000|2020-09-17 18:35:00|23320|23313|23315|23308|23325|23318|23310|23303|116
1600368000000|2020-09-17 18:40:00|23312.5|23305.5|23320|23313|23320|23313|23310|23303|153
1600368300000|2020-09-17 18:45:00|23315|23308|23322.5|23315.5|23325|23318|23315|23308|80
1600368600000|2020-09-17 18:50:00|23325|23318|23325|23318|23327.5|23320.5|23320|23313|30
1600368900000|2020-09-17 18:55:00|23327.5|23320.5|23330|23323|23335|23328|23327.5|23320.5|109
1600369200000|2020-09-17 19:00:00|23332.5|23325.5|23310|23303|23335|23328|23310|23303|152
1600369500000|2020-09-17 19:05:00|23307.5|23300.5|23325|23318|23325|23318|23307.5|23300.5|75
1600369800000|2020-09-17 19:10:00|23327.5|23320.5|23340|23333|23345|23338|23325|23318|113
1600370100000|2020-09-17 19:15:00|23342.5|23335.5|23340|23333|23345|23338|23335|23328|129
1600370400000|2020-09-17 19:20:00|23342.5|23335.5|23335|23328|23345|23338|23335|23328|43
1600370700000|2020-09-17 19:25:00|23330|23323|23330|23323|23330|23323|23325|23318|78
1600371000000|2020-09-17 19:30:00|23327.5|23320.5|23345|23338|23350|23343|23325|23318|132
1600371300000|2020-09-17 19:35:00|23347.5|23340.5|23355|23348|23355|23348|23340|23333|145
1600371600000|2020-09-17 19:40:00|23360|23353|23350|23343|23365|23358|23350|23343|208
1600371900000|2020-09-17 19:45:00|23352.5|23345.5|23360|23353|23365|23358|23345|23338|161
1600372200000|2020-09-17 19:50:00|23355|23348|23360|23353|23365|23358|23350|23343|166
1600372500000|2020-09-17 19:55:00|23362.5|23355.5|23365|23358|23365|23358|23345|23338|246
1600372800000|2020-09-17 20:00:00|23362.5|23355.5|23360|23353|23365|23358|23355|23348|207
1600373100000|2020-09-17 20:05:00|23357.5|23350.5|23360|23353|23360|23353|23355|23348|31
1600373400000|2020-09-17 20:10:00|23362.5|23355.5|23360|23353|23362.5|23355.5|23360|23353|54
1600373700000|2020-09-17 20:15:00|23364|23349|23364|23349|23364|23349|23359|23344|58
1600374000000|2020-09-17 20:20:00|23359|23344|23364|23349|23364|23349|23359|23344|40
1600374300000|2020-09-17 20:25:00|23361.5|23346.5|23374|23359|23374|23359|23359|23344|69
1600374600000|2020-09-17 20:30:00|23371.5|23356.5|23379|23364|23381.5|23366.5|23371.5|23356.5|85
1600374900000|2020-09-17 20:35:00|||||||||2
1600375200000|2020-09-17 20:40:00|23376.5|23361.5|23374|23359|23376.5|23361.5|23374|23359|1
1600375500000|2020-09-17 20:45:00|23369|23354|23374|23359|23374|23359|23369|23354|47
1600375800000|2020-09-17 20:50:00|23371.5|23356.5|23364|23349|23374|23359|23361.5|23346.5|20
1600376100000|2020-09-17 20:55:00|23361.5|23346.5|23363|23333|23365.2|23349|23356.5|23331.6|27
1600376400000|2020-09-17 21:00:00|23362.6|23332.6|23359.6|23329.6|23365.4|23335.4|23358.8|23328.8|0
1600376700000|2020-09-17 21:05:00|23362.1|23332.1|23358.4|23328.4|23362.8|23332.8|23358.4|23328.4|0
1600377000000|2020-09-17 21:10:00|23361.9|23331.9|23357.5|23327.5|23361.9|23331.9|23355.4|23325.4|0
1600377300000|2020-09-17 21:15:00|23357.3|23327.3|23357.7|23327.7|23358|23328|23357|23327|0
1600377600000|2020-09-17 21:20:00|23357.5|23327.5|23359.3|23329.3|23359.6|23329.6|23357.5|23327.5|0
1600377900000|2020-09-17 21:25:00|23360.5|23330.5|23358.4|23328.4|23360.5|23330.5|23356.6|23326.6|0
1600378200000|2020-09-17 21:30:00|23358.7|23328.7|23358.7|23328.7|23359.2|23329.2|23357.4|23327.4|0
1600378500000|2020-09-17 21:35:00|23358.3|23328.3|23358.1|23328.1|23358.4|23328.4|23354.6|23324.6|0
1600378800000|2020-09-17 21:40:00|23358.4|23328.4|23357.3|23327.3|23358.4|23328.4|23357.3|23327.3|0
1600379100000|2020-09-17 21:45:00|23358.1|23328.1|23359.4|23329.4|23360.1|23330.1|23358.1|23328.1|0
1600379400000|2020-09-17 21:50:00|23358.8|23328.8|23358.7|23328.7|23360.1|23330.1|23358.1|23328.1|0
1600379700000|2020-09-17 21:55:00|23358.5|23328.5|23357.4|23327.4|23359.2|23329.2|23357.4|23327.4|0
1600380000000|2020-09-17 22:00:00|23348.4|23318.4|23356.5|23341.5|23362.4|23344|23348.4|23318.4|0
1600380300000|2020-09-17 22:05:00|23354|23339|23361.5|23346.5|23361.5|23346.5|23354|23339|2
1600380600000|2020-09-17 22:10:00|23364|23349|23369|23354|23376.5|23361.5|23364|23349|10
1600380900000|2020-09-17 22:15:00|23371.5|23356.5|23364|23349|23371.5|23356.5|23364|23349|3
1600381200000|2020-09-17 22:20:00|23366.5|23351.5|23374|23359|23374|23359|23366.5|23351.5|0
1600381500000|2020-09-17 22:25:00|23379|23364|23376.5|23361.5|23379|23364|23376.5|23361.5|11
1600381800000|2020-09-17 22:30:00|23379|23364|23384|23369|23384|23369|23376.5|23361.5|3
1600382100000|2020-09-17 22:35:00|23381.5|23366.5|23384|23369|23384|23369|23381.5|23366.5|1
1600382400000|2020-09-17 22:40:00|23386.5|23371.5|23386.5|23371.5|23389|23374|23384|23369|4
1600382700000|2020-09-17 22:45:00|23389|23374|23389|23374|23391.5|23376.5|23386.5|23371.5|7
1600383000000|2020-09-17 22:50:00|23391.5|23376.5|23389.3|23374.3|23391.8|23376.8|23386.8|23371.8|11
1600383300000|2020-09-17 22:55:00|23396.8|23381.8|23401.8|23386.8|23401.8|23386.8|23396.8|23381.8|31
1600383600000|2020-09-17 23:00:00|23406.8|23391.8|23406.8|23391.8|23409.3|23394.3|23401.8|23386.8|37
1600383900000|2020-09-17 23:05:00|23409.3|23394.3|23406.8|23391.8|23411.8|23396.8|23406.8|23391.8|11
1600384200000|2020-09-17 23:10:00|23401.8|23386.8|23401.8|23386.8|23401.8|23386.8|23401.8|23386.8|9
1600384500000|2020-09-17 23:15:00|23404.3|23389.3|23394.3|23379.3|23406.8|23391.8|23394.3|23379.3|37
1600384800000|2020-09-17 23:20:00|23401.8|23386.8|23399.3|23384.3|23406.8|23391.8|23396.8|23381.8|56
1600385100000|2020-09-17 23:25:00|23396.8|23381.8|23406.8|23391.8|23409.3|23394.3|23396.8|23381.8|55
1600385400000|2020-09-17 23:30:00|23404.3|23389.3|23382.8|23375.8|23404.3|23393.3|23377.8|23370.8|196
1600385700000|2020-09-17 23:35:00|23387.8|23380.8|23382.8|23375.8|23387.8|23380.8|23372.8|23365.8|168
1600386000000|2020-09-17 23:40:00|23385.3|23378.3|23362.8|23355.8|23387.8|23380.8|23362.8|23355.8|322
1600386300000|2020-09-17 23:45:00|23360.3|23353.3|23342.8|23335.8|23362.8|23355.8|23342.8|23335.8|558
1600386600000|2020-09-17 23:50:00|23347.8|23340.8|23337.8|23330.8|23347.8|23340.8|23337.8|23330.8|233
1600386900000|2020-09-17 23:55:00|23332.8|23325.8|23327.8|23320.8|23332.8|23325.8|23325.3|23318.3|436
1600387200000|2020-09-18 00:00:00|23322.8|23315.8|23327.8|23320.8|23342.8|23335.8|23307.8|23300.8|1248
1600387500000|2020-09-18 00:05:00|23322.8|23315.8|23350.3|23343.3|23357.8|23350.8|23317.8|23310.8|1214
1600387800000|2020-09-18 00:10:00|23347.8|23340.8|23387.8|23380.8|23392.8|23385.8|23347.8|23340.8|1284
1600388100000|2020-09-18 00:15:00|23382.8|23375.8|23370.3|23363.3|23385.3|23378.3|23365.3|23358.3|874
1600388400000|2020-09-18 00:20:00|23367.8|23360.8|23352.8|23345.8|23372.8|23365.8|23352.8|23345.8|311
1600388700000|2020-09-18 00:25:00|23347.8|23340.8|23347.8|23340.8|23360.3|23353.3|23342.8|23335.8|603
1600389000000|2020-09-18 00:30:00|23352.8|23345.8|23377.8|23370.8|23387.8|23380.8|23352.8|23345.8|442
1600389300000|2020-09-18 00:35:00|23372.8|23365.8|23367.8|23360.8|23382.8|23375.8|23365.3|23358.3|187
1600389600000|2020-09-18 00:40:00|23372.8|23365.8|23347.8|23340.8|23372.8|23365.8|23347.8|23340.8|249
1600389900000|2020-09-18 00:45:00|23352.8|23345.8|23342.8|23335.8|23355.3|23348.3|23337.8|23330.8|438
1600390200000|2020-09-18 00:50:00|23345.3|23338.3|23342.8|23335.8|23347.8|23340.8|23327.8|23320.8|268
1600390500000|2020-09-18 00:55:00|23345.3|23338.3|23332.8|23325.8|23347.8|23340.8|23322.8|23315.8|435
1600390800000|2020-09-18 01:00:00|23337.8|23330.8|23350.3|23343.3|23357.8|23350.8|23332.8|23325.8|436
1600391100000|2020-09-18 01:05:00|23352.8|23345.8|23332.8|23325.8|23357.8|23350.8|23332.8|23325.8|259
1600391400000|2020-09-18 01:10:00|23335.3|23328.3|23317.8|23310.8|23337.8|23330.8|23305.3|23298.3|959
1600391700000|2020-09-18 01:15:00|23320.3|23313.3|23312.8|23305.8|23322.8|23315.8|23297.8|23290.8|625
1600392000000|2020-09-18 01:20:00|23310.3|23303.3|23322.8|23315.8|23322.8|23315.8|23302.8|23295.8|455
1600392300000|2020-09-18 01:25:00|23320.3|23313.3|23307.8|23300.8|23320.3|23313.3|23302.8|23295.8|384
1600392600000|2020-09-18 01:30:00|23302.8|23295.8|23292.8|23285.8|23312.8|23305.8|23287.8|23280.8|633
1600392900000|2020-09-18 01:35:00|23290.3|23283.3|23307.8|23300.8|23312.8|23305.8|23287.8|23280.8|388
1600393200000|2020-09-18 01:40:00|23305.3|23298.3|23312.8|23305.8|23312.8|23305.8|23292.8|23285.8|298
1600393500000|2020-09-18 01:45:00|23310.3|23303.3|23297.8|23290.8|23312.8|23305.8|23297.8|23290.8|252
1600393800000|2020-09-18 01:50:00|23300.3|23293.3|23317.8|23310.8|23317.8|23310.8|23297.8|23290.8|338
1600394100000|2020-09-18 01:55:00|23315.3|23308.3|23322.8|23315.8|23327.8|23320.8|23312.8|23305.8|497
1600394400000|2020-09-18 02:00:00|23325.3|23318.3|23317.8|23310.8|23327.8|23320.8|23317.8|23310.8|267
1600394700000|2020-09-18 02:05:00|23322.8|23315.8|23322.8|23315.8|23332.8|23325.8|23322.8|23315.8|213
1600395000000|2020-09-18 02:10:00|23320.3|23313.3|23322.8|23315.8|23327.8|23320.8|23312.8|23305.8|147
1600395300000|2020-09-18 02:15:00|23327.8|23320.8|23347.8|23340.8|23352.8|23345.8|23322.8|23315.8|433
1600395600000|2020-09-18 02:20:00|23350.3|23343.3|23347.8|23340.8|23357.8|23350.8|23347.8|23340.8|289
1600395900000|2020-09-18 02:25:00|23342.8|23335.8|23347.8|23340.8|23347.8|23340.8|23342.8|23335.8|106
1600396200000|2020-09-18 02:30:00|23345.3|23338.3|23342.8|23335.8|23347.8|23340.8|23342.8|23335.8|146
1600396500000|2020-09-18 02:35:00|23345.3|23338.3|23337.8|23330.8|23347.8|23340.8|23335.3|23328.3|75
1600396800000|2020-09-18 02:40:00|23332.8|23325.8|23342.8|23335.8|23342.8|23335.8|23332.8|23325.8|66
1600397100000|2020-09-18 02:45:00|23340.3|23333.3|23337.8|23330.8|23342.8|23335.8|23337.8|23330.8|82
1600397400000|2020-09-18 02:50:00|23332.8|23325.8|23332.8|23325.8|23337.8|23330.8|23332.8|23325.8|37
1600397700000|2020-09-18 02:55:00|23335.3|23328.3|23337.8|23330.8|23342.8|23335.8|23332.8|23325.8|93
1600398000000|2020-09-18 03:00:00|23340.3|23333.3|23347.8|23340.8|23347.8|23340.8|23337.8|23330.8|104
1600398300000|2020-09-18 03:05:00|23350.3|23343.3|23347.8|23340.8|23352.8|23345.8|23347.8|23340.8|113
1600398600000|2020-09-18 03:10:00|23350.3|23343.3|23342.8|23335.8|23352.8|23345.8|23342.8|23335.8|242
1600398900000|2020-09-18 03:15:00|23347.8|23340.8|23337.8|23330.8|23347.8|23340.8|23337.8|23330.8|91
1600399200000|2020-09-18 03:20:00|23342.8|23335.8|23342.8|23335.8|23347.8|23340.8|23337.8|23330.8|287
1600399500000|2020-09-18 03:25:00|23337.8|23330.8|23337.8|23330.8|23337.8|23330.8|23337.8|23330.8|46
1600399800000|2020-09-18 03:30:00|23340.3|23333.3|23327.8|23320.8|23342.8|23335.8|23327.8|23320.8|416
1600400100000|2020-09-18 03:35:00|23325.3|23318.3|23322.8|23315.8|23327.8|23320.8|23322.8|23315.8|194
1600400400000|2020-09-18 03:40:00|23325.3|23318.3|23317.8|23310.8|23327.8|23320.8|23317.8|23310.8|360
1600400700000|2020-09-18 03:45:00|23322.8|23315.8|23322.8|23315.8|23322.8|23315.8|23322.8|23315.8|80
1600401000000|2020-09-18 03:50:00|23327.8|23320.8|23322.8|23315.8|23327.8|23320.8|23322.8|23315.8|155
1600401300000|2020-09-18 03:55:00|23325.3|23318.3|23317.8|23310.8|23325.3|23318.3|23317.8|23310.8|179
1600401600000|2020-09-18 04:00:00|23320.3|23313.3|23322.8|23315.8|23322.8|23315.8|23312.8|23305.8|294
1600401900000|2020-09-18 04:05:00|23317.8|23310.8|23322.8|23315.8|23322.8|23315.8|23317.8|23310.8|98
1600402200000|2020-09-18 04:10:00|23325.3|23318.3|23322.8|23315.8|23327.8|23320.8|23322.8|23315.8|62
1600402500000|2020-09-18 04:15:00|23327.8|23320.8|23330.3|23323.3|23332.8|23325.8|23322.8|23315.8|169
1600402800000|2020-09-18 04:20:00|23327.8|23320.8|23337.8|23330.8|23337.8|23330.8|23327.8|23320.8|83
1600403100000|2020-09-18 04:25:00|23332.8|23325.8|23327.8|23320.8|23337.8|23330.8|23327.8|23320.8|245
1600403400000|2020-09-18 04:30:00|23332.8|23325.8|23337.8|23330.8|23337.8|23330.8|23327.8|23320.8|172
1600403700000|2020-09-18 04:35:00|23342.8|23335.8|23342.8|23335.8|23347.8|23340.8|23337.8|23330.8|261
1600404000000|2020-09-18 04:40:00|23345.3|23338.3|23347.8|23340.8|23347.8|23340.8|23342.8|23335.8|179
1600404300000|2020-09-18 04:45:00|23350.3|23343.3|23342.8|23335.8|23350.3|23343.3|23342.8|23335.8|231
1600404600000|2020-09-18 04:50:00|23345.3|23338.3|23342.8|23335.8|23345.3|23338.3|23337.8|23330.8|138
1600404900000|2020-09-18 04:55:00|23340.3|23333.3|23340.3|23333.3|23342.8|23335.8|23337.8|23330.8|219
1600405200000|2020-09-18 05:00:00|23342.8|23335.8|23347.8|23340.8|23347.8|23340.8|23337.8|23330.8|243
1600405500000|2020-09-18 05:05:00|23345.3|23338.3|23337.8|23330.8|23347.8|23340.8|23337.8|23330.8|250
1600405800000|2020-09-18 05:10:00|23332.8|23325.8|23332.8|23325.8|23332.8|23325.8|23332.8|23325.8|168
1600406100000|2020-09-18 05:15:00|23327.8|23320.8|23332.8|23325.8|23337.8|23330.8|23327.8|23320.8|457
1600406400000|2020-09-18 05:20:00|23337.8|23330.8|23337.8|23330.8|23342.8|23335.8|23337.8|23330.8|215
1600406700000|2020-09-18 05:25:00|23342.8|23335.8|23342.8|23335.8|23342.8|23335.8|23335.3|23328.3|453
1600407000000|2020-09-18 05:30:00|23337.8|23330.8|23337.8|23330.8|23342.8|23335.8|23332.8|23325.8|378
1600407300000|2020-09-18 05:35:00|23332.8|23325.8|23332.8|23325.8|23337.8|23330.8|23332.8|23325.8|184
1600407600000|2020-09-18 05:40:00|23337.8|23330.8|23337.8|23330.8|23337.8|23330.8|23337.8|23330.8|62
1600407900000|2020-09-18 05:45:00|23332.8|23325.8|23332.8|23325.8|23332.8|23325.8|23327.8|23320.8|543
1600408200000|2020-09-18 05:50:00|23337.8|23330.8|23337.8|23330.8|23337.8|23330.8|23327.8|23320.8|325
1600408500000|2020-09-18 05:55:00|23342.8|23335.8|23347.8|23340.8|23357.8|23350.8|23337.8|23330.8|1378
1600408800000|2020-09-18 06:00:00|23352.8|23345.8|23357.8|23350.8|23362.8|23355.8|23342.8|23335.8|2339
1600409100000|2020-09-18 06:05:00|23360.3|23353.3|23357.8|23350.8|23362.8|23355.8|23347.8|23340.8|973
1600409400000|2020-09-18 06:10:00|23352.8|23345.8|23372.8|23365.8|23382.8|23375.8|23352.8|23345.8|1151
1600409700000|2020-09-18 06:15:00|23367.8|23360.8|23357.8|23350.8|23377.8|23370.8|23347.8|23340.8|1097
1600410000000|2020-09-18 06:20:00|23360.3|23353.3|23377.8|23370.8|23382.8|23375.8|23360.3|23353.3|316
1600410300000|2020-09-18 06:25:00|23380.3|23373.3|23367.8|23360.8|23382.8|23375.8|23362.8|23355.8|190
1600410600000|2020-09-18 06:30:00|23365.3|23358.3|23367.8|23360.8|23367.8|23360.8|23357.8|23350.8|79
1600410900000|2020-09-18 06:35:00|23370.3|23363.3|23367.8|23360.8|23370.3|23363.3|23367.8|23360.8|18
1600411200000|2020-09-18 06:40:00|23365.3|23358.3|23357.8|23350.8|23367.8|23360.8|23352.8|23345.8|46
1600411500000|2020-09-18 06:45:00|23352.8|23345.8|23345.3|23338.3|23352.8|23345.8|23340.3|23333.3|96
1600411800000|2020-09-18 06:50:00|23342.8|23335.8|23337.8|23330.8|23347.8|23340.8|23337.8|23330.8|34
1600412100000|2020-09-18 06:55:00|23342.8|23335.8|23345.3|23338.3|23345.3|23338.3|23332.8|23325.8|48
1600412400000|2020-09-18 07:00:00|23342.8|23335.8|23327.8|23320.8|23342.8|23335.8|23317.8|23310.8|219
1600412700000|2020-09-18 07:05:00|23325.3|23318.3|23315.3|23308.3|23332.8|23325.8|23312.8|23305.8|113
1600413000000|2020-09-18 07:10:00|23317.8|23310.8|23317.8|23310.8|23332.8|23325.8|23312.8|23305.8|41
1600413300000|2020-09-18 07:15:00|23320.3|23313.3|23322.8|23315.8|23327.8|23320.8|23307.8|23300.8|77
1600413600000|2020-09-18 07:20:00|23327.8|23320.8|23320.3|23313.3|23327.8|23320.8|23312.8|23305.8|84
1600413900000|2020-09-18 07:25:00|23317.8|23310.8|23317.8|23310.8|23322.8|23315.8|23312.8|23305.8|114
1600414200000|2020-09-18 07:30:00|23322.8|23315.8|23307.8|23300.8|23332.8|23325.8|23302.8|23295.8|371
1600414500000|2020-09-18 07:35:00|23305.3|23298.3|23320.3|23313.3|23322.8|23315.8|23302.8|23295.8|205
1600414800000|2020-09-18 07:40:00|23317.8|23310.8|23327.8|23320.8|23332.8|23325.8|23312.8|23305.8|54
1600415100000|2020-09-18 07:45:00|23325.3|23318.3|23317.8|23310.8|23325.3|23318.3|23312.8|23305.8|18
1600415400000|2020-09-18 07:50:00|23322.8|23315.8|23307.8|23300.8|23322.8|23315.8|23305.3|23298.3|100
1600415700000|2020-09-18 07:55:00|23310.3|23303.3|23312.8|23305.8|23312.8|23305.8|23307.8|23300.8|104
1600416000000|2020-09-18 08:00:00|23310.3|23303.3|23312.8|23305.8|23317.8|23310.8|23305.3|23298.3|184
1600416300000|2020-09-18 08:05:00|23315.3|23308.3|23312.8|23305.8|23317.8|23310.8|23312.8|23305.8|27
1600416600000|2020-09-18 08:10:00|23315.3|23308.3|23322.8|23315.8|23322.8|23315.8|23312.8|23305.8|30
1600416900000|2020-09-18 08:15:00|23325.3|23318.3|23337.8|23330.8|23337.8|23330.8|23325.3|23318.3|47
1600417200000|2020-09-18 08:20:00|23332.8|23325.8|23332.8|23325.8|23332.8|23325.8|23327.8|23320.8|27
1600417500000|2020-09-18 08:25:00|23337.8|23330.8|23332.8|23325.8|23337.8|23330.8|23332.8|23325.8|15
1600417800000|2020-09-18 08:30:00|23327.8|23320.8|23322.8|23315.8|23332.8|23325.8|23317.8|23310.8|46
1600418100000|2020-09-18 08:35:00|23320.3|23313.3|23327.8|23320.8|23327.8|23320.8|23317.8|23310.8|30
1600418400000|2020-09-18 08:40:00|23322.8|23315.8|23322.8|23315.8|23327.8|23320.8|23322.8|23315.8|9
1600418700000|2020-09-18 08:45:00|23317.8|23310.8|23322.8|23315.8|23322.8|23315.8|23317.8|23310.8|34
1600419000000|2020-09-18 08:50:00|23320.3|23313.3|23312.8|23305.8|23322.8|23315.8|23312.8|23305.8|108
1600419300000|2020-09-18 08:55:00|23317.8|23310.8|23317.8|23310.8|23322.8|23315.8|23317.8|23310.8|65
1600419600000|2020-09-18 09:00:00|23320.3|23313.3|23327.8|23320.8|23332.8|23325.8|23312.8|23305.8|62
1600419900000|2020-09-18 09:05:00|23325.3|23318.3|23322.8|23315.8|23327.8|23320.8|23312.8|23305.8|72
1600420200000|2020-09-18 09:10:00|23317.8|23310.8|23332.8|23325.8|23337.8|23330.8|23317.8|23310.8|82
1600420500000|2020-09-18 09:15:00|23330.3|23323.3|23337.8|23330.8|23337.8|23330.8|23327.8|23320.8|51
1600420800000|2020-09-18 09:20:00|23335.3|23328.3|23332.8|23325.8|23337.8|23330.8|23332.8|23325.8|13
1600421100000|2020-09-18 09:25:00|23335.3|23328.3|23340.3|23333.3|23345.3|23338.3|23332.8|23325.8|82
1600421400000|2020-09-18 09:30:00|23337.8|23330.8|23337.8|23330.8|23342.8|23335.8|23337.8|23330.8|83
1600421700000|2020-09-18 09:35:00|23335.3|23328.3|23337.8|23330.8|23337.8|23330.8|23330.3|23323.3|31
1600422000000|2020-09-18 09:40:00|23340.3|23333.3|23337.8|23330.8|23342.8|23335.8|23332.8|23325.8|34
1600422300000|2020-09-18 09:45:00|23342.8|23335.8|23332.8|23325.8|23342.8|23335.8|23332.8|23325.8|33
1600422600000|2020-09-18 09:50:00|23337.8|23330.8|23317.8|23310.8|23337.8|23330.8|23312.8|23305.8|164
1600422900000|2020-09-18 09:55:00|23320.3|23313.3|23317.8|23310.8|23332.8|23325.8|23307.8|23300.8|409
1600423200000|2020-09-18 10:00:00|23315.3|23308.3|23312.8|23305.8|23317.8|23310.8|23307.8|23300.8|82
1600423500000|2020-09-18 10:05:00|23315.3|23308.3|23312.8|23305.8|23317.8|23310.8|23312.8|23305.8|829
1600423800000|2020-09-18 10:10:00|23317.8|23310.8|23317.8|23310.8|23322.8|23315.8|23312.8|23305.8|219
1600424100000|2020-09-18 10:15:00|23312.8|23305.8|23312.8|23305.8|23317.8|23310.8|23307.8|23300.8|351
1600424400000|2020-09-18 10:20:00|23315.3|23308.3|23317.8|23310.8|23322.8|23315.8|23312.8|23305.8|49
1600424700000|2020-09-18 10:25:00|23320.3|23313.3|23322.8|23315.8|23322.8|23315.8|23317.8|23310.8|30
1600425000000|2020-09-18 10:30:00|23327.8|23320.8|23327.8|23320.8|23332.8|23325.8|23322.8|23315.8|29
1600425300000|2020-09-18 10:35:00|23330.3|23323.3|23327.8|23320.8|23332.8|23325.8|23327.8|23320.8|11
1600425600000|2020-09-18 10:40:00|23322.8|23315.8|23322.8|23315.8|23327.8|23320.8|23322.8|23315.8|32
1600425900000|2020-09-18 10:45:00|23325.3|23318.3|23327.8|23320.8|23327.8|23320.8|23322.8|23315.8|11
1600426200000|2020-09-18 10:50:00|23325.3|23318.3|23327.8|23320.8|23327.8|23320.8|23322.8|23315.8|15
1600426500000|2020-09-18 10:55:00|23325.3|23318.3|23327.8|23320.8|23332.8|23325.8|23325.3|23318.3|18
1600426800000|2020-09-18 11:00:00|23330.3|23323.3|23337.8|23330.8|23337.8|23330.8|23327.8|23320.8|14
1600427100000|2020-09-18 11:05:00|23332.8|23325.8|23332.8|23325.8|23337.8|23330.8|23332.8|23325.8|22
1600427400000|2020-09-18 11:10:00|23335.3|23328.3|23332.8|23325.8|23337.8|23330.8|23332.8|23325.8|180
1600427700000|2020-09-18 11:15:00|23337.8|23330.8|23332.8|23325.8|23337.8|23330.8|23330.3|23323.3|21
1600428000000|2020-09-18 11:20:00|23330.3|23323.3|23332.8|23325.8|23332.8|23325.8|23327.8|23320.8|25
1600428300000|2020-09-18 11:25:00|23327.8|23320.8|23332.8|23325.8|23332.8|23325.8|23327.8|23320.8|173
1600428600000|2020-09-18 11:30:00|23327.8|23320.8|23332.8|23325.8|23337.8|23330.8|23327.8|23320.8|81
1600428900000|2020-09-18 11:35:00|23337.8|23330.8|23332.8|23325.8|23337.8|23330.8|23327.8|23320.8|24
1600429200000|2020-09-18 11:40:00|23327.8|23320.8|23327.8|23320.8|23332.8|23325.8|23327.8|23320.8|21
1600429500000|2020-09-18 11:45:00|23322.8|23315.8|23327.8|23320.8|23332.8|23325.8|23322.8|23315.8|38
1600429800000|2020-09-18 11:50:00|23330.3|23323.3|23317.8|23310.8|23330.3|23323.3|23317.8|23310.8|43
1600430100000|2020-09-18 11:55:00|23312.8|23305.8|23317.8|23310.8|23317.8|23310.8|23312.8|23305.8|139
1600430400000|2020-09-18 12:00:00|23315.3|23308.3|23312.8|23305.8|23317.8|23310.8|23307.8|23300.8|111
1600430700000|2020-09-18 12:05:00|23315.3|23308.3|23320.3|23313.3|23322.8|23315.8|23312.8|23305.8|37
1600431000000|2020-09-18 12:10:00|23317.8|23310.8|23312.8|23305.8|23322.8|23315.8|23312.8|23305.8|64
1600431300000|2020-09-18 12:15:00|23315.3|23308.3|23317.8|23310.8|23317.8|23310.8|23315.3|23308.3|22
1600431600000|2020-09-18 12:20:00|23312.8|23305.8|23312.8|23305.8|23317.8|23310.8|23307.8|23300.8|48
1600431900000|2020-09-18 12:25:00|23310.3|23303.3|23317.8|23310.8|23317.8|23310.8|23307.8|23300.8|213
1600432200000|2020-09-18 12:30:00|23315.3|23308.3|23312.8|23305.8|23317.8|23310.8|23312.8|23305.8|77
1600432500000|2020-09-18 12:35:00|23317.8|23310.8|23317.8|23310.8|23322.8|23315.8|23317.8|23310.8|175
1600432800000|2020-09-18 12:40:00|23320.3|23313.3|23317.8|23310.8|23322.8|23315.8|23317.8|23310.8|22
1600433400000|2020-09-18 12:50:00|23312.8|23305.8|23307.8|23300.8|23312.8|23305.8|23307.8|23300.8|31
1600433700000|2020-09-18 12:55:00|23310.3|23303.3|23317.8|23310.8|23317.8|23310.8|23310.3|23303.3|30
1600434000000|2020-09-18 13:00:00|23322.8|23315.8|23322.8|23315.8|23322.8|23315.8|23322.8|23315.8|15
1600434300000|2020-09-18 13:05:00|23327.8|23320.8|23327.8|23320.8|23327.8|23320.8|23327.8|23320.8|26
1600434600000|2020-09-18 13:10:00|23322.8|23315.8|23322.8|23315.8|23327.8|23320.8|23322.8|23315.8|35
1600434900000|2020-09-18 13:15:00|23317.8|23310.8|23317.8|23310.8|23322.8|23315.8|23317.8|23310.8|102
1600435200000|2020-09-18 13:20:00|23322.8|23315.8|23322.8|23315.8|23322.8|23315.8|23317.8|23310.8|69
1600435500000|2020-09-18 13:25:00|23320.3|23313.3|23312.8|23305.8|23327.8|23320.8|23312.8|23305.8|51
1600435800000|2020-09-18 13:30:00|23307.8|23300.8|23307.8|23300.8|23312.8|23305.8|23302.8|23295.8|264
1600436100000|2020-09-18 13:35:00|23302.8|23295.8|23307.8|23300.8|23307.8|23300.8|23302.8|23295.8|109
1600436400000|2020-09-18 13:40:00|23302.8|23295.8|23297.8|23290.8|23317.8|23310.8|23297.8|23290.8|143
1600436700000|2020-09-18 13:45:00|23292.8|23285.8|23272.8|23265.8|23292.8|23285.8|23267.8|23260.8|241
1600437000000|2020-09-18 13:50:00|23270.3|23263.3|23272.8|23265.8|23277.8|23270.8|23255.3|23248.3|572
1600437300000|2020-09-18 13:55:00|23267.8|23260.8|23287.8|23280.8|23287.8|23280.8|23267.8|23260.8|183
1600437600000|2020-09-18 14:00:00|23292.8|23285.8|23302.8|23295.8|23302.8|23295.8|23287.8|23280.8|106
1600437900000|2020-09-18 14:05:00|23300.3|23293.3|23297.8|23290.8|23307.8|23300.8|23292.8|23285.8|64
1600438200000|2020-09-18 14:10:00|23295.3|23288.3|23297.8|23290.8|23302.8|23295.8|23292.8|23285.8|161
1600438500000|2020-09-18 14:15:00|23302.8|23295.8|23302.8|23295.8|23307.8|23300.8|23297.8|23290.8|133
1600438800000|2020-09-18 14:20:00|23300.3|23293.3|23302.8|23295.8|23307.8|23300.8|23292.8|23285.8|81
1600439100000|2020-09-18 14:25:00|23297.8|23290.8|23297.8|23290.8|23302.8|23295.8|23292.8|23285.8|105
1600439400000|2020-09-18 14:30:00|23302.8|23295.8|23282.8|23275.8|23302.8|23295.8|23282.8|23275.8|165
1600439700000|2020-09-18 14:35:00|23285.3|23278.3|23282.8|23275.8|23287.8|23280.8|23272.8|23265.8|70
1600440000000|2020-09-18 14:40:00|23287.8|23280.8|23292.8|23285.8|23292.8|23285.8|23277.8|23270.8|338
1600440300000|2020-09-18 14:45:00|23290.3|23283.3|23282.8|23275.8|23290.3|23283.3|23267.8|23260.8|171
1600440600000|2020-09-18 14:50:00|23277.8|23270.8|23262.8|23255.8|23282.8|23275.8|23257.8|23250.8|162
1600440900000|2020-09-18 14:55:00|23257.8|23250.8|23262.8|23255.8|23267.8|23260.8|23257.8|23250.8|116
1600441200000|2020-09-18 15:00:00|23267.8|23260.8|23267.8|23260.8|23267.8|23260.8|23252.8|23245.8|213
1600441500000|2020-09-18 15:05:00|23270.3|23263.3|23277.8|23270.8|23282.8|23275.8|23267.8|23260.8|108
1600441800000|2020-09-18 15:10:00|23272.8|23265.8|23267.8|23260.8|23277.8|23270.8|23262.8|23255.8|225
1600442100000|2020-09-18 15:15:00|23270.3|23263.3|23262.8|23255.8|23282.8|23275.8|23262.8|23255.8|132
1600442400000|2020-09-18 15:20:00|23267.8|23260.8|23272.8|23265.8|23277.8|23270.8|23262.8|23255.8|86
1600442700000|2020-09-18 15:25:00|23270.3|23263.3|23272.8|23265.8|23277.8|23270.8|23267.8|23260.8|86
1600443000000|2020-09-18 15:30:00|23277.8|23270.8|23252.8|23245.8|23277.8|23270.8|23252.8|23245.8|181
1600443300000|2020-09-18 15:35:00|23255.3|23248.3|23272.8|23265.8|23272.8|23265.8|23252.8|23245.8|243
1600443600000|2020-09-18 15:40:00|23267.8|23260.8|23257.8|23250.8|23272.8|23265.8|23257.8|23250.8|62
1600443900000|2020-09-18 15:45:00|23262.8|23255.8|23277.8|23270.8|23277.8|23270.8|23257.8|23250.8|137
1600444200000|2020-09-18 15:50:00|23272.8|23265.8|23272.8|23265.8|23277.8|23270.8|23267.8|23260.8|104
1600444500000|2020-09-18 15:55:00|23275.3|23268.3|23277.8|23270.8|23282.8|23275.8|23272.8|23265.8|93
1600444800000|2020-09-18 16:00:00|23272.8|23265.8|23277.8|23270.8|23282.8|23275.8|23272.8|23265.8|136
1600445100000|2020-09-18 16:05:00|23280.3|23273.3|23282.8|23275.8|23287.8|23280.8|23277.8|23270.8|183
1600445400000|2020-09-18 16:10:00|23287.8|23280.8|23272.8|23265.8|23287.8|23280.8|23272.8|23265.8|123
1600445700000|2020-09-18 16:15:00|23270.3|23263.3|23257.8|23250.8|23270.3|23263.3|23252.8|23245.8|186
1600446000000|2020-09-18 16:20:00|23255.3|23248.3|23257.8|23250.8|23257.8|23250.8|23252.8|23245.8|100
1600446300000|2020-09-18 16:25:00|23255.3|23248.3|23257.8|23250.8|23257.8|23250.8|23250.3|23243.3|97
1600446600000|2020-09-18 16:30:00|23255.3|23248.3|23242.8|23235.8|23257.8|23250.8|23242.8|23235.8|129
1600446900000|2020-09-18 16:35:00|23247.8|23240.8|23242.8|23235.8|23247.8|23240.8|23242.8|23235.8|92
1600447200000|2020-09-18 16:40:00|23240.3|23233.3|23242.8|23235.8|23245.3|23238.3|23232.8|23225.8|196
1600447500000|2020-09-18 16:45:00|23240.3|23233.3|23242.8|23235.8|23242.8|23235.8|23237.8|23230.8|47
1600447800000|2020-09-18 16:50:00|23240.3|23233.3|23237.8|23230.8|23247.8|23240.8|23232.8|23225.8|161
1600448100000|2020-09-18 16:55:00|23240.3|23233.3|23242.8|23235.8|23247.8|23240.8|23237.8|23230.8|53
1600448400000|2020-09-18 17:00:00|23245.3|23238.3|23247.8|23240.8|23252.8|23245.8|23237.8|23230.8|65
1600448700000|2020-09-18 17:05:00|23245.3|23238.3|23242.8|23235.8|23247.8|23240.8|23237.8|23230.8|212
1600449000000|2020-09-18 17:10:00|23240.3|23233.3|23247.8|23240.8|23252.8|23245.8|23237.8|23230.8|89
1600449300000|2020-09-18 17:15:00|23245.3|23238.3|23232.8|23225.8|23247.8|23240.8|23227.8|23220.8|89
1600449600000|2020-09-18 17:20:00|23230.3|23223.3|23227.8|23220.8|23232.8|23225.8|23227.8|23220.8|127
1600449900000|2020-09-18 17:25:00|23230.3|23223.3|23207.8|23200.8|23230.3|23223.3|23207.8|23200.8|245
1600450200000|2020-09-18 17:30:00|23202.8|23195.8|23205.3|23198.3|23207.8|23200.8|23182.8|23175.8|385
1600450500000|2020-09-18 17:35:00|23207.8|23200.8|23202.8|23195.8|23207.8|23200.8|23190.3|23183.3|72
1600450800000|2020-09-18 17:40:00|23197.8|23190.8|23207.8|23200.8|23207.8|23200.8|23192.8|23185.8|63
1600451100000|2020-09-18 17:45:00|23202.8|23195.8|23207.8|23200.8|23212.8|23205.8|23202.8|23195.8|124
1600451400000|2020-09-18 17:50:00|23212.8|23205.8|23217.8|23210.8|23217.8|23210.8|23207.8|23200.8|76
1600451700000|2020-09-18 17:55:00|23220.3|23213.3|23232.8|23225.8|23232.8|23225.8|23217.8|23210.8|57
1600452000000|2020-09-18 18:00:00|23227.8|23220.8|23232.8|23225.8|23235.3|23228.3|23222.8|23215.8|160
1600452300000|2020-09-18 18:05:00|23235.3|23228.3|23237.8|23230.8|23242.8|23235.8|23232.8|23225.8|105
1600452600000|2020-09-18 18:10:00|23235.3|23228.3|23242.8|23235.8|23245.3|23238.3|23232.8|23225.8|176
1600452900000|2020-09-18 18:15:00|23247.8|23240.8|23232.8|23225.8|23247.8|23240.8|23232.8|23225.8|126
1600453200000|2020-09-18 18:20:00|23237.8|23230.8|23252.8|23245.8|23257.8|23250.8|23232.8|23225.8|62
1600453500000|2020-09-18 18:25:00|23255.3|23248.3|23255.3|23248.3|23262.8|23255.8|23252.8|23245.8|89
1600453800000|2020-09-18 18:30:00|23252.8|23245.8|23257.8|23250.8|23262.8|23255.8|23252.8|23245.8|43
1600454100000|2020-09-18 18:35:00|23260.3|23253.3|23257.8|23250.8|23262.8|23255.8|23257.8|23250.8|171
1600454400000|2020-09-18 18:40:00|23260.3|23253.3|23252.8|23245.8|23262.8|23255.8|23247.8|23240.8|99
1600454700000|2020-09-18 18:45:00|23250.3|23243.3|23257.8|23250.8|23262.8|23255.8|23247.8|23240.8|67
1600455000000|2020-09-18 18:50:00|23255.3|23248.3|23262.8|23255.8|23262.8|23255.8|23252.8|23245.8|50
1600455300000|2020-09-18 18:55:00|23257.8|23250.8|23272.8|23265.8|23272.8|23265.8|23257.8|23250.8|140
1600455600000|2020-09-18 19:00:00|23277.8|23270.8|23282.8|23275.8|23287.8|23280.8|23272.8|23265.8|125
1600455900000|2020-09-18 19:05:00|23285.3|23278.3|23282.8|23275.8|23290.3|23283.3|23282.8|23275.8|118
1600456200000|2020-09-18 19:10:00|23285.3|23278.3|23277.8|23270.8|23287.8|23280.8|23272.8|23265.8|137
1600456500000|2020-09-18 19:15:00|23282.8|23275.8|23272.8|23265.8|23282.8|23275.8|23267.8|23260.8|146
1600456800000|2020-09-18 19:20:00|23270.3|23263.3|23267.8|23260.8|23272.8|23265.8|23257.8|23250.8|99
1600457100000|2020-09-18 19:25:00|23270.3|23263.3|23280.3|23273.3|23282.8|23275.8|23267.8|23260.8|108
1600457400000|2020-09-18 19:30:00|23282.8|23275.8|23267.8|23260.8|23287.8|23280.8|23262.8|23255.8|127
1600457700000|2020-09-18 19:35:00|23265.3|23258.3|23257.8|23250.8|23267.8|23260.8|23257.8|23250.8|271
1600458000000|2020-09-18 19:40:00|23252.8|23245.8|23242.8|23235.8|23262.8|23255.8|23242.8|23235.8|189
1600458300000|2020-09-18 19:45:00|23245.3|23238.3|23247.8|23240.8|23252.8|23245.8|23242.8|23235.8|215
1600458600000|2020-09-18 19:50:00|23245.3|23238.3|23252.8|23245.8|23252.8|23245.8|23232.8|23225.8|247
1600458900000|2020-09-18 19:55:00|23250.3|23243.3|23247.8|23240.8|23257.8|23250.8|23247.8|23240.8|315
1600459200000|2020-09-18 20:00:00|23252.8|23245.8|23232.8|23225.8|23252.8|23245.8|23232.8|23225.8|183
1600459500000|2020-09-18 20:05:00|23237.8|23230.8|23247.8|23240.8|23252.8|23245.8|23235.3|23228.3|73
1600459800000|2020-09-18 20:10:00|23242.8|23235.8|23252.8|23245.8|23252.8|23245.8|23242.8|23235.8|102
1600460100000|2020-09-18 20:15:00|23256.8|23241.8|23251.8|23236.8|23256.8|23241.8|23251.8|23236.8|4
1600460400000|2020-09-18 20:20:00|23254.3|23239.3|23251.8|23236.8|23256.8|23241.8|23251.8|23236.8|5
1600460700000|2020-09-18 20:25:00|23249.3|23234.3|23241.8|23226.8|23249.3|23234.3|23241.8|23226.8|101
1600461000000|2020-09-18 20:30:00|23244.3|23229.3|23249.3|23234.3|23251.8|23236.8|23241.8|23226.8|34
1600461300000|2020-09-18 20:35:00|23246.8|23231.8|23249.3|23234.3|23251.8|23236.8|23246.8|23231.8|2
1600461600000|2020-09-18 20:40:00|23251.8|23236.8|23251.8|23236.8|23254.3|23239.3|23251.8|23236.8|1
1600461900000|2020-09-18 20:45:00|23249.3|23234.3|23244.3|23229.3|23249.3|23234.3|23241.8|23226.8|27
1600462200000|2020-09-18 20:50:00|23246.8|23231.8|23244.3|23229.3|23246.8|23231.8|23244.3|23229.3|21
1600462500000|2020-09-18 20:55:00|23241.8|23226.8|23246.4|23216.4|23261.7|23231.7|23239.3|23210.4|27
1600639200000|2020-09-20 22:00:00|23246.8|23231.8|23209.3|23194.3|23261.8|23246.8|23206.8|23191.8|44
1600639500000|2020-09-20 22:05:00|23211.8|23196.8|23186.8|23171.8|23214.3|23199.3|23181.8|23166.8|43
1600639800000|2020-09-20 22:10:00|23189.3|23174.3|23191.8|23176.8|23191.8|23176.8|23181.8|23166.8|46
1600640100000|2020-09-20 22:15:00|23194.3|23179.3|23216.8|23201.8|23219.3|23204.3|23186.8|23171.8|48
1600640400000|2020-09-20 22:20:00|23209.3|23194.3|23194.3|23179.3|23214.3|23199.3|23181.8|23166.8|9
1600640700000|2020-09-20 22:25:00|23191.8|23176.8|23186.8|23171.8|23194.3|23179.3|23179.3|23164.3|11
1600641000000|2020-09-20 22:30:00|23189.3|23174.3|23209.3|23194.3|23209.3|23194.3|23189.3|23174.3|24
1600641600000|2020-09-20 22:40:00|23204.3|23189.3|23194.3|23179.3|23209.3|23194.3|23194.3|23179.3|19
1600641900000|2020-09-20 22:45:00|23191.8|23176.8|23204.3|23189.3|23209.3|23194.3|23189.3|23174.3|51
1600642200000|2020-09-20 22:50:00|23206.8|23191.8|23209.3|23194.3|23209.3|23194.3|23204.3|23189.3|0
1600642500000|2020-09-20 22:55:00|23211.8|23196.8|23219.6|23204.6|23219.6|23204.6|23206.8|23191.8|0
1600642800000|2020-09-20 23:00:00|23222.1|23207.1|23229.6|23214.6|23232.1|23217.1|23219.6|23204.6|0
1600643100000|2020-09-20 23:05:00|23227.1|23212.1|23219.6|23204.6|23229.6|23214.6|23219.6|23204.6|0
1600643700000|2020-09-20 23:15:00|23217.1|23202.1|23229.6|23214.6|23232.1|23217.1|23217.1|23202.1|2
1600644000000|2020-09-20 23:20:00|23232.1|23217.1|23232.1|23217.1|23232.1|23217.1|23227.1|23212.1|2
1600644300000|2020-09-20 23:25:00|23227.1|23212.1|23229.6|23214.6|23232.1|23217.1|23222.1|23207.1|9
1600644600000|2020-09-20 23:30:00|23227.1|23212.1|23263.1|23256.1|23268.1|23261.1|23227.1|23212.1|16141
1600644900000|2020-09-20 23:35:00|23268.1|23261.1|23273.1|23266.1|23280.6|23273.6|23263.1|23256.1|101
1600645200000|2020-09-20 23:40:00|23270.6|23263.6|23273.1|23266.1|23278.1|23271.1|23263.1|23256.1|49
1600645500000|2020-09-20 23:45:00|23278.1|23271.1|23293.1|23286.1|23298.1|23291.1|23278.1|23271.1|225
1600645800000|2020-09-20 23:50:00|23288.1|23281.1|23268.1|23261.1|23288.1|23281.1|23268.1|23261.1|89
1600646100000|2020-09-20 23:55:00|23273.1|23266.1|23253.1|23246.1|23273.1|23266.1|23253.1|23246.1|56
1600646400000|2020-09-21 00:00:00|23255.6|23248.6|23293.1|23286.1|23303.1|23296.1|23255.6|23248.6|202
1600646700000|2020-09-21 00:05:00|23295.6|23288.6|23288.1|23281.1|23295.6|23288.6|23273.1|23266.1|95
1600647000000|2020-09-21 00:10:00|23283.1|23276.1|23308.1|23301.1|23308.1|23301.1|23283.1|23276.1|96
1600647300000|2020-09-21 00:15:00|23313.1|23306.1|23323.1|23316.1|23333.1|23326.1|23298.1|23291.1|278
1600647600000|2020-09-21 00:20:00|23325.6|23318.6|23328.1|23321.1|23338.1|23331.1|23323.1|23316.1|139
1600647900000|2020-09-21 00:25:00|23330.6|23323.6|23343.1|23336.1|23348.1|23341.1|23330.6|23323.6|152
1600648200000|2020-09-21 00:30:00|23340.6|23333.6|23343.1|23336.1|23345.6|23338.6|23328.1|23321.1|83
1600648500000|2020-09-21 00:35:00|23338.1|23331.1|23348.1|23341.1|23363.1|23356.1|23338.1|23331.1|103
1600648800000|2020-09-21 00:40:00|23353.1|23346.1|23353.1|23346.1|23363.1|23356.1|23348.1|23341.1|73
1600649100000|2020-09-21 00:45:00|23348.1|23341.1|23338.1|23331.1|23353.1|23346.1|23333.1|23326.1|61
1600649400000|2020-09-21 00:50:00|23335.6|23328.6|23343.1|23336.1|23353.1|23346.1|23335.6|23328.6|29
1600649700000|2020-09-21 00:55:00|23340.6|23333.6|23338.1|23331.1|23353.1|23346.1|23338.1|23331.1|38
1600650000000|2020-09-21 01:00:00|23340.6|23333.6|23338.1|23331.1|23343.1|23336.1|23323.1|23316.1|82
1600650300000|2020-09-21 01:05:00|23335.6|23328.6|23328.1|23321.1|23340.6|23333.6|23323.1|23316.1|49
1600650600000|2020-09-21 01:10:00|23325.6|23318.6|23320.6|23313.6|23325.6|23318.6|23303.1|23296.1|161
1600650900000|2020-09-21 01:15:00|23318.1|23311.1|23353.1|23346.1|23353.1|23346.1|23318.1|23311.1|182
1600651200000|2020-09-21 01:20:00|23350.6|23343.6|23363.1|23356.1|23383.1|23376.1|23348.1|23341.1|76
1600651500000|2020-09-21 01:25:00|23365.6|23358.6|23365.6|23358.6|23370.6|23363.6|23353.1|23346.1|26
1600651800000|2020-09-21 01:30:00|23368.1|23361.1|23343.1|23336.1|23373.1|23366.1|23340.6|23333.6|65
1600652100000|2020-09-21 01:35:00|23348.1|23341.1|23328.1|23321.1|23353.1|23346.1|23328.1|23321.1|67
1600652400000|2020-09-21 01:40:00|23330.6|23323.6|23323.1|23316.1|23343.1|23336.1|23323.1|23316.1|35
1600652700000|2020-09-21 01:45:00|23325.6|23318.6|23318.1|23311.1|23333.1|23326.1|23315.6|23308.6|38
1600653000000|2020-09-21 01:50:00|23315.6|23308.6|23313.1|23306.1|23318.1|23311.1|23290.6|23283.6|95
1600653300000|2020-09-21 01:55:00|23315.6|23308.6|23268.1|23261.1|23318.1|23311.1|23263.1|23256.1|167
1600653600000|2020-09-21 02:00:00|23270.6|23263.6|23268.1|23261.1|23278.1|23271.1|23258.1|23251.1|261
1600653900000|2020-09-21 02:05:00|23265.6|23258.6|23273.1|23266.1|23273.1|23266.1|23253.1|23246.1|75
1600654200000|2020-09-21 02:10:00|23278.1|23271.1|23268.1|23261.1|23283.1|23276.1|23263.1|23256.1|36
1600654500000|2020-09-21 02:15:00|23265.6|23258.6|23278.1|23271.1|23283.1|23276.1|23263.1|23256.1|32
1600654800000|2020-09-21 02:20:00|23275.6|23268.6|23283.1|23276.1|23290.6|23283.6|23265.6|23258.6|79
1600655100000|2020-09-21 02:25:00|23280.6|23273.6|23293.1|23286.1|23293.1|23286.1|23273.1|23266.1|60
1600655400000|2020-09-21 02:30:00|23295.6|23288.6|23303.1|23296.1|23308.1|23301.1|23295.6|23288.6|29
1600655700000|2020-09-21 02:35:00|23305.6|23298.6|23293.1|23286.1|23310.6|23303.6|23288.1|23281.1|13
1600656000000|2020-09-21 02:40:00|23290.6|23283.6|23303.1|23296.1|23303.1|23296.1|23288.1|23281.1|26
1600656300000|2020-09-21 02:45:00|23305.6|23298.6|23303.1|23296.1|23305.6|23298.6|23288.1|23281.1|20
1600656600000|2020-09-21 02:50:00|23305.6|23298.6|23315.6|23308.6|23318.1|23311.1|23305.6|23298.6|22
1600656900000|2020-09-21 02:55:00|23313.1|23306.1|23303.1|23296.1|23318.1|23311.1|23300.6|23293.6|57
1600657200000|2020-09-21 03:00:00|23298.1|23291.1|23283.1|23276.1|23298.1|23291.1|23273.1|23266.1|141
1600657500000|2020-09-21 03:05:00|23280.6|23273.6|23283.1|23276.1|23288.1|23281.1|23278.1|23271.1|16
1600657800000|2020-09-21 03:10:00|23280.6|23273.6|23293.1|23286.1|23298.1|23291.1|23280.6|23273.6|44
1600658100000|2020-09-21 03:15:00|23290.6|23283.6|23263.1|23256.1|23293.1|23286.1|23263.1|23256.1|36
1600658400000|2020-09-21 03:20:00|23265.6|23258.6|23278.1|23271.1|23278.1|23271.1|23265.6|23258.6|7
1600658700000|2020-09-21 03:25:00|23275.6|23268.6|23268.1|23261.1|23275.6|23268.6|23263.1|23256.1|14
1600659000000|2020-09-21 03:30:00|23263.1|23256.1|23268.1|23261.1|23268.1|23261.1|23258.1|23251.1|21
1600659300000|2020-09-21 03:35:00|23270.6|23263.6|23268.1|23261.1|23278.1|23271.1|23268.1|23261.1|18
1600659600000|2020-09-21 03:40:00|23265.6|23258.6|23258.1|23251.1|23268.1|23261.1|23258.1|23251.1|17
1600659900000|2020-09-21 03:45:00|23255.6|23248.6|23260.6|23253.6|23268.1|23261.1|23255.6|23248.6|17
1600660200000|2020-09-21 03:50:00|23258.1|23251.1|23273.1|23266.1|23275.6|23268.6|23258.1|23251.1|58
1600660500000|2020-09-21 03:55:00|23270.6|23263.6|23268.1|23261.1|23273.1|23266.1|23265.6|23258.6|5
1600660800000|2020-09-21 04:00:00|23265.6|23258.6|23268.1|23261.1|23273.1|23266.1|23265.6|23258.6|3
1600661100000|2020-09-21 04:05:00|23265.6|23258.6|23273.1|23266.1|23273.1|23266.1|23263.1|23256.1|10
1600661400000|2020-09-21 04:10:00|23270.6|23263.6|23268.1|23261.1|23273.1|23266.1|23265.6|23258.6|4
1600661700000|2020-09-21 04:15:00|23273.1|23266.1|23268.1|23261.1|23273.1|23266.1|23268.1|23261.1|1
1600662000000|2020-09-21 04:20:00|23270.6|23263.6|23268.1|23261.1|23273.1|23266.1|23268.1|23261.1|4
1600662300000|2020-09-21 04:25:00|23265.6|23258.6|23263.1|23256.1|23265.6|23258.6|23263.1|23256.1|3
1600662600000|2020-09-21 04:30:00|23268.1|23261.1|23268.1|23261.1|23268.1|23261.1|23268.1|23261.1|3
1600662900000|2020-09-21 04:35:00|23265.6|23258.6|23263.1|23256.1|23265.6|23258.6|23258.1|23251.1|7
1600663200000|2020-09-21 04:40:00|23268.1|23261.1|23263.1|23256.1|23268.1|23261.1|23263.1|23256.1|18
1600663500000|2020-09-21 04:45:00|23260.6|23253.6|23248.1|23241.1|23260.6|23253.6|23248.1|23241.1|44
1600663800000|2020-09-21 04:50:00|23245.6|23238.6|23238.1|23231.1|23245.6|23238.6|23233.1|23226.1|19
1600664100000|2020-09-21 04:55:00|23233.1|23226.1|23233.1|23226.1|23233.1|23226.1|23233.1|23226.1|25
1600664400000|2020-09-21 05:00:00|23235.6|23228.6|23233.1|23226.1|23238.1|23231.1|23228.1|23221.1|39
1600664700000|2020-09-21 05:05:00|23235.6|23228.6|23238.1|23231.1|23243.1|23236.1|23235.6|23228.6|21
1600665000000|2020-09-21 05:10:00|23233.1|23226.1|23228.1|23221.1|23233.1|23226.1|23228.1|23221.1|54
1600665300000|2020-09-21 05:15:00|23225.6|23218.6|23228.1|23221.1|23233.1|23226.1|23225.6|23218.6|39
1600665600000|2020-09-21 05:20:00|23233.1|23226.1|23213.1|23206.1|23233.1|23226.1|23213.1|23206.1|35
1600665900000|2020-09-21 05:25:00|23215.6|23208.6|23208.1|23201.1|23218.1|23211.1|23208.1|23201.1|41
1600666200000|2020-09-21 05:30:00|23205.6|23198.6|23193.1|23186.1|23208.1|23201.1|23188.1|23181.1|113
1600666500000|2020-09-21 05:35:00|23195.6|23188.6|23188.1|23181.1|23198.1|23191.1|23183.1|23176.1|152
1600666800000|2020-09-21 05:40:00|23190.6|23183.6|23193.1|23186.1|23200.6|23193.6|23183.1|23176.1|163
1600667100000|2020-09-21 05:45:00|23198.1|23191.1|23198.1|23191.1|23203.1|23196.1|23193.1|23186.1|63
1600667400000|2020-09-21 05:50:00|23195.6|23188.6|23198.1|23191.1|23203.1|23196.1|23193.1|23186.1|35
1600667700000|2020-09-21 05:55:00|23195.6|23188.6|23203.1|23196.1|23203.1|23196.1|23193.1|23186.1|25
1600668000000|2020-09-21 06:00:00|23205.6|23198.6|23193.1|23186.1|23205.6|23198.6|23188.1|23181.1|222
1600668300000|2020-09-21 06:05:00|23195.6|23188.6|23198.1|23191.1|23203.1|23196.1|23188.1|23181.1|112
1600668600000|2020-09-21 06:10:00|23203.1|23196.1|23208.1|23201.1|23208.1|23201.1|23203.1|23196.1|104
1600668900000|2020-09-21 06:15:00|23203.1|23196.1|23203.1|23196.1|23208.1|23201.1|23193.1|23186.1|133
1600669200000|2020-09-21 06:20:00|23200.6|23193.6|23178.1|23171.1|23200.6|23193.6|23175.6|23168.6|92
1600669500000|2020-09-21 06:25:00|23183.1|23176.1|23193.1|23186.1|23193.1|23186.1|23175.6|23168.6|45
1600669800000|2020-09-21 06:30:00|23195.6|23188.6|23188.1|23181.1|23198.1|23191.1|23188.1|23181.1|25
1600670100000|2020-09-21 06:35:00|23185.6|23178.6|23190.6|23183.6|23190.6|23183.6|23178.1|23171.1|20
1600670400000|2020-09-21 06:40:00|23193.1|23186.1|23193.1|23186.1|23193.1|23186.1|23188.1|23181.1|3
1600670700000|2020-09-21 06:45:00|23190.6|23183.6|23193.1|23186.1|23193.1|23186.1|23190.6|23183.6|8
1600671000000|2020-09-21 06:50:00|23203.1|23196.1|23198.1|23191.1|23208.1|23201.1|23193.1|23186.1|95
1600671300000|2020-09-21 06:55:00|23193.1|23186.1|23208.1|23201.1|23208.1|23201.1|23193.1|23186.1|104
1600671600000|2020-09-21 07:00:00|23205.6|23198.6|23163.1|23156.1|23218.1|23211.1|23158.1|23151.1|298
1600671900000|2020-09-21 07:05:00|23168.1|23161.1|23138.1|23131.1|23168.1|23161.1|23133.1|23126.1|404
1600672200000|2020-09-21 07:10:00|23135.6|23128.6|23118.1|23111.1|23148.1|23141.1|23108.1|23101.1|510
1600672500000|2020-09-21 07:15:00|23115.6|23108.6|23113.1|23106.1|23123.1|23116.1|23098.1|23091.1|250
1600672800000|2020-09-21 07:20:00|23110.6|23103.6|23038.1|23031.1|23110.6|23103.6|23033.1|23026.1|401
1600673100000|2020-09-21 07:25:00|23043.1|23036.1|23060.6|23053.6|23063.1|23056.1|23033.1|23026.1|338
1600673400000|2020-09-21 07:30:00|23063.1|23056.1|22983.1|22976.1|23068.1|23061.1|22973.1|22966.1|984
1600673700000|2020-09-21 07:35:00|22978.1|22971.1|22983.1|22976.1|22998.1|22991.1|22963.1|22956.1|589
1600674000000|2020-09-21 07:40:00|22980.6|22973.6|22998.1|22991.1|23008.1|23001.1|22968.1|22961.1|206
1600674300000|2020-09-21 07:45:00|22995.6|22988.6|22985.6|22978.6|22998.1|22991.1|22970.6|22963.6|132
1600674600000|2020-09-21 07:50:00|22988.1|22981.1|22943.1|22936.1|22988.1|22981.1|22933.1|22926.1|240
1600674900000|2020-09-21 07:55:00|22948.1|22941.1|22980.6|22973.6|22980.6|22973.6|22943.1|22936.1|225
1600675200000|2020-09-21 08:00:00|22983.1|22976.1|22968.1|22961.1|22988.1|22981.1|22955.6|22948.6|146
1600675500000|2020-09-21 08:05:00|22973.1|22966.1|22948.1|22941.1|22978.1|22971.1|22943.1|22936.1|82
1600675800000|2020-09-21 08:10:00|22950.6|22943.6|22928.1|22921.1|22950.6|22943.6|22923.1|22916.1|205
1600676100000|2020-09-21 08:15:00|22925.6|22918.6|22923.1|22916.1|22938.1|22931.1|22913.1|22906.1|164
1600676400000|2020-09-21 08:20:00|22928.1|22921.1|22923.1|22916.1|22933.1|22926.1|22913.1|22906.1|271
1600676700000|2020-09-21 08:25:00|22918.1|22911.1|22928.1|22921.1|22933.1|22926.1|22893.1|22886.1|239
1600677000000|2020-09-21 08:30:00|22923.1|22916.1|22908.1|22901.1|22928.1|22921.1|22888.1|22881.1|255
1600677300000|2020-09-21 08:35:00|22910.6|22903.6|22903.1|22896.1|22913.1|22906.1|22893.1|22886.1|218
1600677600000|2020-09-21 08:40:00|22898.1|22891.1|22858.1|22851.1|22903.1|22896.1|22858.1|22851.1|361
1600677900000|2020-09-21 08:45:00|22860.6|22853.6|22808.1|22801.1|22863.1|22856.1|22798.1|22791.1|708
1600678200000|2020-09-21 08:50:00|22813.1|22806.1|22818.1|22811.1|22825.6|22818.6|22793.1|22786.1|382
1600678500000|2020-09-21 08:55:00|22813.1|22806.1|22828.1|22821.1|22833.1|22826.1|22808.1|22801.1|233
1600678800000|2020-09-21 09:00:00|22830.6|22823.6|22828.1|22821.1|22833.1|22826.1|22813.1|22806.1|355
1600679100000|2020-09-21 09:05:00|22830.6|22823.6|22843.1|22836.1|22848.1|22841.1|22828.1|22821.1|361
1600679400000|2020-09-21 09:10:00|22848.1|22841.1|22893.1|22886.1|22898.1|22891.1|22848.1|22841.1|273
1600679700000|2020-09-21 09:15:00|22895.6|22888.6|22913.1|22906.1|22913.1|22906.1|22888.1|22881.1|108
1600680000000|2020-09-21 09:20:00|22910.6|22903.6|22903.1|22896.1|22913.1|22906.1|22893.1|22886.1|64
1600680300000|2020-09-21 09:25:00|22908.1|22901.1|22878.1|22871.1|22908.1|22901.1|22863.1|22856.1|102
1600680600000|2020-09-21 09:30:00|22873.1|22866.1|22838.1|22831.1|22880.6|22873.6|22833.1|22826.1|213
1600680900000|2020-09-21 09:35:00|22833.1|22826.1|22828.1|22821.1|22853.1|22846.1|22823.1|22816.1|124
1600681200000|2020-09-21 09:40:00|22830.6|22823.6|22813.1|22806.1|22843.1|22836.1|22808.1|22801.1|183
1600681500000|2020-09-21 09:45:00|22815.6|22808.6|22813.1|22806.1|22818.1|22811.1|22788.1|22781.1|235
1600681800000|2020-09-21 09:50:00|22808.1|22801.1|22853.1|22846.1|22853.1|22846.1|22798.1|22791.1|258
1600682100000|2020-09-21 09:55:00|22848.1|22841.1|22823.1|22816.1|22848.1|22841.1|22823.1|22816.1|61
1600682400000|2020-09-21 10:00:00|22818.1|22811.1|22818.1|22811.1|22838.1|22831.1|22798.1|22791.1|172
1600682700000|2020-09-21 10:05:00|22815.6|22808.6|22818.1|22811.1|22823.1|22816.1|22803.1|22796.1|102
1600683000000|2020-09-21 10:10:00|22815.6|22808.6|22793.1|22786.1|22818.1|22811.1|22788.1|22781.1|152
1600683300000|2020-09-21 10:15:00|22790.6|22783.6|22798.1|22791.1|22803.1|22796.1|22783.1|22776.1|126
1600683600000|2020-09-21 10:20:00|22800.6|22793.6|22833.1|22826.1|22833.1|22826.1|22793.1|22786.1|198
1600683900000|2020-09-21 10:25:00|22828.1|22821.1|22818.1|22811.1|22833.1|22826.1|22818.1|22811.1|73
1600684200000|2020-09-21 10:30:00|22813.1|22806.1|22833.1|22826.1|22843.1|22836.1|22813.1|22806.1|160
1600684500000|2020-09-21 10:35:00|22838.1|22831.1|22828.1|22821.1|22843.1|22836.1|22825.6|22818.6|73
1600684800000|2020-09-21 10:40:00|22833.1|22826.1|22813.1|22806.1|22833.1|22826.1|22808.1|22801.1|56
1600685100000|2020-09-21 10:45:00|22818.1|22811.1|22813.1|22806.1|22823.1|22816.1|22803.1|22796.1|61
1600685400000|2020-09-21 10:50:00|22810.6|22803.6|22813.1|22806.1|22818.1|22811.1|22803.1|22796.1|120
1600685700000|2020-09-21 10:55:00|22818.1|22811.1|22823.1|22816.1|22823.1|22816.1|22803.1|22796.1|93
1600686000000|2020-09-21 11:00:00|22828.1|22821.1|22813.1|22806.1|22828.1|22821.1|22810.6|22803.6|128
1600686300000|2020-09-21 11:05:00|22815.6|22808.6|22813.1|22806.1|22828.1|22821.1|22803.1|22796.1|142
1600686600000|2020-09-21 11:10:00|22808.1|22801.1|22838.1|22831.1|22838.1|22831.1|22808.1|22801.1|99
1600686900000|2020-09-21 11:15:00|22843.1|22836.1|22823.1|22816.1|22843.1|22836.1|22813.1|22806.1|104
1600687200000|2020-09-21 11:20:00|22828.1|22821.1|22808.1|22801.1|22828.1|22821.1|22803.1|22796.1|77
1600687500000|2020-09-21 11:25:00|22803.1|22796.1|22793.1|22786.1|22803.1|22796.1|22788.1|22781.1|174
1600687800000|2020-09-21 11:30:00|22798.1|22791.1|22813.1|22806.1|22818.1|22811.1|22788.1|22781.1|108
1600688100000|2020-09-21 11:35:00|22808.1|22801.1|22808.1|22801.1|22818.1|22811.1|22803.1|22796.1|96
1600688400000|2020-09-21 11:40:00|22805.6|22798.6|22808.1|22801.1|22823.1|22816.1|22803.1|22796.1|90
1600688700000|2020-09-21 11:45:00|22813.1|22806.1|22813.1|22806.1|22818.1|22811.1|22798.1|22791.1|108
1600689000000|2020-09-21 11:50:00|22815.6|22808.6|22823.1|22816.1|22823.1|22816.1|22813.1|22806.1|142
1600689300000|2020-09-21 11:55:00|22820.6|22813.6|22833.1|22826.1|22838.1|22831.1|22813.1|22806.1|116
1600689600000|2020-09-21 12:00:00|22830.6|22823.6|22810.6|22803.6|22833.1|22826.1|22808.1|22801.1|102
1600689900000|2020-09-21 12:05:00|22813.1|22806.1|22773.1|22766.1|22818.1|22811.1|22773.1|22766.1|281
1600690200000|2020-09-21 12:10:00|22770.6|22763.6|22780.6|22773.6|22788.1|22781.1|22768.1|22761.1|135
1600690500000|2020-09-21 12:15:00|22778.1|22771.1|22808.1|22801.1|22813.1|22806.1|22773.1|22766.1|114
1600690800000|2020-09-21 12:20:00|22805.6|22798.6|22778.1|22771.1|22808.1|22801.1|22778.1|22771.1|82
1600691100000|2020-09-21 12:25:00|22780.6|22773.6|22763.1|22756.1|22798.1|22791.1|22763.1|22756.1|165
1600691400000|2020-09-21 12:30:00|22758.1|22751.1|22758.1|22751.1|22778.1|22771.1|22748.1|22741.1|156
1600691700000|2020-09-21 12:35:00|22753.1|22746.1|22758.1|22751.1|22768.1|22761.1|22748.1|22741.1|83
1600692000000|2020-09-21 12:40:00|22753.1|22746.1|22738.1|22731.1|22763.1|22756.1|22733.1|22726.1|90
1600692300000|2020-09-21 12:45:00|22743.1|22736.1|22743.1|22736.1|22750.6|22743.6|22738.1|22731.1|159
1600692600000|2020-09-21 12:50:00|22738.1|22731.1|22743.1|22736.1|22748.1|22741.1|22738.1|22731.1|281
1600692900000|2020-09-21 12:55:00|22748.1|22741.1|22758.1|22751.1|22758.1|22751.1|22738.1|22731.1|255
1600693200000|2020-09-21 13:00:00|22755.6|22748.6|22768.1|22761.1|22768.1|22761.1|22743.1|22736.1|207
1600693500000|2020-09-21 13:05:00|22765.6|22758.6|22738.1|22731.1|22765.6|22758.6|22733.1|22726.1|90
1600693800000|2020-09-21 13:10:00|22743.1|22736.1|22763.1|22756.1|22773.1|22766.1|22733.1|22726.1|174
1600694100000|2020-09-21 13:15:00|22765.6|22758.6|22773.1|22766.1|22778.1|22771.1|22763.1|22756.1|77
1600694400000|2020-09-21 13:20:00|22768.1|22761.1|22765.6|22758.6|22778.1|22771.1|22758.1|22751.1|130
1600694700000|2020-09-21 13:25:00|22763.1|22756.1|22798.1|22791.1|22803.1|22796.1|22763.1|22756.1|210
1600695000000|2020-09-21 13:30:00|22793.1|22786.1|22808.1|22801.1|22838.1|22831.1|22778.1|22771.1|883
1600695300000|2020-09-21 13:35:00|22803.1|22796.1|22738.1|22731.1|22808.1|22801.1|22738.1|22731.1|704
1600695600000|2020-09-21 13:40:00|22733.1|22726.1|22748.1|22741.1|22748.1|22741.1|22713.1|22706.1|525
1600695900000|2020-09-21 13:45:00|22743.1|22736.1|22773.1|22766.1|22783.1|22776.1|22718.1|22711.1|328
1600696200000|2020-09-21 13:50:00|22770.6|22763.6|22803.1|22796.1|22803.1|22796.1|22753.1|22746.1|289
1600696500000|2020-09-21 13:55:00|22800.6|22793.6|22803.1|22796.1|22813.1|22806.1|22763.1|22756.1|310
1600696800000|2020-09-21 14:00:00|22798.1|22791.1|22793.1|22786.1|22818.1|22811.1|22773.1|22766.1|763
1600697100000|2020-09-21 14:05:00|22798.1|22791.1|22788.1|22781.1|22803.1|22796.1|22768.1|22761.1|334
1600697400000|2020-09-21 14:10:00|22783.1|22776.1|22753.1|22746.1|22803.1|22796.1|22753.1|22746.1|356
1600697700000|2020-09-21 14:15:00|22750.6|22743.6|22713.1|22706.1|22753.1|22746.1|22703.1|22696.1|561
1600698000000|2020-09-21 14:20:00|22708.1|22701.1|22703.1|22696.1|22718.1|22711.1|22683.1|22676.1|461
1600698300000|2020-09-21 14:25:00|22698.1|22691.1|22678.1|22671.1|22698.1|22691.1|22673.1|22666.1|481
1600698600000|2020-09-21 14:30:00|22675.6|22668.6|22663.1|22656.1|22678.1|22671.1|22658.1|22651.1|370
1600698900000|2020-09-21 14:35:00|22668.1|22661.1|22623.1|22616.1|22668.1|22661.1|22623.1|22616.1|371
1600699200000|2020-09-21 14:40:00|22618.1|22611.1|22628.1|22621.1|22653.1|22646.1|22613.1|22606.1|283
1600699500000|2020-09-21 14:45:00|22623.1|22616.1|22663.1|22656.1|22663.1|22656.1|22618.1|22611.1|288
1600699800000|2020-09-21 14:50:00|22658.1|22651.1|22663.1|22656.1|22668.1|22661.1|22633.1|22626.1|277
1600700100000|2020-09-21 14:55:00|22658.1|22651.1|22668.1|22661.1|22683.1|22676.1|22653.1|22646.1|181
1600700400000|2020-09-21 15:00:00|22663.1|22656.1|22698.1|22691.1|22703.1|22696.1|22655.6|22648.6|399
1600700700000|2020-09-21 15:05:00|22693.1|22686.1|22728.1|22721.1|22728.1|22721.1|22693.1|22686.1|254
1600701000000|2020-09-21 15:10:00|22723.1|22716.1|22683.1|22676.1|22728.1|22721.1|22683.1|22676.1|413
1600701300000|2020-09-21 15:15:00|22678.1|22671.1|22673.1|22666.1|22678.1|22671.1|22653.1|22646.1|516
1600701600000|2020-09-21 15:20:00|22678.1|22671.1|22668.1|22661.1|22683.1|22676.1|22658.1|22651.1|287
1600701900000|2020-09-21 15:25:00|22663.1|22656.1|22683.1|22676.1|22693.1|22686.1|22653.1|22646.1|417
1600702200000|2020-09-21 15:30:00|22685.6|22678.6|22673.1|22666.1|22698.1|22691.1|22663.1|22656.1|517
1600702500000|2020-09-21 15:35:00|22678.1|22671.1|22673.1|22666.1|22698.1|22691.1|22653.1|22646.1|586
1600702800000|2020-09-21 15:40:00|22678.1|22671.1|22673.1|22666.1|22703.1|22696.1|22663.1|22656.1|275
1600703100000|2020-09-21 15:45:00|22670.6|22663.6|22703.1|22696.1|22713.1|22706.1|22668.1|22661.1|298
1600703400000|2020-09-21 15:50:00|22700.6|22693.6|22703.1|22696.1|22723.1|22716.1|22698.1|22691.1|264
1600703700000|2020-09-21 15:55:00|22698.1|22691.1|22703.1|22696.1|22713.1|22706.1|22693.1|22686.1|261
1600704000000|2020-09-21 16:00:00|22708.1|22701.1|22728.1|22721.1|22728.1|22721.1|22703.1|22696.1|216
1600704300000|2020-09-21 16:05:00|22723.1|22716.1|22763.1|22756.1|22768.1|22761.1|22723.1|22716.1|419
1600704600000|2020-09-21 16:10:00|22760.6|22753.6|22738.1|22731.1|22760.6|22753.6|22738.1|22731.1|257
1600704900000|2020-09-21 16:15:00|22743.1|22736.1|22753.1|22746.1|22763.1|22756.1|22733.1|22726.1|175
1600705200000|2020-09-21 16:20:00|22750.6|22743.6|22758.1|22751.1|22763.1|22756.1|22738.1|22731.1|145
1600705500000|2020-09-21 16:25:00|22753.1|22746.1|22773.1|22766.1|22778.1|22771.1|22753.1|22746.1|216
1600705800000|2020-09-21 16:30:00|22778.1|22771.1|22763.1|22756.1|22783.1|22776.1|22758.1|22751.1|221
1600706100000|2020-09-21 16:35:00|22768.1|22761.1|22773.1|22766.1|22778.1|22771.1|22763.1|22756.1|93
1600706400000|2020-09-21 16:40:00|22778.1|22771.1|22768.1|22761.1|22798.1|22791.1|22763.1|22756.1|520
1600706700000|2020-09-21 16:45:00|22770.6|22763.6|22768.1|22761.1|22778.1|22771.1|22753.1|22746.1|234
1600707000000|2020-09-21 16:50:00|22763.1|22756.1|22763.1|22756.1|22768.1|22761.1|22753.1|22746.1|140
1600707300000|2020-09-21 16:55:00|22765.6|22758.6|22758.1|22751.1|22770.6|22763.6|22753.1|22746.1|62
1600707600000|2020-09-21 17:00:00|22763.1|22756.1|22748.1|22741.1|22763.1|22756.1|22738.1|22731.1|85
1600707900000|2020-09-21 17:05:00|22743.1|22736.1|22758.1|22751.1|22758.1|22751.1|22743.1|22736.1|66
1600708200000|2020-09-21 17:10:00|22755.6|22748.6|22773.1|22766.1|22773.1|22766.1|22753.1|22746.1|114
1600708500000|2020-09-21 17:15:00|22778.1|22771.1|22788.1|22781.1|22798.1|22791.1|22775.6|22768.6|209
1600708800000|2020-09-21 17:20:00|22793.1|22786.1|22818.1|22811.1|22823.1|22816.1|22788.1|22781.1|288
1600709100000|2020-09-21 17:25:00|22820.6|22813.6|22823.1|22816.1|22823.1|22816.1|22813.1|22806.1|121
1600709400000|2020-09-21 17:30:00|22820.6|22813.6|22833.1|22826.1|22840.6|22833.6|22820.6|22813.6|238
1600709700000|2020-09-21 17:35:00|22830.6|22823.6|22848.1|22841.1|22848.1|22841.1|22828.1|22821.1|112
1600710000000|2020-09-21 17:40:00|22843.1|22836.1|22823.1|22816.1|22843.1|22836.1|22823.1|22816.1|234
1600710300000|2020-09-21 17:45:00|22825.6|22818.6|22838.1|22831.1|22838.1|22831.1|22823.1|22816.1|140
1600710600000|2020-09-21 17:50:00|22843.1|22836.1|22833.1|22826.1|22848.1|22841.1|22830.6|22823.6|94
1600710900000|2020-09-21 17:55:00|22828.1|22821.1|22838.1|22831.1|22848.1|22841.1|22823.1|22816.1|135
1600711200000|2020-09-21 18:00:00|22835.6|22828.6|22845.6|22838.6|22848.1|22841.1|22828.1|22821.1|122
1600711500000|2020-09-21 18:05:00|22843.1|22836.1|22833.1|22826.1|22843.1|22836.1|22818.1|22811.1|120
1600711800000|2020-09-21 18:10:00|22838.1|22831.1|22828.1|22821.1|22838.1|22831.1|22813.1|22806.1|73
1600712100000|2020-09-21 18:15:00|22830.6|22823.6|22828.1|22821.1|22838.1|22831.1|22818.1|22811.1|55
1600712400000|2020-09-21 18:20:00|22833.1|22826.1|22843.1|22836.1|22850.6|22843.6|22828.1|22821.1|38
1600712700000|2020-09-21 18:25:00|22838.1|22831.1|22845.6|22838.6|22858.1|22851.1|22838.1|22831.1|106
1600713000000|2020-09-21 18:30:00|22848.1|22841.1|22835.6|22828.6|22848.1|22841.1|22833.1|22826.1|251
1600713300000|2020-09-21 18:35:00|22838.1|22831.1|22838.1|22831.1|22848.1|22841.1|22833.1|22826.1|287
1600713600000|2020-09-21 18:40:00|22835.6|22828.6|22828.1|22821.1|22843.1|22836.1|22818.1|22811.1|184
1600713900000|2020-09-21 18:45:00|22825.6|22818.6|22828.1|22821.1|22833.1|22826.1|22818.1|22811.1|68
1600714200000|2020-09-21 18:50:00|22833.1|22826.1|22843.1|22836.1|22843.1|22836.1|22833.1|22826.1|132
1600714500000|2020-09-21 18:55:00|22848.1|22841.1|22868.1|22861.1|22873.1|22866.1|22848.1|22841.1|85
1600714800000|2020-09-21 19:00:00|22863.1|22856.1|22898.1|22891.1|22903.1|22896.1|22863.1|22856.1|340
1600715100000|2020-09-21 19:05:00|22895.6|22888.6|22913.1|22906.1|22913.1|22906.1|22888.1|22881.1|325
1600715400000|2020-09-21 19:10:00|22908.1|22901.1|22918.1|22911.1|22923.1|22916.1|22908.1|22901.1|236
1600715700000|2020-09-21 19:15:00|22923.1|22916.1|22943.1|22936.1|22958.1|22951.1|22923.1|22916.1|710
1600716000000|2020-09-21 19:20:00|22948.1|22941.1|22978.1|22971.1|22978.1|22971.1|22943.1|22936.1|829
1600716300000|2020-09-21 19:25:00|22983.1|22976.1|22958.1|22951.1|22983.1|22976.1|22953.1|22946.1|292
1600716600000|2020-09-21 19:30:00|22963.1|22956.1|22938.1|22931.1|22963.1|22956.1|22923.1|22916.1|156
1600716900000|2020-09-21 19:35:00|22943.1|22936.1|22953.1|22946.1|22963.1|22956.1|22938.1|22931.1|172
1600717200000|2020-09-21 19:40:00|22958.1|22951.1|22943.1|22936.1|22963.1|22956.1|22943.1|22936.1|235
1600717500000|2020-09-21 19:45:00|22945.6|22938.6|22893.1|22886.1|22948.1|22941.1|22893.1|22886.1|427
1600717800000|2020-09-21 19:50:00|22895.6|22888.6|22893.1|22886.1|22923.1|22916.1|22890.6|22883.6|505
1600718100000|2020-09-21 19:55:00|22890.6|22883.6|22923.1|22916.1|22938.1|22931.1|22890.6|22883.6|960
1600718400000|2020-09-21 20:00:00|22928.1|22921.1|22945.6|22938.6|22953.1|22946.1|22923.1|22916.1|151
1600718700000|2020-09-21 20:05:00|22948.1|22941.1|22948.1|22941.1|22955.6|22948.6|22943.1|22936.1|54
1600719000000|2020-09-21 20:10:00|22945.6|22938.6|22960.6|22953.6|22965.6|22958.6|22945.6|22938.6|85
1600719300000|2020-09-21 20:15:00|22964.6|22949.6|22962.1|22947.1|22964.6|22949.6|22962.1|22947.1|3
1600719600000|2020-09-21 20:20:00|22964.6|22949.6|22957.1|22942.1|22964.6|22949.6|22952.1|22937.1|40
1600719900000|2020-09-21 20:25:00|22954.6|22939.6|22949.6|22934.6|22954.6|22939.6|22949.6|22934.6|14
1600720200000|2020-09-21 20:30:00|22952.1|22937.1|22964.6|22949.6|22964.6|22949.6|22949.6|22934.6|9
1600720500000|2020-09-21 20:35:00|22962.1|22947.1|22959.6|22944.6|22964.6|22949.6|22959.6|22944.6|14
1600720800000|2020-09-21 20:40:00|22957.1|22942.1|22957.1|22942.1|22957.1|22942.1|22957.1|22942.1|4
1600721100000|2020-09-21 20:45:00|22952.1|22937.1|22937.1|22922.1|22954.6|22939.6|22937.1|22922.1|56
1600721400000|2020-09-21 20:50:00|22939.6|22924.6|22942.1|22927.1|22942.1|22927.1|22937.1|22922.1|11
1600721700000|2020-09-21 20:55:00|22939.6|22924.6|22925.8|22895.8|22947.1|22932.1|22917.1|22892.2|44
1600722000000|2020-09-21 21:00:00|22926.9|22896.9|22919.3|22889.3|22934.2|22904.2|22916.1|22886.1|0
1600722300000|2020-09-21 21:05:00|22919.6|22889.6|22915.3|22885.3|22920|22890|22914.8|22884.8|0
1600722600000|2020-09-21 21:10:00|22915.9|22885.9|22915.2|22885.2|22916.3|22886.3|22915.2|22885.2|0
1600722900000|2020-09-21 21:15:00|22915.4|22885.4|22913.7|22883.7|22915.6|22885.6|22913|22883|0
1600723200000|2020-09-21 21:20:00|22910.9|22880.9|22912.6|22882.6|22912.6|22882.6|22910.9|22880.9|0
1600723500000|2020-09-21 21:25:00|22912.4|22882.4|22910.4|22880.4|22915.2|22885.2|22909.7|22879.7|0
1600723800000|2020-09-21 21:30:00|22909.7|22879.7|22902.8|22872.8|22909.9|22879.9|22902.4|22872.4|0
1600724100000|2020-09-21 21:35:00|22900.8|22870.8|22899.7|22869.7|22901|22871|22899.2|22869.2|0
1600724400000|2020-09-21 21:40:00|22899.2|22869.2|22899.4|22869.4|22899.4|22869.4|22898.8|22868.8|0
1600724700000|2020-09-21 21:45:00|22900.8|22870.8|22901.7|22871.7|22901.7|22871.7|22900.1|22870.1|0
1600725000000|2020-09-21 21:50:00|22904.7|22874.7|22903.3|22873.3|22905.6|22875.6|22902.2|22872.2|0
1600725300000|2020-09-21 21:55:00|22902.2|22872.2|22903.8|22873.8|22904.3|22874.3|22902.2|22872.2|0
1600725600000|2020-09-21 22:00:00|22912.7|22882.7|22947.1|22932.1|22949.6|22934.6|22901.9|22871.9|33
1600725900000|2020-09-21 22:05:00|22944.6|22929.6|22949.6|22934.6|22949.6|22934.6|22937.1|22922.1|5
1600726200000|2020-09-21 22:10:00|22942.1|22927.1|22934.6|22919.6|22944.6|22929.6|22934.6|22919.6|3
1600726500000|2020-09-21 22:15:00|22937.1|22922.1|22937.1|22922.1|22937.1|22922.1|22924.6|22909.6|8
1600726800000|2020-09-21 22:20:00|22939.6|22924.6|22939.6|22924.6|22949.6|22934.6|22939.6|22924.6|3
1600727100000|2020-09-21 22:25:00|22942.1|22927.1|22937.1|22922.1|22942.1|22927.1|22934.6|22919.6|0
1600727400000|2020-09-21 22:30:00|22934.6|22919.6|22932.1|22917.1|22939.6|22924.6|22932.1|22917.1|2
1600727700000|2020-09-21 22:35:00|22929.6|22914.6|22934.6|22919.6|22934.6|22919.6|22929.6|22914.6|1
1600728000000|2020-09-21 22:40:00|22937.1|22922.1|22934.6|22919.6|22937.1|22922.1|22934.6|22919.6|0
1600728300000|2020-09-21 22:45:00|22932.1|22917.1|22932.1|22917.1|22932.1|22917.1|22929.6|22914.6|2
1600728600000|2020-09-21 22:50:00|22929.6|22914.6|22939.6|22924.6|22942.1|22927.1|22927.1|22912.1|5
1600728900000|2020-09-21 22:55:00|22942.1|22927.1|22942.1|22927.1|22942.1|22927.1|22939.6|22924.6|0
1600729200000|2020-09-21 23:00:00|22939.6|22924.6|22932.1|22917.1|22942.1|22927.1|22929.6|22914.6|0
1600729500000|2020-09-21 23:05:00|22929.6|22914.6|22934.6|22919.6|22934.6|22919.6|22929.6|22914.6|1
1600729800000|2020-09-21 23:10:00|22932.1|22917.1|22934.6|22919.6|22934.6|22919.6|22929.6|22914.6|1
1600730100000|2020-09-21 23:15:00|22937.1|22922.1|22929.6|22914.6|22937.1|22922.1|22929.6|22914.6|1
1600730400000|2020-09-21 23:20:00|22932.1|22917.1|22927.1|22912.1|22932.1|22917.1|22927.1|22912.1|5
1600730700000|2020-09-21 23:25:00|22929.6|22914.6|22934.6|22919.6|22934.6|22919.6|22929.6|22914.6|9
1600731000000|2020-09-21 23:30:00|22932.1|22917.1|22945.6|22938.6|22953.1|22946.1|22920.6|22913.6|19614
1600731300000|2020-09-21 23:35:00|22948.1|22941.1|22948.1|22941.1|22948.1|22941.1|22943.1|22936.1|32
1600731600000|2020-09-21 23:40:00|22950.6|22943.6|22943.1|22936.1|22955.6|22948.6|22943.1|22936.1|103
1600731900000|2020-09-21 23:45:00|22938.1|22931.1|22935.6|22928.6|22940.6|22933.6|22928.1|22921.1|63
1600732200000|2020-09-21 23:50:00|22933.1|22926.1|22938.1|22931.1|22938.1|22931.1|22923.1|22916.1|54
1600732500000|2020-09-21 23:55:00|22935.6|22928.6|22943.1|22936.1|22948.1|22941.1|22933.1|22926.1|86
1600732800000|2020-09-22 00:00:00|22945.6|22938.6|22953.1|22946.1|22958.1|22951.1|22930.6|22923.6|129
1600733100000|2020-09-22 00:05:00|22958.1|22951.1|22958.1|22951.1|22973.1|22966.1|22953.1|22946.1|143
1600733400000|2020-09-22 00:10:00|22955.6|22948.6|22958.1|22951.1|22973.1|22966.1|22955.6|22948.6|129
1600733700000|2020-09-22 00:15:00|22953.1|22946.1|22978.1|22971.1|22983.1|22976.1|22948.1|22941.1|176
1600734000000|2020-09-22 00:20:00|22975.6|22968.6|22978.1|22971.1|22978.1|22971.1|22968.1|22961.1|157
1600734300000|2020-09-22 00:25:00|22983.1|22976.1|22968.1|22961.1|22983.1|22976.1|22968.1|22961.1|109
1600734600000|2020-09-22 00:30:00|22963.1|22956.1|22918.1|22911.1|22963.1|22956.1|22918.1|22911.1|216
1600734900000|2020-09-22 00:35:00|22915.6|22908.6|22928.1|22921.1|22928.1|22921.1|22913.1|22906.1|66
1600735200000|2020-09-22 00:40:00|22933.1|22926.1|22948.1|22941.1|22948.1|22941.1|22928.1|22921.1|116
1600735500000|2020-09-22 00:45:00|22943.1|22936.1|22933.1|22926.1|22943.1|22936.1|22923.1|22916.1|66
1600735800000|2020-09-22 00:50:00|22928.1|22921.1|22933.1|22926.1|22938.1|22931.1|22923.1|22916.1|106
1600736100000|2020-09-22 00:55:00|22935.6|22928.6|22928.1|22921.1|22938.1|22931.1|22923.1|22916.1|94
1600736400000|2020-09-22 01:00:00|22933.1|22926.1|22918.1|22911.1|22933.1|22926.1|22903.1|22896.1|136
1600736700000|2020-09-22 01:05:00|22913.1|22906.1|22903.1|22896.1|22913.1|22906.1|22898.1|22891.1|53
1600737000000|2020-09-22 01:10:00|22900.6|22893.6|22878.1|22871.1|22900.6|22893.6|22878.1|22871.1|114
1600737300000|2020-09-22 01:15:00|22875.6|22868.6|22818.1|22811.1|22878.1|22871.1|22813.1|22806.1|305
1600737600000|2020-09-22 01:20:00|22815.6|22808.6|22793.1|22786.1|22818.1|22811.1|22783.1|22776.1|220
1600737900000|2020-09-22 01:25:00|22795.6|22788.6|22825.6|22818.6|22833.1|22826.1|22793.1|22786.1|89
1600738200000|2020-09-22 01:30:00|22823.1|22816.1|22823.1|22816.1|22833.1|22826.1|22805.6|22798.6|160
1600738500000|2020-09-22 01:35:00|22818.1|22811.1|22853.1|22846.1|22863.1|22856.1|22818.1|22811.1|124
1600738800000|2020-09-22 01:40:00|22850.6|22843.6|22833.1|22826.1|22853.1|22846.1|22828.1|22821.1|58
1600739100000|2020-09-22 01:45:00|22830.6|22823.6|22825.6|22818.6|22838.1|22831.1|22813.1|22806.1|101
1600739400000|2020-09-22 01:50:00|22823.1|22816.1|22808.1|22801.1|22823.1|22816.1|22800.6|22793.6|50
1600739700000|2020-09-22 01:55:00|22803.1|22796.1|22808.1|22801.1|22818.1|22811.1|22793.1|22786.1|90
1600740000000|2020-09-22 02:00:00|22805.6|22798.6|22815.6|22808.6|22818.1|22811.1|22788.1|22781.1|103
1600740300000|2020-09-22 02:05:00|22813.1|22806.1|22833.1|22826.1|22838.1|22831.1|22810.6|22803.6|39
1600740600000|2020-09-22 02:10:00|22835.6|22828.6|22793.1|22786.1|22835.6|22828.6|22793.1|22786.1|45
1600740900000|2020-09-22 02:15:00|22795.6|22788.6|22763.1|22756.1|22798.1|22791.1|22763.1|22756.1|97
1600741200000|2020-09-22 02:20:00|22760.6|22753.6|22773.1|22766.1|22773.1|22766.1|22758.1|22751.1|26
1600741500000|2020-09-22 02:25:00|22775.6|22768.6|22763.1|22756.1|22783.1|22776.1|22763.1|22756.1|76
1600741800000|2020-09-22 02:30:00|22765.6|22758.6|22790.6|22783.6|22793.1|22786.1|22763.1|22756.1|116
1600742100000|2020-09-22 02:35:00|22793.1|22786.1|22783.1|22776.1|22793.1|22786.1|22773.1|22766.1|107
1600742400000|2020-09-22 02:40:00|22780.6|22773.6|22800.6|22793.6|22803.1|22796.1|22773.1|22766.1|64
1600742700000|2020-09-22 02:45:00|22803.1|22796.1|22803.1|22796.1|22805.6|22798.6|22788.1|22781.1|14
1600743000000|2020-09-22 02:50:00|22805.6|22798.6|22788.1|22781.1|22810.6|22803.6|22783.1|22776.1|23
1600743300000|2020-09-22 02:55:00|22790.6|22783.6|22808.1|22801.1|22808.1|22801.1|22790.6|22783.6|6
1600743600000|2020-09-22 03:00:00|22805.6|22798.6|22808.1|22801.1|22813.1|22806.1|22798.1|22791.1|83
1600743900000|2020-09-22 03:05:00|22810.6|22803.6|22825.6|22818.6|22838.1|22831.1|22810.6|22803.6|104
1600744200000|2020-09-22 03:10:00|22828.1|22821.1|22833.1|22826.1|22833.1|22826.1|22813.1|22806.1|89
1600744500000|2020-09-22 03:15:00|22835.6|22828.6|22853.1|22846.1|22855.6|22848.6|22830.6|22823.6|66
1600744800000|2020-09-22 03:20:00|22855.6|22848.6|22863.1|22856.1|22868.1|22861.1|22853.1|22846.1|83
1600745100000|2020-09-22 03:25:00|22865.6|22858.6|22863.1|22856.1|22868.1|22861.1|22853.1|22846.1|31
1600745400000|2020-09-22 03:30:00|22865.6|22858.6|22848.1|22841.1|22865.6|22858.6|22848.1|22841.1|26
1600745700000|2020-09-22 03:35:00|22845.6|22838.6|22868.1|22861.1|22870.6|22863.6|22843.1|22836.1|24
1600746000000|2020-09-22 03:40:00|22865.6|22858.6|22868.1|22861.1|22873.1|22866.1|22863.1|22856.1|29
1600746300000|2020-09-22 03:45:00|22863.1|22856.1|22858.1|22851.1|22863.1|22856.1|22853.1|22846.1|13
1600746600000|2020-09-22 03:50:00|22855.6|22848.6|22845.6|22838.6|22855.6|22848.6|22845.6|22838.6|8
1600746900000|2020-09-22 03:55:00|22848.1|22841.1|22843.1|22836.1|22853.1|22846.1|22843.1|22836.1|6
1600747200000|2020-09-22 04:00:00|22840.6|22833.6|22828.1|22821.1|22840.6|22833.6|22823.1|22816.1|47
1600747500000|2020-09-22 04:05:00|22830.6|22823.6|22820.6|22813.6|22833.1|22826.1|22818.1|22811.1|20
1600747800000|2020-09-22 04:10:00|22818.1|22811.1|22818.1|22811.1|22828.1|22821.1|22818.1|22811.1|48
1600748100000|2020-09-22 04:15:00|22815.6|22808.6|22828.1|22821.1|22828.1|22821.1|22810.6|22803.6|30
1600748400000|2020-09-22 04:20:00|22825.6|22818.6|22823.1|22816.1|22828.1|22821.1|22820.6|22813.6|12
1600748700000|2020-09-22 04:25:00|22828.1|22821.1|22808.1|22801.1|22828.1|22821.1|22803.1|22796.1|41
1600749000000|2020-09-22 04:30:00|22810.6|22803.6|22823.1|22816.1|22828.1|22821.1|22810.6|22803.6|52
1600749300000|2020-09-22 04:35:00|22825.6|22818.6|22823.1|22816.1|22830.6|22823.6|22823.1|22816.1|38
1600749600000|2020-09-22 04:40:00|22828.1|22821.1|22828.1|22821.1|22828.1|22821.1|22828.1|22821.1|6
1600749900000|2020-09-22 04:45:00|22823.1|22816.1|22828.1|22821.1|22828.1|22821.1|22823.1|22816.1|24
1600750200000|2020-09-22 04:50:00|22825.6|22818.6|22833.1|22826.1|22833.1|22826.1|22813.1|22806.1|24
1600750500000|2020-09-22 04:55:00|22830.6|22823.6|22833.1|22826.1|22833.1|22826.1|22818.1|22811.1|11
1600750800000|2020-09-22 05:00:00|22830.6|22823.6|22813.1|22806.1|22830.6|22823.6|22808.1|22801.1|87
1600751100000|2020-09-22 05:05:00|22810.6|22803.6|22798.1|22791.1|22818.1|22811.1|22798.1|22791.1|48
1600751400000|2020-09-22 05:10:00|22795.6|22788.6|22793.1|22786.1|22803.1|22796.1|22788.1|22781.1|67
1600751700000|2020-09-22 05:15:00|22788.1|22781.1|22773.1|22766.1|22788.1|22781.1|22773.1|22766.1|80
1600752000000|2020-09-22 05:20:00|22778.1|22771.1|22768.1|22761.1|22778.1|22771.1|22763.1|22756.1|212
1600752300000|2020-09-22 05:25:00|22773.1|22766.1|22768.1|22761.1|22778.1|22771.1|22758.1|22751.1|110
1600752600000|2020-09-22 05:30:00|22773.1|22766.1|22768.1|22761.1|22773.1|22766.1|22753.1|22746.1|224
1600752900000|2020-09-22 05:35:00|22763.1|22756.1|22758.1|22751.1|22768.1|22761.1|22753.1|22746.1|137
1600753200000|2020-09-22 05:40:00|22755.6|22748.6|22743.1|22736.1|22758.1|22751.1|22735.6|22728.6|213
1600753500000|2020-09-22 05:45:00|22748.1|22741.1|22738.1|22731.1|22748.1|22741.1|22733.1|22726.1|125
1600753800000|2020-09-22 05:50:00|22740.6|22733.6|22753.1|22746.1|22758.1|22751.1|22740.6|22733.6|109
1600754100000|2020-09-22 05:55:00|22748.1|22741.1|22733.1|22726.1|22748.1|22741.1|22728.1|22721.1|97
1600754400000|2020-09-22 06:00:00|22743.1|22736.1|22803.1|22796.1|22813.1|22806.1|22743.1|22736.1|284
1600754700000|2020-09-22 06:05:00|22805.6|22798.6|22778.1|22771.1|22808.1|22801.1|22778.1|22771.1|72
1600755000000|2020-09-22 06:10:00|22775.6|22768.6|22803.1|22796.1|22803.1|22796.1|22768.1|22761.1|37
1600755300000|2020-09-22 06:15:00|22805.6|22798.6|22768.1|22761.1|22813.1|22806.1|22763.1|22756.1|71
1600755600000|2020-09-22 06:20:00|22765.6|22758.6|22733.1|22726.1|22765.6|22758.6|22733.1|22726.1|80
1600755900000|2020-09-22 06:25:00|22738.1|22731.1|22758.1|22751.1|22773.1|22766.1|22738.1|22731.1|148
1600756200000|2020-09-22 06:30:00|22763.1|22756.1|22763.1|22756.1|22773.1|22766.1|22745.6|22738.6|57
1600756500000|2020-09-22 06:35:00|22768.1|22761.1|22755.6|22748.6|22783.1|22776.1|22753.1|22746.1|38
1600756800000|2020-09-22 06:40:00|22758.1|22751.1|22758.1|22751.1|22765.6|22758.6|22748.1|22741.1|53
1600757100000|2020-09-22 06:45:00|22760.6|22753.6|22768.1|22761.1|22773.1|22766.1|22753.1|22746.1|26
1600757400000|2020-09-22 06:50:00|22770.6|22763.6|22763.1|22756.1|22773.1|22766.1|22748.1|22741.1|19
1600757700000|2020-09-22 06:55:00|22758.1|22751.1|22793.1|22786.1|22798.1|22791.1|22758.1|22751.1|61
1600758000000|2020-09-22 07:00:00|22790.6|22783.6|22813.1|22806.1|22813.1|22806.1|22773.1|22766.1|242
1600758300000|2020-09-22 07:05:00|22810.6|22803.6|22780.6|22773.6|22818.1|22811.1|22770.6|22763.6|153
1600758600000|2020-09-22 07:10:00|22778.1|22771.1|22748.1|22741.1|22783.1|22776.1|22728.1|22721.1|135
1600758900000|2020-09-22 07:15:00|22753.1|22746.1|22743.1|22736.1|22770.6|22763.6|22723.1|22716.1|108
1600759200000|2020-09-22 07:20:00|22745.6|22738.6|22768.1|22761.1|22788.1|22781.1|22733.1|22726.1|149
1600759500000|2020-09-22 07:25:00|22770.6|22763.6|22770.6|22763.6|22778.1|22771.1|22745.6|22738.6|91
1600759800000|2020-09-22 07:30:00|22773.1|22766.1|22763.1|22756.1|22793.1|22786.1|22755.6|22748.6|124
1600760100000|2020-09-22 07:35:00|22758.1|22751.1|22778.1|22771.1|22788.1|22781.1|22750.6|22743.6|142
1600760400000|2020-09-22 07:40:00|22773.1|22766.1|22778.1|22771.1|22793.1|22786.1|22773.1|22766.1|64
1600760700000|2020-09-22 07:45:00|22783.1|22776.1|22795.6|22788.6|22798.1|22791.1|22778.1|22771.1|50
1600761000000|2020-09-22 07:50:00|22798.1|22791.1|22803.1|22796.1|22810.6|22803.6|22798.1|22791.1|38
1600761300000|2020-09-22 07:55:00|22805.6|22798.6|22833.1|22826.1|22833.1|22826.1|22805.6|22798.6|258
1600761600000|2020-09-22 08:00:00|22838.1|22831.1|22848.1|22841.1|22858.1|22851.1|22830.6|22823.6|137
1600761900000|2020-09-22 08:05:00|22850.6|22843.6|22848.1|22841.1|22858.1|22851.1|22833.1|22826.1|80
1600762200000|2020-09-22 08:10:00|22843.1|22836.1|22848.1|22841.1|22853.1|22846.1|22833.1|22826.1|63
1600762500000|2020-09-22 08:15:00|22850.6|22843.6|22843.1|22836.1|22863.1|22856.1|22843.1|22836.1|64
1600762800000|2020-09-22 08:20:00|22840.6|22833.6|22828.1|22821.1|22843.1|22836.1|22828.1|22821.1|58
1600763100000|2020-09-22 08:25:00|22830.6|22823.6|22840.6|22833.6|22843.1|22836.1|22823.1|22816.1|50
1600763400000|2020-09-22 08:30:00|22838.1|22831.1|22850.6|22843.6|22853.1|22846.1|22833.1|22826.1|79
1600763700000|2020-09-22 08:35:00|22848.1|22841.1|22823.1|22816.1|22848.1|22841.1|22818.1|22811.1|60
1600764000000|2020-09-22 08:40:00|22818.1|22811.1|22808.1|22801.1|22818.1|22811.1|22808.1|22801.1|65
1600764300000|2020-09-22 08:45:00|22813.1|22806.1|22803.1|22796.1|22818.1|22811.1|22803.1|22796.1|139
1600764600000|2020-09-22 08:50:00|22793.1|22786.1|22798.1|22791.1|22803.1|22796.1|22788.1|22781.1|123
1600764900000|2020-09-22 08:55:00|22800.6|22793.6|22818.1|22811.1|22818.1|22811.1|22800.6|22793.6|29
1600765200000|2020-09-22 09:00:00|22815.6|22808.6|22808.1|22801.1|22818.1|22811.1|22808.1|22801.1|23
1600765500000|2020-09-22 09:05:00|22810.6|22803.6|22828.1|22821.1|22828.1|22821.1|22808.1|22801.1|20
1600765800000|2020-09-22 09:10:00|22833.1|22826.1|22858.1|22851.1|22868.1|22861.1|22833.1|22826.1|54
1600766100000|2020-09-22 09:15:00|22860.6|22853.6|22863.1|22856.1|22873.1|22866.1|22858.1|22851.1|32
1600766400000|2020-09-22 09:20:00|22860.6|22853.6|22883.1|22876.1|22888.1|22881.1|22858.1|22851.1|42
1600766700000|2020-09-22 09:25:00|22888.1|22881.1|22878.1|22871.1|22898.1|22891.1|22875.6|22868.6|73
1600767000000|2020-09-22 09:30:00|22883.1|22876.1|22865.6|22858.6|22883.1|22876.1|22865.6|22858.6|41
1600767300000|2020-09-22 09:35:00|22868.1|22861.1|22868.1|22861.1|22875.6|22868.6|22868.1|22861.1|16
1600767600000|2020-09-22 09:40:00|22865.6|22858.6|22873.1|22866.1|22880.6|22873.6|22865.6|22858.6|12
1600767900000|2020-09-22 09:45:00|22868.1|22861.1|22863.1|22856.1|22870.6|22863.6|22858.1|22851.1|32
1600768200000|2020-09-22 09:50:00|22865.6|22858.6|22858.1|22851.1|22878.1|22871.1|22858.1|22851.1|13
1600768500000|2020-09-22 09:55:00|22863.1|22856.1|22868.1|22861.1|22873.1|22866.1|22853.1|22846.1|23
1600768800000|2020-09-22 10:00:00|22870.6|22863.6|22863.1|22856.1|22870.6|22863.6|22853.1|22846.1|29
1600769100000|2020-09-22 10:05:00|22860.6|22853.6|22848.1|22841.1|22860.6|22853.6|22843.1|22836.1|29
1600769400000|2020-09-22 10:10:00|22843.1|22836.1|22853.1|22846.1|22858.1|22851.1|22843.1|22836.1|23
1600769700000|2020-09-22 10:15:00|22858.1|22851.1|22853.1|22846.1|22858.1|22851.1|22848.1|22841.1|21
1600770000000|2020-09-22 10:20:00|22858.1|22851.1|22878.1|22871.1|22883.1|22876.1|22858.1|22851.1|40
1600770300000|2020-09-22 10:25:00|22880.6|22873.6|22883.1|22876.1|22888.1|22881.1|22878.1|22871.1|22
1600770600000|2020-09-22 10:30:00|22888.1|22881.1|22888.1|22881.1|22888.1|22881.1|22883.1|22876.1|44
1600770900000|2020-09-22 10:35:00|22890.6|22883.6|22883.1|22876.1|22893.1|22886.1|22883.1|22876.1|63
1600771200000|2020-09-22 10:40:00|22888.1|22881.1|22883.1|22876.1|22893.1|22886.1|22883.1|22876.1|30
1600771500000|2020-09-22 10:45:00|22888.1|22881.1|22863.1|22856.1|22888.1|22881.1|22863.1|22856.1|54
1600771800000|2020-09-22 10:50:00|22865.6|22858.6|22868.1|22861.1|22873.1|22866.1|22863.1|22856.1|25
1600772100000|2020-09-22 10:55:00|22873.1|22866.1|22870.6|22863.6|22888.1|22881.1|22868.1|22861.1|34
1600772400000|2020-09-22 11:00:00|22873.1|22866.1|22863.1|22856.1|22878.1|22871.1|22863.1|22856.1|33
1600772700000|2020-09-22 11:05:00|22868.1|22861.1|22868.1|22861.1|22870.6|22863.6|22863.1|22856.1|19
1600773000000|2020-09-22 11:10:00|22863.1|22856.1|22873.1|22866.1|22878.1|22871.1|22863.1|22856.1|58
1600773300000|2020-09-22 11:15:00|22875.6|22868.6|22888.1|22881.1|22893.1|22886.1|22873.1|22866.1|28
1600773600000|2020-09-22 11:20:00|22893.1|22886.1|22890.6|22883.6|22893.1|22886.1|22883.1|22876.1|26
1600773900000|2020-09-22 11:25:00|22888.1|22881.1|22903.1|22896.1|22903.1|22896.1|22888.1|22881.1|36
1600774200000|2020-09-22 11:30:00|22908.1|22901.1|22908.1|22901.1|22915.6|22908.6|22903.1|22896.1|64
1600774500000|2020-09-22 11:35:00|22913.1|22906.1|22908.1|22901.1|22918.1|22911.1|22908.1|22901.1|152
1600774800000|2020-09-22 11:40:00|22913.1|22906.1|22873.1|22866.1|22918.1|22911.1|22873.1|22866.1|224
1600775100000|2020-09-22 11:45:00|22868.1|22861.1|22868.1|22861.1|22873.1|22866.1|22863.1|22856.1|37
1600775400000|2020-09-22 11:50:00|22863.1|22856.1|22793.1|22786.1|22868.1|22861.1|22783.1|22776.1|642
1600775700000|2020-09-22 11:55:00|22795.6|22788.6|22803.1|22796.1|22803.1|22796.1|22783.1|22776.1|324
1600776000000|2020-09-22 12:00:00|22798.1|22791.1|22793.1|22786.1|22815.6|22808.6|22793.1|22786.1|104
1600776300000|2020-09-22 12:05:00|22798.1|22791.1|22808.1|22801.1|22808.1|22801.1|22788.1|22781.1|67
1600776600000|2020-09-22 12:10:00|22805.6|22798.6|22818.1|22811.1|22828.1|22821.1|22803.1|22796.1|52
1600776900000|2020-09-22 12:15:00|22813.1|22806.1|22810.6|22803.6|22823.1|22816.1|22803.1|22796.1|33
1600777200000|2020-09-22 12:20:00|22813.1|22806.1|22808.1|22801.1|22813.1|22806.1|22798.1|22791.1|34
1600777500000|2020-09-22 12:25:00|22810.6|22803.6|22828.1|22821.1|22828.1|22821.1|22803.1|22796.1|46
1600777800000|2020-09-22 12:30:00|22823.1|22816.1|22828.1|22821.1|22833.1|22826.1|22823.1|22816.1|177
1600778100000|2020-09-22 12:35:00|22830.6|22823.6|22833.1|22826.1|22838.1|22831.1|22823.1|22816.1|233
1600778400000|2020-09-22 12:40:00|22838.1|22831.1|22843.1|22836.1|22848.1|22841.1|22838.1|22831.1|24
1600778700000|2020-09-22 12:45:00|22838.1|22831.1|22833.1|22826.1|22840.6|22833.6|22833.1|22826.1|15
1600779000000|2020-09-22 12:50:00|22830.6|22823.6|22828.1|22821.1|22833.1|22826.1|22823.1|22816.1|18
1600779300000|2020-09-22 12:55:00|22825.6|22818.6|22828.1|22821.1|22833.1|22826.1|22823.1|22816.1|12
1600779600000|2020-09-22 13:00:00|22823.1|22816.1|22843.1|22836.1|22843.1|22836.1|22823.1|22816.1|29
1600779900000|2020-09-22 13:05:00|22848.1|22841.1|22863.1|22856.1|22863.1|22856.1|22843.1|22836.1|54
1600780200000|2020-09-22 13:10:00|22865.6|22858.6|22863.1|22856.1|22873.1|22866.1|22858.1|22851.1|61
1600780500000|2020-09-22 13:15:00|22860.6|22853.6|22868.1|22861.1|22868.1|22861.1|22853.1|22846.1|10
1600780800000|2020-09-22 13:20:00|22863.1|22856.1|22873.1|22866.1|22878.1|22871.1|22863.1|22856.1|65
1600781100000|2020-09-22 13:25:00|22878.1|22871.1|22883.1|22876.1|22888.1|22881.1|22873.1|22866.1|111
1600781400000|2020-09-22 13:30:00|22880.6|22873.6|22878.1|22871.1|22908.1|22901.1|22863.1|22856.1|358
1600781700000|2020-09-22 13:35:00|22873.1|22866.1|22903.1|22896.1|22908.1|22901.1|22863.1|22856.1|233
1600782000000|2020-09-22 13:40:00|22898.1|22891.1|22888.1|22881.1|22920.6|22913.6|22880.6|22873.6|335
1600782300000|2020-09-22 13:45:00|22890.6|22883.6|22858.1|22851.1|22895.6|22888.6|22858.1|22851.1|135
1600782600000|2020-09-22 13:50:00|22855.6|22848.6|22838.1|22831.1|22855.6|22848.6|22833.1|22826.1|186
1600782900000|2020-09-22 13:55:00|22833.1|22826.1|22838.1|22831.1|22848.1|22841.1|22833.1|22826.1|91
1600783200000|2020-09-22 14:00:00|22835.6|22828.6|22853.1|22846.1|22853.1|22846.1|22833.1|22826.1|199
1600783500000|2020-09-22 14:05:00|22848.1|22841.1|22878.1|22871.1|22878.1|22871.1|22833.1|22826.1|264
1600783800000|2020-09-22 14:10:00|22873.1|22866.1|22903.1|22896.1|22908.1|22901.1|22873.1|22866.1|622
1600784100000|2020-09-22 14:15:00|22898.1|22891.1|22913.1|22906.1|22915.6|22908.6|22893.1|22886.1|143
1600784400000|2020-09-22 14:20:00|22908.1|22901.1|22893.1|22886.1|22918.1|22911.1|22888.1|22881.1|194
1600784700000|2020-09-22 14:25:00|22895.6|22888.6|22918.1|22911.1|22923.1|22916.1|22893.1|22886.1|60
1600785000000|2020-09-22 14:30:00|22920.6|22913.6|22918.1|22911.1|22938.1|22931.1|22913.1|22906.1|159
1600785300000|2020-09-22 14:35:00|22923.1|22916.1|22908.1|22901.1|22933.1|22926.1|22903.1|22896.1|116
1600785600000|2020-09-22 14:40:00|22910.6|22903.6|22893.1|22886.1|22913.1|22906.1|22888.1|22881.1|106
1600785900000|2020-09-22 14:45:00|22888.1|22881.1|22868.1|22861.1|22893.1|22886.1|22863.1|22856.1|77
1600786200000|2020-09-22 14:50:00|22870.6|22863.6|22873.1|22866.1|22888.1|22881.1|22863.1|22856.1|61
1600786500000|2020-09-22 14:55:00|22878.1|22871.1|22833.1|22826.1|22878.1|22871.1|22833.1|22826.1|128
1600786800000|2020-09-22 15:00:00|22838.1|22831.1|22828.1|22821.1|22843.1|22836.1|22815.6|22808.6|280
1600787100000|2020-09-22 15:05:00|22830.6|22823.6|22833.1|22826.1|22848.1|22841.1|22823.1|22816.1|99
1600787400000|2020-09-22 15:10:00|22835.6|22828.6|22843.1|22836.1|22848.1|22841.1|22823.1|22816.1|70
1600787700000|2020-09-22 15:15:00|22838.1|22831.1|22868.1|22861.1|22868.1|22861.1|22838.1|22831.1|69
1600788000000|2020-09-22 15:20:00|22863.1|22856.1|22888.1|22881.1|22888.1|22881.1|22863.1|22856.1|95
1600788300000|2020-09-22 15:25:00|22883.1|22876.1|22898.1|22891.1|22898.1|22891.1|22878.1|22871.1|272
1600788600000|2020-09-22 15:30:00|22900.6|22893.6|22858.1|22851.1|22903.1|22896.1|22848.1|22841.1|609
1600788900000|2020-09-22 15:35:00|22853.1|22846.1|22848.1|22841.1|22858.1|22851.1|22838.1|22831.1|246
1600789200000|2020-09-22 15:40:00|22843.1|22836.1|22858.1|22851.1|22873.1|22866.1|22843.1|22836.1|104
1600789500000|2020-09-22 15:45:00|22860.6|22853.6|22880.6|22873.6|22883.1|22876.1|22858.1|22851.1|43
1600789800000|2020-09-22 15:50:00|22883.1|22876.1|22873.1|22866.1|22883.1|22876.1|22858.1|22851.1|70
1600790100000|2020-09-22 15:55:00|22875.6|22868.6|22898.1|22891.1|22900.6|22893.6|22873.1|22866.1|66
1600790400000|2020-09-22 16:00:00|22895.6|22888.6|22908.1|22901.1|22913.1|22906.1|22893.1|22886.1|159
1600790700000|2020-09-22 16:05:00|22903.1|22896.1|22893.1|22886.1|22908.1|22901.1|22893.1|22886.1|109
1600791000000|2020-09-22 16:10:00|22898.1|22891.1|22903.1|22896.1|22908.1|22901.1|22893.1|22886.1|37
1600791300000|2020-09-22 16:15:00|22900.6|22893.6|22898.1|22891.1|22903.1|22896.1|22893.1|22886.1|81
1600791600000|2020-09-22 16:20:00|22893.1|22886.1|22903.1|22896.1|22908.1|22901.1|22893.1|22886.1|71
1600791900000|2020-09-22 16:25:00|22908.1|22901.1|22898.1|22891.1|22908.1|22901.1|22893.1|22886.1|61
1600792200000|2020-09-22 16:30:00|22903.1|22896.1|22893.1|22886.1|22908.1|22901.1|22893.1|22886.1|50
1600792500000|2020-09-22 16:35:00|22898.1|22891.1|22913.1|22906.1|22913.1|22906.1|22898.1|22891.1|77
1600792800000|2020-09-22 16:40:00|22908.1|22901.1|22913.1|22906.1|22918.1|22911.1|22903.1|22896.1|87
1600793100000|2020-09-22 16:45:00|22918.1|22911.1|22883.1|22876.1|22918.1|22911.1|22878.1|22871.1|103
1600793400000|2020-09-22 16:50:00|22878.1|22871.1|22873.1|22866.1|22888.1|22881.1|22868.1|22861.1|94
1600793700000|2020-09-22 16:55:00|22870.6|22863.6|22868.1|22861.1|22870.6|22863.6|22853.1|22846.1|47
1600794000000|2020-09-22 17:00:00|22873.1|22866.1|22873.1|22866.1|22878.1|22871.1|22863.1|22856.1|17
1600794300000|2020-09-22 17:05:00|22870.6|22863.6|22873.1|22866.1|22878.1|22871.1|22865.6|22858.6|16
1600794600000|2020-09-22 17:10:00|22878.1|22871.1|22888.1|22881.1|22893.1|22886.1|22873.1|22866.1|104
1600794900000|2020-09-22 17:15:00|22883.1|22876.1|22908.1|22901.1|22908.1|22901.1|22883.1|22876.1|39
1600795200000|2020-09-22 17:20:00|22905.6|22898.6|22923.1|22916.1|22923.1|22916.1|22903.1|22896.1|168
1600795500000|2020-09-22 17:25:00|22925.6|22918.6|22923.1|22916.1|22925.6|22918.6|22918.1|22911.1|46
1600795800000|2020-09-22 17:30:00|22918.1|22911.1|22918.1|22911.1|22923.1|22916.1|22913.1|22906.1|34
1600796100000|2020-09-22 17:35:00|22920.6|22913.6|22918.1|22911.1|22920.6|22913.6|22908.1|22901.1|71
1600796400000|2020-09-22 17:40:00|22923.1|22916.1|22923.1|22916.1|22923.1|22916.1|22913.1|22906.1|82
1600796700000|2020-09-22 17:45:00|22918.1|22911.1|22933.1|22926.1|22933.1|22926.1|22918.1|22911.1|15
1600797000000|2020-09-22 17:50:00|22930.6|22923.6|22938.1|22931.1|22943.1|22936.1|22928.1|22921.1|102
1600797300000|2020-09-22 17:55:00|22940.6|22933.6|22943.1|22936.1|22943.1|22936.1|22933.1|22926.1|33
1600797600000|2020-09-22 18:00:00|22945.6|22938.6|22978.1|22971.1|22978.1|22971.1|22943.1|22936.1|205
1600797900000|2020-09-22 18:05:00|22973.1|22966.1|22983.1|22976.1|22983.1|22976.1|22968.1|22961.1|193
1600798200000|2020-09-22 18:10:00|22985.6|22978.6|22983.1|22976.1|22988.1|22981.1|22978.1|22971.1|88
1600798500000|2020-09-22 18:15:00|22980.6|22973.6|22978.1|22971.1|22988.1|22981.1|22973.1|22966.1|33
1600798800000|2020-09-22 18:20:00|22973.1|22966.1|22968.1|22961.1|22973.1|22966.1|22963.1|22956.1|95
1600799100000|2020-09-22 18:25:00|22973.1|22966.1|22978.1|22971.1|22978.1|22971.1|22968.1|22961.1|31
1600799400000|2020-09-22 18:30:00|22983.1|22976.1|22963.1|22956.1|22983.1|22976.1|22963.1|22956.1|25
1600799700000|2020-09-22 18:35:00|22960.6|22953.6|22973.1|22966.1|22973.1|22966.1|22958.1|22951.1|39
1600800000000|2020-09-22 18:40:00|22968.1|22961.1|22978.1|22971.1|22988.1|22981.1|22968.1|22961.1|63
1600800300000|2020-09-22 18:45:00|22975.6|22968.6|22965.6|22958.6|22978.1|22971.1|22963.1|22956.1|60
1600800600000|2020-09-22 18:50:00|22963.1|22956.1|22963.1|22956.1|22970.6|22963.6|22958.1|22951.1|56
1600800900000|2020-09-22 18:55:00|22958.1|22951.1|22963.1|22956.1|22973.1|22966.1|22953.1|22946.1|45
1600801200000|2020-09-22 19:00:00|22958.1|22951.1|22963.1|22956.1|22968.1|22961.1|22953.1|22946.1|50
1600801500000|2020-09-22 19:05:00|22968.1|22961.1|22978.1|22971.1|22983.1|22976.1|22963.1|22956.1|50
1600801800000|2020-09-22 19:10:00|22983.1|22976.1|22973.1|22966.1|22983.1|22976.1|22973.1|22966.1|57
1600802100000|2020-09-22 19:15:00|22968.1|22961.1|22983.1|22976.1|22983.1|22976.1|22963.1|22956.1|62
1600802400000|2020-09-22 19:20:00|22980.6|22973.6|22983.1|22976.1|22988.1|22981.1|22973.1|22966.1|24
1600802700000|2020-09-22 19:25:00|22988.1|22981.1|22998.1|22991.1|22998.1|22991.1|22988.1|22981.1|107
1600803000000|2020-09-22 19:30:00|22993.1|22986.1|22988.1|22981.1|22998.1|22991.1|22983.1|22976.1|186
1600803300000|2020-09-22 19:35:00|22985.6|22978.6|22998.1|22991.1|22998.1|22991.1|22985.6|22978.6|81
1600803600000|2020-09-22 19:40:00|23003.1|22996.1|23003.1|22996.1|23013.1|23006.1|23003.1|22996.1|203
1600803900000|2020-09-22 19:45:00|23008.1|23001.1|23053.1|23046.1|23063.1|23056.1|23003.1|22996.1|484
1600804200000|2020-09-22 19:50:00|23048.1|23041.1|23063.1|23056.1|23068.1|23061.1|23043.1|23036.1|570
1600804500000|2020-09-22 19:55:00|23058.1|23051.1|23058.1|23051.1|23078.1|23071.1|23048.1|23041.1|517
1600804800000|2020-09-22 20:00:00|23053.1|23046.1|23063.1|23056.1|23068.1|23061.1|23053.1|23046.1|196
1600805100000|2020-09-22 20:05:00|23058.1|23051.1|23043.1|23036.1|23060.6|23053.6|23043.1|23036.1|61
1600805400000|2020-09-22 20:10:00|23038.1|23031.1|23038.1|23031.1|23048.1|23041.1|23023.1|23016.1|58
1600805700000|2020-09-22 20:15:00|23042.1|23027.1|23042.1|23027.1|23047.1|23032.1|23037.1|23022.1|16
1600806000000|2020-09-22 20:20:00|23044.6|23029.6|23037.1|23022.1|23047.1|23032.1|23037.1|23022.1|17
1600806300000|2020-09-22 20:25:00|23042.1|23027.1|23037.1|23022.1|23047.1|23032.1|23037.1|23022.1|13
1600806600000|2020-09-22 20:30:00|23044.6|23029.6|23042.1|23027.1|23047.1|23032.1|23037.1|23022.1|14
1600806900000|2020-09-22 20:35:00|23044.6|23029.6|23044.6|23029.6|23047.1|23032.1|23029.6|23014.6|69
1600807200000|2020-09-22 20:40:00|23042.1|23027.1|23047.1|23032.1|23049.6|23034.6|23042.1|23027.1|2
1600807500000|2020-09-22 20:45:00|23049.6|23034.6|23054.6|23039.6|23054.6|23039.6|23042.1|23027.1|13
1600807800000|2020-09-22 20:50:00|23052.1|23037.1|23059.6|23044.6|23059.6|23044.6|23052.1|23037.1|14
1600808100000|2020-09-22 20:55:00|23057.1|23042.1|23049.3|23019.3|23059.6|23044.6|23042.1|23018.4|45
1600808400000|2020-09-22 21:00:00|23049.5|23019.5|23047.6|23017.6|23049.5|23019.5|23045.8|23015.8|5
1600808700000|2020-09-22 21:05:00|23049.1|23019.1|23049|23019|23049.3|23019.3|23049|23019|0
1600809000000|2020-09-22 21:10:00|23048.8|23018.8|23048.5|23018.5|23048.8|23018.8|23048.5|23018.5|0
1600809300000|2020-09-22 21:15:00|23048.2|23018.2|23048.5|23018.5|23048.5|23018.5|23048.2|23018.2|0
1600809600000|2020-09-22 21:20:00|23048.8|23018.8|23049.5|23019.5|23049.5|23019.5|23047.6|23017.6|0
1600809900000|2020-09-22 21:25:00|23049.8|23019.8|23049.3|23019.3|23050.4|23020.4|23049.3|23019.3|0
1600810200000|2020-09-22 21:30:00|23047.7|23017.7|23051.2|23021.2|23051.8|23021.8|23046.9|23016.9|0
1600810500000|2020-09-22 21:35:00|23049.8|23019.8|23049|23019|23050.9|23020.9|23049|23019|0
1600810800000|2020-09-22 21:40:00|23050.2|23020.2|23051|23021|23051|23021|23049.6|23019.6|0
1600811100000|2020-09-22 21:45:00|23050.6|23020.6|23054.8|23024.8|23054.8|23024.8|23049.6|23019.6|0
1600811400000|2020-09-22 21:50:00|23054.5|23024.5|23057.5|23027.5|23058.9|23028.9|23054.5|23024.5|0
1600811700000|2020-09-22 21:55:00|23057.8|23027.8|23059|23029|23062.1|23032.1|23057.7|23027.7|0
1600812000000|2020-09-22 22:00:00|23064.6|23034.6|23057.1|23042.1|23074.6|23059.6|23057.1|23030.9|78
1600812300000|2020-09-22 22:05:00|23059.6|23044.6|23059.6|23044.6|23059.6|23044.6|23059.6|23044.6|3
1600812600000|2020-09-22 22:10:00|23062.1|23047.1|23057.1|23042.1|23062.1|23047.1|23057.1|23042.1|4
1600812900000|2020-09-22 22:15:00|23049.6|23034.6|23039.6|23024.6|23049.6|23034.6|23032.1|23017.1|33
1600813200000|2020-09-22 22:20:00|23042.1|23027.1|23044.6|23029.6|23047.1|23032.1|23037.1|23022.1|5
1600813500000|2020-09-22 22:25:00|23042.1|23027.1|23044.6|23029.6|23044.6|23029.6|23039.6|23024.6|1
1600813800000|2020-09-22 22:30:00|23047.1|23032.1|23054.6|23039.6|23059.6|23044.6|23047.1|23032.1|20
1600814100000|2020-09-22 22:35:00|23057.1|23042.1|23052.1|23037.1|23062.1|23047.1|23052.1|23037.1|9
1600814400000|2020-09-22 22:40:00|23049.6|23034.6|23052.1|23037.1|23057.1|23042.1|23044.6|23029.6|7
1600814700000|2020-09-22 22:45:00|23049.6|23034.6|23049.6|23034.6|23057.1|23042.1|23044.6|23029.6|2
1600815000000|2020-09-22 22:50:00|23052.1|23037.1|23042.1|23027.1|23052.1|23037.1|23039.6|23024.6|8
1600815300000|2020-09-22 22:55:00|23039.6|23024.6|23042.1|23027.1|23042.1|23027.1|23037.1|23022.1|17
1600815600000|2020-09-22 23:00:00|23039.6|23024.6|23051.7|23036.7|23061.7|23046.7|23037.1|23022.1|91
1600815900000|2020-09-22 23:05:00|23054.2|23039.2|23061.7|23046.7|23061.7|23046.7|23051.7|23036.7|18
1600816200000|2020-09-22 23:10:00|23059.2|23044.2|23061.7|23046.7|23061.7|23046.7|23056.7|23041.7|13
1600816500000|2020-09-22 23:15:00|23064.2|23049.2|23066.7|23051.7|23066.7|23051.7|23061.7|23046.7|4
1600816800000|2020-09-22 23:20:00|23061.7|23046.7|23081.7|23066.7|23081.7|23066.7|23056.7|23041.7|85
1600817100000|2020-09-22 23:25:00|23076.7|23061.7|23086.7|23071.7|23096.7|23081.7|23076.7|23061.7|158
1600817400000|2020-09-22 23:30:00|23089.2|23074.2|23112.7|23105.7|23112.7|23105.7|23087.7|23074.2|8455
1600817700000|2020-09-22 23:35:00|23107.7|23100.7|23127.7|23120.7|23127.7|23120.7|23107.7|23100.7|452
1600818000000|2020-09-22 23:40:00|23130.2|23123.2|23177.7|23170.7|23182.7|23175.7|23127.7|23120.7|1009
1600818300000|2020-09-22 23:45:00|23182.7|23175.7|23187.7|23180.7|23197.7|23190.7|23177.7|23170.7|1281
1600818600000|2020-09-22 23:50:00|23182.7|23175.7|23197.7|23190.7|23202.7|23195.7|23182.7|23175.7|610
1600818900000|2020-09-22 23:55:00|23202.7|23195.7|23217.7|23210.7|23217.7|23210.7|23180.2|23173.2|861
1600819200000|2020-09-23 00:00:00|23220.2|23213.2|23212.7|23205.7|23232.7|23225.7|23197.7|23190.7|3817
1600819500000|2020-09-23 00:05:00|23207.7|23200.7|23227.7|23220.7|23227.7|23220.7|23192.7|23185.7|1438
1600819800000|2020-09-23 00:10:00|23232.7|23225.7|23207.7|23200.7|23242.7|23235.7|23207.7|23200.7|1079
1600820100000|2020-09-23 00:15:00|23212.7|23205.7|23222.7|23215.7|23242.7|23235.7|23212.7|23205.7|1151
1600820400000|2020-09-23 00:20:00|23225.2|23218.2|23222.7|23215.7|23232.7|23225.7|23212.7|23205.7|662
1600820700000|2020-09-23 00:25:00|23227.7|23220.7|23222.7|23215.7|23227.7|23220.7|23217.7|23210.7|506
1600821000000|2020-09-23 00:30:00|23220.2|23213.2|23240.2|23233.2|23247.7|23240.7|23217.7|23210.7|835
1600821300000|2020-09-23 00:35:00|23242.7|23235.7|23227.7|23220.7|23242.7|23235.7|23222.7|23215.7|392
1600821600000|2020-09-23 00:40:00|23230.2|23223.2|23247.7|23240.7|23247.7|23240.7|23230.2|23223.2|416
1600821900000|2020-09-23 00:45:00|23257.7|23250.7|23222.7|23215.7|23257.7|23250.7|23212.7|23205.7|1170
1600822200000|2020-09-23 00:50:00|23225.2|23218.2|23207.7|23200.7|23227.7|23220.7|23197.7|23190.7|1060
1600822500000|2020-09-23 00:55:00|23212.7|23205.7|23182.7|23175.7|23217.7|23210.7|23182.7|23175.7|846
1600822800000|2020-09-23 01:00:00|23177.7|23170.7|23177.7|23170.7|23187.7|23180.7|23167.7|23160.7|1083
1600823100000|2020-09-23 01:05:00|23172.7|23165.7|23177.7|23170.7|23182.7|23175.7|23167.7|23160.7|921
1600823400000|2020-09-23 01:10:00|23175.2|23168.2|23177.7|23170.7|23182.7|23175.7|23167.7|23160.7|567
1600823700000|2020-09-23 01:15:00|23182.7|23175.7|23182.7|23175.7|23192.7|23185.7|23172.7|23165.7|1187
1600824000000|2020-09-23 01:20:00|23180.2|23173.2|23162.7|23155.7|23182.7|23175.7|23162.7|23155.7|634
1600824300000|2020-09-23 01:25:00|23157.7|23150.7|23152.7|23145.7|23162.7|23155.7|23147.7|23140.7|817
1600824600000|2020-09-23 01:30:00|23150.2|23143.2|23177.7|23170.7|23177.7|23170.7|23147.7|23140.7|833
1600824900000|2020-09-23 01:35:00|23180.2|23173.2|23192.7|23185.7|23192.7|23185.7|23177.7|23170.7|626
1600825200000|2020-09-23 01:40:00|23190.2|23183.2|23180.2|23173.2|23192.7|23185.7|23177.7|23170.7|622
1600825500000|2020-09-23 01:45:00|23177.7|23170.7|23197.7|23190.7|23197.7|23190.7|23177.7|23170.7|375
1600825800000|2020-09-23 01:50:00|23195.2|23188.2|23207.7|23200.7|23207.7|23200.7|23192.7|23185.7|363
1600826100000|2020-09-23 01:55:00|23210.2|23203.2|23212.7|23205.7|23222.7|23215.7|23202.7|23195.7|598
1600826400000|2020-09-23 02:00:00|23217.7|23210.7|23212.7|23205.7|23222.7|23215.7|23212.7|23205.7|308
1600826700000|2020-09-23 02:05:00|23217.7|23210.7|23207.7|23200.7|23217.7|23210.7|23202.7|23195.7|215
1600827000000|2020-09-23 02:10:00|23210.2|23203.2|23212.7|23205.7|23217.7|23210.7|23202.7|23195.7|396
1600827300000|2020-09-23 02:15:00|23210.2|23203.2|23222.7|23215.7|23227.7|23220.7|23210.2|23203.2|339
1600827600000|2020-09-23 02:20:00|23220.2|23213.2|23207.7|23200.7|23227.7|23220.7|23202.7|23195.7|417
1600827900000|2020-09-23 02:25:00|23205.2|23198.2|23212.7|23205.7|23217.7|23210.7|23202.7|23195.7|220
1600828200000|2020-09-23 02:30:00|23217.7|23210.7|23212.7|23205.7|23217.7|23210.7|23192.7|23185.7|632
1600828500000|2020-09-23 02:35:00|23215.2|23208.2|23202.7|23195.7|23222.7|23215.7|23197.7|23190.7|394
1600828800000|2020-09-23 02:40:00|23207.7|23200.7|23207.7|23200.7|23217.7|23210.7|23202.7|23195.7|313
1600829100000|2020-09-23 02:45:00|23205.2|23198.2|23215.2|23208.2|23217.7|23210.7|23202.7|23195.7|165
1600829400000|2020-09-23 02:50:00|23212.7|23205.7|23212.7|23205.7|23217.7|23210.7|23212.7|23205.7|65
1600829700000|2020-09-23 02:55:00|23215.2|23208.2|23212.7|23205.7|23217.7|23210.7|23210.2|23203.2|142
1600830000000|2020-09-23 03:00:00|23207.7|23200.7|23205.2|23198.2|23212.7|23205.7|23202.7|23195.7|365
1600830300000|2020-09-23 03:05:00|23202.7|23195.7|23207.7|23200.7|23207.7|23200.7|23197.7|23190.7|236
1600830600000|2020-09-23 03:10:00|23212.7|23205.7|23217.7|23210.7|23222.7|23215.7|23212.7|23205.7|254
1600830900000|2020-09-23 03:15:00|23220.2|23213.2|23232.7|23225.7|23232.7|23225.7|23217.7|23210.7|365
1600831200000|2020-09-23 03:20:00|23237.7|23230.7|23232.7|23225.7|23240.2|23233.2|23232.7|23225.7|232
1600831500000|2020-09-23 03:25:00|23237.7|23230.7|23242.7|23235.7|23242.7|23235.7|23232.7|23225.7|249
1600831800000|2020-09-23 03:30:00|23245.2|23238.2|23267.7|23260.7|23277.7|23270.7|23242.7|23235.7|1107
1600832100000|2020-09-23 03:35:00|23265.2|23258.2|23257.7|23250.7|23272.7|23265.7|23257.7|23250.7|615
1600832400000|2020-09-23 03:40:00|23262.7|23255.7|23267.7|23260.7|23267.7|23260.7|23257.7|23250.7|102
1600832700000|2020-09-23 03:45:00|23265.2|23258.2|23272.7|23265.7|23272.7|23265.7|23257.7|23250.7|370
1600833000000|2020-09-23 03:50:00|23277.7|23270.7|23262.7|23255.7|23277.7|23270.7|23262.7|23255.7|463
1600833300000|2020-09-23 03:55:00|23267.7|23260.7|23272.7|23265.7|23272.7|23265.7|23262.7|23255.7|157
1600833600000|2020-09-23 04:00:00|23267.7|23260.7|23272.7|23265.7|23272.7|23265.7|23262.7|23255.7|233
1600833900000|2020-09-23 04:05:00|23270.2|23263.2|23272.7|23265.7|23277.7|23270.7|23267.7|23260.7|216
1600834200000|2020-09-23 04:10:00|23267.7|23260.7|23267.7|23260.7|23272.7|23265.7|23262.7|23255.7|255
1600834500000|2020-09-23 04:15:00|23272.7|23265.7|23252.7|23245.7|23277.7|23270.7|23252.7|23245.7|708
1600834800000|2020-09-23 04:20:00|23255.2|23248.2|23257.7|23250.7|23262.7|23255.7|23252.7|23245.7|290
1600835100000|2020-09-23 04:25:00|23260.2|23253.2|23257.7|23250.7|23262.7|23255.7|23257.7|23250.7|86
1600835400000|2020-09-23 04:30:00|23252.7|23245.7|23262.7|23255.7|23262.7|23255.7|23252.7|23245.7|282
1600835700000|2020-09-23 04:35:00|23260.2|23253.2|23267.7|23260.7|23267.7|23260.7|23260.2|23253.2|152
1600836000000|2020-09-23 04:40:00|23262.7|23255.7|23257.7|23250.7|23267.7|23260.7|23257.7|23250.7|275
1600836300000|2020-09-23 04:45:00|23260.2|23253.2|23252.7|23245.7|23262.7|23255.7|23252.7|23245.7|157
1600836600000|2020-09-23 04:50:00|23247.7|23240.7|23247.7|23240.7|23252.7|23245.7|23245.2|23238.2|406
1600836900000|2020-09-23 04:55:00|23245.2|23238.2|23242.7|23235.7|23252.7|23245.7|23242.7|23235.7|401
1600837200000|2020-09-23 05:00:00|23247.7|23240.7|23257.7|23250.7|23262.7|23255.7|23242.7|23235.7|608
1600837500000|2020-09-23 05:05:00|23262.7|23255.7|23267.7|23260.7|23272.7|23265.7|23262.7|23255.7|318
1600837800000|2020-09-23 05:10:00|23262.7|23255.7|23262.7|23255.7|23267.7|23260.7|23262.7|23255.7|335
1600838100000|2020-09-23 05:15:00|23265.2|23258.2|23267.7|23260.7|23267.7|23260.7|23262.7|23255.7|235
1600838400000|2020-09-23 05:20:00|23270.2|23263.2|23277.7|23270.7|23282.7|23275.7|23267.7|23260.7|1053
1600838700000|2020-09-23 05:25:00|23272.7|23265.7|23287.7|23280.7|23287.7|23280.7|23272.7|23265.7|554
1600839000000|2020-09-23 05:30:00|23292.7|23285.7|23302.7|23295.7|23302.7|23295.7|23287.7|23280.7|755
1600839300000|2020-09-23 05:35:00|23307.7|23300.7|23357.7|23350.7|23357.7|23350.7|23307.7|23300.7|2425
1600839600000|2020-09-23 05:40:00|23352.7|23345.7|23347.7|23340.7|23357.7|23350.7|23337.7|23330.7|871
1600839900000|2020-09-23 05:45:00|23342.7|23335.7|23342.7|23335.7|23352.7|23345.7|23332.7|23325.7|492
1600840200000|2020-09-23 05:50:00|23347.7|23340.7|23357.7|23350.7|23357.7|23350.7|23347.7|23340.7|816
1600840500000|2020-09-23 05:55:00|23352.7|23345.7|23347.7|23340.7|23357.7|23350.7|23342.7|23335.7|1915
1600840800000|2020-09-23 06:00:00|23342.7|23335.7|23347.7|23340.7|23352.7|23345.7|23322.7|23315.7|2511
1600841100000|2020-09-23 06:05:00|23342.7|23335.7|23332.7|23325.7|23352.7|23345.7|23332.7|23325.7|1507
1600841400000|2020-09-23 06:10:00|23337.7|23330.7|23337.7|23330.7|23347.7|23340.7|23332.7|23325.7|596
1600841700000|2020-09-23 06:15:00|23332.7|23325.7|23327.7|23320.7|23337.7|23330.7|23317.7|23310.7|453
1600842000000|2020-09-23 06:20:00|23322.7|23315.7|23317.7|23310.7|23327.7|23320.7|23317.7|23310.7|477
1600842300000|2020-09-23 06:25:00|23312.7|23305.7|23292.7|23285.7|23312.7|23305.7|23292.7|23285.7|270
1600842600000|2020-09-23 06:30:00|23287.7|23280.7|23302.7|23295.7|23302.7|23295.7|23282.7|23275.7|163
1600842900000|2020-09-23 06:35:00|23307.7|23300.7|23297.7|23290.7|23307.7|23300.7|23297.7|23290.7|103
1600843200000|2020-09-23 06:40:00|23302.7|23295.7|23302.7|23295.7|23302.7|23295.7|23302.7|23295.7|81
1600843500000|2020-09-23 06:45:00|23297.7|23290.7|23302.7|23295.7|23307.7|23300.7|23297.7|23290.7|191
1600843800000|2020-09-23 06:50:00|23307.7|23300.7|23297.7|23290.7|23307.7|23300.7|23292.7|23285.7|108
1600844100000|2020-09-23 06:55:00|23295.2|23288.2|23302.7|23295.7|23307.7|23300.7|23292.7|23285.7|150
1600844400000|2020-09-23 07:00:00|23297.7|23290.7|23292.7|23285.7|23307.7|23300.7|23287.7|23280.7|208
1600844700000|2020-09-23 07:05:00|23295.2|23288.2|23282.7|23275.7|23295.2|23288.2|23272.7|23265.7|227
1600845000000|2020-09-23 07:10:00|23285.2|23278.2|23252.7|23245.7|23292.7|23285.7|23242.7|23235.7|394
1600845300000|2020-09-23 07:15:00|23247.7|23240.7|23247.7|23240.7|23252.7|23245.7|23222.7|23215.7|399
1600845600000|2020-09-23 07:20:00|23242.7|23235.7|23272.7|23265.7|23277.7|23270.7|23232.7|23225.7|285
1600845900000|2020-09-23 07:25:00|23275.2|23268.2|23280.2|23273.2|23282.7|23275.7|23272.7|23265.7|210
1600846200000|2020-09-23 07:30:00|23282.7|23275.7|23307.7|23300.7|23317.7|23310.7|23282.7|23275.7|378
1600846500000|2020-09-23 07:35:00|23312.7|23305.7|23317.7|23310.7|23322.7|23315.7|23307.7|23300.7|126
1600846800000|2020-09-23 07:40:00|23315.2|23308.2|23317.7|23310.7|23322.7|23315.7|23307.7|23300.7|86
1600847100000|2020-09-23 07:45:00|23320.2|23313.2|23327.7|23320.7|23332.7|23325.7|23312.7|23305.7|156
1600847400000|2020-09-23 07:50:00|23322.7|23315.7|23332.7|23325.7|23342.7|23335.7|23322.7|23315.7|199
1600847700000|2020-09-23 07:55:00|23337.7|23330.7|23332.7|23325.7|23337.7|23330.7|23322.7|23315.7|74
1600848000000|2020-09-23 08:00:00|23335.2|23328.2|23342.7|23335.7|23347.7|23340.7|23332.7|23325.7|89
1600848300000|2020-09-23 08:05:00|23347.7|23340.7|23342.7|23335.7|23347.7|23340.7|23332.7|23325.7|345
1600848600000|2020-09-23 08:10:00|23337.7|23330.7|23342.7|23335.7|23342.7|23335.7|23330.2|23323.2|86
1600848900000|2020-09-23 08:15:00|23340.2|23333.2|23342.7|23335.7|23347.7|23340.7|23335.2|23328.2|79
1600849200000|2020-09-23 08:20:00|23347.7|23340.7|23332.7|23325.7|23347.7|23340.7|23332.7|23325.7|49
1600849500000|2020-09-23 08:25:00|23335.2|23328.2|23352.7|23345.7|23352.7|23345.7|23332.7|23325.7|84
1600849800000|2020-09-23 08:30:00|23357.7|23350.7|23367.7|23360.7|23372.7|23365.7|23352.7|23345.7|247
1600850100000|2020-09-23 08:35:00|23372.7|23365.7|23377.7|23370.7|23382.7|23375.7|23367.7|23360.7|172
1600850400000|2020-09-23 08:40:00|23382.7|23375.7|23377.7|23370.7|23382.7|23375.7|23367.7|23360.7|67
1600850700000|2020-09-23 08:45:00|23375.2|23368.2|23377.7|23370.7|23387.7|23380.7|23372.7|23365.7|123
1600851000000|2020-09-23 08:50:00|23382.7|23375.7|23382.7|23375.7|23382.7|23375.7|23380.2|23373.2|36
1600851300000|2020-09-23 08:55:00|23387.7|23380.7|23387.7|23380.7|23397.7|23390.7|23382.7|23375.7|98
1600851600000|2020-09-23 09:00:00|23385.2|23378.2|23392.7|23385.7|23397.7|23390.7|23382.7|23375.7|123
1600851900000|2020-09-23 09:05:00|23395.2|23388.2|23397.7|23390.7|23397.7|23390.7|23392.7|23385.7|247
1600852200000|2020-09-23 09:10:00|23400.2|23393.2|23397.7|23390.7|23402.7|23395.7|23392.7|23385.7|81
1600852500000|2020-09-23 09:15:00|23395.2|23388.2|23387.7|23380.7|23402.7|23395.7|23387.7|23380.7|131
1600852800000|2020-09-23 09:20:00|23385.2|23378.2|23382.7|23375.7|23392.7|23385.7|23382.7|23375.7|62
1600853100000|2020-09-23 09:25:00|23385.2|23378.2|23382.7|23375.7|23387.7|23380.7|23377.7|23370.7|53
1600853400000|2020-09-23 09:30:00|23385.2|23378.2|23387.7|23380.7|23392.7|23385.7|23385.2|23378.2|63
1600853700000|2020-09-23 09:35:00|23385.2|23378.2|23382.7|23375.7|23387.7|23380.7|23382.7|23375.7|15
1600854000000|2020-09-23 09:40:00|23387.7|23380.7|23387.7|23380.7|23387.7|23380.7|23382.7|23375.7|24
1600854300000|2020-09-23 09:45:00|23392.7|23385.7|23392.7|23385.7|23392.7|23385.7|23392.7|23385.7|16
1600854600000|2020-09-23 09:50:00|23395.2|23388.2|23397.7|23390.7|23397.7|23390.7|23392.7|23385.7|47
1600854900000|2020-09-23 09:55:00|23395.2|23388.2|23397.7|23390.7|23397.7|23390.7|23392.7|23385.7|16
1600855200000|2020-09-23 10:00:00|23395.2|23388.2|23387.7|23380.7|23397.7|23390.7|23387.7|23380.7|44
1600855500000|2020-09-23 10:05:00|23382.7|23375.7|23382.7|23375.7|23382.7|23375.7|23382.7|23375.7|12
1600855800000|2020-09-23 10:10:00|23387.7|23380.7|23387.7|23380.7|23387.7|23380.7|23382.7|23375.7|42
1600856100000|2020-09-23 10:15:00|23382.7|23375.7|23362.7|23355.7|23382.7|23375.7|23357.7|23350.7|37
1600856400000|2020-09-23 10:20:00|23357.7|23350.7|23362.7|23355.7|23367.7|23360.7|23357.7|23350.7|41
1600856700000|2020-09-23 10:25:00|23367.7|23360.7|23367.7|23360.7|23367.7|23360.7|23362.7|23355.7|27
1600857000000|2020-09-23 10:30:00|23372.7|23365.7|23377.7|23370.7|23377.7|23370.7|23367.7|23360.7|39
1600857300000|2020-09-23 10:35:00|23372.7|23365.7|23367.7|23360.7|23372.7|23365.7|23367.7|23360.7|28
1600857600000|2020-09-23 10:40:00|23365.2|23358.2|23362.7|23355.7|23367.7|23360.7|23362.7|23355.7|33
1600857900000|2020-09-23 10:45:00|23365.2|23358.2|23367.7|23360.7|23367.7|23360.7|23362.7|23355.7|21
1600858200000|2020-09-23 10:50:00|23370.2|23363.2|23382.7|23375.7|23382.7|23375.7|23367.7|23360.7|56
1600858500000|2020-09-23 10:55:00|23380.2|23373.2|23377.7|23370.7|23382.7|23375.7|23372.7|23365.7|45
1600858800000|2020-09-23 11:00:00|23375.2|23368.2|23377.7|23370.7|23377.7|23370.7|23372.7|23365.7|67
1600859100000|2020-09-23 11:05:00|23372.7|23365.7|23372.7|23365.7|23377.7|23370.7|23372.7|23365.7|80
1600859400000|2020-09-23 11:10:00|23370.2|23363.2|23362.7|23355.7|23372.7|23365.7|23362.7|23355.7|71
1600859700000|2020-09-23 11:15:00|23365.2|23358.2|23357.7|23350.7|23367.7|23360.7|23352.7|23345.7|124
1600860000000|2020-09-23 11:20:00|||||||||30
1600860300000|2020-09-23 11:25:00|23352.7|23345.7|23352.7|23345.7|23357.7|23350.7|23352.7|23345.7|37
1600860600000|2020-09-23 11:30:00|23355.2|23348.2|23357.7|23350.7|23362.7|23355.7|23352.7|23345.7|63
1600860900000|2020-09-23 11:35:00|23360.2|23353.2|23367.7|23360.7|23372.7|23365.7|23360.2|23353.2|82
1600861200000|2020-09-23 11:40:00|23370.2|23363.2|23352.7|23345.7|23372.7|23365.7|23352.7|23345.7|25
1600861500000|2020-09-23 11:45:00|23357.7|23350.7|23352.7|23345.7|23357.7|23350.7|23352.7|23345.7|35
1600861800000|2020-09-23 11:50:00|23350.2|23343.2|23342.7|23335.7|23350.2|23343.2|23342.7|23335.7|74
1600862100000|2020-09-23 11:55:00|23345.2|23338.2|23347.7|23340.7|23352.7|23345.7|23342.7|23335.7|76
1600862400000|2020-09-23 12:00:00|23350.2|23343.2|23347.7|23340.7|23352.7|23345.7|23342.7|23335.7|65
1600862700000|2020-09-23 12:05:00|23345.2|23338.2|23342.7|23335.7|23347.7|23340.7|23342.7|23335.7|42
1600863000000|2020-09-23 12:10:00|23340.2|23333.2|23347.7|23340.7|23350.2|23343.2|23337.7|23330.7|162
1600863300000|2020-09-23 12:15:00|23352.7|23345.7|23347.7|23340.7|23352.7|23345.7|23347.7|23340.7|46
1600863600000|2020-09-23 12:20:00|23350.2|23343.2|23342.7|23335.7|23352.7|23345.7|23337.7|23330.7|66
1600863900000|2020-09-23 12:25:00|23337.7|23330.7|23347.7|23340.7|23347.7|23340.7|23337.7|23330.7|81
1600864200000|2020-09-23 12:30:00|23352.7|23345.7|23357.7|23350.7|23357.7|23350.7|23352.7|23345.7|84
1600864500000|2020-09-23 12:35:00|23355.2|23348.2|23352.7|23345.7|23357.7|23350.7|23352.7|23345.7|47
1600864800000|2020-09-23 12:40:00|23355.2|23348.2|23352.7|23345.7|23357.7|23350.7|23352.7|23345.7|31
1600865100000|2020-09-23 12:45:00|23350.2|23343.2|23337.7|23330.7|23352.7|23345.7|23337.7|23330.7|161
1600865400000|2020-09-23 12:50:00|23342.7|23335.7|23347.7|23340.7|23347.7|23340.7|23337.7|23330.7|103
1600865700000|2020-09-23 12:55:00|23350.2|23343.2|23347.7|23340.7|23352.7|23345.7|23342.7|23335.7|73
1600866000000|2020-09-23 13:00:00|23342.7|23335.7|23352.7|23345.7|23357.7|23350.7|23342.7|23335.7|68
1600866300000|2020-09-23 13:05:00|23350.2|23343.2|23342.7|23335.7|23352.7|23345.7|23342.7|23335.7|164
1600866600000|2020-09-23 13:10:00|23347.7|23340.7|23342.7|23335.7|23347.7|23340.7|23342.7|23335.7|118
1600866900000|2020-09-23 13:15:00|23337.7|23330.7|23337.7|23330.7|23342.7|23335.7|23337.7|23330.7|52
1600867200000|2020-09-23 13:20:00|23342.7|23335.7|23342.7|23335.7|23342.7|23335.7|23337.7|23330.7|56
1600867500000|2020-09-23 13:25:00|23337.7|23330.7|23347.7|23340.7|23347.7|23340.7|23337.7|23330.7|34
1600867800000|2020-09-23 13:30:00|23342.7|23335.7|23337.7|23330.7|23347.7|23340.7|23330.2|23323.2|346
1600868100000|2020-09-23 13:35:00|23342.7|23335.7|23347.7|23340.7|23347.7|23340.7|23332.7|23325.7|156
1600868400000|2020-09-23 13:40:00|23342.7|23335.7|23342.7|23335.7|23347.7|23340.7|23332.7|23325.7|171
1600868700000|2020-09-23 13:45:00|23347.7|23340.7|23347.7|23340.7|23357.7|23350.7|23337.7|23330.7|232
1600869000000|2020-09-23 13:50:00|23342.7|23335.7|23317.7|23310.7|23347.7|23340.7|23317.7|23310.7|250
1600869300000|2020-09-23 13:55:00|23322.7|23315.7|23317.7|23310.7|23327.7|23320.7|23315.2|23308.2|151
1600869600000|2020-09-23 14:00:00|23322.7|23315.7|23327.7|23320.7|23327.7|23320.7|23317.7|23310.7|141
1600869900000|2020-09-23 14:05:00|23322.7|23315.7|23317.7|23310.7|23322.7|23315.7|23307.7|23300.7|982
1600870200000|2020-09-23 14:10:00|23315.2|23308.2|23322.7|23315.7|23322.7|23315.7|23312.7|23305.7|307
1600870500000|2020-09-23 14:15:00|23325.2|23318.2|23312.7|23305.7|23327.7|23320.7|23302.7|23295.7|305
1600870800000|2020-09-23 14:20:00|23317.7|23310.7|23312.7|23305.7|23322.7|23315.7|23302.7|23295.7|122
1600871100000|2020-09-23 14:25:00|23307.7|23300.7|23322.7|23315.7|23327.7|23320.7|23307.7|23300.7|84
1600871400000|2020-09-23 14:30:00|23325.2|23318.2|23322.7|23315.7|23332.7|23325.7|23322.7|23315.7|103
1600871700000|2020-09-23 14:35:00|23317.7|23310.7|23312.7|23305.7|23322.7|23315.7|23292.7|23285.7|373
1600872000000|2020-09-23 14:40:00|23317.7|23310.7|23337.7|23330.7|23342.7|23335.7|23312.7|23305.7|159
1600872300000|2020-09-23 14:45:00|23335.2|23328.2|23347.7|23340.7|23347.7|23340.7|23332.7|23325.7|215
1600872600000|2020-09-23 14:50:00|23342.7|23335.7|23337.7|23330.7|23342.7|23335.7|23327.7|23320.7|102
1600872900000|2020-09-23 14:55:00|23340.2|23333.2|23327.7|23320.7|23352.7|23345.7|23322.7|23315.7|133
1600873200000|2020-09-23 15:00:00|23332.7|23325.7|23332.7|23325.7|23337.7|23330.7|23312.7|23305.7|170
1600873500000|2020-09-23 15:05:00|23335.2|23328.2|23342.7|23335.7|23347.7|23340.7|23332.7|23325.7|111
1600873800000|2020-09-23 15:10:00|23337.7|23330.7|23327.7|23320.7|23342.7|23335.7|23327.7|23320.7|72
1600874100000|2020-09-23 15:15:00|23332.7|23325.7|23327.7|23320.7|23342.7|23335.7|23315.2|23308.2|393
1600874400000|2020-09-23 15:20:00|23322.7|23315.7|23327.7|23320.7|23327.7|23320.7|23317.7|23310.7|58
1600874700000|2020-09-23 15:25:00|23322.7|23315.7|23307.7|23300.7|23332.7|23325.7|23300.2|23293.2|212
1600875000000|2020-09-23 15:30:00|23302.7|23295.7|23297.7|23290.7|23307.7|23300.7|23292.7|23285.7|321
1600875300000|2020-09-23 15:35:00|23292.7|23285.7|23307.7|23300.7|23307.7|23300.7|23292.7|23285.7|165
1600875600000|2020-09-23 15:40:00|23302.7|23295.7|23307.7|23300.7|23312.7|23305.7|23302.7|23295.7|142
1600875900000|2020-09-23 15:45:00|23302.7|23295.7|23292.7|23285.7|23307.7|23300.7|23292.7|23285.7|370
1600876200000|2020-09-23 15:50:00|23287.7|23280.7|23290.2|23283.2|23292.7|23285.7|23282.7|23275.7|497
1600876500000|2020-09-23 15:55:00|23287.7|23280.7|23287.7|23280.7|23297.7|23290.7|23282.7|23275.7|172
1600876800000|2020-09-23 16:00:00|23282.7|23275.7|23297.7|23290.7|23307.7|23300.7|23277.7|23270.7|260
1600877100000|2020-09-23 16:05:00|23302.7|23295.7|23312.7|23305.7|23312.7|23305.7|23297.7|23290.7|133
1600877400000|2020-09-23 16:10:00|23317.7|23310.7|23312.7|23305.7|23317.7|23310.7|23307.7|23300.7|83
1600877700000|2020-09-23 16:15:00|23307.7|23300.7|23302.7|23295.7|23317.7|23310.7|23302.7|23295.7|206
1600878000000|2020-09-23 16:20:00|23307.7|23300.7|23297.7|23290.7|23307.7|23300.7|23287.7|23280.7|276
1600878300000|2020-09-23 16:25:00|23300.2|23293.2|23317.7|23310.7|23322.7|23315.7|23297.7|23290.7|180
1600878600000|2020-09-23 16:30:00|23320.2|23313.2|23322.7|23315.7|23327.7|23320.7|23312.7|23305.7|99
1600878900000|2020-09-23 16:35:00|23325.2|23318.2|23342.7|23335.7|23342.7|23335.7|23317.7|23310.7|114
1600879200000|2020-09-23 16:40:00|23337.7|23330.7|23342.7|23335.7|23347.7|23340.7|23337.7|23330.7|90
1600879500000|2020-09-23 16:45:00|23340.2|23333.2|23342.7|23335.7|23342.7|23335.7|23332.7|23325.7|104
1600879800000|2020-09-23 16:50:00|23337.7|23330.7|23337.7|23330.7|23342.7|23335.7|23332.7|23325.7|51
1600880100000|2020-09-23 16:55:00|23335.2|23328.2|23352.7|23345.7|23352.7|23345.7|23332.7|23325.7|102
1600880400000|2020-09-23 17:00:00|23347.7|23340.7|23332.7|23325.7|23350.2|23343.2|23332.7|23325.7|56
1600880700000|2020-09-23 17:05:00|23327.7|23320.7|23337.7|23330.7|23337.7|23330.7|23327.7|23320.7|58
1600881000000|2020-09-23 17:10:00|23340.2|23333.2|23337.7|23330.7|23342.7|23335.7|23332.7|23325.7|56
1600881300000|2020-09-23 17:15:00|23332.7|23325.7|23342.7|23335.7|23342.7|23335.7|23332.7|23325.7|29
1600881600000|2020-09-23 17:20:00|23340.2|23333.2|23342.7|23335.7|23342.7|23335.7|23337.7|23330.7|3
1600881900000|2020-09-23 17:25:00|23337.7|23330.7|23327.7|23320.7|23342.7|23335.7|23327.7|23320.7|215
1600882200000|2020-09-23 17:30:00|23330.2|23323.2|23332.7|23325.7|23342.7|23335.7|23327.7|23320.7|133
1600882500000|2020-09-23 17:35:00|23327.7|23320.7|23322.7|23315.7|23332.7|23325.7|23322.7|23315.7|106
1600882800000|2020-09-23 17:40:00|23320.2|23313.2|23312.7|23305.7|23327.7|23320.7|23312.7|23305.7|67
1600883100000|2020-09-23 17:45:00|23317.7|23310.7|23317.7|23310.7|23322.7|23315.7|23310.2|23303.2|42
1600883400000|2020-09-23 17:50:00|23315.2|23308.2|23302.7|23295.7|23317.7|23310.7|23297.7|23290.7|166
1600883700000|2020-09-23 17:55:00|23305.2|23298.2|23317.7|23310.7|23317.7|23310.7|23302.7|23295.7|108
1600884000000|2020-09-23 18:00:00|23312.7|23305.7|23302.7|23295.7|23312.7|23305.7|23292.7|23285.7|187
1600884300000|2020-09-23 18:05:00|23297.7|23290.7|23302.7|23295.7|23312.7|23305.7|23297.7|23290.7|113
1600884600000|2020-09-23 18:10:00|23300.2|23293.2|23307.7|23300.7|23307.7|23300.7|23297.7|23290.7|126
1600884900000|2020-09-23 18:15:00|23302.7|23295.7|23277.7|23270.7|23302.7|23295.7|23272.7|23265.7|182
1600885200000|2020-09-23 18:20:00|23280.2|23273.2|23282.7|23275.7|23290.2|23283.2|23277.7|23270.7|283
1600885500000|2020-09-23 18:25:00|23277.7|23270.7|23275.2|23268.2|23292.7|23285.7|23272.7|23265.7|257
1600885800000|2020-09-23 18:30:00|23277.7|23270.7|23302.7|23295.7|23307.7|23300.7|23267.7|23260.7|253
1600886100000|2020-09-23 18:35:00|23307.7|23300.7|23297.7|23290.7|23307.7|23300.7|23292.7|23285.7|142
1600886400000|2020-09-23 18:40:00|23292.7|23285.7|23282.7|23275.7|23297.7|23290.7|23272.7|23265.7|230
1600886700000|2020-09-23 18:45:00|23287.7|23280.7|23252.7|23245.7|23287.7|23280.7|23247.7|23240.7|391
1600887000000|2020-09-23 18:50:00|23257.7|23250.7|23247.7|23240.7|23272.7|23265.7|23247.7|23240.7|141
1600887300000|2020-09-23 18:55:00|23242.7|23235.7|23247.7|23240.7|23252.7|23245.7|23237.7|23230.7|275
1600887600000|2020-09-23 19:00:00|23252.7|23245.7|23230.2|23223.2|23257.7|23250.7|23230.2|23223.2|236
1600887900000|2020-09-23 19:05:00|23232.7|23225.7|23232.7|23225.7|23247.7|23240.7|23227.7|23220.7|243
1600888200000|2020-09-23 19:10:00|23235.2|23228.2|23252.7|23245.7|23257.7|23250.7|23232.7|23225.7|140
1600888500000|2020-09-23 19:15:00|23250.2|23243.2|23252.7|23245.7|23252.7|23245.7|23227.7|23220.7|173
1600888800000|2020-09-23 19:20:00|23247.7|23240.7|23237.7|23230.7|23267.7|23260.7|23237.7|23230.7|160
1600889100000|2020-09-23 19:25:00|23240.2|23233.2|23262.7|23255.7|23262.7|23255.7|23230.2|23223.2|170
1600889400000|2020-09-23 19:30:00|23260.2|23253.2|23257.7|23250.7|23267.7|23260.7|23252.7|23245.7|295
1600889700000|2020-09-23 19:35:00|23260.2|23253.2|23262.7|23255.7|23262.7|23255.7|23247.7|23240.7|274
1600890000000|2020-09-23 19:40:00|23267.7|23260.7|23252.7|23245.7|23277.7|23270.7|23247.7|23240.7|155
1600890300000|2020-09-23 19:45:00|23247.7|23240.7|23227.7|23220.7|23257.7|23250.7|23222.7|23215.7|228
1600890600000|2020-09-23 19:50:00|23225.2|23218.2|23232.7|23225.7|23232.7|23225.7|23215.2|23208.2|478
1600890900000|2020-09-23 19:55:00|23235.2|23228.2|23222.7|23215.7|23247.7|23240.7|23222.7|23215.7|525
1600891200000|2020-09-23 20:00:00|23217.7|23210.7|23232.7|23225.7|23232.7|23225.7|23217.7|23210.7|131
1600891500000|2020-09-23 20:05:00|23230.2|23223.2|23227.7|23220.7|23232.7|23225.7|23227.7|23220.7|53
1600891800000|2020-09-23 20:10:00|23222.7|23215.7|23232.7|23225.7|23232.7|23225.7|23222.7|23215.7|54
1600892100000|2020-09-23 20:15:00|23236.7|23221.7|23229.2|23214.2|23236.7|23221.7|23226.7|23211.7|27
1600892400000|2020-09-23 20:20:00|23226.7|23211.7|23234.2|23219.2|23236.7|23221.7|23226.7|23211.7|29
1600892700000|2020-09-23 20:25:00|23231.7|23216.7|23226.7|23211.7|23236.7|23221.7|23226.7|23211.7|29
1600893000000|2020-09-23 20:30:00|23229.2|23214.2|23241.7|23226.7|23241.7|23226.7|23229.2|23214.2|49
1600893600000|2020-09-23 20:40:00|23236.7|23221.7|23241.7|23226.7|23241.7|23226.7|23236.7|23221.7|46
1600893900000|2020-09-23 20:45:00|23236.7|23221.7|23246.7|23231.7|23246.7|23231.7|23236.7|23221.7|33
1600894200000|2020-09-23 20:50:00|23244.2|23229.2|23234.2|23219.2|23244.2|23229.2|23229.2|23214.2|41
1600894500000|2020-09-23 20:55:00|23231.7|23216.7|23248|23218|23254.2|23229.2|23231.7|23216.7|28
1600894800000|2020-09-23 21:00:00|23248.1|23218.1|23250.9|23220.9|23251.1|23221.1|23248.1|23218.1|0
1600895100000|2020-09-23 21:05:00|23251.7|23221.7|23248.3|23218.3|23252|23222|23247.1|23217.1|0
1600895400000|2020-09-23 21:10:00|23247.5|23217.5|23243.8|23213.8|23247.9|23217.9|23241.9|23211.9|0
1600895700000|2020-09-23 21:15:00|23245.2|23215.2|23242.3|23212.3|23245.2|23215.2|23241.9|23211.9|0
1600896000000|2020-09-23 21:20:00|23242.5|23212.5|23238.3|23208.3|23242.7|23212.7|23238.3|23208.3|0
1600896300000|2020-09-23 21:25:00|23238.5|23208.5|23239.9|23209.9|23242.3|23212.3|23237.6|23207.6|0
1600896600000|2020-09-23 21:30:00|23240.1|23210.1|23236.4|23206.4|23240.8|23210.8|23235.9|23205.9|0
1600896900000|2020-09-23 21:35:00|23235.2|23205.2|23227.8|23197.8|23235.2|23205.2|23227.2|23197.2|0
1600897200000|2020-09-23 21:40:00|23227.5|23197.5|23226.3|23196.3|23230.1|23200.1|23223.9|23193.9|0
1600897500000|2020-09-23 21:45:00|23226.1|23196.1|23222.6|23192.6|23226.4|23196.4|23219.3|23189.3|0
1600897800000|2020-09-23 21:50:00|23222.3|23192.3|23223.9|23193.9|23225.5|23195.5|23220.6|23190.6|0
1600898100000|2020-09-23 21:55:00|23224.1|23194.1|23226.1|23196.1|23228.8|23198.8|23224.1|23194.1|0
1600898400000|2020-09-23 22:00:00|23224.3|23194.3|23266.7|23251.7|23271.7|23256.7|23219.3|23189.3|62
1600898700000|2020-09-23 22:05:00|23264.2|23249.2|23271.7|23256.7|23271.7|23256.7|23246.7|23231.7|45
1600899000000|2020-09-23 22:10:00|23269.2|23254.2|23264.2|23249.2|23271.7|23256.7|23264.2|23249.2|24
1600899300000|2020-09-23 22:15:00|23261.7|23246.7|23254.2|23239.2|23264.2|23249.2|23251.7|23236.7|8
1600899600000|2020-09-23 22:20:00|23256.7|23241.7|23261.7|23246.7|23266.7|23251.7|23251.7|23236.7|8
1600899900000|2020-09-23 22:25:00|23266.7|23251.7|23259.2|23244.2|23266.7|23251.7|23254.2|23239.2|11
1600900200000|2020-09-23 22:30:00|23261.7|23246.7|23259.2|23244.2|23264.2|23249.2|23259.2|23244.2|0
1600900500000|2020-09-23 22:35:00|23261.7|23246.7|23234.2|23219.2|23261.7|23246.7|23234.2|23219.2|17
1600900800000|2020-09-23 22:40:00|23231.7|23216.7|23229.2|23214.2|23239.2|23224.2|23229.2|23214.2|30
1600901100000|2020-09-23 22:45:00|23234.2|23219.2|23229.2|23214.2|23236.7|23221.7|23226.7|23211.7|18
1600901400000|2020-09-23 22:50:00|23231.7|23216.7|23229.2|23214.2|23234.2|23219.2|23229.2|23214.2|3
1600901700000|2020-09-23 22:55:00|23226.7|23211.7|23235.4|23220.4|23236.7|23221.7|23226.7|23211.7|16
1600902000000|2020-09-23 23:00:00|23237.9|23222.9|23245.4|23230.4|23245.4|23230.4|23232.9|23217.9|7
1600902300000|2020-09-23 23:05:00|23240.4|23225.4|23237.9|23222.9|23240.4|23225.4|23235.4|23220.4|3
1600902600000|2020-09-23 23:10:00|23240.4|23225.4|23222.9|23207.9|23240.4|23225.4|23220.4|23205.4|12
1600902900000|2020-09-23 23:15:00|23225.4|23210.4|23205.4|23190.4|23225.4|23210.4|23200.4|23185.4|50
1600903200000|2020-09-23 23:20:00|23207.9|23192.9|23190.4|23175.4|23210.4|23195.4|23190.4|23175.4|66
1600903500000|2020-09-23 23:25:00|23185.4|23170.4|23140.4|23125.4|23185.4|23170.4|23130.4|23115.4|311
1600903800000|2020-09-23 23:30:00|23155.4|23140.4|23176.4|23169.4|23181.4|23174.4|23150.4|23135.4|24818
1600904100000|2020-09-23 23:35:00|23173.9|23166.9|23146.4|23139.4|23173.9|23166.9|23141.4|23134.4|315
1600904400000|2020-09-23 23:40:00|23141.4|23134.4|23181.4|23174.4|23181.4|23174.4|23136.4|23129.4|425
1600904700000|2020-09-23 23:45:00|23186.4|23179.4|23196.4|23189.4|23213.9|23206.9|23186.4|23179.4|663
1600905000000|2020-09-23 23:50:00|23193.9|23186.9|23181.4|23174.4|23196.4|23189.4|23181.4|23174.4|329
1600905300000|2020-09-23 23:55:00|23178.9|23171.9|23176.4|23169.4|23186.4|23179.4|23171.4|23164.4|567
1600905600000|2020-09-24 00:00:00|23173.9|23166.9|23176.4|23169.4|23206.4|23199.4|23171.4|23164.4|1815
1600905900000|2020-09-24 00:05:00|23171.4|23164.4|23141.4|23134.4|23171.4|23164.4|23091.4|23084.4|2819
1600906200000|2020-09-24 00:10:00|23138.9|23131.9|23101.4|23094.4|23141.4|23134.4|23081.4|23074.4|1844
1600906500000|2020-09-24 00:15:00|23103.9|23096.9|23126.4|23119.4|23131.4|23124.4|23096.4|23089.4|1016
1600906800000|2020-09-24 00:20:00|23128.9|23121.9|23131.4|23124.4|23136.4|23129.4|23121.4|23114.4|487
1600907100000|2020-09-24 00:25:00|23133.9|23126.9|23136.4|23129.4|23141.4|23134.4|23126.4|23119.4|290
1600907400000|2020-09-24 00:30:00|23138.9|23131.9|23126.4|23119.4|23138.9|23131.9|23118.9|23111.9|518
1600907700000|2020-09-24 00:35:00|23131.4|23124.4|23156.4|23149.4|23161.4|23154.4|23131.4|23124.4|812
1600908000000|2020-09-24 00:40:00|23161.4|23154.4|23171.4|23164.4|23181.4|23174.4|23161.4|23154.4|607
1600908300000|2020-09-24 00:45:00|23168.9|23161.9|23161.4|23154.4|23176.4|23169.4|23158.9|23151.9|499
1600908600000|2020-09-24 00:50:00|23158.9|23151.9|23156.4|23149.4|23171.4|23164.4|23151.4|23144.4|375
1600908900000|2020-09-24 00:55:00|23161.4|23154.4|23166.4|23159.4|23166.4|23159.4|23151.4|23144.4|605
1600909200000|2020-09-24 01:00:00|23161.4|23154.4|23186.4|23179.4|23188.9|23181.9|23151.4|23144.4|544
1600909500000|2020-09-24 01:05:00|23181.4|23174.4|23171.4|23164.4|23186.4|23179.4|23168.9|23161.9|223
1600909800000|2020-09-24 01:10:00|23173.9|23166.9|23153.9|23146.9|23176.4|23169.4|23151.4|23144.4|327
1600910100000|2020-09-24 01:15:00|23156.4|23149.4|23171.4|23164.4|23176.4|23169.4|23151.4|23144.4|442
1600910400000|2020-09-24 01:20:00|23176.4|23169.4|23186.4|23179.4|23186.4|23179.4|23166.4|23159.4|263
1600910700000|2020-09-24 01:25:00|23191.4|23184.4|23201.4|23194.4|23206.4|23199.4|23186.4|23179.4|562
1600911000000|2020-09-24 01:30:00|23196.4|23189.4|23206.4|23199.4|23211.4|23204.4|23191.4|23184.4|860
1600911300000|2020-09-24 01:35:00|23208.9|23201.9|23206.4|23199.4|23226.4|23219.4|23201.4|23194.4|590
1600911600000|2020-09-24 01:40:00|23203.9|23196.9|23211.4|23204.4|23221.4|23214.4|23201.4|23194.4|607
1600911900000|2020-09-24 01:45:00|23208.9|23201.9|23196.4|23189.4|23211.4|23204.4|23196.4|23189.4|436
1600912200000|2020-09-24 01:50:00|23193.9|23186.9|23191.4|23184.4|23206.4|23199.4|23186.4|23179.4|531
1600912500000|2020-09-24 01:55:00|23188.9|23181.9|23171.4|23164.4|23191.4|23184.4|23171.4|23164.4|870
1600912800000|2020-09-24 02:00:00|23176.4|23169.4|23176.4|23169.4|23181.4|23174.4|23161.4|23154.4|709
1600913100000|2020-09-24 02:05:00|23173.9|23166.9|23196.4|23189.4|23196.4|23189.4|23171.4|23164.4|381
1600913400000|2020-09-24 02:10:00|23191.4|23184.4|23181.4|23174.4|23196.4|23189.4|23181.4|23174.4|249
1600913700000|2020-09-24 02:15:00|23183.9|23176.9|23206.4|23199.4|23221.4|23214.4|23183.9|23176.9|781
1600914000000|2020-09-24 02:20:00|23203.9|23196.9|23196.4|23189.4|23206.4|23199.4|23191.4|23184.4|256
1600914300000|2020-09-24 02:25:00|23198.9|23191.9|23201.4|23194.4|23206.4|23199.4|23191.4|23184.4|367
1600914600000|2020-09-24 02:30:00|23198.9|23191.9|23196.4|23189.4|23206.4|23199.4|23186.4|23179.4|434
1600914900000|2020-09-24 02:35:00|23193.9|23186.9|23191.4|23184.4|23196.4|23189.4|23176.4|23169.4|357
1600915200000|2020-09-24 02:40:00|23196.4|23189.4|23191.4|23184.4|23206.4|23199.4|23186.4|23179.4|151
1600915500000|2020-09-24 02:45:00|23193.9|23186.9|23186.4|23179.4|23201.4|23194.4|23186.4|23179.4|142
1600915800000|2020-09-24 02:50:00|23191.4|23184.4|23176.4|23169.4|23191.4|23184.4|23176.4|23169.4|170
1600916100000|2020-09-24 02:55:00|23178.9|23171.9|23186.4|23179.4|23191.4|23184.4|23176.4|23169.4|263
1600916400000|2020-09-24 03:00:00|23183.9|23176.9|23166.4|23159.4|23186.4|23179.4|23166.4|23159.4|184
1600916700000|2020-09-24 03:05:00|23171.4|23164.4|23191.4|23184.4|23191.4|23184.4|23171.4|23164.4|141
1600917000000|2020-09-24 03:10:00|23188.9|23181.9|23201.4|23194.4|23201.4|23194.4|23186.4|23179.4|218
1600917300000|2020-09-24 03:15:00|23198.9|23191.9|23186.4|23179.4|23198.9|23191.9|23186.4|23179.4|224
1600917600000|2020-09-24 03:20:00|23188.9|23181.9|23186.4|23179.4|23191.4|23184.4|23176.4|23169.4|197
1600917900000|2020-09-24 03:25:00|23181.4|23174.4|23166.4|23159.4|23186.4|23179.4|23166.4|23159.4|276
1600918200000|2020-09-24 03:30:00|23168.9|23161.9|23181.4|23174.4|23181.4|23174.4|23161.4|23154.4|465
1600918500000|2020-09-24 03:35:00|23178.9|23171.9|23181.4|23174.4|23186.4|23179.4|23176.4|23169.4|147
1600918800000|2020-09-24 03:40:00|23176.4|23169.4|23166.4|23159.4|23181.4|23174.4|23166.4|23159.4|179
1600919100000|2020-09-24 03:45:00|23171.4|23164.4|23161.4|23154.4|23176.4|23169.4|23161.4|23154.4|155
1600919400000|2020-09-24 03:50:00|23166.4|23159.4|23156.4|23149.4|23166.4|23159.4|23156.4|23149.4|106
1600919700000|2020-09-24 03:55:00|23161.4|23154.4|23156.4|23149.4|23166.4|23159.4|23156.4|23149.4|242
1600920000000|2020-09-24 04:00:00|23151.4|23144.4|23146.4|23139.4|23161.4|23154.4|23143.9|23136.9|557
1600920300000|2020-09-24 04:05:00|23148.9|23141.9|23151.4|23144.4|23156.4|23149.4|23146.4|23139.4|279
1600920600000|2020-09-24 04:10:00|23156.4|23149.4|23166.4|23159.4|23166.4|23159.4|23156.4|23149.4|208
1600920900000|2020-09-24 04:15:00|23171.4|23164.4|23161.4|23154.4|23171.4|23164.4|23161.4|23154.4|95
1600921200000|2020-09-24 04:20:00|23166.4|23159.4|23151.4|23144.4|23166.4|23159.4|23151.4|23144.4|199
1600921500000|2020-09-24 04:25:00|23146.4|23139.4|23151.4|23144.4|23156.4|23149.4|23146.4|23139.4|193
1600921800000|2020-09-24 04:30:00|23146.4|23139.4|23126.4|23119.4|23146.4|23139.4|23123.9|23116.9|632
1600922100000|2020-09-24 04:35:00|23131.4|23124.4|23121.4|23114.4|23131.4|23124.4|23116.4|23109.4|329
1600922400000|2020-09-24 04:40:00|23118.9|23111.9|23126.4|23119.4|23126.4|23119.4|23111.4|23104.4|382
1600922700000|2020-09-24 04:45:00|23123.9|23116.9|23121.4|23114.4|23126.4|23119.4|23111.4|23104.4|315
1600923000000|2020-09-24 04:50:00|23118.9|23111.9|23066.4|23059.4|23121.4|23114.4|23061.4|23054.4|1111
1600923300000|2020-09-24 04:55:00|23063.9|23056.9|23066.4|23059.4|23086.4|23079.4|23056.4|23049.4|1057
1600923600000|2020-09-24 05:00:00|23063.9|23056.9|23061.4|23054.4|23066.4|23059.4|23026.4|23019.4|1332
1600923900000|2020-09-24 05:05:00|23056.4|23049.4|23051.4|23044.4|23061.4|23054.4|23036.4|23029.4|992
1600924200000|2020-09-24 05:10:00|23046.4|23039.4|23061.4|23054.4|23063.9|23056.9|23036.4|23029.4|734
1600924500000|2020-09-24 05:15:00|23066.4|23059.4|23056.4|23049.4|23068.9|23061.9|23046.4|23039.4|590
1600924800000|2020-09-24 05:20:00|23061.4|23054.4|23056.4|23049.4|23071.4|23064.4|23056.4|23049.4|434
1600925100000|2020-09-24 05:25:00|23058.9|23051.9|23066.4|23059.4|23076.4|23069.4|23056.4|23049.4|536
1600925400000|2020-09-24 05:30:00|23063.9|23056.9|23086.4|23079.4|23086.4|23079.4|23061.4|23054.4|454
1600925700000|2020-09-24 05:35:00|23083.9|23076.9|23086.4|23079.4|23086.4|23079.4|23071.4|23064.4|617
1600926000000|2020-09-24 05:40:00|23083.9|23076.9|23066.4|23059.4|23086.4|23079.4|23061.4|23054.4|350
1600926300000|2020-09-24 05:45:00|23061.4|23054.4|23071.4|23064.4|23076.4|23069.4|23051.4|23044.4|680
1600926600000|2020-09-24 05:50:00|23076.4|23069.4|23076.4|23069.4|23086.4|23079.4|23071.4|23064.4|704
1600926900000|2020-09-24 05:55:00|23078.9|23071.9|23091.4|23084.4|23091.4|23084.4|23073.9|23066.9|2158
1600927200000|2020-09-24 06:00:00|23086.4|23079.4|23118.9|23111.9|23128.9|23121.9|23081.4|23074.4|5115
1600927500000|2020-09-24 06:05:00|23121.4|23114.4|23091.4|23084.4|23121.4|23114.4|23091.4|23084.4|1904
1600927800000|2020-09-24 06:10:00|23093.9|23086.9|23071.4|23064.4|23096.4|23089.4|23071.4|23064.4|1027
1600928100000|2020-09-24 06:15:00|23068.9|23061.9|23071.4|23064.4|23071.4|23064.4|23061.4|23054.4|707
1600928400000|2020-09-24 06:20:00|23066.4|23059.4|23056.4|23049.4|23071.4|23064.4|23053.9|23046.9|516
1600928700000|2020-09-24 06:25:00|23053.9|23046.9|23056.4|23049.4|23066.4|23059.4|23051.4|23044.4|149
1600929000000|2020-09-24 06:30:00|23061.4|23054.4|23046.4|23039.4|23061.4|23054.4|23041.4|23034.4|142
1600929300000|2020-09-24 06:35:00|23041.4|23034.4|23041.4|23034.4|23051.4|23044.4|23036.4|23029.4|89
1600929600000|2020-09-24 06:40:00|23046.4|23039.4|23036.4|23029.4|23053.9|23046.9|23031.4|23024.4|62
1600929900000|2020-09-24 06:45:00|23046.4|23039.4|23061.4|23054.4|23061.4|23054.4|23046.4|23039.4|144
1600930200000|2020-09-24 06:50:00|23066.4|23059.4|23041.4|23034.4|23066.4|23059.4|23041.4|23034.4|79
1600930500000|2020-09-24 06:55:00|23036.4|23029.4|23046.4|23039.4|23061.4|23054.4|23036.4|23029.4|129
1600930800000|2020-09-24 07:00:00|23051.4|23044.4|23086.4|23079.4|23091.4|23084.4|23046.4|23039.4|184
1600931100000|2020-09-24 07:05:00|23088.9|23081.9|23096.4|23089.4|23116.4|23109.4|23086.4|23079.4|102
1600931400000|2020-09-24 07:10:00|23098.9|23091.9|23096.4|23089.4|23106.4|23099.4|23091.4|23084.4|61
1600931700000|2020-09-24 07:15:00|23098.9|23091.9|23131.4|23124.4|23131.4|23124.4|23081.4|23074.4|356
1600932000000|2020-09-24 07:20:00|23136.4|23129.4|23111.4|23104.4|23136.4|23129.4|23106.4|23099.4|192
1600932300000|2020-09-24 07:25:00|23106.4|23099.4|23096.4|23089.4|23126.4|23119.4|23096.4|23089.4|107
1600932600000|2020-09-24 07:30:00|23091.4|23084.4|23098.9|23091.9|23103.9|23096.9|23078.9|23071.9|200
1600932900000|2020-09-24 07:35:00|23101.4|23094.4|23108.9|23101.9|23113.9|23106.9|23086.4|23079.4|61
1600933200000|2020-09-24 07:40:00|23106.4|23099.4|23103.9|23096.9|23116.4|23109.4|23101.4|23094.4|93
1600933500000|2020-09-24 07:45:00|23106.4|23099.4|23121.4|23114.4|23126.4|23119.4|23106.4|23099.4|319
1600933800000|2020-09-24 07:50:00|23118.9|23111.9|23136.4|23129.4|23136.4|23129.4|23116.4|23109.4|267
1600934100000|2020-09-24 07:55:00|23133.9|23126.9|23141.4|23134.4|23151.4|23144.4|23131.4|23124.4|370
1600934400000|2020-09-24 08:00:00|23146.4|23139.4|23126.4|23119.4|23151.4|23144.4|23121.4|23114.4|311
1600934700000|2020-09-24 08:05:00|23128.9|23121.9|23116.4|23109.4|23131.4|23124.4|23116.4|23109.4|78
1600935000000|2020-09-24 08:10:00|23118.9|23111.9|23096.4|23089.4|23126.4|23119.4|23096.4|23089.4|312
1600935300000|2020-09-24 08:15:00|23091.4|23084.4|23096.4|23089.4|23101.4|23094.4|23086.4|23079.4|114
1600935600000|2020-09-24 08:20:00|23101.4|23094.4|23101.4|23094.4|23106.4|23099.4|23091.4|23084.4|40
1600935900000|2020-09-24 08:25:00|23103.9|23096.9|23111.4|23104.4|23116.4|23109.4|23101.4|23094.4|38
1600936200000|2020-09-24 08:30:00|23108.9|23101.9|23121.4|23114.4|23121.4|23114.4|23106.4|23099.4|65
1600936500000|2020-09-24 08:35:00|23126.4|23119.4|23131.4|23124.4|23141.4|23134.4|23126.4|23119.4|87
1600936800000|2020-09-24 08:40:00|23126.4|23119.4|23126.4|23119.4|23131.4|23124.4|23121.4|23114.4|38
1600937100000|2020-09-24 08:45:00|23121.4|23114.4|23121.4|23114.4|23126.4|23119.4|23118.9|23111.9|88
1600937400000|2020-09-24 08:50:00|23116.4|23109.4|23111.4|23104.4|23116.4|23109.4|23106.4|23099.4|88
1600937700000|2020-09-24 08:55:00|23106.4|23099.4|23116.4|23109.4|23121.4|23114.4|23106.4|23099.4|110
1600938000000|2020-09-24 09:00:00|23111.4|23104.4|23101.4|23094.4|23113.9|23106.9|23096.4|23089.4|56
1600938300000|2020-09-24 09:05:00|23103.9|23096.9|23096.4|23089.4|23106.4|23099.4|23091.4|23084.4|63
1600938600000|2020-09-24 09:10:00|23093.9|23086.9|23106.4|23099.4|23106.4|23099.4|23091.4|23084.4|96
1600938900000|2020-09-24 09:15:00|23108.9|23101.9|23111.4|23104.4|23116.4|23109.4|23101.4|23094.4|81
1600939200000|2020-09-24 09:20:00|23113.9|23106.9|23111.4|23104.4|23116.4|23109.4|23106.4|23099.4|43
1600939500000|2020-09-24 09:25:00|23116.4|23109.4|23106.4|23099.4|23116.4|23109.4|23106.4|23099.4|106
1600939800000|2020-09-24 09:30:00|23111.4|23104.4|23106.4|23099.4|23121.4|23114.4|23106.4|23099.4|164
1600940100000|2020-09-24 09:35:00|23103.9|23096.9|23106.4|23099.4|23111.4|23104.4|23101.4|23094.4|94
1600940400000|2020-09-24 09:40:00|23103.9|23096.9|23111.4|23104.4|23116.4|23109.4|23101.4|23094.4|93
1600940700000|2020-09-24 09:45:00|23106.4|23099.4|23111.4|23104.4|23116.4|23109.4|23106.4|23099.4|104
1600941000000|2020-09-24 09:50:00|23108.9|23101.9|23096.4|23089.4|23116.4|23109.4|23091.4|23084.4|63
1600941300000|2020-09-24 09:55:00|23098.9|23091.9|23111.4|23104.4|23111.4|23104.4|23096.4|23089.4|53
1600941600000|2020-09-24 10:00:00|23116.4|23109.4|23136.4|23129.4|23136.4|23129.4|23116.4|23109.4|326
1600941900000|2020-09-24 10:05:00|23141.4|23134.4|23151.4|23144.4|23151.4|23144.4|23136.4|23129.4|112
1600942200000|2020-09-24 10:10:00|23153.9|23146.9|23146.4|23139.4|23153.9|23146.9|23141.4|23134.4|83
1600942500000|2020-09-24 10:15:00|23151.4|23144.4|23148.9|23141.9|23151.4|23144.4|23141.4|23134.4|51
1600942800000|2020-09-24 10:20:00|23151.4|23144.4|23161.4|23154.4|23161.4|23154.4|23146.4|23139.4|125
1600943100000|2020-09-24 10:25:00|23158.9|23151.9|23151.4|23144.4|23161.4|23154.4|23151.4|23144.4|117
1600943400000|2020-09-24 10:30:00|23146.4|23139.4|23146.4|23139.4|23151.4|23144.4|23136.4|23129.4|137
1600943700000|2020-09-24 10:35:00|23143.9|23136.9|23161.4|23154.4|23161.4|23154.4|23141.4|23134.4|86
1600944000000|2020-09-24 10:40:00|23156.4|23149.4|23151.4|23144.4|23161.4|23154.4|23151.4|23144.4|74
1600944300000|2020-09-24 10:45:00|23153.9|23146.9|23161.4|23154.4|23163.9|23156.9|23151.4|23144.4|53
1600944600000|2020-09-24 10:50:00|23163.9|23156.9|23171.4|23164.4|23173.9|23166.9|23161.4|23154.4|72
1600944900000|2020-09-24 10:55:00|23168.9|23161.9|23161.4|23154.4|23173.9|23166.9|23161.4|23154.4|83
1600945200000|2020-09-24 11:00:00|23163.9|23156.9|23161.4|23154.4|23171.4|23164.4|23161.4|23154.4|40
1600945500000|2020-09-24 11:05:00|23166.4|23159.4|23151.4|23144.4|23166.4|23159.4|23151.4|23144.4|58
1600945800000|2020-09-24 11:10:00|23153.9|23146.9|23151.4|23144.4|23156.4|23149.4|23151.4|23144.4|50
1600946100000|2020-09-24 11:15:00|23146.4|23139.4|23146.4|23139.4|23151.4|23144.4|23146.4|23139.4|47
1600946400000|2020-09-24 11:20:00|23151.4|23144.4|23146.4|23139.4|23151.4|23144.4|23136.4|23129.4|76
1600946700000|2020-09-24 11:25:00|23148.9|23141.9|23151.4|23144.4|23151.4|23144.4|23141.4|23134.4|73
1600947000000|2020-09-24 11:30:00|23153.9|23146.9|23146.4|23139.4|23156.4|23149.4|23146.4|23139.4|46
1600947300000|2020-09-24 11:35:00|23148.9|23141.9|23156.4|23149.4|23161.4|23154.4|23148.9|23141.9|60
1600947600000|2020-09-24 11:40:00|23153.9|23146.9|23141.4|23134.4|23153.9|23146.9|23141.4|23134.4|55
1600947900000|2020-09-24 11:45:00|23143.9|23136.9|23136.4|23129.4|23146.4|23139.4|23136.4|23129.4|43
1600948200000|2020-09-24 11:50:00|23131.4|23124.4|23111.4|23104.4|23136.4|23129.4|23111.4|23104.4|33
1600948500000|2020-09-24 11:55:00|23113.9|23106.9|23111.4|23104.4|23121.4|23114.4|23106.4|23099.4|93
1600948800000|2020-09-24 12:00:00|23106.4|23099.4|23086.4|23079.4|23106.4|23099.4|23081.4|23074.4|139
1600949100000|2020-09-24 12:05:00|23081.4|23074.4|23086.4|23079.4|23091.4|23084.4|23076.4|23069.4|147
1600949400000|2020-09-24 12:10:00|23088.9|23081.9|23101.4|23094.4|23106.4|23099.4|23086.4|23079.4|58
1600949700000|2020-09-24 12:15:00|23103.9|23096.9|23116.4|23109.4|23116.4|23109.4|23101.4|23094.4|72
1600950000000|2020-09-24 12:20:00|23111.4|23104.4|23096.4|23089.4|23116.4|23109.4|23096.4|23089.4|75
1600950300000|2020-09-24 12:25:00|23098.9|23091.9|23101.4|23094.4|23101.4|23094.4|23091.4|23084.4|65
1600950600000|2020-09-24 12:30:00|23103.9|23096.9|23073.9|23066.9|23103.9|23096.9|23071.4|23064.4|258
1600950900000|2020-09-24 12:35:00|23071.4|23064.4|23056.4|23049.4|23076.4|23069.4|23056.4|23049.4|502
1600951200000|2020-09-24 12:40:00|23053.9|23046.9|23061.4|23054.4|23071.4|23064.4|23051.4|23044.4|524
1600951500000|2020-09-24 12:45:00|23056.4|23049.4|23071.4|23064.4|23076.4|23069.4|23056.4|23049.4|68
1600951800000|2020-09-24 12:50:00|23073.9|23066.9|23066.4|23059.4|23076.4|23069.4|23066.4|23059.4|158
1600952100000|2020-09-24 12:55:00|23068.9|23061.9|23071.4|23064.4|23078.9|23071.9|23066.4|23059.4|89
1600952400000|2020-09-24 13:00:00|23076.4|23069.4|23051.4|23044.4|23076.4|23069.4|23051.4|23044.4|89
1600952700000|2020-09-24 13:05:00|23046.4|23039.4|23061.4|23054.4|23066.4|23059.4|23036.4|23029.4|289
1600953000000|2020-09-24 13:10:00|23063.9|23056.9|23061.4|23054.4|23068.9|23061.9|23053.9|23046.9|63
1600953300000|2020-09-24 13:15:00|23063.9|23056.9|23036.4|23029.4|23066.4|23059.4|23033.9|23026.9|122
1600953600000|2020-09-24 13:20:00|23038.9|23031.9|23046.4|23039.4|23046.4|23039.4|23036.4|23029.4|104
1600953900000|2020-09-24 13:25:00|23041.4|23034.4|23066.4|23059.4|23071.4|23064.4|23041.4|23034.4|93
1600954200000|2020-09-24 13:30:00|23061.4|23054.4|23031.4|23024.4|23081.4|23074.4|23026.4|23019.4|496
1600954500000|2020-09-24 13:35:00|23028.9|23021.9|23021.4|23014.4|23046.4|23039.4|23016.4|23009.4|398
1600954800000|2020-09-24 13:40:00|23016.4|23009.4|23046.4|23039.4|23051.4|23044.4|23011.4|23004.4|319
1600955100000|2020-09-24 13:45:00|23041.4|23034.4|23106.4|23099.4|23111.4|23104.4|23031.4|23024.4|789
1600955400000|2020-09-24 13:50:00|23111.4|23104.4|23118.9|23111.9|23126.4|23119.4|23101.4|23094.4|619
1600955700000|2020-09-24 13:55:00|23116.4|23109.4|23101.4|23094.4|23121.4|23114.4|23096.4|23089.4|187
1600956000000|2020-09-24 14:00:00|23103.9|23096.9|23141.4|23134.4|23151.4|23144.4|23101.4|23094.4|621
1600956300000|2020-09-24 14:05:00|23143.9|23136.9|23146.4|23139.4|23161.4|23154.4|23126.4|23119.4|503
1600956600000|2020-09-24 14:10:00|23141.4|23134.4|23131.4|23124.4|23146.4|23139.4|23121.4|23114.4|416
1600956900000|2020-09-24 14:15:00|23133.9|23126.9|23131.4|23124.4|23141.4|23134.4|23123.9|23116.9|320
1600957200000|2020-09-24 14:20:00|23126.4|23119.4|23096.4|23089.4|23126.4|23119.4|23096.4|23089.4|266
1600957500000|2020-09-24 14:25:00|23098.9|23091.9|23096.4|23089.4|23106.4|23099.4|23086.4|23079.4|327
1600957800000|2020-09-24 14:30:00|23091.4|23084.4|23071.4|23064.4|23096.4|23089.4|23061.4|23054.4|467
1600958100000|2020-09-24 14:35:00|23066.4|23059.4|23061.4|23054.4|23076.4|23069.4|23056.4|23049.4|404
1600958400000|2020-09-24 14:40:00|23056.4|23049.4|23061.4|23054.4|23091.4|23084.4|23051.4|23044.4|391
1600958700000|2020-09-24 14:45:00|23066.4|23059.4|23078.9|23071.9|23091.4|23084.4|23066.4|23059.4|288
1600959000000|2020-09-24 14:50:00|23081.4|23074.4|23098.9|23091.9|23111.4|23104.4|23066.4|23059.4|194
1600959300000|2020-09-24 14:55:00|23096.4|23089.4|23106.4|23099.4|23111.4|23104.4|23086.4|23079.4|150
1600959600000|2020-09-24 15:00:00|23103.9|23096.9|23091.4|23084.4|23111.4|23104.4|23091.4|23084.4|123
1600959900000|2020-09-24 15:05:00|23096.4|23089.4|23081.4|23074.4|23106.4|23099.4|23071.4|23064.4|167
1600960200000|2020-09-24 15:10:00|23086.4|23079.4|23106.4|23099.4|23106.4|23099.4|23081.4|23074.4|136
1600960500000|2020-09-24 15:15:00|23103.9|23096.9|23111.4|23104.4|23111.4|23104.4|23096.4|23089.4|357
1600960800000|2020-09-24 15:20:00|23106.4|23099.4|23141.4|23134.4|23146.4|23139.4|23101.4|23094.4|442
1600961100000|2020-09-24 15:25:00|23136.4|23129.4|23131.4|23124.4|23156.4|23149.4|23131.4|23124.4|203
1600961400000|2020-09-24 15:30:00|23136.4|23129.4|23141.4|23134.4|23146.4|23139.4|23126.4|23119.4|385
1600961700000|2020-09-24 15:35:00|23146.4|23139.4|23146.4|23139.4|23156.4|23149.4|23141.4|23134.4|640
1600962000000|2020-09-24 15:40:00|23151.4|23144.4|23146.4|23139.4|23161.4|23154.4|23146.4|23139.4|256
1600962300000|2020-09-24 15:45:00|23151.4|23144.4|23136.4|23129.4|23151.4|23144.4|23126.4|23119.4|117
1600962600000|2020-09-24 15:50:00|23133.9|23126.9|23141.4|23134.4|23146.4|23139.4|23133.9|23126.9|35
1600962900000|2020-09-24 15:55:00|23136.4|23129.4|23161.4|23154.4|23163.9|23156.9|23136.4|23129.4|186
1600963200000|2020-09-24 16:00:00|23163.9|23156.9|23171.4|23164.4|23176.4|23169.4|23161.4|23154.4|217
1600963500000|2020-09-24 16:05:00|23173.9|23166.9|23176.4|23169.4|23178.9|23171.9|23166.4|23159.4|108
1600963800000|2020-09-24 16:10:00|23173.9|23166.9|23161.4|23154.4|23173.9|23166.9|23161.4|23154.4|112
1600964100000|2020-09-24 16:15:00|23158.9|23151.9|23161.4|23154.4|23176.4|23169.4|23156.4|23149.4|93
1600964400000|2020-09-24 16:20:00|23166.4|23159.4|23151.4|23144.4|23171.4|23164.4|23151.4|23144.4|114
1600964700000|2020-09-24 16:25:00|23153.9|23146.9|23156.4|23149.4|23171.4|23164.4|23151.4|23144.4|123
1600965000000|2020-09-24 16:30:00|23161.4|23154.4|23141.4|23134.4|23161.4|23154.4|23141.4|23134.4|57
1600965300000|2020-09-24 16:35:00|23143.9|23136.9|23136.4|23129.4|23146.4|23139.4|23136.4|23129.4|115
1600965600000|2020-09-24 16:40:00|23141.4|23134.4|23151.4|23144.4|23151.4|23144.4|23141.4|23134.4|46
1600965900000|2020-09-24 16:45:00|23146.4|23139.4|23156.4|23149.4|23156.4|23149.4|23146.4|23139.4|100
1600966200000|2020-09-24 16:50:00|23161.4|23154.4|23151.4|23144.4|23161.4|23154.4|23146.4|23139.4|100
1600966500000|2020-09-24 16:55:00|23153.9|23146.9|23176.4|23169.4|23176.4|23169.4|23151.4|23144.4|103
1600966800000|2020-09-24 17:00:00|23173.9|23166.9|23181.4|23174.4|23181.4|23174.4|23171.4|23164.4|175
1600967100000|2020-09-24 17:05:00|23176.4|23169.4|23191.4|23184.4|23191.4|23184.4|23176.4|23169.4|236
1600967400000|2020-09-24 17:10:00|23196.4|23189.4|23206.4|23199.4|23211.4|23204.4|23191.4|23184.4|156
1600967700000|2020-09-24 17:15:00|23211.4|23204.4|23211.4|23204.4|23231.4|23224.4|23211.4|23204.4|483
1600968000000|2020-09-24 17:20:00|23216.4|23209.4|23226.4|23219.4|23236.4|23229.4|23216.4|23209.4|209
1600968300000|2020-09-24 17:25:00|23228.9|23221.9|23236.4|23229.4|23236.4|23229.4|23226.4|23219.4|82
1600968600000|2020-09-24 17:30:00|23233.9|23226.9|23246.4|23239.4|23251.4|23244.4|23231.4|23224.4|262
1600968900000|2020-09-24 17:35:00|23241.4|23234.4|23241.4|23234.4|23241.4|23234.4|23231.4|23224.4|79
1600969200000|2020-09-24 17:40:00|23243.9|23236.9|23236.4|23229.4|23246.4|23239.4|23236.4|23229.4|90
1600969500000|2020-09-24 17:45:00|23238.9|23231.9|23231.4|23224.4|23243.9|23236.9|23228.9|23221.9|85
1600969800000|2020-09-24 17:50:00|23233.9|23226.9|23231.4|23224.4|23241.4|23234.4|23231.4|23224.4|60
1600970100000|2020-09-24 17:55:00|23228.9|23221.9|23221.4|23214.4|23231.4|23224.4|23216.4|23209.4|115
1600970400000|2020-09-24 18:00:00|23223.9|23216.9|23216.4|23209.4|23226.4|23219.4|23211.4|23204.4|85
1600970700000|2020-09-24 18:05:00|23218.9|23211.9|23221.4|23214.4|23221.4|23214.4|23211.4|23204.4|62
1600971000000|2020-09-24 18:10:00|23216.4|23209.4|23216.4|23209.4|23221.4|23214.4|23211.4|23204.4|47
1600971300000|2020-09-24 18:15:00|23218.9|23211.9|23186.4|23179.4|23226.4|23219.4|23186.4|23179.4|182
1600971600000|2020-09-24 18:20:00|23181.4|23174.4|23181.4|23174.4|23181.4|23174.4|23171.4|23164.4|111
1600971900000|2020-09-24 18:25:00|23178.9|23171.9|23176.4|23169.4|23186.4|23179.4|23166.4|23159.4|150
1600972200000|2020-09-24 18:30:00|23181.4|23174.4|23181.4|23174.4|23186.4|23179.4|23171.4|23164.4|76
1600972500000|2020-09-24 18:35:00|23176.4|23169.4|23186.4|23179.4|23186.4|23179.4|23166.4|23159.4|242
1600972800000|2020-09-24 18:40:00|23183.9|23176.9|23196.4|23189.4|23201.4|23194.4|23181.4|23174.4|92
1600973100000|2020-09-24 18:45:00|23191.4|23184.4|23156.4|23149.4|23196.4|23189.4|23156.4|23149.4|123
1600973400000|2020-09-24 18:50:00|23151.4|23144.4|23141.4|23134.4|23161.4|23154.4|23133.9|23126.9|116
1600973700000|2020-09-24 18:55:00|23136.4|23129.4|23121.4|23114.4|23146.4|23139.4|23116.4|23109.4|216
1600974000000|2020-09-24 19:00:00|23123.9|23116.9|23121.4|23114.4|23136.4|23129.4|23116.4|23109.4|144
1600974300000|2020-09-24 19:05:00|23126.4|23119.4|23141.4|23134.4|23146.4|23139.4|23121.4|23114.4|187
1600974600000|2020-09-24 19:10:00|23136.4|23129.4|23151.4|23144.4|23151.4|23144.4|23131.4|23124.4|144
1600974900000|2020-09-24 19:15:00|23146.4|23139.4|23116.4|23109.4|23151.4|23144.4|23116.4|23109.4|277
1600975200000|2020-09-24 19:20:00|23121.4|23114.4|23091.4|23084.4|23121.4|23114.4|23076.4|23069.4|280
1600975500000|2020-09-24 19:25:00|23086.4|23079.4|23101.4|23094.4|23111.4|23104.4|23086.4|23079.4|173
1600975800000|2020-09-24 19:30:00|23096.4|23089.4|23116.4|23109.4|23121.4|23114.4|23091.4|23084.4|274
1600976100000|2020-09-24 19:35:00|23111.4|23104.4|23151.4|23144.4|23151.4|23144.4|23106.4|23099.4|233
1600976400000|2020-09-24 19:40:00|23146.4|23139.4|23146.4|23139.4|23156.4|23149.4|23146.4|23139.4|115
1600976700000|2020-09-24 19:45:00|23151.4|23144.4|23143.9|23136.9|23181.4|23174.4|23141.4|23134.4|200
1600977000000|2020-09-24 19:50:00|23141.4|23134.4|23158.9|23151.9|23158.9|23151.9|23131.4|23124.4|358
1600977300000|2020-09-24 19:55:00|23161.4|23154.4|23156.4|23149.4|23171.4|23164.4|23146.4|23139.4|600
1600977600000|2020-09-24 20:00:00|23151.4|23144.4|23166.4|23159.4|23171.4|23164.4|23151.4|23144.4|231
1600977900000|2020-09-24 20:05:00|23171.4|23164.4|23176.4|23169.4|23181.4|23174.4|23166.4|23159.4|180
1600978200000|2020-09-24 20:10:00|23178.9|23171.9|23168.9|23161.9|23183.9|23176.9|23166.4|23159.4|60
1600978500000|2020-09-24 20:15:00|23172.9|23157.9|23165.4|23150.4|23180.4|23165.4|23165.4|23150.4|80
1600978800000|2020-09-24 20:20:00|23162.9|23147.9|23147.9|23132.9|23162.9|23147.9|23142.9|23127.9|109
1600979100000|2020-09-24 20:25:00|23145.4|23130.4|23155.4|23140.4|23155.4|23140.4|23145.4|23130.4|38
1600979400000|2020-09-24 20:30:00|23157.9|23142.9|23162.9|23147.9|23165.4|23150.4|23155.4|23140.4|2
1600979700000|2020-09-24 20:35:00|23165.4|23150.4|23152.9|23137.9|23165.4|23150.4|23152.9|23137.9|7
1600980000000|2020-09-24 20:40:00|23150.4|23135.4|23150.4|23135.4|23155.4|23140.4|23150.4|23135.4|1
1600980300000|2020-09-24 20:45:00|23152.9|23137.9|23147.9|23132.9|23160.4|23145.4|23145.4|23130.4|29
1600980600000|2020-09-24 20:50:00|23150.4|23135.4|23157.9|23142.9|23157.9|23142.9|23150.4|23135.4|16
1600980900000|2020-09-24 20:55:00|23160.4|23145.4|23170.9|23140.9|23176.5|23152.9|23160.4|23137.9|6
1600981200000|2020-09-24 21:00:00|23170.5|23140.5|23172.7|23142.7|23176.3|23146.3|23170|23140|0
1600981500000|2020-09-24 21:05:00|23172|23142|23169.3|23139.3|23172.9|23142.9|23169.3|23139.3|0
1600981800000|2020-09-24 21:10:00|23169.5|23139.5|23169.1|23139.1|23170.9|23140.9|23169.1|23139.1|0
1600982100000|2020-09-24 21:15:00|23169.5|23139.5|23173.7|23143.7|23174.5|23144.5|23169.5|23139.5|0
1600982400000|2020-09-24 21:20:00|23174.6|23144.6|23171.9|23141.9|23174.8|23144.8|23171.2|23141.2|0
1600982700000|2020-09-24 21:25:00|23173.4|23143.4|23173.9|23143.9|23173.9|23143.9|23173.2|23143.2|0
1600983000000|2020-09-24 21:30:00|23173.8|23143.8|23173.4|23143.4|23174|23144|23171.4|23141.4|0
1600983300000|2020-09-24 21:35:00|23173.2|23143.2|23173.4|23143.4|23174.1|23144.1|23173.2|23143.2|0
1600983600000|2020-09-24 21:40:00|23173.2|23143.2|23173.6|23143.6|23173.6|23143.6|23173.2|23143.2|0
1600983900000|2020-09-24 21:45:00|23175.2|23145.2|23175.7|23145.7|23176.7|23146.7|23174.7|23144.7|0
1600984200000|2020-09-24 21:50:00|23174.8|23144.8|23182|23152|23182|23152|23174.8|23144.8|0
1600984500000|2020-09-24 21:55:00|23181.7|23151.7|23181.7|23151.7|23183.5|23153.5|23181.7|23151.7|0
1600984800000|2020-09-24 22:00:00|23185.1|23155.1|23190.4|23175.4|23195.4|23180.4|23170.4|23151.4|10
1600985100000|2020-09-24 22:05:00|23187.9|23172.9|23197.9|23182.9|23205.4|23190.4|23187.9|23172.9|9
1600985400000|2020-09-24 22:10:00|23200.4|23185.4|23200.4|23185.4|23202.9|23187.9|23197.9|23182.9|2
1600985700000|2020-09-24 22:15:00|23197.9|23182.9|23200.4|23185.4|23200.4|23185.4|23197.9|23182.9|2
1600986300000|2020-09-24 22:25:00|23205.4|23190.4|23200.4|23185.4|23205.4|23190.4|23200.4|23185.4|25
1600986600000|2020-09-24 22:30:00|23205.4|23190.4|23205.4|23190.4|23205.4|23190.4|23205.4|23190.4|3
1600986900000|2020-09-24 22:35:00|23206|23191|23206|23191|23208.5|23193.5|23206|23191|2
1600987200000|2020-09-24 22:40:00|23216|23201|23201|23186|23216|23201|23201|23186|14
1600987500000|2020-09-24 22:45:00|23198.5|23183.5|23203.5|23188.5|23206|23191|23198.5|23183.5|2
1600987800000|2020-09-24 22:50:00|23201|23186|23216|23201|23221|23206|23201|23186|42
1600988100000|2020-09-24 22:55:00|23213.5|23198.5|23211|23196|23213.5|23198.5|23211|23196|0
1600988400000|2020-09-24 23:00:00|23206|23191|23206|23191|23206|23191|23206|23191|6
1600988700000|2020-09-24 23:05:00|23211|23196|23211|23196|23216|23201|23211|23196|8
1600989000000|2020-09-24 23:10:00|23213.5|23198.5|23216|23201|23216|23201|23211|23196|0
1600989300000|2020-09-24 23:15:00|23221|23206|23221|23206|23226|23211|23216|23201|34
1600989600000|2020-09-24 23:20:00|23218.5|23203.5|23201|23186|23218.5|23203.5|23196|23181|44
1600989900000|2020-09-24 23:25:00|23206|23191|23203.5|23188.5|23208.5|23193.5|23201|23186|14
1600990200000|2020-09-24 23:30:00|23201|23186|23202|23195|23207|23200|23189.5|23181|38210
1600990500000|2020-09-24 23:35:00|23197|23190|23202|23195|23202|23195|23192|23185|137
1600990800000|2020-09-24 23:40:00|23207|23200|23212|23205|23217|23210|23207|23200|252
1600991100000|2020-09-24 23:45:00|23217|23210|23217|23210|23227|23220|23207|23200|569
1600991400000|2020-09-24 23:50:00|23222|23215|23212|23205|23222|23215|23207|23200|746
1600991700000|2020-09-24 23:55:00|23214.5|23207.5|23217|23210|23227|23220|23212|23205|340
1600992000000|2020-09-25 00:00:00|23222|23215|23212|23205|23237|23230|23192|23185|1663
1600992300000|2020-09-25 00:05:00|23207|23200|23192|23185|23207|23200|23187|23180|827
1600992600000|2020-09-25 00:10:00|23197|23190|23182|23175|23199.5|23192.5|23172|23165|530
1600992900000|2020-09-25 00:15:00|23187|23180|23202|23195|23207|23200|23187|23180|665
1600993200000|2020-09-25 00:20:00|23207|23200|23192|23185|23207|23200|23182|23175|492
1600993500000|2020-09-25 00:25:00|23194.5|23187.5|23182|23175|23199.5|23192.5|23182|23175|269
1600993800000|2020-09-25 00:30:00|23187|23180|23182|23175|23187|23180|23172|23165|347
1600994100000|2020-09-25 00:35:00|23177|23170|23192|23185|23194.5|23187.5|23172|23165|423
1600994400000|2020-09-25 00:40:00|23194.5|23187.5|23192|23185|23197|23190|23192|23185|273
1600994700000|2020-09-25 00:45:00|23197|23190|23192|23185|23197|23190|23182|23175|452
1600995000000|2020-09-25 00:50:00|23197|23190|23212|23205|23212|23205|23192|23185|585
1600995300000|2020-09-25 00:55:00|23217|23210|23217|23210|23217|23210|23207|23200|548
1600995600000|2020-09-25 01:00:00|23222|23215|23222|23215|23232|23225|23217|23210|558
1600995900000|2020-09-25 01:05:00|23217|23210|23212|23205|23222|23215|23207|23200|415
1600996200000|2020-09-25 01:10:00|23214.5|23207.5|23202|23195|23222|23215|23202|23195|309
1600996500000|2020-09-25 01:15:00|23204.5|23197.5|23247|23240|23257|23250|23202|23195|1509
1600996800000|2020-09-25 01:20:00|23242|23235|23262|23255|23267|23260|23242|23235|1160
1600997100000|2020-09-25 01:25:00|23264.5|23257.5|23262|23255|23277|23270|23262|23255|606
1600997400000|2020-09-25 01:30:00|23264.5|23257.5|23252|23245|23267|23260|23242|23235|798
1600997700000|2020-09-25 01:35:00|23247|23240|23244.5|23237.5|23257|23250|23242|23235|464
1600998000000|2020-09-25 01:40:00|23247|23240|23242|23235|23257|23250|23242|23235|465
1600998300000|2020-09-25 01:45:00|23244.5|23237.5|23247|23240|23259.5|23252.5|23242|23235|381
1600998600000|2020-09-25 01:50:00|23244.5|23237.5|23257|23250|23257|23250|23242|23235|370
1600998900000|2020-09-25 01:55:00|23252|23245|23247|23240|23257|23250|23242|23235|475
1600999200000|2020-09-25 02:00:00|23249.5|23242.5|23252|23245|23262|23255|23247|23240|400
1600999500000|2020-09-25 02:05:00|23249.5|23242.5|23242|23235|23252|23245|23237|23230|408
1600999800000|2020-09-25 02:10:00|23244.5|23237.5|23232|23225|23247|23240|23232|23225|264
1601000100000|2020-09-25 02:15:00|23234.5|23227.5|23242|23235|23247|23240|23232|23225|410
1601000400000|2020-09-25 02:20:00|23244.5|23237.5|23232|23225|23252|23245|23232|23225|225
1601000700000|2020-09-25 02:25:00|23234.5|23227.5|23217|23210|23237|23230|23214.5|23207.5|328
1601001000000|2020-09-25 02:30:00|23219.5|23212.5|23202|23195|23219.5|23212.5|23202|23195|418
1601001300000|2020-09-25 02:35:00|23204.5|23197.5|23202|23195|23207|23200|23192|23185|311
1601001600000|2020-09-25 02:40:00|23204.5|23197.5|23207|23200|23212|23205|23202|23195|177
1601001900000|2020-09-25 02:45:00|23209.5|23202.5|23212|23205|23217|23210|23207|23200|169
1601002200000|2020-09-25 02:50:00|23214.5|23207.5|23202|23195|23217|23210|23202|23195|179
1601002500000|2020-09-25 02:55:00|23204.5|23197.5|23207|23200|23212|23205|23202|23195|274
1601002800000|2020-09-25 03:00:00|23209.5|23202.5|23217|23210|23217|23210|23209.5|23202.5|80
1601003100000|2020-09-25 03:05:00|23219.5|23212.5|23222|23215|23227|23220|23217|23210|297
1601003400000|2020-09-25 03:10:00|23224.5|23217.5|23219.5|23212.5|23227|23220|23214.5|23207.5|96
1601003700000|2020-09-25 03:15:00|23222|23215|23227|23220|23227|23220|23222|23215|234
1601004000000|2020-09-25 03:20:00|23232|23225|23232|23225|23237|23230|23232|23225|79
1601004300000|2020-09-25 03:25:00|23229.5|23222.5|23227|23220|23232|23225|23227|23220|245
1601004600000|2020-09-25 03:30:00|23229.5|23222.5|23212|23205|23232|23225|23212|23205|260
1601004900000|2020-09-25 03:35:00|23217|23210|23192|23185|23217|23210|23192|23185|385
1601005200000|2020-09-25 03:40:00|23187|23180|23197|23190|23197|23190|23187|23180|405
1601005500000|2020-09-25 03:45:00|23194.5|23187.5|23187|23180|23197|23190|23187|23180|228
1601005800000|2020-09-25 03:50:00|23182|23175|23167|23160|23182|23175|23152|23145|633
1601006100000|2020-09-25 03:55:00|23164.5|23157.5|23177|23170|23177|23170|23157|23150|236
1601006400000|2020-09-25 04:00:00|23172|23165|23192|23185|23192|23185|23172|23165|282
1601006700000|2020-09-25 04:05:00|23187|23180|23187|23180|23192|23185|23182|23175|159
1601007000000|2020-09-25 04:10:00|23184.5|23177.5|23192|23185|23197|23190|23182|23175|179
1601007300000|2020-09-25 04:15:00|23194.5|23187.5|23197|23190|23207|23200|23194.5|23187.5|398
1601007600000|2020-09-25 04:20:00|23194.5|23187.5|23197|23190|23207|23200|23192|23185|238
1601007900000|2020-09-25 04:25:00|23202|23195|23192|23185|23202|23195|23192|23185|181
1601008200000|2020-09-25 04:30:00|23189.5|23182.5|23202|23195|23209.5|23202.5|23189.5|23182.5|245
1601008500000|2020-09-25 04:35:00|23197|23190|23192|23185|23202|23195|23192|23185|151
1601008800000|2020-09-25 04:40:00|23197|23190|23192|23185|23202|23195|23187|23180|229
1601009100000|2020-09-25 04:45:00|23187|23180|23202|23195|23202|23195|23187|23180|130
1601009400000|2020-09-25 04:50:00|23204.5|23197.5|23217|23210|23222|23215|23204.5|23197.5|323
1601009700000|2020-09-25 04:55:00|23214.5|23207.5|23222|23215|23224.5|23217.5|23212|23205|337
1601010000000|2020-09-25 05:00:00|23217|23210|23227|23220|23227|23220|23217|23210|577
1601010300000|2020-09-25 05:05:00|23222|23215|23212|23205|23227|23220|23209.5|23202.5|569
1601010600000|2020-09-25 05:10:00|23207|23200|23212|23205|23222|23215|23207|23200|238
1601010900000|2020-09-25 05:15:00|23217|23210|23212|23205|23219.5|23212.5|23207|23200|349
1601011200000|2020-09-25 05:20:00|23209.5|23202.5|23222|23215|23222|23215|23209.5|23202.5|201
1601011500000|2020-09-25 05:25:00|23217|23210|23207|23200|23217|23210|23202|23195|419
1601011800000|2020-09-25 05:30:00|23204.5|23197.5|23212|23205|23217|23210|23202|23195|304
1601012100000|2020-09-25 05:35:00|23214.5|23207.5|23217|23210|23222|23215|23212|23205|328
1601012400000|2020-09-25 05:40:00|23214.5|23207.5|23217|23210|23227|23220|23212|23205|460
1601012700000|2020-09-25 05:45:00|23212|23205|23207|23200|23217|23210|23202|23195|518
1601013000000|2020-09-25 05:50:00|23209.5|23202.5|23212|23205|23212|23205|23202|23195|402
1601013300000|2020-09-25 05:55:00|23209.5|23202.5|23217|23210|23222|23215|23202|23195|2354
1601013600000|2020-09-25 06:00:00|23212|23205|23217|23210|23222|23215|23202|23195|2893
1601013900000|2020-09-25 06:05:00|23222|23215|23217|23210|23222|23215|23197|23190|1886
1601014200000|2020-09-25 06:10:00|23219.5|23212.5|23177|23170|23219.5|23212.5|23172|23165|593
1601014500000|2020-09-25 06:15:00|23172|23165|23162|23155|23182|23175|23157|23150|582
1601014800000|2020-09-25 06:20:00|23157|23150|23182|23175|23182|23175|23157|23150|301
1601015100000|2020-09-25 06:25:00|23177|23170|23172|23165|23177|23170|23167|23160|95
1601015400000|2020-09-25 06:30:00|23177|23170|23179.5|23172.5|23189.5|23182.5|23174.5|23167.5|42
1601015700000|2020-09-25 06:35:00|23177|23170|23182|23175|23182|23175|23172|23165|19
1601016000000|2020-09-25 06:40:00|23187|23180|23182|23175|23187|23180|23177|23170|32
1601016300000|2020-09-25 06:45:00|23184.5|23177.5|23192|23185|23202|23195|23184.5|23177.5|103
1601016600000|2020-09-25 06:50:00|23194.5|23187.5|23197|23190|23207|23200|23192|23185|71
1601016900000|2020-09-25 06:55:00|23182|23175|23187|23180|23194.5|23187.5|23172|23165|123
1601017200000|2020-09-25 07:00:00|23184.5|23177.5|23142|23135|23187|23180|23137|23130|390
1601017500000|2020-09-25 07:05:00|23134.5|23127.5|23152|23145|23157|23150|23127|23120|245
1601017800000|2020-09-25 07:10:00|23149.5|23142.5|23179.5|23172.5|23187|23180|23134.5|23127.5|137
1601018100000|2020-09-25 07:15:00|23177|23170|23172|23165|23187|23180|23162|23155|50
1601018400000|2020-09-25 07:20:00|23169.5|23162.5|23162|23155|23182|23175|23132|23125|117
1601018700000|2020-09-25 07:25:00|23167|23160|23184.5|23177.5|23187|23180|23157|23150|124
1601019000000|2020-09-25 07:30:00|23187|23180|23167|23160|23187|23180|23167|23160|115
1601019300000|2020-09-25 07:35:00|23169.5|23162.5|23177|23170|23184.5|23177.5|23167|23160|111
1601019600000|2020-09-25 07:40:00|23179.5|23172.5|23172|23165|23187|23180|23167|23160|135
1601019900000|2020-09-25 07:45:00|23169.5|23162.5|23157|23150|23172|23165|23152|23145|95
1601020200000|2020-09-25 07:50:00|23154.5|23147.5|23142|23135|23162|23155|23132|23125|186
1601020500000|2020-09-25 07:55:00|23139.5|23132.5|23147|23140|23152|23145|23137|23130|152
1601020800000|2020-09-25 08:00:00|23152|23145|23147|23140|23157|23150|23147|23140|37
1601021100000|2020-09-25 08:05:00|23152|23145|23117|23110|23152|23145|23107|23100|130
1601021400000|2020-09-25 08:10:00|23114.5|23107.5|23122|23115|23122|23115|23107|23100|263
1601021700000|2020-09-25 08:15:00|23117|23110|23132|23125|23132|23125|23112|23105|102
1601022000000|2020-09-25 08:20:00|23127|23120|23127|23120|23132|23125|23122|23115|79
1601022300000|2020-09-25 08:25:00|23122|23115|23127|23120|23132|23125|23122|23115|97
1601022600000|2020-09-25 08:30:00|23124.5|23117.5|23137|23130|23137|23130|23122|23115|97
1601022900000|2020-09-25 08:35:00|23134.5|23127.5|23142|23135|23142|23135|23132|23125|70
1601023200000|2020-09-25 08:40:00|23144.5|23137.5|23137|23130|23147|23140|23132|23125|72
1601023500000|2020-09-25 08:45:00|23134.5|23127.5|23147|23140|23147|23140|23132|23125|65
1601023800000|2020-09-25 08:50:00|23149.5|23142.5|23147|23140|23152|23145|23147|23140|14
1601024100000|2020-09-25 08:55:00|23149.5|23142.5|23152|23145|23152|23145|23147|23140|37
1601024400000|2020-09-25 09:00:00|23157|23150|23157|23150|23162|23155|23152|23145|23
1601024700000|2020-09-25 09:05:00|23159.5|23152.5|23157|23150|23159.5|23152.5|23152|23145|29
1601025000000|2020-09-25 09:10:00|23159.5|23152.5|23147|23140|23162|23155|23147|23140|35
1601025300000|2020-09-25 09:15:00|23142|23135|23137|23130|23147|23140|23137|23130|45
1601025600000|2020-09-25 09:20:00|23142|23135|23112|23105|23142|23135|23112|23105|45
1601025900000|2020-09-25 09:25:00|23117|23110|23117|23110|23127|23120|23114.5|23107.5|51
1601026200000|2020-09-25 09:30:00|23114.5|23107.5|23117|23110|23117|23110|23107|23100|158
1601026500000|2020-09-25 09:35:00|23112|23105|23097|23090|23117|23110|23097|23090|142
1601026800000|2020-09-25 09:40:00|23102|23095|23077|23070|23102|23095|23077|23070|532
1601027100000|2020-09-25 09:45:00|23072|23065|23087|23080|23092|23085|23062|23055|601
1601027400000|2020-09-25 09:50:00|23084.5|23077.5|23092|23085|23097|23090|23077|23070|126
1601027700000|2020-09-25 09:55:00|23094.5|23087.5|23107|23100|23107|23100|23092|23085|67
1601028000000|2020-09-25 10:00:00|23102|23095|23097|23090|23107|23100|23092|23085|48
1601028300000|2020-09-25 10:05:00|23094.5|23087.5|23097|23090|23112|23105|23092|23085|50
1601028600000|2020-09-25 10:10:00|23094.5|23087.5|23087|23080|23097|23090|23082|23075|104
1601028900000|2020-09-25 10:15:00|23084.5|23077.5|23067|23060|23087|23080|23067|23060|106
1601029200000|2020-09-25 10:20:00|23062|23055|23052|23045|23067|23060|23047|23040|143
1601029500000|2020-09-25 10:25:00|23049.5|23042.5|23047|23040|23062|23055|23042|23035|238
1601029800000|2020-09-25 10:30:00|23044.5|23037.5|23062|23055|23062|23055|23042|23035|70
1601030100000|2020-09-25 10:35:00|23059.5|23052.5|23057|23050|23067|23060|23052|23045|119
1601030400000|2020-09-25 10:40:00|23054.5|23047.5|23042|23035|23057|23050|23037|23030|175
1601030700000|2020-09-25 10:45:00|23037|23030|23032|23025|23044.5|23037.5|23027|23020|288
1601031000000|2020-09-25 10:50:00|23034.5|23027.5|23017|23010|23037|23030|23017|23010|219
1601031300000|2020-09-25 10:55:00|23014.5|23007.5|23017|23010|23027|23020|23012|23005|180
1601031600000|2020-09-25 11:00:00|23019.5|23012.5|23012|23005|23027|23020|23012|23005|272
1601031900000|2020-09-25 11:05:00|23007|23000|23037|23030|23037|23030|22992|22985|232
1601032200000|2020-09-25 11:10:00|23042|23035|23037|23030|23042|23035|23032|23025|153
1601032500000|2020-09-25 11:15:00|23042|23035|23034.5|23027.5|23042|23035|23034.5|23027.5|80
1601032800000|2020-09-25 11:20:00|23032|23025|23042|23035|23052|23045|23032|23025|124
1601033100000|2020-09-25 11:25:00|23037|23030|23037|23030|23042|23035|23037|23030|108
1601033400000|2020-09-25 11:30:00|23039.5|23032.5|23042|23035|23047|23040|23032|23025|76
1601033700000|2020-09-25 11:35:00|23047|23040|23052|23045|23054.5|23047.5|23039.5|23032.5|78
1601034000000|2020-09-25 11:40:00|23049.5|23042.5|23062|23055|23067|23060|23049.5|23042.5|166
1601034300000|2020-09-25 11:45:00|23059.5|23052.5|23057|23050|23062|23055|23054.5|23047.5|31
1601034600000|2020-09-25 11:50:00|23062|23055|23077|23070|23087|23080|23062|23055|346
1601034900000|2020-09-25 11:55:00|23082|23075|23082|23075|23089.5|23082.5|23077|23070|85
1601035200000|2020-09-25 12:00:00|23079.5|23072.5|23082|23075|23092|23085|23077|23070|147
1601035500000|2020-09-25 12:05:00|23087|23080|23087|23080|23092|23085|23087|23080|44
1601035800000|2020-09-25 12:10:00|23092|23085|23072|23065|23092|23085|23072|23065|65
1601036100000|2020-09-25 12:15:00|23069.5|23062.5|23077|23070|23082|23075|23069.5|23062.5|93
1601036400000|2020-09-25 12:20:00|23079.5|23072.5|23077|23070|23087|23080|23072|23065|74
1601036700000|2020-09-25 12:25:00|23072|23065|23074.5|23067.5|23082|23075|23067|23060|58
1601037000000|2020-09-25 12:30:00|23072|23065|23067|23060|23077|23070|23062|23055|106
1601037300000|2020-09-25 12:35:00|23062|23055|23067|23060|23072|23065|23057|23050|338
1601037600000|2020-09-25 12:40:00|23072|23065|23082|23075|23082|23075|23062|23055|158
1601037900000|2020-09-25 12:45:00|23087|23080|23089.5|23082.5|23092|23085|23082|23075|79
1601038200000|2020-09-25 12:50:00|23087|23080|23087|23080|23092|23085|23082|23075|35
1601038500000|2020-09-25 12:55:00|23084.5|23077.5|23097|23090|23102|23095|23082|23075|27
1601038800000|2020-09-25 13:00:00|23092|23085|23089.5|23082.5|23097|23090|23087|23080|66
1601039100000|2020-09-25 13:05:00|23092|23085|23097|23090|23104.5|23097.5|23087|23080|133
1601039400000|2020-09-25 13:10:00|23102|23095|23092|23085|23102|23095|23087|23080|101
1601039700000|2020-09-25 13:15:00|23087|23080|23087|23080|23092|23085|23082|23075|85
1601040000000|2020-09-25 13:20:00|23084.5|23077.5|23077|23070|23099.5|23092.5|23077|23070|169
1601040300000|2020-09-25 13:25:00|23072|23065|23069.5|23062.5|23077|23070|23067|23060|52
1601040600000|2020-09-25 13:30:00|23067|23060|23069.5|23062.5|23077|23070|23057|23050|455
1601040900000|2020-09-25 13:35:00|23067|23060|23067|23060|23084.5|23077.5|23057|23050|190
1601041200000|2020-09-25 13:40:00|23072|23065|23097|23090|23114.5|23107.5|23067|23060|260
1601041500000|2020-09-25 13:45:00|23102|23095|23072|23065|23107|23100|23067|23060|221
1601041800000|2020-09-25 13:50:00|23067|23060|23082|23075|23092|23085|23057|23050|274
1601042100000|2020-09-25 13:55:00|23087|23080|23102|23095|23107|23100|23067|23060|208
1601042400000|2020-09-25 14:00:00|23099.5|23092.5|23102|23095|23102|23095|23082|23075|106
1601042700000|2020-09-25 14:05:00|23099.5|23092.5|23087|23080|23107|23100|23077|23070|126
1601043000000|2020-09-25 14:10:00|23089.5|23082.5|23052|23045|23089.5|23082.5|23042|23035|593
1601043300000|2020-09-25 14:15:00|23047|23040|23077|23070|23082|23075|23042|23035|163
1601043600000|2020-09-25 14:20:00|23074.5|23067.5|23102|23095|23112|23105|23072|23065|331
1601043900000|2020-09-25 14:25:00|23107|23100|23127|23120|23132|23125|23102|23095|465
1601044200000|2020-09-25 14:30:00|23132|23125|23117|23110|23137|23130|23107|23100|244
1601044500000|2020-09-25 14:35:00|23114.5|23107.5|23142|23135|23142|23135|23112|23105|115
1601044800000|2020-09-25 14:40:00|23144.5|23137.5|23137|23130|23152|23145|23122|23115|287
1601045100000|2020-09-25 14:45:00|23134.5|23127.5|23127|23120|23147|23140|23122|23115|177
1601045400000|2020-09-25 14:50:00|23129.5|23122.5|23137|23130|23147|23140|23122|23115|615
1601045700000|2020-09-25 14:55:00|23132|23125|23127|23120|23132|23125|23117|23110|387
1601046000000|2020-09-25 15:00:00|23132|23125|23107|23100|23137|23130|23102|23095|403
1601046300000|2020-09-25 15:05:00|23104.5|23097.5|23107|23100|23117|23110|23102|23095|288
1601046600000|2020-09-25 15:10:00|23104.5|23097.5|23117|23110|23127|23120|23102|23095|62
1601046900000|2020-09-25 15:15:00|23112|23105|23142|23135|23142|23135|23112|23105|231
1601047200000|2020-09-25 15:20:00|23139.5|23132.5|23147|23140|23147|23140|23132|23125|109
1601047500000|2020-09-25 15:25:00|23152|23145|23142|23135|23152|23145|23142|23135|356
1601047800000|2020-09-25 15:30:00|23147|23140|23162|23155|23162|23155|23142|23135|298
1601048100000|2020-09-25 15:35:00|23157|23150|23147|23140|23162|23155|23142|23135|249
1601048400000|2020-09-25 15:40:00|23152|23145|23132|23125|23152|23145|23132|23125|278
1601048700000|2020-09-25 15:45:00|23134.5|23127.5|23122|23115|23137|23130|23117|23110|165
1601049000000|2020-09-25 15:50:00|23119.5|23112.5|23117|23110|23127|23120|23117|23110|97
1601049300000|2020-09-25 15:55:00|23119.5|23112.5|23117|23110|23127|23120|23117|23110|75
1601049600000|2020-09-25 16:00:00|23122|23115|23132|23125|23137|23130|23117|23110|118
1601049900000|2020-09-25 16:05:00|23137|23130|23152|23145|23152|23145|23137|23130|81
1601050200000|2020-09-25 16:10:00|23147|23140|23157|23150|23157|23150|23147|23140|132
1601050500000|2020-09-25 16:15:00|23152|23145|23147|23140|23152|23145|23139.5|23132.5|156
1601050800000|2020-09-25 16:20:00|23142|23135|23152|23145|23152|23145|23137|23130|83
1601051100000|2020-09-25 16:25:00|23147|23140|23147|23140|23152|23145|23142|23135|63
1601051400000|2020-09-25 16:30:00|23152|23145|23147|23140|23152|23145|23142|23135|33
1601051700000|2020-09-25 16:35:00|23142|23135|23152|23145|23157|23150|23142|23135|74
1601052000000|2020-09-25 16:40:00|23157|23150|23157|23150|23162|23155|23152|23145|59
1601052300000|2020-09-25 16:45:00|23159.5|23152.5|23152|23145|23162|23155|23152|23145|57
1601052600000|2020-09-25 16:50:00|23154.5|23147.5|23167|23160|23167|23160|23152|23145|45
1601052900000|2020-09-25 16:55:00|23162|23155|23167|23160|23172|23165|23162|23155|95
1601053200000|2020-09-25 17:00:00|23162|23155|23172|23165|23182|23175|23162|23155|188
1601053500000|2020-09-25 17:05:00|23174.5|23167.5|23177|23170|23187|23180|23172|23165|363
1601053800000|2020-09-25 17:10:00|23182|23175|23177|23170|23182|23175|23177|23170|91
1601054100000|2020-09-25 17:15:00|23179.5|23172.5|23172|23165|23187|23180|23172|23165|65
1601054400000|2020-09-25 17:20:00|23177|23170|23172|23165|23182|23175|23172|23165|167
1601054700000|2020-09-25 17:25:00|23174.5|23167.5|23182|23175|23182|23175|23172|23165|78
1601055000000|2020-09-25 17:30:00|23187|23180|23182|23175|23187|23180|23177|23170|134
1601055300000|2020-09-25 17:35:00|23184.5|23177.5|23182|23175|23187|23180|23177|23170|41
1601055600000|2020-09-25 17:40:00|23187|23180|23192|23185|23192|23185|23182|23175|145
1601055900000|2020-09-25 17:45:00|23187|23180|23187|23180|23192|23185|23182|23175|110
1601056200000|2020-09-25 17:50:00|23192|23185|23192|23185|23192|23185|23187|23180|90
1601056500000|2020-09-25 17:55:00|23189.5|23182.5|23192|23185|23192|23185|23187|23180|34
1601056800000|2020-09-25 18:00:00|23187|23180|23202|23195|23202|23195|23187|23180|90
1601057100000|2020-09-25 18:05:00|23199.5|23192.5|23202|23195|23204.5|23197.5|23192|23185|109
1601057400000|2020-09-25 18:10:00|23197|23190|23197|23190|23202|23195|23192|23185|77
1601057700000|2020-09-25 18:15:00|23202|23195|23217|23210|23217|23210|23202|23195|141
1601058000000|2020-09-25 18:20:00|23214.5|23207.5|23217|23210|23217|23210|23207|23200|164
1601058300000|2020-09-25 18:25:00|23212|23205|23212|23205|23217|23210|23207|23200|130
1601058600000|2020-09-25 18:30:00|23207|23200|23207|23200|23212|23205|23202|23195|96
1601058900000|2020-09-25 18:35:00|23209.5|23202.5|23212|23205|23212|23205|23207|23200|64
1601059200000|2020-09-25 18:40:00|23207|23200|23207|23200|23212|23205|23202|23195|153
1601059500000|2020-09-25 18:45:00|23209.5|23202.5|23212|23205|23212|23205|23207|23200|30
1601059800000|2020-09-25 18:50:00|23214.5|23207.5|23227|23220|23227|23220|23212|23205|133
1601060100000|2020-09-25 18:55:00|23222|23215|23222|23215|23227|23220|23222|23215|143
1601060400000|2020-09-25 19:00:00|23224.5|23217.5|23242|23235|23247|23240|23222|23215|189
1601060700000|2020-09-25 19:05:00|23244.5|23237.5|23257|23250|23257|23250|23242|23235|287
1601061000000|2020-09-25 19:10:00|23262|23255|23247|23240|23267|23260|23247|23240|391
1601061300000|2020-09-25 19:15:00|23252|23245|23272|23265|23272|23265|23247|23240|106
1601061600000|2020-09-25 19:20:00|23267|23260|23262|23255|23269.5|23262.5|23257|23250|270
1601061900000|2020-09-25 19:25:00|23259.5|23252.5|23257|23250|23267|23260|23257|23250|197
1601062200000|2020-09-25 19:30:00|23259.5|23252.5|23242|23235|23262|23255|23237|23230|235
1601062500000|2020-09-25 19:35:00|23239.5|23232.5|23237|23230|23247|23240|23237|23230|145
1601062800000|2020-09-25 19:40:00|23239.5|23232.5|23257|23250|23257|23250|23237|23230|103
1601063100000|2020-09-25 19:45:00|23252|23245|23267|23260|23267|23260|23247|23240|155
1601063400000|2020-09-25 19:50:00|23257|23250|23272|23265|23272|23265|23252|23245|290
1601063700000|2020-09-25 19:55:00|23277|23270|23297|23290|23302|23295|23277|23270|521
1601064000000|2020-09-25 20:00:00|23292|23285|23302|23295|23302|23295|23292|23285|476
1601064300000|2020-09-25 20:05:00|23304.5|23297.5|23307|23300|23312|23305|23302|23295|111
1601064600000|2020-09-25 20:10:00|23312|23305|23312|23305|23317|23310|23307|23300|115
1601064900000|2020-09-25 20:15:00|23316|23301|23331|23316|23331|23316|23316|23301|244
1601065200000|2020-09-25 20:20:00|23328.5|23313.5|23336|23321|23336|23321|23326|23311|253
1601065500000|2020-09-25 20:25:00|23341|23326|23336|23321|23346|23331|23331|23316|65
1601065800000|2020-09-25 20:30:00|23338.5|23323.5|23341|23326|23341|23326|23338.5|23323.5|16
1601066100000|2020-09-25 20:35:00|23346|23331|23343.5|23328.5|23346|23331|23341|23326|23
1601066400000|2020-09-25 20:40:00|23346|23331|23341|23326|23346|23331|23338.5|23323.5|1
1601066700000|2020-09-25 20:45:00|23343.5|23328.5|23338.5|23323.5|23346|23331|23336|23321|29
1601067000000|2020-09-25 20:50:00|23341|23326|23341|23326|23343.5|23328.5|23336|23321|14
1601067300000|2020-09-25 20:55:00|23338.5|23323.5|23330.5|23300.5|23346|23331|23316|23294.8|61
1601244000000|2020-09-27 22:00:00|23368.5|23353.5|23381|23366|23391|23376|23366|23351|53
1601244300000|2020-09-27 22:05:00|23383.5|23368.5|23391|23376|23391|23376|23383.5|23368.5|18
1601244600000|2020-09-27 22:10:00|23393.5|23378.5|23408.5|23393.5|23411|23396|23391|23376|38
1601244900000|2020-09-27 22:15:00|23411|23396|23411|23396|23411|23396|23406|23391|3
1601245200000|2020-09-27 22:20:00|23408.5|23393.5|23406|23391|23408.5|23393.5|23401|23386|19
1601245500000|2020-09-27 22:25:00|||||||||4
1601245800000|2020-09-27 22:30:00|23403.5|23388.5|23401|23386|23403.5|23388.5|23398.5|23383.5|26
1601246100000|2020-09-27 22:35:00|23403.5|23388.5|23400.7|23385.7|23403.5|23388.5|23400.7|23385.7|16
1601246400000|2020-09-27 22:40:00|23405.7|23390.7|23410.7|23395.7|23410.7|23395.7|23405.7|23390.7|29
1601246700000|2020-09-27 22:45:00|||||||||5
1601247000000|2020-09-27 22:50:00|23408.2|23393.2|23410.7|23395.7|23410.7|23395.7|23408.2|23393.2|6
1601247300000|2020-09-27 22:55:00|23405.7|23390.7|23405.7|23390.7|23405.7|23390.7|23405.7|23390.7|4
1601247600000|2020-09-27 23:00:00|23403.2|23388.2|23395.7|23380.7|23403.2|23388.2|23395.7|23380.7|34
1601247900000|2020-09-27 23:05:00|23403.2|23388.2|23403.2|23388.2|23403.2|23388.2|23400.7|23385.7|45
1601248200000|2020-09-27 23:10:00|23400.7|23385.7|23395.7|23380.7|23403.2|23388.2|23395.7|23380.7|25
1601248500000|2020-09-27 23:15:00|23390.7|23375.7|23385.7|23370.7|23390.7|23375.7|23385.7|23370.7|43
1601248800000|2020-09-27 23:20:00|23380.7|23365.7|23380.7|23365.7|23385.7|23370.7|23375.7|23360.7|63
1601249100000|2020-09-27 23:25:00|23383.2|23368.2|23375.7|23360.7|23385.7|23370.7|23370.7|23355.7|68
1601249400000|2020-09-27 23:30:00|23370.7|23355.7|23351.7|23344.7|23370.7|23359.7|23331.7|23324.7|292
1601249700000|2020-09-27 23:35:00|23346.7|23339.7|23346.7|23339.7|23356.7|23349.7|23336.7|23329.7|239
1601250000000|2020-09-27 23:40:00|23351.7|23344.7|23351.7|23344.7|23356.7|23349.7|23341.7|23334.7|356
1601250300000|2020-09-27 23:45:00|23349.2|23342.2|23371.7|23364.7|23376.7|23369.7|23346.7|23339.7|498
1601250600000|2020-09-27 23:50:00|23374.2|23367.2|23381.7|23374.7|23386.7|23379.7|23371.7|23364.7|368
1601250900000|2020-09-27 23:55:00|23384.2|23377.2|23371.7|23364.7|23386.7|23379.7|23371.7|23364.7|475
1601251200000|2020-09-28 00:00:00|23376.7|23369.7|23356.7|23349.7|23386.7|23379.7|23356.7|23349.7|1339
1601251500000|2020-09-28 00:05:00|23361.7|23354.7|23361.7|23354.7|23371.7|23364.7|23356.7|23349.7|782
1601251800000|2020-09-28 00:10:00|23356.7|23349.7|23341.7|23334.7|23371.7|23364.7|23336.7|23329.7|950
1601252100000|2020-09-28 00:15:00|23339.2|23332.2|23346.7|23339.7|23356.7|23349.7|23336.7|23329.7|590
1601252400000|2020-09-28 00:20:00|23344.2|23337.2|23341.7|23334.7|23351.7|23344.7|23341.7|23334.7|307
1601252700000|2020-09-28 00:25:00|23336.7|23329.7|23326.7|23319.7|23336.7|23329.7|23319.2|23312.2|464
1601253000000|2020-09-28 00:30:00|23324.2|23317.2|23316.7|23309.7|23331.7|23324.7|23311.7|23304.7|315
1601253300000|2020-09-28 00:35:00|23311.7|23304.7|23316.7|23309.7|23321.7|23314.7|23311.7|23304.7|373
1601253600000|2020-09-28 00:40:00|23321.7|23314.7|23336.7|23329.7|23341.7|23334.7|23321.7|23314.7|227
1601253900000|2020-09-28 00:45:00|23341.7|23334.7|23336.7|23329.7|23346.7|23339.7|23336.7|23329.7|270
1601254200000|2020-09-28 00:50:00|23339.2|23332.2|23321.7|23314.7|23341.7|23334.7|23314.2|23307.2|442
1601254500000|2020-09-28 00:55:00|23324.2|23317.2|23301.7|23294.7|23326.7|23319.7|23299.2|23292.2|471
1601254800000|2020-09-28 01:00:00|23306.7|23299.7|23306.7|23299.7|23316.7|23309.7|23296.7|23289.7|436
1601255100000|2020-09-28 01:05:00|23309.2|23302.2|23321.7|23314.7|23321.7|23314.7|23306.7|23299.7|421
1601255400000|2020-09-28 01:10:00|23319.2|23312.2|23321.7|23314.7|23321.7|23314.7|23316.7|23309.7|227
1601255700000|2020-09-28 01:15:00|23326.7|23319.7|23341.7|23334.7|23341.7|23334.7|23316.7|23309.7|468
1601256000000|2020-09-28 01:20:00|23339.2|23332.2|23356.7|23349.7|23356.7|23349.7|23336.7|23329.7|812
1601256300000|2020-09-28 01:25:00|23351.7|23344.7|23346.7|23339.7|23361.7|23354.7|23346.7|23339.7|563
1601256600000|2020-09-28 01:30:00|23341.7|23334.7|23341.7|23334.7|23351.7|23344.7|23336.7|23329.7|411
1601256900000|2020-09-28 01:35:00|23339.2|23332.2|23351.7|23344.7|23351.7|23344.7|23339.2|23332.2|215
1601257200000|2020-09-28 01:40:00|23346.7|23339.7|23361.7|23354.7|23364.2|23357.2|23346.7|23339.7|390
1601257500000|2020-09-28 01:45:00|23359.2|23352.2|23366.7|23359.7|23371.7|23364.7|23356.7|23349.7|288
1601257800000|2020-09-28 01:50:00|23371.7|23364.7|23361.7|23354.7|23381.7|23374.7|23361.7|23354.7|474
1601258100000|2020-09-28 01:55:00|23359.2|23352.2|23366.7|23359.7|23376.7|23369.7|23359.2|23352.2|384
1601258400000|2020-09-28 02:00:00|23371.7|23364.7|23371.7|23364.7|23381.7|23374.7|23366.7|23359.7|239
1601258700000|2020-09-28 02:05:00|23374.2|23367.2|23371.7|23364.7|23376.7|23369.7|23366.7|23359.7|177
1601259000000|2020-09-28 02:10:00|23374.2|23367.2|23366.7|23359.7|23374.2|23367.2|23366.7|23359.7|177
1601259300000|2020-09-28 02:15:00|23364.2|23357.2|23366.7|23359.7|23366.7|23359.7|23361.7|23354.7|46
1601259600000|2020-09-28 02:20:00|23361.7|23354.7|23376.7|23369.7|23376.7|23369.7|23361.7|23354.7|195
1601259900000|2020-09-28 02:25:00|23374.2|23367.2|23371.7|23364.7|23381.7|23374.7|23371.7|23364.7|204
1601260200000|2020-09-28 02:30:00|23369.2|23362.2|23366.7|23359.7|23376.7|23369.7|23366.7|23359.7|327
1601260500000|2020-09-28 02:35:00|23361.7|23354.7|23371.7|23364.7|23371.7|23364.7|23361.7|23354.7|192
1601260800000|2020-09-28 02:40:00|23366.7|23359.7|23371.7|23364.7|23371.7|23364.7|23366.7|23359.7|150
1601261100000|2020-09-28 02:45:00|23374.2|23367.2|23376.7|23369.7|23381.7|23374.7|23371.7|23364.7|136
1601261400000|2020-09-28 02:50:00|23379.2|23372.2|23366.7|23359.7|23381.7|23374.7|23366.7|23359.7|195
1601261700000|2020-09-28 02:55:00|23369.2|23362.2|23366.7|23359.7|23371.7|23364.7|23366.7|23359.7|44
1601262000000|2020-09-28 03:00:00|23371.7|23364.7|23366.7|23359.7|23371.7|23364.7|23366.7|23359.7|259
1601262300000|2020-09-28 03:05:00|||||||||11
1601262600000|2020-09-28 03:10:00|23361.7|23354.7|23361.7|23354.7|23366.7|23359.7|23361.7|23354.7|133
1601262900000|2020-09-28 03:15:00|23364.2|23357.2|23361.7|23354.7|23366.7|23359.7|23361.7|23354.7|36
1601263200000|2020-09-28 03:20:00|23356.7|23349.7|23361.7|23354.7|23361.7|23354.7|23356.7|23349.7|106
1601263500000|2020-09-28 03:25:00|23364.2|23357.2|23361.7|23354.7|23366.7|23359.7|23359.2|23352.2|147
1601263800000|2020-09-28 03:30:00|23359.2|23352.2|23366.7|23359.7|23366.7|23359.7|23356.7|23349.7|217
1601264100000|2020-09-28 03:35:00|23361.7|23354.7|23366.7|23359.7|23371.7|23364.7|23361.7|23354.7|223
1601264400000|2020-09-28 03:40:00|23369.2|23362.2|23366.7|23359.7|23371.7|23364.7|23366.7|23359.7|99
1601264700000|2020-09-28 03:45:00|23369.2|23362.2|23371.7|23364.7|23376.7|23369.7|23366.7|23359.7|139
1601265000000|2020-09-28 03:50:00|23376.7|23369.7|23371.7|23364.7|23381.7|23374.7|23371.7|23364.7|195
1601265300000|2020-09-28 03:55:00|23366.7|23359.7|23366.7|23359.7|23366.7|23359.7|23366.7|23359.7|67
1601265600000|2020-09-28 04:00:00|23369.2|23362.2|23366.7|23359.7|23369.2|23362.2|23366.7|23359.7|49
1601265900000|2020-09-28 04:05:00|23371.7|23364.7|23361.7|23354.7|23371.7|23364.7|23361.7|23354.7|156
1601266200000|2020-09-28 04:10:00|23364.2|23357.2|23361.7|23354.7|23366.7|23359.7|23361.7|23354.7|76
1601266500000|2020-09-28 04:15:00|23366.7|23359.7|23366.7|23359.7|23366.7|23359.7|23366.7|23359.7|12
1601266800000|2020-09-28 04:20:00|23361.7|23354.7|23356.7|23349.7|23361.7|23354.7|23356.7|23349.7|317
1601267100000|2020-09-28 04:25:00|23359.2|23352.2|23361.7|23354.7|23361.7|23354.7|23359.2|23352.2|41
1601267400000|2020-09-28 04:30:00|23356.7|23349.7|23356.7|23349.7|23361.7|23354.7|23356.7|23349.7|157
1601267700000|2020-09-28 04:35:00|23351.7|23344.7|23336.7|23329.7|23351.7|23344.7|23336.7|23329.7|194
1601268000000|2020-09-28 04:40:00|23339.2|23332.2|23336.7|23329.7|23341.7|23334.7|23331.7|23324.7|157
1601268300000|2020-09-28 04:45:00|23341.7|23334.7|23341.7|23334.7|23351.7|23344.7|23341.7|23334.7|206
1601268600000|2020-09-28 04:50:00|23346.7|23339.7|23346.7|23339.7|23351.7|23344.7|23346.7|23339.7|84
1601268900000|2020-09-28 04:55:00|23351.7|23344.7|23341.7|23334.7|23356.7|23349.7|23341.7|23334.7|270
1601269200000|2020-09-28 05:00:00|23344.2|23337.2|23351.7|23344.7|23356.7|23349.7|23341.7|23334.7|368
1601269500000|2020-09-28 05:05:00|23354.2|23347.2|23361.7|23354.7|23361.7|23354.7|23351.7|23344.7|221
1601269800000|2020-09-28 05:10:00|23366.7|23359.7|23371.7|23364.7|23371.7|23364.7|23361.7|23354.7|503
1601270100000|2020-09-28 05:15:00|23374.2|23367.2|23371.7|23364.7|23376.7|23369.7|23366.7|23359.7|532
1601270400000|2020-09-28 05:20:00|23374.2|23367.2|23404.2|23397.2|23406.7|23399.7|23371.7|23364.7|1280
1601270700000|2020-09-28 05:25:00|23406.7|23399.7|23406.7|23399.7|23411.7|23404.7|23396.7|23389.7|1339
1601271000000|2020-09-28 05:30:00|23409.2|23402.2|23401.7|23394.7|23411.7|23404.7|23401.7|23394.7|463
1601271300000|2020-09-28 05:35:00|23406.7|23399.7|23396.7|23389.7|23411.7|23404.7|23389.2|23382.2|1101
1601271600000|2020-09-28 05:40:00|23391.7|23384.7|23406.7|23399.7|23406.7|23399.7|23391.7|23384.7|679
1601271900000|2020-09-28 05:45:00|23411.7|23404.7|23416.7|23409.7|23421.7|23414.7|23411.7|23404.7|855
1601272200000|2020-09-28 05:50:00|23421.7|23414.7|23441.7|23434.7|23446.7|23439.7|23421.7|23414.7|1556
1601272500000|2020-09-28 05:55:00|23446.7|23439.7|23476.7|23469.7|23476.7|23469.7|23446.7|23439.7|3155
1601272800000|2020-09-28 06:00:00|23333.2|23326.2|23308.2|23301.2|23350.7|23343.7|23293.2|23286.2|5973
1601273100000|2020-09-28 06:05:00|23303.2|23296.2|23318.2|23311.2|23318.2|23311.2|23293.2|23286.2|1790
1601273400000|2020-09-28 06:10:00|23313.2|23306.2|23303.2|23296.2|23318.2|23311.2|23303.2|23296.2|596
1601273700000|2020-09-28 06:15:00|23298.2|23291.2|23293.2|23286.2|23298.2|23291.2|23288.2|23281.2|398
1601274000000|2020-09-28 06:20:00|23298.2|23291.2|23293.2|23286.2|23303.2|23296.2|23293.2|23286.2|306
1601274300000|2020-09-28 06:25:00|23295.7|23288.7|23293.2|23286.2|23298.2|23291.2|23293.2|23286.2|29
1601274600000|2020-09-28 06:30:00|23288.2|23281.2|23258.2|23251.2|23288.2|23281.2|23253.2|23246.2|274
1601274900000|2020-09-28 06:35:00|23255.7|23248.7|23263.2|23256.2|23263.2|23256.2|23253.2|23246.2|54
1601275200000|2020-09-28 06:40:00|23258.2|23251.2|23263.2|23256.2|23268.2|23261.2|23253.2|23246.2|78
1601275500000|2020-09-28 06:45:00|23260.7|23253.7|23283.2|23276.2|23283.2|23276.2|23253.2|23246.2|81
1601275800000|2020-09-28 06:50:00|23278.2|23271.2|23273.2|23266.2|23278.2|23271.2|23263.2|23256.2|139
1601276100000|2020-09-28 06:55:00|23268.2|23261.2|23258.2|23251.2|23278.2|23271.2|23253.2|23246.2|80
1601276400000|2020-09-28 07:00:00|23263.2|23256.2|23293.2|23286.2|23298.2|23291.2|23263.2|23256.2|217
1601276700000|2020-09-28 07:05:00|23295.7|23288.7|23263.2|23256.2|23298.2|23291.2|23258.2|23251.2|150
1601277000000|2020-09-28 07:10:00|23265.7|23258.7|23293.2|23286.2|23293.2|23286.2|23263.2|23256.2|246
1601277300000|2020-09-28 07:15:00|23288.2|23281.2|23283.2|23276.2|23303.2|23296.2|23275.7|23268.7|234
1601277600000|2020-09-28 07:20:00|23288.2|23281.2|23305.7|23298.7|23313.2|23306.2|23283.2|23276.2|138
1601277900000|2020-09-28 07:25:00|23308.2|23301.2|23318.2|23311.2|23325.7|23318.7|23298.2|23291.2|134
1601278200000|2020-09-28 07:30:00|23313.2|23306.2|23313.2|23306.2|23328.2|23321.2|23308.2|23301.2|229
1601278500000|2020-09-28 07:35:00|23315.7|23308.7|23318.2|23311.2|23323.2|23316.2|23313.2|23306.2|132
1601278800000|2020-09-28 07:40:00|23315.7|23308.7|23298.2|23291.2|23318.2|23311.2|23298.2|23291.2|164
1601279100000|2020-09-28 07:45:00|23293.2|23286.2|23303.2|23296.2|23308.2|23301.2|23293.2|23286.2|126
1601279400000|2020-09-28 07:50:00|23305.7|23298.7|23318.2|23311.2|23323.2|23316.2|23303.2|23296.2|126
1601279700000|2020-09-28 07:55:00|23313.2|23306.2|23283.2|23276.2|23313.2|23306.2|23283.2|23276.2|190
1601280000000|2020-09-28 08:00:00|23278.2|23271.2|23263.2|23256.2|23283.2|23276.2|23263.2|23256.2|170
1601280300000|2020-09-28 08:05:00|23265.7|23258.7|23298.2|23291.2|23303.2|23296.2|23263.2|23256.2|149
1601280600000|2020-09-28 08:10:00|23300.7|23293.7|23283.2|23276.2|23305.7|23298.7|23283.2|23276.2|160
1601280900000|2020-09-28 08:15:00|23288.2|23281.2|23303.2|23296.2|23303.2|23296.2|23283.2|23276.2|61
1601281200000|2020-09-28 08:20:00|23300.7|23293.7|23293.2|23286.2|23308.2|23301.2|23288.2|23281.2|72
1601281500000|2020-09-28 08:25:00|23295.7|23288.7|23300.7|23293.7|23305.7|23298.7|23293.2|23286.2|43
1601281800000|2020-09-28 08:30:00|23303.2|23296.2|23308.2|23301.2|23308.2|23301.2|23290.7|23283.7|73
1601282100000|2020-09-28 08:35:00|23305.7|23298.7|23303.2|23296.2|23308.2|23301.2|23298.2|23291.2|63
1601282400000|2020-09-28 08:40:00|23300.7|23293.7|23293.2|23286.2|23303.2|23296.2|23293.2|23286.2|20
1601282700000|2020-09-28 08:45:00|23295.7|23288.7|23283.2|23276.2|23298.2|23291.2|23283.2|23276.2|60
1601283000000|2020-09-28 08:50:00|23285.7|23278.7|23278.2|23271.2|23288.2|23281.2|23278.2|23271.2|74
1601283300000|2020-09-28 08:55:00|23275.7|23268.7|23283.2|23276.2|23283.2|23276.2|23275.7|23268.7|49
1601283600000|2020-09-28 09:00:00|23288.2|23281.2|23283.2|23276.2|23298.2|23291.2|23283.2|23276.2|56
1601283900000|2020-09-28 09:05:00|23285.7|23278.7|23293.2|23286.2|23293.2|23286.2|23283.2|23276.2|49
1601284200000|2020-09-28 09:10:00|23290.7|23283.7|23283.2|23276.2|23290.7|23283.7|23283.2|23276.2|31
1601284500000|2020-09-28 09:15:00|23288.2|23281.2|23285.7|23278.7|23288.2|23281.2|23278.2|23271.2|31
1601284800000|2020-09-28 09:20:00|23288.2|23281.2|23283.2|23276.2|23293.2|23286.2|23283.2|23276.2|16
1601285100000|2020-09-28 09:25:00|23285.7|23278.7|23298.2|23291.2|23298.2|23291.2|23283.2|23276.2|30
1601285400000|2020-09-28 09:30:00|23293.2|23286.2|23298.2|23291.2|23303.2|23296.2|23293.2|23286.2|35
1601285700000|2020-09-28 09:35:00|23295.7|23288.7|23298.2|23291.2|23303.2|23296.2|23293.2|23286.2|32
1601286000000|2020-09-28 09:40:00|23300.7|23293.7|23298.2|23291.2|23303.2|23296.2|23293.2|23286.2|71
1601286300000|2020-09-28 09:45:00|23293.2|23286.2|23303.2|23296.2|23303.2|23296.2|23293.2|23286.2|42
1601286600000|2020-09-28 09:50:00|23308.2|23301.2|23308.2|23301.2|23313.2|23306.2|23303.2|23296.2|117
1601286900000|2020-09-28 09:55:00|23313.2|23306.2|23298.2|23291.2|23313.2|23306.2|23293.2|23286.2|52
1601287200000|2020-09-28 10:00:00|23293.2|23286.2|23318.2|23311.2|23323.2|23316.2|23293.2|23286.2|89
1601287500000|2020-09-28 10:05:00|23320.7|23313.7|23333.2|23326.2|23333.2|23326.2|23318.2|23311.2|172
1601287800000|2020-09-28 10:10:00|23330.7|23323.7|23328.2|23321.2|23338.2|23331.2|23328.2|23321.2|89
1601288100000|2020-09-28 10:15:00|23330.7|23323.7|23340.7|23333.7|23343.2|23336.2|23328.2|23321.2|138
1601288400000|2020-09-28 10:20:00|23338.2|23331.2|23343.2|23336.2|23348.2|23341.2|23338.2|23331.2|121
1601288700000|2020-09-28 10:25:00|23340.7|23333.7|23333.2|23326.2|23343.2|23336.2|23328.2|23321.2|74
1601289000000|2020-09-28 10:30:00|23338.2|23331.2|23333.2|23326.2|23343.2|23336.2|23330.7|23323.7|97
1601289300000|2020-09-28 10:35:00|23328.2|23321.2|23323.2|23316.2|23333.2|23326.2|23323.2|23316.2|32
1601289600000|2020-09-28 10:40:00|23325.7|23318.7|23318.2|23311.2|23333.2|23326.2|23318.2|23311.2|50
1601289900000|2020-09-28 10:45:00|23320.7|23313.7|23328.2|23321.2|23328.2|23321.2|23313.2|23306.2|37
1601290200000|2020-09-28 10:50:00|23330.7|23323.7|23328.2|23321.2|23330.7|23323.7|23323.2|23316.2|33
1601290500000|2020-09-28 10:55:00|23330.7|23323.7|23328.2|23321.2|23333.2|23326.2|23328.2|23321.2|47
1601290800000|2020-09-28 11:00:00|23330.7|23323.7|23328.2|23321.2|23333.2|23326.2|23323.2|23316.2|78
1601291100000|2020-09-28 11:05:00|23330.7|23323.7|23323.2|23316.2|23333.2|23326.2|23320.7|23313.7|41
1601291400000|2020-09-28 11:10:00|23325.7|23318.7|23318.2|23311.2|23325.7|23318.7|23318.2|23311.2|39
1601291700000|2020-09-28 11:15:00|23320.7|23313.7|23313.2|23306.2|23328.2|23321.2|23308.2|23301.2|52
1601292000000|2020-09-28 11:20:00|23315.7|23308.7|23315.7|23308.7|23318.2|23311.2|23313.2|23306.2|63
1601292300000|2020-09-28 11:25:00|23318.2|23311.2|23318.2|23311.2|23323.2|23316.2|23315.7|23308.7|26
1601292600000|2020-09-28 11:30:00|23320.7|23313.7|23338.2|23331.2|23338.2|23331.2|23318.2|23311.2|58
1601292900000|2020-09-28 11:35:00|23335.7|23328.7|23338.2|23331.2|23340.7|23333.7|23333.2|23326.2|94
1601293200000|2020-09-28 11:40:00|23335.7|23328.7|23338.2|23331.2|23338.2|23331.2|23333.2|23326.2|51
1601293500000|2020-09-28 11:45:00|23333.2|23326.2|23333.2|23326.2|23338.2|23331.2|23328.2|23321.2|81
1601293800000|2020-09-28 11:50:00|23328.2|23321.2|23333.2|23326.2|23338.2|23331.2|23328.2|23321.2|38
1601294100000|2020-09-28 11:55:00|23335.7|23328.7|23338.2|23331.2|23343.2|23336.2|23333.2|23326.2|50
1601294400000|2020-09-28 12:00:00|23340.7|23333.7|23343.2|23336.2|23343.2|23336.2|23338.2|23331.2|68
1601294700000|2020-09-28 12:05:00|23345.7|23338.7|23353.2|23346.2|23358.2|23351.2|23343.2|23336.2|252
1601295000000|2020-09-28 12:10:00|23348.2|23341.2|23348.2|23341.2|23348.2|23341.2|23343.2|23336.2|78
1601295300000|2020-09-28 12:15:00|23345.7|23338.7|23343.2|23336.2|23348.2|23341.2|23338.2|23331.2|50
1601295600000|2020-09-28 12:20:00|23345.7|23338.7|23348.2|23341.2|23348.2|23341.2|23343.2|23336.2|62
1601295900000|2020-09-28 12:25:00|23343.2|23336.2|23343.2|23336.2|23348.2|23341.2|23343.2|23336.2|32
1601296200000|2020-09-28 12:30:00|23348.2|23341.2|23348.2|23341.2|23353.2|23346.2|23348.2|23341.2|124
1601296500000|2020-09-28 12:35:00|23353.2|23346.2|23348.2|23341.2|23353.2|23346.2|23343.2|23336.2|47
1601296800000|2020-09-28 12:40:00|23345.7|23338.7|23348.2|23341.2|23353.2|23346.2|23345.7|23338.7|70
1601297100000|2020-09-28 12:45:00|23353.2|23346.2|23353.2|23346.2|23353.2|23346.2|23353.2|23346.2|108
1601297400000|2020-09-28 12:50:00|23348.2|23341.2|23348.2|23341.2|23348.2|23341.2|23348.2|23341.2|20
1601297700000|2020-09-28 12:55:00|23345.7|23338.7|23343.2|23336.2|23348.2|23341.2|23343.2|23336.2|43
1601298000000|2020-09-28 13:00:00|23348.2|23341.2|23343.2|23336.2|23350.7|23343.7|23343.2|23336.2|20
1601298300000|2020-09-28 13:05:00|23348.2|23341.2|23343.2|23336.2|23348.2|23341.2|23343.2|23336.2|44
1601298600000|2020-09-28 13:10:00|23345.7|23338.7|23338.2|23331.2|23348.2|23341.2|23333.2|23326.2|59
1601298900000|2020-09-28 13:15:00|23333.2|23326.2|23333.2|23326.2|23333.2|23326.2|23328.2|23321.2|46
1601299200000|2020-09-28 13:20:00|23338.2|23331.2|23328.2|23321.2|23338.2|23331.2|23328.2|23321.2|62
1601299500000|2020-09-28 13:25:00|23333.2|23326.2|23338.2|23331.2|23338.2|23331.2|23328.2|23321.2|52
1601299800000|2020-09-28 13:30:00|23333.2|23326.2|23343.2|23336.2|23348.2|23341.2|23333.2|23326.2|370
1601300100000|2020-09-28 13:35:00|23348.2|23341.2|23328.2|23321.2|23353.2|23346.2|23323.2|23316.2|214
1601300400000|2020-09-28 13:40:00|23330.7|23323.7|23318.2|23311.2|23343.2|23336.2|23315.7|23308.7|242
1601300700000|2020-09-28 13:45:00|23315.7|23308.7|23313.2|23306.2|23328.2|23321.2|23308.2|23301.2|194
1601301000000|2020-09-28 13:50:00|23308.2|23301.2|23308.2|23301.2|23318.2|23311.2|23303.2|23296.2|140
1601301300000|2020-09-28 13:55:00|23303.2|23296.2|23318.2|23311.2|23318.2|23311.2|23303.2|23296.2|135
1601301600000|2020-09-28 14:00:00|23313.2|23306.2|23320.7|23313.7|23323.2|23316.2|23308.2|23301.2|90
1601301900000|2020-09-28 14:05:00|23318.2|23311.2|23313.2|23306.2|23325.7|23318.7|23308.2|23301.2|153
1601302200000|2020-09-28 14:10:00|23318.2|23311.2|23333.2|23326.2|23333.2|23326.2|23313.2|23306.2|167
1601302500000|2020-09-28 14:15:00|23335.7|23328.7|23338.2|23331.2|23343.2|23336.2|23333.2|23326.2|164
1601302800000|2020-09-28 14:20:00|23343.2|23336.2|23340.7|23333.7|23348.2|23341.2|23338.2|23331.2|129
1601303100000|2020-09-28 14:25:00|23338.2|23331.2|23333.2|23326.2|23348.2|23341.2|23333.2|23326.2|79
1601303400000|2020-09-28 14:30:00|23338.2|23331.2|23348.2|23341.2|23353.2|23346.2|23333.2|23326.2|103
1601303700000|2020-09-28 14:35:00|23343.2|23336.2|23338.2|23331.2|23348.2|23341.2|23333.2|23326.2|72
1601304000000|2020-09-28 14:40:00|23333.2|23326.2|23343.2|23336.2|23348.2|23341.2|23333.2|23326.2|58
1601304300000|2020-09-28 14:45:00|23340.7|23333.7|23323.2|23316.2|23343.2|23336.2|23323.2|23316.2|102
1601304600000|2020-09-28 14:50:00|23328.2|23321.2|23313.2|23306.2|23328.2|23321.2|23308.2|23301.2|121
1601304900000|2020-09-28 14:55:00|23308.2|23301.2|23323.2|23316.2|23323.2|23316.2|23308.2|23301.2|111
1601305200000|2020-09-28 15:00:00|23328.2|23321.2|23328.2|23321.2|23338.2|23331.2|23315.7|23308.7|355
1601305500000|2020-09-28 15:05:00|23333.2|23326.2|23353.2|23346.2|23358.2|23351.2|23328.2|23321.2|657
1601305800000|2020-09-28 15:10:00|23350.7|23343.7|23363.2|23356.2|23365.7|23358.7|23348.2|23341.2|290
1601306100000|2020-09-28 15:15:00|23368.2|23361.2|23363.2|23356.2|23368.2|23361.2|23358.2|23351.2|291
1601306400000|2020-09-28 15:20:00|23358.2|23351.2|23363.2|23356.2|23365.7|23358.7|23348.2|23341.2|179
1601306700000|2020-09-28 15:25:00|23358.2|23351.2|23363.2|23356.2|23368.2|23361.2|23348.2|23341.2|274
1601307000000|2020-09-28 15:30:00|23365.7|23358.7|23358.2|23351.2|23368.2|23361.2|23358.2|23351.2|273
1601307300000|2020-09-28 15:35:00|23360.7|23353.7|23368.2|23361.2|23368.2|23361.2|23358.2|23351.2|167
1601307600000|2020-09-28 15:40:00|23363.2|23356.2|23373.2|23366.2|23373.2|23366.2|23363.2|23356.2|108
1601307900000|2020-09-28 15:45:00|23370.7|23363.7|23368.2|23361.2|23373.2|23366.2|23363.2|23356.2|106
1601308200000|2020-09-28 15:50:00|23363.2|23356.2|23378.2|23371.2|23378.2|23371.2|23363.2|23356.2|167
1601308500000|2020-09-28 15:55:00|23373.2|23366.2|23373.2|23366.2|23378.2|23371.2|23368.2|23361.2|416
1601308800000|2020-09-28 16:00:00|23368.2|23361.2|23363.2|23356.2|23373.2|23366.2|23358.2|23351.2|164
1601309100000|2020-09-28 16:05:00|23358.2|23351.2|23358.2|23351.2|23363.2|23356.2|23358.2|23351.2|136
1601309400000|2020-09-28 16:10:00|23360.7|23353.7|23363.2|23356.2|23363.2|23356.2|23358.2|23351.2|115
1601309700000|2020-09-28 16:15:00|23360.7|23353.7|23348.2|23341.2|23360.7|23353.7|23345.7|23338.7|35
1601310000000|2020-09-28 16:20:00|23353.2|23346.2|23353.2|23346.2|23358.2|23351.2|23348.2|23341.2|66
1601310300000|2020-09-28 16:25:00|23348.2|23341.2|23353.2|23346.2|23353.2|23346.2|23343.2|23336.2|93
1601310600000|2020-09-28 16:30:00|23350.7|23343.7|23353.2|23346.2|23353.2|23346.2|23343.2|23336.2|60
1601310900000|2020-09-28 16:35:00|23348.2|23341.2|23353.2|23346.2|23358.2|23351.2|23348.2|23341.2|41
1601311200000|2020-09-28 16:40:00|23355.7|23348.7|23363.2|23356.2|23363.2|23356.2|23353.2|23346.2|81
1601311500000|2020-09-28 16:45:00|23365.7|23358.7|23363.2|23356.2|23368.2|23361.2|23358.2|23351.2|121
1601311800000|2020-09-28 16:50:00|23358.2|23351.2|23363.2|23356.2|23363.2|23356.2|23358.2|23351.2|55
1601312100000|2020-09-28 16:55:00|23360.7|23353.7|23358.2|23351.2|23363.2|23356.2|23358.2|23351.2|43
1601312400000|2020-09-28 17:00:00|23363.2|23356.2|23353.2|23346.2|23363.2|23356.2|23353.2|23346.2|58
1601312700000|2020-09-28 17:05:00|23358.2|23351.2|23353.2|23346.2|23358.2|23351.2|23348.2|23341.2|38
1601313000000|2020-09-28 17:10:00|23348.2|23341.2|23353.2|23346.2|23353.2|23346.2|23348.2|23341.2|21
1601313300000|2020-09-28 17:15:00|23358.2|23351.2|23353.2|23346.2|23358.2|23351.2|23353.2|23346.2|28
1601313600000|2020-09-28 17:20:00|23358.2|23351.2|23358.2|23351.2|23358.2|23351.2|23353.2|23346.2|24
1601313900000|2020-09-28 17:25:00|23353.2|23346.2|23353.2|23346.2|23358.2|23351.2|23353.2|23346.2|50
1601314200000|2020-09-28 17:30:00|23358.2|23351.2|23363.2|23356.2|23363.2|23356.2|23353.2|23346.2|31
1601314500000|2020-09-28 17:35:00|23365.7|23358.7|23363.2|23356.2|23368.2|23361.2|23358.2|23351.2|35
1601314800000|2020-09-28 17:40:00|23360.7|23353.7|23358.2|23351.2|23363.2|23356.2|23358.2|23351.2|13
1601315100000|2020-09-28 17:45:00|23363.2|23356.2|23363.2|23356.2|23363.2|23356.2|23363.2|23356.2|17
1601315400000|2020-09-28 17:50:00|23358.2|23351.2|23363.2|23356.2|23363.2|23356.2|23358.2|23351.2|41
1601315700000|2020-09-28 17:55:00|23368.2|23361.2|23368.2|23361.2|23368.2|23361.2|23363.2|23356.2|88
1601316000000|2020-09-28 18:00:00|23363.2|23356.2|23363.2|23356.2|23363.2|23356.2|23358.2|23351.2|41
1601316300000|2020-09-28 18:05:00|23365.7|23358.7|23368.2|23361.2|23368.2|23361.2|23363.2|23356.2|30
1601316600000|2020-09-28 18:10:00|23370.7|23363.7|23368.2|23361.2|23373.2|23366.2|23368.2|23361.2|54
1601316900000|2020-09-28 18:15:00|23370.7|23363.7|23368.2|23361.2|23373.2|23366.2|23363.2|23356.2|56
1601317200000|2020-09-28 18:20:00|23365.7|23358.7|23363.2|23356.2|23365.7|23358.7|23358.2|23351.2|54
1601317500000|2020-09-28 18:25:00|23360.7|23353.7|23363.2|23356.2|23363.2|23356.2|23358.2|23351.2|15
1601317800000|2020-09-28 18:30:00|23368.2|23361.2|23363.2|23356.2|23368.2|23361.2|23363.2|23356.2|39
1601318100000|2020-09-28 18:35:00|23360.7|23353.7|23368.2|23361.2|23368.2|23361.2|23358.2|23351.2|32
1601318400000|2020-09-28 18:40:00|23365.7|23358.7|23368.2|23361.2|23368.2|23361.2|23363.2|23356.2|42
1601318700000|2020-09-28 18:45:00|23363.2|23356.2|23368.2|23361.2|23368.2|23361.2|23363.2|23356.2|56
1601319000000|2020-09-28 18:50:00|||||||||15
1601319300000|2020-09-28 18:55:00|23363.2|23356.2|23368.2|23361.2|23368.2|23361.2|23363.2|23356.2|29
1601319600000|2020-09-28 19:00:00|23363.2|23356.2|23363.2|23356.2|23368.2|23361.2|23358.2|23351.2|171
1601319900000|2020-09-28 19:05:00|23360.7|23353.7|23358.2|23351.2|23363.2|23356.2|23353.2|23346.2|128
1601320200000|2020-09-28 19:10:00|23355.7|23348.7|23363.2|23356.2|23363.2|23356.2|23353.2|23346.2|245
1601320500000|2020-09-28 19:15:00|23360.7|23353.7|23358.2|23351.2|23363.2|23356.2|23353.2|23346.2|35
1601320800000|2020-09-28 19:20:00|23363.2|23356.2|23358.2|23351.2|23363.2|23356.2|23358.2|23351.2|57
1601321100000|2020-09-28 19:25:00|23363.2|23356.2|23363.2|23356.2|23365.7|23358.7|23363.2|23356.2|20
1601321400000|2020-09-28 19:30:00|23358.2|23351.2|23353.2|23346.2|23363.2|23356.2|23348.2|23341.2|225
1601321700000|2020-09-28 19:35:00|23350.7|23343.7|23353.2|23346.2|23358.2|23351.2|23348.2|23341.2|125
1601322000000|2020-09-28 19:40:00|23355.7|23348.7|23363.2|23356.2|23363.2|23356.2|23353.2|23346.2|36
1601322300000|2020-09-28 19:45:00|23358.2|23351.2|23353.2|23346.2|23363.2|23356.2|23353.2|23346.2|155
1601322600000|2020-09-28 19:50:00|23358.2|23351.2|23368.2|23361.2|23368.2|23361.2|23353.2|23346.2|266
1601322900000|2020-09-28 19:55:00|23363.2|23356.2|23378.2|23371.2|23378.2|23371.2|23363.2|23356.2|333
1601323200000|2020-09-28 20:00:00|23373.2|23366.2|23378.2|23371.2|23378.2|23371.2|23373.2|23366.2|145
1601323500000|2020-09-28 20:05:00|||||||||24
1601323800000|2020-09-28 20:10:00|23383.2|23376.2|23383.2|23376.2|23388.2|23381.2|23378.2|23371.2|182
1601324100000|2020-09-28 20:15:00|23387.2|23372.2|23397.2|23382.2|23397.2|23382.2|23387.2|23372.2|96
1601324400000|2020-09-28 20:20:00|23394.7|23379.7|23397.2|23382.2|23397.2|23382.2|23392.2|23377.2|72
1601324700000|2020-09-28 20:25:00|23392.2|23377.2|23392.2|23377.2|23392.2|23377.2|23389.7|23374.7|105
1601325000000|2020-09-28 20:30:00|23389.7|23374.7|23392.2|23377.2|23392.2|23377.2|23387.2|23372.2|18
1601325300000|2020-09-28 20:35:00|23397.2|23382.2|23402.2|23387.2|23402.2|23387.2|23397.2|23382.2|48
1601325600000|2020-09-28 20:40:00|23404.7|23389.7|23407.2|23392.2|23407.2|23392.2|23404.7|23389.7|49
1601325900000|2020-09-28 20:45:00|23404.7|23389.7|23404.7|23389.7|23407.2|23392.2|23399.7|23384.7|14
1601326200000|2020-09-28 20:50:00|23399.7|23384.7|23397.2|23382.2|23399.7|23384.7|23394.7|23379.7|9
1601326500000|2020-09-28 20:55:00|23394.7|23379.7|23395.1|23365.1|23402.5|23379.7|23387.2|23364.7|12
1601326800000|2020-09-28 21:00:00|23392.8|23362.8|23404|23374|23405.2|23375.2|23391.4|23361.4|0
1601327100000|2020-09-28 21:05:00|23404.9|23374.9|23406.1|23376.1|23406.1|23376.1|23403.8|23373.8|0
1601327400000|2020-09-28 21:10:00|23406|23376|23408.1|23378.1|23408.8|23378.8|23406|23376|0
1601327700000|2020-09-28 21:15:00|23407.9|23377.9|23407.6|23377.6|23408.1|23378.1|23406.7|23376.7|0
1601328000000|2020-09-28 21:20:00|23406.8|23376.8|23407.6|23377.6|23407.6|23377.6|23406.3|23376.3|0
1601328300000|2020-09-28 21:25:00|23408|23378|23408|23378|23408.2|23378.2|23407.8|23377.8|0
1601328600000|2020-09-28 21:30:00|23408.2|23378.2|23408.1|23378.1|23408.2|23378.2|23404.8|23374.8|0
1601328900000|2020-09-28 21:35:00|23407.2|23377.2|23406.4|23376.4|23407.6|23377.6|23406.4|23376.4|0
1601329200000|2020-09-28 21:40:00|23406.1|23376.1|23405.7|23375.7|23406.1|23376.1|23405.7|23375.7|0
1601329500000|2020-09-28 21:45:00|23406.1|23376.1|23408.8|23378.8|23408.8|23378.8|23406.1|23376.1|0
1601329800000|2020-09-28 21:50:00|23408.7|23378.7|23412|23382|23413|23383|23407.1|23377.1|0
1601330100000|2020-09-28 21:55:00|23412.2|23382.2|23413.2|23383.2|23414|23384|23410|23380|0
1601330400000|2020-09-28 22:00:00|23409|23379|23404.7|23389.7|23422.2|23407.2|23404.7|23375.3|96
1601330700000|2020-09-28 22:05:00|23407.2|23392.2|23412.2|23397.2|23412.2|23397.2|23404.7|23389.7|4
1601331000000|2020-09-28 22:10:00|23407.2|23392.2|23407.2|23392.2|23414.7|23399.7|23407.2|23392.2|10
1601331300000|2020-09-28 22:15:00|23404.7|23389.7|23412.2|23397.2|23412.2|23397.2|23402.2|23387.2|18
1601331600000|2020-09-28 22:20:00|23417.2|23402.2|23432.2|23417.2|23432.2|23417.2|23417.2|23402.2|53
1601331900000|2020-09-28 22:25:00|23427.2|23412.2|23427.2|23412.2|23427.2|23412.2|23427.2|23412.2|26
1601332200000|2020-09-28 22:30:00|23429.7|23414.7|23437.2|23422.2|23437.2|23422.2|23429.7|23414.7|58
1601332500000|2020-09-28 22:35:00|23439.7|23424.7|23442.2|23427.2|23447.2|23432.2|23439.7|23424.7|22
1601333100000|2020-09-28 22:45:00|23439.7|23424.7|23439.8|23424.8|23442.3|23427.3|23439.7|23424.7|4
1601333400000|2020-09-28 22:50:00|23437.3|23422.3|23437.3|23422.3|23437.3|23422.3|23437.3|23422.3|0
1601333700000|2020-09-28 22:55:00|23442.3|23427.3|23442.3|23427.3|23442.3|23427.3|23442.3|23427.3|9
1601334000000|2020-09-28 23:00:00|23447.3|23432.3|23442.3|23427.3|23447.3|23432.3|23442.3|23427.3|11
1601334300000|2020-09-28 23:05:00|||||||||2
1601334600000|2020-09-28 23:10:00|23439.8|23424.8|23437.3|23422.3|23439.8|23424.8|23437.3|23422.3|6
1601334900000|2020-09-28 23:15:00|23432.3|23417.3|23427.3|23412.3|23432.3|23417.3|23427.3|23412.3|22
1601335200000|2020-09-28 23:20:00|23432.3|23417.3|23437.3|23422.3|23437.3|23422.3|23432.3|23417.3|48
1601335500000|2020-09-28 23:25:00|23434.8|23419.8|23427.3|23412.3|23437.3|23422.3|23427.3|23412.3|20
1601335800000|2020-09-28 23:30:00|23422.3|23407.3|23388.3|23381.3|23427.3|23412.3|23388.3|23381.3|326
1601336100000|2020-09-28 23:35:00|23393.3|23386.3|23388.3|23381.3|23398.3|23391.3|23388.3|23381.3|67
1601336400000|2020-09-28 23:40:00|23390.8|23383.8|23398.3|23391.3|23398.3|23391.3|23388.3|23381.3|236
1601336700000|2020-09-28 23:45:00|23403.3|23396.3|23403.3|23396.3|23403.3|23396.3|23393.3|23386.3|380
1601337000000|2020-09-28 23:50:00|23408.3|23401.3|23418.3|23411.3|23423.3|23416.3|23408.3|23401.3|242
1601337300000|2020-09-28 23:55:00|23415.8|23408.8|23405.8|23398.8|23418.3|23411.3|23398.3|23391.3|424
1601337600000|2020-09-29 00:00:00|23408.3|23401.3|23358.3|23351.3|23408.3|23401.3|23348.3|23341.3|1744
1601337900000|2020-09-29 00:05:00|23360.8|23353.8|23358.3|23351.3|23368.3|23361.3|23348.3|23341.3|1262
1601338200000|2020-09-29 00:10:00|23363.3|23356.3|23363.3|23356.3|23378.3|23371.3|23348.3|23341.3|900
1601338500000|2020-09-29 00:15:00|23360.8|23353.8|23358.3|23351.3|23363.3|23356.3|23348.3|23341.3|556
1601338800000|2020-09-29 00:20:00|23360.8|23353.8|23348.3|23341.3|23363.3|23356.3|23338.3|23331.3|635
1601339100000|2020-09-29 00:25:00|23353.3|23346.3|23353.3|23346.3|23363.3|23356.3|23353.3|23346.3|499
1601339400000|2020-09-29 00:30:00|23355.8|23348.8|23348.3|23341.3|23363.3|23356.3|23348.3|23341.3|397
1601339700000|2020-09-29 00:35:00|23353.3|23346.3|23373.3|23366.3|23373.3|23366.3|23353.3|23346.3|397
1601340000000|2020-09-29 00:40:00|23368.3|23361.3|23363.3|23356.3|23378.3|23371.3|23358.3|23351.3|351
1601340300000|2020-09-29 00:45:00|23360.8|23353.8|23363.3|23356.3|23363.3|23356.3|23358.3|23351.3|275
1601340600000|2020-09-29 00:50:00|23358.3|23351.3|23348.3|23341.3|23363.3|23356.3|23345.8|23338.8|269
1601340900000|2020-09-29 00:55:00|23343.3|23336.3|23368.3|23361.3|23368.3|23361.3|23343.3|23336.3|470
1601341200000|2020-09-29 01:00:00|23373.3|23366.3|23383.3|23376.3|23393.3|23386.3|23368.3|23361.3|640
1601341500000|2020-09-29 01:05:00|23388.3|23381.3|23388.3|23381.3|23393.3|23386.3|23378.3|23371.3|480
1601341800000|2020-09-29 01:10:00|23390.8|23383.8|23378.3|23371.3|23393.3|23386.3|23373.3|23366.3|334
1601342100000|2020-09-29 01:15:00|23380.8|23373.8|23360.8|23353.8|23383.3|23376.3|23353.3|23346.3|438
1601342400000|2020-09-29 01:20:00|23358.3|23351.3|23373.3|23366.3|23380.8|23373.8|23358.3|23351.3|399
1601342700000|2020-09-29 01:25:00|23368.3|23361.3|23370.8|23363.8|23383.3|23376.3|23368.3|23361.3|229
1601343000000|2020-09-29 01:30:00|23368.3|23361.3|23368.3|23361.3|23373.3|23366.3|23363.3|23356.3|288
1601343300000|2020-09-29 01:35:00|23373.3|23366.3|23378.3|23371.3|23380.8|23373.8|23363.3|23356.3|242
1601343600000|2020-09-29 01:40:00|23383.3|23376.3|23373.3|23366.3|23383.3|23376.3|23368.3|23361.3|238
1601343900000|2020-09-29 01:45:00|23368.3|23361.3|23373.3|23366.3|23378.3|23371.3|23368.3|23361.3|233
1601344200000|2020-09-29 01:50:00|23378.3|23371.3|23383.3|23376.3|23383.3|23376.3|23373.3|23366.3|249
1601344500000|2020-09-29 01:55:00|23385.8|23378.8|23398.3|23391.3|23400.8|23393.8|23383.3|23376.3|507
1601344800000|2020-09-29 02:00:00|23403.3|23396.3|23408.3|23401.3|23408.3|23401.3|23393.3|23386.3|382
1601345100000|2020-09-29 02:05:00|23413.3|23406.3|23433.3|23426.3|23433.3|23426.3|23413.3|23406.3|1180
1601345400000|2020-09-29 02:10:00|23438.3|23431.3|23458.3|23451.3|23463.3|23456.3|23433.3|23426.3|1116
1601345700000|2020-09-29 02:15:00|23460.8|23453.8|23448.3|23441.3|23460.8|23453.8|23443.3|23436.3|353
1601346000000|2020-09-29 02:20:00|23453.3|23446.3|23453.3|23446.3|23453.3|23446.3|23448.3|23441.3|200
1601346300000|2020-09-29 02:25:00|23458.3|23451.3|23458.3|23451.3|23468.3|23461.3|23458.3|23451.3|505
1601346600000|2020-09-29 02:30:00|23460.8|23453.8|23438.3|23431.3|23463.3|23456.3|23438.3|23431.3|449
1601346900000|2020-09-29 02:35:00|23440.8|23433.8|23428.3|23421.3|23443.3|23436.3|23423.3|23416.3|326
1601347200000|2020-09-29 02:40:00|23433.3|23426.3|23433.3|23426.3|23443.3|23436.3|23430.8|23423.8|254
1601347500000|2020-09-29 02:45:00|23430.8|23423.8|23443.3|23436.3|23445.8|23438.8|23428.3|23421.3|361
1601347800000|2020-09-29 02:50:00|23440.8|23433.8|23448.3|23441.3|23453.3|23446.3|23438.3|23431.3|138
1601348100000|2020-09-29 02:55:00|23453.3|23446.3|23448.3|23441.3|23453.3|23446.3|23443.3|23436.3|100
1601348400000|2020-09-29 03:00:00|23453.3|23446.3|23448.3|23441.3|23453.3|23446.3|23448.3|23441.3|111
1601348700000|2020-09-29 03:05:00|23453.3|23446.3|23455.8|23448.8|23458.3|23451.3|23443.3|23436.3|367
1601349000000|2020-09-29 03:10:00|23453.3|23446.3|23458.3|23451.3|23458.3|23451.3|23450.8|23443.8|298
1601349300000|2020-09-29 03:15:00|23455.8|23448.8|23438.3|23431.3|23458.3|23451.3|23438.3|23431.3|219
1601349600000|2020-09-29 03:20:00|23440.8|23433.8|23438.3|23431.3|23445.8|23438.8|23438.3|23431.3|152
1601349900000|2020-09-29 03:25:00|23440.8|23433.8|23438.3|23431.3|23443.3|23436.3|23438.3|23431.3|120
1601350200000|2020-09-29 03:30:00|23440.8|23433.8|23433.3|23426.3|23443.3|23436.3|23428.3|23421.3|500
1601350500000|2020-09-29 03:35:00|23435.8|23428.8|23458.3|23451.3|23458.3|23451.3|23435.8|23428.8|205
1601350800000|2020-09-29 03:40:00|23463.3|23456.3|23478.3|23471.3|23483.3|23476.3|23458.3|23451.3|564
1601351100000|2020-09-29 03:45:00|23480.8|23473.8|23468.3|23461.3|23480.8|23473.8|23468.3|23461.3|229
1601351400000|2020-09-29 03:50:00|23473.3|23466.3|23473.3|23466.3|23478.3|23471.3|23465.8|23458.8|477
1601351700000|2020-09-29 03:55:00|23475.8|23468.8|23483.3|23476.3|23488.3|23481.3|23473.3|23466.3|545
1601352000000|2020-09-29 04:00:00|23485.8|23478.8|23498.3|23491.3|23505.8|23498.8|23483.3|23476.3|585
1601352300000|2020-09-29 04:05:00|23500.8|23493.8|23493.3|23486.3|23503.3|23496.3|23493.3|23486.3|383
1601352600000|2020-09-29 04:10:00|23495.8|23488.8|23528.3|23521.3|23528.3|23521.3|23493.3|23486.3|830
1601352900000|2020-09-29 04:15:00|23533.3|23526.3|23533.3|23526.3|23533.3|23526.3|23528.3|23521.3|489
1601353200000|2020-09-29 04:20:00|23538.3|23531.3|23538.3|23531.3|23543.3|23536.3|23523.3|23516.3|584
1601353500000|2020-09-29 04:25:00|23533.3|23526.3|23553.3|23546.3|23553.3|23546.3|23533.3|23526.3|376
1601353800000|2020-09-29 04:30:00|23555.8|23548.8|23553.3|23546.3|23560.8|23553.8|23543.3|23536.3|757
1601354100000|2020-09-29 04:35:00|23558.3|23551.3|23558.3|23551.3|23568.3|23561.3|23548.3|23541.3|658
1601354400000|2020-09-29 04:40:00|23553.3|23546.3|23558.3|23551.3|23563.3|23556.3|23548.3|23541.3|456
1601354700000|2020-09-29 04:45:00|23553.3|23546.3|23583.3|23576.3|23583.3|23576.3|23548.3|23541.3|633
1601355000000|2020-09-29 04:50:00|23578.3|23571.3|23573.3|23566.3|23578.3|23571.3|23568.3|23561.3|453
1601355300000|2020-09-29 04:55:00|23575.8|23568.8|23593.3|23586.3|23595.8|23588.8|23573.3|23566.3|561
1601355600000|2020-09-29 05:00:00|23595.8|23588.8|23603.3|23596.3|23608.3|23601.3|23583.3|23576.3|765
1601355900000|2020-09-29 05:05:00|23605.8|23598.8|23598.3|23591.3|23608.3|23601.3|23593.3|23586.3|562
1601356200000|2020-09-29 05:10:00|23600.8|23593.8|23598.3|23591.3|23603.3|23596.3|23593.3|23586.3|446
1601356500000|2020-09-29 05:15:00|23593.3|23586.3|23563.3|23556.3|23598.3|23591.3|23543.3|23536.3|1735
1601356800000|2020-09-29 05:20:00|23565.8|23558.8|23543.3|23536.3|23573.3|23566.3|23543.3|23536.3|1147
1601357100000|2020-09-29 05:25:00|23545.8|23538.8|23553.3|23546.3|23573.3|23566.3|23543.3|23536.3|926
1601357400000|2020-09-29 05:30:00|23548.3|23541.3|23535.8|23528.8|23553.3|23546.3|23528.3|23521.3|717
1601357700000|2020-09-29 05:35:00|23533.3|23526.3|23518.3|23511.3|23543.3|23536.3|23518.3|23511.3|822
1601358000000|2020-09-29 05:40:00|23513.3|23506.3|23493.3|23486.3|23515.8|23508.8|23483.3|23476.3|1178
1601358300000|2020-09-29 05:45:00|23488.3|23481.3|23513.3|23506.3|23518.3|23511.3|23488.3|23481.3|1178
1601358600000|2020-09-29 05:50:00|23508.3|23501.3|23533.3|23526.3|23538.3|23531.3|23508.3|23501.3|846
1601358900000|2020-09-29 05:55:00|23538.3|23531.3|23538.3|23531.3|23553.3|23546.3|23533.3|23526.3|1755
1601359200000|2020-09-29 06:00:00|23540.8|23533.8|23528.3|23521.3|23558.3|23551.3|23528.3|23521.3|4276
1601359500000|2020-09-29 06:05:00|23533.3|23526.3|23553.3|23546.3|23553.3|23546.3|23530.8|23523.8|1621
1601359800000|2020-09-29 06:10:00|23558.3|23551.3|23528.3|23521.3|23568.3|23561.3|23528.3|23521.3|1197
1601360100000|2020-09-29 06:15:00|23530.8|23523.8|23508.3|23501.3|23533.3|23526.3|23508.3|23501.3|622
1601360400000|2020-09-29 06:20:00|23513.3|23506.3|23503.3|23496.3|23513.3|23506.3|23493.3|23486.3|460
1601360700000|2020-09-29 06:25:00|23508.3|23501.3|23508.3|23501.3|23513.3|23506.3|23508.3|23501.3|87
1601361000000|2020-09-29 06:30:00|23503.3|23496.3|23488.3|23481.3|23503.3|23496.3|23485.8|23478.8|179
1601361300000|2020-09-29 06:35:00|23483.3|23476.3|23493.3|23486.3|23498.3|23491.3|23478.3|23471.3|102
1601361600000|2020-09-29 06:40:00|23488.3|23481.3|23488.3|23481.3|23488.3|23481.3|23478.3|23471.3|18
1601361900000|2020-09-29 06:45:00|23490.8|23483.8|23488.3|23481.3|23493.3|23486.3|23483.3|23476.3|17
1601362200000|2020-09-29 06:50:00|23485.8|23478.8|23493.3|23486.3|23495.8|23488.8|23478.3|23471.3|71
1601362500000|2020-09-29 06:55:00|23490.8|23483.8|23488.3|23481.3|23503.3|23496.3|23483.3|23476.3|61
1601362800000|2020-09-29 07:00:00|23483.3|23476.3|23463.3|23456.3|23493.3|23486.3|23463.3|23456.3|171
1601363100000|2020-09-29 07:05:00|23460.8|23453.8|23430.8|23423.8|23460.8|23453.8|23423.3|23416.3|229
1601363400000|2020-09-29 07:10:00|23428.3|23421.3|23428.3|23421.3|23443.3|23436.3|23428.3|23421.3|208
1601363700000|2020-09-29 07:15:00|23423.3|23416.3|23418.3|23411.3|23433.3|23426.3|23418.3|23411.3|202
1601364000000|2020-09-29 07:20:00|23423.3|23416.3|23448.3|23441.3|23458.3|23451.3|23418.3|23411.3|388
1601364300000|2020-09-29 07:25:00|23443.3|23436.3|23468.3|23461.3|23473.3|23466.3|23443.3|23436.3|203
1601364600000|2020-09-29 07:30:00|23473.3|23466.3|23473.3|23466.3|23480.8|23473.8|23453.3|23446.3|603
1601364900000|2020-09-29 07:35:00|23475.8|23468.8|23473.3|23466.3|23478.3|23471.3|23453.3|23446.3|383
1601365200000|2020-09-29 07:40:00|23470.8|23463.8|23448.3|23441.3|23473.3|23466.3|23443.3|23436.3|183
1601365500000|2020-09-29 07:45:00|23445.8|23438.8|23445.8|23438.8|23453.3|23446.3|23438.3|23431.3|133
1601365800000|2020-09-29 07:50:00|23448.3|23441.3|23438.3|23431.3|23448.3|23441.3|23438.3|23431.3|161
1601366100000|2020-09-29 07:55:00|23440.8|23433.8|23448.3|23441.3|23458.3|23451.3|23438.3|23431.3|168
1601366400000|2020-09-29 08:00:00|23445.8|23438.8|23413.3|23406.3|23448.3|23441.3|23413.3|23406.3|326
1601366700000|2020-09-29 08:05:00|23418.3|23411.3|23418.3|23411.3|23418.3|23411.3|23413.3|23406.3|212
1601367000000|2020-09-29 08:10:00|23415.8|23408.8|23428.3|23421.3|23433.3|23426.3|23413.3|23406.3|100
1601367300000|2020-09-29 08:15:00|23425.8|23418.8|23443.3|23436.3|23453.3|23446.3|23423.3|23416.3|98
1601367600000|2020-09-29 08:20:00|23448.3|23441.3|23458.3|23451.3|23458.3|23451.3|23445.8|23438.8|105
1601367900000|2020-09-29 08:25:00|23455.8|23448.8|23458.3|23451.3|23458.3|23451.3|23448.3|23441.3|50
1601368200000|2020-09-29 08:30:00|23455.8|23448.8|23463.3|23456.3|23473.3|23466.3|23453.3|23446.3|307
1601368500000|2020-09-29 08:35:00|23465.8|23458.8|23473.3|23466.3|23478.3|23471.3|23463.3|23456.3|89
1601368800000|2020-09-29 08:40:00|23478.3|23471.3|23463.3|23456.3|23478.3|23471.3|23458.3|23451.3|80
1601369100000|2020-09-29 08:45:00|23460.8|23453.8|23453.3|23446.3|23478.3|23471.3|23448.3|23441.3|61
1601369400000|2020-09-29 08:50:00|23450.8|23443.8|23443.3|23436.3|23453.3|23446.3|23438.3|23431.3|191
1601369700000|2020-09-29 08:55:00|23445.8|23438.8|23458.3|23451.3|23463.3|23456.3|23445.8|23438.8|63
1601370000000|2020-09-29 09:00:00|23460.8|23453.8|23458.3|23451.3|23463.3|23456.3|23450.8|23443.8|48
1601370300000|2020-09-29 09:05:00|23455.8|23448.8|23463.3|23456.3|23473.3|23466.3|23455.8|23448.8|107
1601370600000|2020-09-29 09:10:00|23468.3|23461.3|23453.3|23446.3|23468.3|23461.3|23453.3|23446.3|181
1601370900000|2020-09-29 09:15:00|23455.8|23448.8|23448.3|23441.3|23463.3|23456.3|23448.3|23441.3|43
1601371200000|2020-09-29 09:20:00|23445.8|23438.8|23443.3|23436.3|23448.3|23441.3|23438.3|23431.3|115
1601371500000|2020-09-29 09:25:00|23438.3|23431.3|23438.3|23431.3|23445.8|23438.8|23433.3|23426.3|52
1601371800000|2020-09-29 09:30:00|23433.3|23426.3|23443.3|23436.3|23443.3|23436.3|23423.3|23416.3|41
1601372100000|2020-09-29 09:35:00|23448.3|23441.3|23453.3|23446.3|23453.3|23446.3|23443.3|23436.3|35
1601372400000|2020-09-29 09:40:00|23455.8|23448.8|23463.3|23456.3|23463.3|23456.3|23453.3|23446.3|56
1601372700000|2020-09-29 09:45:00|23468.3|23461.3|23468.3|23461.3|23473.3|23466.3|23463.3|23456.3|81
1601373000000|2020-09-29 09:50:00|23465.8|23458.8|23473.3|23466.3|23473.3|23466.3|23463.3|23456.3|45
1601373300000|2020-09-29 09:55:00|23478.3|23471.3|23478.3|23471.3|23483.3|23476.3|23473.3|23466.3|33
1601373600000|2020-09-29 10:00:00|23475.8|23468.8|23493.3|23486.3|23493.3|23486.3|23468.3|23461.3|74
1601373900000|2020-09-29 10:05:00|23488.3|23481.3|23498.3|23491.3|23498.3|23491.3|23488.3|23481.3|56
1601374200000|2020-09-29 10:10:00|23493.3|23486.3|23498.3|23491.3|23513.3|23506.3|23493.3|23486.3|187
1601374500000|2020-09-29 10:15:00|23500.8|23493.8|23503.3|23496.3|23505.8|23498.8|23498.3|23491.3|74
1601374800000|2020-09-29 10:20:00|23498.3|23491.3|23503.3|23496.3|23503.3|23496.3|23498.3|23491.3|69
1601375100000|2020-09-29 10:25:00|23498.3|23491.3|23508.3|23501.3|23508.3|23501.3|23498.3|23491.3|59
1601375400000|2020-09-29 10:30:00|23503.3|23496.3|23503.3|23496.3|23508.3|23501.3|23498.3|23491.3|101
1601375700000|2020-09-29 10:35:00|23498.3|23491.3|23488.3|23481.3|23498.3|23491.3|23483.3|23476.3|80
1601376000000|2020-09-29 10:40:00|23490.8|23483.8|23483.3|23476.3|23493.3|23486.3|23483.3|23476.3|18
1601376300000|2020-09-29 10:45:00|23488.3|23481.3|23478.3|23471.3|23488.3|23481.3|23478.3|23471.3|38
1601376600000|2020-09-29 10:50:00|23483.3|23476.3|23478.3|23471.3|23483.3|23476.3|23473.3|23466.3|41
1601376900000|2020-09-29 10:55:00|23480.8|23473.8|23480.8|23473.8|23488.3|23481.3|23473.3|23466.3|102
1601377200000|2020-09-29 11:00:00|23478.3|23471.3|23498.3|23491.3|23498.3|23491.3|23478.3|23471.3|49
1601377500000|2020-09-29 11:05:00|23503.3|23496.3|23513.3|23506.3|23513.3|23506.3|23503.3|23496.3|49
1601377800000|2020-09-29 11:10:00|23515.8|23508.8|23523.3|23516.3|23523.3|23516.3|23513.3|23506.3|119
1601378100000|2020-09-29 11:15:00|23528.3|23521.3|23528.3|23521.3|23528.3|23521.3|23523.3|23516.3|49
1601378400000|2020-09-29 11:20:00|23525.8|23518.8|23518.3|23511.3|23528.3|23521.3|23513.3|23506.3|42
1601378700000|2020-09-29 11:25:00|23515.8|23508.8|23513.3|23506.3|23523.3|23516.3|23513.3|23506.3|22
1601379000000|2020-09-29 11:30:00|23515.8|23508.8|23503.3|23496.3|23518.3|23511.3|23503.3|23496.3|47
1601379300000|2020-09-29 11:35:00|23505.8|23498.8|23498.3|23491.3|23508.3|23501.3|23498.3|23491.3|63
1601379600000|2020-09-29 11:40:00|23495.8|23488.8|23498.3|23491.3|23503.3|23496.3|23493.3|23486.3|83
1601379900000|2020-09-29 11:45:00|23493.3|23486.3|23498.3|23491.3|23498.3|23491.3|23493.3|23486.3|7
1601380200000|2020-09-29 11:50:00|23500.8|23493.8|23493.3|23486.3|23503.3|23496.3|23490.8|23483.8|47
1601380500000|2020-09-29 11:55:00|23495.8|23488.8|23498.3|23491.3|23498.3|23491.3|23493.3|23486.3|35
1601380800000|2020-09-29 12:00:00|23495.8|23488.8|23478.3|23471.3|23498.3|23491.3|23478.3|23471.3|48
1601381100000|2020-09-29 12:05:00|23480.8|23473.8|23475.8|23468.8|23483.3|23476.3|23473.3|23466.3|64
1601381400000|2020-09-29 12:10:00|23473.3|23466.3|23483.3|23476.3|23483.3|23476.3|23473.3|23466.3|18
1601381700000|2020-09-29 12:15:00|23485.8|23478.8|23488.3|23481.3|23493.3|23486.3|23483.3|23476.3|11
1601382000000|2020-09-29 12:20:00|23485.8|23478.8|23493.3|23486.3|23493.3|23486.3|23483.3|23476.3|81
1601382300000|2020-09-29 12:25:00|23490.8|23483.8|23493.3|23486.3|23493.3|23486.3|23483.3|23476.3|27
1601382600000|2020-09-29 12:30:00|23490.8|23483.8|23498.3|23491.3|23498.3|23491.3|23488.3|23481.3|73
1601382900000|2020-09-29 12:35:00|23493.3|23486.3|23498.3|23491.3|23503.3|23496.3|23493.3|23486.3|163
1601383200000|2020-09-29 12:40:00|23500.8|23493.8|23488.3|23481.3|23503.3|23496.3|23488.3|23481.3|28
1601383500000|2020-09-29 12:45:00|23490.8|23483.8|23488.3|23481.3|23493.3|23486.3|23488.3|23481.3|7
1601383800000|2020-09-29 12:50:00|23490.8|23483.8|23493.3|23486.3|23493.3|23486.3|23488.3|23481.3|22
1601384100000|2020-09-29 12:55:00|23488.3|23481.3|23493.3|23486.3|23503.3|23496.3|23478.3|23471.3|77
1601384400000|2020-09-29 13:00:00|23495.8|23488.8|23498.3|23491.3|23503.3|23496.3|23488.3|23481.3|69
1601384700000|2020-09-29 13:05:00|23493.3|23486.3|23498.3|23491.3|23498.3|23491.3|23488.3|23481.3|25
1601385000000|2020-09-29 13:10:00|23503.3|23496.3|23493.3|23486.3|23503.3|23496.3|23493.3|23486.3|123
1601385300000|2020-09-29 13:15:00|23495.8|23488.8|23483.3|23476.3|23498.3|23491.3|23483.3|23476.3|97
1601385600000|2020-09-29 13:20:00|23488.3|23481.3|23478.3|23471.3|23488.3|23481.3|23478.3|23471.3|10
1601385900000|2020-09-29 13:25:00|23473.3|23466.3|23478.3|23471.3|23478.3|23471.3|23473.3|23466.3|67
1601386200000|2020-09-29 13:30:00|23473.3|23466.3|23478.3|23471.3|23483.3|23476.3|23463.3|23456.3|244
1601386500000|2020-09-29 13:35:00|23480.8|23473.8|23503.3|23496.3|23503.3|23496.3|23478.3|23471.3|299
1601386800000|2020-09-29 13:40:00|23508.3|23501.3|23468.3|23461.3|23508.3|23501.3|23463.3|23456.3|396
1601387100000|2020-09-29 13:45:00|23463.3|23456.3|23488.3|23481.3|23498.3|23491.3|23463.3|23456.3|192
1601387400000|2020-09-29 13:50:00|23490.8|23483.8|23473.3|23466.3|23493.3|23486.3|23458.3|23451.3|300
1601387700000|2020-09-29 13:55:00|23478.3|23471.3|23468.3|23461.3|23478.3|23471.3|23460.8|23453.8|133
1601388000000|2020-09-29 14:00:00|23470.8|23463.8|23493.3|23486.3|23495.8|23488.8|23458.3|23451.3|266
1601388300000|2020-09-29 14:05:00|23488.3|23481.3|23488.3|23481.3|23498.3|23491.3|23478.3|23471.3|120
1601388600000|2020-09-29 14:10:00|23493.3|23486.3|23503.3|23496.3|23503.3|23496.3|23493.3|23486.3|102
1601388900000|2020-09-29 14:15:00|23500.8|23493.8|23503.3|23496.3|23510.8|23503.8|23498.3|23491.3|72
1601389200000|2020-09-29 14:20:00|23500.8|23493.8|23518.3|23511.3|23518.3|23511.3|23493.3|23486.3|163
1601389500000|2020-09-29 14:25:00|23513.3|23506.3|23508.3|23501.3|23518.3|23511.3|23498.3|23491.3|139
1601389800000|2020-09-29 14:30:00|23510.8|23503.8|23488.3|23481.3|23513.3|23506.3|23483.3|23476.3|146
1601390100000|2020-09-29 14:35:00|23483.3|23476.3|23453.3|23446.3|23488.3|23481.3|23448.3|23441.3|459
1601390400000|2020-09-29 14:40:00|23450.8|23443.8|23458.3|23451.3|23463.3|23456.3|23448.3|23441.3|173
1601390700000|2020-09-29 14:45:00|23453.3|23446.3|23453.3|23446.3|23458.3|23451.3|23433.3|23426.3|247
1601391000000|2020-09-29 14:50:00|23455.8|23448.8|23453.3|23446.3|23463.3|23456.3|23443.3|23436.3|208
1601391300000|2020-09-29 14:55:00|23458.3|23451.3|23443.3|23436.3|23463.3|23456.3|23443.3|23436.3|158
1601391600000|2020-09-29 15:00:00|23448.3|23441.3|23448.3|23441.3|23453.3|23446.3|23428.3|23421.3|133
1601391900000|2020-09-29 15:05:00|23453.3|23446.3|23448.3|23441.3|23458.3|23451.3|23445.8|23438.8|112
1601392200000|2020-09-29 15:10:00|23453.3|23446.3|23453.3|23446.3|23465.8|23458.8|23448.3|23441.3|71
1601392500000|2020-09-29 15:15:00|23458.3|23451.3|23463.3|23456.3|23473.3|23466.3|23458.3|23451.3|125
1601392800000|2020-09-29 15:20:00|23468.3|23461.3|23478.3|23471.3|23483.3|23476.3|23463.3|23456.3|73
1601393100000|2020-09-29 15:25:00|23480.8|23473.8|23468.3|23461.3|23485.8|23478.8|23468.3|23461.3|121
1601393400000|2020-09-29 15:30:00|23470.8|23463.8|23468.3|23461.3|23480.8|23473.8|23468.3|23461.3|122
1601393700000|2020-09-29 15:35:00|23473.3|23466.3|23488.3|23481.3|23493.3|23486.3|23468.3|23461.3|268
1601394000000|2020-09-29 15:40:00|23485.8|23478.8|23433.3|23426.3|23485.8|23478.8|23423.3|23416.3|293
1601394300000|2020-09-29 15:45:00|23428.3|23421.3|23428.3|23421.3|23433.3|23426.3|23423.3|23416.3|233
1601394600000|2020-09-29 15:50:00|23425.8|23418.8|23443.3|23436.3|23443.3|23436.3|23423.3|23416.3|151
1601394900000|2020-09-29 15:55:00|23448.3|23441.3|23443.3|23436.3|23453.3|23446.3|23443.3|23436.3|38
1601395200000|2020-09-29 16:00:00|23445.8|23438.8|23423.3|23416.3|23448.3|23441.3|23423.3|23416.3|114
1601395500000|2020-09-29 16:05:00|23428.3|23421.3|23448.3|23441.3|23448.3|23441.3|23420.8|23413.8|106
1601395800000|2020-09-29 16:10:00|23443.3|23436.3|23440.8|23433.8|23448.3|23441.3|23438.3|23431.3|51
1601396100000|2020-09-29 16:15:00|23443.3|23436.3|23443.3|23436.3|23448.3|23441.3|23433.3|23426.3|45
1601396400000|2020-09-29 16:20:00|23445.8|23438.8|23443.3|23436.3|23453.3|23446.3|23443.3|23436.3|33
1601396700000|2020-09-29 16:25:00|23448.3|23441.3|23458.3|23451.3|23463.3|23456.3|23443.3|23436.3|121
1601397000000|2020-09-29 16:30:00|23463.3|23456.3|23458.3|23451.3|23463.3|23456.3|23458.3|23451.3|131
1601397300000|2020-09-29 16:35:00|23460.8|23453.8|23468.3|23461.3|23473.3|23466.3|23460.8|23453.8|226
1601397600000|2020-09-29 16:40:00|23470.8|23463.8|23468.3|23461.3|23478.3|23471.3|23465.8|23458.8|55
1601397900000|2020-09-29 16:45:00|23463.3|23456.3|23468.3|23461.3|23473.3|23466.3|23463.3|23456.3|77
1601398200000|2020-09-29 16:50:00|23465.8|23458.8|23463.3|23456.3|23468.3|23461.3|23458.3|23451.3|95
1601398500000|2020-09-29 16:55:00|23460.8|23453.8|23468.3|23461.3|23470.8|23463.8|23458.3|23451.3|56
1601398800000|2020-09-29 17:00:00|23463.3|23456.3|23463.3|23456.3|23463.3|23456.3|23458.3|23451.3|92
1601399100000|2020-09-29 17:05:00|23460.8|23453.8|23438.3|23431.3|23460.8|23453.8|23433.3|23426.3|74
1601399400000|2020-09-29 17:10:00|23440.8|23433.8|23438.3|23431.3|23443.3|23436.3|23433.3|23426.3|66
1601399700000|2020-09-29 17:15:00|23440.8|23433.8|23448.3|23441.3|23450.8|23443.8|23433.3|23426.3|104
1601400000000|2020-09-29 17:20:00|23450.8|23443.8|23453.3|23446.3|23453.3|23446.3|23448.3|23441.3|46
1601400300000|2020-09-29 17:25:00|23458.3|23451.3|23468.3|23461.3|23468.3|23461.3|23453.3|23446.3|127
1601400600000|2020-09-29 17:30:00|23473.3|23466.3|23473.3|23466.3|23473.3|23466.3|23468.3|23461.3|35
1601400900000|2020-09-29 17:35:00|23470.8|23463.8|23468.3|23461.3|23473.3|23466.3|23463.3|23456.3|163
1601401200000|2020-09-29 17:40:00|23473.3|23466.3|23463.3|23456.3|23473.3|23466.3|23463.3|23456.3|44
1601401500000|2020-09-29 17:45:00|23468.3|23461.3|23463.3|23456.3|23468.3|23461.3|23463.3|23456.3|21
1601401800000|2020-09-29 17:50:00|23468.3|23461.3|23478.3|23471.3|23483.3|23476.3|23463.3|23456.3|126
1601402100000|2020-09-29 17:55:00|23480.8|23473.8|23478.3|23471.3|23483.3|23476.3|23473.3|23466.3|29
1601402400000|2020-09-29 18:00:00|23480.8|23473.8|23473.3|23466.3|23483.3|23476.3|23473.3|23466.3|38
1601402700000|2020-09-29 18:05:00|23475.8|23468.8|23483.3|23476.3|23483.3|23476.3|23473.3|23466.3|20
1601403000000|2020-09-29 18:10:00|23485.8|23478.8|23473.3|23466.3|23488.3|23481.3|23470.8|23463.8|20
1601403300000|2020-09-29 18:15:00|23470.8|23463.8|23483.3|23476.3|23485.8|23478.8|23468.3|23461.3|14
1601403600000|2020-09-29 18:20:00|23480.8|23473.8|23473.3|23466.3|23483.3|23476.3|23473.3|23466.3|45
1601403900000|2020-09-29 18:25:00|23470.8|23463.8|23483.3|23476.3|23488.3|23481.3|23470.8|23463.8|43
1601404200000|2020-09-29 18:30:00|23485.8|23478.8|23483.3|23476.3|23493.3|23486.3|23483.3|23476.3|47
1601404500000|2020-09-29 18:35:00|23480.8|23473.8|23478.3|23471.3|23483.3|23476.3|23473.3|23466.3|53
1601404800000|2020-09-29 18:40:00|23475.8|23468.8|23478.3|23471.3|23480.8|23473.8|23473.3|23466.3|17
1601405100000|2020-09-29 18:45:00|23475.8|23468.8|23475.8|23468.8|23478.3|23471.3|23473.3|23466.3|50
1601405400000|2020-09-29 18:50:00|23478.3|23471.3|23463.3|23456.3|23483.3|23476.3|23463.3|23456.3|85
1601405700000|2020-09-29 18:55:00|23468.3|23461.3|23458.3|23451.3|23468.3|23461.3|23458.3|23451.3|60
1601406000000|2020-09-29 19:00:00|23463.3|23456.3|23463.3|23456.3|23463.3|23456.3|23453.3|23446.3|73
1601406300000|2020-09-29 19:05:00|23460.8|23453.8|23458.3|23451.3|23463.3|23456.3|23458.3|23451.3|33
1601406600000|2020-09-29 19:10:00|23455.8|23448.8|23468.3|23461.3|23468.3|23461.3|23455.8|23448.8|35
1601406900000|2020-09-29 19:15:00|23463.3|23456.3|23475.8|23468.8|23478.3|23471.3|23458.3|23451.3|39
1601407200000|2020-09-29 19:20:00|23473.3|23466.3|23463.3|23456.3|23478.3|23471.3|23453.3|23446.3|60
1601407500000|2020-09-29 19:25:00|23460.8|23453.8|23463.3|23456.3|23463.3|23456.3|23453.3|23446.3|123
1601407800000|2020-09-29 19:30:00|23458.3|23451.3|23463.3|23456.3|23468.3|23461.3|23458.3|23451.3|86
1601408100000|2020-09-29 19:35:00|23458.3|23451.3|23458.3|23451.3|23463.3|23456.3|23453.3|23446.3|138
1601408400000|2020-09-29 19:40:00|23455.8|23448.8|23458.3|23451.3|23463.3|23456.3|23453.3|23446.3|66
1601408700000|2020-09-29 19:45:00|23463.3|23456.3|23473.3|23466.3|23475.8|23468.8|23458.3|23451.3|179
1601409000000|2020-09-29 19:50:00|23475.8|23468.8|23443.3|23436.3|23478.3|23471.3|23438.3|23431.3|480
1601409300000|2020-09-29 19:55:00|23438.3|23431.3|23433.3|23426.3|23438.3|23431.3|23428.3|23421.3|387
1601409600000|2020-09-29 20:00:00|23438.3|23431.3|23458.3|23451.3|23463.3|23456.3|23433.3|23426.3|250
1601409900000|2020-09-29 20:05:00|23463.3|23456.3|23463.3|23456.3|23463.3|23456.3|23458.3|23451.3|41
1601410200000|2020-09-29 20:10:00|23458.3|23451.3|23453.3|23446.3|23463.3|23456.3|23453.3|23446.3|53
1601410500000|2020-09-29 20:15:00|23457.3|23442.3|23457.3|23442.3|23457.3|23442.3|23457.3|23442.3|4
1601410800000|2020-09-29 20:20:00|23452.3|23437.3|23447.3|23432.3|23452.3|23437.3|23447.3|23432.3|9
1601411100000|2020-09-29 20:25:00|23452.3|23437.3|23437.3|23422.3|23452.3|23437.3|23437.3|23422.3|49
1601411400000|2020-09-29 20:30:00|23442.3|23427.3|23442.3|23427.3|23449.8|23434.8|23442.3|23427.3|32
1601411700000|2020-09-29 20:35:00|23447.3|23432.3|23447.3|23432.3|23447.3|23432.3|23444.8|23429.8|5
1601412000000|2020-09-29 20:40:00|23442.3|23427.3|23442.3|23427.3|23442.3|23427.3|23439.8|23424.8|13
1601412300000|2020-09-29 20:45:00|23444.8|23429.8|23452.3|23437.3|23452.3|23437.3|23444.8|23429.8|17
1601412600000|2020-09-29 20:50:00|23454.8|23439.8|23449.8|23434.8|23454.8|23439.8|23449.8|23434.8|7
1601412900000|2020-09-29 20:55:00|23447.3|23432.3|23448.7|23418.7|23452.3|23434.8|23439.8|23418.7|15
1601413200000|2020-09-29 21:00:00|23447.8|23417.8|23445.9|23415.9|23447.8|23417.8|23445.5|23415.5|0
1601413500000|2020-09-29 21:05:00|23445.5|23415.5|23444.6|23414.6|23446.7|23416.7|23444.1|23414.1|0
1601413800000|2020-09-29 21:10:00|23445.7|23415.7|23446.9|23416.9|23446.9|23416.9|23444.4|23414.4|0
1601414100000|2020-09-29 21:15:00|23446|23416|23446.6|23416.6|23447.3|23417.3|23445.3|23415.3|0
1601414400000|2020-09-29 21:20:00|23446.8|23416.8|23444.7|23414.7|23446.8|23416.8|23444.2|23414.2|0
1601414700000|2020-09-29 21:25:00|23445.4|23415.4|23443.9|23413.9|23445.4|23415.4|23443.5|23413.5|0
1601415000000|2020-09-29 21:30:00|23443.7|23413.7|23443.5|23413.5|23443.8|23413.8|23443.3|23413.3|0
1601415300000|2020-09-29 21:35:00|23443.3|23413.3|23443.3|23413.3|23443.7|23413.7|23443.3|23413.3|0
1601415600000|2020-09-29 21:40:00|23443|23413|23442.7|23412.7|23443|23413|23442.7|23412.7|0
1601415900000|2020-09-29 21:45:00|23442.9|23412.9|23445.1|23415.1|23445.1|23415.1|23442.9|23412.9|0
1601416200000|2020-09-29 21:50:00|23444.9|23414.9|23444.5|23414.5|23445.1|23415.1|23443.1|23413.1|0
1601416500000|2020-09-29 21:55:00|23443.3|23413.3|23444.7|23414.7|23446.5|23416.5|23443.3|23413.3|0
1601416800000|2020-09-29 22:00:00|23447.7|23417.7|23449.8|23434.8|23454.8|23439.8|23439.8|23410.3|37
1601417400000|2020-09-29 22:10:00|23452.3|23437.3|23454.8|23439.8|23457.3|23442.3|23452.3|23437.3|2
1601417700000|2020-09-29 22:15:00|23452.3|23437.3|23454.8|23439.8|23454.8|23439.8|23452.3|23437.3|0
1601418000000|2020-09-29 22:20:00|23452.3|23437.3|23452.3|23437.3|23452.3|23437.3|23452.3|23437.3|0
1601418300000|2020-09-29 22:25:00|23449.8|23434.8|23449.8|23434.8|23449.8|23434.8|23449.8|23434.8|2
1601418600000|2020-09-29 22:30:00|23447.3|23432.3|23447.3|23432.3|23457.3|23442.3|23444.8|23429.8|5
1601418900000|2020-09-29 22:35:00|23449.8|23434.8|23457.3|23442.3|23457.3|23442.3|23447.3|23432.3|6
1601419200000|2020-09-29 22:40:00|23456.8|23441.8|23456.8|23441.8|23456.8|23441.8|23456.8|23441.8|0
1601419500000|2020-09-29 22:45:00|||||||||1
1601419800000|2020-09-29 22:50:00|23459.3|23444.3|23476.8|23461.8|23476.8|23461.8|23459.3|23444.3|28
1601420100000|2020-09-29 22:55:00|23474.3|23459.3|23471.8|23456.8|23474.3|23459.3|23471.8|23456.8|0
1601420700000|2020-09-29 23:05:00|23466.8|23451.8|23471.8|23456.8|23476.8|23461.8|23466.8|23451.8|4
1601421000000|2020-09-29 23:10:00|23469.3|23454.3|23466.8|23451.8|23471.8|23456.8|23466.8|23451.8|7
1601421300000|2020-09-29 23:15:00|||||||||1
1601421600000|2020-09-29 23:20:00|23464.3|23449.3|23461.8|23446.8|23466.8|23451.8|23461.8|23446.8|10
1601421900000|2020-09-29 23:25:00|23466.8|23451.8|23471.8|23456.8|23476.8|23461.8|23466.8|23451.8|15
1601422200000|2020-09-29 23:30:00|23469.3|23454.3|23452.8|23445.8|23472.8|23465.8|23447.8|23440.8|21694
1601422500000|2020-09-29 23:35:00|23457.8|23450.8|23457.8|23450.8|23457.8|23450.8|23452.8|23445.8|63
1601422800000|2020-09-29 23:40:00|23462.8|23455.8|23452.8|23445.8|23462.8|23455.8|23447.8|23440.8|186
1601423100000|2020-09-29 23:45:00|23447.8|23440.8|23467.8|23460.8|23470.3|23463.3|23447.8|23440.8|281
1601423400000|2020-09-29 23:50:00|23462.8|23455.8|23462.8|23455.8|23470.3|23463.3|23457.8|23450.8|189
1601423700000|2020-09-29 23:55:00|23457.8|23450.8|23472.8|23465.8|23472.8|23465.8|23457.8|23450.8|155
1601424000000|2020-09-30 00:00:00|23470.3|23463.3|23497.8|23490.8|23497.8|23490.8|23457.8|23450.8|715
1601424300000|2020-09-30 00:05:00|23492.8|23485.8|23487.8|23480.8|23497.8|23490.8|23482.8|23475.8|360
1601424600000|2020-09-30 00:10:00|23492.8|23485.8|23492.8|23485.8|23495.3|23488.3|23477.8|23470.8|495
1601424900000|2020-09-30 00:15:00|23495.3|23488.3|23502.8|23495.8|23517.8|23510.8|23495.3|23488.3|646
1601425200000|2020-09-30 00:20:00|23505.3|23498.3|23482.8|23475.8|23507.8|23500.8|23477.8|23470.8|364
1601425500000|2020-09-30 00:25:00|23487.8|23480.8|23472.8|23465.8|23492.8|23485.8|23472.8|23465.8|339
1601425800000|2020-09-30 00:30:00|23477.8|23470.8|23462.8|23455.8|23477.8|23470.8|23432.8|23425.8|826
1601426100000|2020-09-30 00:35:00|23467.8|23460.8|23462.8|23455.8|23475.3|23468.3|23452.8|23445.8|248
1601426400000|2020-09-30 00:40:00|23467.8|23460.8|23452.8|23445.8|23472.8|23465.8|23445.3|23438.3|404
1601426700000|2020-09-30 00:45:00|23447.8|23440.8|23457.8|23450.8|23467.8|23460.8|23447.8|23440.8|344
1601427000000|2020-09-30 00:50:00|23455.3|23448.3|23462.8|23455.8|23470.3|23463.3|23447.8|23440.8|149
1601427300000|2020-09-30 00:55:00|23467.8|23460.8|23462.8|23455.8|23472.8|23465.8|23462.8|23455.8|332
1601427600000|2020-09-30 01:00:00|23465.3|23458.3|23472.8|23465.8|23477.8|23470.8|23462.8|23455.8|285
1601427900000|2020-09-30 01:05:00|23467.8|23460.8|23452.8|23445.8|23477.8|23470.8|23450.3|23443.3|240
1601428200000|2020-09-30 01:10:00|23450.3|23443.3|23457.8|23450.8|23457.8|23450.8|23447.8|23440.8|250
1601428500000|2020-09-30 01:15:00|23462.8|23455.8|23490.3|23483.3|23492.8|23485.8|23462.8|23455.8|563
1601428800000|2020-09-30 01:20:00|23487.8|23480.8|23487.8|23480.8|23497.8|23490.8|23482.8|23475.8|361
1601429100000|2020-09-30 01:25:00|23485.3|23478.3|23492.8|23485.8|23497.8|23490.8|23482.8|23475.8|366
1601429400000|2020-09-30 01:30:00|23490.3|23483.3|23462.8|23455.8|23492.8|23485.8|23457.8|23450.8|463
1601429700000|2020-09-30 01:35:00|23465.3|23458.3|23482.8|23475.8|23485.3|23478.3|23462.8|23455.8|168
1601430000000|2020-09-30 01:40:00|23485.3|23478.3|23472.8|23465.8|23487.8|23480.8|23472.8|23465.8|191
1601430300000|2020-09-30 01:45:00|23477.8|23470.8|23472.8|23465.8|23485.3|23478.3|23472.8|23465.8|223
1601430600000|2020-09-30 01:50:00|23475.3|23468.3|23482.8|23475.8|23492.8|23485.8|23472.8|23465.8|283
1601430900000|2020-09-30 01:55:00|23480.3|23473.3|23487.8|23480.8|23492.8|23485.8|23475.3|23468.3|202
1601431200000|2020-09-30 02:00:00|23485.3|23478.3|23482.8|23475.8|23487.8|23480.8|23482.8|23475.8|217
1601431500000|2020-09-30 02:05:00|23485.3|23478.3|23487.8|23480.8|23492.8|23485.8|23485.3|23478.3|155
1601431800000|2020-09-30 02:10:00|23482.8|23475.8|23492.8|23485.8|23492.8|23485.8|23480.3|23473.3|267
1601432100000|2020-09-30 02:15:00|23495.3|23488.3|23507.8|23500.8|23517.8|23510.8|23492.8|23485.8|629
1601432400000|2020-09-30 02:20:00|23512.8|23505.8|23492.8|23485.8|23512.8|23505.8|23492.8|23485.8|305
1601432700000|2020-09-30 02:25:00|23495.3|23488.3|23497.8|23490.8|23505.3|23498.3|23492.8|23485.8|362
1601433000000|2020-09-30 02:30:00|23492.8|23485.8|23492.8|23485.8|23497.8|23490.8|23492.8|23485.8|148
1601433300000|2020-09-30 02:35:00|23497.8|23490.8|23497.8|23490.8|23497.8|23490.8|23492.8|23485.8|105
1601433600000|2020-09-30 02:40:00|23492.8|23485.8|23447.8|23440.8|23492.8|23485.8|23437.8|23430.8|574
1601433900000|2020-09-30 02:45:00|23445.3|23438.3|23400.3|23393.3|23452.8|23445.8|23385.3|23378.3|1003
1601434200000|2020-09-30 02:50:00|23397.8|23390.8|23417.8|23410.8|23422.8|23415.8|23397.8|23390.8|515
1601434500000|2020-09-30 02:55:00|23415.3|23408.3|23402.8|23395.8|23417.8|23410.8|23397.8|23390.8|255
1601434800000|2020-09-30 03:00:00|23400.3|23393.3|23382.8|23375.8|23400.3|23393.3|23372.8|23365.8|584
1601435100000|2020-09-30 03:05:00|23387.8|23380.8|23372.8|23365.8|23397.8|23390.8|23367.8|23360.8|490
1601435400000|2020-09-30 03:10:00|23370.3|23363.3|23362.8|23355.8|23372.8|23365.8|23352.8|23345.8|324
1601435700000|2020-09-30 03:15:00|23367.8|23360.8|23377.8|23370.8|23377.8|23370.8|23367.8|23360.8|455
1601436000000|2020-09-30 03:20:00|23382.8|23375.8|23382.8|23375.8|23382.8|23375.8|23357.8|23350.8|391
1601436300000|2020-09-30 03:25:00|23380.3|23373.3|23367.8|23360.8|23380.3|23373.3|23357.8|23350.8|356
1601436600000|2020-09-30 03:30:00|23370.3|23363.3|23347.8|23340.8|23382.8|23375.8|23337.8|23330.8|1535
1601436900000|2020-09-30 03:35:00|23350.3|23343.3|23342.8|23335.8|23355.3|23348.3|23337.8|23330.8|505
1601437200000|2020-09-30 03:40:00|23345.3|23338.3|23362.8|23355.8|23367.8|23360.8|23342.8|23335.8|486
1601437500000|2020-09-30 03:45:00|23360.3|23353.3|23362.8|23355.8|23362.8|23355.8|23347.8|23340.8|182
1601437800000|2020-09-30 03:50:00|23367.8|23360.8|23362.8|23355.8|23367.8|23360.8|23357.8|23350.8|204
1601438100000|2020-09-30 03:55:00|23360.3|23353.3|23347.8|23340.8|23362.8|23355.8|23342.8|23335.8|358
1601438400000|2020-09-30 04:00:00|23345.3|23338.3|23342.8|23335.8|23347.8|23340.8|23337.8|23330.8|257
1601438700000|2020-09-30 04:05:00|23340.3|23333.3|23307.8|23300.8|23340.3|23333.3|23297.8|23290.8|955
1601439000000|2020-09-30 04:10:00|23312.8|23305.8|23302.8|23295.8|23312.8|23305.8|23292.8|23285.8|509
1601439300000|2020-09-30 04:15:00|23297.8|23290.8|23282.8|23275.8|23302.8|23295.8|23277.8|23270.8|669
1601439600000|2020-09-30 04:20:00|23287.8|23280.8|23262.8|23255.8|23287.8|23280.8|23257.8|23250.8|678
1601439900000|2020-09-30 04:25:00|23265.3|23258.3|23292.8|23285.8|23292.8|23285.8|23265.3|23258.3|863
1601440200000|2020-09-30 04:30:00|23287.8|23280.8|23307.8|23300.8|23317.8|23310.8|23282.8|23275.8|946
1601440500000|2020-09-30 04:35:00|23305.3|23298.3|23307.8|23300.8|23307.8|23300.8|23297.8|23290.8|251
1601440800000|2020-09-30 04:40:00|23305.3|23298.3|23302.8|23295.8|23307.8|23300.8|23292.8|23285.8|561
1601441100000|2020-09-30 04:45:00|23300.3|23293.3|23277.8|23270.8|23302.8|23295.8|23275.3|23268.3|618
1601441400000|2020-09-30 04:50:00|23280.3|23273.3|23272.8|23265.8|23282.8|23275.8|23270.3|23263.3|436
1601441700000|2020-09-30 04:55:00|23277.8|23270.8|23277.8|23270.8|23282.8|23275.8|23272.8|23265.8|415
1601442000000|2020-09-30 05:00:00|23272.8|23265.8|23262.8|23255.8|23272.8|23265.8|23252.8|23245.8|850
1601442300000|2020-09-30 05:05:00|23260.3|23253.3|23267.8|23260.8|23282.8|23275.8|23257.8|23250.8|803
1601442600000|2020-09-30 05:10:00|23270.3|23263.3|23252.8|23245.8|23270.3|23263.3|23242.8|23235.8|831
1601442900000|2020-09-30 05:15:00|23250.3|23243.3|23237.8|23230.8|23257.8|23250.8|23237.8|23230.8|451
1601443200000|2020-09-30 05:20:00|23232.8|23225.8|23227.8|23220.8|23232.8|23225.8|23217.8|23210.8|989
1601443500000|2020-09-30 05:25:00|23225.3|23218.3|23222.8|23215.8|23232.8|23225.8|23217.8|23210.8|557
1601443800000|2020-09-30 05:30:00|23217.8|23210.8|23187.8|23180.8|23227.8|23220.8|23187.8|23180.8|1257
1601444100000|2020-09-30 05:35:00|23182.8|23175.8|23202.8|23195.8|23217.8|23210.8|23177.8|23170.8|1615
1601444400000|2020-09-30 05:40:00|23197.8|23190.8|23177.8|23170.8|23202.8|23195.8|23177.8|23170.8|780
1601444700000|2020-09-30 05:45:00|23182.8|23175.8|23162.8|23155.8|23182.8|23175.8|23162.8|23155.8|1246
1601445000000|2020-09-30 05:50:00|23157.8|23150.8|23192.8|23185.8|23192.8|23185.8|23157.8|23150.8|1426
1601445300000|2020-09-30 05:55:00|23197.8|23190.8|23162.8|23155.8|23202.8|23195.8|23162.8|23155.8|2753
1601445600000|2020-09-30 06:00:00|23172.8|23165.8|23137.8|23130.8|23197.8|23190.8|23137.8|23130.8|5804
1601445900000|2020-09-30 06:05:00|23142.8|23135.8|23132.8|23125.8|23152.8|23145.8|23125.3|23118.3|2338
1601446200000|2020-09-30 06:10:00|23135.3|23128.3|23182.8|23175.8|23182.8|23175.8|23135.3|23128.3|765
1601446500000|2020-09-30 06:15:00|23180.3|23173.3|23177.8|23170.8|23185.3|23178.3|23172.8|23165.8|473
1601446800000|2020-09-30 06:20:00|23182.8|23175.8|23192.8|23185.8|23197.8|23190.8|23182.8|23175.8|466
1601447100000|2020-09-30 06:25:00|23195.3|23188.3|23212.8|23205.8|23217.8|23210.8|23192.8|23185.8|251
1601447400000|2020-09-30 06:30:00|23217.8|23210.8|23217.8|23210.8|23222.8|23215.8|23202.8|23195.8|228
1601447700000|2020-09-30 06:35:00|23222.8|23215.8|23227.8|23220.8|23232.8|23225.8|23217.8|23210.8|71
1601448000000|2020-09-30 06:40:00|23225.3|23218.3|23202.8|23195.8|23232.8|23225.8|23202.8|23195.8|48
1601448300000|2020-09-30 06:45:00|23200.3|23193.3|23200.3|23193.3|23217.8|23210.8|23197.8|23190.8|44
1601448600000|2020-09-30 06:50:00|23197.8|23190.8|23222.8|23215.8|23222.8|23215.8|23197.8|23190.8|41
1601448900000|2020-09-30 06:55:00|23227.8|23220.8|23230.3|23223.3|23230.3|23223.3|23212.8|23205.8|65
1601449200000|2020-09-30 07:00:00|23227.8|23220.8|23245.3|23238.3|23250.3|23243.3|23212.8|23205.8|266
1601449500000|2020-09-30 07:05:00|23247.8|23240.8|23252.8|23245.8|23257.8|23250.8|23232.8|23225.8|242
1601449800000|2020-09-30 07:10:00|23255.3|23248.3|23247.8|23240.8|23267.8|23260.8|23242.8|23235.8|238
1601450100000|2020-09-30 07:15:00|23252.8|23245.8|23267.8|23260.8|23282.8|23275.8|23242.8|23235.8|174
1601450400000|2020-09-30 07:20:00|23270.3|23263.3|23257.8|23250.8|23275.3|23268.3|23247.8|23240.8|316
1601450700000|2020-09-30 07:25:00|23262.8|23255.8|23252.8|23245.8|23262.8|23255.8|23237.8|23230.8|229
1601451000000|2020-09-30 07:30:00|23255.3|23248.3|23262.8|23255.8|23262.8|23255.8|23242.8|23235.8|563
1601451300000|2020-09-30 07:35:00|23257.8|23250.8|23252.8|23245.8|23282.8|23275.8|23252.8|23245.8|391
1601451600000|2020-09-30 07:40:00|23250.3|23243.3|23222.8|23215.8|23252.8|23245.8|23217.8|23210.8|266
1601451900000|2020-09-30 07:45:00|23217.8|23210.8|23217.8|23210.8|23230.3|23223.3|23217.8|23210.8|148
1601452200000|2020-09-30 07:50:00|23215.3|23208.3|23195.3|23188.3|23217.8|23210.8|23192.8|23185.8|287
1601452500000|2020-09-30 07:55:00|23192.8|23185.8|23192.8|23185.8|23202.8|23195.8|23177.8|23170.8|115
1601452800000|2020-09-30 08:00:00|23187.8|23180.8|23207.8|23200.8|23212.8|23205.8|23182.8|23175.8|272
1601453100000|2020-09-30 08:05:00|23202.8|23195.8|23187.8|23180.8|23212.8|23205.8|23177.8|23170.8|163
1601453400000|2020-09-30 08:10:00|23192.8|23185.8|23207.8|23200.8|23212.8|23205.8|23182.8|23175.8|83
1601453700000|2020-09-30 08:15:00|23210.3|23203.3|23217.8|23210.8|23227.8|23220.8|23197.8|23190.8|150
1601454000000|2020-09-30 08:20:00|23212.8|23205.8|23212.8|23205.8|23217.8|23210.8|23207.8|23200.8|46
1601454300000|2020-09-30 08:25:00|23207.8|23200.8|23202.8|23195.8|23215.3|23208.3|23197.8|23190.8|49
1601454600000|2020-09-30 08:30:00|23205.3|23198.3|23202.8|23195.8|23212.8|23205.8|23192.8|23185.8|42
1601454900000|2020-09-30 08:35:00|23205.3|23198.3|23207.8|23200.8|23212.8|23205.8|23197.8|23190.8|77
1601455200000|2020-09-30 08:40:00|23205.3|23198.3|23222.8|23215.8|23222.8|23215.8|23205.3|23198.3|140
1601455500000|2020-09-30 08:45:00|23227.8|23220.8|23230.3|23223.3|23237.8|23230.8|23222.8|23215.8|159
1601455800000|2020-09-30 08:50:00|23227.8|23220.8|23222.8|23215.8|23237.8|23230.8|23222.8|23215.8|72
1601456100000|2020-09-30 08:55:00|23225.3|23218.3|23227.8|23220.8|23232.8|23225.8|23212.8|23205.8|236
1601456400000|2020-09-30 09:00:00|23225.3|23218.3|23217.8|23210.8|23227.8|23220.8|23212.8|23205.8|63
1601456700000|2020-09-30 09:05:00|23220.3|23213.3|23217.8|23210.8|23222.8|23215.8|23215.3|23208.3|23
1601457000000|2020-09-30 09:10:00|23215.3|23208.3|23200.3|23193.3|23222.8|23215.8|23197.8|23190.8|139
1601457300000|2020-09-30 09:15:00|23197.8|23190.8|23202.8|23195.8|23207.8|23200.8|23197.8|23190.8|212
1601457600000|2020-09-30 09:20:00|23197.8|23190.8|23192.8|23185.8|23212.8|23205.8|23192.8|23185.8|125
1601457900000|2020-09-30 09:25:00|23195.3|23188.3|23182.8|23175.8|23197.8|23190.8|23177.8|23170.8|244
1601458200000|2020-09-30 09:30:00|23180.3|23173.3|23197.8|23190.8|23202.8|23195.8|23177.8|23170.8|128
1601458500000|2020-09-30 09:35:00|23200.3|23193.3|23202.8|23195.8|23207.8|23200.8|23197.8|23190.8|92
1601458800000|2020-09-30 09:40:00|23200.3|23193.3|23197.8|23190.8|23202.8|23195.8|23192.8|23185.8|147
1601459100000|2020-09-30 09:45:00|23195.3|23188.3|23212.8|23205.8|23212.8|23205.8|23192.8|23185.8|117
1601459400000|2020-09-30 09:50:00|23210.3|23203.3|23207.8|23200.8|23215.3|23208.3|23207.8|23200.8|58
1601459700000|2020-09-30 09:55:00|23212.8|23205.8|23222.8|23215.8|23227.8|23220.8|23210.3|23203.3|102
1601460000000|2020-09-30 10:00:00|23217.8|23210.8|23202.8|23195.8|23222.8|23215.8|23202.8|23195.8|75
1601460300000|2020-09-30 10:05:00|23205.3|23198.3|23197.8|23190.8|23207.8|23200.8|23182.8|23175.8|419
1601460600000|2020-09-30 10:10:00|23202.8|23195.8|23207.8|23200.8|23212.8|23205.8|23187.8|23180.8|168
1601460900000|2020-09-30 10:15:00|23212.8|23205.8|23202.8|23195.8|23212.8|23205.8|23202.8|23195.8|72
1601461200000|2020-09-30 10:20:00|23207.8|23200.8|23207.8|23200.8|23207.8|23200.8|23202.8|23195.8|49
1601461500000|2020-09-30 10:25:00|23210.3|23203.3|23215.3|23208.3|23222.8|23215.8|23210.3|23203.3|68
1601461800000|2020-09-30 10:30:00|23212.8|23205.8|23237.8|23230.8|23242.8|23235.8|23212.8|23205.8|123
1601462100000|2020-09-30 10:35:00|23240.3|23233.3|23237.8|23230.8|23242.8|23235.8|23232.8|23225.8|73
1601462400000|2020-09-30 10:40:00|23242.8|23235.8|23247.8|23240.8|23257.8|23250.8|23242.8|23235.8|105
1601462700000|2020-09-30 10:45:00|23250.3|23243.3|23262.8|23255.8|23262.8|23255.8|23247.8|23240.8|147
1601463000000|2020-09-30 10:50:00|23257.8|23250.8|23247.8|23240.8|23262.8|23255.8|23247.8|23240.8|41
1601463300000|2020-09-30 10:55:00|23252.8|23245.8|23237.8|23230.8|23252.8|23245.8|23237.8|23230.8|73
1601463600000|2020-09-30 11:00:00|23232.8|23225.8|23250.3|23243.3|23252.8|23245.8|23222.8|23215.8|128
1601463900000|2020-09-30 11:05:00|23252.8|23245.8|23242.8|23235.8|23252.8|23245.8|23237.8|23230.8|34
1601464200000|2020-09-30 11:10:00|23247.8|23240.8|23237.8|23230.8|23257.8|23250.8|23237.8|23230.8|50
1601464500000|2020-09-30 11:15:00|23240.3|23233.3|23232.8|23225.8|23242.8|23235.8|23232.8|23225.8|53
1601464800000|2020-09-30 11:20:00|23235.3|23228.3|23242.8|23235.8|23242.8|23235.8|23235.3|23228.3|71
1601465100000|2020-09-30 11:25:00|23240.3|23233.3|23252.8|23245.8|23252.8|23245.8|23237.8|23230.8|70
1601465400000|2020-09-30 11:30:00|23247.8|23240.8|23242.8|23235.8|23252.8|23245.8|23242.8|23235.8|32
1601465700000|2020-09-30 11:35:00|23237.8|23230.8|23232.8|23225.8|23242.8|23235.8|23232.8|23225.8|21
1601466000000|2020-09-30 11:40:00|23235.3|23228.3|23232.8|23225.8|23237.8|23230.8|23232.8|23225.8|52
1601466300000|2020-09-30 11:45:00|23235.3|23228.3|23237.8|23230.8|23237.8|23230.8|23232.8|23225.8|21
1601466600000|2020-09-30 11:50:00|23242.8|23235.8|23237.8|23230.8|23242.8|23235.8|23237.8|23230.8|50
1601466900000|2020-09-30 11:55:00|23240.3|23233.3|23242.8|23235.8|23242.8|23235.8|23232.8|23225.8|65
1601467200000|2020-09-30 12:00:00|23240.3|23233.3|23237.8|23230.8|23252.8|23245.8|23237.8|23230.8|44
1601467500000|2020-09-30 12:05:00|23235.3|23228.3|23227.8|23220.8|23237.8|23230.8|23227.8|23220.8|16
1601467800000|2020-09-30 12:10:00|23230.3|23223.3|23242.8|23235.8|23252.8|23245.8|23230.3|23223.3|85
1601468100000|2020-09-30 12:15:00|23240.3|23233.3|23242.8|23235.8|23247.8|23240.8|23237.8|23230.8|91
1601468400000|2020-09-30 12:20:00|23240.3|23233.3|23252.8|23245.8|23252.8|23245.8|23237.8|23230.8|59
1601468700000|2020-09-30 12:25:00|23247.8|23240.8|23252.8|23245.8|23252.8|23245.8|23247.8|23240.8|74
1601469000000|2020-09-30 12:30:00|23257.8|23250.8|23267.8|23260.8|23267.8|23260.8|23252.8|23245.8|186
1601469300000|2020-09-30 12:35:00|23262.8|23255.8|23277.8|23270.8|23277.8|23270.8|23257.8|23250.8|291
1601469600000|2020-09-30 12:40:00|23280.3|23273.3|23287.8|23280.8|23297.8|23290.8|23277.8|23270.8|155
1601469900000|2020-09-30 12:45:00|23290.3|23283.3|23277.8|23270.8|23290.3|23283.3|23277.8|23270.8|73
1601470200000|2020-09-30 12:50:00|23280.3|23273.3|23282.8|23275.8|23287.8|23280.8|23280.3|23273.3|41
1601470500000|2020-09-30 12:55:00|23277.8|23270.8|23277.8|23270.8|23287.8|23280.8|23277.8|23270.8|64
1601470800000|2020-09-30 13:00:00|23280.3|23273.3|23272.8|23265.8|23282.8|23275.8|23272.8|23265.8|104
1601471100000|2020-09-30 13:05:00|23267.8|23260.8|23282.8|23275.8|23292.8|23285.8|23267.8|23260.8|98
1601471400000|2020-09-30 13:10:00|23280.3|23273.3|23287.8|23280.8|23292.8|23285.8|23277.8|23270.8|129
1601471700000|2020-09-30 13:15:00|23285.3|23278.3|23292.8|23285.8|23292.8|23285.8|23282.8|23275.8|81
1601472000000|2020-09-30 13:20:00|23297.8|23290.8|23302.8|23295.8|23302.8|23295.8|23292.8|23285.8|122
1601472300000|2020-09-30 13:25:00|23297.8|23290.8|23282.8|23275.8|23297.8|23290.8|23282.8|23275.8|157
1601472600000|2020-09-30 13:30:00|23287.8|23280.8|23307.8|23300.8|23312.8|23305.8|23282.8|23275.8|573
1601472900000|2020-09-30 13:35:00|23310.3|23303.3|23302.8|23295.8|23312.8|23305.8|23292.8|23285.8|318
1601473200000|2020-09-30 13:40:00|23297.8|23290.8|23302.8|23295.8|23302.8|23295.8|23287.8|23280.8|179
1601473500000|2020-09-30 13:45:00|23307.8|23300.8|23312.8|23305.8|23317.8|23310.8|23297.8|23290.8|166
1601473800000|2020-09-30 13:50:00|23317.8|23310.8|23312.8|23305.8|23317.8|23310.8|23307.8|23300.8|181
1601474100000|2020-09-30 13:55:00|23315.3|23308.3|23327.8|23320.8|23337.8|23330.8|23312.8|23305.8|456
1601474400000|2020-09-30 14:00:00|23330.3|23323.3|23342.8|23335.8|23342.8|23335.8|23322.8|23315.8|441
1601474700000|2020-09-30 14:05:00|23340.3|23333.3|23327.8|23320.8|23347.8|23340.8|23322.8|23315.8|253
1601475000000|2020-09-30 14:10:00|23330.3|23323.3|23327.8|23320.8|23337.8|23330.8|23322.8|23315.8|151
1601475300000|2020-09-30 14:15:00|23330.3|23323.3|23337.8|23330.8|23347.8|23340.8|23322.8|23315.8|240
1601475600000|2020-09-30 14:20:00|23340.3|23333.3|23352.8|23345.8|23352.8|23345.8|23337.8|23330.8|139
1601475900000|2020-09-30 14:25:00|23347.8|23340.8|23352.8|23345.8|23357.8|23350.8|23347.8|23340.8|283
1601476200000|2020-09-30 14:30:00|23357.8|23350.8|23352.8|23345.8|23362.8|23355.8|23347.8|23340.8|350
1601476500000|2020-09-30 14:35:00|23357.8|23350.8|23362.8|23355.8|23362.8|23355.8|23347.8|23340.8|109
1601476800000|2020-09-30 14:40:00|23365.3|23358.3|23352.8|23345.8|23377.8|23370.8|23342.8|23335.8|329
1601477100000|2020-09-30 14:45:00|23357.8|23350.8|23362.8|23355.8|23372.8|23365.8|23352.8|23345.8|199
1601477400000|2020-09-30 14:50:00|23367.8|23360.8|23367.8|23360.8|23377.8|23370.8|23362.8|23355.8|163
1601477700000|2020-09-30 14:55:00|23362.8|23355.8|23347.8|23340.8|23372.8|23365.8|23347.8|23340.8|128
1601478000000|2020-09-30 15:00:00|23350.3|23343.3|23337.8|23330.8|23352.8|23345.8|23332.8|23325.8|138
1601478300000|2020-09-30 15:05:00|23340.3|23333.3|23337.8|23330.8|23352.8|23345.8|23337.8|23330.8|211
1601478600000|2020-09-30 15:10:00|23335.3|23328.3|23342.8|23335.8|23342.8|23335.8|23332.8|23325.8|152
1601478900000|2020-09-30 15:15:00|23337.8|23330.8|23347.8|23340.8|23347.8|23340.8|23337.8|23330.8|76
1601479200000|2020-09-30 15:20:00|23342.8|23335.8|23342.8|23335.8|23347.8|23340.8|23332.8|23325.8|232
1601479500000|2020-09-30 15:25:00|23347.8|23340.8|23342.8|23335.8|23357.8|23350.8|23337.8|23330.8|547
1601479800000|2020-09-30 15:30:00|23340.3|23333.3|23322.8|23315.8|23347.8|23340.8|23307.8|23300.8|456
1601480100000|2020-09-30 15:35:00|23320.3|23313.3|23317.8|23310.8|23327.8|23320.8|23307.8|23300.8|444
1601480400000|2020-09-30 15:40:00|23312.8|23305.8|23322.8|23315.8|23322.8|23315.8|23302.8|23295.8|219
1601480700000|2020-09-30 15:45:00|23317.8|23310.8|23322.8|23315.8|23322.8|23315.8|23317.8|23310.8|127
1601481000000|2020-09-30 15:50:00|23320.3|23313.3|23327.8|23320.8|23327.8|23320.8|23317.8|23310.8|91
1601481300000|2020-09-30 15:55:00|23330.3|23323.3|23332.8|23325.8|23337.8|23330.8|23327.8|23320.8|56
1601481600000|2020-09-30 16:00:00|23337.8|23330.8|23342.8|23335.8|23347.8|23340.8|23332.8|23325.8|190
1601481900000|2020-09-30 16:05:00|23337.8|23330.8|23347.8|23340.8|23347.8|23340.8|23337.8|23330.8|57
1601482200000|2020-09-30 16:10:00|23350.3|23343.3|23342.8|23335.8|23352.8|23345.8|23337.8|23330.8|155
1601482500000|2020-09-30 16:15:00|23340.3|23333.3|23337.8|23330.8|23342.8|23335.8|23337.8|23330.8|84
1601482800000|2020-09-30 16:20:00|23342.8|23335.8|23347.8|23340.8|23352.8|23345.8|23342.8|23335.8|143
1601483100000|2020-09-30 16:25:00|23352.8|23345.8|23347.8|23340.8|23352.8|23345.8|23347.8|23340.8|41
1601483400000|2020-09-30 16:30:00|23352.8|23345.8|23337.8|23330.8|23352.8|23345.8|23337.8|23330.8|118
1601483700000|2020-09-30 16:35:00|23332.8|23325.8|23332.8|23325.8|23337.8|23330.8|23332.8|23325.8|87
1601484000000|2020-09-30 16:40:00|23330.3|23323.3|23327.8|23320.8|23330.3|23323.3|23327.8|23320.8|68
1601484300000|2020-09-30 16:45:00|23332.8|23325.8|23332.8|23325.8|23332.8|23325.8|23332.8|23325.8|80
1601484600000|2020-09-30 16:50:00|23327.8|23320.8|23332.8|23325.8|23347.8|23340.8|23327.8|23320.8|271
1601484900000|2020-09-30 16:55:00|23335.3|23328.3|23342.8|23335.8|23347.8|23340.8|23332.8|23325.8|69
1601485200000|2020-09-30 17:00:00|23337.8|23330.8|23322.8|23315.8|23337.8|23330.8|23322.8|23315.8|47
1601485500000|2020-09-30 17:05:00|23327.8|23320.8|23317.8|23310.8|23327.8|23320.8|23312.8|23305.8|53
1601485800000|2020-09-30 17:10:00|23322.8|23315.8|23317.8|23310.8|23322.8|23315.8|23317.8|23310.8|55
1601486100000|2020-09-30 17:15:00|23322.8|23315.8|23320.3|23313.3|23325.3|23318.3|23317.8|23310.8|62
1601486400000|2020-09-30 17:20:00|23317.8|23310.8|23327.8|23320.8|23327.8|23320.8|23312.8|23305.8|67
1601486700000|2020-09-30 17:25:00|23322.8|23315.8|23332.8|23325.8|23332.8|23325.8|23322.8|23315.8|89
1601487000000|2020-09-30 17:30:00|23327.8|23320.8|23347.8|23340.8|23352.8|23345.8|23327.8|23320.8|276
1601487300000|2020-09-30 17:35:00|23352.8|23345.8|23347.8|23340.8|23352.8|23345.8|23347.8|23340.8|42
1601487600000|2020-09-30 17:40:00|23350.3|23343.3|23347.8|23340.8|23352.8|23345.8|23347.8|23340.8|132
1601487900000|2020-09-30 17:45:00|23342.8|23335.8|23347.8|23340.8|23347.8|23340.8|23342.8|23335.8|31
1601488200000|2020-09-30 17:50:00|23342.8|23335.8|23347.8|23340.8|23347.8|23340.8|23342.8|23335.8|84
1601488500000|2020-09-30 17:55:00|23345.3|23338.3|23352.8|23345.8|23352.8|23345.8|23342.8|23335.8|52
1601488800000|2020-09-30 18:00:00|23357.8|23350.8|23357.8|23350.8|23362.8|23355.8|23357.8|23350.8|243
1601489100000|2020-09-30 18:05:00|23362.8|23355.8|23377.8|23370.8|23377.8|23370.8|23362.8|23355.8|102
1601489400000|2020-09-30 18:10:00|23372.8|23365.8|23367.8|23360.8|23372.8|23365.8|23367.8|23360.8|67
1601489700000|2020-09-30 18:15:00|23362.8|23355.8|23367.8|23360.8|23367.8|23360.8|23362.8|23355.8|128
1601490000000|2020-09-30 18:20:00|23365.3|23358.3|23337.8|23330.8|23377.8|23370.8|23332.8|23325.8|595
1601490300000|2020-09-30 18:25:00|23335.3|23328.3|23337.8|23330.8|23342.8|23335.8|23307.8|23300.8|382
1601490600000|2020-09-30 18:30:00|23332.8|23325.8|23332.8|23325.8|23342.8|23335.8|23322.8|23315.8|348
1601490900000|2020-09-30 18:35:00|23337.8|23330.8|23317.8|23310.8|23337.8|23330.8|23312.8|23305.8|154
1601491200000|2020-09-30 18:40:00|23322.8|23315.8|23312.8|23305.8|23322.8|23315.8|23295.3|23288.3|272
1601491500000|2020-09-30 18:45:00|23307.8|23300.8|23292.8|23285.8|23307.8|23300.8|23287.8|23280.8|264
1601491800000|2020-09-30 18:50:00|23290.3|23283.3|23297.8|23290.8|23307.8|23300.8|23287.8|23280.8|81
1601492100000|2020-09-30 18:55:00|23292.8|23285.8|23317.8|23310.8|23322.8|23315.8|23292.8|23285.8|202
1601492400000|2020-09-30 19:00:00|23312.8|23305.8|23307.8|23300.8|23327.8|23320.8|23307.8|23300.8|200
1601492700000|2020-09-30 19:05:00|23310.3|23303.3|23317.8|23310.8|23322.8|23315.8|23307.8|23300.8|962
1601493000000|2020-09-30 19:10:00|23320.3|23313.3|23282.8|23275.8|23322.8|23315.8|23282.8|23275.8|480
1601493300000|2020-09-30 19:15:00|23280.3|23273.3|23247.8|23240.8|23282.8|23275.8|23247.8|23240.8|333
1601493600000|2020-09-30 19:20:00|23250.3|23243.3|23237.8|23230.8|23252.8|23245.8|23232.8|23225.8|409
1601493900000|2020-09-30 19:25:00|23232.8|23225.8|23277.8|23270.8|23282.8|23275.8|23227.8|23220.8|215
1601494200000|2020-09-30 19:30:00|23275.3|23268.3|23277.8|23270.8|23282.8|23275.8|23257.8|23250.8|180
1601494500000|2020-09-30 19:35:00|23282.8|23275.8|23287.8|23280.8|23297.8|23290.8|23267.8|23260.8|311
1601494800000|2020-09-30 19:40:00|23282.8|23275.8|23297.8|23290.8|23302.8|23295.8|23282.8|23275.8|250
1601495100000|2020-09-30 19:45:00|23292.8|23285.8|23327.8|23320.8|23327.8|23320.8|23292.8|23285.8|280
1601495400000|2020-09-30 19:50:00|23322.8|23315.8|23317.8|23310.8|23332.8|23325.8|23317.8|23310.8|348
1601495700000|2020-09-30 19:55:00|23315.3|23308.3|23282.8|23275.8|23332.8|23325.8|23282.8|23275.8|703
1601496000000|2020-09-30 20:00:00|23277.8|23270.8|23255.3|23248.3|23287.8|23280.8|23247.8|23240.8|695
1601496300000|2020-09-30 20:05:00|23252.8|23245.8|23267.8|23260.8|23267.8|23260.8|23252.8|23245.8|214
1601496600000|2020-09-30 20:10:00|23265.3|23258.3|23275.3|23268.3|23277.8|23270.8|23262.8|23255.8|103
1601496900000|2020-09-30 20:15:00|23279.3|23264.3|23286.8|23271.8|23291.8|23276.8|23276.8|23261.8|10
1601497200000|2020-09-30 20:20:00|23284.3|23269.3|23291.8|23276.8|23291.8|23276.8|23281.8|23266.8|13
1601497500000|2020-09-30 20:25:00|23286.8|23271.8|23291.8|23276.8|23291.8|23276.8|23276.8|23261.8|41
1601497800000|2020-09-30 20:30:00|23289.3|23274.3|23281.8|23266.8|23289.3|23274.3|23281.8|23266.8|9
1601498100000|2020-09-30 20:35:00|23276.8|23261.8|23281.8|23266.8|23284.3|23269.3|23276.8|23261.8|16
1601498400000|2020-09-30 20:40:00|23284.3|23269.3|23284.3|23269.3|23284.3|23269.3|23281.8|23266.8|2
1601498700000|2020-09-30 20:45:00|23281.8|23266.8|23284.3|23269.3|23286.8|23271.8|23281.8|23266.8|6
1601499000000|2020-09-30 20:50:00|23281.8|23266.8|23281.8|23266.8|23284.3|23269.3|23281.8|23266.8|13
1601499300000|2020-09-30 20:55:00|23284.3|23269.3|23293.1|23263.1|23296.7|23269.3|23281.8|23260.6|15
1601499600000|2020-09-30 21:00:00|23292.7|23262.7|23297.5|23267.5|23297.5|23267.5|23292.7|23262.7|0
1601499900000|2020-09-30 21:05:00|23297.2|23267.2|23294.7|23264.7|23298.1|23268.1|23293.6|23263.6|0
1601500200000|2020-09-30 21:10:00|23294.4|23264.4|23301.4|23271.4|23302.9|23272.9|23293.8|23263.8|0
1601500500000|2020-09-30 21:15:00|23300.5|23270.5|23313.8|23283.8|23317.1|23287.1|23299.8|23269.8|0
1601500800000|2020-09-30 21:20:00|23313.3|23283.3|23314.2|23284.2|23319.2|23289.2|23313.3|23283.3|0
1601501100000|2020-09-30 21:25:00|23314|23284|23316.1|23286.1|23316.1|23286.1|23309.1|23279.1|0
1601501400000|2020-09-30 21:30:00|23318.8|23288.8|23317.2|23287.2|23318.8|23288.8|23314.9|23284.9|0
1601501700000|2020-09-30 21:35:00|23317.4|23287.4|23320.5|23290.5|23323.9|23293.9|23317.4|23287.4|0
1601502000000|2020-09-30 21:40:00|23319.8|23289.8|23323.8|23293.8|23324|23294|23319.8|23289.8|0
1601502300000|2020-09-30 21:45:00|23324|23294|23322.2|23292.2|23325.1|23295.1|23322.2|23292.2|0
1601502600000|2020-09-30 21:50:00|23322|23292|23317.3|23287.3|23325.3|23295.3|23317.3|23287.3|0
1601502900000|2020-09-30 21:55:00|23319.6|23289.6|23316|23286|23319.6|23289.6|23311.9|23281.9|0
1601503200000|2020-09-30 22:00:00|23331.2|23301.2|23341.8|23326.8|23361.8|23346.8|23289.3|23274.3|80
1601503500000|2020-09-30 22:05:00|23344.3|23329.3|23356.8|23341.8|23356.8|23341.8|23341.8|23326.8|45
1601503800000|2020-09-30 22:10:00|23354.3|23339.3|23351.8|23336.8|23354.3|23339.3|23351.8|23336.8|5
1601504100000|2020-09-30 22:15:00|||||||||17
1601504400000|2020-09-30 22:20:00|23356.8|23341.8|23356.8|23341.8|23366.8|23351.8|23356.8|23341.8|16
1601504700000|2020-09-30 22:25:00|23354.3|23339.3|23361.8|23346.8|23361.8|23346.8|23354.3|23339.3|0
1601505000000|2020-09-30 22:30:00|23359.3|23344.3|23356.8|23341.8|23361.8|23346.8|23356.8|23341.8|0
1601505300000|2020-09-30 22:35:00|23354.3|23339.3|23351.8|23336.8|23356.8|23341.8|23351.8|23336.8|2
1601505600000|2020-09-30 22:40:00|||||||||1
1601505900000|2020-09-30 22:45:00|23349.3|23334.3|23345.4|23330.4|23350.4|23335.4|23342.9|23327.9|4
1601506200000|2020-09-30 22:50:00|23347.9|23332.9|23357.9|23342.9|23362.9|23347.9|23345.4|23330.4|4
1601506500000|2020-09-30 22:55:00|23360.4|23345.4|23357.9|23342.9|23365.4|23350.4|23357.9|23342.9|1
1601506800000|2020-09-30 23:00:00|23362.9|23347.9|23357.9|23342.9|23362.9|23347.9|23357.9|23342.9|3
1601507100000|2020-09-30 23:05:00|23352.9|23337.9|23362.9|23347.9|23365.4|23350.4|23352.9|23337.9|7
1601507400000|2020-09-30 23:10:00|23360.4|23345.4|23360.4|23345.4|23362.9|23347.9|23355.4|23340.4|3
1601507700000|2020-09-30 23:15:00|23362.9|23347.9|23352.9|23337.9|23362.9|23347.9|23352.9|23337.9|9
1601508000000|2020-09-30 23:20:00|23347.9|23332.9|23355.4|23340.4|23357.9|23342.9|23347.9|23332.9|13
1601508300000|2020-09-30 23:25:00|23357.9|23342.9|23350.4|23335.4|23362.9|23347.9|23347.9|23332.9|26
1601508600000|2020-09-30 23:30:00|23352.9|23337.9|23328.9|23321.9|23355.4|23340.4|23328.9|23321.9|33709
1601508900000|2020-09-30 23:35:00|23326.4|23319.4|23343.9|23336.9|23343.9|23336.9|23323.9|23316.9|116
1601509200000|2020-09-30 23:40:00|23348.9|23341.9|23358.9|23351.9|23368.9|23361.9|23343.9|23336.9|370
1601509500000|2020-09-30 23:45:00|23356.4|23349.4|23333.9|23326.9|23356.4|23349.4|23318.9|23311.9|353
1601509800000|2020-09-30 23:50:00|23331.4|23324.4|23318.9|23311.9|23333.9|23326.9|23308.9|23301.9|268
1601510100000|2020-09-30 23:55:00|23313.9|23306.9|23338.9|23331.9|23338.9|23331.9|23313.9|23306.9|176
1601510400000|2020-10-01 00:00:00|23353.9|23346.9|23288.9|23281.9|23356.4|23349.4|23283.9|23276.9|950
1601510700000|2020-10-01 00:05:00|23293.9|23286.9|23323.9|23316.9|23323.9|23316.9|23293.9|23286.9|683
1601511000000|2020-10-01 00:10:00|23318.9|23311.9|23323.9|23316.9|23323.9|23316.9|23313.9|23306.9|353
1601511300000|2020-10-01 00:15:00|23328.9|23321.9|23288.9|23281.9|23328.9|23321.9|23283.9|23276.9|592
1601511600000|2020-10-01 00:20:00|23291.4|23284.4|23303.9|23296.9|23303.9|23296.9|23288.9|23281.9|249
1601511900000|2020-10-01 00:25:00|23301.4|23294.4|23283.9|23276.9|23308.9|23301.9|23283.9|23276.9|298
1601512200000|2020-10-01 00:30:00|23288.9|23281.9|23283.9|23276.9|23288.9|23281.9|23273.9|23266.9|362
1601512500000|2020-10-01 00:35:00|23281.4|23274.4|23273.9|23266.9|23298.9|23291.9|23273.9|23266.9|400
1601512800000|2020-10-01 00:40:00|23278.9|23271.9|23273.9|23266.9|23283.9|23276.9|23271.4|23264.4|260
1601513100000|2020-10-01 00:45:00|23268.9|23261.9|23278.9|23271.9|23283.9|23276.9|23268.9|23261.9|128
1601513400000|2020-10-01 00:50:00|23283.9|23276.9|23293.9|23286.9|23293.9|23286.9|23278.9|23271.9|225
1601513700000|2020-10-01 00:55:00|23296.4|23289.4|23253.9|23246.9|23298.9|23291.9|23253.9|23246.9|558
1601514000000|2020-10-01 01:00:00|23248.9|23241.9|23268.9|23261.9|23278.9|23271.9|23248.9|23241.9|425
1601514300000|2020-10-01 01:05:00|23263.9|23256.9|23268.9|23261.9|23268.9|23261.9|23248.9|23241.9|327
1601514600000|2020-10-01 01:10:00|23273.9|23266.9|23323.9|23316.9|23328.9|23321.9|23273.9|23266.9|617
1601514900000|2020-10-01 01:15:00|23328.9|23321.9|23323.9|23316.9|23333.9|23326.9|23308.9|23301.9|370
1601515200000|2020-10-01 01:20:00|23318.9|23311.9|23303.9|23296.9|23318.9|23311.9|23303.9|23296.9|225
1601515500000|2020-10-01 01:25:00|23301.4|23294.4|23308.9|23301.9|23308.9|23301.9|23298.9|23291.9|99
1601515800000|2020-10-01 01:30:00|23313.9|23306.9|23298.9|23291.9|23328.9|23321.9|23298.9|23291.9|392
1601516100000|2020-10-01 01:35:00|23303.9|23296.9|23318.9|23311.9|23318.9|23311.9|23303.9|23296.9|153
1601516400000|2020-10-01 01:40:00|23321.4|23314.4|23338.9|23331.9|23338.9|23331.9|23318.9|23311.9|434
1601516700000|2020-10-01 01:45:00|23336.4|23329.4|23323.9|23316.9|23336.4|23329.4|23323.9|23316.9|210
1601517000000|2020-10-01 01:50:00|23318.9|23311.9|23313.9|23306.9|23323.9|23316.9|23313.9|23306.9|208
1601517300000|2020-10-01 01:55:00|23318.9|23311.9|23318.9|23311.9|23323.9|23316.9|23313.9|23306.9|287
1601517600000|2020-10-01 02:00:00|23321.4|23314.4|23318.9|23311.9|23338.9|23331.9|23316.4|23309.4|380
1601517900000|2020-10-01 02:05:00|23313.9|23306.9|23303.9|23296.9|23318.9|23311.9|23303.9|23296.9|174
1601518200000|2020-10-01 02:10:00|23308.9|23301.9|23303.9|23296.9|23308.9|23301.9|23298.9|23291.9|190
1601518500000|2020-10-01 02:15:00|23298.9|23291.9|23298.9|23291.9|23298.9|23291.9|23293.9|23286.9|190
1601518800000|2020-10-01 02:20:00|23301.4|23294.4|23298.9|23291.9|23303.9|23296.9|23298.9|23291.9|45
1601519100000|2020-10-01 02:25:00|23303.9|23296.9|23313.9|23306.9|23318.9|23311.9|23298.9|23291.9|229
1601519400000|2020-10-01 02:30:00|23308.9|23301.9|23318.9|23311.9|23318.9|23311.9|23308.9|23301.9|173
1601519700000|2020-10-01 02:35:00|23316.4|23309.4|23313.9|23306.9|23328.9|23321.9|23313.9|23306.9|146
1601520000000|2020-10-01 02:40:00|23316.4|23309.4|23313.9|23306.9|23316.4|23309.4|23311.4|23304.4|104
1601520300000|2020-10-01 02:45:00|23311.4|23304.4|23298.9|23291.9|23311.4|23304.4|23298.9|23291.9|144
1601520600000|2020-10-01 02:50:00|23293.9|23286.9|23293.9|23286.9|23293.9|23286.9|23293.9|23286.9|128
1601520900000|2020-10-01 02:55:00|23288.9|23281.9|23293.9|23286.9|23293.9|23286.9|23283.9|23276.9|240
1601521200000|2020-10-01 03:00:00|23291.4|23284.4|23288.9|23281.9|23293.9|23286.9|23283.9|23276.9|163
1601521500000|2020-10-01 03:05:00|23293.9|23286.9|23293.9|23286.9|23293.9|23286.9|23288.9|23281.9|99
1601521800000|2020-10-01 03:10:00|23288.9|23281.9|23288.9|23281.9|23293.9|23286.9|23283.9|23276.9|134
1601522100000|2020-10-01 03:15:00|23291.4|23284.4|23293.9|23286.9|23298.9|23291.9|23291.4|23284.4|138
1601522400000|2020-10-01 03:20:00|23291.4|23284.4|23293.9|23286.9|23293.9|23286.9|23288.9|23281.9|127
1601522700000|2020-10-01 03:25:00|23288.9|23281.9|23278.9|23271.9|23288.9|23281.9|23278.9|23271.9|179
1601523000000|2020-10-01 03:30:00|23276.4|23269.4|23258.9|23251.9|23276.4|23269.4|23253.9|23246.9|351
1601523300000|2020-10-01 03:35:00|23256.4|23249.4|23243.9|23236.9|23256.4|23249.4|23243.9|23236.9|243
1601523600000|2020-10-01 03:40:00|23238.9|23231.9|23246.4|23239.4|23246.4|23239.4|23238.9|23231.9|176
1601523900000|2020-10-01 03:45:00|23243.9|23236.9|23248.9|23241.9|23248.9|23241.9|23228.9|23221.9|274
1601524200000|2020-10-01 03:50:00|23246.4|23239.4|23238.9|23231.9|23248.9|23241.9|23228.9|23221.9|316
1601524500000|2020-10-01 03:55:00|23236.4|23229.4|23248.9|23241.9|23248.9|23241.9|23233.9|23226.9|179
1601524800000|2020-10-01 04:00:00|23246.4|23239.4|23248.9|23241.9|23248.9|23241.9|23233.9|23226.9|138
1601525100000|2020-10-01 04:05:00|23251.4|23244.4|23258.9|23251.9|23263.9|23256.9|23248.9|23241.9|265
1601525400000|2020-10-01 04:10:00|23256.4|23249.4|23258.9|23251.9|23258.9|23251.9|23253.9|23246.9|78
1601525700000|2020-10-01 04:15:00|23263.9|23256.9|23243.9|23236.9|23263.9|23256.9|23243.9|23236.9|224
1601526000000|2020-10-01 04:20:00|23241.4|23234.4|23248.9|23241.9|23253.9|23246.9|23238.9|23231.9|147
1601526300000|2020-10-01 04:25:00|23243.9|23236.9|23248.9|23241.9|23253.9|23246.9|23243.9|23236.9|75
1601526600000|2020-10-01 04:30:00|23251.4|23244.4|23248.9|23241.9|23258.9|23251.9|23248.9|23241.9|104
1601526900000|2020-10-01 04:35:00|23253.9|23246.9|23253.9|23246.9|23253.9|23246.9|23243.9|23236.9|129
1601527200000|2020-10-01 04:40:00|23251.4|23244.4|23253.9|23246.9|23253.9|23246.9|23251.4|23244.4|114
1601527500000|2020-10-01 04:45:00|23248.9|23241.9|23253.9|23246.9|23258.9|23251.9|23248.9|23241.9|184
1601527800000|2020-10-01 04:50:00|23248.9|23241.9|23238.9|23231.9|23248.9|23241.9|23233.9|23226.9|223
1601528100000|2020-10-01 04:55:00|23236.4|23229.4|23231.4|23224.4|23238.9|23231.9|23228.9|23221.9|196
1601528400000|2020-10-01 05:00:00|23228.9|23221.9|23238.9|23231.9|23238.9|23231.9|23228.9|23221.9|229
1601528700000|2020-10-01 05:05:00|23233.9|23226.9|23238.9|23231.9|23238.9|23231.9|23233.9|23226.9|79
1601529000000|2020-10-01 05:10:00|23231.4|23224.4|23236.4|23229.4|23243.9|23236.9|23228.9|23221.9|380
1601529300000|2020-10-01 05:15:00|23238.9|23231.9|23238.9|23231.9|23243.9|23236.9|23233.9|23226.9|248
1601529600000|2020-10-01 05:20:00|23233.9|23226.9|23233.9|23226.9|23233.9|23226.9|23228.9|23221.9|199
1601529900000|2020-10-01 05:25:00|||||||||50
1601530200000|2020-10-01 05:30:00|23228.9|23221.9|23228.9|23221.9|23233.9|23226.9|23223.9|23216.9|415
1601530500000|2020-10-01 05:35:00|23226.4|23219.4|23233.9|23226.9|23243.9|23236.9|23218.9|23211.9|475
1601530800000|2020-10-01 05:40:00|23238.9|23231.9|23248.9|23241.9|23248.9|23241.9|23233.9|23226.9|191
1601531100000|2020-10-01 05:45:00|23243.9|23236.9|23263.9|23256.9|23271.4|23264.4|23243.9|23236.9|542
1601531400000|2020-10-01 05:50:00|23268.9|23261.9|23283.9|23276.9|23293.9|23286.9|23263.9|23256.9|698
1601531700000|2020-10-01 05:55:00|23288.9|23281.9|23288.9|23281.9|23308.9|23301.9|23283.9|23276.9|1808
1601532000000|2020-10-01 06:00:00|23293.9|23286.9|23308.9|23301.9|23323.9|23316.9|23283.9|23276.9|2180
1601532300000|2020-10-01 06:05:00|23303.9|23296.9|23318.9|23311.9|23323.9|23316.9|23303.9|23296.9|1220
1601532600000|2020-10-01 06:10:00|23321.4|23314.4|23318.9|23311.9|23328.9|23321.9|23306.4|23299.4|831
1601532900000|2020-10-01 06:15:00|23313.9|23306.9|23323.9|23316.9|23323.9|23316.9|23303.9|23296.9|592
1601533200000|2020-10-01 06:20:00|23321.4|23314.4|23331.4|23324.4|23338.9|23331.9|23316.4|23309.4|293
1601533500000|2020-10-01 06:25:00|23333.9|23326.9|23338.9|23331.9|23338.9|23331.9|23328.9|23321.9|125
1601533800000|2020-10-01 06:30:00|23333.9|23326.9|23326.4|23319.4|23338.9|23331.9|23323.9|23316.9|81
1601534100000|2020-10-01 06:35:00|23323.9|23316.9|23336.4|23329.4|23338.9|23331.9|23323.9|23316.9|56
1601534400000|2020-10-01 06:40:00|23333.9|23326.9|23333.9|23326.9|23338.9|23331.9|23328.9|23321.9|18
1601534700000|2020-10-01 06:45:00|23331.4|23324.4|23338.9|23331.9|23338.9|23331.9|23328.9|23321.9|45
1601535000000|2020-10-01 06:50:00|23333.9|23326.9|23333.9|23326.9|23338.9|23331.9|23323.9|23316.9|109
1601535300000|2020-10-01 06:55:00|23338.9|23331.9|23338.9|23331.9|23346.4|23339.4|23333.9|23326.9|91
1601535600000|2020-10-01 07:00:00|23333.9|23326.9|23353.9|23346.9|23358.9|23351.9|23333.9|23326.9|717
1601535900000|2020-10-01 07:05:00|23358.9|23351.9|23348.9|23341.9|23361.4|23354.4|23338.9|23331.9|228
1601536200000|2020-10-01 07:10:00|23343.9|23336.9|23338.9|23331.9|23343.9|23336.9|23333.9|23326.9|148
1601536500000|2020-10-01 07:15:00|23341.4|23334.4|23353.9|23346.9|23363.9|23356.9|23338.9|23331.9|131
1601536800000|2020-10-01 07:20:00|23356.4|23349.4|23358.9|23351.9|23363.9|23356.9|23348.9|23341.9|137
1601537100000|2020-10-01 07:25:00|23361.4|23354.4|23348.9|23341.9|23368.9|23361.9|23343.9|23336.9|196
1601537400000|2020-10-01 07:30:00|23346.4|23339.4|23323.9|23316.9|23346.4|23339.4|23321.4|23314.4|403
1601537700000|2020-10-01 07:35:00|23321.4|23314.4|23323.9|23316.9|23328.9|23321.9|23313.9|23306.9|131
1601538000000|2020-10-01 07:40:00|23328.9|23321.9|23313.9|23306.9|23333.9|23326.9|23313.9|23306.9|107
1601538300000|2020-10-01 07:45:00|23308.9|23301.9|23323.9|23316.9|23328.9|23321.9|23308.9|23301.9|110
1601538600000|2020-10-01 07:50:00|23321.4|23314.4|23318.9|23311.9|23323.9|23316.9|23313.9|23306.9|173
1601538900000|2020-10-01 07:55:00|23316.4|23309.4|23323.9|23316.9|23328.9|23321.9|23313.9|23306.9|107
1601539200000|2020-10-01 08:00:00|23326.4|23319.4|23308.9|23301.9|23328.9|23321.9|23303.9|23296.9|218
1601539500000|2020-10-01 08:05:00|23306.4|23299.4|23318.9|23311.9|23318.9|23311.9|23303.9|23296.9|143
1601539800000|2020-10-01 08:10:00|23313.9|23306.9|23323.9|23316.9|23333.9|23326.9|23308.9|23301.9|66
1601540100000|2020-10-01 08:15:00|23328.9|23321.9|23328.9|23321.9|23336.4|23329.4|23321.4|23314.4|33
1601540400000|2020-10-01 08:20:00|23323.9|23316.9|23323.9|23316.9|23328.9|23321.9|23318.9|23311.9|49
1601540700000|2020-10-01 08:25:00|23318.9|23311.9|23313.9|23306.9|23318.9|23311.9|23308.9|23301.9|98
1601541000000|2020-10-01 08:30:00|23311.4|23304.4|23278.9|23271.9|23313.9|23306.9|23278.9|23271.9|130
1601541300000|2020-10-01 08:35:00|23276.4|23269.4|23283.9|23276.9|23288.9|23281.9|23273.9|23266.9|121
1601541600000|2020-10-01 08:40:00|23278.9|23271.9|23288.9|23281.9|23293.9|23286.9|23273.9|23266.9|163
1601541900000|2020-10-01 08:45:00|23283.9|23276.9|23293.9|23286.9|23298.9|23291.9|23283.9|23276.9|65
1601542200000|2020-10-01 08:50:00|23288.9|23281.9|23308.9|23301.9|23308.9|23301.9|23283.9|23276.9|72
1601542500000|2020-10-01 08:55:00|23311.4|23304.4|23298.9|23291.9|23313.9|23306.9|23298.9|23291.9|125
1601542800000|2020-10-01 09:00:00|23296.4|23289.4|23313.9|23306.9|23313.9|23306.9|23293.9|23286.9|88
1601543100000|2020-10-01 09:05:00|23311.4|23304.4|23313.9|23306.9|23316.4|23309.4|23308.9|23301.9|43
1601543400000|2020-10-01 09:10:00|23308.9|23301.9|23313.9|23306.9|23318.9|23311.9|23308.9|23301.9|87
1601543700000|2020-10-01 09:15:00|23316.4|23309.4|23318.9|23311.9|23318.9|23311.9|23313.9|23306.9|49
1601544000000|2020-10-01 09:20:00|23321.4|23314.4|23318.9|23311.9|23323.9|23316.9|23313.9|23306.9|124
1601544300000|2020-10-01 09:25:00|23313.9|23306.9|23323.9|23316.9|23328.9|23321.9|23313.9|23306.9|132
1601544600000|2020-10-01 09:30:00|23328.9|23321.9|23318.9|23311.9|23328.9|23321.9|23318.9|23311.9|54
1601544900000|2020-10-01 09:35:00|23313.9|23306.9|23326.4|23319.4|23328.9|23321.9|23313.9|23306.9|140
1601545200000|2020-10-01 09:40:00|23328.9|23321.9|23328.9|23321.9|23336.4|23329.4|23323.9|23316.9|33
1601545500000|2020-10-01 09:45:00|23333.9|23326.9|23323.9|23316.9|23333.9|23326.9|23323.9|23316.9|92
1601545800000|2020-10-01 09:50:00|23321.4|23314.4|23308.9|23301.9|23323.9|23316.9|23308.9|23301.9|77
1601546100000|2020-10-01 09:55:00|23313.9|23306.9|23323.9|23316.9|23328.9|23321.9|23313.9|23306.9|59
1601546400000|2020-10-01 10:00:00|23326.4|23319.4|23338.9|23331.9|23338.9|23331.9|23323.9|23316.9|111
1601546700000|2020-10-01 10:05:00|23343.9|23336.9|23328.9|23321.9|23343.9|23336.9|23323.9|23316.9|78
1601547000000|2020-10-01 10:10:00|23331.4|23324.4|23313.9|23306.9|23331.4|23324.4|23313.9|23306.9|15
1601547300000|2020-10-01 10:15:00|23311.4|23304.4|23313.9|23306.9|23316.4|23309.4|23308.9|23301.9|22
1601547600000|2020-10-01 10:20:00|23311.4|23304.4|23318.9|23311.9|23318.9|23311.9|23308.9|23301.9|23
1601547900000|2020-10-01 10:25:00|23321.4|23314.4|23328.9|23321.9|23333.9|23326.9|23318.9|23311.9|38
1601548200000|2020-10-01 10:30:00|23323.9|23316.9|23328.9|23321.9|23333.9|23326.9|23323.9|23316.9|60
1601548500000|2020-10-01 10:35:00|23331.4|23324.4|23338.9|23331.9|23343.9|23336.9|23328.9|23321.9|35
1601548800000|2020-10-01 10:40:00|23341.4|23334.4|23343.9|23336.9|23343.9|23336.9|23336.4|23329.4|55
1601549100000|2020-10-01 10:45:00|23338.9|23331.9|23333.9|23326.9|23343.9|23336.9|23333.9|23326.9|32
1601549400000|2020-10-01 10:50:00|23328.9|23321.9|23328.9|23321.9|23338.9|23331.9|23323.9|23316.9|29
1601549700000|2020-10-01 10:55:00|23333.9|23326.9|23333.9|23326.9|23338.9|23331.9|23328.9|23321.9|35
1601550000000|2020-10-01 11:00:00|23328.9|23321.9|23333.9|23326.9|23338.9|23331.9|23328.9|23321.9|14
1601550300000|2020-10-01 11:05:00|23336.4|23329.4|23333.9|23326.9|23343.9|23336.9|23333.9|23326.9|52
1601550600000|2020-10-01 11:10:00|23338.9|23331.9|23363.9|23356.9|23363.9|23356.9|23338.9|23331.9|115
1601550900000|2020-10-01 11:15:00|23358.9|23351.9|23348.9|23341.9|23363.9|23356.9|23348.9|23341.9|43
1601551200000|2020-10-01 11:20:00|23346.4|23339.4|23343.9|23336.9|23348.9|23341.9|23338.9|23331.9|59
1601551500000|2020-10-01 11:25:00|23346.4|23339.4|23353.9|23346.9|23356.4|23349.4|23343.9|23336.9|80
1601551800000|2020-10-01 11:30:00|23356.4|23349.4|23363.9|23356.9|23368.9|23361.9|23353.9|23346.9|93
1601552100000|2020-10-01 11:35:00|23358.9|23351.9|23358.9|23351.9|23363.9|23356.9|23353.9|23346.9|52
1601552400000|2020-10-01 11:40:00|23363.9|23356.9|23353.9|23346.9|23363.9|23356.9|23348.9|23341.9|89
1601552700000|2020-10-01 11:45:00|23356.4|23349.4|23348.9|23341.9|23358.9|23351.9|23348.9|23341.9|71
1601553000000|2020-10-01 11:50:00|23351.4|23344.4|23353.9|23346.9|23358.9|23351.9|23348.9|23341.9|75
1601553300000|2020-10-01 11:55:00|23358.9|23351.9|23353.9|23346.9|23368.9|23361.9|23353.9|23346.9|85
1601553600000|2020-10-01 12:00:00|23358.9|23351.9|23348.9|23341.9|23358.9|23351.9|23343.9|23336.9|71
1601553900000|2020-10-01 12:05:00|23346.4|23339.4|23338.9|23331.9|23348.9|23341.9|23333.9|23326.9|30
1601554200000|2020-10-01 12:10:00|23336.4|23329.4|23338.9|23331.9|23341.4|23334.4|23333.9|23326.9|28
1601554500000|2020-10-01 12:15:00|23333.9|23326.9|23328.9|23321.9|23333.9|23326.9|23323.9|23316.9|38
1601554800000|2020-10-01 12:20:00|23323.9|23316.9|23328.9|23321.9|23328.9|23321.9|23313.9|23306.9|138
1601555100000|2020-10-01 12:25:00|23326.4|23319.4|23328.9|23321.9|23331.4|23324.4|23323.9|23316.9|24
1601555400000|2020-10-01 12:30:00|23331.4|23324.4|23318.9|23311.9|23336.4|23329.4|23313.9|23306.9|92
1601555700000|2020-10-01 12:35:00|23323.9|23316.9|23328.9|23321.9|23338.9|23331.9|23318.9|23311.9|133
1601556000000|2020-10-01 12:40:00|23331.4|23324.4|23338.9|23331.9|23348.9|23341.9|23328.9|23321.9|24
1601556300000|2020-10-01 12:45:00|23336.4|23329.4|23328.9|23321.9|23338.9|23331.9|23328.9|23321.9|6
1601556600000|2020-10-01 12:50:00|23333.9|23326.9|23323.9|23316.9|23333.9|23326.9|23323.9|23316.9|11
1601556900000|2020-10-01 12:55:00|23318.9|23311.9|23323.9|23316.9|23328.9|23321.9|23318.9|23311.9|97
1601557200000|2020-10-01 13:00:00|23326.4|23319.4|23333.9|23326.9|23333.9|23326.9|23323.9|23316.9|93
1601557500000|2020-10-01 13:05:00|23323.9|23316.9|23311.4|23304.4|23333.9|23326.9|23303.9|23296.9|486
1601557800000|2020-10-01 13:10:00|23308.9|23301.9|23318.9|23311.9|23321.4|23314.4|23303.9|23296.9|69
1601558100000|2020-10-01 13:15:00|23316.4|23309.4|23308.9|23301.9|23323.9|23316.9|23308.9|23301.9|77
1601558400000|2020-10-01 13:20:00|23311.4|23304.4|23311.4|23304.4|23323.9|23316.9|23308.9|23301.9|42
1601558700000|2020-10-01 13:25:00|23308.9|23301.9|23321.4|23314.4|23323.9|23316.9|23308.9|23301.9|174
1601559000000|2020-10-01 13:30:00|23318.9|23311.9|23328.9|23321.9|23333.9|23326.9|23308.9|23301.9|372
1601559300000|2020-10-01 13:35:00|23331.4|23324.4|23323.9|23316.9|23338.9|23331.9|23323.9|23316.9|128
1601559600000|2020-10-01 13:40:00|23326.4|23319.4|23318.9|23311.9|23341.4|23334.4|23318.9|23311.9|158
1601559900000|2020-10-01 13:45:00|23323.9|23316.9|23328.9|23321.9|23328.9|23321.9|23303.9|23296.9|266
1601560200000|2020-10-01 13:50:00|23323.9|23316.9|23298.9|23291.9|23328.9|23321.9|23298.9|23291.9|130
1601560500000|2020-10-01 13:55:00|23301.4|23294.4|23303.9|23296.9|23313.9|23306.9|23298.9|23291.9|79
1601560800000|2020-10-01 14:00:00|23296.4|23289.4|23288.9|23281.9|23313.9|23306.9|23278.9|23271.9|429
1601561100000|2020-10-01 14:05:00|23283.9|23276.9|23268.9|23261.9|23288.9|23281.9|23268.9|23261.9|355
1601561400000|2020-10-01 14:10:00|23273.9|23266.9|23288.9|23281.9|23288.9|23281.9|23258.9|23251.9|300
1601561700000|2020-10-01 14:15:00|23286.4|23279.4|23293.9|23286.9|23298.9|23291.9|23273.9|23266.9|312
1601562000000|2020-10-01 14:20:00|23291.4|23284.4|23293.9|23286.9|23298.9|23291.9|23283.9|23276.9|91
1601562300000|2020-10-01 14:25:00|23291.4|23284.4|23288.9|23281.9|23291.4|23284.4|23273.9|23266.9|111
1601562600000|2020-10-01 14:30:00|23283.9|23276.9|23313.9|23306.9|23316.4|23309.4|23283.9|23276.9|213
1601562900000|2020-10-01 14:35:00|23311.4|23304.4|23313.9|23306.9|23318.9|23311.9|23308.9|23301.9|167
1601563200000|2020-10-01 14:40:00|23318.9|23311.9|23313.9|23306.9|23323.9|23316.9|23308.9|23301.9|142
1601563500000|2020-10-01 14:45:00|23318.9|23311.9|23303.9|23296.9|23318.9|23311.9|23303.9|23296.9|61
1601563800000|2020-10-01 14:50:00|23306.4|23299.4|23303.9|23296.9|23313.9|23306.9|23298.9|23291.9|72
1601564100000|2020-10-01 14:55:00|23306.4|23299.4|23308.9|23301.9|23308.9|23301.9|23288.9|23281.9|239
1601564400000|2020-10-01 15:00:00|23313.9|23306.9|23318.9|23311.9|23323.9|23316.9|23293.9|23286.9|203
1601564700000|2020-10-01 15:05:00|23313.9|23306.9|23298.9|23291.9|23323.9|23316.9|23298.9|23291.9|165
1601565000000|2020-10-01 15:10:00|23293.9|23286.9|23301.4|23294.4|23303.9|23296.9|23288.9|23281.9|162
1601565300000|2020-10-01 15:15:00|23298.9|23291.9|23298.9|23291.9|23308.9|23301.9|23288.9|23281.9|127
1601565600000|2020-10-01 15:20:00|23296.4|23289.4|23303.9|23296.9|23308.9|23301.9|23293.9|23286.9|172
1601565900000|2020-10-01 15:25:00|23306.4|23299.4|23308.9|23301.9|23313.9|23306.9|23303.9|23296.9|67
1601566200000|2020-10-01 15:30:00|23303.9|23296.9|23313.9|23306.9|23318.9|23311.9|23303.9|23296.9|141
1601566500000|2020-10-01 15:35:00|23318.9|23311.9|23298.9|23291.9|23318.9|23311.9|23298.9|23291.9|219
1601566800000|2020-10-01 15:40:00|23301.4|23294.4|23313.9|23306.9|23313.9|23306.9|23293.9|23286.9|310
1601567100000|2020-10-01 15:45:00|23318.9|23311.9|23303.9|23296.9|23318.9|23311.9|23303.9|23296.9|248
1601567400000|2020-10-01 15:50:00|23306.4|23299.4|23323.9|23316.9|23323.9|23316.9|23303.9|23296.9|106
1601567700000|2020-10-01 15:55:00|23318.9|23311.9|23318.9|23311.9|23323.9|23316.9|23313.9|23306.9|72
1601568000000|2020-10-01 16:00:00|23316.4|23309.4|23298.9|23291.9|23318.9|23311.9|23293.9|23286.9|63
1601568300000|2020-10-01 16:05:00|23301.4|23294.4|23293.9|23286.9|23303.9|23296.9|23293.9|23286.9|130
1601568600000|2020-10-01 16:10:00|23296.4|23289.4|23298.9|23291.9|23303.9|23296.9|23293.9|23286.9|44
1601568900000|2020-10-01 16:15:00|23293.9|23286.9|23298.9|23291.9|23303.9|23296.9|23278.9|23271.9|224
1601569200000|2020-10-01 16:20:00|23301.4|23294.4|23303.9|23296.9|23308.9|23301.9|23298.9|23291.9|124
1601569500000|2020-10-01 16:25:00|23306.4|23299.4|23318.9|23311.9|23318.9|23311.9|23303.9|23296.9|45
1601569800000|2020-10-01 16:30:00|23316.4|23309.4|23318.9|23311.9|23323.9|23316.9|23313.9|23306.9|47
1601570100000|2020-10-01 16:35:00|23313.9|23306.9|23318.9|23311.9|23318.9|23311.9|23313.9|23306.9|58
1601570400000|2020-10-01 16:40:00|23321.4|23314.4|23321.4|23314.4|23326.4|23319.4|23318.9|23311.9|40
1601570700000|2020-10-01 16:45:00|23318.9|23311.9|23316.4|23309.4|23323.9|23316.9|23313.9|23306.9|26
1601571000000|2020-10-01 16:50:00|23313.9|23306.9|23313.9|23306.9|23318.9|23311.9|23313.9|23306.9|14
1601571300000|2020-10-01 16:55:00|23316.4|23309.4|23308.9|23301.9|23316.4|23309.4|23303.9|23296.9|16
1601571600000|2020-10-01 17:00:00|23311.4|23304.4|23308.9|23301.9|23313.9|23306.9|23308.9|23301.9|21
1601571900000|2020-10-01 17:05:00|23311.4|23304.4|23323.9|23316.9|23328.9|23321.9|23308.9|23301.9|100
1601572200000|2020-10-01 17:10:00|23321.4|23314.4|23313.9|23306.9|23323.9|23316.9|23313.9|23306.9|106
1601572500000|2020-10-01 17:15:00|23316.4|23309.4|23313.9|23306.9|23318.9|23311.9|23303.9|23296.9|53
1601572800000|2020-10-01 17:20:00|23316.4|23309.4|23318.9|23311.9|23318.9|23311.9|23313.9|23306.9|106
1601573100000|2020-10-01 17:25:00|23313.9|23306.9|23308.9|23301.9|23321.4|23314.4|23308.9|23301.9|60
1601573400000|2020-10-01 17:30:00|23311.4|23304.4|23313.9|23306.9|23313.9|23306.9|23303.9|23296.9|36
1601573700000|2020-10-01 17:35:00|23318.9|23311.9|23318.9|23311.9|23323.9|23316.9|23318.9|23311.9|38
1601574000000|2020-10-01 17:40:00|23321.4|23314.4|23318.9|23311.9|23323.9|23316.9|23316.4|23309.4|14
1601574300000|2020-10-01 17:45:00|23316.4|23309.4|23308.9|23301.9|23318.9|23311.9|23308.9|23301.9|45
1601574600000|2020-10-01 17:50:00|23306.4|23299.4|23313.9|23306.9|23316.4|23309.4|23303.9|23296.9|73
1601574900000|2020-10-01 17:55:00|23311.4|23304.4|23288.9|23281.9|23313.9|23306.9|23278.9|23271.9|278
1601575200000|2020-10-01 18:00:00|23293.9|23286.9|23283.9|23276.9|23313.9|23306.9|23273.9|23266.9|423
1601575500000|2020-10-01 18:05:00|23286.4|23279.4|23273.9|23266.9|23288.9|23281.9|23268.9|23261.9|482
1601575800000|2020-10-01 18:10:00|23278.9|23271.9|23283.9|23276.9|23288.9|23281.9|23273.9|23266.9|167
1601576100000|2020-10-01 18:15:00|23288.9|23281.9|23288.9|23281.9|23288.9|23281.9|23276.4|23269.4|250
1601576400000|2020-10-01 18:20:00|23286.4|23279.4|23298.9|23291.9|23298.9|23291.9|23283.9|23276.9|115
1601576700000|2020-10-01 18:25:00|23293.9|23286.9|23308.9|23301.9|23311.4|23304.4|23293.9|23286.9|112
1601577000000|2020-10-01 18:30:00|23311.4|23304.4|23313.9|23306.9|23313.9|23306.9|23308.9|23301.9|124
1601577300000|2020-10-01 18:35:00|23311.4|23304.4|23308.9|23301.9|23318.9|23311.9|23308.9|23301.9|78
1601577600000|2020-10-01 18:40:00|23311.4|23304.4|23313.9|23306.9|23313.9|23306.9|23301.4|23294.4|47
1601577900000|2020-10-01 18:45:00|23308.9|23301.9|23308.9|23301.9|23313.9|23306.9|23303.9|23296.9|153
1601578200000|2020-10-01 18:50:00|23303.9|23296.9|23313.9|23306.9|23316.4|23309.4|23303.9|23296.9|64
1601578500000|2020-10-01 18:55:00|23311.4|23304.4|23313.9|23306.9|23318.9|23311.9|23308.9|23301.9|27
1601578800000|2020-10-01 19:00:00|23318.9|23311.9|23318.9|23311.9|23323.9|23316.9|23313.9|23306.9|130
1601579100000|2020-10-01 19:05:00|23313.9|23306.9|23308.9|23301.9|23313.9|23306.9|23308.9|23301.9|37
1601579400000|2020-10-01 19:10:00|23311.4|23304.4|23308.9|23301.9|23318.9|23311.9|23308.9|23301.9|37
1601579700000|2020-10-01 19:15:00|23311.4|23304.4|23303.9|23296.9|23313.9|23306.9|23303.9|23296.9|64
1601580000000|2020-10-01 19:20:00|23306.4|23299.4|23298.9|23291.9|23308.9|23301.9|23293.9|23286.9|65
1601580300000|2020-10-01 19:25:00|23293.9|23286.9|23298.9|23291.9|23298.9|23291.9|23293.9|23286.9|143
1601580600000|2020-10-01 19:30:00|23293.9|23286.9|23303.9|23296.9|23303.9|23296.9|23293.9|23286.9|133
1601580900000|2020-10-01 19:35:00|23301.4|23294.4|23298.9|23291.9|23308.9|23301.9|23283.9|23276.9|97
1601581200000|2020-10-01 19:40:00|23303.9|23296.9|23303.9|23296.9|23303.9|23296.9|23293.9|23286.9|123
1601581500000|2020-10-01 19:45:00|23298.9|23291.9|23313.9|23306.9|23318.9|23311.9|23298.9|23291.9|77
1601581800000|2020-10-01 19:50:00|23318.9|23311.9|23333.9|23326.9|23333.9|23326.9|23318.9|23311.9|279
1601582100000|2020-10-01 19:55:00|23328.9|23321.9|23343.9|23336.9|23348.9|23341.9|23328.9|23321.9|185
1601582400000|2020-10-01 20:00:00|23338.9|23331.9|23338.9|23331.9|23338.9|23331.9|23333.9|23326.9|256
1601582700000|2020-10-01 20:05:00|23343.9|23336.9|23348.9|23341.9|23348.9|23341.9|23338.9|23331.9|119
1601583000000|2020-10-01 20:10:00|23343.9|23336.9|23338.9|23331.9|23343.9|23336.9|23338.9|23331.9|55
1601583300000|2020-10-01 20:15:00|23342.9|23327.9|23345.4|23330.4|23347.9|23332.9|23342.9|23327.9|2
1601583600000|2020-10-01 20:20:00|23342.9|23327.9|23340.4|23325.4|23342.9|23327.9|23337.9|23322.9|3
1601583900000|2020-10-01 20:25:00|23337.9|23322.9|23342.9|23327.9|23342.9|23327.9|23337.9|23322.9|0
1601584200000|2020-10-01 20:30:00|23340.4|23325.4|23342.9|23327.9|23342.9|23327.9|23337.9|23322.9|6
1601584500000|2020-10-01 20:35:00|||||||||4
1601584800000|2020-10-01 20:40:00|23340.4|23325.4|23340.4|23325.4|23340.4|23325.4|23340.4|23325.4|2
1601585100000|2020-10-01 20:45:00|23342.9|23327.9|23337.9|23322.9|23342.9|23327.9|23337.9|23322.9|7
1601585400000|2020-10-01 20:50:00|23340.4|23325.4|23340.4|23325.4|23342.9|23327.9|23340.4|23325.4|12
1601585700000|2020-10-01 20:55:00|23337.9|23322.9|23336.2|23306.2|23337.9|23322.9|23327.9|23304.2|24
1601586000000|2020-10-01 21:00:00|23336.4|23306.4|23339.4|23309.4|23339.4|23309.4|23335.2|23305.2|0
1601586300000|2020-10-01 21:05:00|23339.2|23309.2|23340.3|23310.3|23341.2|23311.2|23339.2|23309.2|0
1601586600000|2020-10-01 21:10:00|23340.4|23310.4|23340.3|23310.3|23341.4|23311.4|23339.9|23309.9|0
1601586900000|2020-10-01 21:15:00|23340.1|23310.1|23340.6|23310.6|23341|23311|23339.8|23309.8|0
1601587200000|2020-10-01 21:20:00|23341|23311|23339.7|23309.7|23341|23311|23339.5|23309.5|0
1601587500000|2020-10-01 21:25:00|23339.9|23309.9|23340.1|23310.1|23342.3|23312.3|23339.2|23309.2|0
1601587800000|2020-10-01 21:30:00|23339.3|23309.3|23338.2|23308.2|23339.3|23309.3|23337.6|23307.6|0
1601588100000|2020-10-01 21:35:00|23338|23308|23338|23308|23338.9|23308.9|23338|23308|0
1601588400000|2020-10-01 21:40:00|23338.5|23308.5|23335.9|23305.9|23338.9|23308.9|23335.9|23305.9|0
1601588700000|2020-10-01 21:45:00|23336.1|23306.1|23336.1|23306.1|23336.1|23306.1|23335.6|23305.6|0
1601589000000|2020-10-01 21:50:00|23336.5|23306.5|23334.5|23304.5|23336.5|23306.5|23334.2|23304.2|0
1601589300000|2020-10-01 21:55:00|23334.9|23304.9|23335.4|23305.4|23335.8|23305.8|23333.5|23303.5|0
1601589600000|2020-10-01 22:00:00|23333.5|23303.5|23327.9|23312.9|23339.5|23317.9|23312.9|23297.9|36
1601589900000|2020-10-01 22:05:00|23330.4|23315.4|23317.9|23302.9|23332.9|23317.9|23317.9|23302.9|6
1601590200000|2020-10-01 22:10:00|23320.4|23305.4|23327.9|23312.9|23327.9|23312.9|23320.4|23305.4|0
1601590500000|2020-10-01 22:15:00|23332.9|23317.9|23342.9|23327.9|23342.9|23327.9|23332.9|23317.9|11
1601590800000|2020-10-01 22:20:00|23340.4|23325.4|23345.4|23330.4|23347.9|23332.9|23337.9|23322.9|8
1601591100000|2020-10-01 22:25:00|23342.9|23327.9|23320.4|23305.4|23345.4|23330.4|23317.9|23302.9|21
1601591400000|2020-10-01 22:30:00|23317.9|23302.9|23327.9|23312.9|23327.9|23312.9|23310.4|23295.4|17
1601591700000|2020-10-01 22:35:00|23325.4|23310.4|23332.9|23317.9|23337.9|23322.9|23322.9|23307.9|22
1601592000000|2020-10-01 22:40:00|23330.4|23315.4|23332.5|23317.5|23332.9|23317.9|23330.4|23315.4|4
1601592300000|2020-10-01 22:45:00|23330|23315|23327.5|23312.5|23332.5|23317.5|23327.5|23312.5|6
1601592600000|2020-10-01 22:50:00|23332.5|23317.5|23332.5|23317.5|23332.5|23317.5|23332.5|23317.5|12
1601593200000|2020-10-01 23:00:00|||||||||12
1601593500000|2020-10-01 23:05:00|||||||||2
1601593800000|2020-10-01 23:10:00|23327.5|23312.5|23332.5|23317.5|23335|23320|23317.5|23302.5|51
1601594100000|2020-10-01 23:15:00|23327.5|23312.5|23327.5|23312.5|23332.5|23317.5|23325|23310|28
1601594400000|2020-10-01 23:20:00|23325|23310|23317.5|23302.5|23327.5|23312.5|23312.5|23297.5|17
1601594700000|2020-10-01 23:25:00|23320|23305|23317.5|23302.5|23322.5|23307.5|23317.5|23302.5|16
1601595000000|2020-10-01 23:30:00|23322.5|23307.5|23328.5|23321.5|23328.5|23321.5|23313.5|23302.5|25657
1601595300000|2020-10-01 23:35:00|23323.5|23316.5|23323.5|23316.5|23328.5|23321.5|23318.5|23311.5|123
1601595600000|2020-10-01 23:40:00|23318.5|23311.5|23333.5|23326.5|23333.5|23326.5|23318.5|23311.5|184
1601595900000|2020-10-01 23:45:00|23331|23324|23293.5|23286.5|23331|23324|23288.5|23281.5|333
1601596200000|2020-10-01 23:50:00|23291|23284|23308.5|23301.5|23308.5|23301.5|23288.5|23281.5|197
1601596500000|2020-10-01 23:55:00|23306|23299|23313.5|23306.5|23316|23309|23303.5|23296.5|302
1601510400000|2020-10-01 00:00:00|23353.9|23346.9|23288.9|23281.9|23356.4|23349.4|23283.9|23276.9|950
1601510700000|2020-10-01 00:05:00|23293.9|23286.9|23323.9|23316.9|23323.9|23316.9|23293.9|23286.9|683
1601511000000|2020-10-01 00:10:00|23318.9|23311.9|23323.9|23316.9|23323.9|23316.9|23313.9|23306.9|353
1601511300000|2020-10-01 00:15:00|23328.9|23321.9|23288.9|23281.9|23328.9|23321.9|23283.9|23276.9|592
1601511600000|2020-10-01 00:20:00|23291.4|23284.4|23303.9|23296.9|23303.9|23296.9|23288.9|23281.9|249
1601511900000|2020-10-01 00:25:00|23301.4|23294.4|23283.9|23276.9|23308.9|23301.9|23283.9|23276.9|298
1601512200000|2020-10-01 00:30:00|23288.9|23281.9|23283.9|23276.9|23288.9|23281.9|23273.9|23266.9|362
1601512500000|2020-10-01 00:35:00|23281.4|23274.4|23273.9|23266.9|23298.9|23291.9|23273.9|23266.9|400
1601512800000|2020-10-01 00:40:00|23278.9|23271.9|23273.9|23266.9|23283.9|23276.9|23271.4|23264.4|260
1601513100000|2020-10-01 00:45:00|23268.9|23261.9|23278.9|23271.9|23283.9|23276.9|23268.9|23261.9|128
1601513400000|2020-10-01 00:50:00|23283.9|23276.9|23293.9|23286.9|23293.9|23286.9|23278.9|23271.9|225
1601513700000|2020-10-01 00:55:00|23296.4|23289.4|23253.9|23246.9|23298.9|23291.9|23253.9|23246.9|558
1601514000000|2020-10-01 01:00:00|23248.9|23241.9|23268.9|23261.9|23278.9|23271.9|23248.9|23241.9|425
1601514300000|2020-10-01 01:05:00|23263.9|23256.9|23268.9|23261.9|23268.9|23261.9|23248.9|23241.9|327
1601514600000|2020-10-01 01:10:00|23273.9|23266.9|23323.9|23316.9|23328.9|23321.9|23273.9|23266.9|617
1601514900000|2020-10-01 01:15:00|23328.9|23321.9|23323.9|23316.9|23333.9|23326.9|23308.9|23301.9|370
1601515200000|2020-10-01 01:20:00|23318.9|23311.9|23303.9|23296.9|23318.9|23311.9|23303.9|23296.9|225
1601515500000|2020-10-01 01:25:00|23301.4|23294.4|23308.9|23301.9|23308.9|23301.9|23298.9|23291.9|99
1601515800000|2020-10-01 01:30:00|23313.9|23306.9|23298.9|23291.9|23328.9|23321.9|23298.9|23291.9|392
1601516100000|2020-10-01 01:35:00|23303.9|23296.9|23318.9|23311.9|23318.9|23311.9|23303.9|23296.9|153
1601516400000|2020-10-01 01:40:00|23321.4|23314.4|23338.9|23331.9|23338.9|23331.9|23318.9|23311.9|434
1601516700000|2020-10-01 01:45:00|23336.4|23329.4|23323.9|23316.9|23336.4|23329.4|23323.9|23316.9|210
1601517000000|2020-10-01 01:50:00|23318.9|23311.9|23313.9|23306.9|23323.9|23316.9|23313.9|23306.9|208
1601517300000|2020-10-01 01:55:00|23318.9|23311.9|23318.9|23311.9|23323.9|23316.9|23313.9|23306.9|287
1601517600000|2020-10-01 02:00:00|23321.4|23314.4|23318.9|23311.9|23338.9|23331.9|23316.4|23309.4|380
1601517900000|2020-10-01 02:05:00|23313.9|23306.9|23303.9|23296.9|23318.9|23311.9|23303.9|23296.9|174
1601518200000|2020-10-01 02:10:00|23308.9|23301.9|23303.9|23296.9|23308.9|23301.9|23298.9|23291.9|190
1601518500000|2020-10-01 02:15:00|23298.9|23291.9|23298.9|23291.9|23298.9|23291.9|23293.9|23286.9|190
1601518800000|2020-10-01 02:20:00|23301.4|23294.4|23298.9|23291.9|23303.9|23296.9|23298.9|23291.9|45
1601519100000|2020-10-01 02:25:00|23303.9|23296.9|23313.9|23306.9|23318.9|23311.9|23298.9|23291.9|229
1601519400000|2020-10-01 02:30:00|23308.9|23301.9|23318.9|23311.9|23318.9|23311.9|23308.9|23301.9|173
1601519700000|2020-10-01 02:35:00|23316.4|23309.4|23313.9|23306.9|23328.9|23321.9|23313.9|23306.9|146
1601520000000|2020-10-01 02:40:00|23316.4|23309.4|23313.9|23306.9|23316.4|23309.4|23311.4|23304.4|104
1601520300000|2020-10-01 02:45:00|23311.4|23304.4|23298.9|23291.9|23311.4|23304.4|23298.9|23291.9|144
1601520600000|2020-10-01 02:50:00|23293.9|23286.9|23293.9|23286.9|23293.9|23286.9|23293.9|23286.9|128
1601520900000|2020-10-01 02:55:00|23288.9|23281.9|23293.9|23286.9|23293.9|23286.9|23283.9|23276.9|240
1601521200000|2020-10-01 03:00:00|23291.4|23284.4|23288.9|23281.9|23293.9|23286.9|23283.9|23276.9|163
1601521500000|2020-10-01 03:05:00|23293.9|23286.9|23293.9|23286.9|23293.9|23286.9|23288.9|23281.9|99
1601521800000|2020-10-01 03:10:00|23288.9|23281.9|23288.9|23281.9|23293.9|23286.9|23283.9|23276.9|134
1601522100000|2020-10-01 03:15:00|23291.4|23284.4|23293.9|23286.9|23298.9|23291.9|23291.4|23284.4|138
1601522400000|2020-10-01 03:20:00|23291.4|23284.4|23293.9|23286.9|23293.9|23286.9|23288.9|23281.9|127
1601522700000|2020-10-01 03:25:00|23288.9|23281.9|23278.9|23271.9|23288.9|23281.9|23278.9|23271.9|179
1601523000000|2020-10-01 03:30:00|23276.4|23269.4|23258.9|23251.9|23276.4|23269.4|23253.9|23246.9|351
1601523300000|2020-10-01 03:35:00|23256.4|23249.4|23243.9|23236.9|23256.4|23249.4|23243.9|23236.9|243
1601523600000|2020-10-01 03:40:00|23238.9|23231.9|23246.4|23239.4|23246.4|23239.4|23238.9|23231.9|176
1601523900000|2020-10-01 03:45:00|23243.9|23236.9|23248.9|23241.9|23248.9|23241.9|23228.9|23221.9|274
1601524200000|2020-10-01 03:50:00|23246.4|23239.4|23238.9|23231.9|23248.9|23241.9|23228.9|23221.9|316
1601524500000|2020-10-01 03:55:00|23236.4|23229.4|23248.9|23241.9|23248.9|23241.9|23233.9|23226.9|179
1601524800000|2020-10-01 04:00:00|23246.4|23239.4|23248.9|23241.9|23248.9|23241.9|23233.9|23226.9|138
1601525100000|2020-10-01 04:05:00|23251.4|23244.4|23258.9|23251.9|23263.9|23256.9|23248.9|23241.9|265
1601525400000|2020-10-01 04:10:00|23256.4|23249.4|23258.9|23251.9|23258.9|23251.9|23253.9|23246.9|78
1601525700000|2020-10-01 04:15:00|23263.9|23256.9|23243.9|23236.9|23263.9|23256.9|23243.9|23236.9|224
1601526000000|2020-10-01 04:20:00|23241.4|23234.4|23248.9|23241.9|23253.9|23246.9|23238.9|23231.9|147
1601526300000|2020-10-01 04:25:00|23243.9|23236.9|23248.9|23241.9|23253.9|23246.9|23243.9|23236.9|75
1601526600000|2020-10-01 04:30:00|23251.4|23244.4|23248.9|23241.9|23258.9|23251.9|23248.9|23241.9|104
1601526900000|2020-10-01 04:35:00|23253.9|23246.9|23253.9|23246.9|23253.9|23246.9|23243.9|23236.9|129
1601527200000|2020-10-01 04:40:00|23251.4|23244.4|23253.9|23246.9|23253.9|23246.9|23251.4|23244.4|114
1601527500000|2020-10-01 04:45:00|23248.9|23241.9|23253.9|23246.9|23258.9|23251.9|23248.9|23241.9|184
1601527800000|2020-10-01 04:50:00|23248.9|23241.9|23238.9|23231.9|23248.9|23241.9|23233.9|23226.9|223
1601528100000|2020-10-01 04:55:00|23236.4|23229.4|23231.4|23224.4|23238.9|23231.9|23228.9|23221.9|196
1601528400000|2020-10-01 05:00:00|23228.9|23221.9|23238.9|23231.9|23238.9|23231.9|23228.9|23221.9|229
1601528700000|2020-10-01 05:05:00|23233.9|23226.9|23238.9|23231.9|23238.9|23231.9|23233.9|23226.9|79
1601529000000|2020-10-01 05:10:00|23231.4|23224.4|23236.4|23229.4|23243.9|23236.9|23228.9|23221.9|380
1601529300000|2020-10-01 05:15:00|23238.9|23231.9|23238.9|23231.9|23243.9|23236.9|23233.9|23226.9|248
1601529600000|2020-10-01 05:20:00|23233.9|23226.9|23233.9|23226.9|23233.9|23226.9|23228.9|23221.9|199
1601529900000|2020-10-01 05:25:00|||||||||50
1601530200000|2020-10-01 05:30:00|23228.9|23221.9|23228.9|23221.9|23233.9|23226.9|23223.9|23216.9|415
1601530500000|2020-10-01 05:35:00|23226.4|23219.4|23233.9|23226.9|23243.9|23236.9|23218.9|23211.9|475
1601530800000|2020-10-01 05:40:00|23238.9|23231.9|23248.9|23241.9|23248.9|23241.9|23233.9|23226.9|191
1601531100000|2020-10-01 05:45:00|23243.9|23236.9|23263.9|23256.9|23271.4|23264.4|23243.9|23236.9|542
1601531400000|2020-10-01 05:50:00|23268.9|23261.9|23283.9|23276.9|23293.9|23286.9|23263.9|23256.9|698
1601531700000|2020-10-01 05:55:00|23288.9|23281.9|23288.9|23281.9|23308.9|23301.9|23283.9|23276.9|1808
1601532000000|2020-10-01 06:00:00|23293.9|23286.9|23308.9|23301.9|23323.9|23316.9|23283.9|23276.9|2180
1601532300000|2020-10-01 06:05:00|23303.9|23296.9|23318.9|23311.9|23323.9|23316.9|23303.9|23296.9|1220
1601532600000|2020-10-01 06:10:00|23321.4|23314.4|23318.9|23311.9|23328.9|23321.9|23306.4|23299.4|831
1601532900000|2020-10-01 06:15:00|23313.9|23306.9|23323.9|23316.9|23323.9|23316.9|23303.9|23296.9|592
1601533200000|2020-10-01 06:20:00|23321.4|23314.4|23331.4|23324.4|23338.9|23331.9|23316.4|23309.4|293
1601533500000|2020-10-01 06:25:00|23333.9|23326.9|23338.9|23331.9|23338.9|23331.9|23328.9|23321.9|125
1601533800000|2020-10-01 06:30:00|23333.9|23326.9|23326.4|23319.4|23338.9|23331.9|23323.9|23316.9|81
1601534100000|2020-10-01 06:35:00|23323.9|23316.9|23336.4|23329.4|23338.9|23331.9|23323.9|23316.9|56
1601534400000|2020-10-01 06:40:00|23333.9|23326.9|23333.9|23326.9|23338.9|23331.9|23328.9|23321.9|18
1601534700000|2020-10-01 06:45:00|23331.4|23324.4|23338.9|23331.9|23338.9|23331.9|23328.9|23321.9|45
1601535000000|2020-10-01 06:50:00|23333.9|23326.9|23333.9|23326.9|23338.9|23331.9|23323.9|23316.9|109
1601535300000|2020-10-01 06:55:00|23338.9|23331.9|23338.9|23331.9|23346.4|23339.4|23333.9|23326.9|91
1601535600000|2020-10-01 07:00:00|23333.9|23326.9|23353.9|23346.9|23358.9|23351.9|23333.9|23326.9|717
1601535900000|2020-10-01 07:05:00|23358.9|23351.9|23348.9|23341.9|23361.4|23354.4|23338.9|23331.9|228
1601536200000|2020-10-01 07:10:00|23343.9|23336.9|23338.9|23331.9|23343.9|23336.9|23333.9|23326.9|148
1601536500000|2020-10-01 07:15:00|23341.4|23334.4|23353.9|23346.9|23363.9|23356.9|23338.9|23331.9|131
1601536800000|2020-10-01 07:20:00|23356.4|23349.4|23358.9|23351.9|23363.9|23356.9|23348.9|23341.9|137
1601537100000|2020-10-01 07:25:00|23361.4|23354.4|23348.9|23341.9|23368.9|23361.9|23343.9|23336.9|196
1601537400000|2020-10-01 07:30:00|23346.4|23339.4|23323.9|23316.9|23346.4|23339.4|23321.4|23314.4|403
1601537700000|2020-10-01 07:35:00|23321.4|23314.4|23323.9|23316.9|23328.9|23321.9|23313.9|23306.9|131
1601538000000|2020-10-01 07:40:00|23328.9|23321.9|23313.9|23306.9|23333.9|23326.9|23313.9|23306.9|107
1601538300000|2020-10-01 07:45:00|23308.9|23301.9|23323.9|23316.9|23328.9|23321.9|23308.9|23301.9|110
1601538600000|2020-10-01 07:50:00|23321.4|23314.4|23318.9|23311.9|23323.9|23316.9|23313.9|23306.9|173
1601538900000|2020-10-01 07:55:00|23316.4|23309.4|23323.9|23316.9|23328.9|23321.9|23313.9|23306.9|107
1601539200000|2020-10-01 08:00:00|23326.4|23319.4|23308.9|23301.9|23328.9|23321.9|23303.9|23296.9|218
1601539500000|2020-10-01 08:05:00|23306.4|23299.4|23318.9|23311.9|23318.9|23311.9|23303.9|23296.9|143
1601539800000|2020-10-01 08:10:00|23313.9|23306.9|23323.9|23316.9|23333.9|23326.9|23308.9|23301.9|66
1601540100000|2020-10-01 08:15:00|23328.9|23321.9|23328.9|23321.9|23336.4|23329.4|23321.4|23314.4|33
1601540400000|2020-10-01 08:20:00|23323.9|23316.9|23323.9|23316.9|23328.9|23321.9|23318.9|23311.9|49
1601540700000|2020-10-01 08:25:00|23318.9|23311.9|23313.9|23306.9|23318.9|23311.9|23308.9|23301.9|98
1601541000000|2020-10-01 08:30:00|23311.4|23304.4|23278.9|23271.9|23313.9|23306.9|23278.9|23271.9|130
1601541300000|2020-10-01 08:35:00|23276.4|23269.4|23283.9|23276.9|23288.9|23281.9|23273.9|23266.9|121
1601541600000|2020-10-01 08:40:00|23278.9|23271.9|23288.9|23281.9|23293.9|23286.9|23273.9|23266.9|163
1601541900000|2020-10-01 08:45:00|23283.9|23276.9|23293.9|23286.9|23298.9|23291.9|23283.9|23276.9|65
1601542200000|2020-10-01 08:50:00|23288.9|23281.9|23308.9|23301.9|23308.9|23301.9|23283.9|23276.9|72
1601542500000|2020-10-01 08:55:00|23311.4|23304.4|23298.9|23291.9|23313.9|23306.9|23298.9|23291.9|125
1601542800000|2020-10-01 09:00:00|23296.4|23289.4|23313.9|23306.9|23313.9|23306.9|23293.9|23286.9|88
1601543100000|2020-10-01 09:05:00|23311.4|23304.4|23313.9|23306.9|23316.4|23309.4|23308.9|23301.9|43
1601543400000|2020-10-01 09:10:00|23308.9|23301.9|23313.9|23306.9|23318.9|23311.9|23308.9|23301.9|87
1601543700000|2020-10-01 09:15:00|23316.4|23309.4|23318.9|23311.9|23318.9|23311.9|23313.9|23306.9|49
1601544000000|2020-10-01 09:20:00|23321.4|23314.4|23318.9|23311.9|23323.9|23316.9|23313.9|23306.9|124
1601544300000|2020-10-01 09:25:00|23313.9|23306.9|23323.9|23316.9|23328.9|23321.9|23313.9|23306.9|132
1601544600000|2020-10-01 09:30:00|23328.9|23321.9|23318.9|23311.9|23328.9|23321.9|23318.9|23311.9|54
1601544900000|2020-10-01 09:35:00|23313.9|23306.9|23326.4|23319.4|23328.9|23321.9|23313.9|23306.9|140
1601545200000|2020-10-01 09:40:00|23328.9|23321.9|23328.9|23321.9|23336.4|23329.4|23323.9|23316.9|33
1601545500000|2020-10-01 09:45:00|23333.9|23326.9|23323.9|23316.9|23333.9|23326.9|23323.9|23316.9|92
1601545800000|2020-10-01 09:50:00|23321.4|23314.4|23308.9|23301.9|23323.9|23316.9|23308.9|23301.9|77
1601546100000|2020-10-01 09:55:00|23313.9|23306.9|23323.9|23316.9|23328.9|23321.9|23313.9|23306.9|59
1601546400000|2020-10-01 10:00:00|23326.4|23319.4|23338.9|23331.9|23338.9|23331.9|23323.9|23316.9|111
1601546700000|2020-10-01 10:05:00|23343.9|23336.9|23328.9|23321.9|23343.9|23336.9|23323.9|23316.9|78
1601547000000|2020-10-01 10:10:00|23331.4|23324.4|23313.9|23306.9|23331.4|23324.4|23313.9|23306.9|15
1601547300000|2020-10-01 10:15:00|23311.4|23304.4|23313.9|23306.9|23316.4|23309.4|23308.9|23301.9|22
1601547600000|2020-10-01 10:20:00|23311.4|23304.4|23318.9|23311.9|23318.9|23311.9|23308.9|23301.9|23
1601547900000|2020-10-01 10:25:00|23321.4|23314.4|23328.9|23321.9|23333.9|23326.9|23318.9|23311.9|38
1601548200000|2020-10-01 10:30:00|23323.9|23316.9|23328.9|23321.9|23333.9|23326.9|23323.9|23316.9|60
1601548500000|2020-10-01 10:35:00|23331.4|23324.4|23338.9|23331.9|23343.9|23336.9|23328.9|23321.9|35
1601548800000|2020-10-01 10:40:00|23341.4|23334.4|23343.9|23336.9|23343.9|23336.9|23336.4|23329.4|55
1601549100000|2020-10-01 10:45:00|23338.9|23331.9|23333.9|23326.9|23343.9|23336.9|23333.9|23326.9|32
1601549400000|2020-10-01 10:50:00|23328.9|23321.9|23328.9|23321.9|23338.9|23331.9|23323.9|23316.9|29
1601549700000|2020-10-01 10:55:00|23333.9|23326.9|23333.9|23326.9|23338.9|23331.9|23328.9|23321.9|35
1601550000000|2020-10-01 11:00:00|23328.9|23321.9|23333.9|23326.9|23338.9|23331.9|23328.9|23321.9|14
1601550300000|2020-10-01 11:05:00|23336.4|23329.4|23333.9|23326.9|23343.9|23336.9|23333.9|23326.9|52
1601550600000|2020-10-01 11:10:00|23338.9|23331.9|23363.9|23356.9|23363.9|23356.9|23338.9|23331.9|115
1601550900000|2020-10-01 11:15:00|23358.9|23351.9|23348.9|23341.9|23363.9|23356.9|23348.9|23341.9|43
1601551200000|2020-10-01 11:20:00|23346.4|23339.4|23343.9|23336.9|23348.9|23341.9|23338.9|23331.9|59
1601551500000|2020-10-01 11:25:00|23346.4|23339.4|23353.9|23346.9|23356.4|23349.4|23343.9|23336.9|80
1601551800000|2020-10-01 11:30:00|23356.4|23349.4|23363.9|23356.9|23368.9|23361.9|23353.9|23346.9|93
1601552100000|2020-10-01 11:35:00|23358.9|23351.9|23358.9|23351.9|23363.9|23356.9|23353.9|23346.9|52
1601552400000|2020-10-01 11:40:00|23363.9|23356.9|23353.9|23346.9|23363.9|23356.9|23348.9|23341.9|89
1601552700000|2020-10-01 11:45:00|23356.4|23349.4|23348.9|23341.9|23358.9|23351.9|23348.9|23341.9|71
1601553000000|2020-10-01 11:50:00|23351.4|23344.4|23353.9|23346.9|23358.9|23351.9|23348.9|23341.9|75
1601553300000|2020-10-01 11:55:00|23358.9|23351.9|23353.9|23346.9|23368.9|23361.9|23353.9|23346.9|85
1601553600000|2020-10-01 12:00:00|23358.9|23351.9|23348.9|23341.9|23358.9|23351.9|23343.9|23336.9|71
1601553900000|2020-10-01 12:05:00|23346.4|23339.4|23338.9|23331.9|23348.9|23341.9|23333.9|23326.9|30
1601554200000|2020-10-01 12:10:00|23336.4|23329.4|23338.9|23331.9|23341.4|23334.4|23333.9|23326.9|28
1601554500000|2020-10-01 12:15:00|23333.9|23326.9|23328.9|23321.9|23333.9|23326.9|23323.9|23316.9|38
1601554800000|2020-10-01 12:20:00|23323.9|23316.9|23328.9|23321.9|23328.9|23321.9|23313.9|23306.9|138
1601555100000|2020-10-01 12:25:00|23326.4|23319.4|23328.9|23321.9|23331.4|23324.4|23323.9|23316.9|24
1601555400000|2020-10-01 12:30:00|23331.4|23324.4|23318.9|23311.9|23336.4|23329.4|23313.9|23306.9|92
1601555700000|2020-10-01 12:35:00|23323.9|23316.9|23328.9|23321.9|23338.9|23331.9|23318.9|23311.9|133
1601556000000|2020-10-01 12:40:00|23331.4|23324.4|23338.9|23331.9|23348.9|23341.9|23328.9|23321.9|24
1601556300000|2020-10-01 12:45:00|23336.4|23329.4|23328.9|23321.9|23338.9|23331.9|23328.9|23321.9|6
1601556600000|2020-10-01 12:50:00|23333.9|23326.9|23323.9|23316.9|23333.9|23326.9|23323.9|23316.9|11
1601556900000|2020-10-01 12:55:00|23318.9|23311.9|23323.9|23316.9|23328.9|23321.9|23318.9|23311.9|97
1601557200000|2020-10-01 13:00:00|23326.4|23319.4|23333.9|23326.9|23333.9|23326.9|23323.9|23316.9|93
1601557500000|2020-10-01 13:05:00|23323.9|23316.9|23311.4|23304.4|23333.9|23326.9|23303.9|23296.9|486
1601557800000|2020-10-01 13:10:00|23308.9|23301.9|23318.9|23311.9|23321.4|23314.4|23303.9|23296.9|69
1601558100000|2020-10-01 13:15:00|23316.4|23309.4|23308.9|23301.9|23323.9|23316.9|23308.9|23301.9|77
1601558400000|2020-10-01 13:20:00|23311.4|23304.4|23311.4|23304.4|23323.9|23316.9|23308.9|23301.9|42
1601558700000|2020-10-01 13:25:00|23308.9|23301.9|23321.4|23314.4|23323.9|23316.9|23308.9|23301.9|174
1601559000000|2020-10-01 13:30:00|23318.9|23311.9|23328.9|23321.9|23333.9|23326.9|23308.9|23301.9|372
1601559300000|2020-10-01 13:35:00|23331.4|23324.4|23323.9|23316.9|23338.9|23331.9|23323.9|23316.9|128
1601559600000|2020-10-01 13:40:00|23326.4|23319.4|23318.9|23311.9|23341.4|23334.4|23318.9|23311.9|158
1601559900000|2020-10-01 13:45:00|23323.9|23316.9|23328.9|23321.9|23328.9|23321.9|23303.9|23296.9|266
1601560200000|2020-10-01 13:50:00|23323.9|23316.9|23298.9|23291.9|23328.9|23321.9|23298.9|23291.9|130
1601560500000|2020-10-01 13:55:00|23301.4|23294.4|23303.9|23296.9|23313.9|23306.9|23298.9|23291.9|79
1601560800000|2020-10-01 14:00:00|23296.4|23289.4|23288.9|23281.9|23313.9|23306.9|23278.9|23271.9|429
1601561100000|2020-10-01 14:05:00|23283.9|23276.9|23268.9|23261.9|23288.9|23281.9|23268.9|23261.9|355
1601561400000|2020-10-01 14:10:00|23273.9|23266.9|23288.9|23281.9|23288.9|23281.9|23258.9|23251.9|300
1601561700000|2020-10-01 14:15:00|23286.4|23279.4|23293.9|23286.9|23298.9|23291.9|23273.9|23266.9|312
1601562000000|2020-10-01 14:20:00|23291.4|23284.4|23293.9|23286.9|23298.9|23291.9|23283.9|23276.9|91
1601562300000|2020-10-01 14:25:00|23291.4|23284.4|23288.9|23281.9|23291.4|23284.4|23273.9|23266.9|111
1601562600000|2020-10-01 14:30:00|23283.9|23276.9|23313.9|23306.9|23316.4|23309.4|23283.9|23276.9|213
1601562900000|2020-10-01 14:35:00|23311.4|23304.4|23313.9|23306.9|23318.9|23311.9|23308.9|23301.9|167
1601563200000|2020-10-01 14:40:00|23318.9|23311.9|23313.9|23306.9|23323.9|23316.9|23308.9|23301.9|142
1601563500000|2020-10-01 14:45:00|23318.9|23311.9|23303.9|23296.9|23318.9|23311.9|23303.9|23296.9|61
1601563800000|2020-10-01 14:50:00|23306.4|23299.4|23303.9|23296.9|23313.9|23306.9|23298.9|23291.9|72
1601564100000|2020-10-01 14:55:00|23306.4|23299.4|23308.9|23301.9|23308.9|23301.9|23288.9|23281.9|239
1601564400000|2020-10-01 15:00:00|23313.9|23306.9|23318.9|23311.9|23323.9|23316.9|23293.9|23286.9|203
1601564700000|2020-10-01 15:05:00|23313.9|23306.9|23298.9|23291.9|23323.9|23316.9|23298.9|23291.9|165
1601565000000|2020-10-01 15:10:00|23293.9|23286.9|23301.4|23294.4|23303.9|23296.9|23288.9|23281.9|162
1601565300000|2020-10-01 15:15:00|23298.9|23291.9|23298.9|23291.9|23308.9|23301.9|23288.9|23281.9|127
1601565600000|2020-10-01 15:20:00|23296.4|23289.4|23303.9|23296.9|23308.9|23301.9|23293.9|23286.9|172
1601565900000|2020-10-01 15:25:00|23306.4|23299.4|23308.9|23301.9|23313.9|23306.9|23303.9|23296.9|67
1601566200000|2020-10-01 15:30:00|23303.9|23296.9|23313.9|23306.9|23318.9|23311.9|23303.9|23296.9|141
1601566500000|2020-10-01 15:35:00|23318.9|23311.9|23298.9|23291.9|23318.9|23311.9|23298.9|23291.9|219
1601566800000|2020-10-01 15:40:00|23301.4|23294.4|23313.9|23306.9|23313.9|23306.9|23293.9|23286.9|310
1601567100000|2020-10-01 15:45:00|23318.9|23311.9|23303.9|23296.9|23318.9|23311.9|23303.9|23296.9|248
1601567400000|2020-10-01 15:50:00|23306.4|23299.4|23323.9|23316.9|23323.9|23316.9|23303.9|23296.9|106
1601567700000|2020-10-01 15:55:00|23318.9|23311.9|23318.9|23311.9|23323.9|23316.9|23313.9|23306.9|72
1601568000000|2020-10-01 16:00:00|23316.4|23309.4|23298.9|23291.9|23318.9|23311.9|23293.9|23286.9|63
1601568300000|2020-10-01 16:05:00|23301.4|23294.4|23293.9|23286.9|23303.9|23296.9|23293.9|23286.9|130
1601568600000|2020-10-01 16:10:00|23296.4|23289.4|23298.9|23291.9|23303.9|23296.9|23293.9|23286.9|44
1601568900000|2020-10-01 16:15:00|23293.9|23286.9|23298.9|23291.9|23303.9|23296.9|23278.9|23271.9|224
1601569200000|2020-10-01 16:20:00|23301.4|23294.4|23303.9|23296.9|23308.9|23301.9|23298.9|23291.9|124
1601569500000|2020-10-01 16:25:00|23306.4|23299.4|23318.9|23311.9|23318.9|23311.9|23303.9|23296.9|45
1601569800000|2020-10-01 16:30:00|23316.4|23309.4|23318.9|23311.9|23323.9|23316.9|23313.9|23306.9|47
1601570100000|2020-10-01 16:35:00|23313.9|23306.9|23318.9|23311.9|23318.9|23311.9|23313.9|23306.9|58
1601570400000|2020-10-01 16:40:00|23321.4|23314.4|23321.4|23314.4|23326.4|23319.4|23318.9|23311.9|40
1601570700000|2020-10-01 16:45:00|23318.9|23311.9|23316.4|23309.4|23323.9|23316.9|23313.9|23306.9|26
1601571000000|2020-10-01 16:50:00|23313.9|23306.9|23313.9|23306.9|23318.9|23311.9|23313.9|23306.9|14
1601571300000|2020-10-01 16:55:00|23316.4|23309.4|23308.9|23301.9|23316.4|23309.4|23303.9|23296.9|16
1601571600000|2020-10-01 17:00:00|23311.4|23304.4|23308.9|23301.9|23313.9|23306.9|23308.9|23301.9|21
1601571900000|2020-10-01 17:05:00|23311.4|23304.4|23323.9|23316.9|23328.9|23321.9|23308.9|23301.9|100
1601572200000|2020-10-01 17:10:00|23321.4|23314.4|23313.9|23306.9|23323.9|23316.9|23313.9|23306.9|106
1601572500000|2020-10-01 17:15:00|23316.4|23309.4|23313.9|23306.9|23318.9|23311.9|23303.9|23296.9|53
1601572800000|2020-10-01 17:20:00|23316.4|23309.4|23318.9|23311.9|23318.9|23311.9|23313.9|23306.9|106
1601573100000|2020-10-01 17:25:00|23313.9|23306.9|23308.9|23301.9|23321.4|23314.4|23308.9|23301.9|60
1601573400000|2020-10-01 17:30:00|23311.4|23304.4|23313.9|23306.9|23313.9|23306.9|23303.9|23296.9|36
1601573700000|2020-10-01 17:35:00|23318.9|23311.9|23318.9|23311.9|23323.9|23316.9|23318.9|23311.9|38
1601574000000|2020-10-01 17:40:00|23321.4|23314.4|23318.9|23311.9|23323.9|23316.9|23316.4|23309.4|14
1601574300000|2020-10-01 17:45:00|23316.4|23309.4|23308.9|23301.9|23318.9|23311.9|23308.9|23301.9|45
1601574600000|2020-10-01 17:50:00|23306.4|23299.4|23313.9|23306.9|23316.4|23309.4|23303.9|23296.9|73
1601574900000|2020-10-01 17:55:00|23311.4|23304.4|23288.9|23281.9|23313.9|23306.9|23278.9|23271.9|278
1601575200000|2020-10-01 18:00:00|23293.9|23286.9|23283.9|23276.9|23313.9|23306.9|23273.9|23266.9|423
1601575500000|2020-10-01 18:05:00|23286.4|23279.4|23273.9|23266.9|23288.9|23281.9|23268.9|23261.9|482
1601575800000|2020-10-01 18:10:00|23278.9|23271.9|23283.9|23276.9|23288.9|23281.9|23273.9|23266.9|167
1601576100000|2020-10-01 18:15:00|23288.9|23281.9|23288.9|23281.9|23288.9|23281.9|23276.4|23269.4|250
1601576400000|2020-10-01 18:20:00|23286.4|23279.4|23298.9|23291.9|23298.9|23291.9|23283.9|23276.9|115
1601576700000|2020-10-01 18:25:00|23293.9|23286.9|23308.9|23301.9|23311.4|23304.4|23293.9|23286.9|112
1601577000000|2020-10-01 18:30:00|23311.4|23304.4|23313.9|23306.9|23313.9|23306.9|23308.9|23301.9|124
1601577300000|2020-10-01 18:35:00|23311.4|23304.4|23308.9|23301.9|23318.9|23311.9|23308.9|23301.9|78
1601577600000|2020-10-01 18:40:00|23311.4|23304.4|23313.9|23306.9|23313.9|23306.9|23301.4|23294.4|47
1601577900000|2020-10-01 18:45:00|23308.9|23301.9|23308.9|23301.9|23313.9|23306.9|23303.9|23296.9|153
1601578200000|2020-10-01 18:50:00|23303.9|23296.9|23313.9|23306.9|23316.4|23309.4|23303.9|23296.9|64
1601578500000|2020-10-01 18:55:00|23311.4|23304.4|23313.9|23306.9|23318.9|23311.9|23308.9|23301.9|27
1601578800000|2020-10-01 19:00:00|23318.9|23311.9|23318.9|23311.9|23323.9|23316.9|23313.9|23306.9|130
1601579100000|2020-10-01 19:05:00|23313.9|23306.9|23308.9|23301.9|23313.9|23306.9|23308.9|23301.9|37
1601579400000|2020-10-01 19:10:00|23311.4|23304.4|23308.9|23301.9|23318.9|23311.9|23308.9|23301.9|37
1601579700000|2020-10-01 19:15:00|23311.4|23304.4|23303.9|23296.9|23313.9|23306.9|23303.9|23296.9|64
1601580000000|2020-10-01 19:20:00|23306.4|23299.4|23298.9|23291.9|23308.9|23301.9|23293.9|23286.9|65
1601580300000|2020-10-01 19:25:00|23293.9|23286.9|23298.9|23291.9|23298.9|23291.9|23293.9|23286.9|143
1601580600000|2020-10-01 19:30:00|23293.9|23286.9|23303.9|23296.9|23303.9|23296.9|23293.9|23286.9|133
1601580900000|2020-10-01 19:35:00|23301.4|23294.4|23298.9|23291.9|23308.9|23301.9|23283.9|23276.9|97
1601581200000|2020-10-01 19:40:00|23303.9|23296.9|23303.9|23296.9|23303.9|23296.9|23293.9|23286.9|123
1601581500000|2020-10-01 19:45:00|23298.9|23291.9|23313.9|23306.9|23318.9|23311.9|23298.9|23291.9|77
1601581800000|2020-10-01 19:50:00|23318.9|23311.9|23333.9|23326.9|23333.9|23326.9|23318.9|23311.9|279
1601582100000|2020-10-01 19:55:00|23328.9|23321.9|23343.9|23336.9|23348.9|23341.9|23328.9|23321.9|185
1601582400000|2020-10-01 20:00:00|23338.9|23331.9|23338.9|23331.9|23338.9|23331.9|23333.9|23326.9|256
1601582700000|2020-10-01 20:05:00|23343.9|23336.9|23348.9|23341.9|23348.9|23341.9|23338.9|23331.9|119
1601583000000|2020-10-01 20:10:00|23343.9|23336.9|23338.9|23331.9|23343.9|23336.9|23338.9|23331.9|55
1601583300000|2020-10-01 20:15:00|23342.9|23327.9|23345.4|23330.4|23347.9|23332.9|23342.9|23327.9|2
1601583600000|2020-10-01 20:20:00|23342.9|23327.9|23340.4|23325.4|23342.9|23327.9|23337.9|23322.9|3
1601583900000|2020-10-01 20:25:00|23337.9|23322.9|23342.9|23327.9|23342.9|23327.9|23337.9|23322.9|0
1601584200000|2020-10-01 20:30:00|23340.4|23325.4|23342.9|23327.9|23342.9|23327.9|23337.9|23322.9|6
1601584500000|2020-10-01 20:35:00|||||||||4
1601584800000|2020-10-01 20:40:00|23340.4|23325.4|23340.4|23325.4|23340.4|23325.4|23340.4|23325.4|2
1601585100000|2020-10-01 20:45:00|23342.9|23327.9|23337.9|23322.9|23342.9|23327.9|23337.9|23322.9|7
1601585400000|2020-10-01 20:50:00|23340.4|23325.4|23340.4|23325.4|23342.9|23327.9|23340.4|23325.4|12
1601585700000|2020-10-01 20:55:00|23337.9|23322.9|23336.2|23306.2|23337.9|23322.9|23327.9|23304.2|24
1601586000000|2020-10-01 21:00:00|23336.4|23306.4|23339.4|23309.4|23339.4|23309.4|23335.2|23305.2|0
1601586300000|2020-10-01 21:05:00|23339.2|23309.2|23340.3|23310.3|23341.2|23311.2|23339.2|23309.2|0
1601586600000|2020-10-01 21:10:00|23340.4|23310.4|23340.3|23310.3|23341.4|23311.4|23339.9|23309.9|0
1601586900000|2020-10-01 21:15:00|23340.1|23310.1|23340.6|23310.6|23341|23311|23339.8|23309.8|0
1601587200000|2020-10-01 21:20:00|23341|23311|23339.7|23309.7|23341|23311|23339.5|23309.5|0
1601587500000|2020-10-01 21:25:00|23339.9|23309.9|23340.1|23310.1|23342.3|23312.3|23339.2|23309.2|0
1601587800000|2020-10-01 21:30:00|23339.3|23309.3|23338.2|23308.2|23339.3|23309.3|23337.6|23307.6|0
1601588100000|2020-10-01 21:35:00|23338|23308|23338|23308|23338.9|23308.9|23338|23308|0
1601588400000|2020-10-01 21:40:00|23338.5|23308.5|23335.9|23305.9|23338.9|23308.9|23335.9|23305.9|0
1601588700000|2020-10-01 21:45:00|23336.1|23306.1|23336.1|23306.1|23336.1|23306.1|23335.6|23305.6|0
1601589000000|2020-10-01 21:50:00|23336.5|23306.5|23334.5|23304.5|23336.5|23306.5|23334.2|23304.2|0
1601589300000|2020-10-01 21:55:00|23334.9|23304.9|23335.4|23305.4|23335.8|23305.8|23333.5|23303.5|0
1601589600000|2020-10-01 22:00:00|23333.5|23303.5|23327.9|23312.9|23339.5|23317.9|23312.9|23297.9|36
1601589900000|2020-10-01 22:05:00|23330.4|23315.4|23317.9|23302.9|23332.9|23317.9|23317.9|23302.9|6
1601590200000|2020-10-01 22:10:00|23320.4|23305.4|23327.9|23312.9|23327.9|23312.9|23320.4|23305.4|0
1601590500000|2020-10-01 22:15:00|23332.9|23317.9|23342.9|23327.9|23342.9|23327.9|23332.9|23317.9|11
1601590800000|2020-10-01 22:20:00|23340.4|23325.4|23345.4|23330.4|23347.9|23332.9|23337.9|23322.9|8
1601591100000|2020-10-01 22:25:00|23342.9|23327.9|23320.4|23305.4|23345.4|23330.4|23317.9|23302.9|21
1601591400000|2020-10-01 22:30:00|23317.9|23302.9|23327.9|23312.9|23327.9|23312.9|23310.4|23295.4|17
1601591700000|2020-10-01 22:35:00|23325.4|23310.4|23332.9|23317.9|23337.9|23322.9|23322.9|23307.9|22
1601592000000|2020-10-01 22:40:00|23330.4|23315.4|23332.5|23317.5|23332.9|23317.9|23330.4|23315.4|4
1601592300000|2020-10-01 22:45:00|23330|23315|23327.5|23312.5|23332.5|23317.5|23327.5|23312.5|6
1601592600000|2020-10-01 22:50:00|23332.5|23317.5|23332.5|23317.5|23332.5|23317.5|23332.5|23317.5|12
1601593200000|2020-10-01 23:00:00|||||||||12
1601593500000|2020-10-01 23:05:00|||||||||2
1601593800000|2020-10-01 23:10:00|23327.5|23312.5|23332.5|23317.5|23335|23320|23317.5|23302.5|51
1601594100000|2020-10-01 23:15:00|23327.5|23312.5|23327.5|23312.5|23332.5|23317.5|23325|23310|28
1601594400000|2020-10-01 23:20:00|23325|23310|23317.5|23302.5|23327.5|23312.5|23312.5|23297.5|17
1601594700000|2020-10-01 23:25:00|23320|23305|23317.5|23302.5|23322.5|23307.5|23317.5|23302.5|16
1601595000000|2020-10-01 23:30:00|23322.5|23307.5|23328.5|23321.5|23328.5|23321.5|23313.5|23302.5|25657
1601595300000|2020-10-01 23:35:00|23323.5|23316.5|23323.5|23316.5|23328.5|23321.5|23318.5|23311.5|123
1601595600000|2020-10-01 23:40:00|23318.5|23311.5|23333.5|23326.5|23333.5|23326.5|23318.5|23311.5|184
1601595900000|2020-10-01 23:45:00|23331|23324|23293.5|23286.5|23331|23324|23288.5|23281.5|333
1601596200000|2020-10-01 23:50:00|23291|23284|23308.5|23301.5|23308.5|23301.5|23288.5|23281.5|197
1601596500000|2020-10-01 23:55:00|23306|23299|23313.5|23306.5|23316|23309|23303.5|23296.5|302
1601596800000|2020-10-02 00:00:00|23308.5|23301.5|23323.5|23316.5|23343.5|23336.5|23288.5|23281.5|1407
1601597100000|2020-10-02 00:05:00|23318.5|23311.5|23323.5|23316.5|23353.5|23346.5|23318.5|23311.5|1170
1601597400000|2020-10-02 00:10:00|23326|23319|23313.5|23306.5|23328.5|23321.5|23296|23289|841
1601597700000|2020-10-02 00:15:00|23308.5|23301.5|23306|23299|23313.5|23306.5|23293.5|23286.5|418
1601598000000|2020-10-02 00:20:00|23308.5|23301.5|23293.5|23286.5|23308.5|23301.5|23283.5|23276.5|498
1601598300000|2020-10-02 00:25:00|23288.5|23281.5|23293.5|23286.5|23303.5|23296.5|23283.5|23276.5|374
1601598600000|2020-10-02 00:30:00|23291|23284|23268.5|23261.5|23293.5|23286.5|23268.5|23261.5|397
1601598900000|2020-10-02 00:35:00|23266|23259|23273.5|23266.5|23273.5|23266.5|23251|23244|718
1601599200000|2020-10-02 00:40:00|23271|23264|23248.5|23241.5|23271|23264|23248.5|23241.5|431
1601599500000|2020-10-02 00:45:00|23253.5|23246.5|23263.5|23256.5|23263.5|23256.5|23248.5|23241.5|299
1601599800000|2020-10-02 00:50:00|23258.5|23251.5|23258.5|23251.5|23278.5|23271.5|23256|23249|460
1601600100000|2020-10-02 00:55:00|23253.5|23246.5|23238.5|23231.5|23258.5|23251.5|23233.5|23226.5|391
1601600400000|2020-10-02 01:00:00|23236|23229|23253.5|23246.5|23253.5|23246.5|23228.5|23221.5|454
1601600700000|2020-10-02 01:05:00|23251|23244|23263.5|23256.5|23263.5|23256.5|23238.5|23231.5|475
1601601000000|2020-10-02 01:10:00|23258.5|23251.5|23253.5|23246.5|23263.5|23256.5|23248.5|23241.5|260
1601601300000|2020-10-02 01:15:00|23256|23249|23258.5|23251.5|23273.5|23266.5|23253.5|23246.5|231
1601601600000|2020-10-02 01:20:00|23253.5|23246.5|23253.5|23246.5|23263.5|23256.5|23248.5|23241.5|249
1601601900000|2020-10-02 01:25:00|23251|23244|23248.5|23241.5|23253.5|23246.5|23243.5|23236.5|244
1601602200000|2020-10-02 01:30:00|23253.5|23246.5|23263.5|23256.5|23263.5|23256.5|23251|23244|212
1601602500000|2020-10-02 01:35:00|23258.5|23251.5|23248.5|23241.5|23258.5|23251.5|23248.5|23241.5|204
1601602800000|2020-10-02 01:40:00|23246|23239|23233.5|23226.5|23246|23239|23233.5|23226.5|250
1601603100000|2020-10-02 01:45:00|23231|23224|23223.5|23216.5|23236|23229|23223.5|23216.5|295
1601603400000|2020-10-02 01:50:00|23218.5|23211.5|23218.5|23211.5|23218.5|23211.5|23203.5|23196.5|739
1601603700000|2020-10-02 01:55:00|23216|23209|23208.5|23201.5|23218.5|23211.5|23208.5|23201.5|243
1601604000000|2020-10-02 02:00:00|23213.5|23206.5|23218.5|23211.5|23218.5|23211.5|23203.5|23196.5|340
1601604300000|2020-10-02 02:05:00|23216|23209|23203.5|23196.5|23218.5|23211.5|23203.5|23196.5|319
1601604600000|2020-10-02 02:10:00|23198.5|23191.5|23203.5|23196.5|23203.5|23196.5|23198.5|23191.5|209
1601604900000|2020-10-02 02:15:00|23208.5|23201.5|23213.5|23206.5|23213.5|23206.5|23203.5|23196.5|152
1601605200000|2020-10-02 02:20:00|23208.5|23201.5|23213.5|23206.5|23218.5|23211.5|23208.5|23201.5|171
1601605500000|2020-10-02 02:25:00|23211|23204|23213.5|23206.5|23216|23209|23203.5|23196.5|204
1601605800000|2020-10-02 02:30:00|23208.5|23201.5|23223.5|23216.5|23223.5|23216.5|23208.5|23201.5|198
1601606100000|2020-10-02 02:35:00|23218.5|23211.5|23228.5|23221.5|23238.5|23231.5|23213.5|23206.5|227
1601606400000|2020-10-02 02:40:00|23226|23219|23208.5|23201.5|23226|23219|23208.5|23201.5|77
1601606700000|2020-10-02 02:45:00|23211|23204|23188.5|23181.5|23213.5|23206.5|23178.5|23171.5|503
1601607000000|2020-10-02 02:50:00|23186|23179|23183.5|23176.5|23193.5|23186.5|23183.5|23176.5|257
1601607300000|2020-10-02 02:55:00|23188.5|23181.5|23203.5|23196.5|23203.5|23196.5|23188.5|23181.5|159
1601607600000|2020-10-02 03:00:00|23201|23194|23213.5|23206.5|23231|23224|23193.5|23186.5|535
1601607900000|2020-10-02 03:05:00|23208.5|23201.5|23198.5|23191.5|23208.5|23201.5|23198.5|23191.5|81
1601608200000|2020-10-02 03:10:00|23203.5|23196.5|23203.5|23196.5|23206|23199|23203.5|23196.5|36
1601608500000|2020-10-02 03:15:00|23198.5|23191.5|23198.5|23191.5|23203.5|23196.5|23193.5|23186.5|89
1601608800000|2020-10-02 03:20:00|23201|23194|23208.5|23201.5|23213.5|23206.5|23198.5|23191.5|90
1601609100000|2020-10-02 03:25:00|23213.5|23206.5|23208.5|23201.5|23218.5|23211.5|23203.5|23196.5|136
1601609400000|2020-10-02 03:30:00|23203.5|23196.5|23208.5|23201.5|23231|23224|23198.5|23191.5|460
1601609700000|2020-10-02 03:35:00|23213.5|23206.5|23223.5|23216.5|23226|23219|23208.5|23201.5|117
1601610000000|2020-10-02 03:40:00|23228.5|23221.5|23228.5|23221.5|23233.5|23226.5|23223.5|23216.5|116
1601610300000|2020-10-02 03:45:00|23231|23224|23238.5|23231.5|23238.5|23231.5|23223.5|23216.5|148
1601610600000|2020-10-02 03:50:00|23241|23234|23258.5|23251.5|23258.5|23251.5|23238.5|23231.5|532
1601610900000|2020-10-02 03:55:00|23256|23249|23258.5|23251.5|23258.5|23251.5|23251|23244|175
1601611200000|2020-10-02 04:00:00|23253.5|23246.5|23243.5|23236.5|23258.5|23251.5|23238.5|23231.5|275
1601611500000|2020-10-02 04:05:00|23248.5|23241.5|23253.5|23246.5|23253.5|23246.5|23243.5|23236.5|152
1601611800000|2020-10-02 04:10:00|23251|23244|23243.5|23236.5|23251|23244|23238.5|23231.5|224
1601612100000|2020-10-02 04:15:00|23246|23239|23248.5|23241.5|23253.5|23246.5|23243.5|23236.5|256
1601612400000|2020-10-02 04:20:00|23243.5|23236.5|23228.5|23221.5|23246|23239|23223.5|23216.5|191
1601612700000|2020-10-02 04:25:00|23231|23224|23231|23224|23233.5|23226.5|23218.5|23211.5|166
1601613000000|2020-10-02 04:30:00|23228.5|23221.5|23238.5|23231.5|23243.5|23236.5|23223.5|23216.5|337
1601613300000|2020-10-02 04:35:00|23233.5|23226.5|23236|23229|23238.5|23231.5|23233.5|23226.5|107
1601613600000|2020-10-02 04:40:00|23233.5|23226.5|23228.5|23221.5|23236|23229|23228.5|23221.5|62
1601613900000|2020-10-02 04:45:00|23233.5|23226.5|23238.5|23231.5|23238.5|23231.5|23233.5|23226.5|74
1601614200000|2020-10-02 04:50:00|23236|23229|23193.5|23186.5|23238.5|23231.5|23191|23184|622
1601614500000|2020-10-02 04:55:00|23191|23184|23058.5|23051.5|23198.5|23191.5|23018.5|23011.5|5773
1601614800000|2020-10-02 05:00:00|23056|23049|23028.5|23021.5|23108.5|23101.5|22968.5|22961.5|5099
1601615100000|2020-10-02 05:05:00|23033.5|23026.5|22998.5|22991.5|23033.5|23026.5|22953.5|22946.5|2251
1601615400000|2020-10-02 05:10:00|22996|22989|23018.5|23011.5|23076|23069|22988.5|22981.5|1830
1601615700000|2020-10-02 05:15:00|23016|23009|23003.5|22996.5|23038.5|23031.5|22993.5|22986.5|1010
1601616000000|2020-10-02 05:20:00|23006|22999|22988.5|22981.5|23023.5|23016.5|22973.5|22966.5|1154
1601616300000|2020-10-02 05:25:00|22986|22979|23008.5|23001.5|23028.5|23021.5|22978.5|22971.5|1443
1601616600000|2020-10-02 05:30:00|23003.5|22996.5|22963.5|22956.5|23006|22999|22963.5|22956.5|998
1601616900000|2020-10-02 05:35:00|22966|22959|22968.5|22961.5|22998.5|22991.5|22943.5|22936.5|1338
1601617200000|2020-10-02 05:40:00|22971|22964|22998.5|22991.5|22998.5|22991.5|22958.5|22951.5|1245
1601617500000|2020-10-02 05:45:00|22993.5|22986.5|23008.5|23001.5|23013.5|23006.5|22988.5|22981.5|881
1601617800000|2020-10-02 05:50:00|23011|23004|22993.5|22986.5|23013.5|23006.5|22978.5|22971.5|1383
1601618100000|2020-10-02 05:55:00|22998.5|22991.5|23021|23014|23038.5|23031.5|22993.5|22986.5|2294
1601618400000|2020-10-02 06:00:00|23023.5|23016.5|22983.5|22976.5|23028.5|23021.5|22983.5|22976.5|3344
1601618700000|2020-10-02 06:05:00|22986|22979|22998.5|22991.5|22998.5|22991.5|22973.5|22966.5|2215
1601619000000|2020-10-02 06:10:00|23001|22994|22978.5|22971.5|23033.5|23026.5|22968.5|22961.5|969
1601619300000|2020-10-02 06:15:00|22983.5|22976.5|22983.5|22976.5|23001|22994|22973.5|22966.5|532
1601619600000|2020-10-02 06:20:00|22986|22979|23008.5|23001.5|23008.5|23001.5|22968.5|22961.5|343
1601619900000|2020-10-02 06:25:00|23013.5|23006.5|23043.5|23036.5|23048.5|23041.5|23013.5|23006.5|335
1601620200000|2020-10-02 06:30:00|23046|23039|23028.5|23021.5|23051|23044|23028.5|23021.5|309
1601620500000|2020-10-02 06:35:00|23033.5|23026.5|23008.5|23001.5|23033.5|23026.5|23008.5|23001.5|65
1601620800000|2020-10-02 06:40:00|23013.5|23006.5|23008.5|23001.5|23028.5|23021.5|23006|22999|86
1601621100000|2020-10-02 06:45:00|23003.5|22996.5|23013.5|23006.5|23028.5|23021.5|23003.5|22996.5|82
1601621400000|2020-10-02 06:50:00|23016|23009|23033.5|23026.5|23038.5|23031.5|23013.5|23006.5|28
1601621700000|2020-10-02 06:55:00|23038.5|23031.5|23026|23019|23038.5|23031.5|23003.5|22996.5|52
1601622000000|2020-10-02 07:00:00|23028.5|23021.5|23001|22994|23031|23024|22983.5|22976.5|216
1601622300000|2020-10-02 07:05:00|22998.5|22991.5|23046|23039|23063.5|23056.5|22998.5|22991.5|449
1601622600000|2020-10-02 07:10:00|23043.5|23036.5|23058.5|23051.5|23068.5|23061.5|23018.5|23011.5|231
1601622900000|2020-10-02 07:15:00|23061|23054|23083.5|23076.5|23088.5|23081.5|23061|23054|374
1601623200000|2020-10-02 07:20:00|23078.5|23071.5|23088.5|23081.5|23103.5|23096.5|23078.5|23071.5|205
1601623500000|2020-10-02 07:25:00|23083.5|23076.5|23083.5|23076.5|23108.5|23101.5|23078.5|23071.5|216
1601623800000|2020-10-02 07:30:00|23086|23079|23078.5|23071.5|23098.5|23091.5|23073.5|23066.5|417
1601624100000|2020-10-02 07:35:00|23073.5|23066.5|23043.5|23036.5|23078.5|23071.5|23038.5|23031.5|339
1601624400000|2020-10-02 07:40:00|23046|23039|23053.5|23046.5|23066|23059|23046|23039|279
1601624700000|2020-10-02 07:45:00|23051|23044|23028.5|23021.5|23053.5|23046.5|23021|23014|184
1601625000000|2020-10-02 07:50:00|23023.5|23016.5|23023.5|23016.5|23038.5|23031.5|23018.5|23011.5|95
1601625300000|2020-10-02 07:55:00|23018.5|23011.5|23038.5|23031.5|23043.5|23036.5|23013.5|23006.5|210
1601625600000|2020-10-02 08:00:00|23036|23029|23053.5|23046.5|23056|23049|23028.5|23021.5|323
1601625900000|2020-10-02 08:05:00|23056|23049|23038.5|23031.5|23058.5|23051.5|23033.5|23026.5|179
1601626200000|2020-10-02 08:10:00|23041|23034|23033.5|23026.5|23043.5|23036.5|23023.5|23016.5|105
1601626500000|2020-10-02 08:15:00|23036|23029|23048.5|23041.5|23053.5|23046.5|23033.5|23026.5|106
1601626800000|2020-10-02 08:20:00|23051|23044|23058.5|23051.5|23063.5|23056.5|23048.5|23041.5|94
1601627100000|2020-10-02 08:25:00|23056|23049|23068.5|23061.5|23071|23064|23053.5|23046.5|469
1601627400000|2020-10-02 08:30:00|23066|23059|23056|23049|23068.5|23061.5|23038.5|23031.5|173
1601627700000|2020-10-02 08:35:00|23058.5|23051.5|23063.5|23056.5|23073.5|23066.5|23053.5|23046.5|105
1601628000000|2020-10-02 08:40:00|23061|23054|23061|23054|23071|23064|23058.5|23051.5|59
1601628300000|2020-10-02 08:45:00|23058.5|23051.5|23063.5|23056.5|23068.5|23061.5|23058.5|23051.5|122
1601628600000|2020-10-02 08:50:00|23058.5|23051.5|23068.5|23061.5|23068.5|23061.5|23058.5|23051.5|12
1601628900000|2020-10-02 08:55:00|23063.5|23056.5|23063.5|23056.5|23073.5|23066.5|23058.5|23051.5|46
1601629200000|2020-10-02 09:00:00|23061|23054|23073.5|23066.5|23073.5|23066.5|23053.5|23046.5|103
1601629500000|2020-10-02 09:05:00|23071|23064|23073.5|23066.5|23078.5|23071.5|23068.5|23061.5|75
1601629800000|2020-10-02 09:10:00|23076|23069|23073.5|23066.5|23083.5|23076.5|23073.5|23066.5|32
1601630100000|2020-10-02 09:15:00|23078.5|23071.5|23068.5|23061.5|23078.5|23071.5|23068.5|23061.5|46
1601630400000|2020-10-02 09:20:00|23071|23064|23053.5|23046.5|23078.5|23071.5|23053.5|23046.5|56
1601630700000|2020-10-02 09:25:00|23056|23049|23038.5|23031.5|23058.5|23051.5|23033.5|23026.5|126
1601631000000|2020-10-02 09:30:00|23041|23034|23033.5|23026.5|23043.5|23036.5|23028.5|23021.5|52
1601631300000|2020-10-02 09:35:00|23028.5|23021.5|23021|23014|23036|23029|23018.5|23011.5|151
1601631600000|2020-10-02 09:40:00|23023.5|23016.5|23008.5|23001.5|23023.5|23016.5|23003.5|22996.5|187
1601631900000|2020-10-02 09:45:00|23011|23004|23023.5|23016.5|23028.5|23021.5|23008.5|23001.5|139
1601632200000|2020-10-02 09:50:00|23021|23014|23026|23019|23028.5|23021.5|23013.5|23006.5|101
1601632500000|2020-10-02 09:55:00|23028.5|23021.5|23023.5|23016.5|23028.5|23021.5|23013.5|23006.5|115
1601632800000|2020-10-02 10:00:00|23021|23014|23018.5|23011.5|23023.5|23016.5|23003.5|22996.5|79
1601633100000|2020-10-02 10:05:00|23013.5|23006.5|23018.5|23011.5|23023.5|23016.5|23013.5|23006.5|94
1601633400000|2020-10-02 10:10:00|23021|23014|23008.5|23001.5|23023.5|23016.5|23001|22994|106
1601633700000|2020-10-02 10:15:00|23011|23004|23003.5|22996.5|23013.5|23006.5|22998.5|22991.5|91
1601634000000|2020-10-02 10:20:00|23001|22994|23003.5|22996.5|23008.5|23001.5|22998.5|22991.5|81
1601634300000|2020-10-02 10:25:00|23006|22999|23018.5|23011.5|23023.5|23016.5|23006|22999|119
1601634600000|2020-10-02 10:30:00|23016|23009|23018.5|23011.5|23023.5|23016.5|23013.5|23006.5|59
1601634900000|2020-10-02 10:35:00|23016|23009|23028.5|23021.5|23028.5|23021.5|23013.5|23006.5|174
1601635200000|2020-10-02 10:40:00|23026|23019|23028.5|23021.5|23033.5|23026.5|23023.5|23016.5|106
1601635500000|2020-10-02 10:45:00|23026|23019|23013.5|23006.5|23028.5|23021.5|23013.5|23006.5|79
1601635800000|2020-10-02 10:50:00|23018.5|23011.5|23026|23019|23028.5|23021.5|23018.5|23011.5|66
1601636100000|2020-10-02 10:55:00|23023.5|23016.5|23026|23019|23028.5|23021.5|23018.5|23011.5|73
1601636400000|2020-10-02 11:00:00|23023.5|23016.5|23033.5|23026.5|23036|23029|23023.5|23016.5|169
1601636700000|2020-10-02 11:05:00|23028.5|23021.5|23018.5|23011.5|23033.5|23026.5|23018.5|23011.5|83
1601637000000|2020-10-02 11:10:00|23021|23014|23023.5|23016.5|23028.5|23021.5|23018.5|23011.5|47
1601637300000|2020-10-02 11:15:00|23026|23019|23018.5|23011.5|23028.5|23021.5|23013.5|23006.5|68
1601637600000|2020-10-02 11:20:00|23013.5|23006.5|23008.5|23001.5|23016|23009|23008.5|23001.5|37
1601637900000|2020-10-02 11:25:00|23013.5|23006.5|23018.5|23011.5|23018.5|23011.5|23008.5|23001.5|42
1601638200000|2020-10-02 11:30:00|23013.5|23006.5|23013.5|23006.5|23023.5|23016.5|23008.5|23001.5|81
1601638500000|2020-10-02 11:35:00|23011|23004|23013.5|23006.5|23013.5|23006.5|23008.5|23001.5|30
1601638800000|2020-10-02 11:40:00|23011|23004|23003.5|22996.5|23013.5|23006.5|22998.5|22991.5|105
1601639100000|2020-10-02 11:45:00|23008.5|23001.5|23008.5|23001.5|23013.5|23006.5|23003.5|22996.5|64
1601639400000|2020-10-02 11:50:00|23006|22999|23008.5|23001.5|23018.5|23011.5|22998.5|22991.5|282
1601639700000|2020-10-02 11:55:00|23003.5|22996.5|23008.5|23001.5|23013.5|23006.5|22998.5|22991.5|201
1601640000000|2020-10-02 12:00:00|23011|23004|23018.5|23011.5|23023.5|23016.5|23008.5|23001.5|179
1601640300000|2020-10-02 12:05:00|23016|23009|23028.5|23021.5|23033.5|23026.5|23013.5|23006.5|219
1601640600000|2020-10-02 12:10:00|23026|23019|23033.5|23026.5|23038.5|23031.5|23023.5|23016.5|132
1601640900000|2020-10-02 12:15:00|23036|23029|23038.5|23031.5|23038.5|23031.5|23033.5|23026.5|151
1601641200000|2020-10-02 12:20:00|23036|23029|23046|23039|23048.5|23041.5|23033.5|23026.5|219
1601641500000|2020-10-02 12:25:00|23043.5|23036.5|23048.5|23041.5|23051|23044|23038.5|23031.5|68
1601641800000|2020-10-02 12:30:00|23046|23039|23038.5|23031.5|23046|23039|23028.5|23021.5|356
1601642100000|2020-10-02 12:35:00|23033.5|23026.5|23038.5|23031.5|23048.5|23041.5|23028.5|23021.5|359
1601642400000|2020-10-02 12:40:00|23041|23034|23026|23019|23048.5|23041.5|23023.5|23016.5|49
1601642700000|2020-10-02 12:45:00|23028.5|23021.5|23013.5|23006.5|23031|23024|23013.5|23006.5|64
1601643000000|2020-10-02 12:50:00|23016|23009|23013.5|23006.5|23018.5|23011.5|23003.5|22996.5|181
1601643300000|2020-10-02 12:55:00|23011|23004|23023.5|23016.5|23028.5|23021.5|23008.5|23001.5|47
1601643600000|2020-10-02 13:00:00|23018.5|23011.5|22998.5|22991.5|23018.5|23011.5|22993.5|22986.5|184
1601643900000|2020-10-02 13:05:00|23001|22994|23003.5|22996.5|23003.5|22996.5|22988.5|22981.5|251
1601644200000|2020-10-02 13:10:00|23001|22994|22998.5|22991.5|23003.5|22996.5|22993.5|22986.5|53
1601644500000|2020-10-02 13:15:00|23001|22994|23008.5|23001.5|23013.5|23006.5|22998.5|22991.5|72
1601644800000|2020-10-02 13:20:00|23006|22999|23013.5|23006.5|23016|23009|23003.5|22996.5|46
1601645100000|2020-10-02 13:25:00|23016|23009|23018.5|23011.5|23023.5|23016.5|23008.5|23001.5|103
1601645400000|2020-10-02 13:30:00|23013.5|23006.5|23068.5|23061.5|23073.5|23066.5|23008.5|23001.5|644
1601645700000|2020-10-02 13:35:00|23073.5|23066.5|23118.5|23111.5|23126|23119|23063.5|23056.5|767
1601646000000|2020-10-02 13:40:00|23116|23109|23113.5|23106.5|23123.5|23116.5|23103.5|23096.5|412
1601646300000|2020-10-02 13:45:00|23108.5|23101.5|23128.5|23121.5|23133.5|23126.5|23108.5|23101.5|386
1601646600000|2020-10-02 13:50:00|23131|23124|23098.5|23091.5|23133.5|23126.5|23093.5|23086.5|271
1601646900000|2020-10-02 13:55:00|23103.5|23096.5|23113.5|23106.5|23118.5|23111.5|23098.5|23091.5|135
1601647200000|2020-10-02 14:00:00|23108.5|23101.5|23118.5|23111.5|23128.5|23121.5|23106|23099|371
1601647500000|2020-10-02 14:05:00|23123.5|23116.5|23138.5|23131.5|23148.5|23141.5|23123.5|23116.5|213
1601647800000|2020-10-02 14:10:00|23141|23134|23116|23109|23143.5|23136.5|23113.5|23106.5|182
1601648100000|2020-10-02 14:15:00|23118.5|23111.5|23123.5|23116.5|23133.5|23126.5|23108.5|23101.5|214
1601648400000|2020-10-02 14:20:00|23128.5|23121.5|23108.5|23101.5|23128.5|23121.5|23108.5|23101.5|166
1601648700000|2020-10-02 14:25:00|23111|23104|23123.5|23116.5|23133.5|23126.5|23103.5|23096.5|285
1601649000000|2020-10-02 14:30:00|23121|23114|23133.5|23126.5|23133.5|23126.5|23113.5|23106.5|161
1601649300000|2020-10-02 14:35:00|23131|23124|23108.5|23101.5|23133.5|23126.5|23108.5|23101.5|171
1601649600000|2020-10-02 14:40:00|23106|23099|23103.5|23096.5|23108.5|23101.5|23098.5|23091.5|120
1601649900000|2020-10-02 14:45:00|23101|23094|23113.5|23106.5|23118.5|23111.5|23098.5|23091.5|192
1601650200000|2020-10-02 14:50:00|23111|23104|23113.5|23106.5|23118.5|23111.5|23108.5|23101.5|94
1601650500000|2020-10-02 14:55:00|23116|23109|23126|23119|23128.5|23121.5|23113.5|23106.5|80
1601650800000|2020-10-02 15:00:00|23123.5|23116.5|23126|23119|23128.5|23121.5|23108.5|23101.5|256
1601651100000|2020-10-02 15:05:00|23123.5|23116.5|23138.5|23131.5|23143.5|23136.5|23118.5|23111.5|156
1601651400000|2020-10-02 15:10:00|23133.5|23126.5|23138.5|23131.5|23143.5|23136.5|23133.5|23126.5|121
1601651700000|2020-10-02 15:15:00|23141|23134|23148.5|23141.5|23153.5|23146.5|23133.5|23126.5|288
1601652000000|2020-10-02 15:20:00|23153.5|23146.5|23158.5|23151.5|23168.5|23161.5|23148.5|23141.5|323
1601652300000|2020-10-02 15:25:00|23163.5|23156.5|23163.5|23156.5|23168.5|23161.5|23158.5|23151.5|289
1601652600000|2020-10-02 15:30:00|23166|23159|23153.5|23146.5|23168.5|23161.5|23148.5|23141.5|270
1601652900000|2020-10-02 15:35:00|23148.5|23141.5|23133.5|23126.5|23153.5|23146.5|23133.5|23126.5|193
1601653200000|2020-10-02 15:40:00|23136|23129|23133.5|23126.5|23138.5|23131.5|23128.5|23121.5|227
1601653500000|2020-10-02 15:45:00|23128.5|23121.5|23143.5|23136.5|23148.5|23141.5|23128.5|23121.5|88
1601653800000|2020-10-02 15:50:00|23141|23134|23128.5|23121.5|23148.5|23141.5|23123.5|23116.5|89
1601654100000|2020-10-02 15:55:00|23126|23119|23113.5|23106.5|23128.5|23121.5|23108.5|23101.5|373
1601654400000|2020-10-02 16:00:00|23108.5|23101.5|23103.5|23096.5|23113.5|23106.5|23098.5|23091.5|349
1601654700000|2020-10-02 16:05:00|23098.5|23091.5|23123.5|23116.5|23128.5|23121.5|23093.5|23086.5|257
1601655000000|2020-10-02 16:10:00|23128.5|23121.5|23153.5|23146.5|23181|23174|23118.5|23111.5|986
1601655300000|2020-10-02 16:15:00|23158.5|23151.5|23181|23174|23183.5|23176.5|23153.5|23146.5|450
1601655600000|2020-10-02 16:20:00|23183.5|23176.5|23176|23169|23188.5|23181.5|23168.5|23161.5|367
1601655900000|2020-10-02 16:25:00|23178.5|23171.5|23178.5|23171.5|23188.5|23181.5|23168.5|23161.5|228
1601656200000|2020-10-02 16:30:00|23176|23169|23178.5|23171.5|23186|23179|23171|23164|160
1601656500000|2020-10-02 16:35:00|23176|23169|23188.5|23181.5|23193.5|23186.5|23168.5|23161.5|122
1601656800000|2020-10-02 16:40:00|23193.5|23186.5|23183.5|23176.5|23193.5|23186.5|23178.5|23171.5|98
1601657100000|2020-10-02 16:45:00|23186|23179|23178.5|23171.5|23188.5|23181.5|23173.5|23166.5|48
1601657400000|2020-10-02 16:50:00|23181|23174|23173.5|23166.5|23181|23174|23173.5|23166.5|97
1601657700000|2020-10-02 16:55:00|23171|23164|23168.5|23161.5|23178.5|23171.5|23168.5|23161.5|40
1601658000000|2020-10-02 17:00:00|23171|23164|23163.5|23156.5|23178.5|23171.5|23163.5|23156.5|58
1601658300000|2020-10-02 17:05:00|23161|23154|23168.5|23161.5|23168.5|23161.5|23158.5|23151.5|80
1601658600000|2020-10-02 17:10:00|23166|23159|23158.5|23151.5|23178.5|23171.5|23158.5|23151.5|79
1601658900000|2020-10-02 17:15:00|23161|23154|23168.5|23161.5|23168.5|23161.5|23158.5|23151.5|97
1601659200000|2020-10-02 17:20:00|23166|23159|23173.5|23166.5|23173.5|23166.5|23163.5|23156.5|115
1601659500000|2020-10-02 17:25:00|23168.5|23161.5|23168.5|23161.5|23178.5|23171.5|23168.5|23161.5|92
1601659800000|2020-10-02 17:30:00|23173.5|23166.5|23158.5|23151.5|23173.5|23166.5|23153.5|23146.5|111
1601660100000|2020-10-02 17:35:00|23161|23154|23168.5|23161.5|23173.5|23166.5|23158.5|23151.5|57
1601660400000|2020-10-02 17:40:00|23171|23164|23143.5|23136.5|23171|23164|23138.5|23131.5|319
1601660700000|2020-10-02 17:45:00|23141|23134|23143.5|23136.5|23153.5|23146.5|23138.5|23131.5|169
1601661000000|2020-10-02 17:50:00|23146|23139|23153.5|23146.5|23153.5|23146.5|23138.5|23131.5|76
1601661300000|2020-10-02 17:55:00|23151|23144|23156|23149|23158.5|23151.5|23148.5|23141.5|57
1601661600000|2020-10-02 18:00:00|23153.5|23146.5|23176|23169|23178.5|23171.5|23153.5|23146.5|43
1601661900000|2020-10-02 18:05:00|23178.5|23171.5|23183.5|23176.5|23188.5|23181.5|23173.5|23166.5|93
1601662200000|2020-10-02 18:10:00|23178.5|23171.5|23178.5|23171.5|23188.5|23181.5|23178.5|23171.5|88
1601662500000|2020-10-02 18:15:00|23181|23174|23178.5|23171.5|23183.5|23176.5|23178.5|23171.5|46
1601662800000|2020-10-02 18:20:00|23183.5|23176.5|23183.5|23176.5|23183.5|23176.5|23173.5|23166.5|51
1601663100000|2020-10-02 18:25:00|23181|23174|23173.5|23166.5|23183.5|23176.5|23173.5|23166.5|17
1601663400000|2020-10-02 18:30:00|23178.5|23171.5|23168.5|23161.5|23178.5|23171.5|23163.5|23156.5|65
1601663700000|2020-10-02 18:35:00|23163.5|23156.5|23163.5|23156.5|23173.5|23166.5|23163.5|23156.5|36
1601664000000|2020-10-02 18:40:00|23168.5|23161.5|23168.5|23161.5|23173.5|23166.5|23163.5|23156.5|27
1601664300000|2020-10-02 18:45:00|23166|23159|23163.5|23156.5|23178.5|23171.5|23163.5|23156.5|105
1601664600000|2020-10-02 18:50:00|23168.5|23161.5|23166|23159|23168.5|23161.5|23158.5|23151.5|44
1601664900000|2020-10-02 18:55:00|23163.5|23156.5|23173.5|23166.5|23183.5|23176.5|23163.5|23156.5|71
1601665200000|2020-10-02 19:00:00|23176|23169|23168.5|23161.5|23178.5|23171.5|23158.5|23151.5|137
1601665500000|2020-10-02 19:05:00|23166|23159|23168.5|23161.5|23168.5|23161.5|23163.5|23156.5|42
1601665800000|2020-10-02 19:10:00|23173.5|23166.5|23148.5|23141.5|23193.5|23186.5|23143.5|23136.5|566
1601666100000|2020-10-02 19:15:00|23146|23139|23156|23149|23158.5|23151.5|23138.5|23131.5|147
1601666400000|2020-10-02 19:20:00|23153.5|23146.5|23163.5|23156.5|23173.5|23166.5|23153.5|23146.5|48
1601666700000|2020-10-02 19:25:00|23161|23154|23163.5|23156.5|23168.5|23161.5|23158.5|23151.5|40
1601667000000|2020-10-02 19:30:00|23166|23159|23173.5|23166.5|23178.5|23171.5|23158.5|23151.5|117
1601667300000|2020-10-02 19:35:00|23178.5|23171.5|23173.5|23166.5|23178.5|23171.5|23168.5|23161.5|68
1601667600000|2020-10-02 19:40:00|23178.5|23171.5|23173.5|23166.5|23178.5|23171.5|23168.5|23161.5|78
1601667900000|2020-10-02 19:45:00|23168.5|23161.5|23178.5|23171.5|23178.5|23171.5|23163.5|23156.5|98
1601668200000|2020-10-02 19:50:00|23176|23169|23163.5|23156.5|23176|23169|23163.5|23156.5|327
1601668500000|2020-10-02 19:55:00|23168.5|23161.5|23181|23174|23183.5|23176.5|23168.5|23161.5|569
1601668800000|2020-10-02 20:00:00|23178.5|23171.5|23178.5|23171.5|23183.5|23176.5|23173.5|23166.5|573
1601669100000|2020-10-02 20:05:00|23173.5|23166.5|23173.5|23166.5|23178.5|23171.5|23173.5|23166.5|87
1601669400000|2020-10-02 20:10:00|23176|23169|23178.5|23171.5|23178.5|23171.5|23168.5|23161.5|43
1601669700000|2020-10-02 20:15:00|23182.5|23167.5|23190|23175|23192.5|23177.5|23182.5|23167.5|69
1601670000000|2020-10-02 20:20:00|23187.5|23172.5|23187.5|23172.5|23190|23175|23182.5|23167.5|12
1601670300000|2020-10-02 20:25:00|23190|23175|23200|23185|23207.5|23192.5|23187.5|23172.5|177
1601670600000|2020-10-02 20:30:00|23197.5|23182.5|23202.5|23187.5|23212.5|23197.5|23197.5|23182.5|46
1601670900000|2020-10-02 20:35:00|23205|23190|23202.5|23187.5|23207.5|23192.5|23202.5|23187.5|8
1601671200000|2020-10-02 20:40:00|23200|23185|23202.5|23187.5|23202.5|23187.5|23200|23185|3
1601671500000|2020-10-02 20:45:00|23200|23185|23205|23190|23205|23190|23200|23185|18
1601671800000|2020-10-02 20:50:00|23207.5|23192.5|23205|23190|23207.5|23192.5|23202.5|23187.5|10
1601672100000|2020-10-02 20:55:00|23207.5|23192.5|23206.1|23176.1|23215|23200|23200|23176.1|47
1601672400000|2020-10-02 21:00:00|23206.4|23176.4|23206.4|23176.4|23206.4|23176.4|23206.4|23176.4|0
1601848800000|2020-10-04 22:00:00|23292.5|23277.5|23282.5|23267.5|23307.5|23292.5|23277.5|23262.5|118
1601849100000|2020-10-04 22:05:00|23277.5|23262.5|23287.5|23272.5|23287.5|23272.5|23277.5|23262.5|29
1601849400000|2020-10-04 22:10:00|23292.5|23277.5|23292.5|23277.5|23297.5|23282.5|23287.5|23272.5|38
1601849700000|2020-10-04 22:15:00|23290|23275|23272.5|23257.5|23290|23275|23262.5|23247.5|35
1601850000000|2020-10-04 22:20:00|23275|23260|23297.5|23282.5|23297.5|23282.5|23272.5|23257.5|60
1601850300000|2020-10-04 22:25:00|23302.5|23287.5|23322.5|23307.5|23322.5|23307.5|23302.5|23287.5|76
1601850600000|2020-10-04 22:30:00|23327.5|23312.5|23347.4|23332.4|23347.4|23332.4|23327.4|23312.4|33
1601850900000|2020-10-04 22:35:00|23352.4|23337.4|23352.4|23337.4|23352.4|23337.4|23347.4|23332.4|7
1601851200000|2020-10-04 22:40:00|23362.4|23347.4|23357.4|23342.4|23367.4|23352.4|23357.4|23342.4|93
1601851500000|2020-10-04 22:45:00|23354.9|23339.9|23357.4|23342.4|23357.4|23342.4|23347.4|23332.4|26
1601851800000|2020-10-04 22:50:00|23354.9|23339.9|23342.4|23327.4|23354.9|23339.9|23342.4|23327.4|38
1601852100000|2020-10-04 22:55:00|23349.9|23334.9|23367.4|23352.4|23369.9|23354.9|23349.9|23334.9|69
1601852400000|2020-10-04 23:00:00|23364.9|23349.9|23352.4|23337.4|23382.4|23367.4|23347.4|23332.4|97
1601852700000|2020-10-04 23:05:00|23354.9|23339.9|23357.4|23342.4|23364.9|23349.9|23352.4|23337.4|29
1601853000000|2020-10-04 23:10:00|23362.4|23347.4|23372.4|23357.4|23372.4|23357.4|23362.4|23347.4|32
1601853300000|2020-10-04 23:15:00|23367.4|23352.4|23357.4|23342.4|23367.4|23352.4|23357.4|23342.4|35
1601853600000|2020-10-04 23:20:00|23352.4|23337.4|23347.4|23332.4|23357.4|23342.4|23342.4|23327.4|86
1601853900000|2020-10-04 23:25:00|23342.4|23327.4|23337.4|23322.4|23342.4|23327.4|23337.4|23322.4|59
1601854200000|2020-10-04 23:30:00|23332.4|23317.4|23283.4|23276.4|23332.4|23321.4|23278.4|23271.4|32409
1601854500000|2020-10-04 23:35:00|23278.4|23271.4|23298.4|23291.4|23298.4|23291.4|23273.4|23266.4|168
1601854800000|2020-10-04 23:40:00|23295.9|23288.9|23273.4|23266.4|23308.4|23301.4|23268.4|23261.4|399
1601855100000|2020-10-04 23:45:00|23275.9|23268.9|23238.4|23231.4|23275.9|23268.9|23220.9|23213.9|769
1601855400000|2020-10-04 23:50:00|23240.9|23233.9|23243.4|23236.4|23253.4|23246.4|23238.4|23231.4|303
1601855700000|2020-10-04 23:55:00|23245.9|23238.9|23258.4|23251.4|23268.4|23261.4|23243.4|23236.4|540
1601856000000|2020-10-05 00:00:00|23263.4|23256.4|23288.4|23281.4|23290.9|23283.9|23263.4|23256.4|2517
1601856300000|2020-10-05 00:05:00|23293.4|23286.4|23308.4|23301.4|23323.4|23316.4|23278.4|23271.4|2289
1601856600000|2020-10-05 00:10:00|23313.4|23306.4|23328.4|23321.4|23333.4|23326.4|23308.4|23301.4|1786
1601856900000|2020-10-05 00:15:00|23330.9|23323.9|23338.4|23331.4|23343.4|23336.4|23325.9|23318.9|1151
1601857200000|2020-10-05 00:20:00|23343.4|23336.4|23353.4|23346.4|23358.4|23351.4|23333.4|23326.4|1136
1601857500000|2020-10-05 00:25:00|23348.4|23341.4|23353.4|23346.4|23358.4|23351.4|23343.4|23336.4|874
1601857800000|2020-10-05 00:30:00|23355.9|23348.9|23353.4|23346.4|23363.4|23356.4|23343.4|23336.4|729
1601858100000|2020-10-05 00:35:00|23348.4|23341.4|23353.4|23346.4|23358.4|23351.4|23343.4|23336.4|390
1601858400000|2020-10-05 00:40:00|23358.4|23351.4|23338.4|23331.4|23358.4|23351.4|23338.4|23331.4|338
1601858700000|2020-10-05 00:45:00|23343.4|23336.4|23343.4|23336.4|23348.4|23341.4|23333.4|23326.4|657
1601859000000|2020-10-05 00:50:00|23345.9|23338.9|23343.4|23336.4|23353.4|23346.4|23338.4|23331.4|549
1601859300000|2020-10-05 00:55:00|23345.9|23338.9|23348.4|23341.4|23348.4|23341.4|23338.4|23331.4|402
1601859600000|2020-10-05 01:00:00|23345.9|23338.9|23338.4|23331.4|23348.4|23341.4|23333.4|23326.4|568
1601859900000|2020-10-05 01:05:00|23343.4|23336.4|23333.4|23326.4|23343.4|23336.4|23333.4|23326.4|323
1601860200000|2020-10-05 01:10:00|23338.4|23331.4|23323.4|23316.4|23340.9|23333.9|23313.4|23306.4|486
1601860500000|2020-10-05 01:15:00|23320.9|23313.9|23323.4|23316.4|23333.4|23326.4|23313.4|23306.4|542
1601860800000|2020-10-05 01:20:00|23328.4|23321.4|23323.4|23316.4|23333.4|23326.4|23323.4|23316.4|322
1601861100000|2020-10-05 01:25:00|23328.4|23321.4|23323.4|23316.4|23338.4|23331.4|23323.4|23316.4|228
1601861400000|2020-10-05 01:30:00|23325.9|23318.9|23313.4|23306.4|23328.4|23321.4|23310.9|23303.9|410
1601861700000|2020-10-05 01:35:00|23315.9|23308.9|23308.4|23301.4|23318.4|23311.4|23298.4|23291.4|402
1601862000000|2020-10-05 01:40:00|23310.9|23303.9|23313.4|23306.4|23318.4|23311.4|23298.4|23291.4|202
1601862300000|2020-10-05 01:45:00|23310.9|23303.9|23323.4|23316.4|23328.4|23321.4|23308.4|23301.4|281
1601862600000|2020-10-05 01:50:00|23328.4|23321.4|23315.9|23308.9|23328.4|23321.4|23313.4|23306.4|230
1601862900000|2020-10-05 01:55:00|23318.4|23311.4|23318.4|23311.4|23318.4|23311.4|23308.4|23301.4|352
1601863200000|2020-10-05 02:00:00|23320.9|23313.9|23323.4|23316.4|23323.4|23316.4|23308.4|23301.4|432
1601863500000|2020-10-05 02:05:00|23325.9|23318.9|23328.4|23321.4|23328.4|23321.4|23320.9|23313.9|106
1601863800000|2020-10-05 02:10:00|23323.4|23316.4|23323.4|23316.4|23328.4|23321.4|23323.4|23316.4|286
1601864100000|2020-10-05 02:15:00|23325.9|23318.9|23323.4|23316.4|23328.4|23321.4|23318.4|23311.4|104
1601864400000|2020-10-05 02:20:00|23320.9|23313.9|23323.4|23316.4|23328.4|23321.4|23320.9|23313.9|115
1601864700000|2020-10-05 02:25:00|23325.9|23318.9|23323.4|23316.4|23328.4|23321.4|23318.4|23311.4|231
1601865000000|2020-10-05 02:30:00|23320.9|23313.9|23323.4|23316.4|23328.4|23321.4|23318.4|23311.4|136
1601865300000|2020-10-05 02:35:00|23320.9|23313.9|23318.4|23311.4|23323.4|23316.4|23313.4|23306.4|249
1601865600000|2020-10-05 02:40:00|23323.4|23316.4|23318.4|23311.4|23323.4|23316.4|23313.4|23306.4|232
1601865900000|2020-10-05 02:45:00|23320.9|23313.9|23318.4|23311.4|23323.4|23316.4|23318.4|23311.4|32
1601866200000|2020-10-05 02:50:00|23320.9|23313.9|23323.4|23316.4|23323.4|23316.4|23320.9|23313.9|6
1601866500000|2020-10-05 02:55:00|23328.4|23321.4|23323.4|23316.4|23328.4|23321.4|23323.4|23316.4|94
1601866800000|2020-10-05 03:00:00|23325.9|23318.9|23323.4|23316.4|23328.4|23321.4|23318.4|23311.4|112
1601867100000|2020-10-05 03:05:00|23325.9|23318.9|23323.4|23316.4|23328.4|23321.4|23318.4|23311.4|151
1601867400000|2020-10-05 03:10:00|||||||||2
1601867700000|2020-10-05 03:15:00|||||||||41
1601868000000|2020-10-05 03:20:00|23318.4|23311.4|23318.4|23311.4|23318.4|23311.4|23318.4|23311.4|73
1601868300000|2020-10-05 03:25:00|23313.4|23306.4|23318.4|23311.4|23323.4|23316.4|23313.4|23306.4|146
1601868600000|2020-10-05 03:30:00|23320.9|23313.9|23318.4|23311.4|23323.4|23316.4|23303.4|23296.4|657
1601868900000|2020-10-05 03:35:00|23313.4|23306.4|23318.4|23311.4|23318.4|23311.4|23313.4|23306.4|227
1601869200000|2020-10-05 03:40:00|23313.4|23306.4|23308.4|23301.4|23318.4|23311.4|23303.4|23296.4|397
1601869500000|2020-10-05 03:45:00|23313.4|23306.4|23313.4|23306.4|23313.4|23306.4|23303.4|23296.4|270
1601869800000|2020-10-05 03:50:00|23310.9|23303.9|23303.4|23296.4|23318.4|23311.4|23303.4|23296.4|286
1601870100000|2020-10-05 03:55:00|23305.9|23298.9|23283.4|23276.4|23308.4|23301.4|23283.4|23276.4|328
1601870400000|2020-10-05 04:00:00|23288.4|23281.4|23288.4|23281.4|23288.4|23281.4|23283.4|23276.4|329
1601870700000|2020-10-05 04:05:00|23293.4|23286.4|23293.4|23286.4|23298.4|23291.4|23293.4|23286.4|74
1601871000000|2020-10-05 04:10:00|23298.4|23291.4|23298.4|23291.4|23303.4|23296.4|23288.4|23281.4|226
1601871300000|2020-10-05 04:15:00|23303.4|23296.4|23303.4|23296.4|23303.4|23296.4|23298.4|23291.4|129
1601871600000|2020-10-05 04:20:00|23300.9|23293.9|23298.4|23291.4|23303.4|23296.4|23298.4|23291.4|91
1601871900000|2020-10-05 04:25:00|23295.9|23288.9|23293.4|23286.4|23298.4|23291.4|23293.4|23286.4|313
1601872200000|2020-10-05 04:30:00|23298.4|23291.4|23308.4|23301.4|23313.4|23306.4|23298.4|23291.4|176
1601872500000|2020-10-05 04:35:00|23305.9|23298.9|23308.4|23301.4|23308.4|23301.4|23303.4|23296.4|153
1601872800000|2020-10-05 04:40:00|23303.4|23296.4|23308.4|23301.4|23308.4|23301.4|23303.4|23296.4|67
1601873100000|2020-10-05 04:45:00|23305.9|23298.9|23298.4|23291.4|23305.9|23298.9|23298.4|23291.4|44
1601873400000|2020-10-05 04:50:00|23300.9|23293.9|23288.4|23281.4|23300.9|23293.9|23288.4|23281.4|133
1601873700000|2020-10-05 04:55:00|23293.4|23286.4|23293.4|23286.4|23298.4|23291.4|23288.4|23281.4|226
1601874000000|2020-10-05 05:00:00|23298.4|23291.4|23298.4|23291.4|23303.4|23296.4|23293.4|23286.4|490
1601874300000|2020-10-05 05:05:00|23300.9|23293.9|23303.4|23296.4|23308.4|23301.4|23295.9|23288.9|335
1601874600000|2020-10-05 05:10:00|23298.4|23291.4|23305.9|23298.9|23308.4|23301.4|23298.4|23291.4|294
1601874900000|2020-10-05 05:15:00|23303.4|23296.4|23308.4|23301.4|23308.4|23301.4|23303.4|23296.4|318
1601875200000|2020-10-05 05:20:00|23313.4|23306.4|23313.4|23306.4|23318.4|23311.4|23308.4|23301.4|442
1601875500000|2020-10-05 05:25:00|23315.9|23308.9|23320.9|23313.9|23323.4|23316.4|23308.4|23301.4|467
1601875800000|2020-10-05 05:30:00|23318.4|23311.4|23313.4|23306.4|23323.4|23316.4|23313.4|23306.4|250
1601876100000|2020-10-05 05:35:00|23318.4|23311.4|23303.4|23296.4|23318.4|23311.4|23298.4|23291.4|941
1601876400000|2020-10-05 05:40:00|23298.4|23291.4|23293.4|23286.4|23298.4|23291.4|23293.4|23286.4|510
1601876700000|2020-10-05 05:45:00|23298.4|23291.4|23303.4|23296.4|23308.4|23301.4|23293.4|23286.4|613
1601877000000|2020-10-05 05:50:00|23300.9|23293.9|23293.4|23286.4|23303.4|23296.4|23293.4|23286.4|486
1601877300000|2020-10-05 05:55:00|23288.4|23281.4|23293.4|23286.4|23298.4|23291.4|23283.4|23276.4|2220
1601877600000|2020-10-05 06:00:00|23298.4|23291.4|23283.4|23276.4|23303.4|23296.4|23273.4|23266.4|5067
1601877900000|2020-10-05 06:05:00|23288.4|23281.4|23278.4|23271.4|23298.4|23291.4|23273.4|23266.4|2552
1601878200000|2020-10-05 06:10:00|23273.4|23266.4|23288.4|23281.4|23303.4|23296.4|23273.4|23266.4|614
1601878500000|2020-10-05 06:15:00|23285.9|23278.9|23308.4|23301.4|23308.4|23301.4|23283.4|23276.4|300
1601878800000|2020-10-05 06:20:00|23303.4|23296.4|23303.4|23296.4|23303.4|23296.4|23293.4|23286.4|377
1601879100000|2020-10-05 06:25:00|23308.4|23301.4|23313.4|23306.4|23313.4|23306.4|23303.4|23296.4|165
1601879400000|2020-10-05 06:30:00|23308.4|23301.4|23308.4|23301.4|23308.4|23301.4|23308.4|23301.4|24
1601879700000|2020-10-05 06:35:00|23303.4|23296.4|23298.4|23291.4|23303.4|23296.4|23293.4|23286.4|77
1601880000000|2020-10-05 06:40:00|23300.9|23293.9|23303.4|23296.4|23303.4|23296.4|23300.9|23293.9|1
1601880300000|2020-10-05 06:45:00|23305.9|23298.9|23298.4|23291.4|23308.4|23301.4|23298.4|23291.4|13
1601880600000|2020-10-05 06:50:00|23303.4|23296.4|23293.4|23286.4|23303.4|23296.4|23290.9|23283.9|73
1601880900000|2020-10-05 06:55:00|23298.4|23291.4|23313.4|23306.4|23318.4|23311.4|23298.4|23291.4|118
1601881200000|2020-10-05 07:00:00|23308.4|23301.4|23328.4|23321.4|23348.4|23341.4|23305.9|23298.9|430
1601881500000|2020-10-05 07:05:00|23325.9|23318.9|23313.4|23306.4|23338.4|23331.4|23313.4|23306.4|54
1601881800000|2020-10-05 07:10:00|23315.9|23308.9|23278.4|23271.4|23318.4|23311.4|23273.4|23266.4|61
1601882100000|2020-10-05 07:15:00|23283.4|23276.4|23278.4|23271.4|23295.9|23288.9|23278.4|23271.4|101
1601882400000|2020-10-05 07:20:00|23283.4|23276.4|23278.4|23271.4|23293.4|23286.4|23270.9|23263.9|122
1601882700000|2020-10-05 07:25:00|23280.9|23273.9|23268.4|23261.4|23283.4|23276.4|23253.4|23246.4|164
1601883000000|2020-10-05 07:30:00|23273.4|23266.4|23263.4|23256.4|23273.4|23266.4|23248.4|23241.4|177
1601883300000|2020-10-05 07:35:00|23268.4|23261.4|23270.9|23263.9|23283.4|23276.4|23258.4|23251.4|160
1601883600000|2020-10-05 07:40:00|23273.4|23266.4|23268.4|23261.4|23278.4|23271.4|23258.4|23251.4|97
1601883900000|2020-10-05 07:45:00|23265.9|23258.9|23273.4|23266.4|23283.4|23276.4|23265.9|23258.9|73
1601884200000|2020-10-05 07:50:00|23278.4|23271.4|23268.4|23261.4|23278.4|23271.4|23263.4|23256.4|45
1601884500000|2020-10-05 07:55:00|23273.4|23266.4|23268.4|23261.4|23283.4|23276.4|23263.4|23256.4|41
1601884800000|2020-10-05 08:00:00|23263.4|23256.4|23278.4|23271.4|23283.4|23276.4|23263.4|23256.4|85
1601885100000|2020-10-05 08:05:00|23280.9|23273.9|23278.4|23271.4|23288.4|23281.4|23273.4|23266.4|31
1601885400000|2020-10-05 08:10:00|23280.9|23273.9|23293.4|23286.4|23298.4|23291.4|23278.4|23271.4|80
1601885700000|2020-10-05 08:15:00|23298.4|23291.4|23303.4|23296.4|23308.4|23301.4|23293.4|23286.4|120
1601886000000|2020-10-05 08:20:00|23298.4|23291.4|23293.4|23286.4|23308.4|23301.4|23293.4|23286.4|134
1601886300000|2020-10-05 08:25:00|23295.9|23288.9|23298.4|23291.4|23303.4|23296.4|23288.4|23281.4|89
1601886600000|2020-10-05 08:30:00|23300.9|23293.9|23298.4|23291.4|23303.4|23296.4|23293.4|23286.4|61
1601886900000|2020-10-05 08:35:00|23300.9|23293.9|23298.4|23291.4|23313.4|23306.4|23298.4|23291.4|101
1601887200000|2020-10-05 08:40:00|23300.9|23293.9|23303.4|23296.4|23303.4|23296.4|23298.4|23291.4|54
1601887500000|2020-10-05 08:45:00|23305.9|23298.9|23293.4|23286.4|23305.9|23298.9|23293.4|23286.4|65
1601887800000|2020-10-05 08:50:00|23290.9|23283.9|23293.4|23286.4|23298.4|23291.4|23288.4|23281.4|11
1601888100000|2020-10-05 08:55:00|23295.9|23288.9|23290.9|23283.9|23298.4|23291.4|23288.4|23281.4|45
1601888400000|2020-10-05 09:00:00|23288.4|23281.4|23298.4|23291.4|23303.4|23296.4|23283.4|23276.4|78
1601888700000|2020-10-05 09:05:00|23300.9|23293.9|23298.4|23291.4|23300.9|23293.9|23295.9|23288.9|17
1601889000000|2020-10-05 09:10:00|23295.9|23288.9|23300.9|23293.9|23300.9|23293.9|23293.4|23286.4|16
1601889300000|2020-10-05 09:15:00|23298.4|23291.4|23295.9|23288.9|23303.4|23296.4|23293.4|23286.4|38
1601889600000|2020-10-05 09:20:00|23293.4|23286.4|23303.4|23296.4|23308.4|23301.4|23293.4|23286.4|47
1601889900000|2020-10-05 09:25:00|23305.9|23298.9|23300.9|23293.9|23308.4|23301.4|23298.4|23291.4|80
1601890200000|2020-10-05 09:30:00|23298.4|23291.4|23298.4|23291.4|23303.4|23296.4|23293.4|23286.4|28
1601890500000|2020-10-05 09:35:00|23295.9|23288.9|23298.4|23291.4|23303.4|23296.4|23295.9|23288.9|67
1601890800000|2020-10-05 09:40:00|23300.9|23293.9|23303.4|23296.4|23303.4|23296.4|23298.4|23291.4|49
1601891100000|2020-10-05 09:45:00|23298.4|23291.4|23298.4|23291.4|23300.9|23293.9|23293.4|23286.4|59
1601891400000|2020-10-05 09:50:00|23295.9|23288.9|23293.4|23286.4|23298.4|23291.4|23293.4|23286.4|22
1601891700000|2020-10-05 09:55:00|23298.4|23291.4|23298.4|23291.4|23303.4|23296.4|23295.9|23288.9|38
1601892000000|2020-10-05 10:00:00|23295.9|23288.9|23303.4|23296.4|23303.4|23296.4|23288.4|23281.4|142
1601892300000|2020-10-05 10:05:00|23300.9|23293.9|23293.4|23286.4|23303.4|23296.4|23293.4|23286.4|34
1601892600000|2020-10-05 10:10:00|23288.4|23281.4|23288.4|23281.4|23293.4|23286.4|23288.4|23281.4|18
1601892900000|2020-10-05 10:15:00|23283.4|23276.4|23288.4|23281.4|23293.4|23286.4|23283.4|23276.4|38
1601893200000|2020-10-05 10:20:00|23293.4|23286.4|23298.4|23291.4|23300.9|23293.9|23288.4|23281.4|97
1601893500000|2020-10-05 10:25:00|23295.9|23288.9|23298.4|23291.4|23303.4|23296.4|23295.9|23288.9|38
1601893800000|2020-10-05 10:30:00|23303.4|23296.4|23298.4|23291.4|23303.4|23296.4|23298.4|23291.4|30
1601894100000|2020-10-05 10:35:00|23303.4|23296.4|23298.4|23291.4|23303.4|23296.4|23298.4|23291.4|10
1601894400000|2020-10-05 10:40:00|23300.9|23293.9|23298.4|23291.4|23303.4|23296.4|23298.4|23291.4|28
1601894700000|2020-10-05 10:45:00|23303.4|23296.4|23300.9|23293.9|23303.4|23296.4|23298.4|23291.4|19
1601895000000|2020-10-05 10:50:00|23298.4|23291.4|23303.4|23296.4|23303.4|23296.4|23298.4|23291.4|21
1601895300000|2020-10-05 10:55:00|23300.9|23293.9|23308.4|23301.4|23308.4|23301.4|23298.4|23291.4|29
1601895600000|2020-10-05 11:00:00|23313.4|23306.4|23313.4|23306.4|23313.4|23306.4|23308.4|23301.4|43
1601895900000|2020-10-05 11:05:00|23318.4|23311.4|23323.4|23316.4|23325.9|23318.9|23318.4|23311.4|79
1601896200000|2020-10-05 11:10:00|23320.9|23313.9|23318.4|23311.4|23320.9|23313.9|23318.4|23311.4|31
1601896500000|2020-10-05 11:15:00|23313.4|23306.4|23313.4|23306.4|23318.4|23311.4|23313.4|23306.4|66
1601896800000|2020-10-05 11:20:00|23318.4|23311.4|23313.4|23306.4|23318.4|23311.4|23308.4|23301.4|26
1601897100000|2020-10-05 11:25:00|23308.4|23301.4|23308.4|23301.4|23313.4|23306.4|23308.4|23301.4|11
1601897400000|2020-10-05 11:30:00|23310.9|23303.9|23308.4|23301.4|23313.4|23306.4|23308.4|23301.4|44
1601897700000|2020-10-05 11:35:00|23313.4|23306.4|23313.4|23306.4|23318.4|23311.4|23308.4|23301.4|37
1601898000000|2020-10-05 11:40:00|23310.9|23303.9|23313.4|23306.4|23313.4|23306.4|23308.4|23301.4|19
1601898300000|2020-10-05 11:45:00|23315.9|23308.9|23313.4|23306.4|23318.4|23311.4|23313.4|23306.4|22
1601898600000|2020-10-05 11:50:00|23308.4|23301.4|23308.4|23301.4|23313.4|23306.4|23305.9|23298.9|12
1601898900000|2020-10-05 11:55:00|23305.9|23298.9|23303.4|23296.4|23313.4|23306.4|23303.4|23296.4|34
1601899200000|2020-10-05 12:00:00|23298.4|23291.4|23303.4|23296.4|23308.4|23301.4|23298.4|23291.4|90
1601899500000|2020-10-05 12:05:00|23308.4|23301.4|23308.4|23301.4|23313.4|23306.4|23308.4|23301.4|33
1601899800000|2020-10-05 12:10:00|23310.9|23303.9|23303.4|23296.4|23313.4|23306.4|23303.4|23296.4|81
1601900100000|2020-10-05 12:15:00|23305.9|23298.9|23293.4|23286.4|23308.4|23301.4|23293.4|23286.4|37
1601900400000|2020-10-05 12:20:00|23295.9|23288.9|23305.9|23298.9|23308.4|23301.4|23293.4|23286.4|67
1601900700000|2020-10-05 12:25:00|23303.4|23296.4|23303.4|23296.4|23308.4|23301.4|23303.4|23296.4|23
1601901000000|2020-10-05 12:30:00|23308.4|23301.4|23308.4|23301.4|23308.4|23301.4|23303.4|23296.4|52
1601901300000|2020-10-05 12:35:00|23310.9|23303.9|23308.4|23301.4|23310.9|23303.9|23303.4|23296.4|24
1601901600000|2020-10-05 12:40:00|23303.4|23296.4|23308.4|23301.4|23308.4|23301.4|23303.4|23296.4|25
1601901900000|2020-10-05 12:45:00|23313.4|23306.4|23313.4|23306.4|23313.4|23306.4|23308.4|23301.4|24
1601902200000|2020-10-05 12:50:00|23310.9|23303.9|23308.4|23301.4|23313.4|23306.4|23308.4|23301.4|18
1601902500000|2020-10-05 12:55:00|23310.9|23303.9|23313.4|23306.4|23313.4|23306.4|23308.4|23301.4|28
1601902800000|2020-10-05 13:00:00|23318.4|23311.4|23318.4|23311.4|23318.4|23311.4|23313.4|23306.4|45
1601903100000|2020-10-05 13:05:00|23315.9|23308.9|23313.4|23306.4|23318.4|23311.4|23308.4|23301.4|112
1601903400000|2020-10-05 13:10:00|23315.9|23308.9|23318.4|23311.4|23318.4|23311.4|23313.4|23306.4|61
1601903700000|2020-10-05 13:15:00|23315.9|23308.9|23318.4|23311.4|23318.4|23311.4|23313.4|23306.4|26
1601904000000|2020-10-05 13:20:00|23313.4|23306.4|23313.4|23306.4|23318.4|23311.4|23313.4|23306.4|36
1601904300000|2020-10-05 13:25:00|23308.4|23301.4|23313.4|23306.4|23313.4|23306.4|23308.4|23301.4|92
1601904600000|2020-10-05 13:30:00|23315.9|23308.9|23328.4|23321.4|23338.4|23331.4|23308.4|23301.4|225
1601904900000|2020-10-05 13:35:00|23325.9|23318.9|23323.4|23316.4|23328.4|23321.4|23313.4|23306.4|214
1601905200000|2020-10-05 13:40:00|23325.9|23318.9|23328.4|23321.4|23328.4|23321.4|23323.4|23316.4|70
1601905500000|2020-10-05 13:45:00|23330.9|23323.9|23323.4|23316.4|23338.4|23331.4|23320.9|23313.9|148
1601905800000|2020-10-05 13:50:00|23328.4|23321.4|23313.4|23306.4|23328.4|23321.4|23313.4|23306.4|107
1601906100000|2020-10-05 13:55:00|23318.4|23311.4|23318.4|23311.4|23323.4|23316.4|23313.4|23306.4|63
1601906400000|2020-10-05 14:00:00|23323.4|23316.4|23323.4|23316.4|23328.4|23321.4|23313.4|23306.4|124
1601906700000|2020-10-05 14:05:00|23325.9|23318.9|23343.4|23336.4|23343.4|23336.4|23323.4|23316.4|117
1601907000000|2020-10-05 14:10:00|23338.4|23331.4|23343.4|23336.4|23348.4|23341.4|23338.4|23331.4|78
1601907300000|2020-10-05 14:15:00|23348.4|23341.4|23353.4|23346.4|23358.4|23351.4|23345.9|23338.9|183
1601907600000|2020-10-05 14:20:00|23355.9|23348.9|23353.4|23346.4|23360.9|23353.9|23348.4|23341.4|96
1601907900000|2020-10-05 14:25:00|23358.4|23351.4|23353.4|23346.4|23363.4|23356.4|23348.4|23341.4|94
1601908200000|2020-10-05 14:30:00|23358.4|23351.4|23373.4|23366.4|23378.4|23371.4|23358.4|23351.4|298
1601908500000|2020-10-05 14:35:00|23375.9|23368.9|23368.4|23361.4|23378.4|23371.4|23363.4|23356.4|94
1601908800000|2020-10-05 14:40:00|23370.9|23363.9|23378.4|23371.4|23383.4|23376.4|23368.4|23361.4|166
1601909100000|2020-10-05 14:45:00|23373.4|23366.4|23368.4|23361.4|23378.4|23371.4|23358.4|23351.4|219
1601909400000|2020-10-05 14:50:00|23373.4|23366.4|23368.4|23361.4|23378.4|23371.4|23363.4|23356.4|194
1601909700000|2020-10-05 14:55:00|23373.4|23366.4|23368.4|23361.4|23378.4|23371.4|23368.4|23361.4|113
1601910000000|2020-10-05 15:00:00|23373.4|23366.4|23378.4|23371.4|23383.4|23376.4|23363.4|23356.4|130
1601910300000|2020-10-05 15:05:00|23383.4|23376.4|23368.4|23361.4|23383.4|23376.4|23368.4|23361.4|115
1601910600000|2020-10-05 15:10:00|23365.9|23358.9|23363.4|23356.4|23368.4|23361.4|23363.4|23356.4|158
1601910900000|2020-10-05 15:15:00|23365.9|23358.9|23383.4|23376.4|23383.4|23376.4|23363.4|23356.4|169
1601911200000|2020-10-05 15:20:00|23385.9|23378.9|23378.4|23371.4|23388.4|23381.4|23378.4|23371.4|159
1601911500000|2020-10-05 15:25:00|23380.9|23373.9|23373.4|23366.4|23383.4|23376.4|23368.4|23361.4|144
1601911800000|2020-10-05 15:30:00|23368.4|23361.4|23373.4|23366.4|23373.4|23366.4|23368.4|23361.4|72
1601912100000|2020-10-05 15:35:00|23370.9|23363.9|23363.4|23356.4|23373.4|23366.4|23358.4|23351.4|106
1601912400000|2020-10-05 15:40:00|23360.9|23353.9|23358.4|23351.4|23363.4|23356.4|23353.4|23346.4|159
1601912700000|2020-10-05 15:45:00|23355.9|23348.9|23373.4|23366.4|23373.4|23366.4|23353.4|23346.4|145
1601913000000|2020-10-05 15:50:00|23368.4|23361.4|23358.4|23351.4|23373.4|23366.4|23358.4|23351.4|108
1601913300000|2020-10-05 15:55:00|23363.4|23356.4|23363.4|23356.4|23363.4|23356.4|23358.4|23351.4|33
1601913600000|2020-10-05 16:00:00|23360.9|23353.9|23353.4|23346.4|23363.4|23356.4|23353.4|23346.4|43
1601913900000|2020-10-05 16:05:00|23355.9|23348.9|23358.4|23351.4|23358.4|23351.4|23353.4|23346.4|175
1601914200000|2020-10-05 16:10:00|23355.9|23348.9|23363.4|23356.4|23363.4|23356.4|23355.9|23348.9|92
1601914500000|2020-10-05 16:15:00|23360.9|23353.9|23358.4|23351.4|23363.4|23356.4|23358.4|23351.4|67
1601914800000|2020-10-05 16:20:00|||||||||6
1601915100000|2020-10-05 16:25:00|23355.9|23348.9|23358.4|23351.4|23358.4|23351.4|23353.4|23346.4|32
1601915400000|2020-10-05 16:30:00|23363.4|23356.4|23363.4|23356.4|23363.4|23356.4|23358.4|23351.4|78
1601915700000|2020-10-05 16:35:00|23358.4|23351.4|23360.9|23353.9|23363.4|23356.4|23358.4|23351.4|28
1601916000000|2020-10-05 16:40:00|23363.4|23356.4|23368.4|23361.4|23368.4|23361.4|23358.4|23351.4|33
1601916300000|2020-10-05 16:45:00|23365.9|23358.9|23363.4|23356.4|23368.4|23361.4|23363.4|23356.4|46
1601916600000|2020-10-05 16:50:00|23365.9|23358.9|23363.4|23356.4|23368.4|23361.4|23363.4|23356.4|38
1601916900000|2020-10-05 16:55:00|23368.4|23361.4|23363.4|23356.4|23368.4|23361.4|23363.4|23356.4|16
1601917200000|2020-10-05 17:00:00|23368.4|23361.4|23353.4|23346.4|23368.4|23361.4|23353.4|23346.4|56
1601917500000|2020-10-05 17:05:00|||||||||2
1601917800000|2020-10-05 17:10:00|23358.4|23351.4|23358.4|23351.4|23358.4|23351.4|23358.4|23351.4|77
1601918100000|2020-10-05 17:15:00|23355.9|23348.9|23353.4|23346.4|23358.4|23351.4|23353.4|23346.4|30
1601918400000|2020-10-05 17:20:00|23348.4|23341.4|23348.4|23341.4|23350.9|23343.9|23343.4|23336.4|56
1601918700000|2020-10-05 17:25:00|23353.4|23346.4|23353.4|23346.4|23353.4|23346.4|23353.4|23346.4|9
1601919000000|2020-10-05 17:30:00|23348.4|23341.4|23353.4|23346.4|23353.4|23346.4|23348.4|23341.4|59
1601919300000|2020-10-05 17:35:00|||||||||7
1601919600000|2020-10-05 17:40:00|23355.9|23348.9|23355.9|23348.9|23355.9|23348.9|23353.4|23346.4|70
1601919900000|2020-10-05 17:45:00|23353.4|23346.4|23348.4|23341.4|23358.4|23351.4|23343.4|23336.4|97
1601920200000|2020-10-05 17:50:00|23353.4|23346.4|23348.4|23341.4|23353.4|23346.4|23348.4|23341.4|46
1601920500000|2020-10-05 17:55:00|23343.4|23336.4|23338.4|23331.4|23348.4|23341.4|23338.4|23331.4|43
1601920800000|2020-10-05 18:00:00|23340.9|23333.9|23333.4|23326.4|23340.9|23333.9|23333.4|23326.4|59
1601921100000|2020-10-05 18:05:00|23338.4|23331.4|23338.4|23331.4|23343.4|23336.4|23333.4|23326.4|30
1601921400000|2020-10-05 18:10:00|23340.9|23333.9|23343.4|23336.4|23343.4|23336.4|23340.9|23333.9|3
1601921700000|2020-10-05 18:15:00|23348.4|23341.4|23348.4|23341.4|23353.4|23346.4|23348.4|23341.4|33
1601922000000|2020-10-05 18:20:00|23350.9|23343.9|23353.4|23346.4|23353.4|23346.4|23350.9|23343.9|44
1601922300000|2020-10-05 18:25:00|23348.4|23341.4|23343.4|23336.4|23353.4|23346.4|23343.4|23336.4|118
1601922600000|2020-10-05 18:30:00|23348.4|23341.4|23348.4|23341.4|23348.4|23341.4|23345.9|23338.9|54
1601922900000|2020-10-05 18:35:00|23350.9|23343.9|23353.4|23346.4|23358.4|23351.4|23348.4|23341.4|101
1601923200000|2020-10-05 18:40:00|||||||||8
1601923500000|2020-10-05 18:45:00|23355.9|23348.9|23353.4|23346.4|23358.4|23351.4|23353.4|23346.4|49
1601923800000|2020-10-05 18:50:00|23355.9|23348.9|23358.4|23351.4|23360.9|23353.9|23353.4|23346.4|28
1601924100000|2020-10-05 18:55:00|23360.9|23353.9|23373.4|23366.4|23373.4|23366.4|23358.4|23351.4|71
1601924400000|2020-10-05 19:00:00|23368.4|23361.4|23373.4|23366.4|23378.4|23371.4|23368.4|23361.4|94
1601924700000|2020-10-05 19:05:00|23375.9|23368.9|23383.4|23376.4|23383.4|23376.4|23373.4|23366.4|84
1601925000000|2020-10-05 19:10:00|23388.4|23381.4|23393.4|23386.4|23393.4|23386.4|23383.4|23376.4|94
1601925300000|2020-10-05 19:15:00|23398.4|23391.4|23403.4|23396.4|23403.4|23396.4|23398.4|23391.4|182
1601925600000|2020-10-05 19:20:00|23408.4|23401.4|23398.4|23391.4|23408.4|23401.4|23398.4|23391.4|101
1601925900000|2020-10-05 19:25:00|23403.4|23396.4|23408.4|23401.4|23408.4|23401.4|23393.4|23386.4|180
1601926200000|2020-10-05 19:30:00|23405.9|23398.9|23403.4|23396.4|23408.4|23401.4|23403.4|23396.4|83
1601926500000|2020-10-05 19:35:00|23398.4|23391.4|23403.4|23396.4|23408.4|23401.4|23398.4|23391.4|125
1601926800000|2020-10-05 19:40:00|23408.4|23401.4|23398.4|23391.4|23408.4|23401.4|23398.4|23391.4|138
1601927100000|2020-10-05 19:45:00|23403.4|23396.4|23413.4|23406.4|23413.4|23406.4|23398.4|23391.4|301
1601927400000|2020-10-05 19:50:00|23418.4|23411.4|23413.4|23406.4|23418.4|23411.4|23403.4|23396.4|162
1601927700000|2020-10-05 19:55:00|23408.4|23401.4|23415.9|23408.9|23423.4|23416.4|23403.4|23396.4|842
1601928000000|2020-10-05 20:00:00|23418.4|23411.4|23403.4|23396.4|23418.4|23411.4|23403.4|23396.4|120
1601928300000|2020-10-05 20:05:00|23408.4|23401.4|23408.4|23401.4|23413.4|23406.4|23403.4|23396.4|123
1601928600000|2020-10-05 20:10:00|23405.9|23398.9|23408.4|23401.4|23408.4|23401.4|23403.4|23396.4|34
1601928900000|2020-10-05 20:15:00|23412.4|23397.4|23412.4|23397.4|23412.4|23397.4|23412.4|23397.4|4
1601929200000|2020-10-05 20:20:00|23409.9|23394.9|23412.4|23397.4|23412.4|23397.4|23409.9|23394.9|4
1601929500000|2020-10-05 20:25:00|23409.9|23394.9|23422.4|23407.4|23422.4|23407.4|23407.4|23392.4|42
1601929800000|2020-10-05 20:30:00|23419.9|23404.9|23414.9|23399.9|23422.4|23407.4|23412.4|23397.4|55
1601930100000|2020-10-05 20:35:00|23412.4|23397.4|23412.4|23397.4|23417.4|23402.4|23412.4|23397.4|4
1601930400000|2020-10-05 20:40:00|23417.4|23402.4|23407.4|23392.4|23417.4|23402.4|23407.4|23392.4|6
1601930700000|2020-10-05 20:45:00|23404.9|23389.9|23412.4|23397.4|23412.4|23397.4|23402.4|23387.4|82
1601931000000|2020-10-05 20:50:00|23417.4|23402.4|23422.4|23407.4|23432.4|23417.4|23417.4|23402.4|151
1601931300000|2020-10-05 20:55:00|23424.9|23409.9|23430|23400|23432.4|23417.4|23419.9|23399.9|52
1601931600000|2020-10-05 21:00:00|23429.9|23399.9|23433.7|23403.7|23433.7|23403.7|23429.9|23399.9|0
1601931900000|2020-10-05 21:05:00|23433.4|23403.4|23431.6|23401.6|23433.4|23403.4|23431.6|23401.6|0
1601932200000|2020-10-05 21:10:00|23431.5|23401.5|23430.5|23400.5|23432.1|23402.1|23429.9|23399.9|0
1601932500000|2020-10-05 21:15:00|23429.9|23399.9|23432.5|23402.5|23432.5|23402.5|23429.9|23399.9|0
1601932800000|2020-10-05 21:20:00|23432.3|23402.3|23433.4|23403.4|23433.9|23403.9|23431.4|23401.4|0
1601933100000|2020-10-05 21:25:00|23433.6|23403.6|23441.9|23411.9|23441.9|23411.9|23432.4|23402.4|0
1601933400000|2020-10-05 21:30:00|23444.6|23414.6|23451.1|23421.1|23451.3|23421.3|23444.6|23414.6|0
1601933700000|2020-10-05 21:35:00|23450.9|23420.9|23449.6|23419.6|23451.2|23421.2|23449.5|23419.5|0
1601934000000|2020-10-05 21:40:00|23449.9|23419.9|23448.3|23418.3|23450.1|23420.1|23445.6|23415.6|0
1601934300000|2020-10-05 21:45:00|23448.4|23418.4|23448.8|23418.8|23450|23420|23447.9|23417.9|0
1601934600000|2020-10-05 21:50:00|23450.6|23420.6|23449.6|23419.6|23450.6|23420.6|23449.4|23419.4|0
1601934900000|2020-10-05 21:55:00|23448.9|23418.9|23448.3|23418.3|23449.8|23419.8|23447.6|23417.6|0
1601935200000|2020-10-05 22:00:00|23450.9|23420.9|23427.4|23412.4|23453.9|23429.9|23424.9|23409.9|12
1601935500000|2020-10-05 22:05:00|23424.9|23409.9|23414.9|23399.9|23424.9|23409.9|23414.9|23399.9|13
1601935800000|2020-10-05 22:10:00|23417.4|23402.4|23414.9|23399.9|23417.4|23402.4|23414.9|23399.9|2
1601936100000|2020-10-05 22:15:00|23417.4|23402.4|23419.9|23404.9|23422.4|23407.4|23417.4|23402.4|5
1601936400000|2020-10-05 22:20:00|23417.4|23402.4|23427.3|23412.3|23427.3|23412.3|23417.3|23402.3|58
1601937000000|2020-10-05 22:30:00|23429.8|23414.8|23427.3|23412.3|23429.8|23414.8|23427.3|23412.3|0
1601937300000|2020-10-05 22:35:00|23429.8|23414.8|23432.3|23417.3|23432.3|23417.3|23427.3|23412.3|1
1601937600000|2020-10-05 22:40:00|23427.3|23412.3|23427.3|23412.3|23427.3|23412.3|23427.3|23412.3|2
1601938500000|2020-10-05 22:55:00|||||||||1
1601938800000|2020-10-05 23:00:00|23424.8|23409.8|23417.3|23402.3|23427.3|23412.3|23412.3|23397.3|28
1601939100000|2020-10-05 23:05:00|23412.3|23397.3|23407.3|23392.3|23417.3|23402.3|23407.3|23392.3|207
1601939400000|2020-10-05 23:10:00|23402.3|23387.3|23417.3|23402.3|23424.8|23409.8|23402.3|23387.3|50
1601939700000|2020-10-05 23:15:00|23419.8|23404.8|23422.3|23407.3|23427.3|23412.3|23417.3|23402.3|37
1601940000000|2020-10-05 23:20:00|23417.3|23402.3|23417.3|23402.3|23427.3|23412.3|23417.3|23402.3|51
1601940300000|2020-10-05 23:25:00|23412.3|23397.3|23407.3|23392.3|23412.3|23397.3|23407.3|23392.3|17
1601940600000|2020-10-05 23:30:00|23403.3|23396.3|23418.3|23411.3|23433.3|23426.3|23393.3|23386.3|19555
1601940900000|2020-10-05 23:35:00|23415.8|23408.8|23403.3|23396.3|23415.8|23408.8|23403.3|23396.3|122
1601941200000|2020-10-05 23:40:00|23408.3|23401.3|23403.3|23396.3|23413.3|23406.3|23393.3|23386.3|174
1601941500000|2020-10-05 23:45:00|23408.3|23401.3|23403.3|23396.3|23408.3|23401.3|23388.3|23381.3|286
1601941800000|2020-10-05 23:50:00|23405.8|23398.8|23398.3|23391.3|23408.3|23401.3|23395.8|23388.8|180
1601942100000|2020-10-05 23:55:00|23395.8|23388.8|23393.3|23386.3|23398.3|23391.3|23388.3|23381.3|291
1601942400000|2020-10-06 00:00:00|23398.3|23391.3|23383.3|23376.3|23400.8|23393.8|23370.8|23363.8|1516
1601942700000|2020-10-06 00:05:00|23388.3|23381.3|23395.8|23388.8|23398.3|23391.3|23383.3|23376.3|472
1601943000000|2020-10-06 00:10:00|23393.3|23386.3|23373.3|23366.3|23398.3|23391.3|23373.3|23366.3|596
1601943300000|2020-10-06 00:15:00|23375.8|23368.8|23383.3|23376.3|23398.3|23391.3|23375.8|23368.8|414
1601943600000|2020-10-06 00:20:00|23378.3|23371.3|23373.3|23366.3|23383.3|23376.3|23368.3|23361.3|253
1601943900000|2020-10-06 00:25:00|23368.3|23361.3|23348.3|23341.3|23368.3|23361.3|23348.3|23341.3|619
1601944200000|2020-10-06 00:30:00|23353.3|23346.3|23348.3|23341.3|23353.3|23346.3|23338.3|23331.3|433
1601944500000|2020-10-06 00:35:00|23353.3|23346.3|23325.8|23318.8|23353.3|23346.3|23318.3|23311.3|628
1601944800000|2020-10-06 00:40:00|23323.3|23316.3|23330.8|23323.8|23333.3|23326.3|23323.3|23316.3|484
1601945100000|2020-10-06 00:45:00|23333.3|23326.3|23348.3|23341.3|23348.3|23341.3|23323.3|23316.3|326
1601945400000|2020-10-06 00:50:00|23353.3|23346.3|23353.3|23346.3|23358.3|23351.3|23343.3|23336.3|474
1601945700000|2020-10-06 00:55:00|23355.8|23348.8|23373.3|23366.3|23380.8|23373.8|23353.3|23346.3|753
1601946000000|2020-10-06 01:00:00|23375.8|23368.8|23373.3|23366.3|23393.3|23386.3|23373.3|23366.3|609
1601946300000|2020-10-06 01:05:00|23378.3|23371.3|23373.3|23366.3|23383.3|23376.3|23373.3|23366.3|543
1601946600000|2020-10-06 01:10:00|23378.3|23371.3|23373.3|23366.3|23383.3|23376.3|23373.3|23366.3|220
1601946900000|2020-10-06 01:15:00|23370.8|23363.8|23373.3|23366.3|23378.3|23371.3|23363.3|23356.3|533
1601947200000|2020-10-06 01:20:00|23370.8|23363.8|23373.3|23366.3|23373.3|23366.3|23363.3|23356.3|172
1601947500000|2020-10-06 01:25:00|23368.3|23361.3|23368.3|23361.3|23385.8|23378.8|23368.3|23361.3|308
1601947800000|2020-10-06 01:30:00|23370.8|23363.8|23368.3|23361.3|23373.3|23366.3|23360.8|23353.8|415
1601948100000|2020-10-06 01:35:00|23365.8|23358.8|23373.3|23366.3|23375.8|23368.8|23358.3|23351.3|216
1601948400000|2020-10-06 01:40:00|23375.8|23368.8|23383.3|23376.3|23388.3|23381.3|23375.8|23368.8|345
1601948700000|2020-10-06 01:45:00|23385.8|23378.8|23398.3|23391.3|23413.3|23406.3|23385.8|23378.8|841
1601949000000|2020-10-06 01:50:00|23400.8|23393.8|23393.3|23386.3|23408.3|23401.3|23393.3|23386.3|396
1601949300000|2020-10-06 01:55:00|23398.3|23391.3|23383.3|23376.3|23398.3|23391.3|23383.3|23376.3|223
1601949600000|2020-10-06 02:00:00|23385.8|23378.8|23398.3|23391.3|23398.3|23391.3|23385.8|23378.8|165
1601949900000|2020-10-06 02:05:00|23393.3|23386.3|23398.3|23391.3|23413.3|23406.3|23393.3|23386.3|358
1601950200000|2020-10-06 02:10:00|23400.8|23393.8|23403.3|23396.3|23408.3|23401.3|23398.3|23391.3|214
1601950500000|2020-10-06 02:15:00|23405.8|23398.8|23403.3|23396.3|23413.3|23406.3|23403.3|23396.3|167
1601950800000|2020-10-06 02:20:00|23400.8|23393.8|23403.3|23396.3|23413.3|23406.3|23398.3|23391.3|454
1601951100000|2020-10-06 02:25:00|23398.3|23391.3|23398.3|23391.3|23398.3|23391.3|23393.3|23386.3|202
1601951400000|2020-10-06 02:30:00|23395.8|23388.8|23383.3|23376.3|23398.3|23391.3|23383.3|23376.3|288
1601951700000|2020-10-06 02:35:00|23378.3|23371.3|23378.3|23371.3|23383.3|23376.3|23378.3|23371.3|197
1601952000000|2020-10-06 02:40:00|23380.8|23373.8|23378.3|23371.3|23380.8|23373.8|23378.3|23371.3|33
1601952300000|2020-10-06 02:45:00|23380.8|23373.8|23383.3|23376.3|23383.3|23376.3|23378.3|23371.3|127
1601952600000|2020-10-06 02:50:00|23385.8|23378.8|23383.3|23376.3|23388.3|23381.3|23378.3|23371.3|213
1601952900000|2020-10-06 02:55:00|23380.8|23373.8|23388.3|23381.3|23388.3|23381.3|23378.3|23371.3|179
1601953200000|2020-10-06 03:00:00|23385.8|23378.8|23383.3|23376.3|23388.3|23381.3|23383.3|23376.3|132
1601953500000|2020-10-06 03:05:00|23380.8|23373.8|23383.3|23376.3|23388.3|23381.3|23378.3|23371.3|139
1601953800000|2020-10-06 03:10:00|23385.8|23378.8|23385.8|23378.8|23388.3|23381.3|23383.3|23376.3|96
1601954100000|2020-10-06 03:15:00|23388.3|23381.3|23403.3|23396.3|23403.3|23396.3|23383.3|23376.3|120
1601954400000|2020-10-06 03:20:00|23398.3|23391.3|23398.3|23391.3|23403.3|23396.3|23398.3|23391.3|171
1601954700000|2020-10-06 03:25:00|23403.3|23396.3|23393.3|23386.3|23403.3|23396.3|23393.3|23386.3|180
1601955000000|2020-10-06 03:30:00|23395.8|23388.8|23413.3|23406.3|23423.3|23416.3|23395.8|23388.8|571
1601955300000|2020-10-06 03:35:00|23410.8|23403.8|23403.3|23396.3|23413.3|23406.3|23398.3|23391.3|253
1601955600000|2020-10-06 03:40:00|23405.8|23398.8|23408.3|23401.3|23408.3|23401.3|23403.3|23396.3|108
1601955900000|2020-10-06 03:45:00|23413.3|23406.3|23408.3|23401.3|23413.3|23406.3|23403.3|23396.3|151
1601956200000|2020-10-06 03:50:00|23410.8|23403.8|23403.3|23396.3|23413.3|23406.3|23403.3|23396.3|139
1601956500000|2020-10-06 03:55:00|23405.8|23398.8|23393.3|23386.3|23405.8|23398.8|23393.3|23386.3|237
1601956800000|2020-10-06 04:00:00|23388.3|23381.3|23393.3|23386.3|23393.3|23386.3|23388.3|23381.3|109
1601957100000|2020-10-06 04:05:00|23398.3|23391.3|23403.3|23396.3|23403.3|23396.3|23393.3|23386.3|75
1601957400000|2020-10-06 04:10:00|23408.3|23401.3|23398.3|23391.3|23408.3|23401.3|23398.3|23391.3|180
1601957700000|2020-10-06 04:15:00|23403.3|23396.3|23408.3|23401.3|23408.3|23401.3|23398.3|23391.3|175
1601958000000|2020-10-06 04:20:00|23405.8|23398.8|23408.3|23401.3|23408.3|23401.3|23403.3|23396.3|220
1601958300000|2020-10-06 04:25:00|23410.8|23403.8|23413.3|23406.3|23418.3|23411.3|23408.3|23401.3|169
1601958600000|2020-10-06 04:30:00|23415.8|23408.8|23413.3|23406.3|23418.3|23411.3|23413.3|23406.3|354
1601958900000|2020-10-06 04:35:00|23415.8|23408.8|23418.3|23411.3|23423.3|23416.3|23413.3|23406.3|179
1601959200000|2020-10-06 04:40:00|23420.8|23413.8|23418.3|23411.3|23423.3|23416.3|23418.3|23411.3|96
1601959500000|2020-10-06 04:45:00|23423.3|23416.3|23413.3|23406.3|23423.3|23416.3|23413.3|23406.3|162
1601959800000|2020-10-06 04:50:00|23410.8|23403.8|23408.3|23401.3|23413.3|23406.3|23408.3|23401.3|92
1601960100000|2020-10-06 04:55:00|23410.8|23403.8|23413.3|23406.3|23418.3|23411.3|23408.3|23401.3|215
1601960400000|2020-10-06 05:00:00|23408.3|23401.3|23413.3|23406.3|23413.3|23406.3|23408.3|23401.3|102
1601960700000|2020-10-06 05:05:00|23408.3|23401.3|23398.3|23391.3|23413.3|23406.3|23398.3|23391.3|439
1601961000000|2020-10-06 05:10:00|23400.8|23393.8|23398.3|23391.3|23408.3|23401.3|23398.3|23391.3|397
1601961300000|2020-10-06 05:15:00|23403.3|23396.3|23413.3|23406.3|23413.3|23406.3|23403.3|23396.3|396
1601961600000|2020-10-06 05:20:00|23418.3|23411.3|23408.3|23401.3|23418.3|23411.3|23403.3|23396.3|414
1601961900000|2020-10-06 05:25:00|23413.3|23406.3|23408.3|23401.3|23415.8|23408.8|23403.3|23396.3|783
1601962200000|2020-10-06 05:30:00|23405.8|23398.8|23408.3|23401.3|23410.8|23403.8|23398.3|23391.3|895
1601962500000|2020-10-06 05:35:00|23403.3|23396.3|23408.3|23401.3|23413.3|23406.3|23403.3|23396.3|552
1601962800000|2020-10-06 05:40:00|23403.3|23396.3|23413.3|23406.3|23413.3|23406.3|23403.3|23396.3|266
1601963100000|2020-10-06 05:45:00|23415.8|23408.8|23418.3|23411.3|23418.3|23411.3|23413.3|23406.3|505
1601963400000|2020-10-06 05:50:00|23420.8|23413.8|23408.3|23401.3|23423.3|23416.3|23408.3|23401.3|410
1601963700000|2020-10-06 05:55:00|23413.3|23406.3|23418.3|23411.3|23418.3|23411.3|23408.3|23401.3|834
1601964000000|2020-10-06 06:00:00|23415.8|23408.8|23403.3|23396.3|23418.3|23411.3|23398.3|23391.3|2686
1601964300000|2020-10-06 06:05:00|23408.3|23401.3|23413.3|23406.3|23413.3|23406.3|23408.3|23401.3|886
1601964600000|2020-10-06 06:10:00|23408.3|23401.3|23403.3|23396.3|23410.8|23403.8|23398.3|23391.3|385
1601964900000|2020-10-06 06:15:00|23398.3|23391.3|23398.3|23391.3|23403.3|23396.3|23398.3|23391.3|139
1601965200000|2020-10-06 06:20:00|23403.3|23396.3|23403.3|23396.3|23408.3|23401.3|23398.3|23391.3|348
1601965500000|2020-10-06 06:25:00|23408.3|23401.3|23408.3|23401.3|23408.3|23401.3|23403.3|23396.3|13
1601965800000|2020-10-06 06:30:00|23403.3|23396.3|23403.3|23396.3|23403.3|23396.3|23403.3|23396.3|30
1601966100000|2020-10-06 06:35:00|23400.8|23393.8|23378.3|23371.3|23403.3|23396.3|23378.3|23371.3|124
1601966400000|2020-10-06 06:40:00|23375.8|23368.8|23390.8|23383.8|23390.8|23383.8|23375.8|23368.8|85
1601966700000|2020-10-06 06:45:00|23388.3|23381.3|23393.3|23386.3|23393.3|23386.3|23388.3|23381.3|7
1601967000000|2020-10-06 06:50:00|23398.3|23391.3|23398.3|23391.3|23403.3|23396.3|23398.3|23391.3|82
1601967300000|2020-10-06 06:55:00|23400.8|23393.8|23413.3|23406.3|23418.3|23411.3|23400.8|23393.8|46
1601967600000|2020-10-06 07:00:00|23410.8|23403.8|23403.3|23396.3|23413.3|23406.3|23398.3|23391.3|76
1601967900000|2020-10-06 07:05:00|23405.8|23398.8|23420.8|23413.8|23423.3|23416.3|23398.3|23391.3|109
1601968200000|2020-10-06 07:10:00|23418.3|23411.3|23388.3|23381.3|23418.3|23411.3|23383.3|23376.3|125
1601968500000|2020-10-06 07:15:00|23385.8|23378.8|23373.3|23366.3|23388.3|23381.3|23358.3|23351.3|194
1601968800000|2020-10-06 07:20:00|23375.8|23368.8|23383.3|23376.3|23383.3|23376.3|23368.3|23361.3|59
1601969100000|2020-10-06 07:25:00|23378.3|23371.3|23378.3|23371.3|23383.3|23376.3|23373.3|23366.3|117
1601969400000|2020-10-06 07:30:00|23373.3|23366.3|23373.3|23366.3|23383.3|23376.3|23360.8|23353.8|195
1601969700000|2020-10-06 07:35:00|23378.3|23371.3|23373.3|23366.3|23378.3|23371.3|23363.3|23356.3|146
1601970000000|2020-10-06 07:40:00|23378.3|23371.3|23368.3|23361.3|23378.3|23371.3|23363.3|23356.3|73
1601970300000|2020-10-06 07:45:00|23363.3|23356.3|23360.8|23353.8|23363.3|23356.3|23358.3|23351.3|84
1601970600000|2020-10-06 07:50:00|23363.3|23356.3|23353.3|23346.3|23363.3|23356.3|23345.8|23338.8|151
1601970900000|2020-10-06 07:55:00|23358.3|23351.3|23360.8|23353.8|23363.3|23356.3|23355.8|23348.8|66
1601971200000|2020-10-06 08:00:00|23358.3|23351.3|23333.3|23326.3|23365.8|23358.8|23328.3|23321.3|276
1601971500000|2020-10-06 08:05:00|23330.8|23323.8|23328.3|23321.3|23335.8|23328.8|23328.3|23321.3|209
1601971800000|2020-10-06 08:10:00|23333.3|23326.3|23333.3|23326.3|23338.3|23331.3|23323.3|23316.3|148
1601972100000|2020-10-06 08:15:00|23338.3|23331.3|23343.3|23336.3|23343.3|23336.3|23333.3|23326.3|50
1601972400000|2020-10-06 08:20:00|23340.8|23333.8|23333.3|23326.3|23343.3|23336.3|23328.3|23321.3|51
1601972700000|2020-10-06 08:25:00|23330.8|23323.8|23333.3|23326.3|23333.3|23326.3|23328.3|23321.3|22
1601973000000|2020-10-06 08:30:00|23338.3|23331.3|23343.3|23336.3|23343.3|23336.3|23333.3|23326.3|45
1601973300000|2020-10-06 08:35:00|23338.3|23331.3|23338.3|23331.3|23343.3|23336.3|23338.3|23331.3|56
1601973600000|2020-10-06 08:40:00|23333.3|23326.3|23328.3|23321.3|23333.3|23326.3|23318.3|23311.3|67
1601973900000|2020-10-06 08:45:00|23323.3|23316.3|23338.3|23331.3|23338.3|23331.3|23323.3|23316.3|50
1601974200000|2020-10-06 08:50:00|23340.8|23333.8|23338.3|23331.3|23340.8|23333.8|23338.3|23331.3|3
1601974500000|2020-10-06 08:55:00|23335.8|23328.8|23343.3|23336.3|23343.3|23336.3|23333.3|23326.3|40
1601974800000|2020-10-06 09:00:00|23338.3|23331.3|23343.3|23336.3|23343.3|23336.3|23333.3|23326.3|46
1601975100000|2020-10-06 09:05:00|23340.8|23333.8|23348.3|23341.3|23348.3|23341.3|23338.3|23331.3|50
1601975400000|2020-10-06 09:10:00|23345.8|23338.8|23353.3|23346.3|23353.3|23346.3|23343.3|23336.3|62
1601975700000|2020-10-06 09:15:00|23350.8|23343.8|23348.3|23341.3|23353.3|23346.3|23348.3|23341.3|26
1601976000000|2020-10-06 09:20:00|23343.3|23336.3|23350.8|23343.8|23353.3|23346.3|23343.3|23336.3|54
1601976300000|2020-10-06 09:25:00|23353.3|23346.3|23358.3|23351.3|23358.3|23351.3|23348.3|23341.3|33
1601976600000|2020-10-06 09:30:00|23355.8|23348.8|23353.3|23346.3|23358.3|23351.3|23353.3|23346.3|28
1601976900000|2020-10-06 09:35:00|23355.8|23348.8|23358.3|23351.3|23363.3|23356.3|23353.3|23346.3|32
1601977200000|2020-10-06 09:40:00|23363.3|23356.3|23363.3|23356.3|23363.3|23356.3|23358.3|23351.3|15
1601977500000|2020-10-06 09:45:00|23360.8|23353.8|23363.3|23356.3|23365.8|23358.8|23358.3|23351.3|76
1601977800000|2020-10-06 09:50:00|23360.8|23353.8|23363.3|23356.3|23368.3|23361.3|23358.3|23351.3|40
1601978100000|2020-10-06 09:55:00|23358.3|23351.3|23353.3|23346.3|23363.3|23356.3|23353.3|23346.3|71
1601978400000|2020-10-06 10:00:00|23350.8|23343.8|23338.3|23331.3|23353.3|23346.3|23338.3|23331.3|109
1601978700000|2020-10-06 10:05:00|23340.8|23333.8|23343.3|23336.3|23348.3|23341.3|23338.3|23331.3|47
1601979000000|2020-10-06 10:10:00|23345.8|23338.8|23355.8|23348.8|23358.3|23351.3|23343.3|23336.3|99
1601979300000|2020-10-06 10:15:00|23358.3|23351.3|23358.3|23351.3|23358.3|23351.3|23353.3|23346.3|41
1601979600000|2020-10-06 10:20:00|23355.8|23348.8|23358.3|23351.3|23360.8|23353.8|23353.3|23346.3|33
1601979900000|2020-10-06 10:25:00|23363.3|23356.3|23363.3|23356.3|23370.8|23363.8|23358.3|23351.3|98
1601980200000|2020-10-06 10:30:00|23360.8|23353.8|23358.3|23351.3|23363.3|23356.3|23353.3|23346.3|43
1601980500000|2020-10-06 10:35:00|23360.8|23353.8|23358.3|23351.3|23368.3|23361.3|23358.3|23351.3|45
1601980800000|2020-10-06 10:40:00|23360.8|23353.8|23363.3|23356.3|23363.3|23356.3|23358.3|23351.3|22
1601981100000|2020-10-06 10:45:00|23360.8|23353.8|23368.3|23361.3|23368.3|23361.3|23360.8|23353.8|21
1601981400000|2020-10-06 10:50:00|23363.3|23356.3|23358.3|23351.3|23368.3|23361.3|23358.3|23351.3|23
1601981700000|2020-10-06 10:55:00|23353.3|23346.3|23360.8|23353.8|23363.3|23356.3|23343.3|23336.3|81
1601982000000|2020-10-06 11:00:00|23363.3|23356.3|23368.3|23361.3|23368.3|23361.3|23358.3|23351.3|13
1601982300000|2020-10-06 11:05:00|23363.3|23356.3|23363.3|23356.3|23368.3|23361.3|23358.3|23351.3|48
1601982600000|2020-10-06 11:10:00|23360.8|23353.8|23363.3|23356.3|23368.3|23361.3|23355.8|23348.8|39
1601982900000|2020-10-06 11:15:00|23368.3|23361.3|23373.3|23366.3|23373.3|23366.3|23368.3|23361.3|16
1601983200000|2020-10-06 11:20:00|23375.8|23368.8|23373.3|23366.3|23375.8|23368.8|23373.3|23366.3|25
1601983500000|2020-10-06 11:25:00|23375.8|23368.8|23388.3|23381.3|23393.3|23386.3|23373.3|23366.3|110
1601983800000|2020-10-06 11:30:00|23390.8|23383.8|23388.3|23381.3|23398.3|23391.3|23388.3|23381.3|248
1601984100000|2020-10-06 11:35:00|23393.3|23386.3|23398.3|23391.3|23403.3|23396.3|23393.3|23386.3|226
1601984400000|2020-10-06 11:40:00|23400.8|23393.8|23398.3|23391.3|23403.3|23396.3|23398.3|23391.3|63
1601984700000|2020-10-06 11:45:00|23400.8|23393.8|23395.8|23388.8|23403.3|23396.3|23393.3|23386.3|80
1601985000000|2020-10-06 11:50:00|23393.3|23386.3|23393.3|23386.3|23398.3|23391.3|23393.3|23386.3|2
1601985300000|2020-10-06 11:55:00|23398.3|23391.3|23393.3|23386.3|23398.3|23391.3|23393.3|23386.3|21
1601985600000|2020-10-06 12:00:00|23388.3|23381.3|23383.3|23376.3|23388.3|23381.3|23380.8|23373.8|47
1601985900000|2020-10-06 12:05:00|23388.3|23381.3|23388.3|23381.3|23393.3|23386.3|23388.3|23381.3|36
1601986200000|2020-10-06 12:10:00|23393.3|23386.3|23398.3|23391.3|23403.3|23396.3|23390.8|23383.8|947
1601986500000|2020-10-06 12:15:00|23395.8|23388.8|23398.3|23391.3|23398.3|23391.3|23393.3|23386.3|63
1601986800000|2020-10-06 12:20:00|23403.3|23396.3|23408.3|23401.3|23413.3|23406.3|23403.3|23396.3|167
1601987100000|2020-10-06 12:25:00|23405.8|23398.8|23403.3|23396.3|23405.8|23398.8|23393.3|23386.3|123
1601987400000|2020-10-06 12:30:00|23400.8|23393.8|23413.3|23406.3|23418.3|23411.3|23398.3|23391.3|170
1601987700000|2020-10-06 12:35:00|23410.8|23403.8|23408.3|23401.3|23413.3|23406.3|23408.3|23401.3|24
1601988000000|2020-10-06 12:40:00|||||||||118
1601988300000|2020-10-06 12:45:00|23413.3|23406.3|23413.3|23406.3|23413.3|23406.3|23408.3|23401.3|55
1601988600000|2020-10-06 12:50:00|23410.8|23403.8|23408.3|23401.3|23413.3|23406.3|23408.3|23401.3|25
1601988900000|2020-10-06 12:55:00|23410.8|23403.8|23418.3|23411.3|23418.3|23411.3|23408.3|23401.3|150
1601989200000|2020-10-06 13:00:00|23423.3|23416.3|23423.3|23416.3|23428.3|23421.3|23413.3|23406.3|341
1601989500000|2020-10-06 13:05:00|23425.8|23418.8|23423.3|23416.3|23428.3|23421.3|23418.3|23411.3|62
1601989800000|2020-10-06 13:10:00|23425.8|23418.8|23415.8|23408.8|23428.3|23421.3|23413.3|23406.3|85
1601990100000|2020-10-06 13:15:00|23418.3|23411.3|23423.3|23416.3|23428.3|23421.3|23415.8|23408.8|85
1601990400000|2020-10-06 13:20:00|23425.8|23418.8|23423.3|23416.3|23428.3|23421.3|23423.3|23416.3|67
1601990700000|2020-10-06 13:25:00|23420.8|23413.8|23413.3|23406.3|23423.3|23416.3|23413.3|23406.3|40
1601991000000|2020-10-06 13:30:00|23415.8|23408.8|23408.3|23401.3|23418.3|23411.3|23403.3|23396.3|448
1601991300000|2020-10-06 13:35:00|23403.3|23396.3|23388.3|23381.3|23408.3|23401.3|23388.3|23381.3|66
1601991600000|2020-10-06 13:40:00|23390.8|23383.8|23395.8|23388.8|23398.3|23391.3|23388.3|23381.3|200
1601991900000|2020-10-06 13:45:00|23398.3|23391.3|23393.3|23386.3|23398.3|23391.3|23388.3|23381.3|81
1601992200000|2020-10-06 13:50:00|23388.3|23381.3|23383.3|23376.3|23393.3|23386.3|23383.3|23376.3|62
1601992500000|2020-10-06 13:55:00|23388.3|23381.3|23388.3|23381.3|23390.8|23383.8|23383.3|23376.3|74
1601992800000|2020-10-06 14:00:00|23393.3|23386.3|23403.3|23396.3|23403.3|23396.3|23393.3|23386.3|102
1601993100000|2020-10-06 14:05:00|23400.8|23393.8|23398.3|23391.3|23403.3|23396.3|23398.3|23391.3|35
1601993400000|2020-10-06 14:10:00|23403.3|23396.3|23405.8|23398.8|23408.3|23401.3|23398.3|23391.3|88
1601993700000|2020-10-06 14:15:00|23403.3|23396.3|23408.3|23401.3|23413.3|23406.3|23403.3|23396.3|120
1601994000000|2020-10-06 14:20:00|23413.3|23406.3|23403.3|23396.3|23413.3|23406.3|23403.3|23396.3|79
1601994300000|2020-10-06 14:25:00|23405.8|23398.8|23408.3|23401.3|23408.3|23401.3|23403.3|23396.3|92
1601994600000|2020-10-06 14:30:00|23410.8|23403.8|23403.3|23396.3|23413.3|23406.3|23398.3|23391.3|128
1601994900000|2020-10-06 14:35:00|23408.3|23401.3|23403.3|23396.3|23408.3|23401.3|23395.8|23388.8|49
1601995200000|2020-10-06 14:40:00|23408.3|23401.3|23378.3|23371.3|23408.3|23401.3|23363.3|23356.3|281
1601995500000|2020-10-06 14:45:00|23373.3|23366.3|23383.3|23376.3|23393.3|23386.3|23373.3|23366.3|132
1601995800000|2020-10-06 14:50:00|23388.3|23381.3|23388.3|23381.3|23398.3|23391.3|23383.3|23376.3|115
1601996100000|2020-10-06 14:55:00|23383.3|23376.3|23388.3|23381.3|23393.3|23386.3|23383.3|23376.3|63
1601996400000|2020-10-06 15:00:00|23385.8|23378.8|23393.3|23386.3|23398.3|23391.3|23385.8|23378.8|85
1601996700000|2020-10-06 15:05:00|23398.3|23391.3|23393.3|23386.3|23398.3|23391.3|23388.3|23381.3|138
1601997000000|2020-10-06 15:10:00|23388.3|23381.3|23388.3|23381.3|23395.8|23388.8|23383.3|23376.3|115
1601997300000|2020-10-06 15:15:00|23383.3|23376.3|23388.3|23381.3|23393.3|23386.3|23383.3|23376.3|101
1601997600000|2020-10-06 15:20:00|23390.8|23383.8|23378.3|23371.3|23393.3|23386.3|23378.3|23371.3|146
1601997900000|2020-10-06 15:25:00|23375.8|23368.8|23378.3|23371.3|23383.3|23376.3|23373.3|23366.3|115
1601998200000|2020-10-06 15:30:00|23373.3|23366.3|23378.3|23371.3|23383.3|23376.3|23373.3|23366.3|230
1601998500000|2020-10-06 15:35:00|23383.3|23376.3|23383.3|23376.3|23388.3|23381.3|23378.3|23371.3|173
1601998800000|2020-10-06 15:40:00|23388.3|23381.3|23383.3|23376.3|23388.3|23381.3|23378.3|23371.3|94
1601999100000|2020-10-06 15:45:00|23378.3|23371.3|23373.3|23366.3|23383.3|23376.3|23373.3|23366.3|72
1601999400000|2020-10-06 15:50:00|23368.3|23361.3|23363.3|23356.3|23368.3|23361.3|23358.3|23351.3|138
1601999700000|2020-10-06 15:55:00|23360.8|23353.8|23368.3|23361.3|23368.3|23361.3|23360.8|23353.8|52
1602000000000|2020-10-06 16:00:00|23373.3|23366.3|23368.3|23361.3|23373.3|23366.3|23363.3|23356.3|273
1602000300000|2020-10-06 16:05:00|23363.3|23356.3|23373.3|23366.3|23373.3|23366.3|23363.3|23356.3|96
1602000600000|2020-10-06 16:10:00|23378.3|23371.3|23378.3|23371.3|23383.3|23376.3|23373.3|23366.3|44
1602000900000|2020-10-06 16:15:00|23383.3|23376.3|23378.3|23371.3|23383.3|23376.3|23378.3|23371.3|27
1602001200000|2020-10-06 16:20:00|23375.8|23368.8|23383.3|23376.3|23383.3|23376.3|23373.3|23366.3|80
1602001500000|2020-10-06 16:25:00|23378.3|23371.3|23378.3|23371.3|23383.3|23376.3|23378.3|23371.3|31
1602001800000|2020-10-06 16:30:00|23380.8|23373.8|23378.3|23371.3|23383.3|23376.3|23373.3|23366.3|34
1602002100000|2020-10-06 16:35:00|23383.3|23376.3|23378.3|23371.3|23383.3|23376.3|23378.3|23371.3|42
1602002400000|2020-10-06 16:40:00|23383.3|23376.3|23383.3|23376.3|23383.3|23376.3|23378.3|23371.3|58
1602002700000|2020-10-06 16:45:00|23388.3|23381.3|23393.3|23386.3|23395.8|23388.8|23383.3|23376.3|22
1602003000000|2020-10-06 16:50:00|23398.3|23391.3|23403.3|23396.3|23405.8|23398.8|23398.3|23391.3|87
1602003300000|2020-10-06 16:55:00|23398.3|23391.3|23398.3|23391.3|23398.3|23391.3|23398.3|23391.3|34
1602003600000|2020-10-06 17:00:00|23403.3|23396.3|23398.3|23391.3|23403.3|23396.3|23398.3|23391.3|35
1602003900000|2020-10-06 17:05:00|23403.3|23396.3|23408.3|23401.3|23408.3|23401.3|23398.3|23391.3|105
1602004200000|2020-10-06 17:10:00|23403.3|23396.3|23408.3|23401.3|23413.3|23406.3|23403.3|23396.3|112
1602004500000|2020-10-06 17:15:00|23413.3|23406.3|23413.3|23406.3|23413.3|23406.3|23408.3|23401.3|10
1602004800000|2020-10-06 17:20:00|23410.8|23403.8|23403.3|23396.3|23418.3|23411.3|23403.3|23396.3|90
1602005100000|2020-10-06 17:25:00|23405.8|23398.8|23398.3|23391.3|23405.8|23398.8|23398.3|23391.3|144
1602005400000|2020-10-06 17:30:00|23403.3|23396.3|23398.3|23391.3|23403.3|23396.3|23398.3|23391.3|20
1602005700000|2020-10-06 17:35:00|||||||||2
1602006000000|2020-10-06 17:40:00|23403.3|23396.3|23398.3|23391.3|23403.3|23396.3|23398.3|23391.3|70
1602006300000|2020-10-06 17:45:00|23403.3|23396.3|23398.3|23391.3|23403.3|23396.3|23393.3|23386.3|83
1602006600000|2020-10-06 17:50:00|23393.3|23386.3|23403.3|23396.3|23403.3|23396.3|23393.3|23386.3|44
1602006900000|2020-10-06 17:55:00|23398.3|23391.3|23400.8|23393.8|23403.3|23396.3|23398.3|23391.3|49
1602007200000|2020-10-06 18:00:00|23403.3|23396.3|23403.3|23396.3|23403.3|23396.3|23398.3|23391.3|60
1602007500000|2020-10-06 18:05:00|23400.8|23393.8|23413.3|23406.3|23418.3|23411.3|23400.8|23393.8|318
1602007800000|2020-10-06 18:10:00|23410.8|23403.8|23418.3|23411.3|23418.3|23411.3|23408.3|23401.3|182
1602008100000|2020-10-06 18:15:00|23415.8|23408.8|23408.3|23401.3|23418.3|23411.3|23408.3|23401.3|84
1602008400000|2020-10-06 18:20:00|23410.8|23403.8|23418.3|23411.3|23418.3|23411.3|23410.8|23403.8|85
1602008700000|2020-10-06 18:25:00|23413.3|23406.3|23413.3|23406.3|23413.3|23406.3|23413.3|23406.3|12
1602009000000|2020-10-06 18:30:00|23418.3|23411.3|23423.3|23416.3|23423.3|23416.3|23415.8|23408.8|66
1602009300000|2020-10-06 18:35:00|23428.3|23421.3|23418.3|23411.3|23428.3|23421.3|23418.3|23411.3|45
1602009600000|2020-10-06 18:40:00|23420.8|23413.8|23428.3|23421.3|23428.3|23421.3|23418.3|23411.3|41
1602009900000|2020-10-06 18:45:00|23433.3|23426.3|23380.8|23373.8|23433.3|23426.3|23378.3|23371.3|656
1602010200000|2020-10-06 18:50:00|23383.3|23376.3|23273.3|23266.3|23383.3|23376.3|23273.3|23266.3|2314
1602010500000|2020-10-06 18:55:00|23275.8|23268.8|23298.3|23291.3|23318.3|23311.3|23238.3|23231.3|1487
1602010800000|2020-10-06 19:00:00|23293.3|23286.3|23268.3|23261.3|23293.3|23286.3|23248.3|23241.3|1119
1602011100000|2020-10-06 19:05:00|23263.3|23256.3|23268.3|23261.3|23273.3|23266.3|23223.3|23216.3|966
1602011400000|2020-10-06 19:10:00|23270.8|23263.8|23283.3|23276.3|23293.3|23286.3|23253.3|23246.3|446
1602011700000|2020-10-06 19:15:00|23278.3|23271.3|23278.3|23271.3|23303.3|23296.3|23273.3|23266.3|425
1602012000000|2020-10-06 19:20:00|23275.8|23268.8|23265.8|23258.8|23288.3|23281.3|23263.3|23256.3|320
1602012300000|2020-10-06 19:25:00|23263.3|23256.3|23293.3|23286.3|23293.3|23286.3|23263.3|23256.3|535
1602012600000|2020-10-06 19:30:00|23288.3|23281.3|23318.3|23311.3|23318.3|23311.3|23285.8|23278.8|406
1602012900000|2020-10-06 19:35:00|23313.3|23306.3|23298.3|23291.3|23318.3|23311.3|23298.3|23291.3|170
1602013200000|2020-10-06 19:40:00|23303.3|23296.3|23288.3|23281.3|23303.3|23296.3|23278.3|23271.3|348
1602013500000|2020-10-06 19:45:00|23283.3|23276.3|23260.8|23253.8|23293.3|23286.3|23248.3|23241.3|540
1602013800000|2020-10-06 19:50:00|23258.3|23251.3|23263.3|23256.3|23263.3|23256.3|23248.3|23241.3|678
1602014100000|2020-10-06 19:55:00|23268.3|23261.3|23263.3|23256.3|23273.3|23266.3|23258.3|23251.3|723
1602014400000|2020-10-06 20:00:00|23268.3|23261.3|23268.3|23261.3|23278.3|23271.3|23263.3|23256.3|281
1602014700000|2020-10-06 20:05:00|23270.8|23263.8|23268.3|23261.3|23278.3|23271.3|23263.3|23256.3|215
1602015000000|2020-10-06 20:10:00|23265.8|23258.8|23273.3|23266.3|23278.3|23271.3|23265.8|23258.8|26
1602015300000|2020-10-06 20:15:00|23277.3|23262.3|23277.3|23262.3|23279.8|23264.8|23272.3|23257.3|95
1602015600000|2020-10-06 20:20:00|23279.8|23264.8|23277.3|23262.3|23282.3|23267.3|23277.3|23262.3|3
1602015900000|2020-10-06 20:25:00|23272.3|23257.3|23277.3|23262.3|23277.3|23262.3|23272.3|23257.3|10
1602016200000|2020-10-06 20:30:00|23274.8|23259.8|23254.8|23239.8|23274.8|23259.8|23254.8|23239.8|44
1602016500000|2020-10-06 20:35:00|23252.3|23237.3|23252.3|23237.3|23252.3|23237.3|23249.8|23234.8|3
1602016800000|2020-10-06 20:40:00|23247.3|23232.3|23244.8|23229.8|23247.3|23232.3|23244.8|23229.8|18
1602017100000|2020-10-06 20:45:00|23242.3|23227.3|23252.3|23237.3|23252.3|23237.3|23239.8|23224.8|79
1602017400000|2020-10-06 20:50:00|23249.8|23234.8|23232.3|23217.3|23252.3|23237.3|23227.3|23212.3|16
1602017700000|2020-10-06 20:55:00|23234.8|23219.8|23246.3|23216.3|23249|23222.3|23229.8|23214.8|53
1602018000000|2020-10-06 21:00:00|23246.8|23216.8|23256.3|23226.3|23257.5|23227.5|23245.3|23215.3|0
1602018300000|2020-10-06 21:05:00|23255.7|23225.7|23264|23234|23265|23235|23255.7|23225.7|0
1602018600000|2020-10-06 21:10:00|23265|23235|23261.1|23231.1|23268.2|23238.2|23260.5|23230.5|0
1602018900000|2020-10-06 21:15:00|23262.1|23232.1|23263.9|23233.9|23263.9|23233.9|23262.1|23232.1|0
1602019200000|2020-10-06 21:20:00|23262.5|23232.5|23265|23235|23265.5|23235.5|23261.2|23231.2|0
1602019500000|2020-10-06 21:25:00|23265.3|23235.3|23267.4|23237.4|23268.8|23238.8|23263.8|23233.8|0
1602019800000|2020-10-06 21:30:00|23267.7|23237.7|23268.9|23238.9|23270.1|23240.1|23267.7|23237.7|0
1602020100000|2020-10-06 21:35:00|23269.1|23239.1|23269.8|23239.8|23270.7|23240.7|23269|23239|0
1602020400000|2020-10-06 21:40:00|23269.7|23239.7|23270.4|23240.4|23270.4|23240.4|23269.7|23239.7|0
1602020700000|2020-10-06 21:45:00|23271.8|23241.8|23266|23236|23271.8|23241.8|23264.8|23234.8|0
1602021000000|2020-10-06 21:50:00|23265.9|23235.9|23265.7|23235.7|23268.3|23238.3|23265.7|23235.7|0
1602021300000|2020-10-06 21:55:00|23265.8|23235.8|23271.6|23241.6|23271.8|23241.8|23265.8|23235.8|0
1602021600000|2020-10-06 22:00:00|23270.2|23240.2|23249.8|23234.8|23270.2|23242.3|23234.8|23217|96
1602021900000|2020-10-06 22:05:00|23252.3|23237.3|23242.3|23227.3|23252.3|23237.3|23237.3|23222.3|6
1602022200000|2020-10-06 22:10:00|23247.3|23232.3|23244.8|23229.8|23247.3|23232.3|23242.3|23227.3|6
1602022500000|2020-10-06 22:15:00|23247.3|23232.3|23249.8|23234.8|23249.8|23234.8|23247.3|23232.3|3
1602023400000|2020-10-06 22:30:00|23252.3|23237.3|23264.8|23249.8|23267.3|23252.3|23252.3|23237.3|16
1602023700000|2020-10-06 22:35:00|23262.3|23247.3|23257.3|23242.3|23267.3|23252.3|23257.3|23242.3|5
1602024000000|2020-10-06 22:40:00|23259.8|23244.8|23262.3|23247.3|23262.3|23247.3|23257.3|23242.3|9
1602024300000|2020-10-06 22:45:00|23264.8|23249.8|23244.8|23229.8|23264.8|23249.8|23239.8|23224.8|10
1602024600000|2020-10-06 22:50:00|23242.3|23227.3|23234.8|23219.8|23254.8|23239.8|23234.8|23219.8|24
1602024900000|2020-10-06 22:55:00|23232.3|23217.3|23242.3|23227.3|23247.3|23232.3|23229.8|23214.8|9
1602025200000|2020-10-06 23:00:00|23244.8|23229.8|23252.3|23237.3|23252.3|23237.3|23234.8|23219.8|17
1602025500000|2020-10-06 23:05:00|23254.8|23239.8|23254.8|23239.8|23257.3|23242.3|23247.3|23232.3|22
1602025800000|2020-10-06 23:10:00|23257.3|23242.3|23257.3|23242.3|23262.3|23247.3|23247.3|23232.3|28
1602026100000|2020-10-06 23:15:00|23262.3|23247.3|23264.8|23249.8|23272.3|23257.3|23257.3|23242.3|51
1602026400000|2020-10-06 23:20:00|23262.3|23247.3|23267.3|23252.3|23272.3|23257.3|23262.3|23247.3|18
1602026700000|2020-10-06 23:25:00|23269.8|23254.8|23272.3|23257.3|23272.3|23257.3|23262.3|23247.3|48
1602027000000|2020-10-06 23:30:00|23269.8|23254.8|23273.3|23266.3|23278.3|23271.3|23258.3|23251.3|27656
1602027300000|2020-10-06 23:35:00|23275.8|23268.8|23268.3|23261.3|23283.3|23276.3|23253.3|23246.3|199
1602027600000|2020-10-06 23:40:00|23273.3|23266.3|23283.3|23276.3|23288.3|23281.3|23268.3|23261.3|202
1602027900000|2020-10-06 23:45:00|23285.8|23278.8|23283.3|23276.3|23298.3|23291.3|23283.3|23276.3|266
1602028200000|2020-10-06 23:50:00|23278.3|23271.3|23268.3|23261.3|23278.3|23271.3|23268.3|23261.3|192
1602028500000|2020-10-06 23:55:00|23263.3|23256.3|23268.3|23261.3|23273.3|23266.3|23263.3|23256.3|407
1602028800000|2020-10-07 00:00:00|23265.8|23258.8|23293.3|23286.3|23303.3|23296.3|23263.3|23256.3|1409
1602029100000|2020-10-07 00:05:00|23290.8|23283.8|23313.3|23306.3|23313.3|23306.3|23283.3|23276.3|451
1602029400000|2020-10-07 00:10:00|23310.8|23303.8|23298.3|23291.3|23313.3|23306.3|23298.3|23291.3|646
1602029700000|2020-10-07 00:15:00|23303.3|23296.3|23303.3|23296.3|23303.3|23296.3|23293.3|23286.3|633
1602030000000|2020-10-07 00:20:00|23298.3|23291.3|23308.3|23301.3|23313.3|23306.3|23293.3|23286.3|305
1602030300000|2020-10-07 00:25:00|23310.8|23303.8|23303.3|23296.3|23313.3|23306.3|23298.3|23291.3|382
1602030600000|2020-10-07 00:30:00|23308.3|23301.3|23288.3|23281.3|23308.3|23301.3|23288.3|23281.3|228
1602030900000|2020-10-07 00:35:00|23293.3|23286.3|23288.3|23281.3|23298.3|23291.3|23283.3|23276.3|304
1602031200000|2020-10-07 00:40:00|23293.3|23286.3|23308.3|23301.3|23308.3|23301.3|23293.3|23286.3|305
1602031500000|2020-10-07 00:45:00|23313.3|23306.3|23303.3|23296.3|23318.3|23311.3|23303.3|23296.3|467
1602031800000|2020-10-07 00:50:00|23308.3|23301.3|23308.3|23301.3|23313.3|23306.3|23305.8|23298.8|268
1602032100000|2020-10-07 00:55:00|23310.8|23303.8|23318.3|23311.3|23318.3|23311.3|23308.3|23301.3|299
1602032400000|2020-10-07 01:00:00|23315.8|23308.8|23303.3|23296.3|23318.3|23311.3|23298.3|23291.3|740
1602032700000|2020-10-07 01:05:00|23308.3|23301.3|23305.8|23298.8|23318.3|23311.3|23303.3|23296.3|310
1602033000000|2020-10-07 01:10:00|23308.3|23301.3|23313.3|23306.3|23318.3|23311.3|23303.3|23296.3|214
1602033300000|2020-10-07 01:15:00|23315.8|23308.8|23325.8|23318.8|23328.3|23321.3|23313.3|23306.3|592
1602033600000|2020-10-07 01:20:00|23328.3|23321.3|23328.3|23321.3|23328.3|23321.3|23323.3|23316.3|196
1602033900000|2020-10-07 01:25:00|23323.3|23316.3|23323.3|23316.3|23328.3|23321.3|23318.3|23311.3|222
1602034200000|2020-10-07 01:30:00|23320.8|23313.8|23318.3|23311.3|23323.3|23316.3|23308.3|23301.3|401
1602034500000|2020-10-07 01:35:00|23315.8|23308.8|23313.3|23306.3|23323.3|23316.3|23313.3|23306.3|293
1602034800000|2020-10-07 01:40:00|23315.8|23308.8|23318.3|23311.3|23323.3|23316.3|23313.3|23306.3|196
1602035100000|2020-10-07 01:45:00|23320.8|23313.8|23340.8|23333.8|23340.8|23333.8|23320.8|23313.8|468
1602035400000|2020-10-07 01:50:00|23338.3|23331.3|23343.3|23336.3|23343.3|23336.3|23338.3|23331.3|92
1602035700000|2020-10-07 01:55:00|23348.3|23341.3|23358.3|23351.3|23365.8|23358.8|23348.3|23341.3|787
1602036000000|2020-10-07 02:00:00|23363.3|23356.3|23378.3|23371.3|23383.3|23376.3|23360.8|23353.8|969
1602036300000|2020-10-07 02:05:00|23375.8|23368.8|23393.3|23386.3|23398.3|23391.3|23373.3|23366.3|561
1602036600000|2020-10-07 02:10:00|23388.3|23381.3|23378.3|23371.3|23393.3|23386.3|23378.3|23371.3|396
1602036900000|2020-10-07 02:15:00|23375.8|23368.8|23385.8|23378.8|23393.3|23386.3|23373.3|23366.3|607
1602037200000|2020-10-07 02:20:00|23383.3|23376.3|23360.8|23353.8|23388.3|23381.3|23358.3|23351.3|560
1602037500000|2020-10-07 02:25:00|23358.3|23351.3|23363.3|23356.3|23373.3|23366.3|23358.3|23351.3|206
1602037800000|2020-10-07 02:30:00|23365.8|23358.8|23363.3|23356.3|23368.3|23361.3|23348.3|23341.3|406
1602038100000|2020-10-07 02:35:00|23358.3|23351.3|23363.3|23356.3|23363.3|23356.3|23353.3|23346.3|229
1602038400000|2020-10-07 02:40:00|23358.3|23351.3|23348.3|23341.3|23368.3|23361.3|23348.3|23341.3|182
1602038700000|2020-10-07 02:45:00|23353.3|23346.3|23358.3|23351.3|23358.3|23351.3|23353.3|23346.3|158
1602039000000|2020-10-07 02:50:00|23360.8|23353.8|23353.3|23346.3|23363.3|23356.3|23353.3|23346.3|179
1602039300000|2020-10-07 02:55:00|23355.8|23348.8|23348.3|23341.3|23360.8|23353.8|23348.3|23341.3|117
1602039600000|2020-10-07 03:00:00|23350.8|23343.8|23358.3|23351.3|23360.8|23353.8|23348.3|23341.3|199
1602039900000|2020-10-07 03:05:00|23360.8|23353.8|23368.3|23361.3|23368.3|23361.3|23358.3|23351.3|51
1602040200000|2020-10-07 03:10:00|23370.8|23363.8|23368.3|23361.3|23373.3|23366.3|23368.3|23361.3|147
1602040500000|2020-10-07 03:15:00|23370.8|23363.8|23358.3|23351.3|23373.3|23366.3|23353.3|23346.3|193
1602040800000|2020-10-07 03:20:00|23353.3|23346.3|23348.3|23341.3|23358.3|23351.3|23343.3|23336.3|218
1602041100000|2020-10-07 03:25:00|23353.3|23346.3|23363.3|23356.3|23363.3|23356.3|23350.8|23343.8|151
1602041400000|2020-10-07 03:30:00|23365.8|23358.8|23368.3|23361.3|23368.3|23361.3|23353.3|23346.3|345
1602041700000|2020-10-07 03:35:00|23365.8|23358.8|23363.3|23356.3|23368.3|23361.3|23363.3|23356.3|108
1602042000000|2020-10-07 03:40:00|23368.3|23361.3|23363.3|23356.3|23368.3|23361.3|23358.3|23351.3|103
1602042300000|2020-10-07 03:45:00|23360.8|23353.8|23368.3|23361.3|23368.3|23361.3|23353.3|23346.3|194
1602042600000|2020-10-07 03:50:00|23363.3|23356.3|23363.3|23356.3|23365.8|23358.8|23358.3|23351.3|151
1602042900000|2020-10-07 03:55:00|23368.3|23361.3|23368.3|23361.3|23368.3|23361.3|23363.3|23356.3|138
1602043200000|2020-10-07 04:00:00|23373.3|23366.3|23373.3|23366.3|23378.3|23371.3|23368.3|23361.3|237
1602043500000|2020-10-07 04:05:00|23375.8|23368.8|23373.3|23366.3|23378.3|23371.3|23373.3|23366.3|140
1602043800000|2020-10-07 04:10:00|23375.8|23368.8|23378.3|23371.3|23378.3|23371.3|23375.8|23368.8|8
1602044100000|2020-10-07 04:15:00|23383.3|23376.3|23388.3|23381.3|23388.3|23381.3|23383.3|23376.3|142
1602044400000|2020-10-07 04:20:00|23385.8|23378.8|23383.3|23376.3|23388.3|23381.3|23383.3|23376.3|109
1602044700000|2020-10-07 04:25:00|23380.8|23373.8|23380.8|23373.8|23383.3|23376.3|23378.3|23371.3|130
1602045000000|2020-10-07 04:30:00|23378.3|23371.3|23373.3|23366.3|23383.3|23376.3|23363.3|23356.3|355
1602045300000|2020-10-07 04:35:00|23370.8|23363.8|23373.3|23366.3|23373.3|23366.3|23368.3|23361.3|73
1602045600000|2020-10-07 04:40:00|23375.8|23368.8|23373.3|23366.3|23378.3|23371.3|23373.3|23366.3|162
1602045900000|2020-10-07 04:45:00|23378.3|23371.3|23373.3|23366.3|23378.3|23371.3|23373.3|23366.3|221
1602046200000|2020-10-07 04:50:00|23370.8|23363.8|23373.3|23366.3|23373.3|23366.3|23368.3|23361.3|57
1602046500000|2020-10-07 04:55:00|23378.3|23371.3|23373.3|23366.3|23378.3|23371.3|23373.3|23366.3|46
1602046800000|2020-10-07 05:00:00|23378.3|23371.3|23373.3|23366.3|23378.3|23371.3|23373.3|23366.3|112
1602047100000|2020-10-07 05:05:00|23378.3|23371.3|23373.3|23366.3|23378.3|23371.3|23373.3|23366.3|402
1602047400000|2020-10-07 05:10:00|||||||||27
1602047700000|2020-10-07 05:15:00|23375.8|23368.8|23368.3|23361.3|23378.3|23371.3|23368.3|23361.3|319
1602048000000|2020-10-07 05:20:00|23363.3|23356.3|23363.3|23356.3|23365.8|23358.8|23363.3|23356.3|232
1602048300000|2020-10-07 05:25:00|23358.3|23351.3|23368.3|23361.3|23368.3|23361.3|23358.3|23351.3|933
1602048600000|2020-10-07 05:30:00|23373.3|23366.3|23378.3|23371.3|23378.3|23371.3|23368.3|23361.3|466
1602048900000|2020-10-07 05:35:00|23380.8|23373.8|23403.3|23396.3|23403.3|23396.3|23378.3|23371.3|1124
1602049200000|2020-10-07 05:40:00|23408.3|23401.3|23413.3|23406.3|23423.3|23416.3|23403.3|23396.3|1791
1602049500000|2020-10-07 05:45:00|23410.8|23403.8|23408.3|23401.3|23413.3|23406.3|23403.3|23396.3|544
1602049800000|2020-10-07 05:50:00|23403.3|23396.3|23403.3|23396.3|23408.3|23401.3|23398.3|23391.3|661
1602050100000|2020-10-07 05:55:00|23398.3|23391.3|23398.3|23391.3|23398.3|23391.3|23388.3|23381.3|1420
1602050400000|2020-10-07 06:00:00|23403.3|23396.3|23388.3|23381.3|23408.3|23401.3|23388.3|23381.3|3274
1602050700000|2020-10-07 06:05:00|23393.3|23386.3|23393.3|23386.3|23403.3|23396.3|23393.3|23386.3|1582
1602051000000|2020-10-07 06:10:00|23395.8|23388.8|23413.3|23406.3|23413.3|23406.3|23393.3|23386.3|352
1602051300000|2020-10-07 06:15:00|23418.3|23411.3|23423.3|23416.3|23433.3|23426.3|23418.3|23411.3|660
1602051600000|2020-10-07 06:20:00|23428.3|23421.3|23423.3|23416.3|23433.3|23426.3|23418.3|23411.3|456
1602051900000|2020-10-07 06:25:00|23418.3|23411.3|23413.3|23406.3|23423.3|23416.3|23410.8|23403.8|63
1602052200000|2020-10-07 06:30:00|23418.3|23411.3|23413.3|23406.3|23418.3|23411.3|23413.3|23406.3|48
1602052500000|2020-10-07 06:35:00|23418.3|23411.3|23423.3|23416.3|23423.3|23416.3|23413.3|23406.3|38
1602052800000|2020-10-07 06:40:00|23420.8|23413.8|23418.3|23411.3|23423.3|23416.3|23413.3|23406.3|20
1602053100000|2020-10-07 06:45:00|23413.3|23406.3|23408.3|23401.3|23418.3|23411.3|23408.3|23401.3|28
1602053400000|2020-10-07 06:50:00|||||||||41
1602053700000|2020-10-07 06:55:00|23403.3|23396.3|23423.3|23416.3|23423.3|23416.3|23403.3|23396.3|17
1602054000000|2020-10-07 07:00:00|23428.3|23421.3|23423.3|23416.3|23438.3|23431.3|23418.3|23411.3|164
1602054300000|2020-10-07 07:05:00|23425.8|23418.8|23453.3|23446.3|23468.3|23461.3|23423.3|23416.3|231
1602054600000|2020-10-07 07:10:00|23455.8|23448.8|23445.8|23438.8|23463.3|23456.3|23438.3|23431.3|154
1602054900000|2020-10-07 07:15:00|23448.3|23441.3|23443.3|23436.3|23463.3|23456.3|23443.3|23436.3|101
1602055200000|2020-10-07 07:20:00|23445.8|23438.8|23453.3|23446.3|23458.3|23451.3|23443.3|23436.3|141
1602055500000|2020-10-07 07:25:00|23448.3|23441.3|23448.3|23441.3|23458.3|23451.3|23443.3|23436.3|106
1602055800000|2020-10-07 07:30:00|23453.3|23446.3|23458.3|23451.3|23473.3|23466.3|23448.3|23441.3|219
1602056100000|2020-10-07 07:35:00|23455.8|23448.8|23453.3|23446.3|23468.3|23461.3|23448.3|23441.3|218
1602056400000|2020-10-07 07:40:00|23455.8|23448.8|23448.3|23441.3|23458.3|23451.3|23448.3|23441.3|89
1602056700000|2020-10-07 07:45:00|23453.3|23446.3|23463.3|23456.3|23463.3|23456.3|23443.3|23436.3|152
1602057000000|2020-10-07 07:50:00|23460.8|23453.8|23463.3|23456.3|23463.3|23456.3|23455.8|23448.8|68
1602057300000|2020-10-07 07:55:00|23468.3|23461.3|23458.3|23451.3|23468.3|23461.3|23453.3|23446.3|38
1602057600000|2020-10-07 08:00:00|23455.8|23448.8|23458.3|23451.3|23463.3|23456.3|23453.3|23446.3|118
1602057900000|2020-10-07 08:05:00|23460.8|23453.8|23448.3|23441.3|23463.3|23456.3|23438.3|23431.3|101
1602058200000|2020-10-07 08:10:00|23453.3|23446.3|23438.3|23431.3|23453.3|23446.3|23438.3|23431.3|71
1602058500000|2020-10-07 08:15:00|23435.8|23428.8|23433.3|23426.3|23443.3|23436.3|23433.3|23426.3|245
1602058800000|2020-10-07 08:20:00|23428.3|23421.3|23433.3|23426.3|23438.3|23431.3|23423.3|23416.3|137
1602059100000|2020-10-07 08:25:00|23428.3|23421.3|23423.3|23416.3|23433.3|23426.3|23423.3|23416.3|79
1602059400000|2020-10-07 08:30:00|23418.3|23411.3|23433.3|23426.3|23433.3|23426.3|23418.3|23411.3|71
1602059700000|2020-10-07 08:35:00|23435.8|23428.8|23443.3|23436.3|23448.3|23441.3|23433.3|23426.3|73
1602060000000|2020-10-07 08:40:00|23445.8|23438.8|23438.3|23431.3|23448.3|23441.3|23433.3|23426.3|42
1602060300000|2020-10-07 08:45:00|23443.3|23436.3|23443.3|23436.3|23448.3|23441.3|23438.3|23431.3|34
1602060600000|2020-10-07 08:50:00|23438.3|23431.3|23443.3|23436.3|23448.3|23441.3|23438.3|23431.3|69
1602060900000|2020-10-07 08:55:00|23445.8|23438.8|23443.3|23436.3|23448.3|23441.3|23443.3|23436.3|73
1602061200000|2020-10-07 09:00:00|23440.8|23433.8|23443.3|23436.3|23443.3|23436.3|23438.3|23431.3|90
1602061500000|2020-10-07 09:05:00|23448.3|23441.3|23438.3|23431.3|23448.3|23441.3|23438.3|23431.3|59
1602061800000|2020-10-07 09:10:00|23433.3|23426.3|23435.8|23428.8|23438.3|23431.3|23433.3|23426.3|105
1602062100000|2020-10-07 09:15:00|23438.3|23431.3|23438.3|23431.3|23438.3|23431.3|23433.3|23426.3|27
1602062400000|2020-10-07 09:20:00|23433.3|23426.3|23438.3|23431.3|23443.3|23436.3|23433.3|23426.3|21
1602062700000|2020-10-07 09:25:00|23433.3|23426.3|23428.3|23421.3|23435.8|23428.8|23428.3|23421.3|32
1602063000000|2020-10-07 09:30:00|23433.3|23426.3|23433.3|23426.3|23438.3|23431.3|23428.3|23421.3|39
1602063300000|2020-10-07 09:35:00|23435.8|23428.8|23438.3|23431.3|23438.3|23431.3|23433.3|23426.3|6
1602063600000|2020-10-07 09:40:00|23443.3|23436.3|23443.3|23436.3|23448.3|23441.3|23438.3|23431.3|41
1602063900000|2020-10-07 09:45:00|23448.3|23441.3|23438.3|23431.3|23448.3|23441.3|23438.3|23431.3|41
1602064200000|2020-10-07 09:50:00|23440.8|23433.8|23438.3|23431.3|23440.8|23433.8|23438.3|23431.3|0
1602064500000|2020-10-07 09:55:00|23433.3|23426.3|23433.3|23426.3|23438.3|23431.3|23428.3|23421.3|79
1602064800000|2020-10-07 10:00:00|23428.3|23421.3|23443.3|23436.3|23443.3|23436.3|23428.3|23421.3|92
1602065100000|2020-10-07 10:05:00|23448.3|23441.3|23438.3|23431.3|23448.3|23441.3|23438.3|23431.3|176
1602065400000|2020-10-07 10:10:00|23433.3|23426.3|23443.3|23436.3|23448.3|23441.3|23433.3|23426.3|19
1602065700000|2020-10-07 10:15:00|||||||||29
1602066000000|2020-10-07 10:20:00|23440.8|23433.8|23448.3|23441.3|23448.3|23441.3|23438.3|23431.3|44
1602066300000|2020-10-07 10:25:00|23443.3|23436.3|23443.3|23436.3|23448.3|23441.3|23443.3|23436.3|4
1602066600000|2020-10-07 10:30:00|23440.8|23433.8|23443.3|23436.3|23443.3|23436.3|23438.3|23431.3|73
1602066900000|2020-10-07 10:35:00|23438.3|23431.3|23440.8|23433.8|23443.3|23436.3|23438.3|23431.3|8
1602067200000|2020-10-07 10:40:00|23443.3|23436.3|23433.3|23426.3|23443.3|23436.3|23433.3|23426.3|14
1602067500000|2020-10-07 10:45:00|23438.3|23431.3|23438.3|23431.3|23438.3|23431.3|23433.3|23426.3|21
1602067800000|2020-10-07 10:50:00|23435.8|23428.8|23448.3|23441.3|23448.3|23441.3|23433.3|23426.3|24
1602068100000|2020-10-07 10:55:00|23453.3|23446.3|23453.3|23446.3|23458.3|23451.3|23448.3|23441.3|190
1602068400000|2020-10-07 11:00:00|23448.3|23441.3|23448.3|23441.3|23453.3|23446.3|23443.3|23436.3|131
1602068700000|2020-10-07 11:05:00|23450.8|23443.8|23443.3|23436.3|23450.8|23443.8|23443.3|23436.3|29
1602069000000|2020-10-07 11:10:00|23445.8|23438.8|23438.3|23431.3|23448.3|23441.3|23433.3|23426.3|46
1602069300000|2020-10-07 11:15:00|23433.3|23426.3|23433.3|23426.3|23433.3|23426.3|23428.3|23421.3|51
1602069600000|2020-10-07 11:20:00|23430.8|23423.8|23430.8|23423.8|23433.3|23426.3|23428.3|23421.3|51
1602069900000|2020-10-07 11:25:00|23428.3|23421.3|23433.3|23426.3|23433.3|23426.3|23428.3|23421.3|47
1602070200000|2020-10-07 11:30:00|23428.3|23421.3|23433.3|23426.3|23433.3|23426.3|23428.3|23421.3|44
1602070500000|2020-10-07 11:35:00|23438.3|23431.3|23433.3|23426.3|23438.3|23431.3|23433.3|23426.3|24
1602070800000|2020-10-07 11:40:00|23438.3|23431.3|23438.3|23431.3|23438.3|23431.3|23435.8|23428.8|28
1602071100000|2020-10-07 11:45:00|23435.8|23428.8|23438.3|23431.3|23443.3|23436.3|23435.8|23428.8|27
1602071400000|2020-10-07 11:50:00|23435.8|23428.8|23438.3|23431.3|23438.3|23431.3|23433.3|23426.3|19
1602071700000|2020-10-07 11:55:00|23433.3|23426.3|23443.3|23436.3|23443.3|23436.3|23433.3|23426.3|51
1602072000000|2020-10-07 12:00:00|23440.8|23433.8|23438.3|23431.3|23443.3|23436.3|23435.8|23428.8|33
1602072300000|2020-10-07 12:05:00|23443.3|23436.3|23443.3|23436.3|23448.3|23441.3|23438.3|23431.3|101
1602072600000|2020-10-07 12:10:00|23445.8|23438.8|23438.3|23431.3|23448.3|23441.3|23438.3|23431.3|27
1602072900000|2020-10-07 12:15:00|23440.8|23433.8|23443.3|23436.3|23448.3|23441.3|23438.3|23431.3|14
1602073200000|2020-10-07 12:20:00|23438.3|23431.3|23438.3|23431.3|23443.3|23436.3|23438.3|23431.3|21
1602073500000|2020-10-07 12:25:00|23440.8|23433.8|23438.3|23431.3|23443.3|23436.3|23433.3|23426.3|43
1602073800000|2020-10-07 12:30:00|23440.8|23433.8|23438.3|23431.3|23443.3|23436.3|23438.3|23431.3|74
1602074100000|2020-10-07 12:35:00|23443.3|23436.3|23443.3|23436.3|23443.3|23436.3|23438.3|23431.3|29
1602074400000|2020-10-07 12:40:00|23440.8|23433.8|23448.3|23441.3|23448.3|23441.3|23440.8|23433.8|87
1602074700000|2020-10-07 12:45:00|23443.3|23436.3|23443.3|23436.3|23448.3|23441.3|23443.3|23436.3|113
1602075000000|2020-10-07 12:50:00|23440.8|23433.8|23443.3|23436.3|23443.3|23436.3|23438.3|23431.3|33
1602075300000|2020-10-07 12:55:00|23445.8|23438.8|23438.3|23431.3|23448.3|23441.3|23438.3|23431.3|107
1602075600000|2020-10-07 13:00:00|23440.8|23433.8|23433.3|23426.3|23443.3|23436.3|23433.3|23426.3|128
1602075900000|2020-10-07 13:05:00|23435.8|23428.8|23438.3|23431.3|23438.3|23431.3|23433.3|23426.3|28
1602076200000|2020-10-07 13:10:00|||||||||1
1602076500000|2020-10-07 13:15:00|23435.8|23428.8|23433.3|23426.3|23438.3|23431.3|23428.3|23421.3|101
1602076800000|2020-10-07 13:20:00|23428.3|23421.3|23430.8|23423.8|23433.3|23426.3|23428.3|23421.3|27
1602077100000|2020-10-07 13:25:00|23433.3|23426.3|23433.3|23426.3|23433.3|23426.3|23428.3|23421.3|78
1602077400000|2020-10-07 13:30:00|23435.8|23428.8|23443.3|23436.3|23453.3|23446.3|23433.3|23426.3|386
1602077700000|2020-10-07 13:35:00|23448.3|23441.3|23433.3|23426.3|23448.3|23441.3|23433.3|23426.3|249
1602078000000|2020-10-07 13:40:00|23438.3|23431.3|23438.3|23431.3|23443.3|23436.3|23433.3|23426.3|162
1602078300000|2020-10-07 13:45:00|23443.3|23436.3|23443.3|23436.3|23448.3|23441.3|23433.3|23426.3|98
1602078600000|2020-10-07 13:50:00|23440.8|23433.8|23443.3|23436.3|23450.8|23443.8|23438.3|23431.3|99
1602078900000|2020-10-07 13:55:00|23448.3|23441.3|23438.3|23431.3|23448.3|23441.3|23433.3|23426.3|207
1602079200000|2020-10-07 14:00:00|23433.3|23426.3|23433.3|23426.3|23438.3|23431.3|23428.3|23421.3|183
1602079500000|2020-10-07 14:05:00|23430.8|23423.8|23433.3|23426.3|23438.3|23431.3|23425.8|23418.8|179
1602079800000|2020-10-07 14:10:00|23435.8|23428.8|23423.3|23416.3|23438.3|23431.3|23418.3|23411.3|154
1602080100000|2020-10-07 14:15:00|23418.3|23411.3|23443.3|23436.3|23443.3|23436.3|23418.3|23411.3|113
1602080400000|2020-10-07 14:20:00|23438.3|23431.3|23448.3|23441.3|23453.3|23446.3|23438.3|23431.3|188
1602080700000|2020-10-07 14:25:00|23450.8|23443.8|23453.3|23446.3|23458.3|23451.3|23448.3|23441.3|116
1602081000000|2020-10-07 14:30:00|23448.3|23441.3|23463.3|23456.3|23468.3|23461.3|23448.3|23441.3|412
1602081300000|2020-10-07 14:35:00|23460.8|23453.8|23453.3|23446.3|23463.3|23456.3|23448.3|23441.3|136
1602081600000|2020-10-07 14:40:00|23448.3|23441.3|23448.3|23441.3|23458.3|23451.3|23443.3|23436.3|163
1602081900000|2020-10-07 14:45:00|23453.3|23446.3|23453.3|23446.3|23453.3|23446.3|23443.3|23436.3|110
1602082200000|2020-10-07 14:50:00|23448.3|23441.3|23453.3|23446.3|23453.3|23446.3|23448.3|23441.3|33
1602082500000|2020-10-07 14:55:00|23448.3|23441.3|23448.3|23441.3|23458.3|23451.3|23448.3|23441.3|164
1602082800000|2020-10-07 15:00:00|23450.8|23443.8|23458.3|23451.3|23458.3|23451.3|23448.3|23441.3|78
1602083100000|2020-10-07 15:05:00|23453.3|23446.3|23458.3|23451.3|23463.3|23456.3|23453.3|23446.3|125
1602083400000|2020-10-07 15:10:00|23460.8|23453.8|23458.3|23451.3|23463.3|23456.3|23453.3|23446.3|114
1602083700000|2020-10-07 15:15:00|23453.3|23446.3|23458.3|23451.3|23460.8|23453.8|23453.3|23446.3|81
1602084000000|2020-10-07 15:20:00|23453.3|23446.3|23463.3|23456.3|23463.3|23456.3|23453.3|23446.3|77
1602084300000|2020-10-07 15:25:00|23460.8|23453.8|23463.3|23456.3|23468.3|23461.3|23453.3|23446.3|165
1602084600000|2020-10-07 15:30:00|23458.3|23451.3|23463.3|23456.3|23468.3|23461.3|23458.3|23451.3|142
1602084900000|2020-10-07 15:35:00|23468.3|23461.3|23463.3|23456.3|23468.3|23461.3|23458.3|23451.3|90
1602085200000|2020-10-07 15:40:00|23468.3|23461.3|23463.3|23456.3|23468.3|23461.3|23458.3|23451.3|52
1602085500000|2020-10-07 15:45:00|||||||||1
1602085800000|2020-10-07 15:50:00|23468.3|23461.3|23458.3|23451.3|23468.3|23461.3|23458.3|23451.3|96
1602086100000|2020-10-07 15:55:00|||||||||33
1602086400000|2020-10-07 16:00:00|23463.3|23456.3|23458.3|23451.3|23463.3|23456.3|23458.3|23451.3|83
1602086700000|2020-10-07 16:05:00|23463.3|23456.3|23458.3|23451.3|23463.3|23456.3|23458.3|23451.3|46
1602087000000|2020-10-07 16:10:00|23463.3|23456.3|23463.3|23456.3|23463.3|23456.3|23460.8|23453.8|67
1602087300000|2020-10-07 16:15:00|23468.3|23461.3|23463.3|23456.3|23468.3|23461.3|23458.3|23451.3|131
1602087600000|2020-10-07 16:20:00|||||||||31
1602087900000|2020-10-07 16:25:00|23465.8|23458.8|23433.3|23426.3|23468.3|23461.3|23423.3|23416.3|551
1602088200000|2020-10-07 16:30:00|23430.8|23423.8|23453.3|23446.3|23458.3|23451.3|23430.8|23423.8|136
1602088500000|2020-10-07 16:35:00|23450.8|23443.8|23448.3|23441.3|23453.3|23446.3|23445.8|23438.8|139
1602088800000|2020-10-07 16:40:00|23453.3|23446.3|23448.3|23441.3|23453.3|23446.3|23448.3|23441.3|83
1602089100000|2020-10-07 16:45:00|23443.3|23436.3|23448.3|23441.3|23450.8|23443.8|23443.3|23436.3|36
1602089400000|2020-10-07 16:50:00|23443.3|23436.3|23443.3|23436.3|23445.8|23438.8|23438.3|23431.3|22
1602089700000|2020-10-07 16:55:00|23448.3|23441.3|23448.3|23441.3|23448.3|23441.3|23443.3|23436.3|38
1602090000000|2020-10-07 17:00:00|23443.3|23436.3|23448.3|23441.3|23448.3|23441.3|23443.3|23436.3|65
1602090300000|2020-10-07 17:05:00|23453.3|23446.3|23448.3|23441.3|23453.3|23446.3|23448.3|23441.3|22
1602090600000|2020-10-07 17:10:00|23443.3|23436.3|23443.3|23436.3|23448.3|23441.3|23443.3|23436.3|50
1602090900000|2020-10-07 17:15:00|23448.3|23441.3|23448.3|23441.3|23448.3|23441.3|23443.3|23436.3|27
1602091200000|2020-10-07 17:20:00|23445.8|23438.8|23448.3|23441.3|23453.3|23446.3|23443.3|23436.3|67
1602091500000|2020-10-07 17:25:00|23450.8|23443.8|23443.3|23436.3|23453.3|23446.3|23443.3|23436.3|24
1602091800000|2020-10-07 17:30:00|23448.3|23441.3|23448.3|23441.3|23448.3|23441.3|23443.3|23436.3|16
1602092100000|2020-10-07 17:35:00|23443.3|23436.3|23448.3|23441.3|23448.3|23441.3|23443.3|23436.3|33
1602092400000|2020-10-07 17:40:00|23453.3|23446.3|23458.3|23451.3|23463.3|23456.3|23453.3|23446.3|91
1602092700000|2020-10-07 17:45:00|23453.3|23446.3|23463.3|23456.3|23463.3|23456.3|23453.3|23446.3|147
1602093000000|2020-10-07 17:50:00|23468.3|23461.3|23473.3|23466.3|23473.3|23466.3|23468.3|23461.3|15
1602093300000|2020-10-07 17:55:00|23468.3|23461.3|23463.3|23456.3|23473.3|23466.3|23458.3|23451.3|129
1602093600000|2020-10-07 18:00:00|23465.8|23458.8|23458.3|23451.3|23468.3|23461.3|23458.3|23451.3|126
1602093900000|2020-10-07 18:05:00|23453.3|23446.3|23448.3|23441.3|23458.3|23451.3|23443.3|23436.3|217
1602094200000|2020-10-07 18:10:00|23453.3|23446.3|23448.3|23441.3|23453.3|23446.3|23445.8|23438.8|34
1602094500000|2020-10-07 18:15:00|23453.3|23446.3|23468.3|23461.3|23468.3|23461.3|23448.3|23441.3|96
1602094800000|2020-10-07 18:20:00|23473.3|23466.3|23478.3|23471.3|23483.3|23476.3|23468.3|23461.3|164
1602095100000|2020-10-07 18:25:00|23480.8|23473.8|23478.3|23471.3|23483.3|23476.3|23478.3|23471.3|44
1602095400000|2020-10-07 18:30:00|23483.3|23476.3|23483.3|23476.3|23493.3|23486.3|23483.3|23476.3|110
1602095700000|2020-10-07 18:35:00|23478.3|23471.3|23478.3|23471.3|23488.3|23481.3|23478.3|23471.3|103
1602096000000|2020-10-07 18:40:00|23483.3|23476.3|23473.3|23466.3|23483.3|23476.3|23468.3|23461.3|79
1602096300000|2020-10-07 18:45:00|23478.3|23471.3|23478.3|23471.3|23483.3|23476.3|23475.8|23468.8|36
1602096600000|2020-10-07 18:50:00|23483.3|23476.3|23483.3|23476.3|23488.3|23481.3|23478.3|23471.3|32
1602096900000|2020-10-07 18:55:00|23488.3|23481.3|23488.3|23481.3|23488.3|23481.3|23483.3|23476.3|45
1602097200000|2020-10-07 19:00:00|23485.8|23478.8|23488.3|23481.3|23493.3|23486.3|23483.3|23476.3|120
1602097500000|2020-10-07 19:05:00|23493.3|23486.3|23493.3|23486.3|23498.3|23491.3|23488.3|23481.3|75
1602097800000|2020-10-07 19:10:00|23495.8|23488.8|23498.3|23491.3|23498.3|23491.3|23493.3|23486.3|70
1602098100000|2020-10-07 19:15:00|23493.3|23486.3|23498.3|23491.3|23498.3|23491.3|23493.3|23486.3|133
1602098400000|2020-10-07 19:20:00|||||||||28
1602098700000|2020-10-07 19:25:00|23495.8|23488.8|23498.3|23491.3|23498.3|23491.3|23493.3|23486.3|57
1602099000000|2020-10-07 19:30:00|23495.8|23488.8|23493.3|23486.3|23498.3|23491.3|23493.3|23486.3|90
1602099300000|2020-10-07 19:35:00|23490.8|23483.8|23493.3|23486.3|23498.3|23491.3|23488.3|23481.3|106
1602099600000|2020-10-07 19:40:00|23498.3|23491.3|23493.3|23486.3|23498.3|23491.3|23493.3|23486.3|100
1602099900000|2020-10-07 19:45:00|23490.8|23483.8|23498.3|23491.3|23498.3|23491.3|23488.3|23481.3|98
1602100200000|2020-10-07 19:50:00|23493.3|23486.3|23498.3|23491.3|23498.3|23491.3|23493.3|23486.3|126
1602100500000|2020-10-07 19:55:00|23495.8|23488.8|23498.3|23491.3|23503.3|23496.3|23488.3|23481.3|674
1602100800000|2020-10-07 20:00:00|23493.3|23486.3|23503.3|23496.3|23503.3|23496.3|23493.3|23486.3|200
1602101100000|2020-10-07 20:05:00|23498.3|23491.3|23498.3|23491.3|23498.3|23491.3|23495.8|23488.8|79
1602101400000|2020-10-07 20:10:00|23495.8|23488.8|23498.3|23491.3|23498.3|23491.3|23493.3|23486.3|47
1602101700000|2020-10-07 20:15:00|23502.3|23487.3|23502.3|23487.3|23502.3|23487.3|23502.3|23487.3|0
1602102000000|2020-10-07 20:20:00|23504.8|23489.8|23507.3|23492.3|23507.3|23492.3|23504.8|23489.8|9
1602102300000|2020-10-07 20:25:00|23502.3|23487.3|23497.3|23482.3|23502.3|23487.3|23497.3|23482.3|29
1602102600000|2020-10-07 20:30:00|23499.8|23484.8|23504.8|23489.8|23507.3|23492.3|23497.3|23482.3|17
1602102900000|2020-10-07 20:35:00|23502.3|23487.3|23502.3|23487.3|23507.3|23492.3|23502.3|23487.3|18
1602103200000|2020-10-07 20:40:00|23499.8|23484.8|23502.3|23487.3|23502.3|23487.3|23497.3|23482.3|7
1602103500000|2020-10-07 20:45:00|23499.8|23484.8|23499.8|23484.8|23504.8|23489.8|23497.3|23482.3|37
1602103800000|2020-10-07 20:50:00|23502.3|23487.3|23502.3|23487.3|23502.3|23487.3|23502.3|23487.3|4
1602104100000|2020-10-07 20:55:00|23499.8|23484.8|23516.8|23486.8|23517.4|23497.3|23499.8|23482.2|57
1602104400000|2020-10-07 21:00:00|23515.6|23485.6|23517.6|23487.6|23518.4|23488.4|23514.4|23484.4|0
1602104700000|2020-10-07 21:05:00|23518.4|23488.4|23514.5|23484.5|23518.4|23488.4|23514|23484|0
1602105000000|2020-10-07 21:10:00|23514.3|23484.3|23514.8|23484.8|23517.1|23487.1|23514.1|23484.1|0
1602105300000|2020-10-07 21:15:00|23517.1|23487.1|23517.2|23487.2|23517.5|23487.5|23515.9|23485.9|0
1602105600000|2020-10-07 21:20:00|23514.9|23484.9|23513|23483|23514.9|23484.9|23513|23483|0
1602105900000|2020-10-07 21:25:00|23514.2|23484.2|23516.1|23486.1|23516.1|23486.1|23511.7|23481.7|0
1602106200000|2020-10-07 21:30:00|23516.4|23486.4|23516.4|23486.4|23516.4|23486.4|23516.3|23486.3|0
1602106500000|2020-10-07 21:35:00|23517.9|23487.9|23516.3|23486.3|23517.9|23487.9|23516.2|23486.2|0
1602106800000|2020-10-07 21:40:00|23516|23486|23513.3|23483.3|23516.2|23486.2|23513.3|23483.3|0
1602107100000|2020-10-07 21:45:00|23513.2|23483.2|23514.3|23484.3|23514.5|23484.5|23511.9|23481.9|0
1602107400000|2020-10-07 21:50:00|23514.7|23484.7|23515|23485|23515|23485|23514.3|23484.3|0
1602107700000|2020-10-07 21:55:00|23514.7|23484.7|23512.7|23482.7|23514.9|23484.9|23512.4|23482.4|0
1602108000000|2020-10-07 22:00:00|23502.1|23472.1|23517.3|23502.3|23522.3|23507.3|23497.3|23472.1|50
1602108300000|2020-10-07 22:05:00|23519.8|23504.8|23517.3|23502.3|23519.8|23504.8|23517.3|23502.3|1
1602108600000|2020-10-07 22:10:00|23512.3|23497.3|23507.3|23492.3|23512.3|23497.3|23507.3|23492.3|4
1602108900000|2020-10-07 22:15:00|23512.3|23497.3|23504.8|23489.8|23512.3|23497.3|23502.3|23487.3|5
1602109200000|2020-10-07 22:20:00|23507.3|23492.3|23517.3|23502.3|23519.8|23504.8|23504.8|23489.8|18
1602109500000|2020-10-07 22:25:00|23514.8|23499.8|23514.8|23499.8|23517.3|23502.3|23514.8|23499.8|3
1602109800000|2020-10-07 22:30:00|23517.3|23502.3|23517.3|23502.3|23519.8|23504.8|23517.3|23502.3|0
1602110100000|2020-10-07 22:35:00|23519.8|23504.8|23517.3|23502.3|23519.8|23504.8|23517.3|23502.3|2
1602110400000|2020-10-07 22:40:00|23519.8|23504.8|23517.3|23502.3|23519.8|23504.8|23517.3|23502.3|0
1602110700000|2020-10-07 22:45:00|23519.8|23504.8|23514.8|23499.8|23522.3|23507.3|23514.8|23499.8|15
1602111000000|2020-10-07 22:50:00|23512.3|23497.3|23517.3|23502.3|23519.8|23504.8|23512.3|23497.3|6
1602111300000|2020-10-07 22:55:00|23514.8|23499.8|23514.8|23499.8|23514.8|23499.8|23514.8|23499.8|0
1602111600000|2020-10-07 23:00:00|23517.3|23502.3|23512.3|23497.3|23517.3|23502.3|23512.3|23497.3|2
1602111900000|2020-10-07 23:05:00|||||||||2
1602112200000|2020-10-07 23:10:00|23507.3|23492.3|23507.3|23492.3|23507.3|23492.3|23507.3|23492.3|13
1602112500000|2020-10-07 23:15:00|23509.8|23494.8|23512.3|23497.3|23512.3|23497.3|23507.3|23492.3|9
1602112800000|2020-10-07 23:20:00|||||||||7
1602113100000|2020-10-07 23:25:00|23507.3|23492.3|23502.3|23487.3|23512.3|23497.3|23497.3|23482.3|74
1602113400000|2020-10-07 23:30:00|23497.3|23482.3|23498.3|23491.3|23500.8|23493.8|23488.3|23481.3|16961
1602113700000|2020-10-07 23:35:00|23500.8|23493.8|23508.3|23501.3|23513.3|23506.3|23500.8|23493.8|147
1602114000000|2020-10-07 23:40:00|23503.3|23496.3|23488.3|23481.3|23503.3|23496.3|23483.3|23476.3|300
1602114300000|2020-10-07 23:45:00|23483.3|23476.3|23503.3|23496.3|23508.3|23501.3|23483.3|23476.3|268
1602114600000|2020-10-07 23:50:00|23498.3|23491.3|23493.3|23486.3|23503.3|23496.3|23493.3|23486.3|71
1602114900000|2020-10-07 23:55:00|23488.3|23481.3|23488.3|23481.3|23488.3|23481.3|23488.3|23481.3|127
1602115200000|2020-10-08 00:00:00|23493.3|23486.3|23473.3|23466.3|23498.3|23491.3|23463.3|23456.3|1688
1602115500000|2020-10-08 00:05:00|23468.3|23461.3|23473.3|23466.3|23483.3|23476.3|23463.3|23456.3|505
1602115800000|2020-10-08 00:10:00|23470.8|23463.8|23477.6|23470.6|23483.3|23476.3|23463.3|23456.3|314
1602116100000|2020-10-08 00:15:00|23472.6|23465.6|23482.6|23475.6|23482.6|23475.6|23467.6|23460.6|524
1602116400000|2020-10-08 00:20:00|23485.1|23478.1|23512.6|23505.6|23517.6|23510.6|23482.6|23475.6|583
1602116700000|2020-10-08 00:25:00|23515.1|23508.1|23522.6|23515.6|23522.6|23515.6|23497.6|23490.6|425
1602117000000|2020-10-08 00:30:00|23517.6|23510.6|23517.6|23510.6|23522.6|23515.6|23512.6|23505.6|335
1602117300000|2020-10-08 00:35:00|23512.6|23505.6|23507.6|23500.6|23512.6|23505.6|23502.6|23495.6|176
1602117600000|2020-10-08 00:40:00|23502.6|23495.6|23502.6|23495.6|23502.6|23495.6|23492.6|23485.6|248
1602117900000|2020-10-08 00:45:00|23497.6|23490.6|23517.6|23510.6|23517.6|23510.6|23492.6|23485.6|338
1602118200000|2020-10-08 00:50:00|23520.1|23513.1|23532.6|23525.6|23532.6|23525.6|23517.6|23510.6|516
1602118500000|2020-10-08 00:55:00|23527.6|23520.6|23522.6|23515.6|23532.6|23525.6|23517.6|23510.6|674
1602118800000|2020-10-08 01:00:00|23527.6|23520.6|23512.6|23505.6|23537.6|23530.6|23512.6|23505.6|400
1602119100000|2020-10-08 01:05:00|23510.1|23503.1|23527.6|23520.6|23532.6|23525.6|23507.6|23500.6|234
1602119400000|2020-10-08 01:10:00|23530.1|23523.1|23537.6|23530.6|23547.6|23540.6|23530.1|23523.1|646
1602119700000|2020-10-08 01:15:00|23542.6|23535.6|23552.6|23545.6|23552.6|23545.6|23532.6|23525.6|517
1602120000000|2020-10-08 01:20:00|23547.6|23540.6|23547.6|23540.6|23557.6|23550.6|23537.6|23530.6|823
1602120300000|2020-10-08 01:25:00|23545.1|23538.1|23545.1|23538.1|23547.6|23540.6|23535.1|23528.1|196
1602120600000|2020-10-08 01:30:00|23547.6|23540.6|23540.1|23533.1|23547.6|23540.6|23522.6|23515.6|394
1602120900000|2020-10-08 01:35:00|23542.6|23535.6|23562.6|23555.6|23572.6|23565.6|23537.6|23530.6|743
1602121200000|2020-10-08 01:40:00|23560.1|23553.1|23567.6|23560.6|23567.6|23560.6|23552.6|23545.6|374
1602121500000|2020-10-08 01:45:00|23562.6|23555.6|23562.6|23555.6|23567.6|23560.6|23552.6|23545.6|430
1602121800000|2020-10-08 01:50:00|23565.1|23558.1|23592.6|23585.6|23592.6|23585.6|23562.6|23555.6|567
1602122100000|2020-10-08 01:55:00|23587.6|23580.6|23637.6|23630.6|23657.6|23650.6|23587.6|23580.6|2556
1602122400000|2020-10-08 02:00:00|23640.1|23633.1|23642.6|23635.6|23652.6|23645.6|23637.6|23630.6|959
1602122700000|2020-10-08 02:05:00|23645.1|23638.1|23647.6|23640.6|23652.6|23645.6|23642.6|23635.6|305
1602123000000|2020-10-08 02:10:00|23652.6|23645.6|23647.6|23640.6|23662.6|23655.6|23642.6|23635.6|834
1602123300000|2020-10-08 02:15:00|23652.6|23645.6|23632.6|23625.6|23657.6|23650.6|23632.6|23625.6|636
1602123600000|2020-10-08 02:20:00|23627.6|23620.6|23632.6|23625.6|23632.6|23625.6|23622.6|23615.6|409
1602123900000|2020-10-08 02:25:00|23630.1|23623.1|23622.6|23615.6|23632.6|23625.6|23617.6|23610.6|408
1602124200000|2020-10-08 02:30:00|23617.6|23610.6|23622.6|23615.6|23627.6|23620.6|23607.6|23600.6|418
1602124500000|2020-10-08 02:35:00|23620.1|23613.1|23632.6|23625.6|23637.6|23630.6|23617.6|23610.6|153
1602124800000|2020-10-08 02:40:00|23627.6|23620.6|23642.6|23635.6|23642.6|23635.6|23627.6|23620.6|222
1602125100000|2020-10-08 02:45:00|23637.6|23630.6|23662.6|23655.6|23672.6|23665.6|23637.6|23630.6|502
1602125400000|2020-10-08 02:50:00|23660.1|23653.1|23667.6|23660.6|23667.6|23660.6|23652.6|23645.6|196
1602125700000|2020-10-08 02:55:00|23670.1|23663.1|23677.6|23670.6|23682.6|23675.6|23657.6|23650.6|426
1602126000000|2020-10-08 03:00:00|23682.6|23675.6|23672.6|23665.6|23687.6|23680.6|23667.6|23660.6|161
1602126300000|2020-10-08 03:05:00|23677.6|23670.6|23672.6|23665.6|23682.6|23675.6|23672.6|23665.6|147
1602126600000|2020-10-08 03:10:00|23675.1|23668.1|23667.6|23660.6|23677.6|23670.6|23667.6|23660.6|130
1602126900000|2020-10-08 03:15:00|23662.6|23655.6|23667.6|23660.6|23675.1|23668.1|23660.1|23653.1|174
1602127200000|2020-10-08 03:20:00|23665.1|23658.1|23652.6|23645.6|23665.1|23658.1|23652.6|23645.6|202
1602127500000|2020-10-08 03:25:00|23650.1|23643.1|23647.6|23640.6|23657.6|23650.6|23647.6|23640.6|211
1602127800000|2020-10-08 03:30:00|23650.1|23643.1|23652.6|23645.6|23662.6|23655.6|23647.6|23640.6|392
1602128100000|2020-10-08 03:35:00|23650.1|23643.1|23647.6|23640.6|23652.6|23645.6|23637.6|23630.6|209
1602128400000|2020-10-08 03:40:00|23652.6|23645.6|23657.6|23650.6|23662.6|23655.6|23647.6|23640.6|141
1602128700000|2020-10-08 03:45:00|23660.1|23653.1|23677.6|23670.6|23692.6|23685.6|23657.6|23650.6|717
1602129000000|2020-10-08 03:50:00|23675.1|23668.1|23657.6|23650.6|23675.1|23668.1|23657.6|23650.6|194
1602129300000|2020-10-08 03:55:00|23655.1|23648.1|23642.6|23635.6|23657.6|23650.6|23637.6|23630.6|372
1602129600000|2020-10-08 04:00:00|23645.1|23638.1|23647.6|23640.6|23652.6|23645.6|23642.6|23635.6|235
1602129900000|2020-10-08 04:05:00|23642.6|23635.6|23647.6|23640.6|23647.6|23640.6|23637.6|23630.6|155
1602130200000|2020-10-08 04:10:00|23642.6|23635.6|23632.6|23625.6|23642.6|23635.6|23627.6|23620.6|331
1602130500000|2020-10-08 04:15:00|23627.6|23620.6|23632.6|23625.6|23637.6|23630.6|23617.6|23610.6|704
1602130800000|2020-10-08 04:20:00|23635.1|23628.1|23632.6|23625.6|23637.6|23630.6|23632.6|23625.6|130
1602131100000|2020-10-08 04:25:00|23627.6|23620.6|23637.6|23630.6|23642.6|23635.6|23625.1|23618.1|246
1602131400000|2020-10-08 04:30:00|23632.6|23625.6|23632.6|23625.6|23637.6|23630.6|23627.6|23620.6|149
1602131700000|2020-10-08 04:35:00|23635.1|23628.1|23642.6|23635.6|23647.6|23640.6|23632.6|23625.6|387
1602132000000|2020-10-08 04:40:00|23637.6|23630.6|23642.6|23635.6|23642.6|23635.6|23632.6|23625.6|165
1602132300000|2020-10-08 04:45:00|23640.1|23633.1|23647.6|23640.6|23647.6|23640.6|23637.6|23630.6|114
1602132600000|2020-10-08 04:50:00|23642.6|23635.6|23652.6|23645.6|23657.6|23650.6|23642.6|23635.6|403
1602132900000|2020-10-08 04:55:00|23655.1|23648.1|23657.6|23650.6|23657.6|23650.6|23647.6|23640.6|223
1602133200000|2020-10-08 05:00:00|23655.1|23648.1|23652.6|23645.6|23662.6|23655.6|23650.1|23643.1|387
1602133500000|2020-10-08 05:05:00|23647.6|23640.6|23637.6|23630.6|23652.6|23645.6|23637.6|23630.6|294
1602133800000|2020-10-08 05:10:00|23642.6|23635.6|23642.6|23635.6|23642.6|23635.6|23637.6|23630.6|152
1602134100000|2020-10-08 05:15:00|23640.1|23633.1|23647.6|23640.6|23647.6|23640.6|23632.6|23625.6|641
1602134400000|2020-10-08 05:20:00|23650.1|23643.1|23637.6|23630.6|23652.6|23645.6|23637.6|23630.6|289
1602134700000|2020-10-08 05:25:00|23640.1|23633.1|23632.6|23625.6|23642.6|23635.6|23622.6|23615.6|718
1602135000000|2020-10-08 05:30:00|23637.6|23630.6|23632.6|23625.6|23642.6|23635.6|23627.6|23620.6|545
1602135300000|2020-10-08 05:35:00|23635.1|23628.1|23637.6|23630.6|23642.6|23635.6|23632.6|23625.6|455
1602135600000|2020-10-08 05:40:00|23640.1|23633.1|23637.6|23630.6|23642.6|23635.6|23637.6|23630.6|233
1602135900000|2020-10-08 05:45:00|23642.6|23635.6|23632.6|23625.6|23642.6|23635.6|23632.6|23625.6|176
1602136200000|2020-10-08 05:50:00|23637.6|23630.6|23632.6|23625.6|23637.6|23630.6|23632.6|23625.6|202
1602136500000|2020-10-08 05:55:00|23635.1|23628.1|23627.6|23620.6|23642.6|23635.6|23622.6|23615.6|1794
1602136800000|2020-10-08 06:00:00|23632.6|23625.6|23672.6|23665.6|23682.6|23675.6|23632.6|23625.6|3274
1602137100000|2020-10-08 06:05:00|23670.1|23663.1|23672.6|23665.6|23677.6|23670.6|23667.6|23660.6|1392
1602137400000|2020-10-08 06:10:00|23677.6|23670.6|23627.6|23620.6|23687.6|23680.6|23617.6|23610.6|1086
1602137700000|2020-10-08 06:15:00|23632.6|23625.6|23647.6|23640.6|23662.6|23655.6|23632.6|23625.6|711
1602138000000|2020-10-08 06:20:00|23650.1|23643.1|23647.6|23640.6|23662.6|23655.6|23647.6|23640.6|270
1602138300000|2020-10-08 06:25:00|23645.1|23638.1|23647.6|23640.6|23650.1|23643.1|23637.6|23630.6|143
1602138600000|2020-10-08 06:30:00|23642.6|23635.6|23642.6|23635.6|23657.6|23650.6|23642.6|23635.6|53
1602138900000|2020-10-08 06:35:00|23645.1|23638.1|23667.6|23660.6|23667.6|23660.6|23642.6|23635.6|182
1602139200000|2020-10-08 06:40:00|23670.1|23663.1|23657.6|23650.6|23672.6|23665.6|23657.6|23650.6|118
1602139500000|2020-10-08 06:45:00|23662.6|23655.6|23662.6|23655.6|23667.6|23660.6|23657.6|23650.6|48
1602139800000|2020-10-08 06:50:00|23657.6|23650.6|23667.6|23660.6|23667.6|23660.6|23657.6|23650.6|50
1602140100000|2020-10-08 06:55:00|23672.6|23665.6|23662.6|23655.6|23672.6|23665.6|23657.6|23650.6|37
1602140400000|2020-10-08 07:00:00|23660.1|23653.1|23672.6|23665.6|23682.6|23675.6|23657.6|23650.6|203
1602140700000|2020-10-08 07:05:00|23675.1|23668.1|23677.6|23670.6|23692.6|23685.6|23667.6|23660.6|140
1602141000000|2020-10-08 07:10:00|23680.1|23673.1|23667.6|23660.6|23682.6|23675.6|23667.6|23660.6|68
1602141300000|2020-10-08 07:15:00|23672.6|23665.6|23677.6|23670.6|23680.1|23673.1|23667.6|23660.6|32
1602141600000|2020-10-08 07:20:00|23675.1|23668.1|23677.6|23670.6|23682.6|23675.6|23667.6|23660.6|118
1602141900000|2020-10-08 07:25:00|23675.1|23668.1|23667.6|23660.6|23682.6|23675.6|23667.6|23660.6|133
1602142200000|2020-10-08 07:30:00|23670.1|23663.1|23670.1|23663.1|23682.6|23675.6|23662.6|23655.6|309
1602142500000|2020-10-08 07:35:00|23672.6|23665.6|23682.6|23675.6|23692.6|23685.6|23667.6|23660.6|494
1602142800000|2020-10-08 07:40:00|23685.1|23678.1|23672.6|23665.6|23687.6|23680.6|23672.6|23665.6|84
1602143100000|2020-10-08 07:45:00|23667.6|23660.6|23662.6|23655.6|23667.6|23660.6|23657.6|23650.6|82
1602143400000|2020-10-08 07:50:00|23665.1|23658.1|23647.6|23640.6|23665.1|23658.1|23647.6|23640.6|100
1602143700000|2020-10-08 07:55:00|23645.1|23638.1|23647.6|23640.6|23655.1|23648.1|23642.6|23635.6|92
1602144000000|2020-10-08 08:00:00|23642.6|23635.6|23647.6|23640.6|23652.6|23645.6|23642.6|23635.6|68
1602144300000|2020-10-08 08:05:00|23650.1|23643.1|23642.6|23635.6|23652.6|23645.6|23637.6|23630.6|95
1602144600000|2020-10-08 08:10:00|23640.1|23633.1|23622.6|23615.6|23640.1|23633.1|23622.6|23615.6|160
1602144900000|2020-10-08 08:15:00|23625.1|23618.1|23612.6|23605.6|23632.6|23625.6|23612.6|23605.6|77
1602145200000|2020-10-08 08:20:00|23610.1|23603.1|23617.6|23610.6|23617.6|23610.6|23610.1|23603.1|68
1602145500000|2020-10-08 08:25:00|23615.1|23608.1|23597.6|23590.6|23615.1|23608.1|23595.1|23588.1|130
1602145800000|2020-10-08 08:30:00|23602.6|23595.6|23607.6|23600.6|23612.6|23605.6|23597.6|23590.6|64
1602146100000|2020-10-08 08:35:00|23605.1|23598.1|23617.6|23610.6|23617.6|23610.6|23597.6|23590.6|38
1602146400000|2020-10-08 08:40:00|23615.1|23608.1|23622.6|23615.6|23627.6|23620.6|23615.1|23608.1|69
1602146700000|2020-10-08 08:45:00|23627.6|23620.6|23617.6|23610.6|23627.6|23620.6|23617.6|23610.6|42
1602147000000|2020-10-08 08:50:00|23620.1|23613.1|23617.6|23610.6|23622.6|23615.6|23617.6|23610.6|24
1602147300000|2020-10-08 08:55:00|23622.6|23615.6|23627.6|23620.6|23627.6|23620.6|23617.6|23610.6|113
1602147600000|2020-10-08 09:00:00|23632.6|23625.6|23632.6|23625.6|23632.6|23625.6|23627.6|23620.6|141
1602147900000|2020-10-08 09:05:00|23637.6|23630.6|23632.6|23625.6|23637.6|23630.6|23627.6|23620.6|16
1602148200000|2020-10-08 09:10:00|23627.6|23620.6|23637.6|23630.6|23637.6|23630.6|23622.6|23615.6|93
1602148500000|2020-10-08 09:15:00|23632.6|23625.6|23627.6|23620.6|23635.1|23628.1|23622.6|23615.6|61
1602148800000|2020-10-08 09:20:00|23630.1|23623.1|23632.6|23625.6|23637.6|23630.6|23627.6|23620.6|24
1602149100000|2020-10-08 09:25:00|23635.1|23628.1|23637.6|23630.6|23637.6|23630.6|23632.6|23625.6|25
1602149400000|2020-10-08 09:30:00|23635.1|23628.1|23627.6|23620.6|23642.6|23635.6|23627.6|23620.6|82
1602149700000|2020-10-08 09:35:00|23625.1|23618.1|23627.6|23620.6|23632.6|23625.6|23622.6|23615.6|65
1602150000000|2020-10-08 09:40:00|23630.1|23623.1|23627.6|23620.6|23632.6|23625.6|23622.6|23615.6|46
1602150300000|2020-10-08 09:45:00|23632.6|23625.6|23637.6|23630.6|23637.6|23630.6|23632.6|23625.6|81
1602150600000|2020-10-08 09:50:00|23635.1|23628.1|23637.6|23630.6|23637.6|23630.6|23632.6|23625.6|16
1602150900000|2020-10-08 09:55:00|23635.1|23628.1|23637.6|23630.6|23637.6|23630.6|23632.6|23625.6|55
1602151200000|2020-10-08 10:00:00|23635.1|23628.1|23652.6|23645.6|23652.6|23645.6|23632.6|23625.6|107
1602151500000|2020-10-08 10:05:00|23657.6|23650.6|23652.6|23645.6|23657.6|23650.6|23652.6|23645.6|26
1602151800000|2020-10-08 10:10:00|23657.6|23650.6|23657.6|23650.6|23660.1|23653.1|23652.6|23645.6|58
1602152100000|2020-10-08 10:15:00|23655.1|23648.1|23652.6|23645.6|23657.6|23650.6|23652.6|23645.6|36
1602152400000|2020-10-08 10:20:00|23650.1|23643.1|23650.1|23643.1|23652.6|23645.6|23647.6|23640.6|44
1602152700000|2020-10-08 10:25:00|23652.6|23645.6|23657.6|23650.6|23657.6|23650.6|23650.1|23643.1|6
1602153000000|2020-10-08 10:30:00|23662.6|23655.6|23667.6|23660.6|23672.6|23665.6|23657.6|23650.6|117
1602153300000|2020-10-08 10:35:00|23670.1|23663.1|23667.6|23660.6|23672.6|23665.6|23667.6|23660.6|40
1602153600000|2020-10-08 10:40:00|23672.6|23665.6|23662.6|23655.6|23672.6|23665.6|23662.6|23655.6|14
1602153900000|2020-10-08 10:45:00|23670.1|23663.1|23662.6|23655.6|23682.6|23675.6|23657.6|23650.6|231
1602154200000|2020-10-08 10:50:00|23665.1|23658.1|23652.6|23645.6|23665.1|23658.1|23650.1|23643.1|50
1602154500000|2020-10-08 10:55:00|23650.1|23643.1|23647.6|23640.6|23652.6|23645.6|23642.6|23635.6|90
1602154800000|2020-10-08 11:00:00|23645.1|23638.1|23647.6|23640.6|23652.6|23645.6|23642.6|23635.6|72
1602155100000|2020-10-08 11:05:00|23645.1|23638.1|23642.6|23635.6|23647.6|23640.6|23642.6|23635.6|26
1602155400000|2020-10-08 11:10:00|23647.6|23640.6|23647.6|23640.6|23650.1|23643.1|23642.6|23635.6|12
1602155700000|2020-10-08 11:15:00|23645.1|23638.1|23647.6|23640.6|23652.6|23645.6|23642.6|23635.6|162
1602156000000|2020-10-08 11:20:00|23650.1|23643.1|23647.6|23640.6|23650.1|23643.1|23645.1|23638.1|53
1602156300000|2020-10-08 11:25:00|23645.1|23638.1|23647.6|23640.6|23647.6|23640.6|23642.6|23635.6|29
1602156600000|2020-10-08 11:30:00|23642.6|23635.6|23632.6|23625.6|23647.6|23640.6|23632.6|23625.6|160
1602156900000|2020-10-08 11:35:00|23637.6|23630.6|23642.6|23635.6|23642.6|23635.6|23632.6|23625.6|66
1602157200000|2020-10-08 11:40:00|23647.6|23640.6|23647.6|23640.6|23647.6|23640.6|23642.6|23635.6|44
1602157500000|2020-10-08 11:45:00|23645.1|23638.1|23642.6|23635.6|23647.6|23640.6|23642.6|23635.6|59
1602157800000|2020-10-08 11:50:00|23640.1|23633.1|23642.6|23635.6|23647.6|23640.6|23637.6|23630.6|46
1602158100000|2020-10-08 11:55:00|23645.1|23638.1|23637.6|23630.6|23645.1|23638.1|23637.6|23630.6|29
1602158400000|2020-10-08 12:00:00|23642.6|23635.6|23632.6|23625.6|23642.6|23635.6|23632.6|23625.6|68
1602158700000|2020-10-08 12:05:00|23637.6|23630.6|23642.6|23635.6|23642.6|23635.6|23632.6|23625.6|53
1602159000000|2020-10-08 12:10:00|23647.6|23640.6|23655.1|23648.1|23662.6|23655.6|23647.6|23640.6|167
1602159300000|2020-10-08 12:15:00|23652.6|23645.6|23652.6|23645.6|23662.6|23655.6|23652.6|23645.6|91
1602159600000|2020-10-08 12:20:00|23655.1|23648.1|23657.6|23650.6|23657.6|23650.6|23652.6|23645.6|26
1602159900000|2020-10-08 12:25:00|23662.6|23655.6|23662.6|23655.6|23667.6|23660.6|23662.6|23655.6|189
1602160200000|2020-10-08 12:30:00|23665.1|23658.1|23647.6|23640.6|23665.1|23658.1|23640.1|23633.1|128
1602160500000|2020-10-08 12:35:00|23645.1|23638.1|23652.6|23645.6|23652.6|23645.6|23642.6|23635.6|54
1602160800000|2020-10-08 12:40:00|23655.1|23648.1|23657.6|23650.6|23662.6|23655.6|23652.6|23645.6|34
1602161100000|2020-10-08 12:45:00|23652.6|23645.6|23662.6|23655.6|23662.6|23655.6|23652.6|23645.6|67
1602161400000|2020-10-08 12:50:00|23660.1|23653.1|23657.6|23650.6|23662.6|23655.6|23657.6|23650.6|17
1602161700000|2020-10-08 12:55:00|||||||||8
1602162000000|2020-10-08 13:00:00|23662.6|23655.6|23657.6|23650.6|23662.6|23655.6|23652.6|23645.6|23
1602162300000|2020-10-08 13:05:00|23655.1|23648.1|23657.6|23650.6|23657.6|23650.6|23652.6|23645.6|68
1602162600000|2020-10-08 13:10:00|23662.6|23655.6|23662.6|23655.6|23667.6|23660.6|23657.6|23650.6|39
1602162900000|2020-10-08 13:15:00|23667.6|23660.6|23667.6|23660.6|23672.6|23665.6|23662.6|23655.6|118
1602163200000|2020-10-08 13:20:00|23665.1|23658.1|23657.6|23650.6|23665.1|23658.1|23657.6|23650.6|34
1602163500000|2020-10-08 13:25:00|23662.6|23655.6|23662.6|23655.6|23665.1|23658.1|23657.6|23650.6|92
1602163800000|2020-10-08 13:30:00|23657.6|23650.6|23657.6|23650.6|23667.6|23660.6|23652.6|23645.6|614
1602164100000|2020-10-08 13:35:00|23662.6|23655.6|23662.6|23655.6|23667.6|23660.6|23657.6|23650.6|131
1602164400000|2020-10-08 13:40:00|23665.1|23658.1|23662.6|23655.6|23672.6|23665.6|23657.6|23650.6|133
1602164700000|2020-10-08 13:45:00|23667.6|23660.6|23652.6|23645.6|23672.6|23665.6|23652.6|23645.6|123
1602165000000|2020-10-08 13:50:00|23655.1|23648.1|23662.6|23655.6|23662.6|23655.6|23642.6|23635.6|209
1602165300000|2020-10-08 13:55:00|23660.1|23653.1|23672.6|23665.6|23677.6|23670.6|23657.6|23650.6|234
1602165600000|2020-10-08 14:00:00|23677.6|23670.6|23657.6|23650.6|23677.6|23670.6|23647.6|23640.6|291
1602165900000|2020-10-08 14:05:00|23655.1|23648.1|23647.6|23640.6|23657.6|23650.6|23642.6|23635.6|125
1602166200000|2020-10-08 14:10:00|23650.1|23643.1|23652.6|23645.6|23657.6|23650.6|23642.6|23635.6|122
1602166500000|2020-10-08 14:15:00|23647.6|23640.6|23652.6|23645.6|23662.6|23655.6|23647.6|23640.6|158
1602166800000|2020-10-08 14:20:00|23657.6|23650.6|23652.6|23645.6|23657.6|23650.6|23647.6|23640.6|294
1602167100000|2020-10-08 14:25:00|23647.6|23640.6|23647.6|23640.6|23652.6|23645.6|23637.6|23630.6|166
1602167400000|2020-10-08 14:30:00|23652.6|23645.6|23667.6|23660.6|23667.6|23660.6|23647.6|23640.6|193
1602167700000|2020-10-08 14:35:00|23672.6|23665.6|23662.6|23655.6|23672.6|23665.6|23662.6|23655.6|156
1602168000000|2020-10-08 14:40:00|23667.6|23660.6|23652.6|23645.6|23667.6|23660.6|23652.6|23645.6|127
1602168300000|2020-10-08 14:45:00|23655.1|23648.1|23652.6|23645.6|23657.6|23650.6|23652.6|23645.6|78
1602168600000|2020-10-08 14:50:00|23655.1|23648.1|23642.6|23635.6|23662.6|23655.6|23637.6|23630.6|165
1602168900000|2020-10-08 14:55:00|23645.1|23638.1|23642.6|23635.6|23647.6|23640.6|23637.6|23630.6|52
1602169200000|2020-10-08 15:00:00|23640.1|23633.1|23637.6|23630.6|23647.6|23640.6|23632.6|23625.6|180
1602169500000|2020-10-08 15:05:00|23642.6|23635.6|23642.6|23635.6|23647.6|23640.6|23637.6|23630.6|221
1602169800000|2020-10-08 15:10:00|23645.1|23638.1|23647.6|23640.6|23647.6|23640.6|23642.6|23635.6|240
1602170100000|2020-10-08 15:15:00|23650.1|23643.1|23637.6|23630.6|23652.6|23645.6|23637.6|23630.6|109
1602170400000|2020-10-08 15:20:00|23640.1|23633.1|23622.6|23615.6|23642.6|23635.6|23617.6|23610.6|216
1602170700000|2020-10-08 15:25:00|23617.6|23610.6|23622.6|23615.6|23627.6|23620.6|23612.6|23605.6|255
1602171000000|2020-10-08 15:30:00|23617.6|23610.6|23597.6|23590.6|23622.6|23615.6|23582.6|23575.6|763
1602171300000|2020-10-08 15:35:00|23592.6|23585.6|23612.6|23605.6|23617.6|23610.6|23592.6|23585.6|331
1602171600000|2020-10-08 15:40:00|23610.1|23603.1|23612.6|23605.6|23617.6|23610.6|23607.6|23600.6|224
1602171900000|2020-10-08 15:45:00|23610.1|23603.1|23607.6|23600.6|23612.6|23605.6|23602.6|23595.6|116
1602172200000|2020-10-08 15:50:00|23602.6|23595.6|23587.6|23580.6|23607.6|23600.6|23587.6|23580.6|217
1602172500000|2020-10-08 15:55:00|23592.6|23585.6|23597.6|23590.6|23597.6|23590.6|23587.6|23580.6|115
1602172800000|2020-10-08 16:00:00|23602.6|23595.6|23602.6|23595.6|23602.6|23595.6|23597.6|23590.6|31
1602173100000|2020-10-08 16:05:00|23605.1|23598.1|23612.6|23605.6|23617.6|23610.6|23602.6|23595.6|81
1602173400000|2020-10-08 16:10:00|23607.6|23600.6|23612.6|23605.6|23612.6|23605.6|23607.6|23600.6|42
1602173700000|2020-10-08 16:15:00|23607.6|23600.6|23617.6|23610.6|23617.6|23610.6|23607.6|23600.6|44
1602174000000|2020-10-08 16:20:00|23620.1|23613.1|23627.6|23620.6|23627.6|23620.6|23617.6|23610.6|78
1602174300000|2020-10-08 16:25:00|23630.1|23623.1|23627.6|23620.6|23632.6|23625.6|23627.6|23620.6|133
1602174600000|2020-10-08 16:30:00|23632.6|23625.6|23632.6|23625.6|23632.6|23625.6|23627.6|23620.6|41
1602174900000|2020-10-08 16:35:00|||||||||5
1602175200000|2020-10-08 16:40:00|23637.6|23630.6|23627.6|23620.6|23637.6|23630.6|23627.6|23620.6|70
1602175500000|2020-10-08 16:45:00|23630.1|23623.1|23632.6|23625.6|23632.6|23625.6|23627.6|23620.6|91
1602175800000|2020-10-08 16:50:00|23630.1|23623.1|23627.6|23620.6|23632.6|23625.6|23627.6|23620.6|29
1602176100000|2020-10-08 16:55:00|23625.1|23618.1|23632.6|23625.6|23632.6|23625.6|23622.6|23615.6|101
1602176400000|2020-10-08 17:00:00|23630.1|23623.1|23622.6|23615.6|23632.6|23625.6|23622.6|23615.6|85
1602176700000|2020-10-08 17:05:00|23625.1|23618.1|23617.6|23610.6|23627.6|23620.6|23612.6|23605.6|70
1602177000000|2020-10-08 17:10:00|||||||||35
1602177300000|2020-10-08 17:15:00|23612.6|23605.6|23612.6|23605.6|23612.6|23605.6|23607.6|23600.6|81
1602177600000|2020-10-08 17:20:00|23610.1|23603.1|23607.6|23600.6|23612.6|23605.6|23607.6|23600.6|54
1602177900000|2020-10-08 17:25:00|23612.6|23605.6|23612.6|23605.6|23612.6|23605.6|23612.6|23605.6|12
1602178200000|2020-10-08 17:30:00|23617.6|23610.6|23612.6|23605.6|23617.6|23610.6|23612.6|23605.6|30
1602178500000|2020-10-08 17:35:00|||||||||9
1602178800000|2020-10-08 17:40:00|23617.6|23610.6|23612.6|23605.6|23617.6|23610.6|23612.6|23605.6|20
1602179100000|2020-10-08 17:45:00|23615.1|23608.1|23617.6|23610.6|23617.6|23610.6|23612.6|23605.6|33
1602179400000|2020-10-08 17:50:00|23622.6|23615.6|23617.6|23610.6|23622.6|23615.6|23617.6|23610.6|9
1602179700000|2020-10-08 17:55:00|23622.6|23615.6|23612.6|23605.6|23622.6|23615.6|23612.6|23605.6|35
1602180000000|2020-10-08 18:00:00|23610.1|23603.1|23607.6|23600.6|23612.6|23605.6|23607.6|23600.6|25
1602180300000|2020-10-08 18:05:00|23612.6|23605.6|23622.6|23615.6|23622.6|23615.6|23607.6|23600.6|113
1602180600000|2020-10-08 18:10:00|23625.1|23618.1|23622.6|23615.6|23627.6|23620.6|23622.6|23615.6|31
1602180900000|2020-10-08 18:15:00|23625.1|23618.1|23627.6|23620.6|23632.6|23625.6|23622.6|23615.6|34
1602181200000|2020-10-08 18:20:00|23630.1|23623.1|23627.6|23620.6|23632.6|23625.6|23627.6|23620.6|76
1602181500000|2020-10-08 18:25:00|23630.1|23623.1|23627.6|23620.6|23632.6|23625.6|23627.6|23620.6|25
1602181800000|2020-10-08 18:30:00|23630.1|23623.1|23630.1|23623.1|23632.6|23625.6|23627.6|23620.6|59
1602182100000|2020-10-08 18:35:00|23632.6|23625.6|23627.6|23620.6|23632.6|23625.6|23622.6|23615.6|26
1602182400000|2020-10-08 18:40:00|23622.6|23615.6|23627.6|23620.6|23632.6|23625.6|23622.6|23615.6|11
1602182700000|2020-10-08 18:45:00|23632.6|23625.6|23630.1|23623.1|23632.6|23625.6|23622.6|23615.6|148
1602183000000|2020-10-08 18:50:00|23627.6|23620.6|23627.6|23620.6|23630.1|23623.1|23625.1|23618.1|4
1602183300000|2020-10-08 18:55:00|23632.6|23625.6|23627.6|23620.6|23632.6|23625.6|23627.6|23620.6|25
1602183600000|2020-10-08 19:00:00|23622.6|23615.6|23612.6|23605.6|23625.1|23618.1|23607.6|23600.6|142
1602183900000|2020-10-08 19:05:00|23615.1|23608.1|23607.6|23600.6|23617.6|23610.6|23607.6|23600.6|148
1602184200000|2020-10-08 19:10:00|23612.6|23605.6|23617.6|23610.6|23622.6|23615.6|23612.6|23605.6|91
1602184500000|2020-10-08 19:15:00|23612.6|23605.6|23607.6|23600.6|23617.6|23610.6|23602.6|23595.6|157
1602184800000|2020-10-08 19:20:00|23612.6|23605.6|23612.6|23605.6|23612.6|23605.6|23607.6|23600.6|17
1602185100000|2020-10-08 19:25:00|23607.6|23600.6|23607.6|23600.6|23612.6|23605.6|23605.1|23598.1|148
1602185400000|2020-10-08 19:30:00|23610.1|23603.1|23612.6|23605.6|23612.6|23605.6|23607.6|23600.6|74
1602185700000|2020-10-08 19:35:00|23610.1|23603.1|23607.6|23600.6|23612.6|23605.6|23607.6|23600.6|83
1602186000000|2020-10-08 19:40:00|23610.1|23603.1|23612.6|23605.6|23612.6|23605.6|23602.6|23595.6|51
1602186300000|2020-10-08 19:45:00|23607.6|23600.6|23607.6|23600.6|23612.6|23605.6|23607.6|23600.6|55
1602186600000|2020-10-08 19:50:00|23600.1|23593.1|23612.6|23605.6|23612.6|23605.6|23600.1|23593.1|217
1602186900000|2020-10-08 19:55:00|23610.1|23603.1|23622.6|23615.6|23627.6|23620.6|23607.6|23600.6|158
1602187200000|2020-10-08 20:00:00|23617.6|23610.6|23617.6|23610.6|23622.6|23615.6|23617.6|23610.6|224
1602187800000|2020-10-08 20:10:00|23620.1|23613.1|23622.6|23615.6|23622.6|23615.6|23617.6|23610.6|30
1602188100000|2020-10-08 20:15:00|23626.6|23611.6|23629.1|23614.1|23631.6|23616.6|23626.6|23611.6|26
1602188400000|2020-10-08 20:20:00|23626.6|23611.6|23616.6|23601.6|23626.6|23611.6|23614.1|23599.1|56
1602188700000|2020-10-08 20:25:00|23614.1|23599.1|23624.1|23609.1|23626.6|23611.6|23614.1|23599.1|21
1602189000000|2020-10-08 20:30:00|23626.6|23611.6|23631.6|23616.6|23634.1|23619.1|23621.6|23606.6|12
1602189300000|2020-10-08 20:35:00|23634.1|23619.1|23636.6|23621.6|23639.1|23624.1|23634.1|23619.1|12
1602189600000|2020-10-08 20:40:00|23641.6|23626.6|23646.6|23631.6|23646.6|23631.6|23641.6|23626.6|56
1602189900000|2020-10-08 20:45:00|23651.6|23636.6|23651.6|23636.6|23654.1|23639.1|23646.6|23631.6|112
1602190200000|2020-10-08 20:50:00|23656.6|23641.6|23654.1|23639.1|23656.6|23641.6|23654.1|23639.1|18
1602190500000|2020-10-08 20:55:00|23656.6|23641.6|23661.5|23631.5|23664.1|23641.6|23651.6|23631.5|42
1602190800000|2020-10-08 21:00:00|23661.4|23631.4|23660.2|23630.2|23661.4|23631.4|23657.9|23627.9|0
1602191100000|2020-10-08 21:05:00|23660.8|23630.8|23658.9|23628.9|23660.8|23630.8|23658.4|23628.4|0
1602191400000|2020-10-08 21:10:00|23658.6|23628.6|23657.3|23627.3|23659|23629|23656.9|23626.9|0
1602191700000|2020-10-08 21:15:00|23657.1|23627.1|23655.4|23625.4|23658.7|23628.7|23655.4|23625.4|0
1602192000000|2020-10-08 21:20:00|23653.3|23623.3|23655.5|23625.5|23657.6|23627.6|23652.3|23622.3|0
1602192300000|2020-10-08 21:25:00|23655.3|23625.3|23655.7|23625.7|23656.3|23626.3|23654.9|23624.9|0
1602192600000|2020-10-08 21:30:00|23656.1|23626.1|23660.1|23630.1|23660.1|23630.1|23654.9|23624.9|0
1602192900000|2020-10-08 21:35:00|23660.6|23630.6|23661.4|23631.4|23662.7|23632.7|23658.7|23628.7|0
1602193200000|2020-10-08 21:40:00|23661.8|23631.8|23659.5|23629.5|23662|23632|23659.2|23629.2|0
1602193500000|2020-10-08 21:45:00|23660|23630|23661.7|23631.7|23661.9|23631.9|23660|23630|0
1602193800000|2020-10-08 21:50:00|23661.6|23631.6|23661.3|23631.3|23662.9|23632.9|23659.3|23629.3|0
1602194100000|2020-10-08 21:55:00|23661.5|23631.5|23661.5|23631.5|23662|23632|23659.7|23629.7|0
1602194400000|2020-10-08 22:00:00|23667.1|23637.1|23701.6|23686.6|23706.6|23691.6|23664.8|23634.8|161
1602194700000|2020-10-08 22:05:00|23696.6|23681.6|23686.6|23671.6|23706.6|23691.6|23681.6|23666.6|43
1602195000000|2020-10-08 22:10:00|23684.1|23669.1|23691.6|23676.6|23694.1|23679.1|23681.6|23666.6|11
1602195300000|2020-10-08 22:15:00|23694.1|23679.1|23701.6|23686.6|23706.6|23691.6|23691.6|23676.6|30
1602195600000|2020-10-08 22:20:00|23696.6|23681.6|23696.6|23681.6|23699.1|23684.1|23696.6|23681.6|3
1602195900000|2020-10-08 22:25:00|23691.6|23676.6|23694.1|23679.1|23694.1|23679.1|23691.6|23676.6|1
1602196200000|2020-10-08 22:30:00|23696.6|23681.6|23701.6|23686.6|23701.6|23686.6|23696.6|23681.6|14
1602196500000|2020-10-08 22:35:00|23699.1|23684.1|23696.6|23681.6|23699.1|23684.1|23696.6|23681.6|7
1602196800000|2020-10-08 22:40:00|23694.1|23679.1|23692.2|23677.2|23694.1|23679.1|23686.6|23671.6|6
1602197100000|2020-10-08 22:45:00|23687.2|23672.2|23687.2|23672.2|23687.2|23672.2|23679.7|23664.7|16
1602197400000|2020-10-08 22:50:00|23682.2|23667.2|23699.7|23684.7|23707.2|23692.2|23682.2|23667.2|38
1602197700000|2020-10-08 22:55:00|23697.2|23682.2|23689.7|23674.7|23699.7|23684.7|23687.2|23672.2|7
1602198000000|2020-10-08 23:00:00|23692.2|23677.2|23692.2|23677.2|23697.2|23682.2|23687.2|23672.2|43
1602198300000|2020-10-08 23:05:00|23687.2|23672.2|23677.2|23662.2|23689.7|23674.7|23677.2|23662.2|40
1602198600000|2020-10-08 23:10:00|23672.2|23657.2|23682.2|23667.2|23687.2|23672.2|23667.2|23652.2|111
1602198900000|2020-10-08 23:15:00|23684.7|23669.7|23682.2|23667.2|23692.2|23677.2|23677.2|23662.2|8
1602199200000|2020-10-08 23:20:00|23679.7|23664.7|23674.7|23659.7|23679.7|23664.7|23672.2|23657.2|11
1602199500000|2020-10-08 23:25:00|23672.2|23657.2|23687.2|23672.2|23687.2|23672.2|23672.2|23657.2|14
1602199800000|2020-10-08 23:30:00|23679.7|23664.7|23663.2|23656.2|23683.2|23676.2|23653.2|23646.2|16915
1602200100000|2020-10-08 23:35:00|23658.2|23651.2|23668.2|23661.2|23673.2|23666.2|23658.2|23651.2|36
1602200400000|2020-10-08 23:40:00|23663.2|23656.2|23668.2|23661.2|23683.2|23676.2|23658.2|23651.2|397
1602200700000|2020-10-08 23:45:00|23673.2|23666.2|23688.2|23681.2|23690.7|23683.7|23663.2|23656.2|769
1602201000000|2020-10-08 23:50:00|23683.2|23676.2|23678.2|23671.2|23685.7|23678.7|23673.2|23666.2|187
1602201300000|2020-10-08 23:55:00|23680.7|23673.7|23723.2|23716.2|23728.2|23721.2|23678.2|23671.2|970
1602201600000|2020-10-09 00:00:00|23713.2|23706.2|23673.2|23666.2|23718.2|23711.2|23673.2|23666.2|2369
1602201900000|2020-10-09 00:05:00|23670.7|23663.7|23673.2|23666.2|23693.2|23686.2|23670.7|23663.7|631
1602202200000|2020-10-09 00:10:00|23675.7|23668.7|23708.2|23701.2|23713.2|23706.2|23673.2|23666.2|1096
1602202500000|2020-10-09 00:15:00|23713.2|23706.2|23673.2|23666.2|23713.2|23706.2|23673.2|23666.2|807
1602202800000|2020-10-09 00:20:00|23670.7|23663.7|23668.2|23661.2|23680.7|23673.7|23663.2|23656.2|758
1602203100000|2020-10-09 00:25:00|23673.2|23666.2|23653.2|23646.2|23673.2|23666.2|23645.7|23638.7|629
1602203400000|2020-10-09 00:30:00|23650.7|23643.7|23693.2|23686.2|23693.2|23686.2|23648.2|23641.2|945
1602203700000|2020-10-09 00:35:00|23688.2|23681.2|23658.2|23651.2|23688.2|23681.2|23658.2|23651.2|628
1602204000000|2020-10-09 00:40:00|23660.7|23653.7|23653.2|23646.2|23663.2|23656.2|23653.2|23646.2|236
1602204300000|2020-10-09 00:45:00|23650.7|23643.7|23653.2|23646.2|23658.2|23651.2|23643.2|23636.2|376
1602204600000|2020-10-09 00:50:00|23658.2|23651.2|23638.2|23631.2|23658.2|23651.2|23638.2|23631.2|302
1602204900000|2020-10-09 00:55:00|23633.2|23626.2|23643.2|23636.2|23648.2|23641.2|23628.2|23621.2|663
1602205200000|2020-10-09 01:00:00|23645.7|23638.7|23628.2|23621.2|23648.2|23641.2|23628.2|23621.2|405
1602205500000|2020-10-09 01:05:00|23633.2|23626.2|23638.2|23631.2|23643.2|23636.2|23628.2|23621.2|336
1602205800000|2020-10-09 01:10:00|23643.2|23636.2|23648.2|23641.2|23650.7|23643.7|23638.2|23631.2|330
1602206100000|2020-10-09 01:15:00|23653.2|23646.2|23663.2|23656.2|23663.2|23656.2|23653.2|23646.2|298
1602206400000|2020-10-09 01:20:00|23658.2|23651.2|23645.7|23638.7|23658.2|23651.2|23643.2|23636.2|312
1602206700000|2020-10-09 01:25:00|23643.2|23636.2|23643.2|23636.2|23650.7|23643.7|23638.2|23631.2|358
1602207000000|2020-10-09 01:30:00|23645.7|23638.7|23623.2|23616.2|23648.2|23641.2|23623.2|23616.2|661
1602207300000|2020-10-09 01:35:00|23618.2|23611.2|23623.2|23616.2|23625.7|23618.7|23618.2|23611.2|434
1602207600000|2020-10-09 01:40:00|23618.2|23611.2|23623.2|23616.2|23623.2|23616.2|23618.2|23611.2|57
1602207900000|2020-10-09 01:45:00|23618.2|23611.2|23618.2|23611.2|23618.2|23611.2|23608.2|23601.2|776
1602208200000|2020-10-09 01:50:00|23615.7|23608.7|23623.2|23616.2|23623.2|23616.2|23613.2|23606.2|151
1602208500000|2020-10-09 01:55:00|23628.2|23621.2|23628.2|23621.2|23628.2|23621.2|23623.2|23616.2|334
1602208800000|2020-10-09 02:00:00|23630.7|23623.7|23623.2|23616.2|23638.2|23631.2|23618.2|23611.2|406
1602209100000|2020-10-09 02:05:00|23618.2|23611.2|23618.2|23611.2|23623.2|23616.2|23618.2|23611.2|100
1602209400000|2020-10-09 02:10:00|23623.2|23616.2|23623.2|23616.2|23628.2|23621.2|23623.2|23616.2|126
1602209700000|2020-10-09 02:15:00|23625.7|23618.7|23623.2|23616.2|23628.2|23621.2|23618.2|23611.2|185
1602210000000|2020-10-09 02:20:00|23618.2|23611.2|23623.2|23616.2|23628.2|23621.2|23618.2|23611.2|218
1602210300000|2020-10-09 02:25:00|23620.7|23613.7|23613.2|23606.2|23620.7|23613.7|23608.2|23601.2|226
1602210600000|2020-10-09 02:30:00|23615.7|23608.7|23608.2|23601.2|23615.7|23608.7|23603.2|23596.2|350
1602210900000|2020-10-09 02:35:00|23610.7|23603.7|23613.2|23606.2|23623.2|23616.2|23610.7|23603.7|253
1602211200000|2020-10-09 02:40:00|23615.7|23608.7|23608.2|23601.2|23618.2|23611.2|23608.2|23601.2|171
1602211500000|2020-10-09 02:45:00|23603.2|23596.2|23593.2|23586.2|23603.2|23596.2|23593.2|23586.2|165
1602211800000|2020-10-09 02:50:00|23598.2|23591.2|23603.2|23596.2|23613.2|23606.2|23593.2|23586.2|469
1602212100000|2020-10-09 02:55:00|23605.7|23598.7|23608.2|23601.2|23608.2|23601.2|23605.7|23598.7|91
1602212400000|2020-10-09 03:00:00|23613.2|23606.2|23613.2|23606.2|23613.2|23606.2|23613.2|23606.2|38
1602212700000|2020-10-09 03:05:00|23618.2|23611.2|23603.2|23596.2|23618.2|23611.2|23603.2|23596.2|235
1602213000000|2020-10-09 03:10:00|23600.7|23593.7|23593.2|23586.2|23603.2|23596.2|23593.2|23586.2|66
1602213300000|2020-10-09 03:15:00|||||||||68
1602213600000|2020-10-09 03:20:00|23598.2|23591.2|23598.2|23591.2|23603.2|23596.2|23593.2|23586.2|326
1602213900000|2020-10-09 03:25:00|23595.7|23588.7|23593.2|23586.2|23595.7|23588.7|23583.2|23576.2|247
1602214200000|2020-10-09 03:30:00|23588.2|23581.2|23593.2|23586.2|23600.7|23593.7|23588.2|23581.2|321
1602214500000|2020-10-09 03:35:00|23588.2|23581.2|23568.2|23561.2|23593.2|23586.2|23568.2|23561.2|412
1602214800000|2020-10-09 03:40:00|23563.2|23556.2|23573.2|23566.2|23578.2|23571.2|23558.2|23551.2|368
1602215100000|2020-10-09 03:45:00|23570.7|23563.7|23573.2|23566.2|23580.7|23573.7|23568.2|23561.2|219
1602215400000|2020-10-09 03:50:00|23568.2|23561.2|23568.2|23561.2|23573.2|23566.2|23563.2|23556.2|258
1602215700000|2020-10-09 03:55:00|23565.7|23558.7|23548.2|23541.2|23568.2|23561.2|23548.2|23541.2|298
1602216000000|2020-10-09 04:00:00|23550.7|23543.7|23548.2|23541.2|23553.2|23546.2|23548.2|23541.2|177
1602216300000|2020-10-09 04:05:00|23550.7|23543.7|23553.2|23546.2|23555.7|23548.7|23548.2|23541.2|123
1602216600000|2020-10-09 04:10:00|23558.2|23551.2|23553.2|23546.2|23558.2|23551.2|23553.2|23546.2|100
1602216900000|2020-10-09 04:15:00|23558.2|23551.2|23568.2|23561.2|23568.2|23561.2|23553.2|23546.2|334
1602217200000|2020-10-09 04:20:00|23563.2|23556.2|23568.2|23561.2|23568.2|23561.2|23558.2|23551.2|181
1602217500000|2020-10-09 04:25:00|23563.2|23556.2|23565.7|23558.7|23568.2|23561.2|23563.2|23556.2|133
1602217800000|2020-10-09 04:30:00|23563.2|23556.2|23558.2|23551.2|23568.2|23561.2|23558.2|23551.2|149
1602218100000|2020-10-09 04:35:00|23560.7|23553.7|23563.2|23556.2|23565.7|23558.7|23560.7|23553.7|68
1602218400000|2020-10-09 04:40:00|23565.7|23558.7|23563.2|23556.2|23573.2|23566.2|23563.2|23556.2|164
1602218700000|2020-10-09 04:45:00|23565.7|23558.7|23573.2|23566.2|23583.2|23576.2|23565.7|23558.7|340
1602219000000|2020-10-09 04:50:00|23570.7|23563.7|23553.2|23546.2|23573.2|23566.2|23553.2|23546.2|233
1602219300000|2020-10-09 04:55:00|23548.2|23541.2|23548.2|23541.2|23550.7|23543.7|23538.2|23531.2|377
1602219600000|2020-10-09 05:00:00|23543.2|23536.2|23553.2|23546.2|23558.2|23551.2|23543.2|23536.2|563
1602219900000|2020-10-09 05:05:00|23548.2|23541.2|23548.2|23541.2|23553.2|23546.2|23548.2|23541.2|199
1602220200000|2020-10-09 05:10:00|23553.2|23546.2|23553.2|23546.2|23553.2|23546.2|23548.2|23541.2|200
1602220500000|2020-10-09 05:15:00|23548.2|23541.2|23563.2|23556.2|23563.2|23556.2|23548.2|23541.2|177
1602220800000|2020-10-09 05:20:00|23558.2|23551.2|23573.2|23566.2|23578.2|23571.2|23558.2|23551.2|613
1602221100000|2020-10-09 05:25:00|23578.2|23571.2|23573.2|23566.2|23578.2|23571.2|23568.2|23561.2|445
1602221400000|2020-10-09 05:30:00|23568.2|23561.2|23588.2|23581.2|23588.2|23581.2|23568.2|23561.2|413
1602221700000|2020-10-09 05:35:00|23583.2|23576.2|23583.2|23576.2|23593.2|23586.2|23580.7|23573.7|802
1602222000000|2020-10-09 05:40:00|23588.2|23581.2|23583.2|23576.2|23593.2|23586.2|23583.2|23576.2|329
1602222300000|2020-10-09 05:45:00|23588.2|23581.2|23598.2|23591.2|23598.2|23591.2|23583.2|23576.2|667
1602222600000|2020-10-09 05:50:00|23593.2|23586.2|23593.2|23586.2|23598.2|23591.2|23583.2|23576.2|504
1602222900000|2020-10-09 05:55:00|23590.7|23583.7|23588.2|23581.2|23598.2|23591.2|23588.2|23581.2|1136
1602223200000|2020-10-09 06:00:00|23593.2|23586.2|23603.2|23596.2|23603.2|23596.2|23588.2|23581.2|2434
1602223500000|2020-10-09 06:05:00|23598.2|23591.2|23598.2|23591.2|23603.2|23596.2|23588.2|23581.2|1466
1602223800000|2020-10-09 06:10:00|23603.2|23596.2|23573.2|23566.2|23608.2|23601.2|23558.2|23551.2|740
1602224100000|2020-10-09 06:15:00|23568.2|23561.2|23583.2|23576.2|23593.2|23586.2|23568.2|23561.2|432
1602224400000|2020-10-09 06:20:00|23588.2|23581.2|23580.7|23573.7|23593.2|23586.2|23578.2|23571.2|253
1602224700000|2020-10-09 06:25:00|23578.2|23571.2|23583.2|23576.2|23585.7|23578.7|23578.2|23571.2|41
1602225000000|2020-10-09 06:30:00|23588.2|23581.2|23583.2|23576.2|23588.2|23581.2|23578.2|23571.2|37
1602225300000|2020-10-09 06:35:00|23588.2|23581.2|23573.2|23566.2|23588.2|23581.2|23573.2|23566.2|23
1602225600000|2020-10-09 06:40:00|23575.7|23568.7|23573.2|23566.2|23580.7|23573.7|23568.2|23561.2|14
1602225900000|2020-10-09 06:45:00|23570.7|23563.7|23563.2|23556.2|23570.7|23563.7|23560.7|23553.7|30
1602226200000|2020-10-09 06:50:00|23568.2|23561.2|23563.2|23556.2|23568.2|23561.2|23563.2|23556.2|15
1602226500000|2020-10-09 06:55:00|23568.2|23561.2|23573.2|23566.2|23575.7|23568.7|23563.2|23556.2|33
1602226800000|2020-10-09 07:00:00|23575.7|23568.7|23588.2|23581.2|23588.2|23581.2|23573.2|23566.2|91
1602227100000|2020-10-09 07:05:00|23585.7|23578.7|23593.2|23586.2|23603.2|23596.2|23578.2|23571.2|105
1602227400000|2020-10-09 07:10:00|23595.7|23588.7|23588.2|23581.2|23603.2|23596.2|23588.2|23581.2|101
1602227700000|2020-10-09 07:15:00|23590.7|23583.7|23588.2|23581.2|23590.7|23583.7|23583.2|23576.2|24
1602228000000|2020-10-09 07:20:00|23585.7|23578.7|23593.2|23586.2|23593.2|23586.2|23583.2|23576.2|44
1602228300000|2020-10-09 07:25:00|23590.7|23583.7|23608.2|23601.2|23608.2|23601.2|23588.2|23581.2|68
1602228600000|2020-10-09 07:30:00|23603.2|23596.2|23588.2|23581.2|23603.2|23596.2|23578.2|23571.2|202
1602228900000|2020-10-09 07:35:00|23585.7|23578.7|23583.2|23576.2|23593.2|23586.2|23578.2|23571.2|50
1602229200000|2020-10-09 07:40:00|23588.2|23581.2|23580.7|23573.7|23588.2|23581.2|23573.2|23566.2|26
1602229500000|2020-10-09 07:45:00|23578.2|23571.2|23563.2|23556.2|23580.7|23573.7|23563.2|23556.2|144
1602229800000|2020-10-09 07:50:00|23565.7|23558.7|23563.2|23556.2|23568.2|23561.2|23553.2|23546.2|40
1602230100000|2020-10-09 07:55:00|23568.2|23561.2|23558.2|23551.2|23568.2|23561.2|23553.2|23546.2|77
1602230400000|2020-10-09 08:00:00|23555.7|23548.7|23563.2|23556.2|23568.2|23561.2|23553.2|23546.2|37
1602230700000|2020-10-09 08:05:00|23560.7|23553.7|23558.2|23551.2|23568.2|23561.2|23558.2|23551.2|14
1602231000000|2020-10-09 08:10:00|23553.2|23546.2|23553.2|23546.2|23563.2|23556.2|23553.2|23546.2|33
1602231300000|2020-10-09 08:15:00|23548.2|23541.2|23548.2|23541.2|23553.2|23546.2|23543.2|23536.2|110
1602231600000|2020-10-09 08:20:00|23550.7|23543.7|23558.2|23551.2|23558.2|23551.2|23548.2|23541.2|7
1602231900000|2020-10-09 08:25:00|23553.2|23546.2|23553.2|23546.2|23558.2|23551.2|23550.7|23543.7|44
1602232200000|2020-10-09 08:30:00|23550.7|23543.7|23553.2|23546.2|23558.2|23551.2|23550.7|23543.7|50
1602232500000|2020-10-09 08:35:00|23548.2|23541.2|23553.2|23546.2|23553.2|23546.2|23548.2|23541.2|47
1602232800000|2020-10-09 08:40:00|23550.7|23543.7|23558.2|23551.2|23558.2|23551.2|23548.2|23541.2|97
1602233100000|2020-10-09 08:45:00|23553.2|23546.2|23563.2|23556.2|23563.2|23556.2|23553.2|23546.2|59
1602233400000|2020-10-09 08:50:00|23560.7|23553.7|23563.2|23556.2|23568.2|23561.2|23560.7|23553.7|61
1602233700000|2020-10-09 08:55:00|23568.2|23561.2|23553.2|23546.2|23568.2|23561.2|23553.2|23546.2|70
1602234000000|2020-10-09 09:00:00|23558.2|23551.2|23553.2|23546.2|23558.2|23551.2|23553.2|23546.2|36
1602234300000|2020-10-09 09:05:00|23555.7|23548.7|23558.2|23551.2|23558.2|23551.2|23555.7|23548.7|25
1602234600000|2020-10-09 09:10:00|23555.7|23548.7|23558.2|23551.2|23558.2|23551.2|23553.2|23546.2|67
1602234900000|2020-10-09 09:15:00|23560.7|23553.7|23558.2|23551.2|23563.2|23556.2|23558.2|23551.2|8
1602235200000|2020-10-09 09:20:00|23555.7|23548.7|23563.2|23556.2|23563.2|23556.2|23553.2|23546.2|52
1602235500000|2020-10-09 09:25:00|23565.7|23558.7|23563.2|23556.2|23568.2|23561.2|23558.2|23551.2|70
1602235800000|2020-10-09 09:30:00|23558.2|23551.2|23558.2|23551.2|23563.2|23556.2|23558.2|23551.2|92
1602236100000|2020-10-09 09:35:00|23563.2|23556.2|23563.2|23556.2|23565.7|23558.7|23558.2|23551.2|28
1602236400000|2020-10-09 09:40:00|23565.7|23558.7|23568.2|23561.2|23568.2|23561.2|23563.2|23556.2|28
1602236700000|2020-10-09 09:45:00|23570.7|23563.7|23573.2|23566.2|23573.2|23566.2|23568.2|23561.2|32
1602237000000|2020-10-09 09:50:00|||||||||21
1602237300000|2020-10-09 09:55:00|23570.7|23563.7|23573.2|23566.2|23573.2|23566.2|23568.2|23561.2|30
1602237600000|2020-10-09 10:00:00|23570.7|23563.7|23573.2|23566.2|23578.2|23571.2|23568.2|23561.2|62
1602237900000|2020-10-09 10:05:00|23578.2|23571.2|23578.2|23571.2|23578.2|23571.2|23573.2|23566.2|17
1602238200000|2020-10-09 10:10:00|23580.7|23573.7|23588.2|23581.2|23588.2|23581.2|23578.2|23571.2|61
1602238500000|2020-10-09 10:15:00|23583.2|23576.2|23583.2|23576.2|23588.2|23581.2|23578.2|23571.2|82
1602238800000|2020-10-09 10:20:00|23580.7|23573.7|23573.2|23566.2|23580.7|23573.7|23573.2|23566.2|15
1602239100000|2020-10-09 10:25:00|23575.7|23568.7|23578.2|23571.2|23578.2|23571.2|23573.2|23566.2|16
1602239400000|2020-10-09 10:30:00|23573.2|23566.2|23578.2|23571.2|23583.2|23576.2|23573.2|23566.2|25
1602239700000|2020-10-09 10:35:00|23580.7|23573.7|23583.2|23576.2|23583.2|23576.2|23578.2|23571.2|66
1602240000000|2020-10-09 10:40:00|23580.7|23573.7|23578.2|23571.2|23583.2|23576.2|23578.2|23571.2|50
1602240300000|2020-10-09 10:45:00|23580.7|23573.7|23578.2|23571.2|23580.7|23573.7|23578.2|23571.2|67
1602240600000|2020-10-09 10:50:00|23573.2|23566.2|23573.2|23566.2|23578.2|23571.2|23563.2|23556.2|249
1602240900000|2020-10-09 10:55:00|23575.7|23568.7|23573.2|23566.2|23578.2|23571.2|23573.2|23566.2|53
1602241200000|2020-10-09 11:00:00|23575.7|23568.7|23578.2|23571.2|23583.2|23576.2|23573.2|23566.2|107
1602241500000|2020-10-09 11:05:00|23580.7|23573.7|23583.2|23576.2|23588.2|23581.2|23578.2|23571.2|54
1602241800000|2020-10-09 11:10:00|||||||||2
1602242100000|2020-10-09 11:15:00|23578.2|23571.2|23583.2|23576.2|23583.2|23576.2|23578.2|23571.2|25
1602242400000|2020-10-09 11:20:00|23588.2|23581.2|23593.2|23586.2|23593.2|23586.2|23583.2|23576.2|35
1602242700000|2020-10-09 11:25:00|23588.2|23581.2|23593.2|23586.2|23593.2|23586.2|23588.2|23581.2|26
1602243000000|2020-10-09 11:30:00|23598.2|23591.2|23598.2|23591.2|23598.2|23591.2|23598.2|23591.2|42
1602243300000|2020-10-09 11:35:00|||||||||43
1602243600000|2020-10-09 11:40:00|23593.2|23586.2|23593.2|23586.2|23593.2|23586.2|23593.2|23586.2|9
1602243900000|2020-10-09 11:45:00|23595.7|23588.7|23593.2|23586.2|23598.2|23591.2|23593.2|23586.2|486
1602244200000|2020-10-09 11:50:00|23598.2|23591.2|23598.2|23591.2|23603.2|23596.2|23598.2|23591.2|323
1602244500000|2020-10-09 11:55:00|23605.7|23598.7|23598.2|23591.2|23608.2|23601.2|23593.2|23586.2|253
1602244800000|2020-10-09 12:00:00|23603.2|23596.2|23600.7|23593.7|23603.2|23596.2|23598.2|23591.2|145
1602245100000|2020-10-09 12:05:00|23598.2|23591.2|23598.2|23591.2|23603.2|23596.2|23598.2|23591.2|5
1602245400000|2020-10-09 12:10:00|23593.2|23586.2|23593.2|23586.2|23593.2|23586.2|23593.2|23586.2|376
1602245700000|2020-10-09 12:15:00|23595.7|23588.7|23598.2|23591.2|23598.2|23591.2|23595.7|23588.7|25
1602246000000|2020-10-09 12:20:00|23593.2|23586.2|23588.2|23581.2|23593.2|23586.2|23588.2|23581.2|28
1602246300000|2020-10-09 12:25:00|23585.7|23578.7|23593.2|23586.2|23598.2|23591.2|23585.7|23578.7|212
1602246600000|2020-10-09 12:30:00|23590.7|23583.7|23593.2|23586.2|23593.2|23586.2|23588.2|23581.2|759
1602246900000|2020-10-09 12:35:00|23595.7|23588.7|23593.2|23586.2|23595.7|23588.7|23593.2|23586.2|1429
1602247200000|2020-10-09 12:40:00|23595.7|23588.7|23588.2|23581.2|23598.2|23591.2|23588.2|23581.2|889
1602247500000|2020-10-09 12:45:00|23593.2|23586.2|23598.2|23591.2|23598.2|23591.2|23593.2|23586.2|98
1602247800000|2020-10-09 12:50:00|23603.2|23596.2|23603.2|23596.2|23608.2|23601.2|23603.2|23596.2|178
1602248100000|2020-10-09 12:55:00|23600.7|23593.7|23603.2|23596.2|23603.2|23596.2|23598.2|23591.2|55
1602248400000|2020-10-09 13:00:00|23598.2|23591.2|23603.2|23596.2|23608.2|23601.2|23598.2|23591.2|119
1602248700000|2020-10-09 13:05:00|23605.7|23598.7|23608.2|23601.2|23608.2|23601.2|23603.2|23596.2|85
1602249000000|2020-10-09 13:10:00|23605.7|23598.7|23608.2|23601.2|23608.2|23601.2|23603.2|23596.2|21
1602249300000|2020-10-09 13:15:00|23603.2|23596.2|23603.2|23596.2|23603.2|23596.2|23603.2|23596.2|184
1602249600000|2020-10-09 13:20:00|23598.2|23591.2|23603.2|23596.2|23603.2|23596.2|23598.2|23591.2|75
1602249900000|2020-10-09 13:25:00|23600.7|23593.7|23598.2|23591.2|23603.2|23596.2|23598.2|23591.2|22
1602250200000|2020-10-09 13:30:00|23600.7|23593.7|23608.2|23601.2|23608.2|23601.2|23598.2|23591.2|227
1602250500000|2020-10-09 13:35:00|23603.2|23596.2|23593.2|23586.2|23608.2|23601.2|23593.2|23586.2|161
1602250800000|2020-10-09 13:40:00|23588.2|23581.2|23593.2|23586.2|23598.2|23591.2|23588.2|23581.2|59
1602251100000|2020-10-09 13:45:00|23590.7|23583.7|23593.2|23586.2|23593.2|23586.2|23583.2|23576.2|177
1602251400000|2020-10-09 13:50:00|23588.2|23581.2|23588.2|23581.2|23593.2|23586.2|23578.2|23571.2|89
1602251700000|2020-10-09 13:55:00|23585.7|23578.7|23588.2|23581.2|23593.2|23586.2|23583.2|23576.2|172
1602252000000|2020-10-09 14:00:00|23583.2|23576.2|23583.2|23576.2|23588.2|23581.2|23578.2|23571.2|163
1602252300000|2020-10-09 14:05:00|23580.7|23573.7|23570.7|23563.7|23583.2|23576.2|23568.2|23561.2|122
1602252600000|2020-10-09 14:10:00|23568.2|23561.2|23563.2|23556.2|23573.2|23566.2|23558.2|23551.2|155
1602252900000|2020-10-09 14:15:00|23568.2|23561.2|23568.2|23561.2|23573.2|23566.2|23568.2|23561.2|55
1602253200000|2020-10-09 14:20:00|23563.2|23556.2|23563.2|23556.2|23563.2|23556.2|23558.2|23551.2|73
1602253500000|2020-10-09 14:25:00|23558.2|23551.2|23553.2|23546.2|23563.2|23556.2|23553.2|23546.2|181
1602253800000|2020-10-09 14:30:00|23558.2|23551.2|23558.2|23551.2|23563.2|23556.2|23555.7|23548.7|123
1602254100000|2020-10-09 14:35:00|23560.7|23553.7|23573.2|23566.2|23575.7|23568.7|23558.2|23551.2|105
1602254400000|2020-10-09 14:40:00|23568.2|23561.2|23563.2|23556.2|23573.2|23566.2|23563.2|23556.2|123
1602254700000|2020-10-09 14:45:00|23565.7|23558.7|23568.2|23561.2|23573.2|23566.2|23563.2|23556.2|120
1602255000000|2020-10-09 14:50:00|23565.7|23558.7|23553.2|23546.2|23568.2|23561.2|23553.2|23546.2|78
1602255300000|2020-10-09 14:55:00|23558.2|23551.2|23563.2|23556.2|23563.2|23556.2|23553.2|23546.2|111
1602255600000|2020-10-09 15:00:00|23568.2|23561.2|23575.7|23568.7|23578.2|23571.2|23563.2|23556.2|175
1602255900000|2020-10-09 15:05:00|23573.2|23566.2|23568.2|23561.2|23578.2|23571.2|23563.2|23556.2|115
1602256200000|2020-10-09 15:10:00|23570.7|23563.7|23568.2|23561.2|23575.7|23568.7|23568.2|23561.2|118
1602256500000|2020-10-09 15:15:00|23570.7|23563.7|23563.2|23556.2|23570.7|23563.7|23563.2|23556.2|181
1602256800000|2020-10-09 15:20:00|23568.2|23561.2|23558.2|23551.2|23568.2|23561.2|23553.2|23546.2|154
1602257100000|2020-10-09 15:25:00|23555.7|23548.7|23558.2|23551.2|23560.7|23553.7|23553.2|23546.2|48
1602257400000|2020-10-09 15:30:00|23560.7|23553.7|23573.2|23566.2|23583.2|23576.2|23558.2|23551.2|335
1602257700000|2020-10-09 15:35:00|23575.7|23568.7|23573.2|23566.2|23575.7|23568.7|23568.2|23561.2|167
1602258000000|2020-10-09 15:40:00|23570.7|23563.7|23568.2|23561.2|23583.2|23576.2|23558.2|23551.2|451
1602258300000|2020-10-09 15:45:00|23573.2|23566.2|23593.2|23586.2|23598.2|23591.2|23568.2|23561.2|431
1602258600000|2020-10-09 15:50:00|23590.7|23583.7|23598.2|23591.2|23598.2|23591.2|23573.2|23566.2|428
1602258900000|2020-10-09 15:55:00|23595.7|23588.7|23598.2|23591.2|23603.2|23596.2|23593.2|23586.2|345
1602259200000|2020-10-09 16:00:00|23608.2|23601.2|23598.2|23591.2|23608.2|23601.2|23598.2|23591.2|196
1602259500000|2020-10-09 16:05:00|23603.2|23596.2|23603.2|23596.2|23608.2|23601.2|23598.2|23591.2|222
1602259800000|2020-10-09 16:10:00|23600.7|23593.7|23598.2|23591.2|23603.2|23596.2|23593.2|23586.2|125
1602260100000|2020-10-09 16:15:00|23595.7|23588.7|23588.2|23581.2|23598.2|23591.2|23588.2|23581.2|40
1602260400000|2020-10-09 16:20:00|23593.2|23586.2|23598.2|23591.2|23603.2|23596.2|23588.2|23581.2|184
1602260700000|2020-10-09 16:25:00|23600.7|23593.7|23588.2|23581.2|23603.2|23596.2|23583.2|23576.2|219
1602261000000|2020-10-09 16:30:00|23593.2|23586.2|23593.2|23586.2|23593.2|23586.2|23588.2|23581.2|58
1602261300000|2020-10-09 16:35:00|23598.2|23591.2|23593.2|23586.2|23598.2|23591.2|23593.2|23586.2|57
1602261600000|2020-10-09 16:40:00|23588.2|23581.2|23583.2|23576.2|23593.2|23586.2|23578.2|23571.2|110
1602261900000|2020-10-09 16:45:00|23585.7|23578.7|23583.2|23576.2|23585.7|23578.7|23578.2|23571.2|32
1602262200000|2020-10-09 16:50:00|23580.7|23573.7|23578.2|23571.2|23583.2|23576.2|23578.2|23571.2|36
1602262500000|2020-10-09 16:55:00|23580.7|23573.7|23578.2|23571.2|23580.7|23573.7|23573.2|23566.2|59
1602262800000|2020-10-09 17:00:00|23575.7|23568.7|23583.2|23576.2|23583.2|23576.2|23573.2|23566.2|63
1602263100000|2020-10-09 17:05:00|23580.7|23573.7|23588.2|23581.2|23588.2|23581.2|23580.7|23573.7|47
1602263400000|2020-10-09 17:10:00|23583.2|23576.2|23583.2|23576.2|23583.2|23576.2|23583.2|23576.2|13
1602263700000|2020-10-09 17:15:00|23578.2|23571.2|23578.2|23571.2|23583.2|23576.2|23578.2|23571.2|31
1602264000000|2020-10-09 17:20:00|||||||||83
1602264300000|2020-10-09 17:25:00|23583.2|23576.2|23583.2|23576.2|23583.2|23576.2|23583.2|23576.2|20
1602264600000|2020-10-09 17:30:00|23588.2|23581.2|23583.2|23576.2|23588.2|23581.2|23583.2|23576.2|41
1602264900000|2020-10-09 17:35:00|23578.2|23571.2|23578.2|23571.2|23583.2|23576.2|23578.2|23571.2|222
1602265200000|2020-10-09 17:40:00|23583.2|23576.2|23583.2|23576.2|23583.2|23576.2|23578.2|23571.2|34
1602265500000|2020-10-09 17:45:00|||||||||34
1602265800000|2020-10-09 17:50:00|23578.2|23571.2|23583.2|23576.2|23583.2|23576.2|23578.2|23571.2|25
1602266100000|2020-10-09 17:55:00|||||||||2
1602266400000|2020-10-09 18:00:00|||||||||39
1602266700000|2020-10-09 18:05:00|23580.7|23573.7|23583.2|23576.2|23583.2|23576.2|23580.7|23573.7|52
1602267000000|2020-10-09 18:10:00|23580.7|23573.7|23578.2|23571.2|23583.2|23576.2|23578.2|23571.2|135
1602267300000|2020-10-09 18:15:00|||||||||3
1602267600000|2020-10-09 18:20:00|||||||||4
1602267900000|2020-10-09 18:25:00|23573.2|23566.2|23573.2|23566.2|23578.2|23571.2|23573.2|23566.2|77
1602268200000|2020-10-09 18:30:00|||||||||38
1602268500000|2020-10-09 18:35:00|23578.2|23571.2|23568.2|23561.2|23578.2|23571.2|23553.2|23546.2|182
1602268800000|2020-10-09 18:40:00|23565.7|23558.7|23578.2|23571.2|23578.2|23571.2|23558.2|23551.2|93
1602269100000|2020-10-09 18:45:00|23575.7|23568.7|23573.2|23566.2|23578.2|23571.2|23573.2|23566.2|39
1602269400000|2020-10-09 18:50:00|23570.7|23563.7|23573.2|23566.2|23573.2|23566.2|23568.2|23561.2|30
1602269700000|2020-10-09 18:55:00|23568.2|23561.2|23573.2|23566.2|23573.2|23566.2|23568.2|23561.2|14
1602270000000|2020-10-09 19:00:00|23568.2|23561.2|23573.2|23566.2|23573.2|23566.2|23568.2|23561.2|23
1602270300000|2020-10-09 19:05:00|23570.7|23563.7|23573.2|23566.2|23573.2|23566.2|23568.2|23561.2|26
1602270600000|2020-10-09 19:10:00|23578.2|23571.2|23578.2|23571.2|23578.2|23571.2|23578.2|23571.2|12
1602270900000|2020-10-09 19:15:00|23575.7|23568.7|23578.2|23571.2|23578.2|23571.2|23573.2|23566.2|9
1602271200000|2020-10-09 19:20:00|23583.2|23576.2|23583.2|23576.2|23588.2|23581.2|23583.2|23576.2|28
1602271500000|2020-10-09 19:25:00|23588.2|23581.2|23583.2|23576.2|23588.2|23581.2|23583.2|23576.2|40
1602271800000|2020-10-09 19:30:00|23578.2|23571.2|23578.2|23571.2|23578.2|23571.2|23573.2|23566.2|116
1602272100000|2020-10-09 19:35:00|23580.7|23573.7|23578.2|23571.2|23583.2|23576.2|23578.2|23571.2|35
1602272400000|2020-10-09 19:40:00|23583.2|23576.2|23578.2|23571.2|23583.2|23576.2|23573.2|23566.2|103
1602272700000|2020-10-09 19:45:00|23575.7|23568.7|23578.2|23571.2|23583.2|23576.2|23573.2|23566.2|122
1602273000000|2020-10-09 19:50:00|23580.7|23573.7|23583.2|23576.2|23583.2|23576.2|23578.2|23571.2|170
1602273300000|2020-10-09 19:55:00|23578.2|23571.2|23568.2|23561.2|23578.2|23571.2|23558.2|23551.2|470
1602273600000|2020-10-09 20:00:00|23565.7|23558.7|23568.2|23561.2|23568.2|23561.2|23558.2|23551.2|178
1602273900000|2020-10-09 20:05:00|23563.2|23556.2|23558.2|23551.2|23568.2|23561.2|23558.2|23551.2|321
1602274200000|2020-10-09 20:10:00|23563.2|23556.2|23565.7|23558.7|23568.2|23561.2|23558.2|23551.2|213
1602274500000|2020-10-09 20:15:00|23569.7|23554.7|23572.2|23557.2|23572.2|23557.2|23567.2|23552.2|79
1602274800000|2020-10-09 20:20:00|23569.7|23554.7|23572.2|23557.2|23572.2|23557.2|23567.2|23552.2|8
1602275100000|2020-10-09 20:25:00|23567.2|23552.2|23567.2|23552.2|23567.2|23552.2|23567.2|23552.2|3
1602275400000|2020-10-09 20:30:00|23569.7|23554.7|23577.2|23562.2|23577.2|23562.2|23567.2|23552.2|31
1602275700000|2020-10-09 20:35:00|23574.7|23559.7|23579.7|23564.7|23582.2|23567.2|23574.7|23559.7|8
1602276000000|2020-10-09 20:40:00|23582.2|23567.2|23579.7|23564.7|23582.2|23567.2|23579.7|23564.7|1
1602276300000|2020-10-09 20:45:00|23577.2|23562.2|23594.7|23579.7|23594.7|23579.7|23574.7|23559.7|50
1602276600000|2020-10-09 20:50:00|23597.2|23582.2|23594.7|23579.7|23597.2|23582.2|23592.2|23577.2|39
1602276900000|2020-10-09 20:55:00|23597.2|23582.2|23598.4|23568.4|23602.2|23587.2|23589.7|23564.8|51
1602453600000|2020-10-11 22:00:00|23594.7|23579.7|23559.7|23544.7|23597.2|23582.2|23557.2|23542.2|63
1602453900000|2020-10-11 22:05:00|23562.2|23547.2|23584.7|23569.7|23592.2|23577.2|23562.2|23547.2|34
1602454200000|2020-10-11 22:10:00|23587.2|23572.2|23592.4|23577.4|23592.4|23577.4|23587.2|23572.2|2
1602454500000|2020-10-11 22:15:00|23589.9|23574.9|23587.4|23572.4|23592.4|23577.4|23587.4|23572.4|11
1602454800000|2020-10-11 22:20:00|23589.9|23574.9|23592.4|23577.4|23592.4|23577.4|23589.9|23574.9|0
1602456600000|2020-10-11 22:50:00|23587.4|23572.4|23582.4|23567.4|23587.4|23572.4|23582.4|23567.4|9
1602457200000|2020-10-11 23:00:00|23587.4|23572.4|23577.4|23562.4|23587.4|23572.4|23577.4|23562.4|9
1602457500000|2020-10-11 23:05:00|23579.9|23564.9|23577.4|23562.4|23579.9|23564.9|23577.4|23562.4|2
1602457800000|2020-10-11 23:10:00|23574.9|23559.9|23572.4|23557.4|23577.4|23562.4|23572.4|23557.4|8
1602458100000|2020-10-11 23:15:00|23574.9|23559.9|23567.4|23552.4|23574.9|23559.9|23567.4|23552.4|9
1602458400000|2020-10-11 23:20:00|23564.9|23549.9|23567.4|23552.4|23567.4|23552.4|23562.4|23547.4|14
1602458700000|2020-10-11 23:25:00|23564.9|23549.9|23562.4|23547.4|23567.4|23552.4|23557.4|23542.4|11
1602459000000|2020-10-11 23:30:00|23567.4|23552.4|23553.4|23546.4|23573.4|23566.4|23553.4|23546.4|18777
1602459300000|2020-10-11 23:35:00|23555.9|23548.9|23568.4|23561.4|23568.4|23561.4|23553.4|23546.4|129
1602459600000|2020-10-11 23:40:00|23573.4|23566.4|23578.4|23571.4|23588.4|23581.4|23568.4|23561.4|190
1602459900000|2020-10-11 23:45:00|23580.9|23573.9|23588.4|23581.4|23600.9|23593.9|23580.9|23573.9|310
1602460200000|2020-10-11 23:50:00|23585.9|23578.9|23568.4|23561.4|23585.9|23578.9|23568.4|23561.4|228
1602460500000|2020-10-11 23:55:00|23570.9|23563.9|23563.4|23556.4|23573.4|23566.4|23563.4|23556.4|178
1602460800000|2020-10-12 00:00:00|23568.4|23561.4|23558.4|23551.4|23578.4|23571.4|23548.4|23541.4|1152
1602461100000|2020-10-12 00:05:00|23555.9|23548.9|23533.4|23526.4|23555.9|23548.9|23523.4|23516.4|1083
1602461400000|2020-10-12 00:10:00|23535.9|23528.9|23528.4|23521.4|23538.4|23531.4|23523.4|23516.4|424
1602461700000|2020-10-12 00:15:00|23523.4|23516.4|23518.4|23511.4|23528.4|23521.4|23503.4|23496.4|962
1602462000000|2020-10-12 00:20:00|23515.9|23508.9|23533.4|23526.4|23533.4|23526.4|23513.4|23506.4|433
1602462300000|2020-10-12 00:25:00|23528.4|23521.4|23523.4|23516.4|23528.4|23521.4|23518.4|23511.4|174
1602462600000|2020-10-12 00:30:00|23520.9|23513.9|23533.4|23526.4|23538.4|23531.4|23513.4|23506.4|430
1602462900000|2020-10-12 00:35:00|23535.9|23528.9|23518.4|23511.4|23538.4|23531.4|23518.4|23511.4|274
1602463200000|2020-10-12 00:40:00|23520.9|23513.9|23518.4|23511.4|23523.4|23516.4|23508.4|23501.4|254
1602463500000|2020-10-12 00:45:00|23515.9|23508.9|23513.4|23506.4|23518.4|23511.4|23508.4|23501.4|344
1602463800000|2020-10-12 00:50:00|23508.4|23501.4|23518.4|23511.4|23523.4|23516.4|23508.4|23501.4|242
1602464100000|2020-10-12 00:55:00|23515.9|23508.9|23523.4|23516.4|23528.4|23521.4|23515.9|23508.9|330
1602464400000|2020-10-12 01:00:00|23518.4|23511.4|23508.4|23501.4|23523.4|23516.4|23508.4|23501.4|333
1602464700000|2020-10-12 01:05:00|23510.9|23503.9|23503.4|23496.4|23513.4|23506.4|23498.4|23491.4|390
1602465000000|2020-10-12 01:10:00|23505.9|23498.9|23518.4|23511.4|23528.4|23521.4|23503.4|23496.4|288
1602465300000|2020-10-12 01:15:00|23520.9|23513.9|23523.4|23516.4|23528.4|23521.4|23508.4|23501.4|383
1602465600000|2020-10-12 01:20:00|23520.9|23513.9|23528.4|23521.4|23533.4|23526.4|23513.4|23506.4|285
1602465900000|2020-10-12 01:25:00|23523.4|23516.4|23518.4|23511.4|23533.4|23526.4|23518.4|23511.4|280
1602466200000|2020-10-12 01:30:00|23513.4|23506.4|23538.4|23531.4|23548.4|23541.4|23513.4|23506.4|536
1602466500000|2020-10-12 01:35:00|23543.4|23536.4|23568.4|23561.4|23573.4|23566.4|23540.9|23533.9|534
1602466800000|2020-10-12 01:40:00|23573.4|23566.4|23570.9|23563.9|23578.4|23571.4|23563.4|23556.4|678
1602467100000|2020-10-12 01:45:00|23573.4|23566.4|23563.4|23556.4|23575.9|23568.9|23563.4|23556.4|247
1602467400000|2020-10-12 01:50:00|23565.9|23558.9|23573.4|23566.4|23573.4|23566.4|23563.4|23556.4|193
1602467700000|2020-10-12 01:55:00|23568.4|23561.4|23573.4|23566.4|23578.4|23571.4|23568.4|23561.4|276
1602468000000|2020-10-12 02:00:00|23570.9|23563.9|23563.4|23556.4|23575.9|23568.9|23563.4|23556.4|148
1602468300000|2020-10-12 02:05:00|23560.9|23553.9|23548.4|23541.4|23563.4|23556.4|23548.4|23541.4|328
1602468600000|2020-10-12 02:10:00|23550.9|23543.9|23543.4|23536.4|23553.4|23546.4|23543.4|23536.4|374
1602468900000|2020-10-12 02:15:00|23540.9|23533.9|23543.4|23536.4|23548.4|23541.4|23540.9|23533.9|189
1602469200000|2020-10-12 02:20:00|23540.9|23533.9|23533.4|23526.4|23543.4|23536.4|23533.4|23526.4|276
1602469500000|2020-10-12 02:25:00|23528.4|23521.4|23528.4|23521.4|23533.4|23526.4|23528.4|23521.4|209
1602469800000|2020-10-12 02:30:00|23525.9|23518.9|23518.4|23511.4|23528.4|23521.4|23518.4|23511.4|318
1602470100000|2020-10-12 02:35:00|23513.4|23506.4|23518.4|23511.4|23518.4|23511.4|23508.4|23501.4|145
1602470400000|2020-10-12 02:40:00|23520.9|23513.9|23513.4|23506.4|23523.4|23516.4|23513.4|23506.4|93
1602470700000|2020-10-12 02:45:00|23503.4|23496.4|23508.4|23501.4|23508.4|23501.4|23498.4|23491.4|282
1602471000000|2020-10-12 02:50:00|23510.9|23503.9|23513.4|23506.4|23513.4|23506.4|23508.4|23501.4|252
1602471300000|2020-10-12 02:55:00|23518.4|23511.4|23508.4|23501.4|23518.4|23511.4|23508.4|23501.4|240
1602471600000|2020-10-12 03:00:00|23503.4|23496.4|23508.4|23501.4|23508.4|23501.4|23503.4|23496.4|70
1602471900000|2020-10-12 03:05:00|23505.9|23498.9|23503.4|23496.4|23508.4|23501.4|23503.4|23496.4|43
1602472200000|2020-10-12 03:10:00|23500.9|23493.9|23498.4|23491.4|23503.4|23496.4|23495.9|23488.9|60
1602472500000|2020-10-12 03:15:00|23495.9|23488.9|23498.4|23491.4|23498.4|23491.4|23488.4|23481.4|248
1602472800000|2020-10-12 03:20:00|23500.9|23493.9|23500.9|23493.9|23505.9|23498.9|23493.4|23486.4|209
1602473100000|2020-10-12 03:25:00|23498.4|23491.4|23503.4|23496.4|23503.4|23496.4|23498.4|23491.4|71
1602473400000|2020-10-12 03:30:00|23498.4|23491.4|23518.4|23511.4|23518.4|23511.4|23493.4|23486.4|877
1602473700000|2020-10-12 03:35:00|23520.9|23513.9|23518.4|23511.4|23523.4|23516.4|23510.9|23503.9|399
1602474000000|2020-10-12 03:40:00|23513.4|23506.4|23520.9|23513.9|23523.4|23516.4|23513.4|23506.4|182
1602474300000|2020-10-12 03:45:00|23518.4|23511.4|23533.4|23526.4|23533.4|23526.4|23518.4|23511.4|266
1602474600000|2020-10-12 03:50:00|23530.9|23523.9|23528.4|23521.4|23533.4|23526.4|23525.9|23518.9|156
1602474900000|2020-10-12 03:55:00|23525.9|23518.9|23518.4|23511.4|23528.4|23521.4|23518.4|23511.4|148
1602475200000|2020-10-12 04:00:00|23515.9|23508.9|23513.4|23506.4|23518.4|23511.4|23508.4|23501.4|129
1602475500000|2020-10-12 04:05:00|23510.9|23503.9|23523.4|23516.4|23523.4|23516.4|23508.4|23501.4|310
1602475800000|2020-10-12 04:10:00|23528.4|23521.4|23528.4|23521.4|23533.4|23526.4|23528.4|23521.4|177
1602476100000|2020-10-12 04:15:00|23533.4|23526.4|23533.4|23526.4|23533.4|23526.4|23528.4|23521.4|228
1602476400000|2020-10-12 04:20:00|23528.4|23521.4|23528.4|23521.4|23533.4|23526.4|23528.4|23521.4|90
1602476700000|2020-10-12 04:25:00|23530.9|23523.9|23533.4|23526.4|23538.4|23531.4|23528.4|23521.4|210
1602477000000|2020-10-12 04:30:00|23528.4|23521.4|23523.4|23516.4|23528.4|23521.4|23523.4|23516.4|375
1602477300000|2020-10-12 04:35:00|23525.9|23518.9|23533.4|23526.4|23533.4|23526.4|23523.4|23516.4|249
1602477600000|2020-10-12 04:40:00|23535.9|23528.9|23533.4|23526.4|23535.9|23528.9|23528.4|23521.4|206
1602477900000|2020-10-12 04:45:00|23535.9|23528.9|23538.4|23531.4|23543.4|23536.4|23533.4|23526.4|106
1602478200000|2020-10-12 04:50:00|23533.4|23526.4|23533.4|23526.4|23540.9|23533.9|23533.4|23526.4|160
1602478800000|2020-10-12 05:00:00|23528.4|23521.4|23543.4|23536.4|23548.4|23541.4|23523.4|23516.4|848
1602479100000|2020-10-12 05:05:00|23545.9|23538.9|23545.9|23538.9|23548.4|23541.4|23543.4|23536.4|351
1602479400000|2020-10-12 05:10:00|23548.4|23541.4|23548.4|23541.4|23553.4|23546.4|23545.9|23538.9|589
1602479700000|2020-10-12 05:15:00|23550.9|23543.9|23553.4|23546.4|23553.4|23546.4|23548.4|23541.4|444
1602480000000|2020-10-12 05:20:00|23548.4|23541.4|23553.4|23546.4|23555.9|23548.9|23548.4|23541.4|654
1602480300000|2020-10-12 05:25:00|23550.9|23543.9|23543.4|23536.4|23558.4|23551.4|23543.4|23536.4|763
1602480600000|2020-10-12 05:30:00|23538.4|23531.4|23543.4|23536.4|23548.4|23541.4|23538.4|23531.4|640
1602480900000|2020-10-12 05:35:00|23540.9|23533.9|23548.4|23541.4|23548.4|23541.4|23538.4|23531.4|304
1602481200000|2020-10-12 05:40:00|23543.4|23536.4|23538.4|23531.4|23548.4|23541.4|23538.4|23531.4|631
1602481500000|2020-10-12 05:45:00|23535.9|23528.9|23538.4|23531.4|23538.4|23531.4|23528.4|23521.4|715
1602481800000|2020-10-12 05:50:00|23540.9|23533.9|23553.4|23546.4|23553.4|23546.4|23533.4|23526.4|539
1602482100000|2020-10-12 05:55:00|23550.9|23543.9|23553.4|23546.4|23558.4|23551.4|23543.4|23536.4|2090
1602482400000|2020-10-12 06:00:00|23548.4|23541.4|23543.4|23536.4|23558.4|23551.4|23543.4|23536.4|1878
1602482700000|2020-10-12 06:05:00|23538.4|23531.4|23535.9|23528.9|23545.9|23538.9|23533.4|23526.4|949
1602483000000|2020-10-12 06:10:00|23533.4|23526.4|23523.4|23516.4|23533.4|23526.4|23523.4|23516.4|305
1602483300000|2020-10-12 06:15:00|23528.4|23521.4|23528.4|23521.4|23533.4|23526.4|23528.4|23521.4|271
1602483600000|2020-10-12 06:20:00|23530.9|23523.9|23523.4|23516.4|23533.4|23526.4|23523.4|23516.4|165
1602483900000|2020-10-12 06:25:00|23528.4|23521.4|23528.4|23521.4|23528.4|23521.4|23523.4|23516.4|130
1602484200000|2020-10-12 06:30:00|23530.9|23523.9|23523.4|23516.4|23530.9|23523.9|23520.9|23513.9|12
1602484500000|2020-10-12 06:35:00|23525.9|23518.9|23523.4|23516.4|23528.4|23521.4|23523.4|23516.4|17
1602484800000|2020-10-12 06:40:00|23525.9|23518.9|23523.4|23516.4|23525.9|23518.9|23518.4|23511.4|11
1602485100000|2020-10-12 06:45:00|23520.9|23513.9|23518.4|23511.4|23520.9|23513.9|23513.4|23506.4|29
1602485400000|2020-10-12 06:50:00|23520.9|23513.9|23518.4|23511.4|23520.9|23513.9|23518.4|23511.4|0
1602485700000|2020-10-12 06:55:00|23513.4|23506.4|23503.4|23496.4|23513.4|23506.4|23503.4|23496.4|33
1602486000000|2020-10-12 07:00:00|23498.4|23491.4|23503.4|23496.4|23518.4|23511.4|23498.4|23491.4|93
1602486300000|2020-10-12 07:05:00|23500.9|23493.9|23508.4|23501.4|23513.4|23506.4|23498.4|23491.4|61
1602486600000|2020-10-12 07:10:00|23513.4|23506.4|23508.4|23501.4|23513.4|23506.4|23505.9|23498.9|25
1602486900000|2020-10-12 07:15:00|23505.9|23498.9|23518.4|23511.4|23520.9|23513.9|23503.4|23496.4|43
1602487200000|2020-10-12 07:20:00|23520.9|23513.9|23518.4|23511.4|23523.4|23516.4|23513.4|23506.4|140
1602487500000|2020-10-12 07:25:00|23513.4|23506.4|23513.4|23506.4|23518.4|23511.4|23513.4|23506.4|126
1602487800000|2020-10-12 07:30:00|23518.4|23511.4|23518.4|23511.4|23523.4|23516.4|23510.9|23503.9|48
1602488100000|2020-10-12 07:35:00|23520.9|23513.9|23513.4|23506.4|23523.4|23516.4|23508.4|23501.4|26
1602488400000|2020-10-12 07:40:00|23510.9|23503.9|23513.4|23506.4|23513.4|23506.4|23503.4|23496.4|79
1602488700000|2020-10-12 07:45:00|23510.9|23503.9|23518.4|23511.4|23518.4|23511.4|23508.4|23501.4|51
1602489000000|2020-10-12 07:50:00|23523.4|23516.4|23518.4|23511.4|23523.4|23516.4|23515.9|23508.9|53
1602489300000|2020-10-12 07:55:00|23513.4|23506.4|23518.4|23511.4|23523.4|23516.4|23510.9|23503.9|73
1602489600000|2020-10-12 08:00:00|23520.9|23513.9|23523.4|23516.4|23528.4|23521.4|23513.4|23506.4|46
1602489900000|2020-10-12 08:05:00|23520.9|23513.9|23523.4|23516.4|23528.4|23521.4|23520.9|23513.9|23
1602490200000|2020-10-12 08:10:00|23525.9|23518.9|23533.4|23526.4|23533.4|23526.4|23523.4|23516.4|40
1602490500000|2020-10-12 08:15:00|23530.9|23523.9|23538.4|23531.4|23543.4|23536.4|23528.4|23521.4|68
1602490800000|2020-10-12 08:20:00|23540.9|23533.9|23563.4|23556.4|23563.4|23556.4|23538.4|23531.4|172
1602491100000|2020-10-12 08:25:00|23558.4|23551.4|23568.4|23561.4|23573.4|23566.4|23553.4|23546.4|315
1602491400000|2020-10-12 08:30:00|23570.9|23563.9|23568.4|23561.4|23578.4|23571.4|23568.4|23561.4|137
1602491700000|2020-10-12 08:35:00|23565.9|23558.9|23563.4|23556.4|23568.4|23561.4|23563.4|23556.4|81
1602492000000|2020-10-12 08:40:00|23568.4|23561.4|23553.4|23546.4|23568.4|23561.4|23548.4|23541.4|169
1602492300000|2020-10-12 08:45:00|23548.4|23541.4|23553.4|23546.4|23558.4|23551.4|23548.4|23541.4|109
1602492600000|2020-10-12 08:50:00|23550.9|23543.9|23543.4|23536.4|23553.4|23546.4|23538.4|23531.4|96
1602492900000|2020-10-12 08:55:00|23540.9|23533.9|23538.4|23531.4|23545.9|23538.9|23538.4|23531.4|86
1602493200000|2020-10-12 09:00:00|23543.4|23536.4|23543.4|23536.4|23548.4|23541.4|23543.4|23536.4|47
1602493500000|2020-10-12 09:05:00|23538.4|23531.4|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|21
1602493800000|2020-10-12 09:10:00|23548.4|23541.4|23548.4|23541.4|23548.4|23541.4|23543.4|23536.4|80
1602494100000|2020-10-12 09:15:00|23543.4|23536.4|23543.4|23536.4|23548.4|23541.4|23543.4|23536.4|18
1602494400000|2020-10-12 09:20:00|23548.4|23541.4|23543.4|23536.4|23548.4|23541.4|23540.9|23533.9|32
1602494700000|2020-10-12 09:25:00|23538.4|23531.4|23543.4|23536.4|23543.4|23536.4|23535.9|23528.9|35
1602495000000|2020-10-12 09:30:00|23538.4|23531.4|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|30
1602495300000|2020-10-12 09:35:00|23540.9|23533.9|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|16
1602495600000|2020-10-12 09:40:00|23540.9|23533.9|23533.4|23526.4|23543.4|23536.4|23533.4|23526.4|39
1602495900000|2020-10-12 09:45:00|23535.9|23528.9|23533.4|23526.4|23543.4|23536.4|23533.4|23526.4|38
1602496200000|2020-10-12 09:50:00|23535.9|23528.9|23533.4|23526.4|23535.9|23528.9|23533.4|23526.4|24
1602496800000|2020-10-12 10:00:00|23538.4|23531.4|23538.4|23531.4|23540.9|23533.9|23533.4|23526.4|52
1602497400000|2020-10-12 10:10:00|23543.4|23536.4|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|36
1602498000000|2020-10-12 10:20:00|23540.9|23533.9|23540.9|23533.9|23543.4|23536.4|23538.4|23531.4|18
1602498300000|2020-10-12 10:25:00|23543.4|23536.4|23543.4|23536.4|23543.4|23536.4|23540.9|23533.9|11
1602498600000|2020-10-12 10:30:00|23540.9|23533.9|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|19
1602498900000|2020-10-12 10:35:00|23540.9|23533.9|23543.4|23536.4|23543.4|23536.4|23540.9|23533.9|3
1602499200000|2020-10-12 10:40:00|23540.9|23533.9|23543.4|23536.4|23548.4|23541.4|23538.4|23531.4|35
1602499500000|2020-10-12 10:45:00|23548.4|23541.4|23543.4|23536.4|23548.4|23541.4|23543.4|23536.4|20
1602499800000|2020-10-12 10:50:00|23545.9|23538.9|23548.4|23541.4|23548.4|23541.4|23543.4|23536.4|4
1602500100000|2020-10-12 10:55:00|23553.4|23546.4|23558.4|23551.4|23558.4|23551.4|23553.4|23546.4|38
1602500400000|2020-10-12 11:00:00|23555.9|23548.9|23553.4|23546.4|23558.4|23551.4|23553.4|23546.4|36
1602500700000|2020-10-12 11:05:00|23548.4|23541.4|23548.4|23541.4|23553.4|23546.4|23548.4|23541.4|5
1602501000000|2020-10-12 11:10:00|23550.9|23543.9|23548.4|23541.4|23553.4|23546.4|23548.4|23541.4|16
1602501300000|2020-10-12 11:15:00|23550.9|23543.9|23553.4|23546.4|23553.4|23546.4|23548.4|23541.4|6
1602501600000|2020-10-12 11:20:00|23550.9|23543.9|23553.4|23546.4|23553.4|23546.4|23548.4|23541.4|21
1602501900000|2020-10-12 11:25:00|23558.4|23551.4|23558.4|23551.4|23558.4|23551.4|23558.4|23551.4|27
1602502200000|2020-10-12 11:30:00|23553.4|23546.4|23558.4|23551.4|23558.4|23551.4|23553.4|23546.4|65
1602502500000|2020-10-12 11:35:00|23563.4|23556.4|23563.4|23556.4|23563.4|23556.4|23558.4|23551.4|87
1602502800000|2020-10-12 11:40:00|23560.9|23553.9|23568.4|23561.4|23573.4|23566.4|23560.9|23553.9|87
1602503100000|2020-10-12 11:45:00|23573.4|23566.4|23568.4|23561.4|23573.4|23566.4|23568.4|23561.4|28
1602503400000|2020-10-12 11:50:00|||||||||2
1602503700000|2020-10-12 11:55:00|23565.9|23558.9|23568.4|23561.4|23568.4|23561.4|23563.4|23556.4|32
1602504000000|2020-10-12 12:00:00|23565.9|23558.9|23568.4|23561.4|23568.4|23561.4|23563.4|23556.4|48
1602504300000|2020-10-12 12:05:00|23573.4|23566.4|23568.4|23561.4|23573.4|23566.4|23568.4|23561.4|25
1602504600000|2020-10-12 12:10:00|23570.9|23563.9|23573.4|23566.4|23573.4|23566.4|23568.4|23561.4|15
1602504900000|2020-10-12 12:15:00|23575.9|23568.9|23573.4|23566.4|23578.4|23571.4|23573.4|23566.4|61
1602505200000|2020-10-12 12:20:00|23575.9|23568.9|23578.4|23571.4|23578.4|23571.4|23573.4|23566.4|31
1602505500000|2020-10-12 12:25:00|23575.9|23568.9|23568.4|23561.4|23578.4|23571.4|23565.9|23558.9|111
1602505800000|2020-10-12 12:30:00|23573.4|23566.4|23573.4|23566.4|23573.4|23566.4|23570.9|23563.9|25
1602506100000|2020-10-12 12:35:00|||||||||6
1602506400000|2020-10-12 12:40:00|23578.4|23571.4|23573.4|23566.4|23578.4|23571.4|23573.4|23566.4|132
1602506700000|2020-10-12 12:45:00|23570.9|23563.9|23573.4|23566.4|23573.4|23566.4|23568.4|23561.4|28
1602507000000|2020-10-12 12:50:00|23568.4|23561.4|23568.4|23561.4|23573.4|23566.4|23568.4|23561.4|17
1602507300000|2020-10-12 12:55:00|||||||||5
1602507600000|2020-10-12 13:00:00|23565.9|23558.9|23563.4|23556.4|23568.4|23561.4|23563.4|23556.4|60
1602507900000|2020-10-12 13:05:00|23568.4|23561.4|23563.4|23556.4|23568.4|23561.4|23563.4|23556.4|16
1602508200000|2020-10-12 13:10:00|23568.4|23561.4|23563.4|23556.4|23568.4|23561.4|23563.4|23556.4|10
1602508500000|2020-10-12 13:15:00|||||||||2
1602508800000|2020-10-12 13:20:00|23558.4|23551.4|23558.4|23551.4|23558.4|23551.4|23553.4|23546.4|80
1602509100000|2020-10-12 13:25:00|23555.9|23548.9|23553.4|23546.4|23558.4|23551.4|23553.4|23546.4|78
1602509400000|2020-10-12 13:30:00|23548.4|23541.4|23543.4|23536.4|23553.4|23546.4|23538.4|23531.4|311
1602509700000|2020-10-12 13:35:00|23548.4|23541.4|23543.4|23536.4|23548.4|23541.4|23543.4|23536.4|179
1602510000000|2020-10-12 13:40:00|23538.4|23531.4|23538.4|23531.4|23543.4|23536.4|23533.4|23526.4|165
1602510300000|2020-10-12 13:45:00|23540.9|23533.9|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|123
1602510600000|2020-10-12 13:50:00|23540.9|23533.9|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|115
1602510900000|2020-10-12 13:55:00|23540.9|23533.9|23538.4|23531.4|23543.4|23536.4|23538.4|23531.4|143
1602511200000|2020-10-12 14:00:00|23543.4|23536.4|23543.4|23536.4|23543.4|23536.4|23543.4|23536.4|59
1602511500000|2020-10-12 14:05:00|23545.9|23538.9|23543.4|23536.4|23548.4|23541.4|23543.4|23536.4|69
1602511800000|2020-10-12 14:10:00|23548.4|23541.4|23548.4|23541.4|23553.4|23546.4|23543.4|23536.4|84
1602512100000|2020-10-12 14:15:00|23545.9|23538.9|23548.4|23541.4|23553.4|23546.4|23545.9|23538.9|82
1602512400000|2020-10-12 14:20:00|23553.4|23546.4|23555.9|23548.9|23558.4|23551.4|23548.4|23541.4|140
1602512700000|2020-10-12 14:25:00|23553.4|23546.4|23558.4|23551.4|23558.4|23551.4|23553.4|23546.4|71
1602513000000|2020-10-12 14:30:00|23553.4|23546.4|23553.4|23546.4|23558.4|23551.4|23548.4|23541.4|136
1602513300000|2020-10-12 14:35:00|23558.4|23551.4|23553.4|23546.4|23558.4|23551.4|23553.4|23546.4|90
1602513600000|2020-10-12 14:40:00|||||||||28
1602513900000|2020-10-12 14:45:00|23558.4|23551.4|23558.4|23551.4|23558.4|23551.4|23553.4|23546.4|62
1602514200000|2020-10-12 14:50:00|23560.9|23553.9|23573.4|23566.4|23578.4|23571.4|23558.4|23551.4|176
1602514500000|2020-10-12 14:55:00|23578.4|23571.4|23568.4|23561.4|23578.4|23571.4|23568.4|23561.4|74
1602514800000|2020-10-12 15:00:00|23570.9|23563.9|23578.4|23571.4|23578.4|23571.4|23568.4|23561.4|90
1602515100000|2020-10-12 15:05:00|23583.4|23576.4|23593.4|23586.4|23593.4|23586.4|23583.4|23576.4|59
1602515400000|2020-10-12 15:10:00|23588.4|23581.4|23583.4|23576.4|23593.4|23586.4|23583.4|23576.4|202
1602515700000|2020-10-12 15:15:00|23588.4|23581.4|23588.4|23581.4|23593.4|23586.4|23583.4|23576.4|238
1602516000000|2020-10-12 15:20:00|23593.4|23586.4|23593.4|23586.4|23598.4|23591.4|23593.4|23586.4|189
1602516300000|2020-10-12 15:25:00|23588.4|23581.4|23588.4|23581.4|23598.4|23591.4|23588.4|23581.4|261
1602516600000|2020-10-12 15:30:00|23593.4|23586.4|23588.4|23581.4|23598.4|23591.4|23588.4|23581.4|149
1602516900000|2020-10-12 15:35:00|23585.9|23578.9|23588.4|23581.4|23593.4|23586.4|23583.4|23576.4|190
1602517200000|2020-10-12 15:40:00|23593.4|23586.4|23588.4|23581.4|23593.4|23586.4|23583.4|23576.4|98
1602517500000|2020-10-12 15:45:00|23583.4|23576.4|23578.4|23571.4|23588.4|23581.4|23578.4|23571.4|165
1602517800000|2020-10-12 15:50:00|23575.9|23568.9|23578.4|23571.4|23578.4|23571.4|23573.4|23566.4|55
1602518100000|2020-10-12 15:55:00|23575.9|23568.9|23578.4|23571.4|23578.4|23571.4|23575.9|23568.9|55
1602518400000|2020-10-12 16:00:00|23583.4|23576.4|23583.4|23576.4|23588.4|23581.4|23578.4|23571.4|78
1602518700000|2020-10-12 16:05:00|23588.4|23581.4|23593.4|23586.4|23593.4|23586.4|23583.4|23576.4|20
1602519000000|2020-10-12 16:10:00|23588.4|23581.4|23598.4|23591.4|23598.4|23591.4|23588.4|23581.4|223
1602519300000|2020-10-12 16:15:00|23593.4|23586.4|23593.4|23586.4|23598.4|23591.4|23588.4|23581.4|1372
1602519600000|2020-10-12 16:20:00|23598.4|23591.4|23603.4|23596.4|23603.4|23596.4|23593.4|23586.4|1570
1602519900000|2020-10-12 16:25:00|23600.9|23593.9|23618.4|23611.4|23618.4|23611.4|23598.4|23591.4|199
1602520200000|2020-10-12 16:30:00|23620.9|23613.9|23623.4|23616.4|23623.4|23616.4|23618.4|23611.4|84
1602520500000|2020-10-12 16:35:00|23620.9|23613.9|23628.4|23621.4|23628.4|23621.4|23618.4|23611.4|99
1602520800000|2020-10-12 16:40:00|23633.4|23626.4|23643.4|23636.4|23643.4|23636.4|23628.4|23621.4|294
1602521100000|2020-10-12 16:45:00|23638.4|23631.4|23645.9|23638.9|23648.4|23641.4|23638.4|23631.4|99
1602521400000|2020-10-12 16:50:00|23648.4|23641.4|23638.4|23631.4|23648.4|23641.4|23638.4|23631.4|115
1602521700000|2020-10-12 16:55:00|23635.9|23628.9|23633.4|23626.4|23638.4|23631.4|23633.4|23626.4|178
1602522000000|2020-10-12 17:00:00|23630.9|23623.9|23633.4|23626.4|23633.4|23626.4|23628.4|23621.4|49
1602522300000|2020-10-12 17:05:00|23630.9|23623.9|23623.4|23616.4|23630.9|23623.9|23623.4|23616.4|40
1602522600000|2020-10-12 17:10:00|23628.4|23621.4|23628.4|23621.4|23628.4|23621.4|23628.4|23621.4|19
1602522900000|2020-10-12 17:15:00|23630.9|23623.9|23638.4|23631.4|23638.4|23631.4|23628.4|23621.4|116
1602523200000|2020-10-12 17:20:00|23643.4|23636.4|23643.4|23636.4|23643.4|23636.4|23638.4|23631.4|27
1602523500000|2020-10-12 17:25:00|23638.4|23631.4|23638.4|23631.4|23643.4|23636.4|23638.4|23631.4|41
1602523800000|2020-10-12 17:30:00|23643.4|23636.4|23638.4|23631.4|23643.4|23636.4|23633.4|23626.4|135
1602524100000|2020-10-12 17:35:00|23635.9|23628.9|23628.4|23621.4|23638.4|23631.4|23628.4|23621.4|102
1602524400000|2020-10-12 17:40:00|23630.9|23623.9|23628.4|23621.4|23633.4|23626.4|23623.4|23616.4|27
1602524700000|2020-10-12 17:45:00|23625.9|23618.9|23618.4|23611.4|23628.4|23621.4|23618.4|23611.4|57
1602525000000|2020-10-12 17:50:00|23623.4|23616.4|23618.4|23611.4|23623.4|23616.4|23613.4|23606.4|80
1602525300000|2020-10-12 17:55:00|23623.4|23616.4|23620.9|23613.9|23623.4|23616.4|23618.4|23611.4|42
1602525600000|2020-10-12 18:00:00|23618.4|23611.4|23623.4|23616.4|23628.4|23621.4|23618.4|23611.4|106
1602525900000|2020-10-12 18:05:00|23625.9|23618.9|23628.4|23621.4|23628.4|23621.4|23623.4|23616.4|7
1602526200000|2020-10-12 18:10:00|23623.4|23616.4|23623.4|23616.4|23628.4|23621.4|23623.4|23616.4|102
1602526500000|2020-10-12 18:15:00|23628.4|23621.4|23623.4|23616.4|23628.4|23621.4|23623.4|23616.4|37
1602526800000|2020-10-12 18:20:00|23628.4|23621.4|23628.4|23621.4|23628.4|23621.4|23618.4|23611.4|67
1602527100000|2020-10-12 18:25:00|23633.4|23626.4|23633.4|23626.4|23633.4|23626.4|23628.4|23621.4|12
1602527400000|2020-10-12 18:30:00|23635.9|23628.9|23633.4|23626.4|23638.4|23631.4|23628.4|23621.4|386
1602527700000|2020-10-12 18:35:00|23630.9|23623.9|23633.4|23626.4|23633.4|23626.4|23623.4|23616.4|121
1602528000000|2020-10-12 18:40:00|23630.9|23623.9|23628.4|23621.4|23630.9|23623.9|23618.4|23611.4|55
1602528300000|2020-10-12 18:45:00|23630.9|23623.9|23628.4|23621.4|23630.9|23623.9|23623.4|23616.4|39
1602528600000|2020-10-12 18:50:00|23630.9|23623.9|23628.4|23621.4|23633.4|23626.4|23628.4|23621.4|39
1602528900000|2020-10-12 18:55:00|23623.4|23616.4|23628.4|23621.4|23628.4|23621.4|23623.4|23616.4|39
1602529200000|2020-10-12 19:00:00|23633.4|23626.4|23628.4|23621.4|23633.4|23626.4|23623.4|23616.4|76
1602529500000|2020-10-12 19:05:00|23625.9|23618.9|23625.9|23618.9|23628.4|23621.4|23623.4|23616.4|79
1602529800000|2020-10-12 19:10:00|23623.4|23616.4|23623.4|23616.4|23628.4|23621.4|23618.4|23611.4|67
1602530100000|2020-10-12 19:15:00|23618.4|23611.4|23623.4|23616.4|23623.4|23616.4|23618.4|23611.4|43
1602530400000|2020-10-12 19:20:00|23625.9|23618.9|23628.4|23621.4|23628.4|23621.4|23623.4|23616.4|64
1602530700000|2020-10-12 19:25:00|23633.4|23626.4|23633.4|23626.4|23633.4|23626.4|23633.4|23626.4|65
1602531000000|2020-10-12 19:30:00|23628.4|23621.4|23623.4|23616.4|23633.4|23626.4|23623.4|23616.4|145
1602531300000|2020-10-12 19:35:00|23625.9|23618.9|23623.4|23616.4|23628.4|23621.4|23623.4|23616.4|53
1602531600000|2020-10-12 19:40:00|23618.4|23611.4|23623.4|23616.4|23623.4|23616.4|23618.4|23611.4|78
1602531900000|2020-10-12 19:45:00|23620.9|23613.9|23608.4|23601.4|23623.4|23616.4|23608.4|23601.4|82
1602532200000|2020-10-12 19:50:00|23603.4|23596.4|23608.4|23601.4|23608.4|23601.4|23603.4|23596.4|228
1602532500000|2020-10-12 19:55:00|23605.9|23598.9|23608.4|23601.4|23613.4|23606.4|23603.4|23596.4|242
1602532800000|2020-10-12 20:00:00|23613.4|23606.4|23613.4|23606.4|23613.4|23606.4|23608.4|23601.4|76
1602533100000|2020-10-12 20:05:00|23608.4|23601.4|23613.4|23606.4|23613.4|23606.4|23608.4|23601.4|47
1602533400000|2020-10-12 20:10:00|23615.9|23608.9|23618.4|23611.4|23618.4|23611.4|23613.4|23606.4|31
1602533700000|2020-10-12 20:15:00|23622.4|23607.4|23622.4|23607.4|23622.4|23607.4|23617.4|23602.4|14
1602534000000|2020-10-12 20:20:00|23617.4|23602.4|23617.4|23602.4|23619.9|23604.9|23617.4|23602.4|26
1602534300000|2020-10-12 20:25:00|23622.4|23607.4|23622.4|23607.4|23627.4|23612.4|23622.4|23607.4|49
1602534600000|2020-10-12 20:30:00|23624.9|23609.9|23627.4|23612.4|23629.9|23614.9|23624.9|23609.9|13
1602534900000|2020-10-12 20:35:00|23629.9|23614.9|23632.4|23617.4|23632.4|23617.4|23629.9|23614.9|6
1602535200000|2020-10-12 20:40:00|23637.4|23622.4|23637.4|23622.4|23637.4|23622.4|23637.4|23622.4|15
1602535500000|2020-10-12 20:45:00|23632.4|23617.4|23647.4|23632.4|23647.4|23632.4|23632.4|23617.4|74
1602535800000|2020-10-12 20:50:00|23649.9|23634.9|23642.4|23627.4|23649.9|23634.9|23637.4|23622.4|22
1602536100000|2020-10-12 20:55:00|23647.4|23632.4|23646.7|23616.7|23649.7|23632.4|23634.4|23604.4|29
1602536400000|2020-10-12 21:00:00|23646.5|23616.5|23647.7|23617.7|23647.7|23617.7|23646.5|23616.5|0
1602536700000|2020-10-12 21:05:00|23647.5|23617.5|23645.5|23615.5|23647.5|23617.5|23645.5|23615.5|0
1602537000000|2020-10-12 21:10:00|23646.2|23616.2|23645.5|23615.5|23646.5|23616.5|23645.5|23615.5|0
1602537300000|2020-10-12 21:15:00|23645.9|23615.9|23645.5|23615.5|23645.9|23615.9|23645.2|23615.2|0
1602537600000|2020-10-12 21:20:00|23645.9|23615.9|23646|23616|23646|23616|23645.9|23615.9|0
1602537900000|2020-10-12 21:25:00|23645.7|23615.7|23645.4|23615.4|23645.7|23615.7|23645.4|23615.4|0
1602538200000|2020-10-12 21:30:00|23645.6|23615.6|23646|23616|23646.5|23616.5|23645.4|23615.4|0
1602538500000|2020-10-12 21:35:00|23645.7|23615.7|23645.5|23615.5|23645.7|23615.7|23644.7|23614.7|0
1602538800000|2020-10-12 21:40:00|23644|23614|23646.6|23616.6|23647.4|23617.4|23643.6|23613.6|0
1602539100000|2020-10-12 21:45:00|23646.4|23616.4|23647.1|23617.1|23649.3|23619.3|23645.4|23615.4|0
1602539400000|2020-10-12 21:50:00|23647.4|23617.4|23648.3|23618.3|23648.3|23618.3|23646.9|23616.9|0
1602539700000|2020-10-12 21:55:00|23648.6|23618.6|23660.3|23630.3|23664.1|23634.1|23648.5|23618.5|0
1602540000000|2020-10-12 22:00:00|23661.8|23631.8|23649.9|23634.9|23669.5|23642.4|23649.9|23630.7|13
1602540300000|2020-10-12 22:05:00|23659.9|23644.9|23652.4|23637.4|23667.4|23652.4|23652.4|23637.4|110
1602540600000|2020-10-12 22:10:00|23654.9|23639.9|23644.9|23629.9|23654.9|23639.9|23644.9|23629.9|4
1602540900000|2020-10-12 22:15:00|23647.4|23632.4|23649.9|23634.9|23652.4|23637.4|23647.4|23632.4|4
1602541200000|2020-10-12 22:20:00|23652.4|23637.4|23649.9|23634.9|23652.4|23637.4|23649.9|23634.9|5
1602541500000|2020-10-12 22:25:00|23647.4|23632.4|23644.9|23629.9|23647.4|23632.4|23644.9|23629.9|0
1602541800000|2020-10-12 22:30:00|23642.4|23627.4|23637.4|23622.4|23642.4|23627.4|23632.4|23617.4|3
1602542100000|2020-10-12 22:35:00|23639.9|23624.9|23637.4|23622.4|23642.4|23627.4|23637.4|23622.4|4
1602542700000|2020-10-12 22:45:00|23639.9|23624.9|23639.9|23624.9|23639.9|23624.9|23637.4|23622.4|3
1602543000000|2020-10-12 22:50:00|23642.4|23627.4|23639.9|23624.9|23642.4|23627.4|23639.9|23624.9|3
1602543300000|2020-10-12 22:55:00|23637.4|23622.4|23637.4|23622.4|23637.4|23622.4|23637.4|23622.4|0
1602543600000|2020-10-12 23:00:00|23639.9|23624.9|23644.9|23629.9|23647.4|23632.4|23639.9|23624.9|9
1602543900000|2020-10-12 23:05:00|23642.4|23627.4|23642.4|23627.4|23642.4|23627.4|23642.4|23627.4|0
1602544200000|2020-10-12 23:10:00|23647.4|23632.4|23647.4|23632.4|23647.4|23632.4|23647.4|23632.4|8
1602544500000|2020-10-12 23:15:00|23652.4|23637.4|23647.4|23632.4|23652.4|23637.4|23647.4|23632.4|59
1602544800000|2020-10-12 23:20:00|23652.4|23637.4|23642.4|23627.4|23652.4|23637.4|23642.4|23627.4|62
1602545100000|2020-10-12 23:25:00|23637.4|23622.4|23634.9|23619.9|23642.4|23627.4|23632.4|23617.4|37
1602545400000|2020-10-12 23:30:00|23637.4|23622.4|23633.4|23626.4|23643.4|23636.4|23623.4|23616.4|16277
1602545700000|2020-10-12 23:35:00|23630.9|23623.9|23623.4|23616.4|23633.4|23626.4|23623.4|23616.4|29
1602546000000|2020-10-12 23:40:00|23628.4|23621.4|23623.4|23616.4|23633.4|23626.4|23623.4|23616.4|103
1602546300000|2020-10-12 23:45:00|23628.4|23621.4|23623.4|23616.4|23638.4|23631.4|23618.4|23611.4|277
1602546600000|2020-10-12 23:50:00|23625.9|23618.9|23633.4|23626.4|23633.4|23626.4|23625.9|23618.9|52
1602546900000|2020-10-12 23:55:00|23638.4|23631.4|23640.9|23633.9|23643.4|23636.4|23633.4|23626.4|321
1602547200000|2020-10-13 00:00:00|23638.4|23631.4|23608.4|23601.4|23648.4|23641.4|23603.4|23596.4|1738
1602547500000|2020-10-13 00:05:00|23603.4|23596.4|23598.4|23591.4|23628.4|23621.4|23598.4|23591.4|658
1602547800000|2020-10-13 00:10:00|23603.4|23596.4|23578.4|23571.4|23608.4|23601.4|23578.4|23571.4|550
1602548100000|2020-10-13 00:15:00|23583.4|23576.4|23573.4|23566.4|23583.4|23576.4|23565.9|23558.9|914
1602548400000|2020-10-13 00:20:00|23578.4|23571.4|23583.4|23576.4|23583.4|23576.4|23563.4|23556.4|518
1602548700000|2020-10-13 00:25:00|23585.9|23578.9|23573.4|23566.4|23588.4|23581.4|23568.4|23561.4|256
1602549000000|2020-10-13 00:30:00|23568.4|23561.4|23563.4|23556.4|23578.4|23571.4|23563.4|23556.4|589
1602549300000|2020-10-13 00:35:00|23558.4|23551.4|23563.4|23556.4|23563.4|23556.4|23545.9|23538.9|741
1602549600000|2020-10-13 00:40:00|23560.9|23553.9|23548.4|23541.4|23563.4|23556.4|23545.9|23538.9|341
1602549900000|2020-10-13 00:45:00|23553.4|23546.4|23533.4|23526.4|23553.4|23546.4|23533.4|23526.4|373
1602550200000|2020-10-13 00:50:00|23530.9|23523.9|23533.4|23526.4|23543.4|23536.4|23528.4|23521.4|667
1602550500000|2020-10-13 00:55:00|23538.4|23531.4|23533.4|23526.4|23538.4|23531.4|23528.4|23521.4|267
1602550800000|2020-10-13 01:00:00|23528.4|23521.4|23508.4|23501.4|23538.4|23531.4|23508.4|23501.4|796
1602551100000|2020-10-13 01:05:00|23513.4|23506.4|23518.4|23511.4|23528.4|23521.4|23508.4|23501.4|703
1602551400000|2020-10-13 01:10:00|23523.4|23516.4|23533.4|23526.4|23538.4|23531.4|23518.4|23511.4|436
1602551700000|2020-10-13 01:15:00|23535.9|23528.9|23538.4|23531.4|23548.4|23541.4|23528.4|23521.4|382
1602552000000|2020-10-13 01:20:00|23540.9|23533.9|23538.4|23531.4|23540.9|23533.9|23528.4|23521.4|224
1602552300000|2020-10-13 01:25:00|23533.4|23526.4|23538.4|23531.4|23543.4|23536.4|23533.4|23526.4|112
1602552600000|2020-10-13 01:30:00|23535.9|23528.9|23535.9|23528.9|23543.4|23536.4|23530.9|23523.9|368
1602552900000|2020-10-13 01:35:00|23533.4|23526.4|23525.9|23518.9|23538.4|23531.4|23523.4|23516.4|197
1602553200000|2020-10-13 01:40:00|23528.4|23521.4|23518.4|23511.4|23528.4|23521.4|23518.4|23511.4|297
1602553500000|2020-10-13 01:45:00|23513.4|23506.4|23518.4|23511.4|23518.4|23511.4|23478.4|23471.4|679
1602553800000|2020-10-13 01:50:00|23523.4|23516.4|23528.4|23521.4|23528.4|23521.4|23518.4|23511.4|260
1602554100000|2020-10-13 01:55:00|23533.4|23526.4|23523.4|23516.4|23533.4|23526.4|23518.4|23511.4|211
1602554400000|2020-10-13 02:00:00|23520.9|23513.9|23513.4|23506.4|23523.4|23516.4|23513.4|23506.4|221
1602554700000|2020-10-13 02:05:00|23510.9|23503.9|23513.4|23506.4|23513.4|23506.4|23503.4|23496.4|207
1602555000000|2020-10-13 02:10:00|23510.9|23503.9|23513.4|23506.4|23515.9|23508.9|23508.4|23501.4|78
1602555300000|2020-10-13 02:15:00|23515.9|23508.9|23523.4|23516.4|23523.4|23516.4|23513.4|23506.4|158
1602555600000|2020-10-13 02:20:00|23520.9|23513.9|23513.4|23506.4|23523.4|23516.4|23513.4|23506.4|159
1602555900000|2020-10-13 02:25:00|23508.4|23501.4|23513.4|23506.4|23518.4|23511.4|23508.4|23501.4|231
1602556200000|2020-10-13 02:30:00|23510.9|23503.9|23523.4|23516.4|23523.4|23516.4|23508.4|23501.4|167
1602556500000|2020-10-13 02:35:00|23528.4|23521.4|23533.4|23526.4|23538.4|23531.4|23525.9|23518.9|291
1602556800000|2020-10-13 02:40:00|23535.9|23528.9|23533.4|23526.4|23535.9|23528.9|23533.4|23526.4|27
1602557100000|2020-10-13 02:45:00|23530.9|23523.9|23533.4|23526.4|23533.4|23526.4|23528.4|23521.4|99
1602557400000|2020-10-13 02:50:00|23535.9|23528.9|23543.4|23536.4|23543.4|23536.4|23533.4|23526.4|207
1602557700000|2020-10-13 02:55:00|23540.9|23533.9|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|60
1602558000000|2020-10-13 03:00:00|23538.4|23531.4|23548.4|23541.4|23548.4|23541.4|23538.4|23531.4|133
1602558300000|2020-10-13 03:05:00|23553.4|23546.4|23548.4|23541.4|23553.4|23546.4|23548.4|23541.4|129
1602558600000|2020-10-13 03:10:00|23550.9|23543.9|23553.4|23546.4|23553.4|23546.4|23548.4|23541.4|176
1602558900000|2020-10-13 03:15:00|23550.9|23543.9|23548.4|23541.4|23553.4|23546.4|23548.4|23541.4|60
1602559200000|2020-10-13 03:20:00|23543.4|23536.4|23543.4|23536.4|23545.9|23538.9|23538.4|23531.4|131
1602559500000|2020-10-13 03:25:00|23548.4|23541.4|23548.4|23541.4|23550.9|23543.9|23543.4|23536.4|177
1602559800000|2020-10-13 03:30:00|23550.9|23543.9|23580.9|23573.9|23583.4|23576.4|23548.4|23541.4|823
1602560100000|2020-10-13 03:35:00|23583.4|23576.4|23580.9|23573.9|23583.4|23576.4|23578.4|23571.4|140
1602560400000|2020-10-13 03:40:00|23583.4|23576.4|23568.4|23561.4|23583.4|23576.4|23568.4|23561.4|435
1602560700000|2020-10-13 03:45:00|23563.4|23556.4|23568.4|23561.4|23568.4|23561.4|23563.4|23556.4|105
1602561000000|2020-10-13 03:50:00|23570.9|23563.9|23570.9|23563.9|23573.4|23566.4|23568.4|23561.4|267
1602561300000|2020-10-13 03:55:00|23573.4|23566.4|23568.4|23561.4|23575.9|23568.9|23568.4|23561.4|159
1602561600000|2020-10-13 04:00:00|23570.9|23563.9|23573.4|23566.4|23573.4|23566.4|23558.4|23551.4|239
1602561900000|2020-10-13 04:05:00|23568.4|23561.4|23563.4|23556.4|23573.4|23566.4|23563.4|23556.4|385
1602562200000|2020-10-13 04:10:00|23568.4|23561.4|23578.4|23571.4|23578.4|23571.4|23568.4|23561.4|137
1602562500000|2020-10-13 04:15:00|23575.9|23568.9|23573.4|23566.4|23578.4|23571.4|23573.4|23566.4|132
1602562800000|2020-10-13 04:20:00|23575.9|23568.9|23568.4|23561.4|23578.4|23571.4|23568.4|23561.4|159
1602563100000|2020-10-13 04:25:00|23563.4|23556.4|23578.4|23571.4|23580.9|23573.9|23563.4|23556.4|298
1602563400000|2020-10-13 04:30:00|23580.9|23573.9|23578.4|23571.4|23583.4|23576.4|23578.4|23571.4|98
1602563700000|2020-10-13 04:35:00|23580.9|23573.9|23578.4|23571.4|23580.9|23573.9|23578.4|23571.4|87
1602564000000|2020-10-13 04:40:00|23583.4|23576.4|23573.4|23566.4|23583.4|23576.4|23570.9|23563.9|161
1602564300000|2020-10-13 04:45:00|||||||||81
1602564600000|2020-10-13 04:50:00|23578.4|23571.4|23583.4|23576.4|23583.4|23576.4|23578.4|23571.4|85
1602564900000|2020-10-13 04:55:00|23580.9|23573.9|23583.4|23576.4|23583.4|23576.4|23578.4|23571.4|156
1602565200000|2020-10-13 05:00:00|23585.9|23578.9|23588.4|23581.4|23590.9|23583.9|23583.4|23576.4|384
1602565500000|2020-10-13 05:05:00|23590.9|23583.9|23578.4|23571.4|23590.9|23583.9|23578.4|23571.4|435
1602565800000|2020-10-13 05:10:00|23583.4|23576.4|23583.4|23576.4|23583.4|23576.4|23578.4|23571.4|362
1602566100000|2020-10-13 05:15:00|23588.4|23581.4|23583.4|23576.4|23588.4|23581.4|23578.4|23571.4|184
1602566400000|2020-10-13 05:20:00|23585.9|23578.9|23583.4|23576.4|23593.4|23586.4|23583.4|23576.4|615
1602566700000|2020-10-13 05:25:00|23585.9|23578.9|23598.4|23591.4|23598.4|23591.4|23583.4|23576.4|600
1602567000000|2020-10-13 05:30:00|23593.4|23586.4|23598.4|23591.4|23603.4|23596.4|23593.4|23586.4|578
1602567300000|2020-10-13 05:35:00|23593.4|23586.4|23598.4|23591.4|23598.4|23591.4|23588.4|23581.4|541
1602567600000|2020-10-13 05:40:00|23603.4|23596.4|23588.4|23581.4|23603.4|23596.4|23588.4|23581.4|571
1602567900000|2020-10-13 05:45:00|23590.9|23583.9|23578.4|23571.4|23593.4|23586.4|23573.4|23566.4|627
1602568200000|2020-10-13 05:50:00|23580.9|23573.9|23583.4|23576.4|23588.4|23581.4|23578.4|23571.4|379
1602568500000|2020-10-13 05:55:00|23585.9|23578.9|23588.4|23581.4|23593.4|23586.4|23583.4|23576.4|1833
1602568800000|2020-10-13 06:00:00|23583.4|23576.4|23593.4|23586.4|23598.4|23591.4|23573.4|23566.4|3289
1602569100000|2020-10-13 06:05:00|23588.4|23581.4|23593.4|23586.4|23598.4|23591.4|23588.4|23581.4|752
1602569400000|2020-10-13 06:10:00|23595.9|23588.9|23593.4|23586.4|23598.4|23591.4|23583.4|23576.4|512
1602569700000|2020-10-13 06:15:00|23588.4|23581.4|23588.4|23581.4|23593.4|23586.4|23578.4|23571.4|681
1602570000000|2020-10-13 06:20:00|23593.4|23586.4|23593.4|23586.4|23598.4|23591.4|23593.4|23586.4|204
1602570300000|2020-10-13 06:25:00|23598.4|23591.4|23603.4|23596.4|23608.4|23601.4|23598.4|23591.4|98
1602570600000|2020-10-13 06:30:00|23598.4|23591.4|23593.4|23586.4|23598.4|23591.4|23593.4|23586.4|62
1602570900000|2020-10-13 06:35:00|23588.4|23581.4|23568.4|23561.4|23593.4|23586.4|23558.4|23551.4|205
1602571200000|2020-10-13 06:40:00|23570.9|23563.9|23573.4|23566.4|23573.4|23566.4|23570.9|23563.9|6
1602571500000|2020-10-13 06:45:00|23568.4|23561.4|23568.4|23561.4|23573.4|23566.4|23563.4|23556.4|78
1602571800000|2020-10-13 06:50:00|23573.4|23566.4|23583.4|23576.4|23583.4|23576.4|23568.4|23561.4|58
1602572100000|2020-10-13 06:55:00|23578.4|23571.4|23578.4|23571.4|23583.4|23576.4|23573.4|23566.4|34
1602572400000|2020-10-13 07:00:00|23573.4|23566.4|23568.4|23561.4|23578.4|23571.4|23558.4|23551.4|153
1602572700000|2020-10-13 07:05:00|23563.4|23556.4|23555.9|23548.9|23568.4|23561.4|23548.4|23541.4|103
1602573000000|2020-10-13 07:10:00|23553.4|23546.4|23548.4|23541.4|23558.4|23551.4|23543.4|23536.4|148
1602573300000|2020-10-13 07:15:00|23543.4|23536.4|23528.4|23521.4|23550.9|23543.9|23523.4|23516.4|289
1602573600000|2020-10-13 07:20:00|23525.9|23518.9|23528.4|23521.4|23533.4|23526.4|23513.4|23506.4|492
1602573900000|2020-10-13 07:25:00|23525.9|23518.9|23538.4|23531.4|23538.4|23531.4|23513.4|23506.4|259
1602574200000|2020-10-13 07:30:00|23535.9|23528.9|23528.4|23521.4|23543.4|23536.4|23525.9|23518.9|206
1602574500000|2020-10-13 07:35:00|23525.9|23518.9|23543.4|23536.4|23543.4|23536.4|23523.4|23516.4|112
1602574800000|2020-10-13 07:40:00|23538.4|23531.4|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|32
1602575100000|2020-10-13 07:45:00|23540.9|23533.9|23543.4|23536.4|23543.4|23536.4|23533.4|23526.4|33
1602575400000|2020-10-13 07:50:00|23538.4|23531.4|23543.4|23536.4|23548.4|23541.4|23533.4|23526.4|75
1602575700000|2020-10-13 07:55:00|23540.9|23533.9|23543.4|23536.4|23548.4|23541.4|23538.4|23531.4|20
1602576000000|2020-10-13 08:00:00|23545.9|23538.9|23558.4|23551.4|23568.4|23561.4|23543.4|23536.4|197
1602576300000|2020-10-13 08:05:00|23560.9|23553.9|23563.4|23556.4|23563.4|23556.4|23553.4|23546.4|22
1602576600000|2020-10-13 08:10:00|23560.9|23553.9|23553.4|23546.4|23563.4|23556.4|23553.4|23546.4|14
1602576900000|2020-10-13 08:15:00|23555.9|23548.9|23543.4|23536.4|23558.4|23551.4|23543.4|23536.4|37
1602577200000|2020-10-13 08:20:00|23548.4|23541.4|23558.4|23551.4|23563.4|23556.4|23543.4|23536.4|70
1602577500000|2020-10-13 08:25:00|23555.9|23548.9|23558.4|23551.4|23563.4|23556.4|23553.4|23546.4|36
1602577800000|2020-10-13 08:30:00|23560.9|23553.9|23568.4|23561.4|23578.4|23571.4|23558.4|23551.4|160
1602578100000|2020-10-13 08:35:00|23570.9|23563.9|23563.4|23556.4|23573.4|23566.4|23558.4|23551.4|72
1602578400000|2020-10-13 08:40:00|23558.4|23551.4|23563.4|23556.4|23568.4|23561.4|23558.4|23551.4|39
1602578700000|2020-10-13 08:45:00|23565.9|23558.9|23568.4|23561.4|23568.4|23561.4|23563.4|23556.4|33
1602579000000|2020-10-13 08:50:00|23563.4|23556.4|23563.4|23556.4|23568.4|23561.4|23558.4|23551.4|87
1602579300000|2020-10-13 08:55:00|23565.9|23558.9|23578.4|23571.4|23578.4|23571.4|23563.4|23556.4|36
1602579600000|2020-10-13 09:00:00|23573.4|23566.4|23573.4|23566.4|23573.4|23566.4|23563.4|23556.4|68
1602579900000|2020-10-13 09:05:00|23570.9|23563.9|23573.4|23566.4|23578.4|23571.4|23568.4|23561.4|114
1602580200000|2020-10-13 09:10:00|23570.9|23563.9|23573.4|23566.4|23578.4|23571.4|23568.4|23561.4|59
1602580500000|2020-10-13 09:15:00|23575.9|23568.9|23583.4|23576.4|23583.4|23576.4|23573.4|23566.4|47
1602580800000|2020-10-13 09:20:00|23578.4|23571.4|23578.4|23571.4|23578.4|23571.4|23578.4|23571.4|58
1602581100000|2020-10-13 09:25:00|23583.4|23576.4|23583.4|23576.4|23583.4|23576.4|23578.4|23571.4|43
1602581400000|2020-10-13 09:30:00|23578.4|23571.4|23573.4|23566.4|23583.4|23576.4|23573.4|23566.4|41
1602581700000|2020-10-13 09:35:00|23575.9|23568.9|23578.4|23571.4|23583.4|23576.4|23573.4|23566.4|22
1602582000000|2020-10-13 09:40:00|23575.9|23568.9|23583.4|23576.4|23588.4|23581.4|23573.4|23566.4|142
1602582300000|2020-10-13 09:45:00|23578.4|23571.4|23578.4|23571.4|23583.4|23576.4|23573.4|23566.4|63
1602582600000|2020-10-13 09:50:00|23573.4|23566.4|23573.4|23566.4|23573.4|23566.4|23568.4|23561.4|71
1602582900000|2020-10-13 09:55:00|23570.9|23563.9|23578.4|23571.4|23578.4|23571.4|23568.4|23561.4|56
1602583200000|2020-10-13 10:00:00|23573.4|23566.4|23573.4|23566.4|23578.4|23571.4|23573.4|23566.4|40
1602583500000|2020-10-13 10:05:00|23570.9|23563.9|23573.4|23566.4|23573.4|23566.4|23568.4|23561.4|12
1602583800000|2020-10-13 10:10:00|23568.4|23561.4|23573.4|23566.4|23573.4|23566.4|23568.4|23561.4|44
1602584100000|2020-10-13 10:15:00|23568.4|23561.4|23573.4|23566.4|23578.4|23571.4|23568.4|23561.4|25
1602584700000|2020-10-13 10:25:00|23578.4|23571.4|23578.4|23571.4|23578.4|23571.4|23573.4|23566.4|14
1602585000000|2020-10-13 10:30:00|23583.4|23576.4|23578.4|23571.4|23583.4|23576.4|23578.4|23571.4|18
1602585300000|2020-10-13 10:35:00|23580.9|23573.9|23578.4|23571.4|23583.4|23576.4|23573.4|23566.4|74
1602585600000|2020-10-13 10:40:00|23573.4|23566.4|23568.4|23561.4|23578.4|23571.4|23568.4|23561.4|48
1602585900000|2020-10-13 10:45:00|23565.9|23558.9|23573.4|23566.4|23573.4|23566.4|23565.9|23558.9|63
1602586200000|2020-10-13 10:50:00|23570.9|23563.9|23563.4|23556.4|23570.9|23563.9|23558.4|23551.4|113
1602586500000|2020-10-13 10:55:00|23558.4|23551.4|23563.4|23556.4|23563.4|23556.4|23558.4|23551.4|34
1602586800000|2020-10-13 11:00:00|23568.4|23561.4|23568.4|23561.4|23573.4|23566.4|23563.4|23556.4|37
1602587100000|2020-10-13 11:05:00|23570.9|23563.9|23578.4|23571.4|23578.4|23571.4|23568.4|23561.4|46
1602587400000|2020-10-13 11:10:00|23580.9|23573.9|23578.4|23571.4|23583.4|23576.4|23578.4|23571.4|15
1602587700000|2020-10-13 11:15:00|23573.4|23566.4|23578.4|23571.4|23578.4|23571.4|23573.4|23566.4|69
1602588000000|2020-10-13 11:20:00|23575.9|23568.9|23578.4|23571.4|23578.4|23571.4|23573.4|23566.4|46
1602588300000|2020-10-13 11:25:00|23573.4|23566.4|23578.4|23571.4|23578.4|23571.4|23573.4|23566.4|44
1602588600000|2020-10-13 11:30:00|23580.9|23573.9|23578.4|23571.4|23583.4|23576.4|23578.4|23571.4|37
1602588900000|2020-10-13 11:35:00|23580.9|23573.9|23578.4|23571.4|23583.4|23576.4|23573.4|23566.4|30
1602589200000|2020-10-13 11:40:00|23575.9|23568.9|23578.4|23571.4|23578.4|23571.4|23573.4|23566.4|19
1602589500000|2020-10-13 11:45:00|23575.9|23568.9|23573.4|23566.4|23578.4|23571.4|23573.4|23566.4|28
1602589800000|2020-10-13 11:50:00|23568.4|23561.4|23568.4|23561.4|23568.4|23561.4|23558.4|23551.4|166
1602590100000|2020-10-13 11:55:00|23570.9|23563.9|23573.4|23566.4|23573.4|23566.4|23568.4|23561.4|20
1602590400000|2020-10-13 12:00:00|23568.4|23561.4|23568.4|23561.4|23573.4|23566.4|23563.4|23556.4|68
1602590700000|2020-10-13 12:05:00|23570.9|23563.9|23573.4|23566.4|23573.4|23566.4|23568.4|23561.4|24
1602591000000|2020-10-13 12:10:00|23570.9|23563.9|23568.4|23561.4|23573.4|23566.4|23568.4|23561.4|16
1602591300000|2020-10-13 12:15:00|23573.4|23566.4|23573.4|23566.4|23573.4|23566.4|23568.4|23561.4|15
1602591600000|2020-10-13 12:20:00|23570.9|23563.9|23563.4|23556.4|23573.4|23566.4|23558.4|23551.4|131
1602591900000|2020-10-13 12:25:00|||||||||21
1602592200000|2020-10-13 12:30:00|23568.4|23561.4|23563.4|23556.4|23568.4|23561.4|23558.4|23551.4|63
1602592500000|2020-10-13 12:35:00|23565.9|23558.9|23563.4|23556.4|23568.4|23561.4|23558.4|23551.4|50
1602592800000|2020-10-13 12:40:00|23560.9|23553.9|23553.4|23546.4|23563.4|23556.4|23553.4|23546.4|86
1602593100000|2020-10-13 12:45:00|23550.9|23543.9|23548.4|23541.4|23553.4|23546.4|23543.4|23536.4|172
1602593400000|2020-10-13 12:50:00|23545.9|23538.9|23543.4|23536.4|23548.4|23541.4|23538.4|23531.4|134
1602593700000|2020-10-13 12:55:00|23545.9|23538.9|23548.4|23541.4|23553.4|23546.4|23543.4|23536.4|108
1602594000000|2020-10-13 13:00:00|23543.4|23536.4|23538.4|23531.4|23545.9|23538.9|23538.4|23531.4|148
1602594300000|2020-10-13 13:05:00|23533.4|23526.4|23538.4|23531.4|23543.4|23536.4|23533.4|23526.4|63
1602594600000|2020-10-13 13:10:00|23535.9|23528.9|23538.4|23531.4|23543.4|23536.4|23528.4|23521.4|63
1602594900000|2020-10-13 13:15:00|23543.4|23536.4|23538.4|23531.4|23543.4|23536.4|23538.4|23531.4|43
1602595200000|2020-10-13 13:20:00|23543.4|23536.4|23543.4|23536.4|23543.4|23536.4|23528.4|23521.4|153
1602595500000|2020-10-13 13:25:00|23540.9|23533.9|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|44
1602595800000|2020-10-13 13:30:00|23540.9|23533.9|23538.4|23531.4|23543.4|23536.4|23528.4|23521.4|279
1602596100000|2020-10-13 13:35:00|23543.4|23536.4|23523.4|23516.4|23548.4|23541.4|23523.4|23516.4|295
1602596400000|2020-10-13 13:40:00|23520.9|23513.9|23533.4|23526.4|23543.4|23536.4|23518.4|23511.4|183
1602596700000|2020-10-13 13:45:00|23530.9|23523.9|23538.4|23531.4|23538.4|23531.4|23523.4|23516.4|390
1602597000000|2020-10-13 13:50:00|23533.4|23526.4|23518.4|23511.4|23538.4|23531.4|23518.4|23511.4|230
1602597300000|2020-10-13 13:55:00|23520.9|23513.9|23533.4|23526.4|23535.9|23528.9|23518.4|23511.4|133
1602597600000|2020-10-13 14:00:00|23528.4|23521.4|23528.4|23521.4|23538.4|23531.4|23523.4|23516.4|366
1602597900000|2020-10-13 14:05:00|23523.4|23516.4|23518.4|23511.4|23523.4|23516.4|23508.4|23501.4|237
1602598200000|2020-10-13 14:10:00|23513.4|23506.4|23508.4|23501.4|23518.4|23511.4|23498.4|23491.4|633
1602598500000|2020-10-13 14:15:00|23513.4|23506.4|23518.4|23511.4|23523.4|23516.4|23508.4|23501.4|163
1602598800000|2020-10-13 14:20:00|23520.9|23513.9|23538.4|23531.4|23538.4|23531.4|23518.4|23511.4|174
1602599100000|2020-10-13 14:25:00|23535.9|23528.9|23533.4|23526.4|23538.4|23531.4|23533.4|23526.4|90
1602599400000|2020-10-13 14:30:00|23535.9|23528.9|23528.4|23521.4|23538.4|23531.4|23523.4|23516.4|194
1602599700000|2020-10-13 14:35:00|23530.9|23523.9|23533.4|23526.4|23538.4|23531.4|23528.4|23521.4|96
1602600000000|2020-10-13 14:40:00|23530.9|23523.9|23513.4|23506.4|23533.4|23526.4|23513.4|23506.4|160
1602600300000|2020-10-13 14:45:00|23508.4|23501.4|23518.4|23511.4|23523.4|23516.4|23508.4|23501.4|155
1602600600000|2020-10-13 14:50:00|23513.4|23506.4|23528.4|23521.4|23528.4|23521.4|23513.4|23506.4|188
1602600900000|2020-10-13 14:55:00|23523.4|23516.4|23533.4|23526.4|23538.4|23531.4|23523.4|23516.4|135
1602601200000|2020-10-13 15:00:00|23530.9|23523.9|23523.4|23516.4|23533.4|23526.4|23518.4|23511.4|141
1602601500000|2020-10-13 15:05:00|23520.9|23513.9|23528.4|23521.4|23528.4|23521.4|23518.4|23511.4|110
1602601800000|2020-10-13 15:10:00|23525.9|23518.9|23528.4|23521.4|23528.4|23521.4|23523.4|23516.4|53
1602602100000|2020-10-13 15:15:00|23533.4|23526.4|23533.4|23526.4|23533.4|23526.4|23528.4|23521.4|123
1602602400000|2020-10-13 15:20:00|23538.4|23531.4|23538.4|23531.4|23543.4|23536.4|23538.4|23531.4|199
1602602700000|2020-10-13 15:25:00|23533.4|23526.4|23533.4|23526.4|23538.4|23531.4|23533.4|23526.4|81
1602603000000|2020-10-13 15:30:00|23538.4|23531.4|23543.4|23536.4|23548.4|23541.4|23533.4|23526.4|211
1602603300000|2020-10-13 15:35:00|23548.4|23541.4|23538.4|23531.4|23548.4|23541.4|23538.4|23531.4|118
1602603600000|2020-10-13 15:40:00|23543.4|23536.4|23528.4|23521.4|23543.4|23536.4|23528.4|23521.4|154
1602603900000|2020-10-13 15:45:00|23530.9|23523.9|23533.4|23526.4|23533.4|23526.4|23528.4|23521.4|27
1602604200000|2020-10-13 15:50:00|23530.9|23523.9|23533.4|23526.4|23533.4|23526.4|23528.4|23521.4|98
1602604500000|2020-10-13 15:55:00|23538.4|23531.4|23538.4|23531.4|23538.4|23531.4|23533.4|23526.4|93
1602604800000|2020-10-13 16:00:00|23543.4|23536.4|23538.4|23531.4|23543.4|23536.4|23538.4|23531.4|18
1602605100000|2020-10-13 16:05:00|23543.4|23536.4|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|67
1602605400000|2020-10-13 16:10:00|23538.4|23531.4|23533.4|23526.4|23543.4|23536.4|23528.4|23521.4|183
1602605700000|2020-10-13 16:15:00|23538.4|23531.4|23538.4|23531.4|23538.4|23531.4|23535.9|23528.9|64
1602606000000|2020-10-13 16:20:00|23533.4|23526.4|23548.4|23541.4|23548.4|23541.4|23533.4|23526.4|119
1602606300000|2020-10-13 16:25:00|23550.9|23543.9|23548.4|23541.4|23553.4|23546.4|23548.4|23541.4|52
1602606600000|2020-10-13 16:30:00|23543.4|23536.4|23543.4|23536.4|23548.4|23541.4|23543.4|23536.4|68
1602606900000|2020-10-13 16:35:00|23538.4|23531.4|23538.4|23531.4|23540.9|23533.9|23533.4|23526.4|75
1602607200000|2020-10-13 16:40:00|23540.9|23533.9|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|122
1602607500000|2020-10-13 16:45:00|23538.4|23531.4|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|113
1602607800000|2020-10-13 16:50:00|23545.9|23538.9|23543.4|23536.4|23548.4|23541.4|23543.4|23536.4|51
1602608100000|2020-10-13 16:55:00|||||||||20
1602608400000|2020-10-13 17:00:00|23540.9|23533.9|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|36
1602608700000|2020-10-13 17:05:00|23540.9|23533.9|23523.4|23516.4|23543.4|23536.4|23523.4|23516.4|94
1602609000000|2020-10-13 17:10:00|23525.9|23518.9|23538.4|23531.4|23538.4|23531.4|23525.9|23518.9|84
1602609300000|2020-10-13 17:15:00|23543.4|23536.4|23553.4|23546.4|23553.4|23546.4|23543.4|23536.4|69
1602609600000|2020-10-13 17:20:00|23548.4|23541.4|23538.4|23531.4|23553.4|23546.4|23533.4|23526.4|78
1602609900000|2020-10-13 17:25:00|23535.9|23528.9|23538.4|23531.4|23548.4|23541.4|23535.9|23528.9|38
1602610200000|2020-10-13 17:30:00|23540.9|23533.9|23543.4|23536.4|23548.4|23541.4|23538.4|23531.4|31
1602610500000|2020-10-13 17:35:00|23538.4|23531.4|23548.4|23541.4|23548.4|23541.4|23538.4|23531.4|35
1602610800000|2020-10-13 17:40:00|23543.4|23536.4|23543.4|23536.4|23548.4|23541.4|23538.4|23531.4|41
1602611100000|2020-10-13 17:45:00|||||||||3
1602611400000|2020-10-13 17:50:00|23538.4|23531.4|23538.4|23531.4|23538.4|23531.4|23538.4|23531.4|10
1602611700000|2020-10-13 17:55:00|23533.4|23526.4|23518.4|23511.4|23538.4|23531.4|23518.4|23511.4|136
1602612000000|2020-10-13 18:00:00|23513.4|23506.4|23518.4|23511.4|23518.4|23511.4|23513.4|23506.4|180
1602612300000|2020-10-13 18:05:00|23513.4|23506.4|23518.4|23511.4|23518.4|23511.4|23513.4|23506.4|242
1602612600000|2020-10-13 18:10:00|23513.4|23506.4|23520.9|23513.9|23523.4|23516.4|23513.4|23506.4|76
1602612900000|2020-10-13 18:15:00|23518.4|23511.4|23533.4|23526.4|23533.4|23526.4|23518.4|23511.4|89
1602613200000|2020-10-13 18:20:00|23530.9|23523.9|23533.4|23526.4|23533.4|23526.4|23528.4|23521.4|85
1602613500000|2020-10-13 18:25:00|23528.4|23521.4|23513.4|23506.4|23530.9|23523.9|23513.4|23506.4|63
1602613800000|2020-10-13 18:30:00|23508.4|23501.4|23518.4|23511.4|23518.4|23511.4|23498.4|23491.4|329
1602614100000|2020-10-13 18:35:00|23515.9|23508.9|23513.4|23506.4|23515.9|23508.9|23503.4|23496.4|31
1602614400000|2020-10-13 18:40:00|23510.9|23503.9|23513.4|23506.4|23513.4|23506.4|23508.4|23501.4|21
1602614700000|2020-10-13 18:45:00|23510.9|23503.9|23513.4|23506.4|23518.4|23511.4|23503.4|23496.4|69
1602615000000|2020-10-13 18:50:00|23510.9|23503.9|23513.4|23506.4|23518.4|23511.4|23508.4|23501.4|41
1602615300000|2020-10-13 18:55:00|23510.9|23503.9|23523.4|23516.4|23528.4|23521.4|23510.9|23503.9|82
1602615600000|2020-10-13 19:00:00|23518.4|23511.4|23528.4|23521.4|23528.4|23521.4|23518.4|23511.4|53
1602615900000|2020-10-13 19:05:00|23523.4|23516.4|23528.4|23521.4|23528.4|23521.4|23523.4|23516.4|28
1602616200000|2020-10-13 19:10:00|23533.4|23526.4|23533.4|23526.4|23538.4|23531.4|23533.4|23526.4|119
1602616500000|2020-10-13 19:15:00|23538.4|23531.4|23538.4|23531.4|23538.4|23531.4|23533.4|23526.4|19
1602616800000|2020-10-13 19:20:00|23540.9|23533.9|23553.4|23546.4|23553.4|23546.4|23540.9|23533.9|112
1602617100000|2020-10-13 19:25:00|23550.9|23543.9|23548.4|23541.4|23553.4|23546.4|23548.4|23541.4|131
1602617400000|2020-10-13 19:30:00|23553.4|23546.4|23553.4|23546.4|23553.4|23546.4|23548.4|23541.4|10
1602617700000|2020-10-13 19:35:00|23548.4|23541.4|23548.4|23541.4|23548.4|23541.4|23543.4|23536.4|99
1602618000000|2020-10-13 19:40:00|23543.4|23536.4|23548.4|23541.4|23548.4|23541.4|23543.4|23536.4|31
1602618300000|2020-10-13 19:45:00|23543.4|23536.4|23538.4|23531.4|23548.4|23541.4|23538.4|23531.4|36
1602618600000|2020-10-13 19:50:00|23543.4|23536.4|23528.4|23521.4|23543.4|23536.4|23528.4|23521.4|129
1602618900000|2020-10-13 19:55:00|23533.4|23526.4|23513.4|23506.4|23533.4|23526.4|23513.4|23506.4|211
1602619200000|2020-10-13 20:00:00|23518.4|23511.4|23513.4|23506.4|23518.4|23511.4|23513.4|23506.4|126
1602619500000|2020-10-13 20:05:00|23515.9|23508.9|23518.4|23511.4|23518.4|23511.4|23513.4|23506.4|81
1602619800000|2020-10-13 20:10:00|23523.4|23516.4|23518.4|23511.4|23523.4|23516.4|23518.4|23511.4|28
1602620100000|2020-10-13 20:15:00|23522.4|23507.4|23522.4|23507.4|23522.4|23507.4|23519.9|23504.9|18
1602620400000|2020-10-13 20:20:00|23519.9|23504.9|23519.9|23504.9|23522.4|23507.4|23519.9|23504.9|5
1602620700000|2020-10-13 20:25:00|23517.4|23502.4|23517.4|23502.4|23517.4|23502.4|23517.4|23502.4|12
1602621000000|2020-10-13 20:30:00|23519.9|23504.9|23517.4|23502.4|23522.4|23507.4|23517.4|23502.4|15
1602621300000|2020-10-13 20:35:00|23522.4|23507.4|23517.4|23502.4|23522.4|23507.4|23517.4|23502.4|7
1602621600000|2020-10-13 20:40:00|23519.9|23504.9|23522.4|23507.4|23522.4|23507.4|23519.9|23504.9|0
1602621900000|2020-10-13 20:45:00|23519.9|23504.9|23524.9|23509.9|23527.4|23512.4|23517.4|23502.4|24
1602622200000|2020-10-13 20:50:00|23522.4|23507.4|23522.4|23507.4|23522.4|23507.4|23522.4|23507.4|0
1602622500000|2020-10-13 20:55:00|23524.9|23509.9|23533.2|23503.2|23533.6|23509.9|23522.4|23501.2|12
1602622800000|2020-10-13 21:00:00|23533.4|23503.4|23534.9|23504.9|23534.9|23504.9|23533.4|23503.4|0
1602623100000|2020-10-13 21:05:00|23534.6|23504.6|23534.6|23504.6|23534.6|23504.6|23534.6|23504.6|0
1602623400000|2020-10-13 21:10:00|23534.8|23504.8|23536.4|23506.4|23536.4|23506.4|23534.6|23504.6|0
1602623700000|2020-10-13 21:15:00|23536.3|23506.3|23533.7|23503.7|23536.3|23506.3|23533|23503|0
1602624000000|2020-10-13 21:20:00|23533.9|23503.9|23533.5|23503.5|23534.2|23504.2|23533|23503|0
1602624300000|2020-10-13 21:25:00|23533|23503|23533|23503|23533|23503|23533|23503|0
1602624600000|2020-10-13 21:30:00|23532.9|23502.9|23533.9|23503.9|23533.9|23503.9|23532.4|23502.4|0
1602625200000|2020-10-13 21:40:00|23533.2|23503.2|23533.2|23503.2|23534.2|23504.2|23533.2|23503.2|0
1602625500000|2020-10-13 21:45:00|23533.4|23503.4|23533.2|23503.2|23534.6|23504.6|23531.8|23501.8|0
1602625800000|2020-10-13 21:50:00|23533.5|23503.5|23533.9|23503.9|23533.9|23503.9|23533|23503|0
1602626100000|2020-10-13 21:55:00|23533.7|23503.7|23535.1|23505.1|23535.1|23505.1|23533.7|23503.7|0
1602626400000|2020-10-13 22:00:00|23533.4|23503.4|23529.9|23514.9|23540.6|23514.9|23527.4|23500|1
1602626700000|2020-10-13 22:05:00|23519.9|23504.9|23527.4|23512.4|23527.4|23512.4|23519.9|23504.9|8
1602627000000|2020-10-13 22:10:00|23529.9|23514.9|23527.4|23512.4|23529.9|23514.9|23527.4|23512.4|0
1602627300000|2020-10-13 22:15:00|23529.9|23514.9|23537.4|23522.4|23537.4|23522.4|23529.9|23514.9|4
1602629100000|2020-10-13 22:45:00|23542.4|23527.4|23542.4|23527.4|23542.4|23527.4|23542.4|23527.4|3
1602629400000|2020-10-13 22:50:00|23544.9|23529.9|23542.4|23527.4|23544.9|23529.9|23542.4|23527.4|0
1602629700000|2020-10-13 22:55:00|23544.9|23529.9|23542.4|23527.4|23544.9|23529.9|23542.4|23527.4|0
1602630000000|2020-10-13 23:00:00|23539.9|23524.9|23542.4|23527.4|23542.4|23527.4|23539.9|23524.9|1
1602630900000|2020-10-13 23:15:00|23547.4|23532.4|23542.4|23527.4|23552.4|23537.4|23542.4|23527.4|13
1602631200000|2020-10-13 23:20:00|23537.4|23522.4|23542.4|23527.4|23542.4|23527.4|23537.4|23522.4|13
1602631500000|2020-10-13 23:25:00|23544.9|23529.9|23547.4|23532.4|23547.4|23532.4|23537.4|23522.4|33
1602631800000|2020-10-13 23:30:00|23549.9|23534.9|23548.4|23541.4|23553.4|23546.4|23543.4|23532.4|22490
1602632100000|2020-10-13 23:35:00|23545.9|23538.9|23538.4|23531.4|23545.9|23538.9|23538.4|23531.4|43
1602632400000|2020-10-13 23:40:00|23540.9|23533.9|23533.4|23526.4|23543.4|23536.4|23533.4|23526.4|147
1602632700000|2020-10-13 23:45:00|23535.9|23528.9|23523.4|23516.4|23538.4|23531.4|23518.4|23511.4|262
1602633000000|2020-10-13 23:50:00|23518.4|23511.4|23518.4|23511.4|23523.4|23516.4|23513.4|23506.4|105
1602633300000|2020-10-13 23:55:00|23523.4|23516.4|23525.9|23518.9|23525.9|23518.9|23523.4|23516.4|110
1602633600000|2020-10-14 00:00:00|23528.4|23521.4|23533.5|23526.5|23538.5|23531.5|23508.4|23501.4|1225
1602633900000|2020-10-14 00:05:00|23536|23529|23533.5|23526.5|23548.5|23541.5|23528.5|23521.5|827
1602634200000|2020-10-14 00:10:00|23536|23529|23538.5|23531.5|23543.5|23536.5|23533.5|23526.5|334
1602634500000|2020-10-14 00:15:00|23543.5|23536.5|23533.5|23526.5|23543.5|23536.5|23528.5|23521.5|294
1602634800000|2020-10-14 00:20:00|23531|23524|23548.5|23541.5|23558.5|23551.5|23531|23524|543
1602635100000|2020-10-14 00:25:00|23551|23544|23543.5|23536.5|23553.5|23546.5|23543.5|23536.5|261
1602635400000|2020-10-14 00:30:00|23546|23539|23548.5|23541.5|23553.5|23546.5|23543.5|23536.5|95
1602635700000|2020-10-14 00:35:00|23543.5|23536.5|23548.5|23541.5|23553.5|23546.5|23543.5|23536.5|244
1602636000000|2020-10-14 00:40:00|23551|23544|23558.5|23551.5|23563.5|23556.5|23551|23544|309
1602636300000|2020-10-14 00:45:00|23563.5|23556.5|23548.5|23541.5|23563.5|23556.5|23548.5|23541.5|363
1602636600000|2020-10-14 00:50:00|23553.5|23546.5|23553.5|23546.5|23553.5|23546.5|23551|23544|120
1602636900000|2020-10-14 00:55:00|23548.5|23541.5|23548.5|23541.5|23558.5|23551.5|23548.5|23541.5|370
1602637200000|2020-10-14 01:00:00|23551|23544|23558.5|23551.5|23558.5|23551.5|23543.5|23536.5|402
1602637500000|2020-10-14 01:05:00|23563.5|23556.5|23558.5|23551.5|23573.5|23566.5|23558.5|23551.5|312
1602637800000|2020-10-14 01:10:00|23563.5|23556.5|23568.5|23561.5|23568.5|23561.5|23558.5|23551.5|336
1602638100000|2020-10-14 01:15:00|23566|23559|23533.5|23526.5|23568.5|23561.5|23533.5|23526.5|844
1602638400000|2020-10-14 01:20:00|23528.5|23521.5|23513.5|23506.5|23528.5|23521.5|23508.5|23501.5|948
1602638700000|2020-10-14 01:25:00|23518.5|23511.5|23523.5|23516.5|23528.5|23521.5|23513.5|23506.5|371
1602639000000|2020-10-14 01:30:00|23518.5|23511.5|23523.5|23516.5|23528.5|23521.5|23518.5|23511.5|253
1602639300000|2020-10-14 01:35:00|23528.5|23521.5|23543.5|23536.5|23543.5|23536.5|23523.5|23516.5|244
1602639600000|2020-10-14 01:40:00|23541|23534|23553.5|23546.5|23558.5|23551.5|23538.5|23531.5|530
1602639900000|2020-10-14 01:45:00|23548.5|23541.5|23563.5|23556.5|23568.5|23561.5|23548.5|23541.5|712
1602640200000|2020-10-14 01:50:00|23561|23554|23548.5|23541.5|23563.5|23556.5|23548.5|23541.5|261
1602640500000|2020-10-14 01:55:00|23553.5|23546.5|23538.5|23531.5|23553.5|23546.5|23538.5|23531.5|417
1602640800000|2020-10-14 02:00:00|23536|23529|23533.5|23526.5|23543.5|23536.5|23528.5|23521.5|405
1602641100000|2020-10-14 02:05:00|23538.5|23531.5|23558.5|23551.5|23563.5|23556.5|23538.5|23531.5|386
1602641400000|2020-10-14 02:10:00|23556|23549|23573.5|23566.5|23573.5|23566.5|23556|23549|262
1602641700000|2020-10-14 02:15:00|23571|23564|23578.5|23571.5|23583.5|23576.5|23568.5|23561.5|414
1602642000000|2020-10-14 02:20:00|23581|23574|23583.5|23576.5|23583.5|23576.5|23578.5|23571.5|284
1602642300000|2020-10-14 02:25:00|23588.5|23581.5|23588.5|23581.5|23593.5|23586.5|23583.5|23576.5|609
1602642600000|2020-10-14 02:30:00|23593.5|23586.5|23608.5|23601.5|23613.5|23606.5|23593.5|23586.5|945
1602642900000|2020-10-14 02:35:00|23613.5|23606.5|23613.5|23606.5|23623.5|23616.5|23608.5|23601.5|460
1602643200000|2020-10-14 02:40:00|23616|23609|23608.5|23601.5|23618.5|23611.5|23603.5|23596.5|183
1602643500000|2020-10-14 02:45:00|23613.5|23606.5|23608.5|23601.5|23618.5|23611.5|23608.5|23601.5|151
1602643800000|2020-10-14 02:50:00|23613.5|23606.5|23608.5|23601.5|23613.5|23606.5|23608.5|23601.5|91
1602644100000|2020-10-14 02:55:00|23613.5|23606.5|23608.5|23601.5|23613.5|23606.5|23608.5|23601.5|72
1602644400000|2020-10-14 03:00:00|23613.5|23606.5|23613.5|23606.5|23613.5|23606.5|23603.5|23596.5|166
1602644700000|2020-10-14 03:05:00|23618.5|23611.5|23618.5|23611.5|23623.5|23616.5|23616|23609|128
1602645000000|2020-10-14 03:10:00|23621|23614|23618.5|23611.5|23623.5|23616.5|23618.5|23611.5|27
1602645300000|2020-10-14 03:15:00|23621|23614|23628.5|23621.5|23628.5|23621.5|23618.5|23611.5|264
1602645600000|2020-10-14 03:20:00|23623.5|23616.5|23623.5|23616.5|23633.5|23626.5|23623.5|23616.5|223
1602645900000|2020-10-14 03:25:00|23628.5|23621.5|23623.5|23616.5|23633.5|23626.5|23623.5|23616.5|205
1602646200000|2020-10-14 03:30:00|23628.5|23621.5|23633.5|23626.5|23638.5|23631.5|23623.5|23616.5|669
1602646500000|2020-10-14 03:35:00|23638.5|23631.5|23643.5|23636.5|23648.5|23641.5|23638.5|23631.5|485
1602646800000|2020-10-14 03:40:00|23638.5|23631.5|23633.5|23626.5|23643.5|23636.5|23633.5|23626.5|257
1602647100000|2020-10-14 03:45:00|23638.5|23631.5|23633.5|23626.5|23638.5|23631.5|23633.5|23626.5|252
1602647400000|2020-10-14 03:50:00|23631|23624|23628.5|23621.5|23631|23624|23628.5|23621.5|114
1602647700000|2020-10-14 03:55:00|23631|23624|23618.5|23611.5|23633.5|23626.5|23618.5|23611.5|304
1602648000000|2020-10-14 04:00:00|23621|23614|23608.5|23601.5|23623.5|23616.5|23608.5|23601.5|328
1602648300000|2020-10-14 04:05:00|23611|23604|23618.5|23611.5|23618.5|23611.5|23611|23604|109
1602648600000|2020-10-14 04:10:00|23616|23609|23618.5|23611.5|23623.5|23616.5|23616|23609|108
1602648900000|2020-10-14 04:15:00|23621|23614|23621|23614|23623.5|23616.5|23618.5|23611.5|208
1602649200000|2020-10-14 04:20:00|23623.5|23616.5|23613.5|23606.5|23623.5|23616.5|23613.5|23606.5|156
1602649500000|2020-10-14 04:25:00|23608.5|23601.5|23608.5|23601.5|23608.5|23601.5|23608.5|23601.5|64
1602649800000|2020-10-14 04:30:00|23611|23604|23603.5|23596.5|23613.5|23606.5|23598.5|23591.5|199
1602650100000|2020-10-14 04:35:00|23608.5|23601.5|23613.5|23606.5|23613.5|23606.5|23608.5|23601.5|79
1602650400000|2020-10-14 04:40:00|23611|23604|23608.5|23601.5|23613.5|23606.5|23603.5|23596.5|150
1602650700000|2020-10-14 04:45:00|23603.5|23596.5|23603.5|23596.5|23603.5|23596.5|23603.5|23596.5|28
1602651000000|2020-10-14 04:50:00|23598.5|23591.5|23603.5|23596.5|23603.5|23596.5|23598.5|23591.5|193
1602651300000|2020-10-14 04:55:00|23598.5|23591.5|23601|23594|23603.5|23596.5|23593.5|23586.5|390
1602651600000|2020-10-14 05:00:00|23603.5|23596.5|23603.5|23596.5|23603.5|23596.5|23593.5|23586.5|250
1602651900000|2020-10-14 05:05:00|23601|23594|23603.5|23596.5|23608.5|23601.5|23598.5|23591.5|151
1602652200000|2020-10-14 05:10:00|23601|23594|23603.5|23596.5|23608.5|23601.5|23598.5|23591.5|236
1602652500000|2020-10-14 05:15:00|23601|23594|23603.5|23596.5|23613.5|23606.5|23601|23594|722
1602652800000|2020-10-14 05:20:00|23598.5|23591.5|23598.5|23591.5|23603.5|23596.5|23598.5|23591.5|123
1602653100000|2020-10-14 05:25:00|23603.5|23596.5|23608.5|23601.5|23608.5|23601.5|23596|23589|1028
1602653400000|2020-10-14 05:30:00|23611|23604|23623.5|23616.5|23623.5|23616.5|23611|23604|860
1602653700000|2020-10-14 05:35:00|23618.5|23611.5|23618.5|23611.5|23623.5|23616.5|23613.5|23606.5|348
1602654000000|2020-10-14 05:40:00|23613.5|23606.5|23623.5|23616.5|23628.5|23621.5|23613.5|23606.5|646
1602654300000|2020-10-14 05:45:00|23621|23614|23628.5|23621.5|23628.5|23621.5|23621|23614|236
1602654600000|2020-10-14 05:50:00|23623.5|23616.5|23623.5|23616.5|23628.5|23621.5|23623.5|23616.5|607
1602654900000|2020-10-14 05:55:00|23621|23614|23613.5|23606.5|23623.5|23616.5|23613.5|23606.5|2390
1602655200000|2020-10-14 06:00:00|23616|23609|23603.5|23596.5|23618.5|23611.5|23603.5|23596.5|3190
1602655500000|2020-10-14 06:05:00|23608.5|23601.5|23608.5|23601.5|23608.5|23601.5|23603.5|23596.5|827
1602655800000|2020-10-14 06:10:00|23603.5|23596.5|23598.5|23591.5|23603.5|23596.5|23598.5|23591.5|242
1602656100000|2020-10-14 06:15:00|23603.5|23596.5|23593.5|23586.5|23603.5|23596.5|23593.5|23586.5|331
1602656400000|2020-10-14 06:20:00|23598.5|23591.5|23601|23594|23603.5|23596.5|23598.5|23591.5|120
1602656700000|2020-10-14 06:25:00|23598.5|23591.5|23598.5|23591.5|23603.5|23596.5|23598.5|23591.5|26
1602657000000|2020-10-14 06:30:00|23593.5|23586.5|23613.5|23606.5|23613.5|23606.5|23593.5|23586.5|63
1602657300000|2020-10-14 06:35:00|23608.5|23601.5|23606|23599|23613.5|23606.5|23603.5|23596.5|66
1602657600000|2020-10-14 06:40:00|23608.5|23601.5|23618.5|23611.5|23618.5|23611.5|23608.5|23601.5|19
1602657900000|2020-10-14 06:45:00|23613.5|23606.5|23613.5|23606.5|23616|23609|23613.5|23606.5|18
1602658200000|2020-10-14 06:50:00|23618.5|23611.5|23613.5|23606.5|23618.5|23611.5|23613.5|23606.5|74
1602658500000|2020-10-14 06:55:00|23608.5|23601.5|23613.5|23606.5|23618.5|23611.5|23603.5|23596.5|110
1602658800000|2020-10-14 07:00:00|23618.5|23611.5|23593.5|23586.5|23623.5|23616.5|23588.5|23581.5|229
1602659100000|2020-10-14 07:05:00|23588.5|23581.5|23581|23574|23588.5|23581.5|23578.5|23571.5|105
1602659400000|2020-10-14 07:10:00|23583.5|23576.5|23588.5|23581.5|23598.5|23591.5|23578.5|23571.5|51
1602659700000|2020-10-14 07:15:00|23583.5|23576.5|23578.5|23571.5|23583.5|23576.5|23573.5|23566.5|139
1602660000000|2020-10-14 07:20:00|23583.5|23576.5|23588.5|23581.5|23593.5|23586.5|23568.5|23561.5|113
1602660300000|2020-10-14 07:25:00|23593.5|23586.5|23598.5|23591.5|23598.5|23591.5|23588.5|23581.5|76
1602660600000|2020-10-14 07:30:00|23596|23589|23593.5|23586.5|23598.5|23591.5|23591|23584|43
1602660900000|2020-10-14 07:35:00|23591|23584|23598.5|23591.5|23603.5|23596.5|23588.5|23581.5|35
1602661200000|2020-10-14 07:40:00|23601|23594|23608.5|23601.5|23613.5|23606.5|23598.5|23591.5|58
1602661500000|2020-10-14 07:45:00|23613.5|23606.5|23608.5|23601.5|23613.5|23606.5|23603.5|23596.5|47
1602661800000|2020-10-14 07:50:00|23606|23599|23608.5|23601.5|23608.5|23601.5|23598.5|23591.5|13
1602662100000|2020-10-14 07:55:00|23603.5|23596.5|23613.5|23606.5|23613.5|23606.5|23603.5|23596.5|23
1602662400000|2020-10-14 08:00:00|23608.5|23601.5|23623.5|23616.5|23623.5|23616.5|23608.5|23601.5|71
1602662700000|2020-10-14 08:05:00|23618.5|23611.5|23618.5|23611.5|23618.5|23611.5|23613.5|23606.5|91
1602663000000|2020-10-14 08:10:00|23616|23609|23618.5|23611.5|23618.5|23611.5|23613.5|23606.5|28
1602663300000|2020-10-14 08:15:00|23621|23614|23613.5|23606.5|23621|23614|23613.5|23606.5|27
1602663600000|2020-10-14 08:20:00|23608.5|23601.5|23613.5|23606.5|23613.5|23606.5|23606|23599|33
1602663900000|2020-10-14 08:25:00|23611|23604|23618.5|23611.5|23623.5|23616.5|23608.5|23601.5|97
1602664200000|2020-10-14 08:30:00|23623.5|23616.5|23618.5|23611.5|23628.5|23621.5|23618.5|23611.5|162
1602664500000|2020-10-14 08:35:00|23621|23614|23618.5|23611.5|23623.5|23616.5|23613.5|23606.5|39
1602664800000|2020-10-14 08:40:00|23621|23614|23628.5|23621.5|23633.5|23626.5|23618.5|23611.5|68
1602665100000|2020-10-14 08:45:00|23633.5|23626.5|23628.5|23621.5|23633.5|23626.5|23628.5|23621.5|56
1602665400000|2020-10-14 08:50:00|23631|23624|23633.5|23626.5|23633.5|23626.5|23628.5|23621.5|32
1602665700000|2020-10-14 08:55:00|23631|23624|23623.5|23616.5|23633.5|23626.5|23623.5|23616.5|74
1602666000000|2020-10-14 09:00:00|23621|23614|23618.5|23611.5|23633.5|23626.5|23618.5|23611.5|208
1602666300000|2020-10-14 09:05:00|23621|23614|23618.5|23611.5|23623.5|23616.5|23618.5|23611.5|36
1602666600000|2020-10-14 09:10:00|23621|23614|23613.5|23606.5|23621|23614|23613.5|23606.5|109
1602666900000|2020-10-14 09:15:00|23616|23609|23628.5|23621.5|23628.5|23621.5|23613.5|23606.5|96
1602667200000|2020-10-14 09:20:00|23626|23619|23628.5|23621.5|23628.5|23621.5|23623.5|23616.5|35
1602667500000|2020-10-14 09:25:00|23623.5|23616.5|23618.5|23611.5|23628.5|23621.5|23618.5|23611.5|14
1602667800000|2020-10-14 09:30:00|23616|23609|23623.5|23616.5|23623.5|23616.5|23608.5|23601.5|190
1602668100000|2020-10-14 09:35:00|23618.5|23611.5|23618.5|23611.5|23623.5|23616.5|23616|23609|80
1602668400000|2020-10-14 09:40:00|23621|23614|23623.5|23616.5|23628.5|23621.5|23618.5|23611.5|42
1602668700000|2020-10-14 09:45:00|23621|23614|23623.5|23616.5|23623.5|23616.5|23618.5|23611.5|9
1602669000000|2020-10-14 09:50:00|23618.5|23611.5|23623.5|23616.5|23623.5|23616.5|23618.5|23611.5|38
1602669300000|2020-10-14 09:55:00|23618.5|23611.5|23613.5|23606.5|23623.5|23616.5|23611|23604|44
1602669600000|2020-10-14 10:00:00|23616|23609|23618.5|23611.5|23618.5|23611.5|23613.5|23606.5|25
1602669900000|2020-10-14 10:05:00|23613.5|23606.5|23598.5|23591.5|23613.5|23606.5|23593.5|23586.5|236
1602670200000|2020-10-14 10:10:00|23596|23589|23588.5|23581.5|23598.5|23591.5|23578.5|23571.5|608
1602670500000|2020-10-14 10:15:00|23586|23579|23593.5|23586.5|23593.5|23586.5|23578.5|23571.5|109
1602670800000|2020-10-14 10:20:00|23591|23584|23593.5|23586.5|23593.5|23586.5|23588.5|23581.5|26
1602671100000|2020-10-14 10:25:00|23591|23584|23588.5|23581.5|23593.5|23586.5|23578.5|23571.5|95
1602671400000|2020-10-14 10:30:00|23586|23579|23573.5|23566.5|23588.5|23581.5|23568.5|23561.5|198
1602671700000|2020-10-14 10:35:00|23568.5|23561.5|23578.5|23571.5|23578.5|23571.5|23568.5|23561.5|137
1602672000000|2020-10-14 10:40:00|23573.5|23566.5|23573.5|23566.5|23578.5|23571.5|23568.5|23561.5|42
1602672300000|2020-10-14 10:45:00|23571|23564|23578.5|23571.5|23581|23574|23568.5|23561.5|91
1602672600000|2020-10-14 10:50:00|23581|23574|23583.5|23576.5|23588.5|23581.5|23578.5|23571.5|78
1602672900000|2020-10-14 10:55:00|23581|23574|23583.5|23576.5|23583.5|23576.5|23568.5|23561.5|73
1602673200000|2020-10-14 11:00:00|23581|23574|23583.5|23576.5|23588.5|23581.5|23578.5|23571.5|41
1602673500000|2020-10-14 11:05:00|23586|23579|23593.5|23586.5|23596|23589|23583.5|23576.5|60
1602673800000|2020-10-14 11:10:00|23591|23584|23593.5|23586.5|23593.5|23586.5|23588.5|23581.5|38
1602674100000|2020-10-14 11:15:00|23591|23584|23588.5|23581.5|23593.5|23586.5|23583.5|23576.5|80
1602674400000|2020-10-14 11:20:00|23591|23584|23593.5|23586.5|23598.5|23591.5|23588.5|23581.5|40
1602674700000|2020-10-14 11:25:00|23588.5|23581.5|23593.5|23586.5|23598.5|23591.5|23588.5|23581.5|20
1602675000000|2020-10-14 11:30:00|23596|23589|23588.5|23581.5|23598.5|23591.5|23588.5|23581.5|31
1602675300000|2020-10-14 11:35:00|23591|23584|23588.5|23581.5|23593.5|23586.5|23583.5|23576.5|46
1602675600000|2020-10-14 11:40:00|23583.5|23576.5|23583.5|23576.5|23583.5|23576.5|23578.5|23571.5|39
1602675900000|2020-10-14 11:45:00|23581|23574|23578.5|23571.5|23583.5|23576.5|23576|23569|41
1602676200000|2020-10-14 11:50:00|23583.5|23576.5|23583.5|23576.5|23588.5|23581.5|23578.5|23571.5|227
1602676500000|2020-10-14 11:55:00|23588.5|23581.5|23593.5|23586.5|23593.5|23586.5|23588.5|23581.5|48
1602676800000|2020-10-14 12:00:00|23591|23584|23598.5|23591.5|23598.5|23591.5|23588.5|23581.5|201
1602677100000|2020-10-14 12:05:00|23603.5|23596.5|23603.5|23596.5|23608.5|23601.5|23598.5|23591.5|342
1602677400000|2020-10-14 12:10:00|23598.5|23591.5|23593.5|23586.5|23598.5|23591.5|23593.5|23586.5|99
1602677700000|2020-10-14 12:15:00|23598.5|23591.5|23603.5|23596.5|23603.5|23596.5|23593.5|23586.5|45
1602678000000|2020-10-14 12:20:00|23601|23594|23598.5|23591.5|23603.5|23596.5|23598.5|23591.5|35
1602678300000|2020-10-14 12:25:00|23601|23594|23598.5|23591.5|23603.5|23596.5|23598.5|23591.5|66
1602678600000|2020-10-14 12:30:00|23603.5|23596.5|23593.5|23586.5|23603.5|23596.5|23593.5|23586.5|73
1602678900000|2020-10-14 12:35:00|23596|23589|23598.5|23591.5|23603.5|23596.5|23593.5|23586.5|47
1602679200000|2020-10-14 12:40:00|23593.5|23586.5|23593.5|23586.5|23596|23589|23588.5|23581.5|76
1602679500000|2020-10-14 12:45:00|23591|23584|23588.5|23581.5|23593.5|23586.5|23588.5|23581.5|0
1602679800000|2020-10-14 12:50:00|23593.5|23586.5|23598.5|23591.5|23598.5|23591.5|23593.5|23586.5|429
1602680100000|2020-10-14 12:55:00|23596|23589|23598.5|23591.5|23603.5|23596.5|23593.5|23586.5|43
1602680400000|2020-10-14 13:00:00|23601|23594|23593.5|23586.5|23603.5|23596.5|23588.5|23581.5|96
1602680700000|2020-10-14 13:05:00|23598.5|23591.5|23598.5|23591.5|23598.5|23591.5|23593.5|23586.5|97
1602681000000|2020-10-14 13:10:00|23601|23594|23603.5|23596.5|23603.5|23596.5|23598.5|23591.5|178
1602681300000|2020-10-14 13:15:00|23608.5|23601.5|23603.5|23596.5|23608.5|23601.5|23603.5|23596.5|37
1602681600000|2020-10-14 13:20:00|23601|23594|23598.5|23591.5|23603.5|23596.5|23598.5|23591.5|31
1602681900000|2020-10-14 13:25:00|23603.5|23596.5|23593.5|23586.5|23603.5|23596.5|23593.5|23586.5|18
1602682200000|2020-10-14 13:30:00|23596|23589|23598.5|23591.5|23603.5|23596.5|23588.5|23581.5|425
1602682500000|2020-10-14 13:35:00|23603.5|23596.5|23603.5|23596.5|23608.5|23601.5|23598.5|23591.5|76
1602682800000|2020-10-14 13:40:00|23608.5|23601.5|23618.5|23611.5|23623.5|23616.5|23603.5|23596.5|167
1602683100000|2020-10-14 13:45:00|23616|23609|23618.5|23611.5|23623.5|23616.5|23616|23609|140
1602683400000|2020-10-14 13:50:00|23621|23614|23623.5|23616.5|23628.5|23621.5|23618.5|23611.5|124
1602683700000|2020-10-14 13:55:00|23618.5|23611.5|23623.5|23616.5|23623.5|23616.5|23618.5|23611.5|175
1602684000000|2020-10-14 14:00:00|23618.5|23611.5|23618.5|23611.5|23623.5|23616.5|23613.5|23606.5|125
1602684300000|2020-10-14 14:05:00|23613.5|23606.5|23616|23609|23618.5|23611.5|23613.5|23606.5|80
1602684600000|2020-10-14 14:10:00|23613.5|23606.5|23613.5|23606.5|23618.5|23611.5|23613.5|23606.5|667
1602684900000|2020-10-14 14:15:00|23608.5|23601.5|23613.5|23606.5|23618.5|23611.5|23608.5|23601.5|76
1602685200000|2020-10-14 14:20:00|23616|23609|23613.5|23606.5|23618.5|23611.5|23613.5|23606.5|42
1602685500000|2020-10-14 14:25:00|23608.5|23601.5|23598.5|23591.5|23613.5|23606.5|23598.5|23591.5|150
1602685800000|2020-10-14 14:30:00|23593.5|23586.5|23593.5|23586.5|23598.5|23591.5|23588.5|23581.5|267
1602686100000|2020-10-14 14:35:00|23591|23584|23598.5|23591.5|23603.5|23596.5|23588.5|23581.5|108
1602686400000|2020-10-14 14:40:00|23596|23589|23598.5|23591.5|23603.5|23596.5|23593.5|23586.5|106
1602686700000|2020-10-14 14:45:00|23601|23594|23598.5|23591.5|23603.5|23596.5|23598.5|23591.5|56
1602687000000|2020-10-14 14:50:00|23593.5|23586.5|23598.5|23591.5|23603.5|23596.5|23593.5|23586.5|90
1602687300000|2020-10-14 14:55:00|23601|23594|23598.5|23591.5|23601|23594|23593.5|23586.5|79
1602687600000|2020-10-14 15:00:00|23596|23589|23588.5|23581.5|23596|23589|23583.5|23576.5|111
1602687900000|2020-10-14 15:05:00|23591|23584|23598.5|23591.5|23603.5|23596.5|23591|23584|97
1602688200000|2020-10-14 15:10:00|23603.5|23596.5|23593.5|23586.5|23603.5|23596.5|23588.5|23581.5|54
1602688500000|2020-10-14 15:15:00|23591|23584|23593.5|23586.5|23593.5|23586.5|23588.5|23581.5|36
1602688800000|2020-10-14 15:20:00|23591|23584|23593.5|23586.5|23598.5|23591.5|23588.5|23581.5|199
1602689100000|2020-10-14 15:25:00|23596|23589|23588.5|23581.5|23598.5|23591.5|23588.5|23581.5|132
1602689400000|2020-10-14 15:30:00|23583.5|23576.5|23583.5|23576.5|23588.5|23581.5|23578.5|23571.5|290
1602689700000|2020-10-14 15:35:00|23588.5|23581.5|23583.5|23576.5|23588.5|23581.5|23578.5|23571.5|111
1602690000000|2020-10-14 15:40:00|23581|23574|23581|23574|23586|23579|23578.5|23571.5|66
1602690300000|2020-10-14 15:45:00|23578.5|23571.5|23563.5|23556.5|23583.5|23576.5|23558.5|23551.5|257
1602690600000|2020-10-14 15:50:00|23561|23554|23548.5|23541.5|23563.5|23556.5|23548.5|23541.5|199
1602690900000|2020-10-14 15:55:00|23553.5|23546.5|23553.5|23546.5|23558.5|23551.5|23553.5|23546.5|138
1602691200000|2020-10-14 16:00:00|23556|23549|23563.5|23556.5|23568.5|23561.5|23553.5|23546.5|243
1602691500000|2020-10-14 16:05:00|23566|23559|23568.5|23561.5|23578.5|23571.5|23563.5|23556.5|125
1602691800000|2020-10-14 16:10:00|23563.5|23556.5|23563.5|23556.5|23568.5|23561.5|23558.5|23551.5|155
1602692100000|2020-10-14 16:15:00|23566|23559|23548.5|23541.5|23568.5|23561.5|23543.5|23536.5|191
1602692400000|2020-10-14 16:20:00|23546|23539|23538.5|23531.5|23553.5|23546.5|23538.5|23531.5|135
1602692700000|2020-10-14 16:25:00|23543.5|23536.5|23553.5|23546.5|23553.5|23546.5|23541|23534|134
1602693000000|2020-10-14 16:30:00|23556|23549|23558.5|23551.5|23558.5|23551.5|23553.5|23546.5|61
1602693300000|2020-10-14 16:35:00|23556|23549|23553.5|23546.5|23558.5|23551.5|23543.5|23536.5|144
1602693600000|2020-10-14 16:40:00|23558.5|23551.5|23563.5|23556.5|23568.5|23561.5|23553.5|23546.5|151
1602693900000|2020-10-14 16:45:00|23561|23554|23563.5|23556.5|23563.5|23556.5|23558.5|23551.5|68
1602694200000|2020-10-14 16:50:00|23558.5|23551.5|23558.5|23551.5|23563.5|23556.5|23558.5|23551.5|94
1602694500000|2020-10-14 16:55:00|23561|23554|23563.5|23556.5|23568.5|23561.5|23558.5|23551.5|131
1602694800000|2020-10-14 17:00:00|23561|23554|23573.5|23566.5|23573.5|23566.5|23558.5|23551.5|74
1602695100000|2020-10-14 17:05:00|||||||||14
1602695400000|2020-10-14 17:10:00|23568.5|23561.5|23573.5|23566.5|23573.5|23566.5|23568.5|23561.5|80
1602695700000|2020-10-14 17:15:00|23571|23564|23573.5|23566.5|23578.5|23571.5|23568.5|23561.5|60
1602696000000|2020-10-14 17:20:00|23576|23569|23568.5|23561.5|23578.5|23571.5|23568.5|23561.5|26
1602696300000|2020-10-14 17:25:00|23571|23564|23563.5|23556.5|23573.5|23566.5|23563.5|23556.5|69
1602696600000|2020-10-14 17:30:00|23568.5|23561.5|23553.5|23546.5|23568.5|23561.5|23553.5|23546.5|84
1602696900000|2020-10-14 17:35:00|23558.5|23551.5|23563.5|23556.5|23563.5|23556.5|23558.5|23551.5|106
1602697200000|2020-10-14 17:40:00|23566|23559|23563.5|23556.5|23568.5|23561.5|23563.5|23556.5|38
1602697500000|2020-10-14 17:45:00|23568.5|23561.5|23568.5|23561.5|23573.5|23566.5|23563.5|23556.5|121
1602697800000|2020-10-14 17:50:00|23571|23564|23573.5|23566.5|23573.5|23566.5|23568.5|23561.5|60
1602698100000|2020-10-14 17:55:00|23576|23569|23578.5|23571.5|23578.5|23571.5|23573.5|23566.5|53
1602698400000|2020-10-14 18:00:00|23583.5|23576.5|23578.5|23571.5|23583.5|23576.5|23578.5|23571.5|86
1602698700000|2020-10-14 18:05:00|23581|23574|23583.5|23576.5|23583.5|23576.5|23578.5|23571.5|38
1602699000000|2020-10-14 18:10:00|23581|23574|23593.5|23586.5|23593.5|23586.5|23578.5|23571.5|213
1602699300000|2020-10-14 18:15:00|23588.5|23581.5|23583.5|23576.5|23593.5|23586.5|23583.5|23576.5|131
1602699600000|2020-10-14 18:20:00|23588.5|23581.5|23583.5|23576.5|23588.5|23581.5|23578.5|23571.5|36
1602699900000|2020-10-14 18:25:00|23578.5|23571.5|23573.5|23566.5|23581|23574|23568.5|23561.5|23
1602700200000|2020-10-14 18:30:00|23576|23569|23558.5|23551.5|23578.5|23571.5|23558.5|23551.5|129
1602700500000|2020-10-14 18:35:00|23563.5|23556.5|23558.5|23551.5|23563.5|23556.5|23558.5|23551.5|86
1602700800000|2020-10-14 18:40:00|23563.5|23556.5|23563.5|23556.5|23568.5|23561.5|23558.5|23551.5|113
1602701100000|2020-10-14 18:45:00|23561|23554|23568.5|23561.5|23571|23564|23558.5|23551.5|75
1602701400000|2020-10-14 18:50:00|23571|23564|23573.5|23566.5|23573.5|23566.5|23566|23559|41
1602701700000|2020-10-14 18:55:00|23568.5|23561.5|23573.5|23566.5|23578.5|23571.5|23568.5|23561.5|96
1602702000000|2020-10-14 19:00:00|23578.5|23571.5|23573.5|23566.5|23578.5|23571.5|23568.5|23561.5|46
1602702300000|2020-10-14 19:05:00|23578.5|23571.5|23583.5|23576.5|23588.5|23581.5|23578.5|23571.5|166
1602702600000|2020-10-14 19:10:00|23588.5|23581.5|23583.5|23576.5|23593.5|23586.5|23583.5|23576.5|107
1602702900000|2020-10-14 19:15:00|23586|23579|23583.5|23576.5|23588.5|23581.5|23578.5|23571.5|45
1602703200000|2020-10-14 19:20:00|23588.5|23581.5|23578.5|23571.5|23588.5|23581.5|23578.5|23571.5|47
1602703500000|2020-10-14 19:25:00|23583.5|23576.5|23578.5|23571.5|23583.5|23576.5|23573.5|23566.5|106
1602703800000|2020-10-14 19:30:00|23573.5|23566.5|23581|23574|23588.5|23581.5|23573.5|23566.5|118
1602704100000|2020-10-14 19:35:00|23583.5|23576.5|23568.5|23561.5|23583.5|23576.5|23568.5|23561.5|64
1602704400000|2020-10-14 19:40:00|23573.5|23566.5|23568.5|23561.5|23573.5|23566.5|23568.5|23561.5|125
1602704700000|2020-10-14 19:45:00|23573.5|23566.5|23558.5|23551.5|23573.5|23566.5|23553.5|23546.5|350
1602705000000|2020-10-14 19:50:00|23561|23554|23556|23549|23568.5|23561.5|23553.5|23546.5|117
1602705300000|2020-10-14 19:55:00|23558.5|23551.5|23553.5|23546.5|23563.5|23556.5|23548.5|23541.5|316
1602705600000|2020-10-14 20:00:00|23558.5|23551.5|23553.5|23546.5|23563.5|23556.5|23553.5|23546.5|223
1602705900000|2020-10-14 20:05:00|23556|23549|23558.5|23551.5|23558.5|23551.5|23553.5|23546.5|69
1602706200000|2020-10-14 20:10:00|23556|23549|23553.5|23546.5|23558.5|23551.5|23553.5|23546.5|47
1602706500000|2020-10-14 20:15:00|23557.5|23542.5|23562.5|23547.5|23562.5|23547.5|23557.5|23542.5|5
1602706800000|2020-10-14 20:20:00|23560|23545|23560|23545|23562.5|23547.5|23557.5|23542.5|7
1602707100000|2020-10-14 20:25:00|23557.5|23542.5|23552.5|23537.5|23557.5|23542.5|23552.5|23537.5|6
1602707400000|2020-10-14 20:30:00|23555|23540|23552.5|23537.5|23555|23540|23552.5|23537.5|18
1602707700000|2020-10-14 20:35:00|23547.5|23532.5|23552.5|23537.5|23552.5|23537.5|23547.5|23532.5|24
1602708000000|2020-10-14 20:40:00|23550|23535|23552.5|23537.5|23552.5|23537.5|23550|23535|13
1602708300000|2020-10-14 20:45:00|23550|23535|23557.5|23542.5|23557.5|23542.5|23550|23535|15
1602708600000|2020-10-14 20:50:00|||||||||1
1602708900000|2020-10-14 20:55:00|23560|23545|23565.7|23535.7|23567.3|23547.5|23555|23533.7|15
1602709200000|2020-10-14 21:00:00|23565.9|23535.9|23566.4|23536.4|23566.9|23536.9|23565.5|23535.5|0
1602709500000|2020-10-14 21:05:00|23566.1|23536.1|23565.9|23535.9|23567.1|23537.1|23565.8|23535.8|0
1602709800000|2020-10-14 21:10:00|23566.1|23536.1|23565.8|23535.8|23566.3|23536.3|23565.8|23535.8|0
1602710100000|2020-10-14 21:15:00|23565.4|23535.4|23565.6|23535.6|23566.2|23536.2|23565.4|23535.4|0
1602710400000|2020-10-14 21:20:00|23566|23536|23567|23537|23567|23537|23566|23536|0
1602710700000|2020-10-14 21:25:00|23567.4|23537.4|23568.1|23538.1|23569.3|23539.3|23566.8|23536.8|0
1602711000000|2020-10-14 21:30:00|23567.7|23537.7|23564.1|23534.1|23567.9|23537.9|23562.9|23532.9|0
1602711300000|2020-10-14 21:35:00|23563.7|23533.7|23563.3|23533.3|23563.7|23533.7|23563|23533|0
1602711600000|2020-10-14 21:40:00|23561.1|23531.1|23562.5|23532.5|23562.7|23532.7|23561.1|23531.1|0
1602711900000|2020-10-14 21:45:00|23562|23532|23563|23533|23563|23533|23562|23532|0
1602712200000|2020-10-14 21:50:00|23563.2|23533.2|23563.2|23533.2|23564.6|23534.6|23563.2|23533.2|0
1602712500000|2020-10-14 21:55:00|23564.1|23534.1|23564|23534|23564.1|23534.1|23562|23532|0
1602712800000|2020-10-14 22:00:00|23563.4|23533.4|23557.5|23542.5|23575.9|23545.9|23555|23533.4|34
1602713100000|2020-10-14 22:05:00|23560|23545|23557.5|23542.5|23562.5|23547.5|23552.5|23537.5|24
1602713400000|2020-10-14 22:10:00|23560|23545|23560|23545|23570|23555|23557.5|23542.5|24
1602713700000|2020-10-14 22:15:00|23562.5|23547.5|23567.5|23552.5|23567.5|23552.5|23562.5|23547.5|2
1602714000000|2020-10-14 22:20:00|23562.5|23547.5|23562.5|23547.5|23562.5|23547.5|23557.5|23542.5|27
1602714300000|2020-10-14 22:25:00|23557.5|23542.5|23562.5|23547.5|23562.5|23547.5|23557.5|23542.5|5
1602714600000|2020-10-14 22:30:00|23565|23550|23552.5|23537.5|23565|23550|23552.5|23537.5|11
1602714900000|2020-10-14 22:35:00|23555|23540|23545|23530|23555|23540|23532.5|23517.5|82
1602715200000|2020-10-14 22:40:00|23542.5|23527.5|23522.5|23507.5|23542.5|23527.5|23520|23505|59
1602715500000|2020-10-14 22:45:00|23525|23510|23535|23520|23535|23520|23517.5|23502.5|36
1602715800000|2020-10-14 22:50:00|23532.5|23517.5|23562.5|23547.5|23565|23550|23532.5|23517.5|42
1602716100000|2020-10-14 22:55:00|23565|23550|23562.5|23547.5|23565|23550|23562.5|23547.5|2
1602716400000|2020-10-14 23:00:00|23565|23550|23562.5|23547.5|23565|23550|23562.5|23547.5|4
1602716700000|2020-10-14 23:05:00|23557.5|23542.5|23562.5|23547.5|23572.5|23557.5|23557.5|23542.5|26
1602717000000|2020-10-14 23:10:00|23560|23545|23555|23540|23560|23545|23552.5|23537.5|9
1602717300000|2020-10-14 23:15:00|23552.5|23537.5|23552.5|23537.5|23555|23540|23547.5|23532.5|12
1602717600000|2020-10-14 23:20:00|23555|23540|23557.5|23542.5|23557.5|23542.5|23552.5|23537.5|1
1602717900000|2020-10-14 23:25:00|23555|23540|23565|23550|23565|23550|23552.5|23537.5|30
1602718200000|2020-10-14 23:30:00|23567.5|23552.5|23568.5|23561.5|23578.5|23571.5|23558.5|23551.5|18302
1602718500000|2020-10-14 23:35:00|23563.5|23556.5|23563.5|23556.5|23568.5|23561.5|23563.5|23556.5|32
1602718800000|2020-10-14 23:40:00|23568.5|23561.5|23558.5|23551.5|23573.5|23566.5|23553.5|23546.5|188
1602719100000|2020-10-14 23:45:00|23563.5|23556.5|23558.5|23551.5|23568.5|23561.5|23548.5|23541.5|203
1602719400000|2020-10-14 23:50:00|23553.5|23546.5|23553.5|23546.5|23558.5|23551.5|23548.5|23541.5|149
1602719700000|2020-10-14 23:55:00|23551|23544|23543.5|23536.5|23551|23544|23543.5|23536.5|328
1602720000000|2020-10-15 00:00:00|23541|23534|23548.5|23541.5|23553.5|23546.5|23526|23519|1363
1602720300000|2020-10-15 00:05:00|23543.5|23536.5|23548.5|23541.5|23553.5|23546.5|23533.5|23526.5|562
1602720600000|2020-10-15 00:10:00|23553.5|23546.5|23553.5|23546.5|23553.5|23546.5|23538.5|23531.5|461
1602720900000|2020-10-15 00:15:00|23548.5|23541.5|23548.5|23541.5|23553.5|23546.5|23543.5|23536.5|477
1602721200000|2020-10-15 00:20:00|23551|23544|23551|23544|23558.5|23551.5|23548.5|23541.5|414
1602721500000|2020-10-15 00:25:00|23548.5|23541.5|23538.5|23531.5|23553.5|23546.5|23536|23529|349
1602721800000|2020-10-15 00:30:00|23536|23529|23528.5|23521.5|23538.5|23531.5|23523.5|23516.5|293
1602722100000|2020-10-15 00:35:00|23531|23524|23528.5|23521.5|23538.5|23531.5|23528.5|23521.5|212
1602722400000|2020-10-15 00:40:00|23533.5|23526.5|23541|23534|23543.5|23536.5|23531|23524|163
1602722700000|2020-10-15 00:45:00|23538.5|23531.5|23533.5|23526.5|23543.5|23536.5|23533.5|23526.5|196
1602723000000|2020-10-15 00:50:00|23531|23524|23528.5|23521.5|23543.5|23536.5|23528.5|23521.5|328
1602723300000|2020-10-15 00:55:00|23526|23519|23523.5|23516.5|23533.5|23526.5|23523.5|23516.5|244
1602723600000|2020-10-15 01:00:00|23526|23519|23538.5|23531.5|23543.5|23536.5|23518.5|23511.5|526
1602723900000|2020-10-15 01:05:00|23536|23529|23538.5|23531.5|23543.5|23536.5|23523.5|23516.5|315
1602724200000|2020-10-15 01:10:00|23541|23534|23548.5|23541.5|23553.5|23546.5|23538.5|23531.5|445
1602724500000|2020-10-15 01:15:00|23543.5|23536.5|23573.5|23566.5|23573.5|23566.5|23543.5|23536.5|788
1602724800000|2020-10-15 01:20:00|23568.5|23561.5|23533.5|23526.5|23573.5|23566.5|23523.5|23516.5|788
1602725100000|2020-10-15 01:25:00|23536|23529|23538.5|23531.5|23538.5|23531.5|23528.5|23521.5|165
1602725400000|2020-10-15 01:30:00|23543.5|23536.5|23548.5|23541.5|23553.5|23546.5|23538.5|23531.5|372
1602725700000|2020-10-15 01:35:00|23551|23544|23533.5|23526.5|23558.5|23551.5|23528.5|23521.5|459
1602726000000|2020-10-15 01:40:00|23536|23529|23538.5|23531.5|23548.5|23541.5|23533.5|23526.5|283
1602726300000|2020-10-15 01:45:00|23536|23529|23518.5|23511.5|23536|23529|23513.5|23506.5|798
1602726600000|2020-10-15 01:50:00|23516|23509|23518.5|23511.5|23528.5|23521.5|23513.5|23506.5|485
1602726900000|2020-10-15 01:55:00|23521|23514|23528.5|23521.5|23531|23524|23521|23514|163
1602727200000|2020-10-15 02:00:00|23533.5|23526.5|23533.5|23526.5|23533.5|23526.5|23528.5|23521.5|101
1602727500000|2020-10-15 02:05:00|23528.5|23521.5|23523.5|23516.5|23533.5|23526.5|23523.5|23516.5|206
1602727800000|2020-10-15 02:10:00|23526|23519|23521|23514|23526|23519|23513.5|23506.5|197
1602728100000|2020-10-15 02:15:00|23523.5|23516.5|23513.5|23506.5|23523.5|23516.5|23508.5|23501.5|192
1602728400000|2020-10-15 02:20:00|23511|23504|23513.5|23506.5|23518.5|23511.5|23508.5|23501.5|307
1602728700000|2020-10-15 02:25:00|23508.5|23501.5|23508.5|23501.5|23513.5|23506.5|23508.5|23501.5|277
1602729000000|2020-10-15 02:30:00|23503.5|23496.5|23508.5|23501.5|23508.5|23501.5|23503.5|23496.5|453
1602729300000|2020-10-15 02:35:00|23513.5|23506.5|23508.5|23501.5|23513.5|23506.5|23508.5|23501.5|146
1602729600000|2020-10-15 02:40:00|23513.5|23506.5|23508.5|23501.5|23513.5|23506.5|23503.5|23496.5|154
1602729900000|2020-10-15 02:45:00|23503.5|23496.5|23503.5|23496.5|23506|23499|23498.5|23491.5|233
1602730200000|2020-10-15 02:50:00|23498.5|23491.5|23473.5|23466.5|23503.5|23496.5|23468.5|23461.5|592
1602730500000|2020-10-15 02:55:00|23476|23469|23468.5|23461.5|23483.5|23476.5|23468.5|23461.5|281
1602730800000|2020-10-15 03:00:00|23463.5|23456.5|23463.5|23456.5|23473.5|23466.5|23461|23454|370
1602731100000|2020-10-15 03:05:00|23461|23454|23473.5|23466.5|23473.5|23466.5|23458.5|23451.5|109
1602731400000|2020-10-15 03:10:00|23478.5|23471.5|23478.5|23471.5|23478.5|23471.5|23473.5|23466.5|77
1602731700000|2020-10-15 03:15:00|23473.5|23466.5|23488.5|23481.5|23488.5|23481.5|23473.5|23466.5|185
1602732000000|2020-10-15 03:20:00|23486|23479|23478.5|23471.5|23488.5|23481.5|23478.5|23471.5|60
1602732300000|2020-10-15 03:25:00|23473.5|23466.5|23483.5|23476.5|23483.5|23476.5|23473.5|23466.5|242
1602732600000|2020-10-15 03:30:00|23481|23474|23488.5|23481.5|23488.5|23481.5|23453.5|23446.5|700
1602732900000|2020-10-15 03:35:00|23486|23479|23493.5|23486.5|23493.5|23486.5|23486|23479|231
1602733200000|2020-10-15 03:40:00|23491|23484|23483.5|23476.5|23493.5|23486.5|23478.5|23471.5|177
1602733500000|2020-10-15 03:45:00|23486|23479|23473.5|23466.5|23488.5|23481.5|23473.5|23466.5|149
1602733800000|2020-10-15 03:50:00|23478.5|23471.5|23468.5|23461.5|23478.5|23471.5|23463.5|23456.5|278
1602734100000|2020-10-15 03:55:00|23466|23459|23463.5|23456.5|23468.5|23461.5|23458.5|23451.5|152
1602734400000|2020-10-15 04:00:00|23466|23459|23463.5|23456.5|23468.5|23461.5|23463.5|23456.5|70
1602734700000|2020-10-15 04:05:00|23466|23459|23453.5|23446.5|23468.5|23461.5|23453.5|23446.5|274
1602735000000|2020-10-15 04:10:00|23458.5|23451.5|23473.5|23466.5|23473.5|23466.5|23458.5|23451.5|192
1602735300000|2020-10-15 04:15:00|23471|23464|23473.5|23466.5|23473.5|23466.5|23468.5|23461.5|118
1602735600000|2020-10-15 04:20:00|23471|23464|23473.5|23466.5|23478.5|23471.5|23468.5|23461.5|177
1602735900000|2020-10-15 04:25:00|23476|23469|23488.5|23481.5|23488.5|23481.5|23476|23469|139
1602736200000|2020-10-15 04:30:00|23493.5|23486.5|23483.5|23476.5|23498.5|23491.5|23483.5|23476.5|527
1602736500000|2020-10-15 04:35:00|23488.5|23481.5|23483.5|23476.5|23493.5|23486.5|23483.5|23476.5|191
1602736800000|2020-10-15 04:40:00|23486|23479|23493.5|23486.5|23493.5|23486.5|23483.5|23476.5|148
1602737100000|2020-10-15 04:45:00|23488.5|23481.5|23488.5|23481.5|23493.5|23486.5|23483.5|23476.5|92
1602737400000|2020-10-15 04:50:00|23483.5|23476.5|23493.5|23486.5|23493.5|23486.5|23483.5|23476.5|178
1602737700000|2020-10-15 04:55:00|23488.5|23481.5|23493.5|23486.5|23498.5|23491.5|23488.5|23481.5|70
1602738000000|2020-10-15 05:00:00|23491|23484|23503.5|23496.5|23508.5|23501.5|23483.5|23476.5|356
1602738300000|2020-10-15 05:05:00|23501|23494|23498.5|23491.5|23503.5|23496.5|23498.5|23491.5|133
1602738600000|2020-10-15 05:10:00|23493.5|23486.5|23488.5|23481.5|23493.5|23486.5|23488.5|23481.5|305
1602738900000|2020-10-15 05:15:00|23483.5|23476.5|23488.5|23481.5|23488.5|23481.5|23478.5|23471.5|233
1602739200000|2020-10-15 05:20:00|23483.5|23476.5|23488.5|23481.5|23488.5|23481.5|23483.5|23476.5|97
1602739500000|2020-10-15 05:25:00|23493.5|23486.5|23498.5|23491.5|23503.5|23496.5|23493.5|23486.5|560
1602739800000|2020-10-15 05:30:00|23503.5|23496.5|23493.5|23486.5|23503.5|23496.5|23493.5|23486.5|422
1602740100000|2020-10-15 05:35:00|23496|23489|23513.5|23506.5|23513.5|23506.5|23496|23489|475
1602740400000|2020-10-15 05:40:00|23516|23509|23523.5|23516.5|23523.5|23516.5|23513.5|23506.5|270
1602740700000|2020-10-15 05:45:00|23518.5|23511.5|23508.5|23501.5|23518.5|23511.5|23508.5|23501.5|480
1602741000000|2020-10-15 05:50:00|23511|23504|23508.5|23501.5|23513.5|23506.5|23508.5|23501.5|298
1602741300000|2020-10-15 05:55:00|23513.5|23506.5|23498.5|23491.5|23513.5|23506.5|23493.5|23486.5|1840
1602741600000|2020-10-15 06:00:00|23503.5|23496.5|23498.5|23491.5|23503.5|23496.5|23488.5|23481.5|2236
1602741900000|2020-10-15 06:05:00|23496|23489|23503.5|23496.5|23508.5|23501.5|23493.5|23486.5|1144
1602742200000|2020-10-15 06:10:00|23508.5|23501.5|23508.5|23501.5|23513.5|23506.5|23503.5|23496.5|368
1602742500000|2020-10-15 06:15:00|23503.5|23496.5|23508.5|23501.5|23513.5|23506.5|23503.5|23496.5|379
1602742800000|2020-10-15 06:20:00|23513.5|23506.5|23513.5|23506.5|23513.5|23506.5|23513.5|23506.5|78
1602743100000|2020-10-15 06:25:00|23508.5|23501.5|23508.5|23501.5|23518.5|23511.5|23508.5|23501.5|88
1602743400000|2020-10-15 06:30:00|23513.5|23506.5|23508.5|23501.5|23513.5|23506.5|23506|23499|43
1602743700000|2020-10-15 06:35:00|23503.5|23496.5|23503.5|23496.5|23508.5|23501.5|23501|23494|45
1602744000000|2020-10-15 06:40:00|23501|23494|23513.5|23506.5|23513.5|23506.5|23498.5|23491.5|58
1602744300000|2020-10-15 06:45:00|23508.5|23501.5|23498.5|23491.5|23508.5|23501.5|23493.5|23486.5|78
1602744600000|2020-10-15 06:50:00|23493.5|23486.5|23498.5|23491.5|23498.5|23491.5|23493.5|23486.5|57
1602744900000|2020-10-15 06:55:00|23496|23489|23478.5|23471.5|23498.5|23491.5|23473.5|23466.5|161
1602745200000|2020-10-15 07:00:00|23476|23469|23456|23449|23478.5|23471.5|23443.5|23436.5|651
1602745500000|2020-10-15 07:05:00|23453.5|23446.5|23448.5|23441.5|23456|23449|23443.5|23436.5|191
1602745800000|2020-10-15 07:10:00|23443.5|23436.5|23458.5|23451.5|23458.5|23451.5|23428.5|23421.5|172
1602746100000|2020-10-15 07:15:00|23456|23449|23423.5|23416.5|23456|23449|23423.5|23416.5|188
1602746400000|2020-10-15 07:20:00|23428.5|23421.5|23413.5|23406.5|23428.5|23421.5|23413.5|23406.5|287
1602746700000|2020-10-15 07:25:00|23408.5|23401.5|23438.5|23431.5|23438.5|23431.5|23403.5|23396.5|286
1602747000000|2020-10-15 07:30:00|23436|23429|23433.5|23426.5|23443.5|23436.5|23423.5|23416.5|387
1602747300000|2020-10-15 07:35:00|23431|23424|23423.5|23416.5|23433.5|23426.5|23418.5|23411.5|150
1602747600000|2020-10-15 07:40:00|23421|23414|23433.5|23426.5|23433.5|23426.5|23413.5|23406.5|136
1602747900000|2020-10-15 07:45:00|23431|23424|23443.5|23436.5|23448.5|23441.5|23428.5|23421.5|120
1602748200000|2020-10-15 07:50:00|23441|23434|23438.5|23431.5|23443.5|23436.5|23433.5|23426.5|79
1602748500000|2020-10-15 07:55:00|23433.5|23426.5|23443.5|23436.5|23453.5|23446.5|23428.5|23421.5|50
1602748800000|2020-10-15 08:00:00|23448.5|23441.5|23433.5|23426.5|23448.5|23441.5|23428.5|23421.5|147
1602749100000|2020-10-15 08:05:00|23431|23424|23418.5|23411.5|23433.5|23426.5|23413.5|23406.5|234
1602749400000|2020-10-15 08:10:00|23421|23414|23423.5|23416.5|23428.5|23421.5|23418.5|23411.5|97
1602749700000|2020-10-15 08:15:00|23418.5|23411.5|23413.5|23406.5|23418.5|23411.5|23408.5|23401.5|136
1602750000000|2020-10-15 08:20:00|23416|23409|23418.5|23411.5|23418.5|23411.5|23406|23399|205
1602750300000|2020-10-15 08:25:00|23416|23409|23423.5|23416.5|23428.5|23421.5|23413.5|23406.5|93
1602750600000|2020-10-15 08:30:00|23421|23414|23403.5|23396.5|23423.5|23416.5|23393.5|23386.5|353
1602750900000|2020-10-15 08:35:00|23401|23394|23398.5|23391.5|23403.5|23396.5|23393.5|23386.5|157
1602751200000|2020-10-15 08:40:00|23396|23389|23388.5|23381.5|23398.5|23391.5|23383.5|23376.5|175
1602751500000|2020-10-15 08:45:00|23393.5|23386.5|23388.5|23381.5|23398.5|23391.5|23383.5|23376.5|196
1602751800000|2020-10-15 08:50:00|23386|23379|23378.5|23371.5|23388.5|23381.5|23368.5|23361.5|174
1602752100000|2020-10-15 08:55:00|23373.5|23366.5|23373.5|23366.5|23378.5|23371.5|23368.5|23361.5|73
1602752400000|2020-10-15 09:00:00|23371|23364|23368.5|23361.5|23378.5|23371.5|23363.5|23356.5|205
1602752700000|2020-10-15 09:05:00|23366|23359|23378.5|23371.5|23381|23374|23363.5|23356.5|189
1602753000000|2020-10-15 09:10:00|23376|23369|23383.5|23376.5|23383.5|23376.5|23373.5|23366.5|139
1602753300000|2020-10-15 09:15:00|23378.5|23371.5|23368.5|23361.5|23381|23374|23368.5|23361.5|136
1602753600000|2020-10-15 09:20:00|23363.5|23356.5|23378.5|23371.5|23383.5|23376.5|23363.5|23356.5|146
1602753900000|2020-10-15 09:25:00|23376|23369|23388.5|23381.5|23393.5|23386.5|23373.5|23366.5|172
1602754200000|2020-10-15 09:30:00|23393.5|23386.5|23383.5|23376.5|23393.5|23386.5|23378.5|23371.5|211
1602754500000|2020-10-15 09:35:00|23386|23379|23378.5|23371.5|23388.5|23381.5|23378.5|23371.5|59
1602754800000|2020-10-15 09:40:00|23376|23369|23373.5|23366.5|23378.5|23371.5|23368.5|23361.5|71
1602755100000|2020-10-15 09:45:00|23376|23369|23398.5|23391.5|23398.5|23391.5|23368.5|23361.5|147
1602755400000|2020-10-15 09:50:00|23396|23389|23393.5|23386.5|23398.5|23391.5|23388.5|23381.5|117
1602755700000|2020-10-15 09:55:00|23396|23389|23398.5|23391.5|23403.5|23396.5|23388.5|23381.5|81
1602756000000|2020-10-15 10:00:00|23401|23394|23403.5|23396.5|23413.5|23406.5|23398.5|23391.5|148
1602756300000|2020-10-15 10:05:00|23401|23394|23393.5|23386.5|23403.5|23396.5|23393.5|23386.5|86
1602756600000|2020-10-15 10:10:00|23396|23389|23393.5|23386.5|23403.5|23396.5|23393.5|23386.5|59
1602756900000|2020-10-15 10:15:00|23391|23384|23398.5|23391.5|23403.5|23396.5|23383.5|23376.5|113
1602757200000|2020-10-15 10:20:00|23401|23394|23393.5|23386.5|23401|23394|23383.5|23376.5|76
1602757500000|2020-10-15 10:25:00|23388.5|23381.5|23403.5|23396.5|23403.5|23396.5|23383.5|23376.5|73
1602757800000|2020-10-15 10:30:00|23398.5|23391.5|23398.5|23391.5|23403.5|23396.5|23398.5|23391.5|54
1602758100000|2020-10-15 10:35:00|23401|23394|23403.5|23396.5|23403.5|23396.5|23398.5|23391.5|37
1602758400000|2020-10-15 10:40:00|23398.5|23391.5|23408.5|23401.5|23408.5|23401.5|23398.5|23391.5|80
1602758700000|2020-10-15 10:45:00|23413.5|23406.5|23408.5|23401.5|23413.5|23406.5|23403.5|23396.5|101
1602759000000|2020-10-15 10:50:00|23413.5|23406.5|23408.5|23401.5|23413.5|23406.5|23403.5|23396.5|39
1602759300000|2020-10-15 10:55:00|23411|23404|23413.5|23406.5|23413.5|23406.5|23408.5|23401.5|63
1602759600000|2020-10-15 11:00:00|23418.5|23411.5|23423.5|23416.5|23428.5|23421.5|23413.5|23406.5|265
1602759900000|2020-10-15 11:05:00|23418.5|23411.5|23413.5|23406.5|23423.5|23416.5|23408.5|23401.5|50
1602760200000|2020-10-15 11:10:00|23411|23404|23403.5|23396.5|23418.5|23411.5|23403.5|23396.5|122
1602760500000|2020-10-15 11:15:00|23406|23399|23408.5|23401.5|23411|23404|23403.5|23396.5|46
1602760800000|2020-10-15 11:20:00|23411|23404|23413.5|23406.5|23418.5|23411.5|23408.5|23401.5|35
1602761100000|2020-10-15 11:25:00|23411|23404|23413.5|23406.5|23418.5|23411.5|23408.5|23401.5|36
1602761400000|2020-10-15 11:30:00|23416|23409|23408.5|23401.5|23418.5|23411.5|23408.5|23401.5|85
1602761700000|2020-10-15 11:35:00|23411|23404|23413.5|23406.5|23418.5|23411.5|23408.5|23401.5|52
1602762000000|2020-10-15 11:40:00|23418.5|23411.5|23418.5|23411.5|23418.5|23411.5|23408.5|23401.5|53
1602762300000|2020-10-15 11:45:00|23416|23409|23413.5|23406.5|23418.5|23411.5|23408.5|23401.5|72
1602762600000|2020-10-15 11:50:00|23411|23404|23403.5|23396.5|23413.5|23406.5|23398.5|23391.5|94
1602762900000|2020-10-15 11:55:00|23406|23399|23408.5|23401.5|23408.5|23401.5|23403.5|23396.5|33
1602763200000|2020-10-15 12:00:00|23406|23399|23403.5|23396.5|23408.5|23401.5|23398.5|23391.5|47
1602763500000|2020-10-15 12:05:00|23401|23394|23388.5|23381.5|23403.5|23396.5|23388.5|23381.5|133
1602763800000|2020-10-15 12:10:00|23383.5|23376.5|23393.5|23386.5|23393.5|23386.5|23383.5|23376.5|212
1602764100000|2020-10-15 12:15:00|23391|23384|23398.5|23391.5|23398.5|23391.5|23388.5|23381.5|64
1602764400000|2020-10-15 12:20:00|23393.5|23386.5|23393.5|23386.5|23398.5|23391.5|23388.5|23381.5|131
1602764700000|2020-10-15 12:25:00|23388.5|23381.5|23388.5|23381.5|23388.5|23381.5|23383.5|23376.5|82
1602765000000|2020-10-15 12:30:00|23383.5|23376.5|23373.5|23366.5|23383.5|23376.5|23368.5|23361.5|291
1602765300000|2020-10-15 12:35:00|23368.5|23361.5|23383.5|23376.5|23383.5|23376.5|23368.5|23361.5|130
1602765600000|2020-10-15 12:40:00|23381|23374|23378.5|23371.5|23383.5|23376.5|23378.5|23371.5|52
1602765900000|2020-10-15 12:45:00|23381|23374|23378.5|23371.5|23383.5|23376.5|23373.5|23366.5|45
1602766200000|2020-10-15 12:50:00|23376|23369|23373.5|23366.5|23378.5|23371.5|23368.5|23361.5|87
1602766500000|2020-10-15 12:55:00|23376|23369|23373.5|23366.5|23378.5|23371.5|23368.5|23361.5|62
1602766800000|2020-10-15 13:00:00|23378.5|23371.5|23378.5|23371.5|23378.5|23371.5|23373.5|23366.5|57
1602767100000|2020-10-15 13:05:00|23383.5|23376.5|23373.5|23366.5|23383.5|23376.5|23368.5|23361.5|99
1602767400000|2020-10-15 13:10:00|23371|23364|23378.5|23371.5|23378.5|23371.5|23368.5|23361.5|58
1602767700000|2020-10-15 13:15:00|23373.5|23366.5|23373.5|23366.5|23378.5|23371.5|23373.5|23366.5|55
1602768000000|2020-10-15 13:20:00|23378.5|23371.5|23378.5|23371.5|23378.5|23371.5|23378.5|23371.5|16
1602768300000|2020-10-15 13:25:00|23376|23369|23373.5|23366.5|23378.5|23371.5|23373.5|23366.5|90
1602768600000|2020-10-15 13:30:00|23378.5|23371.5|23393.5|23386.5|23393.5|23386.5|23371|23364|355
1602768900000|2020-10-15 13:35:00|23398.5|23391.5|23383.5|23376.5|23398.5|23391.5|23383.5|23376.5|188
1602769200000|2020-10-15 13:40:00|23381|23374|23393.5|23386.5|23398.5|23391.5|23378.5|23371.5|141
1602769500000|2020-10-15 13:45:00|23396|23389|23398.5|23391.5|23398.5|23391.5|23393.5|23386.5|111
1602769800000|2020-10-15 13:50:00|23403.5|23396.5|23413.5|23406.5|23418.5|23411.5|23403.5|23396.5|146
1602770100000|2020-10-15 13:55:00|23416|23409|23418.5|23411.5|23418.5|23411.5|23403.5|23396.5|140
1602770400000|2020-10-15 14:00:00|23413.5|23406.5|23413.5|23406.5|23418.5|23411.5|23408.5|23401.5|122
1602770700000|2020-10-15 14:05:00|23418.5|23411.5|23406|23399|23418.5|23411.5|23403.5|23396.5|298
1602771000000|2020-10-15 14:10:00|23403.5|23396.5|23408.5|23401.5|23413.5|23406.5|23403.5|23396.5|98
1602771300000|2020-10-15 14:15:00|23406|23399|23408.5|23401.5|23418.5|23411.5|23403.5|23396.5|174
1602771600000|2020-10-15 14:20:00|23403.5|23396.5|23418.5|23411.5|23418.5|23411.5|23403.5|23396.5|293
1602771900000|2020-10-15 14:25:00|23423.5|23416.5|23403.5|23396.5|23423.5|23416.5|23398.5|23391.5|1508
1602772200000|2020-10-15 14:30:00|23398.5|23391.5|23388.5|23381.5|23408.5|23401.5|23383.5|23376.5|263
1602772500000|2020-10-15 14:35:00|23386|23379|23378.5|23371.5|23388.5|23381.5|23373.5|23366.5|213
1602772800000|2020-10-15 14:40:00|23373.5|23366.5|23373.5|23366.5|23383.5|23376.5|23368.5|23361.5|176
1602773100000|2020-10-15 14:45:00|23368.5|23361.5|23378.5|23371.5|23383.5|23376.5|23368.5|23361.5|217
1602773400000|2020-10-15 14:50:00|23381|23374|23378.5|23371.5|23383.5|23376.5|23373.5|23366.5|70
1602773700000|2020-10-15 14:55:00|23383.5|23376.5|23388.5|23381.5|23388.5|23381.5|23378.5|23371.5|233
1602774000000|2020-10-15 15:00:00|23386|23379|23383.5|23376.5|23388.5|23381.5|23373.5|23366.5|281
1602774300000|2020-10-15 15:05:00|23388.5|23381.5|23398.5|23391.5|23403.5|23396.5|23386|23379|180
1602774600000|2020-10-15 15:10:00|23403.5|23396.5|23403.5|23396.5|23408.5|23401.5|23398.5|23391.5|64
1602774900000|2020-10-15 15:15:00|23406|23399|23408.5|23401.5|23413.5|23406.5|23398.5|23391.5|304
1602775200000|2020-10-15 15:20:00|23411|23404|23408.5|23401.5|23413.5|23406.5|23403.5|23396.5|265
1602775500000|2020-10-15 15:25:00|23413.5|23406.5|23398.5|23391.5|23418.5|23411.5|23398.5|23391.5|118
1602775800000|2020-10-15 15:30:00|23403.5|23396.5|23408.5|23401.5|23413.5|23406.5|23398.5|23391.5|414
1602776100000|2020-10-15 15:35:00|23411|23404|23408.5|23401.5|23418.5|23411.5|23398.5|23391.5|287
1602776400000|2020-10-15 15:40:00|23411|23404|23413.5|23406.5|23418.5|23411.5|23408.5|23401.5|161
1602776700000|2020-10-15 15:45:00|23416|23409|23418.5|23411.5|23428.5|23421.5|23413.5|23406.5|179
1602777000000|2020-10-15 15:50:00|23423.5|23416.5|23438.5|23431.5|23443.5|23436.5|23411|23404|659
1602777300000|2020-10-15 15:55:00|23443.5|23436.5|23443.5|23436.5|23453.5|23446.5|23438.5|23431.5|503
1602777600000|2020-10-15 16:00:00|23438.5|23431.5|23448.5|23441.5|23453.5|23446.5|23438.5|23431.5|154
1602777900000|2020-10-15 16:05:00|23451|23444|23438.5|23431.5|23456|23449|23438.5|23431.5|78
1602778200000|2020-10-15 16:10:00|23443.5|23436.5|23443.5|23436.5|23448.5|23441.5|23438.5|23431.5|73
1602778500000|2020-10-15 16:15:00|23441|23434|23443.5|23436.5|23448.5|23441.5|23441|23434|35
1602778800000|2020-10-15 16:20:00|23448.5|23441.5|23443.5|23436.5|23448.5|23441.5|23438.5|23431.5|80
1602779100000|2020-10-15 16:25:00|23446|23439|23443.5|23436.5|23453.5|23446.5|23443.5|23436.5|101
1602779400000|2020-10-15 16:30:00|23438.5|23431.5|23438.5|23431.5|23443.5|23436.5|23433.5|23426.5|62
1602779700000|2020-10-15 16:35:00|23441|23434|23448.5|23441.5|23448.5|23441.5|23438.5|23431.5|59
1602780000000|2020-10-15 16:40:00|23443.5|23436.5|23443.5|23436.5|23453.5|23446.5|23443.5|23436.5|51
1602780300000|2020-10-15 16:45:00|23438.5|23431.5|23438.5|23431.5|23448.5|23441.5|23433.5|23426.5|157
1602780600000|2020-10-15 16:50:00|23441|23434|23448.5|23441.5|23458.5|23451.5|23438.5|23431.5|132
1602780900000|2020-10-15 16:55:00|23453.5|23446.5|23453.5|23446.5|23453.5|23446.5|23448.5|23441.5|110
1602781200000|2020-10-15 17:00:00|23451|23444|23453.5|23446.5|23453.5|23446.5|23448.5|23441.5|68
1602781500000|2020-10-15 17:05:00|23456|23449|23453.5|23446.5|23458.5|23451.5|23448.5|23441.5|63
1602781800000|2020-10-15 17:10:00|23456|23449|23458.5|23451.5|23463.5|23456.5|23453.5|23446.5|81
1602782100000|2020-10-15 17:15:00|23453.5|23446.5|23458.5|23451.5|23463.5|23456.5|23453.5|23446.5|44
1602782400000|2020-10-15 17:20:00|23463.5|23456.5|23458.5|23451.5|23463.5|23456.5|23458.5|23451.5|53
1602782700000|2020-10-15 17:25:00|23463.5|23456.5|23458.5|23451.5|23468.5|23461.5|23458.5|23451.5|77
1602783000000|2020-10-15 17:30:00|23463.5|23456.5|23463.5|23456.5|23463.5|23456.5|23458.5|23451.5|40
1602783300000|2020-10-15 17:35:00|23466|23459|23468.5|23461.5|23473.5|23466.5|23463.5|23456.5|37
1602783600000|2020-10-15 17:40:00|23471|23464|23473.5|23466.5|23478.5|23471.5|23468.5|23461.5|119
1602783900000|2020-10-15 17:45:00|23476|23469|23473.5|23466.5|23478.5|23471.5|23468.5|23461.5|80
1602784200000|2020-10-15 17:50:00|23476|23469|23483.5|23476.5|23483.5|23476.5|23476|23469|44
1602784500000|2020-10-15 17:55:00|23481|23474|23483.5|23476.5|23488.5|23481.5|23478.5|23471.5|88
1602784800000|2020-10-15 18:00:00|23488.5|23481.5|23493.5|23486.5|23498.5|23491.5|23483.5|23476.5|134
1602785100000|2020-10-15 18:05:00|23498.5|23491.5|23493.5|23486.5|23498.5|23491.5|23493.5|23486.5|63
1602785400000|2020-10-15 18:10:00|23498.5|23491.5|23493.5|23486.5|23498.5|23491.5|23488.5|23481.5|80
1602785700000|2020-10-15 18:15:00|23496|23489|23493.5|23486.5|23498.5|23491.5|23488.5|23481.5|27
1602786000000|2020-10-15 18:20:00|23498.5|23491.5|23488.5|23481.5|23498.5|23491.5|23488.5|23481.5|70
1602786300000|2020-10-15 18:25:00|23493.5|23486.5|23493.5|23486.5|23493.5|23486.5|23488.5|23481.5|124
1602786600000|2020-10-15 18:30:00|23491|23484|23493.5|23486.5|23493.5|23486.5|23488.5|23481.5|22
1602786900000|2020-10-15 18:35:00|23488.5|23481.5|23483.5|23476.5|23488.5|23481.5|23478.5|23471.5|85
1602787200000|2020-10-15 18:40:00|23486|23479|23476|23469|23488.5|23481.5|23473.5|23466.5|84
1602787500000|2020-10-15 18:45:00|23473.5|23466.5|23478.5|23471.5|23478.5|23471.5|23473.5|23466.5|36
1602787800000|2020-10-15 18:50:00|23483.5|23476.5|23488.5|23481.5|23488.5|23481.5|23478.5|23471.5|77
1602788100000|2020-10-15 18:55:00|23486|23479|23498.5|23491.5|23498.5|23491.5|23486|23479|38
1602788400000|2020-10-15 19:00:00|23503.5|23496.5|23508.5|23501.5|23508.5|23501.5|23503.5|23496.5|96
1602788700000|2020-10-15 19:05:00|||||||||9
1602789000000|2020-10-15 19:10:00|23513.5|23506.5|23503.5|23496.5|23513.5|23506.5|23503.5|23496.5|126
1602789300000|2020-10-15 19:15:00|23506|23499|23513.5|23506.5|23513.5|23506.5|23503.5|23496.5|47
1602789600000|2020-10-15 19:20:00|23511|23504|23508.5|23501.5|23513.5|23506.5|23508.5|23501.5|54
1602789900000|2020-10-15 19:25:00|23511|23504|23518.5|23511.5|23518.5|23511.5|23508.5|23501.5|28
1602790200000|2020-10-15 19:30:00|23513.5|23506.5|23518.5|23511.5|23523.5|23516.5|23513.5|23506.5|101
1602790500000|2020-10-15 19:35:00|23513.5|23506.5|23523.5|23516.5|23523.5|23516.5|23513.5|23506.5|75
1602790800000|2020-10-15 19:40:00|23521|23514|23518.5|23511.5|23528.5|23521.5|23518.5|23511.5|184
1602791100000|2020-10-15 19:45:00|23513.5|23506.5|23508.5|23501.5|23518.5|23511.5|23508.5|23501.5|137
1602791400000|2020-10-15 19:50:00|23513.5|23506.5|23508.5|23501.5|23518.5|23511.5|23508.5|23501.5|111
1602791700000|2020-10-15 19:55:00|23511|23504|23508.5|23501.5|23513.5|23506.5|23498.5|23491.5|235
1602792000000|2020-10-15 20:00:00|23513.5|23506.5|23508.5|23501.5|23513.5|23506.5|23508.5|23501.5|40
1602792300000|2020-10-15 20:05:00|23503.5|23496.5|23503.5|23496.5|23508.5|23501.5|23503.5|23496.5|27
1602792600000|2020-10-15 20:10:00|23506|23499|23508.5|23501.5|23508.5|23501.5|23506|23499|18
1602792900000|2020-10-15 20:15:00|23512.5|23497.5|23507.5|23492.5|23512.5|23497.5|23507.5|23492.5|7
1602793200000|2020-10-15 20:20:00|23505|23490|23507.5|23492.5|23510|23495|23502.5|23487.5|97
1602793500000|2020-10-15 20:25:00|23512.5|23497.5|23510|23495|23512.5|23497.5|23510|23495|14
1602793800000|2020-10-15 20:30:00|23512.5|23497.5|23510|23495|23512.5|23497.5|23507.5|23492.5|8
1602794100000|2020-10-15 20:35:00|23512.5|23497.5|23510|23495|23512.5|23497.5|23510|23495|6
1602794400000|2020-10-15 20:40:00|23512.5|23497.5|23512.5|23497.5|23512.5|23497.5|23510|23495|11
1602794700000|2020-10-15 20:45:00|23510|23495|23507.5|23492.5|23510|23495|23507.5|23492.5|15
1602795000000|2020-10-15 20:50:00|23510|23495|23510|23495|23510|23495|23507.5|23492.5|17
1602795300000|2020-10-15 20:55:00|23507.5|23492.5|23510|23480|23512.9|23495|23502.5|23479.7|35
1602795600000|2020-10-15 21:00:00|23510.1|23480.1|23510.3|23480.3|23511.3|23481.3|23509.8|23479.8|0
1602795900000|2020-10-15 21:05:00|23510|23480|23510.1|23480.1|23511.5|23481.5|23510|23480|0
1602796200000|2020-10-15 21:10:00|23511|23481|23511.8|23481.8|23512.5|23482.5|23511|23481|0
1602796500000|2020-10-15 21:15:00|23512|23482|23511.5|23481.5|23512|23482|23509.4|23479.4|0
1602796800000|2020-10-15 21:20:00|23511|23481|23510.3|23480.3|23511.8|23481.8|23510.3|23480.3|0
1602797100000|2020-10-15 21:25:00|23510.5|23480.5|23512.5|23482.5|23513.6|23483.6|23510.5|23480.5|0
1602797400000|2020-10-15 21:30:00|23512.4|23482.4|23512.4|23482.4|23512.5|23482.5|23512.4|23482.4|0
1602798000000|2020-10-15 21:40:00|23512.2|23482.2|23518.1|23488.1|23519|23489|23512.2|23482.2|0
1602798300000|2020-10-15 21:45:00|23519|23489|23516.4|23486.4|23519|23489|23516.4|23486.4|0
1602798600000|2020-10-15 21:50:00|23515.9|23485.9|23518.3|23488.3|23518.3|23488.3|23514.5|23484.5|0
1602798900000|2020-10-15 21:55:00|23518.7|23488.7|23520.4|23490.4|23520.6|23490.6|23518.7|23488.7|0
1602799200000|2020-10-15 22:00:00|23519.6|23489.6|23520|23505|23528.8|23510|23519.6|23489.6|0
1602799500000|2020-10-15 22:05:00|23517.5|23502.5|23517.5|23502.5|23517.5|23502.5|23517.5|23502.5|0
1602799800000|2020-10-15 22:10:00|23520|23505|23512.5|23497.5|23520|23505|23512.5|23497.5|1
1602800100000|2020-10-15 22:15:00|23517.5|23502.5|23517.5|23502.5|23517.5|23502.5|23517.5|23502.5|18
1602800400000|2020-10-15 22:20:00|23522.5|23507.5|23522.5|23507.5|23522.5|23507.5|23522.5|23507.5|22
1602800700000|2020-10-15 22:25:00|23527.5|23512.5|23532.5|23517.5|23532.5|23517.5|23522.5|23507.5|57
1602801000000|2020-10-15 22:30:00|23527.5|23512.5|23527.5|23512.5|23527.5|23512.5|23527.5|23512.5|7
1602801600000|2020-10-15 22:40:00|23530|23515|23527.5|23512.5|23530|23515|23527.5|23512.5|2
1602801900000|2020-10-15 22:45:00|23525|23510|23527.6|23512.6|23527.6|23512.6|23525|23510|3
1602802500000|2020-10-15 22:55:00|23522.6|23507.6|23522.6|23507.6|23522.6|23507.6|23522.6|23507.6|2
1602802800000|2020-10-15 23:00:00|23517.6|23502.6|23517.6|23502.6|23517.6|23502.6|23517.6|23502.6|7
1602803100000|2020-10-15 23:05:00|23520.1|23505.1|23515.1|23500.1|23522.6|23507.6|23515.1|23500.1|11
1602803400000|2020-10-15 23:10:00|23517.6|23502.6|23530.1|23515.1|23530.1|23515.1|23517.6|23502.6|15
1602803700000|2020-10-15 23:15:00|23527.6|23512.6|23527.6|23512.6|23532.6|23517.6|23525.1|23510.1|16
1602804000000|2020-10-15 23:20:00|23532.6|23517.6|23532.6|23517.6|23542.6|23527.6|23532.6|23517.6|34
1602804300000|2020-10-15 23:25:00|23530.1|23515.1|23527.6|23512.6|23532.6|23517.6|23527.6|23512.6|14
1602804600000|2020-10-15 23:30:00|23532.6|23517.6|23518.6|23511.6|23532.6|23521.6|23513.6|23506.6|27937
1602804900000|2020-10-15 23:35:00|23513.6|23506.6|23528.6|23521.6|23528.6|23521.6|23513.6|23506.6|127
1602805200000|2020-10-15 23:40:00|23533.6|23526.6|23528.6|23521.6|23538.6|23531.6|23523.6|23516.6|469
1602805500000|2020-10-15 23:45:00|23526.1|23519.1|23513.6|23506.6|23526.1|23519.1|23503.6|23496.6|524
1602805800000|2020-10-15 23:50:00|23508.6|23501.6|23498.6|23491.6|23513.6|23506.6|23493.6|23486.6|181
1602806100000|2020-10-15 23:55:00|23503.6|23496.6|23493.6|23486.6|23503.6|23496.6|23483.6|23476.6|391
1602806400000|2020-10-16 00:00:00|23491.1|23484.1|23473.6|23466.6|23498.6|23491.6|23468.6|23461.6|1143
1602806700000|2020-10-16 00:05:00|23471.1|23464.1|23473.6|23466.6|23493.6|23486.6|23468.6|23461.6|696
1602807000000|2020-10-16 00:10:00|23478.6|23471.6|23483.6|23476.6|23483.6|23476.6|23468.6|23461.6|553
1602807300000|2020-10-16 00:15:00|23478.6|23471.6|23473.6|23466.6|23483.6|23476.6|23468.6|23461.6|416
1602807600000|2020-10-16 00:20:00|23471.1|23464.1|23468.6|23461.6|23478.6|23471.6|23463.6|23456.6|479
1602807900000|2020-10-16 00:25:00|23471.1|23464.1|23478.5|23471.5|23483.6|23476.6|23468.5|23461.5|376
1602808200000|2020-10-16 00:30:00|23481|23474|23473.5|23466.5|23488.5|23481.5|23468.5|23461.5|292
1602808500000|2020-10-16 00:35:00|23476|23469|23488.5|23481.5|23488.5|23481.5|23476|23469|269
1602808800000|2020-10-16 00:40:00|23493.5|23486.5|23493.5|23486.5|23493.5|23486.5|23488.5|23481.5|238
1602809100000|2020-10-16 00:45:00|23496|23489|23488.5|23481.5|23498.5|23491.5|23483.5|23476.5|319
1602809400000|2020-10-16 00:50:00|23491|23484|23483.5|23476.5|23493.5|23486.5|23478.5|23471.5|242
1602809700000|2020-10-16 00:55:00|23486|23479|23488.5|23481.5|23488.5|23481.5|23483.5|23476.5|254
1602810000000|2020-10-16 01:00:00|23493.5|23486.5|23523.5|23516.5|23528.5|23521.5|23488.5|23481.5|887
1602810300000|2020-10-16 01:05:00|23518.5|23511.5|23506|23499|23523.5|23516.5|23503.5|23496.5|496
1602810600000|2020-10-16 01:10:00|23503.5|23496.5|23498.5|23491.5|23508.5|23501.5|23498.5|23491.5|333
1602810900000|2020-10-16 01:15:00|23501|23494|23488.5|23481.5|23503.5|23496.5|23488.5|23481.5|582
1602811200000|2020-10-16 01:20:00|23491|23484|23488.5|23481.5|23493.5|23486.5|23488.5|23481.5|158
1602811500000|2020-10-16 01:25:00|23491|23484|23493.5|23486.5|23503.5|23496.5|23488.5|23481.5|257
1602811800000|2020-10-16 01:30:00|23498.5|23491.5|23498.5|23491.5|23506|23499|23488.5|23481.5|424
1602812100000|2020-10-16 01:35:00|23503.5|23496.5|23503.5|23496.5|23508.5|23501.5|23498.5|23491.5|275
1602812400000|2020-10-16 01:40:00|23506|23499|23513.5|23506.5|23513.5|23506.5|23503.5|23496.5|277
1602812700000|2020-10-16 01:45:00|23511|23504|23503.5|23496.5|23518.5|23511.5|23503.5|23496.5|314
1602813000000|2020-10-16 01:50:00|23506|23499|23508.5|23501.5|23513.5|23506.5|23503.5|23496.5|402
1602813300000|2020-10-16 01:55:00|23503.5|23496.5|23518.5|23511.5|23518.5|23511.5|23503.5|23496.5|250
1602813600000|2020-10-16 02:00:00|23516|23509|23513.5|23506.5|23518.5|23511.5|23508.5|23501.5|194
1602813900000|2020-10-16 02:05:00|23518.5|23511.5|23513.5|23506.5|23518.5|23511.5|23508.5|23501.5|135
1602814200000|2020-10-16 02:10:00|23511|23504|23518.5|23511.5|23518.5|23511.5|23508.5|23501.5|319
1602814500000|2020-10-16 02:15:00|23521|23514|23508.5|23501.5|23523.5|23516.5|23508.5|23501.5|242
1602814800000|2020-10-16 02:20:00|23511|23504|23508.5|23501.5|23513.5|23506.5|23508.5|23501.5|94
1602815100000|2020-10-16 02:25:00|23511|23504|23508.5|23501.5|23513.5|23506.5|23503.5|23496.5|410
1602815400000|2020-10-16 02:30:00|23506|23499|23503.5|23496.5|23513.5|23506.5|23503.5|23496.5|293
1602815700000|2020-10-16 02:35:00|23506|23499|23523.5|23516.5|23523.5|23516.5|23503.5|23496.5|256
1602816000000|2020-10-16 02:40:00|23518.5|23511.5|23528.5|23521.5|23528.5|23521.5|23518.5|23511.5|125
1602816300000|2020-10-16 02:45:00|23523.5|23516.5|23528.5|23521.5|23528.5|23521.5|23518.5|23511.5|127
1602816600000|2020-10-16 02:50:00|23523.5|23516.5|23518.5|23511.5|23528.5|23521.5|23518.5|23511.5|141
1602816900000|2020-10-16 02:55:00|23523.5|23516.5|23518.5|23511.5|23523.5|23516.5|23518.5|23511.5|79
1602817200000|2020-10-16 03:00:00|23523.5|23516.5|23513.5|23506.5|23523.5|23516.5|23513.5|23506.5|144
1602817500000|2020-10-16 03:05:00|23508.5|23501.5|23503.5|23496.5|23508.5|23501.5|23498.5|23491.5|170
1602817800000|2020-10-16 03:10:00|23501|23494|23503.5|23496.5|23503.5|23496.5|23501|23494|41
1602818100000|2020-10-16 03:15:00|23498.5|23491.5|23501|23494|23503.5|23496.5|23498.5|23491.5|105
1602818400000|2020-10-16 03:20:00|23498.5|23491.5|23493.5|23486.5|23498.5|23491.5|23488.5|23481.5|122
1602818700000|2020-10-16 03:25:00|23488.5|23481.5|23468.5|23461.5|23488.5|23481.5|23453.5|23446.5|905
1602819000000|2020-10-16 03:30:00|23463.5|23456.5|23391|23384|23468.5|23461.5|23373.5|23366.5|2561
1602819300000|2020-10-16 03:35:00|23393.5|23386.5|23413.5|23406.5|23423.5|23416.5|23388.5|23381.5|702
1602819600000|2020-10-16 03:40:00|23416|23409|23418.5|23411.5|23423.5|23416.5|23413.5|23406.5|214
1602819900000|2020-10-16 03:45:00|23423.5|23416.5|23438.5|23431.5|23438.5|23431.5|23423.5|23416.5|588
1602820200000|2020-10-16 03:50:00|23436|23429|23443.5|23436.5|23443.5|23436.5|23433.5|23426.5|201
1602820500000|2020-10-16 03:55:00|23446|23439|23443.5|23436.5|23448.5|23441.5|23438.5|23431.5|292
1602820800000|2020-10-16 04:00:00|23446|23439|23448.5|23441.5|23448.5|23441.5|23443.5|23436.5|219
1602821100000|2020-10-16 04:05:00|23446|23439|23448.5|23441.5|23448.5|23441.5|23438.5|23431.5|181
1602821400000|2020-10-16 04:10:00|23446|23439|23433.5|23426.5|23448.5|23441.5|23433.5|23426.5|147
1602821700000|2020-10-16 04:15:00|23428.5|23421.5|23433.5|23426.5|23438.5|23431.5|23428.5|23421.5|215
1602822000000|2020-10-16 04:20:00|23436|23429|23423.5|23416.5|23438.5|23431.5|23418.5|23411.5|277
1602822300000|2020-10-16 04:25:00|23421|23414|23393.5|23386.5|23423.5|23416.5|23388.5|23381.5|473
1602822600000|2020-10-16 04:30:00|23391|23384|23408.5|23401.5|23408.5|23401.5|23383.5|23376.5|550
1602822900000|2020-10-16 04:35:00|23403.5|23396.5|23408.5|23401.5|23418.5|23411.5|23403.5|23396.5|239
1602823200000|2020-10-16 04:40:00|23403.5|23396.5|23413.5|23406.5|23413.5|23406.5|23403.5|23396.5|257
1602823500000|2020-10-16 04:45:00|23411|23404|23413.5|23406.5|23413.5|23406.5|23403.5|23396.5|115
1602823800000|2020-10-16 04:50:00|23411|23404|23408.5|23401.5|23411|23404|23403.5|23396.5|101
1602824100000|2020-10-16 04:55:00|23403.5|23396.5|23388.5|23381.5|23413.5|23406.5|23373.5|23366.5|747
1602824400000|2020-10-16 05:00:00|23391|23384|23398.5|23391.5|23413.5|23406.5|23391|23384|725
1602824700000|2020-10-16 05:05:00|23401|23394|23403.5|23396.5|23408.5|23401.5|23398.5|23391.5|418
1602825000000|2020-10-16 05:10:00|23401|23394|23413.5|23406.5|23413.5|23406.5|23401|23394|293
1602825300000|2020-10-16 05:15:00|23408.5|23401.5|23423.5|23416.5|23433.5|23426.5|23408.5|23401.5|672
1602825600000|2020-10-16 05:20:00|23426|23419|23418.5|23411.5|23428.5|23421.5|23418.5|23411.5|459
1602825900000|2020-10-16 05:25:00|23413.5|23406.5|23413.5|23406.5|23423.5|23416.5|23408.5|23401.5|336
1602826200000|2020-10-16 05:30:00|23416|23409|23418.5|23411.5|23423.5|23416.5|23408.5|23401.5|620
1602826500000|2020-10-16 05:35:00|23413.5|23406.5|23423.5|23416.5|23428.5|23421.5|23413.5|23406.5|320
1602826800000|2020-10-16 05:40:00|23428.5|23421.5|23433.5|23426.5|23433.5|23426.5|23423.5|23416.5|396
1602827100000|2020-10-16 05:45:00|23428.5|23421.5|23423.5|23416.5|23431|23424|23418.5|23411.5|548
1602827400000|2020-10-16 05:50:00|23421|23414|23433.5|23426.5|23436|23429|23418.5|23411.5|538
1602827700000|2020-10-16 05:55:00|23431|23424|23418.5|23411.5|23433.5|23426.5|23418.5|23411.5|1446
1602828000000|2020-10-16 06:00:00|23413.5|23406.5|23408.5|23401.5|23418.5|23411.5|23408.5|23401.5|3805
1602828300000|2020-10-16 06:05:00|23403.5|23396.5|23403.5|23396.5|23408.5|23401.5|23398.5|23391.5|1337
1602828600000|2020-10-16 06:10:00|23408.5|23401.5|23408.5|23401.5|23408.5|23401.5|23393.5|23386.5|389
1602828900000|2020-10-16 06:15:00|23403.5|23396.5|23403.5|23396.5|23408.5|23401.5|23403.5|23396.5|408
1602829200000|2020-10-16 06:20:00|23398.5|23391.5|23398.5|23391.5|23398.5|23391.5|23398.5|23391.5|146
1602829500000|2020-10-16 06:25:00|23403.5|23396.5|23398.5|23391.5|23403.5|23396.5|23398.5|23391.5|20
1602829800000|2020-10-16 06:30:00|23403.5|23396.5|23408.5|23401.5|23408.5|23401.5|23403.5|23396.5|48
1602830100000|2020-10-16 06:35:00|||||||||1
1602830400000|2020-10-16 06:40:00|23413.5|23406.5|23413.5|23406.5|23413.5|23406.5|23408.5|23401.5|20
1602830700000|2020-10-16 06:45:00|23408.5|23401.5|23408.5|23401.5|23408.5|23401.5|23403.5|23396.5|41
1602831000000|2020-10-16 06:50:00|23411|23404|23418.5|23411.5|23418.5|23411.5|23408.5|23401.5|23
1602831300000|2020-10-16 06:55:00|23413.5|23406.5|23443.5|23436.5|23443.5|23436.5|23413.5|23406.5|125
1602831600000|2020-10-16 07:00:00|23441|23434|23448.5|23441.5|23458.5|23451.5|23433.5|23426.5|318
1602831900000|2020-10-16 07:05:00|23451|23444|23458.5|23451.5|23468.5|23461.5|23448.5|23441.5|154
1602832200000|2020-10-16 07:10:00|23456|23449|23458.5|23451.5|23468.5|23461.5|23448.5|23441.5|74
1602832500000|2020-10-16 07:15:00|23463.5|23456.5|23443.5|23436.5|23468.5|23461.5|23443.5|23436.5|101
1602832800000|2020-10-16 07:20:00|23446|23439|23443.5|23436.5|23456|23449|23443.5|23436.5|49
1602833100000|2020-10-16 07:25:00|23438.5|23431.5|23433.5|23426.5|23441|23434|23433.5|23426.5|33
1602833400000|2020-10-16 07:30:00|23428.5|23421.5|23408.5|23401.5|23441|23434|23408.5|23401.5|290
1602833700000|2020-10-16 07:35:00|23411|23404|23433.5|23426.5|23433.5|23426.5|23408.5|23401.5|48
1602834000000|2020-10-16 07:40:00|23431|23424|23433.5|23426.5|23438.5|23431.5|23423.5|23416.5|105
1602834300000|2020-10-16 07:45:00|23436|23429|23438.5|23431.5|23438.5|23431.5|23428.5|23421.5|43
1602834600000|2020-10-16 07:50:00|23441|23434|23433.5|23426.5|23448.5|23441.5|23428.5|23421.5|66
1602834900000|2020-10-16 07:55:00|23436|23429|23438.5|23431.5|23443.5|23436.5|23433.5|23426.5|44
1602835200000|2020-10-16 08:00:00|23443.5|23436.5|23438.5|23431.5|23443.5|23436.5|23433.5|23426.5|160
1602835500000|2020-10-16 08:05:00|23441|23434|23438.5|23431.5|23453.5|23446.5|23438.5|23431.5|128
1602835800000|2020-10-16 08:10:00|23433.5|23426.5|23423.5|23416.5|23438.5|23431.5|23418.5|23411.5|55
1602836100000|2020-10-16 08:15:00|23418.5|23411.5|23418.5|23411.5|23428.5|23421.5|23418.5|23411.5|68
1602836400000|2020-10-16 08:20:00|23413.5|23406.5|23418.5|23411.5|23423.5|23416.5|23413.5|23406.5|44
1602836700000|2020-10-16 08:25:00|23416|23409|23418.5|23411.5|23423.5|23416.5|23413.5|23406.5|73
1602837000000|2020-10-16 08:30:00|23421|23414|23428.5|23421.5|23428.5|23421.5|23413.5|23406.5|48
1602837300000|2020-10-16 08:35:00|23426|23419|23428.5|23421.5|23428.5|23421.5|23423.5|23416.5|85
1602837600000|2020-10-16 08:40:00|23431|23424|23418.5|23411.5|23431|23424|23413.5|23406.5|59
1602837900000|2020-10-16 08:45:00|23416|23409|23418.5|23411.5|23423.5|23416.5|23413.5|23406.5|19
1602838200000|2020-10-16 08:50:00|23416|23409|23413.5|23406.5|23418.5|23411.5|23413.5|23406.5|14
1602838500000|2020-10-16 08:55:00|23416|23409|23423.5|23416.5|23423.5|23416.5|23416|23409|50
1602838800000|2020-10-16 09:00:00|23428.5|23421.5|23428.5|23421.5|23433.5|23426.5|23428.5|23421.5|66
1602839100000|2020-10-16 09:05:00|23431|23424|23423.5|23416.5|23433.5|23426.5|23423.5|23416.5|31
1602839400000|2020-10-16 09:10:00|23428.5|23421.5|23413.5|23406.5|23428.5|23421.5|23413.5|23406.5|39
1602839700000|2020-10-16 09:15:00|23416|23409|23423.5|23416.5|23423.5|23416.5|23413.5|23406.5|7
1602840000000|2020-10-16 09:20:00|23426|23419|23403.5|23396.5|23428.5|23421.5|23403.5|23396.5|77
1602840300000|2020-10-16 09:25:00|23406|23399|23398.5|23391.5|23411|23404|23398.5|23391.5|95
1602840600000|2020-10-16 09:30:00|23401|23394|23403.5|23396.5|23403.5|23396.5|23398.5|23391.5|49
1602840900000|2020-10-16 09:35:00|23401|23394|23398.5|23391.5|23403.5|23396.5|23393.5|23386.5|59
1602841200000|2020-10-16 09:40:00|23396|23389|23398.5|23391.5|23403.5|23396.5|23393.5|23386.5|86
1602841500000|2020-10-16 09:45:00|23393.5|23386.5|23391|23384|23401|23394|23388.5|23381.5|59
1602841800000|2020-10-16 09:50:00|23388.5|23381.5|23403.5|23396.5|23403.5|23396.5|23388.5|23381.5|77
1602842100000|2020-10-16 09:55:00|23406|23399|23408.5|23401.5|23413.5|23406.5|23403.5|23396.5|33
1602842400000|2020-10-16 10:00:00|23406|23399|23413.5|23406.5|23413.5|23406.5|23403.5|23396.5|65
1602842700000|2020-10-16 10:05:00|23411|23404|23413.5|23406.5|23418.5|23411.5|23408.5|23401.5|114
1602843000000|2020-10-16 10:10:00|23416|23409|23418.5|23411.5|23418.5|23411.5|23413.5|23406.5|37
1602843300000|2020-10-16 10:15:00|23423.5|23416.5|23431|23424|23433.5|23426.5|23418.5|23411.5|164
1602843600000|2020-10-16 10:20:00|23428.5|23421.5|23443.5|23436.5|23443.5|23436.5|23428.5|23421.5|222
1602843900000|2020-10-16 10:25:00|23448.5|23441.5|23453.5|23446.5|23453.5|23446.5|23448.5|23441.5|172
1602844200000|2020-10-16 10:30:00|23448.5|23441.5|23453.5|23446.5|23458.5|23451.5|23448.5|23441.5|135
1602844500000|2020-10-16 10:35:00|23458.5|23451.5|23453.5|23446.5|23463.5|23456.5|23448.5|23441.5|201
1602844800000|2020-10-16 10:40:00|23458.5|23451.5|23458.5|23451.5|23458.5|23451.5|23453.5|23446.5|68
1602845100000|2020-10-16 10:45:00|23453.5|23446.5|23448.5|23441.5|23458.5|23451.5|23448.5|23441.5|70
1602845400000|2020-10-16 10:50:00|23451|23444|23433.5|23426.5|23453.5|23446.5|23423.5|23416.5|260
1602845700000|2020-10-16 10:55:00|23436|23429|23448.5|23441.5|23451|23444|23433.5|23426.5|104
1602846000000|2020-10-16 11:00:00|23453.5|23446.5|23443.5|23436.5|23453.5|23446.5|23438.5|23431.5|84
1602846300000|2020-10-16 11:05:00|23446|23439|23448.5|23441.5|23453.5|23446.5|23443.5|23436.5|61
1602846600000|2020-10-16 11:10:00|23451|23444|23438.5|23431.5|23453.5|23446.5|23438.5|23431.5|46
1602846900000|2020-10-16 11:15:00|23441|23434|23448.5|23441.5|23448.5|23441.5|23438.5|23431.5|54
1602847200000|2020-10-16 11:20:00|23446|23439|23443.5|23436.5|23448.5|23441.5|23443.5|23436.5|72
1602847500000|2020-10-16 11:25:00|23446|23439|23448.5|23441.5|23453.5|23446.5|23443.5|23436.5|30
1602847800000|2020-10-16 11:30:00|23451|23444|23453.5|23446.5|23453.5|23446.5|23448.5|23441.5|28
1602848100000|2020-10-16 11:35:00|23458.5|23451.5|23453.5|23446.5|23458.5|23451.5|23453.5|23446.5|97
1602848400000|2020-10-16 11:40:00|23458.5|23451.5|23456|23449|23458.5|23451.5|23453.5|23446.5|19
1602848700000|2020-10-16 11:45:00|23453.5|23446.5|23463.5|23456.5|23463.5|23456.5|23453.5|23446.5|33
1602849000000|2020-10-16 11:50:00|23458.5|23451.5|23453.5|23446.5|23463.5|23456.5|23453.5|23446.5|20
1602849300000|2020-10-16 11:55:00|23448.5|23441.5|23448.5|23441.5|23448.5|23441.5|23446|23439|20
1602849600000|2020-10-16 12:00:00|23451|23444|23453.5|23446.5|23453.5|23446.5|23443.5|23436.5|139
1602849900000|2020-10-16 12:05:00|23458.5|23451.5|23458.5|23451.5|23458.5|23451.5|23453.5|23446.5|46
1602850200000|2020-10-16 12:10:00|23456|23449|23448.5|23441.5|23458.5|23451.5|23448.5|23441.5|84
1602850500000|2020-10-16 12:15:00|23451|23444|23453.5|23446.5|23453.5|23446.5|23448.5|23441.5|18
1602850800000|2020-10-16 12:20:00|23451|23444|23453.5|23446.5|23458.5|23451.5|23448.5|23441.5|46
1602851100000|2020-10-16 12:25:00|23458.5|23451.5|23448.5|23441.5|23458.5|23451.5|23448.5|23441.5|30
1602851400000|2020-10-16 12:30:00|23453.5|23446.5|23463.5|23456.5|23463.5|23456.5|23448.5|23441.5|219
1602851700000|2020-10-16 12:35:00|23468.5|23461.5|23468.5|23461.5|23468.5|23461.5|23463.5|23456.5|89
1602852000000|2020-10-16 12:40:00|23473.5|23466.5|23473.5|23466.5|23473.5|23466.5|23468.5|23461.5|67
1602852300000|2020-10-16 12:45:00|23478.5|23471.5|23473.5|23466.5|23478.5|23471.5|23473.5|23466.5|105
1602852600000|2020-10-16 12:50:00|23476|23469|23478.5|23471.5|23478.5|23471.5|23473.5|23466.5|22
1602852900000|2020-10-16 12:55:00|23473.5|23466.5|23473.5|23466.5|23478.5|23471.5|23473.5|23466.5|50
1602853200000|2020-10-16 13:00:00|23476|23469|23468.5|23461.5|23478.5|23471.5|23468.5|23461.5|96
1602853500000|2020-10-16 13:05:00|23463.5|23456.5|23458.5|23451.5|23468.5|23461.5|23458.5|23451.5|109
1602853800000|2020-10-16 13:10:00|23456|23449|23468.5|23461.5|23468.5|23461.5|23456|23449|48
1602854100000|2020-10-16 13:15:00|23466|23459|23473.5|23466.5|23473.5|23466.5|23458.5|23451.5|64
1602854400000|2020-10-16 13:20:00|23468.5|23461.5|23468.5|23461.5|23473.5|23466.5|23468.5|23461.5|56
1602854700000|2020-10-16 13:25:00|23471|23464|23468.5|23461.5|23473.5|23466.5|23463.5|23456.5|63
1602855000000|2020-10-16 13:30:00|23463.5|23456.5|23473.5|23466.5|23478.5|23471.5|23458.5|23451.5|286
1602855300000|2020-10-16 13:35:00|23468.5|23461.5|23463.5|23456.5|23473.5|23466.5|23458.5|23451.5|241
1602855600000|2020-10-16 13:40:00|23466|23459|23473.5|23466.5|23478.5|23471.5|23463.5|23456.5|80
1602855900000|2020-10-16 13:45:00|23478.5|23471.5|23473.5|23466.5|23478.5|23471.5|23463.5|23456.5|206
1602856200000|2020-10-16 13:50:00|23468.5|23461.5|23463.5|23456.5|23468.5|23461.5|23458.5|23451.5|151
1602856500000|2020-10-16 13:55:00|23466|23459|23483.5|23476.5|23493.5|23486.5|23463.5|23456.5|185
1602856800000|2020-10-16 14:00:00|23486|23479|23498.5|23491.5|23503.5|23496.5|23483.5|23476.5|403
1602857100000|2020-10-16 14:05:00|23493.5|23486.5|23503.5|23496.5|23508.5|23501.5|23493.5|23486.5|243
1602857400000|2020-10-16 14:10:00|23508.5|23501.5|23518.5|23511.5|23518.5|23511.5|23503.5|23496.5|279
1602857700000|2020-10-16 14:15:00|23516|23509|23538.5|23531.5|23548.5|23541.5|23513.5|23506.5|481
1602858000000|2020-10-16 14:20:00|23541|23534|23553.5|23546.5|23553.5|23546.5|23538.5|23531.5|212
1602858300000|2020-10-16 14:25:00|23556|23549|23558.5|23551.5|23563.5|23556.5|23553.5|23546.5|324
1602858600000|2020-10-16 14:30:00|23561|23554|23553.5|23546.5|23563.5|23556.5|23553.5|23546.5|272
1602858900000|2020-10-16 14:35:00|23556|23549|23548.5|23541.5|23558.5|23551.5|23548.5|23541.5|152
1602859200000|2020-10-16 14:40:00|23551|23544|23548.5|23541.5|23553.5|23546.5|23546|23539|94
1602859500000|2020-10-16 14:45:00|23553.5|23546.5|23548.5|23541.5|23553.5|23546.5|23543.5|23536.5|177
1602859800000|2020-10-16 14:50:00|23546|23539|23548.5|23541.5|23548.5|23541.5|23543.5|23536.5|166
1602860100000|2020-10-16 14:55:00|23543.5|23536.5|23548.5|23541.5|23553.5|23546.5|23538.5|23531.5|130
1602860400000|2020-10-16 15:00:00|23553.5|23546.5|23553.5|23546.5|23553.5|23546.5|23548.5|23541.5|84
1602860700000|2020-10-16 15:05:00|23548.5|23541.5|23543.5|23536.5|23553.5|23546.5|23538.5|23531.5|169
1602861000000|2020-10-16 15:10:00|23538.5|23531.5|23538.5|23531.5|23548.5|23541.5|23533.5|23526.5|230
1602861300000|2020-10-16 15:15:00|23541|23534|23538.5|23531.5|23543.5|23536.5|23528.5|23521.5|216
1602861600000|2020-10-16 15:20:00|23536|23529|23528.5|23521.5|23538.5|23531.5|23523.5|23516.5|271
1602861900000|2020-10-16 15:25:00|23523.5|23516.5|23533.5|23526.5|23538.5|23531.5|23523.5|23516.5|168
1602862200000|2020-10-16 15:30:00|23528.5|23521.5|23536|23529|23538.5|23531.5|23528.5|23521.5|153
1602862500000|2020-10-16 15:35:00|23538.5|23531.5|23538.5|23531.5|23543.5|23536.5|23533.5|23526.5|177
1602862800000|2020-10-16 15:40:00|23536|23529|23538.5|23531.5|23543.5|23536.5|23533.5|23526.5|49
1602863100000|2020-10-16 15:45:00|23536|23529|23548.5|23541.5|23548.5|23541.5|23536|23529|92
1602863400000|2020-10-16 15:50:00|23553.5|23546.5|23553.5|23546.5|23553.5|23546.5|23553.5|23546.5|42
1602863700000|2020-10-16 15:55:00|23548.5|23541.5|23553.5|23546.5|23553.5|23546.5|23548.5|23541.5|89
1602864000000|2020-10-16 16:00:00|23551|23544|23548.5|23541.5|23553.5|23546.5|23548.5|23541.5|9
1602864300000|2020-10-16 16:05:00|23543.5|23536.5|23528.5|23521.5|23548.5|23541.5|23523.5|23516.5|194
1602864600000|2020-10-16 16:10:00|23523.5|23516.5|23533.5|23526.5|23533.5|23526.5|23523.5|23516.5|24
1602864900000|2020-10-16 16:15:00|23536|23529|23538.5|23531.5|23538.5|23531.5|23533.5|23526.5|23
1602865200000|2020-10-16 16:20:00|23536|23529|23528.5|23521.5|23538.5|23531.5|23528.5|23521.5|40
1602865500000|2020-10-16 16:25:00|23533.5|23526.5|23538.5|23531.5|23543.5|23536.5|23528.5|23521.5|68
1602865800000|2020-10-16 16:30:00|23533.5|23526.5|23533.5|23526.5|23533.5|23526.5|23523.5|23516.5|78
1602866100000|2020-10-16 16:35:00|23531|23524|23528.5|23521.5|23533.5|23526.5|23523.5|23516.5|119
1602866400000|2020-10-16 16:40:00|23523.5|23516.5|23518.5|23511.5|23528.5|23521.5|23518.5|23511.5|110
1602866700000|2020-10-16 16:45:00|23521|23514|23523.5|23516.5|23523.5|23516.5|23518.5|23511.5|23
1602867000000|2020-10-16 16:50:00|23521|23514|23523.5|23516.5|23523.5|23516.5|23518.5|23511.5|38
1602867300000|2020-10-16 16:55:00|23526|23519|23533.5|23526.5|23533.5|23526.5|23523.5|23516.5|10
1602867600000|2020-10-16 17:00:00|23528.5|23521.5|23531|23524|23533.5|23526.5|23528.5|23521.5|12
1602867900000|2020-10-16 17:05:00|23533.5|23526.5|23533.5|23526.5|23533.5|23526.5|23533.5|23526.5|30
1602868200000|2020-10-16 17:10:00|23538.5|23531.5|23533.5|23526.5|23538.5|23531.5|23533.5|23526.5|46
1602868500000|2020-10-16 17:15:00|23538.5|23531.5|23543.5|23536.5|23543.5|23536.5|23533.5|23526.5|16
1602868800000|2020-10-16 17:20:00|23541|23534|23538.5|23531.5|23543.5|23536.5|23538.5|23531.5|73
1602869100000|2020-10-16 17:25:00|23533.5|23526.5|23538.5|23531.5|23538.5|23531.5|23533.5|23526.5|61
1602869400000|2020-10-16 17:30:00|23533.5|23526.5|23538.5|23531.5|23538.5|23531.5|23533.5|23526.5|30
1602869700000|2020-10-16 17:35:00|23543.5|23536.5|23538.5|23531.5|23543.5|23536.5|23538.5|23531.5|22
1602870000000|2020-10-16 17:40:00|23543.5|23536.5|23538.5|23531.5|23543.5|23536.5|23538.5|23531.5|20
1602870300000|2020-10-16 17:45:00|23543.5|23536.5|23543.5|23536.5|23543.5|23536.5|23543.5|23536.5|14
1602870600000|2020-10-16 17:50:00|||||||||13
1602870900000|2020-10-16 17:55:00|23538.5|23531.5|23538.5|23531.5|23543.5|23536.5|23538.5|23531.5|24
1602871200000|2020-10-16 18:00:00|23543.5|23536.5|23533.5|23526.5|23543.5|23536.5|23533.5|23526.5|39
1602871500000|2020-10-16 18:05:00|23538.5|23531.5|23543.5|23536.5|23543.5|23536.5|23533.5|23526.5|56
1602871800000|2020-10-16 18:10:00|23541|23534|23548.5|23541.5|23548.5|23541.5|23538.5|23531.5|45
1602872100000|2020-10-16 18:15:00|23543.5|23536.5|23543.5|23536.5|23548.5|23541.5|23543.5|23536.5|27
1602872400000|2020-10-16 18:20:00|||||||||1
1602872700000|2020-10-16 18:25:00|||||||||2
1602873000000|2020-10-16 18:30:00|||||||||1
1602873300000|2020-10-16 18:35:00|23548.5|23541.5|23543.5|23536.5|23548.5|23541.5|23543.5|23536.5|35
1602873600000|2020-10-16 18:40:00|||||||||1
1602874200000|2020-10-16 18:50:00|23548.5|23541.5|23548.5|23541.5|23548.5|23541.5|23548.5|23541.5|26
1602874500000|2020-10-16 18:55:00|||||||||20
1602874800000|2020-10-16 19:00:00|23543.5|23536.5|23533.5|23526.5|23543.5|23536.5|23533.5|23526.5|74
1602875100000|2020-10-16 19:05:00|23531|23524|23533.5|23526.5|23538.5|23531.5|23528.5|23521.5|53
1602875400000|2020-10-16 19:10:00|23528.5|23521.5|23523.5|23516.5|23533.5|23526.5|23518.5|23511.5|108
1602875700000|2020-10-16 19:15:00|23521|23514|23523.5|23516.5|23528.5|23521.5|23518.5|23511.5|165
1602876000000|2020-10-16 19:20:00|23528.5|23521.5|23533.5|23526.5|23533.5|23526.5|23528.5|23521.5|322
1602876300000|2020-10-16 19:25:00|23531|23524|23538.5|23531.5|23538.5|23531.5|23528.5|23521.5|117
1602876600000|2020-10-16 19:30:00|23533.5|23526.5|23538.5|23531.5|23538.5|23531.5|23528.5|23521.5|365
1602876900000|2020-10-16 19:35:00|23533.5|23526.5|23533.5|23526.5|23543.5|23536.5|23533.5|23526.5|60
1602877200000|2020-10-16 19:40:00|23536|23529|23553.5|23546.5|23553.5|23546.5|23533.5|23526.5|337
1602877500000|2020-10-16 19:45:00|23548.5|23541.5|23558.5|23551.5|23563.5|23556.5|23548.5|23541.5|343
1602877800000|2020-10-16 19:50:00|23556|23549|23553.5|23546.5|23558.5|23551.5|23553.5|23546.5|262
1602878100000|2020-10-16 19:55:00|23556|23549|23533.5|23526.5|23558.5|23551.5|23533.5|23526.5|306
1602878400000|2020-10-16 20:00:00|23538.5|23531.5|23528.5|23521.5|23538.5|23531.5|23523.5|23516.5|267
1602878700000|2020-10-16 20:05:00|23523.5|23516.5|23513.5|23506.5|23523.5|23516.5|23513.5|23506.5|125
1602879000000|2020-10-16 20:10:00|23516|23509|23518.5|23511.5|23518.5|23511.5|23513.5|23506.5|50
1602879300000|2020-10-16 20:15:00|23522.5|23507.5|23527.5|23512.5|23527.5|23512.5|23522.5|23507.5|7
1602879600000|2020-10-16 20:20:00|23530|23515|23527.5|23512.5|23530|23515|23527.5|23512.5|9
1602879900000|2020-10-16 20:25:00|23532.5|23517.5|23537.5|23522.5|23540|23525|23532.5|23517.5|57
1602880200000|2020-10-16 20:30:00|23532.5|23517.5|23527.5|23512.5|23537.5|23522.5|23525|23510|41
1602880500000|2020-10-16 20:35:00|23525|23510|23525|23510|23525|23510|23522.5|23507.5|7
1602880800000|2020-10-16 20:40:00|23527.5|23512.5|23522.5|23507.5|23527.5|23512.5|23520|23505|6
1602881100000|2020-10-16 20:45:00|23525|23510|23527.5|23512.5|23527.5|23512.5|23517.5|23502.5|70
1602881400000|2020-10-16 20:50:00|23525|23510|23525|23510|23527.5|23512.5|23522.5|23507.5|14
1602881700000|2020-10-16 20:55:00|23527.5|23512.5|23522.6|23492.6|23527.5|23512.5|23515|23490|32
1603058400000|2020-10-18 22:00:00|23547.5|23532.5|23555|23540|23567.5|23552.5|23540|23525|49
1603058700000|2020-10-18 22:05:00|23557.5|23542.5|23552.5|23537.5|23562.5|23547.5|23552.5|23537.5|23
1603059000000|2020-10-18 22:10:00|23547.5|23532.5|23547.5|23532.5|23547.5|23532.5|23547.5|23532.5|5
1603060200000|2020-10-18 22:30:00|23522.5|23492.5|23586.7|23556.7|23589|23559|23522.5|23492.5|7
1603060500000|2020-10-18 22:35:00|23572.5|23557.5|23577.5|23562.5|23577.5|23562.5|23572.5|23557.5|11
1603060800000|2020-10-18 22:40:00|23575|23560|23575|23560|23575|23560|23572.5|23557.5|9
1603061100000|2020-10-18 22:45:00|23572.5|23557.5|23572.5|23557.5|23572.5|23557.5|23572.5|23557.5|3
1603061400000|2020-10-18 22:50:00|23575|23560|23572.5|23557.5|23577.5|23562.5|23572.5|23557.5|18
1603061700000|2020-10-18 22:55:00|23567.5|23552.5|23572.5|23557.5|23572.5|23557.5|23567.5|23552.5|14
1603062000000|2020-10-18 23:00:00|23577.5|23562.5|23570|23555|23577.5|23562.5|23567.5|23552.5|25
1603062300000|2020-10-18 23:05:00|23572.5|23557.5|23577.5|23562.5|23577.5|23562.5|23572.5|23557.5|5
1603062600000|2020-10-18 23:10:00|23582.5|23567.5|23585|23570|23585|23570|23582.5|23567.5|29
1603062900000|2020-10-18 23:15:00|23587.5|23572.5|23577.5|23562.5|23587.5|23572.5|23577.5|23562.5|12
1603063200000|2020-10-18 23:20:00|23582.5|23567.5|23567.5|23552.5|23582.5|23567.5|23567.5|23552.5|18
1603063500000|2020-10-18 23:25:00|23572.5|23557.5|23577.5|23562.5|23582.5|23567.5|23572.5|23557.5|28
1603063800000|2020-10-18 23:30:00|23575|23560|23558.5|23551.5|23575|23561.5|23553.5|23546.5|20105
1603064100000|2020-10-18 23:35:00|23561|23554|23573.5|23566.5|23578.5|23571.5|23561|23554|78
1603064400000|2020-10-18 23:40:00|23568.5|23561.5|23553.5|23546.5|23573.5|23566.5|23548.5|23541.5|292
1603064700000|2020-10-18 23:45:00|23548.5|23541.5|23558.5|23551.5|23558.5|23551.5|23543.5|23536.5|343
1603065000000|2020-10-18 23:50:00|23563.5|23556.5|23553.5|23546.5|23563.5|23556.5|23553.5|23546.5|124
1603065300000|2020-10-18 23:55:00|23551|23544|23546|23539|23558.5|23551.5|23543.5|23536.5|199
1603065600000|2020-10-19 00:00:00|23543.5|23536.5|23631|23624|23638.5|23631.5|23543.5|23536.5|2897
1603065900000|2020-10-19 00:05:00|23633.5|23626.5|23623.5|23616.5|23633.5|23626.5|23618.5|23611.5|1174
1603066200000|2020-10-19 00:10:00|23628.5|23621.5|23628.5|23621.5|23628.5|23621.5|23618.5|23611.5|649
1603066500000|2020-10-19 00:15:00|23626|23619|23643.5|23636.5|23648.5|23641.5|23623.5|23616.5|1074
1603066800000|2020-10-19 00:20:00|23641|23634|23618.5|23611.5|23643.5|23636.5|23618.5|23611.5|509
1603067100000|2020-10-19 00:25:00|23621|23614|23628.5|23621.5|23633.5|23626.5|23618.5|23611.5|495
1603067400000|2020-10-19 00:30:00|23631|23624|23623.5|23616.5|23633.5|23626.5|23623.5|23616.5|529
1603067700000|2020-10-19 00:35:00|23626|23619|23638.5|23631.5|23648.5|23641.5|23623.5|23616.5|926
1603068000000|2020-10-19 00:40:00|23641|23634|23623.5|23616.5|23658.5|23651.5|23623.5|23616.5|688
1603068300000|2020-10-19 00:45:00|23628.5|23621.5|23628.5|23621.5|23633.5|23626.5|23623.5|23616.5|166
1603068600000|2020-10-19 00:50:00|23631|23624|23638.5|23631.5|23643.5|23636.5|23628.5|23621.5|416
1603068900000|2020-10-19 00:55:00|23641|23634|23638.5|23631.5|23646|23639|23628.5|23621.5|636
1603069200000|2020-10-19 01:00:00|23643.5|23636.5|23643.5|23636.5|23653.5|23646.5|23633.5|23626.5|672
1603069500000|2020-10-19 01:05:00|23641|23634|23648.5|23641.5|23653.5|23646.5|23638.5|23631.5|375
1603069800000|2020-10-19 01:10:00|23651|23644|23658.5|23651.5|23658.5|23651.5|23643.5|23636.5|242
1603070100000|2020-10-19 01:15:00|23663.5|23656.5|23658.5|23651.5|23668.5|23661.5|23653.5|23646.5|1085
1603070400000|2020-10-19 01:20:00|23661|23654|23668.5|23661.5|23673.5|23666.5|23656|23649|271
1603070700000|2020-10-19 01:25:00|23673.5|23666.5|23668.5|23661.5|23673.5|23666.5|23663.5|23656.5|406
1603071000000|2020-10-19 01:30:00|23671|23664|23668.5|23661.5|23678.5|23671.5|23663.5|23656.5|599
1603071300000|2020-10-19 01:35:00|23671|23664|23673.5|23666.5|23673.5|23666.5|23653.5|23646.5|454
1603071600000|2020-10-19 01:40:00|23678.5|23671.5|23673.5|23666.5|23693.5|23686.5|23673.5|23666.5|992
1603071900000|2020-10-19 01:45:00|23676|23669|23663.5|23656.5|23678.5|23671.5|23663.5|23656.5|280
1603072200000|2020-10-19 01:50:00|23668.5|23661.5|23678.5|23671.5|23678.5|23671.5|23663.5|23656.5|548
1603072500000|2020-10-19 01:55:00|23683.5|23676.5|23658.5|23651.5|23683.5|23676.5|23656|23649|415
1603072800000|2020-10-19 02:00:00|23661|23654|23673.5|23666.5|23681|23674|23661|23654|572
1603073100000|2020-10-19 02:05:00|23671|23664|23668.5|23661.5|23678.5|23671.5|23663.5|23656.5|413
1603073400000|2020-10-19 02:10:00|23671|23664|23658.5|23651.5|23673.5|23666.5|23658.5|23651.5|282
1603073700000|2020-10-19 02:15:00|23656|23649|23653.5|23646.5|23663.5|23656.5|23653.5|23646.5|268
1603074000000|2020-10-19 02:20:00|23656|23649|23658.5|23651.5|23661|23654|23651|23644|262
1603074300000|2020-10-19 02:25:00|23661|23654|23663.5|23656.5|23666|23659|23658.5|23651.5|291
1603074600000|2020-10-19 02:30:00|23658.5|23651.5|23648.5|23641.5|23663.5|23656.5|23648.5|23641.5|249
1603074900000|2020-10-19 02:35:00|23653.5|23646.5|23663.5|23656.5|23663.5|23656.5|23648.5|23641.5|144
1603075200000|2020-10-19 02:40:00|23658.5|23651.5|23658.5|23651.5|23661|23654|23653.5|23646.5|152
1603075500000|2020-10-19 02:45:00|23663.5|23656.5|23658.5|23651.5|23663.5|23656.5|23658.5|23651.5|73
1603075800000|2020-10-19 02:50:00|23663.5|23656.5|23663.5|23656.5|23663.5|23656.5|23658.5|23651.5|81
1603076100000|2020-10-19 02:55:00|23661|23654|23663.5|23656.5|23663.5|23656.5|23658.5|23651.5|72
1603076400000|2020-10-19 03:00:00|||||||||10
1603076700000|2020-10-19 03:05:00|23668.5|23661.5|23663.5|23656.5|23668.5|23661.5|23663.5|23656.5|156
1603077000000|2020-10-19 03:10:00|23666|23659|23658.5|23651.5|23668.5|23661.5|23658.5|23651.5|108
1603077300000|2020-10-19 03:15:00|23653.5|23646.5|23628.5|23621.5|23653.5|23646.5|23623.5|23616.5|573
1603077600000|2020-10-19 03:20:00|23626|23619|23633.5|23626.5|23633.5|23626.5|23623.5|23616.5|153
1603077900000|2020-10-19 03:25:00|23636|23629|23641|23634|23643.5|23636.5|23633.5|23626.5|54
1603078200000|2020-10-19 03:30:00|23638.5|23631.5|23648.5|23641.5|23648.5|23641.5|23628.5|23621.5|781
1603078500000|2020-10-19 03:35:00|23646|23639|23653.5|23646.5|23653.5|23646.5|23643.5|23636.5|144
1603078800000|2020-10-19 03:40:00|23658.5|23651.5|23668.5|23661.5|23668.5|23661.5|23653.5|23646.5|575
1603079100000|2020-10-19 03:45:00|23666|23659|23663.5|23656.5|23668.5|23661.5|23663.5|23656.5|326
1603079400000|2020-10-19 03:50:00|23668.5|23661.5|23668.5|23661.5|23673.5|23666.5|23666|23659|191
1603079700000|2020-10-19 03:55:00|23673.5|23666.5|23673.5|23666.5|23678.5|23671.5|23668.5|23661.5|160
1603080000000|2020-10-19 04:00:00|23678.5|23671.5|23688.5|23681.5|23688.5|23681.5|23673.5|23666.5|323
1603080300000|2020-10-19 04:05:00|23683.5|23676.5|23683.5|23676.5|23688.5|23681.5|23678.5|23671.5|253
1603080600000|2020-10-19 04:10:00|23686|23679|23688.5|23681.5|23688.5|23681.5|23683.5|23676.5|178
1603080900000|2020-10-19 04:15:00|23683.5|23676.5|23678.5|23671.5|23688.5|23681.5|23678.5|23671.5|255
1603081200000|2020-10-19 04:20:00|23683.5|23676.5|23683.5|23676.5|23683.5|23676.5|23678.5|23671.5|255
1603081500000|2020-10-19 04:25:00|23686|23679|23683.5|23676.5|23688.5|23681.5|23683.5|23676.5|181
1603081800000|2020-10-19 04:30:00|23686|23679|23683.5|23676.5|23688.5|23681.5|23681|23674|295
1603082100000|2020-10-19 04:35:00|23681|23674|23678.5|23671.5|23683.5|23676.5|23678.5|23671.5|98
1603082400000|2020-10-19 04:40:00|23673.5|23666.5|23678.5|23671.5|23678.5|23671.5|23673.5|23666.5|176
1603082700000|2020-10-19 04:45:00|23681|23674|23683.5|23676.5|23683.5|23676.5|23678.5|23671.5|77
1603083000000|2020-10-19 04:50:00|23678.5|23671.5|23681|23674|23683.5|23676.5|23673.5|23666.5|302
1603083300000|2020-10-19 04:55:00|23683.5|23676.5|23683.5|23676.5|23683.5|23676.5|23681|23674|25
1603083600000|2020-10-19 05:00:00|23688.5|23681.5|23678.5|23671.5|23688.5|23681.5|23673.5|23666.5|677
1603083900000|2020-10-19 05:05:00|23673.5|23666.5|23678.5|23671.5|23678.5|23671.5|23673.5|23666.5|250
1603084200000|2020-10-19 05:10:00|23676|23669|23678.5|23671.5|23683.5|23676.5|23673.5|23666.5|173
1603084500000|2020-10-19 05:15:00|23673.5|23666.5|23668.5|23661.5|23673.5|23666.5|23668.5|23661.5|393
1603084800000|2020-10-19 05:20:00|23673.5|23666.5|23678.5|23671.5|23678.5|23671.5|23668.5|23661.5|366
1603085100000|2020-10-19 05:25:00|23676|23669|23678.5|23671.5|23683.5|23676.5|23673.5|23666.5|593
1603085400000|2020-10-19 05:30:00|23673.5|23666.5|23673.5|23666.5|23688.5|23681.5|23673.5|23666.5|653
1603085700000|2020-10-19 05:35:00|23678.5|23671.5|23673.5|23666.5|23678.5|23671.5|23668.5|23661.5|440
1603086000000|2020-10-19 05:40:00|23671|23664|23678.5|23671.5|23678.5|23671.5|23668.5|23661.5|553
1603086300000|2020-10-19 05:45:00|23673.5|23666.5|23673.5|23666.5|23678.5|23671.5|23673.5|23666.5|710
1603086600000|2020-10-19 05:50:00|23668.5|23661.5|23673.5|23666.5|23673.5|23666.5|23663.5|23656.5|672
1603086900000|2020-10-19 05:55:00|23678.5|23671.5|23663.5|23656.5|23678.5|23671.5|23663.5|23656.5|2742
1603087200000|2020-10-19 06:00:00|23668.5|23661.5|23668.5|23661.5|23673.5|23666.5|23663.5|23656.5|3033
1603087500000|2020-10-19 06:05:00|23673.5|23666.5|23658.5|23651.5|23673.5|23666.5|23658.5|23651.5|1842
1603087800000|2020-10-19 06:10:00|23653.5|23646.5|23663.5|23656.5|23668.5|23661.5|23653.5|23646.5|561
1603088100000|2020-10-19 06:15:00|23668.5|23661.5|23668.5|23661.5|23668.5|23661.5|23663.5|23656.5|251
1603088400000|2020-10-19 06:20:00|23663.5|23656.5|23658.5|23651.5|23663.5|23656.5|23653.5|23646.5|357
1603088700000|2020-10-19 06:25:00|23656|23649|23658.5|23651.5|23658.5|23651.5|23653.5|23646.5|39
1603089000000|2020-10-19 06:30:00|23656|23649|23643.5|23636.5|23656|23649|23638.5|23631.5|53
1603089300000|2020-10-19 06:35:00|23648.5|23641.5|23648.5|23641.5|23653.5|23646.5|23648.5|23641.5|41
1603089600000|2020-10-19 06:40:00|23653.5|23646.5|23653.5|23646.5|23653.5|23646.5|23653.5|23646.5|5
1603089900000|2020-10-19 06:45:00|23648.5|23641.5|23653.5|23646.5|23653.5|23646.5|23648.5|23641.5|23
1603090200000|2020-10-19 06:50:00|23656|23649|23653.5|23646.5|23658.5|23651.5|23653.5|23646.5|9
1603090500000|2020-10-19 06:55:00|23656|23649|23668.5|23661.5|23673.5|23666.5|23656|23649|18
1603090800000|2020-10-19 07:00:00|23671|23664|23698.5|23691.5|23708.5|23701.5|23668.5|23661.5|562
1603091100000|2020-10-19 07:05:00|23701|23694|23718.5|23711.5|23723.5|23716.5|23698.5|23691.5|375
1603091400000|2020-10-19 07:10:00|23721|23714|23718.5|23711.5|23723.5|23716.5|23708.5|23701.5|125
1603091700000|2020-10-19 07:15:00|23716|23709|23708.5|23701.5|23718.5|23711.5|23708.5|23701.5|145
1603092000000|2020-10-19 07:20:00|23713.5|23706.5|23713.5|23706.5|23721|23714|23703.5|23696.5|488
1603092300000|2020-10-19 07:25:00|23718.5|23711.5|23708.5|23701.5|23723.5|23716.5|23708.5|23701.5|168
1603092600000|2020-10-19 07:30:00|23706|23699|23703.5|23696.5|23718.5|23711.5|23701|23694|203
1603092900000|2020-10-19 07:35:00|23701|23694|23703.5|23696.5|23703.5|23696.5|23698.5|23691.5|146
1603093200000|2020-10-19 07:40:00|23708.5|23701.5|23688.5|23681.5|23708.5|23701.5|23688.5|23681.5|73
1603093500000|2020-10-19 07:45:00|23693.5|23686.5|23683.5|23676.5|23693.5|23686.5|23683.5|23676.5|45
1603093800000|2020-10-19 07:50:00|23688.5|23681.5|23683.5|23676.5|23688.5|23681.5|23678.5|23671.5|95
1603094100000|2020-10-19 07:55:00|23681|23674|23673.5|23666.5|23683.5|23676.5|23673.5|23666.5|27
1603094400000|2020-10-19 08:00:00|23678.5|23671.5|23673.5|23666.5|23688.5|23681.5|23671|23664|192
1603094700000|2020-10-19 08:05:00|23668.5|23661.5|23663.5|23656.5|23668.5|23661.5|23653.5|23646.5|142
1603095000000|2020-10-19 08:10:00|23668.5|23661.5|23668.5|23661.5|23673.5|23666.5|23663.5|23656.5|44
1603095300000|2020-10-19 08:15:00|23663.5|23656.5|23676|23669|23676|23669|23663.5|23656.5|109
1603095600000|2020-10-19 08:20:00|23678.5|23671.5|23673.5|23666.5|23681|23674|23673.5|23666.5|73
1603095900000|2020-10-19 08:25:00|23671|23664|23663.5|23656.5|23678.5|23671.5|23663.5|23656.5|92
1603096200000|2020-10-19 08:30:00|23666|23659|23663.5|23656.5|23668.5|23661.5|23663.5|23656.5|135
1603096500000|2020-10-19 08:35:00|23666|23659|23653.5|23646.5|23668.5|23661.5|23653.5|23646.5|77
1603096800000|2020-10-19 08:40:00|23658.5|23651.5|23663.5|23656.5|23663.5|23656.5|23658.5|23651.5|14
1603097100000|2020-10-19 08:45:00|23661|23654|23663.5|23656.5|23668.5|23661.5|23658.5|23651.5|39
1603097400000|2020-10-19 08:50:00|23668.5|23661.5|23658.5|23651.5|23668.5|23661.5|23658.5|23651.5|53
1603097700000|2020-10-19 08:55:00|23661|23654|23661|23654|23661|23654|23653.5|23646.5|22
1603098000000|2020-10-19 09:00:00|23658.5|23651.5|23661|23654|23663.5|23656.5|23658.5|23651.5|9
1603098300000|2020-10-19 09:05:00|23658.5|23651.5|23668.5|23661.5|23668.5|23661.5|23658.5|23651.5|51
1603098600000|2020-10-19 09:10:00|23663.5|23656.5|23663.5|23656.5|23668.5|23661.5|23663.5|23656.5|35
1603098900000|2020-10-19 09:15:00|23668.5|23661.5|23668.5|23661.5|23668.5|23661.5|23663.5|23656.5|16
1603099200000|2020-10-19 09:20:00|23673.5|23666.5|23673.5|23666.5|23678.5|23671.5|23673.5|23666.5|75
1603099500000|2020-10-19 09:25:00|23676|23669|23668.5|23661.5|23678.5|23671.5|23668.5|23661.5|33
1603099800000|2020-10-19 09:30:00|23666|23659|23668.5|23661.5|23668.5|23661.5|23663.5|23656.5|33
1603100100000|2020-10-19 09:35:00|23673.5|23666.5|23673.5|23666.5|23673.5|23666.5|23668.5|23661.5|67
1603100400000|2020-10-19 09:40:00|23671|23664|23673.5|23666.5|23673.5|23666.5|23668.5|23661.5|40
1603100700000|2020-10-19 09:45:00|23671|23664|23668.5|23661.5|23671|23664|23663.5|23656.5|27
1603101000000|2020-10-19 09:50:00|23666|23659|23668.5|23661.5|23671|23664|23658.5|23651.5|96
1603101600000|2020-10-19 10:00:00|23663.5|23656.5|23663.5|23656.5|23663.5|23656.5|23663.5|23656.5|16
1603101900000|2020-10-19 10:05:00|23668.5|23661.5|23663.5|23656.5|23668.5|23661.5|23663.5|23656.5|132
1603102200000|2020-10-19 10:10:00|23658.5|23651.5|23658.5|23651.5|23663.5|23656.5|23653.5|23646.5|276
1603102500000|2020-10-19 10:15:00|23653.5|23646.5|23653.5|23646.5|23658.5|23651.5|23653.5|23646.5|22
1603102800000|2020-10-19 10:20:00|23658.5|23651.5|23658.5|23651.5|23658.5|23651.5|23653.5|23646.5|71
1603103100000|2020-10-19 10:25:00|23656|23649|23658.5|23651.5|23658.5|23651.5|23653.5|23646.5|54
1603103400000|2020-10-19 10:30:00|23656|23649|23658.5|23651.5|23658.5|23651.5|23653.5|23646.5|28
1603103700000|2020-10-19 10:35:00|23653.5|23646.5|23658.5|23651.5|23661|23654|23653.5|23646.5|41
1603104000000|2020-10-19 10:40:00|23661|23654|23658.5|23651.5|23663.5|23656.5|23658.5|23651.5|9
1603104300000|2020-10-19 10:45:00|23661|23654|23658.5|23651.5|23663.5|23656.5|23658.5|23651.5|17
1603104600000|2020-10-19 10:50:00|23663.5|23656.5|23663.5|23656.5|23663.5|23656.5|23658.5|23651.5|20
1603104900000|2020-10-19 10:55:00|23668.5|23661.5|23668.5|23661.5|23668.5|23661.5|23663.5|23656.5|167
1603105200000|2020-10-19 11:00:00|23663.5|23656.5|23663.5|23656.5|23663.5|23656.5|23663.5|23656.5|27
1603105500000|2020-10-19 11:05:00|23658.5|23651.5|23658.5|23651.5|23658.5|23651.5|23653.5|23646.5|76
1603105800000|2020-10-19 11:10:00|23656|23649|23658.5|23651.5|23658.5|23651.5|23653.5|23646.5|80
1603106100000|2020-10-19 11:15:00|23656|23649|23656|23649|23658.5|23651.5|23653.5|23646.5|15
1603106400000|2020-10-19 11:20:00|23658.5|23651.5|23658.5|23651.5|23658.5|23651.5|23653.5|23646.5|56
1603106700000|2020-10-19 11:25:00|23656|23649|23658.5|23651.5|23658.5|23651.5|23653.5|23646.5|43
1603107000000|2020-10-19 11:30:00|23653.5|23646.5|23658.5|23651.5|23658.5|23651.5|23653.5|23646.5|25
1603107300000|2020-10-19 11:35:00|23653.5|23646.5|23653.5|23646.5|23658.5|23651.5|23653.5|23646.5|56
1603107600000|2020-10-19 11:40:00|23658.5|23651.5|23658.5|23651.5|23658.5|23651.5|23653.5|23646.5|56
1603107900000|2020-10-19 11:45:00|23656|23649|23658.5|23651.5|23658.5|23651.5|23653.5|23646.5|10
1603108200000|2020-10-19 11:50:00|23653.5|23646.5|23653.5|23646.5|23658.5|23651.5|23653.5|23646.5|31
1603108500000|2020-10-19 11:55:00|23656|23649|23653.5|23646.5|23658.5|23651.5|23653.5|23646.5|49
1603108800000|2020-10-19 12:00:00|23648.5|23641.5|23643.5|23636.5|23653.5|23646.5|23643.5|23636.5|255
1603109100000|2020-10-19 12:05:00|23641|23634|23638.5|23631.5|23643.5|23636.5|23633.5|23626.5|286
1603109400000|2020-10-19 12:10:00|23641|23634|23643.5|23636.5|23648.5|23641.5|23638.5|23631.5|56
1603109700000|2020-10-19 12:15:00|23648.5|23641.5|23643.5|23636.5|23648.5|23641.5|23643.5|23636.5|48
1603110000000|2020-10-19 12:20:00|23646|23639|23648.5|23641.5|23648.5|23641.5|23643.5|23636.5|19
1603110300000|2020-10-19 12:25:00|23643.5|23636.5|23643.5|23636.5|23648.5|23641.5|23643.5|23636.5|18
1603110600000|2020-10-19 12:30:00|23648.5|23641.5|23643.5|23636.5|23648.5|23641.5|23643.5|23636.5|116
1603110900000|2020-10-19 12:35:00|||||||||3
1603111200000|2020-10-19 12:40:00|23638.5|23631.5|23633.5|23626.5|23643.5|23636.5|23628.5|23621.5|116
1603111500000|2020-10-19 12:45:00|23628.5|23621.5|23633.5|23626.5|23638.5|23631.5|23628.5|23621.5|76
1603111800000|2020-10-19 12:50:00|23631|23624|23628.5|23621.5|23631|23624|23628.5|23621.5|16
1603112100000|2020-10-19 12:55:00|23626|23619|23633.5|23626.5|23633.5|23626.5|23626|23619|128
1603112400000|2020-10-19 13:00:00|23638.5|23631.5|23636|23629|23638.5|23631.5|23633.5|23626.5|37
1603112700000|2020-10-19 13:05:00|23633.5|23626.5|23638.5|23631.5|23638.5|23631.5|23633.5|23626.5|17
1603113000000|2020-10-19 13:10:00|23641|23634|23638.5|23631.5|23643.5|23636.5|23633.5|23626.5|47
1603113300000|2020-10-19 13:15:00|23636|23629|23638.5|23631.5|23643.5|23636.5|23633.5|23626.5|108
1603113600000|2020-10-19 13:20:00|||||||||7
1603113900000|2020-10-19 13:25:00|23643.5|23636.5|23638.5|23631.5|23643.5|23636.5|23638.5|23631.5|21
1603114200000|2020-10-19 13:30:00|23643.5|23636.5|23653.5|23646.5|23653.5|23646.5|23638.5|23631.5|192
1603114500000|2020-10-19 13:35:00|23656|23649|23643.5|23636.5|23656|23649|23643.5|23636.5|109
1603114800000|2020-10-19 13:40:00|23648.5|23641.5|23638.5|23631.5|23648.5|23641.5|23638.5|23631.5|236
1603115100000|2020-10-19 13:45:00|23641|23634|23638.5|23631.5|23643.5|23636.5|23633.5|23626.5|243
1603115400000|2020-10-19 13:50:00|23643.5|23636.5|23638.5|23631.5|23648.5|23641.5|23633.5|23626.5|117
1603115700000|2020-10-19 13:55:00|23633.5|23626.5|23633.5|23626.5|23643.5|23636.5|23633.5|23626.5|185
1603116000000|2020-10-19 14:00:00|23628.5|23621.5|23633.5|23626.5|23638.5|23631.5|23623.5|23616.5|159
1603116300000|2020-10-19 14:05:00|23628.5|23621.5|23608.5|23601.5|23633.5|23626.5|23608.5|23601.5|228
1603116600000|2020-10-19 14:10:00|23603.5|23596.5|23618.5|23611.5|23618.5|23611.5|23598.5|23591.5|470
1603116900000|2020-10-19 14:15:00|23616|23609|23633.5|23626.5|23633.5|23626.5|23613.5|23606.5|134
1603117200000|2020-10-19 14:20:00|23628.5|23621.5|23628.5|23621.5|23633.5|23626.5|23623.5|23616.5|99
1603117500000|2020-10-19 14:25:00|23633.5|23626.5|23643.5|23636.5|23643.5|23636.5|23628.5|23621.5|134
1603117800000|2020-10-19 14:30:00|23641|23634|23633.5|23626.5|23643.5|23636.5|23628.5|23621.5|159
1603118100000|2020-10-19 14:35:00|23631|23624|23623.5|23616.5|23633.5|23626.5|23618.5|23611.5|151
1603118400000|2020-10-19 14:40:00|23628.5|23621.5|23623.5|23616.5|23633.5|23626.5|23618.5|23611.5|115
1603118700000|2020-10-19 14:45:00|23621|23614|23623.5|23616.5|23628.5|23621.5|23608.5|23601.5|206
1603119000000|2020-10-19 14:50:00|23621|23614|23628.5|23621.5|23633.5|23626.5|23618.5|23611.5|155
1603119300000|2020-10-19 14:55:00|23631|23624|23633.5|23626.5|23638.5|23631.5|23628.5|23621.5|149
1603119600000|2020-10-19 15:00:00|23631|23624|23638.5|23631.5|23641|23634|23628.5|23621.5|147
1603119900000|2020-10-19 15:05:00|23633.5|23626.5|23633.5|23626.5|23643.5|23636.5|23633.5|23626.5|199
1603120200000|2020-10-19 15:10:00|23628.5|23621.5|23638.5|23631.5|23638.5|23631.5|23628.5|23621.5|55
1603120500000|2020-10-19 15:15:00|23636|23629|23628.5|23621.5|23643.5|23636.5|23628.5|23621.5|58
1603120800000|2020-10-19 15:20:00|23623.5|23616.5|23608.5|23601.5|23623.5|23616.5|23608.5|23601.5|304
1603121100000|2020-10-19 15:25:00|23603.5|23596.5|23618.5|23611.5|23618.5|23611.5|23603.5|23596.5|242
1603121400000|2020-10-19 15:30:00|23623.5|23616.5|23618.5|23611.5|23623.5|23616.5|23608.5|23601.5|277
1603121700000|2020-10-19 15:35:00|23623.5|23616.5|23618.5|23611.5|23633.5|23626.5|23618.5|23611.5|157
1603122000000|2020-10-19 15:40:00|23623.5|23616.5|23618.5|23611.5|23623.5|23616.5|23616|23609|99
1603122300000|2020-10-19 15:45:00|23616|23609|23608.5|23601.5|23618.5|23611.5|23608.5|23601.5|65
1603122600000|2020-10-19 15:50:00|23611|23604|23603.5|23596.5|23613.5|23606.5|23603.5|23596.5|39
1603122900000|2020-10-19 15:55:00|23608.5|23601.5|23608.5|23601.5|23608.5|23601.5|23603.5|23596.5|35
1603123200000|2020-10-19 16:00:00|23606|23599|23613.5|23606.5|23618.5|23611.5|23598.5|23591.5|121
1603123500000|2020-10-19 16:05:00|23608.5|23601.5|23618.5|23611.5|23623.5|23616.5|23603.5|23596.5|217
1603123800000|2020-10-19 16:10:00|23623.5|23616.5|23613.5|23606.5|23623.5|23616.5|23608.5|23601.5|59
1603124100000|2020-10-19 16:15:00|23618.5|23611.5|23613.5|23606.5|23618.5|23611.5|23608.5|23601.5|79
1603124400000|2020-10-19 16:20:00|23616|23609|23613.5|23606.5|23618.5|23611.5|23606|23599|83
1603124700000|2020-10-19 16:25:00|23608.5|23601.5|23608.5|23601.5|23613.5|23606.5|23603.5|23596.5|79
1603125000000|2020-10-19 16:30:00|23606|23599|23603.5|23596.5|23608.5|23601.5|23598.5|23591.5|111
1603125300000|2020-10-19 16:35:00|23598.5|23591.5|23608.5|23601.5|23611|23604|23598.5|23591.5|93
1603125600000|2020-10-19 16:40:00|23611|23604|23613.5|23606.5|23618.5|23611.5|23608.5|23601.5|119
1603125900000|2020-10-19 16:45:00|23618.5|23611.5|23618.5|23611.5|23618.5|23611.5|23613.5|23606.5|15
1603126200000|2020-10-19 16:50:00|23623.5|23616.5|23613.5|23606.5|23623.5|23616.5|23613.5|23606.5|43
1603126500000|2020-10-19 16:55:00|23611|23604|23613.5|23606.5|23618.5|23611.5|23608.5|23601.5|35
1603126800000|2020-10-19 17:00:00|23616|23609|23606|23599|23618.5|23611.5|23603.5|23596.5|84
1603127100000|2020-10-19 17:05:00|23603.5|23596.5|23608.5|23601.5|23608.5|23601.5|23603.5|23596.5|58
1603127400000|2020-10-19 17:10:00|23613.5|23606.5|23613.5|23606.5|23613.5|23606.5|23608.5|23601.5|36
1603127700000|2020-10-19 17:15:00|23608.5|23601.5|23608.5|23601.5|23608.5|23601.5|23608.5|23601.5|6
1603128000000|2020-10-19 17:20:00|23611|23604|23608.5|23601.5|23613.5|23606.5|23606|23599|62
1603128300000|2020-10-19 17:25:00|23603.5|23596.5|23603.5|23596.5|23608.5|23601.5|23603.5|23596.5|33
1603128600000|2020-10-19 17:30:00|23598.5|23591.5|23593.5|23586.5|23603.5|23596.5|23591|23584|104
1603128900000|2020-10-19 17:35:00|23596|23589|23598.5|23591.5|23598.5|23591.5|23593.5|23586.5|21
1603129200000|2020-10-19 17:40:00|23593.5|23586.5|23603.5|23596.5|23603.5|23596.5|23593.5|23586.5|130
1603129500000|2020-10-19 17:45:00|23601|23594|23593.5|23586.5|23603.5|23596.5|23588.5|23581.5|221
1603129800000|2020-10-19 17:50:00|23598.5|23591.5|23593.5|23586.5|23598.5|23591.5|23588.5|23581.5|97
1603130100000|2020-10-19 17:55:00|23598.5|23591.5|23598.5|23591.5|23598.5|23591.5|23598.5|23591.5|56
1603130400000|2020-10-19 18:00:00|23593.5|23586.5|23588.5|23581.5|23598.5|23591.5|23588.5|23581.5|145
1603130700000|2020-10-19 18:05:00|23593.5|23586.5|23588.5|23581.5|23593.5|23586.5|23583.5|23576.5|158
1603131000000|2020-10-19 18:10:00|23583.5|23576.5|23593.5|23586.5|23593.5|23586.5|23583.5|23576.5|82
1603131300000|2020-10-19 18:15:00|23598.5|23591.5|23598.5|23591.5|23598.5|23591.5|23598.5|23591.5|25
1603131600000|2020-10-19 18:20:00|23593.5|23586.5|23603.5|23596.5|23603.5|23596.5|23593.5|23586.5|42
1603131900000|2020-10-19 18:25:00|23598.5|23591.5|23598.5|23591.5|23603.5|23596.5|23598.5|23591.5|43
1603132200000|2020-10-19 18:30:00|23593.5|23586.5|23573.5|23566.5|23593.5|23586.5|23568.5|23561.5|124
1603132500000|2020-10-19 18:35:00|23568.5|23561.5|23563.5|23556.5|23573.5|23566.5|23558.5|23551.5|267
1603132800000|2020-10-19 18:40:00|23568.5|23561.5|23558.5|23551.5|23568.5|23561.5|23553.5|23546.5|314
1603133100000|2020-10-19 18:45:00|23553.5|23546.5|23543.5|23536.5|23558.5|23551.5|23543.5|23536.5|318
1603133400000|2020-10-19 18:50:00|23548.5|23541.5|23543.5|23536.5|23548.5|23541.5|23533.5|23526.5|617
1603133700000|2020-10-19 18:55:00|23538.5|23531.5|23538.5|23531.5|23558.5|23551.5|23538.5|23531.5|219
1603134000000|2020-10-19 19:00:00|23533.5|23526.5|23518.5|23511.5|23538.5|23531.5|23513.5|23506.5|429
1603134300000|2020-10-19 19:05:00|23513.5|23506.5|23518.5|23511.5|23518.5|23511.5|23508.5|23501.5|253
1603134600000|2020-10-19 19:10:00|23516|23509|23523.5|23516.5|23533.5|23526.5|23513.5|23506.5|124
1603134900000|2020-10-19 19:15:00|23518.5|23511.5|23513.5|23506.5|23523.5|23516.5|23508.5|23501.5|145
1603135200000|2020-10-19 19:20:00|23511|23504|23508.5|23501.5|23516|23509|23508.5|23501.5|80
1603135500000|2020-10-19 19:25:00|23503.5|23496.5|23518.5|23511.5|23523.5|23516.5|23498.5|23491.5|182
1603135800000|2020-10-19 19:30:00|23513.5|23506.5|23518.5|23511.5|23528.5|23521.5|23513.5|23506.5|177
1603136100000|2020-10-19 19:35:00|23523.5|23516.5|23523.5|23516.5|23533.5|23526.5|23521|23514|264
1603136400000|2020-10-19 19:40:00|23528.5|23521.5|23518.5|23511.5|23528.5|23521.5|23518.5|23511.5|120
1603136700000|2020-10-19 19:45:00|23523.5|23516.5|23518.5|23511.5|23523.5|23516.5|23513.5|23506.5|94
1603137000000|2020-10-19 19:50:00|23516|23509|23493.5|23486.5|23518.5|23511.5|23493.5|23486.5|232
1603137300000|2020-10-19 19:55:00|23498.5|23491.5|23513.5|23506.5|23513.5|23506.5|23493.5|23486.5|362
1603137600000|2020-10-19 20:00:00|23516|23509|23518.5|23511.5|23523.5|23516.5|23513.5|23506.5|174
1603137900000|2020-10-19 20:05:00|23513.5|23506.5|23513.5|23506.5|23518.5|23511.5|23513.5|23506.5|162
1603138200000|2020-10-19 20:10:00|23511|23504|23508.5|23501.5|23513.5|23506.5|23506|23499|191
1603138500000|2020-10-19 20:15:00|23512.5|23497.5|23517.5|23502.5|23517.5|23502.5|23507.5|23492.5|29
1603138800000|2020-10-19 20:20:00|23520|23505|23520|23505|23522.5|23507.5|23517.5|23502.5|4
1603139100000|2020-10-19 20:25:00|23517.5|23502.5|23512.5|23497.5|23517.5|23502.5|23507.5|23492.5|114
1603139400000|2020-10-19 20:30:00|23517.5|23502.5|23522.5|23507.5|23522.5|23507.5|23515|23500|31
1603139700000|2020-10-19 20:35:00|23527.5|23512.5|23537.5|23522.5|23537.5|23522.5|23527.5|23512.5|76
1603140000000|2020-10-19 20:40:00|23542.5|23527.5|23537.5|23522.5|23542.5|23527.5|23535|23520|15
1603140300000|2020-10-19 20:45:00|23535|23520|23537.5|23522.5|23542.5|23527.5|23535|23520|64
1603140600000|2020-10-19 20:50:00|23532.5|23517.5|23540|23525|23540|23525|23532.5|23517.5|8
1603140900000|2020-10-19 20:55:00|23537.5|23522.5|23553.6|23523.6|23557.5|23530|23537.5|23522.5|17
1603141200000|2020-10-19 21:00:00|23553.4|23523.4|23551.6|23521.6|23553.4|23523.4|23547.5|23517.5|0
1603141500000|2020-10-19 21:05:00|23551.3|23521.3|23551.2|23521.2|23553.1|23523.1|23551.2|23521.2|0
1603141800000|2020-10-19 21:10:00|23550.3|23520.3|23547.8|23517.8|23552.4|23522.4|23543.9|23513.9|0
1603142100000|2020-10-19 21:15:00|23547.6|23517.6|23545.2|23515.2|23547.6|23517.6|23545.2|23515.2|0
1603142400000|2020-10-19 21:20:00|23545|23515|23545.3|23515.3|23545.8|23515.8|23544.2|23514.2|0
1603142700000|2020-10-19 21:25:00|23545.4|23515.4|23548.7|23518.7|23549.8|23519.8|23544.6|23514.6|0
1603143000000|2020-10-19 21:30:00|23548.4|23518.4|23551.1|23521.1|23551.4|23521.4|23548.4|23518.4|0
1603143300000|2020-10-19 21:35:00|23551.3|23521.3|23552.1|23522.1|23552.3|23522.3|23549.7|23519.7|0
1603143600000|2020-10-19 21:40:00|23552.3|23522.3|23551.5|23521.5|23552.3|23522.3|23550.1|23520.1|0
1603143900000|2020-10-19 21:45:00|23550.5|23520.5|23549.4|23519.4|23550.5|23520.5|23548.4|23518.4|0
1603144200000|2020-10-19 21:50:00|23549.6|23519.6|23551.2|23521.2|23552.8|23522.8|23549.6|23519.6|0
1603144500000|2020-10-19 21:55:00|23551.4|23521.4|23562.6|23532.6|23562.6|23532.6|23551.4|23521.4|0
1603144800000|2020-10-19 22:00:00|23573.6|23543.6|23557.5|23542.5|23579.5|23549.5|23545|23530|17
1603145100000|2020-10-19 22:05:00|23560|23545|23557.5|23542.5|23560|23545|23547.5|23532.5|7
1603145400000|2020-10-19 22:10:00|23560|23545|23572.5|23557.5|23577.5|23562.5|23557.5|23542.5|32
1603145700000|2020-10-19 22:15:00|23567.5|23552.5|23562.5|23547.5|23567.5|23552.5|23562.5|23547.5|3
1603146000000|2020-10-19 22:20:00|23565|23550|23557.5|23542.5|23565|23550|23557.5|23542.5|3
1603146300000|2020-10-19 22:25:00|23560|23545|23557.5|23542.5|23560|23545|23547.5|23532.5|32
1603146600000|2020-10-19 22:30:00|23562.5|23547.5|23560|23545|23562.5|23547.5|23557.5|23542.5|2
1603146900000|2020-10-19 22:35:00|23562.5|23547.5|23562.5|23547.5|23565|23550|23560|23545|9
1603147200000|2020-10-19 22:40:00|23565|23550|23557.3|23542.3|23565|23550|23557.3|23542.3|6
1603147500000|2020-10-19 22:45:00|23554.8|23539.8|23552.3|23537.3|23557.3|23542.3|23552.3|23537.3|2
1603147800000|2020-10-19 22:50:00|23554.8|23539.8|23552.3|23537.3|23557.3|23542.3|23552.3|23537.3|6
1603148100000|2020-10-19 22:55:00|23557.3|23542.3|23557.3|23542.3|23562.3|23547.3|23557.3|23542.3|2
1603148400000|2020-10-19 23:00:00|23559.8|23544.8|23572.3|23557.3|23572.3|23557.3|23559.8|23544.8|50
1603148700000|2020-10-19 23:05:00|23567.3|23552.3|23569.8|23554.8|23569.8|23554.8|23567.3|23552.3|45
1603149000000|2020-10-19 23:10:00|23567.3|23552.3|23554.8|23539.8|23569.8|23554.8|23554.8|23539.8|12
1603149300000|2020-10-19 23:15:00|23552.3|23537.3|23549.8|23534.8|23554.8|23539.8|23547.3|23532.3|51
1603149600000|2020-10-19 23:20:00|23547.3|23532.3|23552.3|23537.3|23552.3|23537.3|23547.3|23532.3|15
1603149900000|2020-10-19 23:25:00|23549.8|23534.8|23554.8|23539.8|23557.3|23542.3|23547.3|23532.3|41
1603150200000|2020-10-19 23:30:00|23552.3|23537.3|23553.3|23546.3|23563.3|23556.3|23548.3|23537.3|23485
1603150500000|2020-10-19 23:35:00|23558.3|23551.3|23563.3|23556.3|23563.3|23556.3|23555.8|23548.8|102
1603150800000|2020-10-19 23:40:00|23568.3|23561.3|23573.3|23566.3|23573.3|23566.3|23558.3|23551.3|281
1603151100000|2020-10-19 23:45:00|23575.8|23568.8|23563.3|23556.3|23583.3|23576.3|23558.3|23551.3|437
1603151400000|2020-10-19 23:50:00|23568.3|23561.3|23573.3|23566.3|23580.8|23573.8|23568.3|23561.3|395
1603151700000|2020-10-19 23:55:00|23575.8|23568.8|23583.3|23576.3|23583.3|23576.3|23573.3|23566.3|239
1603152000000|2020-10-20 00:00:00|23580.8|23573.8|23603.3|23596.3|23623.3|23616.3|23578.3|23571.3|1581
1603152300000|2020-10-20 00:05:00|23605.8|23598.8|23618.3|23611.3|23623.3|23616.3|23600.8|23593.8|581
1603152600000|2020-10-20 00:10:00|23620.8|23613.8|23623.3|23616.3|23628.3|23621.3|23613.3|23606.3|669
1603152900000|2020-10-20 00:15:00|23628.3|23621.3|23623.3|23616.3|23628.3|23621.3|23618.3|23611.3|643
1603153200000|2020-10-20 00:20:00|23625.8|23618.8|23643.3|23636.3|23643.3|23636.3|23623.3|23616.3|603
1603153500000|2020-10-20 00:25:00|23638.3|23631.3|23648.3|23641.3|23663.3|23656.3|23638.3|23631.3|469
1603153800000|2020-10-20 00:30:00|23643.3|23636.3|23643.3|23636.3|23653.3|23646.3|23638.3|23631.3|334
1603154100000|2020-10-20 00:35:00|23648.3|23641.3|23638.3|23631.3|23650.8|23643.8|23638.3|23631.3|254
1603154400000|2020-10-20 00:40:00|23643.3|23636.3|23648.3|23641.3|23648.3|23641.3|23638.3|23631.3|197
1603154700000|2020-10-20 00:45:00|23643.3|23636.3|23643.3|23636.3|23653.3|23646.3|23638.3|23631.3|175
1603155000000|2020-10-20 00:50:00|23638.3|23631.3|23648.3|23641.3|23653.3|23646.3|23638.3|23631.3|285
1603155300000|2020-10-20 00:55:00|23643.3|23636.3|23638.3|23631.3|23648.3|23641.3|23633.3|23626.3|220
1603155600000|2020-10-20 01:00:00|23640.8|23633.8|23623.3|23616.3|23643.3|23636.3|23623.3|23616.3|496
1603155900000|2020-10-20 01:05:00|23625.8|23618.8|23623.3|23616.3|23628.3|23621.3|23613.3|23606.3|369
1603156200000|2020-10-20 01:10:00|23620.8|23613.8|23618.3|23611.3|23620.8|23613.8|23608.3|23601.3|259
1603156500000|2020-10-20 01:15:00|23613.3|23606.3|23638.3|23631.3|23638.3|23631.3|23608.3|23601.3|594
1603156800000|2020-10-20 01:20:00|23633.3|23626.3|23643.3|23636.3|23648.3|23641.3|23633.3|23626.3|220
1603157100000|2020-10-20 01:25:00|23648.3|23641.3|23608.3|23601.3|23648.3|23641.3|23605.8|23598.8|565
1603157400000|2020-10-20 01:30:00|23603.3|23596.3|23588.3|23581.3|23608.3|23601.3|23578.3|23571.3|1074
1603157700000|2020-10-20 01:35:00|23590.8|23583.8|23573.3|23566.3|23593.3|23586.3|23573.3|23566.3|514
1603158000000|2020-10-20 01:40:00|23578.3|23571.3|23588.3|23581.3|23588.3|23581.3|23573.3|23566.3|565
1603158300000|2020-10-20 01:45:00|23593.3|23586.3|23583.3|23576.3|23593.3|23586.3|23583.3|23576.3|302
1603158600000|2020-10-20 01:50:00|23585.8|23578.8|23588.3|23581.3|23588.3|23581.3|23573.3|23566.3|385
1603158900000|2020-10-20 01:55:00|23583.3|23576.3|23583.3|23576.3|23588.3|23581.3|23573.3|23566.3|354
1603159200000|2020-10-20 02:00:00|23580.8|23573.8|23583.3|23576.3|23588.3|23581.3|23573.3|23566.3|279
1603159500000|2020-10-20 02:05:00|23580.8|23573.8|23593.3|23586.3|23598.3|23591.3|23578.3|23571.3|242
1603159800000|2020-10-20 02:10:00|23588.3|23581.3|23593.3|23586.3|23598.3|23591.3|23588.3|23581.3|201
1603160100000|2020-10-20 02:15:00|23588.3|23581.3|23593.3|23586.3|23593.3|23586.3|23588.3|23581.3|95
1603160400000|2020-10-20 02:20:00|23590.8|23583.8|23588.3|23581.3|23593.3|23586.3|23583.3|23576.3|225
1603160700000|2020-10-20 02:25:00|23585.8|23578.8|23578.3|23571.3|23588.3|23581.3|23573.3|23566.3|185
1603161000000|2020-10-20 02:30:00|23575.8|23568.8|23558.3|23551.3|23575.8|23568.8|23543.3|23536.3|548
1603161300000|2020-10-20 02:35:00|23553.3|23546.3|23558.3|23551.3|23558.3|23551.3|23553.3|23546.3|78
1603161600000|2020-10-20 02:40:00|23563.3|23556.3|23553.3|23546.3|23563.3|23556.3|23548.3|23541.3|236
1603161900000|2020-10-20 02:45:00|23550.8|23543.8|23545.8|23538.8|23553.3|23546.3|23538.3|23531.3|428
1603162200000|2020-10-20 02:50:00|23548.3|23541.3|23533.3|23526.3|23548.3|23541.3|23528.3|23521.3|424
1603162500000|2020-10-20 02:55:00|23538.3|23531.3|23538.3|23531.3|23548.3|23541.3|23538.3|23531.3|197
1603162800000|2020-10-20 03:00:00|23535.8|23528.8|23543.3|23536.3|23545.8|23538.8|23533.3|23526.3|222
1603163100000|2020-10-20 03:05:00|23540.8|23533.8|23543.3|23536.3|23543.3|23536.3|23538.3|23531.3|37
1603163400000|2020-10-20 03:10:00|23540.8|23533.8|23543.3|23536.3|23543.3|23536.3|23538.3|23531.3|70
1603163700000|2020-10-20 03:15:00|||||||||14
1603164000000|2020-10-20 03:20:00|23548.3|23541.3|23543.3|23536.3|23553.3|23546.3|23538.3|23531.3|309
1603164300000|2020-10-20 03:25:00|23545.8|23538.8|23533.3|23526.3|23548.3|23541.3|23523.3|23516.3|645
1603164600000|2020-10-20 03:30:00|23530.8|23523.8|23558.3|23551.3|23563.3|23556.3|23528.3|23521.3|521
1603164900000|2020-10-20 03:35:00|23560.8|23553.8|23568.3|23561.3|23573.3|23566.3|23558.3|23551.3|292
1603165200000|2020-10-20 03:40:00|23573.3|23566.3|23563.3|23556.3|23573.3|23566.3|23560.8|23553.8|128
1603165500000|2020-10-20 03:45:00|23558.3|23551.3|23563.3|23556.3|23568.3|23561.3|23558.3|23551.3|93
1603165800000|2020-10-20 03:50:00|23560.8|23553.8|23553.3|23546.3|23560.8|23553.8|23548.3|23541.3|258
1603166100000|2020-10-20 03:55:00|23550.8|23543.8|23543.3|23536.3|23550.8|23543.8|23540.8|23533.8|145
1603166400000|2020-10-20 04:00:00|23538.3|23531.3|23533.3|23526.3|23538.3|23531.3|23530.8|23523.8|237
1603166700000|2020-10-20 04:05:00|23528.3|23521.3|23533.3|23526.3|23538.3|23531.3|23528.3|23521.3|265
1603167000000|2020-10-20 04:10:00|23535.8|23528.8|23538.3|23531.3|23538.3|23531.3|23528.3|23521.3|368
1603167300000|2020-10-20 04:15:00|23535.8|23528.8|23533.3|23526.3|23538.3|23531.3|23533.3|23526.3|123
1603167600000|2020-10-20 04:20:00|23538.3|23531.3|23543.3|23536.3|23543.3|23536.3|23533.3|23526.3|252
1603167900000|2020-10-20 04:25:00|23545.8|23538.8|23543.3|23536.3|23548.3|23541.3|23543.3|23536.3|137
1603168200000|2020-10-20 04:30:00|23538.3|23531.3|23533.3|23526.3|23543.3|23536.3|23528.3|23521.3|236
1603168500000|2020-10-20 04:35:00|23528.3|23521.3|23538.3|23531.3|23538.3|23531.3|23528.3|23521.3|157
1603168800000|2020-10-20 04:40:00|23533.3|23526.3|23533.3|23526.3|23538.3|23531.3|23533.3|23526.3|80
1603169100000|2020-10-20 04:45:00|23535.8|23528.8|23528.3|23521.3|23538.3|23531.3|23528.3|23521.3|107
1603169400000|2020-10-20 04:50:00|23533.3|23526.3|23528.3|23521.3|23533.3|23526.3|23528.3|23521.3|63
1603169700000|2020-10-20 04:55:00|23523.3|23516.3|23528.3|23521.3|23528.3|23521.3|23518.3|23511.3|330
1603170000000|2020-10-20 05:00:00|23523.3|23516.3|23533.3|23526.3|23533.3|23526.3|23520.8|23513.8|491
1603170300000|2020-10-20 05:05:00|23538.3|23531.3|23533.3|23526.3|23538.3|23531.3|23528.3|23521.3|296
1603170600000|2020-10-20 05:10:00|23530.8|23523.8|23538.3|23531.3|23538.3|23531.3|23530.8|23523.8|695
1603170900000|2020-10-20 05:15:00|23535.8|23528.8|23528.3|23521.3|23538.3|23531.3|23528.3|23521.3|268
1603171200000|2020-10-20 05:20:00|23533.3|23526.3|23533.3|23526.3|23533.3|23526.3|23530.8|23523.8|216
1603171500000|2020-10-20 05:25:00|23530.8|23523.8|23523.3|23516.3|23533.3|23526.3|23523.3|23516.3|487
1603171800000|2020-10-20 05:30:00|23520.8|23513.8|23523.3|23516.3|23523.3|23516.3|23508.3|23501.3|1061
1603172100000|2020-10-20 05:35:00|23518.3|23511.3|23523.3|23516.3|23525.8|23518.8|23518.3|23511.3|222
1603172400000|2020-10-20 05:40:00|23528.3|23521.3|23543.3|23536.3|23553.3|23546.3|23528.3|23521.3|705
1603172700000|2020-10-20 05:45:00|23548.3|23541.3|23548.3|23541.3|23548.3|23541.3|23538.3|23531.3|631
1603173000000|2020-10-20 05:50:00|23550.8|23543.8|23563.3|23556.3|23568.3|23561.3|23548.3|23541.3|652
1603173300000|2020-10-20 05:55:00|23560.8|23553.8|23553.3|23546.3|23568.3|23561.3|23553.3|23546.3|1423
1603173600000|2020-10-20 06:00:00|23548.3|23541.3|23538.3|23531.3|23558.3|23551.3|23538.3|23531.3|2261
1603173900000|2020-10-20 06:05:00|23543.3|23536.3|23553.3|23546.3|23553.3|23546.3|23528.3|23521.3|1907
1603174200000|2020-10-20 06:10:00|23548.3|23541.3|23538.3|23531.3|23553.3|23546.3|23538.3|23531.3|368
1603174500000|2020-10-20 06:15:00|23533.3|23526.3|23538.3|23531.3|23553.3|23546.3|23533.3|23526.3|589
1603174800000|2020-10-20 06:20:00|23533.3|23526.3|23548.3|23541.3|23548.3|23541.3|23533.3|23526.3|168
1603175100000|2020-10-20 06:25:00|23553.3|23546.3|23548.3|23541.3|23558.3|23551.3|23543.3|23536.3|66
1603175400000|2020-10-20 06:30:00|23553.3|23546.3|23568.3|23561.3|23568.3|23561.3|23553.3|23546.3|31
1603175700000|2020-10-20 06:35:00|23563.3|23556.3|23548.3|23541.3|23563.3|23556.3|23543.3|23536.3|106
1603176000000|2020-10-20 06:40:00|23543.3|23536.3|23558.3|23551.3|23563.3|23556.3|23543.3|23536.3|29
1603176300000|2020-10-20 06:45:00|23553.3|23546.3|23553.3|23546.3|23558.3|23551.3|23548.3|23541.3|30
1603176600000|2020-10-20 06:50:00|23543.3|23536.3|23553.3|23546.3|23553.3|23546.3|23540.8|23533.8|114
1603176900000|2020-10-20 06:55:00|23548.3|23541.3|23550.8|23543.8|23555.8|23548.8|23538.3|23531.3|66
1603177200000|2020-10-20 07:00:00|23553.3|23546.3|23548.3|23541.3|23573.3|23566.3|23548.3|23541.3|200
1603177500000|2020-10-20 07:05:00|23543.3|23536.3|23573.3|23566.3|23583.3|23576.3|23543.3|23536.3|92
1603177800000|2020-10-20 07:10:00|23570.8|23563.8|23558.3|23551.3|23570.8|23563.8|23553.3|23546.3|71
1603178100000|2020-10-20 07:15:00|23563.3|23556.3|23558.3|23551.3|23565.8|23558.8|23543.3|23536.3|57
1603178400000|2020-10-20 07:20:00|23555.8|23548.8|23543.3|23536.3|23558.3|23551.3|23543.3|23536.3|104
1603178700000|2020-10-20 07:25:00|23545.8|23538.8|23543.3|23536.3|23548.3|23541.3|23533.3|23526.3|132
1603179000000|2020-10-20 07:30:00|23548.3|23541.3|23543.3|23536.3|23558.3|23551.3|23538.3|23531.3|326
1603179300000|2020-10-20 07:35:00|23538.3|23531.3|23553.3|23546.3|23558.3|23551.3|23533.3|23526.3|213
1603179600000|2020-10-20 07:40:00|23555.8|23548.8|23573.3|23566.3|23573.3|23566.3|23553.3|23546.3|109
1603179900000|2020-10-20 07:45:00|23568.3|23561.3|23580.8|23573.8|23583.3|23576.3|23568.3|23561.3|132
1603180200000|2020-10-20 07:50:00|23578.3|23571.3|23583.3|23576.3|23588.3|23581.3|23578.3|23571.3|176
1603180500000|2020-10-20 07:55:00|23578.3|23571.3|23583.3|23576.3|23588.3|23581.3|23578.3|23571.3|316
1603180800000|2020-10-20 08:00:00|23585.8|23578.8|23598.3|23591.3|23598.3|23591.3|23583.3|23576.3|183
1603181100000|2020-10-20 08:05:00|23593.3|23586.3|23583.3|23576.3|23598.3|23591.3|23583.3|23576.3|101
1603181400000|2020-10-20 08:10:00|23578.3|23571.3|23578.3|23571.3|23588.3|23581.3|23578.3|23571.3|120
1603181700000|2020-10-20 08:15:00|23583.3|23576.3|23588.3|23581.3|23588.3|23581.3|23578.3|23571.3|31
1603182000000|2020-10-20 08:20:00|23585.8|23578.8|23603.3|23596.3|23603.3|23596.3|23585.8|23578.8|111
1603182300000|2020-10-20 08:25:00|23600.8|23593.8|23595.8|23588.8|23603.3|23596.3|23588.3|23581.3|42
1603182600000|2020-10-20 08:30:00|23593.3|23586.3|23593.3|23586.3|23598.3|23591.3|23593.3|23586.3|40
1603182900000|2020-10-20 08:35:00|23598.3|23591.3|23588.3|23581.3|23603.3|23596.3|23588.3|23581.3|69
1603183200000|2020-10-20 08:40:00|23593.3|23586.3|23583.3|23576.3|23593.3|23586.3|23583.3|23576.3|44
1603183500000|2020-10-20 08:45:00|23585.8|23578.8|23583.3|23576.3|23590.8|23583.8|23583.3|23576.3|47
1603183800000|2020-10-20 08:50:00|23578.3|23571.3|23580.8|23573.8|23588.3|23581.3|23578.3|23571.3|77
1603184100000|2020-10-20 08:55:00|23583.3|23576.3|23583.3|23576.3|23588.3|23581.3|23578.3|23571.3|65
1603184400000|2020-10-20 09:00:00|23588.3|23581.3|23590.8|23583.8|23593.3|23586.3|23583.3|23576.3|66
1603184700000|2020-10-20 09:05:00|23588.3|23581.3|23593.3|23586.3|23598.3|23591.3|23588.3|23581.3|65
1603185000000|2020-10-20 09:10:00|23595.8|23588.8|23583.3|23576.3|23598.3|23591.3|23578.3|23571.3|26
1603185300000|2020-10-20 09:15:00|23588.3|23581.3|23583.3|23576.3|23588.3|23581.3|23583.3|23576.3|37
1603185600000|2020-10-20 09:20:00|23585.8|23578.8|23583.3|23576.3|23588.3|23581.3|23583.3|23576.3|14
1603185900000|2020-10-20 09:25:00|23585.8|23578.8|23583.3|23576.3|23588.3|23581.3|23578.3|23571.3|31
1603186200000|2020-10-20 09:30:00|23585.8|23578.8|23588.3|23581.3|23588.3|23581.3|23583.3|23576.3|47
1603186500000|2020-10-20 09:35:00|23583.3|23576.3|23583.3|23576.3|23583.3|23576.3|23583.3|23576.3|12
1603186800000|2020-10-20 09:40:00|23588.3|23581.3|23583.3|23576.3|23588.3|23581.3|23583.3|23576.3|52
1603187100000|2020-10-20 09:45:00|23585.8|23578.8|23583.3|23576.3|23588.3|23581.3|23583.3|23576.3|40
1603187400000|2020-10-20 09:50:00|23588.3|23581.3|23588.3|23581.3|23588.3|23581.3|23583.3|23576.3|40
1603187700000|2020-10-20 09:55:00|23583.3|23576.3|23583.3|23576.3|23583.3|23576.3|23583.3|23576.3|3
1603188000000|2020-10-20 10:00:00|23588.3|23581.3|23573.3|23566.3|23588.3|23581.3|23573.3|23566.3|58
1603188300000|2020-10-20 10:05:00|23578.3|23571.3|23583.3|23576.3|23583.3|23576.3|23578.3|23571.3|36
1603188600000|2020-10-20 10:10:00|23580.8|23573.8|23573.3|23566.3|23583.3|23576.3|23573.3|23566.3|29
1603188900000|2020-10-20 10:15:00|23575.8|23568.8|23573.3|23566.3|23578.3|23571.3|23573.3|23566.3|34
1603189200000|2020-10-20 10:20:00|23578.3|23571.3|23583.3|23576.3|23583.3|23576.3|23573.3|23566.3|31
1603189500000|2020-10-20 10:25:00|23588.3|23581.3|23598.3|23591.3|23598.3|23591.3|23583.3|23576.3|83
1603189800000|2020-10-20 10:30:00|23603.3|23596.3|23598.3|23591.3|23603.3|23596.3|23593.3|23586.3|152
1603190100000|2020-10-20 10:35:00|23593.3|23586.3|23598.3|23591.3|23598.3|23591.3|23593.3|23586.3|16
1603190400000|2020-10-20 10:40:00|23593.3|23586.3|23598.3|23591.3|23598.3|23591.3|23593.3|23586.3|8
1603190700000|2020-10-20 10:45:00|23595.8|23588.8|23598.3|23591.3|23598.3|23591.3|23593.3|23586.3|16
1603191000000|2020-10-20 10:50:00|23595.8|23588.8|23598.3|23591.3|23598.3|23591.3|23593.3|23586.3|35
1603191300000|2020-10-20 10:55:00|23603.3|23596.3|23603.3|23596.3|23603.3|23596.3|23600.8|23593.8|21
1603191600000|2020-10-20 11:00:00|23598.3|23591.3|23598.3|23591.3|23603.3|23596.3|23598.3|23591.3|64
1603191900000|2020-10-20 11:05:00|23600.8|23593.8|23603.3|23596.3|23603.3|23596.3|23598.3|23591.3|38
1603192200000|2020-10-20 11:10:00|23600.8|23593.8|23603.3|23596.3|23603.3|23596.3|23600.8|23593.8|8
1603192500000|2020-10-20 11:15:00|23605.8|23598.8|23603.3|23596.3|23608.3|23601.3|23603.3|23596.3|88
1603192800000|2020-10-20 11:20:00|23608.3|23601.3|23603.3|23596.3|23608.3|23601.3|23603.3|23596.3|9
1603193100000|2020-10-20 11:25:00|23598.3|23591.3|23603.3|23596.3|23603.3|23596.3|23598.3|23591.3|15
1603193400000|2020-10-20 11:30:00|23598.3|23591.3|23598.3|23591.3|23603.3|23596.3|23598.3|23591.3|26
1603193700000|2020-10-20 11:35:00|23593.3|23586.3|23593.3|23586.3|23598.3|23591.3|23593.3|23586.3|26
1603194000000|2020-10-20 11:40:00|23595.8|23588.8|23595.8|23588.8|23598.3|23591.3|23593.3|23586.3|55
1603194300000|2020-10-20 11:45:00|23593.3|23586.3|23593.3|23586.3|23598.3|23591.3|23593.3|23586.3|21
1603194600000|2020-10-20 11:50:00|23595.8|23588.8|23593.3|23586.3|23598.3|23591.3|23593.3|23586.3|5
1603194900000|2020-10-20 11:55:00|23595.8|23588.8|23598.3|23591.3|23598.3|23591.3|23595.8|23588.8|13
1603195200000|2020-10-20 12:00:00|23603.3|23596.3|23593.3|23586.3|23603.3|23596.3|23588.3|23581.3|68
1603195500000|2020-10-20 12:05:00|23598.3|23591.3|23593.3|23586.3|23598.3|23591.3|23593.3|23586.3|15
1603195800000|2020-10-20 12:10:00|23590.8|23583.8|23583.3|23576.3|23593.3|23586.3|23578.3|23571.3|73
1603196100000|2020-10-20 12:15:00|23580.8|23573.8|23568.3|23561.3|23583.3|23576.3|23568.3|23561.3|218
1603196400000|2020-10-20 12:20:00|23565.8|23558.8|23548.3|23541.3|23568.3|23561.3|23548.3|23541.3|424
1603196700000|2020-10-20 12:25:00|23550.8|23543.8|23568.3|23561.3|23568.3|23561.3|23543.3|23536.3|241
1603197000000|2020-10-20 12:30:00|23573.3|23566.3|23563.3|23556.3|23573.3|23566.3|23563.3|23556.3|35
1603197300000|2020-10-20 12:35:00|23560.8|23553.8|23573.3|23566.3|23573.3|23566.3|23560.8|23553.8|79
1603197600000|2020-10-20 12:40:00|||||||||2
1603197900000|2020-10-20 12:45:00|23575.8|23568.8|23578.3|23571.3|23583.3|23576.3|23573.3|23566.3|70
1603198200000|2020-10-20 12:50:00|23580.8|23573.8|23583.3|23576.3|23583.3|23576.3|23578.3|23571.3|42
1603198500000|2020-10-20 12:55:00|23585.8|23578.8|23578.3|23571.3|23585.8|23578.8|23578.3|23571.3|100
1603198800000|2020-10-20 13:00:00|23573.3|23566.3|23583.3|23576.3|23583.3|23576.3|23573.3|23566.3|26
1603199100000|2020-10-20 13:05:00|23580.8|23573.8|23588.3|23581.3|23588.3|23581.3|23578.3|23571.3|46
1603199400000|2020-10-20 13:10:00|23585.8|23578.8|23583.3|23576.3|23588.3|23581.3|23583.3|23576.3|25
1603199700000|2020-10-20 13:15:00|23585.8|23578.8|23588.3|23581.3|23593.3|23586.3|23583.3|23576.3|260
1603200000000|2020-10-20 13:20:00|23593.3|23586.3|23593.3|23586.3|23598.3|23591.3|23588.3|23581.3|319
1603200300000|2020-10-20 13:25:00|23598.3|23591.3|23593.3|23586.3|23598.3|23591.3|23588.3|23581.3|102
1603200600000|2020-10-20 13:30:00|23590.8|23583.8|23588.3|23581.3|23603.3|23596.3|23583.3|23576.3|338
1603200900000|2020-10-20 13:35:00|23590.8|23583.8|23588.3|23581.3|23598.3|23591.3|23573.3|23566.3|294
1603201200000|2020-10-20 13:40:00|23585.8|23578.8|23608.3|23601.3|23608.3|23601.3|23583.3|23576.3|276
1603201500000|2020-10-20 13:45:00|23610.8|23603.8|23608.3|23601.3|23613.3|23606.3|23603.3|23596.3|291
1603201800000|2020-10-20 13:50:00|23605.8|23598.8|23613.3|23606.3|23618.3|23611.3|23603.3|23596.3|445
1603202100000|2020-10-20 13:55:00|23610.8|23603.8|23623.3|23616.3|23623.3|23616.3|23603.3|23596.3|237
1603202400000|2020-10-20 14:00:00|23618.3|23611.3|23613.3|23606.3|23623.3|23616.3|23613.3|23606.3|124
1603202700000|2020-10-20 14:05:00|23618.3|23611.3|23608.3|23601.3|23618.3|23611.3|23608.3|23601.3|139
1603203000000|2020-10-20 14:10:00|23613.3|23606.3|23608.3|23601.3|23618.3|23611.3|23608.3|23601.3|157
1603203300000|2020-10-20 14:15:00|23603.3|23596.3|23598.3|23591.3|23610.8|23603.8|23593.3|23586.3|300
1603203600000|2020-10-20 14:20:00|23593.3|23586.3|23598.3|23591.3|23600.8|23593.8|23593.3|23586.3|93
1603203900000|2020-10-20 14:25:00|23603.3|23596.3|23603.3|23596.3|23603.3|23596.3|23593.3|23586.3|69
1603204200000|2020-10-20 14:30:00|23605.8|23598.8|23608.3|23601.3|23613.3|23606.3|23603.3|23596.3|97
1603204500000|2020-10-20 14:35:00|23605.8|23598.8|23603.3|23596.3|23608.3|23601.3|23603.3|23596.3|92
1603204800000|2020-10-20 14:40:00|23608.3|23601.3|23605.8|23598.8|23613.3|23606.3|23598.3|23591.3|92
1603205100000|2020-10-20 14:45:00|23603.3|23596.3|23603.3|23596.3|23613.3|23606.3|23593.3|23586.3|115
1603205400000|2020-10-20 14:50:00|23608.3|23601.3|23608.3|23601.3|23613.3|23606.3|23603.3|23596.3|149
1603205700000|2020-10-20 14:55:00|23605.8|23598.8|23588.3|23581.3|23608.3|23601.3|23588.3|23581.3|94
1603206000000|2020-10-20 15:00:00|23583.3|23576.3|23573.3|23566.3|23593.3|23586.3|23568.3|23561.3|280
1603206300000|2020-10-20 15:05:00|23568.3|23561.3|23583.3|23576.3|23588.3|23581.3|23568.3|23561.3|246
1603206600000|2020-10-20 15:10:00|23585.8|23578.8|23583.3|23576.3|23593.3|23586.3|23578.3|23571.3|72
1603206900000|2020-10-20 15:15:00|23578.3|23571.3|23583.3|23576.3|23593.3|23586.3|23578.3|23571.3|83
1603207200000|2020-10-20 15:20:00|23578.3|23571.3|23583.3|23576.3|23593.3|23586.3|23578.3|23571.3|159
1603207500000|2020-10-20 15:25:00|23588.3|23581.3|23583.3|23576.3|23588.3|23581.3|23583.3|23576.3|129
1603207800000|2020-10-20 15:30:00|23578.3|23571.3|23568.3|23561.3|23583.3|23576.3|23568.3|23561.3|235
1603208100000|2020-10-20 15:35:00|23573.3|23566.3|23568.3|23561.3|23573.3|23566.3|23563.3|23556.3|293
1603208400000|2020-10-20 15:40:00|23573.3|23566.3|23573.3|23566.3|23573.3|23566.3|23563.3|23556.3|117
1603208700000|2020-10-20 15:45:00|23578.3|23571.3|23583.3|23576.3|23588.3|23581.3|23573.3|23566.3|133
1603209000000|2020-10-20 15:50:00|23588.3|23581.3|23588.3|23581.3|23593.3|23586.3|23583.3|23576.3|94
1603209300000|2020-10-20 15:55:00|23593.3|23586.3|23593.3|23586.3|23595.8|23588.8|23588.3|23581.3|56
1603209600000|2020-10-20 16:00:00|23595.8|23588.8|23598.3|23591.3|23603.3|23596.3|23593.3|23586.3|36
1603209900000|2020-10-20 16:05:00|23600.8|23593.8|23593.3|23586.3|23600.8|23593.8|23593.3|23586.3|60
1603210200000|2020-10-20 16:10:00|23598.3|23591.3|23598.3|23591.3|23598.3|23591.3|23598.3|23591.3|23
1603210500000|2020-10-20 16:15:00|23603.3|23596.3|23603.3|23596.3|23608.3|23601.3|23603.3|23596.3|106
1603210800000|2020-10-20 16:20:00|23598.3|23591.3|23603.3|23596.3|23603.3|23596.3|23598.3|23591.3|46
1603211100000|2020-10-20 16:25:00|23600.8|23593.8|23598.3|23591.3|23603.3|23596.3|23598.3|23591.3|113
1603211400000|2020-10-20 16:30:00|23603.3|23596.3|23633.3|23626.3|23638.3|23631.3|23598.3|23591.3|403
1603211700000|2020-10-20 16:35:00|23638.3|23631.3|23623.3|23616.3|23643.3|23636.3|23618.3|23611.3|307
1603212000000|2020-10-20 16:40:00|23625.8|23618.8|23628.3|23621.3|23633.3|23626.3|23623.3|23616.3|171
1603212300000|2020-10-20 16:45:00|23633.3|23626.3|23618.3|23611.3|23633.3|23626.3|23618.3|23611.3|60
1603212600000|2020-10-20 16:50:00|23623.3|23616.3|23613.3|23606.3|23623.3|23616.3|23613.3|23606.3|35
1603212900000|2020-10-20 16:55:00|23608.3|23601.3|23618.3|23611.3|23618.3|23611.3|23608.3|23601.3|34
1603213200000|2020-10-20 17:00:00|23623.3|23616.3|23628.3|23621.3|23628.3|23621.3|23623.3|23616.3|83
1603213500000|2020-10-20 17:05:00|23623.3|23616.3|23628.3|23621.3|23633.3|23626.3|23623.3|23616.3|85
1603213800000|2020-10-20 17:10:00|23630.8|23623.8|23638.3|23631.3|23638.3|23631.3|23628.3|23621.3|71
1603214100000|2020-10-20 17:15:00|23640.8|23633.8|23633.3|23626.3|23643.3|23636.3|23633.3|23626.3|74
1603214400000|2020-10-20 17:20:00|23635.8|23628.8|23640.8|23633.8|23643.3|23636.3|23633.3|23626.3|84
1603214700000|2020-10-20 17:25:00|23638.3|23631.3|23638.3|23631.3|23643.3|23636.3|23638.3|23631.3|49
1603215000000|2020-10-20 17:30:00|23640.8|23633.8|23638.3|23631.3|23643.3|23636.3|23638.3|23631.3|66
1603215300000|2020-10-20 17:35:00|23643.3|23636.3|23643.3|23636.3|23648.3|23641.3|23638.3|23631.3|129
1603215600000|2020-10-20 17:40:00|23648.3|23641.3|23638.3|23631.3|23648.3|23641.3|23638.3|23631.3|46
1603215900000|2020-10-20 17:45:00|23635.8|23628.8|23633.3|23626.3|23638.3|23631.3|23633.3|23626.3|60
1603216200000|2020-10-20 17:50:00|23630.8|23623.8|23623.3|23616.3|23633.3|23626.3|23623.3|23616.3|51
1603216500000|2020-10-20 17:55:00|23628.3|23621.3|23618.3|23611.3|23628.3|23621.3|23608.3|23601.3|89
1603216800000|2020-10-20 18:00:00|23620.8|23613.8|23618.3|23611.3|23623.3|23616.3|23618.3|23611.3|55
1603217100000|2020-10-20 18:05:00|23613.3|23606.3|23618.3|23611.3|23618.3|23611.3|23608.3|23601.3|123
1603217400000|2020-10-20 18:10:00|23615.8|23608.8|23618.3|23611.3|23623.3|23616.3|23613.3|23606.3|89
1603217700000|2020-10-20 18:15:00|23623.3|23616.3|23623.3|23616.3|23623.3|23616.3|23618.3|23611.3|39
1603218000000|2020-10-20 18:20:00|23618.3|23611.3|23613.3|23606.3|23618.3|23611.3|23608.3|23601.3|104
1603218300000|2020-10-20 18:25:00|23615.8|23608.8|23608.3|23601.3|23618.3|23611.3|23608.3|23601.3|122
1603218600000|2020-10-20 18:30:00|23610.8|23603.8|23613.3|23606.3|23613.3|23606.3|23608.3|23601.3|39
1603218900000|2020-10-20 18:35:00|23608.3|23601.3|23613.3|23606.3|23613.3|23606.3|23608.3|23601.3|40
1603219200000|2020-10-20 18:40:00|23608.3|23601.3|23613.3|23606.3|23623.3|23616.3|23608.3|23601.3|58
1603219500000|2020-10-20 18:45:00|23608.3|23601.3|23608.3|23601.3|23613.3|23606.3|23603.3|23596.3|116
1603219800000|2020-10-20 18:50:00|23605.8|23598.8|23608.3|23601.3|23608.3|23601.3|23603.3|23596.3|74
1603220100000|2020-10-20 18:55:00|23605.8|23598.8|23608.3|23601.3|23608.3|23601.3|23603.3|23596.3|56
1603220400000|2020-10-20 19:00:00|23613.3|23606.3|23618.3|23611.3|23618.3|23611.3|23608.3|23601.3|95
1603220700000|2020-10-20 19:05:00|23613.3|23606.3|23583.3|23576.3|23613.3|23606.3|23580.8|23573.8|164
1603221000000|2020-10-20 19:10:00|23578.3|23571.3|23578.3|23571.3|23583.3|23576.3|23563.3|23556.3|468
1603221300000|2020-10-20 19:15:00|23573.3|23566.3|23578.3|23571.3|23583.3|23576.3|23558.3|23551.3|396
1603221600000|2020-10-20 19:20:00|23583.3|23576.3|23588.3|23581.3|23593.3|23586.3|23573.3|23566.3|102
1603221900000|2020-10-20 19:25:00|23583.3|23576.3|23598.3|23591.3|23603.3|23596.3|23583.3|23576.3|248
1603222200000|2020-10-20 19:30:00|23595.8|23588.8|23588.3|23581.3|23598.3|23591.3|23583.3|23576.3|105
1603222500000|2020-10-20 19:35:00|23583.3|23576.3|23583.3|23576.3|23585.8|23578.8|23573.3|23566.3|187
1603222800000|2020-10-20 19:40:00|23588.3|23581.3|23608.3|23601.3|23613.3|23606.3|23588.3|23581.3|243
1603223100000|2020-10-20 19:45:00|23603.3|23596.3|23593.3|23586.3|23608.3|23601.3|23593.3|23586.3|153
1603223400000|2020-10-20 19:50:00|23588.3|23581.3|23598.3|23591.3|23603.3|23596.3|23583.3|23576.3|187
1603223700000|2020-10-20 19:55:00|23593.3|23586.3|23578.3|23571.3|23598.3|23591.3|23573.3|23566.3|145
1603224000000|2020-10-20 20:00:00|23575.8|23568.8|23583.3|23576.3|23588.3|23581.3|23573.3|23566.3|209
1603224300000|2020-10-20 20:05:00|23585.8|23578.8|23588.3|23581.3|23588.3|23581.3|23578.3|23571.3|69
1603224600000|2020-10-20 20:10:00|23593.3|23586.3|23593.3|23586.3|23598.3|23591.3|23593.3|23586.3|33
1603224900000|2020-10-20 20:15:00|23597.3|23582.3|23597.3|23582.3|23599.8|23584.8|23597.3|23582.3|3
1603225200000|2020-10-20 20:20:00|23594.8|23579.8|23587.3|23572.3|23594.8|23579.8|23582.3|23567.3|40
1603225500000|2020-10-20 20:25:00|23589.8|23574.8|23594.8|23579.8|23594.8|23579.8|23589.8|23574.8|11
1603225800000|2020-10-20 20:30:00|23592.3|23577.3|23579.8|23564.8|23594.8|23579.8|23572.3|23557.3|66
1603226100000|2020-10-20 20:35:00|23577.3|23562.3|23554.8|23539.8|23577.3|23562.3|23549.8|23534.8|54
1603226400000|2020-10-20 20:40:00|23552.3|23537.3|23557.3|23542.3|23557.3|23542.3|23547.3|23532.3|28
1603226700000|2020-10-20 20:45:00|23559.8|23544.8|23564.8|23549.8|23567.3|23552.3|23557.3|23542.3|49
1603227000000|2020-10-20 20:50:00|23567.3|23552.3|23567.3|23552.3|23567.3|23552.3|23567.3|23552.3|0
1603227300000|2020-10-20 20:55:00|23564.8|23549.8|23572.3|23542.3|23572.3|23549.8|23562.3|23539.7|15
1603227600000|2020-10-20 21:00:00|23572.7|23542.7|23573|23543|23577.2|23547.2|23571.4|23541.4|0
1603227900000|2020-10-20 21:05:00|23578.8|23548.8|23579.2|23549.2|23584|23554|23578.5|23548.5|0
1603228200000|2020-10-20 21:10:00|23579.9|23549.9|23581.5|23551.5|23583.1|23553.1|23579.9|23549.9|0
1603228500000|2020-10-20 21:15:00|23581.2|23551.2|23581.5|23551.5|23582.8|23552.8|23578.1|23548.1|0
1603228800000|2020-10-20 21:20:00|23582.5|23552.5|23585.7|23555.7|23588.4|23558.4|23582.5|23552.5|0
1603229100000|2020-10-20 21:25:00|23585|23555|23584.1|23554.1|23585.5|23555.5|23581.6|23551.6|0
1603229400000|2020-10-20 21:30:00|23584.3|23554.3|23584.5|23554.5|23586.2|23556.2|23583.1|23553.1|0
1603229700000|2020-10-20 21:35:00|23584|23554|23584.1|23554.1|23585|23555|23582.7|23552.7|0
1603230000000|2020-10-20 21:40:00|23583.8|23553.8|23586.8|23556.8|23587.4|23557.4|23583.8|23553.8|0
1603230300000|2020-10-20 21:45:00|23586.7|23556.7|23600|23570|23600.7|23570.7|23586.5|23556.5|0
1603230600000|2020-10-20 21:50:00|23600.9|23570.9|23604.7|23574.7|23606|23576|23600|23570|0
1603230900000|2020-10-20 21:55:00|23606.1|23576.1|23606.4|23576.4|23610.1|23580.1|23606|23576|0
1603231200000|2020-10-20 22:00:00|23630.2|23600.2|23592.3|23577.3|23634|23604|23592.3|23577.3|31
1603231500000|2020-10-20 22:05:00|23594.8|23579.8|23594.8|23579.8|23597.3|23582.3|23592.3|23577.3|0
1603231800000|2020-10-20 22:10:00|23597.3|23582.3|23597.3|23582.3|23599.8|23584.8|23597.3|23582.3|1
1603232100000|2020-10-20 22:15:00|23602.3|23587.3|23594.8|23579.8|23602.3|23587.3|23589.8|23574.8|13
1603232400000|2020-10-20 22:20:00|23597.3|23582.3|23594.8|23579.8|23599.8|23584.8|23592.3|23577.3|5
1603232700000|2020-10-20 22:25:00|23592.3|23577.3|23584.8|23569.8|23594.8|23579.8|23579.8|23564.8|2
1603233000000|2020-10-20 22:30:00|23587.3|23572.3|23589.8|23574.8|23592.3|23577.3|23587.3|23572.3|4
1603233300000|2020-10-20 22:35:00|23592.3|23577.3|23594.8|23579.8|23597.3|23582.3|23592.3|23577.3|0
1603233600000|2020-10-20 22:40:00|23592.3|23577.3|23597.3|23582.3|23597.3|23582.3|23592.3|23577.3|0
1603234200000|2020-10-20 22:50:00|23594.8|23579.8|23579.8|23564.8|23594.8|23579.8|23572.3|23557.3|15
1603234500000|2020-10-20 22:55:00|23582.3|23567.3|23607.3|23592.3|23612.3|23597.3|23582.3|23567.3|33
1603234800000|2020-10-20 23:00:00|23602.3|23587.3|23617.3|23602.3|23622.3|23607.3|23599.8|23584.8|32
1603235100000|2020-10-20 23:05:00|23614.8|23599.8|23622.3|23607.3|23624.8|23609.8|23614.8|23599.8|19
1603235400000|2020-10-20 23:10:00|23619.8|23604.8|23617.3|23602.3|23624.8|23609.8|23617.3|23602.3|20
1603235700000|2020-10-20 23:15:00|23614.8|23599.8|23617.5|23602.5|23622.5|23607.5|23614.8|23599.8|15
1603236000000|2020-10-20 23:20:00|23615|23600|23612.5|23597.5|23615|23600|23607.5|23592.5|6
1603236300000|2020-10-20 23:25:00|23610|23595|23612.5|23597.5|23612.5|23597.5|23607.5|23592.5|17
1603236600000|2020-10-20 23:30:00|23617.5|23602.5|23598.5|23591.5|23622.5|23611.5|23598.5|23591.5|20996
1603236900000|2020-10-20 23:35:00|23596|23589|23588.5|23581.5|23598.5|23591.5|23588.5|23581.5|73
1603237200000|2020-10-20 23:40:00|23593.5|23586.5|23593.5|23586.5|23593.5|23586.5|23583.5|23576.5|117
1603237500000|2020-10-20 23:45:00|23591|23584|23593.5|23586.5|23603.5|23596.5|23591|23584|212
1603237800000|2020-10-20 23:50:00|23591|23584|23598.5|23591.5|23598.5|23591.5|23588.5|23581.5|52
1603238100000|2020-10-20 23:55:00|23593.5|23586.5|23603.5|23596.5|23606|23599|23593.5|23586.5|223
1603238400000|2020-10-21 00:00:00|23606|23599|23613.5|23606.5|23613.5|23606.5|23593.5|23586.5|673
1603238700000|2020-10-21 00:05:00|23618.5|23611.5|23628.5|23621.5|23636|23629|23598.5|23591.5|1021
1603239000000|2020-10-21 00:10:00|23631|23624|23638.5|23631.5|23643.5|23636.5|23623.5|23616.5|1122
1603239300000|2020-10-21 00:15:00|23643.5|23636.5|23673.5|23666.5|23683.5|23676.5|23633.5|23626.5|1949
1603239600000|2020-10-21 00:20:00|23676|23669|23673.5|23666.5|23683.5|23676.5|23673.5|23666.5|846
1603239900000|2020-10-21 00:25:00|23678.5|23671.5|23668.5|23661.5|23678.5|23671.5|23663.5|23656.5|451
1603240200000|2020-10-21 00:30:00|23673.5|23666.5|23663.5|23656.5|23678.5|23671.5|23658.5|23651.5|513
1603240500000|2020-10-21 00:35:00|23668.5|23661.5|23663.5|23656.5|23668.5|23661.5|23658.5|23651.5|350
1603240800000|2020-10-21 00:40:00|23658.5|23651.5|23658.5|23651.5|23663.5|23656.5|23648.5|23641.5|295
1603241100000|2020-10-21 00:45:00|23653.5|23646.5|23633.5|23626.5|23658.5|23651.5|23633.5|23626.5|483
1603241400000|2020-10-21 00:50:00|23638.5|23631.5|23633.5|23626.5|23643.5|23636.5|23633.5|23626.5|288
1603241700000|2020-10-21 00:55:00|23638.5|23631.5|23633.5|23626.5|23643.5|23636.5|23628.5|23621.5|286
1603242000000|2020-10-21 01:00:00|23631|23624|23623.5|23616.5|23643.5|23636.5|23618.5|23611.5|410
1603242300000|2020-10-21 01:05:00|23628.5|23621.5|23613.5|23606.5|23628.5|23621.5|23613.5|23606.5|161
1603242600000|2020-10-21 01:10:00|23616|23609|23623.5|23616.5|23626|23619|23613.5|23606.5|261
1603242900000|2020-10-21 01:15:00|23628.5|23621.5|23628.5|23621.5|23633.5|23626.5|23623.5|23616.5|310
1603243200000|2020-10-21 01:20:00|23631|23624|23613.5|23606.5|23633.5|23626.5|23613.5|23606.5|305
1603243500000|2020-10-21 01:25:00|23616|23609|23623.5|23616.5|23623.5|23616.5|23613.5|23606.5|198
1603243800000|2020-10-21 01:30:00|23628.5|23621.5|23608.5|23601.5|23628.5|23621.5|23598.5|23591.5|592
1603244100000|2020-10-21 01:35:00|23613.5|23606.5|23623.5|23616.5|23623.5|23616.5|23603.5|23596.5|179
1603244400000|2020-10-21 01:40:00|23626|23619|23633.5|23626.5|23643.5|23636.5|23623.5|23616.5|394
1603244700000|2020-10-21 01:45:00|23638.5|23631.5|23648.5|23641.5|23653.5|23646.5|23636|23629|218
1603245000000|2020-10-21 01:50:00|23651|23644|23638.5|23631.5|23653.5|23646.5|23638.5|23631.5|200
1603245300000|2020-10-21 01:55:00|23636|23629|23638.5|23631.5|23643.5|23636.5|23633.5|23626.5|299
1603245600000|2020-10-21 02:00:00|23641|23634|23658.5|23651.5|23663.5|23656.5|23638.5|23631.5|525
1603245900000|2020-10-21 02:05:00|23663.5|23656.5|23663.5|23656.5|23668.5|23661.5|23656|23649|560
1603246200000|2020-10-21 02:10:00|23661|23654|23668.5|23661.5|23668.5|23661.5|23658.5|23651.5|319
1603246500000|2020-10-21 02:15:00|23673.5|23666.5|23653.5|23646.5|23673.5|23666.5|23651|23644|253
1603246800000|2020-10-21 02:20:00|23651|23644|23658.5|23651.5|23663.5|23656.5|23648.5|23641.5|219
1603247100000|2020-10-21 02:25:00|23661|23654|23663.5|23656.5|23668.5|23661.5|23661|23654|199
1603247400000|2020-10-21 02:30:00|23666|23659|23658.5|23651.5|23668.5|23661.5|23656|23649|272
1603247700000|2020-10-21 02:35:00|23656|23649|23653.5|23646.5|23656|23649|23648.5|23641.5|92
1603248000000|2020-10-21 02:40:00|23656|23649|23658.5|23651.5|23668.5|23661.5|23656|23649|154
1603248300000|2020-10-21 02:45:00|23661|23654|23678.5|23671.5|23678.5|23671.5|23658.5|23651.5|341
1603248600000|2020-10-21 02:50:00|23676|23669|23683.5|23676.5|23683.5|23676.5|23673.5|23666.5|220
1603248900000|2020-10-21 02:55:00|23681|23674|23663.5|23656.5|23683.5|23676.5|23663.5|23656.5|125
1603249200000|2020-10-21 03:00:00|23666|23659|23673.5|23666.5|23673.5|23666.5|23663.5|23656.5|92
1603249500000|2020-10-21 03:05:00|23668.5|23661.5|23678.5|23671.5|23683.5|23676.5|23668.5|23661.5|173
1603249800000|2020-10-21 03:10:00|23681|23674|23668.5|23661.5|23681|23674|23668.5|23661.5|171
1603250100000|2020-10-21 03:15:00|23666|23659|23663.5|23656.5|23666|23659|23663.5|23656.5|113
1603250400000|2020-10-21 03:20:00|23658.5|23651.5|23663.5|23656.5|23668.5|23661.5|23658.5|23651.5|215
1603250700000|2020-10-21 03:25:00|23658.5|23651.5|23663.5|23656.5|23668.5|23661.5|23658.5|23651.5|135
1603251000000|2020-10-21 03:30:00|23661|23654|23648.5|23641.5|23668.5|23661.5|23648.5|23641.5|385
1603251300000|2020-10-21 03:35:00|23651|23644|23643.5|23636.5|23653.5|23646.5|23638.5|23631.5|348
1603251600000|2020-10-21 03:40:00|23646|23639|23648.5|23641.5|23653.5|23646.5|23643.5|23636.5|263
1603251900000|2020-10-21 03:45:00|23653.5|23646.5|23663.5|23656.5|23663.5|23656.5|23651|23644|362
1603252200000|2020-10-21 03:50:00|23661|23654|23658.5|23651.5|23663.5|23656.5|23658.5|23651.5|135
1603252500000|2020-10-21 03:55:00|23656|23649|23653.5|23646.5|23656|23649|23648.5|23641.5|180
1603252800000|2020-10-21 04:00:00|23656|23649|23653.5|23646.5|23658.5|23651.5|23653.5|23646.5|275
1603253100000|2020-10-21 04:05:00|23648.5|23641.5|23648.5|23641.5|23648.5|23641.5|23648.5|23641.5|179
1603253400000|2020-10-21 04:10:00|23653.5|23646.5|23648.5|23641.5|23653.5|23646.5|23648.5|23641.5|81
1603253700000|2020-10-21 04:15:00|23651|23644|23648.5|23641.5|23653.5|23646.5|23648.5|23641.5|64
1603254000000|2020-10-21 04:20:00|23643.5|23636.5|23648.5|23641.5|23653.5|23646.5|23643.5|23636.5|365
1603254300000|2020-10-21 04:25:00|23651|23644|23658.5|23651.5|23658.5|23651.5|23648.5|23641.5|157
1603254600000|2020-10-21 04:30:00|23653.5|23646.5|23653.5|23646.5|23658.5|23651.5|23653.5|23646.5|197
1603254900000|2020-10-21 04:35:00|23656|23649|23653.5|23646.5|23663.5|23656.5|23653.5|23646.5|384
1603255200000|2020-10-21 04:40:00|23656|23649|23653.5|23646.5|23658.5|23651.5|23653.5|23646.5|173
1603255500000|2020-10-21 04:45:00|23658.5|23651.5|23653.5|23646.5|23658.5|23651.5|23653.5|23646.5|96
1603255800000|2020-10-21 04:50:00|23651|23644|23653.5|23646.5|23653.5|23646.5|23648.5|23641.5|62
1603256100000|2020-10-21 04:55:00|23658.5|23651.5|23658.5|23651.5|23658.5|23651.5|23653.5|23646.5|69
1603256400000|2020-10-21 05:00:00|23663.5|23656.5|23653.5|23646.5|23663.5|23656.5|23648.5|23641.5|329
1603256700000|2020-10-21 05:05:00|23651|23644|23648.5|23641.5|23658.5|23651.5|23648.5|23641.5|315
1603257000000|2020-10-21 05:10:00|23651|23644|23658.5|23651.5|23658.5|23651.5|23648.5|23641.5|306
1603257300000|2020-10-21 05:15:00|23653.5|23646.5|23653.5|23646.5|23658.5|23651.5|23648.5|23641.5|398
1603257600000|2020-10-21 05:20:00|23648.5|23641.5|23643.5|23636.5|23653.5|23646.5|23638.5|23631.5|628
1603257900000|2020-10-21 05:25:00|23641|23634|23643.5|23636.5|23643.5|23636.5|23638.5|23631.5|360
1603258200000|2020-10-21 05:30:00|23638.5|23631.5|23643.5|23636.5|23648.5|23641.5|23638.5|23631.5|430
1603258500000|2020-10-21 05:35:00|23641|23634|23633.5|23626.5|23641|23634|23633.5|23626.5|315
1603258800000|2020-10-21 05:40:00|23638.5|23631.5|23638.5|23631.5|23638.5|23631.5|23633.5|23626.5|430
1603259100000|2020-10-21 05:45:00|23633.5|23626.5|23633.5|23626.5|23638.5|23631.5|23633.5|23626.5|416
1603259400000|2020-10-21 05:50:00|23628.5|23621.5|23633.5|23626.5|23633.5|23626.5|23628.5|23621.5|397
1603259700000|2020-10-21 05:55:00|23638.5|23631.5|23623.5|23616.5|23638.5|23631.5|23623.5|23616.5|2096
1603260000000|2020-10-21 06:00:00|23628.5|23621.5|23633.5|23626.5|23633.5|23626.5|23623.5|23616.5|2576
1603260300000|2020-10-21 06:05:00|23638.5|23631.5|23633.5|23626.5|23643.5|23636.5|23633.5|23626.5|983
1603260600000|2020-10-21 06:10:00|23638.5|23631.5|23653.5|23646.5|23653.5|23646.5|23638.5|23631.5|510
1603260900000|2020-10-21 06:15:00|23658.5|23651.5|23658.5|23651.5|23658.5|23651.5|23653.5|23646.5|656
1603261200000|2020-10-21 06:20:00|23663.5|23656.5|23653.5|23646.5|23663.5|23656.5|23653.5|23646.5|81
1603261500000|2020-10-21 06:25:00|23651|23644|23643.5|23636.5|23653.5|23646.5|23638.5|23631.5|83
1603261800000|2020-10-21 06:30:00|23641|23634|23648.5|23641.5|23648.5|23641.5|23638.5|23631.5|31
1603262100000|2020-10-21 06:35:00|23646|23639|23648.5|23641.5|23651|23644|23643.5|23636.5|18
1603262400000|2020-10-21 06:40:00|23651|23644|23661|23654|23666|23659|23648.5|23641.5|34
1603262700000|2020-10-21 06:45:00|23658.5|23651.5|23653.5|23646.5|23663.5|23656.5|23653.5|23646.5|38
1603263000000|2020-10-21 06:50:00|23658.5|23651.5|23648.5|23641.5|23658.5|23651.5|23648.5|23641.5|114
1603263300000|2020-10-21 06:55:00|23653.5|23646.5|23648.5|23641.5|23663.5|23656.5|23643.5|23636.5|104
1603263600000|2020-10-21 07:00:00|23643.5|23636.5|23618.5|23611.5|23643.5|23636.5|23618.5|23611.5|217
1603263900000|2020-10-21 07:05:00|23613.5|23606.5|23613.5|23606.5|23623.5|23616.5|23613.5|23606.5|184
1603264200000|2020-10-21 07:10:00|23608.5|23601.5|23588.5|23581.5|23608.5|23601.5|23578.5|23571.5|356
1603264500000|2020-10-21 07:15:00|23591|23584|23588.5|23581.5|23591|23584|23563.5|23556.5|287
1603264800000|2020-10-21 07:20:00|23586|23579|23583.5|23576.5|23588.5|23581.5|23573.5|23566.5|189
1603265100000|2020-10-21 07:25:00|23578.5|23571.5|23593.5|23586.5|23593.5|23586.5|23563.5|23556.5|200
1603265400000|2020-10-21 07:30:00|23596|23589|23603.5|23596.5|23603.5|23596.5|23578.5|23571.5|335
1603265700000|2020-10-21 07:35:00|23608.5|23601.5|23598.5|23591.5|23608.5|23601.5|23588.5|23581.5|79
1603266000000|2020-10-21 07:40:00|23596|23589|23578.5|23571.5|23596|23589|23573.5|23566.5|161
1603266300000|2020-10-21 07:45:00|23576|23569|23563.5|23556.5|23578.5|23571.5|23558.5|23551.5|445
1603266600000|2020-10-21 07:50:00|23568.5|23561.5|23573.5|23566.5|23573.5|23566.5|23558.5|23551.5|135
1603266900000|2020-10-21 07:55:00|23568.5|23561.5|23578.5|23571.5|23578.5|23571.5|23568.5|23561.5|59
1603267200000|2020-10-21 08:00:00|23573.5|23566.5|23568.5|23561.5|23578.5|23571.5|23558.5|23551.5|193
1603267500000|2020-10-21 08:05:00|23563.5|23556.5|23558.5|23551.5|23568.5|23561.5|23553.5|23546.5|251
1603267800000|2020-10-21 08:10:00|23553.5|23546.5|23563.5|23556.5|23573.5|23566.5|23553.5|23546.5|140
1603268100000|2020-10-21 08:15:00|23561|23554|23553.5|23546.5|23563.5|23556.5|23548.5|23541.5|156
1603268400000|2020-10-21 08:20:00|23548.5|23541.5|23523.5|23516.5|23553.5|23546.5|23518.5|23511.5|324
1603268700000|2020-10-21 08:25:00|23521|23514|23533.5|23526.5|23533.5|23526.5|23518.5|23511.5|172
1603269000000|2020-10-21 08:30:00|23531|23524|23538.5|23531.5|23538.5|23531.5|23523.5|23516.5|167
1603269300000|2020-10-21 08:35:00|23536|23529|23548.5|23541.5|23548.5|23541.5|23533.5|23526.5|140
1603269600000|2020-10-21 08:40:00|23543.5|23536.5|23533.5|23526.5|23548.5|23541.5|23533.5|23526.5|138
1603269900000|2020-10-21 08:45:00|23538.5|23531.5|23538.5|23531.5|23538.5|23531.5|23528.5|23521.5|89
1603270200000|2020-10-21 08:50:00|23536|23529|23538.5|23531.5|23538.5|23531.5|23533.5|23526.5|136
1603270500000|2020-10-21 08:55:00|23533.5|23526.5|23528.5|23521.5|23538.5|23531.5|23528.5|23521.5|136
1603270800000|2020-10-21 09:00:00|23523.5|23516.5|23533.5|23526.5|23538.5|23531.5|23518.5|23511.5|234
1603271100000|2020-10-21 09:05:00|23531|23524|23538.5|23531.5|23538.5|23531.5|23528.5|23521.5|76
1603271400000|2020-10-21 09:10:00|23533.5|23526.5|23538.5|23531.5|23543.5|23536.5|23533.5|23526.5|86
1603271700000|2020-10-21 09:15:00|23533.5|23526.5|23553.5|23546.5|23553.5|23546.5|23533.5|23526.5|100
1603272000000|2020-10-21 09:20:00|23548.5|23541.5|23558.5|23551.5|23563.5|23556.5|23548.5|23541.5|101
1603272300000|2020-10-21 09:25:00|23561|23554|23558.5|23551.5|23563.5|23556.5|23558.5|23551.5|73
1603272600000|2020-10-21 09:30:00|23553.5|23546.5|23553.5|23546.5|23558.5|23551.5|23553.5|23546.5|55
1603272900000|2020-10-21 09:35:00|23556|23549|23573.5|23566.5|23573.5|23566.5|23553.5|23546.5|146
1603273200000|2020-10-21 09:40:00|23578.5|23571.5|23578.5|23571.5|23583.5|23576.5|23578.5|23571.5|192
1603273500000|2020-10-21 09:45:00|23573.5|23566.5|23568.5|23561.5|23578.5|23571.5|23568.5|23561.5|48
1603273800000|2020-10-21 09:50:00|23571|23564|23573.5|23566.5|23578.5|23571.5|23568.5|23561.5|138
1603274100000|2020-10-21 09:55:00|23571|23564|23578.5|23571.5|23578.5|23571.5|23568.5|23561.5|70
1603274400000|2020-10-21 10:00:00|23576|23569|23573.5|23566.5|23578.5|23571.5|23568.5|23561.5|69
1603274700000|2020-10-21 10:05:00|23571|23564|23563.5|23556.5|23573.5|23566.5|23563.5|23556.5|94
1603275000000|2020-10-21 10:10:00|23568.5|23561.5|23563.5|23556.5|23568.5|23561.5|23563.5|23556.5|31
1603275300000|2020-10-21 10:15:00|23568.5|23561.5|23563.5|23556.5|23568.5|23561.5|23563.5|23556.5|63
1603275600000|2020-10-21 10:20:00|23566|23559|23568.5|23561.5|23573.5|23566.5|23563.5|23556.5|81
1603275900000|2020-10-21 10:25:00|23573.5|23566.5|23568.5|23561.5|23573.5|23566.5|23568.5|23561.5|26
1603276200000|2020-10-21 10:30:00|23571|23564|23568.5|23561.5|23573.5|23566.5|23563.5|23556.5|46
1603276500000|2020-10-21 10:35:00|23566|23559|23573.5|23566.5|23573.5|23566.5|23566|23559|16
1603276800000|2020-10-21 10:40:00|23568.5|23561.5|23563.5|23556.5|23573.5|23566.5|23563.5|23556.5|65
1603277100000|2020-10-21 10:45:00|23568.5|23561.5|23578.5|23571.5|23583.5|23576.5|23568.5|23561.5|85
1603277400000|2020-10-21 10:50:00|23581|23574|23573.5|23566.5|23583.5|23576.5|23573.5|23566.5|46
1603277700000|2020-10-21 10:55:00|23571|23564|23563.5|23556.5|23573.5|23566.5|23563.5|23556.5|64
1603278000000|2020-10-21 11:00:00|23566|23559|23558.5|23551.5|23566|23559|23553.5|23546.5|96
1603278300000|2020-10-21 11:05:00|23553.5|23546.5|23553.5|23546.5|23558.5|23551.5|23548.5|23541.5|43
1603278600000|2020-10-21 11:10:00|23558.5|23551.5|23551|23544|23558.5|23551.5|23548.5|23541.5|75
1603278900000|2020-10-21 11:15:00|23553.5|23546.5|23558.5|23551.5|23558.5|23551.5|23548.5|23541.5|31
1603279200000|2020-10-21 11:20:00|23553.5|23546.5|23548.5|23541.5|23558.5|23551.5|23548.5|23541.5|27
1603279500000|2020-10-21 11:25:00|23543.5|23536.5|23543.5|23536.5|23548.5|23541.5|23533.5|23526.5|163
1603279800000|2020-10-21 11:30:00|23546|23539|23548.5|23541.5|23548.5|23541.5|23538.5|23531.5|43
1603280100000|2020-10-21 11:35:00|23553.5|23546.5|23548.5|23541.5|23553.5|23546.5|23546|23539|32
1603280400000|2020-10-21 11:40:00|23551|23544|23548.5|23541.5|23553.5|23546.5|23548.5|23541.5|51
1603280700000|2020-10-21 11:45:00|23546|23539|23553.5|23546.5|23553.5|23546.5|23546|23539|66
1603281000000|2020-10-21 11:50:00|23548.5|23541.5|23553.5|23546.5|23558.5|23551.5|23548.5|23541.5|79
1603281300000|2020-10-21 11:55:00|23558.5|23551.5|23553.5|23546.5|23558.5|23551.5|23548.5|23541.5|33
1603281600000|2020-10-21 12:00:00|23551|23544|23553.5|23546.5|23553.5|23546.5|23548.5|23541.5|34
1603281900000|2020-10-21 12:05:00|23551|23544|23556|23549|23558.5|23551.5|23543.5|23536.5|64
1603282200000|2020-10-21 12:10:00|23553.5|23546.5|23553.5|23546.5|23558.5|23551.5|23548.5|23541.5|45
1603282500000|2020-10-21 12:15:00|23556|23549|23561|23554|23563.5|23556.5|23553.5|23546.5|137
1603282800000|2020-10-21 12:20:00|23563.5|23556.5|23558.5|23551.5|23563.5|23556.5|23553.5|23546.5|132
1603283100000|2020-10-21 12:25:00|23556|23549|23558.5|23551.5|23561|23554|23553.5|23546.5|30
1603283400000|2020-10-21 12:30:00|23556|23549|23558.5|23551.5|23563.5|23556.5|23556|23549|43
1603283700000|2020-10-21 12:35:00|23561|23554|23568.5|23561.5|23568.5|23561.5|23558.5|23551.5|65
1603284000000|2020-10-21 12:40:00|23566|23559|23563.5|23556.5|23568.5|23561.5|23558.5|23551.5|162
1603284300000|2020-10-21 12:45:00|23561|23554|23558.5|23551.5|23563.5|23556.5|23558.5|23551.5|47
1603284600000|2020-10-21 12:50:00|23563.5|23556.5|23563.5|23556.5|23563.5|23556.5|23558.5|23551.5|22
1603284900000|2020-10-21 12:55:00|23561|23554|23558.5|23551.5|23563.5|23556.5|23556|23549|32
1603285200000|2020-10-21 13:00:00|23556|23549|23558.5|23551.5|23558.5|23551.5|23548.5|23541.5|96
1603285500000|2020-10-21 13:05:00|23556|23549|23558.5|23551.5|23558.5|23551.5|23553.5|23546.5|39
1603285800000|2020-10-21 13:10:00|23563.5|23556.5|23563.5|23556.5|23563.5|23556.5|23558.5|23551.5|53
1603286100000|2020-10-21 13:15:00|23558.5|23551.5|23558.5|23551.5|23563.5|23556.5|23558.5|23551.5|46
1603286400000|2020-10-21 13:20:00|23553.5|23546.5|23553.5|23546.5|23558.5|23551.5|23553.5|23546.5|68
1603286700000|2020-10-21 13:25:00|23548.5|23541.5|23548.5|23541.5|23553.5|23546.5|23548.5|23541.5|101
1603287000000|2020-10-21 13:30:00|23553.5|23546.5|23558.5|23551.5|23563.5|23556.5|23548.5|23541.5|333
1603287300000|2020-10-21 13:35:00|23563.5|23556.5|23566|23559|23568.5|23561.5|23553.5|23546.5|207
1603287600000|2020-10-21 13:40:00|23563.5|23556.5|23573.5|23566.5|23578.5|23571.5|23563.5|23556.5|160
1603287900000|2020-10-21 13:45:00|23576|23569|23578.5|23571.5|23583.5|23576.5|23573.5|23566.5|232
1603288200000|2020-10-21 13:50:00|23583.5|23576.5|23588.5|23581.5|23588.5|23581.5|23573.5|23566.5|196
1603288500000|2020-10-21 13:55:00|23583.5|23576.5|23593.5|23586.5|23603.5|23596.5|23583.5|23576.5|344
1603288800000|2020-10-21 14:00:00|23591|23584|23583.5|23576.5|23593.5|23586.5|23583.5|23576.5|252
1603289100000|2020-10-21 14:05:00|23588.5|23581.5|23588.5|23581.5|23588.5|23581.5|23583.5|23576.5|125
1603289400000|2020-10-21 14:10:00|23583.5|23576.5|23588.5|23581.5|23588.5|23581.5|23583.5|23576.5|99
1603289700000|2020-10-21 14:15:00|23583.5|23576.5|23578.5|23571.5|23583.5|23576.5|23578.5|23571.5|142
1603290000000|2020-10-21 14:20:00|23583.5|23576.5|23578.5|23571.5|23583.5|23576.5|23578.5|23571.5|189
1603290300000|2020-10-21 14:25:00|23573.5|23566.5|23578.5|23571.5|23583.5|23576.5|23573.5|23566.5|143
1603290600000|2020-10-21 14:30:00|23573.5|23566.5|23573.5|23566.5|23578.5|23571.5|23568.5|23561.5|114
1603290900000|2020-10-21 14:35:00|23568.5|23561.5|23573.5|23566.5|23573.5|23566.5|23563.5|23556.5|220
1603291200000|2020-10-21 14:40:00|23568.5|23561.5|23573.5|23566.5|23578.5|23571.5|23568.5|23561.5|309
1603291500000|2020-10-21 14:45:00|23568.5|23561.5|23548.5|23541.5|23573.5|23566.5|23548.5|23541.5|313
1603291800000|2020-10-21 14:50:00|23553.5|23546.5|23548.5|23541.5|23553.5|23546.5|23543.5|23536.5|323
1603292100000|2020-10-21 14:55:00|23551|23544|23548.5|23541.5|23553.5|23546.5|23543.5|23536.5|94
1603292400000|2020-10-21 15:00:00|23543.5|23536.5|23543.5|23536.5|23548.5|23541.5|23543.5|23536.5|208
1603292700000|2020-10-21 15:05:00|23538.5|23531.5|23543.5|23536.5|23543.5|23536.5|23538.5|23531.5|168
1603293000000|2020-10-21 15:10:00|23538.5|23531.5|23533.5|23526.5|23538.5|23531.5|23528.5|23521.5|343
1603293300000|2020-10-21 15:15:00|23531|23524|23538.5|23531.5|23538.5|23531.5|23521|23514|556
1603293600000|2020-10-21 15:20:00|23533.5|23526.5|23538.5|23531.5|23543.5|23536.5|23528.5|23521.5|193
1603293900000|2020-10-21 15:25:00|23541|23534|23543.5|23536.5|23548.5|23541.5|23538.5|23531.5|200
1603294200000|2020-10-21 15:30:00|23548.5|23541.5|23548.5|23541.5|23553.5|23546.5|23543.5|23536.5|193
1603294500000|2020-10-21 15:35:00|23551|23544|23558.5|23551.5|23558.5|23551.5|23548.5|23541.5|99
1603294800000|2020-10-21 15:40:00|23553.5|23546.5|23558.5|23551.5|23558.5|23551.5|23548.5|23541.5|82
1603295100000|2020-10-21 15:45:00|23553.5|23546.5|23558.5|23551.5|23558.5|23551.5|23553.5|23546.5|128
1603295400000|2020-10-21 15:50:00|23553.5|23546.5|23553.5|23546.5|23558.5|23551.5|23543.5|23536.5|261
1603295700000|2020-10-21 15:55:00|23548.5|23541.5|23543.5|23536.5|23553.5|23546.5|23538.5|23531.5|254
1603296000000|2020-10-21 16:00:00|23538.5|23531.5|23548.5|23541.5|23553.5|23546.5|23538.5|23531.5|222
1603296300000|2020-10-21 16:05:00|23543.5|23536.5|23553.5|23546.5|23553.5|23546.5|23538.5|23531.5|77
1603296600000|2020-10-21 16:10:00|23551|23544|23548.5|23541.5|23553.5|23546.5|23538.5|23531.5|373
1603296900000|2020-10-21 16:15:00|23553.5|23546.5|23543.5|23536.5|23558.5|23551.5|23543.5|23536.5|84
1603297200000|2020-10-21 16:20:00|23546|23539|23568.5|23561.5|23583.5|23576.5|23543.5|23536.5|506
1603297500000|2020-10-21 16:25:00|23566|23559|23558.5|23551.5|23573.5|23566.5|23553.5|23546.5|296
1603297800000|2020-10-21 16:30:00|23556|23549|23538.5|23531.5|23558.5|23551.5|23538.5|23531.5|270
1603298100000|2020-10-21 16:35:00|23536|23529|23543.5|23536.5|23546|23539|23533.5|23526.5|97
1603298400000|2020-10-21 16:40:00|23546|23539|23543.5|23536.5|23548.5|23541.5|23538.5|23531.5|105
1603298700000|2020-10-21 16:45:00|23548.5|23541.5|23533.5|23526.5|23548.5|23541.5|23528.5|23521.5|232
1603299000000|2020-10-21 16:50:00|23531|23524|23533.5|23526.5|23538.5|23531.5|23531|23524|44
1603299300000|2020-10-21 16:55:00|23536|23529|23538.5|23531.5|23543.5|23536.5|23533.5|23526.5|183
1603299600000|2020-10-21 17:00:00|23536|23529|23553.5|23546.5|23553.5|23546.5|23536|23529|79
1603299900000|2020-10-21 17:05:00|23551|23544|23548.5|23541.5|23553.5|23546.5|23546|23539|107
1603300200000|2020-10-21 17:10:00|23553.5|23546.5|23553.5|23546.5|23553.5|23546.5|23548.5|23541.5|55
1603300500000|2020-10-21 17:15:00|23556|23549|23553.5|23546.5|23558.5|23551.5|23553.5|23546.5|70
1603300800000|2020-10-21 17:20:00|23548.5|23541.5|23553.5|23546.5|23558.5|23551.5|23548.5|23541.5|29
1603301100000|2020-10-21 17:25:00|23558.5|23551.5|23558.5|23551.5|23563.5|23556.5|23553.5|23546.5|123
1603301400000|2020-10-21 17:30:00|23563.5|23556.5|23563.5|23556.5|23563.5|23556.5|23558.5|23551.5|23
1603301700000|2020-10-21 17:35:00|23558.5|23551.5|23548.5|23541.5|23563.5|23556.5|23548.5|23541.5|75
1603302000000|2020-10-21 17:40:00|23553.5|23546.5|23558.5|23551.5|23558.5|23551.5|23548.5|23541.5|70
1603302300000|2020-10-21 17:45:00|23563.5|23556.5|23563.5|23556.5|23563.5|23556.5|23558.5|23551.5|20
1603302600000|2020-10-21 17:50:00|23568.5|23561.5|23563.5|23556.5|23573.5|23566.5|23563.5|23556.5|128
1603302900000|2020-10-21 17:55:00|23561|23554|23558.5|23551.5|23563.5|23556.5|23556|23549|94
1603303200000|2020-10-21 18:00:00|23561|23554|23558.5|23551.5|23568.5|23561.5|23556|23549|125
1603303500000|2020-10-21 18:05:00|23561|23554|23561|23554|23566|23559|23553.5|23546.5|111
1603303800000|2020-10-21 18:10:00|23558.5|23551.5|23563.5|23556.5|23568.5|23561.5|23558.5|23551.5|61
1603304100000|2020-10-21 18:15:00|23566|23559|23563.5|23556.5|23568.5|23561.5|23563.5|23556.5|49
1603304400000|2020-10-21 18:20:00|23558.5|23551.5|23568.5|23561.5|23568.5|23561.5|23558.5|23551.5|161
1603304700000|2020-10-21 18:25:00|23566|23559|23573.5|23566.5|23578.5|23571.5|23563.5|23556.5|197
1603305000000|2020-10-21 18:30:00|23571|23564|23578.5|23571.5|23583.5|23576.5|23568.5|23561.5|117
1603305300000|2020-10-21 18:35:00|23573.5|23566.5|23573.5|23566.5|23578.5|23571.5|23573.5|23566.5|158
1603305600000|2020-10-21 18:40:00|23578.5|23571.5|23583.5|23576.5|23583.5|23576.5|23573.5|23566.5|298
1603305900000|2020-10-21 18:45:00|23578.5|23571.5|23578.5|23571.5|23583.5|23576.5|23578.5|23571.5|125
1603306200000|2020-10-21 18:50:00|23583.5|23576.5|23578.5|23571.5|23583.5|23576.5|23578.5|23571.5|126
1603306500000|2020-10-21 18:55:00|23583.5|23576.5|23593.5|23586.5|23593.5|23586.5|23578.5|23571.5|85
1603306800000|2020-10-21 19:00:00|23588.5|23581.5|23578.5|23571.5|23593.5|23586.5|23578.5|23571.5|135
1603307100000|2020-10-21 19:05:00|23581|23574|23573.5|23566.5|23583.5|23576.5|23568.5|23561.5|157
1603307400000|2020-10-21 19:10:00|23578.5|23571.5|23578.5|23571.5|23578.5|23571.5|23573.5|23566.5|71
1603307700000|2020-10-21 19:15:00|23576|23569|23573.5|23566.5|23578.5|23571.5|23568.5|23561.5|86
1603308000000|2020-10-21 19:20:00|23578.5|23571.5|23578.5|23571.5|23583.5|23576.5|23573.5|23566.5|72
1603308300000|2020-10-21 19:25:00|23581|23574|23583.5|23576.5|23588.5|23581.5|23578.5|23571.5|59
1603308600000|2020-10-21 19:30:00|23581|23574|23568.5|23561.5|23588.5|23581.5|23563.5|23556.5|236
1603308900000|2020-10-21 19:35:00|23571|23564|23568.5|23561.5|23573.5|23566.5|23563.5|23556.5|190
1603309200000|2020-10-21 19:40:00|23566|23559|23558.5|23551.5|23568.5|23561.5|23558.5|23551.5|106
1603309500000|2020-10-21 19:45:00|23553.5|23546.5|23553.5|23546.5|23558.5|23551.5|23548.5|23541.5|225
1603309800000|2020-10-21 19:50:00|23548.5|23541.5|23553.5|23546.5|23563.5|23556.5|23548.5|23541.5|290
1603310100000|2020-10-21 19:55:00|23558.5|23551.5|23538.5|23531.5|23558.5|23551.5|23538.5|23531.5|547
1603310400000|2020-10-21 20:00:00|23543.5|23536.5|23553.5|23546.5|23553.5|23546.5|23543.5|23536.5|91
1603310700000|2020-10-21 20:05:00|23558.5|23551.5|23558.5|23551.5|23558.5|23551.5|23553.5|23546.5|154
1603311000000|2020-10-21 20:10:00|23556|23549|23556|23549|23558.5|23551.5|23553.5|23546.5|57
1603311300000|2020-10-21 20:15:00|23560|23545|23557.5|23542.5|23562.5|23547.5|23557.5|23542.5|1
1603311600000|2020-10-21 20:20:00|23560|23545|23557.5|23542.5|23560|23545|23557.5|23542.5|28
1603311900000|2020-10-21 20:25:00|||||||||19
1603312200000|2020-10-21 20:30:00|23560|23545|23565|23550|23565|23550|23560|23545|5
1603312500000|2020-10-21 20:35:00|23562.5|23547.5|23562.5|23547.5|23562.5|23547.5|23562.5|23547.5|2
1603312800000|2020-10-21 20:40:00|||||||||3
1603313100000|2020-10-21 20:45:00|23560|23545|23570|23555|23570|23555|23557.5|23542.5|72
1603313400000|2020-10-21 20:50:00|23567.5|23552.5|23567.5|23552.5|23570|23555|23567.5|23552.5|9
1603313700000|2020-10-21 20:55:00|23570|23555|23575.7|23545.7|23578.6|23555|23567.5|23545|31
1603314000000|2020-10-21 21:00:00|23576.1|23546.1|23575|23545|23576.8|23546.8|23574.7|23544.7|0
1603314300000|2020-10-21 21:05:00|23575.9|23545.9|23577.2|23547.2|23577.6|23547.6|23575.1|23545.1|0
1603314600000|2020-10-21 21:10:00|23577.6|23547.6|23579.4|23549.4|23579.4|23549.4|23577.6|23547.6|0
1603314900000|2020-10-21 21:15:00|23578|23548|23577.4|23547.4|23578|23548|23577.2|23547.2|0
1603315200000|2020-10-21 21:20:00|23577.2|23547.2|23577.4|23547.4|23580.9|23550.9|23576.9|23546.9|0
1603315500000|2020-10-21 21:25:00|23577.6|23547.6|23579|23549|23580.2|23550.2|23576.3|23546.3|0
1603315800000|2020-10-21 21:30:00|23578.8|23548.8|23569.2|23539.2|23580.9|23550.9|23564.8|23534.8|0
1603316100000|2020-10-21 21:35:00|23569.4|23539.4|23571.6|23541.6|23578.4|23548.4|23569.2|23539.2|0
1603316400000|2020-10-21 21:40:00|23572.3|23542.3|23572.5|23542.5|23573.5|23543.5|23569.2|23539.2|0
1603316700000|2020-10-21 21:45:00|23572.1|23542.1|23570.7|23540.7|23572.3|23542.3|23569.4|23539.4|0
1603317000000|2020-10-21 21:50:00|23571.5|23541.5|23573.4|23543.4|23573.4|23543.4|23571.5|23541.5|0
1603317300000|2020-10-21 21:55:00|23572.4|23542.4|23572.2|23542.2|23575.8|23545.8|23571.3|23541.3|0
1603317600000|2020-10-21 22:00:00|23566.8|23536.8|23545|23530|23577|23547|23542.5|23527.5|6
1603317900000|2020-10-21 22:05:00|23547.5|23532.5|23547.5|23532.5|23550|23535|23545|23530|1
1603318200000|2020-10-21 22:10:00|23545|23530|23552.5|23537.5|23552.5|23537.5|23545|23530|0
1603318500000|2020-10-21 22:15:00|23557.5|23542.5|23557.5|23542.5|23562.5|23547.5|23557.5|23542.5|2
1603318800000|2020-10-21 22:20:00|23562.5|23547.5|23557.5|23542.5|23562.5|23547.5|23557.5|23542.5|7
1603319100000|2020-10-21 22:25:00|23560|23545|23570|23555|23570|23555|23557.5|23542.5|9
1603319400000|2020-10-21 22:30:00|23572.5|23557.5|23570|23555|23575|23560|23567.5|23552.5|1
1603319700000|2020-10-21 22:35:00|23567.5|23552.5|23565|23550|23567.5|23552.5|23562.5|23547.5|3
1603320000000|2020-10-21 22:40:00|23562.5|23547.5|23565|23550|23567.5|23552.5|23562.5|23547.5|1
1603320300000|2020-10-21 22:45:00|23562.5|23547.5|23565|23550|23565|23550|23562.5|23547.5|0
1603320600000|2020-10-21 22:50:00|23562.5|23547.5|23557.5|23542.5|23562.5|23547.5|23552.5|23537.5|3
1603320900000|2020-10-21 22:55:00|23555|23540|23552.5|23537.5|23555|23540|23547.5|23532.5|2
1603321200000|2020-10-21 23:00:00|23550|23535|23552.5|23537.5|23555|23540|23547.5|23532.5|13
1603321500000|2020-10-21 23:05:00|23555|23540|23555|23540|23557.5|23542.5|23550|23535|7
1603321800000|2020-10-21 23:10:00|23557.5|23542.5|23567.5|23552.5|23567.5|23552.5|23557.5|23542.5|9
1603322100000|2020-10-21 23:15:00|23570|23555|23562.5|23547.5|23570|23555|23562.5|23547.5|9
1603322400000|2020-10-21 23:20:00|23560|23545|23552.5|23537.5|23562.5|23547.5|23542.5|23527.5|68
1603322700000|2020-10-21 23:25:00|23557.5|23542.5|23550|23535|23557.5|23542.5|23545|23530|40
1603323000000|2020-10-21 23:30:00|23552.5|23537.5|23553.5|23546.5|23553.5|23546.5|23543.5|23536.5|27043
1603323300000|2020-10-21 23:35:00|23551|23544|23528.5|23521.5|23553.5|23546.5|23518.5|23511.5|296
1603323600000|2020-10-21 23:40:00|23533.5|23526.5|23528.5|23521.5|23543.5|23536.5|23523.5|23516.5|267
1603323900000|2020-10-21 23:45:00|23523.5|23516.5|23518.5|23511.5|23528.5|23521.5|23508.5|23501.5|917
1603324200000|2020-10-21 23:50:00|23521|23514|23521|23514|23526|23519|23518.5|23511.5|288
1603324500000|2020-10-21 23:55:00|23523.5|23516.5|23533.5|23526.5|23533.5|23526.5|23518.5|23511.5|200
1603324800000|2020-10-22 00:00:00|23528.5|23521.5|23538.5|23531.5|23538.5|23531.5|23516|23509|1492
1603325100000|2020-10-22 00:05:00|23536|23529|23503.5|23496.5|23543.5|23536.5|23498.5|23491.5|1216
1603325400000|2020-10-22 00:10:00|23506|23499|23463.5|23456.5|23508.5|23501.5|23463.5|23456.5|1673
1603325700000|2020-10-22 00:15:00|23458.5|23451.5|23478.5|23471.5|23483.5|23476.5|23458.5|23451.5|1811
1603326000000|2020-10-22 00:20:00|23483.5|23476.5|23488.5|23481.5|23488.5|23481.5|23478.5|23471.5|552
1603326300000|2020-10-22 00:25:00|23486|23479|23483.5|23476.5|23488.5|23481.5|23478.5|23471.5|301
1603326600000|2020-10-22 00:30:00|23488.5|23481.5|23478.5|23471.5|23488.5|23481.5|23478.5|23471.5|241
1603326900000|2020-10-22 00:35:00|23473.5|23466.5|23473.5|23466.5|23476|23469|23468.5|23461.5|197
1603327200000|2020-10-22 00:40:00|23478.5|23471.5|23483.5|23476.5|23483.5|23476.5|23478.5|23471.5|294
1603327500000|2020-10-22 00:45:00|23478.5|23471.5|23493.5|23486.5|23498.5|23491.5|23478.5|23471.5|484
1603327800000|2020-10-22 00:50:00|23498.5|23491.5|23498.5|23491.5|23498.5|23491.5|23493.5|23486.5|352
1603328100000|2020-10-22 00:55:00|23503.5|23496.5|23498.5|23491.5|23503.5|23496.5|23488.5|23481.5|202
1603328400000|2020-10-22 01:00:00|23501|23494|23493.5|23486.5|23503.5|23496.5|23488.5|23481.5|365
1603328700000|2020-10-22 01:05:00|23491|23484|23498.5|23491.5|23503.5|23496.5|23478.5|23471.5|472
1603329000000|2020-10-22 01:10:00|23503.5|23496.5|23508.5|23501.5|23511|23504|23498.5|23491.5|602
1603329300000|2020-10-22 01:15:00|23513.5|23506.5|23498.5|23491.5|23513.5|23506.5|23496|23489|394
1603329600000|2020-10-22 01:20:00|23501|23494|23501|23494|23503.5|23496.5|23498.5|23491.5|236
1603329900000|2020-10-22 01:25:00|23503.5|23496.5|23478.5|23471.5|23503.5|23496.5|23473.5|23466.5|372
1603330200000|2020-10-22 01:30:00|23483.5|23476.5|23483.5|23476.5|23493.5|23486.5|23478.5|23471.5|338
1603330500000|2020-10-22 01:35:00|23481|23474|23483.5|23476.5|23488.5|23481.5|23473.5|23466.5|333
1603330800000|2020-10-22 01:40:00|23478.5|23471.5|23478.5|23471.5|23478.5|23471.5|23473.5|23466.5|316
1603331100000|2020-10-22 01:45:00|23476|23469|23473.5|23466.5|23476|23469|23468.5|23461.5|276
1603331400000|2020-10-22 01:50:00|23478.5|23471.5|23478.5|23471.5|23483.5|23476.5|23478.5|23471.5|217
1603331700000|2020-10-22 01:55:00|23473.5|23466.5|23478.5|23471.5|23478.5|23471.5|23468.5|23461.5|318
1603332000000|2020-10-22 02:00:00|23476|23469|23473.5|23466.5|23483.5|23476.5|23471|23464|239
1603332300000|2020-10-22 02:05:00|23476|23469|23473.5|23466.5|23483.5|23476.5|23468.5|23461.5|497
1603332600000|2020-10-22 02:10:00|23468.5|23461.5|23473.5|23466.5|23473.5|23466.5|23468.5|23461.5|176
1603332900000|2020-10-22 02:15:00|23468.5|23461.5|23463.5|23456.5|23473.5|23466.5|23458.5|23451.5|288
1603333200000|2020-10-22 02:20:00|23461|23454|23448.5|23441.5|23463.5|23456.5|23448.5|23441.5|514
1603333500000|2020-10-22 02:25:00|23453.5|23446.5|23458.5|23451.5|23458.5|23451.5|23448.5|23441.5|209
1603333800000|2020-10-22 02:30:00|23456|23449|23463.5|23456.5|23463.5|23456.5|23448.5|23441.5|308
1603334100000|2020-10-22 02:35:00|23461|23454|23463.5|23456.5|23468.5|23461.5|23458.5|23451.5|110
1603334400000|2020-10-22 02:40:00|23461|23454|23473.5|23466.5|23473.5|23466.5|23458.5|23451.5|162
1603334700000|2020-10-22 02:45:00|23476|23469|23458.5|23451.5|23478.5|23471.5|23458.5|23451.5|251
1603335000000|2020-10-22 02:50:00|23461|23454|23453.5|23446.5|23461|23454|23448.5|23441.5|144
1603335300000|2020-10-22 02:55:00|23448.5|23441.5|23453.5|23446.5|23458.5|23451.5|23448.5|23441.5|195
1603335600000|2020-10-22 03:00:00|23456|23449|23463.5|23456.5|23468.5|23461.5|23453.5|23446.5|89
1603335900000|2020-10-22 03:05:00|23458.5|23451.5|23463.5|23456.5|23466|23459|23458.5|23451.5|60
1603336200000|2020-10-22 03:10:00|23458.5|23451.5|23463.5|23456.5|23466|23459|23458.5|23451.5|57
1603336500000|2020-10-22 03:15:00|23466|23459|23463.5|23456.5|23468.5|23461.5|23463.5|23456.5|120
1603336800000|2020-10-22 03:20:00|||||||||6
1603337100000|2020-10-22 03:25:00|23458.5|23451.5|23458.5|23451.5|23458.5|23451.5|23458.5|23451.5|26
1603337400000|2020-10-22 03:30:00|23453.5|23446.5|23458.5|23451.5|23468.5|23461.5|23453.5|23446.5|424
1603337700000|2020-10-22 03:35:00|23463.5|23456.5|23453.5|23446.5|23463.5|23456.5|23453.5|23446.5|126
1603338000000|2020-10-22 03:40:00|23458.5|23451.5|23458.5|23451.5|23463.5|23456.5|23453.5|23446.5|110
1603338300000|2020-10-22 03:45:00|23461|23454|23458.5|23451.5|23463.5|23456.5|23458.5|23451.5|64
1603338600000|2020-10-22 03:50:00|23461|23454|23453.5|23446.5|23461|23454|23453.5|23446.5|70
1603338900000|2020-10-22 03:55:00|23448.5|23441.5|23438.5|23431.5|23448.5|23441.5|23433.5|23426.5|431
1603339200000|2020-10-22 04:00:00|23433.5|23426.5|23438.5|23431.5|23443.5|23436.5|23428.5|23421.5|331
1603339500000|2020-10-22 04:05:00|23436|23429|23443.5|23436.5|23443.5|23436.5|23433.5|23426.5|127
1603339800000|2020-10-22 04:10:00|23448.5|23441.5|23453.5|23446.5|23453.5|23446.5|23448.5|23441.5|340
1603340100000|2020-10-22 04:15:00|23451|23444|23458.5|23451.5|23458.5|23451.5|23451|23444|165
1603340400000|2020-10-22 04:20:00|23463.5|23456.5|23453.5|23446.5|23463.5|23456.5|23453.5|23446.5|174
1603340700000|2020-10-22 04:25:00|||||||||29
1603341000000|2020-10-22 04:30:00|23448.5|23441.5|23453.5|23446.5|23453.5|23446.5|23448.5|23441.5|35
1603341300000|2020-10-22 04:35:00|23458.5|23451.5|23453.5|23446.5|23458.5|23451.5|23453.5|23446.5|109
1603341600000|2020-10-22 04:40:00|23458.5|23451.5|23466|23459|23468.5|23461.5|23453.5|23446.5|327
1603341900000|2020-10-22 04:45:00|23468.5|23461.5|23468.5|23461.5|23473.5|23466.5|23463.5|23456.5|276
1603342200000|2020-10-22 04:50:00|23471|23464|23463.5|23456.5|23473.5|23466.5|23461|23454|246
1603342500000|2020-10-22 04:55:00|23461|23454|23458.5|23451.5|23463.5|23456.5|23453.5|23446.5|221
1603342800000|2020-10-22 05:00:00|23456|23449|23461|23454|23463.5|23456.5|23453.5|23446.5|307
1603343100000|2020-10-22 05:05:00|23458.5|23451.5|23473.5|23466.5|23473.5|23466.5|23458.5|23451.5|202
1603343400000|2020-10-22 05:10:00|23471|23464|23483.5|23476.5|23488.5|23481.5|23468.5|23461.5|714
1603343700000|2020-10-22 05:15:00|23478.5|23471.5|23483.5|23476.5|23483.5|23476.5|23473.5|23466.5|412
1603344000000|2020-10-22 05:20:00|23478.5|23471.5|23483.5|23476.5|23483.5|23476.5|23478.5|23471.5|213
1603344300000|2020-10-22 05:25:00|23481|23474|23498.5|23491.5|23503.5|23496.5|23478.5|23471.5|1205
1603344600000|2020-10-22 05:30:00|23503.5|23496.5|23498.5|23491.5|23508.5|23501.5|23498.5|23491.5|630
1603344900000|2020-10-22 05:35:00|23496|23489|23498.5|23491.5|23503.5|23496.5|23493.5|23486.5|384
1603345200000|2020-10-22 05:40:00|23501|23494|23503.5|23496.5|23503.5|23496.5|23493.5|23486.5|539
1603345500000|2020-10-22 05:45:00|23498.5|23491.5|23493.5|23486.5|23498.5|23491.5|23493.5|23486.5|675
1603345800000|2020-10-22 05:50:00|23488.5|23481.5|23473.5|23466.5|23488.5|23481.5|23473.5|23466.5|365
1603346100000|2020-10-22 05:55:00|23476|23469|23473.5|23466.5|23478.5|23471.5|23463.5|23456.5|1800
1603346400000|2020-10-22 06:00:00|23476|23469|23483.5|23476.5|23483.5|23476.5|23473.5|23466.5|3448
1603346700000|2020-10-22 06:05:00|23481|23474|23493.5|23486.5|23493.5|23486.5|23478.5|23471.5|2302
1603347000000|2020-10-22 06:10:00|23498.5|23491.5|23503.5|23496.5|23508.5|23501.5|23493.5|23486.5|499
1603347300000|2020-10-22 06:15:00|23508.5|23501.5|23508.5|23501.5|23513.5|23506.5|23498.5|23491.5|399
1603347600000|2020-10-22 06:20:00|23513.5|23506.5|23511|23504|23513.5|23506.5|23508.5|23501.5|245
1603347900000|2020-10-22 06:25:00|23508.5|23501.5|23503.5|23496.5|23511|23504|23503.5|23496.5|122
1603348200000|2020-10-22 06:30:00|23508.5|23501.5|23498.5|23491.5|23508.5|23501.5|23498.5|23491.5|57
1603348500000|2020-10-22 06:35:00|23493.5|23486.5|23493.5|23486.5|23493.5|23486.5|23493.5|23486.5|23
1603348800000|2020-10-22 06:40:00|23488.5|23481.5|23493.5|23486.5|23498.5|23491.5|23488.5|23481.5|51
1603349100000|2020-10-22 06:45:00|23488.5|23481.5|23488.5|23481.5|23488.5|23481.5|23483.5|23476.5|70
1603349400000|2020-10-22 06:50:00|23483.5|23476.5|23478.5|23471.5|23488.5|23481.5|23478.5|23471.5|66
1603349700000|2020-10-22 06:55:00|23473.5|23466.5|23483.5|23476.5|23483.5|23476.5|23473.5|23466.5|92
1603350000000|2020-10-22 07:00:00|23486|23479|23438.5|23431.5|23493.5|23486.5|23438.5|23431.5|499
1603350300000|2020-10-22 07:05:00|23443.5|23436.5|23433.5|23426.5|23453.5|23446.5|23428.5|23421.5|185
1603350600000|2020-10-22 07:10:00|23428.5|23421.5|23428.5|23421.5|23431|23424|23413.5|23406.5|209
1603350900000|2020-10-22 07:15:00|23423.5|23416.5|23446|23439|23453.5|23446.5|23423.5|23416.5|132
1603351200000|2020-10-22 07:20:00|23443.5|23436.5|23448.5|23441.5|23451|23444|23428.5|23421.5|63
1603351500000|2020-10-22 07:25:00|23446|23439|23468.5|23461.5|23468.5|23461.5|23438.5|23431.5|103
1603351800000|2020-10-22 07:30:00|23466|23459|23478.5|23471.5|23483.5|23476.5|23461|23454|305
1603352100000|2020-10-22 07:35:00|23483.5|23476.5|23483.5|23476.5|23488.5|23481.5|23478.5|23471.5|101
1603352400000|2020-10-22 07:40:00|23481|23474|23478.5|23471.5|23488.5|23481.5|23478.5|23471.5|136
1603352700000|2020-10-22 07:45:00|23473.5|23466.5|23483.5|23476.5|23488.5|23481.5|23468.5|23461.5|275
1603353000000|2020-10-22 07:50:00|23488.5|23481.5|23493.5|23486.5|23493.5|23486.5|23478.5|23471.5|211
1603353300000|2020-10-22 07:55:00|23498.5|23491.5|23508.5|23501.5|23508.5|23501.5|23493.5|23486.5|211
1603353600000|2020-10-22 08:00:00|23506|23499|23508.5|23501.5|23513.5|23506.5|23503.5|23496.5|259
1603353900000|2020-10-22 08:05:00|23503.5|23496.5|23508.5|23501.5|23513.5|23506.5|23498.5|23491.5|112
1603354200000|2020-10-22 08:10:00|23513.5|23506.5|23503.5|23496.5|23513.5|23506.5|23503.5|23496.5|44
1603354500000|2020-10-22 08:15:00|23508.5|23501.5|23508.5|23501.5|23513.5|23506.5|23503.5|23496.5|42
1603354800000|2020-10-22 08:20:00|23513.5|23506.5|23518.5|23511.5|23521|23514|23508.5|23501.5|130
1603355100000|2020-10-22 08:25:00|23521|23514|23533.5|23526.5|23538.5|23531.5|23518.5|23511.5|147
1603355400000|2020-10-22 08:30:00|23536|23529|23518.5|23511.5|23538.5|23531.5|23518.5|23511.5|164
1603355700000|2020-10-22 08:35:00|23523.5|23516.5|23513.5|23506.5|23523.5|23516.5|23508.5|23501.5|139
1603356000000|2020-10-22 08:40:00|23511|23504|23523.5|23516.5|23523.5|23516.5|23508.5|23501.5|131
1603356300000|2020-10-22 08:45:00|23521|23514|23523.5|23516.5|23523.5|23516.5|23518.5|23511.5|40
1603356600000|2020-10-22 08:50:00|23526|23519|23518.5|23511.5|23528.5|23521.5|23518.5|23511.5|128
1603356900000|2020-10-22 08:55:00|23523.5|23516.5|23518.5|23511.5|23523.5|23516.5|23513.5|23506.5|50
1603357200000|2020-10-22 09:00:00|23521|23514|23513.5|23506.5|23523.5|23516.5|23513.5|23506.5|69
1603357500000|2020-10-22 09:05:00|23516|23509|23518.5|23511.5|23518.5|23511.5|23513.5|23506.5|84
1603357800000|2020-10-22 09:10:00|23516|23509|23503.5|23496.5|23518.5|23511.5|23503.5|23496.5|106
1603358100000|2020-10-22 09:15:00|23508.5|23501.5|23513.5|23506.5|23513.5|23506.5|23506|23499|27
1603358400000|2020-10-22 09:20:00|23511|23504|23508.5|23501.5|23513.5|23506.5|23506|23499|27
1603358700000|2020-10-22 09:25:00|23511|23504|23508.5|23501.5|23513.5|23506.5|23508.5|23501.5|43
1603359000000|2020-10-22 09:30:00|23511|23504|23508.5|23501.5|23513.5|23506.5|23508.5|23501.5|63
1603359300000|2020-10-22 09:35:00|23511|23504|23518.5|23511.5|23528.5|23521.5|23508.5|23501.5|131
1603359600000|2020-10-22 09:40:00|23521|23514|23523.5|23516.5|23528.5|23521.5|23518.5|23511.5|105
1603359900000|2020-10-22 09:45:00|23521|23514|23513.5|23506.5|23523.5|23516.5|23513.5|23506.5|42
1603360200000|2020-10-22 09:50:00|23516|23509|23518.5|23511.5|23523.5|23516.5|23516|23509|94
1603360500000|2020-10-22 09:55:00|23521|23514|23518.5|23511.5|23528.5|23521.5|23518.5|23511.5|55
1603360800000|2020-10-22 10:00:00|23521|23514|23518.5|23511.5|23521|23514|23513.5|23506.5|20
1603361100000|2020-10-22 10:05:00|23516|23509|23508.5|23501.5|23518.5|23511.5|23508.5|23501.5|77
1603361400000|2020-10-22 10:10:00|23511|23504|23518.5|23511.5|23518.5|23511.5|23508.5|23501.5|44
1603361700000|2020-10-22 10:15:00|23523.5|23516.5|23538.5|23531.5|23543.5|23536.5|23518.5|23511.5|154
1603362000000|2020-10-22 10:20:00|23541|23534|23543.5|23536.5|23553.5|23546.5|23541|23534|344
1603362300000|2020-10-22 10:25:00|23546|23539|23543.5|23536.5|23548.5|23541.5|23538.5|23531.5|102
1603362600000|2020-10-22 10:30:00|23546|23539|23543.5|23536.5|23553.5|23546.5|23543.5|23536.5|47
1603362900000|2020-10-22 10:35:00|23546|23539|23533.5|23526.5|23548.5|23541.5|23533.5|23526.5|99
1603363200000|2020-10-22 10:40:00|23536|23529|23538.5|23531.5|23543.5|23536.5|23533.5|23526.5|180
1603363500000|2020-10-22 10:45:00|23541|23534|23538.5|23531.5|23553.5|23546.5|23538.5|23531.5|123
1603363800000|2020-10-22 10:50:00|23541|23534|23548.5|23541.5|23551|23544|23538.5|23531.5|53
1603364100000|2020-10-22 10:55:00|23553.5|23546.5|23543.5|23536.5|23553.5|23546.5|23543.5|23536.5|43
1603364400000|2020-10-22 11:00:00|23546|23539|23538.5|23531.5|23548.5|23541.5|23538.5|23531.5|27
1603364700000|2020-10-22 11:05:00|23543.5|23536.5|23543.5|23536.5|23548.5|23541.5|23538.5|23531.5|55
1603365000000|2020-10-22 11:10:00|23546|23539|23541|23534|23546|23539|23538.5|23531.5|48
1603365300000|2020-10-22 11:15:00|23538.5|23531.5|23543.5|23536.5|23548.5|23541.5|23538.5|23531.5|52
1603365600000|2020-10-22 11:20:00|23546|23539|23543.5|23536.5|23551|23544|23543.5|23536.5|39
1603365900000|2020-10-22 11:25:00|23538.5|23531.5|23543.5|23536.5|23543.5|23536.5|23538.5|23531.5|26
1603366200000|2020-10-22 11:30:00|23546|23539|23543.5|23536.5|23548.5|23541.5|23543.5|23536.5|60
1603366500000|2020-10-22 11:35:00|23538.5|23531.5|23543.5|23536.5|23543.5|23536.5|23538.5|23531.5|80
1603366800000|2020-10-22 11:40:00|23541|23534|23538.5|23531.5|23543.5|23536.5|23538.5|23531.5|58
1603367100000|2020-10-22 11:45:00|23541|23534|23548.5|23541.5|23548.5|23541.5|23538.5|23531.5|121
1603367400000|2020-10-22 11:50:00|23546|23539|23548.5|23541.5|23548.5|23541.5|23543.5|23536.5|71
1603367700000|2020-10-22 11:55:00|23543.5|23536.5|23543.5|23536.5|23548.5|23541.5|23543.5|23536.5|67
1603368000000|2020-10-22 12:00:00|23548.5|23541.5|23548.5|23541.5|23548.5|23541.5|23543.5|23536.5|37
1603368300000|2020-10-22 12:05:00|23546|23539|23548.5|23541.5|23548.5|23541.5|23543.5|23536.5|35
1603368600000|2020-10-22 12:10:00|23546|23539|23538.5|23531.5|23548.5|23541.5|23538.5|23531.5|38
1603368900000|2020-10-22 12:15:00|23541|23534|23538.5|23531.5|23543.5|23536.5|23538.5|23531.5|26
1603369200000|2020-10-22 12:20:00|23541|23534|23533.5|23526.5|23541|23534|23533.5|23526.5|35
1603369500000|2020-10-22 12:25:00|23528.5|23521.5|23528.5|23521.5|23528.5|23521.5|23528.5|23521.5|35
1603369800000|2020-10-22 12:30:00|23533.5|23526.5|23513.5|23506.5|23543.5|23536.5|23513.5|23506.5|378
1603370100000|2020-10-22 12:35:00|23511|23504|23513.5|23506.5|23518.5|23511.5|23508.5|23501.5|126
1603370400000|2020-10-22 12:40:00|23518.5|23511.5|23523.5|23516.5|23523.5|23516.5|23513.5|23506.5|330
1603370700000|2020-10-22 12:45:00|23521|23514|23518.5|23511.5|23523.5|23516.5|23516|23509|41
1603371000000|2020-10-22 12:50:00|23516|23509|23518.5|23511.5|23523.5|23516.5|23513.5|23506.5|63
1603371300000|2020-10-22 12:55:00|23513.5|23506.5|23518.5|23511.5|23518.5|23511.5|23513.5|23506.5|69
1603371600000|2020-10-22 13:00:00|23523.5|23516.5|23523.5|23516.5|23523.5|23516.5|23518.5|23511.5|50
1603371900000|2020-10-22 13:05:00|23526|23519|23518.5|23511.5|23526|23519|23518.5|23511.5|19
1603372200000|2020-10-22 13:10:00|23521|23514|23523.5|23516.5|23523.5|23516.5|23518.5|23511.5|32
1603372500000|2020-10-22 13:15:00|23521|23514|23518.5|23511.5|23523.5|23516.5|23513.5|23506.5|43
1603372800000|2020-10-22 13:20:00|23521|23514|23523.5|23516.5|23523.5|23516.5|23518.5|23511.5|19
1603373100000|2020-10-22 13:25:00|23521|23514|23528.5|23521.5|23528.5|23521.5|23518.5|23511.5|63
1603373400000|2020-10-22 13:30:00|23531|23524|23533.5|23526.5|23543.5|23536.5|23528.5|23521.5|257
1603373700000|2020-10-22 13:35:00|23536|23529|23528.5|23521.5|23538.5|23531.5|23523.5|23516.5|92
1603374000000|2020-10-22 13:40:00|23531|23524|23543.5|23536.5|23543.5|23536.5|23528.5|23521.5|118
1603374300000|2020-10-22 13:45:00|23548.5|23541.5|23538.5|23531.5|23548.5|23541.5|23533.5|23526.5|263
1603374600000|2020-10-22 13:50:00|23533.5|23526.5|23543.5|23536.5|23543.5|23536.5|23533.5|23526.5|112
1603374900000|2020-10-22 13:55:00|23541|23534|23538.5|23531.5|23548.5|23541.5|23538.5|23531.5|94
1603375200000|2020-10-22 14:00:00|23533.5|23526.5|23533.5|23526.5|23538.5|23531.5|23528.5|23521.5|261
1603375500000|2020-10-22 14:05:00|23536|23529|23528.5|23521.5|23538.5|23531.5|23528.5|23521.5|144
1603375800000|2020-10-22 14:10:00|23533.5|23526.5|23528.5|23521.5|23533.5|23526.5|23523.5|23516.5|174
1603376100000|2020-10-22 14:15:00|23531|23524|23523.5|23516.5|23533.5|23526.5|23523.5|23516.5|201
1603376400000|2020-10-22 14:20:00|23518.5|23511.5|23503.5|23496.5|23523.5|23516.5|23498.5|23491.5|191
1603376700000|2020-10-22 14:25:00|23501|23494|23503.5|23496.5|23513.5|23506.5|23498.5|23491.5|254
1603377000000|2020-10-22 14:30:00|23508.5|23501.5|23498.5|23491.5|23508.5|23501.5|23493.5|23486.5|155
1603377300000|2020-10-22 14:35:00|23503.5|23496.5|23503.5|23496.5|23513.5|23506.5|23498.5|23491.5|253
1603377600000|2020-10-22 14:40:00|23498.5|23491.5|23498.5|23491.5|23508.5|23501.5|23493.5|23486.5|217
1603377900000|2020-10-22 14:45:00|23501|23494|23508.5|23501.5|23508.5|23501.5|23493.5|23486.5|156
1603378200000|2020-10-22 14:50:00|23506|23499|23523.5|23516.5|23533.5|23526.5|23498.5|23491.5|361
1603378500000|2020-10-22 14:55:00|23518.5|23511.5|23528.5|23521.5|23538.5|23531.5|23518.5|23511.5|297
1603378800000|2020-10-22 15:00:00|23531|23524|23538.5|23531.5|23546|23539|23528.5|23521.5|334
1603379100000|2020-10-22 15:05:00|23541|23534|23533.5|23526.5|23548.5|23541.5|23533.5|23526.5|148
1603379400000|2020-10-22 15:10:00|23536|23529|23563.5|23556.5|23563.5|23556.5|23533.5|23526.5|263
1603379700000|2020-10-22 15:15:00|23568.5|23561.5|23558.5|23551.5|23568.5|23561.5|23553.5|23546.5|437
1603380000000|2020-10-22 15:20:00|23563.5|23556.5|23563.5|23556.5|23568.5|23561.5|23558.5|23551.5|173
1603380300000|2020-10-22 15:25:00|23558.5|23551.5|23561|23554|23566|23559|23558.5|23551.5|260
1603380600000|2020-10-22 15:30:00|23558.5|23551.5|23553.5|23546.5|23563.5|23556.5|23553.5|23546.5|146
1603380900000|2020-10-22 15:35:00|23556|23549|23543.5|23536.5|23558.5|23551.5|23543.5|23536.5|170
1603381200000|2020-10-22 15:40:00|23548.5|23541.5|23543.5|23536.5|23548.5|23541.5|23538.5|23531.5|175
1603381500000|2020-10-22 15:45:00|23546|23539|23553.5|23546.5|23558.5|23551.5|23543.5|23536.5|143
1603381800000|2020-10-22 15:50:00|23558.5|23551.5|23543.5|23536.5|23563.5|23556.5|23543.5|23536.5|67
1603382100000|2020-10-22 15:55:00|23546|23539|23543.5|23536.5|23548.5|23541.5|23538.5|23531.5|115
1603382400000|2020-10-22 16:00:00|23546|23539|23543.5|23536.5|23553.5|23546.5|23538.5|23531.5|101
1603382700000|2020-10-22 16:05:00|23546|23539|23553.5|23546.5|23553.5|23546.5|23543.5|23536.5|37
1603383000000|2020-10-22 16:10:00|23551|23544|23553.5|23546.5|23553.5|23546.5|23548.5|23541.5|37
1603383300000|2020-10-22 16:15:00|23558.5|23551.5|23553.5|23546.5|23561|23554|23553.5|23546.5|152
1603383600000|2020-10-22 16:20:00|23556|23549|23548.5|23541.5|23558.5|23551.5|23548.5|23541.5|41
1603383900000|2020-10-22 16:25:00|23553.5|23546.5|23553.5|23546.5|23553.5|23546.5|23548.5|23541.5|34
1603384200000|2020-10-22 16:30:00|23551|23544|23548.5|23541.5|23553.5|23546.5|23543.5|23536.5|37
1603384500000|2020-10-22 16:35:00|23546|23539|23548.5|23541.5|23548.5|23541.5|23543.5|23536.5|58
1603384800000|2020-10-22 16:40:00|23546|23539|23553.5|23546.5|23553.5|23546.5|23543.5|23536.5|76
1603385100000|2020-10-22 16:45:00|23558.5|23551.5|23568.5|23561.5|23568.5|23561.5|23551|23544|84
1603385400000|2020-10-22 16:50:00|23566|23559|23563.5|23556.5|23568.5|23561.5|23563.5|23556.5|154
1603385700000|2020-10-22 16:55:00|23566|23559|23568.5|23561.5|23568.5|23561.5|23563.5|23556.5|51
1603386000000|2020-10-22 17:00:00|23563.5|23556.5|23563.5|23556.5|23568.5|23561.5|23563.5|23556.5|148
1603386300000|2020-10-22 17:05:00|23568.5|23561.5|23573.5|23566.5|23573.5|23566.5|23563.5|23556.5|96
1603386600000|2020-10-22 17:10:00|23578.5|23571.5|23578.5|23571.5|23583.5|23576.5|23573.5|23566.5|543
1603386900000|2020-10-22 17:15:00|23581|23574|23573.5|23566.5|23583.5|23576.5|23573.5|23566.5|134
1603387200000|2020-10-22 17:20:00|23568.5|23561.5|23568.5|23561.5|23573.5|23566.5|23568.5|23561.5|114
1603387500000|2020-10-22 17:25:00|23571|23564|23568.5|23561.5|23573.5|23566.5|23568.5|23561.5|48
1603387800000|2020-10-22 17:30:00|23573.5|23566.5|23573.5|23566.5|23573.5|23566.5|23568.5|23561.5|32
1603388100000|2020-10-22 17:35:00|23568.5|23561.5|23573.5|23566.5|23573.5|23566.5|23568.5|23561.5|104
1603388400000|2020-10-22 17:40:00|23571|23564|23576|23569|23578.5|23571.5|23568.5|23561.5|77
1603388700000|2020-10-22 17:45:00|23573.5|23566.5|23573.5|23566.5|23578.5|23571.5|23573.5|23566.5|3
1603389000000|2020-10-22 17:50:00|23576|23569|23583.5|23576.5|23588.5|23581.5|23573.5|23566.5|212
1603389300000|2020-10-22 17:55:00|23586|23579|23583.5|23576.5|23588.5|23581.5|23583.5|23576.5|23
1603389600000|2020-10-22 18:00:00|23588.5|23581.5|23588.5|23581.5|23593.5|23586.5|23583.5|23576.5|211
1603389900000|2020-10-22 18:05:00|23591|23584|23588.5|23581.5|23593.5|23586.5|23583.5|23576.5|73
1603390200000|2020-10-22 18:10:00|23586|23579|23588.5|23581.5|23588.5|23581.5|23583.5|23576.5|46
1603390500000|2020-10-22 18:15:00|23586|23579|23593.5|23586.5|23598.5|23591.5|23586|23579|175
1603390800000|2020-10-22 18:20:00|23596|23589|23598.5|23591.5|23598.5|23591.5|23593.5|23586.5|54
1603391100000|2020-10-22 18:25:00|23593.5|23586.5|23593.5|23586.5|23593.5|23586.5|23593.5|23586.5|16
1603391400000|2020-10-22 18:30:00|23588.5|23581.5|23598.5|23591.5|23598.5|23591.5|23588.5|23581.5|113
1603391700000|2020-10-22 18:35:00|23596|23589|23593.5|23586.5|23596|23589|23588.5|23581.5|78
1603392000000|2020-10-22 18:40:00|23588.5|23581.5|23588.5|23581.5|23596|23589|23588.5|23581.5|53
1603392300000|2020-10-22 18:45:00|23591|23584|23588.5|23581.5|23593.5|23586.5|23588.5|23581.5|32
1603392600000|2020-10-22 18:50:00|23591|23584|23588.5|23581.5|23593.5|23586.5|23583.5|23576.5|100
1603392900000|2020-10-22 18:55:00|||||||||6
1603393200000|2020-10-22 19:00:00|23583.5|23576.5|23583.5|23576.5|23588.5|23581.5|23583.5|23576.5|82
1603393500000|2020-10-22 19:05:00|23578.5|23571.5|23578.5|23571.5|23583.5|23576.5|23578.5|23571.5|38
1603393800000|2020-10-22 19:10:00|23583.5|23576.5|23583.5|23576.5|23583.5|23576.5|23583.5|23576.5|21
1603394100000|2020-10-22 19:15:00|23586|23579|23588.5|23581.5|23588.5|23581.5|23583.5|23576.5|70
1603394400000|2020-10-22 19:20:00|23593.5|23586.5|23593.5|23586.5|23593.5|23586.5|23593.5|23586.5|18
1603394700000|2020-10-22 19:25:00|23596|23589|23598.5|23591.5|23598.5|23591.5|23593.5|23586.5|51
1603395000000|2020-10-22 19:30:00|23603.5|23596.5|23598.5|23591.5|23603.5|23596.5|23598.5|23591.5|51
1603395300000|2020-10-22 19:35:00|23603.5|23596.5|23598.5|23591.5|23608.5|23601.5|23598.5|23591.5|117
1603395600000|2020-10-22 19:40:00|23593.5|23586.5|23593.5|23586.5|23593.5|23586.5|23593.5|23586.5|34
1603395900000|2020-10-22 19:45:00|23591|23584|23593.5|23586.5|23593.5|23586.5|23588.5|23581.5|93
1603396200000|2020-10-22 19:50:00|23588.5|23581.5|23588.5|23581.5|23591|23584|23588.5|23581.5|151
1603396500000|2020-10-22 19:55:00|23593.5|23586.5|23588.5|23581.5|23593.5|23586.5|23578.5|23571.5|254
1603396800000|2020-10-22 20:00:00|23586|23579|23583.5|23576.5|23593.5|23586.5|23583.5|23576.5|184
1603397100000|2020-10-22 20:05:00|23586|23579|23583.5|23576.5|23588.5|23581.5|23583.5|23576.5|4
1603397400000|2020-10-22 20:10:00|23588.5|23581.5|23583.5|23576.5|23588.5|23581.5|23583.5|23576.5|43
1603397700000|2020-10-22 20:15:00|23587.5|23572.5|23590|23575|23592.5|23577.5|23587.5|23572.5|3
1603398000000|2020-10-22 20:20:00|23592.5|23577.5|23587.5|23572.5|23592.5|23577.5|23587.5|23572.5|4
1603398300000|2020-10-22 20:25:00|23585|23570|23597.5|23582.5|23600|23585|23585|23570|24
1603398600000|2020-10-22 20:30:00|23595|23580|23602.5|23587.5|23602.5|23587.5|23592.5|23577.5|41
1603398900000|2020-10-22 20:35:00|23600|23585|23600|23585|23602.5|23587.5|23600|23585|58
1603399200000|2020-10-22 20:40:00|23597.5|23582.5|23597.5|23582.5|23597.5|23582.5|23597.5|23582.5|0
1603399500000|2020-10-22 20:45:00|23600|23585|23595|23580|23602.5|23587.5|23592.5|23577.5|12
1603399800000|2020-10-22 20:50:00|23597.5|23582.5|23595|23580|23597.5|23582.5|23595|23580|13
1603400100000|2020-10-22 20:55:00|23592.5|23577.5|23596.9|23566.9|23604.9|23582.5|23592.5|23566.9|21
1603400400000|2020-10-22 21:00:00|23596.8|23566.8|23600.3|23570.3|23601.1|23571.1|23596.8|23566.8|0
1603400700000|2020-10-22 21:05:00|23599.7|23569.7|23600.5|23570.5|23602|23572|23599.7|23569.7|0
1603401000000|2020-10-22 21:10:00|23600.3|23570.3|23600.9|23570.9|23601|23571|23599.4|23569.4|0
1603401300000|2020-10-22 21:15:00|23601.4|23571.4|23605.8|23575.8|23605.8|23575.8|23600.9|23570.9|0
1603401600000|2020-10-22 21:20:00|23604.9|23574.9|23605.9|23575.9|23606.4|23576.4|23602.4|23572.4|0
1603401900000|2020-10-22 21:25:00|23606.4|23576.4|23606.4|23576.4|23606.7|23576.7|23606.4|23576.4|0
1603402200000|2020-10-22 21:30:00|23606.1|23576.1|23607.2|23577.2|23608|23578|23606.1|23576.1|0
1603402800000|2020-10-22 21:40:00|23608.6|23578.6|23609.5|23579.5|23609.5|23579.5|23607.6|23577.6|0
1603403100000|2020-10-22 21:45:00|23610.7|23580.7|23613.8|23583.8|23615.1|23585.1|23610.6|23580.6|0
1603403400000|2020-10-22 21:50:00|23613.2|23583.2|23612.8|23582.8|23613.3|23583.3|23610.5|23580.5|0
1603403700000|2020-10-22 21:55:00|23613.1|23583.1|23615.8|23585.8|23616.8|23586.8|23613|23583|0
1603404000000|2020-10-22 22:00:00|23628.2|23598.2|23597.5|23582.5|23633.5|23603.5|23597.5|23582.5|4
1603404300000|2020-10-22 22:05:00|23600|23585|23600|23585|23602.5|23587.5|23600|23585|8
1603404600000|2020-10-22 22:10:00|23597.5|23582.5|23597.5|23582.5|23597.5|23582.5|23597.5|23582.5|0
1603404900000|2020-10-22 22:15:00|23600|23585|23600|23585|23600|23585|23597.5|23582.5|7
1603405200000|2020-10-22 22:20:00|23597.5|23582.5|23597.5|23582.5|23605|23590|23595|23580|12
1603405500000|2020-10-22 22:25:00|23592.5|23577.5|23595|23580|23595|23580|23592.5|23577.5|13
1603406100000|2020-10-22 22:35:00|23597.5|23582.5|23597.5|23582.5|23600|23585|23597.5|23582.5|3
1603406700000|2020-10-22 22:45:00|23602.5|23587.5|23602.5|23587.5|23602.5|23587.5|23597.5|23582.5|5
1603407000000|2020-10-22 22:50:00|23600|23585|23602.5|23587.5|23602.5|23587.5|23600|23585|3
1603407300000|2020-10-22 22:55:00|23600|23585|23592.5|23577.5|23600|23585|23590|23575|4
1603407600000|2020-10-22 23:00:00|23595|23580|23582.5|23567.5|23595|23580|23582.5|23567.5|73
1603407900000|2020-10-22 23:05:00|23577.5|23562.5|23572.5|23557.5|23577.5|23562.5|23572.5|23557.5|37
1603408200000|2020-10-22 23:10:00|23575|23560|23572.5|23557.5|23577.5|23562.5|23562.5|23547.5|33
1603408500000|2020-10-22 23:15:00|23577.5|23562.5|23582.5|23567.5|23587.5|23572.5|23577.5|23562.5|60
1603408800000|2020-10-22 23:20:00|||||||||2
1603409100000|2020-10-22 23:25:00|||||||||7
1603409400000|2020-10-22 23:30:00|23578.5|23571.5|23578.5|23571.5|23583.5|23576.5|23573.5|23566.5|21263
1603409700000|2020-10-22 23:35:00|23583.5|23576.5|23583.5|23576.5|23583.5|23576.5|23578.5|23571.5|58
1603410000000|2020-10-22 23:40:00|23578.5|23571.5|23583.2|23576.2|23588.2|23581.2|23573.2|23566.2|267
1603410300000|2020-10-22 23:45:00|23578.2|23571.2|23563.2|23556.2|23583.2|23576.2|23558.2|23551.2|369
1603410600000|2020-10-22 23:50:00|23560.7|23553.7|23553.2|23546.2|23563.2|23556.2|23548.2|23541.2|437
1603410900000|2020-10-22 23:55:00|23548.2|23541.2|23543.2|23536.2|23553.2|23546.2|23543.2|23536.2|258
1603411200000|2020-10-23 00:00:00|23545.7|23538.7|23523.2|23516.2|23560.7|23553.7|23518.2|23511.2|1200
1603411500000|2020-10-23 00:05:00|23528.2|23521.2|23515.7|23508.7|23533.2|23526.2|23500.7|23493.7|1046
1603411800000|2020-10-23 00:10:00|23518.2|23511.2|23518.2|23511.2|23528.2|23521.2|23513.2|23506.2|481
1603412100000|2020-10-23 00:15:00|23515.7|23508.7|23498.2|23491.2|23518.2|23511.2|23493.2|23486.2|483
1603412400000|2020-10-23 00:20:00|23503.2|23496.2|23473.2|23466.2|23503.2|23496.2|23470.7|23463.7|528
1603412700000|2020-10-23 00:25:00|23478.2|23471.2|23493.2|23486.2|23493.2|23486.2|23478.2|23471.2|374
1603413000000|2020-10-23 00:30:00|23488.2|23481.2|23498.2|23491.2|23503.2|23496.2|23488.2|23481.2|326
1603413300000|2020-10-23 00:35:00|23493.2|23486.2|23508.2|23501.2|23513.2|23506.2|23493.2|23486.2|436
1603413600000|2020-10-23 00:40:00|23503.2|23496.2|23483.2|23476.2|23508.2|23501.2|23478.2|23471.2|311
1603413900000|2020-10-23 00:45:00|23478.2|23471.2|23478.2|23471.2|23488.2|23481.2|23478.2|23471.2|240
1603414200000|2020-10-23 00:50:00|23475.7|23468.7|23488.2|23481.2|23488.2|23481.2|23468.2|23461.2|345
1603414500000|2020-10-23 00:55:00|23493.2|23486.2|23493.2|23486.2|23503.2|23496.2|23493.2|23486.2|286
1603414800000|2020-10-23 01:00:00|23490.7|23483.7|23473.2|23466.2|23493.2|23486.2|23468.2|23461.2|267
1603415100000|2020-10-23 01:05:00|23468.2|23461.2|23473.2|23466.2|23475.7|23468.7|23458.2|23451.2|355
1603415400000|2020-10-23 01:10:00|23470.7|23463.7|23473.2|23466.2|23488.2|23481.2|23468.2|23461.2|238
1603415700000|2020-10-23 01:15:00|23468.2|23461.2|23478.2|23471.2|23483.2|23476.2|23468.2|23461.2|383
1603416000000|2020-10-23 01:20:00|23475.7|23468.7|23473.2|23466.2|23483.2|23476.2|23468.2|23461.2|255
1603416300000|2020-10-23 01:25:00|23475.7|23468.7|23473.2|23466.2|23483.2|23476.2|23468.2|23461.2|377
1603416600000|2020-10-23 01:30:00|23470.7|23463.7|23480.7|23473.7|23483.2|23476.2|23463.2|23456.2|551
1603416900000|2020-10-23 01:35:00|23483.2|23476.2|23488.2|23481.2|23498.2|23491.2|23478.2|23471.2|312
1603417200000|2020-10-23 01:40:00|23490.7|23483.7|23490.7|23483.7|23498.2|23491.2|23488.2|23481.2|259
1603417500000|2020-10-23 01:45:00|23488.2|23481.2|23478.2|23471.2|23493.2|23486.2|23478.2|23471.2|231
1603417800000|2020-10-23 01:50:00|23480.7|23473.7|23488.2|23481.2|23493.2|23486.2|23473.2|23466.2|400
1603418100000|2020-10-23 01:55:00|23490.7|23483.7|23498.2|23491.2|23498.2|23491.2|23488.2|23481.2|215
1603418400000|2020-10-23 02:00:00|23493.2|23486.2|23503.2|23496.2|23503.2|23496.2|23493.2|23486.2|280
1603418700000|2020-10-23 02:05:00|23500.7|23493.7|23503.2|23496.2|23508.2|23501.2|23498.2|23491.2|216
1603419000000|2020-10-23 02:10:00|23505.7|23498.7|23498.2|23491.2|23508.2|23501.2|23498.2|23491.2|386
1603419300000|2020-10-23 02:15:00|23500.7|23493.7|23508.2|23501.2|23510.7|23503.7|23498.2|23491.2|184
1603419600000|2020-10-23 02:20:00|23510.7|23503.7|23518.2|23511.2|23518.2|23511.2|23503.2|23496.2|222
1603419900000|2020-10-23 02:25:00|23515.7|23508.7|23518.2|23511.2|23523.2|23516.2|23513.2|23506.2|326
1603420200000|2020-10-23 02:30:00|23520.7|23513.7|23518.2|23511.2|23523.2|23516.2|23513.2|23506.2|250
1603420500000|2020-10-23 02:35:00|23520.7|23513.7|23518.2|23511.2|23523.2|23516.2|23518.2|23511.2|66
1603420800000|2020-10-23 02:40:00|23520.7|23513.7|23518.2|23511.2|23523.2|23516.2|23518.2|23511.2|26
1603421100000|2020-10-23 02:45:00|23513.2|23506.2|23533.2|23526.2|23533.2|23526.2|23508.2|23501.2|137
1603421400000|2020-10-23 02:50:00|23535.7|23528.7|23535.7|23528.7|23538.2|23531.2|23533.2|23526.2|160
1603421700000|2020-10-23 02:55:00|23533.2|23526.2|23548.2|23541.2|23548.2|23541.2|23533.2|23526.2|386
1603422000000|2020-10-23 03:00:00|23545.7|23538.7|23548.2|23541.2|23563.2|23556.2|23545.7|23538.7|324
1603422300000|2020-10-23 03:05:00|23550.7|23543.7|23568.2|23561.2|23570.7|23563.7|23548.2|23541.2|189
1603422600000|2020-10-23 03:10:00|23570.7|23563.7|23568.2|23561.2|23573.2|23566.2|23568.2|23561.2|248
1603422900000|2020-10-23 03:15:00|23573.2|23566.2|23563.2|23556.2|23578.2|23571.2|23558.2|23551.2|340
1603423200000|2020-10-23 03:20:00|23558.2|23551.2|23563.2|23556.2|23568.2|23561.2|23555.7|23548.7|229
1603423500000|2020-10-23 03:25:00|23558.2|23551.2|23553.2|23546.2|23558.2|23551.2|23553.2|23546.2|119
1603423800000|2020-10-23 03:30:00|23558.2|23551.2|23563.2|23556.2|23568.2|23561.2|23553.2|23546.2|625
1603424100000|2020-10-23 03:35:00|23558.2|23551.2|23553.2|23546.2|23563.2|23556.2|23553.2|23546.2|148
1603424400000|2020-10-23 03:40:00|23558.2|23551.2|23548.2|23541.2|23563.2|23556.2|23548.2|23541.2|278
1603424700000|2020-10-23 03:45:00|23543.2|23536.2|23538.2|23531.2|23548.2|23541.2|23535.7|23528.7|321
1603425000000|2020-10-23 03:50:00|23543.2|23536.2|23543.2|23536.2|23543.2|23536.2|23538.2|23531.2|109
1603425300000|2020-10-23 03:55:00|23548.2|23541.2|23548.2|23541.2|23548.2|23541.2|23548.2|23541.2|147
1603425600000|2020-10-23 04:00:00|23550.7|23543.7|23548.2|23541.2|23558.2|23551.2|23548.2|23541.2|235
1603425900000|2020-10-23 04:05:00|23545.7|23538.7|23543.2|23536.2|23548.2|23541.2|23543.2|23536.2|114
1603426200000|2020-10-23 04:10:00|23545.7|23538.7|23543.2|23536.2|23548.2|23541.2|23543.2|23536.2|71
1603426500000|2020-10-23 04:15:00|23548.2|23541.2|23548.2|23541.2|23553.2|23546.2|23548.2|23541.2|62
1603426800000|2020-10-23 04:20:00|23550.7|23543.7|23553.2|23546.2|23558.2|23551.2|23550.7|23543.7|144
1603427100000|2020-10-23 04:25:00|23548.2|23541.2|23543.2|23536.2|23548.2|23541.2|23543.2|23536.2|77
1603427400000|2020-10-23 04:30:00|23548.2|23541.2|23543.2|23536.2|23553.2|23546.2|23538.2|23531.2|252
1603427700000|2020-10-23 04:35:00|23545.7|23538.7|23548.2|23541.2|23548.2|23541.2|23538.2|23531.2|185
1603428000000|2020-10-23 04:40:00|23545.7|23538.7|23538.2|23531.2|23548.2|23541.2|23538.2|23531.2|72
1603428300000|2020-10-23 04:45:00|23543.2|23536.2|23543.2|23536.2|23543.2|23536.2|23538.2|23531.2|149
1603428600000|2020-10-23 04:50:00|23545.7|23538.7|23543.2|23536.2|23548.2|23541.2|23543.2|23536.2|146
1603428900000|2020-10-23 04:55:00|23545.7|23538.7|23543.2|23536.2|23548.2|23541.2|23543.2|23536.2|190
1603429200000|2020-10-23 05:00:00|23548.2|23541.2|23548.2|23541.2|23548.2|23541.2|23543.2|23536.2|205
1603429500000|2020-10-23 05:05:00|23550.7|23543.7|23553.2|23546.2|23558.2|23551.2|23548.2|23541.2|99
1603429800000|2020-10-23 05:10:00|23548.2|23541.2|23560.7|23553.7|23563.2|23556.2|23548.2|23541.2|456
1603430100000|2020-10-23 05:15:00|23558.2|23551.2|23553.2|23546.2|23560.7|23553.7|23553.2|23546.2|139
1603430400000|2020-10-23 05:20:00|23555.7|23548.7|23543.2|23536.2|23555.7|23548.7|23543.2|23536.2|600
1603430700000|2020-10-23 05:25:00|23548.2|23541.2|23553.2|23546.2|23553.2|23546.2|23543.2|23536.2|382
1603431000000|2020-10-23 05:30:00|23550.7|23543.7|23548.2|23541.2|23553.2|23546.2|23548.2|23541.2|170
1603431300000|2020-10-23 05:35:00|23550.7|23543.7|23548.2|23541.2|23553.2|23546.2|23543.2|23536.2|343
1603431600000|2020-10-23 05:40:00|23550.7|23543.7|23548.2|23541.2|23558.2|23551.2|23543.2|23536.2|696
1603431900000|2020-10-23 05:45:00|23543.2|23536.2|23543.2|23536.2|23548.2|23541.2|23543.2|23536.2|383
1603432200000|2020-10-23 05:50:00|23538.2|23531.2|23538.2|23531.2|23543.2|23536.2|23528.2|23521.2|817
1603432500000|2020-10-23 05:55:00|23540.7|23533.7|23528.2|23521.2|23543.2|23536.2|23528.2|23521.2|1335
1603432800000|2020-10-23 06:00:00|23533.2|23526.2|23523.2|23516.2|23533.2|23526.2|23510.7|23503.7|2270
1603433100000|2020-10-23 06:05:00|23518.2|23511.2|23513.2|23506.2|23528.2|23521.2|23513.2|23506.2|1708
1603433400000|2020-10-23 06:10:00|23515.7|23508.7|23493.2|23486.2|23518.2|23511.2|23493.2|23486.2|760
1603433700000|2020-10-23 06:15:00|23490.7|23483.7|23503.2|23496.2|23508.2|23501.2|23483.2|23476.2|664
1603434000000|2020-10-23 06:20:00|23505.7|23498.7|23503.2|23496.2|23508.2|23501.2|23498.2|23491.2|187
1603434300000|2020-10-23 06:25:00|23505.7|23498.7|23513.2|23506.2|23513.2|23506.2|23503.2|23496.2|53
1603434600000|2020-10-23 06:30:00|23510.7|23503.7|23513.2|23506.2|23513.2|23506.2|23503.2|23496.2|37
1603434900000|2020-10-23 06:35:00|23518.2|23511.2|23513.2|23506.2|23523.2|23516.2|23513.2|23506.2|52
1603435200000|2020-10-23 06:40:00|23515.7|23508.7|23515.7|23508.7|23518.2|23511.2|23508.2|23501.2|8
1603435500000|2020-10-23 06:45:00|23518.2|23511.2|23508.2|23501.2|23520.7|23513.7|23508.2|23501.2|23
1603435800000|2020-10-23 06:50:00|23505.7|23498.7|23508.2|23501.2|23510.7|23503.7|23503.2|23496.2|23
1603436100000|2020-10-23 06:55:00|23513.2|23506.2|23508.2|23501.2|23513.2|23506.2|23508.2|23501.2|61
1603436400000|2020-10-23 07:00:00|23503.2|23496.2|23528.2|23521.2|23533.2|23526.2|23500.7|23493.7|261
1603436700000|2020-10-23 07:05:00|23530.7|23523.7|23533.2|23526.2|23543.2|23536.2|23528.2|23521.2|178
1603437000000|2020-10-23 07:10:00|23535.7|23528.7|23533.2|23526.2|23538.2|23531.2|23528.2|23521.2|49
1603437300000|2020-10-23 07:15:00|23530.7|23523.7|23533.2|23526.2|23538.2|23531.2|23528.2|23521.2|192
1603437600000|2020-10-23 07:20:00|23535.7|23528.7|23538.2|23531.2|23548.2|23541.2|23533.2|23526.2|96
1603437900000|2020-10-23 07:25:00|23543.2|23536.2|23540.7|23533.7|23543.2|23536.2|23533.2|23526.2|109
1603438200000|2020-10-23 07:30:00|23543.2|23536.2|23568.2|23561.2|23578.2|23571.2|23540.7|23533.7|708
1603438500000|2020-10-23 07:35:00|23570.7|23563.7|23573.2|23566.2|23583.2|23576.2|23568.2|23561.2|299
1603438800000|2020-10-23 07:40:00|23568.2|23561.2|23563.2|23556.2|23573.2|23566.2|23563.2|23556.2|157
1603439100000|2020-10-23 07:45:00|23565.7|23558.7|23563.2|23556.2|23573.2|23566.2|23558.2|23551.2|201
1603439400000|2020-10-23 07:50:00|23565.7|23558.7|23563.2|23556.2|23573.2|23566.2|23563.2|23556.2|163
1603439700000|2020-10-23 07:55:00|23558.2|23551.2|23563.2|23556.2|23568.2|23561.2|23558.2|23551.2|136
1603440000000|2020-10-23 08:00:00|23565.7|23558.7|23563.2|23556.2|23568.2|23561.2|23553.2|23546.2|161
1603440300000|2020-10-23 08:05:00|23565.7|23558.7|23558.2|23551.2|23573.2|23566.2|23558.2|23551.2|146
1603440600000|2020-10-23 08:10:00|23560.7|23553.7|23563.2|23556.2|23578.2|23571.2|23558.2|23551.2|189
1603440900000|2020-10-23 08:15:00|23565.7|23558.7|23565.7|23558.7|23570.7|23563.7|23563.2|23556.2|73
1603441200000|2020-10-23 08:20:00|23563.2|23556.2|23563.2|23556.2|23568.2|23561.2|23563.2|23556.2|41
1603441500000|2020-10-23 08:25:00|23568.2|23561.2|23553.2|23546.2|23568.2|23561.2|23553.2|23546.2|53
1603441800000|2020-10-23 08:30:00|23555.7|23548.7|23553.2|23546.2|23558.2|23551.2|23548.2|23541.2|68
1603442100000|2020-10-23 08:35:00|23555.7|23548.7|23553.2|23546.2|23558.2|23551.2|23548.2|23541.2|60
1603442400000|2020-10-23 08:40:00|23555.7|23548.7|23553.2|23546.2|23558.2|23551.2|23553.2|23546.2|24
1603442700000|2020-10-23 08:45:00|23555.7|23548.7|23558.2|23551.2|23558.2|23551.2|23553.2|23546.2|27
1603443000000|2020-10-23 08:50:00|23553.2|23546.2|23548.2|23541.2|23558.2|23551.2|23543.2|23536.2|149
1603443300000|2020-10-23 08:55:00|23545.7|23538.7|23538.2|23531.2|23548.2|23541.2|23538.2|23531.2|65
1603443600000|2020-10-23 09:00:00|23543.2|23536.2|23538.2|23531.2|23543.2|23536.2|23538.2|23531.2|66
1603443900000|2020-10-23 09:05:00|23540.7|23533.7|23543.2|23536.2|23543.2|23536.2|23538.2|23531.2|46
1603444200000|2020-10-23 09:10:00|23545.7|23538.7|23548.2|23541.2|23548.2|23541.2|23543.2|23536.2|43
1603444500000|2020-10-23 09:15:00|23553.2|23546.2|23558.2|23551.2|23563.2|23556.2|23553.2|23546.2|40
1603444800000|2020-10-23 09:20:00|||||||||15
1603445100000|2020-10-23 09:25:00|23563.2|23556.2|23558.2|23551.2|23563.2|23556.2|23558.2|23551.2|17
1603445400000|2020-10-23 09:30:00|23560.7|23553.7|23563.2|23556.2|23568.2|23561.2|23560.7|23553.7|57
1603445700000|2020-10-23 09:35:00|23558.2|23551.2|23558.2|23551.2|23563.2|23556.2|23558.2|23551.2|37
1603446000000|2020-10-23 09:40:00|23553.2|23546.2|23548.2|23541.2|23553.2|23546.2|23548.2|23541.2|40
1603446300000|2020-10-23 09:45:00|23550.7|23543.7|23553.2|23546.2|23553.2|23546.2|23548.2|23541.2|46
1603446600000|2020-10-23 09:50:00|23558.2|23551.2|23553.2|23546.2|23558.2|23551.2|23553.2|23546.2|41
1603446900000|2020-10-23 09:55:00|23550.7|23543.7|23548.2|23541.2|23553.2|23546.2|23548.2|23541.2|29
1603447200000|2020-10-23 10:00:00|23550.7|23543.7|23553.2|23546.2|23558.2|23551.2|23548.2|23541.2|44
1603447500000|2020-10-23 10:05:00|23555.7|23548.7|23560.7|23553.7|23563.2|23556.2|23548.2|23541.2|61
1603447800000|2020-10-23 10:10:00|23563.2|23556.2|23563.2|23556.2|23563.2|23556.2|23558.2|23551.2|54
1603448100000|2020-10-23 10:15:00|23565.7|23558.7|23568.2|23561.2|23568.2|23561.2|23563.2|23556.2|80
1603448400000|2020-10-23 10:20:00|23573.2|23566.2|23563.2|23556.2|23573.2|23566.2|23563.2|23556.2|61
1603448700000|2020-10-23 10:25:00|23565.7|23558.7|23558.2|23551.2|23568.2|23561.2|23558.2|23551.2|39
1603449000000|2020-10-23 10:30:00|23560.7|23553.7|23568.2|23561.2|23568.2|23561.2|23558.2|23551.2|15
1603449300000|2020-10-23 10:35:00|23573.2|23566.2|23578.2|23571.2|23578.2|23571.2|23573.2|23566.2|82
1603449600000|2020-10-23 10:40:00|23575.7|23568.7|23575.7|23568.7|23578.2|23571.2|23568.2|23561.2|100
1603449900000|2020-10-23 10:45:00|23578.2|23571.2|23575.7|23568.7|23583.2|23576.2|23573.2|23566.2|62
1603450200000|2020-10-23 10:50:00|23573.2|23566.2|23573.2|23566.2|23573.2|23566.2|23568.2|23561.2|61
1603450500000|2020-10-23 10:55:00|23568.2|23561.2|23568.2|23561.2|23573.2|23566.2|23568.2|23561.2|55
1603450800000|2020-10-23 11:00:00|23563.2|23556.2|23568.2|23561.2|23568.2|23561.2|23563.2|23556.2|95
1603451100000|2020-10-23 11:05:00|23573.2|23566.2|23568.2|23561.2|23573.2|23566.2|23568.2|23561.2|54
1603451400000|2020-10-23 11:10:00|23570.7|23563.7|23573.2|23566.2|23573.2|23566.2|23568.2|23561.2|24
1603451700000|2020-10-23 11:15:00|23570.7|23563.7|23568.2|23561.2|23570.7|23563.7|23568.2|23561.2|22
1603452000000|2020-10-23 11:20:00|23563.2|23556.2|23573.2|23566.2|23573.2|23566.2|23563.2|23556.2|51
1603452300000|2020-10-23 11:25:00|23568.2|23561.2|23573.2|23566.2|23573.2|23566.2|23568.2|23561.2|68
1603452600000|2020-10-23 11:30:00|23570.7|23563.7|23573.2|23566.2|23578.2|23571.2|23570.7|23563.7|89
1603452900000|2020-10-23 11:35:00|23575.7|23568.7|23578.2|23571.2|23578.2|23571.2|23573.2|23566.2|100
1603453200000|2020-10-23 11:40:00|23575.7|23568.7|23578.2|23571.2|23583.2|23576.2|23573.2|23566.2|55
1603453500000|2020-10-23 11:45:00|23580.7|23573.7|23573.2|23566.2|23583.2|23576.2|23573.2|23566.2|64
1603453800000|2020-10-23 11:50:00|23578.2|23571.2|23578.2|23571.2|23578.2|23571.2|23573.2|23566.2|32
1603454100000|2020-10-23 11:55:00|23575.7|23568.7|23575.7|23568.7|23578.2|23571.2|23573.2|23566.2|22
1603454400000|2020-10-23 12:00:00|23578.2|23571.2|23573.2|23566.2|23578.2|23571.2|23573.2|23566.2|7
1603454700000|2020-10-23 12:05:00|23575.7|23568.7|23578.2|23571.2|23578.2|23571.2|23573.2|23566.2|154
1603455000000|2020-10-23 12:10:00|23575.7|23568.7|23578.2|23571.2|23578.2|23571.2|23573.2|23566.2|41
1603455300000|2020-10-23 12:15:00|23580.7|23573.7|23583.2|23576.2|23583.2|23576.2|23578.2|23571.2|64
1603455600000|2020-10-23 12:20:00|23578.2|23571.2|23578.2|23571.2|23583.2|23576.2|23578.2|23571.2|69
1603455900000|2020-10-23 12:25:00|23573.2|23566.2|23578.2|23571.2|23578.2|23571.2|23573.2|23566.2|57
1603456200000|2020-10-23 12:30:00|23580.7|23573.7|23583.2|23576.2|23583.2|23576.2|23578.2|23571.2|70
1603456500000|2020-10-23 12:35:00|23588.2|23581.2|23588.2|23581.2|23588.2|23581.2|23588.2|23581.2|108
1603456800000|2020-10-23 12:40:00|23583.2|23576.2|23585.7|23578.7|23593.2|23586.2|23583.2|23576.2|281
1603457100000|2020-10-23 12:45:00|23583.2|23576.2|23578.2|23571.2|23588.2|23581.2|23578.2|23571.2|26
1603457400000|2020-10-23 12:50:00|23583.2|23576.2|23583.2|23576.2|23583.2|23576.2|23578.2|23571.2|69
1603457700000|2020-10-23 12:55:00|23578.2|23571.2|23578.2|23571.2|23583.2|23576.2|23575.7|23568.7|41
1603458000000|2020-10-23 13:00:00|23575.7|23568.7|23578.2|23571.2|23578.2|23571.2|23573.2|23566.2|37
1603458300000|2020-10-23 13:05:00|23573.2|23566.2|23573.2|23566.2|23578.2|23571.2|23573.2|23566.2|41
1603458600000|2020-10-23 13:10:00|23568.2|23561.2|23570.7|23563.7|23573.2|23566.2|23568.2|23561.2|59
1603458900000|2020-10-23 13:15:00|23568.2|23561.2|23573.2|23566.2|23573.2|23566.2|23568.2|23561.2|34
1603459200000|2020-10-23 13:20:00|23570.7|23563.7|23573.2|23566.2|23573.2|23566.2|23568.2|23561.2|14
1603459500000|2020-10-23 13:25:00|23570.7|23563.7|23568.2|23561.2|23573.2|23566.2|23568.2|23561.2|106
1603459800000|2020-10-23 13:30:00|23563.2|23556.2|23563.2|23556.2|23573.2|23566.2|23563.2|23556.2|481
1603460100000|2020-10-23 13:35:00|23558.2|23551.2|23568.2|23561.2|23568.2|23561.2|23558.2|23551.2|174
1603460400000|2020-10-23 13:40:00|23563.2|23556.2|23563.2|23556.2|23563.2|23556.2|23558.2|23551.2|129
1603460700000|2020-10-23 13:45:00|23568.2|23561.2|23558.2|23551.2|23573.2|23566.2|23553.2|23546.2|217
1603461000000|2020-10-23 13:50:00|23553.2|23546.2|23558.2|23551.2|23568.2|23561.2|23553.2|23546.2|244
1603461300000|2020-10-23 13:55:00|23560.7|23553.7|23558.2|23551.2|23563.2|23556.2|23553.2|23546.2|114
1603461600000|2020-10-23 14:00:00|23555.7|23548.7|23548.2|23541.2|23558.2|23551.2|23543.2|23536.2|218
1603461900000|2020-10-23 14:05:00|23545.7|23538.7|23548.2|23541.2|23553.2|23546.2|23543.2|23536.2|270
1603462200000|2020-10-23 14:10:00|23543.2|23536.2|23548.2|23541.2|23553.2|23546.2|23538.2|23531.2|212
1603462500000|2020-10-23 14:15:00|23545.7|23538.7|23548.2|23541.2|23548.2|23541.2|23543.2|23536.2|109
1603462800000|2020-10-23 14:20:00|23545.7|23538.7|23543.2|23536.2|23548.2|23541.2|23538.2|23531.2|232
1603463100000|2020-10-23 14:25:00|23540.7|23533.7|23543.2|23536.2|23548.2|23541.2|23538.2|23531.2|183
1603463400000|2020-10-23 14:30:00|23540.7|23533.7|23553.2|23546.2|23553.2|23546.2|23538.2|23531.2|78
1603463700000|2020-10-23 14:35:00|23550.7|23543.7|23548.2|23541.2|23553.2|23546.2|23543.2|23536.2|83
1603464000000|2020-10-23 14:40:00|23545.7|23538.7|23538.2|23531.2|23548.2|23541.2|23533.2|23526.2|179
1603464300000|2020-10-23 14:45:00|23535.7|23528.7|23538.2|23531.2|23543.2|23536.2|23533.2|23526.2|79
1603464600000|2020-10-23 14:50:00|23535.7|23528.7|23533.2|23526.2|23538.2|23531.2|23530.7|23523.7|108
1603464900000|2020-10-23 14:55:00|23528.2|23521.2|23533.2|23526.2|23538.2|23531.2|23528.2|23521.2|114
1603465200000|2020-10-23 15:00:00|23538.2|23531.2|23538.2|23531.2|23538.2|23531.2|23528.2|23521.2|142
1603465500000|2020-10-23 15:05:00|23535.7|23528.7|23533.2|23526.2|23538.2|23531.2|23528.2|23521.2|86
1603465800000|2020-10-23 15:10:00|23538.2|23531.2|23543.2|23536.2|23543.2|23536.2|23528.2|23521.2|135
1603466100000|2020-10-23 15:15:00|23538.2|23531.2|23538.2|23531.2|23543.2|23536.2|23533.2|23526.2|138
1603466400000|2020-10-23 15:20:00|23533.2|23526.2|23523.2|23516.2|23533.2|23526.2|23518.2|23511.2|317
1603466700000|2020-10-23 15:25:00|23520.7|23513.7|23538.2|23531.2|23538.2|23531.2|23518.2|23511.2|173
1603467000000|2020-10-23 15:30:00|23533.2|23526.2|23543.2|23536.2|23543.2|23536.2|23530.7|23523.7|273
1603467300000|2020-10-23 15:35:00|23540.7|23533.7|23538.2|23531.2|23543.2|23536.2|23533.2|23526.2|419
1603467600000|2020-10-23 15:40:00|23543.2|23536.2|23538.2|23531.2|23548.2|23541.2|23538.2|23531.2|114
1603467900000|2020-10-23 15:45:00|23533.2|23526.2|23528.2|23521.2|23538.2|23531.2|23523.2|23516.2|38
1603468200000|2020-10-23 15:50:00|23533.2|23526.2|23528.2|23521.2|23533.2|23526.2|23528.2|23521.2|132
1603468500000|2020-10-23 15:55:00|23533.2|23526.2|23533.2|23526.2|23533.2|23526.2|23528.2|23521.2|34
1603468800000|2020-10-23 16:00:00|23528.2|23521.2|23538.2|23531.2|23538.2|23531.2|23528.2|23521.2|94
1603469100000|2020-10-23 16:05:00|23533.2|23526.2|23533.2|23526.2|23538.2|23531.2|23533.2|23526.2|30
1603469400000|2020-10-23 16:10:00|23538.2|23531.2|23533.2|23526.2|23538.2|23531.2|23533.2|23526.2|45
1603469700000|2020-10-23 16:15:00|23538.2|23531.2|23523.2|23516.2|23538.2|23531.2|23508.2|23501.2|488
1603470000000|2020-10-23 16:20:00|23518.2|23511.2|23513.2|23506.2|23518.2|23511.2|23508.2|23501.2|224
1603470300000|2020-10-23 16:25:00|23518.2|23511.2|23513.2|23506.2|23518.2|23511.2|23513.2|23506.2|60
1603470600000|2020-10-23 16:30:00|23510.7|23503.7|23518.2|23511.2|23518.2|23511.2|23508.2|23501.2|147
1603470900000|2020-10-23 16:35:00|23520.7|23513.7|23523.2|23516.2|23525.7|23518.7|23518.2|23511.2|63
1603471200000|2020-10-23 16:40:00|23520.7|23513.7|23523.2|23516.2|23523.2|23516.2|23518.2|23511.2|95
1603471500000|2020-10-23 16:45:00|23520.7|23513.7|23523.2|23516.2|23523.2|23516.2|23518.2|23511.2|93
1603471800000|2020-10-23 16:50:00|23520.7|23513.7|23523.2|23516.2|23528.2|23521.2|23518.2|23511.2|97
1603472100000|2020-10-23 16:55:00|23520.7|23513.7|23513.2|23506.2|23523.2|23516.2|23508.2|23501.2|65
1603472400000|2020-10-23 17:00:00|23518.2|23511.2|23528.2|23521.2|23528.2|23521.2|23518.2|23511.2|77
1603472700000|2020-10-23 17:05:00|23525.7|23518.7|23528.2|23521.2|23528.2|23521.2|23523.2|23516.2|63
1603473000000|2020-10-23 17:10:00|23525.7|23518.7|23523.2|23516.2|23525.7|23518.7|23518.2|23511.2|51
1603473300000|2020-10-23 17:15:00|23528.2|23521.2|23528.2|23521.2|23528.2|23521.2|23520.7|23513.7|44
1603473600000|2020-10-23 17:20:00|23525.7|23518.7|23538.2|23531.2|23538.2|23531.2|23523.2|23516.2|88
1603473900000|2020-10-23 17:25:00|23533.2|23526.2|23538.2|23531.2|23538.2|23531.2|23533.2|23526.2|19
1603474200000|2020-10-23 17:30:00|23535.7|23528.7|23538.2|23531.2|23540.7|23533.7|23533.2|23526.2|33
1603474500000|2020-10-23 17:35:00|23533.2|23526.2|23533.2|23526.2|23535.7|23528.7|23533.2|23526.2|5
1603474800000|2020-10-23 17:40:00|23530.7|23523.7|23533.2|23526.2|23533.2|23526.2|23530.7|23523.7|20
1603475100000|2020-10-23 17:45:00|23528.2|23521.2|23533.2|23526.2|23533.2|23526.2|23528.2|23521.2|29
1603475400000|2020-10-23 17:50:00|23530.7|23523.7|23528.2|23521.2|23533.2|23526.2|23528.2|23521.2|7
1603475700000|2020-10-23 17:55:00|23533.2|23526.2|23533.2|23526.2|23533.2|23526.2|23530.7|23523.7|29
1603476000000|2020-10-23 18:00:00|23528.2|23521.2|23533.2|23526.2|23533.2|23526.2|23528.2|23521.2|62
1603476300000|2020-10-23 18:05:00|23538.2|23531.2|23538.2|23531.2|23538.2|23531.2|23538.2|23531.2|48
1603476600000|2020-10-23 18:10:00|23533.2|23526.2|23533.2|23526.2|23538.2|23531.2|23533.2|23526.2|58
1603476900000|2020-10-23 18:15:00|23538.2|23531.2|23538.2|23531.2|23543.2|23536.2|23533.2|23526.2|208
1603477200000|2020-10-23 18:20:00|23540.7|23533.7|23543.2|23536.2|23543.2|23536.2|23540.7|23533.7|6
1603477500000|2020-10-23 18:25:00|||||||||10
1603477800000|2020-10-23 18:30:00|||||||||4
1603478100000|2020-10-23 18:35:00|23538.2|23531.2|23538.2|23531.2|23538.2|23531.2|23535.7|23528.7|33
1603478400000|2020-10-23 18:40:00|23535.7|23528.7|23538.2|23531.2|23538.2|23531.2|23533.2|23526.2|12
1603478700000|2020-10-23 18:45:00|23533.2|23526.2|23538.2|23531.2|23538.2|23531.2|23533.2|23526.2|16
1603479000000|2020-10-23 18:50:00|23543.2|23536.2|23538.2|23531.2|23543.2|23536.2|23533.2|23526.2|31
1603479300000|2020-10-23 18:55:00|23540.7|23533.7|23538.2|23531.2|23543.2|23536.2|23538.2|23531.2|45
1603479600000|2020-10-23 19:00:00|23540.7|23533.7|23548.2|23541.2|23548.2|23541.2|23538.2|23531.2|111
1603479900000|2020-10-23 19:05:00|23553.2|23546.2|23548.2|23541.2|23553.2|23546.2|23548.2|23541.2|40
1603480200000|2020-10-23 19:10:00|23553.2|23546.2|23558.2|23551.2|23558.2|23551.2|23548.2|23541.2|82
1603480500000|2020-10-23 19:15:00|23553.2|23546.2|23553.2|23546.2|23553.2|23546.2|23553.2|23546.2|32
1603480800000|2020-10-23 19:20:00|23555.7|23548.7|23548.2|23541.2|23555.7|23548.7|23548.2|23541.2|48
1603481100000|2020-10-23 19:25:00|||||||||17
1603481400000|2020-10-23 19:30:00|23543.2|23536.2|23548.2|23541.2|23548.2|23541.2|23543.2|23536.2|46
1603481700000|2020-10-23 19:35:00|23545.7|23538.7|23548.2|23541.2|23553.2|23546.2|23545.7|23538.7|56
1603482000000|2020-10-23 19:40:00|23550.7|23543.7|23558.2|23551.2|23558.2|23551.2|23548.2|23541.2|48
1603482300000|2020-10-23 19:45:00|23553.2|23546.2|23553.2|23546.2|23558.2|23551.2|23553.2|23546.2|73
1603482600000|2020-10-23 19:50:00|23555.7|23548.7|23568.2|23561.2|23568.2|23561.2|23553.2|23546.2|133
1603482900000|2020-10-23 19:55:00|23565.7|23558.7|23558.2|23551.2|23568.2|23561.2|23555.7|23548.7|203
1603483200000|2020-10-23 20:00:00|23553.2|23546.2|23553.2|23546.2|23553.2|23546.2|23548.2|23541.2|116
1603483500000|2020-10-23 20:05:00|||||||||19
1603483800000|2020-10-23 20:10:00|23558.2|23551.2|23555.7|23548.7|23558.2|23551.2|23553.2|23546.2|67
1603484100000|2020-10-23 20:15:00|23557.2|23542.2|23562.2|23547.2|23562.2|23547.2|23557.2|23542.2|12
1603484400000|2020-10-23 20:20:00|23559.7|23544.7|23559.7|23544.7|23562.2|23547.2|23557.2|23542.2|0
1603484700000|2020-10-23 20:25:00|23562.2|23547.2|23564.7|23549.7|23567.2|23552.2|23562.2|23547.2|38
1603485000000|2020-10-23 20:30:00|23567.2|23552.2|23574.7|23559.7|23577.2|23562.2|23567.2|23552.2|34
1603485300000|2020-10-23 20:35:00|23577.2|23562.2|23574.7|23559.7|23577.2|23562.2|23574.7|23559.7|21
1603485600000|2020-10-23 20:40:00|23572.2|23557.2|23569.7|23554.7|23572.2|23557.2|23569.7|23554.7|2
1603485900000|2020-10-23 20:45:00|23567.2|23552.2|23552.2|23537.2|23572.2|23557.2|23552.2|23537.2|90
1603486200000|2020-10-23 20:50:00|23554.7|23539.7|23557.2|23542.2|23559.7|23544.7|23554.7|23539.7|9
1603486500000|2020-10-23 20:55:00|23554.7|23539.7|23554.9|23524.9|23557.2|23542.2|23544.7|23522.3|60
1603663200000|2020-10-25 22:00:00|23511|23481|23534.7|23519.7|23534.7|23519.7|23505|23475|9
1603663500000|2020-10-25 22:05:00|23532.2|23517.2|23507.2|23492.2|23532.2|23517.2|23507.2|23492.2|35
1603663800000|2020-10-25 22:10:00|23504.7|23489.7|23507.2|23492.2|23512.2|23497.2|23502.2|23487.2|12
1603664100000|2020-10-25 22:15:00|23502.2|23487.2|23497.2|23482.2|23504.7|23489.7|23497.2|23482.2|16
1603664400000|2020-10-25 22:20:00|23494.7|23479.7|23482.2|23467.2|23494.7|23479.7|23482.2|23467.2|53
1603664700000|2020-10-25 22:25:00|23479.7|23464.7|23489.7|23474.7|23492.2|23477.2|23477.2|23462.2|37
1603665000000|2020-10-25 22:30:00|23492.2|23477.2|23502.2|23487.2|23502.2|23487.2|23492.2|23477.2|6
1603665300000|2020-10-25 22:35:00|23499.7|23484.7|23494.7|23479.7|23499.7|23484.7|23489.7|23474.7|9
1603665600000|2020-10-25 22:40:00|23492.2|23477.2|23489.7|23474.7|23492.2|23477.2|23489.7|23474.7|4
1603665900000|2020-10-25 22:45:00|23492.2|23477.2|23494.7|23479.7|23494.7|23479.7|23492.2|23477.2|0
1603666200000|2020-10-25 22:50:00|23492.2|23477.2|23494.7|23479.7|23494.7|23479.7|23492.2|23477.2|0
1603666500000|2020-10-25 22:55:00|23492.2|23477.2|23484.7|23469.7|23492.2|23477.2|23484.7|23469.7|2
1603666800000|2020-10-25 23:00:00|23482.2|23467.2|23509.7|23494.7|23509.7|23494.7|23472.2|23457.2|54
1603667100000|2020-10-25 23:05:00|23507.2|23492.2|23514.7|23499.7|23517.2|23502.2|23507.2|23492.2|0
1603667400000|2020-10-25 23:10:00|23517.2|23502.2|23517.2|23502.2|23527.2|23512.2|23517.2|23502.2|8
1603667700000|2020-10-25 23:15:00|23522.2|23507.2|23517.2|23502.2|23522.2|23507.2|23517.2|23502.2|2
1603668000000|2020-10-25 23:20:00|23522.2|23507.2|23524.7|23509.7|23527.2|23512.2|23522.2|23507.2|11
1603668300000|2020-10-25 23:25:00|23522.2|23507.2|23527.2|23512.2|23527.2|23512.2|23522.2|23507.2|15
1603668600000|2020-10-25 23:30:00|23532.2|23517.2|23523.2|23516.2|23535.7|23528.7|23508.2|23501.2|19238
1603668900000|2020-10-25 23:35:00|||||||||23
1603669200000|2020-10-25 23:40:00|23528.2|23521.2|23533.2|23526.2|23538.2|23531.2|23518.2|23511.2|250
1603669500000|2020-10-25 23:45:00|23528.2|23521.2|23518.2|23511.2|23543.2|23536.2|23518.2|23511.2|206
1603669800000|2020-10-25 23:50:00|23515.7|23508.7|23520.7|23513.7|23528.2|23521.2|23513.2|23506.2|194
1603670100000|2020-10-25 23:55:00|23523.2|23516.2|23523.2|23516.2|23523.2|23516.2|23518.2|23511.2|185
1603670400000|2020-10-26 00:00:00|23518.2|23511.2|23548.2|23541.2|23553.2|23546.2|23513.2|23506.2|1270
1603670700000|2020-10-26 00:05:00|23550.7|23543.7|23553.2|23546.2|23558.2|23551.2|23543.2|23536.2|551
1603671000000|2020-10-26 00:10:00|23548.2|23541.2|23558.2|23551.2|23558.2|23551.2|23543.2|23536.2|244
1603671300000|2020-10-26 00:15:00|23555.7|23548.7|23528.2|23521.2|23563.2|23556.2|23523.2|23516.2|633
1603671600000|2020-10-26 00:20:00|23525.7|23518.7|23528.2|23521.2|23533.2|23526.2|23498.2|23491.2|991
1603671900000|2020-10-26 00:25:00|23525.7|23518.7|23523.2|23516.2|23528.2|23521.2|23513.2|23506.2|337
1603672200000|2020-10-26 00:30:00|23525.7|23518.7|23533.2|23526.2|23533.2|23526.2|23525.7|23518.7|223
1603672500000|2020-10-26 00:35:00|23535.7|23528.7|23538.2|23531.2|23538.2|23531.2|23528.2|23521.2|356
1603672800000|2020-10-26 00:40:00|23533.2|23526.2|23538.2|23531.2|23543.2|23536.2|23528.2|23521.2|372
1603673100000|2020-10-26 00:45:00|23535.7|23528.7|23533.2|23526.2|23543.2|23536.2|23533.2|23526.2|235
1603673400000|2020-10-26 00:50:00|23538.2|23531.2|23538.2|23531.2|23540.7|23533.7|23533.2|23526.2|227
1603673700000|2020-10-26 00:55:00|23533.2|23526.2|23528.2|23521.2|23538.2|23531.2|23523.2|23516.2|388
1603674000000|2020-10-26 01:00:00|23525.7|23518.7|23538.2|23531.2|23538.2|23531.2|23523.2|23516.2|475
1603674300000|2020-10-26 01:05:00|23533.2|23526.2|23543.2|23536.2|23543.2|23536.2|23533.2|23526.2|264
1603674600000|2020-10-26 01:10:00|23545.7|23538.7|23558.2|23551.2|23558.2|23551.2|23545.7|23538.7|342
1603674900000|2020-10-26 01:15:00|23553.2|23546.2|23548.2|23541.2|23558.2|23551.2|23548.2|23541.2|318
1603675200000|2020-10-26 01:20:00|23543.2|23536.2|23545.7|23538.7|23553.2|23546.2|23543.2|23536.2|192
1603675500000|2020-10-26 01:25:00|23548.2|23541.2|23543.2|23536.2|23548.2|23541.2|23538.2|23531.2|176
1603675800000|2020-10-26 01:30:00|23538.2|23531.2|23513.2|23506.2|23543.2|23536.2|23508.2|23501.2|940
1603676100000|2020-10-26 01:35:00|23510.7|23503.7|23498.2|23491.2|23513.2|23506.2|23495.7|23488.7|581
1603676400000|2020-10-26 01:40:00|23503.2|23496.2|23503.2|23496.2|23503.2|23496.2|23493.2|23486.2|458
1603676700000|2020-10-26 01:45:00|23498.2|23491.2|23498.2|23491.2|23508.2|23501.2|23498.2|23491.2|362
1603677000000|2020-10-26 01:50:00|23500.7|23493.7|23503.2|23496.2|23508.2|23501.2|23498.2|23491.2|225
1603677300000|2020-10-26 01:55:00|23505.7|23498.7|23508.2|23501.2|23513.2|23506.2|23505.7|23498.7|138
1603677600000|2020-10-26 02:00:00|23505.7|23498.7|23513.2|23506.2|23513.2|23506.2|23503.2|23496.2|155
1603677900000|2020-10-26 02:05:00|23515.7|23508.7|23513.2|23506.2|23515.7|23508.7|23513.2|23506.2|59
1603678200000|2020-10-26 02:10:00|23515.7|23508.7|23513.2|23506.2|23518.2|23511.2|23513.2|23506.2|50
1603678500000|2020-10-26 02:15:00|23508.2|23501.2|23513.2|23506.2|23515.7|23508.7|23508.2|23501.2|198
1603678800000|2020-10-26 02:20:00|23515.7|23508.7|23518.2|23511.2|23523.2|23516.2|23515.7|23508.7|137
1603679100000|2020-10-26 02:25:00|23515.7|23508.7|23508.2|23501.2|23518.2|23511.2|23508.2|23501.2|175
1603679400000|2020-10-26 02:30:00|23513.2|23506.2|23508.2|23501.2|23513.2|23506.2|23508.2|23501.2|77
1603679700000|2020-10-26 02:35:00|23510.7|23503.7|23508.2|23501.2|23513.2|23506.2|23508.2|23501.2|37
1603680000000|2020-10-26 02:40:00|23503.2|23496.2|23503.2|23496.2|23503.2|23496.2|23503.2|23496.2|61
1603680300000|2020-10-26 02:45:00|23498.2|23491.2|23503.2|23496.2|23503.2|23496.2|23498.2|23491.2|67
1603680600000|2020-10-26 02:50:00|23498.2|23491.2|23503.2|23496.2|23503.2|23496.2|23498.2|23491.2|52
1603680900000|2020-10-26 02:55:00|23498.2|23491.2|23498.2|23491.2|23498.2|23491.2|23498.2|23491.2|27
1603681200000|2020-10-26 03:00:00|||||||||7
1603681500000|2020-10-26 03:05:00|23500.7|23493.7|23503.2|23496.2|23503.2|23496.2|23498.2|23491.2|91
1603681800000|2020-10-26 03:10:00|||||||||25
1603682100000|2020-10-26 03:15:00|23498.2|23491.2|23498.2|23491.2|23503.2|23496.2|23498.2|23491.2|137
1603682400000|2020-10-26 03:20:00|23493.2|23486.2|23493.2|23486.2|23498.2|23491.2|23483.2|23476.2|441
1603682700000|2020-10-26 03:25:00|23498.2|23491.2|23493.2|23486.2|23503.2|23496.2|23488.2|23481.2|269
1603683000000|2020-10-26 03:30:00|23488.2|23481.2|23478.2|23471.2|23488.2|23481.2|23475.7|23468.7|504
1603683300000|2020-10-26 03:35:00|23473.2|23466.2|23478.2|23471.2|23478.2|23471.2|23473.2|23466.2|378
1603683600000|2020-10-26 03:40:00|23480.7|23473.7|23478.2|23471.2|23483.2|23476.2|23478.2|23471.2|205
1603683900000|2020-10-26 03:45:00|23483.2|23476.2|23488.2|23481.2|23490.7|23483.7|23483.2|23476.2|240
1603684200000|2020-10-26 03:50:00|23485.7|23478.7|23488.2|23481.2|23488.2|23481.2|23485.7|23478.7|13
1603684500000|2020-10-26 03:55:00|23485.7|23478.7|23493.2|23486.2|23493.2|23486.2|23478.2|23471.2|122
1603684800000|2020-10-26 04:00:00|23490.7|23483.7|23488.2|23481.2|23493.2|23486.2|23488.2|23481.2|103
1603685100000|2020-10-26 04:05:00|23490.7|23483.7|23483.2|23476.2|23493.2|23486.2|23483.2|23476.2|66
1603685400000|2020-10-26 04:10:00|23478.2|23471.2|23483.2|23476.2|23483.2|23476.2|23478.2|23471.2|37
1603685700000|2020-10-26 04:15:00|23488.2|23481.2|23483.2|23476.2|23488.2|23481.2|23483.2|23476.2|66
1603686000000|2020-10-26 04:20:00|23478.2|23471.2|23483.2|23476.2|23483.2|23476.2|23478.2|23471.2|39
1603686300000|2020-10-26 04:25:00|23478.2|23471.2|23478.2|23471.2|23483.2|23476.2|23478.2|23471.2|178
1603686600000|2020-10-26 04:30:00|23475.7|23468.7|23478.2|23471.2|23478.2|23471.2|23473.2|23466.2|222
1603686900000|2020-10-26 04:35:00|23483.2|23476.2|23488.2|23481.2|23488.2|23481.2|23478.2|23471.2|168
1603687200000|2020-10-26 04:40:00|23483.2|23476.2|23488.2|23481.2|23488.2|23481.2|23483.2|23476.2|108
1603687500000|2020-10-26 04:45:00|23485.7|23478.7|23488.2|23481.2|23488.2|23481.2|23483.2|23476.2|74
1603687800000|2020-10-26 04:50:00|||||||||32
1603688100000|2020-10-26 04:55:00|23483.2|23476.2|23488.2|23481.2|23488.2|23481.2|23483.2|23476.2|138
1603688400000|2020-10-26 05:00:00|23493.2|23486.2|23503.2|23496.2|23503.2|23496.2|23488.2|23481.2|220
1603688700000|2020-10-26 05:05:00|23498.2|23491.2|23498.2|23491.2|23498.2|23491.2|23498.2|23491.2|124
1603689000000|2020-10-26 05:10:00|23500.7|23493.7|23493.2|23486.2|23503.2|23496.2|23493.2|23486.2|144
1603689300000|2020-10-26 05:15:00|23498.2|23491.2|23498.2|23491.2|23503.2|23496.2|23498.2|23491.2|294
1603689600000|2020-10-26 05:20:00|23495.7|23488.7|23498.2|23491.2|23503.2|23496.2|23493.2|23486.2|290
1603689900000|2020-10-26 05:25:00|23503.2|23496.2|23498.2|23491.2|23503.2|23496.2|23498.2|23491.2|92
1603690200000|2020-10-26 05:30:00|23493.2|23486.2|23493.2|23486.2|23493.2|23486.2|23493.2|23486.2|160
1603690500000|2020-10-26 05:35:00|23488.2|23481.2|23488.2|23481.2|23493.2|23486.2|23483.2|23476.2|593
1603690800000|2020-10-26 05:40:00|23483.2|23476.2|23488.2|23481.2|23488.2|23481.2|23483.2|23476.2|137
1603691100000|2020-10-26 05:45:00|23485.7|23478.7|23483.2|23476.2|23488.2|23481.2|23478.2|23471.2|277
1603691400000|2020-10-26 05:50:00|23478.2|23471.2|23488.2|23481.2|23488.2|23481.2|23478.2|23471.2|358
1603691700000|2020-10-26 05:55:00|23485.7|23478.7|23488.2|23481.2|23493.2|23486.2|23483.2|23476.2|1304
1603692000000|2020-10-26 06:00:00|23493.2|23486.2|23488.2|23481.2|23493.2|23486.2|23483.2|23476.2|2229
1603692300000|2020-10-26 06:05:00|23493.2|23486.2|23488.2|23481.2|23493.2|23486.2|23488.2|23481.2|919
1603692600000|2020-10-26 06:10:00|23493.2|23486.2|23483.2|23476.2|23493.2|23486.2|23483.2|23476.2|216
1603692900000|2020-10-26 06:15:00|23478.2|23471.2|23483.2|23476.2|23483.2|23476.2|23478.2|23471.2|248
1603693200000|2020-10-26 06:20:00|||||||||16
1603693500000|2020-10-26 06:25:00|23488.2|23481.2|23483.2|23476.2|23488.2|23481.2|23483.2|23476.2|12
1603693800000|2020-10-26 06:30:00|23478.2|23471.2|23483.2|23476.2|23483.2|23476.2|23478.2|23471.2|28
1603694100000|2020-10-26 06:35:00|23478.2|23471.2|23473.2|23466.2|23478.2|23471.2|23473.2|23466.2|12
1603694400000|2020-10-26 06:40:00|23478.2|23471.2|23473.2|23466.2|23483.2|23476.2|23473.2|23466.2|54
1603694700000|2020-10-26 06:45:00|23478.2|23471.2|23478.2|23471.2|23478.2|23471.2|23470.7|23463.7|81
1603695300000|2020-10-26 06:55:00|23483.2|23476.2|23483.2|23476.2|23485.7|23478.7|23483.2|23476.2|52
1603695600000|2020-10-26 07:00:00|23485.7|23478.7|23478.2|23471.2|23485.7|23478.7|23468.2|23461.2|95
1603695900000|2020-10-26 07:05:00|23480.7|23473.7|23460.7|23453.7|23480.7|23473.7|23453.2|23446.2|151
1603696200000|2020-10-26 07:10:00|23458.2|23451.2|23453.2|23446.2|23458.2|23451.2|23450.7|23443.7|28
1603696500000|2020-10-26 07:15:00|23448.2|23441.2|23433.2|23426.2|23450.7|23443.7|23428.2|23421.2|129
1603696800000|2020-10-26 07:20:00|23430.7|23423.7|23428.2|23421.2|23443.2|23436.2|23423.2|23416.2|66
1603697100000|2020-10-26 07:25:00|23430.7|23423.7|23433.2|23426.2|23433.2|23426.2|23423.2|23416.2|153
1603697400000|2020-10-26 07:30:00|23435.7|23428.7|23443.2|23436.2|23443.2|23436.2|23433.2|23426.2|278
1603697700000|2020-10-26 07:35:00|23448.2|23441.2|23448.2|23441.2|23448.2|23441.2|23443.2|23436.2|69
1603698000000|2020-10-26 07:40:00|23443.2|23436.2|23448.2|23441.2|23453.2|23446.2|23438.2|23431.2|99
1603698300000|2020-10-26 07:45:00|23453.2|23446.2|23448.2|23441.2|23453.2|23446.2|23448.2|23441.2|31
1603698600000|2020-10-26 07:50:00|23453.2|23446.2|23448.2|23441.2|23453.2|23446.2|23448.2|23441.2|101
1603698900000|2020-10-26 07:55:00|23443.2|23436.2|23433.2|23426.2|23445.7|23438.7|23433.2|23426.2|143
1603699200000|2020-10-26 08:00:00|23428.2|23421.2|23438.2|23431.2|23438.2|23431.2|23423.2|23416.2|702
1603699500000|2020-10-26 08:05:00|23435.7|23428.7|23448.2|23441.2|23450.7|23443.7|23428.2|23421.2|335
1603699800000|2020-10-26 08:10:00|23445.7|23438.7|23453.2|23446.2|23458.2|23451.2|23433.2|23426.2|403
1603700100000|2020-10-26 08:15:00|23458.2|23451.2|23463.2|23456.2|23463.2|23456.2|23448.2|23441.2|320
1603700400000|2020-10-26 08:20:00|23460.7|23453.7|23453.2|23446.2|23463.2|23456.2|23448.2|23441.2|198
1603700700000|2020-10-26 08:25:00|23450.7|23443.7|23453.2|23446.2|23458.2|23451.2|23448.2|23441.2|163
1603701000000|2020-10-26 08:30:00|23448.2|23441.2|23443.2|23436.2|23453.2|23446.2|23440.7|23433.7|213
1603701300000|2020-10-26 08:35:00|23448.2|23441.2|23453.2|23446.2|23453.2|23446.2|23443.2|23436.2|85
1603701600000|2020-10-26 08:40:00|23450.7|23443.7|23458.2|23451.2|23458.2|23451.2|23443.2|23436.2|134
1603701900000|2020-10-26 08:45:00|23463.2|23456.2|23468.2|23461.2|23468.2|23461.2|23460.7|23453.7|72
1603702200000|2020-10-26 08:50:00|23465.7|23458.7|23473.2|23466.2|23473.2|23466.2|23463.2|23456.2|76
1603702500000|2020-10-26 08:55:00|23470.7|23463.7|23473.2|23466.2|23480.7|23473.7|23468.2|23461.2|88
1603702800000|2020-10-26 09:00:00|23470.7|23463.7|23473.2|23466.2|23473.2|23466.2|23463.2|23456.2|92
1603703100000|2020-10-26 09:05:00|23475.7|23468.7|23478.2|23471.2|23478.2|23471.2|23473.2|23466.2|86
1603703400000|2020-10-26 09:10:00|23483.2|23476.2|23478.2|23471.2|23483.2|23476.2|23478.2|23471.2|27
1603703700000|2020-10-26 09:15:00|23483.2|23476.2|23478.2|23471.2|23483.2|23476.2|23478.2|23471.2|84
1603704000000|2020-10-26 09:20:00|23480.7|23473.7|23475.7|23468.7|23483.2|23476.2|23473.2|23466.2|54
1603704300000|2020-10-26 09:25:00|23478.2|23471.2|23478.2|23471.2|23478.2|23471.2|23473.2|23466.2|58
1603704600000|2020-10-26 09:30:00|23483.2|23476.2|23475.7|23468.7|23483.2|23476.2|23473.2|23466.2|64
1603704900000|2020-10-26 09:35:00|23473.2|23466.2|23463.2|23456.2|23478.2|23471.2|23463.2|23456.2|55
1603705200000|2020-10-26 09:40:00|23468.2|23461.2|23463.2|23456.2|23468.2|23461.2|23463.2|23456.2|40
1603705500000|2020-10-26 09:45:00|23460.7|23453.7|23458.2|23451.2|23463.2|23456.2|23458.2|23451.2|82
1603705800000|2020-10-26 09:50:00|23453.2|23446.2|23458.2|23451.2|23458.2|23451.2|23448.2|23441.2|41
1603706100000|2020-10-26 09:55:00|23460.7|23453.7|23453.2|23446.2|23463.2|23456.2|23453.2|23446.2|46
1603706400000|2020-10-26 10:00:00|23455.7|23448.7|23453.2|23446.2|23458.2|23451.2|23453.2|23446.2|64
1603706700000|2020-10-26 10:05:00|23455.7|23448.7|23458.2|23451.2|23463.2|23456.2|23453.2|23446.2|29
1603707000000|2020-10-26 10:10:00|23455.7|23448.7|23468.2|23461.2|23470.7|23463.7|23455.7|23448.7|81
1603707300000|2020-10-26 10:15:00|23463.2|23456.2|23468.2|23461.2|23468.2|23461.2|23463.2|23456.2|44
1603707600000|2020-10-26 10:20:00|23463.2|23456.2|23463.2|23456.2|23468.2|23461.2|23463.2|23456.2|50
1603707900000|2020-10-26 10:25:00|23465.7|23458.7|23468.2|23461.2|23468.2|23461.2|23463.2|23456.2|47
1603708200000|2020-10-26 10:30:00|23465.7|23458.7|23463.2|23456.2|23468.2|23461.2|23463.2|23456.2|27
1603708500000|2020-10-26 10:35:00|23465.7|23458.7|23463.2|23456.2|23468.2|23461.2|23463.2|23456.2|30
1603708800000|2020-10-26 10:40:00|23458.2|23451.2|23453.2|23446.2|23458.2|23451.2|23453.2|23446.2|58
1603709100000|2020-10-26 10:45:00|23458.2|23451.2|23458.2|23451.2|23458.2|23451.2|23453.2|23446.2|59
1603709400000|2020-10-26 10:50:00|23460.7|23453.7|23463.2|23456.2|23463.2|23456.2|23458.2|23451.2|14
1603709700000|2020-10-26 10:55:00|23465.7|23458.7|23468.2|23461.2|23468.2|23461.2|23463.2|23456.2|54
1603710000000|2020-10-26 11:00:00|23470.7|23463.7|23478.2|23471.2|23480.7|23473.7|23468.2|23461.2|70
1603710300000|2020-10-26 11:05:00|23483.2|23476.2|23478.2|23471.2|23483.2|23476.2|23478.2|23471.2|31
1603710600000|2020-10-26 11:10:00|23480.7|23473.7|23478.2|23471.2|23483.2|23476.2|23478.2|23471.2|63
1603710900000|2020-10-26 11:15:00|23473.2|23466.2|23473.2|23466.2|23478.2|23471.2|23473.2|23466.2|27
1603711200000|2020-10-26 11:20:00|23475.7|23468.7|23473.2|23466.2|23478.2|23471.2|23468.2|23461.2|39
1603711500000|2020-10-26 11:25:00|||||||||31
1603711800000|2020-10-26 11:30:00|||||||||2
1603712100000|2020-10-26 11:35:00|||||||||1
1603712400000|2020-10-26 11:40:00|23468.2|23461.2|23473.2|23466.2|23473.2|23466.2|23468.2|23461.2|40
1603712700000|2020-10-26 11:45:00|23470.7|23463.7|23473.2|23466.2|23478.2|23471.2|23468.2|23461.2|74
1603713000000|2020-10-26 11:50:00|23470.7|23463.7|23463.2|23456.2|23470.7|23463.7|23458.2|23451.2|54
1603713300000|2020-10-26 11:55:00|23460.7|23453.7|23463.2|23456.2|23463.2|23456.2|23458.2|23451.2|23
1603713600000|2020-10-26 12:00:00|23458.2|23451.2|23463.2|23456.2|23463.2|23456.2|23458.2|23451.2|113
1603713900000|2020-10-26 12:05:00|23458.2|23451.2|23463.2|23456.2|23463.2|23456.2|23458.2|23451.2|27
1603714200000|2020-10-26 12:10:00|23460.7|23453.7|23453.2|23446.2|23463.2|23456.2|23448.2|23441.2|203
1603714500000|2020-10-26 12:15:00|23450.7|23443.7|23458.2|23451.2|23458.2|23451.2|23448.2|23441.2|52
1603714800000|2020-10-26 12:20:00|23453.2|23446.2|23448.2|23441.2|23453.2|23446.2|23445.7|23438.7|40
1603715100000|2020-10-26 12:25:00|23445.7|23438.7|23458.2|23451.2|23458.2|23451.2|23443.2|23436.2|134
1603715400000|2020-10-26 12:30:00|23463.2|23456.2|23458.2|23451.2|23463.2|23456.2|23458.2|23451.2|47
1603715700000|2020-10-26 12:35:00|||||||||15
1603716000000|2020-10-26 12:40:00|23453.2|23446.2|23453.2|23446.2|23458.2|23451.2|23453.2|23446.2|139
1603716300000|2020-10-26 12:45:00|23450.7|23443.7|23448.2|23441.2|23453.2|23446.2|23448.2|23441.2|44
1603716600000|2020-10-26 12:50:00|23450.7|23443.7|23453.2|23446.2|23458.2|23451.2|23448.2|23441.2|90
1603716900000|2020-10-26 12:55:00|23450.7|23443.7|23458.2|23451.2|23458.2|23451.2|23450.7|23443.7|62
1603717200000|2020-10-26 13:00:00|23453.2|23446.2|23458.2|23451.2|23458.2|23451.2|23453.2|23446.2|44
1603717500000|2020-10-26 13:05:00|23460.7|23453.7|23463.2|23456.2|23463.2|23456.2|23458.2|23451.2|33
1603717800000|2020-10-26 13:10:00|23460.7|23453.7|23468.2|23461.2|23473.2|23466.2|23458.2|23451.2|78
1603718100000|2020-10-26 13:15:00|23470.7|23463.7|23468.2|23461.2|23473.2|23466.2|23468.2|23461.2|6
1603718400000|2020-10-26 13:20:00|23470.7|23463.7|23468.2|23461.2|23473.2|23466.2|23468.2|23461.2|72
1603718700000|2020-10-26 13:25:00|23473.2|23466.2|23470.7|23463.7|23473.2|23466.2|23468.2|23461.2|24
1603719000000|2020-10-26 13:30:00|23473.2|23466.2|23478.2|23471.2|23485.7|23478.7|23468.2|23461.2|236
1603719300000|2020-10-26 13:35:00|23473.2|23466.2|23478.2|23471.2|23483.2|23476.2|23473.2|23466.2|209
1603719600000|2020-10-26 13:40:00|23483.2|23476.2|23473.2|23466.2|23483.2|23476.2|23463.2|23456.2|190
1603719900000|2020-10-26 13:45:00|23475.7|23468.7|23463.2|23456.2|23475.7|23468.7|23463.2|23456.2|64
1603720200000|2020-10-26 13:50:00|23465.7|23458.7|23478.2|23471.2|23478.2|23471.2|23463.2|23456.2|254
1603720500000|2020-10-26 13:55:00|23475.7|23468.7|23478.2|23471.2|23478.2|23471.2|23473.2|23466.2|42
1603720800000|2020-10-26 14:00:00|23475.7|23468.7|23480.7|23473.7|23483.2|23476.2|23468.2|23461.2|114
1603721100000|2020-10-26 14:05:00|23483.2|23476.2|23473.2|23466.2|23483.2|23476.2|23468.2|23461.2|78
1603721400000|2020-10-26 14:10:00|23475.7|23468.7|23473.2|23466.2|23478.2|23471.2|23468.2|23461.2|56
1603721700000|2020-10-26 14:15:00|23478.2|23471.2|23473.2|23466.2|23478.2|23471.2|23468.2|23461.2|56
1603722000000|2020-10-26 14:20:00|23475.7|23468.7|23473.2|23466.2|23478.2|23471.2|23463.2|23456.2|114
1603722300000|2020-10-26 14:25:00|23470.7|23463.7|23458.2|23451.2|23470.7|23463.7|23453.2|23446.2|206
1603722600000|2020-10-26 14:30:00|23455.7|23448.7|23453.2|23446.2|23458.2|23451.2|23438.2|23431.2|367
1603722900000|2020-10-26 14:35:00|23450.7|23443.7|23453.2|23446.2|23458.2|23451.2|23448.2|23441.2|119
1603723200000|2020-10-26 14:40:00|23455.7|23448.7|23453.2|23446.2|23458.2|23451.2|23448.2|23441.2|76
1603723500000|2020-10-26 14:45:00|23458.2|23451.2|23438.2|23431.2|23458.2|23451.2|23433.2|23426.2|292
1603723800000|2020-10-26 14:50:00|23435.7|23428.7|23433.2|23426.2|23438.2|23431.2|23428.2|23421.2|264
1603724100000|2020-10-26 14:55:00|23430.7|23423.7|23428.2|23421.2|23433.2|23426.2|23423.2|23416.2|232
1603724400000|2020-10-26 15:00:00|23423.2|23416.2|23428.2|23421.2|23428.2|23421.2|23413.2|23406.2|498
1603724700000|2020-10-26 15:05:00|23425.7|23418.7|23413.2|23406.2|23428.2|23421.2|23403.2|23396.2|691
1603725000000|2020-10-26 15:10:00|23418.2|23411.2|23418.2|23411.2|23428.2|23421.2|23413.2|23406.2|151
1603725300000|2020-10-26 15:15:00|23415.7|23408.7|23388.2|23381.2|23418.2|23411.2|23383.2|23376.2|294
1603725600000|2020-10-26 15:20:00|23390.7|23383.7|23403.2|23396.2|23403.2|23396.2|23385.7|23378.7|344
1603725900000|2020-10-26 15:25:00|23408.2|23401.2|23408.2|23401.2|23413.2|23406.2|23403.2|23396.2|148
1603726200000|2020-10-26 15:30:00|23403.2|23396.2|23398.2|23391.2|23418.2|23411.2|23393.2|23386.2|267
1603726500000|2020-10-26 15:35:00|23403.2|23396.2|23413.2|23406.2|23418.2|23411.2|23398.2|23391.2|202
1603726800000|2020-10-26 15:40:00|23408.2|23401.2|23413.2|23406.2|23413.2|23406.2|23403.2|23396.2|198
1603727100000|2020-10-26 15:45:00|23418.2|23411.2|23408.2|23401.2|23418.2|23411.2|23405.7|23398.7|127
1603727400000|2020-10-26 15:50:00|23403.2|23396.2|23408.2|23401.2|23418.2|23411.2|23403.2|23396.2|293
1603727700000|2020-10-26 15:55:00|23410.7|23403.7|23408.2|23401.2|23418.2|23411.2|23403.2|23396.2|160
1603728000000|2020-10-26 16:00:00|23403.2|23396.2|23413.2|23406.2|23418.2|23411.2|23398.2|23391.2|119
1603728300000|2020-10-26 16:05:00|23418.2|23411.2|23413.2|23406.2|23418.2|23411.2|23408.2|23401.2|133
1603728600000|2020-10-26 16:10:00|23415.7|23408.7|23413.2|23406.2|23418.2|23411.2|23408.2|23401.2|123
1603728900000|2020-10-26 16:15:00|23410.7|23403.7|23428.2|23421.2|23428.2|23421.2|23408.2|23401.2|161
1603729200000|2020-10-26 16:20:00|23423.2|23416.2|23423.2|23416.2|23428.2|23421.2|23418.2|23411.2|267
1603729500000|2020-10-26 16:25:00|23418.2|23411.2|23413.2|23406.2|23423.2|23416.2|23413.2|23406.2|487
1603729800000|2020-10-26 16:30:00|23410.7|23403.7|23398.2|23391.2|23413.2|23406.2|23393.2|23386.2|282
1603730100000|2020-10-26 16:35:00|23400.7|23393.7|23398.2|23391.2|23403.2|23396.2|23393.2|23386.2|130
1603730400000|2020-10-26 16:40:00|23403.2|23396.2|23403.2|23396.2|23403.2|23396.2|23398.2|23391.2|132
1603730700000|2020-10-26 16:45:00|23398.2|23391.2|23393.2|23386.2|23403.2|23396.2|23388.2|23381.2|149
1603731000000|2020-10-26 16:50:00|23388.2|23381.2|23393.2|23386.2|23398.2|23391.2|23388.2|23381.2|147
1603731300000|2020-10-26 16:55:00|23388.2|23381.2|23393.2|23386.2|23393.2|23386.2|23388.2|23381.2|160
1603731600000|2020-10-26 17:00:00|23390.7|23383.7|23403.2|23396.2|23403.2|23396.2|23383.2|23376.2|259
1603731900000|2020-10-26 17:05:00|23408.2|23401.2|23398.2|23391.2|23408.2|23401.2|23393.2|23386.2|111
1603732200000|2020-10-26 17:10:00|23403.2|23396.2|23408.2|23401.2|23418.2|23411.2|23403.2|23396.2|503
1603732500000|2020-10-26 17:15:00|23410.7|23403.7|23403.2|23396.2|23410.7|23403.7|23398.2|23391.2|132
1603732800000|2020-10-26 17:20:00|23400.7|23393.7|23393.2|23386.2|23403.2|23396.2|23393.2|23386.2|80
1603733100000|2020-10-26 17:25:00|23388.2|23381.2|23383.2|23376.2|23388.2|23381.2|23378.2|23371.2|195
1603733400000|2020-10-26 17:30:00|23378.2|23371.2|23358.2|23351.2|23383.2|23376.2|23358.2|23351.2|433
1603733700000|2020-10-26 17:35:00|23353.2|23346.2|23378.2|23371.2|23383.2|23376.2|23353.2|23346.2|199
1603734000000|2020-10-26 17:40:00|23383.2|23376.2|23383.2|23376.2|23383.2|23376.2|23378.2|23371.2|87
1603734300000|2020-10-26 17:45:00|23378.2|23371.2|23388.2|23381.2|23388.2|23381.2|23378.2|23371.2|74
1603734600000|2020-10-26 17:50:00|23385.7|23378.7|23398.2|23391.2|23398.2|23391.2|23385.7|23378.7|146
1603734900000|2020-10-26 17:55:00|23395.7|23388.7|23403.2|23396.2|23403.2|23396.2|23393.2|23386.2|215
1603735200000|2020-10-26 18:00:00|23400.7|23393.7|23403.2|23396.2|23408.2|23401.2|23393.2|23386.2|121
1603735500000|2020-10-26 18:05:00|23405.7|23398.7|23408.2|23401.2|23418.2|23411.2|23403.2|23396.2|243
1603735800000|2020-10-26 18:10:00|23410.7|23403.7|23403.2|23396.2|23413.2|23406.2|23395.7|23388.7|129
1603736100000|2020-10-26 18:15:00|23405.7|23398.7|23403.2|23396.2|23413.2|23406.2|23403.2|23396.2|142
1603736400000|2020-10-26 18:20:00|23398.2|23391.2|23403.2|23396.2|23408.2|23401.2|23398.2|23391.2|84
1603736700000|2020-10-26 18:25:00|23398.2|23391.2|23413.2|23406.2|23418.2|23411.2|23398.2|23391.2|174
1603737000000|2020-10-26 18:30:00|23408.2|23401.2|23408.2|23401.2|23418.2|23411.2|23408.2|23401.2|129
1603737300000|2020-10-26 18:35:00|23403.2|23396.2|23403.2|23396.2|23408.2|23401.2|23403.2|23396.2|91
1603737600000|2020-10-26 18:40:00|23405.7|23398.7|23408.2|23401.2|23418.2|23411.2|23403.2|23396.2|81
1603737900000|2020-10-26 18:45:00|23405.7|23398.7|23403.2|23396.2|23408.2|23401.2|23398.2|23391.2|26
1603738200000|2020-10-26 18:50:00|23408.2|23401.2|23413.2|23406.2|23418.2|23411.2|23403.2|23396.2|100
1603738500000|2020-10-26 18:55:00|23415.7|23408.7|23413.2|23406.2|23418.2|23411.2|23408.2|23401.2|70
1603738800000|2020-10-26 19:00:00|23408.2|23401.2|23413.2|23406.2|23423.2|23416.2|23408.2|23401.2|119
1603739100000|2020-10-26 19:05:00|23418.2|23411.2|23413.2|23406.2|23418.2|23411.2|23408.2|23401.2|76
1603739400000|2020-10-26 19:10:00|23418.2|23411.2|23408.2|23401.2|23418.2|23411.2|23403.2|23396.2|53
1603739700000|2020-10-26 19:15:00|23410.7|23403.7|23413.2|23406.2|23418.2|23411.2|23408.2|23401.2|64
1603740000000|2020-10-26 19:20:00|23418.2|23411.2|23418.2|23411.2|23423.2|23416.2|23418.2|23411.2|109
1603740300000|2020-10-26 19:25:00|23423.2|23416.2|23418.2|23411.2|23423.2|23416.2|23418.2|23411.2|45
1603740600000|2020-10-26 19:30:00|23420.7|23413.7|23428.2|23421.2|23433.2|23426.2|23413.2|23406.2|145
1603740900000|2020-10-26 19:35:00|23423.2|23416.2|23423.2|23416.2|23428.2|23421.2|23413.2|23406.2|71
1603741200000|2020-10-26 19:40:00|23420.7|23413.7|23418.2|23411.2|23423.2|23416.2|23413.2|23406.2|60
1603741500000|2020-10-26 19:45:00|23415.7|23408.7|23403.2|23396.2|23415.7|23408.7|23403.2|23396.2|84
1603741800000|2020-10-26 19:50:00|23408.2|23401.2|23413.2|23406.2|23413.2|23406.2|23408.2|23401.2|217
1603742100000|2020-10-26 19:55:00|23418.2|23411.2|23418.2|23411.2|23423.2|23416.2|23413.2|23406.2|429
1603742400000|2020-10-26 20:00:00|23415.7|23408.7|23415.7|23408.7|23423.2|23416.2|23413.2|23406.2|280
1603742700000|2020-10-26 20:05:00|23413.2|23406.2|23413.2|23406.2|23418.2|23411.2|23413.2|23406.2|51
1603743000000|2020-10-26 20:10:00|23418.2|23411.2|23408.2|23401.2|23418.2|23411.2|23408.2|23401.2|66
1603743300000|2020-10-26 20:15:00|23412.2|23397.2|23412.2|23397.2|23412.2|23397.2|23412.2|23397.2|2
1603743600000|2020-10-26 20:20:00|23407.2|23392.2|23412.2|23397.2|23412.2|23397.2|23407.2|23392.2|15
1603743900000|2020-10-26 20:25:00|23407.2|23392.2|23407.2|23392.2|23412.2|23397.2|23407.2|23392.2|43
1603744200000|2020-10-26 20:30:00|23409.7|23394.7|23404.7|23389.7|23409.7|23394.7|23404.7|23389.7|11
1603744500000|2020-10-26 20:35:00|23402.2|23387.2|23407.2|23392.2|23407.2|23392.2|23402.2|23387.2|9
1603744800000|2020-10-26 20:40:00|||||||||4
1603745100000|2020-10-26 20:45:00|23404.7|23389.7|23412.2|23397.2|23412.2|23397.2|23404.7|23389.7|17
1603745400000|2020-10-26 20:50:00|23414.7|23399.7|23414.7|23399.7|23414.7|23399.7|23414.7|23399.7|13
1603745700000|2020-10-26 20:55:00|23409.7|23394.7|23417.5|23387.5|23419.6|23397.2|23409.7|23387.2|36
1603746000000|2020-10-26 21:00:00|23414.9|23384.9|23416.3|23386.3|23417.7|23387.7|23414.9|23384.9|1
1603746300000|2020-10-26 21:05:00|23416.6|23386.6|23417.3|23387.3|23417.5|23387.5|23416.6|23386.6|0
1603746600000|2020-10-26 21:10:00|23417.7|23387.7|23415.9|23385.9|23417.7|23387.7|23415.9|23385.9|0
1603746900000|2020-10-26 21:15:00|23416.6|23386.6|23417.7|23387.7|23417.7|23387.7|23416.1|23386.1|0
1603747200000|2020-10-26 21:20:00|23417.5|23387.5|23417.3|23387.3|23417.7|23387.7|23416.5|23386.5|0
1603747500000|2020-10-26 21:25:00|23416.8|23386.8|23416.5|23386.5|23417.3|23387.3|23416.5|23386.5|0
1603747800000|2020-10-26 21:30:00|23416.1|23386.1|23415.3|23385.3|23416.2|23386.2|23415.3|23385.3|0
1603748100000|2020-10-26 21:35:00|23415|23385|23411.4|23381.4|23415.1|23385.1|23408.8|23378.8|0
1603748400000|2020-10-26 21:40:00|23411.8|23381.8|23414.3|23384.3|23414.4|23384.4|23411.4|23381.4|0
1603748700000|2020-10-26 21:45:00|23413.3|23383.3|23412.8|23382.8|23414.1|23384.1|23412.8|23382.8|0
1603749000000|2020-10-26 21:50:00|23413|23383|23413.6|23383.6|23414.3|23384.3|23413|23383|0
1603749300000|2020-10-26 21:55:00|23414.6|23384.6|23414.7|23384.7|23416.1|23386.1|23413.2|23383.2|0
1603749600000|2020-10-26 22:00:00|23418|23388|23419.7|23404.7|23435.7|23407.2|23415.6|23385.6|7
1603749900000|2020-10-26 22:05:00|23417.2|23402.2|23422.2|23407.2|23427.2|23412.2|23417.2|23402.2|15
1603750200000|2020-10-26 22:10:00|23419.7|23404.7|23422.2|23407.2|23422.2|23407.2|23417.2|23402.2|15
1603750500000|2020-10-26 22:15:00|||||||||1
1603750800000|2020-10-26 22:20:00|23427.2|23412.2|23427.2|23412.2|23432.2|23417.2|23427.2|23412.2|24
1603751400000|2020-10-26 22:30:00|23432.2|23417.2|23427.2|23412.2|23432.2|23417.2|23427.2|23412.2|37
1603752000000|2020-10-26 22:40:00|23432.2|23417.2|23432.2|23417.2|23432.2|23417.2|23432.2|23417.2|7
1603752600000|2020-10-26 22:50:00|23427.2|23412.2|23427.2|23412.2|23432.2|23417.2|23427.2|23412.2|19
1603752900000|2020-10-26 22:55:00|23424.7|23409.7|23422.2|23407.2|23424.7|23409.7|23422.2|23407.2|2
1603753200000|2020-10-26 23:00:00|23427.2|23412.2|23417.2|23402.2|23432.2|23417.2|23417.2|23402.2|57
1603753500000|2020-10-26 23:05:00|23412.2|23397.2|23414.7|23399.7|23417.2|23402.2|23412.2|23397.2|36
1603753800000|2020-10-26 23:10:00|23412.2|23397.2|23422.2|23407.2|23427.2|23412.2|23412.2|23397.2|20
1603754100000|2020-10-26 23:15:00|23419.7|23404.7|23417.2|23402.2|23422.2|23407.2|23417.2|23402.2|15
1603754700000|2020-10-26 23:25:00|23422.2|23407.2|23422.2|23407.2|23427.2|23412.2|23422.2|23407.2|27
1603755000000|2020-10-26 23:30:00|23417.2|23402.2|23423.2|23416.2|23445.6|23421.2|23413.2|23402.2|22129
1603755300000|2020-10-26 23:35:00|23418.2|23411.2|23418.2|23411.2|23418.2|23411.2|23418.2|23411.2|30
1603755600000|2020-10-26 23:40:00|23423.2|23416.2|23408.2|23401.2|23428.2|23421.2|23408.2|23401.2|282
1603755900000|2020-10-26 23:45:00|23405.7|23398.7|23403.2|23396.2|23405.7|23398.7|23373.2|23366.2|578
1603756200000|2020-10-26 23:50:00|23398.2|23391.2|23403.2|23396.2|23403.2|23396.2|23398.2|23391.2|189
1603756500000|2020-10-26 23:55:00|23400.7|23393.7|23393.2|23386.2|23400.7|23393.7|23388.2|23381.2|281
1603756800000|2020-10-27 00:00:00|23388.2|23381.2|23308.2|23301.2|23388.2|23381.2|23233.2|23226.2|5045
1603757100000|2020-10-27 00:05:00|23310.7|23303.7|23293.2|23286.2|23313.2|23306.2|23268.2|23261.2|2359
1603757400000|2020-10-27 00:10:00|23295.7|23288.7|23333.2|23326.2|23338.2|23331.2|23293.2|23286.2|1362
1603757700000|2020-10-27 00:15:00|23338.2|23331.2|23358.2|23351.2|23365.7|23358.7|23315.7|23308.7|1149
1603758000000|2020-10-27 00:20:00|23363.2|23356.2|23373.2|23366.2|23373.2|23366.2|23353.2|23346.2|1162
1603758300000|2020-10-27 00:25:00|23375.7|23368.7|23388.2|23381.2|23395.7|23388.7|23355.7|23348.7|1574
1603758600000|2020-10-27 00:30:00|23385.7|23378.7|23408.2|23401.2|23413.2|23406.2|23383.2|23376.2|907
1603758900000|2020-10-27 00:35:00|23413.2|23406.2|23398.2|23391.2|23413.2|23406.2|23398.2|23391.2|524
1603759200000|2020-10-27 00:40:00|23403.2|23396.2|23393|23386|23403.2|23396.2|23383|23376|372
1603759500000|2020-10-27 00:45:00|23395.5|23388.5|23398|23391|23408|23401|23388|23381|534
1603759800000|2020-10-27 00:50:00|23400.5|23393.5|23383|23376|23403|23396|23383|23376|252
1603760100000|2020-10-27 00:55:00|23385.5|23378.5|23413|23406|23413|23406|23383|23376|575
1603760400000|2020-10-27 01:00:00|23410.5|23403.5|23408|23401|23418|23411|23398|23391|411
1603760700000|2020-10-27 01:05:00|23413|23406|23428|23421|23433|23426|23408|23401|340
1603761000000|2020-10-27 01:10:00|23430.5|23423.5|23428|23421|23438|23431|23423|23416|363
1603761300000|2020-10-27 01:15:00|23433|23426|23418|23411|23435.5|23428.5|23418|23411|548
1603761600000|2020-10-27 01:20:00|23423|23416|23440.5|23433.5|23443|23436|23418|23411|422
1603761900000|2020-10-27 01:25:00|23443|23436|23428|23421|23443|23436|23428|23421|501
1603762200000|2020-10-27 01:30:00|23433|23426|23418|23411|23443|23436|23415.5|23408.5|699
1603762500000|2020-10-27 01:35:00|23415.5|23408.5|23418|23411|23423|23416|23408|23401|477
1603762800000|2020-10-27 01:40:00|23423|23416|23423|23416|23423|23416|23413|23406|200
1603763100000|2020-10-27 01:45:00|23418|23411|23438|23431|23438|23431|23418|23411|311
1603763400000|2020-10-27 01:50:00|23433|23426|23438|23431|23443|23436|23428|23421|239
1603763700000|2020-10-27 01:55:00|23435.5|23428.5|23438|23431|23438|23431|23423|23416|361
1603764000000|2020-10-27 02:00:00|23443|23436|23423|23416|23443|23436|23423|23416|273
1603764300000|2020-10-27 02:05:00|23425.5|23418.5|23423|23416|23428|23421|23418|23411|291
1603764600000|2020-10-27 02:10:00|23420.5|23413.5|23453|23446|23453|23446|23420.5|23413.5|284
1603764900000|2020-10-27 02:15:00|23448|23441|23423|23416|23453|23446|23423|23416|758
1603765200000|2020-10-27 02:20:00|23425.5|23418.5|23423|23416|23428|23421|23418|23411|195
1603765500000|2020-10-27 02:25:00|23428|23421|23418|23411|23428|23421|23418|23411|257
1603765800000|2020-10-27 02:30:00|23413|23406|23408|23401|23418|23411|23408|23401|310
1603766100000|2020-10-27 02:35:00|23405.5|23398.5|23403|23396|23408|23401|23393|23386|435
1603766400000|2020-10-27 02:40:00|23405.5|23398.5|23398|23391|23408|23401|23398|23391|61
1603766700000|2020-10-27 02:45:00|23400.5|23393.5|23408|23401|23413|23406|23398|23391|234
1603767000000|2020-10-27 02:50:00|23410.5|23403.5|23408|23401|23413|23406|23408|23401|36
1603767300000|2020-10-27 02:55:00|23413|23406|23408|23401|23413|23406|23403|23396|73
1603767600000|2020-10-27 03:00:00|23405.5|23398.5|23398|23391|23405.5|23398.5|23398|23391|30
1603767900000|2020-10-27 03:05:00|23400.5|23393.5|23403|23396|23403|23396|23398|23391|97
1603768200000|2020-10-27 03:10:00|23398|23391|23393|23386|23403|23396|23393|23386|85
1603768500000|2020-10-27 03:15:00|23390.5|23383.5|23398|23391|23398|23391|23388|23381|221
1603768800000|2020-10-27 03:20:00|23403|23396|23403|23396|23408|23401|23400.5|23393.5|91
1603769100000|2020-10-27 03:25:00|23405.5|23398.5|23403|23396|23413|23406|23403|23396|133
1603769400000|2020-10-27 03:30:00|23400.5|23393.5|23408|23401|23408|23401|23398|23391|251
1603769700000|2020-10-27 03:35:00|23410.5|23403.5|23408|23401|23413|23406|23403|23396|176
1603770000000|2020-10-27 03:40:00|23405.5|23398.5|23408|23401|23408|23401|23403|23396|101
1603770300000|2020-10-27 03:45:00|23405.5|23398.5|23408|23401|23413|23406|23403|23396|132
1603770600000|2020-10-27 03:50:00|23403|23396|23398|23391|23405.5|23398.5|23398|23391|285
1603770900000|2020-10-27 03:55:00|23393|23386|23388|23381|23398|23391|23388|23381|191
1603771200000|2020-10-27 04:00:00|23390.5|23383.5|23398|23391|23403|23396|23390.5|23383.5|243
1603771500000|2020-10-27 04:05:00|23400.5|23393.5|23398|23391|23403|23396|23393|23386|194
1603771800000|2020-10-27 04:10:00|23400.5|23393.5|23393|23386|23400.5|23393.5|23393|23386|131
1603772100000|2020-10-27 04:15:00|23398|23391|23398|23391|23398|23391|23393|23386|129
1603772400000|2020-10-27 04:20:00|23403|23396|23398|23391|23403|23396|23398|23391|101
1603772700000|2020-10-27 04:25:00|23400.5|23393.5|23408|23401|23408|23401|23398|23391|118
1603773000000|2020-10-27 04:30:00|23413|23406|23408|23401|23413|23406|23408|23401|137
1603773300000|2020-10-27 04:35:00|23410.5|23403.5|23413|23406|23413|23406|23403|23396|184
1603773600000|2020-10-27 04:40:00|23415.5|23408.5|23418|23411|23423|23416|23415.5|23408.5|229
1603773900000|2020-10-27 04:45:00|23423|23416|23423|23416|23423|23416|23418|23411|83
1603774200000|2020-10-27 04:50:00|23425.5|23418.5|23428|23421|23433|23426|23425.5|23418.5|177
1603774500000|2020-10-27 04:55:00|23433|23426|23438|23431|23438|23431|23428|23421|372
1603774800000|2020-10-27 05:00:00|23440.5|23433.5|23443|23436|23443|23436|23438|23431|202
1603775100000|2020-10-27 05:05:00|23440.5|23433.5|23443|23436|23443|23436|23438|23431|165
1603775400000|2020-10-27 05:10:00|23438|23431|23438|23431|23443|23436|23438|23431|175
1603775700000|2020-10-27 05:15:00|23443|23436|23450.5|23443.5|23453|23446|23443|23436|874
1603776000000|2020-10-27 05:20:00|23453|23446|23468|23461|23473|23466|23448|23441|904
1603776300000|2020-10-27 05:25:00|23470.5|23463.5|23463|23456|23473|23466|23463|23456|494
1603776600000|2020-10-27 05:30:00|23468|23461|23463|23456|23468|23461|23463|23456|59
1603776900000|2020-10-27 05:35:00|||||||||126
1603777200000|2020-10-27 05:40:00|23468|23461|23458|23451|23473|23466|23453|23446|802
1603777500000|2020-10-27 05:45:00|23463|23456|23473|23466|23473|23466|23458|23451|389
1603777800000|2020-10-27 05:50:00|23468|23461|23458|23451|23473|23466|23458|23451|388
1603778100000|2020-10-27 05:55:00|23460.5|23453.5|23468|23461|23473|23466|23453|23446|1409
1603778400000|2020-10-27 06:00:00|23473|23466|23473|23466|23483|23476|23473|23466|2760
1603778700000|2020-10-27 06:05:00|23478|23471|23483|23476|23483|23476|23473|23466|741
1603779000000|2020-10-27 06:10:00|23488|23481|23503|23496|23503|23496|23488|23481|573
1603779300000|2020-10-27 06:15:00|23498|23491|23503|23496|23508|23501|23498|23491|455
1603779600000|2020-10-27 06:20:00|23508|23501|23508|23501|23513|23506|23503|23496|115
1603779900000|2020-10-27 06:25:00|23503|23496|23503|23496|23508|23501|23498|23491|53
1603780200000|2020-10-27 06:30:00|23498|23491|23503|23496|23508|23501|23498|23491|46
1603780500000|2020-10-27 06:35:00|23498|23491|23503|23496|23503|23496|23498|23491|26
1603780800000|2020-10-27 06:40:00|23498|23491|23498|23491|23498|23491|23498|23491|22
1603781100000|2020-10-27 06:45:00|23495.5|23488.5|23493|23486|23498|23491|23493|23486|36
1603781400000|2020-10-27 06:50:00|23490.5|23483.5|23493|23486|23498|23491|23490.5|23483.5|35
1603781700000|2020-10-27 06:55:00|23495.5|23488.5|23508|23501|23508|23501|23493|23486|22
1603782000000|2020-10-27 07:00:00|23503|23496|23513|23506|23523|23516|23498|23491|99
1603782300000|2020-10-27 07:05:00|23508|23501|23493|23486|23508|23501|23490.5|23483.5|81
1603782600000|2020-10-27 07:10:00|23495.5|23488.5|23498|23491|23503|23496|23495.5|23488.5|64
1603782900000|2020-10-27 07:15:00|23503|23496|23500.5|23493.5|23508|23501|23490.5|23483.5|102
1603783200000|2020-10-27 07:20:00|23498|23491|23503|23496|23508|23501|23498|23491|46
1603783500000|2020-10-27 07:25:00|23508|23501|23498|23491|23508|23501|23493|23486|90
1603783800000|2020-10-27 07:30:00|23493|23486|23493|23486|23498|23491|23488|23481|92
1603784100000|2020-10-27 07:35:00|23488|23481|23493|23486|23493|23486|23488|23481|57
1603784400000|2020-10-27 07:40:00|23498|23491|23493|23486|23498|23491|23493|23486|98
1603784700000|2020-10-27 07:45:00|23495.5|23488.5|23498|23491|23503|23496|23493|23486|89
1603785000000|2020-10-27 07:50:00|23495.5|23488.5|23493|23486|23498|23491|23493|23486|48
1603785300000|2020-10-27 07:55:00|23495.5|23488.5|23493|23486|23498|23491|23488|23481|72
1603785600000|2020-10-27 08:00:00|23490.5|23483.5|23468|23461|23493|23486|23463|23456|427
1603785900000|2020-10-27 08:05:00|23465.5|23458.5|23458|23451|23483|23476|23458|23451|358
1603786200000|2020-10-27 08:10:00|23460.5|23453.5|23438|23431|23463|23456|23433|23426|484
1603786500000|2020-10-27 08:15:00|23440.5|23433.5|23458|23451|23458|23451|23438|23431|173
1603786800000|2020-10-27 08:20:00|23455.5|23448.5|23448|23441|23455.5|23448.5|23438|23431|325
1603787100000|2020-10-27 08:25:00|23450.5|23443.5|23443|23436|23453|23446|23438|23431|192
1603787400000|2020-10-27 08:30:00|23440.5|23433.5|23453|23446|23458|23451|23438|23431|470
1603787700000|2020-10-27 08:35:00|23450.5|23443.5|23443|23436|23453|23446|23443|23436|203
1603788000000|2020-10-27 08:40:00|23445.5|23438.5|23458|23451|23458|23451|23443|23436|116
1603788300000|2020-10-27 08:45:00|23455.5|23448.5|23473|23466|23473|23466|23453|23446|157
1603788600000|2020-10-27 08:50:00|23470.5|23463.5|23468|23461|23478|23471|23463|23456|212
1603788900000|2020-10-27 08:55:00|23465.5|23458.5|23468|23461|23473|23466|23465.5|23458.5|124
1603789200000|2020-10-27 09:00:00|23463|23456|23468|23461|23468|23461|23458|23451|171
1603789500000|2020-10-27 09:05:00|23465.5|23458.5|23438|23431|23468|23461|23435.5|23428.5|329
1603789800000|2020-10-27 09:10:00|23433|23426|23438|23431|23443|23436|23428|23421|274
1603790100000|2020-10-27 09:15:00|23433|23426|23433|23426|23438|23431|23428|23421|237
1603790400000|2020-10-27 09:20:00|23430.5|23423.5|23433|23426|23438|23431|23428|23421|203
1603790700000|2020-10-27 09:25:00|23430.5|23423.5|23438|23431|23443|23436|23428|23421|131
1603791000000|2020-10-27 09:30:00|23433|23426|23443|23436|23443|23436|23428|23421|144
1603791300000|2020-10-27 09:35:00|23440.5|23433.5|23438|23431|23443|23436|23433|23426|91
1603791600000|2020-10-27 09:40:00|23433|23426|23430.5|23423.5|23438|23431|23428|23421|117
1603791900000|2020-10-27 09:45:00|23433|23426|23433|23426|23433|23426|23428|23421|51
1603792200000|2020-10-27 09:50:00|23435.5|23428.5|23433|23426|23438|23431|23428|23421|107
1603792500000|2020-10-27 09:55:00|23428|23421|23438|23431|23438|23431|23428|23421|75
1603792800000|2020-10-27 10:00:00|23440.5|23433.5|23443|23436|23448|23441|23438|23431|93
1603793100000|2020-10-27 10:05:00|23445.5|23438.5|23448|23441|23453|23446|23443|23436|52
1603793400000|2020-10-27 10:10:00|23450.5|23443.5|23453|23446|23458|23451|23448|23441|143
1603793700000|2020-10-27 10:15:00|23455.5|23448.5|23453|23446|23455.5|23448.5|23448|23441|65
1603794000000|2020-10-27 10:20:00|23458|23451|23448|23441|23458|23451|23445.5|23438.5|82
1603794300000|2020-10-27 10:25:00|23445.5|23438.5|23448|23441|23448|23441|23443|23436|23
1603794600000|2020-10-27 10:30:00|23453|23446|23453|23446|23453|23446|23453|23446|14
1603794900000|2020-10-27 10:35:00|23450.5|23443.5|23448|23441|23453|23446|23448|23441|51
1603795200000|2020-10-27 10:40:00|23443|23436|23463|23456|23463|23456|23443|23436|123
1603795500000|2020-10-27 10:45:00|23458|23451|23453|23446|23463|23456|23448|23441|95
1603795800000|2020-10-27 10:50:00|23455.5|23448.5|23458|23451|23458|23451|23453|23446|43
1603796100000|2020-10-27 10:55:00|23463|23456|23468|23461|23473|23466|23463|23456|229
1603796400000|2020-10-27 11:00:00|23470.5|23463.5|23463|23456|23473|23466|23463|23456|74
1603796700000|2020-10-27 11:05:00|23460.5|23453.5|23463|23456|23463|23456|23458|23451|45
1603797000000|2020-10-27 11:10:00|23468|23461|23463|23456|23468|23461|23463|23456|86
1603797300000|2020-10-27 11:15:00|23460.5|23453.5|23463|23456|23468|23461|23458|23451|65
1603797600000|2020-10-27 11:20:00|23465.5|23458.5|23458|23451|23468|23461|23458|23451|100
1603797900000|2020-10-27 11:25:00|23460.5|23453.5|23468|23461|23468|23461|23458|23451|78
1603798200000|2020-10-27 11:30:00|23473|23466|23468|23461|23473|23466|23468|23461|63
1603798500000|2020-10-27 11:35:00|23470.5|23463.5|23468|23461|23473|23466|23463|23456|84
1603798800000|2020-10-27 11:40:00|||||||||14
1603799100000|2020-10-27 11:45:00|||||||||3
1603799400000|2020-10-27 11:50:00|23473|23466|23473|23466|23473|23466|23468|23461|50
1603799700000|2020-10-27 11:55:00|23468|23461|23468|23461|23470.5|23463.5|23468|23461|8
1603800000000|2020-10-27 12:00:00|23463|23456|23468|23461|23468|23461|23463|23456|58
1603800300000|2020-10-27 12:05:00|23470.5|23463.5|23468|23461|23470.5|23463.5|23468|23461|12
1603800600000|2020-10-27 12:10:00|23463|23456|23463|23456|23468|23461|23458|23451|55
1603800900000|2020-10-27 12:15:00|23460.5|23453.5|23463|23456|23463|23456|23458|23451|25
1603801200000|2020-10-27 12:20:00|23460.5|23453.5|23458|23451|23463|23456|23458|23451|34
1603801500000|2020-10-27 12:25:00|23460.5|23453.5|23458|23451|23460.5|23453.5|23458|23451|27
1603801800000|2020-10-27 12:30:00|23455.5|23448.5|23460.5|23453.5|23463|23456|23453|23446|210
1603802100000|2020-10-27 12:35:00|23458|23451|23458|23451|23463|23456|23458|23451|23
1603802400000|2020-10-27 12:40:00|23460.5|23453.5|23453|23446|23463|23456|23448|23441|39
1603802700000|2020-10-27 12:45:00|23455.5|23448.5|23448|23441|23455.5|23448.5|23448|23441|43
1603803000000|2020-10-27 12:50:00|23443|23436|23443|23436|23448|23441|23443|23436|182
1603803300000|2020-10-27 12:55:00|23448|23441|23445.5|23438.5|23448|23441|23440.5|23433.5|101
1603803600000|2020-10-27 13:00:00|23448|23441|23443|23436|23448|23441|23435.5|23428.5|112
1603803900000|2020-10-27 13:05:00|23438|23431|23448|23441|23448|23441|23438|23431|103
1603804200000|2020-10-27 13:10:00|23450.5|23443.5|23448|23441|23453|23446|23443|23436|56
1603804500000|2020-10-27 13:15:00|23443|23436|23443|23436|23443|23436|23438|23431|52
1603804800000|2020-10-27 13:20:00|23440.5|23433.5|23448|23441|23448|23441|23440.5|23433.5|67
1603805100000|2020-10-27 13:25:00|23445.5|23438.5|23443|23436|23448|23441|23438|23431|25
1603805400000|2020-10-27 13:30:00|23438|23431|23433|23426|23443|23436|23423|23416|495
1603805700000|2020-10-27 13:35:00|23438|23431|23443|23436|23453|23446|23438|23431|197
1603806000000|2020-10-27 13:40:00|23438|23431|23438|23431|23443|23436|23433|23426|243
1603806300000|2020-10-27 13:45:00|23443|23436|23433|23426|23443|23436|23423|23416|308
1603806600000|2020-10-27 13:50:00|23430.5|23423.5|23448|23441|23448|23441|23428|23421|148
1603806900000|2020-10-27 13:55:00|23443|23436|23443|23436|23448|23441|23438|23431|100
1603807200000|2020-10-27 14:00:00|23440.5|23433.5|23433|23426|23443|23436|23433|23426|130
1603807500000|2020-10-27 14:05:00|23428|23421|23443|23436|23448|23441|23428|23421|150
1603807800000|2020-10-27 14:10:00|23440.5|23433.5|23428|23421|23443|23436|23423|23416|193
1603808100000|2020-10-27 14:15:00|23423|23416|23413|23406|23428|23421|23413|23406|426
1603808400000|2020-10-27 14:20:00|23408|23401|23403|23396|23413|23406|23398|23391|284
1603808700000|2020-10-27 14:25:00|23398|23391|23403|23396|23408|23401|23398|23391|253
1603809000000|2020-10-27 14:30:00|23398|23391|23413|23406|23413|23406|23398|23391|241
1603809300000|2020-10-27 14:35:00|23408|23401|23418|23411|23418|23411|23408|23401|283
1603809600000|2020-10-27 14:40:00|23415.5|23408.5|23408|23401|23418|23411|23403|23396|173
1603809900000|2020-10-27 14:45:00|23413|23406|23418|23411|23423|23416|23408|23401|188
1603810200000|2020-10-27 14:50:00|23420.5|23413.5|23413|23406|23428|23421|23403|23396|281
1603810500000|2020-10-27 14:55:00|23415.5|23408.5|23403|23396|23418|23411|23403|23396|146
1603810800000|2020-10-27 15:00:00|23405.5|23398.5|23408|23401|23408|23401|23398|23391|251
1603811100000|2020-10-27 15:05:00|23403|23396|23408|23401|23413|23406|23403|23396|133
1603811400000|2020-10-27 15:10:00|23410.5|23403.5|23408|23401|23418|23411|23408|23401|93
1603811700000|2020-10-27 15:15:00|23413|23406|23403|23396|23413|23406|23398|23391|249
1603812000000|2020-10-27 15:20:00|23398|23391|23408|23401|23410.5|23403.5|23398|23391|94
1603812300000|2020-10-27 15:25:00|23413|23406|23393|23386|23413|23406|23393|23386|114
1603812600000|2020-10-27 15:30:00|23388|23381|23403|23396|23403|23396|23388|23381|194
1603812900000|2020-10-27 15:35:00|23398|23391|23403|23396|23410.5|23403.5|23393|23386|426
1603813200000|2020-10-27 15:40:00|23405.5|23398.5|23398|23391|23408|23401|23398|23391|89
1603813500000|2020-10-27 15:45:00|23403|23396|23403|23396|23408|23401|23398|23391|60
1603813800000|2020-10-27 15:50:00|23398|23391|23403|23396|23408|23401|23398|23391|100
1603814100000|2020-10-27 15:55:00|23405.5|23398.5|23413|23406|23418|23411|23403|23396|119
1603814400000|2020-10-27 16:00:00|23418|23411|23413|23406|23418|23411|23408|23401|237
1603814700000|2020-10-27 16:05:00|23415.5|23408.5|23413|23406|23418|23411|23408|23401|44
1603815000000|2020-10-27 16:10:00|23415.5|23408.5|23403|23396|23418|23411|23403|23396|89
1603815300000|2020-10-27 16:15:00|23408|23401|23408|23401|23408|23401|23403|23396|57
1603815600000|2020-10-27 16:20:00|23413|23406|23418|23411|23420.5|23413.5|23413|23406|113
1603815900000|2020-10-27 16:25:00|23423|23416|23413|23406|23423|23416|23413|23406|364
1603816200000|2020-10-27 16:30:00|23410.5|23403.5|23398|23391|23413|23406|23395.5|23388.5|309
1603816500000|2020-10-27 16:35:00|23395.5|23388.5|23408|23401|23408|23401|23393|23386|221
1603816800000|2020-10-27 16:40:00|23410.5|23403.5|23393|23386|23413|23406|23393|23386|100
1603817100000|2020-10-27 16:45:00|23390.5|23383.5|23398|23391|23398|23391|23390.5|23383.5|77
1603817400000|2020-10-27 16:50:00|23395.5|23388.5|23398|23391|23398|23391|23393|23386|79
1603817700000|2020-10-27 16:55:00|23395.5|23388.5|23405.5|23398.5|23408|23401|23393|23386|212
1603818000000|2020-10-27 17:00:00|23408|23401|23403|23396|23408|23401|23398|23391|37
1603818300000|2020-10-27 17:05:00|23400.5|23393.5|23398|23391|23403|23396|23398|23391|28
1603818600000|2020-10-27 17:10:00|23400.5|23393.5|23403|23396|23403|23396|23393|23386|57
1603818900000|2020-10-27 17:15:00|23408|23401|23398|23391|23408|23401|23398|23391|84
1603819200000|2020-10-27 17:20:00|23400.5|23393.5|23408|23401|23413|23406|23398|23391|169
1603819500000|2020-10-27 17:25:00|23403|23396|23413|23406|23413|23406|23403|23396|81
1603819800000|2020-10-27 17:30:00|23410.5|23403.5|23418|23411|23423|23416|23408|23401|108
1603820100000|2020-10-27 17:35:00|23415.5|23408.5|23413|23406|23418|23411|23410.5|23403.5|147
1603820400000|2020-10-27 17:40:00|23415.5|23408.5|23413|23406|23415.5|23408.5|23413|23406|4
1603820700000|2020-10-27 17:45:00|23418|23411|23418|23411|23423|23416|23418|23411|40
1603821000000|2020-10-27 17:50:00|23420.5|23413.5|23418|23411|23423|23416|23413|23406|104
1603821300000|2020-10-27 17:55:00|23413|23406|23413|23406|23418|23411|23413|23406|7
1603821600000|2020-10-27 18:00:00|23418|23411|23413|23406|23418|23411|23408|23401|77
1603821900000|2020-10-27 18:05:00|23410.5|23403.5|23413|23406|23413|23406|23408|23401|43
1603822200000|2020-10-27 18:10:00|23410.5|23403.5|23410.5|23403.5|23413|23406|23403|23396|80
1603822500000|2020-10-27 18:15:00|23408|23401|23398|23391|23413|23406|23398|23391|72
1603822800000|2020-10-27 18:20:00|23400.5|23393.5|23403|23396|23408|23401|23400.5|23393.5|135
1603823100000|2020-10-27 18:25:00|23408|23401|23408|23401|23408|23401|23403|23396|26
1603823400000|2020-10-27 18:30:00|23403|23396|23403|23396|23408|23401|23403|23396|71
1603823700000|2020-10-27 18:35:00|23408|23401|23403|23396|23408|23401|23403|23396|78
1603824000000|2020-10-27 18:40:00|23405.5|23398.5|23393|23386|23408|23401|23393|23386|246
1603824300000|2020-10-27 18:45:00|23398|23391|23403|23396|23408|23401|23383|23376|226
1603824600000|2020-10-27 18:50:00|23400.5|23393.5|23408|23401|23408|23401|23398|23391|67
1603824900000|2020-10-27 18:55:00|23403|23396|23413|23406|23413|23406|23403|23396|128
1603825200000|2020-10-27 19:00:00|23408|23401|23403|23396|23413|23406|23403|23396|149
1603825500000|2020-10-27 19:05:00|23405.5|23398.5|23398|23391|23408|23401|23398|23391|153
1603825800000|2020-10-27 19:10:00|23403|23396|23408|23401|23408|23401|23398|23391|150
1603826100000|2020-10-27 19:15:00|23403|23396|23408|23401|23408|23401|23398|23391|52
1603826400000|2020-10-27 19:20:00|23413|23406|23418|23411|23418|23411|23408|23401|56
1603826700000|2020-10-27 19:25:00|23415.5|23408.5|23413|23406|23418|23411|23413|23406|20
1603827000000|2020-10-27 19:30:00|23410.5|23403.5|23413|23406|23413|23406|23408|23401|46
1603827300000|2020-10-27 19:35:00|23410.5|23403.5|23413|23406|23413|23406|23410.5|23403.5|6
1603827600000|2020-10-27 19:40:00|23418|23411|23418|23411|23418|23411|23418|23411|45
1603827900000|2020-10-27 19:45:00|23413|23406|23408|23401|23413|23406|23403|23396|159
1603828200000|2020-10-27 19:50:00|23403|23396|23418|23411|23418|23411|23398|23391|136
1603828500000|2020-10-27 19:55:00|23413|23406|23413|23406|23418|23411|23408|23401|242
1603828800000|2020-10-27 20:00:00|23415.5|23408.5|23413|23406|23418|23411|23408|23401|252
1603829100000|2020-10-27 20:05:00|23410.5|23403.5|23398|23391|23413|23406|23398|23391|108
1603829400000|2020-10-27 20:10:00|23395.5|23388.5|23403|23396|23408|23401|23393|23386|109
1603829700000|2020-10-27 20:15:00|23407|23392|23412|23397|23412|23397|23407|23392|9
1603830000000|2020-10-27 20:20:00|23409.5|23394.5|23407|23392|23409.5|23394.5|23407|23392|26
1603830300000|2020-10-27 20:25:00|23409.5|23394.5|23407|23392|23412|23397|23407|23392|88
1603830600000|2020-10-27 20:30:00|23402|23387|23397|23382|23404.5|23389.5|23397|23382|14
1603830900000|2020-10-27 20:35:00|23402|23387|23397|23382|23402|23387|23394.5|23379.5|5
1603831200000|2020-10-27 20:40:00|23394.5|23379.5|23384.5|23369.5|23394.5|23379.5|23382|23367|38
1603831500000|2020-10-27 20:45:00|23382|23367|23372|23357|23382|23367|23372|23357|40
1603831800000|2020-10-27 20:50:00|23369.5|23354.5|23374.5|23359.5|23374.5|23359.5|23367|23352|42
1603832100000|2020-10-27 20:55:00|23377|23362|23356.7|23326.7|23377|23362|23352|23326.1|131
1603832400000|2020-10-27 21:00:00|23356.9|23326.9|23359|23329|23362.2|23332.2|23356.7|23326.7|0
1603832700000|2020-10-27 21:05:00|23360.4|23330.4|23356.5|23326.5|23362|23332|23356.5|23326.5|0
1603833000000|2020-10-27 21:10:00|23356.3|23326.3|23348|23318|23356.3|23326.3|23338.7|23308.7|0
1603833300000|2020-10-27 21:15:00|23347.8|23317.8|23337.9|23307.9|23347.8|23317.8|23336.1|23306.1|0
1603833600000|2020-10-27 21:20:00|23337.2|23307.2|23330.6|23300.6|23338.5|23308.5|23330.1|23300.1|0
1603833900000|2020-10-27 21:25:00|23330.9|23300.9|23340.3|23310.3|23342.3|23312.3|23328|23298|0
1603834200000|2020-10-27 21:30:00|23340.1|23310.1|23341.7|23311.7|23343.1|23313.1|23340.1|23310.1|0
1603834500000|2020-10-27 21:35:00|23342.1|23312.1|23343.2|23313.2|23343.2|23313.2|23339.1|23309.1|0
1603834800000|2020-10-27 21:40:00|23343.3|23313.3|23349|23319|23351.9|23321.9|23341.2|23311.2|0
1603835100000|2020-10-27 21:45:00|23348.7|23318.7|23350.7|23320.7|23350.7|23320.7|23348.7|23318.7|0
1603835400000|2020-10-27 21:50:00|23350.9|23320.9|23364.6|23334.6|23364.6|23334.6|23349|23319|0
1603835700000|2020-10-27 21:55:00|23366.5|23336.5|23367.5|23337.5|23381.6|23351.6|23365|23335|0
1603836000000|2020-10-27 22:00:00|23365.3|23335.3|23342|23327|23368.4|23342|23342|23322|2
1603836300000|2020-10-27 22:05:00|23337|23322|23332|23317|23352|23337|23329.5|23314.5|57
1603836600000|2020-10-27 22:10:00|23334.5|23319.5|23322|23307|23334.5|23319.5|23322|23307|72
1603836900000|2020-10-27 22:15:00|23317|23302|23324.5|23309.5|23324.5|23309.5|23317|23302|29
1603837200000|2020-10-27 22:20:00|23327|23312|23314.5|23299.5|23327|23312|23307|23292|103
1603837500000|2020-10-27 22:25:00|23312|23297|23322|23307|23322|23307|23312|23297|31
1603837800000|2020-10-27 22:30:00|23324.5|23309.5|23322|23307|23324.5|23309.5|23322|23307|2
1603838100000|2020-10-27 22:35:00|23327|23312|23327|23312|23327|23312|23327|23312|5
1603838400000|2020-10-27 22:40:00|23332|23317|23327|23312|23332|23317|23327|23312|24
1603838700000|2020-10-27 22:45:00|23332|23317|23332|23317|23332|23317|23332|23317|9
1603839000000|2020-10-27 22:50:00|23327|23312|23332|23317|23332|23317|23322|23307|31
1603839300000|2020-10-27 22:55:00|||||||||19
1603839600000|2020-10-27 23:00:00|||||||||56
1603839900000|2020-10-27 23:05:00|||||||||84
1603840200000|2020-10-27 23:10:00|||||||||94
1603840800000|2020-10-27 23:20:00|||||||||54
1603841100000|2020-10-27 23:25:00|23327|23312|23332|23317|23332|23317|23327|23312|106
1603841400000|2020-10-27 23:30:00|23347.9|23317.9|23338|23331|23352.6|23331|23323|23316|19803
1603841700000|2020-10-27 23:35:00|23340.5|23333.5|23358|23351|23358|23351|23340.5|23333.5|114
1603842000000|2020-10-27 23:40:00|23353|23346|23348|23341|23363|23356|23348|23341|364
1603842300000|2020-10-27 23:45:00|23345.5|23338.5|23363|23356|23363|23356|23343|23336|523
1603842600000|2020-10-27 23:50:00|23358|23351|23368|23361|23373|23366|23358|23351|176
1603842900000|2020-10-27 23:55:00|23363|23356|23368|23361|23373|23366|23358|23351|336
1603843200000|2020-10-28 00:00:00|23363|23356|23368|23361|23368|23361|23358|23351|1186
1603843500000|2020-10-28 00:05:00|23363|23356|23378|23371|23385.5|23378.5|23363|23356|854
1603843800000|2020-10-28 00:10:00|23375.5|23368.5|23388|23381|23393|23386|23375.5|23368.5|320
1603844100000|2020-10-28 00:15:00|23383|23376|23378|23371|23388|23381|23378|23371|442
1603844400000|2020-10-28 00:20:00|23375.5|23368.5|23378|23371|23378|23371|23368|23361|301
1603844700000|2020-10-28 00:25:00|23375.5|23368.5|23383|23376|23383|23376|23375.5|23368.5|173
1603845000000|2020-10-28 00:30:00|23388|23381|23363|23356|23388|23381|23363|23356|343
1603845300000|2020-10-28 00:35:00|23360.5|23353.5|23343|23336|23363|23356|23328|23321|925
1603845600000|2020-10-28 00:40:00|23345.5|23338.5|23353|23346|23353|23346|23343|23336|241
1603845900000|2020-10-28 00:45:00|23348|23341|23368|23361|23368|23361|23348|23341|411
1603846200000|2020-10-28 00:50:00|23365.5|23358.5|23363|23356|23368|23361|23353|23346|253
1603846500000|2020-10-28 00:55:00|23360.5|23353.5|23362.9|23355.9|23368|23361|23352.9|23345.9|179
1603846800000|2020-10-28 01:00:00|23367.9|23360.9|23382.9|23375.9|23382.9|23375.9|23362.9|23355.9|341
1603847100000|2020-10-28 01:05:00|23380.4|23373.4|23382.9|23375.9|23382.9|23375.9|23377.9|23370.9|157
1603847400000|2020-10-28 01:10:00|23380.4|23373.4|23397.9|23390.9|23397.9|23390.9|23377.9|23370.9|355
1603847700000|2020-10-28 01:15:00|23392.9|23385.9|23402.9|23395.9|23412.9|23405.9|23392.9|23385.9|395
1603848000000|2020-10-28 01:20:00|23405.4|23398.4|23402.9|23395.9|23412.9|23405.9|23402.9|23395.9|259
1603848300000|2020-10-28 01:25:00|23407.9|23400.9|23397.9|23390.9|23407.9|23400.9|23397.9|23390.9|212
1603848600000|2020-10-28 01:30:00|23395.4|23388.4|23397.9|23390.9|23412.9|23405.9|23392.9|23385.9|323
1603848900000|2020-10-28 01:35:00|23395.4|23388.4|23397.9|23390.9|23412.9|23405.9|23392.9|23385.9|236
1603849200000|2020-10-28 01:40:00|23400.4|23393.4|23412.9|23405.9|23412.9|23405.9|23400.4|23393.4|282
1603849500000|2020-10-28 01:45:00|23415.4|23408.4|23407.9|23400.9|23422.9|23415.9|23405.4|23398.4|463
1603849800000|2020-10-28 01:50:00|23402.9|23395.9|23407.9|23400.9|23412.9|23405.9|23402.9|23395.9|386
1603850100000|2020-10-28 01:55:00|23405.4|23398.4|23397.9|23390.9|23407.9|23400.9|23397.9|23390.9|239
1603850400000|2020-10-28 02:00:00|23392.9|23385.9|23382.9|23375.9|23397.9|23390.9|23382.9|23375.9|312
1603850700000|2020-10-28 02:05:00|23385.4|23378.4|23372.9|23365.9|23387.9|23380.9|23367.9|23360.9|385
1603851000000|2020-10-28 02:10:00|23370.4|23363.4|23387.9|23380.9|23392.9|23385.9|23367.9|23360.9|297
1603851300000|2020-10-28 02:15:00|23390.4|23383.4|23392.9|23385.9|23392.9|23385.9|23382.9|23375.9|185
1603851600000|2020-10-28 02:20:00|23390.4|23383.4|23392.9|23385.9|23397.9|23390.9|23387.9|23380.9|204
1603851900000|2020-10-28 02:25:00|23387.9|23380.9|23397.9|23390.9|23397.9|23390.9|23387.9|23380.9|268
1603852200000|2020-10-28 02:30:00|23395.4|23388.4|23397.9|23390.9|23402.9|23395.9|23387.9|23380.9|289
1603852500000|2020-10-28 02:35:00|23400.4|23393.4|23407.9|23400.9|23407.9|23400.9|23400.4|23393.4|154
1603852800000|2020-10-28 02:40:00|23412.9|23405.9|23407.9|23400.9|23412.9|23405.9|23402.9|23395.9|377
1603853100000|2020-10-28 02:45:00|23405.4|23398.4|23402.9|23395.9|23405.4|23398.4|23397.9|23390.9|88
1603853400000|2020-10-28 02:50:00|23397.9|23390.9|23402.9|23395.9|23402.9|23395.9|23397.9|23390.9|46
1603853700000|2020-10-28 02:55:00|23407.9|23400.9|23407.9|23400.9|23407.9|23400.9|23407.9|23400.9|129
1603854000000|2020-10-28 03:00:00|23412.9|23405.9|23407.9|23400.9|23412.9|23405.9|23407.9|23400.9|112
1603854300000|2020-10-28 03:05:00|23410.4|23403.4|23417.9|23410.9|23417.9|23410.9|23410.4|23403.4|134
1603854600000|2020-10-28 03:10:00|23412.9|23405.9|23412.9|23405.9|23412.9|23405.9|23412.9|23405.9|143
1603854900000|2020-10-28 03:15:00|23417.9|23410.9|23417.9|23410.9|23417.9|23410.9|23412.9|23405.9|42
1603855200000|2020-10-28 03:20:00|23412.9|23405.9|23407.9|23400.9|23417.9|23410.9|23407.9|23400.9|55
1603855500000|2020-10-28 03:25:00|||||||||87
1603855800000|2020-10-28 03:30:00|23412.9|23405.9|23422.9|23415.9|23422.9|23415.9|23407.9|23400.9|458
1603856100000|2020-10-28 03:35:00|23427.9|23420.9|23417.9|23410.9|23427.9|23420.9|23412.9|23405.9|400
1603856400000|2020-10-28 03:40:00|23412.9|23405.9|23412.9|23405.9|23415.4|23408.4|23410.4|23403.4|125
1603856700000|2020-10-28 03:45:00|23407.9|23400.9|23407.9|23400.9|23412.9|23405.9|23407.9|23400.9|188
1603857000000|2020-10-28 03:50:00|23405.4|23398.4|23407.9|23400.9|23407.9|23400.9|23405.4|23398.4|144
1603857300000|2020-10-28 03:55:00|23410.4|23403.4|23407.9|23400.9|23412.9|23405.9|23407.9|23400.9|178
1603857600000|2020-10-28 04:00:00|23410.4|23403.4|23397.9|23390.9|23412.9|23405.9|23397.9|23390.9|96
1603857900000|2020-10-28 04:05:00|23392.9|23385.9|23397.9|23390.9|23397.9|23390.9|23392.9|23385.9|245
1603858200000|2020-10-28 04:10:00|23392.9|23385.9|23387.9|23380.9|23397.9|23390.9|23387.9|23380.9|137
1603858500000|2020-10-28 04:15:00|23392.9|23385.9|23372.9|23365.9|23392.9|23385.9|23372.9|23365.9|171
1603858800000|2020-10-28 04:20:00|23377.9|23370.9|23372.9|23365.9|23377.9|23370.9|23367.9|23360.9|390
1603859100000|2020-10-28 04:25:00|23370.4|23363.4|23367.9|23360.9|23372.9|23365.9|23362.9|23355.9|234
1603859400000|2020-10-28 04:30:00|23362.9|23355.9|23352.9|23345.9|23367.9|23360.9|23347.9|23340.9|487
1603859700000|2020-10-28 04:35:00|23357.9|23350.9|23357.9|23350.9|23362.9|23355.9|23352.9|23345.9|473
1603860000000|2020-10-28 04:40:00|23355.4|23348.4|23362.9|23355.9|23362.9|23355.9|23352.9|23345.9|295
1603860300000|2020-10-28 04:45:00|23367.9|23360.9|23367.9|23360.9|23372.9|23365.9|23367.9|23360.9|273
1603860600000|2020-10-28 04:50:00|23372.9|23365.9|23372.9|23365.9|23372.9|23365.9|23367.9|23360.9|161
1603860900000|2020-10-28 04:55:00|23377.9|23370.9|23377.9|23370.9|23380.4|23373.4|23372.9|23365.9|265
1603861200000|2020-10-28 05:00:00|23375.4|23368.4|23367.9|23360.9|23375.4|23368.4|23367.9|23360.9|190
1603861500000|2020-10-28 05:05:00|23372.9|23365.9|23372.9|23365.9|23372.9|23365.9|23362.9|23355.9|505
1603861800000|2020-10-28 05:10:00|23375.4|23368.4|23382.8|23375.8|23387.9|23380.9|23372.9|23365.9|732
1603862100000|2020-10-28 05:15:00|23387.8|23380.8|23387.8|23380.8|23392.8|23385.8|23382.8|23375.8|558
1603862400000|2020-10-28 05:20:00|23390.3|23383.3|23397.8|23390.8|23397.8|23390.8|23387.8|23380.8|398
1603862700000|2020-10-28 05:25:00|23395.3|23388.3|23402.8|23395.8|23402.8|23395.8|23395.3|23388.3|418
1603863000000|2020-10-28 05:30:00|23407.8|23400.8|23412.8|23405.8|23412.8|23405.8|23402.8|23395.8|998
1603863300000|2020-10-28 05:35:00|23417.8|23410.8|23407.8|23400.8|23417.8|23410.8|23407.8|23400.8|434
1603863600000|2020-10-28 05:40:00|23412.8|23405.8|23417.8|23410.8|23422.8|23415.8|23407.8|23400.8|562
1603863900000|2020-10-28 05:45:00|23420.3|23413.3|23437.8|23430.8|23442.8|23435.8|23417.8|23410.8|1572
1603864200000|2020-10-28 05:50:00|23432.8|23425.8|23430.3|23423.3|23442.8|23435.8|23427.8|23420.8|1173
1603864500000|2020-10-28 05:55:00|23427.8|23420.8|23417.8|23410.8|23437.8|23430.8|23417.8|23410.8|1980
1603864800000|2020-10-28 06:00:00|23422.8|23415.8|23412.8|23405.8|23432.8|23425.8|23407.8|23400.8|3875
1603865100000|2020-10-28 06:05:00|23407.8|23400.8|23417.8|23410.8|23422.8|23415.8|23407.8|23400.8|985
1603865400000|2020-10-28 06:10:00|23422.8|23415.8|23427.8|23420.8|23432.8|23425.8|23422.8|23415.8|548
1603865700000|2020-10-28 06:15:00|23430.3|23423.3|23432.8|23425.8|23437.8|23430.8|23427.8|23420.8|256
1603866000000|2020-10-28 06:20:00|23430.3|23423.3|23430.3|23423.3|23432.8|23425.8|23427.8|23420.8|171
1603866300000|2020-10-28 06:25:00|23427.8|23420.8|23432.8|23425.8|23432.8|23425.8|23427.8|23420.8|57
1603866600000|2020-10-28 06:30:00|23435.3|23428.3|23427.8|23420.8|23435.3|23428.3|23422.8|23415.8|88
1603866900000|2020-10-28 06:35:00|23432.8|23425.8|23435.3|23428.3|23435.3|23428.3|23432.8|23425.8|53
1603867200000|2020-10-28 06:40:00|23432.8|23425.8|23432.8|23425.8|23437.8|23430.8|23432.8|23425.8|57
1603867500000|2020-10-28 06:45:00|||||||||5
1603867800000|2020-10-28 06:50:00|23427.8|23420.8|23402.8|23395.8|23427.8|23420.8|23402.8|23395.8|88
1603868100000|2020-10-28 06:55:00|23397.8|23390.8|23422.8|23415.8|23422.8|23415.8|23397.8|23390.8|136
1603868400000|2020-10-28 07:00:00|23417.8|23410.8|23402.8|23395.8|23432.8|23425.8|23397.8|23390.8|270
1603868700000|2020-10-28 07:05:00|23397.8|23390.8|23362.8|23355.8|23402.8|23395.8|23362.8|23355.8|120
1603869000000|2020-10-28 07:10:00|23357.8|23350.8|23367.8|23360.8|23372.8|23365.8|23352.8|23345.8|147
1603869300000|2020-10-28 07:15:00|23362.8|23355.8|23357.8|23350.8|23370.3|23363.3|23352.8|23345.8|190
1603869600000|2020-10-28 07:20:00|23352.8|23345.8|23327.8|23320.8|23357.8|23350.8|23322.8|23315.8|347
1603869900000|2020-10-28 07:25:00|23332.8|23325.8|23352.8|23345.8|23357.8|23350.8|23332.8|23325.8|183
1603870200000|2020-10-28 07:30:00|23357.8|23350.8|23342.8|23335.8|23357.8|23350.8|23332.8|23325.8|314
1603870500000|2020-10-28 07:35:00|23347.8|23340.8|23342.8|23335.8|23352.8|23345.8|23337.8|23330.8|140
1603870800000|2020-10-28 07:40:00|23345.3|23338.3|23352.8|23345.8|23357.8|23350.8|23342.8|23335.8|111
1603871100000|2020-10-28 07:45:00|23357.8|23350.8|23372.8|23365.8|23377.8|23370.8|23355.3|23348.3|191
1603871400000|2020-10-28 07:50:00|23370.3|23363.3|23367.8|23360.8|23372.8|23365.8|23362.8|23355.8|22
1603871700000|2020-10-28 07:55:00|23372.8|23365.8|23355.3|23348.3|23372.8|23365.8|23352.8|23345.8|158
1603872000000|2020-10-28 08:00:00|23357.8|23350.8|23352.8|23345.8|23367.8|23360.8|23352.8|23345.8|315
1603872300000|2020-10-28 08:05:00|23357.8|23350.8|23340.3|23333.3|23357.8|23350.8|23332.8|23325.8|430
1603872600000|2020-10-28 08:10:00|23342.8|23335.8|23312.8|23305.8|23342.8|23335.8|23307.8|23300.8|658
1603872900000|2020-10-28 08:15:00|23307.8|23300.8|23297.8|23290.8|23312.8|23305.8|23292.8|23285.8|976
1603873200000|2020-10-28 08:20:00|23295.3|23288.3|23290.3|23283.3|23307.8|23300.8|23287.8|23280.8|572
1603873500000|2020-10-28 08:25:00|23287.8|23280.8|23292.8|23285.8|23297.8|23290.8|23272.8|23265.8|451
1603873800000|2020-10-28 08:30:00|23287.8|23280.8|23272.8|23265.8|23292.8|23285.8|23267.8|23260.8|435
1603874100000|2020-10-28 08:35:00|23270.3|23263.3|23257.8|23250.8|23277.8|23270.8|23257.8|23250.8|355
1603874400000|2020-10-28 08:40:00|23260.3|23253.3|23275.3|23268.3|23277.8|23270.8|23257.8|23250.8|255
1603874700000|2020-10-28 08:45:00|23272.8|23265.8|23282.8|23275.8|23287.8|23280.8|23267.8|23260.8|221
1603875000000|2020-10-28 08:50:00|23287.8|23280.8|23287.8|23280.8|23297.8|23290.8|23282.8|23275.8|458
1603875300000|2020-10-28 08:55:00|23290.3|23283.3|23302.8|23295.8|23307.8|23300.8|23282.8|23275.8|553
1603875600000|2020-10-28 09:00:00|23300.3|23293.3|23282.8|23275.8|23300.3|23293.3|23280.3|23273.3|156
1603875900000|2020-10-28 09:05:00|23285.3|23278.3|23302.8|23295.8|23302.8|23295.8|23282.8|23275.8|214
1603876200000|2020-10-28 09:10:00|23300.3|23293.3|23312.8|23305.8|23312.8|23305.8|23292.8|23285.8|261
1603876500000|2020-10-28 09:15:00|23310.3|23303.3|23302.8|23295.8|23315.3|23308.3|23302.8|23295.8|453
1603876800000|2020-10-28 09:20:00|23300.3|23293.3|23302.8|23295.8|23302.8|23295.8|23292.8|23285.8|156
1603877100000|2020-10-28 09:25:00|23305.3|23298.3|23300.3|23293.3|23312.8|23305.8|23297.8|23290.8|263
1603877400000|2020-10-28 09:30:00|23297.8|23290.8|23295.3|23288.3|23302.8|23295.8|23285.3|23278.3|219
1603877700000|2020-10-28 09:35:00|23292.8|23285.8|23287.8|23280.8|23297.8|23290.8|23282.8|23275.8|123
1603878000000|2020-10-28 09:40:00|23285.3|23278.3|23282.8|23275.8|23287.8|23280.8|23277.8|23270.8|388
1603878300000|2020-10-28 09:45:00|23280.3|23273.3|23262.8|23255.8|23280.3|23273.3|23260.3|23253.3|314
1603878600000|2020-10-28 09:50:00|23260.3|23253.3|23267.8|23260.8|23272.8|23265.8|23252.8|23245.8|366
1603878900000|2020-10-28 09:55:00|23262.8|23255.8|23272.8|23265.8|23277.8|23270.8|23262.8|23255.8|176
1603879200000|2020-10-28 10:00:00|23277.8|23270.8|23272.8|23265.8|23277.8|23270.8|23267.8|23260.8|338
1603879500000|2020-10-28 10:05:00|23277.8|23270.8|23277.8|23270.8|23277.8|23270.8|23270.3|23263.3|143
1603879800000|2020-10-28 10:10:00|23272.8|23265.8|23282.8|23275.8|23282.8|23275.8|23272.8|23265.8|163
1603880100000|2020-10-28 10:15:00|23280.3|23273.3|23287.8|23280.8|23292.8|23285.8|23277.8|23270.8|213
1603880400000|2020-10-28 10:20:00|23292.8|23285.8|23282.8|23275.8|23292.8|23285.8|23282.8|23275.8|138
1603880700000|2020-10-28 10:25:00|23280.3|23273.3|23267.8|23260.8|23282.8|23275.8|23267.8|23260.8|163
1603881000000|2020-10-28 10:30:00|23270.3|23263.3|23267.8|23260.8|23277.8|23270.8|23267.8|23260.8|152
1603881300000|2020-10-28 10:35:00|23270.3|23263.3|23277.8|23270.8|23282.8|23275.8|23262.8|23255.8|200
1603881600000|2020-10-28 10:40:00|23282.8|23275.8|23282.8|23275.8|23282.8|23275.8|23272.8|23265.8|151
1603881900000|2020-10-28 10:45:00|23280.3|23273.3|23277.8|23270.8|23282.8|23275.8|23272.8|23265.8|28
1603882200000|2020-10-28 10:50:00|23275.3|23268.3|23262.8|23255.8|23277.8|23270.8|23262.8|23255.8|93
1603882500000|2020-10-28 10:55:00|23265.3|23258.3|23252.8|23245.8|23265.3|23258.3|23252.8|23245.8|137
1603882800000|2020-10-28 11:00:00|23255.3|23248.3|23257.8|23250.8|23262.8|23255.8|23252.8|23245.8|175
1603883100000|2020-10-28 11:05:00|23255.3|23248.3|23237.8|23230.8|23257.8|23250.8|23232.8|23225.8|279
1603883400000|2020-10-28 11:10:00|23235.3|23228.3|23237.8|23230.8|23242.8|23235.8|23227.8|23220.8|207
1603883700000|2020-10-28 11:15:00|23240.3|23233.3|23242.8|23235.8|23247.8|23240.8|23237.8|23230.8|71
1603884000000|2020-10-28 11:20:00|23247.8|23240.8|23242.8|23235.8|23247.8|23240.8|23237.8|23230.8|126
1603884300000|2020-10-28 11:25:00|23240.3|23233.3|23240.3|23233.3|23242.8|23235.8|23237.8|23230.8|69
1603884600000|2020-10-28 11:30:00|23242.8|23235.8|23240.3|23233.3|23247.8|23240.8|23235.3|23228.3|129
1603884900000|2020-10-28 11:35:00|23237.8|23230.8|23232.8|23225.8|23242.8|23235.8|23232.8|23225.8|129
1603885200000|2020-10-28 11:40:00|23235.3|23228.3|23242.8|23235.8|23242.8|23235.8|23235.3|23228.3|41
1603885500000|2020-10-28 11:45:00|23247.8|23240.8|23252.8|23245.8|23252.8|23245.8|23242.8|23235.8|81
1603885800000|2020-10-28 11:50:00|23257.8|23250.8|23257.8|23250.8|23257.8|23250.8|23252.8|23245.8|82
1603886100000|2020-10-28 11:55:00|23255.3|23248.3|23247.8|23240.8|23257.8|23250.8|23245.3|23238.3|182
1603886400000|2020-10-28 12:00:00|23242.8|23235.8|23242.8|23235.8|23247.8|23240.8|23235.3|23228.3|187
1603886700000|2020-10-28 12:05:00|23245.3|23238.3|23237.8|23230.8|23247.8|23240.8|23227.8|23220.8|219
1603887000000|2020-10-28 12:10:00|23235.3|23228.3|23232.8|23225.8|23237.8|23230.8|23227.8|23220.8|97
1603887300000|2020-10-28 12:15:00|23227.8|23220.8|23235.3|23228.3|23237.8|23230.8|23222.8|23215.8|200
1603887600000|2020-10-28 12:20:00|23237.8|23230.8|23237.8|23230.8|23242.8|23235.8|23232.8|23225.8|96
1603887900000|2020-10-28 12:25:00|23240.3|23233.3|23242.8|23235.8|23242.8|23235.8|23237.8|23230.8|117
1603888200000|2020-10-28 12:30:00|23240.3|23233.3|23222.8|23215.8|23242.8|23235.8|23222.8|23215.8|252
1603888500000|2020-10-28 12:35:00|23220.3|23213.3|23202.8|23195.8|23222.8|23215.8|23197.8|23190.8|723
1603888800000|2020-10-28 12:40:00|23205.3|23198.3|23192.8|23185.8|23207.8|23200.8|23192.8|23185.8|192
1603889100000|2020-10-28 12:45:00|23195.3|23188.3|23187.8|23180.8|23197.8|23190.8|23180.3|23173.3|420
1603889400000|2020-10-28 12:50:00|23185.3|23178.3|23192.8|23185.8|23192.8|23185.8|23182.8|23175.8|135
1603889700000|2020-10-28 12:55:00|23190.3|23183.3|23192.8|23185.8|23195.3|23188.3|23177.8|23170.8|269
1603890000000|2020-10-28 13:00:00|23190.3|23183.3|23197.8|23190.8|23202.8|23195.8|23187.8|23180.8|237
1603890300000|2020-10-28 13:05:00|23192.8|23185.8|23197.8|23190.8|23202.8|23195.8|23192.8|23185.8|63
1603890600000|2020-10-28 13:10:00|23195.3|23188.3|23197.8|23190.8|23202.8|23195.8|23192.8|23185.8|165
1603890900000|2020-10-28 13:15:00|23195.3|23188.3|23185.3|23178.3|23197.8|23190.8|23182.8|23175.8|117
1603891200000|2020-10-28 13:20:00|23187.8|23180.8|23202.8|23195.8|23202.8|23195.8|23177.8|23170.8|142
1603891500000|2020-10-28 13:25:00|23207.8|23200.8|23222.8|23215.8|23227.8|23220.8|23202.8|23195.8|255
1603891800000|2020-10-28 13:30:00|23225.3|23218.3|23222.8|23215.8|23227.8|23220.8|23212.8|23205.8|452
1603892100000|2020-10-28 13:35:00|23227.8|23220.8|23237.8|23230.8|23242.8|23235.8|23225.3|23218.3|799
1603892400000|2020-10-28 13:40:00|23242.8|23235.8|23252.8|23245.8|23257.8|23250.8|23222.8|23215.8|271
1603892700000|2020-10-28 13:45:00|23247.8|23240.8|23242.8|23235.8|23257.8|23250.8|23242.8|23235.8|486
1603893000000|2020-10-28 13:50:00|23245.3|23238.3|23222.8|23215.8|23245.3|23238.3|23222.8|23215.8|320
1603893300000|2020-10-28 13:55:00|23220.3|23213.3|23232.8|23225.8|23237.8|23230.8|23217.8|23210.8|228
1603893600000|2020-10-28 14:00:00|23227.8|23220.8|23195.3|23188.3|23237.8|23230.8|23195.3|23188.3|651
1603893900000|2020-10-28 14:05:00|23192.8|23185.8|23185.3|23178.3|23202.8|23195.8|23182.8|23175.8|665
1603894200000|2020-10-28 14:10:00|23187.8|23180.8|23182.8|23175.8|23197.8|23190.8|23177.8|23170.8|307
1603894500000|2020-10-28 14:15:00|23177.8|23170.8|23137.8|23130.8|23187.8|23180.8|23137.8|23130.8|488
1603894800000|2020-10-28 14:20:00|23140.3|23133.3|23132.8|23125.8|23152.8|23145.8|23132.8|23125.8|400
1603895100000|2020-10-28 14:25:00|23137.8|23130.8|23117.8|23110.8|23142.8|23135.8|23112.8|23105.8|492
1603895400000|2020-10-28 14:30:00|23112.8|23105.8|23132.8|23125.8|23137.8|23130.8|23107.8|23100.8|290
1603895700000|2020-10-28 14:35:00|23130.3|23123.3|23132.8|23125.8|23147.8|23140.8|23127.8|23120.8|178
1603896000000|2020-10-28 14:40:00|23137.8|23130.8|23127.8|23120.8|23137.8|23130.8|23122.8|23115.8|247
1603896300000|2020-10-28 14:45:00|23125.3|23118.3|23102.8|23095.8|23127.8|23120.8|23097.8|23090.8|287
1603896600000|2020-10-28 14:50:00|23107.8|23100.8|23112.8|23105.8|23117.8|23110.8|23087.8|23080.8|590
1603896900000|2020-10-28 14:55:00|23117.8|23110.8|23117.8|23110.8|23122.8|23115.8|23097.8|23090.8|425
1603897200000|2020-10-28 15:00:00|23112.8|23105.8|23102.8|23095.8|23122.8|23115.8|23097.8|23090.8|361
1603897500000|2020-10-28 15:05:00|23107.8|23100.8|23132.8|23125.8|23147.8|23140.8|23107.8|23100.8|436
1603897800000|2020-10-28 15:10:00|23127.8|23120.8|23137.8|23130.8|23142.8|23135.8|23122.8|23115.8|286
1603898100000|2020-10-28 15:15:00|23132.8|23125.8|23122.8|23115.8|23137.8|23130.8|23115.3|23108.3|256
1603898400000|2020-10-28 15:20:00|23125.3|23118.3|23112.8|23105.8|23132.8|23125.8|23107.8|23100.8|287
1603898700000|2020-10-28 15:25:00|23110.3|23103.3|23107.8|23100.8|23112.8|23105.8|23097.8|23090.8|636
1603899000000|2020-10-28 15:30:00|23105.3|23098.3|23097.8|23090.8|23105.3|23098.3|23087.8|23080.8|298
1603899300000|2020-10-28 15:35:00|23102.8|23095.8|23117.8|23110.8|23127.8|23120.8|23102.8|23095.8|212
1603899600000|2020-10-28 15:40:00|23112.8|23105.8|23147.8|23140.8|23152.8|23145.8|23107.8|23100.8|484
1603899900000|2020-10-28 15:45:00|23145.3|23138.3|23162.8|23155.8|23167.8|23160.8|23142.8|23135.8|260
1603900200000|2020-10-28 15:50:00|23157.8|23150.8|23175.3|23168.3|23177.8|23170.8|23147.8|23140.8|404
1603900500000|2020-10-28 15:55:00|23172.8|23165.8|23185.3|23178.3|23192.8|23185.8|23170.3|23163.3|410
1603900800000|2020-10-28 16:00:00|23182.8|23175.8|23182.8|23175.8|23192.8|23185.8|23172.8|23165.8|299
1603901100000|2020-10-28 16:05:00|23180.3|23173.3|23192.8|23185.8|23200.3|23193.3|23172.8|23165.8|291
1603901400000|2020-10-28 16:10:00|23187.8|23180.8|23182.8|23175.8|23202.8|23195.8|23182.8|23175.8|560
1603901700000|2020-10-28 16:15:00|23187.8|23180.8|23182.8|23175.8|23192.8|23185.8|23182.8|23175.8|387
1603902000000|2020-10-28 16:20:00|23177.8|23170.8|23167.8|23160.8|23182.8|23175.8|23165.3|23158.3|348
1603902300000|2020-10-28 16:25:00|23162.8|23155.8|23157.8|23150.8|23172.8|23165.8|23152.8|23145.8|723
1603902600000|2020-10-28 16:30:00|23155.3|23148.3|23162.8|23155.8|23167.8|23160.8|23147.8|23140.8|732
1603902900000|2020-10-28 16:35:00|23167.8|23160.8|23127.8|23120.8|23167.8|23160.8|23122.8|23115.8|1456
1603903200000|2020-10-28 16:40:00|23122.8|23115.8|23137.8|23130.8|23137.8|23130.8|23122.8|23115.8|515
1603903500000|2020-10-28 16:45:00|23140.3|23133.3|23122.8|23115.8|23142.8|23135.8|23122.8|23115.8|347
1603903800000|2020-10-28 16:50:00|23127.8|23120.8|23132.8|23125.8|23137.8|23130.8|23120.3|23113.3|119
1603904100000|2020-10-28 16:55:00|23130.3|23123.3|23132.8|23125.8|23142.8|23135.8|23130.3|23123.3|144
1603904400000|2020-10-28 17:00:00|23130.3|23123.3|23130.3|23123.3|23137.8|23130.8|23122.8|23115.8|234
1603904700000|2020-10-28 17:05:00|23132.8|23125.8|23117.8|23110.8|23132.8|23125.8|23117.8|23110.8|105
1603905000000|2020-10-28 17:10:00|23120.3|23113.3|23107.8|23100.8|23122.8|23115.8|23102.8|23095.8|216
1603905300000|2020-10-28 17:15:00|23105.3|23098.3|23112.8|23105.8|23112.8|23105.8|23097.8|23090.8|205
1603905600000|2020-10-28 17:20:00|23110.3|23103.3|23102.8|23095.8|23112.8|23105.8|23097.8|23090.8|198
1603905900000|2020-10-28 17:25:00|23105.3|23098.3|23127.8|23120.8|23127.8|23120.8|23105.3|23098.3|241
1603906200000|2020-10-28 17:30:00|23130.3|23123.3|23142.8|23135.8|23142.8|23135.8|23122.8|23115.8|116
1603906500000|2020-10-28 17:35:00|23140.3|23133.3|23145.3|23138.3|23152.8|23145.8|23140.3|23133.3|147
1603906800000|2020-10-28 17:40:00|23147.8|23140.8|23137.8|23130.8|23147.8|23140.8|23132.8|23125.8|77
1603907100000|2020-10-28 17:45:00|23142.8|23135.8|23147.8|23140.8|23152.8|23145.8|23137.8|23130.8|85
1603907400000|2020-10-28 17:50:00|23142.8|23135.8|23152.8|23145.8|23152.8|23145.8|23142.8|23135.8|79
1603907700000|2020-10-28 17:55:00|23150.3|23143.3|23152.8|23145.8|23152.8|23145.8|23142.8|23135.8|185
1603908000000|2020-10-28 18:00:00|23150.3|23143.3|23137.8|23130.8|23150.3|23143.3|23127.8|23120.8|224
1603908300000|2020-10-28 18:05:00|23135.3|23128.3|23132.8|23125.8|23147.8|23140.8|23130.3|23123.3|118
1603908600000|2020-10-28 18:10:00|23135.3|23128.3|23125.3|23118.3|23137.8|23130.8|23122.8|23115.8|95
1603908900000|2020-10-28 18:15:00|23122.8|23115.8|23127.8|23120.8|23132.8|23125.8|23117.8|23110.8|91
1603909200000|2020-10-28 18:20:00|23125.3|23118.3|23157.8|23150.8|23157.8|23150.8|23122.8|23115.8|150
1603909500000|2020-10-28 18:25:00|23160.3|23153.3|23162.8|23155.8|23167.8|23160.8|23150.3|23143.3|115
1603909800000|2020-10-28 18:30:00|23160.3|23153.3|23157.8|23150.8|23167.8|23160.8|23152.8|23145.8|122
1603910100000|2020-10-28 18:35:00|23152.8|23145.8|23135.3|23128.3|23157.8|23150.8|23132.8|23125.8|139
1603910400000|2020-10-28 18:40:00|23132.8|23125.8|23152.8|23145.8|23157.8|23150.8|23132.8|23125.8|246
1603910700000|2020-10-28 18:45:00|23147.8|23140.8|23165.3|23158.3|23167.8|23160.8|23147.8|23140.8|137
1603911000000|2020-10-28 18:50:00|23162.8|23155.8|23142.8|23135.8|23172.8|23165.8|23142.8|23135.8|160
1603911300000|2020-10-28 18:55:00|23147.8|23140.8|23172.8|23165.8|23182.8|23175.8|23147.8|23140.8|242
1603911600000|2020-10-28 19:00:00|23170.3|23163.3|23152.8|23145.8|23172.8|23165.8|23150.3|23143.3|140
1603911900000|2020-10-28 19:05:00|23147.8|23140.8|23152.8|23145.8|23167.8|23160.8|23147.8|23140.8|221
1603912200000|2020-10-28 19:10:00|23157.8|23150.8|23142.8|23135.8|23157.8|23150.8|23132.8|23125.8|344
1603912500000|2020-10-28 19:15:00|23140.3|23133.3|23132.8|23125.8|23142.8|23135.8|23122.8|23115.8|217
1603912800000|2020-10-28 19:20:00|23130.3|23123.3|23152.8|23145.8|23152.8|23145.8|23127.8|23120.8|253
1603913100000|2020-10-28 19:25:00|23147.8|23140.8|23132.8|23125.8|23152.8|23145.8|23132.8|23125.8|198
1603913400000|2020-10-28 19:30:00|23135.3|23128.3|23142.8|23135.8|23152.8|23145.8|23132.8|23125.8|343
1603913700000|2020-10-28 19:35:00|23147.8|23140.8|23117.8|23110.8|23147.8|23140.8|23117.8|23110.8|245
1603914000000|2020-10-28 19:40:00|23122.8|23115.8|23112.8|23105.8|23122.8|23115.8|23112.8|23105.8|265
1603914300000|2020-10-28 19:45:00|23117.8|23110.8|23102.8|23095.8|23117.8|23110.8|23097.8|23090.8|364
1603914600000|2020-10-28 19:50:00|23097.8|23090.8|23072.8|23065.8|23097.8|23090.8|23072.8|23065.8|390
1603914900000|2020-10-28 19:55:00|23075.3|23068.3|23067.8|23060.8|23082.8|23075.8|23062.8|23055.8|731
1603915200000|2020-10-28 20:00:00|23072.8|23065.8|23067.8|23060.8|23077.8|23070.8|23067.8|23060.8|335
1603915500000|2020-10-28 20:05:00|23072.8|23065.8|23067.8|23060.8|23072.8|23065.8|23067.8|23060.8|91
1603915800000|2020-10-28 20:10:00|23072.8|23065.8|23072.8|23065.8|23075.3|23068.3|23067.8|23060.8|107
1603916100000|2020-10-28 20:15:00|23076.8|23061.8|23076.8|23061.8|23076.8|23061.8|23076.8|23061.8|8
1603916400000|2020-10-28 20:20:00|23071.8|23056.8|23076.8|23061.8|23076.8|23061.8|23071.8|23056.8|50
1603916700000|2020-10-28 20:25:00|23074.3|23059.3|23076.8|23061.8|23076.8|23061.8|23074.3|23059.3|13
1603917000000|2020-10-28 20:30:00|23081.8|23066.8|23096.8|23081.8|23099.3|23084.3|23076.8|23061.8|56
1603917300000|2020-10-28 20:35:00|23094.3|23079.3|23091.8|23076.8|23094.3|23079.3|23089.3|23074.3|1
1603917600000|2020-10-28 20:40:00|23094.3|23079.3|23094.3|23079.3|23094.3|23079.3|23091.8|23076.8|7
1603917900000|2020-10-28 20:45:00|23091.8|23076.8|23061.8|23046.8|23094.3|23079.3|23061.8|23046.8|85
1603918200000|2020-10-28 20:50:00|23066.8|23051.8|23074.3|23059.3|23074.3|23059.3|23064.3|23049.3|17
1603918500000|2020-10-28 20:55:00|23071.8|23056.8|23079|23049|23082.2|23059.3|23069.3|23048.7|25
1603918800000|2020-10-28 21:00:00|23079.1|23049.1|23077.2|23047.2|23082.6|23052.6|23076.4|23046.4|0
1603919100000|2020-10-28 21:05:00|23076.7|23046.7|23077.5|23047.5|23079.9|23049.9|23070|23040|0
1603919400000|2020-10-28 21:10:00|23077.1|23047.1|23073.2|23043.2|23078.2|23048.2|23072|23042|0
1603919700000|2020-10-28 21:15:00|23073|23043|23070.7|23040.7|23074.1|23044.1|23069.1|23039.1|0
1603920000000|2020-10-28 21:20:00|23069.6|23039.6|23073|23043|23073|23043|23068.9|23038.9|0
1603920300000|2020-10-28 21:25:00|23072.6|23042.6|23080.4|23050.4|23080.4|23050.4|23072.6|23042.6|0
1603920600000|2020-10-28 21:30:00|23080.5|23050.5|23085.7|23055.7|23089.3|23059.3|23080.5|23050.5|0
1603920900000|2020-10-28 21:35:00|23084.8|23054.8|23087.3|23057.3|23091.8|23061.8|23083.5|23053.5|0
1603921200000|2020-10-28 21:40:00|23084.2|23054.2|23081.9|23051.9|23084.4|23054.4|23081.3|23051.3|0
1603921500000|2020-10-28 21:45:00|23083.5|23053.5|23081.4|23051.4|23084|23054|23080.7|23050.7|0
1603921800000|2020-10-28 21:50:00|23081.1|23051.1|23082.9|23052.9|23083.2|23053.2|23080.9|23050.9|0
1603922100000|2020-10-28 21:55:00|23081.8|23051.8|23093.5|23063.5|23096.5|23066.5|23081.5|23051.5|0
1603922400000|2020-10-28 22:00:00|23102.2|23072.2|23091.8|23076.8|23107.2|23077.2|23074.3|23059.3|15
1603922700000|2020-10-28 22:05:00|23094.3|23079.3|23106.8|23091.8|23106.8|23091.8|23089.3|23074.3|10
1603923000000|2020-10-28 22:10:00|23104.3|23089.3|23099.3|23084.3|23106.8|23091.8|23099.3|23084.3|24
1603923300000|2020-10-28 22:15:00|23101.8|23086.8|23101.8|23086.8|23106.8|23091.8|23101.8|23086.8|4
1603923600000|2020-10-28 22:20:00|23106.8|23091.8|23109.3|23094.3|23111.8|23096.8|23106.8|23091.8|11
1603923900000|2020-10-28 22:25:00|23106.8|23091.8|23109.3|23094.3|23111.8|23096.8|23106.8|23091.8|5
1603924200000|2020-10-28 22:30:00|23111.8|23096.8|23114.3|23099.3|23114.3|23099.3|23111.8|23096.8|0
1603924500000|2020-10-28 22:35:00|23111.8|23096.8|23121.8|23106.8|23121.8|23106.8|23109.3|23094.3|31
1603924800000|2020-10-28 22:40:00|||||||||1
1603925100000|2020-10-28 22:45:00|23111.8|23096.8|23116.8|23101.8|23116.8|23101.8|23111.8|23096.8|19
1603925400000|2020-10-28 22:50:00|23111.8|23096.8|23116.8|23101.8|23116.8|23101.8|23111.8|23096.8|22
1603925700000|2020-10-28 22:55:00|23121.8|23106.8|23116.8|23101.8|23121.8|23106.8|23116.8|23101.8|18
1603926000000|2020-10-28 23:00:00|23121.8|23106.8|23124.3|23109.3|23126.8|23111.8|23119.3|23104.3|27
1603926300000|2020-10-28 23:05:00|23126.8|23111.8|23116.8|23101.8|23131.8|23116.8|23116.8|23101.8|19
1603926600000|2020-10-28 23:10:00|23111.8|23096.8|23106.8|23091.8|23116.8|23101.8|23106.8|23091.8|44
1603926900000|2020-10-28 23:15:00|23104.3|23089.3|23096.8|23081.8|23106.8|23091.8|23096.8|23081.8|25
1603927200000|2020-10-28 23:20:00|23091.8|23076.8|23099.3|23084.3|23101.8|23086.8|23076.8|23061.8|73
1603927500000|2020-10-28 23:25:00|23101.8|23086.8|23096.8|23081.8|23101.8|23086.8|23091.8|23076.8|52
1603927800000|2020-10-28 23:30:00|23098.5|23068.5|23107.8|23100.8|23122.8|23115.8|23092.8|23067.3|36058
1603928100000|2020-10-28 23:35:00|23112.8|23105.8|23122.8|23115.8|23122.8|23115.8|23112.8|23105.8|98
1603928400000|2020-10-28 23:40:00|23120.3|23113.3|23102.8|23095.8|23122.8|23115.8|23097.8|23090.8|191
1603928700000|2020-10-28 23:45:00|23107.8|23100.8|23122.8|23115.8|23127.8|23120.8|23097.8|23090.8|377
1603929000000|2020-10-28 23:50:00|23117.8|23110.8|23137.8|23130.8|23152.8|23145.8|23117.8|23110.8|470
1603929300000|2020-10-28 23:55:00|23135.3|23128.3|23147.8|23140.8|23167.8|23160.8|23135.3|23128.3|562
1603929600000|2020-10-29 00:00:00|23142.8|23135.8|23213.2|23206.2|23223.2|23216.2|23137.8|23130.8|3208
1603929900000|2020-10-29 00:05:00|23210.7|23203.7|23238.2|23231.2|23238.2|23231.2|23198.2|23191.2|1454
1603930200000|2020-10-29 00:10:00|23233.2|23226.2|23243.2|23236.2|23253.2|23246.2|23228.2|23221.2|1030
1603930500000|2020-10-29 00:15:00|23245.7|23238.7|23228.2|23221.2|23263.2|23256.2|23218.2|23211.2|1210
1603930800000|2020-10-29 00:20:00|23225.7|23218.7|23228.2|23221.2|23243.2|23236.2|23218.2|23211.2|830
1603931100000|2020-10-29 00:25:00|23233.2|23226.2|23228.2|23221.2|23258.2|23251.2|23228.2|23221.2|949
1603931400000|2020-10-29 00:30:00|23233.2|23226.2|23208.2|23201.2|23243.2|23236.2|23203.2|23196.2|744
1603931700000|2020-10-29 00:35:00|23205.7|23198.7|23228.2|23221.2|23230.7|23223.7|23203.2|23196.2|844
1603932000000|2020-10-29 00:40:00|23233.2|23226.2|23225.7|23218.7|23233.2|23226.2|23218.2|23211.2|329
1603932300000|2020-10-29 00:45:00|23223.2|23216.2|23223.2|23216.2|23233.2|23226.2|23213.2|23206.2|564
1603932600000|2020-10-29 00:50:00|23228.2|23221.2|23233.2|23226.2|23238.2|23231.2|23223.2|23216.2|363
1603932900000|2020-10-29 00:55:00|23238.2|23231.2|23233.2|23226.2|23248.2|23241.2|23233.2|23226.2|330
1603933200000|2020-10-29 01:00:00|23238.2|23231.2|23228.2|23221.2|23258.2|23251.2|23223.2|23216.2|647
1603933500000|2020-10-29 01:05:00|23223.2|23216.2|23233.2|23226.2|23235.7|23228.7|23220.7|23213.7|461
1603933800000|2020-10-29 01:10:00|23235.7|23228.7|23235.7|23228.7|23243.2|23236.2|23228.2|23221.2|387
1603934100000|2020-10-29 01:15:00|23233.2|23226.2|23218.2|23211.2|23243.2|23236.2|23218.2|23211.2|748
1603934400000|2020-10-29 01:20:00|23220.7|23213.7|23218.2|23211.2|23228.2|23221.2|23203.2|23196.2|653
1603934700000|2020-10-29 01:25:00|23223.2|23216.2|23218.2|23211.2|23223.2|23216.2|23218.2|23211.2|219
1603935000000|2020-10-29 01:30:00|23223.2|23216.2|23223.2|23216.2|23238.2|23231.2|23218.2|23211.2|605
1603935300000|2020-10-29 01:35:00|23220.7|23213.7|23223.2|23216.2|23228.2|23221.2|23218.2|23211.2|294
1603935600000|2020-10-29 01:40:00|23225.7|23218.7|23233.2|23226.2|23243.2|23236.2|23225.7|23218.7|271
1603935900000|2020-10-29 01:45:00|23238.2|23231.2|23248.2|23241.2|23250.7|23243.7|23238.2|23231.2|375
1603936200000|2020-10-29 01:50:00|23253.2|23246.2|23248.2|23241.2|23258.2|23251.2|23248.2|23241.2|412
1603936500000|2020-10-29 01:55:00|23250.7|23243.7|23238.2|23231.2|23253.2|23246.2|23238.2|23231.2|287
1603936800000|2020-10-29 02:00:00|23233.2|23226.2|23248.2|23241.2|23253.2|23246.2|23233.2|23226.2|193
1603937100000|2020-10-29 02:05:00|23253.2|23246.2|23253.2|23246.2|23263.2|23256.2|23243.2|23236.2|251
1603937400000|2020-10-29 02:10:00|23248.2|23241.2|23243.2|23236.2|23253.2|23246.2|23240.7|23233.7|247
1603937700000|2020-10-29 02:15:00|23238.2|23231.2|23233.2|23226.2|23243.2|23236.2|23233.2|23226.2|280
1603938000000|2020-10-29 02:20:00|23228.2|23221.2|23238.2|23231.2|23238.2|23231.2|23228.2|23221.2|165
1603938300000|2020-10-29 02:25:00|23240.7|23233.7|23238.2|23231.2|23243.2|23236.2|23233.2|23226.2|338
1603938600000|2020-10-29 02:30:00|23243.2|23236.2|23238.2|23231.2|23243.2|23236.2|23233.2|23226.2|154
1603938900000|2020-10-29 02:35:00|23240.7|23233.7|23238.2|23231.2|23243.2|23236.2|23238.2|23231.2|78
1603939200000|2020-10-29 02:40:00|23240.7|23233.7|23238.2|23231.2|23243.2|23236.2|23233.2|23226.2|256
1603939500000|2020-10-29 02:45:00|23233.2|23226.2|23238.2|23231.2|23238.2|23231.2|23233.2|23226.2|196
1603939800000|2020-10-29 02:50:00|23243.2|23236.2|23238.2|23231.2|23243.2|23236.2|23233.2|23226.2|100
1603940100000|2020-10-29 02:55:00|23243.2|23236.2|23243.2|23236.2|23243.2|23236.2|23238.2|23231.2|82
1603940400000|2020-10-29 03:00:00|23240.7|23233.7|23233.2|23226.2|23243.2|23236.2|23233.2|23226.2|311
1603940700000|2020-10-29 03:05:00|23235.7|23228.7|23248.2|23241.2|23248.2|23241.2|23235.7|23228.7|215
1603941000000|2020-10-29 03:10:00|23253.2|23246.2|23248.2|23241.2|23253.2|23246.2|23243.2|23236.2|204
1603941300000|2020-10-29 03:15:00|23250.7|23243.7|23258.2|23251.2|23263.2|23256.2|23243.2|23236.2|308
1603941600000|2020-10-29 03:20:00|23255.7|23248.7|23258.2|23251.2|23258.2|23251.2|23253.2|23246.2|150
1603941900000|2020-10-29 03:25:00|23263.2|23256.2|23283.2|23276.2|23285.7|23278.7|23263.2|23256.2|659
1603942200000|2020-10-29 03:30:00|23278.2|23271.2|23293.2|23286.2|23303.2|23296.2|23278.2|23271.2|810
1603942500000|2020-10-29 03:35:00|23290.7|23283.7|23293.2|23286.2|23293.2|23286.2|23278.2|23271.2|395
1603942800000|2020-10-29 03:40:00|23288.2|23281.2|23288.2|23281.2|23293.2|23286.2|23283.2|23276.2|212
1603943100000|2020-10-29 03:45:00|23290.7|23283.7|23298.2|23291.2|23298.2|23291.2|23288.2|23281.2|151
1603943400000|2020-10-29 03:50:00|23300.7|23293.7|23313.2|23306.2|23323.2|23316.2|23298.2|23291.2|708
1603943700000|2020-10-29 03:55:00|23310.7|23303.7|23303.2|23296.2|23313.2|23306.2|23298.2|23291.2|468
1603944000000|2020-10-29 04:00:00|23308.2|23301.2|23303.2|23296.2|23313.2|23306.2|23303.2|23296.2|279
1603944300000|2020-10-29 04:05:00|23308.2|23301.2|23323.2|23316.2|23323.2|23316.2|23308.2|23301.2|326
1603944600000|2020-10-29 04:10:00|23318.2|23311.2|23328.2|23321.2|23328.2|23321.2|23318.2|23311.2|287
1603944900000|2020-10-29 04:15:00|23323.2|23316.2|23318.2|23311.2|23328.2|23321.2|23313.2|23306.2|457
1603945200000|2020-10-29 04:20:00|23315.7|23308.7|23323.2|23316.2|23323.2|23316.2|23313.2|23306.2|211
1603945500000|2020-10-29 04:25:00|23328.2|23321.2|23318.2|23311.2|23328.2|23321.2|23318.2|23311.2|155
1603945800000|2020-10-29 04:30:00|23323.2|23316.2|23313.2|23306.2|23328.2|23321.2|23308.2|23301.2|275
1603946100000|2020-10-29 04:35:00|23318.2|23311.2|23328.2|23321.2|23328.2|23321.2|23313.2|23306.2|264
1603946400000|2020-10-29 04:40:00|23333.2|23326.2|23333.2|23326.2|23333.2|23326.2|23328.2|23321.2|214
1603946700000|2020-10-29 04:45:00|23328.2|23321.2|23338.2|23331.2|23338.2|23331.2|23328.2|23321.2|160
1603947000000|2020-10-29 04:50:00|23335.7|23328.7|23343.2|23336.2|23348.2|23341.2|23328.2|23321.2|390
1603947300000|2020-10-29 04:55:00|23345.7|23338.7|23343.2|23336.2|23353.2|23346.2|23343.2|23336.2|394
1603947600000|2020-10-29 05:00:00|23348.2|23341.2|23343.2|23336.2|23353.2|23346.2|23328.2|23321.2|520
1603947900000|2020-10-29 05:05:00|23348.2|23341.2|23353.2|23346.2|23353.2|23346.2|23343.2|23336.2|311
1603948200000|2020-10-29 05:10:00|23358.2|23351.2|23353.2|23346.2|23363.2|23356.2|23348.2|23341.2|594
1603948500000|2020-10-29 05:15:00|23358.2|23351.2|23343.2|23336.2|23358.2|23351.2|23338.2|23331.2|380
1603948800000|2020-10-29 05:20:00|23340.7|23333.7|23343.2|23336.2|23353.2|23346.2|23338.2|23331.2|439
1603949100000|2020-10-29 05:25:00|23340.7|23333.7|23338.2|23331.2|23343.2|23336.2|23338.2|23331.2|399
1603949400000|2020-10-29 05:30:00|23343.2|23336.2|23348.2|23341.2|23353.2|23346.2|23333.2|23326.2|655
1603949700000|2020-10-29 05:35:00|23350.7|23343.7|23333.2|23326.2|23350.7|23343.7|23333.2|23326.2|557
1603950000000|2020-10-29 05:40:00|23328.2|23321.2|23313.2|23306.2|23328.2|23321.2|23313.2|23306.2|728
1603950300000|2020-10-29 05:45:00|23315.7|23308.7|23308.2|23301.2|23323.2|23316.2|23303.2|23296.2|909
1603950600000|2020-10-29 05:50:00|23303.2|23296.2|23313.2|23306.2|23320.7|23313.7|23303.2|23296.2|589
1603950900000|2020-10-29 05:55:00|23318.2|23311.2|23308.2|23301.2|23318.2|23311.2|23303.2|23296.2|3046
1603951200000|2020-10-29 06:00:00|23303.2|23296.2|23333.2|23326.2|23338.2|23331.2|23303.2|23296.2|3170
1603951500000|2020-10-29 06:05:00|23328.2|23321.2|23328.2|23321.2|23328.2|23321.2|23308.2|23301.2|2011
1603951800000|2020-10-29 06:10:00|23323.2|23316.2|23328.2|23321.2|23328.2|23321.2|23323.2|23316.2|614
1603952100000|2020-10-29 06:15:00|23323.2|23316.2|23323.2|23316.2|23328.2|23321.2|23318.2|23311.2|321
1603952400000|2020-10-29 06:20:00|23328.2|23321.2|23333.2|23326.2|23343.2|23336.2|23323.2|23316.2|190
1603952700000|2020-10-29 06:25:00|23338.2|23331.2|23333.2|23326.2|23338.2|23331.2|23328.2|23321.2|76
1603953000000|2020-10-29 06:30:00|23330.7|23323.7|23348.2|23341.2|23353.2|23346.2|23328.2|23321.2|162
1603953300000|2020-10-29 06:35:00|23343.2|23336.2|23343.2|23336.2|23353.2|23346.2|23343.2|23336.2|31
1603953600000|2020-10-29 06:40:00|23348.2|23341.2|23333.2|23326.2|23348.2|23341.2|23333.2|23326.2|36
1603953900000|2020-10-29 06:45:00|23338.2|23331.2|23338.2|23331.2|23343.2|23336.2|23338.2|23331.2|23
1603954200000|2020-10-29 06:50:00|23333.2|23326.2|23318.2|23311.2|23333.2|23326.2|23318.2|23311.2|47
1603954500000|2020-10-29 06:55:00|23313.2|23306.2|23313.2|23306.2|23323.2|23316.2|23313.2|23306.2|106
1603954800000|2020-10-29 07:00:00|23315.7|23308.7|23283.2|23276.2|23323.2|23316.2|23273.2|23266.2|434
1603955100000|2020-10-29 07:05:00|23278.2|23271.2|23290.7|23283.7|23293.2|23286.2|23273.2|23266.2|165
1603955400000|2020-10-29 07:10:00|23293.2|23286.2|23305.7|23298.7|23308.2|23301.2|23288.2|23281.2|71
1603955700000|2020-10-29 07:15:00|23303.2|23296.2|23293.2|23286.2|23303.2|23296.2|23283.2|23276.2|82
1603956000000|2020-10-29 07:20:00|23290.7|23283.7|23298.2|23291.2|23303.2|23296.2|23288.2|23281.2|89
1603956300000|2020-10-29 07:25:00|23293.2|23286.2|23288.2|23281.2|23293.2|23286.2|23288.2|23281.2|125
1603956600000|2020-10-29 07:30:00|23285.7|23278.7|23268.2|23261.2|23328.2|23321.2|23268.2|23261.2|679
1603956900000|2020-10-29 07:35:00|23270.7|23263.7|23290.7|23283.7|23293.2|23286.2|23268.2|23261.2|68
1603957200000|2020-10-29 07:40:00|23293.2|23286.2|23283.2|23276.2|23293.2|23286.2|23280.7|23273.7|96
1603957500000|2020-10-29 07:45:00|23285.7|23278.7|23283.2|23276.2|23288.2|23281.2|23268.2|23261.2|146
1603957800000|2020-10-29 07:50:00|23285.7|23278.7|23293.2|23286.2|23293.2|23286.2|23278.2|23271.2|46
1603958100000|2020-10-29 07:55:00|23295.7|23288.7|23303.2|23296.2|23308.2|23301.2|23288.2|23281.2|101
1603958400000|2020-10-29 08:00:00|23300.7|23293.7|23328.2|23321.2|23333.2|23326.2|23295.7|23288.7|929
1603958700000|2020-10-29 08:05:00|23323.2|23316.2|23313.2|23306.2|23328.2|23321.2|23308.2|23301.2|508
1603959000000|2020-10-29 08:10:00|23315.7|23308.7|23278.2|23271.2|23315.7|23308.7|23278.2|23271.2|322
1603959300000|2020-10-29 08:15:00|23280.7|23273.7|23253.2|23246.2|23288.2|23281.2|23248.2|23241.2|445
1603959600000|2020-10-29 08:20:00|23250.7|23243.7|23298.2|23291.2|23303.2|23296.2|23248.2|23241.2|677
1603959900000|2020-10-29 08:25:00|23293.2|23286.2|23273.2|23266.2|23293.2|23286.2|23268.2|23261.2|171
1603960200000|2020-10-29 08:30:00|23270.7|23263.7|23273.2|23266.2|23288.2|23281.2|23258.2|23251.2|463
1603960500000|2020-10-29 08:35:00|23270.7|23263.7|23268.2|23261.2|23278.2|23271.2|23258.2|23251.2|193
1603960800000|2020-10-29 08:40:00|23265.7|23258.7|23268.2|23261.2|23273.2|23266.2|23258.2|23251.2|261
1603961100000|2020-10-29 08:45:00|23263.2|23256.2|23245.7|23238.7|23263.2|23256.2|23240.7|23233.7|287
1603961400000|2020-10-29 08:50:00|23243.2|23236.2|23248.2|23241.2|23248.2|23241.2|23238.2|23231.2|153
1603961700000|2020-10-29 08:55:00|23245.7|23238.7|23243.2|23236.2|23248.2|23241.2|23228.2|23221.2|242
1603962000000|2020-10-29 09:00:00|23248.2|23241.2|23263.2|23256.2|23263.2|23256.2|23243.2|23236.2|78
1603962300000|2020-10-29 09:05:00|23258.2|23251.2|23283.2|23276.2|23283.2|23276.2|23255.7|23248.7|111
1603962600000|2020-10-29 09:10:00|23288.2|23281.2|23273.2|23266.2|23288.2|23281.2|23270.7|23263.7|192
1603962900000|2020-10-29 09:15:00|23278.2|23271.2|23265.7|23258.7|23283.2|23276.2|23263.2|23256.2|83
1603963200000|2020-10-29 09:20:00|23263.2|23256.2|23278.2|23271.2|23288.2|23281.2|23263.2|23256.2|54
1603963500000|2020-10-29 09:25:00|23280.7|23273.7|23283.2|23276.2|23288.2|23281.2|23278.2|23271.2|115
1603963800000|2020-10-29 09:30:00|23285.7|23278.7|23258.2|23251.2|23288.2|23281.2|23258.2|23251.2|192
1603964100000|2020-10-29 09:35:00|23253.2|23246.2|23260.7|23253.7|23268.2|23261.2|23248.2|23241.2|130
1603964400000|2020-10-29 09:40:00|23263.2|23256.2|23273.2|23266.2|23278.2|23271.2|23258.2|23251.2|114
1603964700000|2020-10-29 09:45:00|23270.7|23263.7|23263.2|23256.2|23273.2|23266.2|23263.2|23256.2|87
1603965000000|2020-10-29 09:50:00|23265.7|23258.7|23258.2|23251.2|23268.2|23261.2|23253.2|23246.2|88
1603965300000|2020-10-29 09:55:00|23260.7|23253.7|23268.2|23261.2|23273.2|23266.2|23253.2|23246.2|60
1603965600000|2020-10-29 10:00:00|23265.7|23258.7|23253.2|23246.2|23268.2|23261.2|23248.2|23241.2|50
1603965900000|2020-10-29 10:05:00|23250.7|23243.7|23258.2|23251.2|23263.2|23256.2|23248.2|23241.2|125
1603966200000|2020-10-29 10:10:00|23255.7|23248.7|23248.2|23241.2|23258.2|23251.2|23243.2|23236.2|397
1603966500000|2020-10-29 10:15:00|23250.7|23243.7|23248.2|23241.2|23253.2|23246.2|23238.2|23231.2|125
1603966800000|2020-10-29 10:20:00|23243.2|23236.2|23238.2|23231.2|23258.2|23251.2|23238.2|23231.2|119
1603967100000|2020-10-29 10:25:00|23233.2|23226.2|23233.2|23226.2|23243.2|23236.2|23228.2|23221.2|199
1603967400000|2020-10-29 10:30:00|23230.7|23223.7|23233.2|23226.2|23243.2|23236.2|23228.2|23221.2|43
1603967700000|2020-10-29 10:35:00|23235.7|23228.7|23238.2|23231.2|23238.2|23231.2|23228.2|23221.2|58
1603968000000|2020-10-29 10:40:00|23243.2|23236.2|23248.2|23241.2|23248.2|23241.2|23238.2|23231.2|112
1603968300000|2020-10-29 10:45:00|23243.2|23236.2|23258.2|23251.2|23258.2|23251.2|23243.2|23236.2|79
1603968600000|2020-10-29 10:50:00|23255.7|23248.7|23253.2|23246.2|23263.2|23256.2|23248.2|23241.2|115
1603968900000|2020-10-29 10:55:00|23258.2|23251.2|23253.2|23246.2|23263.2|23256.2|23253.2|23246.2|78
1603969200000|2020-10-29 11:00:00|23250.7|23243.7|23248.2|23241.2|23253.2|23246.2|23238.2|23231.2|70
1603969500000|2020-10-29 11:05:00|23243.2|23236.2|23243.2|23236.2|23248.2|23241.2|23238.2|23231.2|101
1603969800000|2020-10-29 11:10:00|23238.2|23231.2|23233.2|23226.2|23243.2|23236.2|23223.2|23216.2|197
1603970100000|2020-10-29 11:15:00|23238.2|23231.2|23233.2|23226.2|23238.2|23231.2|23223.2|23216.2|146
1603970400000|2020-10-29 11:20:00|23230.7|23223.7|23228.2|23221.2|23233.2|23226.2|23223.2|23216.2|112
1603970700000|2020-10-29 11:25:00|23225.7|23218.7|23223.2|23216.2|23228.2|23221.2|23218.2|23211.2|122
1603971000000|2020-10-29 11:30:00|23220.7|23213.7|23228.2|23221.2|23233.2|23226.2|23218.2|23211.2|173
1603971300000|2020-10-29 11:35:00|23233.2|23226.2|23208.2|23201.2|23233.2|23226.2|23208.2|23201.2|147
1603971600000|2020-10-29 11:40:00|23203.2|23196.2|23198.2|23191.2|23205.7|23198.7|23193.2|23186.2|348
1603971900000|2020-10-29 11:45:00|23203.2|23196.2|23193.2|23186.2|23208.2|23201.2|23193.2|23186.2|137
1603972200000|2020-10-29 11:50:00|23198.2|23191.2|23198.2|23191.2|23198.2|23191.2|23188.2|23181.2|203
1603972500000|2020-10-29 11:55:00|23193.2|23186.2|23178.2|23171.2|23195.7|23188.7|23173.2|23166.2|304
1603972800000|2020-10-29 12:00:00|23180.7|23173.7|23190.7|23183.7|23193.2|23186.2|23178.2|23171.2|196
1603973100000|2020-10-29 12:05:00|23193.2|23186.2|23208.2|23201.2|23210.7|23203.7|23183.2|23176.2|140
1603973400000|2020-10-29 12:10:00|23203.2|23196.2|23208.2|23201.2|23215.7|23208.7|23203.2|23196.2|108
1603973700000|2020-10-29 12:15:00|23203.2|23196.2|23198.2|23191.2|23208.2|23201.2|23198.2|23191.2|72
1603974000000|2020-10-29 12:20:00|23195.7|23188.7|23208.2|23201.2|23218.2|23211.2|23193.2|23186.2|219
1603974300000|2020-10-29 12:25:00|23210.7|23203.7|23203.2|23196.2|23213.2|23206.2|23198.2|23191.2|57
1603974600000|2020-10-29 12:30:00|23205.7|23198.7|23223.2|23216.2|23223.2|23216.2|23203.2|23196.2|116
1603974900000|2020-10-29 12:35:00|23228.2|23221.2|23235.7|23228.7|23255.7|23248.7|23228.2|23221.2|263
1603975200000|2020-10-29 12:40:00|23238.2|23231.2|23223.2|23216.2|23238.2|23231.2|23220.7|23213.7|126
1603975500000|2020-10-29 12:45:00|23228.2|23221.2|23228.2|23221.2|23238.2|23231.2|23215.7|23208.7|222
1603975800000|2020-10-29 12:50:00|23233.2|23226.2|23233.2|23226.2|23243.2|23236.2|23228.2|23221.2|218
1603976100000|2020-10-29 12:55:00|23230.7|23223.7|23233.2|23226.2|23238.2|23231.2|23223.2|23216.2|69
1603976400000|2020-10-29 13:00:00|23228.2|23221.2|23233.2|23226.2|23243.2|23236.2|23223.2|23216.2|125
1603976700000|2020-10-29 13:05:00|23235.7|23228.7|23218.2|23211.2|23235.7|23228.7|23213.2|23206.2|71
1603977000000|2020-10-29 13:10:00|23223.2|23216.2|23233.2|23226.2|23233.2|23226.2|23215.7|23208.7|80
1603977300000|2020-10-29 13:15:00|23230.7|23223.7|23223.2|23216.2|23233.2|23226.2|23223.2|23216.2|105
1603977600000|2020-10-29 13:20:00|23228.2|23221.2|23228.2|23221.2|23228.2|23221.2|23223.2|23216.2|108
1603977900000|2020-10-29 13:25:00|23225.7|23218.7|23215.7|23208.7|23228.2|23221.2|23213.2|23206.2|123
1603978200000|2020-10-29 13:30:00|23213.2|23206.2|23208.2|23201.2|23228.2|23221.2|23203.2|23196.2|499
1603978500000|2020-10-29 13:35:00|23210.7|23203.7|23193.2|23186.2|23213.2|23206.2|23193.2|23186.2|634
1603978800000|2020-10-29 13:40:00|23188.2|23181.2|23188.2|23181.2|23193.2|23186.2|23173.2|23166.2|701
1603979100000|2020-10-29 13:45:00|23193.2|23186.2|23198.2|23191.2|23213.2|23206.2|23173.2|23166.2|530
1603979400000|2020-10-29 13:50:00|23200.7|23193.7|23233.2|23226.2|23233.2|23226.2|23193.2|23186.2|397
1603979700000|2020-10-29 13:55:00|23228.2|23221.2|23243.2|23236.2|23248.2|23241.2|23225.7|23218.7|862
1603980000000|2020-10-29 14:00:00|23240.7|23233.7|23258.2|23251.2|23265.7|23258.7|23228.2|23221.2|583
1603980300000|2020-10-29 14:05:00|23253.2|23246.2|23258.2|23251.2|23263.2|23256.2|23248.2|23241.2|300
1603980600000|2020-10-29 14:10:00|23260.7|23253.7|23243.2|23236.2|23273.2|23266.2|23233.2|23226.2|321
1603980900000|2020-10-29 14:15:00|23245.7|23238.7|23263.2|23256.2|23268.2|23261.2|23238.2|23231.2|206
1603981200000|2020-10-29 14:20:00|23265.7|23258.7|23278.2|23271.2|23283.2|23276.2|23253.2|23246.2|349
1603981500000|2020-10-29 14:25:00|23280.7|23273.7|23288.2|23281.2|23288.2|23281.2|23273.2|23266.2|260
1603981800000|2020-10-29 14:30:00|23293.2|23286.2|23293.2|23286.2|23303.2|23296.2|23288.2|23281.2|619
1603982100000|2020-10-29 14:35:00|23298.2|23291.2|23318.2|23311.2|23323.2|23316.2|23285.7|23278.7|347
1603982400000|2020-10-29 14:40:00|23313.2|23306.2|23303.2|23296.2|23318.2|23311.2|23298.2|23291.2|180
1603982700000|2020-10-29 14:45:00|23305.7|23298.7|23298.2|23291.2|23313.2|23306.2|23293.2|23286.2|267
1603983000000|2020-10-29 14:50:00|23303.2|23296.2|23288.2|23281.2|23303.2|23296.2|23283.2|23276.2|328
1603983300000|2020-10-29 14:55:00|23283.2|23276.2|23278.2|23271.2|23293.2|23286.2|23273.2|23266.2|203
1603983600000|2020-10-29 15:00:00|23283.2|23276.2|23263.2|23256.2|23285.7|23278.7|23258.2|23251.2|230
1603983900000|2020-10-29 15:05:00|23268.2|23261.2|23278.2|23271.2|23283.2|23276.2|23263.2|23256.2|156
1603984200000|2020-10-29 15:10:00|23273.2|23266.2|23293.2|23286.2|23295.7|23288.7|23268.2|23261.2|275
1603984500000|2020-10-29 15:15:00|23288.2|23281.2|23303.2|23296.2|23313.2|23306.2|23288.2|23281.2|159
1603984800000|2020-10-29 15:20:00|23300.7|23293.7|23313.2|23306.2|23313.2|23306.2|23298.2|23291.2|116
1603985100000|2020-10-29 15:25:00|23308.2|23301.2|23293.2|23286.2|23323.2|23316.2|23293.2|23286.2|356
1603985400000|2020-10-29 15:30:00|23298.2|23291.2|23303.2|23296.2|23308.2|23301.2|23293.2|23286.2|347
1603985700000|2020-10-29 15:35:00|23300.7|23293.7|23313.2|23306.2|23313.2|23306.2|23293.2|23286.2|187
1603986000000|2020-10-29 15:40:00|23310.7|23303.7|23288.2|23281.2|23313.2|23306.2|23288.2|23281.2|173
1603986300000|2020-10-29 15:45:00|23285.7|23278.7|23288.2|23281.2|23298.2|23291.2|23283.2|23276.2|236
1603986600000|2020-10-29 15:50:00|23290.7|23283.7|23283.2|23276.2|23293.2|23286.2|23278.2|23271.2|166
1603986900000|2020-10-29 15:55:00|23280.7|23273.7|23268.2|23261.2|23290.7|23283.7|23253.2|23246.2|326
1603987200000|2020-10-29 16:00:00|23273.2|23266.2|23258.2|23251.2|23278.2|23271.2|23258.2|23251.2|213
1603987500000|2020-10-29 16:05:00|23263.2|23256.2|23273.2|23266.2|23275.7|23268.7|23258.2|23251.2|175
1603987800000|2020-10-29 16:10:00|23268.2|23261.2|23285.7|23278.7|23288.2|23281.2|23268.2|23261.2|174
1603988100000|2020-10-29 16:15:00|23283.2|23276.2|23288.2|23281.2|23293.2|23286.2|23283.2|23276.2|119
1603988400000|2020-10-29 16:20:00|23290.7|23283.7|23283.2|23276.2|23290.7|23283.7|23283.2|23276.2|105
1603988700000|2020-10-29 16:25:00|23288.2|23281.2|23283.2|23276.2|23293.2|23286.2|23283.2|23276.2|115
1603989000000|2020-10-29 16:30:00|23288.2|23281.2|23298.2|23291.2|23298.2|23291.2|23283.2|23276.2|238
1603989300000|2020-10-29 16:35:00|23295.7|23288.7|23298.2|23291.2|23303.2|23296.2|23293.2|23286.2|164
1603989600000|2020-10-29 16:40:00|23300.7|23293.7|23300.7|23293.7|23305.7|23298.7|23298.2|23291.2|73
1603989900000|2020-10-29 16:45:00|23298.2|23291.2|23303.2|23296.2|23308.2|23301.2|23298.2|23291.2|189
1603990200000|2020-10-29 16:50:00|23305.7|23298.7|23298.2|23291.2|23308.2|23301.2|23293.2|23286.2|95
1603990500000|2020-10-29 16:55:00|23295.7|23288.7|23298.2|23291.2|23303.2|23296.2|23293.2|23286.2|56
1603990800000|2020-10-29 17:00:00|23300.7|23293.7|23298.2|23291.2|23303.2|23296.2|23298.2|23291.2|103
1603991100000|2020-10-29 17:05:00|23295.7|23288.7|23288.2|23281.2|23298.2|23291.2|23283.2|23276.2|147
1603991400000|2020-10-29 17:10:00|23285.7|23278.7|23290.7|23283.7|23293.2|23286.2|23285.7|23278.7|95
1603991700000|2020-10-29 17:15:00|23288.2|23281.2|23283.2|23276.2|23293.2|23286.2|23278.2|23271.2|196
1603992000000|2020-10-29 17:20:00|23285.7|23278.7|23303.2|23296.2|23303.2|23296.2|23283.2|23276.2|36
1603992300000|2020-10-29 17:25:00|23298.2|23291.2|23313.2|23306.2|23318.2|23311.2|23298.2|23291.2|155
1603992600000|2020-10-29 17:30:00|23318.2|23311.2|23323.2|23316.2|23328.2|23321.2|23315.7|23308.7|358
1603992900000|2020-10-29 17:35:00|23318.2|23311.2|23313.2|23306.2|23323.2|23316.2|23308.2|23301.2|161
1603993200000|2020-10-29 17:40:00|23315.7|23308.7|23325.7|23318.7|23328.2|23321.2|23313.2|23306.2|149
1603993500000|2020-10-29 17:45:00|23328.2|23321.2|23323.2|23316.2|23328.2|23321.2|23323.2|23316.2|24
1603993800000|2020-10-29 17:50:00|23325.7|23318.7|23343.2|23336.2|23343.2|23336.2|23323.2|23316.2|147
1603994100000|2020-10-29 17:55:00|23338.2|23331.2|23345.7|23338.7|23348.2|23341.2|23338.2|23331.2|256
1603994400000|2020-10-29 18:00:00|23348.2|23341.2|23353.2|23346.2|23363.2|23356.2|23343.2|23336.2|331
1603994700000|2020-10-29 18:05:00|23355.7|23348.7|23360.7|23353.7|23368.2|23361.2|23353.2|23346.2|203
1603995000000|2020-10-29 18:10:00|23358.2|23351.2|23358.2|23351.2|23363.2|23356.2|23353.2|23346.2|275
1603995300000|2020-10-29 18:15:00|23360.7|23353.7|23373.2|23366.2|23378.2|23371.2|23358.2|23351.2|178
1603995600000|2020-10-29 18:20:00|23368.2|23361.2|23378.2|23371.2|23378.2|23371.2|23368.2|23361.2|215
1603995900000|2020-10-29 18:25:00|23373.2|23366.2|23378.2|23371.2|23383.2|23376.2|23373.2|23366.2|148
1603996200000|2020-10-29 18:30:00|23375.7|23368.7|23393.2|23386.2|23393.2|23386.2|23373.2|23366.2|124
1603996500000|2020-10-29 18:35:00|23390.7|23383.7|23363.2|23356.2|23393.2|23386.2|23363.2|23356.2|160
1603996800000|2020-10-29 18:40:00|23365.7|23358.7|23368.2|23361.2|23378.2|23371.2|23363.2|23356.2|188
1603997100000|2020-10-29 18:45:00|23373.2|23366.2|23363.2|23356.2|23373.2|23366.2|23358.2|23351.2|196
1603997400000|2020-10-29 18:50:00|23360.7|23353.7|23368.2|23361.2|23370.7|23363.7|23358.2|23351.2|41
1603997700000|2020-10-29 18:55:00|23365.7|23358.7|23363.2|23356.2|23378.2|23371.2|23358.2|23351.2|132
1603998000000|2020-10-29 19:00:00|23360.7|23353.7|23375.7|23368.7|23383.2|23376.2|23358.2|23351.2|121
1603998300000|2020-10-29 19:05:00|23373.2|23366.2|23358.2|23351.2|23378.2|23371.2|23358.2|23351.2|119
1603998600000|2020-10-29 19:10:00|23363.2|23356.2|23333.2|23326.2|23363.2|23356.2|23333.2|23326.2|301
1603998900000|2020-10-29 19:15:00|23328.2|23321.2|23323.2|23316.2|23330.7|23323.7|23313.2|23306.2|268
1603999200000|2020-10-29 19:20:00|23318.2|23311.2|23328.2|23321.2|23333.2|23326.2|23318.2|23311.2|137
1603999500000|2020-10-29 19:25:00|23323.2|23316.2|23313.2|23306.2|23333.2|23326.2|23303.2|23296.2|290
1603999800000|2020-10-29 19:30:00|23310.7|23303.7|23308.2|23301.2|23323.2|23316.2|23308.2|23301.2|131
1604000100000|2020-10-29 19:35:00|23303.2|23296.2|23308.2|23301.2|23308.2|23301.2|23298.2|23291.2|94
1604000400000|2020-10-29 19:40:00|23303.2|23296.2|23313.2|23306.2|23328.2|23321.2|23303.2|23296.2|354
1604000700000|2020-10-29 19:45:00|23315.7|23308.7|23328.2|23321.2|23338.2|23331.2|23308.2|23301.2|166
1604001000000|2020-10-29 19:50:00|23330.7|23323.7|23328.2|23321.2|23343.2|23336.2|23318.2|23311.2|251
1604001300000|2020-10-29 19:55:00|23323.2|23316.2|23303.2|23296.2|23323.2|23316.2|23303.2|23296.2|421
1604001600000|2020-10-29 20:00:00|23308.2|23301.2|23303.2|23296.2|23313.2|23306.2|23298.2|23291.2|399
1604001900000|2020-10-29 20:05:00|23305.7|23298.7|23303.2|23296.2|23318.2|23311.2|23298.2|23291.2|96
1604002200000|2020-10-29 20:10:00|23298.2|23291.2|23290.7|23283.7|23303.2|23296.2|23278.2|23271.2|188
1604002500000|2020-10-29 20:15:00|23294.7|23279.7|23302.2|23287.2|23302.2|23287.2|23292.2|23277.2|20
1604002800000|2020-10-29 20:20:00|23297.2|23282.2|23299.7|23284.7|23302.2|23287.2|23297.2|23282.2|16
1604003100000|2020-10-29 20:25:00|23297.2|23282.2|23287.2|23272.2|23297.2|23282.2|23287.2|23272.2|31
1604003400000|2020-10-29 20:30:00|23289.7|23274.7|23222.2|23207.2|23289.7|23274.7|23217.2|23202.2|316
1604003700000|2020-10-29 20:35:00|23224.7|23209.7|23222.2|23207.2|23224.7|23209.7|23202.2|23187.2|105
1604004000000|2020-10-29 20:40:00|23224.7|23209.7|23234.7|23219.7|23247.2|23232.2|23222.2|23207.2|64
1604004300000|2020-10-29 20:45:00|23232.2|23217.2|23234.7|23219.7|23242.2|23227.2|23229.7|23214.7|15
1604004600000|2020-10-29 20:50:00|23232.2|23217.2|23222.2|23207.2|23234.7|23219.7|23222.2|23207.2|9
1604004900000|2020-10-29 20:55:00|23224.7|23209.7|23229.5|23199.5|23232.2|23214.7|23222.2|23197|37
1604005200000|2020-10-29 21:00:00|23228.8|23198.8|23228.2|23198.2|23228.8|23198.8|23223.2|23193.2|0
1604005500000|2020-10-29 21:05:00|23228.1|23198.1|23225.4|23195.4|23230.7|23200.7|23225.4|23195.4|0
1604005800000|2020-10-29 21:10:00|23225.8|23195.8|23235.1|23205.1|23238.4|23208.4|23225.4|23195.4|0
1604006100000|2020-10-29 21:15:00|23236.1|23206.1|23231.6|23201.6|23240.3|23210.3|23231.2|23201.2|0
1604006400000|2020-10-29 21:20:00|23230.3|23200.3|23225.1|23195.1|23230.7|23200.7|23219.3|23189.3|0
1604006700000|2020-10-29 21:25:00|23225.6|23195.6|23231.7|23201.7|23232.3|23202.3|23224.9|23194.9|0
1604007000000|2020-10-29 21:30:00|23232.1|23202.1|23231.5|23201.5|23232.4|23202.4|23230.2|23200.2|0
1604007300000|2020-10-29 21:35:00|23230.8|23200.8|23232.7|23202.7|23232.9|23202.9|23228.2|23198.2|0
1604007600000|2020-10-29 21:40:00|23233.6|23203.6|23234.4|23204.4|23235.3|23205.3|23232.5|23202.5|0
1604007900000|2020-10-29 21:45:00|23233.5|23203.5|23234.7|23204.7|23235.9|23205.9|23232.5|23202.5|0
1604008200000|2020-10-29 21:50:00|23234.5|23204.5|23235.7|23205.7|23236.3|23206.3|23234.1|23204.1|0
1604008500000|2020-10-29 21:55:00|23235.5|23205.5|23228.2|23198.2|23238.7|23208.7|23227.6|23197.6|0
1604008800000|2020-10-29 22:00:00|23204.6|23174.6|23229.7|23214.7|23231.7|23214.7|23198.6|23168.6|16
1604009100000|2020-10-29 22:05:00|23232.2|23217.2|23214.7|23199.7|23232.2|23217.2|23214.7|23199.7|3
1604009400000|2020-10-29 22:10:00|23212.2|23197.2|23242.2|23227.2|23242.2|23227.2|23209.7|23194.7|104
1604009700000|2020-10-29 22:15:00|23244.7|23229.7|23257.2|23242.2|23257.2|23242.2|23244.7|23229.7|83
1604010000000|2020-10-29 22:20:00|23262.2|23247.2|23259.7|23244.7|23262.2|23247.2|23257.2|23242.2|19
1604010300000|2020-10-29 22:25:00|23257.2|23242.2|23237.2|23222.2|23257.2|23242.2|23229.7|23214.7|33
1604010600000|2020-10-29 22:30:00|23239.7|23224.7|23244.7|23229.7|23252.2|23237.2|23239.7|23224.7|9
1604010900000|2020-10-29 22:35:00|23242.2|23227.2|23239.7|23224.7|23242.2|23227.2|23239.7|23224.7|0
1604011200000|2020-10-29 22:40:00|23242.2|23227.2|23242.2|23227.2|23244.7|23229.7|23242.2|23227.2|0
1604011500000|2020-10-29 22:45:00|23247.2|23232.2|23252.2|23237.2|23252.2|23237.2|23244.7|23229.7|3
1604011800000|2020-10-29 22:50:00|23249.7|23234.7|23242.2|23227.2|23252.2|23237.2|23242.2|23227.2|6
1604012100000|2020-10-29 22:55:00|23244.7|23229.7|23249.7|23234.7|23252.2|23237.2|23244.7|23229.7|21
1604012400000|2020-10-29 23:00:00|23252.2|23237.2|23269.7|23254.7|23277.2|23262.2|23247.2|23232.2|12
1604012700000|2020-10-29 23:05:00|23267.2|23252.2|23264.7|23249.7|23272.2|23257.2|23264.7|23249.7|0
1604013000000|2020-10-29 23:10:00|23269.7|23254.7|23269.7|23254.7|23269.7|23254.7|23259.7|23244.7|2
1604013300000|2020-10-29 23:15:00|23272.2|23257.2|23277.2|23262.2|23277.2|23262.2|23267.2|23252.2|48
1604013600000|2020-10-29 23:20:00|23282.2|23267.2|23267.2|23252.2|23282.2|23267.2|23267.2|23252.2|15
1604013900000|2020-10-29 23:25:00|23272.2|23257.2|23262.2|23247.2|23277.2|23262.2|23262.2|23247.2|87
1604014200000|2020-10-29 23:30:00|23264.7|23249.7|23273.2|23266.2|23300.1|23278.7|23264.7|23249.7|37437
1604014500000|2020-10-29 23:35:00|23270.7|23263.7|23263.2|23256.2|23273.2|23266.2|23258.2|23251.2|128
1604014800000|2020-10-29 23:40:00|23268.2|23261.2|23248.2|23241.2|23268.2|23261.2|23243.2|23236.2|249
1604015100000|2020-10-29 23:45:00|23253.2|23246.2|23263.2|23256.2|23273.2|23266.2|23248.2|23241.2|460
1604015400000|2020-10-29 23:50:00|23258.2|23251.2|23268|23261|23270.7|23263.7|23258|23251|274
1604015700000|2020-10-29 23:55:00|23263|23256|23283|23276|23283|23276|23258|23251|254
1604016000000|2020-10-30 00:00:00|23278|23271|23265.5|23258.5|23298|23291|23263|23256|2095
1604016300000|2020-10-30 00:05:00|23268|23261|23258|23251|23278|23271|23258|23251|817
1604016600000|2020-10-30 00:10:00|23255.5|23248.5|23263|23256|23263|23256|23248|23241|1000
1604016900000|2020-10-30 00:15:00|23258|23251|23233|23226|23268|23261|23228|23221|642
1604017200000|2020-10-30 00:20:00|23243|23236|23218|23211|23243|23236|23210.5|23203.5|993
1604017500000|2020-10-30 00:25:00|23223|23216|23223|23216|23233|23226|23218|23211|362
1604017800000|2020-10-30 00:30:00|23218|23211|23228|23221|23228|23221|23205.5|23198.5|400
1604018100000|2020-10-30 00:35:00|23225.5|23218.5|23238|23231|23240.5|23233.5|23218|23211|303
1604018400000|2020-10-30 00:40:00|23233|23226|23218|23211|23233|23226|23215.5|23208.5|265
1604018700000|2020-10-30 00:45:00|23213|23206|23203|23196|23218|23211|23198|23191|724
1604019000000|2020-10-30 00:50:00|23198|23191|23198|23191|23208|23201|23193|23186|483
1604019300000|2020-10-30 00:55:00|23193|23186|23193|23186|23198|23191|23173|23166|720
1604019600000|2020-10-30 01:00:00|23198|23191|23218|23211|23223|23216|23193|23186|594
1604019900000|2020-10-30 01:05:00|23213|23206|23208|23201|23213|23206|23193|23186|322
1604020200000|2020-10-30 01:10:00|23205.5|23198.5|23188|23181|23213|23206|23188|23181|509
1604020500000|2020-10-30 01:15:00|23185.5|23178.5|23185.5|23178.5|23193|23186|23178|23171|630
1604020800000|2020-10-30 01:20:00|23183|23176|23158|23151|23185.5|23178.5|23148|23141|798
1604021100000|2020-10-30 01:25:00|23153|23146|23113|23106|23153|23146|23113|23106|1226
1604021400000|2020-10-30 01:30:00|23118|23111|23133|23126|23138|23131|23113|23106|839
1604021700000|2020-10-30 01:35:00|23130.5|23123.5|23158|23151|23163|23156|23123|23116|637
1604022000000|2020-10-30 01:40:00|23160.5|23153.5|23150.5|23143.5|23163|23156|23143|23136|312
1604022300000|2020-10-30 01:45:00|23153|23146|23180.5|23173.5|23188|23181|23148|23141|1153
1604022600000|2020-10-30 01:50:00|23183|23176|23178|23171|23183|23176|23168|23161|426
1604022900000|2020-10-30 01:55:00|23183|23176|23188|23181|23188|23181|23178|23171|360
1604023200000|2020-10-30 02:00:00|23185.5|23178.5|23148|23141|23188|23181|23145.5|23138.5|415
1604023500000|2020-10-30 02:05:00|23143|23136|23133|23126|23143|23136|23128|23121|509
1604023800000|2020-10-30 02:10:00|23130.5|23123.5|23148|23141|23148|23141|23130.5|23123.5|347
1604024100000|2020-10-30 02:15:00|23145.5|23138.5|23148|23141|23153|23146|23143|23136|269
1604024400000|2020-10-30 02:20:00|23150.5|23143.5|23123|23116|23153|23146|23120.5|23113.5|363
1604024700000|2020-10-30 02:25:00|23120.5|23113.5|23133|23126|23133|23126|23118|23111|362
1604025000000|2020-10-30 02:30:00|23130.5|23123.5|23128|23121|23133|23126|23118|23111|394
1604025300000|2020-10-30 02:35:00|23130.5|23123.5|23138|23131|23143|23136|23128|23121|170
1604025600000|2020-10-30 02:40:00|23140.5|23133.5|23138|23131|23143|23136|23133|23126|55
1604025900000|2020-10-30 02:45:00|23135.5|23128.5|23138|23131|23143|23136|23133|23126|43
1604026200000|2020-10-30 02:50:00|23133|23126|23118|23111|23133|23126|23118|23111|282
1604026500000|2020-10-30 02:55:00|23120.5|23113.5|23123|23116|23123|23116|23115.5|23108.5|128
1604026800000|2020-10-30 03:00:00|23120.5|23113.5|23140.5|23133.5|23143|23136|23118|23111|409
1604027100000|2020-10-30 03:05:00|23143|23136|23158|23151|23158|23151|23138|23131|377
1604027400000|2020-10-30 03:10:00|23155.5|23148.5|23153|23146|23163|23156|23153|23146|140
1604027700000|2020-10-30 03:15:00|23148|23141|23163|23156|23163|23156|23145.5|23138.5|145
1604028000000|2020-10-30 03:20:00|23168|23161|23168|23161|23173|23166|23165.5|23158.5|194
1604028300000|2020-10-30 03:25:00|23163|23156|23168|23161|23173|23166|23160.5|23153.5|257
1604028600000|2020-10-30 03:30:00|23170.5|23163.5|23183|23176|23188|23181|23170.5|23163.5|688
1604028900000|2020-10-30 03:35:00|23180.5|23173.5|23173|23166|23183|23176|23163|23156|231
1604029200000|2020-10-30 03:40:00|23175.5|23168.5|23158|23151|23178|23171|23158|23151|234
1604029500000|2020-10-30 03:45:00|23160.5|23153.5|23168|23161|23168|23161|23153|23146|229
1604029800000|2020-10-30 03:50:00|23165.5|23158.5|23178|23171|23178|23171|23163|23156|399
1604030100000|2020-10-30 03:55:00|23183|23176|23178|23171|23183|23176|23178|23171|122
1604030400000|2020-10-30 04:00:00|23183|23176|23193|23186|23198|23191|23180.5|23173.5|324
1604030700000|2020-10-30 04:05:00|23190.5|23183.5|23188|23181|23190.5|23183.5|23183|23176|117
1604031000000|2020-10-30 04:10:00|23190.5|23183.5|23183|23176|23193|23186|23183|23176|113
1604031300000|2020-10-30 04:15:00|23185.5|23178.5|23193|23186|23195.5|23188.5|23183|23176|325
1604031600000|2020-10-30 04:20:00|23198|23191|23193|23186|23198|23191|23193|23186|184
1604031900000|2020-10-30 04:25:00|23188|23181|23178|23171|23188|23181|23178|23171|330
1604032200000|2020-10-30 04:30:00|23183|23176|23158|23151|23183|23176|23153|23146|350
1604032500000|2020-10-30 04:35:00|23153|23146|23123|23116|23158|23151|23123|23116|676
1604032800000|2020-10-30 04:40:00|23118|23111|23143|23136|23148|23141|23113|23106|516
1604033100000|2020-10-30 04:45:00|23138|23131|23118|23111|23138|23131|23118|23111|413
1604033400000|2020-10-30 04:50:00|23120.5|23113.5|23118|23111|23123|23116|23113|23106|215
1604033700000|2020-10-30 04:55:00|23113|23106|23128|23121|23133|23126|23113|23106|525
1604034000000|2020-10-30 05:00:00|23130.5|23123.5|23133|23126|23133|23126|23118|23111|479
1604034300000|2020-10-30 05:05:00|23135.5|23128.5|23123|23116|23138|23131|23118|23111|388
1604034600000|2020-10-30 05:10:00|23125.5|23118.5|23088|23081|23128|23121|23075.5|23068.5|1529
1604034900000|2020-10-30 05:15:00|23083|23076|23038|23031|23083|23076|23033|23026|1692
1604035200000|2020-10-30 05:20:00|23033|23026|23038|23031|23053|23046|23028|23021|1422
1604035500000|2020-10-30 05:25:00|23033|23026|23018|23011|23033|23026|23008|23001|2055
1604035800000|2020-10-30 05:30:00|23013|23006|23048|23041|23053|23046|23013|23006|1309
1604036100000|2020-10-30 05:35:00|23043|23036|22993|22986|23048|23041|22978|22971|2232
1604036400000|2020-10-30 05:40:00|22988|22981|22973|22966|22993|22986|22938|22931|2459
1604036700000|2020-10-30 05:45:00|22968|22961|22978|22971|22983|22976|22948|22941|1429
1604037000000|2020-10-30 05:50:00|22975.5|22968.5|23038|23031|23038|23031|22958|22951|1933
1604037300000|2020-10-30 05:55:00|23035.5|23028.5|22998|22991|23038|23031|22998|22991|3114
1604037600000|2020-10-30 06:00:00|22993|22986|22928|22921|22993|22986|22923|22916|6499
1604037900000|2020-10-30 06:05:00|22930.5|22923.5|22943|22936|22948|22941|22913|22906|2375
1604038200000|2020-10-30 06:10:00|22940.5|22933.5|22893|22886|22953|22946|22873|22866|1663
1604038500000|2020-10-30 06:15:00|22898|22891|22903|22896|22913|22906|22878|22871|1084
1604038800000|2020-10-30 06:20:00|22898|22891|22903|22896|22903|22896|22888|22881|675
1604039100000|2020-10-30 06:25:00|22900.5|22893.5|22888|22881|22903|22896|22878|22871|216
1604039400000|2020-10-30 06:30:00|22890.5|22883.5|22908|22901|22913|22906|22888|22881|167
1604039700000|2020-10-30 06:35:00|22913|22906|22913|22906|22913|22906|22898|22891|240
1604040000000|2020-10-30 06:40:00|22910.5|22903.5|22925.5|22918.5|22925.5|22918.5|22908|22901|105
1604040300000|2020-10-30 06:45:00|22923|22916|22913|22906|22928|22921|22908|22901|77
1604040600000|2020-10-30 06:50:00|22910.5|22903.5|22903|22896|22918|22911|22903|22896|37
1604040900000|2020-10-30 06:55:00|22900.5|22893.5|22898|22891|22913|22906|22898|22891|127
1604041200000|2020-10-30 07:00:00|22900.5|22893.5|22913|22906|22933|22926|22895.5|22888.5|300
1604041500000|2020-10-30 07:05:00|22915.5|22908.5|22923|22916|22928|22921|22903|22896|99
1604041800000|2020-10-30 07:10:00|22918|22911|22933|22926|22948|22941|22918|22911|150
1604042100000|2020-10-30 07:15:00|22935.5|22928.5|22933|22926|22948|22941|22928|22921|208
1604042400000|2020-10-30 07:20:00|22935.5|22928.5|22923|22916|22943|22936|22918|22911|109
1604042700000|2020-10-30 07:25:00|22918|22911|22928|22921|22933|22926|22908|22901|114
1604043000000|2020-10-30 07:30:00|22925.5|22918.5|22963|22956|22973|22966|22923|22916|463
1604043300000|2020-10-30 07:35:00|22958|22951|22978|22971|22978|22971|22948|22941|168
1604043600000|2020-10-30 07:40:00|22973|22966|22963|22956|22973|22966|22953|22946|94
1604043900000|2020-10-30 07:45:00|22960.5|22953.5|22968|22961|22978|22971|22960.5|22953.5|138
1604044200000|2020-10-30 07:50:00|22963|22956|22948|22941|22963|22956|22948|22941|121
1604044500000|2020-10-30 07:55:00|22943|22936|22950.5|22943.5|22963|22956|22938|22931|142
1604044800000|2020-10-30 08:00:00|22953|22946|22988|22981|22998|22991|22953|22946|805
1604045100000|2020-10-30 08:05:00|22983|22976|23003|22996|23003|22996|22973|22966|412
1604045400000|2020-10-30 08:10:00|23008|23001|23008|23001|23013|23006|22993|22986|640
1604045700000|2020-10-30 08:15:00|23005.5|22998.5|23018|23011|23028|23021|23000.5|22993.5|306
1604046000000|2020-10-30 08:20:00|23023|23016|23018|23011|23023|23016|23008|23001|272
1604046300000|2020-10-30 08:25:00|23013|23006|23033|23026|23040.5|23033.5|23008|23001|516
1604046600000|2020-10-30 08:30:00|23030.5|23023.5|23033|23026|23038|23031|23023|23016|241
1604046900000|2020-10-30 08:35:00|23030.5|23023.5|23033|23026|23043|23036|23028|23021|221
1604047200000|2020-10-30 08:40:00|23028|23021|23013|23006|23033|23026|23008|23001|266
1604047500000|2020-10-30 08:45:00|23010.5|23003.5|23003|22996|23015.5|23008.5|23003|22996|187
1604047800000|2020-10-30 08:50:00|23000.5|22993.5|22983|22976|23008|23001|22978|22971|232
1604048100000|2020-10-30 08:55:00|22978|22971|23003|22996|23013|23006|22978|22971|283
1604048400000|2020-10-30 09:00:00|23005.5|22998.5|23023|23016|23023|23016|23003|22996|141
1604048700000|2020-10-30 09:05:00|23018|23011|23013|23006|23023|23016|22993|22986|100
1604049000000|2020-10-30 09:10:00|23008|23001|23008|23001|23018|23011|23003|22996|66
1604049300000|2020-10-30 09:15:00|23005.5|22998.5|23043|23036|23043|23036|23003|22996|312
1604049600000|2020-10-30 09:20:00|23048|23041|23058|23051|23065.5|23058.5|23043|23036|620
1604049900000|2020-10-30 09:25:00|23063|23056|23058|23051|23063|23056|23048|23041|147
1604050200000|2020-10-30 09:30:00|23063|23056|23038|23031|23063|23056|23028|23021|282
1604050500000|2020-10-30 09:35:00|23033|23026|23038|23031|23043|23036|23023|23016|268
1604050800000|2020-10-30 09:40:00|23040.5|23033.5|23053|23046|23058|23051|23038|23031|187
1604051100000|2020-10-30 09:45:00|23048|23041|23068|23061|23068|23061|23043|23036|223
1604051400000|2020-10-30 09:50:00|23070.5|23063.5|23048|23041|23073|23066|23048|23041|215
1604051700000|2020-10-30 09:55:00|23053|23046|23053|23046|23055.5|23048.5|23033|23026|90
1604052000000|2020-10-30 10:00:00|23050.5|23043.5|23048|23041|23050.5|23043.5|23038|23031|120
1604052300000|2020-10-30 10:05:00|23045.5|23038.5|23053|23046|23058|23051|23038|23031|71
1604052600000|2020-10-30 10:10:00|23048|23041|23055.5|23048.5|23058|23051|23048|23041|149
1604052900000|2020-10-30 10:15:00|23058|23051|23033|23026|23058|23051|23028|23021|119
1604053200000|2020-10-30 10:20:00|23030.5|23023.5|23028|23021|23038|23031|23023|23016|111
1604053500000|2020-10-30 10:25:00|23030.5|23023.5|23048|23041|23048|23041|23030.5|23023.5|49
1604053800000|2020-10-30 10:30:00|23050.5|23043.5|23048|23041|23053|23046|23043|23036|131
1604054100000|2020-10-30 10:35:00|23053|23046|23043|23036|23058|23051|23043|23036|92
1604054400000|2020-10-30 10:40:00|23040.5|23033.5|23043|23036|23043|23036|23028|23021|80
1604054700000|2020-10-30 10:45:00|23040.5|23033.5|23033|23026|23058|23051|23033|23026|311
1604055000000|2020-10-30 10:50:00|23038|23031|23068|23061|23068|23061|23033|23026|232
1604055300000|2020-10-30 10:55:00|23070.5|23063.5|23073|23066|23083|23076|23068|23061|299
1604055600000|2020-10-30 11:00:00|23075.5|23068.5|23088|23081|23093|23086|23073|23066|484
1604055900000|2020-10-30 11:05:00|23093|23086|23108|23101|23113|23106|23083|23076|365
1604056200000|2020-10-30 11:10:00|23103|23096|23098|23091|23118|23111|23098|23091|225
1604056500000|2020-10-30 11:15:00|23093|23086|23100.5|23093.5|23100.5|23093.5|23088|23081|129
1604056800000|2020-10-30 11:20:00|23103|23096|23098|23091|23103|23096|23093|23086|108
1604057100000|2020-10-30 11:25:00|23100.5|23093.5|23098|23091|23108|23101|23098|23091|120
1604057400000|2020-10-30 11:30:00|23100.5|23093.5|23093|23086|23105.5|23098.5|23093|23086|34
1604057700000|2020-10-30 11:35:00|23088|23081|23093|23086|23098|23091|23083|23076|81
1604058000000|2020-10-30 11:40:00|23088|23081|23103|23096|23103|23096|23088|23081|99
1604058300000|2020-10-30 11:45:00|23100.5|23093.5|23073|23066|23100.5|23093.5|23073|23066|77
1604058600000|2020-10-30 11:50:00|23075.5|23068.5|23083|23076|23083|23076|23073|23066|121
1604058900000|2020-10-30 11:55:00|23078|23071|23088|23081|23098|23091|23078|23071|96
1604059200000|2020-10-30 12:00:00|23093|23086|23078|23071|23093|23086|23078|23071|132
1604059500000|2020-10-30 12:05:00|23073|23066|23075.5|23068.5|23078|23071|23068|23061|187
1604059800000|2020-10-30 12:10:00|23073|23066|23063|23056|23078|23071|23058|23051|97
1604060100000|2020-10-30 12:15:00|23065.5|23058.5|23053|23046|23068|23061|23048|23041|126
1604060400000|2020-10-30 12:20:00|23050.5|23043.5|23058|23051|23058|23051|23043|23036|135
1604060700000|2020-10-30 12:25:00|23063|23056|23068|23061|23068|23061|23058|23051|104
1604061000000|2020-10-30 12:30:00|23065.5|23058.5|23068|23061|23073|23066|23063|23056|239
1604061300000|2020-10-30 12:35:00|23065.5|23058.5|23078|23071|23078|23071|23063|23056|115
1604061600000|2020-10-30 12:40:00|23075.5|23068.5|23088|23081|23093|23086|23073|23066|72
1604061900000|2020-10-30 12:45:00|23090.5|23083.5|23098|23091|23098|23091|23083|23076|192
1604062200000|2020-10-30 12:50:00|23103|23096|23098|23091|23103|23096|23093|23086|128
1604062500000|2020-10-30 12:55:00|23100.5|23093.5|23093|23086|23103|23096|23093|23086|103
1604062800000|2020-10-30 13:00:00|23090.5|23083.5|23088|23081|23093|23086|23083|23076|146
1604063100000|2020-10-30 13:05:00|23090.5|23083.5|23100.5|23093.5|23108|23101|23088|23081|150
1604063400000|2020-10-30 13:10:00|23098|23091|23103|23096|23108|23101|23098|23091|154
1604063700000|2020-10-30 13:15:00|23100.5|23093.5|23103|23096|23108|23101|23098|23091|176
1604064000000|2020-10-30 13:20:00|23105.5|23098.5|23113|23106|23113|23106|23103|23096|115
1604064300000|2020-10-30 13:25:00|23110.5|23103.5|23118|23111|23123|23116|23108|23101|110
1604064600000|2020-10-30 13:30:00|23120.5|23113.5|23128|23121|23153|23146|23118|23111|655
1604064900000|2020-10-30 13:35:00|23133|23126|23143|23136|23148|23141|23123|23116|383
1604065200000|2020-10-30 13:40:00|23138|23131|23115.5|23108.5|23140.5|23133.5|23113|23106|259
1604065500000|2020-10-30 13:45:00|23118|23111|23098|23091|23123|23116|23095.5|23088.5|399
1604065800000|2020-10-30 13:50:00|23095.5|23088.5|23103|23096|23108|23101|23093|23086|170
1604066100000|2020-10-30 13:55:00|23105.5|23098.5|23113|23106|23118|23111|23103|23096|220
1604066400000|2020-10-30 14:00:00|23108|23101|23118|23111|23118|23111|23103|23096|194
1604066700000|2020-10-30 14:05:00|23113|23106|23118|23111|23128|23121|23113|23106|168
1604067000000|2020-10-30 14:10:00|23120.5|23113.5|23103|23096|23128|23121|23098|23091|166
1604067300000|2020-10-30 14:15:00|23100.5|23093.5|23108|23101|23110.5|23103.5|23088|23081|156
1604067600000|2020-10-30 14:20:00|23105.5|23098.5|23093|23086|23105.5|23098.5|23083|23076|165
1604067900000|2020-10-30 14:25:00|23090.5|23083.5|23078|23071|23093|23086|23063|23056|288
1604068200000|2020-10-30 14:30:00|23073|23066|23073|23066|23083|23076|23063|23056|427
1604068500000|2020-10-30 14:35:00|23070.5|23063.5|23068|23061|23078|23071|23058|23051|286
1604068800000|2020-10-30 14:40:00|23065.5|23058.5|23058|23051|23065.5|23058.5|23043|23036|414
1604069100000|2020-10-30 14:45:00|23060.5|23053.5|23043|23036|23068|23061|23033|23026|385
1604069400000|2020-10-30 14:50:00|23048|23041|23068|23061|23078|23071|23038|23031|534
1604069700000|2020-10-30 14:55:00|23063|23056|23040.5|23033.5|23073|23066|23038|23031|274
1604070000000|2020-10-30 15:00:00|23038|23031|23083|23076|23093|23086|23038|23031|707
1604070300000|2020-10-30 15:05:00|23088|23081|23073|23066|23093|23086|23073|23066|594
1604070600000|2020-10-30 15:10:00|23075.5|23068.5|23113|23106|23113|23106|23073|23066|485
1604070900000|2020-10-30 15:15:00|23110.5|23103.5|23083|23076|23113|23106|23078|23071|308
1604071200000|2020-10-30 15:20:00|23080.5|23073.5|23098|23091|23103|23096|23078|23071|214
1604071500000|2020-10-30 15:25:00|23100.5|23093.5|23088|23081|23108|23101|23083|23076|159
1604071800000|2020-10-30 15:30:00|23083|23076|23088|23081|23093|23086|23078|23071|259
1604072100000|2020-10-30 15:35:00|23083|23076|23088|23081|23103|23096|23083|23076|436
1604072400000|2020-10-30 15:40:00|23090.5|23083.5|23078|23071|23093|23086|23068|23061|182
1604072700000|2020-10-30 15:45:00|23075.5|23068.5|23103|23096|23103|23096|23068|23061|169
1604073000000|2020-10-30 15:50:00|23100.5|23093.5|23103|23096|23103|23096|23093|23086|125
1604073300000|2020-10-30 15:55:00|23100.5|23093.5|23098|23091|23103|23096|23088|23081|156
1604073600000|2020-10-30 16:00:00|23093|23086|23118|23111|23123|23116|23093|23086|251
1604073900000|2020-10-30 16:05:00|23120.5|23113.5|23108|23101|23123|23116|23108|23101|132
1604074200000|2020-10-30 16:10:00|23103|23096|23113|23106|23113|23106|23098|23091|150
1604074500000|2020-10-30 16:15:00|23115.5|23108.5|23123|23116|23128|23121|23113|23106|243
1604074800000|2020-10-30 16:20:00|23128|23121|23123|23116|23128|23121|23113|23106|207
1604075100000|2020-10-30 16:25:00|23120.5|23113.5|23128|23121|23133|23126|23118|23111|344
1604075400000|2020-10-30 16:30:00|23123|23116|23118|23111|23128|23121|23113|23106|274
1604075700000|2020-10-30 16:35:00|23115.5|23108.5|23113|23106|23118|23111|23103|23096|292
1604076000000|2020-10-30 16:40:00|23108|23101|23108|23101|23113|23106|23098|23091|191
1604076300000|2020-10-30 16:45:00|23103|23096|23113|23106|23113|23106|23103|23096|102
1604076600000|2020-10-30 16:50:00|23110.5|23103.5|23108|23101|23118|23111|23105.5|23098.5|159
1604076900000|2020-10-30 16:55:00|23113|23106|23103|23096|23113|23106|23098|23091|63
1604077200000|2020-10-30 17:00:00|23100.5|23093.5|23103|23096|23123|23116|23098|23091|175
1604077500000|2020-10-30 17:05:00|23100.5|23093.5|23098|23091|23103|23096|23093|23086|191
1604077800000|2020-10-30 17:10:00|23100.5|23093.5|23098|23091|23103|23096|23093|23086|94
1604078100000|2020-10-30 17:15:00|23095.5|23088.5|23098|23091|23103|23096|23088|23081|196
1604078400000|2020-10-30 17:20:00|23095.5|23088.5|23103|23096|23103|23096|23093|23086|59
1604078700000|2020-10-30 17:25:00|23100.5|23093.5|23108|23101|23108|23101|23093|23086|186
1604079000000|2020-10-30 17:30:00|23105.5|23098.5|23093|23086|23108|23101|23093|23086|114
1604079300000|2020-10-30 17:35:00|23098|23091|23093|23086|23098|23091|23078|23071|190
1604079600000|2020-10-30 17:40:00|23090.5|23083.5|23098|23091|23108|23101|23088|23081|68
1604079900000|2020-10-30 17:45:00|23095.5|23088.5|23105.5|23098.5|23108|23101|23090.5|23083.5|116
1604080200000|2020-10-30 17:50:00|23103|23096|23103|23096|23110.5|23103.5|23098|23091|91
1604080500000|2020-10-30 17:55:00|23100.5|23093.5|23108|23101|23113|23106|23100.5|23093.5|162
1604080800000|2020-10-30 18:00:00|23105.5|23098.5|23103|23096|23108|23101|23098|23091|197
1604081100000|2020-10-30 18:05:00|23105.5|23098.5|23098|23091|23118|23111|23098|23091|483
1604081400000|2020-10-30 18:10:00|23100.5|23093.5|23088|23081|23103|23096|23088|23081|151
1604081700000|2020-10-30 18:15:00|23093|23086|23093|23086|23095.5|23088.5|23088|23081|60
1604082000000|2020-10-30 18:20:00|23095.5|23088.5|23078|23071|23095.5|23088.5|23078|23071|147
1604082300000|2020-10-30 18:25:00|23083|23076|23073|23066|23083|23076|23063|23056|115
1604082600000|2020-10-30 18:30:00|23070.5|23063.5|23068|23061|23073|23066|23063|23056|187
1604082900000|2020-10-30 18:35:00|23065.5|23058.5|23073|23066|23083|23076|23063|23056|210
1604083200000|2020-10-30 18:40:00|23070.5|23063.5|23063|23056|23073|23066|23058|23051|120
1604083500000|2020-10-30 18:45:00|23058|23051|23088|23081|23088|23081|23053|23046|320
1604083800000|2020-10-30 18:50:00|23083|23076|23083|23076|23088|23081|23078|23071|77
1604084100000|2020-10-30 18:55:00|23078|23071|23083|23076|23093|23086|23078|23071|148
1604084400000|2020-10-30 19:00:00|23080.5|23073.5|23093|23086|23098|23091|23073|23066|264
1604084700000|2020-10-30 19:05:00|23095.5|23088.5|23088|23081|23098|23091|23073|23066|330
1604085000000|2020-10-30 19:10:00|23083|23076|23103|23096|23108|23101|23083|23076|168
1604085300000|2020-10-30 19:15:00|23105.5|23098.5|23098|23091|23108|23101|23093|23086|264
1604085600000|2020-10-30 19:20:00|23100.5|23093.5|23103|23096|23113|23106|23093|23086|234
1604085900000|2020-10-30 19:25:00|23105.5|23098.5|23098|23091|23108|23101|23093|23086|164
1604086200000|2020-10-30 19:30:00|23095.5|23088.5|23098|23091|23103|23096|23088|23081|150
1604086500000|2020-10-30 19:35:00|23093|23086|23108|23101|23108|23101|23093|23086|230
1604086800000|2020-10-30 19:40:00|23110.5|23103.5|23118|23111|23118|23111|23103|23096|319
1604087100000|2020-10-30 19:45:00|23120.5|23113.5|23108|23101|23123|23116|23095.5|23088.5|170
1604087400000|2020-10-30 19:50:00|23103|23096|23108|23101|23118|23111|23098|23091|391
1604087700000|2020-10-30 19:55:00|23110.5|23103.5|23153|23146|23153|23146|23103|23096|977
1604088000000|2020-10-30 20:00:00|23148|23141|23158|23151|23163|23156|23148|23141|478
1604088300000|2020-10-30 20:05:00|23160.5|23153.5|23158|23151|23168|23161|23153|23146|190
1604088600000|2020-10-30 20:10:00|23153|23146|23163|23156|23165.5|23158.5|23153|23146|103
1604088900000|2020-10-30 20:15:00|23167|23152|23167|23152|23167|23152|23167|23152|15
1604089200000|2020-10-30 20:20:00|23162|23147|23167|23152|23167|23152|23162|23147|37
1604089500000|2020-10-30 20:25:00|23169.5|23154.5|23177|23162|23177|23162|23169.5|23154.5|46
1604089800000|2020-10-30 20:30:00|23179.5|23164.5|23187|23172|23187|23172|23179.5|23164.5|45
1604090100000|2020-10-30 20:35:00|23192|23177|23209.5|23194.5|23209.5|23194.5|23187|23172|51
1604090400000|2020-10-30 20:40:00|23207|23192|23202|23187|23212|23197|23202|23187|62
1604090700000|2020-10-30 20:45:00|23204.5|23189.5|23202|23187|23207|23192|23202|23187|29
1604091000000|2020-10-30 20:50:00|23197|23182|23202|23187|23207|23192|23197|23182|31
1604091300000|2020-10-30 20:55:00|23207|23192|23209.3|23179.3|23209.5|23192|23194.5|23172.6|93
1604271600000|2020-11-01 23:00:00|23154.5|23139.5|23159.5|23144.5|23179.5|23164.5|23119.5|23104.5|233
1604271900000|2020-11-01 23:05:00|23162|23147|23149.5|23134.5|23162|23147|23137|23122|62
1604272200000|2020-11-01 23:10:00|23147|23132|23132|23117|23147|23132|23132|23117|29
1604272500000|2020-11-01 23:15:00|23137|23122|23142|23127|23142|23127|23127|23112|36
1604272800000|2020-11-01 23:20:00|23147|23132|23147|23132|23152|23137|23142|23127|32
1604273100000|2020-11-01 23:25:00|23144.5|23129.5|23137|23122|23147|23132|23132|23117|40
1604273400000|2020-11-01 23:30:00|23122|23092|23108|23101|23128|23121|23108|23087.9|43929
1604273700000|2020-11-01 23:35:00|23103|23096|23078|23071|23108|23101|23073|23066|250
1604274000000|2020-11-01 23:40:00|23073|23066|23078|23071|23093|23086|23058|23051|660
1604274300000|2020-11-01 23:45:00|23073|23066|23088|23081|23093|23086|23048|23041|626
1604274600000|2020-11-01 23:50:00|23093|23086|23098|23091|23108|23101|23075.5|23068.5|345
1604274900000|2020-11-01 23:55:00|23103|23096|23093|23086|23105.5|23098.5|23088|23081|314
1604275200000|2020-11-02 00:00:00|23098|23091|23178|23171|23178|23171|23088|23081|2426
1604275500000|2020-11-02 00:05:00|23183|23176|23198|23191|23203|23196|23173|23166|1757
1604275800000|2020-11-02 00:10:00|23193|23186|23163|23156|23193|23186|23148|23141|983
1604276100000|2020-11-02 00:15:00|23165.5|23158.5|23190.5|23183.5|23193|23186|23163|23156|1106
1604276400000|2020-11-02 00:20:00|23188|23181|23188|23181|23203|23196|23183|23176|1310
1604276700000|2020-11-02 00:25:00|23193|23186|23188|23181|23193|23186|23163|23156|877
1604277000000|2020-11-02 00:30:00|23190.5|23183.5|23213|23206|23213|23206|23188|23181|737
1604277300000|2020-11-02 00:35:00|23218|23211|23208|23201|23233|23226|23193|23186|1045
1604277600000|2020-11-02 00:40:00|23203|23196|23188|23181|23203|23196|23188|23181|414
1604277900000|2020-11-02 00:45:00|23193|23186|23228|23221|23233|23226|23193|23186|656
1604278200000|2020-11-02 00:50:00|23230.5|23223.5|23248|23241|23253|23246|23228|23221|1018
1604278500000|2020-11-02 00:55:00|23250.5|23243.5|23258|23251|23260.5|23253.5|23243|23236|698
1604278800000|2020-11-02 01:00:00|23255.5|23248.5|23258|23251|23273|23266|23248|23241|893
1604279100000|2020-11-02 01:05:00|23260.5|23253.5|23278|23271|23290.5|23283.5|23260.5|23253.5|1073
1604279400000|2020-11-02 01:10:00|23280.5|23273.5|23283|23276|23298|23291|23278|23271|903
1604279700000|2020-11-02 01:15:00|23278|23271|23288|23281|23298|23291|23278|23271|988
1604280000000|2020-11-02 01:20:00|23285.5|23278.5|23288|23281|23293|23286|23278|23271|799
1604280300000|2020-11-02 01:25:00|23290.5|23283.5|23288|23281|23303|23296|23288|23281|576
1604280600000|2020-11-02 01:30:00|23293|23286|23283|23276|23313|23306|23273|23266|754
1604280900000|2020-11-02 01:35:00|23288|23281|23308|23301|23313|23306|23283|23276|734
1604281200000|2020-11-02 01:40:00|23313|23306|23323|23316|23333|23326|23313|23306|899
1604281500000|2020-11-02 01:45:00|23320.5|23313.5|23338|23331|23345.5|23338.5|23318|23311|840
1604281800000|2020-11-02 01:50:00|23335.5|23328.5|23348|23341|23353|23346|23328|23321|878
1604282100000|2020-11-02 01:55:00|23350.5|23343.5|23318|23311|23358|23351|23313|23306|704
1604282400000|2020-11-02 02:00:00|23320.5|23313.5|23333|23326|23333|23326|23320.5|23313.5|591
1604282700000|2020-11-02 02:05:00|23338|23331|23323|23316|23343|23336|23318|23311|394
1604283000000|2020-11-02 02:10:00|23318|23311|23288|23281|23323|23316|23283|23276|542
1604283300000|2020-11-02 02:15:00|23293|23286|23288|23281|23298|23291|23285.5|23278.5|472
1604283600000|2020-11-02 02:20:00|23290.5|23283.5|23293|23286|23300.5|23293.5|23283|23276|581
1604283900000|2020-11-02 02:25:00|23290.5|23283.5|23288|23281|23298|23291|23283|23276|437
1604284200000|2020-11-02 02:30:00|23290.5|23283.5|23293|23286|23303|23296|23288|23281|279
1604284500000|2020-11-02 02:35:00|23295.5|23288.5|23313|23306|23313|23306|23293|23286|359
1604284800000|2020-11-02 02:40:00|23310.5|23303.5|23308|23301|23313|23306|23303|23296|225
1604285100000|2020-11-02 02:45:00|23313|23306|23308|23301|23313|23306|23290.5|23283.5|333
1604285400000|2020-11-02 02:50:00|23313|23306|23313|23306|23333|23326|23308|23301|279
1604285700000|2020-11-02 02:55:00|23315.5|23308.5|23298|23291|23318|23311|23298|23291|222
1604286000000|2020-11-02 03:00:00|23303|23296|23318|23311|23323|23316|23303|23296|286
1604286300000|2020-11-02 03:05:00|23313|23306|23303|23296|23320.5|23313.5|23303|23296|284
1604286600000|2020-11-02 03:10:00|23298|23291|23310.5|23303.5|23313|23306|23293|23286|166
1604286900000|2020-11-02 03:15:00|23308|23301|23308|23301|23313|23306|23308|23301|60
1604287200000|2020-11-02 03:20:00|23313|23306|23298|23291|23313|23306|23298|23291|86
1604287500000|2020-11-02 03:25:00|23300.5|23293.5|23298|23291|23303|23296|23293|23286|220
1604287800000|2020-11-02 03:30:00|23295.5|23288.5|23288|23281|23308|23301|23273|23266|568
1604288100000|2020-11-02 03:35:00|23285.5|23278.5|23278|23271|23293|23286|23273|23266|153
1604288400000|2020-11-02 03:40:00|23283|23276|23288|23281|23293|23286|23278|23271|197
1604288700000|2020-11-02 03:45:00|23290.5|23283.5|23278|23271|23293|23286|23273|23266|214
1604289000000|2020-11-02 03:50:00|23275.5|23268.5|23288|23281|23293|23286|23273|23266|192
1604289300000|2020-11-02 03:55:00|23283|23276|23263|23256|23283|23276|23258|23251|287
1604289600000|2020-11-02 04:00:00|23260.5|23253.5|23265.5|23258.5|23273|23266|23258|23251|432
1604289900000|2020-11-02 04:05:00|23263|23256|23273|23266|23283|23276|23263|23256|267
1604290200000|2020-11-02 04:10:00|23275.5|23268.5|23278|23271|23278|23271|23263|23256|232
1604290500000|2020-11-02 04:15:00|23275.5|23268.5|23278|23271|23278|23271|23268|23261|113
1604290800000|2020-11-02 04:20:00|23280.5|23273.5|23283|23276|23288|23281|23278|23271|117
1604291100000|2020-11-02 04:25:00|23285.5|23278.5|23293|23286|23295.5|23288.5|23278|23271|158
1604291400000|2020-11-02 04:30:00|23298|23291|23298|23291|23303|23296|23293|23286|166
1604291700000|2020-11-02 04:35:00|23293|23286|23293|23286|23298|23291|23290.5|23283.5|126
1604292000000|2020-11-02 04:40:00|23298|23291|23288|23281|23298|23291|23283|23276|284
1604292300000|2020-11-02 04:45:00|23290.5|23283.5|23303|23296|23308|23301|23288|23281|241
1604292600000|2020-11-02 04:50:00|23308|23301|23308|23301|23308|23301|23293|23286|335
1604292900000|2020-11-02 04:55:00|23313|23306|23308|23301|23320.5|23313.5|23308|23301|338
1604293200000|2020-11-02 05:00:00|23310.5|23303.5|23303|23296|23310.5|23303.5|23293|23286|273
1604293500000|2020-11-02 05:05:00|23300.5|23293.5|23298|23291|23303|23296|23288|23281|141
1604293800000|2020-11-02 05:10:00|23303|23296|23308|23301|23313|23306|23293|23286|500
1604294100000|2020-11-02 05:15:00|23310.5|23303.5|23308|23301|23318|23311|23303|23296|469
1604294400000|2020-11-02 05:20:00|23310.5|23303.5|23303|23296|23313|23306|23303|23296|390
1604294700000|2020-11-02 05:25:00|23298|23291|23293|23286|23303|23296|23293|23286|722
1604295000000|2020-11-02 05:30:00|23288|23281|23283|23276|23288|23281|23268|23261|942
1604295300000|2020-11-02 05:35:00|23278|23271|23278|23271|23288|23281|23268|23261|367
1604295600000|2020-11-02 05:40:00|23283|23276|23283|23276|23283|23276|23273|23266|356
1604295900000|2020-11-02 05:45:00|23288|23281|23308|23301|23308|23301|23283|23276|892
1604296200000|2020-11-02 05:50:00|23303|23296|23318|23311|23323|23316|23303|23296|1415
1604296500000|2020-11-02 05:55:00|23313|23306|23308|23301|23333|23326|23303|23296|3259
1604296800000|2020-11-02 06:00:00|23303|23296|23313|23306|23313|23306|23298|23291|4130
1604297100000|2020-11-02 06:05:00|23308|23301|23265.5|23258.5|23308|23301|23258|23251|3129
1604297400000|2020-11-02 06:10:00|23263|23256|23278|23271|23288|23281|23263|23256|1141
1604297700000|2020-11-02 06:15:00|23273|23266|23278|23271|23278|23271|23268|23261|754
1604298000000|2020-11-02 06:20:00|23283|23276|23278|23271|23283|23276|23275.5|23268.5|196
1604298300000|2020-11-02 06:25:00|23275.5|23268.5|23253|23246|23278|23271|23253|23246|236
1604298600000|2020-11-02 06:30:00|23255.5|23248.5|23268|23261|23268|23261|23248|23241|92
1604298900000|2020-11-02 06:35:00|23270.5|23263.5|23278|23271|23283|23276|23268|23261|112
1604299200000|2020-11-02 06:40:00|23280.5|23273.5|23268|23261|23283|23276|23263|23256|47
1604299500000|2020-11-02 06:45:00|23263|23256|23263|23256|23263|23256|23258|23251|39
1604299800000|2020-11-02 06:50:00|23258|23251|23258|23251|23263|23256|23250.5|23243.5|67
1604300100000|2020-11-02 06:55:00|23253|23246|23260.5|23253.5|23260.5|23253.5|23233|23226|101
1604300400000|2020-11-02 07:00:00|23258|23251|23268|23261|23268|23261|23243|23236|109
1604300700000|2020-11-02 07:05:00|23270.5|23263.5|23250.5|23243.5|23273|23266|23248|23241|84
1604301000000|2020-11-02 07:10:00|23248|23241|23258|23251|23268|23261|23243|23236|18
1604301300000|2020-11-02 07:15:00|23253|23246|23268|23261|23268|23261|23248|23241|100
1604301600000|2020-11-02 07:20:00|23273|23266|23275.5|23268.5|23283|23276|23268|23261|65
1604301900000|2020-11-02 07:25:00|23273|23266|23278|23271|23283|23276|23273|23266|62
1604302200000|2020-11-02 07:30:00|23280.5|23273.5|23273|23266|23288|23281|23273|23266|259
1604302500000|2020-11-02 07:35:00|23270.5|23263.5|23283|23276|23293|23286|23263|23256|124
1604302800000|2020-11-02 07:40:00|23280.5|23273.5|23288|23281|23293|23286|23278|23271|34
1604303100000|2020-11-02 07:45:00|23290.5|23283.5|23308|23301|23308|23301|23283|23276|148
1604303400000|2020-11-02 07:50:00|23305.5|23298.5|23308|23301|23310.5|23303.5|23298|23291|147
1604303700000|2020-11-02 07:55:00|23305.5|23298.5|23318|23311|23318|23311|23298|23291|155
1604304000000|2020-11-02 08:00:00|23313|23306|23280.5|23273.5|23318|23311|23273|23266|439
1604304300000|2020-11-02 08:05:00|23278|23271|23298|23291|23308|23301|23278|23271|477
1604304600000|2020-11-02 08:10:00|23303|23296|23278|23271|23310.5|23303.5|23278|23271|422
1604304900000|2020-11-02 08:15:00|23280.5|23273.5|23268|23261|23283|23276|23263|23256|389
1604305200000|2020-11-02 08:20:00|23270.5|23263.5|23278|23271|23288|23281|23268|23261|263
1604305500000|2020-11-02 08:25:00|23283|23276|23258|23251|23283|23276|23258|23251|138
1604305800000|2020-11-02 08:30:00|23263|23256|23263|23256|23268|23261|23258|23251|249
1604306100000|2020-11-02 08:35:00|23268|23261|23265.5|23258.5|23275.5|23268.5|23258|23251|156
1604306400000|2020-11-02 08:40:00|23263|23256|23278|23271|23283|23276|23263|23256|145
1604306700000|2020-11-02 08:45:00|23280.5|23273.5|23288|23281|23293|23286|23273|23266|163
1604307000000|2020-11-02 08:50:00|23290.5|23283.5|23313|23306|23318|23311|23290.5|23283.5|176
1604307300000|2020-11-02 08:55:00|23310.5|23303.5|23323|23316|23323|23316|23308|23301|327
1604307600000|2020-11-02 09:00:00|23318|23311|23333|23326|23338|23331|23313|23306|213
1604307900000|2020-11-02 09:05:00|23330.5|23323.5|23333|23326|23333|23326|23323|23316|90
1604308200000|2020-11-02 09:10:00|23330.5|23323.5|23343|23336|23348|23341|23330.5|23323.5|172
1604308500000|2020-11-02 09:15:00|23338|23331|23338|23331|23343|23336|23328|23321|175
1604308800000|2020-11-02 09:20:00|23343|23336|23338|23331|23343|23336|23325.5|23318.5|307
1604309100000|2020-11-02 09:25:00|23340.5|23333.5|23353|23346|23358|23351|23338|23331|317
1604309400000|2020-11-02 09:30:00|23348|23341|23383|23376|23393|23386|23348|23341|868
1604309700000|2020-11-02 09:35:00|23385.5|23378.5|23373|23366|23393|23386|23368|23361|206
1604310000000|2020-11-02 09:40:00|23375.5|23368.5|23368|23361|23378|23371|23363|23356|140
1604310300000|2020-11-02 09:45:00|23365.5|23358.5|23363|23356|23368|23361|23355.5|23348.5|107
1604310600000|2020-11-02 09:50:00|23365.5|23358.5|23358|23351|23368|23361|23353|23346|75
1604310900000|2020-11-02 09:55:00|23360.5|23353.5|23363|23356|23368|23361|23358|23351|48
1604311200000|2020-11-02 10:00:00|23365.5|23358.5|23383|23376|23388|23381|23363|23356|322
1604311500000|2020-11-02 10:05:00|23385.5|23378.5|23368|23361|23388|23381|23368|23361|171
1604311800000|2020-11-02 10:10:00|23373|23366|23383|23376|23385.5|23378.5|23373|23366|162
1604312100000|2020-11-02 10:15:00|23388|23381|23393|23386|23393|23386|23378|23371|121
1604312400000|2020-11-02 10:20:00|23390.5|23383.5|23393|23386|23403|23396|23388|23381|89
1604312700000|2020-11-02 10:25:00|23395.5|23388.5|23398|23391|23403|23396|23393|23386|60
1604313000000|2020-11-02 10:30:00|23393|23386|23398|23391|23403|23396|23393|23386|105
1604313300000|2020-11-02 10:35:00|23400.5|23393.5|23398|23391|23405.5|23398.5|23395.5|23388.5|55
1604313600000|2020-11-02 10:40:00|23400.5|23393.5|23398|23391|23408|23401|23398|23391|114
1604313900000|2020-11-02 10:45:00|23403|23396|23400.5|23393.5|23403|23396|23395.5|23388.5|51
1604314200000|2020-11-02 10:50:00|23398|23391|23420.5|23413.5|23423|23416|23398|23391|157
1604314500000|2020-11-02 10:55:00|23423|23416|23428|23421|23443|23436|23418|23411|363
1604314800000|2020-11-02 11:00:00|23430.5|23423.5|23423|23416|23433|23426|23423|23416|130
1604315100000|2020-11-02 11:05:00|23425.5|23418.5|23423|23416|23428|23421|23423|23416|110
1604315400000|2020-11-02 11:10:00|23425.5|23418.5|23423|23416|23428|23421|23418|23411|174
1604315700000|2020-11-02 11:15:00|23425.5|23418.5|23423|23416|23425.5|23418.5|23413|23406|57
1604316000000|2020-11-02 11:20:00|23428|23421|23433|23426|23433|23426|23423|23416|317
1604316300000|2020-11-02 11:25:00|23438|23431|23428|23421|23438|23431|23423|23416|303
1604316600000|2020-11-02 11:30:00|23433|23426|23425.5|23418.5|23433|23426|23423|23416|99
1604316900000|2020-11-02 11:35:00|23428|23421|23433|23426|23438|23431|23423|23416|187
1604317200000|2020-11-02 11:40:00|23430.5|23423.5|23430.5|23423.5|23433|23426|23420.5|23413.5|72
1604317500000|2020-11-02 11:45:00|23433|23426|23423|23416|23433|23426|23423|23416|133
1604317800000|2020-11-02 11:50:00|23428|23421|23423|23416|23428|23421|23423|23416|74
1604318100000|2020-11-02 11:55:00|23425.5|23418.5|23423|23416|23428|23421|23423|23416|77
1604318400000|2020-11-02 12:00:00|23418|23411|23413|23406|23418|23411|23410.5|23403.5|126
1604318700000|2020-11-02 12:05:00|23408|23401|23403|23396|23413|23406|23398|23391|214
1604319000000|2020-11-02 12:10:00|23400.5|23393.5|23413|23406|23413|23406|23398|23391|90
1604319300000|2020-11-02 12:15:00|23410.5|23403.5|23398|23391|23410.5|23403.5|23398|23391|70
1604319600000|2020-11-02 12:20:00|23393|23386|23393|23386|23398|23391|23388|23381|149
1604319900000|2020-11-02 12:25:00|23390.5|23383.5|23403|23396|23408|23401|23390.5|23383.5|62
1604320200000|2020-11-02 12:30:00|23405.5|23398.5|23403|23396|23408|23401|23403|23396|68
1604320500000|2020-11-02 12:35:00|23405.5|23398.5|23398|23391|23408|23401|23398|23391|33
1604320800000|2020-11-02 12:40:00|23395.5|23388.5|23408|23401|23410.5|23403.5|23393|23386|100
1604321100000|2020-11-02 12:45:00|23403|23396|23403|23396|23403|23396|23398|23391|37
1604321400000|2020-11-02 12:50:00|23398|23391|23383|23376|23403|23396|23373|23366|604
1604321700000|2020-11-02 12:55:00|23385.5|23378.5|23388|23381|23388|23381|23383|23376|73
1604322000000|2020-11-02 13:00:00|23393|23386|23393|23386|23398|23391|23388|23381|104
1604322300000|2020-11-02 13:05:00|23395.5|23388.5|23393|23386|23398|23391|23388|23381|47
1604322600000|2020-11-02 13:10:00|23395.5|23388.5|23403|23396|23408|23401|23393|23386|59
1604322900000|2020-11-02 13:15:00|23405.5|23398.5|23408|23401|23408|23401|23403|23396|56
1604323200000|2020-11-02 13:20:00|23413|23406|23408|23401|23413|23406|23408|23401|90
1604323500000|2020-11-02 13:25:00|23413|23406|23415.5|23408.5|23418|23411|23408|23401|120
1604323800000|2020-11-02 13:30:00|23418|23411|23413|23406|23418|23411|23413|23406|24
1604324100000|2020-11-02 13:35:00|23408|23401|23408|23401|23413|23406|23398|23391|84
1604324400000|2020-11-02 13:40:00|23403|23396|23413|23406|23418|23411|23403|23396|147
1604324700000|2020-11-02 13:45:00|23410.5|23403.5|23400.5|23393.5|23410.5|23403.5|23398|23391|81
1604325000000|2020-11-02 13:50:00|23398|23391|23403|23396|23408|23401|23398|23391|85
1604325300000|2020-11-02 13:55:00|23405.5|23398.5|23403|23396|23408|23401|23398|23391|106
1604325600000|2020-11-02 14:00:00|23405.5|23398.5|23393|23386|23408|23401|23383|23376|296
1604325900000|2020-11-02 14:05:00|23390.5|23383.5|23393|23386|23398|23391|23388|23381|174
1604326200000|2020-11-02 14:10:00|23395.5|23388.5|23388|23381|23395.5|23388.5|23388|23381|29
1604326500000|2020-11-02 14:15:00|23393|23386|23388|23381|23393|23386|23388|23381|58
1604326800000|2020-11-02 14:20:00|23390.5|23383.5|23383|23376|23390.5|23383.5|23378|23371|78
1604327100000|2020-11-02 14:25:00|23385.5|23378.5|23393|23386|23395.5|23388.5|23385.5|23378.5|43
1604327400000|2020-11-02 14:30:00|23388|23381|23363|23356|23398|23391|23363|23356|339
1604327700000|2020-11-02 14:35:00|23358|23351|23373|23366|23378|23371|23358|23351|359
1604328000000|2020-11-02 14:40:00|23370.5|23363.5|23363|23356|23373|23366|23355.5|23348.5|298
1604328300000|2020-11-02 14:45:00|23365.5|23358.5|23373|23366|23378|23371|23358|23351|443
1604328600000|2020-11-02 14:50:00|23370.5|23363.5|23383|23376|23388|23381|23365.5|23358.5|762
1604328900000|2020-11-02 14:55:00|23385.5|23378.5|23380.5|23373.5|23388|23381|23373|23366|201
1604329200000|2020-11-02 15:00:00|23413|23406|23388|23381|23420.5|23413.5|23373|23366|702
1604329500000|2020-11-02 15:05:00|23383|23376|23378|23371|23393|23386|23368|23361|170
1604329800000|2020-11-02 15:10:00|23383|23376|23373|23366|23393|23386|23368|23361|156
1604330100000|2020-11-02 15:15:00|23375.5|23368.5|23395.5|23388.5|23398|23391|23368|23361|361
1604330400000|2020-11-02 15:20:00|23393|23386|23393|23386|23398|23391|23383|23376|282
1604330700000|2020-11-02 15:25:00|23395.5|23388.5|23393|23386|23405.5|23398.5|23388|23381|225
1604331000000|2020-11-02 15:30:00|23395.5|23388.5|23388|23381|23398|23391|23383|23376|138
1604331300000|2020-11-02 15:35:00|23393|23386|23383|23376|23393|23386|23383|23376|178
1604331600000|2020-11-02 15:40:00|23378|23371|23378|23371|23383|23376|23373|23366|155
1604331900000|2020-11-02 15:45:00|23383|23376|23383|23376|23388|23381|23373|23366|87
1604332200000|2020-11-02 15:50:00|23388|23381|23393|23386|23393|23386|23373|23366|197
1604332500000|2020-11-02 15:55:00|23398|23391|23393|23386|23398|23391|23388|23381|203
1604332800000|2020-11-02 16:00:00|23395.5|23388.5|23398|23391|23403|23396|23388|23381|177
1604333100000|2020-11-02 16:05:00|23395.5|23388.5|23398|23391|23400.5|23393.5|23393|23386|85
1604333400000|2020-11-02 16:10:00|23400.5|23393.5|23393|23386|23403|23396|23380.5|23373.5|407
1604333700000|2020-11-02 16:15:00|23390.5|23383.5|23383|23376|23393|23386|23378|23371|161
1604334000000|2020-11-02 16:20:00|23378|23371|23388|23381|23388|23381|23373|23366|245
1604334300000|2020-11-02 16:25:00|23383|23376|23403|23396|23408|23401|23383|23376|186
1604334600000|2020-11-02 16:30:00|23400.5|23393.5|23408|23401|23413|23406|23398|23391|239
1604334900000|2020-11-02 16:35:00|23405.5|23398.5|23408|23401|23415.5|23408.5|23403|23396|268
1604335200000|2020-11-02 16:40:00|23413|23406|23418|23411|23418|23411|23413|23406|189
1604335500000|2020-11-02 16:45:00|23415.5|23408.5|23413|23406|23418|23411|23408|23401|66
1604335800000|2020-11-02 16:50:00|23408|23401|23413|23406|23418|23411|23408|23401|71
1604336100000|2020-11-02 16:55:00|23415.5|23408.5|23398|23391|23415.5|23408.5|23398|23391|69
1604336400000|2020-11-02 17:00:00|23403|23396|23393|23386|23403|23396|23388|23381|120
1604336700000|2020-11-02 17:05:00|23398|23391|23403|23396|23403|23396|23393|23386|55
1604337000000|2020-11-02 17:10:00|23400.5|23393.5|23393|23386|23403|23396|23388|23381|42
1604337300000|2020-11-02 17:15:00|23398|23391|23388|23381|23398|23391|23388|23381|108
1604337600000|2020-11-02 17:20:00|23390.5|23383.5|23393|23386|23393|23386|23388|23381|12
1604337900000|2020-11-02 17:25:00|23390.5|23383.5|23398|23391|23398|23391|23388|23381|119
1604338200000|2020-11-02 17:30:00|23393|23386|23388|23381|23398|23391|23388|23381|54
1604338500000|2020-11-02 17:35:00|23393|23386|23383|23376|23398|23391|23383|23376|136
1604338800000|2020-11-02 17:40:00|23388|23381|23373|23366|23388|23381|23373|23366|47
1604339100000|2020-11-02 17:45:00|23370.5|23363.5|23373|23366|23373|23366|23363|23356|159
1604339400000|2020-11-02 17:50:00|23370.5|23363.5|23373|23366|23378|23371|23363|23356|93
1604339700000|2020-11-02 17:55:00|23375.5|23368.5|23373|23366|23378|23371|23368|23361|189
1604340000000|2020-11-02 18:00:00|23368|23361|23368|23361|23368|23361|23358|23351|174
1604340300000|2020-11-02 18:05:00|23365.5|23358.5|23363|23356|23368|23361|23353|23346|203
1604340600000|2020-11-02 18:10:00|23358|23351|23358|23351|23363|23356|23358|23351|156
1604340900000|2020-11-02 18:15:00|23355.5|23348.5|23343|23336|23358|23351|23343|23336|110
1604341200000|2020-11-02 18:20:00|23348|23341|23355.5|23348.5|23358|23351|23338|23331|155
1604341500000|2020-11-02 18:25:00|23353|23346|23358|23351|23363|23356|23348|23341|71
1604341800000|2020-11-02 18:30:00|23363|23356|23363|23356|23368|23361|23353|23346|64
1604342100000|2020-11-02 18:35:00|23365.5|23358.5|23358|23351|23368|23361|23353|23346|85
1604342400000|2020-11-02 18:40:00|23355.5|23348.5|23368|23361|23373|23366|23353|23346|50
1604342700000|2020-11-02 18:45:00|23365.5|23358.5|23363|23356|23373|23366|23358|23351|49
1604343000000|2020-11-02 18:50:00|23365.5|23358.5|23343|23336|23365.5|23358.5|23343|23336|145
1604343300000|2020-11-02 18:55:00|23345.5|23338.5|23348|23341|23348|23341|23343|23336|46
1604343600000|2020-11-02 19:00:00|23345.5|23338.5|23353|23346|23358|23351|23343|23336|78
1604343900000|2020-11-02 19:05:00|23358|23351|23363|23356|23363|23356|23358|23351|72
1604344200000|2020-11-02 19:10:00|23358|23351|23368|23361|23373|23366|23358|23351|119
1604344500000|2020-11-02 19:15:00|23365.5|23358.5|23378|23371|23378|23371|23363|23356|102
1604344800000|2020-11-02 19:20:00|23373|23366|23393|23386|23395.5|23388.5|23373|23366|178
1604345100000|2020-11-02 19:25:00|23395.5|23388.5|23413|23406|23413|23406|23388|23381|172
1604345400000|2020-11-02 19:30:00|23418|23411|23413|23406|23418|23411|23410.5|23403.5|152
1604345700000|2020-11-02 19:35:00|23415.5|23408.5|23418|23411|23423|23416|23413|23406|113
1604346000000|2020-11-02 19:40:00|23415.5|23408.5|23418|23411|23423|23416|23413|23406|61
1604346300000|2020-11-02 19:45:00|23420.5|23413.5|23418|23411|23433|23426|23413|23406|202
1604346600000|2020-11-02 19:50:00|23415.5|23408.5|23403|23396|23418|23411|23398|23391|74
1604346900000|2020-11-02 19:55:00|23400.5|23393.5|23398|23391|23403|23396|23393|23386|77
1604347200000|2020-11-02 20:00:00|23400.5|23393.5|23418|23411|23418|23411|23400.5|23393.5|126
1604347500000|2020-11-02 20:05:00|23413|23406|23418|23411|23418|23411|23413|23406|84
1604347800000|2020-11-02 20:10:00|23423|23416|23413|23406|23428|23421|23413|23406|279
1604348100000|2020-11-02 20:15:00|23418|23411|23413|23406|23425.5|23418.5|23408|23401|289
1604348400000|2020-11-02 20:20:00|23410.5|23403.5|23403|23396|23413|23406|23398|23391|348
1604348700000|2020-11-02 20:25:00|23398|23391|23415.5|23408.5|23418|23411|23398|23391|248
1604349000000|2020-11-02 20:30:00|23413|23406|23423|23416|23433|23426|23413|23406|174
1604349300000|2020-11-02 20:35:00|23418|23411|23418|23411|23423|23416|23413|23406|221
1604349600000|2020-11-02 20:40:00|23413|23406|23403|23396|23418|23411|23403|23396|155
1604349900000|2020-11-02 20:45:00|23408|23401|23408|23401|23408|23401|23388|23381|169
1604350200000|2020-11-02 20:50:00|23405.5|23398.5|23418|23411|23418|23411|23393|23386|136
1604350500000|2020-11-02 20:55:00|23423|23416|23433|23426|23433|23426|23388|23381|464
1604350800000|2020-11-02 21:00:00|23428|23421|23443|23436|23443|23436|23413|23406|135
1604351100000|2020-11-02 21:05:00|23438|23431|23428|23421|23443|23436|23428|23421|38
1604351400000|2020-11-02 21:10:00|23423|23416|23408|23401|23423|23416|23408|23401|41
1604351700000|2020-11-02 21:15:00|23412|23397|23417|23402|23417|23402|23412|23397|3
1604352300000|2020-11-02 21:25:00|||||||||4
1604352600000|2020-11-02 21:30:00|23412|23397|23417|23402|23417|23402|23412|23397|15
1604352900000|2020-11-02 21:35:00|23422|23407|23422|23407|23422|23407|23422|23407|7
1604353500000|2020-11-02 21:45:00|23427|23412|23442|23427|23442|23427|23427|23412|43
1604353800000|2020-11-02 21:50:00|23444.5|23429.5|23442|23427|23444.5|23429.5|23439.5|23424.5|9
1604354100000|2020-11-02 21:55:00|23439.5|23424.5|23448.6|23418.6|23450.5|23427|23439.5|23417|33
1604354400000|2020-11-02 22:00:00|23447.5|23417.5|23448.7|23418.7|23450.2|23420.2|23447.5|23417.5|0
1604354700000|2020-11-02 22:05:00|23448.5|23418.5|23447.6|23417.6|23448.7|23418.7|23447.6|23417.6|0
1604355000000|2020-11-02 22:10:00|23448|23418|23446.7|23416.7|23448.9|23418.9|23446.3|23416.3|0
1604355300000|2020-11-02 22:15:00|23446.3|23416.3|23445.4|23415.4|23447.3|23417.3|23445.1|23415.1|0
1604355600000|2020-11-02 22:20:00|23445.6|23415.6|23445.4|23415.4|23447.5|23417.5|23443.7|23413.7|0
1604355900000|2020-11-02 22:25:00|23445.2|23415.2|23445.9|23415.9|23446.5|23416.5|23443.8|23413.8|0
1604356200000|2020-11-02 22:30:00|23445.7|23415.7|23443.9|23413.9|23446.2|23416.2|23443.9|23413.9|0
1604356500000|2020-11-02 22:35:00|23443.7|23413.7|23444.5|23414.5|23445.2|23415.2|23443.2|23413.2|0
1604356800000|2020-11-02 22:40:00|23445.2|23415.2|23445.4|23415.4|23445.8|23415.8|23444.7|23414.7|0
1604357100000|2020-11-02 22:45:00|23446.1|23416.1|23446|23416|23446.7|23416.7|23445.2|23415.2|0
1604357400000|2020-11-02 22:50:00|23446.1|23416.1|23449.8|23419.8|23451.6|23421.6|23446|23416|0
1604357700000|2020-11-02 22:55:00|23451.3|23421.3|23451.1|23421.1|23453.1|23423.1|23449.6|23419.6|0
1604358000000|2020-11-02 23:00:00|23452.2|23422.2|23459.5|23444.5|23482|23467|23438.5|23408.5|46
1604358300000|2020-11-02 23:05:00|23457|23442|23459.5|23444.5|23459.5|23444.5|23452|23437|4
1604358600000|2020-11-02 23:10:00|23457|23442|23462|23447|23467|23452|23454.5|23439.5|7
1604358900000|2020-11-02 23:15:00|23464.5|23449.5|23482|23467|23484.5|23469.5|23462|23447|11
1604359200000|2020-11-02 23:20:00|23477|23462|23487|23472|23487|23472|23467|23452|16
1604359500000|2020-11-02 23:25:00|23484.5|23469.5|23499.5|23484.5|23502|23487|23479.5|23464.5|43
1604359800000|2020-11-02 23:30:00|23502|23487|23495.5|23488.5|23502|23491|23468|23457.3|34504
1604360100000|2020-11-02 23:35:00|23493|23486|23485.5|23478.5|23503|23496|23483|23476|24
1604360400000|2020-11-02 23:40:00|23488|23481|23483|23476|23498|23491|23478|23471|14
1604360700000|2020-11-02 23:45:00|23480.5|23473.5|23473|23466|23488|23481|23468|23461|55
1604361000000|2020-11-02 23:50:00|23475.5|23468.5|23488|23481|23488|23481|23475.5|23468.5|30
1604361300000|2020-11-02 23:55:00|||||||||2
1604361600000|2020-11-03 00:00:00|23485.5|23478.5|23518|23511|23528|23521|23478|23471|327
1604361900000|2020-11-03 00:05:00|23513|23506|23488|23481|23513|23506|23483|23476|135
1604362200000|2020-11-03 00:10:00|23483|23476|23493|23486|23493|23486|23483|23476|103
1604362500000|2020-11-03 00:15:00|23495.5|23488.5|23513|23506|23545.5|23538.5|23493|23486|282
1604362800000|2020-11-03 00:20:00|23510.5|23503.5|23513|23506|23518|23511|23503|23496|87
1604363100000|2020-11-03 00:25:00|23515.5|23508.5|23538|23531|23538|23531|23508|23501|168
1604363400000|2020-11-03 00:30:00|23543|23536|23543|23536|23553|23546|23538|23531|193
1604363700000|2020-11-03 00:35:00|23540.5|23533.5|23545.5|23538.5|23548|23541|23538|23531|79
1604364000000|2020-11-03 00:40:00|23543|23536|23553|23546|23558|23551|23538|23531|138
1604364300000|2020-11-03 00:45:00|23555.5|23548.5|23563|23556|23568|23561|23553|23546|126
1604364600000|2020-11-03 00:50:00|23560.5|23553.5|23568|23561|23568|23561|23558|23551|50
1604364900000|2020-11-03 00:55:00|23573|23566|23588|23581|23588|23581|23573|23566|245
1604365200000|2020-11-03 01:00:00|23583|23576|23563|23556|23588|23581|23558|23551|258
1604365500000|2020-11-03 01:05:00|23565.5|23558.5|23558|23551|23598|23591|23553|23546|262
1604365800000|2020-11-03 01:10:00|23555.5|23548.5|23553|23546|23558|23551|23548|23541|42
1604366100000|2020-11-03 01:15:00|23555.5|23548.5|23560.5|23553.5|23573|23566|23553|23546|230
1604366400000|2020-11-03 01:20:00|23558|23551|23563|23556|23563|23556|23558|23551|42
1604366700000|2020-11-03 01:25:00|23565.5|23558.5|23555.5|23548.5|23568|23561|23538|23531|116
1604367000000|2020-11-03 01:30:00|23558|23551|23573|23566|23588|23581|23558|23551|211
1604367300000|2020-11-03 01:35:00|23568|23561|23598|23591|23600.5|23593.5|23565.5|23558.5|109
1604367600000|2020-11-03 01:40:00|23600.5|23593.5|23588|23581|23608|23601|23585.5|23578.5|283
1604367900000|2020-11-03 01:45:00|23590.5|23583.5|23613|23606|23613|23606|23583|23576|63
1604368200000|2020-11-03 01:50:00|23608|23601|23618|23611|23618|23611|23603|23596|143
1604368500000|2020-11-03 01:55:00|23615.5|23608.5|23620.5|23613.5|23623|23616|23610.5|23603.5|75
1604368800000|2020-11-03 02:00:00|23618|23611|23613|23606|23628|23621|23613|23606|64
1604369100000|2020-11-03 02:05:00|23615.5|23608.5|23623|23616|23628|23621|23613|23606|52
1604369400000|2020-11-03 02:10:00|23618|23611|23603|23596|23623|23616|23598|23591|71
1604369700000|2020-11-03 02:15:00|23605.5|23598.5|23605.5|23598.5|23613|23606|23598|23591|56
1604370000000|2020-11-03 02:20:00|23603|23596|23605.5|23598.5|23613|23606|23603|23596|34
1604370300000|2020-11-03 02:25:00|23603|23596|23608|23601|23613|23606|23603|23596|46
1604370600000|2020-11-03 02:30:00|23603|23596|23613|23606|23613|23606|23603|23596|42
1604370900000|2020-11-03 02:35:00|23615.5|23608.5|23608|23601|23615.5|23608.5|23608|23601|17
1604371200000|2020-11-03 02:40:00|23613|23606|23613|23606|23615.5|23608.5|23613|23606|18
1604371500000|2020-11-03 02:45:00|23608|23601|23618|23611|23623|23616|23608|23601|92
1604371800000|2020-11-03 02:50:00|23613|23606|23623|23616|23623|23616|23613|23606|31
1604372100000|2020-11-03 02:55:00|23625.5|23618.5|23643|23636|23643|23636|23625.5|23618.5|139
1604372400000|2020-11-03 03:00:00|23638|23631|23613|23606|23643|23636|23613|23606|68
1604372700000|2020-11-03 03:05:00|23615.5|23608.5|23618|23611|23628|23621|23613|23606|79
1604373000000|2020-11-03 03:10:00|23620.5|23613.5|23613|23606|23620.5|23613.5|23608|23601|31
1604373300000|2020-11-03 03:15:00|23603|23596|23603|23596|23613|23606|23603|23596|81
1604373600000|2020-11-03 03:20:00|23600.5|23593.5|23588|23581|23600.5|23593.5|23588|23581|42
1604373900000|2020-11-03 03:25:00|23590.5|23583.5|23583|23576|23593|23586|23583|23576|31
1604374200000|2020-11-03 03:30:00|23588|23581|23588|23581|23603|23596|23578|23571|95
1604374500000|2020-11-03 03:35:00|23585.5|23578.5|23603|23596|23603|23596|23583|23576|24
1604374800000|2020-11-03 03:40:00|23600.5|23593.5|23598|23591|23600.5|23593.5|23588|23581|37
1604375100000|2020-11-03 03:45:00|23595.5|23588.5|23593|23586|23598|23591|23588|23581|18
1604375400000|2020-11-03 03:50:00|23595.5|23588.5|23598|23591|23603|23596|23595.5|23588.5|15
1604375700000|2020-11-03 03:55:00|23600.5|23593.5|23613|23606|23613|23606|23600.5|23593.5|16
1604376000000|2020-11-03 04:00:00|23608|23601|23613|23606|23613|23606|23608|23601|16
1604376300000|2020-11-03 04:05:00|23618|23611|23603|23596|23618|23611|23600.5|23593.5|89
1604376600000|2020-11-03 04:10:00|23608|23601|23608|23601|23608|23601|23608|23601|6
1604376900000|2020-11-03 04:15:00|23603|23596|23608|23601|23608|23601|23600.5|23593.5|53
1604377200000|2020-11-03 04:20:00|23603|23596|23603|23596|23603|23596|23593|23586|106
1604377500000|2020-11-03 04:25:00|23608|23601|23608|23601|23608|23601|23603|23596|65
1604377800000|2020-11-03 04:30:00|23613|23606|23608|23601|23613|23606|23600.5|23593.5|57
1604378100000|2020-11-03 04:35:00|23610.5|23603.5|23613|23606|23613|23606|23603|23596|38
1604378400000|2020-11-03 04:40:00|23615.5|23608.5|23613|23606|23618|23611|23608|23601|34
1604378700000|2020-11-03 04:45:00|23608|23601|23603|23596|23613|23606|23593|23586|29
1604379000000|2020-11-03 04:50:00|23605.5|23598.5|23600.5|23593.5|23608|23601|23598|23591|22
1604379300000|2020-11-03 04:55:00|23603|23596|23598|23591|23603|23596|23593|23586|32
1604379600000|2020-11-03 05:00:00|23603|23596|23608|23601|23613|23606|23598|23591|52
1604379900000|2020-11-03 05:05:00|23610.5|23603.5|23613|23606|23618|23611|23608|23601|65
1604380200000|2020-11-03 05:10:00|23610.5|23603.5|23618|23611|23618|23611|23610.5|23603.5|44
1604380500000|2020-11-03 05:15:00|23613|23606|23623|23616|23623|23616|23613|23606|72
1604380800000|2020-11-03 05:20:00|23618|23611|23633|23626|23633|23626|23618|23611|128
1604381100000|2020-11-03 05:25:00|23638|23631|23648|23641|23648|23641|23638|23631|249
1604381400000|2020-11-03 05:30:00|23643|23636|23628|23621|23643|23636|23628|23621|118
1604381700000|2020-11-03 05:35:00|23623|23616|23618|23611|23623|23616|23615.5|23608.5|55
1604382000000|2020-11-03 05:40:00|23615.5|23608.5|23613|23606|23615.5|23608.5|23603|23596|76
1604382300000|2020-11-03 05:45:00|23610.5|23603.5|23608|23601|23615.5|23608.5|23608|23601|16
1604382600000|2020-11-03 05:50:00|23610.5|23603.5|23613|23606|23618|23611|23608|23601|23
1604382900000|2020-11-03 05:55:00|23618|23611|23603|23596|23618|23611|23598|23591|325
1604383200000|2020-11-03 06:00:00|23598|23591|23623|23616|23628|23621|23598|23591|232
1604383500000|2020-11-03 06:05:00|23620.5|23613.5|23608|23601|23620.5|23613.5|23598|23591|98
1604383800000|2020-11-03 06:10:00|23610.5|23603.5|23618|23611|23618|23611|23608|23601|35
1604384100000|2020-11-03 06:15:00|23613|23606|23608|23601|23613|23606|23603|23596|174
1604384400000|2020-11-03 06:20:00|23613|23606|23608|23601|23613|23606|23603|23596|51
1604384700000|2020-11-03 06:25:00|23610.5|23603.5|23613|23606|23623|23616|23608|23601|43
1604385000000|2020-11-03 06:30:00|23618|23611|23603|23596|23618|23611|23603|23596|60
1604385300000|2020-11-03 06:35:00|23605.5|23598.5|23613|23606|23613|23606|23603|23596|8
1604385600000|2020-11-03 06:40:00|23618|23611|23618|23611|23623|23616|23613|23606|20
1604385900000|2020-11-03 06:45:00|23615.5|23608.5|23613|23606|23615.5|23608.5|23613|23606|5
1604386200000|2020-11-03 06:50:00|23615.5|23608.5|23608|23601|23615.5|23608.5|23608|23601|23
1604386500000|2020-11-03 06:55:00|23605.5|23598.5|23593|23586|23605.5|23598.5|23593|23586|27
1604386800000|2020-11-03 07:00:00|23598|23591|23588|23581|23603|23596|23583|23576|49
1604387100000|2020-11-03 07:05:00|23585.5|23578.5|23588|23581|23593|23586|23575.5|23568.5|98
1604387400000|2020-11-03 07:10:00|23590.5|23583.5|23600.5|23593.5|23608|23601|23588|23581|72
1604387700000|2020-11-03 07:15:00|23598|23591|23618|23611|23620.5|23613.5|23598|23591|61
1604388000000|2020-11-03 07:20:00|23623|23616|23608|23601|23623|23616|23603|23596|32
1604388300000|2020-11-03 07:25:00|23605.5|23598.5|23610.5|23603.5|23615.5|23608.5|23600.5|23593.5|26
1604388600000|2020-11-03 07:30:00|23613|23606|23615.5|23608.5|23618|23611|23608|23601|50
1604388900000|2020-11-03 07:35:00|23618|23611|23605.5|23598.5|23623|23616|23605.5|23598.5|16
1604389200000|2020-11-03 07:40:00|23608|23601|23623|23616|23630.5|23623.5|23600.5|23593.5|31
1604389500000|2020-11-03 07:45:00|23620.5|23613.5|23613|23606|23623|23616|23603|23596|50
1604389800000|2020-11-03 07:50:00|23615.5|23608.5|23603|23596|23623|23616|23603|23596|60
1604390100000|2020-11-03 07:55:00|23605.5|23598.5|23618|23611|23620.5|23613.5|23593|23586|30
1604390400000|2020-11-03 08:00:00|23615.5|23608.5|23615.5|23608.5|23623|23616|23588|23581|241
1604390700000|2020-11-03 08:05:00|23618|23611|23598|23591|23618|23611|23588|23581|244
1604391000000|2020-11-03 08:10:00|23600.5|23593.5|23628|23621|23628|23621|23598|23591|171
1604391300000|2020-11-03 08:15:00|23630.5|23623.5|23640.5|23633.5|23643|23636|23628|23621|252
1604391600000|2020-11-03 08:20:00|23643|23636|23648|23641|23648|23641|23638|23631|189
1604391900000|2020-11-03 08:25:00|23653|23646|23658|23651|23658|23651|23643|23636|230
1604392200000|2020-11-03 08:30:00|23653|23646|23678|23671|23683|23676|23648|23641|215
1604392500000|2020-11-03 08:35:00|23675.5|23668.5|23688|23681|23688|23681|23673|23666|119
1604392800000|2020-11-03 08:40:00|23690.5|23683.5|23693|23686|23698|23691|23683|23676|122
1604393100000|2020-11-03 08:45:00|23698|23691|23698|23691|23705.5|23698.5|23693|23686|172
1604393400000|2020-11-03 08:50:00|23703|23696|23708|23701|23713|23706|23703|23696|107
1604393700000|2020-11-03 08:55:00|23713|23706|23705.5|23698.5|23718|23711|23698|23691|139
1604394000000|2020-11-03 09:00:00|23708|23701|23698|23691|23713|23706|23698|23691|119
1604394300000|2020-11-03 09:05:00|23700.5|23693.5|23698|23691|23703|23696|23693|23686|52
1604394600000|2020-11-03 09:10:00|23693|23686|23698|23691|23703|23696|23693|23686|100
1604394900000|2020-11-03 09:15:00|23700.5|23693.5|23698|23691|23703|23696|23683|23676|271
1604395200000|2020-11-03 09:20:00|23700.5|23693.5|23695.5|23688.5|23703|23696|23693|23686|79
1604395500000|2020-11-03 09:25:00|23698|23691|23723|23716|23723|23716|23698|23691|112
1604395800000|2020-11-03 09:30:00|23725.5|23718.5|23718|23711|23735.5|23728.5|23718|23711|279
1604396100000|2020-11-03 09:35:00|23723|23716|23738|23731|23738|23731|23718|23711|182
1604396400000|2020-11-03 09:40:00|23733|23726|23738|23731|23738|23731|23725.5|23718.5|219
1604396700000|2020-11-03 09:45:00|23733|23726|23768|23761|23768|23761|23733|23726|256
1604397000000|2020-11-03 09:50:00|23765.5|23758.5|23778|23771|23783|23776|23753|23746|271
1604397300000|2020-11-03 09:55:00|23780.5|23773.5|23773|23766|23783|23776|23768|23761|86
1604397600000|2020-11-03 10:00:00|23770.5|23763.5|23753|23746|23770.5|23763.5|23750.5|23743.5|145
1604397900000|2020-11-03 10:05:00|23755.5|23748.5|23775.5|23768.5|23778|23771|23753|23746|96
1604398200000|2020-11-03 10:10:00|23778|23771|23788|23781|23798|23791|23778|23771|108
1604398500000|2020-11-03 10:15:00|23793|23786|23808|23801|23808|23801|23783|23776|173
1604398800000|2020-11-03 10:20:00|23805.5|23798.5|23808|23801|23808|23801|23803|23796|89
1604399100000|2020-11-03 10:25:00|23813|23806|23813|23806|23815.5|23808.5|23808|23801|96
1604399400000|2020-11-03 10:30:00|23808|23801|23813|23806|23813|23806|23808|23801|98
1604399700000|2020-11-03 10:35:00|23808|23801|23813|23806|23813|23806|23803|23796|91
1604400000000|2020-11-03 10:40:00|23815.5|23808.5|23795.5|23788.5|23818|23811|23793|23786|200
1604400300000|2020-11-03 10:45:00|23798|23791|23773|23766|23798|23791|23773|23766|187
1604400600000|2020-11-03 10:50:00|23778|23771|23773|23766|23778|23771|23768|23761|273
1604400900000|2020-11-03 10:55:00|23778|23771|23773|23766|23778|23771|23768|23761|67
1604401200000|2020-11-03 11:00:00|23770.5|23763.5|23778|23771|23783|23776|23768|23761|90
1604401500000|2020-11-03 11:05:00|23780.5|23773.5|23783|23776|23798|23791|23780.5|23773.5|184
1604401800000|2020-11-03 11:10:00|23785.5|23778.5|23780.5|23773.5|23793|23786|23768|23761|100
1604402100000|2020-11-03 11:15:00|23778|23771|23773|23766|23785.5|23778.5|23768|23761|114
1604402400000|2020-11-03 11:20:00|23778|23771|23768|23761|23778|23771|23768|23761|112
1604402700000|2020-11-03 11:25:00|23773|23766|23773|23766|23778|23771|23768|23761|43
1604403000000|2020-11-03 11:30:00|23770.5|23763.5|23770.5|23763.5|23773|23766|23768|23761|69
1604403300000|2020-11-03 11:35:00|23773|23766|23768|23761|23773|23766|23763|23756|111
1604403600000|2020-11-03 11:40:00|23773|23766|23763|23756|23773|23766|23758|23751|122
1604403900000|2020-11-03 11:45:00|23765.5|23758.5|23783|23776|23783|23776|23763|23756|55
1604404200000|2020-11-03 11:50:00|23788|23781|23788|23781|23788|23781|23778|23771|70
1604404500000|2020-11-03 11:55:00|23783|23776|23790.5|23783.5|23800.5|23793.5|23780.5|23773.5|128
1604404800000|2020-11-03 12:00:00|23788|23781|23793|23786|23793|23786|23788|23781|15
1604405100000|2020-11-03 12:05:00|23788|23781|23778|23771|23788|23781|23778|23771|109
1604405400000|2020-11-03 12:10:00|23780.5|23773.5|23778|23771|23788|23781|23778|23771|46
1604405700000|2020-11-03 12:15:00|23783|23776|23773|23766|23783|23776|23773|23766|88
1604406000000|2020-11-03 12:20:00|23778|23771|23778|23771|23788|23781|23778|23771|53
1604406300000|2020-11-03 12:25:00|23775.5|23768.5|23773|23766|23778|23771|23773|23766|54
1604406600000|2020-11-03 12:30:00|23778|23771|23778|23771|23783|23776|23778|23771|31
1604406900000|2020-11-03 12:35:00|||||||||4
1604407200000|2020-11-03 12:40:00|23773|23766|23768|23761|23773|23766|23763|23756|119
1604407500000|2020-11-03 12:45:00|23770.5|23763.5|23773|23766|23775.5|23768.5|23763|23756|41
1604407800000|2020-11-03 12:50:00|23770.5|23763.5|23768|23761|23778|23771|23768|23761|32
1604408100000|2020-11-03 12:55:00|23763|23756|23753|23746|23768|23761|23753|23746|100
1604408400000|2020-11-03 13:00:00|23755.5|23748.5|23733|23726|23755.5|23748.5|23730.5|23723.5|162
1604408700000|2020-11-03 13:05:00|23735.5|23728.5|23738|23731|23740.5|23733.5|23728|23721|135
1604409000000|2020-11-03 13:10:00|23740.5|23733.5|23758|23751|23758|23751|23740.5|23733.5|61
1604409300000|2020-11-03 13:15:00|23753|23746|23758|23751|23763|23756|23753|23746|56
1604409600000|2020-11-03 13:20:00|23763|23756|23768|23761|23773|23766|23763|23756|150
1604409900000|2020-11-03 13:25:00|23765.5|23758.5|23768|23761|23770.5|23763.5|23763|23756|19
1604410200000|2020-11-03 13:30:00|23770.5|23763.5|23783|23776|23788|23781|23768|23761|60
1604410500000|2020-11-03 13:35:00|23780.5|23773.5|23773|23766|23783|23776|23768|23761|96
1604410800000|2020-11-03 13:40:00|23770.5|23763.5|23778|23771|23778|23771|23768|23761|271
1604411100000|2020-11-03 13:45:00|||||||||97
1604411400000|2020-11-03 13:50:00|23773|23766|23758|23751|23773|23766|23753|23746|130
1604411700000|2020-11-03 13:55:00|23763|23756|23753|23746|23763|23756|23748|23741|54
1604412000000|2020-11-03 14:00:00|23755.5|23748.5|23758|23751|23763|23756|23753|23746|32
1604412300000|2020-11-03 14:05:00|23760.5|23753.5|23753|23746|23763|23756|23748|23741|94
1604412600000|2020-11-03 14:10:00|23758|23751|23753|23746|23758|23751|23748|23741|47
1604412900000|2020-11-03 14:15:00|23758|23751|23748|23741|23758|23751|23748|23741|49
1604413200000|2020-11-03 14:20:00|23743|23736|23743|23736|23748|23741|23738|23731|74
1604413500000|2020-11-03 14:25:00|23738|23731|23738|23731|23743|23736|23733|23726|110
1604413800000|2020-11-03 14:30:00|23733|23726|23728|23721|23738|23731|23718|23711|347
1604414100000|2020-11-03 14:35:00|23733|23726|23733|23726|23738|23731|23723|23716|156
1604414400000|2020-11-03 14:40:00|23738|23731|23738|23731|23743|23736|23733|23726|256
1604414700000|2020-11-03 14:45:00|23733|23726|23763|23756|23763|23756|23733|23726|196
1604415000000|2020-11-03 14:50:00|23758|23751|23793|23786|23793|23786|23758|23751|258
1604415300000|2020-11-03 14:55:00|23788|23781|23798|23791|23803|23796|23783|23776|383
1604415600000|2020-11-03 15:00:00|23800.5|23793.5|23813|23806|23823|23816|23788|23781|701
1604415900000|2020-11-03 15:05:00|23810.5|23803.5|23798|23791|23818|23811|23798|23791|177
1604416200000|2020-11-03 15:10:00|23793|23786|23808|23801|23808|23801|23778|23771|275
1604416500000|2020-11-03 15:15:00|23813|23806|23833|23826|23833|23826|23808|23801|437
1604416800000|2020-11-03 15:20:00|23828|23821|23853|23846|23858|23851|23828|23821|499
1604417100000|2020-11-03 15:25:00|23848|23841|23853|23846|23863|23856|23843|23836|321
1604417400000|2020-11-03 15:30:00|23858|23851|23833|23826|23868|23861|23833|23826|200
1604417700000|2020-11-03 15:35:00|23838|23831|23838|23831|23838|23831|23828|23821|186
1604418000000|2020-11-03 15:40:00|23835.5|23828.5|23828|23821|23838|23831|23823|23816|134
1604418300000|2020-11-03 15:45:00|23825.5|23818.5|23863|23856|23863|23856|23823|23816|131
1604418600000|2020-11-03 15:50:00|23868|23861|23853|23846|23870.5|23863.5|23838|23831|111
1604418900000|2020-11-03 15:55:00|23855.5|23848.5|23878|23871|23878|23871|23848|23841|129
1604419200000|2020-11-03 16:00:00|23883|23876|23875.5|23868.5|23893|23886|23858|23851|185
1604419500000|2020-11-03 16:05:00|23878|23871|23870.5|23863.5|23888|23881|23868|23861|108
1604419800000|2020-11-03 16:10:00|23868|23861|23873|23866|23883|23876|23868|23861|147
1604420100000|2020-11-03 16:15:00|23878|23871|23888|23881|23888|23881|23868|23861|209
1604420400000|2020-11-03 16:20:00|23893|23886|23880.5|23873.5|23893|23886|23870.5|23863.5|123
1604420700000|2020-11-03 16:25:00|23883|23876|23870.5|23863.5|23893|23886|23868|23861|230
1604421000000|2020-11-03 16:30:00|23873|23866|23893|23886|23898|23891|23868|23861|284
1604421300000|2020-11-03 16:35:00|23890.5|23883.5|23918|23911|23918|23911|23888|23881|135
1604421600000|2020-11-03 16:40:00|23913|23906|23903|23896|23913|23906|23898|23891|236
1604421900000|2020-11-03 16:45:00|23908|23901|23893|23886|23908|23901|23888|23881|258
1604422200000|2020-11-03 16:50:00|23895.5|23888.5|23883|23876|23908|23901|23883|23876|210
1604422500000|2020-11-03 16:55:00|23878|23871|23868|23861|23883|23876|23863|23856|408
1604422800000|2020-11-03 17:00:00|23870.5|23863.5|23858|23851|23878|23871|23853|23846|150
1604423100000|2020-11-03 17:05:00|23855.5|23848.5|23853|23846|23858|23851|23848|23841|91
1604423400000|2020-11-03 17:10:00|23858|23851|23858|23851|23863|23856|23853|23846|183
1604423700000|2020-11-03 17:15:00|23853|23846|23858|23851|23868|23861|23853|23846|239
1604424000000|2020-11-03 17:20:00|23863|23856|23868|23861|23868|23861|23863|23856|58
1604424300000|2020-11-03 17:25:00|23863|23856|23873|23866|23873|23866|23863|23856|102
1604424600000|2020-11-03 17:30:00|23878|23871|23888|23881|23893|23886|23878|23871|260
1604424900000|2020-11-03 17:35:00|23883|23876|23888|23881|23893|23886|23878|23871|105
1604425200000|2020-11-03 17:40:00|23885.5|23878.5|23868|23861|23888|23881|23868|23861|126
1604425500000|2020-11-03 17:45:00|23873|23866|23868|23861|23873|23866|23863|23856|136
1604425800000|2020-11-03 17:50:00|23863|23856|23848|23841|23863|23856|23848|23841|78
1604426100000|2020-11-03 17:55:00|23845.5|23838.5|23828|23821|23845.5|23838.5|23828|23821|116
1604426400000|2020-11-03 18:00:00|23833|23826|23823|23816|23833|23826|23823|23816|112
1604426700000|2020-11-03 18:05:00|23828|23821|23818|23811|23828|23821|23818|23811|142
1604427000000|2020-11-03 18:10:00|23820.5|23813.5|23828|23821|23828|23821|23813|23806|188
1604427300000|2020-11-03 18:15:00|23833|23826|23833|23826|23833|23826|23823|23816|104
1604427600000|2020-11-03 18:20:00|23830.5|23823.5|23833|23826|23838|23831|23823|23816|82
1604427900000|2020-11-03 18:25:00|23830.5|23823.5|23828|23821|23830.5|23823.5|23818|23811|55
1604428200000|2020-11-03 18:30:00|23833|23826|23828|23821|23838|23831|23823|23816|212
1604428500000|2020-11-03 18:35:00|23833|23826|23798|23791|23835.5|23828.5|23795.5|23788.5|213
1604428800000|2020-11-03 18:40:00|23795.5|23788.5|23815.5|23808.5|23818|23811|23793|23786|61
1604429100000|2020-11-03 18:45:00|23818|23811|23813|23806|23828|23821|23813|23806|75
1604429400000|2020-11-03 18:50:00|23818|23811|23803|23796|23818|23811|23803|23796|57
1604429700000|2020-11-03 18:55:00|23800.5|23793.5|23788|23781|23803|23796|23783|23776|59
1604430000000|2020-11-03 19:00:00|23783|23776|23808|23801|23813|23806|23783|23776|91
1604430300000|2020-11-03 19:05:00|23810.5|23803.5|23818|23811|23823|23816|23808|23801|62
1604430600000|2020-11-03 19:10:00|23820.5|23813.5|23833|23826|23838|23831|23818|23811|38
1604430900000|2020-11-03 19:15:00|23830.5|23823.5|23833|23826|23840.5|23833.5|23825.5|23818.5|39
1604431200000|2020-11-03 19:20:00|23828|23821|23828|23821|23840.5|23833.5|23823|23816|37
1604431500000|2020-11-03 19:25:00|23825.5|23818.5|23830.5|23823.5|23838|23831|23823|23816|55
1604431800000|2020-11-03 19:30:00|23833|23826|23838|23831|23845.5|23838.5|23823|23816|86
1604432100000|2020-11-03 19:35:00|23835.5|23828.5|23833|23826|23843|23836|23833|23826|55
1604432400000|2020-11-03 19:40:00|23835.5|23828.5|23838|23831|23843|23836|23833|23826|63
1604432700000|2020-11-03 19:45:00|23833|23826|23853|23846|23853|23846|23833|23826|87
1604433000000|2020-11-03 19:50:00|23850.5|23843.5|23850.5|23843.5|23850.5|23843.5|23843|23836|58
1604433300000|2020-11-03 19:55:00|23853|23846|23838|23831|23853|23846|23838|23831|33
1604433600000|2020-11-03 20:00:00|23840.5|23833.5|23808|23801|23843|23836|23808|23801|149
1604433900000|2020-11-03 20:05:00|23803|23796|23793|23786|23808|23801|23793|23786|154
1604434200000|2020-11-03 20:10:00|23798|23791|23803|23796|23818|23811|23798|23791|129
1604434500000|2020-11-03 20:15:00|23808|23801|23813|23806|23813|23806|23803|23796|81
1604434800000|2020-11-03 20:20:00|23818|23811|23808|23801|23823|23816|23798|23791|165
1604435100000|2020-11-03 20:25:00|23813|23806|23843|23836|23843|23836|23813|23806|180
1604435400000|2020-11-03 20:30:00|23848|23841|23883|23876|23883|23876|23838|23831|189
1604435700000|2020-11-03 20:35:00|23878|23871|23873|23866|23883|23876|23873|23866|118
1604436000000|2020-11-03 20:40:00|23878|23871|23883|23876|23903|23896|23875.5|23868.5|226
1604436300000|2020-11-03 20:45:00|23885.5|23878.5|23908|23901|23913|23906|23885.5|23878.5|243
1604436600000|2020-11-03 20:50:00|23903|23896|23903|23896|23908|23901|23883|23876|388
1604436900000|2020-11-03 20:55:00|23900.5|23893.5|23843|23836|23903|23896|23818|23811|625
1604437200000|2020-11-03 21:00:00|23838|23831|23830.5|23823.5|23838|23831|23808|23801|208
1604437500000|2020-11-03 21:05:00|23828|23821|23818|23811|23833|23826|23813|23806|93
1604437800000|2020-11-03 21:10:00|23820.5|23813.5|23818|23811|23833|23826|23808|23801|71
1604438100000|2020-11-03 21:15:00|23822|23807|23822|23807|23827|23812|23812|23797|32
1604438400000|2020-11-03 21:20:00|23817|23802|23817|23802|23817|23802|23817|23802|8
1604438700000|2020-11-03 21:25:00|||||||||2
1604439000000|2020-11-03 21:30:00|23819.5|23804.5|23829.5|23814.5|23832|23817|23817|23802|14
1604439300000|2020-11-03 21:35:00|23827|23812|23817|23802|23827|23812|23817|23802|9
1604439600000|2020-11-03 21:40:00|23822|23807|23809.5|23794.5|23827|23812|23809.5|23794.5|37
1604439900000|2020-11-03 21:45:00|23812|23797|23837|23822|23837|23822|23809.5|23794.5|75
1604440200000|2020-11-03 21:50:00|23834.5|23819.5|23849.5|23834.5|23849.5|23834.5|23829.5|23814.5|11
1604440500000|2020-11-03 21:55:00|23847|23832|23826.8|23796.8|23847|23832|23819.5|23795|22
1604440800000|2020-11-03 22:00:00|23826.9|23796.9|23822.6|23792.6|23827.6|23797.6|23817.1|23787.1|0
1604441100000|2020-11-03 22:05:00|23822.4|23792.4|23824.6|23794.6|23825.6|23795.6|23819|23789|0
1604441400000|2020-11-03 22:10:00|23824.9|23794.9|23825.6|23795.6|23827.6|23797.6|23823.8|23793.8|0
1604441700000|2020-11-03 22:15:00|23827.1|23797.1|23831.4|23801.4|23831.4|23801.4|23827.1|23797.1|0
1604442000000|2020-11-03 22:20:00|23832.5|23802.5|23827.7|23797.7|23833.8|23803.8|23826|23796|0
1604442300000|2020-11-03 22:25:00|23826.6|23796.6|23829.2|23799.2|23829.2|23799.2|23823.2|23793.2|0
1604442600000|2020-11-03 22:30:00|23829|23799|23829.8|23799.8|23830.2|23800.2|23829|23799|0
1604442900000|2020-11-03 22:35:00|23830|23800|23833.6|23803.6|23833.6|23803.6|23830|23800|0
1604443200000|2020-11-03 22:40:00|23833.9|23803.9|23837.4|23807.4|23837.4|23807.4|23831.3|23801.3|0
1604443500000|2020-11-03 22:45:00|23837|23807|23836.6|23806.6|23841|23811|23836.6|23806.6|0
1604443800000|2020-11-03 22:50:00|23838.2|23808.2|23836.9|23806.9|23841.8|23811.8|23836.7|23806.7|0
1604444100000|2020-11-03 22:55:00|23836.7|23806.7|23839|23809|23839.3|23809.3|23836.5|23806.5|0
1604444400000|2020-11-03 23:00:00|23853.2|23823.2|23829.5|23814.5|23860.6|23830.6|23802|23787|173
1604444700000|2020-11-03 23:05:00|23827|23812|23847|23832|23857|23842|23824.5|23809.5|65
1604445000000|2020-11-03 23:10:00|23842|23827|23869.5|23854.5|23872|23857|23842|23827|138
1604445300000|2020-11-03 23:15:00|23867|23852|23887|23872|23892|23877|23867|23852|179
1604445600000|2020-11-03 23:20:00|23882|23867|23847|23832|23887|23872|23842|23827|147
1604445900000|2020-11-03 23:25:00|23846.9|23831.9|23841.9|23826.9|23874.4|23859.4|23841.9|23826.9|191
1604446200000|2020-11-03 23:30:00|23844.4|23829.4|23862.9|23855.9|24020.6|23990.6|23844.4|23829.4|12287
1604446500000|2020-11-03 23:35:00|23865.4|23858.4|23877.9|23870.9|23887.9|23880.9|23847.9|23840.9|426
1604446800000|2020-11-03 23:40:00|23882.9|23875.9|23812.9|23805.9|23882.9|23875.9|23757.9|23750.9|1415
1604447100000|2020-11-03 23:45:00|23802.9|23795.9|23757.9|23750.9|23807.9|23800.9|23752.9|23745.9|1905
1604447400000|2020-11-03 23:50:00|23760.4|23753.4|23782.9|23775.9|23787.9|23780.9|23760.4|23753.4|1050
1604447700000|2020-11-03 23:55:00|23777.9|23770.9|23782.9|23775.9|23787.9|23780.9|23777.9|23770.9|1312
1604448000000|2020-11-04 00:00:00|23777.9|23770.9|23722.9|23715.9|23782.9|23775.9|23672.9|23665.9|4055
1604448300000|2020-11-04 00:05:00|23717.9|23710.9|23767.9|23760.9|23767.9|23760.9|23712.9|23705.9|2180
1604448600000|2020-11-04 00:10:00|23772.9|23765.9|23772.9|23765.9|23802.9|23795.9|23757.9|23750.9|2739
1604448900000|2020-11-04 00:15:00|23777.9|23770.9|23772.9|23765.9|23792.9|23785.9|23757.9|23750.9|1872
1604449200000|2020-11-04 00:20:00|23767.9|23760.9|23707.9|23700.9|23775.4|23768.4|23687.9|23680.9|1525
1604449500000|2020-11-04 00:25:00|23705.4|23698.4|23697.9|23690.9|23717.9|23710.9|23657.9|23650.9|1665
1604449800000|2020-11-04 00:30:00|23702.9|23695.9|23692.9|23685.9|23707.9|23700.9|23657.9|23650.9|1038
1604450100000|2020-11-04 00:35:00|23687.9|23680.9|23687.9|23680.9|23700.4|23693.4|23657.9|23650.9|999
1604450400000|2020-11-04 00:40:00|23682.9|23675.9|23622.9|23615.9|23692.9|23685.9|23617.9|23610.9|1361
1604450700000|2020-11-04 00:45:00|23627.9|23620.9|23645.4|23638.4|23652.9|23645.9|23602.9|23595.9|1891
1604451000000|2020-11-04 00:50:00|23642.9|23635.9|23612.9|23605.9|23655.4|23648.4|23612.9|23605.9|837
1604451300000|2020-11-04 00:55:00|23610.4|23603.4|23547.9|23540.9|23612.9|23605.9|23527.9|23520.9|2656
1604451600000|2020-11-04 01:00:00|23552.9|23545.9|23607.9|23600.9|23632.9|23625.9|23532.9|23525.9|2446
1604451900000|2020-11-04 01:05:00|23602.9|23595.9|23612.9|23605.9|23617.9|23610.9|23567.9|23560.9|1568
1604452200000|2020-11-04 01:10:00|23610.4|23603.4|23622.9|23615.9|23667.9|23660.9|23597.9|23590.9|1447
1604452500000|2020-11-04 01:15:00|23627.9|23620.9|23612.9|23605.9|23642.9|23635.9|23597.9|23590.9|1093
1604452800000|2020-11-04 01:20:00|23607.9|23600.9|23637.9|23630.9|23642.9|23635.9|23605.4|23598.4|1039
1604453100000|2020-11-04 01:25:00|23635.4|23628.4|23587.9|23580.9|23640.4|23633.4|23582.9|23575.9|1348
1604453400000|2020-11-04 01:30:00|23592.9|23585.9|23612.9|23605.9|23635.4|23628.4|23587.9|23580.9|866
1604453700000|2020-11-04 01:35:00|23610.4|23603.4|23615.4|23608.4|23655.4|23648.4|23607.9|23600.9|803
1604454000000|2020-11-04 01:40:00|23612.9|23605.9|23652.9|23645.9|23657.9|23650.9|23612.9|23605.9|653
1604454300000|2020-11-04 01:45:00|23655.4|23648.4|23647.9|23640.9|23662.9|23655.9|23642.9|23635.9|450
1604454600000|2020-11-04 01:50:00|23650.4|23643.4|23682.9|23675.9|23722.9|23715.9|23647.9|23640.9|1369
1604454900000|2020-11-04 01:55:00|23677.9|23670.9|23672.9|23665.9|23707.9|23700.9|23662.9|23655.9|917
1604455200000|2020-11-04 02:00:00|23667.9|23660.9|23687.9|23680.9|23702.9|23695.9|23667.9|23660.9|541
1604455500000|2020-11-04 02:05:00|23690.4|23683.4|23647.9|23640.9|23697.9|23690.9|23647.9|23640.9|937
1604455800000|2020-11-04 02:10:00|23650.4|23643.4|23672.9|23665.9|23677.9|23670.9|23647.9|23640.9|740
1604456100000|2020-11-04 02:15:00|23667.9|23660.9|23642.9|23635.9|23682.9|23675.9|23627.9|23620.9|760
1604456400000|2020-11-04 02:20:00|23645.4|23638.4|23602.9|23595.9|23657.9|23650.9|23602.9|23595.9|961
1604456700000|2020-11-04 02:25:00|23607.9|23600.9|23617.9|23610.9|23640.4|23633.4|23597.9|23590.9|893
1604457000000|2020-11-04 02:30:00|23615.4|23608.4|23632.9|23625.9|23632.9|23625.9|23597.9|23590.9|690
1604457300000|2020-11-04 02:35:00|23630.4|23623.4|23597.9|23590.9|23630.4|23623.4|23597.9|23590.9|673
1604457600000|2020-11-04 02:40:00|23600.4|23593.4|23607.9|23600.9|23617.9|23610.9|23582.9|23575.9|999
1604457900000|2020-11-04 02:45:00|23610.4|23603.4|23647.9|23640.9|23652.9|23645.9|23607.9|23600.9|781
1604458200000|2020-11-04 02:50:00|23640.4|23633.4|23680.4|23673.4|23702.9|23695.9|23632.9|23625.9|1513
1604458500000|2020-11-04 02:55:00|23677.9|23670.9|23672.9|23665.9|23692.9|23685.9|23657.9|23650.9|693
1604458800000|2020-11-04 03:00:00|23670.4|23663.4|23717.9|23710.9|23732.9|23725.9|23667.9|23660.9|1592
1604459100000|2020-11-04 03:05:00|23722.9|23715.9|23822.9|23815.9|23822.9|23815.9|23710.4|23703.4|1780
1604459400000|2020-11-04 03:10:00|23825.4|23818.4|23787.9|23780.9|23855.4|23848.4|23772.9|23765.9|1668
1604459700000|2020-11-04 03:15:00|23790.4|23783.4|23797.9|23790.9|23822.9|23815.9|23787.9|23780.9|1133
1604460000000|2020-11-04 03:20:00|23792.9|23785.9|23787.9|23780.9|23817.9|23810.9|23782.9|23775.9|838
1604460300000|2020-11-04 03:25:00|23782.9|23775.9|23770.4|23763.4|23787.9|23780.9|23750.4|23743.4|949
1604460600000|2020-11-04 03:30:00|23767.9|23760.9|23760.4|23753.4|23777.9|23770.9|23735.4|23728.4|1714
1604460900000|2020-11-04 03:35:00|23762.9|23755.9|23772.9|23765.9|23782.9|23775.9|23752.9|23745.9|606
1604461200000|2020-11-04 03:40:00|23775.4|23768.4|23772.9|23765.9|23787.9|23780.9|23762.9|23755.9|1045
1604461500000|2020-11-04 03:45:00|23767.9|23760.9|23760.4|23753.4|23775.4|23768.4|23755.4|23748.4|1012
1604461800000|2020-11-04 03:50:00|23762.9|23755.9|23747.9|23740.9|23762.9|23755.9|23727.9|23720.9|1116
1604462100000|2020-11-04 03:55:00|23752.9|23745.9|23757.9|23750.9|23760.4|23753.4|23737.9|23730.9|858
1604462400000|2020-11-04 04:00:00|23762.9|23755.9|23767.9|23760.9|23772.9|23765.9|23752.9|23745.9|746
1604462700000|2020-11-04 04:05:00|23770.4|23763.4|23782.9|23775.9|23797.9|23790.9|23762.9|23755.9|926
1604463000000|2020-11-04 04:10:00|23785.4|23778.4|23782.9|23775.9|23792.9|23785.9|23772.9|23765.9|463
1604463300000|2020-11-04 04:15:00|23787.9|23780.9|23757.9|23750.9|23792.9|23785.9|23752.9|23745.9|552
1604463600000|2020-11-04 04:20:00|23755.4|23748.4|23772.9|23765.9|23777.9|23770.9|23732.9|23725.9|856
1604463900000|2020-11-04 04:25:00|23777.9|23770.9|23777.9|23770.9|23785.4|23778.4|23767.9|23760.9|362
1604464200000|2020-11-04 04:30:00|23775.4|23768.4|23757.9|23750.9|23785.4|23778.4|23752.9|23745.9|1110
1604464500000|2020-11-04 04:35:00|23755.4|23748.4|23732.9|23725.9|23757.9|23750.9|23722.9|23715.9|1226
1604464800000|2020-11-04 04:40:00|23735.4|23728.4|23732.9|23725.9|23757.9|23750.9|23727.9|23720.9|804
1604465100000|2020-11-04 04:45:00|23735.4|23728.4|23727.9|23720.9|23750.4|23743.4|23697.9|23690.9|1560
1604465400000|2020-11-04 04:50:00|23725.4|23718.4|23747.9|23740.9|23757.9|23750.9|23717.9|23710.9|393
1604465700000|2020-11-04 04:55:00|23750.4|23743.4|23745.4|23738.4|23762.9|23755.9|23742.9|23735.9|247
1604466000000|2020-11-04 05:00:00|23742.9|23735.9|23767.9|23760.9|23767.9|23760.9|23727.9|23720.9|748
1604466300000|2020-11-04 05:05:00|23770.4|23763.4|23772.9|23765.9|23780.4|23773.4|23757.9|23750.9|558
1604466600000|2020-11-04 05:10:00|23775.4|23768.4|23772.9|23765.9|23782.9|23775.9|23767.9|23760.9|677
1604466900000|2020-11-04 05:15:00|23770.4|23763.4|23777.9|23770.9|23777.9|23770.9|23752.9|23745.9|841
1604467200000|2020-11-04 05:20:00|23775.4|23768.4|23765.4|23758.4|23782.9|23775.9|23747.9|23740.9|1106
1604467500000|2020-11-04 05:25:00|23762.9|23755.9|23777.9|23770.9|23787.9|23780.9|23762.9|23755.9|947
1604467800000|2020-11-04 05:30:00|23775.4|23768.4|23777.9|23770.9|23787.9|23780.9|23772.9|23765.9|605
1604468100000|2020-11-04 05:35:00|23772.9|23765.9|23772.9|23765.9|23782.9|23775.9|23762.9|23755.9|554
1604468400000|2020-11-04 05:40:00|23770.4|23763.4|23777.9|23770.9|23785.4|23778.4|23762.9|23755.9|819
1604468700000|2020-11-04 05:45:00|23772.9|23765.9|23737.9|23730.9|23777.9|23770.9|23737.9|23730.9|2428
1604469000000|2020-11-04 05:50:00|23735.4|23728.4|23747.9|23740.9|23762.9|23755.9|23727.9|23720.9|1865
1604469300000|2020-11-04 05:55:00|23745.4|23738.4|23732.9|23725.9|23752.9|23745.9|23732.9|23725.9|2335
1604469600000|2020-11-04 06:00:00|23717.9|23710.9|23662.9|23655.9|23727.9|23720.9|23662.9|23655.9|5994
1604469900000|2020-11-04 06:05:00|23667.9|23660.9|23707.9|23700.9|23712.9|23705.9|23662.9|23655.9|2289
1604470200000|2020-11-04 06:10:00|23712.9|23705.9|23737.9|23730.9|23782.9|23775.9|23712.9|23705.9|1652
1604470500000|2020-11-04 06:15:00|23740.4|23733.4|23722.9|23715.9|23757.9|23750.9|23705.4|23698.4|566
1604470800000|2020-11-04 06:20:00|23727.9|23720.9|23750.4|23743.4|23757.9|23750.9|23722.9|23715.9|474
1604471100000|2020-11-04 06:25:00|23747.9|23740.9|23742.9|23735.9|23752.9|23745.9|23737.9|23730.9|169
1604471400000|2020-11-04 06:30:00|23745.4|23738.4|23722.9|23715.9|23745.4|23738.4|23720.4|23713.4|108
1604471700000|2020-11-04 06:35:00|23720.4|23713.4|23725.4|23718.4|23750.4|23743.4|23720.4|23713.4|11
1604472000000|2020-11-04 06:40:00|23722.9|23715.9|23697.9|23690.9|23735.4|23728.4|23695.4|23688.4|110
1604472300000|2020-11-04 06:45:00|23687.9|23680.9|23685.4|23678.4|23710.4|23703.4|23680.4|23673.4|283
1604472600000|2020-11-04 06:50:00|23687.9|23680.9|23680.4|23673.4|23695.4|23688.4|23662.9|23655.9|88
1604472900000|2020-11-04 06:55:00|23682.9|23675.9|23700.4|23693.4|23700.4|23693.4|23675.4|23668.4|210
1604473200000|2020-11-04 07:00:00|23697.9|23690.9|23695.4|23688.4|23720.4|23713.4|23690.4|23683.4|155
1604473500000|2020-11-04 07:05:00|23692.9|23685.9|23712.9|23705.9|23715.4|23708.4|23687.9|23680.9|45
1604473800000|2020-11-04 07:10:00|23710.4|23703.4|23690.4|23683.4|23710.4|23703.4|23690.4|23683.4|27
1604474100000|2020-11-04 07:15:00|23687.9|23680.9|23662.9|23655.9|23692.9|23685.9|23662.9|23655.9|151
1604474400000|2020-11-04 07:20:00|23665.4|23658.4|23665.4|23658.4|23672.9|23665.9|23630.4|23623.4|366
1604474700000|2020-11-04 07:25:00|23667.9|23660.9|23657.9|23650.9|23682.9|23675.9|23632.9|23625.9|232
1604475000000|2020-11-04 07:30:00|23655.4|23648.4|23602.9|23595.9|23677.9|23670.9|23592.9|23585.9|491
1604475300000|2020-11-04 07:35:00|23607.9|23600.9|23572.9|23565.9|23607.9|23600.9|23552.9|23545.9|744
1604475600000|2020-11-04 07:40:00|23570.4|23563.4|23552.9|23545.9|23570.4|23563.4|23517.9|23510.9|777
1604475900000|2020-11-04 07:45:00|23550.4|23543.4|23517.9|23510.9|23552.9|23545.9|23497.9|23490.9|546
1604476200000|2020-11-04 07:50:00|23512.9|23505.9|23567.9|23560.9|23572.9|23565.9|23512.9|23505.9|580
1604476500000|2020-11-04 07:55:00|23562.9|23555.9|23582.9|23575.9|23582.9|23575.9|23537.9|23530.9|554
1604476800000|2020-11-04 08:00:00|23577.9|23570.9|23582.9|23575.9|23597.9|23590.9|23562.9|23555.9|644
1604477100000|2020-11-04 08:05:00|23580.4|23573.4|23597.9|23590.9|23597.9|23590.9|23557.9|23550.9|493
1604477400000|2020-11-04 08:10:00|23595.4|23588.4|23597.9|23590.9|23617.9|23610.9|23575.4|23568.4|687
1604477700000|2020-11-04 08:15:00|23595.4|23588.4|23657.9|23650.9|23657.9|23650.9|23582.9|23575.9|769
1604478000000|2020-11-04 08:20:00|23652.9|23645.9|23662.9|23655.9|23672.9|23665.9|23627.9|23620.9|758
1604478300000|2020-11-04 08:25:00|23657.9|23650.9|23682.9|23675.9|23702.9|23695.9|23632.9|23625.9|863
1604478600000|2020-11-04 08:30:00|23687.9|23680.9|23677.9|23670.9|23687.9|23680.9|23650.4|23643.4|571
1604478900000|2020-11-04 08:35:00|23675.4|23668.4|23652.9|23645.9|23687.9|23680.9|23647.9|23640.9|253
1604479200000|2020-11-04 08:40:00|23657.9|23650.9|23632.9|23625.9|23662.9|23655.9|23627.9|23620.9|298
1604479500000|2020-11-04 08:45:00|23637.9|23630.9|23662.9|23655.9|23672.9|23665.9|23637.9|23630.9|288
1604479800000|2020-11-04 08:50:00|23665.4|23658.4|23657.9|23650.9|23667.9|23660.9|23647.9|23640.9|119
1604480100000|2020-11-04 08:55:00|23660.4|23653.4|23657.9|23650.9|23682.9|23675.9|23652.9|23645.9|327
1604480400000|2020-11-04 09:00:00|23652.9|23645.9|23657.9|23650.9|23677.9|23670.9|23642.9|23635.9|422
1604480700000|2020-11-04 09:05:00|23660.4|23653.4|23667.9|23660.9|23682.9|23675.9|23657.9|23650.9|188
1604481000000|2020-11-04 09:10:00|23662.9|23655.9|23657.9|23650.9|23677.9|23670.9|23652.9|23645.9|168
1604481300000|2020-11-04 09:15:00|23655.4|23648.4|23692.9|23685.9|23702.9|23695.9|23652.9|23645.9|195
1604481600000|2020-11-04 09:20:00|23687.9|23680.9|23692.9|23685.9|23697.9|23690.9|23682.9|23675.9|143
1604481900000|2020-11-04 09:25:00|23687.9|23680.9|23737.9|23730.9|23737.9|23730.9|23682.9|23675.9|653
1604482200000|2020-11-04 09:30:00|23732.9|23725.9|23767.9|23760.9|23782.9|23775.9|23725.4|23718.4|1198
1604482500000|2020-11-04 09:35:00|23765.4|23758.4|23757.9|23750.9|23777.9|23770.9|23755.4|23748.4|657
1604482800000|2020-11-04 09:40:00|23760.4|23753.4|23757.9|23750.9|23762.9|23755.9|23727.9|23720.9|724
1604483100000|2020-11-04 09:45:00|23762.9|23755.9|23737.9|23730.9|23767.9|23760.9|23727.9|23720.9|641
1604483400000|2020-11-04 09:50:00|23735.4|23728.4|23737.9|23730.9|23757.9|23750.9|23732.9|23725.9|259
1604483700000|2020-11-04 09:55:00|23740.4|23733.4|23722.9|23715.9|23742.9|23735.9|23717.9|23710.9|197
1604484000000|2020-11-04 10:00:00|23717.9|23710.9|23697.9|23690.9|23725.4|23718.4|23692.9|23685.9|263
1604484300000|2020-11-04 10:05:00|23700.4|23693.4|23700.4|23693.4|23712.9|23705.9|23692.9|23685.9|215
1604484600000|2020-11-04 10:10:00|23697.9|23690.9|23697.9|23690.9|23707.9|23700.9|23687.9|23680.9|192
1604484900000|2020-11-04 10:15:00|23695.4|23688.4|23685.4|23678.4|23705.4|23698.4|23667.9|23660.9|177
1604485200000|2020-11-04 10:20:00|23687.9|23680.9|23672.9|23665.9|23687.9|23680.9|23665.4|23658.4|184
1604485500000|2020-11-04 10:25:00|23675.4|23668.4|23667.9|23660.9|23682.9|23675.9|23667.9|23660.9|78
1604485800000|2020-11-04 10:30:00|23662.9|23655.9|23657.9|23650.9|23677.9|23670.9|23652.9|23645.9|255
1604486100000|2020-11-04 10:35:00|23660.4|23653.4|23692.9|23685.9|23692.9|23685.9|23657.9|23650.9|152
1604486400000|2020-11-04 10:40:00|23695.4|23688.4|23702.9|23695.9|23707.9|23700.9|23682.9|23675.9|194
1604486700000|2020-11-04 10:45:00|23700.4|23693.4|23717.9|23710.9|23717.9|23710.9|23697.9|23690.9|139
1604487000000|2020-11-04 10:50:00|23712.9|23705.9|23722.9|23715.9|23722.9|23715.9|23707.9|23700.9|213
1604487300000|2020-11-04 10:55:00|23717.9|23710.9|23707.9|23700.9|23727.9|23720.9|23707.9|23700.9|218
1604487600000|2020-11-04 11:00:00|23712.9|23705.9|23692.9|23685.9|23717.9|23710.9|23692.9|23685.9|103
1604487900000|2020-11-04 11:05:00|23695.4|23688.4|23687.9|23680.9|23702.9|23695.9|23687.9|23680.9|83
1604488200000|2020-11-04 11:10:00|23690.4|23683.4|23697.9|23690.9|23712.9|23705.9|23682.9|23675.9|116
1604488500000|2020-11-04 11:15:00|23700.4|23693.4|23657.9|23650.9|23702.9|23695.9|23657.9|23650.9|152
1604488800000|2020-11-04 11:20:00|23662.9|23655.9|23662.9|23655.9|23672.9|23665.9|23655.4|23648.4|129
1604489100000|2020-11-04 11:25:00|23665.4|23658.4|23672.9|23665.9|23682.9|23675.9|23662.9|23655.9|53
1604489400000|2020-11-04 11:30:00|23677.9|23670.9|23697.9|23690.9|23700.4|23693.4|23677.9|23670.9|92
1604489700000|2020-11-04 11:35:00|23695.4|23688.4|23702.9|23695.9|23712.9|23705.9|23692.9|23685.9|113
1604490000000|2020-11-04 11:40:00|23697.9|23690.9|23717.9|23710.9|23722.9|23715.9|23697.9|23690.9|163
1604490300000|2020-11-04 11:45:00|23715.4|23708.4|23707.9|23700.9|23722.9|23715.9|23702.9|23695.9|192
1604490600000|2020-11-04 11:50:00|23710.4|23703.4|23707.9|23700.9|23717.9|23710.9|23702.9|23695.9|106
1604490900000|2020-11-04 11:55:00|23705.4|23698.4|23702.9|23695.9|23712.9|23705.9|23702.9|23695.9|61
1604491200000|2020-11-04 12:00:00|23705.4|23698.4|23695.4|23688.4|23707.9|23700.9|23692.9|23685.9|153
1604491500000|2020-11-04 12:05:00|23692.9|23685.9|23707.9|23700.9|23712.9|23705.9|23692.9|23685.9|158
1604491800000|2020-11-04 12:10:00|23710.4|23703.4|23737.9|23730.9|23740.4|23733.4|23707.9|23700.9|71
1604492100000|2020-11-04 12:15:00|23732.9|23725.9|23750.4|23743.4|23752.9|23745.9|23732.9|23725.9|311
1604492400000|2020-11-04 12:20:00|23752.9|23745.9|23747.9|23740.9|23752.9|23745.9|23732.9|23725.9|486
1604492700000|2020-11-04 12:25:00|23750.4|23743.4|23752.9|23745.9|23752.9|23745.9|23737.9|23730.9|221
1604493000000|2020-11-04 12:30:00|23747.9|23740.9|23745.4|23738.4|23752.9|23745.9|23732.9|23725.9|203
1604493300000|2020-11-04 12:35:00|23742.9|23735.9|23752.9|23745.9|23772.9|23765.9|23742.9|23735.9|455
1604493600000|2020-11-04 12:40:00|23755.4|23748.4|23747.9|23740.9|23765.4|23758.4|23732.9|23725.9|325
1604493900000|2020-11-04 12:45:00|23750.4|23743.4|23732.9|23725.9|23750.4|23743.4|23730.4|23723.4|119
1604494200000|2020-11-04 12:50:00|23730.4|23723.4|23747.9|23740.9|23747.9|23740.9|23727.9|23720.9|139
1604494500000|2020-11-04 12:55:00|23742.9|23735.9|23762.9|23755.9|23767.9|23760.9|23742.9|23735.9|326
1604494800000|2020-11-04 13:00:00|23757.9|23750.9|23757.9|23750.9|23777.9|23770.9|23747.9|23740.9|434
1604495100000|2020-11-04 13:05:00|23760.4|23753.4|23757.9|23750.9|23762.9|23755.9|23747.9|23740.9|267
1604495400000|2020-11-04 13:10:00|23760.4|23753.4|23740.4|23733.4|23760.4|23753.4|23737.9|23730.9|110
1604495700000|2020-11-04 13:15:00|23737.9|23730.9|23737.9|23730.9|23752.9|23745.9|23737.9|23730.9|150
1604496000000|2020-11-04 13:20:00|23740.4|23733.4|23772.9|23765.9|23772.9|23765.9|23737.9|23730.9|728
1604496300000|2020-11-04 13:25:00|23775.4|23768.4|23777.9|23770.9|23780.4|23773.4|23762.9|23755.9|1344
1604496600000|2020-11-04 13:30:00|23775.4|23768.4|23767.9|23760.9|23777.9|23770.9|23762.9|23755.9|354
1604496900000|2020-11-04 13:35:00|23762.9|23755.9|23762.9|23755.9|23767.9|23760.9|23752.9|23745.9|243
1604497200000|2020-11-04 13:40:00|23757.9|23750.9|23750.4|23743.4|23762.9|23755.9|23747.9|23740.9|120
1604497500000|2020-11-04 13:45:00|23747.9|23740.9|23762.9|23755.9|23767.9|23760.9|23747.9|23740.9|126
1604497800000|2020-11-04 13:50:00|23765.4|23758.4|23767.9|23760.9|23772.9|23765.9|23762.9|23755.9|47
1604498100000|2020-11-04 13:55:00|23770.4|23763.4|23752.9|23745.9|23772.9|23765.9|23752.9|23745.9|185
1604498400000|2020-11-04 14:00:00|23755.4|23748.4|23767.9|23760.9|23772.9|23765.9|23752.9|23745.9|115
1604498700000|2020-11-04 14:05:00|23770.4|23763.4|23752.9|23745.9|23770.4|23763.4|23752.9|23745.9|89
1604499000000|2020-11-04 14:10:00|23755.4|23748.4|23737.9|23730.9|23757.9|23750.9|23732.9|23725.9|190
1604499300000|2020-11-04 14:15:00|23740.4|23733.4|23742.9|23735.9|23747.9|23740.9|23737.9|23730.9|63
1604499600000|2020-11-04 14:20:00|23745.4|23738.4|23727.9|23720.9|23747.9|23740.9|23727.9|23720.9|112
1604499900000|2020-11-04 14:25:00|23730.4|23723.4|23732.9|23725.9|23737.9|23730.9|23717.9|23710.9|79
1604500200000|2020-11-04 14:30:00|23737.9|23730.9|23727.9|23720.9|23757.9|23750.9|23725.4|23718.4|525
1604500500000|2020-11-04 14:35:00|23730.4|23723.4|23687.9|23680.9|23732.9|23725.9|23677.9|23670.9|721
1604500800000|2020-11-04 14:40:00|23692.9|23685.9|23707.9|23700.9|23712.9|23705.9|23682.9|23675.9|246
1604501100000|2020-11-04 14:45:00|23705.4|23698.4|23717.9|23710.9|23727.9|23720.9|23697.9|23690.9|399
1604501400000|2020-11-04 14:50:00|23722.9|23715.9|23727.9|23720.9|23727.9|23720.9|23712.9|23705.9|150
1604501700000|2020-11-04 14:55:00|23725.4|23718.4|23747.9|23740.9|23747.9|23740.9|23722.9|23715.9|230
1604502000000|2020-11-04 15:00:00|23750.4|23743.4|23757.9|23750.9|23762.9|23755.9|23742.9|23735.9|380
1604502300000|2020-11-04 15:05:00|23755.4|23748.4|23762.9|23755.9|23772.9|23765.9|23752.9|23745.9|426
1604502600000|2020-11-04 15:10:00|23765.4|23758.4|23827.9|23820.9|23837.9|23830.9|23762.9|23755.9|1758
1604502900000|2020-11-04 15:15:00|23830.4|23823.4|23867.9|23860.9|23872.9|23865.9|23822.9|23815.9|808
1604503200000|2020-11-04 15:20:00|23870.4|23863.4|23867.9|23860.9|23892.9|23885.9|23860.4|23853.4|801
1604503500000|2020-11-04 15:25:00|23862.9|23855.9|23857.9|23850.9|23872.9|23865.9|23852.9|23845.9|622
1604503800000|2020-11-04 15:30:00|23862.9|23855.9|23857.9|23850.9|23872.9|23865.9|23852.9|23845.9|397
1604504100000|2020-11-04 15:35:00|23862.9|23855.9|23837.9|23830.9|23862.9|23855.9|23825.4|23818.4|200
1604504400000|2020-11-04 15:40:00|23835.4|23828.4|23832.9|23825.9|23837.9|23830.9|23822.9|23815.9|224
1604504700000|2020-11-04 15:45:00|23835.4|23828.4|23857.9|23850.9|23867.9|23860.9|23827.9|23820.9|252
1604505000000|2020-11-04 15:50:00|23862.9|23855.9|23887.9|23880.9|23887.9|23880.9|23852.9|23845.9|401
1604505300000|2020-11-04 15:55:00|23882.9|23875.9|23912.9|23905.9|23917.9|23910.9|23882.9|23875.9|713
1604505600000|2020-11-04 16:00:00|23907.9|23900.9|23895.4|23888.4|23917.9|23910.9|23892.9|23885.9|664
1604505900000|2020-11-04 16:05:00|23897.9|23890.9|23892.9|23885.9|23897.9|23890.9|23882.9|23875.9|405
1604506200000|2020-11-04 16:10:00|23887.9|23880.9|23882.9|23875.9|23897.9|23890.9|23877.9|23870.9|578
1604506500000|2020-11-04 16:15:00|23887.9|23880.9|23902.9|23895.9|23902.9|23895.9|23877.9|23870.9|349
1604506800000|2020-11-04 16:20:00|23897.9|23890.9|23920.4|23913.4|23922.9|23915.9|23897.9|23890.9|401
1604507100000|2020-11-04 16:25:00|23917.9|23910.9|23915.4|23908.4|23932.9|23925.9|23907.9|23900.9|406
1604507400000|2020-11-04 16:30:00|23917.9|23910.9|23927.9|23920.9|23937.9|23930.9|23917.9|23910.9|393
1604507700000|2020-11-04 16:35:00|23930.4|23923.4|23932.9|23925.9|23942.9|23935.9|23922.9|23915.9|595
1604508000000|2020-11-04 16:40:00|23927.9|23920.9|23902.9|23895.9|23932.9|23925.9|23897.9|23890.9|449
1604508300000|2020-11-04 16:45:00|23907.9|23900.9|23897.9|23890.9|23917.9|23910.9|23892.9|23885.9|358
1604508600000|2020-11-04 16:50:00|23902.9|23895.9|23912.9|23905.9|23915.4|23908.4|23897.9|23890.9|469
1604508900000|2020-11-04 16:55:00|23917.9|23910.9|23972.9|23965.9|23977.9|23970.9|23912.9|23905.9|711
1604509200000|2020-11-04 17:00:00|23967.9|23960.9|23982.9|23975.9|23987.9|23980.9|23967.9|23960.9|365
1604509500000|2020-11-04 17:05:00|23977.9|23970.9|24007.9|24000.9|24012.9|24005.9|23967.9|23960.9|478
1604509800000|2020-11-04 17:10:00|24002.9|23995.9|23987.9|23980.9|24007.9|24000.9|23987.9|23980.9|294
1604510100000|2020-11-04 17:15:00|23990.4|23983.4|23992.9|23985.9|24002.9|23995.9|23977.9|23970.9|525
1604510400000|2020-11-04 17:20:00|23990.4|23983.4|23997.9|23990.9|24007.9|24000.9|23987.9|23980.9|371
1604510700000|2020-11-04 17:25:00|23992.9|23985.9|23992.9|23985.9|24000.4|23993.4|23982.9|23975.9|202
1604511000000|2020-11-04 17:30:00|23995.4|23988.4|24012.9|24005.9|24017.9|24010.9|23992.9|23985.9|202
1604511300000|2020-11-04 17:35:00|24017.9|24010.9|24032.9|24025.9|24042.9|24035.9|23997.9|23990.9|466
1604511600000|2020-11-04 17:40:00|24037.9|24030.9|24067.9|24060.9|24077.9|24070.9|24037.9|24030.9|459
1604511900000|2020-11-04 17:45:00|24070.4|24063.4|24057.9|24050.9|24072.9|24065.9|24052.9|24045.9|314
1604512200000|2020-11-04 17:50:00|24062.9|24055.9|24027.9|24020.9|24062.9|24055.9|24027.9|24020.9|177
1604512500000|2020-11-04 17:55:00|24032.9|24025.9|24037.9|24030.9|24042.9|24035.9|24032.9|24025.9|198
1604512800000|2020-11-04 18:00:00|24042.9|24035.9|24032.9|24025.9|24047.9|24040.9|24027.9|24020.9|235
1604513100000|2020-11-04 18:05:00|24030.4|24023.4|24025.4|24018.4|24037.9|24030.9|24017.9|24010.9|157
1604513400000|2020-11-04 18:10:00|24027.9|24020.9|24027.9|24020.9|24032.9|24025.9|24015.4|24008.4|165
1604513700000|2020-11-04 18:15:00|24022.9|24015.9|24032.9|24025.9|24037.9|24030.9|24022.9|24015.9|149
1604514000000|2020-11-04 18:20:00|24030.4|24023.4|24025.4|24018.4|24035.4|24028.4|24017.9|24010.9|81
1604514300000|2020-11-04 18:25:00|24022.9|24015.9|24027.9|24020.9|24032.9|24025.9|24012.9|24005.9|141
1604514600000|2020-11-04 18:30:00|24022.9|24015.9|24052.9|24045.9|24052.9|24045.9|24017.9|24010.9|183
1604514900000|2020-11-04 18:35:00|24050.4|24043.4|24047.9|24040.9|24057.9|24050.9|24042.9|24035.9|155
1604515200000|2020-11-04 18:40:00|24042.9|24035.9|24002.9|23995.9|24047.9|24040.9|23992.9|23985.9|374
1604515500000|2020-11-04 18:45:00|24007.9|24000.9|24017.9|24010.9|24022.9|24015.9|24002.9|23995.9|165
1604515800000|2020-11-04 18:50:00|24015.4|24008.4|24017.9|24010.9|24022.9|24015.9|24002.9|23995.9|298
1604516100000|2020-11-04 18:55:00|24012.9|24005.9|24017.9|24010.9|24022.9|24015.9|24002.9|23995.9|143
1604516400000|2020-11-04 19:00:00|24015.4|24008.4|24012.9|24005.9|24027.9|24020.9|24012.9|24005.9|162
1604516700000|2020-11-04 19:05:00|24015.4|24008.4|24022.9|24015.9|24027.9|24020.9|24007.9|24000.9|107
1604517000000|2020-11-04 19:10:00|24027.9|24020.9|24017.9|24010.9|24032.9|24025.9|24012.9|24005.9|129
1604517300000|2020-11-04 19:15:00|24022.9|24015.9|24017.9|24010.9|24022.9|24015.9|23992.9|23985.9|143
1604517600000|2020-11-04 19:20:00|24015.4|24008.4|24032.9|24025.9|24042.9|24035.9|24012.9|24005.9|158
1604517900000|2020-11-04 19:25:00|24035.4|24028.4|24032.9|24025.9|24037.9|24030.9|24022.9|24015.9|71
1604518200000|2020-11-04 19:30:00|24035.4|24028.4|24027.9|24020.9|24037.9|24030.9|24025.4|24018.4|52
1604518500000|2020-11-04 19:35:00|24032.9|24025.9|24022.9|24015.9|24032.9|24025.9|24022.9|24015.9|45
1604518800000|2020-11-04 19:40:00|24017.9|24010.9|23987.9|23980.9|24022.9|24015.9|23985.4|23978.4|147
1604519100000|2020-11-04 19:45:00|23990.4|23983.4|23992.9|23985.9|24007.9|24000.9|23987.9|23980.9|77
1604519400000|2020-11-04 19:50:00|23995.4|23988.4|24005.4|23998.4|24012.9|24005.9|23992.9|23985.9|57
1604519700000|2020-11-04 19:55:00|24007.9|24000.9|23987.9|23980.9|24007.9|24000.9|23987.9|23980.9|78
1604520000000|2020-11-04 20:00:00|23992.9|23985.9|23970.4|23963.4|24002.9|23995.9|23962.9|23955.9|172
1604520300000|2020-11-04 20:05:00|23972.9|23965.9|23962.9|23955.9|23972.9|23965.9|23952.9|23945.9|212
1604520600000|2020-11-04 20:10:00|23960.4|23953.4|23945.4|23938.4|23962.9|23955.9|23942.9|23935.9|168
1604520900000|2020-11-04 20:15:00|23947.9|23940.9|23937.9|23930.9|23947.9|23940.9|23932.9|23925.9|297
1604521200000|2020-11-04 20:20:00|23940.4|23933.4|23952.9|23945.9|23957.9|23950.9|23937.9|23930.9|280
1604521500000|2020-11-04 20:25:00|23955.4|23948.4|23940.4|23933.4|23962.9|23955.9|23930.4|23923.4|271
1604521800000|2020-11-04 20:30:00|23942.9|23935.9|23942.9|23935.9|23952.9|23945.9|23927.9|23920.9|226
1604522100000|2020-11-04 20:35:00|23947.9|23940.9|23947.9|23940.9|23952.9|23945.9|23932.9|23925.9|141
1604522400000|2020-11-04 20:40:00|23942.9|23935.9|23947.9|23940.9|23957.9|23950.9|23937.9|23930.9|135
1604522700000|2020-11-04 20:45:00|23945.4|23938.4|23907.9|23900.9|23947.9|23940.9|23902.9|23895.9|509
1604523000000|2020-11-04 20:50:00|23902.9|23895.9|23910.4|23903.4|23927.9|23920.9|23892.9|23885.9|786
1604523300000|2020-11-04 20:55:00|23907.9|23900.9|23907.9|23900.9|23912.9|23905.9|23867.9|23860.9|886
1604523600000|2020-11-04 21:00:00|23912.9|23905.9|23927.9|23920.9|23927.9|23920.9|23910.4|23903.4|292
1604523900000|2020-11-04 21:05:00|23930.4|23923.4|23937.9|23930.9|23942.9|23935.9|23927.9|23920.9|46
1604524200000|2020-11-04 21:10:00|23940.4|23933.4|23962.9|23955.9|23967.9|23960.9|23937.9|23930.9|314
1604524500000|2020-11-04 21:15:00|23966.9|23951.9|23966.9|23951.9|23966.9|23951.9|23966.9|23951.9|3
1604524800000|2020-11-04 21:20:00|23971.9|23956.9|23974.4|23959.4|23974.4|23959.4|23971.9|23956.9|10
1604525100000|2020-11-04 21:25:00|23976.9|23961.9|23976.9|23961.9|23981.9|23966.9|23976.9|23961.9|9
1604525400000|2020-11-04 21:30:00|23981.9|23966.9|23979.4|23964.4|23984.4|23969.4|23976.9|23961.9|17
1604525700000|2020-11-04 21:35:00|23981.9|23966.9|23996.9|23981.9|23996.9|23981.9|23981.9|23966.9|10
1604526000000|2020-11-04 21:40:00|23991.9|23976.9|23994.4|23979.4|23994.4|23979.4|23991.9|23976.9|4
1604526300000|2020-11-04 21:45:00|23996.9|23981.9|24054.4|24039.4|24054.4|24039.4|23996.9|23981.9|188
1604526600000|2020-11-04 21:50:00|24049.4|24034.4|24061.9|24046.9|24071.9|24056.9|24041.9|24026.9|188
1604526900000|2020-11-04 21:55:00|24059.4|24044.4|24079.5|24049.5|24084.5|24056.9|24044.4|24029.4|193
1604527200000|2020-11-04 22:00:00|24081.3|24051.3|24092.6|24062.6|24094.9|24064.9|24079.1|24049.1|0
1604527500000|2020-11-04 22:05:00|24092.2|24062.2|24085.3|24055.3|24092.2|24062.2|24083.4|24053.4|0
1604527800000|2020-11-04 22:10:00|24087.3|24057.3|24092.2|24062.2|24099.6|24069.6|24087.1|24057.1|0
1604528100000|2020-11-04 22:15:00|24092.4|24062.4|24096.4|24066.4|24098.7|24068.7|24091.3|24061.3|0
1604528400000|2020-11-04 22:20:00|24097.1|24067.1|24094|24064|24097.1|24067.1|24091.6|24061.6|0
1604528700000|2020-11-04 22:25:00|24092.8|24062.8|24090.2|24060.2|24095.2|24065.2|24088.3|24058.3|0
1604529000000|2020-11-04 22:30:00|24090.1|24060.1|24088.7|24058.7|24090.5|24060.5|24088|24058|0
1604529300000|2020-11-04 22:35:00|24088.9|24058.9|24090.5|24060.5|24090.5|24060.5|24088.7|24058.7|0
1604529600000|2020-11-04 22:40:00|24090.7|24060.7|24090.8|24060.8|24091.7|24061.7|24090.7|24060.7|0
1604529900000|2020-11-04 22:45:00|24092.4|24062.4|24090.3|24060.3|24092.4|24062.4|24089.6|24059.6|0
1604530200000|2020-11-04 22:50:00|24089.8|24059.8|24090.7|24060.7|24091.6|24061.6|24088.6|24058.6|0
1604530500000|2020-11-04 22:55:00|24091|24061|24091.9|24061.9|24094.2|24064.2|24089.4|24059.4|0
1604530800000|2020-11-04 23:00:00|24098.9|24068.9|23994.4|23979.4|24098.9|24068.9|23986.9|23971.9|78
1604531100000|2020-11-04 23:05:00|23991.9|23976.9|23979.4|23964.4|23994.4|23979.4|23971.9|23956.9|29
1604531400000|2020-11-04 23:10:00|23981.9|23966.9|23984.4|23969.4|23989.4|23974.4|23979.4|23964.4|23
1604531700000|2020-11-04 23:15:00|23986.9|23971.9|23981.9|23966.9|23996.9|23981.9|23971.9|23956.9|72
1604532000000|2020-11-04 23:20:00|23986.9|23971.9|23994.4|23979.4|24001.9|23986.9|23981.9|23966.9|89
1604532300000|2020-11-04 23:25:00|23991.9|23976.9|23981.9|23966.9|23991.9|23976.9|23981.9|23966.9|45
1604532600000|2020-11-04 23:30:00|23979.4|23964.4|23937.9|23930.9|23981.9|23966.9|23925.4|23918.4|306
1604532900000|2020-11-04 23:35:00|23935.4|23928.4|23912.9|23905.9|23937.9|23930.9|23907.9|23900.9|274
1604533200000|2020-11-04 23:40:00|23907.9|23900.9|23897.9|23890.9|23917.9|23910.9|23892.9|23885.9|416
1604533500000|2020-11-04 23:45:00|23895.4|23888.4|23917.9|23910.9|23922.9|23915.9|23887.9|23880.9|408
1604533800000|2020-11-04 23:50:00|23920.4|23913.4|23937.9|23930.9|23957.9|23950.9|23912.9|23905.9|504
1604534100000|2020-11-04 23:55:00|23942.9|23935.9|23912.9|23905.9|23942.9|23935.9|23907.9|23900.9|528
1604534400000|2020-11-05 00:00:00|23910.4|23903.4|23900.4|23893.4|23937.9|23930.9|23862.9|23855.9|3949
1604534700000|2020-11-05 00:05:00|23897.9|23890.9|23922.9|23915.9|23927.9|23920.9|23872.9|23865.9|2068
1604535000000|2020-11-05 00:10:00|23925.4|23918.4|23917.9|23910.9|23927.9|23920.9|23887.9|23880.9|789
1604535300000|2020-11-05 00:15:00|23922.9|23915.9|23920.4|23913.4|23932.9|23925.9|23912.9|23905.9|1449
1604535600000|2020-11-05 00:20:00|23917.9|23910.9|23937.9|23930.9|23942.9|23935.9|23902.9|23895.9|857
1604535900000|2020-11-05 00:25:00|23935.4|23928.4|23937.9|23930.9|23947.9|23940.9|23922.9|23915.9|799
1604536200000|2020-11-05 00:30:00|23940.4|23933.4|23940.4|23933.4|23957.9|23950.9|23932.9|23925.9|584
1604536500000|2020-11-05 00:35:00|23942.9|23935.9|23962.9|23955.9|23972.9|23965.9|23937.9|23930.9|618
1604536800000|2020-11-05 00:40:00|23967.9|23960.9|23977.9|23970.9|23977.9|23970.9|23952.9|23945.9|628
1604537100000|2020-11-05 00:45:00|23972.9|23965.9|23992.9|23985.9|23992.9|23985.9|23967.9|23960.9|581
1604537400000|2020-11-05 00:50:00|23990.4|23983.4|23947.9|23940.9|23992.9|23985.9|23947.9|23940.9|869
1604537700000|2020-11-05 00:55:00|23950.4|23943.4|23952.9|23945.9|23957.9|23950.9|23937.9|23930.9|389
1604538000000|2020-11-05 01:00:00|23950.4|23943.4|23982.9|23975.9|23982.9|23975.9|23947.9|23940.9|745
1604538300000|2020-11-05 01:05:00|23985.4|23978.4|23947.9|23940.9|23992.9|23985.9|23947.9|23940.9|446
1604538600000|2020-11-05 01:10:00|23950.4|23943.4|23965.4|23958.4|23967.9|23960.9|23937.9|23930.9|352
1604538900000|2020-11-05 01:15:00|23962.9|23955.9|23982.9|23975.9|23982.9|23975.9|23957.9|23950.9|594
1604539200000|2020-11-05 01:20:00|23977.9|23970.9|23962.9|23955.9|24017.9|24010.9|23957.9|23950.9|1402
1604539500000|2020-11-05 01:25:00|23960.4|23953.4|23982.9|23975.9|23982.9|23975.9|23957.9|23950.9|456
1604539800000|2020-11-05 01:30:00|23980.4|23973.4|23957.9|23950.9|23985.4|23978.4|23952.9|23945.9|756
1604540100000|2020-11-05 01:35:00|23960.4|23953.4|23972.9|23965.9|23972.9|23965.9|23952.9|23945.9|500
1604540400000|2020-11-05 01:40:00|23975.4|23968.4|23997.9|23990.9|24002.9|23995.9|23970.4|23963.4|635
1604540700000|2020-11-05 01:45:00|24000.4|23993.4|24002.9|23995.9|24010.4|24003.4|23992.9|23985.9|455
1604541000000|2020-11-05 01:50:00|24000.4|23993.4|23975.4|23968.4|24002.9|23995.9|23967.9|23960.9|544
1604541300000|2020-11-05 01:55:00|23977.9|23970.9|23997.9|23990.9|24002.9|23995.9|23977.9|23970.9|392
1604541600000|2020-11-05 02:00:00|24002.9|23995.9|24032.9|24025.9|24032.9|24025.9|23997.9|23990.9|596
1604541900000|2020-11-05 02:05:00|24035.4|24028.4|24057.9|24050.9|24057.9|24050.9|24007.9|24000.9|1095
1604542200000|2020-11-05 02:10:00|24052.9|24045.9|24002.9|23995.9|24057.9|24050.9|24002.9|23995.9|725
1604542500000|2020-11-05 02:15:00|24005.4|23998.4|23982.9|23975.9|24012.9|24005.9|23977.9|23970.9|655
1604542800000|2020-11-05 02:20:00|23987.9|23980.9|23972.9|23965.9|23992.9|23985.9|23967.9|23960.9|529
1604543100000|2020-11-05 02:25:00|23975.4|23968.4|23977.9|23970.9|23987.9|23980.9|23967.9|23960.9|403
1604543400000|2020-11-05 02:30:00|23975.4|23968.4|23987.9|23980.9|23992.9|23985.9|23957.9|23950.9|572
1604543700000|2020-11-05 02:35:00|23992.9|23985.9|23997.9|23990.9|24002.9|23995.9|23982.9|23975.9|430
1604544000000|2020-11-05 02:40:00|23992.9|23985.9|23987.9|23980.9|24000.4|23993.4|23982.9|23975.9|518
1604544300000|2020-11-05 02:45:00|23990.4|23983.4|23982.9|23975.9|23992.9|23985.9|23980.4|23973.4|219
1604544600000|2020-11-05 02:50:00|23987.9|23980.9|23972.9|23965.9|23987.9|23980.9|23967.9|23960.9|189
1604544900000|2020-11-05 02:55:00|23975.4|23968.4|23972.9|23965.9|23977.9|23970.9|23957.9|23950.9|273
1604545200000|2020-11-05 03:00:00|23967.9|23960.9|23982.9|23975.9|23982.9|23975.9|23967.9|23960.9|291
1604545500000|2020-11-05 03:05:00|23980.4|23973.4|23997.9|23990.9|24002.9|23995.9|23977.9|23970.9|223
1604545800000|2020-11-05 03:10:00|24000.4|23993.4|24002.9|23995.9|24002.9|23995.9|23992.9|23985.9|162
1604546100000|2020-11-05 03:15:00|24007.9|24000.9|24027.9|24020.9|24027.9|24020.9|24002.9|23995.9|474
1604546400000|2020-11-05 03:20:00|24025.4|24018.4|24027.9|24020.9|24037.9|24030.9|24017.9|24010.9|439
1604546700000|2020-11-05 03:25:00|24025.4|24018.4|24032.9|24025.9|24032.9|24025.9|24017.9|24010.9|479
1604547000000|2020-11-05 03:30:00|24030.4|24023.4|24047.9|24040.9|24052.9|24045.9|24027.9|24020.9|1029
1604547300000|2020-11-05 03:35:00|24045.4|24038.4|24037.9|24030.9|24047.9|24040.9|24022.9|24015.9|509
1604547600000|2020-11-05 03:40:00|24040.4|24033.4|24042.9|24035.9|24052.9|24045.9|24032.9|24025.9|467
1604547900000|2020-11-05 03:45:00|24040.4|24033.4|24052.9|24045.9|24057.9|24050.9|24027.9|24020.9|719
1604548200000|2020-11-05 03:50:00|24055.4|24048.4|24042.9|24035.9|24072.9|24065.9|24042.9|24035.9|691
1604548500000|2020-11-05 03:55:00|24037.9|24030.9|24042.9|24035.9|24047.9|24040.9|24027.9|24020.9|422
1604548800000|2020-11-05 04:00:00|24037.9|24030.9|24042.9|24035.9|24042.9|24035.9|24035.4|24028.4|226
1604549100000|2020-11-05 04:05:00|24040.4|24033.4|24042.9|24035.9|24047.9|24040.9|24027.9|24020.9|359
1604549400000|2020-11-05 04:10:00|24045.4|24038.4|24057.9|24050.9|24067.9|24060.9|24042.9|24035.9|586
1604549700000|2020-11-05 04:15:00|24060.4|24053.4|24037.9|24030.9|24062.9|24055.9|24037.9|24030.9|249
1604550000000|2020-11-05 04:20:00|24030.4|24023.4|24012.9|24005.9|24032.9|24025.9|24005.4|23998.4|512
1604550300000|2020-11-05 04:25:00|24010.4|24003.4|23982.9|23975.9|24012.9|24005.9|23982.9|23975.9|563
1604550600000|2020-11-05 04:30:00|23985.4|23978.4|24002.9|23995.9|24012.9|24005.9|23982.9|23975.9|446
1604550900000|2020-11-05 04:35:00|24005.4|23998.4|24022.9|24015.9|24022.9|24015.9|24005.4|23998.4|504
1604551200000|2020-11-05 04:40:00|24027.9|24020.9|24037.9|24030.9|24042.9|24035.9|24027.9|24020.9|619
1604551500000|2020-11-05 04:45:00|24035.4|24028.4|24037.9|24030.9|24042.9|24035.9|24032.9|24025.9|193
1604551800000|2020-11-05 04:50:00|24035.4|24028.4|24042.9|24035.9|24047.9|24040.9|24032.9|24025.9|223
1604552100000|2020-11-05 04:55:00|24047.9|24040.9|24037.9|24030.9|24052.9|24045.9|24037.9|24030.9|259
1604552400000|2020-11-05 05:00:00|24042.9|24035.9|24037.9|24030.9|24057.9|24050.9|24022.9|24015.9|726
1604552700000|2020-11-05 05:05:00|24040.4|24033.4|24047.9|24040.9|24052.9|24045.9|24032.9|24025.9|339
1604553000000|2020-11-05 05:10:00|24045.4|24038.4|24062.9|24055.9|24062.9|24055.9|24042.9|24035.9|628
1604553300000|2020-11-05 05:15:00|24057.9|24050.9|24072.9|24065.9|24082.9|24075.9|24057.9|24050.9|1356
1604553600000|2020-11-05 05:20:00|24077.9|24070.9|24072.9|24065.9|24077.9|24070.9|24062.9|24055.9|624
1604553900000|2020-11-05 05:25:00|24070.4|24063.4|24080.4|24073.4|24082.9|24075.9|24067.9|24060.9|621
1604554200000|2020-11-05 05:30:00|24077.9|24070.9|24097.9|24090.9|24102.9|24095.9|24077.9|24070.9|903
1604554500000|2020-11-05 05:35:00|24100.4|24093.4|24135.4|24128.4|24137.9|24130.9|24097.9|24090.9|1490
1604554800000|2020-11-05 05:40:00|24137.9|24130.9|24167.9|24160.9|24172.9|24165.9|24122.9|24115.9|2270
1604555100000|2020-11-05 05:45:00|24172.9|24165.9|24167.9|24160.9|24172.9|24165.9|24147.9|24140.9|1163
1604555400000|2020-11-05 05:50:00|24157.9|24150.9|24167.9|24160.9|24167.9|24160.9|24142.9|24135.9|1195
1604555700000|2020-11-05 05:55:00|24165.4|24158.4|24152.9|24145.9|24187.9|24180.9|24152.9|24145.9|3325
1604556000000|2020-11-05 06:00:00|24147.9|24140.9|24132.9|24125.9|24167.9|24160.9|24122.9|24115.9|4564
1604556300000|2020-11-05 06:05:00|24135.4|24128.4|24137.9|24130.9|24170.4|24163.4|24127.9|24120.9|2182
1604556600000|2020-11-05 06:10:00|24135.4|24128.4|24122.9|24115.9|24162.9|24155.9|24117.9|24110.9|1100
1604556900000|2020-11-05 06:15:00|24127.9|24120.9|24127.9|24120.9|24137.9|24130.9|24117.9|24110.9|626
1604557200000|2020-11-05 06:20:00|24130.4|24123.4|24122.9|24115.9|24137.9|24130.9|24122.9|24115.9|337
1604557500000|2020-11-05 06:25:00|24120.4|24113.4|24122.9|24115.9|24122.9|24115.9|24112.9|24105.9|124
1604557800000|2020-11-05 06:30:00|24117.9|24110.9|24117.9|24110.9|24117.9|24110.9|24102.9|24095.9|212
1604558100000|2020-11-05 06:35:00|24120.4|24113.4|24130.4|24123.4|24132.9|24125.9|24112.9|24105.9|27
1604558400000|2020-11-05 06:40:00|24127.9|24120.9|24140.4|24133.4|24142.9|24135.9|24117.9|24110.9|30
1604558700000|2020-11-05 06:45:00|24137.9|24130.9|24132.9|24125.9|24145.4|24138.4|24127.9|24120.9|35
1604559000000|2020-11-05 06:50:00|24127.9|24120.9|24112.9|24105.9|24130.4|24123.4|24107.9|24100.9|74
1604559300000|2020-11-05 06:55:00|24117.9|24110.9|24125.4|24118.4|24132.9|24125.9|24107.9|24100.9|66
1604559600000|2020-11-05 07:00:00|24130.4|24123.4|24152.9|24145.9|24165.4|24158.4|24112.9|24105.9|172
1604559900000|2020-11-05 07:05:00|24147.9|24140.9|24130.4|24123.4|24157.9|24150.9|24127.9|24120.9|98
1604560200000|2020-11-05 07:10:00|24127.9|24120.9|24157.9|24150.9|24162.9|24155.9|24127.9|24120.9|103
1604560500000|2020-11-05 07:15:00|24162.9|24155.9|24142.9|24135.9|24167.9|24160.9|24137.9|24130.9|95
1604560800000|2020-11-05 07:20:00|24140.4|24133.4|24152.9|24145.9|24157.9|24150.9|24137.9|24130.9|88
1604561100000|2020-11-05 07:25:00|24157.9|24150.9|24182.9|24175.9|24182.9|24175.9|24150.4|24143.4|367
1604561400000|2020-11-05 07:30:00|24177.9|24170.9|24172.9|24165.9|24197.9|24190.9|24162.9|24155.9|223
1604561700000|2020-11-05 07:35:00|24170.4|24163.4|24177.9|24170.9|24190.4|24183.4|24167.9|24160.9|198
1604562000000|2020-11-05 07:40:00|24180.4|24173.4|24192.9|24185.9|24197.9|24190.9|24177.9|24170.9|176
1604562300000|2020-11-05 07:45:00|24190.4|24183.4|24212.9|24205.9|24227.9|24220.9|24187.9|24180.9|570
1604562600000|2020-11-05 07:50:00|24207.9|24200.9|24182.9|24175.9|24207.9|24200.9|24172.9|24165.9|226
1604562900000|2020-11-05 07:55:00|24177.9|24170.9|24182.9|24175.9|24187.9|24180.9|24172.9|24165.9|200
1604563200000|2020-11-05 08:00:00|24177.9|24170.9|24180.4|24173.4|24190.4|24183.4|24160.4|24153.4|483
1604563500000|2020-11-05 08:05:00|24177.9|24170.9|24232.9|24225.9|24237.9|24230.9|24172.9|24165.9|566
1604563800000|2020-11-05 08:10:00|24227.9|24220.9|24227.9|24220.9|24235.4|24228.4|24222.9|24215.9|327
1604564100000|2020-11-05 08:15:00|24225.4|24218.4|24227.9|24220.9|24232.9|24225.9|24217.9|24210.9|274
1604564400000|2020-11-05 08:20:00|24225.4|24218.4|24232.9|24225.9|24242.9|24235.9|24222.9|24215.9|462
1604564700000|2020-11-05 08:25:00|24230.4|24223.4|24202.9|24195.9|24242.9|24235.9|24202.9|24195.9|282
1604565000000|2020-11-05 08:30:00|24205.4|24198.4|24200.4|24193.4|24207.9|24200.9|24182.9|24175.9|179
1604565300000|2020-11-05 08:35:00|24202.9|24195.9|24207.9|24200.9|24207.9|24200.9|24192.9|24185.9|151
1604565600000|2020-11-05 08:40:00|24205.4|24198.4|24177.9|24170.9|24207.9|24200.9|24177.9|24170.9|144
1604565900000|2020-11-05 08:45:00|24180.4|24173.4|24202.9|24195.9|24202.9|24195.9|24177.9|24170.9|120
1604566200000|2020-11-05 08:50:00|24200.4|24193.4|24200.4|24193.4|24202.9|24195.9|24192.9|24185.9|146
1604566500000|2020-11-05 08:55:00|24197.9|24190.9|24172.9|24165.9|24200.4|24193.4|24167.9|24160.9|182
1604566800000|2020-11-05 09:00:00|24177.9|24170.9|24157.9|24150.9|24182.9|24175.9|24152.9|24145.9|224
1604567100000|2020-11-05 09:05:00|24155.4|24148.4|24147.9|24140.9|24157.9|24150.9|24147.9|24140.9|164
1604567400000|2020-11-05 09:10:00|24145.4|24138.4|24157.9|24150.9|24157.9|24150.9|24137.9|24130.9|280
1604567700000|2020-11-05 09:15:00|24162.9|24155.9|24162.9|24155.9|24177.9|24170.9|24157.9|24150.9|89
1604568000000|2020-11-05 09:20:00|24160.4|24153.4|24177.9|24170.9|24177.9|24170.9|24152.9|24145.9|101
1604568300000|2020-11-05 09:25:00|24175.4|24168.4|24175.4|24168.4|24177.9|24170.9|24167.9|24160.9|78
1604568600000|2020-11-05 09:30:00|24177.9|24170.9|24182.9|24175.9|24182.9|24175.9|24167.9|24160.9|167
1604568900000|2020-11-05 09:35:00|24180.4|24173.4|24207.9|24200.9|24207.9|24200.9|24180.4|24173.4|105
1604569200000|2020-11-05 09:40:00|24212.9|24205.9|24210.4|24203.4|24222.9|24215.9|24207.9|24200.9|278
1604569500000|2020-11-05 09:45:00|24212.9|24205.9|24212.9|24205.9|24217.9|24210.9|24207.9|24200.9|100
1604569800000|2020-11-05 09:50:00|24215.4|24208.4|24217.9|24210.9|24222.9|24215.9|24202.9|24195.9|186
1604570100000|2020-11-05 09:55:00|24220.4|24213.4|24222.9|24215.9|24227.9|24220.9|24212.9|24205.9|255
1604570400000|2020-11-05 10:00:00|24225.4|24218.4|24232.9|24225.9|24232.9|24225.9|24207.9|24200.9|380
1604570700000|2020-11-05 10:05:00|24227.9|24220.9|24237.9|24230.9|24242.9|24235.9|24225.4|24218.4|312
1604571000000|2020-11-05 10:10:00|24235.4|24228.4|24232.9|24225.9|24242.9|24235.9|24227.9|24220.9|267
1604571300000|2020-11-05 10:15:00|24227.9|24220.9|24235.4|24228.4|24242.9|24235.9|24227.9|24220.9|84
1604571600000|2020-11-05 10:20:00|24237.9|24230.9|24267.9|24260.9|24272.9|24265.9|24237.9|24230.9|243
1604571900000|2020-11-05 10:25:00|24262.9|24255.9|24252.9|24245.9|24262.9|24255.9|24247.9|24240.9|218
1604572200000|2020-11-05 10:30:00|24255.4|24248.4|24267.9|24260.9|24267.9|24260.9|24242.9|24235.9|96
1604572500000|2020-11-05 10:35:00|24270.4|24263.4|24272.9|24265.9|24287.9|24280.9|24267.9|24260.9|185
1604572800000|2020-11-05 10:40:00|24270.4|24263.4|24275.4|24268.4|24287.9|24280.9|24267.9|24260.9|162
1604573100000|2020-11-05 10:45:00|24272.9|24265.9|24282.9|24275.9|24290.4|24283.4|24270.4|24263.4|64
1604573400000|2020-11-05 10:50:00|24277.9|24270.9|24270.4|24263.4|24282.9|24275.9|24262.9|24255.9|259
1604573700000|2020-11-05 10:55:00|24267.9|24260.9|24312.9|24305.9|24317.9|24310.9|24267.9|24260.9|287
1604574000000|2020-11-05 11:00:00|24310.4|24303.4|24302.9|24295.9|24317.9|24310.9|24292.9|24285.9|168
1604574300000|2020-11-05 11:05:00|24307.9|24300.9|24302.9|24295.9|24317.9|24310.9|24297.9|24290.9|189
1604574600000|2020-11-05 11:10:00|24305.4|24298.4|24337.9|24330.9|24347.9|24340.9|24302.9|24295.9|281
1604574900000|2020-11-05 11:15:00|24332.9|24325.9|24352.9|24345.9|24357.9|24350.9|24332.9|24325.9|309
1604575200000|2020-11-05 11:20:00|24350.4|24343.4|24372.9|24365.9|24375.4|24368.4|24337.9|24330.9|124
1604575500000|2020-11-05 11:25:00|24377.9|24370.9|24377.9|24370.9|24380.4|24373.4|24357.9|24350.9|295
1604575800000|2020-11-05 11:30:00|24382.9|24375.9|24337.9|24330.9|24382.9|24375.9|24337.9|24330.9|176
1604576100000|2020-11-05 11:35:00|24340.4|24333.4|24347.9|24340.9|24352.9|24345.9|24337.9|24330.9|162
1604576400000|2020-11-05 11:40:00|24352.9|24345.9|24357.9|24350.9|24362.9|24355.9|24342.9|24335.9|113
1604576700000|2020-11-05 11:45:00|24362.9|24355.9|24352.9|24345.9|24367.9|24360.9|24352.9|24345.9|220
1604577000000|2020-11-05 11:50:00|24357.9|24350.9|24342.9|24335.9|24357.9|24350.9|24342.9|24335.9|139
1604577300000|2020-11-05 11:55:00|24347.9|24340.9|24352.9|24345.9|24367.9|24360.9|24347.9|24340.9|151
1604577600000|2020-11-05 12:00:00|24357.9|24350.9|24332.9|24325.9|24357.9|24350.9|24325.4|24318.4|140
1604577900000|2020-11-05 12:05:00|24335.4|24328.4|24335.4|24328.4|24342.9|24335.9|24327.9|24320.9|100
1604578200000|2020-11-05 12:10:00|24337.9|24330.9|24322.9|24315.9|24337.9|24330.9|24312.9|24305.9|81
1604578500000|2020-11-05 12:15:00|24327.9|24320.9|24340.4|24333.4|24342.9|24335.9|24322.9|24315.9|152
1604578800000|2020-11-05 12:20:00|24342.9|24335.9|24335.4|24328.4|24342.9|24335.9|24327.9|24320.9|51
1604579100000|2020-11-05 12:25:00|24332.9|24325.9|24337.9|24330.9|24337.9|24330.9|24322.9|24315.9|66
1604579400000|2020-11-05 12:30:00|24340.4|24333.4|24347.9|24340.9|24347.9|24340.9|24337.9|24330.9|117
1604579700000|2020-11-05 12:35:00|24345.4|24338.4|24357.9|24350.9|24362.9|24355.9|24342.9|24335.9|83
1604580000000|2020-11-05 12:40:00|24360.4|24353.4|24347.9|24340.9|24362.9|24355.9|24347.9|24340.9|240
1604580300000|2020-11-05 12:45:00|24352.9|24345.9|24332.9|24325.9|24352.9|24345.9|24327.9|24320.9|90
1604580600000|2020-11-05 12:50:00|24330.4|24323.4|24317.9|24310.9|24332.9|24325.9|24292.9|24285.9|601
1604580900000|2020-11-05 12:55:00|24315.4|24308.4|24317.9|24310.9|24327.9|24320.9|24312.9|24305.9|112
1604581200000|2020-11-05 13:00:00|24312.9|24305.9|24287.9|24280.9|24312.9|24305.9|24287.9|24280.9|133
1604581500000|2020-11-05 13:05:00|24285.4|24278.4|24275.4|24268.4|24287.9|24280.9|24267.9|24260.9|235
1604581800000|2020-11-05 13:10:00|24277.9|24270.9|24292.9|24285.9|24292.9|24285.9|24272.9|24265.9|160
1604582100000|2020-11-05 13:15:00|24290.4|24283.4|24277.9|24270.9|24292.9|24285.9|24272.9|24265.9|118
1604582400000|2020-11-05 13:20:00|24280.4|24273.4|24277.9|24270.9|24282.9|24275.9|24267.9|24260.9|102
1604582700000|2020-11-05 13:25:00|24272.9|24265.9|24272.9|24265.9|24282.9|24275.9|24272.9|24265.9|71
1604583000000|2020-11-05 13:30:00|24277.9|24270.9|24292.9|24285.9|24292.9|24285.9|24272.9|24265.9|291
1604583300000|2020-11-05 13:35:00|24295.4|24288.4|24277.9|24270.9|24307.9|24300.9|24277.9|24270.9|148
1604583600000|2020-11-05 13:40:00|24282.9|24275.9|24272.9|24265.9|24282.9|24275.9|24262.9|24255.9|334
1604583900000|2020-11-05 13:45:00|24277.9|24270.9|24282.9|24275.9|24292.9|24285.9|24277.9|24270.9|26
1604584200000|2020-11-05 13:50:00|24285.4|24278.4|24285.4|24278.4|24287.9|24280.9|24277.9|24270.9|72
1604584500000|2020-11-05 13:55:00|24282.9|24275.9|24272.9|24265.9|24287.9|24280.9|24272.9|24265.9|57
1604584800000|2020-11-05 14:00:00|24275.4|24268.4|24262.9|24255.9|24282.9|24275.9|24262.9|24255.9|43
1604585100000|2020-11-05 14:05:00|24257.9|24250.9|24252.9|24245.9|24262.9|24255.9|24242.9|24235.9|308
1604585400000|2020-11-05 14:10:00|24250.4|24243.4|24247.9|24240.9|24252.9|24245.9|24242.9|24235.9|128
1604585700000|2020-11-05 14:15:00|24250.4|24243.4|24260.4|24253.4|24267.9|24260.9|24247.9|24240.9|137
1604586000000|2020-11-05 14:20:00|24257.9|24250.9|24277.9|24270.9|24280.4|24273.4|24257.9|24250.9|73
1604586300000|2020-11-05 14:25:00|24275.4|24268.4|24292.9|24285.9|24292.9|24285.9|24272.9|24265.9|106
1604586600000|2020-11-05 14:30:00|24290.4|24283.4|24282.9|24275.9|24292.9|24285.9|24262.9|24255.9|530
1604586900000|2020-11-05 14:35:00|24280.4|24273.4|24287.9|24280.9|24287.9|24280.9|24272.9|24265.9|263
1604587200000|2020-11-05 14:40:00|24292.9|24285.9|24262.9|24255.9|24297.9|24290.9|24262.9|24255.9|286
1604587500000|2020-11-05 14:45:00|24267.9|24260.9|24270.4|24263.4|24287.9|24280.9|24262.9|24255.9|232
1604587800000|2020-11-05 14:50:00|24267.9|24260.9|24302.9|24295.9|24302.9|24295.9|24267.9|24260.9|173
1604588100000|2020-11-05 14:55:00|24297.9|24290.9|24277.9|24270.9|24312.9|24305.9|24277.9|24270.9|241
1604588400000|2020-11-05 15:00:00|24282.9|24275.9|24272.9|24265.9|24287.9|24280.9|24262.9|24255.9|430
1604588700000|2020-11-05 15:05:00|24270.4|24263.4|24282.9|24275.9|24292.9|24285.9|24267.9|24260.9|307
1604589000000|2020-11-05 15:10:00|24287.9|24280.9|24292.9|24285.9|24292.9|24285.9|24277.9|24270.9|256
1604589300000|2020-11-05 15:15:00|24297.9|24290.9|24322.9|24315.9|24327.9|24320.9|24297.9|24290.9|208
1604589600000|2020-11-05 15:20:00|24317.9|24310.9|24312.9|24305.9|24325.4|24318.4|24312.9|24305.9|139
1604589900000|2020-11-05 15:25:00|24310.4|24303.4|24252.9|24245.9|24310.4|24303.4|24252.9|24245.9|366
1604590200000|2020-11-05 15:30:00|24250.4|24243.4|24262.9|24255.9|24267.9|24260.9|24247.9|24240.9|185
1604590500000|2020-11-05 15:35:00|24260.4|24253.4|24252.9|24245.9|24282.9|24275.9|24247.9|24240.9|311
1604590800000|2020-11-05 15:40:00|24247.9|24240.9|24277.9|24270.9|24287.9|24280.9|24247.9|24240.9|183
1604591100000|2020-11-05 15:45:00|24282.9|24275.9|24287.9|24280.9|24292.9|24285.9|24272.9|24265.9|239
1604591400000|2020-11-05 15:50:00|24285.4|24278.4|24292.9|24285.9|24302.9|24295.9|24282.9|24275.9|207
1604591700000|2020-11-05 15:55:00|24297.9|24290.9|24302.9|24295.9|24307.9|24300.9|24287.9|24280.9|200
1604592000000|2020-11-05 16:00:00|24305.4|24298.4|24287.9|24280.9|24305.4|24298.4|24287.9|24280.9|111
1604592300000|2020-11-05 16:05:00|24282.9|24275.9|24267.9|24260.9|24287.9|24280.9|24267.9|24260.9|222
1604592600000|2020-11-05 16:10:00|24262.9|24255.9|24257.9|24250.9|24265.4|24258.4|24235.4|24228.4|412
1604592900000|2020-11-05 16:15:00|24262.9|24255.9|24272.9|24265.9|24277.9|24270.9|24262.9|24255.9|144
1604593200000|2020-11-05 16:20:00|24267.9|24260.9|24277.9|24270.9|24282.9|24275.9|24262.9|24255.9|274
1604593500000|2020-11-05 16:25:00|24280.4|24273.4|24277.9|24270.9|24282.9|24275.9|24272.9|24265.9|133
1604593800000|2020-11-05 16:30:00|24280.4|24273.4|24267.9|24260.9|24280.4|24273.4|24257.9|24250.9|273
1604594100000|2020-11-05 16:35:00|24262.9|24255.9|24232.9|24225.9|24267.9|24260.9|24232.9|24225.9|191
1604594400000|2020-11-05 16:40:00|24227.9|24220.9|24237.9|24230.9|24242.9|24235.9|24227.9|24220.9|244
1604594700000|2020-11-05 16:45:00|24235.4|24228.4|24257.9|24250.9|24257.9|24250.9|24235.4|24228.4|121
1604595000000|2020-11-05 16:50:00|24252.9|24245.9|24247.9|24240.9|24257.9|24250.9|24242.9|24235.9|189
1604595300000|2020-11-05 16:55:00|24252.9|24245.9|24247.9|24240.9|24252.9|24245.9|24242.9|24235.9|91
1604595600000|2020-11-05 17:00:00|24242.9|24235.9|24257.9|24250.9|24262.9|24255.9|24242.9|24235.9|162
1604595900000|2020-11-05 17:05:00|24255.4|24248.4|24252.9|24245.9|24257.9|24250.9|24232.9|24225.9|223
1604596200000|2020-11-05 17:10:00|24250.4|24243.4|24242.9|24235.9|24257.9|24250.9|24242.9|24235.9|86
1604596500000|2020-11-05 17:15:00|24247.9|24240.9|24217.9|24210.9|24247.9|24240.9|24217.9|24210.9|139
1604596800000|2020-11-05 17:20:00|24220.4|24213.4|24212.9|24205.9|24222.9|24215.9|24197.9|24190.9|396
1604597100000|2020-11-05 17:25:00|24207.9|24200.9|24207.9|24200.9|24222.9|24215.9|24207.9|24200.9|251
1604597400000|2020-11-05 17:30:00|24210.4|24203.4|24217.9|24210.9|24222.9|24215.9|24207.9|24200.9|155
1604597700000|2020-11-05 17:35:00|24212.9|24205.9|24232.9|24225.9|24232.9|24225.9|24212.9|24205.9|75
1604598000000|2020-11-05 17:40:00|24227.9|24220.9|24242.9|24235.9|24245.4|24238.4|24222.9|24215.9|87
1604598300000|2020-11-05 17:45:00|24247.9|24240.9|24247.9|24240.9|24247.9|24240.9|24237.9|24230.9|117
1604598600000|2020-11-05 17:50:00|24242.9|24235.9|24247.9|24240.9|24252.9|24245.9|24242.9|24235.9|59
1604598900000|2020-11-05 17:55:00|24242.9|24235.9|24242.9|24235.9|24247.9|24240.9|24237.9|24230.9|120
1604599200000|2020-11-05 18:00:00|24247.9|24240.9|24252.9|24245.9|24262.9|24255.9|24245.4|24238.4|348
1604599500000|2020-11-05 18:05:00|24255.4|24248.4|24247.9|24240.9|24257.9|24250.9|24247.9|24240.9|47
1604599800000|2020-11-05 18:10:00|24250.4|24243.4|24242.9|24235.9|24255.4|24248.4|24242.9|24235.9|100
1604600100000|2020-11-05 18:15:00|24245.4|24238.4|24237.9|24230.9|24247.9|24240.9|24237.9|24230.9|28
1604600400000|2020-11-05 18:20:00|24235.4|24228.4|24232.9|24225.9|24242.9|24235.9|24227.9|24220.9|71
1604600700000|2020-11-05 18:25:00|24227.9|24220.9|24232.9|24225.9|24232.9|24225.9|24227.9|24220.9|58
1604601000000|2020-11-05 18:30:00|24237.9|24230.9|24237.9|24230.9|24242.9|24235.9|24227.9|24220.9|155
1604601300000|2020-11-05 18:35:00|24242.9|24235.9|24237.9|24230.9|24242.9|24235.9|24237.9|24230.9|67
1604601600000|2020-11-05 18:40:00|24242.9|24235.9|24262.9|24255.9|24262.9|24255.9|24237.9|24230.9|176
1604601900000|2020-11-05 18:45:00|24260.4|24253.4|24262.9|24255.9|24262.9|24255.9|24257.9|24250.9|34
1604602200000|2020-11-05 18:50:00|24257.9|24250.9|24267.9|24260.9|24267.9|24260.9|24257.9|24250.9|106
1604602500000|2020-11-05 18:55:00|24262.9|24255.9|24257.9|24250.9|24267.9|24260.9|24252.9|24245.9|42
1604602800000|2020-11-05 19:00:00|24260.4|24253.4|24270.4|24263.4|24277.9|24270.9|24255.4|24248.4|136
1604603100000|2020-11-05 19:05:00|24272.9|24265.9|24252.9|24245.9|24272.9|24265.9|24247.9|24240.9|61
1604603400000|2020-11-05 19:10:00|24247.9|24240.9|24242.9|24235.9|24257.9|24250.9|24237.9|24230.9|125
1604603700000|2020-11-05 19:15:00|24247.9|24240.9|24257.9|24250.9|24257.9|24250.9|24247.9|24240.9|35
1604604000000|2020-11-05 19:20:00|24255.4|24248.4|24257.9|24250.9|24262.9|24255.9|24245.4|24238.4|35
1604604300000|2020-11-05 19:25:00|24260.4|24253.4|24257.9|24250.9|24262.9|24255.9|24257.9|24250.9|21
1604604600000|2020-11-05 19:30:00|24262.9|24255.9|24257.9|24250.9|24267.9|24260.9|24257.9|24250.9|56
1604604900000|2020-11-05 19:35:00|24260.4|24253.4|24242.9|24235.9|24262.9|24255.9|24242.9|24235.9|91
1604605200000|2020-11-05 19:40:00|24237.9|24230.9|24247.9|24240.9|24252.9|24245.9|24237.9|24230.9|252
1604605500000|2020-11-05 19:45:00|24242.9|24235.9|24227.9|24220.9|24247.9|24240.9|24227.9|24220.9|130
1604605800000|2020-11-05 19:50:00|24232.9|24225.9|24232.9|24225.9|24232.9|24225.9|24217.9|24210.9|46
1604606100000|2020-11-05 19:55:00|24227.9|24220.9|24245.4|24238.4|24247.9|24240.9|24217.9|24210.9|122
1604606400000|2020-11-05 20:00:00|24242.9|24235.9|24232.9|24225.9|24247.9|24240.9|24232.9|24225.9|112
1604606700000|2020-11-05 20:05:00|24230.4|24223.4|24222.9|24215.9|24232.9|24225.9|24217.9|24210.9|157
1604607000000|2020-11-05 20:10:00|24225.4|24218.4|24202.9|24195.9|24227.9|24220.9|24202.9|24195.9|114
1604607300000|2020-11-05 20:15:00|24207.9|24200.9|24200.4|24193.4|24212.9|24205.9|24192.9|24185.9|201
1604607600000|2020-11-05 20:20:00|24202.9|24195.9|24212.9|24205.9|24217.9|24210.9|24197.9|24190.9|103
1604607900000|2020-11-05 20:25:00|24207.9|24200.9|24205.4|24198.4|24207.9|24200.9|24192.9|24185.9|133
1604608200000|2020-11-05 20:30:00|24202.9|24195.9|24182.9|24175.9|24207.9|24200.9|24177.9|24170.9|152
1604608500000|2020-11-05 20:35:00|24187.9|24180.9|24177.9|24170.9|24187.9|24180.9|24172.9|24165.9|72
1604608800000|2020-11-05 20:40:00|24182.9|24175.9|24192.9|24185.9|24202.9|24195.9|24182.9|24175.9|205
1604609100000|2020-11-05 20:45:00|24187.9|24180.9|24192.9|24185.9|24192.9|24185.9|24182.9|24175.9|88
1604609400000|2020-11-05 20:50:00|24190.4|24183.4|24217.9|24210.9|24217.9|24210.9|24190.4|24183.4|167
1604609700000|2020-11-05 20:55:00|24212.9|24205.9|24267.9|24260.9|24277.9|24270.9|24207.9|24200.9|509
1604610000000|2020-11-05 21:00:00|24272.9|24265.9|24252.9|24245.9|24272.9|24265.9|24245.4|24238.4|198
1604610300000|2020-11-05 21:05:00|24257.9|24250.9|24262.9|24255.9|24262.9|24255.9|24252.9|24245.9|31
1604610600000|2020-11-05 21:10:00|24260.4|24253.4|24272.9|24265.9|24272.9|24265.9|24252.9|24245.9|62
1604610900000|2020-11-05 21:15:00|24276.9|24261.9|24276.9|24261.9|24276.9|24261.9|24276.9|24261.9|2
1604611200000|2020-11-05 21:20:00|24269.4|24254.4|24269.4|24254.4|24269.4|24254.4|24269.4|24254.4|9
1604611500000|2020-11-05 21:25:00|24271.9|24256.9|24256.9|24241.9|24271.9|24256.9|24256.9|24241.9|36
1604611800000|2020-11-05 21:30:00|24254.4|24239.4|24259.4|24244.4|24259.4|24244.4|24249.4|24234.4|50
1604612100000|2020-11-05 21:35:00|||||||||6
1604612400000|2020-11-05 21:40:00|24261.9|24246.9|24261.9|24246.9|24261.9|24246.9|24261.9|24246.9|10
1604612700000|2020-11-05 21:45:00|24259.4|24244.4|24251.9|24236.9|24266.9|24251.9|24251.9|24236.9|37
1604613000000|2020-11-05 21:50:00|24249.4|24234.4|24251.9|24236.9|24251.9|24236.9|24246.9|24231.9|28
1604613300000|2020-11-05 21:55:00|24249.4|24234.4|24239.3|24209.3|24268.2|24238.2|24229.4|24208.5|57
1604613600000|2020-11-05 22:00:00|24239.1|24209.1|24236.6|24206.6|24239.3|24209.3|24235.7|24205.7|0
1604613900000|2020-11-05 22:05:00|24236.4|24206.4|24237.8|24207.8|24238.1|24208.1|24235.9|24205.9|0
1604614200000|2020-11-05 22:10:00|24237.4|24207.4|24234.8|24204.8|24240.1|24210.1|24230.6|24200.6|0
1604614500000|2020-11-05 22:15:00|24235|24205|24234.8|24204.8|24235.2|24205.2|24233.1|24203.1|0
1604614800000|2020-11-05 22:20:00|24235|24205|24235.3|24205.3|24235.7|24205.7|24234.5|24204.5|0
1604615100000|2020-11-05 22:25:00|24235.2|24205.2|24236.9|24206.9|24237.1|24207.1|24235.2|24205.2|0
1604615400000|2020-11-05 22:30:00|24237.1|24207.1|24240.7|24210.7|24241|24211|24237.1|24207.1|0
1604615700000|2020-11-05 22:35:00|24240.6|24210.6|24238.5|24208.5|24240.6|24210.6|24236.9|24206.9|0
1604616000000|2020-11-05 22:40:00|24239.3|24209.3|24239.7|24209.7|24239.7|24209.7|24238.8|24208.8|0
1604616300000|2020-11-05 22:45:00|24239.9|24209.9|24239.1|24209.1|24240.9|24210.9|24238.7|24208.7|0
1604616600000|2020-11-05 22:50:00|24239.3|24209.3|24235.5|24205.5|24239.3|24209.3|24233.2|24203.2|0
1604616900000|2020-11-05 22:55:00|24235.6|24205.6|24232.5|24202.5|24235.6|24205.6|24226.5|24196.5|0
1604617200000|2020-11-05 23:00:00|24224.3|24194.3|24214.4|24199.4|24231.9|24216.9|24205.5|24175.5|55
1604617500000|2020-11-05 23:05:00|24216.9|24201.9|24226.9|24211.9|24226.9|24211.9|24216.9|24201.9|14
1604617800000|2020-11-05 23:10:00|24231.9|24216.9|24224.4|24209.4|24234.4|24219.4|24221.9|24206.9|19
1604618100000|2020-11-05 23:15:00|24221.9|24206.9|24236.9|24221.9|24236.9|24221.9|24221.9|24206.9|24
1604618400000|2020-11-05 23:20:00|24234.4|24219.4|24196.9|24181.9|24236.9|24221.9|24196.9|24181.9|89
1604618700000|2020-11-05 23:25:00|24194.4|24179.4|24181.9|24166.9|24194.4|24179.4|24179.4|24164.4|44
1604619000000|2020-11-05 23:30:00|24184.4|24169.4|24152.9|24145.9|24184.4|24173.4|24150.4|24143.4|35009
1604619300000|2020-11-05 23:35:00|24147.9|24140.9|24157.9|24150.9|24157.9|24150.9|24147.9|24140.9|83
1604619600000|2020-11-05 23:40:00|24155.4|24148.4|24142.9|24135.9|24162.9|24155.9|24117.9|24110.9|593
1604619900000|2020-11-05 23:45:00|24140.4|24133.4|24137.9|24130.9|24142.9|24135.9|24097.9|24090.9|903
1604620200000|2020-11-05 23:50:00|24132.9|24125.9|24157.9|24150.9|24177.9|24170.9|24132.9|24125.9|545
1604620500000|2020-11-05 23:55:00|24160.4|24153.4|24165.4|24158.4|24182.9|24175.9|24152.9|24145.9|495
1604620800000|2020-11-06 00:00:00|24157.9|24150.9|24157.9|24150.9|24167.9|24160.9|24087.9|24080.9|2832
1604621100000|2020-11-06 00:05:00|24155.4|24148.4|24192.9|24185.9|24195.4|24188.4|24132.9|24125.9|1216
1604621400000|2020-11-06 00:10:00|24190.4|24183.4|24192.9|24185.9|24212.9|24205.9|24172.9|24165.9|687
1604621700000|2020-11-06 00:15:00|24190.4|24183.4|24157.9|24150.9|24192.9|24185.9|24137.9|24130.9|600
1604622000000|2020-11-06 00:20:00|24162.9|24155.9|24182.9|24175.9|24185.4|24178.4|24162.9|24155.9|513
1604622300000|2020-11-06 00:25:00|24180.4|24173.4|24162.9|24155.9|24182.9|24175.9|24147.9|24140.9|453
1604622600000|2020-11-06 00:30:00|24165.4|24158.4|24172.9|24165.9|24177.9|24170.9|24125.4|24118.4|696
1604622900000|2020-11-06 00:35:00|24177.9|24170.9|24182.9|24175.9|24205.4|24198.4|24177.9|24170.9|672
1604623200000|2020-11-06 00:40:00|24180.4|24173.4|24222.9|24215.9|24222.9|24215.9|24177.9|24170.9|546
1604623500000|2020-11-06 00:45:00|24217.9|24210.9|24257.9|24250.9|24262.9|24255.9|24207.9|24200.9|1320
1604623800000|2020-11-06 00:50:00|24260.4|24253.4|24277.9|24270.9|24277.9|24270.9|24252.9|24245.9|719
1604624100000|2020-11-06 00:55:00|24282.9|24275.9|24242.9|24235.9|24282.9|24275.9|24232.9|24225.9|619
1604624400000|2020-11-06 01:00:00|24245.4|24238.4|24202.9|24195.9|24247.9|24240.9|24202.9|24195.9|581
1604624700000|2020-11-06 01:05:00|24207.9|24200.9|24217.9|24210.9|24220.4|24213.4|24192.9|24185.9|583
1604625000000|2020-11-06 01:10:00|24212.9|24205.9|24233.1|24226.1|24238.1|24231.1|24207.9|24200.9|406
1604625300000|2020-11-06 01:15:00|24235.6|24228.6|24238.1|24231.1|24253.1|24246.1|24223.1|24216.1|576
1604625600000|2020-11-06 01:20:00|24235.6|24228.6|24253.1|24246.1|24258.1|24251.1|24235.6|24228.6|363
1604625900000|2020-11-06 01:25:00|24258.1|24251.1|24278.1|24271.1|24280.6|24273.6|24248.1|24241.1|953
1604626200000|2020-11-06 01:30:00|24273.1|24266.1|24263.1|24256.1|24278.1|24271.1|24250.6|24243.6|476
1604626500000|2020-11-06 01:35:00|24260.6|24253.6|24278.1|24271.1|24293.1|24286.1|24260.6|24253.6|725
1604626800000|2020-11-06 01:40:00|24273.1|24266.1|24303.1|24296.1|24313.1|24306.1|24273.1|24266.1|640
1604627100000|2020-11-06 01:45:00|24300.6|24293.6|24308.1|24301.1|24313.1|24306.1|24298.1|24291.1|460
1604627400000|2020-11-06 01:50:00|24305.6|24298.6|24338.1|24331.1|24350.6|24343.6|24303.1|24296.1|984
1604627700000|2020-11-06 01:55:00|24340.6|24333.6|24338.1|24331.1|24353.1|24346.1|24333.1|24326.1|562
1604628000000|2020-11-06 02:00:00|24343.1|24336.1|24338.1|24331.1|24360.6|24353.6|24328.1|24321.1|951
1604628300000|2020-11-06 02:05:00|24340.6|24333.6|24358.1|24351.1|24363.1|24356.1|24333.1|24326.1|542
1604628600000|2020-11-06 02:10:00|24360.6|24353.6|24333.1|24326.1|24363.1|24356.1|24320.6|24313.6|596
1604628900000|2020-11-06 02:15:00|24335.6|24328.6|24338.1|24331.1|24360.6|24353.6|24328.1|24321.1|666
1604629200000|2020-11-06 02:20:00|24335.6|24328.6|24348.1|24341.1|24348.1|24341.1|24323.1|24316.1|352
1604629500000|2020-11-06 02:25:00|24353.1|24346.1|24373.1|24366.1|24383.1|24376.1|24353.1|24346.1|900
1604629800000|2020-11-06 02:30:00|24368.1|24361.1|24353.1|24346.1|24370.6|24363.6|24338.1|24331.1|558
1604630100000|2020-11-06 02:35:00|24350.6|24343.6|24338.1|24331.1|24358.1|24351.1|24338.1|24331.1|209
1604630400000|2020-11-06 02:40:00|24340.6|24333.6|24338.1|24331.1|24348.1|24341.1|24335.6|24328.6|151
1604630700000|2020-11-06 02:45:00|24335.6|24328.6|24328.1|24321.1|24338.1|24331.1|24323.1|24316.1|284
1604631000000|2020-11-06 02:50:00|24333.1|24326.1|24363.1|24356.1|24363.1|24356.1|24328.1|24321.1|277
1604631300000|2020-11-06 02:55:00|24368.1|24361.1|24373.1|24366.1|24378.1|24371.1|24368.1|24361.1|215
1604631600000|2020-11-06 03:00:00|24375.6|24368.6|24363.1|24356.1|24378.1|24371.1|24358.1|24351.1|136
1604631900000|2020-11-06 03:05:00|24360.6|24353.6|24358.1|24351.1|24363.1|24356.1|24348.1|24341.1|217
1604632200000|2020-11-06 03:10:00|24360.6|24353.6|24338.1|24331.1|24363.1|24356.1|24338.1|24331.1|180
1604632500000|2020-11-06 03:15:00|24340.6|24333.6|24343.1|24336.1|24348.1|24341.1|24333.1|24326.1|124
1604632800000|2020-11-06 03:20:00|24340.6|24333.6|24328.1|24321.1|24340.6|24333.6|24328.1|24321.1|203
1604633100000|2020-11-06 03:25:00|24323.1|24316.1|24318.1|24311.1|24323.1|24316.1|24298.1|24291.1|793
1604633400000|2020-11-06 03:30:00|24315.6|24308.6|24323.1|24316.1|24328.1|24321.1|24283.1|24276.1|959
1604633700000|2020-11-06 03:35:00|24320.6|24313.6|24338.1|24331.1|24345.6|24338.6|24318.1|24311.1|466
1604634000000|2020-11-06 03:40:00|24340.6|24333.6|24348.1|24341.1|24353.1|24346.1|24333.1|24326.1|359
1604634300000|2020-11-06 03:45:00|24345.6|24338.6|24348.1|24341.1|24363.1|24356.1|24338.1|24331.1|467
1604634600000|2020-11-06 03:50:00|24353.1|24346.1|24335.6|24328.6|24358.1|24351.1|24333.1|24326.1|561
1604634900000|2020-11-06 03:55:00|24333.1|24326.1|24318.1|24311.1|24338.1|24331.1|24303.1|24296.1|837
1604635200000|2020-11-06 04:00:00|24320.6|24313.6|24303.1|24296.1|24345.6|24338.6|24303.1|24296.1|563
1604635500000|2020-11-06 04:05:00|24300.6|24293.6|24308.1|24301.1|24313.1|24306.1|24298.1|24291.1|359
1604635800000|2020-11-06 04:10:00|24313.1|24306.1|24323.1|24316.1|24328.1|24321.1|24308.1|24301.1|373
1604636100000|2020-11-06 04:15:00|24320.6|24313.6|24333.1|24326.1|24333.1|24326.1|24318.1|24311.1|235
1604636400000|2020-11-06 04:20:00|24338.1|24331.1|24348.1|24341.1|24363.1|24356.1|24338.1|24331.1|531
1604636700000|2020-11-06 04:25:00|24353.1|24346.1|24358.1|24351.1|24363.1|24356.1|24348.1|24341.1|236
1604637000000|2020-11-06 04:30:00|24363.1|24356.1|24365.6|24358.6|24378.1|24371.1|24355.6|24348.6|373
1604637300000|2020-11-06 04:35:00|24363.1|24356.1|24353.1|24346.1|24370.6|24363.6|24348.1|24341.1|324
1604637600000|2020-11-06 04:40:00|24350.6|24343.6|24338.1|24331.1|24355.6|24348.6|24335.6|24328.6|756
1604637900000|2020-11-06 04:45:00|24335.6|24328.6|24328.1|24321.1|24343.1|24336.1|24328.1|24321.1|185
1604638200000|2020-11-06 04:50:00|24333.1|24326.1|24348.1|24341.1|24353.1|24346.1|24328.1|24321.1|713
1604638500000|2020-11-06 04:55:00|24343.1|24336.1|24333.1|24326.1|24348.1|24341.1|24328.1|24321.1|276
1604638800000|2020-11-06 05:00:00|24328.1|24321.1|24353.1|24346.1|24358.1|24351.1|24328.1|24321.1|503
1604639100000|2020-11-06 05:05:00|24350.6|24343.6|24368.1|24361.1|24368.1|24361.1|24348.1|24341.1|527
1604639400000|2020-11-06 05:10:00|24373.1|24366.1|24363.1|24356.1|24385.6|24378.6|24363.1|24356.1|815
1604639700000|2020-11-06 05:15:00|24368.1|24361.1|24373.1|24366.1|24393.1|24386.1|24368.1|24361.1|632
1604640000000|2020-11-06 05:20:00|24378.1|24371.1|24353.1|24346.1|24380.6|24373.6|24348.1|24341.1|518
1604640300000|2020-11-06 05:25:00|24350.6|24343.6|24353.1|24346.1|24363.1|24356.1|24350.6|24343.6|804
1604640600000|2020-11-06 05:30:00|24355.6|24348.6|24338.1|24331.1|24358.1|24351.1|24333.1|24326.1|643
1604640900000|2020-11-06 05:35:00|24343.1|24336.1|24348.1|24341.1|24353.1|24346.1|24328.1|24321.1|582
1604641200000|2020-11-06 05:40:00|24345.6|24338.6|24353.1|24346.1|24353.1|24346.1|24333.1|24326.1|483
1604641500000|2020-11-06 05:45:00|24350.6|24343.6|24333.1|24326.1|24353.1|24346.1|24330.6|24323.6|388
1604641800000|2020-11-06 05:50:00|24328.1|24321.1|24348.1|24341.1|24348.1|24341.1|24328.1|24321.1|536
1604642100000|2020-11-06 05:55:00|24343.1|24336.1|24348.1|24341.1|24363.1|24356.1|24343.1|24336.1|1667
1604642400000|2020-11-06 06:00:00|24338.1|24331.1|24288.1|24281.1|24338.1|24331.1|24288.1|24281.1|6348
1604642700000|2020-11-06 06:05:00|24283.1|24276.1|24313.1|24306.1|24328.1|24321.1|24278.1|24271.1|2842
1604643000000|2020-11-06 06:10:00|24318.1|24311.1|24338.1|24331.1|24338.1|24331.1|24263.1|24256.1|1287
1604643300000|2020-11-06 06:15:00|24340.6|24333.6|24338.1|24331.1|24368.1|24361.1|24338.1|24331.1|978
1604643600000|2020-11-06 06:20:00|24335.6|24328.6|24325.6|24318.6|24353.1|24346.1|24323.1|24316.1|480
1604643900000|2020-11-06 06:25:00|24328.1|24321.1|24320.6|24313.6|24333.1|24326.1|24315.6|24308.6|74
1604644200000|2020-11-06 06:30:00|24323.1|24316.1|24348.1|24341.1|24348.1|24341.1|24323.1|24316.1|99
1604644500000|2020-11-06 06:35:00|24343.1|24336.1|24333.1|24326.1|24348.1|24341.1|24333.1|24326.1|132
1604644800000|2020-11-06 06:40:00|24338.1|24331.1|24345.6|24338.6|24348.1|24341.1|24335.6|24328.6|25
1604645100000|2020-11-06 06:45:00|24343.1|24336.1|24328.1|24321.1|24343.1|24336.1|24323.1|24316.1|190
1604645400000|2020-11-06 06:50:00|24323.1|24316.1|24328.1|24321.1|24328.1|24321.1|24323.1|24316.1|17
1604645700000|2020-11-06 06:55:00|24333.1|24326.1|24328.1|24321.1|24338.1|24331.1|24323.1|24316.1|150
1604646000000|2020-11-06 07:00:00|24330.6|24323.6|24338.1|24331.1|24345.6|24338.6|24318.1|24311.1|176
1604646300000|2020-11-06 07:05:00|24340.6|24333.6|24328.1|24321.1|24340.6|24333.6|24318.1|24311.1|51
1604646600000|2020-11-06 07:10:00|24325.6|24318.6|24313.1|24306.1|24340.6|24333.6|24313.1|24306.1|33
1604646900000|2020-11-06 07:15:00|24318.1|24311.1|24333.1|24326.1|24333.1|24326.1|24313.1|24306.1|94
1604647200000|2020-11-06 07:20:00|24330.6|24323.6|24348.1|24341.1|24353.1|24346.1|24330.6|24323.6|120
1604647500000|2020-11-06 07:25:00|24353.1|24346.1|24365.6|24358.6|24368.1|24361.1|24353.1|24346.1|123
1604647800000|2020-11-06 07:30:00|24368.1|24361.1|24348.1|24341.1|24368.1|24361.1|24343.1|24336.1|112
1604648100000|2020-11-06 07:35:00|24350.6|24343.6|24353.1|24346.1|24368.1|24361.1|24343.1|24336.1|70
1604648400000|2020-11-06 07:40:00|24348.1|24341.1|24333.1|24326.1|24353.1|24346.1|24328.1|24321.1|65
1604648700000|2020-11-06 07:45:00|24330.6|24323.6|24323.1|24316.1|24340.6|24333.6|24323.1|24316.1|42
1604649000000|2020-11-06 07:50:00|24328.1|24321.1|24323.1|24316.1|24328.1|24321.1|24318.1|24311.1|38
1604649300000|2020-11-06 07:55:00|24325.6|24318.6|24353.1|24346.1|24353.1|24346.1|24323.1|24316.1|61
1604649600000|2020-11-06 08:00:00|24350.6|24343.6|24375.6|24368.6|24378.1|24371.1|24348.1|24341.1|269
1604649900000|2020-11-06 08:05:00|24378.1|24371.1|24443.1|24436.1|24443.1|24436.1|24373.1|24366.1|638
1604650200000|2020-11-06 08:10:00|24448.1|24441.1|24413.1|24406.1|24455.6|24448.6|24413.1|24406.1|694
1604650500000|2020-11-06 08:15:00|24418.1|24411.1|24398.1|24391.1|24418.1|24411.1|24395.6|24388.6|215
1604650800000|2020-11-06 08:20:00|24400.6|24393.6|24388.1|24381.1|24403.1|24396.1|24383.1|24376.1|120
1604651100000|2020-11-06 08:25:00|24383.1|24376.1|24398.1|24391.1|24408.1|24401.1|24383.1|24376.1|115
1604651400000|2020-11-06 08:30:00|24393.1|24386.1|24388.1|24381.1|24408.1|24401.1|24383.1|24376.1|142
1604651700000|2020-11-06 08:35:00|24383.1|24376.1|24378.1|24371.1|24388.1|24381.1|24373.1|24366.1|194
1604652000000|2020-11-06 08:40:00|24375.6|24368.6|24373.1|24366.1|24383.1|24376.1|24363.1|24356.1|225
1604652300000|2020-11-06 08:45:00|24370.6|24363.6|24368.1|24361.1|24383.1|24376.1|24358.1|24351.1|120
1604652600000|2020-11-06 08:50:00|24373.1|24366.1|24368.1|24361.1|24378.1|24371.1|24368.1|24361.1|183
1604652900000|2020-11-06 08:55:00|24363.1|24356.1|24348.1|24341.1|24368.1|24361.1|24338.1|24331.1|448
1604653200000|2020-11-06 09:00:00|24343.1|24336.1|24323.1|24316.1|24343.1|24336.1|24323.1|24316.1|218
1604653500000|2020-11-06 09:05:00|24328.1|24321.1|24303.1|24296.1|24333.1|24326.1|24298.1|24291.1|388
1604653800000|2020-11-06 09:10:00|24300.6|24293.6|24308.1|24301.1|24308.1|24301.1|24273.1|24266.1|351
1604654100000|2020-11-06 09:15:00|24303.1|24296.1|24313.1|24306.1|24318.1|24311.1|24303.1|24296.1|178
1604654400000|2020-11-06 09:20:00|24315.6|24308.6|24328.1|24321.1|24328.1|24321.1|24313.1|24306.1|98
1604654700000|2020-11-06 09:25:00|24325.6|24318.6|24328.1|24321.1|24343.1|24336.1|24323.1|24316.1|164
1604655000000|2020-11-06 09:30:00|24325.6|24318.6|24333.1|24326.1|24335.6|24328.6|24323.1|24316.1|149
1604655300000|2020-11-06 09:35:00|24330.6|24323.6|24308.1|24301.1|24333.1|24326.1|24308.1|24301.1|76
1604655600000|2020-11-06 09:40:00|24310.6|24303.6|24313.1|24306.1|24313.1|24306.1|24293.1|24286.1|145
1604655900000|2020-11-06 09:45:00|24310.6|24303.6|24298.1|24291.1|24313.1|24306.1|24288.1|24281.1|225
1604656200000|2020-11-06 09:50:00|24293.1|24286.1|24278.1|24271.1|24305.6|24298.6|24273.1|24266.1|214
1604656500000|2020-11-06 09:55:00|24280.6|24273.6|24283.1|24276.1|24288.1|24281.1|24268.1|24261.1|455
1604656800000|2020-11-06 10:00:00|24280.6|24273.6|24273.1|24266.1|24288.1|24281.1|24263.1|24256.1|291
1604657100000|2020-11-06 10:05:00|24268.1|24261.1|24293.1|24286.1|24298.1|24291.1|24268.1|24261.1|176
1604657400000|2020-11-06 10:10:00|24298.1|24291.1|24298.1|24291.1|24303.1|24296.1|24293.1|24286.1|86
1604657700000|2020-11-06 10:15:00|24303.1|24296.1|24303.1|24296.1|24313.1|24306.1|24295.6|24288.6|137
1604658000000|2020-11-06 10:20:00|24298.1|24291.1|24313.1|24306.1|24315.6|24308.6|24298.1|24291.1|152
1604658300000|2020-11-06 10:25:00|24315.6|24308.6|24318.1|24311.1|24318.1|24311.1|24308.1|24301.1|100
1604658600000|2020-11-06 10:30:00|24320.6|24313.6|24323.1|24316.1|24328.1|24321.1|24318.1|24311.1|147
1604658900000|2020-11-06 10:35:00|24325.6|24318.6|24328.1|24321.1|24333.1|24326.1|24323.1|24316.1|112
1604659200000|2020-11-06 10:40:00|24325.6|24318.6|24328.1|24321.1|24333.1|24326.1|24323.1|24316.1|38
1604659500000|2020-11-06 10:45:00|24325.6|24318.6|24328.1|24321.1|24338.1|24331.1|24323.1|24316.1|44
1604659800000|2020-11-06 10:50:00|24330.6|24323.6|24333.1|24326.1|24338.1|24331.1|24328.1|24321.1|57
1604660100000|2020-11-06 10:55:00|24328.1|24321.1|24323.1|24316.1|24328.1|24321.1|24318.1|24311.1|44
1604660400000|2020-11-06 11:00:00|24320.6|24313.6|24338.1|24331.1|24338.1|24331.1|24318.1|24311.1|147
1604660700000|2020-11-06 11:05:00|24333.1|24326.1|24343.1|24336.1|24343.1|24336.1|24333.1|24326.1|82
1604661000000|2020-11-06 11:10:00|24338.1|24331.1|24328.1|24321.1|24343.1|24336.1|24328.1|24321.1|93
1604661300000|2020-11-06 11:15:00|24330.6|24323.6|24315.6|24308.6|24333.1|24326.1|24313.1|24306.1|115
1604661600000|2020-11-06 11:20:00|24318.1|24311.1|24308.1|24301.1|24318.1|24311.1|24303.1|24296.1|190
1604661900000|2020-11-06 11:25:00|24310.6|24303.6|24298.1|24291.1|24310.6|24303.6|24298.1|24291.1|34
1604662200000|2020-11-06 11:30:00|24303.1|24296.1|24308.1|24301.1|24308.1|24301.1|24293.1|24286.1|91
1604662500000|2020-11-06 11:35:00|24305.6|24298.6|24303.1|24296.1|24308.1|24301.1|24298.1|24291.1|65
1604662800000|2020-11-06 11:40:00|24298.1|24291.1|24308.1|24301.1|24308.1|24301.1|24298.1|24291.1|49
1604663100000|2020-11-06 11:45:00|24318.1|24311.1|24293.1|24286.1|24318.1|24311.1|24293.1|24286.1|142
1604663400000|2020-11-06 11:50:00|24288.1|24281.1|24298.1|24291.1|24300.6|24293.6|24288.1|24281.1|58
1604663700000|2020-11-06 11:55:00|24300.6|24293.6|24298.1|24291.1|24303.1|24296.1|24298.1|24291.1|33
1604664000000|2020-11-06 12:00:00|24295.6|24288.6|24305.6|24298.6|24308.1|24301.1|24295.6|24288.6|29
1604664300000|2020-11-06 12:05:00|24303.1|24296.1|24313.1|24306.1|24315.6|24308.6|24303.1|24296.1|37
1604664600000|2020-11-06 12:10:00|24308.1|24301.1|24303.1|24296.1|24313.1|24306.1|24303.1|24296.1|135
1604664900000|2020-11-06 12:15:00|24305.6|24298.6|24303.1|24296.1|24308.1|24301.1|24303.1|24296.1|46
1604665200000|2020-11-06 12:20:00|24305.6|24298.6|24303.1|24296.1|24305.6|24298.6|24298.1|24291.1|31
1604665500000|2020-11-06 12:25:00|24298.1|24291.1|24293.1|24286.1|24303.1|24296.1|24288.1|24281.1|72
1604665800000|2020-11-06 12:30:00|24290.6|24283.6|24283.1|24276.1|24293.1|24286.1|24278.1|24271.1|82
1604666100000|2020-11-06 12:35:00|24285.6|24278.6|24283.1|24276.1|24293.1|24286.1|24278.1|24271.1|89
1604666400000|2020-11-06 12:40:00|24280.6|24273.6|24288.1|24281.1|24288.1|24281.1|24273.1|24266.1|134
1604666700000|2020-11-06 12:45:00|24283.1|24276.1|24293.1|24286.1|24293.1|24286.1|24283.1|24276.1|71
1604667000000|2020-11-06 12:50:00|24298.1|24291.1|24283.1|24276.1|24298.1|24291.1|24283.1|24276.1|163
1604667300000|2020-11-06 12:55:00|24285.6|24278.6|24278.1|24271.1|24293.1|24286.1|24278.1|24271.1|33
1604667600000|2020-11-06 13:00:00|24280.6|24273.6|24283.1|24276.1|24283.1|24276.1|24268.1|24261.1|86
1604667900000|2020-11-06 13:05:00|24280.6|24273.6|24283.1|24276.1|24288.1|24281.1|24278.1|24271.1|43
1604668200000|2020-11-06 13:10:00|24280.6|24273.6|24288.1|24281.1|24293.1|24286.1|24278.1|24271.1|45
1604668500000|2020-11-06 13:15:00|24290.6|24283.6|24303.1|24296.1|24303.1|24296.1|24288.1|24281.1|68
1604668800000|2020-11-06 13:20:00|24305.6|24298.6|24308.1|24301.1|24308.1|24301.1|24298.1|24291.1|64
1604669100000|2020-11-06 13:25:00|24303.1|24296.1|24303.1|24296.1|24305.6|24298.6|24298.1|24291.1|46
1604669400000|2020-11-06 13:30:00|24308.1|24301.1|24345.6|24338.6|24348.1|24341.1|24305.6|24298.6|361
1604669700000|2020-11-06 13:35:00|24343.1|24336.1|24333.1|24326.1|24348.1|24341.1|24328.1|24321.1|215
1604670000000|2020-11-06 13:40:00|24330.6|24323.6|24343.1|24336.1|24348.1|24341.1|24328.1|24321.1|146
1604670300000|2020-11-06 13:45:00|24340.6|24333.6|24353.1|24346.1|24358.1|24351.1|24340.6|24333.6|143
1604670600000|2020-11-06 13:50:00|24358.1|24351.1|24353.1|24346.1|24368.1|24361.1|24348.1|24341.1|213
1604670900000|2020-11-06 13:55:00|24350.6|24343.6|24358.1|24351.1|24363.1|24356.1|24348.1|24341.1|102
1604671200000|2020-11-06 14:00:00|24360.6|24353.6|24363.1|24356.1|24368.1|24361.1|24343.1|24336.1|386
1604671500000|2020-11-06 14:05:00|24368.1|24361.1|24403.1|24396.1|24413.1|24406.1|24368.1|24361.1|460
1604671800000|2020-11-06 14:10:00|24398.1|24391.1|24438.1|24431.1|24440.6|24433.6|24388.1|24381.1|379
1604672100000|2020-11-06 14:15:00|24440.6|24433.6|24443.1|24436.1|24468.1|24461.1|24428.1|24421.1|871
1604672400000|2020-11-06 14:20:00|24445.6|24438.6|24453.1|24446.1|24458.1|24451.1|24423.1|24416.1|681
1604672700000|2020-11-06 14:25:00|24458.1|24451.1|24430.6|24423.6|24458.1|24451.1|24430.6|24423.6|447
1604673000000|2020-11-06 14:30:00|24433.1|24426.1|24403.1|24396.1|24438.1|24431.1|24383.1|24376.1|659
1604673300000|2020-11-06 14:35:00|24398.1|24391.1|24388.1|24381.1|24408.1|24401.1|24383.1|24376.1|271
1604673600000|2020-11-06 14:40:00|24385.6|24378.6|24398.1|24391.1|24418.1|24411.1|24383.1|24376.1|186
1604673900000|2020-11-06 14:45:00|24400.6|24393.6|24388.1|24381.1|24408.1|24401.1|24388.1|24381.1|293
1604674200000|2020-11-06 14:50:00|24383.1|24376.1|24388.1|24381.1|24395.6|24388.6|24378.1|24371.1|120
1604674500000|2020-11-06 14:55:00|24390.6|24383.6|24383.1|24376.1|24390.6|24383.6|24363.1|24356.1|227
1604674800000|2020-11-06 15:00:00|24388.1|24381.1|24383.1|24376.1|24393.1|24386.1|24383.1|24376.1|247
1604675100000|2020-11-06 15:05:00|24378.1|24371.1|24403.1|24396.1|24408.1|24401.1|24378.1|24371.1|148
1604675400000|2020-11-06 15:10:00|24405.6|24398.6|24418.1|24411.1|24428.1|24421.1|24403.1|24396.1|142
1604675700000|2020-11-06 15:15:00|24423.1|24416.1|24433.1|24426.1|24435.6|24428.6|24423.1|24416.1|63
1604676000000|2020-11-06 15:20:00|24438.1|24431.1|24443.1|24436.1|24443.1|24436.1|24423.1|24416.1|254
1604676300000|2020-11-06 15:25:00|24438.1|24431.1|24438.1|24431.1|24448.1|24441.1|24433.1|24426.1|154
1604676600000|2020-11-06 15:30:00|24433.1|24426.1|24423.1|24416.1|24443.1|24436.1|24423.1|24416.1|185
1604676900000|2020-11-06 15:35:00|24425.6|24418.6|24418.1|24411.1|24428.1|24421.1|24418.1|24411.1|97
1604677200000|2020-11-06 15:40:00|24413.1|24406.1|24428.1|24421.1|24433.1|24426.1|24408.1|24401.1|134
1604677500000|2020-11-06 15:45:00|24425.6|24418.6|24433.1|24426.1|24433.1|24426.1|24423.1|24416.1|167
1604677800000|2020-11-06 15:50:00|24438.1|24431.1|24448.1|24441.1|24460.6|24453.6|24438.1|24431.1|382
1604678100000|2020-11-06 15:55:00|24443.1|24436.1|24383.1|24376.1|24453.1|24446.1|24365.6|24358.6|453
1604678400000|2020-11-06 16:00:00|24388.1|24381.1|24408.1|24401.1|24413.1|24406.1|24373.1|24366.1|246
1604678700000|2020-11-06 16:05:00|24405.6|24398.6|24420.6|24413.6|24423.1|24416.1|24403.1|24396.1|350
1604679000000|2020-11-06 16:10:00|24418.1|24411.1|24398.1|24391.1|24423.1|24416.1|24393.1|24386.1|144
1604679300000|2020-11-06 16:15:00|24393.1|24386.1|24393.1|24386.1|24403.1|24396.1|24383.1|24376.1|89
1604679600000|2020-11-06 16:20:00|24390.6|24383.6|24385.6|24378.6|24393.1|24386.1|24378.1|24371.1|171
1604679900000|2020-11-06 16:25:00|24383.1|24376.1|24383.1|24376.1|24388.1|24381.1|24373.1|24366.1|234
1604680200000|2020-11-06 16:30:00|24385.6|24378.6|24393.1|24386.1|24393.1|24386.1|24378.1|24371.1|198
1604680500000|2020-11-06 16:35:00|24398.1|24391.1|24403.1|24396.1|24403.1|24396.1|24393.1|24386.1|71
1604680800000|2020-11-06 16:40:00|24405.6|24398.6|24403.1|24396.1|24410.6|24403.6|24398.1|24391.1|84
1604681100000|2020-11-06 16:45:00|24400.6|24393.6|24408.1|24401.1|24413.1|24406.1|24393.1|24386.1|112
1604681400000|2020-11-06 16:50:00|24405.6|24398.6|24410.6|24403.6|24420.6|24413.6|24403.1|24396.1|102
1604681700000|2020-11-06 16:55:00|24408.1|24401.1|24405.6|24398.6|24410.6|24403.6|24388.1|24381.1|151
1604682000000|2020-11-06 17:00:00|24408.1|24401.1|24413.1|24406.1|24423.1|24416.1|24403.1|24396.1|90
1604682300000|2020-11-06 17:05:00|24408.1|24401.1|24408.1|24401.1|24413.1|24406.1|24403.1|24396.1|100
1604682600000|2020-11-06 17:10:00|24405.6|24398.6|24393.1|24386.1|24410.6|24403.6|24388.1|24381.1|114
1604682900000|2020-11-06 17:15:00|24398.1|24391.1|24393.1|24386.1|24398.1|24391.1|24378.1|24371.1|76
1604683200000|2020-11-06 17:20:00|24390.6|24383.6|24398.1|24391.1|24403.1|24396.1|24390.6|24383.6|31
1604683500000|2020-11-06 17:25:00|24400.6|24393.6|24393.1|24386.1|24403.1|24396.1|24388.1|24381.1|106
1604683800000|2020-11-06 17:30:00|24398.1|24391.1|24395.6|24388.6|24400.6|24393.6|24388.1|24381.1|74
1604684100000|2020-11-06 17:35:00|24398.1|24391.1|24388.1|24381.1|24398.1|24391.1|24383.1|24376.1|15
1604684400000|2020-11-06 17:40:00|24393.1|24386.1|24398.1|24391.1|24398.1|24391.1|24388.1|24381.1|56
1604684700000|2020-11-06 17:45:00|24393.1|24386.1|24403.1|24396.1|24403.1|24396.1|24393.1|24386.1|119
1604685000000|2020-11-06 17:50:00|24398.1|24391.1|24408.1|24401.1|24408.1|24401.1|24398.1|24391.1|67
1604685300000|2020-11-06 17:55:00|24413.1|24406.1|24413.1|24406.1|24413.1|24406.1|24408.1|24401.1|33
1604685600000|2020-11-06 18:00:00|24418.1|24411.1|24413.1|24406.1|24423.1|24416.1|24408.1|24401.1|43
1604685900000|2020-11-06 18:05:00|24415.6|24408.6|24413.1|24406.1|24418.1|24411.1|24413.1|24406.1|58
1604686200000|2020-11-06 18:10:00|24415.6|24408.6|24413.1|24406.1|24423.1|24416.1|24413.1|24406.1|43
1604686500000|2020-11-06 18:15:00|24415.6|24408.6|24418.1|24411.1|24423.1|24416.1|24413.1|24406.1|40
1604686800000|2020-11-06 18:20:00|24415.6|24408.6|24413.1|24406.1|24418.1|24411.1|24413.1|24406.1|42
1604687100000|2020-11-06 18:25:00|24418.1|24411.1|24418.1|24411.1|24423.1|24416.1|24415.6|24408.6|102
1604687400000|2020-11-06 18:30:00|24413.1|24406.1|24408.1|24401.1|24418.1|24411.1|24408.1|24401.1|38
1604687700000|2020-11-06 18:35:00|24410.6|24403.6|24413.1|24406.1|24418.1|24411.1|24408.1|24401.1|27
1604688000000|2020-11-06 18:40:00|24408.1|24401.1|24413.1|24406.1|24413.1|24406.1|24408.1|24401.1|52
1604688300000|2020-11-06 18:45:00|24415.6|24408.6|24418.1|24411.1|24418.1|24411.1|24413.1|24406.1|80
1604688600000|2020-11-06 18:50:00|24415.6|24408.6|24418.1|24411.1|24418.1|24411.1|24415.6|24408.6|35
1604688900000|2020-11-06 18:55:00|24413.1|24406.1|24418.1|24411.1|24423.1|24416.1|24413.1|24406.1|104
1604689200000|2020-11-06 19:00:00|24423.1|24416.1|24408.1|24401.1|24423.1|24416.1|24403.1|24396.1|63
1604689500000|2020-11-06 19:05:00|24410.6|24403.6|24418.1|24411.1|24418.1|24411.1|24408.1|24401.1|40
1604689800000|2020-11-06 19:10:00|24415.6|24408.6|24423.1|24416.1|24423.1|24416.1|24413.1|24406.1|56
1604690100000|2020-11-06 19:15:00|24420.6|24413.6|24423.1|24416.1|24428.1|24421.1|24418.1|24411.1|104
1604690400000|2020-11-06 19:20:00|24418.1|24411.1|24423.1|24416.1|24423.1|24416.1|24418.1|24411.1|23
1604690700000|2020-11-06 19:25:00|24418.1|24411.1|24423.1|24416.1|24423.1|24416.1|24408.1|24401.1|93
1604691000000|2020-11-06 19:30:00|24425.6|24418.6|24428.1|24421.1|24433.1|24426.1|24423.1|24416.1|69
1604691300000|2020-11-06 19:35:00|24430.6|24423.6|24413.1|24406.1|24430.6|24423.6|24413.1|24406.1|44
1604691600000|2020-11-06 19:40:00|24408.1|24401.1|24403.1|24396.1|24408.1|24401.1|24403.1|24396.1|15
1604691900000|2020-11-06 19:45:00|24398.1|24391.1|24403.1|24396.1|24408.1|24401.1|24398.1|24391.1|64
1604692200000|2020-11-06 19:50:00|24405.6|24398.6|24408.1|24401.1|24408.1|24401.1|24403.1|24396.1|55
1604692500000|2020-11-06 19:55:00|24405.6|24398.6|24408.1|24401.1|24408.1|24401.1|24403.1|24396.1|21
1604692800000|2020-11-06 20:00:00|24405.6|24398.6|24398.1|24391.1|24408.1|24401.1|24388.1|24381.1|142
1604693100000|2020-11-06 20:05:00|24395.6|24388.6|24393.1|24386.1|24398.1|24391.1|24385.6|24378.6|86
1604693400000|2020-11-06 20:10:00|24390.6|24383.6|24395.6|24388.6|24398.1|24391.1|24383.1|24376.1|100
1604693700000|2020-11-06 20:15:00|24393.1|24386.1|24373.1|24366.1|24393.1|24386.1|24368.1|24361.1|437
1604694000000|2020-11-06 20:20:00|24370.6|24363.6|24353.1|24346.1|24375.6|24368.6|24353.1|24346.1|854
1604694300000|2020-11-06 20:25:00|24348.1|24341.1|24368.1|24361.1|24368.1|24361.1|24333.1|24326.1|289
1604694600000|2020-11-06 20:30:00|24365.6|24358.6|24383.1|24376.1|24383.1|24376.1|24360.6|24353.6|98
1604694900000|2020-11-06 20:35:00|24380.6|24373.6|24388.1|24381.1|24388.1|24381.1|24378.1|24371.1|74
1604695200000|2020-11-06 20:40:00|24385.6|24378.6|24418.1|24411.1|24418.1|24411.1|24385.6|24378.6|61
1604695500000|2020-11-06 20:45:00|24423.1|24416.1|24443.1|24436.1|24443.1|24436.1|24418.1|24411.1|88
1604695800000|2020-11-06 20:50:00|24440.6|24433.6|24378.1|24371.1|24443.1|24436.1|24378.1|24371.1|491
1604696100000|2020-11-06 20:55:00|24373.1|24366.1|24348.1|24341.1|24373.1|24366.1|24313.1|24306.1|545
1604696400000|2020-11-06 21:00:00|24353.1|24346.1|24353.1|24346.1|24363.1|24356.1|24343.1|24336.1|105
1604696700000|2020-11-06 21:05:00|24348.1|24341.1|24348.1|24341.1|24348.1|24341.1|24328.1|24321.1|163
1604697000000|2020-11-06 21:10:00|24343.1|24336.1|24333.1|24326.1|24343.1|24336.1|24325.6|24318.6|90
1604697300000|2020-11-06 21:15:00|24337.1|24322.1|24332.1|24317.1|24337.1|24322.1|24329.6|24314.6|0
1604698200000|2020-11-06 21:30:00|24334.6|24319.6|24339.6|24324.6|24347.1|24332.1|24334.6|24319.6|20
1604698500000|2020-11-06 21:35:00|24342.1|24327.1|24342.1|24327.1|24342.1|24327.1|24342.1|24327.1|13
1604698800000|2020-11-06 21:40:00|24339.6|24324.6|24342.1|24327.1|24342.1|24327.1|24339.6|24324.6|50
1604699100000|2020-11-06 21:45:00|24347.1|24332.1|24342.1|24327.1|24357.1|24342.1|24342.1|24327.1|33
1604699400000|2020-11-06 21:50:00|24349.6|24334.6|24354.6|24339.6|24357.1|24342.1|24347.1|24332.1|18
1604699700000|2020-11-06 21:55:00|24352.1|24337.1|24361.4|24331.4|24365.7|24339.6|24347.1|24329.3|45
1604876400000|2020-11-08 23:00:00|24412.1|24397.1|24399.6|24384.6|24447.1|24432.1|24372.1|24357.1|190
1604876700000|2020-11-08 23:05:00|24397.1|24382.1|24412.1|24397.1|24412.1|24397.1|24392.1|24377.1|43
1604877000000|2020-11-08 23:10:00|24417.1|24402.1|24439.6|24424.6|24439.6|24424.6|24417.1|24402.1|74
1604877300000|2020-11-08 23:15:00|24437.1|24422.1|24457.1|24442.1|24472.1|24457.1|24432.1|24417.1|115
1604877600000|2020-11-08 23:20:00|24462.1|24447.1|24437.1|24422.1|24462.1|24447.1|24432.1|24417.1|77
1604877900000|2020-11-08 23:25:00|24434.6|24419.6|24437.1|24422.1|24439.6|24424.6|24422.1|24407.1|81
1604878200000|2020-11-08 23:30:00|24439.6|24424.6|24478.1|24471.1|24483.1|24476.1|24435.6|24424.6|29959
1604878500000|2020-11-08 23:35:00|24483.1|24476.1|24513.1|24506.1|24513.1|24506.1|24480.6|24473.6|248
1604878800000|2020-11-08 23:40:00|24518.1|24511.1|24598.1|24591.1|24613.1|24606.1|24513.1|24506.1|1133
1604879100000|2020-11-08 23:45:00|24593.1|24586.1|24563.1|24556.1|24608.1|24601.1|24558.1|24551.1|839
1604879400000|2020-11-08 23:50:00|24558.1|24551.1|24603.1|24596.1|24603.1|24596.1|24558.1|24551.1|434
1604879700000|2020-11-08 23:55:00|24598.1|24591.1|24578.1|24571.1|24598.1|24591.1|24563.1|24556.1|357
1604880000000|2020-11-09 00:00:00|24570.6|24563.6|24558.1|24551.1|24593.1|24586.1|24548.1|24541.1|2172
1604880300000|2020-11-09 00:05:00|24560.6|24553.6|24568.1|24561.1|24588.1|24581.1|24553.1|24546.1|968
1604880600000|2020-11-09 00:10:00|24570.6|24563.6|24603.1|24596.1|24615.6|24608.6|24568.1|24561.1|1251
1604880900000|2020-11-09 00:15:00|24600.6|24593.6|24598.1|24591.1|24615.6|24608.6|24583.1|24576.1|1165
1604881200000|2020-11-09 00:20:00|24603.1|24596.1|24618.1|24611.1|24618.1|24611.1|24585.6|24578.6|600
1604881500000|2020-11-09 00:25:00|24620.6|24613.6|24623.1|24616.1|24625.6|24618.6|24608.1|24601.1|746
1604881800000|2020-11-09 00:30:00|24628.1|24621.1|24617.1|24610.1|24645.6|24638.6|24598.1|24591.1|833
1604882100000|2020-11-09 00:35:00|24619.6|24612.6|24652.1|24645.1|24652.1|24645.1|24612.1|24605.1|567
1604882400000|2020-11-09 00:40:00|24647.1|24640.1|24682.1|24675.1|24692.1|24685.1|24647.1|24640.1|991
1604882700000|2020-11-09 00:45:00|24687.1|24680.1|24737.1|24730.1|24739.6|24732.6|24677.1|24670.1|1061
1604883000000|2020-11-09 00:50:00|24742.1|24735.1|24747.1|24740.1|24757.1|24750.1|24737.1|24730.1|828
1604883300000|2020-11-09 00:55:00|24742.1|24735.1|24777.1|24770.1|24787.1|24780.1|24742.1|24735.1|1061
1604883600000|2020-11-09 01:00:00|24782.1|24775.1|24789.6|24782.6|24807.1|24800.1|24767.1|24760.1|932
1604883900000|2020-11-09 01:05:00|24792.1|24785.1|24817.1|24810.1|24832.1|24825.1|24792.1|24785.1|971
1604884200000|2020-11-09 01:10:00|24814.6|24807.6|24807.1|24800.1|24817.1|24810.1|24802.1|24795.1|508
1604884500000|2020-11-09 01:15:00|24809.6|24802.6|24797.1|24790.1|24812.1|24805.1|24782.1|24775.1|982
1604884800000|2020-11-09 01:20:00|24802.1|24795.1|24797.1|24790.1|24802.1|24795.1|24784.6|24777.6|520
1604885100000|2020-11-09 01:25:00|24799.6|24792.6|24817.1|24810.1|24817.1|24810.1|24797.1|24790.1|379
1604885400000|2020-11-09 01:30:00|24812.1|24805.1|24817.1|24810.1|24834.6|24827.6|24807.1|24800.1|827
1604885700000|2020-11-09 01:35:00|24822.1|24815.1|24797.1|24790.1|24822.1|24815.1|24787.1|24780.1|843
1604886000000|2020-11-09 01:40:00|24799.6|24792.6|24792.1|24785.1|24802.1|24795.1|24792.1|24785.1|491
1604886300000|2020-11-09 01:45:00|24797.1|24790.1|24812.1|24805.1|24832.1|24825.1|24792.1|24785.1|1199
1604886600000|2020-11-09 01:50:00|24807.1|24800.1|24817.1|24810.1|24822.1|24815.1|24794.6|24787.6|731
1604886900000|2020-11-09 01:55:00|24812.1|24805.1|24817.1|24810.1|24817.1|24810.1|24802.1|24795.1|642
1604887200000|2020-11-09 02:00:00|24814.6|24807.6|24842.1|24835.1|24847.1|24840.1|24812.1|24805.1|962
1604887500000|2020-11-09 02:05:00|24839.6|24832.6|24837.1|24830.1|24852.1|24845.1|24827.1|24820.1|586
1604887800000|2020-11-09 02:10:00|24842.1|24835.1|24827.1|24820.1|24844.6|24837.6|24827.1|24820.1|319
1604888100000|2020-11-09 02:15:00|24822.1|24815.1|24792.1|24785.1|24827.1|24820.1|24789.6|24782.6|666
1604888400000|2020-11-09 02:20:00|24789.6|24782.6|24797.1|24790.1|24802.1|24795.1|24787.1|24780.1|581
1604888700000|2020-11-09 02:25:00|24794.6|24787.6|24812.1|24805.1|24814.6|24807.6|24792.1|24785.1|618
1604889000000|2020-11-09 02:30:00|24814.6|24807.6|24817.1|24810.1|24832.1|24825.1|24802.1|24795.1|521
1604889300000|2020-11-09 02:35:00|24812.1|24805.1|24812.1|24805.1|24822.1|24815.1|24809.6|24802.6|158
1604889600000|2020-11-09 02:40:00|24807.1|24800.1|24817.1|24810.1|24822.1|24815.1|24807.1|24800.1|142
1604889900000|2020-11-09 02:45:00|24822.1|24815.1|24832.1|24825.1|24832.1|24825.1|24817.1|24810.1|146
1604890200000|2020-11-09 02:50:00|24829.6|24822.6|24837.1|24830.1|24842.1|24835.1|24829.6|24822.6|151
1604890500000|2020-11-09 02:55:00|24842.1|24835.1|24847.1|24840.1|24847.1|24840.1|24837.1|24830.1|234
1604890800000|2020-11-09 03:00:00|24842.1|24835.1|24832.1|24825.1|24852.1|24845.1|24827.1|24820.1|293
1604891100000|2020-11-09 03:05:00|24829.6|24822.6|24852.1|24845.1|24852.1|24845.1|24827.1|24820.1|209
1604891400000|2020-11-09 03:10:00|24847.1|24840.1|24857.1|24850.1|24857.1|24850.1|24844.6|24837.6|279
1604891700000|2020-11-09 03:15:00|24862.1|24855.1|24857.1|24850.1|24862.1|24855.1|24852.1|24845.1|308
1604892000000|2020-11-09 03:20:00|24859.6|24852.6|24857.1|24850.1|24862.1|24855.1|24839.6|24832.6|150
1604892300000|2020-11-09 03:25:00|24854.6|24847.6|24847.1|24840.1|24857.1|24850.1|24842.1|24835.1|348
1604892600000|2020-11-09 03:30:00|24849.6|24842.6|24862.1|24855.1|24862.1|24855.1|24837.1|24830.1|640
1604892900000|2020-11-09 03:35:00|24859.6|24852.6|24877.1|24870.1|24887.1|24880.1|24859.6|24852.6|652
1604893200000|2020-11-09 03:40:00|24879.6|24872.6|24887.1|24880.1|24892.1|24885.1|24877.1|24870.1|312
1604893500000|2020-11-09 03:45:00|24892.1|24885.1|24882.1|24875.1|24892.1|24885.1|24882.1|24875.1|254
1604893800000|2020-11-09 03:50:00|24887.1|24880.1|24912.1|24905.1|24917.1|24910.1|24882.1|24875.1|755
1604894100000|2020-11-09 03:55:00|24909.6|24902.6|24932.1|24925.1|24937.1|24930.1|24909.6|24902.6|783
1604894400000|2020-11-09 04:00:00|24929.6|24922.6|24927.1|24920.1|24942.1|24935.1|24917.1|24910.1|601
1604894700000|2020-11-09 04:05:00|24922.1|24915.1|24952.1|24945.1|24957.1|24950.1|24922.1|24915.1|580
1604895000000|2020-11-09 04:10:00|24947.1|24940.1|24962.1|24955.1|24967.1|24960.1|24947.1|24940.1|603
1604895300000|2020-11-09 04:15:00|24957.1|24950.1|24957.1|24950.1|24969.6|24962.6|24957.1|24950.1|655
1604895600000|2020-11-09 04:20:00|24952.1|24945.1|24927.1|24920.1|24952.1|24945.1|24922.1|24915.1|724
1604895900000|2020-11-09 04:25:00|24924.6|24917.6|24907.1|24900.1|24927.1|24920.1|24897.1|24890.1|584
1604896200000|2020-11-09 04:30:00|24912.1|24905.1|24907.1|24900.1|24912.1|24905.1|24877.1|24870.1|669
1604896500000|2020-11-09 04:35:00|24909.6|24902.6|24914.6|24907.6|24922.1|24915.1|24907.1|24900.1|290
1604896800000|2020-11-09 04:40:00|24912.1|24905.1|24892.1|24885.1|24917.1|24910.1|24877.1|24870.1|419
1604897100000|2020-11-09 04:45:00|24897.1|24890.1|24897.1|24890.1|24897.1|24890.1|24887.1|24880.1|266
1604897400000|2020-11-09 04:50:00|24892.1|24885.1|24912.1|24905.1|24922.1|24915.1|24887.1|24880.1|267
1604897700000|2020-11-09 04:55:00|24914.6|24907.6|24909.6|24902.6|24924.6|24917.6|24907.1|24900.1|277
1604898000000|2020-11-09 05:00:00|24912.1|24905.1|24912.1|24905.1|24922.1|24915.1|24907.1|24900.1|421
1604898300000|2020-11-09 05:05:00|24914.6|24907.6|24912.1|24905.1|24922.1|24915.1|24907.1|24900.1|209
1604898600000|2020-11-09 05:10:00|24907.1|24900.1|24917.1|24910.1|24917.1|24910.1|24892.1|24885.1|613
1604898900000|2020-11-09 05:15:00|24912.1|24905.1|24922.1|24915.1|24924.6|24917.6|24912.1|24905.1|270
1604899200000|2020-11-09 05:20:00|24927.1|24920.1|24942.1|24935.1|24942.1|24935.1|24922.1|24915.1|564
1604899500000|2020-11-09 05:25:00|24939.6|24932.6|24932.1|24925.1|24939.6|24932.6|24922.1|24915.1|366
1604899800000|2020-11-09 05:30:00|24934.6|24927.6|24912.1|24905.1|24937.1|24930.1|24912.1|24905.1|406
1604900100000|2020-11-09 05:35:00|24914.6|24907.6|24932.1|24925.1|24934.6|24927.6|24914.6|24907.6|463
1604900400000|2020-11-09 05:40:00|24927.1|24920.1|24937.1|24930.1|24942.1|24935.1|24927.1|24920.1|443
1604900700000|2020-11-09 05:45:00|24932.1|24925.1|24892.1|24885.1|24937.1|24930.1|24889.6|24882.6|1322
1604901000000|2020-11-09 05:50:00|24889.6|24882.6|24892.1|24885.1|24892.1|24885.1|24864.6|24857.6|1364
1604901300000|2020-11-09 05:55:00|24889.6|24882.6|24877.1|24870.1|24902.1|24895.1|24872.1|24865.1|2349
1604901600000|2020-11-09 06:00:00|24867.1|24860.1|24862.1|24855.1|24872.1|24865.1|24837.1|24830.1|5499
1604901900000|2020-11-09 06:05:00|24859.6|24852.6|24857.1|24850.1|24882.1|24875.1|24842.1|24835.1|2497
1604902200000|2020-11-09 06:10:00|24862.1|24855.1|24872.1|24865.1|24877.1|24870.1|24842.1|24835.1|658
1604902500000|2020-11-09 06:15:00|24867.1|24860.1|24879.6|24872.6|24879.6|24872.6|24857.1|24850.1|384
1604902800000|2020-11-09 06:20:00|24877.1|24870.1|24884.6|24877.6|24887.1|24880.1|24877.1|24870.1|184
1604903100000|2020-11-09 06:25:00|24882.1|24875.1|24887.1|24880.1|24892.1|24885.1|24877.1|24870.1|122
1604903400000|2020-11-09 06:30:00|24882.1|24875.1|24847.1|24840.1|24884.6|24877.6|24844.6|24837.6|152
1604903700000|2020-11-09 06:35:00|24849.6|24842.6|24837.1|24830.1|24857.1|24850.1|24832.1|24825.1|319
1604904000000|2020-11-09 06:40:00|24834.6|24827.6|24842.1|24835.1|24852.1|24845.1|24827.1|24820.1|130
1604904300000|2020-11-09 06:45:00|24839.6|24832.6|24842.1|24835.1|24847.1|24840.1|24832.1|24825.1|190
1604904600000|2020-11-09 06:50:00|24847.1|24840.1|24842.1|24835.1|24847.1|24840.1|24834.6|24827.6|94
1604904900000|2020-11-09 06:55:00|24844.6|24837.6|24854.6|24847.6|24854.6|24847.6|24842.1|24835.1|72
1604905200000|2020-11-09 07:00:00|24857.1|24850.1|24857.1|24850.1|24887.1|24880.1|24842.1|24835.1|330
1604905500000|2020-11-09 07:05:00|24859.6|24852.6|24862.1|24855.1|24874.6|24867.6|24857.1|24850.1|88
1604905800000|2020-11-09 07:10:00|24864.6|24857.6|24869.6|24862.6|24882.1|24875.1|24857.1|24850.1|42
1604906100000|2020-11-09 07:15:00|24872.1|24865.1|24884.6|24877.6|24892.1|24885.1|24867.1|24860.1|101
1604906400000|2020-11-09 07:20:00|24882.1|24875.1|24857.1|24850.1|24887.1|24880.1|24854.6|24847.6|149
1604906700000|2020-11-09 07:25:00|24862.1|24855.1|24847.1|24840.1|24862.1|24855.1|24842.1|24835.1|116
1604907000000|2020-11-09 07:30:00|24849.6|24842.6|24872.1|24865.1|24872.1|24865.1|24847.1|24840.1|353
1604907300000|2020-11-09 07:35:00|24874.6|24867.6|24882.1|24875.1|24887.1|24880.1|24862.1|24855.1|102
1604907600000|2020-11-09 07:40:00|24877.1|24870.1|24872.1|24865.1|24877.1|24870.1|24862.1|24855.1|151
1604907900000|2020-11-09 07:45:00|24867.1|24860.1|24867.1|24860.1|24882.1|24875.1|24867.1|24860.1|228
1604908200000|2020-11-09 07:50:00|24862.1|24855.1|24872.1|24865.1|24882.1|24875.1|24862.1|24855.1|99
1604908500000|2020-11-09 07:55:00|24869.6|24862.6|24912.1|24905.1|24912.1|24905.1|24867.1|24860.1|221
1604908800000|2020-11-09 08:00:00|24907.1|24900.1|24859.6|24852.6|24922.1|24915.1|24857.1|24850.1|336
1604909100000|2020-11-09 08:05:00|24862.1|24855.1|24912.1|24905.1|24917.1|24910.1|24857.1|24850.1|325
1604909400000|2020-11-09 08:10:00|24907.1|24900.1|24897.1|24890.1|24912.1|24905.1|24882.1|24875.1|271
1604909700000|2020-11-09 08:15:00|24899.6|24892.6|24917.1|24910.1|24922.1|24915.1|24894.6|24887.6|156
1604910000000|2020-11-09 08:20:00|24912.1|24905.1|24912.1|24905.1|24927.1|24920.1|24907.1|24900.1|232
1604910300000|2020-11-09 08:25:00|24914.6|24907.6|24882.1|24875.1|24922.1|24915.1|24872.1|24865.1|275
1604910600000|2020-11-09 08:30:00|24879.6|24872.6|24887.1|24880.1|24892.1|24885.1|24869.6|24862.6|307
1604910900000|2020-11-09 08:35:00|24889.6|24882.6|24892.1|24885.1|24902.1|24895.1|24877.1|24870.1|290
1604911200000|2020-11-09 08:40:00|24894.6|24887.6|24907.1|24900.1|24912.1|24905.1|24887.1|24880.1|194
1604911500000|2020-11-09 08:45:00|24902.1|24895.1|24897.1|24890.1|24902.1|24895.1|24892.1|24885.1|298
1604911800000|2020-11-09 08:50:00|24902.1|24895.1|24907.1|24900.1|24917.1|24910.1|24902.1|24895.1|135
1604912100000|2020-11-09 08:55:00|24902.1|24895.1|24902.1|24895.1|24907.1|24900.1|24892.1|24885.1|147
1604912400000|2020-11-09 09:00:00|24899.6|24892.6|24892.1|24885.1|24907.1|24900.1|24887.1|24880.1|210
1604912700000|2020-11-09 09:05:00|24887.1|24880.1|24912.1|24905.1|24912.1|24905.1|24887.1|24880.1|137
1604913000000|2020-11-09 09:10:00|24917.1|24910.1|24937.1|24930.1|24939.6|24932.6|24917.1|24910.1|138
1604913300000|2020-11-09 09:15:00|24934.6|24927.6|24942.1|24935.1|24949.6|24942.6|24932.1|24925.1|145
1604913600000|2020-11-09 09:20:00|24939.6|24932.6|24924.6|24917.6|24942.1|24935.1|24924.6|24917.6|128
1604913900000|2020-11-09 09:25:00|24927.1|24920.1|24912.1|24905.1|24932.1|24925.1|24902.1|24895.1|81
1604914200000|2020-11-09 09:30:00|24917.1|24910.1|24897.1|24890.1|24917.1|24910.1|24897.1|24890.1|184
1604914500000|2020-11-09 09:35:00|24894.6|24887.6|24907.1|24900.1|24907.1|24900.1|24892.1|24885.1|224
1604914800000|2020-11-09 09:40:00|24902.1|24895.1|24912.1|24905.1|24912.1|24905.1|24897.1|24890.1|93
1604915100000|2020-11-09 09:45:00|24909.6|24902.6|24907.1|24900.1|24912.1|24905.1|24902.1|24895.1|118
1604915400000|2020-11-09 09:50:00|24904.6|24897.6|24907.1|24900.1|24917.1|24910.1|24902.1|24895.1|185
1604915700000|2020-11-09 09:55:00|24909.6|24902.6|24907.1|24900.1|24912.1|24905.1|24897.1|24890.1|70
1604916000000|2020-11-09 10:00:00|24912.1|24905.1|24927.1|24920.1|24927.1|24920.1|24912.1|24905.1|34
1604916300000|2020-11-09 10:05:00|24922.1|24915.1|24932.1|24925.1|24934.6|24927.6|24922.1|24915.1|43
1604916600000|2020-11-09 10:10:00|24937.1|24930.1|24929.6|24922.6|24937.1|24930.1|24924.6|24917.6|140
1604916900000|2020-11-09 10:15:00|24932.1|24925.1|24947.1|24940.1|24947.1|24940.1|24927.1|24920.1|217
1604917200000|2020-11-09 10:20:00|24949.6|24942.6|24952.1|24945.1|24952.1|24945.1|24947.1|24940.1|150
1604917500000|2020-11-09 10:25:00|24947.1|24940.1|24937.1|24930.1|24947.1|24940.1|24922.1|24915.1|214
1604917800000|2020-11-09 10:30:00|24942.1|24935.1|24937.1|24930.1|24942.1|24935.1|24937.1|24930.1|91
1604918100000|2020-11-09 10:35:00|24932.1|24925.1|24932.1|24925.1|24937.1|24930.1|24927.1|24920.1|148
1604918400000|2020-11-09 10:40:00|24934.6|24927.6|24937.1|24930.1|24942.1|24935.1|24927.1|24920.1|106
1604918700000|2020-11-09 10:45:00|24939.6|24932.6|24937.1|24930.1|24942.1|24935.1|24932.1|24925.1|42
1604919000000|2020-11-09 10:50:00|24942.1|24935.1|24962.1|24955.1|24962.1|24955.1|24937.1|24930.1|118
1604919300000|2020-11-09 10:55:00|24959.6|24952.6|24957.1|24950.1|24962.1|24955.1|24957.1|24950.1|20
1604919600000|2020-11-09 11:00:00|24952.1|24945.1|24957.1|24950.1|24959.6|24952.6|24952.1|24945.1|96
1604919900000|2020-11-09 11:05:00|24954.6|24947.6|24957.1|24950.1|24962.1|24955.1|24952.1|24945.1|65
1604920200000|2020-11-09 11:10:00|24959.6|24952.6|24957.1|24950.1|24959.6|24952.6|24947.1|24940.1|42
1604920500000|2020-11-09 11:15:00|24952.1|24945.1|24957.1|24950.1|24957.1|24950.1|24947.1|24940.1|36
1604920800000|2020-11-09 11:20:00|24952.1|24945.1|24947.1|24940.1|24954.6|24947.6|24942.1|24935.1|100
1604921100000|2020-11-09 11:25:00|24952.1|24945.1|24947.1|24940.1|24952.1|24945.1|24942.1|24935.1|52
1604921400000|2020-11-09 11:30:00|24944.6|24937.6|24952.1|24945.1|24957.1|24950.1|24942.1|24935.1|123
1604921700000|2020-11-09 11:35:00|24949.6|24942.6|24957.1|24950.1|24962.1|24955.1|24947.1|24940.1|63
1604922000000|2020-11-09 11:40:00|24962.1|24955.1|24962.1|24955.1|24962.1|24955.1|24957.1|24950.1|46
1604922300000|2020-11-09 11:45:00|24967.1|24960.1|25202.1|25195.1|25217.1|25210.1|24967.1|24960.1|4707
1604922600000|2020-11-09 11:50:00|25204.6|25197.6|25372.1|25365.1|25397.1|25390.1|25197.1|25190.1|3406
1604922900000|2020-11-09 11:55:00|25367.1|25360.1|25587.1|25580.1|25722.1|25715.1|25347.1|25340.1|4693
1604923200000|2020-11-09 12:00:00|25582.1|25575.1|25429.6|25422.6|25582.1|25575.1|25412.1|25405.1|3320
1604923500000|2020-11-09 12:05:00|25427.1|25420.1|25484.6|25477.6|25484.6|25477.6|25394.6|25387.6|1491
1604923800000|2020-11-09 12:10:00|25482.1|25475.1|25542.1|25535.1|25572.1|25565.1|25469.6|25462.6|1885
1604924100000|2020-11-09 12:15:00|25537.1|25530.1|25507.1|25500.1|25589.6|25582.6|25507.1|25500.1|1084
1604924400000|2020-11-09 12:20:00|25504.6|25497.6|25537.1|25530.1|25557.1|25550.1|25499.6|25492.6|1132
1604924700000|2020-11-09 12:25:00|25542.1|25535.1|25462.1|25455.1|25557.1|25550.1|25462.1|25455.1|1537
1604925000000|2020-11-09 12:30:00|25464.6|25457.6|25497.1|25490.1|25502.1|25495.1|25452.1|25445.1|1057
1604925300000|2020-11-09 12:35:00|25499.6|25492.6|25487.1|25480.1|25524.6|25517.6|25462.1|25455.1|764
1604925600000|2020-11-09 12:40:00|25484.6|25477.6|25499.6|25492.6|25514.6|25507.6|25472.1|25465.1|759
1604925900000|2020-11-09 12:45:00|25497.1|25490.1|25507.1|25500.1|25532.1|25525.1|25497.1|25490.1|611
1604926200000|2020-11-09 12:50:00|25504.6|25497.6|25512.1|25505.1|25534.6|25527.6|25502.1|25495.1|393
1604926500000|2020-11-09 12:55:00|25517.1|25510.1|25647.1|25640.1|25662.1|25655.1|25517.1|25510.1|1477
1604926800000|2020-11-09 13:00:00|25652.1|25645.1|25672.1|25665.1|25702.1|25695.1|25647.1|25640.1|1185
1604927100000|2020-11-09 13:05:00|25669.6|25662.6|25717.1|25710.1|25717.1|25710.1|25667.1|25660.1|610
1604927400000|2020-11-09 13:10:00|25712.1|25705.1|25699.6|25692.6|25727.1|25720.1|25697.1|25690.1|596
1604927700000|2020-11-09 13:15:00|25697.1|25690.1|25677.1|25670.1|25707.1|25700.1|25669.6|25662.6|722
1604928000000|2020-11-09 13:20:00|25672.1|25665.1|25624.6|25617.6|25697.1|25690.1|25622.1|25615.1|608
1604928300000|2020-11-09 13:25:00|25622.1|25615.1|25697.1|25690.1|25702.1|25695.1|25612.1|25605.1|1435
1604928600000|2020-11-09 13:30:00|25702.1|25695.1|25842.1|25835.1|25842.1|25835.1|25702.1|25695.1|1681
1604928900000|2020-11-09 13:35:00|25839.6|25832.6|25857.1|25850.1|25872.1|25865.1|25794.6|25787.6|1448
1604929200000|2020-11-09 13:40:00|25859.6|25852.6|25859.6|25852.6|25892.1|25885.1|25847.1|25840.1|1438
1604929500000|2020-11-09 13:45:00|25857.1|25850.1|25882.1|25875.1|25892.1|25885.1|25837.1|25830.1|1235
1604929800000|2020-11-09 13:50:00|25877.1|25870.1|25887.1|25880.1|25902.1|25895.1|25857.1|25850.1|2082
1604930100000|2020-11-09 13:55:00|25889.6|25882.6|25857.1|25850.1|25897.1|25890.1|25857.1|25850.1|999
1604930400000|2020-11-09 14:00:00|25862.1|25855.1|25852.1|25845.1|25872.1|25865.1|25842.1|25835.1|392
1604930700000|2020-11-09 14:05:00|25857.1|25850.1|25859.6|25852.6|25872.1|25865.1|25847.1|25840.1|343
1604931000000|2020-11-09 14:10:00|25862.1|25855.1|25849.6|25842.6|25862.1|25855.1|25837.1|25830.1|235
1604931300000|2020-11-09 14:15:00|25852.1|25845.1|25852.1|25845.1|25867.1|25860.1|25837.1|25830.1|637
1604931600000|2020-11-09 14:20:00|25854.6|25847.6|25862.1|25855.1|25882.1|25875.1|25847.1|25840.1|239
1604931900000|2020-11-09 14:25:00|25857.1|25850.1|25849.6|25842.6|25877.1|25870.1|25839.6|25832.6|533
1604932200000|2020-11-09 14:30:00|25852.1|25845.1|25749.6|25742.6|25857.1|25850.1|25747.1|25740.1|1259
1604932500000|2020-11-09 14:35:00|25747.1|25740.1|25679.6|25672.6|25792.1|25785.1|25677.1|25670.1|1560
1604932800000|2020-11-09 14:40:00|25682.1|25675.1|25669.6|25662.6|25699.6|25692.6|25652.1|25645.1|1243
1604933100000|2020-11-09 14:45:00|25672.1|25665.1|25729.6|25722.6|25747.1|25740.1|25667.1|25660.1|1400
1604933400000|2020-11-09 14:50:00|25727.1|25720.1|25682.1|25675.1|25737.1|25730.1|25667.1|25660.1|766
1604933700000|2020-11-09 14:55:00|25679.6|25672.6|25587.1|25580.1|25687.1|25680.1|25587.1|25580.1|1090
1604934000000|2020-11-09 15:00:00|25597.1|25590.1|25717.1|25710.1|25722.1|25715.1|25592.1|25585.1|1211
1604934300000|2020-11-09 15:05:00|25714.6|25707.6|25682.1|25675.1|25729.6|25722.6|25667.1|25660.1|881
1604934600000|2020-11-09 15:10:00|25679.6|25672.6|25707.1|25700.1|25722.1|25715.1|25677.1|25670.1|557
1604934900000|2020-11-09 15:15:00|25704.6|25697.6|25752.1|25745.1|25757.1|25750.1|25702.1|25695.1|567
1604935200000|2020-11-09 15:20:00|25747.1|25740.1|25717.1|25710.1|25747.1|25740.1|25702.1|25695.1|263
1604935500000|2020-11-09 15:25:00|25712.1|25705.1|25687.1|25680.1|25727.1|25720.1|25682.1|25675.1|367
1604935800000|2020-11-09 15:30:00|25692.1|25685.1|25697.1|25690.1|25732.1|25725.1|25687.1|25680.1|579
1604936100000|2020-11-09 15:35:00|25694.6|25687.6|25642.1|25635.1|25697.1|25690.1|25632.1|25625.1|511
1604936400000|2020-11-09 15:40:00|25647.1|25640.1|25662.1|25655.1|25692.1|25685.1|25632.1|25625.1|511
1604936700000|2020-11-09 15:45:00|25667.1|25660.1|25632.1|25625.1|25667.1|25660.1|25622.1|25615.1|2322
1604937000000|2020-11-09 15:50:00|25627.1|25620.1|25652.1|25645.1|25657.1|25650.1|25627.1|25620.1|1166
1604937300000|2020-11-09 15:55:00|25647.1|25640.1|25637.1|25630.1|25652.1|25645.1|25607.1|25600.1|667
1604937600000|2020-11-09 16:00:00|25634.6|25627.6|25612.1|25605.1|25652.1|25645.1|25602.1|25595.1|402
1604937900000|2020-11-09 16:05:00|25614.6|25607.6|25622.1|25615.1|25627.1|25620.1|25602.1|25595.1|514
1604938200000|2020-11-09 16:10:00|25627.1|25620.1|25574.6|25567.6|25627.1|25620.1|25567.1|25560.1|679
1604938500000|2020-11-09 16:15:00|25577.1|25570.1|25567.1|25560.1|25602.1|25595.1|25539.6|25532.6|541
1604938800000|2020-11-09 16:20:00|25564.6|25557.6|25562.1|25555.1|25577.1|25570.1|25557.1|25550.1|303
1604939100000|2020-11-09 16:25:00|25559.6|25552.6|25577.1|25570.1|25582.1|25575.1|25542.1|25535.1|754
1604939400000|2020-11-09 16:30:00|25572.1|25565.1|25572.1|25565.1|25577.1|25570.1|25562.1|25555.1|716
1604939700000|2020-11-09 16:35:00|25577.1|25570.1|25564.6|25557.6|25587.1|25580.1|25564.6|25557.6|452
1604940000000|2020-11-09 16:40:00|25562.1|25555.1|25537.1|25530.1|25567.1|25560.1|25522.1|25515.1|827
1604940300000|2020-11-09 16:45:00|25539.6|25532.6|25522.1|25515.1|25557.1|25550.1|25522.1|25515.1|409
1604940600000|2020-11-09 16:50:00|25524.6|25517.6|25522.1|25515.1|25527.1|25520.1|25492.1|25485.1|425
1604940900000|2020-11-09 16:55:00|25524.6|25517.6|25502.1|25495.1|25527.1|25520.1|25489.6|25482.6|279
1604941200000|2020-11-09 17:00:00|25507.1|25500.1|25522.1|25515.1|25532.1|25525.1|25504.6|25497.6|257
1604941500000|2020-11-09 17:05:00|25524.6|25517.6|25537.1|25530.1|25547.1|25540.1|25497.1|25490.1|323
1604941800000|2020-11-09 17:10:00|25532.1|25525.1|25502.1|25495.1|25532.1|25525.1|25497.1|25490.1|372
1604942100000|2020-11-09 17:15:00|25499.6|25492.6|25484.6|25477.6|25502.1|25495.1|25477.1|25470.1|247
1604942400000|2020-11-09 17:20:00|25482.1|25475.1|25564.6|25557.6|25574.6|25567.6|25482.1|25475.1|456
1604942700000|2020-11-09 17:25:00|25562.1|25555.1|25584.6|25577.6|25587.1|25580.1|25559.6|25552.6|367
1604943000000|2020-11-09 17:30:00|25587.1|25580.1|25592.1|25585.1|25597.1|25590.1|25567.1|25560.1|229
1604943300000|2020-11-09 17:35:00|25589.6|25582.6|25607.1|25600.1|25612.1|25605.1|25582.1|25575.1|136
1604943600000|2020-11-09 17:40:00|25612.1|25605.1|25597.1|25590.1|25612.1|25605.1|25587.1|25580.1|90
1604943900000|2020-11-09 17:45:00|25599.6|25592.6|25582.1|25575.1|25599.6|25592.6|25567.1|25560.1|109
1604944200000|2020-11-09 17:50:00|25584.6|25577.6|25574.6|25567.6|25607.1|25600.1|25567.1|25560.1|165
1604944500000|2020-11-09 17:55:00|25572.1|25565.1|25597.1|25590.1|25597.1|25590.1|25572.1|25565.1|146
1604944800000|2020-11-09 18:00:00|25594.6|25587.6|25594.6|25587.6|25612.1|25605.1|25579.6|25572.6|156
1604945100000|2020-11-09 18:05:00|25592.1|25585.1|25617.1|25610.1|25619.6|25612.6|25592.1|25585.1|150
1604945400000|2020-11-09 18:10:00|25619.6|25612.6|25627.1|25620.1|25627.1|25620.1|25614.6|25607.6|79
1604945700000|2020-11-09 18:15:00|25624.6|25617.6|25609.6|25602.6|25627.1|25620.1|25602.1|25595.1|153
1604946000000|2020-11-09 18:20:00|25612.1|25605.1|25604.6|25597.6|25612.1|25605.1|25592.1|25585.1|103
1604946300000|2020-11-09 18:25:00|25607.1|25600.1|25587.1|25580.1|25607.1|25600.1|25582.1|25575.1|267
1604946600000|2020-11-09 18:30:00|25592.1|25585.1|25599.6|25592.6|25607.1|25600.1|25582.1|25575.1|110
1604946900000|2020-11-09 18:35:00|25602.1|25595.1|25592.1|25585.1|25607.1|25600.1|25587.1|25580.1|112
1604947200000|2020-11-09 18:40:00|25589.6|25582.6|25582.1|25575.1|25589.6|25582.6|25572.1|25565.1|107
1604947500000|2020-11-09 18:45:00|25584.6|25577.6|25607.1|25600.1|25612.1|25605.1|25584.6|25577.6|112
1604947800000|2020-11-09 18:50:00|25604.6|25597.6|25582.1|25575.1|25612.1|25605.1|25577.1|25570.1|101
1604948100000|2020-11-09 18:55:00|25577.1|25570.1|25587.1|25580.1|25597.1|25590.1|25572.1|25565.1|72
1604948400000|2020-11-09 19:00:00|25592.1|25585.1|25587.1|25580.1|25592.1|25585.1|25577.1|25570.1|146
1604948700000|2020-11-09 19:05:00|25584.6|25577.6|25579.6|25572.6|25602.1|25595.1|25577.1|25570.1|108
1604949000000|2020-11-09 19:10:00|25577.1|25570.1|25569.6|25562.6|25584.6|25577.6|25562.1|25555.1|50
1604949300000|2020-11-09 19:15:00|25567.1|25560.1|25562.1|25555.1|25574.6|25567.6|25557.1|25550.1|60
1604949600000|2020-11-09 19:20:00|25557.1|25550.1|25532.1|25525.1|25562.1|25555.1|25522.1|25515.1|105
1604949900000|2020-11-09 19:25:00|25529.6|25522.6|25532.1|25525.1|25552.1|25545.1|25522.1|25515.1|133
1604950200000|2020-11-09 19:30:00|25529.6|25522.6|25512.1|25505.1|25532.1|25525.1|25512.1|25505.1|147
1604950500000|2020-11-09 19:35:00|25514.6|25507.6|25557.1|25550.1|25562.1|25555.1|25512.1|25505.1|120
1604950800000|2020-11-09 19:40:00|25554.6|25547.6|25592.1|25585.1|25592.1|25585.1|25549.6|25542.6|411
1604951100000|2020-11-09 19:45:00|25589.6|25582.6|25607.1|25600.1|25612.1|25605.1|25577.1|25570.1|179
1604951400000|2020-11-09 19:50:00|25604.6|25597.6|25577.1|25570.1|25604.6|25597.6|25562.1|25555.1|285
1604951700000|2020-11-09 19:55:00|25582.1|25575.1|25607.1|25600.1|25612.1|25605.1|25582.1|25575.1|270
1604952000000|2020-11-09 20:00:00|25612.1|25605.1|25607.1|25600.1|25617.1|25610.1|25592.1|25585.1|412
1604952300000|2020-11-09 20:05:00|25604.6|25597.6|25592.1|25585.1|25604.6|25597.6|25569.6|25562.6|169
1604952600000|2020-11-09 20:10:00|25594.6|25587.6|25569.6|25562.6|25597.1|25590.1|25562.1|25555.1|278
1604952900000|2020-11-09 20:15:00|25572.1|25565.1|25584.6|25577.6|25602.1|25595.1|25569.6|25562.6|287
1604953200000|2020-11-09 20:20:00|25582.1|25575.1|25572.1|25565.1|25582.1|25575.1|25552.1|25545.1|307
1604953500000|2020-11-09 20:25:00|25567.1|25560.1|25547.1|25540.1|25572.1|25565.1|25532.1|25525.1|323
1604953800000|2020-11-09 20:30:00|25552.1|25545.1|25547.1|25540.1|25577.1|25570.1|25542.1|25535.1|420
1604954100000|2020-11-09 20:35:00|25537.1|25530.1|25572.1|25565.1|25572.1|25565.1|25522.1|25515.1|371
1604954400000|2020-11-09 20:40:00|25567.1|25560.1|25574.6|25567.6|25574.6|25567.6|25552.1|25545.1|240
1604954700000|2020-11-09 20:45:00|25572.1|25565.1|25542.1|25535.1|25574.6|25567.6|25542.1|25535.1|399
1604955000000|2020-11-09 20:50:00|25539.6|25532.6|25462.1|25455.1|25539.6|25532.6|25447.1|25440.1|734
1604955300000|2020-11-09 20:55:00|25464.6|25457.6|25447.1|25440.1|25517.1|25510.1|25442.1|25435.1|968
1604955600000|2020-11-09 21:00:00|25449.6|25442.6|25472.1|25465.1|25472.1|25465.1|25447.1|25440.1|298
1604955900000|2020-11-09 21:05:00|25474.6|25467.6|25482.1|25475.1|25492.1|25485.1|25467.1|25460.1|114
1604956200000|2020-11-09 21:10:00|25479.6|25472.6|25469.6|25462.6|25482.1|25475.1|25462.1|25455.1|72
1604956500000|2020-11-09 21:15:00|25473.6|25458.6|25461.1|25446.1|25473.6|25458.6|25461.1|25446.1|64
1604956800000|2020-11-09 21:20:00|25456.1|25441.1|25466.1|25451.1|25466.1|25451.1|25456.1|25441.1|157
1604957100000|2020-11-09 21:25:00|25471.1|25456.1|25471.1|25456.1|25471.1|25456.1|25471.1|25456.1|8
1604957400000|2020-11-09 21:30:00|25466.1|25451.1|25456.1|25441.1|25466.1|25451.1|25446.1|25431.1|51
1604957700000|2020-11-09 21:35:00|25461.1|25446.1|25431.1|25416.1|25466.1|25451.1|25431.1|25416.1|52
1604958000000|2020-11-09 21:40:00|25436.1|25421.1|25438.6|25423.6|25441.1|25426.1|25436.1|25421.1|32
1604958300000|2020-11-09 21:45:00|25436.1|25421.1|25411.1|25396.1|25436.1|25421.1|25396.1|25381.1|152
1604958600000|2020-11-09 21:50:00|25416.1|25401.1|25386.1|25371.1|25416.1|25401.1|25376.1|25361.1|95
1604958900000|2020-11-09 21:55:00|25376.1|25361.1|25394.8|25364.8|25439.8|25409.8|25371.1|25356.1|63
1604959200000|2020-11-09 22:00:00|25393|25363|25391.9|25361.9|25393.5|25363.5|25387.5|25357.5|0
1604959500000|2020-11-09 22:05:00|25392.2|25362.2|25394.4|25364.4|25395.7|25365.7|25390|25360|0
1604959800000|2020-11-09 22:10:00|25393.9|25363.9|25400.6|25370.6|25407.1|25377.1|25393|25363|0
1604960100000|2020-11-09 22:15:00|25399.1|25369.1|25404.2|25374.2|25404.9|25374.9|25399.1|25369.1|0
1604960400000|2020-11-09 22:20:00|25404.9|25374.9|25409.7|25379.7|25410.5|25380.5|25404.9|25374.9|0
1604960700000|2020-11-09 22:25:00|25410.4|25380.4|25411.7|25381.7|25412.2|25382.2|25410.2|25380.2|0
1604961000000|2020-11-09 22:30:00|25412.6|25382.6|25415.1|25385.1|25417.1|25387.1|25410.3|25380.3|0
1604961300000|2020-11-09 22:35:00|25415.7|25385.7|25416.7|25386.7|25416.7|25386.7|25414.8|25384.8|0
1604961600000|2020-11-09 22:40:00|25417.7|25387.7|25448|25418|25448.6|25418.6|25417.7|25387.7|0
1604961900000|2020-11-09 22:45:00|25447.9|25417.9|25443.6|25413.6|25448.7|25418.7|25443.6|25413.6|0
1604962200000|2020-11-09 22:50:00|25444.6|25414.6|25444.1|25414.1|25445.9|25415.9|25443.8|25413.8|0
1604962500000|2020-11-09 22:55:00|25444.2|25414.2|25446.1|25416.1|25448|25418|25442.9|25412.9|0
1604962800000|2020-11-09 23:00:00|25446|25416|25401.1|25386.1|25459.8|25429.8|25371.1|25356.1|243
1604963100000|2020-11-09 23:05:00|25406.1|25391.1|25386.1|25371.1|25406.1|25391.1|25376.1|25361.1|209
1604963400000|2020-11-09 23:10:00|25383.6|25368.6|25391.1|25376.1|25401.1|25386.1|25378.6|25363.6|102
1604963700000|2020-11-09 23:15:00|25398.6|25383.6|25406.1|25391.1|25406.1|25391.1|25391.1|25376.1|107
1604964000000|2020-11-09 23:20:00|25408.6|25393.6|25411.1|25396.1|25416.1|25401.1|25396.1|25381.1|126
1604964300000|2020-11-09 23:25:00|25413.6|25398.6|25441.1|25426.1|25441.1|25426.1|25413.6|25398.6|43
1604964600000|2020-11-09 23:30:00|25446.1|25431.1|25429.6|25422.6|25477.1|25470.1|25414.6|25407.6|95202
1604964900000|2020-11-09 23:35:00|25427.1|25420.1|25394.6|25387.6|25429.6|25422.6|25392.1|25385.1|326
1604965200000|2020-11-09 23:40:00|25392.1|25385.1|25392.1|25385.1|25397.1|25390.1|25359.6|25352.6|467
1604965500000|2020-11-09 23:45:00|25389.6|25382.6|25332.1|25325.1|25399.6|25392.6|25319.6|25312.6|1211
1604965800000|2020-11-09 23:50:00|25334.6|25327.6|25292.1|25285.1|25337.1|25330.1|25237.1|25230.1|1314
1604966100000|2020-11-09 23:55:00|25297.1|25290.1|25259.6|25252.6|25322.1|25315.1|25244.6|25237.6|781
1604966400000|2020-11-10 00:00:00|25262.1|25255.1|25280.3|25273.3|25285.3|25278.3|25142.8|25135.8|5442
1604966700000|2020-11-10 00:05:00|25282.8|25275.8|25267.8|25260.8|25297.8|25290.8|25220.3|25213.3|2858
1604967000000|2020-11-10 00:10:00|25270.3|25263.3|25255.3|25248.3|25292.8|25285.8|25222.8|25215.8|1963
1604967300000|2020-11-10 00:15:00|25257.8|25250.8|25112.8|25105.8|25257.8|25250.8|25107.8|25100.8|3055
1604967600000|2020-11-10 00:20:00|25115.3|25108.3|25062.8|25055.8|25172.8|25165.8|25055.3|25048.3|2346
1604967900000|2020-11-10 00:25:00|25065.3|25058.3|25127.8|25120.8|25142.8|25135.8|25052.8|25045.8|1274
1604968200000|2020-11-10 00:30:00|25122.8|25115.8|25100.3|25093.3|25122.8|25115.8|25047.8|25040.8|721
1604968500000|2020-11-10 00:35:00|25102.8|25095.8|25157.8|25150.8|25182.8|25175.8|25097.8|25090.8|1095
1604968800000|2020-11-10 00:40:00|25160.3|25153.3|25117.8|25110.8|25175.3|25168.3|25110.3|25103.3|445
1604969100000|2020-11-10 00:45:00|25120.3|25113.3|25120.3|25113.3|25145.3|25138.3|25110.3|25103.3|322
1604969400000|2020-11-10 00:50:00|25117.8|25110.8|25162.8|25155.8|25172.8|25165.8|25117.8|25110.8|616
1604969700000|2020-11-10 00:55:00|25165.3|25158.3|25152.8|25145.8|25172.8|25165.8|25132.8|25125.8|529
1604970000000|2020-11-10 01:00:00|25155.3|25148.3|25170.3|25163.3|25180.3|25173.3|25137.8|25130.8|564
1604970300000|2020-11-10 01:05:00|25167.8|25160.8|25167.8|25160.8|25182.8|25175.8|25132.8|25125.8|411
1604970600000|2020-11-10 01:10:00|25170.3|25163.3|25152.8|25145.8|25187.8|25180.8|25152.8|25145.8|443
1604970900000|2020-11-10 01:15:00|25155.3|25148.3|25127.8|25120.8|25162.8|25155.8|25117.8|25110.8|382
1604971200000|2020-11-10 01:20:00|25125.3|25118.3|25115.3|25108.3|25140.3|25133.3|25102.8|25095.8|472
1604971500000|2020-11-10 01:25:00|25117.8|25110.8|25147.8|25140.8|25155.3|25148.3|25115.3|25108.3|283
1604971800000|2020-11-10 01:30:00|25150.3|25143.3|25137.8|25130.8|25155.3|25148.3|25112.8|25105.8|455
1604972100000|2020-11-10 01:35:00|25135.3|25128.3|25077.8|25070.8|25157.8|25150.8|25072.8|25065.8|793
1604972400000|2020-11-10 01:40:00|25080.3|25073.3|25110.3|25103.3|25117.8|25110.8|25072.8|25065.8|452
1604972700000|2020-11-10 01:45:00|25107.8|25100.8|25115.3|25108.3|25120.3|25113.3|25085.3|25078.3|467
1604973000000|2020-11-10 01:50:00|25117.8|25110.8|25117.8|25110.8|25137.8|25130.8|25112.8|25105.8|424
1604973300000|2020-11-10 01:55:00|25112.8|25105.8|25077.8|25070.8|25117.8|25110.8|25072.8|25065.8|437
1604973600000|2020-11-10 02:00:00|25075.3|25068.3|25140.3|25133.3|25142.8|25135.8|25067.8|25060.8|727
1604973900000|2020-11-10 02:05:00|25142.8|25135.8|25167.8|25160.8|25172.8|25165.8|25137.8|25130.8|407
1604974200000|2020-11-10 02:10:00|25165.3|25158.3|25147.8|25140.8|25167.8|25160.8|25145.3|25138.3|298
1604974500000|2020-11-10 02:15:00|25145.3|25138.3|25137.8|25130.8|25157.8|25150.8|25132.8|25125.8|300
1604974800000|2020-11-10 02:20:00|25135.3|25128.3|25127.8|25120.8|25142.8|25135.8|25122.8|25115.8|301
1604975100000|2020-11-10 02:25:00|25125.3|25118.3|25100.3|25093.3|25142.8|25135.8|25092.8|25085.8|727
1604975400000|2020-11-10 02:30:00|25097.8|25090.8|25112.8|25105.8|25112.8|25105.8|25087.8|25080.8|274
1604975700000|2020-11-10 02:35:00|25110.3|25103.3|25032.8|25025.8|25110.3|25103.3|25017.8|25010.8|1065
1604976000000|2020-11-10 02:40:00|25037.8|25030.8|25042.8|25035.8|25042.8|25035.8|25027.8|25020.8|251
1604976300000|2020-11-10 02:45:00|25045.3|25038.3|25087.8|25080.8|25087.8|25080.8|25045.3|25038.3|385
1604976600000|2020-11-10 02:50:00|25090.3|25083.3|25042.8|25035.8|25092.8|25085.8|25022.8|25015.8|356
1604976900000|2020-11-10 02:55:00|25040.3|25033.3|25012.8|25005.8|25045.3|25038.3|25012.8|25005.8|366
1604977200000|2020-11-10 03:00:00|25010.3|25003.3|24992.8|24985.8|25022.8|25015.8|24975.3|24968.3|901
1604977500000|2020-11-10 03:05:00|24997.8|24990.8|25027.8|25020.8|25035.3|25028.3|24982.8|24975.8|389
1604977800000|2020-11-10 03:10:00|25032.8|25025.8|25062.8|25055.8|25062.8|25055.8|25027.8|25020.8|317
1604978100000|2020-11-10 03:15:00|25060.3|25053.3|25037.8|25030.8|25060.3|25053.3|25022.8|25015.8|395
1604978400000|2020-11-10 03:20:00|25035.3|25028.3|25032.8|25025.8|25052.8|25045.8|25032.8|25025.8|323
1604978700000|2020-11-10 03:25:00|25030.3|25023.3|25050.3|25043.3|25052.8|25045.8|25022.8|25015.8|351
1604979000000|2020-11-10 03:30:00|25052.8|25045.8|25045.3|25038.3|25072.8|25065.8|25042.8|25035.8|702
1604979300000|2020-11-10 03:35:00|25047.8|25040.8|24942.8|24935.8|25052.8|25045.8|24940.3|24933.3|934
1604979600000|2020-11-10 03:40:00|24945.3|24938.3|24942.8|24935.8|24975.3|24968.3|24930.3|24923.3|962
1604979900000|2020-11-10 03:45:00|24940.3|24933.3|24932.8|24925.8|24960.3|24953.3|24922.8|24915.8|556
1604980200000|2020-11-10 03:50:00|24930.3|24923.3|24947.8|24940.8|24952.8|24945.8|24907.8|24900.8|879
1604980500000|2020-11-10 03:55:00|24945.3|24938.3|24932.8|24925.8|24952.8|24945.8|24927.8|24920.8|482
1604980800000|2020-11-10 04:00:00|24935.3|24928.3|24962.8|24955.8|24972.8|24965.8|24932.8|24925.8|579
1604981100000|2020-11-10 04:05:00|24960.3|24953.3|24957.8|24950.8|24972.8|24965.8|24942.8|24935.8|517
1604981400000|2020-11-10 04:10:00|24967.8|24960.8|24937.8|24930.8|24972.8|24965.8|24927.8|24920.8|506
1604981700000|2020-11-10 04:15:00|24940.3|24933.3|24937.8|24930.8|24942.8|24935.8|24912.8|24905.8|820
1604982000000|2020-11-10 04:20:00|24935.3|24928.3|24932.8|24925.8|24937.8|24930.8|24912.8|24905.8|471
1604982300000|2020-11-10 04:25:00|24930.3|24923.3|24932.8|24925.8|24937.8|24930.8|24907.8|24900.8|485
1604982600000|2020-11-10 04:30:00|24935.3|24928.3|24917.8|24910.8|24942.8|24935.8|24912.8|24905.8|583
1604982900000|2020-11-10 04:35:00|24920.3|24913.3|24917.8|24910.8|24927.8|24920.8|24907.8|24900.8|179
1604983200000|2020-11-10 04:40:00|24915.3|24908.3|24867.8|24860.8|24922.8|24915.8|24862.8|24855.8|1012
1604983500000|2020-11-10 04:45:00|24862.8|24855.8|24847.8|24840.8|24887.8|24880.8|24842.8|24835.8|839
1604983800000|2020-11-10 04:50:00|24850.3|24843.3|24857.8|24850.8|24862.8|24855.8|24837.8|24830.8|819
1604984100000|2020-11-10 04:55:00|24860.3|24853.3|24867.8|24860.8|24867.8|24860.8|24842.8|24835.8|420
1604984400000|2020-11-10 05:00:00|24870.3|24863.3|24902.8|24895.8|24902.8|24895.8|24862.8|24855.8|917
1604984700000|2020-11-10 05:05:00|24905.3|24898.3|24947.8|24940.8|24955.3|24948.3|24892.8|24885.8|1431
1604985000000|2020-11-10 05:10:00|24952.8|24945.8|24957.8|24950.8|24962.8|24955.8|24937.8|24930.8|700
1604985300000|2020-11-10 05:15:00|24960.3|24953.3|24962.8|24955.8|24982.8|24975.8|24937.8|24930.8|675
1604985600000|2020-11-10 05:20:00|24957.8|24950.8|24977.8|24970.8|24997.8|24990.8|24957.8|24950.8|604
1604985900000|2020-11-10 05:25:00|24980.3|24973.3|24977.8|24970.8|24987.8|24980.8|24957.8|24950.8|341
1604986200000|2020-11-10 05:30:00|24972.8|24965.8|24972.8|24965.8|24977.8|24970.8|24957.8|24950.8|345
1604986500000|2020-11-10 05:35:00|24977.8|24970.8|24957.8|24950.8|24982.8|24975.8|24952.8|24945.8|528
1604986800000|2020-11-10 05:40:00|24960.3|24953.3|24937.8|24930.8|24972.8|24965.8|24937.8|24930.8|585
1604987100000|2020-11-10 05:45:00|24935.3|24928.3|24922.8|24915.8|24957.8|24950.8|24922.8|24915.8|771
1604987400000|2020-11-10 05:50:00|24917.8|24910.8|24897.8|24890.8|24917.8|24910.8|24892.8|24885.8|834
1604987700000|2020-11-10 05:55:00|24895.3|24888.3|24927.8|24920.8|24932.8|24925.8|24882.8|24875.8|2046
1604988000000|2020-11-10 06:00:00|24917.8|24910.8|24957.8|24950.8|24962.8|24955.8|24902.8|24895.8|3200
1604988300000|2020-11-10 06:05:00|24955.3|24948.3|24962.8|24955.8|24977.8|24970.8|24932.8|24925.8|1219
1604988600000|2020-11-10 06:10:00|24957.8|24950.8|24957.8|24950.8|24982.8|24975.8|24942.8|24935.8|809
1604988900000|2020-11-10 06:15:00|24960.3|24953.3|24902.8|24895.8|24960.3|24953.3|24902.8|24895.8|623
1604989200000|2020-11-10 06:20:00|24905.3|24898.3|24922.8|24915.8|24927.8|24920.8|24905.3|24898.3|109
1604989500000|2020-11-10 06:25:00|24917.8|24910.8|24917.8|24910.8|24927.8|24920.8|24915.3|24908.3|41
1604989800000|2020-11-10 06:30:00|24915.3|24908.3|24935.3|24928.3|24937.8|24930.8|24912.8|24905.8|32
1604990100000|2020-11-10 06:35:00|24932.8|24925.8|24957.8|24950.8|24957.8|24950.8|24932.8|24925.8|51
1604990400000|2020-11-10 06:40:00|24955.3|24948.3|24982.8|24975.8|24987.8|24980.8|24952.8|24945.8|83
1604990700000|2020-11-10 06:45:00|24977.8|24970.8|24985.3|24978.3|25012.8|25005.8|24977.8|24970.8|267
1604991000000|2020-11-10 06:50:00|24977.8|24970.8|25017.8|25010.8|25022.8|25015.8|24977.8|24970.8|186
1604991300000|2020-11-10 06:55:00|25015.3|25008.3|25035.3|25028.3|25062.8|25055.8|25015.3|25008.3|361
1604991600000|2020-11-10 07:00:00|25037.8|25030.8|25087.8|25080.8|25095.3|25088.3|25037.8|25030.8|393
1604991900000|2020-11-10 07:05:00|25085.3|25078.3|25107.8|25100.8|25122.8|25115.8|25072.8|25065.8|502
1604992200000|2020-11-10 07:10:00|25110.3|25103.3|25097.8|25090.8|25120.3|25113.3|25092.8|25085.8|83
1604992500000|2020-11-10 07:15:00|25107.8|25100.8|25137.8|25130.8|25137.8|25130.8|25077.8|25070.8|425
1604992800000|2020-11-10 07:20:00|25132.8|25125.8|25147.8|25140.8|25155.3|25148.3|25122.8|25115.8|208
1604993100000|2020-11-10 07:25:00|25152.8|25145.8|25145.3|25138.3|25152.8|25145.8|25122.8|25115.8|322
1604993400000|2020-11-10 07:30:00|25147.8|25140.8|25147.8|25140.8|25197.8|25190.8|25142.8|25135.8|719
1604993700000|2020-11-10 07:35:00|25145.3|25138.3|25142.8|25135.8|25152.8|25145.8|25132.8|25125.8|234
1604994000000|2020-11-10 07:40:00|25147.8|25140.8|25162.8|25155.8|25170.3|25163.3|25137.8|25130.8|164
1604994300000|2020-11-10 07:45:00|25160.3|25153.3|25112.8|25105.8|25175.3|25168.3|25107.8|25100.8|345
1604994600000|2020-11-10 07:50:00|25107.8|25100.8|25127.8|25120.8|25140.3|25133.3|25100.3|25093.3|368
1604994900000|2020-11-10 07:55:00|25122.8|25115.8|25107.8|25100.8|25137.8|25130.8|25107.8|25100.8|96
1604995200000|2020-11-10 08:00:00|25112.8|25105.8|25177.8|25170.8|25182.8|25175.8|25112.8|25105.8|783
1604995500000|2020-11-10 08:05:00|25175.3|25168.3|25177.8|25170.8|25232.8|25225.8|25167.8|25160.8|1052
1604995800000|2020-11-10 08:10:00|25182.8|25175.8|25137.8|25130.8|25182.8|25175.8|25132.8|25125.8|598
1604996100000|2020-11-10 08:15:00|25142.8|25135.8|25157.8|25150.8|25187.8|25180.8|25127.8|25120.8|628
1604996400000|2020-11-10 08:20:00|25160.3|25153.3|25212.8|25205.8|25217.8|25210.8|25157.8|25150.8|387
1604996700000|2020-11-10 08:25:00|25215.3|25208.3|25232.8|25225.8|25252.8|25245.8|25200.3|25193.3|406
1604997000000|2020-11-10 08:30:00|25230.3|25223.3|25157.8|25150.8|25230.3|25223.3|25152.8|25145.8|365
1604997300000|2020-11-10 08:35:00|25160.3|25153.3|25132.8|25125.8|25162.8|25155.8|25127.8|25120.8|200
1604997600000|2020-11-10 08:40:00|25127.8|25120.8|25122.8|25115.8|25152.8|25145.8|25117.8|25110.8|353
1604997900000|2020-11-10 08:45:00|25127.8|25120.8|25140.3|25133.3|25147.8|25140.8|25117.8|25110.8|361
1604998200000|2020-11-10 08:50:00|25142.8|25135.8|25122.8|25115.8|25142.8|25135.8|25117.8|25110.8|209
1604998500000|2020-11-10 08:55:00|25125.3|25118.3|25132.8|25125.8|25142.8|25135.8|25117.8|25110.8|230
1604998800000|2020-11-10 09:00:00|25127.8|25120.8|25142.8|25135.8|25147.8|25140.8|25127.8|25120.8|288
1604999100000|2020-11-10 09:05:00|25137.8|25130.8|25150.3|25143.3|25152.8|25145.8|25107.8|25100.8|344
1604999400000|2020-11-10 09:10:00|25152.8|25145.8|25152.8|25145.8|25162.8|25155.8|25147.8|25140.8|130
1604999700000|2020-11-10 09:15:00|25155.3|25148.3|25172.8|25165.8|25182.8|25175.8|25155.3|25148.3|513
1605000000000|2020-11-10 09:20:00|25175.3|25168.3|25217.8|25210.8|25217.8|25210.8|25167.8|25160.8|260
1605000300000|2020-11-10 09:25:00|25220.3|25213.3|25237.8|25230.8|25242.8|25235.8|25207.8|25200.8|186
1605000600000|2020-11-10 09:30:00|25240.3|25233.3|25207.8|25200.8|25252.8|25245.8|25200.3|25193.3|361
1605000900000|2020-11-10 09:35:00|25202.8|25195.8|25212.8|25205.8|25212.8|25205.8|25195.3|25188.3|204
1605001200000|2020-11-10 09:40:00|25207.8|25200.8|25197.8|25190.8|25230.3|25223.3|25182.8|25175.8|197
1605001500000|2020-11-10 09:45:00|25200.3|25193.3|25235.3|25228.3|25237.8|25230.8|25187.8|25180.8|246
1605001800000|2020-11-10 09:50:00|25232.8|25225.8|25227.8|25220.8|25237.8|25230.8|25212.8|25205.8|201
1605002100000|2020-11-10 09:55:00|25230.3|25223.3|25232.8|25225.8|25245.3|25238.3|25227.8|25220.8|349
1605002400000|2020-11-10 10:00:00|25235.3|25228.3|25247.8|25240.8|25252.8|25245.8|25227.8|25220.8|246
1605002700000|2020-11-10 10:05:00|25250.3|25243.3|25212.8|25205.8|25252.8|25245.8|25207.8|25200.8|297
1605003000000|2020-11-10 10:10:00|25207.8|25200.8|25192.8|25185.8|25227.8|25220.8|25187.8|25180.8|253
1605003300000|2020-11-10 10:15:00|25190.3|25183.3|25177.8|25170.8|25197.8|25190.8|25172.8|25165.8|166
1605003600000|2020-11-10 10:20:00|25175.3|25168.3|25172.8|25165.8|25187.8|25180.8|25162.8|25155.8|443
1605003900000|2020-11-10 10:25:00|25175.3|25168.3|25182.8|25175.8|25185.3|25178.3|25167.8|25160.8|207
1605004200000|2020-11-10 10:30:00|25180.3|25173.3|25202.8|25195.8|25207.8|25200.8|25167.8|25160.8|175
1605004500000|2020-11-10 10:35:00|25205.3|25198.3|25212.8|25205.8|25217.8|25210.8|25197.8|25190.8|91
1605004800000|2020-11-10 10:40:00|25210.3|25203.3|25177.8|25170.8|25217.8|25210.8|25177.8|25170.8|236
1605005100000|2020-11-10 10:45:00|25180.3|25173.3|25157.8|25150.8|25187.8|25180.8|25152.8|25145.8|158
1605005400000|2020-11-10 10:50:00|25160.3|25153.3|25157.8|25150.8|25162.8|25155.8|25145.3|25138.3|90
1605005700000|2020-11-10 10:55:00|25162.8|25155.8|25152.8|25145.8|25170.3|25163.3|25147.8|25140.8|157
1605006000000|2020-11-10 11:00:00|25150.3|25143.3|25180.3|25173.3|25180.3|25173.3|25132.8|25125.8|147
1605006300000|2020-11-10 11:05:00|25177.8|25170.8|25187.8|25180.8|25187.8|25180.8|25172.8|25165.8|51
1605006600000|2020-11-10 11:10:00|25185.3|25178.3|25187.8|25180.8|25192.8|25185.8|25182.8|25175.8|101
1605006900000|2020-11-10 11:15:00|25185.3|25178.3|25177.8|25170.8|25192.8|25185.8|25177.8|25170.8|85
1605007200000|2020-11-10 11:20:00|25180.3|25173.3|25172.8|25165.8|25182.8|25175.8|25167.8|25160.8|59
1605007500000|2020-11-10 11:25:00|25175.3|25168.3|25185.3|25178.3|25192.8|25185.8|25172.8|25165.8|79
1605007800000|2020-11-10 11:30:00|25182.8|25175.8|25202.8|25195.8|25207.8|25200.8|25177.8|25170.8|308
1605008100000|2020-11-10 11:35:00|25200.3|25193.3|25202.8|25195.8|25212.8|25205.8|25197.8|25190.8|136
1605008400000|2020-11-10 11:40:00|25200.3|25193.3|25195.3|25188.3|25207.8|25200.8|25192.8|25185.8|90
1605008700000|2020-11-10 11:45:00|25192.8|25185.8|25172.8|25165.8|25195.3|25188.3|25172.8|25165.8|80
1605009000000|2020-11-10 11:50:00|25175.3|25168.3|25185.3|25178.3|25187.8|25180.8|25157.8|25150.8|175
1605009300000|2020-11-10 11:55:00|25187.8|25180.8|25207.8|25200.8|25207.8|25200.8|25182.8|25175.8|201
1605009600000|2020-11-10 12:00:00|25205.3|25198.3|25197.8|25190.8|25217.8|25210.8|25195.3|25188.3|170
1605009900000|2020-11-10 12:05:00|25200.3|25193.3|25192.8|25185.8|25212.8|25205.8|25187.8|25180.8|143
1605010200000|2020-11-10 12:10:00|25190.3|25183.3|25167.8|25160.8|25195.3|25188.3|25167.8|25160.8|93
1605010500000|2020-11-10 12:15:00|25170.3|25163.3|25172.8|25165.8|25177.8|25170.8|25167.8|25160.8|57
1605010800000|2020-11-10 12:20:00|25177.8|25170.8|25152.8|25145.8|25177.8|25170.8|25152.8|25145.8|68
1605011100000|2020-11-10 12:25:00|25155.3|25148.3|25167.8|25160.8|25177.8|25170.8|25152.8|25145.8|72
1605011400000|2020-11-10 12:30:00|25172.8|25165.8|25172.8|25165.8|25182.8|25175.8|25167.8|25160.8|98
1605011700000|2020-11-10 12:35:00|25175.3|25168.3|25177.8|25170.8|25182.8|25175.8|25162.8|25155.8|134
1605012000000|2020-11-10 12:40:00|25175.3|25168.3|25170.3|25163.3|25182.8|25175.8|25170.3|25163.3|66
1605012300000|2020-11-10 12:45:00|25172.8|25165.8|25172.8|25165.8|25175.3|25168.3|25167.8|25160.8|32
1605012600000|2020-11-10 12:50:00|25170.3|25163.3|25180.3|25173.3|25187.8|25180.8|25170.3|25163.3|58
1605012900000|2020-11-10 12:55:00|25182.8|25175.8|25157.8|25150.8|25182.8|25175.8|25152.8|25145.8|76
1605013200000|2020-11-10 13:00:00|25152.8|25145.8|25160.3|25153.3|25162.8|25155.8|25152.8|25145.8|78
1605013500000|2020-11-10 13:05:00|25157.8|25150.8|25152.8|25145.8|25162.8|25155.8|25147.8|25140.8|78
1605013800000|2020-11-10 13:10:00|25155.3|25148.3|25162.8|25155.8|25167.8|25160.8|25152.8|25145.8|74
1605014100000|2020-11-10 13:15:00|25165.3|25158.3|25172.8|25165.8|25172.8|25165.8|25157.8|25150.8|59
1605014400000|2020-11-10 13:20:00|25175.3|25168.3|25172.8|25165.8|25182.8|25175.8|25172.8|25165.8|69
1605014700000|2020-11-10 13:25:00|25175.3|25168.3|25187.8|25180.8|25187.8|25180.8|25172.8|25165.8|183
1605015000000|2020-11-10 13:30:00|25185.3|25178.3|25172.8|25165.8|25187.8|25180.8|25167.8|25160.8|124
1605015300000|2020-11-10 13:35:00|25175.3|25168.3|25177.8|25170.8|25182.8|25175.8|25167.8|25160.8|208
1605015600000|2020-11-10 13:40:00|25175.3|25168.3|25165.3|25158.3|25177.8|25170.8|25162.8|25155.8|335
1605015900000|2020-11-10 13:45:00|25167.8|25160.8|25172.8|25165.8|25177.8|25170.8|25162.8|25155.8|70
1605016200000|2020-11-10 13:50:00|25177.8|25170.8|25187.8|25180.8|25197.8|25190.8|25177.8|25170.8|131
1605016500000|2020-11-10 13:55:00|25182.8|25175.8|25197.8|25190.8|25197.8|25190.8|25182.8|25175.8|103
1605016800000|2020-11-10 14:00:00|25192.8|25185.8|25202.8|25195.8|25212.8|25205.8|25187.8|25180.8|161
1605017100000|2020-11-10 14:05:00|25205.3|25198.3|25227.8|25220.8|25237.8|25230.8|25202.8|25195.8|496
1605017400000|2020-11-10 14:10:00|25225.3|25218.3|25242.8|25235.8|25247.8|25240.8|25222.8|25215.8|331
1605017700000|2020-11-10 14:15:00|25247.8|25240.8|25212.8|25205.8|25247.8|25240.8|25212.8|25205.8|205
1605018000000|2020-11-10 14:20:00|25217.8|25210.8|25222.8|25215.8|25227.8|25220.8|25217.8|25210.8|88
1605018300000|2020-11-10 14:25:00|25225.3|25218.3|25242.8|25235.8|25245.3|25238.3|25217.8|25210.8|141
1605018600000|2020-11-10 14:30:00|25245.3|25238.3|25247.8|25240.8|25277.8|25270.8|25242.8|25235.8|1065
1605018900000|2020-11-10 14:35:00|25242.8|25235.8|25222.8|25215.8|25247.8|25240.8|25192.8|25185.8|610
1605019200000|2020-11-10 14:40:00|25225.3|25218.3|25232.8|25225.8|25242.8|25235.8|25192.8|25185.8|252
1605019500000|2020-11-10 14:45:00|25227.8|25220.8|25222.8|25215.8|25237.8|25230.8|25200.3|25193.3|519
1605019800000|2020-11-10 14:50:00|25227.8|25220.8|25242.8|25235.8|25252.8|25245.8|25222.8|25215.8|470
1605020100000|2020-11-10 14:55:00|25240.3|25233.3|25272.8|25265.8|25277.8|25270.8|25240.3|25233.3|400
1605020400000|2020-11-10 15:00:00|25270.3|25263.3|25317.8|25310.8|25317.8|25310.8|25262.8|25255.8|500
1605020700000|2020-11-10 15:05:00|25322.8|25315.8|25317.8|25310.8|25327.8|25320.8|25297.8|25290.8|502
1605021000000|2020-11-10 15:10:00|25322.8|25315.8|25347.8|25340.8|25357.8|25350.8|25312.8|25305.8|490
1605021300000|2020-11-10 15:15:00|25342.8|25335.8|25332.8|25325.8|25360.3|25353.3|25317.8|25310.8|298
1605021600000|2020-11-10 15:20:00|25327.8|25320.8|25270.3|25263.3|25337.8|25330.8|25267.8|25260.8|476
1605021900000|2020-11-10 15:25:00|25267.8|25260.8|25247.8|25240.8|25272.8|25265.8|25247.8|25240.8|423
1605022200000|2020-11-10 15:30:00|25252.8|25245.8|25250.3|25243.3|25257.8|25250.8|25227.8|25220.8|324
1605022500000|2020-11-10 15:35:00|25252.8|25245.8|25217.8|25210.8|25262.8|25255.8|25202.8|25195.8|433
1605022800000|2020-11-10 15:40:00|25215.3|25208.3|25207.8|25200.8|25227.8|25220.8|25197.8|25190.8|650
1605023100000|2020-11-10 15:45:00|25212.8|25205.8|25232.8|25225.8|25237.8|25230.8|25207.8|25200.8|356
1605023400000|2020-11-10 15:50:00|25227.8|25220.8|25232.8|25225.8|25252.8|25245.8|25222.8|25215.8|254
1605023700000|2020-11-10 15:55:00|25227.8|25220.8|25232.8|25225.8|25247.8|25240.8|25227.8|25220.8|184
1605024000000|2020-11-10 16:00:00|25235.3|25228.3|25282.8|25275.8|25282.8|25275.8|25227.8|25220.8|219
1605024300000|2020-11-10 16:05:00|25280.3|25273.3|25292.8|25285.8|25302.8|25295.8|25277.8|25270.8|306
1605024600000|2020-11-10 16:10:00|25295.3|25288.3|25317.8|25310.8|25317.8|25310.8|25292.8|25285.8|302
1605024900000|2020-11-10 16:15:00|25320.3|25313.3|25287.8|25280.8|25327.8|25320.8|25282.8|25275.8|148
1605025200000|2020-11-10 16:20:00|25290.3|25283.3|25292.8|25285.8|25297.8|25290.8|25282.8|25275.8|105
1605025500000|2020-11-10 16:25:00|25295.3|25288.3|25342.8|25335.8|25342.8|25335.8|25292.8|25285.8|206
1605025800000|2020-11-10 16:30:00|25340.3|25333.3|25312.8|25305.8|25342.8|25335.8|25312.8|25305.8|262
1605026100000|2020-11-10 16:35:00|25307.8|25300.8|25307.8|25300.8|25312.8|25305.8|25297.8|25290.8|192
1605026400000|2020-11-10 16:40:00|25312.8|25305.8|25340.3|25333.3|25342.8|25335.8|25312.8|25305.8|258
1605026700000|2020-11-10 16:45:00|25342.8|25335.8|25352.8|25345.8|25367.8|25360.8|25340.3|25333.3|385
1605027000000|2020-11-10 16:50:00|25347.8|25340.8|25342.8|25335.8|25367.8|25360.8|25337.8|25330.8|214
1605027300000|2020-11-10 16:55:00|25347.8|25340.8|25365.3|25358.3|25372.8|25365.8|25342.8|25335.8|248
1605027600000|2020-11-10 17:00:00|25362.8|25355.8|25397.8|25390.8|25402.8|25395.8|25357.8|25350.8|435
1605027900000|2020-11-10 17:05:00|25395.3|25388.3|25417.8|25410.8|25417.8|25410.8|25377.8|25370.8|327
1605028200000|2020-11-10 17:10:00|25412.8|25405.8|25437.8|25430.8|25437.8|25430.8|25402.8|25395.8|499
1605028500000|2020-11-10 17:15:00|25442.8|25435.8|25447.8|25440.8|25452.8|25445.8|25437.8|25430.8|588
1605028800000|2020-11-10 17:20:00|25445.3|25438.3|25437.8|25430.8|25457.8|25450.8|25432.8|25425.8|362
1605029100000|2020-11-10 17:25:00|25435.3|25428.3|25422.8|25415.8|25442.8|25435.8|25417.8|25410.8|370
1605029400000|2020-11-10 17:30:00|25425.3|25418.3|25402.8|25395.8|25437.8|25430.8|25402.8|25395.8|184
1605029700000|2020-11-10 17:35:00|25400.3|25393.3|25387.8|25380.8|25402.8|25395.8|25387.8|25380.8|100
1605030000000|2020-11-10 17:40:00|25390.3|25383.3|25392.8|25385.8|25402.8|25395.8|25387.8|25380.8|86
1605030300000|2020-11-10 17:45:00|25395.3|25388.3|25422.8|25415.8|25427.8|25420.8|25392.8|25385.8|266
1605030600000|2020-11-10 17:50:00|25417.8|25410.8|25387.8|25380.8|25422.8|25415.8|25387.8|25380.8|213
1605030900000|2020-11-10 17:55:00|25392.8|25385.8|25392.8|25385.8|25397.8|25390.8|25387.8|25380.8|94
1605031200000|2020-11-10 18:00:00|25395.3|25388.3|25407.8|25400.8|25415.3|25408.3|25395.3|25388.3|63
1605031500000|2020-11-10 18:05:00|25410.3|25403.3|25397.8|25390.8|25417.8|25410.8|25392.8|25385.8|140
1605031800000|2020-11-10 18:10:00|25392.8|25385.8|25375.3|25368.3|25397.8|25390.8|25372.8|25365.8|160
1605032100000|2020-11-10 18:15:00|25377.8|25370.8|25362.8|25355.8|25382.8|25375.8|25357.8|25350.8|148
1605032400000|2020-11-10 18:20:00|25360.3|25353.3|25317.8|25310.8|25362.8|25355.8|25317.8|25310.8|185
1605032700000|2020-11-10 18:25:00|25320.3|25313.3|25332.8|25325.8|25337.8|25330.8|25320.3|25313.3|64
1605033000000|2020-11-10 18:30:00|25327.8|25320.8|25322.8|25315.8|25332.8|25325.8|25312.8|25305.8|128
1605033300000|2020-11-10 18:35:00|25320.3|25313.3|25347.8|25340.8|25347.8|25340.8|25320.3|25313.3|97
1605033600000|2020-11-10 18:40:00|25352.8|25345.8|25362.8|25355.8|25367.8|25360.8|25347.8|25340.8|32
1605033900000|2020-11-10 18:45:00|25360.3|25353.3|25357.8|25350.8|25367.8|25360.8|25352.8|25345.8|16
1605034200000|2020-11-10 18:50:00|25360.3|25353.3|25372.8|25365.8|25372.8|25365.8|25357.8|25350.8|11
1605034500000|2020-11-10 18:55:00|25367.8|25360.8|25377.8|25370.8|25382.8|25375.8|25367.8|25360.8|79
1605034800000|2020-11-10 19:00:00|25380.3|25373.3|25332.8|25325.8|25382.8|25375.8|25327.8|25320.8|467
1605035100000|2020-11-10 19:05:00|25335.3|25328.3|25347.8|25340.8|25355.3|25348.3|25332.8|25325.8|115
1605035400000|2020-11-10 19:10:00|25350.3|25343.3|25337.8|25330.8|25352.8|25345.8|25312.8|25305.8|235
1605035700000|2020-11-10 19:15:00|25335.3|25328.3|25325.3|25318.3|25337.8|25330.8|25312.8|25305.8|61
1605036000000|2020-11-10 19:20:00|25322.8|25315.8|25342.8|25335.8|25347.8|25340.8|25312.8|25305.8|69
1605036300000|2020-11-10 19:25:00|25345.3|25338.3|25322.8|25315.8|25357.8|25350.8|25317.8|25310.8|99
1605036600000|2020-11-10 19:30:00|25325.3|25318.3|25347.8|25340.8|25357.8|25350.8|25322.8|25315.8|71
1605036900000|2020-11-10 19:35:00|25350.3|25343.3|25352.8|25345.8|25357.8|25350.8|25327.8|25320.8|70
1605037200000|2020-11-10 19:40:00|25350.3|25343.3|25337.8|25330.8|25367.8|25360.8|25322.8|25315.8|160
1605037500000|2020-11-10 19:45:00|25335.3|25328.3|25312.8|25305.8|25337.8|25330.8|25307.8|25300.8|132
1605037800000|2020-11-10 19:50:00|25315.3|25308.3|25357.8|25350.8|25365.3|25358.3|25307.8|25300.8|115
1605038100000|2020-11-10 19:55:00|25352.8|25345.8|25352.8|25345.8|25362.8|25355.8|25337.8|25330.8|146
1605038400000|2020-11-10 20:00:00|25357.8|25350.8|25332.8|25325.8|25365.3|25358.3|25332.8|25325.8|105
1605038700000|2020-11-10 20:05:00|25337.8|25330.8|25307.8|25300.8|25342.8|25335.8|25297.8|25290.8|116
1605039000000|2020-11-10 20:10:00|25310.3|25303.3|25282.8|25275.8|25322.8|25315.8|25282.8|25275.8|276
1605039300000|2020-11-10 20:15:00|25287.8|25280.8|25330.3|25323.3|25332.8|25325.8|25282.8|25275.8|195
1605039600000|2020-11-10 20:20:00|25332.8|25325.8|25342.8|25335.8|25347.8|25340.8|25322.8|25315.8|300
1605039900000|2020-11-10 20:25:00|25340.3|25333.3|25327.8|25320.8|25342.8|25335.8|25317.8|25310.8|187
1605040200000|2020-11-10 20:30:00|25325.3|25318.3|25322.8|25315.8|25337.8|25330.8|25302.8|25295.8|116
1605040500000|2020-11-10 20:35:00|25320.3|25313.3|25282.8|25275.8|25327.8|25320.8|25277.8|25270.8|188
1605040800000|2020-11-10 20:40:00|25285.3|25278.3|25337.8|25330.8|25342.8|25335.8|25285.3|25278.3|184
1605041100000|2020-11-10 20:45:00|25342.8|25335.8|25312.8|25305.8|25347.8|25340.8|25302.8|25295.8|131
1605041400000|2020-11-10 20:50:00|25315.3|25308.3|25257.8|25250.8|25317.8|25310.8|25257.8|25250.8|500
1605041700000|2020-11-10 20:55:00|25260.3|25253.3|25247.8|25240.8|25262.8|25255.8|25212.8|25205.8|782
1605042000000|2020-11-10 21:00:00|25245.3|25238.3|25277.8|25270.8|25287.8|25280.8|25242.8|25235.8|124
1605042300000|2020-11-10 21:05:00|25282.8|25275.8|25287.8|25280.8|25287.8|25280.8|25282.8|25275.8|10
1605042600000|2020-11-10 21:10:00|25285.3|25278.3|25282.8|25275.8|25292.8|25285.8|25277.8|25270.8|25
1605042900000|2020-11-10 21:15:00|25286.8|25271.8|25286.8|25271.8|25286.8|25271.8|25286.8|25271.8|11
1605043500000|2020-11-10 21:25:00|||||||||1
1605043800000|2020-11-10 21:30:00|25289.3|25274.3|25291.8|25276.8|25301.8|25286.8|25289.3|25274.3|39
1605044100000|2020-11-10 21:35:00|25294.3|25279.3|25306.8|25291.8|25306.8|25291.8|25291.8|25276.8|15
1605044400000|2020-11-10 21:40:00|25309.3|25294.3|25311.8|25296.8|25316.8|25301.8|25309.3|25294.3|31
1605044700000|2020-11-10 21:45:00|25306.8|25291.8|25326.8|25311.8|25331.8|25316.8|25306.8|25291.8|52
1605045000000|2020-11-10 21:50:00|25324.3|25309.3|25309.3|25294.3|25324.3|25309.3|25306.8|25291.8|12
1605045300000|2020-11-10 21:55:00|25306.8|25291.8|25322.4|25292.4|25325.5|25301.8|25306.8|25290.6|13
1605045600000|2020-11-10 22:00:00|25320.1|25290.1|25320.4|25290.4|25321.6|25291.6|25319.9|25289.9|0
1605045900000|2020-11-10 22:05:00|25320.7|25290.7|25319.9|25289.9|25320.7|25290.7|25319.5|25289.5|0
1605046200000|2020-11-10 22:10:00|25319.1|25289.1|25319.2|25289.2|25319.6|25289.6|25318.4|25288.4|0
1605046500000|2020-11-10 22:15:00|25318.8|25288.8|25319.7|25289.7|25319.7|25289.7|25318.8|25288.8|0
1605046800000|2020-11-10 22:20:00|25321|25291|25323.6|25293.6|25323.8|25293.8|25320.7|25290.7|0
1605047100000|2020-11-10 22:25:00|25323.8|25293.8|25323.1|25293.1|25325.9|25295.9|25320.7|25290.7|0
1605047400000|2020-11-10 22:30:00|25322.9|25292.9|25321.2|25291.2|25323.1|25293.1|25321.2|25291.2|0
1605047700000|2020-11-10 22:35:00|25320.5|25290.5|25320.1|25290.1|25321.2|25291.2|25318.7|25288.7|0
1605048000000|2020-11-10 22:40:00|25320|25290|25318.4|25288.4|25321.5|25291.5|25316.8|25286.8|0
1605048300000|2020-11-10 22:45:00|25318.6|25288.6|25317.1|25287.1|25318.8|25288.8|25316.5|25286.5|0
1605048600000|2020-11-10 22:50:00|25315.6|25285.6|25315.7|25285.7|25316.7|25286.7|25314.8|25284.8|0
1605048900000|2020-11-10 22:55:00|25315.5|25285.5|25318.4|25288.4|25323.3|25293.3|25315.1|25285.1|0
1605049200000|2020-11-10 23:00:00|25321.5|25291.5|25334.3|25319.3|25340.8|25324.3|25304.3|25289.3|38
1605049500000|2020-11-10 23:05:00|25336.8|25321.8|25326.8|25311.8|25339.3|25324.3|25326.8|25311.8|16
1605049800000|2020-11-10 23:10:00|25324.3|25309.3|25311.8|25296.8|25326.8|25311.8|25311.8|25296.8|4
1605050100000|2020-11-10 23:15:00|25314.3|25299.3|25296.8|25281.8|25316.8|25301.8|25296.8|25281.8|14
1605050400000|2020-11-10 23:20:00|25301.8|25286.8|25291.8|25276.8|25301.8|25286.8|25261.8|25246.8|85
1605050700000|2020-11-10 23:25:00|25296.8|25281.8|25324.3|25309.3|25351.8|25336.8|25296.8|25281.8|442
1605051000000|2020-11-10 23:30:00|25326.8|25311.8|25252.8|25245.8|25326.8|25315.8|25247.8|25240.8|49210
1605051300000|2020-11-10 23:35:00|25257.8|25250.8|25252.8|25245.8|25267.8|25260.8|25252.8|25245.8|177
1605051600000|2020-11-10 23:40:00|25255.3|25248.3|25297.8|25290.8|25307.8|25300.8|25247.8|25240.8|491
1605051900000|2020-11-10 23:45:00|25302.8|25295.8|25287.8|25280.8|25312.8|25305.8|25287.8|25280.8|435
1605052200000|2020-11-10 23:50:00|25290.3|25283.3|25267.8|25260.8|25290.3|25283.3|25242.8|25235.8|428
1605052500000|2020-11-10 23:55:00|25262.8|25255.8|25200.3|25193.3|25270.3|25263.3|25200.3|25193.3|846
1604966400000|2020-11-10 00:00:00|25262.1|25255.1|25280.3|25273.3|25285.3|25278.3|25142.8|25135.8|5442
1604966700000|2020-11-10 00:05:00|25282.8|25275.8|25267.8|25260.8|25297.8|25290.8|25220.3|25213.3|2858
1604967000000|2020-11-10 00:10:00|25270.3|25263.3|25255.3|25248.3|25292.8|25285.8|25222.8|25215.8|1963
1604967300000|2020-11-10 00:15:00|25257.8|25250.8|25112.8|25105.8|25257.8|25250.8|25107.8|25100.8|3055
1604967600000|2020-11-10 00:20:00|25115.3|25108.3|25062.8|25055.8|25172.8|25165.8|25055.3|25048.3|2346
1604967900000|2020-11-10 00:25:00|25065.3|25058.3|25127.8|25120.8|25142.8|25135.8|25052.8|25045.8|1274
1604968200000|2020-11-10 00:30:00|25122.8|25115.8|25100.3|25093.3|25122.8|25115.8|25047.8|25040.8|721
1604968500000|2020-11-10 00:35:00|25102.8|25095.8|25157.8|25150.8|25182.8|25175.8|25097.8|25090.8|1095
1604968800000|2020-11-10 00:40:00|25160.3|25153.3|25117.8|25110.8|25175.3|25168.3|25110.3|25103.3|445
1604969100000|2020-11-10 00:45:00|25120.3|25113.3|25120.3|25113.3|25145.3|25138.3|25110.3|25103.3|322
1604969400000|2020-11-10 00:50:00|25117.8|25110.8|25162.8|25155.8|25172.8|25165.8|25117.8|25110.8|616
1604969700000|2020-11-10 00:55:00|25165.3|25158.3|25152.8|25145.8|25172.8|25165.8|25132.8|25125.8|529
1604970000000|2020-11-10 01:00:00|25155.3|25148.3|25170.3|25163.3|25180.3|25173.3|25137.8|25130.8|564
1604970300000|2020-11-10 01:05:00|25167.8|25160.8|25167.8|25160.8|25182.8|25175.8|25132.8|25125.8|411
1604970600000|2020-11-10 01:10:00|25170.3|25163.3|25152.8|25145.8|25187.8|25180.8|25152.8|25145.8|443
1604970900000|2020-11-10 01:15:00|25155.3|25148.3|25127.8|25120.8|25162.8|25155.8|25117.8|25110.8|382
1604971200000|2020-11-10 01:20:00|25125.3|25118.3|25115.3|25108.3|25140.3|25133.3|25102.8|25095.8|472
1604971500000|2020-11-10 01:25:00|25117.8|25110.8|25147.8|25140.8|25155.3|25148.3|25115.3|25108.3|283
1604971800000|2020-11-10 01:30:00|25150.3|25143.3|25137.8|25130.8|25155.3|25148.3|25112.8|25105.8|455
1604972100000|2020-11-10 01:35:00|25135.3|25128.3|25077.8|25070.8|25157.8|25150.8|25072.8|25065.8|793
1604972400000|2020-11-10 01:40:00|25080.3|25073.3|25110.3|25103.3|25117.8|25110.8|25072.8|25065.8|452
1604972700000|2020-11-10 01:45:00|25107.8|25100.8|25115.3|25108.3|25120.3|25113.3|25085.3|25078.3|467
1604973000000|2020-11-10 01:50:00|25117.8|25110.8|25117.8|25110.8|25137.8|25130.8|25112.8|25105.8|424
1604973300000|2020-11-10 01:55:00|25112.8|25105.8|25077.8|25070.8|25117.8|25110.8|25072.8|25065.8|437
1604973600000|2020-11-10 02:00:00|25075.3|25068.3|25140.3|25133.3|25142.8|25135.8|25067.8|25060.8|727
1604973900000|2020-11-10 02:05:00|25142.8|25135.8|25167.8|25160.8|25172.8|25165.8|25137.8|25130.8|407
1604974200000|2020-11-10 02:10:00|25165.3|25158.3|25147.8|25140.8|25167.8|25160.8|25145.3|25138.3|298
1604974500000|2020-11-10 02:15:00|25145.3|25138.3|25137.8|25130.8|25157.8|25150.8|25132.8|25125.8|300
1604974800000|2020-11-10 02:20:00|25135.3|25128.3|25127.8|25120.8|25142.8|25135.8|25122.8|25115.8|301
1604975100000|2020-11-10 02:25:00|25125.3|25118.3|25100.3|25093.3|25142.8|25135.8|25092.8|25085.8|727
1604975400000|2020-11-10 02:30:00|25097.8|25090.8|25112.8|25105.8|25112.8|25105.8|25087.8|25080.8|274
1604975700000|2020-11-10 02:35:00|25110.3|25103.3|25032.8|25025.8|25110.3|25103.3|25017.8|25010.8|1065
1604976000000|2020-11-10 02:40:00|25037.8|25030.8|25042.8|25035.8|25042.8|25035.8|25027.8|25020.8|251
1604976300000|2020-11-10 02:45:00|25045.3|25038.3|25087.8|25080.8|25087.8|25080.8|25045.3|25038.3|385
1604976600000|2020-11-10 02:50:00|25090.3|25083.3|25042.8|25035.8|25092.8|25085.8|25022.8|25015.8|356
1604976900000|2020-11-10 02:55:00|25040.3|25033.3|25012.8|25005.8|25045.3|25038.3|25012.8|25005.8|366
1604977200000|2020-11-10 03:00:00|25010.3|25003.3|24992.8|24985.8|25022.8|25015.8|24975.3|24968.3|901
1604977500000|2020-11-10 03:05:00|24997.8|24990.8|25027.8|25020.8|25035.3|25028.3|24982.8|24975.8|389
1604977800000|2020-11-10 03:10:00|25032.8|25025.8|25062.8|25055.8|25062.8|25055.8|25027.8|25020.8|317
1604978100000|2020-11-10 03:15:00|25060.3|25053.3|25037.8|25030.8|25060.3|25053.3|25022.8|25015.8|395
1604978400000|2020-11-10 03:20:00|25035.3|25028.3|25032.8|25025.8|25052.8|25045.8|25032.8|25025.8|323
1604978700000|2020-11-10 03:25:00|25030.3|25023.3|25050.3|25043.3|25052.8|25045.8|25022.8|25015.8|351
1604979000000|2020-11-10 03:30:00|25052.8|25045.8|25045.3|25038.3|25072.8|25065.8|25042.8|25035.8|702
1604979300000|2020-11-10 03:35:00|25047.8|25040.8|24942.8|24935.8|25052.8|25045.8|24940.3|24933.3|934
1604979600000|2020-11-10 03:40:00|24945.3|24938.3|24942.8|24935.8|24975.3|24968.3|24930.3|24923.3|962
1604979900000|2020-11-10 03:45:00|24940.3|24933.3|24932.8|24925.8|24960.3|24953.3|24922.8|24915.8|556
1604980200000|2020-11-10 03:50:00|24930.3|24923.3|24947.8|24940.8|24952.8|24945.8|24907.8|24900.8|879
1604980500000|2020-11-10 03:55:00|24945.3|24938.3|24932.8|24925.8|24952.8|24945.8|24927.8|24920.8|482
1604980800000|2020-11-10 04:00:00|24935.3|24928.3|24962.8|24955.8|24972.8|24965.8|24932.8|24925.8|579
1604981100000|2020-11-10 04:05:00|24960.3|24953.3|24957.8|24950.8|24972.8|24965.8|24942.8|24935.8|517
1604981400000|2020-11-10 04:10:00|24967.8|24960.8|24937.8|24930.8|24972.8|24965.8|24927.8|24920.8|506
1604981700000|2020-11-10 04:15:00|24940.3|24933.3|24937.8|24930.8|24942.8|24935.8|24912.8|24905.8|820
1604982000000|2020-11-10 04:20:00|24935.3|24928.3|24932.8|24925.8|24937.8|24930.8|24912.8|24905.8|471
1604982300000|2020-11-10 04:25:00|24930.3|24923.3|24932.8|24925.8|24937.8|24930.8|24907.8|24900.8|485
1604982600000|2020-11-10 04:30:00|24935.3|24928.3|24917.8|24910.8|24942.8|24935.8|24912.8|24905.8|583
1604982900000|2020-11-10 04:35:00|24920.3|24913.3|24917.8|24910.8|24927.8|24920.8|24907.8|24900.8|179
1604983200000|2020-11-10 04:40:00|24915.3|24908.3|24867.8|24860.8|24922.8|24915.8|24862.8|24855.8|1012
1604983500000|2020-11-10 04:45:00|24862.8|24855.8|24847.8|24840.8|24887.8|24880.8|24842.8|24835.8|839
1604983800000|2020-11-10 04:50:00|24850.3|24843.3|24857.8|24850.8|24862.8|24855.8|24837.8|24830.8|819
1604984100000|2020-11-10 04:55:00|24860.3|24853.3|24867.8|24860.8|24867.8|24860.8|24842.8|24835.8|420
1604984400000|2020-11-10 05:00:00|24870.3|24863.3|24902.8|24895.8|24902.8|24895.8|24862.8|24855.8|917
1604984700000|2020-11-10 05:05:00|24905.3|24898.3|24947.8|24940.8|24955.3|24948.3|24892.8|24885.8|1431
1604985000000|2020-11-10 05:10:00|24952.8|24945.8|24957.8|24950.8|24962.8|24955.8|24937.8|24930.8|700
1604985300000|2020-11-10 05:15:00|24960.3|24953.3|24962.8|24955.8|24982.8|24975.8|24937.8|24930.8|675
1604985600000|2020-11-10 05:20:00|24957.8|24950.8|24977.8|24970.8|24997.8|24990.8|24957.8|24950.8|604
1604985900000|2020-11-10 05:25:00|24980.3|24973.3|24977.8|24970.8|24987.8|24980.8|24957.8|24950.8|341
1604986200000|2020-11-10 05:30:00|24972.8|24965.8|24972.8|24965.8|24977.8|24970.8|24957.8|24950.8|345
1604986500000|2020-11-10 05:35:00|24977.8|24970.8|24957.8|24950.8|24982.8|24975.8|24952.8|24945.8|528
1604986800000|2020-11-10 05:40:00|24960.3|24953.3|24937.8|24930.8|24972.8|24965.8|24937.8|24930.8|585
1604987100000|2020-11-10 05:45:00|24935.3|24928.3|24922.8|24915.8|24957.8|24950.8|24922.8|24915.8|771
1604987400000|2020-11-10 05:50:00|24917.8|24910.8|24897.8|24890.8|24917.8|24910.8|24892.8|24885.8|834
1604987700000|2020-11-10 05:55:00|24895.3|24888.3|24927.8|24920.8|24932.8|24925.8|24882.8|24875.8|2046
1604988000000|2020-11-10 06:00:00|24917.8|24910.8|24957.8|24950.8|24962.8|24955.8|24902.8|24895.8|3200
1604988300000|2020-11-10 06:05:00|24955.3|24948.3|24962.8|24955.8|24977.8|24970.8|24932.8|24925.8|1219
1604988600000|2020-11-10 06:10:00|24957.8|24950.8|24957.8|24950.8|24982.8|24975.8|24942.8|24935.8|809
1604988900000|2020-11-10 06:15:00|24960.3|24953.3|24902.8|24895.8|24960.3|24953.3|24902.8|24895.8|623
1604989200000|2020-11-10 06:20:00|24905.3|24898.3|24922.8|24915.8|24927.8|24920.8|24905.3|24898.3|109
1604989500000|2020-11-10 06:25:00|24917.8|24910.8|24917.8|24910.8|24927.8|24920.8|24915.3|24908.3|41
1604989800000|2020-11-10 06:30:00|24915.3|24908.3|24935.3|24928.3|24937.8|24930.8|24912.8|24905.8|32
1604990100000|2020-11-10 06:35:00|24932.8|24925.8|24957.8|24950.8|24957.8|24950.8|24932.8|24925.8|51
1604990400000|2020-11-10 06:40:00|24955.3|24948.3|24982.8|24975.8|24987.8|24980.8|24952.8|24945.8|83
1604990700000|2020-11-10 06:45:00|24977.8|24970.8|24985.3|24978.3|25012.8|25005.8|24977.8|24970.8|267
1604991000000|2020-11-10 06:50:00|24977.8|24970.8|25017.8|25010.8|25022.8|25015.8|24977.8|24970.8|186
1604991300000|2020-11-10 06:55:00|25015.3|25008.3|25035.3|25028.3|25062.8|25055.8|25015.3|25008.3|361
1604991600000|2020-11-10 07:00:00|25037.8|25030.8|25087.8|25080.8|25095.3|25088.3|25037.8|25030.8|393
1604991900000|2020-11-10 07:05:00|25085.3|25078.3|25107.8|25100.8|25122.8|25115.8|25072.8|25065.8|502
1604992200000|2020-11-10 07:10:00|25110.3|25103.3|25097.8|25090.8|25120.3|25113.3|25092.8|25085.8|83
1604992500000|2020-11-10 07:15:00|25107.8|25100.8|25137.8|25130.8|25137.8|25130.8|25077.8|25070.8|425
1604992800000|2020-11-10 07:20:00|25132.8|25125.8|25147.8|25140.8|25155.3|25148.3|25122.8|25115.8|208
1604993100000|2020-11-10 07:25:00|25152.8|25145.8|25145.3|25138.3|25152.8|25145.8|25122.8|25115.8|322
1604993400000|2020-11-10 07:30:00|25147.8|25140.8|25147.8|25140.8|25197.8|25190.8|25142.8|25135.8|719
1604993700000|2020-11-10 07:35:00|25145.3|25138.3|25142.8|25135.8|25152.8|25145.8|25132.8|25125.8|234
1604994000000|2020-11-10 07:40:00|25147.8|25140.8|25162.8|25155.8|25170.3|25163.3|25137.8|25130.8|164
1604994300000|2020-11-10 07:45:00|25160.3|25153.3|25112.8|25105.8|25175.3|25168.3|25107.8|25100.8|345
1604994600000|2020-11-10 07:50:00|25107.8|25100.8|25127.8|25120.8|25140.3|25133.3|25100.3|25093.3|368
1604994900000|2020-11-10 07:55:00|25122.8|25115.8|25107.8|25100.8|25137.8|25130.8|25107.8|25100.8|96
1604995200000|2020-11-10 08:00:00|25112.8|25105.8|25177.8|25170.8|25182.8|25175.8|25112.8|25105.8|783
1604995500000|2020-11-10 08:05:00|25175.3|25168.3|25177.8|25170.8|25232.8|25225.8|25167.8|25160.8|1052
1604995800000|2020-11-10 08:10:00|25182.8|25175.8|25137.8|25130.8|25182.8|25175.8|25132.8|25125.8|598
1604996100000|2020-11-10 08:15:00|25142.8|25135.8|25157.8|25150.8|25187.8|25180.8|25127.8|25120.8|628
1604996400000|2020-11-10 08:20:00|25160.3|25153.3|25212.8|25205.8|25217.8|25210.8|25157.8|25150.8|387
1604996700000|2020-11-10 08:25:00|25215.3|25208.3|25232.8|25225.8|25252.8|25245.8|25200.3|25193.3|406
1604997000000|2020-11-10 08:30:00|25230.3|25223.3|25157.8|25150.8|25230.3|25223.3|25152.8|25145.8|365
1604997300000|2020-11-10 08:35:00|25160.3|25153.3|25132.8|25125.8|25162.8|25155.8|25127.8|25120.8|200
1604997600000|2020-11-10 08:40:00|25127.8|25120.8|25122.8|25115.8|25152.8|25145.8|25117.8|25110.8|353
1604997900000|2020-11-10 08:45:00|25127.8|25120.8|25140.3|25133.3|25147.8|25140.8|25117.8|25110.8|361
1604998200000|2020-11-10 08:50:00|25142.8|25135.8|25122.8|25115.8|25142.8|25135.8|25117.8|25110.8|209
1604998500000|2020-11-10 08:55:00|25125.3|25118.3|25132.8|25125.8|25142.8|25135.8|25117.8|25110.8|230
1604998800000|2020-11-10 09:00:00|25127.8|25120.8|25142.8|25135.8|25147.8|25140.8|25127.8|25120.8|288
1604999100000|2020-11-10 09:05:00|25137.8|25130.8|25150.3|25143.3|25152.8|25145.8|25107.8|25100.8|344
1604999400000|2020-11-10 09:10:00|25152.8|25145.8|25152.8|25145.8|25162.8|25155.8|25147.8|25140.8|130
1604999700000|2020-11-10 09:15:00|25155.3|25148.3|25172.8|25165.8|25182.8|25175.8|25155.3|25148.3|513
1605000000000|2020-11-10 09:20:00|25175.3|25168.3|25217.8|25210.8|25217.8|25210.8|25167.8|25160.8|260
1605000300000|2020-11-10 09:25:00|25220.3|25213.3|25237.8|25230.8|25242.8|25235.8|25207.8|25200.8|186
1605000600000|2020-11-10 09:30:00|25240.3|25233.3|25207.8|25200.8|25252.8|25245.8|25200.3|25193.3|361
1605000900000|2020-11-10 09:35:00|25202.8|25195.8|25212.8|25205.8|25212.8|25205.8|25195.3|25188.3|204
1605001200000|2020-11-10 09:40:00|25207.8|25200.8|25197.8|25190.8|25230.3|25223.3|25182.8|25175.8|197
1605001500000|2020-11-10 09:45:00|25200.3|25193.3|25235.3|25228.3|25237.8|25230.8|25187.8|25180.8|246
1605001800000|2020-11-10 09:50:00|25232.8|25225.8|25227.8|25220.8|25237.8|25230.8|25212.8|25205.8|201
1605002100000|2020-11-10 09:55:00|25230.3|25223.3|25232.8|25225.8|25245.3|25238.3|25227.8|25220.8|349
1605002400000|2020-11-10 10:00:00|25235.3|25228.3|25247.8|25240.8|25252.8|25245.8|25227.8|25220.8|246
1605002700000|2020-11-10 10:05:00|25250.3|25243.3|25212.8|25205.8|25252.8|25245.8|25207.8|25200.8|297
1605003000000|2020-11-10 10:10:00|25207.8|25200.8|25192.8|25185.8|25227.8|25220.8|25187.8|25180.8|253
1605003300000|2020-11-10 10:15:00|25190.3|25183.3|25177.8|25170.8|25197.8|25190.8|25172.8|25165.8|166
1605003600000|2020-11-10 10:20:00|25175.3|25168.3|25172.8|25165.8|25187.8|25180.8|25162.8|25155.8|443
1605003900000|2020-11-10 10:25:00|25175.3|25168.3|25182.8|25175.8|25185.3|25178.3|25167.8|25160.8|207
1605004200000|2020-11-10 10:30:00|25180.3|25173.3|25202.8|25195.8|25207.8|25200.8|25167.8|25160.8|175
1605004500000|2020-11-10 10:35:00|25205.3|25198.3|25212.8|25205.8|25217.8|25210.8|25197.8|25190.8|91
1605004800000|2020-11-10 10:40:00|25210.3|25203.3|25177.8|25170.8|25217.8|25210.8|25177.8|25170.8|236
1605005100000|2020-11-10 10:45:00|25180.3|25173.3|25157.8|25150.8|25187.8|25180.8|25152.8|25145.8|158
1605005400000|2020-11-10 10:50:00|25160.3|25153.3|25157.8|25150.8|25162.8|25155.8|25145.3|25138.3|90
1605005700000|2020-11-10 10:55:00|25162.8|25155.8|25152.8|25145.8|25170.3|25163.3|25147.8|25140.8|157
1605006000000|2020-11-10 11:00:00|25150.3|25143.3|25180.3|25173.3|25180.3|25173.3|25132.8|25125.8|147
1605006300000|2020-11-10 11:05:00|25177.8|25170.8|25187.8|25180.8|25187.8|25180.8|25172.8|25165.8|51
1605006600000|2020-11-10 11:10:00|25185.3|25178.3|25187.8|25180.8|25192.8|25185.8|25182.8|25175.8|101
1605006900000|2020-11-10 11:15:00|25185.3|25178.3|25177.8|25170.8|25192.8|25185.8|25177.8|25170.8|85
1605007200000|2020-11-10 11:20:00|25180.3|25173.3|25172.8|25165.8|25182.8|25175.8|25167.8|25160.8|59
1605007500000|2020-11-10 11:25:00|25175.3|25168.3|25185.3|25178.3|25192.8|25185.8|25172.8|25165.8|79
1605007800000|2020-11-10 11:30:00|25182.8|25175.8|25202.8|25195.8|25207.8|25200.8|25177.8|25170.8|308
1605008100000|2020-11-10 11:35:00|25200.3|25193.3|25202.8|25195.8|25212.8|25205.8|25197.8|25190.8|136
1605008400000|2020-11-10 11:40:00|25200.3|25193.3|25195.3|25188.3|25207.8|25200.8|25192.8|25185.8|90
1605008700000|2020-11-10 11:45:00|25192.8|25185.8|25172.8|25165.8|25195.3|25188.3|25172.8|25165.8|80
1605009000000|2020-11-10 11:50:00|25175.3|25168.3|25185.3|25178.3|25187.8|25180.8|25157.8|25150.8|175
1605009300000|2020-11-10 11:55:00|25187.8|25180.8|25207.8|25200.8|25207.8|25200.8|25182.8|25175.8|201
1605009600000|2020-11-10 12:00:00|25205.3|25198.3|25197.8|25190.8|25217.8|25210.8|25195.3|25188.3|170
1605009900000|2020-11-10 12:05:00|25200.3|25193.3|25192.8|25185.8|25212.8|25205.8|25187.8|25180.8|143
1605010200000|2020-11-10 12:10:00|25190.3|25183.3|25167.8|25160.8|25195.3|25188.3|25167.8|25160.8|93
1605010500000|2020-11-10 12:15:00|25170.3|25163.3|25172.8|25165.8|25177.8|25170.8|25167.8|25160.8|57
1605010800000|2020-11-10 12:20:00|25177.8|25170.8|25152.8|25145.8|25177.8|25170.8|25152.8|25145.8|68
1605011100000|2020-11-10 12:25:00|25155.3|25148.3|25167.8|25160.8|25177.8|25170.8|25152.8|25145.8|72
1605011400000|2020-11-10 12:30:00|25172.8|25165.8|25172.8|25165.8|25182.8|25175.8|25167.8|25160.8|98
1605011700000|2020-11-10 12:35:00|25175.3|25168.3|25177.8|25170.8|25182.8|25175.8|25162.8|25155.8|134
1605012000000|2020-11-10 12:40:00|25175.3|25168.3|25170.3|25163.3|25182.8|25175.8|25170.3|25163.3|66
1605012300000|2020-11-10 12:45:00|25172.8|25165.8|25172.8|25165.8|25175.3|25168.3|25167.8|25160.8|32
1605012600000|2020-11-10 12:50:00|25170.3|25163.3|25180.3|25173.3|25187.8|25180.8|25170.3|25163.3|58
1605012900000|2020-11-10 12:55:00|25182.8|25175.8|25157.8|25150.8|25182.8|25175.8|25152.8|25145.8|76
1605013200000|2020-11-10 13:00:00|25152.8|25145.8|25160.3|25153.3|25162.8|25155.8|25152.8|25145.8|78
1605013500000|2020-11-10 13:05:00|25157.8|25150.8|25152.8|25145.8|25162.8|25155.8|25147.8|25140.8|78
1605013800000|2020-11-10 13:10:00|25155.3|25148.3|25162.8|25155.8|25167.8|25160.8|25152.8|25145.8|74
1605014100000|2020-11-10 13:15:00|25165.3|25158.3|25172.8|25165.8|25172.8|25165.8|25157.8|25150.8|59
1605014400000|2020-11-10 13:20:00|25175.3|25168.3|25172.8|25165.8|25182.8|25175.8|25172.8|25165.8|69
1605014700000|2020-11-10 13:25:00|25175.3|25168.3|25187.8|25180.8|25187.8|25180.8|25172.8|25165.8|183
1605015000000|2020-11-10 13:30:00|25185.3|25178.3|25172.8|25165.8|25187.8|25180.8|25167.8|25160.8|124
1605015300000|2020-11-10 13:35:00|25175.3|25168.3|25177.8|25170.8|25182.8|25175.8|25167.8|25160.8|208
1605015600000|2020-11-10 13:40:00|25175.3|25168.3|25165.3|25158.3|25177.8|25170.8|25162.8|25155.8|335
1605015900000|2020-11-10 13:45:00|25167.8|25160.8|25172.8|25165.8|25177.8|25170.8|25162.8|25155.8|70
1605016200000|2020-11-10 13:50:00|25177.8|25170.8|25187.8|25180.8|25197.8|25190.8|25177.8|25170.8|131
1605016500000|2020-11-10 13:55:00|25182.8|25175.8|25197.8|25190.8|25197.8|25190.8|25182.8|25175.8|103
1605016800000|2020-11-10 14:00:00|25192.8|25185.8|25202.8|25195.8|25212.8|25205.8|25187.8|25180.8|161
1605017100000|2020-11-10 14:05:00|25205.3|25198.3|25227.8|25220.8|25237.8|25230.8|25202.8|25195.8|496
1605017400000|2020-11-10 14:10:00|25225.3|25218.3|25242.8|25235.8|25247.8|25240.8|25222.8|25215.8|331
1605017700000|2020-11-10 14:15:00|25247.8|25240.8|25212.8|25205.8|25247.8|25240.8|25212.8|25205.8|205
1605018000000|2020-11-10 14:20:00|25217.8|25210.8|25222.8|25215.8|25227.8|25220.8|25217.8|25210.8|88
1605018300000|2020-11-10 14:25:00|25225.3|25218.3|25242.8|25235.8|25245.3|25238.3|25217.8|25210.8|141
1605018600000|2020-11-10 14:30:00|25245.3|25238.3|25247.8|25240.8|25277.8|25270.8|25242.8|25235.8|1065
1605018900000|2020-11-10 14:35:00|25242.8|25235.8|25222.8|25215.8|25247.8|25240.8|25192.8|25185.8|610
1605019200000|2020-11-10 14:40:00|25225.3|25218.3|25232.8|25225.8|25242.8|25235.8|25192.8|25185.8|252
1605019500000|2020-11-10 14:45:00|25227.8|25220.8|25222.8|25215.8|25237.8|25230.8|25200.3|25193.3|519
1605019800000|2020-11-10 14:50:00|25227.8|25220.8|25242.8|25235.8|25252.8|25245.8|25222.8|25215.8|470
1605020100000|2020-11-10 14:55:00|25240.3|25233.3|25272.8|25265.8|25277.8|25270.8|25240.3|25233.3|400
1605020400000|2020-11-10 15:00:00|25270.3|25263.3|25317.8|25310.8|25317.8|25310.8|25262.8|25255.8|500
1605020700000|2020-11-10 15:05:00|25322.8|25315.8|25317.8|25310.8|25327.8|25320.8|25297.8|25290.8|502
1605021000000|2020-11-10 15:10:00|25322.8|25315.8|25347.8|25340.8|25357.8|25350.8|25312.8|25305.8|490
1605021300000|2020-11-10 15:15:00|25342.8|25335.8|25332.8|25325.8|25360.3|25353.3|25317.8|25310.8|298
1605021600000|2020-11-10 15:20:00|25327.8|25320.8|25270.3|25263.3|25337.8|25330.8|25267.8|25260.8|476
1605021900000|2020-11-10 15:25:00|25267.8|25260.8|25247.8|25240.8|25272.8|25265.8|25247.8|25240.8|423
1605022200000|2020-11-10 15:30:00|25252.8|25245.8|25250.3|25243.3|25257.8|25250.8|25227.8|25220.8|324
1605022500000|2020-11-10 15:35:00|25252.8|25245.8|25217.8|25210.8|25262.8|25255.8|25202.8|25195.8|433
1605022800000|2020-11-10 15:40:00|25215.3|25208.3|25207.8|25200.8|25227.8|25220.8|25197.8|25190.8|650
1605023100000|2020-11-10 15:45:00|25212.8|25205.8|25232.8|25225.8|25237.8|25230.8|25207.8|25200.8|356
1605023400000|2020-11-10 15:50:00|25227.8|25220.8|25232.8|25225.8|25252.8|25245.8|25222.8|25215.8|254
1605023700000|2020-11-10 15:55:00|25227.8|25220.8|25232.8|25225.8|25247.8|25240.8|25227.8|25220.8|184
1605024000000|2020-11-10 16:00:00|25235.3|25228.3|25282.8|25275.8|25282.8|25275.8|25227.8|25220.8|219
1605024300000|2020-11-10 16:05:00|25280.3|25273.3|25292.8|25285.8|25302.8|25295.8|25277.8|25270.8|306
1605024600000|2020-11-10 16:10:00|25295.3|25288.3|25317.8|25310.8|25317.8|25310.8|25292.8|25285.8|302
1605024900000|2020-11-10 16:15:00|25320.3|25313.3|25287.8|25280.8|25327.8|25320.8|25282.8|25275.8|148
1605025200000|2020-11-10 16:20:00|25290.3|25283.3|25292.8|25285.8|25297.8|25290.8|25282.8|25275.8|105
1605025500000|2020-11-10 16:25:00|25295.3|25288.3|25342.8|25335.8|25342.8|25335.8|25292.8|25285.8|206
1605025800000|2020-11-10 16:30:00|25340.3|25333.3|25312.8|25305.8|25342.8|25335.8|25312.8|25305.8|262
1605026100000|2020-11-10 16:35:00|25307.8|25300.8|25307.8|25300.8|25312.8|25305.8|25297.8|25290.8|192
1605026400000|2020-11-10 16:40:00|25312.8|25305.8|25340.3|25333.3|25342.8|25335.8|25312.8|25305.8|258
1605026700000|2020-11-10 16:45:00|25342.8|25335.8|25352.8|25345.8|25367.8|25360.8|25340.3|25333.3|385
1605027000000|2020-11-10 16:50:00|25347.8|25340.8|25342.8|25335.8|25367.8|25360.8|25337.8|25330.8|214
1605027300000|2020-11-10 16:55:00|25347.8|25340.8|25365.3|25358.3|25372.8|25365.8|25342.8|25335.8|248
1605027600000|2020-11-10 17:00:00|25362.8|25355.8|25397.8|25390.8|25402.8|25395.8|25357.8|25350.8|435
1605027900000|2020-11-10 17:05:00|25395.3|25388.3|25417.8|25410.8|25417.8|25410.8|25377.8|25370.8|327
1605028200000|2020-11-10 17:10:00|25412.8|25405.8|25437.8|25430.8|25437.8|25430.8|25402.8|25395.8|499
1605028500000|2020-11-10 17:15:00|25442.8|25435.8|25447.8|25440.8|25452.8|25445.8|25437.8|25430.8|588
1605028800000|2020-11-10 17:20:00|25445.3|25438.3|25437.8|25430.8|25457.8|25450.8|25432.8|25425.8|362
1605029100000|2020-11-10 17:25:00|25435.3|25428.3|25422.8|25415.8|25442.8|25435.8|25417.8|25410.8|370
1605029400000|2020-11-10 17:30:00|25425.3|25418.3|25402.8|25395.8|25437.8|25430.8|25402.8|25395.8|184
1605029700000|2020-11-10 17:35:00|25400.3|25393.3|25387.8|25380.8|25402.8|25395.8|25387.8|25380.8|100
1605030000000|2020-11-10 17:40:00|25390.3|25383.3|25392.8|25385.8|25402.8|25395.8|25387.8|25380.8|86
1605030300000|2020-11-10 17:45:00|25395.3|25388.3|25422.8|25415.8|25427.8|25420.8|25392.8|25385.8|266
1605030600000|2020-11-10 17:50:00|25417.8|25410.8|25387.8|25380.8|25422.8|25415.8|25387.8|25380.8|213
1605030900000|2020-11-10 17:55:00|25392.8|25385.8|25392.8|25385.8|25397.8|25390.8|25387.8|25380.8|94
1605031200000|2020-11-10 18:00:00|25395.3|25388.3|25407.8|25400.8|25415.3|25408.3|25395.3|25388.3|63
1605031500000|2020-11-10 18:05:00|25410.3|25403.3|25397.8|25390.8|25417.8|25410.8|25392.8|25385.8|140
1605031800000|2020-11-10 18:10:00|25392.8|25385.8|25375.3|25368.3|25397.8|25390.8|25372.8|25365.8|160
1605032100000|2020-11-10 18:15:00|25377.8|25370.8|25362.8|25355.8|25382.8|25375.8|25357.8|25350.8|148
1605032400000|2020-11-10 18:20:00|25360.3|25353.3|25317.8|25310.8|25362.8|25355.8|25317.8|25310.8|185
1605032700000|2020-11-10 18:25:00|25320.3|25313.3|25332.8|25325.8|25337.8|25330.8|25320.3|25313.3|64
1605033000000|2020-11-10 18:30:00|25327.8|25320.8|25322.8|25315.8|25332.8|25325.8|25312.8|25305.8|128
1605033300000|2020-11-10 18:35:00|25320.3|25313.3|25347.8|25340.8|25347.8|25340.8|25320.3|25313.3|97
1605033600000|2020-11-10 18:40:00|25352.8|25345.8|25362.8|25355.8|25367.8|25360.8|25347.8|25340.8|32
1605033900000|2020-11-10 18:45:00|25360.3|25353.3|25357.8|25350.8|25367.8|25360.8|25352.8|25345.8|16
1605034200000|2020-11-10 18:50:00|25360.3|25353.3|25372.8|25365.8|25372.8|25365.8|25357.8|25350.8|11
1605034500000|2020-11-10 18:55:00|25367.8|25360.8|25377.8|25370.8|25382.8|25375.8|25367.8|25360.8|79
1605034800000|2020-11-10 19:00:00|25380.3|25373.3|25332.8|25325.8|25382.8|25375.8|25327.8|25320.8|467
1605035100000|2020-11-10 19:05:00|25335.3|25328.3|25347.8|25340.8|25355.3|25348.3|25332.8|25325.8|115
1605035400000|2020-11-10 19:10:00|25350.3|25343.3|25337.8|25330.8|25352.8|25345.8|25312.8|25305.8|235
1605035700000|2020-11-10 19:15:00|25335.3|25328.3|25325.3|25318.3|25337.8|25330.8|25312.8|25305.8|61
1605036000000|2020-11-10 19:20:00|25322.8|25315.8|25342.8|25335.8|25347.8|25340.8|25312.8|25305.8|69
1605036300000|2020-11-10 19:25:00|25345.3|25338.3|25322.8|25315.8|25357.8|25350.8|25317.8|25310.8|99
1605036600000|2020-11-10 19:30:00|25325.3|25318.3|25347.8|25340.8|25357.8|25350.8|25322.8|25315.8|71
1605036900000|2020-11-10 19:35:00|25350.3|25343.3|25352.8|25345.8|25357.8|25350.8|25327.8|25320.8|70
1605037200000|2020-11-10 19:40:00|25350.3|25343.3|25337.8|25330.8|25367.8|25360.8|25322.8|25315.8|160
1605037500000|2020-11-10 19:45:00|25335.3|25328.3|25312.8|25305.8|25337.8|25330.8|25307.8|25300.8|132
1605037800000|2020-11-10 19:50:00|25315.3|25308.3|25357.8|25350.8|25365.3|25358.3|25307.8|25300.8|115
1605038100000|2020-11-10 19:55:00|25352.8|25345.8|25352.8|25345.8|25362.8|25355.8|25337.8|25330.8|146
1605038400000|2020-11-10 20:00:00|25357.8|25350.8|25332.8|25325.8|25365.3|25358.3|25332.8|25325.8|105
1605038700000|2020-11-10 20:05:00|25337.8|25330.8|25307.8|25300.8|25342.8|25335.8|25297.8|25290.8|116
1605039000000|2020-11-10 20:10:00|25310.3|25303.3|25282.8|25275.8|25322.8|25315.8|25282.8|25275.8|276
1605039300000|2020-11-10 20:15:00|25287.8|25280.8|25330.3|25323.3|25332.8|25325.8|25282.8|25275.8|195
1605039600000|2020-11-10 20:20:00|25332.8|25325.8|25342.8|25335.8|25347.8|25340.8|25322.8|25315.8|300
1605039900000|2020-11-10 20:25:00|25340.3|25333.3|25327.8|25320.8|25342.8|25335.8|25317.8|25310.8|187
1605040200000|2020-11-10 20:30:00|25325.3|25318.3|25322.8|25315.8|25337.8|25330.8|25302.8|25295.8|116
1605040500000|2020-11-10 20:35:00|25320.3|25313.3|25282.8|25275.8|25327.8|25320.8|25277.8|25270.8|188
1605040800000|2020-11-10 20:40:00|25285.3|25278.3|25337.8|25330.8|25342.8|25335.8|25285.3|25278.3|184
1605041100000|2020-11-10 20:45:00|25342.8|25335.8|25312.8|25305.8|25347.8|25340.8|25302.8|25295.8|131
1605041400000|2020-11-10 20:50:00|25315.3|25308.3|25257.8|25250.8|25317.8|25310.8|25257.8|25250.8|500
1605041700000|2020-11-10 20:55:00|25260.3|25253.3|25247.8|25240.8|25262.8|25255.8|25212.8|25205.8|782
1605042000000|2020-11-10 21:00:00|25245.3|25238.3|25277.8|25270.8|25287.8|25280.8|25242.8|25235.8|124
1605042300000|2020-11-10 21:05:00|25282.8|25275.8|25287.8|25280.8|25287.8|25280.8|25282.8|25275.8|10
1605042600000|2020-11-10 21:10:00|25285.3|25278.3|25282.8|25275.8|25292.8|25285.8|25277.8|25270.8|25
1605042900000|2020-11-10 21:15:00|25286.8|25271.8|25286.8|25271.8|25286.8|25271.8|25286.8|25271.8|11
1605043500000|2020-11-10 21:25:00|||||||||1
1605043800000|2020-11-10 21:30:00|25289.3|25274.3|25291.8|25276.8|25301.8|25286.8|25289.3|25274.3|39
1605044100000|2020-11-10 21:35:00|25294.3|25279.3|25306.8|25291.8|25306.8|25291.8|25291.8|25276.8|15
1605044400000|2020-11-10 21:40:00|25309.3|25294.3|25311.8|25296.8|25316.8|25301.8|25309.3|25294.3|31
1605044700000|2020-11-10 21:45:00|25306.8|25291.8|25326.8|25311.8|25331.8|25316.8|25306.8|25291.8|52
1605045000000|2020-11-10 21:50:00|25324.3|25309.3|25309.3|25294.3|25324.3|25309.3|25306.8|25291.8|12
1605045300000|2020-11-10 21:55:00|25306.8|25291.8|25322.4|25292.4|25325.5|25301.8|25306.8|25290.6|13
1605045600000|2020-11-10 22:00:00|25320.1|25290.1|25320.4|25290.4|25321.6|25291.6|25319.9|25289.9|0
1605045900000|2020-11-10 22:05:00|25320.7|25290.7|25319.9|25289.9|25320.7|25290.7|25319.5|25289.5|0
1605046200000|2020-11-10 22:10:00|25319.1|25289.1|25319.2|25289.2|25319.6|25289.6|25318.4|25288.4|0
1605046500000|2020-11-10 22:15:00|25318.8|25288.8|25319.7|25289.7|25319.7|25289.7|25318.8|25288.8|0
1605046800000|2020-11-10 22:20:00|25321|25291|25323.6|25293.6|25323.8|25293.8|25320.7|25290.7|0
1605047100000|2020-11-10 22:25:00|25323.8|25293.8|25323.1|25293.1|25325.9|25295.9|25320.7|25290.7|0
1605047400000|2020-11-10 22:30:00|25322.9|25292.9|25321.2|25291.2|25323.1|25293.1|25321.2|25291.2|0
1605047700000|2020-11-10 22:35:00|25320.5|25290.5|25320.1|25290.1|25321.2|25291.2|25318.7|25288.7|0
1605048000000|2020-11-10 22:40:00|25320|25290|25318.4|25288.4|25321.5|25291.5|25316.8|25286.8|0
1605048300000|2020-11-10 22:45:00|25318.6|25288.6|25317.1|25287.1|25318.8|25288.8|25316.5|25286.5|0
1605048600000|2020-11-10 22:50:00|25315.6|25285.6|25315.7|25285.7|25316.7|25286.7|25314.8|25284.8|0
1605048900000|2020-11-10 22:55:00|25315.5|25285.5|25318.4|25288.4|25323.3|25293.3|25315.1|25285.1|0
1605049200000|2020-11-10 23:00:00|25321.5|25291.5|25334.3|25319.3|25340.8|25324.3|25304.3|25289.3|38
1605049500000|2020-11-10 23:05:00|25336.8|25321.8|25326.8|25311.8|25339.3|25324.3|25326.8|25311.8|16
1605049800000|2020-11-10 23:10:00|25324.3|25309.3|25311.8|25296.8|25326.8|25311.8|25311.8|25296.8|4
1605050100000|2020-11-10 23:15:00|25314.3|25299.3|25296.8|25281.8|25316.8|25301.8|25296.8|25281.8|14
1605050400000|2020-11-10 23:20:00|25301.8|25286.8|25291.8|25276.8|25301.8|25286.8|25261.8|25246.8|85
1605050700000|2020-11-10 23:25:00|25296.8|25281.8|25324.3|25309.3|25351.8|25336.8|25296.8|25281.8|442
1605051000000|2020-11-10 23:30:00|25326.8|25311.8|25252.8|25245.8|25326.8|25315.8|25247.8|25240.8|49210
1605051300000|2020-11-10 23:35:00|25257.8|25250.8|25252.8|25245.8|25267.8|25260.8|25252.8|25245.8|177
1605051600000|2020-11-10 23:40:00|25255.3|25248.3|25297.8|25290.8|25307.8|25300.8|25247.8|25240.8|491
1605051900000|2020-11-10 23:45:00|25302.8|25295.8|25287.8|25280.8|25312.8|25305.8|25287.8|25280.8|435
1605052200000|2020-11-10 23:50:00|25290.3|25283.3|25267.8|25260.8|25290.3|25283.3|25242.8|25235.8|428
1605052500000|2020-11-10 23:55:00|25262.8|25255.8|25200.3|25193.3|25270.3|25263.3|25200.3|25193.3|846
1605052800000|2020-11-11 00:00:00|25202.8|25195.8|25207.8|25200.8|25242.8|25235.8|25192.8|25185.8|2671
1605053100000|2020-11-11 00:05:00|25212.8|25205.8|25162.8|25155.8|25222.8|25215.8|25162.8|25155.8|1960
1605053400000|2020-11-11 00:10:00|25167.8|25160.8|25172.8|25165.8|25207.8|25200.8|25167.8|25160.8|1247
1605053700000|2020-11-11 00:15:00|25175.3|25168.3|25182.8|25175.8|25205.3|25198.3|25160.3|25153.3|1558
1605054000000|2020-11-11 00:20:00|25180.3|25173.3|25190.2|25183.2|25202.7|25195.7|25167.8|25160.8|889
1605054300000|2020-11-11 00:25:00|25192.7|25185.7|25187.7|25180.7|25205.2|25198.2|25177.7|25170.7|668
1605054600000|2020-11-11 00:30:00|25190.2|25183.2|25177.7|25170.7|25192.7|25185.7|25157.7|25150.7|463
1605054900000|2020-11-11 00:35:00|25180.2|25173.2|25192.7|25185.7|25202.7|25195.7|25172.7|25165.7|487
1605055200000|2020-11-11 00:40:00|25195.2|25188.2|25222.7|25215.7|25222.7|25215.7|25195.2|25188.2|519
1605055500000|2020-11-11 00:45:00|25225.2|25218.2|25217.7|25210.7|25227.7|25220.7|25212.7|25205.7|459
1605055800000|2020-11-11 00:50:00|25215.2|25208.2|25207.7|25200.7|25230.2|25223.2|25207.7|25200.7|489
1605056100000|2020-11-11 00:55:00|25202.7|25195.7|25207.7|25200.7|25222.7|25215.7|25202.7|25195.7|499
1605056400000|2020-11-11 01:00:00|25205.2|25198.2|25192.7|25185.7|25207.7|25200.7|25187.7|25180.7|735
1605056700000|2020-11-11 01:05:00|25195.2|25188.2|25192.7|25185.7|25197.7|25190.7|25152.7|25145.7|1021
1605057000000|2020-11-11 01:10:00|25190.2|25183.2|25232.7|25225.7|25232.7|25225.7|25190.2|25183.2|637
1605057300000|2020-11-11 01:15:00|25230.2|25223.2|25192.7|25185.7|25237.7|25230.7|25192.7|25185.7|948
1605057600000|2020-11-11 01:20:00|25195.2|25188.2|25182.7|25175.7|25197.7|25190.7|25180.2|25173.2|311
1605057900000|2020-11-11 01:25:00|25185.2|25178.2|25182.7|25175.7|25202.7|25195.7|25167.7|25160.7|551
1605058200000|2020-11-11 01:30:00|25187.7|25180.7|25190.2|25183.2|25197.7|25190.7|25172.7|25165.7|452
1605058500000|2020-11-11 01:35:00|25187.7|25180.7|25197.7|25190.7|25212.7|25205.7|25187.7|25180.7|450
1605058800000|2020-11-11 01:40:00|25200.2|25193.2|25205.2|25198.2|25212.7|25205.7|25195.2|25188.2|296
1605059100000|2020-11-11 01:45:00|25202.7|25195.7|25222.7|25215.7|25222.7|25215.7|25200.2|25193.2|315
1605059400000|2020-11-11 01:50:00|25227.7|25220.7|25212.7|25205.7|25232.7|25225.7|25202.7|25195.7|619
1605059700000|2020-11-11 01:55:00|25215.2|25208.2|25252.7|25245.7|25260.2|25253.2|25215.2|25208.2|708
1605060000000|2020-11-11 02:00:00|25250.2|25243.2|25287.7|25280.7|25287.7|25280.7|25250.2|25243.2|535
1605060300000|2020-11-11 02:05:00|25285.2|25278.2|25297.7|25290.7|25302.7|25295.7|25277.7|25270.7|558
1605060600000|2020-11-11 02:10:00|25295.2|25288.2|25292.7|25285.7|25297.7|25290.7|25282.7|25275.7|355
1605060900000|2020-11-11 02:15:00|25297.7|25290.7|25317.7|25310.7|25322.7|25315.7|25290.2|25283.2|693
1605061200000|2020-11-11 02:20:00|25322.7|25315.7|25327.7|25320.7|25332.7|25325.7|25307.7|25300.7|590
1605061500000|2020-11-11 02:25:00|25330.2|25323.2|25332.7|25325.7|25337.7|25330.7|25320.2|25313.2|446
1605061800000|2020-11-11 02:30:00|25347.7|25340.7|25327.7|25320.7|25357.7|25350.7|25312.7|25305.7|703
1605062100000|2020-11-11 02:35:00|25330.2|25323.2|25360.2|25353.2|25365.2|25358.2|25322.7|25315.7|280
1605062400000|2020-11-11 02:40:00|25367.7|25360.7|25377.7|25370.7|25417.7|25410.7|25365.2|25358.2|917
1605062700000|2020-11-11 02:45:00|25382.7|25375.7|25352.7|25345.7|25387.7|25380.7|25350.2|25343.2|594
1605063000000|2020-11-11 02:50:00|25355.2|25348.2|25332.7|25325.7|25357.7|25350.7|25332.7|25325.7|311
1605063300000|2020-11-11 02:55:00|25337.7|25330.7|25342.7|25335.7|25347.7|25340.7|25327.7|25320.7|232
1605063600000|2020-11-11 03:00:00|25345.2|25338.2|25352.7|25345.7|25367.7|25360.7|25342.7|25335.7|286
1605063900000|2020-11-11 03:05:00|25350.2|25343.2|25362.7|25355.7|25362.7|25355.7|25347.7|25340.7|275
1605064200000|2020-11-11 03:10:00|25365.2|25358.2|25362.7|25355.7|25372.7|25365.7|25355.2|25348.2|499
1605064500000|2020-11-11 03:15:00|25365.2|25358.2|25377.7|25370.7|25377.7|25370.7|25342.7|25335.7|398
1605064800000|2020-11-11 03:20:00|25382.7|25375.7|25377.7|25370.7|25390.2|25383.2|25372.7|25365.7|319
1605065100000|2020-11-11 03:25:00|25382.7|25375.7|25377.7|25370.7|25397.7|25390.7|25372.7|25365.7|284
1605065400000|2020-11-11 03:30:00|25375.2|25368.2|25362.7|25355.7|25407.7|25400.7|25357.7|25350.7|1271
1605065700000|2020-11-11 03:35:00|25360.2|25353.2|25352.7|25345.7|25362.7|25355.7|25342.7|25335.7|386
1605066000000|2020-11-11 03:40:00|25347.7|25340.7|25330.2|25323.2|25357.7|25350.7|25327.7|25320.7|645
1605066300000|2020-11-11 03:45:00|25327.7|25320.7|25322.7|25315.7|25342.7|25335.7|25312.7|25305.7|378
1605066600000|2020-11-11 03:50:00|25320.2|25313.2|25337.7|25330.7|25352.7|25345.7|25317.7|25310.7|336
1605066900000|2020-11-11 03:55:00|25335.2|25328.2|25352.7|25345.7|25352.7|25345.7|25332.7|25325.7|299
1605067200000|2020-11-11 04:00:00|25347.7|25340.7|25345.2|25338.2|25362.7|25355.7|25342.7|25335.7|235
1605067500000|2020-11-11 04:05:00|25347.7|25340.7|25347.7|25340.7|25352.7|25345.7|25342.7|25335.7|111
1605067800000|2020-11-11 04:10:00|25345.2|25338.2|25362.7|25355.7|25362.7|25355.7|25337.7|25330.7|213
1605068100000|2020-11-11 04:15:00|25360.2|25353.2|25357.7|25350.7|25362.7|25355.7|25352.7|25345.7|216
1605068400000|2020-11-11 04:20:00|25355.2|25348.2|25347.7|25340.7|25357.7|25350.7|25342.7|25335.7|192
1605068700000|2020-11-11 04:25:00|25352.7|25345.7|25352.7|25345.7|25367.7|25360.7|25347.7|25340.7|181
1605069000000|2020-11-11 04:30:00|25355.2|25348.2|25337.7|25330.7|25360.2|25353.2|25337.7|25330.7|347
1605069300000|2020-11-11 04:35:00|25340.2|25333.2|25347.7|25340.7|25352.7|25345.7|25337.7|25330.7|92
1605069600000|2020-11-11 04:40:00|25352.7|25345.7|25347.7|25340.7|25352.7|25345.7|25332.7|25325.7|217
1605069900000|2020-11-11 04:45:00|25352.7|25345.7|25352.7|25345.7|25357.7|25350.7|25347.7|25340.7|212
1605070200000|2020-11-11 04:50:00|25355.2|25348.2|25342.7|25335.7|25355.2|25348.2|25337.7|25330.7|112
1605070500000|2020-11-11 04:55:00|25345.2|25338.2|25342.7|25335.7|25347.7|25340.7|25332.7|25325.7|325
1605070800000|2020-11-11 05:00:00|25340.2|25333.2|25362.7|25355.7|25362.7|25355.7|25340.2|25333.2|324
1605071100000|2020-11-11 05:05:00|25360.2|25353.2|25352.7|25345.7|25362.7|25355.7|25347.7|25340.7|157
1605071400000|2020-11-11 05:10:00|25355.2|25348.2|25362.7|25355.7|25362.7|25355.7|25332.7|25325.7|637
1605071700000|2020-11-11 05:15:00|25360.2|25353.2|25357.7|25350.7|25362.7|25355.7|25347.7|25340.7|311
1605072000000|2020-11-11 05:20:00|25360.2|25353.2|25377.7|25370.7|25377.7|25370.7|25357.7|25350.7|328
1605072300000|2020-11-11 05:25:00|25372.7|25365.7|25367.7|25360.7|25375.2|25368.2|25362.7|25355.7|435
1605072600000|2020-11-11 05:30:00|25372.7|25365.7|25312.7|25305.7|25377.7|25370.7|25307.7|25300.7|755
1605072900000|2020-11-11 05:35:00|25310.2|25303.2|25267.7|25260.7|25312.7|25305.7|25252.7|25245.7|1125
1605073200000|2020-11-11 05:40:00|25265.2|25258.2|25300.2|25293.2|25307.7|25300.7|25262.7|25255.7|579
1605073500000|2020-11-11 05:45:00|25297.7|25290.7|25327.7|25320.7|25332.7|25325.7|25297.7|25290.7|523
1605073800000|2020-11-11 05:50:00|25330.2|25323.2|25312.7|25305.7|25332.7|25325.7|25307.7|25300.7|696
1605074100000|2020-11-11 05:55:00|25307.7|25300.7|25370.2|25363.2|25372.7|25365.7|25302.7|25295.7|2284
1605074400000|2020-11-11 06:00:00|25357.7|25350.7|25347.7|25340.7|25377.7|25370.7|25342.7|25335.7|5149
1605074700000|2020-11-11 06:05:00|25342.7|25335.7|25387.7|25380.7|25397.7|25390.7|25342.7|25335.7|1803
1605075000000|2020-11-11 06:10:00|25385.2|25378.2|25417.7|25410.7|25417.7|25410.7|25377.7|25370.7|936
1605075300000|2020-11-11 06:15:00|25412.7|25405.7|25377.7|25370.7|25417.7|25410.7|25377.7|25370.7|1697
1605075600000|2020-11-11 06:20:00|25380.2|25373.2|25387.7|25380.7|25387.7|25380.7|25372.7|25365.7|272
1605075900000|2020-11-11 06:25:00|25395.2|25388.2|25382.7|25375.7|25402.7|25395.7|25382.7|25375.7|232
1605076200000|2020-11-11 06:30:00|25390.2|25383.2|25402.7|25395.7|25402.7|25395.7|25387.7|25380.7|88
1605076500000|2020-11-11 06:35:00|25397.7|25390.7|25407.7|25400.7|25417.7|25410.7|25397.7|25390.7|175
1605076800000|2020-11-11 06:40:00|25412.7|25405.7|25422.7|25415.7|25422.7|25415.7|25412.7|25405.7|87
1605077100000|2020-11-11 06:45:00|25427.7|25420.7|25422.7|25415.7|25427.7|25420.7|25412.7|25405.7|36
1605077400000|2020-11-11 06:50:00|25417.7|25410.7|25397.7|25390.7|25430.2|25423.2|25397.7|25390.7|142
1605077700000|2020-11-11 06:55:00|25392.7|25385.7|25382.7|25375.7|25402.7|25395.7|25377.7|25370.7|53
1605078000000|2020-11-11 07:00:00|25380.2|25373.2|25420.2|25413.2|25422.7|25415.7|25380.2|25373.2|148
1605078300000|2020-11-11 07:05:00|25422.7|25415.7|25442.7|25435.7|25452.7|25445.7|25417.7|25410.7|156
1605078600000|2020-11-11 07:10:00|25447.7|25440.7|25447.7|25440.7|25457.7|25450.7|25440.2|25433.2|192
1605078900000|2020-11-11 07:15:00|25452.7|25445.7|25437.7|25430.7|25457.7|25450.7|25437.7|25430.7|68
1605079200000|2020-11-11 07:20:00|25440.2|25433.2|25447.7|25440.7|25457.7|25450.7|25437.7|25430.7|38
1605079500000|2020-11-11 07:25:00|25442.7|25435.7|25452.7|25445.7|25452.7|25445.7|25425.2|25418.2|314
1605079800000|2020-11-11 07:30:00|25455.2|25448.2|25442.7|25435.7|25462.7|25455.7|25432.7|25425.7|160
1605080100000|2020-11-11 07:35:00|25445.2|25438.2|25420.2|25413.2|25457.7|25450.7|25417.7|25410.7|222
1605080400000|2020-11-11 07:40:00|25422.7|25415.7|25397.7|25390.7|25422.7|25415.7|25392.7|25385.7|187
1605080700000|2020-11-11 07:45:00|25395.2|25388.2|25382.7|25375.7|25402.7|25395.7|25377.7|25370.7|211
1605081000000|2020-11-11 07:50:00|25380.2|25373.2|25400.2|25393.2|25405.2|25398.2|25380.2|25373.2|110
1605081300000|2020-11-11 07:55:00|25402.7|25395.7|25372.7|25365.7|25402.7|25395.7|25372.7|25365.7|78
1605081600000|2020-11-11 08:00:00|25375.2|25368.2|25422.7|25415.7|25432.7|25425.7|25375.2|25368.2|268
1605081900000|2020-11-11 08:05:00|25425.2|25418.2|25457.7|25450.7|25467.7|25460.7|25402.7|25395.7|539
1605082200000|2020-11-11 08:10:00|25462.7|25455.7|25425.2|25418.2|25462.7|25455.7|25417.7|25410.7|357
1605082500000|2020-11-11 08:15:00|25422.7|25415.7|25422.7|25415.7|25437.7|25430.7|25412.7|25405.7|521
1605082800000|2020-11-11 08:20:00|25425.2|25418.2|25457.7|25450.7|25487.7|25480.7|25417.7|25410.7|392
1605083100000|2020-11-11 08:25:00|25460.2|25453.2|25475.2|25468.2|25497.7|25490.7|25452.7|25445.7|330
1605083400000|2020-11-11 08:30:00|25472.7|25465.7|25437.7|25430.7|25477.7|25470.7|25422.7|25415.7|349
1605083700000|2020-11-11 08:35:00|25442.7|25435.7|25457.7|25450.7|25462.7|25455.7|25427.7|25420.7|129
1605084000000|2020-11-11 08:40:00|25460.2|25453.2|25537.7|25530.7|25542.7|25535.7|25460.2|25453.2|801
1605084300000|2020-11-11 08:45:00|25542.7|25535.7|25587.7|25580.7|25615.2|25608.2|25507.7|25500.7|1383
1605084600000|2020-11-11 08:50:00|25582.7|25575.7|25547.7|25540.7|25582.7|25575.7|25547.7|25540.7|435
1605084900000|2020-11-11 08:55:00|25552.7|25545.7|25597.7|25590.7|25617.7|25610.7|25542.7|25535.7|651
1605085200000|2020-11-11 09:00:00|25602.7|25595.7|25617.7|25610.7|25637.7|25630.7|25597.7|25590.7|584
1605085500000|2020-11-11 09:05:00|25620.2|25613.2|25587.7|25580.7|25622.7|25615.7|25572.7|25565.7|339
1605085800000|2020-11-11 09:10:00|25592.7|25585.7|25572.7|25565.7|25597.7|25590.7|25567.7|25560.7|139
1605086100000|2020-11-11 09:15:00|25577.7|25570.7|25580.2|25573.2|25597.7|25590.7|25572.7|25565.7|142
1605086400000|2020-11-11 09:20:00|25582.7|25575.7|25617.7|25610.7|25622.7|25615.7|25580.2|25573.2|136
1605086700000|2020-11-11 09:25:00|25622.7|25615.7|25617.7|25610.7|25650.2|25643.2|25607.7|25600.7|220
1605087000000|2020-11-11 09:30:00|25612.7|25605.7|25577.7|25570.7|25625.2|25618.2|25577.7|25570.7|286
1605087300000|2020-11-11 09:35:00|25580.2|25573.2|25592.7|25585.7|25597.7|25590.7|25577.7|25570.7|166
1605087600000|2020-11-11 09:40:00|25595.2|25588.2|25592.7|25585.7|25602.7|25595.7|25572.7|25565.7|176
1605087900000|2020-11-11 09:45:00|25597.7|25590.7|25577.7|25570.7|25612.7|25605.7|25572.7|25565.7|149
1605088200000|2020-11-11 09:50:00|25580.2|25573.2|25585.2|25578.2|25597.7|25590.7|25577.7|25570.7|102
1605088500000|2020-11-11 09:55:00|25587.7|25580.7|25582.7|25575.7|25597.7|25590.7|25577.7|25570.7|73
1605088800000|2020-11-11 10:00:00|25585.2|25578.2|25582.7|25575.7|25597.7|25590.7|25577.7|25570.7|84
1605089100000|2020-11-11 10:05:00|25580.2|25573.2|25577.7|25570.7|25587.7|25580.7|25567.7|25560.7|128
1605089400000|2020-11-11 10:10:00|25580.2|25573.2|25567.7|25560.7|25587.7|25580.7|25557.7|25550.7|125
1605089700000|2020-11-11 10:15:00|25572.7|25565.7|25587.7|25580.7|25597.7|25590.7|25572.7|25565.7|58
1605090000000|2020-11-11 10:20:00|25592.7|25585.7|25602.7|25595.7|25602.7|25595.7|25572.7|25565.7|164
1605090300000|2020-11-11 10:25:00|25600.2|25593.2|25607.7|25600.7|25607.7|25600.7|25592.7|25585.7|142
1605090600000|2020-11-11 10:30:00|25602.7|25595.7|25607.7|25600.7|25607.7|25600.7|25597.7|25590.7|97
1605090900000|2020-11-11 10:35:00|25602.7|25595.7|25612.7|25605.7|25612.7|25605.7|25597.7|25590.7|112
1605091200000|2020-11-11 10:40:00|25610.2|25603.2|25607.7|25600.7|25610.2|25603.2|25592.7|25585.7|186
1605091500000|2020-11-11 10:45:00|25602.7|25595.7|25602.7|25595.7|25612.7|25605.7|25602.7|25595.7|110
1605091800000|2020-11-11 10:50:00|25597.7|25590.7|25607.7|25600.7|25612.7|25605.7|25597.7|25590.7|102
1605092100000|2020-11-11 10:55:00|25610.2|25603.2|25612.7|25605.7|25627.7|25620.7|25607.7|25600.7|95
1605092400000|2020-11-11 11:00:00|25610.2|25603.2|25630.2|25623.2|25657.7|25650.7|25602.7|25595.7|350
1605092700000|2020-11-11 11:05:00|25627.7|25620.7|25597.7|25590.7|25630.2|25623.2|25597.7|25590.7|172
1605093000000|2020-11-11 11:10:00|25600.2|25593.2|25577.7|25570.7|25602.7|25595.7|25577.7|25570.7|105
1605093300000|2020-11-11 11:15:00|25582.7|25575.7|25597.7|25590.7|25615.2|25608.2|25577.7|25570.7|192
1605093600000|2020-11-11 11:20:00|25600.2|25593.2|25602.7|25595.7|25607.7|25600.7|25597.7|25590.7|52
1605093900000|2020-11-11 11:25:00|25600.2|25593.2|25607.7|25600.7|25607.7|25600.7|25597.7|25590.7|53
1605094200000|2020-11-11 11:30:00|25612.7|25605.7|25607.7|25600.7|25617.7|25610.7|25607.7|25600.7|117
1605094500000|2020-11-11 11:35:00|25612.7|25605.7|25612.7|25605.7|25632.7|25625.7|25607.7|25600.7|84
1605094800000|2020-11-11 11:40:00|25610.2|25603.2|25597.7|25590.7|25610.2|25603.2|25592.7|25585.7|78
1605095100000|2020-11-11 11:45:00|25602.7|25595.7|25597.7|25590.7|25605.2|25598.2|25590.2|25583.2|57
1605095400000|2020-11-11 11:50:00|25595.2|25588.2|25607.7|25600.7|25612.7|25605.7|25592.7|25585.7|34
1605095700000|2020-11-11 11:55:00|25610.2|25603.2|25622.7|25615.7|25627.7|25620.7|25607.7|25600.7|130
1605096000000|2020-11-11 12:00:00|25617.7|25610.7|25592.7|25585.7|25617.7|25610.7|25582.7|25575.7|177
1605096300000|2020-11-11 12:05:00|25595.2|25588.2|25587.7|25580.7|25602.7|25595.7|25587.7|25580.7|86
1605096600000|2020-11-11 12:10:00|25592.7|25585.7|25597.7|25590.7|25597.7|25590.7|25582.7|25575.7|86
1605096900000|2020-11-11 12:15:00|25600.2|25593.2|25622.7|25615.7|25622.7|25615.7|25597.7|25590.7|59
1605097200000|2020-11-11 12:20:00|25627.7|25620.7|25622.7|25615.7|25627.7|25620.7|25617.7|25610.7|46
1605097500000|2020-11-11 12:25:00|25620.2|25613.2|25612.7|25605.7|25627.7|25620.7|25610.2|25603.2|61
1605097800000|2020-11-11 12:30:00|25610.2|25603.2|25612.7|25605.7|25622.7|25615.7|25610.2|25603.2|36
1605098100000|2020-11-11 12:35:00|25615.2|25608.2|25612.7|25605.7|25627.7|25620.7|25607.7|25600.7|43
1605098400000|2020-11-11 12:40:00|25610.2|25603.2|25612.7|25605.7|25617.7|25610.7|25607.7|25600.7|27
1605098700000|2020-11-11 12:45:00|25610.2|25603.2|25612.7|25605.7|25612.7|25605.7|25607.7|25600.7|149
1605099000000|2020-11-11 12:50:00|25617.7|25610.7|25612.7|25605.7|25622.7|25615.7|25612.7|25605.7|19
1605099300000|2020-11-11 12:55:00|25615.2|25608.2|25617.7|25610.7|25617.7|25610.7|25610.2|25603.2|68
1605099600000|2020-11-11 13:00:00|25622.7|25615.7|25627.7|25620.7|25627.7|25620.7|25607.7|25600.7|130
1605099900000|2020-11-11 13:05:00|25625.2|25618.2|25632.7|25625.7|25632.7|25625.7|25617.7|25610.7|157
1605100200000|2020-11-11 13:10:00|25630.2|25623.2|25632.7|25625.7|25637.7|25630.7|25627.7|25620.7|121
1605100500000|2020-11-11 13:15:00|25630.2|25623.2|25632.7|25625.7|25632.7|25625.7|25627.7|25620.7|82
1605100800000|2020-11-11 13:20:00|25635.2|25628.2|25632.7|25625.7|25637.7|25630.7|25627.7|25620.7|83
1605101100000|2020-11-11 13:25:00|25635.2|25628.2|25632.7|25625.7|25637.7|25630.7|25627.7|25620.7|57
1605101400000|2020-11-11 13:30:00|25630.2|25623.2|25627.7|25620.7|25632.7|25625.7|25622.7|25615.7|140
1605101700000|2020-11-11 13:35:00|25625.2|25618.2|25632.7|25625.7|25632.7|25625.7|25622.7|25615.7|286
1605102000000|2020-11-11 13:40:00|25627.7|25620.7|25617.7|25610.7|25632.7|25625.7|25612.7|25605.7|161
1605102300000|2020-11-11 13:45:00|25622.7|25615.7|25617.7|25610.7|25622.7|25615.7|25617.7|25610.7|49
1605102600000|2020-11-11 13:50:00|25612.7|25605.7|25602.7|25595.7|25617.7|25610.7|25597.7|25590.7|75
1605102900000|2020-11-11 13:55:00|25607.7|25600.7|25597.7|25590.7|25607.7|25600.7|25592.7|25585.7|72
1605103200000|2020-11-11 14:00:00|25600.2|25593.2|25592.7|25585.7|25600.2|25593.2|25587.7|25580.7|69
1605103500000|2020-11-11 14:05:00|25587.7|25580.7|25582.7|25575.7|25592.7|25585.7|25567.7|25560.7|72
1605103800000|2020-11-11 14:10:00|25587.7|25580.7|25602.7|25595.7|25602.7|25595.7|25582.7|25575.7|44
1605104100000|2020-11-11 14:15:00|25597.7|25590.7|25617.7|25610.7|25622.7|25615.7|25597.7|25590.7|59
1605104400000|2020-11-11 14:20:00|25615.2|25608.2|25622.7|25615.7|25622.7|25615.7|25612.7|25605.7|32
1605104700000|2020-11-11 14:25:00|25617.7|25610.7|25627.7|25620.7|25627.7|25620.7|25612.7|25605.7|72
1605105000000|2020-11-11 14:30:00|25632.7|25625.7|25607.7|25600.7|25632.7|25625.7|25597.7|25590.7|149
1605105300000|2020-11-11 14:35:00|25612.7|25605.7|25607.7|25600.7|25627.7|25620.7|25602.7|25595.7|510
1605105600000|2020-11-11 14:40:00|25612.7|25605.7|25652.7|25645.7|25652.7|25645.7|25602.7|25595.7|263
1605105900000|2020-11-11 14:45:00|25657.7|25650.7|25667.7|25660.7|25672.7|25665.7|25635.2|25628.2|519
1605106200000|2020-11-11 14:50:00|25662.7|25655.7|25682.7|25675.7|25697.7|25690.7|25652.7|25645.7|1518
1605106500000|2020-11-11 14:55:00|25680.2|25673.2|25652.7|25645.7|25682.7|25675.7|25642.7|25635.7|1163
1605106800000|2020-11-11 15:00:00|25657.7|25650.7|25667.7|25660.7|25682.7|25675.7|25657.7|25650.7|429
1605107100000|2020-11-11 15:05:00|25670.2|25663.2|25697.7|25690.7|25702.7|25695.7|25667.7|25660.7|571
1605107400000|2020-11-11 15:10:00|25700.2|25693.2|25697.7|25690.7|25707.7|25700.7|25677.7|25670.7|556
1605107700000|2020-11-11 15:15:00|25700.2|25693.2|25672.7|25665.7|25702.7|25695.7|25667.7|25660.7|459
1605108000000|2020-11-11 15:20:00|25667.7|25660.7|25657.7|25650.7|25687.7|25680.7|25657.7|25650.7|437
1605108300000|2020-11-11 15:25:00|25652.7|25645.7|25677.7|25670.7|25677.7|25670.7|25652.7|25645.7|215
1605108600000|2020-11-11 15:30:00|25682.7|25675.7|25687.7|25680.7|25697.7|25690.7|25682.7|25675.7|112
1605108900000|2020-11-11 15:35:00|25690.2|25683.2|25667.7|25660.7|25692.7|25685.7|25662.7|25655.7|157
1605109200000|2020-11-11 15:40:00|25670.2|25663.2|25652.7|25645.7|25672.7|25665.7|25642.7|25635.7|268
1605109500000|2020-11-11 15:45:00|25657.7|25650.7|25652.7|25645.7|25662.7|25655.7|25640.2|25633.2|112
1605109800000|2020-11-11 15:50:00|25655.2|25648.2|25657.7|25650.7|25667.7|25660.7|25652.7|25645.7|103
1605110100000|2020-11-11 15:55:00|25660.2|25653.2|25677.7|25670.7|25682.7|25675.7|25657.7|25650.7|78
1605110400000|2020-11-11 16:00:00|25675.2|25668.2|25657.7|25650.7|25677.7|25670.7|25657.7|25650.7|168
1605110700000|2020-11-11 16:05:00|25652.7|25645.7|25667.7|25660.7|25670.2|25663.2|25650.2|25643.2|147
1605111000000|2020-11-11 16:10:00|25670.2|25663.2|25687.7|25680.7|25692.7|25685.7|25665.2|25658.2|113
1605111300000|2020-11-11 16:15:00|25682.7|25675.7|25687.7|25680.7|25692.7|25685.7|25682.7|25675.7|118
1605111600000|2020-11-11 16:20:00|25685.2|25678.2|25677.7|25670.7|25687.7|25680.7|25677.7|25670.7|106
1605111900000|2020-11-11 16:25:00|25682.7|25675.7|25682.7|25675.7|25685.2|25678.2|25677.7|25670.7|153
1605112200000|2020-11-11 16:30:00|25687.7|25680.7|25677.7|25670.7|25687.7|25680.7|25677.7|25670.7|377
1605112500000|2020-11-11 16:35:00|25672.7|25665.7|25667.7|25660.7|25677.7|25670.7|25667.7|25660.7|76
1605112800000|2020-11-11 16:40:00|25670.2|25663.2|25677.7|25670.7|25682.7|25675.7|25667.7|25660.7|53
1605113100000|2020-11-11 16:45:00|25680.2|25673.2|25670.2|25663.2|25682.7|25675.7|25667.7|25660.7|158
1605113400000|2020-11-11 16:50:00|25667.7|25660.7|25652.7|25645.7|25670.2|25663.2|25647.7|25640.7|172
1605113700000|2020-11-11 16:55:00|25657.7|25650.7|25672.7|25665.7|25672.7|25665.7|25657.7|25650.7|57
1605114000000|2020-11-11 17:00:00|25667.7|25660.7|25667.7|25660.7|25672.7|25665.7|25667.7|25660.7|36
1605114300000|2020-11-11 17:05:00|25662.7|25655.7|25667.7|25660.7|25672.7|25665.7|25657.7|25650.7|243
1605114600000|2020-11-11 17:10:00|25672.7|25665.7|25662.7|25655.7|25672.7|25665.7|25662.7|25655.7|31
1605114900000|2020-11-11 17:15:00|25657.7|25650.7|25647.7|25640.7|25660.2|25653.2|25642.7|25635.7|136
1605115200000|2020-11-11 17:20:00|25642.7|25635.7|25647.7|25640.7|25652.7|25645.7|25637.7|25630.7|77
1605115500000|2020-11-11 17:25:00|25642.7|25635.7|25642.7|25635.7|25647.7|25640.7|25637.7|25630.7|73
1605115800000|2020-11-11 17:30:00|25637.7|25630.7|25647.7|25640.7|25652.7|25645.7|25637.7|25630.7|90
1605116100000|2020-11-11 17:35:00|25650.2|25643.2|25647.7|25640.7|25652.7|25645.7|25642.7|25635.7|48
1605116400000|2020-11-11 17:40:00|25645.2|25638.2|25647.7|25640.7|25647.7|25640.7|25642.7|25635.7|15
1605116700000|2020-11-11 17:45:00|25652.7|25645.7|25655.2|25648.2|25662.7|25655.7|25652.7|25645.7|44
1605117000000|2020-11-11 17:50:00|25652.7|25645.7|25662.7|25655.7|25662.7|25655.7|25652.7|25645.7|19
1605117300000|2020-11-11 17:55:00|25657.7|25650.7|25662.7|25655.7|25662.7|25655.7|25652.7|25645.7|63
1605117600000|2020-11-11 18:00:00|25665.2|25658.2|25657.7|25650.7|25665.2|25658.2|25657.7|25650.7|37
1605117900000|2020-11-11 18:05:00|25652.7|25645.7|25642.7|25635.7|25652.7|25645.7|25637.7|25630.7|42
1605118200000|2020-11-11 18:10:00|25637.7|25630.7|25642.7|25635.7|25642.7|25635.7|25637.7|25630.7|36
1605118500000|2020-11-11 18:15:00|25647.7|25640.7|25647.7|25640.7|25647.7|25640.7|25647.7|25640.7|12
1605118800000|2020-11-11 18:20:00|25652.7|25645.7|25652.7|25645.7|25662.7|25655.7|25647.7|25640.7|132
1605119100000|2020-11-11 18:25:00|25647.7|25640.7|25642.7|25635.7|25647.7|25640.7|25637.7|25630.7|72
1605119400000|2020-11-11 18:30:00|25647.7|25640.7|25637.7|25630.7|25647.7|25640.7|25637.7|25630.7|62
1605119700000|2020-11-11 18:35:00|25640.2|25633.2|25650.2|25643.2|25652.7|25645.7|25637.7|25630.7|24
1605120000000|2020-11-11 18:40:00|25652.7|25645.7|25647.7|25640.7|25652.7|25645.7|25647.7|25640.7|41
1605120300000|2020-11-11 18:45:00|25642.7|25635.7|25627.7|25620.7|25647.7|25640.7|25627.7|25620.7|72
1605120600000|2020-11-11 18:50:00|25622.7|25615.7|25632.7|25625.7|25632.7|25625.7|25622.7|25615.7|42
1605120900000|2020-11-11 18:55:00|25627.7|25620.7|25630.2|25623.2|25632.7|25625.7|25617.7|25610.7|248
1605121200000|2020-11-11 19:00:00|25627.7|25620.7|25652.7|25645.7|25652.7|25645.7|25627.7|25620.7|45
1605121500000|2020-11-11 19:05:00|25650.2|25643.2|25652.7|25645.7|25660.2|25653.2|25647.7|25640.7|67
1605121800000|2020-11-11 19:10:00|25650.2|25643.2|25647.7|25640.7|25662.7|25655.7|25647.7|25640.7|55
1605122100000|2020-11-11 19:15:00|25645.2|25638.2|25617.7|25610.7|25647.7|25640.7|25612.7|25605.7|128
1605122400000|2020-11-11 19:20:00|25622.7|25615.7|25602.7|25595.7|25622.7|25615.7|25597.7|25590.7|104
1605122700000|2020-11-11 19:25:00|25607.7|25600.7|25597.7|25590.7|25607.7|25600.7|25595.2|25588.2|143
1605123000000|2020-11-11 19:30:00|25600.2|25593.2|25572.7|25565.7|25602.7|25595.7|25572.7|25565.7|137
1605123300000|2020-11-11 19:35:00|25570.2|25563.2|25567.7|25560.7|25582.7|25575.7|25562.7|25555.7|119
1605123600000|2020-11-11 19:40:00|25565.2|25558.2|25562.7|25555.7|25565.2|25558.2|25542.7|25535.7|124
1605123900000|2020-11-11 19:45:00|25560.2|25553.2|25517.7|25510.7|25562.7|25555.7|25517.7|25510.7|178
1605124200000|2020-11-11 19:50:00|25512.7|25505.7|25530.2|25523.2|25532.7|25525.7|25512.7|25505.7|86
1605124500000|2020-11-11 19:55:00|25527.7|25520.7|25547.7|25540.7|25547.7|25540.7|25527.7|25520.7|85
1605124800000|2020-11-11 20:00:00|25545.2|25538.2|25532.7|25525.7|25552.7|25545.7|25527.7|25520.7|94
1605125100000|2020-11-11 20:05:00|25530.2|25523.2|25542.7|25535.7|25542.7|25535.7|25522.7|25515.7|134
1605125400000|2020-11-11 20:10:00|25540.2|25533.2|25537.7|25530.7|25542.7|25535.7|25522.7|25515.7|154
1605125700000|2020-11-11 20:15:00|25532.7|25525.7|25547.7|25540.7|25552.7|25545.7|25532.7|25525.7|297
1605126000000|2020-11-11 20:20:00|25545.2|25538.2|25507.7|25500.7|25545.2|25538.2|25502.7|25495.7|189
1605126300000|2020-11-11 20:25:00|25505.2|25498.2|25497.7|25490.7|25517.7|25510.7|25495.2|25488.2|121
1605126600000|2020-11-11 20:30:00|25495.2|25488.2|25532.7|25525.7|25540.2|25533.2|25492.7|25485.7|91
1605126900000|2020-11-11 20:35:00|25527.7|25520.7|25547.7|25540.7|25552.7|25545.7|25517.7|25510.7|213
1605127200000|2020-11-11 20:40:00|25550.2|25543.2|25572.7|25565.7|25572.7|25565.7|25550.2|25543.2|98
1605127500000|2020-11-11 20:45:00|25577.7|25570.7|25587.7|25580.7|25587.7|25580.7|25567.7|25560.7|182
1605127800000|2020-11-11 20:50:00|25597.7|25590.7|25582.7|25575.7|25597.7|25590.7|25567.7|25560.7|212
1605128100000|2020-11-11 20:55:00|25577.7|25570.7|25577.7|25570.7|25587.7|25580.7|25557.7|25550.7|335
1605128400000|2020-11-11 21:00:00|25582.7|25575.7|25590.2|25583.2|25592.7|25585.7|25577.7|25570.7|79
1605128700000|2020-11-11 21:05:00|25592.7|25585.7|25577.7|25570.7|25592.7|25585.7|25572.7|25565.7|138
1605129000000|2020-11-11 21:10:00|25582.7|25575.7|25587.7|25580.7|25590.2|25583.2|25582.7|25575.7|30
1605129300000|2020-11-11 21:15:00|25591.7|25576.7|25586.7|25571.7|25591.7|25576.7|25581.7|25566.7|16
1605129600000|2020-11-11 21:20:00|||||||||1
1605129900000|2020-11-11 21:25:00|25581.7|25566.7|25581.7|25566.7|25581.7|25566.7|25581.7|25566.7|6
1605130200000|2020-11-11 21:30:00|25586.7|25571.7|25591.7|25576.7|25591.7|25576.7|25586.7|25571.7|15
1605130500000|2020-11-11 21:35:00|25589.2|25574.2|25606.7|25591.7|25606.7|25591.7|25589.2|25574.2|43
1605130800000|2020-11-11 21:40:00|25609.2|25594.2|25591.7|25576.7|25616.7|25601.7|25591.7|25576.7|31
1605131100000|2020-11-11 21:45:00|25586.7|25571.7|25586.7|25571.7|25586.7|25571.7|25581.7|25566.7|13
1605131400000|2020-11-11 21:50:00|25581.7|25566.7|25589.2|25574.2|25591.7|25576.7|25581.7|25566.7|10
1605131700000|2020-11-11 21:55:00|25586.7|25571.7|25585.1|25555.1|25591.7|25571.7|25571.7|25554.2|39
1605132000000|2020-11-11 22:00:00|25585.3|25555.3|25584.2|25554.2|25586|25556|25583.5|25553.5|0
1605132300000|2020-11-11 22:05:00|25584.4|25554.4|25581.6|25551.6|25584.4|25554.4|25581.4|25551.4|0
1605132600000|2020-11-11 22:10:00|25581.4|25551.4|25582.6|25552.6|25582.7|25552.7|25580.2|25550.2|0
1605132900000|2020-11-11 22:15:00|25584.5|25554.5|25584.6|25554.6|25586.2|25556.2|25583.1|25553.1|0
1605133200000|2020-11-11 22:20:00|25584.7|25554.7|25584.8|25554.8|25585.3|25555.3|25584.7|25554.7|0
1605133500000|2020-11-11 22:25:00|25584.6|25554.6|25587.3|25557.3|25588.6|25558.6|25583.7|25553.7|0
1605133800000|2020-11-11 22:30:00|25587.5|25557.5|25584.8|25554.8|25587.5|25557.5|25584.6|25554.6|0
1605134100000|2020-11-11 22:35:00|25584.9|25554.9|25584.6|25554.6|25585.7|25555.7|25584.6|25554.6|0
1605134400000|2020-11-11 22:40:00|25585.7|25555.7|25584.9|25554.9|25585.7|25555.7|25584.6|25554.6|0
1605134700000|2020-11-11 22:45:00|25584.8|25554.8|25585.1|25555.1|25585.5|25555.5|25583.3|25553.3|0
1605135000000|2020-11-11 22:50:00|25584.9|25554.9|25586.2|25556.2|25588|25558|25584.1|25554.1|0
1605135300000|2020-11-11 22:55:00|25586.5|25556.5|25588.5|25558.5|25588.5|25558.5|25585.8|25555.8|0
1605135600000|2020-11-11 23:00:00|25585.3|25555.3|25551.7|25536.7|25587.8|25557.8|25544.2|25529.2|82
1605135900000|2020-11-11 23:05:00|25544.2|25529.2|25536.7|25521.7|25544.2|25529.2|25531.7|25516.7|26
1605136200000|2020-11-11 23:10:00|25541.7|25526.7|25539.2|25524.2|25541.7|25526.7|25536.7|25521.7|31
1605136500000|2020-11-11 23:15:00|25536.7|25521.7|25531.7|25516.7|25541.7|25526.7|25531.7|25516.7|7
1605136800000|2020-11-11 23:20:00|25536.7|25521.7|25539.2|25524.2|25541.7|25526.7|25536.7|25521.7|19
1605137100000|2020-11-11 23:25:00|25541.7|25526.7|25526.7|25511.7|25551.7|25536.7|25521.7|25506.7|98
1605137400000|2020-11-11 23:30:00|25529.2|25514.2|25550.2|25543.2|25552.7|25545.7|25515.2|25508.2|34196
1605137700000|2020-11-11 23:35:00|25547.7|25540.7|25567.7|25560.7|25570.2|25563.2|25542.7|25535.7|167
1605138000000|2020-11-11 23:40:00|25565.2|25558.2|25517.7|25510.7|25565.2|25558.2|25507.7|25500.7|465
1605138300000|2020-11-11 23:45:00|25512.7|25505.7|25510.2|25503.2|25522.7|25515.7|25487.7|25480.7|813
1605138600000|2020-11-11 23:50:00|25507.7|25500.7|25487.7|25480.7|25512.7|25505.7|25487.7|25480.7|380
1605138900000|2020-11-11 23:55:00|25482.7|25475.7|25462.7|25455.7|25487.7|25480.7|25457.7|25450.7|720
1605139200000|2020-11-12 00:00:00|25457.7|25450.7|25482.7|25475.7|25482.7|25475.7|25442.7|25435.7|2019
1605139500000|2020-11-12 00:05:00|25485.2|25478.2|25522.7|25515.7|25537.7|25530.7|25482.7|25475.7|1638
1605139800000|2020-11-12 00:10:00|25520.2|25513.2|25507.7|25500.7|25522.7|25515.7|25492.7|25485.7|819
1605140100000|2020-11-12 00:15:00|25505.2|25498.2|25487.7|25480.7|25527.7|25520.7|25487.7|25480.7|1186
1605140400000|2020-11-12 00:20:00|25492.7|25485.7|25507.7|25500.7|25507.7|25500.7|25482.7|25475.7|717
1605140700000|2020-11-12 00:25:00|25512.7|25505.7|25532.7|25525.7|25537.7|25530.7|25512.7|25505.7|543
1605141000000|2020-11-12 00:30:00|25530.2|25523.2|25565.2|25558.2|25567.7|25560.7|25522.7|25515.7|769
1605141300000|2020-11-12 00:35:00|25567.7|25560.7|25575.2|25568.2|25595.2|25588.2|25552.7|25545.7|963
1605141600000|2020-11-12 00:40:00|25572.7|25565.7|25557.7|25550.7|25582.7|25575.7|25557.7|25550.7|588
1605141900000|2020-11-12 00:45:00|25560.2|25553.2|25582.7|25575.7|25582.7|25575.7|25542.7|25535.7|448
1605142200000|2020-11-12 00:50:00|25580.2|25573.2|25547.7|25540.7|25587.7|25580.7|25542.7|25535.7|526
1605142500000|2020-11-12 00:55:00|25545.2|25538.2|25522.7|25515.7|25545.2|25538.2|25512.7|25505.7|589
1605142800000|2020-11-12 01:00:00|25517.7|25510.7|25490.2|25483.2|25535.2|25528.2|25482.7|25475.7|1138
1605143100000|2020-11-12 01:05:00|25487.7|25480.7|25527.7|25520.7|25530.2|25523.2|25487.7|25480.7|658
1605143400000|2020-11-12 01:10:00|25532.7|25525.7|25547.7|25540.7|25555.2|25548.2|25517.7|25510.7|494
1605143700000|2020-11-12 01:15:00|25552.7|25545.7|25552.7|25545.7|25552.7|25545.7|25537.7|25530.7|334
1605144000000|2020-11-12 01:20:00|25550.2|25543.2|25577.7|25570.7|25582.7|25575.7|25542.7|25535.7|589
1605144300000|2020-11-12 01:25:00|25582.7|25575.7|25547.7|25540.7|25582.7|25575.7|25542.7|25535.7|380
1605144600000|2020-11-12 01:30:00|25552.7|25545.7|25535.2|25528.2|25557.7|25550.7|25532.7|25525.7|607
1605144900000|2020-11-12 01:35:00|25532.7|25525.7|25512.7|25505.7|25547.7|25540.7|25512.7|25505.7|567
1605145200000|2020-11-12 01:40:00|25515.2|25508.2|25512.7|25505.7|25527.7|25520.7|25497.7|25490.7|587
1605145500000|2020-11-12 01:45:00|25517.7|25510.7|25537.7|25530.7|25545.2|25538.2|25512.7|25505.7|524
1605145800000|2020-11-12 01:50:00|25542.7|25535.7|25507.7|25500.7|25542.7|25535.7|25507.7|25500.7|462
1605146100000|2020-11-12 01:55:00|25510.2|25503.2|25502.7|25495.7|25515.2|25508.2|25492.7|25485.7|431
1605146400000|2020-11-12 02:00:00|25500.2|25493.2|25525.2|25518.2|25532.7|25525.7|25497.7|25490.7|417
1605146700000|2020-11-12 02:05:00|25522.7|25515.7|25507.7|25500.7|25530.2|25523.2|25502.7|25495.7|338
1605147000000|2020-11-12 02:10:00|25510.2|25503.2|25492.7|25485.7|25517.7|25510.7|25487.7|25480.7|610
1605147300000|2020-11-12 02:15:00|25490.2|25483.2|25460.2|25453.2|25490.2|25483.2|25452.7|25445.7|605
1605147600000|2020-11-12 02:20:00|25457.7|25450.7|25472.7|25465.7|25477.7|25470.7|25447.7|25440.7|691
1605147900000|2020-11-12 02:25:00|25475.2|25468.2|25462.7|25455.7|25485.2|25478.2|25462.7|25455.7|268
1605148200000|2020-11-12 02:30:00|25465.2|25458.2|25492.7|25485.7|25492.7|25485.7|25465.2|25458.2|327
1605148500000|2020-11-12 02:35:00|25495.2|25488.2|25497.7|25490.7|25507.7|25500.7|25495.2|25488.2|156
1605148800000|2020-11-12 02:40:00|25495.2|25488.2|25497.7|25490.7|25507.7|25500.7|25492.7|25485.7|192
1605149100000|2020-11-12 02:45:00|25492.7|25485.7|25497.7|25490.7|25497.7|25490.7|25482.7|25475.7|213
1605149400000|2020-11-12 02:50:00|25495.2|25488.2|25497.7|25490.7|25507.7|25500.7|25492.7|25485.7|279
1605149700000|2020-11-12 02:55:00|25495.2|25488.2|25502.7|25495.7|25505.2|25498.2|25487.7|25480.7|301
1605150000000|2020-11-12 03:00:00|25500.2|25493.2|25507.7|25500.7|25517.7|25510.7|25492.7|25485.7|375
1605150300000|2020-11-12 03:05:00|25512.7|25505.7|25502.7|25495.7|25515.2|25508.2|25502.7|25495.7|105
1605150600000|2020-11-12 03:10:00|25505.2|25498.2|25492.7|25485.7|25507.7|25500.7|25487.7|25480.7|83
1605150900000|2020-11-12 03:15:00|25495.2|25488.2|25487.7|25480.7|25502.7|25495.7|25487.7|25480.7|148
1605151200000|2020-11-12 03:20:00|25490.2|25483.2|25452.7|25445.7|25492.7|25485.7|25452.7|25445.7|337
1605151500000|2020-11-12 03:25:00|25455.2|25448.2|25467.7|25460.7|25472.7|25465.7|25452.7|25445.7|201
1605151800000|2020-11-12 03:30:00|25465.2|25458.2|25387.7|25380.7|25467.7|25460.7|25387.7|25380.7|1412
1605152100000|2020-11-12 03:35:00|25382.7|25375.7|25362.7|25355.7|25397.7|25390.7|25352.7|25345.7|1595
1605152400000|2020-11-12 03:40:00|25365.2|25358.2|25382.7|25375.7|25397.7|25390.7|25352.7|25345.7|1182
1605152700000|2020-11-12 03:45:00|25380.2|25373.2|25382.7|25375.7|25392.7|25385.7|25362.7|25355.7|491
1605153000000|2020-11-12 03:50:00|25377.7|25370.7|25350.2|25343.2|25392.7|25385.7|25347.7|25340.7|897
1605153300000|2020-11-12 03:55:00|25352.7|25345.7|25337.7|25330.7|25367.7|25360.7|25332.7|25325.7|802
1605153600000|2020-11-12 04:00:00|25342.7|25335.7|25362.7|25355.7|25367.7|25360.7|25337.7|25330.7|582
1605153900000|2020-11-12 04:05:00|25365.2|25358.2|25372.7|25365.7|25382.7|25375.7|25357.7|25350.7|484
1605154200000|2020-11-12 04:10:00|25375.2|25368.2|25357.7|25350.7|25382.7|25375.7|25355.2|25348.2|265
1605154500000|2020-11-12 04:15:00|25352.7|25345.7|25335.2|25328.2|25377.7|25370.7|25332.7|25325.7|671
1605154800000|2020-11-12 04:20:00|25332.7|25325.7|25367.7|25360.7|25367.7|25360.7|25322.7|25315.7|488
1605155100000|2020-11-12 04:25:00|25372.7|25365.7|25377.7|25370.7|25377.7|25370.7|25367.7|25360.7|244
1605155400000|2020-11-12 04:30:00|25375.2|25368.2|25377.7|25370.7|25402.7|25395.7|25372.7|25365.7|603
1605155700000|2020-11-12 04:35:00|25380.2|25373.2|25377.7|25370.7|25397.7|25390.7|25372.7|25365.7|467
1605156000000|2020-11-12 04:40:00|25380.2|25373.2|25392.7|25385.7|25397.7|25390.7|25372.7|25365.7|409
1605156300000|2020-11-12 04:45:00|25395.2|25388.2|25412.7|25405.7|25412.7|25405.7|25392.7|25385.7|427
1605156600000|2020-11-12 04:50:00|25410.2|25403.2|25377.7|25370.7|25410.2|25403.2|25362.7|25355.7|490
1605156900000|2020-11-12 04:55:00|25380.2|25373.2|25357.7|25350.7|25387.7|25380.7|25345.2|25338.2|314
1605157200000|2020-11-12 05:00:00|25362.7|25355.7|25367.7|25360.7|25377.7|25370.7|25352.7|25345.7|569
1605157500000|2020-11-12 05:05:00|25370.2|25363.2|25397.7|25390.7|25412.7|25405.7|25367.7|25360.7|691
1605157800000|2020-11-12 05:10:00|25402.7|25395.7|25422.7|25415.7|25427.7|25420.7|25397.7|25390.7|614
1605158100000|2020-11-12 05:15:00|25427.7|25420.7|25427.7|25420.7|25430.2|25423.2|25412.7|25405.7|700
1605158400000|2020-11-12 05:20:00|25432.7|25425.7|25457.7|25450.7|25457.7|25450.7|25422.7|25415.7|734
1605158700000|2020-11-12 05:25:00|25452.7|25445.7|25490.2|25483.2|25492.7|25485.7|25427.7|25420.7|818
1605159000000|2020-11-12 05:30:00|25492.7|25485.7|25502.5|25495.5|25502.7|25495.7|25477.7|25470.7|716
1605159300000|2020-11-12 05:35:00|25497.5|25490.5|25487.5|25480.5|25500|25493|25477.5|25470.5|563
1605159600000|2020-11-12 05:40:00|25482.5|25475.5|25462.5|25455.5|25502.5|25495.5|25457.5|25450.5|614
1605159900000|2020-11-12 05:45:00|25460|25453|25447.5|25440.5|25467.5|25460.5|25447.5|25440.5|571
1605160200000|2020-11-12 05:50:00|25450|25443|25465|25458|25470|25463|25447.5|25440.5|573
1605160500000|2020-11-12 05:55:00|25462.5|25455.5|25522.5|25515.5|25527.5|25520.5|25442.5|25435.5|2818
1605160800000|2020-11-12 06:00:00|25527.5|25520.5|25527.5|25520.5|25547.5|25540.5|25507.5|25500.5|3424
1605161100000|2020-11-12 06:05:00|25522.5|25515.5|25517.5|25510.5|25527.5|25520.5|25507.5|25500.5|890
1605161400000|2020-11-12 06:10:00|25512.5|25505.5|25392.5|25385.5|25517.5|25510.5|25392.5|25385.5|1737
1605161700000|2020-11-12 06:15:00|25390|25383|25357.5|25350.5|25395|25388|25335|25328|2880
1605162000000|2020-11-12 06:20:00|25352.5|25345.5|25347.5|25340.5|25377.5|25370.5|25335|25328|638
1605162300000|2020-11-12 06:25:00|25352.5|25345.5|25357.5|25350.5|25362.5|25355.5|25347.5|25340.5|285
1605162600000|2020-11-12 06:30:00|25362.5|25355.5|25380|25373|25387.5|25380.5|25362.5|25355.5|157
1605162900000|2020-11-12 06:35:00|25377.5|25370.5|25375|25368|25382.5|25375.5|25362.5|25355.5|56
1605163200000|2020-11-12 06:40:00|25372.5|25365.5|25382.5|25375.5|25392.5|25385.5|25372.5|25365.5|129
1605163500000|2020-11-12 06:45:00|25380|25373|25382.5|25375.5|25382.5|25375.5|25377.5|25370.5|13
1605163800000|2020-11-12 06:50:00|25377.5|25370.5|25382.5|25375.5|25382.5|25375.5|25375|25368|45
1605164100000|2020-11-12 06:55:00|25380|25373|25377.5|25370.5|25392.5|25385.5|25372.5|25365.5|263
1605164400000|2020-11-12 07:00:00|25380|25373|25387.5|25380.5|25392.5|25385.5|25362.5|25355.5|196
1605164700000|2020-11-12 07:05:00|25390|25383|25407.5|25400.5|25410|25403|25382.5|25375.5|92
1605165000000|2020-11-12 07:10:00|25410|25403|25387.5|25380.5|25417.5|25410.5|25387.5|25380.5|96
1605165300000|2020-11-12 07:15:00|25390|25383|25392.5|25385.5|25407.5|25400.5|25385|25378|79
1605165600000|2020-11-12 07:20:00|25397.5|25390.5|25407.5|25400.5|25417.5|25410.5|25392.5|25385.5|56
1605165900000|2020-11-12 07:25:00|25412.5|25405.5|25420|25413|25437.5|25430.5|25412.5|25405.5|186
1605166200000|2020-11-12 07:30:00|25417.5|25410.5|25390|25383|25422.5|25415.5|25385|25378|168
1605166500000|2020-11-12 07:35:00|25392.5|25385.5|25402.5|25395.5|25412.5|25405.5|25392.5|25385.5|55
1605166800000|2020-11-12 07:40:00|25397.5|25390.5|25367.5|25360.5|25397.5|25390.5|25365|25358|126
1605167100000|2020-11-12 07:45:00|25365|25358|25350|25343|25367.5|25360.5|25337.5|25330.5|255
1605167400000|2020-11-12 07:50:00|25352.5|25345.5|25382.5|25375.5|25392.5|25385.5|25347.5|25340.5|214
1605167700000|2020-11-12 07:55:00|25380|25373|25382.5|25375.5|25382.5|25375.5|25355|25348|156
1605168000000|2020-11-12 08:00:00|25387.5|25380.5|25402.5|25395.5|25407.5|25400.5|25367.5|25360.5|458
1605168300000|2020-11-12 08:05:00|25400|25393|25377.5|25370.5|25412.5|25405.5|25377.5|25370.5|271
1605168600000|2020-11-12 08:10:00|25372.5|25365.5|25412.5|25405.5|25417.5|25410.5|25372.5|25365.5|400
1605168900000|2020-11-12 08:15:00|25410|25403|25422.5|25415.5|25422.5|25415.5|25397.5|25390.5|197
1605169200000|2020-11-12 08:20:00|25425|25418|25397.5|25390.5|25425|25418|25382.5|25375.5|190
1605169500000|2020-11-12 08:25:00|25392.5|25385.5|25427.5|25420.5|25430|25423|25387.5|25380.5|220
1605169800000|2020-11-12 08:30:00|25422.5|25415.5|25437.5|25430.5|25442.5|25435.5|25412.5|25405.5|213
1605170100000|2020-11-12 08:35:00|25440|25433|25427.5|25420.5|25447.5|25440.5|25427.5|25420.5|153
1605170400000|2020-11-12 08:40:00|25430|25423|25417.5|25410.5|25432.5|25425.5|25412.5|25405.5|163
1605170700000|2020-11-12 08:45:00|25420|25413|25422.5|25415.5|25422.5|25415.5|25407.5|25400.5|77
1605171000000|2020-11-12 08:50:00|25417.5|25410.5|25397.5|25390.5|25427.5|25420.5|25392.5|25385.5|103
1605171300000|2020-11-12 08:55:00|25400|25393|25377.5|25370.5|25405|25398|25367.5|25360.5|161
1605171600000|2020-11-12 09:00:00|25380|25373|25402.5|25395.5|25402.5|25395.5|25377.5|25370.5|85
1605171900000|2020-11-12 09:05:00|25397.5|25390.5|25392.5|25385.5|25410|25403|25377.5|25370.5|128
1605172200000|2020-11-12 09:10:00|25395|25388|25365|25358|25397.5|25390.5|25362.5|25355.5|196
1605172500000|2020-11-12 09:15:00|25362.5|25355.5|25382.5|25375.5|25387.5|25380.5|25362.5|25355.5|149
1605172800000|2020-11-12 09:20:00|25385|25378|25400|25393|25402.5|25395.5|25377.5|25370.5|56
1605173100000|2020-11-12 09:25:00|25402.5|25395.5|25397.5|25390.5|25412.5|25405.5|25397.5|25390.5|66
1605173400000|2020-11-12 09:30:00|25402.5|25395.5|25410|25403|25417.5|25410.5|25397.5|25390.5|99
1605173700000|2020-11-12 09:35:00|25412.5|25405.5|25412.5|25405.5|25422.5|25415.5|25407.5|25400.5|154
1605174000000|2020-11-12 09:40:00|25415|25408|25422.5|25415.5|25427.5|25420.5|25402.5|25395.5|81
1605174300000|2020-11-12 09:45:00|25425|25418|25457.5|25450.5|25467.5|25460.5|25422.5|25415.5|306
1605174600000|2020-11-12 09:50:00|25460|25453|25467.5|25460.5|25470|25463|25445|25438|261
1605174900000|2020-11-12 09:55:00|25465|25458|25472.5|25465.5|25482.5|25475.5|25462.5|25455.5|201
1605175200000|2020-11-12 10:00:00|25475|25468|25467.5|25460.5|25482.5|25475.5|25467.5|25460.5|173
1605175500000|2020-11-12 10:05:00|25470|25463|25467.5|25460.5|25472.5|25465.5|25462.5|25455.5|57
1605175800000|2020-11-12 10:10:00|25470|25463|25465|25458|25472.5|25465.5|25457.5|25450.5|52
1605176100000|2020-11-12 10:15:00|25467.5|25460.5|25467.5|25460.5|25472.5|25465.5|25457.5|25450.5|181
1605176400000|2020-11-12 10:20:00|25470|25463|25467.5|25460.5|25472.5|25465.5|25457.5|25450.5|50
1605176700000|2020-11-12 10:25:00|25470|25463|25457.5|25450.5|25472.5|25465.5|25447.5|25440.5|61
1605177000000|2020-11-12 10:30:00|25455|25448|25457.5|25450.5|25462.5|25455.5|25447.5|25440.5|79
1605177300000|2020-11-12 10:35:00|25460|25453|25472.5|25465.5|25477.5|25470.5|25455|25448|52
1605177600000|2020-11-12 10:40:00|25467.5|25460.5|25472.5|25465.5|25487.5|25480.5|25467.5|25460.5|160
1605177900000|2020-11-12 10:45:00|25477.5|25470.5|25462.5|25455.5|25477.5|25470.5|25457.5|25450.5|63
1605178200000|2020-11-12 10:50:00|25465|25458|25462.5|25455.5|25467.5|25460.5|25455|25448|80
1605178500000|2020-11-12 10:55:00|25467.5|25460.5|25467.5|25460.5|25472.5|25465.5|25462.5|25455.5|34
1605178800000|2020-11-12 11:00:00|25472.5|25465.5|25467.5|25460.5|25472.5|25465.5|25462.5|25455.5|57
1605179100000|2020-11-12 11:05:00|25472.5|25465.5|25467.5|25460.5|25482.5|25475.5|25467.5|25460.5|128
1605179400000|2020-11-12 11:10:00|25470|25463|25477.5|25470.5|25485|25478|25470|25463|79
1605179700000|2020-11-12 11:15:00|25480|25473|25482.5|25475.5|25487.5|25480.5|25477.5|25470.5|46
1605180000000|2020-11-12 11:20:00|25477.5|25470.5|25470|25463|25482.5|25475.5|25467.5|25460.5|60
1605180300000|2020-11-12 11:25:00|25472.5|25465.5|25457.5|25450.5|25472.5|25465.5|25457.5|25450.5|17
1605180600000|2020-11-12 11:30:00|25462.5|25455.5|25457.5|25450.5|25462.5|25455.5|25452.5|25445.5|37
1605180900000|2020-11-12 11:35:00|25452.5|25445.5|25452.5|25445.5|25457.5|25450.5|25452.5|25445.5|33
1605181200000|2020-11-12 11:40:00|25455|25448|25452.5|25445.5|25457.5|25450.5|25452.5|25445.5|19
1605181500000|2020-11-12 11:45:00|25455|25448|25462.5|25455.5|25467.5|25460.5|25452.5|25445.5|56
1605181800000|2020-11-12 11:50:00|25465|25458|25472.5|25465.5|25472.5|25465.5|25462.5|25455.5|28
1605182100000|2020-11-12 11:55:00|25470|25463|25452.5|25445.5|25472.5|25465.5|25452.5|25445.5|67
1605182400000|2020-11-12 12:00:00|25455|25448|25445|25438|25462.5|25455.5|25445|25438|111
1605182700000|2020-11-12 12:05:00|25442.5|25435.5|25407.5|25400.5|25447.5|25440.5|25407.5|25400.5|398
1605183000000|2020-11-12 12:10:00|25410|25403|25412.5|25405.5|25415|25408|25407.5|25400.5|59
1605183300000|2020-11-12 12:15:00|25417.5|25410.5|25427.5|25420.5|25432.5|25425.5|25412.5|25405.5|45
1605183600000|2020-11-12 12:20:00|25430|25423|25427.5|25420.5|25432.5|25425.5|25422.5|25415.5|48
1605183900000|2020-11-12 12:25:00|25425|25418|25437.5|25430.5|25442.5|25435.5|25422.5|25415.5|41
1605184200000|2020-11-12 12:30:00|25432.5|25425.5|25427.5|25420.5|25437.5|25430.5|25422.5|25415.5|42
1605184500000|2020-11-12 12:35:00|25430|25423|25432.5|25425.5|25437.5|25430.5|25427.5|25420.5|30
1605184800000|2020-11-12 12:40:00|25430|25423|25427.5|25420.5|25432.5|25425.5|25417.5|25410.5|34
1605185100000|2020-11-12 12:45:00|25422.5|25415.5|25422.5|25415.5|25432.5|25425.5|25422.5|25415.5|23
1605185400000|2020-11-12 12:50:00|25417.5|25410.5|25392.5|25385.5|25420|25413|25382.5|25375.5|229
1605185700000|2020-11-12 12:55:00|25387.5|25380.5|25390|25383|25397.5|25390.5|25382.5|25375.5|146
1605186000000|2020-11-12 13:00:00|25392.5|25385.5|25402.5|25395.5|25402.5|25395.5|25387.5|25380.5|89
1605186300000|2020-11-12 13:05:00|25407.5|25400.5|25402.5|25395.5|25412.5|25405.5|25397.5|25390.5|35
1605186600000|2020-11-12 13:10:00|25400|25393|25382.5|25375.5|25402.5|25395.5|25382.5|25375.5|65
1605186900000|2020-11-12 13:15:00|25385|25378|25392.5|25385.5|25397.5|25390.5|25385|25378|61
1605187200000|2020-11-12 13:20:00|25397.5|25390.5|25397.5|25390.5|25402.5|25395.5|25387.5|25380.5|79
1605187500000|2020-11-12 13:25:00|25392.5|25385.5|25407.5|25400.5|25407.5|25400.5|25392.5|25385.5|119
1605187800000|2020-11-12 13:30:00|25405|25398|25422.5|25415.5|25425|25418|25400|25393|105
1605188100000|2020-11-12 13:35:00|25425|25418|25412.5|25405.5|25425|25418|25402.5|25395.5|119
1605188400000|2020-11-12 13:40:00|25410|25403|25417.5|25410.5|25417.5|25410.5|25407.5|25400.5|39
1605188700000|2020-11-12 13:45:00|25415|25408|25412.5|25405.5|25417.5|25410.5|25407.5|25400.5|83
1605189000000|2020-11-12 13:50:00|25415|25408|25402.5|25395.5|25422.5|25415.5|25402.5|25395.5|39
1605189300000|2020-11-12 13:55:00|25405|25398|25427.5|25420.5|25432.5|25425.5|25402.5|25395.5|87
1605189600000|2020-11-12 14:00:00|25430|25423|25402.5|25395.5|25435|25428|25402.5|25395.5|69
1605189900000|2020-11-12 14:05:00|25400|25393|25392.5|25385.5|25402.5|25395.5|25387.5|25380.5|47
1605190200000|2020-11-12 14:10:00|25395|25388|25407.5|25400.5|25412.5|25405.5|25392.5|25385.5|46
1605190500000|2020-11-12 14:15:00|25410|25403|25402.5|25395.5|25412.5|25405.5|25397.5|25390.5|59
1605190800000|2020-11-12 14:20:00|25405|25398|25407.5|25400.5|25417.5|25410.5|25402.5|25395.5|66
1605191100000|2020-11-12 14:25:00|25412.5|25405.5|25407.5|25400.5|25412.5|25405.5|25402.5|25395.5|25
1605191400000|2020-11-12 14:30:00|25412.5|25405.5|25392.5|25385.5|25412.5|25405.5|25372.5|25365.5|301
1605191700000|2020-11-12 14:35:00|25390|25383|25407.5|25400.5|25417.5|25410.5|25387.5|25380.5|153
1605192000000|2020-11-12 14:40:00|25412.5|25405.5|25402.5|25395.5|25412.5|25405.5|25397.5|25390.5|148
1605192300000|2020-11-12 14:45:00|25405|25398|25382.5|25375.5|25407.5|25400.5|25382.5|25375.5|121
1605192600000|2020-11-12 14:50:00|25387.5|25380.5|25402.5|25395.5|25402.5|25395.5|25372.5|25365.5|180
1605192900000|2020-11-12 14:55:00|25400|25393|25407.5|25400.5|25412.5|25405.5|25387.5|25380.5|194
1605193200000|2020-11-12 15:00:00|25405|25398|25417.5|25410.5|25422.5|25415.5|25397.5|25390.5|275
1605193500000|2020-11-12 15:05:00|25420|25413|25427.5|25420.5|25432.5|25425.5|25417.5|25410.5|108
1605193800000|2020-11-12 15:10:00|25425|25418|25442.5|25435.5|25447.5|25440.5|25422.5|25415.5|268
1605194100000|2020-11-12 15:15:00|25437.5|25430.5|25447.5|25440.5|25452.5|25445.5|25432.5|25425.5|202
1605194400000|2020-11-12 15:20:00|25450|25443|25427.5|25420.5|25452.5|25445.5|25427.5|25420.5|73
1605194700000|2020-11-12 15:25:00|25430|25423|25422.5|25415.5|25432.5|25425.5|25417.5|25410.5|65
1605195000000|2020-11-12 15:30:00|25425|25418|25427.5|25420.5|25432.5|25425.5|25422.5|25415.5|27
1605195300000|2020-11-12 15:35:00|25430|25423|25447.5|25440.5|25452.5|25445.5|25427.5|25420.5|66
1605195600000|2020-11-12 15:40:00|25450|25443|25457.5|25450.5|25457.5|25450.5|25442.5|25435.5|98
1605195900000|2020-11-12 15:45:00|25460|25453|25447.5|25440.5|25460|25453|25442.5|25435.5|95
1605196200000|2020-11-12 15:50:00|25445|25438|25447.5|25440.5|25452.5|25445.5|25437.5|25430.5|156
1605196500000|2020-11-12 15:55:00|25445|25438|25442.5|25435.5|25452.5|25445.5|25437.5|25430.5|142
1605196800000|2020-11-12 16:00:00|25437.5|25430.5|25437.5|25430.5|25442.5|25435.5|25427.5|25420.5|118
1605197100000|2020-11-12 16:05:00|25432.5|25425.5|25432.5|25425.5|25442.5|25435.5|25427.5|25420.5|88
1605197400000|2020-11-12 16:10:00|25430|25423|25432.5|25425.5|25437.5|25430.5|25417.5|25410.5|260
1605197700000|2020-11-12 16:15:00|25427.5|25420.5|25442.5|25435.5|25442.5|25435.5|25427.5|25420.5|132
1605198000000|2020-11-12 16:20:00|25447.5|25440.5|25447.5|25440.5|25452.5|25445.5|25437.5|25430.5|124
1605198300000|2020-11-12 16:25:00|25450|25443|25452.5|25445.5|25457.5|25450.5|25447.5|25440.5|216
1605198600000|2020-11-12 16:30:00|25447.5|25440.5|25437.5|25430.5|25462.5|25455.5|25432.5|25425.5|253
1605198900000|2020-11-12 16:35:00|25435|25428|25422.5|25415.5|25437.5|25430.5|25422.5|25415.5|133
1605199200000|2020-11-12 16:40:00|25417.5|25410.5|25392.5|25385.5|25417.5|25410.5|25385|25378|326
1605199500000|2020-11-12 16:45:00|25395|25388|25407.5|25400.5|25412.5|25405.5|25395|25388|216
1605199800000|2020-11-12 16:50:00|25405|25398|25417.5|25410.5|25427.5|25420.5|25405|25398|100
1605200100000|2020-11-12 16:55:00|25422.5|25415.5|25417.5|25410.5|25422.5|25415.5|25412.5|25405.5|75
1605200400000|2020-11-12 17:00:00|25412.5|25405.5|25417.5|25410.5|25422.5|25415.5|25407.5|25400.5|95
1605200700000|2020-11-12 17:05:00|25422.5|25415.5|25432.5|25425.5|25432.5|25425.5|25417.5|25410.5|92
1605201000000|2020-11-12 17:10:00|25430|25423|25442.5|25435.5|25445|25438|25427.5|25420.5|133
1605201300000|2020-11-12 17:15:00|25437.5|25430.5|25432.5|25425.5|25442.5|25435.5|25432.5|25425.5|57
1605201600000|2020-11-12 17:20:00|25437.5|25430.5|25427.5|25420.5|25437.5|25430.5|25427.5|25420.5|75
1605201900000|2020-11-12 17:25:00|25425|25418|25397.5|25390.5|25425|25418|25397.5|25390.5|188
1605202200000|2020-11-12 17:30:00|25400|25393|25402.5|25395.5|25407.5|25400.5|25397.5|25390.5|87
1605202500000|2020-11-12 17:35:00|25397.5|25390.5|25392.5|25385.5|25407.5|25400.5|25387.5|25380.5|179
1605202800000|2020-11-12 17:40:00|25390|25383|25377.5|25370.5|25392.5|25385.5|25372.5|25365.5|134
1605203100000|2020-11-12 17:45:00|25380|25373|25352.5|25345.5|25382.5|25375.5|25347.5|25340.5|454
1605203400000|2020-11-12 17:50:00|25357.5|25350.5|25357.5|25350.5|25362.5|25355.5|25332.5|25325.5|257
1605203700000|2020-11-12 17:55:00|25360|25353|25372.5|25365.5|25372.5|25365.5|25357.5|25350.5|78
1605204000000|2020-11-12 18:00:00|25370|25363|25372.5|25365.5|25377.5|25370.5|25362.5|25355.5|100
1605204300000|2020-11-12 18:05:00|25375|25368|25357.5|25350.5|25375|25368|25352.5|25345.5|83
1605204600000|2020-11-12 18:10:00|25360|25353|25347.5|25340.5|25360|25353|25317.5|25310.5|247
1605204900000|2020-11-12 18:15:00|25345|25338|25322.5|25315.5|25347.5|25340.5|25297.5|25290.5|243
1605205200000|2020-11-12 18:20:00|25317.5|25310.5|25317.5|25310.5|25347.5|25340.5|25317.5|25310.5|174
1605205500000|2020-11-12 18:25:00|25312.5|25305.5|25317.5|25310.5|25332.5|25325.5|25307.5|25300.5|167
1605205800000|2020-11-12 18:30:00|25312.5|25305.5|25332.5|25325.5|25337.5|25330.5|25307.5|25300.5|142
1605206100000|2020-11-12 18:35:00|25327.5|25320.5|25347.5|25340.5|25352.5|25345.5|25327.5|25320.5|69
1605206400000|2020-11-12 18:40:00|25342.5|25335.5|25347.5|25340.5|25357.5|25350.5|25342.5|25335.5|88
1605206700000|2020-11-12 18:45:00|25345|25338|25342.5|25335.5|25352.5|25345.5|25332.5|25325.5|79
1605207000000|2020-11-12 18:50:00|25340|25333|25362.5|25355.5|25367.5|25360.5|25337.5|25330.5|62
1605207300000|2020-11-12 18:55:00|25365|25358|25372.5|25365.5|25372.5|25365.5|25362.5|25355.5|58
1605207600000|2020-11-12 19:00:00|25375|25368|25382.5|25375.5|25392.5|25385.5|25367.5|25360.5|170
1605207900000|2020-11-12 19:05:00|25385|25378|25357.5|25350.5|25387.5|25380.5|25352.5|25345.5|71
1605208200000|2020-11-12 19:10:00|25362.5|25355.5|25342.5|25335.5|25362.5|25355.5|25342.5|25335.5|87
1605208500000|2020-11-12 19:15:00|25347.5|25340.5|25332.5|25325.5|25347.5|25340.5|25332.5|25325.5|93
1605208800000|2020-11-12 19:20:00|25335|25328|25327.5|25320.5|25347.5|25340.5|25322.5|25315.5|112
1605209100000|2020-11-12 19:25:00|25325|25318|25332.5|25325.5|25347.5|25340.5|25322.5|25315.5|251
1605209400000|2020-11-12 19:30:00|25330|25323|25322.5|25315.5|25347.5|25340.5|25312.5|25305.5|155
1605209700000|2020-11-12 19:35:00|25320|25313|25317.5|25310.5|25327.5|25320.5|25315|25308|68
1605210000000|2020-11-12 19:40:00|25322.5|25315.5|25257.5|25250.5|25322.5|25315.5|25257.5|25250.5|450
1605210300000|2020-11-12 19:45:00|25252.5|25245.5|25252.5|25245.5|25262.5|25255.5|25242.5|25235.5|312
1605210600000|2020-11-12 19:50:00|25250|25243|25250|25243|25267.5|25260.5|25237.5|25230.5|123
1605210900000|2020-11-12 19:55:00|25247.5|25240.5|25252.5|25245.5|25272.5|25265.5|25247.5|25240.5|190
1605211200000|2020-11-12 20:00:00|25255|25248|25222.5|25215.5|25267.5|25260.5|25222.5|25215.5|160
1605211500000|2020-11-12 20:05:00|25225|25218|25242.5|25235.5|25242.5|25235.5|25222.5|25215.5|71
1605211800000|2020-11-12 20:10:00|25245|25238|25252.5|25245.5|25257.5|25250.5|25237.5|25230.5|45
1605212100000|2020-11-12 20:15:00|25247.5|25240.5|25287.5|25280.5|25292.5|25285.5|25247.5|25240.5|200
1605212400000|2020-11-12 20:20:00|25292.5|25285.5|25285|25278|25292.5|25285.5|25277.5|25270.5|113
1605212700000|2020-11-12 20:25:00|25282.5|25275.5|25267.5|25260.5|25290|25283|25267.5|25260.5|181
1605213000000|2020-11-12 20:30:00|25270|25263|25252.5|25245.5|25272.5|25265.5|25252.5|25245.5|159
1605213300000|2020-11-12 20:35:00|25247.5|25240.5|25287.5|25280.5|25287.5|25280.5|25240|25233|94
1605213600000|2020-11-12 20:40:00|25282.5|25275.5|25292.5|25285.5|25307.5|25300.5|25282.5|25275.5|328
1605213900000|2020-11-12 20:45:00|25297.5|25290.5|25292.5|25285.5|25300|25293|25267.5|25260.5|137
1605214200000|2020-11-12 20:50:00|25297.5|25290.5|25297.5|25290.5|25317.5|25310.5|25295|25288|166
1605214500000|2020-11-12 20:55:00|25292.5|25285.5|25297.5|25290.5|25302.5|25295.5|25267.5|25260.5|775
1605214800000|2020-11-12 21:00:00|25302.5|25295.5|25322.5|25315.5|25330|25323|25292.5|25285.5|237
1605215100000|2020-11-12 21:05:00|25325|25318|25327.5|25320.5|25342.5|25335.5|25322.5|25315.5|31
1605215400000|2020-11-12 21:10:00|25332.5|25325.5|25347.5|25340.5|25352.5|25345.5|25327.5|25320.5|87
1605215700000|2020-11-12 21:15:00|25351.5|25336.5|25331.5|25316.5|25351.5|25336.5|25331.5|25316.5|15
1605216000000|2020-11-12 21:20:00|25329|25314|25326.5|25311.5|25329|25314|25326.5|25311.5|0
1605216300000|2020-11-12 21:25:00|25329|25314|25326.5|25311.5|25331.5|25316.5|25326.5|25311.5|10
1605216600000|2020-11-12 21:30:00|25329|25314|25341.5|25326.5|25356.5|25341.5|25329|25314|41
1605216900000|2020-11-12 21:35:00|25346.5|25331.5|25339|25324|25351.5|25336.5|25339|25324|8
1605217200000|2020-11-12 21:40:00|25341.5|25326.5|25336.5|25321.5|25346.5|25331.5|25336.5|25321.5|14
1605217500000|2020-11-12 21:45:00|25331.5|25316.5|25346.5|25331.5|25356.5|25341.5|25331.5|25316.5|40
1605217800000|2020-11-12 21:50:00|25351.5|25336.5|25349|25334|25351.5|25336.5|25346.5|25331.5|14
1605218100000|2020-11-12 21:55:00|25346.5|25331.5|25344.6|25314.6|25350.3|25334|25336.5|25312.7|36
1605218400000|2020-11-12 22:00:00|25344.5|25314.5|25341.9|25311.9|25345.2|25315.2|25341.3|25311.3|0
1605218700000|2020-11-12 22:05:00|25342.4|25312.4|25343.5|25313.5|25343.7|25313.7|25341.5|25311.5|0
1605219000000|2020-11-12 22:10:00|25343.7|25313.7|25343.3|25313.3|25343.7|25313.7|25343.3|25313.3|0
1605219300000|2020-11-12 22:15:00|25343.7|25313.7|25338.2|25308.2|25344.1|25314.1|25338.2|25308.2|0
1605219600000|2020-11-12 22:20:00|25337.9|25307.9|25337.4|25307.4|25338.4|25308.4|25337.1|25307.1|0
1605219900000|2020-11-12 22:25:00|25337.3|25307.3|25336.5|25306.5|25337.5|25307.5|25336.5|25306.5|0
1605220200000|2020-11-12 22:30:00|25336.9|25306.9|25337.1|25307.1|25337.3|25307.3|25335.8|25305.8|0
1605220500000|2020-11-12 22:35:00|25337.5|25307.5|25336.6|25306.6|25338.5|25308.5|25336.4|25306.4|0
1605220800000|2020-11-12 22:40:00|25337.3|25307.3|25337.4|25307.4|25337.6|25307.6|25335.7|25305.7|0
1605221100000|2020-11-12 22:45:00|25337.2|25307.2|25337.8|25307.8|25338.1|25308.1|25337.2|25307.2|0
1605221400000|2020-11-12 22:50:00|25338.2|25308.2|25336.6|25306.6|25338.7|25308.7|25336.6|25306.6|0
1605221700000|2020-11-12 22:55:00|25338.6|25308.6|25337.3|25307.3|25341.1|25311.1|25337.3|25307.3|0
1605222000000|2020-11-12 23:00:00|25333|25303|25336.5|25321.5|25341.5|25326.5|25319|25301.1|139
1605222300000|2020-11-12 23:05:00|25341.5|25326.5|25349|25334|25361.5|25346.5|25341.5|25326.5|37
1605222600000|2020-11-12 23:10:00|25346.5|25331.5|25331.5|25316.5|25346.5|25331.5|25331.5|25316.5|62
1605222900000|2020-11-12 23:15:00|25336.5|25321.5|25341.5|25326.5|25341.5|25326.5|25306.5|25291.5|138
1605223200000|2020-11-12 23:20:00|25336.5|25321.5|25346.5|25331.5|25346.5|25331.5|25336.5|25321.5|18
1605223500000|2020-11-12 23:25:00|25351.5|25336.5|25356.5|25341.5|25356.5|25341.5|25344|25329|38
1605223800000|2020-11-12 23:30:00|25352.5|25345.5|25372.5|25365.5|25377.5|25370.5|25345|25338|30975
1605224100000|2020-11-12 23:35:00|25370|25363|25367.5|25360.5|25382.5|25375.5|25355|25348|335
1605224400000|2020-11-12 23:40:00|25370|25363|25397.5|25390.5|25407.5|25400.5|25370|25363|472
1605224700000|2020-11-12 23:45:00|25395|25388|25405|25398|25430|25423|25382.5|25375.5|829
1605225000000|2020-11-12 23:50:00|25402.5|25395.5|25397.5|25390.5|25412.5|25405.5|25372.5|25365.5|949
1605225300000|2020-11-12 23:55:00|25400|25393|25412.5|25405.5|25417.5|25410.5|25372.5|25365.5|1232
1605225600000|2020-11-13 00:00:00|25425|25418|25427.5|25420.5|25440|25433|25395|25388|2118
1605225900000|2020-11-13 00:05:00|25430|25423|25427.7|25420.7|25462.5|25455.5|25415|25408|1189
1605226200000|2020-11-13 00:10:00|25425.2|25418.2|25427.7|25420.7|25447.7|25440.7|25417.7|25410.7|1060
1605226500000|2020-11-13 00:15:00|25432.7|25425.7|25412.7|25405.7|25442.7|25435.7|25397.7|25390.7|947
1605226800000|2020-11-13 00:20:00|25417.7|25410.7|25447.7|25440.7|25457.7|25450.7|25417.7|25410.7|650
1605227100000|2020-11-13 00:25:00|25452.7|25445.7|25437.7|25430.7|25457.7|25450.7|25437.7|25430.7|454
1605227400000|2020-11-13 00:30:00|25440.2|25433.2|25402.7|25395.7|25442.7|25435.7|25402.7|25395.7|459
1605227700000|2020-11-13 00:35:00|25400.2|25393.2|25377.7|25370.7|25402.7|25395.7|25357.7|25350.7|819
1605228000000|2020-11-13 00:40:00|25380.2|25373.2|25352.7|25345.7|25382.7|25375.7|25347.7|25340.7|493
1605228300000|2020-11-13 00:45:00|25357.7|25350.7|25332.7|25325.7|25367.7|25360.7|25312.7|25305.7|803
1605228600000|2020-11-13 00:50:00|25335.2|25328.2|25302.7|25295.7|25347.7|25340.7|25297.7|25290.7|652
1605228900000|2020-11-13 00:55:00|25305.2|25298.2|25297.7|25290.7|25342.7|25335.7|25297.7|25290.7|517
1605229200000|2020-11-13 01:00:00|25302.7|25295.7|25312.7|25305.7|25332.7|25325.7|25302.7|25295.7|551
1605229500000|2020-11-13 01:05:00|25307.7|25300.7|25322.7|25315.7|25325.2|25318.2|25292.7|25285.7|584
1605229800000|2020-11-13 01:10:00|25325.2|25318.2|25342.7|25335.7|25347.7|25340.7|25315.2|25308.2|246
1605230100000|2020-11-13 01:15:00|25340.2|25333.2|25327.7|25320.7|25347.7|25340.7|25322.7|25315.7|479
1605230400000|2020-11-13 01:20:00|25330.2|25323.2|25302.7|25295.7|25332.7|25325.7|25300.2|25293.2|545
1605230700000|2020-11-13 01:25:00|25305.2|25298.2|25302.7|25295.7|25317.7|25310.7|25302.7|25295.7|348
1605231000000|2020-11-13 01:30:00|25300.2|25293.2|25287.7|25280.7|25300.2|25293.2|25267.7|25260.7|838
1605231300000|2020-11-13 01:35:00|25285.2|25278.2|25272.7|25265.7|25302.7|25295.7|25257.7|25250.7|559
1605231600000|2020-11-13 01:40:00|25267.7|25260.7|25287.7|25280.7|25297.7|25290.7|25262.7|25255.7|462
1605231900000|2020-11-13 01:45:00|25290.2|25283.2|25292.7|25285.7|25297.7|25290.7|25287.7|25280.7|246
1605232200000|2020-11-13 01:50:00|25290.2|25283.2|25272.7|25265.7|25290.2|25283.2|25262.7|25255.7|509
1605232500000|2020-11-13 01:55:00|25270.2|25263.2|25262.7|25255.7|25277.7|25270.7|25252.7|25245.7|456
1605232800000|2020-11-13 02:00:00|25257.7|25250.7|25247.7|25240.7|25267.7|25260.7|25237.7|25230.7|433
1605233100000|2020-11-13 02:05:00|25245.2|25238.2|25247.7|25240.7|25255.2|25248.2|25235.2|25228.2|342
1605233400000|2020-11-13 02:10:00|25250.2|25243.2|25277.7|25270.7|25277.7|25270.7|25247.7|25240.7|281
1605233700000|2020-11-13 02:15:00|25275.2|25268.2|25277.7|25270.7|25290.2|25283.2|25272.7|25265.7|369
1605234000000|2020-11-13 02:20:00|25275.2|25268.2|25257.7|25250.7|25282.7|25275.7|25252.7|25245.7|210
1605234300000|2020-11-13 02:25:00|25260.2|25253.2|25252.7|25245.7|25262.7|25255.7|25227.7|25220.7|529
1605234600000|2020-11-13 02:30:00|25250.2|25243.2|25257.7|25250.7|25262.7|25255.7|25212.7|25205.7|715
1605234900000|2020-11-13 02:35:00|25262.7|25255.7|25272.7|25265.7|25272.7|25265.7|25257.7|25250.7|224
1605235200000|2020-11-13 02:40:00|25267.7|25260.7|25272.7|25265.7|25280.2|25273.2|25265.2|25258.2|186
1605235500000|2020-11-13 02:45:00|25277.7|25270.7|25267.7|25260.7|25292.7|25285.7|25267.7|25260.7|342
1605235800000|2020-11-13 02:50:00|25270.2|25263.2|25282.7|25275.7|25282.7|25275.7|25267.7|25260.7|177
1605236100000|2020-11-13 02:55:00|25285.2|25278.2|25272.7|25265.7|25290.2|25283.2|25272.7|25265.7|217
1605236400000|2020-11-13 03:00:00|25275.2|25268.2|25287.7|25280.7|25287.7|25280.7|25267.7|25260.7|128
1605236700000|2020-11-13 03:05:00|25285.2|25278.2|25287.7|25280.7|25295.2|25288.2|25277.7|25270.7|143
1605237000000|2020-11-13 03:10:00|25290.2|25283.2|25287.7|25280.7|25302.7|25295.7|25287.7|25280.7|279
1605237300000|2020-11-13 03:15:00|25290.2|25283.2|25272.7|25265.7|25292.7|25285.7|25267.7|25260.7|137
1605237600000|2020-11-13 03:20:00|25270.2|25263.2|25267.7|25260.7|25275.2|25268.2|25260.2|25253.2|66
1605237900000|2020-11-13 03:25:00|25265.2|25258.2|25257.7|25250.7|25267.7|25260.7|25257.7|25250.7|149
1605238200000|2020-11-13 03:30:00|25252.7|25245.7|25242.7|25235.7|25260.2|25253.2|25225.2|25218.2|1217
1605238500000|2020-11-13 03:35:00|25247.7|25240.7|25265.2|25258.2|25272.7|25265.7|25242.7|25235.7|323
1605238800000|2020-11-13 03:40:00|25267.7|25260.7|25272.7|25265.7|25272.7|25265.7|25267.7|25260.7|286
1605239100000|2020-11-13 03:45:00|25270.2|25263.2|25277.7|25270.7|25285.2|25278.2|25267.7|25260.7|407
1605239400000|2020-11-13 03:50:00|25280.2|25273.2|25305.2|25298.2|25315.2|25308.2|25277.7|25270.7|675
1605239700000|2020-11-13 03:55:00|25302.7|25295.7|25287.7|25280.7|25312.7|25305.7|25282.7|25275.7|454
1605240000000|2020-11-13 04:00:00|25290.2|25283.2|25277.7|25270.7|25297.7|25290.7|25272.7|25265.7|302
1605240300000|2020-11-13 04:05:00|25282.7|25275.7|25272.7|25265.7|25282.7|25275.7|25262.7|25255.7|521
1605240600000|2020-11-13 04:10:00|25270.2|25263.2|25277.7|25270.7|25280.2|25273.2|25270.2|25263.2|89
1605240900000|2020-11-13 04:15:00|25275.2|25268.2|25282.7|25275.7|25282.7|25275.7|25272.7|25265.7|86
1605241200000|2020-11-13 04:20:00|25277.7|25270.7|25267.7|25260.7|25282.7|25275.7|25267.7|25260.7|225
1605241500000|2020-11-13 04:25:00|25272.7|25265.7|25282.7|25275.7|25282.7|25275.7|25267.7|25260.7|218
1605241800000|2020-11-13 04:30:00|25280.2|25273.2|25297.7|25290.7|25302.7|25295.7|25272.7|25265.7|384
1605242100000|2020-11-13 04:35:00|25292.7|25285.7|25312.7|25305.7|25317.7|25310.7|25287.7|25280.7|416
1605242400000|2020-11-13 04:40:00|25307.7|25300.7|25317.7|25310.7|25317.7|25310.7|25302.7|25295.7|292
1605242700000|2020-11-13 04:45:00|25322.7|25315.7|25332.7|25325.7|25342.7|25335.7|25317.7|25310.7|771
1605243000000|2020-11-13 04:50:00|25337.7|25330.7|25357.7|25350.7|25362.7|25355.7|25327.7|25320.7|602
1605243300000|2020-11-13 04:55:00|25355.2|25348.2|25362.7|25355.7|25362.7|25355.7|25352.7|25345.7|372
1605243600000|2020-11-13 05:00:00|25360.2|25353.2|25352.7|25345.7|25362.7|25355.7|25342.7|25335.7|400
1605243900000|2020-11-13 05:05:00|25350.2|25343.2|25355.2|25348.2|25360.2|25353.2|25342.7|25335.7|405
1605244200000|2020-11-13 05:10:00|25352.7|25345.7|25357.7|25350.7|25362.7|25355.7|25342.7|25335.7|351
1605244500000|2020-11-13 05:15:00|25352.7|25345.7|25367.7|25360.7|25382.7|25375.7|25352.7|25345.7|445
1605244800000|2020-11-13 05:20:00|25365.2|25358.2|25342.7|25335.7|25367.7|25360.7|25340.2|25333.2|517
1605245100000|2020-11-13 05:25:00|25345.2|25338.2|25347.7|25340.7|25347.7|25340.7|25332.7|25325.7|394
1605245400000|2020-11-13 05:30:00|25342.7|25335.7|25327.7|25320.7|25372.7|25365.7|25322.7|25315.7|850
1605245700000|2020-11-13 05:35:00|25330.2|25323.2|25322.7|25315.7|25335.2|25328.2|25307.7|25300.7|528
1605246000000|2020-11-13 05:40:00|25325.2|25318.2|25357.7|25350.7|25362.7|25355.7|25325.2|25318.2|600
1605246300000|2020-11-13 05:45:00|25352.7|25345.7|25352.7|25345.7|25372.7|25365.7|25347.7|25340.7|571
1605246600000|2020-11-13 05:50:00|25347.7|25340.7|25377.7|25370.7|25382.7|25375.7|25347.7|25340.7|725
1605246900000|2020-11-13 05:55:00|25380.2|25373.2|25367.7|25360.7|25387.7|25380.7|25367.7|25360.7|1409
1605247200000|2020-11-13 06:00:00|25382.7|25375.7|25397.7|25390.7|25397.7|25390.7|25372.7|25365.7|2330
1605247500000|2020-11-13 06:05:00|25392.7|25385.7|25377.7|25370.7|25397.7|25390.7|25367.7|25360.7|1404
1605247800000|2020-11-13 06:10:00|25380.2|25373.2|25342.7|25335.7|25402.7|25395.7|25327.7|25320.7|889
1605248100000|2020-11-13 06:15:00|25337.7|25330.7|25330.2|25323.2|25347.7|25340.7|25325.2|25318.2|629
1605248400000|2020-11-13 06:20:00|25332.7|25325.7|25365.2|25358.2|25365.2|25358.2|25332.7|25325.7|231
1605248700000|2020-11-13 06:25:00|25367.7|25360.7|25362.7|25355.7|25367.7|25360.7|25357.7|25350.7|60
1605249000000|2020-11-13 06:30:00|25367.7|25360.7|25377.7|25370.7|25377.7|25370.7|25367.7|25360.7|90
1605249300000|2020-11-13 06:35:00|25380.2|25373.2|25382.7|25375.7|25395.2|25388.2|25380.2|25373.2|43
1605249600000|2020-11-13 06:40:00|25392.7|25385.7|25387.7|25380.7|25402.7|25395.7|25387.7|25380.7|143
1605249900000|2020-11-13 06:45:00|25392.7|25385.7|25387.7|25380.7|25392.7|25385.7|25387.7|25380.7|16
1605250200000|2020-11-13 06:50:00|25377.7|25370.7|25372.7|25365.7|25377.7|25370.7|25367.7|25360.7|28
1605250500000|2020-11-13 06:55:00|25377.7|25370.7|25382.7|25375.7|25392.7|25385.7|25377.7|25370.7|17
1605250800000|2020-11-13 07:00:00|25377.7|25370.7|25367.7|25360.7|25387.7|25380.7|25362.7|25355.7|128
1605251100000|2020-11-13 07:05:00|25362.7|25355.7|25352.7|25345.7|25365.2|25358.2|25347.7|25340.7|70
1605251400000|2020-11-13 07:10:00|25350.2|25343.2|25342.7|25335.7|25352.7|25345.7|25342.7|25335.7|13
1605251700000|2020-11-13 07:15:00|25337.7|25330.7|25352.7|25345.7|25357.7|25350.7|25327.7|25320.7|55
1605252000000|2020-11-13 07:20:00|25350.2|25343.2|25367.7|25360.7|25377.7|25370.7|25350.2|25343.2|62
1605252300000|2020-11-13 07:25:00|25370.2|25363.2|25355.2|25348.2|25370.2|25363.2|25352.7|25345.7|53
1605252600000|2020-11-13 07:30:00|25352.7|25345.7|25362.7|25355.7|25382.7|25375.7|25352.7|25345.7|188
1605252900000|2020-11-13 07:35:00|25357.7|25350.7|25357.7|25350.7|25362.7|25355.7|25347.7|25340.7|109
1605253200000|2020-11-13 07:40:00|25355.2|25348.2|25360.2|25353.2|25362.7|25355.7|25347.7|25340.7|74
1605253500000|2020-11-13 07:45:00|25362.7|25355.7|25352.7|25345.7|25362.7|25355.7|25347.7|25340.7|67
1605253800000|2020-11-13 07:50:00|25355.2|25348.2|25362.7|25355.7|25367.7|25360.7|25352.7|25345.7|30
1605254100000|2020-11-13 07:55:00|25360.2|25353.2|25407.7|25400.7|25412.7|25405.7|25352.7|25345.7|198
1605254400000|2020-11-13 08:00:00|25412.7|25405.7|25410.2|25403.2|25442.7|25435.7|25397.7|25390.7|507
1605254700000|2020-11-13 08:05:00|25412.7|25405.7|25392.7|25385.7|25412.7|25405.7|25377.7|25370.7|273
1605255000000|2020-11-13 08:10:00|25397.7|25390.7|25402.7|25395.7|25407.7|25400.7|25382.7|25375.7|378
1605255300000|2020-11-13 08:15:00|25405.2|25398.2|25380.2|25373.2|25412.7|25405.7|25377.7|25370.7|512
1605255600000|2020-11-13 08:20:00|25377.7|25370.7|25387.7|25380.7|25387.7|25380.7|25377.7|25370.7|157
1605255900000|2020-11-13 08:25:00|25392.7|25385.7|25407.7|25400.7|25412.7|25405.7|25387.7|25380.7|304
1605256200000|2020-11-13 08:30:00|25410.2|25403.2|25412.7|25405.7|25422.7|25415.7|25392.7|25385.7|247
1605256500000|2020-11-13 08:35:00|25415.2|25408.2|25422.7|25415.7|25422.7|25415.7|25402.7|25395.7|112
1605256800000|2020-11-13 08:40:00|25427.7|25420.7|25417.7|25410.7|25427.7|25420.7|25412.7|25405.7|266
1605257100000|2020-11-13 08:45:00|25415.2|25408.2|25412.7|25405.7|25417.7|25410.7|25407.7|25400.7|49
1605257400000|2020-11-13 08:50:00|25410.2|25403.2|25402.7|25395.7|25410.2|25403.2|25397.7|25390.7|79
1605257700000|2020-11-13 08:55:00|25397.7|25390.7|25397.7|25390.7|25407.7|25400.7|25387.7|25380.7|61
1605258000000|2020-11-13 09:00:00|25402.7|25395.7|25412.7|25405.7|25412.7|25405.7|25392.7|25385.7|242
1605258300000|2020-11-13 09:05:00|25415.2|25408.2|25412.7|25405.7|25417.7|25410.7|25407.7|25400.7|72
1605258600000|2020-11-13 09:10:00|25407.7|25400.7|25407.7|25400.7|25412.7|25405.7|25397.7|25390.7|49
1605258900000|2020-11-13 09:15:00|25405.2|25398.2|25432.7|25425.7|25432.7|25425.7|25402.7|25395.7|78
1605259200000|2020-11-13 09:20:00|25435.2|25428.2|25437.7|25430.7|25442.7|25435.7|25427.7|25420.7|163
1605259500000|2020-11-13 09:25:00|25440.2|25433.2|25432.7|25425.7|25442.7|25435.7|25427.7|25420.7|75
1605259800000|2020-11-13 09:30:00|25437.7|25430.7|25462.7|25455.7|25472.7|25465.7|25437.7|25430.7|311
1605260100000|2020-11-13 09:35:00|25467.7|25460.7|25472.7|25465.7|25485.2|25478.2|25465.2|25458.2|236
1605260400000|2020-11-13 09:40:00|25470.2|25463.2|25467.7|25460.7|25477.7|25470.7|25462.7|25455.7|59
1605260700000|2020-11-13 09:45:00|25470.2|25463.2|25477.7|25470.7|25482.7|25475.7|25462.7|25455.7|60
1605261000000|2020-11-13 09:50:00|25482.7|25475.7|25492.7|25485.7|25492.7|25485.7|25477.7|25470.7|101
1605261300000|2020-11-13 09:55:00|25490.2|25483.2|25487.7|25480.7|25492.7|25485.7|25482.7|25475.7|43
1605261600000|2020-11-13 10:00:00|25485.2|25478.2|25497.7|25490.7|25500.2|25493.2|25475.2|25468.2|168
1605261900000|2020-11-13 10:05:00|25492.7|25485.7|25492.7|25485.7|25510.2|25503.2|25492.7|25485.7|161
1605262200000|2020-11-13 10:10:00|25495.2|25488.2|25497.7|25490.7|25502.7|25495.7|25492.7|25485.7|114
1605262500000|2020-11-13 10:15:00|25500.2|25493.2|25507.7|25500.7|25522.7|25515.7|25492.7|25485.7|148
1605262800000|2020-11-13 10:20:00|25510.2|25503.2|25512.7|25505.7|25512.7|25505.7|25502.7|25495.7|153
1605263100000|2020-11-13 10:25:00|25507.7|25500.7|25502.7|25495.7|25522.7|25515.7|25497.7|25490.7|239
1605263400000|2020-11-13 10:30:00|25500.2|25493.2|25482.7|25475.7|25502.7|25495.7|25477.7|25470.7|127
1605263700000|2020-11-13 10:35:00|25477.7|25470.7|25487.7|25480.7|25492.7|25485.7|25477.7|25470.7|63
1605264000000|2020-11-13 10:40:00|25492.7|25485.7|25497.7|25490.7|25502.7|25495.7|25490.2|25483.2|45
1605264300000|2020-11-13 10:45:00|25500.2|25493.2|25502.7|25495.7|25502.7|25495.7|25497.7|25490.7|23
1605264600000|2020-11-13 10:50:00|25507.7|25500.7|25517.7|25510.7|25522.7|25515.7|25505.2|25498.2|136
1605264900000|2020-11-13 10:55:00|25515.2|25508.2|25512.7|25505.7|25517.7|25510.7|25507.7|25500.7|115
1605265200000|2020-11-13 11:00:00|25515.2|25508.2|25477.7|25470.7|25517.7|25510.7|25472.7|25465.7|103
1605265500000|2020-11-13 11:05:00|25475.2|25468.2|25480.2|25473.2|25487.7|25480.7|25475.2|25468.2|84
1605265800000|2020-11-13 11:10:00|25477.7|25470.7|25477.7|25470.7|25490.2|25483.2|25470.2|25463.2|66
1605266100000|2020-11-13 11:15:00|25472.7|25465.7|25467.7|25460.7|25472.7|25465.7|25462.7|25455.7|51
1605266400000|2020-11-13 11:20:00|25470.2|25463.2|25462.7|25455.7|25472.7|25465.7|25462.7|25455.7|98
1605266700000|2020-11-13 11:25:00|25460.2|25453.2|25465.2|25458.2|25472.7|25465.7|25457.7|25450.7|47
1605267000000|2020-11-13 11:30:00|25462.7|25455.7|25467.7|25460.7|25475.2|25468.2|25457.7|25450.7|51
1605267300000|2020-11-13 11:35:00|25465.2|25458.2|25462.7|25455.7|25472.7|25465.7|25462.7|25455.7|32
1605267600000|2020-11-13 11:40:00|25465.2|25458.2|25457.7|25450.7|25467.7|25460.7|25452.7|25445.7|28
1605267900000|2020-11-13 11:45:00|25455.2|25448.2|25457.7|25450.7|25465.2|25458.2|25452.7|25445.7|35
1605268200000|2020-11-13 11:50:00|25462.7|25455.7|25460.2|25453.2|25462.7|25455.7|25452.7|25445.7|50
1605268500000|2020-11-13 11:55:00|25462.7|25455.7|25472.7|25465.7|25472.7|25465.7|25457.7|25450.7|46
1605268800000|2020-11-13 12:00:00|25470.2|25463.2|25457.7|25450.7|25472.7|25465.7|25457.7|25450.7|72
1605269100000|2020-11-13 12:05:00|25460.2|25453.2|25457.7|25450.7|25465.2|25458.2|25455.2|25448.2|68
1605269400000|2020-11-13 12:10:00|25455.2|25448.2|25457.7|25450.7|25462.7|25455.7|25452.7|25445.7|85
1605269700000|2020-11-13 12:15:00|25452.7|25445.7|25452.7|25445.7|25457.7|25450.7|25447.7|25440.7|43
1605270000000|2020-11-13 12:20:00|25457.7|25450.7|25457.7|25450.7|25457.7|25450.7|25447.7|25440.7|47
1605270300000|2020-11-13 12:25:00|25452.7|25445.7|25457.7|25450.7|25457.7|25450.7|25447.7|25440.7|72
1605270600000|2020-11-13 12:30:00|25460.2|25453.2|25467.7|25460.7|25467.7|25460.7|25457.7|25450.7|69
1605270900000|2020-11-13 12:35:00|25465.2|25458.2|25462.7|25455.7|25467.7|25460.7|25455.2|25448.2|30
1605271200000|2020-11-13 12:40:00|25457.7|25450.7|25452.7|25445.7|25462.7|25455.7|25447.7|25440.7|27
1605271500000|2020-11-13 12:45:00|25450.2|25443.2|25447.7|25440.7|25455.2|25448.2|25447.7|25440.7|16
1605271800000|2020-11-13 12:50:00|25450.2|25443.2|25450.2|25443.2|25457.7|25450.7|25447.7|25440.7|52
1605272100000|2020-11-13 12:55:00|25447.7|25440.7|25442.7|25435.7|25452.7|25445.7|25437.7|25430.7|95
1605272400000|2020-11-13 13:00:00|25445.2|25438.2|25442.7|25435.7|25447.7|25440.7|25437.7|25430.7|55
1605272700000|2020-11-13 13:05:00|25437.7|25430.7|25447.7|25440.7|25447.7|25440.7|25437.7|25430.7|67
1605273000000|2020-11-13 13:10:00|25442.7|25435.7|25442.7|25435.7|25447.7|25440.7|25437.7|25430.7|59
1605273300000|2020-11-13 13:15:00|25440.2|25433.2|25442.7|25435.7|25447.7|25440.7|25440.2|25433.2|21
1605273600000|2020-11-13 13:20:00|25445.2|25438.2|25452.7|25445.7|25452.7|25445.7|25442.7|25435.7|42
1605273900000|2020-11-13 13:25:00|25457.7|25450.7|25457.7|25450.7|25457.7|25450.7|25452.7|25445.7|55
1605274200000|2020-11-13 13:30:00|25455.2|25448.2|25457.7|25450.7|25465.2|25458.2|25455.2|25448.2|47
1605274500000|2020-11-13 13:35:00|25455.2|25448.2|25437.7|25430.7|25457.7|25450.7|25432.7|25425.7|169
1605274800000|2020-11-13 13:40:00|25432.7|25425.7|25417.7|25410.7|25437.7|25430.7|25417.7|25410.7|185
1605275100000|2020-11-13 13:45:00|25412.7|25405.7|25412.7|25405.7|25422.7|25415.7|25412.7|25405.7|85
1605275400000|2020-11-13 13:50:00|25410.2|25403.2|25412.7|25405.7|25415.2|25408.2|25397.7|25390.7|268
1605275700000|2020-11-13 13:55:00|25410.2|25403.2|25407.7|25400.7|25412.7|25405.7|25402.7|25395.7|86
1605276000000|2020-11-13 14:00:00|25405.2|25398.2|25397.7|25390.7|25407.7|25400.7|25392.7|25385.7|132
1605276300000|2020-11-13 14:05:00|25395.2|25388.2|25385.2|25378.2|25397.7|25390.7|25377.7|25370.7|93
1605276600000|2020-11-13 14:10:00|25387.7|25380.7|25387.7|25380.7|25392.7|25385.7|25382.7|25375.7|40
1605276900000|2020-11-13 14:15:00|25390.2|25383.2|25392.7|25385.7|25392.7|25385.7|25382.7|25375.7|26
1605277200000|2020-11-13 14:20:00|25397.7|25390.7|25397.7|25390.7|25397.7|25390.7|25392.7|25385.7|22
1605277500000|2020-11-13 14:25:00|25402.7|25395.7|25390.2|25383.2|25402.7|25395.7|25387.7|25380.7|93
1605277800000|2020-11-13 14:30:00|25392.7|25385.7|25412.7|25405.7|25415.2|25408.2|25390.2|25383.2|215
1605278100000|2020-11-13 14:35:00|25410.2|25403.2|25417.7|25410.7|25417.7|25410.7|25392.7|25385.7|180
1605278400000|2020-11-13 14:40:00|25420.2|25413.2|25412.7|25405.7|25422.7|25415.7|25407.7|25400.7|233
1605278700000|2020-11-13 14:45:00|25415.2|25408.2|25427.7|25420.7|25427.7|25420.7|25407.7|25400.7|198
1605279000000|2020-11-13 14:50:00|25425.2|25418.2|25417.7|25410.7|25427.7|25420.7|25410.2|25403.2|220
1605279300000|2020-11-13 14:55:00|25422.7|25415.7|25422.7|25415.7|25437.7|25430.7|25422.7|25415.7|239
1605279600000|2020-11-13 15:00:00|25417.7|25410.7|25410.2|25403.2|25427.7|25420.7|25407.7|25400.7|186
1605279900000|2020-11-13 15:05:00|25412.7|25405.7|25422.7|25415.7|25427.7|25420.7|25402.7|25395.7|153
1605280200000|2020-11-13 15:10:00|25417.7|25410.7|25407.7|25400.7|25422.7|25415.7|25402.7|25395.7|114
1605280500000|2020-11-13 15:15:00|25412.7|25405.7|25392.7|25385.7|25412.7|25405.7|25387.7|25380.7|146
1605280800000|2020-11-13 15:20:00|25387.7|25380.7|25397.7|25390.7|25402.7|25395.7|25387.7|25380.7|193
1605281100000|2020-11-13 15:25:00|25395.2|25388.2|25422.7|25415.7|25422.7|25415.7|25392.7|25385.7|187
1605281400000|2020-11-13 15:30:00|25425.2|25418.2|25427.7|25420.7|25432.7|25425.7|25417.7|25410.7|159
1605281700000|2020-11-13 15:35:00|25432.7|25425.7|25412.7|25405.7|25437.7|25430.7|25407.7|25400.7|358
1605282000000|2020-11-13 15:40:00|25407.7|25400.7|25437.7|25430.7|25437.7|25430.7|25407.7|25400.7|138
1605282300000|2020-11-13 15:45:00|25432.7|25425.7|25432.7|25425.7|25437.7|25430.7|25422.7|25415.7|57
1605282600000|2020-11-13 15:50:00|25430.2|25423.2|25412.7|25405.7|25432.7|25425.7|25407.7|25400.7|80
1605282900000|2020-11-13 15:55:00|25415.2|25408.2|25407.7|25400.7|25417.7|25410.7|25382.7|25375.7|183
1605283200000|2020-11-13 16:00:00|25410.2|25403.2|25432.7|25425.7|25437.7|25430.7|25407.7|25400.7|112
1605283500000|2020-11-13 16:05:00|25430.2|25423.2|25447.7|25440.7|25447.7|25440.7|25427.7|25420.7|212
1605283800000|2020-11-13 16:10:00|25442.7|25435.7|25447.7|25440.7|25447.7|25440.7|25437.7|25430.7|221
1605284100000|2020-11-13 16:15:00|25452.7|25445.7|25462.7|25455.7|25472.7|25465.7|25447.7|25440.7|305
1605284400000|2020-11-13 16:20:00|25465.2|25458.2|25452.7|25445.7|25465.2|25458.2|25447.7|25440.7|164
1605284700000|2020-11-13 16:25:00|25450.2|25443.2|25442.7|25435.7|25462.7|25455.7|25432.7|25425.7|407
1605285000000|2020-11-13 16:30:00|25440.2|25433.2|25427.7|25420.7|25442.7|25435.7|25422.7|25415.7|178
1605285300000|2020-11-13 16:35:00|25425.2|25418.2|25427.7|25420.7|25432.7|25425.7|25420.2|25413.2|112
1605285600000|2020-11-13 16:40:00|25430.2|25423.2|25442.7|25435.7|25447.7|25440.7|25427.7|25420.7|155
1605285900000|2020-11-13 16:45:00|25447.7|25440.7|25462.7|25455.7|25462.7|25455.7|25442.7|25435.7|119
1605286200000|2020-11-13 16:50:00|25457.7|25450.7|25447.7|25440.7|25462.7|25455.7|25445.2|25438.2|173
1605286500000|2020-11-13 16:55:00|25450.2|25443.2|25452.7|25445.7|25462.7|25455.7|25447.7|25440.7|63
1605286800000|2020-11-13 17:00:00|25455.2|25448.2|25447.7|25440.7|25462.7|25455.7|25447.7|25440.7|43
1605287100000|2020-11-13 17:05:00|25450.2|25443.2|25442.7|25435.7|25452.7|25445.7|25442.7|25435.7|21
1605287400000|2020-11-13 17:10:00|25447.7|25440.7|25447.7|25440.7|25455.2|25448.2|25442.7|25435.7|146
1605287700000|2020-11-13 17:15:00|25442.7|25435.7|25447.7|25440.7|25452.7|25445.7|25437.7|25430.7|114
1605288000000|2020-11-13 17:20:00|25445.2|25438.2|25455.2|25448.2|25457.7|25450.7|25442.7|25435.7|118
1605288300000|2020-11-13 17:25:00|25452.7|25445.7|25457.7|25450.7|25467.7|25460.7|25452.7|25445.7|65
1605288600000|2020-11-13 17:30:00|25460.2|25453.2|25462.7|25455.7|25462.7|25455.7|25452.7|25445.7|92
1605288900000|2020-11-13 17:35:00|25467.7|25460.7|25472.7|25465.7|25472.7|25465.7|25462.7|25455.7|58
1605289200000|2020-11-13 17:40:00|25477.7|25470.7|25477.7|25470.7|25477.7|25470.7|25472.7|25465.7|80
1605289500000|2020-11-13 17:45:00|25482.7|25475.7|25472.7|25465.7|25482.7|25475.7|25467.7|25460.7|76
1605289800000|2020-11-13 17:50:00|25475.2|25468.2|25475.2|25468.2|25477.7|25470.7|25472.7|25465.7|27
1605290100000|2020-11-13 17:55:00|25477.7|25470.7|25482.7|25475.7|25482.7|25475.7|25472.7|25465.7|53
1605290400000|2020-11-13 18:00:00|25487.7|25480.7|25492.7|25485.7|25497.7|25490.7|25462.7|25455.7|428
1605290700000|2020-11-13 18:05:00|25497.7|25490.7|25502.7|25495.7|25502.7|25495.7|25492.7|25485.7|127
1605291000000|2020-11-13 18:10:00|25507.7|25500.7|25487.7|25480.7|25507.7|25500.7|25487.7|25480.7|193
1605291300000|2020-11-13 18:15:00|25490.2|25483.2|25512.7|25505.7|25512.7|25505.7|25487.7|25480.7|55
1605291600000|2020-11-13 18:20:00|25507.7|25500.7|25515.2|25508.2|25517.7|25510.7|25492.7|25485.7|251
1605291900000|2020-11-13 18:25:00|25517.7|25510.7|25497.7|25490.7|25527.7|25520.7|25497.7|25490.7|180
1605292200000|2020-11-13 18:30:00|25495.2|25488.2|25480.2|25473.2|25502.7|25495.7|25477.7|25470.7|115
1605292500000|2020-11-13 18:35:00|25482.7|25475.7|25497.7|25490.7|25500.2|25493.2|25477.7|25470.7|79
1605292800000|2020-11-13 18:40:00|25492.7|25485.7|25497.7|25490.7|25502.7|25495.7|25492.7|25485.7|41
1605293100000|2020-11-13 18:45:00|25495.2|25488.2|25497.7|25490.7|25507.7|25500.7|25487.7|25480.7|61
1605293400000|2020-11-13 18:50:00|25500.2|25493.2|25492.7|25485.7|25502.7|25495.7|25492.7|25485.7|10
1605293700000|2020-11-13 18:55:00|25487.7|25480.7|25502.7|25495.7|25505.2|25498.2|25487.7|25480.7|91
1605294000000|2020-11-13 19:00:00|25497.7|25490.7|25507.7|25500.7|25510.2|25503.2|25497.7|25490.7|46
1605294300000|2020-11-13 19:05:00|25512.7|25505.7|25532.7|25525.7|25532.7|25525.7|25512.7|25505.7|96
1605294600000|2020-11-13 19:10:00|25537.7|25530.7|25517.7|25510.7|25542.7|25535.7|25507.7|25500.7|151
1605294900000|2020-11-13 19:15:00|25512.7|25505.7|25537.7|25530.7|25537.7|25530.7|25507.7|25500.7|169
1605295200000|2020-11-13 19:20:00|25540.2|25533.2|25547.7|25540.7|25552.7|25545.7|25537.7|25530.7|281
1605295500000|2020-11-13 19:25:00|25550.2|25543.2|25537.7|25530.7|25552.7|25545.7|25537.7|25530.7|107
1605295800000|2020-11-13 19:30:00|25542.7|25535.7|25537.7|25530.7|25557.7|25550.7|25537.7|25530.7|116
1605296100000|2020-11-13 19:35:00|25540.2|25533.2|25555.2|25548.2|25557.7|25550.7|25537.7|25530.7|58
1605296400000|2020-11-13 19:40:00|25552.7|25545.7|25567.7|25560.7|25572.7|25565.7|25552.7|25545.7|216
1605296700000|2020-11-13 19:45:00|25572.7|25565.7|25557.7|25550.7|25577.7|25570.7|25557.7|25550.7|215
1605297000000|2020-11-13 19:50:00|25560.2|25553.2|25587.7|25580.7|25587.7|25580.7|25560.2|25553.2|256
1605297300000|2020-11-13 19:55:00|25592.7|25585.7|25607.7|25600.7|25617.7|25610.7|25592.7|25585.7|305
1605297600000|2020-11-13 20:00:00|25602.7|25595.7|25602.7|25595.7|25612.7|25605.7|25597.7|25590.7|323
1605297900000|2020-11-13 20:05:00|25605.2|25598.2|25607.7|25600.7|25617.7|25610.7|25597.7|25590.7|182
1605298200000|2020-11-13 20:10:00|25605.2|25598.2|25627.7|25620.7|25627.7|25620.7|25592.7|25585.7|217
1605298500000|2020-11-13 20:15:00|25625.2|25618.2|25602.7|25595.7|25627.7|25620.7|25592.7|25585.7|269
1605298800000|2020-11-13 20:20:00|25597.7|25590.7|25607.7|25600.7|25612.7|25605.7|25592.7|25585.7|126
1605299100000|2020-11-13 20:25:00|25612.7|25605.7|25627.7|25620.7|25632.7|25625.7|25612.7|25605.7|207
1605299400000|2020-11-13 20:30:00|25622.7|25615.7|25637.7|25630.7|25647.7|25640.7|25617.7|25610.7|176
1605299700000|2020-11-13 20:35:00|25632.7|25625.7|25652.7|25645.7|25652.7|25645.7|25627.7|25620.7|243
1605300000000|2020-11-13 20:40:00|25647.7|25640.7|25657.7|25650.7|25672.7|25665.7|25642.7|25635.7|327
1605300300000|2020-11-13 20:45:00|25662.7|25655.7|25640.2|25633.2|25662.7|25655.7|25632.7|25625.7|160
1605300600000|2020-11-13 20:50:00|25637.7|25630.7|25612.7|25605.7|25642.7|25635.7|25612.7|25605.7|231
1605300900000|2020-11-13 20:55:00|25607.7|25600.7|25632.7|25625.7|25632.7|25625.7|25592.7|25585.7|602
1605301200000|2020-11-13 21:00:00|25630.2|25623.2|25642.7|25635.7|25647.7|25640.7|25612.7|25605.7|191
1605301500000|2020-11-13 21:05:00|25640.2|25633.2|25627.7|25620.7|25640.2|25633.2|25625.2|25618.2|65
1605301800000|2020-11-13 21:10:00|25625.2|25618.2|25627.7|25620.7|25630.2|25623.2|25622.7|25615.7|33
1605302100000|2020-11-13 21:15:00|25631.7|25616.7|25626.7|25611.7|25631.7|25616.7|25626.7|25611.7|9
1605302400000|2020-11-13 21:20:00|25631.7|25616.7|25631.7|25616.7|25631.7|25616.7|25631.7|25616.7|9
1605302700000|2020-11-13 21:25:00|||||||||3
1605303000000|2020-11-13 21:30:00|25636.7|25621.7|25639.2|25624.2|25641.7|25626.7|25636.7|25621.7|14
1605303300000|2020-11-13 21:35:00|25641.7|25626.7|25646.7|25631.7|25646.7|25631.7|25641.7|25626.7|7
1605303600000|2020-11-13 21:40:00|25641.7|25626.7|25644.2|25629.2|25644.2|25629.2|25641.7|25626.7|13
1605303900000|2020-11-13 21:45:00|25646.7|25631.7|25626.7|25611.7|25651.7|25636.7|25626.7|25611.7|45
1605304200000|2020-11-13 21:50:00|25631.7|25616.7|25634.2|25619.2|25636.7|25621.7|25629.2|25614.2|21
1605304500000|2020-11-13 21:55:00|25631.7|25616.7|25637.6|25607.6|25640.5|25621.7|25629.2|25603.1|39
1605481200000|2020-11-15 23:00:00|25674.2|25659.2|25701.7|25686.7|25706.7|25691.7|25671.7|25656.7|228
1605481500000|2020-11-15 23:05:00|25704.2|25689.2|25716.7|25701.7|25726.7|25711.7|25701.7|25686.7|221
1605481800000|2020-11-15 23:10:00|25719.2|25704.2|25726.7|25711.7|25736.7|25721.7|25706.7|25691.7|131
1605482100000|2020-11-15 23:15:00|25721.7|25706.7|25726.7|25711.7|25736.7|25721.7|25719.2|25704.2|57
1605482400000|2020-11-15 23:20:00|25731.7|25716.7|25741.7|25726.7|25741.7|25726.7|25724.2|25709.2|79
1605482700000|2020-11-15 23:25:00|25736.7|25721.7|25716.7|25701.7|25736.7|25721.7|25711.7|25696.7|150
1605483000000|2020-11-15 23:30:00|25719.2|25704.2|25722.7|25715.7|25727.7|25720.7|25702.7|25695.7|22279
1605483300000|2020-11-15 23:35:00|25717.7|25710.7|25712.7|25705.7|25722.7|25715.7|25707.7|25700.7|192
1605483600000|2020-11-15 23:40:00|25717.7|25710.7|25717.7|25710.7|25732.7|25725.7|25707.7|25700.7|281
1605483900000|2020-11-15 23:45:00|25722.7|25715.7|25727.7|25720.7|25727.7|25720.7|25692.7|25685.7|789
1605484200000|2020-11-15 23:50:00|25732.7|25725.7|25762.7|25755.7|25772.7|25765.7|25727.7|25720.7|457
1605484500000|2020-11-15 23:55:00|25765.2|25758.2|25727.7|25720.7|25767.7|25760.7|25722.7|25715.7|414
1605484800000|2020-11-16 00:00:00|25717.7|25710.7|25682.7|25675.7|25722.7|25715.7|25677.7|25670.7|2103
1605485100000|2020-11-16 00:05:00|25687.7|25680.7|25710.2|25703.2|25712.7|25705.7|25677.7|25670.7|757
1605485400000|2020-11-16 00:10:00|25712.7|25705.7|25702.7|25695.7|25725.2|25718.2|25685.2|25678.2|659
1605485700000|2020-11-16 00:15:00|25705.2|25698.2|25697.7|25690.7|25712.7|25705.7|25677.7|25670.7|770
1605486000000|2020-11-16 00:20:00|25702.7|25695.7|25702.7|25695.7|25707.7|25700.7|25687.7|25680.7|419
1605486300000|2020-11-16 00:25:00|25705.2|25698.2|25717.7|25710.7|25717.7|25710.7|25697.7|25690.7|531
1605486600000|2020-11-16 00:30:00|25712.7|25705.7|25710.2|25703.2|25717.7|25710.7|25697.7|25690.7|374
1605486900000|2020-11-16 00:35:00|25707.7|25700.7|25742.7|25735.7|25742.7|25735.7|25705.2|25698.2|486
1605487200000|2020-11-16 00:40:00|25740.2|25733.2|25787.6|25780.6|25787.6|25780.6|25735.2|25728.2|929
1605487500000|2020-11-16 00:45:00|25790.1|25783.1|25807.6|25800.6|25812.6|25805.6|25775.1|25768.1|935
1605487800000|2020-11-16 00:50:00|25810.1|25803.1|25762.6|25755.6|25812.6|25805.6|25762.6|25755.6|644
1605488100000|2020-11-16 00:55:00|25760.1|25753.1|25762.6|25755.6|25777.6|25770.6|25757.6|25750.6|484
1605488400000|2020-11-16 01:00:00|25767.6|25760.6|25762.6|25755.6|25782.6|25775.6|25760.1|25753.1|453
1605488700000|2020-11-16 01:05:00|25757.6|25750.6|25807.6|25800.6|25807.6|25800.6|25757.6|25750.6|617
1605489000000|2020-11-16 01:10:00|25810.1|25803.1|25802.6|25795.6|25810.1|25803.1|25782.6|25775.6|707
1605489300000|2020-11-16 01:15:00|25807.6|25800.6|25807.6|25800.6|25812.6|25805.6|25792.6|25785.6|530
1605489600000|2020-11-16 01:20:00|25802.6|25795.6|25815.1|25808.1|25817.6|25810.6|25797.6|25790.6|635
1605489900000|2020-11-16 01:25:00|25817.6|25810.6|25800.1|25793.1|25817.6|25810.6|25800.1|25793.1|400
1605490200000|2020-11-16 01:30:00|25802.6|25795.6|25792.6|25785.6|25802.6|25795.6|25777.6|25770.6|637
1605490500000|2020-11-16 01:35:00|25797.6|25790.6|25797.6|25790.6|25832.6|25825.6|25792.6|25785.6|845
1605490800000|2020-11-16 01:40:00|25802.6|25795.6|25787.6|25780.6|25810.1|25803.1|25787.6|25780.6|287
1605491100000|2020-11-16 01:45:00|25785.1|25778.1|25777.6|25770.6|25810.1|25803.1|25767.6|25760.6|769
1605491400000|2020-11-16 01:50:00|25780.1|25773.1|25767.6|25760.6|25782.6|25775.6|25757.6|25750.6|486
1605491700000|2020-11-16 01:55:00|25765.1|25758.1|25782.6|25775.6|25785.1|25778.1|25757.6|25750.6|489
1605492000000|2020-11-16 02:00:00|25785.1|25778.1|25807.6|25800.6|25822.6|25815.6|25785.1|25778.1|664
1605492300000|2020-11-16 02:05:00|25810.1|25803.1|25797.6|25790.6|25815.1|25808.1|25797.6|25790.6|219
1605492600000|2020-11-16 02:10:00|25800.1|25793.1|25797.6|25790.6|25805.1|25798.1|25792.6|25785.6|241
1605492900000|2020-11-16 02:15:00|25800.1|25793.1|25807.6|25800.6|25807.6|25800.6|25797.6|25790.6|252
1605493200000|2020-11-16 02:20:00|25812.6|25805.6|25812.6|25805.6|25822.6|25815.6|25812.6|25805.6|213
1605493500000|2020-11-16 02:25:00|25815.1|25808.1|25810.1|25803.1|25817.6|25810.6|25807.6|25800.6|245
1605493800000|2020-11-16 02:30:00|25812.6|25805.6|25817.6|25810.6|25827.6|25820.6|25812.6|25805.6|279
1605494100000|2020-11-16 02:35:00|25822.6|25815.6|25827.6|25820.6|25837.6|25830.6|25822.6|25815.6|215
1605494400000|2020-11-16 02:40:00|25832.6|25825.6|25827.6|25820.6|25832.6|25825.6|25817.6|25810.6|154
1605494700000|2020-11-16 02:45:00|25830.1|25823.1|25827.6|25820.6|25832.6|25825.6|25817.6|25810.6|137
1605495000000|2020-11-16 02:50:00|25830.1|25823.1|25827.6|25820.6|25837.6|25830.6|25827.6|25820.6|427
1605495300000|2020-11-16 02:55:00|25830.1|25823.1|25832.6|25825.6|25837.6|25830.6|25827.6|25820.6|162
1605495600000|2020-11-16 03:00:00|25835.1|25828.1|25817.6|25810.6|25835.1|25828.1|25812.6|25805.6|167
1605495900000|2020-11-16 03:05:00|25820.1|25813.1|25830.1|25823.1|25830.1|25823.1|25817.6|25810.6|319
1605496200000|2020-11-16 03:10:00|25832.6|25825.6|25857.6|25850.6|25857.6|25850.6|25827.6|25820.6|514
1605496500000|2020-11-16 03:15:00|25860.1|25853.1|25857.6|25850.6|25860.1|25853.1|25847.6|25840.6|236
1605496800000|2020-11-16 03:20:00|25860.1|25853.1|25857.6|25850.6|25867.6|25860.6|25857.6|25850.6|372
1605497100000|2020-11-16 03:25:00|25860.1|25853.1|25862.6|25855.6|25875.1|25868.1|25857.6|25850.6|352
1605497400000|2020-11-16 03:30:00|25860.1|25853.1|25872.6|25865.6|25880.1|25873.1|25860.1|25853.1|829
1605497700000|2020-11-16 03:35:00|25870.1|25863.1|25887.6|25880.6|25887.6|25880.6|25862.6|25855.6|571
1605498000000|2020-11-16 03:40:00|25885.1|25878.1|25892.6|25885.6|25897.6|25890.6|25885.1|25878.1|584
1605498300000|2020-11-16 03:45:00|25895.1|25888.1|25897.6|25890.6|25897.6|25890.6|25882.6|25875.6|522
1605498600000|2020-11-16 03:50:00|25895.1|25888.1|25877.6|25870.6|25897.6|25890.6|25872.6|25865.6|317
1605498900000|2020-11-16 03:55:00|25880.1|25873.1|25872.6|25865.6|25880.1|25873.1|25862.6|25855.6|353
1605499200000|2020-11-16 04:00:00|25875.1|25868.1|25855.1|25848.1|25892.6|25885.6|25852.6|25845.6|309
1605499500000|2020-11-16 04:05:00|25852.6|25845.6|25862.6|25855.6|25867.6|25860.6|25847.6|25840.6|564
1605499800000|2020-11-16 04:10:00|25865.1|25858.1|25842.6|25835.6|25865.1|25858.1|25842.6|25835.6|236
1605500100000|2020-11-16 04:15:00|25840.1|25833.1|25857.6|25850.6|25862.6|25855.6|25840.1|25833.1|438
1605500400000|2020-11-16 04:20:00|25852.6|25845.6|25862.6|25855.6|25862.6|25855.6|25852.6|25845.6|204
1605500700000|2020-11-16 04:25:00|25865.1|25858.1|25862.6|25855.6|25872.6|25865.6|25857.6|25850.6|270
1605501000000|2020-11-16 04:30:00|25860.1|25853.1|25862.6|25855.6|25862.6|25855.6|25847.6|25840.6|132
1605501300000|2020-11-16 04:35:00|25860.1|25853.1|25872.6|25865.6|25882.6|25875.6|25857.6|25850.6|179
1605501600000|2020-11-16 04:40:00|25870.1|25863.1|25872.6|25865.6|25877.6|25870.6|25862.6|25855.6|244
1605501900000|2020-11-16 04:45:00|25870.1|25863.1|25887.6|25880.6|25887.6|25880.6|25867.6|25860.6|439
1605502200000|2020-11-16 04:50:00|25885.1|25878.1|25892.6|25885.6|25902.6|25895.6|25882.6|25875.6|479
1605502500000|2020-11-16 04:55:00|25897.6|25890.6|25897.6|25890.6|25897.6|25890.6|25887.6|25880.6|276
1605502800000|2020-11-16 05:00:00|25902.6|25895.6|25892.6|25885.6|25907.6|25900.6|25892.6|25885.6|461
1605503100000|2020-11-16 05:05:00|25895.1|25888.1|25902.6|25895.6|25907.6|25900.6|25882.6|25875.6|308
1605503400000|2020-11-16 05:10:00|25905.1|25898.1|25922.6|25915.6|25937.6|25930.6|25905.1|25898.1|937
1605503700000|2020-11-16 05:15:00|25920.1|25913.1|25907.6|25900.6|25922.6|25915.6|25902.6|25895.6|384
1605504000000|2020-11-16 05:20:00|25910.1|25903.1|25917.6|25910.6|25920.1|25913.1|25897.6|25890.6|321
1605504300000|2020-11-16 05:25:00|25915.1|25908.1|25917.6|25910.6|25917.6|25910.6|25897.6|25890.6|367
1605504600000|2020-11-16 05:30:00|25915.1|25908.1|25897.6|25890.6|25917.6|25910.6|25892.6|25885.6|426
1605504900000|2020-11-16 05:35:00|25895.1|25888.1|25917.6|25910.6|25917.6|25910.6|25892.6|25885.6|332
1605505200000|2020-11-16 05:40:00|25915.1|25908.1|25922.6|25915.6|25922.6|25915.6|25907.6|25900.6|283
1605505500000|2020-11-16 05:45:00|25920.1|25913.1|25907.6|25900.6|25922.6|25915.6|25897.6|25890.6|273
1605505800000|2020-11-16 05:50:00|25910.1|25903.1|25907.6|25900.6|25912.6|25905.6|25897.6|25890.6|568
1605506100000|2020-11-16 05:55:00|25902.6|25895.6|25922.6|25915.6|25927.6|25920.6|25897.6|25890.6|2215
1605506400000|2020-11-16 06:00:00|25927.6|25920.6|25937.6|25930.6|25942.6|25935.6|25887.6|25880.6|2743
1605506700000|2020-11-16 06:05:00|25932.6|25925.6|25905.1|25898.1|25932.6|25925.6|25897.6|25890.6|2496
1605507000000|2020-11-16 06:10:00|25902.6|25895.6|25987.6|25980.6|26002.6|25995.6|25887.6|25880.6|1585
1605507300000|2020-11-16 06:15:00|25982.6|25975.6|25987.6|25980.6|26002.6|25995.6|25977.6|25970.6|1525
1605507600000|2020-11-16 06:20:00|25985.1|25978.1|25987.6|25980.6|25997.6|25990.6|25982.6|25975.6|918
1605507900000|2020-11-16 06:25:00|25990.1|25983.1|25982.6|25975.6|25992.6|25985.6|25982.6|25975.6|138
1605508200000|2020-11-16 06:30:00|25977.6|25970.6|25962.6|25955.6|25982.6|25975.6|25952.6|25945.6|128
1605508500000|2020-11-16 06:35:00|25967.6|25960.6|25962.6|25955.6|25977.6|25970.6|25962.6|25955.6|38
1605508800000|2020-11-16 06:40:00|25965.1|25958.1|25957.6|25950.6|25967.6|25960.6|25957.6|25950.6|71
1605509100000|2020-11-16 06:45:00|25952.6|25945.6|25937.6|25930.6|25952.6|25945.6|25932.6|25925.6|96
1605509400000|2020-11-16 06:50:00|25942.6|25935.6|25942.6|25935.6|25965.1|25958.1|25940.1|25933.1|175
1605509700000|2020-11-16 06:55:00|25947.6|25940.6|25957.6|25950.6|25960.1|25953.1|25937.6|25930.6|37
1605510000000|2020-11-16 07:00:00|25962.6|25955.6|25932.6|25925.6|25962.6|25955.6|25932.6|25925.6|118
1605510300000|2020-11-16 07:05:00|25937.6|25930.6|25945.1|25938.1|25952.6|25945.6|25932.6|25925.6|62
1605510600000|2020-11-16 07:10:00|25942.6|25935.6|25942.6|25935.6|25942.6|25935.6|25932.6|25925.6|11
1605510900000|2020-11-16 07:15:00|25937.6|25930.6|25955.1|25948.1|25962.6|25955.6|25932.6|25925.6|56
1605511200000|2020-11-16 07:20:00|25952.6|25945.6|25937.6|25930.6|25952.6|25945.6|25937.6|25930.6|28
1605511500000|2020-11-16 07:25:00|25932.6|25925.6|25952.6|25945.6|25957.6|25950.6|25927.6|25920.6|217
1605511800000|2020-11-16 07:30:00|25950.1|25943.1|25952.6|25945.6|25957.6|25950.6|25927.6|25920.6|175
1605512100000|2020-11-16 07:35:00|25950.1|25943.1|25965.1|25958.1|25970.1|25963.1|25947.6|25940.6|109
1605512400000|2020-11-16 07:40:00|25962.6|25955.6|25960.1|25953.1|25972.6|25965.6|25957.6|25950.6|171
1605512700000|2020-11-16 07:45:00|25962.6|25955.6|25992.6|25985.6|25997.6|25990.6|25960.1|25953.1|235
1605513000000|2020-11-16 07:50:00|25995.1|25988.1|25972.6|25965.6|25997.6|25990.6|25967.6|25960.6|89
1605513300000|2020-11-16 07:55:00|25967.6|25960.6|25972.6|25965.6|25987.6|25980.6|25967.6|25960.6|192
1605513600000|2020-11-16 08:00:00|25967.6|25960.6|25937.6|25930.6|25972.6|25965.6|25932.6|25925.6|367
1605513900000|2020-11-16 08:05:00|25935.1|25928.1|25952.6|25945.6|25967.6|25960.6|25935.1|25928.1|178
1605514200000|2020-11-16 08:10:00|25957.6|25950.6|25957.6|25950.6|25987.6|25980.6|25952.6|25945.6|476
1605514500000|2020-11-16 08:15:00|25962.6|25955.6|25972.6|25965.6|25977.6|25970.6|25947.6|25940.6|206
1605514800000|2020-11-16 08:20:00|25975.1|25968.1|25960.1|25953.1|25987.6|25980.6|25960.1|25953.1|244
1605515100000|2020-11-16 08:25:00|25962.6|25955.6|25952.6|25945.6|25967.6|25960.6|25942.6|25935.6|189
1605515400000|2020-11-16 08:30:00|25950.1|25943.1|25942.6|25935.6|25952.6|25945.6|25942.6|25935.6|149
1605515700000|2020-11-16 08:35:00|25945.1|25938.1|25952.6|25945.6|25952.6|25945.6|25942.6|25935.6|199
1605516000000|2020-11-16 08:40:00|25950.1|25943.1|25942.6|25935.6|25960.1|25953.1|25937.6|25930.6|133
1605516300000|2020-11-16 08:45:00|25940.1|25933.1|25927.6|25920.6|25942.6|25935.6|25922.6|25915.6|164
1605516600000|2020-11-16 08:50:00|25925.1|25918.1|25872.6|25865.6|25925.1|25918.1|25867.6|25860.6|711
1605516900000|2020-11-16 08:55:00|25867.6|25860.6|25887.6|25880.6|25892.6|25885.6|25852.6|25845.6|332
1605517200000|2020-11-16 09:00:00|25892.6|25885.6|25902.6|25895.6|25902.6|25895.6|25882.6|25875.6|175
1605517500000|2020-11-16 09:05:00|25907.6|25900.6|25912.6|25905.6|25917.6|25910.6|25897.6|25890.6|136
1605517800000|2020-11-16 09:10:00|25917.6|25910.6|25940.1|25933.1|25942.6|25935.6|25912.6|25905.6|186
1605518100000|2020-11-16 09:15:00|25937.6|25930.6|25937.6|25930.6|25947.6|25940.6|25932.6|25925.6|274
1605518400000|2020-11-16 09:20:00|25942.6|25935.6|25945.1|25938.1|25947.6|25940.6|25932.6|25925.6|111
1605518700000|2020-11-16 09:25:00|25942.6|25935.6|25942.6|25935.6|25947.6|25940.6|25937.6|25930.6|255
1605519000000|2020-11-16 09:30:00|25945.1|25938.1|25957.6|25950.6|25962.6|25955.6|25945.1|25938.1|128
1605519300000|2020-11-16 09:35:00|25960.1|25953.1|25972.6|25965.6|25977.6|25970.6|25952.6|25945.6|216
1605519600000|2020-11-16 09:40:00|25977.6|25970.6|25980.1|25973.1|25982.6|25975.6|25972.6|25965.6|134
1605519900000|2020-11-16 09:45:00|25982.6|25975.6|25987.6|25980.6|25992.6|25985.6|25977.6|25970.6|197
1605520200000|2020-11-16 09:50:00|25985.1|25978.1|25992.6|25985.6|25992.6|25985.6|25982.6|25975.6|103
1605520500000|2020-11-16 09:55:00|25990.1|25983.1|25992.6|25985.6|25992.6|25985.6|25972.6|25965.6|80
1605520800000|2020-11-16 10:00:00|25990.1|25983.1|25992.6|25985.6|25997.6|25990.6|25982.6|25975.6|202
1605521100000|2020-11-16 10:05:00|25995.1|25988.1|25972.6|25965.6|26002.6|25995.6|25972.6|25965.6|451
1605521400000|2020-11-16 10:10:00|25975.1|25968.1|25972.6|25965.6|25977.6|25970.6|25970.1|25963.1|137
1605521700000|2020-11-16 10:15:00|25970.1|25963.1|25972.6|25965.6|25977.6|25970.6|25957.6|25950.6|152
1605522000000|2020-11-16 10:20:00|25975.1|25968.1|25977.6|25970.6|25987.6|25980.6|25972.6|25965.6|103
1605522300000|2020-11-16 10:25:00|25975.1|25968.1|25960.1|25953.1|25977.6|25970.6|25957.6|25950.6|28
1605522600000|2020-11-16 10:30:00|25962.6|25955.6|25962.6|25955.6|25962.6|25955.6|25952.6|25945.6|98
1605522900000|2020-11-16 10:35:00|25957.6|25950.6|25967.6|25960.6|25970.1|25963.1|25952.6|25945.6|57
1605523200000|2020-11-16 10:40:00|25970.1|25963.1|25967.6|25960.6|25972.6|25965.6|25962.6|25955.6|19
1605523500000|2020-11-16 10:45:00|25965.1|25958.1|25962.6|25955.6|25970.1|25963.1|25957.6|25950.6|60
1605523800000|2020-11-16 10:50:00|25965.1|25958.1|25957.6|25950.6|25967.6|25960.6|25952.6|25945.6|50
1605524100000|2020-11-16 10:55:00|25960.1|25953.1|25972.6|25965.6|25972.6|25965.6|25952.6|25945.6|94
1605524400000|2020-11-16 11:00:00|25975.1|25968.1|25992.6|25985.6|25992.6|25985.6|25970.1|25963.1|150
1605524700000|2020-11-16 11:05:00|25997.6|25990.6|25997.6|25990.6|26002.6|25995.6|25992.6|25985.6|161
1605525000000|2020-11-16 11:10:00|26002.6|25995.6|25997.6|25990.6|26002.6|25995.6|25987.6|25980.6|82
1605525300000|2020-11-16 11:15:00|25995.1|25988.1|25992.6|25985.6|25997.6|25990.6|25987.6|25980.6|53
1605525600000|2020-11-16 11:20:00|25990.1|25983.1|26007.6|26000.6|26007.6|26000.6|25990.1|25983.1|101
1605525900000|2020-11-16 11:25:00|26012.6|26005.6|26007.6|26000.6|26027.6|26020.6|26007.6|26000.6|229
1605526200000|2020-11-16 11:30:00|26010.1|26003.1|26012.6|26005.6|26012.6|26005.6|26002.6|25995.6|22
1605526500000|2020-11-16 11:35:00|26010.1|26003.1|26012.6|26005.6|26012.6|26005.6|25997.6|25990.6|72
1605526800000|2020-11-16 11:40:00|26010.1|26003.1|25997.6|25990.6|26010.1|26003.1|25987.6|25980.6|96
1605527100000|2020-11-16 11:45:00|25992.6|25985.6|25997.6|25990.6|26000.1|25993.1|25992.6|25985.6|26
1605527400000|2020-11-16 11:50:00|26000.1|25993.1|26147.6|26140.6|26222.6|26215.6|25997.6|25990.6|2800
1605527700000|2020-11-16 11:55:00|26152.6|26145.6|26142.6|26135.6|26197.6|26190.6|26122.6|26115.6|2530
1605528000000|2020-11-16 12:00:00|26145.1|26138.1|26142.6|26135.6|26197.6|26190.6|26127.6|26120.6|1016
1605528300000|2020-11-16 12:05:00|26147.6|26140.6|26157.6|26150.6|26167.6|26160.6|26122.6|26115.6|578
1605528600000|2020-11-16 12:10:00|26160.1|26153.1|26142.6|26135.6|26180.1|26173.1|26142.6|26135.6|286
1605528900000|2020-11-16 12:15:00|26145.1|26138.1|26142.6|26135.6|26162.6|26155.6|26140.1|26133.1|276
1605529200000|2020-11-16 12:20:00|26145.1|26138.1|26080.1|26073.1|26147.6|26140.6|26077.6|26070.6|555
1605529500000|2020-11-16 12:25:00|26082.6|26075.6|26097.6|26090.6|26102.6|26095.6|26072.6|26065.6|360
1605529800000|2020-11-16 12:30:00|26092.6|26085.6|26112.6|26105.6|26122.6|26115.6|26092.6|26085.6|348
1605530100000|2020-11-16 12:35:00|26115.1|26108.1|26087.6|26080.6|26115.1|26108.1|26072.6|26065.6|207
1605530400000|2020-11-16 12:40:00|26085.1|26078.1|26107.6|26100.6|26112.6|26105.6|26077.6|26070.6|192
1605530700000|2020-11-16 12:45:00|26102.6|26095.6|26107.6|26100.6|26112.6|26105.6|26092.6|26085.6|251
1605531000000|2020-11-16 12:50:00|26105.1|26098.1|26102.6|26095.6|26107.6|26100.6|26092.6|26085.6|186
1605531300000|2020-11-16 12:55:00|26097.6|26090.6|26102.6|26095.6|26122.6|26115.6|26097.6|26090.6|201
1605531600000|2020-11-16 13:00:00|26107.6|26100.6|26122.6|26115.6|26132.6|26125.6|26102.6|26095.6|226
1605531900000|2020-11-16 13:05:00|26127.6|26120.6|26117.6|26110.6|26127.6|26120.6|26110.1|26103.1|483
1605532200000|2020-11-16 13:10:00|26120.1|26113.1|26107.6|26100.6|26132.6|26125.6|26105.1|26098.1|166
1605532500000|2020-11-16 13:15:00|26112.6|26105.6|26107.6|26100.6|26117.6|26110.6|26102.6|26095.6|70
1605532800000|2020-11-16 13:20:00|26105.1|26098.1|26112.6|26105.6|26122.6|26115.6|26102.6|26095.6|139
1605533100000|2020-11-16 13:25:00|26117.6|26110.6|26122.6|26115.6|26127.6|26120.6|26117.6|26110.6|356
1605533400000|2020-11-16 13:30:00|26120.1|26113.1|26107.6|26100.6|26122.6|26115.6|26102.6|26095.6|138
1605533700000|2020-11-16 13:35:00|26112.6|26105.6|26072.6|26065.6|26122.6|26115.6|26067.6|26060.6|270
1605534000000|2020-11-16 13:40:00|26075.1|26068.1|26077.6|26070.6|26087.6|26080.6|26072.6|26065.6|247
1605534300000|2020-11-16 13:45:00|26080.1|26073.1|26097.6|26090.6|26102.6|26095.6|26077.6|26070.6|111
1605534600000|2020-11-16 13:50:00|26100.1|26093.1|26102.6|26095.6|26102.6|26095.6|26087.6|26080.6|155
1605534900000|2020-11-16 13:55:00|26107.6|26100.6|26102.6|26095.6|26107.6|26100.6|26087.6|26080.6|153
1605535200000|2020-11-16 14:00:00|26100.1|26093.1|26112.6|26105.6|26117.6|26110.6|26097.6|26090.6|118
1605535500000|2020-11-16 14:05:00|26107.6|26100.6|26127.6|26120.6|26130.1|26123.1|26107.6|26100.6|134
1605535800000|2020-11-16 14:10:00|26130.1|26123.1|26152.6|26145.6|26152.6|26145.6|26122.6|26115.6|243
1605536100000|2020-11-16 14:15:00|26147.6|26140.6|26145.1|26138.1|26162.6|26155.6|26142.6|26135.6|157
1605536400000|2020-11-16 14:20:00|26147.6|26140.6|26137.6|26130.6|26152.6|26145.6|26135.1|26128.1|102
1605536700000|2020-11-16 14:25:00|26140.1|26133.1|26122.6|26115.6|26147.6|26140.6|26122.6|26115.6|140
1605537000000|2020-11-16 14:30:00|26127.6|26120.6|26077.6|26070.6|26137.6|26130.6|26072.6|26065.6|711
1605537300000|2020-11-16 14:35:00|26082.6|26075.6|26087.6|26080.6|26112.6|26105.6|26082.6|26075.6|474
1605537600000|2020-11-16 14:40:00|26085.1|26078.1|26087.6|26080.6|26097.6|26090.6|26077.6|26070.6|286
1605537900000|2020-11-16 14:45:00|26092.6|26085.6|26087.6|26080.6|26095.1|26088.1|26072.6|26065.6|373
1605538200000|2020-11-16 14:50:00|26092.6|26085.6|26047.6|26040.6|26097.6|26090.6|26047.6|26040.6|466
1605538500000|2020-11-16 14:55:00|26050.1|26043.1|26067.6|26060.6|26067.6|26060.6|26037.6|26030.6|329
1605538800000|2020-11-16 15:00:00|26065.1|26058.1|26077.6|26070.6|26087.6|26080.6|26052.6|26045.6|126
1605539100000|2020-11-16 15:05:00|26072.6|26065.6|26082.6|26075.6|26087.6|26080.6|26067.6|26060.6|169
1605539400000|2020-11-16 15:10:00|26080.1|26073.1|26072.6|26065.6|26080.1|26073.1|26047.6|26040.6|147
1605539700000|2020-11-16 15:15:00|26070.1|26063.1|26092.6|26085.6|26092.6|26085.6|26070.1|26063.1|118
1605540000000|2020-11-16 15:20:00|26090.1|26083.1|26112.6|26105.6|26112.6|26105.6|26082.6|26075.6|121
1605540300000|2020-11-16 15:25:00|26110.1|26103.1|26117.6|26110.6|26122.6|26115.6|26102.6|26095.6|369
1605540600000|2020-11-16 15:30:00|26122.6|26115.6|26122.6|26115.6|26127.6|26120.6|26110.1|26103.1|164
1605540900000|2020-11-16 15:35:00|26120.1|26113.1|26112.6|26105.6|26122.6|26115.6|26107.6|26100.6|221
1605541200000|2020-11-16 15:40:00|26115.1|26108.1|26117.6|26110.6|26132.6|26125.6|26112.6|26105.6|227
1605541500000|2020-11-16 15:45:00|26115.1|26108.1|26112.6|26105.6|26117.6|26110.6|26097.6|26090.6|125
1605541800000|2020-11-16 15:50:00|26115.1|26108.1|26122.6|26115.6|26127.6|26120.6|26112.6|26105.6|98
1605542100000|2020-11-16 15:55:00|26127.6|26120.6|26147.6|26140.6|26147.6|26140.6|26117.6|26110.6|183
1605542400000|2020-11-16 16:00:00|26142.6|26135.6|26107.6|26100.6|26145.1|26138.1|26107.6|26100.6|218
1605542700000|2020-11-16 16:05:00|26110.1|26103.1|26097.6|26090.6|26117.6|26110.6|26092.6|26085.6|308
1605543000000|2020-11-16 16:10:00|26100.1|26093.1|26087.6|26080.6|26102.6|26095.6|26087.6|26080.6|197
1605543300000|2020-11-16 16:15:00|26090.1|26083.1|26092.6|26085.6|26112.6|26105.6|26090.1|26083.1|210
1605543600000|2020-11-16 16:20:00|26097.6|26090.6|26087.6|26080.6|26097.6|26090.6|26087.6|26080.6|182
1605543900000|2020-11-16 16:25:00|26090.1|26083.1|26097.6|26090.6|26097.6|26090.6|26082.6|26075.6|114
1605544200000|2020-11-16 16:30:00|26092.6|26085.6|26100.1|26093.1|26112.6|26105.6|26087.6|26080.6|218
1605544500000|2020-11-16 16:35:00|26097.6|26090.6|26092.6|26085.6|26102.6|26095.6|26087.6|26080.6|183
1605544800000|2020-11-16 16:40:00|26090.1|26083.1|26082.6|26075.6|26092.6|26085.6|26082.6|26075.6|56
1605545100000|2020-11-16 16:45:00|26087.6|26080.6|26072.6|26065.6|26087.6|26080.6|26067.6|26060.6|170
1605545400000|2020-11-16 16:50:00|26077.6|26070.6|26087.6|26080.6|26087.6|26080.6|26067.6|26060.6|346
1605545700000|2020-11-16 16:55:00|26082.6|26075.6|26072.6|26065.6|26087.6|26080.6|26072.6|26065.6|563
1605546000000|2020-11-16 17:00:00|26075.1|26068.1|26087.6|26080.6|26097.6|26090.6|26072.6|26065.6|277
1605546300000|2020-11-16 17:05:00|26085.1|26078.1|26077.6|26070.6|26087.6|26080.6|26067.6|26060.6|88
1605546600000|2020-11-16 17:10:00|26082.6|26075.6|26067.6|26060.6|26082.6|26075.6|26062.6|26055.6|119
1605546900000|2020-11-16 17:15:00|26070.1|26063.1|26052.6|26045.6|26082.6|26075.6|26052.6|26045.6|269
1605547200000|2020-11-16 17:20:00|26047.6|26040.6|26052.6|26045.6|26055.1|26048.1|26042.6|26035.6|239
1605547500000|2020-11-16 17:25:00|26055.1|26048.1|26047.6|26040.6|26062.6|26055.6|26042.6|26035.6|102
1605547800000|2020-11-16 17:30:00|26042.6|26035.6|26047.6|26040.6|26052.6|26045.6|26037.6|26030.6|157
1605548100000|2020-11-16 17:35:00|26050.1|26043.1|26047.6|26040.6|26052.6|26045.6|26037.6|26030.6|82
1605548400000|2020-11-16 17:40:00|26050.1|26043.1|26052.6|26045.6|26052.6|26045.6|26047.6|26040.6|120
1605548700000|2020-11-16 17:45:00|26047.6|26040.6|26062.6|26055.6|26062.6|26055.6|26037.6|26030.6|87
1605549000000|2020-11-16 17:50:00|26067.6|26060.6|26052.6|26045.6|26067.6|26060.6|26047.6|26040.6|257
1605549300000|2020-11-16 17:55:00|26047.6|26040.6|26067.6|26060.6|26072.6|26065.6|26047.6|26040.6|187
1605549600000|2020-11-16 18:00:00|26065.1|26058.1|26062.6|26055.6|26067.6|26060.6|26052.6|26045.6|144
1605549900000|2020-11-16 18:05:00|26065.1|26058.1|26072.6|26065.6|26077.6|26070.6|26062.6|26055.6|105
1605550200000|2020-11-16 18:10:00|26070.1|26063.1|26067.6|26060.6|26072.6|26065.6|26062.6|26055.6|69
1605550500000|2020-11-16 18:15:00|26070.1|26063.1|26077.6|26070.6|26082.6|26075.6|26062.6|26055.6|132
1605550800000|2020-11-16 18:20:00|26080.1|26073.1|26047.6|26040.6|26080.1|26073.1|26037.6|26030.6|122
1605551100000|2020-11-16 18:25:00|26045.1|26038.1|26017.6|26010.6|26047.6|26040.6|26017.6|26010.6|121
1605551400000|2020-11-16 18:30:00|26015.1|26008.1|26032.6|26025.6|26037.6|26030.6|26012.6|26005.6|185
1605551700000|2020-11-16 18:35:00|26037.6|26030.6|26027.6|26020.6|26037.6|26030.6|26025.1|26018.1|75
1605552000000|2020-11-16 18:40:00|26025.1|26018.1|26007.6|26000.6|26027.6|26020.6|25992.6|25985.6|388
1605552300000|2020-11-16 18:45:00|26005.1|25998.1|26027.6|26020.6|26032.6|26025.6|26002.6|25995.6|162
1605552600000|2020-11-16 18:50:00|26025.1|26018.1|26037.6|26030.6|26037.6|26030.6|26022.6|26015.6|124
1605552900000|2020-11-16 18:55:00|26032.6|26025.6|26037.6|26030.6|26042.6|26035.6|26032.6|26025.6|149
1605553200000|2020-11-16 19:00:00|26042.6|26035.6|26032.6|26025.6|26042.6|26035.6|26022.6|26015.6|56
1605553500000|2020-11-16 19:05:00|26037.6|26030.6|26047.6|26040.6|26052.6|26045.6|26030.1|26023.1|81
1605553800000|2020-11-16 19:10:00|26050.1|26043.1|26062.6|26055.6|26065.1|26058.1|26042.6|26035.6|126
1605554100000|2020-11-16 19:15:00|26060.1|26053.1|26047.6|26040.6|26067.6|26060.6|26042.6|26035.6|120
1605554400000|2020-11-16 19:20:00|26052.6|26045.6|26057.6|26050.6|26060.1|26053.1|26047.6|26040.6|55
1605554700000|2020-11-16 19:25:00|26060.1|26053.1|26062.6|26055.6|26067.6|26060.6|26047.6|26040.6|90
1605555000000|2020-11-16 19:30:00|26065.1|26058.1|26052.6|26045.6|26077.6|26070.6|26050.1|26043.1|247
1605555300000|2020-11-16 19:35:00|26050.1|26043.1|26052.6|26045.6|26057.6|26050.6|26042.6|26035.6|82
1605555600000|2020-11-16 19:40:00|26047.6|26040.6|26062.6|26055.6|26062.6|26055.6|26047.6|26040.6|70
1605555900000|2020-11-16 19:45:00|26057.6|26050.6|26047.6|26040.6|26077.6|26070.6|26042.6|26035.6|144
1605556200000|2020-11-16 19:50:00|26055.1|26048.1|26052.6|26045.6|26062.6|26055.6|26047.6|26040.6|67
1605556500000|2020-11-16 19:55:00|26050.1|26043.1|26057.6|26050.6|26062.6|26055.6|26047.6|26040.6|98
1605556800000|2020-11-16 20:00:00|26060.1|26053.1|26020.1|26013.1|26060.1|26053.1|26015.1|26008.1|391
1605557100000|2020-11-16 20:05:00|26017.6|26010.6|26037.6|26030.6|26037.6|26030.6|26012.6|26005.6|203
1605557400000|2020-11-16 20:10:00|26035.1|26028.1|26047.6|26040.6|26055.1|26048.1|26032.6|26025.6|269
1605557700000|2020-11-16 20:15:00|26052.6|26045.6|26062.6|26055.6|26065.1|26058.1|26047.6|26040.6|161
1605558000000|2020-11-16 20:20:00|26060.1|26053.1|26092.6|26085.6|26092.6|26085.6|26057.6|26050.6|220
1605558300000|2020-11-16 20:25:00|26097.6|26090.6|26072.6|26065.6|26097.6|26090.6|26067.6|26060.6|263
1605558600000|2020-11-16 20:30:00|26067.6|26060.6|26085.1|26078.1|26087.6|26080.6|26067.6|26060.6|79
1605558900000|2020-11-16 20:35:00|26082.6|26075.6|26077.6|26070.6|26097.6|26090.6|26072.6|26065.6|129
1605559200000|2020-11-16 20:40:00|26082.6|26075.6|26102.6|26095.6|26110.1|26103.1|26077.6|26070.6|67
1605559500000|2020-11-16 20:45:00|26107.6|26100.6|26117.6|26110.6|26122.6|26115.6|26102.6|26095.6|192
1605559800000|2020-11-16 20:50:00|26110.1|26103.1|26122.6|26115.6|26132.6|26125.6|26102.6|26095.6|413
1605560100000|2020-11-16 20:55:00|26120.1|26113.1|26197.6|26190.6|26197.6|26190.6|26107.6|26100.6|991
1605560400000|2020-11-16 21:00:00|26192.6|26185.6|26177.6|26170.6|26207.6|26200.6|26162.6|26155.6|473
1605560700000|2020-11-16 21:05:00|26182.6|26175.6|26177.6|26170.6|26187.6|26180.6|26177.6|26170.6|34
1605561000000|2020-11-16 21:10:00|26187.6|26180.6|26182.6|26175.6|26187.6|26180.6|26172.6|26165.6|60
1605561300000|2020-11-16 21:15:00|26186.6|26171.6|26181.6|26166.6|26189.1|26174.1|26181.6|26166.6|14
1605561600000|2020-11-16 21:20:00|26189.1|26174.1|26186.6|26171.6|26191.6|26176.6|26186.6|26171.6|12
1605561900000|2020-11-16 21:25:00|||||||||22
1605562200000|2020-11-16 21:30:00|||||||||43
1605562500000|2020-11-16 21:35:00|26191.6|26176.6|26184.1|26169.1|26191.6|26176.6|26184.1|26169.1|20
1605562800000|2020-11-16 21:40:00|26181.6|26166.6|26186.6|26171.6|26186.6|26171.6|26176.6|26161.6|15
1605563100000|2020-11-16 21:45:00|26184.1|26169.1|26186.6|26171.6|26191.6|26176.6|26181.6|26166.6|37
1605563400000|2020-11-16 21:50:00|26189.1|26174.1|26176.6|26161.6|26189.1|26174.1|26176.6|26161.6|19
1605563700000|2020-11-16 21:55:00|26171.6|26156.6|26175.1|26145.1|26181.5|26156.6|26161.6|26144.1|25
1605564000000|2020-11-16 22:00:00|26175.6|26145.6|26175|26145|26175.9|26145.9|26175|26145|0
1605564300000|2020-11-16 22:05:00|26175.2|26145.2|26175.4|26145.4|26176.4|26146.4|26174.3|26144.3|0
1605564600000|2020-11-16 22:10:00|26175.9|26145.9|26175.6|26145.6|26176.2|26146.2|26174.7|26144.7|0
1605564900000|2020-11-16 22:15:00|26177.1|26147.1|26175.1|26145.1|26177.1|26147.1|26174|26144|0
1605565200000|2020-11-16 22:20:00|26176|26146|26180.7|26150.7|26180.7|26150.7|26175.4|26145.4|0
1605565500000|2020-11-16 22:25:00|26180.9|26150.9|26181.1|26151.1|26181.1|26151.1|26179.6|26149.6|0
1605565800000|2020-11-16 22:30:00|26181.3|26151.3|26179.1|26149.1|26181.4|26151.4|26179.1|26149.1|0
1605566100000|2020-11-16 22:35:00|26178.9|26148.9|26178.7|26148.7|26179.4|26149.4|26178.7|26148.7|0
1605566400000|2020-11-16 22:40:00|26179|26149|26176.8|26146.8|26179.8|26149.8|26176.8|26146.8|0
1605566700000|2020-11-16 22:45:00|26178.2|26148.2|26181.4|26151.4|26181.4|26151.4|26176.8|26146.8|0
1605567000000|2020-11-16 22:50:00|26177.3|26147.3|26178.4|26148.4|26178.7|26148.7|26177.2|26147.2|0
1605567300000|2020-11-16 22:55:00|26178.7|26148.7|26175.1|26145.1|26181.2|26151.2|26175.1|26145.1|0
1605567600000|2020-11-16 23:00:00|26162.4|26132.4|26151.6|26136.6|26180.3|26151.6|26146.6|26131.6|99
1605567900000|2020-11-16 23:05:00|26149.1|26134.1|26151.6|26136.6|26151.6|26136.6|26146.6|26131.6|6
1605568200000|2020-11-16 23:10:00|26156.6|26141.6|26161.6|26146.6|26161.6|26146.6|26146.6|26131.6|42
1605568500000|2020-11-16 23:15:00|26159.1|26144.1|26161.6|26146.6|26161.6|26146.6|26151.6|26136.6|39
1605568800000|2020-11-16 23:20:00|26166.6|26151.6|26166.6|26151.6|26171.6|26156.6|26161.6|26146.6|45
1605569100000|2020-11-16 23:25:00|26161.6|26146.6|26176.6|26161.6|26176.6|26161.6|26161.6|26146.6|85
1605569400000|2020-11-16 23:30:00|26181.6|26166.6|26152.6|26145.6|26181.6|26166.6|26142.6|26135.6|37884
1605569700000|2020-11-16 23:35:00|26147.6|26140.6|26167.6|26160.6|26172.6|26165.6|26147.6|26140.6|147
1605570000000|2020-11-16 23:40:00|26162.6|26155.6|26147.6|26140.6|26177.6|26170.6|26147.6|26140.6|253
1605570300000|2020-11-16 23:45:00|26142.6|26135.6|26132.6|26125.6|26147.6|26140.6|26117.6|26110.6|358
1605570600000|2020-11-16 23:50:00|26130.1|26123.1|26107.6|26100.6|26132.6|26125.6|26107.6|26100.6|247
1605570900000|2020-11-16 23:55:00|26110.1|26103.1|26112.6|26105.6|26112.6|26105.6|26092.6|26085.6|541
1605571200000|2020-11-17 00:00:00|26102.6|26095.6|26017.6|26010.6|26102.6|26095.6|26017.6|26010.6|2361
1605571500000|2020-11-17 00:05:00|26012.6|26005.6|26022.6|26015.6|26055.1|26048.1|26012.6|26005.6|968
1605571800000|2020-11-17 00:10:00|26027.6|26020.6|26017.6|26010.6|26042.6|26035.6|26017.6|26010.6|709
1605572100000|2020-11-17 00:15:00|26020.1|26013.1|25982.6|25975.6|26037.6|26030.6|25982.6|25975.6|1093
1605572400000|2020-11-17 00:20:00|25980.1|25973.1|25952.6|25945.6|25980.1|25973.1|25950.1|25943.1|1144
1605572700000|2020-11-17 00:25:00|25955.1|25948.1|25967.6|25960.6|25967.6|25960.6|25927.6|25920.6|956
1605573000000|2020-11-17 00:30:00|25965.1|25958.1|25950.1|25943.1|25982.6|25975.6|25942.6|25935.6|941
1605573300000|2020-11-17 00:35:00|25947.6|25940.6|25967.6|25960.6|25967.6|25960.6|25942.6|25935.6|516
1605573600000|2020-11-17 00:40:00|25965.1|25958.1|25995.1|25988.1|25997.6|25990.6|25952.6|25945.6|472
1605573900000|2020-11-17 00:45:00|25997.6|25990.6|26027.6|26020.6|26032.6|26025.6|25992.6|25985.6|858
1605574200000|2020-11-17 00:50:00|26025.1|26018.1|26002.6|25995.6|26027.6|26020.6|25997.6|25990.6|416
1605574500000|2020-11-17 00:55:00|25997.6|25990.6|25977.6|25970.6|26000.1|25993.1|25972.6|25965.6|427
1605574800000|2020-11-17 01:00:00|25980.1|25973.1|25982.6|25975.6|26000.1|25993.1|25977.6|25970.6|495
1605575100000|2020-11-17 01:05:00|25987.6|25980.6|25985.1|25978.1|25992.6|25985.6|25972.6|25965.6|276
1605575400000|2020-11-17 01:10:00|25982.6|25975.6|25987.6|25980.6|25987.6|25980.6|25967.6|25960.6|265
1605575700000|2020-11-17 01:15:00|25990.1|25983.1|25997.6|25990.6|26022.6|26015.6|25985.1|25978.1|516
1605576000000|2020-11-17 01:20:00|25995.1|25988.1|25997.6|25990.6|26017.6|26010.6|25992.6|25985.6|229
1605576300000|2020-11-17 01:25:00|25995.1|25988.1|26007.6|26000.6|26012.6|26005.6|25990.1|25983.1|256
1605576600000|2020-11-17 01:30:00|26005.1|25998.1|25977.6|25970.6|26005.1|25998.1|25957.6|25950.6|675
1605576900000|2020-11-17 01:35:00|25980.1|25973.1|25957.6|25950.6|25982.6|25975.6|25952.6|25945.6|306
1605577200000|2020-11-17 01:40:00|25962.6|25955.6|25927.6|25920.6|25967.6|25960.6|25927.6|25920.6|381
1605577500000|2020-11-17 01:45:00|25930.1|25923.1|25902.6|25895.6|25932.6|25925.6|25892.6|25885.6|1071
1605577800000|2020-11-17 01:50:00|25900.1|25893.1|25897.6|25890.6|25900.1|25893.1|25872.6|25865.6|582
1605578100000|2020-11-17 01:55:00|25900.1|25893.1|25887.6|25880.6|25912.6|25905.6|25882.6|25875.6|511
1605578400000|2020-11-17 02:00:00|25885.1|25878.1|25907.6|25900.6|25910.1|25903.1|25882.6|25875.6|439
1605578700000|2020-11-17 02:05:00|25902.6|25895.6|25867.6|25860.6|25912.6|25905.6|25865.1|25858.1|718
1605579000000|2020-11-17 02:10:00|25865.1|25858.1|25892.6|25885.6|25907.6|25900.6|25862.6|25855.6|639
1605579300000|2020-11-17 02:15:00|25895.1|25888.1|25897.6|25890.6|25910.1|25903.1|25892.6|25885.6|371
1605579600000|2020-11-17 02:20:00|25895.1|25888.1|25912.6|25905.6|25917.6|25910.6|25892.6|25885.6|381
1605579900000|2020-11-17 02:25:00|25910.1|25903.1|25912.6|25905.6|25925.1|25918.1|25905.1|25898.1|415
1605580200000|2020-11-17 02:30:00|25922.6|25915.6|25907.6|25900.6|25927.6|25920.6|25892.6|25885.6|615
1605580500000|2020-11-17 02:35:00|25902.6|25895.6|25927.6|25920.6|25927.6|25920.6|25900.1|25893.1|120
1605580800000|2020-11-17 02:40:00|25925.1|25918.1|25897.6|25890.6|25925.1|25918.1|25897.6|25890.6|319
1605581100000|2020-11-17 02:45:00|25902.6|25895.6|25912.6|25905.6|25917.6|25910.6|25902.6|25895.6|199
1605581400000|2020-11-17 02:50:00|25910.1|25903.1|25902.6|25895.6|25922.6|25915.6|25902.6|25895.6|216
1605581700000|2020-11-17 02:55:00|25900.1|25893.1|25917.6|25910.6|25920.1|25913.1|25897.6|25890.6|201
1605582000000|2020-11-17 03:00:00|25920.1|25913.1|25927.6|25920.6|25937.6|25930.6|25912.6|25905.6|480
1605582300000|2020-11-17 03:05:00|25925.1|25918.1|25927.6|25920.6|25942.6|25935.6|25922.6|25915.6|374
1605582600000|2020-11-17 03:10:00|25930.1|25923.1|25935.1|25928.1|25937.6|25930.6|25927.6|25920.6|257
1605582900000|2020-11-17 03:15:00|25937.6|25930.6|25962.6|25955.6|25962.6|25955.6|25937.6|25930.6|427
1605583200000|2020-11-17 03:20:00|25960.1|25953.1|25967.6|25960.6|25967.6|25960.6|25955.1|25948.1|216
1605583500000|2020-11-17 03:25:00|25965.1|25958.1|25952.6|25945.6|25965.1|25958.1|25947.6|25940.6|182
1605583800000|2020-11-17 03:30:00|25957.6|25950.6|25975.1|25968.1|25982.6|25975.6|25947.6|25940.6|794
1605584100000|2020-11-17 03:35:00|25972.6|25965.6|25977.6|25970.6|25982.6|25975.6|25957.6|25950.6|315
1605584400000|2020-11-17 03:40:00|25980.1|25973.1|25952.6|25945.6|25982.6|25975.6|25947.6|25940.6|145
1605584700000|2020-11-17 03:45:00|25957.6|25950.6|25982.6|25975.6|25982.6|25975.6|25952.6|25945.6|366
1605585000000|2020-11-17 03:50:00|25980.1|25973.1|25987.6|25980.6|25992.6|25985.6|25977.6|25970.6|390
1605585300000|2020-11-17 03:55:00|25985.1|25978.1|25977.6|25970.6|25992.6|25985.6|25975.1|25968.1|278
1605585600000|2020-11-17 04:00:00|25972.6|25965.6|25967.6|25960.6|25982.6|25975.6|25962.6|25955.6|358
1605585900000|2020-11-17 04:05:00|25970.1|25963.1|25947.6|25940.6|25970.1|25963.1|25947.6|25940.6|287
1605586200000|2020-11-17 04:10:00|25945.1|25938.1|25952.6|25945.6|25952.6|25945.6|25937.6|25930.6|487
1605586500000|2020-11-17 04:15:00|25950.1|25943.1|25967.6|25960.6|25972.6|25965.6|25947.6|25940.6|323
1605586800000|2020-11-17 04:20:00|25972.6|25965.6|25957.6|25950.6|25972.6|25965.6|25957.6|25950.6|125
1605587100000|2020-11-17 04:25:00|25960.1|25953.1|25957.6|25950.6|25967.6|25960.6|25952.6|25945.6|242
1605587400000|2020-11-17 04:30:00|25960.1|25953.1|25967.6|25960.6|25967.6|25960.6|25957.6|25950.6|314
1605587700000|2020-11-17 04:35:00|25965.1|25958.1|25972.6|25965.6|25977.6|25970.6|25962.6|25955.6|382
1605588000000|2020-11-17 04:40:00|25975.1|25968.1|25987.6|25980.6|25987.6|25980.6|25975.1|25968.1|251
1605588300000|2020-11-17 04:45:00|25992.6|25985.6|26007.6|26000.6|26007.6|26000.6|25992.6|25985.6|266
1605588600000|2020-11-17 04:50:00|26010.1|26003.1|26022.6|26015.6|26022.6|26015.6|26002.6|25995.6|377
1605588900000|2020-11-17 04:55:00|26025.1|26018.1|26032.6|26025.6|26035.1|26028.1|26017.6|26010.6|449
1605589200000|2020-11-17 05:00:00|26037.6|26030.6|25992.6|25985.6|26042.6|26035.6|25987.6|25980.6|623
1605589500000|2020-11-17 05:05:00|25995.1|25988.1|26017.6|26010.6|26017.6|26010.6|25992.6|25985.6|420
1605589800000|2020-11-17 05:10:00|26015.1|26008.1|26017.6|26010.6|26017.6|26010.6|26007.6|26000.6|206
1605590100000|2020-11-17 05:15:00|26012.6|26005.6|26007.6|26000.6|26017.6|26010.6|26002.6|25995.6|231
1605590400000|2020-11-17 05:20:00|26012.6|26005.6|26025.1|26018.1|26032.6|26025.6|26007.6|26000.6|452
1605590700000|2020-11-17 05:25:00|26027.6|26020.6|26017.6|26010.6|26037.6|26030.6|26015.1|26008.1|557
1605591000000|2020-11-17 05:30:00|26015.1|26008.1|26012.6|26005.6|26017.6|26010.6|26002.6|25995.6|583
1605591300000|2020-11-17 05:35:00|26017.6|26010.6|26012.6|26005.6|26027.6|26020.6|26007.6|26000.6|530
1605591600000|2020-11-17 05:40:00|26017.6|26010.6|26002.6|25995.6|26017.6|26010.6|26002.6|25995.6|370
1605591900000|2020-11-17 05:45:00|25997.6|25990.6|25987.6|25980.6|26007.6|26000.6|25982.6|25975.6|782
1605592200000|2020-11-17 05:50:00|25990.1|25983.1|26002.6|25995.6|26007.6|26000.6|25987.6|25980.6|832
1605592500000|2020-11-17 05:55:00|26007.6|26000.6|26007.6|26000.6|26017.6|26010.6|25997.6|25990.6|887
1605592800000|2020-11-17 06:00:00|26012.6|26005.6|26032.6|26025.6|26047.6|26040.6|26007.6|26000.6|2610
1605593100000|2020-11-17 06:05:00|26030.1|26023.1|26047.6|26040.6|26052.6|26045.6|26022.6|26015.6|1047
1605593400000|2020-11-17 06:10:00|26052.6|26045.6|26052.6|26045.6|26077.6|26070.6|26042.6|26035.6|695
1605593700000|2020-11-17 06:15:00|26047.6|26040.6|26060.1|26053.1|26070.1|26063.1|26042.6|26035.6|455
1605594000000|2020-11-17 06:20:00|26057.6|26050.6|26060.1|26053.1|26067.6|26060.6|26052.6|26045.6|247
1605594300000|2020-11-17 06:25:00|26057.6|26050.6|26060.1|26053.1|26062.6|26055.6|26057.6|26050.6|34
1605594600000|2020-11-17 06:30:00|26057.6|26050.6|26052.6|26045.6|26060.1|26053.1|26050.1|26043.1|35
1605594900000|2020-11-17 06:35:00|26050.1|26043.1|26045.1|26038.1|26052.6|26045.6|26042.6|26035.6|25
1605595200000|2020-11-17 06:40:00|26047.6|26040.6|26047.6|26040.6|26047.6|26040.6|26045.1|26038.1|2
1605595500000|2020-11-17 06:45:00|26045.1|26038.1|26047.6|26040.6|26047.6|26040.6|26042.6|26035.6|6
1605595800000|2020-11-17 06:50:00|26050.1|26043.1|26062.6|26055.6|26062.6|26055.6|26050.1|26043.1|17
1605596100000|2020-11-17 06:55:00|26067.6|26060.6|26052.6|26045.6|26070.1|26063.1|26052.6|26045.6|48
1605596400000|2020-11-17 07:00:00|26055.1|26048.1|26042.6|26035.6|26055.1|26048.1|26042.6|26035.6|41
1605596700000|2020-11-17 07:05:00|26045.1|26038.1|26035.1|26028.1|26047.6|26040.6|26032.6|26025.6|90
1605597000000|2020-11-17 07:10:00|26037.6|26030.6|26047.6|26040.6|26052.6|26045.6|26037.6|26030.6|35
1605597300000|2020-11-17 07:15:00|26050.1|26043.1|26062.6|26055.6|26062.6|26055.6|26047.6|26040.6|67
1605597600000|2020-11-17 07:20:00|26067.6|26060.6|26052.6|26045.6|26067.6|26060.6|26047.6|26040.6|43
1605597900000|2020-11-17 07:25:00|26057.6|26050.6|26052.6|26045.6|26057.6|26050.6|26047.6|26040.6|57
1605598200000|2020-11-17 07:30:00|26057.6|26050.6|26042.6|26035.6|26060.1|26053.1|26042.6|26035.6|143
1605598500000|2020-11-17 07:35:00|26037.6|26030.6|26032.6|26025.6|26047.6|26040.6|26027.6|26020.6|93
1605598800000|2020-11-17 07:40:00|26037.6|26030.6|26025.1|26018.1|26042.6|26035.6|26022.6|26015.6|79
1605599100000|2020-11-17 07:45:00|26022.6|26015.6|26022.6|26015.6|26027.6|26020.6|26017.6|26010.6|65
1605599400000|2020-11-17 07:50:00|26020.1|26013.1|26032.6|26025.6|26035.1|26028.1|26020.1|26013.1|28
1605599700000|2020-11-17 07:55:00|26027.6|26020.6|26032.6|26025.6|26037.6|26030.6|26027.6|26020.6|42
1605600000000|2020-11-17 08:00:00|26027.6|26020.6|26075.1|26068.1|26077.6|26070.6|26017.6|26010.6|231
1605600300000|2020-11-17 08:05:00|26077.6|26070.6|26062.6|26055.6|26077.6|26070.6|26062.6|26055.6|183
1605600600000|2020-11-17 08:10:00|26057.6|26050.6|26072.6|26065.6|26077.6|26070.6|26052.6|26045.6|152
1605600900000|2020-11-17 08:15:00|26075.1|26068.1|26052.6|26045.6|26075.1|26068.1|26052.6|26045.6|63
1605601200000|2020-11-17 08:20:00|26047.6|26040.6|26042.6|26035.6|26052.6|26045.6|26037.6|26030.6|146
1605601500000|2020-11-17 08:25:00|26045.1|26038.1|26042.6|26035.6|26047.6|26040.6|26037.6|26030.6|77
1605601800000|2020-11-17 08:30:00|26040.1|26033.1|26050.1|26043.1|26057.6|26050.6|26027.6|26020.6|141
1605602100000|2020-11-17 08:35:00|26052.6|26045.6|25987.6|25980.6|26052.6|26045.6|25987.6|25980.6|397
1605602400000|2020-11-17 08:40:00|25992.6|25985.6|25997.6|25990.6|26002.6|25995.6|25987.6|25980.6|167
1605602700000|2020-11-17 08:45:00|25995.1|25988.1|26002.6|25995.6|26017.6|26010.6|25987.6|25980.6|438
1605603000000|2020-11-17 08:50:00|26005.1|25998.1|25997.6|25990.6|26015.1|26008.1|25992.6|25985.6|101
1605603300000|2020-11-17 08:55:00|26002.6|25995.6|25977.6|25970.6|26007.6|26000.6|25962.6|25955.6|405
1605603600000|2020-11-17 09:00:00|25980.1|25973.1|25972.6|25965.6|25987.6|25980.6|25962.6|25955.6|125
1605603900000|2020-11-17 09:05:00|25977.6|25970.6|25962.6|25955.6|25982.6|25975.6|25960.1|25953.1|83
1605604200000|2020-11-17 09:10:00|25957.6|25950.6|25982.6|25975.6|25982.6|25975.6|25957.6|25950.6|49
1605604500000|2020-11-17 09:15:00|25977.6|25970.6|25992.6|25985.6|25992.6|25985.6|25972.6|25965.6|62
1605604800000|2020-11-17 09:20:00|25987.6|25980.6|25997.6|25990.6|26007.6|26000.6|25987.6|25980.6|158
1605605100000|2020-11-17 09:25:00|26000.1|25993.1|25997.6|25990.6|26012.6|26005.6|25995.1|25988.1|56
1605605400000|2020-11-17 09:30:00|26000.1|25993.1|25987.6|25980.6|26002.6|25995.6|25987.6|25980.6|72
1605605700000|2020-11-17 09:35:00|25990.1|25983.1|26002.6|25995.6|26007.6|26000.6|25990.1|25983.1|89
1605606000000|2020-11-17 09:40:00|26005.1|25998.1|26007.6|26000.6|26007.6|26000.6|25992.6|25985.6|71
1605606300000|2020-11-17 09:45:00|26005.1|25998.1|25977.6|25970.6|26007.6|26000.6|25975.1|25968.1|163
1605606600000|2020-11-17 09:50:00|25972.6|25965.6|25982.6|25975.6|25987.6|25980.6|25972.6|25965.6|69
1605606900000|2020-11-17 09:55:00|25980.1|25973.1|25982.6|25975.6|25992.6|25985.6|25972.6|25965.6|51
1605607200000|2020-11-17 10:00:00|25980.1|25973.1|25977.6|25970.6|25982.6|25975.6|25967.6|25960.6|66
1605607500000|2020-11-17 10:05:00|25982.6|25975.6|25962.6|25955.6|25982.6|25975.6|25957.6|25950.6|68
1605607800000|2020-11-17 10:10:00|25965.1|25958.1|25947.6|25940.6|25965.1|25958.1|25947.6|25940.6|106
1605608100000|2020-11-17 10:15:00|25950.1|25943.1|25957.6|25950.6|25965.1|25958.1|25947.6|25940.6|328
1605608400000|2020-11-17 10:20:00|25955.1|25948.1|25972.6|25965.6|25982.6|25975.6|25947.6|25940.6|159
1605608700000|2020-11-17 10:25:00|25967.6|25960.6|25957.6|25950.6|25977.6|25970.6|25957.6|25950.6|59
1605609000000|2020-11-17 10:30:00|25960.1|25953.1|25982.6|25975.6|25982.6|25975.6|25957.6|25950.6|83
1605609300000|2020-11-17 10:35:00|25980.1|25973.1|25977.6|25970.6|25982.6|25975.6|25972.6|25965.6|103
1605609600000|2020-11-17 10:40:00|25975.1|25968.1|25982.6|25975.6|25987.6|25980.6|25970.1|25963.1|36
1605609900000|2020-11-17 10:45:00|25985.1|25978.1|25987.6|25980.6|25987.6|25980.6|25977.6|25970.6|47
1605610200000|2020-11-17 10:50:00|25990.1|25983.1|25952.6|25945.6|25990.1|25983.1|25952.6|25945.6|92
1605610500000|2020-11-17 10:55:00|25955.1|25948.1|25972.6|25965.6|25977.6|25970.6|25952.6|25945.6|172
1605610800000|2020-11-17 11:00:00|25970.1|25963.1|25952.6|25945.6|25972.6|25965.6|25950.1|25943.1|129
1605611100000|2020-11-17 11:05:00|25955.1|25948.1|25947.6|25940.6|25967.6|25960.6|25947.6|25940.6|91
1605611400000|2020-11-17 11:10:00|25942.6|25935.6|25932.6|25925.6|25942.6|25935.6|25927.6|25920.6|172
1605611700000|2020-11-17 11:15:00|25930.1|25923.1|25927.6|25920.6|25942.6|25935.6|25927.6|25920.6|72
1605612000000|2020-11-17 11:20:00|25930.1|25923.1|25932.6|25925.6|25940.1|25933.1|25927.6|25920.6|79
1605612300000|2020-11-17 11:25:00|25937.6|25930.6|25937.6|25930.6|25942.6|25935.6|25932.6|25925.6|91
1605612600000|2020-11-17 11:30:00|25942.6|25935.6|25957.6|25950.6|25957.6|25950.6|25942.6|25935.6|79
1605612900000|2020-11-17 11:35:00|25962.6|25955.6|25942.6|25935.6|25962.6|25955.6|25940.1|25933.1|36
1605613200000|2020-11-17 11:40:00|25945.1|25938.1|25950.1|25943.1|25957.6|25950.6|25945.1|25938.1|64
1605613500000|2020-11-17 11:45:00|25952.6|25945.6|25952.6|25945.6|25955.1|25948.1|25947.6|25940.6|26
1605613800000|2020-11-17 11:50:00|25955.1|25948.1|25950.1|25943.1|25957.6|25950.6|25947.6|25940.6|34
1605614100000|2020-11-17 11:55:00|25952.6|25945.6|25952.6|25945.6|25957.6|25950.6|25947.6|25940.6|21
1605614400000|2020-11-17 12:00:00|25957.6|25950.6|25962.6|25955.6|25965.1|25958.1|25955.1|25948.1|62
1605614700000|2020-11-17 12:05:00|25960.1|25953.1|25947.6|25940.6|25962.6|25955.6|25947.6|25940.6|54
1605615000000|2020-11-17 12:10:00|25942.6|25935.6|25967.6|25960.6|25970.1|25963.1|25932.6|25925.6|116
1605615300000|2020-11-17 12:15:00|25970.1|25963.1|25972.6|25965.6|25977.6|25970.6|25967.6|25960.6|46
1605615600000|2020-11-17 12:20:00|25970.1|25963.1|25972.6|25965.6|25975.1|25968.1|25965.1|25958.1|59
1605615900000|2020-11-17 12:25:00|25977.6|25970.6|25977.6|25970.6|25977.6|25970.6|25970.1|25963.1|70
1605616200000|2020-11-17 12:30:00|25980.1|25973.1|25957.6|25950.6|25980.1|25973.1|25957.6|25950.6|105
1605616500000|2020-11-17 12:35:00|25960.1|25953.1|25942.6|25935.6|25965.1|25958.1|25927.6|25920.6|122
1605616800000|2020-11-17 12:40:00|25937.6|25930.6|25957.6|25950.6|25957.6|25950.6|25937.6|25930.6|18
1605617100000|2020-11-17 12:45:00|25960.1|25953.1|25952.6|25945.6|25962.6|25955.6|25950.1|25943.1|68
1605617400000|2020-11-17 12:50:00|25950.1|25943.1|25942.6|25935.6|25957.6|25950.6|25942.6|25935.6|47
1605617700000|2020-11-17 12:55:00|25947.6|25940.6|25952.6|25945.6|25957.6|25950.6|25945.1|25938.1|128
1605618000000|2020-11-17 13:00:00|25947.6|25940.6|25952.6|25945.6|25957.6|25950.6|25947.6|25940.6|35
1605618300000|2020-11-17 13:05:00|25947.6|25940.6|25942.6|25935.6|25947.6|25940.6|25942.6|25935.6|135
1605618600000|2020-11-17 13:10:00|25945.1|25938.1|25947.6|25940.6|25952.6|25945.6|25937.6|25930.6|70
1605618900000|2020-11-17 13:15:00|25950.1|25943.1|25947.6|25940.6|25952.6|25945.6|25942.6|25935.6|142
1605619200000|2020-11-17 13:20:00|25952.6|25945.6|25947.6|25940.6|25952.6|25945.6|25945.1|25938.1|37
1605619500000|2020-11-17 13:25:00|25950.1|25943.1|25945.1|25938.1|25950.1|25943.1|25940.1|25933.1|48
1605619800000|2020-11-17 13:30:00|25947.6|25940.6|25920.1|25913.1|25947.6|25940.6|25910.1|25903.1|280
1605620100000|2020-11-17 13:35:00|25917.6|25910.6|25917.6|25910.6|25922.6|25915.6|25907.6|25900.6|75
1605620400000|2020-11-17 13:40:00|25920.1|25913.1|25912.6|25905.6|25920.1|25913.1|25910.1|25903.1|32
1605620700000|2020-11-17 13:45:00|25915.1|25908.1|25910.1|25903.1|25922.6|25915.6|25907.6|25900.6|69
1605621000000|2020-11-17 13:50:00|25907.6|25900.6|25922.6|25915.6|25925.1|25918.1|25907.6|25900.6|95
1605621300000|2020-11-17 13:55:00|25925.1|25918.1|25935.1|25928.1|25935.1|25928.1|25925.1|25918.1|45
1605621600000|2020-11-17 14:00:00|25937.6|25930.6|25932.6|25925.6|25937.6|25930.6|25927.6|25920.6|172
1605621900000|2020-11-17 14:05:00|25927.6|25920.6|25932.6|25925.6|25932.6|25925.6|25922.6|25915.6|67
1605622200000|2020-11-17 14:10:00|25935.1|25928.1|25927.6|25920.6|25942.6|25935.6|25922.6|25915.6|86
1605622500000|2020-11-17 14:15:00|25930.1|25923.1|25932.6|25925.6|25942.6|25935.6|25922.6|25915.6|99
1605622800000|2020-11-17 14:20:00|25937.6|25930.6|25937.6|25930.6|25947.6|25940.6|25932.6|25925.6|71
1605623100000|2020-11-17 14:25:00|25940.1|25933.1|25937.6|25930.6|25947.6|25940.6|25932.6|25925.6|152
1605623400000|2020-11-17 14:30:00|25935.1|25928.1|25927.6|25920.6|25952.6|25945.6|25922.6|25915.6|524
1605623700000|2020-11-17 14:35:00|25930.1|25923.1|25922.6|25915.6|25930.1|25923.1|25907.6|25900.6|88
1605624000000|2020-11-17 14:40:00|25920.1|25913.1|25907.6|25900.6|25922.6|25915.6|25902.6|25895.6|139
1605624300000|2020-11-17 14:45:00|25905.1|25898.1|25917.6|25910.6|25922.6|25915.6|25890.1|25883.1|173
1605624600000|2020-11-17 14:50:00|25915.1|25908.1|25897.6|25890.6|25922.6|25915.6|25897.6|25890.6|155
1605624900000|2020-11-17 14:55:00|25902.6|25895.6|25887.6|25880.6|25912.6|25905.6|25882.6|25875.6|189
1605625200000|2020-11-17 15:00:00|25885.1|25878.1|25897.6|25890.6|25912.6|25905.6|25882.6|25875.6|313
1605625500000|2020-11-17 15:05:00|25895.1|25888.1|25922.6|25915.6|25922.6|25915.6|25892.6|25885.6|60
1605625800000|2020-11-17 15:10:00|25920.1|25913.1|25947.6|25940.6|25947.6|25940.6|25917.6|25910.6|178
1605626100000|2020-11-17 15:15:00|25942.6|25935.6|25957.6|25950.6|25962.6|25955.6|25937.6|25930.6|122
1605626400000|2020-11-17 15:20:00|25962.6|25955.6|25972.6|25965.6|25977.6|25970.6|25957.6|25950.6|202
1605626700000|2020-11-17 15:25:00|25975.1|25968.1|25982.6|25975.6|25987.6|25980.6|25972.6|25965.6|193
1605627000000|2020-11-17 15:30:00|25987.6|25980.6|25997.6|25990.6|26002.6|25995.6|25972.6|25965.6|161
1605627300000|2020-11-17 15:35:00|26000.1|25993.1|26007.6|26000.6|26015.1|26008.1|25997.6|25990.6|88
1605627600000|2020-11-17 15:40:00|26012.6|26005.6|26007.6|26000.6|26015.1|26008.1|25997.6|25990.6|104
1605627900000|2020-11-17 15:45:00|26005.1|25998.1|26012.6|26005.6|26012.6|26005.6|25997.6|25990.6|76
1605628200000|2020-11-17 15:50:00|26007.6|26000.6|26027.6|26020.6|26032.6|26025.6|26007.6|26000.6|148
1605628500000|2020-11-17 15:55:00|26022.6|26015.6|26022.6|26015.6|26032.6|26025.6|26012.6|26005.6|194
1605628800000|2020-11-17 16:00:00|26025.1|26018.1|26017.6|26010.6|26027.6|26020.6|26012.6|26005.6|107
1605629100000|2020-11-17 16:05:00|26015.1|26008.1|26037.6|26030.6|26042.6|26035.6|26015.1|26008.1|274
1605629400000|2020-11-17 16:10:00|26035.1|26028.1|26032.6|26025.6|26045.1|26038.1|26027.6|26020.6|165
1605629700000|2020-11-17 16:15:00|26037.6|26030.6|26032.6|26025.6|26037.6|26030.6|26025.1|26018.1|113
1605630000000|2020-11-17 16:20:00|26037.6|26030.6|26037.6|26030.6|26042.6|26035.6|26032.6|26025.6|140
1605630300000|2020-11-17 16:25:00|26032.6|26025.6|26027.6|26020.6|26037.6|26030.6|26017.6|26010.6|141
1605630600000|2020-11-17 16:30:00|26022.6|26015.6|26030.1|26023.1|26040.1|26033.1|26017.6|26010.6|201
1605630900000|2020-11-17 16:35:00|26027.6|26020.6|26037.6|26030.6|26037.6|26030.6|26017.6|26010.6|55
1605631200000|2020-11-17 16:40:00|26032.6|26025.6|26040.1|26033.1|26047.6|26040.6|26032.6|26025.6|65
1605631500000|2020-11-17 16:45:00|26037.6|26030.6|26020.1|26013.1|26045.1|26038.1|26017.6|26010.6|121
1605631800000|2020-11-17 16:50:00|26022.6|26015.6|26022.6|26015.6|26027.6|26020.6|26012.6|26005.6|73
1605632100000|2020-11-17 16:55:00|26020.1|26013.1|26022.6|26015.6|26027.6|26020.6|26017.6|26010.6|32
1605632400000|2020-11-17 17:00:00|26027.6|26020.6|26017.6|26010.6|26030.1|26023.1|26017.6|26010.6|101
1605632700000|2020-11-17 17:05:00|26022.6|26015.6|26027.6|26020.6|26037.6|26030.6|26012.6|26005.6|215
1605633000000|2020-11-17 17:10:00|26022.6|26015.6|26047.6|26040.6|26050.1|26043.1|26012.6|26005.6|149
1605633300000|2020-11-17 17:15:00|26052.6|26045.6|26037.6|26030.6|26052.6|26045.6|26032.6|26025.6|108
1605633600000|2020-11-17 17:20:00|26042.6|26035.6|26032.6|26025.6|26042.6|26035.6|26022.6|26015.6|34
1605633900000|2020-11-17 17:25:00|26035.1|26028.1|26022.6|26015.6|26035.1|26028.1|26012.6|26005.6|115
1605634200000|2020-11-17 17:30:00|26020.1|26013.1|26007.6|26000.6|26022.6|26015.6|26007.6|26000.6|72
1605634500000|2020-11-17 17:35:00|26012.6|26005.6|26017.6|26010.6|26022.6|26015.6|26007.6|26000.6|103
1605634800000|2020-11-17 17:40:00|26015.1|26008.1|26007.6|26000.6|26017.6|26010.6|26002.6|25995.6|42
1605635100000|2020-11-17 17:45:00|26012.6|26005.6|26007.6|26000.6|26017.6|26010.6|26007.6|26000.6|151
1605635400000|2020-11-17 17:50:00|26010.1|26003.1|26012.6|26005.6|26017.6|26010.6|26007.6|26000.6|42
1605635700000|2020-11-17 17:55:00|26017.6|26010.6|26017.6|26010.6|26017.6|26010.6|26007.6|26000.6|77
1605636000000|2020-11-17 18:00:00|26015.1|26008.1|26032.6|26025.6|26032.6|26025.6|26012.6|26005.6|98
1605636300000|2020-11-17 18:05:00|26037.6|26030.6|26032.6|26025.6|26037.6|26030.6|26027.6|26020.6|50
1605636600000|2020-11-17 18:10:00|26030.1|26023.1|26032.6|26025.6|26037.6|26030.6|26027.6|26020.6|35
1605636900000|2020-11-17 18:15:00|26035.1|26028.1|26030.1|26023.1|26042.6|26035.6|26027.6|26020.6|90
1605637200000|2020-11-17 18:20:00|26032.6|26025.6|26007.6|26000.6|26032.6|26025.6|26007.6|26000.6|60
1605637500000|2020-11-17 18:25:00|26005.1|25998.1|26022.6|26015.6|26027.6|26020.6|26002.6|25995.6|61
1605637800000|2020-11-17 18:30:00|26027.6|26020.6|26017.6|26010.6|26027.6|26020.6|26015.1|26008.1|34
1605638100000|2020-11-17 18:35:00|26015.1|26008.1|26027.6|26020.6|26032.6|26025.6|26015.1|26008.1|64
1605638400000|2020-11-17 18:40:00|26032.6|26025.6|26022.6|26015.6|26032.6|26025.6|26017.6|26010.6|50
1605638700000|2020-11-17 18:45:00|26017.6|26010.6|26017.6|26010.6|26022.6|26015.6|26017.6|26010.6|30
1605639000000|2020-11-17 18:50:00|26012.6|26005.6|26012.6|26005.6|26017.6|26010.6|26007.6|26000.6|100
1605639300000|2020-11-17 18:55:00|26015.1|26008.1|26022.6|26015.6|26022.6|26015.6|26012.6|26005.6|27
1605639600000|2020-11-17 19:00:00|26025.1|26018.1|26032.6|26025.6|26037.6|26030.6|26022.6|26015.6|77
1605639900000|2020-11-17 19:05:00|26037.6|26030.6|26045.1|26038.1|26045.1|26038.1|26032.6|26025.6|28
1605640200000|2020-11-17 19:10:00|26042.6|26035.6|26057.6|26050.6|26062.6|26055.6|26042.6|26035.6|66
1605640500000|2020-11-17 19:15:00|26062.6|26055.6|26062.6|26055.6|26067.6|26060.6|26057.6|26050.6|24
1605640800000|2020-11-17 19:20:00|26067.6|26060.6|26057.6|26050.6|26067.6|26060.6|26057.6|26050.6|61
1605641100000|2020-11-17 19:25:00|26062.6|26055.6|26057.6|26050.6|26067.6|26060.6|26055.1|26048.1|96
1605641400000|2020-11-17 19:30:00|26060.1|26053.1|26057.6|26050.6|26067.6|26060.6|26052.6|26045.6|55
1605641700000|2020-11-17 19:35:00|26062.6|26055.6|26062.6|26055.6|26067.6|26060.6|26062.6|26055.6|26
1605642000000|2020-11-17 19:40:00|26057.6|26050.6|26062.6|26055.6|26062.6|26055.6|26057.6|26050.6|14
1605642300000|2020-11-17 19:45:00|26060.1|26053.1|26072.6|26065.6|26077.6|26070.6|26057.6|26050.6|245
1605642600000|2020-11-17 19:50:00|26070.1|26063.1|26067.6|26060.6|26072.6|26065.6|26060.1|26053.1|20
1605642900000|2020-11-17 19:55:00|26062.6|26055.6|26057.6|26050.6|26067.6|26060.6|26057.6|26050.6|17
1605643200000|2020-11-17 20:00:00|26055.1|26048.1|26032.6|26025.6|26055.1|26048.1|26032.6|26025.6|70
1605643500000|2020-11-17 20:05:00|26035.1|26028.1|26012.6|26005.6|26037.6|26030.6|26012.6|26005.6|46
1605643800000|2020-11-17 20:10:00|26015.1|26008.1|26012.6|26005.6|26022.6|26015.6|26007.6|26000.6|309
1605644100000|2020-11-17 20:15:00|26015.1|26008.1|26012.6|26005.6|26022.6|26015.6|26012.6|26005.6|133
1605644400000|2020-11-17 20:20:00|26015.1|26008.1|26002.6|25995.6|26017.6|26010.6|25997.6|25990.6|286
1605644700000|2020-11-17 20:25:00|25997.6|25990.6|25992.6|25985.6|25997.6|25990.6|25982.6|25975.6|97
1605645000000|2020-11-17 20:30:00|25990.1|25983.1|25970.1|25963.1|25992.6|25985.6|25967.6|25960.6|215
1605645300000|2020-11-17 20:35:00|25972.6|25965.6|25992.6|25985.6|25997.6|25990.6|25967.6|25960.6|70
1605645600000|2020-11-17 20:40:00|25987.6|25980.6|25982.6|25975.6|25987.6|25980.6|25965.1|25958.1|181
1605645900000|2020-11-17 20:45:00|25992.6|25985.6|25987.6|25980.6|25997.6|25990.6|25977.6|25970.6|149
1605646200000|2020-11-17 20:50:00|25980.1|25973.1|25997.6|25990.6|26007.6|26000.6|25962.6|25955.6|247
1605646500000|2020-11-17 20:55:00|25995.1|25988.1|26002.6|25995.6|26020.1|26013.1|25987.6|25980.6|284
1605646800000|2020-11-17 21:00:00|26007.6|26000.6|25982.6|25975.6|26007.6|26000.6|25977.6|25970.6|148
1605647100000|2020-11-17 21:05:00|25980.1|25973.1|25982.6|25975.6|25987.6|25980.6|25977.6|25970.6|29
1605647400000|2020-11-17 21:10:00|25987.6|25980.6|25987.6|25980.6|25987.6|25980.6|25982.6|25975.6|16
1605647700000|2020-11-17 21:15:00|25991.6|25976.6|25991.6|25976.6|25991.6|25976.6|25991.6|25976.6|0
1605648000000|2020-11-17 21:20:00|25989.1|25974.1|25991.6|25976.6|25991.6|25976.6|25986.6|25971.6|9
1605648300000|2020-11-17 21:25:00|25989.1|25974.1|25991.6|25976.6|25991.6|25976.6|25989.1|25974.1|24
1605648600000|2020-11-17 21:30:00|25986.6|25971.6|26001.6|25986.6|26001.6|25986.6|25986.6|25971.6|21
1605648900000|2020-11-17 21:35:00|25996.6|25981.6|25996.6|25981.6|25999.1|25984.1|25996.6|25981.6|4
1605649200000|2020-11-17 21:40:00|25994.1|25979.1|25994.1|25979.1|25994.1|25979.1|25994.1|25979.1|0
1605649500000|2020-11-17 21:45:00|25996.6|25981.6|25989.1|25974.1|25996.6|25981.6|25989.1|25974.1|18
1605649800000|2020-11-17 21:50:00|25986.6|25971.6|25979.1|25964.1|25986.6|25971.6|25979.1|25964.1|18
1605650100000|2020-11-17 21:55:00|25976.6|25961.6|25971.9|25941.9|25976.6|25961.6|25966.6|25940.7|32
1605650400000|2020-11-17 22:00:00|25970.9|25940.9|25971.5|25941.5|25971.7|25941.7|25970.4|25940.4|0
1605650700000|2020-11-17 22:05:00|25971.3|25941.3|25969.9|25939.9|25971.7|25941.7|25969.6|25939.6|0
1605651000000|2020-11-17 22:10:00|25969.7|25939.7|25972.4|25942.4|25973.2|25943.2|25969.7|25939.7|0
1605651300000|2020-11-17 22:15:00|25972|25942|25967.8|25937.8|25972|25942|25967.6|25937.6|0
1605651600000|2020-11-17 22:20:00|25967.5|25937.5|25970.5|25940.5|25970.5|25940.5|25967.5|25937.5|0
1605651900000|2020-11-17 22:25:00|25969.2|25939.2|25970.4|25940.4|25970.5|25940.5|25968.7|25938.7|0
1605652200000|2020-11-17 22:30:00|25970.5|25940.5|25969.4|25939.4|25970.5|25940.5|25969.2|25939.2|0
1605652500000|2020-11-17 22:35:00|25969.2|25939.2|25928.9|25898.9|25970.1|25940.1|25928.9|25898.9|0
1605652800000|2020-11-17 22:40:00|25928.7|25898.7|25931.2|25901.2|25931.2|25901.2|25928.7|25898.7|0
1605653100000|2020-11-17 22:45:00|25931.4|25901.4|25933.4|25903.4|25934.6|25904.6|25931.4|25901.4|0
1605653400000|2020-11-17 22:50:00|25933.6|25903.6|25936.4|25906.4|25936.4|25906.4|25933.6|25903.6|0
1605653700000|2020-11-17 22:55:00|25936.7|25906.7|25934.5|25904.5|25937.8|25907.8|25934|25904|0
1605654000000|2020-11-17 23:00:00|25939.2|25909.2|25924.1|25909.1|25942.9|25926.6|25906.6|25891.6|78
1605654300000|2020-11-17 23:05:00|25921.6|25906.6|25936.6|25921.6|25936.6|25921.6|25916.6|25901.6|63
1605654600000|2020-11-17 23:10:00|25934.1|25919.1|25941.6|25926.6|25949.1|25934.1|25934.1|25919.1|57
1605654900000|2020-11-17 23:15:00|25939.1|25924.1|25944.1|25929.1|25946.6|25931.6|25936.6|25921.6|92
1605655200000|2020-11-17 23:20:00|25946.6|25931.6|25946.6|25931.6|25966.6|25951.6|25941.6|25926.6|56
1605655500000|2020-11-17 23:25:00|25951.6|25936.6|25951.6|25936.6|25954.1|25939.1|25946.6|25931.6|50
1605655800000|2020-11-17 23:30:00|25956.6|25941.6|25960.1|25953.1|25972.6|25965.6|25952.6|25941.6|19665
1605656100000|2020-11-17 23:35:00|25962.6|25955.6|25927.6|25920.6|25962.6|25955.6|25927.6|25920.6|284
1605656400000|2020-11-17 23:40:00|25932.6|25925.6|25927.6|25920.6|25937.6|25930.6|25902.6|25895.6|532
1605656700000|2020-11-17 23:45:00|25932.6|25925.6|25917.6|25910.6|25952.6|25945.6|25915.1|25908.1|442
1605657000000|2020-11-17 23:50:00|25915.1|25908.1|25897.6|25890.6|25915.1|25908.1|25895.1|25888.1|344
1605657300000|2020-11-17 23:55:00|25892.6|25885.6|25892.6|25885.6|25897.6|25890.6|25877.6|25870.6|383
1605657600000|2020-11-18 00:00:00|25882.6|25875.6|25877.6|25870.6|25897.6|25890.6|25862.6|25855.6|1386
1605657900000|2020-11-18 00:05:00|25880.1|25873.1|25832.6|25825.6|25887.6|25880.6|25820.1|25813.1|1713
1605658200000|2020-11-18 00:10:00|25830.1|25823.1|25807.6|25800.6|25832.6|25825.6|25797.6|25790.6|1726
1605658500000|2020-11-18 00:15:00|25810.1|25803.1|25820.1|25813.1|25840.1|25833.1|25797.6|25790.6|1044
1605658800000|2020-11-18 00:20:00|25822.6|25815.6|25792.3|25785.3|25842.6|25835.6|25787.3|25780.3|1036
1605659100000|2020-11-18 00:25:00|25794.8|25787.8|25767.3|25760.3|25797.3|25790.3|25767.3|25760.3|891
1605659400000|2020-11-18 00:30:00|25769.8|25762.8|25787.3|25780.3|25792.3|25785.3|25757.3|25750.3|864
1605659700000|2020-11-18 00:35:00|25784.8|25777.8|25782.3|25775.3|25787.3|25780.3|25772.3|25765.3|326
1605660000000|2020-11-18 00:40:00|25787.3|25780.3|25742.3|25735.3|25787.3|25780.3|25727.3|25720.3|1059
1605660300000|2020-11-18 00:45:00|25744.8|25737.8|25732.3|25725.3|25747.3|25740.3|25727.3|25720.3|649
1605660600000|2020-11-18 00:50:00|25734.8|25727.8|25732.3|25725.3|25747.3|25740.3|25727.3|25720.3|536
1605660900000|2020-11-18 00:55:00|25734.8|25727.8|25762.3|25755.3|25762.3|25755.3|25732.3|25725.3|347
1605661200000|2020-11-18 01:00:00|25757.3|25750.3|25762.3|25755.3|25769.8|25762.8|25752.3|25745.3|612
1605661500000|2020-11-18 01:05:00|25759.8|25752.8|25784.8|25777.8|25787.3|25780.3|25757.3|25750.3|449
1605661800000|2020-11-18 01:10:00|25782.3|25775.3|25812.3|25805.3|25812.3|25805.3|25782.3|25775.3|510
1605662100000|2020-11-18 01:15:00|25814.8|25807.8|25837.3|25830.3|25842.3|25835.3|25812.3|25805.3|592
1605662400000|2020-11-18 01:20:00|25839.8|25832.8|25822.3|25815.3|25842.3|25835.3|25817.3|25810.3|419
1605662700000|2020-11-18 01:25:00|25819.8|25812.8|25792.3|25785.3|25819.8|25812.8|25792.3|25785.3|362
1605663000000|2020-11-18 01:30:00|25789.8|25782.8|25792.3|25785.3|25792.3|25785.3|25774.8|25767.8|324
1605663300000|2020-11-18 01:35:00|25794.8|25787.8|25802.3|25795.3|25817.3|25810.3|25777.3|25770.3|443
1605663600000|2020-11-18 01:40:00|25804.8|25797.8|25822.3|25815.3|25822.3|25815.3|25802.3|25795.3|361
1605663900000|2020-11-18 01:45:00|25824.8|25817.8|25824.8|25817.8|25827.3|25820.3|25807.3|25800.3|177
1605664200000|2020-11-18 01:50:00|25822.3|25815.3|25817.3|25810.3|25827.3|25820.3|25817.3|25810.3|200
1605664500000|2020-11-18 01:55:00|25819.8|25812.8|25817.3|25810.3|25837.3|25830.3|25817.3|25810.3|219
1605664800000|2020-11-18 02:00:00|25814.8|25807.8|25822.3|25815.3|25824.8|25817.8|25807.3|25800.3|308
1605665100000|2020-11-18 02:05:00|25824.8|25817.8|25827.3|25820.3|25827.3|25820.3|25812.3|25805.3|297
1605665400000|2020-11-18 02:10:00|25824.8|25817.8|25829.8|25822.8|25832.3|25825.3|25822.3|25815.3|181
1605665700000|2020-11-18 02:15:00|25827.3|25820.3|25837.3|25830.3|25842.3|25835.3|25827.3|25820.3|284
1605666000000|2020-11-18 02:20:00|25839.8|25832.8|25842.3|25835.3|25847.3|25840.3|25837.3|25830.3|204
1605666300000|2020-11-18 02:25:00|25837.3|25830.3|25832.3|25825.3|25842.3|25835.3|25827.3|25820.3|265
1605666600000|2020-11-18 02:30:00|25829.8|25822.8|25842.3|25835.3|25864.8|25857.8|25829.8|25822.8|807
1605666900000|2020-11-18 02:35:00|25839.8|25832.8|25837.3|25830.3|25849.8|25842.8|25832.3|25825.3|273
1605667200000|2020-11-18 02:40:00|25839.8|25832.8|25842.3|25835.3|25847.3|25840.3|25832.3|25825.3|326
1605667500000|2020-11-18 02:45:00|25847.3|25840.3|25852.3|25845.3|25852.3|25845.3|25827.3|25820.3|289
1605667800000|2020-11-18 02:50:00|25849.8|25842.8|25849.8|25842.8|25857.3|25850.3|25842.3|25835.3|145
1605668100000|2020-11-18 02:55:00|25852.3|25845.3|25852.3|25845.3|25857.3|25850.3|25844.8|25837.8|60
1605668400000|2020-11-18 03:00:00|25854.8|25847.8|25842.3|25835.3|25854.8|25847.8|25842.3|25835.3|49
1605668700000|2020-11-18 03:05:00|25844.8|25837.8|25842.3|25835.3|25847.3|25840.3|25834.8|25827.8|84
1605669000000|2020-11-18 03:10:00|25839.8|25832.8|25857.3|25850.3|25857.3|25850.3|25839.8|25832.8|88
1605669300000|2020-11-18 03:15:00|25854.8|25847.8|25862.3|25855.3|25864.8|25857.8|25854.8|25847.8|74
1605669600000|2020-11-18 03:20:00|25867.3|25860.3|25862.3|25855.3|25869.8|25862.8|25857.3|25850.3|168
1605669900000|2020-11-18 03:25:00|25857.3|25850.3|25842.3|25835.3|25859.8|25852.8|25837.3|25830.3|113
1605670200000|2020-11-18 03:30:00|25837.3|25830.3|25817.3|25810.3|25837.3|25830.3|25802.3|25795.3|766
1605670500000|2020-11-18 03:35:00|25814.8|25807.8|25824.8|25817.8|25827.3|25820.3|25797.3|25790.3|504
1605670800000|2020-11-18 03:40:00|25827.3|25820.3|25852.3|25845.3|25859.8|25852.8|25827.3|25820.3|411
1605671100000|2020-11-18 03:45:00|25849.8|25842.8|25852.3|25845.3|25864.8|25857.8|25847.3|25840.3|391
1605671400000|2020-11-18 03:50:00|25857.3|25850.3|25857.3|25850.3|25857.3|25850.3|25847.3|25840.3|221
1605671700000|2020-11-18 03:55:00|25859.8|25852.8|25847.3|25840.3|25862.3|25855.3|25842.3|25835.3|141
1605672000000|2020-11-18 04:00:00|25849.8|25842.8|25842.3|25835.3|25857.3|25850.3|25842.3|25835.3|216
1605672300000|2020-11-18 04:05:00|25839.8|25832.8|25827.3|25820.3|25842.3|25835.3|25822.3|25815.3|173
1605672600000|2020-11-18 04:10:00|25832.3|25825.3|25842.3|25835.3|25847.3|25840.3|25832.3|25825.3|141
1605672900000|2020-11-18 04:15:00|25839.8|25832.8|25847.3|25840.3|25857.3|25850.3|25837.3|25830.3|172
1605673200000|2020-11-18 04:20:00|25849.8|25842.8|25837.3|25830.3|25852.3|25845.3|25834.8|25827.8|188
1605673500000|2020-11-18 04:25:00|25839.8|25832.8|25832.3|25825.3|25847.3|25840.3|25832.3|25825.3|222
1605673800000|2020-11-18 04:30:00|25829.8|25822.8|25827.3|25820.3|25837.3|25830.3|25822.3|25815.3|215
1605674100000|2020-11-18 04:35:00|25822.3|25815.3|25812.3|25805.3|25827.3|25820.3|25812.3|25805.3|306
1605674400000|2020-11-18 04:40:00|25814.8|25807.8|25817.3|25810.3|25822.3|25815.3|25812.3|25805.3|132
1605674700000|2020-11-18 04:45:00|25822.3|25815.3|25832.3|25825.3|25834.8|25827.8|25817.3|25810.3|84
1605675000000|2020-11-18 04:50:00|25837.3|25830.3|25817.3|25810.3|25837.3|25830.3|25812.3|25805.3|651
1605675300000|2020-11-18 04:55:00|25819.8|25812.8|25817.3|25810.3|25822.3|25815.3|25817.3|25810.3|86
1605675600000|2020-11-18 05:00:00|25822.3|25815.3|25832.3|25825.3|25837.3|25830.3|25817.3|25810.3|579
1605675900000|2020-11-18 05:05:00|25827.3|25820.3|25842.3|25835.3|25842.3|25835.3|25827.3|25820.3|261
1605676200000|2020-11-18 05:10:00|25837.3|25830.3|25847.3|25840.3|25852.3|25845.3|25837.3|25830.3|480
1605676500000|2020-11-18 05:15:00|25852.3|25845.3|25807.3|25800.3|25854.8|25847.8|25807.3|25800.3|760
1605676800000|2020-11-18 05:20:00|25812.3|25805.3|25742.3|25735.3|25817.3|25810.3|25722.3|25715.3|1515
1605677100000|2020-11-18 05:25:00|25747.3|25740.3|25697.3|25690.3|25747.3|25740.3|25687.3|25680.3|2584
1605677400000|2020-11-18 05:30:00|25694.8|25687.8|25727.3|25720.3|25727.3|25720.3|25659.8|25652.8|1550
1605677700000|2020-11-18 05:35:00|25722.3|25715.3|25712.3|25705.3|25727.3|25720.3|25702.3|25695.3|654
1605678000000|2020-11-18 05:40:00|25714.8|25707.8|25707.3|25700.3|25732.3|25725.3|25707.3|25700.3|630
1605678300000|2020-11-18 05:45:00|25712.3|25705.3|25712.3|25705.3|25717.3|25710.3|25692.3|25685.3|833
1605678600000|2020-11-18 05:50:00|25709.8|25702.8|25767.3|25760.3|25767.3|25760.3|25702.3|25695.3|1406
1605678900000|2020-11-18 05:55:00|25764.8|25757.8|25747.3|25740.3|25772.3|25765.3|25739.8|25732.8|2258
1605679200000|2020-11-18 06:00:00|25752.3|25745.3|25747.3|25740.3|25767.3|25760.3|25742.3|25735.3|2187
1605679500000|2020-11-18 06:05:00|25752.3|25745.3|25737.3|25730.3|25752.3|25745.3|25702.3|25695.3|2148
1605679800000|2020-11-18 06:10:00|25742.3|25735.3|25697.3|25690.3|25747.3|25740.3|25682.3|25675.3|925
1605680100000|2020-11-18 06:15:00|25702.3|25695.3|25702.3|25695.3|25712.3|25705.3|25692.3|25685.3|370
1605680400000|2020-11-18 06:20:00|25707.3|25700.3|25684.8|25677.8|25707.3|25700.3|25684.8|25677.8|384
1605680700000|2020-11-18 06:25:00|25682.3|25675.3|25682.3|25675.3|25687.3|25680.3|25669.8|25662.8|175
1605681000000|2020-11-18 06:30:00|25677.3|25670.3|25689.8|25682.8|25697.3|25690.3|25669.8|25662.8|143
1605681300000|2020-11-18 06:35:00|25687.3|25680.3|25692.3|25685.3|25697.3|25690.3|25687.3|25680.3|18
1605681600000|2020-11-18 06:40:00|25689.8|25682.8|25692.3|25685.3|25692.3|25685.3|25687.3|25680.3|9
1605681900000|2020-11-18 06:45:00|25689.8|25682.8|25692.3|25685.3|25697.3|25690.3|25689.8|25682.8|10
1605682200000|2020-11-18 06:50:00|25689.8|25682.8|25689.8|25682.8|25692.3|25685.3|25687.3|25680.3|9
1605682500000|2020-11-18 06:55:00|25687.3|25680.3|25687.3|25680.3|25692.3|25685.3|25682.3|25675.3|32
1605682800000|2020-11-18 07:00:00|25684.8|25677.8|25702.3|25695.3|25702.3|25695.3|25682.3|25675.3|110
1605683100000|2020-11-18 07:05:00|25707.3|25700.3|25704.8|25697.8|25707.3|25700.3|25697.3|25690.3|84
1605683400000|2020-11-18 07:10:00|25702.3|25695.3|25697.3|25690.3|25707.3|25700.3|25697.3|25690.3|88
1605683700000|2020-11-18 07:15:00|25692.3|25685.3|25707.3|25700.3|25712.3|25705.3|25692.3|25685.3|66
1605684000000|2020-11-18 07:20:00|25709.8|25702.8|25712.3|25705.3|25717.3|25710.3|25707.3|25700.3|48
1605684300000|2020-11-18 07:25:00|25714.8|25707.8|25702.3|25695.3|25714.8|25707.8|25692.3|25685.3|88
1605684600000|2020-11-18 07:30:00|25707.3|25700.3|25722.3|25715.3|25732.3|25725.3|25692.3|25685.3|282
1605684900000|2020-11-18 07:35:00|25724.8|25717.8|25742.3|25735.3|25752.3|25745.3|25717.3|25710.3|316
1605685200000|2020-11-18 07:40:00|25737.3|25730.3|25737.3|25730.3|25752.3|25745.3|25729.8|25722.8|234
1605685500000|2020-11-18 07:45:00|25742.3|25735.3|25747.3|25740.3|25747.3|25740.3|25732.3|25725.3|73
1605685800000|2020-11-18 07:50:00|25742.3|25735.3|25739.8|25732.8|25752.3|25745.3|25737.3|25730.3|112
1605686100000|2020-11-18 07:55:00|25737.3|25730.3|25732.3|25725.3|25742.3|25735.3|25729.8|25722.8|86
1605686400000|2020-11-18 08:00:00|25734.8|25727.8|25727.3|25720.3|25737.3|25730.3|25717.3|25710.3|260
1605686700000|2020-11-18 08:05:00|25724.8|25717.8|25742.3|25735.3|25752.3|25745.3|25719.8|25712.8|241
1605687000000|2020-11-18 08:10:00|25739.8|25732.8|25737.3|25730.3|25742.3|25735.3|25717.3|25710.3|102
1605687300000|2020-11-18 08:15:00|25739.8|25732.8|25767.3|25760.3|25772.3|25765.3|25737.3|25730.3|165
1605687600000|2020-11-18 08:20:00|25769.8|25762.8|25784.8|25777.8|25787.3|25780.3|25767.3|25760.3|424
1605687900000|2020-11-18 08:25:00|25782.3|25775.3|25787.3|25780.3|25802.3|25795.3|25779.8|25772.8|466
1605688200000|2020-11-18 08:30:00|25792.3|25785.3|25787.3|25780.3|25797.3|25790.3|25784.8|25777.8|235
1605688500000|2020-11-18 08:35:00|25784.8|25777.8|25792.3|25785.3|25797.3|25790.3|25782.3|25775.3|104
1605688800000|2020-11-18 08:40:00|25794.8|25787.8|25809.8|25802.8|25809.8|25802.8|25792.3|25785.3|114
1605689100000|2020-11-18 08:45:00|25807.3|25800.3|25802.3|25795.3|25814.8|25807.8|25792.3|25785.3|226
1605689400000|2020-11-18 08:50:00|25807.3|25800.3|25812.3|25805.3|25817.3|25810.3|25797.3|25790.3|100
1605689700000|2020-11-18 08:55:00|25809.8|25802.8|25797.3|25790.3|25817.3|25810.3|25797.3|25790.3|33
1605690000000|2020-11-18 09:00:00|25799.8|25792.8|25797.3|25790.3|25802.3|25795.3|25792.3|25785.3|114
1605690300000|2020-11-18 09:05:00|25794.8|25787.8|25787.3|25780.3|25807.3|25800.3|25787.3|25780.3|153
1605690600000|2020-11-18 09:10:00|25789.8|25782.8|25792.3|25785.3|25812.3|25805.3|25787.3|25780.3|107
1605690900000|2020-11-18 09:15:00|25787.3|25780.3|25807.3|25800.3|25812.3|25805.3|25782.3|25775.3|164
1605691200000|2020-11-18 09:20:00|25802.3|25795.3|25812.3|25805.3|25817.3|25810.3|25802.3|25795.3|131
1605691500000|2020-11-18 09:25:00|25814.8|25807.8|25812.3|25805.3|25827.3|25820.3|25812.3|25805.3|134
1605691800000|2020-11-18 09:30:00|25814.8|25807.8|25794.8|25787.8|25817.3|25810.3|25794.8|25787.8|62
1605692100000|2020-11-18 09:35:00|25797.3|25790.3|25802.3|25795.3|25812.3|25805.3|25794.8|25787.8|30
1605692400000|2020-11-18 09:40:00|25804.8|25797.8|25809.8|25802.8|25812.3|25805.3|25802.3|25795.3|37
1605692700000|2020-11-18 09:45:00|25807.3|25800.3|25807.3|25800.3|25814.8|25807.8|25802.3|25795.3|37
1605693000000|2020-11-18 09:50:00|25809.8|25802.8|25817.3|25810.3|25822.3|25815.3|25802.3|25795.3|80
1605693300000|2020-11-18 09:55:00|25822.3|25815.3|25817.3|25810.3|25827.3|25820.3|25814.8|25807.8|99
1605693600000|2020-11-18 10:00:00|25819.8|25812.8|25832.3|25825.3|25832.3|25825.3|25817.3|25810.3|79
1605693900000|2020-11-18 10:05:00|25834.8|25827.8|25842.3|25835.3|25842.3|25835.3|25832.3|25825.3|77
1605694200000|2020-11-18 10:10:00|25844.8|25837.8|25852.3|25845.3|25852.3|25845.3|25837.3|25830.3|101
1605694500000|2020-11-18 10:15:00|25857.3|25850.3|25842.3|25835.3|25857.3|25850.3|25837.3|25830.3|124
1605694800000|2020-11-18 10:20:00|25847.3|25840.3|25847.3|25840.3|25849.8|25842.8|25837.3|25830.3|46
1605695100000|2020-11-18 10:25:00|25844.8|25837.8|25857.3|25850.3|25857.3|25850.3|25844.8|25837.8|40
1605695400000|2020-11-18 10:30:00|25852.3|25845.3|25842.3|25835.3|25854.8|25847.8|25842.3|25835.3|46
1605695700000|2020-11-18 10:35:00|25844.8|25837.8|25839.8|25832.8|25847.3|25840.3|25832.3|25825.3|73
1605696000000|2020-11-18 10:40:00|25837.3|25830.3|25849.8|25842.8|25852.3|25845.3|25837.3|25830.3|85
1605696300000|2020-11-18 10:45:00|25847.3|25840.3|25859.8|25852.8|25862.3|25855.3|25847.3|25840.3|125
1605696600000|2020-11-18 10:50:00|25862.3|25855.3|25852.3|25845.3|25862.3|25855.3|25852.3|25845.3|32
1605696900000|2020-11-18 10:55:00|25857.3|25850.3|25852.3|25845.3|25857.3|25850.3|25847.3|25840.3|27
1605697200000|2020-11-18 11:00:00|25847.3|25840.3|25847.3|25840.3|25857.3|25850.3|25842.3|25835.3|83
1605697500000|2020-11-18 11:05:00|25849.8|25842.8|25852.3|25845.3|25857.3|25850.3|25847.3|25840.3|42
1605697800000|2020-11-18 11:10:00|25854.8|25847.8|25862.3|25855.3|25867.3|25860.3|25852.3|25845.3|97
1605698100000|2020-11-18 11:15:00|25867.3|25860.3|25852.3|25845.3|25867.3|25860.3|25852.3|25845.3|61
1605698400000|2020-11-18 11:20:00|25847.3|25840.3|25847.3|25840.3|25852.3|25845.3|25842.3|25835.3|46
1605698700000|2020-11-18 11:25:00|25842.3|25835.3|25842.3|25835.3|25852.3|25845.3|25829.8|25822.8|52
1605699000000|2020-11-18 11:30:00|25844.8|25837.8|25842.3|25835.3|25852.3|25845.3|25842.3|25835.3|43
1605699300000|2020-11-18 11:35:00|25844.8|25837.8|25842.3|25835.3|25847.3|25840.3|25839.8|25832.8|77
1605699600000|2020-11-18 11:40:00|25844.8|25837.8|25852.3|25845.3|25852.3|25845.3|25842.3|25835.3|24
1605699900000|2020-11-18 11:45:00|25854.8|25847.8|25897.3|25890.3|25932.3|25925.3|25852.3|25845.3|800
1605700200000|2020-11-18 11:50:00|25894.8|25887.8|25862.3|25855.3|25897.3|25890.3|25862.3|25855.3|125
1605700500000|2020-11-18 11:55:00|25864.8|25857.8|25867.3|25860.3|25867.3|25860.3|25857.3|25850.3|76
1605700800000|2020-11-18 12:00:00|25869.8|25862.8|25882.3|25875.3|25887.3|25880.3|25862.3|25855.3|171
1605701100000|2020-11-18 12:05:00|25884.8|25877.8|25892.3|25885.3|25892.3|25885.3|25882.3|25875.3|50
1605701400000|2020-11-18 12:10:00|25887.3|25880.3|25889.8|25882.8|25892.3|25885.3|25882.3|25875.3|35
1605701700000|2020-11-18 12:15:00|25887.3|25880.3|25897.3|25890.3|25902.3|25895.3|25887.3|25880.3|52
1605702000000|2020-11-18 12:20:00|25899.8|25892.8|25907.3|25900.3|25912.3|25905.3|25899.8|25892.8|73
1605702300000|2020-11-18 12:25:00|25912.3|25905.3|25922.3|25915.3|25924.8|25917.8|25907.3|25900.3|168
1605702600000|2020-11-18 12:30:00|25917.3|25910.3|25912.3|25905.3|25917.3|25910.3|25912.3|25905.3|43
1605702900000|2020-11-18 12:35:00|25909.8|25902.8|25912.3|25905.3|25917.3|25910.3|25907.3|25900.3|84
1605703200000|2020-11-18 12:40:00|25917.3|25910.3|25907.3|25900.3|25919.8|25912.8|25907.3|25900.3|60
1605703500000|2020-11-18 12:45:00|25902.3|25895.3|25902.3|25895.3|25907.3|25900.3|25897.3|25890.3|106
1605703800000|2020-11-18 12:50:00|25904.8|25897.8|25887.3|25880.3|25904.8|25897.8|25877.3|25870.3|207
1605704100000|2020-11-18 12:55:00|25884.8|25877.8|25892.3|25885.3|25897.3|25890.3|25884.8|25877.8|70
1605704400000|2020-11-18 13:00:00|25894.8|25887.8|25877.3|25870.3|25897.3|25890.3|25877.3|25870.3|194
1605704700000|2020-11-18 13:05:00|25879.8|25872.8|25877.3|25870.3|25882.3|25875.3|25877.3|25870.3|52
1605705000000|2020-11-18 13:10:00|25879.8|25872.8|25877.3|25870.3|25882.3|25875.3|25874.8|25867.8|51
1605705300000|2020-11-18 13:15:00|25879.8|25872.8|25872.3|25865.3|25882.3|25875.3|25872.3|25865.3|54
1605705600000|2020-11-18 13:20:00|25869.8|25862.8|25872.3|25865.3|25872.3|25865.3|25869.8|25862.8|17
1605705900000|2020-11-18 13:25:00|25877.3|25870.3|25872.3|25865.3|25877.3|25870.3|25867.3|25860.3|82
1605706200000|2020-11-18 13:30:00|25869.8|25862.8|25867.3|25860.3|25872.3|25865.3|25862.3|25855.3|42
1605706500000|2020-11-18 13:35:00|25872.3|25865.3|25867.3|25860.3|25877.3|25870.3|25862.3|25855.3|108
1605706800000|2020-11-18 13:40:00|25872.3|25865.3|25882.3|25875.3|25882.3|25875.3|25867.3|25860.3|51
1605707100000|2020-11-18 13:45:00|25879.8|25872.8|25877.3|25870.3|25882.3|25875.3|25862.3|25855.3|103
1605707400000|2020-11-18 13:50:00|25874.8|25867.8|25892.3|25885.3|25892.3|25885.3|25867.3|25860.3|130
1605707700000|2020-11-18 13:55:00|25887.3|25880.3|25887.3|25880.3|25892.3|25885.3|25879.8|25872.8|125
1605708000000|2020-11-18 14:00:00|25884.8|25877.8|25867.3|25860.3|25887.3|25880.3|25867.3|25860.3|62
1605708300000|2020-11-18 14:05:00|25869.8|25862.8|25862.3|25855.3|25872.3|25865.3|25862.3|25855.3|126
1605708600000|2020-11-18 14:10:00|25867.3|25860.3|25842.3|25835.3|25869.8|25862.8|25842.3|25835.3|192
1605708900000|2020-11-18 14:15:00|25839.8|25832.8|25837.3|25830.3|25847.3|25840.3|25837.3|25830.3|94
1605709200000|2020-11-18 14:20:00|25839.8|25832.8|25842.3|25835.3|25847.3|25840.3|25839.8|25832.8|28
1605709500000|2020-11-18 14:25:00|25847.3|25840.3|25837.3|25830.3|25847.3|25840.3|25832.3|25825.3|34
1605709800000|2020-11-18 14:30:00|25842.3|25835.3|25837.3|25830.3|25842.3|25835.3|25827.3|25820.3|159
1605710100000|2020-11-18 14:35:00|25842.3|25835.3|25847.3|25840.3|25852.3|25845.3|25837.3|25830.3|134
1605710400000|2020-11-18 14:40:00|25844.8|25837.8|25847.3|25840.3|25857.3|25850.3|25842.3|25835.3|201
1605710700000|2020-11-18 14:45:00|25842.3|25835.3|25847.3|25840.3|25847.3|25840.3|25837.3|25830.3|109
1605711000000|2020-11-18 14:50:00|25844.8|25837.8|25822.3|25815.3|25847.3|25840.3|25812.3|25805.3|158
1605711300000|2020-11-18 14:55:00|25827.3|25820.3|25842.3|25835.3|25842.3|25835.3|25812.3|25805.3|77
1605711600000|2020-11-18 15:00:00|25837.3|25830.3|25862.3|25855.3|25862.3|25855.3|25837.3|25830.3|177
1605711900000|2020-11-18 15:05:00|25864.8|25857.8|25857.3|25850.3|25867.3|25860.3|25852.3|25845.3|168
1605712200000|2020-11-18 15:10:00|25854.8|25847.8|25862.3|25855.3|25872.3|25865.3|25847.3|25840.3|163
1605712500000|2020-11-18 15:15:00|25857.3|25850.3|25847.3|25840.3|25862.3|25855.3|25847.3|25840.3|108
1605712800000|2020-11-18 15:20:00|25844.8|25837.8|25857.3|25850.3|25862.3|25855.3|25839.8|25832.8|175
1605713100000|2020-11-18 15:25:00|25859.8|25852.8|25867.3|25860.3|25872.3|25865.3|25852.3|25845.3|90
1605713400000|2020-11-18 15:30:00|25862.3|25855.3|25847.3|25840.3|25867.3|25860.3|25847.3|25840.3|98
1605713700000|2020-11-18 15:35:00|25852.3|25845.3|25842.3|25835.3|25857.3|25850.3|25837.3|25830.3|88
1605714000000|2020-11-18 15:40:00|25847.3|25840.3|25852.3|25845.3|25862.3|25855.3|25847.3|25840.3|86
1605714300000|2020-11-18 15:45:00|25857.3|25850.3|25867.3|25860.3|25867.3|25860.3|25852.3|25845.3|56
1605714600000|2020-11-18 15:50:00|25872.3|25865.3|25877.3|25870.3|25882.3|25875.3|25857.3|25850.3|62
1605714900000|2020-11-18 15:55:00|25874.8|25867.8|25857.3|25850.3|25877.3|25870.3|25852.3|25845.3|127
1605715200000|2020-11-18 16:00:00|25859.8|25852.8|25857.3|25850.3|25862.3|25855.3|25852.3|25845.3|276
1605715500000|2020-11-18 16:05:00|25862.3|25855.3|25857.3|25850.3|25867.3|25860.3|25852.3|25845.3|91
1605715800000|2020-11-18 16:10:00|25859.8|25852.8|25882.3|25875.3|25882.3|25875.3|25857.3|25850.3|69
1605716100000|2020-11-18 16:15:00|25877.3|25870.3|25867.3|25860.3|25879.8|25872.8|25862.3|25855.3|123
1605716400000|2020-11-18 16:20:00|25869.8|25862.8|25869.8|25862.8|25877.3|25870.3|25862.3|25855.3|152
1605716700000|2020-11-18 16:25:00|25872.3|25865.3|25872.3|25865.3|25882.3|25875.3|25867.3|25860.3|164
1605717000000|2020-11-18 16:30:00|25874.8|25867.8|25859.8|25852.8|25877.3|25870.3|25857.3|25850.3|61
1605717300000|2020-11-18 16:35:00|25862.3|25855.3|25862.3|25855.3|25867.3|25860.3|25857.3|25850.3|127
1605717600000|2020-11-18 16:40:00|25859.8|25852.8|25857.3|25850.3|25862.3|25855.3|25857.3|25850.3|96
1605717900000|2020-11-18 16:45:00|25862.3|25855.3|25862.3|25855.3|25867.3|25860.3|25857.3|25850.3|80
1605718200000|2020-11-18 16:50:00|25857.3|25850.3|25867.3|25860.3|25872.3|25865.3|25857.3|25850.3|33
1605718500000|2020-11-18 16:55:00|25869.8|25862.8|25867.3|25860.3|25869.8|25862.8|25867.3|25860.3|17
1605718800000|2020-11-18 17:00:00|25872.3|25865.3|25877.3|25870.3|25882.3|25875.3|25867.3|25860.3|113
1605719100000|2020-11-18 17:05:00|25872.3|25865.3|25862.3|25855.3|25872.3|25865.3|25862.3|25855.3|54
1605719400000|2020-11-18 17:10:00|25864.8|25857.8|25869.8|25862.8|25872.3|25865.3|25862.3|25855.3|31
1605719700000|2020-11-18 17:15:00|25867.3|25860.3|25867.3|25860.3|25872.3|25865.3|25862.3|25855.3|22
1605720000000|2020-11-18 17:20:00|25869.8|25862.8|25872.3|25865.3|25872.3|25865.3|25867.3|25860.3|23
1605720300000|2020-11-18 17:25:00|25869.8|25862.8|25864.8|25857.8|25872.3|25865.3|25857.3|25850.3|63
1605720600000|2020-11-18 17:30:00|25862.3|25855.3|25864.8|25857.8|25867.3|25860.3|25862.3|25855.3|10
1605720900000|2020-11-18 17:35:00|25862.3|25855.3|25867.3|25860.3|25874.8|25867.8|25862.3|25855.3|159
1605721200000|2020-11-18 17:40:00|25872.3|25865.3|25862.3|25855.3|25872.3|25865.3|25862.3|25855.3|78
1605721500000|2020-11-18 17:45:00|25857.3|25850.3|25857.3|25850.3|25859.8|25852.8|25852.3|25845.3|61
1605721800000|2020-11-18 17:50:00|25859.8|25852.8|25857.3|25850.3|25862.3|25855.3|25852.3|25845.3|27
1605722100000|2020-11-18 17:55:00|25854.8|25847.8|25852.3|25845.3|25857.3|25850.3|25852.3|25845.3|52
1605722400000|2020-11-18 18:00:00|25857.3|25850.3|25862.3|25855.3|25867.3|25860.3|25852.3|25845.3|53
1605722700000|2020-11-18 18:05:00|25864.8|25857.8|25872.3|25865.3|25872.3|25865.3|25862.3|25855.3|59
1605723000000|2020-11-18 18:10:00|25874.8|25867.8|25857.3|25850.3|25874.8|25867.8|25857.3|25850.3|49
1605723300000|2020-11-18 18:15:00|25859.8|25852.8|25862.3|25855.3|25864.8|25857.8|25847.3|25840.3|54
1605723600000|2020-11-18 18:20:00|25859.8|25852.8|25862.3|25855.3|25862.3|25855.3|25852.3|25845.3|62
1605723900000|2020-11-18 18:25:00|25859.8|25852.8|25842.3|25835.3|25859.8|25852.8|25837.3|25830.3|46
1605724200000|2020-11-18 18:30:00|25839.8|25832.8|25847.3|25840.3|25847.3|25840.3|25837.3|25830.3|35
1605724500000|2020-11-18 18:35:00|25852.3|25845.3|25847.3|25840.3|25857.3|25850.3|25844.8|25837.8|149
1605724800000|2020-11-18 18:40:00|25842.3|25835.3|25837.3|25830.3|25847.3|25840.3|25832.3|25825.3|25
1605725100000|2020-11-18 18:45:00|25834.8|25827.8|25817.3|25810.3|25837.3|25830.3|25812.3|25805.3|164
1605725400000|2020-11-18 18:50:00|25814.8|25807.8|25832.3|25825.3|25832.3|25825.3|25807.3|25800.3|139
1605725700000|2020-11-18 18:55:00|25827.3|25820.3|25832.3|25825.3|25832.3|25825.3|25812.3|25805.3|157
1605726000000|2020-11-18 19:00:00|25827.3|25820.3|25837.3|25830.3|25842.3|25835.3|25822.3|25815.3|71
1605726300000|2020-11-18 19:05:00|25842.3|25835.3|25832.3|25825.3|25842.3|25835.3|25829.8|25822.8|25
1605726600000|2020-11-18 19:10:00|25827.3|25820.3|25817.3|25810.3|25832.3|25825.3|25817.3|25810.3|40
1605726900000|2020-11-18 19:15:00|25819.8|25812.8|25787.3|25780.3|25822.3|25815.3|25787.3|25780.3|175
1605727200000|2020-11-18 19:20:00|25789.8|25782.8|25772.3|25765.3|25797.3|25790.3|25767.3|25760.3|60
1605727500000|2020-11-18 19:25:00|25774.8|25767.8|25777.3|25770.3|25782.3|25775.3|25762.3|25755.3|91
1605727800000|2020-11-18 19:30:00|25767.3|25760.3|25782.3|25775.3|25782.3|25775.3|25762.3|25755.3|56
1605728100000|2020-11-18 19:35:00|25779.8|25772.8|25777.3|25770.3|25784.8|25777.8|25777.3|25770.3|111
1605728400000|2020-11-18 19:40:00|25779.8|25772.8|25807.3|25800.3|25807.3|25800.3|25774.8|25767.8|100
1605728700000|2020-11-18 19:45:00|25804.8|25797.8|25802.3|25795.3|25812.3|25805.3|25802.3|25795.3|96
1605729000000|2020-11-18 19:50:00|25804.8|25797.8|25812.3|25805.3|25812.3|25805.3|25802.3|25795.3|59
1605729300000|2020-11-18 19:55:00|25809.8|25802.8|25802.3|25795.3|25817.3|25810.3|25802.3|25795.3|74
1605729600000|2020-11-18 20:00:00|25807.3|25800.3|25762.3|25755.3|25807.3|25800.3|25757.3|25750.3|89
1605729900000|2020-11-18 20:05:00|25757.3|25750.3|25787.3|25780.3|25787.3|25780.3|25757.3|25750.3|196
1605730200000|2020-11-18 20:10:00|25782.3|25775.3|25797.3|25790.3|25799.8|25792.8|25782.3|25775.3|72
1605730500000|2020-11-18 20:15:00|25794.8|25787.8|25762.3|25755.3|25797.3|25790.3|25762.3|25755.3|162
1605730800000|2020-11-18 20:20:00|25757.3|25750.3|25757.3|25750.3|25764.8|25757.8|25757.3|25750.3|127
1605731100000|2020-11-18 20:25:00|25752.3|25745.3|25737.3|25730.3|25757.3|25750.3|25737.3|25730.3|244
1605731400000|2020-11-18 20:30:00|25739.8|25732.8|25727.3|25720.3|25739.8|25732.8|25722.3|25715.3|114
1605731700000|2020-11-18 20:35:00|25724.8|25717.8|25697.3|25690.3|25727.3|25720.3|25692.3|25685.3|218
1605732000000|2020-11-18 20:40:00|25699.8|25692.8|25687.3|25680.3|25702.3|25695.3|25687.3|25680.3|96
1605732300000|2020-11-18 20:45:00|25689.8|25682.8|25689.8|25682.8|25712.3|25705.3|25682.3|25675.3|248
1605732600000|2020-11-18 20:50:00|25692.3|25685.3|25692.3|25685.3|25702.3|25695.3|25667.3|25660.3|292
1605732900000|2020-11-18 20:55:00|25689.8|25682.8|25642.3|25635.3|25702.3|25695.3|25639.8|25632.8|406
1605733200000|2020-11-18 21:00:00|25639.8|25632.8|25632.3|25625.3|25647.3|25640.3|25629.8|25622.8|162
1605733500000|2020-11-18 21:05:00|25637.3|25630.3|25634.8|25627.8|25647.3|25640.3|25627.3|25620.3|103
1605733800000|2020-11-18 21:10:00|25637.3|25630.3|25632.3|25625.3|25637.3|25630.3|25624.8|25617.8|18
1605734100000|2020-11-18 21:15:00|25636.3|25621.3|25656.3|25641.3|25656.3|25641.3|25636.3|25621.3|41
1605734400000|2020-11-18 21:20:00|25651.3|25636.3|25631.3|25616.3|25651.3|25636.3|25626.3|25611.3|78
1605734700000|2020-11-18 21:25:00|25626.3|25611.3|25618.8|25603.8|25626.3|25611.3|25616.3|25601.3|78
1605735000000|2020-11-18 21:30:00|25616.3|25601.3|25586.3|25571.3|25621.3|25606.3|25581.3|25566.3|198
1605735300000|2020-11-18 21:35:00|25583.8|25568.8|25598.8|25583.8|25598.8|25583.8|25583.8|25568.8|8
1605735600000|2020-11-18 21:40:00|25601.3|25586.3|25606.3|25591.3|25606.3|25591.3|25601.3|25586.3|0
1605735900000|2020-11-18 21:45:00|25601.3|25586.3|25566.3|25551.3|25606.3|25591.3|25566.3|25551.3|46
1605736200000|2020-11-18 21:50:00|25571.3|25556.3|25578.8|25563.8|25583.8|25568.8|25571.3|25556.3|14
1605736500000|2020-11-18 21:55:00|25576.3|25561.3|25609.2|25579.2|25612.6|25586.3|25576.3|25561.3|32
1605736800000|2020-11-18 22:00:00|25609.3|25579.3|25609.6|25579.6|25612.9|25582.9|25608.7|25578.7|0
1605737100000|2020-11-18 22:05:00|25609.7|25579.7|25611.3|25581.3|25611.6|25581.6|25608.7|25578.7|0
1605737400000|2020-11-18 22:10:00|25611.8|25581.8|25618|25588|25618|25588|25611.8|25581.8|0
1605737700000|2020-11-18 22:15:00|25619.1|25589.1|25619.4|25589.4|25621.2|25591.2|25617.3|25587.3|0
1605738000000|2020-11-18 22:20:00|25620.2|25590.2|25637.4|25607.4|25638.4|25608.4|25620.2|25590.2|0
1605738300000|2020-11-18 22:25:00|25637.8|25607.8|25637.6|25607.6|25639.3|25609.3|25636.2|25606.2|0
1605738600000|2020-11-18 22:30:00|25637.9|25607.9|25677.1|25647.1|25679.1|25649.1|25637.3|25607.3|0
1605738900000|2020-11-18 22:35:00|25676.5|25646.5|25678|25648|25678.6|25648.6|25676.5|25646.5|0
1605739200000|2020-11-18 22:40:00|25677.6|25647.6|25674.6|25644.6|25678|25648|25674.1|25644.1|0
1605739500000|2020-11-18 22:45:00|25674.3|25644.3|25686.4|25656.4|25687.7|25657.7|25671.9|25641.9|0
1605739800000|2020-11-18 22:50:00|25687.1|25657.1|25686.2|25656.2|25688.9|25658.9|25686.2|25656.2|0
1605740100000|2020-11-18 22:55:00|25687.3|25657.3|25681.9|25651.9|25691|25661|25681.7|25651.7|0
1605740400000|2020-11-18 23:00:00|25686.8|25656.8|25643.8|25628.8|25694.1|25664.1|25623.8|25608.8|66
1605740700000|2020-11-18 23:05:00|25646.3|25631.3|25651.3|25636.3|25651.3|25636.3|25641.3|25626.3|19
1605741000000|2020-11-18 23:10:00|25646.3|25631.3|25631.3|25616.3|25648.8|25633.8|25628.8|25613.8|23
1605741300000|2020-11-18 23:15:00|25628.8|25613.8|25651.3|25636.3|25653.8|25638.8|25626.3|25611.3|174
1605741600000|2020-11-18 23:20:00|25653.8|25638.8|25653.8|25638.8|25661.3|25646.3|25633.8|25618.8|108
1605741900000|2020-11-18 23:25:00|25651.3|25636.3|25648.8|25633.8|25656.3|25641.3|25646.3|25631.3|29
1605742200000|2020-11-18 23:30:00|25651.3|25636.3|25677.3|25670.3|25687.3|25680.3|25651.3|25636.3|19988
1605742500000|2020-11-18 23:35:00|25674.8|25667.8|25692.3|25685.3|25692.3|25685.3|25662.3|25655.3|192
1605742800000|2020-11-18 23:40:00|25687.3|25680.3|25677.3|25670.3|25687.3|25680.3|25667.3|25660.3|217
1605743100000|2020-11-18 23:45:00|25672.3|25665.3|25657.3|25650.3|25672.3|25665.3|25642.3|25635.3|415
1605743400000|2020-11-18 23:50:00|25654.8|25647.8|25662.3|25655.3|25667.3|25660.3|25649.8|25642.8|162
1605743700000|2020-11-18 23:55:00|25659.8|25652.8|25637.3|25630.3|25662.3|25655.3|25632.3|25625.3|407
1605744000000|2020-11-19 00:00:00|25642.3|25635.3|25652.3|25645.3|25662.3|25655.3|25582.3|25575.3|2087
1605744300000|2020-11-19 00:05:00|25657.3|25650.3|25602.3|25595.3|25657.3|25650.3|25597.3|25590.3|658
1605744600000|2020-11-19 00:10:00|25592.3|25585.3|25597.3|25590.3|25602.3|25595.3|25572.3|25565.3|1512
1605744900000|2020-11-19 00:15:00|25599.8|25592.8|25607.3|25600.3|25612.3|25605.3|25592.3|25585.3|1248
1605745200000|2020-11-19 00:20:00|25604.8|25597.8|25597.3|25590.3|25614.8|25607.8|25587.3|25580.3|401
1605745500000|2020-11-19 00:25:00|25594.8|25587.8|25537.3|25530.3|25597.3|25590.3|25537.3|25530.3|820
1605745800000|2020-11-19 00:30:00|25542.3|25535.3|25579.8|25572.8|25587.3|25580.3|25539.8|25532.8|653
1605746100000|2020-11-19 00:35:00|25582.3|25575.3|25607.3|25600.3|25612.3|25605.3|25577.3|25570.3|613
1605746400000|2020-11-19 00:40:00|25609.8|25602.8|25602.3|25595.3|25632.3|25625.3|25602.3|25595.3|542
1605746700000|2020-11-19 00:45:00|25604.8|25597.8|25627.3|25620.3|25647.3|25640.3|25604.8|25597.8|540
1605747000000|2020-11-19 00:50:00|25629.8|25622.8|25617.3|25610.3|25632.3|25625.3|25612.3|25605.3|164
1605747300000|2020-11-19 00:55:00|25614.8|25607.8|25577.3|25570.3|25617.3|25610.3|25564.8|25557.8|578
1605747600000|2020-11-19 01:00:00|25572.3|25565.3|25587.3|25580.3|25592.3|25585.3|25567.3|25560.3|401
1605747900000|2020-11-19 01:05:00|25584.8|25577.8|25612.3|25605.3|25614.8|25607.8|25582.3|25575.3|383
1605748200000|2020-11-19 01:10:00|25609.8|25602.8|25609.8|25602.8|25617.3|25610.3|25597.3|25590.3|392
1605748500000|2020-11-19 01:15:00|25607.3|25600.3|25622.3|25615.3|25622.3|25615.3|25604.8|25597.8|347
1605748800000|2020-11-19 01:20:00|25617.3|25610.3|25627.3|25620.3|25627.3|25620.3|25602.3|25595.3|515
1605749100000|2020-11-19 01:25:00|25624.8|25617.8|25632.3|25625.3|25637.3|25630.3|25617.3|25610.3|303
1605749400000|2020-11-19 01:30:00|25629.8|25622.8|25617.3|25610.3|25632.3|25625.3|25602.3|25595.3|486
1605749700000|2020-11-19 01:35:00|25612.3|25605.3|25612.3|25605.3|25617.3|25610.3|25587.3|25580.3|326
1605750000000|2020-11-19 01:40:00|25609.8|25602.8|25597.3|25590.3|25622.3|25615.3|25592.3|25585.3|212
1605750300000|2020-11-19 01:45:00|25599.8|25592.8|25622.3|25615.3|25624.8|25617.8|25597.3|25590.3|221
1605750600000|2020-11-19 01:50:00|25624.8|25617.8|25639.8|25632.8|25647.3|25640.3|25622.3|25615.3|378
1605750900000|2020-11-19 01:55:00|25642.3|25635.3|25622.3|25615.3|25647.3|25640.3|25617.3|25610.3|304
1605751200000|2020-11-19 02:00:00|25619.8|25612.8|25602.3|25595.3|25632.3|25625.3|25602.3|25595.3|273
1605751500000|2020-11-19 02:05:00|25599.8|25592.8|25589.8|25582.8|25609.8|25602.8|25587.3|25580.3|275
1605751800000|2020-11-19 02:10:00|25587.3|25580.3|25577.3|25570.3|25592.3|25585.3|25572.3|25565.3|336
1605752100000|2020-11-19 02:15:00|25579.8|25572.8|25572.3|25565.3|25587.3|25580.3|25572.3|25565.3|118
1605752400000|2020-11-19 02:20:00|25574.8|25567.8|25562.3|25555.3|25582.3|25575.3|25559.8|25552.8|218
1605752700000|2020-11-19 02:25:00|25564.8|25557.8|25562.3|25555.3|25577.3|25570.3|25559.8|25552.8|182
1605753000000|2020-11-19 02:30:00|25564.8|25557.8|25572.3|25565.3|25572.3|25565.3|25532.3|25525.3|548
1605753300000|2020-11-19 02:35:00|25574.8|25567.8|25582.3|25575.3|25587.3|25580.3|25567.3|25560.3|245
1605753600000|2020-11-19 02:40:00|25584.8|25577.8|25597.3|25590.3|25597.3|25590.3|25582.3|25575.3|200
1605753900000|2020-11-19 02:45:00|25594.8|25587.8|25597.3|25590.3|25607.3|25600.3|25592.3|25585.3|131
1605754200000|2020-11-19 02:50:00|25599.8|25592.8|25589.8|25582.8|25602.3|25595.3|25589.8|25582.8|53
1605754500000|2020-11-19 02:55:00|25592.3|25585.3|25537.3|25530.3|25597.3|25590.3|25527.3|25520.3|472
1605754800000|2020-11-19 03:00:00|25539.8|25532.8|25557.3|25550.3|25562.3|25555.3|25537.3|25530.3|185
1605755100000|2020-11-19 03:05:00|25554.8|25547.8|25557.3|25550.3|25562.3|25555.3|25547.3|25540.3|205
1605755400000|2020-11-19 03:10:00|25562.3|25555.3|25512.3|25505.3|25564.8|25557.8|25512.3|25505.3|499
1605755700000|2020-11-19 03:15:00|25517.3|25510.3|25522.3|25515.3|25537.3|25530.3|25512.3|25505.3|347
1605756000000|2020-11-19 03:20:00|25524.8|25517.8|25537.3|25530.3|25539.8|25532.8|25522.3|25515.3|129
1605756300000|2020-11-19 03:25:00|25539.8|25532.8|25542.3|25535.3|25547.3|25540.3|25537.3|25530.3|184
1605756600000|2020-11-19 03:30:00|25544.8|25537.8|25542.3|25535.3|25557.3|25550.3|25527.3|25520.3|373
1605756900000|2020-11-19 03:35:00|25544.8|25537.8|25547.3|25540.3|25559.8|25552.8|25539.8|25532.8|317
1605757200000|2020-11-19 03:40:00|25549.8|25542.8|25512.3|25505.3|25549.8|25542.8|25504.8|25497.8|805
1605757500000|2020-11-19 03:45:00|25514.8|25507.8|25512.3|25505.3|25527.3|25520.3|25504.8|25497.8|369
1605757800000|2020-11-19 03:50:00|25509.8|25502.8|25517.3|25510.3|25532.3|25525.3|25502.3|25495.3|432
1605758100000|2020-11-19 03:55:00|25519.8|25512.8|25492.3|25485.3|25519.8|25512.8|25482.3|25475.3|669
1605758400000|2020-11-19 04:00:00|25489.8|25482.8|25502.3|25495.3|25507.3|25500.3|25487.3|25480.3|394
1605758700000|2020-11-19 04:05:00|25499.8|25492.8|25522.3|25515.3|25527.3|25520.3|25497.3|25490.3|322
1605759000000|2020-11-19 04:10:00|25517.3|25510.3|25527.3|25520.3|25532.3|25525.3|25517.3|25510.3|249
1605759300000|2020-11-19 04:15:00|25529.8|25522.8|25537.3|25530.3|25537.3|25530.3|25527.3|25520.3|248
1605759600000|2020-11-19 04:20:00|25534.8|25527.8|25522.3|25515.3|25537.3|25530.3|25507.3|25500.3|664
1605759900000|2020-11-19 04:25:00|25517.3|25510.3|25507.3|25500.3|25522.3|25515.3|25507.3|25500.3|250
1605760200000|2020-11-19 04:30:00|25509.8|25502.8|25482.3|25475.3|25514.8|25507.8|25477.3|25470.3|679
1605760500000|2020-11-19 04:35:00|25484.8|25477.8|25497.3|25490.3|25499.8|25492.8|25479.8|25472.8|275
1605760800000|2020-11-19 04:40:00|25494.8|25487.8|25517.3|25510.3|25519.8|25512.8|25492.3|25485.3|268
1605761100000|2020-11-19 04:45:00|25519.8|25512.8|25502.3|25495.3|25519.8|25512.8|25497.3|25490.3|319
1605761400000|2020-11-19 04:50:00|25499.8|25492.8|25497.3|25490.3|25504.8|25497.8|25497.3|25490.3|84
1605761700000|2020-11-19 04:55:00|25499.8|25492.8|25497.3|25490.3|25507.3|25500.3|25497.3|25490.3|144
1605762000000|2020-11-19 05:00:00|25499.8|25492.8|25507.3|25500.3|25507.3|25500.3|25482.3|25475.3|406
1605762300000|2020-11-19 05:05:00|25504.8|25497.8|25512.3|25505.3|25512.3|25505.3|25492.3|25485.3|300
1605762600000|2020-11-19 05:10:00|25517.3|25510.3|25517.3|25510.3|25522.3|25515.3|25512.3|25505.3|545
1605762900000|2020-11-19 05:15:00|25522.3|25515.3|25532.3|25525.3|25537.3|25530.3|25522.3|25515.3|267
1605763200000|2020-11-19 05:20:00|25534.8|25527.8|25547.3|25540.3|25547.3|25540.3|25532.3|25525.3|452
1605763500000|2020-11-19 05:25:00|25549.8|25542.8|25562.3|25555.3|25572.3|25565.3|25547.3|25540.3|833
1605763800000|2020-11-19 05:30:00|25564.8|25557.8|25572.3|25565.3|25587.3|25580.3|25562.3|25555.3|438
1605764100000|2020-11-19 05:35:00|25574.8|25567.8|25607.3|25600.3|25607.3|25600.3|25574.8|25567.8|767
1605764400000|2020-11-19 05:40:00|25604.8|25597.8|25612.3|25605.3|25617.3|25610.3|25602.3|25595.3|461
1605764700000|2020-11-19 05:45:00|25617.3|25610.3|25612.3|25605.3|25617.3|25610.3|25597.3|25590.3|765
1605765000000|2020-11-19 05:50:00|25607.3|25600.3|25622.3|25615.3|25622.3|25615.3|25602.3|25595.3|545
1605765300000|2020-11-19 05:55:00|25617.3|25610.3|25592.3|25585.3|25617.3|25610.3|25592.3|25585.3|1494
1605765600000|2020-11-19 06:00:00|25594.8|25587.8|25582.3|25575.3|25612.3|25605.3|25582.3|25575.3|2323
1605765900000|2020-11-19 06:05:00|25584.8|25577.8|25577.3|25570.3|25597.3|25590.3|25577.3|25570.3|614
1605766200000|2020-11-19 06:10:00|25572.3|25565.3|25542.3|25535.3|25574.8|25567.8|25542.3|25535.3|828
1605766500000|2020-11-19 06:15:00|25544.8|25537.8|25547.3|25540.3|25552.3|25545.3|25537.3|25530.3|454
1605766800000|2020-11-19 06:20:00|25542.3|25535.3|25537.3|25530.3|25547.3|25540.3|25537.3|25530.3|154
1605767100000|2020-11-19 06:25:00|25539.8|25532.8|25562.3|25555.3|25562.3|25555.3|25539.8|25532.8|65
1605767400000|2020-11-19 06:30:00|25557.3|25550.3|25572.3|25565.3|25572.3|25565.3|25557.3|25550.3|26
1605767700000|2020-11-19 06:35:00|25574.8|25567.8|25602.3|25595.3|25602.3|25595.3|25572.3|25565.3|67
1605768000000|2020-11-19 06:40:00|25597.3|25590.3|25602.3|25595.3|25602.3|25595.3|25597.3|25590.3|60
1605768300000|2020-11-19 06:45:00|25597.3|25590.3|25579.8|25572.8|25599.8|25592.8|25577.3|25570.3|126
1605768600000|2020-11-19 06:50:00|25577.3|25570.3|25577.3|25570.3|25582.3|25575.3|25572.3|25565.3|18
1605768900000|2020-11-19 06:55:00|25582.3|25575.3|25584.8|25577.8|25597.3|25590.3|25577.3|25570.3|52
1605769200000|2020-11-19 07:00:00|25582.3|25575.3|25592.3|25585.3|25597.3|25590.3|25574.8|25567.8|79
1605769500000|2020-11-19 07:05:00|25594.8|25587.8|25594.8|25587.8|25602.3|25595.3|25592.3|25585.3|16
1605769800000|2020-11-19 07:10:00|25592.3|25585.3|25592.3|25585.3|25594.8|25587.8|25582.3|25575.3|29
1605770100000|2020-11-19 07:15:00|25594.8|25587.8|25612.3|25605.3|25624.8|25617.8|25594.8|25587.8|140
1605770400000|2020-11-19 07:20:00|25609.8|25602.8|25602.3|25595.3|25612.3|25605.3|25597.3|25590.3|178
1605770700000|2020-11-19 07:25:00|25604.8|25597.8|25602.3|25595.3|25607.3|25600.3|25592.3|25585.3|110
1605771000000|2020-11-19 07:30:00|25607.3|25600.3|25602.3|25595.3|25607.3|25600.3|25587.3|25580.3|205
1605771300000|2020-11-19 07:35:00|25599.8|25592.8|25582.3|25575.3|25602.3|25595.3|25574.8|25567.8|122
1605771600000|2020-11-19 07:40:00|25579.8|25572.8|25577.3|25570.3|25582.3|25575.3|25572.3|25565.3|64
1605771900000|2020-11-19 07:45:00|25579.8|25572.8|25587.3|25580.3|25594.8|25587.8|25577.3|25570.3|43
1605772200000|2020-11-19 07:50:00|25589.8|25582.8|25567.3|25560.3|25592.3|25585.3|25564.8|25557.8|115
1605772500000|2020-11-19 07:55:00|25562.3|25555.3|25542.3|25535.3|25567.3|25560.3|25542.3|25535.3|98
1605772800000|2020-11-19 08:00:00|25547.3|25540.3|25567.3|25560.3|25569.8|25562.8|25542.3|25535.3|125
1605773100000|2020-11-19 08:05:00|25564.8|25557.8|25577.3|25570.3|25582.3|25575.3|25557.3|25550.3|181
1605773400000|2020-11-19 08:10:00|25579.8|25572.8|25572.3|25565.3|25579.8|25572.8|25564.8|25557.8|93
1605773700000|2020-11-19 08:15:00|25569.8|25562.8|25552.3|25545.3|25569.8|25562.8|25547.3|25540.3|118
1605774000000|2020-11-19 08:20:00|25547.3|25540.3|25557.3|25550.3|25562.3|25555.3|25547.3|25540.3|70
1605774300000|2020-11-19 08:25:00|25559.8|25552.8|25572.3|25565.3|25577.3|25570.3|25557.3|25550.3|83
1605774600000|2020-11-19 08:30:00|25569.8|25562.8|25567.3|25560.3|25572.3|25565.3|25557.3|25550.3|40
1605774900000|2020-11-19 08:35:00|25564.8|25557.8|25564.8|25557.8|25567.3|25560.3|25557.3|25550.3|29
1605775200000|2020-11-19 08:40:00|25567.3|25560.3|25557.3|25550.3|25567.3|25560.3|25557.3|25550.3|20
1605775500000|2020-11-19 08:45:00|25554.8|25547.8|25487.3|25480.3|25557.3|25550.3|25487.3|25480.3|361
1605775800000|2020-11-19 08:50:00|25489.8|25482.8|25442.3|25435.3|25492.3|25485.3|25427.3|25420.3|900
1605776100000|2020-11-19 08:55:00|25437.3|25430.3|25442.3|25435.3|25467.3|25460.3|25432.3|25425.3|337
1605776400000|2020-11-19 09:00:00|25444.8|25437.8|25427.3|25420.3|25452.3|25445.3|25427.3|25420.3|154
1605776700000|2020-11-19 09:05:00|25422.3|25415.3|25462.3|25455.3|25464.8|25457.8|25417.3|25410.3|207
1605777000000|2020-11-19 09:10:00|25464.8|25457.8|25452.3|25445.3|25467.3|25460.3|25452.3|25445.3|261
1605777300000|2020-11-19 09:15:00|25457.3|25450.3|25434.8|25427.8|25457.3|25450.3|25432.3|25425.3|329
1605777600000|2020-11-19 09:20:00|25432.3|25425.3|25432.3|25425.3|25437.3|25430.3|25417.3|25410.3|94
1605777900000|2020-11-19 09:25:00|25437.3|25430.3|25442.3|25435.3|25447.3|25440.3|25427.3|25420.3|146
1605778200000|2020-11-19 09:30:00|25439.8|25432.8|25442.3|25435.3|25447.3|25440.3|25434.8|25427.8|76
1605778500000|2020-11-19 09:35:00|25444.8|25437.8|25452.3|25445.3|25457.3|25450.3|25427.3|25420.3|209
1605778800000|2020-11-19 09:40:00|25447.3|25440.3|25457.3|25450.3|25462.3|25455.3|25447.3|25440.3|66
1605779100000|2020-11-19 09:45:00|25454.8|25447.8|25467.3|25460.3|25472.3|25465.3|25452.3|25445.3|89
1605779400000|2020-11-19 09:50:00|25469.8|25462.8|25452.3|25445.3|25472.3|25465.3|25452.3|25445.3|136
1605779700000|2020-11-19 09:55:00|25449.8|25442.8|25447.3|25440.3|25452.3|25445.3|25442.3|25435.3|223
1605780000000|2020-11-19 10:00:00|25444.8|25437.8|25447.3|25440.3|25454.8|25447.8|25439.8|25432.8|131
1605780300000|2020-11-19 10:05:00|25452.3|25445.3|25442.3|25435.3|25452.3|25445.3|25427.3|25420.3|102
1605780600000|2020-11-19 10:10:00|25437.3|25430.3|25427.3|25420.3|25437.3|25430.3|25412.3|25405.3|188
1605780900000|2020-11-19 10:15:00|25424.8|25417.8|25442.3|25435.3|25452.3|25445.3|25422.3|25415.3|117
1605781200000|2020-11-19 10:20:00|25437.3|25430.3|25452.3|25445.3|25452.3|25445.3|25427.3|25420.3|95
1605781500000|2020-11-19 10:25:00|25457.3|25450.3|25467.3|25460.3|25469.8|25462.8|25452.3|25445.3|74
1605781800000|2020-11-19 10:30:00|25469.8|25462.8|25477.3|25470.3|25487.3|25480.3|25469.8|25462.8|166
1605782100000|2020-11-19 10:35:00|25479.8|25472.8|25472.3|25465.3|25482.3|25475.3|25472.3|25465.3|187
1605782400000|2020-11-19 10:40:00|25474.8|25467.8|25472.3|25465.3|25482.3|25475.3|25467.3|25460.3|52
1605782700000|2020-11-19 10:45:00|25477.3|25470.3|25477.3|25470.3|25482.3|25475.3|25472.3|25465.3|27
1605783000000|2020-11-19 10:50:00|25479.8|25472.8|25477.3|25470.3|25492.3|25485.3|25477.3|25470.3|58
1605783300000|2020-11-19 10:55:00|25479.8|25472.8|25482.3|25475.3|25487.3|25480.3|25477.3|25470.3|38
1605783600000|2020-11-19 11:00:00|25479.8|25472.8|25487.3|25480.3|25492.3|25485.3|25477.3|25470.3|42
1605783900000|2020-11-19 11:05:00|25484.8|25477.8|25477.3|25470.3|25487.3|25480.3|25477.3|25470.3|47
1605784200000|2020-11-19 11:10:00|25479.8|25472.8|25472.3|25465.3|25487.3|25480.3|25472.3|25465.3|37
1605784500000|2020-11-19 11:15:00|25477.3|25470.3|25462.3|25455.3|25477.3|25470.3|25462.3|25455.3|106
1605784800000|2020-11-19 11:20:00|25467.3|25460.3|25477.3|25470.3|25477.3|25470.3|25462.3|25455.3|42
1605785100000|2020-11-19 11:25:00|25474.8|25467.8|25492.3|25485.3|25492.3|25485.3|25474.8|25467.8|75
1605785400000|2020-11-19 11:30:00|25489.8|25482.8|25492.3|25485.3|25497.3|25490.3|25487.3|25480.3|53
1605785700000|2020-11-19 11:35:00|25489.8|25482.8|25502.3|25495.3|25502.3|25495.3|25489.8|25482.8|32
1605786000000|2020-11-19 11:40:00|25507.3|25500.3|25527.3|25520.3|25527.3|25520.3|25507.3|25500.3|194
1605786300000|2020-11-19 11:45:00|25524.8|25517.8|25532.3|25525.3|25537.3|25530.3|25522.3|25515.3|196
1605786600000|2020-11-19 11:50:00|25527.3|25520.3|25532.3|25525.3|25537.3|25530.3|25527.3|25520.3|47
1605786900000|2020-11-19 11:55:00|25534.8|25527.8|25537.3|25530.3|25537.3|25530.3|25527.3|25520.3|30
1605787200000|2020-11-19 12:00:00|25542.3|25535.3|25544.8|25537.8|25552.3|25545.3|25537.3|25530.3|161
1605787500000|2020-11-19 12:05:00|25542.3|25535.3|25534.8|25527.8|25547.3|25540.3|25532.3|25525.3|95
1605787800000|2020-11-19 12:10:00|25532.3|25525.3|25537.3|25530.3|25542.3|25535.3|25532.3|25525.3|28
1605788100000|2020-11-19 12:15:00|25532.3|25525.3|25537.3|25530.3|25539.8|25532.8|25532.3|25525.3|35
1605788400000|2020-11-19 12:20:00|25539.8|25532.8|25537.3|25530.3|25544.8|25537.8|25532.3|25525.3|41
1605788700000|2020-11-19 12:25:00|25542.3|25535.3|25537.3|25530.3|25542.3|25535.3|25534.8|25527.8|42
1605789000000|2020-11-19 12:30:00|25539.8|25532.8|25552.3|25545.3|25552.3|25545.3|25537.3|25530.3|67
1605789300000|2020-11-19 12:35:00|25549.8|25542.8|25549.8|25542.8|25552.3|25545.3|25547.3|25540.3|31
1605789600000|2020-11-19 12:40:00|25552.3|25545.3|25552.3|25545.3|25557.3|25550.3|25547.3|25540.3|66
1605789900000|2020-11-19 12:45:00|25554.8|25547.8|25567.3|25560.3|25567.3|25560.3|25552.3|25545.3|30
1605790200000|2020-11-19 12:50:00|25572.3|25565.3|25562.3|25555.3|25572.3|25565.3|25562.3|25555.3|54
1605790500000|2020-11-19 12:55:00|25557.3|25550.3|25552.3|25545.3|25562.3|25555.3|25552.3|25545.3|82
1605790800000|2020-11-19 13:00:00|25547.3|25540.3|25537.3|25530.3|25547.3|25540.3|25532.3|25525.3|182
1605791100000|2020-11-19 13:05:00|25542.3|25535.3|25547.3|25540.3|25547.3|25540.3|25537.3|25530.3|80
1605791400000|2020-11-19 13:10:00|25549.8|25542.8|25552.3|25545.3|25562.3|25555.3|25547.3|25540.3|53
1605791700000|2020-11-19 13:15:00|25549.8|25542.8|25557.3|25550.3|25557.3|25550.3|25542.3|25535.3|83
1605792000000|2020-11-19 13:20:00|25554.8|25547.8|25547.3|25540.3|25557.3|25550.3|25544.8|25537.8|63
1605792300000|2020-11-19 13:25:00|25549.8|25542.8|25542.3|25535.3|25552.3|25545.3|25542.3|25535.3|53
1605792600000|2020-11-19 13:30:00|25537.3|25530.3|25537.3|25530.3|25544.8|25537.8|25517.3|25510.3|296
1605792900000|2020-11-19 13:35:00|25542.3|25535.3|25527.3|25520.3|25542.3|25535.3|25512.3|25505.3|79
1605793200000|2020-11-19 13:40:00|25529.8|25522.8|25522.3|25515.3|25537.3|25530.3|25522.3|25515.3|70
1605793500000|2020-11-19 13:45:00|25524.8|25517.8|25527.3|25520.3|25532.3|25525.3|25517.3|25510.3|47
1605793800000|2020-11-19 13:50:00|25524.8|25517.8|25532.3|25525.3|25542.3|25535.3|25524.8|25517.8|49
1605794100000|2020-11-19 13:55:00|25534.8|25527.8|25537.3|25530.3|25539.8|25532.8|25532.3|25525.3|23
1605794400000|2020-11-19 14:00:00|25539.8|25532.8|25509.8|25502.8|25539.8|25532.8|25509.8|25502.8|59
1605794700000|2020-11-19 14:05:00|25507.3|25500.3|25517.3|25510.3|25522.3|25515.3|25507.3|25500.3|54
1605795000000|2020-11-19 14:10:00|25522.3|25515.3|25537.3|25530.3|25542.3|25535.3|25517.3|25510.3|104
1605795300000|2020-11-19 14:15:00|25534.8|25527.8|25542.3|25535.3|25547.3|25540.3|25534.8|25527.8|34
1605795600000|2020-11-19 14:20:00|25539.8|25532.8|25537.3|25530.3|25544.8|25537.8|25532.3|25525.3|69
1605795900000|2020-11-19 14:25:00|25539.8|25532.8|25537.3|25530.3|25542.3|25535.3|25537.3|25530.3|61
1605796200000|2020-11-19 14:30:00|25542.3|25535.3|25517.3|25510.3|25542.3|25535.3|25502.3|25495.3|465
1605796500000|2020-11-19 14:35:00|25522.3|25515.3|25557.3|25550.3|25557.3|25550.3|25517.3|25510.3|280
1605796800000|2020-11-19 14:40:00|25554.8|25547.8|25567.3|25560.3|25567.3|25560.3|25542.3|25535.3|140
1605797100000|2020-11-19 14:45:00|25564.8|25557.8|25577.3|25570.3|25582.3|25575.3|25559.8|25552.8|113
1605797400000|2020-11-19 14:50:00|25579.8|25572.8|25587.3|25580.3|25592.3|25585.3|25572.3|25565.3|120
1605797700000|2020-11-19 14:55:00|25589.8|25582.8|25582.3|25575.3|25599.8|25592.8|25577.3|25570.3|202
1605798000000|2020-11-19 15:00:00|25584.8|25577.8|25577.3|25570.3|25592.3|25585.3|25572.3|25565.3|188
1605798300000|2020-11-19 15:05:00|25579.8|25572.8|25572.3|25565.3|25582.3|25575.3|25557.3|25550.3|170
1605798600000|2020-11-19 15:10:00|25567.3|25560.3|25562.3|25555.3|25577.3|25570.3|25557.3|25550.3|126
1605798900000|2020-11-19 15:15:00|25564.8|25557.8|25552.3|25545.3|25567.3|25560.3|25547.3|25540.3|120
1605799200000|2020-11-19 15:20:00|25554.8|25547.8|25542.3|25535.3|25557.3|25550.3|25539.8|25532.8|53
1605799500000|2020-11-19 15:25:00|25539.8|25532.8|25534.8|25527.8|25542.3|25535.3|25527.3|25520.3|140
1605799800000|2020-11-19 15:30:00|25537.3|25530.3|25532.3|25525.3|25537.3|25530.3|25527.3|25520.3|262
1605800100000|2020-11-19 15:35:00|25534.8|25527.8|25552.3|25545.3|25552.3|25545.3|25527.3|25520.3|227
1605800400000|2020-11-19 15:40:00|25547.3|25540.3|25562.3|25555.3|25564.8|25557.8|25547.3|25540.3|154
1605800700000|2020-11-19 15:45:00|25564.8|25557.8|25567.3|25560.3|25572.3|25565.3|25562.3|25555.3|157
1605801000000|2020-11-19 15:50:00|25569.8|25562.8|25562.3|25555.3|25577.3|25570.3|25559.8|25552.8|93
1605801300000|2020-11-19 15:55:00|25564.8|25557.8|25557.3|25550.3|25564.8|25557.8|25552.3|25545.3|81
1605801600000|2020-11-19 16:00:00|25554.8|25547.8|25547.3|25540.3|25562.3|25555.3|25547.3|25540.3|64
1605801900000|2020-11-19 16:05:00|25552.3|25545.3|25542.3|25535.3|25562.3|25555.3|25542.3|25535.3|84
1605802200000|2020-11-19 16:10:00|25539.8|25532.8|25547.3|25540.3|25552.3|25545.3|25532.3|25525.3|204
1605802500000|2020-11-19 16:15:00|25552.3|25545.3|25562.3|25555.3|25562.3|25555.3|25547.3|25540.3|156
1605802800000|2020-11-19 16:20:00|25557.3|25550.3|25567.3|25560.3|25577.3|25570.3|25557.3|25550.3|87
1605803100000|2020-11-19 16:25:00|25569.8|25562.8|25554.8|25547.8|25569.8|25562.8|25552.3|25545.3|115
1605803400000|2020-11-19 16:30:00|25557.3|25550.3|25552.3|25545.3|25567.3|25560.3|25542.3|25535.3|282
1605803700000|2020-11-19 16:35:00|25547.3|25540.3|25552.3|25545.3|25557.3|25550.3|25547.3|25540.3|174
1605804000000|2020-11-19 16:40:00|25554.8|25547.8|25557.3|25550.3|25562.3|25555.3|25552.3|25545.3|85
1605804300000|2020-11-19 16:45:00|25552.3|25545.3|25547.3|25540.3|25562.3|25555.3|25537.3|25530.3|84
1605804600000|2020-11-19 16:50:00|25544.8|25537.8|25542.3|25535.3|25552.3|25545.3|25542.3|25535.3|130
1605804900000|2020-11-19 16:55:00|25537.3|25530.3|25542.3|25535.3|25552.3|25545.3|25537.3|25530.3|76
1605805200000|2020-11-19 17:00:00|25544.8|25537.8|25537.3|25530.3|25554.8|25547.8|25532.3|25525.3|92
1605805500000|2020-11-19 17:05:00|25532.3|25525.3|25537.3|25530.3|25544.8|25537.8|25532.3|25525.3|63
1605805800000|2020-11-19 17:10:00|25532.3|25525.3|25537.3|25530.3|25537.3|25530.3|25527.3|25520.3|61
1605806100000|2020-11-19 17:15:00|25532.3|25525.3|25517.3|25510.3|25532.3|25525.3|25517.3|25510.3|29
1605806400000|2020-11-19 17:20:00|25522.3|25515.3|25512.3|25505.3|25524.8|25517.8|25507.3|25500.3|89
1605806700000|2020-11-19 17:25:00|25507.3|25500.3|25527.3|25520.3|25527.3|25520.3|25507.3|25500.3|65
1605807000000|2020-11-19 17:30:00|25529.8|25522.8|25527.3|25520.3|25532.3|25525.3|25524.8|25517.8|28
1605807300000|2020-11-19 17:35:00|25529.8|25522.8|25542.3|25535.3|25542.3|25535.3|25527.3|25520.3|59
1605807600000|2020-11-19 17:40:00|25537.3|25530.3|25524.8|25517.8|25542.3|25535.3|25522.3|25515.3|107
1605807900000|2020-11-19 17:45:00|25522.3|25515.3|25507.3|25500.3|25532.3|25525.3|25507.3|25500.3|170
1605808200000|2020-11-19 17:50:00|25512.3|25505.3|25507.3|25500.3|25512.3|25505.3|25507.3|25500.3|65
1605808500000|2020-11-19 17:55:00|25512.3|25505.3|25512.3|25505.3|25512.3|25505.3|25507.3|25500.3|101
1605808800000|2020-11-19 18:00:00|25509.8|25502.8|25532.3|25525.3|25542.3|25535.3|25509.8|25502.8|221
1605809100000|2020-11-19 18:05:00|25527.3|25520.3|25522.3|25515.3|25537.3|25530.3|25519.8|25512.8|125
1605809400000|2020-11-19 18:10:00|25524.8|25517.8|25532.3|25525.3|25537.3|25530.3|25522.3|25515.3|115
1605809700000|2020-11-19 18:15:00|25534.8|25527.8|25527.3|25520.3|25539.8|25532.8|25524.8|25517.8|35
1605810000000|2020-11-19 18:20:00|25529.8|25522.8|25542.3|25535.3|25542.3|25535.3|25527.3|25520.3|33
1605810300000|2020-11-19 18:25:00|25544.8|25537.8|25537.3|25530.3|25557.3|25550.3|25537.3|25530.3|133
1605810600000|2020-11-19 18:30:00|25539.8|25532.8|25542.3|25535.3|25544.8|25537.8|25534.8|25527.8|19
1605810900000|2020-11-19 18:35:00|25537.3|25530.3|25542.3|25535.3|25542.3|25535.3|25534.8|25527.8|31
1605811200000|2020-11-19 18:40:00|25537.3|25530.3|25542.3|25535.3|25547.3|25540.3|25537.3|25530.3|33
1605811500000|2020-11-19 18:45:00|25544.8|25537.8|25557.3|25550.3|25557.3|25550.3|25542.3|25535.3|40
1605811800000|2020-11-19 18:50:00|25559.8|25552.8|25562.3|25555.3|25562.3|25555.3|25557.3|25550.3|35
1605812100000|2020-11-19 18:55:00|25559.8|25552.8|25572.3|25565.3|25572.3|25565.3|25557.3|25550.3|188
1605812400000|2020-11-19 19:00:00|25567.3|25560.3|25577.3|25570.3|25587.3|25580.3|25567.3|25560.3|293
1605812700000|2020-11-19 19:05:00|25579.8|25572.8|25567.3|25560.3|25579.8|25572.8|25567.3|25560.3|65
1605813000000|2020-11-19 19:10:00|25569.8|25562.8|25572.3|25565.3|25572.3|25565.3|25567.3|25560.3|102
1605813300000|2020-11-19 19:15:00|25569.8|25562.8|25557.3|25550.3|25572.3|25565.3|25552.3|25545.3|127
1605813600000|2020-11-19 19:20:00|25559.8|25552.8|25557.3|25550.3|25564.8|25557.8|25557.3|25550.3|59
1605813900000|2020-11-19 19:25:00|25559.8|25552.8|25567.3|25560.3|25572.3|25565.3|25557.3|25550.3|22
1605814200000|2020-11-19 19:30:00|25572.3|25565.3|25582.3|25575.3|25582.3|25575.3|25567.3|25560.3|44
1605814500000|2020-11-19 19:35:00|25579.8|25572.8|25597.3|25590.3|25602.3|25595.3|25577.3|25570.3|204
1605814800000|2020-11-19 19:40:00|25602.3|25595.3|25617.3|25610.3|25624.8|25617.8|25597.3|25590.3|197
1605815100000|2020-11-19 19:45:00|25614.8|25607.8|25602.3|25595.3|25617.3|25610.3|25599.8|25592.8|57
1605815400000|2020-11-19 19:50:00|25597.3|25590.3|25577.3|25570.3|25602.3|25595.3|25577.3|25570.3|80
1605815700000|2020-11-19 19:55:00|25582.3|25575.3|25589.8|25582.8|25592.3|25585.3|25577.3|25570.3|73
1605816000000|2020-11-19 20:00:00|25592.3|25585.3|25572.3|25565.3|25592.3|25585.3|25572.3|25565.3|187
1605816300000|2020-11-19 20:05:00|25567.3|25560.3|25572.3|25565.3|25572.3|25565.3|25564.8|25557.8|49
1605816600000|2020-11-19 20:10:00|25567.3|25560.3|25597.3|25590.3|25597.3|25590.3|25567.3|25560.3|224
1605816900000|2020-11-19 20:15:00|25592.3|25585.3|25597.3|25590.3|25602.3|25595.3|25587.3|25580.3|259
1605817200000|2020-11-19 20:20:00|25594.8|25587.8|25594.8|25587.8|25607.3|25600.3|25592.3|25585.3|250
1605817500000|2020-11-19 20:25:00|25597.3|25590.3|25597.3|25590.3|25597.3|25590.3|25582.3|25575.3|142
1605817800000|2020-11-19 20:30:00|25594.8|25587.8|25607.3|25600.3|25607.3|25600.3|25582.3|25575.3|184
1605818100000|2020-11-19 20:35:00|25602.3|25595.3|25602.3|25595.3|25617.3|25610.3|25597.3|25590.3|91
1605818400000|2020-11-19 20:40:00|25599.8|25592.8|25602.3|25595.3|25612.3|25605.3|25597.3|25590.3|37
1605818700000|2020-11-19 20:45:00|25597.3|25590.3|25589.8|25582.8|25602.3|25595.3|25589.8|25582.8|120
1605819000000|2020-11-19 20:50:00|25587.3|25580.3|25597.3|25590.3|25602.3|25595.3|25587.3|25580.3|109
1605819300000|2020-11-19 20:55:00|25592.3|25585.3|25597.3|25590.3|25602.3|25595.3|25587.3|25580.3|382
1605819600000|2020-11-19 21:00:00|25594.8|25587.8|25592.3|25585.3|25602.3|25595.3|25592.3|25585.3|160
1605819900000|2020-11-19 21:05:00|25597.3|25590.3|25587.3|25580.3|25597.3|25590.3|25587.3|25580.3|28
1605820200000|2020-11-19 21:10:00|25589.8|25582.8|25582.3|25575.3|25592.3|25585.3|25577.3|25570.3|18
1605820500000|2020-11-19 21:15:00|25586.3|25571.3|25591.3|25576.3|25591.3|25576.3|25586.3|25571.3|2
1605820800000|2020-11-19 21:20:00|25593.8|25578.8|25596.3|25581.3|25596.3|25581.3|25593.8|25578.8|5
1605821100000|2020-11-19 21:25:00|25591.3|25576.3|25591.3|25576.3|25591.3|25576.3|25591.3|25576.3|3
1605821400000|2020-11-19 21:30:00|25588.8|25573.8|25563.8|25548.8|25588.8|25573.8|25561.3|25546.3|52
1605821700000|2020-11-19 21:35:00|25561.3|25546.3|25563.8|25548.8|25568.8|25553.8|25561.3|25546.3|13
1605822000000|2020-11-19 21:40:00|25561.3|25546.3|25563.8|25548.8|25563.8|25548.8|25561.3|25546.3|2
1605822300000|2020-11-19 21:45:00|25561.3|25546.3|25541.3|25526.3|25563.8|25548.8|25541.3|25526.3|37
1605822600000|2020-11-19 21:50:00|25546.3|25531.3|25536.3|25521.3|25546.3|25531.3|25536.3|25521.3|76
1605822900000|2020-11-19 21:55:00|25531.3|25516.3|25530.5|25500.5|25535.1|25516.3|25511.3|25496.3|93
1605823200000|2020-11-19 22:00:00|25531.4|25501.4|25534.8|25504.8|25537|25507|25528.7|25498.7|0
1605823500000|2020-11-19 22:05:00|25534.6|25504.6|25527.6|25497.6|25536.8|25506.8|25521.5|25491.5|0
1605823800000|2020-11-19 22:10:00|25529.8|25499.8|25540.1|25510.1|25542.6|25512.6|25529.7|25499.7|0
1605824100000|2020-11-19 22:15:00|25539.9|25509.9|25537.9|25507.9|25540.8|25510.8|25535.9|25505.9|0
1605824400000|2020-11-19 22:20:00|25537.3|25507.3|25538.5|25508.5|25538.5|25508.5|25535.5|25505.5|0
1605824700000|2020-11-19 22:25:00|25538.4|25508.4|25537.9|25507.9|25538.5|25508.5|25536.6|25506.6|0
1605825000000|2020-11-19 22:30:00|25536.8|25506.8|25536.5|25506.5|25538.3|25508.3|25535.3|25505.3|0
1605825300000|2020-11-19 22:35:00|25536.1|25506.1|25541.2|25511.2|25542.1|25512.1|25536.1|25506.1|0
1605825600000|2020-11-19 22:40:00|25541|25511|25542|25512|25543.1|25513.1|25536.8|25506.8|0
1605825900000|2020-11-19 22:45:00|25542.6|25512.6|25544|25514|25544|25514|25541.1|25511.1|0
1605826200000|2020-11-19 22:50:00|25544.3|25514.3|25541.7|25511.7|25544.3|25514.3|25539.4|25509.4|0
1605826500000|2020-11-19 22:55:00|25541.4|25511.4|25537|25507|25543.4|25513.4|25537|25507|0
1605826800000|2020-11-19 23:00:00|25516.6|25486.6|25471.3|25456.3|25516.6|25486.6|25448.8|25433.8|155
1605827100000|2020-11-19 23:05:00|25473.8|25458.8|25476.3|25461.3|25483.8|25468.8|25461.3|25446.3|115
1605827400000|2020-11-19 23:10:00|25478.8|25463.8|25491.3|25476.3|25501.3|25486.3|25468.8|25453.8|62
1605827700000|2020-11-19 23:15:00|25488.8|25473.8|25476.3|25461.3|25491.3|25476.3|25476.3|25461.3|77
1605828000000|2020-11-19 23:20:00|25478.8|25463.8|25496.3|25481.3|25496.3|25481.3|25478.8|25463.8|63
1605828300000|2020-11-19 23:25:00|25501.3|25486.3|25478.8|25463.8|25503.8|25488.8|25476.3|25461.3|55
1605828600000|2020-11-19 23:30:00|25473.8|25458.8|25497.3|25490.3|25497.3|25490.3|25469.8|25456.3|20385
1605828900000|2020-11-19 23:35:00|25492.3|25485.3|25487.3|25480.3|25497.3|25490.3|25472.3|25465.3|112
1605829200000|2020-11-19 23:40:00|25484.8|25477.8|25482.3|25475.3|25484.8|25477.8|25467.3|25460.3|239
1605829500000|2020-11-19 23:45:00|25487.3|25480.3|25472.3|25465.3|25487.3|25480.3|25462.3|25455.3|468
1605829800000|2020-11-19 23:50:00|25469.8|25462.8|25467.3|25460.3|25472.3|25465.3|25449.8|25442.8|237
1605830100000|2020-11-19 23:55:00|25472.3|25465.3|25474.8|25467.8|25487.3|25480.3|25467.3|25460.3|336
1605830400000|2020-11-20 00:00:00|25472.3|25465.3|25492.3|25485.3|25497.3|25490.3|25442.3|25435.3|1281
1605830700000|2020-11-20 00:05:00|25487.3|25480.3|25497.3|25490.3|25507.3|25500.3|25482.3|25475.3|561
1605831000000|2020-11-20 00:10:00|25494.8|25487.8|25487.3|25480.3|25507.3|25500.3|25472.3|25465.3|781
1605831300000|2020-11-20 00:15:00|25489.8|25482.8|25474.8|25467.8|25489.8|25482.8|25462.3|25455.3|683
1605831600000|2020-11-20 00:20:00|25477.3|25470.3|25462.3|25455.3|25482.3|25475.3|25457.3|25450.3|434
1605831900000|2020-11-20 00:25:00|25464.8|25457.8|25477.3|25470.3|25477.3|25470.3|25462.3|25455.3|232
1605832200000|2020-11-20 00:30:00|25474.8|25467.8|25512.3|25505.3|25522.3|25515.3|25472.3|25465.3|753
1605832500000|2020-11-20 00:35:00|25517.3|25510.3|25517.3|25510.3|25522.3|25515.3|25497.3|25490.3|348
1605832800000|2020-11-20 00:40:00|25514.8|25507.8|25512.3|25505.3|25517.3|25510.3|25502.3|25495.3|187
1605833100000|2020-11-20 00:45:00|25507.3|25500.3|25522.3|25515.3|25527.3|25520.3|25507.3|25500.3|274
1605833400000|2020-11-20 00:50:00|25519.8|25512.8|25507.3|25500.3|25522.3|25515.3|25502.3|25495.3|379
1605833700000|2020-11-20 00:55:00|25502.3|25495.3|25497.3|25490.3|25517.3|25510.3|25492.3|25485.3|345
1605834000000|2020-11-20 01:00:00|25494.8|25487.8|25482.3|25475.3|25502.3|25495.3|25479.8|25472.8|458
1605834300000|2020-11-20 01:05:00|25479.8|25472.8|25477.3|25470.3|25492.3|25485.3|25472.3|25465.3|282
1605834600000|2020-11-20 01:10:00|25474.8|25467.8|25497.3|25490.3|25502.3|25495.3|25472.3|25465.3|261
1605834900000|2020-11-20 01:15:00|25494.8|25487.8|25522.3|25515.3|25522.3|25515.3|25494.8|25487.8|266
1605835200000|2020-11-20 01:20:00|25527.3|25520.3|25542.3|25535.3|25557.3|25550.3|25527.3|25520.3|541
1605835500000|2020-11-20 01:25:00|25544.8|25537.8|25532.3|25525.3|25547.3|25540.3|25524.8|25517.8|250
1605835800000|2020-11-20 01:30:00|25534.8|25527.8|25522.3|25515.3|25537.3|25530.3|25512.3|25505.3|357
1605836100000|2020-11-20 01:35:00|25527.3|25520.3|25522.3|25515.3|25527.3|25520.3|25512.3|25505.3|291
1605836400000|2020-11-20 01:40:00|25519.8|25512.8|25507.3|25500.3|25522.3|25515.3|25507.3|25500.3|146
1605836700000|2020-11-20 01:45:00|25504.8|25497.8|25497.3|25490.3|25517.3|25510.3|25494.8|25487.8|278
1605837000000|2020-11-20 01:50:00|25494.8|25487.8|25492.3|25485.3|25497.3|25490.3|25482.3|25475.3|282
1605837300000|2020-11-20 01:55:00|25494.8|25487.8|25507.3|25500.3|25517.3|25510.3|25492.3|25485.3|171
1605837600000|2020-11-20 02:00:00|25509.8|25502.8|25507.3|25500.3|25519.8|25512.8|25497.3|25490.3|270
1605837900000|2020-11-20 02:05:00|25509.8|25502.8|25497.3|25490.3|25509.8|25502.8|25492.3|25485.3|163
1605838200000|2020-11-20 02:10:00|25492.3|25485.3|25472.3|25465.3|25492.3|25485.3|25467.3|25460.3|372
1605838500000|2020-11-20 02:15:00|25469.8|25462.8|25442.3|25435.3|25472.3|25465.3|25442.3|25435.3|620
1605838800000|2020-11-20 02:20:00|25444.8|25437.8|25472.3|25465.3|25482.3|25475.3|25439.8|25432.8|460
1605839100000|2020-11-20 02:25:00|25469.8|25462.8|25467.3|25460.3|25477.3|25470.3|25462.3|25455.3|135
1605839400000|2020-11-20 02:30:00|25464.8|25457.8|25452|25445|25464.8|25457.8|25452|25445|201
1605839700000|2020-11-20 02:35:00|25454.5|25447.5|25462|25455|25462|25455|25442|25435|221
1605840000000|2020-11-20 02:40:00|25457|25450|25462|25455|25462|25455|25449.5|25442.5|91
1605840300000|2020-11-20 02:45:00|25464.5|25457.5|25467|25460|25472|25465|25457|25450|154
1605840600000|2020-11-20 02:50:00|25464.5|25457.5|25449.5|25442.5|25464.5|25457.5|25449.5|25442.5|95
1605840900000|2020-11-20 02:55:00|25447|25440|25457|25450|25459.5|25452.5|25442|25435|61
1605841200000|2020-11-20 03:00:00|25454.5|25447.5|25479.5|25472.5|25487|25480|25452|25445|343
1605841500000|2020-11-20 03:05:00|25482|25475|25482|25475|25487|25480|25474.5|25467.5|243
1605841800000|2020-11-20 03:10:00|25487|25480|25484.5|25477.5|25487|25480|25482|25475|76
1605842100000|2020-11-20 03:15:00|25482|25475|25477|25470|25487|25480|25474.5|25467.5|131
1605842400000|2020-11-20 03:20:00|25479.5|25472.5|25477|25470|25487|25480|25477|25470|82
1605842700000|2020-11-20 03:25:00|25472|25465|25467|25460|25472|25465|25467|25460|67
1605843000000|2020-11-20 03:30:00|25469.5|25462.5|25477|25470|25487|25480|25467|25460|295
1605843300000|2020-11-20 03:35:00|25474.5|25467.5|25472|25465|25482|25475|25462|25455|190
1605843600000|2020-11-20 03:40:00|25474.5|25467.5|25467|25460|25487|25480|25467|25460|217
1605843900000|2020-11-20 03:45:00|25469.5|25462.5|25457|25450|25472|25465|25452|25445|257
1605844200000|2020-11-20 03:50:00|25454.5|25447.5|25447|25440|25457|25450|25442|25435|164
1605844500000|2020-11-20 03:55:00|25444.5|25437.5|25442|25435|25444.5|25437.5|25427|25420|462
1605844800000|2020-11-20 04:00:00|25439.5|25432.5|25457|25450|25457|25450|25432|25425|204
1605845100000|2020-11-20 04:05:00|25454.5|25447.5|25467|25460|25467|25460|25452|25445|309
1605845400000|2020-11-20 04:10:00|25469.5|25462.5|25479.5|25472.5|25482|25475|25467|25460|308
1605845700000|2020-11-20 04:15:00|25477|25470|25507|25500|25507|25500|25477|25470|357
1605846000000|2020-11-20 04:20:00|25512|25505|25502|25495|25512|25505|25499.5|25492.5|369
1605846300000|2020-11-20 04:25:00|25499.5|25492.5|25497|25490|25502|25495|25492|25485|120
1605846600000|2020-11-20 04:30:00|25502|25495|25497|25490|25512|25505|25497|25490|298
1605846900000|2020-11-20 04:35:00|25492|25485|25502|25495|25502|25495|25489.5|25482.5|152
1605847200000|2020-11-20 04:40:00|25507|25500|25512|25505|25517|25510|25502|25495|435
1605847500000|2020-11-20 04:45:00|25509.5|25502.5|25507|25500|25517|25510|25502|25495|304
1605847800000|2020-11-20 04:50:00|25509.5|25502.5|25527|25520|25532|25525|25507|25500|350
1605848100000|2020-11-20 04:55:00|25524.5|25517.5|25527|25520|25542|25535|25522|25515|360
1605848400000|2020-11-20 05:00:00|25529.5|25522.5|25527|25520|25537|25530|25522|25515|314
1605848700000|2020-11-20 05:05:00|25522|25515|25542|25535|25547|25540|25522|25515|442
1605849000000|2020-11-20 05:10:00|25539.5|25532.5|25527|25520|25542|25535|25522|25515|312
1605849300000|2020-11-20 05:15:00|25532|25525|25522|25515|25537|25530|25522|25515|337
1605849600000|2020-11-20 05:20:00|25519.5|25512.5|25512|25505|25532|25525|25507|25500|297
1605849900000|2020-11-20 05:25:00|25514.5|25507.5|25497|25490|25514.5|25507.5|25497|25490|379
1605850200000|2020-11-20 05:30:00|25499.5|25492.5|25507|25500|25522|25515|25499.5|25492.5|243
1605850500000|2020-11-20 05:35:00|25509.5|25502.5|25522|25515|25532|25525|25507|25500|310
1605850800000|2020-11-20 05:40:00|25524.5|25517.5|25517|25510|25532|25525|25514.5|25507.5|224
1605851100000|2020-11-20 05:45:00|25512|25505|25502|25495|25517|25510|25497|25490|236
1605851400000|2020-11-20 05:50:00|25497|25490|25507|25500|25512|25505|25497|25490|369
1605851700000|2020-11-20 05:55:00|25509.5|25502.5|25537|25530|25542|25535|25502|25495|1271
1605852000000|2020-11-20 06:00:00|25532|25525|25502|25495|25532|25525|25502|25495|1349
1605852300000|2020-11-20 06:05:00|25504.5|25497.5|25517|25510|25522|25515|25502|25495|745
1605852600000|2020-11-20 06:10:00|25512|25505|25552|25545|25552|25545|25512|25505|598
1605852900000|2020-11-20 06:15:00|25547|25540|25532|25525|25552|25545|25532|25525|278
1605853200000|2020-11-20 06:20:00|25537|25530|25524.5|25517.5|25544.5|25537.5|25524.5|25517.5|346
1605853500000|2020-11-20 06:25:00|25522|25515|25519.5|25512.5|25527|25520|25517|25510|28
1605853800000|2020-11-20 06:30:00|25522|25515|25532|25525|25532|25525|25522|25515|2
1605854100000|2020-11-20 06:35:00|25537|25530|25542|25535|25542|25535|25537|25530|18
1605854400000|2020-11-20 06:40:00|25537|25530|25537|25530|25537|25530|25532|25525|47
1605854700000|2020-11-20 06:45:00|25542|25535|25542|25535|25542|25535|25537|25530|63
1605855000000|2020-11-20 06:50:00|25534.5|25527.5|25537|25530|25537|25530|25532|25525|19
1605855300000|2020-11-20 06:55:00|25534.5|25527.5|25522|25515|25537|25530|25522|25515|18
1605855600000|2020-11-20 07:00:00|25517|25510|25529.5|25522.5|25532|25525|25507|25500|151
1605855900000|2020-11-20 07:05:00|25527|25520|25509.5|25502.5|25527|25520|25507|25500|25
1605856200000|2020-11-20 07:10:00|25507|25500|25502|25495|25509.5|25502.5|25492|25485|60
1605856500000|2020-11-20 07:15:00|25497|25490|25532|25525|25532|25525|25492|25485|68
1605856800000|2020-11-20 07:20:00|25527|25520|25527|25520|25532|25525|25522|25515|46
1605857100000|2020-11-20 07:25:00|25529.5|25522.5|25537|25530|25542|25535|25529.5|25522.5|75
1605857400000|2020-11-20 07:30:00|25539.5|25532.5|25542|25535|25557|25550|25539.5|25532.5|122
1605857700000|2020-11-20 07:35:00|25537|25530|25542|25535|25544.5|25537.5|25527|25520|31
1605858000000|2020-11-20 07:40:00|25537|25530|25527|25520|25542|25535|25527|25520|80
1605858300000|2020-11-20 07:45:00|25524.5|25517.5|25517|25510|25527|25520|25512|25505|82
1605858600000|2020-11-20 07:50:00|25522|25515|25532|25525|25534.5|25527.5|25512|25505|54
1605858900000|2020-11-20 07:55:00|25529.5|25522.5|25522|25515|25532|25525|25517|25510|110
1605859200000|2020-11-20 08:00:00|25519.5|25512.5|25552|25545|25557|25550|25507|25500|157
1605859500000|2020-11-20 08:05:00|25554.5|25547.5|25547|25540|25572|25565|25542|25535|235
1605859800000|2020-11-20 08:10:00|25549.5|25542.5|25552|25545|25557|25550|25542|25535|102
1605860100000|2020-11-20 08:15:00|25549.5|25542.5|25579.5|25572.5|25602|25595|25547|25540|291
1605860400000|2020-11-20 08:20:00|25582|25575|25577|25570|25592|25585|25572|25565|100
1605860700000|2020-11-20 08:25:00|25574.5|25567.5|25587|25580|25589.5|25582.5|25567|25560|144
1605861000000|2020-11-20 08:30:00|25589.5|25582.5|25597|25590|25602|25595|25587|25580|81
1605861300000|2020-11-20 08:35:00|25599.5|25592.5|25602|25595|25602|25595|25592|25585|170
1605861600000|2020-11-20 08:40:00|25599.5|25592.5|25602|25595|25627|25620|25597|25590|280
1605861900000|2020-11-20 08:45:00|25604.5|25597.5|25617|25610|25622|25615|25602|25595|134
1605862200000|2020-11-20 08:50:00|25614.5|25607.5|25622|25615|25622|25615|25612|25605|91
1605862500000|2020-11-20 08:55:00|25619.5|25612.5|25622|25615|25629.5|25622.5|25617|25610|182
1605862800000|2020-11-20 09:00:00|25619.5|25612.5|25617|25610|25622|25615|25612|25605|39
1605863100000|2020-11-20 09:05:00|25622|25615|25612|25605|25622|25615|25607|25600|48
1605863400000|2020-11-20 09:10:00|25609.5|25602.5|25622|25615|25627|25620|25609.5|25602.5|60
1605863700000|2020-11-20 09:15:00|25619.5|25612.5|25622|25615|25627|25620|25617|25610|58
1605864000000|2020-11-20 09:20:00|25624.5|25617.5|25617|25610|25627|25620|25609.5|25602.5|28
1605864300000|2020-11-20 09:25:00|25622|25615|25667|25660|25672|25665|25607|25600|365
1605864600000|2020-11-20 09:30:00|25672|25665|25652|25645|25672|25665|25647|25640|284
1605864900000|2020-11-20 09:35:00|25654.5|25647.5|25657|25650|25667|25660|25647|25640|68
1605865200000|2020-11-20 09:40:00|25662|25655|25672|25665|25674.5|25667.5|25659.5|25652.5|94
1605865500000|2020-11-20 09:45:00|25669.5|25662.5|25662|25655|25672|25665|25662|25655|90
1605865800000|2020-11-20 09:50:00|25659.5|25652.5|25657|25650|25664.5|25657.5|25657|25650|95
1605866100000|2020-11-20 09:55:00|25652|25645|25657|25650|25662|25655|25652|25645|81
1605866400000|2020-11-20 10:00:00|25654.5|25647.5|25662|25655|25662|25655|25654.5|25647.5|41
1605866700000|2020-11-20 10:05:00|25659.5|25652.5|25657|25650|25667|25660|25652|25645|95
1605867000000|2020-11-20 10:10:00|25659.5|25652.5|25677|25670|25677|25670|25657|25650|87
1605867300000|2020-11-20 10:15:00|25672|25665|25677|25670|25677|25670|25667|25660|176
1605867600000|2020-11-20 10:20:00|25674.5|25667.5|25687|25680|25687|25680|25672|25665|231
1605867900000|2020-11-20 10:25:00|25692|25685|25697|25690|25707|25700|25692|25685|99
1605868200000|2020-11-20 10:30:00|25699.5|25692.5|25687|25680|25712|25705|25687|25680|59
1605868500000|2020-11-20 10:35:00|25689.5|25682.5|25697|25690|25702|25695|25687|25680|65
1605868800000|2020-11-20 10:40:00|25699.5|25692.5|25702|25695|25707|25700|25692|25685|122
1605869100000|2020-11-20 10:45:00|25699.5|25692.5|25707|25700|25707|25700|25697|25690|39
1605869400000|2020-11-20 10:50:00|25704.5|25697.5|25702|25695|25707|25700|25702|25695|83
1605869700000|2020-11-20 10:55:00|25699.5|25692.5|25692|25685|25702|25695|25692|25685|95
1605870000000|2020-11-20 11:00:00|25694.5|25687.5|25687|25680|25697|25690|25682|25675|109
1605870300000|2020-11-20 11:05:00|25689.5|25682.5|25692|25685|25692|25685|25687|25680|28
1605870600000|2020-11-20 11:10:00|25689.5|25682.5|25687|25680|25692|25685|25682|25675|45
1605870900000|2020-11-20 11:15:00|25684.5|25677.5|25689.5|25682.5|25692|25685|25682|25675|53
1605871200000|2020-11-20 11:20:00|25687|25680|25697|25690|25702|25695|25687|25680|43
1605871500000|2020-11-20 11:25:00|25692|25685|25677|25670|25692|25685|25677|25670|44
1605871800000|2020-11-20 11:30:00|25679.5|25672.5|25682|25675|25687|25680|25677|25670|22
1605872100000|2020-11-20 11:35:00|25677|25670|25682|25675|25682|25675|25677|25670|24
1605872400000|2020-11-20 11:40:00|25679.5|25672.5|25662|25655|25679.5|25672.5|25662|25655|144
1605872700000|2020-11-20 11:45:00|25664.5|25657.5|25682|25675|25682|25675|25662|25655|55
1605873000000|2020-11-20 11:50:00|25679.5|25672.5|25692|25685|25692|25685|25679.5|25672.5|20
1605873300000|2020-11-20 11:55:00|25694.5|25687.5|25707|25700|25707|25700|25692|25685|90
1605873600000|2020-11-20 12:00:00|25704.5|25697.5|25694.5|25687.5|25707|25700|25689.5|25682.5|72
1605873900000|2020-11-20 12:05:00|25697|25690|25692|25685|25697|25690|25692|25685|99
1605874200000|2020-11-20 12:10:00|25694.5|25687.5|25697|25690|25702|25695|25692|25685|52
1605874500000|2020-11-20 12:15:00|25694.5|25687.5|25692|25685|25694.5|25687.5|25687|25680|44
1605874800000|2020-11-20 12:20:00|25689.5|25682.5|25677|25670|25689.5|25682.5|25677|25670|62
1605875100000|2020-11-20 12:25:00|25682|25675|25682|25675|25684.5|25677.5|25677|25670|25
1605875400000|2020-11-20 12:30:00|25677|25670|25682|25675|25687|25680|25677|25670|42
1605875700000|2020-11-20 12:35:00|25687|25680|25682|25675|25687|25680|25679.5|25672.5|16
1605876000000|2020-11-20 12:40:00|25679.5|25672.5|25682|25675|25682|25675|25677|25670|27
1605876300000|2020-11-20 12:45:00|25677|25670|25687|25680|25692|25685|25677|25670|43
1605876600000|2020-11-20 12:50:00|25684.5|25677.5|25682|25675|25687|25680|25677|25670|12
1605876900000|2020-11-20 12:55:00|25687|25680|25702|25695|25702|25695|25687|25680|91
1605877200000|2020-11-20 13:00:00|25699.5|25692.5|25702|25695|25702|25695|25697|25690|63
1605877500000|2020-11-20 13:05:00|25697|25690|25707|25700|25712|25705|25697|25690|264
1605877800000|2020-11-20 13:10:00|25704.5|25697.5|25692|25685|25707|25700|25692|25685|113
1605878100000|2020-11-20 13:15:00|25697|25690|25687|25680|25697|25690|25687|25680|35
1605878400000|2020-11-20 13:20:00|25682|25675|25697|25690|25697|25690|25682|25675|38
1605878700000|2020-11-20 13:25:00|25694.5|25687.5|25682|25675|25697|25690|25682|25675|31
1605879000000|2020-11-20 13:30:00|25687|25680|25687|25680|25692|25685|25682|25675|138
1605879300000|2020-11-20 13:35:00|25689.5|25682.5|25687|25680|25692|25685|25687|25680|32
1605879600000|2020-11-20 13:40:00|25689.5|25682.5|25679.5|25672.5|25689.5|25682.5|25677|25670|146
1605879900000|2020-11-20 13:45:00|25682|25675|25687|25680|25692|25685|25677|25670|56
1605880200000|2020-11-20 13:50:00|25684.5|25677.5|25672|25665|25684.5|25677.5|25664.5|25657.5|46
1605880500000|2020-11-20 13:55:00|25669.5|25662.5|25667|25660|25674.5|25667.5|25662|25655|72
1605880800000|2020-11-20 14:00:00|25664.5|25657.5|25667|25660|25667|25660|25657|25650|87
1605881100000|2020-11-20 14:05:00|25672|25665|25667|25660|25672|25665|25667|25660|16
1605881400000|2020-11-20 14:10:00|25669.5|25662.5|25692|25685|25692|25685|25667|25660|82
1605881700000|2020-11-20 14:15:00|25689.5|25682.5|25687|25680|25692|25685|25682|25675|55
1605882000000|2020-11-20 14:20:00|25684.5|25677.5|25687|25680|25697|25690|25682|25675|157
1605882300000|2020-11-20 14:25:00|25684.5|25677.5|25684.5|25677.5|25694.5|25687.5|25682|25675|123
1605882600000|2020-11-20 14:30:00|25687|25680|25687|25680|25697|25690|25672|25665|177
1605882900000|2020-11-20 14:35:00|25684.5|25677.5|25697|25690|25697|25690|25672|25665|125
1605883200000|2020-11-20 14:40:00|25692|25685|25707|25700|25712|25705|25692|25685|163
1605883500000|2020-11-20 14:45:00|25704.5|25697.5|25702|25695|25712|25705|25697|25690|81
1605883800000|2020-11-20 14:50:00|25699.5|25692.5|25672|25665|25702|25695|25669.5|25662.5|158
1605884100000|2020-11-20 14:55:00|25669.5|25662.5|25677|25670|25679.5|25672.5|25657|25650|192
1605884400000|2020-11-20 15:00:00|25679.5|25672.5|25677|25670|25687|25680|25669.5|25662.5|175
1605884700000|2020-11-20 15:05:00|25674.5|25667.5|25672|25665|25682|25675|25669.5|25662.5|56
1605885000000|2020-11-20 15:10:00|25677|25670|25637|25630|25677|25670|25632|25625|212
1605885300000|2020-11-20 15:15:00|25634.5|25627.5|25642|25635|25642|25635|25629.5|25622.5|103
1605885600000|2020-11-20 15:20:00|25639.5|25632.5|25657|25650|25657|25650|25639.5|25632.5|62
1605885900000|2020-11-20 15:25:00|25654.5|25647.5|25659.5|25652.5|25659.5|25652.5|25647|25640|41
1605886200000|2020-11-20 15:30:00|25662|25655|25662|25655|25667|25660|25647|25640|134
1605886500000|2020-11-20 15:35:00|25659.5|25652.5|25682|25675|25684.5|25677.5|25657|25650|76
1605886800000|2020-11-20 15:40:00|25677|25670|25669.5|25662.5|25677|25670|25667|25660|76
1605887100000|2020-11-20 15:45:00|25667|25660|25662|25655|25672|25665|25657|25650|53
1605887400000|2020-11-20 15:50:00|25659.5|25652.5|25662|25655|25672|25665|25657|25650|39
1605887700000|2020-11-20 15:55:00|25657|25650|25657|25650|25662|25655|25652|25645|63
1605888000000|2020-11-20 16:00:00|25659.5|25652.5|25672|25665|25672|25665|25657|25650|90
1605888300000|2020-11-20 16:05:00|25669.5|25662.5|25687|25680|25692|25685|25669.5|25662.5|146
1605888600000|2020-11-20 16:10:00|25689.5|25682.5|25677|25670|25692|25685|25677|25670|82
1605888900000|2020-11-20 16:15:00|25674.5|25667.5|25672|25665|25682|25675|25672|25665|167
1605889200000|2020-11-20 16:20:00|25677|25670|25682|25675|25687|25680|25672|25665|57
1605889500000|2020-11-20 16:25:00|25684.5|25677.5|25689.5|25682.5|25692|25685|25677|25670|76
1605889800000|2020-11-20 16:30:00|25692|25685|25697|25690|25699.5|25692.5|25687|25680|108
1605890100000|2020-11-20 16:35:00|25702|25695|25707|25700|25712|25705|25697|25690|284
1605890400000|2020-11-20 16:40:00|25712|25705|25707|25700|25722|25715|25707|25700|121
1605890700000|2020-11-20 16:45:00|25702|25695|25682|25675|25704.5|25697.5|25677|25670|156
1605891000000|2020-11-20 16:50:00|25679.5|25672.5|25682|25675|25689.5|25682.5|25677|25670|95
1605891300000|2020-11-20 16:55:00|25684.5|25677.5|25687|25680|25692|25685|25682|25675|28
1605891600000|2020-11-20 17:00:00|25682|25675|25682|25675|25692|25685|25677|25670|79
1605891900000|2020-11-20 17:05:00|25687|25680|25682|25675|25689.5|25682.5|25677|25670|52
1605892200000|2020-11-20 17:10:00|25679.5|25672.5|25677|25670|25682|25675|25669.5|25662.5|30
1605892500000|2020-11-20 17:15:00|25679.5|25672.5|25682|25675|25682|25675|25677|25670|200
1605892800000|2020-11-20 17:20:00|25677|25670|25687|25680|25687|25680|25677|25670|39
1605893100000|2020-11-20 17:25:00|25689.5|25682.5|25692|25685|25692|25685|25687|25680|83
1605893400000|2020-11-20 17:30:00|25687|25680|25687|25680|25692|25685|25687|25680|29
1605893700000|2020-11-20 17:35:00|25689.5|25682.5|25687|25680|25692|25685|25684.5|25677.5|17
1605894000000|2020-11-20 17:40:00|25692|25685|25692|25685|25697|25690|25682|25675|63
1605894300000|2020-11-20 17:45:00|25694.5|25687.5|25692|25685|25702|25695|25687|25680|79
1605894600000|2020-11-20 17:50:00|25689.5|25682.5|25692|25685|25697|25690|25687|25680|24
1605894900000|2020-11-20 17:55:00|25694.5|25687.5|25702|25695|25702|25695|25692|25685|63
1605895200000|2020-11-20 18:00:00|25697|25690|25702|25695|25712|25705|25697|25690|147
1605895500000|2020-11-20 18:05:00|25699.5|25692.5|25704.5|25697.5|25707|25700|25697|25690|53
1605895800000|2020-11-20 18:10:00|25707|25700|25702|25695|25707|25700|25697|25690|20
1605896100000|2020-11-20 18:15:00|25707|25700|25707|25700|25712|25705|25702|25695|33
1605896400000|2020-11-20 18:20:00|25702|25695|25712|25705|25714.5|25707.5|25702|25695|44
1605896700000|2020-11-20 18:25:00|25707|25700|25717|25710|25717|25710|25707|25700|30
1605897000000|2020-11-20 18:30:00|25712|25705|25712|25705|25717|25710|25707|25700|87
1605897300000|2020-11-20 18:35:00|25714.5|25707.5|25717|25710|25722|25715|25712|25705|19
1605897600000|2020-11-20 18:40:00|25719.5|25712.5|25717|25710|25722|25715|25717|25710|21
1605897900000|2020-11-20 18:45:00|25722|25715|25722|25715|25727|25720|25717|25710|70
1605898200000|2020-11-20 18:50:00|25719.5|25712.5|25717|25710|25722|25715|25714.5|25707.5|18
1605898500000|2020-11-20 18:55:00|25712|25705|25707|25700|25712|25705|25702|25695|42
1605898800000|2020-11-20 19:00:00|25709.5|25702.5|25712|25705|25712|25705|25707|25700|30
1605899100000|2020-11-20 19:05:00|25707|25700|25712|25705|25712|25705|25702|25695|36
1605899400000|2020-11-20 19:10:00|25707|25700|25712|25705|25712|25705|25707|25700|23
1605899700000|2020-11-20 19:15:00|25714.5|25707.5|25717|25710|25717|25710|25712|25705|28
1605900000000|2020-11-20 19:20:00|25712|25705|25722|25715|25727|25720|25712|25705|28
1605900300000|2020-11-20 19:25:00|25727|25720|25727|25720|25727|25720|25722|25715|21
1605900600000|2020-11-20 19:30:00|25724.5|25717.5|25742|25735|25747|25740|25722|25715|86
1605900900000|2020-11-20 19:35:00|25744.5|25737.5|25752|25745|25762|25755|25742|25735|134
1605901200000|2020-11-20 19:40:00|25747|25740|25752|25745|25757|25750|25737|25730|287
1605901500000|2020-11-20 19:45:00|25754.5|25747.5|25747|25740|25754.5|25747.5|25739.5|25732.5|34
1605901800000|2020-11-20 19:50:00|25749.5|25742.5|25752|25745|25757|25750|25742|25735|58
1605902100000|2020-11-20 19:55:00|25749.5|25742.5|25747|25740|25757|25750|25737|25730|98
1605902400000|2020-11-20 20:00:00|25749.5|25742.5|25749.5|25742.5|25759.5|25752.5|25747|25740|84
1605902700000|2020-11-20 20:05:00|25747|25740|25742|25735|25759.5|25752.5|25742|25735|93
1605903000000|2020-11-20 20:10:00|25737|25730|25717|25710|25742|25735|25717|25710|96
1605903300000|2020-11-20 20:15:00|25722|25715|25712|25705|25722|25715|25707|25700|115
1605903600000|2020-11-20 20:20:00|25709.5|25702.5|25707|25700|25717|25710|25707|25700|46
1605903900000|2020-11-20 20:25:00|25709.5|25702.5|25707|25700|25722|25715|25702|25695|124
1605904200000|2020-11-20 20:30:00|25704.5|25697.5|25712|25705|25717|25710|25702|25695|51
1605904500000|2020-11-20 20:35:00|25717|25710|25747|25740|25752|25745|25717|25710|42
1605904800000|2020-11-20 20:40:00|25744.5|25737.5|25742|25735|25744.5|25737.5|25742|25735|13
1605905100000|2020-11-20 20:45:00|25747|25740|25757|25750|25762|25755|25747|25740|162
1605905400000|2020-11-20 20:50:00|25752|25745|25742|25735|25754.5|25747.5|25742|25735|274
1605905700000|2020-11-20 20:55:00|25737|25730|25742|25735|25752|25745|25722|25715|334
1605906000000|2020-11-20 21:00:00|25744.5|25737.5|25697|25690|25747|25740|25697|25690|144
1605906300000|2020-11-20 21:05:00|25692|25685|25687|25680|25692|25685|25677|25670|66
1605906600000|2020-11-20 21:10:00|25684.5|25677.5|25679.5|25672.5|25689.5|25682.5|25672|25665|50
1605906900000|2020-11-20 21:15:00|25683.5|25668.5|25691|25676|25691|25676|25683.5|25668.5|10
1605907200000|2020-11-20 21:20:00|25693.5|25678.5|25696|25681|25701|25686|25693.5|25678.5|18
1605907500000|2020-11-20 21:25:00|25701|25686|25701|25686|25703.5|25688.5|25701|25686|8
1605907800000|2020-11-20 21:30:00|25698.5|25683.5|25696|25681|25706|25691|25696|25681|20
1605908100000|2020-11-20 21:35:00|25701|25686|25703.5|25688.5|25706|25691|25701|25686|15
1605908400000|2020-11-20 21:40:00|25701|25686|25698.5|25683.5|25703.5|25688.5|25696|25681|10
1605908700000|2020-11-20 21:45:00|25696|25681|25711|25696|25711|25696|25696|25681|41
1605909000000|2020-11-20 21:50:00|25708.5|25693.5|25721|25706|25721|25706|25708.5|25693.5|10
1605909300000|2020-11-20 21:55:00|25718.5|25703.5|25718.1|25688.1|25723.6|25706|25711|25687.2|38
1606086000000|2020-11-22 23:00:00|25683.5|25668.5|25696|25681|25696|25681|25676|25661|43
1606086300000|2020-11-22 23:05:00|25693.5|25678.5|25716|25701|25718.5|25703.5|25693.5|25678.5|17
1606086600000|2020-11-22 23:10:00|25711|25696|25691|25676|25711|25696|25691|25676|22
1606086900000|2020-11-22 23:15:00|25698.5|25683.5|25683.5|25668.5|25698.5|25683.5|25681|25666|7
1606087200000|2020-11-22 23:20:00|25686|25671|25686|25671|25691|25676|25686|25671|5
1606087500000|2020-11-22 23:25:00|25693.5|25678.5|25688.5|25673.5|25693.5|25678.5|25686|25671|12
1606087800000|2020-11-22 23:30:00|25686|25671|25672|25665|25686|25675|25667|25660|17750
1606088100000|2020-11-22 23:35:00|25667|25660|25672|25665|25682|25675|25667|25660|33
1606088400000|2020-11-22 23:40:00|25669.5|25662.5|25669.5|25662.5|25672|25665|25662|25655|22
1606088700000|2020-11-22 23:45:00|25672|25665|25692|25685|25692|25685|25672|25665|22
1606089000000|2020-11-22 23:50:00|25687|25680|25727|25720|25732|25725|25687|25680|60
1606089300000|2020-11-22 23:55:00|25724.5|25717.5|25712|25705|25732|25725|25697|25690|66
1606089600000|2020-11-23 00:00:00|25717|25710|25719.5|25712.5|25722|25715|25707|25700|151
1606089900000|2020-11-23 00:05:00|25722|25715|25747|25740|25747|25740|25722|25715|143
1606090200000|2020-11-23 00:10:00|25749.5|25742.5|25762|25755|25767|25760|25742|25735|190
1606090500000|2020-11-23 00:15:00|25767|25760|25797|25790|25807|25800|25767|25760|303
1606090800000|2020-11-23 00:20:00|25799.5|25792.5|25792|25785|25812|25805|25789.5|25782.5|276
1606091100000|2020-11-23 00:25:00|25797|25790|25792|25785|25799.5|25792.5|25782|25775|124
1606091400000|2020-11-23 00:30:00|25794.5|25787.5|25797|25790|25799.5|25792.5|25777|25770|147
1606091700000|2020-11-23 00:35:00|25792|25785|25782|25775|25809.5|25802.5|25782|25775|104
1606092000000|2020-11-23 00:40:00|25779.5|25772.5|25789.5|25782.5|25802|25795|25777|25770|62
1606092300000|2020-11-23 00:45:00|25792|25785|25802|25795|25802|25795|25787|25780|50
1606092600000|2020-11-23 00:50:00|25799.5|25792.5|25797|25790|25807|25800|25797|25790|97
1606092900000|2020-11-23 00:55:00|25799.5|25792.5|25807|25800|25812|25805|25797|25790|104
1606093200000|2020-11-23 01:00:00|25804.5|25797.5|25802|25795|25804.5|25797.5|25782|25775|88
1606093500000|2020-11-23 01:05:00|25799.5|25792.5|25807|25800|25812|25805|25797|25790|87
1606093800000|2020-11-23 01:10:00|25804.5|25797.5|25792|25785|25804.5|25797.5|25792|25785|95
1606094100000|2020-11-23 01:15:00|25789.5|25782.5|25792|25785|25802|25795|25787|25780|30
1606094400000|2020-11-23 01:20:00|25794.5|25787.5|25797|25790|25807|25800|25794.5|25787.5|41
1606094700000|2020-11-23 01:25:00|25799.5|25792.5|25802|25795|25802|25795|25787|25780|26
1606095000000|2020-11-23 01:30:00|25799.5|25792.5|25792|25785|25799.5|25792.5|25767|25760|144
1606095300000|2020-11-23 01:35:00|25789.5|25782.5|25807|25800|25807|25800|25782|25775|92
1606095600000|2020-11-23 01:40:00|25809.5|25802.5|25802|25795|25817|25810|25797|25790|90
1606095900000|2020-11-23 01:45:00|25804.5|25797.5|25777|25770|25807|25800|25777|25770|53
1606096200000|2020-11-23 01:50:00|25779.5|25772.5|25792|25785|25792|25785|25774.5|25767.5|25
1606096500000|2020-11-23 01:55:00|25794.5|25787.5|25782|25775|25797|25790|25779.5|25772.5|25
1606096800000|2020-11-23 02:00:00|25779.5|25772.5|25769.5|25762.5|25787|25780|25762|25755|87
1606097100000|2020-11-23 02:05:00|25767|25760|25777|25770|25779.5|25772.5|25762|25755|55
1606097400000|2020-11-23 02:10:00|25779.5|25772.5|25772|25765|25782|25775|25767|25760|32
1606097700000|2020-11-23 02:15:00|25767|25760|25777|25770|25779.5|25772.5|25767|25760|13
1606098000000|2020-11-23 02:20:00|25779.5|25772.5|25787|25780|25792|25785|25779.5|25772.5|35
1606098300000|2020-11-23 02:25:00|25784.5|25777.5|25787|25780|25797|25790|25782|25775|57
1606098600000|2020-11-23 02:30:00|25789.5|25782.5|25792|25785|25799.5|25792.5|25782|25775|26
1606098900000|2020-11-23 02:35:00|25789.5|25782.5|25787|25780|25789.5|25782.5|25787|25780|0
1606099200000|2020-11-23 02:40:00|25782|25775|25782|25775|25789.5|25782.5|25777|25770|26
1606099500000|2020-11-23 02:45:00|25779.5|25772.5|25797|25790|25797|25790|25777|25770|16
1606099800000|2020-11-23 02:50:00|25799.5|25792.5|25817|25810|25817|25810|25799.5|25792.5|47
1606100100000|2020-11-23 02:55:00|25812|25805|25812|25805|25822|25815|25802|25795|71
1606100400000|2020-11-23 03:00:00|25809.5|25802.5|25817|25810|25817|25810|25807|25800|9
1606100700000|2020-11-23 03:05:00|25819.5|25812.5|25817|25810|25822|25815|25812|25805|44
1606101000000|2020-11-23 03:10:00|25812|25805|25812|25805|25817|25810|25804.5|25797.5|55
1606101300000|2020-11-23 03:15:00|25809.5|25802.5|25812|25805|25812|25805|25809.5|25802.5|11
1606101600000|2020-11-23 03:20:00|25809.5|25802.5|25807|25800|25817|25810|25807|25800|11
1606101900000|2020-11-23 03:25:00|25809.5|25802.5|25797|25790|25812|25805|25797|25790|2
1606102200000|2020-11-23 03:30:00|25799.5|25792.5|25802|25795|25802|25795|25797|25790|17
1606102500000|2020-11-23 03:35:00|25799.5|25792.5|25804.5|25797.5|25804.5|25797.5|25797|25790|3
1606102800000|2020-11-23 03:40:00|25802|25795|25802|25795|25807|25800|25799.5|25792.5|9
1606103100000|2020-11-23 03:45:00|25799.5|25792.5|25797|25790|25799.5|25792.5|25794.5|25787.5|3
1606103400000|2020-11-23 03:50:00|25802|25795|25802|25795|25802|25795|25802|25795|3
1606103700000|2020-11-23 03:55:00|25807|25800|25802|25795|25807|25800|25802|25795|4
1606104000000|2020-11-23 04:00:00|25804.5|25797.5|25802|25795|25807|25800|25802|25795|1
1606104300000|2020-11-23 04:05:00|25799.5|25792.5|25802|25795|25802|25795|25799.5|25792.5|3
1606104600000|2020-11-23 04:10:00|25799.5|25792.5|25799.5|25792.5|25799.5|25792.5|25797|25790|5
1606104900000|2020-11-23 04:15:00|25802|25795|25807|25800|25807|25800|25802|25795|13
1606105200000|2020-11-23 04:20:00|25802|25795|25797|25790|25802|25795|25797|25790|3
1606105500000|2020-11-23 04:25:00|25799.5|25792.5|25799.5|25792.5|25802|25795|25797|25790|9
1606105800000|2020-11-23 04:30:00|25802|25795|25812|25805|25812|25805|25802|25795|18
1606106100000|2020-11-23 04:35:00|||||||||3
1606106400000|2020-11-23 04:40:00|25817|25810|25822|25815|25822|25815|25817|25810|38
1606106700000|2020-11-23 04:45:00|25824.5|25817.5|25817|25810|25827|25820|25817|25810|34
1606107000000|2020-11-23 04:50:00|25812|25805|25812|25805|25814.5|25807.5|25802|25795|40
1606107300000|2020-11-23 04:55:00|25809.5|25802.5|25807|25800|25812|25805|25807|25800|26
1606107600000|2020-11-23 05:00:00|25804.5|25797.5|25822|25815|25822|25815|25802|25795|24
1606107900000|2020-11-23 05:05:00|||||||||12
1606108200000|2020-11-23 05:10:00|25817|25810|25817|25810|25817|25810|25807|25800|21
1606108500000|2020-11-23 05:15:00|25822|25815|25817|25810|25822|25815|25812|25805|43
1606108800000|2020-11-23 05:20:00|25814.5|25807.5|25817|25810|25817|25810|25812|25805|29
1606109100000|2020-11-23 05:25:00|25814.5|25807.5|25812|25805|25817|25810|25807|25800|26
1606109400000|2020-11-23 05:30:00|25809.5|25802.5|25807|25800|25814.5|25807.5|25807|25800|25
1606109700000|2020-11-23 05:35:00|25812|25805|25812|25805|25817|25810|25812|25805|33
1606110000000|2020-11-23 05:40:00|25817|25810|25822|25815|25822|25815|25817|25810|26
1606110300000|2020-11-23 05:45:00|25819.5|25812.5|25822|25815|25822|25815|25817|25810|37
1606110600000|2020-11-23 05:50:00|25819.5|25812.5|25822|25815|25822|25815|25817|25810|15
1606110900000|2020-11-23 05:55:00|25827|25820|25837|25830|25837|25830|25827|25820|128
1606111200000|2020-11-23 06:00:00|25839.5|25832.5|25862|25855|25862|25855|25834.5|25827.5|327
1606111500000|2020-11-23 06:05:00|25857|25850|25847|25840|25857|25850|25847|25840|44
1606111800000|2020-11-23 06:10:00|25842|25835|25852|25845|25852|25845|25842|25835|29
1606112100000|2020-11-23 06:15:00|25847|25840|25832|25825|25847|25840|25832|25825|114
1606112400000|2020-11-23 06:20:00|25829.5|25822.5|25847|25840|25847|25840|25827|25820|87
1606112700000|2020-11-23 06:25:00|25842|25835|25817|25810|25842|25835|25817|25810|49
1606113000000|2020-11-23 06:30:00|25819.5|25812.5|25812|25805|25819.5|25812.5|25807|25800|15
1606113300000|2020-11-23 06:35:00|25817|25810|25832|25825|25832|25825|25814.5|25807.5|8
1606113600000|2020-11-23 06:40:00|25827|25820|25837|25830|25837|25830|25827|25820|8
1606113900000|2020-11-23 06:45:00|25832|25825|25832|25825|25834.5|25827.5|25832|25825|8
1606114500000|2020-11-23 06:55:00|25834.5|25827.5|25837|25830|25842|25835|25829.5|25822.5|20
1606114800000|2020-11-23 07:00:00|25839.5|25832.5|25877|25870|25897|25890|25839.5|25832.5|192
1606115100000|2020-11-23 07:05:00|25879.5|25872.5|25887|25880|25892|25885|25874.5|25867.5|91
1606115400000|2020-11-23 07:10:00|25889.5|25882.5|25892|25885|25902|25895|25887|25880|50
1606115700000|2020-11-23 07:15:00|25894.5|25887.5|25892|25885|25899.5|25892.5|25882|25875|28
1606116000000|2020-11-23 07:20:00|25889.5|25882.5|25887|25880|25899.5|25892.5|25877|25870|96
1606116300000|2020-11-23 07:25:00|25889.5|25882.5|25892|25885|25902|25895|25887|25880|51
1606116600000|2020-11-23 07:30:00|25894.5|25887.5|25887|25880|25894.5|25887.5|25882|25875|29
1606116900000|2020-11-23 07:35:00|25889.5|25882.5|25897|25890|25912|25905|25882|25875|89
1606117200000|2020-11-23 07:40:00|25902|25895|25887|25880|25909.5|25902.5|25887|25880|86
1606117500000|2020-11-23 07:45:00|25892|25885|25884.5|25877.5|25897|25890|25879.5|25872.5|49
1606117800000|2020-11-23 07:50:00|25882|25875|25902|25895|25907|25900|25882|25875|48
1606118100000|2020-11-23 07:55:00|25904.5|25897.5|25907|25900|25909.5|25902.5|25897|25890|54
1606118400000|2020-11-23 08:00:00|25902|25895|25892|25885|25919.5|25912.5|25879.5|25872.5|141
1606118700000|2020-11-23 08:05:00|25894.5|25887.5|25922|25915|25932|25925|25887|25880|129
1606119000000|2020-11-23 08:10:00|25924.5|25917.5|25897|25890|25932|25925|25897|25890|209
1606119300000|2020-11-23 08:15:00|25902|25895|25899.5|25892.5|25912|25905|25897|25890|83
1606119600000|2020-11-23 08:20:00|25902|25895|25944.5|25937.5|25947|25940|25902|25895|261
1606119900000|2020-11-23 08:25:00|25947|25940|25937|25930|25947|25940|25927|25920|109
1606120200000|2020-11-23 08:30:00|25942|25935|25947|25940|25957|25950|25932|25925|296
1606120500000|2020-11-23 08:35:00|25952|25945|25919.5|25912.5|25952|25945|25912|25905|126
1606120800000|2020-11-23 08:40:00|25917|25910|25922|25915|25937|25930|25914.5|25907.5|70
1606121100000|2020-11-23 08:45:00|25924.5|25917.5|25932|25925|25937|25930|25917|25910|32
1606121400000|2020-11-23 08:50:00|25929.5|25922.5|25927|25920|25932|25925|25922|25915|45
1606121700000|2020-11-23 08:55:00|25932|25925|25952|25945|25952|25945|25927|25920|71
1606122000000|2020-11-23 09:00:00|25954.5|25947.5|25927|25920|25957|25950|25924.5|25917.5|69
1606122300000|2020-11-23 09:05:00|25929.5|25922.5|25937|25930|25937|25930|25917|25910|68
1606122600000|2020-11-23 09:10:00|25932|25925|25947|25940|25952|25945|25927|25920|29
1606122900000|2020-11-23 09:15:00|25952|25945|25942|25935|25957|25950|25942|25935|83
1606123200000|2020-11-23 09:20:00|25944.5|25937.5|25942|25935|25952|25945|25934.5|25927.5|23
1606123500000|2020-11-23 09:25:00|25939.5|25932.5|25942|25935|25947|25940|25937|25930|40
1606123800000|2020-11-23 09:30:00|25937|25930|25917|25910|25942|25935|25917|25910|33
1606124100000|2020-11-23 09:35:00|25922|25915|25912|25905|25924.5|25917.5|25907|25900|60
1606124400000|2020-11-23 09:40:00|25909.5|25902.5|25909.5|25902.5|25912|25905|25897|25890|129
1606124700000|2020-11-23 09:45:00|25907|25900|25914.5|25907.5|25917|25910|25907|25900|36
1606125000000|2020-11-23 09:50:00|25917|25910|25922|25915|25922|25915|25912|25905|13
1606125300000|2020-11-23 09:55:00|25924.5|25917.5|25932|25925|25937|25930|25922|25915|67
1606125600000|2020-11-23 10:00:00|25934.5|25927.5|25934.5|25927.5|25937|25930|25927|25920|35
1606125900000|2020-11-23 10:05:00|25932|25925|25927|25920|25937|25930|25927|25920|20
1606126200000|2020-11-23 10:10:00|25929.5|25922.5|25932|25925|25937|25930|25927|25920|9
1606126500000|2020-11-23 10:15:00|25934.5|25927.5|25947|25940|25947|25940|25932|25925|18
1606126800000|2020-11-23 10:20:00|25944.5|25937.5|25932|25925|25947|25940|25932|25925|33
1606127100000|2020-11-23 10:25:00|25934.5|25927.5|25932|25925|25942|25935|25932|25925|28
1606127400000|2020-11-23 10:30:00|25927|25920|25917|25910|25932|25925|25917|25910|55
1606127700000|2020-11-23 10:35:00|25922|25915|25932|25925|25932|25925|25922|25915|20
1606128000000|2020-11-23 10:40:00|25934.5|25927.5|25922|25915|25942|25935|25922|25915|49
1606128300000|2020-11-23 10:45:00|25919.5|25912.5|25927|25920|25932|25925|25917|25910|53
1606128600000|2020-11-23 10:50:00|25929.5|25922.5|25932|25925|25937|25930|25927|25920|23
1606128900000|2020-11-23 10:55:00|25927|25920|25932|25925|25937|25930|25922|25915|47
1606129200000|2020-11-23 11:00:00|25934.5|25927.5|25927|25920|25937|25930|25927|25920|9
1606129500000|2020-11-23 11:05:00|25932|25925|25932|25925|25937|25930|25927|25920|21
1606129800000|2020-11-23 11:10:00|25927|25920|25932|25925|25932|25925|25927|25920|15
1606130100000|2020-11-23 11:15:00|25929.5|25922.5|25922|25915|25932|25925|25917|25910|29
1606130400000|2020-11-23 11:20:00|25927|25920|25917|25910|25927|25920|25917|25910|36
1606130700000|2020-11-23 11:25:00|25912|25905|25902|25895|25912|25905|25897|25890|26
1606131000000|2020-11-23 11:30:00|25899.5|25892.5|25897|25890|25902|25895|25889.5|25882.5|66
1606131300000|2020-11-23 11:35:00|25894.5|25887.5|25899.5|25892.5|25902|25895|25892|25885|14
1606131600000|2020-11-23 11:40:00|25902|25895|25897|25890|25902|25895|25892|25885|18
1606131900000|2020-11-23 11:45:00|25892|25885|25894.5|25887.5|25897|25890|25892|25885|14
1606132200000|2020-11-23 11:50:00|25897|25890|25902|25895|25907|25900|25897|25890|15
1606132500000|2020-11-23 11:55:00|25904.5|25897.5|25907|25900|25907|25900|25897|25890|21
1606132800000|2020-11-23 12:00:00|25912|25905|25902|25895|25912|25905|25902|25895|30
1606133100000|2020-11-23 12:05:00|25897|25890|25882|25875|25902|25895|25872|25865|100
1606133400000|2020-11-23 12:10:00|25884.5|25877.5|25902|25895|25902|25895|25882|25875|25
1606133700000|2020-11-23 12:15:00|25904.5|25897.5|25907|25900|25907|25900|25902|25895|16
1606134000000|2020-11-23 12:20:00|25912|25905|25917|25910|25917|25910|25907|25900|35
1606134300000|2020-11-23 12:25:00|25922|25915|25937|25930|25942|25935|25922|25915|145
1606134600000|2020-11-23 12:30:00|25942|25935|25932|25925|25947|25940|25932|25925|79
1606134900000|2020-11-23 12:35:00|25937|25930|25939.5|25932.5|25947|25940|25932|25925|55
1606135200000|2020-11-23 12:40:00|25942|25935|25937|25930|25942|25935|25937|25930|9
1606135500000|2020-11-23 12:45:00|25942|25935|25942|25935|25947|25940|25937|25930|30
1606135800000|2020-11-23 12:50:00|25944.5|25937.5|25942|25935|25947|25940|25942|25935|25
1606136100000|2020-11-23 12:55:00|25937|25930|25942|25935|25942|25935|25937|25930|21
1606136400000|2020-11-23 13:00:00|25947|25940|25947|25940|25952|25945|25942|25935|47
1606136700000|2020-11-23 13:05:00|25944.5|25937.5|25947|25940|25947|25940|25942|25935|19
1606137000000|2020-11-23 13:10:00|25944.5|25937.5|25949.5|25942.5|25949.5|25942.5|25942|25935|16
1606137300000|2020-11-23 13:15:00|25947|25940|25937|25930|25952|25945|25932|25925|147
1606137600000|2020-11-23 13:20:00|25939.5|25932.5|25942|25935|25942|25935|25937|25930|24
1606137900000|2020-11-23 13:25:00|25937|25930|25937|25930|25937|25930|25932|25925|33
1606138200000|2020-11-23 13:30:00|25934.5|25927.5|25932|25925|25937|25930|25927|25920|99
1606138500000|2020-11-23 13:35:00|25937|25930|25942|25935|25947|25940|25937|25930|81
1606138800000|2020-11-23 13:40:00|25937|25930|25907|25900|25939.5|25932.5|25877|25870|808
1606139100000|2020-11-23 13:45:00|25904.5|25897.5|25902|25895|25907|25900|25887|25880|159
1606139400000|2020-11-23 13:50:00|25899.5|25892.5|25882|25875|25907|25900|25877|25870|131
1606139700000|2020-11-23 13:55:00|25884.5|25877.5|25912|25905|25914.5|25907.5|25884.5|25877.5|81
1606140000000|2020-11-23 14:00:00|25914.5|25907.5|25917|25910|25922|25915|25914.5|25907.5|119
1606140300000|2020-11-23 14:05:00|25914.5|25907.5|25907|25900|25914.5|25907.5|25902|25895|111
1606140600000|2020-11-23 14:10:00|25902|25895|25889.5|25882.5|25912|25905|25887|25880|41
1606140900000|2020-11-23 14:15:00|25892|25885|25904.5|25897.5|25907|25900|25889.5|25882.5|59
1606141200000|2020-11-23 14:20:00|25907|25900|25917|25910|25917|25910|25902|25895|36
1606141500000|2020-11-23 14:25:00|25914.5|25907.5|25934.5|25927.5|25937|25930|25912|25905|215
1606141800000|2020-11-23 14:30:00|25932|25925|25932|25925|25947|25940|25927|25920|304
1606142100000|2020-11-23 14:35:00|25934.5|25927.5|25927|25920|25947|25940|25927|25920|124
1606142400000|2020-11-23 14:40:00|25932|25925|25927|25920|25932|25925|25917|25910|62
1606142700000|2020-11-23 14:45:00|25944.5|25937.5|25972|25965|25977|25970|25944.5|25937.5|387
1606143000000|2020-11-23 14:50:00|25974.5|25967.5|25972|25965|25977|25970|25962|25955|122
1606143300000|2020-11-23 14:55:00|25977|25970|25949.5|25942.5|25977|25970|25944.5|25937.5|79
1606143600000|2020-11-23 15:00:00|25952|25945|25962|25955|25972|25965|25947|25940|150
1606143900000|2020-11-23 15:05:00|25959.5|25952.5|25952|25945|25962|25955|25937|25930|102
1606144200000|2020-11-23 15:10:00|25949.5|25942.5|25952|25945|25957|25950|25937|25930|85
1606144500000|2020-11-23 15:15:00|25947|25940|25977|25970|25977|25970|25942|25935|64
1606144800000|2020-11-23 15:20:00|25974.5|25967.5|25957|25950|25982|25975|25957|25950|53
1606145100000|2020-11-23 15:25:00|25954.5|25947.5|25927|25920|25954.5|25947.5|25924.5|25917.5|148
1606145400000|2020-11-23 15:30:00|25922|25915|25962|25955|25964.5|25957.5|25917|25910|250
1606145700000|2020-11-23 15:35:00|25957|25950|25972|25965|25984.5|25977.5|25957|25950|99
1606146000000|2020-11-23 15:40:00|25974.5|25967.5|25962|25955|25982|25975|25962|25955|105
1606146300000|2020-11-23 15:45:00|25959.5|25952.5|25967|25960|25972|25965|25957|25950|107
1606146600000|2020-11-23 15:50:00|25969.5|25962.5|25974.5|25967.5|25987|25980|25962|25955|62
1606146900000|2020-11-23 15:55:00|25972|25965|25987|25980|25997|25990|25972|25965|216
1606147200000|2020-11-23 16:00:00|25989.5|25982.5|25972|25965|25997|25990|25967|25960|128
1606147500000|2020-11-23 16:05:00|25977|25970|25959.5|25952.5|25987|25980|25957|25950|193
1606147800000|2020-11-23 16:10:00|25962|25955|25912|25905|25962|25955|25912|25905|263
1606148100000|2020-11-23 16:15:00|25907|25900|25914.5|25907.5|25924.5|25917.5|25902|25895|352
1606148400000|2020-11-23 16:20:00|25912|25905|25927|25920|25937|25930|25912|25905|219
1606148700000|2020-11-23 16:25:00|25922|25915|25942|25935|25942|25935|25917|25910|90
1606149000000|2020-11-23 16:30:00|25937|25930|25902|25895|25942|25935|25897|25890|337
1606149300000|2020-11-23 16:35:00|25897|25890|25904.5|25897.5|25937|25930|25892|25885|371
1606149600000|2020-11-23 16:40:00|25907|25900|25894.5|25887.5|25907|25900|25887|25880|112
1606149900000|2020-11-23 16:45:00|25892|25885|25902|25895|25907|25900|25887|25880|148
1606150200000|2020-11-23 16:50:00|25904.5|25897.5|25907|25900|25912|25905|25904.5|25897.5|35
1606150500000|2020-11-23 16:55:00|25912|25905|25909.5|25902.5|25922|25915|25902|25895|123
1606150800000|2020-11-23 17:00:00|25907|25900|25912|25905|25917|25910|25887|25880|558
1606151100000|2020-11-23 17:05:00|25917|25910|25927|25920|25932|25925|25907|25900|285
1606151400000|2020-11-23 17:10:00|25929.5|25922.5|25932|25925|25942|25935|25927|25920|21
1606151700000|2020-11-23 17:15:00|25929.5|25922.5|25942|25935|25947|25940|25927|25920|83
1606152000000|2020-11-23 17:20:00|25937|25930|25947|25940|25947|25940|25934.5|25927.5|54
1606152300000|2020-11-23 17:25:00|25944.5|25937.5|25932|25925|25947|25940|25929.5|25922.5|37
1606152600000|2020-11-23 17:30:00|25929.5|25922.5|25932|25925|25932|25925|25927|25920|28
1606152900000|2020-11-23 17:35:00|25929.5|25922.5|25947|25940|25947|25940|25927|25920|66
1606153200000|2020-11-23 17:40:00|25949.5|25942.5|25947|25940|25952|25945|25942|25935|25
1606153500000|2020-11-23 17:45:00|25944.5|25937.5|25952|25945|25952|25945|25942|25935|32
1606153800000|2020-11-23 17:50:00|25957|25950|25967|25960|25967|25960|25957|25950|54
1606154100000|2020-11-23 17:55:00|25964.5|25957.5|25972|25965|25972|25965|25964.5|25957.5|41
1606154400000|2020-11-23 18:00:00|25969.5|25962.5|25962|25955|25969.5|25962.5|25957|25950|23
1606154700000|2020-11-23 18:05:00|25967|25960|25962|25955|25969.5|25962.5|25962|25955|46
1606155000000|2020-11-23 18:10:00|25967|25960|25962|25955|25967|25960|25957|25950|37
1606155300000|2020-11-23 18:15:00|25964.5|25957.5|25952|25945|25964.5|25957.5|25952|25945|12
1606155600000|2020-11-23 18:20:00|25947|25940|25954.5|25947.5|25962|25955|25942|25935|88
1606155900000|2020-11-23 18:25:00|25952|25945|25962|25955|25969.5|25962.5|25952|25945|39
1606156200000|2020-11-23 18:30:00|25964.5|25957.5|25967|25960|25972|25965|25957|25950|18
1606156500000|2020-11-23 18:35:00|25969.5|25962.5|25967|25960|25972|25965|25967|25960|20
1606156800000|2020-11-23 18:40:00|25962|25955|25947|25940|25967|25960|25944.5|25937.5|19
1606157100000|2020-11-23 18:45:00|25952|25945|25959.5|25952.5|25972|25965|25947|25940|25
1606157400000|2020-11-23 18:50:00|25957|25950|25957|25950|25959.5|25952.5|25952|25945|6
1606157700000|2020-11-23 18:55:00|25959.5|25952.5|25962|25955|25967|25960|25957|25950|15
1606158000000|2020-11-23 19:00:00|25959.5|25952.5|25954.5|25947.5|25962|25955|25947|25940|90
1606158300000|2020-11-23 19:05:00|25957|25950|25942|25935|25957|25950|25942|25935|27
1606158600000|2020-11-23 19:10:00|25947|25940|25937|25930|25947|25940|25932|25925|119
1606158900000|2020-11-23 19:15:00|25942|25935|25942|25935|25942|25935|25927|25920|96
1606159200000|2020-11-23 19:20:00|25944.5|25937.5|25932|25925|25952|25945|25929.5|25922.5|80
1606159500000|2020-11-23 19:25:00|25929.5|25922.5|25932|25925|25932|25925|25927|25920|34
1606159800000|2020-11-23 19:30:00|25934.5|25927.5|25947|25940|25947|25940|25932|25925|55
1606160100000|2020-11-23 19:35:00|25952|25945|25937|25930|25952|25945|25932|25925|59
1606160400000|2020-11-23 19:40:00|25939.5|25932.5|25932|25925|25942|25935|25922|25915|140
1606160700000|2020-11-23 19:45:00|25937|25930|25947|25940|25957|25950|25937|25930|108
1606161000000|2020-11-23 19:50:00|25942|25935|25984.5|25977.5|25992|25985|25937|25930|182
1606161300000|2020-11-23 19:55:00|25987|25980|26017|26010|26027|26020|25987|25980|320
1606161600000|2020-11-23 20:00:00|26022|26015|26039.5|26032.5|26042|26035|26012|26005|572
1606161900000|2020-11-23 20:05:00|26037|26030|26052|26045|26059.5|26052.5|26034.5|26027.5|348
1606162200000|2020-11-23 20:10:00|26042|26035|26047|26040|26052|26045|26032|26025|314
1606162500000|2020-11-23 20:15:00|26052|26045|26047|26040|26054.5|26047.5|26032|26025|310
1606162800000|2020-11-23 20:20:00|26052|26045|26052|26045|26057|26050|26027|26020|319
1606163100000|2020-11-23 20:25:00|26049.5|26042.5|26032|26025|26057|26050|26022|26015|80
1606163400000|2020-11-23 20:30:00|26027|26020|25992|25985|26027|26020|25987|25980|236
1606163700000|2020-11-23 20:35:00|25989.5|25982.5|25982|25975|25992|25985|25972|25965|109
1606164000000|2020-11-23 20:40:00|25984.5|25977.5|25989.5|25982.5|26002|25995|25982|25975|82
1606164300000|2020-11-23 20:45:00|25987|25980|25977|25970|25997|25990|25972|25965|183
1606164600000|2020-11-23 20:50:00|25987|25980|25947|25940|25997|25990|25947|25940|442
1606164900000|2020-11-23 20:55:00|25942|25935|25937|25930|25947|25940|25917|25910|524
1606165200000|2020-11-23 21:00:00|25932|25925|25967|25960|25972|25965|25932|25925|249
1606165500000|2020-11-23 21:05:00|25972|25965|25977|25970|25982|25975|25967|25960|55
1606165800000|2020-11-23 21:10:00|25979.5|25972.5|25977|25970|25982|25975|25977|25970|18
1606166100000|2020-11-23 21:15:00|25981|25966|25981|25966|25981|25966|25981|25966|1
1606166400000|2020-11-23 21:20:00|25986|25971|25986|25971|25986|25971|25986|25971|17
1606166700000|2020-11-23 21:25:00|25988.5|25973.5|25991|25976|25991|25976|25986|25971|18
1606167000000|2020-11-23 21:30:00|25993.5|25978.5|26001|25986|26001|25986|25991|25976|44
1606167300000|2020-11-23 21:35:00|26006|25991|26001|25986|26006|25991|25998.5|25983.5|13
1606167600000|2020-11-23 21:40:00|25996|25981|25983.5|25968.5|25996|25981|25981|25966|33
1606167900000|2020-11-23 21:45:00|25981|25966|25978.5|25963.5|25983.5|25968.5|25976|25961|26
1606168200000|2020-11-23 21:50:00|25983.5|25968.5|25976|25961|25986|25971|25973.5|25958.5|33
1606168500000|2020-11-23 21:55:00|25973.5|25958.5|25956.9|25926.9|25976|25961|25955|25925|22
1606168800000|2020-11-23 22:00:00|25956.8|25926.8|25955.3|25925.3|25956.8|25926.8|25953.4|25923.4|0
1606169100000|2020-11-23 22:05:00|25940.3|25910.3|25940|25910|25940.3|25910.3|25939.4|25909.4|0
1606169400000|2020-11-23 22:10:00|25939.4|25909.4|25941.6|25911.6|25941.8|25911.8|25939.2|25909.2|0
1606169700000|2020-11-23 22:15:00|25940.9|25910.9|25942.6|25912.6|25944.4|25914.4|25940.9|25910.9|0
1606170000000|2020-11-23 22:20:00|25942|25912|25942|25912|25942|25912|25940.6|25910.6|0
1606170300000|2020-11-23 22:25:00|25942.1|25912.1|25943|25913|25943|25913|25942.1|25912.1|0
1606170600000|2020-11-23 22:30:00|25943.3|25913.3|25943.8|25913.8|25943.8|25913.8|25943.3|25913.3|0
1606170900000|2020-11-23 22:35:00|25943.6|25913.6|25946.8|25916.8|25947.4|25917.4|25943.3|25913.3|0
1606171200000|2020-11-23 22:40:00|25945.9|25915.9|25945.4|25915.4|25945.9|25915.9|25944.5|25914.5|0
1606171500000|2020-11-23 22:45:00|25945.6|25915.6|25945.6|25915.6|25945.8|25915.8|25945.2|25915.2|0
1606171800000|2020-11-23 22:50:00|25945.3|25915.3|25944.8|25914.8|25946.1|25916.1|25944.5|25914.5|0
1606172100000|2020-11-23 22:55:00|25945.1|25915.1|25948|25918|25958.5|25928.5|25945.1|25915.1|0
1606172400000|2020-11-23 23:00:00|25948.9|25918.9|25946|25931|25951|25936|25933.5|25907.2|100
1606172700000|2020-11-23 23:05:00|25941|25926|25966|25951|25966|25951|25941|25926|72
1606173000000|2020-11-23 23:10:00|25971|25956|25981|25966|25981|25966|25966|25951|50
1606173300000|2020-11-23 23:15:00|25986|25971|25993.5|25978.5|26001|25986|25976|25961|53
1606173600000|2020-11-23 23:20:00|25996|25981|26011|25996|26026|26011|25991|25976|149
1606173900000|2020-11-23 23:25:00|26013.5|25998.5|26003.5|25988.5|26021|26006|25996|25981|122
1606174200000|2020-11-23 23:30:00|26008.5|25993.5|26017|26010|26042|26035|25987|25980|9460
1606174500000|2020-11-23 23:35:00|26022|26015|26022|26015|26032|26025|26002|25995|249
1606174800000|2020-11-23 23:40:00|26024.5|26017.5|26007|26000|26029.5|26022.5|25987|25980|645
1606175100000|2020-11-23 23:45:00|26004.5|25997.5|25977|25970|26017|26010|25972|25965|663
1606175400000|2020-11-23 23:50:00|25979.5|25972.5|25987|25980|26012|26005|25977|25970|593
1606175700000|2020-11-23 23:55:00|25989.5|25982.5|25972|25965|26012|26005|25972|25965|586
1606176000000|2020-11-24 00:00:00|25969.5|25962.5|25997|25990|26017|26010|25957|25950|1936
1606176300000|2020-11-24 00:05:00|26002|25995|25999.5|25992.5|26002|25995|25972|25965|1378
1606176600000|2020-11-24 00:10:00|26002|25995|26017|26010|26022|26015|25997|25990|1099
1606176900000|2020-11-24 00:15:00|26014.5|26007.5|26037|26030|26042|26035|25987|25980|2205
1606177200000|2020-11-24 00:20:00|26039.5|26032.5|26077|26070|26107|26100|26032|26025|2005
1606177500000|2020-11-24 00:25:00|26072|26065|26157|26150|26162|26155|26072|26065|2047
1606177800000|2020-11-24 00:30:00|26159.5|26152.5|26132|26125|26162|26155|26109.5|26102.5|1280
1606178100000|2020-11-24 00:35:00|26129.5|26122.5|26157|26150|26157|26150|26122|26115|958
1606178400000|2020-11-24 00:40:00|26152|26145|26132|26125|26152|26145|26122|26115|571
1606178700000|2020-11-24 00:45:00|26129.5|26122.5|26162|26155|26172|26165|26127|26120|906
1606179000000|2020-11-24 00:50:00|26167|26160|26182|26175|26187|26180|26157|26150|889
1606179300000|2020-11-24 00:55:00|26184.5|26177.5|26192|26185|26207|26200|26177|26170|1220
1606179600000|2020-11-24 01:00:00|26189.5|26182.5|26212|26205|26217|26210|26177|26170|956
1606179900000|2020-11-24 01:05:00|26217|26210|26214.5|26207.5|26222|26215|26197|26190|669
1606180200000|2020-11-24 01:10:00|26217|26210|26197|26190|26217|26210|26192|26185|454
1606180500000|2020-11-24 01:15:00|26199.5|26192.5|26194.5|26187.5|26207|26200|26177|26170|839
1606180800000|2020-11-24 01:20:00|26197|26190|26192|26185|26217|26210|26182|26175|531
1606181100000|2020-11-24 01:25:00|26189.5|26182.5|26177|26170|26197|26190|26174.5|26167.5|405
1606181400000|2020-11-24 01:30:00|26174.5|26167.5|26167|26160|26182|26175|26164.5|26157.5|447
1606181700000|2020-11-24 01:35:00|26169.5|26162.5|26177|26170|26187|26180|26167|26160|594
1606182000000|2020-11-24 01:40:00|26179.5|26172.5|26197|26190|26197|26190|26179.5|26172.5|611
1606182300000|2020-11-24 01:45:00|26194.5|26187.5|26192|26185|26197|26190|26187|26180|313
1606182600000|2020-11-24 01:50:00|26194.5|26187.5|26187|26180|26202|26195|26182|26175|294
1606182900000|2020-11-24 01:55:00|26192|26185|26192|26185|26192|26185|26182|26175|167
1606183200000|2020-11-24 02:00:00|26189.5|26182.5|26197|26190|26207|26200|26187|26180|254
1606183500000|2020-11-24 02:05:00|26202|26195|26202|26195|26207|26200|26192|26185|359
1606183800000|2020-11-24 02:10:00|26204.5|26197.5|26212|26205|26212|26205|26199.5|26192.5|258
1606184100000|2020-11-24 02:15:00|26207|26200|26207|26200|26217|26210|26202|26195|213
1606184400000|2020-11-24 02:20:00|26204.5|26197.5|26212|26205|26217|26210|26197|26190|222
1606184700000|2020-11-24 02:25:00|26214.5|26207.5|26207|26200|26217|26210|26202|26195|149
1606185000000|2020-11-24 02:30:00|26209.5|26202.5|26214.5|26207.5|26222|26215|26197|26190|509
1606185300000|2020-11-24 02:35:00|26212|26205|26212|26205|26217|26210|26207|26200|133
1606185600000|2020-11-24 02:40:00|26209.5|26202.5|26237|26230|26247|26240|26209.5|26202.5|432
1606185900000|2020-11-24 02:45:00|26242|26235|26237|26230|26247|26240|26227|26220|244
1606186200000|2020-11-24 02:50:00|26242|26235|26262|26255|26262|26255|26237|26230|278
1606186500000|2020-11-24 02:55:00|26259.5|26252.5|26257|26250|26277|26270|26252|26245|556
1606186800000|2020-11-24 03:00:00|26259.5|26252.5|26257|26250|26262|26255|26257|26250|123
1606187100000|2020-11-24 03:05:00|26254.5|26247.5|26247|26240|26257|26250|26247|26240|208
1606187400000|2020-11-24 03:10:00|26252|26245|26242|26235|26252|26245|26237|26230|122
1606187700000|2020-11-24 03:15:00|26239.5|26232.5|26237|26230|26242|26235|26237|26230|80
1606188000000|2020-11-24 03:20:00|26239.5|26232.5|26237|26230|26242|26235|26232|26225|164
1606188300000|2020-11-24 03:25:00|26232|26225|26217|26210|26239.5|26232.5|26217|26210|252
1606188600000|2020-11-24 03:30:00|26212|26205|26252|26245|26262|26255|26212|26205|638
1606188900000|2020-11-24 03:35:00|26249.5|26242.5|26257|26250|26257|26250|26247|26240|368
1606189200000|2020-11-24 03:40:00|26262|26255|26247|26240|26267|26260|26247|26240|247
1606189500000|2020-11-24 03:45:00|26244.5|26237.5|26237|26230|26244.5|26237.5|26237|26230|213
1606189800000|2020-11-24 03:50:00|26239.5|26232.5|26242|26235|26242|26235|26237|26230|150
1606190100000|2020-11-24 03:55:00|26239.5|26232.5|26247|26240|26249.5|26242.5|26237|26230|350
1606190400000|2020-11-24 04:00:00|26252|26245|26247|26240|26257|26250|26242|26235|176
1606190700000|2020-11-24 04:05:00|26244.5|26237.5|26247|26240|26252|26245|26239.5|26232.5|156
1606191000000|2020-11-24 04:10:00|26244.5|26237.5|26237|26230|26247|26240|26237|26230|89
1606191300000|2020-11-24 04:15:00|26239.5|26232.5|26237|26230|26242|26235|26232|26225|287
1606191600000|2020-11-24 04:20:00|26234.5|26227.5|26227|26220|26242|26235|26227|26220|142
1606191900000|2020-11-24 04:25:00|26229.5|26222.5|26242|26235|26242|26235|26227|26220|109
1606192200000|2020-11-24 04:30:00|26244.5|26237.5|26227|26220|26247|26240|26224.5|26217.5|245
1606192500000|2020-11-24 04:35:00|26232|26225|26217|26210|26232|26225|26217|26210|229
1606192800000|2020-11-24 04:40:00|26214.5|26207.5|26212|26205|26217|26210|26202|26195|640
1606193100000|2020-11-24 04:45:00|26209.5|26202.5|26197|26190|26209.5|26202.5|26197|26190|281
1606193400000|2020-11-24 04:50:00|26199.5|26192.5|26192|26185|26207|26200|26192|26185|232
1606193700000|2020-11-24 04:55:00|26187|26180|26202|26195|26207|26200|26177|26170|386
1606194000000|2020-11-24 05:00:00|26207|26200|26207|26200|26217|26210|26192|26185|521
1606194300000|2020-11-24 05:05:00|26212|26205|26217|26210|26217|26210|26202|26195|309
1606194600000|2020-11-24 05:10:00|26214.5|26207.5|26187|26180|26217|26210|26187|26180|359
1606194900000|2020-11-24 05:15:00|26182|26175|26177|26170|26182|26175|26172|26165|560
1606195200000|2020-11-24 05:20:00|26179.5|26172.5|26157|26150|26182|26175|26157|26150|689
1606195500000|2020-11-24 05:25:00|26162|26155|26157|26150|26162|26155|26147|26140|576
1606195800000|2020-11-24 05:30:00|26159.5|26152.5|26147|26140|26169.5|26162.5|26147|26140|639
1606196100000|2020-11-24 05:35:00|26149.5|26142.5|26117|26110|26152|26145|26117|26110|1007
1606196400000|2020-11-24 05:40:00|26114.5|26107.5|26147|26140|26157|26150|26112|26105|693
1606196700000|2020-11-24 05:45:00|26149.5|26142.5|26162|26155|26167|26160|26149.5|26142.5|487
1606197000000|2020-11-24 05:50:00|26157|26150|26187|26180|26192|26185|26152|26145|1132
1606197300000|2020-11-24 05:55:00|26182|26175|26162|26155|26192|26185|26162|26155|2456
1606197600000|2020-11-24 06:00:00|26167|26160|26212|26205|26212|26205|26157|26150|3804
1606197900000|2020-11-24 06:05:00|26214.5|26207.5|26212|26205|26224.5|26217.5|26187|26180|1964
1606198200000|2020-11-24 06:10:00|26217|26210|26232|26225|26257|26250|26192|26185|1287
1606198500000|2020-11-24 06:15:00|26227|26220|26207|26200|26227|26220|26199.5|26192.5|628
1606198800000|2020-11-24 06:20:00|26202|26195|26222|26215|26222|26215|26199.5|26192.5|390
1606199100000|2020-11-24 06:25:00|26217|26210|26207|26200|26227|26220|26207|26200|118
1606199400000|2020-11-24 06:30:00|26212|26205|26192|26185|26212|26205|26187|26180|106
1606199700000|2020-11-24 06:35:00|26197|26190|26207|26200|26212|26205|26194.5|26187.5|43
1606200000000|2020-11-24 06:40:00|26209.5|26202.5|26217|26210|26222|26215|26209.5|26202.5|16
1606200300000|2020-11-24 06:45:00|26219.5|26212.5|26207|26200|26227|26220|26207|26200|41
1606200600000|2020-11-24 06:50:00|26209.5|26202.5|26209.5|26202.5|26212|26205|26207|26200|13
1606200900000|2020-11-24 06:55:00|26212|26205|26217|26210|26224.5|26217.5|26212|26205|28
1606201200000|2020-11-24 07:00:00|26222|26215|26232|26225|26237|26230|26204.5|26197.5|123
1606201500000|2020-11-24 07:05:00|26227|26220|26217|26210|26232|26225|26209.5|26202.5|47
1606201800000|2020-11-24 07:10:00|26219.5|26212.5|26217|26210|26227|26220|26212|26205|102
1606202100000|2020-11-24 07:15:00|26214.5|26207.5|26212|26205|26217|26210|26207|26200|48
1606202400000|2020-11-24 07:20:00|26209.5|26202.5|26212|26205|26217|26210|26207|26200|36
1606202700000|2020-11-24 07:25:00|26207|26200|26252|26245|26257|26250|26207|26200|292
1606203000000|2020-11-24 07:30:00|26254.5|26247.5|26252|26245|26267|26260|26247|26240|328
1606203300000|2020-11-24 07:35:00|26249.5|26242.5|26252|26245|26262|26255|26242|26235|107
1606203600000|2020-11-24 07:40:00|26249.5|26242.5|26249.5|26242.5|26257|26250|26247|26240|72
1606203900000|2020-11-24 07:45:00|26252|26245|26232|26225|26252|26245|26227|26220|90
1606204200000|2020-11-24 07:50:00|26237|26230|26247|26240|26252|26245|26232|26225|81
1606204500000|2020-11-24 07:55:00|26242|26235|26247|26240|26247|26240|26232|26225|97
1606204800000|2020-11-24 08:00:00|26249.5|26242.5|26282|26275|26317|26310|26247|26240|637
1606205100000|2020-11-24 08:05:00|26277|26270|26287|26280|26287|26280|26262|26255|236
1606205400000|2020-11-24 08:10:00|26284.5|26277.5|26292|26285|26302|26295|26282|26275|194
1606205700000|2020-11-24 08:15:00|26289.5|26282.5|26272|26265|26302|26295|26262|26255|123
1606206000000|2020-11-24 08:20:00|26269.5|26262.5|26322|26315|26322|26315|26269.5|26262.5|335
1606206300000|2020-11-24 08:25:00|26324.5|26317.5|26302|26295|26327|26320|26277|26270|186
1606206600000|2020-11-24 08:30:00|26299.5|26292.5|26282|26275|26302|26295|26267|26260|268
1606206900000|2020-11-24 08:35:00|26284.5|26277.5|26282|26275|26297|26290|26274.5|26267.5|263
1606207200000|2020-11-24 08:40:00|26284.5|26277.5|26272|26265|26287|26280|26267|26260|217
1606207500000|2020-11-24 08:45:00|26269.5|26262.5|26272|26265|26272|26265|26262|26255|225
1606207800000|2020-11-24 08:50:00|26269.5|26262.5|26267|26260|26282|26275|26257|26250|163
1606208100000|2020-11-24 08:55:00|26269.5|26262.5|26277|26270|26292|26285|26267|26260|110
1606208400000|2020-11-24 09:00:00|26279.5|26272.5|26277|26270|26287|26280|26252|26245|143
1606208700000|2020-11-24 09:05:00|26274.5|26267.5|26292|26285|26302|26295|26274.5|26267.5|92
1606209000000|2020-11-24 09:10:00|26294.5|26287.5|26292|26285|26299.5|26292.5|26282|26275|97
1606209300000|2020-11-24 09:15:00|26289.5|26282.5|26297|26290|26302|26295|26287|26280|111
1606209600000|2020-11-24 09:20:00|26294.5|26287.5|26287|26280|26297|26290|26282|26275|48
1606209900000|2020-11-24 09:25:00|26284.5|26277.5|26282|26275|26287|26280|26272|26265|149
1606210200000|2020-11-24 09:30:00|26284.5|26277.5|26297|26290|26297|26290|26277|26270|78
1606210500000|2020-11-24 09:35:00|26299.5|26292.5|26297|26290|26302|26295|26287|26280|48
1606210800000|2020-11-24 09:40:00|26294.5|26287.5|26297|26290|26302|26295|26292|26285|137
1606211100000|2020-11-24 09:45:00|26294.5|26287.5|26292|26285|26299.5|26292.5|26292|26285|92
1606211400000|2020-11-24 09:50:00|26297|26290|26307|26300|26307|26300|26294.5|26287.5|119
1606211700000|2020-11-24 09:55:00|26312|26305|26307|26300|26312|26305|26307|26300|79
1606212000000|2020-11-24 10:00:00|26304.5|26297.5|26312|26305|26312|26305|26302|26295|35
1606212300000|2020-11-24 10:05:00|26309.5|26302.5|26302|26295|26312|26305|26297|26290|43
1606212600000|2020-11-24 10:10:00|26297|26290|26317|26310|26317|26310|26297|26290|141
1606212900000|2020-11-24 10:15:00|26314.5|26307.5|26307|26300|26314.5|26307.5|26302|26295|78
1606213200000|2020-11-24 10:20:00|26312|26305|26312|26305|26317|26310|26307|26300|107
1606213500000|2020-11-24 10:25:00|26309.5|26302.5|26317|26310|26332|26325|26309.5|26302.5|151
1606213800000|2020-11-24 10:30:00|26314.5|26307.5|26322|26315|26327|26320|26314.5|26307.5|77
1606214100000|2020-11-24 10:35:00|26324.5|26317.5|26322|26315|26332|26325|26322|26315|88
1606214400000|2020-11-24 10:40:00|26324.5|26317.5|26317|26310|26327|26320|26317|26310|115
1606214700000|2020-11-24 10:45:00|26319.5|26312.5|26327|26320|26332|26325|26317|26310|78
1606215000000|2020-11-24 10:50:00|26324.5|26317.5|26332|26325|26332|26325|26324.5|26317.5|29
1606215300000|2020-11-24 10:55:00|26334.5|26327.5|26342|26335|26347|26340|26332|26325|47
1606215600000|2020-11-24 11:00:00|26339.5|26332.5|26347|26340|26347|26340|26337|26330|30
1606215900000|2020-11-24 11:05:00|26352|26345|26372|26365|26372|26365|26347|26340|229
1606216200000|2020-11-24 11:10:00|26367|26360|26362|26355|26374.5|26367.5|26357|26350|71
1606216500000|2020-11-24 11:15:00|26359.5|26352.5|26362|26355|26367|26360|26352|26345|50
1606216800000|2020-11-24 11:20:00|26359.5|26352.5|26367|26360|26369.5|26362.5|26359.5|26352.5|31
1606217100000|2020-11-24 11:25:00|26369.5|26362.5|26362|26355|26372|26365|26362|26355|74
1606217400000|2020-11-24 11:30:00|26357|26350|26352|26345|26367|26360|26352|26345|116
1606217700000|2020-11-24 11:35:00|26354.5|26347.5|26367|26360|26367|26360|26352|26345|39
1606218000000|2020-11-24 11:40:00|26364.5|26357.5|26372|26365|26379.5|26372.5|26362|26355|110
1606218300000|2020-11-24 11:45:00|26367|26360|26362|26355|26372|26365|26357|26350|107
1606218600000|2020-11-24 11:50:00|26367|26360|26377|26370|26382|26375|26367|26360|116
1606218900000|2020-11-24 11:55:00|26382|26375|26374.5|26367.5|26382|26375|26372|26365|77
1606219200000|2020-11-24 12:00:00|26377|26370|26362|26355|26377|26370|26352|26345|73
1606219500000|2020-11-24 12:05:00|26367|26360|26367|26360|26369.5|26362.5|26362|26355|50
1606219800000|2020-11-24 12:10:00|26369.5|26362.5|26377|26370|26377|26370|26367|26360|97
1606220100000|2020-11-24 12:15:00|26374.5|26367.5|26382|26375|26387|26380|26367|26360|115
1606220400000|2020-11-24 12:20:00|26377|26370|26362|26355|26377|26370|26362|26355|23
1606220700000|2020-11-24 12:25:00|26364.5|26357.5|26347|26340|26367|26360|26344.5|26337.5|236
1606221000000|2020-11-24 12:30:00|26352|26345|26357|26350|26362|26355|26349.5|26342.5|69
1606221300000|2020-11-24 12:35:00|26362|26355|26372|26365|26372|26365|26357|26350|106
1606221600000|2020-11-24 12:40:00|26374.5|26367.5|26392|26385|26397|26390|26372|26365|78
1606221900000|2020-11-24 12:45:00|26394.5|26387.5|26402|26395|26412|26405|26392|26385|104
1606222200000|2020-11-24 12:50:00|26399.5|26392.5|26402|26395|26407|26400|26399.5|26392.5|66
1606222500000|2020-11-24 12:55:00|26399.5|26392.5|26407|26400|26412|26405|26399.5|26392.5|109
1606222800000|2020-11-24 13:00:00|26404.5|26397.5|26427|26420|26437|26430|26402|26395|380
1606223100000|2020-11-24 13:05:00|26424.5|26417.5|26422|26415|26427|26420|26417|26410|100
1606223400000|2020-11-24 13:10:00|26424.5|26417.5|26427|26420|26427|26420|26422|26415|142
1606223700000|2020-11-24 13:15:00|26424.5|26417.5|26462|26455|26467|26460|26422|26415|642
1606224000000|2020-11-24 13:20:00|26464.5|26457.5|26472|26465|26472|26465|26457|26450|194
1606224300000|2020-11-24 13:25:00|26467|26460|26472|26465|26472|26465|26462|26455|132
1606224600000|2020-11-24 13:30:00|26474.5|26467.5|26477|26470|26482|26475|26464.5|26457.5|114
1606224900000|2020-11-24 13:35:00|26479.5|26472.5|26457|26450|26482|26475|26457|26450|83
1606225200000|2020-11-24 13:40:00|26462|26455|26457|26450|26462|26455|26457|26450|78
1606225500000|2020-11-24 13:45:00|26459.5|26452.5|26457|26450|26467|26460|26452|26445|134
1606225800000|2020-11-24 13:50:00|26454.5|26447.5|26452|26445|26462|26455|26452|26445|133
1606226100000|2020-11-24 13:55:00|26457|26450|26459.5|26452.5|26467|26460|26452|26445|151
1606226400000|2020-11-24 14:00:00|26462|26455|26457|26450|26462|26455|26452|26445|132
1606226700000|2020-11-24 14:05:00|26454.5|26447.5|26462|26455|26467|26460|26452|26445|99
1606227000000|2020-11-24 14:10:00|26457|26450|26462|26455|26467|26460|26457|26450|75
1606227300000|2020-11-24 14:15:00|26459.5|26452.5|26447|26440|26462|26455|26447|26440|69
1606227600000|2020-11-24 14:20:00|26449.5|26442.5|26447|26440|26452|26445|26437|26430|106
1606227900000|2020-11-24 14:25:00|26449.5|26442.5|26442|26435|26452|26445|26437|26430|79
1606228200000|2020-11-24 14:30:00|26444.5|26437.5|26432|26425|26447|26440|26427|26420|338
1606228500000|2020-11-24 14:35:00|26429.5|26422.5|26407|26400|26432|26425|26402|26395|432
1606228800000|2020-11-24 14:40:00|26409.5|26402.5|26412|26405|26427|26420|26407|26400|493
1606229100000|2020-11-24 14:45:00|26407|26400|26427|26420|26437|26430|26397|26390|684
1606229400000|2020-11-24 14:50:00|26429.5|26422.5|26452|26445|26454.5|26447.5|26429.5|26422.5|123
1606229700000|2020-11-24 14:55:00|26457|26450|26457|26450|26462|26455|26447|26440|166
1606230000000|2020-11-24 15:00:00|26462|26455|26467|26460|26472|26465|26452|26445|307
1606230300000|2020-11-24 15:05:00|26472|26465|26462|26455|26482|26475|26462|26455|161
1606230600000|2020-11-24 15:10:00|26464.5|26457.5|26462|26455|26467|26460|26447|26440|402
1606230900000|2020-11-24 15:15:00|26459.5|26452.5|26457|26450|26462|26455|26447|26440|142
1606231200000|2020-11-24 15:20:00|26462|26455|26452|26445|26462|26455|26447|26440|191
1606231500000|2020-11-24 15:25:00|26454.5|26447.5|26467|26460|26482|26475|26452|26445|188
1606231800000|2020-11-24 15:30:00|26462|26455|26437|26430|26462|26455|26432|26425|267
1606232100000|2020-11-24 15:35:00|26439.5|26432.5|26437|26430|26462|26455|26437|26430|170
1606232400000|2020-11-24 15:40:00|26439.5|26432.5|26467|26460|26472|26465|26439.5|26432.5|109
1606232700000|2020-11-24 15:45:00|26469.5|26462.5|26472|26465|26472|26465|26449.5|26442.5|79
1606233000000|2020-11-24 15:50:00|26469.5|26462.5|26487|26480|26492|26485|26464.5|26457.5|338
1606233300000|2020-11-24 15:55:00|26492|26485|26477|26470|26497|26490|26472|26465|273
1606233600000|2020-11-24 16:00:00|26479.5|26472.5|26482|26475|26492|26485|26477|26470|170
1606233900000|2020-11-24 16:05:00|26484.5|26477.5|26467|26460|26487|26480|26462|26455|209
1606234200000|2020-11-24 16:10:00|26462|26455|26457|26450|26467|26460|26457|26450|194
1606234500000|2020-11-24 16:15:00|26452|26445|26482|26475|26482|26475|26452|26445|345
1606234800000|2020-11-24 16:20:00|26484.5|26477.5|26487|26480|26492|26485|26477|26470|151
1606235100000|2020-11-24 16:25:00|26492|26485|26492|26485|26497|26490|26487|26480|179
1606235400000|2020-11-24 16:30:00|26489.5|26482.5|26492|26485|26497|26490|26472|26465|240
1606235700000|2020-11-24 16:35:00|26494.5|26487.5|26487|26480|26497|26490|26482|26475|296
1606236000000|2020-11-24 16:40:00|26492|26485|26492|26485|26502|26495|26492|26485|162
1606236300000|2020-11-24 16:45:00|26494.5|26487.5|26512|26505|26517|26510|26492|26485|159
1606236600000|2020-11-24 16:50:00|26507|26500|26507|26500|26512|26505|26492|26485|138
1606236900000|2020-11-24 16:55:00|26509.5|26502.5|26492|26485|26512|26505|26487|26480|107
1606237200000|2020-11-24 17:00:00|26489.5|26482.5|26472|26465|26492|26485|26472|26465|161
1606237500000|2020-11-24 17:05:00|26474.5|26467.5|26477|26470|26477|26470|26472|26465|71
1606237800000|2020-11-24 17:10:00|26472|26465|26477|26470|26477|26470|26462|26455|133
1606238100000|2020-11-24 17:15:00|26472|26465|26469.5|26462.5|26472|26465|26464.5|26457.5|120
1606238400000|2020-11-24 17:20:00|26467|26460|26474.5|26467.5|26477|26470|26467|26460|98
1606238700000|2020-11-24 17:25:00|26472|26465|26472|26465|26477|26470|26467|26460|56
1606239000000|2020-11-24 17:30:00|26474.5|26467.5|26482|26475|26487|26480|26472|26465|118
1606239300000|2020-11-24 17:35:00|26487|26480|26477|26470|26489.5|26482.5|26472|26465|66
1606239600000|2020-11-24 17:40:00|26482|26475|26472|26465|26482|26475|26472|26465|20
1606239900000|2020-11-24 17:45:00|26467|26460|26492|26485|26492|26485|26467|26460|195
1606240200000|2020-11-24 17:50:00|26497|26490|26499.5|26492.5|26512|26505|26492|26485|245
1606240500000|2020-11-24 17:55:00|26502|26495|26502|26495|26507|26500|26502|26495|14
1606240800000|2020-11-24 18:00:00|26499.5|26492.5|26502|26495|26509.5|26502.5|26497|26490|37
1606241100000|2020-11-24 18:05:00|26497|26490|26507|26500|26507|26500|26497|26490|38
1606241400000|2020-11-24 18:10:00|26502|26495|26497|26490|26504.5|26497.5|26492|26485|117
1606241700000|2020-11-24 18:15:00|26499.5|26492.5|26492|26485|26502|26495|26492|26485|47
1606242000000|2020-11-24 18:20:00|26487|26480|26472|26465|26487|26480|26472|26465|115
1606242300000|2020-11-24 18:25:00|26467|26460|26459.5|26452.5|26467|26460|26449.5|26442.5|82
1606242600000|2020-11-24 18:30:00|26457|26450|26452|26445|26462|26455|26452|26445|64
1606242900000|2020-11-24 18:35:00|26449.5|26442.5|26452|26445|26457|26450|26447|26440|88
1606243200000|2020-11-24 18:40:00|26449.5|26442.5|26472|26465|26484.5|26477.5|26449.5|26442.5|165
1606243500000|2020-11-24 18:45:00|26474.5|26467.5|26459.5|26452.5|26477|26470|26457|26450|94
1606243800000|2020-11-24 18:50:00|26462|26455|26457|26450|26467|26460|26452|26445|23
1606244100000|2020-11-24 18:55:00|26462|26455|26467|26460|26477|26470|26462|26455|38
1606244400000|2020-11-24 19:00:00|26462|26455|26482|26475|26482|26475|26462|26455|215
1606244700000|2020-11-24 19:05:00|26484.5|26477.5|26477|26470|26487|26480|26472|26465|46
1606245000000|2020-11-24 19:10:00|26482|26475|26477|26470|26482|26475|26472|26465|28
1606245300000|2020-11-24 19:15:00|26474.5|26467.5|26457|26450|26477|26470|26452|26445|27
1606245600000|2020-11-24 19:20:00|26452|26445|26447|26440|26462|26455|26447|26440|38
1606245900000|2020-11-24 19:25:00|26449.5|26442.5|26442|26435|26452|26445|26437|26430|159
1606246200000|2020-11-24 19:30:00|26437|26430|26459.5|26452.5|26462|26455|26437|26430|167
1606246500000|2020-11-24 19:35:00|26462|26455|26472|26465|26477|26470|26457|26450|48
1606246800000|2020-11-24 19:40:00|26469.5|26462.5|26487|26480|26487|26480|26467|26460|50
1606247100000|2020-11-24 19:45:00|26484.5|26477.5|26482|26475|26489.5|26482.5|26477|26470|53
1606247400000|2020-11-24 19:50:00|26487|26480|26487|26480|26492|26485|26484.5|26477.5|47
1606247700000|2020-11-24 19:55:00|26492|26485|26492|26485|26492|26485|26487|26480|63
1606248000000|2020-11-24 20:00:00|26489.5|26482.5|26467|26460|26492|26485|26467|26460|110
1606248300000|2020-11-24 20:05:00|26469.5|26462.5|26457|26450|26477|26470|26457|26450|128
1606248600000|2020-11-24 20:10:00|26462|26455|26457|26450|26474.5|26467.5|26457|26450|117
1606248900000|2020-11-24 20:15:00|26452|26445|26452|26445|26459.5|26452.5|26447|26440|107
1606249200000|2020-11-24 20:20:00|26457|26450|26452|26445|26462|26455|26447|26440|126
1606249500000|2020-11-24 20:25:00|26447|26440|26449.5|26442.5|26454.5|26447.5|26442|26435|88
1606249800000|2020-11-24 20:30:00|26452|26445|26472|26465|26472|26465|26442|26435|102
1606250100000|2020-11-24 20:35:00|26467|26460|26447|26440|26467|26460|26442|26435|127
1606250400000|2020-11-24 20:40:00|26444.5|26437.5|26439.5|26432.5|26447|26440|26437|26430|55
1606250700000|2020-11-24 20:45:00|26437|26430|26447|26440|26447|26440|26437|26430|58
1606251000000|2020-11-24 20:50:00|26442|26435|26482|26475|26482|26475|26442|26435|336
1606251300000|2020-11-24 20:55:00|26484.5|26477.5|26467|26460|26497|26490|26467|26460|455
1606251600000|2020-11-24 21:00:00|26469.5|26462.5|26492|26485|26494.5|26487.5|26467|26460|138
1606251900000|2020-11-24 21:05:00|26494.5|26487.5|26482|26475|26494.5|26487.5|26479.5|26472.5|68
1606252200000|2020-11-24 21:10:00|26477|26470|26477|26470|26482|26475|26467|26460|51
1606252500000|2020-11-24 21:15:00|26481|26466|26476|26461|26486|26471|26473.5|26458.5|17
1606252800000|2020-11-24 21:20:00|26478.5|26463.5|26481|26466|26481|26466|26478.5|26463.5|3
1606253100000|2020-11-24 21:25:00|26478.5|26463.5|26481|26466|26481|26466|26478.5|26463.5|18
1606253400000|2020-11-24 21:30:00|26483.5|26468.5|26491|26476|26491|26476|26478.5|26463.5|9
1606253700000|2020-11-24 21:35:00|26496|26481|26511|26496|26511|26496|26496|26481|12
1606254000000|2020-11-24 21:40:00|26506|26491|26518.5|26503.5|26521|26506|26503.5|26488.5|109
1606254300000|2020-11-24 21:45:00|26521|26506|26506|26491|26521|26506|26506|26491|17
1606254600000|2020-11-24 21:50:00|26501|26486|26496|26481|26501|26486|26491|26476|22
1606254900000|2020-11-24 21:55:00|26493.5|26478.5|26493.9|26463.9|26496|26481|26486|26463.5|23
1606255200000|2020-11-24 22:00:00|26494.6|26464.6|26496.3|26466.3|26496.3|26466.3|26493.3|26463.3|0
1606255500000|2020-11-24 22:05:00|26495.5|26465.5|26494.1|26464.1|26496.3|26466.3|26494.1|26464.1|0
1606255800000|2020-11-24 22:10:00|26493.5|26463.5|26492.5|26462.5|26496.6|26466.6|26492|26462|0
1606256100000|2020-11-24 22:15:00|26492.9|26462.9|26494.2|26464.2|26496.1|26466.1|26492.7|26462.7|0
1606256400000|2020-11-24 22:20:00|26494.6|26464.6|26494.4|26464.4|26494.8|26464.8|26494|26464|0
1606256700000|2020-11-24 22:25:00|26494.2|26464.2|26496.4|26466.4|26496.9|26466.9|26494|26464|0
1606257000000|2020-11-24 22:30:00|26496.8|26466.8|26498.1|26468.1|26498.1|26468.1|26496.8|26466.8|0
1606257300000|2020-11-24 22:35:00|26497.9|26467.9|26498.4|26468.4|26498.7|26468.7|26497.9|26467.9|0
1606257600000|2020-11-24 22:40:00|26499.2|26469.2|26499.7|26469.7|26501.5|26471.5|26499.2|26469.2|0
1606257900000|2020-11-24 22:45:00|26499.8|26469.8|26501.5|26471.5|26502.6|26472.6|26498.3|26468.3|0
1606258200000|2020-11-24 22:50:00|26501.7|26471.7|26498.9|26468.9|26501.7|26471.7|26498.1|26468.1|0
1606258500000|2020-11-24 22:55:00|26499.7|26469.7|26496.3|26466.3|26499.7|26469.7|26495.3|26465.3|0
1606258800000|2020-11-24 23:00:00|26497.2|26467.2|26478.5|26463.5|26502.1|26476|26466|26451|76
1606259100000|2020-11-24 23:05:00|26476|26461|26486|26471|26486|26471|26476|26461|42
1606259400000|2020-11-24 23:10:00|26493.5|26478.5|26491|26476|26496|26481|26491|26476|82
1606259700000|2020-11-24 23:15:00|26488.5|26473.5|26486|26471|26491|26476|26486|26471|41
1606260000000|2020-11-24 23:20:00|26483.5|26468.5|26486|26471|26486|26471|26481|26466|59
1606260300000|2020-11-24 23:25:00|26488.5|26473.5|26481|26466|26496|26481|26481|26466|94
1606260600000|2020-11-24 23:30:00|26486|26471|26497|26490|26512|26505|26482|26471|28113
1606260900000|2020-11-24 23:35:00|26502|26495|26482|26475|26502|26495|26482|26475|170
1606261200000|2020-11-24 23:40:00|26487|26480|26492|26485|26502|26495|26477|26470|323
1606261500000|2020-11-24 23:45:00|26489.5|26482.5|26504.5|26497.5|26507|26500|26467|26460|438
1606261800000|2020-11-24 23:50:00|26502|26495|26552|26545|26562|26555|26497|26490|806
1606262100000|2020-11-24 23:55:00|26554.5|26547.5|26542|26535|26567|26560|26537|26530|456
1606262400000|2020-11-25 00:00:00|26539.5|26532.5|26517|26510|26552|26545|26507|26500|2026
1606262700000|2020-11-25 00:05:00|26512|26505|26547|26540|26554.5|26547.5|26507|26500|953
1606263000000|2020-11-25 00:10:00|26552|26545|26582|26575|26602|26595|26544.5|26537.5|1791
1606263300000|2020-11-25 00:15:00|26587|26580|26677|26670|26697|26690|26582|26575|2798
1606263600000|2020-11-25 00:20:00|26682|26675|26692|26685|26712|26705|26652|26645|1176
1606263900000|2020-11-25 00:25:00|26694.5|26687.5|26677|26670|26717|26710|26677|26670|1063
1606264200000|2020-11-25 00:30:00|26672|26665|26672|26665|26707|26700|26672|26665|866
1606264500000|2020-11-25 00:35:00|26674.5|26667.5|26662|26655|26689.5|26682.5|26662|26655|817
1606264800000|2020-11-25 00:40:00|26657|26650|26637|26630|26667|26660|26627|26620|1111
1606265100000|2020-11-25 00:45:00|26642|26635|26682|26675|26682|26675|26642|26635|745
1606265400000|2020-11-25 00:50:00|26677|26670|26662|26655|26692|26685|26662|26655|455
1606265700000|2020-11-25 00:55:00|26664.5|26657.5|26674.5|26667.5|26682|26675|26647|26640|659
1606266000000|2020-11-25 01:00:00|26672|26665|26667|26660|26682|26675|26662|26655|453
1606266300000|2020-11-25 01:05:00|26664.5|26657.5|26687|26680|26687|26680|26662|26655|331
1606266600000|2020-11-25 01:10:00|26682|26675|26662|26655|26692|26685|26659.5|26652.5|327
1606266900000|2020-11-25 01:15:00|26659.5|26652.5|26667|26660|26669.5|26662.5|26647|26640|504
1606267200000|2020-11-25 01:20:00|26669.5|26662.5|26687|26680|26687|26680|26667|26660|480
1606267500000|2020-11-25 01:25:00|26689.5|26682.5|26697|26690|26697|26690|26682|26675|268
1606267800000|2020-11-25 01:30:00|26702|26695|26677|26670|26702|26695|26672|26665|341
1606268100000|2020-11-25 01:35:00|26679.5|26672.5|26687|26680|26692|26685|26677|26670|297
1606268400000|2020-11-25 01:40:00|26689.5|26682.5|26672|26665|26692|26685|26657|26650|229
1606268700000|2020-11-25 01:45:00|26674.5|26667.5|26634.5|26627.5|26677|26670|26632|26625|452
1606269000000|2020-11-25 01:50:00|26632|26625|26632|26625|26647|26640|26622|26615|611
1606269300000|2020-11-25 01:55:00|26637|26630|26632|26625|26637|26630|26612|26605|526
1606269600000|2020-11-25 02:00:00|26634.5|26627.5|26647|26640|26657|26650|26632|26625|339
1606269900000|2020-11-25 02:05:00|26644.5|26637.5|26607|26600|26644.5|26637.5|26582|26575|964
1606270200000|2020-11-25 02:10:00|26609.5|26602.5|26607|26600|26627|26620|26602|26595|615
1606270500000|2020-11-25 02:15:00|26604.5|26597.5|26614.5|26607.5|26622|26615|26602|26595|245
1606270800000|2020-11-25 02:20:00|26617|26610|26607|26600|26622|26615|26607|26600|325
1606271100000|2020-11-25 02:25:00|26609.5|26602.5|26582|26575|26612|26605|26582|26575|516
1606271400000|2020-11-25 02:30:00|26577|26570|26577|26570|26592|26585|26569.5|26562.5|616
1606271700000|2020-11-25 02:35:00|26582|26575|26567|26560|26587|26580|26567|26560|242
1606272000000|2020-11-25 02:40:00|26564.5|26557.5|26562|26555|26577|26570|26562|26555|354
1606272300000|2020-11-25 02:45:00|26557|26550|26542|26535|26562|26555|26537|26530|326
1606272600000|2020-11-25 02:50:00|26539.5|26532.5|26527|26520|26542|26535|26522|26515|307
1606272900000|2020-11-25 02:55:00|26529.5|26522.5|26552|26545|26552|26545|26529.5|26522.5|162
1606273200000|2020-11-25 03:00:00|26547|26540|26547|26540|26552|26545|26537|26530|271
1606273500000|2020-11-25 03:05:00|26542|26535|26527|26520|26542|26535|26519.5|26512.5|304
1606273800000|2020-11-25 03:10:00|26529.5|26522.5|26562|26555|26562|26555|26527|26520|288
1606274100000|2020-11-25 03:15:00|26557|26550|26507|26500|26557|26550|26507|26500|228
1606274400000|2020-11-25 03:20:00|26504.5|26497.5|26547|26540|26547|26540|26502|26495|538
1606274700000|2020-11-25 03:25:00|26549.5|26542.5|26552|26545|26559.5|26552.5|26542|26535|259
1606275000000|2020-11-25 03:30:00|26557|26550|26567|26560|26577|26570|26537|26530|894
1606275300000|2020-11-25 03:35:00|26564.5|26557.5|26477|26470|26567|26560|26467|26460|1140
1606275600000|2020-11-25 03:40:00|26472|26465|26427|26420|26472|26465|26332|26325|3137
1606275900000|2020-11-25 03:45:00|26424.5|26417.5|26437|26430|26437|26430|26377|26370|971
1606276200000|2020-11-25 03:50:00|26432|26425|26447|26440|26457|26450|26422|26415|1121
1606276500000|2020-11-25 03:55:00|26452|26445|26472|26465|26477|26470|26442|26435|581
1606276800000|2020-11-25 04:00:00|26474.5|26467.5|26462|26455|26477|26470|26447|26440|430
1606277100000|2020-11-25 04:05:00|26457|26450|26482|26475|26482|26475|26442|26435|499
1606277400000|2020-11-25 04:10:00|26479.5|26472.5|26492|26485|26502|26495|26472|26465|481
1606277700000|2020-11-25 04:15:00|26494.5|26487.5|26492|26485|26514.5|26507.5|26487|26480|526
1606278000000|2020-11-25 04:20:00|26489.5|26482.5|26477|26470|26492|26485|26462|26455|407
1606278300000|2020-11-25 04:25:00|26472|26465|26432|26425|26477|26470|26432|26425|463
1606278600000|2020-11-25 04:30:00|26427|26420|26442|26435|26454.5|26447.5|26427|26420|404
1606278900000|2020-11-25 04:35:00|26439.5|26432.5|26422|26415|26442|26435|26417|26410|437
1606279200000|2020-11-25 04:40:00|26424.5|26417.5|26427|26420|26447|26440|26402|26395|496
1606279500000|2020-11-25 04:45:00|26429.5|26422.5|26422|26415|26447|26440|26407|26400|248
1606279800000|2020-11-25 04:50:00|26419.5|26412.5|26397|26390|26422|26415|26392|26385|279
1606280100000|2020-11-25 04:55:00|26394.5|26387.5|26372|26365|26409.5|26402.5|26372|26365|467
1606280400000|2020-11-25 05:00:00|26374.5|26367.5|26397|26390|26397|26390|26352|26345|731
1606280700000|2020-11-25 05:05:00|26392|26385|26332|26325|26397|26390|26332|26325|1237
1606281000000|2020-11-25 05:10:00|26337|26330|26312|26305|26342|26335|26307|26300|1242
1606281300000|2020-11-25 05:15:00|26309.5|26302.5|26272|26265|26317|26310|26272|26265|1382
1606281600000|2020-11-25 05:20:00|26277|26270|26307|26300|26309.5|26302.5|26262|26255|1013
1606281900000|2020-11-25 05:25:00|26309.5|26302.5|26327|26320|26347|26340|26309.5|26302.5|1073
1606282200000|2020-11-25 05:30:00|26322|26315|26372|26365|26372|26365|26317|26310|573
1606282500000|2020-11-25 05:35:00|26367|26360|26377|26370|26392|26385|26362|26355|824
1606282800000|2020-11-25 05:40:00|26374.5|26367.5|26402|26395|26412|26405|26367|26360|519
1606283100000|2020-11-25 05:45:00|26399.5|26392.5|26382|26375|26407|26400|26372|26365|748
1606283400000|2020-11-25 05:50:00|26377|26370|26324.5|26317.5|26382|26375|26312|26305|1135
1606283700000|2020-11-25 05:55:00|26327|26320|26287|26280|26327|26320|26287|26280|2035
1606284000000|2020-11-25 06:00:00|26292|26285|26357|26350|26367|26360|26292|26285|1860
1606284300000|2020-11-25 06:05:00|26362|26355|26387|26380|26387|26380|26362|26355|682
1606284600000|2020-11-25 06:10:00|26382|26375|26389.5|26382.5|26397|26390|26372|26365|566
1606284900000|2020-11-25 06:15:00|26387|26380|26377|26370|26392|26385|26367|26360|425
1606285200000|2020-11-25 06:20:00|26374.5|26367.5|26357|26350|26377|26370|26357|26350|243
1606285500000|2020-11-25 06:25:00|26362|26355|26367|26360|26372|26365|26362|26355|65
1606285800000|2020-11-25 06:30:00|26364.5|26357.5|26382|26375|26387|26380|26359.5|26352.5|83
1606286100000|2020-11-25 06:35:00|26377|26370|26369.5|26362.5|26379.5|26372.5|26367|26360|19
1606286400000|2020-11-25 06:40:00|26372|26365|26372|26365|26374.5|26367.5|26352|26345|152
1606286700000|2020-11-25 06:45:00|26369.5|26362.5|26354.5|26347.5|26377|26370|26352|26345|184
1606287000000|2020-11-25 06:50:00|26357|26350|26367|26360|26367|26360|26357|26350|62
1606287300000|2020-11-25 06:55:00|26369.5|26362.5|26364.5|26357.5|26372|26365|26362|26355|25
1606287600000|2020-11-25 07:00:00|26367|26360|26407|26400|26407|26400|26367|26360|127
1606287900000|2020-11-25 07:05:00|26402|26395|26402|26395|26404.5|26397.5|26397|26390|54
1606288200000|2020-11-25 07:10:00|26399.5|26392.5|26407|26400|26409.5|26402.5|26397|26390|76
1606288500000|2020-11-25 07:15:00|26409.5|26402.5|26397|26390|26412|26405|26384.5|26377.5|79
1606288800000|2020-11-25 07:20:00|26399.5|26392.5|26407|26400|26407|26400|26394.5|26387.5|42
1606289100000|2020-11-25 07:25:00|26402|26395|26427|26420|26432|26425|26397|26390|204
1606289400000|2020-11-25 07:30:00|26422|26415|26417|26410|26437|26430|26412|26405|237
1606289700000|2020-11-25 07:35:00|26419.5|26412.5|26427|26420|26442|26435|26417|26410|131
1606290000000|2020-11-25 07:40:00|26422|26415|26412|26405|26427|26420|26412|26405|38
1606290300000|2020-11-25 07:45:00|26417|26410|26392|26385|26422|26415|26392|26385|111
1606290600000|2020-11-25 07:50:00|26397|26390|26427|26420|26427|26420|26397|26390|47
1606290900000|2020-11-25 07:55:00|26422|26415|26434.5|26427.5|26437|26430|26419.5|26412.5|73
1606291200000|2020-11-25 08:00:00|26437|26430|26437|26430|26437|26430|26417|26410|193
1606291500000|2020-11-25 08:05:00|26442|26435|26447|26440|26467|26460|26442|26435|346
1606291800000|2020-11-25 08:10:00|26442|26435|26402|26395|26452|26445|26397|26390|227
1606292100000|2020-11-25 08:15:00|26404.5|26397.5|26394.5|26387.5|26419.5|26412.5|26387|26380|141
1606292400000|2020-11-25 08:20:00|26392|26385|26382|26375|26404.5|26397.5|26367|26360|249
1606292700000|2020-11-25 08:25:00|26387|26380|26382|26375|26394.5|26387.5|26372|26365|151
1606293000000|2020-11-25 08:30:00|26387|26380|26399.5|26392.5|26407|26400|26372|26365|205
1606293300000|2020-11-25 08:35:00|26402|26395|26389.5|26382.5|26412|26405|26387|26380|119
1606293600000|2020-11-25 08:40:00|26387|26380|26372|26365|26397|26390|26362|26355|177
1606293900000|2020-11-25 08:45:00|26369.5|26362.5|26322|26315|26369.5|26362.5|26322|26315|273
1606294200000|2020-11-25 08:50:00|26327|26320|26307|26300|26349.5|26342.5|26307|26300|157
1606294500000|2020-11-25 08:55:00|26312|26305|26312|26305|26332|26325|26302|26295|163
1606294800000|2020-11-25 09:00:00|26314.5|26307.5|26329.5|26322.5|26342|26335|26312|26305|152
1606295100000|2020-11-25 09:05:00|26327|26320|26317|26310|26332|26325|26312|26305|144
1606295400000|2020-11-25 09:10:00|26319.5|26312.5|26327|26320|26327|26320|26312|26305|75
1606295700000|2020-11-25 09:15:00|26332|26325|26332|26325|26344.5|26337.5|26322|26315|296
1606296000000|2020-11-25 09:20:00|26327|26320|26302|26295|26337|26330|26302|26295|100
1606296300000|2020-11-25 09:25:00|26297|26290|26257|26250|26297|26290|26247|26240|406
1606296600000|2020-11-25 09:30:00|26259.5|26252.5|26272|26265|26277|26270|26244.5|26237.5|221
1606296900000|2020-11-25 09:35:00|26274.5|26267.5|26272|26265|26277|26270|26267|26260|138
1606297200000|2020-11-25 09:40:00|26277|26270|26292|26285|26292|26285|26269.5|26262.5|101
1606297500000|2020-11-25 09:45:00|26289.5|26282.5|26287|26280|26292|26285|26282|26275|169
1606297800000|2020-11-25 09:50:00|26292|26285|26292|26285|26297|26290|26277|26270|46
1606298100000|2020-11-25 09:55:00|26294.5|26287.5|26287|26280|26297|26290|26267|26260|106
1606298400000|2020-11-25 10:00:00|26289.5|26282.5|26312|26305|26317|26310|26287|26280|165
1606298700000|2020-11-25 10:05:00|26307|26300|26307|26300|26317|26310|26299.5|26292.5|58
1606299000000|2020-11-25 10:10:00|26312|26305|26317|26310|26327|26320|26307|26300|72
1606299300000|2020-11-25 10:15:00|26319.5|26312.5|26312|26305|26319.5|26312.5|26304.5|26297.5|55
1606299600000|2020-11-25 10:20:00|26309.5|26302.5|26307|26300|26312|26305|26302|26295|35
1606299900000|2020-11-25 10:25:00|26309.5|26302.5|26312|26305|26327|26320|26294.5|26287.5|110
1606300200000|2020-11-25 10:30:00|26307|26300|26307|26300|26317|26310|26307|26300|33
1606300500000|2020-11-25 10:35:00|26312|26305|26317|26310|26317|26310|26307|26300|31
1606300800000|2020-11-25 10:40:00|26314.5|26307.5|26289.5|26282.5|26317|26310|26289.5|26282.5|26
1606301100000|2020-11-25 10:45:00|26292|26285|26282|26275|26297|26290|26277|26270|63
1606301400000|2020-11-25 10:50:00|26277|26270|26267|26260|26282|26275|26262|26255|65
1606301700000|2020-11-25 10:55:00|26264.5|26257.5|26272|26265|26282|26275|26264.5|26257.5|42
1606302000000|2020-11-25 11:00:00|26274.5|26267.5|26282|26275|26282|26275|26272|26265|41
1606302300000|2020-11-25 11:05:00|26287|26280|26272|26265|26287|26280|26262|26255|135
1606302600000|2020-11-25 11:10:00|26267|26260|26272|26265|26272|26265|26262|26255|43
1606302900000|2020-11-25 11:15:00|26269.5|26262.5|26272|26265|26274.5|26267.5|26262|26255|45
1606303200000|2020-11-25 11:20:00|26277|26270|26287|26280|26292|26285|26277|26270|60
1606303500000|2020-11-25 11:25:00|26284.5|26277.5|26287|26280|26297|26290|26282|26275|70
1606303800000|2020-11-25 11:30:00|26292|26285|26297|26290|26297|26290|26287|26280|63
1606304100000|2020-11-25 11:35:00|26302|26295|26292|26285|26302|26295|26282|26275|75
1606304400000|2020-11-25 11:40:00|26294.5|26287.5|26322|26315|26322|26315|26287|26280|163
1606304700000|2020-11-25 11:45:00|26319.5|26312.5|26307|26300|26319.5|26312.5|26307|26300|66
1606305000000|2020-11-25 11:50:00|26312|26305|26307|26300|26312|26305|26302|26295|53
1606305300000|2020-11-25 11:55:00|26304.5|26297.5|26299.5|26292.5|26312|26305|26297|26290|88
1606305600000|2020-11-25 12:00:00|26302|26295|26317|26310|26322|26315|26302|26295|43
1606305900000|2020-11-25 12:05:00|26314.5|26307.5|26312|26305|26322|26315|26312|26305|33
1606306200000|2020-11-25 12:10:00|26314.5|26307.5|26317|26310|26322|26315|26312|26305|44
1606306500000|2020-11-25 12:15:00|26319.5|26312.5|26327|26320|26327|26320|26317|26310|49
1606306800000|2020-11-25 12:20:00|26324.5|26317.5|26317|26310|26324.5|26317.5|26312|26305|41
1606307100000|2020-11-25 12:25:00|26314.5|26307.5|26332|26325|26332|26325|26307|26300|59
1606307400000|2020-11-25 12:30:00|26329.5|26322.5|26337|26330|26339.5|26332.5|26327|26320|49
1606307700000|2020-11-25 12:35:00|26342|26335|26332|26325|26342|26335|26322|26315|55
1606308000000|2020-11-25 12:40:00|26329.5|26322.5|26317|26310|26332|26325|26317|26310|39
1606308300000|2020-11-25 12:45:00|26319.5|26312.5|26272|26265|26322|26315|26272|26265|163
1606308600000|2020-11-25 12:50:00|26267|26260|26277|26270|26287|26280|26267|26260|60
1606308900000|2020-11-25 12:55:00|26274.5|26267.5|26282|26275|26284.5|26277.5|26267|26260|98
1606309200000|2020-11-25 13:00:00|26279.5|26272.5|26292|26285|26297|26290|26277|26270|77
1606309500000|2020-11-25 13:05:00|26294.5|26287.5|26292|26285|26297|26290|26282|26275|167
1606309800000|2020-11-25 13:10:00|26294.5|26287.5|26287|26280|26297|26290|26287|26280|70
1606310100000|2020-11-25 13:15:00|26289.5|26282.5|26267|26260|26302|26295|26267|26260|239
1606310400000|2020-11-25 13:20:00|26272|26265|26282|26275|26287|26280|26272|26265|67
1606310700000|2020-11-25 13:25:00|26279.5|26272.5|26282|26275|26287|26280|26277|26270|19
1606311000000|2020-11-25 13:30:00|26287|26280|26302|26295|26307|26300|26267|26260|159
1606311300000|2020-11-25 13:35:00|26304.5|26297.5|26292|26285|26307|26300|26284.5|26277.5|147
1606311600000|2020-11-25 13:40:00|26289.5|26282.5|26287|26280|26294.5|26287.5|26282|26275|114
1606311900000|2020-11-25 13:45:00|26282|26275|26287|26280|26292|26285|26272|26265|122
1606312200000|2020-11-25 13:50:00|26292|26285|26277|26270|26292|26285|26269.5|26262.5|83
1606312500000|2020-11-25 13:55:00|26274.5|26267.5|26277|26270|26282|26275|26272|26265|19
1606312800000|2020-11-25 14:00:00|26282|26275|26272|26265|26289.5|26282.5|26272|26265|50
1606313100000|2020-11-25 14:05:00|26267|26260|26287|26280|26287|26280|26267|26260|56
1606313400000|2020-11-25 14:10:00|26282|26275|26292|26285|26292|26285|26282|26275|43
1606313700000|2020-11-25 14:15:00|26289.5|26282.5|26282|26275|26292|26285|26282|26275|24
1606314000000|2020-11-25 14:20:00|26277|26270|26282|26275|26287|26280|26277|26270|29
1606314300000|2020-11-25 14:25:00|26284.5|26277.5|26277|26270|26287|26280|26272|26265|38
1606314600000|2020-11-25 14:30:00|26272|26265|26262|26255|26287|26280|26249.5|26242.5|319
1606314900000|2020-11-25 14:35:00|26259.5|26252.5|26242|26235|26274.5|26267.5|26242|26235|196
1606315200000|2020-11-25 14:40:00|26247|26240|26262|26255|26264.5|26257.5|26227|26220|242
1606315500000|2020-11-25 14:45:00|26264.5|26257.5|26227|26220|26267|26260|26227|26220|178
1606315800000|2020-11-25 14:50:00|26232|26225|26212|26205|26239.5|26232.5|26212|26205|199
1606316100000|2020-11-25 14:55:00|26209.5|26202.5|26207|26200|26212|26205|26192|26185|162
1606316400000|2020-11-25 15:00:00|26209.5|26202.5|26192|26185|26212|26205|26192|26185|195
1606316700000|2020-11-25 15:05:00|26187|26180|26202|26195|26202|26195|26187|26180|322
1606317000000|2020-11-25 15:10:00|26197|26190|26222|26215|26222|26215|26197|26190|512
1606317300000|2020-11-25 15:15:00|26217|26210|26242|26235|26247|26240|26217|26210|338
1606317600000|2020-11-25 15:20:00|26247|26240|26262|26255|26262|26255|26242|26235|224
1606317900000|2020-11-25 15:25:00|26257|26250|26262|26255|26267|26260|26247|26240|164
1606318200000|2020-11-25 15:30:00|26267|26260|26272|26265|26274.5|26267.5|26262|26255|121
1606318500000|2020-11-25 15:35:00|26274.5|26267.5|26277|26270|26282|26275|26262|26255|260
1606318800000|2020-11-25 15:40:00|26274.5|26267.5|26292|26285|26292|26285|26267|26260|243
1606319100000|2020-11-25 15:45:00|26287|26280|26292|26285|26302|26295|26282|26275|244
1606319400000|2020-11-25 15:50:00|26294.5|26287.5|26307|26300|26317|26310|26294.5|26287.5|909
1606319700000|2020-11-25 15:55:00|26309.5|26302.5|26302|26295|26312|26305|26292|26285|189
1606320000000|2020-11-25 16:00:00|26297|26290|26312|26305|26327|26320|26292|26285|339
1606320300000|2020-11-25 16:05:00|26309.5|26302.5|26322|26315|26327|26320|26302|26295|303
1606320600000|2020-11-25 16:10:00|26327|26320|26317|26310|26327|26320|26307|26300|297
1606320900000|2020-11-25 16:15:00|26312|26305|26302|26295|26317|26310|26302|26295|126
1606321200000|2020-11-25 16:20:00|26307|26300|26317|26310|26322|26315|26307|26300|107
1606321500000|2020-11-25 16:25:00|26312|26305|26332|26325|26332|26325|26312|26305|123
1606321800000|2020-11-25 16:30:00|26327|26320|26332|26325|26337|26330|26327|26320|145
1606322100000|2020-11-25 16:35:00|26329.5|26322.5|26337|26330|26342|26335|26322|26315|239
1606322400000|2020-11-25 16:40:00|26332|26325|26317|26310|26337|26330|26304.5|26297.5|284
1606322700000|2020-11-25 16:45:00|26314.5|26307.5|26332|26325|26337|26330|26307|26300|155
1606323000000|2020-11-25 16:50:00|26334.5|26327.5|26337|26330|26344.5|26337.5|26332|26325|87
1606323300000|2020-11-25 16:55:00|26339.5|26332.5|26342|26335|26342|26335|26337|26330|27
1606323600000|2020-11-25 17:00:00|26344.5|26337.5|26357|26350|26362|26355|26332|26325|173
1606323900000|2020-11-25 17:05:00|26362|26355|26357|26350|26362|26355|26347|26340|117
1606324200000|2020-11-25 17:10:00|26354.5|26347.5|26357|26350|26364.5|26357.5|26347|26340|156
1606324500000|2020-11-25 17:15:00|26359.5|26352.5|26342|26335|26359.5|26352.5|26337|26330|68
1606324800000|2020-11-25 17:20:00|26339.5|26332.5|26324.5|26317.5|26342|26335|26322|26315|39
1606325100000|2020-11-25 17:25:00|26327|26320|26317|26310|26332|26325|26317|26310|61
1606325400000|2020-11-25 17:30:00|26322|26315|26322|26315|26332|26325|26317|26310|67
1606325700000|2020-11-25 17:35:00|26317|26310|26317|26310|26319.5|26312.5|26312|26305|34
1606326000000|2020-11-25 17:40:00|26314.5|26307.5|26332|26325|26337|26330|26314.5|26307.5|68
1606326300000|2020-11-25 17:45:00|26337|26330|26327|26320|26337|26330|26327|26320|50
1606326600000|2020-11-25 17:50:00|26322|26315|26332|26325|26337|26330|26319.5|26312.5|39
1606326900000|2020-11-25 17:55:00|26334.5|26327.5|26347|26340|26352|26345|26332|26325|120
1606327200000|2020-11-25 18:00:00|26352|26345|26357|26350|26367|26360|26349.5|26342.5|94
1606327500000|2020-11-25 18:05:00|26359.5|26352.5|26367|26360|26367|26360|26352|26345|127
1606327800000|2020-11-25 18:10:00|26364.5|26357.5|26362|26355|26367|26360|26357|26350|76
1606328100000|2020-11-25 18:15:00|26359.5|26352.5|26357|26350|26369.5|26362.5|26357|26350|91
1606328400000|2020-11-25 18:20:00|26354.5|26347.5|26357|26350|26362|26355|26352|26345|93
1606328700000|2020-11-25 18:25:00|26359.5|26352.5|26352|26345|26362|26355|26352|26345|46
1606329000000|2020-11-25 18:30:00|26349.5|26342.5|26372|26365|26377|26370|26337|26330|264
1606329300000|2020-11-25 18:35:00|26377|26370|26377|26370|26382|26375|26372|26365|76
1606329600000|2020-11-25 18:40:00|26382|26375|26382|26375|26387|26380|26367|26360|95
1606329900000|2020-11-25 18:45:00|26377|26370|26382|26375|26382|26375|26367|26360|63
1606330200000|2020-11-25 18:50:00|26379.5|26372.5|26392|26385|26392|26385|26377|26370|37
1606330500000|2020-11-25 18:55:00|26387|26380|26397|26390|26397|26390|26387|26380|112
1606330800000|2020-11-25 19:00:00|26394.5|26387.5|26382|26375|26394.5|26387.5|26374.5|26367.5|108
1606331100000|2020-11-25 19:05:00|26379.5|26372.5|26367|26360|26399.5|26392.5|26362|26355|151
1606331400000|2020-11-25 19:10:00|26362|26355|26347|26340|26367|26360|26342|26335|109
1606331700000|2020-11-25 19:15:00|26344.5|26337.5|26357|26350|26367|26360|26344.5|26337.5|100
1606332000000|2020-11-25 19:20:00|26362|26355|26372|26365|26372|26365|26357|26350|79
1606332300000|2020-11-25 19:25:00|26369.5|26362.5|26382|26375|26387|26380|26367|26360|55
1606332600000|2020-11-25 19:30:00|26384.5|26377.5|26372|26365|26389.5|26382.5|26372|26365|68
1606332900000|2020-11-25 19:35:00|26374.5|26367.5|26357|26350|26374.5|26367.5|26357|26350|41
1606333200000|2020-11-25 19:40:00|26359.5|26352.5|26357|26350|26367|26360|26347|26340|105
1606333500000|2020-11-25 19:45:00|26354.5|26347.5|26362|26355|26367|26360|26352|26345|42
1606333800000|2020-11-25 19:50:00|26357|26350|26372|26365|26372|26365|26357|26350|54
1606334100000|2020-11-25 19:55:00|26377|26370|26382|26375|26392|26385|26372|26365|81
1606334400000|2020-11-25 20:00:00|26379.5|26372.5|26362|26355|26382|26375|26357|26350|56
1606334700000|2020-11-25 20:05:00|26357|26350|26382|26375|26382|26375|26357|26350|87
1606335000000|2020-11-25 20:10:00|26384.5|26377.5|26402|26395|26402|26395|26382|26375|214
1606335300000|2020-11-25 20:15:00|26404.5|26397.5|26382|26375|26407|26400|26382|26375|80
1606335600000|2020-11-25 20:20:00|26384.5|26377.5|26372|26365|26384.5|26377.5|26367|26360|80
1606335900000|2020-11-25 20:25:00|26374.5|26367.5|26372|26365|26382|26375|26367|26360|173
1606336200000|2020-11-25 20:30:00|26377|26370|26382|26375|26382|26375|26367|26360|53
1606336500000|2020-11-25 20:35:00|26377|26370|26359.5|26352.5|26377|26370|26359.5|26352.5|53
1606336800000|2020-11-25 20:40:00|26362|26355|26362|26355|26377|26370|26359.5|26352.5|64
1606337100000|2020-11-25 20:45:00|26359.5|26352.5|26342|26335|26362|26355|26342|26335|218
1606337400000|2020-11-25 20:50:00|26337|26330|26332|26325|26342|26335|26312|26305|391
1606337700000|2020-11-25 20:55:00|26334.5|26327.5|26307|26300|26337|26330|26297|26290|393
1606338000000|2020-11-25 21:00:00|26302|26295|26317|26310|26337|26330|26302|26295|161
1606338300000|2020-11-25 21:05:00|26314.5|26307.5|26317|26310|26322|26315|26312|26305|38
1606338600000|2020-11-25 21:10:00|26322|26315|26322|26315|26322|26315|26312|26305|41
1606338900000|2020-11-25 21:15:00|26326|26311|26316|26301|26326|26311|26316|26301|26
1606339200000|2020-11-25 21:20:00|26313.5|26298.5|26303.5|26288.5|26316|26301|26296|26281|65
1606339500000|2020-11-25 21:25:00|26301|26286|26296|26281|26301|26286|26291|26276|53
1606339800000|2020-11-25 21:30:00|||||||||18
1606340100000|2020-11-25 21:35:00|26301|26286|26296|26281|26301|26286|26296|26281|38
1606340400000|2020-11-25 21:40:00|26301|26286|26301|26286|26306|26291|26301|26286|13
1606340700000|2020-11-25 21:45:00|26296|26281|26281|26266|26301|26286|26276|26261|40
1606341000000|2020-11-25 21:50:00|26283.5|26268.5|26296|26281|26298.5|26283.5|26283.5|26268.5|51
1606341300000|2020-11-25 21:55:00|26298.5|26283.5|26299.5|26269.5|26299.9|26283.5|26288.5|26267.3|40
1606341600000|2020-11-25 22:00:00|26299.4|26269.4|26304.4|26274.4|26304.6|26274.6|26297.2|26267.2|0
1606341900000|2020-11-25 22:05:00|26304.6|26274.6|26303.9|26273.9|26304.6|26274.6|26302.7|26272.7|0
1606342200000|2020-11-25 22:10:00|26304.4|26274.4|26304.2|26274.2|26304.6|26274.6|26304|26274|0
1606342500000|2020-11-25 22:15:00|26304|26274|26304.6|26274.6|26304.6|26274.6|26303.5|26273.5|0
1606342800000|2020-11-25 22:20:00|26304.2|26274.2|26306.6|26276.6|26306.6|26276.6|26303.8|26273.8|0
1606343100000|2020-11-25 22:25:00|26305.5|26275.5|26308.1|26278.1|26308.3|26278.3|26305.5|26275.5|0
1606343400000|2020-11-25 22:30:00|26308.3|26278.3|26306.4|26276.4|26308.9|26278.9|26306.4|26276.4|0
1606343700000|2020-11-25 22:35:00|26306.2|26276.2|26308|26278|26308|26278|26305.3|26275.3|0
1606344000000|2020-11-25 22:40:00|26307.8|26277.8|26308.6|26278.6|26308.8|26278.8|26307.8|26277.8|0
1606344300000|2020-11-25 22:45:00|26308.7|26278.7|26310.1|26280.1|26310.1|26280.1|26308.7|26278.7|0
1606344600000|2020-11-25 22:50:00|26312.8|26282.8|26312.2|26282.2|26313.2|26283.2|26311.4|26281.4|0
1606344900000|2020-11-25 22:55:00|26315|26285|26314.8|26284.8|26315|26285|26313.6|26283.6|0
1606345200000|2020-11-25 23:00:00|26320|26290|26323.5|26308.5|26346|26331|26318.5|26288.7|37
1606345500000|2020-11-25 23:05:00|26321|26306|26326|26311|26328.5|26313.5|26321|26306|2
1606345800000|2020-11-25 23:10:00|26328.5|26313.5|26331|26316|26333.5|26318.5|26328.5|26313.5|8
1606346100000|2020-11-25 23:15:00|26321|26306|26326|26311|26326|26311|26321|26306|23
1606346400000|2020-11-25 23:20:00|26328.5|26313.5|26328.5|26313.5|26328.5|26313.5|26321|26306|8
1606346700000|2020-11-25 23:25:00|26326|26311|26336|26321|26336|26321|26321|26306|9
1606347000000|2020-11-25 23:30:00|26341|26326|26312|26305|26342|26335|26312|26305|22628
1606347300000|2020-11-25 23:35:00|26309.5|26302.5|26327|26320|26332|26325|26307|26300|123
1606347600000|2020-11-25 23:40:00|26324.5|26317.5|26317|26310|26332|26325|26312|26305|219
1606347900000|2020-11-25 23:45:00|26319.5|26312.5|26292|26285|26322|26315|26292|26285|276
1606348200000|2020-11-25 23:50:00|26287|26280|26282|26275|26292|26285|26272|26265|324
1606348500000|2020-11-25 23:55:00|26279.5|26272.5|26272|26265|26292|26285|26272|26265|377
1606348800000|2020-11-26 00:00:00|26269.5|26262.5|26282|26275|26297|26290|26267|26260|801
1606349100000|2020-11-26 00:05:00|26284.5|26277.5|26287|26280|26297|26290|26257|26250|620
1606349400000|2020-11-26 00:10:00|26284.5|26277.5|26292|26285|26292|26285|26267|26260|502
1606349700000|2020-11-26 00:15:00|26289.5|26282.5|26272|26265|26289.5|26282.5|26267|26260|500
1606350000000|2020-11-26 00:20:00|26277|26270|26352|26345|26352|26345|26277|26270|1087
1606350300000|2020-11-26 00:25:00|26349.5|26342.5|26377|26370|26382|26375|26347|26340|541
1606350600000|2020-11-26 00:30:00|26374.5|26367.5|26387|26380|26397|26390|26367|26360|541
1606350900000|2020-11-26 00:35:00|26392|26385|26424.5|26417.5|26439.5|26432.5|26392|26385|894
1606351200000|2020-11-26 00:40:00|26422|26415|26477|26470|26477|26470|26422|26415|1070
1606351500000|2020-11-26 00:45:00|26474.5|26467.5|26437|26430|26477|26470|26437|26430|446
1606351800000|2020-11-26 00:50:00|26434.5|26427.5|26417|26410|26447|26440|26412|26405|421
1606352100000|2020-11-26 00:55:00|26422|26415|26407|26400|26422|26415|26399.5|26392.5|328
1606352400000|2020-11-26 01:00:00|26412|26405|26419.5|26412.5|26429.5|26422.5|26397|26390|478
1606352700000|2020-11-26 01:05:00|26422|26415|26387|26380|26424.5|26417.5|26387|26380|590
1606353000000|2020-11-26 01:10:00|26392|26385|26372|26365|26392|26385|26367|26360|526
1606353300000|2020-11-26 01:15:00|26374.5|26367.5|26377|26370|26387|26380|26367|26360|424
1606353600000|2020-11-26 01:20:00|26382|26375|26369.5|26362.5|26387|26380|26364.5|26357.5|304
1606353900000|2020-11-26 01:25:00|26367|26360|26402|26395|26402|26395|26367|26360|412
1606354200000|2020-11-26 01:30:00|26397|26390|26407|26400|26417|26410|26382|26375|460
1606354500000|2020-11-26 01:35:00|26404.5|26397.5|26422|26415|26427|26420|26402|26395|317
1606354800000|2020-11-26 01:40:00|26424.5|26417.5|26437|26430|26444.5|26437.5|26424.5|26417.5|425
1606355100000|2020-11-26 01:45:00|26439.5|26432.5|26457|26450|26457|26450|26439.5|26432.5|366
1606355400000|2020-11-26 01:50:00|26459.5|26452.5|26437|26430|26467|26460|26437|26430|470
1606355700000|2020-11-26 01:55:00|26434.5|26427.5|26427|26420|26434.5|26427.5|26407|26400|324
1606356000000|2020-11-26 02:00:00|26429.5|26422.5|26452|26445|26457|26450|26427|26420|262
1606356300000|2020-11-26 02:05:00|26449.5|26442.5|26477|26470|26477|26470|26444.5|26437.5|535
1606356600000|2020-11-26 02:10:00|26474.5|26467.5|26452|26445|26477|26470|26452|26445|275
1606356900000|2020-11-26 02:15:00|26454.5|26447.5|26472|26465|26472|26465|26452|26445|216
1606357200000|2020-11-26 02:20:00|26477|26470|26467|26460|26482|26475|26467|26460|386
1606357500000|2020-11-26 02:25:00|26469.5|26462.5|26477|26470|26477|26470|26457|26450|332
1606357800000|2020-11-26 02:30:00|26479.5|26472.5|26454.5|26447.5|26482|26475|26442|26435|420
1606358100000|2020-11-26 02:35:00|26457|26450|26452|26445|26459.5|26452.5|26447|26440|101
1606358400000|2020-11-26 02:40:00|26449.5|26442.5|26457|26450|26457|26450|26442|26435|101
1606358700000|2020-11-26 02:45:00|26454.5|26447.5|26462|26455|26467|26460|26452|26445|63
1606359000000|2020-11-26 02:50:00|26459.5|26452.5|26442|26435|26462|26455|26442|26435|109
1606359300000|2020-11-26 02:55:00|26437|26430|26452|26445|26452|26445|26437|26430|103
1606359600000|2020-11-26 03:00:00|26449.5|26442.5|26432|26425|26452|26445|26432|26425|104
1606359900000|2020-11-26 03:05:00|26434.5|26427.5|26437|26430|26444.5|26437.5|26434.5|26427.5|68
1606360200000|2020-11-26 03:10:00|26434.5|26427.5|26422|26415|26437|26430|26422|26415|182
1606360500000|2020-11-26 03:15:00|26419.5|26412.5|26412|26405|26422|26415|26407|26400|241
1606360800000|2020-11-26 03:20:00|26409.5|26402.5|26412|26405|26414.5|26407.5|26407|26400|191
1606361100000|2020-11-26 03:25:00|26414.5|26407.5|26417|26410|26422|26415|26412|26405|277
1606361400000|2020-11-26 03:30:00|26412|26405|26447|26440|26447|26440|26407|26400|504
1606361700000|2020-11-26 03:35:00|26444.5|26437.5|26442|26435|26447|26440|26432|26425|215
1606362000000|2020-11-26 03:40:00|26444.5|26437.5|26437|26430|26447|26440|26432|26425|195
1606362300000|2020-11-26 03:45:00|26434.5|26427.5|26412|26405|26437|26430|26402|26395|319
1606362600000|2020-11-26 03:50:00|26407|26400|26407|26400|26422|26415|26404.5|26397.5|255
1606362900000|2020-11-26 03:55:00|26404.5|26397.5|26427|26420|26427|26420|26402|26395|158
1606363200000|2020-11-26 04:00:00|26424.5|26417.5|26437|26430|26442|26435|26422|26415|177
1606363500000|2020-11-26 04:05:00|26434.5|26427.5|26437|26430|26442|26435|26432|26425|101
1606363800000|2020-11-26 04:10:00|26432|26425|26437|26430|26442|26435|26432|26425|174
1606364100000|2020-11-26 04:15:00|26442|26435|26447|26440|26447|26440|26439.5|26432.5|157
1606364400000|2020-11-26 04:20:00|26442|26435|26447|26440|26447|26440|26442|26435|148
1606364700000|2020-11-26 04:25:00|26442|26435|26442|26435|26447|26440|26437|26430|231
1606365000000|2020-11-26 04:30:00|26439.5|26432.5|26422|26415|26439.5|26432.5|26422|26415|298
1606365300000|2020-11-26 04:35:00|26427|26420|26417|26410|26427|26420|26412|26405|168
1606365600000|2020-11-26 04:40:00|26422|26415|26422|26415|26427|26420|26417|26410|95
1606365900000|2020-11-26 04:45:00|26427|26420|26432|26425|26437|26430|26427|26420|137
1606366200000|2020-11-26 04:50:00|26437|26430|26427|26420|26437|26430|26422|26415|125
1606366500000|2020-11-26 04:55:00|26429.5|26422.5|26437|26430|26442|26435|26427|26420|243
1606366800000|2020-11-26 05:00:00|26434.5|26427.5|26462|26455|26462|26455|26432|26425|470
1606367100000|2020-11-26 05:05:00|26457|26450|26477|26470|26487|26480|26457|26450|896
1606367400000|2020-11-26 05:10:00|26474.5|26467.5|26492|26485|26492|26485|26472|26465|367
1606367700000|2020-11-26 05:15:00|26489.5|26482.5|26532|26525|26532|26525|26489.5|26482.5|1287
1606368000000|2020-11-26 05:20:00|26534.5|26527.5|26557|26550|26567|26560|26527|26520|937
1606368300000|2020-11-26 05:25:00|26562|26555|26532|26525|26562|26555|26527|26520|799
1606368600000|2020-11-26 05:30:00|26537|26530|26532|26525|26557|26550|26529.5|26522.5|481
1606368900000|2020-11-26 05:35:00|26534.5|26527.5|26527|26520|26547|26540|26524.5|26517.5|241
1606369200000|2020-11-26 05:40:00|26524.5|26517.5|26542|26535|26547|26540|26517|26510|626
1606369500000|2020-11-26 05:45:00|26539.5|26532.5|26562|26555|26562|26555|26532|26525|600
1606369800000|2020-11-26 05:50:00|26557|26550|26557|26550|26557|26550|26537|26530|578
1606370100000|2020-11-26 05:55:00|26552|26545|26552|26545|26562|26555|26537|26530|1051
1606370400000|2020-11-26 06:00:00|26547|26540|26552|26545|26557|26550|26537|26530|1678
1606370700000|2020-11-26 06:05:00|26557|26550|26567|26560|26577|26570|26552|26545|1002
1606371000000|2020-11-26 06:10:00|26562|26555|26579.5|26572.5|26587|26580|26562|26555|812
1606371300000|2020-11-26 06:15:00|26582|26575|26577|26570|26582|26575|26569.5|26562.5|316
1606371600000|2020-11-26 06:20:00|26574.5|26567.5|26584.5|26577.5|26584.5|26577.5|26572|26565|218
1606371900000|2020-11-26 06:25:00|26582|26575|26587|26580|26592|26585|26577|26570|93
1606372200000|2020-11-26 06:30:00|26584.5|26577.5|26587|26580|26592|26585|26577|26570|84
1606372500000|2020-11-26 06:35:00|26592|26585|26592|26585|26594.5|26587.5|26587|26580|89
1606372800000|2020-11-26 06:40:00|26589.5|26582.5|26587|26580|26597|26590|26587|26580|47
1606373100000|2020-11-26 06:45:00|26589.5|26582.5|26592|26585|26592|26585|26587|26580|40
1606373400000|2020-11-26 06:50:00|26597|26590|26587|26580|26597|26590|26584.5|26577.5|31
1606373700000|2020-11-26 06:55:00|26589.5|26582.5|26589.5|26582.5|26597|26590|26587|26580|38
1606374000000|2020-11-26 07:00:00|26587|26580|26557|26550|26592|26585|26549.5|26542.5|96
1606374300000|2020-11-26 07:05:00|26562|26555|26562|26555|26562|26555|26549.5|26542.5|36
1606374600000|2020-11-26 07:10:00|26557|26550|26559.5|26552.5|26562|26555|26552|26545|43
1606374900000|2020-11-26 07:15:00|26557|26550|26577|26570|26579.5|26572.5|26552|26545|52
1606375200000|2020-11-26 07:20:00|26572|26565|26567|26560|26572|26565|26564.5|26557.5|34
1606375500000|2020-11-26 07:25:00|26572|26565|26587|26580|26592|26585|26572|26565|94
1606375800000|2020-11-26 07:30:00|26592|26585|26582|26575|26594.5|26587.5|26577|26570|72
1606376100000|2020-11-26 07:35:00|26584.5|26577.5|26572|26565|26587|26580|26567|26560|102
1606376400000|2020-11-26 07:40:00|26574.5|26567.5|26577|26570|26587|26580|26574.5|26567.5|100
1606376700000|2020-11-26 07:45:00|26574.5|26567.5|26567|26560|26582|26575|26562|26555|34
1606377000000|2020-11-26 07:50:00|26569.5|26562.5|26552|26545|26572|26565|26544.5|26537.5|60
1606377300000|2020-11-26 07:55:00|26549.5|26542.5|26547|26540|26552|26545|26547|26540|55
1606377600000|2020-11-26 08:00:00|26549.5|26542.5|26522|26515|26552|26545|26522|26515|226
1606377900000|2020-11-26 08:05:00|26524.5|26517.5|26512|26505|26527|26520|26507|26500|178
1606378200000|2020-11-26 08:10:00|26514.5|26507.5|26539.5|26532.5|26542|26535|26512|26505|130
1606378500000|2020-11-26 08:15:00|26537|26530|26537|26530|26542|26535|26532|26525|61
1606378800000|2020-11-26 08:20:00|26534.5|26527.5|26527|26520|26542|26535|26522|26515|163
1606379100000|2020-11-26 08:25:00|26532|26525|26552|26545|26552|26545|26532|26525|141
1606379400000|2020-11-26 08:30:00|26549.5|26542.5|26542|26535|26552|26545|26537|26530|85
1606379700000|2020-11-26 08:35:00|26539.5|26532.5|26542|26535|26552|26545|26537|26530|32
1606380000000|2020-11-26 08:40:00|26539.5|26532.5|26532|26525|26542|26535|26532|26525|79
1606380300000|2020-11-26 08:45:00|26527|26520|26512|26505|26527|26520|26512|26505|87
1606380600000|2020-11-26 08:50:00|26507|26500|26497|26490|26507|26500|26492|26485|95
1606380900000|2020-11-26 08:55:00|26492|26485|26487|26480|26497|26490|26482|26475|81
1606381200000|2020-11-26 09:00:00|26484.5|26477.5|26504.5|26497.5|26504.5|26497.5|26472|26465|151
1606381500000|2020-11-26 09:05:00|26502|26495|26502|26495|26512|26505|26499.5|26492.5|96
1606381800000|2020-11-26 09:10:00|26507|26500|26517|26510|26517|26510|26502|26495|25
1606382100000|2020-11-26 09:15:00|26512|26505|26512|26505|26517|26510|26507|26500|25
1606382400000|2020-11-26 09:20:00|26514.5|26507.5|26507|26500|26517|26510|26507|26500|59
1606382700000|2020-11-26 09:25:00|26504.5|26497.5|26502|26495|26507|26500|26482|26475|75
1606383000000|2020-11-26 09:30:00|26497|26490|26502|26495|26514.5|26507.5|26497|26490|33
1606383300000|2020-11-26 09:35:00|26504.5|26497.5|26502|26495|26504.5|26497.5|26492|26485|31
1606383600000|2020-11-26 09:40:00|26499.5|26492.5|26482|26475|26502|26495|26482|26475|99
1606383900000|2020-11-26 09:45:00|26477|26470|26492|26485|26492|26485|26477|26470|57
1606384200000|2020-11-26 09:50:00|26497|26490|26502|26495|26502|26495|26492|26485|37
1606384500000|2020-11-26 09:55:00|26499.5|26492.5|26492|26485|26502|26495|26487|26480|24
1606384800000|2020-11-26 10:00:00|26494.5|26487.5|26492|26485|26497|26490|26492|26485|25
1606385100000|2020-11-26 10:05:00|26487|26480|26487|26480|26492|26485|26487|26480|17
1606385400000|2020-11-26 10:10:00|26489.5|26482.5|26487|26480|26492|26485|26482|26475|10
1606385700000|2020-11-26 10:15:00|26484.5|26477.5|26492|26485|26492|26485|26482|26475|6
1606386000000|2020-11-26 10:20:00|26489.5|26482.5|26489.5|26482.5|26497|26490|26487|26480|73
1606386300000|2020-11-26 10:25:00|26487|26480|26492|26485|26492|26485|26487|26480|14
1606386600000|2020-11-26 10:30:00|26487|26480|26482|26475|26489.5|26482.5|26482|26475|57
1606386900000|2020-11-26 10:35:00|26487|26480|26482|26475|26487|26480|26482|26475|23
1606387200000|2020-11-26 10:40:00|26487|26480|26482|26475|26487|26480|26477|26470|18
1606387500000|2020-11-26 10:45:00|26484.5|26477.5|26477|26470|26492|26485|26474.5|26467.5|79
1606387800000|2020-11-26 10:50:00|26472|26465|26457|26450|26472|26465|26457|26450|54
1606388100000|2020-11-26 10:55:00|26462|26455|26467|26460|26477|26470|26462|26455|47
1606388400000|2020-11-26 11:00:00|26469.5|26462.5|26472|26465|26477|26470|26469.5|26462.5|25
1606388700000|2020-11-26 11:05:00|26474.5|26467.5|26477|26470|26482|26475|26474.5|26467.5|20
1606389000000|2020-11-26 11:10:00|26474.5|26467.5|26482|26475|26482|26475|26474.5|26467.5|15
1606389300000|2020-11-26 11:15:00|26479.5|26472.5|26487|26480|26489.5|26482.5|26479.5|26472.5|6
1606389600000|2020-11-26 11:20:00|26492|26485|26497|26490|26497|26490|26492|26485|28
1606389900000|2020-11-26 11:25:00|26502|26495|26492|26485|26502|26495|26492|26485|29
1606390200000|2020-11-26 11:30:00|26489.5|26482.5|26492|26485|26497|26490|26487|26480|26
1606390500000|2020-11-26 11:35:00|26494.5|26487.5|26492|26485|26497|26490|26492|26485|10
1606390800000|2020-11-26 11:40:00|26494.5|26487.5|26502|26495|26502|26495|26489.5|26482.5|38
1606391100000|2020-11-26 11:45:00|26499.5|26492.5|26507|26500|26507|26500|26499.5|26492.5|7
1606391400000|2020-11-26 11:50:00|26512|26505|26502|26495|26512|26505|26502|26495|19
1606391700000|2020-11-26 11:55:00|26507|26500|26502|26495|26507|26500|26487|26480|70
1606392000000|2020-11-26 12:00:00|26499.5|26492.5|26492|26485|26502|26495|26492|26485|20
1606392300000|2020-11-26 12:05:00|26487|26480|26494.5|26487.5|26497|26490|26484.5|26477.5|90
1606392600000|2020-11-26 12:10:00|26497|26490|26492|26485|26502|26495|26489.5|26482.5|37
1606392900000|2020-11-26 12:15:00|26489.5|26482.5|26487|26480|26497|26490|26487|26480|42
1606393200000|2020-11-26 12:20:00|26492|26485|26492|26485|26492|26485|26487|26480|18
1606393500000|2020-11-26 12:25:00|26489.5|26482.5|26477|26470|26492|26485|26474.5|26467.5|33
1606393800000|2020-11-26 12:30:00|26474.5|26467.5|26477|26470|26482|26475|26472|26465|31
1606394100000|2020-11-26 12:35:00|26479.5|26472.5|26482|26475|26482|26475|26472|26465|17
1606394400000|2020-11-26 12:40:00|26479.5|26472.5|26492|26485|26492|26485|26479.5|26472.5|14
1606394700000|2020-11-26 12:45:00|26494.5|26487.5|26492|26485|26497|26490|26487|26480|22
1606395000000|2020-11-26 12:50:00|26489.5|26482.5|26492|26485|26494.5|26487.5|26487|26480|24
1606395300000|2020-11-26 12:55:00|26494.5|26487.5|26492|26485|26497|26490|26492|26485|14
1606395600000|2020-11-26 13:00:00|26489.5|26482.5|26497|26490|26499.5|26492.5|26487|26480|24
1606395900000|2020-11-26 13:05:00|26492|26485|26497|26490|26497|26490|26492|26485|7
1606396200000|2020-11-26 13:10:00|26492|26485|26502|26495|26502|26495|26487|26480|15
1606396500000|2020-11-26 13:15:00|26497|26490|26492|26485|26502|26495|26492|26485|27
1606396800000|2020-11-26 13:20:00|26494.5|26487.5|26497|26490|26502|26495|26492|26485|72
1606397100000|2020-11-26 13:25:00|26499.5|26492.5|26497|26490|26502|26495|26497|26490|19
1606397400000|2020-11-26 13:30:00|26492|26485|26497|26490|26499.5|26492.5|26492|26485|42
1606397700000|2020-11-26 13:35:00|26499.5|26492.5|26497|26490|26499.5|26492.5|26497|26490|10
1606398000000|2020-11-26 13:40:00|26499.5|26492.5|26497|26490|26502|26495|26492|26485|18
1606398300000|2020-11-26 13:45:00|26494.5|26487.5|26497|26490|26502|26495|26492|26485|31
1606398600000|2020-11-26 13:50:00|26502|26495|26497|26490|26502|26495|26497|26490|28
1606398900000|2020-11-26 13:55:00|26494.5|26487.5|26492|26485|26494.5|26487.5|26487|26480|26
1606399200000|2020-11-26 14:00:00|26487|26480|26487|26480|26487|26480|26482|26475|20
1606399500000|2020-11-26 14:05:00|26492|26485|26492|26485|26492|26485|26487|26480|33
1606399800000|2020-11-26 14:10:00|26489.5|26482.5|26494.5|26487.5|26494.5|26487.5|26487|26480|40
1606400100000|2020-11-26 14:15:00|26492|26485|26497|26490|26497|26490|26492|26485|28
1606400400000|2020-11-26 14:20:00|26502|26495|26497|26490|26502|26495|26497|26490|13
1606400700000|2020-11-26 14:25:00|26499.5|26492.5|26507|26500|26507|26500|26497|26490|77
1606401000000|2020-11-26 14:30:00|26509.5|26502.5|26517|26510|26517|26510|26507|26500|136
1606401300000|2020-11-26 14:35:00|26514.5|26507.5|26509.5|26502.5|26519.5|26512.5|26507|26500|38
1606401600000|2020-11-26 14:40:00|26507|26500|26502|26495|26507|26500|26499.5|26492.5|33
1606401900000|2020-11-26 14:45:00|26497|26490|26502|26495|26502|26495|26492|26485|27
1606402200000|2020-11-26 14:50:00|26497|26490|26502|26495|26507|26500|26497|26490|23
1606402500000|2020-11-26 14:55:00|26499.5|26492.5|26502|26495|26507|26500|26499.5|26492.5|11
1606402800000|2020-11-26 15:00:00|26507|26500|26512|26505|26517|26510|26502|26495|23
1606403100000|2020-11-26 15:05:00|26507|26500|26507|26500|26509.5|26502.5|26504.5|26497.5|12
1606403400000|2020-11-26 15:10:00|26512|26505|26507|26500|26514.5|26507.5|26507|26500|42
1606403700000|2020-11-26 15:15:00|26502|26495|26497|26490|26507|26500|26497|26490|21
1606404000000|2020-11-26 15:20:00|26502|26495|26502|26495|26502|26495|26497|26490|3
1606404300000|2020-11-26 15:25:00|26497|26490|26502|26495|26502|26495|26497|26490|11
1606404600000|2020-11-26 15:30:00|26499.5|26492.5|26497|26490|26502|26495|26497|26490|8
1606404900000|2020-11-26 15:35:00|26499.5|26492.5|26502|26495|26502|26495|26497|26490|5
1606405200000|2020-11-26 15:40:00|26499.5|26492.5|26497|26490|26502|26495|26492|26485|17
1606405500000|2020-11-26 15:45:00|26492|26485|26497|26490|26497|26490|26492|26485|23
1606405800000|2020-11-26 15:50:00|26502|26495|26487|26480|26502|26495|26479.5|26472.5|210
1606406100000|2020-11-26 15:55:00|26492|26485|26482|26475|26537|26530|26482|26475|213
1606406400000|2020-11-26 16:00:00|26487|26480|26487|26480|26492|26485|26482|26475|47
1606406700000|2020-11-26 16:05:00|26484.5|26477.5|26492|26485|26494.5|26487.5|26482|26475|21
1606407000000|2020-11-26 16:10:00|26489.5|26482.5|26502|26495|26502|26495|26487|26480|64
1606407300000|2020-11-26 16:15:00|26497|26490|26502|26495|26512|26505|26497|26490|31
1606407600000|2020-11-26 16:20:00|26507|26500|26497|26490|26507|26500|26497|26490|72
1606407900000|2020-11-26 16:25:00|26494.5|26487.5|26497|26490|26502|26495|26492|26485|33
1606408200000|2020-11-26 16:30:00|26499.5|26492.5|26482|26475|26502|26495|26482|26475|76
1606408500000|2020-11-26 16:35:00|26484.5|26477.5|26487|26480|26487|26480|26482|26475|47
1606408800000|2020-11-26 16:40:00|26482|26475|26487|26480|26492|26485|26482|26475|58
1606409100000|2020-11-26 16:45:00|26482|26475|26487|26480|26487|26480|26482|26475|14
1606409400000|2020-11-26 16:50:00|26489.5|26482.5|26492|26485|26492|26485|26489.5|26482.5|7
1606409700000|2020-11-26 16:55:00|26489.5|26482.5|26497|26490|26499.5|26492.5|26487|26480|22
1606410000000|2020-11-26 17:00:00|26494.5|26487.5|26487|26480|26497|26490|26487|26480|4
1606410300000|2020-11-26 17:05:00|26489.5|26482.5|26487|26480|26497|26490|26482|26475|91
1606410600000|2020-11-26 17:10:00|26489.5|26482.5|26477|26470|26492|26485|26477|26470|18
1606410900000|2020-11-26 17:15:00|26474.5|26467.5|26482|26475|26482|26475|26474.5|26467.5|37
1606411200000|2020-11-26 17:20:00|26479.5|26472.5|26482|26475|26487|26480|26477|26470|52
1606411500000|2020-11-26 17:25:00|26479.5|26472.5|26467|26460|26482|26475|26467|26460|95
1606411800000|2020-11-26 17:30:00|26469.5|26462.5|26467|26460|26472|26465|26462|26455|66
1606412100000|2020-11-26 17:35:00|26464.5|26457.5|26467|26460|26467|26460|26462|26455|41
1606412400000|2020-11-26 17:40:00|26469.5|26462.5|26457|26450|26477|26470|26452|26445|63
1606412700000|2020-11-26 17:45:00|26454.5|26447.5|26464.5|26457.5|26467|26460|26452|26445|99
1606413000000|2020-11-26 17:50:00|26462|26455|26464.5|26457.5|26467|26460|26462|26455|64
1606413300000|2020-11-26 17:55:00|26467|26460|26479.5|26472.5|26482|26475|26462|26455|62
1606413600000|2020-11-26 18:00:00|26494.5|26487.5|26487|26480|26502|26495|26487|26480|0
1606414200000|2020-11-26 18:10:00|26489.5|26482.5|26489.5|26482.5|26489.5|26482.5|26489.5|26482.5|0
1606414500000|2020-11-26 18:15:00|26487|26480|26492|26485|26492|26485|26487|26480|0
1606414800000|2020-11-26 18:20:00|26489.5|26482.5|26487|26480|26492|26485|26487|26480|0
1606415400000|2020-11-26 18:30:00|||||||||757
1606415700000|2020-11-26 18:35:00|26489.5|26482.5|26492|26485|26494.5|26487.5|26487|26480|0
1606416000000|2020-11-26 18:40:00|26497|26490|26492|26485|26497|26490|26492|26485|15
1606416300000|2020-11-26 18:45:00|26494.5|26487.5|26497|26490|26502|26495|26494.5|26487.5|29
1606417500000|2020-11-26 19:05:00|26492|26485|26492|26485|26492|26485|26492|26485|13
1606417800000|2020-11-26 19:10:00|||||||||2
1606418100000|2020-11-26 19:15:00|26489.5|26482.5|26487|26480|26489.5|26482.5|26487|26480|4
1606419000000|2020-11-26 19:30:00|||||||||10
1606419300000|2020-11-26 19:35:00|||||||||3
1606419900000|2020-11-26 19:45:00|||||||||9
1606420200000|2020-11-26 19:50:00|||||||||8
1606420500000|2020-11-26 19:55:00|26484.5|26477.5|26487|26480|26487|26480|26484.5|26477.5|0
1606420800000|2020-11-26 20:00:00|26484.5|26477.5|26484.5|26477.5|26487|26480|26484.5|26477.5|14
1606421100000|2020-11-26 20:05:00|26487|26480|26487|26480|26487|26480|26484.5|26477.5|0
1606421400000|2020-11-26 20:10:00|26484.5|26477.5|26487|26480|26487|26480|26484.5|26477.5|0
1606421700000|2020-11-26 20:15:00|26489.5|26482.5|26492|26485|26492|26485|26489.5|26482.5|12
1606422000000|2020-11-26 20:20:00|26494.5|26487.5|26487|26480|26494.5|26487.5|26487|26480|14
1606422300000|2020-11-26 20:25:00|26484.5|26477.5|26459.5|26452.5|26484.5|26477.5|26457|26450|95
1606422600000|2020-11-26 20:30:00|26457|26450|26459.5|26452.5|26459.5|26452.5|26452|26445|38
1606422900000|2020-11-26 20:35:00|26462|26455|26462|26455|26462|26455|26462|26455|1
1606423200000|2020-11-26 20:40:00|26464.5|26457.5|26457|26450|26464.5|26457.5|26457|26450|15
1606423500000|2020-11-26 20:45:00|26459.5|26452.5|26454.5|26447.5|26459.5|26452.5|26454.5|26447.5|1
1606423800000|2020-11-26 20:50:00|26452|26445|26459.5|26452.5|26464.5|26457.5|26452|26445|20
1606424100000|2020-11-26 20:55:00|26462|26455|26459.5|26452.5|26469.5|26462.5|26457|26450|39
1606424400000|2020-11-26 21:00:00|26462|26455|26462|26455|26462|26455|26462|26455|0
1606425300000|2020-11-26 21:15:00|26473|26443|26473.7|26443.7|26473.7|26443.7|26472.9|26442.9|1
1606425600000|2020-11-26 21:20:00|26473.4|26443.4|26472.8|26442.8|26473.4|26443.4|26472.8|26442.8|0
1606425900000|2020-11-26 21:25:00|26472.6|26442.6|26472.8|26442.8|26472.8|26442.8|26472.6|26442.6|0
1606426200000|2020-11-26 21:30:00|26472.1|26442.1|26472.1|26442.1|26472.1|26442.1|26472.1|26442.1|0
1606427100000|2020-11-26 21:45:00|26472.3|26442.3|26472.3|26442.3|26472.3|26442.3|26472.3|26442.3|0
1606428000000|2020-11-26 22:00:00|26472.1|26442.1|26472.6|26442.6|26472.6|26442.6|26471.2|26441.2|0
1606428300000|2020-11-26 22:05:00|26473.3|26443.3|26472.9|26442.9|26473.3|26443.3|26472.6|26442.6|0
1606428900000|2020-11-26 22:15:00|26473.2|26443.2|26473.6|26443.6|26473.6|26443.6|26473.2|26443.2|0
1606429200000|2020-11-26 22:20:00|26473.7|26443.7|26473.7|26443.7|26473.7|26443.7|26473.7|26443.7|0
1606429500000|2020-11-26 22:25:00|26473.2|26443.2|26473.2|26443.2|26473.2|26443.2|26473.2|26443.2|0
1606430100000|2020-11-26 22:35:00|26473.7|26443.7|26473.7|26443.7|26473.7|26443.7|26473.7|26443.7|0
1606431300000|2020-11-26 22:55:00|26473.5|26443.5|26473.5|26443.5|26473.5|26443.5|26473.5|26443.5|0
1606431600000|2020-11-26 23:00:00|26482.3|26452.3|26481|26466|26496|26481|26468.5|26450.4|61
1606431900000|2020-11-26 23:05:00|26476|26461|26476|26461|26486|26471|26468.5|26453.5|93
1606432200000|2020-11-26 23:10:00|26471|26456|26493.5|26478.5|26498.5|26483.5|26471|26456|53
1606432500000|2020-11-26 23:15:00|26491|26476|26486|26471|26491|26476|26481|26466|15
1606432800000|2020-11-26 23:20:00|26483.5|26468.5|26476|26461|26486|26471|26471|26456|94
1606433100000|2020-11-26 23:25:00|26478.5|26463.5|26471|26456|26481|26466|26471|26456|48
1606433400000|2020-11-26 23:30:00|26466|26451|26447|26440|26467|26460|26447|26440|965
1606433700000|2020-11-26 23:35:00|26442|26435|26456.8|26449.8|26456.8|26449.8|26434.3|26427.3|205
1606434000000|2020-11-26 23:40:00|26461.8|26454.8|26451.8|26444.8|26461.8|26454.8|26441.8|26434.8|295
1606434300000|2020-11-26 23:45:00|26454.3|26447.3|26486.8|26479.8|26489.3|26482.3|26454.3|26447.3|719
1606434600000|2020-11-26 23:50:00|26484.3|26477.3|26466.8|26459.8|26486.8|26479.8|26466.8|26459.8|188
1606434900000|2020-11-26 23:55:00|26471.8|26464.8|26481.8|26474.8|26486.8|26479.8|26469.3|26462.3|258
1606435200000|2020-11-27 00:00:00|26484.3|26477.3|26521.8|26514.8|26551.8|26544.8|26484.3|26477.3|1717
1606435500000|2020-11-27 00:05:00|26526.8|26519.8|26479.3|26472.3|26526.8|26519.8|26466.8|26459.8|825
1606435800000|2020-11-27 00:10:00|26481.8|26474.8|26519.3|26512.3|26524.3|26517.3|26479.3|26472.3|678
1606436100000|2020-11-27 00:15:00|26521.8|26514.8|26531.8|26524.8|26531.8|26524.8|26501.8|26494.8|634
1606436400000|2020-11-27 00:20:00|26526.8|26519.8|26536.8|26529.8|26536.8|26529.8|26511.8|26504.8|347
1606436700000|2020-11-27 00:25:00|26541.8|26534.8|26556.8|26549.8|26556.8|26549.8|26536.8|26529.8|225
1606437000000|2020-11-27 00:30:00|26551.8|26544.8|26544.3|26537.3|26566.8|26559.8|26536.8|26529.8|793
1606437300000|2020-11-27 00:35:00|26546.8|26539.8|26571.8|26564.8|26571.8|26564.8|26526.8|26519.8|652
1606437600000|2020-11-27 00:40:00|26574.3|26567.3|26559.3|26552.3|26574.3|26567.3|26546.8|26539.8|268
1606437900000|2020-11-27 00:45:00|26561.8|26554.8|26561.8|26554.8|26574.3|26567.3|26551.8|26544.8|305
1606438200000|2020-11-27 00:50:00|26564.3|26557.3|26576.8|26569.8|26576.8|26569.8|26556.8|26549.8|233
1606438500000|2020-11-27 00:55:00|26574.3|26567.3|26636.8|26629.8|26636.8|26629.8|26574.3|26567.3|1341
1606438800000|2020-11-27 01:00:00|26631.8|26624.8|26636.8|26629.8|26641.8|26634.8|26609.3|26602.3|742
1606439100000|2020-11-27 01:05:00|26634.3|26627.3|26636.8|26629.8|26644.3|26637.3|26621.8|26614.8|412
1606439400000|2020-11-27 01:10:00|26641.8|26634.8|26626.8|26619.8|26646.8|26639.8|26621.8|26614.8|242
1606439700000|2020-11-27 01:15:00|26624.3|26617.3|26636.8|26629.8|26649.3|26642.3|26621.8|26614.8|506
1606440000000|2020-11-27 01:20:00|26639.3|26632.3|26621.8|26614.8|26641.8|26634.8|26616.8|26609.8|319
1606440300000|2020-11-27 01:25:00|26624.3|26617.3|26606.8|26599.8|26636.8|26629.8|26606.8|26599.8|554
1606440600000|2020-11-27 01:30:00|26611.8|26604.8|26611.8|26604.8|26621.8|26614.8|26601.8|26594.8|661
1606440900000|2020-11-27 01:35:00|26606.8|26599.8|26626.8|26619.8|26626.8|26619.8|26601.8|26594.8|424
1606441200000|2020-11-27 01:40:00|26624.3|26617.3|26616.8|26609.8|26626.8|26619.8|26609.3|26602.3|309
1606441500000|2020-11-27 01:45:00|26614.3|26607.3|26596.8|26589.8|26616.8|26609.8|26596.8|26589.8|329
1606441800000|2020-11-27 01:50:00|26594.3|26587.3|26556.8|26549.8|26596.8|26589.8|26541.8|26534.8|574
1606442100000|2020-11-27 01:55:00|26561.8|26554.8|26526.8|26519.8|26561.8|26554.8|26521.8|26514.8|465
1606442400000|2020-11-27 02:00:00|26529.3|26522.3|26511.8|26504.8|26531.8|26524.8|26511.8|26504.8|428
1606442700000|2020-11-27 02:05:00|26514.3|26507.3|26446.8|26439.8|26516.8|26509.8|26416.8|26409.8|2310
1606443000000|2020-11-27 02:10:00|26449.3|26442.3|26481.8|26474.8|26491.8|26484.8|26446.8|26439.8|736
1606443300000|2020-11-27 02:15:00|26479.3|26472.3|26494.3|26487.3|26511.8|26504.8|26476.8|26469.8|459
1606443600000|2020-11-27 02:20:00|26496.8|26489.8|26526.8|26519.8|26526.8|26519.8|26496.8|26489.8|232
1606443900000|2020-11-27 02:25:00|26524.3|26517.3|26511.8|26504.8|26531.8|26524.8|26506.8|26499.8|206
1606444200000|2020-11-27 02:30:00|26514.3|26507.3|26521.8|26514.8|26531.8|26524.8|26514.3|26507.3|115
1606444500000|2020-11-27 02:35:00|26524.3|26517.3|26526.8|26519.8|26531.8|26524.8|26511.8|26504.8|132
1606444800000|2020-11-27 02:40:00|26531.8|26524.8|26521.8|26514.8|26531.8|26524.8|26516.8|26509.8|35
1606445100000|2020-11-27 02:45:00|26524.3|26517.3|26519.3|26512.3|26524.3|26517.3|26516.8|26509.8|36
1606445400000|2020-11-27 02:50:00|26521.8|26514.8|26511.8|26504.8|26531.8|26524.8|26504.3|26497.3|189
1606445700000|2020-11-27 02:55:00|26514.3|26507.3|26499.3|26492.3|26516.8|26509.8|26486.8|26479.8|78
1606446000000|2020-11-27 03:00:00|26496.8|26489.8|26481.8|26474.8|26501.8|26494.8|26481.8|26474.8|100
1606446300000|2020-11-27 03:05:00|26484.3|26477.3|26491.8|26484.8|26491.8|26484.8|26481.8|26474.8|97
1606446600000|2020-11-27 03:10:00|26496.8|26489.8|26504.3|26497.3|26506.8|26499.8|26491.8|26484.8|134
1606446900000|2020-11-27 03:15:00|26501.8|26494.8|26496.8|26489.8|26506.8|26499.8|26491.8|26484.8|150
1606447200000|2020-11-27 03:20:00|26499.3|26492.3|26506.8|26499.8|26506.8|26499.8|26496.8|26489.8|53
1606447500000|2020-11-27 03:25:00|26509.3|26502.3|26521.8|26514.8|26526.8|26519.8|26509.3|26502.3|97
1606447800000|2020-11-27 03:30:00|26524.3|26517.3|26576.8|26569.8|26581.8|26574.8|26524.3|26517.3|1023
1606448100000|2020-11-27 03:35:00|26574.3|26567.3|26591.8|26584.8|26596.8|26589.8|26571.8|26564.8|730
1606448400000|2020-11-27 03:40:00|26596.8|26589.8|26621.8|26614.8|26621.8|26614.8|26591.8|26584.8|878
1606448700000|2020-11-27 03:45:00|26619.3|26612.3|26606.8|26599.8|26621.8|26614.8|26601.8|26594.8|255
1606449000000|2020-11-27 03:50:00|26611.8|26604.8|26631.8|26624.8|26634.3|26627.3|26611.8|26604.8|347
1606449300000|2020-11-27 03:55:00|26634.3|26627.3|26626.8|26619.8|26641.8|26634.8|26621.8|26614.8|379
1606449600000|2020-11-27 04:00:00|26631.8|26624.8|26626.8|26619.8|26631.8|26624.8|26616.8|26609.8|310
1606449900000|2020-11-27 04:05:00|26624.3|26617.3|26596.8|26589.8|26631.8|26624.8|26591.8|26584.8|256
1606450200000|2020-11-27 04:10:00|26594.3|26587.3|26594.3|26587.3|26604.3|26597.3|26591.8|26584.8|280
1606450500000|2020-11-27 04:15:00|26596.8|26589.8|26576.8|26569.8|26601.8|26594.8|26571.8|26564.8|347
1606450800000|2020-11-27 04:20:00|26574.3|26567.3|26601.8|26594.8|26606.8|26599.8|26571.8|26564.8|359
1606451100000|2020-11-27 04:25:00|26604.3|26597.3|26611.8|26604.8|26614.3|26607.3|26601.8|26594.8|125
1606451400000|2020-11-27 04:30:00|26609.3|26602.3|26621.8|26614.8|26631.8|26624.8|26606.8|26599.8|243
1606451700000|2020-11-27 04:35:00|26624.3|26617.3|26631.8|26624.8|26636.8|26629.8|26621.8|26614.8|252
1606452000000|2020-11-27 04:40:00|26634.3|26627.3|26626.8|26619.8|26634.3|26627.3|26621.8|26614.8|102
1606452300000|2020-11-27 04:45:00|26631.8|26624.8|26666.8|26659.8|26671.8|26664.8|26631.8|26624.8|925
1606452600000|2020-11-27 04:50:00|26671.8|26664.8|26651.8|26644.8|26671.8|26664.8|26651.8|26644.8|357
1606452900000|2020-11-27 04:55:00|26654.3|26647.3|26666.8|26659.8|26666.8|26659.8|26651.8|26644.8|176
1606453200000|2020-11-27 05:00:00|26661.8|26654.8|26641.8|26634.8|26666.8|26659.8|26639.3|26632.3|639
1606453500000|2020-11-27 05:05:00|26639.3|26632.3|26641.8|26634.8|26654.3|26647.3|26636.8|26629.8|288
1606453800000|2020-11-27 05:10:00|26636.8|26629.8|26621.8|26614.8|26641.8|26634.8|26621.8|26614.8|594
1606454100000|2020-11-27 05:15:00|26626.8|26619.8|26641.8|26634.8|26641.8|26634.8|26621.8|26614.8|253
1606454400000|2020-11-27 05:20:00|26644.3|26637.3|26621.8|26614.8|26646.8|26639.8|26616.8|26609.8|253
1606454700000|2020-11-27 05:25:00|26626.8|26619.8|26634.3|26627.3|26646.8|26639.8|26626.8|26619.8|477
1606455000000|2020-11-27 05:30:00|26636.8|26629.8|26656.8|26649.8|26661.8|26654.8|26634.3|26627.3|340
1606455300000|2020-11-27 05:35:00|26659.3|26652.3|26616.8|26609.8|26661.8|26654.8|26611.8|26604.8|464
1606455600000|2020-11-27 05:40:00|26619.3|26612.3|26644.3|26637.3|26644.3|26637.3|26614.3|26607.3|594
1606455900000|2020-11-27 05:45:00|26646.8|26639.8|26621.8|26614.8|26646.8|26639.8|26591.8|26584.8|905
1606456200000|2020-11-27 05:50:00|26619.3|26612.3|26611.8|26604.8|26631.8|26624.8|26596.8|26589.8|677
1606456500000|2020-11-27 05:55:00|26616.8|26609.8|26646.8|26639.8|26646.8|26639.8|26606.8|26599.8|1713
1606456800000|2020-11-27 06:00:00|26651.8|26644.8|26601.8|26594.8|26651.8|26644.8|26581.8|26574.8|3755
1606457100000|2020-11-27 06:05:00|26596.8|26589.8|26616.8|26609.8|26621.8|26614.8|26591.8|26584.8|1353
1606457400000|2020-11-27 06:10:00|26619.3|26612.3|26636.8|26629.8|26641.8|26634.8|26611.8|26604.8|616
1606457700000|2020-11-27 06:15:00|26631.8|26624.8|26606.8|26599.8|26631.8|26624.8|26606.8|26599.8|704
1606458000000|2020-11-27 06:20:00|26611.8|26604.8|26629.3|26622.3|26631.8|26624.8|26606.8|26599.8|285
1606458300000|2020-11-27 06:25:00|26626.8|26619.8|26629.3|26622.3|26631.8|26624.8|26626.8|26619.8|39
1606458600000|2020-11-27 06:30:00|26626.8|26619.8|26619.3|26612.3|26634.3|26627.3|26619.3|26612.3|71
1606458900000|2020-11-27 06:35:00|26621.8|26614.8|26626.8|26619.8|26626.8|26619.8|26621.8|26614.8|3
1606459200000|2020-11-27 06:40:00|26624.3|26617.3|26624.3|26617.3|26624.3|26617.3|26624.3|26617.3|11
1606459500000|2020-11-27 06:45:00|26626.8|26619.8|26626.8|26619.8|26626.8|26619.8|26626.8|26619.8|2
1606460100000|2020-11-27 06:55:00|26631.8|26624.8|26636.8|26629.8|26641.8|26634.8|26631.8|26624.8|76
1606460400000|2020-11-27 07:00:00|26641.8|26634.8|26624.3|26617.3|26641.8|26634.8|26621.8|26614.8|56
1606460700000|2020-11-27 07:05:00|26626.8|26619.8|26611.8|26604.8|26626.8|26619.8|26609.3|26602.3|41
1606461000000|2020-11-27 07:10:00|26616.8|26609.8|26626.8|26619.8|26626.8|26619.8|26606.8|26599.8|15
1606461300000|2020-11-27 07:15:00|26629.3|26622.3|26631.8|26624.8|26641.8|26634.8|26626.8|26619.8|75
1606461600000|2020-11-27 07:20:00|26626.8|26619.8|26619.3|26612.3|26631.8|26624.8|26616.8|26609.8|38
1606461900000|2020-11-27 07:25:00|26616.8|26609.8|26631.8|26624.8|26634.3|26627.3|26616.8|26609.8|78
1606462200000|2020-11-27 07:30:00|26626.8|26619.8|26591.8|26584.8|26626.8|26619.8|26591.8|26584.8|232
1606462500000|2020-11-27 07:35:00|26596.8|26589.8|26621.8|26614.8|26621.8|26614.8|26594.3|26587.3|101
1606462800000|2020-11-27 07:40:00|26619.3|26612.3|26626.8|26619.8|26629.3|26622.3|26616.8|26609.8|89
1606463100000|2020-11-27 07:45:00|26631.8|26624.8|26656.8|26649.8|26661.8|26654.8|26624.3|26617.3|217
1606463400000|2020-11-27 07:50:00|26651.8|26644.8|26654.3|26647.3|26659.3|26652.3|26639.3|26632.3|47
1606463700000|2020-11-27 07:55:00|26651.8|26644.8|26636.8|26629.8|26654.3|26647.3|26631.8|26624.8|105
1606464000000|2020-11-27 08:00:00|26641.8|26634.8|26621.8|26614.8|26651.8|26644.8|26619.3|26612.3|211
1606464300000|2020-11-27 08:05:00|26626.8|26619.8|26646.8|26639.8|26656.8|26649.8|26621.8|26614.8|189
1606464600000|2020-11-27 08:10:00|26644.3|26637.3|26641.8|26634.8|26651.8|26644.8|26636.8|26629.8|64
1606464900000|2020-11-27 08:15:00|26636.8|26629.8|26626.8|26619.8|26646.8|26639.8|26621.8|26614.8|131
1606465200000|2020-11-27 08:20:00|26624.3|26617.3|26651.8|26644.8|26651.8|26644.8|26621.8|26614.8|142
1606465500000|2020-11-27 08:25:00|26649.3|26642.3|26654.3|26647.3|26666.8|26659.8|26646.8|26639.8|81
1606465800000|2020-11-27 08:30:00|26656.8|26649.8|26656.8|26649.8|26661.8|26654.8|26646.8|26639.8|84
1606466100000|2020-11-27 08:35:00|26654.3|26647.3|26656.8|26649.8|26661.8|26654.8|26651.8|26644.8|67
1606466400000|2020-11-27 08:40:00|26661.8|26654.8|26681.8|26674.8|26681.8|26674.8|26659.3|26652.3|173
1606466700000|2020-11-27 08:45:00|26679.3|26672.3|26691.8|26684.8|26696.8|26689.8|26679.3|26672.3|139
1606467000000|2020-11-27 08:50:00|26686.8|26679.8|26709.3|26702.3|26721.8|26714.8|26686.8|26679.8|319
1606467300000|2020-11-27 08:55:00|26711.8|26704.8|26706.8|26699.8|26711.8|26704.8|26696.8|26689.8|68
1606467600000|2020-11-27 09:00:00|26711.8|26704.8|26731.8|26724.8|26741.8|26734.8|26706.8|26699.8|226
1606467900000|2020-11-27 09:05:00|26729.3|26722.3|26706.8|26699.8|26729.3|26722.3|26706.8|26699.8|123
1606468200000|2020-11-27 09:10:00|26709.3|26702.3|26696.8|26689.8|26711.8|26704.8|26696.8|26689.8|138
1606468500000|2020-11-27 09:15:00|26691.8|26684.8|26701.8|26694.8|26701.8|26694.8|26691.8|26684.8|53
1606468800000|2020-11-27 09:20:00|26699.3|26692.3|26721.8|26714.8|26741.8|26734.8|26696.8|26689.8|155
1606469100000|2020-11-27 09:25:00|26724.3|26717.3|26711.8|26704.8|26724.3|26717.3|26706.8|26699.8|66
1606469400000|2020-11-27 09:30:00|26714.3|26707.3|26686.8|26679.8|26716.8|26709.8|26686.8|26679.8|113
1606469700000|2020-11-27 09:35:00|26689.3|26682.3|26681.8|26674.8|26691.8|26684.8|26681.8|26674.8|106
1606470000000|2020-11-27 09:40:00|26684.3|26677.3|26686.8|26679.8|26691.8|26684.8|26681.8|26674.8|88
1606470300000|2020-11-27 09:45:00|26681.8|26674.8|26691.8|26684.8|26691.8|26684.8|26676.8|26669.8|60
1606470600000|2020-11-27 09:50:00|26686.8|26679.8|26681.8|26674.8|26691.8|26684.8|26671.8|26664.8|88
1606470900000|2020-11-27 09:55:00|26679.3|26672.3|26686.8|26679.8|26686.8|26679.8|26676.8|26669.8|37
1606471200000|2020-11-27 10:00:00|26691.8|26684.8|26696.8|26689.8|26701.8|26694.8|26691.8|26684.8|66
1606471500000|2020-11-27 10:05:00|26694.3|26687.3|26686.8|26679.8|26701.8|26694.8|26681.8|26674.8|50
1606471800000|2020-11-27 10:10:00|26691.8|26684.8|26696.8|26689.8|26696.8|26689.8|26689.3|26682.3|55
1606472100000|2020-11-27 10:15:00|26694.3|26687.3|26686.8|26679.8|26696.8|26689.8|26676.8|26669.8|62
1606472400000|2020-11-27 10:20:00|26689.3|26682.3|26686.8|26679.8|26694.3|26687.3|26681.8|26674.8|62
1606472700000|2020-11-27 10:25:00|26689.3|26682.3|26681.8|26674.8|26691.8|26684.8|26681.8|26674.8|57
1606473000000|2020-11-27 10:30:00|26684.3|26677.3|26691.8|26684.8|26696.8|26689.8|26681.8|26674.8|57
1606473300000|2020-11-27 10:35:00|26689.3|26682.3|26701.8|26694.8|26706.8|26699.8|26686.8|26679.8|70
1606473600000|2020-11-27 10:40:00|26699.3|26692.3|26696.8|26689.8|26701.8|26694.8|26696.8|26689.8|61
1606473900000|2020-11-27 10:45:00|26701.8|26694.8|26701.8|26694.8|26706.8|26699.8|26696.8|26689.8|37
1606474200000|2020-11-27 10:50:00|26699.3|26692.3|26701.8|26694.8|26704.3|26697.3|26696.8|26689.8|11
1606474500000|2020-11-27 10:55:00|26704.3|26697.3|26716.8|26709.8|26716.8|26709.8|26701.8|26694.8|51
1606474800000|2020-11-27 11:00:00|26714.3|26707.3|26711.8|26704.8|26716.8|26709.8|26711.8|26704.8|43
1606475100000|2020-11-27 11:05:00|26716.8|26709.8|26711.8|26704.8|26721.8|26714.8|26711.8|26704.8|53
1606475400000|2020-11-27 11:10:00|26709.3|26702.3|26711.8|26704.8|26716.8|26709.8|26706.8|26699.8|39
1606475700000|2020-11-27 11:15:00|26709.3|26702.3|26701.8|26694.8|26711.8|26704.8|26701.8|26694.8|11
1606476000000|2020-11-27 11:20:00|26706.8|26699.8|26711.8|26704.8|26711.8|26704.8|26704.3|26697.3|12
1606476300000|2020-11-27 11:25:00|26706.8|26699.8|26706.8|26699.8|26711.8|26704.8|26706.8|26699.8|91
1606476600000|2020-11-27 11:30:00|26709.3|26702.3|26711.8|26704.8|26711.8|26704.8|26706.8|26699.8|4
1606476900000|2020-11-27 11:35:00|26709.3|26702.3|26711.8|26704.8|26714.3|26707.3|26706.8|26699.8|16
1606477200000|2020-11-27 11:40:00|26706.8|26699.8|26711.8|26704.8|26711.8|26704.8|26706.8|26699.8|15
1606477500000|2020-11-27 11:45:00|26714.3|26707.3|26709.3|26702.3|26714.3|26707.3|26706.8|26699.8|15
1606477800000|2020-11-27 11:50:00|26711.8|26704.8|26696.8|26689.8|26711.8|26704.8|26696.8|26689.8|75
1606478100000|2020-11-27 11:55:00|26701.8|26694.8|26701.8|26694.8|26701.8|26694.8|26696.8|26689.8|32
1606478400000|2020-11-27 12:00:00|26696.8|26689.8|26706.8|26699.8|26706.8|26699.8|26696.8|26689.8|18
1606478700000|2020-11-27 12:05:00|26701.8|26694.8|26706.8|26699.8|26706.8|26699.8|26701.8|26694.8|37
1606479000000|2020-11-27 12:10:00|26704.3|26697.3|26696.8|26689.8|26706.8|26699.8|26696.8|26689.8|25
1606479300000|2020-11-27 12:15:00|26701.8|26694.8|26696.8|26689.8|26701.8|26694.8|26696.8|26689.8|29
1606479600000|2020-11-27 12:20:00|26691.8|26684.8|26701.8|26694.8|26704.3|26697.3|26691.8|26684.8|38
1606479900000|2020-11-27 12:25:00|26704.3|26697.3|26696.8|26689.8|26706.8|26699.8|26696.8|26689.8|37
1606480200000|2020-11-27 12:30:00|26699.3|26692.3|26696.8|26689.8|26701.8|26694.8|26696.8|26689.8|54
1606480500000|2020-11-27 12:35:00|26701.8|26694.8|26701.8|26694.8|26704.3|26697.3|26696.8|26689.8|46
1606480800000|2020-11-27 12:40:00|26699.3|26692.3|26696.8|26689.8|26701.8|26694.8|26696.8|26689.8|12
1606481100000|2020-11-27 12:45:00|26699.3|26692.3|26706.8|26699.8|26711.8|26704.8|26699.3|26692.3|29
1606481400000|2020-11-27 12:50:00|26709.3|26702.3|26711.8|26704.8|26714.3|26707.3|26706.8|26699.8|18
1606481700000|2020-11-27 12:55:00|26709.3|26702.3|26716.8|26709.8|26716.8|26709.8|26706.8|26699.8|61
1606482000000|2020-11-27 13:00:00|26714.3|26707.3|26711.8|26704.8|26716.8|26709.8|26706.8|26699.8|11
1606482300000|2020-11-27 13:05:00|26716.8|26709.8|26716.8|26709.8|26716.8|26709.8|26711.8|26704.8|29
1606482600000|2020-11-27 13:10:00|26714.3|26707.3|26716.8|26709.8|26721.8|26714.8|26714.3|26707.3|82
1606482900000|2020-11-27 13:15:00|26721.8|26714.8|26716.8|26709.8|26721.8|26714.8|26716.8|26709.8|39
1606483200000|2020-11-27 13:20:00|26711.8|26704.8|26711.8|26704.8|26716.8|26709.8|26711.8|26704.8|41
1606483500000|2020-11-27 13:25:00|26706.8|26699.8|26706.8|26699.8|26711.8|26704.8|26706.8|26699.8|9
1606483800000|2020-11-27 13:30:00|26709.3|26702.3|26711.8|26704.8|26711.8|26704.8|26706.8|26699.8|34
1606484100000|2020-11-27 13:35:00|26714.3|26707.3|26716.8|26709.8|26716.8|26709.8|26711.8|26704.8|37
1606484400000|2020-11-27 13:40:00|26721.8|26714.8|26741.8|26734.8|26741.8|26734.8|26721.8|26714.8|103
1606484700000|2020-11-27 13:45:00|26739.3|26732.3|26736.8|26729.8|26746.8|26739.8|26736.8|26729.8|131
1606485000000|2020-11-27 13:50:00|26734.3|26727.3|26741.8|26734.8|26746.8|26739.8|26731.8|26724.8|26
1606485300000|2020-11-27 13:55:00|26744.3|26737.3|26746.8|26739.8|26766.8|26759.8|26741.8|26734.8|169
1606485600000|2020-11-27 14:00:00|26749.3|26742.3|26766.8|26759.8|26776.8|26769.8|26749.3|26742.3|111
1606485900000|2020-11-27 14:05:00|26769.3|26762.3|26781.8|26774.8|26781.8|26774.8|26766.8|26759.8|95
1606486200000|2020-11-27 14:10:00|26776.8|26769.8|26771.8|26764.8|26776.8|26769.8|26766.8|26759.8|147
1606486500000|2020-11-27 14:15:00|26769.3|26762.3|26756.8|26749.8|26771.8|26764.8|26756.8|26749.8|56
1606486800000|2020-11-27 14:20:00|26759.3|26752.3|26756.8|26749.8|26761.8|26754.8|26756.8|26749.8|81
1606487100000|2020-11-27 14:25:00|26759.3|26752.3|26751.8|26744.8|26761.8|26754.8|26746.8|26739.8|93
1606487400000|2020-11-27 14:30:00|26754.3|26747.3|26766.8|26759.8|26771.8|26764.8|26746.8|26739.8|247
1606487700000|2020-11-27 14:35:00|26769.3|26762.3|26816.8|26809.8|26816.8|26809.8|26766.8|26759.8|343
1606488000000|2020-11-27 14:40:00|26814.3|26807.3|26789.3|26782.3|26814.3|26807.3|26776.8|26769.8|334
1606488300000|2020-11-27 14:45:00|26786.8|26779.8|26771.8|26764.8|26791.8|26784.8|26766.8|26759.8|175
1606488600000|2020-11-27 14:50:00|26776.8|26769.8|26761.8|26754.8|26776.8|26769.8|26756.8|26749.8|156
1606488900000|2020-11-27 14:55:00|26766.8|26759.8|26769.3|26762.3|26771.8|26764.8|26756.8|26749.8|79
1606489200000|2020-11-27 15:00:00|26771.8|26764.8|26766.8|26759.8|26781.8|26774.8|26764.3|26757.3|85
1606489500000|2020-11-27 15:05:00|26769.3|26762.3|26781.8|26774.8|26786.8|26779.8|26756.8|26749.8|119
1606489800000|2020-11-27 15:10:00|26779.3|26772.3|26786.8|26779.8|26786.8|26779.8|26771.8|26764.8|150
1606490100000|2020-11-27 15:15:00|26784.3|26777.3|26771.8|26764.8|26786.8|26779.8|26771.8|26764.8|141
1606490400000|2020-11-27 15:20:00|26769.3|26762.3|26791.8|26784.8|26791.8|26784.8|26769.3|26762.3|142
1606490700000|2020-11-27 15:25:00|26794.3|26787.3|26771.8|26764.8|26794.3|26787.3|26761.8|26754.8|84
1606491000000|2020-11-27 15:30:00|26769.3|26762.3|26766.8|26759.8|26781.8|26774.8|26766.8|26759.8|176
1606491300000|2020-11-27 15:35:00|26764.3|26757.3|26761.8|26754.8|26769.3|26762.3|26761.8|26754.8|63
1606491600000|2020-11-27 15:40:00|26764.3|26757.3|26766.8|26759.8|26771.8|26764.8|26761.8|26754.8|76
1606491900000|2020-11-27 15:45:00|26764.3|26757.3|26761.8|26754.8|26766.8|26759.8|26756.8|26749.8|37
1606492200000|2020-11-27 15:50:00|26766.8|26759.8|26751.8|26744.8|26766.8|26759.8|26751.8|26744.8|113
1606492500000|2020-11-27 15:55:00|26756.8|26749.8|26766.8|26759.8|26776.8|26769.8|26751.8|26744.8|140
1606492800000|2020-11-27 16:00:00|26764.3|26757.3|26756.8|26749.8|26771.8|26764.8|26756.8|26749.8|120
1606493100000|2020-11-27 16:05:00|26761.8|26754.8|26761.8|26754.8|26766.8|26759.8|26756.8|26749.8|61
1606493400000|2020-11-27 16:10:00|26756.8|26749.8|26746.8|26739.8|26761.8|26754.8|26739.3|26732.3|125
1606493700000|2020-11-27 16:15:00|26744.3|26737.3|26754.3|26747.3|26754.3|26747.3|26741.8|26734.8|84
1606494000000|2020-11-27 16:20:00|26751.8|26744.8|26769.3|26762.3|26771.8|26764.8|26751.8|26744.8|139
1606494300000|2020-11-27 16:25:00|26771.8|26764.8|26771.8|26764.8|26776.8|26769.8|26761.8|26754.8|135
1606494600000|2020-11-27 16:30:00|26776.8|26769.8|26751.8|26744.8|26776.8|26769.8|26741.8|26734.8|137
1606494900000|2020-11-27 16:35:00|26754.3|26747.3|26756.8|26749.8|26761.8|26754.8|26741.8|26734.8|112
1606495200000|2020-11-27 16:40:00|26759.3|26752.3|26776.8|26769.8|26776.8|26769.8|26756.8|26749.8|62
1606495500000|2020-11-27 16:45:00|26774.3|26767.3|26761.8|26754.8|26776.8|26769.8|26761.8|26754.8|154
1606495800000|2020-11-27 16:50:00|26759.3|26752.3|26754.3|26747.3|26766.8|26759.8|26754.3|26747.3|196
1606496100000|2020-11-27 16:55:00|26756.8|26749.8|26761.8|26754.8|26766.8|26759.8|26751.8|26744.8|56
1606496400000|2020-11-27 17:00:00|26764.3|26757.3|26756.8|26749.8|26771.8|26764.8|26756.8|26749.8|164
1606496700000|2020-11-27 17:05:00|26761.8|26754.8|26761.8|26754.8|26761.8|26754.8|26756.8|26749.8|62
1606497000000|2020-11-27 17:10:00|26756.8|26749.8|26751.8|26744.8|26756.8|26749.8|26746.8|26739.8|68
1606497300000|2020-11-27 17:15:00|26749.3|26742.3|26756.8|26749.8|26756.8|26749.8|26746.8|26739.8|49
1606497600000|2020-11-27 17:20:00|26754.3|26747.3|26756.8|26749.8|26756.8|26749.8|26741.8|26734.8|96
1606497900000|2020-11-27 17:25:00|26759.3|26752.3|26746.8|26739.8|26761.8|26754.8|26746.8|26739.8|44
1606498200000|2020-11-27 17:30:00|26744.3|26737.3|26751.8|26744.8|26754.3|26747.3|26741.8|26734.8|38
1606498500000|2020-11-27 17:35:00|26754.3|26747.3|26756.8|26749.8|26759.3|26752.3|26749.3|26742.3|40
1606498800000|2020-11-27 17:40:00|26759.3|26752.3|26756.8|26749.8|26761.8|26754.8|26751.8|26744.8|45
1606499100000|2020-11-27 17:45:00|26759.3|26752.3|26769.3|26762.3|26771.8|26764.8|26759.3|26752.3|81
1606499400000|2020-11-27 17:50:00|26771.8|26764.8|26776.8|26769.8|26779.3|26772.3|26766.8|26759.8|79
1606499700000|2020-11-27 17:55:00|26774.3|26767.3|26781.8|26774.8|26781.8|26774.8|26761.8|26754.8|112
1606500000000|2020-11-27 18:00:00|26784.3|26777.3|26776.8|26769.8|26784.3|26777.3|26776.8|26769.8|144
1606500300000|2020-11-27 18:05:00|26779.3|26772.3|26786.8|26779.8|26791.8|26784.8|26776.8|26769.8|83
1606500600000|2020-11-27 18:10:00|26789.3|26782.3|26796.8|26789.8|26796.8|26789.8|26786.8|26779.8|36
1606500900000|2020-11-27 18:15:00|26791.8|26784.8|26796.8|26789.8|26796.8|26789.8|26786.8|26779.8|87
1606501200000|2020-11-27 18:20:00|26794.3|26787.3|26796.8|26789.8|26796.8|26789.8|26794.3|26787.3|19
1606501500000|2020-11-27 18:25:00|||||||||1
1606501800000|2020-11-27 18:30:00|||||||||1
1606502100000|2020-11-27 18:35:00|26794.3|26787.3|26796.8|26789.8|26801.8|26794.8|26791.8|26784.8|37
1606502400000|2020-11-27 18:40:00|26801.8|26794.8|26796.8|26789.8|26801.8|26794.8|26796.8|26789.8|6
1606502700000|2020-11-27 18:45:00|||||||||8
1606503000000|2020-11-27 18:50:00|||||||||10
1606503300000|2020-11-27 18:55:00|||||||||1
1606503900000|2020-11-27 19:05:00|||||||||3
1606504200000|2020-11-27 19:10:00|26799.3|26792.3|26799.3|26792.3|26799.3|26792.3|26796.8|26789.8|9
1606504500000|2020-11-27 19:15:00|26796.8|26789.8|26796.8|26789.8|26796.8|26789.8|26796.8|26789.8|0
1606504800000|2020-11-27 19:20:00|26801.8|26794.8|26796.8|26789.8|26801.8|26794.8|26791.8|26784.8|39
1606505100000|2020-11-27 19:25:00|26794.3|26787.3|26794.3|26787.3|26796.8|26789.8|26791.8|26784.8|26
1606505400000|2020-11-27 19:30:00|26791.8|26784.8|26791.8|26784.8|26796.8|26789.8|26791.8|26784.8|14
1606505700000|2020-11-27 19:35:00|||||||||2
1606506300000|2020-11-27 19:45:00|26794.3|26787.3|26786.8|26779.8|26794.3|26787.3|26786.8|26779.8|12
1606506600000|2020-11-27 19:50:00|26791.8|26784.8|26791.8|26784.8|26791.8|26784.8|26791.8|26784.8|6
1606506900000|2020-11-27 19:55:00|26789.3|26782.3|26791.8|26784.8|26791.8|26784.8|26789.3|26782.3|35
1606507200000|2020-11-27 20:00:00|26794.3|26787.3|26791.8|26784.8|26794.3|26787.3|26791.8|26784.8|36
1606507500000|2020-11-27 20:05:00|26794.3|26787.3|26796.8|26789.8|26796.8|26789.8|26791.8|26784.8|14
1606507800000|2020-11-27 20:10:00|26799.3|26792.3|26799.3|26792.3|26801.8|26794.8|26796.8|26789.8|30
1606508100000|2020-11-27 20:15:00|26796.8|26789.8|26801.8|26794.8|26801.8|26794.8|26796.8|26789.8|15
1606508400000|2020-11-27 20:20:00|26804.3|26797.3|26831.8|26824.8|26831.8|26824.8|26804.3|26797.3|87
1606508700000|2020-11-27 20:25:00|26834.3|26827.3|26836.8|26829.8|26836.8|26829.8|26826.8|26819.8|66
1606509000000|2020-11-27 20:30:00|26834.3|26827.3|26846.8|26839.8|26846.8|26839.8|26826.8|26819.8|81
1606509300000|2020-11-27 20:35:00|26841.8|26834.8|26841.8|26834.8|26841.8|26834.8|26841.8|26834.8|2
1606509600000|2020-11-27 20:40:00|26844.3|26837.3|26859.3|26852.3|26859.3|26852.3|26841.8|26834.8|30
1606509900000|2020-11-27 20:45:00|26861.8|26854.8|26864.3|26857.3|26864.3|26857.3|26861.8|26854.8|0
1606510200000|2020-11-27 20:50:00|26861.8|26854.8|26866.8|26859.8|26866.8|26859.8|26861.8|26854.8|5
1606510500000|2020-11-27 20:55:00|26871.8|26864.8|26936.8|26929.8|26974.3|26967.3|26869.3|26862.3|92
1606510800000|2020-11-27 21:00:00|26931.8|26924.8|26911.8|26904.8|26931.8|26924.8|26911.8|26904.8|3
1606511100000|2020-11-27 21:05:00|26914.3|26907.3|26931.8|26924.8|26931.8|26924.8|26909.3|26902.3|24
1606511400000|2020-11-27 21:10:00|26929.3|26922.3|26945.7|26915.7|26945.7|26929.8|26921.8|26914.8|32
1606690800000|2020-11-29 23:00:00|26840.8|26825.8|26843.3|26828.3|26855.8|26840.8|26833.3|26818.3|159
1606691100000|2020-11-29 23:05:00|26840.8|26825.8|26840.8|26825.8|26845.8|26830.8|26840.8|26825.8|48
1606691400000|2020-11-29 23:10:00|26838.3|26823.3|26835.8|26820.8|26840.8|26825.8|26835.8|26820.8|13
1606691700000|2020-11-29 23:15:00|26830.8|26815.8|26833.3|26818.3|26838.3|26823.3|26825.8|26810.8|29
1606692000000|2020-11-29 23:20:00|26830.8|26815.8|26833.3|26818.3|26833.3|26818.3|26825.8|26810.8|36
1606692300000|2020-11-29 23:25:00|26835.8|26820.8|26843.3|26828.3|26845.8|26830.8|26835.8|26820.8|60
1606692600000|2020-11-29 23:30:00|26845.8|26830.8|26906.8|26899.8|26936.8|26929.8|26831.8|26824.8|17579
1606692900000|2020-11-29 23:35:00|26909.3|26902.3|26896.8|26889.8|26936.8|26929.8|26891.8|26884.8|391
1606693200000|2020-11-29 23:40:00|26894.3|26887.3|26896.8|26889.8|26901.8|26894.8|26876.8|26869.8|361
1606693500000|2020-11-29 23:45:00|26894.3|26887.3|26866.8|26859.8|26894.3|26887.3|26856.8|26849.8|755
1606693800000|2020-11-29 23:50:00|26869.3|26862.3|26861.8|26854.8|26871.8|26864.8|26851.8|26844.8|245
1606694100000|2020-11-29 23:55:00|26864.3|26857.3|26861.8|26854.8|26864.3|26857.3|26836.8|26829.8|396
1606694400000|2020-11-30 00:00:00|26859.3|26852.3|26811.7|26804.7|26874.3|26867.3|26771.7|26764.7|2173
1606694700000|2020-11-30 00:05:00|26809.2|26802.2|26786.7|26779.7|26811.7|26804.7|26776.7|26769.7|808
1606695000000|2020-11-30 00:10:00|26784.2|26777.2|26766.7|26759.7|26794.2|26787.2|26751.7|26744.7|1147
1606695300000|2020-11-30 00:15:00|26761.7|26754.7|26681.7|26674.7|26771.7|26764.7|26649.2|26642.2|2739
1606695600000|2020-11-30 00:20:00|26686.7|26679.7|26661.7|26654.7|26694.2|26687.2|26661.7|26654.7|1242
1606695900000|2020-11-30 00:25:00|26664.2|26657.2|26681.7|26674.7|26691.7|26684.7|26646.7|26639.7|967
1606696200000|2020-11-30 00:30:00|26679.2|26672.2|26631.7|26624.7|26681.7|26674.7|26611.7|26604.7|993
1606696500000|2020-11-30 00:35:00|26636.7|26629.7|26631.7|26624.7|26661.7|26654.7|26606.7|26599.7|1097
1606696800000|2020-11-30 00:40:00|26634.2|26627.2|26641.7|26634.7|26641.7|26634.7|26621.7|26614.7|339
1606697100000|2020-11-30 00:45:00|26644.2|26637.2|26596.7|26589.7|26661.7|26654.7|26591.7|26584.7|665
1606697400000|2020-11-30 00:50:00|26591.7|26584.7|26611.7|26604.7|26611.7|26604.7|26556.7|26549.7|788
1606697700000|2020-11-30 00:55:00|26609.2|26602.2|26614.2|26607.2|26621.7|26614.7|26596.7|26589.7|697
1606698000000|2020-11-30 01:00:00|26616.7|26609.7|26606.7|26599.7|26631.7|26624.7|26586.7|26579.7|980
1606698300000|2020-11-30 01:05:00|26611.7|26604.7|26601.7|26594.7|26616.7|26609.7|26581.7|26574.7|604
1606698600000|2020-11-30 01:10:00|26596.7|26589.7|26606.7|26599.7|26619.2|26612.2|26591.7|26584.7|384
1606698900000|2020-11-30 01:15:00|26611.7|26604.7|26621.7|26614.7|26636.7|26629.7|26601.7|26594.7|575
1606699200000|2020-11-30 01:20:00|26619.2|26612.2|26654.2|26647.2|26656.7|26649.7|26616.7|26609.7|546
1606699500000|2020-11-30 01:25:00|26651.7|26644.7|26666.7|26659.7|26671.7|26664.7|26651.7|26644.7|502
1606699800000|2020-11-30 01:30:00|26671.7|26664.7|26651.7|26644.7|26676.7|26669.7|26649.2|26642.2|309
1606700100000|2020-11-30 01:35:00|26654.2|26647.2|26676.7|26669.7|26681.7|26674.7|26646.7|26639.7|422
1606700400000|2020-11-30 01:40:00|26679.2|26672.2|26661.7|26654.7|26681.7|26674.7|26656.7|26649.7|353
1606700700000|2020-11-30 01:45:00|26664.2|26657.2|26636.7|26629.7|26664.2|26657.2|26631.7|26624.7|291
1606701000000|2020-11-30 01:50:00|26631.7|26624.7|26661.7|26654.7|26666.7|26659.7|26631.7|26624.7|274
1606701300000|2020-11-30 01:55:00|26666.7|26659.7|26676.7|26669.7|26684.2|26677.2|26659.2|26652.2|246
1606701600000|2020-11-30 02:00:00|26679.2|26672.2|26674.2|26667.2|26681.7|26674.7|26659.2|26652.2|165
1606701900000|2020-11-30 02:05:00|26676.7|26669.7|26659.2|26652.2|26681.7|26674.7|26656.7|26649.7|196
1606702200000|2020-11-30 02:10:00|26661.7|26654.7|26649.2|26642.2|26666.7|26659.7|26646.7|26639.7|141
1606702500000|2020-11-30 02:15:00|26651.7|26644.7|26656.7|26649.7|26656.7|26649.7|26636.7|26629.7|210
1606702800000|2020-11-30 02:20:00|26654.2|26647.2|26651.7|26644.7|26661.7|26654.7|26646.7|26639.7|261
1606703100000|2020-11-30 02:25:00|26649.2|26642.2|26651.7|26644.7|26661.7|26654.7|26646.7|26639.7|429
1606703400000|2020-11-30 02:30:00|26656.7|26649.7|26636.7|26629.7|26656.7|26649.7|26611.7|26604.7|836
1606703700000|2020-11-30 02:35:00|26639.2|26632.2|26626.7|26619.7|26641.7|26634.7|26621.7|26614.7|244
1606704000000|2020-11-30 02:40:00|26624.2|26617.2|26621.7|26614.7|26631.7|26624.7|26616.7|26609.7|86
1606704300000|2020-11-30 02:45:00|26616.7|26609.7|26611.7|26604.7|26616.7|26609.7|26591.7|26584.7|356
1606704600000|2020-11-30 02:50:00|26609.2|26602.2|26601.7|26594.7|26619.2|26612.2|26601.7|26594.7|120
1606704900000|2020-11-30 02:55:00|26599.2|26592.2|26616.7|26609.7|26624.2|26617.2|26596.7|26589.7|76
1606705200000|2020-11-30 03:00:00|26619.2|26612.2|26641.7|26634.7|26641.7|26634.7|26616.7|26609.7|167
1606705500000|2020-11-30 03:05:00|26639.2|26632.2|26636.7|26629.7|26646.7|26639.7|26636.7|26629.7|105
1606705800000|2020-11-30 03:10:00|26631.7|26624.7|26651.7|26644.7|26656.7|26649.7|26631.7|26624.7|78
1606706100000|2020-11-30 03:15:00|26649.2|26642.2|26646.7|26639.7|26656.7|26649.7|26641.7|26634.7|90
1606706400000|2020-11-30 03:20:00|26649.2|26642.2|26626.7|26619.7|26649.2|26642.2|26626.7|26619.7|129
1606706700000|2020-11-30 03:25:00|26621.7|26614.7|26596.7|26589.7|26626.7|26619.7|26576.7|26569.7|312
1606707000000|2020-11-30 03:30:00|26591.7|26584.7|26624.2|26617.2|26626.7|26619.7|26591.7|26584.7|342
1606707300000|2020-11-30 03:35:00|26626.7|26619.7|26626.7|26619.7|26631.7|26624.7|26621.7|26614.7|180
1606707600000|2020-11-30 03:40:00|26631.7|26624.7|26631.7|26624.7|26636.7|26629.7|26621.7|26614.7|200
1606707900000|2020-11-30 03:45:00|26634.2|26627.2|26646.7|26639.7|26656.7|26649.7|26631.7|26624.7|273
1606708200000|2020-11-30 03:50:00|26644.2|26637.2|26646.7|26639.7|26651.7|26644.7|26641.7|26634.7|112
1606708500000|2020-11-30 03:55:00|26644.2|26637.2|26611.7|26604.7|26646.7|26639.7|26611.7|26604.7|274
1606708800000|2020-11-30 04:00:00|26609.2|26602.2|26601.7|26594.7|26631.7|26624.7|26599.2|26592.2|240
1606709100000|2020-11-30 04:05:00|26596.7|26589.7|26516.7|26509.7|26596.7|26589.7|26514.2|26507.2|1644
1606709400000|2020-11-30 04:10:00|26514.2|26507.2|26506.7|26499.7|26516.7|26509.7|26481.7|26474.7|1367
1606709700000|2020-11-30 04:15:00|26511.7|26504.7|26526.7|26519.7|26536.7|26529.7|26506.7|26499.7|637
1606710000000|2020-11-30 04:20:00|26524.2|26517.2|26496.7|26489.7|26529.2|26522.2|26491.7|26484.7|386
1606710300000|2020-11-30 04:25:00|26501.7|26494.7|26481.7|26474.7|26504.2|26497.2|26474.2|26467.2|333
1606710600000|2020-11-30 04:30:00|26479.2|26472.2|26506.7|26499.7|26509.2|26502.2|26469.2|26462.2|603
1606710900000|2020-11-30 04:35:00|26509.2|26502.2|26516.7|26509.7|26516.7|26509.7|26496.7|26489.7|255
1606711200000|2020-11-30 04:40:00|26514.2|26507.2|26496.7|26489.7|26516.7|26509.7|26491.7|26484.7|305
1606711500000|2020-11-30 04:45:00|26499.2|26492.2|26476.7|26469.7|26506.7|26499.7|26466.7|26459.7|278
1606711800000|2020-11-30 04:50:00|26471.7|26464.7|26476.7|26469.7|26496.7|26489.7|26471.7|26464.7|303
1606712100000|2020-11-30 04:55:00|26481.7|26474.7|26471.7|26464.7|26481.7|26474.7|26466.7|26459.7|242
1606712400000|2020-11-30 05:00:00|26469.2|26462.2|26491.7|26484.7|26496.7|26489.7|26449.2|26442.2|1112
1606712700000|2020-11-30 05:05:00|26494.2|26487.2|26434.2|26427.2|26496.7|26489.7|26434.2|26427.2|914
1606713000000|2020-11-30 05:10:00|26431.7|26424.7|26431.7|26424.7|26451.7|26444.7|26416.7|26409.7|672
1606713300000|2020-11-30 05:15:00|26426.7|26419.7|26446.7|26439.7|26446.7|26439.7|26406.7|26399.7|398
1606713600000|2020-11-30 05:20:00|26441.7|26434.7|26441.7|26434.7|26456.7|26449.7|26436.7|26429.7|363
1606713900000|2020-11-30 05:25:00|26439.2|26432.2|26441.7|26434.7|26456.7|26449.7|26429.2|26422.2|715
1606714200000|2020-11-30 05:30:00|26436.7|26429.7|26466.7|26459.7|26466.7|26459.7|26426.7|26419.7|485
1606714500000|2020-11-30 05:35:00|26469.2|26462.2|26516.7|26509.7|26536.7|26529.7|26466.7|26459.7|937
1606714800000|2020-11-30 05:40:00|26514.2|26507.2|26491.7|26484.7|26521.7|26514.7|26486.7|26479.7|454
1606715100000|2020-11-30 05:45:00|26494.2|26487.2|26506.7|26499.7|26516.7|26509.7|26486.7|26479.7|551
1606715400000|2020-11-30 05:50:00|26501.7|26494.7|26466.7|26459.7|26501.7|26494.7|26461.7|26454.7|826
1606715700000|2020-11-30 05:55:00|26469.2|26462.2|26456.7|26449.7|26489.2|26482.2|26446.7|26439.7|2890
1606716000000|2020-11-30 06:00:00|26461.7|26454.7|26516.7|26509.7|26519.2|26512.2|26461.7|26454.7|3550
1606716300000|2020-11-30 06:05:00|26519.2|26512.2|26491.7|26484.7|26526.7|26519.7|26491.7|26484.7|1434
1606716600000|2020-11-30 06:10:00|26496.7|26489.7|26466.7|26459.7|26516.7|26509.7|26459.2|26452.2|1060
1606716900000|2020-11-30 06:15:00|26471.7|26464.7|26436.7|26429.7|26474.2|26467.2|26436.7|26429.7|789
1606717200000|2020-11-30 06:20:00|26439.2|26432.2|26461.7|26454.7|26461.7|26454.7|26436.7|26429.7|342
1606717500000|2020-11-30 06:25:00|26459.2|26452.2|26481.7|26474.7|26481.7|26474.7|26456.7|26449.7|309
1606717800000|2020-11-30 06:30:00|26476.7|26469.7|26479.2|26472.2|26491.7|26484.7|26476.7|26469.7|179
1606718100000|2020-11-30 06:35:00|26476.7|26469.7|26441.7|26434.7|26476.7|26469.7|26441.7|26434.7|201
1606718400000|2020-11-30 06:40:00|26439.2|26432.2|26436.7|26429.7|26444.2|26437.2|26436.7|26429.7|74
1606718700000|2020-11-30 06:45:00|26441.7|26434.7|26454.2|26447.2|26454.2|26447.2|26431.7|26424.7|63
1606719000000|2020-11-30 06:50:00|26456.7|26449.7|26461.7|26454.7|26469.2|26462.2|26456.7|26449.7|83
1606719300000|2020-11-30 06:55:00|26466.7|26459.7|26481.7|26474.7|26484.2|26477.2|26466.7|26459.7|98
1606719600000|2020-11-30 07:00:00|26476.7|26469.7|26511.7|26504.7|26516.7|26509.7|26471.7|26464.7|195
1606719900000|2020-11-30 07:05:00|26506.7|26499.7|26521.7|26514.7|26521.7|26514.7|26506.7|26499.7|84
1606720200000|2020-11-30 07:10:00|26524.2|26517.2|26516.7|26509.7|26529.2|26522.2|26514.2|26507.2|46
1606720500000|2020-11-30 07:15:00|26521.7|26514.7|26516.7|26509.7|26536.7|26529.7|26511.7|26504.7|160
1606720800000|2020-11-30 07:20:00|26514.2|26507.2|26511.7|26504.7|26521.7|26514.7|26509.2|26502.2|16
1606721100000|2020-11-30 07:25:00|26509.2|26502.2|26521.7|26514.7|26529.2|26522.2|26501.7|26494.7|45
1606721400000|2020-11-30 07:30:00|26526.7|26519.7|26536.7|26529.7|26546.7|26539.7|26521.7|26514.7|191
1606721700000|2020-11-30 07:35:00|26534.2|26527.2|26546.7|26539.7|26546.7|26539.7|26519.2|26512.2|61
1606722000000|2020-11-30 07:40:00|26541.7|26534.7|26526.7|26519.7|26541.7|26534.7|26519.2|26512.2|51
1606722300000|2020-11-30 07:45:00|26524.2|26517.2|26521.7|26514.7|26531.7|26524.7|26511.7|26504.7|69
1606722600000|2020-11-30 07:50:00|26516.7|26509.7|26516.7|26509.7|26521.7|26514.7|26506.7|26499.7|123
1606722900000|2020-11-30 07:55:00|26519.2|26512.2|26541.7|26534.7|26541.7|26534.7|26516.7|26509.7|156
1606723200000|2020-11-30 08:00:00|26546.7|26539.7|26546.7|26539.7|26581.7|26574.7|26531.7|26524.7|472
1606723500000|2020-11-30 08:05:00|26541.7|26534.7|26526.7|26519.7|26566.7|26559.7|26526.7|26519.7|286
1606723800000|2020-11-30 08:10:00|26531.7|26524.7|26531.7|26524.7|26541.7|26534.7|26514.2|26507.2|185
1606724100000|2020-11-30 08:15:00|26526.7|26519.7|26531.7|26524.7|26556.7|26549.7|26516.7|26509.7|176
1606724400000|2020-11-30 08:20:00|26534.2|26527.2|26571.7|26564.7|26581.7|26574.7|26531.7|26524.7|261
1606724700000|2020-11-30 08:25:00|26576.7|26569.7|26571.7|26564.7|26586.7|26579.7|26561.7|26554.7|153
1606725000000|2020-11-30 08:30:00|26574.2|26567.2|26606.7|26599.7|26606.7|26599.7|26571.7|26564.7|187
1606725300000|2020-11-30 08:35:00|26604.2|26597.2|26611.7|26604.7|26626.7|26619.7|26604.2|26597.2|234
1606725600000|2020-11-30 08:40:00|26614.2|26607.2|26616.7|26609.7|26621.7|26614.7|26609.2|26602.2|414
1606725900000|2020-11-30 08:45:00|26614.2|26607.2|26601.7|26594.7|26621.7|26614.7|26601.7|26594.7|127
1606726200000|2020-11-30 08:50:00|26606.7|26599.7|26616.7|26609.7|26616.7|26609.7|26601.7|26594.7|76
1606726500000|2020-11-30 08:55:00|26611.7|26604.7|26614.2|26607.2|26626.7|26619.7|26611.7|26604.7|54
1606726800000|2020-11-30 09:00:00|26616.7|26609.7|26634.2|26627.2|26641.7|26634.7|26614.2|26607.2|141
1606727100000|2020-11-30 09:05:00|26631.7|26624.7|26641.7|26634.7|26656.7|26649.7|26626.7|26619.7|156
1606727400000|2020-11-30 09:10:00|26644.2|26637.2|26669.2|26662.2|26671.7|26664.7|26641.7|26634.7|305
1606727700000|2020-11-30 09:15:00|26666.7|26659.7|26656.7|26649.7|26671.7|26664.7|26641.7|26634.7|156
1606728000000|2020-11-30 09:20:00|26654.2|26647.2|26656.7|26649.7|26656.7|26649.7|26646.7|26639.7|109
1606728300000|2020-11-30 09:25:00|26651.7|26644.7|26646.7|26639.7|26656.7|26649.7|26646.7|26639.7|84
1606728600000|2020-11-30 09:30:00|26644.2|26637.2|26636.7|26629.7|26646.7|26639.7|26626.7|26619.7|80
1606728900000|2020-11-30 09:35:00|26634.2|26627.2|26636.7|26629.7|26641.7|26634.7|26631.7|26624.7|49
1606729200000|2020-11-30 09:40:00|26639.2|26632.2|26634.2|26627.2|26641.7|26634.7|26631.7|26624.7|48
1606729500000|2020-11-30 09:45:00|26636.7|26629.7|26614.2|26607.2|26641.7|26634.7|26611.7|26604.7|61
1606729800000|2020-11-30 09:50:00|26611.7|26604.7|26636.7|26629.7|26636.7|26629.7|26611.7|26604.7|175
1606730100000|2020-11-30 09:55:00|26634.2|26627.2|26621.7|26614.7|26636.7|26629.7|26616.7|26609.7|45
1606730400000|2020-11-30 10:00:00|26626.7|26619.7|26611.7|26604.7|26626.7|26619.7|26606.7|26599.7|73
1606730700000|2020-11-30 10:05:00|26606.7|26599.7|26596.7|26589.7|26611.7|26604.7|26591.7|26584.7|131
1606731000000|2020-11-30 10:10:00|26594.2|26587.2|26586.7|26579.7|26596.7|26589.7|26581.7|26574.7|243
1606731300000|2020-11-30 10:15:00|26589.2|26582.2|26591.7|26584.7|26596.7|26589.7|26581.7|26574.7|308
1606731600000|2020-11-30 10:20:00|26601.7|26594.7|26589.2|26582.2|26604.2|26597.2|26586.7|26579.7|53
1606731900000|2020-11-30 10:25:00|26586.7|26579.7|26601.7|26594.7|26604.2|26597.2|26586.7|26579.7|42
1606732200000|2020-11-30 10:30:00|26606.7|26599.7|26601.7|26594.7|26606.7|26599.7|26596.7|26589.7|60
1606732500000|2020-11-30 10:35:00|26606.7|26599.7|26601.7|26594.7|26611.7|26604.7|26589.2|26582.2|63
1606732800000|2020-11-30 10:40:00|26604.2|26597.2|26611.7|26604.7|26611.7|26604.7|26601.7|26594.7|72
1606733100000|2020-11-30 10:45:00|26614.2|26607.2|26601.7|26594.7|26614.2|26607.2|26596.7|26589.7|91
1606733400000|2020-11-30 10:50:00|26599.2|26592.2|26606.7|26599.7|26616.7|26609.7|26599.2|26592.2|80
1606733700000|2020-11-30 10:55:00|26609.2|26602.2|26601.7|26594.7|26609.2|26602.2|26596.7|26589.7|108
1606734000000|2020-11-30 11:00:00|26599.2|26592.2|26581.7|26574.7|26599.2|26592.2|26581.7|26574.7|79
1606734300000|2020-11-30 11:05:00|26584.2|26577.2|26571.7|26564.7|26586.7|26579.7|26571.7|26564.7|73
1606734600000|2020-11-30 11:10:00|26566.7|26559.7|26561.7|26554.7|26566.7|26559.7|26556.7|26549.7|244
1606734900000|2020-11-30 11:15:00|26556.7|26549.7|26551.7|26544.7|26564.2|26557.2|26551.7|26544.7|139
1606735200000|2020-11-30 11:20:00|26546.7|26539.7|26521.7|26514.7|26551.7|26544.7|26521.7|26514.7|237
1606735500000|2020-11-30 11:25:00|26526.7|26519.7|26531.7|26524.7|26531.7|26524.7|26521.7|26514.7|61
1606735800000|2020-11-30 11:30:00|26534.2|26527.2|26481.7|26474.7|26536.7|26529.7|26464.2|26457.2|471
1606736100000|2020-11-30 11:35:00|26484.2|26477.2|26491.7|26484.7|26496.7|26489.7|26466.7|26459.7|203
1606736400000|2020-11-30 11:40:00|26489.2|26482.2|26501.7|26494.7|26506.7|26499.7|26489.2|26482.2|64
1606736700000|2020-11-30 11:45:00|26506.7|26499.7|26526.7|26519.7|26526.7|26519.7|26501.7|26494.7|92
1606737000000|2020-11-30 11:50:00|26529.2|26522.2|26521.7|26514.7|26536.7|26529.7|26521.7|26514.7|133
1606737300000|2020-11-30 11:55:00|26519.2|26512.2|26531.7|26524.7|26536.7|26529.7|26516.7|26509.7|76
1606737600000|2020-11-30 12:00:00|26526.7|26519.7|26531.7|26524.7|26536.7|26529.7|26526.7|26519.7|79
1606737900000|2020-11-30 12:05:00|26534.2|26527.2|26551.7|26544.7|26566.7|26559.7|26534.2|26527.2|198
1606738200000|2020-11-30 12:10:00|26554.2|26547.2|26561.7|26554.7|26566.7|26559.7|26549.2|26542.2|48
1606738500000|2020-11-30 12:15:00|26564.2|26557.2|26591.7|26584.7|26596.7|26589.7|26556.7|26549.7|288
1606738800000|2020-11-30 12:20:00|26594.2|26587.2|26576.7|26569.7|26596.7|26589.7|26576.7|26569.7|64
1606739100000|2020-11-30 12:25:00|26579.2|26572.2|26571.7|26564.7|26581.7|26574.7|26571.7|26564.7|60
1606739400000|2020-11-30 12:30:00|26574.2|26567.2|26586.7|26579.7|26586.7|26579.7|26569.2|26562.2|78
1606739700000|2020-11-30 12:35:00|26589.2|26582.2|26581.7|26574.7|26591.7|26584.7|26576.7|26569.7|69
1606740000000|2020-11-30 12:40:00|26579.2|26572.2|26571.7|26564.7|26581.7|26574.7|26571.7|26564.7|53
1606740300000|2020-11-30 12:45:00|26574.2|26567.2|26571.7|26564.7|26576.7|26569.7|26564.2|26557.2|62
1606740600000|2020-11-30 12:50:00|26569.2|26562.2|26559.2|26552.2|26571.7|26564.7|26556.7|26549.7|55
1606740900000|2020-11-30 12:55:00|26556.7|26549.7|26546.7|26539.7|26561.7|26554.7|26546.7|26539.7|125
1606741200000|2020-11-30 13:00:00|26549.2|26542.2|26556.7|26549.7|26556.7|26549.7|26541.7|26534.7|167
1606741500000|2020-11-30 13:05:00|26554.2|26547.2|26546.7|26539.7|26566.7|26559.7|26546.7|26539.7|55
1606741800000|2020-11-30 13:10:00|26551.7|26544.7|26571.7|26564.7|26574.2|26567.2|26549.2|26542.2|82
1606742100000|2020-11-30 13:15:00|26569.2|26562.2|26569.2|26562.2|26581.7|26574.7|26556.7|26549.7|158
1606742400000|2020-11-30 13:20:00|26571.7|26564.7|26561.7|26554.7|26576.7|26569.7|26561.7|26554.7|73
1606742700000|2020-11-30 13:25:00|26564.2|26557.2|26556.7|26549.7|26566.7|26559.7|26551.7|26544.7|27
1606743000000|2020-11-30 13:30:00|26554.2|26547.2|26546.7|26539.7|26556.7|26549.7|26544.2|26537.2|44
1606743300000|2020-11-30 13:35:00|26544.2|26537.2|26556.7|26549.7|26559.2|26552.2|26536.7|26529.7|106
1606743600000|2020-11-30 13:40:00|26561.7|26554.7|26576.7|26569.7|26576.7|26569.7|26561.7|26554.7|55
1606743900000|2020-11-30 13:45:00|26579.2|26572.2|26566.7|26559.7|26579.2|26572.2|26561.7|26554.7|44
1606744200000|2020-11-30 13:50:00|26569.2|26562.2|26581.7|26574.7|26581.7|26574.7|26569.2|26562.2|59
1606744500000|2020-11-30 13:55:00|26584.2|26577.2|26591.7|26584.7|26596.7|26589.7|26581.7|26574.7|53
1606744800000|2020-11-30 14:00:00|26586.7|26579.7|26601.7|26594.7|26611.7|26604.7|26586.7|26579.7|50
1606745100000|2020-11-30 14:05:00|26604.2|26597.2|26591.7|26584.7|26606.7|26599.7|26591.7|26584.7|57
1606745400000|2020-11-30 14:10:00|26589.2|26582.2|26581.7|26574.7|26591.7|26584.7|26581.7|26574.7|66
1606745700000|2020-11-30 14:15:00|26584.2|26577.2|26556.7|26549.7|26606.7|26599.7|26556.7|26549.7|288
1606746000000|2020-11-30 14:20:00|26559.2|26552.2|26544.2|26537.2|26561.7|26554.7|26541.7|26534.7|91
1606746300000|2020-11-30 14:25:00|26546.7|26539.7|26541.7|26534.7|26551.7|26544.7|26536.7|26529.7|77
1606746600000|2020-11-30 14:30:00|26536.7|26529.7|26541.7|26534.7|26566.7|26559.7|26536.7|26529.7|396
1606746900000|2020-11-30 14:35:00|26539.2|26532.2|26531.7|26524.7|26541.7|26534.7|26516.7|26509.7|352
1606747200000|2020-11-30 14:40:00|26526.7|26519.7|26541.7|26534.7|26549.2|26542.2|26526.7|26519.7|106
1606747500000|2020-11-30 14:45:00|26544.2|26537.2|26531.7|26524.7|26556.7|26549.7|26526.7|26519.7|223
1606747800000|2020-11-30 14:50:00|26529.2|26522.2|26574.2|26567.2|26576.7|26569.7|26526.7|26519.7|126
1606748100000|2020-11-30 14:55:00|26576.7|26569.7|26561.7|26554.7|26576.7|26569.7|26561.7|26554.7|71
1606748400000|2020-11-30 15:00:00|26564.2|26557.2|26551.7|26544.7|26571.7|26564.7|26539.2|26532.2|158
1606748700000|2020-11-30 15:05:00|26556.7|26549.7|26541.7|26534.7|26571.7|26564.7|26531.7|26524.7|122
1606749000000|2020-11-30 15:10:00|26536.7|26529.7|26521.7|26514.7|26556.7|26549.7|26516.7|26509.7|135
1606749300000|2020-11-30 15:15:00|26519.2|26512.2|26516.7|26509.7|26536.7|26529.7|26511.7|26504.7|140
1606749600000|2020-11-30 15:20:00|26521.7|26514.7|26516.7|26509.7|26529.2|26522.2|26511.7|26504.7|96
1606749900000|2020-11-30 15:25:00|26511.7|26504.7|26481.7|26474.7|26516.7|26509.7|26481.7|26474.7|158
1606750200000|2020-11-30 15:30:00|26476.7|26469.7|26481.7|26474.7|26501.7|26494.7|26476.7|26469.7|220
1606750500000|2020-11-30 15:35:00|26479.2|26472.2|26461.7|26454.7|26481.7|26474.7|26461.7|26454.7|183
1606750800000|2020-11-30 15:40:00|26456.7|26449.7|26431.7|26424.7|26461.7|26454.7|26426.7|26419.7|283
1606751100000|2020-11-30 15:45:00|26429.2|26422.2|26466.7|26459.7|26471.7|26464.7|26416.7|26409.7|296
1606751400000|2020-11-30 15:50:00|26461.7|26454.7|26481.7|26474.7|26491.7|26484.7|26461.7|26454.7|150
1606751700000|2020-11-30 15:55:00|26486.7|26479.7|26499.2|26492.2|26501.7|26494.7|26476.7|26469.7|185
1606752000000|2020-11-30 16:00:00|26496.7|26489.7|26501.7|26494.7|26506.7|26499.7|26486.7|26479.7|178
1606752300000|2020-11-30 16:05:00|26499.2|26492.2|26501.7|26494.7|26506.7|26499.7|26494.2|26487.2|110
1606752600000|2020-11-30 16:10:00|26499.2|26492.2|26514.2|26507.2|26521.7|26514.7|26496.7|26489.7|144
1606752900000|2020-11-30 16:15:00|26511.7|26504.7|26491.7|26484.7|26526.7|26519.7|26486.7|26479.7|241
1606753200000|2020-11-30 16:20:00|26489.2|26482.2|26471.7|26464.7|26491.7|26484.7|26471.7|26464.7|252
1606753500000|2020-11-30 16:25:00|26469.2|26462.2|26429.2|26422.2|26474.2|26467.2|26429.2|26422.2|351
1606753800000|2020-11-30 16:30:00|26421.7|26414.7|26386.7|26379.7|26446.7|26439.7|26371.7|26364.7|680
1606754100000|2020-11-30 16:35:00|26381.7|26374.7|26426.7|26419.7|26431.7|26424.7|26369.2|26362.2|514
1606754400000|2020-11-30 16:40:00|26431.7|26424.7|26436.7|26429.7|26449.2|26442.2|26411.7|26404.7|273
1606754700000|2020-11-30 16:45:00|26434.2|26427.2|26451.7|26444.7|26456.7|26449.7|26431.7|26424.7|110
1606755000000|2020-11-30 16:50:00|26456.7|26449.7|26456.7|26449.7|26461.7|26454.7|26451.7|26444.7|208
1606755300000|2020-11-30 16:55:00|26461.7|26454.7|26466.7|26459.7|26476.7|26469.7|26456.7|26449.7|220
1606755600000|2020-11-30 17:00:00|26464.2|26457.2|26441.7|26434.7|26466.7|26459.7|26439.2|26432.2|179
1606755900000|2020-11-30 17:05:00|26439.2|26432.2|26446.7|26439.7|26451.7|26444.7|26439.2|26432.2|178
1606756200000|2020-11-30 17:10:00|26444.2|26437.2|26459.2|26452.2|26461.7|26454.7|26436.7|26429.7|72
1606756500000|2020-11-30 17:15:00|26461.7|26454.7|26451.7|26444.7|26471.7|26464.7|26451.7|26444.7|61
1606756800000|2020-11-30 17:20:00|26446.7|26439.7|26451.7|26444.7|26456.7|26449.7|26436.7|26429.7|69
1606757100000|2020-11-30 17:25:00|26454.2|26447.2|26451.7|26444.7|26461.7|26454.7|26449.2|26442.2|91
1606757400000|2020-11-30 17:30:00|26454.2|26447.2|26456.7|26449.7|26466.7|26459.7|26451.7|26444.7|50
1606757700000|2020-11-30 17:35:00|26454.2|26447.2|26451.7|26444.7|26456.7|26449.7|26439.2|26432.2|62
1606758000000|2020-11-30 17:40:00|26454.2|26447.2|26456.7|26449.7|26466.7|26459.7|26441.7|26434.7|64
1606758300000|2020-11-30 17:45:00|26459.2|26452.2|26451.7|26444.7|26461.7|26454.7|26446.7|26439.7|21
1606758600000|2020-11-30 17:50:00|26454.2|26447.2|26461.7|26454.7|26466.7|26459.7|26446.7|26439.7|67
1606758900000|2020-11-30 17:55:00|26459.2|26452.2|26471.7|26464.7|26476.7|26469.7|26456.7|26449.7|92
1606759200000|2020-11-30 18:00:00|26466.7|26459.7|26456.7|26449.7|26471.7|26464.7|26456.7|26449.7|93
1606759500000|2020-11-30 18:05:00|26461.7|26454.7|26461.7|26454.7|26476.7|26469.7|26456.7|26449.7|48
1606759800000|2020-11-30 18:10:00|26456.7|26449.7|26456.7|26449.7|26461.7|26454.7|26451.7|26444.7|138
1606760100000|2020-11-30 18:15:00|26461.7|26454.7|26471.7|26464.7|26474.2|26467.2|26446.7|26439.7|112
1606760400000|2020-11-30 18:20:00|26476.7|26469.7|26481.7|26474.7|26491.7|26484.7|26476.7|26469.7|79
1606760700000|2020-11-30 18:25:00|26479.2|26472.2|26466.7|26459.7|26484.2|26477.2|26466.7|26459.7|34
1606761000000|2020-11-30 18:30:00|26471.7|26464.7|26466.7|26459.7|26476.7|26469.7|26456.7|26449.7|61
1606761300000|2020-11-30 18:35:00|26464.2|26457.2|26466.7|26459.7|26471.7|26464.7|26461.7|26454.7|35
1606761600000|2020-11-30 18:40:00|26471.7|26464.7|26476.7|26469.7|26479.2|26472.2|26466.7|26459.7|48
1606761900000|2020-11-30 18:45:00|26479.2|26472.2|26476.7|26469.7|26486.7|26479.7|26464.2|26457.2|62
1606762200000|2020-11-30 18:50:00|26479.2|26472.2|26449.2|26442.2|26481.7|26474.7|26449.2|26442.2|84
1606762500000|2020-11-30 18:55:00|26451.7|26444.7|26441.7|26434.7|26454.2|26447.2|26436.7|26429.7|101
1606762800000|2020-11-30 19:00:00|26436.7|26429.7|26431.7|26424.7|26436.7|26429.7|26421.7|26414.7|111
1606763100000|2020-11-30 19:05:00|26429.2|26422.2|26446.7|26439.7|26451.7|26444.7|26426.7|26419.7|68
1606763400000|2020-11-30 19:10:00|26444.2|26437.2|26451.7|26444.7|26461.7|26454.7|26441.7|26434.7|77
1606763700000|2020-11-30 19:15:00|26449.2|26442.2|26461.7|26454.7|26461.7|26454.7|26441.7|26434.7|17
1606764000000|2020-11-30 19:20:00|26464.2|26457.2|26466.7|26459.7|26471.7|26464.7|26456.7|26449.7|29
1606764300000|2020-11-30 19:25:00|26464.2|26457.2|26476.7|26469.7|26481.7|26474.7|26461.7|26454.7|156
1606764600000|2020-11-30 19:30:00|26479.2|26472.2|26461.7|26454.7|26479.2|26472.2|26456.7|26449.7|90
1606764900000|2020-11-30 19:35:00|26466.7|26459.7|26456.7|26449.7|26469.2|26462.2|26454.2|26447.2|83
1606765200000|2020-11-30 19:40:00|26454.2|26447.2|26446.7|26439.7|26461.7|26454.7|26446.7|26439.7|50
1606765500000|2020-11-30 19:45:00|26449.2|26442.2|26461.7|26454.7|26474.2|26467.2|26446.7|26439.7|111
1606765800000|2020-11-30 19:50:00|26456.7|26449.7|26431.7|26424.7|26466.7|26459.7|26431.7|26424.7|178
1606766100000|2020-11-30 19:55:00|26434.2|26427.2|26476.7|26469.7|26481.7|26474.7|26431.7|26424.7|148
1606766400000|2020-11-30 20:00:00|26481.7|26474.7|26456.7|26449.7|26481.7|26474.7|26446.7|26439.7|235
1606766700000|2020-11-30 20:05:00|26451.7|26444.7|26431.7|26424.7|26459.2|26452.2|26431.7|26424.7|143
1606767000000|2020-11-30 20:10:00|26436.7|26429.7|26419.2|26412.2|26436.7|26429.7|26411.7|26404.7|112
1606767300000|2020-11-30 20:15:00|26416.7|26409.7|26429.2|26422.2|26436.7|26429.7|26406.7|26399.7|366
1606767600000|2020-11-30 20:20:00|26426.7|26419.7|26436.7|26429.7|26436.7|26429.7|26411.7|26404.7|181
1606767900000|2020-11-30 20:25:00|26431.7|26424.7|26396.7|26389.7|26431.7|26424.7|26396.7|26389.7|134
1606768200000|2020-11-30 20:30:00|26399.2|26392.2|26404.2|26397.2|26409.2|26402.2|26396.7|26389.7|89
1606768500000|2020-11-30 20:35:00|26406.7|26399.7|26416.7|26409.7|26421.7|26414.7|26399.2|26392.2|72
1606768800000|2020-11-30 20:40:00|26414.2|26407.2|26406.7|26399.7|26419.2|26412.2|26401.7|26394.7|102
1606769100000|2020-11-30 20:45:00|26411.7|26404.7|26396.7|26389.7|26416.7|26409.7|26396.7|26389.7|217
1606769400000|2020-11-30 20:50:00|26389.2|26382.2|26391.7|26384.7|26406.7|26399.7|26381.7|26374.7|374
1606769700000|2020-11-30 20:55:00|26389.2|26382.2|26321.7|26314.7|26389.2|26382.2|26306.7|26299.7|1417
1606770000000|2020-11-30 21:00:00|26316.7|26309.7|26414.2|26407.2|26416.7|26409.7|26311.7|26304.7|757
1606770300000|2020-11-30 21:05:00|26411.7|26404.7|26426.7|26419.7|26439.2|26432.2|26411.7|26404.7|144
1606770600000|2020-11-30 21:10:00|26424.2|26417.2|26426.7|26419.7|26436.7|26429.7|26421.7|26414.7|89
1606770900000|2020-11-30 21:15:00|26428.2|26413.2|26425.7|26410.7|26428.2|26413.2|26425.7|26410.7|4
1606771200000|2020-11-30 21:20:00|26420.7|26405.7|26420.7|26405.7|26420.7|26405.7|26420.7|26405.7|6
1606771500000|2020-11-30 21:25:00|26418.2|26403.2|26410.7|26395.7|26420.7|26405.7|26408.2|26393.2|41
1606771800000|2020-11-30 21:30:00|26415.7|26400.7|26425.7|26410.7|26425.7|26410.7|26410.7|26395.7|21
1606772100000|2020-11-30 21:35:00|26428.2|26413.2|26450.7|26435.7|26460.7|26445.7|26428.2|26413.2|37
1606772400000|2020-11-30 21:40:00|26455.7|26440.7|26478.2|26463.2|26480.7|26465.7|26450.7|26435.7|96
1606772700000|2020-11-30 21:45:00|26480.7|26465.7|26498.2|26483.2|26505.7|26490.7|26475.7|26460.7|146
1606773000000|2020-11-30 21:50:00|26488.2|26473.2|26493.2|26478.2|26510.7|26495.7|26488.2|26473.2|98
1606773300000|2020-11-30 21:55:00|26490.7|26475.7|26516.7|26486.7|26518.2|26498.2|26483.2|26468.2|92
1606773600000|2020-11-30 22:00:00|26516.4|26486.4|26508.7|26478.7|26516.4|26486.4|26508.7|26478.7|0
1606773900000|2020-11-30 22:05:00|26508.4|26478.4|26509.6|26479.6|26509.8|26479.8|26505.4|26475.4|0
1606774200000|2020-11-30 22:10:00|26510|26480|26507.3|26477.3|26510|26480|26507|26477|0
1606774500000|2020-11-30 22:15:00|26507.4|26477.4|26507|26477|26508.8|26478.8|26502.7|26472.7|0
1606774800000|2020-11-30 22:20:00|26507.5|26477.5|26504.7|26474.7|26508.5|26478.5|26504.7|26474.7|0
1606775100000|2020-11-30 22:25:00|26504.9|26474.9|26504.9|26474.9|26507.5|26477.5|26504.3|26474.3|0
1606775400000|2020-11-30 22:30:00|26504|26474|26495.4|26465.4|26504.5|26474.5|26494.8|26464.8|0
1606775700000|2020-11-30 22:35:00|26495.1|26465.1|26494.5|26464.5|26495.1|26465.1|26494.1|26464.1|0
1606776000000|2020-11-30 22:40:00|26494.6|26464.6|26493.2|26463.2|26494.6|26464.6|26491.8|26461.8|0
1606776300000|2020-11-30 22:45:00|26492.9|26462.9|26492.2|26462.2|26494.2|26464.2|26489.8|26459.8|0
1606776600000|2020-11-30 22:50:00|26492.6|26462.6|26489.1|26459.1|26493.1|26463.1|26489.1|26459.1|0
1606776900000|2020-11-30 22:55:00|26489.3|26459.3|26492.5|26462.5|26494.2|26464.2|26489.3|26459.3|0
1606777200000|2020-11-30 23:00:00|26497.1|26467.1|26508.2|26493.2|26520.7|26505.7|26485.7|26465.8|123
1606777500000|2020-11-30 23:05:00|26505.7|26490.7|26510.7|26495.7|26513.2|26498.2|26500.7|26485.7|34
1606777800000|2020-11-30 23:10:00|26508.2|26493.2|26498.2|26483.2|26508.2|26493.2|26493.2|26478.2|39
1606778100000|2020-11-30 23:15:00|26500.7|26485.7|26473.2|26458.2|26500.7|26485.7|26470.7|26455.7|17
1606778400000|2020-11-30 23:20:00|26470.7|26455.7|26468.2|26453.2|26475.7|26460.7|26465.7|26450.7|33
1606778700000|2020-11-30 23:25:00|26470.7|26455.7|26488.2|26473.2|26493.2|26478.2|26468.2|26453.2|60
1606779000000|2020-11-30 23:30:00|26490.7|26475.7|26521.7|26514.7|26531.7|26524.7|26461.7|26454.7|33648
1606779300000|2020-11-30 23:35:00|26526.7|26519.7|26531.7|26524.7|26541.7|26534.7|26516.7|26509.7|205
1606779600000|2020-11-30 23:40:00|26536.7|26529.7|26556.7|26549.7|26561.7|26554.7|26521.7|26514.7|429
1606779900000|2020-11-30 23:45:00|26546.7|26539.7|26586.7|26579.7|26589.2|26582.2|26541.7|26534.7|789
1606780200000|2020-11-30 23:50:00|26589.2|26582.2|26611.7|26604.7|26614.2|26607.2|26576.7|26569.7|648
1606780500000|2020-11-30 23:55:00|26606.7|26599.7|26631.7|26624.7|26636.7|26629.7|26596.7|26589.7|605
1606780800000|2020-12-01 00:00:00|26634.2|26627.2|26676.7|26669.7|26711.7|26704.7|26631.7|26624.7|2815
1606781100000|2020-12-01 00:05:00|26671.7|26664.7|26686.7|26679.7|26696.7|26689.7|26671.7|26664.7|1449
1606781400000|2020-12-01 00:10:00|26681.7|26674.7|26686.7|26679.7|26706.7|26699.7|26674.2|26667.2|1104
1606781700000|2020-12-01 00:15:00|26691.7|26684.7|26681.7|26674.7|26701.7|26694.7|26661.7|26654.7|1259
1606782000000|2020-12-01 00:20:00|26684.2|26677.2|26661.7|26654.7|26696.7|26689.7|26651.7|26644.7|1240
1606782300000|2020-12-01 00:25:00|26664.2|26657.2|26666.7|26659.7|26671.7|26664.7|26654.2|26647.2|466
1606782600000|2020-12-01 00:30:00|26669.2|26662.2|26666.7|26659.7|26674.2|26667.2|26654.2|26647.2|459
1606782900000|2020-12-01 00:35:00|26671.7|26664.7|26701.7|26694.7|26701.7|26694.7|26661.7|26654.7|427
1606783200000|2020-12-01 00:40:00|26696.7|26689.7|26691.7|26684.7|26701.7|26694.7|26676.7|26669.7|429
1606783500000|2020-12-01 00:45:00|26696.7|26689.7|26676.7|26669.7|26701.7|26694.7|26676.7|26669.7|237
1606783800000|2020-12-01 00:50:00|26681.7|26674.7|26746.7|26739.7|26746.7|26739.7|26679.2|26672.2|1026
1606784100000|2020-12-01 00:55:00|26749.2|26742.2|26776.7|26769.7|26791.7|26784.7|26749.2|26742.2|1397
1606784400000|2020-12-01 01:00:00|26781.7|26774.7|26811.7|26804.7|26821.7|26814.7|26756.7|26749.7|1427
1606784700000|2020-12-01 01:05:00|26814.2|26807.2|26811.7|26804.7|26821.7|26814.7|26796.7|26789.7|756
1606785000000|2020-12-01 01:10:00|26816.7|26809.7|26811.7|26804.7|26824.2|26817.2|26801.7|26794.7|542
1606785300000|2020-12-01 01:15:00|26816.7|26809.7|26791.7|26784.7|26836.7|26829.7|26786.7|26779.7|832
1606785600000|2020-12-01 01:20:00|26796.7|26789.7|26796.7|26789.7|26801.7|26794.7|26791.7|26784.7|352
1606785900000|2020-12-01 01:25:00|26799.2|26792.2|26816.7|26809.7|26816.7|26809.7|26791.7|26784.7|337
1606786200000|2020-12-01 01:30:00|26814.2|26807.2|26816.7|26809.7|26821.7|26814.7|26796.7|26789.7|341
1606786500000|2020-12-01 01:35:00|26819.2|26812.2|26791.7|26784.7|26821.7|26814.7|26786.7|26779.7|469
1606786800000|2020-12-01 01:40:00|26786.7|26779.7|26781.7|26774.7|26801.7|26794.7|26781.7|26774.7|538
1606787100000|2020-12-01 01:45:00|26786.7|26779.7|26796.7|26789.7|26801.7|26794.7|26781.7|26774.7|310
1606787400000|2020-12-01 01:50:00|26799.2|26792.2|26791.7|26784.7|26799.2|26792.2|26786.7|26779.7|289
1606787700000|2020-12-01 01:55:00|26789.2|26782.2|26811.7|26804.7|26811.7|26804.7|26781.7|26774.7|279
1606788000000|2020-12-01 02:00:00|26816.7|26809.7|26821.7|26814.7|26836.7|26829.7|26796.7|26789.7|509
1606788300000|2020-12-01 02:05:00|26826.7|26819.7|26826.7|26819.7|26836.7|26829.7|26816.7|26809.7|426
1606788600000|2020-12-01 02:10:00|26821.7|26814.7|26816.7|26809.7|26824.2|26817.2|26806.7|26799.7|410
1606788900000|2020-12-01 02:15:00|26819.2|26812.2|26821.7|26814.7|26831.7|26824.7|26811.7|26804.7|239
1606789200000|2020-12-01 02:20:00|26819.2|26812.2|26821.7|26814.7|26821.7|26814.7|26811.7|26804.7|193
1606789500000|2020-12-01 02:25:00|26824.2|26817.2|26826.7|26819.7|26836.7|26829.7|26814.2|26807.2|382
1606789800000|2020-12-01 02:30:00|26829.2|26822.2|26801.7|26794.7|26836.7|26829.7|26796.7|26789.7|346
1606790100000|2020-12-01 02:35:00|26796.7|26789.7|26761.7|26754.7|26801.7|26794.7|26741.7|26734.7|615
1606790400000|2020-12-01 02:40:00|26764.2|26757.2|26811.7|26804.7|26821.7|26814.7|26761.7|26754.7|399
1606790700000|2020-12-01 02:45:00|26814.2|26807.2|26816.7|26809.7|26831.7|26824.7|26811.7|26804.7|184
1606791000000|2020-12-01 02:50:00|26819.2|26812.2|26821.7|26814.7|26831.7|26824.7|26816.7|26809.7|207
1606791300000|2020-12-01 02:55:00|26819.2|26812.2|26806.7|26799.7|26826.7|26819.7|26806.7|26799.7|112
1606791600000|2020-12-01 03:00:00|26811.7|26804.7|26806.7|26799.7|26811.7|26804.7|26804.2|26797.2|141
1606791900000|2020-12-01 03:05:00|26811.7|26804.7|26821.7|26814.7|26826.7|26819.7|26806.7|26799.7|180
1606792200000|2020-12-01 03:10:00|26819.2|26812.2|26826.7|26819.7|26826.7|26819.7|26811.7|26804.7|144
1606792500000|2020-12-01 03:15:00|26831.7|26824.7|26851.7|26844.7|26851.7|26844.7|26831.7|26824.7|262
1606792800000|2020-12-01 03:20:00|26854.2|26847.2|26846.7|26839.7|26871.7|26864.7|26846.7|26839.7|379
1606793100000|2020-12-01 03:25:00|26844.2|26837.2|26846.7|26839.7|26851.7|26844.7|26841.7|26834.7|220
1606793400000|2020-12-01 03:30:00|26851.7|26844.7|26821.7|26814.7|26861.7|26854.7|26816.7|26809.7|682
1606793700000|2020-12-01 03:35:00|26816.7|26809.7|26841.7|26834.7|26846.7|26839.7|26816.7|26809.7|351
1606794000000|2020-12-01 03:40:00|26839.2|26832.2|26826.7|26819.7|26851.7|26844.7|26814.2|26807.2|554
1606794300000|2020-12-01 03:45:00|26821.7|26814.7|26806.7|26799.7|26821.7|26814.7|26796.7|26789.7|438
1606794600000|2020-12-01 03:50:00|26804.2|26797.2|26806.7|26799.7|26806.7|26799.7|26784.2|26777.2|565
1606794900000|2020-12-01 03:55:00|26811.7|26804.7|26831.7|26824.7|26836.7|26829.7|26801.7|26794.7|591
1606795200000|2020-12-01 04:00:00|26829.2|26822.2|26831.7|26824.7|26841.7|26834.7|26829.2|26822.2|351
1606795500000|2020-12-01 04:05:00|26829.2|26822.2|26831.7|26824.7|26839.2|26832.2|26826.7|26819.7|138
1606795800000|2020-12-01 04:10:00|26834.2|26827.2|26831.7|26824.7|26836.7|26829.7|26829.2|26822.2|72
1606796100000|2020-12-01 04:15:00|26829.2|26822.2|26841.7|26834.7|26856.7|26849.7|26826.7|26819.7|348
1606796400000|2020-12-01 04:20:00|26846.7|26839.7|26841.7|26834.7|26851.7|26844.7|26841.7|26834.7|159
1606796700000|2020-12-01 04:25:00|26839.2|26832.2|26816.7|26809.7|26839.2|26832.2|26811.7|26804.7|392
1606797000000|2020-12-01 04:30:00|26811.7|26804.7|26796.7|26789.7|26816.7|26809.7|26786.7|26779.7|523
1606797300000|2020-12-01 04:35:00|26799.2|26792.2|26806.7|26799.7|26806.7|26799.7|26791.7|26784.7|244
1606797600000|2020-12-01 04:40:00|26801.7|26794.7|26811.7|26804.7|26821.7|26814.7|26796.7|26789.7|296
1606797900000|2020-12-01 04:45:00|26814.2|26807.2|26791.7|26784.7|26816.7|26809.7|26791.7|26784.7|134
1606798200000|2020-12-01 04:50:00|26789.2|26782.2|26786.7|26779.7|26801.7|26794.7|26771.7|26764.7|471
1606798500000|2020-12-01 04:55:00|26784.2|26777.2|26781.7|26774.7|26791.7|26784.7|26771.7|26764.7|341
1606798800000|2020-12-01 05:00:00|26784.2|26777.2|26764.2|26757.2|26786.7|26779.7|26761.7|26754.7|456
1606799100000|2020-12-01 05:05:00|26761.7|26754.7|26756.7|26749.7|26771.7|26764.7|26751.7|26744.7|564
1606799400000|2020-12-01 05:10:00|26759.2|26752.2|26791.7|26784.7|26791.7|26784.7|26756.7|26749.7|252
1606799700000|2020-12-01 05:15:00|26796.7|26789.7|26811.7|26804.7|26819.2|26812.2|26794.2|26787.2|318
1606800000000|2020-12-01 05:20:00|26809.2|26802.2|26806.7|26799.7|26816.7|26809.7|26801.7|26794.7|324
1606800300000|2020-12-01 05:25:00|26811.7|26804.7|26781.7|26774.7|26811.7|26804.7|26776.7|26769.7|420
1606800600000|2020-12-01 05:30:00|26779.2|26772.2|26791.7|26784.7|26791.7|26784.7|26776.7|26769.7|228
1606800900000|2020-12-01 05:35:00|26786.7|26779.7|26786.7|26779.7|26819.2|26812.2|26781.7|26774.7|356
1606801200000|2020-12-01 05:40:00|26789.2|26782.2|26816.7|26809.7|26821.7|26814.7|26776.7|26769.7|544
1606801500000|2020-12-01 05:45:00|26814.2|26807.2|26816.7|26809.7|26821.7|26814.7|26801.7|26794.7|431
1606801800000|2020-12-01 05:50:00|26814.2|26807.2|26816.7|26809.7|26821.7|26814.7|26796.7|26789.7|536
1606802100000|2020-12-01 05:55:00|26811.7|26804.7|26811.7|26804.7|26821.7|26814.7|26796.7|26789.7|1436
1606802400000|2020-12-01 06:00:00|26796.7|26789.7|26801.7|26794.7|26801.7|26794.7|26786.7|26779.7|1639
1606802700000|2020-12-01 06:05:00|26796.7|26789.7|26801.7|26794.7|26801.7|26794.7|26781.7|26774.7|1476
1606803000000|2020-12-01 06:10:00|26799.2|26792.2|26806.7|26799.7|26846.7|26839.7|26791.7|26784.7|866
1606803300000|2020-12-01 06:15:00|26801.7|26794.7|26781.7|26774.7|26801.7|26794.7|26781.7|26774.7|270
1606803600000|2020-12-01 06:20:00|26779.2|26772.2|26791.7|26784.7|26791.7|26784.7|26771.7|26764.7|243
1606803900000|2020-12-01 06:25:00|26794.2|26787.2|26791.7|26784.7|26796.7|26789.7|26791.7|26784.7|61
1606804200000|2020-12-01 06:30:00|26786.7|26779.7|26781.7|26774.7|26791.7|26784.7|26776.7|26769.7|62
1606804500000|2020-12-01 06:35:00|26784.2|26777.2|26789.2|26782.2|26791.7|26784.7|26781.7|26774.7|12
1606804800000|2020-12-01 06:40:00|26791.7|26784.7|26776.7|26769.7|26791.7|26784.7|26776.7|26769.7|10
1606805100000|2020-12-01 06:45:00|26779.2|26772.2|26789.2|26782.2|26791.7|26784.7|26779.2|26772.2|12
1606805400000|2020-12-01 06:50:00|26791.7|26784.7|26781.7|26774.7|26791.7|26784.7|26779.2|26772.2|10
1606805700000|2020-12-01 06:55:00|26779.2|26772.2|26791.7|26784.7|26796.7|26789.7|26779.2|26772.2|50
1606806000000|2020-12-01 07:00:00|26796.7|26789.7|26811.7|26804.7|26816.7|26809.7|26796.7|26789.7|181
1606806300000|2020-12-01 07:05:00|26816.7|26809.7|26796.7|26789.7|26824.2|26817.2|26791.7|26784.7|156
1606806600000|2020-12-01 07:10:00|26799.2|26792.2|26786.7|26779.7|26799.2|26792.2|26781.7|26774.7|75
1606806900000|2020-12-01 07:15:00|26781.7|26774.7|26786.7|26779.7|26786.7|26779.7|26779.2|26772.2|79
1606807200000|2020-12-01 07:20:00|26784.2|26777.2|26786.7|26779.7|26794.2|26787.2|26784.2|26777.2|52
1606807500000|2020-12-01 07:25:00|26791.7|26784.7|26791.7|26784.7|26796.7|26789.7|26781.7|26774.7|52
1606807800000|2020-12-01 07:30:00|26794.2|26787.2|26786.7|26779.7|26801.7|26794.7|26786.7|26779.7|93
1606808100000|2020-12-01 07:35:00|26781.7|26774.7|26776.7|26769.7|26791.7|26784.7|26771.7|26764.7|150
1606808400000|2020-12-01 07:40:00|26779.2|26772.2|26781.7|26774.7|26796.7|26789.7|26776.7|26769.7|56
1606808700000|2020-12-01 07:45:00|26779.2|26772.2|26761.7|26754.7|26786.7|26779.7|26759.2|26752.2|198
1606809000000|2020-12-01 07:50:00|26756.7|26749.7|26751.7|26744.7|26761.7|26754.7|26746.7|26739.7|126
1606809300000|2020-12-01 07:55:00|26749.2|26742.2|26751.7|26744.7|26756.7|26749.7|26739.2|26732.2|90
1606809600000|2020-12-01 08:00:00|26746.7|26739.7|26741.7|26734.7|26751.7|26744.7|26726.7|26719.7|292
1606809900000|2020-12-01 08:05:00|26739.2|26732.2|26746.7|26739.7|26761.7|26754.7|26736.7|26729.7|202
1606810200000|2020-12-01 08:10:00|26744.2|26737.2|26716.7|26709.7|26751.7|26744.7|26711.7|26704.7|136
1606810500000|2020-12-01 08:15:00|26711.7|26704.7|26746.7|26739.7|26751.7|26744.7|26696.7|26689.7|349
1606810800000|2020-12-01 08:20:00|26749.2|26742.2|26766.7|26759.7|26771.7|26764.7|26749.2|26742.2|205
1606811100000|2020-12-01 08:25:00|26771.7|26764.7|26776.7|26769.7|26781.7|26774.7|26759.2|26752.2|233
1606811400000|2020-12-01 08:30:00|26774.2|26767.2|26794.2|26787.2|26806.7|26799.7|26766.7|26759.7|278
1606811700000|2020-12-01 08:35:00|26796.7|26789.7|26796.7|26789.7|26801.7|26794.7|26786.7|26779.7|127
1606812000000|2020-12-01 08:40:00|26799.2|26792.2|26811.7|26804.7|26816.7|26809.7|26796.7|26789.7|132
1606812300000|2020-12-01 08:45:00|26809.2|26802.2|26804.2|26797.2|26814.2|26807.2|26801.7|26794.7|114
1606812600000|2020-12-01 08:50:00|26806.7|26799.7|26796.7|26789.7|26811.7|26804.7|26796.7|26789.7|88
1606812900000|2020-12-01 08:55:00|26799.2|26792.2|26801.7|26794.7|26806.7|26799.7|26796.7|26789.7|67
1606813200000|2020-12-01 09:00:00|26806.7|26799.7|26821.7|26814.7|26831.7|26824.7|26801.7|26794.7|242
1606813500000|2020-12-01 09:05:00|26824.2|26817.2|26826.7|26819.7|26831.7|26824.7|26816.7|26809.7|58
1606813800000|2020-12-01 09:10:00|26831.7|26824.7|26826.7|26819.7|26831.7|26824.7|26821.7|26814.7|91
1606814100000|2020-12-01 09:15:00|26836.7|26829.7|26839.2|26832.2|26841.7|26834.7|26826.7|26819.7|216
1606814400000|2020-12-01 09:20:00|26836.7|26829.7|26861.7|26854.7|26866.7|26859.7|26836.7|26829.7|246
1606814700000|2020-12-01 09:25:00|26866.7|26859.7|26886.7|26879.7|26891.7|26884.7|26861.7|26854.7|187
1606815000000|2020-12-01 09:30:00|26881.7|26874.7|26856.7|26849.7|26884.2|26877.2|26846.7|26839.7|259
1606815300000|2020-12-01 09:35:00|26851.7|26844.7|26871.7|26864.7|26871.7|26864.7|26846.7|26839.7|234
1606815600000|2020-12-01 09:40:00|26866.7|26859.7|26866.7|26859.7|26881.7|26874.7|26851.7|26844.7|317
1606815900000|2020-12-01 09:45:00|26869.2|26862.2|26861.7|26854.7|26881.7|26874.7|26861.7|26854.7|153
1606816200000|2020-12-01 09:50:00|26866.7|26859.7|26881.7|26874.7|26881.7|26874.7|26864.2|26857.2|58
1606816500000|2020-12-01 09:55:00|26876.7|26869.7|26876.7|26869.7|26881.7|26874.7|26866.7|26859.7|103
1606816800000|2020-12-01 10:00:00|26871.7|26864.7|26879.2|26872.2|26886.7|26879.7|26871.7|26864.7|130
1606817100000|2020-12-01 10:05:00|26881.7|26874.7|26871.7|26864.7|26881.7|26874.7|26871.7|26864.7|46
1606817400000|2020-12-01 10:10:00|26874.2|26867.2|26881.7|26874.7|26881.7|26874.7|26871.7|26864.7|92
1606817700000|2020-12-01 10:15:00|26884.2|26877.2|26916.7|26909.7|26926.7|26919.7|26876.7|26869.7|319
1606818000000|2020-12-01 10:20:00|26919.2|26912.2|26916.7|26909.7|26921.7|26914.7|26911.7|26904.7|75
1606818300000|2020-12-01 10:25:00|26914.2|26907.2|26931.7|26924.7|26936.7|26929.7|26911.7|26904.7|64
1606818600000|2020-12-01 10:30:00|26929.2|26922.2|26909.2|26902.2|26936.7|26929.7|26906.7|26899.7|119
1606818900000|2020-12-01 10:35:00|26911.7|26904.7|26896.7|26889.7|26916.7|26909.7|26896.7|26889.7|63
1606819200000|2020-12-01 10:40:00|26899.2|26892.2|26901.7|26894.7|26901.7|26894.7|26891.7|26884.7|209
1606819500000|2020-12-01 10:45:00|26904.2|26897.2|26926.7|26919.7|26929.2|26922.2|26901.7|26894.7|90
1606819800000|2020-12-01 10:50:00|26921.7|26914.7|26906.7|26899.7|26921.7|26914.7|26906.7|26899.7|69
1606820100000|2020-12-01 10:55:00|26909.2|26902.2|26939.2|26932.2|26941.7|26934.7|26906.7|26899.7|118
1606820400000|2020-12-01 11:00:00|26936.7|26929.7|26921.7|26914.7|26941.7|26934.7|26921.7|26914.7|84
1606820700000|2020-12-01 11:05:00|26916.7|26909.7|26921.7|26914.7|26926.7|26919.7|26916.7|26909.7|62
1606821000000|2020-12-01 11:10:00|26924.2|26917.2|26921.7|26914.7|26926.7|26919.7|26916.7|26909.7|24
1606821300000|2020-12-01 11:15:00|26919.2|26912.2|26916.7|26909.7|26926.7|26919.7|26916.7|26909.7|68
1606821600000|2020-12-01 11:20:00|26921.7|26914.7|26934.2|26927.2|26936.7|26929.7|26916.7|26909.7|101
1606821900000|2020-12-01 11:25:00|26936.7|26929.7|26941.7|26934.7|26961.7|26954.7|26936.7|26929.7|149
1606822200000|2020-12-01 11:30:00|26944.2|26937.2|26941.7|26934.7|26946.7|26939.7|26936.7|26929.7|58
1606822500000|2020-12-01 11:35:00|26939.2|26932.2|26936.7|26929.7|26946.7|26939.7|26931.7|26924.7|128
1606822800000|2020-12-01 11:40:00|26939.2|26932.2|26931.7|26924.7|26949.2|26942.2|26931.7|26924.7|190
1606823100000|2020-12-01 11:45:00|26936.7|26929.7|26921.7|26914.7|26936.7|26929.7|26911.7|26904.7|111
1606823400000|2020-12-01 11:50:00|26919.2|26912.2|26911.7|26904.7|26921.7|26914.7|26911.7|26904.7|54
1606823700000|2020-12-01 11:55:00|26914.2|26907.2|26914.2|26907.2|26921.7|26914.7|26911.7|26904.7|35
1606824000000|2020-12-01 12:00:00|26916.7|26909.7|26894.2|26887.2|26916.7|26909.7|26886.7|26879.7|158
1606824300000|2020-12-01 12:05:00|26891.7|26884.7|26909.2|26902.2|26914.2|26907.2|26891.7|26884.7|81
1606824600000|2020-12-01 12:10:00|26911.7|26904.7|26906.7|26899.7|26916.7|26909.7|26901.7|26894.7|96
1606824900000|2020-12-01 12:15:00|26904.2|26897.2|26896.7|26889.7|26906.7|26899.7|26891.7|26884.7|61
1606825200000|2020-12-01 12:20:00|26894.2|26887.2|26896.7|26889.7|26906.7|26899.7|26891.7|26884.7|63
1606825500000|2020-12-01 12:25:00|26894.2|26887.2|26891.7|26884.7|26899.2|26892.2|26891.7|26884.7|33
1606825800000|2020-12-01 12:30:00|26894.2|26887.2|26906.7|26899.7|26906.7|26899.7|26891.7|26884.7|19
1606826100000|2020-12-01 12:35:00|26911.7|26904.7|26911.7|26904.7|26911.7|26904.7|26906.7|26899.7|41
1606826400000|2020-12-01 12:40:00|26906.7|26899.7|26906.7|26899.7|26911.7|26904.7|26901.7|26894.7|32
1606826700000|2020-12-01 12:45:00|26909.2|26902.2|26911.7|26904.7|26916.7|26909.7|26906.7|26899.7|84
1606827000000|2020-12-01 12:50:00|26909.2|26902.2|26906.7|26899.7|26911.7|26904.7|26891.7|26884.7|90
1606827300000|2020-12-01 12:55:00|26904.2|26897.2|26899.2|26892.2|26906.7|26899.7|26896.7|26889.7|45
1606827600000|2020-12-01 13:00:00|26901.7|26894.7|26901.7|26894.7|26911.7|26904.7|26896.7|26889.7|73
1606827900000|2020-12-01 13:05:00|26899.2|26892.2|26896.7|26889.7|26901.7|26894.7|26891.7|26884.7|66
1606828200000|2020-12-01 13:10:00|26894.2|26887.2|26896.7|26889.7|26901.7|26894.7|26891.7|26884.7|26
1606828500000|2020-12-01 13:15:00|26891.7|26884.7|26891.7|26884.7|26899.2|26892.2|26889.2|26882.2|155
1606828800000|2020-12-01 13:20:00|26894.2|26887.2|26896.7|26889.7|26896.7|26889.7|26886.7|26879.7|54
1606829100000|2020-12-01 13:25:00|26894.2|26887.2|26876.7|26869.7|26896.7|26889.7|26876.7|26869.7|66
1606829400000|2020-12-01 13:30:00|26881.7|26874.7|26876.7|26869.7|26886.7|26879.7|26866.7|26859.7|69
1606829700000|2020-12-01 13:35:00|26879.2|26872.2|26891.7|26884.7|26891.7|26884.7|26876.7|26869.7|54
1606830000000|2020-12-01 13:40:00|26894.2|26887.2|26896.7|26889.7|26901.7|26894.7|26891.7|26884.7|53
1606830300000|2020-12-01 13:45:00|26899.2|26892.2|26911.7|26904.7|26921.7|26914.7|26896.7|26889.7|146
1606830600000|2020-12-01 13:50:00|26916.7|26909.7|26911.7|26904.7|26916.7|26909.7|26906.7|26899.7|49
1606830900000|2020-12-01 13:55:00|26914.2|26907.2|26914.2|26907.2|26916.7|26909.7|26906.7|26899.7|27
1606831200000|2020-12-01 14:00:00|26911.7|26904.7|26906.7|26899.7|26916.7|26909.7|26899.2|26892.2|87
1606831500000|2020-12-01 14:05:00|26909.2|26902.2|26906.7|26899.7|26911.7|26904.7|26906.7|26899.7|19
1606831800000|2020-12-01 14:10:00|26909.2|26902.2|26906.7|26899.7|26916.7|26909.7|26901.7|26894.7|55
1606832100000|2020-12-01 14:15:00|26904.2|26897.2|26896.7|26889.7|26911.7|26904.7|26896.7|26889.7|14
1606832400000|2020-12-01 14:20:00|26901.7|26894.7|26891.7|26884.7|26904.2|26897.2|26891.7|26884.7|51
1606832700000|2020-12-01 14:25:00|26896.7|26889.7|26896.7|26889.7|26901.7|26894.7|26896.7|26889.7|55
1606833000000|2020-12-01 14:30:00|26901.7|26894.7|26871.7|26864.7|26906.7|26899.7|26866.7|26859.7|923
1606833300000|2020-12-01 14:35:00|26866.7|26859.7|26906.7|26899.7|26911.7|26904.7|26866.7|26859.7|395
1606833600000|2020-12-01 14:40:00|26904.2|26897.2|26906.7|26899.7|26916.7|26909.7|26901.7|26894.7|127
1606833900000|2020-12-01 14:45:00|26909.2|26902.2|26916.7|26909.7|26921.7|26914.7|26896.7|26889.7|190
1606834200000|2020-12-01 14:50:00|26911.7|26904.7|26931.7|26924.7|26931.7|26924.7|26911.7|26904.7|176
1606834500000|2020-12-01 14:55:00|26934.2|26927.2|26921.7|26914.7|26934.2|26927.2|26911.7|26904.7|233
1606834800000|2020-12-01 15:00:00|26919.2|26912.2|26936.7|26929.7|26939.2|26932.2|26911.7|26904.7|132
1606835100000|2020-12-01 15:05:00|26934.2|26927.2|26921.7|26914.7|26941.7|26934.7|26916.7|26909.7|140
1606835400000|2020-12-01 15:10:00|26924.2|26917.2|26919.2|26912.2|26931.7|26924.7|26916.7|26909.7|109
1606835700000|2020-12-01 15:15:00|26921.7|26914.7|26931.7|26924.7|26931.7|26924.7|26911.7|26904.7|314
1606836000000|2020-12-01 15:20:00|26934.2|26927.2|26934.2|26927.2|26936.7|26929.7|26921.7|26914.7|116
1606836300000|2020-12-01 15:25:00|26931.7|26924.7|26936.7|26929.7|26944.2|26937.2|26926.7|26919.7|96
1606836600000|2020-12-01 15:30:00|26941.7|26934.7|26911.7|26904.7|26941.7|26934.7|26911.7|26904.7|115
1606836900000|2020-12-01 15:35:00|26914.2|26907.2|26901.7|26894.7|26921.7|26914.7|26896.7|26889.7|132
1606837200000|2020-12-01 15:40:00|26899.2|26892.2|26901.7|26894.7|26911.7|26904.7|26891.7|26884.7|303
1606837500000|2020-12-01 15:45:00|26896.7|26889.7|26901.7|26894.7|26909.2|26902.2|26891.7|26884.7|136
1606837800000|2020-12-01 15:50:00|26904.2|26897.2|26911.7|26904.7|26911.7|26904.7|26896.7|26889.7|47
1606838100000|2020-12-01 15:55:00|26906.7|26899.7|26906.7|26899.7|26914.2|26907.2|26896.7|26889.7|84
1606838400000|2020-12-01 16:00:00|26909.2|26902.2|26921.7|26914.7|26921.7|26914.7|26906.7|26899.7|45
1606838700000|2020-12-01 16:05:00|26916.7|26909.7|26936.7|26929.7|26936.7|26929.7|26914.2|26907.2|131
1606839000000|2020-12-01 16:10:00|26941.7|26934.7|26936.7|26929.7|26946.7|26939.7|26931.7|26924.7|270
1606839300000|2020-12-01 16:15:00|26939.2|26932.2|26946.7|26939.7|26951.7|26944.7|26931.7|26924.7|91
1606839600000|2020-12-01 16:20:00|26949.2|26942.2|26946.7|26939.7|26951.7|26944.7|26941.7|26934.7|109
1606839900000|2020-12-01 16:25:00|26949.2|26942.2|26946.7|26939.7|26951.7|26944.7|26936.7|26929.7|143
1606840200000|2020-12-01 16:30:00|26951.7|26944.7|26956.7|26949.7|26976.7|26969.7|26921.7|26914.7|675
1606840500000|2020-12-01 16:35:00|26954.2|26947.2|26929.2|26922.2|26961.7|26954.7|26924.2|26917.2|227
1606840800000|2020-12-01 16:40:00|26931.7|26924.7|26926.7|26919.7|26936.7|26929.7|26926.7|26919.7|84
1606841100000|2020-12-01 16:45:00|26929.2|26922.2|26916.7|26909.7|26931.7|26924.7|26911.7|26904.7|281
1606841400000|2020-12-01 16:50:00|26919.2|26912.2|26906.7|26899.7|26926.7|26919.7|26901.7|26894.7|288
1606841700000|2020-12-01 16:55:00|26911.7|26904.7|26906.7|26899.7|26921.7|26914.7|26906.7|26899.7|150
1606842000000|2020-12-01 17:00:00|26901.7|26894.7|26931.7|26924.7|26931.7|26924.7|26901.7|26894.7|85
1606842300000|2020-12-01 17:05:00|26929.2|26922.2|26941.7|26934.7|26951.7|26944.7|26926.7|26919.7|69
1606842600000|2020-12-01 17:10:00|26939.2|26932.2|26931.7|26924.7|26946.7|26939.7|26931.7|26924.7|104
1606842900000|2020-12-01 17:15:00|26929.2|26922.2|26921.7|26914.7|26931.7|26924.7|26916.7|26909.7|57
1606843200000|2020-12-01 17:20:00|26924.2|26917.2|26931.7|26924.7|26936.7|26929.7|26924.2|26917.2|138
1606843500000|2020-12-01 17:25:00|26926.7|26919.7|26931.7|26924.7|26934.2|26927.2|26926.7|26919.7|39
1606843800000|2020-12-01 17:30:00|26929.2|26922.2|26929.2|26922.2|26941.7|26934.7|26926.7|26919.7|73
1606844100000|2020-12-01 17:35:00|26931.7|26924.7|26926.7|26919.7|26931.7|26924.7|26921.7|26914.7|45
1606844400000|2020-12-01 17:40:00|26924.2|26917.2|26921.7|26914.7|26926.7|26919.7|26916.7|26909.7|27
1606844700000|2020-12-01 17:45:00|26919.2|26912.2|26941.7|26934.7|26941.7|26934.7|26916.7|26909.7|154
1606845000000|2020-12-01 17:50:00|26939.2|26932.2|26936.7|26929.7|26941.7|26934.7|26931.7|26924.7|88
1606845300000|2020-12-01 17:55:00|26939.2|26932.2|26929.2|26922.2|26941.7|26934.7|26926.7|26919.7|52
1606845600000|2020-12-01 18:00:00|26931.7|26924.7|26926.7|26919.7|26934.2|26927.2|26926.7|26919.7|21
1606845900000|2020-12-01 18:05:00|26929.2|26922.2|26926.7|26919.7|26931.7|26924.7|26921.7|26914.7|21
1606846200000|2020-12-01 18:10:00|26929.2|26922.2|26931.7|26924.7|26931.7|26924.7|26926.7|26919.7|44
1606846500000|2020-12-01 18:15:00|26934.2|26927.2|26926.7|26919.7|26936.7|26929.7|26921.7|26914.7|28
1606846800000|2020-12-01 18:20:00|26929.2|26922.2|26926.7|26919.7|26931.7|26924.7|26921.7|26914.7|212
1606847100000|2020-12-01 18:25:00|26929.2|26922.2|26936.7|26929.7|26936.7|26929.7|26926.7|26919.7|49
1606847400000|2020-12-01 18:30:00|26931.7|26924.7|26936.7|26929.7|26936.7|26929.7|26929.2|26922.2|14
1606847700000|2020-12-01 18:35:00|26939.2|26932.2|26941.7|26934.7|26944.2|26937.2|26936.7|26929.7|27
1606848000000|2020-12-01 18:40:00|26944.2|26937.2|26941.7|26934.7|26946.7|26939.7|26941.7|26934.7|9
1606848300000|2020-12-01 18:45:00|26936.7|26929.7|26936.7|26929.7|26941.7|26934.7|26936.7|26929.7|49
1606848600000|2020-12-01 18:50:00|26931.7|26924.7|26931.7|26924.7|26931.7|26924.7|26926.7|26919.7|47
1606848900000|2020-12-01 18:55:00|26929.2|26922.2|26941.7|26934.7|26946.7|26939.7|26929.2|26922.2|32
1606849200000|2020-12-01 19:00:00|26936.7|26929.7|26951.7|26944.7|26951.7|26944.7|26936.7|26929.7|61
1606849500000|2020-12-01 19:05:00|26946.7|26939.7|26946.7|26939.7|26956.7|26949.7|26946.7|26939.7|40
1606849800000|2020-12-01 19:10:00|26951.7|26944.7|26941.7|26934.7|26956.7|26949.7|26941.7|26934.7|129
1606850100000|2020-12-01 19:15:00|26944.2|26937.2|26936.7|26929.7|26951.7|26944.7|26936.7|26929.7|53
1606850400000|2020-12-01 19:20:00|26934.2|26927.2|26916.7|26909.7|26936.7|26929.7|26916.7|26909.7|72
1606850700000|2020-12-01 19:25:00|26919.2|26912.2|26926.7|26919.7|26931.7|26924.7|26919.2|26912.2|21
1606851000000|2020-12-01 19:30:00|26921.7|26914.7|26921.7|26914.7|26931.7|26924.7|26911.7|26904.7|88
1606851300000|2020-12-01 19:35:00|26924.2|26917.2|26931.7|26924.7|26931.7|26924.7|26921.7|26914.7|25
1606851600000|2020-12-01 19:40:00|26929.2|26922.2|26951.7|26944.7|26961.7|26954.7|26926.7|26919.7|103
1606851900000|2020-12-01 19:45:00|26954.2|26947.2|26946.7|26939.7|26956.7|26949.7|26946.7|26939.7|24
1606852200000|2020-12-01 19:50:00|26941.7|26934.7|26916.7|26909.7|26946.7|26939.7|26916.7|26909.7|66
1606852500000|2020-12-01 19:55:00|26914.2|26907.2|26911.7|26904.7|26921.7|26914.7|26909.2|26902.2|84
1606852800000|2020-12-01 20:00:00|26914.2|26907.2|26881.7|26874.7|26916.7|26909.7|26881.7|26874.7|219
1606853100000|2020-12-01 20:05:00|26884.2|26877.2|26871.7|26864.7|26886.7|26879.7|26856.7|26849.7|327
1606853400000|2020-12-01 20:10:00|26869.2|26862.2|26869.2|26862.2|26876.7|26869.7|26861.7|26854.7|148
1606853700000|2020-12-01 20:15:00|26866.7|26859.7|26841.7|26834.7|26871.7|26864.7|26839.2|26832.2|195
1606854000000|2020-12-01 20:20:00|26844.2|26837.2|26866.7|26859.7|26866.7|26859.7|26841.7|26834.7|125
1606854300000|2020-12-01 20:25:00|26871.7|26864.7|26886.7|26879.7|26891.7|26884.7|26871.7|26864.7|131
1606854600000|2020-12-01 20:30:00|26891.7|26884.7|26876.7|26869.7|26891.7|26884.7|26866.7|26859.7|54
1606854900000|2020-12-01 20:35:00|26871.7|26864.7|26871.7|26864.7|26876.7|26869.7|26864.2|26857.2|51
1606855200000|2020-12-01 20:40:00|26869.2|26862.2|26876.7|26869.7|26876.7|26869.7|26864.2|26857.2|71
1606855500000|2020-12-01 20:45:00|26871.7|26864.7|26891.7|26884.7|26891.7|26884.7|26861.7|26854.7|111
1606855800000|2020-12-01 20:50:00|26886.7|26879.7|26931.7|26924.7|26931.7|26924.7|26886.7|26879.7|456
1606856100000|2020-12-01 20:55:00|26926.7|26919.7|26911.7|26904.7|26931.7|26924.7|26906.7|26899.7|570
1606856400000|2020-12-01 21:00:00|26906.7|26899.7|26901.7|26894.7|26921.7|26914.7|26894.2|26887.2|150
1606856700000|2020-12-01 21:05:00|26906.7|26899.7|26889.2|26882.2|26909.2|26902.2|26886.7|26879.7|26
1606857000000|2020-12-01 21:10:00|26891.7|26884.7|26886.7|26879.7|26894.2|26887.2|26881.7|26874.7|39
1606857300000|2020-12-01 21:15:00|26890.7|26875.7|26898.2|26883.2|26898.2|26883.2|26890.7|26875.7|1
1606857600000|2020-12-01 21:20:00|26900.7|26885.7|26903.2|26888.2|26905.7|26890.7|26900.7|26885.7|4
1606857900000|2020-12-01 21:25:00|26905.7|26890.7|26910.7|26895.7|26910.7|26895.7|26905.7|26890.7|2
1606858200000|2020-12-01 21:30:00|26913.2|26898.2|26903.2|26888.2|26915.7|26900.7|26903.2|26888.2|15
1606858500000|2020-12-01 21:35:00|26905.7|26890.7|26913.2|26898.2|26920.7|26905.7|26905.7|26890.7|17
1606858800000|2020-12-01 21:40:00|26910.7|26895.7|26903.2|26888.2|26910.7|26895.7|26895.7|26880.7|10
1606859100000|2020-12-01 21:45:00|26900.7|26885.7|26903.2|26888.2|26908.2|26893.2|26893.2|26878.2|14
1606859400000|2020-12-01 21:50:00|26900.7|26885.7|26898.2|26883.2|26900.7|26885.7|26898.2|26883.2|11
1606859700000|2020-12-01 21:55:00|26900.7|26885.7|26903.4|26873.4|26907|26888.2|26895.7|26871.8|18
1606860000000|2020-12-01 22:00:00|26900.7|26870.7|26902.4|26872.4|26902.4|26872.4|26898.9|26868.9|0
1606860300000|2020-12-01 22:05:00|26902.6|26872.6|26908|26878|26911.4|26881.4|26902.3|26872.3|0
1606860600000|2020-12-01 22:10:00|26908.2|26878.2|26908.8|26878.8|26909.4|26879.4|26906.4|26876.4|0
1606860900000|2020-12-01 22:15:00|26908.9|26878.9|26908.7|26878.7|26909.7|26879.7|26908.6|26878.6|0
1606861200000|2020-12-01 22:20:00|26908.5|26878.5|26910.2|26880.2|26910.2|26880.2|26908.5|26878.5|0
1606861500000|2020-12-01 22:25:00|26910.6|26880.6|26911.7|26881.7|26913|26883|26909.8|26879.8|0
1606861800000|2020-12-01 22:30:00|26910.9|26880.9|26911.5|26881.5|26911.5|26881.5|26910.9|26880.9|0
1606862100000|2020-12-01 22:35:00|26911.2|26881.2|26911.3|26881.3|26911.4|26881.4|26909.4|26879.4|0
1606862400000|2020-12-01 22:40:00|26911.5|26881.5|26910.1|26880.1|26911.6|26881.6|26910.1|26880.1|0
1606862700000|2020-12-01 22:45:00|26909|26879|26908.9|26878.9|26909.1|26879.1|26908|26878|0
1606863000000|2020-12-01 22:50:00|26909.1|26879.1|26909.4|26879.4|26909.9|26879.9|26908.2|26878.2|0
1606863300000|2020-12-01 22:55:00|26910.1|26880.1|26907.9|26877.9|26910.7|26880.7|26907.4|26877.4|0
1606863600000|2020-12-01 23:00:00|26907.5|26877.5|26898.2|26883.2|26928.7|26898.7|26898.2|26874|8
1606863900000|2020-12-01 23:05:00|26900.7|26885.7|26893.2|26878.2|26900.7|26885.7|26880.7|26865.7|29
1606864200000|2020-12-01 23:10:00|26890.7|26875.7|26890.7|26875.7|26895.7|26880.7|26890.7|26875.7|18
1606864500000|2020-12-01 23:15:00|26885.7|26870.7|26875.7|26860.7|26888.2|26873.2|26875.7|26860.7|38
1606864800000|2020-12-01 23:20:00|26870.7|26855.7|26875.7|26860.7|26875.7|26860.7|26868.2|26853.2|44
1606865100000|2020-12-01 23:25:00|26870.7|26855.7|26880.7|26865.7|26885.7|26870.7|26870.7|26855.7|70
1606865400000|2020-12-01 23:30:00|26878.2|26863.2|26841.7|26834.7|26878.2|26869.7|26831.7|26824.7|28137
1606865700000|2020-12-01 23:35:00|26836.7|26829.7|26851.7|26844.7|26856.7|26849.7|26836.7|26829.7|101
1606866000000|2020-12-01 23:40:00|26846.7|26839.7|26841.7|26834.7|26856.7|26849.7|26841.7|26834.7|270
1606866300000|2020-12-01 23:45:00|26846.7|26839.7|26886.7|26879.7|26891.7|26884.7|26841.7|26834.7|550
1606866600000|2020-12-01 23:50:00|26891.7|26884.7|26911.7|26904.7|26924.2|26917.2|26884.2|26877.2|947
1606866900000|2020-12-01 23:55:00|26916.7|26909.7|26881.7|26874.7|26916.7|26909.7|26881.7|26874.7|455
1606867200000|2020-12-02 00:00:00|26876.7|26869.7|26781.7|26774.7|26881.7|26874.7|26756.7|26749.7|2489
1606867500000|2020-12-02 00:05:00|26779.2|26772.2|26766.7|26759.7|26781.7|26774.7|26741.7|26734.7|1299
1606867800000|2020-12-02 00:10:00|26764.2|26757.2|26771.7|26764.7|26771.7|26764.7|26736.7|26729.7|969
1606868100000|2020-12-02 00:15:00|26774.2|26767.2|26791.6|26784.6|26811.6|26804.6|26766.7|26759.7|1178
1606868400000|2020-12-02 00:20:00|26786.6|26779.6|26816.6|26809.6|26816.6|26809.6|26771.6|26764.6|548
1606868700000|2020-12-02 00:25:00|26811.6|26804.6|26829.1|26822.1|26844.1|26837.1|26811.6|26804.6|744
1606869000000|2020-12-02 00:30:00|26826.6|26819.6|26861.6|26854.6|26861.6|26854.6|26826.6|26819.6|829
1606869300000|2020-12-02 00:35:00|26859.1|26852.1|26821.6|26814.6|26861.6|26854.6|26821.6|26814.6|644
1606869600000|2020-12-02 00:40:00|26826.6|26819.6|26786.6|26779.6|26826.6|26819.6|26776.6|26769.6|919
1606869900000|2020-12-02 00:45:00|26791.6|26784.6|26796.6|26789.6|26821.6|26814.6|26781.6|26774.6|500
1606870200000|2020-12-02 00:50:00|26791.6|26784.6|26811.6|26804.6|26811.6|26804.6|26786.6|26779.6|320
1606870500000|2020-12-02 00:55:00|26814.1|26807.1|26766.6|26759.6|26814.1|26807.1|26766.6|26759.6|775
1606870800000|2020-12-02 01:00:00|26761.6|26754.6|26706.6|26699.6|26761.6|26754.6|26706.6|26699.6|1038
1606871100000|2020-12-02 01:05:00|26704.1|26697.1|26721.6|26714.6|26731.6|26724.6|26691.6|26684.6|1014
1606871400000|2020-12-02 01:10:00|26724.1|26717.1|26706.6|26699.6|26726.6|26719.6|26691.6|26684.6|404
1606871700000|2020-12-02 01:15:00|26711.6|26704.6|26736.6|26729.6|26736.6|26729.6|26706.6|26699.6|528
1606872000000|2020-12-02 01:20:00|26739.1|26732.1|26746.6|26739.6|26749.1|26742.1|26726.6|26719.6|678
1606872300000|2020-12-02 01:25:00|26741.6|26734.6|26751.6|26744.6|26751.6|26744.6|26736.6|26729.6|463
1606872600000|2020-12-02 01:30:00|26749.1|26742.1|26716.6|26709.6|26751.6|26744.6|26711.6|26704.6|329
1606872900000|2020-12-02 01:35:00|26719.1|26712.1|26731.6|26724.6|26741.6|26734.6|26711.6|26704.6|406
1606873200000|2020-12-02 01:40:00|26729.1|26722.1|26736.6|26729.6|26746.6|26739.6|26726.6|26719.6|292
1606873500000|2020-12-02 01:45:00|26734.1|26727.1|26771.6|26764.6|26771.6|26764.6|26726.6|26719.6|317
1606873800000|2020-12-02 01:50:00|26769.1|26762.1|26759.1|26752.1|26769.1|26762.1|26741.6|26734.6|321
1606874100000|2020-12-02 01:55:00|26761.6|26754.6|26751.6|26744.6|26761.6|26754.6|26741.6|26734.6|196
1606874400000|2020-12-02 02:00:00|26749.1|26742.1|26771.6|26764.6|26781.6|26774.6|26741.6|26734.6|295
1606874700000|2020-12-02 02:05:00|26769.1|26762.1|26726.6|26719.6|26771.6|26764.6|26726.6|26719.6|312
1606875000000|2020-12-02 02:10:00|26724.1|26717.1|26741.6|26734.6|26751.6|26744.6|26721.6|26714.6|239
1606875300000|2020-12-02 02:15:00|26736.6|26729.6|26736.6|26729.6|26739.1|26732.1|26719.1|26712.1|242
1606875600000|2020-12-02 02:20:00|26734.1|26727.1|26751.6|26744.6|26751.6|26744.6|26731.6|26724.6|207
1606875900000|2020-12-02 02:25:00|26754.1|26747.1|26756.6|26749.6|26771.6|26764.6|26754.1|26747.1|327
1606876200000|2020-12-02 02:30:00|26759.1|26752.1|26771.6|26764.6|26771.6|26764.6|26746.6|26739.6|224
1606876500000|2020-12-02 02:35:00|26769.1|26762.1|26791.6|26784.6|26791.6|26784.6|26766.6|26759.6|434
1606876800000|2020-12-02 02:40:00|26789.1|26782.1|26811.6|26804.6|26816.6|26809.6|26786.6|26779.6|264
1606877100000|2020-12-02 02:45:00|26816.6|26809.6|26806.6|26799.6|26816.6|26809.6|26801.6|26794.6|201
1606877400000|2020-12-02 02:50:00|26809.1|26802.1|26811.6|26804.6|26819.1|26812.1|26804.1|26797.1|133
1606877700000|2020-12-02 02:55:00|26809.1|26802.1|26806.6|26799.6|26811.6|26804.6|26801.6|26794.6|81
1606878000000|2020-12-02 03:00:00|26809.1|26802.1|26801.6|26794.6|26811.6|26804.6|26791.6|26784.6|189
1606878300000|2020-12-02 03:05:00|26799.1|26792.1|26816.6|26809.6|26821.6|26814.6|26799.1|26792.1|209
1606878600000|2020-12-02 03:10:00|26819.1|26812.1|26831.6|26824.6|26836.6|26829.6|26816.6|26809.6|123
1606878900000|2020-12-02 03:15:00|26836.6|26829.6|26821.6|26814.6|26836.6|26829.6|26821.6|26814.6|138
1606879200000|2020-12-02 03:20:00|26826.6|26819.6|26826.6|26819.6|26826.6|26819.6|26811.6|26804.6|70
1606879500000|2020-12-02 03:25:00|26829.1|26822.1|26806.6|26799.6|26831.6|26824.6|26806.6|26799.6|178
1606879800000|2020-12-02 03:30:00|26809.1|26802.1|26831.6|26824.6|26841.6|26834.6|26801.6|26794.6|802
1606880100000|2020-12-02 03:35:00|26834.1|26827.1|26806.6|26799.6|26836.6|26829.6|26801.6|26794.6|277
1606880400000|2020-12-02 03:40:00|26804.1|26797.1|26801.6|26794.6|26811.6|26804.6|26796.6|26789.6|201
1606880700000|2020-12-02 03:45:00|26804.1|26797.1|26809.1|26802.1|26809.1|26802.1|26786.6|26779.6|282
1606881000000|2020-12-02 03:50:00|26811.6|26804.6|26811.6|26804.6|26816.6|26809.6|26801.6|26794.6|146
1606881300000|2020-12-02 03:55:00|26809.1|26802.1|26804.1|26797.1|26816.6|26809.6|26804.1|26797.1|196
1606881600000|2020-12-02 04:00:00|26806.6|26799.6|26806.6|26799.6|26811.6|26804.6|26791.6|26784.6|211
1606881900000|2020-12-02 04:05:00|26801.6|26794.6|26816.6|26809.6|26816.6|26809.6|26801.6|26794.6|182
1606882200000|2020-12-02 04:10:00|26821.6|26814.6|26816.6|26809.6|26821.6|26814.6|26811.6|26804.6|173
1606882500000|2020-12-02 04:15:00|26819.1|26812.1|26816.6|26809.6|26821.6|26814.6|26806.6|26799.6|188
1606882800000|2020-12-02 04:20:00|26819.1|26812.1|26826.6|26819.6|26831.6|26824.6|26816.6|26809.6|84
1606883100000|2020-12-02 04:25:00|26824.1|26817.1|26821.6|26814.6|26826.6|26819.6|26816.6|26809.6|109
1606883400000|2020-12-02 04:30:00|26826.6|26819.6|26831.6|26824.6|26844.1|26837.1|26826.6|26819.6|288
1606883700000|2020-12-02 04:35:00|26834.1|26827.1|26834.1|26827.1|26836.6|26829.6|26826.6|26819.6|116
1606884000000|2020-12-02 04:40:00|26831.6|26824.6|26831.6|26824.6|26846.6|26839.6|26831.6|26824.6|154
1606884300000|2020-12-02 04:45:00|26834.1|26827.1|26831.6|26824.6|26836.6|26829.6|26826.6|26819.6|152
1606884600000|2020-12-02 04:50:00|26826.6|26819.6|26819.1|26812.1|26831.6|26824.6|26816.6|26809.6|208
1606884900000|2020-12-02 04:55:00|26816.6|26809.6|26816.6|26809.6|26826.6|26819.6|26804.1|26797.1|443
1606885200000|2020-12-02 05:00:00|26814.1|26807.1|26806.6|26799.6|26816.6|26809.6|26801.6|26794.6|595
1606885500000|2020-12-02 05:05:00|26804.1|26797.1|26806.6|26799.6|26811.6|26804.6|26796.6|26789.6|272
1606885800000|2020-12-02 05:10:00|26809.1|26802.1|26816.6|26809.6|26821.6|26814.6|26809.1|26802.1|192
1606886100000|2020-12-02 05:15:00|26819.1|26812.1|26821.6|26814.6|26826.6|26819.6|26811.6|26804.6|167
1606886400000|2020-12-02 05:20:00|26824.1|26817.1|26826.6|26819.6|26831.6|26824.6|26814.1|26807.1|236
1606886700000|2020-12-02 05:25:00|26824.1|26817.1|26826.6|26819.6|26831.6|26824.6|26821.6|26814.6|124
1606887000000|2020-12-02 05:30:00|26831.6|26824.6|26826.6|26819.6|26841.6|26834.6|26826.6|26819.6|368
1606887300000|2020-12-02 05:35:00|26831.6|26824.6|26856.6|26849.6|26856.6|26849.6|26821.6|26814.6|507
1606887600000|2020-12-02 05:40:00|26854.1|26847.1|26851.6|26844.6|26854.1|26847.1|26841.6|26834.6|318
1606887900000|2020-12-02 05:45:00|26854.1|26847.1|26861.6|26854.6|26861.6|26854.6|26831.6|26824.6|498
1606888200000|2020-12-02 05:50:00|26859.1|26852.1|26811.6|26804.6|26859.1|26852.1|26801.6|26794.6|990
1606888500000|2020-12-02 05:55:00|26809.1|26802.1|26781.6|26774.6|26811.6|26804.6|26761.6|26754.6|2160
1606888800000|2020-12-02 06:00:00|26786.6|26779.6|26821.6|26814.6|26826.6|26819.6|26786.6|26779.6|3037
1606889100000|2020-12-02 06:05:00|26819.1|26812.1|26806.6|26799.6|26826.6|26819.6|26796.6|26789.6|917
1606889400000|2020-12-02 06:10:00|26801.6|26794.6|26839.1|26832.1|26844.1|26837.1|26801.6|26794.6|864
1606889700000|2020-12-02 06:15:00|26841.6|26834.6|26841.6|26834.6|26846.6|26839.6|26826.6|26819.6|494
1606890000000|2020-12-02 06:20:00|26839.1|26832.1|26836.6|26829.6|26841.6|26834.6|26834.1|26827.1|189
1606890300000|2020-12-02 06:25:00|26831.6|26824.6|26841.6|26834.6|26841.6|26834.6|26831.6|26824.6|110
1606890600000|2020-12-02 06:30:00|26839.1|26832.1|26841.6|26834.6|26841.6|26834.6|26836.6|26829.6|67
1606890900000|2020-12-02 06:35:00|26836.6|26829.6|26836.6|26829.6|26836.6|26829.6|26836.6|26829.6|40
1606891200000|2020-12-02 06:40:00|26831.6|26824.6|26841.6|26834.6|26841.6|26834.6|26831.6|26824.6|22
1606891500000|2020-12-02 06:45:00|26846.6|26839.6|26841.6|26834.6|26846.6|26839.6|26836.6|26829.6|81
1606891800000|2020-12-02 06:50:00|26836.6|26829.6|26846.6|26839.6|26846.6|26839.6|26836.6|26829.6|17
1606892100000|2020-12-02 06:55:00|26849.1|26842.1|26864.1|26857.1|26866.6|26859.6|26844.1|26837.1|75
1606892400000|2020-12-02 07:00:00|26861.6|26854.6|26869.1|26862.1|26876.6|26869.6|26854.1|26847.1|143
1606892700000|2020-12-02 07:05:00|26866.6|26859.6|26866.6|26859.6|26876.6|26869.6|26861.6|26854.6|26
1606893000000|2020-12-02 07:10:00|26869.1|26862.1|26876.6|26869.6|26881.6|26874.6|26869.1|26862.1|46
1606893300000|2020-12-02 07:15:00|26881.6|26874.6|26879.1|26872.1|26891.6|26884.6|26879.1|26872.1|89
1606893600000|2020-12-02 07:20:00|26876.6|26869.6|26874.1|26867.1|26886.6|26879.6|26871.6|26864.6|75
1606893900000|2020-12-02 07:25:00|26876.6|26869.6|26881.6|26874.6|26886.6|26879.6|26861.6|26854.6|162
1606894200000|2020-12-02 07:30:00|26884.1|26877.1|26891.6|26884.6|26896.6|26889.6|26871.6|26864.6|153
1606894500000|2020-12-02 07:35:00|26886.6|26879.6|26871.6|26864.6|26886.6|26879.6|26871.6|26864.6|116
1606894800000|2020-12-02 07:40:00|26876.6|26869.6|26871.6|26864.6|26886.6|26879.6|26866.6|26859.6|56
1606895100000|2020-12-02 07:45:00|26869.1|26862.1|26876.6|26869.6|26876.6|26869.6|26861.6|26854.6|47
1606895400000|2020-12-02 07:50:00|26871.6|26864.6|26871.6|26864.6|26876.6|26869.6|26866.6|26859.6|99
1606895700000|2020-12-02 07:55:00|26869.1|26862.1|26866.6|26859.6|26881.6|26874.6|26866.6|26859.6|95
1606896000000|2020-12-02 08:00:00|26864.1|26857.1|26836.6|26829.6|26864.1|26857.1|26826.6|26819.6|258
1606896300000|2020-12-02 08:05:00|26839.1|26832.1|26811.6|26804.6|26841.6|26834.6|26801.6|26794.6|230
1606896600000|2020-12-02 08:10:00|26809.1|26802.1|26821.6|26814.6|26831.6|26824.6|26806.6|26799.6|108
1606896900000|2020-12-02 08:15:00|26824.1|26817.1|26831.6|26824.6|26846.6|26839.6|26821.6|26814.6|238
1606897200000|2020-12-02 08:20:00|26834.1|26827.1|26821.6|26814.6|26836.6|26829.6|26816.6|26809.6|261
1606897500000|2020-12-02 08:25:00|26819.1|26812.1|26811.6|26804.6|26821.6|26814.6|26806.6|26799.6|75
1606897800000|2020-12-02 08:30:00|26809.1|26802.1|26806.6|26799.6|26811.6|26804.6|26786.6|26779.6|135
1606898100000|2020-12-02 08:35:00|26801.6|26794.6|26821.6|26814.6|26826.6|26819.6|26789.1|26782.1|69
1606898400000|2020-12-02 08:40:00|26824.1|26817.1|26829.1|26822.1|26836.6|26829.6|26819.1|26812.1|81
1606898700000|2020-12-02 08:45:00|26826.6|26819.6|26821.6|26814.6|26836.6|26829.6|26811.6|26804.6|116
1606899000000|2020-12-02 08:50:00|26819.1|26812.1|26836.6|26829.6|26839.1|26832.1|26811.6|26804.6|50
1606899300000|2020-12-02 08:55:00|26841.6|26834.6|26841.6|26834.6|26846.6|26839.6|26826.6|26819.6|145
1606899600000|2020-12-02 09:00:00|26839.1|26832.1|26844.1|26837.1|26854.1|26847.1|26836.6|26829.6|26
1606899900000|2020-12-02 09:05:00|26841.6|26834.6|26851.6|26844.6|26856.6|26849.6|26836.6|26829.6|85
1606900200000|2020-12-02 09:10:00|26854.1|26847.1|26846.6|26839.6|26861.6|26854.6|26844.1|26837.1|78
1606900500000|2020-12-02 09:15:00|26849.1|26842.1|26871.6|26864.6|26871.6|26864.6|26846.6|26839.6|77
1606900800000|2020-12-02 09:20:00|26869.1|26862.1|26876.6|26869.6|26881.6|26874.6|26869.1|26862.1|140
1606901100000|2020-12-02 09:25:00|26879.1|26872.1|26864.1|26857.1|26881.6|26874.6|26861.6|26854.6|64
1606901400000|2020-12-02 09:30:00|26866.6|26859.6|26876.6|26869.6|26876.6|26869.6|26861.6|26854.6|37
1606901700000|2020-12-02 09:35:00|26874.1|26867.1|26866.6|26859.6|26884.1|26877.1|26866.6|26859.6|191
1606902000000|2020-12-02 09:40:00|26869.1|26862.1|26856.6|26849.6|26871.6|26864.6|26851.6|26844.6|110
1606902300000|2020-12-02 09:45:00|26859.1|26852.1|26851.6|26844.6|26866.6|26859.6|26849.1|26842.1|69
1606902600000|2020-12-02 09:50:00|26849.1|26842.1|26844.1|26837.1|26851.6|26844.6|26839.1|26832.1|44
1606902900000|2020-12-02 09:55:00|26841.6|26834.6|26841.6|26834.6|26846.6|26839.6|26836.6|26829.6|70
1606903200000|2020-12-02 10:00:00|26839.1|26832.1|26841.6|26834.6|26846.6|26839.6|26836.6|26829.6|32
1606903500000|2020-12-02 10:05:00|26839.1|26832.1|26841.6|26834.6|26846.6|26839.6|26836.6|26829.6|41
1606903800000|2020-12-02 10:10:00|26836.6|26829.6|26846.6|26839.6|26846.6|26839.6|26831.6|26824.6|50
1606904100000|2020-12-02 10:15:00|26844.1|26837.1|26831.6|26824.6|26846.6|26839.6|26826.6|26819.6|42
1606904400000|2020-12-02 10:20:00|26829.1|26822.1|26831.6|26824.6|26839.1|26832.1|26821.6|26814.6|55
1606904700000|2020-12-02 10:25:00|26826.6|26819.6|26831.6|26824.6|26836.6|26829.6|26826.6|26819.6|35
1606905000000|2020-12-02 10:30:00|26826.6|26819.6|26831.6|26824.6|26836.6|26829.6|26826.6|26819.6|31
1606905300000|2020-12-02 10:35:00|26834.1|26827.1|26836.6|26829.6|26841.6|26834.6|26831.6|26824.6|86
1606905600000|2020-12-02 10:40:00|26834.1|26827.1|26831.6|26824.6|26836.6|26829.6|26831.6|26824.6|45
1606905900000|2020-12-02 10:45:00|26834.1|26827.1|26836.6|26829.6|26836.6|26829.6|26821.6|26814.6|72
1606906200000|2020-12-02 10:50:00|26834.1|26827.1|26841.6|26834.6|26841.6|26834.6|26831.6|26824.6|14
1606906500000|2020-12-02 10:55:00|26839.1|26832.1|26851.6|26844.6|26851.6|26844.6|26836.6|26829.6|15
1606906800000|2020-12-02 11:00:00|26846.6|26839.6|26836.6|26829.6|26846.6|26839.6|26831.6|26824.6|68
1606907100000|2020-12-02 11:05:00|26839.1|26832.1|26816.6|26809.6|26839.1|26832.1|26811.6|26804.6|379
1606907400000|2020-12-02 11:10:00|26819.1|26812.1|26806.6|26799.6|26821.6|26814.6|26801.6|26794.6|135
1606907700000|2020-12-02 11:15:00|26804.1|26797.1|26811.6|26804.6|26811.6|26804.6|26801.6|26794.6|135
1606908000000|2020-12-02 11:20:00|26809.1|26802.1|26816.6|26809.6|26816.6|26809.6|26806.6|26799.6|80
1606908300000|2020-12-02 11:25:00|26814.1|26807.1|26811.6|26804.6|26816.6|26809.6|26806.6|26799.6|35
1606908600000|2020-12-02 11:30:00|26814.1|26807.1|26811.6|26804.6|26816.6|26809.6|26811.6|26804.6|38
1606908900000|2020-12-02 11:35:00|26814.1|26807.1|26806.6|26799.6|26816.6|26809.6|26801.6|26794.6|110
1606909200000|2020-12-02 11:40:00|26809.1|26802.1|26806.6|26799.6|26811.6|26804.6|26804.1|26797.1|28
1606909500000|2020-12-02 11:45:00|26809.1|26802.1|26794.1|26787.1|26809.1|26802.1|26786.6|26779.6|107
1606909800000|2020-12-02 11:50:00|26791.6|26784.6|26801.6|26794.6|26806.6|26799.6|26791.6|26784.6|47
1606910100000|2020-12-02 11:55:00|26804.1|26797.1|26816.6|26809.6|26816.6|26809.6|26801.6|26794.6|38
1606910400000|2020-12-02 12:00:00|26811.6|26804.6|26811.6|26804.6|26816.6|26809.6|26806.6|26799.6|39
1606910700000|2020-12-02 12:05:00|26814.1|26807.1|26809.1|26802.1|26816.6|26809.6|26806.6|26799.6|77
1606911000000|2020-12-02 12:10:00|26806.6|26799.6|26801.6|26794.6|26811.6|26804.6|26796.6|26789.6|74
1606911300000|2020-12-02 12:15:00|26799.1|26792.1|26801.6|26794.6|26811.6|26804.6|26799.1|26792.1|82
1606911600000|2020-12-02 12:20:00|26804.1|26797.1|26796.6|26789.6|26804.1|26797.1|26796.6|26789.6|20
1606911900000|2020-12-02 12:25:00|26791.6|26784.6|26791.6|26784.6|26791.6|26784.6|26786.6|26779.6|57
1606912200000|2020-12-02 12:30:00|26789.1|26782.1|26771.6|26764.6|26791.6|26784.6|26771.6|26764.6|124
1606912500000|2020-12-02 12:35:00|26766.6|26759.6|26751.6|26744.6|26771.6|26764.6|26751.6|26744.6|143
1606912800000|2020-12-02 12:40:00|26746.6|26739.6|26751.6|26744.6|26756.6|26749.6|26741.6|26734.6|223
1606913100000|2020-12-02 12:45:00|26756.6|26749.6|26761.6|26754.6|26771.6|26764.6|26751.6|26744.6|150
1606913400000|2020-12-02 12:50:00|26759.1|26752.1|26766.6|26759.6|26771.6|26764.6|26756.6|26749.6|48
1606913700000|2020-12-02 12:55:00|26761.6|26754.6|26761.6|26754.6|26766.6|26759.6|26761.6|26754.6|87
1606914000000|2020-12-02 13:00:00|26756.6|26749.6|26771.6|26764.6|26771.6|26764.6|26741.6|26734.6|262
1606914300000|2020-12-02 13:05:00|26769.1|26762.1|26789.1|26782.1|26791.6|26784.6|26769.1|26762.1|94
1606914600000|2020-12-02 13:10:00|26786.6|26779.6|26781.6|26774.6|26791.6|26784.6|26781.6|26774.6|90
1606914900000|2020-12-02 13:15:00|26779.1|26772.1|26781.6|26774.6|26791.6|26784.6|26771.6|26764.6|187
1606915200000|2020-12-02 13:20:00|26779.1|26772.1|26781.6|26774.6|26791.6|26784.6|26776.6|26769.6|74
1606915500000|2020-12-02 13:25:00|26776.6|26769.6|26781.6|26774.6|26781.6|26774.6|26766.6|26759.6|77
1606915800000|2020-12-02 13:30:00|26784.1|26777.1|26776.6|26769.6|26796.6|26789.6|26776.6|26769.6|78
1606916100000|2020-12-02 13:35:00|26774.1|26767.1|26774.1|26767.1|26781.6|26774.6|26771.6|26764.6|102
1606916400000|2020-12-02 13:40:00|26771.6|26764.6|26781.6|26774.6|26781.6|26774.6|26761.6|26754.6|64
1606916700000|2020-12-02 13:45:00|26779.1|26772.1|26776.6|26769.6|26781.6|26774.6|26774.1|26767.1|28
1606917000000|2020-12-02 13:50:00|26781.6|26774.6|26771.6|26764.6|26781.6|26774.6|26771.6|26764.6|82
1606917300000|2020-12-02 13:55:00|26766.6|26759.6|26771.6|26764.6|26771.6|26764.6|26761.6|26754.6|42
1606917600000|2020-12-02 14:00:00|26766.6|26759.6|26766.6|26759.6|26771.6|26764.6|26761.6|26754.6|99
1606917900000|2020-12-02 14:05:00|26769.1|26762.1|26771.6|26764.6|26774.1|26767.1|26766.6|26759.6|33
1606918200000|2020-12-02 14:10:00|26766.6|26759.6|26771.6|26764.6|26776.6|26769.6|26766.6|26759.6|41
1606918500000|2020-12-02 14:15:00|26769.1|26762.1|26751.6|26744.6|26771.6|26764.6|26751.6|26744.6|93
1606918800000|2020-12-02 14:20:00|26754.1|26747.1|26746.6|26739.6|26754.1|26747.1|26741.6|26734.6|73
1606919100000|2020-12-02 14:25:00|26749.1|26742.1|26756.6|26749.6|26761.6|26754.6|26746.6|26739.6|67
1606919400000|2020-12-02 14:30:00|26751.6|26744.6|26746.6|26739.6|26761.6|26754.6|26721.6|26714.6|481
1606919700000|2020-12-02 14:35:00|26749.1|26742.1|26786.6|26779.6|26791.6|26784.6|26741.6|26734.6|235
1606920000000|2020-12-02 14:40:00|26781.6|26774.6|26764.1|26757.1|26786.6|26779.6|26761.6|26754.6|144
1606920300000|2020-12-02 14:45:00|26766.6|26759.6|26761.6|26754.6|26771.6|26764.6|26751.6|26744.6|156
1606920600000|2020-12-02 14:50:00|26756.6|26749.6|26786.6|26779.6|26791.6|26784.6|26751.6|26744.6|80
1606920900000|2020-12-02 14:55:00|26791.6|26784.6|26801.6|26794.6|26806.6|26799.6|26786.6|26779.6|208
1606921200000|2020-12-02 15:00:00|26804.1|26797.1|26801.6|26794.6|26809.1|26802.1|26796.6|26789.6|128
1606921500000|2020-12-02 15:05:00|26806.6|26799.6|26801.6|26794.6|26806.6|26799.6|26786.6|26779.6|78
1606921800000|2020-12-02 15:10:00|26799.1|26792.1|26791.6|26784.6|26806.6|26799.6|26791.6|26784.6|56
1606922100000|2020-12-02 15:15:00|26796.6|26789.6|26796.6|26789.6|26811.6|26804.6|26791.6|26784.6|73
1606922400000|2020-12-02 15:20:00|26794.1|26787.1|26791.6|26784.6|26806.6|26799.6|26789.1|26782.1|21
1606922700000|2020-12-02 15:25:00|26789.1|26782.1|26811.6|26804.6|26819.1|26812.1|26786.6|26779.6|71
1606923000000|2020-12-02 15:30:00|26806.6|26799.6|26806.6|26799.6|26816.6|26809.6|26801.6|26794.6|138
1606923300000|2020-12-02 15:35:00|26809.1|26802.1|26811.6|26804.6|26816.6|26809.6|26806.6|26799.6|97
1606923600000|2020-12-02 15:40:00|26809.1|26802.1|26826.6|26819.6|26831.6|26824.6|26806.6|26799.6|131
1606923900000|2020-12-02 15:45:00|26824.1|26817.1|26806.6|26799.6|26826.6|26819.6|26806.6|26799.6|81
1606924200000|2020-12-02 15:50:00|26804.1|26797.1|26816.6|26809.6|26816.6|26809.6|26796.6|26789.6|55
1606924500000|2020-12-02 15:55:00|26814.1|26807.1|26831.6|26824.6|26831.6|26824.6|26811.6|26804.6|114
1606924800000|2020-12-02 16:00:00|26836.6|26829.6|26846.6|26839.6|26846.6|26839.6|26836.6|26829.6|157
1606925100000|2020-12-02 16:05:00|26841.6|26834.6|26836.6|26829.6|26841.6|26834.6|26836.6|26829.6|102
1606925400000|2020-12-02 16:10:00|26841.6|26834.6|26846.6|26839.6|26851.6|26844.6|26836.6|26829.6|100
1606925700000|2020-12-02 16:15:00|26841.6|26834.6|26846.6|26839.6|26849.1|26842.1|26836.6|26829.6|48
1606926000000|2020-12-02 16:20:00|26849.1|26842.1|26831.6|26824.6|26856.6|26849.6|26831.6|26824.6|176
1606926300000|2020-12-02 16:25:00|26826.6|26819.6|26841.6|26834.6|26841.6|26834.6|26816.6|26809.6|151
1606926600000|2020-12-02 16:30:00|26836.6|26829.6|26846.6|26839.6|26846.6|26839.6|26831.6|26824.6|222
1606926900000|2020-12-02 16:35:00|26844.1|26837.1|26846.6|26839.6|26851.6|26844.6|26836.6|26829.6|75
1606927200000|2020-12-02 16:40:00|26849.1|26842.1|26866.6|26859.6|26871.6|26864.6|26846.6|26839.6|138
1606927500000|2020-12-02 16:45:00|26864.1|26857.1|26866.6|26859.6|26869.1|26862.1|26861.6|26854.6|37
1606927800000|2020-12-02 16:50:00|26871.6|26864.6|26861.6|26854.6|26876.6|26869.6|26861.6|26854.6|78
1606928100000|2020-12-02 16:55:00|26866.6|26859.6|26856.6|26849.6|26866.6|26859.6|26851.6|26844.6|44
1606928400000|2020-12-02 17:00:00|26854.1|26847.1|26851.6|26844.6|26861.6|26854.6|26846.6|26839.6|97
1606928700000|2020-12-02 17:05:00|26856.6|26849.6|26846.6|26839.6|26856.6|26849.6|26841.6|26834.6|84
1606929000000|2020-12-02 17:10:00|26841.6|26834.6|26836.6|26829.6|26844.1|26837.1|26836.6|26829.6|67
1606929300000|2020-12-02 17:15:00|26839.1|26832.1|26841.6|26834.6|26846.6|26839.6|26836.6|26829.6|26
1606929600000|2020-12-02 17:20:00|26839.1|26832.1|26831.6|26824.6|26841.6|26834.6|26826.6|26819.6|54
1606929900000|2020-12-02 17:25:00|26834.1|26827.1|26841.6|26834.6|26851.6|26844.6|26831.6|26824.6|72
1606930200000|2020-12-02 17:30:00|26839.1|26832.1|26831.6|26824.6|26841.6|26834.6|26826.6|26819.6|63
1606930500000|2020-12-02 17:35:00|26829.1|26822.1|26831.6|26824.6|26831.6|26824.6|26826.6|26819.6|38
1606930800000|2020-12-02 17:40:00|26826.6|26819.6|26821.6|26814.6|26831.6|26824.6|26821.6|26814.6|32
1606931100000|2020-12-02 17:45:00|26819.1|26812.1|26831.6|26824.6|26831.6|26824.6|26816.6|26809.6|59
1606931400000|2020-12-02 17:50:00|26829.1|26822.1|26846.6|26839.6|26856.6|26849.6|26826.6|26819.6|213
1606931700000|2020-12-02 17:55:00|26851.6|26844.6|26826.6|26819.6|26851.6|26844.6|26821.6|26814.6|68
1606932000000|2020-12-02 18:00:00|26829.1|26822.1|26826.6|26819.6|26831.6|26824.6|26824.1|26817.1|68
1606932300000|2020-12-02 18:05:00|26829.1|26822.1|26826.6|26819.6|26836.6|26829.6|26824.1|26817.1|66
1606932600000|2020-12-02 18:10:00|26829.1|26822.1|26831.6|26824.6|26831.6|26824.6|26826.6|26819.6|6
1606932900000|2020-12-02 18:15:00|26826.6|26819.6|26826.6|26819.6|26831.6|26824.6|26821.6|26814.6|49
1606933200000|2020-12-02 18:20:00|26821.6|26814.6|26819.1|26812.1|26826.6|26819.6|26816.6|26809.6|24
1606933500000|2020-12-02 18:25:00|26816.6|26809.6|26821.6|26814.6|26821.6|26814.6|26816.6|26809.6|13
1606933800000|2020-12-02 18:30:00|26826.6|26819.6|26811.6|26804.6|26826.6|26819.6|26806.6|26799.6|42
1606934100000|2020-12-02 18:35:00|26816.6|26809.6|26829.1|26822.1|26831.6|26824.6|26814.1|26807.1|23
1606934400000|2020-12-02 18:40:00|26831.6|26824.6|26821.6|26814.6|26831.6|26824.6|26809.1|26802.1|51
1606934700000|2020-12-02 18:45:00|26816.6|26809.6|26816.6|26809.6|26816.6|26809.6|26804.1|26797.1|35
1606935000000|2020-12-02 18:50:00|26814.1|26807.1|26826.6|26819.6|26826.6|26819.6|26811.6|26804.6|19
1606935300000|2020-12-02 18:55:00|26831.6|26824.6|26816.6|26809.6|26831.6|26824.6|26816.6|26809.6|25
1606935600000|2020-12-02 19:00:00|26814.1|26807.1|26811.6|26804.6|26816.6|26809.6|26794.1|26787.1|71
1606935900000|2020-12-02 19:05:00|26809.1|26802.1|26796.6|26789.6|26816.6|26809.6|26791.6|26784.6|91
1606936200000|2020-12-02 19:10:00|26801.6|26794.6|26791.6|26784.6|26801.6|26794.6|26791.6|26784.6|24
1606936500000|2020-12-02 19:15:00|26786.6|26779.6|26831.6|26824.6|26831.6|26824.6|26786.6|26779.6|40
1606936800000|2020-12-02 19:20:00|26829.1|26822.1|26846.6|26839.6|26849.1|26842.1|26829.1|26822.1|52
1606937100000|2020-12-02 19:25:00|26851.6|26844.6|26856.6|26849.6|26861.6|26854.6|26841.6|26834.6|84
1606937400000|2020-12-02 19:30:00|26854.1|26847.1|26876.6|26869.6|26881.6|26874.6|26851.6|26844.6|108
1606937700000|2020-12-02 19:35:00|26874.1|26867.1|26871.6|26864.6|26876.6|26869.6|26869.1|26862.1|54
1606938000000|2020-12-02 19:40:00|26866.6|26859.6|26866.6|26859.6|26871.6|26864.6|26861.6|26854.6|40
1606938300000|2020-12-02 19:45:00|26871.6|26864.6|26866.6|26859.6|26876.6|26869.6|26861.6|26854.6|101
1606938600000|2020-12-02 19:50:00|26869.1|26862.1|26869.1|26862.1|26871.6|26864.6|26866.6|26859.6|9
1606938900000|2020-12-02 19:55:00|26871.6|26864.6|26881.6|26874.6|26886.6|26879.6|26866.6|26859.6|44
1606939200000|2020-12-02 20:00:00|26876.6|26869.6|26876.6|26869.6|26881.6|26874.6|26866.6|26859.6|68
1606939500000|2020-12-02 20:05:00|26871.6|26864.6|26861.6|26854.6|26871.6|26864.6|26861.6|26854.6|65
1606939800000|2020-12-02 20:10:00|26866.6|26859.6|26851.6|26844.6|26871.6|26864.6|26851.6|26844.6|86
1606940100000|2020-12-02 20:15:00|26856.6|26849.6|26851.6|26844.6|26861.6|26854.6|26846.6|26839.6|46
1606940400000|2020-12-02 20:20:00|26846.6|26839.6|26851.6|26844.6|26854.1|26847.1|26839.1|26832.1|66
1606940700000|2020-12-02 20:25:00|26846.6|26839.6|26841.6|26834.6|26856.6|26849.6|26839.1|26832.1|117
1606941000000|2020-12-02 20:30:00|26844.1|26837.1|26846.6|26839.6|26849.1|26842.1|26831.6|26824.6|34
1606941300000|2020-12-02 20:35:00|26841.6|26834.6|26831.6|26824.6|26841.6|26834.6|26831.6|26824.6|105
1606941600000|2020-12-02 20:40:00|26834.1|26827.1|26846.6|26839.6|26846.6|26839.6|26831.6|26824.6|135
1606941900000|2020-12-02 20:45:00|26841.6|26834.6|26836.6|26829.6|26841.6|26834.6|26831.6|26824.6|25
1606942200000|2020-12-02 20:50:00|26831.6|26824.6|26821.6|26814.6|26849.1|26842.1|26816.6|26809.6|97
1606942500000|2020-12-02 20:55:00|26826.6|26819.6|26826.6|26819.6|26831.6|26824.6|26824.1|26817.1|153
1606942800000|2020-12-02 21:00:00|26831.6|26824.6|26841.6|26834.6|26846.6|26839.6|26831.6|26824.6|138
1606943100000|2020-12-02 21:05:00|26839.1|26832.1|26836.6|26829.6|26839.1|26832.1|26831.6|26824.6|12
1606943400000|2020-12-02 21:10:00|26839.1|26832.1|26841.6|26834.6|26851.6|26844.6|26836.6|26829.6|36
1606943700000|2020-12-02 21:15:00|26845.6|26830.6|26835.6|26820.6|26845.6|26830.6|26835.6|26820.6|4
1606944000000|2020-12-02 21:20:00|26843.1|26828.1|26843.1|26828.1|26843.1|26828.1|26843.1|26828.1|11
1606944300000|2020-12-02 21:25:00|26840.6|26825.6|26835.6|26820.6|26845.6|26830.6|26835.6|26820.6|12
1606944600000|2020-12-02 21:30:00|26838.1|26823.1|26838.1|26823.1|26838.1|26823.1|26835.6|26820.6|7
1606944900000|2020-12-02 21:35:00|26840.6|26825.6|26843.1|26828.1|26845.6|26830.6|26835.6|26820.6|6
1606945200000|2020-12-02 21:40:00|26845.6|26830.6|26840.6|26825.6|26845.6|26830.6|26835.6|26820.6|6
1606945500000|2020-12-02 21:45:00|26835.6|26820.6|26868.1|26853.1|26868.1|26853.1|26835.6|26820.6|78
1606945800000|2020-12-02 21:50:00|26865.6|26850.6|26873.1|26858.1|26873.1|26858.1|26860.6|26845.6|25
1606946100000|2020-12-02 21:55:00|26870.6|26855.6|26885.3|26855.3|26886.9|26865.6|26841.8|26811.8|65
1606946400000|2020-12-02 22:00:00|26885.1|26855.1|26884.9|26854.9|26885.3|26855.3|26884.3|26854.3|0
1606946700000|2020-12-02 22:05:00|26885.1|26855.1|26885.3|26855.3|26886.1|26856.1|26885.1|26855.1|0
1606947000000|2020-12-02 22:10:00|26885.1|26855.1|26886.1|26856.1|26886.2|26856.2|26885.1|26855.1|0
1606947300000|2020-12-02 22:15:00|26885.7|26855.7|26888.3|26858.3|26888.3|26858.3|26885.7|26855.7|0
1606947600000|2020-12-02 22:20:00|26888.4|26858.4|26888.1|26858.1|26888.4|26858.4|26887.7|26857.7|0
1606947900000|2020-12-02 22:25:00|26888.3|26858.3|26886|26856|26888.5|26858.5|26885.8|26855.8|0
1606948200000|2020-12-02 22:30:00|26885.8|26855.8|26887.5|26857.5|26887.7|26857.7|26885.6|26855.6|0
1606948500000|2020-12-02 22:35:00|26886.4|26856.4|26888.7|26858.7|26888.7|26858.7|26886|26856|0
1606948800000|2020-12-02 22:40:00|26888.4|26858.4|26888.9|26858.9|26889.3|26859.3|26888.4|26858.4|0
1606949100000|2020-12-02 22:45:00|26888.5|26858.5|26887.7|26857.7|26888.5|26858.5|26886.8|26856.8|0
1606949400000|2020-12-02 22:50:00|26887.9|26857.9|26888.5|26858.5|26888.7|26858.7|26887.9|26857.9|0
1606949700000|2020-12-02 22:55:00|26888.4|26858.4|26886.1|26856.1|26888.5|26858.5|26885.6|26855.6|0
1606950000000|2020-12-02 23:00:00|26889.9|26859.9|26883.1|26868.1|26905.6|26890.6|26878.1|26858.6|32
1606950300000|2020-12-02 23:05:00|26885.6|26870.6|26873.1|26858.1|26885.6|26870.6|26863.1|26848.1|17
1606950600000|2020-12-02 23:10:00|26870.6|26855.6|26870.6|26855.6|26870.6|26855.6|26865.6|26850.6|10
1606950900000|2020-12-02 23:15:00|26865.6|26850.6|26855.6|26840.6|26865.6|26850.6|26855.6|26840.6|12
1606951200000|2020-12-02 23:20:00|26860.6|26845.6|26863.1|26848.1|26865.6|26850.6|26860.6|26845.6|25
1606951500000|2020-12-02 23:25:00|26865.6|26850.6|26845.6|26830.6|26865.6|26850.6|26845.6|26830.6|12
1606951800000|2020-12-02 23:30:00|26848.1|26833.1|26851.6|26844.6|26866.6|26859.6|26834.1|26827.1|21884
1606952100000|2020-12-02 23:35:00|26856.6|26849.6|26841.6|26834.6|26866.6|26859.6|26841.6|26834.6|179
1606952400000|2020-12-02 23:40:00|26836.6|26829.6|26826.6|26819.6|26836.6|26829.6|26811.6|26804.6|334
1606952700000|2020-12-02 23:45:00|26821.6|26814.6|26814.1|26807.1|26824.1|26817.1|26801.6|26794.6|355
1606953000000|2020-12-02 23:50:00|26811.6|26804.6|26791.6|26784.6|26819.1|26812.1|26791.6|26784.6|780
1606953300000|2020-12-02 23:55:00|26796.6|26789.6|26771.5|26764.5|26799.1|26792.1|26766.6|26759.6|536
1606953600000|2020-12-03 00:00:00|26769|26762|26771.5|26764.5|26784|26777|26756.5|26749.5|1374
1606953900000|2020-12-03 00:05:00|26776.5|26769.5|26831.5|26824.5|26836.5|26829.5|26776.5|26769.5|846
1606954200000|2020-12-03 00:10:00|26834|26827|26831.5|26824.5|26851.5|26844.5|26816.5|26809.5|923
1606954500000|2020-12-03 00:15:00|26829|26822|26826.5|26819.5|26836.5|26829.5|26806.5|26799.5|575
1606954800000|2020-12-03 00:20:00|26829|26822|26794|26787|26831.5|26824.5|26786.5|26779.5|524
1606955100000|2020-12-03 00:25:00|26796.5|26789.5|26819|26812|26826.5|26819.5|26786.5|26779.5|446
1606955400000|2020-12-03 00:30:00|26821.5|26814.5|26771.5|26764.5|26821.5|26814.5|26766.5|26759.5|545
1606955700000|2020-12-03 00:35:00|26774|26767|26801.5|26794.5|26806.5|26799.5|26771.5|26764.5|382
1606956000000|2020-12-03 00:40:00|26799|26792|26786.5|26779.5|26801.5|26794.5|26781.5|26774.5|231
1606956300000|2020-12-03 00:45:00|26789|26782|26756.5|26749.5|26791.5|26784.5|26739|26732|849
1606956600000|2020-12-03 00:50:00|26751.5|26744.5|26776.5|26769.5|26776.5|26769.5|26751.5|26744.5|354
1606956900000|2020-12-03 00:55:00|26774|26767|26756.5|26749.5|26776.5|26769.5|26746.5|26739.5|316
1606957200000|2020-12-03 01:00:00|26761.5|26754.5|26771.5|26764.5|26774|26767|26741.5|26734.5|427
1606957500000|2020-12-03 01:05:00|26774|26767|26754|26747|26784|26777|26746.5|26739.5|443
1606957800000|2020-12-03 01:10:00|26756.5|26749.5|26756.5|26749.5|26771.5|26764.5|26746.5|26739.5|220
1606958100000|2020-12-03 01:15:00|26751.5|26744.5|26749|26742|26751.5|26744.5|26726.5|26719.5|849
1606958400000|2020-12-03 01:20:00|26751.5|26744.5|26761.5|26754.5|26771.5|26764.5|26741.5|26734.5|764
1606958700000|2020-12-03 01:25:00|26759|26752|26741.5|26734.5|26766.5|26759.5|26731.5|26724.5|396
1606959000000|2020-12-03 01:30:00|26746.5|26739.5|26741.5|26734.5|26751.5|26744.5|26731.5|26724.5|371
1606959300000|2020-12-03 01:35:00|26744|26737|26751.5|26744.5|26756.5|26749.5|26719|26712|505
1606959600000|2020-12-03 01:40:00|26754|26747|26766.5|26759.5|26771.5|26764.5|26751.5|26744.5|451
1606959900000|2020-12-03 01:45:00|26764|26757|26811.5|26804.5|26816.5|26809.5|26761.5|26754.5|602
1606960200000|2020-12-03 01:50:00|26814|26807|26811.5|26804.5|26826.5|26819.5|26806.5|26799.5|858
1606960500000|2020-12-03 01:55:00|26814|26807|26826.5|26819.5|26826.5|26819.5|26811.5|26804.5|463
1606960800000|2020-12-03 02:00:00|26821.5|26814.5|26816.5|26809.5|26821.5|26814.5|26804|26797|369
1606961100000|2020-12-03 02:05:00|26811.5|26804.5|26806.5|26799.5|26821.5|26814.5|26806.5|26799.5|229
1606961400000|2020-12-03 02:10:00|26809|26802|26816.5|26809.5|26816.5|26809.5|26796.5|26789.5|366
1606961700000|2020-12-03 02:15:00|26814|26807|26794|26787|26816.5|26809.5|26791.5|26784.5|202
1606962000000|2020-12-03 02:20:00|26791.5|26784.5|26796.5|26789.5|26796.5|26789.5|26786.5|26779.5|237
1606962300000|2020-12-03 02:25:00|26801.5|26794.5|26806.5|26799.5|26811.5|26804.5|26791.5|26784.5|290
1606962600000|2020-12-03 02:30:00|26814|26807|26814|26807|26821.5|26814.5|26796.5|26789.5|201
1606962900000|2020-12-03 02:35:00|26811.5|26804.5|26841.5|26834.5|26851.5|26844.5|26811.5|26804.5|616
1606963200000|2020-12-03 02:40:00|26846.5|26839.5|26861.5|26854.5|26866.5|26859.5|26841.5|26834.5|537
1606963500000|2020-12-03 02:45:00|26866.5|26859.5|26856.5|26849.5|26871.5|26864.5|26841.5|26834.5|353
1606963800000|2020-12-03 02:50:00|26859|26852|26841.5|26834.5|26861.5|26854.5|26836.5|26829.5|126
1606964100000|2020-12-03 02:55:00|26844|26837|26841.5|26834.5|26856.5|26849.5|26841.5|26834.5|222
1606964400000|2020-12-03 03:00:00|26836.5|26829.5|26851.5|26844.5|26861.5|26854.5|26826.5|26819.5|229
1606964700000|2020-12-03 03:05:00|26854|26847|26861.5|26854.5|26866.5|26859.5|26846.5|26839.5|283
1606965000000|2020-12-03 03:10:00|26859|26852|26871.5|26864.5|26871.5|26864.5|26856.5|26849.5|237
1606965300000|2020-12-03 03:15:00|26874|26867|26916.5|26909.5|26926.5|26919.5|26874|26867|963
1606965600000|2020-12-03 03:20:00|26911.5|26904.5|26886.5|26879.5|26911.5|26904.5|26886.5|26879.5|283
1606965900000|2020-12-03 03:25:00|26881.5|26874.5|26871.5|26864.5|26886.5|26879.5|26866.5|26859.5|318
1606966200000|2020-12-03 03:30:00|26874|26867|26846.5|26839.5|26876.5|26869.5|26846.5|26839.5|619
1606966500000|2020-12-03 03:35:00|26841.5|26834.5|26841.5|26834.5|26846.5|26839.5|26826.5|26819.5|449
1606966800000|2020-12-03 03:40:00|26846.5|26839.5|26849|26842|26856.5|26849.5|26831.5|26824.5|416
1606967100000|2020-12-03 03:45:00|26851.5|26844.5|26816.5|26809.5|26856.5|26849.5|26811.5|26804.5|327
1606967400000|2020-12-03 03:50:00|26814|26807|26826.5|26819.5|26826.5|26819.5|26811.5|26804.5|444
1606967700000|2020-12-03 03:55:00|26824|26817|26821.5|26814.5|26824|26817|26806.5|26799.5|251
1606968000000|2020-12-03 04:00:00|26819|26812|26811.5|26804.5|26821.5|26814.5|26801.5|26794.5|311
1606968300000|2020-12-03 04:05:00|26814|26807|26806.5|26799.5|26816.5|26809.5|26801.5|26794.5|161
1606968600000|2020-12-03 04:10:00|26809|26802|26816.5|26809.5|26816.5|26809.5|26801.5|26794.5|230
1606968900000|2020-12-03 04:15:00|26819|26812|26809|26802|26826.5|26819.5|26801.5|26794.5|240
1606969200000|2020-12-03 04:20:00|26806.5|26799.5|26776.5|26769.5|26806.5|26799.5|26776.5|26769.5|561
1606969500000|2020-12-03 04:25:00|26781.5|26774.5|26791.5|26784.5|26796.5|26789.5|26776.5|26769.5|287
1606969800000|2020-12-03 04:30:00|26794|26787|26771.5|26764.5|26796.5|26789.5|26771.5|26764.5|337
1606970100000|2020-12-03 04:35:00|26769|26762|26771.5|26764.5|26771.5|26764.5|26751.5|26744.5|556
1606970400000|2020-12-03 04:40:00|26769|26762|26761.5|26754.5|26769|26762|26739|26732|420
1606970700000|2020-12-03 04:45:00|26766.5|26759.5|26776.5|26769.5|26781.5|26774.5|26761.5|26754.5|334
1606971000000|2020-12-03 04:50:00|26771.5|26764.5|26786.5|26779.5|26791.5|26784.5|26771.5|26764.5|282
1606971300000|2020-12-03 04:55:00|26789|26782|26781.5|26774.5|26791.5|26784.5|26761.5|26754.5|192
1606971600000|2020-12-03 05:00:00|26779|26772|26746.5|26739.5|26781.5|26774.5|26741.5|26734.5|546
1606971900000|2020-12-03 05:05:00|26751.5|26744.5|26781.5|26774.5|26784|26777|26746.5|26739.5|402
1606972200000|2020-12-03 05:10:00|26784|26777|26801.5|26794.5|26806.5|26799.5|26781.5|26774.5|598
1606972500000|2020-12-03 05:15:00|26799|26792|26811.5|26804.5|26811.5|26804.5|26781.5|26774.5|525
1606972800000|2020-12-03 05:20:00|26814|26807|26816.5|26809.5|26816.5|26809.5|26806.5|26799.5|309
1606973100000|2020-12-03 05:25:00|26814|26807|26811.5|26804.5|26814|26807|26796.5|26789.5|423
1606973400000|2020-12-03 05:30:00|26814|26807|26811.5|26804.5|26821.5|26814.5|26806.5|26799.5|291
1606973700000|2020-12-03 05:35:00|26814|26807|26816.5|26809.5|26826.5|26819.5|26811.5|26804.5|500
1606974000000|2020-12-03 05:40:00|26821.5|26814.5|26831.5|26824.5|26831.5|26824.5|26806.5|26799.5|448
1606974300000|2020-12-03 05:45:00|26826.5|26819.5|26831.5|26824.5|26831.5|26824.5|26816.5|26809.5|450
1606974600000|2020-12-03 05:50:00|26826.5|26819.5|26821.5|26814.5|26829|26822|26816.5|26809.5|320
1606974900000|2020-12-03 05:55:00|26824|26817|26831.5|26824.5|26836.5|26829.5|26816.5|26809.5|1209
1606975200000|2020-12-03 06:00:00|26829|26822|26831.5|26824.5|26836.5|26829.5|26801.5|26794.5|1967
1606975500000|2020-12-03 06:05:00|26836.5|26829.5|26836.5|26829.5|26851.5|26844.5|26826.5|26819.5|877
1606975800000|2020-12-03 06:10:00|26841.5|26834.5|26851.5|26844.5|26851.5|26844.5|26836.5|26829.5|459
1606976100000|2020-12-03 06:15:00|26856.5|26849.5|26856.5|26849.5|26856.5|26849.5|26844|26837|231
1606976400000|2020-12-03 06:20:00|26851.5|26844.5|26851.5|26844.5|26856.5|26849.5|26851.5|26844.5|77
1606976700000|2020-12-03 06:25:00|26846.5|26839.5|26846.5|26839.5|26851.5|26844.5|26841.5|26834.5|120
1606977000000|2020-12-03 06:30:00|26851.5|26844.5|26836.5|26829.5|26856.5|26849.5|26831.5|26824.5|133
1606977300000|2020-12-03 06:35:00|26834|26827|26826.5|26819.5|26836.5|26829.5|26826.5|26819.5|25
1606977600000|2020-12-03 06:40:00|26821.5|26814.5|26829|26822|26834|26827|26821.5|26814.5|41
1606977900000|2020-12-03 06:45:00|26826.5|26819.5|26831.5|26824.5|26836.5|26829.5|26826.5|26819.5|13
1606978200000|2020-12-03 06:50:00|26834|26827|26831.5|26824.5|26841.5|26834.5|26831.5|26824.5|68
1606978500000|2020-12-03 06:55:00|26834|26827|26846.5|26839.5|26846.5|26839.5|26834|26827|14
1606978800000|2020-12-03 07:00:00|26849|26842|26851.5|26844.5|26856.5|26849.5|26826.5|26819.5|179
1606979100000|2020-12-03 07:05:00|26854|26847|26844|26837|26856.5|26849.5|26841.5|26834.5|28
1606979400000|2020-12-03 07:10:00|26841.5|26834.5|26831.5|26824.5|26846.5|26839.5|26831.5|26824.5|4
1606979700000|2020-12-03 07:15:00|26834|26827|26836.5|26829.5|26841.5|26834.5|26831.5|26824.5|19
1606980000000|2020-12-03 07:20:00|26834|26827|26836.5|26829.5|26844|26837|26834|26827|16
1606980300000|2020-12-03 07:25:00|26839|26832|26831.5|26824.5|26846.5|26839.5|26831.5|26824.5|47
1606980600000|2020-12-03 07:30:00|26826.5|26819.5|26821.5|26814.5|26826.5|26819.5|26816.5|26809.5|104
1606980900000|2020-12-03 07:35:00|26816.5|26809.5|26816.5|26809.5|26826.5|26819.5|26811.5|26804.5|35
1606981200000|2020-12-03 07:40:00|26819|26812|26824|26817|26826.5|26819.5|26816.5|26809.5|50
1606981500000|2020-12-03 07:45:00|26821.5|26814.5|26826.5|26819.5|26836.5|26829.5|26821.5|26814.5|16
1606981800000|2020-12-03 07:50:00|26821.5|26814.5|26826.5|26819.5|26831.5|26824.5|26821.5|26814.5|25
1606982100000|2020-12-03 07:55:00|26824|26817|26846.5|26839.5|26846.5|26839.5|26821.5|26814.5|48
1606982400000|2020-12-03 08:00:00|26844|26837|26831.5|26824.5|26861.5|26854.5|26831.5|26824.5|207
1606982700000|2020-12-03 08:05:00|26829|26822|26821.5|26814.5|26831.5|26824.5|26821.5|26814.5|60
1606983000000|2020-12-03 08:10:00|26824|26817|26826.5|26819.5|26831.5|26824.5|26821.5|26814.5|84
1606983300000|2020-12-03 08:15:00|26836.5|26829.5|26836.5|26829.5|26836.5|26829.5|26816.5|26809.5|89
1606983600000|2020-12-03 08:20:00|26839|26832|26826.5|26819.5|26841.5|26834.5|26821.5|26814.5|61
1606983900000|2020-12-03 08:25:00|26821.5|26814.5|26826.5|26819.5|26831.5|26824.5|26821.5|26814.5|68
1606984200000|2020-12-03 08:30:00|26829|26822|26824|26817|26831.5|26824.5|26821.5|26814.5|37
1606984500000|2020-12-03 08:35:00|26821.5|26814.5|26826.5|26819.5|26831.5|26824.5|26821.5|26814.5|24
1606984800000|2020-12-03 08:40:00|26824|26817|26816.5|26809.5|26826.5|26819.5|26811.5|26804.5|27
1606985100000|2020-12-03 08:45:00|26819|26812|26806.5|26799.5|26821.5|26814.5|26806.5|26799.5|44
1606985400000|2020-12-03 08:50:00|26811.5|26804.5|26806.5|26799.5|26811.5|26804.5|26806.5|26799.5|52
1606985700000|2020-12-03 08:55:00|26811.5|26804.5|26811.5|26804.5|26816.5|26809.5|26809|26802|82
1606986000000|2020-12-03 09:00:00|26814|26807|26839|26832|26841.5|26834.5|26814|26807|69
1606986300000|2020-12-03 09:05:00|26841.5|26834.5|26826.5|26819.5|26846.5|26839.5|26826.5|26819.5|41
1606986600000|2020-12-03 09:10:00|26831.5|26824.5|26806.5|26799.5|26834|26827|26806.5|26799.5|63
1606986900000|2020-12-03 09:15:00|26801.5|26794.5|26811.5|26804.5|26816.5|26809.5|26781.5|26774.5|100
1606987200000|2020-12-03 09:20:00|26809|26802|26791.5|26784.5|26811.5|26804.5|26786.5|26779.5|118
1606987500000|2020-12-03 09:25:00|26796.5|26789.5|26796.5|26789.5|26796.5|26789.5|26786.5|26779.5|28
1606987800000|2020-12-03 09:30:00|26791.5|26784.5|26791.5|26784.5|26801.5|26794.5|26786.5|26779.5|74
1606988100000|2020-12-03 09:35:00|26789|26782|26786.5|26779.5|26796.5|26789.5|26781.5|26774.5|33
1606988400000|2020-12-03 09:40:00|26781.5|26774.5|26776.5|26769.5|26786.5|26779.5|26771.5|26764.5|97
1606988700000|2020-12-03 09:45:00|26774|26767|26796.5|26789.5|26801.5|26794.5|26771.5|26764.5|88
1606989000000|2020-12-03 09:50:00|26794|26787|26811.5|26804.5|26811.5|26804.5|26794|26787|132
1606989300000|2020-12-03 09:55:00|26809|26802|26806.5|26799.5|26816.5|26809.5|26806.5|26799.5|120
1606989600000|2020-12-03 10:00:00|26809|26802|26806.5|26799.5|26816.5|26809.5|26806.5|26799.5|69
1606989900000|2020-12-03 10:05:00|26809|26802|26806.5|26799.5|26811.5|26804.5|26804|26797|20
1606990200000|2020-12-03 10:10:00|26804|26797|26811.5|26804.5|26816.5|26809.5|26801.5|26794.5|62
1606990500000|2020-12-03 10:15:00|26816.5|26809.5|26811.5|26804.5|26816.5|26809.5|26809|26802|22
1606990800000|2020-12-03 10:20:00|26809|26802|26811.5|26804.5|26819|26812|26806.5|26799.5|35
1606991100000|2020-12-03 10:25:00|26809|26802|26804|26797|26811.5|26804.5|26796.5|26789.5|20
1606991400000|2020-12-03 10:30:00|26801.5|26794.5|26806.5|26799.5|26806.5|26799.5|26801.5|26794.5|4
1606991700000|2020-12-03 10:35:00|26804|26797|26811.5|26804.5|26816.5|26809.5|26801.5|26794.5|38
1606992000000|2020-12-03 10:40:00|26814|26807|26811.5|26804.5|26816.5|26809.5|26806.5|26799.5|15
1606992300000|2020-12-03 10:45:00|26814|26807|26811.5|26804.5|26816.5|26809.5|26806.5|26799.5|16
1606992600000|2020-12-03 10:50:00|26816.5|26809.5|26821.5|26814.5|26821.5|26814.5|26809|26802|26
1606992900000|2020-12-03 10:55:00|26826.5|26819.5|26826.5|26819.5|26831.5|26824.5|26821.5|26814.5|55
1606993200000|2020-12-03 11:00:00|26829|26822|26831.5|26824.5|26831.5|26824.5|26826.5|26819.5|3
1606993500000|2020-12-03 11:05:00|26836.5|26829.5|26831.5|26824.5|26836.5|26829.5|26826.5|26819.5|84
1606993800000|2020-12-03 11:10:00|26834|26827|26831.5|26824.5|26836.5|26829.5|26831.5|26824.5|12
1606994100000|2020-12-03 11:15:00|26834|26827|26829|26822|26834|26827|26826.5|26819.5|35
1606994400000|2020-12-03 11:20:00|26826.5|26819.5|26836.5|26829.5|26839|26832|26826.5|26819.5|57
1606994700000|2020-12-03 11:25:00|26834|26827|26841.5|26834.5|26841.5|26834.5|26834|26827|32
1606995000000|2020-12-03 11:30:00|26836.5|26829.5|26831.5|26824.5|26841.5|26834.5|26831.5|26824.5|130
1606995300000|2020-12-03 11:35:00|26836.5|26829.5|26836.5|26829.5|26836.5|26829.5|26831.5|26824.5|16
1606995600000|2020-12-03 11:40:00|26841.5|26834.5|26836.5|26829.5|26841.5|26834.5|26836.5|26829.5|40
1606995900000|2020-12-03 11:45:00|26839|26832|26836.5|26829.5|26841.5|26834.5|26836.5|26829.5|56
1606996200000|2020-12-03 11:50:00|26841.5|26834.5|26841.5|26834.5|26841.5|26834.5|26836.5|26829.5|68
1606996500000|2020-12-03 11:55:00|26846.5|26839.5|26851.5|26844.5|26851.5|26844.5|26841.5|26834.5|71
1606996800000|2020-12-03 12:00:00|26854|26847|26856.5|26849.5|26861.5|26854.5|26849|26842|103
1606997100000|2020-12-03 12:05:00|26861.5|26854.5|26849|26842|26861.5|26854.5|26846.5|26839.5|42
1606997400000|2020-12-03 12:10:00|26846.5|26839.5|26846.5|26839.5|26851.5|26844.5|26846.5|26839.5|20
1606997700000|2020-12-03 12:15:00|26849|26842|26841.5|26834.5|26849|26842|26841.5|26834.5|19
1606998000000|2020-12-03 12:20:00|26836.5|26829.5|26826.5|26819.5|26836.5|26829.5|26826.5|26819.5|26
1606998300000|2020-12-03 12:25:00|26831.5|26824.5|26826.5|26819.5|26831.5|26824.5|26826.5|26819.5|70
1606998600000|2020-12-03 12:30:00|26829|26822|26829|26822|26831.5|26824.5|26826.5|26819.5|41
1606998900000|2020-12-03 12:35:00|26831.5|26824.5|26821.5|26814.5|26831.5|26824.5|26819|26812|2
1606999200000|2020-12-03 12:40:00|26816.5|26809.5|26821.5|26814.5|26826.5|26819.5|26816.5|26809.5|45
1606999500000|2020-12-03 12:45:00|26826.5|26819.5|26836.5|26829.5|26846.5|26839.5|26824|26817|113
1606999800000|2020-12-03 12:50:00|26839|26832|26836.5|26829.5|26841.5|26834.5|26836.5|26829.5|11
1607000100000|2020-12-03 12:55:00|26831.5|26824.5|26829|26822|26836.5|26829.5|26826.5|26819.5|23
1607000400000|2020-12-03 13:00:00|26826.5|26819.5|26816.5|26809.5|26826.5|26819.5|26816.5|26809.5|25
1607000700000|2020-12-03 13:05:00|26821.5|26814.5|26821.5|26814.5|26821.5|26814.5|26821.5|26814.5|49
1607001000000|2020-12-03 13:10:00|26826.5|26819.5|26826.5|26819.5|26831.5|26824.5|26821.5|26814.5|120
1607001300000|2020-12-03 13:15:00|26824|26817|26821.5|26814.5|26826.5|26819.5|26816.5|26809.5|36
1607001600000|2020-12-03 13:20:00|26824|26817|26821.5|26814.5|26824|26817|26816.5|26809.5|18
1607001900000|2020-12-03 13:25:00|26819|26812|26821.5|26814.5|26821.5|26814.5|26816.5|26809.5|13
1607002200000|2020-12-03 13:30:00|26829|26822|26826.5|26819.5|26831.5|26824.5|26816.5|26809.5|95
1607002500000|2020-12-03 13:35:00|26821.5|26814.5|26831.5|26824.5|26831.5|26824.5|26816.5|26809.5|48
1607002800000|2020-12-03 13:40:00|26836.5|26829.5|26821.5|26814.5|26836.5|26829.5|26819|26812|44
1607003100000|2020-12-03 13:45:00|26816.5|26809.5|26811.5|26804.5|26824|26817|26811.5|26804.5|22
1607003400000|2020-12-03 13:50:00|26806.5|26799.5|26801.5|26794.5|26811.5|26804.5|26801.5|26794.5|53
1607003700000|2020-12-03 13:55:00|26806.5|26799.5|26811.5|26804.5|26811.5|26804.5|26799|26792|37
1607004000000|2020-12-03 14:00:00|26809|26802|26814|26807|26821.5|26814.5|26806.5|26799.5|39
1607004300000|2020-12-03 14:05:00|26811.5|26804.5|26816.5|26809.5|26816.5|26809.5|26806.5|26799.5|16
1607004600000|2020-12-03 14:10:00|26819|26812|26816.5|26809.5|26821.5|26814.5|26816.5|26809.5|118
1607004900000|2020-12-03 14:15:00|26811.5|26804.5|26806.5|26799.5|26821.5|26814.5|26806.5|26799.5|135
1607005200000|2020-12-03 14:20:00|26809|26802|26811.5|26804.5|26811.5|26804.5|26806.5|26799.5|16
1607005500000|2020-12-03 14:25:00|26816.5|26809.5|26816.5|26809.5|26816.5|26809.5|26811.5|26804.5|34
1607005800000|2020-12-03 14:30:00|26821.5|26814.5|26811.5|26804.5|26821.5|26814.5|26806.5|26799.5|139
1607006100000|2020-12-03 14:35:00|26809|26802|26816.5|26809.5|26816.5|26809.5|26796.5|26789.5|121
1607006400000|2020-12-03 14:40:00|26811.5|26804.5|26811.5|26804.5|26816.5|26809.5|26806.5|26799.5|60
1607006700000|2020-12-03 14:45:00|26816.5|26809.5|26811.5|26804.5|26816.5|26809.5|26806.5|26799.5|118
1607007000000|2020-12-03 14:50:00|26809|26802|26791.5|26784.5|26811.5|26804.5|26789|26782|70
1607007300000|2020-12-03 14:55:00|26794|26787|26801.5|26794.5|26801.5|26794.5|26791.5|26784.5|76
1607007600000|2020-12-03 15:00:00|26799|26792|26806.5|26799.5|26816.5|26809.5|26796.5|26789.5|176
1607007900000|2020-12-03 15:05:00|26809|26802|26801.5|26794.5|26811.5|26804.5|26796.5|26789.5|96
1607008200000|2020-12-03 15:10:00|26799|26792|26791.5|26784.5|26801.5|26794.5|26781.5|26774.5|326
1607008500000|2020-12-03 15:15:00|26796.5|26789.5|26801.5|26794.5|26801.5|26794.5|26791.5|26784.5|468
1607008800000|2020-12-03 15:20:00|26804|26797|26806.5|26799.5|26814|26807|26801.5|26794.5|122
1607009100000|2020-12-03 15:25:00|26804|26797|26796.5|26789.5|26806.5|26799.5|26796.5|26789.5|96
1607009400000|2020-12-03 15:30:00|26799|26792|26816.5|26809.5|26821.5|26814.5|26799|26792|92
1607009700000|2020-12-03 15:35:00|26819|26812|26816.5|26809.5|26821.5|26814.5|26811.5|26804.5|237
1607010000000|2020-12-03 15:40:00|26819|26812|26826.5|26819.5|26826.5|26819.5|26814|26807|91
1607010300000|2020-12-03 15:45:00|26824|26817|26806.5|26799.5|26826.5|26819.5|26804|26797|71
1607010600000|2020-12-03 15:50:00|26809|26802|26811.5|26804.5|26819|26812|26806.5|26799.5|93
1607010900000|2020-12-03 15:55:00|26809|26802|26796.5|26789.5|26811.5|26804.5|26796.5|26789.5|49
1607011200000|2020-12-03 16:00:00|26801.5|26794.5|26806.5|26799.5|26806.5|26799.5|26791.5|26784.5|107
1607011500000|2020-12-03 16:05:00|26801.5|26794.5|26784|26777|26806.5|26799.5|26784|26777|44
1607011800000|2020-12-03 16:10:00|26786.5|26779.5|26781.5|26774.5|26786.5|26779.5|26771.5|26764.5|138
1607012100000|2020-12-03 16:15:00|26776.5|26769.5|26796.5|26789.5|26796.5|26789.5|26776.5|26769.5|83
1607012400000|2020-12-03 16:20:00|26799|26792|26801.5|26794.5|26811.5|26804.5|26799|26792|95
1607012700000|2020-12-03 16:25:00|26799|26792|26801.5|26794.5|26806.5|26799.5|26791.5|26784.5|78
1607013000000|2020-12-03 16:30:00|26806.5|26799.5|26816.5|26809.5|26816.5|26809.5|26801.5|26794.5|132
1607013300000|2020-12-03 16:35:00|26814|26807|26816.5|26809.5|26821.5|26814.5|26811.5|26804.5|62
1607013600000|2020-12-03 16:40:00|26819|26812|26826.5|26819.5|26826.5|26819.5|26816.5|26809.5|125
1607013900000|2020-12-03 16:45:00|26824|26817|26826.5|26819.5|26826.5|26819.5|26821.5|26814.5|77
1607014200000|2020-12-03 16:50:00|26821.5|26814.5|26821.5|26814.5|26829|26822|26821.5|26814.5|108
1607014500000|2020-12-03 16:55:00|26826.5|26819.5|26826.5|26819.5|26831.5|26824.5|26821.5|26814.5|68
1607014800000|2020-12-03 17:00:00|26824|26817|26821.5|26814.5|26841.5|26834.5|26821.5|26814.5|441
1607015100000|2020-12-03 17:05:00|26824|26817|26811.5|26804.5|26826.5|26819.5|26806.5|26799.5|49
1607015400000|2020-12-03 17:10:00|26809|26802|26799|26792|26811.5|26804.5|26796.5|26789.5|84
1607015700000|2020-12-03 17:15:00|26801.5|26794.5|26806.5|26799.5|26809|26802|26796.5|26789.5|84
1607016000000|2020-12-03 17:20:00|26804|26797|26801.5|26794.5|26806.5|26799.5|26801.5|26794.5|24
1607016300000|2020-12-03 17:25:00|26804|26797|26801.5|26794.5|26806.5|26799.5|26796.5|26789.5|52
1607016600000|2020-12-03 17:30:00|26799|26792|26796.5|26789.5|26811.5|26804.5|26791.5|26784.5|185
1607016900000|2020-12-03 17:35:00|26794|26787|26801.5|26794.5|26801.5|26794.5|26791.5|26784.5|33
1607017200000|2020-12-03 17:40:00|26796.5|26789.5|26796.5|26789.5|26801.5|26794.5|26796.5|26789.5|31
1607017500000|2020-12-03 17:45:00|26794|26787|26801.5|26794.5|26801.5|26794.5|26786.5|26779.5|58
1607017800000|2020-12-03 17:50:00|26799|26792|26801.5|26794.5|26801.5|26794.5|26791.5|26784.5|25
1607018100000|2020-12-03 17:55:00|26799|26792|26806.5|26799.5|26811.5|26804.5|26799|26792|37
1607018400000|2020-12-03 18:00:00|26811.5|26804.5|26806.5|26799.5|26816.5|26809.5|26806.5|26799.5|48
1607018700000|2020-12-03 18:05:00|26804|26797|26801.5|26794.5|26806.5|26799.5|26796.5|26789.5|25
1607019000000|2020-12-03 18:10:00|26806.5|26799.5|26806.5|26799.5|26811.5|26804.5|26801.5|26794.5|37
1607019300000|2020-12-03 18:15:00|26809|26802|26806.5|26799.5|26811.5|26804.5|26806.5|26799.5|11
1607019600000|2020-12-03 18:20:00|26811.5|26804.5|26811.5|26804.5|26811.5|26804.5|26801.5|26794.5|40
1607019900000|2020-12-03 18:25:00|26806.5|26799.5|26806.5|26799.5|26811.5|26804.5|26801.5|26794.5|21
1607020200000|2020-12-03 18:30:00|26804|26797|26801.5|26794.5|26806.5|26799.5|26801.5|26794.5|18
1607020500000|2020-12-03 18:35:00|26799|26792|26801.5|26794.5|26806.5|26799.5|26796.5|26789.5|31
1607020800000|2020-12-03 18:40:00|26796.5|26789.5|26791.5|26784.5|26796.5|26789.5|26791.5|26784.5|18
1607021100000|2020-12-03 18:45:00|26796.5|26789.5|26801.5|26794.5|26806.5|26799.5|26791.5|26784.5|39
1607021400000|2020-12-03 18:50:00|26796.5|26789.5|26801.5|26794.5|26806.5|26799.5|26796.5|26789.5|34
1607021700000|2020-12-03 18:55:00|26799|26792|26791.5|26784.5|26801.5|26794.5|26786.5|26779.5|95
1607022000000|2020-12-03 19:00:00|26789|26782|26796.5|26789.5|26806.5|26799.5|26786.5|26779.5|63
1607022300000|2020-12-03 19:05:00|26799|26792|26796.5|26789.5|26801.5|26794.5|26796.5|26789.5|5
1607022600000|2020-12-03 19:10:00|26801.5|26794.5|26801.5|26794.5|26806.5|26799.5|26801.5|26794.5|42
1607022900000|2020-12-03 19:15:00|26806.5|26799.5|26811.5|26804.5|26816.5|26809.5|26796.5|26789.5|57
1607023200000|2020-12-03 19:20:00|26816.5|26809.5|26806.5|26799.5|26821.5|26814.5|26806.5|26799.5|78
1607023500000|2020-12-03 19:25:00|26801.5|26794.5|26816.5|26809.5|26816.5|26809.5|26801.5|26794.5|40
1607023800000|2020-12-03 19:30:00|26814|26807|26816.5|26809.5|26821.5|26814.5|26811.5|26804.5|30
1607024100000|2020-12-03 19:35:00|26819|26812|26829|26822|26831.5|26824.5|26816.5|26809.5|75
1607024400000|2020-12-03 19:40:00|26826.5|26819.5|26816.5|26809.5|26831.5|26824.5|26816.5|26809.5|11
1607024700000|2020-12-03 19:45:00|26821.5|26814.5|26821.5|26814.5|26821.5|26814.5|26821.5|26814.5|5
1607025000000|2020-12-03 19:50:00|26826.5|26819.5|26826.5|26819.5|26826.5|26819.5|26821.5|26814.5|19
1607025300000|2020-12-03 19:55:00|26821.5|26814.5|26821.5|26814.5|26826.5|26819.5|26816.5|26809.5|45
1607025600000|2020-12-03 20:00:00|26824|26817|26819|26812|26831.5|26824.5|26816.5|26809.5|63
1607025900000|2020-12-03 20:05:00|26821.5|26814.5|26806.5|26799.5|26821.5|26814.5|26806.5|26799.5|28
1607026200000|2020-12-03 20:10:00|26801.5|26794.5|26826.5|26819.5|26826.5|26819.5|26801.5|26794.5|52
1607026500000|2020-12-03 20:15:00|26821.5|26814.5|26831.5|26824.5|26836.5|26829.5|26821.5|26814.5|33
1607026800000|2020-12-03 20:20:00|26834|26827|26839|26832|26841.5|26834.5|26831.5|26824.5|91
1607027100000|2020-12-03 20:25:00|26841.5|26834.5|26836.5|26829.5|26841.5|26834.5|26831.5|26824.5|30
1607027400000|2020-12-03 20:30:00|26834|26827|26831.5|26824.5|26836.5|26829.5|26826.5|26819.5|33
1607027700000|2020-12-03 20:35:00|26834|26827|26796.5|26789.5|26836.5|26829.5|26796.5|26789.5|84
1607028000000|2020-12-03 20:40:00|26794|26787|26761.5|26754.5|26794|26787|26716.5|26709.5|563
1607028300000|2020-12-03 20:45:00|26756.5|26749.5|26771.5|26764.5|26771.5|26764.5|26736.5|26729.5|225
1607028600000|2020-12-03 20:50:00|26766.5|26759.5|26716.5|26709.5|26766.5|26759.5|26706.5|26699.5|291
1607028900000|2020-12-03 20:55:00|26721.5|26714.5|26736.5|26729.5|26746.5|26739.5|26696.5|26689.5|796
1607029200000|2020-12-03 21:00:00|26734|26727|26751.5|26744.5|26754|26747|26726.5|26719.5|162
1607029500000|2020-12-03 21:05:00|26746.5|26739.5|26756.5|26749.5|26756.5|26749.5|26744|26737|29
1607029800000|2020-12-03 21:10:00|26761.5|26754.5|26766.5|26759.5|26774|26767|26759|26752|23
1607030100000|2020-12-03 21:15:00|26770.5|26755.5|26768|26753|26770.5|26755.5|26768|26753|3
1607030400000|2020-12-03 21:20:00|26765.5|26750.5|26768|26753|26770.5|26755.5|26763|26748|184
1607030700000|2020-12-03 21:25:00|26775.5|26760.5|26768|26753|26775.5|26760.5|26768|26753|9
1607031000000|2020-12-03 21:30:00|26770.5|26755.5|26785.5|26770.5|26785.5|26770.5|26768|26753|14
1607031300000|2020-12-03 21:35:00|26790.5|26775.5|26793|26778|26795.5|26780.5|26790.5|26775.5|34
1607031600000|2020-12-03 21:40:00|26790.5|26775.5|26770.5|26755.5|26790.5|26775.5|26770.5|26755.5|17
1607031900000|2020-12-03 21:45:00|26775.5|26760.5|26750.5|26735.5|26775.5|26760.5|26745.5|26730.5|43
1607032200000|2020-12-03 21:50:00|26758|26743|26750.5|26735.5|26760.5|26745.5|26745.5|26730.5|28
1607032500000|2020-12-03 21:55:00|26753|26738|26768|26738|26769.6|26750.5|26753|26737.1|20
1607032800000|2020-12-03 22:00:00|26768.9|26738.9|26770.6|26740.6|26771.3|26741.3|26768.7|26738.7|0
1607033100000|2020-12-03 22:05:00|26770.4|26740.4|26771.1|26741.1|26772.1|26742.1|26770.4|26740.4|0
1607033400000|2020-12-03 22:10:00|26771.8|26741.8|26775.6|26745.6|26777.2|26747.2|26771.8|26741.8|0
1607033700000|2020-12-03 22:15:00|26776.2|26746.2|26773.7|26743.7|26776.9|26746.9|26772.8|26742.8|0
1607034000000|2020-12-03 22:20:00|26773.5|26743.5|26770.5|26740.5|26775.1|26745.1|26770.5|26740.5|0
1607034300000|2020-12-03 22:25:00|26770.7|26740.7|26768.3|26738.3|26774.4|26744.4|26768.3|26738.3|0
1607034600000|2020-12-03 22:30:00|26769.1|26739.1|26767|26737|26770.6|26740.6|26767|26737|0
1607034900000|2020-12-03 22:35:00|26766.7|26736.7|26765.2|26735.2|26766.7|26736.7|26764.8|26734.8|0
1607035200000|2020-12-03 22:40:00|26765|26735|26762.8|26732.8|26765.8|26735.8|26761.6|26731.6|0
1607035500000|2020-12-03 22:45:00|26762.2|26732.2|26760.5|26730.5|26762.2|26732.2|26760.5|26730.5|0
1607035800000|2020-12-03 22:50:00|26760.3|26730.3|26767.3|26737.3|26769.1|26739.1|26760.3|26730.3|0
1607036100000|2020-12-03 22:55:00|26767.1|26737.1|26768.4|26738.4|26768.4|26738.4|26763.8|26733.8|0
1607036400000|2020-12-03 23:00:00|26774.9|26744.9|26760.5|26745.5|26779.3|26750.5|26753|26738|52
1607036700000|2020-12-03 23:05:00|26763|26748|26760.5|26745.5|26765.5|26750.5|26760.5|26745.5|1
1607037000000|2020-12-03 23:10:00|26763|26748|26763|26748|26765.5|26750.5|26763|26748|6
1607037300000|2020-12-03 23:15:00|26760.5|26745.5|26760.5|26745.5|26768|26753|26758|26743|16
1607037600000|2020-12-03 23:20:00|26758|26743|26778|26763|26783|26768|26758|26743|11
1607037900000|2020-12-03 23:25:00|26775.5|26760.5|26768|26753|26778|26763|26768|26753|5
1607038200000|2020-12-03 23:30:00|26773|26758|26791.5|26784.5|26794|26787|26761.5|26754.5|17785
1607038500000|2020-12-03 23:35:00|26786.5|26779.5|26776.5|26769.5|26786.5|26779.5|26771.5|26764.5|126
1607038800000|2020-12-03 23:40:00|26774|26767|26756.5|26749.5|26776.5|26769.5|26754|26747|251
1607039100000|2020-12-03 23:45:00|26754|26747|26769|26762|26771.5|26764.5|26741.5|26734.5|351
1607039400000|2020-12-03 23:50:00|26766.5|26759.5|26706.5|26699.5|26766.5|26759.5|26701.5|26694.5|487
1607039700000|2020-12-03 23:55:00|26704|26697|26711.5|26704.5|26731.5|26724.5|26699|26692|407
1607040000000|2020-12-04 00:00:00|26714|26707|26756.5|26749.5|26794|26787|26706.5|26699.5|1262
1607040300000|2020-12-04 00:05:00|26761.5|26754.5|26761.5|26754.5|26761.5|26754.5|26734|26727|640
1607040600000|2020-12-04 00:10:00|26759|26752|26751.5|26744.5|26776.5|26769.5|26746.5|26739.5|510
1607040900000|2020-12-04 00:15:00|26754|26747|26766.5|26759.5|26766.5|26759.5|26741.5|26734.5|514
1607041200000|2020-12-04 00:20:00|26769|26762|26756.5|26749.5|26776.5|26769.5|26751.5|26744.5|639
1607041500000|2020-12-04 00:25:00|26754|26747|26761.5|26754.5|26771.5|26764.5|26751.5|26744.5|288
1607041800000|2020-12-04 00:30:00|26756.5|26749.5|26774|26767|26776.5|26769.5|26756.5|26749.5|491
1607042100000|2020-12-04 00:35:00|26776.5|26769.5|26761.5|26754.5|26781.5|26774.5|26761.5|26754.5|422
1607042400000|2020-12-04 00:40:00|26766.5|26759.5|26774|26767|26779|26772|26744|26737|484
1607042700000|2020-12-04 00:45:00|26771.5|26764.5|26776.5|26769.5|26786.5|26779.5|26756.5|26749.5|518
1607043000000|2020-12-04 00:50:00|26781.5|26774.5|26784|26777|26786.5|26779.5|26764|26757|521
1607043300000|2020-12-04 00:55:00|26781.5|26774.5|26781.5|26774.5|26809|26802|26776.5|26769.5|694
1607043600000|2020-12-04 01:00:00|26779|26772|26771.5|26764.5|26786.5|26779.5|26771.5|26764.5|429
1607043900000|2020-12-04 01:05:00|26774|26767|26766.5|26759.5|26786.5|26779.5|26766.5|26759.5|312
1607044200000|2020-12-04 01:10:00|26769|26762|26771.5|26764.5|26781.5|26774.5|26761.5|26754.5|223
1607044500000|2020-12-04 01:15:00|26766.5|26759.5|26766.5|26759.5|26796.5|26789.5|26761.5|26754.5|536
1607044800000|2020-12-04 01:20:00|26764|26757|26751.5|26744.5|26769|26762|26751.5|26744.5|265
1607045100000|2020-12-04 01:25:00|26749|26742|26741.5|26734.5|26756.5|26749.5|26736.5|26729.5|391
1607045400000|2020-12-04 01:30:00|26736.5|26729.5|26691.5|26684.5|26741.5|26734.5|26671.5|26664.5|1355
1607045700000|2020-12-04 01:35:00|26686.5|26679.5|26701.5|26694.5|26711.5|26704.5|26671.5|26664.5|735
1607046000000|2020-12-04 01:40:00|26704|26697|26701.5|26694.5|26721.5|26714.5|26696.5|26689.5|361
1607046300000|2020-12-04 01:45:00|26704|26697|26711.5|26704.5|26721.5|26714.5|26701.5|26694.5|463
1607046600000|2020-12-04 01:50:00|26706.5|26699.5|26719|26712|26726.5|26719.5|26699|26692|301
1607046900000|2020-12-04 01:55:00|26716.5|26709.5|26696.5|26689.5|26726.5|26719.5|26691.5|26684.5|293
1607047200000|2020-12-04 02:00:00|26699|26692|26681.5|26674.5|26716.5|26709.5|26681.5|26674.5|267
1607047500000|2020-12-04 02:05:00|26676.5|26669.5|26661.5|26654.5|26676.5|26669.5|26651.5|26644.5|617
1607047800000|2020-12-04 02:10:00|26666.5|26659.5|26676.5|26669.5|26681.5|26674.5|26659|26652|422
1607048100000|2020-12-04 02:15:00|26674|26667|26679|26672|26681.5|26674.5|26666.5|26659.5|261
1607048400000|2020-12-04 02:20:00|26681.5|26674.5|26681.5|26674.5|26691.5|26684.5|26679|26672|152
1607048700000|2020-12-04 02:25:00|26684|26677|26701.5|26694.5|26701.5|26694.5|26681.5|26674.5|466
1607049000000|2020-12-04 02:30:00|26699|26692|26711.5|26704.5|26714|26707|26686.5|26679.5|212
1607049300000|2020-12-04 02:35:00|26706.5|26699.5|26711.5|26704.5|26711.5|26704.5|26706.5|26699.5|94
1607049600000|2020-12-04 02:40:00|26709|26702|26686.5|26679.5|26711.5|26704.5|26686.5|26679.5|545
1607049900000|2020-12-04 02:45:00|26689|26682|26711.5|26704.5|26711.5|26704.5|26686.5|26679.5|169
1607050200000|2020-12-04 02:50:00|26709|26702|26706.5|26699.5|26711.5|26704.5|26701.5|26694.5|51
1607050500000|2020-12-04 02:55:00|26709|26702|26711.5|26704.5|26721.5|26714.5|26706.5|26699.5|87
1607050800000|2020-12-04 03:00:00|26714|26707|26709|26702|26714|26707|26696.5|26689.5|74
1607051100000|2020-12-04 03:05:00|26711.5|26704.5|26704|26697|26711.5|26704.5|26696.5|26689.5|134
1607051400000|2020-12-04 03:10:00|26706.5|26699.5|26696.5|26689.5|26706.5|26699.5|26696.5|26689.5|91
1607051700000|2020-12-04 03:15:00|26699|26692|26701.5|26694.5|26701.5|26694.5|26689|26682|126
1607052000000|2020-12-04 03:20:00|26704|26697|26706.5|26699.5|26721.5|26714.5|26701.5|26694.5|182
1607052300000|2020-12-04 03:25:00|26704|26697|26711.5|26704.5|26716.5|26709.5|26701.5|26694.5|150
1607052600000|2020-12-04 03:30:00|26709|26702|26716.5|26709.5|26719|26712|26701.5|26694.5|571
1607052900000|2020-12-04 03:35:00|26719|26712|26726.5|26719.5|26736.5|26729.5|26716.5|26709.5|281
1607053200000|2020-12-04 03:40:00|26729|26722|26721.5|26714.5|26731.5|26724.5|26716.5|26709.5|224
1607053500000|2020-12-04 03:45:00|26724|26717|26711.5|26704.5|26729|26722|26701.5|26694.5|265
1607053800000|2020-12-04 03:50:00|26709|26702|26726.5|26719.5|26726.5|26719.5|26706.5|26699.5|271
1607054100000|2020-12-04 03:55:00|26724|26717|26721.5|26714.5|26729|26722|26716.5|26709.5|155
1607054400000|2020-12-04 04:00:00|26716.5|26709.5|26709|26702|26721.5|26714.5|26706.5|26699.5|130
1607054700000|2020-12-04 04:05:00|26711.5|26704.5|26726.5|26719.5|26729|26722|26711.5|26704.5|233
1607055000000|2020-12-04 04:10:00|26729|26722|26731.5|26724.5|26731.5|26724.5|26721.5|26714.5|189
1607055300000|2020-12-04 04:15:00|26734|26727|26726.5|26719.5|26736.5|26729.5|26721.5|26714.5|302
1607055600000|2020-12-04 04:20:00|26724|26717|26711.5|26704.5|26726.5|26719.5|26709|26702|147
1607055900000|2020-12-04 04:25:00|26714|26707|26716.5|26709.5|26716.5|26709.5|26706.5|26699.5|70
1607056200000|2020-12-04 04:30:00|26719|26712|26736.5|26729.5|26736.5|26729.5|26716.5|26709.5|133
1607056500000|2020-12-04 04:35:00|26734|26727|26741.5|26734.5|26741.5|26734.5|26731.5|26724.5|104
1607056800000|2020-12-04 04:40:00|26744|26737|26741.5|26734.5|26751.5|26744.5|26736.5|26729.5|295
1607057100000|2020-12-04 04:45:00|26739|26732|26731.5|26724.5|26739|26732|26731.5|26724.5|145
1607057400000|2020-12-04 04:50:00|26736.5|26729.5|26736.5|26729.5|26739|26732|26731.5|26724.5|123
1607057700000|2020-12-04 04:55:00|26739|26732|26741.5|26734.5|26741.5|26734.5|26731.5|26724.5|114
1607058000000|2020-12-04 05:00:00|26739|26732|26741.5|26734.5|26751.5|26744.5|26736.5|26729.5|382
1607058300000|2020-12-04 05:05:00|26744|26737|26746.5|26739.5|26746.5|26739.5|26731.5|26724.5|199
1607058600000|2020-12-04 05:10:00|26751.5|26744.5|26744|26737|26751.5|26744.5|26731.5|26724.5|242
1607058900000|2020-12-04 05:15:00|26746.5|26739.5|26746.5|26739.5|26749|26742|26741.5|26734.5|189
1607059200000|2020-12-04 05:20:00|26751.5|26744.5|26741.5|26734.5|26756.5|26749.5|26736.5|26729.5|305
1607059500000|2020-12-04 05:25:00|26744|26737|26744|26737|26751.5|26744.5|26741.5|26734.5|412
1607059800000|2020-12-04 05:30:00|26741.5|26734.5|26766.5|26759.5|26766.5|26759.5|26741.5|26734.5|793
1607060100000|2020-12-04 05:35:00|26771.5|26764.5|26776.5|26769.5|26781.5|26774.5|26761.5|26754.5|458
1607060400000|2020-12-04 05:40:00|26774|26767|26766.5|26759.5|26776.5|26769.5|26756.5|26749.5|377
1607060700000|2020-12-04 05:45:00|26761.5|26754.5|26766.5|26759.5|26769|26762|26756.5|26749.5|435
1607061000000|2020-12-04 05:50:00|26769|26762|26771.5|26764.5|26776.5|26769.5|26761.5|26754.5|396
1607061300000|2020-12-04 05:55:00|26774|26767|26761.5|26754.5|26776.5|26769.5|26761.5|26754.5|840
1607061600000|2020-12-04 06:00:00|26751.5|26744.5|26781.5|26774.5|26786.5|26779.5|26751.5|26744.5|2216
1607061900000|2020-12-04 06:05:00|26776.5|26769.5|26771.5|26764.5|26776.5|26769.5|26751.5|26744.5|904
1607062200000|2020-12-04 06:10:00|26776.5|26769.5|26781.5|26774.5|26786.5|26779.5|26766.5|26759.5|729
1607062500000|2020-12-04 06:15:00|26786.5|26779.5|26766.5|26759.5|26786.5|26779.5|26764|26757|405
1607062800000|2020-12-04 06:20:00|26761.5|26754.5|26751.5|26744.5|26766.5|26759.5|26751.5|26744.5|223
1607063100000|2020-12-04 06:25:00|26756.5|26749.5|26741.5|26734.5|26756.5|26749.5|26741.5|26734.5|157
1607063400000|2020-12-04 06:30:00|26739|26732|26751.5|26744.5|26754|26747|26736.5|26729.5|193
1607063700000|2020-12-04 06:35:00|26749|26742|26751.5|26744.5|26754|26747|26749|26742|0
1607064000000|2020-12-04 06:40:00|26756.5|26749.5|26761.5|26754.5|26761.5|26754.5|26756.5|26749.5|2
1607064300000|2020-12-04 06:45:00|26756.5|26749.5|26756.5|26749.5|26759|26752|26756.5|26749.5|11
1607064600000|2020-12-04 06:50:00|26751.5|26744.5|26756.5|26749.5|26756.5|26749.5|26751.5|26744.5|7
1607064900000|2020-12-04 06:55:00|26754|26747|26746.5|26739.5|26756.5|26749.5|26746.5|26739.5|29
1607065200000|2020-12-04 07:00:00|26751.5|26744.5|26761.5|26754.5|26761.5|26754.5|26749|26742|71
1607065500000|2020-12-04 07:05:00|26756.5|26749.5|26751.5|26744.5|26769|26762|26746.5|26739.5|85
1607065800000|2020-12-04 07:10:00|26749|26742|26751.5|26744.5|26751.5|26744.5|26741.5|26734.5|61
1607066100000|2020-12-04 07:15:00|26746.5|26739.5|26756.5|26749.5|26756.5|26749.5|26746.5|26739.5|54
1607066400000|2020-12-04 07:20:00|26761.5|26754.5|26756.5|26749.5|26764|26757|26756.5|26749.5|27
1607066700000|2020-12-04 07:25:00|26751.5|26744.5|26751.5|26744.5|26756.5|26749.5|26746.5|26739.5|87
1607067000000|2020-12-04 07:30:00|26756.5|26749.5|26756.5|26749.5|26766.5|26759.5|26751.5|26744.5|184
1607067300000|2020-12-04 07:35:00|26759|26752|26741.5|26734.5|26761.5|26754.5|26741.5|26734.5|25
1607067600000|2020-12-04 07:40:00|26739|26732|26741.5|26734.5|26746.5|26739.5|26736.5|26729.5|31
1607067900000|2020-12-04 07:45:00|26736.5|26729.5|26746.5|26739.5|26751.5|26744.5|26736.5|26729.5|32
1607068200000|2020-12-04 07:50:00|26744|26737|26741.5|26734.5|26751.5|26744.5|26741.5|26734.5|3
1607068500000|2020-12-04 07:55:00|26739|26732|26741.5|26734.5|26751.5|26744.5|26736.5|26729.5|142
1607068800000|2020-12-04 08:00:00|26739|26732|26771.5|26764.5|26776.5|26769.5|26736.5|26729.5|107
1607069100000|2020-12-04 08:05:00|26769|26762|26786.5|26779.5|26791.5|26784.5|26769|26762|161
1607069400000|2020-12-04 08:10:00|26789|26782|26791.5|26784.5|26796.5|26789.5|26781.5|26774.5|135
1607069700000|2020-12-04 08:15:00|26794|26787|26781.5|26774.5|26801.5|26794.5|26781.5|26774.5|102
1607070000000|2020-12-04 08:20:00|26786.5|26779.5|26786.5|26779.5|26796.5|26789.5|26781.5|26774.5|59
1607070300000|2020-12-04 08:25:00|26784|26777|26791.5|26784.5|26791.5|26784.5|26781.5|26774.5|34
1607070600000|2020-12-04 08:30:00|26789|26782|26799|26792|26801.5|26794.5|26786.5|26779.5|65
1607070900000|2020-12-04 08:35:00|26801.5|26794.5|26791.5|26784.5|26801.5|26794.5|26789|26782|55
1607071200000|2020-12-04 08:40:00|26789|26782|26786.5|26779.5|26791.5|26784.5|26781.5|26774.5|121
1607071500000|2020-12-04 08:45:00|26781.5|26774.5|26776.5|26769.5|26786.5|26779.5|26776.5|26769.5|36
1607071800000|2020-12-04 08:50:00|26771.5|26764.5|26766.5|26759.5|26776.5|26769.5|26766.5|26759.5|79
1607072100000|2020-12-04 08:55:00|26764|26757|26776.5|26769.5|26781.5|26774.5|26761.5|26754.5|19
1607072400000|2020-12-04 09:00:00|26774|26767|26776.5|26769.5|26781.5|26774.5|26771.5|26764.5|105
1607072700000|2020-12-04 09:05:00|26781.5|26774.5|26806.5|26799.5|26806.5|26799.5|26781.5|26774.5|87
1607073000000|2020-12-04 09:10:00|26811.5|26804.5|26801.5|26794.5|26816.5|26809.5|26794|26787|128
1607073300000|2020-12-04 09:15:00|26796.5|26789.5|26801.5|26794.5|26801.5|26794.5|26796.5|26789.5|13
1607073600000|2020-12-04 09:20:00|26799|26792|26801.5|26794.5|26801.5|26794.5|26796.5|26789.5|83
1607073900000|2020-12-04 09:25:00|26806.5|26799.5|26801.5|26794.5|26806.5|26799.5|26796.5|26789.5|38
1607074200000|2020-12-04 09:30:00|26804|26797|26794|26787|26804|26797|26791.5|26784.5|35
1607074500000|2020-12-04 09:35:00|26791.5|26784.5|26796.5|26789.5|26799|26792|26789|26782|50
1607074800000|2020-12-04 09:40:00|26801.5|26794.5|26811.5|26804.5|26811.5|26804.5|26796.5|26789.5|110
1607075100000|2020-12-04 09:45:00|26809|26802|26826.5|26819.5|26826.5|26819.5|26809|26802|286
1607075400000|2020-12-04 09:50:00|26821.5|26814.5|26816.5|26809.5|26826.5|26819.5|26816.5|26809.5|65
1607075700000|2020-12-04 09:55:00|26819|26812|26796.5|26789.5|26821.5|26814.5|26796.5|26789.5|240
1607076000000|2020-12-04 10:00:00|26799|26792|26791.5|26784.5|26801.5|26794.5|26786.5|26779.5|61
1607076300000|2020-12-04 10:05:00|26786.5|26779.5|26786.5|26779.5|26791.5|26784.5|26786.5|26779.5|32
1607076600000|2020-12-04 10:10:00|26784|26777|26781.5|26774.5|26789|26782|26781.5|26774.5|38
1607076900000|2020-12-04 10:15:00|26776.5|26769.5|26781.5|26774.5|26789|26782|26776.5|26769.5|38
1607077200000|2020-12-04 10:20:00|26784|26777|26776.5|26769.5|26786.5|26779.5|26776.5|26769.5|41
1607077500000|2020-12-04 10:25:00|26781.5|26774.5|26776.5|26769.5|26781.5|26774.5|26776.5|26769.5|33
1607077800000|2020-12-04 10:30:00|26781.5|26774.5|26781.5|26774.5|26786.5|26779.5|26776.5|26769.5|62
1607078100000|2020-12-04 10:35:00|26784|26777|26791.5|26784.5|26791.5|26784.5|26781.5|26774.5|40
1607078400000|2020-12-04 10:40:00|26794|26787|26796.5|26789.5|26796.5|26789.5|26791.5|26784.5|22
1607078700000|2020-12-04 10:45:00|26791.5|26784.5|26791.5|26784.5|26796.5|26789.5|26786.5|26779.5|38
1607079000000|2020-12-04 10:50:00|26786.5|26779.5|26796.5|26789.5|26801.5|26794.5|26786.5|26779.5|45
1607079300000|2020-12-04 10:55:00|26799|26792|26796.5|26789.5|26801.5|26794.5|26796.5|26789.5|10
1607079600000|2020-12-04 11:00:00|26801.5|26794.5|26796.5|26789.5|26801.5|26794.5|26796.5|26789.5|23
1607079900000|2020-12-04 11:05:00|26801.5|26794.5|26796.5|26789.5|26801.5|26794.5|26796.5|26789.5|73
1607080200000|2020-12-04 11:10:00|26799|26792|26796.5|26789.5|26806.5|26799.5|26796.5|26789.5|59
1607080500000|2020-12-04 11:15:00|26794|26787|26791.5|26784.5|26794|26787|26791.5|26784.5|13
1607080800000|2020-12-04 11:20:00|26786.5|26779.5|26791.5|26784.5|26791.5|26784.5|26786.5|26779.5|40
1607081100000|2020-12-04 11:25:00|26794|26787|26786.5|26779.5|26796.5|26789.5|26786.5|26779.5|197
1607081400000|2020-12-04 11:30:00|26789|26782|26786.5|26779.5|26791.5|26784.5|26786.5|26779.5|24
1607081700000|2020-12-04 11:35:00|26791.5|26784.5|26791.5|26784.5|26801.5|26794.5|26786.5|26779.5|88
1607082000000|2020-12-04 11:40:00|26789|26782|26781.5|26774.5|26791.5|26784.5|26781.5|26774.5|24
1607082300000|2020-12-04 11:45:00|26786.5|26779.5|26781.5|26774.5|26786.5|26779.5|26779|26772|15
1607082600000|2020-12-04 11:50:00|26776.5|26769.5|26781.5|26774.5|26781.5|26774.5|26776.5|26769.5|41
1607082900000|2020-12-04 11:55:00|26779|26772|26776.5|26769.5|26781.5|26774.5|26776.5|26769.5|14
1607083200000|2020-12-04 12:00:00|26781.5|26774.5|26781.5|26774.5|26784|26777|26776.5|26769.5|93
1607083500000|2020-12-04 12:05:00|26776.5|26769.5|26776.5|26769.5|26779|26772|26771.5|26764.5|40
1607083800000|2020-12-04 12:10:00|26774|26767|26781.5|26774.5|26786.5|26779.5|26771.5|26764.5|51
1607084100000|2020-12-04 12:15:00|26779|26772|26781.5|26774.5|26786.5|26779.5|26776.5|26769.5|28
1607084400000|2020-12-04 12:20:00|26784|26777|26791.5|26784.5|26794|26787|26781.5|26774.5|59
1607084700000|2020-12-04 12:25:00|26794|26787|26791.5|26784.5|26794|26787|26786.5|26779.5|52
1607085000000|2020-12-04 12:30:00|26786.5|26779.5|26786.5|26779.5|26789|26782|26781.5|26774.5|35
1607085300000|2020-12-04 12:35:00|26789|26782|26789|26782|26791.5|26784.5|26786.5|26779.5|12
1607085600000|2020-12-04 12:40:00|26791.5|26784.5|26786.5|26779.5|26791.5|26784.5|26786.5|26779.5|4
1607085900000|2020-12-04 12:45:00|26781.5|26774.5|26781.5|26774.5|26781.5|26774.5|26781.5|26774.5|6
1607086200000|2020-12-04 12:50:00|26786.5|26779.5|26781.5|26774.5|26786.5|26779.5|26781.5|26774.5|34
1607086500000|2020-12-04 12:55:00|26776.5|26769.5|26781.5|26774.5|26781.5|26774.5|26776.5|26769.5|35
1607086800000|2020-12-04 13:00:00|26776.5|26769.5|26781.5|26774.5|26781.5|26774.5|26776.5|26769.5|29
1607087100000|2020-12-04 13:05:00|26779|26772|26781.5|26774.5|26781.5|26774.5|26776.5|26769.5|64
1607087400000|2020-12-04 13:10:00|26786.5|26779.5|26781.5|26774.5|26786.5|26779.5|26781.5|26774.5|63
1607087700000|2020-12-04 13:15:00|26776.5|26769.5|26771.5|26764.5|26776.5|26769.5|26771.5|26764.5|61
1607088000000|2020-12-04 13:20:00|26766.5|26759.5|26766.5|26759.5|26771.5|26764.5|26766.5|26759.5|49
1607088300000|2020-12-04 13:25:00|26771.5|26764.5|26771.5|26764.5|26771.5|26764.5|26766.5|26759.5|66
1607088600000|2020-12-04 13:30:00|26754|26747|26771.5|26764.5|26781.5|26774.5|26734|26727|509
1607088900000|2020-12-04 13:35:00|26769|26762|26761.5|26754.5|26776.5|26769.5|26756.5|26749.5|109
1607089200000|2020-12-04 13:40:00|26764|26757|26766.5|26759.5|26771.5|26764.5|26761.5|26754.5|72
1607089500000|2020-12-04 13:45:00|26764|26757|26776.5|26769.5|26781.5|26774.5|26764|26757|132
1607089800000|2020-12-04 13:50:00|26779|26772|26761.5|26754.5|26786.5|26779.5|26761.5|26754.5|178
1607090100000|2020-12-04 13:55:00|26766.5|26759.5|26766.5|26759.5|26766.5|26759.5|26761.5|26754.5|58
1607090400000|2020-12-04 14:00:00|26764|26757|26756.5|26749.5|26766.5|26759.5|26751.5|26744.5|94
1607090700000|2020-12-04 14:05:00|26761.5|26754.5|26756.5|26749.5|26761.5|26754.5|26754|26747|40
1607091000000|2020-12-04 14:10:00|26751.5|26744.5|26761.5|26754.5|26761.5|26754.5|26746.5|26739.5|78
1607091300000|2020-12-04 14:15:00|26759|26752|26756.5|26749.5|26761.5|26754.5|26756.5|26749.5|48
1607091600000|2020-12-04 14:20:00|26761.5|26754.5|26761.5|26754.5|26761.5|26754.5|26756.5|26749.5|135
1607091900000|2020-12-04 14:25:00|26759|26752|26746.5|26739.5|26761.5|26754.5|26746.5|26739.5|133
1607092200000|2020-12-04 14:30:00|26751.5|26744.5|26766.5|26759.5|26776.5|26769.5|26746.5|26739.5|756
1607092500000|2020-12-04 14:35:00|26764|26757|26779|26772|26781.5|26774.5|26761.5|26754.5|381
1607092800000|2020-12-04 14:40:00|26781.5|26774.5|26791.5|26784.5|26796.5|26789.5|26776.5|26769.5|171
1607093100000|2020-12-04 14:45:00|26796.5|26789.5|26801.5|26794.5|26801.5|26794.5|26786.5|26779.5|223
1607093400000|2020-12-04 14:50:00|26806.5|26799.5|26811.5|26804.5|26821.5|26814.5|26806.5|26799.5|201
1607093700000|2020-12-04 14:55:00|26816.5|26809.5|26816.5|26809.5|26821.5|26814.5|26801.5|26794.5|270
1607094000000|2020-12-04 15:00:00|26814|26807|26806.5|26799.5|26816.5|26809.5|26796.5|26789.5|226
1607094300000|2020-12-04 15:05:00|26809|26802|26821.5|26814.5|26821.5|26814.5|26806.5|26799.5|85
1607094600000|2020-12-04 15:10:00|26816.5|26809.5|26816.5|26809.5|26816.5|26809.5|26804|26797|765
1607094900000|2020-12-04 15:15:00|26821.5|26814.5|26836.5|26829.5|26841.5|26834.5|26816.5|26809.5|167
1607095200000|2020-12-04 15:20:00|26834|26827|26826.5|26819.5|26841.5|26834.5|26821.5|26814.5|78
1607095500000|2020-12-04 15:25:00|26831.5|26824.5|26811.5|26804.5|26831.5|26824.5|26811.5|26804.5|59
1607095800000|2020-12-04 15:30:00|26816.5|26809.5|26826.5|26819.5|26831.5|26824.5|26811.5|26804.5|350
1607096100000|2020-12-04 15:35:00|26829|26822|26829|26822|26836.5|26829.5|26826.5|26819.5|199
1607096400000|2020-12-04 15:40:00|26831.5|26824.5|26831.5|26824.5|26836.5|26829.5|26826.5|26819.5|48
1607096700000|2020-12-04 15:45:00|26836.5|26829.5|26831.5|26824.5|26839|26832|26821.5|26814.5|95
1607097000000|2020-12-04 15:50:00|26826.5|26819.5|26826.5|26819.5|26831.5|26824.5|26821.5|26814.5|90
1607097300000|2020-12-04 15:55:00|26831.5|26824.5|26841.5|26834.5|26841.5|26834.5|26826.5|26819.5|52
1607097600000|2020-12-04 16:00:00|26839|26832|26836.5|26829.5|26856.5|26849.5|26831.5|26824.5|203
1607097900000|2020-12-04 16:05:00|26831.5|26824.5|26851.5|26844.5|26851.5|26844.5|26831.5|26824.5|62
1607098200000|2020-12-04 16:10:00|26846.5|26839.5|26856.5|26849.5|26856.5|26849.5|26841.5|26834.5|67
1607098500000|2020-12-04 16:15:00|26854|26847|26846.5|26839.5|26854|26847|26846.5|26839.5|56
1607098800000|2020-12-04 16:20:00|26851.5|26844.5|26851.5|26844.5|26851.5|26844.5|26846.5|26839.5|137
1607099100000|2020-12-04 16:25:00|26846.5|26839.5|26851.5|26844.5|26861.5|26854.5|26846.5|26839.5|115
1607099400000|2020-12-04 16:30:00|26846.5|26839.5|26856.5|26849.5|26866.5|26859.5|26846.5|26839.5|212
1607099700000|2020-12-04 16:35:00|26859|26852|26861.5|26854.5|26866.5|26859.5|26856.5|26849.5|107
1607100000000|2020-12-04 16:40:00|26864|26857|26869|26862|26871.5|26864.5|26861.5|26854.5|76
1607100300000|2020-12-04 16:45:00|26871.5|26864.5|26861.5|26854.5|26871.5|26864.5|26861.5|26854.5|38
1607100600000|2020-12-04 16:50:00|26866.5|26859.5|26871.5|26864.5|26876.5|26869.5|26866.5|26859.5|64
1607100900000|2020-12-04 16:55:00|26869|26862|26866.5|26859.5|26871.5|26864.5|26866.5|26859.5|11
1607101200000|2020-12-04 17:00:00|26861.5|26854.5|26859|26852|26866.5|26859.5|26856.5|26849.5|66
1607101500000|2020-12-04 17:05:00|26856.5|26849.5|26851.5|26844.5|26861.5|26854.5|26851.5|26844.5|73
1607101800000|2020-12-04 17:10:00|26856.5|26849.5|26851.5|26844.5|26856.5|26849.5|26851.5|26844.5|17
1607102100000|2020-12-04 17:15:00|26846.5|26839.5|26836.5|26829.5|26846.5|26839.5|26836.5|26829.5|191
1607102400000|2020-12-04 17:20:00|26834|26827|26851.5|26844.5|26851.5|26844.5|26834|26827|227
1607102700000|2020-12-04 17:25:00|26846.5|26839.5|26851.5|26844.5|26851.5|26844.5|26841.5|26834.5|40
1607103000000|2020-12-04 17:30:00|26856.5|26849.5|26851.5|26844.5|26861.5|26854.5|26851.5|26844.5|45
1607103300000|2020-12-04 17:35:00|26856.5|26849.5|26846.5|26839.5|26856.5|26849.5|26844|26837|32
1607103600000|2020-12-04 17:40:00|26844|26837|26841.5|26834.5|26851.5|26844.5|26841.5|26834.5|46
1607103900000|2020-12-04 17:45:00|26846.5|26839.5|26846.5|26839.5|26851.5|26844.5|26844|26837|27
1607104200000|2020-12-04 17:50:00|26844|26837|26841.5|26834.5|26846.5|26839.5|26836.5|26829.5|30
1607104500000|2020-12-04 17:55:00|26839|26832|26841.5|26834.5|26841.5|26834.5|26839|26832|3
1607104800000|2020-12-04 18:00:00|26844|26837|26841.5|26834.5|26851.5|26844.5|26839|26832|29
1607105100000|2020-12-04 18:05:00|26839|26832|26841.5|26834.5|26841.5|26834.5|26836.5|26829.5|12
1607105400000|2020-12-04 18:10:00|26844|26837|26841.5|26834.5|26844|26837|26841.5|26834.5|12
1607105700000|2020-12-04 18:15:00|26844|26837|26846.5|26839.5|26851.5|26844.5|26841.5|26834.5|29
1607106000000|2020-12-04 18:20:00|26849|26842|26846.5|26839.5|26849|26842|26846.5|26839.5|14
1607106300000|2020-12-04 18:25:00|26841.5|26834.5|26841.5|26834.5|26844|26837|26836.5|26829.5|6
1607106600000|2020-12-04 18:30:00|26844|26837|26841.5|26834.5|26851.5|26844.5|26841.5|26834.5|32
1607106900000|2020-12-04 18:35:00|26844|26837|26856.5|26849.5|26856.5|26849.5|26841.5|26834.5|34
1607107200000|2020-12-04 18:40:00|26851.5|26844.5|26851.5|26844.5|26856.5|26849.5|26851.5|26844.5|11
1607107500000|2020-12-04 18:45:00|26846.5|26839.5|26851.5|26844.5|26856.5|26849.5|26846.5|26839.5|24
1607107800000|2020-12-04 18:50:00|26856.5|26849.5|26846.5|26839.5|26856.5|26849.5|26846.5|26839.5|23
1607108100000|2020-12-04 18:55:00|26841.5|26834.5|26846.5|26839.5|26849|26842|26841.5|26834.5|25
1607108400000|2020-12-04 19:00:00|26841.5|26834.5|26841.5|26834.5|26846.5|26839.5|26836.5|26829.5|38
1607108700000|2020-12-04 19:05:00|26844|26837|26846.5|26839.5|26851.5|26844.5|26841.5|26834.5|9
1607109000000|2020-12-04 19:10:00|26851.5|26844.5|26841.5|26834.5|26851.5|26844.5|26841.5|26834.5|64
1607109300000|2020-12-04 19:15:00|26846.5|26839.5|26846.5|26839.5|26851.5|26844.5|26846.5|26839.5|20
1607109600000|2020-12-04 19:20:00|26849|26842|26846.5|26839.5|26851.5|26844.5|26846.5|26839.5|17
1607109900000|2020-12-04 19:25:00|26849|26842|26836.5|26829.5|26851.5|26844.5|26831.5|26824.5|76
1607110200000|2020-12-04 19:30:00|26841.5|26834.5|26841.5|26834.5|26846.5|26839.5|26836.5|26829.5|33
1607110500000|2020-12-04 19:35:00|26836.5|26829.5|26836.5|26829.5|26841.5|26834.5|26826.5|26819.5|148
1607110800000|2020-12-04 19:40:00|26831.5|26824.5|26846.5|26839.5|26846.5|26839.5|26826.5|26819.5|46
1607111100000|2020-12-04 19:45:00|26844|26837|26841.5|26834.5|26846.5|26839.5|26839|26832|76
1607111400000|2020-12-04 19:50:00|26846.5|26839.5|26831.5|26824.5|26846.5|26839.5|26826.5|26819.5|48
1607111700000|2020-12-04 19:55:00|26829|26822|26839|26832|26839|26832|26824|26817|53
1607112000000|2020-12-04 20:00:00|26841.5|26834.5|26836.5|26829.5|26846.5|26839.5|26831.5|26824.5|44
1607112300000|2020-12-04 20:05:00|26834|26827|26831.5|26824.5|26836.5|26829.5|26831.5|26824.5|8
1607112600000|2020-12-04 20:10:00|26826.5|26819.5|26821.5|26814.5|26826.5|26819.5|26816.5|26809.5|36
1607112900000|2020-12-04 20:15:00|26819|26812|26831.5|26824.5|26831.5|26824.5|26816.5|26809.5|35
1607113200000|2020-12-04 20:20:00|26829|26822|26829|26822|26836.5|26829.5|26821.5|26814.5|106
1607113500000|2020-12-04 20:25:00|26831.5|26824.5|26831.5|26824.5|26831.5|26824.5|26819|26812|115
1607113800000|2020-12-04 20:30:00|26834|26827|26846.5|26839.5|26846.5|26839.5|26831.5|26824.5|38
1607114100000|2020-12-04 20:35:00|26844|26837|26846.5|26839.5|26846.5|26839.5|26836.5|26829.5|24
1607114400000|2020-12-04 20:40:00|26844|26837|26859|26852|26866.5|26859.5|26839|26832|60
1607114700000|2020-12-04 20:45:00|26856.5|26849.5|26851.5|26844.5|26856.5|26849.5|26846.5|26839.5|129
1607115000000|2020-12-04 20:50:00|26854|26847|26861.5|26854.5|26864|26857|26846.5|26839.5|242
1607115300000|2020-12-04 20:55:00|26856.5|26849.5|26866.5|26859.5|26866.5|26859.5|26836.5|26829.5|609
1607115600000|2020-12-04 21:00:00|26871.5|26864.5|26846.5|26839.5|26876.5|26869.5|26846.5|26839.5|253
1607115900000|2020-12-04 21:05:00|26851.5|26844.5|26871.5|26864.5|26871.5|26864.5|26851.5|26844.5|47
1607116200000|2020-12-04 21:10:00|26866.5|26859.5|26856.5|26849.5|26871.5|26864.5|26846.5|26839.5|97
1607116500000|2020-12-04 21:15:00|26860.5|26845.5|26860.5|26845.5|26860.5|26845.5|26860.5|26845.5|0
1607117100000|2020-12-04 21:25:00|||||||||1
1607117400000|2020-12-04 21:30:00|26855.5|26840.5|26865.5|26850.5|26865.5|26850.5|26855.5|26840.5|13
1607117700000|2020-12-04 21:35:00|26870.5|26855.5|26870.5|26855.5|26870.5|26855.5|26870.5|26855.5|4
1607118000000|2020-12-04 21:40:00|26868|26853|26868|26853|26868|26853|26868|26853|6
1607118300000|2020-12-04 21:45:00|26865.5|26850.5|26855.5|26840.5|26865.5|26850.5|26855.5|26840.5|22
1607118600000|2020-12-04 21:50:00|26853|26838|26855.5|26840.5|26855.5|26840.5|26850.5|26835.5|27
1607118900000|2020-12-04 21:55:00|26850.5|26835.5|26845.4|26815.4|26855.5|26840.5|26830.5|26814.2|77
1607295600000|2020-12-06 23:00:00|26888|26873|26935.5|26920.5|26943|26928|26885.5|26870.5|148
1607295900000|2020-12-06 23:05:00|26940.5|26925.5|26960.5|26945.5|26960.5|26945.5|26940.5|26925.5|196
1607296200000|2020-12-06 23:10:00|26958|26943|26923|26908|26960.5|26945.5|26923|26908|57
1607296500000|2020-12-06 23:15:00|26925.5|26910.5|26917.7|26902.7|26925.5|26910.5|26915.5|26900.5|11
1607296800000|2020-12-06 23:20:00|26920.2|26905.2|26937.7|26922.7|26940.2|26925.2|26917.7|26902.7|60
1607297100000|2020-12-06 23:25:00|26935.2|26920.2|26925.2|26910.2|26937.7|26922.7|26920.2|26905.2|26
1607297400000|2020-12-06 23:30:00|26920.2|26905.2|26876.2|26869.2|26920.2|26909.2|26871.2|26864.2|17340
1607297700000|2020-12-06 23:35:00|26873.7|26866.7|26886.2|26879.2|26891.2|26884.2|26866.2|26859.2|206
1607298000000|2020-12-06 23:40:00|26891.2|26884.2|26896.2|26889.2|26921.2|26914.2|26891.2|26884.2|248
1607298300000|2020-12-06 23:45:00|26893.7|26886.7|26931.2|26924.2|26956.2|26949.2|26886.2|26879.2|1220
1607298600000|2020-12-06 23:50:00|26936.2|26929.2|26926.2|26919.2|26941.2|26934.2|26926.2|26919.2|129
1607298900000|2020-12-06 23:55:00|26911.2|26904.2|26886.2|26879.2|26911.2|26904.2|26883.7|26876.7|487
1607299200000|2020-12-07 00:00:00|26881.2|26874.2|26816.2|26809.2|26886.2|26879.2|26806.2|26799.2|3553
1607299500000|2020-12-07 00:05:00|26806.2|26799.2|26776.2|26769.2|26811.2|26804.2|26756.2|26749.2|1632
1607299800000|2020-12-07 00:10:00|26771.2|26764.2|26786.2|26779.2|26791.2|26784.2|26761.2|26754.2|1026
1607300100000|2020-12-07 00:15:00|26781.2|26774.2|26756.2|26749.2|26796.2|26789.2|26756.2|26749.2|1076
1607300400000|2020-12-07 00:20:00|26753.7|26746.7|26736.2|26729.2|26766.2|26759.2|26731.2|26724.2|1173
1607300700000|2020-12-07 00:25:00|26738.7|26731.7|26761.2|26754.2|26766.2|26759.2|26731.2|26724.2|1569
1607301000000|2020-12-07 00:30:00|26756.2|26749.2|26776.2|26769.2|26791.2|26784.2|26746.2|26739.2|1633
1607301300000|2020-12-07 00:35:00|26771.2|26764.2|26741.2|26734.2|26781.2|26774.2|26736.2|26729.2|700
1607301600000|2020-12-07 00:40:00|26743.7|26736.7|26761.2|26754.2|26771.2|26764.2|26736.2|26729.2|285
1607301900000|2020-12-07 00:45:00|26758.7|26751.7|26766.2|26759.2|26771.2|26764.2|26756.2|26749.2|198
1607302200000|2020-12-07 00:50:00|26761.2|26754.2|26776.2|26769.2|26776.2|26769.2|26741.2|26734.2|794
1607302500000|2020-12-07 00:55:00|26773.7|26766.7|26746.2|26739.2|26786.2|26779.2|26741.2|26734.2|662
1607302800000|2020-12-07 01:00:00|26741.2|26734.2|26761.2|26754.2|26771.2|26764.2|26736.2|26729.2|695
1607303100000|2020-12-07 01:05:00|26756.2|26749.2|26731.2|26724.2|26761.2|26754.2|26731.2|26724.2|540
1607303400000|2020-12-07 01:10:00|26726.2|26719.2|26751.2|26744.2|26756.2|26749.2|26721.2|26714.2|454
1607303700000|2020-12-07 01:15:00|26748.7|26741.7|26736.2|26729.2|26751.2|26744.2|26726.2|26719.2|411
1607304000000|2020-12-07 01:20:00|26731.2|26724.2|26716.2|26709.2|26736.2|26729.2|26706.2|26699.2|405
1607304300000|2020-12-07 01:25:00|26718.7|26711.7|26713.7|26706.7|26726.2|26719.2|26706.2|26699.2|278
1607304600000|2020-12-07 01:30:00|26711.2|26704.2|26696.2|26689.2|26726.2|26719.2|26696.2|26689.2|659
1607304900000|2020-12-07 01:35:00|26693.7|26686.7|26676.2|26669.2|26696.2|26689.2|26671.2|26664.2|543
1607305200000|2020-12-07 01:40:00|26671.2|26664.2|26676.2|26669.2|26686.2|26679.2|26661.2|26654.2|664
1607305500000|2020-12-07 01:45:00|26671.2|26664.2|26681.2|26674.2|26683.7|26676.7|26668.7|26661.7|500
1607305800000|2020-12-07 01:50:00|26676.2|26669.2|26691.2|26684.2|26701.2|26694.2|26676.2|26669.2|433
1607306100000|2020-12-07 01:55:00|26693.7|26686.7|26701.2|26694.2|26706.2|26699.2|26686.2|26679.2|333
1607306400000|2020-12-07 02:00:00|26698.7|26691.7|26691.2|26684.2|26701.2|26694.2|26681.2|26674.2|488
1607306700000|2020-12-07 02:05:00|26688.7|26681.7|26686.2|26679.2|26706.2|26699.2|26678.7|26671.7|422
1607307000000|2020-12-07 02:10:00|26688.7|26681.7|26666.2|26659.2|26691.2|26684.2|26661.2|26654.2|247
1607307300000|2020-12-07 02:15:00|26668.7|26661.7|26661.2|26654.2|26671.2|26664.2|26641.2|26634.2|756
1607307600000|2020-12-07 02:20:00|26663.7|26656.7|26666.2|26659.2|26671.2|26664.2|26651.2|26644.2|748
1607307900000|2020-12-07 02:25:00|26663.7|26656.7|26641.2|26634.2|26666.2|26659.2|26641.2|26634.2|417
1607308200000|2020-12-07 02:30:00|26636.2|26629.2|26581.2|26574.2|26636.2|26629.2|26581.2|26574.2|1293
1607308500000|2020-12-07 02:35:00|26586.2|26579.2|26596.2|26589.2|26606.2|26599.2|26586.2|26579.2|448
1607308800000|2020-12-07 02:40:00|26591.2|26584.2|26601.2|26594.2|26601.2|26594.2|26586.2|26579.2|148
1607309100000|2020-12-07 02:45:00|26598.7|26591.7|26611.2|26604.2|26611.2|26604.2|26596.2|26589.2|126
1607309400000|2020-12-07 02:50:00|26613.7|26606.7|26616.2|26609.2|26621.2|26614.2|26611.2|26604.2|144
1607309700000|2020-12-07 02:55:00|26621.2|26614.2|26591.2|26584.2|26626.2|26619.2|26576.2|26569.2|290
1607310000000|2020-12-07 03:00:00|26593.7|26586.7|26601.2|26594.2|26611.2|26604.2|26593.7|26586.7|165
1607310300000|2020-12-07 03:05:00|26596.2|26589.2|26563.7|26556.7|26596.2|26589.2|26558.7|26551.7|518
1607310600000|2020-12-07 03:10:00|26566.2|26559.2|26561.2|26554.2|26571.2|26564.2|26556.2|26549.2|254
1607310900000|2020-12-07 03:15:00|26563.7|26556.7|26566.2|26559.2|26581.2|26574.2|26561.2|26554.2|147
1607311200000|2020-12-07 03:20:00|26568.7|26561.7|26591.2|26584.2|26591.2|26584.2|26566.2|26559.2|179
1607311500000|2020-12-07 03:25:00|26593.7|26586.7|26591.2|26584.2|26596.2|26589.2|26581.2|26574.2|259
1607311800000|2020-12-07 03:30:00|26588.7|26581.7|26606.2|26599.2|26606.2|26599.2|26571.2|26564.2|784
1607312100000|2020-12-07 03:35:00|26601.2|26594.2|26546.2|26539.2|26606.2|26599.2|26541.2|26534.2|1017
1607312400000|2020-12-07 03:40:00|26551.2|26544.2|26546.2|26539.2|26566.2|26559.2|26541.2|26534.2|748
1607312700000|2020-12-07 03:45:00|26548.7|26541.7|26516.2|26509.2|26556.2|26549.2|26511.2|26504.2|1475
1607313000000|2020-12-07 03:50:00|26518.7|26511.7|26531.2|26524.2|26558.7|26551.7|26518.7|26511.7|479
1607313300000|2020-12-07 03:55:00|26533.7|26526.7|26531.2|26524.2|26536.2|26529.2|26516.2|26509.2|409
1607313600000|2020-12-07 04:00:00|26528.7|26521.7|26518.7|26511.7|26546.2|26539.2|26511.2|26504.2|516
1607313900000|2020-12-07 04:05:00|26521.2|26514.2|26541.2|26534.2|26551.2|26544.2|26506.2|26499.2|865
1607314200000|2020-12-07 04:10:00|26543.7|26536.7|26551.2|26544.2|26563.7|26556.7|26541.2|26534.2|447
1607314500000|2020-12-07 04:15:00|26548.7|26541.7|26576.2|26569.2|26576.2|26569.2|26546.2|26539.2|429
1607314800000|2020-12-07 04:20:00|26571.2|26564.2|26576.2|26569.2|26581.2|26574.2|26566.2|26559.2|262
1607315100000|2020-12-07 04:25:00|26578.7|26571.7|26581.2|26574.2|26591.2|26584.2|26571.2|26564.2|259
1607315400000|2020-12-07 04:30:00|26583.7|26576.7|26566.2|26559.2|26586.2|26579.2|26561.2|26554.2|329
1607315700000|2020-12-07 04:35:00|26571.2|26564.2|26598.7|26591.7|26598.7|26591.7|26571.2|26564.2|323
1607316000000|2020-12-07 04:40:00|26601.2|26594.2|26586.2|26579.2|26611.2|26604.2|26586.2|26579.2|483
1607316300000|2020-12-07 04:45:00|26588.7|26581.7|26606.2|26599.2|26606.2|26599.2|26586.2|26579.2|149
1607316600000|2020-12-07 04:50:00|26603.7|26596.7|26616.2|26609.2|26626.2|26619.2|26603.7|26596.7|439
1607316900000|2020-12-07 04:55:00|26621.2|26614.2|26626.2|26619.2|26633.7|26626.7|26621.2|26614.2|264
1607317200000|2020-12-07 05:00:00|26631.2|26624.2|26626.2|26619.2|26636.2|26629.2|26621.2|26614.2|566
1607317500000|2020-12-07 05:05:00|26631.2|26624.2|26623.7|26616.7|26636.2|26629.2|26601.2|26594.2|490
1607317800000|2020-12-07 05:10:00|26626.2|26619.2|26596.2|26589.2|26628.7|26621.7|26596.2|26589.2|349
1607318100000|2020-12-07 05:15:00|26598.7|26591.7|26596.2|26589.2|26603.7|26596.7|26586.2|26579.2|280
1607318400000|2020-12-07 05:20:00|26593.7|26586.7|26593.7|26586.7|26596.2|26589.2|26581.2|26574.2|542
1607318700000|2020-12-07 05:25:00|26596.2|26589.2|26573.7|26566.7|26596.2|26589.2|26566.2|26559.2|837
1607319000000|2020-12-07 05:30:00|26576.2|26569.2|26591.2|26584.2|26606.2|26599.2|26573.7|26566.7|571
1607319300000|2020-12-07 05:35:00|26596.2|26589.2|26593.7|26586.7|26601.2|26594.2|26586.2|26579.2|679
1607319600000|2020-12-07 05:40:00|26596.2|26589.2|26586.2|26579.2|26601.2|26594.2|26586.2|26579.2|285
1607319900000|2020-12-07 05:45:00|26588.7|26581.7|26571.2|26564.2|26591.2|26584.2|26566.2|26559.2|626
1607320200000|2020-12-07 05:50:00|26568.7|26561.7|26556.2|26549.2|26571.2|26564.2|26556.2|26549.2|387
1607320500000|2020-12-07 05:55:00|26558.7|26551.7|26566.2|26559.2|26566.2|26559.2|26551.2|26544.2|1927
1607320800000|2020-12-07 06:00:00|26561.2|26554.2|26561.2|26554.2|26586.2|26579.2|26546.2|26539.2|2426
1607321100000|2020-12-07 06:05:00|26566.2|26559.2|26571.2|26564.2|26576.2|26569.2|26561.2|26554.2|1254
1607321400000|2020-12-07 06:10:00|26561.2|26554.2|26566.2|26559.2|26586.2|26579.2|26556.2|26549.2|758
1607321700000|2020-12-07 06:15:00|26571.2|26564.2|26566.2|26559.2|26581.2|26574.2|26566.2|26559.2|338
1607322000000|2020-12-07 06:20:00|26571.2|26564.2|26568.7|26561.7|26581.2|26574.2|26568.7|26561.7|210
1607322300000|2020-12-07 06:25:00|26566.2|26559.2|26563.7|26556.7|26571.2|26564.2|26563.7|26556.7|61
1607322600000|2020-12-07 06:30:00|26561.2|26554.2|26561.2|26554.2|26563.7|26556.7|26553.7|26546.7|35
1607322900000|2020-12-07 06:35:00|26563.7|26556.7|26566.2|26559.2|26568.7|26561.7|26563.7|26556.7|47
1607323200000|2020-12-07 06:40:00|26561.2|26554.2|26563.7|26556.7|26563.7|26556.7|26558.7|26551.7|33
1607323500000|2020-12-07 06:45:00|26566.2|26559.2|26566.2|26559.2|26568.7|26561.7|26561.2|26554.2|51
1607323800000|2020-12-07 06:50:00|26571.2|26564.2|26566.2|26559.2|26571.2|26564.2|26566.2|26559.2|46
1607324100000|2020-12-07 06:55:00|26568.7|26561.7|26566.2|26559.2|26571.2|26564.2|26566.2|26559.2|76
1607324400000|2020-12-07 07:00:00|26561.2|26554.2|26563.7|26556.7|26566.2|26559.2|26546.2|26539.2|137
1607324700000|2020-12-07 07:05:00|26566.2|26559.2|26556.2|26549.2|26566.2|26559.2|26551.2|26544.2|241
1607325000000|2020-12-07 07:10:00|26551.2|26544.2|26566.2|26559.2|26566.2|26559.2|26546.2|26539.2|125
1607325300000|2020-12-07 07:15:00|26561.2|26554.2|26551.2|26544.2|26561.2|26554.2|26543.7|26536.7|166
1607325600000|2020-12-07 07:20:00|26546.2|26539.2|26563.7|26556.7|26566.2|26559.2|26546.2|26539.2|87
1607325900000|2020-12-07 07:25:00|26561.2|26554.2|26556.2|26549.2|26563.7|26556.7|26556.2|26549.2|39
1607326200000|2020-12-07 07:30:00|26558.7|26551.7|26521.2|26514.2|26558.7|26551.7|26521.2|26514.2|288
1607326500000|2020-12-07 07:35:00|26523.7|26516.7|26531.2|26524.2|26546.2|26539.2|26521.2|26514.2|103
1607326800000|2020-12-07 07:40:00|26528.7|26521.7|26521.2|26514.2|26528.7|26521.7|26516.2|26509.2|87
1607327100000|2020-12-07 07:45:00|26518.7|26511.7|26526.2|26519.2|26526.2|26519.2|26506.2|26499.2|228
1607327400000|2020-12-07 07:50:00|26531.2|26524.2|26541.2|26534.2|26541.2|26534.2|26523.7|26516.7|433
1607327700000|2020-12-07 07:55:00|26546.2|26539.2|26556.2|26549.2|26561.2|26554.2|26546.2|26539.2|36
1607328000000|2020-12-07 08:00:00|26553.7|26546.7|26546.2|26539.2|26556.2|26549.2|26526.2|26519.2|167
1607328300000|2020-12-07 08:05:00|26548.7|26541.7|26531.2|26524.2|26551.2|26544.2|26526.2|26519.2|186
1607328600000|2020-12-07 08:10:00|26533.7|26526.7|26486.2|26479.2|26536.2|26529.2|26481.2|26474.2|330
1607328900000|2020-12-07 08:15:00|26481.2|26474.2|26461.2|26454.2|26486.2|26479.2|26456.2|26449.2|490
1607329200000|2020-12-07 08:20:00|26456.2|26449.2|26446.2|26439.2|26456.2|26449.2|26426.2|26419.2|428
1607329500000|2020-12-07 08:25:00|26443.7|26436.7|26391.2|26384.2|26446.2|26439.2|26386.2|26379.2|694
1607329800000|2020-12-07 08:30:00|26386.2|26379.2|26391.2|26384.2|26401.2|26394.2|26361.2|26354.2|531
1607330100000|2020-12-07 08:35:00|26386.2|26379.2|26376.2|26369.2|26401.2|26394.2|26371.2|26364.2|246
1607330400000|2020-12-07 08:40:00|26373.7|26366.7|26341.2|26334.2|26381.2|26374.2|26333.7|26326.7|323
1607330700000|2020-12-07 08:45:00|26336.2|26329.2|26356.2|26349.2|26356.2|26349.2|26326.2|26319.2|197
1607331000000|2020-12-07 08:50:00|26351.2|26344.2|26351.2|26344.2|26366.2|26359.2|26331.2|26324.2|178
1607331300000|2020-12-07 08:55:00|26348.7|26341.7|26346.2|26339.2|26361.2|26354.2|26341.2|26334.2|683
1607331600000|2020-12-07 09:00:00|26348.7|26341.7|26346.2|26339.2|26371.2|26364.2|26336.2|26329.2|355
1607331900000|2020-12-07 09:05:00|26343.7|26336.7|26346.2|26339.2|26351.2|26344.2|26331.2|26324.2|241
1607332200000|2020-12-07 09:10:00|26341.2|26334.2|26341.2|26334.2|26351.2|26344.2|26336.2|26329.2|143
1607332500000|2020-12-07 09:15:00|26331.2|26324.2|26371.2|26364.2|26371.2|26364.2|26331.2|26324.2|279
1607332800000|2020-12-07 09:20:00|26373.7|26366.7|26376.2|26369.2|26378.7|26371.7|26366.2|26359.2|150
1607333100000|2020-12-07 09:25:00|26381.2|26374.2|26371.2|26364.2|26386.2|26379.2|26366.2|26359.2|128
1607333400000|2020-12-07 09:30:00|26373.7|26366.7|26388.7|26381.7|26393.7|26386.7|26371.2|26364.2|213
1607333700000|2020-12-07 09:35:00|26386.2|26379.2|26376.2|26369.2|26391.2|26384.2|26373.7|26366.7|133
1607334000000|2020-12-07 09:40:00|26381.2|26374.2|26393.7|26386.7|26393.7|26386.7|26376.2|26369.2|85
1607334300000|2020-12-07 09:45:00|26396.2|26389.2|26401.2|26394.2|26406.2|26399.2|26386.2|26379.2|72
1607334600000|2020-12-07 09:50:00|26406.2|26399.2|26401.2|26394.2|26406.2|26399.2|26398.7|26391.7|36
1607334900000|2020-12-07 09:55:00|26398.7|26391.7|26403.7|26396.7|26406.2|26399.2|26396.2|26389.2|827
1607335200000|2020-12-07 10:00:00|26406.2|26399.2|26396.2|26389.2|26406.2|26399.2|26386.2|26379.2|226
1607335500000|2020-12-07 10:05:00|26401.2|26394.2|26401.2|26394.2|26411.2|26404.2|26391.2|26384.2|93
1607335800000|2020-12-07 10:10:00|26406.2|26399.2|26411.2|26404.2|26411.2|26404.2|26401.2|26394.2|116
1607336100000|2020-12-07 10:15:00|26406.2|26399.2|26421.2|26414.2|26426.2|26419.2|26406.2|26399.2|682
1607336400000|2020-12-07 10:20:00|26426.2|26419.2|26421.2|26414.2|26428.7|26421.7|26421.2|26414.2|119
1607336700000|2020-12-07 10:25:00|26426.2|26419.2|26443.7|26436.7|26446.2|26439.2|26421.2|26414.2|221
1607337000000|2020-12-07 10:30:00|26446.2|26439.2|26426.2|26419.2|26446.2|26439.2|26426.2|26419.2|190
1607337300000|2020-12-07 10:35:00|26421.2|26414.2|26421.2|26414.2|26426.2|26419.2|26416.2|26409.2|80
1607337600000|2020-12-07 10:40:00|26418.7|26411.7|26416.2|26409.2|26421.2|26414.2|26411.2|26404.2|33
1607337900000|2020-12-07 10:45:00|26413.7|26406.7|26416.2|26409.2|26421.2|26414.2|26406.2|26399.2|102
1607338200000|2020-12-07 10:50:00|26418.7|26411.7|26441.2|26434.2|26441.2|26434.2|26416.2|26409.2|121
1607338500000|2020-12-07 10:55:00|26436.2|26429.2|26416.2|26409.2|26441.2|26434.2|26416.2|26409.2|124
1607338800000|2020-12-07 11:00:00|26411.2|26404.2|26426.2|26419.2|26431.2|26424.2|26406.2|26399.2|237
1607339100000|2020-12-07 11:05:00|26423.7|26416.7|26421.2|26414.2|26426.2|26419.2|26416.2|26409.2|132
1607339400000|2020-12-07 11:10:00|26418.7|26411.7|26436.2|26429.2|26436.2|26429.2|26416.2|26409.2|144
1607339700000|2020-12-07 11:15:00|26431.2|26424.2|26421.2|26414.2|26441.2|26434.2|26421.2|26414.2|101
1607340000000|2020-12-07 11:20:00|26426.2|26419.2|26426.2|26419.2|26428.7|26421.7|26421.2|26414.2|39
1607340300000|2020-12-07 11:25:00|26431.2|26424.2|26436.2|26429.2|26441.2|26434.2|26426.2|26419.2|49
1607340600000|2020-12-07 11:30:00|26441.2|26434.2|26471.2|26464.2|26471.2|26464.2|26436.2|26429.2|434
1607340900000|2020-12-07 11:35:00|26476.2|26469.2|26486.2|26479.2|26496.2|26489.2|26476.2|26469.2|553
1607341200000|2020-12-07 11:40:00|26481.2|26474.2|26481.2|26474.2|26496.2|26489.2|26481.2|26474.2|184
1607341500000|2020-12-07 11:45:00|26486.2|26479.2|26481.2|26474.2|26491.2|26484.2|26481.2|26474.2|94
1607341800000|2020-12-07 11:50:00|26491.2|26484.2|26491.2|26484.2|26526.2|26519.2|26486.2|26479.2|395
1607342100000|2020-12-07 11:55:00|26496.2|26489.2|26486.2|26479.2|26506.2|26499.2|26486.2|26479.2|99
1607342400000|2020-12-07 12:00:00|26491.2|26484.2|26476.2|26469.2|26491.2|26484.2|26476.2|26469.2|46
1607342700000|2020-12-07 12:05:00|26481.2|26474.2|26476.2|26469.2|26481.2|26474.2|26471.2|26464.2|74
1607343000000|2020-12-07 12:10:00|26471.2|26464.2|26476.2|26469.2|26481.2|26474.2|26471.2|26464.2|52
1607343300000|2020-12-07 12:15:00|26471.2|26464.2|26463.7|26456.7|26471.2|26464.2|26463.7|26456.7|50
1607343600000|2020-12-07 12:20:00|26466.2|26459.2|26471.2|26464.2|26471.2|26464.2|26461.2|26454.2|126
1607343900000|2020-12-07 12:25:00|26468.7|26461.7|26471.2|26464.2|26471.2|26464.2|26461.2|26454.2|41
1607344200000|2020-12-07 12:30:00|26466.2|26459.2|26466.2|26459.2|26471.2|26464.2|26463.7|26456.7|32
1607344500000|2020-12-07 12:35:00|26463.7|26456.7|26466.2|26459.2|26468.7|26461.7|26461.2|26454.2|43
1607344800000|2020-12-07 12:40:00|26461.2|26454.2|26451.2|26444.2|26461.2|26454.2|26448.7|26441.7|35
1607345100000|2020-12-07 12:45:00|26446.2|26439.2|26446.2|26439.2|26451.2|26444.2|26446.2|26439.2|69
1607345400000|2020-12-07 12:50:00|26448.7|26441.7|26466.2|26459.2|26466.2|26459.2|26448.7|26441.7|116
1607345700000|2020-12-07 12:55:00|26463.7|26456.7|26456.2|26449.2|26466.2|26459.2|26456.2|26449.2|166
1607346000000|2020-12-07 13:00:00|26461.2|26454.2|26446.2|26439.2|26461.2|26454.2|26443.7|26436.7|165
1607346300000|2020-12-07 13:05:00|26448.7|26441.7|26448.7|26441.7|26456.2|26449.2|26446.2|26439.2|115
1607346600000|2020-12-07 13:10:00|26451.2|26444.2|26446.2|26439.2|26458.7|26451.7|26446.2|26439.2|123
1607346900000|2020-12-07 13:15:00|26448.7|26441.7|26461.2|26454.2|26461.2|26454.2|26441.2|26434.2|113
1607347200000|2020-12-07 13:20:00|26458.7|26451.7|26453.7|26446.7|26458.7|26451.7|26446.2|26439.2|129
1607347500000|2020-12-07 13:25:00|26456.2|26449.2|26451.2|26444.2|26456.2|26449.2|26451.2|26444.2|46
1607347800000|2020-12-07 13:30:00|26456.2|26449.2|26451.2|26444.2|26456.2|26449.2|26446.2|26439.2|68
1607348100000|2020-12-07 13:35:00|26446.2|26439.2|26441.2|26434.2|26446.2|26439.2|26436.2|26429.2|139
1607348400000|2020-12-07 13:40:00|26438.7|26431.7|26446.2|26439.2|26451.2|26444.2|26436.2|26429.2|110
1607348700000|2020-12-07 13:45:00|26443.7|26436.7|26436.2|26429.2|26446.2|26439.2|26436.2|26429.2|41
1607349000000|2020-12-07 13:50:00|26438.7|26431.7|26441.2|26434.2|26446.2|26439.2|26438.7|26431.7|111
1607349300000|2020-12-07 13:55:00|26446.2|26439.2|26451.2|26444.2|26456.2|26449.2|26446.2|26439.2|97
1607349600000|2020-12-07 14:00:00|26453.7|26446.7|26463.7|26456.7|26466.2|26459.2|26451.2|26444.2|116
1607349900000|2020-12-07 14:05:00|26461.2|26454.2|26471.2|26464.2|26476.2|26469.2|26461.2|26454.2|50
1607350200000|2020-12-07 14:10:00|26473.7|26466.7|26468.7|26461.7|26476.2|26469.2|26466.2|26459.2|54
1607350500000|2020-12-07 14:15:00|26466.2|26459.2|26466.2|26459.2|26468.7|26461.7|26456.2|26449.2|61
1607350800000|2020-12-07 14:20:00|26461.2|26454.2|26461.2|26454.2|26466.2|26459.2|26456.2|26449.2|112
1607351100000|2020-12-07 14:25:00|26463.7|26456.7|26466.2|26459.2|26471.2|26464.2|26461.2|26454.2|59
1607351400000|2020-12-07 14:30:00|26471.2|26464.2|26466.2|26459.2|26481.2|26474.2|26461.2|26454.2|201
1607351700000|2020-12-07 14:35:00|26468.7|26461.7|26446.2|26439.2|26473.7|26466.7|26441.2|26434.2|239
1607352000000|2020-12-07 14:40:00|26448.7|26441.7|26441.2|26434.2|26451.2|26444.2|26426.2|26419.2|157
1607352300000|2020-12-07 14:45:00|26436.2|26429.2|26441.2|26434.2|26451.2|26444.2|26431.2|26424.2|210
1607352600000|2020-12-07 14:50:00|26438.7|26431.7|26441.2|26434.2|26451.2|26444.2|26431.2|26424.2|161
1607352900000|2020-12-07 14:55:00|26446.2|26439.2|26481.2|26474.2|26481.2|26474.2|26441.2|26434.2|388
1607353200000|2020-12-07 15:00:00|26483.7|26476.7|26473.7|26466.7|26486.2|26479.2|26466.2|26459.2|206
1607353500000|2020-12-07 15:05:00|26471.2|26464.2|26473.7|26466.7|26481.2|26474.2|26461.2|26454.2|89
1607353800000|2020-12-07 15:10:00|26471.2|26464.2|26471.2|26464.2|26486.2|26479.2|26471.2|26464.2|86
1607354100000|2020-12-07 15:15:00|26473.7|26466.7|26471.2|26464.2|26476.2|26469.2|26458.7|26451.7|90
1607354400000|2020-12-07 15:20:00|26473.7|26466.7|26471.2|26464.2|26481.2|26474.2|26461.2|26454.2|63
1607354700000|2020-12-07 15:25:00|26473.7|26466.7|26471.2|26464.2|26476.2|26469.2|26466.2|26459.2|166
1607355000000|2020-12-07 15:30:00|26476.2|26469.2|26481.2|26474.2|26486.2|26479.2|26471.2|26464.2|82
1607355300000|2020-12-07 15:35:00|26486.2|26479.2|26496.2|26489.2|26496.2|26489.2|26481.2|26474.2|103
1607355600000|2020-12-07 15:40:00|26491.2|26484.2|26491.2|26484.2|26496.2|26489.2|26486.2|26479.2|188
1607355900000|2020-12-07 15:45:00|26496.2|26489.2|26491.2|26484.2|26496.2|26489.2|26486.2|26479.2|46
1607356200000|2020-12-07 15:50:00|26488.7|26481.7|26491.2|26484.2|26493.7|26486.7|26486.2|26479.2|31
1607356500000|2020-12-07 15:55:00|26486.2|26479.2|26491.2|26484.2|26501.2|26494.2|26481.2|26474.2|165
1607356800000|2020-12-07 16:00:00|26488.7|26481.7|26486.2|26479.2|26491.2|26484.2|26481.2|26474.2|50
1607357100000|2020-12-07 16:05:00|26488.7|26481.7|26491.2|26484.2|26491.2|26484.2|26476.2|26469.2|77
1607357400000|2020-12-07 16:10:00|26496.2|26489.2|26491.2|26484.2|26496.2|26489.2|26491.2|26484.2|162
1607357700000|2020-12-07 16:15:00|26493.7|26486.7|26501.2|26494.2|26506.2|26499.2|26491.2|26484.2|200
1607358000000|2020-12-07 16:20:00|26498.7|26491.7|26501.2|26494.2|26511.2|26504.2|26491.2|26484.2|462
1607358300000|2020-12-07 16:25:00|26503.7|26496.7|26506.2|26499.2|26511.2|26504.2|26496.2|26489.2|250
1607358600000|2020-12-07 16:30:00|26501.2|26494.2|26501.2|26494.2|26516.2|26509.2|26498.7|26491.7|365
1607358900000|2020-12-07 16:35:00|26503.7|26496.7|26501.2|26494.2|26511.2|26504.2|26496.2|26489.2|276
1607359200000|2020-12-07 16:40:00|26506.2|26499.2|26501.2|26494.2|26516.2|26509.2|26501.2|26494.2|256
1607359500000|2020-12-07 16:45:00|26506.2|26499.2|26511.2|26504.2|26526.2|26519.2|26501.2|26494.2|651
1607359800000|2020-12-07 16:50:00|26506.2|26499.2|26491.2|26484.2|26516.2|26509.2|26491.2|26484.2|262
1607360100000|2020-12-07 16:55:00|26488.7|26481.7|26501.2|26494.2|26511.2|26504.2|26486.2|26479.2|503
1607360400000|2020-12-07 17:00:00|26506.2|26499.2|26503.7|26496.7|26506.2|26499.2|26491.2|26484.2|320
1607360700000|2020-12-07 17:05:00|26506.2|26499.2|26506.2|26499.2|26506.2|26499.2|26491.2|26484.2|180
1607361000000|2020-12-07 17:10:00|26503.7|26496.7|26506.2|26499.2|26508.7|26501.7|26501.2|26494.2|65
1607361300000|2020-12-07 17:15:00|26503.7|26496.7|26496.2|26489.2|26506.2|26499.2|26491.2|26484.2|50
1607361600000|2020-12-07 17:20:00|26493.7|26486.7|26491.2|26484.2|26498.7|26491.7|26486.2|26479.2|49
1607361900000|2020-12-07 17:25:00|26496.2|26489.2|26496.2|26489.2|26496.2|26489.2|26488.7|26481.7|432
1607362200000|2020-12-07 17:30:00|26498.7|26491.7|26486.2|26479.2|26501.2|26494.2|26483.7|26476.7|56
1607362500000|2020-12-07 17:35:00|26488.7|26481.7|26491.2|26484.2|26491.2|26484.2|26481.2|26474.2|29
1607362800000|2020-12-07 17:40:00|26486.2|26479.2|26491.2|26484.2|26491.2|26484.2|26483.7|26476.7|49
1607363100000|2020-12-07 17:45:00|26486.2|26479.2|26486.2|26479.2|26491.2|26484.2|26481.2|26474.2|65
1607363400000|2020-12-07 17:50:00|26488.7|26481.7|26491.2|26484.2|26501.2|26494.2|26488.7|26481.7|35
1607363700000|2020-12-07 17:55:00|26486.2|26479.2|26461.2|26454.2|26486.2|26479.2|26461.2|26454.2|161
1607364000000|2020-12-07 18:00:00|26458.7|26451.7|26448.7|26441.7|26461.2|26454.2|26441.2|26434.2|193
1607364300000|2020-12-07 18:05:00|26446.2|26439.2|26441.2|26434.2|26448.7|26441.7|26431.2|26424.2|212
1607364600000|2020-12-07 18:10:00|26436.2|26429.2|26431.2|26424.2|26446.2|26439.2|26431.2|26424.2|126
1607364900000|2020-12-07 18:15:00|26428.7|26421.7|26446.2|26439.2|26446.2|26439.2|26426.2|26419.2|117
1607365200000|2020-12-07 18:20:00|26443.7|26436.7|26451.2|26444.2|26456.2|26449.2|26436.2|26429.2|51
1607365500000|2020-12-07 18:25:00|26456.2|26449.2|26446.2|26439.2|26461.2|26454.2|26446.2|26439.2|119
1607365800000|2020-12-07 18:30:00|26451.2|26444.2|26456.2|26449.2|26461.2|26454.2|26451.2|26444.2|79
1607366100000|2020-12-07 18:35:00|26461.2|26454.2|26446.2|26439.2|26463.7|26456.7|26446.2|26439.2|142
1607366400000|2020-12-07 18:40:00|26441.2|26434.2|26428.7|26421.7|26446.2|26439.2|26426.2|26419.2|793
1607366700000|2020-12-07 18:45:00|26426.2|26419.2|26431.2|26424.2|26441.2|26434.2|26426.2|26419.2|37
1607367000000|2020-12-07 18:50:00|26436.2|26429.2|26446.2|26439.2|26448.7|26441.7|26436.2|26429.2|48
1607367300000|2020-12-07 18:55:00|26443.7|26436.7|26436.2|26429.2|26446.2|26439.2|26436.2|26429.2|104
1607367600000|2020-12-07 19:00:00|26431.2|26424.2|26436.2|26429.2|26438.7|26431.7|26426.2|26419.2|87
1607367900000|2020-12-07 19:05:00|26431.2|26424.2|26446.2|26439.2|26451.2|26444.2|26431.2|26424.2|90
1607368200000|2020-12-07 19:10:00|26443.7|26436.7|26441.2|26434.2|26446.2|26439.2|26436.2|26429.2|32
1607368500000|2020-12-07 19:15:00|26438.7|26431.7|26441.2|26434.2|26446.2|26439.2|26431.2|26424.2|55
1607368800000|2020-12-07 19:20:00|26443.7|26436.7|26446.2|26439.2|26446.2|26439.2|26441.2|26434.2|39
1607369100000|2020-12-07 19:25:00|26448.7|26441.7|26448.7|26441.7|26451.2|26444.2|26441.2|26434.2|561
1607369400000|2020-12-07 19:30:00|26451.2|26444.2|26441.2|26434.2|26456.2|26449.2|26436.2|26429.2|1068
1607369700000|2020-12-07 19:35:00|26438.7|26431.7|26441.2|26434.2|26451.2|26444.2|26436.2|26429.2|58
1607370000000|2020-12-07 19:40:00|26436.2|26429.2|26431.2|26424.2|26441.2|26434.2|26428.7|26421.7|83
1607370300000|2020-12-07 19:45:00|26433.7|26426.7|26431.2|26424.2|26436.2|26429.2|26426.2|26419.2|209
1607370600000|2020-12-07 19:50:00|26436.2|26429.2|26428.7|26421.7|26436.2|26429.2|26426.2|26419.2|59
1607370900000|2020-12-07 19:55:00|26426.2|26419.2|26431.2|26424.2|26436.2|26429.2|26421.2|26414.2|93
1607371200000|2020-12-07 20:00:00|26433.7|26426.7|26436.2|26429.2|26446.2|26439.2|26421.2|26414.2|476
1607371500000|2020-12-07 20:05:00|26438.7|26431.7|26431.2|26424.2|26441.2|26434.2|26426.2|26419.2|128
1607371800000|2020-12-07 20:10:00|26433.7|26426.7|26426.2|26419.2|26436.2|26429.2|26426.2|26419.2|551
1607372100000|2020-12-07 20:15:00|26428.7|26421.7|26431.2|26424.2|26446.2|26439.2|26426.2|26419.2|254
1607372400000|2020-12-07 20:20:00|26436.2|26429.2|26416.2|26409.2|26436.2|26429.2|26411.2|26404.2|300
1607372700000|2020-12-07 20:25:00|26413.7|26406.7|26431.2|26424.2|26431.2|26424.2|26411.2|26404.2|101
1607373000000|2020-12-07 20:30:00|26436.2|26429.2|26436.2|26429.2|26438.7|26431.7|26436.2|26429.2|93
1607373300000|2020-12-07 20:35:00|26433.7|26426.7|26426.2|26419.2|26433.7|26426.7|26421.2|26414.2|88
1607373600000|2020-12-07 20:40:00|26421.2|26414.2|26388.7|26381.7|26421.2|26414.2|26381.2|26374.2|4829
1607373900000|2020-12-07 20:45:00|26386.2|26379.2|26356.2|26349.2|26386.2|26379.2|26351.2|26344.2|416
1607374200000|2020-12-07 20:50:00|26358.7|26351.7|26396.2|26389.2|26396.2|26389.2|26356.2|26349.2|164
1607374500000|2020-12-07 20:55:00|26401.2|26394.2|26441.2|26434.2|26448.7|26441.7|26401.2|26394.2|983
1607374800000|2020-12-07 21:00:00|26438.7|26431.7|26431.2|26424.2|26441.2|26434.2|26431.2|26424.2|161
1607375100000|2020-12-07 21:05:00|26426.2|26419.2|26428.7|26421.7|26431.2|26424.2|26421.2|26414.2|14
1607375400000|2020-12-07 21:10:00|26431.2|26424.2|26428.7|26421.7|26441.2|26434.2|26423.7|26416.7|80
1607375700000|2020-12-07 21:15:00|26432.7|26417.7|26440.2|26425.2|26442.7|26427.7|26432.7|26417.7|8
1607376000000|2020-12-07 21:20:00|26445.2|26430.2|26447.7|26432.7|26447.7|26432.7|26445.2|26430.2|19
1607376300000|2020-12-07 21:25:00|26450.2|26435.2|26440.2|26425.2|26450.2|26435.2|26437.7|26422.7|14
1607376600000|2020-12-07 21:30:00|26442.7|26427.7|26440.2|26425.2|26445.2|26430.2|26440.2|26425.2|12
1607376900000|2020-12-07 21:35:00|26430.2|26415.2|26425.2|26410.2|26430.2|26415.2|26425.2|26410.2|18
1607377200000|2020-12-07 21:40:00|26422.7|26407.7|26415.2|26400.2|26422.7|26407.7|26415.2|26400.2|9
1607377500000|2020-12-07 21:45:00|26410.2|26395.2|26370.2|26355.2|26410.2|26395.2|26370.2|26355.2|101
1607377800000|2020-12-07 21:50:00|26375.2|26360.2|26377.7|26362.7|26382.7|26367.7|26375.2|26360.2|23
1607378100000|2020-12-07 21:55:00|26375.2|26360.2|26361.6|26331.6|26380.2|26365.2|26340.2|26325.2|603
1607378400000|2020-12-07 22:00:00|26363|26333|26363.1|26333.1|26364|26334|26358.1|26328.1|0
1607378700000|2020-12-07 22:05:00|26363.2|26333.2|26362|26332|26364.9|26334.9|26362|26332|0
1607379000000|2020-12-07 22:10:00|26361.6|26331.6|26366.5|26336.5|26368.3|26338.3|26360.1|26330.1|0
1607379300000|2020-12-07 22:15:00|26367.2|26337.2|26368.5|26338.5|26368.5|26338.5|26366.8|26336.8|0
1607379600000|2020-12-07 22:20:00|26368.4|26338.4|26372.8|26342.8|26373.5|26343.5|26368.4|26338.4|0
1607379900000|2020-12-07 22:25:00|26372.2|26342.2|26373.1|26343.1|26375.3|26345.3|26371.8|26341.8|0
1607380200000|2020-12-07 22:30:00|26372.9|26342.9|26373.4|26343.4|26373.4|26343.4|26372.9|26342.9|0
1607380500000|2020-12-07 22:35:00|26373.2|26343.2|26374.9|26344.9|26375.4|26345.4|26373.2|26343.2|0
1607380800000|2020-12-07 22:40:00|26375.4|26345.4|26377|26347|26378.1|26348.1|26374.5|26344.5|0
1607381100000|2020-12-07 22:45:00|26377.2|26347.2|26376.5|26346.5|26377.3|26347.3|26376.5|26346.5|0
1607381400000|2020-12-07 22:50:00|26376.3|26346.3|26376.6|26346.6|26376.9|26346.9|26376.2|26346.2|0
1607381700000|2020-12-07 22:55:00|26377.9|26347.9|26376.1|26346.1|26379.9|26349.9|26375.7|26345.7|0
1607382000000|2020-12-07 23:00:00|26373.5|26343.5|26395.2|26380.2|26405.2|26390.2|26373.5|26343.5|146
1607382300000|2020-12-07 23:05:00|26397.7|26382.7|26390.2|26375.2|26397.7|26382.7|26390.2|26375.2|39
1607382600000|2020-12-07 23:10:00|26387.7|26372.7|26392.7|26377.7|26395.2|26380.2|26387.7|26372.7|18
1607382900000|2020-12-07 23:15:00|26395.2|26380.2|26397.7|26382.7|26400.2|26385.2|26390.2|26375.2|1519
1607383200000|2020-12-07 23:20:00|26400.2|26385.2|26402.7|26387.7|26405.2|26390.2|26400.2|26385.2|1
1607383500000|2020-12-07 23:25:00|26405.2|26390.2|26415.2|26400.2|26415.2|26400.2|26405.2|26390.2|44
1607383800000|2020-12-07 23:30:00|26412.7|26397.7|26443.7|26436.7|26446.2|26439.2|26411.2|26397.7|29288
1607384100000|2020-12-07 23:35:00|26441.2|26434.2|26431.2|26424.2|26446.2|26439.2|26426.2|26419.2|883
1607384400000|2020-12-07 23:40:00|26428.7|26421.7|26456.2|26449.2|26471.2|26464.2|26426.2|26419.2|730
1607384700000|2020-12-07 23:45:00|26461.2|26454.2|26426.2|26419.2|26476.2|26469.2|26421.2|26414.2|799
1607385000000|2020-12-07 23:50:00|26431.2|26424.2|26416.2|26409.2|26431.2|26424.2|26386.2|26379.2|349
1607385300000|2020-12-07 23:55:00|26418.7|26411.7|26401.2|26394.2|26418.7|26411.7|26396.2|26389.2|297
1607385600000|2020-12-08 00:00:00|26396.2|26389.2|26363.7|26356.7|26406.2|26399.2|26351.2|26344.2|1870
1607385900000|2020-12-08 00:05:00|26366.2|26359.2|26366.2|26359.2|26366.2|26359.2|26321.2|26314.2|1128
1607386200000|2020-12-08 00:10:00|26361.2|26354.2|26386.2|26379.2|26421.2|26414.2|26356.2|26349.2|1800
1607386500000|2020-12-08 00:15:00|26376.2|26369.2|26371.2|26364.2|26416.2|26409.2|26356.2|26349.2|1139
1607386800000|2020-12-08 00:20:00|26368.7|26361.7|26416.2|26409.2|26421.2|26414.2|26366.2|26359.2|628
1607387100000|2020-12-08 00:25:00|26421.2|26414.2|26436.2|26429.2|26446.2|26439.2|26406.2|26399.2|744
1607387400000|2020-12-08 00:30:00|26433.7|26426.7|26491.2|26484.2|26501.2|26494.2|26431.2|26424.2|859
1607387700000|2020-12-08 00:35:00|26486.2|26479.2|26451.2|26444.2|26491.2|26484.2|26446.2|26439.2|999
1607388000000|2020-12-08 00:40:00|26456.2|26449.2|26461.2|26454.2|26461.2|26454.2|26446.2|26439.2|718
1607388300000|2020-12-08 00:45:00|26463.7|26456.7|26516.2|26509.2|26521.2|26514.2|26463.7|26456.7|638
1607388600000|2020-12-08 00:50:00|26518.7|26511.7|26471.2|26464.2|26521.2|26514.2|26461.2|26454.2|566
1607388900000|2020-12-08 00:55:00|26473.7|26466.7|26471.2|26464.2|26476.2|26469.2|26441.2|26434.2|2744
1607389200000|2020-12-08 01:00:00|26468.7|26461.7|26486.2|26479.2|26521.2|26514.2|26466.2|26459.2|1055
1607389500000|2020-12-08 01:05:00|26483.7|26476.7|26491.2|26484.2|26511.2|26504.2|26476.2|26469.2|562
1607389800000|2020-12-08 01:10:00|26493.7|26486.7|26496.2|26489.2|26506.2|26499.2|26486.2|26479.2|231
1607390100000|2020-12-08 01:15:00|26491.2|26484.2|26466.2|26459.2|26501.2|26494.2|26466.2|26459.2|509
1607390400000|2020-12-08 01:20:00|26468.7|26461.7|26486.2|26479.2|26491.2|26484.2|26466.2|26459.2|344
1607390700000|2020-12-08 01:25:00|26481.2|26474.2|26423.7|26416.7|26511.2|26504.2|26378.7|26371.7|1938
1607391000000|2020-12-08 01:30:00|26421.2|26414.2|26446.2|26439.2|26463.7|26456.7|26378.7|26371.7|1196
1607391300000|2020-12-08 01:35:00|26451.2|26444.2|26476.2|26469.2|26486.2|26479.2|26438.7|26431.7|671
1607391600000|2020-12-08 01:40:00|26478.7|26471.7|26496.2|26489.2|26503.7|26496.7|26466.2|26459.2|442
1607391900000|2020-12-08 01:45:00|26493.7|26486.7|26516.2|26509.2|26516.2|26509.2|26486.2|26479.2|376
1607392200000|2020-12-08 01:50:00|26511.2|26504.2|26481.2|26474.2|26511.2|26504.2|26481.2|26474.2|271
1607392500000|2020-12-08 01:55:00|26483.7|26476.7|26481.2|26474.2|26501.2|26494.2|26476.2|26469.2|285
1607392800000|2020-12-08 02:00:00|26483.7|26476.7|26471.2|26464.2|26491.2|26484.2|26461.2|26454.2|292
1607393100000|2020-12-08 02:05:00|26468.7|26461.7|26476.2|26469.2|26481.2|26474.2|26466.2|26459.2|312
1607393400000|2020-12-08 02:10:00|26473.7|26466.7|26461.2|26454.2|26488.7|26481.7|26461.2|26454.2|249
1607393700000|2020-12-08 02:15:00|26463.7|26456.7|26466.2|26459.2|26466.2|26459.2|26446.2|26439.2|337
1607394000000|2020-12-08 02:20:00|26468.7|26461.7|26471.2|26464.2|26481.2|26474.2|26461.2|26454.2|265
1607394300000|2020-12-08 02:25:00|26476.2|26469.2|26471.2|26464.2|26476.2|26469.2|26466.2|26459.2|556
1607394600000|2020-12-08 02:30:00|26468.7|26461.7|26471.2|26464.2|26476.2|26469.2|26461.2|26454.2|267
1607394900000|2020-12-08 02:35:00|26473.7|26466.7|26451.2|26444.2|26486.2|26479.2|26446.2|26439.2|295
1607395200000|2020-12-08 02:40:00|26453.7|26446.7|26466.2|26459.2|26466.2|26459.2|26451.2|26444.2|180
1607395500000|2020-12-08 02:45:00|26461.2|26454.2|26481.2|26474.2|26481.2|26474.2|26458.7|26451.7|183
1607395800000|2020-12-08 02:50:00|26476.2|26469.2|26471.2|26464.2|26488.7|26481.7|26466.2|26459.2|452
1607396100000|2020-12-08 02:55:00|26468.7|26461.7|26481.2|26474.2|26481.2|26474.2|26468.7|26461.7|265
1607396400000|2020-12-08 03:00:00|26478.7|26471.7|26481.2|26474.2|26481.2|26474.2|26476.2|26469.2|106
1607396700000|2020-12-08 03:05:00|26486.2|26479.2|26476.2|26469.2|26491.2|26484.2|26471.2|26464.2|144
1607397000000|2020-12-08 03:10:00|26478.7|26471.7|26481.2|26474.2|26481.2|26474.2|26471.2|26464.2|126
1607397300000|2020-12-08 03:15:00|26478.7|26471.7|26481.2|26474.2|26491.2|26484.2|26476.2|26469.2|111
1607397600000|2020-12-08 03:20:00|26478.7|26471.7|26456.2|26449.2|26478.7|26471.7|26453.7|26446.7|105
1607397900000|2020-12-08 03:25:00|26453.7|26446.7|26451.2|26444.2|26461.2|26454.2|26441.2|26434.2|390
1607398200000|2020-12-08 03:30:00|26448.7|26441.7|26451.2|26444.2|26453.7|26446.7|26431.2|26424.2|785
1607398500000|2020-12-08 03:35:00|26448.7|26441.7|26431.2|26424.2|26456.2|26449.2|26431.2|26424.2|130
1607398800000|2020-12-08 03:40:00|26428.7|26421.7|26426.2|26419.2|26431.2|26424.2|26401.2|26394.2|407
1607399100000|2020-12-08 03:45:00|26431.2|26424.2|26436.2|26429.2|26441.2|26434.2|26426.2|26419.2|220
1607399400000|2020-12-08 03:50:00|26433.7|26426.7|26451.2|26444.2|26451.2|26444.2|26431.2|26424.2|240
1607399700000|2020-12-08 03:55:00|26456.2|26449.2|26456.2|26449.2|26466.2|26459.2|26456.2|26449.2|154
1607400000000|2020-12-08 04:00:00|26458.7|26451.7|26466.2|26459.2|26481.2|26474.2|26456.2|26449.2|160
1607400300000|2020-12-08 04:05:00|26468.7|26461.7|26486.2|26479.2|26486.2|26479.2|26466.2|26459.2|453
1607400600000|2020-12-08 04:10:00|26483.7|26476.7|26476.2|26469.2|26488.7|26481.7|26476.2|26469.2|231
1607400900000|2020-12-08 04:15:00|26481.2|26474.2|26486.2|26479.2|26486.2|26479.2|26471.2|26464.2|229
1607401200000|2020-12-08 04:20:00|26483.7|26476.7|26481.2|26474.2|26483.7|26476.7|26473.7|26466.7|179
1607401500000|2020-12-08 04:25:00|26486.2|26479.2|26483.7|26476.7|26488.7|26481.7|26481.2|26474.2|694
1607401800000|2020-12-08 04:30:00|26486.2|26479.2|26496.2|26489.2|26501.2|26494.2|26481.2|26474.2|247
1607402100000|2020-12-08 04:35:00|26498.7|26491.7|26501.2|26494.2|26506.2|26499.2|26496.2|26489.2|178
1607402400000|2020-12-08 04:40:00|26498.7|26491.7|26486.2|26479.2|26501.2|26494.2|26486.2|26479.2|250
1607402700000|2020-12-08 04:45:00|26491.2|26484.2|26496.2|26489.2|26496.2|26489.2|26486.2|26479.2|153
1607403000000|2020-12-08 04:50:00|26493.7|26486.7|26481.2|26474.2|26493.7|26486.7|26481.2|26474.2|250
1607403300000|2020-12-08 04:55:00|26486.2|26479.2|26486.2|26479.2|26491.2|26484.2|26481.2|26474.2|174
1607403600000|2020-12-08 05:00:00|26488.7|26481.7|26486.2|26479.2|26496.2|26489.2|26471.2|26464.2|516
1607403900000|2020-12-08 05:05:00|26481.2|26474.2|26501.2|26494.2|26501.2|26494.2|26481.2|26474.2|254
1607404200000|2020-12-08 05:10:00|26511.2|26504.2|26508.7|26501.7|26516.2|26509.2|26506.2|26499.2|535
1607404500000|2020-12-08 05:15:00|26511.2|26504.2|26516.2|26509.2|26521.2|26514.2|26511.2|26504.2|437
1607404800000|2020-12-08 05:20:00|26511.2|26504.2|26526.2|26519.2|26531.2|26524.2|26511.2|26504.2|600
1607405100000|2020-12-08 05:25:00|26521.2|26514.2|26511.2|26504.2|26526.2|26519.2|26506.2|26499.2|567
1607405400000|2020-12-08 05:30:00|26516.2|26509.2|26516.2|26509.2|26531.2|26524.2|26501.2|26494.2|724
1607405700000|2020-12-08 05:35:00|26521.2|26514.2|26501.2|26494.2|26521.2|26514.2|26501.2|26494.2|304
1607406000000|2020-12-08 05:40:00|26506.2|26499.2|26501.2|26494.2|26516.2|26509.2|26501.2|26494.2|1959
1607406300000|2020-12-08 05:45:00|26506.2|26499.2|26496.2|26489.2|26516.2|26509.2|26496.2|26489.2|734
1607406600000|2020-12-08 05:50:00|26498.7|26491.7|26506.2|26499.2|26506.2|26499.2|26491.2|26484.2|958
1607406900000|2020-12-08 05:55:00|26511.2|26504.2|26486.2|26479.2|26521.2|26514.2|26486.2|26479.2|1772
1607407200000|2020-12-08 06:00:00|26491.2|26484.2|26536.2|26529.2|26546.2|26539.2|26471.2|26464.2|3462
1607407500000|2020-12-08 06:05:00|26538.7|26531.7|26516.2|26509.2|26541.2|26534.2|26511.2|26504.2|1004
1607407800000|2020-12-08 06:10:00|26521.2|26514.2|26496.2|26489.2|26521.2|26514.2|26481.2|26474.2|554
1607408100000|2020-12-08 06:15:00|26498.7|26491.7|26501.2|26494.2|26501.2|26494.2|26496.2|26489.2|332
1607408400000|2020-12-08 06:20:00|26503.7|26496.7|26481.2|26474.2|26506.2|26499.2|26476.2|26469.2|259
1607408700000|2020-12-08 06:25:00|26483.7|26476.7|26473.7|26466.7|26483.7|26476.7|26473.7|26466.7|33
1607409000000|2020-12-08 06:30:00|26476.2|26469.2|26486.2|26479.2|26486.2|26479.2|26476.2|26469.2|103
1607409300000|2020-12-08 06:35:00|26483.7|26476.7|26481.2|26474.2|26486.2|26479.2|26476.2|26469.2|80
1607409600000|2020-12-08 06:40:00|26478.7|26471.7|26476.2|26469.2|26478.7|26471.7|26476.2|26469.2|38
1607409900000|2020-12-08 06:45:00|26466.2|26459.2|26468.7|26461.7|26471.2|26464.2|26461.2|26454.2|80
1607410200000|2020-12-08 06:50:00|26471.2|26464.2|26476.2|26469.2|26476.2|26469.2|26471.2|26464.2|10
1607410500000|2020-12-08 06:55:00|26471.2|26464.2|26478.7|26471.7|26481.2|26474.2|26468.7|26461.7|20
1607410800000|2020-12-08 07:00:00|26481.2|26474.2|26463.7|26456.7|26486.2|26479.2|26461.2|26454.2|56
1607411100000|2020-12-08 07:05:00|26461.2|26454.2|26443.7|26436.7|26468.7|26461.7|26443.7|26436.7|74
1607411400000|2020-12-08 07:10:00|26446.2|26439.2|26456.2|26449.2|26456.2|26449.2|26441.2|26434.2|24
1607411700000|2020-12-08 07:15:00|26451.2|26444.2|26451.2|26444.2|26456.2|26449.2|26446.2|26439.2|32
1607412000000|2020-12-08 07:20:00|26446.2|26439.2|26461.2|26454.2|26466.2|26459.2|26446.2|26439.2|22
1607412300000|2020-12-08 07:25:00|26463.7|26456.7|26456.2|26449.2|26466.2|26459.2|26451.2|26444.2|70
1607412600000|2020-12-08 07:30:00|26461.2|26454.2|26453.7|26446.7|26466.2|26459.2|26446.2|26439.2|165
1607412900000|2020-12-08 07:35:00|26456.2|26449.2|26456.2|26449.2|26461.2|26454.2|26451.2|26444.2|29
1607413200000|2020-12-08 07:40:00|26451.2|26444.2|26448.7|26441.7|26456.2|26449.2|26446.2|26439.2|37
1607413500000|2020-12-08 07:45:00|26451.2|26444.2|26446.2|26439.2|26451.2|26444.2|26446.2|26439.2|26
1607413800000|2020-12-08 07:50:00|26443.7|26436.7|26456.2|26449.2|26461.2|26454.2|26436.2|26429.2|87
1607414100000|2020-12-08 07:55:00|26453.7|26446.7|26461.2|26454.2|26471.2|26464.2|26451.2|26444.2|99
1607414400000|2020-12-08 08:00:00|26458.7|26451.7|26466.2|26459.2|26476.2|26469.2|26456.2|26449.2|78
1607414700000|2020-12-08 08:05:00|26468.7|26461.7|26468.7|26461.7|26476.2|26469.2|26466.2|26459.2|138
1607415000000|2020-12-08 08:10:00|26466.2|26459.2|26471.2|26464.2|26471.2|26464.2|26451.2|26444.2|251
1607415300000|2020-12-08 08:15:00|26468.7|26461.7|26471.2|26464.2|26476.2|26469.2|26466.2|26459.2|39
1607415600000|2020-12-08 08:20:00|26473.7|26466.7|26481.2|26474.2|26483.7|26476.7|26471.2|26464.2|99
1607415900000|2020-12-08 08:25:00|26483.7|26476.7|26471.2|26464.2|26486.2|26479.2|26466.2|26459.2|49
1607416200000|2020-12-08 08:30:00|26466.2|26459.2|26476.2|26469.2|26476.2|26469.2|26458.7|26451.7|52
1607416500000|2020-12-08 08:35:00|26471.2|26464.2|26471.2|26464.2|26478.7|26471.7|26466.2|26459.2|39
1607416800000|2020-12-08 08:40:00|26473.7|26466.7|26481.2|26474.2|26481.2|26474.2|26471.2|26464.2|66
1607417100000|2020-12-08 08:45:00|26483.7|26476.7|26496.2|26489.2|26506.2|26499.2|26481.2|26474.2|102
1607417400000|2020-12-08 08:50:00|26501.2|26494.2|26501.2|26494.2|26506.2|26499.2|26496.2|26489.2|43
1607417700000|2020-12-08 08:55:00|26496.2|26489.2|26486.2|26479.2|26501.2|26494.2|26483.7|26476.7|200
1607418000000|2020-12-08 09:00:00|26491.2|26484.2|26496.2|26489.2|26501.2|26494.2|26491.2|26484.2|115
1607418300000|2020-12-08 09:05:00|26501.2|26494.2|26511.2|26504.2|26516.2|26509.2|26496.2|26489.2|265
1607418600000|2020-12-08 09:10:00|26513.7|26506.7|26511.2|26504.2|26516.2|26509.2|26506.2|26499.2|50
1607418900000|2020-12-08 09:15:00|26508.7|26501.7|26496.2|26489.2|26511.2|26504.2|26496.2|26489.2|116
1607419200000|2020-12-08 09:20:00|26493.7|26486.7|26481.2|26474.2|26496.2|26489.2|26481.2|26474.2|35
1607419500000|2020-12-08 09:25:00|26476.2|26469.2|26471.2|26464.2|26481.2|26474.2|26471.2|26464.2|19
1607419800000|2020-12-08 09:30:00|26468.7|26461.7|26476.2|26469.2|26478.7|26471.7|26466.2|26459.2|63
1607420100000|2020-12-08 09:35:00|26471.2|26464.2|26436.2|26429.2|26476.2|26469.2|26426.2|26419.2|175
1607420400000|2020-12-08 09:40:00|26433.7|26426.7|26441.2|26434.2|26443.7|26436.7|26431.2|26424.2|120
1607420700000|2020-12-08 09:45:00|26446.2|26439.2|26451.2|26444.2|26451.2|26444.2|26441.2|26434.2|171
1607421000000|2020-12-08 09:50:00|26448.7|26441.7|26446.2|26439.2|26456.2|26449.2|26446.2|26439.2|244
1607421300000|2020-12-08 09:55:00|26451.2|26444.2|26446.2|26439.2|26453.7|26446.7|26446.2|26439.2|472
1607421600000|2020-12-08 10:00:00|26448.7|26441.7|26436.2|26429.2|26448.7|26441.7|26431.2|26424.2|186
1607421900000|2020-12-08 10:05:00|26433.7|26426.7|26431.2|26424.2|26433.7|26426.7|26426.2|26419.2|45
1607422200000|2020-12-08 10:10:00|26433.7|26426.7|26431.2|26424.2|26436.2|26429.2|26426.2|26419.2|44
1607422500000|2020-12-08 10:15:00|26428.7|26421.7|26431.2|26424.2|26438.7|26431.7|26426.2|26419.2|40
1607422800000|2020-12-08 10:20:00|26428.7|26421.7|26426.2|26419.2|26431.2|26424.2|26423.7|26416.7|66
1607423100000|2020-12-08 10:25:00|26428.7|26421.7|26426.2|26419.2|26433.7|26426.7|26421.2|26414.2|59
1607423400000|2020-12-08 10:30:00|26428.7|26421.7|26426.2|26419.2|26436.2|26429.2|26423.7|26416.7|47
1607423700000|2020-12-08 10:35:00|26423.7|26416.7|26426.2|26419.2|26426.2|26419.2|26416.2|26409.2|48
1607424000000|2020-12-08 10:40:00|26428.7|26421.7|26426.2|26419.2|26431.2|26424.2|26411.2|26404.2|216
1607424300000|2020-12-08 10:45:00|26428.7|26421.7|26431.2|26424.2|26436.2|26429.2|26426.2|26419.2|36
1607424600000|2020-12-08 10:50:00|26433.7|26426.7|26441.2|26434.2|26448.7|26441.7|26431.2|26424.2|379
1607424900000|2020-12-08 10:55:00|26446.2|26439.2|26441.2|26434.2|26448.7|26441.7|26441.2|26434.2|58
1607425200000|2020-12-08 11:00:00|26438.7|26431.7|26421.2|26414.2|26441.2|26434.2|26418.7|26411.7|80
1607425500000|2020-12-08 11:05:00|26423.7|26416.7|26421.2|26414.2|26441.2|26434.2|26406.2|26399.2|113
1607425800000|2020-12-08 11:10:00|26426.2|26419.2|26406.2|26399.2|26426.2|26419.2|26406.2|26399.2|93
1607426100000|2020-12-08 11:15:00|26401.2|26394.2|26401.2|26394.2|26411.2|26404.2|26391.2|26384.2|131
1607426400000|2020-12-08 11:20:00|26398.7|26391.7|26411.2|26404.2|26411.2|26404.2|26388.7|26381.7|65
1607426700000|2020-12-08 11:25:00|26406.2|26399.2|26411.2|26404.2|26416.2|26409.2|26406.2|26399.2|79
1607427000000|2020-12-08 11:30:00|26408.7|26401.7|26406.2|26399.2|26411.2|26404.2|26401.2|26394.2|46
1607427300000|2020-12-08 11:35:00|26408.7|26401.7|26401.2|26394.2|26411.2|26404.2|26401.2|26394.2|38
1607427600000|2020-12-08 11:40:00|26403.7|26396.7|26391.2|26384.2|26411.2|26404.2|26391.2|26384.2|38
1607427900000|2020-12-08 11:45:00|26386.2|26379.2|26371.2|26364.2|26391.2|26384.2|26366.2|26359.2|102
1607428200000|2020-12-08 11:50:00|26368.7|26361.7|26376.2|26369.2|26376.2|26369.2|26366.2|26359.2|76
1607428500000|2020-12-08 11:55:00|26371.2|26364.2|26371.2|26364.2|26376.2|26369.2|26361.2|26354.2|95
1607428800000|2020-12-08 12:00:00|26373.7|26366.7|26381.2|26374.2|26386.2|26379.2|26366.2|26359.2|95
1607429100000|2020-12-08 12:05:00|26383.7|26376.7|26381.2|26374.2|26386.2|26379.2|26376.2|26369.2|155
1607429400000|2020-12-08 12:10:00|26378.7|26371.7|26381.2|26374.2|26381.2|26374.2|26371.2|26364.2|106
1607429700000|2020-12-08 12:15:00|26386.2|26379.2|26386.2|26379.2|26386.2|26379.2|26376.2|26369.2|62
1607430000000|2020-12-08 12:20:00|26391.2|26384.2|26391.2|26384.2|26396.2|26389.2|26388.7|26381.7|43
1607430300000|2020-12-08 12:25:00|26396.2|26389.2|26396.2|26389.2|26401.2|26394.2|26391.2|26384.2|88
1607430600000|2020-12-08 12:30:00|26398.7|26391.7|26411.2|26404.2|26411.2|26404.2|26396.2|26389.2|61
1607430900000|2020-12-08 12:35:00|26413.7|26406.7|26401.2|26394.2|26413.7|26406.7|26401.2|26394.2|40
1607431200000|2020-12-08 12:40:00|26403.7|26396.7|26406.2|26399.2|26411.2|26404.2|26396.2|26389.2|803
1607431500000|2020-12-08 12:45:00|26411.2|26404.2|26406.2|26399.2|26421.2|26414.2|26406.2|26399.2|68
1607431800000|2020-12-08 12:50:00|26403.7|26396.7|26421.2|26414.2|26426.2|26419.2|26401.2|26394.2|59
1607432100000|2020-12-08 12:55:00|26423.7|26416.7|26421.2|26414.2|26428.7|26421.7|26418.7|26411.7|20
1607432400000|2020-12-08 13:00:00|26423.7|26416.7|26426.2|26419.2|26431.2|26424.2|26421.2|26414.2|28
1607432700000|2020-12-08 13:05:00|26423.7|26416.7|26426.2|26419.2|26426.2|26419.2|26421.2|26414.2|58
1607433000000|2020-12-08 13:10:00|26421.2|26414.2|26436.2|26429.2|26441.2|26434.2|26421.2|26414.2|54
1607433300000|2020-12-08 13:15:00|26431.2|26424.2|26436.2|26429.2|26446.2|26439.2|26431.2|26424.2|129
1607433600000|2020-12-08 13:20:00|26438.7|26431.7|26441.2|26434.2|26446.2|26439.2|26436.2|26429.2|70
1607433900000|2020-12-08 13:25:00|26443.7|26436.7|26446.2|26439.2|26451.2|26444.2|26441.2|26434.2|21
1607434200000|2020-12-08 13:30:00|26451.2|26444.2|26441.2|26434.2|26451.2|26444.2|26441.2|26434.2|33
1607434500000|2020-12-08 13:35:00|26438.7|26431.7|26436.2|26429.2|26441.2|26434.2|26436.2|26429.2|138
1607434800000|2020-12-08 13:40:00|26431.2|26424.2|26431.2|26424.2|26438.7|26431.7|26426.2|26419.2|83
1607435100000|2020-12-08 13:45:00|26428.7|26421.7|26421.2|26414.2|26431.2|26424.2|26421.2|26414.2|70
1607435400000|2020-12-08 13:50:00|26423.7|26416.7|26421.2|26414.2|26426.2|26419.2|26421.2|26414.2|15
1607435700000|2020-12-08 13:55:00|26426.2|26419.2|26431.2|26424.2|26431.2|26424.2|26421.2|26414.2|38
1607436000000|2020-12-08 14:00:00|26436.2|26429.2|26426.2|26419.2|26436.2|26429.2|26416.2|26409.2|80
1607436300000|2020-12-08 14:05:00|26421.2|26414.2|26416.2|26409.2|26423.7|26416.7|26411.2|26404.2|54
1607436600000|2020-12-08 14:10:00|26421.2|26414.2|26421.2|26414.2|26421.2|26414.2|26416.2|26409.2|41
1607436900000|2020-12-08 14:15:00|26416.2|26409.2|26406.2|26399.2|26418.7|26411.7|26406.2|26399.2|36
1607437200000|2020-12-08 14:20:00|26411.2|26404.2|26406.2|26399.2|26411.2|26404.2|26401.2|26394.2|38
1607437500000|2020-12-08 14:25:00|26408.7|26401.7|26411.2|26404.2|26416.2|26409.2|26406.2|26399.2|80
1607437800000|2020-12-08 14:30:00|26408.7|26401.7|26431.2|26424.2|26436.2|26429.2|26408.7|26401.7|381
1607438100000|2020-12-08 14:35:00|26436.2|26429.2|26446.2|26439.2|26451.2|26444.2|26436.2|26429.2|241
1607438400000|2020-12-08 14:40:00|26451.2|26444.2|26466.2|26459.2|26466.2|26459.2|26441.2|26434.2|197
1607438700000|2020-12-08 14:45:00|26471.2|26464.2|26456.2|26449.2|26471.2|26464.2|26456.2|26449.2|357
1607439000000|2020-12-08 14:50:00|26458.7|26451.7|26456.2|26449.2|26466.2|26459.2|26451.2|26444.2|1009
1607439300000|2020-12-08 14:55:00|26458.7|26451.7|26466.2|26459.2|26471.2|26464.2|26451.2|26444.2|163
1607439600000|2020-12-08 15:00:00|26468.7|26461.7|26451.2|26444.2|26476.2|26469.2|26451.2|26444.2|163
1607439900000|2020-12-08 15:05:00|26456.2|26449.2|26476.2|26469.2|26478.7|26471.7|26446.2|26439.2|324
1607440200000|2020-12-08 15:10:00|26471.2|26464.2|26471.2|26464.2|26481.2|26474.2|26466.2|26459.2|869
1607440500000|2020-12-08 15:15:00|26466.2|26459.2|26436.2|26429.2|26471.2|26464.2|26436.2|26429.2|256
1607440800000|2020-12-08 15:20:00|26438.7|26431.7|26416.2|26409.2|26441.2|26434.2|26416.2|26409.2|306
1607441100000|2020-12-08 15:25:00|26421.2|26414.2|26446.2|26439.2|26446.2|26439.2|26416.2|26409.2|138
1607441400000|2020-12-08 15:30:00|26443.7|26436.7|26456.2|26449.2|26466.2|26459.2|26441.2|26434.2|246
1607441700000|2020-12-08 15:35:00|26461.2|26454.2|26463.7|26456.7|26471.2|26464.2|26461.2|26454.2|109
1607442000000|2020-12-08 15:40:00|26466.2|26459.2|26471.2|26464.2|26471.2|26464.2|26466.2|26459.2|85
1607442300000|2020-12-08 15:45:00|26476.2|26469.2|26476.2|26469.2|26478.7|26471.7|26466.2|26459.2|98
1607442600000|2020-12-08 15:50:00|26473.7|26466.7|26486.2|26479.2|26491.2|26484.2|26471.2|26464.2|54
1607442900000|2020-12-08 15:55:00|26491.2|26484.2|26491.2|26484.2|26491.2|26484.2|26481.2|26474.2|143
1607443200000|2020-12-08 16:00:00|26493.7|26486.7|26506.2|26499.2|26513.7|26506.7|26491.2|26484.2|1450
1607443500000|2020-12-08 16:05:00|26511.2|26504.2|26501.2|26494.2|26516.2|26509.2|26496.2|26489.2|139
1607443800000|2020-12-08 16:10:00|26506.2|26499.2|26501.2|26494.2|26506.2|26499.2|26496.2|26489.2|126
1607444100000|2020-12-08 16:15:00|26503.7|26496.7|26501.2|26494.2|26511.2|26504.2|26501.2|26494.2|102
1607444400000|2020-12-08 16:20:00|26503.7|26496.7|26501.2|26494.2|26516.2|26509.2|26501.2|26494.2|83
1607444700000|2020-12-08 16:25:00|26506.2|26499.2|26511.2|26504.2|26516.2|26509.2|26501.2|26494.2|70
1607445000000|2020-12-08 16:30:00|26516.2|26509.2|26511.2|26504.2|26521.2|26514.2|26506.2|26499.2|117
1607445300000|2020-12-08 16:35:00|26513.7|26506.7|26511.2|26504.2|26521.2|26514.2|26511.2|26504.2|81
1607445600000|2020-12-08 16:40:00|26506.2|26499.2|26506.2|26499.2|26508.7|26501.7|26501.2|26494.2|108
1607445900000|2020-12-08 16:45:00|26508.7|26501.7|26511.2|26504.2|26516.2|26509.2|26506.2|26499.2|40
1607446200000|2020-12-08 16:50:00|26513.7|26506.7|26511.2|26504.2|26521.2|26514.2|26511.2|26504.2|41
1607446500000|2020-12-08 16:55:00|26506.2|26499.2|26516.2|26509.2|26516.2|26509.2|26506.2|26499.2|173
1607446800000|2020-12-08 17:00:00|26521.2|26514.2|26521.2|26514.2|26521.2|26514.2|26516.2|26509.2|74
1607447100000|2020-12-08 17:05:00|26526.2|26519.2|26521.2|26514.2|26526.2|26519.2|26521.2|26514.2|80
1607447400000|2020-12-08 17:10:00|26526.2|26519.2|26521.2|26514.2|26526.2|26519.2|26516.2|26509.2|880
1607447700000|2020-12-08 17:15:00|26526.2|26519.2|26521.2|26514.2|26526.2|26519.2|26521.2|26514.2|52
1607448000000|2020-12-08 17:20:00|26526.2|26519.2|26521.2|26514.2|26531.2|26524.2|26521.2|26514.2|68
1607448300000|2020-12-08 17:25:00|26523.7|26516.7|26526.2|26519.2|26531.2|26524.2|26521.2|26514.2|39
1607448600000|2020-12-08 17:30:00|26528.7|26521.7|26526.2|26519.2|26531.2|26524.2|26521.2|26514.2|84
1607448900000|2020-12-08 17:35:00|26523.7|26516.7|26526.2|26519.2|26526.2|26519.2|26521.2|26514.2|47
1607449200000|2020-12-08 17:40:00|26523.7|26516.7|26531.2|26524.2|26531.2|26524.2|26521.2|26514.2|136
1607449500000|2020-12-08 17:45:00|26526.2|26519.2|26526.2|26519.2|26531.2|26524.2|26521.2|26514.2|231
1607449800000|2020-12-08 17:50:00|26531.2|26524.2|26531.2|26524.2|26541.2|26534.2|26526.2|26519.2|108
1607450100000|2020-12-08 17:55:00|26528.7|26521.7|26531.2|26524.2|26531.2|26524.2|26526.2|26519.2|46
1607450400000|2020-12-08 18:00:00|26533.7|26526.7|26536.2|26529.2|26541.2|26534.2|26531.2|26524.2|154
1607450700000|2020-12-08 18:05:00|26538.7|26531.7|26541.2|26534.2|26541.2|26534.2|26536.2|26529.2|26
1607451000000|2020-12-08 18:10:00|26546.2|26539.2|26541.2|26534.2|26546.2|26539.2|26541.2|26534.2|127
1607451300000|2020-12-08 18:15:00|26536.2|26529.2|26551.2|26544.2|26556.2|26549.2|26536.2|26529.2|110
1607451600000|2020-12-08 18:20:00|26546.2|26539.2|26551.2|26544.2|26556.2|26549.2|26546.2|26539.2|58
1607451900000|2020-12-08 18:25:00|26553.7|26546.7|26556.2|26549.2|26556.2|26549.2|26546.2|26539.2|113
1607452200000|2020-12-08 18:30:00|26558.7|26551.7|26556.2|26549.2|26561.2|26554.2|26546.2|26539.2|48
1607452500000|2020-12-08 18:35:00|26553.7|26546.7|26558.7|26551.7|26566.2|26559.2|26551.2|26544.2|191
1607452800000|2020-12-08 18:40:00|26556.2|26549.2|26561.2|26554.2|26561.2|26554.2|26556.2|26549.2|38
1607453100000|2020-12-08 18:45:00|26563.7|26556.7|26561.2|26554.2|26566.2|26559.2|26556.2|26549.2|42
1607453400000|2020-12-08 18:50:00|26566.2|26559.2|26556.2|26549.2|26571.2|26564.2|26556.2|26549.2|73
1607453700000|2020-12-08 18:55:00|26551.2|26544.2|26546.2|26539.2|26553.7|26546.7|26546.2|26539.2|83
1607454000000|2020-12-08 19:00:00|26548.7|26541.7|26556.2|26549.2|26556.2|26549.2|26546.2|26539.2|77
1607454300000|2020-12-08 19:05:00|26553.7|26546.7|26551.2|26544.2|26556.2|26549.2|26546.2|26539.2|47
1607454600000|2020-12-08 19:10:00|26553.7|26546.7|26561.2|26554.2|26561.2|26554.2|26551.2|26544.2|23
1607454900000|2020-12-08 19:15:00|26563.7|26556.7|26561.2|26554.2|26566.2|26559.2|26553.7|26546.7|58
1607455200000|2020-12-08 19:20:00|26566.2|26559.2|26571.2|26564.2|26576.2|26569.2|26566.2|26559.2|152
1607455500000|2020-12-08 19:25:00|26573.7|26566.7|26571.2|26564.2|26578.7|26571.7|26566.2|26559.2|67
1607455800000|2020-12-08 19:30:00|26573.7|26566.7|26571.2|26564.2|26576.2|26569.2|26566.2|26559.2|69
1607456100000|2020-12-08 19:35:00|26566.2|26559.2|26566.2|26559.2|26571.2|26564.2|26561.2|26554.2|62
1607456400000|2020-12-08 19:40:00|26571.2|26564.2|26566.2|26559.2|26571.2|26564.2|26566.2|26559.2|40
1607456700000|2020-12-08 19:45:00|26571.2|26564.2|26551.2|26544.2|26571.2|26564.2|26551.2|26544.2|123
1607457000000|2020-12-08 19:50:00|26553.7|26546.7|26551.2|26544.2|26556.2|26549.2|26546.2|26539.2|86
1607457300000|2020-12-08 19:55:00|26553.7|26546.7|26558.7|26551.7|26561.2|26554.2|26551.2|26544.2|66
1607457600000|2020-12-08 20:00:00|26561.2|26554.2|26556.2|26549.2|26561.2|26554.2|26553.7|26546.7|719
1607457900000|2020-12-08 20:05:00|26558.7|26551.7|26561.2|26554.2|26561.2|26554.2|26556.2|26549.2|340
1607458200000|2020-12-08 20:10:00|26563.7|26556.7|26558.7|26551.7|26566.2|26559.2|26551.2|26544.2|177
1607458500000|2020-12-08 20:15:00|26561.2|26554.2|26553.7|26546.7|26561.2|26554.2|26546.2|26539.2|68
1607458800000|2020-12-08 20:20:00|26551.2|26544.2|26553.7|26546.7|26556.2|26549.2|26541.2|26534.2|235
1607459100000|2020-12-08 20:25:00|26551.2|26544.2|26568.7|26561.7|26571.2|26564.2|26551.2|26544.2|60
1607459400000|2020-12-08 20:30:00|26566.2|26559.2|26568.7|26561.7|26571.2|26564.2|26561.2|26554.2|68
1607459700000|2020-12-08 20:35:00|26566.2|26559.2|26563.7|26556.7|26571.2|26564.2|26561.2|26554.2|92
1607460000000|2020-12-08 20:40:00|26561.2|26554.2|26561.2|26554.2|26563.7|26556.7|26556.2|26549.2|68
1607460300000|2020-12-08 20:45:00|26566.2|26559.2|26546.2|26539.2|26566.2|26559.2|26546.2|26539.2|133
1607460600000|2020-12-08 20:50:00|26548.7|26541.7|26551.2|26544.2|26553.7|26546.7|26546.2|26539.2|232
1607460900000|2020-12-08 20:55:00|26548.7|26541.7|26576.2|26569.2|26576.2|26569.2|26546.2|26539.2|400
1607461200000|2020-12-08 21:00:00|26578.7|26571.7|26558.7|26551.7|26578.7|26571.7|26558.7|26551.7|110
1607461500000|2020-12-08 21:05:00|26556.2|26549.2|26551.2|26544.2|26556.2|26549.2|26548.7|26541.7|27
1607461800000|2020-12-08 21:10:00|26546.2|26539.2|26536.2|26529.2|26551.2|26544.2|26531.2|26524.2|40
1607462100000|2020-12-08 21:15:00|26540.2|26525.2|26542.7|26527.7|26542.7|26527.7|26540.2|26525.2|12
1607462400000|2020-12-08 21:20:00|26545.2|26530.2|26545.2|26530.2|26545.2|26530.2|26545.2|26530.2|0
1607462700000|2020-12-08 21:25:00|||||||||2
1607463000000|2020-12-08 21:30:00|26547.7|26532.7|26545.2|26530.2|26547.7|26532.7|26545.2|26530.2|24
1607463300000|2020-12-08 21:35:00|26547.7|26532.7|26550.2|26535.2|26550.2|26535.2|26545.2|26530.2|12
1607463600000|2020-12-08 21:40:00|26547.7|26532.7|26547.7|26532.7|26547.7|26532.7|26547.7|26532.7|3
1607463900000|2020-12-08 21:45:00|26550.2|26535.2|26530.2|26515.2|26550.2|26535.2|26525.2|26510.2|68
1607464200000|2020-12-08 21:50:00|26527.7|26512.7|26542.7|26527.7|26542.7|26527.7|26527.7|26512.7|49
1607464500000|2020-12-08 21:55:00|26540.2|26525.2|26539.7|26509.7|26561.5|26531.5|26532.7|26509.7|2029
1607464800000|2020-12-08 22:00:00|26539.6|26509.6|26543.5|26513.5|26543.9|26513.9|26539.6|26509.6|0
1607465100000|2020-12-08 22:05:00|26543.3|26513.3|26541.9|26511.9|26543.3|26513.3|26541.9|26511.9|0
1607465400000|2020-12-08 22:10:00|26541.7|26511.7|26542.4|26512.4|26542.9|26512.9|26541.3|26511.3|0
1607465700000|2020-12-08 22:15:00|26542.7|26512.7|26547.1|26517.1|26548.6|26518.6|26542.7|26512.7|0
1607466000000|2020-12-08 22:20:00|26546.4|26516.4|26546.2|26516.2|26547.1|26517.1|26546|26516|0
1607466300000|2020-12-08 22:25:00|26546|26516|26546.9|26516.9|26546.9|26516.9|26546|26516|0
1607466600000|2020-12-08 22:30:00|26547.1|26517.1|26550.9|26520.9|26551.6|26521.6|26547.1|26517.1|0
1607466900000|2020-12-08 22:35:00|26551.1|26521.1|26549.9|26519.9|26551.8|26521.8|26548|26518|0
1607467200000|2020-12-08 22:40:00|26549|26519|26551.3|26521.3|26551.3|26521.3|26547.9|26517.9|0
1607467500000|2020-12-08 22:45:00|26551.1|26521.1|26561.1|26531.1|26561.1|26531.1|26551|26521|0
1607467800000|2020-12-08 22:50:00|26561.5|26531.5|26560.3|26530.3|26562.3|26532.3|26559.8|26529.8|0
1607468100000|2020-12-08 22:55:00|26560.7|26530.7|26560.3|26530.3|26562.5|26532.5|26559|26529|0
1607468400000|2020-12-08 23:00:00|26582|26552|26592.7|26577.7|26632.7|26617.7|26579.7|26549.7|110
1607468700000|2020-12-08 23:05:00|26595.2|26580.2|26590.2|26575.2|26595.2|26580.2|26590.2|26575.2|1
1607469000000|2020-12-08 23:10:00|26595.2|26580.2|26590.2|26575.2|26595.2|26580.2|26590.2|26575.2|7
1607469300000|2020-12-08 23:15:00|26585.2|26570.2|26587.7|26572.7|26590.2|26575.2|26585.2|26570.2|12
1607469600000|2020-12-08 23:20:00|26585.2|26570.2|26582.7|26567.7|26590.2|26575.2|26575.2|26560.2|28
1607469900000|2020-12-08 23:25:00|26580.2|26565.2|26577.7|26562.7|26580.2|26565.2|26575.2|26560.2|8
1607470200000|2020-12-08 23:30:00|26575.2|26560.2|26566.1|26559.1|26577.7|26566.7|26561.2|26554.2|26343
1607470500000|2020-12-08 23:35:00|26563.6|26556.6|26541.1|26534.1|26566.1|26559.1|26531.1|26524.1|438
1607470800000|2020-12-08 23:40:00|26546.1|26539.1|26546.1|26539.1|26551.1|26544.1|26536.1|26529.1|3222
1607471100000|2020-12-08 23:45:00|26541.1|26534.1|26546.1|26539.1|26551.1|26544.1|26513.6|26506.6|1347
1607471400000|2020-12-08 23:50:00|26548.6|26541.6|26546.1|26539.1|26551.1|26544.1|26533.6|26526.6|269
1607471700000|2020-12-08 23:55:00|26543.6|26536.6|26551.1|26544.1|26561.1|26554.1|26541.1|26534.1|413
1607472000000|2020-12-09 00:00:00|26543.6|26536.6|26631.1|26624.1|26658.6|26651.6|26541.1|26534.1|2181
1607472300000|2020-12-09 00:05:00|26628.6|26621.6|26666.1|26659.1|26681.1|26674.1|26628.6|26621.6|1342
1607472600000|2020-12-09 00:10:00|26663.6|26656.6|26711.1|26704.1|26716.1|26709.1|26656.1|26649.1|844
1607472900000|2020-12-09 00:15:00|26706.1|26699.1|26711.1|26704.1|26721.1|26714.1|26703.6|26696.6|622
1607473200000|2020-12-09 00:20:00|26708.6|26701.6|26696.1|26689.1|26726.1|26719.1|26696.1|26689.1|657
1607473500000|2020-12-09 00:25:00|26698.6|26691.6|26726.1|26719.1|26726.1|26719.1|26696.1|26689.1|487
1607473800000|2020-12-09 00:30:00|26721.1|26714.1|26726.1|26719.1|26731.1|26724.1|26701.1|26694.1|573
1607474100000|2020-12-09 00:35:00|26728.6|26721.6|26716.1|26709.1|26731.1|26724.1|26703.6|26696.6|358
1607474400000|2020-12-09 00:40:00|26718.6|26711.6|26711.1|26704.1|26736.1|26729.1|26711.1|26704.1|409
1607474700000|2020-12-09 00:45:00|26713.6|26706.6|26716.1|26709.1|26726.1|26719.1|26711.1|26704.1|246
1607475000000|2020-12-09 00:50:00|26721.1|26714.1|26796.1|26789.1|26806.1|26799.1|26718.6|26711.6|1378
1607475300000|2020-12-09 00:55:00|26801.1|26794.1|26751.1|26744.1|26803.6|26796.6|26746.1|26739.1|1143
1607475600000|2020-12-09 01:00:00|26746.1|26739.1|26731.1|26724.1|26753.6|26746.6|26728.6|26721.6|372
1607475900000|2020-12-09 01:05:00|26736.1|26729.1|26756.1|26749.1|26761.1|26754.1|26731.1|26724.1|343
1607476200000|2020-12-09 01:10:00|26753.6|26746.6|26753.6|26746.6|26766.1|26759.1|26746.1|26739.1|408
1607476500000|2020-12-09 01:15:00|26751.1|26744.1|26751.1|26744.1|26766.1|26759.1|26746.1|26739.1|1326
1607476800000|2020-12-09 01:20:00|26753.6|26746.6|26746.1|26739.1|26761.1|26754.1|26723.6|26716.6|372
1607477100000|2020-12-09 01:25:00|26741.1|26734.1|26731.1|26724.1|26746.1|26739.1|26731.1|26724.1|256
1607477400000|2020-12-09 01:30:00|26733.6|26726.6|26741.1|26734.1|26756.1|26749.1|26731.1|26724.1|1421
1607477700000|2020-12-09 01:35:00|26738.6|26731.6|26736.1|26729.1|26751.1|26744.1|26731.1|26724.1|150
1607478000000|2020-12-09 01:40:00|26741.1|26734.1|26756.1|26749.1|26761.1|26754.1|26736.1|26729.1|217
1607478300000|2020-12-09 01:45:00|26758.6|26751.6|26741.1|26734.1|26763.6|26756.6|26731.1|26724.1|227
1607478600000|2020-12-09 01:50:00|26743.6|26736.6|26726.1|26719.1|26751.1|26744.1|26721.1|26714.1|325
1607478900000|2020-12-09 01:55:00|26728.6|26721.6|26696.1|26689.1|26731.1|26724.1|26696.1|26689.1|1394
1607479200000|2020-12-09 02:00:00|26691.1|26684.1|26716.1|26709.1|26726.1|26719.1|26691.1|26684.1|458
1607479500000|2020-12-09 02:05:00|26713.6|26706.6|26731.1|26724.1|26736.1|26729.1|26706.1|26699.1|188
1607479800000|2020-12-09 02:10:00|26728.6|26721.6|26736.1|26729.1|26736.1|26729.1|26728.6|26721.6|189
1607480100000|2020-12-09 02:15:00|26733.6|26726.6|26741.1|26734.1|26746.1|26739.1|26726.1|26719.1|161
1607480400000|2020-12-09 02:20:00|26743.6|26736.6|26741.1|26734.1|26746.1|26739.1|26731.1|26724.1|166
1607480700000|2020-12-09 02:25:00|26743.6|26736.6|26741.1|26734.1|26751.1|26744.1|26741.1|26734.1|423
1607481000000|2020-12-09 02:30:00|26743.6|26736.6|26746.1|26739.1|26753.6|26746.6|26741.1|26734.1|311
1607481300000|2020-12-09 02:35:00|26748.6|26741.6|26756.1|26749.1|26761.1|26754.1|26741.1|26734.1|245
1607481600000|2020-12-09 02:40:00|26751.1|26744.1|26751.1|26744.1|26756.1|26749.1|26746.1|26739.1|123
1607481900000|2020-12-09 02:45:00|26753.6|26746.6|26771.1|26764.1|26776.1|26769.1|26751.1|26744.1|104
1607482200000|2020-12-09 02:50:00|26766.1|26759.1|26771.1|26764.1|26776.1|26769.1|26766.1|26759.1|901
1607482500000|2020-12-09 02:55:00|26768.6|26761.6|26766.1|26759.1|26771.1|26764.1|26761.1|26754.1|57
1607482800000|2020-12-09 03:00:00|26771.1|26764.1|26766.1|26759.1|26771.1|26764.1|26763.6|26756.6|32
1607483100000|2020-12-09 03:05:00|26763.6|26756.6|26761.1|26754.1|26763.6|26756.6|26751.1|26744.1|87
1607483400000|2020-12-09 03:10:00|26758.6|26751.6|26771.1|26764.1|26771.1|26764.1|26756.1|26749.1|243
1607483700000|2020-12-09 03:15:00|26768.6|26761.6|26781.1|26774.1|26781.1|26774.1|26761.1|26754.1|2080
1607484000000|2020-12-09 03:20:00|26783.6|26776.6|26766.1|26759.1|26786.1|26779.1|26761.1|26754.1|218
1607484300000|2020-12-09 03:25:00|26763.6|26756.6|26751.1|26744.1|26766.1|26759.1|26751.1|26744.1|704
1607484600000|2020-12-09 03:30:00|26748.6|26741.6|26811.1|26804.1|26823.6|26816.6|26746.1|26739.1|923
1607484900000|2020-12-09 03:35:00|26816.1|26809.1|26786.1|26779.1|26821.1|26814.1|26786.1|26779.1|267
1607485200000|2020-12-09 03:40:00|26783.6|26776.6|26771.1|26764.1|26786.1|26779.1|26761.1|26754.1|1812
1607485500000|2020-12-09 03:45:00|26773.6|26766.6|26776.1|26769.1|26776.1|26769.1|26761.1|26754.1|104
1607485800000|2020-12-09 03:50:00|26778.6|26771.6|26771.1|26764.1|26786.1|26779.1|26771.1|26764.1|166
1607486100000|2020-12-09 03:55:00|26773.6|26766.6|26773.6|26766.6|26781.1|26774.1|26771.1|26764.1|783
1607486400000|2020-12-09 04:00:00|26771.1|26764.1|26801.1|26794.1|26801.1|26794.1|26771.1|26764.1|120
1607486700000|2020-12-09 04:05:00|26796.1|26789.1|26791.1|26784.1|26801.1|26794.1|26783.6|26776.6|258
1607487000000|2020-12-09 04:10:00|26793.6|26786.6|26766.1|26759.1|26798.6|26791.6|26761.1|26754.1|754
1607487300000|2020-12-09 04:15:00|26768.6|26761.6|26776.1|26769.1|26781.1|26774.1|26768.6|26761.6|706
1607487600000|2020-12-09 04:20:00|26778.6|26771.6|26776.1|26769.1|26781.1|26774.1|26771.1|26764.1|99
1607487900000|2020-12-09 04:25:00|26771.1|26764.1|26776.1|26769.1|26776.1|26769.1|26771.1|26764.1|631
1607488200000|2020-12-09 04:30:00|26778.6|26771.6|26771.1|26764.1|26781.1|26774.1|26771.1|26764.1|115
1607488500000|2020-12-09 04:35:00|26766.1|26759.1|26786.1|26779.1|26786.1|26779.1|26766.1|26759.1|193
1607488800000|2020-12-09 04:40:00|26781.1|26774.1|26801.1|26794.1|26801.1|26794.1|26781.1|26774.1|175
1607489100000|2020-12-09 04:45:00|26796.1|26789.1|26796.1|26789.1|26806.1|26799.1|26786.1|26779.1|189
1607489400000|2020-12-09 04:50:00|26793.6|26786.6|26791.1|26784.1|26801.1|26794.1|26791.1|26784.1|93
1607489700000|2020-12-09 04:55:00|26793.6|26786.6|26806.1|26799.1|26806.1|26799.1|26781.1|26774.1|142
1607490000000|2020-12-09 05:00:00|26808.6|26801.6|26801.1|26794.1|26811.1|26804.1|26791.1|26784.1|315
1607490300000|2020-12-09 05:05:00|26798.6|26791.6|26786.1|26779.1|26798.6|26791.6|26781.1|26774.1|356
1607490600000|2020-12-09 05:10:00|26788.6|26781.6|26781.1|26774.1|26791.1|26784.1|26776.1|26769.1|163
1607490900000|2020-12-09 05:15:00|26778.6|26771.6|26771.1|26764.1|26786.1|26779.1|26771.1|26764.1|329
1607491200000|2020-12-09 05:20:00|26766.1|26759.1|26773.6|26766.6|26781.1|26774.1|26766.1|26759.1|343
1607491500000|2020-12-09 05:25:00|26771.1|26764.1|26766.1|26759.1|26781.1|26774.1|26766.1|26759.1|145
1607491800000|2020-12-09 05:30:00|26763.6|26756.6|26766.1|26759.1|26776.1|26769.1|26761.1|26754.1|370
1607492100000|2020-12-09 05:35:00|26761.1|26754.1|26801.1|26794.1|26803.6|26796.6|26761.1|26754.1|724
1607492400000|2020-12-09 05:40:00|26803.6|26796.6|26793.6|26786.6|26803.6|26796.6|26783.6|26776.6|444
1607492700000|2020-12-09 05:45:00|26796.1|26789.1|26801.1|26794.1|26806.1|26799.1|26791.1|26784.1|821
1607493000000|2020-12-09 05:50:00|26798.6|26791.6|26786.1|26779.1|26806.1|26799.1|26786.1|26779.1|375
1607493300000|2020-12-09 05:55:00|26783.6|26776.6|26796.1|26789.1|26796.1|26789.1|26781.1|26774.1|936
1607493600000|2020-12-09 06:00:00|26798.6|26791.6|26826.1|26819.1|26831.1|26824.1|26791.1|26784.1|1486
1607493900000|2020-12-09 06:05:00|26831.1|26824.1|26781.1|26774.1|26851.1|26844.1|26776.1|26769.1|617
1607494200000|2020-12-09 06:10:00|26836|26829|26856|26849|26856|26849|26836|26829|352
1607494500000|2020-12-09 06:15:00|26853.5|26846.5|26856|26849|26856|26849|26841|26834|1012
1607494800000|2020-12-09 06:20:00|26853.5|26846.5|26836|26829|26856|26849|26831|26824|178
1607495100000|2020-12-09 06:25:00|26838.5|26831.5|26836|26829|26841|26834|26836|26829|24
1607495400000|2020-12-09 06:30:00|26841|26834|26826|26819|26841|26834|26826|26819|78
1607495700000|2020-12-09 06:35:00|26823.5|26816.5|26821|26814|26823.5|26816.5|26821|26814|8
1607496000000|2020-12-09 06:40:00|26816|26809|26813.5|26806.5|26818.5|26811.5|26811|26804|69
1607496300000|2020-12-09 06:45:00|26816|26809|26821|26814|26823.5|26816.5|26816|26809|1
1607496600000|2020-12-09 06:50:00|26818.5|26811.5|26821|26814|26823.5|26816.5|26816|26809|3
1607496900000|2020-12-09 06:55:00|26818.5|26811.5|26823.5|26816.5|26826|26819|26813.5|26806.5|54
1607497200000|2020-12-09 07:00:00|26828.5|26821.5|26836|26829|26843.5|26836.5|26826|26819|37
1607497500000|2020-12-09 07:05:00|26838.5|26831.5|26821|26814|26841|26834|26816|26809|74
1607497800000|2020-12-09 07:10:00|26823.5|26816.5|26821|26814|26823.5|26816.5|26816|26809|30
1607498100000|2020-12-09 07:15:00|26816|26809|26826|26819|26826|26819|26811|26804|201
1607498400000|2020-12-09 07:20:00|26831|26824|26811|26804|26831|26824|26811|26804|72
1607498700000|2020-12-09 07:25:00|26816|26809|26833.5|26826.5|26836|26829|26816|26809|115
1607499000000|2020-12-09 07:30:00|26836|26829|26838.5|26831.5|26848.5|26841.5|26831|26824|94
1607499300000|2020-12-09 07:35:00|26841|26834|26826|26819|26843.5|26836.5|26821|26814|5
1607499600000|2020-12-09 07:40:00|26828.5|26821.5|26818.5|26811.5|26831|26824|26816|26809|10
1607499900000|2020-12-09 07:45:00|26816|26809|26818.5|26811.5|26826|26819|26816|26809|10
1607500200000|2020-12-09 07:50:00|26821|26814|26813.5|26806.5|26821|26814|26813.5|26806.5|0
1607500500000|2020-12-09 07:55:00|26811|26804|26826|26819|26828.5|26821.5|26808.5|26801.5|32
1607500800000|2020-12-09 08:00:00|26823.5|26816.5|26816|26809|26836|26829|26808.5|26801.5|217
1607501100000|2020-12-09 08:05:00|26813.5|26806.5|26811|26804|26818.5|26811.5|26806|26799|4
1607501400000|2020-12-09 08:10:00|26813.5|26806.5|26806|26799|26813.5|26806.5|26803.5|26796.5|32
1607501700000|2020-12-09 08:15:00|26803.5|26796.5|26836|26829|26838.5|26831.5|26801|26794|63
1607502000000|2020-12-09 08:20:00|26838.5|26831.5|26823.5|26816.5|26841|26834|26811|26804|147
1607502300000|2020-12-09 08:25:00|26821|26814|26846|26839|26866|26859|26821|26814|221
1607502600000|2020-12-09 08:30:00|26843.5|26836.5|26866|26859|26871|26864|26843.5|26836.5|223
1607502900000|2020-12-09 08:35:00|26871|26864|26871|26864|26871|26864|26861|26854|81
1607503200000|2020-12-09 08:40:00|26868.5|26861.5|26886|26879|26891|26884|26868.5|26861.5|79
1607503500000|2020-12-09 08:45:00|26888.5|26881.5|26906|26899|26906|26899|26888.5|26881.5|81
1607503800000|2020-12-09 08:50:00|26911|26904|26906|26899|26916|26909|26896|26889|263
1607504100000|2020-12-09 08:55:00|26911|26904|26896|26889|26916|26909|26886|26879|103
1607504400000|2020-12-09 09:00:00|26898.5|26891.5|26888.5|26881.5|26901|26894|26886|26879|90
1607504700000|2020-12-09 09:05:00|26891|26884|26883.5|26876.5|26893.5|26886.5|26876|26869|59
1607505000000|2020-12-09 09:10:00|26881|26874|26871|26864|26886|26879|26866|26859|63
1607505300000|2020-12-09 09:15:00|26868.5|26861.5|26871|26864|26876|26869|26866|26859|49
1607505600000|2020-12-09 09:20:00|26868.5|26861.5|26866|26859|26871|26864|26863.5|26856.5|150
1607505900000|2020-12-09 09:25:00|26868.5|26861.5|26863.5|26856.5|26871|26864|26858.5|26851.5|44
1607506200000|2020-12-09 09:30:00|26866|26859|26866|26859|26871|26864|26861|26854|36
1607506500000|2020-12-09 09:35:00|26861|26854|26863.5|26856.5|26866|26859|26856|26849|67
1607506800000|2020-12-09 09:40:00|26861|26854|26878.5|26871.5|26881|26874|26861|26854|48
1607507100000|2020-12-09 09:45:00|26881|26874|26876|26869|26881|26874|26871|26864|34
1607507400000|2020-12-09 09:50:00|26878.5|26871.5|26878.5|26871.5|26881|26874|26871|26864|38
1607507700000|2020-12-09 09:55:00|26881|26874|26873.5|26866.5|26881|26874|26871|26864|144
1607508000000|2020-12-09 10:00:00|26876|26869|26876|26869|26881|26874|26871|26864|10
1607508300000|2020-12-09 10:05:00|26878.5|26871.5|26868.5|26861.5|26881|26874|26866|26859|1029
1607508600000|2020-12-09 10:10:00|26866|26859|26866|26859|26868.5|26861.5|26861|26854|24
1607508900000|2020-12-09 10:15:00|26863.5|26856.5|26876|26869|26876|26869|26861|26854|52
1607509200000|2020-12-09 10:20:00|26873.5|26866.5|26871|26864|26876|26869|26868.5|26861.5|17
1607509500000|2020-12-09 10:25:00|26868.5|26861.5|26863.5|26856.5|26871|26864|26863.5|26856.5|24
1607509800000|2020-12-09 10:30:00|26861|26854|26866|26859|26871|26864|26861|26854|44
1607510100000|2020-12-09 10:35:00|26861|26854|26866|26859|26866|26859|26861|26854|15
1607510400000|2020-12-09 10:40:00|26863.5|26856.5|26866|26859|26868.5|26861.5|26861|26854|77
1607510700000|2020-12-09 10:45:00|26868.5|26861.5|26868.5|26861.5|26871|26864|26868.5|26861.5|18
1607511000000|2020-12-09 10:50:00|26871|26864|26866|26859|26871|26864|26866|26859|4
1607511300000|2020-12-09 10:55:00|26868.5|26861.5|26871|26864|26871|26864|26866|26859|21
1607511600000|2020-12-09 11:00:00|26868.5|26861.5|26863.5|26856.5|26868.5|26861.5|26861|26854|82
1607511900000|2020-12-09 11:05:00|26861|26854|26861|26854|26866|26859|26861|26854|17
1607512200000|2020-12-09 11:10:00|26863.5|26856.5|26863.5|26856.5|26866|26859|26858.5|26851.5|42
1607512500000|2020-12-09 11:15:00|26866|26859|26863.5|26856.5|26868.5|26861.5|26861|26854|33
1607512800000|2020-12-09 11:20:00|26861|26854|26866|26859|26873.5|26866.5|26861|26854|333
1607513100000|2020-12-09 11:25:00|26868.5|26861.5|26868.5|26861.5|26871|26864|26866|26859|43
1607513400000|2020-12-09 11:30:00|26871|26864|26866|26859|26871|26864|26866|26859|12
1607513700000|2020-12-09 11:35:00|26861|26854|26856|26849|26861|26854|26856|26849|53
1607514000000|2020-12-09 11:40:00|26858.5|26851.5|26856|26849|26861|26854|26856|26849|15
1607514300000|2020-12-09 11:45:00|26853.5|26846.5|26846|26839|26856|26849|26846|26839|330
1607514600000|2020-12-09 11:50:00|26843.5|26836.5|26841|26834|26846|26839|26841|26834|31
1607514900000|2020-12-09 11:55:00|26836|26829|26828.5|26821.5|26838.5|26831.5|26826|26819|99
1607515200000|2020-12-09 12:00:00|26831|26824|26826|26819|26831|26824|26821|26814|194
1607515500000|2020-12-09 12:05:00|26821|26814|26816|26809|26821|26814|26816|26809|33
1607515800000|2020-12-09 12:10:00|26821|26814|26816|26809|26821|26814|26811|26804|50
1607516100000|2020-12-09 12:15:00|26818.5|26811.5|26823.5|26816.5|26823.5|26816.5|26816|26809|18
1607516400000|2020-12-09 12:20:00|26826|26819|26818.5|26811.5|26826|26819|26816|26809|10
1607516700000|2020-12-09 12:25:00|26821|26814|26816|26809|26821|26814|26811|26804|29
1607517000000|2020-12-09 12:30:00|26821|26814|26813.5|26806.5|26821|26814|26811|26804|19
1607517300000|2020-12-09 12:35:00|26816|26809|26796|26789|26816|26809|26791|26784|71
1607517600000|2020-12-09 12:40:00|26798.5|26791.5|26801|26794|26806|26799|26798.5|26791.5|52
1607517900000|2020-12-09 12:45:00|26803.5|26796.5|26808.5|26801.5|26811|26804|26801|26794|9
1607518200000|2020-12-09 12:50:00|26811|26804|26811|26804|26811|26804|26806|26799|21
1607518500000|2020-12-09 12:55:00|26816|26809|26821|26814|26823.5|26816.5|26816|26809|23
1607518800000|2020-12-09 13:00:00|26823.5|26816.5|26821|26814|26826|26819|26816|26809|33
1607519100000|2020-12-09 13:05:00|26823.5|26816.5|26821|26814|26826|26819|26821|26814|31
1607519400000|2020-12-09 13:10:00|||||||||64
1607519700000|2020-12-09 13:15:00|||||||||126
1607520000000|2020-12-09 13:20:00|26826|26819|26841|26834|26841|26834|26826|26819|50
1607520300000|2020-12-09 13:25:00|26838.5|26831.5|26838.5|26831.5|26841|26834|26836|26829|9
1607520600000|2020-12-09 13:30:00|26841|26834|26841|26834|26843.5|26836.5|26836|26829|14
1607520900000|2020-12-09 13:35:00|26846|26839|26846|26839|26846|26839|26843.5|26836.5|30
1607521200000|2020-12-09 13:40:00|26843.5|26836.5|26841|26834|26846|26839|26836|26829|17
1607521500000|2020-12-09 13:45:00|26838.5|26831.5|26843.5|26836.5|26843.5|26836.5|26836|26829|30
1607521800000|2020-12-09 13:50:00|26841|26834|26846|26839|26846|26839|26841|26834|18
1607522100000|2020-12-09 13:55:00|26843.5|26836.5|26841|26834|26843.5|26836.5|26836|26829|14
1607522400000|2020-12-09 14:00:00|26838.5|26831.5|26836|26829|26841|26834|26831|26824|16
1607522700000|2020-12-09 14:05:00|26833.5|26826.5|26831|26824|26836|26829|26826|26819|65
1607523000000|2020-12-09 14:10:00|26828.5|26821.5|26826|26819|26831|26824|26826|26819|74
1607523300000|2020-12-09 14:15:00|26823.5|26816.5|26826|26819|26826|26819|26821|26814|18
1607523600000|2020-12-09 14:20:00|26831|26824|26826|26819|26831|26824|26826|26819|10
1607523900000|2020-12-09 14:25:00|26831|26824|26831|26824|26831|26824|26826|26819|22
1607524200000|2020-12-09 14:30:00|26833.5|26826.5|26811|26804|26836|26829|26811|26804|146
1607524500000|2020-12-09 14:35:00|26808.5|26801.5|26816|26809|26821|26814|26801|26794|157
1607524800000|2020-12-09 14:40:00|26813.5|26806.5|26831|26824|26838.5|26831.5|26813.5|26806.5|52
1607525100000|2020-12-09 14:45:00|26833.5|26826.5|26806|26799|26833.5|26826.5|26806|26799|626
1607525400000|2020-12-09 14:50:00|26808.5|26801.5|26818.5|26811.5|26821|26814|26801|26794|109
1607525700000|2020-12-09 14:55:00|26821|26814|26831|26824|26836|26829|26816|26809|44
1607526000000|2020-12-09 15:00:00|26828.5|26821.5|26798.5|26791.5|26831|26824|26796|26789|156
1607526300000|2020-12-09 15:05:00|26801|26794|26806|26799|26811|26804|26798.5|26791.5|350
1607526600000|2020-12-09 15:10:00|26801|26794|26776|26769|26806|26799|26771|26764|148
1607526900000|2020-12-09 15:15:00|26773.5|26766.5|26806|26799|26811|26804|26771|26764|84
1607527200000|2020-12-09 15:20:00|26803.5|26796.5|26801|26794|26808.5|26801.5|26796|26789|96
1607527500000|2020-12-09 15:25:00|26803.5|26796.5|26811|26804|26816|26809|26803.5|26796.5|76
1607527800000|2020-12-09 15:30:00|26813.5|26806.5|26801|26794|26813.5|26806.5|26796|26789|109
1607528100000|2020-12-09 15:35:00|26798.5|26791.5|26776|26769|26801|26794|26771|26764|113
1607528400000|2020-12-09 15:40:00|26773.5|26766.5|26776|26769|26781|26774|26771|26764|79
1607528700000|2020-12-09 15:45:00|26771|26764|26786|26779|26786|26779|26771|26764|76
1607529000000|2020-12-09 15:50:00|26783.5|26776.5|26781|26774|26786|26779|26771|26764|66
1607529300000|2020-12-09 15:55:00|26778.5|26771.5|26766|26759|26778.5|26771.5|26763.5|26756.5|101
1607529600000|2020-12-09 16:00:00|26763.5|26756.5|26746|26739|26771|26764|26746|26739|197
1607529900000|2020-12-09 16:05:00|26748.5|26741.5|26763.5|26756.5|26766|26759|26736|26729|107
1607530200000|2020-12-09 16:10:00|26766|26759|26746|26739|26766|26759|26746|26739|79
1607530500000|2020-12-09 16:15:00|26743.5|26736.5|26738.5|26731.5|26753.5|26746.5|26738.5|26731.5|104
1607530800000|2020-12-09 16:20:00|26736|26729|26751|26744|26751|26744|26736|26729|70
1607531100000|2020-12-09 16:25:00|26748.5|26741.5|26756|26749|26761|26754|26741|26734|129
1607531400000|2020-12-09 16:30:00|26751|26744|26741|26734|26758.5|26751.5|26741|26734|189
1607531700000|2020-12-09 16:35:00|26738.5|26731.5|26756|26749|26761|26754|26733.5|26726.5|105
1607532000000|2020-12-09 16:40:00|26753.5|26746.5|26751|26744|26756|26749|26746|26739|121
1607532300000|2020-12-09 16:45:00|26748.5|26741.5|26736|26729|26748.5|26741.5|26733.5|26726.5|87
1607532600000|2020-12-09 16:50:00|26738.5|26731.5|26753.5|26746.5|26753.5|26746.5|26731|26724|68
1607532900000|2020-12-09 16:55:00|26756|26749|26776|26769|26776|26769|26748.5|26741.5|51
1607533200000|2020-12-09 17:00:00|26773.5|26766.5|26761|26754|26773.5|26766.5|26756|26749|70
1607533500000|2020-12-09 17:05:00|26763.5|26756.5|26776|26769|26776|26769|26761|26754|79
1607533800000|2020-12-09 17:10:00|26773.5|26766.5|26768.5|26761.5|26776|26769|26766|26759|42
1607534100000|2020-12-09 17:15:00|26766|26759|26756|26749|26771|26764|26751|26744|36
1607534400000|2020-12-09 17:20:00|26761|26754|26746|26739|26761|26754|26741|26734|48
1607534700000|2020-12-09 17:25:00|26743.5|26736.5|26751|26744|26751|26744|26741|26734|37
1607535000000|2020-12-09 17:30:00|26748.5|26741.5|26736|26729|26748.5|26741.5|26731|26724|64
1607535300000|2020-12-09 17:35:00|26738.5|26731.5|26723.5|26716.5|26741|26734|26721|26714|56
1607535600000|2020-12-09 17:40:00|26726|26719|26716|26709|26726|26719|26711|26704|43
1607535900000|2020-12-09 17:45:00|26713.5|26706.5|26701|26694|26716|26709|26701|26694|150
1607536200000|2020-12-09 17:50:00|26698.5|26691.5|26711|26704|26711|26704|26691|26684|149
1607536500000|2020-12-09 17:55:00|26708.5|26701.5|26716|26709|26726|26719|26706|26699|51
1607536800000|2020-12-09 18:00:00|26713.5|26706.5|26696|26689|26716|26709|26693.5|26686.5|47
1607537100000|2020-12-09 18:05:00|26691|26684|26716|26709|26716|26709|26691|26684|73
1607537400000|2020-12-09 18:10:00|26713.5|26706.5|26708.5|26701.5|26716|26709|26706|26699|32
1607537700000|2020-12-09 18:15:00|26711|26704|26676|26669|26711|26704|26671|26664|460
1607538000000|2020-12-09 18:20:00|26678.5|26671.5|26656|26649|26681|26674|26656|26649|367
1607538300000|2020-12-09 18:25:00|26658.5|26651.5|26641|26634|26661|26654|26636|26629|327
1607538600000|2020-12-09 18:30:00|26638.5|26631.5|26576|26569|26638.5|26631.5|26573.5|26566.5|348
1607538900000|2020-12-09 18:35:00|26571|26564|26571|26564|26581|26574|26548.5|26541.5|151
1607539200000|2020-12-09 18:40:00|26568.5|26561.5|26576|26569|26581|26574|26546|26539|151
1607539500000|2020-12-09 18:45:00|26581|26574|26576|26569|26596|26589|26573.5|26566.5|177
1607539800000|2020-12-09 18:50:00|26578.5|26571.5|26556|26549|26581|26574|26556|26549|23
1607540100000|2020-12-09 18:55:00|26558.5|26551.5|26521|26514|26558.5|26551.5|26516|26509|256
1607540400000|2020-12-09 19:00:00|26526|26519|26576|26569|26581|26574|26526|26519|205
1607540700000|2020-12-09 19:05:00|26573.5|26566.5|26576|26569|26581|26574|26563.5|26556.5|237
1607541000000|2020-12-09 19:10:00|26571|26564|26581|26574|26591|26584|26566|26559|208
1607541300000|2020-12-09 19:15:00|26578.5|26571.5|26581|26574|26581|26574|26556|26549|203
1607541600000|2020-12-09 19:20:00|26576|26569|26586|26579|26588.5|26581.5|26566|26559|86
1607541900000|2020-12-09 19:25:00|26588.5|26581.5|26601|26594|26601|26594|26586|26579|99
1607542200000|2020-12-09 19:30:00|26596|26589|26586|26579|26601|26594|26583.5|26576.5|138
1607542500000|2020-12-09 19:35:00|26588.5|26581.5|26586|26579|26591|26584|26581|26574|86
1607542800000|2020-12-09 19:40:00|26591|26584|26581|26574|26601|26594|26576|26569|158
1607543100000|2020-12-09 19:45:00|26578.5|26571.5|26601|26594|26611|26604|26576|26569|380
1607543400000|2020-12-09 19:50:00|26603.5|26596.5|26601|26594|26606|26599|26586|26579|46
1607543700000|2020-12-09 19:55:00|26598.5|26591.5|26606|26599|26616|26609|26596|26589|110
1607544000000|2020-12-09 20:00:00|26603.5|26596.5|26611|26604|26616|26609|26601|26594|124
1607544300000|2020-12-09 20:05:00|26608.5|26601.5|26626|26619|26628.5|26621.5|26606|26599|52
1607544600000|2020-12-09 20:10:00|26628.5|26621.5|26613.5|26606.5|26631|26624|26611|26604|30
1607544900000|2020-12-09 20:15:00|26611|26604|26606|26599|26616|26609|26601|26594|77
1607545200000|2020-12-09 20:20:00|26608.5|26601.5|26611|26604|26616|26609|26606|26599|29
1607545500000|2020-12-09 20:25:00|26608.5|26601.5|26591|26584|26608.5|26601.5|26586|26579|120
1607545800000|2020-12-09 20:30:00|26593.5|26586.5|26603.5|26596.5|26611|26604|26593.5|26586.5|99
1607546100000|2020-12-09 20:35:00|26601|26594|26626|26619|26626|26619|26591|26584|192
1607546400000|2020-12-09 20:40:00|26628.5|26621.5|26661|26654|26661|26654|26626|26619|181
1607546700000|2020-12-09 20:45:00|26658.5|26651.5|26656|26649|26676|26669|26656|26649|138
1607547000000|2020-12-09 20:50:00|26658.5|26651.5|26666|26659|26671|26664|26651|26644|352
1607547300000|2020-12-09 20:55:00|26668.5|26661.5|26681|26674|26711|26704|26666|26659|360
1607547600000|2020-12-09 21:00:00|26676|26669|26641|26634|26676|26669|26641|26634|140
1607547900000|2020-12-09 21:05:00|26636|26629|26636|26629|26636|26629|26636|26629|41
1607548200000|2020-12-09 21:10:00|26641|26634|26656|26649|26656|26649|26641|26634|42
1607548500000|2020-12-09 21:15:00|26660|26645|26665|26650|26665|26650|26660|26645|1
1607549400000|2020-12-09 21:30:00|26662.5|26647.5|26665|26650|26665|26650|26662.5|26647.5|4
1607549700000|2020-12-09 21:35:00|26662.5|26647.5|26665|26650|26665|26650|26662.5|26647.5|0
1607550000000|2020-12-09 21:40:00|26662.5|26647.5|26660|26645|26662.5|26647.5|26657.5|26642.5|23
1607550300000|2020-12-09 21:45:00|26657.5|26642.5|26685|26670|26685|26670|26657.5|26642.5|33
1607550600000|2020-12-09 21:50:00|26690|26675|26677.5|26662.5|26690|26675|26675|26660|6
1607550900000|2020-12-09 21:55:00|26675|26660|26688.9|26658.9|26690|26667.5|26672.5|26657.5|36
1607551200000|2020-12-09 22:00:00|26689.1|26659.1|26688.7|26658.7|26690.3|26660.3|26686.5|26656.5|0
1607551500000|2020-12-09 22:05:00|26690.5|26660.5|26686.2|26656.2|26690.5|26660.5|26686.2|26656.2|0
1607551800000|2020-12-09 22:10:00|26686.7|26656.7|26684.3|26654.3|26686.7|26656.7|26684.3|26654.3|0
1607552100000|2020-12-09 22:15:00|26684|26654|26685.2|26655.2|26686.2|26656.2|26684|26654|0
1607552400000|2020-12-09 22:20:00|26685|26655|26685.2|26655.2|26685.3|26655.3|26684|26654|0
1607552700000|2020-12-09 22:25:00|26684.4|26654.4|26685.4|26655.4|26686.2|26656.2|26682.6|26652.6|0
1607553000000|2020-12-09 22:30:00|26685.3|26655.3|26681|26651|26685.7|26655.7|26678.1|26648.1|0
1607553300000|2020-12-09 22:35:00|26681.8|26651.8|26707|26677|26709.8|26679.8|26680.6|26650.6|0
1607553600000|2020-12-09 22:40:00|26707.2|26677.2|26707.3|26677.3|26707.3|26677.3|26703.5|26673.5|0
1607553900000|2020-12-09 22:45:00|26707.5|26677.5|26707.3|26677.3|26708.7|26678.7|26707.3|26677.3|0
1607554200000|2020-12-09 22:50:00|26707.5|26677.5|26709.5|26679.5|26710.9|26680.9|26707.5|26677.5|0
1607554500000|2020-12-09 22:55:00|26709.9|26679.9|26706.9|26676.9|26712.4|26682.4|26706|26676|0
1607554800000|2020-12-09 23:00:00|26710.7|26680.7|26682.5|26667.5|26713.4|26683.4|26660|26645|27
1607555100000|2020-12-09 23:05:00|26685|26670|26687.5|26672.5|26687.5|26672.5|26685|26670|3
1607555400000|2020-12-09 23:10:00|26685|26670|26685|26670|26687.5|26672.5|26682.5|26667.5|2
1607555700000|2020-12-09 23:15:00|26682.5|26667.5|26677.5|26662.5|26685|26670|26675|26660|16
1607556000000|2020-12-09 23:20:00|26680|26665|26685|26670|26687.5|26672.5|26675|26660|15
1607556300000|2020-12-09 23:25:00|26682.5|26667.5|26675|26660|26685|26670|26675|26660|13
1607556600000|2020-12-09 23:30:00|26677.5|26662.5|26708.5|26701.5|26711|26704|26671|26660|12782
1607556900000|2020-12-09 23:35:00|26711|26704|26716.8|26709.8|26721|26714|26706|26699|72
1607557200000|2020-12-09 23:40:00|26711.8|26704.8|26671.8|26664.8|26721.8|26714.8|26671.8|26664.8|264
1607557500000|2020-12-09 23:45:00|26666.8|26659.8|26639.3|26632.3|26671.8|26664.8|26639.3|26632.3|379
1607557800000|2020-12-09 23:50:00|26641.8|26634.8|26641.8|26634.8|26656.8|26649.8|26636.8|26629.8|320
1607558100000|2020-12-09 23:55:00|26646.8|26639.8|26671.8|26664.8|26681.8|26674.8|26636.8|26629.8|406
1607558400000|2020-12-10 00:00:00|26669.3|26662.3|26661.8|26654.8|26704.3|26697.3|26656.8|26649.8|1247
1607558700000|2020-12-10 00:05:00|26659.3|26652.3|26671.8|26664.8|26671.8|26664.8|26626.8|26619.8|727
1607559000000|2020-12-10 00:10:00|26666.8|26659.8|26706.8|26699.8|26706.8|26699.8|26654.3|26647.3|611
1607559300000|2020-12-10 00:15:00|26709.3|26702.3|26684.3|26677.3|26711.8|26704.8|26674.3|26667.3|528
1607559600000|2020-12-10 00:20:00|26681.8|26674.8|26676.8|26669.8|26696.8|26689.8|26674.3|26667.3|170
1607559900000|2020-12-10 00:25:00|26674.3|26667.3|26676.8|26669.8|26676.8|26669.8|26656.8|26649.8|430
1607560200000|2020-12-10 00:30:00|26681.8|26674.8|26696.8|26689.8|26701.8|26694.8|26676.8|26669.8|245
1607560500000|2020-12-10 00:35:00|26694.3|26687.3|26709.3|26702.3|26711.8|26704.8|26686.8|26679.8|301
1607560800000|2020-12-10 00:40:00|26706.8|26699.8|26716.8|26709.8|26726.8|26719.8|26696.8|26689.8|312
1607561100000|2020-12-10 00:45:00|26714.3|26707.3|26709.3|26702.3|26721.8|26714.8|26709.3|26702.3|289
1607561400000|2020-12-10 00:50:00|26711.8|26704.8|26709.3|26702.3|26716.8|26709.8|26701.8|26694.8|196
1607561700000|2020-12-10 00:55:00|26711.8|26704.8|26716.8|26709.8|26721.8|26714.8|26706.8|26699.8|243
1607562000000|2020-12-10 01:00:00|26721.8|26714.8|26721.8|26714.8|26731.8|26724.8|26711.8|26704.8|1172
1607562300000|2020-12-10 01:05:00|26719.3|26712.3|26716.8|26709.8|26729.3|26722.3|26709.3|26702.3|233
1607562600000|2020-12-10 01:10:00|26711.8|26704.8|26706.8|26699.8|26716.8|26709.8|26706.8|26699.8|345
1607562900000|2020-12-10 01:15:00|26709.3|26702.3|26716.8|26709.8|26716.8|26709.8|26706.8|26699.8|455
1607563200000|2020-12-10 01:20:00|26714.3|26707.3|26729.3|26722.3|26731.8|26724.8|26706.8|26699.8|379
1607563500000|2020-12-10 01:25:00|26726.8|26719.8|26711.8|26704.8|26736.8|26729.8|26706.8|26699.8|467
1607563800000|2020-12-10 01:30:00|26709.3|26702.3|26726.8|26719.8|26726.8|26719.8|26686.8|26679.8|477
1607564100000|2020-12-10 01:35:00|26729.3|26722.3|26716.8|26709.8|26731.8|26724.8|26714.3|26707.3|245
1607564400000|2020-12-10 01:40:00|26711.8|26704.8|26706.8|26699.8|26721.8|26714.8|26706.8|26699.8|568
1607564700000|2020-12-10 01:45:00|26709.3|26702.3|26696.8|26689.8|26714.3|26707.3|26696.8|26689.8|167
1607565000000|2020-12-10 01:50:00|26699.3|26692.3|26701.8|26694.8|26701.8|26694.8|26691.8|26684.8|271
1607565300000|2020-12-10 01:55:00|26704.3|26697.3|26686.8|26679.8|26706.8|26699.8|26686.8|26679.8|141
1607565600000|2020-12-10 02:00:00|26689.3|26682.3|26721.8|26714.8|26726.8|26719.8|26686.8|26679.8|349
1607565900000|2020-12-10 02:05:00|26719.3|26712.3|26716.8|26709.8|26721.8|26714.8|26706.8|26699.8|276
1607566200000|2020-12-10 02:10:00|26714.3|26707.3|26706.8|26699.8|26716.8|26709.8|26701.8|26694.8|140
1607566500000|2020-12-10 02:15:00|26704.3|26697.3|26706.8|26699.8|26711.8|26704.8|26696.8|26689.8|105
1607566800000|2020-12-10 02:20:00|26701.8|26694.8|26709.3|26702.3|26711.8|26704.8|26686.8|26679.8|390
1607567100000|2020-12-10 02:25:00|26711.8|26704.8|26711.8|26704.8|26716.8|26709.8|26701.8|26694.8|129
1607567400000|2020-12-10 02:30:00|26716.8|26709.8|26721.8|26714.8|26721.8|26714.8|26714.3|26707.3|158
1607567700000|2020-12-10 02:35:00|26716.8|26709.8|26721.8|26714.8|26724.3|26717.3|26716.8|26709.8|242
1607568000000|2020-12-10 02:40:00|26719.3|26712.3|26711.8|26704.8|26719.3|26712.3|26706.8|26699.8|624
1607568300000|2020-12-10 02:45:00|26706.8|26699.8|26716.8|26709.8|26721.8|26714.8|26706.8|26699.8|173
1607568600000|2020-12-10 02:50:00|26721.8|26714.8|26721.8|26714.8|26726.8|26719.8|26716.8|26709.8|201
1607568900000|2020-12-10 02:55:00|26719.3|26712.3|26721.8|26714.8|26726.8|26719.8|26716.8|26709.8|209
1607569200000|2020-12-10 03:00:00|26724.3|26717.3|26731.8|26724.8|26731.8|26724.8|26724.3|26717.3|136
1607569500000|2020-12-10 03:05:00|26729.3|26722.3|26731.8|26724.8|26736.8|26729.8|26729.3|26722.3|182
1607569800000|2020-12-10 03:10:00|26734.3|26727.3|26746.8|26739.8|26751.8|26744.8|26734.3|26727.3|181
1607570100000|2020-12-10 03:15:00|26741.8|26734.8|26711.8|26704.8|26741.8|26734.8|26706.8|26699.8|327
1607570400000|2020-12-10 03:20:00|26709.3|26702.3|26719.3|26712.3|26721.8|26714.8|26709.3|26702.3|25
1607570700000|2020-12-10 03:25:00|26721.8|26714.8|26711.8|26704.8|26721.8|26714.8|26706.8|26699.8|142
1607571000000|2020-12-10 03:30:00|26716.8|26709.8|26726.8|26719.8|26731.8|26724.8|26706.8|26699.8|1281
1607571300000|2020-12-10 03:35:00|26729.3|26722.3|26721.8|26714.8|26731.8|26724.8|26721.8|26714.8|114
1607571600000|2020-12-10 03:40:00|26719.3|26712.3|26721.8|26714.8|26731.8|26724.8|26716.8|26709.8|190
1607571900000|2020-12-10 03:45:00|26724.3|26717.3|26711.8|26704.8|26731.8|26724.8|26711.8|26704.8|269
1607572200000|2020-12-10 03:50:00|26709.3|26702.3|26706.8|26699.8|26711.8|26704.8|26701.8|26694.8|190
1607572500000|2020-12-10 03:55:00|26709.3|26702.3|26721.8|26714.8|26721.8|26714.8|26706.8|26699.8|100
1607572800000|2020-12-10 04:00:00|26719.3|26712.3|26721.8|26714.8|26721.8|26714.8|26716.8|26709.8|75
1607573100000|2020-12-10 04:05:00|26726.8|26719.8|26736.8|26729.8|26741.8|26734.8|26726.8|26719.8|216
1607573400000|2020-12-10 04:10:00|26739.3|26732.3|26751.8|26744.8|26751.8|26744.8|26736.8|26729.8|189
1607573700000|2020-12-10 04:15:00|26749.3|26742.3|26746.8|26739.8|26756.8|26749.8|26746.8|26739.8|275
1607574000000|2020-12-10 04:20:00|26749.3|26742.3|26781.8|26774.8|26786.8|26779.8|26746.8|26739.8|402
1607574300000|2020-12-10 04:25:00|26786.8|26779.8|26796.8|26789.8|26796.8|26789.8|26779.3|26772.3|286
1607574600000|2020-12-10 04:30:00|26794.3|26787.3|26786.8|26779.8|26796.8|26789.8|26784.3|26777.3|225
1607574900000|2020-12-10 04:35:00|26784.3|26777.3|26811.8|26804.8|26816.8|26809.8|26781.8|26774.8|286
1607575200000|2020-12-10 04:40:00|26816.8|26809.8|26811.8|26804.8|26826.8|26819.8|26806.8|26799.8|376
1607575500000|2020-12-10 04:45:00|26809.3|26802.3|26806.8|26799.8|26816.8|26809.8|26801.8|26794.8|441
1607575800000|2020-12-10 04:50:00|26809.3|26802.3|26816.8|26809.8|26841.8|26834.8|26806.8|26799.8|667
1607576100000|2020-12-10 04:55:00|26814.3|26807.3|26801.8|26794.8|26841.8|26834.8|26796.8|26789.8|742
1607576400000|2020-12-10 05:00:00|26806.8|26799.8|26786.8|26779.8|26809.3|26802.3|26781.8|26774.8|602
1607576700000|2020-12-10 05:05:00|26781.8|26774.8|26776.8|26769.8|26801.8|26794.8|26776.8|26769.8|320
1607577000000|2020-12-10 05:10:00|26779.3|26772.3|26776.8|26769.8|26781.8|26774.8|26766.8|26759.8|509
1607577300000|2020-12-10 05:15:00|26779.3|26772.3|26776.8|26769.8|26781.8|26774.8|26771.8|26764.8|554
1607577600000|2020-12-10 05:20:00|26781.8|26774.8|26754.3|26747.3|26781.8|26774.8|26754.3|26747.3|431
1607577900000|2020-12-10 05:25:00|26756.8|26749.8|26766.8|26759.8|26781.8|26774.8|26751.8|26744.8|324
1607578200000|2020-12-10 05:30:00|26769.3|26762.3|26796.8|26789.8|26796.8|26789.8|26766.8|26759.8|439
1607578500000|2020-12-10 05:35:00|26799.3|26792.3|26791.8|26784.8|26799.3|26792.3|26786.8|26779.8|244
1607578800000|2020-12-10 05:40:00|26789.3|26782.3|26806.8|26799.8|26806.8|26799.8|26781.8|26774.8|211
1607579100000|2020-12-10 05:45:00|26804.3|26797.3|26781.8|26774.8|26806.8|26799.8|26781.8|26774.8|316
1607579400000|2020-12-10 05:50:00|26779.3|26772.3|26776.8|26769.8|26786.8|26779.8|26771.8|26764.8|482
1607579700000|2020-12-10 05:55:00|26774.3|26767.3|26766.8|26759.8|26776.8|26769.8|26751.8|26744.8|1241
1607580000000|2020-12-10 06:00:00|26756.8|26749.8|26741.8|26734.8|26764.3|26757.3|26741.8|26734.8|1719
1607580300000|2020-12-10 06:05:00|26746.8|26739.8|26721.8|26714.8|26746.8|26739.8|26716.8|26709.8|2336
1607580600000|2020-12-10 06:10:00|26724.3|26717.3|26686.8|26679.8|26731.8|26724.8|26681.8|26674.8|883
1607580900000|2020-12-10 06:15:00|26689.3|26682.3|26696.8|26689.8|26711.8|26704.8|26681.8|26674.8|916
1607581200000|2020-12-10 06:20:00|26699.3|26692.3|26696.8|26689.8|26701.8|26694.8|26691.8|26684.8|200
1607581500000|2020-12-10 06:25:00|26691.8|26684.8|26706.8|26699.8|26706.8|26699.8|26691.8|26684.8|85
1607581800000|2020-12-10 06:30:00|26701.8|26694.8|26696.8|26689.8|26701.8|26694.8|26696.8|26689.8|176
1607582100000|2020-12-10 06:35:00|26691.8|26684.8|26691.8|26684.8|26691.8|26684.8|26679.3|26672.3|101
1607582400000|2020-12-10 06:40:00|26686.8|26679.8|26666.8|26659.8|26686.8|26679.8|26666.8|26659.8|22
1607582700000|2020-12-10 06:45:00|26671.8|26664.8|26676.8|26669.8|26681.8|26674.8|26671.8|26664.8|76
1607583000000|2020-12-10 06:50:00|26674.3|26667.3|26671.8|26664.8|26679.3|26672.3|26669.3|26662.3|32
1607583300000|2020-12-10 06:55:00|26674.3|26667.3|26671.8|26664.8|26676.8|26669.8|26666.8|26659.8|38
1607583600000|2020-12-10 07:00:00|26669.3|26662.3|26681.8|26674.8|26681.8|26674.8|26651.8|26644.8|79
1607583900000|2020-12-10 07:05:00|26686.8|26679.8|26696.8|26689.8|26696.8|26689.8|26686.8|26679.8|16
1607584200000|2020-12-10 07:10:00|26699.3|26692.3|26696.8|26689.8|26701.8|26694.8|26696.8|26689.8|27
1607584500000|2020-12-10 07:15:00|26694.3|26687.3|26696.8|26689.8|26701.8|26694.8|26689.3|26682.3|78
1607584800000|2020-12-10 07:20:00|26699.3|26692.3|26691.8|26684.8|26701.8|26694.8|26686.8|26679.8|22
1607585100000|2020-12-10 07:25:00|26696.8|26689.8|26681.8|26674.8|26696.8|26689.8|26681.8|26674.8|73
1607585400000|2020-12-10 07:30:00|26684.3|26677.3|26701.8|26694.8|26701.8|26694.8|26681.8|26674.8|120
1607585700000|2020-12-10 07:35:00|26699.3|26692.3|26696.8|26689.8|26706.8|26699.8|26696.8|26689.8|149
1607586000000|2020-12-10 07:40:00|26699.3|26692.3|26706.8|26699.8|26716.8|26709.8|26696.8|26689.8|77
1607586300000|2020-12-10 07:45:00|26704.3|26697.3|26706.8|26699.8|26716.8|26709.8|26701.8|26694.8|145
1607586600000|2020-12-10 07:50:00|26709.3|26702.3|26721.8|26714.8|26726.8|26719.8|26706.8|26699.8|100
1607586900000|2020-12-10 07:55:00|26719.3|26712.3|26731.8|26724.8|26736.8|26729.8|26716.8|26709.8|152
1607587200000|2020-12-10 08:00:00|26734.3|26727.3|26741.8|26734.8|26741.8|26734.8|26721.8|26714.8|180
1607587500000|2020-12-10 08:05:00|26739.3|26732.3|26729.3|26722.3|26741.8|26734.8|26726.8|26719.8|126
1607587800000|2020-12-10 08:10:00|26726.8|26719.8|26751.8|26744.8|26756.8|26749.8|26726.8|26719.8|225
1607588100000|2020-12-10 08:15:00|26754.3|26747.3|26741.8|26734.8|26761.8|26754.8|26741.8|26734.8|150
1607588400000|2020-12-10 08:20:00|26744.3|26737.3|26751.8|26744.8|26756.8|26749.8|26739.3|26732.3|52
1607588700000|2020-12-10 08:25:00|26749.3|26742.3|26751.8|26744.8|26761.8|26754.8|26736.8|26729.8|79
1607589000000|2020-12-10 08:30:00|26754.3|26747.3|26771.8|26764.8|26776.8|26769.8|26744.3|26737.3|99
1607589300000|2020-12-10 08:35:00|26769.3|26762.3|26751.8|26744.8|26771.8|26764.8|26751.8|26744.8|48
1607589600000|2020-12-10 08:40:00|26754.3|26747.3|26751.8|26744.8|26756.8|26749.8|26741.8|26734.8|50
1607589900000|2020-12-10 08:45:00|26749.3|26742.3|26756.8|26749.8|26759.3|26752.3|26749.3|26742.3|38
1607590200000|2020-12-10 08:50:00|26759.3|26752.3|26746.8|26739.8|26761.8|26754.8|26744.3|26737.3|35
1607590500000|2020-12-10 08:55:00|26751.8|26744.8|26736.8|26729.8|26754.3|26747.3|26736.8|26729.8|39
1607590800000|2020-12-10 09:00:00|26731.8|26724.8|26731.8|26724.8|26741.8|26734.8|26729.3|26722.3|179
1607591100000|2020-12-10 09:05:00|26736.8|26729.8|26761.8|26754.8|26769.3|26762.3|26736.8|26729.8|199
1607591400000|2020-12-10 09:10:00|26764.3|26757.3|26771.8|26764.8|26776.8|26769.8|26764.3|26757.3|734
1607591700000|2020-12-10 09:15:00|26769.3|26762.3|26781.8|26774.8|26781.8|26774.8|26761.8|26754.8|191
1607592000000|2020-12-10 09:20:00|26779.3|26772.3|26776.8|26769.8|26781.8|26774.8|26769.3|26762.3|62
1607592300000|2020-12-10 09:25:00|26779.3|26772.3|26786.8|26779.8|26791.8|26784.8|26776.8|26769.8|142
1607592600000|2020-12-10 09:30:00|26781.8|26774.8|26786.8|26779.8|26791.8|26784.8|26781.8|26774.8|59
1607592900000|2020-12-10 09:35:00|26791.8|26784.8|26766.8|26759.8|26796.8|26789.8|26764.3|26757.3|217
1607593200000|2020-12-10 09:40:00|26769.3|26762.3|26766.8|26759.8|26769.3|26762.3|26761.8|26754.8|28
1607593500000|2020-12-10 09:45:00|26764.3|26757.3|26766.8|26759.8|26771.8|26764.8|26761.8|26754.8|15
1607593800000|2020-12-10 09:50:00|26764.3|26757.3|26761.8|26754.8|26766.8|26759.8|26756.8|26749.8|31
1607594100000|2020-12-10 09:55:00|26759.3|26752.3|26756.8|26749.8|26761.8|26754.8|26756.8|26749.8|30
1607594400000|2020-12-10 10:00:00|26759.3|26752.3|26776.8|26769.8|26776.8|26769.8|26759.3|26752.3|35
1607594700000|2020-12-10 10:05:00|26774.3|26767.3|26766.8|26759.8|26774.3|26767.3|26764.3|26757.3|16
1607595000000|2020-12-10 10:10:00|26764.3|26757.3|26771.8|26764.8|26771.8|26764.8|26761.8|26754.8|19
1607595300000|2020-12-10 10:15:00|26766.8|26759.8|26751.8|26744.8|26771.8|26764.8|26751.8|26744.8|60
1607595600000|2020-12-10 10:20:00|26754.3|26747.3|26761.8|26754.8|26761.8|26754.8|26751.8|26744.8|25
1607595900000|2020-12-10 10:25:00|26764.3|26757.3|26774.3|26767.3|26776.8|26769.8|26764.3|26757.3|26
1607596200000|2020-12-10 10:30:00|26771.8|26764.8|26766.8|26759.8|26776.8|26769.8|26766.8|26759.8|18
1607596500000|2020-12-10 10:35:00|26769.3|26762.3|26771.8|26764.8|26771.8|26764.8|26769.3|26762.3|18
1607596800000|2020-12-10 10:40:00|26769.3|26762.3|26771.8|26764.8|26776.8|26769.8|26766.8|26759.8|34
1607597100000|2020-12-10 10:45:00|26769.3|26762.3|26771.8|26764.8|26771.8|26764.8|26769.3|26762.3|6
1607597400000|2020-12-10 10:50:00|26769.3|26762.3|26766.8|26759.8|26771.8|26764.8|26766.8|26759.8|187
1607597700000|2020-12-10 10:55:00|26769.3|26762.3|26761.8|26754.8|26769.3|26762.3|26761.8|26754.8|3
1607598000000|2020-12-10 11:00:00|26766.8|26759.8|26766.8|26759.8|26766.8|26759.8|26761.8|26754.8|17
1607598300000|2020-12-10 11:05:00|26764.3|26757.3|26771.8|26764.8|26771.8|26764.8|26764.3|26757.3|8
1607598600000|2020-12-10 11:10:00|26766.8|26759.8|26756.8|26749.8|26769.3|26762.3|26756.8|26749.8|30
1607598900000|2020-12-10 11:15:00|26759.3|26752.3|26751.8|26744.8|26766.8|26759.8|26746.8|26739.8|66
1607599200000|2020-12-10 11:20:00|26756.8|26749.8|26761.8|26754.8|26766.8|26759.8|26754.3|26747.3|50
1607599500000|2020-12-10 11:25:00|26764.3|26757.3|26771.8|26764.8|26771.8|26764.8|26761.8|26754.8|409
1607599800000|2020-12-10 11:30:00|26776.8|26769.8|26771.8|26764.8|26776.8|26769.8|26771.8|26764.8|119
1607600100000|2020-12-10 11:35:00|26776.8|26769.8|26771.8|26764.8|26776.8|26769.8|26766.8|26759.8|33
1607600400000|2020-12-10 11:40:00|26776.8|26769.8|26776.8|26769.8|26776.8|26769.8|26771.8|26764.8|28
1607600700000|2020-12-10 11:45:00|26774.3|26767.3|26766.8|26759.8|26776.8|26769.8|26766.8|26759.8|110
1607601000000|2020-12-10 11:50:00|26769.3|26762.3|26774.3|26767.3|26776.8|26769.8|26766.8|26759.8|29
1607601300000|2020-12-10 11:55:00|26776.8|26769.8|26781.8|26774.8|26781.8|26774.8|26771.8|26764.8|58
1607601600000|2020-12-10 12:00:00|26776.8|26769.8|26771.8|26764.8|26781.8|26774.8|26771.8|26764.8|47
1607601900000|2020-12-10 12:05:00|26766.8|26759.8|26766.8|26759.8|26766.8|26759.8|26761.8|26754.8|247
1607602200000|2020-12-10 12:10:00|26771.8|26764.8|26756.8|26749.8|26771.8|26764.8|26751.8|26744.8|53
1607602500000|2020-12-10 12:15:00|26754.3|26747.3|26751.8|26744.8|26756.8|26749.8|26751.8|26744.8|34
1607602800000|2020-12-10 12:20:00|26746.8|26739.8|26736.8|26729.8|26746.8|26739.8|26731.8|26724.8|110
1607603100000|2020-12-10 12:25:00|26739.3|26732.3|26731.8|26724.8|26739.3|26732.3|26729.3|26722.3|32
1607603400000|2020-12-10 12:30:00|26734.3|26727.3|26721.8|26714.8|26736.8|26729.8|26716.8|26709.8|114
1607603700000|2020-12-10 12:35:00|26719.3|26712.3|26721.8|26714.8|26721.8|26714.8|26711.8|26704.8|384
1607604000000|2020-12-10 12:40:00|26724.3|26717.3|26731.8|26724.8|26736.8|26729.8|26724.3|26717.3|52
1607604300000|2020-12-10 12:45:00|26736.8|26729.8|26731.8|26724.8|26751.8|26744.8|26731.8|26724.8|161
1607604600000|2020-12-10 12:50:00|26734.3|26727.3|26741.8|26734.8|26744.3|26737.3|26731.8|26724.8|42
1607604900000|2020-12-10 12:55:00|26739.3|26732.3|26741.8|26734.8|26744.3|26737.3|26734.3|26727.3|82
1607605200000|2020-12-10 13:00:00|26739.3|26732.3|26746.8|26739.8|26749.3|26742.3|26729.3|26722.3|78
1607605500000|2020-12-10 13:05:00|26749.3|26742.3|26746.8|26739.8|26751.8|26744.8|26746.8|26739.8|73
1607605800000|2020-12-10 13:10:00|26751.8|26744.8|26751.8|26744.8|26756.8|26749.8|26746.8|26739.8|54
1607606100000|2020-12-10 13:15:00|26749.3|26742.3|26739.3|26732.3|26749.3|26742.3|26736.8|26729.8|65
1607606400000|2020-12-10 13:20:00|26741.8|26734.8|26751.8|26744.8|26756.8|26749.8|26736.8|26729.8|46
1607606700000|2020-12-10 13:25:00|26746.8|26739.8|26751.8|26744.8|26754.3|26747.3|26746.8|26739.8|59
1607607000000|2020-12-10 13:30:00|26749.3|26742.3|26736.8|26729.8|26756.8|26749.8|26736.8|26729.8|182
1607607300000|2020-12-10 13:35:00|26731.8|26724.8|26731.8|26724.8|26741.8|26734.8|26726.8|26719.8|138
1607607600000|2020-12-10 13:40:00|26734.3|26727.3|26716.8|26709.8|26736.8|26729.8|26711.8|26704.8|134
1607607900000|2020-12-10 13:45:00|26714.3|26707.3|26706.8|26699.8|26714.3|26707.3|26691.8|26684.8|216
1607608200000|2020-12-10 13:50:00|26704.3|26697.3|26674.3|26667.3|26706.8|26699.8|26671.8|26664.8|217
1607608500000|2020-12-10 13:55:00|26671.8|26664.8|26651.8|26644.8|26679.3|26672.3|26636.8|26629.8|460
1607608800000|2020-12-10 14:00:00|26646.8|26639.8|26656.8|26649.8|26666.8|26659.8|26641.8|26634.8|93
1607609100000|2020-12-10 14:05:00|26654.3|26647.3|26644.3|26637.3|26661.8|26654.8|26636.8|26629.8|85
1607609400000|2020-12-10 14:10:00|26641.8|26634.8|26636.8|26629.8|26646.8|26639.8|26636.8|26629.8|131
1607609700000|2020-12-10 14:15:00|26634.3|26627.3|26641.8|26634.8|26646.8|26639.8|26631.8|26624.8|203
1607610000000|2020-12-10 14:20:00|26646.8|26639.8|26651.8|26644.8|26651.8|26644.8|26641.8|26634.8|34
1607610300000|2020-12-10 14:25:00|26656.8|26649.8|26651.8|26644.8|26664.3|26657.3|26651.8|26644.8|112
1607610600000|2020-12-10 14:30:00|26654.3|26647.3|26631.8|26624.8|26671.8|26664.8|26621.8|26614.8|504
1607610900000|2020-12-10 14:35:00|26626.8|26619.8|26691.8|26684.8|26691.8|26684.8|26626.8|26619.8|723
1607611200000|2020-12-10 14:40:00|26686.8|26679.8|26686.8|26679.8|26701.8|26694.8|26681.8|26674.8|460
1607611500000|2020-12-10 14:45:00|26689.3|26682.3|26706.8|26699.8|26706.8|26699.8|26686.8|26679.8|161
1607611800000|2020-12-10 14:50:00|26711.8|26704.8|26716.8|26709.8|26721.8|26714.8|26706.8|26699.8|201
1607612100000|2020-12-10 14:55:00|26721.8|26714.8|26736.8|26729.8|26741.8|26734.8|26716.8|26709.8|442
1607612400000|2020-12-10 15:00:00|26739.3|26732.3|26736.8|26729.8|26746.8|26739.8|26731.8|26724.8|182
1607612700000|2020-12-10 15:05:00|26739.3|26732.3|26736.8|26729.8|26761.8|26754.8|26731.8|26724.8|306
1607613000000|2020-12-10 15:10:00|26739.3|26732.3|26716.8|26709.8|26741.8|26734.8|26716.8|26709.8|449
1607613300000|2020-12-10 15:15:00|26721.8|26714.8|26719.3|26712.3|26731.8|26724.8|26711.8|26704.8|168
1607613600000|2020-12-10 15:20:00|26721.8|26714.8|26711.8|26704.8|26734.3|26727.3|26711.8|26704.8|208
1607613900000|2020-12-10 15:25:00|26709.3|26702.3|26701.8|26694.8|26711.8|26704.8|26701.8|26694.8|206
1607614200000|2020-12-10 15:30:00|26696.8|26689.8|26696.8|26689.8|26706.8|26699.8|26691.8|26684.8|85
1607614500000|2020-12-10 15:35:00|26699.3|26692.3|26726.8|26719.8|26731.8|26724.8|26696.8|26689.8|106
1607614800000|2020-12-10 15:40:00|26729.3|26722.3|26726.8|26719.8|26731.8|26724.8|26719.3|26712.3|92
1607615100000|2020-12-10 15:45:00|26721.8|26714.8|26721.8|26714.8|26731.8|26724.8|26716.8|26709.8|64
1607615400000|2020-12-10 15:50:00|26724.3|26717.3|26736.8|26729.8|26751.8|26744.8|26721.8|26714.8|124
1607615700000|2020-12-10 15:55:00|26739.3|26732.3|26741.8|26734.8|26741.8|26734.8|26726.8|26719.8|74
1607616000000|2020-12-10 16:00:00|26739.3|26732.3|26751.8|26744.8|26756.8|26749.8|26736.8|26729.8|118
1607616300000|2020-12-10 16:05:00|26749.3|26742.3|26731.8|26724.8|26756.8|26749.8|26731.8|26724.8|145
1607616600000|2020-12-10 16:10:00|26736.8|26729.8|26744.3|26737.3|26744.3|26737.3|26726.8|26719.8|90
1607616900000|2020-12-10 16:15:00|26746.8|26739.8|26751.8|26744.8|26756.8|26749.8|26744.3|26737.3|244
1607617200000|2020-12-10 16:20:00|26754.3|26747.3|26746.8|26739.8|26756.8|26749.8|26746.8|26739.8|155
1607617500000|2020-12-10 16:25:00|26751.8|26744.8|26734.3|26727.3|26751.8|26744.8|26734.3|26727.3|166
1607617800000|2020-12-10 16:30:00|26736.8|26729.8|26726.8|26719.8|26736.8|26729.8|26721.8|26714.8|182
1607618100000|2020-12-10 16:35:00|26729.3|26722.3|26716.8|26709.8|26731.8|26724.8|26711.8|26704.8|128
1607618400000|2020-12-10 16:40:00|26711.8|26704.8|26711.8|26704.8|26716.8|26709.8|26706.8|26699.8|84
1607618700000|2020-12-10 16:45:00|26709.3|26702.3|26706.8|26699.8|26716.8|26709.8|26706.8|26699.8|89
1607619000000|2020-12-10 16:50:00|26704.3|26697.3|26686.8|26679.8|26706.8|26699.8|26686.8|26679.8|130
1607619300000|2020-12-10 16:55:00|26684.3|26677.3|26691.8|26684.8|26696.8|26689.8|26681.8|26674.8|181
1607619600000|2020-12-10 17:00:00|26689.3|26682.3|26701.8|26694.8|26706.8|26699.8|26681.8|26674.8|64
1607619900000|2020-12-10 17:05:00|26704.3|26697.3|26706.8|26699.8|26711.8|26704.8|26701.8|26694.8|49
1607620200000|2020-12-10 17:10:00|26709.3|26702.3|26701.8|26694.8|26716.8|26709.8|26701.8|26694.8|142
1607620500000|2020-12-10 17:15:00|26706.8|26699.8|26701.8|26694.8|26711.8|26704.8|26701.8|26694.8|13
1607620800000|2020-12-10 17:20:00|26704.3|26697.3|26716.8|26709.8|26716.8|26709.8|26691.8|26684.8|63
1607621100000|2020-12-10 17:25:00|26719.3|26712.3|26711.8|26704.8|26719.3|26712.3|26706.8|26699.8|20
1607621400000|2020-12-10 17:30:00|26714.3|26707.3|26716.8|26709.8|26721.8|26714.8|26711.8|26704.8|23
1607621700000|2020-12-10 17:35:00|26719.3|26712.3|26716.8|26709.8|26721.8|26714.8|26711.8|26704.8|45
1607622000000|2020-12-10 17:40:00|26719.3|26712.3|26716.8|26709.8|26721.8|26714.8|26714.3|26707.3|25
1607622300000|2020-12-10 17:45:00|26719.3|26712.3|26711.8|26704.8|26726.8|26719.8|26711.8|26704.8|170
1607622600000|2020-12-10 17:50:00|26709.3|26702.3|26704.3|26697.3|26711.8|26704.8|26701.8|26694.8|46
1607622900000|2020-12-10 17:55:00|26701.8|26694.8|26711.8|26704.8|26716.8|26709.8|26701.8|26694.8|57
1607623200000|2020-12-10 18:00:00|26714.3|26707.3|26711.8|26704.8|26721.8|26714.8|26711.8|26704.8|121
1607623500000|2020-12-10 18:05:00|26716.8|26709.8|26726.8|26719.8|26726.8|26719.8|26711.8|26704.8|21
1607623800000|2020-12-10 18:10:00|26721.8|26714.8|26726.8|26719.8|26731.8|26724.8|26721.8|26714.8|102
1607624100000|2020-12-10 18:15:00|26721.8|26714.8|26726.8|26719.8|26726.8|26719.8|26721.8|26714.8|30
1607624400000|2020-12-10 18:20:00|26721.8|26714.8|26714.3|26707.3|26726.8|26719.8|26714.3|26707.3|136
1607624700000|2020-12-10 18:25:00|26716.8|26709.8|26716.8|26709.8|26726.8|26719.8|26714.3|26707.3|146
1607625000000|2020-12-10 18:30:00|26721.8|26714.8|26711.8|26704.8|26721.8|26714.8|26706.8|26699.8|38
1607625300000|2020-12-10 18:35:00|26716.8|26709.8|26711.8|26704.8|26716.8|26709.8|26701.8|26694.8|61
1607625600000|2020-12-10 18:40:00|26709.3|26702.3|26706.8|26699.8|26711.8|26704.8|26706.8|26699.8|63
1607625900000|2020-12-10 18:45:00|26704.3|26697.3|26716.8|26709.8|26724.3|26717.3|26701.8|26694.8|71
1607626200000|2020-12-10 18:50:00|26719.3|26712.3|26726.8|26719.8|26731.8|26724.8|26716.8|26709.8|40
1607626500000|2020-12-10 18:55:00|26729.3|26722.3|26726.8|26719.8|26731.8|26724.8|26716.8|26709.8|30
1607626800000|2020-12-10 19:00:00|26731.8|26724.8|26716.8|26709.8|26731.8|26724.8|26711.8|26704.8|152
1607627100000|2020-12-10 19:05:00|26719.3|26712.3|26726.8|26719.8|26726.8|26719.8|26716.8|26709.8|179
1607627400000|2020-12-10 19:10:00|26724.3|26717.3|26706.8|26699.8|26724.3|26717.3|26701.8|26694.8|96
1607627700000|2020-12-10 19:15:00|26709.3|26702.3|26706.8|26699.8|26711.8|26704.8|26701.8|26694.8|73
1607628000000|2020-12-10 19:20:00|26704.3|26697.3|26696.8|26689.8|26706.8|26699.8|26691.8|26684.8|94
1607628300000|2020-12-10 19:25:00|26701.8|26694.8|26701.8|26694.8|26711.8|26704.8|26701.8|26694.8|31
1607628600000|2020-12-10 19:30:00|26696.8|26689.8|26706.8|26699.8|26711.8|26704.8|26696.8|26689.8|153
1607628900000|2020-12-10 19:35:00|26709.3|26702.3|26716.8|26709.8|26719.3|26712.3|26709.3|26702.3|99
1607629200000|2020-12-10 19:40:00|26714.3|26707.3|26721.8|26714.8|26724.3|26717.3|26711.8|26704.8|75
1607629500000|2020-12-10 19:45:00|26724.3|26717.3|26726.8|26719.8|26731.8|26724.8|26721.8|26714.8|36
1607629800000|2020-12-10 19:50:00|26729.3|26722.3|26716.8|26709.8|26731.8|26724.8|26711.8|26704.8|113
1607630100000|2020-12-10 19:55:00|26714.3|26707.3|26701.8|26694.8|26721.8|26714.8|26691.8|26684.8|87
1607630400000|2020-12-10 20:00:00|26699.3|26692.3|26726.8|26719.8|26726.8|26719.8|26696.8|26689.8|66
1607630700000|2020-12-10 20:05:00|26731.8|26724.8|26726.8|26719.8|26741.8|26734.8|26726.8|26719.8|95
1607631000000|2020-12-10 20:10:00|26729.3|26722.3|26731.8|26724.8|26741.8|26734.8|26724.3|26717.3|93
1607631300000|2020-12-10 20:15:00|26734.3|26727.3|26746.8|26739.8|26751.8|26744.8|26731.8|26724.8|70
1607631600000|2020-12-10 20:20:00|26744.3|26737.3|26756.8|26749.8|26756.8|26749.8|26744.3|26737.3|24
1607631900000|2020-12-10 20:25:00|26754.3|26747.3|26741.8|26734.8|26759.3|26752.3|26741.8|26734.8|135
1607632200000|2020-12-10 20:30:00|26744.3|26737.3|26756.8|26749.8|26756.8|26749.8|26741.8|26734.8|61
1607632500000|2020-12-10 20:35:00|26754.3|26747.3|26756.8|26749.8|26761.8|26754.8|26746.8|26739.8|32
1607632800000|2020-12-10 20:40:00|26759.3|26752.3|26756.8|26749.8|26764.3|26757.3|26751.8|26744.8|42
1607633100000|2020-12-10 20:45:00|26754.3|26747.3|26756.8|26749.8|26769.3|26762.3|26754.3|26747.3|115
1607633400000|2020-12-10 20:50:00|26759.3|26752.3|26746.8|26739.8|26761.8|26754.8|26746.8|26739.8|111
1607633700000|2020-12-10 20:55:00|26749.3|26742.3|26709.3|26702.3|26749.3|26742.3|26701.8|26694.8|597
1607634000000|2020-12-10 21:00:00|26714.3|26707.3|26721.8|26714.8|26721.8|26714.8|26706.8|26699.8|154
1607634300000|2020-12-10 21:05:00|26719.3|26712.3|26709.3|26702.3|26719.3|26712.3|26709.3|26702.3|35
1607634600000|2020-12-10 21:10:00|26706.8|26699.8|26696.8|26689.8|26706.8|26699.8|26694.3|26687.3|82
1607634900000|2020-12-10 21:15:00|26700.8|26685.8|26705.8|26690.8|26710.8|26695.8|26700.8|26685.8|52
1607635200000|2020-12-10 21:20:00|26708.3|26693.3|26705.8|26690.8|26708.3|26693.3|26705.8|26690.8|2
1607635800000|2020-12-10 21:30:00|26710.8|26695.8|26705.8|26690.8|26710.8|26695.8|26705.8|26690.8|32
1607636100000|2020-12-10 21:35:00|26710.8|26695.8|26710.8|26695.8|26710.8|26695.8|26708.3|26693.3|25
1607636400000|2020-12-10 21:40:00|||||||||16
1607636700000|2020-12-10 21:45:00|26708.3|26693.3|26705.8|26690.8|26708.3|26693.3|26705.8|26690.8|28
1607637000000|2020-12-10 21:50:00|26708.3|26693.3|26705.8|26690.8|26710.8|26695.8|26705.8|26690.8|152
1607637300000|2020-12-10 21:55:00|26703.3|26688.3|26717.4|26687.4|26718.3|26695.8|26695.8|26680.8|71
1607637600000|2020-12-10 22:00:00|26716.3|26686.3|26716.1|26686.1|26716.5|26686.5|26714.1|26684.1|0
1607637900000|2020-12-10 22:05:00|26716.3|26686.3|26721.6|26691.6|26721.6|26691.6|26716.3|26686.3|0
1607638200000|2020-12-10 22:10:00|26721.9|26691.9|26721.9|26691.9|26722.1|26692.1|26720.8|26690.8|0
1607638500000|2020-12-10 22:15:00|26722.1|26692.1|26722.1|26692.1|26722.3|26692.3|26721.7|26691.7|0
1607638800000|2020-12-10 22:20:00|26722.6|26692.6|26723.2|26693.2|26723.6|26693.6|26722.6|26692.6|0
1607639100000|2020-12-10 22:25:00|26722.7|26692.7|26722|26692|26722.7|26692.7|26720.7|26690.7|0
1607639400000|2020-12-10 22:30:00|26720.7|26690.7|26722.1|26692.1|26724.2|26694.2|26720.7|26690.7|0
1607639700000|2020-12-10 22:35:00|26722.3|26692.3|26729.7|26699.7|26730.8|26700.8|26722.1|26692.1|0
1607640000000|2020-12-10 22:40:00|26730.2|26700.2|26732.7|26702.7|26740.9|26710.9|26730.2|26700.2|0
1607640300000|2020-12-10 22:45:00|26735|26705|26742.2|26712.2|26742.4|26712.4|26732.7|26702.7|0
1607640600000|2020-12-10 22:50:00|26742.4|26712.4|26741.7|26711.7|26743.2|26713.2|26741.5|26711.5|0
1607640900000|2020-12-10 22:55:00|26743.4|26713.4|26747.6|26717.6|26747.6|26717.6|26742.1|26712.1|0
1607641200000|2020-12-10 23:00:00|26740.7|26710.7|26730.8|26715.8|26749|26730.8|26708.3|26693.3|96
1607641500000|2020-12-10 23:05:00|26733.3|26718.3|26725|26710|26733.3|26718.3|26725|26710|12
1607641800000|2020-12-10 23:10:00|26727.5|26712.5|26720|26705|26730|26715|26717.5|26702.5|18
1607642100000|2020-12-10 23:15:00|26717.5|26702.5|26725|26710|26727.5|26712.5|26717.5|26702.5|34
1607642400000|2020-12-10 23:20:00|26727.5|26712.5|26727.5|26712.5|26727.5|26712.5|26722.5|26707.5|19
1607642700000|2020-12-10 23:25:00|26730|26715|26732.5|26717.5|26732.5|26717.5|26727.5|26712.5|30
1607643000000|2020-12-10 23:30:00|26727.5|26712.5|26763.5|26756.5|26768.5|26761.5|26723.5|26712.5|17971
1607643300000|2020-12-10 23:35:00|26766|26759|26758.5|26751.5|26778.5|26771.5|26758.5|26751.5|179
1607643600000|2020-12-10 23:40:00|26761|26754|26773.5|26766.5|26773.5|26766.5|26758.5|26751.5|119
1607643900000|2020-12-10 23:45:00|26771|26764|26758.5|26751.5|26781|26774|26751|26744|399
1607644200000|2020-12-10 23:50:00|26756|26749|26733.5|26726.5|26756|26749|26733.5|26726.5|361
1607644500000|2020-12-10 23:55:00|26728.5|26721.5|26748.5|26741.5|26768.5|26761.5|26718.5|26711.5|1049
1607644800000|2020-12-11 00:00:00|26738.5|26731.5|26803.5|26796.5|26808.5|26801.5|26728.5|26721.5|2214
1607645100000|2020-12-11 00:05:00|26806|26799|26713.5|26706.5|26818.5|26811.5|26713.5|26706.5|1167
1607645400000|2020-12-11 00:10:00|26708.5|26701.5|26718.5|26711.5|26728.5|26721.5|26686|26679|894
1607645700000|2020-12-11 00:15:00|26721|26714|26723.5|26716.5|26738.5|26731.5|26708.5|26701.5|627
1607646000000|2020-12-11 00:20:00|26728.5|26721.5|26698.5|26691.5|26743.5|26736.5|26696|26689|604
1607646300000|2020-12-11 00:25:00|26696|26689|26683.5|26676.5|26708.5|26701.5|26663.5|26656.5|703
1607646600000|2020-12-11 00:30:00|26678.5|26671.5|26678.5|26671.5|26688.5|26681.5|26668.5|26661.5|410
1607646900000|2020-12-11 00:35:00|26668.5|26661.5|26658.5|26651.5|26678.5|26671.5|26658.5|26651.5|394
1607647200000|2020-12-11 00:40:00|26656|26649|26633.5|26626.5|26656|26649|26628.5|26621.5|917
1607647500000|2020-12-11 00:45:00|26631|26624|26576|26569|26633.5|26626.5|26571|26564|1498
1607647800000|2020-12-11 00:50:00|26578.5|26571.5|26548.5|26541.5|26593.5|26586.5|26543.5|26536.5|867
1607648100000|2020-12-11 00:55:00|26551|26544|26583.5|26576.5|26588.5|26581.5|26548.5|26541.5|784
1607648400000|2020-12-11 01:00:00|26586|26579|26573.5|26566.5|26603.5|26596.5|26573.5|26566.5|740
1607648700000|2020-12-11 01:05:00|26576|26569|26593.5|26586.5|26598.5|26591.5|26576|26569|362
1607649000000|2020-12-11 01:10:00|26596|26589|26578.5|26571.5|26603.5|26596.5|26578.5|26571.5|342
1607649300000|2020-12-11 01:15:00|26581|26574|26573.5|26566.5|26581|26574|26548.5|26541.5|576
1607649600000|2020-12-11 01:20:00|26576|26569|26583.5|26576.5|26593.5|26586.5|26576|26569|285
1607649900000|2020-12-11 01:25:00|26586|26579|26578.5|26571.5|26588.5|26581.5|26543.5|26536.5|656
1607650200000|2020-12-11 01:30:00|26573.5|26566.5|26603.5|26596.5|26608.5|26601.5|26568.5|26561.5|545
1607650500000|2020-12-11 01:35:00|26608.5|26601.5|26598.5|26591.5|26613.5|26606.5|26596|26589|268
1607650800000|2020-12-11 01:40:00|26601|26594|26618.5|26611.5|26628.5|26621.5|26598.5|26591.5|324
1607651100000|2020-12-11 01:45:00|26621|26614|26608.5|26601.5|26628.5|26621.5|26603.5|26596.5|242
1607651400000|2020-12-11 01:50:00|26611|26604|26613.5|26606.5|26623.5|26616.5|26603.5|26596.5|176
1607651700000|2020-12-11 01:55:00|26616|26609|26608.5|26601.5|26618.5|26611.5|26598.5|26591.5|243
1607652000000|2020-12-11 02:00:00|26603.5|26596.5|26608.5|26601.5|26613.5|26606.5|26588.5|26581.5|231
1607652300000|2020-12-11 02:05:00|26611|26604|26603.5|26596.5|26618.5|26611.5|26603.5|26596.5|192
1607652600000|2020-12-11 02:10:00|26606|26599|26608.5|26601.5|26623.5|26616.5|26603.5|26596.5|283
1607652900000|2020-12-11 02:15:00|26611|26604|26623.5|26616.5|26628.5|26621.5|26601|26594|136
1607653200000|2020-12-11 02:20:00|26618.5|26611.5|26613.5|26606.5|26626|26619|26611|26604|213
1607653500000|2020-12-11 02:25:00|26611|26604|26603.5|26596.5|26621|26614|26603.5|26596.5|468
1607653800000|2020-12-11 02:30:00|26601|26594|26588.5|26581.5|26603.5|26596.5|26576|26569|397
1607654100000|2020-12-11 02:35:00|26586|26579|26563.5|26556.5|26588.5|26581.5|26563.5|26556.5|346
1607654400000|2020-12-11 02:40:00|26566|26559|26573.5|26566.5|26573.5|26566.5|26551|26544|490
1607654700000|2020-12-11 02:45:00|26571|26564|26578.5|26571.5|26581|26574|26558.5|26551.5|110
1607655000000|2020-12-11 02:50:00|26576|26569|26563.5|26556.5|26583.5|26576.5|26563.5|26556.5|101
1607655300000|2020-12-11 02:55:00|26561|26554|26558.5|26551.5|26578.5|26571.5|26558.5|26551.5|111
1607655600000|2020-12-11 03:00:00|26563.5|26556.5|26568.5|26561.5|26568.5|26561.5|26558.5|26551.5|79
1607655900000|2020-12-11 03:05:00|26566|26559|26561|26554|26568.5|26561.5|26553.5|26546.5|133
1607656200000|2020-12-11 03:10:00|26558.5|26551.5|26553.5|26546.5|26568.5|26561.5|26543.5|26536.5|186
1607656500000|2020-12-11 03:15:00|26556|26549|26558.5|26551.5|26558.5|26551.5|26548.5|26541.5|141
1607656800000|2020-12-11 03:20:00|26561|26554|26563.5|26556.5|26563.5|26556.5|26558.5|26551.5|61
1607657100000|2020-12-11 03:25:00|26566|26559|26576|26569|26576|26569|26563.5|26556.5|100
1607657400000|2020-12-11 03:30:00|26573.5|26566.5|26583.5|26576.5|26588.5|26581.5|26553.5|26546.5|520
1607657700000|2020-12-11 03:35:00|26578.5|26571.5|26593.5|26586.5|26596|26589|26578.5|26571.5|208
1607658000000|2020-12-11 03:40:00|26596|26589|26598.5|26591.5|26613.5|26606.5|26593.5|26586.5|220
1607658300000|2020-12-11 03:45:00|26596|26589|26603.5|26596.5|26608.5|26601.5|26593.5|26586.5|124
1607658600000|2020-12-11 03:50:00|26606|26599|26608.5|26601.5|26613.5|26606.5|26591|26584|331
1607658900000|2020-12-11 03:55:00|26606|26599|26613.5|26606.5|26613.5|26606.5|26598.5|26591.5|131
1607659200000|2020-12-11 04:00:00|26611|26604|26603.5|26596.5|26613.5|26606.5|26603.5|26596.5|84
1607659500000|2020-12-11 04:05:00|26601|26594|26598.5|26591.5|26603.5|26596.5|26593.5|26586.5|149
1607659800000|2020-12-11 04:10:00|26603.5|26596.5|26608.5|26601.5|26608.5|26601.5|26593.5|26586.5|133
1607660100000|2020-12-11 04:15:00|26611|26604|26623.5|26616.5|26623.5|26616.5|26608.5|26601.5|407
1607660400000|2020-12-11 04:20:00|26626|26619|26623.5|26616.5|26628.5|26621.5|26618.5|26611.5|77
1607660700000|2020-12-11 04:25:00|26626|26619|26606|26599|26628.5|26621.5|26603.5|26596.5|139
1607661000000|2020-12-11 04:30:00|26608.5|26601.5|26618.5|26611.5|26623.5|26616.5|26603.5|26596.5|156
1607661300000|2020-12-11 04:35:00|26621|26614|26623.5|26616.5|26628.5|26621.5|26618.5|26611.5|113
1607661600000|2020-12-11 04:40:00|26618.5|26611.5|26628.5|26621.5|26633.5|26626.5|26618.5|26611.5|95
1607661900000|2020-12-11 04:45:00|26631|26624|26646|26639|26646|26639|26628.5|26621.5|175
1607662200000|2020-12-11 04:50:00|26648.5|26641.5|26653.5|26646.5|26653.5|26646.5|26643.5|26636.5|243
1607662500000|2020-12-11 04:55:00|26656|26649|26653.5|26646.5|26658.5|26651.5|26653.5|26646.5|186
1607662800000|2020-12-11 05:00:00|26651|26644|26643.5|26636.5|26653.5|26646.5|26633.5|26626.5|367
1607663100000|2020-12-11 05:05:00|26641|26634|26636|26629|26648.5|26641.5|26633.5|26626.5|129
1607663400000|2020-12-11 05:10:00|26638.5|26631.5|26638.5|26631.5|26643.5|26636.5|26623.5|26616.5|260
1607663700000|2020-12-11 05:15:00|26636|26629|26636|26629|26643.5|26636.5|26633.5|26626.5|153
1607664000000|2020-12-11 05:20:00|26638.5|26631.5|26633.5|26626.5|26643.5|26636.5|26633.5|26626.5|177
1607664300000|2020-12-11 05:25:00|26636|26629|26638.5|26631.5|26643.5|26636.5|26633.5|26626.5|163
1607664600000|2020-12-11 05:30:00|26641|26634|26653.5|26646.5|26658.5|26651.5|26638.5|26631.5|304
1607664900000|2020-12-11 05:35:00|26656|26649|26673.5|26666.5|26683.5|26676.5|26656|26649|604
1607665200000|2020-12-11 05:40:00|26676|26669|26663.5|26656.5|26678.5|26671.5|26663.5|26656.5|281
1607665500000|2020-12-11 05:45:00|26666|26659|26638.5|26631.5|26668.5|26661.5|26638.5|26631.5|501
1607665800000|2020-12-11 05:50:00|26641|26634|26643.5|26636.5|26658.5|26651.5|26638.5|26631.5|469
1607666100000|2020-12-11 05:55:00|26641|26634|26633.5|26626.5|26658.5|26651.5|26633.5|26626.5|1569
1607666400000|2020-12-11 06:00:00|26628.5|26621.5|26623.5|26616.5|26636|26629|26623.5|26616.5|1307
1607666700000|2020-12-11 06:05:00|26626|26619|26608.5|26601.5|26628.5|26621.5|26608.5|26601.5|693
1607667000000|2020-12-11 06:10:00|26603.5|26596.5|26578.5|26571.5|26603.5|26596.5|26563.5|26556.5|730
1607667300000|2020-12-11 06:15:00|26583.5|26576.5|26583.5|26576.5|26583.5|26576.5|26576|26569|458
1607667600000|2020-12-11 06:20:00|26586|26579|26603.5|26596.5|26603.5|26596.5|26583.5|26576.5|105
1607667900000|2020-12-11 06:25:00|26601|26594|26601|26594|26608.5|26601.5|26598.5|26591.5|110
1607668200000|2020-12-11 06:30:00|26598.5|26591.5|26608.5|26601.5|26608.5|26601.5|26598.5|26591.5|24
1607668500000|2020-12-11 06:35:00|26603.5|26596.5|26601|26594|26608.5|26601.5|26598.5|26591.5|39
1607668800000|2020-12-11 06:40:00|26598.5|26591.5|26601|26594|26601|26594|26588.5|26581.5|81
1607669100000|2020-12-11 06:45:00|26603.5|26596.5|26608.5|26601.5|26608.5|26601.5|26601|26594|11
1607669400000|2020-12-11 06:50:00|26611|26604|26613.5|26606.5|26616|26609|26608.5|26601.5|4
1607669700000|2020-12-11 06:55:00|26611|26604|26606|26599|26613.5|26606.5|26606|26599|7
1607670000000|2020-12-11 07:00:00|26608.5|26601.5|26603.5|26596.5|26616|26609|26603.5|26596.5|32
1607670300000|2020-12-11 07:05:00|26601|26594|26618.5|26611.5|26618.5|26611.5|26598.5|26591.5|18
1607670600000|2020-12-11 07:10:00|26621|26614|26623.5|26616.5|26628.5|26621.5|26618.5|26611.5|43
1607670900000|2020-12-11 07:15:00|26628.5|26621.5|26623.5|26616.5|26631|26624|26618.5|26611.5|43
1607671200000|2020-12-11 07:20:00|26621|26614|26623.5|26616.5|26623.5|26616.5|26616|26609|7
1607671500000|2020-12-11 07:25:00|26626|26619|26623.5|26616.5|26626|26619|26618.5|26611.5|49
1607671800000|2020-12-11 07:30:00|26621|26614|26633.5|26626.5|26638.5|26631.5|26613.5|26606.5|234
1607672100000|2020-12-11 07:35:00|26636|26629|26638.5|26631.5|26641|26634|26633.5|26626.5|50
1607672400000|2020-12-11 07:40:00|26633.5|26626.5|26631|26624|26633.5|26626.5|26628.5|26621.5|43
1607672700000|2020-12-11 07:45:00|26628.5|26621.5|26631|26624|26638.5|26631.5|26623.5|26616.5|33
1607673000000|2020-12-11 07:50:00|26628.5|26621.5|26618.5|26611.5|26636|26629|26618.5|26611.5|23
1607673300000|2020-12-11 07:55:00|26621|26614|26618.5|26611.5|26623.5|26616.5|26611|26604|61
1607673600000|2020-12-11 08:00:00|26613.5|26606.5|26603.5|26596.5|26618.5|26611.5|26598.5|26591.5|125
1607673900000|2020-12-11 08:05:00|26601|26594|26608.5|26601.5|26613.5|26606.5|26593.5|26586.5|74
1607674200000|2020-12-11 08:10:00|26606|26599|26598.5|26591.5|26618.5|26611.5|26598.5|26591.5|238
1607674500000|2020-12-11 08:15:00|26593.5|26586.5|26578.5|26571.5|26603.5|26596.5|26573.5|26566.5|272
1607674800000|2020-12-11 08:20:00|26576|26569|26558.5|26551.5|26583.5|26576.5|26558.5|26551.5|179
1607675100000|2020-12-11 08:25:00|26553.5|26546.5|26533.5|26526.5|26556|26549|26528.5|26521.5|214
1607675400000|2020-12-11 08:30:00|26531|26524|26503.5|26496.5|26531|26524|26488.5|26481.5|314
1607675700000|2020-12-11 08:35:00|26506|26499|26478.5|26471.5|26508.5|26501.5|26471|26464|416
1607676000000|2020-12-11 08:40:00|26476|26469|26483.5|26476.5|26491|26484|26461|26454|134
1607676300000|2020-12-11 08:45:00|26481|26474|26458.5|26451.5|26483.5|26476.5|26453.5|26446.5|227
1607676600000|2020-12-11 08:50:00|26453.5|26446.5|26478.5|26471.5|26488.5|26481.5|26448.5|26441.5|393
1607676900000|2020-12-11 08:55:00|26476|26469|26493.5|26486.5|26496|26489|26473.5|26466.5|132
1607677200000|2020-12-11 09:00:00|26498.5|26491.5|26523.5|26516.5|26526|26519|26493.5|26486.5|157
1607677500000|2020-12-11 09:05:00|26521|26514|26523.5|26516.5|26538.5|26531.5|26518.5|26511.5|283
1607677800000|2020-12-11 09:10:00|26521|26514|26511|26504|26533.5|26526.5|26511|26504|130
1607678100000|2020-12-11 09:15:00|26508.5|26501.5|26533.5|26526.5|26538.5|26531.5|26508.5|26501.5|82
1607678400000|2020-12-11 09:20:00|26536|26529|26528.5|26521.5|26538.5|26531.5|26523.5|26516.5|57
1607678700000|2020-12-11 09:25:00|26531|26524|26528.5|26521.5|26538.5|26531.5|26528.5|26521.5|64
1607679000000|2020-12-11 09:30:00|26526|26519|26523.5|26516.5|26533.5|26526.5|26523.5|26516.5|59
1607679300000|2020-12-11 09:35:00|26521|26514|26528.5|26521.5|26533.5|26526.5|26513.5|26506.5|117
1607679600000|2020-12-11 09:40:00|26526|26519|26533.5|26526.5|26538.5|26531.5|26521|26514|104
1607679900000|2020-12-11 09:45:00|26538.5|26531.5|26533.5|26526.5|26543.5|26536.5|26531|26524|113
1607680200000|2020-12-11 09:50:00|26531|26524|26508.5|26501.5|26531|26524|26506|26499|145
1607680500000|2020-12-11 09:55:00|26506|26499|26486|26479|26508.5|26501.5|26473.5|26466.5|158
1607680800000|2020-12-11 10:00:00|26483.5|26476.5|26498.5|26491.5|26498.5|26491.5|26481|26474|231
1607681100000|2020-12-11 10:05:00|26496|26489|26506|26499|26508.5|26501.5|26488.5|26481.5|159
1607681400000|2020-12-11 10:10:00|26503.5|26496.5|26503.5|26496.5|26513.5|26506.5|26498.5|26491.5|104
1607681700000|2020-12-11 10:15:00|26501|26494|26521|26514|26523.5|26516.5|26501|26494|122
1607682000000|2020-12-11 10:20:00|26518.5|26511.5|26523.5|26516.5|26523.5|26516.5|26508.5|26501.5|59
1607682300000|2020-12-11 10:25:00|26521|26514|26513.5|26506.5|26523.5|26516.5|26513.5|26506.5|14
1607682600000|2020-12-11 10:30:00|26516|26509|26516|26509|26523.5|26516.5|26513.5|26506.5|64
1607682900000|2020-12-11 10:35:00|26513.5|26506.5|26483.5|26476.5|26518.5|26511.5|26478.5|26471.5|146
1607683200000|2020-12-11 10:40:00|26478.5|26471.5|26473.5|26466.5|26483.5|26476.5|26473.5|26466.5|187
1607683500000|2020-12-11 10:45:00|26476|26469|26478.5|26471.5|26483.5|26476.5|26463.5|26456.5|141
1607683800000|2020-12-11 10:50:00|26483.5|26476.5|26483.5|26476.5|26493.5|26486.5|26478.5|26471.5|50
1607684100000|2020-12-11 10:55:00|26481|26474|26448.5|26441.5|26481|26474|26438.5|26431.5|169
1607684400000|2020-12-11 11:00:00|26443.5|26436.5|26463.5|26456.5|26468.5|26461.5|26436|26429|147
1607684700000|2020-12-11 11:05:00|26466|26459|26446|26439|26473.5|26466.5|26426|26419|172
1607685000000|2020-12-11 11:10:00|26443.5|26436.5|26443.5|26436.5|26458.5|26451.5|26438.5|26431.5|148
1607685300000|2020-12-11 11:15:00|26441|26434|26448.5|26441.5|26463.5|26456.5|26438.5|26431.5|60
1607685600000|2020-12-11 11:20:00|26446|26439|26448.5|26441.5|26458.5|26451.5|26433.5|26426.5|96
1607685900000|2020-12-11 11:25:00|26451|26444|26436|26429|26453.5|26446.5|26428.5|26421.5|108
1607686200000|2020-12-11 11:30:00|26433.5|26426.5|26456|26449|26458.5|26451.5|26431|26424|83
1607686500000|2020-12-11 11:35:00|26453.5|26446.5|26463.5|26456.5|26468.5|26461.5|26448.5|26441.5|100
1607686800000|2020-12-11 11:40:00|26458.5|26451.5|26463.5|26456.5|26468.5|26461.5|26458.5|26451.5|59
1607687100000|2020-12-11 11:45:00|26458.5|26451.5|26466|26459|26468.5|26461.5|26458.5|26451.5|29
1607687400000|2020-12-11 11:50:00|26468.5|26461.5|26458.5|26451.5|26478.5|26471.5|26458.5|26451.5|109
1607687700000|2020-12-11 11:55:00|26461|26454|26483.5|26476.5|26483.5|26476.5|26458.5|26451.5|65
1607688000000|2020-12-11 12:00:00|26481|26474|26478.5|26471.5|26483.5|26476.5|26473.5|26466.5|110
1607688300000|2020-12-11 12:05:00|26473.5|26466.5|26478.5|26471.5|26483.5|26476.5|26471|26464|29
1607688600000|2020-12-11 12:10:00|26476|26469|26473.5|26466.5|26478.5|26471.5|26468.5|26461.5|27
1607688900000|2020-12-11 12:15:00|26471|26464|26483.5|26476.5|26488.5|26481.5|26468.5|26461.5|65
1607689200000|2020-12-11 12:20:00|26486|26479|26483.5|26476.5|26486|26479|26478.5|26471.5|15
1607689500000|2020-12-11 12:25:00|26481|26474|26483.5|26476.5|26483.5|26476.5|26476|26469|18
1607689800000|2020-12-11 12:30:00|26481|26474|26478.5|26471.5|26483.5|26476.5|26468.5|26461.5|28
1607690100000|2020-12-11 12:35:00|26473.5|26466.5|26478.5|26471.5|26478.5|26471.5|26468.5|26461.5|28
1607690400000|2020-12-11 12:40:00|26481|26474|26478.5|26471.5|26483.5|26476.5|26473.5|26466.5|35
1607690700000|2020-12-11 12:45:00|26473.5|26466.5|26481|26474|26483.5|26476.5|26473.5|26466.5|36
1607691000000|2020-12-11 12:50:00|26483.5|26476.5|26493.5|26486.5|26501|26494|26478.5|26471.5|63
1607691300000|2020-12-11 12:55:00|26496|26489|26498.5|26491.5|26498.5|26491.5|26493.5|26486.5|52
1607691600000|2020-12-11 13:00:00|26493.5|26486.5|26493.5|26486.5|26503.5|26496.5|26493.5|26486.5|60
1607691900000|2020-12-11 13:05:00|26496|26489|26496|26489|26498.5|26491.5|26486|26479|92
1607692200000|2020-12-11 13:10:00|26493.5|26486.5|26488.5|26481.5|26496|26489|26488.5|26481.5|40
1607692500000|2020-12-11 13:15:00|26493.5|26486.5|26488.5|26481.5|26493.5|26486.5|26483.5|26476.5|24
1607692800000|2020-12-11 13:20:00|26491|26484|26483.5|26476.5|26498.5|26491.5|26483.5|26476.5|49
1607693100000|2020-12-11 13:25:00|26488.5|26481.5|26488.5|26481.5|26493.5|26486.5|26486|26479|30
1607693400000|2020-12-11 13:30:00|26486|26479|26498.5|26491.5|26501|26494|26483.5|26476.5|253
1607693700000|2020-12-11 13:35:00|26501|26494|26503.5|26496.5|26511|26504|26498.5|26491.5|78
1607694000000|2020-12-11 13:40:00|26506|26499|26506|26499|26513.5|26506.5|26503.5|26496.5|140
1607694300000|2020-12-11 13:45:00|26508.5|26501.5|26508.5|26501.5|26508.5|26501.5|26503.5|26496.5|36
1607694600000|2020-12-11 13:50:00|26506|26499|26518.5|26511.5|26523.5|26516.5|26498.5|26491.5|67
1607694900000|2020-12-11 13:55:00|26521|26514|26518.5|26511.5|26521|26514|26508.5|26501.5|29
1607695200000|2020-12-11 14:00:00|26513.5|26506.5|26513.5|26506.5|26518.5|26511.5|26511|26504|33
1607695500000|2020-12-11 14:05:00|26516|26509|26518.5|26511.5|26518.5|26511.5|26508.5|26501.5|40
1607695800000|2020-12-11 14:10:00|26516|26509|26513.5|26506.5|26518.5|26511.5|26511|26504|44
1607696100000|2020-12-11 14:15:00|26516|26509|26518.5|26511.5|26518.5|26511.5|26513.5|26506.5|17
1607696400000|2020-12-11 14:20:00|26521|26514|26518.5|26511.5|26523.5|26516.5|26518.5|26511.5|58
1607696700000|2020-12-11 14:25:00|26513.5|26506.5|26518.5|26511.5|26523.5|26516.5|26508.5|26501.5|33
1607697000000|2020-12-11 14:30:00|26523.5|26516.5|26523.5|26516.5|26528.5|26521.5|26503.5|26496.5|385
1607697300000|2020-12-11 14:35:00|26518.5|26511.5|26528.5|26521.5|26533.5|26526.5|26508.5|26501.5|200
1607697600000|2020-12-11 14:40:00|26533.5|26526.5|26496|26489|26533.5|26526.5|26491|26484|189
1607697900000|2020-12-11 14:45:00|26498.5|26491.5|26498.5|26491.5|26513.5|26506.5|26493.5|26486.5|178
1607698200000|2020-12-11 14:50:00|26496|26489|26528.5|26521.5|26528.5|26521.5|26483.5|26476.5|267
1607698500000|2020-12-11 14:55:00|26526|26519|26518.5|26511.5|26528.5|26521.5|26518.5|26511.5|86
1607698800000|2020-12-11 15:00:00|26521|26514|26518.5|26511.5|26541|26534|26518.5|26511.5|210
1607699100000|2020-12-11 15:05:00|26521|26514|26523.5|26516.5|26533.5|26526.5|26513.5|26506.5|151
1607699400000|2020-12-11 15:10:00|26526|26519|26543.5|26536.5|26543.5|26536.5|26518.5|26511.5|137
1607699700000|2020-12-11 15:15:00|26541|26534|26553.5|26546.5|26558.5|26551.5|26533.5|26526.5|163
1607700000000|2020-12-11 15:20:00|26548.5|26541.5|26538.5|26531.5|26553.5|26546.5|26536|26529|122
1607700300000|2020-12-11 15:25:00|26541|26534|26538.5|26531.5|26558.5|26551.5|26536|26529|114
1607700600000|2020-12-11 15:30:00|26541|26534|26538.5|26531.5|26543.5|26536.5|26518.5|26511.5|127
1607700900000|2020-12-11 15:35:00|26533.5|26526.5|26533.5|26526.5|26538.5|26531.5|26528.5|26521.5|87
1607701200000|2020-12-11 15:40:00|26528.5|26521.5|26533.5|26526.5|26538.5|26531.5|26528.5|26521.5|99
1607701500000|2020-12-11 15:45:00|26531|26524|26518.5|26511.5|26533.5|26526.5|26518.5|26511.5|264
1607701800000|2020-12-11 15:50:00|26521|26514|26498.5|26491.5|26523.5|26516.5|26498.5|26491.5|100
1607702100000|2020-12-11 15:55:00|26503.5|26496.5|26508.5|26501.5|26513.5|26506.5|26498.5|26491.5|108
1607702400000|2020-12-11 16:00:00|26511|26504|26526|26519|26528.5|26521.5|26508.5|26501.5|94
1607702700000|2020-12-11 16:05:00|26523.5|26516.5|26523.5|26516.5|26533.5|26526.5|26518.5|26511.5|71
1607703000000|2020-12-11 16:10:00|26528.5|26521.5|26528.5|26521.5|26533.5|26526.5|26518.5|26511.5|88
1607703300000|2020-12-11 16:15:00|26531|26524|26538.5|26531.5|26543.5|26536.5|26526|26519|75
1607703600000|2020-12-11 16:20:00|26533.5|26526.5|26508.5|26501.5|26538.5|26531.5|26506|26499|126
1607703900000|2020-12-11 16:25:00|26511|26504|26508.5|26501.5|26513.5|26506.5|26501|26494|260
1607704200000|2020-12-11 16:30:00|26506|26499|26511|26504|26513.5|26506.5|26501|26494|266
1607704500000|2020-12-11 16:35:00|26513.5|26506.5|26498.5|26491.5|26516|26509|26493.5|26486.5|96
1607704800000|2020-12-11 16:40:00|26496|26489|26493.5|26486.5|26508.5|26501.5|26493.5|26486.5|91
1607705100000|2020-12-11 16:45:00|26491|26484|26503.5|26496.5|26508.5|26501.5|26488.5|26481.5|72
1607705400000|2020-12-11 16:50:00|26508.5|26501.5|26508.5|26501.5|26513.5|26506.5|26503.5|26496.5|181
1607705700000|2020-12-11 16:55:00|26506|26499|26503.5|26496.5|26511|26504|26493.5|26486.5|67
1607706000000|2020-12-11 17:00:00|26506|26499|26498.5|26491.5|26513.5|26506.5|26496|26489|66
1607706300000|2020-12-11 17:05:00|26501|26494|26498.5|26491.5|26503.5|26496.5|26496|26489|50
1607706600000|2020-12-11 17:10:00|26496|26489|26473.5|26466.5|26498.5|26491.5|26473.5|26466.5|93
1607706900000|2020-12-11 17:15:00|26476|26469|26473.5|26466.5|26486|26479|26468.5|26461.5|107
1607707200000|2020-12-11 17:20:00|26471|26464|26473.5|26466.5|26478.5|26471.5|26463.5|26456.5|89
1607707500000|2020-12-11 17:25:00|26471|26464|26483.5|26476.5|26483.5|26476.5|26471|26464|51
1607707800000|2020-12-11 17:30:00|26481|26474|26473.5|26466.5|26483.5|26476.5|26473.5|26466.5|58
1607708100000|2020-12-11 17:35:00|26471|26464|26468.5|26461.5|26476|26469|26463.5|26456.5|114
1607708400000|2020-12-11 17:40:00|26473.5|26466.5|26483.5|26476.5|26483.5|26476.5|26468.5|26461.5|73
1607708700000|2020-12-11 17:45:00|26478.5|26471.5|26491|26484|26493.5|26486.5|26478.5|26471.5|59
1607709000000|2020-12-11 17:50:00|26488.5|26481.5|26493.5|26486.5|26498.5|26491.5|26488.5|26481.5|67
1607709300000|2020-12-11 17:55:00|26491|26484|26498.5|26491.5|26498.5|26491.5|26488.5|26481.5|75
1607709600000|2020-12-11 18:00:00|26496|26489|26498.5|26491.5|26498.5|26491.5|26488.5|26481.5|54
1607709900000|2020-12-11 18:05:00|26496|26489|26503.5|26496.5|26503.5|26496.5|26496|26489|37
1607710200000|2020-12-11 18:10:00|26506|26499|26511|26504|26518.5|26511.5|26503.5|26496.5|84
1607710500000|2020-12-11 18:15:00|26513.5|26506.5|26503.5|26496.5|26518.5|26511.5|26503.5|26496.5|45
1607710800000|2020-12-11 18:20:00|26498.5|26491.5|26503.5|26496.5|26503.5|26496.5|26493.5|26486.5|72
1607711100000|2020-12-11 18:25:00|26506|26499|26523.5|26516.5|26523.5|26516.5|26503.5|26496.5|92
1607711400000|2020-12-11 18:30:00|26526|26519|26533.5|26526.5|26533.5|26526.5|26521|26514|107
1607711700000|2020-12-11 18:35:00|26531|26524|26543.5|26536.5|26548.5|26541.5|26528.5|26521.5|133
1607712000000|2020-12-11 18:40:00|26541|26534|26543.5|26536.5|26548.5|26541.5|26538.5|26531.5|119
1607712300000|2020-12-11 18:45:00|26546|26539|26543.5|26536.5|26548.5|26541.5|26538.5|26531.5|101
1607712600000|2020-12-11 18:50:00|26548.5|26541.5|26553.5|26546.5|26558.5|26551.5|26543.5|26536.5|124
1607712900000|2020-12-11 18:55:00|26556|26549|26548.5|26541.5|26563.5|26556.5|26543.5|26536.5|87
1607713200000|2020-12-11 19:00:00|26553.5|26546.5|26548.5|26541.5|26553.5|26546.5|26546|26539|50
1607713500000|2020-12-11 19:05:00|26551|26544|26558.5|26551.5|26568.5|26561.5|26546|26539|115
1607713800000|2020-12-11 19:10:00|26556|26549|26553.5|26546.5|26558.5|26551.5|26548.5|26541.5|78
1607714100000|2020-12-11 19:15:00|26556|26549|26553.5|26546.5|26561|26554|26548.5|26541.5|76
1607714400000|2020-12-11 19:20:00|26551|26544|26563.5|26556.5|26568.5|26561.5|26548.5|26541.5|47
1607714700000|2020-12-11 19:25:00|26566|26559|26553.5|26546.5|26568.5|26561.5|26543.5|26536.5|37
1607715000000|2020-12-11 19:30:00|26556|26549|26568.5|26561.5|26573.5|26566.5|26553.5|26546.5|97
1607715300000|2020-12-11 19:35:00|26571|26564|26568.5|26561.5|26573.5|26566.5|26563.5|26556.5|42
1607715600000|2020-12-11 19:40:00|26573.5|26566.5|26573.5|26566.5|26578.5|26571.5|26563.5|26556.5|88
1607715900000|2020-12-11 19:45:00|26576|26569|26578.5|26571.5|26583.5|26576.5|26573.5|26566.5|57
1607716200000|2020-12-11 19:50:00|26576|26569|26573.5|26566.5|26581|26574|26568.5|26561.5|65
1607716500000|2020-12-11 19:55:00|26571|26564|26568.5|26561.5|26578.5|26571.5|26568.5|26561.5|44
1607716800000|2020-12-11 20:00:00|26571|26564|26563.5|26556.5|26578.5|26571.5|26563.5|26556.5|99
1607717100000|2020-12-11 20:05:00|26566|26559|26568.5|26561.5|26573.5|26566.5|26566|26559|49
1607717400000|2020-12-11 20:10:00|26573.5|26566.5|26578.5|26571.5|26578.5|26571.5|26568.5|26561.5|38
1607717700000|2020-12-11 20:15:00|26583.5|26576.5|26598.5|26591.5|26603.5|26596.5|26578.5|26571.5|110
1607718000000|2020-12-11 20:20:00|26601|26594|26578.5|26571.5|26601|26594|26578.5|26571.5|99
1607718300000|2020-12-11 20:25:00|26573.5|26566.5|26568.5|26561.5|26588.5|26581.5|26563.5|26556.5|164
1607718600000|2020-12-11 20:30:00|26571|26564|26573.5|26566.5|26581|26574|26566|26559|67
1607718900000|2020-12-11 20:35:00|26576|26569|26576|26569|26588.5|26581.5|26573.5|26566.5|68
1607719200000|2020-12-11 20:40:00|26578.5|26571.5|26571|26564|26583.5|26576.5|26568.5|26561.5|44
1607719500000|2020-12-11 20:45:00|26573.5|26566.5|26561|26554|26573.5|26566.5|26558.5|26551.5|106
1607719800000|2020-12-11 20:50:00|26558.5|26551.5|26563.5|26556.5|26568.5|26561.5|26553.5|26546.5|184
1607720100000|2020-12-11 20:55:00|26568.5|26561.5|26596|26589|26598.5|26591.5|26558.5|26551.5|311
1607720400000|2020-12-11 21:00:00|26593.5|26586.5|26598.5|26591.5|26601|26594|26583.5|26576.5|81
1607720700000|2020-12-11 21:05:00|26596|26589|26601|26594|26601|26594|26591|26584|8
1607721000000|2020-12-11 21:10:00|26603.5|26596.5|26601|26594|26608.5|26601.5|26601|26594|61
1607721300000|2020-12-11 21:15:00|26605|26590|26600|26585|26605|26590|26597.5|26582.5|16
1607721600000|2020-12-11 21:20:00|26602.5|26587.5|26605|26590|26605|26590|26602.5|26587.5|15
1607721900000|2020-12-11 21:25:00|26607.5|26592.5|26607.5|26592.5|26607.5|26592.5|26607.5|26592.5|9
1607722200000|2020-12-11 21:30:00|26612.5|26597.5|26612.5|26597.5|26617.5|26602.5|26612.5|26597.5|21
1607722500000|2020-12-11 21:35:00|26615|26600|26625|26610|26627.5|26612.5|26612.5|26597.5|37
1607722800000|2020-12-11 21:40:00|26627.5|26612.5|26627.5|26612.5|26630|26615|26625|26610|0
1607723100000|2020-12-11 21:45:00|26625|26610|26622.5|26607.5|26627.5|26612.5|26617.5|26602.5|15
1607723400000|2020-12-11 21:50:00|26620|26605|26625|26610|26625|26610|26620|26605|10
1607723700000|2020-12-11 21:55:00|26622.5|26607.5|26624|26594|26626.3|26607.5|26617.5|26592.5|34
1607900400000|2020-12-13 23:00:00|26782.5|26767.5|26780|26765|26807.5|26792.5|26762.5|26747.5|194
1607900700000|2020-12-13 23:05:00|26777.5|26762.5|26780|26765|26792.5|26777.5|26770|26755|60
1607901000000|2020-12-13 23:10:00|26777.5|26762.5|26752.5|26737.5|26777.5|26762.5|26752.5|26737.5|53
1607901300000|2020-12-13 23:15:00|26747.5|26732.5|26732.5|26717.5|26752.5|26737.5|26732.5|26717.5|67
1607901600000|2020-12-13 23:20:00|26735|26720|26727.5|26712.5|26735|26720|26722.5|26707.5|65
1607901900000|2020-12-13 23:25:00|26722.5|26707.5|26707.5|26692.5|26722.5|26707.5|26707.5|26692.5|50
1607902200000|2020-12-13 23:30:00|26710|26695|26698.5|26691.5|26713.5|26706.5|26673.5|26666.5|20171
1607902500000|2020-12-13 23:35:00|26696|26689|26668.5|26661.5|26698.5|26691.5|26668.5|26661.5|184
1607902800000|2020-12-13 23:40:00|26673.5|26666.5|26628.5|26621.5|26673.5|26666.5|26613.5|26606.5|482
1607903100000|2020-12-13 23:45:00|26623.5|26616.5|26618.5|26611.5|26623.5|26616.5|26601|26594|303
1607903400000|2020-12-13 23:50:00|26616|26609|26633.5|26626.5|26638.5|26631.5|26613.5|26606.5|176
1607903700000|2020-12-13 23:55:00|26628.5|26621.5|26682.6|26675.6|26682.6|26675.6|26623.5|26616.5|312
1607904000000|2020-12-14 00:00:00|26680.1|26673.1|26707.6|26700.6|26727.6|26720.6|26680.1|26673.1|1005
1607904300000|2020-12-14 00:05:00|26710.1|26703.1|26722.6|26715.6|26730.1|26723.1|26687.6|26680.6|787
1607904600000|2020-12-14 00:10:00|26725.1|26718.1|26765.1|26758.1|26765.1|26758.1|26712.6|26705.6|575
1607904900000|2020-12-14 00:15:00|26762.6|26755.6|26807.6|26800.6|26812.6|26805.6|26757.6|26750.6|1069
1607905200000|2020-12-14 00:20:00|26812.6|26805.6|26827.6|26820.6|26832.6|26825.6|26802.6|26795.6|963
1607905500000|2020-12-14 00:25:00|26830.1|26823.1|26805.1|26798.1|26852.6|26845.6|26797.6|26790.6|1249
1607905800000|2020-12-14 00:30:00|26807.6|26800.6|26807.6|26800.6|26832.6|26825.6|26797.6|26790.6|444
1607906100000|2020-12-14 00:35:00|26810.1|26803.1|26807.6|26800.6|26847.6|26840.6|26802.6|26795.6|703
1607906400000|2020-12-14 00:40:00|26810.1|26803.1|26792.6|26785.6|26812.6|26805.6|26782.6|26775.6|296
1607906700000|2020-12-14 00:45:00|26790.1|26783.1|26817.6|26810.6|26817.6|26810.6|26787.6|26780.6|162
1607907000000|2020-12-14 00:50:00|26820.1|26813.1|26787.6|26780.6|26822.6|26815.6|26787.6|26780.6|218
1607907300000|2020-12-14 00:55:00|26785.1|26778.1|26787.6|26780.6|26797.6|26790.6|26782.6|26775.6|427
1607907600000|2020-12-14 01:00:00|26790.1|26783.1|26782.6|26775.6|26802.6|26795.6|26777.6|26770.6|360
1607907900000|2020-12-14 01:05:00|26777.6|26770.6|26767.6|26760.6|26782.6|26775.6|26752.6|26745.6|420
1607908200000|2020-12-14 01:10:00|26772.6|26765.6|26797.6|26790.6|26797.6|26790.6|26772.6|26765.6|401
1607908500000|2020-12-14 01:15:00|26795.1|26788.1|26795.1|26788.1|26812.6|26805.6|26792.6|26785.6|400
1607908800000|2020-12-14 01:20:00|26792.6|26785.6|26792.6|26785.6|26797.6|26790.6|26787.6|26780.6|106
1607909100000|2020-12-14 01:25:00|26795.1|26788.1|26812.6|26805.6|26812.6|26805.6|26787.6|26780.6|152
1607909400000|2020-12-14 01:30:00|26810.1|26803.1|26802.6|26795.6|26820.1|26813.1|26797.6|26790.6|575
1607909700000|2020-12-14 01:35:00|26797.6|26790.6|26817.6|26810.6|26822.6|26815.6|26797.6|26790.6|212
1607910000000|2020-12-14 01:40:00|26815.1|26808.1|26832.6|26825.6|26832.6|26825.6|26812.6|26805.6|136
1607910300000|2020-12-14 01:45:00|26835.1|26828.1|26812.6|26805.6|26835.1|26828.1|26807.6|26800.6|259
1607910600000|2020-12-14 01:50:00|26810.1|26803.1|26832.6|26825.6|26832.6|26825.6|26807.6|26800.6|254
1607910900000|2020-12-14 01:55:00|26827.6|26820.6|26822.6|26815.6|26837.6|26830.6|26817.6|26810.6|220
1607911200000|2020-12-14 02:00:00|26825.1|26818.1|26822.6|26815.6|26837.6|26830.6|26817.6|26810.6|291
1607911500000|2020-12-14 02:05:00|26825.1|26818.1|26817.6|26810.6|26830.1|26823.1|26817.6|26810.6|109
1607911800000|2020-12-14 02:10:00|26820.1|26813.1|26822.6|26815.6|26832.6|26825.6|26817.6|26810.6|198
1607912100000|2020-12-14 02:15:00|26825.1|26818.1|26822.6|26815.6|26832.6|26825.6|26822.6|26815.6|94
1607912400000|2020-12-14 02:20:00|26820.1|26813.1|26827.6|26820.6|26827.6|26820.6|26812.6|26805.6|235
1607912700000|2020-12-14 02:25:00|26822.6|26815.6|26802.6|26795.6|26822.6|26815.6|26802.6|26795.6|303
1607913000000|2020-12-14 02:30:00|26805.1|26798.1|26812.6|26805.6|26822.6|26815.6|26802.6|26795.6|209
1607913300000|2020-12-14 02:35:00|26807.6|26800.6|26800.1|26793.1|26812.6|26805.6|26797.6|26790.6|160
1607913600000|2020-12-14 02:40:00|26797.6|26790.6|26797.6|26790.6|26802.6|26795.6|26797.6|26790.6|91
1607913900000|2020-12-14 02:45:00|26800.1|26793.1|26807.6|26800.6|26807.6|26800.6|26792.6|26785.6|99
1607914200000|2020-12-14 02:50:00|26805.1|26798.1|26797.6|26790.6|26807.6|26800.6|26797.6|26790.6|94
1607914500000|2020-12-14 02:55:00|26802.6|26795.6|26802.6|26795.6|26802.6|26795.6|26797.6|26790.6|23
1607914800000|2020-12-14 03:00:00|26800.1|26793.1|26797.6|26790.6|26802.6|26795.6|26797.6|26790.6|37
1607915100000|2020-12-14 03:05:00|26800.1|26793.1|26787.6|26780.6|26800.1|26793.1|26782.6|26775.6|149
1607915400000|2020-12-14 03:10:00|26785.1|26778.1|26777.6|26770.6|26785.1|26778.1|26767.6|26760.6|172
1607915700000|2020-12-14 03:15:00|26782.6|26775.6|26770.1|26763.1|26782.6|26775.6|26765.1|26758.1|148
1607916000000|2020-12-14 03:20:00|26772.6|26765.6|26787.6|26780.6|26792.6|26785.6|26770.1|26763.1|65
1607916300000|2020-12-14 03:25:00|26790.1|26783.1|26782.6|26775.6|26797.6|26790.6|26782.6|26775.6|96
1607916600000|2020-12-14 03:30:00|26785.1|26778.1|26772.6|26765.6|26795.1|26788.1|26765.1|26758.1|569
1607916900000|2020-12-14 03:35:00|26767.6|26760.6|26795.1|26788.1|26797.6|26790.6|26767.6|26760.6|177
1607917200000|2020-12-14 03:40:00|26792.6|26785.6|26772.6|26765.6|26797.6|26790.6|26767.6|26760.6|307
1607917500000|2020-12-14 03:45:00|26777.6|26770.6|26777.6|26770.6|26777.6|26770.6|26767.6|26760.6|153
1607917800000|2020-12-14 03:50:00|26780.1|26773.1|26777.6|26770.6|26782.6|26775.6|26772.6|26765.6|212
1607918100000|2020-12-14 03:55:00|26775.1|26768.1|26772.6|26765.6|26777.6|26770.6|26772.6|26765.6|154
1607918400000|2020-12-14 04:00:00|26775.1|26768.1|26782.6|26775.6|26792.6|26785.6|26775.1|26768.1|251
1607918700000|2020-12-14 04:05:00|26787.6|26780.6|26792.6|26785.6|26792.6|26785.6|26785.1|26778.1|76
1607919000000|2020-12-14 04:10:00|26787.6|26780.6|26782.6|26775.6|26787.6|26780.6|26772.6|26765.6|212
1607919300000|2020-12-14 04:15:00|26780.1|26773.1|26782.6|26775.6|26782.6|26775.6|26772.6|26765.6|272
1607919600000|2020-12-14 04:20:00|26787.6|26780.6|26785.1|26778.1|26792.6|26785.6|26782.6|26775.6|211
1607919900000|2020-12-14 04:25:00|26782.6|26775.6|26782.6|26775.6|26787.6|26780.6|26772.6|26765.6|242
1607920200000|2020-12-14 04:30:00|26777.6|26770.6|26785.1|26778.1|26785.1|26778.1|26777.6|26770.6|112
1607920500000|2020-12-14 04:35:00|26782.6|26775.6|26782.6|26775.6|26787.6|26780.6|26782.6|26775.6|64
1607920800000|2020-12-14 04:40:00|26780.1|26773.1|26787.6|26780.6|26787.6|26780.6|26777.6|26770.6|103
1607921100000|2020-12-14 04:45:00|26785.1|26778.1|26782.6|26775.6|26787.6|26780.6|26777.6|26770.6|91
1607921400000|2020-12-14 04:50:00|26780.1|26773.1|26782.6|26775.6|26787.6|26780.6|26772.6|26765.6|92
1607921700000|2020-12-14 04:55:00|26785.1|26778.1|26787.6|26780.6|26787.6|26780.6|26782.6|26775.6|50
1607922000000|2020-12-14 05:00:00|26790.1|26783.1|26772.6|26765.6|26792.6|26785.6|26772.6|26765.6|194
1607922300000|2020-12-14 05:05:00|26775.1|26768.1|26742.6|26735.6|26777.6|26770.6|26742.6|26735.6|428
1607922600000|2020-12-14 05:10:00|26740.1|26733.1|26737.6|26730.6|26740.1|26733.1|26717.6|26710.6|864
1607922900000|2020-12-14 05:15:00|26740.1|26733.1|26737.6|26730.6|26747.6|26740.6|26732.6|26725.6|309
1607923200000|2020-12-14 05:20:00|26735.1|26728.1|26742.6|26735.6|26747.6|26740.6|26732.6|26725.6|246
1607923500000|2020-12-14 05:25:00|26747.6|26740.6|26762.6|26755.6|26767.6|26760.6|26747.6|26740.6|272
1607923800000|2020-12-14 05:30:00|26757.6|26750.6|26757.6|26750.6|26765.1|26758.1|26757.6|26750.6|305
1607924100000|2020-12-14 05:35:00|26760.1|26753.1|26745.1|26738.1|26762.6|26755.6|26742.6|26735.6|335
1607924400000|2020-12-14 05:40:00|26742.6|26735.6|26717.6|26710.6|26747.6|26740.6|26717.6|26710.6|638
1607924700000|2020-12-14 05:45:00|26715.1|26708.1|26707.6|26700.6|26717.6|26710.6|26697.6|26690.6|522
1607925000000|2020-12-14 05:50:00|26702.6|26695.6|26707.6|26700.6|26712.6|26705.6|26697.6|26690.6|330
1607925300000|2020-12-14 05:55:00|26705.1|26698.1|26732.6|26725.6|26732.6|26725.6|26702.6|26695.6|602
1607925600000|2020-12-14 06:00:00|26717.6|26710.6|26742.6|26735.6|26742.6|26735.6|26707.6|26700.6|1224
1607925900000|2020-12-14 06:05:00|26737.6|26730.6|26727.6|26720.6|26747.6|26740.6|26727.6|26720.6|1012
1607926200000|2020-12-14 06:10:00|26722.6|26715.6|26747.6|26740.6|26752.6|26745.6|26712.6|26705.6|446
1607926500000|2020-12-14 06:15:00|26742.6|26735.6|26732.6|26725.6|26747.6|26740.6|26732.6|26725.6|208
1607926800000|2020-12-14 06:20:00|26727.6|26720.6|26750.1|26743.1|26750.1|26743.1|26727.6|26720.6|256
1607927100000|2020-12-14 06:25:00|26745.1|26738.1|26747.6|26740.6|26755.1|26748.1|26745.1|26738.1|28
1607927400000|2020-12-14 06:30:00|26752.6|26745.6|26752.6|26745.6|26752.6|26745.6|26750.1|26743.1|5
1607927700000|2020-12-14 06:35:00|26747.6|26740.6|26757.6|26750.6|26757.6|26750.6|26745.1|26738.1|8
1607928000000|2020-12-14 06:40:00|26760.1|26753.1|26760.1|26753.1|26767.6|26760.6|26760.1|26753.1|8
1607928300000|2020-12-14 06:45:00|26757.6|26750.6|26757.6|26750.6|26757.6|26750.6|26755.1|26748.1|1
1607928600000|2020-12-14 06:50:00|26755.1|26748.1|26757.6|26750.6|26757.6|26750.6|26747.6|26740.6|3
1607928900000|2020-12-14 06:55:00|26760.1|26753.1|26755.1|26748.1|26767.6|26760.6|26752.6|26745.6|20
1607929200000|2020-12-14 07:00:00|26757.6|26750.6|26755.1|26748.1|26762.6|26755.6|26752.6|26745.6|26
1607929500000|2020-12-14 07:05:00|26757.6|26750.6|26765.1|26758.1|26767.6|26760.6|26757.6|26750.6|11
1607929800000|2020-12-14 07:10:00|26762.6|26755.6|26757.6|26750.6|26762.6|26755.6|26752.6|26745.6|33
1607930100000|2020-12-14 07:15:00|26760.1|26753.1|26767.6|26760.6|26770.1|26763.1|26755.1|26748.1|23
1607930400000|2020-12-14 07:20:00|26762.6|26755.6|26762.6|26755.6|26767.6|26760.6|26757.6|26750.6|116
1607930700000|2020-12-14 07:25:00|26765.1|26758.1|26782.6|26775.6|26782.6|26775.6|26762.6|26755.6|66
1607931000000|2020-12-14 07:30:00|26780.1|26773.1|26782.6|26775.6|26797.6|26790.6|26777.6|26770.6|236
1607931300000|2020-12-14 07:35:00|26787.6|26780.6|26792.6|26785.6|26802.6|26795.6|26782.6|26775.6|177
1607931600000|2020-12-14 07:40:00|26795.1|26788.1|26805.1|26798.1|26810.1|26803.1|26787.6|26780.6|101
1607931900000|2020-12-14 07:45:00|26802.6|26795.6|26812.6|26805.6|26825.1|26818.1|26802.6|26795.6|135
1607932200000|2020-12-14 07:50:00|26810.1|26803.1|26802.6|26795.6|26817.6|26810.6|26792.6|26785.6|159
1607932500000|2020-12-14 07:55:00|26805.1|26798.1|26802.6|26795.6|26817.6|26810.6|26802.6|26795.6|182
1607932800000|2020-12-14 08:00:00|26805.1|26798.1|26807.6|26800.6|26810.1|26803.1|26792.6|26785.6|193
1607933100000|2020-12-14 08:05:00|26810.1|26803.1|26787.6|26780.6|26822.6|26815.6|26782.6|26775.6|148
1607933400000|2020-12-14 08:10:00|26790.1|26783.1|26812.6|26805.6|26817.6|26810.6|26787.6|26780.6|138
1607933700000|2020-12-14 08:15:00|26810.1|26803.1|26817.6|26810.6|26827.6|26820.6|26810.1|26803.1|219
1607934000000|2020-12-14 08:20:00|26820.1|26813.1|26792.6|26785.6|26822.6|26815.6|26792.6|26785.6|98
1607934300000|2020-12-14 08:25:00|26795.1|26788.1|26777.6|26770.6|26797.6|26790.6|26772.6|26765.6|136
1607934600000|2020-12-14 08:30:00|26772.6|26765.6|26782.6|26775.6|26785.1|26778.1|26772.6|26765.6|56
1607934900000|2020-12-14 08:35:00|26780.1|26773.1|26767.6|26760.6|26782.6|26775.6|26762.6|26755.6|121
1607935200000|2020-12-14 08:40:00|26770.1|26763.1|26757.6|26750.6|26772.6|26765.6|26757.6|26750.6|294
1607935500000|2020-12-14 08:45:00|26760.1|26753.1|26762.6|26755.6|26762.6|26755.6|26750.1|26743.1|47
1607935800000|2020-12-14 08:50:00|26765.1|26758.1|26745.1|26738.1|26767.6|26760.6|26737.6|26730.6|135
1607936100000|2020-12-14 08:55:00|26747.6|26740.6|26762.6|26755.6|26762.6|26755.6|26742.6|26735.6|33
1607936400000|2020-12-14 09:00:00|26760.1|26753.1|26767.6|26760.6|26772.6|26765.6|26752.6|26745.6|121
1607936700000|2020-12-14 09:05:00|26770.1|26763.1|26767.6|26760.6|26772.6|26765.6|26760.1|26753.1|23
1607937000000|2020-12-14 09:10:00|26762.6|26755.6|26757.6|26750.6|26767.6|26760.6|26757.6|26750.6|13
1607937300000|2020-12-14 09:15:00|26762.6|26755.6|26762.6|26755.6|26767.6|26760.6|26757.6|26750.6|35
1607937600000|2020-12-14 09:20:00|26760.1|26753.1|26760.1|26753.1|26762.6|26755.6|26755.1|26748.1|81
1607937900000|2020-12-14 09:25:00|26762.6|26755.6|26757.6|26750.6|26762.6|26755.6|26757.6|26750.6|31
1607938200000|2020-12-14 09:30:00|26752.6|26745.6|26750.1|26743.1|26752.6|26745.6|26742.6|26735.6|89
1607938500000|2020-12-14 09:35:00|26747.6|26740.6|26767.6|26760.6|26772.6|26765.6|26747.6|26740.6|41
1607938800000|2020-12-14 09:40:00|26765.1|26758.1|26772.6|26765.6|26772.6|26765.6|26765.1|26758.1|32
1607939100000|2020-12-14 09:45:00|26775.1|26768.1|26777.6|26770.6|26787.6|26780.6|26772.6|26765.6|117
1607939400000|2020-12-14 09:50:00|26780.1|26773.1|26775.1|26768.1|26782.6|26775.6|26772.6|26765.6|38
1607939700000|2020-12-14 09:55:00|26777.6|26770.6|26777.6|26770.6|26777.6|26770.6|26772.6|26765.6|23
1607940000000|2020-12-14 10:00:00|26775.1|26768.1|26787.6|26780.6|26792.6|26785.6|26767.6|26760.6|229
1607940300000|2020-12-14 10:05:00|26785.1|26778.1|26792.6|26785.6|26792.6|26785.6|26782.6|26775.6|67
1607940600000|2020-12-14 10:10:00|26790.1|26783.1|26787.6|26780.6|26792.6|26785.6|26785.1|26778.1|24
1607940900000|2020-12-14 10:15:00|26785.1|26778.1|26782.6|26775.6|26787.6|26780.6|26780.1|26773.1|11
1607941200000|2020-12-14 10:20:00|26785.1|26778.1|26782.6|26775.6|26792.6|26785.6|26780.1|26773.1|28
1607941500000|2020-12-14 10:25:00|26785.1|26778.1|26772.6|26765.6|26787.6|26780.6|26772.6|26765.6|106
1607941800000|2020-12-14 10:30:00|26775.1|26768.1|26782.6|26775.6|26787.6|26780.6|26772.6|26765.6|52
1607942100000|2020-12-14 10:35:00|26785.1|26778.1|26782.6|26775.6|26787.6|26780.6|26777.6|26770.6|73
1607942400000|2020-12-14 10:40:00|26780.1|26773.1|26777.6|26770.6|26782.6|26775.6|26772.6|26765.6|74
1607942700000|2020-12-14 10:45:00|26782.6|26775.6|26777.6|26770.6|26787.6|26780.6|26772.6|26765.6|127
1607943000000|2020-12-14 10:50:00|26772.6|26765.6|26777.6|26770.6|26777.6|26770.6|26772.6|26765.6|88
1607943300000|2020-12-14 10:55:00|26772.6|26765.6|26777.6|26770.6|26777.6|26770.6|26772.6|26765.6|34
1607943600000|2020-12-14 11:00:00|26772.6|26765.6|26792.6|26785.6|26795.1|26788.1|26772.6|26765.6|54
1607943900000|2020-12-14 11:05:00|26790.1|26783.1|26792.6|26785.6|26797.6|26790.6|26787.6|26780.6|82
1607944200000|2020-12-14 11:10:00|26797.6|26790.6|26797.6|26790.6|26797.6|26790.6|26792.6|26785.6|86
1607944500000|2020-12-14 11:15:00|26800.1|26793.1|26797.6|26790.6|26802.6|26795.6|26797.6|26790.6|65
1607944800000|2020-12-14 11:20:00|26802.6|26795.6|26797.6|26790.6|26802.6|26795.6|26792.6|26785.6|56
1607945100000|2020-12-14 11:25:00|26795.1|26788.1|26797.6|26790.6|26802.6|26795.6|26792.6|26785.6|33
1607945400000|2020-12-14 11:30:00|26800.1|26793.1|26807.6|26800.6|26812.6|26805.6|26797.6|26790.6|106
1607945700000|2020-12-14 11:35:00|26810.1|26803.1|26807.6|26800.6|26812.6|26805.6|26807.6|26800.6|65
1607946000000|2020-12-14 11:40:00|26805.1|26798.1|26810.1|26803.1|26810.1|26803.1|26802.6|26795.6|32
1607946300000|2020-12-14 11:45:00|26812.6|26805.6|26802.6|26795.6|26812.6|26805.6|26802.6|26795.6|62
1607946600000|2020-12-14 11:50:00|26800.1|26793.1|26802.6|26795.6|26807.6|26800.6|26797.6|26790.6|12
1607946900000|2020-12-14 11:55:00|26805.1|26798.1|26807.6|26800.6|26807.6|26800.6|26802.6|26795.6|30
1607947200000|2020-12-14 12:00:00|26805.1|26798.1|26797.6|26790.6|26805.1|26798.1|26797.6|26790.6|10
1607947500000|2020-12-14 12:05:00|26800.1|26793.1|26792.6|26785.6|26800.1|26793.1|26792.6|26785.6|32
1607947800000|2020-12-14 12:10:00|26797.6|26790.6|26792.6|26785.6|26797.6|26790.6|26792.6|26785.6|32
1607948100000|2020-12-14 12:15:00|26797.6|26790.6|26797.6|26790.6|26797.6|26790.6|26792.6|26785.6|15
1607948400000|2020-12-14 12:20:00|26792.6|26785.6|26797.6|26790.6|26797.6|26790.6|26792.6|26785.6|104
1607948700000|2020-12-14 12:25:00|26802.6|26795.6|26797.6|26790.6|26802.6|26795.6|26795.1|26788.1|15
1607949000000|2020-12-14 12:30:00|26800.1|26793.1|26802.6|26795.6|26807.6|26800.6|26797.6|26790.6|51
1607949300000|2020-12-14 12:35:00|26807.6|26800.6|26802.6|26795.6|26807.6|26800.6|26792.6|26785.6|54
1607949600000|2020-12-14 12:40:00|26805.1|26798.1|26802.6|26795.6|26807.6|26800.6|26802.6|26795.6|74
1607949900000|2020-12-14 12:45:00|26800.1|26793.1|26802.6|26795.6|26802.6|26795.6|26797.6|26790.6|12
1607950200000|2020-12-14 12:50:00|26800.1|26793.1|26792.6|26785.6|26802.6|26795.6|26785.1|26778.1|133
1607950500000|2020-12-14 12:55:00|26795.1|26788.1|26792.6|26785.6|26797.6|26790.6|26790.1|26783.1|25
1607950800000|2020-12-14 13:00:00|26795.1|26788.1|26792.6|26785.6|26797.6|26790.6|26792.6|26785.6|23
1607951100000|2020-12-14 13:05:00|26797.6|26790.6|26792.6|26785.6|26797.6|26790.6|26792.6|26785.6|20
1607951400000|2020-12-14 13:10:00|26790.1|26783.1|26777.6|26770.6|26792.6|26785.6|26772.6|26765.6|85
1607951700000|2020-12-14 13:15:00|26775.1|26768.1|26772.6|26765.6|26777.6|26770.6|26767.6|26760.6|141
1607952000000|2020-12-14 13:20:00|26775.1|26768.1|26777.6|26770.6|26777.6|26770.6|26772.6|26765.6|23
1607952300000|2020-12-14 13:25:00|26775.1|26768.1|26777.6|26770.6|26785.1|26778.1|26772.6|26765.6|101
1607952600000|2020-12-14 13:30:00|26772.6|26765.6|26772.6|26765.6|26772.6|26765.6|26767.6|26760.6|23
1607952900000|2020-12-14 13:35:00|26767.6|26760.6|26767.6|26760.6|26772.6|26765.6|26767.6|26760.6|48
1607953200000|2020-12-14 13:40:00|||||||||4
1607953500000|2020-12-14 13:45:00|26765.1|26758.1|26767.6|26760.6|26767.6|26760.6|26762.6|26755.6|97
1607953800000|2020-12-14 13:50:00|26765.1|26758.1|26767.6|26760.6|26767.6|26760.6|26762.6|26755.6|16
1607954100000|2020-12-14 13:55:00|26765.1|26758.1|26762.6|26755.6|26767.6|26760.6|26762.6|26755.6|100
1607954400000|2020-12-14 14:00:00|26765.1|26758.1|26757.6|26750.6|26767.6|26760.6|26757.6|26750.6|243
1607954700000|2020-12-14 14:05:00|26755.1|26748.1|26757.6|26750.6|26762.6|26755.6|26752.6|26745.6|167
1607955000000|2020-12-14 14:10:00|26755.1|26748.1|26752.6|26745.6|26757.6|26750.6|26752.6|26745.6|47
1607955300000|2020-12-14 14:15:00|26750.1|26743.1|26752.6|26745.6|26752.6|26745.6|26747.6|26740.6|26
1607955600000|2020-12-14 14:20:00|26747.6|26740.6|26747.6|26740.6|26752.6|26745.6|26747.6|26740.6|32
1607955900000|2020-12-14 14:25:00|26745.1|26738.1|26742.6|26735.6|26747.6|26740.6|26740.1|26733.1|50
1607956200000|2020-12-14 14:30:00|26740.1|26733.1|26742.6|26735.6|26752.6|26745.6|26732.6|26725.6|216
1607956500000|2020-12-14 14:35:00|26747.6|26740.6|26767.6|26760.6|26767.6|26760.6|26742.6|26735.6|179
1607956800000|2020-12-14 14:40:00|26762.6|26755.6|26757.6|26750.6|26762.6|26755.6|26752.6|26745.6|142
1607957100000|2020-12-14 14:45:00|26752.6|26745.6|26752.6|26745.6|26757.6|26750.6|26737.6|26730.6|158
1607957400000|2020-12-14 14:50:00|26747.6|26740.6|26747.6|26740.6|26757.6|26750.6|26747.6|26740.6|70
1607957700000|2020-12-14 14:55:00|26752.6|26745.6|26757.6|26750.6|26757.6|26750.6|26747.6|26740.6|89
1607958000000|2020-12-14 15:00:00|26760.1|26753.1|26777.6|26770.6|26777.6|26770.6|26757.6|26750.6|172
1607958300000|2020-12-14 15:05:00|26775.1|26768.1|26777.6|26770.6|26787.6|26780.6|26772.6|26765.6|147
1607958600000|2020-12-14 15:10:00|26782.6|26775.6|26787.6|26780.6|26787.6|26780.6|26772.6|26765.6|97
1607958900000|2020-12-14 15:15:00|26792.6|26785.6|26802.6|26795.6|26802.6|26795.6|26787.6|26780.6|118
1607959200000|2020-12-14 15:20:00|26797.6|26790.6|26802.6|26795.6|26805.1|26798.1|26792.6|26785.6|81
1607959500000|2020-12-14 15:25:00|26805.1|26798.1|26812.6|26805.6|26812.6|26805.6|26802.6|26795.6|143
1607959800000|2020-12-14 15:30:00|26815.1|26808.1|26807.6|26800.6|26822.6|26815.6|26807.6|26800.6|200
1607960100000|2020-12-14 15:35:00|26810.1|26803.1|26802.6|26795.6|26812.6|26805.6|26797.6|26790.6|82
1607960400000|2020-12-14 15:40:00|26800.1|26793.1|26797.6|26790.6|26802.6|26795.6|26792.6|26785.6|82
1607960700000|2020-12-14 15:45:00|26792.6|26785.6|26777.6|26770.6|26797.6|26790.6|26775.1|26768.1|97
1607961000000|2020-12-14 15:50:00|26775.1|26768.1|26777.6|26770.6|26777.6|26770.6|26767.6|26760.6|199
1607961300000|2020-12-14 15:55:00|26775.1|26768.1|26762.6|26755.6|26782.6|26775.6|26760.1|26753.1|166
1607961600000|2020-12-14 16:00:00|26757.6|26750.6|26762.6|26755.6|26762.6|26755.6|26752.6|26745.6|239
1607961900000|2020-12-14 16:05:00|26760.1|26753.1|26752.6|26745.6|26772.6|26765.6|26750.1|26743.1|255
1607962200000|2020-12-14 16:10:00|26750.1|26743.1|26757.6|26750.6|26762.6|26755.6|26747.6|26740.6|145
1607962500000|2020-12-14 16:15:00|26760.1|26753.1|26767.6|26760.6|26767.6|26760.6|26757.6|26750.6|52
1607962800000|2020-12-14 16:20:00|26765.1|26758.1|26762.6|26755.6|26767.6|26760.6|26760.1|26753.1|57
1607963100000|2020-12-14 16:25:00|26760.1|26753.1|26737.6|26730.6|26762.6|26755.6|26732.6|26725.6|225
1607963400000|2020-12-14 16:30:00|26735.1|26728.1|26727.6|26720.6|26737.6|26730.6|26717.6|26710.6|367
1607963700000|2020-12-14 16:35:00|26730.1|26723.1|26727.6|26720.6|26740.1|26733.1|26722.6|26715.6|156
1607964000000|2020-12-14 16:40:00|26730.1|26723.1|26732.6|26725.6|26737.6|26730.6|26722.6|26715.6|64
1607964300000|2020-12-14 16:45:00|26730.1|26723.1|26742.6|26735.6|26742.6|26735.6|26727.6|26720.6|57
1607964600000|2020-12-14 16:50:00|26737.6|26730.6|26747.6|26740.6|26752.6|26745.6|26737.6|26730.6|63
1607964900000|2020-12-14 16:55:00|26742.6|26735.6|26747.6|26740.6|26750.1|26743.1|26737.6|26730.6|59
1607965200000|2020-12-14 17:00:00|26752.6|26745.6|26747.6|26740.6|26752.6|26745.6|26742.6|26735.6|67
1607965500000|2020-12-14 17:05:00|26745.1|26738.1|26747.6|26740.6|26752.6|26745.6|26742.6|26735.6|59
1607965800000|2020-12-14 17:10:00|26752.6|26745.6|26757.6|26750.6|26762.6|26755.6|26747.6|26740.6|215
1607966100000|2020-12-14 17:15:00|26760.1|26753.1|26762.6|26755.6|26772.6|26765.6|26757.6|26750.6|186
1607966400000|2020-12-14 17:20:00|26765.1|26758.1|26762.6|26755.6|26767.6|26760.6|26762.6|26755.6|53
1607966700000|2020-12-14 17:25:00|26760.1|26753.1|26767.6|26760.6|26770.1|26763.1|26757.6|26750.6|63
1607967000000|2020-12-14 17:30:00|26762.6|26755.6|26762.6|26755.6|26767.6|26760.6|26757.6|26750.6|77
1607967300000|2020-12-14 17:35:00|26760.1|26753.1|26757.6|26750.6|26762.6|26755.6|26757.6|26750.6|48
1607967600000|2020-12-14 17:40:00|26752.6|26745.6|26752.6|26745.6|26757.6|26750.6|26747.6|26740.6|134
1607967900000|2020-12-14 17:45:00|26755.1|26748.1|26752.6|26745.6|26757.6|26750.6|26752.6|26745.6|75
1607968200000|2020-12-14 17:50:00|26755.1|26748.1|26757.6|26750.6|26762.6|26755.6|26752.6|26745.6|51
1607968500000|2020-12-14 17:55:00|26760.1|26753.1|26757.6|26750.6|26760.1|26753.1|26747.6|26740.6|67
1607968800000|2020-12-14 18:00:00|26755.1|26748.1|26767.6|26760.6|26767.6|26760.6|26752.6|26745.6|79
1607969100000|2020-12-14 18:05:00|26765.1|26758.1|26737.6|26730.6|26767.6|26760.6|26737.6|26730.6|358
1607969400000|2020-12-14 18:10:00|26735.1|26728.1|26747.6|26740.6|26747.6|26740.6|26732.6|26725.6|73
1607969700000|2020-12-14 18:15:00|26742.6|26735.6|26752.6|26745.6|26757.6|26750.6|26742.6|26735.6|259
1607970000000|2020-12-14 18:20:00|26757.6|26750.6|26752.6|26745.6|26757.6|26750.6|26752.6|26745.6|125
1607970300000|2020-12-14 18:25:00|26755.1|26748.1|26752.6|26745.6|26762.6|26755.6|26750.1|26743.1|51
1607970600000|2020-12-14 18:30:00|26755.1|26748.1|26760.1|26753.1|26762.6|26755.6|26752.6|26745.6|67
1607970900000|2020-12-14 18:35:00|26757.6|26750.6|26762.6|26755.6|26767.6|26760.6|26757.6|26750.6|31
1607971200000|2020-12-14 18:40:00|26765.1|26758.1|26757.6|26750.6|26767.6|26760.6|26757.6|26750.6|37
1607971500000|2020-12-14 18:45:00|26755.1|26748.1|26747.6|26740.6|26755.1|26748.1|26742.6|26735.6|93
1607971800000|2020-12-14 18:50:00|26752.6|26745.6|26760.1|26753.1|26762.6|26755.6|26747.6|26740.6|32
1607972100000|2020-12-14 18:55:00|26762.6|26755.6|26757.6|26750.6|26762.6|26755.6|26752.6|26745.6|18
1607972400000|2020-12-14 19:00:00|26762.6|26755.6|26752.6|26745.6|26762.6|26755.6|26747.6|26740.6|71
1607972700000|2020-12-14 19:05:00|26755.1|26748.1|26757.6|26750.6|26762.6|26755.6|26752.6|26745.6|48
1607973000000|2020-12-14 19:10:00|26755.1|26748.1|26747.6|26740.6|26757.6|26750.6|26747.6|26740.6|45
1607973300000|2020-12-14 19:15:00|26750.1|26743.1|26762.6|26755.6|26762.6|26755.6|26745.1|26738.1|51
1607973600000|2020-12-14 19:20:00|26757.6|26750.6|26757.6|26750.6|26762.6|26755.6|26752.6|26745.6|35
1607973900000|2020-12-14 19:25:00|26752.6|26745.6|26752.6|26745.6|26757.6|26750.6|26747.6|26740.6|42
1607974200000|2020-12-14 19:30:00|26750.1|26743.1|26737.6|26730.6|26750.1|26743.1|26732.6|26725.6|81
1607974500000|2020-12-14 19:35:00|26740.1|26733.1|26732.6|26725.6|26742.6|26735.6|26727.6|26720.6|93
1607974800000|2020-12-14 19:40:00|26735.1|26728.1|26747.6|26740.6|26747.6|26740.6|26735.1|26728.1|22
1607975100000|2020-12-14 19:45:00|26742.6|26735.6|26747.6|26740.6|26747.6|26740.6|26737.6|26730.6|60
1607975400000|2020-12-14 19:50:00|26750.1|26743.1|26752.6|26745.6|26757.6|26750.6|26742.6|26735.6|77
1607975700000|2020-12-14 19:55:00|26755.1|26748.1|26757.6|26750.6|26762.6|26755.6|26755.1|26748.1|72
1607976000000|2020-12-14 20:00:00|26752.6|26745.6|26752.6|26745.6|26757.6|26750.6|26752.6|26745.6|59
1607976300000|2020-12-14 20:05:00|26750.1|26743.1|26747.6|26740.6|26752.6|26745.6|26747.6|26740.6|64
1607976600000|2020-12-14 20:10:00|26752.6|26745.6|26752.6|26745.6|26752.6|26745.6|26750.1|26743.1|70
1607976900000|2020-12-14 20:15:00|26747.6|26740.6|26747.6|26740.6|26752.6|26745.6|26747.6|26740.6|74
1607977200000|2020-12-14 20:20:00|26750.1|26743.1|26742.6|26735.6|26750.1|26743.1|26742.6|26735.6|83
1607977500000|2020-12-14 20:25:00|26737.6|26730.6|26732.6|26725.6|26747.6|26740.6|26732.6|26725.6|137
1607977800000|2020-12-14 20:30:00|26735.1|26728.1|26707.6|26700.6|26735.1|26728.1|26702.6|26695.6|92
1607978100000|2020-12-14 20:35:00|26705.1|26698.1|26692.6|26685.6|26707.6|26700.6|26687.6|26680.6|74
1607978400000|2020-12-14 20:40:00|26690.1|26683.1|26682.6|26675.6|26692.6|26685.6|26682.6|26675.6|56
1607978700000|2020-12-14 20:45:00|26680.1|26673.1|26700.1|26693.1|26702.6|26695.6|26680.1|26673.1|235
1607979000000|2020-12-14 20:50:00|26697.6|26690.6|26717.6|26710.6|26717.6|26710.6|26677.6|26670.6|192
1607979300000|2020-12-14 20:55:00|26712.6|26705.6|26700.1|26693.1|26737.6|26730.6|26700.1|26693.1|584
1607979600000|2020-12-14 21:00:00|26697.6|26690.6|26715.1|26708.1|26722.6|26715.6|26697.6|26690.6|119
1607979900000|2020-12-14 21:05:00|26717.6|26710.6|26707.6|26700.6|26717.6|26710.6|26707.6|26700.6|32
1607980200000|2020-12-14 21:10:00|26705.1|26698.1|26675.1|26668.1|26707.6|26700.6|26672.6|26665.6|119
1607980500000|2020-12-14 21:15:00|26679.1|26664.1|26666.6|26651.6|26679.1|26664.1|26666.6|26651.6|24
1607981100000|2020-12-14 21:25:00|26671.6|26656.6|26671.6|26656.6|26671.6|26656.6|26671.6|26656.6|4
1607981400000|2020-12-14 21:30:00|26676.6|26661.6|26679.1|26664.1|26689.1|26674.1|26676.6|26661.6|66
1607981700000|2020-12-14 21:35:00|26676.6|26661.6|26671.6|26656.6|26679.1|26664.1|26671.6|26656.6|19
1607982000000|2020-12-14 21:40:00|26679.1|26664.1|26676.6|26661.6|26679.1|26664.1|26676.6|26661.6|2
1607982300000|2020-12-14 21:45:00|26671.6|26656.6|26686.6|26671.6|26691.6|26676.6|26671.6|26656.6|99
1607982600000|2020-12-14 21:50:00|26684.1|26669.1|26686.6|26671.6|26691.6|26676.6|26684.1|26669.1|13
1607982900000|2020-12-14 21:55:00|26689.1|26674.1|26689.6|26659.6|26692.9|26676.6|26679.1|26659.1|22
1607983200000|2020-12-14 22:00:00|26690.9|26660.9|26677.4|26647.4|26690.9|26660.9|26677.4|26647.4|0
1607983500000|2020-12-14 22:05:00|26674.7|26644.7|26671.6|26641.6|26674.9|26644.9|26670.9|26640.9|0
1607983800000|2020-12-14 22:10:00|26658.1|26628.1|26644.2|26614.2|26658.1|26628.1|26641.5|26611.5|0
1607984100000|2020-12-14 22:15:00|26644.4|26614.4|26645.3|26615.3|26647|26617|26644.4|26614.4|0
1607984400000|2020-12-14 22:20:00|26645.6|26615.6|26646.8|26616.8|26646.8|26616.8|26643|26613|0
1607984700000|2020-12-14 22:25:00|26644.5|26614.5|26646.5|26616.5|26646.5|26616.5|26642.5|26612.5|0
1607985000000|2020-12-14 22:30:00|26646.8|26616.8|26658.6|26628.6|26659|26629|26646.8|26616.8|0
1607985300000|2020-12-14 22:35:00|26658.8|26628.8|26655.8|26625.8|26658.8|26628.8|26655.8|26625.8|0
1607985600000|2020-12-14 22:40:00|26656.6|26626.6|26654.2|26624.2|26656.6|26626.6|26652.8|26622.8|0
1607985900000|2020-12-14 22:45:00|26653.7|26623.7|26653.7|26623.7|26654.1|26624.1|26653.5|26623.5|0
1607986200000|2020-12-14 22:50:00|26653.5|26623.5|26662.2|26632.2|26663.5|26633.5|26652.4|26622.4|0
1607986500000|2020-12-14 22:55:00|26662.4|26632.4|26664.3|26634.3|26664.3|26634.3|26658.8|26628.8|0
1607986800000|2020-12-14 23:00:00|26677.6|26647.6|26679.1|26664.1|26684.1|26669.1|26665.2|26635.2|14
1607987100000|2020-12-14 23:05:00|26676.6|26661.6|26661.6|26646.6|26676.6|26661.6|26661.6|26646.6|15
1607987400000|2020-12-14 23:10:00|26664.1|26649.1|26676.6|26661.6|26679.1|26664.1|26664.1|26649.1|5
1607987700000|2020-12-14 23:15:00|26671.6|26656.6|26681.6|26666.6|26681.6|26666.6|26671.6|26656.6|8
1607988000000|2020-12-14 23:20:00|26684.1|26669.1|26691.6|26676.6|26691.6|26676.6|26684.1|26669.1|12
1607988300000|2020-12-14 23:25:00|26689.1|26674.1|26691.1|26676.1|26691.1|26676.1|26686.1|26671.1|9
1607988600000|2020-12-14 23:30:00|26693.6|26678.6|26692.1|26685.1|26693.6|26685.1|26687.1|26676.1|13628
1607988900000|2020-12-14 23:35:00|26694.6|26687.6|26702.1|26695.1|26717.1|26710.1|26692.1|26685.1|136
1607989200000|2020-12-14 23:40:00|26699.6|26692.6|26684.6|26677.6|26702.1|26695.1|26672.1|26665.1|137
1607989500000|2020-12-14 23:45:00|26682.1|26675.1|26672.1|26665.1|26697.1|26690.1|26662.1|26655.1|362
1607989800000|2020-12-14 23:50:00|26677.1|26670.1|26682.1|26675.1|26692.1|26685.1|26662.1|26655.1|210
1607990100000|2020-12-14 23:55:00|26679.6|26672.6|26652.1|26645.1|26687.1|26680.1|26647.1|26640.1|266
1607990400000|2020-12-15 00:00:00|26654.6|26647.6|26697.1|26690.1|26712.1|26705.1|26652.1|26645.1|1442
1607990700000|2020-12-15 00:05:00|26699.6|26692.6|26707.1|26700.1|26712.1|26705.1|26692.1|26685.1|402
1607991000000|2020-12-15 00:10:00|26704.6|26697.6|26682.1|26675.1|26707.1|26700.1|26677.1|26670.1|399
1607991300000|2020-12-15 00:15:00|26684.6|26677.6|26627.1|26620.1|26684.6|26677.6|26622.1|26615.1|890
1607991600000|2020-12-15 00:20:00|26632.1|26625.1|26657.1|26650.1|26659.6|26652.6|26622.1|26615.1|550
1607991900000|2020-12-15 00:25:00|26659.6|26652.6|26647.1|26640.1|26659.6|26652.6|26632.1|26625.1|426
1607992200000|2020-12-15 00:30:00|26644.6|26637.6|26657.1|26650.1|26657.1|26650.1|26622.1|26615.1|288
1607992500000|2020-12-15 00:35:00|26659.6|26652.6|26632.1|26625.1|26659.6|26652.6|26632.1|26625.1|499
1607992800000|2020-12-15 00:40:00|26634.6|26627.6|26642.1|26635.1|26649.6|26642.6|26632.1|26625.1|124
1607993100000|2020-12-15 00:45:00|26647.1|26640.1|26677.1|26670.1|26682.1|26675.1|26647.1|26640.1|170
1607993400000|2020-12-15 00:50:00|26674.6|26667.6|26687.1|26680.1|26692.1|26685.1|26672.1|26665.1|119
1607993700000|2020-12-15 00:55:00|26689.6|26682.6|26712.1|26705.1|26717.1|26710.1|26682.1|26675.1|363
1607994000000|2020-12-15 01:00:00|26714.6|26707.6|26697.1|26690.1|26727.1|26720.1|26692.1|26685.1|395
1607994300000|2020-12-15 01:05:00|26702.1|26695.1|26697.1|26690.1|26702.1|26695.1|26697.1|26690.1|74
1607994600000|2020-12-15 01:10:00|26699.6|26692.6|26717.1|26710.1|26722.1|26715.1|26697.1|26690.1|146
1607994900000|2020-12-15 01:15:00|26714.6|26707.6|26697.1|26690.1|26717.1|26710.1|26694.6|26687.6|193
1607995200000|2020-12-15 01:20:00|26694.6|26687.6|26687.1|26680.1|26702.1|26695.1|26687.1|26680.1|159
1607995500000|2020-12-15 01:25:00|26682.1|26675.1|26697.1|26690.1|26697.1|26690.1|26679.6|26672.6|118
1607995800000|2020-12-15 01:30:00|26694.6|26687.6|26692.1|26685.1|26702.1|26695.1|26687.1|26680.1|238
1607996100000|2020-12-15 01:35:00|26687.1|26680.1|26672.1|26665.1|26692.1|26685.1|26672.1|26665.1|198
1607996400000|2020-12-15 01:40:00|26667.1|26660.1|26652.1|26645.1|26672.1|26665.1|26647.1|26640.1|195
1607996700000|2020-12-15 01:45:00|26649.6|26642.6|26657.1|26650.1|26662.1|26655.1|26632.1|26625.1|485
1607997000000|2020-12-15 01:50:00|26654.6|26647.6|26652.1|26645.1|26657.1|26650.1|26639.6|26632.6|375
1607997300000|2020-12-15 01:55:00|26647.1|26640.1|26652.1|26645.1|26662.1|26655.1|26647.1|26640.1|135
1607997600000|2020-12-15 02:00:00|26647.1|26640.1|26654.6|26647.6|26667.1|26660.1|26644.6|26637.6|236
1607997900000|2020-12-15 02:05:00|26652.1|26645.1|26657.1|26650.1|26662.1|26655.1|26647.1|26640.1|97
1607998200000|2020-12-15 02:10:00|26654.6|26647.6|26662.1|26655.1|26667.1|26660.1|26652.1|26645.1|96
1607998500000|2020-12-15 02:15:00|26664.6|26657.6|26642.1|26635.1|26667.1|26660.1|26639.6|26632.6|118
1607998800000|2020-12-15 02:20:00|26639.6|26632.6|26634.6|26627.6|26642.1|26635.1|26632.1|26625.1|410
1607999100000|2020-12-15 02:25:00|26632.1|26625.1|26644.6|26637.6|26647.1|26640.1|26629.6|26622.6|222
1607999400000|2020-12-15 02:30:00|26642.1|26635.1|26647.1|26640.1|26652.1|26645.1|26632.1|26625.1|248
1607999700000|2020-12-15 02:35:00|26649.6|26642.6|26652.1|26645.1|26652.1|26645.1|26647.1|26640.1|14
1608000000000|2020-12-15 02:40:00|26649.6|26642.6|26649.6|26642.6|26652.1|26645.1|26647.1|26640.1|51
1608000300000|2020-12-15 02:45:00|26652.1|26645.1|26664.6|26657.6|26667.1|26660.1|26647.1|26640.1|94
1608000600000|2020-12-15 02:50:00|26667.1|26660.1|26672.1|26665.1|26672.1|26665.1|26667.1|26660.1|53
1608000900000|2020-12-15 02:55:00|26669.6|26662.6|26672.1|26665.1|26674.6|26667.6|26667.1|26660.1|15
1608001200000|2020-12-15 03:00:00|26669.6|26662.6|26687.1|26680.1|26687.1|26680.1|26667.1|26660.1|73
1608001500000|2020-12-15 03:05:00|26684.6|26677.6|26682.1|26675.1|26684.6|26677.6|26677.1|26670.1|50
1608001800000|2020-12-15 03:10:00|26687.1|26680.1|26677.1|26670.1|26687.1|26680.1|26672.1|26665.1|97
1608002100000|2020-12-15 03:15:00|26672.1|26665.1|26677.1|26670.1|26682.1|26675.1|26672.1|26665.1|85
1608002400000|2020-12-15 03:20:00|26672.1|26665.1|26642.1|26635.1|26672.1|26665.1|26637.1|26630.1|274
1608002700000|2020-12-15 03:25:00|26647.1|26640.1|26632.1|26625.1|26647.1|26640.1|26632.1|26625.1|257
1608003000000|2020-12-15 03:30:00|26634.6|26627.6|26642.1|26635.1|26647.1|26640.1|26627.1|26620.1|300
1608003300000|2020-12-15 03:35:00|26644.6|26637.6|26642.1|26635.1|26652.1|26645.1|26642.1|26635.1|62
1608003600000|2020-12-15 03:40:00|26639.6|26632.6|26632.1|26625.1|26639.6|26632.6|26619.6|26612.6|183
1608003900000|2020-12-15 03:45:00|26634.6|26627.6|26617.1|26610.1|26642.1|26635.1|26617.1|26610.1|201
1608004200000|2020-12-15 03:50:00|26614.6|26607.6|26632.1|26625.1|26634.6|26627.6|26612.1|26605.1|202
1608004500000|2020-12-15 03:55:00|26634.6|26627.6|26632.1|26625.1|26637.1|26630.1|26627.1|26620.1|64
1608004800000|2020-12-15 04:00:00|26629.6|26622.6|26642.1|26635.1|26647.1|26640.1|26627.1|26620.1|207
1608005100000|2020-12-15 04:05:00|26644.6|26637.6|26632.1|26625.1|26654.6|26647.6|26627.1|26620.1|152
1608005400000|2020-12-15 04:10:00|26629.6|26622.6|26642.1|26635.1|26644.6|26637.6|26629.6|26622.6|63
1608005700000|2020-12-15 04:15:00|26644.6|26637.6|26642.1|26635.1|26649.6|26642.6|26642.1|26635.1|115
1608006000000|2020-12-15 04:20:00|26639.6|26632.6|26637.1|26630.1|26642.1|26635.1|26632.1|26625.1|75
1608006300000|2020-12-15 04:25:00|26632.1|26625.1|26632.1|26625.1|26637.1|26630.1|26627.1|26620.1|155
1608006600000|2020-12-15 04:30:00|26634.6|26627.6|26627.1|26620.1|26637.1|26630.1|26627.1|26620.1|57
1608006900000|2020-12-15 04:35:00|26629.6|26622.6|26622.1|26615.1|26632.1|26625.1|26617.1|26610.1|141
1608007200000|2020-12-15 04:40:00|26624.6|26617.6|26627.1|26620.1|26632.1|26625.1|26622.1|26615.1|111
1608007500000|2020-12-15 04:45:00|26629.6|26622.6|26622.1|26615.1|26632.1|26625.1|26617.1|26610.1|142
1608007800000|2020-12-15 04:50:00|26619.6|26612.6|26622.1|26615.1|26624.6|26617.6|26597.1|26590.1|350
1608008100000|2020-12-15 04:55:00|26624.6|26617.6|26612.1|26605.1|26627.1|26620.1|26612.1|26605.1|108
1608008400000|2020-12-15 05:00:00|26614.6|26607.6|26622.1|26615.1|26627.1|26620.1|26607.1|26600.1|155
1608008700000|2020-12-15 05:05:00|26617.1|26610.1|26602.1|26595.1|26622.1|26615.1|26592.1|26585.1|205
1608009000000|2020-12-15 05:10:00|26599.6|26592.6|26627.1|26620.1|26627.1|26620.1|26597.1|26590.1|131
1608009300000|2020-12-15 05:15:00|26622.1|26615.1|26632.1|26625.1|26637.1|26630.1|26622.1|26615.1|269
1608009600000|2020-12-15 05:20:00|26637.1|26630.1|26632.1|26625.1|26637.1|26630.1|26627.1|26620.1|310
1608009900000|2020-12-15 05:25:00|26629.6|26622.6|26647.1|26640.1|26652.1|26645.1|26627.1|26620.1|328
1608010200000|2020-12-15 05:30:00|26642.1|26635.1|26652.1|26645.1|26652.1|26645.1|26642.1|26635.1|386
1608010500000|2020-12-15 05:35:00|26657.1|26650.1|26657.1|26650.1|26662.1|26655.1|26652.1|26645.1|375
1608010800000|2020-12-15 05:40:00|26654.6|26647.6|26657.1|26650.1|26667.1|26660.1|26652.1|26645.1|574
1608011100000|2020-12-15 05:45:00|26654.6|26647.6|26667.1|26660.1|26672.1|26665.1|26654.6|26647.6|442
1608011400000|2020-12-15 05:50:00|26669.6|26662.6|26677.1|26670.1|26687.1|26680.1|26667.1|26660.1|583
1608011700000|2020-12-15 05:55:00|26679.6|26672.6|26662.1|26655.1|26682.1|26675.1|26662.1|26655.1|1490
1608012000000|2020-12-15 06:00:00|26667.1|26660.1|26682.1|26675.1|26682.1|26675.1|26662.1|26655.1|1027
1608012300000|2020-12-15 06:05:00|26677.1|26670.1|26677.1|26670.1|26677.1|26670.1|26667.1|26660.1|449
1608012600000|2020-12-15 06:10:00|26672.1|26665.1|26682.1|26675.1|26687.1|26680.1|26672.1|26665.1|220
1608012900000|2020-12-15 06:15:00|26677.1|26670.1|26687.1|26680.1|26692.1|26685.1|26677.1|26670.1|140
1608013200000|2020-12-15 06:20:00|26692.1|26685.1|26687.1|26680.1|26692.1|26685.1|26687.1|26680.1|105
1608013500000|2020-12-15 06:25:00|26692.1|26685.1|26684.6|26677.6|26692.1|26685.1|26682.1|26675.1|25
1608013800000|2020-12-15 06:30:00|26687.1|26680.1|26682.1|26675.1|26687.1|26680.1|26679.6|26672.6|4
1608014100000|2020-12-15 06:35:00|26677.1|26670.1|26677.1|26670.1|26677.1|26670.1|26677.1|26670.1|23
1608014400000|2020-12-15 06:40:00|26682.1|26675.1|26679.6|26672.6|26687.1|26680.1|26679.6|26672.6|21
1608014700000|2020-12-15 06:45:00|26677.1|26670.1|26669.6|26662.6|26677.1|26670.1|26669.6|26662.6|12
1608015000000|2020-12-15 06:50:00|26667.1|26660.1|26672.1|26665.1|26677.1|26670.1|26667.1|26660.1|18
1608015300000|2020-12-15 06:55:00|26669.6|26662.6|26672.1|26665.1|26677.1|26670.1|26669.6|26662.6|30
1608015600000|2020-12-15 07:00:00|26674.6|26667.6|26689.6|26682.6|26692.1|26685.1|26672.1|26665.1|58
1608015900000|2020-12-15 07:05:00|26687.1|26680.1|26687.1|26680.1|26697.1|26690.1|26684.6|26677.6|10
1608016200000|2020-12-15 07:10:00|26689.6|26682.6|26682.1|26675.1|26697.1|26690.1|26682.1|26675.1|56
1608016500000|2020-12-15 07:15:00|26684.6|26677.6|26692.1|26685.1|26692.1|26685.1|26682.1|26675.1|5
1608016800000|2020-12-15 07:20:00|26689.6|26682.6|26684.6|26677.6|26692.1|26685.1|26682.1|26675.1|10
1608017100000|2020-12-15 07:25:00|26682.1|26675.1|26687.1|26680.1|26687.1|26680.1|26677.1|26670.1|20
1608017400000|2020-12-15 07:30:00|26684.6|26677.6|26687.1|26680.1|26699.6|26692.6|26684.6|26677.6|100
1608017700000|2020-12-15 07:35:00|26689.6|26682.6|26689.6|26682.6|26697.1|26690.1|26687.1|26680.1|12
1608018000000|2020-12-15 07:40:00|26687.1|26680.1|26697.1|26690.1|26702.1|26695.1|26687.1|26680.1|85
1608018300000|2020-12-15 07:45:00|26694.6|26687.6|26697.1|26690.1|26697.1|26690.1|26694.6|26687.6|13
1608018600000|2020-12-15 07:50:00|26694.6|26687.6|26692.1|26685.1|26697.1|26690.1|26687.1|26680.1|56
1608018900000|2020-12-15 07:55:00|26689.6|26682.6|26697.1|26690.1|26697.1|26690.1|26687.1|26680.1|36
1608019200000|2020-12-15 08:00:00|26692.1|26685.1|26717.1|26710.1|26717.1|26710.1|26672.1|26665.1|207
1608019500000|2020-12-15 08:05:00|26722.1|26715.1|26732.1|26725.1|26742.1|26735.1|26717.1|26710.1|138
1608019800000|2020-12-15 08:10:00|26727.1|26720.1|26717.1|26710.1|26732.1|26725.1|26717.1|26710.1|98
1608020100000|2020-12-15 08:15:00|26719.6|26712.6|26727.1|26720.1|26727.1|26720.1|26717.1|26710.1|43
1608020400000|2020-12-15 08:20:00|26729.6|26722.6|26742.1|26735.1|26742.1|26735.1|26727.1|26720.1|64
1608020700000|2020-12-15 08:25:00|26737.1|26730.1|26757.1|26750.1|26757.1|26750.1|26737.1|26730.1|92
1608021000000|2020-12-15 08:30:00|26759.6|26752.6|26772.1|26765.1|26779.6|26772.6|26752.1|26745.1|225
1608021300000|2020-12-15 08:35:00|26774.6|26767.6|26772.1|26765.1|26779.6|26772.6|26767.1|26760.1|109
1608021600000|2020-12-15 08:40:00|26774.6|26767.6|26767.1|26760.1|26777.1|26770.1|26762.1|26755.1|108
1608021900000|2020-12-15 08:45:00|26772.1|26765.1|26772.1|26765.1|26777.1|26770.1|26767.1|26760.1|118
1608022200000|2020-12-15 08:50:00|26774.6|26767.6|26782.1|26775.1|26782.1|26775.1|26772.1|26765.1|26
1608022500000|2020-12-15 08:55:00|26784.6|26777.6|26792.1|26785.1|26799.6|26792.6|26782.1|26775.1|124
1608022800000|2020-12-15 09:00:00|26797.1|26790.1|26787.1|26780.1|26802.1|26795.1|26782.1|26775.1|163
1608023100000|2020-12-15 09:05:00|26782.1|26775.1|26792.1|26785.1|26799.6|26792.6|26782.1|26775.1|80
1608023400000|2020-12-15 09:10:00|26794.6|26787.6|26782.1|26775.1|26797.1|26790.1|26779.6|26772.6|97
1608023700000|2020-12-15 09:15:00|26784.6|26777.6|26782.1|26775.1|26787.1|26780.1|26777.1|26770.1|32
1608024000000|2020-12-15 09:20:00|26777.1|26770.1|26777.1|26770.1|26782.1|26775.1|26777.1|26770.1|29
1608024300000|2020-12-15 09:25:00|26782.1|26775.1|26772.1|26765.1|26782.1|26775.1|26772.1|26765.1|108
1608024600000|2020-12-15 09:30:00|26774.6|26767.6|26782.1|26775.1|26787.1|26780.1|26772.1|26765.1|102
1608024900000|2020-12-15 09:35:00|26777.1|26770.1|26774.6|26767.6|26782.1|26775.1|26772.1|26765.1|59
1608025200000|2020-12-15 09:40:00|26777.1|26770.1|26772.1|26765.1|26777.1|26770.1|26767.1|26760.1|37
1608025500000|2020-12-15 09:45:00|26774.6|26767.6|26787.1|26780.1|26787.1|26780.1|26772.1|26765.1|105
1608025800000|2020-12-15 09:50:00|26782.1|26775.1|26777.1|26770.1|26787.1|26780.1|26772.1|26765.1|89
1608026100000|2020-12-15 09:55:00|26774.6|26767.6|26772.1|26765.1|26774.6|26767.6|26767.1|26760.1|64
1608026400000|2020-12-15 10:00:00|26774.6|26767.6|26772.1|26765.1|26777.1|26770.1|26772.1|26765.1|11
1608026700000|2020-12-15 10:05:00|26769.6|26762.6|26762.1|26755.1|26772.1|26765.1|26762.1|26755.1|51
1608027000000|2020-12-15 10:10:00|26764.6|26757.6|26762.1|26755.1|26767.1|26760.1|26762.1|26755.1|69
1608027300000|2020-12-15 10:15:00|26764.6|26757.6|26757.1|26750.1|26767.1|26760.1|26757.1|26750.1|39
1608027600000|2020-12-15 10:20:00|26754.6|26747.6|26757.1|26750.1|26757.1|26750.1|26752.1|26745.1|59
1608027900000|2020-12-15 10:25:00|26754.6|26747.6|26752.1|26745.1|26757.1|26750.1|26752.1|26745.1|6
1608028200000|2020-12-15 10:30:00|26754.6|26747.6|26757.1|26750.1|26757.1|26750.1|26752.1|26745.1|29
1608028500000|2020-12-15 10:35:00|26759.6|26752.6|26762.1|26755.1|26762.1|26755.1|26759.6|26752.6|4
1608028800000|2020-12-15 10:40:00|26767.1|26760.1|26767.1|26760.1|26772.1|26765.1|26762.1|26755.1|21
1608029100000|2020-12-15 10:45:00|26772.1|26765.1|26767.1|26760.1|26772.1|26765.1|26767.1|26760.1|14
1608029400000|2020-12-15 10:50:00|26764.6|26757.6|26757.1|26750.1|26767.1|26760.1|26757.1|26750.1|6
1608029700000|2020-12-15 10:55:00|26754.6|26747.6|26757.1|26750.1|26762.1|26755.1|26752.1|26745.1|21
1608030000000|2020-12-15 11:00:00|26759.6|26752.6|26762.1|26755.1|26762.1|26755.1|26757.1|26750.1|4
1608030300000|2020-12-15 11:05:00|26764.6|26757.6|26762.1|26755.1|26767.1|26760.1|26762.1|26755.1|44
1608030600000|2020-12-15 11:10:00|26764.6|26757.6|26767.1|26760.1|26767.1|26760.1|26762.1|26755.1|8
1608030900000|2020-12-15 11:15:00|26769.6|26762.6|26772.1|26765.1|26772.1|26765.1|26767.1|26760.1|33
1608031200000|2020-12-15 11:20:00|26777.1|26770.1|26774.6|26767.6|26777.1|26770.1|26772.1|26765.1|17
1608031500000|2020-12-15 11:25:00|26772.1|26765.1|26757.1|26750.1|26772.1|26765.1|26757.1|26750.1|80
1608031800000|2020-12-15 11:30:00|26762.1|26755.1|26752.1|26745.1|26762.1|26755.1|26749.6|26742.6|46
1608032100000|2020-12-15 11:35:00|26749.6|26742.6|26747.1|26740.1|26752.1|26745.1|26747.1|26740.1|15
1608032400000|2020-12-15 11:40:00|26752.1|26745.1|26752.1|26745.1|26752.1|26745.1|26747.1|26740.1|17
1608032700000|2020-12-15 11:45:00|26749.6|26742.6|26757.1|26750.1|26757.1|26750.1|26749.6|26742.6|5
1608033000000|2020-12-15 11:50:00|26754.6|26747.6|26752.1|26745.1|26757.1|26750.1|26752.1|26745.1|9
1608033300000|2020-12-15 11:55:00|26754.6|26747.6|26752.1|26745.1|26762.1|26755.1|26752.1|26745.1|54
1608033600000|2020-12-15 12:00:00|26754.6|26747.6|26767.1|26760.1|26767.1|26760.1|26752.1|26745.1|35
1608033900000|2020-12-15 12:05:00|26769.6|26762.6|26767.1|26760.1|26772.1|26765.1|26767.1|26760.1|24
1608034200000|2020-12-15 12:10:00|26764.6|26757.6|26777.1|26770.1|26777.1|26770.1|26764.6|26757.6|46
1608034500000|2020-12-15 12:15:00|26772.1|26765.1|26777.1|26770.1|26782.1|26775.1|26772.1|26765.1|158
1608034800000|2020-12-15 12:20:00|26779.6|26772.6|26774.6|26767.6|26779.6|26772.6|26772.1|26765.1|24
1608035100000|2020-12-15 12:25:00|26777.1|26770.1|26772.1|26765.1|26777.1|26770.1|26772.1|26765.1|12
1608035400000|2020-12-15 12:30:00|26769.6|26762.6|26772.1|26765.1|26772.1|26765.1|26767.1|26760.1|20
1608035700000|2020-12-15 12:35:00|26767.1|26760.1|26767.1|26760.1|26772.1|26765.1|26767.1|26760.1|18
1608036000000|2020-12-15 12:40:00|26769.6|26762.6|26767.1|26760.1|26772.1|26765.1|26767.1|26760.1|10
1608036300000|2020-12-15 12:45:00|26764.6|26757.6|26767.1|26760.1|26767.1|26760.1|26762.1|26755.1|28
1608036600000|2020-12-15 12:50:00|26764.6|26757.6|26762.1|26755.1|26767.1|26760.1|26762.1|26755.1|61
1608036900000|2020-12-15 12:55:00|26759.6|26752.6|26757.1|26750.1|26762.1|26755.1|26752.1|26745.1|52
1608037200000|2020-12-15 13:00:00|26759.6|26752.6|26762.1|26755.1|26762.1|26755.1|26757.1|26750.1|31
1608037500000|2020-12-15 13:05:00|26767.1|26760.1|26762.1|26755.1|26767.1|26760.1|26762.1|26755.1|13
1608037800000|2020-12-15 13:10:00|26767.1|26760.1|26767.1|26760.1|26767.1|26760.1|26762.1|26755.1|85
1608038100000|2020-12-15 13:15:00|26762.1|26755.1|26772.1|26765.1|26772.1|26765.1|26762.1|26755.1|126
1608038400000|2020-12-15 13:20:00|||||||||33
1608038700000|2020-12-15 13:25:00|26774.6|26767.6|26777.1|26770.1|26782.1|26775.1|26774.6|26767.6|52
1608039000000|2020-12-15 13:30:00|26779.6|26772.6|26782.1|26775.1|26782.1|26775.1|26777.1|26770.1|57
1608039300000|2020-12-15 13:35:00|26779.6|26772.6|26782.1|26775.1|26782.1|26775.1|26772.1|26765.1|104
1608039600000|2020-12-15 13:40:00|26784.6|26777.6|26777.1|26770.1|26784.6|26777.6|26777.1|26770.1|39
1608039900000|2020-12-15 13:45:00|26772.1|26765.1|26772.1|26765.1|26774.6|26767.6|26772.1|26765.1|23
1608040200000|2020-12-15 13:50:00|26774.6|26767.6|26787.1|26780.1|26787.1|26780.1|26772.1|26765.1|75
1608040500000|2020-12-15 13:55:00|26792.1|26785.1|26782.1|26775.1|26792.1|26785.1|26777.1|26770.1|68
1608040800000|2020-12-15 14:00:00|26784.6|26777.6|26782.1|26775.1|26787.1|26780.1|26777.1|26770.1|41
1608041100000|2020-12-15 14:05:00|26784.6|26777.6|26782.1|26775.1|26787.1|26780.1|26777.1|26770.1|31
1608041400000|2020-12-15 14:10:00|26779.6|26772.6|26777.1|26770.1|26782.1|26775.1|26772.1|26765.1|41
1608041700000|2020-12-15 14:15:00|26772.1|26765.1|26782.1|26775.1|26782.1|26775.1|26772.1|26765.1|62
1608042000000|2020-12-15 14:20:00|26777.1|26770.1|26772.1|26765.1|26777.1|26770.1|26772.1|26765.1|36
1608042300000|2020-12-15 14:25:00|26774.6|26767.6|26782.1|26775.1|26782.1|26775.1|26772.1|26765.1|32
1608042600000|2020-12-15 14:30:00|26784.6|26777.6|26762.1|26755.1|26784.6|26777.6|26762.1|26755.1|217
1608042900000|2020-12-15 14:35:00|26767.1|26760.1|26772.1|26765.1|26777.1|26770.1|26762.1|26755.1|128
1608043200000|2020-12-15 14:40:00|26777.1|26770.1|26762.1|26755.1|26782.1|26775.1|26762.1|26755.1|148
1608043500000|2020-12-15 14:45:00|26759.6|26752.6|26757.1|26750.1|26762.1|26755.1|26752.1|26745.1|61
1608043800000|2020-12-15 14:50:00|26754.6|26747.6|26757.1|26750.1|26762.1|26755.1|26752.1|26745.1|72
1608044100000|2020-12-15 14:55:00|26762.1|26755.1|26752.1|26745.1|26762.1|26755.1|26747.1|26740.1|116
1608044400000|2020-12-15 15:00:00|26757.1|26750.1|26752.1|26745.1|26762.1|26755.1|26747.1|26740.1|141
1608044700000|2020-12-15 15:05:00|26749.6|26742.6|26747.1|26740.1|26762.1|26755.1|26747.1|26740.1|110
1608045000000|2020-12-15 15:10:00|26744.6|26737.6|26757.1|26750.1|26757.1|26750.1|26742.1|26735.1|95
1608045300000|2020-12-15 15:15:00|26754.6|26747.6|26757.1|26750.1|26762.1|26755.1|26752.1|26745.1|95
1608045600000|2020-12-15 15:20:00|26759.6|26752.6|26762.1|26755.1|26762.1|26755.1|26752.1|26745.1|66
1608045900000|2020-12-15 15:25:00|26759.6|26752.6|26742.1|26735.1|26762.1|26755.1|26734.6|26727.6|122
1608046200000|2020-12-15 15:30:00|26737.1|26730.1|26752.1|26745.1|26757.1|26750.1|26737.1|26730.1|118
1608046500000|2020-12-15 15:35:00|26757.1|26750.1|26727.1|26720.1|26757.1|26750.1|26727.1|26720.1|169
1608046800000|2020-12-15 15:40:00|26732.1|26725.1|26742.1|26735.1|26747.1|26740.1|26727.1|26720.1|184
1608047100000|2020-12-15 15:45:00|26744.6|26737.6|26747.1|26740.1|26747.1|26740.1|26737.1|26730.1|112
1608047400000|2020-12-15 15:50:00|26749.6|26742.6|26752.1|26745.1|26752.1|26745.1|26742.1|26735.1|85
1608047700000|2020-12-15 15:55:00|26754.6|26747.6|26752.1|26745.1|26754.6|26747.6|26752.1|26745.1|130
1608048000000|2020-12-15 16:00:00|26754.6|26747.6|26752.1|26745.1|26757.1|26750.1|26752.1|26745.1|80
1608048300000|2020-12-15 16:05:00|26749.6|26742.6|26747.1|26740.1|26749.6|26742.6|26727.1|26720.1|249
1608048600000|2020-12-15 16:10:00|26752.1|26745.1|26757.1|26750.1|26757.1|26750.1|26747.1|26740.1|184
1608048900000|2020-12-15 16:15:00|26754.6|26747.6|26752.1|26745.1|26757.1|26750.1|26747.1|26740.1|97
1608049200000|2020-12-15 16:20:00|26754.6|26747.6|26752.1|26745.1|26757.1|26750.1|26752.1|26745.1|99
1608049500000|2020-12-15 16:25:00|26754.6|26747.6|26757.1|26750.1|26762.1|26755.1|26747.1|26740.1|93
1608049800000|2020-12-15 16:30:00|26752.1|26745.1|26752.1|26745.1|26757.1|26750.1|26752.1|26745.1|77
1608050100000|2020-12-15 16:35:00|26747.1|26740.1|26752.1|26745.1|26757.1|26750.1|26747.1|26740.1|48
1608050400000|2020-12-15 16:40:00|26754.6|26747.6|26757.1|26750.1|26762.1|26755.1|26754.6|26747.6|159
1608050700000|2020-12-15 16:45:00|||||||||32
1608051000000|2020-12-15 16:50:00|26752.1|26745.1|26752.1|26745.1|26759.6|26752.6|26749.6|26742.6|75
1608051300000|2020-12-15 16:55:00|26749.6|26742.6|26762.1|26755.1|26762.1|26755.1|26749.6|26742.6|67
1608051600000|2020-12-15 17:00:00|26757.1|26750.1|26772.1|26765.1|26772.1|26765.1|26757.1|26750.1|21
1608051900000|2020-12-15 17:05:00|26774.6|26767.6|26772.1|26765.1|26774.6|26767.6|26767.1|26760.1|78
1608052200000|2020-12-15 17:10:00|26769.6|26762.6|26772.1|26765.1|26772.1|26765.1|26767.1|26760.1|42
1608052500000|2020-12-15 17:15:00|26777.1|26770.1|26782.1|26775.1|26782.1|26775.1|26777.1|26770.1|143
1608052800000|2020-12-15 17:20:00|26784.6|26777.6|26782.1|26775.1|26787.1|26780.1|26782.1|26775.1|16
1608053100000|2020-12-15 17:25:00|26777.1|26770.1|26782.1|26775.1|26782.1|26775.1|26777.1|26770.1|53
1608053400000|2020-12-15 17:30:00|26787.1|26780.1|26782.1|26775.1|26789.6|26782.6|26782.1|26775.1|128
1608053700000|2020-12-15 17:35:00|26787.1|26780.1|26792.1|26785.1|26794.6|26787.6|26782.1|26775.1|57
1608054000000|2020-12-15 17:40:00|26797.1|26790.1|26792.1|26785.1|26797.1|26790.1|26792.1|26785.1|33
1608054300000|2020-12-15 17:45:00|26797.1|26790.1|26797.1|26790.1|26797.1|26790.1|26792.1|26785.1|27
1608054600000|2020-12-15 17:50:00|26802.1|26795.1|26807.1|26800.1|26807.1|26800.1|26797.1|26790.1|101
1608054900000|2020-12-15 17:55:00|26802.1|26795.1|26807.1|26800.1|26807.1|26800.1|26802.1|26795.1|38
1608055200000|2020-12-15 18:00:00|26812.1|26805.1|26802.1|26795.1|26812.1|26805.1|26802.1|26795.1|125
1608055500000|2020-12-15 18:05:00|26807.1|26800.1|26812.1|26805.1|26817.1|26810.1|26807.1|26800.1|115
1608055800000|2020-12-15 18:10:00|26807.1|26800.1|26817.1|26810.1|26817.1|26810.1|26807.1|26800.1|154
1608056100000|2020-12-15 18:15:00|26819.6|26812.6|26812.1|26805.1|26822.1|26815.1|26807.1|26800.1|106
1608056400000|2020-12-15 18:20:00|26807.1|26800.1|26807.1|26800.1|26812.1|26805.1|26807.1|26800.1|67
1608056700000|2020-12-15 18:25:00|||||||||3
1608057000000|2020-12-15 18:30:00|26802.1|26795.1|26812.1|26805.1|26812.1|26805.1|26802.1|26795.1|61
1608057300000|2020-12-15 18:35:00|26807.1|26800.1|26812.1|26805.1|26812.1|26805.1|26807.1|26800.1|15
1608057600000|2020-12-15 18:40:00|26807.1|26800.1|26807.1|26800.1|26807.1|26800.1|26807.1|26800.1|8
1608057900000|2020-12-15 18:45:00|26809.6|26802.6|26812.1|26805.1|26812.1|26805.1|26807.1|26800.1|35
1608058200000|2020-12-15 18:50:00|||||||||14
1608058500000|2020-12-15 18:55:00|26814.6|26807.6|26817.1|26810.1|26817.1|26810.1|26812.1|26805.1|49
1608058800000|2020-12-15 19:00:00|26814.6|26807.6|26822.1|26815.1|26822.1|26815.1|26812.1|26805.1|46
1608059100000|2020-12-15 19:05:00|26827.1|26820.1|26827.1|26820.1|26827.1|26820.1|26824.6|26817.6|42
1608059400000|2020-12-15 19:10:00|26822.1|26815.1|26827.1|26820.1|26832.1|26825.1|26822.1|26815.1|138
1608059700000|2020-12-15 19:15:00|26829.6|26822.6|26822.1|26815.1|26832.1|26825.1|26817.1|26810.1|73
1608060000000|2020-12-15 19:20:00|26817.1|26810.1|26817.1|26810.1|26819.6|26812.6|26817.1|26810.1|22
1608060300000|2020-12-15 19:25:00|26822.1|26815.1|26822.1|26815.1|26822.1|26815.1|26817.1|26810.1|29
1608060600000|2020-12-15 19:30:00|26819.6|26812.6|26822.1|26815.1|26822.1|26815.1|26817.1|26810.1|24
1608060900000|2020-12-15 19:35:00|26819.6|26812.6|26822.1|26815.1|26822.1|26815.1|26819.6|26812.6|19
1608061200000|2020-12-15 19:40:00|26827.1|26820.1|26822.1|26815.1|26827.1|26820.1|26822.1|26815.1|56
1608061500000|2020-12-15 19:45:00|26827.1|26820.1|26822.1|26815.1|26827.1|26820.1|26822.1|26815.1|40
1608061800000|2020-12-15 19:50:00|26817.1|26810.1|26817.1|26810.1|26822.1|26815.1|26817.1|26810.1|25
1608062100000|2020-12-15 19:55:00|26819.6|26812.6|26812.1|26805.1|26822.1|26815.1|26812.1|26805.1|62
1608062400000|2020-12-15 20:00:00|26814.6|26807.6|26812.1|26805.1|26822.1|26815.1|26812.1|26805.1|81
1608062700000|2020-12-15 20:05:00|26814.6|26807.6|26817.1|26810.1|26824.6|26817.6|26812.1|26805.1|50
1608063000000|2020-12-15 20:10:00|26819.6|26812.6|26822.1|26815.1|26822.1|26815.1|26817.1|26810.1|39
1608063300000|2020-12-15 20:15:00|||||||||23
1608063600000|2020-12-15 20:20:00|26817.1|26810.1|26827.1|26820.1|26827.1|26820.1|26817.1|26810.1|95
1608063900000|2020-12-15 20:25:00|26822.1|26815.1|26827.1|26820.1|26827.1|26820.1|26817.1|26810.1|175
1608064200000|2020-12-15 20:30:00|26822.1|26815.1|26812.1|26805.1|26822.1|26815.1|26809.6|26802.6|113
1608064500000|2020-12-15 20:35:00|26817.1|26810.1|26807.1|26800.1|26817.1|26810.1|26807.1|26800.1|142
1608064800000|2020-12-15 20:40:00|26809.6|26802.6|26817.1|26810.1|26817.1|26810.1|26807.1|26800.1|31
1608065100000|2020-12-15 20:45:00|26812.1|26805.1|26817.1|26810.1|26817.1|26810.1|26812.1|26805.1|62
1608065400000|2020-12-15 20:50:00|26812.1|26805.1|26802.1|26795.1|26817.1|26810.1|26802.1|26795.1|147
1608065700000|2020-12-15 20:55:00|26807.1|26800.1|26822.1|26815.1|26822.1|26815.1|26799.6|26792.6|508
1608066000000|2020-12-15 21:00:00|26817.1|26810.1|26799.6|26792.6|26822.1|26815.1|26797.1|26790.1|126
1608066300000|2020-12-15 21:05:00|26797.1|26790.1|26797.1|26790.1|26802.1|26795.1|26797.1|26790.1|20
1608066600000|2020-12-15 21:10:00|26799.6|26792.6|26802.1|26795.1|26807.1|26800.1|26797.1|26790.1|18
1608066900000|2020-12-15 21:15:00|26806.1|26791.1|26806.1|26791.1|26806.1|26791.1|26801.1|26786.1|4
1608067200000|2020-12-15 21:20:00|26808.6|26793.6|26806.1|26791.1|26811.1|26796.1|26806.1|26791.1|4
1608067500000|2020-12-15 21:25:00|||||||||2
1608067800000|2020-12-15 21:30:00|26811.1|26796.1|26816.1|26801.1|26818.6|26803.6|26811.1|26796.1|12
1608068100000|2020-12-15 21:35:00|26818.6|26803.6|26821.1|26806.1|26821.1|26806.1|26818.6|26803.6|1
1608068400000|2020-12-15 21:40:00|||||||||1
1608068700000|2020-12-15 21:45:00|26816.1|26801.1|26811.1|26796.1|26818.6|26803.6|26808.6|26793.6|37
1608069000000|2020-12-15 21:50:00|26813.6|26798.6|26813.6|26798.6|26816.1|26801.1|26813.6|26798.6|4
1608069300000|2020-12-15 21:55:00|26811.1|26796.1|26822.6|26792.6|26824.8|26801.1|26811.1|26791|50
1608069600000|2020-12-15 22:00:00|26823.2|26793.2|26823.9|26793.9|26824.5|26794.5|26822.7|26792.7|0
1608069900000|2020-12-15 22:05:00|26825.6|26795.6|26826.7|26796.7|26828.9|26798.9|26824|26794|0
1608070200000|2020-12-15 22:10:00|26826.1|26796.1|26833.4|26803.4|26836.5|26806.5|26825.2|26795.2|0
1608070500000|2020-12-15 22:15:00|26832.2|26802.2|26833.7|26803.7|26836.1|26806.1|26832.2|26802.2|0
1608070800000|2020-12-15 22:20:00|26833.5|26803.5|26835.9|26805.9|26835.9|26805.9|26832.2|26802.2|0
1608071100000|2020-12-15 22:25:00|26835.4|26805.4|26833.7|26803.7|26837.1|26807.1|26833.7|26803.7|0
1608071400000|2020-12-15 22:30:00|26834.3|26804.3|26833.4|26803.4|26834.6|26804.6|26833.4|26803.4|0
1608071700000|2020-12-15 22:35:00|26833.6|26803.6|26836.7|26806.7|26838.4|26808.4|26833.6|26803.6|0
1608072000000|2020-12-15 22:40:00|26837.6|26807.6|26834.8|26804.8|26837.6|26807.6|26834.8|26804.8|0
1608072300000|2020-12-15 22:45:00|26835|26805|26835.6|26805.6|26836.3|26806.3|26833.6|26803.6|0
1608072600000|2020-12-15 22:50:00|26835|26805|26834.1|26804.1|26835.4|26805.4|26834.1|26804.1|0
1608072900000|2020-12-15 22:55:00|26832.8|26802.8|26836.4|26806.4|26836.9|26806.9|26832.8|26802.8|0
1608073200000|2020-12-15 23:00:00|26835.8|26805.8|26826.1|26811.1|26842.4|26816.1|26826.1|26802|28
1608073500000|2020-12-15 23:05:00|26828.6|26813.6|26818.6|26803.6|26831.1|26816.1|26816.1|26801.1|15
1608073800000|2020-12-15 23:10:00|26816.1|26801.1|26818.6|26803.6|26821.1|26806.1|26811.1|26796.1|18
1608074100000|2020-12-15 23:15:00|26821.1|26806.1|26816.1|26801.1|26823.6|26808.6|26816.1|26801.1|9
1608074400000|2020-12-15 23:20:00|26813.6|26798.6|26806.1|26791.1|26816.1|26801.1|26806.1|26791.1|27
1608074700000|2020-12-15 23:25:00|26801.1|26786.1|26801.1|26786.1|26801.1|26786.1|26801.1|26786.1|32
1608075000000|2020-12-15 23:30:00|26797.1|26790.1|26797.1|26790.1|26807.1|26800.1|26782.1|26775.1|9608
1608075300000|2020-12-15 23:35:00|26799.6|26792.6|26792.1|26785.1|26799.6|26792.6|26787.1|26780.1|69
1608075600000|2020-12-15 23:40:00|26787.1|26780.1|26787.3|26780.3|26792.3|26785.3|26782.3|26775.3|265
1608075900000|2020-12-15 23:45:00|26782.3|26775.3|26802.3|26795.3|26809.8|26802.8|26782.3|26775.3|247
1608076200000|2020-12-15 23:50:00|26807.3|26800.3|26807.3|26800.3|26822.3|26815.3|26802.3|26795.3|176
1608076500000|2020-12-15 23:55:00|26812.3|26805.3|26812.3|26805.3|26822.3|26815.3|26807.3|26800.3|152
1608076800000|2020-12-16 00:00:00|26814.8|26807.8|26837.3|26830.3|26862.3|26855.3|26814.8|26807.8|1273
1608077100000|2020-12-16 00:05:00|26839.8|26832.8|26827.3|26820.3|26852.3|26845.3|26827.3|26820.3|708
1608077400000|2020-12-16 00:10:00|26832.3|26825.3|26822.3|26815.3|26832.3|26825.3|26812.3|26805.3|422
1608077700000|2020-12-16 00:15:00|26819.8|26812.8|26822.3|26815.3|26837.3|26830.3|26817.3|26810.3|336
1608078000000|2020-12-16 00:20:00|26824.8|26817.8|26817.3|26810.3|26827.3|26820.3|26802.3|26795.3|392
1608078300000|2020-12-16 00:25:00|26819.8|26812.8|26797.3|26790.3|26827.3|26820.3|26792.3|26785.3|416
1608078600000|2020-12-16 00:30:00|26794.8|26787.8|26787.3|26780.3|26802.3|26795.3|26769.8|26762.8|491
1608078900000|2020-12-16 00:35:00|26792.3|26785.3|26777.3|26770.3|26797.3|26790.3|26772.3|26765.3|466
1608079200000|2020-12-16 00:40:00|26774.8|26767.8|26767.3|26760.3|26779.8|26772.8|26762.3|26755.3|278
1608079500000|2020-12-16 00:45:00|26772.3|26765.3|26777.3|26770.3|26784.8|26777.8|26762.3|26755.3|211
1608079800000|2020-12-16 00:50:00|26774.8|26767.8|26772.3|26765.3|26787.3|26780.3|26759.8|26752.8|253
1608080100000|2020-12-16 00:55:00|26769.8|26762.8|26782.3|26775.3|26782.3|26775.3|26767.3|26760.3|235
1608080400000|2020-12-16 01:00:00|26779.8|26772.8|26767.3|26760.3|26779.8|26772.8|26752.3|26745.3|312
1608080700000|2020-12-16 01:05:00|26772.3|26765.3|26767.3|26760.3|26772.3|26765.3|26752.3|26745.3|259
1608081000000|2020-12-16 01:10:00|26764.8|26757.8|26772.3|26765.3|26777.3|26770.3|26757.3|26750.3|194
1608081300000|2020-12-16 01:15:00|26777.3|26770.3|26767.3|26760.3|26777.3|26770.3|26767.3|26760.3|200
1608081600000|2020-12-16 01:20:00|26764.8|26757.8|26762.3|26755.3|26772.3|26765.3|26757.3|26750.3|157
1608081900000|2020-12-16 01:25:00|26764.8|26757.8|26752.3|26745.3|26767.3|26760.3|26747.3|26740.3|191
1608082200000|2020-12-16 01:30:00|26749.8|26742.8|26752.3|26745.3|26757.3|26750.3|26747.3|26740.3|293
1608082500000|2020-12-16 01:35:00|26749.8|26742.8|26759.8|26752.8|26762.3|26755.3|26747.3|26740.3|112
1608082800000|2020-12-16 01:40:00|26757.3|26750.3|26764.8|26757.8|26777.3|26770.3|26757.3|26750.3|192
1608083100000|2020-12-16 01:45:00|26767.3|26760.3|26767.3|26760.3|26772.3|26765.3|26752.3|26745.3|327
1608083400000|2020-12-16 01:50:00|26764.8|26757.8|26762.3|26755.3|26772.3|26765.3|26762.3|26755.3|235
1608083700000|2020-12-16 01:55:00|26757.3|26750.3|26752.3|26745.3|26762.3|26755.3|26747.3|26740.3|142
1608084000000|2020-12-16 02:00:00|26749.8|26742.8|26747.3|26740.3|26762.3|26755.3|26737.3|26730.3|233
1608084300000|2020-12-16 02:05:00|26742.3|26735.3|26737.3|26730.3|26742.3|26735.3|26727.3|26720.3|170
1608084600000|2020-12-16 02:10:00|26734.8|26727.8|26737.3|26730.3|26742.3|26735.3|26727.3|26720.3|157
1608084900000|2020-12-16 02:15:00|26734.8|26727.8|26734.8|26727.8|26747.3|26740.3|26734.8|26727.8|160
1608085200000|2020-12-16 02:20:00|26737.3|26730.3|26752.3|26745.3|26752.3|26745.3|26732.3|26725.3|76
1608085500000|2020-12-16 02:25:00|26757.3|26750.3|26757.3|26750.3|26762.3|26755.3|26752.3|26745.3|186
1608085800000|2020-12-16 02:30:00|26759.8|26752.8|26762.3|26755.3|26764.8|26757.8|26757.3|26750.3|119
1608086100000|2020-12-16 02:35:00|26757.3|26750.3|26752.3|26745.3|26762.3|26755.3|26752.3|26745.3|77
1608086400000|2020-12-16 02:40:00|26754.8|26747.8|26757.3|26750.3|26762.3|26755.3|26752.3|26745.3|60
1608086700000|2020-12-16 02:45:00|26759.8|26752.8|26762.3|26755.3|26762.3|26755.3|26757.3|26750.3|34
1608087000000|2020-12-16 02:50:00|||||||||7
1608087300000|2020-12-16 02:55:00|26764.8|26757.8|26767.3|26760.3|26769.8|26762.8|26762.3|26755.3|73
1608087600000|2020-12-16 03:00:00|26772.3|26765.3|26782.3|26775.3|26782.3|26775.3|26767.3|26760.3|195
1608087900000|2020-12-16 03:05:00|26787.3|26780.3|26782.3|26775.3|26787.3|26780.3|26782.3|26775.3|57
1608088200000|2020-12-16 03:10:00|26784.8|26777.8|26787.3|26780.3|26787.3|26780.3|26782.3|26775.3|106
1608088500000|2020-12-16 03:15:00|26784.8|26777.8|26782.3|26775.3|26787.3|26780.3|26782.3|26775.3|59
1608088800000|2020-12-16 03:20:00|26777.3|26770.3|26782.3|26775.3|26782.3|26775.3|26774.8|26767.8|139
1608089100000|2020-12-16 03:25:00|26779.8|26772.8|26777.3|26770.3|26782.3|26775.3|26774.8|26767.8|101
1608089400000|2020-12-16 03:30:00|26774.8|26767.8|26752.3|26745.3|26782.3|26775.3|26749.8|26742.8|246
1608089700000|2020-12-16 03:35:00|26749.8|26742.8|26752.3|26745.3|26757.3|26750.3|26749.8|26742.8|110
1608090000000|2020-12-16 03:40:00|26747.3|26740.3|26747.3|26740.3|26752.3|26745.3|26742.3|26735.3|370
1608090300000|2020-12-16 03:45:00|26744.8|26737.8|26757.3|26750.3|26762.3|26755.3|26742.3|26735.3|120
1608090600000|2020-12-16 03:50:00|26759.8|26752.8|26757.3|26750.3|26762.3|26755.3|26757.3|26750.3|98
1608090900000|2020-12-16 03:55:00|26754.8|26747.8|26747.3|26740.3|26757.3|26750.3|26747.3|26740.3|146
1608091200000|2020-12-16 04:00:00|26742.3|26735.3|26737.3|26730.3|26752.3|26745.3|26737.3|26730.3|174
1608091500000|2020-12-16 04:05:00|26739.8|26732.8|26712.3|26705.3|26742.3|26735.3|26709.8|26702.8|502
1608091800000|2020-12-16 04:10:00|26717.3|26710.3|26722.3|26715.3|26722.3|26715.3|26707.3|26700.3|327
1608092100000|2020-12-16 04:15:00|26724.8|26717.8|26722.3|26715.3|26727.3|26720.3|26722.3|26715.3|184
1608092400000|2020-12-16 04:20:00|26727.3|26720.3|26722.3|26715.3|26727.3|26720.3|26717.3|26710.3|77
1608092700000|2020-12-16 04:25:00|26719.8|26712.8|26727.3|26720.3|26727.3|26720.3|26712.3|26705.3|79
1608093000000|2020-12-16 04:30:00|26732.3|26725.3|26732.3|26725.3|26737.3|26730.3|26727.3|26720.3|108
1608093300000|2020-12-16 04:35:00|26729.8|26722.8|26722.3|26715.3|26729.8|26722.8|26722.3|26715.3|31
1608093600000|2020-12-16 04:40:00|26727.3|26720.3|26727.3|26720.3|26732.3|26725.3|26722.3|26715.3|143
1608093900000|2020-12-16 04:45:00|26724.8|26717.8|26737.3|26730.3|26737.3|26730.3|26722.3|26715.3|128
1608094200000|2020-12-16 04:50:00|26742.3|26735.3|26734.8|26727.8|26742.3|26735.3|26732.3|26725.3|155
1608094500000|2020-12-16 04:55:00|26732.3|26725.3|26737.3|26730.3|26742.3|26735.3|26732.3|26725.3|99
1608094800000|2020-12-16 05:00:00|26739.8|26732.8|26732.3|26725.3|26742.3|26735.3|26732.3|26725.3|131
1608095100000|2020-12-16 05:05:00|26729.8|26722.8|26732.3|26725.3|26732.3|26725.3|26727.3|26720.3|80
1608095400000|2020-12-16 05:10:00|26734.8|26727.8|26732.3|26725.3|26737.3|26730.3|26732.3|26725.3|176
1608095700000|2020-12-16 05:15:00|26734.8|26727.8|26732.3|26725.3|26737.3|26730.3|26722.3|26715.3|463
1608096000000|2020-12-16 05:20:00|26734.8|26727.8|26732.3|26725.3|26737.3|26730.3|26727.3|26720.3|135
1608096300000|2020-12-16 05:25:00|26734.8|26727.8|26749.8|26742.8|26752.3|26745.3|26732.3|26725.3|270
1608096600000|2020-12-16 05:30:00|26747.3|26740.3|26767.3|26760.3|26767.3|26760.3|26747.3|26740.3|375
1608096900000|2020-12-16 05:35:00|26762.3|26755.3|26757.3|26750.3|26762.3|26755.3|26757.3|26750.3|126
1608097200000|2020-12-16 05:40:00|26759.8|26752.8|26757.3|26750.3|26762.3|26755.3|26747.3|26740.3|328
1608097500000|2020-12-16 05:45:00|26752.3|26745.3|26752.3|26745.3|26762.3|26755.3|26752.3|26745.3|358
1608097800000|2020-12-16 05:50:00|26757.3|26750.3|26752.3|26745.3|26762.3|26755.3|26752.3|26745.3|238
1608098100000|2020-12-16 05:55:00|26754.8|26747.8|26747.3|26740.3|26767.3|26760.3|26742.3|26735.3|1172
1608098400000|2020-12-16 06:00:00|26742.3|26735.3|26747.3|26740.3|26757.3|26750.3|26734.8|26727.8|1400
1608098700000|2020-12-16 06:05:00|26744.8|26737.8|26762.3|26755.3|26772.3|26765.3|26742.3|26735.3|515
1608099000000|2020-12-16 06:10:00|26767.3|26760.3|26727.3|26720.3|26767.3|26760.3|26727.3|26720.3|417
1608099300000|2020-12-16 06:15:00|26729.8|26722.8|26732.3|26725.3|26737.3|26730.3|26727.3|26720.3|359
1608099600000|2020-12-16 06:20:00|26737.3|26730.3|26724.8|26717.8|26737.3|26730.3|26722.3|26715.3|109
1608099900000|2020-12-16 06:25:00|26727.3|26720.3|26724.8|26717.8|26727.3|26720.3|26722.3|26715.3|32
1608100200000|2020-12-16 06:30:00|26727.3|26720.3|26737.3|26730.3|26737.3|26730.3|26727.3|26720.3|20
1608100500000|2020-12-16 06:35:00|26732.3|26725.3|26737.3|26730.3|26737.3|26730.3|26732.3|26725.3|18
1608100800000|2020-12-16 06:40:00|26742.3|26735.3|26742.3|26735.3|26742.3|26735.3|26742.3|26735.3|16
1608101100000|2020-12-16 06:45:00|||||||||37
1608101400000|2020-12-16 06:50:00|26737.3|26730.3|26742.3|26735.3|26742.3|26735.3|26737.3|26730.3|30
1608101700000|2020-12-16 06:55:00|26737.3|26730.3|26737.3|26730.3|26737.3|26730.3|26737.3|26730.3|20
1608102000000|2020-12-16 07:00:00|26739.8|26732.8|26747.3|26740.3|26747.3|26740.3|26732.3|26725.3|72
1608102300000|2020-12-16 07:05:00|26749.8|26742.8|26747.3|26740.3|26752.3|26745.3|26747.3|26740.3|21
1608102600000|2020-12-16 07:10:00|26749.8|26742.8|26742.3|26735.3|26749.8|26742.8|26742.3|26735.3|26
1608102900000|2020-12-16 07:15:00|26737.3|26730.3|26742.3|26735.3|26747.3|26740.3|26737.3|26730.3|66
1608103200000|2020-12-16 07:20:00|26739.8|26732.8|26742.3|26735.3|26742.3|26735.3|26737.3|26730.3|59
1608103500000|2020-12-16 07:25:00|26739.8|26732.8|26732.3|26725.3|26739.8|26732.8|26727.3|26720.3|42
1608103800000|2020-12-16 07:30:00|26729.8|26722.8|26737.3|26730.3|26747.3|26740.3|26727.3|26720.3|102
1608104100000|2020-12-16 07:35:00|26742.3|26735.3|26757.3|26750.3|26757.3|26750.3|26739.8|26732.8|67
1608104400000|2020-12-16 07:40:00|26754.8|26747.8|26757.3|26750.3|26762.3|26755.3|26752.3|26745.3|54
1608104700000|2020-12-16 07:45:00|26754.8|26747.8|26757.3|26750.3|26757.3|26750.3|26752.3|26745.3|51
1608105000000|2020-12-16 07:50:00|26754.8|26747.8|26752.3|26745.3|26757.3|26750.3|26747.3|26740.3|67
1608105300000|2020-12-16 07:55:00|26747.3|26740.3|26742.3|26735.3|26749.8|26742.8|26742.3|26735.3|102
1608105600000|2020-12-16 08:00:00|26739.8|26732.8|26749.8|26742.8|26762.3|26755.3|26737.3|26730.3|167
1608105900000|2020-12-16 08:05:00|26747.3|26740.3|26772.3|26765.3|26777.3|26770.3|26747.3|26740.3|241
1608106200000|2020-12-16 08:10:00|26777.3|26770.3|26767.3|26760.3|26777.3|26770.3|26767.3|26760.3|269
1608106500000|2020-12-16 08:15:00|26777.3|26770.3|26787.3|26780.3|26797.3|26790.3|26777.3|26770.3|330
1608106800000|2020-12-16 08:20:00|26789.8|26782.8|26782.3|26775.3|26792.3|26785.3|26782.3|26775.3|224
1608107100000|2020-12-16 08:25:00|26777.3|26770.3|26787.3|26780.3|26787.3|26780.3|26777.3|26770.3|145
1608107400000|2020-12-16 08:30:00|26797.3|26790.3|26802.3|26795.3|26807.3|26800.3|26792.3|26785.3|375
1608107700000|2020-12-16 08:35:00|26799.8|26792.8|26797.3|26790.3|26802.3|26795.3|26787.3|26780.3|110
1608108000000|2020-12-16 08:40:00|26799.8|26792.8|26792.3|26785.3|26802.3|26795.3|26787.3|26780.3|222
1608108300000|2020-12-16 08:45:00|26789.8|26782.8|26784.8|26777.8|26807.3|26800.3|26782.3|26775.3|321
1608108600000|2020-12-16 08:50:00|26782.3|26775.3|26764.8|26757.8|26784.8|26777.8|26757.3|26750.3|454
1608108900000|2020-12-16 08:55:00|26767.3|26760.3|26762.3|26755.3|26767.3|26760.3|26752.3|26745.3|407
1608109200000|2020-12-16 09:00:00|26767.3|26760.3|26752.3|26745.3|26767.3|26760.3|26752.3|26745.3|278
1608109500000|2020-12-16 09:05:00|26757.3|26750.3|26762.3|26755.3|26767.3|26760.3|26757.3|26750.3|61
1608109800000|2020-12-16 09:10:00|26764.8|26757.8|26767.3|26760.3|26767.3|26760.3|26757.3|26750.3|99
1608110100000|2020-12-16 09:15:00|26769.8|26762.8|26767.3|26760.3|26772.3|26765.3|26764.8|26757.8|80
1608110400000|2020-12-16 09:20:00|26769.8|26762.8|26772.3|26765.3|26777.3|26770.3|26767.3|26760.3|86
1608110700000|2020-12-16 09:25:00|26774.8|26767.8|26772.3|26765.3|26777.3|26770.3|26767.3|26760.3|56
1608111000000|2020-12-16 09:30:00|26774.8|26767.8|26772.3|26765.3|26777.3|26770.3|26772.3|26765.3|35
1608111300000|2020-12-16 09:35:00|26774.8|26767.8|26772.3|26765.3|26777.3|26770.3|26772.3|26765.3|8
1608111600000|2020-12-16 09:40:00|26774.8|26767.8|26777.3|26770.3|26777.3|26770.3|26772.3|26765.3|57
1608111900000|2020-12-16 09:45:00|26772.3|26765.3|26772.3|26765.3|26777.3|26770.3|26772.3|26765.3|57
1608112200000|2020-12-16 09:50:00|26774.8|26767.8|26772.3|26765.3|26777.3|26770.3|26772.3|26765.3|6
1608112500000|2020-12-16 09:55:00|26767.3|26760.3|26767.3|26760.3|26772.3|26765.3|26767.3|26760.3|58
1608112800000|2020-12-16 10:00:00|26769.8|26762.8|26762.3|26755.3|26772.3|26765.3|26762.3|26755.3|38
1608113100000|2020-12-16 10:05:00|26764.8|26757.8|26767.3|26760.3|26767.3|26760.3|26762.3|26755.3|48
1608113400000|2020-12-16 10:10:00|26762.3|26755.3|26762.3|26755.3|26767.3|26760.3|26762.3|26755.3|27
1608113700000|2020-12-16 10:15:00|26764.8|26757.8|26767.3|26760.3|26767.3|26760.3|26762.3|26755.3|5
1608114000000|2020-12-16 10:20:00|26762.3|26755.3|26772.3|26765.3|26772.3|26765.3|26762.3|26755.3|47
1608114300000|2020-12-16 10:25:00|26774.8|26767.8|26782.3|26775.3|26787.3|26780.3|26772.3|26765.3|84
1608114600000|2020-12-16 10:30:00|26777.3|26770.3|26779.8|26772.8|26782.3|26775.3|26777.3|26770.3|108
1608114900000|2020-12-16 10:35:00|26777.3|26770.3|26777.3|26770.3|26782.3|26775.3|26777.3|26770.3|74
1608115200000|2020-12-16 10:40:00|26782.3|26775.3|26782.3|26775.3|26784.8|26777.8|26782.3|26775.3|9
1608115500000|2020-12-16 10:45:00|26784.8|26777.8|26782.3|26775.3|26784.8|26777.8|26782.3|26775.3|3
1608115800000|2020-12-16 10:50:00|26787.3|26780.3|26787.3|26780.3|26787.3|26780.3|26782.3|26775.3|26
1608116100000|2020-12-16 10:55:00|26782.3|26775.3|26792.3|26785.3|26797.3|26790.3|26782.3|26775.3|56
1608116400000|2020-12-16 11:00:00|26794.8|26787.8|26792.3|26785.3|26797.3|26790.3|26792.3|26785.3|20
1608116700000|2020-12-16 11:05:00|26789.8|26782.8|26792.3|26785.3|26792.3|26785.3|26787.3|26780.3|47
1608117000000|2020-12-16 11:10:00|26789.8|26782.8|26792.3|26785.3|26792.3|26785.3|26787.3|26780.3|24
1608117300000|2020-12-16 11:15:00|26789.8|26782.8|26792.3|26785.3|26792.3|26785.3|26789.8|26782.8|23
1608117900000|2020-12-16 11:25:00|26787.3|26780.3|26782.3|26775.3|26792.3|26785.3|26782.3|26775.3|41
1608118200000|2020-12-16 11:30:00|26779.8|26772.8|26777.3|26770.3|26782.3|26775.3|26777.3|26770.3|19
1608118500000|2020-12-16 11:35:00|26782.3|26775.3|26782.3|26775.3|26782.3|26775.3|26782.3|26775.3|11
1608118800000|2020-12-16 11:40:00|26777.3|26770.3|26782.3|26775.3|26782.3|26775.3|26777.3|26770.3|33
1608119100000|2020-12-16 11:45:00|26779.8|26772.8|26777.3|26770.3|26782.3|26775.3|26777.3|26770.3|22
1608119400000|2020-12-16 11:50:00|26782.3|26775.3|26777.3|26770.3|26782.3|26775.3|26777.3|26770.3|24
1608119700000|2020-12-16 11:55:00|26779.8|26772.8|26782.3|26775.3|26782.3|26775.3|26777.3|26770.3|10
1608120000000|2020-12-16 12:00:00|26779.8|26772.8|26782.3|26775.3|26782.3|26775.3|26777.3|26770.3|42
1608120300000|2020-12-16 12:05:00|26779.8|26772.8|26782.3|26775.3|26782.3|26775.3|26777.3|26770.3|32
1608120600000|2020-12-16 12:10:00|26784.8|26777.8|26792.3|26785.3|26792.3|26785.3|26782.3|26775.3|65
1608120900000|2020-12-16 12:15:00|26787.3|26780.3|26787.3|26780.3|26792.3|26785.3|26787.3|26780.3|54
1608121200000|2020-12-16 12:20:00|26782.3|26775.3|26782.3|26775.3|26782.3|26775.3|26772.3|26765.3|76
1608121500000|2020-12-16 12:25:00|26779.8|26772.8|26782.3|26775.3|26782.3|26775.3|26772.3|26765.3|33
1608121800000|2020-12-16 12:30:00|26777.3|26770.3|26782.3|26775.3|26782.3|26775.3|26777.3|26770.3|22
1608122100000|2020-12-16 12:35:00|26787.3|26780.3|26787.3|26780.3|26787.3|26780.3|26782.3|26775.3|70
1608122400000|2020-12-16 12:40:00|26782.3|26775.3|26787.3|26780.3|26787.3|26780.3|26782.3|26775.3|89
1608122700000|2020-12-16 12:45:00|26784.8|26777.8|26782.3|26775.3|26787.3|26780.3|26777.3|26770.3|73
1608123000000|2020-12-16 12:50:00|26779.8|26772.8|26779.8|26772.8|26782.3|26775.3|26777.3|26770.3|25
1608123300000|2020-12-16 12:55:00|26777.3|26770.3|26777.3|26770.3|26777.3|26770.3|26777.3|26770.3|3
1608123600000|2020-12-16 13:00:00|26772.3|26765.3|26767.3|26760.3|26772.3|26765.3|26762.3|26755.3|65
1608123900000|2020-12-16 13:05:00|26764.8|26757.8|26767.3|26760.3|26767.3|26760.3|26764.8|26757.8|10
1608124200000|2020-12-16 13:10:00|26764.8|26757.8|26782.3|26775.3|26782.3|26775.3|26764.8|26757.8|216
1608124500000|2020-12-16 13:15:00|26777.3|26770.3|26772.3|26765.3|26787.3|26780.3|26772.3|26765.3|102
1608124800000|2020-12-16 13:20:00|26774.8|26767.8|26772.3|26765.3|26774.8|26767.8|26767.3|26760.3|46
1608125100000|2020-12-16 13:25:00|26769.8|26762.8|26762.3|26755.3|26772.3|26765.3|26757.3|26750.3|110
1608125400000|2020-12-16 13:30:00|26759.8|26752.8|26752.3|26745.3|26759.8|26752.8|26742.3|26735.3|216
1608125700000|2020-12-16 13:35:00|26749.8|26742.8|26752.3|26745.3|26754.8|26747.8|26747.3|26740.3|21
1608126000000|2020-12-16 13:40:00|26747.3|26740.3|26752.3|26745.3|26752.3|26745.3|26747.3|26740.3|60
1608126300000|2020-12-16 13:45:00|26749.8|26742.8|26752.3|26745.3|26757.3|26750.3|26742.3|26735.3|43
1608126600000|2020-12-16 13:50:00|26757.3|26750.3|26752.3|26745.3|26757.3|26750.3|26747.3|26740.3|13
1608126900000|2020-12-16 13:55:00|26747.3|26740.3|26752.3|26745.3|26752.3|26745.3|26747.3|26740.3|79
1608127200000|2020-12-16 14:00:00|26747.3|26740.3|26749.8|26742.8|26752.3|26745.3|26747.3|26740.3|97
1608127500000|2020-12-16 14:05:00|26752.3|26745.3|26747.3|26740.3|26752.3|26745.3|26742.3|26735.3|44
1608127800000|2020-12-16 14:10:00|26742.3|26735.3|26739.8|26732.8|26744.8|26737.8|26739.8|26732.8|47
1608128100000|2020-12-16 14:15:00|26742.3|26735.3|26742.3|26735.3|26747.3|26740.3|26737.3|26730.3|107
1608128400000|2020-12-16 14:20:00|26744.8|26737.8|26752.3|26745.3|26754.8|26747.8|26742.3|26735.3|37
1608128700000|2020-12-16 14:25:00|26754.8|26747.8|26757.3|26750.3|26762.3|26755.3|26752.3|26745.3|93
1608129000000|2020-12-16 14:30:00|26754.8|26747.8|26757.3|26750.3|26767.3|26760.3|26752.3|26745.3|202
1608129300000|2020-12-16 14:35:00|26752.3|26745.3|26737.3|26730.3|26752.3|26745.3|26727.3|26720.3|200
1608129600000|2020-12-16 14:40:00|26732.3|26725.3|26732.3|26725.3|26737.3|26730.3|26722.3|26715.3|149
1608129900000|2020-12-16 14:45:00|26734.8|26727.8|26727.3|26720.3|26742.3|26735.3|26717.3|26710.3|93
1608130200000|2020-12-16 14:50:00|26724.8|26717.8|26732.3|26725.3|26737.3|26730.3|26724.8|26717.8|45
1608130500000|2020-12-16 14:55:00|26734.8|26727.8|26747.3|26740.3|26752.3|26745.3|26732.3|26725.3|53
1608130800000|2020-12-16 15:00:00|26752.3|26745.3|26742.3|26735.3|26752.3|26745.3|26742.3|26735.3|264
1608131100000|2020-12-16 15:05:00|26739.8|26732.8|26747.3|26740.3|26752.3|26745.3|26737.3|26730.3|60
1608131400000|2020-12-16 15:10:00|26744.8|26737.8|26737.3|26730.3|26752.3|26745.3|26732.3|26725.3|90
1608131700000|2020-12-16 15:15:00|26732.3|26725.3|26747.3|26740.3|26747.3|26740.3|26729.8|26722.8|91
1608132000000|2020-12-16 15:20:00|26744.8|26737.8|26747.3|26740.3|26747.3|26740.3|26732.3|26725.3|73
1608132300000|2020-12-16 15:25:00|26752.3|26745.3|26762.3|26755.3|26762.3|26755.3|26752.3|26745.3|51
1608132600000|2020-12-16 15:30:00|26764.8|26757.8|26767.3|26760.3|26772.3|26765.3|26762.3|26755.3|121
1608132900000|2020-12-16 15:35:00|26762.3|26755.3|26772.3|26765.3|26777.3|26770.3|26762.3|26755.3|64
1608133200000|2020-12-16 15:40:00|26769.8|26762.8|26772.3|26765.3|26777.3|26770.3|26767.3|26760.3|77
1608133500000|2020-12-16 15:45:00|26767.3|26760.3|26767.3|26760.3|26772.3|26765.3|26762.3|26755.3|48
1608133800000|2020-12-16 15:50:00|26772.3|26765.3|26767.3|26760.3|26772.3|26765.3|26762.3|26755.3|46
1608134100000|2020-12-16 15:55:00|26764.8|26757.8|26757.3|26750.3|26767.3|26760.3|26752.3|26745.3|69
1608134400000|2020-12-16 16:00:00|26754.8|26747.8|26762.3|26755.3|26762.3|26755.3|26752.3|26745.3|61
1608134700000|2020-12-16 16:05:00|26767.3|26760.3|26767.3|26760.3|26772.3|26765.3|26762.3|26755.3|186
1608135000000|2020-12-16 16:10:00|26769.8|26762.8|26767.3|26760.3|26777.3|26770.3|26767.3|26760.3|251
1608135300000|2020-12-16 16:15:00|26764.8|26757.8|26762.3|26755.3|26767.3|26760.3|26757.3|26750.3|46
1608135600000|2020-12-16 16:20:00|26759.8|26752.8|26772.3|26765.3|26772.3|26765.3|26757.3|26750.3|23
1608135900000|2020-12-16 16:25:00|26767.3|26760.3|26772.3|26765.3|26772.3|26765.3|26767.3|26760.3|76
1608136200000|2020-12-16 16:30:00|26767.3|26760.3|26777.3|26770.3|26777.3|26770.3|26767.3|26760.3|103
1608136500000|2020-12-16 16:35:00|26782.3|26775.3|26772.3|26765.3|26782.3|26775.3|26772.3|26765.3|57
1608136800000|2020-12-16 16:40:00|26777.3|26770.3|26777.3|26770.3|26777.3|26770.3|26772.3|26765.3|22
1608137100000|2020-12-16 16:45:00|26779.8|26772.8|26777.3|26770.3|26782.3|26775.3|26777.3|26770.3|40
1608137400000|2020-12-16 16:50:00|26782.3|26775.3|26777.3|26770.3|26782.3|26775.3|26777.3|26770.3|42
1608137700000|2020-12-16 16:55:00|26779.8|26772.8|26782.3|26775.3|26782.3|26775.3|26777.3|26770.3|1
1608138000000|2020-12-16 17:00:00|26787.3|26780.3|26782.3|26775.3|26787.3|26780.3|26782.3|26775.3|66
1608138300000|2020-12-16 17:05:00|26787.3|26780.3|26782.3|26775.3|26787.3|26780.3|26782.3|26775.3|31
1608138600000|2020-12-16 17:10:00|26784.8|26777.8|26777.3|26770.3|26787.3|26780.3|26777.3|26770.3|39
1608138900000|2020-12-16 17:15:00|26779.8|26772.8|26777.3|26770.3|26782.3|26775.3|26772.3|26765.3|48
1608139200000|2020-12-16 17:20:00|||||||||14
1608139500000|2020-12-16 17:25:00|||||||||13
1608139800000|2020-12-16 17:30:00|26774.8|26767.8|26777.3|26770.3|26777.3|26770.3|26772.3|26765.3|26
1608140100000|2020-12-16 17:35:00|||||||||8
1608140400000|2020-12-16 17:40:00|26782.3|26775.3|26777.3|26770.3|26782.3|26775.3|26777.3|26770.3|24
1608140700000|2020-12-16 17:45:00|26772.3|26765.3|26772.3|26765.3|26777.3|26770.3|26769.8|26762.8|158
1608141000000|2020-12-16 17:50:00|26769.8|26762.8|26767.3|26760.3|26772.3|26765.3|26764.8|26757.8|51
1608141300000|2020-12-16 17:55:00|26769.8|26762.8|26772.3|26765.3|26777.3|26770.3|26769.8|26762.8|20
1608141600000|2020-12-16 18:00:00|26774.8|26767.8|26772.3|26765.3|26774.8|26767.8|26767.3|26760.3|11
1608141900000|2020-12-16 18:05:00|26769.8|26762.8|26767.3|26760.3|26772.3|26765.3|26767.3|26760.3|9
1608142200000|2020-12-16 18:10:00|26772.3|26765.3|26772.3|26765.3|26772.3|26765.3|26767.3|26760.3|10
1608142500000|2020-12-16 18:15:00|||||||||2
1608142800000|2020-12-16 18:20:00|26774.8|26767.8|26772.3|26765.3|26774.8|26767.8|26772.3|26765.3|33
1608143100000|2020-12-16 18:25:00|||||||||1
1608143400000|2020-12-16 18:30:00|||||||||17
1608143700000|2020-12-16 18:35:00|||||||||22
1608144000000|2020-12-16 18:40:00|26767.3|26760.3|26767.3|26760.3|26767.3|26760.3|26767.3|26760.3|34
1608144300000|2020-12-16 18:45:00|26764.8|26757.8|26767.3|26760.3|26767.3|26760.3|26764.8|26757.8|37
1608144600000|2020-12-16 18:50:00|26772.3|26765.3|26767.3|26760.3|26772.3|26765.3|26764.8|26757.8|60
1608144900000|2020-12-16 18:55:00|26762.3|26755.3|26764.8|26757.8|26767.3|26760.3|26762.3|26755.3|86
1608145200000|2020-12-16 19:00:00|26767.3|26760.3|26772.3|26765.3|26782.3|26775.3|26757.3|26750.3|243
1608145500000|2020-12-16 19:05:00|26774.8|26767.8|26757.3|26750.3|26774.8|26767.8|26742.3|26735.3|91
1608145800000|2020-12-16 19:10:00|26754.8|26747.8|26762.3|26755.3|26767.3|26760.3|26752.3|26745.3|82
1608146100000|2020-12-16 19:15:00|26759.8|26752.8|26762.3|26755.3|26767.3|26760.3|26757.3|26750.3|79
1608146400000|2020-12-16 19:20:00|26764.8|26757.8|26782.3|26775.3|26784.8|26777.8|26762.3|26755.3|88
1608146700000|2020-12-16 19:25:00|26784.8|26777.8|26772.3|26765.3|26784.8|26777.8|26772.3|26765.3|49
1608147000000|2020-12-16 19:30:00|26774.8|26767.8|26777.3|26770.3|26779.8|26772.8|26772.3|26765.3|72
1608147300000|2020-12-16 19:35:00|26779.8|26772.8|26792.3|26785.3|26797.3|26790.3|26779.8|26772.8|126
1608147600000|2020-12-16 19:40:00|26787.3|26780.3|26787.3|26780.3|26792.3|26785.3|26787.3|26780.3|37
1608147900000|2020-12-16 19:45:00|26789.8|26782.8|26794.8|26787.8|26797.3|26790.3|26787.3|26780.3|50
1608148200000|2020-12-16 19:50:00|26797.3|26790.3|26787.3|26780.3|26797.3|26790.3|26787.3|26780.3|95
1608148500000|2020-12-16 19:55:00|26782.3|26775.3|26782.3|26775.3|26787.3|26780.3|26782.3|26775.3|100
1608148800000|2020-12-16 20:00:00|26777.3|26770.3|26777.3|26770.3|26782.3|26775.3|26777.3|26770.3|49
1608149100000|2020-12-16 20:05:00|26772.3|26765.3|26772.3|26765.3|26777.3|26770.3|26772.3|26765.3|82
1608149400000|2020-12-16 20:10:00|26769.8|26762.8|26774.8|26767.8|26774.8|26767.8|26767.3|26760.3|87
1608149700000|2020-12-16 20:15:00|26777.3|26770.3|26787.3|26780.3|26792.3|26785.3|26772.3|26765.3|64
1608150000000|2020-12-16 20:20:00|26784.8|26777.8|26782.3|26775.3|26787.3|26780.3|26777.3|26770.3|105
1608150300000|2020-12-16 20:25:00|26784.8|26777.8|26792.3|26785.3|26792.3|26785.3|26782.3|26775.3|152
1608150600000|2020-12-16 20:30:00|26789.8|26782.8|26792.3|26785.3|26802.3|26795.3|26787.3|26780.3|166
1608150900000|2020-12-16 20:35:00|26789.8|26782.8|26792.3|26785.3|26792.3|26785.3|26777.3|26770.3|148
1608151200000|2020-12-16 20:40:00|26794.8|26787.8|26787.3|26780.3|26797.3|26790.3|26787.3|26780.3|51
1608151500000|2020-12-16 20:45:00|26782.3|26775.3|26797.3|26790.3|26799.8|26792.8|26782.3|26775.3|45
1608151800000|2020-12-16 20:50:00|26787.3|26780.3|26807.3|26800.3|26807.3|26800.3|26787.3|26780.3|263
1608152100000|2020-12-16 20:55:00|26809.8|26802.8|26812.3|26805.3|26817.3|26810.3|26807.3|26800.3|710
1608152400000|2020-12-16 21:00:00|26814.8|26807.8|26807.3|26800.3|26814.8|26807.8|26802.3|26795.3|173
1608152700000|2020-12-16 21:05:00|26809.8|26802.8|26807.3|26800.3|26809.8|26802.8|26807.3|26800.3|17
1608153000000|2020-12-16 21:10:00|26812.3|26805.3|26807.3|26800.3|26812.3|26805.3|26807.3|26800.3|35
1608153300000|2020-12-16 21:15:00|26811.3|26796.3|26811.3|26796.3|26811.3|26796.3|26811.3|26796.3|5
1608154200000|2020-12-16 21:30:00|||||||||8
1608154500000|2020-12-16 21:35:00|26816.3|26801.3|26816.3|26801.3|26816.3|26801.3|26816.3|26801.3|7
1608154800000|2020-12-16 21:40:00|26813.8|26798.8|26813.8|26798.8|26816.3|26801.3|26811.3|26796.3|11
1608155100000|2020-12-16 21:45:00|26811.3|26796.3|26821.3|26806.3|26821.3|26806.3|26811.3|26796.3|31
1608155400000|2020-12-16 21:50:00|26818.8|26803.8|26818.8|26803.8|26818.8|26803.8|26818.8|26803.8|2
1608155700000|2020-12-16 21:55:00|26816.3|26801.3|26826.3|26796.3|26827.6|26806.3|26816.3|26795|55
1608156000000|2020-12-16 22:00:00|26826.1|26796.1|26825.1|26795.1|26827.8|26797.8|26825.1|26795.1|0
1608156300000|2020-12-16 22:05:00|26823.8|26793.8|26825.6|26795.6|26825.8|26795.8|26823.6|26793.6|0
1608156600000|2020-12-16 22:10:00|26825.8|26795.8|26824.4|26794.4|26825.8|26795.8|26824.2|26794.2|0
1608156900000|2020-12-16 22:15:00|26825.5|26795.5|26825|26795|26825.5|26795.5|26825|26795|0
1608157200000|2020-12-16 22:20:00|26823.6|26793.6|26822.1|26792.1|26824.1|26794.1|26821.3|26791.3|0
1608157500000|2020-12-16 22:25:00|26821.3|26791.3|26820.6|26790.6|26821.3|26791.3|26820.2|26790.2|0
1608157800000|2020-12-16 22:30:00|26820.8|26790.8|26820.5|26790.5|26820.8|26790.8|26819.6|26789.6|0
1608158100000|2020-12-16 22:35:00|26820.7|26790.7|26820.7|26790.7|26821.8|26791.8|26819.9|26789.9|0
1608158400000|2020-12-16 22:40:00|26818.3|26788.3|26816.9|26786.9|26822.4|26792.4|26816.8|26786.8|0
1608158700000|2020-12-16 22:45:00|26817.8|26787.8|26820|26790|26820|26790|26817.1|26787.1|0
1608159000000|2020-12-16 22:50:00|26819.8|26789.8|26821.8|26791.8|26822|26792|26819.1|26789.1|0
1608159300000|2020-12-16 22:55:00|26822.7|26792.7|26826.6|26796.6|26826.6|26796.6|26822.1|26792.1|0
1608159600000|2020-12-16 23:00:00|26833.7|26803.7|26821.3|26806.3|26836.2|26806.3|26811.3|26794.2|13
1608159900000|2020-12-16 23:05:00|26823.8|26808.8|26808.8|26793.8|26823.8|26808.8|26806.3|26791.3|13
1608160200000|2020-12-16 23:10:00|26811.3|26796.3|26806.3|26791.3|26811.3|26796.3|26806.3|26791.3|1
1608160500000|2020-12-16 23:15:00|||||||||5
1608160800000|2020-12-16 23:20:00|26811.3|26796.3|26801.3|26786.3|26811.3|26796.3|26801.3|26786.3|42
1608161100000|2020-12-16 23:25:00|26806.3|26791.3|26806.3|26791.3|26806.3|26791.3|26806.3|26791.3|15
1608161400000|2020-12-16 23:30:00|26803.8|26788.8|26782.3|26775.3|26803.8|26795.3|26782.3|26775.3|10858
1608161700000|2020-12-16 23:35:00|26779.8|26772.8|26767.3|26760.3|26779.8|26772.8|26762.3|26755.3|100
1608162000000|2020-12-16 23:40:00|26762.3|26755.3|26781.5|26774.5|26781.5|26774.5|26762.3|26755.3|172
1608162300000|2020-12-16 23:45:00|26784|26777|26776.5|26769.5|26786.5|26779.5|26766.5|26759.5|324
1608162600000|2020-12-16 23:50:00|26779|26772|26781.5|26774.5|26786.5|26779.5|26776.5|26769.5|92
1608162900000|2020-12-16 23:55:00|26784|26777|26771.5|26764.5|26786.5|26779.5|26771.5|26764.5|115
1608163200000|2020-12-17 00:00:00|26774|26767|26706.5|26699.5|26776.5|26769.5|26671.5|26664.5|1556
1608163500000|2020-12-17 00:05:00|26711.5|26704.5|26721.5|26714.5|26724|26717|26699|26692|814
1608163800000|2020-12-17 00:10:00|26716.5|26709.5|26736.5|26729.5|26746.5|26739.5|26716.5|26709.5|629
1608164100000|2020-12-17 00:15:00|26739|26732|26741.5|26734.5|26746.5|26739.5|26726.5|26719.5|344
1608164400000|2020-12-17 00:20:00|26746.5|26739.5|26746.5|26739.5|26761.5|26754.5|26741.5|26734.5|427
1608164700000|2020-12-17 00:25:00|26744|26737|26746.5|26739.5|26761.5|26754.5|26739|26732|215
1608165000000|2020-12-17 00:30:00|26741.5|26734.5|26756.5|26749.5|26766.5|26759.5|26731.5|26724.5|410
1608165300000|2020-12-17 00:35:00|26754|26747|26751.5|26744.5|26766.5|26759.5|26744|26737|761
1608165600000|2020-12-17 00:40:00|26756.5|26749.5|26789|26782|26791.5|26784.5|26756.5|26749.5|412
1608165900000|2020-12-17 00:45:00|26786.5|26779.5|26786.5|26779.5|26791.5|26784.5|26771.5|26764.5|352
1608166200000|2020-12-17 00:50:00|26784|26777|26794|26787|26801.5|26794.5|26776.5|26769.5|308
1608166500000|2020-12-17 00:55:00|26791.5|26784.5|26776.5|26769.5|26796.5|26789.5|26771.5|26764.5|213
1608166800000|2020-12-17 01:00:00|26781.5|26774.5|26756.5|26749.5|26791.5|26784.5|26756.5|26749.5|370
1608167100000|2020-12-17 01:05:00|26759|26752|26764|26757|26776.5|26769.5|26751.5|26744.5|395
1608167400000|2020-12-17 01:10:00|26761.5|26754.5|26776.5|26769.5|26781.5|26774.5|26761.5|26754.5|176
1608167700000|2020-12-17 01:15:00|26779|26772|26806.5|26799.5|26811.5|26804.5|26769|26762|368
1608168000000|2020-12-17 01:20:00|26804|26797|26791.5|26784.5|26806.5|26799.5|26786.5|26779.5|404
1608168300000|2020-12-17 01:25:00|26789|26782|26786.5|26779.5|26796.5|26789.5|26776.5|26769.5|164
1608168600000|2020-12-17 01:30:00|26791.5|26784.5|26781.5|26774.5|26791.5|26784.5|26776.5|26769.5|184
1608168900000|2020-12-17 01:35:00|26784|26777|26754|26747|26796.5|26789.5|26751.5|26744.5|246
1608169200000|2020-12-17 01:40:00|26756.5|26749.5|26761.5|26754.5|26779|26772|26751.5|26744.5|256
1608169500000|2020-12-17 01:45:00|26766.5|26759.5|26761.5|26754.5|26776.5|26769.5|26761.5|26754.5|218
1608169800000|2020-12-17 01:50:00|26759|26752|26761.5|26754.5|26761.5|26754.5|26744|26737|243
1608170100000|2020-12-17 01:55:00|26759|26752|26756.5|26749.5|26761.5|26754.5|26746.5|26739.5|132
1608170400000|2020-12-17 02:00:00|26754|26747|26766.5|26759.5|26771.5|26764.5|26751.5|26744.5|130
1608170700000|2020-12-17 02:05:00|26769|26762|26756.5|26749.5|26776.5|26769.5|26756.5|26749.5|196
1608171000000|2020-12-17 02:10:00|26751.5|26744.5|26736.5|26729.5|26756.5|26749.5|26731.5|26724.5|469
1608171300000|2020-12-17 02:15:00|26734|26727|26741.5|26734.5|26756.5|26749.5|26731.5|26724.5|150
1608171600000|2020-12-17 02:20:00|26746.5|26739.5|26746.5|26739.5|26751.5|26744.5|26741.5|26734.5|121
1608171900000|2020-12-17 02:25:00|26741.5|26734.5|26746.5|26739.5|26751.5|26744.5|26741.5|26734.5|155
1608172200000|2020-12-17 02:30:00|26751.5|26744.5|26736.5|26729.5|26751.5|26744.5|26726.5|26719.5|232
1608172500000|2020-12-17 02:35:00|26739|26732|26741.5|26734.5|26749|26742|26736.5|26729.5|66
1608172800000|2020-12-17 02:40:00|26744|26737|26756.5|26749.5|26761.5|26754.5|26739|26732|129
1608173100000|2020-12-17 02:45:00|26759|26752|26761.5|26754.5|26761.5|26754.5|26756.5|26749.5|31
1608173400000|2020-12-17 02:50:00|26759|26752|26766.5|26759.5|26766.5|26759.5|26756.5|26749.5|89
1608173700000|2020-12-17 02:55:00|26769|26762|26771.5|26764.5|26776.5|26769.5|26769|26762|95
1608174000000|2020-12-17 03:00:00|26774|26767|26771.5|26764.5|26776.5|26769.5|26766.5|26759.5|51
1608174300000|2020-12-17 03:05:00|26769|26762|26766.5|26759.5|26774|26767|26766.5|26759.5|57
1608174600000|2020-12-17 03:10:00|26771.5|26764.5|26779|26772|26781.5|26774.5|26771.5|26764.5|88
1608174900000|2020-12-17 03:15:00|26781.5|26774.5|26786.5|26779.5|26786.5|26779.5|26776.5|26769.5|139
1608175200000|2020-12-17 03:20:00|26784|26777|26771.5|26764.5|26786.5|26779.5|26771.5|26764.5|128
1608175500000|2020-12-17 03:25:00|26766.5|26759.5|26766.5|26759.5|26771.5|26764.5|26761.5|26754.5|185
1608175800000|2020-12-17 03:30:00|26761.5|26754.5|26771.5|26764.5|26771.5|26764.5|26759|26752|131
1608176100000|2020-12-17 03:35:00|26774|26767|26771.5|26764.5|26776.5|26769.5|26766.5|26759.5|121
1608176400000|2020-12-17 03:40:00|26769|26762|26781.5|26774.5|26781.5|26774.5|26766.5|26759.5|125
1608176700000|2020-12-17 03:45:00|26786.5|26779.5|26776.5|26769.5|26791.5|26784.5|26776.5|26769.5|275
1608177000000|2020-12-17 03:50:00|26779|26772|26781.5|26774.5|26784|26777|26776.5|26769.5|40
1608177300000|2020-12-17 03:55:00|26786.5|26779.5|26781.5|26774.5|26786.5|26779.5|26776.5|26769.5|129
1608177600000|2020-12-17 04:00:00|26786.5|26779.5|26786.5|26779.5|26796.5|26789.5|26781.5|26774.5|174
1608177900000|2020-12-17 04:05:00|26781.5|26774.5|26781.5|26774.5|26791.5|26784.5|26781.5|26774.5|139
1608178200000|2020-12-17 04:10:00|26784|26777|26786.5|26779.5|26786.5|26779.5|26779|26772|154
1608178500000|2020-12-17 04:15:00|26791.5|26784.5|26806.5|26799.5|26806.5|26799.5|26791.5|26784.5|232
1608178800000|2020-12-17 04:20:00|26811.5|26804.5|26791.5|26784.5|26811.5|26804.5|26786.5|26779.5|145
1608179100000|2020-12-17 04:25:00|26786.5|26779.5|26791.5|26784.5|26796.5|26789.5|26781.5|26774.5|104
1608179400000|2020-12-17 04:30:00|26789|26782|26786.5|26779.5|26791.5|26784.5|26786.5|26779.5|57
1608179700000|2020-12-17 04:35:00|26789|26782|26786.5|26779.5|26791.5|26784.5|26781.5|26774.5|59
1608180000000|2020-12-17 04:40:00|26784|26777|26794|26787|26796.5|26789.5|26784|26777|60
1608180300000|2020-12-17 04:45:00|26791.5|26784.5|26801.5|26794.5|26806.5|26799.5|26791.5|26784.5|151
1608180600000|2020-12-17 04:50:00|26796.5|26789.5|26796.5|26789.5|26801.5|26794.5|26796.5|26789.5|99
1608180900000|2020-12-17 04:55:00|26794|26787|26801.5|26794.5|26801.5|26794.5|26791.5|26784.5|84
1608181200000|2020-12-17 05:00:00|26804|26797|26804|26797|26811.5|26804.5|26799|26792|256
1608181500000|2020-12-17 05:05:00|26801.5|26794.5|26811.5|26804.5|26816.5|26809.5|26801.5|26794.5|146
1608181800000|2020-12-17 05:10:00|26814|26807|26791.5|26784.5|26816.5|26809.5|26781.5|26774.5|588
1608182100000|2020-12-17 05:15:00|26794|26787|26796.5|26789.5|26801.5|26794.5|26781.5|26774.5|289
1608182400000|2020-12-17 05:20:00|26791.5|26784.5|26801.5|26794.5|26801.5|26794.5|26791.5|26784.5|129
1608182700000|2020-12-17 05:25:00|26806.5|26799.5|26811.5|26804.5|26816.5|26809.5|26806.5|26799.5|158
1608183000000|2020-12-17 05:30:00|26816.5|26809.5|26821.5|26814.5|26826.5|26819.5|26816.5|26809.5|506
1608183300000|2020-12-17 05:35:00|26819|26812|26821.5|26814.5|26826.5|26819.5|26816.5|26809.5|235
1608183600000|2020-12-17 05:40:00|26819|26812|26821.5|26814.5|26826.5|26819.5|26816.5|26809.5|230
1608183900000|2020-12-17 05:45:00|26824|26817|26821.5|26814.5|26826.5|26819.5|26816.5|26809.5|144
1608184200000|2020-12-17 05:50:00|26819|26812|26821.5|26814.5|26826.5|26819.5|26816.5|26809.5|398
1608184500000|2020-12-17 05:55:00|26816.5|26809.5|26811.5|26804.5|26821.5|26814.5|26804|26797|889
1608184800000|2020-12-17 06:00:00|26806.5|26799.5|26791.5|26784.5|26811.5|26804.5|26786.5|26779.5|1267
1608185100000|2020-12-17 06:05:00|26786.5|26779.5|26786.5|26779.5|26796.5|26789.5|26786.5|26779.5|349
1608185400000|2020-12-17 06:10:00|26791.5|26784.5|26826.5|26819.5|26831.5|26824.5|26791.5|26784.5|480
1608185700000|2020-12-17 06:15:00|26824|26817|26831.5|26824.5|26831.5|26824.5|26821.5|26814.5|336
1608186000000|2020-12-17 06:20:00|26836.5|26829.5|26834|26827|26836.5|26829.5|26831.5|26824.5|122
1608186300000|2020-12-17 06:25:00|26831.5|26824.5|26831.5|26824.5|26836.5|26829.5|26829|26822|22
1608186600000|2020-12-17 06:30:00|26836.5|26829.5|26826.5|26819.5|26836.5|26829.5|26826.5|26819.5|27
1608186900000|2020-12-17 06:35:00|26821.5|26814.5|26826.5|26819.5|26826.5|26819.5|26821.5|26814.5|19
1608187200000|2020-12-17 06:40:00|26829|26822|26826.5|26819.5|26831.5|26824.5|26826.5|26819.5|7
1608187500000|2020-12-17 06:45:00|26829|26822|26826.5|26819.5|26831.5|26824.5|26821.5|26814.5|19
1608187800000|2020-12-17 06:50:00|26824|26817|26821.5|26814.5|26826.5|26819.5|26821.5|26814.5|6
1608188100000|2020-12-17 06:55:00|26824|26817|26826.5|26819.5|26826.5|26819.5|26821.5|26814.5|5
1608188400000|2020-12-17 07:00:00|26824|26817|26839|26832|26839|26832|26821.5|26814.5|28
1608188700000|2020-12-17 07:05:00|26836.5|26829.5|26826.5|26819.5|26836.5|26829.5|26826.5|26819.5|25
1608189000000|2020-12-17 07:10:00|26829|26822|26841.5|26834.5|26841.5|26834.5|26826.5|26819.5|21
1608189300000|2020-12-17 07:15:00|26844|26837|26836.5|26829.5|26844|26837|26831.5|26824.5|46
1608189600000|2020-12-17 07:20:00|26841.5|26834.5|26841.5|26834.5|26841.5|26834.5|26836.5|26829.5|53
1608189900000|2020-12-17 07:25:00|26839|26832|26841.5|26834.5|26841.5|26834.5|26836.5|26829.5|22
1608190200000|2020-12-17 07:30:00|26836.5|26829.5|26826.5|26819.5|26841.5|26834.5|26826.5|26819.5|191
1608190500000|2020-12-17 07:35:00|26829|26822|26831.5|26824.5|26831.5|26824.5|26826.5|26819.5|27
1608190800000|2020-12-17 07:40:00|26834|26827|26836.5|26829.5|26851.5|26844.5|26831.5|26824.5|142
1608191100000|2020-12-17 07:45:00|26841.5|26834.5|26836.5|26829.5|26841.5|26834.5|26831.5|26824.5|79
1608191400000|2020-12-17 07:50:00|26841.5|26834.5|26846.5|26839.5|26851.5|26844.5|26836.5|26829.5|64
1608191700000|2020-12-17 07:55:00|26844|26837|26836.5|26829.5|26844|26837|26836.5|26829.5|38
1608192000000|2020-12-17 08:00:00|26841.5|26834.5|26851.5|26844.5|26861.5|26854.5|26836.5|26829.5|293
1608192300000|2020-12-17 08:05:00|26854|26847|26846.5|26839.5|26856.5|26849.5|26841.5|26834.5|139
1608192600000|2020-12-17 08:10:00|26841.5|26834.5|26831.5|26824.5|26844|26837|26826.5|26819.5|103
1608192900000|2020-12-17 08:15:00|26829|26822|26831.5|26824.5|26836.5|26829.5|26826.5|26819.5|92
1608193200000|2020-12-17 08:20:00|26834|26827|26846.5|26839.5|26846.5|26839.5|26831.5|26824.5|59
1608193500000|2020-12-17 08:25:00|26844|26837|26836.5|26829.5|26846.5|26839.5|26836.5|26829.5|13
1608193800000|2020-12-17 08:30:00|26841.5|26834.5|26841.5|26834.5|26841.5|26834.5|26841.5|26834.5|4
1608194100000|2020-12-17 08:35:00|26846.5|26839.5|26836.5|26829.5|26851.5|26844.5|26836.5|26829.5|55
1608194400000|2020-12-17 08:40:00|26839|26832|26836.5|26829.5|26844|26837|26836.5|26829.5|15
1608194700000|2020-12-17 08:45:00|26839|26832|26831.5|26824.5|26841.5|26834.5|26829|26822|107
1608195000000|2020-12-17 08:50:00|26829|26822|26826.5|26819.5|26829|26822|26821.5|26814.5|62
1608195300000|2020-12-17 08:55:00|26821.5|26814.5|26811.5|26804.5|26824|26817|26811.5|26804.5|53
1608195600000|2020-12-17 09:00:00|26814|26807|26826.5|26819.5|26826.5|26819.5|26811.5|26804.5|29
1608195900000|2020-12-17 09:05:00|26829|26822|26826.5|26819.5|26831.5|26824.5|26826.5|26819.5|9
1608196200000|2020-12-17 09:10:00|26821.5|26814.5|26821.5|26814.5|26826.5|26819.5|26816.5|26809.5|32
1608196500000|2020-12-17 09:15:00|26826.5|26819.5|26821.5|26814.5|26826.5|26819.5|26821.5|26814.5|21
1608196800000|2020-12-17 09:20:00|26824|26817|26816.5|26809.5|26826.5|26819.5|26816.5|26809.5|64
1608197100000|2020-12-17 09:25:00|26819|26812|26806.5|26799.5|26821.5|26814.5|26806.5|26799.5|115
1608197400000|2020-12-17 09:30:00|26809|26802|26809|26802|26811.5|26804.5|26806.5|26799.5|73
1608197700000|2020-12-17 09:35:00|26811.5|26804.5|26811.5|26804.5|26811.5|26804.5|26806.5|26799.5|37
1608198000000|2020-12-17 09:40:00|26814|26807|26821.5|26814.5|26821.5|26814.5|26811.5|26804.5|38
1608198300000|2020-12-17 09:45:00|26816.5|26809.5|26806.5|26799.5|26816.5|26809.5|26806.5|26799.5|49
1608198600000|2020-12-17 09:50:00|26811.5|26804.5|26811.5|26804.5|26811.5|26804.5|26809|26802|7
1608198900000|2020-12-17 09:55:00|26809|26802|26801.5|26794.5|26811.5|26804.5|26796.5|26789.5|63
1608199200000|2020-12-17 10:00:00|26799|26792|26801.5|26794.5|26801.5|26794.5|26796.5|26789.5|27
1608199500000|2020-12-17 10:05:00|26796.5|26789.5|26806.5|26799.5|26806.5|26799.5|26796.5|26789.5|177
1608199800000|2020-12-17 10:10:00|26804|26797|26811.5|26804.5|26811.5|26804.5|26801.5|26794.5|24
1608200100000|2020-12-17 10:15:00|26814|26807|26816.5|26809.5|26816.5|26809.5|26811.5|26804.5|7
1608200400000|2020-12-17 10:20:00|26814|26807|26816.5|26809.5|26821.5|26814.5|26811.5|26804.5|8
1608200700000|2020-12-17 10:25:00|26821.5|26814.5|26821.5|26814.5|26821.5|26814.5|26821.5|26814.5|5
1608201000000|2020-12-17 10:30:00|26816.5|26809.5|26816.5|26809.5|26821.5|26814.5|26816.5|26809.5|19
1608201300000|2020-12-17 10:35:00|26811.5|26804.5|26806.5|26799.5|26811.5|26804.5|26806.5|26799.5|36
1608201600000|2020-12-17 10:40:00|26809|26802|26811.5|26804.5|26811.5|26804.5|26806.5|26799.5|10
1608201900000|2020-12-17 10:45:00|26809|26802|26811.5|26804.5|26811.5|26804.5|26806.5|26799.5|9
1608202200000|2020-12-17 10:50:00|26809|26802|26811.5|26804.5|26811.5|26804.5|26806.5|26799.5|10
1608202500000|2020-12-17 10:55:00|26809|26802|26801.5|26794.5|26811.5|26804.5|26801.5|26794.5|59
1608202800000|2020-12-17 11:00:00|26804|26797|26811.5|26804.5|26811.5|26804.5|26801.5|26794.5|25
1608203100000|2020-12-17 11:05:00|26816.5|26809.5|26814|26807|26816.5|26809.5|26811.5|26804.5|18
1608203400000|2020-12-17 11:10:00|26816.5|26809.5|26816.5|26809.5|26816.5|26809.5|26811.5|26804.5|14
1608203700000|2020-12-17 11:15:00|||||||||14
1608204000000|2020-12-17 11:20:00|||||||||32
1608204300000|2020-12-17 11:25:00|26821.5|26814.5|26811.5|26804.5|26821.5|26814.5|26811.5|26804.5|92
1608204600000|2020-12-17 11:30:00|26814|26807|26816.5|26809.5|26821.5|26814.5|26814|26807|5
1608204900000|2020-12-17 11:35:00|26814|26807|26816.5|26809.5|26816.5|26809.5|26811.5|26804.5|32
1608205200000|2020-12-17 11:40:00|26814|26807|26806.5|26799.5|26816.5|26809.5|26806.5|26799.5|16
1608205500000|2020-12-17 11:45:00|26801.5|26794.5|26806.5|26799.5|26806.5|26799.5|26801.5|26794.5|33
1608205800000|2020-12-17 11:50:00|26811.5|26804.5|26806.5|26799.5|26811.5|26804.5|26806.5|26799.5|32
1608206100000|2020-12-17 11:55:00|26801.5|26794.5|26806.5|26799.5|26806.5|26799.5|26801.5|26794.5|13
1608206400000|2020-12-17 12:00:00|26809|26802|26811.5|26804.5|26811.5|26804.5|26809|26802|18
1608206700000|2020-12-17 12:05:00|26806.5|26799.5|26811.5|26804.5|26811.5|26804.5|26806.5|26799.5|15
1608207000000|2020-12-17 12:10:00|26814|26807|26811.5|26804.5|26816.5|26809.5|26811.5|26804.5|19
1608207300000|2020-12-17 12:15:00|26814|26807|26811.5|26804.5|26814|26807|26806.5|26799.5|12
1608207600000|2020-12-17 12:20:00|26806.5|26799.5|26806.5|26799.5|26811.5|26804.5|26806.5|26799.5|44
1608207900000|2020-12-17 12:25:00|26804|26797|26801.5|26794.5|26806.5|26799.5|26801.5|26794.5|41
1608208200000|2020-12-17 12:30:00|26804|26797|26806.5|26799.5|26806.5|26799.5|26804|26797|12
1608208500000|2020-12-17 12:35:00|26801.5|26794.5|26801.5|26794.5|26801.5|26794.5|26801.5|26794.5|4
1608208800000|2020-12-17 12:40:00|26806.5|26799.5|26806.5|26799.5|26806.5|26799.5|26801.5|26794.5|21
1608209100000|2020-12-17 12:45:00|26804|26797|26806.5|26799.5|26806.5|26799.5|26801.5|26794.5|4
1608209400000|2020-12-17 12:50:00|26801.5|26794.5|26801.5|26794.5|26801.5|26794.5|26796.5|26789.5|52
1608209700000|2020-12-17 12:55:00|26796.5|26789.5|26801.5|26794.5|26801.5|26794.5|26796.5|26789.5|25
1608210000000|2020-12-17 13:00:00|26804|26797|26806.5|26799.5|26806.5|26799.5|26801.5|26794.5|19
1608210300000|2020-12-17 13:05:00|26804|26797|26816.5|26809.5|26816.5|26809.5|26801.5|26794.5|48
1608210600000|2020-12-17 13:10:00|26819|26812|26816.5|26809.5|26819|26812|26816.5|26809.5|49
1608210900000|2020-12-17 13:15:00|26821.5|26814.5|26816.5|26809.5|26821.5|26814.5|26816.5|26809.5|38
1608211200000|2020-12-17 13:20:00|26821.5|26814.5|26816.5|26809.5|26821.5|26814.5|26816.5|26809.5|51
1608211500000|2020-12-17 13:25:00|26811.5|26804.5|26811.5|26804.5|26811.5|26804.5|26811.5|26804.5|28
1608211800000|2020-12-17 13:30:00|26809|26802|26806.5|26799.5|26811.5|26804.5|26804|26797|72
1608212100000|2020-12-17 13:35:00|26804|26797|26806.5|26799.5|26806.5|26799.5|26801.5|26794.5|19
1608212400000|2020-12-17 13:40:00|26804|26797|26806.5|26799.5|26811.5|26804.5|26804|26797|55
1608212700000|2020-12-17 13:45:00|26809|26802|26811.5|26804.5|26811.5|26804.5|26806.5|26799.5|29
1608213000000|2020-12-17 13:50:00|26809|26802|26801.5|26794.5|26811.5|26804.5|26801.5|26794.5|35
1608213300000|2020-12-17 13:55:00|26796.5|26789.5|26801.5|26794.5|26801.5|26794.5|26786.5|26779.5|118
1608213600000|2020-12-17 14:00:00|26804|26797|26801.5|26794.5|26806.5|26799.5|26801.5|26794.5|75
1608213900000|2020-12-17 14:05:00|26799|26792|26801.5|26794.5|26801.5|26794.5|26799|26792|2
1608214200000|2020-12-17 14:10:00|26799|26792|26796.5|26789.5|26801.5|26794.5|26796.5|26789.5|31
1608214500000|2020-12-17 14:15:00|26799|26792|26796.5|26789.5|26801.5|26794.5|26796.5|26789.5|10
1608214800000|2020-12-17 14:20:00|26794|26787|26791.5|26784.5|26801.5|26794.5|26791.5|26784.5|69
1608215100000|2020-12-17 14:25:00|26796.5|26789.5|26806.5|26799.5|26806.5|26799.5|26796.5|26789.5|52
1608215400000|2020-12-17 14:30:00|26804|26797|26811.5|26804.5|26811.5|26804.5|26796.5|26789.5|251
1608215700000|2020-12-17 14:35:00|26809|26802|26811.5|26804.5|26811.5|26804.5|26806.5|26799.5|69
1608216000000|2020-12-17 14:40:00|26806.5|26799.5|26806.5|26799.5|26811.5|26804.5|26801.5|26794.5|97
1608216300000|2020-12-17 14:45:00|26804|26797|26806.5|26799.5|26806.5|26799.5|26801.5|26794.5|75
1608216600000|2020-12-17 14:50:00|26804|26797|26796.5|26789.5|26804|26797|26796.5|26789.5|59
1608216900000|2020-12-17 14:55:00|26791.5|26784.5|26791.5|26784.5|26791.5|26784.5|26786.5|26779.5|81
1608217200000|2020-12-17 15:00:00|26796.5|26789.5|26796.5|26789.5|26806.5|26799.5|26791.5|26784.5|98
1608217500000|2020-12-17 15:05:00|26801.5|26794.5|26801.5|26794.5|26806.5|26799.5|26796.5|26789.5|61
1608217800000|2020-12-17 15:10:00|26806.5|26799.5|26801.5|26794.5|26806.5|26799.5|26796.5|26789.5|80
1608218100000|2020-12-17 15:15:00|26799|26792|26799|26792|26801.5|26794.5|26791.5|26784.5|110
1608218400000|2020-12-17 15:20:00|26796.5|26789.5|26796.5|26789.5|26801.5|26794.5|26791.5|26784.5|23
1608218700000|2020-12-17 15:25:00|26794|26787|26796.5|26789.5|26801.5|26794.5|26789|26782|72
1608219000000|2020-12-17 15:30:00|26799|26792|26796.5|26789.5|26801.5|26794.5|26794|26787|50
1608219300000|2020-12-17 15:35:00|26794|26787|26796.5|26789.5|26796.5|26789.5|26791.5|26784.5|88
1608219600000|2020-12-17 15:40:00|26794|26787|26786.5|26779.5|26796.5|26789.5|26776.5|26769.5|150
1608219900000|2020-12-17 15:45:00|26791.5|26784.5|26796.5|26789.5|26801.5|26794.5|26789|26782|83
1608220200000|2020-12-17 15:50:00|26791.5|26784.5|26796.5|26789.5|26796.5|26789.5|26791.5|26784.5|61
1608220500000|2020-12-17 15:55:00|26801.5|26794.5|26801.5|26794.5|26801.5|26794.5|26796.5|26789.5|50
1608220800000|2020-12-17 16:00:00|26796.5|26789.5|26801.5|26794.5|26809|26802|26796.5|26789.5|116
1608221100000|2020-12-17 16:05:00|26806.5|26799.5|26811.5|26804.5|26811.5|26804.5|26806.5|26799.5|70
1608221400000|2020-12-17 16:10:00|26806.5|26799.5|26816.5|26809.5|26816.5|26809.5|26806.5|26799.5|31
1608221700000|2020-12-17 16:15:00|26821.5|26814.5|26821.5|26814.5|26826.5|26819.5|26821.5|26814.5|53
1608222000000|2020-12-17 16:20:00|26824|26817|26826.5|26819.5|26826.5|26819.5|26816.5|26809.5|82
1608222300000|2020-12-17 16:25:00|26821.5|26814.5|26821.5|26814.5|26826.5|26819.5|26821.5|26814.5|80
1608222600000|2020-12-17 16:30:00|26819|26812|26806.5|26799.5|26819|26812|26801.5|26794.5|182
1608222900000|2020-12-17 16:35:00|26809|26802|26811.5|26804.5|26811.5|26804.5|26806.5|26799.5|53
1608223200000|2020-12-17 16:40:00|26809|26802|26811.5|26804.5|26811.5|26804.5|26809|26802|10
1608223500000|2020-12-17 16:45:00|26809|26802|26806.5|26799.5|26811.5|26804.5|26804|26797|6
1608223800000|2020-12-17 16:50:00|26801.5|26794.5|26796.5|26789.5|26806.5|26799.5|26794|26787|140
1608224100000|2020-12-17 16:55:00|26801.5|26794.5|26811.5|26804.5|26811.5|26804.5|26801.5|26794.5|88
1608224400000|2020-12-17 17:00:00|26809|26802|26806.5|26799.5|26811.5|26804.5|26806.5|26799.5|22
1608224700000|2020-12-17 17:05:00|26811.5|26804.5|26806.5|26799.5|26811.5|26804.5|26806.5|26799.5|19
1608225000000|2020-12-17 17:10:00|26801.5|26794.5|26801.5|26794.5|26801.5|26794.5|26801.5|26794.5|25
1608225300000|2020-12-17 17:15:00|26796.5|26789.5|26796.5|26789.5|26804|26797|26796.5|26789.5|40
1608225600000|2020-12-17 17:20:00|26801.5|26794.5|26796.5|26789.5|26801.5|26794.5|26796.5|26789.5|18
1608225900000|2020-12-17 17:25:00|26801.5|26794.5|26801.5|26794.5|26801.5|26794.5|26796.5|26789.5|26
1608226200000|2020-12-17 17:30:00|||||||||1
1608226800000|2020-12-17 17:40:00|||||||||4
1608227100000|2020-12-17 17:45:00|26804|26797|26806.5|26799.5|26806.5|26799.5|26804|26797|33
1608227400000|2020-12-17 17:50:00|26801.5|26794.5|26801.5|26794.5|26801.5|26794.5|26801.5|26794.5|7
1608227700000|2020-12-17 17:55:00|26806.5|26799.5|26806.5|26799.5|26806.5|26799.5|26801.5|26794.5|25
1608228000000|2020-12-17 18:00:00|26801.5|26794.5|26801.5|26794.5|26806.5|26799.5|26801.5|26794.5|38
1608228300000|2020-12-17 18:05:00|||||||||12
1608228600000|2020-12-17 18:10:00|26799|26792|26801.5|26794.5|26801.5|26794.5|26799|26792|9
1608228900000|2020-12-17 18:15:00|||||||||1
1608229200000|2020-12-17 18:20:00|||||||||41
1608229500000|2020-12-17 18:25:00|||||||||3
1608229800000|2020-12-17 18:30:00|26796.5|26789.5|26796.5|26789.5|26796.5|26789.5|26796.5|26789.5|31
1608230100000|2020-12-17 18:35:00|26801.5|26794.5|26801.5|26794.5|26801.5|26794.5|26799|26792|25
1608230400000|2020-12-17 18:40:00|26799|26792|26801.5|26794.5|26801.5|26794.5|26796.5|26789.5|3
1608230700000|2020-12-17 18:45:00|||||||||2
1608231000000|2020-12-17 18:50:00|26806.5|26799.5|26806.5|26799.5|26811.5|26804.5|26806.5|26799.5|66
1608231300000|2020-12-17 18:55:00|26811.5|26804.5|26811.5|26804.5|26811.5|26804.5|26811.5|26804.5|5
1608231600000|2020-12-17 19:00:00|||||||||4
1608231900000|2020-12-17 19:05:00|26814|26807|26811.5|26804.5|26814|26807|26811.5|26804.5|32
1608232200000|2020-12-17 19:10:00|26814|26807|26811.5|26804.5|26814|26807|26811.5|26804.5|20
1608232500000|2020-12-17 19:15:00|26814|26807|26811.5|26804.5|26816.5|26809.5|26811.5|26804.5|8
1608233100000|2020-12-17 19:25:00|||||||||2
1608233400000|2020-12-17 19:30:00|||||||||2
1608233700000|2020-12-17 19:35:00|26806.5|26799.5|26811.5|26804.5|26811.5|26804.5|26806.5|26799.5|78
1608234000000|2020-12-17 19:40:00|||||||||15
1608234300000|2020-12-17 19:45:00|||||||||5
1608234600000|2020-12-17 19:50:00|26816.5|26809.5|26811.5|26804.5|26816.5|26809.5|26811.5|26804.5|38
1608234900000|2020-12-17 19:55:00|26816.5|26809.5|26811.5|26804.5|26816.5|26809.5|26811.5|26804.5|55
1608235200000|2020-12-17 20:00:00|26814|26807|26811.5|26804.5|26816.5|26809.5|26811.5|26804.5|71
1608235500000|2020-12-17 20:05:00|26806.5|26799.5|26801.5|26794.5|26811.5|26804.5|26801.5|26794.5|91
1608235800000|2020-12-17 20:10:00|26799|26792|26801.5|26794.5|26801.5|26794.5|26796.5|26789.5|51
1608236100000|2020-12-17 20:15:00|26799|26792|26811.5|26804.5|26811.5|26804.5|26796.5|26789.5|46
1608236400000|2020-12-17 20:20:00|26809|26802|26816.5|26809.5|26816.5|26809.5|26806.5|26799.5|126
1608236700000|2020-12-17 20:25:00|26811.5|26804.5|26801.5|26794.5|26811.5|26804.5|26796.5|26789.5|82
1608237000000|2020-12-17 20:30:00|26799|26792|26791.5|26784.5|26801.5|26794.5|26791.5|26784.5|145
1608237300000|2020-12-17 20:35:00|26794|26787|26816.5|26809.5|26816.5|26809.5|26791.5|26784.5|75
1608237600000|2020-12-17 20:40:00|26811.5|26804.5|26811.5|26804.5|26816.5|26809.5|26811.5|26804.5|29
1608237900000|2020-12-17 20:45:00|26806.5|26799.5|26801.5|26794.5|26811.5|26804.5|26801.5|26794.5|38
1608238200000|2020-12-17 20:50:00|26806.5|26799.5|26799|26792|26806.5|26799.5|26791.5|26784.5|180
1608238500000|2020-12-17 20:55:00|26796.5|26789.5|26804|26797|26806.5|26799.5|26771.5|26764.5|514
1608238800000|2020-12-17 21:00:00|26801.5|26794.5|26801.5|26794.5|26806.5|26799.5|26801.5|26794.5|63
1608239100000|2020-12-17 21:05:00|26799|26792|26796.5|26789.5|26801.5|26794.5|26796.5|26789.5|31
1608239400000|2020-12-17 21:10:00|26794|26787|26796.5|26789.5|26801.5|26794.5|26794|26787|39
1608239700000|2020-12-17 21:15:00|26800.5|26785.5|26800.5|26785.5|26800.5|26785.5|26795.5|26780.5|9
1608240300000|2020-12-17 21:25:00|||||||||1
1608240600000|2020-12-17 21:30:00|26803|26788|26803|26788|26810.5|26795.5|26803|26788|9
1608240900000|2020-12-17 21:35:00|26805.5|26790.5|26805.5|26790.5|26810.5|26795.5|26805.5|26790.5|16
1608241200000|2020-12-17 21:40:00|26808|26793|26805.5|26790.5|26808|26793|26805.5|26790.5|4
1608241500000|2020-12-17 21:45:00|26803|26788|26795.5|26780.5|26803|26788|26795.5|26780.5|17
1608241800000|2020-12-17 21:50:00|26800.5|26785.5|26800.5|26785.5|26800.5|26785.5|26800.5|26785.5|7
1608242100000|2020-12-17 21:55:00|26798|26783|26806.7|26776.7|26813|26785.5|26795.5|26774.2|30
1608242400000|2020-12-17 22:00:00|26806.5|26776.5|26807.6|26777.6|26808.7|26778.7|26805.2|26775.2|0
1608242700000|2020-12-17 22:05:00|26808.7|26778.7|26810|26780|26810.3|26780.3|26807.6|26777.6|0
1608243000000|2020-12-17 22:10:00|26809.7|26779.7|26809.8|26779.8|26810.2|26780.2|26809.6|26779.6|0
1608243300000|2020-12-17 22:15:00|26810|26780|26810.5|26780.5|26812|26782|26810|26780|0
1608243600000|2020-12-17 22:20:00|26810.1|26780.1|26810.3|26780.3|26810.8|26780.8|26808.7|26778.7|0
1608243900000|2020-12-17 22:25:00|26810|26780|26810.5|26780.5|26810.5|26780.5|26810|26780|0
1608244200000|2020-12-17 22:30:00|26810.3|26780.3|26810.7|26780.7|26811.6|26781.6|26810.3|26780.3|0
1608244500000|2020-12-17 22:35:00|26810.8|26780.8|26810.2|26780.2|26811.1|26781.1|26809.6|26779.6|0
1608244800000|2020-12-17 22:40:00|26810.3|26780.3|26806.5|26776.5|26811.1|26781.1|26806.5|26776.5|0
1608245100000|2020-12-17 22:45:00|26805.9|26775.9|26806.1|26776.1|26806.5|26776.5|26804.2|26774.2|0
1608245400000|2020-12-17 22:50:00|26806.5|26776.5|26808.4|26778.4|26808.4|26778.4|26802.9|26772.9|0
1608245700000|2020-12-17 22:55:00|26804.9|26774.9|26807|26777|26807|26777|26804.9|26774.9|0
1608246000000|2020-12-17 23:00:00|26799.1|26769.1|26793|26778|26805.4|26783|26788|26769.1|6
1608246300000|2020-12-17 23:05:00|26790.5|26775.5|26790.5|26775.5|26790.5|26775.5|26790.5|26775.5|1
1608246600000|2020-12-17 23:10:00|26788|26773|26780.5|26765.5|26788|26773|26773|26758|15
1608246900000|2020-12-17 23:15:00|26783|26768|26783|26768|26785.5|26770.5|26780.5|26765.5|9
1608247200000|2020-12-17 23:20:00|26785.5|26770.5|26780.5|26765.5|26785.5|26770.5|26775.5|26760.5|15
1608247500000|2020-12-17 23:25:00|26775.5|26760.5|26780.5|26765.5|26780.5|26765.5|26775.5|26760.5|22
1608247800000|2020-12-17 23:30:00|26783|26768|26791.5|26784.5|26796.5|26789.5|26776.5|26768|8250
1608248100000|2020-12-17 23:35:00|26789|26782|26792.7|26785.7|26797.7|26790.7|26786.5|26779.5|59
1608248400000|2020-12-17 23:40:00|26787.7|26780.7|26777.7|26770.7|26787.7|26780.7|26772.7|26765.7|123
1608248700000|2020-12-17 23:45:00|26775.2|26768.2|26782.7|26775.7|26797.7|26790.7|26772.7|26765.7|248
1608249000000|2020-12-17 23:50:00|26777.7|26770.7|26772.7|26765.7|26777.7|26770.7|26767.7|26760.7|243
1608249300000|2020-12-17 23:55:00|26770.2|26763.2|26757.7|26750.7|26770.2|26763.2|26752.7|26745.7|240
1608249600000|2020-12-18 00:00:00|26760.2|26753.2|26782.7|26775.7|26787.7|26780.7|26742.7|26735.7|798
1608249900000|2020-12-18 00:05:00|26780.2|26773.2|26797.7|26790.7|26812.7|26805.7|26777.7|26770.7|495
1608250200000|2020-12-18 00:10:00|26800.2|26793.2|26777.7|26770.7|26802.7|26795.7|26767.7|26760.7|394
1608250500000|2020-12-18 00:15:00|26780.2|26773.2|26777.7|26770.7|26787.7|26780.7|26757.7|26750.7|565
1608250800000|2020-12-18 00:20:00|26782.7|26775.7|26772.7|26765.7|26785.2|26778.2|26762.7|26755.7|470
1608251100000|2020-12-18 00:25:00|26770.2|26763.2|26787.7|26780.7|26787.7|26780.7|26770.2|26763.2|107
1608251400000|2020-12-18 00:30:00|26792.7|26785.7|26772.7|26765.7|26792.7|26785.7|26772.7|26765.7|133
1608251700000|2020-12-18 00:35:00|26775.2|26768.2|26790.2|26783.2|26797.7|26790.7|26772.7|26765.7|279
1608252000000|2020-12-18 00:40:00|26787.7|26780.7|26782.7|26775.7|26792.7|26785.7|26780.2|26773.2|73
1608252300000|2020-12-18 00:45:00|26780.2|26773.2|26787.7|26780.7|26792.7|26785.7|26777.7|26770.7|109
1608252600000|2020-12-18 00:50:00|26792.7|26785.7|26772.7|26765.7|26792.7|26785.7|26772.7|26765.7|130
1608252900000|2020-12-18 00:55:00|26770.2|26763.2|26787.7|26780.7|26792.7|26785.7|26770.2|26763.2|411
1608253200000|2020-12-18 01:00:00|26785.2|26778.2|26782.7|26775.7|26792.7|26785.7|26777.7|26770.7|129
1608253500000|2020-12-18 01:05:00|26785.2|26778.2|26792.7|26785.7|26795.2|26788.2|26782.7|26775.7|107
1608253800000|2020-12-18 01:10:00|26790.2|26783.2|26782.7|26775.7|26792.7|26785.7|26777.7|26770.7|79
1608254100000|2020-12-18 01:15:00|26780.2|26773.2|26797.7|26790.7|26802.7|26795.7|26777.7|26770.7|270
1608254400000|2020-12-18 01:20:00|26795.2|26788.2|26792.7|26785.7|26812.7|26805.7|26792.7|26785.7|174
1608254700000|2020-12-18 01:25:00|26795.2|26788.2|26797.7|26790.7|26802.7|26795.7|26792.7|26785.7|74
1608255000000|2020-12-18 01:30:00|26802.7|26795.7|26787.7|26780.7|26802.7|26795.7|26787.7|26780.7|190
1608255300000|2020-12-18 01:35:00|26790.2|26783.2|26787.7|26780.7|26792.7|26785.7|26780.2|26773.2|157
1608255600000|2020-12-18 01:40:00|26785.2|26778.2|26782.7|26775.7|26792.7|26785.7|26782.7|26775.7|92
1608255900000|2020-12-18 01:45:00|26785.2|26778.2|26782.7|26775.7|26787.7|26780.7|26777.7|26770.7|53
1608256200000|2020-12-18 01:50:00|26780.2|26773.2|26780.2|26773.2|26790.2|26783.2|26777.7|26770.7|224
1608256500000|2020-12-18 01:55:00|26777.7|26770.7|26772.7|26765.7|26782.7|26775.7|26772.7|26765.7|88
1608256800000|2020-12-18 02:00:00|26775.2|26768.2|26772.7|26765.7|26777.7|26770.7|26767.7|26760.7|116
1608257100000|2020-12-18 02:05:00|26770.2|26763.2|26762.7|26755.7|26770.2|26763.2|26752.7|26745.7|220
1608257400000|2020-12-18 02:10:00|26757.7|26750.7|26752.7|26745.7|26757.7|26750.7|26747.7|26740.7|275
1608257700000|2020-12-18 02:15:00|26750.2|26743.2|26747.7|26740.7|26752.7|26745.7|26747.7|26740.7|68
1608258000000|2020-12-18 02:20:00|26750.2|26743.2|26747.7|26740.7|26752.7|26745.7|26747.7|26740.7|76
1608258300000|2020-12-18 02:25:00|26745.2|26738.2|26742.7|26735.7|26745.2|26738.2|26732.7|26725.7|342
1608258600000|2020-12-18 02:30:00|26752.7|26745.7|26752.7|26745.7|26752.7|26745.7|26742.7|26735.7|141
1608258900000|2020-12-18 02:35:00|26750.2|26743.2|26752.7|26745.7|26752.7|26745.7|26742.7|26735.7|87
1608259200000|2020-12-18 02:40:00|26750.2|26743.2|26747.7|26740.7|26752.7|26745.7|26747.7|26740.7|107
1608259500000|2020-12-18 02:45:00|26750.2|26743.2|26732.7|26725.7|26750.2|26743.2|26732.7|26725.7|74
1608259800000|2020-12-18 02:50:00|26742.7|26735.7|26747.7|26740.7|26750.2|26743.2|26740.2|26733.2|127
1608260100000|2020-12-18 02:55:00|26745.2|26738.2|26750.2|26743.2|26750.2|26743.2|26740.2|26733.2|42
1608260400000|2020-12-18 03:00:00|26752.7|26745.7|26752.7|26745.7|26752.7|26745.7|26750.2|26743.2|26
1608260700000|2020-12-18 03:05:00|26750.2|26743.2|26752.7|26745.7|26752.7|26745.7|26747.7|26740.7|65
1608261000000|2020-12-18 03:10:00|26750.2|26743.2|26752.7|26745.7|26752.7|26745.7|26747.7|26740.7|78
1608261300000|2020-12-18 03:15:00|26755.2|26748.2|26760.2|26753.2|26762.7|26755.7|26752.7|26745.7|36
1608261600000|2020-12-18 03:20:00|26762.7|26755.7|26770.2|26763.2|26772.7|26765.7|26762.7|26755.7|108
1608261900000|2020-12-18 03:25:00|26772.7|26765.7|26767.7|26760.7|26772.7|26765.7|26767.7|26760.7|38
1608262200000|2020-12-18 03:30:00|26772.7|26765.7|26762.7|26755.7|26777.7|26770.7|26762.7|26755.7|400
1608262500000|2020-12-18 03:35:00|26757.7|26750.7|26762.7|26755.7|26767.7|26760.7|26752.7|26745.7|121
1608262800000|2020-12-18 03:40:00|26760.2|26753.2|26752.7|26745.7|26762.7|26755.7|26752.7|26745.7|136
1608263100000|2020-12-18 03:45:00|26750.2|26743.2|26752.7|26745.7|26757.7|26750.7|26750.2|26743.2|30
1608263400000|2020-12-18 03:50:00|26755.2|26748.2|26767.7|26760.7|26767.7|26760.7|26755.2|26748.2|145
1608263700000|2020-12-18 03:55:00|26765.2|26758.2|26757.7|26750.7|26767.7|26760.7|26757.7|26750.7|138
1608264000000|2020-12-18 04:00:00|26760.2|26753.2|26762.7|26755.7|26767.7|26760.7|26757.7|26750.7|70
1608264300000|2020-12-18 04:05:00|26765.2|26758.2|26762.7|26755.7|26767.7|26760.7|26762.7|26755.7|39
1608264600000|2020-12-18 04:10:00|26765.2|26758.2|26767.7|26760.7|26767.7|26760.7|26762.7|26755.7|92
1608264900000|2020-12-18 04:15:00|26765.2|26758.2|26770.2|26763.2|26772.7|26765.7|26762.7|26755.7|134
1608265200000|2020-12-18 04:20:00|26767.7|26760.7|26762.7|26755.7|26772.7|26765.7|26762.7|26755.7|101
1608265500000|2020-12-18 04:25:00|26760.2|26753.2|26762.7|26755.7|26765.2|26758.2|26760.2|26753.2|96
1608265800000|2020-12-18 04:30:00|26757.7|26750.7|26757.7|26750.7|26762.7|26755.7|26757.7|26750.7|194
1608266100000|2020-12-18 04:35:00|26760.2|26753.2|26752.7|26745.7|26762.7|26755.7|26752.7|26745.7|311
1608266400000|2020-12-18 04:40:00|26755.2|26748.2|26752.7|26745.7|26757.7|26750.7|26752.7|26745.7|129
1608266700000|2020-12-18 04:45:00|26755.2|26748.2|26757.7|26750.7|26757.7|26750.7|26752.7|26745.7|111
1608267000000|2020-12-18 04:50:00|26760.2|26753.2|26762.7|26755.7|26762.7|26755.7|26757.7|26750.7|61
1608267300000|2020-12-18 04:55:00|26765.2|26758.2|26755.2|26748.2|26767.7|26760.7|26752.7|26745.7|112
1608267600000|2020-12-18 05:00:00|26752.7|26745.7|26757.7|26750.7|26767.7|26760.7|26752.7|26745.7|196
1608267900000|2020-12-18 05:05:00|26752.7|26745.7|26737.7|26730.7|26757.7|26750.7|26737.7|26730.7|185
1608268200000|2020-12-18 05:10:00|26735.2|26728.2|26725.2|26718.2|26737.7|26730.7|26712.7|26705.7|733
1608268500000|2020-12-18 05:15:00|26722.7|26715.7|26717.7|26710.7|26727.7|26720.7|26702.7|26695.7|544
1608268800000|2020-12-18 05:20:00|26715.2|26708.2|26732.7|26725.7|26732.7|26725.7|26707.7|26700.7|211
1608269100000|2020-12-18 05:25:00|26730.2|26723.2|26727.7|26720.7|26735.2|26728.2|26722.7|26715.7|348
1608269400000|2020-12-18 05:30:00|26730.2|26723.2|26742.7|26735.7|26745.2|26738.2|26727.7|26720.7|222
1608269700000|2020-12-18 05:35:00|26740.2|26733.2|26747.7|26740.7|26747.7|26740.7|26735.2|26728.2|309
1608270000000|2020-12-18 05:40:00|26742.7|26735.7|26742.7|26735.7|26752.7|26745.7|26742.7|26735.7|164
1608270300000|2020-12-18 05:45:00|26737.7|26730.7|26742.7|26735.7|26747.7|26740.7|26735.2|26728.2|235
1608270600000|2020-12-18 05:50:00|26745.2|26738.2|26752.7|26745.7|26752.7|26745.7|26742.7|26735.7|183
1608270900000|2020-12-18 05:55:00|26757.7|26750.7|26757.7|26750.7|26762.7|26755.7|26747.7|26740.7|878
1608271200000|2020-12-18 06:00:00|26762.7|26755.7|26752.7|26745.7|26762.7|26755.7|26750.2|26743.2|960
1608271500000|2020-12-18 06:05:00|26747.7|26740.7|26745.2|26738.2|26747.7|26740.7|26737.7|26730.7|446
1608271800000|2020-12-18 06:10:00|26747.7|26740.7|26782.7|26775.7|26787.7|26780.7|26747.7|26740.7|657
1608272100000|2020-12-18 06:15:00|26780.2|26773.2|26792.7|26785.7|26792.7|26785.7|26777.7|26770.7|600
1608272400000|2020-12-18 06:20:00|26790.2|26783.2|26805.2|26798.2|26807.7|26800.7|26787.7|26780.7|434
1608272700000|2020-12-18 06:25:00|26802.7|26795.7|26797.7|26790.7|26802.7|26795.7|26792.7|26785.7|85
1608273000000|2020-12-18 06:30:00|26802.7|26795.7|26797.7|26790.7|26802.7|26795.7|26797.7|26790.7|37
1608273300000|2020-12-18 06:35:00|||||||||4
1608273600000|2020-12-18 06:40:00|26792.7|26785.7|26792.7|26785.7|26792.7|26785.7|26792.7|26785.7|21
1608273900000|2020-12-18 06:45:00|||||||||3
1608274200000|2020-12-18 06:50:00|26790.2|26783.2|26787.7|26780.7|26790.2|26783.2|26787.7|26780.7|21
1608274500000|2020-12-18 06:55:00|26792.7|26785.7|26792.7|26785.7|26795.2|26788.2|26790.2|26783.2|13
1608274800000|2020-12-18 07:00:00|26787.7|26780.7|26792.7|26785.7|26795.2|26788.2|26782.7|26775.7|54
1608275100000|2020-12-18 07:05:00|26790.2|26783.2|26802.7|26795.7|26807.7|26800.7|26787.7|26780.7|24
1608275400000|2020-12-18 07:10:00|26805.2|26798.2|26787.7|26780.7|26805.2|26798.2|26787.7|26780.7|53
1608275700000|2020-12-18 07:15:00|26792.7|26785.7|26802.7|26795.7|26807.7|26800.7|26792.7|26785.7|72
1608276000000|2020-12-18 07:20:00|26805.2|26798.2|26797.7|26790.7|26805.2|26798.2|26795.2|26788.2|99
1608276300000|2020-12-18 07:25:00|26800.2|26793.2|26792.7|26785.7|26802.7|26795.7|26792.7|26785.7|27
1608276600000|2020-12-18 07:30:00|26795.2|26788.2|26782.7|26775.7|26797.7|26790.7|26777.7|26770.7|279
1608276900000|2020-12-18 07:35:00|26780.2|26773.2|26777.7|26770.7|26782.7|26775.7|26777.7|26770.7|44
1608277200000|2020-12-18 07:40:00|26782.7|26775.7|26777.7|26770.7|26787.7|26780.7|26777.7|26770.7|127
1608277500000|2020-12-18 07:45:00|26772.7|26765.7|26782.7|26775.7|26782.7|26775.7|26772.7|26765.7|25
1608277800000|2020-12-18 07:50:00|26777.7|26770.7|26777.7|26770.7|26780.2|26773.2|26772.7|26765.7|42
1608278100000|2020-12-18 07:55:00|26775.2|26768.2|26777.7|26770.7|26780.2|26773.2|26772.7|26765.7|63
1608278400000|2020-12-18 08:00:00|26780.2|26773.2|26792.7|26785.7|26792.7|26785.7|26767.7|26760.7|208
1608278700000|2020-12-18 08:05:00|26787.7|26780.7|26797.7|26790.7|26802.7|26795.7|26787.7|26780.7|91
1608279000000|2020-12-18 08:10:00|26802.7|26795.7|26792.7|26785.7|26802.7|26795.7|26792.7|26785.7|45
1608279300000|2020-12-18 08:15:00|26787.7|26780.7|26817.7|26810.7|26822.7|26815.7|26787.7|26780.7|232
1608279600000|2020-12-18 08:20:00|26822.7|26815.7|26812.7|26805.7|26822.7|26815.7|26807.7|26800.7|93
1608279900000|2020-12-18 08:25:00|26817.7|26810.7|26822.7|26815.7|26827.7|26820.7|26817.7|26810.7|161
1608280200000|2020-12-18 08:30:00|26825.2|26818.2|26832.7|26825.7|26832.7|26825.7|26822.7|26815.7|217
1608280500000|2020-12-18 08:35:00|26837.7|26830.7|26832.7|26825.7|26837.7|26830.7|26832.7|26825.7|77
1608280800000|2020-12-18 08:40:00|26835.2|26828.2|26842.7|26835.7|26847.7|26840.7|26832.7|26825.7|132
1608281100000|2020-12-18 08:45:00|26847.7|26840.7|26850.2|26843.2|26857.7|26850.7|26847.7|26840.7|179
1608281400000|2020-12-18 08:50:00|26847.7|26840.7|26847.7|26840.7|26857.7|26850.7|26842.7|26835.7|130
1608281700000|2020-12-18 08:55:00|26845.2|26838.2|26837.7|26830.7|26845.2|26838.2|26832.7|26825.7|99
1608282000000|2020-12-18 09:00:00|26832.7|26825.7|26837.7|26830.7|26842.7|26835.7|26832.7|26825.7|70
1608282300000|2020-12-18 09:05:00|26835.2|26828.2|26872.7|26865.7|26880.2|26873.2|26832.7|26825.7|267
1608282600000|2020-12-18 09:10:00|26877.7|26870.7|26857.7|26850.7|26877.7|26870.7|26857.7|26850.7|120
1608282900000|2020-12-18 09:15:00|26862.7|26855.7|26842.7|26835.7|26862.7|26855.7|26840.2|26833.2|110
1608283200000|2020-12-18 09:20:00|26837.7|26830.7|26837.7|26830.7|26842.7|26835.7|26837.7|26830.7|38
1608283500000|2020-12-18 09:25:00|26842.7|26835.7|26842.7|26835.7|26842.7|26835.7|26837.7|26830.7|53
1608283800000|2020-12-18 09:30:00|26840.2|26833.2|26837.7|26830.7|26842.7|26835.7|26837.7|26830.7|26
1608284100000|2020-12-18 09:35:00|26840.2|26833.2|26842.7|26835.7|26842.7|26835.7|26837.7|26830.7|24
1608284400000|2020-12-18 09:40:00|26837.7|26830.7|26842.7|26835.7|26842.7|26835.7|26837.7|26830.7|9
1608284700000|2020-12-18 09:45:00|26847.7|26840.7|26827.7|26820.7|26847.7|26840.7|26827.7|26820.7|110
1608285000000|2020-12-18 09:50:00|26832.7|26825.7|26832.7|26825.7|26832.7|26825.7|26827.7|26820.7|47
1608285300000|2020-12-18 09:55:00|26835.2|26828.2|26832.7|26825.7|26835.2|26828.2|26830.2|26823.2|22
1608285600000|2020-12-18 10:00:00|26835.2|26828.2|26847.7|26840.7|26847.7|26840.7|26832.7|26825.7|37
1608285900000|2020-12-18 10:05:00|26845.2|26838.2|26842.7|26835.7|26845.2|26838.2|26837.7|26830.7|55
1608286200000|2020-12-18 10:10:00|26840.2|26833.2|26837.7|26830.7|26842.7|26835.7|26837.7|26830.7|28
1608286500000|2020-12-18 10:15:00|26840.2|26833.2|26832.7|26825.7|26840.2|26833.2|26832.7|26825.7|27
1608286800000|2020-12-18 10:20:00|26835.2|26828.2|26832.7|26825.7|26837.7|26830.7|26827.7|26820.7|51
1608287100000|2020-12-18 10:25:00|26835.2|26828.2|26832.7|26825.7|26837.7|26830.7|26832.7|26825.7|134
1608287400000|2020-12-18 10:30:00|26835.2|26828.2|26827.7|26820.7|26835.2|26828.2|26827.7|26820.7|29
1608287700000|2020-12-18 10:35:00|26830.2|26823.2|26822.7|26815.7|26832.7|26825.7|26817.7|26810.7|76
1608288000000|2020-12-18 10:40:00|26820.2|26813.2|26827.7|26820.7|26827.7|26820.7|26817.7|26810.7|55
1608288300000|2020-12-18 10:45:00|26830.2|26823.2|26832.7|26825.7|26837.7|26830.7|26827.7|26820.7|27
1608288600000|2020-12-18 10:50:00|26837.7|26830.7|26832.7|26825.7|26837.7|26830.7|26822.7|26815.7|76
1608288900000|2020-12-18 10:55:00|26837.7|26830.7|26837.7|26830.7|26840.2|26833.2|26832.7|26825.7|16
1608289200000|2020-12-18 11:00:00|26832.7|26825.7|26827.7|26820.7|26837.7|26830.7|26827.7|26820.7|55
1608289500000|2020-12-18 11:05:00|26825.2|26818.2|26827.7|26820.7|26832.7|26825.7|26822.7|26815.7|40
1608289800000|2020-12-18 11:10:00|26832.7|26825.7|26827.7|26820.7|26832.7|26825.7|26825.2|26818.2|12
1608290100000|2020-12-18 11:15:00|26825.2|26818.2|26837.7|26830.7|26837.7|26830.7|26825.2|26818.2|44
1608290400000|2020-12-18 11:20:00|26835.2|26828.2|26837.7|26830.7|26837.7|26830.7|26832.7|26825.7|8
1608290700000|2020-12-18 11:25:00|26835.2|26828.2|26832.7|26825.7|26837.7|26830.7|26832.7|26825.7|26
1608291000000|2020-12-18 11:30:00|26835.2|26828.2|26832.7|26825.7|26837.7|26830.7|26827.7|26820.7|24
1608291300000|2020-12-18 11:35:00|26830.2|26823.2|26837.7|26830.7|26837.7|26830.7|26827.7|26820.7|18
1608291600000|2020-12-18 11:40:00|26835.2|26828.2|26832.7|26825.7|26837.7|26830.7|26832.7|26825.7|8
1608291900000|2020-12-18 11:45:00|||||||||14
1608292200000|2020-12-18 11:50:00|26837.7|26830.7|26832.7|26825.7|26837.7|26830.7|26827.7|26820.7|32
1608292500000|2020-12-18 11:55:00|26837.7|26830.7|26832.7|26825.7|26837.7|26830.7|26832.7|26825.7|26
1608292800000|2020-12-18 12:00:00|26835.2|26828.2|26837.7|26830.7|26837.7|26830.7|26832.7|26825.7|29
1608293100000|2020-12-18 12:05:00|26832.7|26825.7|26837.7|26830.7|26840.2|26833.2|26832.7|26825.7|37
1608293400000|2020-12-18 12:10:00|26835.2|26828.2|26832.7|26825.7|26835.2|26828.2|26832.7|26825.7|11
1608293700000|2020-12-18 12:15:00|26837.7|26830.7|26837.7|26830.7|26837.7|26830.7|26832.7|26825.7|39
1608294000000|2020-12-18 12:20:00|26832.7|26825.7|26832.7|26825.7|26837.7|26830.7|26832.7|26825.7|16
1608294300000|2020-12-18 12:25:00|26835.2|26828.2|26832.7|26825.7|26837.7|26830.7|26827.7|26820.7|35
1608294600000|2020-12-18 12:30:00|26827.7|26820.7|26827.7|26820.7|26832.7|26825.7|26827.7|26820.7|27
1608294900000|2020-12-18 12:35:00|26830.2|26823.2|26832.7|26825.7|26832.7|26825.7|26827.7|26820.7|14
1608295200000|2020-12-18 12:40:00|26830.2|26823.2|26832.7|26825.7|26832.7|26825.7|26827.7|26820.7|18
1608295500000|2020-12-18 12:45:00|26827.7|26820.7|26822.7|26815.7|26832.7|26825.7|26822.7|26815.7|41
1608296100000|2020-12-18 12:55:00|26820.2|26813.2|26812.7|26805.7|26820.2|26813.2|26812.7|26805.7|68
1608296400000|2020-12-18 13:00:00|26810.2|26803.2|26812.7|26805.7|26812.7|26805.7|26807.7|26800.7|95
1608296700000|2020-12-18 13:05:00|26810.2|26803.2|26812.7|26805.7|26812.7|26805.7|26807.7|26800.7|114
1608297000000|2020-12-18 13:10:00|26810.2|26803.2|26817.7|26810.7|26820.2|26813.2|26810.2|26803.2|33
1608297300000|2020-12-18 13:15:00|26820.2|26813.2|26817.7|26810.7|26820.2|26813.2|26812.7|26805.7|30
1608297600000|2020-12-18 13:20:00|26815.2|26808.2|26807.7|26800.7|26817.7|26810.7|26807.7|26800.7|18
1608297900000|2020-12-18 13:25:00|26802.7|26795.7|26802.7|26795.7|26805.2|26798.2|26802.7|26795.7|40
1608298200000|2020-12-18 13:30:00|26800.2|26793.2|26802.7|26795.7|26802.7|26795.7|26797.7|26790.7|63
1608298500000|2020-12-18 13:35:00|26800.2|26793.2|26797.7|26790.7|26802.7|26795.7|26797.7|26790.7|39
1608298800000|2020-12-18 13:40:00|26800.2|26793.2|26802.7|26795.7|26807.7|26800.7|26797.7|26790.7|57
1608299100000|2020-12-18 13:45:00|26800.2|26793.2|26792.7|26785.7|26802.7|26795.7|26792.7|26785.7|126
1608299400000|2020-12-18 13:50:00|26795.2|26788.2|26792.7|26785.7|26797.7|26790.7|26787.7|26780.7|52
1608299700000|2020-12-18 13:55:00|26787.7|26780.7|26787.7|26780.7|26792.7|26785.7|26787.7|26780.7|54
1608300000000|2020-12-18 14:00:00|26782.7|26775.7|26792.7|26785.7|26792.7|26785.7|26782.7|26775.7|141
1608300300000|2020-12-18 14:05:00|26787.7|26780.7|26797.7|26790.7|26797.7|26790.7|26782.7|26775.7|57
1608300600000|2020-12-18 14:10:00|26792.7|26785.7|26792.7|26785.7|26797.7|26790.7|26787.7|26780.7|91
1608300900000|2020-12-18 14:15:00|26790.2|26783.2|26797.7|26790.7|26797.7|26790.7|26787.7|26780.7|105
1608301200000|2020-12-18 14:20:00|26802.7|26795.7|26802.7|26795.7|26802.7|26795.7|26792.7|26785.7|84
1608301500000|2020-12-18 14:25:00|26800.2|26793.2|26797.7|26790.7|26802.7|26795.7|26792.7|26785.7|91
1608301800000|2020-12-18 14:30:00|26792.7|26785.7|26787.7|26780.7|26797.7|26790.7|26782.7|26775.7|270
1608302100000|2020-12-18 14:35:00|26782.7|26775.7|26787.7|26780.7|26792.7|26785.7|26782.7|26775.7|175
1608302400000|2020-12-18 14:40:00|26785.2|26778.2|26782.7|26775.7|26792.7|26785.7|26782.7|26775.7|153
1608302700000|2020-12-18 14:45:00|26780.2|26773.2|26777.7|26770.7|26787.7|26780.7|26777.7|26770.7|240
1608303000000|2020-12-18 14:50:00|26772.7|26765.7|26767.7|26760.7|26772.7|26765.7|26757.7|26750.7|402
1608303300000|2020-12-18 14:55:00|26772.7|26765.7|26772.7|26765.7|26772.7|26765.7|26772.7|26765.7|45
1608303600000|2020-12-18 15:00:00|26767.7|26760.7|26757.7|26750.7|26772.7|26765.7|26752.7|26745.7|274
1608303900000|2020-12-18 15:05:00|26762.7|26755.7|26772.7|26765.7|26772.7|26765.7|26757.7|26750.7|173
1608304200000|2020-12-18 15:10:00|26770.2|26763.2|26772.7|26765.7|26777.7|26770.7|26767.7|26760.7|135
1608304500000|2020-12-18 15:15:00|26775.2|26768.2|26772.7|26765.7|26777.7|26770.7|26767.7|26760.7|98
1608304800000|2020-12-18 15:20:00|26767.7|26760.7|26767.7|26760.7|26772.7|26765.7|26762.7|26755.7|63
1608305100000|2020-12-18 15:25:00|26770.2|26763.2|26757.7|26750.7|26772.7|26765.7|26752.7|26745.7|93
1608305400000|2020-12-18 15:30:00|26752.7|26745.7|26747.7|26740.7|26757.7|26750.7|26747.7|26740.7|175
1608305700000|2020-12-18 15:35:00|26752.7|26745.7|26747.7|26740.7|26752.7|26745.7|26737.7|26730.7|250
1608306000000|2020-12-18 15:40:00|26750.2|26743.2|26757.7|26750.7|26757.7|26750.7|26747.7|26740.7|95
1608306300000|2020-12-18 15:45:00|26755.2|26748.2|26757.7|26750.7|26762.7|26755.7|26752.7|26745.7|51
1608306600000|2020-12-18 15:50:00|26755.2|26748.2|26760.2|26753.2|26762.7|26755.7|26752.7|26745.7|130
1608306900000|2020-12-18 15:55:00|26762.7|26755.7|26767.7|26760.7|26772.7|26765.7|26757.7|26750.7|149
1608307200000|2020-12-18 16:00:00|26772.7|26765.7|26767.7|26760.7|26772.7|26765.7|26767.7|26760.7|170
1608307500000|2020-12-18 16:05:00|26765.2|26758.2|26767.7|26760.7|26767.7|26760.7|26757.7|26750.7|128
1608307800000|2020-12-18 16:10:00|26765.2|26758.2|26742.7|26735.7|26772.7|26765.7|26737.7|26730.7|171
1608308100000|2020-12-18 16:15:00|26740.2|26733.2|26747.7|26740.7|26747.7|26740.7|26727.7|26720.7|242
1608308400000|2020-12-18 16:20:00|26752.7|26745.7|26757.7|26750.7|26757.7|26750.7|26747.7|26740.7|100
1608308700000|2020-12-18 16:25:00|26752.7|26745.7|26747.7|26740.7|26757.7|26750.7|26747.7|26740.7|190
1608309000000|2020-12-18 16:30:00|26750.2|26743.2|26752.7|26745.7|26757.7|26750.7|26742.7|26735.7|325
1608309300000|2020-12-18 16:35:00|26750.2|26743.2|26752.7|26745.7|26757.7|26750.7|26747.7|26740.7|135
1608309600000|2020-12-18 16:40:00|26750.2|26743.2|26747.7|26740.7|26752.7|26745.7|26742.7|26735.7|156
1608309900000|2020-12-18 16:45:00|26750.2|26743.2|26752.7|26745.7|26752.7|26745.7|26750.2|26743.2|39
1608310200000|2020-12-18 16:50:00|26755.2|26748.2|26757.7|26750.7|26762.7|26755.7|26755.2|26748.2|89
1608310500000|2020-12-18 16:55:00|26760.2|26753.2|26757.7|26750.7|26762.7|26755.7|26757.7|26750.7|39
1608310800000|2020-12-18 17:00:00|26760.2|26753.2|26767.7|26760.7|26767.7|26760.7|26757.7|26750.7|36
1608311100000|2020-12-18 17:05:00|26762.7|26755.7|26757.7|26750.7|26767.7|26760.7|26757.7|26750.7|19
1608311400000|2020-12-18 17:10:00|26760.2|26753.2|26762.7|26755.7|26765.2|26758.2|26752.7|26745.7|69
1608311700000|2020-12-18 17:15:00|26765.2|26758.2|26767.7|26760.7|26772.7|26765.7|26762.7|26755.7|43
1608312000000|2020-12-18 17:20:00|26770.2|26763.2|26762.7|26755.7|26770.2|26763.2|26762.7|26755.7|27
1608312300000|2020-12-18 17:25:00|26765.2|26758.2|26762.7|26755.7|26765.2|26758.2|26762.7|26755.7|2
1608312600000|2020-12-18 17:30:00|26765.2|26758.2|26762.7|26755.7|26767.7|26760.7|26757.7|26750.7|33
1608312900000|2020-12-18 17:35:00|26765.2|26758.2|26772.7|26765.7|26777.7|26770.7|26762.7|26755.7|25
1608313200000|2020-12-18 17:40:00|26775.2|26768.2|26777.7|26770.7|26777.7|26770.7|26772.7|26765.7|52
1608313500000|2020-12-18 17:45:00|26775.2|26768.2|26767.7|26760.7|26775.2|26768.2|26767.7|26760.7|24
1608313800000|2020-12-18 17:50:00|26762.7|26755.7|26757.7|26750.7|26762.7|26755.7|26757.7|26750.7|37
1608314100000|2020-12-18 17:55:00|26755.2|26748.2|26757.7|26750.7|26762.7|26755.7|26755.2|26748.2|16
1608314400000|2020-12-18 18:00:00|26760.2|26753.2|26762.7|26755.7|26765.2|26758.2|26757.7|26750.7|65
1608314700000|2020-12-18 18:05:00|26760.2|26753.2|26757.7|26750.7|26762.7|26755.7|26757.7|26750.7|24
1608315000000|2020-12-18 18:10:00|26762.7|26755.7|26762.7|26755.7|26762.7|26755.7|26757.7|26750.7|26
1608315300000|2020-12-18 18:15:00|26760.2|26753.2|26757.7|26750.7|26760.2|26753.2|26757.7|26750.7|23
1608315600000|2020-12-18 18:20:00|26752.7|26745.7|26752.7|26745.7|26757.7|26750.7|26747.7|26740.7|77
1608315900000|2020-12-18 18:25:00|26747.7|26740.7|26752.7|26745.7|26752.7|26745.7|26747.7|26740.7|28
1608316200000|2020-12-18 18:30:00|26747.7|26740.7|26747.7|26740.7|26747.7|26740.7|26742.7|26735.7|56
1608316500000|2020-12-18 18:35:00|26750.2|26743.2|26742.7|26735.7|26752.7|26745.7|26742.7|26735.7|24
1608316800000|2020-12-18 18:40:00|26745.2|26738.2|26752.7|26745.7|26752.7|26745.7|26742.7|26735.7|51
1608317100000|2020-12-18 18:45:00|26747.7|26740.7|26752.7|26745.7|26752.7|26745.7|26747.7|26740.7|41
1608317400000|2020-12-18 18:50:00|26747.7|26740.7|26752.7|26745.7|26752.7|26745.7|26747.7|26740.7|32
1608317700000|2020-12-18 18:55:00|26747.7|26740.7|26747.7|26740.7|26747.7|26740.7|26742.7|26735.7|35
1608318000000|2020-12-18 19:00:00|26742.7|26735.7|26732.7|26725.7|26745.2|26738.2|26732.7|26725.7|267
1608318300000|2020-12-18 19:05:00|26735.2|26728.2|26742.7|26735.7|26742.7|26735.7|26732.7|26725.7|97
1608318600000|2020-12-18 19:10:00|26740.2|26733.2|26742.7|26735.7|26742.7|26735.7|26737.7|26730.7|43
1608318900000|2020-12-18 19:15:00|26737.7|26730.7|26737.7|26730.7|26737.7|26730.7|26732.7|26725.7|62
1608319200000|2020-12-18 19:20:00|||||||||2
1608319500000|2020-12-18 19:25:00|26735.2|26728.2|26732.7|26725.7|26737.7|26730.7|26732.7|26725.7|52
1608319800000|2020-12-18 19:30:00|26735.2|26728.2|26732.7|26725.7|26735.2|26728.2|26732.7|26725.7|35
1608320100000|2020-12-18 19:35:00|26737.7|26730.7|26732.7|26725.7|26737.7|26730.7|26732.7|26725.7|113
1608320400000|2020-12-18 19:40:00|26727.7|26720.7|26727.7|26720.7|26732.7|26725.7|26727.7|26720.7|62
1608320700000|2020-12-18 19:45:00|26722.7|26715.7|26727.7|26720.7|26727.7|26720.7|26720.2|26713.2|80
1608321000000|2020-12-18 19:50:00|26722.7|26715.7|26722.7|26715.7|26722.7|26715.7|26717.7|26710.7|43
1608321300000|2020-12-18 19:55:00|26720.2|26713.2|26722.7|26715.7|26722.7|26715.7|26717.7|26710.7|54
1608321600000|2020-12-18 20:00:00|26720.2|26713.2|26717.7|26710.7|26722.7|26715.7|26715.2|26708.2|125
1608321900000|2020-12-18 20:05:00|26715.2|26708.2|26717.7|26710.7|26722.7|26715.7|26712.7|26705.7|143
1608322200000|2020-12-18 20:10:00|26715.2|26708.2|26707.7|26700.7|26717.7|26710.7|26707.7|26700.7|124
1608322500000|2020-12-18 20:15:00|26710.2|26703.2|26707.7|26700.7|26717.7|26710.7|26707.7|26700.7|109
1608322800000|2020-12-18 20:20:00|26712.7|26705.7|26707.7|26700.7|26712.7|26705.7|26702.7|26695.7|246
1608323100000|2020-12-18 20:25:00|26710.2|26703.2|26707.7|26700.7|26712.7|26705.7|26702.7|26695.7|140
1608323400000|2020-12-18 20:30:00|26702.7|26695.7|26707.7|26700.7|26712.7|26705.7|26697.7|26690.7|205
1608323700000|2020-12-18 20:35:00|26705.2|26698.2|26707.7|26700.7|26707.7|26700.7|26700.2|26693.2|66
1608324000000|2020-12-18 20:40:00|26702.7|26695.7|26732.7|26725.7|26732.7|26725.7|26702.7|26695.7|72
1608324300000|2020-12-18 20:45:00|26735.2|26728.2|26740.2|26733.2|26752.7|26745.7|26727.7|26720.7|210
1608324600000|2020-12-18 20:50:00|26737.7|26730.7|26767.7|26760.7|26780.2|26773.2|26737.7|26730.7|209
1608324900000|2020-12-18 20:55:00|26772.7|26765.7|26752.7|26745.7|26792.7|26785.7|26752.7|26745.7|418
1608325200000|2020-12-18 21:00:00|26757.7|26750.7|26802.7|26795.7|26802.7|26795.7|26757.7|26750.7|231
1608325500000|2020-12-18 21:05:00|26807.7|26800.7|26807.7|26800.7|26807.7|26800.7|26800.2|26793.2|50
1608325800000|2020-12-18 21:10:00|26812.7|26805.7|26827.7|26820.7|26830.2|26823.2|26807.7|26800.7|86
1608326100000|2020-12-18 21:15:00|26831.7|26816.7|26831.7|26816.7|26841.7|26826.7|26831.7|26816.7|32
1608326400000|2020-12-18 21:20:00|26826.7|26811.7|26836.7|26821.7|26836.7|26821.7|26826.7|26811.7|38
1608326700000|2020-12-18 21:25:00|26834.2|26819.2|26839.2|26824.2|26841.7|26826.7|26834.2|26819.2|17
1608327000000|2020-12-18 21:30:00|26841.7|26826.7|26859.2|26844.2|26859.2|26844.2|26839.2|26824.2|34
1608327300000|2020-12-18 21:35:00|26861.7|26846.7|26886.7|26871.7|26891.7|26876.7|26859.2|26844.2|127
1608327600000|2020-12-18 21:40:00|26899.2|26884.2|26899.2|26884.2|26899.2|26884.2|26889.2|26874.2|44
1608327900000|2020-12-18 21:45:00|26896.7|26881.7|26924.2|26909.2|26941.7|26926.7|26896.7|26881.7|81
1608328200000|2020-12-18 21:50:00|26919.2|26904.2|26911.7|26896.7|26921.7|26906.7|26911.7|26896.7|23
1608328500000|2020-12-18 21:55:00|26906.7|26891.7|26942.1|26912.1|26942.1|26924.2|26906.7|26883|63
1608505200000|2020-12-20 23:00:00|26991.7|26976.7|26856.7|26841.7|26991.7|26976.7|26856.7|26841.7|219
1608505500000|2020-12-20 23:05:00|26859.2|26844.2|26869.2|26854.2|26876.7|26861.7|26856.7|26841.7|64
1608505800000|2020-12-20 23:10:00|26866.7|26851.7|26864.2|26849.2|26874.2|26859.2|26861.7|26846.7|21
1608506100000|2020-12-20 23:15:00|26866.7|26851.7|26849.2|26834.2|26866.7|26851.7|26846.7|26831.7|59
1608506400000|2020-12-20 23:20:00|26846.7|26831.7|26831.7|26816.7|26849.2|26834.2|26821.7|26806.7|71
1608506700000|2020-12-20 23:25:00|26829.2|26814.2|26826.7|26811.7|26831.7|26816.7|26819.2|26804.2|104
1608507000000|2020-12-20 23:30:00|26821.7|26806.7|26792.7|26785.7|26829.2|26814.2|26762.7|26755.7|11344
1608507300000|2020-12-20 23:35:00|26787.7|26780.7|26772.7|26765.7|26797.7|26790.7|26772.7|26765.7|169
1608507600000|2020-12-20 23:40:00|26775.2|26768.2|26777.7|26770.7|26787.7|26780.7|26752.7|26745.7|282
1608507900000|2020-12-20 23:45:00|26775.2|26768.2|26772.7|26765.7|26790.2|26783.2|26767.7|26760.7|322
1608508200000|2020-12-20 23:50:00|26775.2|26768.2|26810.3|26803.3|26817.8|26810.8|26772.7|26765.7|640
1608508500000|2020-12-20 23:55:00|26812.8|26805.8|26835.3|26828.3|26837.8|26830.8|26805.3|26798.3|494
1608508800000|2020-12-21 00:00:00|26832.8|26825.8|26872.8|26865.8|26887.8|26880.8|26832.8|26825.8|1295
1608509100000|2020-12-21 00:05:00|26875.3|26868.3|26837.8|26830.8|26892.8|26885.8|26837.8|26830.8|882
1608509400000|2020-12-21 00:10:00|26840.3|26833.3|26780.3|26773.3|26850.3|26843.3|26772.8|26765.8|1013
1608509700000|2020-12-21 00:15:00|26782.8|26775.8|26665.3|26658.3|26782.8|26775.8|26622.8|26615.8|3411
1608510000000|2020-12-21 00:20:00|26667.8|26660.8|26647.8|26640.8|26670.3|26663.3|26612.8|26605.8|1455
1608510300000|2020-12-21 00:25:00|26650.3|26643.3|26632.8|26625.8|26675.3|26668.3|26632.8|26625.8|600
1608510600000|2020-12-21 00:30:00|26635.3|26628.3|26660.3|26653.3|26662.8|26655.8|26627.8|26620.8|461
1608510900000|2020-12-21 00:35:00|26657.8|26650.8|26642.8|26635.8|26670.3|26663.3|26622.8|26615.8|887
1608511200000|2020-12-21 00:40:00|26645.3|26638.3|26622.8|26615.8|26657.8|26650.8|26622.8|26615.8|192
1608511500000|2020-12-21 00:45:00|26620.3|26613.3|26597.8|26590.8|26620.3|26613.3|26592.8|26585.8|1142
1608511800000|2020-12-21 00:50:00|26600.3|26593.3|26597.8|26590.8|26620.3|26613.3|26582.8|26575.8|737
1608512100000|2020-12-21 00:55:00|26600.3|26593.3|26567.8|26560.8|26605.3|26598.3|26562.8|26555.8|1028
1608512400000|2020-12-21 01:00:00|26572.8|26565.8|26612.8|26605.8|26612.8|26605.8|26562.8|26555.8|650
1608512700000|2020-12-21 01:05:00|26615.3|26608.3|26602.8|26595.8|26617.8|26610.8|26592.8|26585.8|228
1608513000000|2020-12-21 01:10:00|26605.3|26598.3|26607.8|26600.8|26617.8|26610.8|26592.8|26585.8|301
1608513300000|2020-12-21 01:15:00|26602.8|26595.8|26607.8|26600.8|26610.3|26603.3|26562.8|26555.8|537
1608513600000|2020-12-21 01:20:00|26610.3|26603.3|26587.8|26580.8|26615.3|26608.3|26582.8|26575.8|169
1608513900000|2020-12-21 01:25:00|26590.3|26583.3|26595.3|26588.3|26602.8|26595.8|26587.8|26580.8|127
1608514200000|2020-12-21 01:30:00|26597.8|26590.8|26572.8|26565.8|26607.8|26600.8|26567.8|26560.8|497
1608514500000|2020-12-21 01:35:00|26570.3|26563.3|26582.8|26575.8|26582.8|26575.8|26557.8|26550.8|403
1608514800000|2020-12-21 01:40:00|26585.3|26578.3|26567.8|26560.8|26592.8|26585.8|26552.8|26545.8|368
1608515100000|2020-12-21 01:45:00|26565.3|26558.3|26532.8|26525.8|26567.8|26560.8|26527.8|26520.8|517
1608515400000|2020-12-21 01:50:00|26530.3|26523.3|26550.3|26543.3|26552.8|26545.8|26517.8|26510.8|593
1608515700000|2020-12-21 01:55:00|26547.8|26540.8|26557.8|26550.8|26572.8|26565.8|26545.3|26538.3|560
1608516000000|2020-12-21 02:00:00|26555.3|26548.3|26597.8|26590.8|26607.8|26600.8|26555.3|26548.3|633
1608516300000|2020-12-21 02:05:00|26602.8|26595.8|26587.8|26580.8|26602.8|26595.8|26582.8|26575.8|492
1608516600000|2020-12-21 02:10:00|26590.3|26583.3|26587.8|26580.8|26597.8|26590.8|26577.8|26570.8|163
1608516900000|2020-12-21 02:15:00|26585.3|26578.3|26597.8|26590.8|26602.8|26595.8|26572.8|26565.8|137
1608517200000|2020-12-21 02:20:00|26600.3|26593.3|26592.8|26585.8|26602.8|26595.8|26592.8|26585.8|170
1608517500000|2020-12-21 02:25:00|26597.8|26590.8|26597.8|26590.8|26602.8|26595.8|26587.8|26580.8|255
1608517800000|2020-12-21 02:30:00|26600.3|26593.3|26595.3|26588.3|26607.8|26600.8|26580.3|26573.3|368
1608518100000|2020-12-21 02:35:00|26597.8|26590.8|26587.8|26580.8|26597.8|26590.8|26582.8|26575.8|110
1608518400000|2020-12-21 02:40:00|26590.3|26583.3|26587.8|26580.8|26592.8|26585.8|26582.8|26575.8|100
1608518700000|2020-12-21 02:45:00|26590.3|26583.3|26597.8|26590.8|26602.8|26595.8|26587.8|26580.8|131
1608519000000|2020-12-21 02:50:00|26602.8|26595.8|26592.8|26585.8|26602.8|26595.8|26592.8|26585.8|87
1608519300000|2020-12-21 02:55:00|26590.3|26583.3|26592.8|26585.8|26605.3|26598.3|26582.8|26575.8|90
1608519600000|2020-12-21 03:00:00|26597.8|26590.8|26582.8|26575.8|26597.8|26590.8|26582.8|26575.8|75
1608519900000|2020-12-21 03:05:00|26585.3|26578.3|26592.8|26585.8|26592.8|26585.8|26582.8|26575.8|105
1608520200000|2020-12-21 03:10:00|26595.3|26588.3|26597.8|26590.8|26607.8|26600.8|26592.8|26585.8|142
1608520500000|2020-12-21 03:15:00|26600.3|26593.3|26607.8|26600.8|26607.8|26600.8|26597.8|26590.8|91
1608520800000|2020-12-21 03:20:00|26605.3|26598.3|26602.8|26595.8|26607.8|26600.8|26597.8|26590.8|155
1608521100000|2020-12-21 03:25:00|26605.3|26598.3|26602.8|26595.8|26610.3|26603.3|26602.8|26595.8|92
1608521400000|2020-12-21 03:30:00|26607.8|26600.8|26602.8|26595.8|26607.8|26600.8|26592.8|26585.8|280
1608521700000|2020-12-21 03:35:00|26605.3|26598.3|26602.8|26595.8|26607.8|26600.8|26597.8|26590.8|84
1608522000000|2020-12-21 03:40:00|26605.3|26598.3|26622.8|26615.8|26622.8|26615.8|26602.8|26595.8|109
1608522300000|2020-12-21 03:45:00|26617.8|26610.8|26622.8|26615.8|26627.8|26620.8|26617.8|26610.8|135
1608522600000|2020-12-21 03:50:00|26625.3|26618.3|26627.8|26620.8|26637.8|26630.8|26622.8|26615.8|281
1608522900000|2020-12-21 03:55:00|26632.8|26625.8|26622.8|26615.8|26632.8|26625.8|26620.3|26613.3|137
1608523200000|2020-12-21 04:00:00|26625.3|26618.3|26622.8|26615.8|26625.3|26618.3|26612.8|26605.8|152
1608523500000|2020-12-21 04:05:00|26625.3|26618.3|26622.8|26615.8|26627.8|26620.8|26617.8|26610.8|213
1608523800000|2020-12-21 04:10:00|26625.3|26618.3|26627.8|26620.8|26637.8|26630.8|26622.8|26615.8|144
1608524100000|2020-12-21 04:15:00|26630.3|26623.3|26632.8|26625.8|26637.8|26630.8|26627.8|26620.8|63
1608524400000|2020-12-21 04:20:00|26635.3|26628.3|26637.8|26630.8|26637.8|26630.8|26627.8|26620.8|112
1608524700000|2020-12-21 04:25:00|26640.3|26633.3|26642.8|26635.8|26642.8|26635.8|26637.8|26630.8|43
1608525000000|2020-12-21 04:30:00|26645.3|26638.3|26647.8|26640.8|26647.8|26640.8|26637.8|26630.8|118
1608525300000|2020-12-21 04:35:00|26650.3|26643.3|26662.8|26655.8|26662.8|26655.8|26650.3|26643.3|238
1608525600000|2020-12-21 04:40:00|26657.8|26650.8|26657.8|26650.8|26662.8|26655.8|26657.8|26650.8|82
1608525900000|2020-12-21 04:45:00|26655.3|26648.3|26652.8|26645.8|26657.8|26650.8|26647.8|26640.8|151
1608526200000|2020-12-21 04:50:00|26655.3|26648.3|26652.8|26645.8|26657.8|26650.8|26652.8|26645.8|72
1608526500000|2020-12-21 04:55:00|26655.3|26648.3|26652.8|26645.8|26660.3|26653.3|26652.8|26645.8|73
1608526800000|2020-12-21 05:00:00|26647.8|26640.8|26662.8|26655.8|26662.8|26655.8|26647.8|26640.8|273
1608527100000|2020-12-21 05:05:00|26660.3|26653.3|26677.8|26670.8|26682.8|26675.8|26657.8|26650.8|290
1608527400000|2020-12-21 05:10:00|26680.3|26673.3|26677.8|26670.8|26687.8|26680.8|26677.8|26670.8|242
1608527700000|2020-12-21 05:15:00|26680.3|26673.3|26677.8|26670.8|26692.8|26685.8|26677.8|26670.8|251
1608528000000|2020-12-21 05:20:00|26672.8|26665.8|26677.8|26670.8|26680.3|26673.3|26672.8|26665.8|169
1608528300000|2020-12-21 05:25:00|26680.3|26673.3|26677.8|26670.8|26687.8|26680.8|26672.8|26665.8|320
1608528600000|2020-12-21 05:30:00|26672.8|26665.8|26687.8|26680.8|26692.8|26685.8|26672.8|26665.8|192
1608528900000|2020-12-21 05:35:00|26692.8|26685.8|26697.8|26690.8|26697.8|26690.8|26687.8|26680.8|472
1608529200000|2020-12-21 05:40:00|26700.3|26693.3|26705.3|26698.3|26707.8|26700.8|26695.3|26688.3|373
1608529500000|2020-12-21 05:45:00|26702.8|26695.8|26697.8|26690.8|26707.8|26700.8|26697.8|26690.8|380
1608529800000|2020-12-21 05:50:00|26702.8|26695.8|26722.8|26715.8|26725.3|26718.3|26697.8|26690.8|591
1608530100000|2020-12-21 05:55:00|26717.8|26710.8|26697.8|26690.8|26722.8|26715.8|26697.8|26690.8|1219
1608530400000|2020-12-21 06:00:00|26702.8|26695.8|26682.8|26675.8|26702.8|26695.8|26672.8|26665.8|1148
1608530700000|2020-12-21 06:05:00|26687.8|26680.8|26687.8|26680.8|26692.8|26685.8|26677.8|26670.8|694
1608531000000|2020-12-21 06:10:00|26692.8|26685.8|26702.8|26695.8|26707.8|26700.8|26687.8|26680.8|393
1608531300000|2020-12-21 06:15:00|26707.8|26700.8|26712.8|26705.8|26712.8|26705.8|26707.8|26700.8|251
1608531600000|2020-12-21 06:20:00|26707.8|26700.8|26705.3|26698.3|26712.8|26705.8|26702.8|26695.8|91
1608531900000|2020-12-21 06:25:00|26707.8|26700.8|26705.3|26698.3|26707.8|26700.8|26702.8|26695.8|9
1608532200000|2020-12-21 06:30:00|26707.8|26700.8|26712.8|26705.8|26717.8|26710.8|26705.3|26698.3|12
1608532500000|2020-12-21 06:35:00|26717.8|26710.8|26707.8|26700.8|26717.8|26710.8|26707.8|26700.8|10
1608532800000|2020-12-21 06:40:00|26705.3|26698.3|26682.8|26675.8|26707.8|26700.8|26680.3|26673.3|37
1608533100000|2020-12-21 06:45:00|26680.3|26673.3|26695.3|26688.3|26697.8|26690.8|26677.8|26670.8|34
1608533400000|2020-12-21 06:50:00|26697.8|26690.8|26692.8|26685.8|26702.8|26695.8|26692.8|26685.8|18
1608533700000|2020-12-21 06:55:00|26695.3|26688.3|26682.8|26675.8|26697.8|26690.8|26680.3|26673.3|18
1608534000000|2020-12-21 07:00:00|26677.8|26670.8|26652.8|26645.8|26680.3|26673.3|26642.8|26635.8|157
1608534300000|2020-12-21 07:05:00|26650.3|26643.3|26627.8|26620.8|26652.8|26645.8|26627.8|26620.8|78
1608534600000|2020-12-21 07:10:00|26632.8|26625.8|26642.8|26635.8|26647.8|26640.8|26632.8|26625.8|29
1608534900000|2020-12-21 07:15:00|26632.8|26625.8|26642.8|26635.8|26647.8|26640.8|26632.8|26625.8|38
1608535200000|2020-12-21 07:20:00|26640.3|26633.3|26622.8|26615.8|26642.8|26635.8|26622.8|26615.8|12
1608535500000|2020-12-21 07:25:00|26617.8|26610.8|26612.8|26605.8|26627.8|26620.8|26612.8|26605.8|188
1608535800000|2020-12-21 07:30:00|26615.3|26608.3|26597.8|26590.8|26617.8|26610.8|26592.8|26585.8|189
1608536100000|2020-12-21 07:35:00|26595.3|26588.3|26592.8|26585.8|26597.8|26590.8|26572.8|26565.8|185
1608536400000|2020-12-21 07:40:00|26595.3|26588.3|26612.8|26605.8|26615.3|26608.3|26592.8|26585.8|135
1608536700000|2020-12-21 07:45:00|26607.8|26600.8|26607.8|26600.8|26612.8|26605.8|26597.8|26590.8|220
1608537000000|2020-12-21 07:50:00|26610.3|26603.3|26607.8|26600.8|26612.8|26605.8|26592.8|26585.8|133
1608537300000|2020-12-21 07:55:00|26605.3|26598.3|26610.3|26603.3|26622.8|26615.8|26597.8|26590.8|131
1608537600000|2020-12-21 08:00:00|26607.8|26600.8|26590.3|26583.3|26607.8|26600.8|26577.8|26570.8|256
1608537900000|2020-12-21 08:05:00|26587.8|26580.8|26592.8|26585.8|26592.8|26585.8|26562.8|26555.8|293
1608538200000|2020-12-21 08:10:00|26587.8|26580.8|26617.8|26610.8|26617.8|26610.8|26585.3|26578.3|171
1608538500000|2020-12-21 08:15:00|26612.8|26605.8|26617.8|26610.8|26622.8|26615.8|26610.3|26603.3|139
1608538800000|2020-12-21 08:20:00|26620.3|26613.3|26597.8|26590.8|26620.3|26613.3|26595.3|26588.3|144
1608539100000|2020-12-21 08:25:00|26600.3|26593.3|26587.8|26580.8|26602.8|26595.8|26587.8|26580.8|104
1608539400000|2020-12-21 08:30:00|26585.3|26578.3|26607.8|26600.8|26607.8|26600.8|26585.3|26578.3|95
1608539700000|2020-12-21 08:35:00|26605.3|26598.3|26617.8|26610.8|26622.8|26615.8|26602.8|26595.8|82
1608540000000|2020-12-21 08:40:00|26622.8|26615.8|26602.8|26595.8|26630.3|26623.3|26597.8|26590.8|155
1608540300000|2020-12-21 08:45:00|26607.8|26600.8|26602.8|26595.8|26612.8|26605.8|26592.8|26585.8|140
1608540600000|2020-12-21 08:50:00|26600.3|26593.3|26577.8|26570.8|26602.8|26595.8|26577.8|26570.8|335
1608540900000|2020-12-21 08:55:00|26582.8|26575.8|26592.8|26585.8|26597.8|26590.8|26572.8|26565.8|161
1608541200000|2020-12-21 09:00:00|26595.3|26588.3|26577.8|26570.8|26597.8|26590.8|26577.8|26570.8|108
1608541500000|2020-12-21 09:05:00|26582.8|26575.8|26577.8|26570.8|26582.8|26575.8|26577.8|26570.8|41
1608541800000|2020-12-21 09:10:00|26575.3|26568.3|26560.3|26553.3|26575.3|26568.3|26555.3|26548.3|77
1608542100000|2020-12-21 09:15:00|26562.8|26555.8|26582.8|26575.8|26587.8|26580.8|26557.8|26550.8|101
1608542400000|2020-12-21 09:20:00|26580.3|26573.3|26565.3|26558.3|26585.3|26578.3|26562.8|26555.8|36
1608542700000|2020-12-21 09:25:00|26562.8|26555.8|26552.8|26545.8|26565.3|26558.3|26547.8|26540.8|120
1608543000000|2020-12-21 09:30:00|26555.3|26548.3|26547.8|26540.8|26557.8|26550.8|26532.8|26525.8|142
1608543300000|2020-12-21 09:35:00|26542.8|26535.8|26542.8|26535.8|26542.8|26535.8|26532.8|26525.8|100
1608543600000|2020-12-21 09:40:00|26540.3|26533.3|26502.8|26495.8|26542.8|26535.8|26502.8|26495.8|260
1608543900000|2020-12-21 09:45:00|26505.3|26498.3|26492.8|26485.8|26507.8|26500.8|26472.8|26465.8|387
1608544200000|2020-12-21 09:50:00|26495.3|26488.3|26487.8|26480.8|26497.8|26490.8|26477.8|26470.8|223
1608544500000|2020-12-21 09:55:00|26485.3|26478.3|26482.8|26475.8|26487.8|26480.8|26475.3|26468.3|123
1608544800000|2020-12-21 10:00:00|26480.3|26473.3|26432.8|26425.8|26480.3|26473.3|26430.3|26423.3|633
1608545100000|2020-12-21 10:05:00|26430.3|26423.3|26377.8|26370.8|26432.8|26425.8|26345.3|26338.3|1397
1608545400000|2020-12-21 10:10:00|26372.8|26365.8|26382.8|26375.8|26392.8|26385.8|26357.8|26350.8|423
1608545700000|2020-12-21 10:15:00|26377.8|26370.8|26377.8|26370.8|26412.8|26405.8|26372.8|26365.8|361
1608546000000|2020-12-21 10:20:00|26382.8|26375.8|26337.8|26330.8|26382.8|26375.8|26332.8|26325.8|481
1608546300000|2020-12-21 10:25:00|26335.3|26328.3|26290.3|26283.3|26337.8|26330.8|26287.8|26280.8|526
1608546600000|2020-12-21 10:30:00|26297.8|26290.8|26297.8|26290.8|26307.8|26300.8|26262.8|26255.8|717
1608546900000|2020-12-21 10:35:00|26300.3|26293.3|26342.8|26335.8|26357.8|26350.8|26292.8|26285.8|334
1608547200000|2020-12-21 10:40:00|26340.3|26333.3|26332.8|26325.8|26347.8|26340.8|26322.8|26315.8|396
1608547500000|2020-12-21 10:45:00|26330.3|26323.3|26302.8|26295.8|26337.8|26330.8|26297.8|26290.8|195
1608547800000|2020-12-21 10:50:00|26305.3|26298.3|26287.8|26280.8|26317.8|26310.8|26232.8|26225.8|514
1608548100000|2020-12-21 10:55:00|26292.8|26285.8|26242.8|26235.8|26297.8|26290.8|26212.8|26205.8|764
1608548400000|2020-12-21 11:00:00|26245.3|26238.3|26270.3|26263.3|26287.8|26280.8|26225.3|26218.3|623
1608548700000|2020-12-21 11:05:00|26267.8|26260.8|26297.8|26290.8|26297.8|26290.8|26262.8|26255.8|355
1608549000000|2020-12-21 11:10:00|26292.8|26285.8|26317.8|26310.8|26327.8|26320.8|26287.8|26280.8|376
1608549300000|2020-12-21 11:15:00|26315.3|26308.3|26315.3|26308.3|26332.8|26325.8|26312.8|26305.8|171
1608549600000|2020-12-21 11:20:00|26317.8|26310.8|26317.8|26310.8|26317.8|26310.8|26305.3|26298.3|242
1608549900000|2020-12-21 11:25:00|26315.3|26308.3|26325.3|26318.3|26327.8|26320.8|26297.8|26290.8|175
1608550200000|2020-12-21 11:30:00|26322.8|26315.8|26332.8|26325.8|26340.3|26333.3|26322.8|26315.8|148
1608550500000|2020-12-21 11:35:00|26335.3|26328.3|26352.8|26345.8|26357.8|26350.8|26332.8|26325.8|327
1608550800000|2020-12-21 11:40:00|26350.3|26343.3|26372.8|26365.8|26372.8|26365.8|26347.8|26340.8|282
1608551100000|2020-12-21 11:45:00|26375.3|26368.3|26377.8|26370.8|26382.8|26375.8|26362.8|26355.8|169
1608551400000|2020-12-21 11:50:00|26372.8|26365.8|26357.8|26350.8|26372.8|26365.8|26347.8|26340.8|202
1608551700000|2020-12-21 11:55:00|26360.3|26353.3|26357.8|26350.8|26377.8|26370.8|26352.8|26345.8|111
1608552000000|2020-12-21 12:00:00|26362.8|26355.8|26392.8|26385.8|26397.8|26390.8|26362.8|26355.8|150
1608552300000|2020-12-21 12:05:00|26387.8|26380.8|26397.8|26390.8|26402.8|26395.8|26382.8|26375.8|153
1608552600000|2020-12-21 12:10:00|26395.3|26388.3|26387.8|26380.8|26402.8|26395.8|26382.8|26375.8|50
1608552900000|2020-12-21 12:15:00|26390.3|26383.3|26382.8|26375.8|26392.8|26385.8|26377.8|26370.8|52
1608553200000|2020-12-21 12:20:00|26380.3|26373.3|26357.8|26350.8|26382.8|26375.8|26352.8|26345.8|199
1608553500000|2020-12-21 12:25:00|26360.3|26353.3|26357.8|26350.8|26367.8|26360.8|26347.8|26340.8|186
1608553800000|2020-12-21 12:30:00|26360.3|26353.3|26352.8|26345.8|26370.3|26363.3|26352.8|26345.8|135
1608554100000|2020-12-21 12:35:00|26355.3|26348.3|26362.8|26355.8|26367.8|26360.8|26352.8|26345.8|100
1608554400000|2020-12-21 12:40:00|26365.3|26358.3|26357.8|26350.8|26377.8|26370.8|26352.8|26345.8|104
1608554700000|2020-12-21 12:45:00|26360.3|26353.3|26362.8|26355.8|26367.8|26360.8|26352.8|26345.8|64
1608555000000|2020-12-21 12:50:00|26365.3|26358.3|26347.8|26340.8|26377.8|26370.8|26347.8|26340.8|116
1608555300000|2020-12-21 12:55:00|26350.3|26343.3|26327.8|26320.8|26357.8|26350.8|26322.8|26315.8|183
1608555600000|2020-12-21 13:00:00|26332.8|26325.8|26322.8|26315.8|26332.8|26325.8|26300.3|26293.3|197
1608555900000|2020-12-21 13:05:00|26320.3|26313.3|26312.8|26305.8|26320.3|26313.3|26307.8|26300.8|76
1608556200000|2020-12-21 13:10:00|26317.8|26310.8|26297.8|26290.8|26320.3|26313.3|26297.8|26290.8|156
1608556500000|2020-12-21 13:15:00|26295.3|26288.3|26287.8|26280.8|26297.8|26290.8|26282.8|26275.8|150
1608556800000|2020-12-21 13:20:00|26292.8|26285.8|26307.8|26300.8|26310.3|26303.3|26282.8|26275.8|116
1608557100000|2020-12-21 13:25:00|26310.3|26303.3|26317.8|26310.8|26317.8|26310.8|26307.8|26300.8|145
1608557400000|2020-12-21 13:30:00|26315.3|26308.3|26315.3|26308.3|26322.8|26315.8|26300.3|26293.3|250
1608557700000|2020-12-21 13:35:00|26317.8|26310.8|26327.8|26320.8|26342.8|26335.8|26310.3|26303.3|279
1608558000000|2020-12-21 13:40:00|26330.3|26323.3|26332.8|26325.8|26335.3|26328.3|26327.8|26320.8|97
1608558300000|2020-12-21 13:45:00|26337.8|26330.8|26327.8|26320.8|26337.8|26330.8|26317.8|26310.8|75
1608558600000|2020-12-21 13:50:00|26325.3|26318.3|26327.8|26320.8|26335.3|26328.3|26317.8|26310.8|108
1608558900000|2020-12-21 13:55:00|26322.8|26315.8|26340.3|26333.3|26345.3|26338.3|26322.8|26315.8|75
1608559200000|2020-12-21 14:00:00|26342.8|26335.8|26332.8|26325.8|26347.8|26340.8|26327.8|26320.8|207
1608559500000|2020-12-21 14:05:00|26335.3|26328.3|26342.8|26335.8|26342.8|26335.8|26320.3|26313.3|125
1608559800000|2020-12-21 14:10:00|26345.3|26338.3|26357.8|26350.8|26362.8|26355.8|26337.8|26330.8|93
1608560100000|2020-12-21 14:15:00|26360.3|26353.3|26372.8|26365.8|26377.8|26370.8|26357.8|26350.8|130
1608560400000|2020-12-21 14:20:00|26375.3|26368.3|26367.8|26360.8|26377.8|26370.8|26362.8|26355.8|84
1608560700000|2020-12-21 14:25:00|26362.8|26355.8|26362.8|26355.8|26372.8|26365.8|26357.8|26350.8|105
1608561000000|2020-12-21 14:30:00|26357.8|26350.8|26387.8|26380.8|26402.8|26395.8|26357.8|26350.8|507
1608561300000|2020-12-21 14:35:00|26390.3|26383.3|26402.8|26395.8|26412.8|26405.8|26387.8|26380.8|399
1608561600000|2020-12-21 14:40:00|26405.3|26398.3|26387.8|26380.8|26410.3|26403.3|26387.8|26380.8|146
1608561900000|2020-12-21 14:45:00|26390.3|26383.3|26382.8|26375.8|26397.8|26390.8|26372.8|26365.8|150
1608562200000|2020-12-21 14:50:00|26385.3|26378.3|26402.8|26395.8|26417.8|26410.8|26385.3|26378.3|183
1608562500000|2020-12-21 14:55:00|26405.3|26398.3|26382.8|26375.8|26417.8|26410.8|26382.8|26375.8|271
1608562800000|2020-12-21 15:00:00|26377.8|26370.8|26367.8|26360.8|26397.8|26390.8|26357.8|26350.8|976
1608563100000|2020-12-21 15:05:00|26362.8|26355.8|26342.8|26335.8|26367.8|26360.8|26332.8|26325.8|441
1608563400000|2020-12-21 15:10:00|26340.3|26333.3|26332.8|26325.8|26352.8|26345.8|26327.8|26320.8|190
1608563700000|2020-12-21 15:15:00|26330.3|26323.3|26322.8|26315.8|26347.8|26340.8|26312.8|26305.8|325
1608564000000|2020-12-21 15:20:00|26325.3|26318.3|26337.8|26330.8|26342.8|26335.8|26312.8|26305.8|189
1608564300000|2020-12-21 15:25:00|26332.8|26325.8|26332.8|26325.8|26347.8|26340.8|26327.8|26320.8|116
1608564600000|2020-12-21 15:30:00|26330.3|26323.3|26342.8|26335.8|26347.8|26340.8|26317.8|26310.8|277
1608564900000|2020-12-21 15:35:00|26347.8|26340.8|26337.8|26330.8|26362.8|26355.8|26327.8|26320.8|343
1608565200000|2020-12-21 15:40:00|26332.8|26325.8|26342.8|26335.8|26342.8|26335.8|26317.8|26310.8|196
1608565500000|2020-12-21 15:45:00|26340.3|26333.3|26342.8|26335.8|26347.8|26340.8|26317.8|26310.8|147
1608565800000|2020-12-21 15:50:00|26345.3|26338.3|26332.8|26325.8|26362.8|26355.8|26327.8|26320.8|233
1608566100000|2020-12-21 15:55:00|26337.8|26330.8|26342.8|26335.8|26360.3|26353.3|26332.8|26325.8|116
1608566400000|2020-12-21 16:00:00|26340.3|26333.3|26382.8|26375.8|26382.8|26375.8|26337.8|26330.8|171
1608566700000|2020-12-21 16:05:00|26380.3|26373.3|26377.8|26370.8|26387.8|26380.8|26367.8|26360.8|207
1608567000000|2020-12-21 16:10:00|26372.8|26365.8|26372.8|26365.8|26380.3|26373.3|26357.8|26350.8|202
1608567300000|2020-12-21 16:15:00|26375.3|26368.3|26372.8|26365.8|26377.8|26370.8|26360.3|26353.3|192
1608567600000|2020-12-21 16:20:00|26367.8|26360.8|26382.8|26375.8|26387.8|26380.8|26367.8|26360.8|121
1608567900000|2020-12-21 16:25:00|26385.3|26378.3|26382.8|26375.8|26392.8|26385.8|26377.8|26370.8|106
1608568200000|2020-12-21 16:30:00|26380.3|26373.3|26377.8|26370.8|26392.8|26385.8|26377.8|26370.8|152
1608568500000|2020-12-21 16:35:00|26382.8|26375.8|26402.8|26395.8|26407.8|26400.8|26377.8|26370.8|130
1608568800000|2020-12-21 16:40:00|26407.8|26400.8|26407.8|26400.8|26412.8|26405.8|26402.8|26395.8|180
1608569100000|2020-12-21 16:45:00|26412.8|26405.8|26412.8|26405.8|26417.8|26410.8|26402.8|26395.8|186
1608569400000|2020-12-21 16:50:00|26407.8|26400.8|26417.8|26410.8|26427.8|26420.8|26407.8|26400.8|124
1608569700000|2020-12-21 16:55:00|26420.3|26413.3|26412.8|26405.8|26422.8|26415.8|26412.8|26405.8|82
1608570000000|2020-12-21 17:00:00|26417.8|26410.8|26427.8|26420.8|26427.8|26420.8|26417.8|26410.8|129
1608570300000|2020-12-21 17:05:00|26422.8|26415.8|26432.8|26425.8|26432.8|26425.8|26420.3|26413.3|76
1608570600000|2020-12-21 17:10:00|26437.8|26430.8|26432.8|26425.8|26442.8|26435.8|26427.8|26420.8|242
1608570900000|2020-12-21 17:15:00|26430.3|26423.3|26427.8|26420.8|26432.8|26425.8|26422.8|26415.8|69
1608571200000|2020-12-21 17:20:00|26430.3|26423.3|26457.8|26450.8|26457.8|26450.8|26422.8|26415.8|129
1608571500000|2020-12-21 17:25:00|26452.8|26445.8|26457.8|26450.8|26457.8|26450.8|26452.8|26445.8|224
1608571800000|2020-12-21 17:30:00|26460.3|26453.3|26467.8|26460.8|26467.8|26460.8|26457.8|26450.8|138
1608572100000|2020-12-21 17:35:00|26470.3|26463.3|26480.3|26473.3|26482.8|26475.8|26467.8|26460.8|74
1608572400000|2020-12-21 17:40:00|26482.8|26475.8|26457.8|26450.8|26482.8|26475.8|26457.8|26450.8|128
1608572700000|2020-12-21 17:45:00|26460.3|26453.3|26477.8|26470.8|26477.8|26470.8|26457.8|26450.8|29
1608573000000|2020-12-21 17:50:00|26472.8|26465.8|26497.8|26490.8|26497.8|26490.8|26472.8|26465.8|167
1608573300000|2020-12-21 17:55:00|26500.3|26493.3|26497.8|26490.8|26502.8|26495.8|26497.8|26490.8|52
1608573600000|2020-12-21 18:00:00|26502.8|26495.8|26497.8|26490.8|26502.8|26495.8|26495.3|26488.3|72
1608573900000|2020-12-21 18:05:00|26502.8|26495.8|26512.8|26505.8|26515.3|26508.3|26497.8|26490.8|121
1608574200000|2020-12-21 18:10:00|26510.3|26503.3|26517.8|26510.8|26522.8|26515.8|26507.8|26500.8|94
1608574500000|2020-12-21 18:15:00|26520.3|26513.3|26517.8|26510.8|26522.8|26515.8|26517.8|26510.8|44
1608574800000|2020-12-21 18:20:00|26515.3|26508.3|26507.8|26500.8|26515.3|26508.3|26502.8|26495.8|76
1608575100000|2020-12-21 18:25:00|26505.3|26498.3|26517.8|26510.8|26517.8|26510.8|26505.3|26498.3|117
1608575400000|2020-12-21 18:30:00|26522.8|26515.8|26527.8|26520.8|26527.8|26520.8|26517.8|26510.8|142
1608575700000|2020-12-21 18:35:00|26532.8|26525.8|26527.8|26520.8|26532.8|26525.8|26527.8|26520.8|79
1608576000000|2020-12-21 18:40:00|26532.8|26525.8|26542.8|26535.8|26550.3|26543.3|26532.8|26525.8|133
1608576300000|2020-12-21 18:45:00|26540.3|26533.3|26552.8|26545.8|26552.8|26545.8|26537.8|26530.8|252
1608576600000|2020-12-21 18:50:00|26547.8|26540.8|26557.8|26550.8|26557.8|26550.8|26547.8|26540.8|47
1608576900000|2020-12-21 18:55:00|26562.8|26555.8|26547.8|26540.8|26562.8|26555.8|26547.8|26540.8|129
1608577200000|2020-12-21 19:00:00|26550.3|26543.3|26547.8|26540.8|26557.8|26550.8|26537.8|26530.8|230
1608577500000|2020-12-21 19:05:00|26550.3|26543.3|26537.8|26530.8|26552.8|26545.8|26532.8|26525.8|87
1608577800000|2020-12-21 19:10:00|26532.8|26525.8|26542.8|26535.8|26542.8|26535.8|26532.8|26525.8|66
1608578100000|2020-12-21 19:15:00|26545.3|26538.3|26542.8|26535.8|26547.8|26540.8|26537.8|26530.8|35
1608578400000|2020-12-21 19:20:00|26540.3|26533.3|26552.8|26545.8|26557.8|26550.8|26535.3|26528.3|55
1608578700000|2020-12-21 19:25:00|26550.3|26543.3|26557.8|26550.8|26562.8|26555.8|26550.3|26543.3|80
1608579000000|2020-12-21 19:30:00|26560.3|26553.3|26565.3|26558.3|26570.3|26563.3|26557.8|26550.8|73
1608579300000|2020-12-21 19:35:00|26567.8|26560.8|26567.8|26560.8|26577.8|26570.8|26562.8|26555.8|130
1608579600000|2020-12-21 19:40:00|26570.3|26563.3|26562.8|26555.8|26572.8|26565.8|26557.8|26550.8|31
1608579900000|2020-12-21 19:45:00|26560.3|26553.3|26562.8|26555.8|26562.8|26555.8|26557.8|26550.8|13
1608580200000|2020-12-21 19:50:00|26560.3|26553.3|26567.8|26560.8|26567.8|26560.8|26557.8|26550.8|49
1608580500000|2020-12-21 19:55:00|26565.3|26558.3|26567.8|26560.8|26577.8|26570.8|26562.8|26555.8|343
1608580800000|2020-12-21 20:00:00|26572.8|26565.8|26577.8|26570.8|26587.8|26580.8|26572.8|26565.8|275
1608581100000|2020-12-21 20:05:00|26572.8|26565.8|26565.3|26558.3|26580.3|26573.3|26562.8|26555.8|192
1608581400000|2020-12-21 20:10:00|26567.8|26560.8|26577.8|26570.8|26577.8|26570.8|26562.8|26555.8|262
1608581700000|2020-12-21 20:15:00|26575.3|26568.3|26577.8|26570.8|26582.8|26575.8|26562.8|26555.8|162
1608582000000|2020-12-21 20:20:00|26572.8|26565.8|26582.8|26575.8|26582.8|26575.8|26572.8|26565.8|72
1608582300000|2020-12-21 20:25:00|26580.3|26573.3|26577.8|26570.8|26587.8|26580.8|26577.8|26570.8|129
1608582600000|2020-12-21 20:30:00|26572.8|26565.8|26527.8|26520.8|26577.8|26570.8|26527.8|26520.8|103
1608582900000|2020-12-21 20:35:00|26530.3|26523.3|26565.3|26558.3|26565.3|26558.3|26522.8|26515.8|118
1608583200000|2020-12-21 20:40:00|26567.8|26560.8|26542.8|26535.8|26572.8|26565.8|26542.8|26535.8|54
1608583500000|2020-12-21 20:45:00|26540.3|26533.3|26557.8|26550.8|26557.8|26550.8|26535.3|26528.3|82
1608583800000|2020-12-21 20:50:00|26550.3|26543.3|26532.8|26525.8|26552.8|26545.8|26512.8|26505.8|195
1608584100000|2020-12-21 20:55:00|26537.8|26530.8|26557.8|26550.8|26580.3|26573.3|26537.8|26530.8|365
1608584400000|2020-12-21 21:00:00|26560.3|26553.3|26557.8|26550.8|26565.3|26558.3|26540.3|26533.3|114
1608584700000|2020-12-21 21:05:00|26555.3|26548.3|26547.8|26540.8|26557.8|26550.8|26540.3|26533.3|24
1608585000000|2020-12-21 21:10:00|26545.3|26538.3|26535.3|26528.3|26545.3|26538.3|26532.8|26525.8|36
1608585300000|2020-12-21 21:15:00|26539.3|26524.3|26541.8|26526.8|26541.8|26526.8|26539.3|26524.3|1
1608585600000|2020-12-21 21:20:00|26539.3|26524.3|26539.3|26524.3|26539.3|26524.3|26539.3|26524.3|6
1608585900000|2020-12-21 21:25:00|26536.8|26521.8|26551.8|26536.8|26551.8|26536.8|26536.8|26521.8|17
1608586200000|2020-12-21 21:30:00|26549.3|26534.3|26561.8|26546.8|26561.8|26546.8|26549.3|26534.3|27
1608586500000|2020-12-21 21:35:00|26566.8|26551.8|26574.3|26559.3|26576.8|26561.8|26559.3|26544.3|42
1608586800000|2020-12-21 21:40:00|26571.8|26556.8|26564.3|26549.3|26571.8|26556.8|26561.8|26546.8|2
1608587100000|2020-12-21 21:45:00|26566.8|26551.8|26556.8|26541.8|26566.8|26551.8|26556.8|26541.8|3
1608587400000|2020-12-21 21:50:00|26551.8|26536.8|26556.8|26541.8|26556.8|26541.8|26551.8|26536.8|3
1608587700000|2020-12-21 21:55:00|26559.3|26544.3|26557.3|26527.3|26566.8|26551.8|26549.3|26526.8|56
1608588000000|2020-12-21 22:00:00|26557.4|26527.4|26554.7|26524.7|26557.4|26527.4|26554.7|26524.7|0
1608588300000|2020-12-21 22:05:00|26555|26525|26551.5|26521.5|26555|26525|26550.8|26520.8|0
1608588600000|2020-12-21 22:10:00|26550.8|26520.8|26553.7|26523.7|26553.7|26523.7|26550.6|26520.6|0
1608588900000|2020-12-21 22:15:00|26553.5|26523.5|26561.6|26531.6|26561.6|26531.6|26551.5|26521.5|0
1608589200000|2020-12-21 22:20:00|26561.5|26531.5|26562.4|26532.4|26563.1|26533.1|26561.5|26531.5|0
1608589500000|2020-12-21 22:25:00|26562.2|26532.2|26563.1|26533.1|26563.1|26533.1|26561.8|26531.8|0
1608589800000|2020-12-21 22:30:00|26563.4|26533.4|26559|26529|26563.4|26533.4|26557|26527|0
1608590100000|2020-12-21 22:35:00|26558.6|26528.6|26558.5|26528.5|26559.2|26529.2|26557.1|26527.1|0
1608590400000|2020-12-21 22:40:00|26558.9|26528.9|26559|26529|26559.7|26529.7|26558.9|26528.9|0
1608590700000|2020-12-21 22:45:00|26559.7|26529.7|26561.9|26531.9|26562.8|26532.8|26559|26529|0
1608591000000|2020-12-21 22:50:00|26561|26531|26563|26533|26565.4|26535.4|26561|26531|0
1608591300000|2020-12-21 22:55:00|26564.1|26534.1|26565.8|26535.8|26566.5|26536.5|26561.4|26531.4|0
1608591600000|2020-12-21 23:00:00|26564.8|26534.8|26566.8|26551.8|26575.6|26556.8|26551.8|26534.8|46
1608591900000|2020-12-21 23:05:00|26564.3|26549.3|26559.3|26544.3|26566.8|26551.8|26556.8|26541.8|20
1608592200000|2020-12-21 23:10:00|26556.8|26541.8|26549.3|26534.3|26561.8|26546.8|26546.8|26531.8|23
1608592500000|2020-12-21 23:15:00|26546.8|26531.8|26556.8|26541.8|26556.8|26541.8|26546.8|26531.8|16
1608592800000|2020-12-21 23:20:00|26559.3|26544.3|26551.8|26536.8|26561.8|26546.8|26551.8|26536.8|20
1608593100000|2020-12-21 23:25:00|26554.3|26539.3|26536.8|26521.8|26556.8|26541.8|26526.8|26511.8|74
1608593400000|2020-12-21 23:30:00|26539.3|26524.3|26527.8|26520.8|26546.8|26535.8|26517.8|26510.8|36136
1608593700000|2020-12-21 23:35:00|26522.8|26515.8|26520.3|26513.3|26525.3|26518.3|26507.8|26500.8|186
1608594000000|2020-12-21 23:40:00|26517.8|26510.8|26512.8|26505.8|26522.8|26515.8|26497.8|26490.8|263
1608594300000|2020-12-21 23:45:00|26507.8|26500.8|26552.8|26545.8|26565.3|26558.3|26507.8|26500.8|802
1608594600000|2020-12-21 23:50:00|26550.3|26543.3|26562.6|26555.6|26567.8|26560.8|26542.8|26535.8|269
1608594900000|2020-12-21 23:55:00|26567.6|26560.6|26567.6|26560.6|26572.6|26565.6|26537.6|26530.6|384
1608595200000|2020-12-22 00:00:00|26572.6|26565.6|26592.6|26585.6|26612.6|26605.6|26557.6|26550.6|1426
1608595500000|2020-12-22 00:05:00|26590.1|26583.1|26597.6|26590.6|26610.1|26603.1|26587.6|26580.6|668
1608595800000|2020-12-22 00:10:00|26595.1|26588.1|26625.1|26618.1|26637.6|26630.6|26592.6|26585.6|615
1608596100000|2020-12-22 00:15:00|26622.6|26615.6|26617.6|26610.6|26637.6|26630.6|26612.6|26605.6|259
1608596400000|2020-12-22 00:20:00|26620.1|26613.1|26592.6|26585.6|26632.6|26625.6|26587.6|26580.6|247
1608596700000|2020-12-22 00:25:00|26587.6|26580.6|26532.6|26525.6|26592.6|26585.6|26527.6|26520.6|618
1608597000000|2020-12-22 00:30:00|26530.1|26523.1|26547.6|26540.6|26567.6|26560.6|26527.6|26520.6|498
1608597300000|2020-12-22 00:35:00|26550.1|26543.1|26567.6|26560.6|26567.6|26560.6|26542.6|26535.6|184
1608597600000|2020-12-22 00:40:00|26570.1|26563.1|26547.6|26540.6|26575.1|26568.1|26547.6|26540.6|181
1608597900000|2020-12-22 00:45:00|26550.1|26543.1|26512.6|26505.6|26552.6|26545.6|26512.6|26505.6|410
1608598200000|2020-12-22 00:50:00|26507.6|26500.6|26457.6|26450.6|26512.6|26505.6|26457.6|26450.6|978
1608598500000|2020-12-22 00:55:00|26452.6|26445.6|26472.6|26465.6|26477.6|26470.6|26447.6|26440.6|622
1608598800000|2020-12-22 01:00:00|26475.1|26468.1|26482.6|26475.6|26492.6|26485.6|26467.6|26460.6|328
1608599100000|2020-12-22 01:05:00|26480.1|26473.1|26477.6|26470.6|26490.1|26483.1|26467.6|26460.6|162
1608599400000|2020-12-22 01:10:00|26475.1|26468.1|26492.6|26485.6|26492.6|26485.6|26462.6|26455.6|137
1608599700000|2020-12-22 01:15:00|26497.6|26490.6|26522.6|26515.6|26527.6|26520.6|26492.6|26485.6|548
1608600000000|2020-12-22 01:20:00|26517.6|26510.6|26527.6|26520.6|26542.6|26535.6|26512.6|26505.6|305
1608600300000|2020-12-22 01:25:00|26532.6|26525.6|26567.6|26560.6|26567.6|26560.6|26527.6|26520.6|188
1608600600000|2020-12-22 01:30:00|26565.1|26558.1|26592.6|26585.6|26592.6|26585.6|26557.6|26550.6|675
1608600900000|2020-12-22 01:35:00|26590.1|26583.1|26597.6|26590.6|26607.6|26600.6|26582.6|26575.6|327
1608601200000|2020-12-22 01:40:00|26595.1|26588.1|26592.6|26585.6|26612.6|26605.6|26585.1|26578.1|290
1608601500000|2020-12-22 01:45:00|26595.1|26588.1|26622.6|26615.6|26622.6|26615.6|26590.1|26583.1|361
1608601800000|2020-12-22 01:50:00|26620.1|26613.1|26602.6|26595.6|26622.6|26615.6|26602.6|26595.6|204
1608602100000|2020-12-22 01:55:00|26605.1|26598.1|26605.1|26598.1|26607.6|26600.6|26595.1|26588.1|282
1608602400000|2020-12-22 02:00:00|26602.6|26595.6|26600.1|26593.1|26607.6|26600.6|26585.1|26578.1|256
1608602700000|2020-12-22 02:05:00|26597.6|26590.6|26582.6|26575.6|26602.6|26595.6|26582.6|26575.6|103
1608603000000|2020-12-22 02:10:00|26580.1|26573.1|26602.6|26595.6|26602.6|26595.6|26577.6|26570.6|205
1608603300000|2020-12-22 02:15:00|26600.1|26593.1|26607.6|26600.6|26617.6|26610.6|26597.6|26590.6|418
1608603600000|2020-12-22 02:20:00|26605.1|26598.1|26597.6|26590.6|26607.6|26600.6|26597.6|26590.6|156
1608603900000|2020-12-22 02:25:00|26600.1|26593.1|26607.6|26600.6|26612.6|26605.6|26597.6|26590.6|187
1608604200000|2020-12-22 02:30:00|26612.6|26605.6|26637.6|26630.6|26637.6|26630.6|26612.6|26605.6|373
1608604500000|2020-12-22 02:35:00|26635.1|26628.1|26632.6|26625.6|26642.6|26635.6|26627.6|26620.6|202
1608604800000|2020-12-22 02:40:00|26630.1|26623.1|26622.6|26615.6|26632.6|26625.6|26617.6|26610.6|135
1608605100000|2020-12-22 02:45:00|26625.1|26618.1|26627.6|26620.6|26637.6|26630.6|26625.1|26618.1|87
1608605400000|2020-12-22 02:50:00|26625.1|26618.1|26627.6|26620.6|26637.6|26630.6|26625.1|26618.1|188
1608605700000|2020-12-22 02:55:00|26630.1|26623.1|26617.6|26610.6|26630.1|26623.1|26607.6|26600.6|106
1608606000000|2020-12-22 03:00:00|26615.1|26608.1|26602.6|26595.6|26617.6|26610.6|26602.6|26595.6|149
1608606300000|2020-12-22 03:05:00|26600.1|26593.1|26602.6|26595.6|26607.6|26600.6|26590.1|26583.1|231
1608606600000|2020-12-22 03:10:00|26605.1|26598.1|26582.6|26575.6|26605.1|26598.1|26572.6|26565.6|172
1608606900000|2020-12-22 03:15:00|26580.1|26573.1|26587.6|26580.6|26592.6|26585.6|26577.6|26570.6|112
1608607200000|2020-12-22 03:20:00|26585.1|26578.1|26587.6|26580.6|26592.6|26585.6|26585.1|26578.1|37
1608607500000|2020-12-22 03:25:00|26590.1|26583.1|26602.6|26595.6|26602.6|26595.6|26590.1|26583.1|91
1608607800000|2020-12-22 03:30:00|26607.6|26600.6|26597.6|26590.6|26607.6|26600.6|26590.1|26583.1|231
1608608100000|2020-12-22 03:35:00|26600.1|26593.1|26567.6|26560.6|26600.1|26593.1|26557.6|26550.6|300
1608608400000|2020-12-22 03:40:00|26565.1|26558.1|26587.6|26580.6|26592.6|26585.6|26565.1|26558.1|119
1608608700000|2020-12-22 03:45:00|26585.1|26578.1|26570.1|26563.1|26587.6|26580.6|26567.6|26560.6|216
1608609000000|2020-12-22 03:50:00|26572.6|26565.6|26577.6|26570.6|26582.6|26575.6|26570.1|26563.1|96
1608609300000|2020-12-22 03:55:00|26580.1|26573.1|26575.1|26568.1|26580.1|26573.1|26572.6|26565.6|104
1608609600000|2020-12-22 04:00:00|26577.6|26570.6|26562.6|26555.6|26577.6|26570.6|26562.6|26555.6|190
1608609900000|2020-12-22 04:05:00|26560.1|26553.1|26555.1|26548.1|26562.6|26555.6|26552.6|26545.6|184
1608610200000|2020-12-22 04:10:00|26557.6|26550.6|26547.6|26540.6|26557.6|26550.6|26542.6|26535.6|244
1608610500000|2020-12-22 04:15:00|26545.1|26538.1|26512.6|26505.6|26552.6|26545.6|26512.6|26505.6|434
1608610800000|2020-12-22 04:20:00|26515.1|26508.1|26522.6|26515.6|26522.6|26515.6|26497.6|26490.6|574
1608611100000|2020-12-22 04:25:00|26525.1|26518.1|26527.6|26520.6|26527.6|26520.6|26520.1|26513.1|105
1608611400000|2020-12-22 04:30:00|26525.1|26518.1|26545.1|26538.1|26547.6|26540.6|26522.6|26515.6|346
1608611700000|2020-12-22 04:35:00|26547.6|26540.6|26537.6|26530.6|26547.6|26540.6|26530.1|26523.1|237
1608612000000|2020-12-22 04:40:00|26540.1|26533.1|26522.6|26515.6|26542.6|26535.6|26510.1|26503.1|205
1608612300000|2020-12-22 04:45:00|26517.6|26510.6|26502.6|26495.6|26517.6|26510.6|26497.6|26490.6|230
1608612600000|2020-12-22 04:50:00|26505.1|26498.1|26512.6|26505.6|26522.6|26515.6|26502.6|26495.6|205
1608612900000|2020-12-22 04:55:00|26510.1|26503.1|26495.1|26488.1|26510.1|26503.1|26490.1|26483.1|240
1608613200000|2020-12-22 05:00:00|26497.6|26490.6|26482.6|26475.6|26497.6|26490.6|26457.6|26450.6|609
1608613500000|2020-12-22 05:05:00|26487.6|26480.6|26507.6|26500.6|26507.6|26500.6|26472.6|26465.6|401
1608613800000|2020-12-22 05:10:00|26510.1|26503.1|26485.1|26478.1|26510.1|26503.1|26482.6|26475.6|531
1608614100000|2020-12-22 05:15:00|26482.6|26475.6|26475.1|26468.1|26490.1|26483.1|26470.1|26463.1|354
1608614400000|2020-12-22 05:20:00|26472.6|26465.6|26432.6|26425.6|26477.6|26470.6|26432.6|26425.6|762
1608614700000|2020-12-22 05:25:00|26430.1|26423.1|26422.6|26415.6|26442.6|26435.6|26412.6|26405.6|844
1608615000000|2020-12-22 05:30:00|26425.1|26418.1|26432.6|26425.6|26437.6|26430.6|26382.6|26375.6|1018
1608615300000|2020-12-22 05:35:00|26427.6|26420.6|26412.6|26405.6|26432.6|26425.6|26377.6|26370.6|507
1608615600000|2020-12-22 05:40:00|26415.1|26408.1|26392.6|26385.6|26420.1|26413.1|26382.6|26375.6|436
1608615900000|2020-12-22 05:45:00|26387.6|26380.6|26367.6|26360.6|26390.1|26383.1|26362.6|26355.6|762
1608616200000|2020-12-22 05:50:00|26372.6|26365.6|26407.6|26400.6|26410.1|26403.1|26367.6|26360.6|810
1608616500000|2020-12-22 05:55:00|26412.6|26405.6|26397.6|26390.6|26417.6|26410.6|26395.1|26388.1|1374
1608616800000|2020-12-22 06:00:00|26405.1|26398.1|26407.6|26400.6|26422.6|26415.6|26382.6|26375.6|1821
1608617100000|2020-12-22 06:05:00|26412.6|26405.6|26397.6|26390.6|26417.6|26410.6|26392.6|26385.6|994
1608617400000|2020-12-22 06:10:00|26395.1|26388.1|26377.6|26370.6|26402.6|26395.6|26367.6|26360.6|1069
1608617700000|2020-12-22 06:15:00|26382.6|26375.6|26417.6|26410.6|26417.6|26410.6|26377.6|26370.6|374
1608618000000|2020-12-22 06:20:00|26422.6|26415.6|26407.6|26400.6|26422.6|26415.6|26402.6|26395.6|85
1608618300000|2020-12-22 06:25:00|26405.1|26398.1|26417.6|26410.6|26417.6|26410.6|26397.6|26390.6|26
1608618600000|2020-12-22 06:30:00|26415.1|26408.1|26422.6|26415.6|26422.6|26415.6|26407.6|26400.6|39
1608618900000|2020-12-22 06:35:00|26420.1|26413.1|26422.6|26415.6|26422.6|26415.6|26417.6|26410.6|10
1608619200000|2020-12-22 06:40:00|26420.1|26413.1|26402.6|26395.6|26422.6|26415.6|26402.6|26395.6|8
1608619500000|2020-12-22 06:45:00|26400.1|26393.1|26392.6|26385.6|26402.6|26395.6|26392.6|26385.6|24
1608619800000|2020-12-22 06:50:00|26387.6|26380.6|26397.6|26390.6|26397.6|26390.6|26385.1|26378.1|51
1608620100000|2020-12-22 06:55:00|26402.6|26395.6|26400.1|26393.1|26412.6|26405.6|26400.1|26393.1|57
1608620400000|2020-12-22 07:00:00|26402.6|26395.6|26412.6|26405.6|26417.6|26410.6|26392.6|26385.6|31
1608620700000|2020-12-22 07:05:00|26410.1|26403.1|26427.6|26420.6|26442.6|26435.6|26397.6|26390.6|54
1608621000000|2020-12-22 07:10:00|26430.1|26423.1|26425.1|26418.1|26432.6|26425.6|26422.6|26415.6|20
1608621300000|2020-12-22 07:15:00|26427.6|26420.6|26422.6|26415.6|26435.1|26428.1|26417.6|26410.6|38
1608621600000|2020-12-22 07:20:00|26417.6|26410.6|26422.6|26415.6|26432.6|26425.6|26417.6|26410.6|15
1608621900000|2020-12-22 07:25:00|26427.6|26420.6|26427.6|26420.6|26440.1|26433.1|26417.6|26410.6|77
1608622200000|2020-12-22 07:30:00|26425.1|26418.1|26452.6|26445.6|26455.1|26448.1|26422.6|26415.6|166
1608622500000|2020-12-22 07:35:00|26450.1|26443.1|26442.6|26435.6|26452.6|26445.6|26442.6|26435.6|50
1608622800000|2020-12-22 07:40:00|26445.1|26438.1|26447.6|26440.6|26462.6|26455.6|26440.1|26433.1|79
1608623100000|2020-12-22 07:45:00|26450.1|26443.1|26482.6|26475.6|26487.6|26480.6|26447.6|26440.6|116
1608623400000|2020-12-22 07:50:00|26485.1|26478.1|26467.6|26460.6|26485.1|26478.1|26462.6|26455.6|52
1608623700000|2020-12-22 07:55:00|26470.1|26463.1|26450.1|26443.1|26472.6|26465.6|26437.6|26430.6|35
1608624000000|2020-12-22 08:00:00|26447.6|26440.6|26442.6|26435.6|26452.6|26445.6|26425.1|26418.1|132
1608624300000|2020-12-22 08:05:00|26445.1|26438.1|26472.6|26465.6|26477.6|26470.6|26437.6|26430.6|127
1608624600000|2020-12-22 08:10:00|26475.1|26468.1|26477.6|26470.6|26490.1|26483.1|26467.6|26460.6|220
1608624900000|2020-12-22 08:15:00|26482.6|26475.6|26467.6|26460.6|26482.6|26475.6|26462.6|26455.6|84
1608625200000|2020-12-22 08:20:00|26470.1|26463.1|26462.6|26455.6|26482.6|26475.6|26462.6|26455.6|90
1608625500000|2020-12-22 08:25:00|26465.1|26458.1|26477.6|26470.6|26482.6|26475.6|26457.6|26450.6|153
1608625800000|2020-12-22 08:30:00|26480.1|26473.1|26517.6|26510.6|26522.6|26515.6|26480.1|26473.1|174
1608626100000|2020-12-22 08:35:00|26515.1|26508.1|26512.6|26505.6|26517.6|26510.6|26507.6|26500.6|66
1608626400000|2020-12-22 08:40:00|26515.1|26508.1|26517.6|26510.6|26522.6|26515.6|26512.6|26505.6|70
1608626700000|2020-12-22 08:45:00|26515.1|26508.1|26522.6|26515.6|26530.1|26523.1|26512.6|26505.6|107
1608627000000|2020-12-22 08:50:00|26525.1|26518.1|26532.6|26525.6|26542.6|26535.6|26522.6|26515.6|130
1608627300000|2020-12-22 08:55:00|26535.1|26528.1|26527.6|26520.6|26542.6|26535.6|26520.1|26513.1|70
1608627600000|2020-12-22 09:00:00|26530.1|26523.1|26522.6|26515.6|26532.6|26525.6|26517.6|26510.6|50
1608627900000|2020-12-22 09:05:00|26520.1|26513.1|26532.6|26525.6|26540.1|26533.1|26507.6|26500.6|151
1608628200000|2020-12-22 09:10:00|26535.1|26528.1|26537.6|26530.6|26542.6|26535.6|26532.6|26525.6|88
1608628500000|2020-12-22 09:15:00|26540.1|26533.1|26507.6|26500.6|26542.6|26535.6|26505.1|26498.1|61
1608628800000|2020-12-22 09:20:00|26510.1|26503.1|26512.6|26505.6|26522.6|26515.6|26507.6|26500.6|159
1608629100000|2020-12-22 09:25:00|26517.6|26510.6|26507.6|26500.6|26517.6|26510.6|26507.6|26500.6|51
1608629400000|2020-12-22 09:30:00|26510.1|26503.1|26512.6|26505.6|26517.6|26510.6|26507.6|26500.6|20
1608629700000|2020-12-22 09:35:00|26507.6|26500.6|26527.6|26520.6|26537.6|26530.6|26507.6|26500.6|165
1608630000000|2020-12-22 09:40:00|26522.6|26515.6|26507.6|26500.6|26527.6|26520.6|26502.6|26495.6|66
1608630300000|2020-12-22 09:45:00|26505.1|26498.1|26497.6|26490.6|26505.1|26498.1|26487.6|26480.6|95
1608630600000|2020-12-22 09:50:00|26500.1|26493.1|26482.6|26475.6|26502.6|26495.6|26482.6|26475.6|43
1608630900000|2020-12-22 09:55:00|26485.1|26478.1|26477.6|26470.6|26492.6|26485.6|26477.6|26470.6|39
1608631200000|2020-12-22 10:00:00|26480.1|26473.1|26467.6|26460.6|26490.1|26483.1|26462.6|26455.6|119
1608631500000|2020-12-22 10:05:00|26465.1|26458.1|26487.6|26480.6|26487.6|26480.6|26462.6|26455.6|63
1608631800000|2020-12-22 10:10:00|26482.6|26475.6|26500.1|26493.1|26502.6|26495.6|26482.6|26475.6|30
1608632100000|2020-12-22 10:15:00|26497.6|26490.6|26502.6|26495.6|26502.6|26495.6|26492.6|26485.6|21
1608632400000|2020-12-22 10:20:00|26497.6|26490.6|26497.6|26490.6|26507.6|26500.6|26497.6|26490.6|35
1608632700000|2020-12-22 10:25:00|26502.6|26495.6|26497.6|26490.6|26502.6|26495.6|26492.6|26485.6|50
1608633000000|2020-12-22 10:30:00|26495.1|26488.1|26492.6|26485.6|26500.1|26493.1|26487.6|26480.6|74
1608633300000|2020-12-22 10:35:00|26495.1|26488.1|26492.6|26485.6|26500.1|26493.1|26487.6|26480.6|29
1608633600000|2020-12-22 10:40:00|26495.1|26488.1|26497.6|26490.6|26500.1|26493.1|26492.6|26485.6|24
1608633900000|2020-12-22 10:45:00|26492.6|26485.6|26502.6|26495.6|26517.6|26510.6|26477.6|26470.6|94
1608634200000|2020-12-22 10:50:00|26505.1|26498.1|26487.6|26480.6|26517.6|26510.6|26482.6|26475.6|107
1608634500000|2020-12-22 10:55:00|26490.1|26483.1|26507.6|26500.6|26507.6|26500.6|26487.6|26480.6|57
1608634800000|2020-12-22 11:00:00|26505.1|26498.1|26507.6|26500.6|26507.6|26500.6|26502.6|26495.6|39
1608635100000|2020-12-22 11:05:00|26505.1|26498.1|26512.6|26505.6|26517.6|26510.6|26502.6|26495.6|49
1608635400000|2020-12-22 11:10:00|26515.1|26508.1|26507.6|26500.6|26517.6|26510.6|26502.6|26495.6|34
1608635700000|2020-12-22 11:15:00|26510.1|26503.1|26532.6|26525.6|26532.6|26525.6|26502.6|26495.6|67
1608636000000|2020-12-22 11:20:00|26535.1|26528.1|26537.6|26530.6|26542.6|26535.6|26527.6|26520.6|100
1608636300000|2020-12-22 11:25:00|26535.1|26528.1|26527.6|26520.6|26537.6|26530.6|26527.6|26520.6|48
1608636600000|2020-12-22 11:30:00|26530.1|26523.1|26527.6|26520.6|26532.6|26525.6|26525.1|26518.1|18
1608636900000|2020-12-22 11:35:00|26525.1|26518.1|26512.6|26505.6|26527.6|26520.6|26512.6|26505.6|24
1608637200000|2020-12-22 11:40:00|26515.1|26508.1|26522.6|26515.6|26527.6|26520.6|26512.6|26505.6|28
1608637500000|2020-12-22 11:45:00|26520.1|26513.1|26517.6|26510.6|26522.6|26515.6|26512.6|26505.6|32
1608637800000|2020-12-22 11:50:00|26520.1|26513.1|26517.6|26510.6|26522.6|26515.6|26517.6|26510.6|10
1608638100000|2020-12-22 11:55:00|26520.1|26513.1|26527.6|26520.6|26527.6|26520.6|26512.6|26505.6|19
1608638400000|2020-12-22 12:00:00|26525.1|26518.1|26527.6|26520.6|26532.6|26525.6|26522.6|26515.6|48
1608638700000|2020-12-22 12:05:00|26530.1|26523.1|26535.1|26528.1|26547.6|26540.6|26527.6|26520.6|86
1608639000000|2020-12-22 12:10:00|26532.6|26525.6|26537.6|26530.6|26542.6|26535.6|26532.6|26525.6|19
1608639300000|2020-12-22 12:15:00|26542.6|26535.6|26535.1|26528.1|26542.6|26535.6|26532.6|26525.6|26
1608639600000|2020-12-22 12:20:00|26537.6|26530.6|26542.6|26535.6|26542.6|26535.6|26532.6|26525.6|13
1608639900000|2020-12-22 12:25:00|26540.1|26533.1|26532.6|26525.6|26542.6|26535.6|26532.6|26525.6|28
1608640200000|2020-12-22 12:30:00|26535.1|26528.1|26527.6|26520.6|26537.6|26530.6|26527.6|26520.6|28
1608640500000|2020-12-22 12:35:00|26532.6|26525.6|26532.6|26525.6|26537.6|26530.6|26527.6|26520.6|13
1608640800000|2020-12-22 12:40:00|26527.6|26520.6|26535.1|26528.1|26537.6|26530.6|26527.6|26520.6|19
1608641100000|2020-12-22 12:45:00|26537.6|26530.6|26532.6|26525.6|26537.6|26530.6|26532.6|26525.6|18
1608641400000|2020-12-22 12:50:00|26535.1|26528.1|26537.6|26530.6|26542.6|26535.6|26532.6|26525.6|26
1608641700000|2020-12-22 12:55:00|26540.1|26533.1|26522.6|26515.6|26540.1|26533.1|26522.6|26515.6|33
1608642000000|2020-12-22 13:00:00|26527.6|26520.6|26532.6|26525.6|26532.6|26525.6|26522.6|26515.6|49
1608642300000|2020-12-22 13:05:00|26535.1|26528.1|26527.6|26520.6|26540.1|26533.1|26522.6|26515.6|29
1608642600000|2020-12-22 13:10:00|26530.1|26523.1|26532.6|26525.6|26532.6|26525.6|26527.6|26520.6|20
1608642900000|2020-12-22 13:15:00|26530.1|26523.1|26537.6|26530.6|26542.6|26535.6|26530.1|26523.1|120
1608643200000|2020-12-22 13:20:00|26540.1|26533.1|26537.6|26530.6|26542.6|26535.6|26537.6|26530.6|77
1608643500000|2020-12-22 13:25:00|26532.6|26525.6|26532.6|26525.6|26537.6|26530.6|26532.6|26525.6|48
1608643800000|2020-12-22 13:30:00|26535.1|26528.1|26537.6|26530.6|26542.6|26535.6|26532.6|26525.6|43
1608644100000|2020-12-22 13:35:00|26535.1|26528.1|26542.6|26535.6|26542.6|26535.6|26532.6|26525.6|52
1608644400000|2020-12-22 13:40:00|26545.1|26538.1|26535.1|26528.1|26547.6|26540.6|26532.6|26525.6|25
1608644700000|2020-12-22 13:45:00|26532.6|26525.6|26547.6|26540.6|26547.6|26540.6|26532.6|26525.6|12
1608645000000|2020-12-22 13:50:00|26545.1|26538.1|26547.6|26540.6|26547.6|26540.6|26537.6|26530.6|29
1608645300000|2020-12-22 13:55:00|26550.1|26543.1|26537.6|26530.6|26552.6|26545.6|26532.6|26525.6|38
1608645600000|2020-12-22 14:00:00|26535.1|26528.1|26527.6|26520.6|26535.1|26528.1|26517.6|26510.6|76
1608645900000|2020-12-22 14:05:00|26522.6|26515.6|26527.6|26520.6|26527.6|26520.6|26517.6|26510.6|10
1608646200000|2020-12-22 14:10:00|26522.6|26515.6|26522.6|26515.6|26527.6|26520.6|26517.6|26510.6|33
1608646500000|2020-12-22 14:15:00|26517.6|26510.6|26517.6|26510.6|26522.6|26515.6|26512.6|26505.6|40
1608646800000|2020-12-22 14:20:00|26520.1|26513.1|26527.6|26520.6|26527.6|26520.6|26517.6|26510.6|10
1608647100000|2020-12-22 14:25:00|26532.6|26525.6|26507.6|26500.6|26532.6|26525.6|26507.6|26500.6|40
1608647400000|2020-12-22 14:30:00|26512.6|26505.6|26492.6|26485.6|26512.6|26505.6|26487.6|26480.6|306
1608647700000|2020-12-22 14:35:00|26490.1|26483.1|26492.6|26485.6|26502.6|26495.6|26487.6|26480.6|141
1608648000000|2020-12-22 14:40:00|26495.1|26488.1|26487.6|26480.6|26497.6|26490.6|26487.6|26480.6|109
1608648300000|2020-12-22 14:45:00|26490.1|26483.1|26497.6|26490.6|26507.6|26500.6|26487.6|26480.6|126
1608648600000|2020-12-22 14:50:00|26492.6|26485.6|26492.6|26485.6|26497.6|26490.6|26477.6|26470.6|102
1608648900000|2020-12-22 14:55:00|26487.6|26480.6|26492.6|26485.6|26495.1|26488.1|26487.6|26480.6|40
1608649200000|2020-12-22 15:00:00|26490.1|26483.1|26487.6|26480.6|26502.6|26495.6|26477.6|26470.6|174
1608649500000|2020-12-22 15:05:00|26492.6|26485.6|26502.6|26495.6|26505.1|26498.1|26487.6|26480.6|110
1608649800000|2020-12-22 15:10:00|26507.6|26500.6|26477.6|26470.6|26512.6|26505.6|26467.6|26460.6|311
1608650100000|2020-12-22 15:15:00|26480.1|26473.1|26492.6|26485.6|26492.6|26485.6|26472.6|26465.6|395
1608650400000|2020-12-22 15:20:00|26487.6|26480.6|26497.6|26490.6|26497.6|26490.6|26482.6|26475.6|72
1608650700000|2020-12-22 15:25:00|26492.6|26485.6|26517.6|26510.6|26517.6|26510.6|26492.6|26485.6|136
1608651000000|2020-12-22 15:30:00|26520.1|26513.1|26542.6|26535.6|26542.6|26535.6|26512.6|26505.6|286
1608651300000|2020-12-22 15:35:00|26547.6|26540.6|26567.6|26560.6|26567.6|26560.6|26542.6|26535.6|230
1608651600000|2020-12-22 15:40:00|26570.1|26563.1|26567.6|26560.6|26572.6|26565.6|26557.6|26550.6|216
1608651900000|2020-12-22 15:45:00|26572.6|26565.6|26560.1|26553.1|26577.6|26570.6|26557.6|26550.6|274
1608652200000|2020-12-22 15:50:00|26557.6|26550.6|26557.6|26550.6|26562.6|26555.6|26547.6|26540.6|95
1608652500000|2020-12-22 15:55:00|26562.6|26555.6|26567.6|26560.6|26570.1|26563.1|26552.6|26545.6|87
1608652800000|2020-12-22 16:00:00|26570.1|26563.1|26562.6|26555.6|26572.6|26565.6|26552.6|26545.6|78
1608653100000|2020-12-22 16:05:00|26560.1|26553.1|26572.6|26565.6|26577.6|26570.6|26557.6|26550.6|225
1608653400000|2020-12-22 16:10:00|26575.1|26568.1|26582.6|26575.6|26587.6|26580.6|26575.1|26568.1|216
1608653700000|2020-12-22 16:15:00|26587.6|26580.6|26602.6|26595.6|26602.6|26595.6|26577.6|26570.6|192
1608654000000|2020-12-22 16:20:00|26597.6|26590.6|26577.6|26570.6|26602.6|26595.6|26567.6|26560.6|173
1608654300000|2020-12-22 16:25:00|26575.1|26568.1|26572.6|26565.6|26577.6|26570.6|26562.6|26555.6|95
1608654600000|2020-12-22 16:30:00|26567.6|26560.6|26542.6|26535.6|26572.6|26565.6|26535.1|26528.1|244
1608654900000|2020-12-22 16:35:00|26537.6|26530.6|26517.6|26510.6|26542.6|26535.6|26517.6|26510.6|239
1608655200000|2020-12-22 16:40:00|26515.1|26508.1|26507.6|26500.6|26522.6|26515.6|26497.6|26490.6|234
1608655500000|2020-12-22 16:45:00|26512.6|26505.6|26512.6|26505.6|26517.6|26510.6|26502.6|26495.6|127
1608655800000|2020-12-22 16:50:00|26510.1|26503.1|26512.6|26505.6|26515.1|26508.1|26507.6|26500.6|66
1608656100000|2020-12-22 16:55:00|26515.1|26508.1|26522.6|26515.6|26527.6|26520.6|26515.1|26508.1|58
1608656400000|2020-12-22 17:00:00|26525.1|26518.1|26525.1|26518.1|26532.6|26525.6|26522.6|26515.6|113
1608656700000|2020-12-22 17:05:00|26527.6|26520.6|26527.6|26520.6|26537.6|26530.6|26522.6|26515.6|86
1608657000000|2020-12-22 17:10:00|26530.1|26523.1|26542.6|26535.6|26542.6|26535.6|26527.6|26520.6|54
1608657300000|2020-12-22 17:15:00|26545.1|26538.1|26552.6|26545.6|26555.1|26548.1|26542.6|26535.6|107
1608657600000|2020-12-22 17:20:00|26547.6|26540.6|26552.6|26545.6|26555.1|26548.1|26547.6|26540.6|104
1608657900000|2020-12-22 17:25:00|26547.6|26540.6|26547.6|26540.6|26552.6|26545.6|26545.1|26538.1|85
1608658200000|2020-12-22 17:30:00|26552.6|26545.6|26557.6|26550.6|26557.6|26550.6|26552.6|26545.6|52
1608658500000|2020-12-22 17:35:00|26562.6|26555.6|26562.6|26555.6|26567.6|26560.6|26557.6|26550.6|74
1608658800000|2020-12-22 17:40:00|26567.6|26560.6|26567.6|26560.6|26567.6|26560.6|26557.6|26550.6|116
1608659100000|2020-12-22 17:45:00|26562.6|26555.6|26567.6|26560.6|26567.6|26560.6|26562.6|26555.6|38
1608659400000|2020-12-22 17:50:00|26572.6|26565.6|26567.6|26560.6|26572.6|26565.6|26567.6|26560.6|23
1608659700000|2020-12-22 17:55:00|26565.1|26558.1|26562.6|26555.6|26567.6|26560.6|26562.6|26555.6|80
1608660000000|2020-12-22 18:00:00|26567.6|26560.6|26567.6|26560.6|26577.6|26570.6|26565.1|26558.1|152
1608660300000|2020-12-22 18:05:00|26570.1|26563.1|26572.6|26565.6|26572.6|26565.6|26567.6|26560.6|11
1608660600000|2020-12-22 18:10:00|26575.1|26568.1|26572.6|26565.6|26577.6|26570.6|26572.6|26565.6|14
1608660900000|2020-12-22 18:15:00|26575.1|26568.1|26577.6|26570.6|26577.6|26570.6|26572.6|26565.6|17
1608661200000|2020-12-22 18:20:00|26582.6|26575.6|26582.6|26575.6|26582.6|26575.6|26582.6|26575.6|8
1608661500000|2020-12-22 18:25:00|26587.6|26580.6|26587.6|26580.6|26587.6|26580.6|26582.6|26575.6|21
1608661800000|2020-12-22 18:30:00|26582.6|26575.6|26592.6|26585.6|26592.6|26585.6|26582.6|26575.6|26
1608662100000|2020-12-22 18:35:00|26587.6|26580.6|26592.6|26585.6|26597.6|26590.6|26587.6|26580.6|66
1608662400000|2020-12-22 18:40:00|26587.6|26580.6|26577.6|26570.6|26587.6|26580.6|26577.6|26570.6|70
1608662700000|2020-12-22 18:45:00|26580.1|26573.1|26577.6|26570.6|26587.6|26580.6|26577.6|26570.6|69
1608663000000|2020-12-22 18:50:00|26580.1|26573.1|26592.6|26585.6|26592.6|26585.6|26580.1|26573.1|30
1608663300000|2020-12-22 18:55:00|26587.6|26580.6|26582.6|26575.6|26592.6|26585.6|26580.1|26573.1|51
1608663600000|2020-12-22 19:00:00|26585.1|26578.1|26585.1|26578.1|26587.6|26580.6|26582.6|26575.6|19
1608663900000|2020-12-22 19:05:00|26582.6|26575.6|26572.6|26565.6|26587.6|26580.6|26572.6|26565.6|83
1608664200000|2020-12-22 19:10:00|26575.1|26568.1|26577.6|26570.6|26577.6|26570.6|26572.6|26565.6|45
1608664500000|2020-12-22 19:15:00|26575.1|26568.1|26582.6|26575.6|26582.6|26575.6|26575.1|26568.1|26
1608664800000|2020-12-22 19:20:00|26585.1|26578.1|26582.6|26575.6|26587.6|26580.6|26577.6|26570.6|38
1608665100000|2020-12-22 19:25:00|26577.6|26570.6|26582.6|26575.6|26582.6|26575.6|26577.6|26570.6|46
1608665400000|2020-12-22 19:30:00|26577.6|26570.6|26572.6|26565.6|26580.1|26573.1|26572.6|26565.6|45
1608665700000|2020-12-22 19:35:00|26575.1|26568.1|26552.6|26545.6|26575.1|26568.1|26552.6|26545.6|102
1608666000000|2020-12-22 19:40:00|26557.6|26550.6|26557.6|26550.6|26562.6|26555.6|26552.6|26545.6|38
1608666300000|2020-12-22 19:45:00|26552.6|26545.6|26562.6|26555.6|26565.1|26558.1|26552.6|26545.6|46
1608666600000|2020-12-22 19:50:00|26565.1|26558.1|26567.6|26560.6|26572.6|26565.6|26562.6|26555.6|64
1608666900000|2020-12-22 19:55:00|26572.6|26565.6|26577.6|26570.6|26577.6|26570.6|26567.6|26560.6|53
1608667200000|2020-12-22 20:00:00|26572.6|26565.6|26575.1|26568.1|26582.6|26575.6|26572.6|26565.6|57
1608667500000|2020-12-22 20:05:00|26572.6|26565.6|26552.6|26545.6|26575.1|26568.1|26552.6|26545.6|66
1608667800000|2020-12-22 20:10:00|26550.1|26543.1|26570.1|26563.1|26572.6|26565.6|26540.1|26533.1|139
1608668100000|2020-12-22 20:15:00|26572.6|26565.6|26567.6|26560.6|26572.6|26565.6|26565.1|26558.1|105
1608668400000|2020-12-22 20:20:00|26565.1|26558.1|26570.1|26563.1|26575.1|26568.1|26562.6|26555.6|90
1608668700000|2020-12-22 20:25:00|26567.6|26560.6|26567.6|26560.6|26572.6|26565.6|26562.6|26555.6|170
1608669000000|2020-12-22 20:30:00|26562.6|26555.6|26572.6|26565.6|26577.6|26570.6|26562.6|26555.6|149
1608669300000|2020-12-22 20:35:00|26567.6|26560.6|26567.6|26560.6|26577.6|26570.6|26565.1|26558.1|142
1608669600000|2020-12-22 20:40:00|26565.1|26558.1|26575.1|26568.1|26577.6|26570.6|26557.6|26550.6|77
1608669900000|2020-12-22 20:45:00|26577.6|26570.6|26610.1|26603.1|26617.6|26610.6|26575.1|26568.1|321
1608670200000|2020-12-22 20:50:00|26607.6|26600.6|26612.6|26605.6|26622.6|26615.6|26602.6|26595.6|455
1608670500000|2020-12-22 20:55:00|26615.1|26608.1|26602.6|26595.6|26637.6|26630.6|26602.6|26595.6|692
1608670800000|2020-12-22 21:00:00|26605.1|26598.1|26587.6|26580.6|26612.6|26605.6|26582.6|26575.6|68
1608671100000|2020-12-22 21:05:00|26592.6|26585.6|26587.6|26580.6|26592.6|26585.6|26582.6|26575.6|28
1608671400000|2020-12-22 21:10:00|26582.6|26575.6|26582.6|26575.6|26587.6|26580.6|26582.6|26575.6|15
1608671700000|2020-12-22 21:15:00|26586.6|26571.6|26594.1|26579.1|26594.1|26579.1|26586.6|26571.6|3
1608672000000|2020-12-22 21:20:00|26591.6|26576.6|26601.6|26586.6|26601.6|26586.6|26591.6|26576.6|29
1608672300000|2020-12-22 21:25:00|26599.1|26584.1|26596.6|26581.6|26599.1|26584.1|26596.6|26581.6|6
1608672600000|2020-12-22 21:30:00|26594.1|26579.1|26591.6|26576.6|26594.1|26579.1|26586.6|26571.6|10
1608672900000|2020-12-22 21:35:00|26589.1|26574.1|26586.6|26571.6|26589.1|26574.1|26586.6|26571.6|1
1608673200000|2020-12-22 21:40:00|26584.1|26569.1|26586.6|26571.6|26586.6|26571.6|26581.6|26566.6|11
1608673500000|2020-12-22 21:45:00|26584.1|26569.1|26561.6|26546.6|26584.1|26569.1|26561.6|26546.6|69
1608673800000|2020-12-22 21:50:00|26564.1|26549.1|26569.1|26554.1|26569.1|26554.1|26564.1|26549.1|9
1608674100000|2020-12-22 21:55:00|26564.1|26549.1|26564|26534|26580.2|26550.2|26554.1|26532.8|20
1608674400000|2020-12-22 22:00:00|26564.2|26534.2|26565|26535|26565.5|26535.5|26564.2|26534.2|0
1608674700000|2020-12-22 22:05:00|26564.8|26534.8|26564.6|26534.6|26565.5|26535.5|26564.4|26534.4|0
1608675000000|2020-12-22 22:10:00|26564.8|26534.8|26564.6|26534.6|26565.1|26535.1|26564.4|26534.4|0
1608675300000|2020-12-22 22:15:00|26564|26534|26563.8|26533.8|26564|26534|26563.8|26533.8|0
1608675600000|2020-12-22 22:20:00|26564|26534|26563.1|26533.1|26564|26534|26563.1|26533.1|0
1608675900000|2020-12-22 22:25:00|26564|26534|26564.3|26534.3|26564.5|26534.5|26564|26534|0
1608676200000|2020-12-22 22:30:00|26564.5|26534.5|26564|26534|26564.5|26534.5|26564|26534|0
1608676500000|2020-12-22 22:35:00|26563.4|26533.4|26563.5|26533.5|26563.7|26533.7|26563.4|26533.4|0
1608676800000|2020-12-22 22:40:00|26563|26533|26563|26533|26563|26533|26563|26533|0
1608677100000|2020-12-22 22:45:00|26563.3|26533.3|26563|26533|26563.7|26533.7|26562.8|26532.8|0
1608677400000|2020-12-22 22:50:00|26564.4|26534.4|26565.3|26535.3|26566.2|26536.2|26564.4|26534.4|0
1608677700000|2020-12-22 22:55:00|26565.1|26535.1|26565.2|26535.2|26565.2|26535.2|26564.5|26534.5|0
1608678000000|2020-12-22 23:00:00|26562|26532|26571.6|26556.6|26576.6|26561.6|26556.6|26530.1|58
1608678300000|2020-12-22 23:05:00|26576.6|26561.6|26581.6|26566.6|26586.6|26571.6|26571.6|26556.6|15
1608678600000|2020-12-22 23:10:00|26584.1|26569.1|26586.6|26571.6|26594.1|26579.1|26584.1|26569.1|20
1608678900000|2020-12-22 23:15:00|26591.6|26576.6|26581.6|26566.6|26591.6|26576.6|26581.6|26566.6|17
1608679200000|2020-12-22 23:20:00|26584.1|26569.1|26581.6|26566.6|26586.6|26571.6|26581.6|26566.6|15
1608679500000|2020-12-22 23:25:00|26586.6|26571.6|26586.6|26571.6|26591.6|26576.6|26586.6|26571.6|41
1608679800000|2020-12-22 23:30:00|26582.6|26575.6|26587.6|26580.6|26592.6|26585.6|26577.6|26570.6|15717
1608680100000|2020-12-22 23:35:00|26592.6|26585.6|26597.6|26590.6|26597.6|26590.6|26592.6|26585.6|60
1608680400000|2020-12-22 23:40:00|26602.6|26595.6|26622.6|26615.6|26627.6|26620.6|26602.6|26595.6|309
1608680700000|2020-12-22 23:45:00|26617.6|26610.6|26607.6|26600.6|26627.6|26620.6|26607.6|26600.6|381
1608681000000|2020-12-22 23:50:00|26605.1|26598.1|26582.6|26575.6|26605.1|26598.1|26582.6|26575.6|347
1608681300000|2020-12-22 23:55:00|26585.1|26578.1|26582.6|26575.6|26592.6|26585.6|26562.6|26555.6|303
1608681600000|2020-12-23 00:00:00|26577.6|26570.6|26557.6|26550.6|26582.6|26575.6|26527.6|26520.6|1300
1608681900000|2020-12-23 00:05:00|26555.1|26548.1|26522.6|26515.6|26557.6|26550.6|26517.6|26510.6|665
1608682200000|2020-12-23 00:10:00|26525.1|26518.1|26547.6|26540.6|26577.6|26570.6|26522.6|26515.6|689
1608682500000|2020-12-23 00:15:00|26545.1|26538.1|26562.6|26555.6|26572.6|26565.6|26545.1|26538.1|431
1608682800000|2020-12-23 00:20:00|26560.1|26553.1|26510.1|26503.1|26562.6|26555.6|26497.6|26490.6|683
1608683100000|2020-12-23 00:25:00|26512.6|26505.6|26532.6|26525.6|26552.6|26545.6|26512.6|26505.6|491
1608683400000|2020-12-23 00:30:00|26527.6|26520.6|26517.6|26510.6|26532.6|26525.6|26502.6|26495.6|357
1608683700000|2020-12-23 00:35:00|26512.6|26505.6|26512.6|26505.6|26522.6|26515.6|26497.6|26490.6|368
1608684000000|2020-12-23 00:40:00|26515.1|26508.1|26510.1|26503.1|26530.1|26523.1|26502.6|26495.6|358
1608684300000|2020-12-23 00:45:00|26507.6|26500.6|26497.6|26490.6|26522.6|26515.6|26497.6|26490.6|250
1608684600000|2020-12-23 00:50:00|26500.1|26493.1|26452.6|26445.6|26507.6|26500.6|26447.6|26440.6|577
1608684900000|2020-12-23 00:55:00|26447.6|26440.6|26442.6|26435.6|26457.6|26450.6|26417.6|26410.6|839
1608685200000|2020-12-23 01:00:00|26440.1|26433.1|26452.6|26445.6|26457.6|26450.6|26412.6|26405.6|666
1608685500000|2020-12-23 01:05:00|26450.1|26443.1|26427.6|26420.6|26452.6|26445.6|26422.6|26415.6|377
1608685800000|2020-12-23 01:10:00|26425.1|26418.1|26452.6|26445.6|26457.6|26450.6|26422.6|26415.6|323
1608686100000|2020-12-23 01:15:00|26455.1|26448.1|26472.6|26465.6|26487.6|26480.6|26455.1|26448.1|390
1608686400000|2020-12-23 01:20:00|26470.1|26463.1|26465.1|26458.1|26472.6|26465.6|26445.1|26438.1|238
1608686700000|2020-12-23 01:25:00|26462.6|26455.6|26480.1|26473.1|26492.6|26485.6|26462.6|26455.6|352
1608687000000|2020-12-23 01:30:00|26482.6|26475.6|26457.6|26450.6|26497.6|26490.6|26452.6|26445.6|448
1608687300000|2020-12-23 01:35:00|26460.1|26453.1|26467.6|26460.6|26477.6|26470.6|26457.6|26450.6|293
1608687600000|2020-12-23 01:40:00|26470.1|26463.1|26487.6|26480.6|26492.6|26485.6|26467.6|26460.6|253
1608687900000|2020-12-23 01:45:00|26492.6|26485.6|26505.1|26498.1|26507.6|26500.6|26487.6|26480.6|298
1608688200000|2020-12-23 01:50:00|26502.6|26495.6|26507.6|26500.6|26522.6|26515.6|26497.6|26490.6|267
1608688500000|2020-12-23 01:55:00|26505.1|26498.1|26487.6|26480.6|26510.1|26503.1|26487.6|26480.6|276
1608688800000|2020-12-23 02:00:00|26490.1|26483.1|26477.6|26470.6|26497.6|26490.6|26467.6|26460.6|309
1608689100000|2020-12-23 02:05:00|26475.1|26468.1|26492.6|26485.6|26492.6|26485.6|26462.6|26455.6|223
1608689400000|2020-12-23 02:10:00|26495.1|26488.1|26482.6|26475.6|26497.6|26490.6|26477.6|26470.6|152
1608689700000|2020-12-23 02:15:00|26477.6|26470.6|26457.6|26450.6|26482.6|26475.6|26457.6|26450.6|163
1608690000000|2020-12-23 02:20:00|26460.1|26453.1|26467.6|26460.6|26467.6|26460.6|26452.6|26445.6|196
1608690300000|2020-12-23 02:25:00|26465.1|26458.1|26462.6|26455.6|26467.6|26460.6|26452.6|26445.6|279
1608690600000|2020-12-23 02:30:00|26465.1|26458.1|26477.6|26470.6|26482.6|26475.6|26457.6|26450.6|134
1608690900000|2020-12-23 02:35:00|26480.1|26473.1|26482.6|26475.6|26492.6|26485.6|26480.1|26473.1|130
1608691200000|2020-12-23 02:40:00|26487.6|26480.6|26472.6|26465.6|26487.6|26480.6|26467.6|26460.6|108
1608691500000|2020-12-23 02:45:00|26470.1|26463.1|26467.6|26460.6|26472.6|26465.6|26462.6|26455.6|45
1608691800000|2020-12-23 02:50:00|26470.1|26463.1|26477.6|26470.6|26477.6|26470.6|26470.1|26463.1|40
1608692100000|2020-12-23 02:55:00|26482.6|26475.6|26477.6|26470.6|26487.6|26480.6|26477.6|26470.6|76
1608692400000|2020-12-23 03:00:00|26475.1|26468.1|26477.6|26470.6|26482.6|26475.6|26467.6|26460.6|103
1608692700000|2020-12-23 03:05:00|26475.1|26468.1|26480.1|26473.1|26487.6|26480.6|26472.6|26465.6|102
1608693000000|2020-12-23 03:10:00|26482.6|26475.6|26487.6|26480.6|26487.6|26480.6|26472.6|26465.6|62
1608693300000|2020-12-23 03:15:00|26485.1|26478.1|26507.6|26500.6|26507.6|26500.6|26482.6|26475.6|110
1608693600000|2020-12-23 03:20:00|26505.1|26498.1|26512.6|26505.6|26512.6|26505.6|26497.6|26490.6|122
1608693900000|2020-12-23 03:25:00|26510.1|26503.1|26502.6|26495.6|26512.6|26505.6|26502.6|26495.6|115
1608694200000|2020-12-23 03:30:00|26505.1|26498.1|26497.6|26490.6|26507.6|26500.6|26487.6|26480.6|184
1608694500000|2020-12-23 03:35:00|26495.1|26488.1|26492.6|26485.6|26497.6|26490.6|26487.6|26480.6|137
1608694800000|2020-12-23 03:40:00|26495.1|26488.1|26487.6|26480.6|26497.6|26490.6|26482.6|26475.6|122
1608695100000|2020-12-23 03:45:00|26490.1|26483.1|26507.6|26500.6|26507.6|26500.6|26482.6|26475.6|185
1608695400000|2020-12-23 03:50:00|26505.1|26498.1|26502.6|26495.6|26507.6|26500.6|26497.6|26490.6|229
1608695700000|2020-12-23 03:55:00|26500.1|26493.1|26512.6|26505.6|26512.6|26505.6|26497.6|26490.6|137
1608696000000|2020-12-23 04:00:00|26510.1|26503.1|26517.6|26510.6|26517.6|26510.6|26502.6|26495.6|110
1608696300000|2020-12-23 04:05:00|26522.6|26515.6|26557.6|26550.6|26557.6|26550.6|26517.6|26510.6|480
1608696600000|2020-12-23 04:10:00|26555.1|26548.1|26542.6|26535.6|26555.1|26548.1|26532.6|26525.6|288
1608696900000|2020-12-23 04:15:00|26545.1|26538.1|26542.6|26535.6|26557.6|26550.6|26542.6|26535.6|267
1608697200000|2020-12-23 04:20:00|26545.1|26538.1|26537.6|26530.6|26550.1|26543.1|26537.6|26530.6|127
1608697500000|2020-12-23 04:25:00|26540.1|26533.1|26527.6|26520.6|26542.6|26535.6|26527.6|26520.6|88
1608697800000|2020-12-23 04:30:00|26530.1|26523.1|26522.6|26515.6|26537.6|26530.6|26522.6|26515.6|117
1608698100000|2020-12-23 04:35:00|26517.6|26510.6|26517.6|26510.6|26522.6|26515.6|26517.6|26510.6|70
1608698400000|2020-12-23 04:40:00|26522.6|26515.6|26522.6|26515.6|26522.6|26515.6|26517.6|26510.6|75
1608698700000|2020-12-23 04:45:00|26520.1|26513.1|26517.6|26510.6|26522.6|26515.6|26517.6|26510.6|41
1608699000000|2020-12-23 04:50:00|26512.6|26505.6|26517.6|26510.6|26522.6|26515.6|26512.6|26505.6|174
1608699300000|2020-12-23 04:55:00|26515.1|26508.1|26512.6|26505.6|26517.6|26510.6|26507.6|26500.6|166
1608699600000|2020-12-23 05:00:00|26510.1|26503.1|26512.6|26505.6|26517.6|26510.6|26507.6|26500.6|149
1608699900000|2020-12-23 05:05:00|26510.1|26503.1|26517.6|26510.6|26522.6|26515.6|26510.1|26503.1|147
1608700200000|2020-12-23 05:10:00|26522.6|26515.6|26527.6|26520.6|26527.6|26520.6|26517.6|26510.6|170
1608700500000|2020-12-23 05:15:00|26532.6|26525.6|26532.6|26525.6|26532.6|26525.6|26522.6|26515.6|174
1608700800000|2020-12-23 05:20:00|26527.6|26520.6|26527.6|26520.6|26532.6|26525.6|26515.1|26508.1|185
1608701100000|2020-12-23 05:25:00|26530.1|26523.1|26522.6|26515.6|26530.1|26523.1|26517.6|26510.6|182
1608701400000|2020-12-23 05:30:00|26517.6|26510.6|26522.6|26515.6|26532.6|26525.6|26517.6|26510.6|291
1608701700000|2020-12-23 05:35:00|26520.1|26513.1|26517.6|26510.6|26522.6|26515.6|26517.6|26510.6|128
1608702000000|2020-12-23 05:40:00|26522.6|26515.6|26497.6|26490.6|26522.6|26515.6|26497.6|26490.6|286
1608702300000|2020-12-23 05:45:00|26495.1|26488.1|26512.6|26505.6|26515.1|26508.1|26492.6|26485.6|282
1608702600000|2020-12-23 05:50:00|26515.1|26508.1|26512.6|26505.6|26522.6|26515.6|26512.6|26505.6|226
1608702900000|2020-12-23 05:55:00|26507.6|26500.6|26507.6|26500.6|26527.6|26520.6|26502.6|26495.6|1327
1608703200000|2020-12-23 06:00:00|26502.6|26495.6|26522.6|26515.6|26522.6|26515.6|26497.6|26490.6|1252
1608703500000|2020-12-23 06:05:00|26517.6|26510.6|26537.6|26530.6|26542.6|26535.6|26517.6|26510.6|1463
1608703800000|2020-12-23 06:10:00|26532.6|26525.6|26522.6|26515.6|26542.6|26535.6|26517.6|26510.6|486
1608704100000|2020-12-23 06:15:00|26527.6|26520.6|26537.6|26530.6|26537.6|26530.6|26527.6|26520.6|204
1608704400000|2020-12-23 06:20:00|26532.6|26525.6|26540.1|26533.1|26542.6|26535.6|26532.6|26525.6|79
1608704700000|2020-12-23 06:25:00|26537.6|26530.6|26527.6|26520.6|26540.1|26533.1|26525.1|26518.1|72
1608705000000|2020-12-23 06:30:00|26525.1|26518.1|26522.6|26515.6|26532.6|26525.6|26522.6|26515.6|33
1608705300000|2020-12-23 06:35:00|26525.1|26518.1|26532.6|26525.6|26535.1|26528.1|26525.1|26518.1|23
1608705600000|2020-12-23 06:40:00|26535.1|26528.1|26537.6|26530.6|26542.6|26535.6|26532.6|26525.6|19
1608705900000|2020-12-23 06:45:00|26540.1|26533.1|26557.6|26550.6|26557.6|26550.6|26540.1|26533.1|95
1608706200000|2020-12-23 06:50:00|26552.6|26545.6|26557.6|26550.6|26557.6|26550.6|26552.6|26545.6|37
1608706500000|2020-12-23 06:55:00|26560.1|26553.1|26557.6|26550.6|26562.6|26555.6|26557.6|26550.6|49
1608706800000|2020-12-23 07:00:00|26562.6|26555.6|26562.6|26555.6|26575.1|26568.1|26555.1|26548.1|197
1608707100000|2020-12-23 07:05:00|26560.1|26553.1|26557.6|26550.6|26562.6|26555.6|26550.1|26543.1|28
1608707400000|2020-12-23 07:10:00|26560.1|26553.1|26567.6|26560.6|26577.6|26570.6|26560.1|26553.1|57
1608707700000|2020-12-23 07:15:00|26577.6|26570.6|26580.1|26573.1|26580.1|26573.1|26557.6|26550.6|217
1608708000000|2020-12-23 07:20:00|26577.6|26570.6|26585.1|26578.1|26587.6|26580.6|26577.6|26570.6|49
1608708300000|2020-12-23 07:25:00|26587.6|26580.6|26582.6|26575.6|26587.6|26580.6|26577.6|26570.6|124
1608708600000|2020-12-23 07:30:00|26577.6|26570.6|26572.6|26565.6|26582.6|26575.6|26560.1|26553.1|304
1608708900000|2020-12-23 07:35:00|26577.6|26570.6|26562.6|26555.6|26577.6|26570.6|26562.6|26555.6|106
1608709200000|2020-12-23 07:40:00|26557.6|26550.6|26562.6|26555.6|26562.6|26555.6|26552.6|26545.6|167
1608709500000|2020-12-23 07:45:00|26557.6|26550.6|26572.6|26565.6|26575.1|26568.1|26557.6|26550.6|86
1608709800000|2020-12-23 07:50:00|26577.6|26570.6|26592.6|26585.6|26595.1|26588.1|26572.6|26565.6|92
1608710100000|2020-12-23 07:55:00|26597.6|26590.6|26592.6|26585.6|26600.1|26593.1|26587.6|26580.6|139
1608710400000|2020-12-23 08:00:00|26587.6|26580.6|26597.6|26590.6|26607.6|26600.6|26577.6|26570.6|342
1608710700000|2020-12-23 08:05:00|26602.6|26595.6|26607.6|26600.6|26612.6|26605.6|26597.6|26590.6|233
1608711000000|2020-12-23 08:10:00|26610.1|26603.1|26607.6|26600.6|26612.6|26605.6|26602.6|26595.6|203
1608711300000|2020-12-23 08:15:00|26610.1|26603.1|26612.6|26605.6|26622.6|26615.6|26607.6|26600.6|287
1608711600000|2020-12-23 08:20:00|26615.1|26608.1|26612.6|26605.6|26622.6|26615.6|26612.6|26605.6|192
1608711900000|2020-12-23 08:25:00|26615.1|26608.1|26612.6|26605.6|26622.6|26615.6|26612.6|26605.6|261
1608712200000|2020-12-23 08:30:00|26615.1|26608.1|26600.1|26593.1|26617.6|26610.6|26597.6|26590.6|112
1608712500000|2020-12-23 08:35:00|26597.6|26590.6|26587.6|26580.6|26605.1|26598.1|26587.6|26580.6|53
1608712800000|2020-12-23 08:40:00|26592.6|26585.6|26602.6|26595.6|26607.6|26600.6|26585.1|26578.1|95
1608713100000|2020-12-23 08:45:00|26605.1|26598.1|26602.6|26595.6|26612.6|26605.6|26602.6|26595.6|93
1608713400000|2020-12-23 08:50:00|26607.6|26600.6|26610.1|26603.1|26612.6|26605.6|26607.6|26600.6|46
1608713700000|2020-12-23 08:55:00|26612.6|26605.6|26607.6|26600.6|26622.6|26615.6|26607.6|26600.6|46
1608714000000|2020-12-23 09:00:00|26612.6|26605.6|26607.6|26600.6|26612.6|26605.6|26602.6|26595.6|86
1608714300000|2020-12-23 09:05:00|26610.1|26603.1|26615.1|26608.1|26615.1|26608.1|26607.6|26600.6|19
1608714600000|2020-12-23 09:10:00|26617.6|26610.6|26607.6|26600.6|26617.6|26610.6|26602.6|26595.6|37
1608714900000|2020-12-23 09:15:00|26610.1|26603.1|26605.1|26598.1|26615.1|26608.1|26602.6|26595.6|40
1608715200000|2020-12-23 09:20:00|26602.6|26595.6|26592.6|26585.6|26605.1|26598.1|26592.6|26585.6|136
1608715500000|2020-12-23 09:25:00|26587.6|26580.6|26592.6|26585.6|26592.6|26585.6|26582.6|26575.6|57
1608715800000|2020-12-23 09:30:00|26597.6|26590.6|26597.6|26590.6|26602.6|26595.6|26592.6|26585.6|34
1608716100000|2020-12-23 09:35:00|26602.6|26595.6|26592.6|26585.6|26602.6|26595.6|26592.6|26585.6|54
1608716400000|2020-12-23 09:40:00|26597.6|26590.6|26597.6|26590.6|26602.6|26595.6|26592.6|26585.6|45
1608716700000|2020-12-23 09:45:00|26602.6|26595.6|26597.6|26590.6|26607.6|26600.6|26597.6|26590.6|51
1608717000000|2020-12-23 09:50:00|26600.1|26593.1|26602.6|26595.6|26602.6|26595.6|26597.6|26590.6|24
1608717300000|2020-12-23 09:55:00|26600.1|26593.1|26597.6|26590.6|26602.6|26595.6|26597.6|26590.6|28
1608717600000|2020-12-23 10:00:00|26600.1|26593.1|26600.1|26593.1|26602.6|26595.6|26597.6|26590.6|15
1608717900000|2020-12-23 10:05:00|26597.6|26590.6|26605.1|26598.1|26607.6|26600.6|26597.6|26590.6|28
1608718200000|2020-12-23 10:10:00|26602.6|26595.6|26607.6|26600.6|26612.6|26605.6|26602.6|26595.6|20
1608718500000|2020-12-23 10:15:00|26612.6|26605.6|26612.6|26605.6|26617.6|26610.6|26607.6|26600.6|131
1608718800000|2020-12-23 10:20:00|26615.1|26608.1|26612.6|26605.6|26615.1|26608.1|26607.6|26600.6|12
1608719100000|2020-12-23 10:25:00|26610.1|26603.1|26612.6|26605.6|26612.6|26605.6|26607.6|26600.6|24
1608719400000|2020-12-23 10:30:00|26610.1|26603.1|26607.6|26600.6|26612.6|26605.6|26607.6|26600.6|51
1608719700000|2020-12-23 10:35:00|26602.6|26595.6|26602.6|26595.6|26607.6|26600.6|26602.6|26595.6|32
1608720000000|2020-12-23 10:40:00|26605.1|26598.1|26607.6|26600.6|26607.6|26600.6|26602.6|26595.6|64
1608720300000|2020-12-23 10:45:00|26610.1|26603.1|26607.6|26600.6|26612.6|26605.6|26607.6|26600.6|48
1608720600000|2020-12-23 10:50:00|26605.1|26598.1|26607.6|26600.6|26612.6|26605.6|26602.6|26595.6|84
1608720900000|2020-12-23 10:55:00|26610.1|26603.1|26607.6|26600.6|26612.6|26605.6|26607.6|26600.6|27
1608721200000|2020-12-23 11:00:00|26602.6|26595.6|26600.1|26593.1|26607.6|26600.6|26597.6|26590.6|11
1608721500000|2020-12-23 11:05:00|26602.6|26595.6|26605.1|26598.1|26607.6|26600.6|26597.6|26590.6|28
1608721800000|2020-12-23 11:10:00|26607.6|26600.6|26602.6|26595.6|26607.6|26600.6|26597.6|26590.6|22
1608722100000|2020-12-23 11:15:00|26597.6|26590.6|26600.1|26593.1|26602.6|26595.6|26597.6|26590.6|13
1608722400000|2020-12-23 11:20:00|26597.6|26590.6|26602.6|26595.6|26602.6|26595.6|26597.6|26590.6|9
1608723000000|2020-12-23 11:30:00|26597.6|26590.6|26590.1|26583.1|26600.1|26593.1|26587.6|26580.6|125
1608723300000|2020-12-23 11:35:00|26587.6|26580.6|26587.6|26580.6|26592.6|26585.6|26582.6|26575.6|37
1608723600000|2020-12-23 11:40:00|26585.1|26578.1|26582.6|26575.6|26585.1|26578.1|26577.6|26570.6|40
1608724200000|2020-12-23 11:50:00|||||||||18
1608724500000|2020-12-23 11:55:00|26587.6|26580.6|26592.6|26585.6|26592.6|26585.6|26587.6|26580.6|24
1608724800000|2020-12-23 12:00:00|26587.6|26580.6|26582.6|26575.6|26587.6|26580.6|26582.6|26575.6|17
1608725100000|2020-12-23 12:05:00|26585.1|26578.1|26582.6|26575.6|26585.1|26578.1|26582.6|26575.6|7
1608725400000|2020-12-23 12:10:00|26585.1|26578.1|26587.6|26580.6|26587.6|26580.6|26582.6|26575.6|14
1608725700000|2020-12-23 12:15:00|26585.1|26578.1|26582.6|26575.6|26587.6|26580.6|26582.6|26575.6|18
1608726000000|2020-12-23 12:20:00|26585.1|26578.1|26582.6|26575.6|26587.6|26580.6|26582.6|26575.6|9
1608726300000|2020-12-23 12:25:00|26580.1|26573.1|26580.1|26573.1|26582.6|26575.6|26572.6|26565.6|26
1608726600000|2020-12-23 12:30:00|26582.6|26575.6|26577.6|26570.6|26585.1|26578.1|26577.6|26570.6|4
1608726900000|2020-12-23 12:35:00|26580.1|26573.1|26577.6|26570.6|26587.6|26580.6|26577.6|26570.6|16
1608727200000|2020-12-23 12:40:00|26580.1|26573.1|26582.6|26575.6|26582.6|26575.6|26577.6|26570.6|10
1608727500000|2020-12-23 12:45:00|26585.1|26578.1|26582.6|26575.6|26587.6|26580.6|26582.6|26575.6|11
1608727800000|2020-12-23 12:50:00|26587.6|26580.6|26592.6|26585.6|26592.6|26585.6|26582.6|26575.6|22
1608728100000|2020-12-23 12:55:00|26590.1|26583.1|26592.6|26585.6|26592.6|26585.6|26587.6|26580.6|7
1608728400000|2020-12-23 13:00:00|26590.1|26583.1|26592.6|26585.6|26592.6|26585.6|26590.1|26583.1|22
1608728700000|2020-12-23 13:05:00|26595.1|26588.1|26602.6|26595.6|26602.6|26595.6|26595.1|26588.1|13
1608729000000|2020-12-23 13:10:00|26605.1|26598.1|26602.6|26595.6|26605.1|26598.1|26597.6|26590.6|35
1608729300000|2020-12-23 13:15:00|26600.1|26593.1|26602.6|26595.6|26602.6|26595.6|26597.6|26590.6|13
1608729600000|2020-12-23 13:20:00|26605.1|26598.1|26612.6|26605.6|26612.6|26605.6|26602.6|26595.6|24
1608729900000|2020-12-23 13:25:00|26610.1|26603.1|26607.6|26600.6|26612.6|26605.6|26607.6|26600.6|18
1608730200000|2020-12-23 13:30:00|26610.1|26603.1|26607.6|26600.6|26612.6|26605.6|26602.6|26595.6|32
1608730500000|2020-12-23 13:35:00|26612.6|26605.6|26612.6|26605.6|26617.6|26610.6|26607.6|26600.6|295
1608730800000|2020-12-23 13:40:00|26615.1|26608.1|26617.6|26610.6|26617.6|26610.6|26612.6|26605.6|46
1608731100000|2020-12-23 13:45:00|26622.6|26615.6|26632.6|26625.6|26632.6|26625.6|26622.6|26615.6|197
1608731400000|2020-12-23 13:50:00|26627.6|26620.6|26632.6|26625.6|26632.6|26625.6|26627.6|26620.6|155
1608731700000|2020-12-23 13:55:00|26635.1|26628.1|26632.6|26625.6|26637.6|26630.6|26632.6|26625.6|62
1608732000000|2020-12-23 14:00:00|26635.1|26628.1|26632.6|26625.6|26635.1|26628.1|26627.6|26620.6|106
1608732300000|2020-12-23 14:05:00|26630.1|26623.1|26627.6|26620.6|26632.6|26625.6|26627.6|26620.6|26
1608732600000|2020-12-23 14:10:00|26630.1|26623.1|26637.6|26630.6|26637.6|26630.6|26630.1|26623.1|71
1608732900000|2020-12-23 14:15:00|26642.6|26635.6|26647.6|26640.6|26657.6|26650.6|26642.6|26635.6|236
1608733200000|2020-12-23 14:20:00|26642.6|26635.6|26662.6|26655.6|26662.6|26655.6|26642.6|26635.6|95
1608733500000|2020-12-23 14:25:00|26665.1|26658.1|26662.6|26655.6|26672.6|26665.6|26657.6|26650.6|172
1608733800000|2020-12-23 14:30:00|26667.6|26660.6|26662.6|26655.6|26667.6|26660.6|26647.6|26640.6|372
1608734100000|2020-12-23 14:35:00|26667.6|26660.6|26670.1|26663.1|26672.6|26665.6|26662.6|26655.6|221
1608734400000|2020-12-23 14:40:00|26672.6|26665.6|26672.6|26665.6|26682.6|26675.6|26667.6|26660.6|243
1608734700000|2020-12-23 14:45:00|26677.6|26670.6|26672.6|26665.6|26677.6|26670.6|26652.6|26645.6|208
1608735000000|2020-12-23 14:50:00|26670.1|26663.1|26677.6|26670.6|26682.6|26675.6|26670.1|26663.1|183
1608735300000|2020-12-23 14:55:00|26680.1|26673.1|26680.1|26673.1|26682.6|26675.6|26667.6|26660.6|161
1608735600000|2020-12-23 15:00:00|26677.6|26670.6|26677.6|26670.6|26702.6|26695.6|26672.6|26665.6|312
1608735900000|2020-12-23 15:05:00|26680.1|26673.1|26672.6|26665.6|26692.6|26685.6|26667.6|26660.6|104
1608736200000|2020-12-23 15:10:00|26675.1|26668.1|26667.6|26660.6|26677.6|26670.6|26662.6|26655.6|128
1608736500000|2020-12-23 15:15:00|26670.1|26663.1|26657.6|26650.6|26672.6|26665.6|26647.6|26640.6|137
1608736800000|2020-12-23 15:20:00|26660.1|26653.1|26652.6|26645.6|26662.6|26655.6|26650.1|26643.1|70
1608737100000|2020-12-23 15:25:00|26657.6|26650.6|26662.6|26655.6|26662.6|26655.6|26657.6|26650.6|32
1608737400000|2020-12-23 15:30:00|26657.6|26650.6|26672.6|26665.6|26677.6|26670.6|26657.6|26650.6|103
1608737700000|2020-12-23 15:35:00|26677.6|26670.6|26682.6|26675.6|26682.6|26675.6|26672.6|26665.6|82
1608738000000|2020-12-23 15:40:00|26677.6|26670.6|26687.6|26680.6|26687.6|26680.6|26672.6|26665.6|205
1608738300000|2020-12-23 15:45:00|26685.1|26678.1|26687.6|26680.6|26692.6|26685.6|26682.6|26675.6|118
1608738600000|2020-12-23 15:50:00|26690.1|26683.1|26682.6|26675.6|26697.6|26690.6|26677.6|26670.6|189
1608738900000|2020-12-23 15:55:00|26685.1|26678.1|26702.6|26695.6|26707.6|26700.6|26685.1|26678.1|208
1608739200000|2020-12-23 16:00:00|26707.6|26700.6|26702.6|26695.6|26707.6|26700.6|26702.6|26695.6|83
1608739500000|2020-12-23 16:05:00|26707.6|26700.6|26707.6|26700.6|26712.6|26705.6|26702.6|26695.6|154
1608739800000|2020-12-23 16:10:00|26712.6|26705.6|26722.6|26715.6|26727.6|26720.6|26712.6|26705.6|286
1608740100000|2020-12-23 16:15:00|26717.6|26710.6|26717.6|26710.6|26727.6|26720.6|26712.6|26705.6|342
1608740400000|2020-12-23 16:20:00|26722.6|26715.6|26717.6|26710.6|26727.6|26720.6|26712.6|26705.6|1026
1608740700000|2020-12-23 16:25:00|26720.1|26713.1|26707.6|26700.6|26722.6|26715.6|26707.6|26700.6|329
1608741000000|2020-12-23 16:30:00|26710.1|26703.1|26702.6|26695.6|26712.6|26705.6|26700.1|26693.1|200
1608741300000|2020-12-23 16:35:00|26697.6|26690.6|26697.6|26690.6|26697.6|26690.6|26697.6|26690.6|38
1608741600000|2020-12-23 16:40:00|26702.6|26695.6|26697.6|26690.6|26702.6|26695.6|26697.6|26690.6|121
1608741900000|2020-12-23 16:45:00|26692.6|26685.6|26707.6|26700.6|26707.6|26700.6|26687.6|26680.6|294
1608742200000|2020-12-23 16:50:00|26712.6|26705.6|26707.6|26700.6|26712.6|26705.6|26707.6|26700.6|68
1608742500000|2020-12-23 16:55:00|26710.1|26703.1|26722.6|26715.6|26727.6|26720.6|26707.6|26700.6|186
1608742800000|2020-12-23 17:00:00|26727.6|26720.6|26727.6|26720.6|26727.6|26720.6|26722.6|26715.6|81
1608743100000|2020-12-23 17:05:00|26722.6|26715.6|26722.6|26715.6|26727.6|26720.6|26722.6|26715.6|36
1608743400000|2020-12-23 17:10:00|26727.6|26720.6|26732.6|26725.6|26732.6|26725.6|26727.6|26720.6|22
1608743700000|2020-12-23 17:15:00|26727.6|26720.6|26722.6|26715.6|26727.6|26720.6|26717.6|26710.6|90
1608744000000|2020-12-23 17:20:00|26717.6|26710.6|26717.6|26710.6|26717.6|26710.6|26717.6|26710.6|42
1608744300000|2020-12-23 17:25:00|26712.6|26705.6|26722.6|26715.6|26722.6|26715.6|26712.6|26705.6|40
1608744600000|2020-12-23 17:30:00|26727.6|26720.6|26732.6|26725.6|26732.6|26725.6|26727.6|26720.6|72
1608744900000|2020-12-23 17:35:00|26727.6|26720.6|26732.6|26725.6|26732.6|26725.6|26727.6|26720.6|19
1608745200000|2020-12-23 17:40:00|26727.6|26720.6|26732.6|26725.6|26732.6|26725.6|26727.6|26720.6|33
1608745500000|2020-12-23 17:45:00|26735.1|26728.1|26722.6|26715.6|26735.1|26728.1|26722.6|26715.6|35
1608745800000|2020-12-23 17:50:00|26717.6|26710.6|26722.6|26715.6|26722.6|26715.6|26717.6|26710.6|13
1608746100000|2020-12-23 17:55:00|26717.6|26710.6|26722.6|26715.6|26722.6|26715.6|26717.6|26710.6|24
1608746400000|2020-12-23 18:00:00|26717.6|26710.6|26717.6|26710.6|26717.6|26710.6|26712.6|26705.6|70
1608746700000|2020-12-23 18:05:00|26712.6|26705.6|26717.6|26710.6|26722.6|26715.6|26707.6|26700.6|122
1608747000000|2020-12-23 18:10:00|26720.1|26713.1|26732.6|26725.6|26732.6|26725.6|26720.1|26713.1|191
1608747300000|2020-12-23 18:15:00|26727.6|26720.6|26727.6|26720.6|26732.6|26725.6|26722.6|26715.6|119
1608747600000|2020-12-23 18:20:00|26730.1|26723.1|26737.6|26730.6|26742.6|26735.6|26730.1|26723.1|39
1608747900000|2020-12-23 18:25:00|26735.1|26728.1|26737.6|26730.6|26740.1|26733.1|26732.6|26725.6|20
1608748200000|2020-12-23 18:30:00|26740.1|26733.1|26747.6|26740.6|26747.6|26740.6|26737.6|26730.6|17
1608748800000|2020-12-23 18:40:00|26742.6|26735.6|26747.6|26740.6|26747.6|26740.6|26742.6|26735.6|20
1608749100000|2020-12-23 18:45:00|||||||||3
1608749700000|2020-12-23 18:55:00|26742.6|26735.6|26737.6|26730.6|26742.6|26735.6|26737.6|26730.6|82
1608750000000|2020-12-23 19:00:00|26732.6|26725.6|26737.6|26730.6|26737.6|26730.6|26732.6|26725.6|57
1608750300000|2020-12-23 19:05:00|26742.6|26735.6|26732.6|26725.6|26742.6|26735.6|26732.6|26725.6|38
1608750600000|2020-12-23 19:10:00|26735.1|26728.1|26737.6|26730.6|26737.6|26730.6|26732.6|26725.6|32
1608750900000|2020-12-23 19:15:00|26732.6|26725.6|26732.6|26725.6|26732.6|26725.6|26732.6|26725.6|12
1608751200000|2020-12-23 19:20:00|26727.6|26720.6|26727.6|26720.6|26727.6|26720.6|26727.6|26720.6|27
1608751500000|2020-12-23 19:25:00|26722.6|26715.6|26717.6|26710.6|26722.6|26715.6|26717.6|26710.6|21
1608751800000|2020-12-23 19:30:00|26722.6|26715.6|26722.6|26715.6|26727.6|26720.6|26722.6|26715.6|76
1608752100000|2020-12-23 19:35:00|26727.6|26720.6|26722.6|26715.6|26727.6|26720.6|26717.6|26710.6|37
1608752400000|2020-12-23 19:40:00|26720.1|26713.1|26717.6|26710.6|26722.6|26715.6|26717.6|26710.6|54
1608752700000|2020-12-23 19:45:00|26712.6|26705.6|26712.6|26705.6|26717.6|26710.6|26712.6|26705.6|50
1608753000000|2020-12-23 19:50:00|26710.1|26703.1|26707.6|26700.6|26712.6|26705.6|26707.6|26700.6|29
1608753300000|2020-12-23 19:55:00|26705.1|26698.1|26702.6|26695.6|26707.6|26700.6|26697.6|26690.6|112
1608753600000|2020-12-23 20:00:00|26697.6|26690.6|26702.6|26695.6|26702.6|26695.6|26697.6|26690.6|68
1608753900000|2020-12-23 20:05:00|26707.6|26700.6|26707.6|26700.6|26707.6|26700.6|26707.6|26700.6|17
1608754200000|2020-12-23 20:10:00|26712.6|26705.6|26712.6|26705.6|26712.6|26705.6|26712.6|26705.6|18
1608754500000|2020-12-23 20:15:00|26707.6|26700.6|26717.6|26710.6|26717.6|26710.6|26707.6|26700.6|109
1608754800000|2020-12-23 20:20:00|26712.6|26705.6|26702.6|26695.6|26712.6|26705.6|26702.6|26695.6|110
1608755100000|2020-12-23 20:25:00|26705.1|26698.1|26697.6|26690.6|26707.6|26700.6|26692.6|26685.6|68
1608755400000|2020-12-23 20:30:00|26700.1|26693.1|26707.6|26700.6|26712.6|26705.6|26700.1|26693.1|66
1608755700000|2020-12-23 20:35:00|26710.1|26703.1|26712.6|26705.6|26720.1|26713.1|26707.6|26700.6|38
1608756000000|2020-12-23 20:40:00|26707.6|26700.6|26717.6|26710.6|26717.6|26710.6|26707.6|26700.6|80
1608756300000|2020-12-23 20:45:00|26712.6|26705.6|26717.6|26710.6|26717.6|26710.6|26712.6|26705.6|61
1608756600000|2020-12-23 20:50:00|26712.6|26705.6|26732.6|26725.6|26732.6|26725.6|26682.6|26675.6|584
1608756900000|2020-12-23 20:55:00|26735.1|26728.1|26697.6|26690.6|26757.6|26750.6|26692.6|26685.6|986
1608757200000|2020-12-23 21:00:00|26702.6|26695.6|26682.6|26675.6|26720.1|26713.1|26682.6|26675.6|125
1608757500000|2020-12-23 21:05:00|26677.6|26670.6|26682.6|26675.6|26692.6|26685.6|26672.6|26665.6|113
1608757800000|2020-12-23 21:10:00|26677.6|26670.6|26692.6|26685.6|26692.6|26685.6|26677.6|26670.6|49
1608758100000|2020-12-23 21:15:00|26696.6|26681.6|26696.6|26681.6|26696.6|26681.6|26696.6|26681.6|2
1608758700000|2020-12-23 21:25:00|26701.6|26686.6|26701.6|26686.6|26701.6|26686.6|26701.6|26686.6|1
1608759000000|2020-12-23 21:30:00|26704.1|26689.1|26701.6|26686.6|26704.1|26689.1|26696.6|26681.6|12
1608759300000|2020-12-23 21:35:00|26699.1|26684.1|26699.1|26684.1|26701.6|26686.6|26696.6|26681.6|1
1608759600000|2020-12-23 21:40:00|26701.6|26686.6|26709.1|26694.1|26709.1|26694.1|26701.6|26686.6|5
1608759900000|2020-12-23 21:45:00|26706.6|26691.6|26716.6|26701.6|26716.6|26701.6|26701.6|26686.6|32
1608760200000|2020-12-23 21:50:00|26711.6|26696.6|26711.6|26696.6|26716.6|26701.6|26706.6|26691.6|8
1608760500000|2020-12-23 21:55:00|26714.1|26699.1|26721.3|26691.3|26722.9|26706.6|26714.1|26691.2|14
1608760800000|2020-12-23 22:00:00|26720.4|26690.4|26718.5|26688.5|26720.4|26690.4|26716.5|26686.5|0
1608761100000|2020-12-23 22:05:00|26717.9|26687.9|26716.8|26686.8|26717.9|26687.9|26716.2|26686.2|0
1608761400000|2020-12-23 22:10:00|26716.4|26686.4|26716.1|26686.1|26717.3|26687.3|26716.1|26686.1|0
1608761700000|2020-12-23 22:15:00|26716.7|26686.7|26715.4|26685.4|26716.7|26686.7|26715.2|26685.2|0
1608762000000|2020-12-23 22:20:00|26715.2|26685.2|26715.4|26685.4|26715.6|26685.6|26715.2|26685.2|0
1608762300000|2020-12-23 22:25:00|26715.2|26685.2|26713.5|26683.5|26715.2|26685.2|26713.5|26683.5|0
1608762600000|2020-12-23 22:30:00|26712.2|26682.2|26711.5|26681.5|26712.2|26682.2|26711.1|26681.1|0
1608762900000|2020-12-23 22:35:00|26711.1|26681.1|26710.6|26680.6|26711.3|26681.3|26710.6|26680.6|0
1608763200000|2020-12-23 22:40:00|26710.3|26680.3|26710.6|26680.6|26711.5|26681.5|26710.3|26680.3|0
1608763500000|2020-12-23 22:45:00|26710.9|26680.9|26711.7|26681.7|26712.8|26682.8|26710.9|26680.9|0
1608763800000|2020-12-23 22:50:00|26712.4|26682.4|26713.9|26683.9|26713.9|26683.9|26711.3|26681.3|0
1608764100000|2020-12-23 22:55:00|26714.6|26684.6|26715.5|26685.5|26716.1|26686.1|26713.9|26683.9|0
1608764400000|2020-12-23 23:00:00|26716.3|26686.3|26721.6|26706.6|26731.6|26716.6|26711.6|26686.3|24
1608764700000|2020-12-23 23:05:00|26724.1|26709.1|26711.6|26696.6|26726.6|26711.6|26711.6|26696.6|32
1608765000000|2020-12-23 23:10:00|26714.1|26699.1|26721.1|26706.1|26721.6|26706.6|26714.1|26699.1|10
1608765300000|2020-12-23 23:15:00|26716.1|26701.1|26716.1|26701.1|26718.6|26703.6|26706.1|26691.1|11
1608765600000|2020-12-23 23:20:00|26713.6|26698.6|26711.1|26696.1|26716.1|26701.1|26708.6|26693.6|19
1608765900000|2020-12-23 23:25:00|26708.6|26693.6|26708.6|26693.6|26711.1|26696.1|26706.1|26691.1|9
1608766200000|2020-12-23 23:30:00|26711.1|26696.1|26692.1|26685.1|26711.1|26700.1|26682.1|26675.1|10485
1608766500000|2020-12-23 23:35:00|26687.1|26680.1|26677.1|26670.1|26692.1|26685.1|26674.6|26667.6|95
1608766800000|2020-12-23 23:40:00|26672.1|26665.1|26667.1|26660.1|26672.1|26665.1|26657.1|26650.1|198
1608767100000|2020-12-23 23:45:00|26664.6|26657.6|26677.1|26670.1|26682.1|26675.1|26657.1|26650.1|174
1608767400000|2020-12-23 23:50:00|26674.6|26667.6|26682.1|26675.1|26682.1|26675.1|26664.6|26657.6|190
1608767700000|2020-12-23 23:55:00|26684.6|26677.6|26667.1|26660.1|26684.6|26677.6|26667.1|26660.1|153
1608768000000|2020-12-24 00:00:00|26662.1|26655.1|26707.1|26700.1|26712.1|26705.1|26642.1|26635.1|1170
1608768300000|2020-12-24 00:05:00|26709.6|26702.6|26724.6|26717.6|26749.6|26742.6|26704.6|26697.6|771
1608768600000|2020-12-24 00:10:00|26727.1|26720.1|26697.1|26690.1|26737.1|26730.1|26692.1|26685.1|980
1608768900000|2020-12-24 00:15:00|26699.6|26692.6|26687.1|26680.1|26717.1|26710.1|26682.1|26675.1|301
1608769200000|2020-12-24 00:20:00|26684.6|26677.6|26692.1|26685.1|26702.1|26695.1|26682.1|26675.1|168
1608769500000|2020-12-24 00:25:00|26687.1|26680.1|26687.1|26680.1|26709.6|26702.6|26687.1|26680.1|184
1608769800000|2020-12-24 00:30:00|26689.6|26682.6|26659.6|26652.6|26692.1|26685.1|26657.1|26650.1|743
1608770100000|2020-12-24 00:35:00|26657.1|26650.1|26669.6|26662.6|26672.1|26665.1|26652.1|26645.1|316
1608770400000|2020-12-24 00:40:00|26667.1|26660.1|26667.1|26660.1|26677.1|26670.1|26662.1|26655.1|92
1608770700000|2020-12-24 00:45:00|26672.1|26665.1|26662.1|26655.1|26672.1|26665.1|26657.1|26650.1|243
1608771000000|2020-12-24 00:50:00|26664.6|26657.6|26649.6|26642.6|26664.6|26657.6|26647.1|26640.1|256
1608771300000|2020-12-24 00:55:00|26652.1|26645.1|26662.1|26655.1|26667.1|26660.1|26647.1|26640.1|292
1608771600000|2020-12-24 01:00:00|26659.6|26652.6|26659.6|26652.6|26662.1|26655.1|26647.1|26640.1|186
1608771900000|2020-12-24 01:05:00|26662.1|26655.1|26662.1|26655.1|26662.1|26655.1|26647.1|26640.1|157
1608772200000|2020-12-24 01:10:00|26664.6|26657.6|26657.1|26650.1|26667.1|26660.1|26657.1|26650.1|99
1608772500000|2020-12-24 01:15:00|26654.6|26647.6|26672.1|26665.1|26672.1|26665.1|26647.1|26640.1|248
1608772800000|2020-12-24 01:20:00|26667.1|26660.1|26672.1|26665.1|26679.6|26672.6|26664.6|26657.6|138
1608773100000|2020-12-24 01:25:00|26674.6|26667.6|26667.1|26660.1|26682.1|26675.1|26667.1|26660.1|188
1608773400000|2020-12-24 01:30:00|26664.6|26657.6|26637.1|26630.1|26664.6|26657.6|26597.1|26590.1|939
1608773700000|2020-12-24 01:35:00|26634.6|26627.6|26652.1|26645.1|26662.1|26655.1|26632.1|26625.1|284
1608774000000|2020-12-24 01:40:00|26649.6|26642.6|26667.1|26660.1|26669.6|26662.6|26647.1|26640.1|375
1608774300000|2020-12-24 01:45:00|26669.6|26662.6|26682.1|26675.1|26687.1|26680.1|26667.1|26660.1|295
1608774600000|2020-12-24 01:50:00|26684.6|26677.6|26667.1|26660.1|26687.1|26680.1|26662.1|26655.1|201
1608774900000|2020-12-24 01:55:00|26664.6|26657.6|26662.1|26655.1|26677.1|26670.1|26662.1|26655.1|133
1608775200000|2020-12-24 02:00:00|26659.6|26652.6|26662.1|26655.1|26667.1|26660.1|26657.1|26650.1|136
1608775500000|2020-12-24 02:05:00|26664.6|26657.6|26672.1|26665.1|26682.1|26675.1|26664.6|26657.6|113
1608775800000|2020-12-24 02:10:00|26667.1|26660.1|26657.1|26650.1|26672.1|26665.1|26652.1|26645.1|258
1608776100000|2020-12-24 02:15:00|26652.1|26645.1|26652.1|26645.1|26657.1|26650.1|26652.1|26645.1|99
1608776400000|2020-12-24 02:20:00|26649.6|26642.6|26657.1|26650.1|26662.1|26655.1|26647.1|26640.1|87
1608776700000|2020-12-24 02:25:00|26659.6|26652.6|26657.1|26650.1|26667.1|26660.1|26652.1|26645.1|180
1608777000000|2020-12-24 02:30:00|26662.1|26655.1|26662.1|26655.1|26664.6|26657.6|26657.1|26650.1|116
1608777300000|2020-12-24 02:35:00|26659.6|26652.6|26672.1|26665.1|26677.1|26670.1|26659.6|26652.6|129
1608777600000|2020-12-24 02:40:00|26669.6|26662.6|26657.1|26650.1|26672.1|26665.1|26657.1|26650.1|57
1608777900000|2020-12-24 02:45:00|26659.6|26652.6|26667.1|26660.1|26669.6|26662.6|26659.6|26652.6|85
1608778200000|2020-12-24 02:50:00|26669.6|26662.6|26672.1|26665.1|26672.1|26665.1|26667.1|26660.1|24
1608778500000|2020-12-24 02:55:00|26667.1|26660.1|26669.6|26662.6|26672.1|26665.1|26667.1|26660.1|75
1608778800000|2020-12-24 03:00:00|26667.1|26660.1|26672.1|26665.1|26677.1|26670.1|26667.1|26660.1|83
1608779100000|2020-12-24 03:05:00|26667.1|26660.1|26652.1|26645.1|26669.6|26662.6|26647.1|26640.1|231
1608779400000|2020-12-24 03:10:00|26654.6|26647.6|26657.1|26650.1|26657.1|26650.1|26649.6|26642.6|120
1608779700000|2020-12-24 03:15:00|26659.6|26652.6|26657.1|26650.1|26662.1|26655.1|26652.1|26645.1|26
1608780000000|2020-12-24 03:20:00|26654.6|26647.6|26649.6|26642.6|26662.1|26655.1|26649.6|26642.6|84
1608780300000|2020-12-24 03:25:00|26647.1|26640.1|26652.1|26645.1|26652.1|26645.1|26642.1|26635.1|73
1608780600000|2020-12-24 03:30:00|26647.1|26640.1|26627.1|26620.1|26649.6|26642.6|26624.6|26617.6|242
1608780900000|2020-12-24 03:35:00|26632.1|26625.1|26622.1|26615.1|26632.1|26625.1|26617.1|26610.1|172
1608781200000|2020-12-24 03:40:00|26619.6|26612.6|26627.1|26620.1|26632.1|26625.1|26617.1|26610.1|47
1608781500000|2020-12-24 03:45:00|26624.6|26617.6|26622.1|26615.1|26627.1|26620.1|26617.1|26610.1|65
1608781800000|2020-12-24 03:50:00|26627.1|26620.1|26627.1|26620.1|26627.1|26620.1|26617.1|26610.1|146
1608782100000|2020-12-24 03:55:00|26632.1|26625.1|26632.1|26625.1|26632.1|26625.1|26627.1|26620.1|84
1608782400000|2020-12-24 04:00:00|26629.6|26622.6|26627.1|26620.1|26637.1|26630.1|26627.1|26620.1|113
1608782700000|2020-12-24 04:05:00|26624.6|26617.6|26629.6|26622.6|26632.1|26625.1|26622.1|26615.1|79
1608783000000|2020-12-24 04:10:00|26632.1|26625.1|26627.1|26620.1|26632.1|26625.1|26624.6|26617.6|82
1608783300000|2020-12-24 04:15:00|26624.6|26617.6|26627.1|26620.1|26632.1|26625.1|26624.6|26617.6|71
1608783600000|2020-12-24 04:20:00|26629.6|26622.6|26637.1|26630.1|26642.1|26635.1|26627.1|26620.1|113
1608783900000|2020-12-24 04:25:00|26639.6|26632.6|26632.1|26625.1|26642.1|26635.1|26627.1|26620.1|172
1608784200000|2020-12-24 04:30:00|26634.6|26627.6|26627.1|26620.1|26637.1|26630.1|26624.6|26617.6|114
1608784500000|2020-12-24 04:35:00|26624.6|26617.6|26627.1|26620.1|26627.1|26620.1|26619.6|26612.6|92
1608784800000|2020-12-24 04:40:00|||||||||8
1608785100000|2020-12-24 04:45:00|26624.6|26617.6|26627.1|26620.1|26627.1|26620.1|26624.6|26617.6|27
1608785400000|2020-12-24 04:50:00|26632.1|26625.1|26632.1|26625.1|26637.1|26630.1|26627.1|26620.1|106
1608785700000|2020-12-24 04:55:00|26634.6|26627.6|26624.6|26617.6|26637.1|26630.1|26622.1|26615.1|150
1608786000000|2020-12-24 05:00:00|26627.1|26620.1|26622.1|26615.1|26632.1|26625.1|26617.1|26610.1|237
1608786300000|2020-12-24 05:05:00|26619.6|26612.6|26627.1|26620.1|26627.1|26620.1|26619.6|26612.6|60
1608786600000|2020-12-24 05:10:00|26632.1|26625.1|26632.1|26625.1|26637.1|26630.1|26629.6|26622.6|116
1608786900000|2020-12-24 05:15:00|26629.6|26622.6|26632.1|26625.1|26637.1|26630.1|26627.1|26620.1|119
1608787200000|2020-12-24 05:20:00|26634.6|26627.6|26647.1|26640.1|26647.1|26640.1|26632.1|26625.1|160
1608787500000|2020-12-24 05:25:00|26644.6|26637.6|26642.1|26635.1|26647.1|26640.1|26642.1|26635.1|90
1608787800000|2020-12-24 05:30:00|26637.1|26630.1|26627.1|26620.1|26637.1|26630.1|26627.1|26620.1|119
1608788100000|2020-12-24 05:35:00|26632.1|26625.1|26632.1|26625.1|26634.6|26627.6|26627.1|26620.1|74
1608788400000|2020-12-24 05:40:00|26634.6|26627.6|26627.1|26620.1|26637.1|26630.1|26622.1|26615.1|148
1608788700000|2020-12-24 05:45:00|26622.1|26615.1|26637.1|26630.1|26637.1|26630.1|26617.1|26610.1|182
1608789000000|2020-12-24 05:50:00|26642.1|26635.1|26642.1|26635.1|26647.1|26640.1|26632.1|26625.1|268
1608789300000|2020-12-24 05:55:00|26647.1|26640.1|26652.1|26645.1|26662.1|26655.1|26637.1|26630.1|653
1608789600000|2020-12-24 06:00:00|26654.6|26647.6|26667.1|26660.1|26672.1|26665.1|26652.1|26645.1|1723
1608789900000|2020-12-24 06:05:00|26672.1|26665.1|26667.1|26660.1|26674.6|26667.6|26662.1|26655.1|682
1608790200000|2020-12-24 06:10:00|26669.6|26662.6|26702.1|26695.1|26707.1|26700.1|26667.1|26660.1|427
1608790500000|2020-12-24 06:15:00|26697.1|26690.1|26702.1|26695.1|26702.1|26695.1|26692.1|26685.1|364
1608790800000|2020-12-24 06:20:00|26704.6|26697.6|26707.1|26700.1|26717.1|26710.1|26704.6|26697.6|275
1608791100000|2020-12-24 06:25:00|26704.6|26697.6|26712.1|26705.1|26712.1|26705.1|26702.1|26695.1|41
1608791400000|2020-12-24 06:30:00|26707.1|26700.1|26702.1|26695.1|26712.1|26705.1|26702.1|26695.1|30
1608791700000|2020-12-24 06:35:00|26704.6|26697.6|26702.1|26695.1|26707.1|26700.1|26702.1|26695.1|48
1608792000000|2020-12-24 06:40:00|||||||||1
1608792300000|2020-12-24 06:45:00|26697.1|26690.1|26697.1|26690.1|26697.1|26690.1|26697.1|26690.1|9
1608792600000|2020-12-24 06:50:00|||||||||6
1608792900000|2020-12-24 06:55:00|26702.1|26695.1|26707.1|26700.1|26707.1|26700.1|26702.1|26695.1|12
1608793200000|2020-12-24 07:00:00|26712.1|26705.1|26702.1|26695.1|26719.6|26712.6|26702.1|26695.1|42
1608793500000|2020-12-24 07:05:00|26707.1|26700.1|26699.6|26692.6|26707.1|26700.1|26697.1|26690.1|16
1608793800000|2020-12-24 07:10:00|26702.1|26695.1|26702.1|26695.1|26707.1|26700.1|26702.1|26695.1|11
1608794100000|2020-12-24 07:15:00|26699.6|26692.6|26702.1|26695.1|26702.1|26695.1|26697.1|26690.1|2
1608794400000|2020-12-24 07:20:00|26707.1|26700.1|26702.1|26695.1|26712.1|26705.1|26699.6|26692.6|13
1608794700000|2020-12-24 07:25:00|26699.6|26692.6|26699.6|26692.6|26707.1|26700.1|26697.1|26690.1|4
1608795000000|2020-12-24 07:30:00|26697.1|26690.1|26682.1|26675.1|26702.1|26695.1|26682.1|26675.1|211
1608795300000|2020-12-24 07:35:00|26679.6|26672.6|26677.1|26670.1|26682.1|26675.1|26672.1|26665.1|71
1608795600000|2020-12-24 07:40:00|26679.6|26672.6|26687.1|26680.1|26687.1|26680.1|26677.1|26670.1|8
1608795900000|2020-12-24 07:45:00|26684.6|26677.6|26682.1|26675.1|26687.1|26680.1|26682.1|26675.1|8
1608796200000|2020-12-24 07:50:00|26687.1|26680.1|26692.1|26685.1|26692.1|26685.1|26687.1|26680.1|5
1608796500000|2020-12-24 07:55:00|26694.6|26687.6|26682.1|26675.1|26697.1|26690.1|26682.1|26675.1|11
1608796800000|2020-12-24 08:00:00|26687.1|26680.1|26689.6|26682.6|26692.1|26685.1|26679.6|26672.6|48
1608797100000|2020-12-24 08:05:00|26687.1|26680.1|26702.1|26695.1|26702.1|26695.1|26687.1|26680.1|41
1608797400000|2020-12-24 08:10:00|26704.6|26697.6|26702.1|26695.1|26707.1|26700.1|26702.1|26695.1|9
1608797700000|2020-12-24 08:15:00|26697.1|26690.1|26699.6|26692.6|26704.6|26697.6|26697.1|26690.1|63
1608798000000|2020-12-24 08:20:00|26702.1|26695.1|26697.1|26690.1|26702.1|26695.1|26692.1|26685.1|27
1608798300000|2020-12-24 08:25:00|26692.1|26685.1|26702.1|26695.1|26702.1|26695.1|26692.1|26685.1|39
1608798600000|2020-12-24 08:30:00|26697.1|26690.1|26694.6|26687.6|26697.1|26690.1|26689.6|26682.6|37
1608798900000|2020-12-24 08:35:00|26692.1|26685.1|26697.1|26690.1|26697.1|26690.1|26692.1|26685.1|3
1608799200000|2020-12-24 08:40:00|26692.1|26685.1|26692.1|26685.1|26697.1|26690.1|26692.1|26685.1|12
1608799500000|2020-12-24 08:45:00|26687.1|26680.1|26682.1|26675.1|26689.6|26682.6|26682.1|26675.1|15
1608799800000|2020-12-24 08:50:00|26679.6|26672.6|26677.1|26670.1|26679.6|26672.6|26677.1|26670.1|3
1608800100000|2020-12-24 08:55:00|26679.6|26672.6|26682.1|26675.1|26682.1|26675.1|26677.1|26670.1|14
1608800400000|2020-12-24 09:00:00|26679.6|26672.6|26687.1|26680.1|26689.6|26682.6|26677.1|26670.1|11
1608800700000|2020-12-24 09:05:00|26684.6|26677.6|26677.1|26670.1|26687.1|26680.1|26677.1|26670.1|37
1608801000000|2020-12-24 09:10:00|26679.6|26672.6|26682.1|26675.1|26682.1|26675.1|26677.1|26670.1|16
1608801300000|2020-12-24 09:15:00|26684.6|26677.6|26689.6|26682.6|26692.1|26685.1|26682.1|26675.1|8
1608801600000|2020-12-24 09:20:00|26692.1|26685.1|26687.1|26680.1|26692.1|26685.1|26687.1|26680.1|59
1608801900000|2020-12-24 09:25:00|26692.1|26685.1|26697.1|26690.1|26697.1|26690.1|26692.1|26685.1|31
1608802200000|2020-12-24 09:30:00|26694.6|26687.6|26697.1|26690.1|26697.1|26690.1|26692.1|26685.1|15
1608802500000|2020-12-24 09:35:00|26694.6|26687.6|26694.6|26687.6|26697.1|26690.1|26692.1|26685.1|24
1608802800000|2020-12-24 09:40:00|26692.1|26685.1|26682.1|26675.1|26697.1|26690.1|26682.1|26675.1|67
1608803100000|2020-12-24 09:45:00|26687.1|26680.1|26687.1|26680.1|26687.1|26680.1|26682.1|26675.1|50
1608803400000|2020-12-24 09:50:00|26682.1|26675.1|26682.1|26675.1|26687.1|26680.1|26682.1|26675.1|7
1608803700000|2020-12-24 09:55:00|26684.6|26677.6|26687.1|26680.1|26692.1|26685.1|26682.1|26675.1|17
1608804000000|2020-12-24 10:00:00|26692.1|26685.1|26692.1|26685.1|26692.1|26685.1|26687.1|26680.1|17
1608804300000|2020-12-24 10:05:00|26687.1|26680.1|26692.1|26685.1|26697.1|26690.1|26687.1|26680.1|14
1608804600000|2020-12-24 10:10:00|26687.1|26680.1|26692.1|26685.1|26692.1|26685.1|26687.1|26680.1|1
1608804900000|2020-12-24 10:15:00|||||||||1
1608805200000|2020-12-24 10:20:00|||||||||8
1608805500000|2020-12-24 10:25:00|26689.6|26682.6|26687.1|26680.1|26689.6|26682.6|26687.1|26680.1|35
1608805800000|2020-12-24 10:30:00|||||||||11
1608806100000|2020-12-24 10:35:00|26682.1|26675.1|26677.1|26670.1|26682.1|26675.1|26677.1|26670.1|13
1608806400000|2020-12-24 10:40:00|26682.1|26675.1|26687.1|26680.1|26689.6|26682.6|26679.6|26672.6|37
1608806700000|2020-12-24 10:45:00|26682.1|26675.1|26682.1|26675.1|26687.1|26680.1|26682.1|26675.1|21
1608807000000|2020-12-24 10:50:00|26677.1|26670.1|26677.1|26670.1|26677.1|26670.1|26677.1|26670.1|5
1608807300000|2020-12-24 10:55:00|26679.6|26672.6|26682.1|26675.1|26682.1|26675.1|26677.1|26670.1|26
1608807600000|2020-12-24 11:00:00|26684.6|26677.6|26682.1|26675.1|26684.6|26677.6|26682.1|26675.1|2
1608807900000|2020-12-24 11:05:00|26677.1|26670.1|26682.1|26675.1|26682.1|26675.1|26677.1|26670.1|3
1608808800000|2020-12-24 11:20:00|26687.1|26680.1|26682.1|26675.1|26687.1|26680.1|26682.1|26675.1|25
1608809100000|2020-12-24 11:25:00|26684.6|26677.6|26682.1|26675.1|26687.1|26680.1|26679.6|26672.6|14
1608809400000|2020-12-24 11:30:00|||||||||6
1608809700000|2020-12-24 11:35:00|26684.6|26677.6|26682.1|26675.1|26687.1|26680.1|26682.1|26675.1|14
1608810000000|2020-12-24 11:40:00|26684.6|26677.6|26687.1|26680.1|26687.1|26680.1|26682.1|26675.1|17
1608810300000|2020-12-24 11:45:00|26682.1|26675.1|26682.1|26675.1|26687.1|26680.1|26682.1|26675.1|23
1608810600000|2020-12-24 11:50:00|26684.6|26677.6|26682.1|26675.1|26687.1|26680.1|26682.1|26675.1|12
1608810900000|2020-12-24 11:55:00|26684.6|26677.6|26684.6|26677.6|26687.1|26680.1|26682.1|26675.1|18
1608811200000|2020-12-24 12:00:00|26687.1|26680.1|26682.1|26675.1|26687.1|26680.1|26679.6|26672.6|22
1608811500000|2020-12-24 12:05:00|26679.6|26672.6|26682.1|26675.1|26682.1|26675.1|26677.1|26670.1|0
1608811800000|2020-12-24 12:10:00|26679.6|26672.6|26682.1|26675.1|26682.1|26675.1|26677.1|26670.1|21
1608812100000|2020-12-24 12:15:00|26687.1|26680.1|26687.1|26680.1|26687.1|26680.1|26684.6|26677.6|13
1608812400000|2020-12-24 12:20:00|26682.1|26675.1|26682.1|26675.1|26684.6|26677.6|26682.1|26675.1|15
1608812700000|2020-12-24 12:25:00|26684.6|26677.6|26692.1|26685.1|26692.1|26685.1|26682.1|26675.1|33
1608813000000|2020-12-24 12:30:00|26687.1|26680.1|26677.1|26670.1|26687.1|26680.1|26677.1|26670.1|22
1608813300000|2020-12-24 12:35:00|26674.6|26667.6|26677.1|26670.1|26677.1|26670.1|26674.6|26667.6|0
1608813600000|2020-12-24 12:40:00|26674.6|26667.6|26677.1|26670.1|26677.1|26670.1|26674.6|26667.6|0
1608813900000|2020-12-24 12:45:00|26682.1|26675.1|26682.1|26675.1|26682.1|26675.1|26682.1|26675.1|4
1608814200000|2020-12-24 12:50:00|26677.1|26670.1|26677.1|26670.1|26677.1|26670.1|26677.1|26670.1|7
1608814500000|2020-12-24 12:55:00|26682.1|26675.1|26682.1|26675.1|26682.1|26675.1|26677.1|26670.1|15
1608814800000|2020-12-24 13:00:00|26679.6|26672.6|26682.1|26675.1|26682.1|26675.1|26677.1|26670.1|20
1608815100000|2020-12-24 13:05:00|26679.6|26672.6|26677.1|26670.1|26682.1|26675.1|26677.1|26670.1|8
1608815400000|2020-12-24 13:10:00|26682.1|26675.1|26682.1|26675.1|26682.1|26675.1|26677.1|26670.1|13
1608815700000|2020-12-24 13:15:00|26684.6|26677.6|26682.1|26675.1|26684.6|26677.6|26682.1|26675.1|30
1608816000000|2020-12-24 13:20:00|26684.6|26677.6|26682.1|26675.1|26684.6|26677.6|26682.1|26675.1|2
1608816900000|2020-12-24 13:35:00|||||||||8
1608817200000|2020-12-24 13:40:00|||||||||2
1608817500000|2020-12-24 13:45:00|26687.1|26680.1|26682.1|26675.1|26687.1|26680.1|26682.1|26675.1|18
1608817800000|2020-12-24 13:50:00|||||||||1
1608818100000|2020-12-24 13:55:00|26687.1|26680.1|26692.1|26685.1|26692.1|26685.1|26687.1|26680.1|17
1608818400000|2020-12-24 14:00:00|26689.6|26682.6|26692.1|26685.1|26694.6|26687.6|26687.1|26680.1|36
1608818700000|2020-12-24 14:05:00|26687.1|26680.1|26689.6|26682.6|26692.1|26685.1|26687.1|26680.1|19
1608819000000|2020-12-24 14:10:00|26692.1|26685.1|26692.1|26685.1|26694.6|26687.6|26689.6|26682.6|11
1608819300000|2020-12-24 14:15:00|26694.6|26687.6|26692.1|26685.1|26694.6|26687.6|26692.1|26685.1|3
1608819600000|2020-12-24 14:20:00|26687.1|26680.1|26692.1|26685.1|26692.1|26685.1|26687.1|26680.1|17
1608819900000|2020-12-24 14:25:00|26687.1|26680.1|26687.1|26680.1|26687.1|26680.1|26687.1|26680.1|9
1608820200000|2020-12-24 14:30:00|26684.6|26677.6|26692.1|26685.1|26692.1|26685.1|26684.6|26677.6|154
1608820500000|2020-12-24 14:35:00|26689.6|26682.6|26692.1|26685.1|26692.1|26685.1|26682.1|26675.1|42
1608820800000|2020-12-24 14:40:00|26689.6|26682.6|26692.1|26685.1|26692.1|26685.1|26687.1|26680.1|101
1608821100000|2020-12-24 14:45:00|||||||||67
1608821400000|2020-12-24 14:50:00|||||||||38
1608821700000|2020-12-24 14:55:00|26694.6|26687.6|26692.1|26685.1|26694.6|26687.6|26692.1|26685.1|55
1608822000000|2020-12-24 15:00:00|26697.1|26690.1|26692.1|26685.1|26697.1|26690.1|26692.1|26685.1|88
1608822300000|2020-12-24 15:05:00|26697.1|26690.1|26702.1|26695.1|26702.1|26695.1|26697.1|26690.1|90
1608822900000|2020-12-24 15:15:00|26697.1|26690.1|26697.1|26690.1|26702.1|26695.1|26697.1|26690.1|24
1608823200000|2020-12-24 15:20:00|26699.6|26692.6|26697.1|26690.1|26702.1|26695.1|26697.1|26690.1|8
1608823500000|2020-12-24 15:25:00|26702.1|26695.1|26697.1|26690.1|26702.1|26695.1|26697.1|26690.1|40
1608823800000|2020-12-24 15:30:00|26692.1|26685.1|26692.1|26685.1|26697.1|26690.1|26692.1|26685.1|52
1608824100000|2020-12-24 15:35:00|||||||||12
1608824400000|2020-12-24 15:40:00|||||||||38
1608824700000|2020-12-24 15:45:00|26687.1|26680.1|26692.1|26685.1|26692.1|26685.1|26687.1|26680.1|123
1608825000000|2020-12-24 15:50:00|||||||||7
1608825300000|2020-12-24 15:55:00|26687.1|26680.1|26682.1|26675.1|26692.1|26685.1|26682.1|26675.1|35
1608825600000|2020-12-24 16:00:00|26687.1|26680.1|26687.1|26680.1|26687.1|26680.1|26682.1|26675.1|33
1608825900000|2020-12-24 16:05:00|26682.1|26675.1|26682.1|26675.1|26687.1|26680.1|26682.1|26675.1|130
1608826200000|2020-12-24 16:10:00|26687.1|26680.1|26687.1|26680.1|26687.1|26680.1|26682.1|26675.1|30
1608826500000|2020-12-24 16:15:00|26684.6|26677.6|26682.1|26675.1|26687.1|26680.1|26682.1|26675.1|52
1608826800000|2020-12-24 16:20:00|26687.1|26680.1|26682.1|26675.1|26687.1|26680.1|26682.1|26675.1|42
1608827100000|2020-12-24 16:25:00|26684.6|26677.6|26682.1|26675.1|26687.1|26680.1|26679.6|26672.6|96
1608827400000|2020-12-24 16:30:00|26677.1|26670.1|26682.1|26675.1|26687.1|26680.1|26677.1|26670.1|100
1608827700000|2020-12-24 16:35:00|26679.6|26672.6|26677.1|26670.1|26682.1|26675.1|26677.1|26670.1|52
1608828000000|2020-12-24 16:40:00|||||||||1
1608828300000|2020-12-24 16:45:00|||||||||3
1608828600000|2020-12-24 16:50:00|26682.1|26675.1|26682.1|26675.1|26682.1|26675.1|26682.1|26675.1|78
1608828900000|2020-12-24 16:55:00|26679.6|26672.6|26677.1|26670.1|26682.1|26675.1|26677.1|26670.1|51
1608829200000|2020-12-24 17:00:00|26674.6|26667.6|26672.1|26665.1|26677.1|26670.1|26672.1|26665.1|80
1608829500000|2020-12-24 17:05:00|26667.1|26660.1|26662.1|26655.1|26672.1|26665.1|26659.6|26652.6|114
1608829800000|2020-12-24 17:10:00|||||||||3
1608830100000|2020-12-24 17:15:00|26657.1|26650.1|26657.1|26650.1|26657.1|26650.1|26657.1|26650.1|18
1608830400000|2020-12-24 17:20:00|26654.6|26647.6|26657.1|26650.1|26657.1|26650.1|26654.6|26647.6|50
1608830700000|2020-12-24 17:25:00|||||||||19
1608831000000|2020-12-24 17:30:00|||||||||22
1608831300000|2020-12-24 17:35:00|26652.1|26645.1|26652.1|26645.1|26652.1|26645.1|26652.1|26645.1|30
1608831600000|2020-12-24 17:40:00|26647.1|26640.1|26642.1|26635.1|26652.1|26645.1|26642.1|26635.1|153
1608831900000|2020-12-24 17:45:00|26644.6|26637.6|26649.6|26642.6|26652.1|26645.1|26642.1|26635.1|89
1608832200000|2020-12-24 17:50:00|26652.1|26645.1|26642.1|26635.1|26652.1|26645.1|26642.1|26635.1|109
1608832500000|2020-12-24 17:55:00|26647.1|26640.1|26657.1|26650.1|26662.1|26655.1|26647.1|26640.1|136
1608832800000|2020-12-24 18:00:00|26659.6|26652.6|26657.1|26650.1|26662.1|26655.1|26657.1|26650.1|19
1608833100000|2020-12-24 18:05:00|26659.6|26652.6|26659.6|26652.6|26662.1|26655.1|26657.1|26650.1|22
1608833400000|2020-12-24 18:10:00|26662.1|26655.1|26662.1|26655.1|26662.1|26655.1|26657.1|26650.1|17
1608833700000|2020-12-24 18:15:00|26659.6|26652.6|26657.1|26650.1|26659.6|26652.6|26657.1|26650.1|6
1608834000000|2020-12-24 18:20:00|26662.1|26655.1|26662.1|26655.1|26662.1|26655.1|26662.1|26655.1|13
1608834300000|2020-12-24 18:25:00|26657.1|26650.1|26657.1|26650.1|26657.1|26650.1|26657.1|26650.1|16
1608834600000|2020-12-24 18:30:00|26662.1|26655.1|26662.1|26655.1|26662.1|26655.1|26662.1|26655.1|5
1608837000000|2020-12-24 19:10:00|26667.1|26660.1|26667.1|26660.1|26667.1|26660.1|26662.1|26655.1|27
1608838200000|2020-12-24 19:30:00|26664.6|26657.6|26662.1|26655.1|26664.6|26657.6|26662.1|26655.1|5
1608838500000|2020-12-24 19:35:00|26667.1|26660.1|26667.1|26660.1|26667.1|26660.1|26667.1|26660.1|4
1608839400000|2020-12-24 19:50:00|26664.6|26657.6|26667.1|26660.1|26667.1|26660.1|26664.6|26657.6|8
1608839700000|2020-12-24 19:55:00|26669.6|26662.6|26672.1|26665.1|26672.1|26665.1|26667.1|26660.1|2
1608841200000|2020-12-24 20:20:00|26669.6|26662.6|26667.1|26660.1|26669.6|26662.6|26667.1|26660.1|9
1608841500000|2020-12-24 20:25:00|26662.1|26655.1|26652.1|26645.1|26662.1|26655.1|26647.1|26640.1|39
1608841800000|2020-12-24 20:30:00|26654.6|26647.6|26657.1|26650.1|26662.1|26655.1|26654.6|26647.6|11
1608842400000|2020-12-24 20:40:00|26662.1|26655.1|26664.6|26657.6|26664.6|26657.6|26657.1|26650.1|11
1608843300000|2020-12-24 20:55:00|26662.1|26655.1|26659.6|26652.6|26664.6|26657.6|26652.1|26645.1|5
1608843600000|2020-12-24 21:00:00|26662.1|26655.1|26662.1|26655.1|26664.6|26657.6|26662.1|26655.1|2
1608843900000|2020-12-24 21:05:00|||||||||1
1608844200000|2020-12-24 21:10:00|||||||||2
1609110000000|2020-12-27 23:00:00|26616.1|26601.1|26626.1|26611.1|26636.1|26621.1|26608.6|26593.6|45
1609110300000|2020-12-27 23:05:00|26628.6|26613.6|26648.6|26633.6|26651.1|26636.1|26628.6|26613.6|32
1609110600000|2020-12-27 23:10:00|26651.1|26636.1|26653.6|26638.6|26656.1|26641.1|26641.1|26626.1|10
1609110900000|2020-12-27 23:15:00|26656.1|26641.1|26661.1|26646.1|26666.1|26651.1|26656.1|26641.1|13
1609111200000|2020-12-27 23:20:00|26663.6|26648.6|26691.1|26676.1|26701.1|26686.1|26661.1|26646.1|50
1609111500000|2020-12-27 23:25:00|26693.6|26678.6|26691.1|26676.1|26716.1|26701.1|26691.1|26676.1|57
1609111800000|2020-12-27 23:30:00|26686.1|26671.1|26687.1|26680.1|26697.1|26690.1|26667.1|26660.1|207
1609112100000|2020-12-27 23:35:00|26689.6|26682.6|26692.1|26685.1|26697.1|26690.1|26682.1|26675.1|58
1609112400000|2020-12-27 23:40:00|26694.6|26687.6|26677.1|26670.1|26697.1|26690.1|26672.1|26665.1|116
1609112700000|2020-12-27 23:45:00|26679.6|26672.6|26682.1|26675.1|26687.1|26680.1|26667.1|26660.1|224
1609113000000|2020-12-27 23:50:00|26677.1|26670.1|26687.1|26680.1|26689.6|26682.6|26674.6|26667.6|82
1609113300000|2020-12-27 23:55:00|26684.6|26677.6|26702.1|26695.1|26702.1|26695.1|26684.6|26677.6|164
1609113600000|2020-12-28 00:00:00|26699.6|26692.6|26742.1|26735.1|26769.6|26762.6|26692.1|26685.1|1409
1609113900000|2020-12-28 00:05:00|26744.6|26737.6|26722.1|26715.1|26747.1|26740.1|26712.1|26705.1|870
1609114200000|2020-12-28 00:10:00|26717.1|26710.1|26682.1|26675.1|26722.1|26715.1|26662.1|26655.1|682
1609114500000|2020-12-28 00:15:00|26677.1|26670.1|26667.1|26660.1|26682.1|26675.1|26657.1|26650.1|806
1609114800000|2020-12-28 00:20:00|26664.6|26657.6|26692.1|26685.1|26697.1|26690.1|26664.6|26657.6|259
1609115100000|2020-12-28 00:25:00|26694.6|26687.6|26737.1|26730.1|26742.1|26735.1|26694.6|26687.6|647
1609115400000|2020-12-28 00:30:00|26742.1|26735.1|26737.1|26730.1|26762.1|26755.1|26727.1|26720.1|686
1609115700000|2020-12-28 00:35:00|26739.6|26732.6|26742.1|26735.1|26757.1|26750.1|26737.1|26730.1|219
1609116000000|2020-12-28 00:40:00|26744.6|26737.6|26727.1|26720.1|26747.1|26740.1|26724.6|26717.6|269
1609116300000|2020-12-28 00:45:00|26732.1|26725.1|26727.1|26720.1|26742.1|26735.1|26722.1|26715.1|189
1609116600000|2020-12-28 00:50:00|26722.1|26715.1|26742.1|26735.1|26742.1|26735.1|26717.1|26710.1|176
1609116900000|2020-12-28 00:55:00|26739.6|26732.6|26742.1|26735.1|26747.1|26740.1|26722.1|26715.1|307
1609117200000|2020-12-28 01:00:00|26747.1|26740.1|26714.6|26707.6|26747.1|26740.1|26712.1|26705.1|208
1609117500000|2020-12-28 01:05:00|26712.1|26705.1|26722.1|26715.1|26727.1|26720.1|26702.1|26695.1|366
1609117800000|2020-12-28 01:10:00|26727.1|26720.1|26732.1|26725.1|26742.1|26735.1|26707.1|26700.1|560
1609118100000|2020-12-28 01:15:00|26737.1|26730.1|26727.1|26720.1|26737.1|26730.1|26717.1|26710.1|343
1609118400000|2020-12-28 01:20:00|26724.6|26717.6|26722.1|26715.1|26727.1|26720.1|26697.1|26690.1|278
1609118700000|2020-12-28 01:25:00|26719.6|26712.6|26727.1|26720.1|26729.6|26722.6|26717.1|26710.1|149
1609119000000|2020-12-28 01:30:00|26724.6|26717.6|26727.1|26720.1|26732.1|26725.1|26717.1|26710.1|375
1609119300000|2020-12-28 01:35:00|26722.1|26715.1|26734.6|26727.6|26737.1|26730.1|26722.1|26715.1|138
1609119600000|2020-12-28 01:40:00|26732.1|26725.1|26737.1|26730.1|26739.6|26732.6|26727.1|26720.1|379
1609119900000|2020-12-28 01:45:00|26734.6|26727.6|26737.1|26730.1|26737.1|26730.1|26732.1|26725.1|120
1609120200000|2020-12-28 01:50:00|26739.6|26732.6|26742.1|26735.1|26752.1|26745.1|26737.1|26730.1|284
1609120500000|2020-12-28 01:55:00|26739.6|26732.6|26752.1|26745.1|26752.1|26745.1|26737.1|26730.1|184
1609120800000|2020-12-28 02:00:00|26747.1|26740.1|26742.1|26735.1|26752.1|26745.1|26737.1|26730.1|297
1609121100000|2020-12-28 02:05:00|26744.6|26737.6|26742.1|26735.1|26747.1|26740.1|26737.1|26730.1|146
1609121400000|2020-12-28 02:10:00|26739.6|26732.6|26742.1|26735.1|26742.1|26735.1|26732.1|26725.1|153
1609121700000|2020-12-28 02:15:00|26744.6|26737.6|26749.6|26742.6|26752.1|26745.1|26737.1|26730.1|175
1609122000000|2020-12-28 02:20:00|26752.1|26745.1|26757.1|26750.1|26762.1|26755.1|26747.1|26740.1|204
1609122300000|2020-12-28 02:25:00|26762.1|26755.1|26764.6|26757.6|26774.6|26767.6|26762.1|26755.1|384
1609122600000|2020-12-28 02:30:00|26767.1|26760.1|26767.1|26760.1|26772.1|26765.1|26762.1|26755.1|212
1609122900000|2020-12-28 02:35:00|26769.6|26762.6|26772.1|26765.1|26777.1|26770.1|26767.1|26760.1|81
1609123200000|2020-12-28 02:40:00|26774.6|26767.6|26777.1|26770.1|26777.1|26770.1|26772.1|26765.1|74
1609123500000|2020-12-28 02:45:00|26779.6|26772.6|26797.1|26790.1|26797.1|26790.1|26779.6|26772.6|178
1609123800000|2020-12-28 02:50:00|26792.1|26785.1|26802.1|26795.1|26812.1|26805.1|26792.1|26785.1|187
1609124100000|2020-12-28 02:55:00|26797.1|26790.1|26797.1|26790.1|26797.1|26790.1|26792.1|26785.1|153
1609124400000|2020-12-28 03:00:00|26799.6|26792.6|26802.1|26795.1|26807.1|26800.1|26797.1|26790.1|71
1609124700000|2020-12-28 03:05:00|26797.1|26790.1|26797.1|26790.1|26802.1|26795.1|26797.1|26790.1|49
1609125000000|2020-12-28 03:10:00|26794.6|26787.6|26797.1|26790.1|26802.1|26795.1|26792.1|26785.1|45
1609125300000|2020-12-28 03:15:00|26799.6|26792.6|26807.1|26800.1|26809.6|26802.6|26797.1|26790.1|54
1609125600000|2020-12-28 03:20:00|26809.6|26802.6|26822.1|26815.1|26822.1|26815.1|26807.1|26800.1|279
1609125900000|2020-12-28 03:25:00|26817.1|26810.1|26802.1|26795.1|26819.6|26812.6|26802.1|26795.1|153
1609126200000|2020-12-28 03:30:00|26804.6|26797.6|26817.1|26810.1|26822.1|26815.1|26804.6|26797.6|385
1609126500000|2020-12-28 03:35:00|26819.6|26812.6|26822.1|26815.1|26827.1|26820.1|26817.1|26810.1|116
1609126800000|2020-12-28 03:40:00|26817.1|26810.1|26822.1|26815.1|26827.1|26820.1|26817.1|26810.1|260
1609127100000|2020-12-28 03:45:00|26824.6|26817.6|26817.1|26810.1|26837.1|26830.1|26817.1|26810.1|400
1609127400000|2020-12-28 03:50:00|26819.6|26812.6|26817.1|26810.1|26822.1|26815.1|26812.1|26805.1|166
1609127700000|2020-12-28 03:55:00|26819.6|26812.6|26822.1|26815.1|26822.1|26815.1|26812.1|26805.1|128
1609128000000|2020-12-28 04:00:00|26827.1|26820.1|26802.1|26795.1|26827.1|26820.1|26802.1|26795.1|234
1609128300000|2020-12-28 04:05:00|26804.6|26797.6|26797.1|26790.1|26807.1|26800.1|26797.1|26790.1|176
1609128600000|2020-12-28 04:10:00|26802.1|26795.1|26802.1|26795.1|26802.1|26795.1|26797.1|26790.1|86
1609128900000|2020-12-28 04:15:00|26799.6|26792.6|26807.1|26800.1|26809.6|26802.6|26797.1|26790.1|114
1609129200000|2020-12-28 04:20:00|26812.1|26805.1|26797.1|26790.1|26812.1|26805.1|26797.1|26790.1|140
1609129500000|2020-12-28 04:25:00|26794.6|26787.6|26797.1|26790.1|26802.1|26795.1|26792.1|26785.1|84
1609129800000|2020-12-28 04:30:00|26799.6|26792.6|26792.1|26785.1|26802.1|26795.1|26792.1|26785.1|101
1609130100000|2020-12-28 04:35:00|26794.6|26787.6|26792.1|26785.1|26797.1|26790.1|26792.1|26785.1|73
1609130400000|2020-12-28 04:40:00|26794.6|26787.6|26792.1|26785.1|26797.1|26790.1|26787.1|26780.1|68
1609130700000|2020-12-28 04:45:00|26789.6|26782.6|26797.1|26790.1|26799.6|26792.6|26787.1|26780.1|177
1609131000000|2020-12-28 04:50:00|26794.6|26787.6|26792.1|26785.1|26797.1|26790.1|26792.1|26785.1|56
1609131300000|2020-12-28 04:55:00|26787.1|26780.1|26792.1|26785.1|26792.1|26785.1|26787.1|26780.1|98
1609131600000|2020-12-28 05:00:00|26794.6|26787.6|26797.1|26790.1|26797.1|26790.1|26792.1|26785.1|176
1609131900000|2020-12-28 05:05:00|26799.6|26792.6|26802.1|26795.1|26804.6|26797.6|26797.1|26790.1|60
1609132200000|2020-12-28 05:10:00|26807.1|26800.1|26812.1|26805.1|26812.1|26805.1|26804.6|26797.6|181
1609132500000|2020-12-28 05:15:00|26817.1|26810.1|26809.6|26802.6|26817.1|26810.1|26807.1|26800.1|214
1609132800000|2020-12-28 05:20:00|26812.1|26805.1|26812.1|26805.1|26812.1|26805.1|26807.1|26800.1|113
1609133100000|2020-12-28 05:25:00|26809.6|26802.6|26817.1|26810.1|26817.1|26810.1|26809.6|26802.6|222
1609133400000|2020-12-28 05:30:00|26814.6|26807.6|26822.1|26815.1|26822.1|26815.1|26807.1|26800.1|444
1609133700000|2020-12-28 05:35:00|26819.6|26812.6|26812.1|26805.1|26827.1|26820.1|26812.1|26805.1|422
1609134000000|2020-12-28 05:40:00|26807.1|26800.1|26814.6|26807.6|26819.6|26812.6|26807.1|26800.1|399
1609134300000|2020-12-28 05:45:00|26812.1|26805.1|26817.1|26810.1|26822.1|26815.1|26812.1|26805.1|344
1609134600000|2020-12-28 05:50:00|26812.1|26805.1|26817.1|26810.1|26817.1|26810.1|26802.1|26795.1|667
1609134900000|2020-12-28 05:55:00|26819.6|26812.6|26837.1|26830.1|26847.1|26840.1|26812.1|26805.1|1424
1609135200000|2020-12-28 06:00:00|26808.3|26801.3|26823.3|26816.3|26828.3|26821.3|26805.8|26798.8|2344
1609135500000|2020-12-28 06:05:00|26818.3|26811.3|26813.3|26806.3|26828.3|26821.3|26813.3|26806.3|1209
1609135800000|2020-12-28 06:10:00|26808.3|26801.3|26808.3|26801.3|26818.3|26811.3|26803.3|26796.3|241
1609136100000|2020-12-28 06:15:00|26803.3|26796.3|26798.3|26791.3|26808.3|26801.3|26793.3|26786.3|276
1609136400000|2020-12-28 06:20:00|26793.3|26786.3|26795.8|26788.8|26798.3|26791.3|26793.3|26786.3|64
1609136700000|2020-12-28 06:25:00|26793.3|26786.3|26793.3|26786.3|26793.3|26786.3|26793.3|26786.3|1
1609137000000|2020-12-28 06:30:00|26790.8|26783.8|26798.3|26791.3|26800.8|26793.8|26788.3|26781.3|33
1609137300000|2020-12-28 06:35:00|26800.8|26793.8|26803.3|26796.3|26805.8|26798.8|26798.3|26791.3|13
1609137600000|2020-12-28 06:40:00|26810.8|26803.8|26808.3|26801.3|26813.3|26806.3|26805.8|26798.8|26
1609137900000|2020-12-28 06:45:00|||||||||1
1609138200000|2020-12-28 06:50:00|26803.3|26796.3|26808.3|26801.3|26808.3|26801.3|26803.3|26796.3|4
1609138500000|2020-12-28 06:55:00|26805.8|26798.8|26810.8|26803.8|26815.8|26808.8|26803.3|26796.3|18
1609138800000|2020-12-28 07:00:00|26813.3|26806.3|26828.3|26821.3|26830.8|26823.8|26803.3|26796.3|47
1609139100000|2020-12-28 07:05:00|26830.8|26823.8|26830.8|26823.8|26843.3|26836.3|26828.3|26821.3|64
1609139400000|2020-12-28 07:10:00|26828.3|26821.3|26823.3|26816.3|26828.3|26821.3|26823.3|26816.3|18
1609139700000|2020-12-28 07:15:00|26828.3|26821.3|26833.3|26826.3|26838.3|26831.3|26828.3|26821.3|22
1609140000000|2020-12-28 07:20:00|26838.3|26831.3|26833.3|26826.3|26838.3|26831.3|26833.3|26826.3|20
1609140300000|2020-12-28 07:25:00|26830.8|26823.8|26830.8|26823.8|26833.3|26826.3|26823.3|26816.3|37
1609140600000|2020-12-28 07:30:00|26828.3|26821.3|26828.3|26821.3|26833.3|26826.3|26823.3|26816.3|28
1609140900000|2020-12-28 07:35:00|26830.8|26823.8|26833.3|26826.3|26833.3|26826.3|26828.3|26821.3|73
1609141200000|2020-12-28 07:40:00|26828.3|26821.3|26828.3|26821.3|26830.8|26823.8|26823.3|26816.3|62
1609141500000|2020-12-28 07:45:00|26825.8|26818.8|26813.3|26806.3|26828.3|26821.3|26810.8|26803.8|84
1609141800000|2020-12-28 07:50:00|26810.8|26803.8|26813.3|26806.3|26813.3|26806.3|26810.8|26803.8|3
1609142100000|2020-12-28 07:55:00|26808.3|26801.3|26808.3|26801.3|26808.3|26801.3|26803.3|26796.3|30
1609142400000|2020-12-28 08:00:00|26813.3|26806.3|26823.3|26816.3|26833.3|26826.3|26808.3|26801.3|255
1609142700000|2020-12-28 08:05:00|26820.8|26813.8|26798.3|26791.3|26823.3|26816.3|26793.3|26786.3|144
1609143000000|2020-12-28 08:10:00|26800.8|26793.8|26798.3|26791.3|26810.8|26803.8|26793.3|26786.3|160
1609143300000|2020-12-28 08:15:00|26795.8|26788.8|26798.3|26791.3|26798.3|26791.3|26793.3|26786.3|73
1609143600000|2020-12-28 08:20:00|26800.8|26793.8|26818.3|26811.3|26818.3|26811.3|26798.3|26791.3|117
1609143900000|2020-12-28 08:25:00|26815.8|26808.8|26813.3|26806.3|26818.3|26811.3|26813.3|26806.3|54
1609144200000|2020-12-28 08:30:00|26815.8|26808.8|26818.3|26811.3|26823.3|26816.3|26813.3|26806.3|76
1609144500000|2020-12-28 08:35:00|26815.8|26808.8|26813.3|26806.3|26818.3|26811.3|26808.3|26801.3|30
1609144800000|2020-12-28 08:40:00|26815.8|26808.8|26808.3|26801.3|26818.3|26811.3|26808.3|26801.3|15
1609145100000|2020-12-28 08:45:00|26813.3|26806.3|26818.3|26811.3|26818.3|26811.3|26808.3|26801.3|36
1609145400000|2020-12-28 08:50:00|26815.8|26808.8|26808.3|26801.3|26815.8|26808.8|26803.3|26796.3|32
1609145700000|2020-12-28 08:55:00|26810.8|26803.8|26820.8|26813.8|26823.3|26816.3|26808.3|26801.3|39
1609146000000|2020-12-28 09:00:00|26818.3|26811.3|26818.3|26811.3|26820.8|26813.8|26813.3|26806.3|48
1609146300000|2020-12-28 09:05:00|26813.3|26806.3|26813.3|26806.3|26820.8|26813.8|26813.3|26806.3|46
1609146600000|2020-12-28 09:10:00|26818.3|26811.3|26813.3|26806.3|26818.3|26811.3|26813.3|26806.3|53
1609146900000|2020-12-28 09:15:00|26815.8|26808.8|26813.3|26806.3|26818.3|26811.3|26813.3|26806.3|31
1609147200000|2020-12-28 09:20:00|26818.3|26811.3|26823.3|26816.3|26823.3|26816.3|26813.3|26806.3|51
1609147500000|2020-12-28 09:25:00|26820.8|26813.8|26818.3|26811.3|26823.3|26816.3|26815.8|26808.8|11
1609147800000|2020-12-28 09:30:00|26815.8|26808.8|26818.3|26811.3|26818.3|26811.3|26813.3|26806.3|7
1609148100000|2020-12-28 09:35:00|26813.3|26806.3|26808.3|26801.3|26818.3|26811.3|26808.3|26801.3|15
1609148400000|2020-12-28 09:40:00|26813.3|26806.3|26818.3|26811.3|26818.3|26811.3|26808.3|26801.3|69
1609148700000|2020-12-28 09:45:00|26815.8|26808.8|26823.3|26816.3|26823.3|26816.3|26813.3|26806.3|16
1609149000000|2020-12-28 09:50:00|26820.8|26813.8|26823.3|26816.3|26823.3|26816.3|26818.3|26811.3|22
1609149300000|2020-12-28 09:55:00|26820.8|26813.8|26818.3|26811.3|26823.3|26816.3|26818.3|26811.3|52
1609149600000|2020-12-28 10:00:00|26813.3|26806.3|26818.3|26811.3|26818.3|26811.3|26813.3|26806.3|17
1609149900000|2020-12-28 10:05:00|||||||||4
1609150200000|2020-12-28 10:10:00|26815.8|26808.8|26818.3|26811.3|26823.3|26816.3|26813.3|26806.3|24
1609150500000|2020-12-28 10:15:00|26820.8|26813.8|26818.3|26811.3|26823.3|26816.3|26815.8|26808.8|8
1609151100000|2020-12-28 10:25:00|26813.3|26806.3|26818.3|26811.3|26818.3|26811.3|26813.3|26806.3|31
1609151400000|2020-12-28 10:30:00|26823.3|26816.3|26825.8|26818.8|26828.3|26821.3|26823.3|26816.3|35
1609151700000|2020-12-28 10:35:00|26828.3|26821.3|26823.3|26816.3|26828.3|26821.3|26823.3|26816.3|25
1609152000000|2020-12-28 10:40:00|26825.8|26818.8|26828.3|26821.3|26828.3|26821.3|26825.8|26818.8|8
1609152300000|2020-12-28 10:45:00|26823.3|26816.3|26825.8|26818.8|26828.3|26821.3|26823.3|26816.3|13
1609152600000|2020-12-28 10:50:00|26823.3|26816.3|26828.3|26821.3|26828.3|26821.3|26823.3|26816.3|24
1609152900000|2020-12-28 10:55:00|26823.3|26816.3|26823.3|26816.3|26823.3|26816.3|26818.3|26811.3|39
1609153200000|2020-12-28 11:00:00|26825.8|26818.8|26828.3|26821.3|26828.3|26821.3|26823.3|26816.3|7
1609153500000|2020-12-28 11:05:00|26833.3|26826.3|26838.3|26831.3|26838.3|26831.3|26828.3|26821.3|53
1609153800000|2020-12-28 11:10:00|26840.8|26833.8|26850.8|26843.8|26858.3|26851.3|26838.3|26831.3|66
1609154100000|2020-12-28 11:15:00|26853.3|26846.3|26843.3|26836.3|26853.3|26846.3|26838.3|26831.3|25
1609154400000|2020-12-28 11:20:00|26840.8|26833.8|26848.3|26841.3|26848.3|26841.3|26838.3|26831.3|19
1609154700000|2020-12-28 11:25:00|26845.8|26838.8|26853.3|26846.3|26855.8|26848.8|26845.8|26838.8|32
1609155300000|2020-12-28 11:35:00|||||||||17
1609155600000|2020-12-28 11:40:00|||||||||4
1609155900000|2020-12-28 11:45:00|26850.8|26843.8|26853.3|26846.3|26853.3|26846.3|26848.3|26841.3|64
1609156200000|2020-12-28 11:50:00|26850.8|26843.8|26853.3|26846.3|26853.3|26846.3|26848.3|26841.3|19
1609156500000|2020-12-28 11:55:00|26848.3|26841.3|26853.3|26846.3|26858.3|26851.3|26848.3|26841.3|24
1609156800000|2020-12-28 12:00:00|26848.3|26841.3|26848.3|26841.3|26853.3|26846.3|26843.3|26836.3|24
1609157100000|2020-12-28 12:05:00|26843.3|26836.3|26843.3|26836.3|26848.3|26841.3|26843.3|26836.3|33
1609157400000|2020-12-28 12:10:00|26848.3|26841.3|26843.3|26836.3|26848.3|26841.3|26843.3|26836.3|13
1609157700000|2020-12-28 12:15:00|26845.8|26838.8|26848.3|26841.3|26848.3|26841.3|26843.3|26836.3|14
1609158000000|2020-12-28 12:20:00|26845.8|26838.8|26848.3|26841.3|26848.3|26841.3|26843.3|26836.3|22
1609158300000|2020-12-28 12:25:00|26843.3|26836.3|26853.3|26846.3|26853.3|26846.3|26843.3|26836.3|39
1609158600000|2020-12-28 12:30:00|26858.3|26851.3|26855.8|26848.8|26858.3|26851.3|26848.3|26841.3|88
1609158900000|2020-12-28 12:35:00|26853.3|26846.3|26853.3|26846.3|26858.3|26851.3|26850.8|26843.8|21
1609159200000|2020-12-28 12:40:00|26858.3|26851.3|26858.3|26851.3|26858.3|26851.3|26853.3|26846.3|21
1609159500000|2020-12-28 12:45:00|26863.3|26856.3|26858.3|26851.3|26863.3|26856.3|26858.3|26851.3|6
1609159800000|2020-12-28 12:50:00|26853.3|26846.3|26853.3|26846.3|26853.3|26846.3|26848.3|26841.3|17
1609160100000|2020-12-28 12:55:00|26848.3|26841.3|26848.3|26841.3|26853.3|26846.3|26848.3|26841.3|13
1609160400000|2020-12-28 13:00:00|26850.8|26843.8|26853.3|26846.3|26853.3|26846.3|26848.3|26841.3|40
1609160700000|2020-12-28 13:05:00|26848.3|26841.3|26853.3|26846.3|26853.3|26846.3|26848.3|26841.3|26
1609161000000|2020-12-28 13:10:00|26850.8|26843.8|26848.3|26841.3|26853.3|26846.3|26848.3|26841.3|9
1609161300000|2020-12-28 13:15:00|26850.8|26843.8|26848.3|26841.3|26850.8|26843.8|26848.3|26841.3|44
1609161600000|2020-12-28 13:20:00|26845.8|26838.8|26848.3|26841.3|26848.3|26841.3|26843.3|26836.3|49
1609161900000|2020-12-28 13:25:00|26845.8|26838.8|26848.3|26841.3|26848.3|26841.3|26843.3|26836.3|12
1609162200000|2020-12-28 13:30:00|||||||||1
1609162500000|2020-12-28 13:35:00|||||||||1
1609162800000|2020-12-28 13:40:00|||||||||20
1609163100000|2020-12-28 13:45:00|||||||||24
1609163400000|2020-12-28 13:50:00|||||||||60
1609163700000|2020-12-28 13:55:00|||||||||38
1609164000000|2020-12-28 14:00:00|26845.8|26838.8|26848.3|26841.3|26853.3|26846.3|26845.8|26838.8|61
1609164300000|2020-12-28 14:05:00|||||||||7
1609164600000|2020-12-28 14:10:00|26853.3|26846.3|26858.3|26851.3|26858.3|26851.3|26848.3|26841.3|67
1609164900000|2020-12-28 14:15:00|26863.3|26856.3|26863.3|26856.3|26863.3|26856.3|26858.3|26851.3|56
1609165200000|2020-12-28 14:20:00|||||||||8
1609165500000|2020-12-28 14:25:00|26860.8|26853.8|26863.3|26856.3|26863.3|26856.3|26858.3|26851.3|15
1609165800000|2020-12-28 14:30:00|26858.3|26851.3|26848.3|26841.3|26863.3|26856.3|26843.3|26836.3|285
1609166100000|2020-12-28 14:35:00|26843.3|26836.3|26838.3|26831.3|26848.3|26841.3|26828.3|26821.3|136
1609166400000|2020-12-28 14:40:00|26833.3|26826.3|26838.3|26831.3|26843.3|26836.3|26833.3|26826.3|85
1609166700000|2020-12-28 14:45:00|26833.3|26826.3|26858.3|26851.3|26858.3|26851.3|26833.3|26826.3|67
1609167000000|2020-12-28 14:50:00|26853.3|26846.3|26858.3|26851.3|26858.3|26851.3|26848.3|26841.3|58
1609167300000|2020-12-28 14:55:00|26855.8|26848.8|26858.3|26851.3|26860.8|26853.8|26855.8|26848.8|25
1609167600000|2020-12-28 15:00:00|26860.8|26853.8|26858.3|26851.3|26863.3|26856.3|26853.3|26846.3|39
1609167900000|2020-12-28 15:05:00|26853.3|26846.3|26853.3|26846.3|26858.3|26851.3|26848.3|26841.3|67
1609168200000|2020-12-28 15:10:00|26855.8|26848.8|26868.3|26861.3|26868.3|26861.3|26853.3|26846.3|119
1609168500000|2020-12-28 15:15:00|26865.8|26858.8|26868.3|26861.3|26868.3|26861.3|26863.3|26856.3|58
1609168800000|2020-12-28 15:20:00|26863.3|26856.3|26888.3|26881.3|26893.3|26886.3|26863.3|26856.3|182
1609169100000|2020-12-28 15:25:00|26893.3|26886.3|26898.3|26891.3|26900.8|26893.8|26888.3|26881.3|132
1609169400000|2020-12-28 15:30:00|26900.8|26893.8|26905.8|26898.8|26908.3|26901.3|26898.3|26891.3|158
1609169700000|2020-12-28 15:35:00|26908.3|26901.3|26898.3|26891.3|26908.3|26901.3|26893.3|26886.3|68
1609170000000|2020-12-28 15:40:00|26903.3|26896.3|26898.3|26891.3|26903.3|26896.3|26893.3|26886.3|81
1609170300000|2020-12-28 15:45:00|26893.3|26886.3|26898.3|26891.3|26898.3|26891.3|26893.3|26886.3|54
1609170600000|2020-12-28 15:50:00|26900.8|26893.8|26903.3|26896.3|26908.3|26901.3|26898.3|26891.3|67
1609170900000|2020-12-28 15:55:00|26905.8|26898.8|26913.3|26906.3|26913.3|26906.3|26903.3|26896.3|113
1609171200000|2020-12-28 16:00:00|26918.3|26911.3|26943.3|26936.3|26948.3|26941.3|26918.3|26911.3|280
1609171500000|2020-12-28 16:05:00|26938.3|26931.3|26948.3|26941.3|26950.8|26943.8|26938.3|26931.3|120
1609171800000|2020-12-28 16:10:00|26950.8|26943.8|26943.3|26936.3|26950.8|26943.8|26933.3|26926.3|124
1609172100000|2020-12-28 16:15:00|26938.3|26931.3|26928.3|26921.3|26940.8|26933.8|26928.3|26921.3|61
1609172400000|2020-12-28 16:20:00|26923.3|26916.3|26933.3|26926.3|26933.3|26926.3|26923.3|26916.3|67
1609172700000|2020-12-28 16:25:00|26938.3|26931.3|26943.3|26936.3|26948.3|26941.3|26938.3|26931.3|85
1609173000000|2020-12-28 16:30:00|26945.8|26938.8|26928.3|26921.3|26948.3|26941.3|26928.3|26921.3|151
1609173300000|2020-12-28 16:35:00|26923.3|26916.3|26928.3|26921.3|26928.3|26921.3|26923.3|26916.3|63
1609173600000|2020-12-28 16:40:00|26933.3|26926.3|26935.8|26928.8|26938.3|26931.3|26928.3|26921.3|68
1609173900000|2020-12-28 16:45:00|26938.3|26931.3|26933.3|26926.3|26938.3|26931.3|26933.3|26926.3|84
1609174200000|2020-12-28 16:50:00|26930.8|26923.8|26923.3|26916.3|26933.3|26926.3|26923.3|26916.3|51
1609174500000|2020-12-28 16:55:00|26928.3|26921.3|26928.3|26921.3|26928.3|26921.3|26923.3|26916.3|12
1609174800000|2020-12-28 17:00:00|26923.3|26916.3|26928.3|26921.3|26928.3|26921.3|26923.3|26916.3|23
1609175100000|2020-12-28 17:05:00|26923.3|26916.3|26923.3|26916.3|26923.3|26916.3|26923.3|26916.3|4
1609175400000|2020-12-28 17:10:00|26928.3|26921.3|26923.3|26916.3|26928.3|26921.3|26923.3|26916.3|64
1609175700000|2020-12-28 17:15:00|26928.3|26921.3|26928.3|26921.3|26928.3|26921.3|26923.3|26916.3|31
1609176000000|2020-12-28 17:20:00|||||||||4
1609176300000|2020-12-28 17:25:00|26933.3|26926.3|26933.3|26926.3|26938.3|26931.3|26933.3|26926.3|65
1609176600000|2020-12-28 17:30:00|26935.8|26928.8|26938.3|26931.3|26943.3|26936.3|26933.3|26926.3|59
1609176900000|2020-12-28 17:35:00|26935.8|26928.8|26933.3|26926.3|26938.3|26931.3|26933.3|26926.3|26
1609177200000|2020-12-28 17:40:00|26935.8|26928.8|26938.3|26931.3|26938.3|26931.3|26933.3|26926.3|28
1609177500000|2020-12-28 17:45:00|26943.3|26936.3|26933.3|26926.3|26943.3|26936.3|26933.3|26926.3|27
1609177800000|2020-12-28 17:50:00|||||||||2
1609178100000|2020-12-28 17:55:00|26928.3|26921.3|26928.3|26921.3|26928.3|26921.3|26923.3|26916.3|48
1609178400000|2020-12-28 18:00:00|26923.3|26916.3|26923.3|26916.3|26923.3|26916.3|26923.3|26916.3|12
1609178700000|2020-12-28 18:05:00|26918.3|26911.3|26923.3|26916.3|26928.3|26921.3|26918.3|26911.3|79
1609179000000|2020-12-28 18:10:00|26928.3|26921.3|26928.3|26921.3|26928.3|26921.3|26928.3|26921.3|9
1609179300000|2020-12-28 18:15:00|26925.8|26918.8|26928.3|26921.3|26928.3|26921.3|26925.8|26918.8|8
1609179600000|2020-12-28 18:20:00|26925.8|26918.8|26923.3|26916.3|26928.3|26921.3|26923.3|26916.3|33
1609180200000|2020-12-28 18:30:00|||||||||1
1609180500000|2020-12-28 18:35:00|26928.3|26921.3|26928.3|26921.3|26933.3|26926.3|26928.3|26921.3|107
1609180800000|2020-12-28 18:40:00|26923.3|26916.3|26923.3|26916.3|26923.3|26916.3|26920.8|26913.8|33
1609181100000|2020-12-28 18:45:00|26920.8|26913.8|26923.3|26916.3|26923.3|26916.3|26918.3|26911.3|49
1609181400000|2020-12-28 18:50:00|26920.8|26913.8|26928.3|26921.3|26928.3|26921.3|26920.8|26913.8|28
1609181700000|2020-12-28 18:55:00|||||||||2
1609182000000|2020-12-28 19:00:00|||||||||1
1609182300000|2020-12-28 19:05:00|26925.8|26918.8|26928.3|26921.3|26928.3|26921.3|26923.3|26916.3|21
1609182600000|2020-12-28 19:10:00|26923.3|26916.3|26923.3|26916.3|26928.3|26921.3|26923.3|26916.3|30
1609182900000|2020-12-28 19:15:00|||||||||6
1609183200000|2020-12-28 19:20:00|26918.3|26911.3|26918.3|26911.3|26918.3|26911.3|26918.3|26911.3|9
1609183500000|2020-12-28 19:25:00|26920.8|26913.8|26928.3|26921.3|26928.3|26921.3|26918.3|26911.3|64
1609183800000|2020-12-28 19:30:00|26923.3|26916.3|26923.3|26916.3|26923.3|26916.3|26923.3|26916.3|21
1609184100000|2020-12-28 19:35:00|26928.3|26921.3|26925.8|26918.8|26928.3|26921.3|26923.3|26916.3|120
1609184400000|2020-12-28 19:40:00|26923.3|26916.3|26928.3|26921.3|26928.3|26921.3|26923.3|26916.3|12
1609184700000|2020-12-28 19:45:00|26925.8|26918.8|26928.3|26921.3|26928.3|26921.3|26923.3|26916.3|32
1609185000000|2020-12-28 19:50:00|26925.8|26918.8|26923.3|26916.3|26930.8|26923.8|26923.3|26916.3|41
1609185300000|2020-12-28 19:55:00|26928.3|26921.3|26928.3|26921.3|26930.8|26923.8|26928.3|26921.3|99
1609185600000|2020-12-28 20:00:00|26925.8|26918.8|26923.3|26916.3|26925.8|26918.8|26923.3|26916.3|85
1609185900000|2020-12-28 20:05:00|26920.8|26913.8|26913.3|26906.3|26920.8|26913.8|26913.3|26906.3|99
1609186200000|2020-12-28 20:10:00|26910.8|26903.8|26913.3|26906.3|26913.3|26906.3|26910.8|26903.8|75
1609186500000|2020-12-28 20:15:00|26915.8|26908.8|26913.3|26906.3|26918.3|26911.3|26913.3|26906.3|78
1609186800000|2020-12-28 20:20:00|26915.8|26908.8|26913.3|26906.3|26923.3|26916.3|26913.3|26906.3|68
1609187100000|2020-12-28 20:25:00|26908.3|26901.3|26898.3|26891.3|26908.3|26901.3|26893.3|26886.3|57
1609187400000|2020-12-28 20:30:00|26893.3|26886.3|26888.3|26881.3|26898.3|26891.3|26888.3|26881.3|67
1609187700000|2020-12-28 20:35:00|26883.3|26876.3|26888.3|26881.3|26893.3|26886.3|26883.3|26876.3|48
1609188000000|2020-12-28 20:40:00|26883.3|26876.3|26893.3|26886.3|26893.3|26886.3|26883.3|26876.3|51
1609188300000|2020-12-28 20:45:00|26888.3|26881.3|26893.3|26886.3|26893.3|26886.3|26888.3|26881.3|62
1609188600000|2020-12-28 20:50:00|26888.3|26881.3|26893.3|26886.3|26893.3|26886.3|26883.3|26876.3|105
1609188900000|2020-12-28 20:55:00|26898.3|26891.3|26908.3|26901.3|26933.3|26926.3|26898.3|26891.3|420
1609189200000|2020-12-28 21:00:00|26903.3|26896.3|26915.8|26908.8|26923.3|26916.3|26903.3|26896.3|115
1609189500000|2020-12-28 21:05:00|26913.3|26906.3|26915.8|26908.8|26923.3|26916.3|26908.3|26901.3|20
1609189800000|2020-12-28 21:10:00|26913.3|26906.3|26924.8|26909.8|26924.8|26913.8|26913.3|26906.3|19
1609190100000|2020-12-28 21:15:00|26922.3|26907.3|26922.3|26907.3|26924.8|26909.8|26922.3|26907.3|1
1609190400000|2020-12-28 21:20:00|||||||||1
1609190700000|2020-12-28 21:25:00|26924.8|26909.8|26924.8|26909.8|26924.8|26909.8|26924.8|26909.8|1
1609191000000|2020-12-28 21:30:00|26927.3|26912.3|26927.3|26912.3|26932.3|26917.3|26927.3|26912.3|9
1609191300000|2020-12-28 21:35:00|||||||||1
1609191600000|2020-12-28 21:40:00|26922.3|26907.3|26927.3|26912.3|26927.3|26912.3|26922.3|26907.3|13
1609191900000|2020-12-28 21:45:00|26922.3|26907.3|26927.3|26912.3|26927.3|26912.3|26922.3|26907.3|16
1609192200000|2020-12-28 21:50:00|26922.3|26907.3|26922.3|26907.3|26922.3|26907.3|26922.3|26907.3|5
1609192500000|2020-12-28 21:55:00|26919.8|26904.8|26928.5|26898.5|26929.8|26904.8|26917.3|26897.3|15
1609192800000|2020-12-28 22:00:00|26928.3|26898.3|26929.6|26899.6|26929.8|26899.8|26928.3|26898.3|0
1609193100000|2020-12-28 22:05:00|26930|26900|26929.6|26899.6|26930.1|26900.1|26929.2|26899.2|0
1609193400000|2020-12-28 22:10:00|26930|26900|26930.3|26900.3|26930.6|26900.6|26929.4|26899.4|0
1609193700000|2020-12-28 22:15:00|26930.8|26900.8|26930.5|26900.5|26931|26901|26929.6|26899.6|0
1609194000000|2020-12-28 22:20:00|26930.1|26900.1|26931.6|26901.6|26931.6|26901.6|26930.1|26900.1|0
1609194300000|2020-12-28 22:25:00|26931.9|26901.9|26931.9|26901.9|26931.9|26901.9|26931.2|26901.2|0
1609194900000|2020-12-28 22:35:00|26932.3|26902.3|26933.6|26903.6|26933.6|26903.6|26932.3|26902.3|0
1609195200000|2020-12-28 22:40:00|26933.2|26903.2|26932.6|26902.6|26933.2|26903.2|26931.9|26901.9|0
1609195500000|2020-12-28 22:45:00|26932.1|26902.1|26932.7|26902.7|26932.7|26902.7|26932|26902|0
1609195800000|2020-12-28 22:50:00|26932|26902|26929.8|26899.8|26932|26902|26929.8|26899.8|0
1609196100000|2020-12-28 22:55:00|26930.5|26900.5|26932.2|26902.2|26932.2|26902.2|26927.8|26897.8|0
1609196400000|2020-12-28 23:00:00|26937.3|26907.3|26922|26907|26939.5|26924.5|26922|26899.7|30
1609196700000|2020-12-28 23:05:00|26917|26902|26912|26897|26917|26902|26907|26892|40
1609197000000|2020-12-28 23:10:00|26909.5|26894.5|26909.5|26894.5|26912|26897|26907|26892|16
1609197300000|2020-12-28 23:15:00|26907|26892|26902|26887|26907|26892|26902|26887|25
1609197600000|2020-12-28 23:20:00|||||||||5
1609197900000|2020-12-28 23:25:00|26897|26882|26907|26892|26907|26892|26897|26882|25
1609198200000|2020-12-28 23:30:00|26903|26896|26898|26891|26920.5|26913.5|26893|26886|9624
1609198500000|2020-12-28 23:35:00|26895.5|26888.5|26908|26901|26908|26901|26893|26886|133
1609198800000|2020-12-28 23:40:00|26903|26896|26903|26896|26908|26901|26898|26891|125
1609199100000|2020-12-28 23:45:00|26898|26891|26923|26916|26928|26921|26890.5|26883.5|354
1609199400000|2020-12-28 23:50:00|26925.5|26918.5|26933|26926|26948|26941|26925.5|26918.5|246
1609199700000|2020-12-28 23:55:00|26930.5|26923.5|26923|26916|26940.5|26933.5|26923|26916|191
1609200000000|2020-12-29 00:00:00|26928|26921|26983|26976|27058|27051|26923|26916|2368
1609200300000|2020-12-29 00:05:00|26988|26981|27053|27046|27073|27066|26988|26981|1512
1609200600000|2020-12-29 00:10:00|27055.5|27048.5|27073|27066|27073|27066|27038|27031|595
1609200900000|2020-12-29 00:15:00|27075.5|27068.5|27113|27106|27113|27106|27075.5|27068.5|668
1609201200000|2020-12-29 00:20:00|27118|27111|27158|27151|27178|27171|27113|27106|1496
1609201500000|2020-12-29 00:25:00|27160.5|27153.5|27163|27156|27163|27156|27135.5|27128.5|581
1609201800000|2020-12-29 00:30:00|27158|27151|27148|27141|27168|27161|27148|27141|315
1609202100000|2020-12-29 00:35:00|27150.5|27143.5|27188|27181|27208|27201|27150.5|27143.5|802
1609202400000|2020-12-29 00:40:00|27190.5|27183.5|27193|27186|27198|27191|27173|27166|400
1609202700000|2020-12-29 00:45:00|27208|27201|27213|27206|27223|27216|27188|27181|683
1609203000000|2020-12-29 00:50:00|27210.5|27203.5|27203|27196|27213|27206|27195.5|27188.5|297
1609203300000|2020-12-29 00:55:00|27200.5|27193.5|27203|27196|27218|27211|27198|27191|388
1609203600000|2020-12-29 01:00:00|27200.5|27193.5|27213|27206|27215.5|27208.5|27188|27181|497
1609203900000|2020-12-29 01:05:00|27215.5|27208.5|27190.5|27183.5|27218|27211|27188|27181|240
1609204200000|2020-12-29 01:10:00|27188|27181|27198|27191|27198|27191|27178|27171|227
1609204500000|2020-12-29 01:15:00|27195.5|27188.5|27198|27191|27218|27211|27188|27181|747
1609204800000|2020-12-29 01:20:00|27203|27196|27198|27191|27213|27206|27198|27191|269
1609205100000|2020-12-29 01:25:00|27203|27196|27223|27216|27223|27216|27198|27191|357
1609205400000|2020-12-29 01:30:00|27220.5|27213.5|27228|27221|27243|27236|27218|27211|409
1609205700000|2020-12-29 01:35:00|27230.5|27223.5|27235.5|27228.5|27238|27231|27218|27211|172
1609206000000|2020-12-29 01:40:00|27233|27226|27263|27256|27273|27266|27233|27226|441
1609206300000|2020-12-29 01:45:00|27268|27261|27288|27281|27300.5|27293.5|27268|27261|978
1609206600000|2020-12-29 01:50:00|27283|27276|27263|27256|27288|27281|27260.5|27253.5|555
1609206900000|2020-12-29 01:55:00|27260.5|27253.5|27248|27241|27265.5|27258.5|27248|27241|390
1609207200000|2020-12-29 02:00:00|27253|27246|27263|27256|27263|27256|27248|27241|571
1609207500000|2020-12-29 02:05:00|27260.5|27253.5|27283|27276|27288|27281|27248|27241|428
1609207800000|2020-12-29 02:10:00|27280.5|27273.5|27263|27256|27280.5|27273.5|27255.5|27248.5|227
1609208100000|2020-12-29 02:15:00|27268|27261|27283|27276|27283|27276|27268|27261|139
1609208400000|2020-12-29 02:20:00|27278|27271|27288|27281|27293|27286|27278|27271|195
1609208700000|2020-12-29 02:25:00|27293|27286|27295.5|27288.5|27303|27296|27288|27281|391
1609209000000|2020-12-29 02:30:00|27298|27291|27328|27321|27343|27336|27295.5|27288.5|660
1609209300000|2020-12-29 02:35:00|27325.5|27318.5|27308|27301|27325.5|27318.5|27303|27296|357
1609209600000|2020-12-29 02:40:00|27310.5|27303.5|27308|27301|27328|27321|27303|27296|244
1609209900000|2020-12-29 02:45:00|27313|27306|27308|27301|27313|27306|27305.5|27298.5|36
1609210200000|2020-12-29 02:50:00|27313|27306|27313|27306|27318|27311|27308|27301|67
1609210500000|2020-12-29 02:55:00|27310.5|27303.5|27298|27291|27310.5|27303.5|27295.5|27288.5|71
1609210800000|2020-12-29 03:00:00|27300.5|27293.5|27288|27281|27300.5|27293.5|27285.5|27278.5|108
1609211100000|2020-12-29 03:05:00|27290.5|27283.5|27303|27296|27318|27311|27290.5|27283.5|139
1609211400000|2020-12-29 03:10:00|27300.5|27293.5|27293|27286|27300.5|27293.5|27293|27286|73
1609211700000|2020-12-29 03:15:00|27288|27281|27270.5|27263.5|27288|27281|27268|27261|198
1609212000000|2020-12-29 03:20:00|27268|27261|27263|27256|27280.5|27273.5|27258|27251|333
1609212300000|2020-12-29 03:25:00|27268|27261|27268|27261|27273|27266|27258|27251|171
1609212600000|2020-12-29 03:30:00|27263|27256|27268|27261|27268|27261|27248|27241|423
1609212900000|2020-12-29 03:35:00|27265.5|27258.5|27248|27241|27270.5|27263.5|27248|27241|306
1609213200000|2020-12-29 03:40:00|27250.5|27243.5|27268|27261|27268|27261|27248|27241|161
1609213500000|2020-12-29 03:45:00|27263|27256|27273|27266|27278|27271|27263|27256|152
1609213800000|2020-12-29 03:50:00|27278|27271|27283|27276|27283|27276|27273|27266|175
1609214100000|2020-12-29 03:55:00|27288|27281|27298|27291|27303|27296|27288|27281|581
1609214400000|2020-12-29 04:00:00|27303|27296|27298|27291|27305.5|27298.5|27293|27286|227
1609214700000|2020-12-29 04:05:00|27295.5|27288.5|27308|27301|27308|27301|27295.5|27288.5|115
1609215000000|2020-12-29 04:10:00|27305.5|27298.5|27325.5|27318.5|27333|27326|27305.5|27298.5|382
1609215300000|2020-12-29 04:15:00|27323|27316|27378|27371|27395.5|27388.5|27323|27316|1175
1609215600000|2020-12-29 04:20:00|27375.5|27368.5|27363|27356|27378|27371|27353|27346|689
1609215900000|2020-12-29 04:25:00|27365.5|27358.5|27358|27351|27383|27376|27353|27346|426
1609216200000|2020-12-29 04:30:00|27360.5|27353.5|27373|27366|27383|27376|27358|27351|375
1609216500000|2020-12-29 04:35:00|27370.5|27363.5|27408|27401|27410.5|27403.5|27370.5|27363.5|765
1609216800000|2020-12-29 04:40:00|27410.5|27403.5|27433|27426|27443|27436|27408|27401|943
1609217100000|2020-12-29 04:45:00|27438|27431|27433|27426|27450.5|27443.5|27428|27421|723
1609217400000|2020-12-29 04:50:00|27438|27431|27460.5|27453.5|27460.5|27453.5|27433|27426|432
1609217700000|2020-12-29 04:55:00|27458|27451|27473|27466|27493|27486|27453|27446|1136
1609218000000|2020-12-29 05:00:00|27470.5|27463.5|27488|27481|27523|27516|27468|27461|1224
1609218300000|2020-12-29 05:05:00|27490.5|27483.5|27483|27476|27510.5|27503.5|27478|27471|527
1609218600000|2020-12-29 05:10:00|27480.5|27473.5|27488|27481|27498|27491|27478|27471|440
1609218900000|2020-12-29 05:15:00|27485.5|27478.5|27468|27461|27493|27486|27468|27461|382
1609219200000|2020-12-29 05:20:00|27465.5|27458.5|27500.5|27493.5|27508|27501|27463|27456|758
1609219500000|2020-12-29 05:25:00|27498|27491|27513|27506|27528|27521|27493|27486|866
1609219800000|2020-12-29 05:30:00|27515.5|27508.5|27558|27551|27563|27556|27513|27506|913
1609220100000|2020-12-29 05:35:00|27555.5|27548.5|27598|27591|27598|27591|27553|27546|1155
1609220400000|2020-12-29 05:40:00|27590.5|27583.5|27578|27571|27598|27591|27568|27561|863
1609220700000|2020-12-29 05:45:00|27575.5|27568.5|27568|27561|27588|27581|27548|27541|1045
1609221000000|2020-12-29 05:50:00|27565.5|27558.5|27603|27596|27608|27601|27560.5|27553.5|1054
1609221300000|2020-12-29 05:55:00|27600.5|27593.5|27588|27581|27608|27601|27573|27566|1664
1609221600000|2020-12-29 06:00:00|27578|27571|27573|27566|27588|27581|27553|27546|3228
1609221900000|2020-12-29 06:05:00|27570.5|27563.5|27528|27521|27573|27566|27528|27521|2452
1609222200000|2020-12-29 06:10:00|27533|27526|27588|27581|27598|27591|27528|27521|1738
1609222500000|2020-12-29 06:15:00|27590.5|27583.5|27583|27576|27590.5|27583.5|27558|27551|797
1609222800000|2020-12-29 06:20:00|27588|27581|27575.5|27568.5|27588|27581|27575.5|27568.5|203
1609223100000|2020-12-29 06:25:00|27578|27571|27568|27561|27578|27571|27563|27556|165
1609223400000|2020-12-29 06:30:00|27565.5|27558.5|27578|27571|27583|27576|27565.5|27558.5|64
1609223700000|2020-12-29 06:35:00|27575.5|27568.5|27598|27591|27608|27601|27575.5|27568.5|143
1609224000000|2020-12-29 06:40:00|27595.5|27588.5|27588|27581|27598|27591|27588|27581|117
1609224300000|2020-12-29 06:45:00|27578|27571|27583|27576|27583|27576|27575.5|27568.5|38
1609224600000|2020-12-29 06:50:00|27588|27581|27598|27591|27613|27606|27588|27581|101
1609224900000|2020-12-29 06:55:00|27600.5|27593.5|27588|27581|27600.5|27593.5|27588|27581|66
1609225200000|2020-12-29 07:00:00|27590.5|27583.5|27553|27546|27603|27596|27553|27546|170
1609225500000|2020-12-29 07:05:00|27550.5|27543.5|27563|27556|27565.5|27558.5|27550.5|27543.5|66
1609225800000|2020-12-29 07:10:00|27568|27561|27575.5|27568.5|27580.5|27573.5|27563|27556|134
1609226100000|2020-12-29 07:15:00|27573|27566|27553|27546|27575.5|27568.5|27548|27541|263
1609226400000|2020-12-29 07:20:00|27550.5|27543.5|27545.5|27538.5|27553|27546|27543|27536|37
1609226700000|2020-12-29 07:25:00|27548|27541|27550.5|27543.5|27550.5|27543.5|27535.5|27528.5|91
1609227000000|2020-12-29 07:30:00|27553|27546|27588|27581|27588|27581|27553|27546|225
1609227300000|2020-12-29 07:35:00|27583|27576|27598|27591|27603|27596|27575.5|27568.5|342
1609227600000|2020-12-29 07:40:00|27593|27586|27625.5|27618.5|27628|27621|27593|27586|296
1609227900000|2020-12-29 07:45:00|27628|27621|27663|27656|27668|27661|27623|27616|369
1609228200000|2020-12-29 07:50:00|27660.5|27653.5|27695.5|27688.5|27703|27696|27660.5|27653.5|466
1609228500000|2020-12-29 07:55:00|27693|27686|27688|27681|27703|27696|27680.5|27673.5|359
1609228800000|2020-12-29 08:00:00|27690.5|27683.5|27663|27656|27698|27691|27658|27651|345
1609229100000|2020-12-29 08:05:00|27660.5|27653.5|27663|27656|27668|27661|27643|27636|321
1609229400000|2020-12-29 08:10:00|27658|27651|27663|27656|27668|27661|27653|27646|151
1609229700000|2020-12-29 08:15:00|27660.5|27653.5|27650.5|27643.5|27665.5|27658.5|27643|27636|154
1609230000000|2020-12-29 08:20:00|27648|27641|27613|27606|27653|27646|27613|27606|341
1609230300000|2020-12-29 08:25:00|27615.5|27608.5|27653|27646|27653|27646|27613|27606|196
1609230600000|2020-12-29 08:30:00|27655.5|27648.5|27660.5|27653.5|27663|27656|27643|27636|167
1609230900000|2020-12-29 08:35:00|27658|27651|27665.5|27658.5|27678|27671|27658|27651|518
1609231200000|2020-12-29 08:40:00|27668|27661|27663|27656|27673|27666|27663|27656|70
1609231500000|2020-12-29 08:45:00|27665.5|27658.5|27688|27681|27688|27681|27663|27656|144
1609231800000|2020-12-29 08:50:00|27693|27686|27688|27681|27703|27696|27688|27681|155
1609232100000|2020-12-29 08:55:00|27690.5|27683.5|27678|27671|27690.5|27683.5|27673|27666|140
1609232400000|2020-12-29 09:00:00|27675.5|27668.5|27683|27676|27683|27676|27668|27661|92
1609232700000|2020-12-29 09:05:00|27688|27681|27683|27676|27703|27696|27678|27671|125
1609233000000|2020-12-29 09:10:00|27688|27681|27685.5|27678.5|27693|27686|27683|27676|41
1609233300000|2020-12-29 09:15:00|27688|27681|27683|27676|27693|27686|27683|27676|99
1609233600000|2020-12-29 09:20:00|27680.5|27673.5|27673|27666|27683|27676|27673|27666|95
1609233900000|2020-12-29 09:25:00|27678|27671|27688|27681|27688|27681|27663|27656|382
1609234200000|2020-12-29 09:30:00|27685.5|27678.5|27673|27666|27688|27681|27673|27666|50
1609234500000|2020-12-29 09:35:00|27675.5|27668.5|27663|27656|27678|27671|27663|27656|40
1609234800000|2020-12-29 09:40:00|27668|27661|27663|27656|27668|27661|27660.5|27653.5|10
1609235100000|2020-12-29 09:45:00|27660.5|27653.5|27658|27651|27663|27656|27648|27641|120
1609235400000|2020-12-29 09:50:00|27663|27656|27653|27646|27663|27656|27653|27646|62
1609235700000|2020-12-29 09:55:00|27650.5|27643.5|27643|27636|27653|27646|27638|27631|161
1609236000000|2020-12-29 10:00:00|27640.5|27633.5|27648|27641|27663|27656|27638|27631|264
1609236300000|2020-12-29 10:05:00|27650.5|27643.5|27648|27641|27653|27646|27643|27636|76
1609236600000|2020-12-29 10:10:00|27653|27646|27658|27651|27663|27656|27650.5|27643.5|55
1609236900000|2020-12-29 10:15:00|27655.5|27648.5|27663|27656|27663|27656|27653|27646|19
1609237200000|2020-12-29 10:20:00|27658|27651|27675.5|27668.5|27675.5|27668.5|27658|27651|61
1609237500000|2020-12-29 10:25:00|27673|27666|27675.5|27668.5|27683|27676|27673|27666|50
1609237800000|2020-12-29 10:30:00|27678|27671|27678|27671|27678|27671|27673|27666|25
1609238100000|2020-12-29 10:35:00|27683|27676|27688|27681|27688|27681|27683|27676|29
1609238400000|2020-12-29 10:40:00|27690.5|27683.5|27663|27656|27690.5|27683.5|27663|27656|55
1609238700000|2020-12-29 10:45:00|27668|27661|27668|27661|27673|27666|27663|27656|39
1609239000000|2020-12-29 10:50:00|27670.5|27663.5|27678|27671|27678|27671|27668|27661|22
1609239300000|2020-12-29 10:55:00|27675.5|27668.5|27673|27666|27678|27671|27673|27666|16
1609239600000|2020-12-29 11:00:00|27670.5|27663.5|27663|27656|27670.5|27663.5|27660.5|27653.5|26
1609239900000|2020-12-29 11:05:00|27660.5|27653.5|27643|27636|27663|27656|27643|27636|56
1609240200000|2020-12-29 11:10:00|27645.5|27638.5|27643|27636|27653|27646|27638|27631|143
1609240500000|2020-12-29 11:15:00|27648|27641|27653|27646|27663|27656|27643|27636|67
1609240800000|2020-12-29 11:20:00|27648|27641|27628|27621|27648|27641|27628|27621|87
1609241100000|2020-12-29 11:25:00|27630.5|27623.5|27628|27621|27633|27626|27623|27616|63
1609241400000|2020-12-29 11:30:00|27625.5|27618.5|27638|27631|27638|27631|27623|27616|41
1609241700000|2020-12-29 11:35:00|27640.5|27633.5|27643|27636|27648|27641|27638|27631|13
1609242000000|2020-12-29 11:40:00|27648|27641|27643|27636|27648|27641|27638|27631|74
1609242300000|2020-12-29 11:45:00|27645.5|27638.5|27638|27631|27645.5|27638.5|27633|27626|65
1609242600000|2020-12-29 11:50:00|27640.5|27633.5|27638|27631|27643|27636|27633|27626|37
1609242900000|2020-12-29 11:55:00|27633|27626|27645.5|27638.5|27648|27641|27633|27626|37
1609243200000|2020-12-29 12:00:00|27648|27641|27648|27641|27653|27646|27645.5|27638.5|20
1609243500000|2020-12-29 12:05:00|27645.5|27638.5|27648|27641|27648|27641|27643|27636|19
1609243800000|2020-12-29 12:10:00|27650.5|27643.5|27648|27641|27650.5|27643.5|27643|27636|33
1609244100000|2020-12-29 12:15:00|27645.5|27638.5|27645.5|27638.5|27648|27641|27643|27636|39
1609244400000|2020-12-29 12:20:00|27643|27636|27653|27646|27653|27646|27643|27636|32
1609244700000|2020-12-29 12:25:00|27658|27651|27658|27651|27663|27656|27653|27646|55
1609245000000|2020-12-29 12:30:00|27655.5|27648.5|27658|27651|27658|27651|27653|27646|10
1609245300000|2020-12-29 12:35:00|27663|27656|27653|27646|27663|27656|27653|27646|22
1609245600000|2020-12-29 12:40:00|27650.5|27643.5|27645.5|27638.5|27650.5|27643.5|27643|27636|40
1609245900000|2020-12-29 12:45:00|27648|27641|27650.5|27643.5|27653|27646|27643|27636|13
1609246200000|2020-12-29 12:50:00|27648|27641|27643|27636|27653|27646|27638|27631|45
1609246500000|2020-12-29 12:55:00|27648|27641|27643|27636|27648|27641|27640.5|27633.5|28
1609246800000|2020-12-29 13:00:00|27640.5|27633.5|27653|27646|27653|27646|27640.5|27633.5|32
1609247100000|2020-12-29 13:05:00|27655.5|27648.5|27648|27641|27658|27651|27648|27641|61
1609247400000|2020-12-29 13:10:00|27650.5|27643.5|27655.5|27648.5|27658|27651|27648|27641|16
1609247700000|2020-12-29 13:15:00|27653|27646|27650.5|27643.5|27655.5|27648.5|27648|27641|29
1609248000000|2020-12-29 13:20:00|27653|27646|27638|27631|27653|27646|27638|27631|49
1609248300000|2020-12-29 13:25:00|27643|27636|27638|27631|27643|27636|27635.5|27628.5|33
1609248600000|2020-12-29 13:30:00|27633|27626|27638|27631|27638|27631|27633|27626|34
1609248900000|2020-12-29 13:35:00|27633|27626|27628|27621|27638|27631|27628|27621|54
1609249200000|2020-12-29 13:40:00|27633|27626|27623|27616|27633|27626|27623|27616|59
1609249500000|2020-12-29 13:45:00|27618|27611|27628|27621|27628|27621|27618|27611|40
1609249800000|2020-12-29 13:50:00|27633|27626|27628|27621|27633|27626|27628|27621|61
1609250100000|2020-12-29 13:55:00|27630.5|27623.5|27643|27636|27643|27636|27623|27616|137
1609250400000|2020-12-29 14:00:00|27648|27641|27648|27641|27653|27646|27648|27641|87
1609250700000|2020-12-29 14:05:00|27650.5|27643.5|27648|27641|27653|27646|27648|27641|63
1609251000000|2020-12-29 14:10:00|27645.5|27638.5|27643|27636|27648|27641|27643|27636|27
1609251300000|2020-12-29 14:15:00|27638|27631|27633|27626|27638|27631|27628|27621|46
1609251600000|2020-12-29 14:20:00|27638|27631|27628|27621|27638|27631|27628|27621|82
1609251900000|2020-12-29 14:25:00|27630.5|27623.5|27633|27626|27633|27626|27628|27621|52
1609252200000|2020-12-29 14:30:00|27630.5|27623.5|27623|27616|27638|27631|27618|27611|305
1609252500000|2020-12-29 14:35:00|27625.5|27618.5|27618|27611|27628|27621|27613|27606|139
1609252800000|2020-12-29 14:40:00|27623|27616|27605.5|27598.5|27623|27616|27603|27596|185
1609253100000|2020-12-29 14:45:00|27608|27601|27593|27586|27610.5|27603.5|27588|27581|252
1609253400000|2020-12-29 14:50:00|27588|27581|27563|27556|27593|27586|27563|27556|306
1609253700000|2020-12-29 14:55:00|27568|27561|27538|27531|27570.5|27563.5|27523|27516|614
1609254000000|2020-12-29 15:00:00|27540.5|27533.5|27575.5|27568.5|27585.5|27578.5|27538|27531|408
1609254300000|2020-12-29 15:05:00|27573|27566|27573|27566|27578|27571|27558|27551|190
1609254600000|2020-12-29 15:10:00|27570.5|27563.5|27513|27506|27573|27566|27508|27501|251
1609254900000|2020-12-29 15:15:00|27515.5|27508.5|27533|27526|27538|27531|27513|27506|176
1609255200000|2020-12-29 15:20:00|27528|27521|27558|27551|27565.5|27558.5|27528|27521|162
1609255500000|2020-12-29 15:25:00|27553|27546|27553|27546|27563|27556|27548|27541|105
1609255800000|2020-12-29 15:30:00|27558|27551|27553|27546|27563|27556|27548|27541|131
1609256100000|2020-12-29 15:35:00|27550.5|27543.5|27543|27536|27573|27566|27543|27536|148
1609256400000|2020-12-29 15:40:00|27545.5|27538.5|27548|27541|27563|27556|27538|27531|115
1609256700000|2020-12-29 15:45:00|27543|27536|27538|27531|27548|27541|27538|27531|143
1609257000000|2020-12-29 15:50:00|27533|27526|27533|27526|27543|27536|27523|27516|150
1609257300000|2020-12-29 15:55:00|27538|27531|27555.5|27548.5|27563|27556|27533|27526|138
1609257600000|2020-12-29 16:00:00|27558|27551|27528|27521|27558|27551|27528|27521|152
1609257900000|2020-12-29 16:05:00|27530.5|27523.5|27538|27531|27543|27536|27523|27516|308
1609258200000|2020-12-29 16:10:00|27543|27536|27528|27521|27555.5|27548.5|27528|27521|287
1609258500000|2020-12-29 16:15:00|27523|27516|27513|27506|27523|27516|27503|27496|195
1609258800000|2020-12-29 16:20:00|27508|27501|27533|27526|27535.5|27528.5|27503|27496|129
1609259100000|2020-12-29 16:25:00|27538|27531|27548|27541|27553|27546|27538|27531|213
1609259400000|2020-12-29 16:30:00|27553|27546|27538|27531|27558|27551|27538|27531|166
1609259700000|2020-12-29 16:35:00|27535.5|27528.5|27558|27551|27558|27551|27533|27526|121
1609260000000|2020-12-29 16:40:00|27555.5|27548.5|27548|27541|27558|27551|27533|27526|87
1609260300000|2020-12-29 16:45:00|27550.5|27543.5|27553|27546|27558|27551|27543|27536|64
1609260600000|2020-12-29 16:50:00|27558|27551|27543|27536|27563|27556|27543|27536|86
1609260900000|2020-12-29 16:55:00|27548|27541|27553|27546|27553|27546|27543|27536|120
1609261200000|2020-12-29 17:00:00|27548|27541|27558|27551|27568|27561|27543|27536|169
1609261500000|2020-12-29 17:05:00|27555.5|27548.5|27573|27566|27573|27566|27550.5|27543.5|227
1609261800000|2020-12-29 17:10:00|27570.5|27563.5|27548|27541|27570.5|27563.5|27543|27536|99
1609262100000|2020-12-29 17:15:00|27543|27536|27548|27541|27553|27546|27543|27536|67
1609262400000|2020-12-29 17:20:00|27545.5|27538.5|27523|27516|27548|27541|27518|27511|71
1609262700000|2020-12-29 17:25:00|27520.5|27513.5|27528|27521|27528|27521|27513|27506|115
1609263000000|2020-12-29 17:30:00|27523|27516|27518|27511|27528|27521|27508|27501|233
1609263300000|2020-12-29 17:35:00|27513|27506|27493|27486|27518|27511|27493|27486|164
1609263600000|2020-12-29 17:40:00|27498|27491|27503|27496|27508|27501|27493|27486|190
1609263900000|2020-12-29 17:45:00|27498|27491|27488|27481|27503|27496|27480.5|27473.5|228
1609264200000|2020-12-29 17:50:00|27483|27476|27488|27481|27490.5|27483.5|27473|27466|161
1609264500000|2020-12-29 17:55:00|27485.5|27478.5|27508|27501|27510.5|27503.5|27485.5|27478.5|82
1609264800000|2020-12-29 18:00:00|27505.5|27498.5|27508|27501|27513|27506|27503|27496|67
1609265100000|2020-12-29 18:05:00|27503|27496|27508|27501|27513|27506|27495.5|27488.5|74
1609265400000|2020-12-29 18:10:00|27505.5|27498.5|27518|27511|27523|27516|27498|27491|109
1609265700000|2020-12-29 18:15:00|27515.5|27508.5|27518|27511|27523|27516|27513|27506|53
1609266000000|2020-12-29 18:20:00|27515.5|27508.5|27518|27511|27523|27516|27513|27506|34
1609266300000|2020-12-29 18:25:00|27520.5|27513.5|27523|27516|27533|27526|27518|27511|36
1609266600000|2020-12-29 18:30:00|27518|27511|27533|27526|27533|27526|27518|27511|71
1609266900000|2020-12-29 18:35:00|27530.5|27523.5|27528|27521|27533|27526|27523|27516|34
1609267200000|2020-12-29 18:40:00|27525.5|27518.5|27518|27511|27528|27521|27515.5|27508.5|20
1609267500000|2020-12-29 18:45:00|27513|27506|27518|27511|27518|27511|27508|27501|43
1609267800000|2020-12-29 18:50:00|27520.5|27513.5|27528|27521|27530.5|27523.5|27513|27506|24
1609268100000|2020-12-29 18:55:00|||||||||11
1609268400000|2020-12-29 19:00:00|27523|27516|27518|27511|27528|27521|27505.5|27498.5|91
1609268700000|2020-12-29 19:05:00|27523|27516|27523|27516|27530.5|27523.5|27518|27511|16
1609269000000|2020-12-29 19:10:00|27520.5|27513.5|27513|27506|27523|27516|27510.5|27503.5|44
1609269300000|2020-12-29 19:15:00|27515.5|27508.5|27518|27511|27518|27511|27510.5|27503.5|50
1609269600000|2020-12-29 19:20:00|27515.5|27508.5|27518|27511|27523|27516|27508|27501|66
1609269900000|2020-12-29 19:25:00|27520.5|27513.5|27513|27506|27523|27516|27513|27506|51
1609270200000|2020-12-29 19:30:00|27518|27511|27508|27501|27518|27511|27505.5|27498.5|37
1609270500000|2020-12-29 19:35:00|27505.5|27498.5|27510.5|27503.5|27510.5|27503.5|27493|27486|63
1609270800000|2020-12-29 19:40:00|27513|27506|27508|27501|27513|27506|27503|27496|16
1609271100000|2020-12-29 19:45:00|27505.5|27498.5|27498|27491|27505.5|27498.5|27493|27486|25
1609271400000|2020-12-29 19:50:00|27500.5|27493.5|27513|27506|27523|27516|27500.5|27493.5|56
1609271700000|2020-12-29 19:55:00|27510.5|27503.5|27513|27506|27518|27511|27510.5|27503.5|36
1609272000000|2020-12-29 20:00:00|27515.5|27508.5|27513|27506|27518|27511|27513|27506|61
1609272300000|2020-12-29 20:05:00|27508|27501|27493|27486|27508|27501|27493|27486|84
1609272600000|2020-12-29 20:10:00|27495.5|27488.5|27513|27506|27513|27506|27495.5|27488.5|25
1609272900000|2020-12-29 20:15:00|27510.5|27503.5|27508|27501|27513|27506|27503|27496|50
1609273200000|2020-12-29 20:20:00|27505.5|27498.5|27518|27511|27518|27511|27505.5|27498.5|45
1609273500000|2020-12-29 20:25:00|27515.5|27508.5|27523|27516|27525.5|27518.5|27513|27506|96
1609273800000|2020-12-29 20:30:00|27525.5|27518.5|27548|27541|27548|27541|27525.5|27518.5|70
1609274100000|2020-12-29 20:35:00|27545.5|27538.5|27553|27546|27553|27546|27543|27536|43
1609274400000|2020-12-29 20:40:00|27550.5|27543.5|27548|27541|27553|27546|27543|27536|54
1609274700000|2020-12-29 20:45:00|27543|27536|27538|27531|27553|27546|27538|27531|53
1609275000000|2020-12-29 20:50:00|27540.5|27533.5|27515.5|27508.5|27545.5|27538.5|27515.5|27508.5|102
1609275300000|2020-12-29 20:55:00|27518|27511|27508|27501|27525.5|27518.5|27498|27491|178
1609275600000|2020-12-29 21:00:00|27513|27506|27505.5|27498.5|27513|27506|27503|27496|66
1609275900000|2020-12-29 21:05:00|27508|27501|27520.5|27513.5|27520.5|27513.5|27505.5|27498.5|10
1609276200000|2020-12-29 21:10:00|27518|27511|27527|27512|27527|27516|27515.5|27508.5|21
1609276500000|2020-12-29 21:15:00|27524.5|27509.5|27522|27507|27524.5|27509.5|27522|27507|2
1609276800000|2020-12-29 21:20:00|27527|27512|27527|27512|27527|27512|27524.5|27509.5|4
1609277100000|2020-12-29 21:25:00|27524.5|27509.5|27527|27512|27527|27512|27524.5|27509.5|2
1609277400000|2020-12-29 21:30:00|||||||||5
1609277700000|2020-12-29 21:35:00|27529.5|27514.5|27527|27512|27529.5|27514.5|27527|27512|6
1609278000000|2020-12-29 21:40:00|27532|27517|27527|27512|27532|27517|27527|27512|13
1609278300000|2020-12-29 21:45:00|27529.5|27514.5|27534.5|27519.5|27537|27522|27527|27512|13
1609278600000|2020-12-29 21:50:00|27537|27522|27529.5|27514.5|27537|27522|27527|27512|11
1609278900000|2020-12-29 21:55:00|27532|27517|27544.5|27514.5|27545.8|27524.5|27529.5|27513.2|15
1609279200000|2020-12-29 22:00:00|27544.9|27514.9|27541.3|27511.3|27544.9|27514.9|27539.1|27509.1|0
1609279500000|2020-12-29 22:05:00|27541.5|27511.5|27541.5|27511.5|27541.5|27511.5|27541.5|27511.5|0
1609279800000|2020-12-29 22:10:00|27541|27511|27541|27511|27541|27511|27540.5|27510.5|0
1609280100000|2020-12-29 22:15:00|27540.9|27510.9|27539.7|27509.7|27540.9|27510.9|27539.5|27509.5|0
1609280400000|2020-12-29 22:20:00|27539.4|27509.4|27541|27511|27541|27511|27538.5|27508.5|0
1609280700000|2020-12-29 22:25:00|27541.7|27511.7|27538|27508|27541.7|27511.7|27537.4|27507.4|0
1609281000000|2020-12-29 22:30:00|27538.2|27508.2|27539.9|27509.9|27539.9|27509.9|27538.2|27508.2|0
1609281300000|2020-12-29 22:35:00|27539.7|27509.7|27539.7|27509.7|27539.9|27509.9|27539.7|27509.7|0
1609281600000|2020-12-29 22:40:00|27541.3|27511.3|27541|27511|27541.3|27511.3|27540.4|27510.4|0
1609281900000|2020-12-29 22:45:00|27540.8|27510.8|27540.8|27510.8|27541.3|27511.3|27540.4|27510.4|0
1609282200000|2020-12-29 22:50:00|27541|27511|27542.5|27512.5|27542.7|27512.7|27541|27511|0
1609282500000|2020-12-29 22:55:00|27541.9|27511.9|27542.4|27512.4|27543.7|27513.7|27541.2|27511.2|0
1609282800000|2020-12-29 23:00:00|27546.7|27516.7|27519.5|27504.5|27554.5|27524.5|27519.5|27504.5|75
1609283100000|2020-12-29 23:05:00|27512|27497|27504.5|27489.5|27512|27497|27502|27487|43
1609283400000|2020-12-29 23:10:00|27507|27492|27502|27487|27507|27492|27499.5|27484.5|9
1609283700000|2020-12-29 23:15:00|27499.5|27484.5|27504.5|27489.5|27504.5|27489.5|27497|27482|27
1609284000000|2020-12-29 23:20:00|27502|27487|27509.5|27494.5|27517|27502|27502|27487|24
1609284300000|2020-12-29 23:25:00|27507|27492|27507|27492|27512|27497|27507|27492|5
1609284600000|2020-12-29 23:30:00|27498|27491|27553|27546|27553|27546|27498|27491|139
1609284900000|2020-12-29 23:35:00|27558|27551|27575.5|27568.5|27578|27571|27548|27541|155
1609285200000|2020-12-29 23:40:00|27578|27571|27548|27541|27583|27576|27543|27536|218
1609285500000|2020-12-29 23:45:00|27545.5|27538.5|27573|27566|27598|27591|27538|27531|728
1609285800000|2020-12-29 23:50:00|27575.5|27568.5|27598|27591|27600.5|27593.5|27575.5|27568.5|243
1609286100000|2020-12-29 23:55:00|27595.5|27588.5|27603.3|27596.3|27623.3|27616.3|27593|27586|587
1609286400000|2020-12-30 00:00:00|27598.3|27591.3|27495.8|27488.8|27598.3|27591.3|27468.3|27461.3|2237
1609286700000|2020-12-30 00:05:00|27498.3|27491.3|27470.8|27463.8|27498.3|27491.3|27458.3|27451.3|1023
1609287000000|2020-12-30 00:10:00|27473.3|27466.3|27458.3|27451.3|27528.3|27521.3|27458.3|27451.3|889
1609287300000|2020-12-30 00:15:00|27463.3|27456.3|27453.3|27446.3|27468.3|27461.3|27398.3|27391.3|1323
1609287600000|2020-12-30 00:20:00|27450.8|27443.8|27453.3|27446.3|27468.3|27461.3|27428.3|27421.3|548
1609287900000|2020-12-30 00:25:00|27455.8|27448.8|27458.3|27451.3|27468.3|27461.3|27433.3|27426.3|440
1609288200000|2020-12-30 00:30:00|27453.3|27446.3|27448.3|27441.3|27473.3|27466.3|27438.3|27431.3|691
1609288500000|2020-12-30 00:35:00|27443.3|27436.3|27408.3|27401.3|27450.8|27443.8|27408.3|27401.3|533
1609288800000|2020-12-30 00:40:00|27413.3|27406.3|27433.3|27426.3|27438.3|27431.3|27408.3|27401.3|248
1609289100000|2020-12-30 00:45:00|27435.8|27428.8|27428.3|27421.3|27438.3|27431.3|27408.3|27401.3|240
1609289400000|2020-12-30 00:50:00|27433.3|27426.3|27418.3|27411.3|27433.3|27426.3|27403.3|27396.3|289
1609289700000|2020-12-30 00:55:00|27415.8|27408.8|27388.3|27381.3|27418.3|27411.3|27383.3|27376.3|447
1609290000000|2020-12-30 01:00:00|27383.3|27376.3|27373.3|27366.3|27388.3|27381.3|27358.3|27351.3|689
1609290300000|2020-12-30 01:05:00|27368.3|27361.3|27373.3|27366.3|27373.3|27366.3|27338.3|27331.3|882
1609290600000|2020-12-30 01:10:00|27378.3|27371.3|27393.3|27386.3|27398.3|27391.3|27368.3|27361.3|390
1609290900000|2020-12-30 01:15:00|27395.8|27388.8|27423.3|27416.3|27433.3|27426.3|27395.8|27388.8|467
1609291200000|2020-12-30 01:20:00|27425.8|27418.8|27428.3|27421.3|27438.3|27431.3|27418.3|27411.3|403
1609291500000|2020-12-30 01:25:00|27423.3|27416.3|27448.3|27441.3|27448.3|27441.3|27398.3|27391.3|470
1609291800000|2020-12-30 01:30:00|27445.8|27438.8|27443.3|27436.3|27458.3|27451.3|27433.3|27426.3|383
1609292100000|2020-12-30 01:35:00|27440.8|27433.8|27433.3|27426.3|27448.3|27441.3|27418.3|27411.3|394
1609292400000|2020-12-30 01:40:00|27435.8|27428.8|27413.3|27406.3|27448.3|27441.3|27413.3|27406.3|266
1609292700000|2020-12-30 01:45:00|27415.8|27408.8|27413.3|27406.3|27428.3|27421.3|27408.3|27401.3|181
1609293000000|2020-12-30 01:50:00|27415.8|27408.8|27393.3|27386.3|27423.3|27416.3|27388.3|27381.3|240
1609293300000|2020-12-30 01:55:00|27395.8|27388.8|27398.3|27391.3|27398.3|27391.3|27383.3|27376.3|252
1609293600000|2020-12-30 02:00:00|27395.8|27388.8|27398.3|27391.3|27403.3|27396.3|27393.3|27386.3|230
1609293900000|2020-12-30 02:05:00|27393.3|27386.3|27388.3|27381.3|27398.3|27391.3|27383.3|27376.3|175
1609294200000|2020-12-30 02:10:00|27385.8|27378.8|27388.3|27381.3|27393.3|27386.3|27383.3|27376.3|155
1609294500000|2020-12-30 02:15:00|27383.3|27376.3|27388.3|27381.3|27390.8|27383.8|27378.3|27371.3|149
1609294800000|2020-12-30 02:20:00|27393.3|27386.3|27403.3|27396.3|27408.3|27401.3|27393.3|27386.3|198
1609295100000|2020-12-30 02:25:00|27405.8|27398.8|27418.3|27411.3|27418.3|27411.3|27403.3|27396.3|265
1609295400000|2020-12-30 02:30:00|27423.3|27416.3|27413.3|27406.3|27428.3|27421.3|27410.8|27403.8|221
1609295700000|2020-12-30 02:35:00|27410.8|27403.8|27418.3|27411.3|27418.3|27411.3|27403.3|27396.3|140
1609296000000|2020-12-30 02:40:00|27420.8|27413.8|27428.3|27421.3|27433.3|27426.3|27420.8|27413.8|46
1609296300000|2020-12-30 02:45:00|27423.3|27416.3|27423.3|27416.3|27428.3|27421.3|27418.3|27411.3|117
1609296600000|2020-12-30 02:50:00|27420.8|27413.8|27428.3|27421.3|27428.3|27421.3|27418.3|27411.3|139
1609296900000|2020-12-30 02:55:00|27433.3|27426.3|27423.3|27416.3|27435.8|27428.8|27418.3|27411.3|236
1609297200000|2020-12-30 03:00:00|27428.3|27421.3|27413.3|27406.3|27428.3|27421.3|27413.3|27406.3|78
1609297500000|2020-12-30 03:05:00|27415.8|27408.8|27413.3|27406.3|27415.8|27408.8|27403.3|27396.3|114
1609297800000|2020-12-30 03:10:00|27415.8|27408.8|27413.3|27406.3|27418.3|27411.3|27403.3|27396.3|86
1609298100000|2020-12-30 03:15:00|27418.3|27411.3|27428.3|27421.3|27428.3|27421.3|27413.3|27406.3|136
1609298400000|2020-12-30 03:20:00|27433.3|27426.3|27428.3|27421.3|27433.3|27426.3|27418.3|27411.3|234
1609298700000|2020-12-30 03:25:00|27425.8|27418.8|27423.3|27416.3|27428.3|27421.3|27423.3|27416.3|37
1609299000000|2020-12-30 03:30:00|27428.3|27421.3|27433.3|27426.3|27450.8|27443.8|27428.3|27421.3|409
1609299300000|2020-12-30 03:35:00|27430.8|27423.8|27433.3|27426.3|27443.3|27436.3|27428.3|27421.3|158
1609299600000|2020-12-30 03:40:00|27430.8|27423.8|27428.3|27421.3|27438.3|27431.3|27423.3|27416.3|237
1609299900000|2020-12-30 03:45:00|27423.3|27416.3|27413.3|27406.3|27428.3|27421.3|27413.3|27406.3|277
1609300200000|2020-12-30 03:50:00|27415.8|27408.8|27433.3|27426.3|27438.3|27431.3|27413.3|27406.3|206
1609300500000|2020-12-30 03:55:00|27435.8|27428.8|27448.3|27441.3|27448.3|27441.3|27433.3|27426.3|119
1609300800000|2020-12-30 04:00:00|27450.8|27443.8|27443.3|27436.3|27453.3|27446.3|27443.3|27436.3|176
1609301100000|2020-12-30 04:05:00|27448.3|27441.3|27478.3|27471.3|27478.3|27471.3|27438.3|27431.3|323
1609301400000|2020-12-30 04:10:00|27473.3|27466.3|27488.3|27481.3|27495.8|27488.8|27468.3|27461.3|490
1609301700000|2020-12-30 04:15:00|27490.8|27483.8|27488.3|27481.3|27498.3|27491.3|27473.3|27466.3|402
1609302000000|2020-12-30 04:20:00|27485.8|27478.8|27488.3|27481.3|27498.3|27491.3|27473.3|27466.3|357
1609302300000|2020-12-30 04:25:00|27490.8|27483.8|27488.3|27481.3|27493.3|27486.3|27483.3|27476.3|238
1609302600000|2020-12-30 04:30:00|27490.8|27483.8|27473.3|27466.3|27493.3|27486.3|27473.3|27466.3|214
1609302900000|2020-12-30 04:35:00|27475.8|27468.8|27478.3|27471.3|27493.3|27486.3|27475.8|27468.8|203
1609303200000|2020-12-30 04:40:00|27475.8|27468.8|27458.3|27451.3|27488.3|27481.3|27453.3|27446.3|326
1609303500000|2020-12-30 04:45:00|27455.8|27448.8|27478.3|27471.3|27483.3|27476.3|27453.3|27446.3|327
1609303800000|2020-12-30 04:50:00|27475.8|27468.8|27463.3|27456.3|27478.3|27471.3|27463.3|27456.3|120
1609304100000|2020-12-30 04:55:00|27465.8|27458.8|27443.3|27436.3|27468.3|27461.3|27443.3|27436.3|243
1609304400000|2020-12-30 05:00:00|27448.3|27441.3|27478.3|27471.3|27488.3|27481.3|27443.3|27436.3|322
1609304700000|2020-12-30 05:05:00|27480.8|27473.8|27488.3|27481.3|27488.3|27481.3|27473.3|27466.3|169
1609305000000|2020-12-30 05:10:00|27493.3|27486.3|27483.3|27476.3|27498.3|27491.3|27483.3|27476.3|224
1609305300000|2020-12-30 05:15:00|27480.8|27473.8|27488.3|27481.3|27493.3|27486.3|27478.3|27471.3|130
1609305600000|2020-12-30 05:20:00|27485.8|27478.8|27488.3|27481.3|27488.3|27481.3|27483.3|27476.3|112
1609305900000|2020-12-30 05:25:00|27485.8|27478.8|27488.3|27481.3|27498.3|27491.3|27483.3|27476.3|288
1609306200000|2020-12-30 05:30:00|27493.3|27486.3|27558.3|27551.3|27573.3|27566.3|27488.3|27481.3|1257
1609306500000|2020-12-30 05:35:00|27553.3|27546.3|27508.3|27501.3|27558.3|27551.3|27505.8|27498.8|615
1609306800000|2020-12-30 05:40:00|27505.8|27498.8|27498.3|27491.3|27518.3|27511.3|27495.8|27488.8|799
1609307100000|2020-12-30 05:45:00|27493.3|27486.3|27503.3|27496.3|27508.3|27501.3|27493.3|27486.3|680
1609307400000|2020-12-30 05:50:00|27498.3|27491.3|27473.3|27466.3|27498.3|27491.3|27468.3|27461.3|1180
1609307700000|2020-12-30 05:55:00|27470.8|27463.8|27460.8|27453.8|27503.3|27496.3|27458.3|27451.3|2020
1609308000000|2020-12-30 06:00:00|27468.3|27461.3|27443.3|27436.3|27488.3|27481.3|27418.3|27411.3|3898
1609308300000|2020-12-30 06:05:00|27448.3|27441.3|27483.3|27476.3|27488.3|27481.3|27435.8|27428.8|1105
1609308600000|2020-12-30 06:10:00|27480.8|27473.8|27493.3|27486.3|27498.3|27491.3|27478.3|27471.3|374
1609308900000|2020-12-30 06:15:00|27488.3|27481.3|27488.3|27481.3|27498.3|27491.3|27483.3|27476.3|216
1609309200000|2020-12-30 06:20:00|27490.8|27483.8|27503.3|27496.3|27503.3|27496.3|27490.8|27483.8|163
1609309500000|2020-12-30 06:25:00|27500.8|27493.8|27500.8|27493.8|27503.3|27496.3|27493.3|27486.3|14
1609309800000|2020-12-30 06:30:00|27498.3|27491.3|27513.3|27506.3|27513.3|27506.3|27498.3|27491.3|45
1609310100000|2020-12-30 06:35:00|27518.3|27511.3|27525.8|27518.8|27525.8|27518.8|27518.3|27511.3|35
1609310400000|2020-12-30 06:40:00|27523.3|27516.3|27533.3|27526.3|27538.3|27531.3|27520.8|27513.8|69
1609310700000|2020-12-30 06:45:00|27530.8|27523.8|27525.8|27518.8|27533.3|27526.3|27518.3|27511.3|82
1609311000000|2020-12-30 06:50:00|27530.8|27523.8|27528.3|27521.3|27530.8|27523.8|27523.3|27516.3|63
1609311300000|2020-12-30 06:55:00|27523.3|27516.3|27515.8|27508.8|27530.8|27523.8|27508.3|27501.3|61
1609311600000|2020-12-30 07:00:00|27510.8|27503.8|27515.8|27508.8|27520.8|27513.8|27500.8|27493.8|34
1609311900000|2020-12-30 07:05:00|27518.3|27511.3|27525.8|27518.8|27528.3|27521.3|27518.3|27511.3|28
1609312200000|2020-12-30 07:10:00|27528.3|27521.3|27523.3|27516.3|27528.3|27521.3|27518.3|27511.3|10
1609312500000|2020-12-30 07:15:00|27525.8|27518.8|27528.3|27521.3|27535.8|27528.8|27525.8|27518.8|31
1609312800000|2020-12-30 07:20:00|27525.8|27518.8|27530.8|27523.8|27535.8|27528.8|27523.3|27516.3|32
1609313100000|2020-12-30 07:25:00|27528.3|27521.3|27538.3|27531.3|27538.3|27531.3|27523.3|27516.3|28
1609313400000|2020-12-30 07:30:00|27535.8|27528.8|27535.8|27528.8|27543.3|27536.3|27533.3|27526.3|71
1609313700000|2020-12-30 07:35:00|27538.3|27531.3|27533.3|27526.3|27538.3|27531.3|27528.3|27521.3|52
1609314000000|2020-12-30 07:40:00|27538.3|27531.3|27533.3|27526.3|27543.3|27536.3|27528.3|27521.3|135
1609314300000|2020-12-30 07:45:00|27530.8|27523.8|27528.3|27521.3|27533.3|27526.3|27518.3|27511.3|79
1609314600000|2020-12-30 07:50:00|27530.8|27523.8|27518.3|27511.3|27533.3|27526.3|27518.3|27511.3|37
1609314900000|2020-12-30 07:55:00|27515.8|27508.8|27523.3|27516.3|27528.3|27521.3|27513.3|27506.3|57
1609315200000|2020-12-30 08:00:00|27518.3|27511.3|27528.3|27521.3|27538.3|27531.3|27518.3|27511.3|143
1609315500000|2020-12-30 08:05:00|27533.3|27526.3|27523.3|27516.3|27538.3|27531.3|27518.3|27511.3|150
1609315800000|2020-12-30 08:10:00|27528.3|27521.3|27548.3|27541.3|27558.3|27551.3|27523.3|27516.3|114
1609316100000|2020-12-30 08:15:00|27543.3|27536.3|27548.3|27541.3|27553.3|27546.3|27533.3|27526.3|152
1609316400000|2020-12-30 08:20:00|27543.3|27536.3|27553.3|27546.3|27553.3|27546.3|27538.3|27531.3|29
1609316700000|2020-12-30 08:25:00|27550.8|27543.8|27563.3|27556.3|27563.3|27556.3|27550.8|27543.8|89
1609317000000|2020-12-30 08:30:00|27568.3|27561.3|27578.3|27571.3|27583.3|27576.3|27563.3|27556.3|150
1609317300000|2020-12-30 08:35:00|27573.3|27566.3|27578.3|27571.3|27583.3|27576.3|27563.3|27556.3|78
1609317600000|2020-12-30 08:40:00|27573.3|27566.3|27575.8|27568.8|27578.3|27571.3|27568.3|27561.3|31
1609317900000|2020-12-30 08:45:00|27578.3|27571.3|27568.3|27561.3|27578.3|27571.3|27563.3|27556.3|53
1609318200000|2020-12-30 08:50:00|27563.3|27556.3|27533.3|27526.3|27563.3|27556.3|27533.3|27526.3|125
1609318500000|2020-12-30 08:55:00|27535.8|27528.8|27543.3|27536.3|27548.3|27541.3|27535.8|27528.8|100
1609318800000|2020-12-30 09:00:00|27540.8|27533.8|27538.3|27531.3|27543.3|27536.3|27528.3|27521.3|67
1609319100000|2020-12-30 09:05:00|27535.8|27528.8|27543.3|27536.3|27548.3|27541.3|27533.3|27526.3|44
1609319400000|2020-12-30 09:10:00|27538.3|27531.3|27543.3|27536.3|27543.3|27536.3|27538.3|27531.3|24
1609319700000|2020-12-30 09:15:00|27538.3|27531.3|27555.8|27548.8|27558.3|27551.3|27538.3|27531.3|54
1609320000000|2020-12-30 09:20:00|27553.3|27546.3|27548.3|27541.3|27558.3|27551.3|27548.3|27541.3|34
1609320300000|2020-12-30 09:25:00|27543.3|27536.3|27548.3|27541.3|27553.3|27546.3|27543.3|27536.3|15
1609320600000|2020-12-30 09:30:00|27543.3|27536.3|27538.3|27531.3|27545.8|27538.8|27533.3|27526.3|38
1609320900000|2020-12-30 09:35:00|27540.8|27533.8|27530.8|27523.8|27540.8|27533.8|27523.3|27516.3|43
1609321200000|2020-12-30 09:40:00|27528.3|27521.3|27528.3|27521.3|27533.3|27526.3|27523.3|27516.3|51
1609321500000|2020-12-30 09:45:00|27523.3|27516.3|27518.3|27511.3|27528.3|27521.3|27513.3|27506.3|65
1609321800000|2020-12-30 09:50:00|27515.8|27508.8|27523.3|27516.3|27528.3|27521.3|27510.8|27503.8|51
1609322100000|2020-12-30 09:55:00|27520.8|27513.8|27525.8|27518.8|27528.3|27521.3|27518.3|27511.3|8
1609322400000|2020-12-30 10:00:00|27523.3|27516.3|27538.3|27531.3|27538.3|27531.3|27523.3|27516.3|26
1609322700000|2020-12-30 10:05:00|27543.3|27536.3|27538.3|27531.3|27543.3|27536.3|27533.3|27526.3|48
1609323000000|2020-12-30 10:10:00|27540.8|27533.8|27538.3|27531.3|27545.8|27538.8|27535.8|27528.8|27
1609323300000|2020-12-30 10:15:00|27535.8|27528.8|27553.3|27546.3|27553.3|27546.3|27530.8|27523.8|22
1609323600000|2020-12-30 10:20:00|27548.3|27541.3|27550.8|27543.8|27553.3|27546.3|27545.8|27538.8|25
1609323900000|2020-12-30 10:25:00|27553.3|27546.3|27545.8|27538.8|27553.3|27546.3|27540.8|27533.8|30
1609324200000|2020-12-30 10:30:00|27548.3|27541.3|27543.3|27536.3|27548.3|27541.3|27538.3|27531.3|16
1609324500000|2020-12-30 10:35:00|27545.8|27538.8|27548.3|27541.3|27548.3|27541.3|27543.3|27536.3|25
1609324800000|2020-12-30 10:40:00|27545.8|27538.8|27543.3|27536.3|27548.3|27541.3|27543.3|27536.3|20
1609325100000|2020-12-30 10:45:00|27545.8|27538.8|27538.3|27531.3|27548.3|27541.3|27538.3|27531.3|28
1609325400000|2020-12-30 10:50:00|27540.8|27533.8|27548.3|27541.3|27548.3|27541.3|27538.3|27531.3|36
1609325700000|2020-12-30 10:55:00|27553.3|27546.3|27553.3|27546.3|27558.3|27551.3|27548.3|27541.3|48
1609326000000|2020-12-30 11:00:00|27558.3|27551.3|27548.3|27541.3|27558.3|27551.3|27543.3|27536.3|21
1609326300000|2020-12-30 11:05:00|27553.3|27546.3|27553.3|27546.3|27558.3|27551.3|27548.3|27541.3|35
1609326600000|2020-12-30 11:10:00|27555.8|27548.8|27558.3|27551.3|27563.3|27556.3|27553.3|27546.3|10
1609326900000|2020-12-30 11:15:00|27553.3|27546.3|27553.3|27546.3|27558.3|27551.3|27553.3|27546.3|16
1609327200000|2020-12-30 11:20:00|27548.3|27541.3|27523.3|27516.3|27548.3|27541.3|27518.3|27511.3|132
1609327500000|2020-12-30 11:25:00|27528.3|27521.3|27538.3|27531.3|27538.3|27531.3|27523.3|27516.3|25
1609327800000|2020-12-30 11:30:00|27535.8|27528.8|27538.3|27531.3|27543.3|27536.3|27535.8|27528.8|25
1609328100000|2020-12-30 11:35:00|27543.3|27536.3|27538.3|27531.3|27543.3|27536.3|27535.8|27528.8|7
1609328400000|2020-12-30 11:40:00|27535.8|27528.8|27533.3|27526.3|27535.8|27528.8|27523.3|27516.3|22
1609328700000|2020-12-30 11:45:00|27535.8|27528.8|27528.3|27521.3|27538.3|27531.3|27523.3|27516.3|76
1609329000000|2020-12-30 11:50:00|27530.8|27523.8|27533.3|27526.3|27533.3|27526.3|27528.3|27521.3|18
1609329300000|2020-12-30 11:55:00|27535.8|27528.8|27538.3|27531.3|27538.3|27531.3|27530.8|27523.8|20
1609329600000|2020-12-30 12:00:00|27535.8|27528.8|27533.3|27526.3|27538.3|27531.3|27533.3|27526.3|22
1609329900000|2020-12-30 12:05:00|27528.3|27521.3|27528.3|27521.3|27533.3|27526.3|27528.3|27521.3|15
1609330200000|2020-12-30 12:10:00|27533.3|27526.3|27525.8|27518.8|27533.3|27526.3|27523.3|27516.3|20
1609330500000|2020-12-30 12:15:00|27528.3|27521.3|27520.8|27513.8|27528.3|27521.3|27520.8|27513.8|11
1609330800000|2020-12-30 12:20:00|27518.3|27511.3|27528.3|27521.3|27528.3|27521.3|27518.3|27511.3|21
1609331100000|2020-12-30 12:25:00|27523.3|27516.3|27525.8|27518.8|27528.3|27521.3|27523.3|27516.3|13
1609331400000|2020-12-30 12:30:00|27528.3|27521.3|27518.3|27511.3|27528.3|27521.3|27518.3|27511.3|36
1609331700000|2020-12-30 12:35:00|27513.3|27506.3|27518.3|27511.3|27518.3|27511.3|27508.3|27501.3|28
1609332000000|2020-12-30 12:40:00|27515.8|27508.8|27518.3|27511.3|27520.8|27513.8|27513.3|27506.3|15
1609332300000|2020-12-30 12:45:00|27520.8|27513.8|27518.3|27511.3|27523.3|27516.3|27515.8|27508.8|26
1609332600000|2020-12-30 12:50:00|27515.8|27508.8|27513.3|27506.3|27518.3|27511.3|27513.3|27506.3|35
1609332900000|2020-12-30 12:55:00|27518.3|27511.3|27513.3|27506.3|27523.3|27516.3|27513.3|27506.3|14
1609333200000|2020-12-30 13:00:00|27518.3|27511.3|27508.3|27501.3|27520.8|27513.8|27503.3|27496.3|62
1609333500000|2020-12-30 13:05:00|27505.8|27498.8|27508.3|27501.3|27508.3|27501.3|27503.3|27496.3|32
1609333800000|2020-12-30 13:10:00|27513.3|27506.3|27508.3|27501.3|27513.3|27506.3|27503.3|27496.3|108
1609334100000|2020-12-30 13:15:00|27505.8|27498.8|27503.3|27496.3|27508.3|27501.3|27503.3|27496.3|37
1609334400000|2020-12-30 13:20:00|27500.8|27493.8|27503.3|27496.3|27508.3|27501.3|27500.8|27493.8|32
1609334700000|2020-12-30 13:25:00|27500.8|27493.8|27498.3|27491.3|27503.3|27496.3|27498.3|27491.3|14
1609335000000|2020-12-30 13:30:00|27493.3|27486.3|27483.3|27476.3|27493.3|27486.3|27483.3|27476.3|52
1609335300000|2020-12-30 13:35:00|27485.8|27478.8|27488.3|27481.3|27493.3|27486.3|27483.3|27476.3|28
1609335600000|2020-12-30 13:40:00|27485.8|27478.8|27483.3|27476.3|27488.3|27481.3|27478.3|27471.3|27
1609335900000|2020-12-30 13:45:00|27478.3|27471.3|27478.3|27471.3|27483.3|27476.3|27473.3|27466.3|37
1609336200000|2020-12-30 13:50:00|27475.8|27468.8|27468.3|27461.3|27483.3|27476.3|27468.3|27461.3|44
1609336500000|2020-12-30 13:55:00|27470.8|27463.8|27473.3|27466.3|27478.3|27471.3|27468.3|27461.3|34
1609336800000|2020-12-30 14:00:00|27475.8|27468.8|27468.3|27461.3|27478.3|27471.3|27468.3|27461.3|46
1609337100000|2020-12-30 14:05:00|27470.8|27463.8|27475.8|27468.8|27478.3|27471.3|27468.3|27461.3|48
1609337400000|2020-12-30 14:10:00|27473.3|27466.3|27478.3|27471.3|27478.3|27471.3|27473.3|27466.3|7
1609337700000|2020-12-30 14:15:00|27480.8|27473.8|27478.3|27471.3|27480.8|27473.8|27478.3|27471.3|17
1609338000000|2020-12-30 14:20:00|27483.3|27476.3|27498.3|27491.3|27498.3|27491.3|27483.3|27476.3|56
1609338300000|2020-12-30 14:25:00|27500.8|27493.8|27500.8|27493.8|27508.3|27501.3|27498.3|27491.3|25
1609338600000|2020-12-30 14:30:00|27498.3|27491.3|27503.3|27496.3|27518.3|27511.3|27495.8|27488.8|415
1609338900000|2020-12-30 14:35:00|27505.8|27498.8|27520.8|27513.8|27523.3|27516.3|27498.3|27491.3|196
1609339200000|2020-12-30 14:40:00|27518.3|27511.3|27538.3|27531.3|27538.3|27531.3|27518.3|27511.3|113
1609339500000|2020-12-30 14:45:00|27540.8|27533.8|27550.8|27543.8|27553.3|27546.3|27533.3|27526.3|259
1609339800000|2020-12-30 14:50:00|27548.3|27541.3|27538.3|27531.3|27553.3|27546.3|27528.3|27521.3|129
1609340100000|2020-12-30 14:55:00|27533.3|27526.3|27538.3|27531.3|27538.3|27531.3|27523.3|27516.3|99
1609340400000|2020-12-30 15:00:00|27535.8|27528.8|27538.3|27531.3|27548.3|27541.3|27533.3|27526.3|116
1609340700000|2020-12-30 15:05:00|27535.8|27528.8|27528.3|27521.3|27538.3|27531.3|27523.3|27516.3|95
1609341000000|2020-12-30 15:10:00|27523.3|27516.3|27525.8|27518.8|27533.3|27526.3|27515.8|27508.8|83
1609341300000|2020-12-30 15:15:00|27523.3|27516.3|27533.3|27526.3|27538.3|27531.3|27513.3|27506.3|88
1609341600000|2020-12-30 15:20:00|27535.8|27528.8|27540.8|27533.8|27548.3|27541.3|27528.3|27521.3|77
1609341900000|2020-12-30 15:25:00|27538.3|27531.3|27538.3|27531.3|27540.8|27533.8|27533.3|27526.3|54
1609342200000|2020-12-30 15:30:00|27540.8|27533.8|27543.3|27536.3|27553.3|27546.3|27538.3|27531.3|275
1609342500000|2020-12-30 15:35:00|27538.3|27531.3|27523.3|27516.3|27538.3|27531.3|27513.3|27506.3|83
1609342800000|2020-12-30 15:40:00|27525.8|27518.8|27538.3|27531.3|27538.3|27531.3|27523.3|27516.3|33
1609343100000|2020-12-30 15:45:00|27535.8|27528.8|27548.3|27541.3|27553.3|27546.3|27533.3|27526.3|81
1609343400000|2020-12-30 15:50:00|27545.8|27538.8|27553.3|27546.3|27558.3|27551.3|27538.3|27531.3|50
1609343700000|2020-12-30 15:55:00|27550.8|27543.8|27563.3|27556.3|27573.3|27566.3|27548.3|27541.3|88
1609344000000|2020-12-30 16:00:00|27568.3|27561.3|27568.3|27561.3|27573.3|27566.3|27563.3|27556.3|55
1609344300000|2020-12-30 16:05:00|27573.3|27566.3|27573.3|27566.3|27578.3|27571.3|27573.3|27566.3|55
1609344600000|2020-12-30 16:10:00|27578.3|27571.3|27578.3|27571.3|27583.3|27576.3|27573.3|27566.3|49
1609344900000|2020-12-30 16:15:00|27583.3|27576.3|27598.3|27591.3|27598.3|27591.3|27578.3|27571.3|95
1609345200000|2020-12-30 16:20:00|27595.8|27588.8|27615.8|27608.8|27618.3|27611.3|27595.8|27588.8|140
1609345500000|2020-12-30 16:25:00|27613.3|27606.3|27568.3|27561.3|27615.8|27608.8|27568.3|27561.3|233
1609345800000|2020-12-30 16:30:00|27563.3|27556.3|27578.3|27571.3|27583.3|27576.3|27563.3|27556.3|215
1609346100000|2020-12-30 16:35:00|27583.3|27576.3|27593.3|27586.3|27598.3|27591.3|27578.3|27571.3|156
1609346400000|2020-12-30 16:40:00|27588.3|27581.3|27598.3|27591.3|27608.3|27601.3|27583.3|27576.3|279
1609346700000|2020-12-30 16:45:00|27600.8|27593.8|27588.3|27581.3|27603.3|27596.3|27578.3|27571.3|64
1609347000000|2020-12-30 16:50:00|27590.8|27583.8|27598.3|27591.3|27603.3|27596.3|27588.3|27581.3|66
1609347300000|2020-12-30 16:55:00|27595.8|27588.8|27593.3|27586.3|27603.3|27596.3|27593.3|27586.3|47
1609347600000|2020-12-30 17:00:00|27598.3|27591.3|27595.8|27588.8|27598.3|27591.3|27583.3|27576.3|197
1609347900000|2020-12-30 17:05:00|27598.3|27591.3|27595.8|27588.8|27605.8|27598.8|27593.3|27586.3|40
1609348200000|2020-12-30 17:10:00|27598.3|27591.3|27588.3|27581.3|27603.3|27596.3|27583.3|27576.3|81
1609348500000|2020-12-30 17:15:00|27585.8|27578.8|27588.3|27581.3|27593.3|27586.3|27583.3|27576.3|21
1609348800000|2020-12-30 17:20:00|27593.3|27586.3|27578.3|27571.3|27593.3|27586.3|27578.3|27571.3|30
1609349100000|2020-12-30 17:25:00|27583.3|27576.3|27588.3|27581.3|27593.3|27586.3|27583.3|27576.3|38
1609349400000|2020-12-30 17:30:00|27583.3|27576.3|27583.3|27576.3|27588.3|27581.3|27578.3|27571.3|41
1609349700000|2020-12-30 17:35:00|27588.3|27581.3|27588.3|27581.3|27590.8|27583.8|27583.3|27576.3|16
1609350000000|2020-12-30 17:40:00|27583.3|27576.3|27578.3|27571.3|27588.3|27581.3|27573.3|27566.3|76
1609350300000|2020-12-30 17:45:00|27575.8|27568.8|27578.3|27571.3|27583.3|27576.3|27568.3|27561.3|54
1609350600000|2020-12-30 17:50:00|27575.8|27568.8|27575.8|27568.8|27580.8|27573.8|27573.3|27566.3|17
1609350900000|2020-12-30 17:55:00|27573.3|27566.3|27583.3|27576.3|27583.3|27576.3|27573.3|27566.3|17
1609351200000|2020-12-30 18:00:00|27578.3|27571.3|27583.3|27576.3|27583.3|27576.3|27573.3|27566.3|48
1609351500000|2020-12-30 18:05:00|27580.8|27573.8|27578.3|27571.3|27580.8|27573.8|27570.8|27563.8|34
1609351800000|2020-12-30 18:10:00|27580.8|27573.8|27578.3|27571.3|27583.3|27576.3|27578.3|27571.3|14
1609352100000|2020-12-30 18:15:00|27580.8|27573.8|27578.3|27571.3|27583.3|27576.3|27575.8|27568.8|6
1609352400000|2020-12-30 18:20:00|27575.8|27568.8|27578.3|27571.3|27578.3|27571.3|27573.3|27566.3|23
1609352700000|2020-12-30 18:25:00|27573.3|27566.3|27568.3|27561.3|27573.3|27566.3|27568.3|27561.3|8
1609353000000|2020-12-30 18:30:00|27573.3|27566.3|27568.3|27561.3|27573.3|27566.3|27568.3|27561.3|41
1609353300000|2020-12-30 18:35:00|27570.8|27563.8|27568.3|27561.3|27573.3|27566.3|27565.8|27558.8|54
1609353600000|2020-12-30 18:40:00|27563.3|27556.3|27570.8|27563.8|27573.3|27566.3|27563.3|27556.3|12
1609353900000|2020-12-30 18:45:00|27568.3|27561.3|27578.3|27571.3|27578.3|27571.3|27568.3|27561.3|13
1609354200000|2020-12-30 18:50:00|27575.8|27568.8|27563.3|27556.3|27578.3|27571.3|27560.8|27553.8|39
1609354500000|2020-12-30 18:55:00|27560.8|27553.8|27553.3|27546.3|27563.3|27556.3|27553.3|27546.3|76
1609354800000|2020-12-30 19:00:00|27558.3|27551.3|27553.3|27546.3|27558.3|27551.3|27548.3|27541.3|102
1609355100000|2020-12-30 19:05:00|27558.3|27551.3|27548.3|27541.3|27558.3|27551.3|27545.8|27538.8|60
1609355400000|2020-12-30 19:10:00|27545.8|27538.8|27533.3|27526.3|27545.8|27538.8|27528.3|27521.3|129
1609355700000|2020-12-30 19:15:00|27528.3|27521.3|27523.3|27516.3|27533.3|27526.3|27523.3|27516.3|95
1609356000000|2020-12-30 19:20:00|27528.3|27521.3|27518.3|27511.3|27528.3|27521.3|27515.8|27508.8|127
1609356300000|2020-12-30 19:25:00|27515.8|27508.8|27508.3|27501.3|27518.3|27511.3|27508.3|27501.3|179
1609356600000|2020-12-30 19:30:00|27505.8|27498.8|27493.3|27486.3|27508.3|27501.3|27493.3|27486.3|251
1609356900000|2020-12-30 19:35:00|27498.3|27491.3|27495.8|27488.8|27498.3|27491.3|27493.3|27486.3|100
1609357200000|2020-12-30 19:40:00|27498.3|27491.3|27508.3|27501.3|27513.3|27506.3|27493.3|27486.3|101
1609357500000|2020-12-30 19:45:00|27503.3|27496.3|27503.3|27496.3|27508.3|27501.3|27495.8|27488.8|124
1609357800000|2020-12-30 19:50:00|27498.3|27491.3|27483.3|27476.3|27498.3|27491.3|27483.3|27476.3|69
1609358100000|2020-12-30 19:55:00|27480.8|27473.8|27493.3|27486.3|27493.3|27486.3|27478.3|27471.3|121
1609358400000|2020-12-30 20:00:00|27498.3|27491.3|27483.3|27476.3|27498.3|27491.3|27478.3|27471.3|82
1609358700000|2020-12-30 20:05:00|27488.3|27481.3|27478.3|27471.3|27488.3|27481.3|27478.3|27471.3|46
1609359000000|2020-12-30 20:10:00|27475.8|27468.8|27478.3|27471.3|27483.3|27476.3|27473.3|27466.3|26
1609359300000|2020-12-30 20:15:00|27480.8|27473.8|27470.8|27463.8|27483.3|27476.3|27468.3|27461.3|80
1609359600000|2020-12-30 20:20:00|27473.3|27466.3|27488.3|27481.3|27493.3|27486.3|27470.8|27463.8|55
1609359900000|2020-12-30 20:25:00|27483.3|27476.3|27478.3|27471.3|27488.3|27481.3|27473.3|27466.3|91
1609360200000|2020-12-30 20:30:00|27475.8|27468.8|27485.8|27478.8|27488.3|27481.3|27475.8|27468.8|29
1609360500000|2020-12-30 20:35:00|27488.3|27481.3|27488.3|27481.3|27488.3|27481.3|27485.8|27478.8|14
1609360800000|2020-12-30 20:40:00|27493.3|27486.3|27478.3|27471.3|27503.3|27496.3|27478.3|27471.3|84
1609361100000|2020-12-30 20:45:00|27473.3|27466.3|27448.3|27441.3|27473.3|27466.3|27448.3|27441.3|217
1609361400000|2020-12-30 20:50:00|27453.3|27446.3|27438.3|27431.3|27453.3|27446.3|27438.3|27431.3|278
1609361700000|2020-12-30 20:55:00|27433.3|27426.3|27423.3|27416.3|27433.3|27426.3|27418.3|27411.3|495
1609362000000|2020-12-30 21:00:00|27418.3|27411.3|27438.3|27431.3|27443.3|27436.3|27418.3|27411.3|82
1609362300000|2020-12-30 21:05:00|27443.3|27436.3|27435.8|27428.8|27443.3|27436.3|27435.8|27428.8|38
1609362600000|2020-12-30 21:10:00|27433.3|27426.3|27449.8|27434.8|27450.8|27443.8|27420.8|27413.8|53
1609362900000|2020-12-30 21:15:00|27447.3|27432.3|27457.3|27442.3|27457.3|27442.3|27447.3|27432.3|9
1609363200000|2020-12-30 21:20:00|27462.3|27447.3|27474.8|27459.8|27477.3|27462.3|27462.3|27447.3|16
1609363500000|2020-12-30 21:25:00|27472.3|27457.3|27479.8|27464.8|27482.3|27467.3|27472.3|27457.3|22
1609363800000|2020-12-30 21:30:00|27477.3|27462.3|27479.8|27464.8|27482.3|27467.3|27472.3|27457.3|10
1609364100000|2020-12-30 21:35:00|27477.3|27462.3|27477.3|27462.3|27479.8|27464.8|27477.3|27462.3|18
1609364400000|2020-12-30 21:40:00|||||||||5
1609364700000|2020-12-30 21:45:00|27474.8|27459.8|27462.3|27447.3|27477.3|27462.3|27462.3|27447.3|21
1609365000000|2020-12-30 21:50:00|27464.8|27449.8|27472.3|27457.3|27472.3|27457.3|27464.8|27449.8|9
1609365300000|2020-12-30 21:55:00|27469.8|27454.8|27479.5|27449.5|27479.9|27457.3|27467.3|27446|16
1609365600000|2020-12-30 22:00:00|27479.9|27449.9|27463.8|27433.8|27479.9|27449.9|27463.4|27433.4|0
1609365900000|2020-12-30 22:05:00|27464|27434|27464.9|27434.9|27464.9|27434.9|27464|27434|0
1609366200000|2020-12-30 22:10:00|27465.3|27435.3|27465.3|27435.3|27465.3|27435.3|27464.8|27434.8|0
1609366500000|2020-12-30 22:15:00|27464.9|27434.9|27464.7|27434.7|27464.9|27434.9|27464.6|27434.6|0
1609366800000|2020-12-30 22:20:00|27464.9|27434.9|27466.1|27436.1|27467.7|27437.7|27464.6|27434.6|0
1609367100000|2020-12-30 22:25:00|27465.9|27435.9|27466.9|27436.9|27467.9|27437.9|27465.8|27435.8|0
1609367400000|2020-12-30 22:30:00|27466.7|27436.7|27466.9|27436.9|27467.5|27437.5|27466.7|27436.7|0
1609367700000|2020-12-30 22:35:00|27466.8|27436.8|27464.5|27434.5|27466.8|27436.8|27464.1|27434.1|0
1609368000000|2020-12-30 22:40:00|27464.3|27434.3|27464.3|27434.3|27464.3|27434.3|27464.3|27434.3|0
1609368300000|2020-12-30 22:45:00|27464|27434|27463|27433|27464|27434|27461.9|27431.9|0
1609368600000|2020-12-30 22:50:00|27462.1|27432.1|27464.3|27434.3|27464.5|27434.5|27462.1|27432.1|0
1609368900000|2020-12-30 22:55:00|27464.5|27434.5|27465.2|27435.2|27467.2|27437.2|27464.5|27434.5|0
1609369200000|2020-12-30 23:00:00|27464.4|27434.4|27465.8|27450.8|27470.8|27455.8|27458.3|27434.4|1
1609369500000|2020-12-30 23:05:00|27463.3|27448.3|27470.8|27455.8|27470.8|27455.8|27463.3|27448.3|0
1609369800000|2020-12-30 23:10:00|27468.3|27453.3|27475.8|27460.8|27475.8|27460.8|27468.3|27453.3|1
1609370100000|2020-12-30 23:15:00|27470.8|27455.8|27465.8|27450.8|27470.8|27455.8|27465.8|27450.8|1
1609370700000|2020-12-30 23:25:00|27470.8|27455.8|27470.8|27455.8|27473.3|27458.3|27468.3|27453.3|1
1609371000000|2020-12-30 23:30:00|27465.8|27450.8|27464.3|27457.3|27470.8|27459.8|27426.8|27419.8|10044
1609371300000|2020-12-30 23:35:00|27466.8|27459.8|27499.3|27492.3|27506.8|27499.8|27466.8|27459.8|76
1609371600000|2020-12-30 23:40:00|27496.8|27489.8|27499.3|27492.3|27501.8|27494.8|27496.8|27489.8|9
1609371900000|2020-12-30 23:45:00|27501.8|27494.8|27491.8|27484.8|27504.3|27497.3|27476.8|27469.8|64
1609372200000|2020-12-30 23:50:00|27494.3|27487.3|27506.8|27499.8|27509.3|27502.3|27494.3|27487.3|13
1609372500000|2020-12-30 23:55:00|27509.3|27502.3|27489.3|27482.3|27509.3|27502.3|27489.3|27482.3|19
1609372800000|2020-12-31 00:00:00|27491.8|27484.8|27506.8|27499.8|27514.3|27507.3|27491.8|27484.8|30
1609373100000|2020-12-31 00:05:00|27509.3|27502.3|27526.8|27519.8|27526.8|27519.8|27509.3|27502.3|89
1609373400000|2020-12-31 00:10:00|27529.3|27522.3|27526.8|27519.8|27531.8|27524.8|27521.8|27514.8|76
1609373700000|2020-12-31 00:15:00|27529.3|27522.3|27536.8|27529.8|27541.8|27534.8|27526.8|27519.8|31
1609374000000|2020-12-31 00:20:00|27539.3|27532.3|27549.3|27542.3|27549.3|27542.3|27536.8|27529.8|38
1609374300000|2020-12-31 00:25:00|27551.8|27544.8|27546.8|27539.8|27551.8|27544.8|27536.8|27529.8|54
1609374600000|2020-12-31 00:30:00|27541.8|27534.8|27539.3|27532.3|27546.8|27539.8|27536.8|27529.8|30
1609374900000|2020-12-31 00:35:00|27531.8|27524.8|27536.8|27529.8|27539.3|27532.3|27531.8|27524.8|18
1609375200000|2020-12-31 00:40:00|27531.8|27524.8|27521.8|27514.8|27531.8|27524.8|27521.8|27514.8|3
1609375500000|2020-12-31 00:45:00|27519.3|27512.3|27516.8|27509.8|27519.3|27512.3|27514.3|27507.3|12
1609375800000|2020-12-31 00:50:00|27514.3|27507.3|27516.8|27509.8|27516.8|27509.8|27511.8|27504.8|2
1609376100000|2020-12-31 00:55:00|27519.3|27512.3|27524.3|27517.3|27526.8|27519.8|27516.8|27509.8|26
1609376400000|2020-12-31 01:00:00|27526.8|27519.8|27514.3|27507.3|27526.8|27519.8|27499.3|27492.3|66
1609376700000|2020-12-31 01:05:00|27516.8|27509.8|27479.3|27472.3|27516.8|27509.8|27474.3|27467.3|26
1609377000000|2020-12-31 01:10:00|27476.8|27469.8|27491.8|27484.8|27491.8|27484.8|27471.8|27464.8|45
1609377300000|2020-12-31 01:15:00|27496.8|27489.8|27489.3|27482.3|27506.8|27499.8|27489.3|27482.3|40
1609377600000|2020-12-31 01:20:00|27491.8|27484.8|27496.8|27489.8|27496.8|27489.8|27481.8|27474.8|51
1609377900000|2020-12-31 01:25:00|27494.3|27487.3|27476.8|27469.8|27501.8|27494.8|27476.8|27469.8|56
1609378200000|2020-12-31 01:30:00|27474.3|27467.3|27491.8|27484.8|27491.8|27484.8|27471.8|27464.8|19
1609378500000|2020-12-31 01:35:00|27489.3|27482.3|27476.8|27469.8|27496.8|27489.8|27476.8|27469.8|41
1609378800000|2020-12-31 01:40:00|27474.3|27467.3|27496.8|27489.8|27499.3|27492.3|27471.8|27464.8|35
1609379100000|2020-12-31 01:45:00|27501.8|27494.8|27511.8|27504.8|27516.8|27509.8|27501.8|27494.8|60
1609379400000|2020-12-31 01:50:00|27509.3|27502.3|27496.8|27489.8|27509.3|27502.3|27494.3|27487.3|16
1609379700000|2020-12-31 01:55:00|27499.3|27492.3|27506.8|27499.8|27511.8|27504.8|27499.3|27492.3|14
1609380000000|2020-12-31 02:00:00|27504.3|27497.3|27501.8|27494.8|27516.8|27509.8|27501.8|27494.8|18
1609380300000|2020-12-31 02:05:00|27506.8|27499.8|27496.8|27489.8|27514.3|27507.3|27494.3|27487.3|24
1609380600000|2020-12-31 02:10:00|27499.3|27492.3|27486.8|27479.8|27504.3|27497.3|27486.8|27479.8|15
1609380900000|2020-12-31 02:15:00|27484.3|27477.3|27496.8|27489.8|27496.8|27489.8|27484.3|27477.3|10
1609381200000|2020-12-31 02:20:00|27501.8|27494.8|27496.8|27489.8|27504.3|27497.3|27496.8|27489.8|13
1609381500000|2020-12-31 02:25:00|27499.3|27492.3|27511.8|27504.8|27511.8|27504.8|27496.8|27489.8|18
1609381800000|2020-12-31 02:30:00|27506.8|27499.8|27504.3|27497.3|27514.3|27507.3|27501.8|27494.8|55
1609382100000|2020-12-31 02:35:00|27501.8|27494.8|27496.8|27489.8|27504.3|27497.3|27494.3|27487.3|14
1609382400000|2020-12-31 02:40:00|27494.3|27487.3|27486.8|27479.8|27494.3|27487.3|27481.8|27474.8|16
1609382700000|2020-12-31 02:45:00|27484.3|27477.3|27476.8|27469.8|27484.3|27477.3|27474.3|27467.3|23
1609383000000|2020-12-31 02:50:00|27471.8|27464.8|27481.8|27474.8|27481.8|27474.8|27471.8|27464.8|31
1609383300000|2020-12-31 02:55:00|27486.8|27479.8|27476.8|27469.8|27489.3|27482.3|27476.8|27469.8|15
1609383600000|2020-12-31 03:00:00|27474.3|27467.3|27476.8|27469.8|27481.8|27474.8|27474.3|27467.3|16
1609383900000|2020-12-31 03:05:00|27474.3|27467.3|27466.8|27459.8|27476.8|27469.8|27466.8|27459.8|36
1609384200000|2020-12-31 03:10:00|27469.3|27462.3|27484.3|27477.3|27486.8|27479.8|27469.3|27462.3|15
1609384500000|2020-12-31 03:15:00|27481.8|27474.8|27491.8|27484.8|27491.8|27484.8|27481.8|27474.8|16
1609384800000|2020-12-31 03:20:00|27489.3|27482.3|27491.8|27484.8|27491.8|27484.8|27486.8|27479.8|0
1609385100000|2020-12-31 03:25:00|27494.3|27487.3|27506.8|27499.8|27511.8|27504.8|27494.3|27487.3|7
1609385400000|2020-12-31 03:30:00|27504.3|27497.3|27501.8|27494.8|27506.8|27499.8|27501.8|27494.8|10
1609385700000|2020-12-31 03:35:00|27499.3|27492.3|27501.8|27494.8|27506.8|27499.8|27491.8|27484.8|7
1609386000000|2020-12-31 03:40:00|27499.3|27492.3|27491.8|27484.8|27499.3|27492.3|27491.8|27484.8|6
1609386300000|2020-12-31 03:45:00|27494.3|27487.3|27501.8|27494.8|27501.8|27494.8|27494.3|27487.3|3
1609386600000|2020-12-31 03:50:00|27504.3|27497.3|27501.8|27494.8|27506.8|27499.8|27499.3|27492.3|9
1609386900000|2020-12-31 03:55:00|||||||||15
1609387200000|2020-12-31 04:00:00|27499.3|27492.3|27496.8|27489.8|27501.8|27494.8|27496.8|27489.8|40
1609387500000|2020-12-31 04:05:00|27494.3|27487.3|27496.8|27489.8|27496.8|27489.8|27491.8|27484.8|17
1609387800000|2020-12-31 04:10:00|27494.3|27487.3|27494.3|27487.3|27496.8|27489.8|27484.3|27477.3|6
1609388100000|2020-12-31 04:15:00|27496.8|27489.8|27501.8|27494.8|27501.8|27494.8|27494.3|27487.3|8
1609388400000|2020-12-31 04:20:00|27499.3|27492.3|27491.8|27484.8|27501.8|27494.8|27491.8|27484.8|7
1609388700000|2020-12-31 04:25:00|27489.3|27482.3|27481.8|27474.8|27489.3|27482.3|27481.8|27474.8|3
1609389000000|2020-12-31 04:30:00|27484.3|27477.3|27496.8|27489.8|27496.8|27489.8|27484.3|27477.3|24
1609389300000|2020-12-31 04:35:00|27494.3|27487.3|27491.8|27484.8|27494.3|27487.3|27491.8|27484.8|6
1609389600000|2020-12-31 04:40:00|27494.3|27487.3|27494.3|27487.3|27494.3|27487.3|27494.3|27487.3|0
1609389900000|2020-12-31 04:45:00|27496.8|27489.8|27501.8|27494.8|27501.8|27494.8|27496.8|27489.8|0
1609390200000|2020-12-31 04:50:00|27494.3|27487.3|27491.8|27484.8|27494.3|27487.3|27491.8|27484.8|8
1609390500000|2020-12-31 04:55:00|||||||||3
1609390800000|2020-12-31 05:00:00|27489.3|27482.3|27504.3|27497.3|27504.3|27497.3|27486.8|27479.8|31
1609391100000|2020-12-31 05:05:00|27506.8|27499.8|27501.8|27494.8|27506.8|27499.8|27499.3|27492.3|6
1609391400000|2020-12-31 05:10:00|27506.8|27499.8|27511.8|27504.8|27511.8|27504.8|27506.8|27499.8|12
1609391700000|2020-12-31 05:15:00|27506.8|27499.8|27496.8|27489.8|27509.3|27502.3|27496.8|27489.8|26
1609392000000|2020-12-31 05:20:00|||||||||3
1609392300000|2020-12-31 05:25:00|27499.3|27492.3|27496.8|27489.8|27501.8|27494.8|27496.8|27489.8|14
1609392600000|2020-12-31 05:30:00|27499.3|27492.3|27481.8|27474.8|27501.8|27494.8|27476.8|27469.8|35
1609392900000|2020-12-31 05:35:00|27486.8|27479.8|27496.8|27489.8|27496.8|27489.8|27486.8|27479.8|25
1609393200000|2020-12-31 05:40:00|27499.3|27492.3|27496.8|27489.8|27504.3|27497.3|27494.3|27487.3|16
1609393500000|2020-12-31 05:45:00|27494.3|27487.3|27491.8|27484.8|27494.3|27487.3|27486.8|27479.8|7
1609393800000|2020-12-31 05:50:00|27494.3|27487.3|27486.8|27479.8|27494.3|27487.3|27486.8|27479.8|6
1609394100000|2020-12-31 05:55:00|27484.3|27477.3|27486.8|27479.8|27486.8|27479.8|27479.3|27472.3|8
1609394400000|2020-12-31 06:00:00|27496.8|27489.8|27491.8|27484.8|27496.8|27489.8|27491.8|27484.8|42
1609394700000|2020-12-31 06:05:00|27489.3|27482.3|27501.8|27494.8|27504.3|27497.3|27489.3|27482.3|29
1609395000000|2020-12-31 06:10:00|27496.8|27489.8|27496.8|27489.8|27496.8|27489.8|27496.8|27489.8|2
1609395300000|2020-12-31 06:15:00|27501.8|27494.8|27501.8|27494.8|27504.3|27497.3|27501.8|27494.8|40
1609395600000|2020-12-31 06:20:00|27506.8|27499.8|27506.8|27499.8|27506.8|27499.8|27504.3|27497.3|4
1609395900000|2020-12-31 06:25:00|27504.3|27497.3|27506.8|27499.8|27506.8|27499.8|27504.3|27497.3|8
1609396200000|2020-12-31 06:30:00|27504.3|27497.3|27511.8|27504.8|27511.8|27504.8|27501.8|27494.8|11
1609396500000|2020-12-31 06:35:00|27506.8|27499.8|27506.8|27499.8|27506.8|27499.8|27501.8|27494.8|6
1609396800000|2020-12-31 06:40:00|27509.3|27502.3|27511.8|27504.8|27511.8|27504.8|27509.3|27502.3|1
1609397100000|2020-12-31 06:45:00|27506.8|27499.8|27506.8|27499.8|27506.8|27499.8|27506.8|27499.8|7
1609397400000|2020-12-31 06:50:00|||||||||22
1609397700000|2020-12-31 06:55:00|27511.8|27504.8|27506.8|27499.8|27511.8|27504.8|27506.8|27499.8|6
1609398000000|2020-12-31 07:00:00|27511.8|27504.8|27511.8|27504.8|27511.8|27504.8|27511.8|27504.8|3
1609398300000|2020-12-31 07:05:00|27509.3|27502.3|27511.8|27504.8|27511.8|27504.8|27506.8|27499.8|12
1609398600000|2020-12-31 07:10:00|27506.8|27499.8|27501.8|27494.8|27506.8|27499.8|27499.3|27492.3|28
1609398900000|2020-12-31 07:15:00|27499.3|27492.3|27496.8|27489.8|27499.3|27492.3|27491.8|27484.8|12
1609399500000|2020-12-31 07:25:00|27494.3|27487.3|27494.3|27487.3|27494.3|27487.3|27489.3|27482.3|2
1609399800000|2020-12-31 07:30:00|27491.8|27484.8|27491.8|27484.8|27501.8|27494.8|27491.8|27484.8|7
1609400100000|2020-12-31 07:35:00|27496.8|27489.8|27491.8|27484.8|27496.8|27489.8|27491.8|27484.8|10
1609400400000|2020-12-31 07:40:00|27486.8|27479.8|27481.8|27474.8|27486.8|27479.8|27471.8|27464.8|36
1609400700000|2020-12-31 07:45:00|27479.3|27472.3|27481.8|27474.8|27481.8|27474.8|27479.3|27472.3|0
1609401000000|2020-12-31 07:50:00|27479.3|27472.3|27481.8|27474.8|27486.8|27479.8|27479.3|27472.3|4
1609401300000|2020-12-31 07:55:00|27476.8|27469.8|27481.8|27474.8|27481.8|27474.8|27471.8|27464.8|34
1609401600000|2020-12-31 08:00:00|27479.3|27472.3|27494.3|27487.3|27509.3|27502.3|27471.8|27464.8|22
1609401900000|2020-12-31 08:05:00|27491.8|27484.8|27474.3|27467.3|27491.8|27484.8|27474.3|27467.3|33
1609402200000|2020-12-31 08:10:00|27471.8|27464.8|27456.8|27449.8|27476.8|27469.8|27456.8|27449.8|40
1609402500000|2020-12-31 08:15:00|27454.3|27447.3|27446.8|27439.8|27456.8|27449.8|27441.8|27434.8|79
1609402800000|2020-12-31 08:20:00|27449.3|27442.3|27469.3|27462.3|27469.3|27462.3|27449.3|27442.3|32
1609403100000|2020-12-31 08:25:00|27471.8|27464.8|27461.8|27454.8|27471.8|27464.8|27461.8|27454.8|18
1609403400000|2020-12-31 08:30:00|27466.8|27459.8|27469.3|27462.3|27471.8|27464.8|27461.8|27454.8|14
1609403700000|2020-12-31 08:35:00|27466.8|27459.8|27476.8|27469.8|27489.3|27482.3|27466.8|27459.8|30
1609404000000|2020-12-31 08:40:00|27474.3|27467.3|27466.8|27459.8|27474.3|27467.3|27464.3|27457.3|13
1609404300000|2020-12-31 08:45:00|27471.8|27464.8|27476.8|27469.8|27476.8|27469.8|27464.3|27457.3|9
1609404600000|2020-12-31 08:50:00|27474.3|27467.3|27476.8|27469.8|27476.8|27469.8|27471.8|27464.8|7
1609404900000|2020-12-31 08:55:00|27481.8|27474.8|27471.8|27464.8|27481.8|27474.8|27471.8|27464.8|10
1609405200000|2020-12-31 09:00:00|27469.3|27462.3|27476.8|27469.8|27476.8|27469.8|27469.3|27462.3|0
1609405500000|2020-12-31 09:05:00|27471.8|27464.8|27456.8|27449.8|27471.8|27464.8|27456.8|27449.8|17
1609405800000|2020-12-31 09:10:00|27459.3|27452.3|27461.8|27454.8|27466.8|27459.8|27459.3|27452.3|10
1609406100000|2020-12-31 09:15:00|27464.3|27457.3|27461.8|27454.8|27466.8|27459.8|27461.8|27454.8|12
1609406400000|2020-12-31 09:20:00|27459.3|27452.3|27464.3|27457.3|27466.8|27459.8|27459.3|27452.3|8
1609406700000|2020-12-31 09:25:00|27466.8|27459.8|27466.8|27459.8|27471.8|27464.8|27466.8|27459.8|0
1609407000000|2020-12-31 09:30:00|27461.8|27454.8|27469.3|27462.3|27471.8|27464.8|27456.8|27449.8|4
1609407300000|2020-12-31 09:35:00|27471.8|27464.8|27471.8|27464.8|27471.8|27464.8|27466.8|27459.8|15
1609407600000|2020-12-31 09:40:00|27474.3|27467.3|27461.8|27454.8|27476.8|27469.8|27461.8|27454.8|11
1609407900000|2020-12-31 09:45:00|27464.3|27457.3|27461.8|27454.8|27464.3|27457.3|27461.8|27454.8|4
1609408200000|2020-12-31 09:50:00|27466.8|27459.8|27466.8|27459.8|27466.8|27459.8|27466.8|27459.8|3
1609408500000|2020-12-31 09:55:00|27461.8|27454.8|27446.8|27439.8|27461.8|27454.8|27446.8|27439.8|30
1609408800000|2020-12-31 10:00:00|27451.8|27444.8|27454.3|27447.3|27454.3|27447.3|27446.8|27439.8|29
1609409100000|2020-12-31 10:05:00|27451.8|27444.8|27456.8|27449.8|27456.8|27449.8|27451.8|27444.8|7
1609409400000|2020-12-31 10:10:00|27459.3|27452.3|27466.8|27459.8|27469.3|27462.3|27459.3|27452.3|11
1609409700000|2020-12-31 10:15:00|27461.8|27454.8|27471.8|27464.8|27471.8|27464.8|27461.8|27454.8|24
1609410000000|2020-12-31 10:20:00|27469.3|27462.3|27461.8|27454.8|27471.8|27464.8|27461.8|27454.8|8
1609410600000|2020-12-31 10:30:00|27456.8|27449.8|27461.8|27454.8|27461.8|27454.8|27456.8|27449.8|7
1609410900000|2020-12-31 10:35:00|27466.8|27459.8|27471.8|27464.8|27474.3|27467.3|27466.8|27459.8|9
1609411200000|2020-12-31 10:40:00|27476.8|27469.8|27471.8|27464.8|27476.8|27469.8|27471.8|27464.8|14
1609411500000|2020-12-31 10:45:00|27474.3|27467.3|27481.8|27474.8|27481.8|27474.8|27474.3|27467.3|0
1609411800000|2020-12-31 10:50:00|27479.3|27472.3|27506.8|27499.8|27511.8|27504.8|27479.3|27472.3|50
1609412100000|2020-12-31 10:55:00|27501.8|27494.8|27496.8|27489.8|27501.8|27494.8|27496.8|27489.8|50
1609412400000|2020-12-31 11:00:00|27491.8|27484.8|27486.8|27479.8|27496.8|27489.8|27486.8|27479.8|114
1609412700000|2020-12-31 11:05:00|27489.3|27482.3|27486.8|27479.8|27491.8|27484.8|27486.8|27479.8|18
1609413000000|2020-12-31 11:10:00|27489.3|27482.3|27491.8|27484.8|27496.8|27489.8|27489.3|27482.3|5
1609413300000|2020-12-31 11:15:00|27494.3|27487.3|27514.3|27507.3|27514.3|27507.3|27494.3|27487.3|30
1609413600000|2020-12-31 11:20:00|27511.8|27504.8|27511.8|27504.8|27521.8|27514.8|27511.8|27504.8|32
1609413900000|2020-12-31 11:25:00|27514.3|27507.3|27516.8|27509.8|27519.3|27512.3|27511.8|27504.8|8
1609414200000|2020-12-31 11:30:00|27519.3|27512.3|27521.8|27514.8|27526.8|27519.8|27516.8|27509.8|33
1609414500000|2020-12-31 11:35:00|27519.3|27512.3|27506.8|27499.8|27519.3|27512.3|27506.8|27499.8|17
1609414800000|2020-12-31 11:40:00|27504.3|27497.3|27511.8|27504.8|27511.8|27504.8|27501.8|27494.8|14
1609415100000|2020-12-31 11:45:00|27516.8|27509.8|27519.3|27512.3|27526.8|27519.8|27516.8|27509.8|37
1609415400000|2020-12-31 11:50:00|27516.8|27509.8|27514.3|27507.3|27516.8|27509.8|27511.8|27504.8|15
1609415700000|2020-12-31 11:55:00|27511.8|27504.8|27496.8|27489.8|27511.8|27504.8|27496.8|27489.8|37
1609416000000|2020-12-31 12:00:00|27499.3|27492.3|27506.8|27499.8|27511.8|27504.8|27496.8|27489.8|15
1609416300000|2020-12-31 12:05:00|27509.3|27502.3|27506.8|27499.8|27509.3|27502.3|27506.8|27499.8|5
1609416600000|2020-12-31 12:10:00|27501.8|27494.8|27501.8|27494.8|27501.8|27494.8|27501.8|27494.8|6
1609416900000|2020-12-31 12:15:00|27499.3|27492.3|27506.8|27499.8|27506.8|27499.8|27496.8|27489.8|12
1609417200000|2020-12-31 12:20:00|27509.3|27502.3|27511.8|27504.8|27511.8|27504.8|27509.3|27502.3|5
1609417500000|2020-12-31 12:25:00|27506.8|27499.8|27494.3|27487.3|27506.8|27499.8|27484.3|27477.3|54
1609417800000|2020-12-31 12:30:00|27491.8|27484.8|27496.8|27489.8|27496.8|27489.8|27484.3|27477.3|19
1609418100000|2020-12-31 12:35:00|27494.3|27487.3|27496.8|27489.8|27496.8|27489.8|27491.8|27484.8|4
1609418400000|2020-12-31 12:40:00|27501.8|27494.8|27506.8|27499.8|27506.8|27499.8|27496.8|27489.8|24
1609418700000|2020-12-31 12:45:00|27511.8|27504.8|27506.8|27499.8|27511.8|27504.8|27506.8|27499.8|7
1609419000000|2020-12-31 12:50:00|27501.8|27494.8|27491.8|27484.8|27501.8|27494.8|27491.8|27484.8|8
1609419300000|2020-12-31 12:55:00|27489.3|27482.3|27491.8|27484.8|27496.8|27489.8|27486.8|27479.8|13
1609419600000|2020-12-31 13:00:00|27486.8|27479.8|27496.8|27489.8|27496.8|27489.8|27486.8|27479.8|27
1609419900000|2020-12-31 13:05:00|27494.3|27487.3|27481.8|27474.8|27494.3|27487.3|27481.8|27474.8|4
1609420200000|2020-12-31 13:10:00|27484.3|27477.3|27486.8|27479.8|27486.8|27479.8|27484.3|27477.3|16
1609420500000|2020-12-31 13:15:00|||||||||21
1609420800000|2020-12-31 13:20:00|27484.3|27477.3|27486.8|27479.8|27486.8|27479.8|27481.8|27474.8|13
1609421100000|2020-12-31 13:25:00|27481.8|27474.8|27481.8|27474.8|27486.8|27479.8|27481.8|27474.8|25
1609421400000|2020-12-31 13:30:00|27486.8|27479.8|27486.8|27479.8|27491.8|27484.8|27486.8|27479.8|10
1609421700000|2020-12-31 13:35:00|27489.3|27482.3|27486.8|27479.8|27489.3|27482.3|27486.8|27479.8|6
1609422000000|2020-12-31 13:40:00|27491.8|27484.8|27491.8|27484.8|27491.8|27484.8|27491.8|27484.8|4
1609422300000|2020-12-31 13:45:00|27496.8|27489.8|27496.8|27489.8|27496.8|27489.8|27496.8|27489.8|4
1609422600000|2020-12-31 13:50:00|27501.8|27494.8|27506.8|27499.8|27511.8|27504.8|27501.8|27494.8|38
1609422900000|2020-12-31 13:55:00|||||||||5
1609423200000|2020-12-31 14:00:00|27501.8|27494.8|27506.8|27499.8|27509.3|27502.3|27499.3|27492.3|30
1609423500000|2020-12-31 14:05:00|27511.8|27504.8|27509.3|27502.3|27519.3|27512.3|27509.3|27502.3|20
1609423800000|2020-12-31 14:10:00|27506.8|27499.8|27506.8|27499.8|27506.8|27499.8|27506.8|27499.8|0
1609424100000|2020-12-31 14:15:00|27501.8|27494.8|27496.8|27489.8|27501.8|27494.8|27496.8|27489.8|8
1609424400000|2020-12-31 14:20:00|27501.8|27494.8|27501.8|27494.8|27501.8|27494.8|27501.8|27494.8|7
1609424700000|2020-12-31 14:25:00|27504.3|27497.3|27506.8|27499.8|27511.8|27504.8|27504.3|27497.3|18
1609425000000|2020-12-31 14:30:00|27509.3|27502.3|27476.8|27469.8|27509.3|27502.3|27461.8|27454.8|212
1609425300000|2020-12-31 14:35:00|27479.3|27472.3|27461.8|27454.8|27481.8|27474.8|27446.8|27439.8|158
1609425600000|2020-12-31 14:40:00|27466.8|27459.8|27476.8|27469.8|27484.3|27477.3|27456.8|27449.8|84
1609425900000|2020-12-31 14:45:00|27471.8|27464.8|27479.3|27472.3|27491.8|27484.8|27471.8|27464.8|56
1609426200000|2020-12-31 14:50:00|27476.8|27469.8|27471.8|27464.8|27484.3|27477.3|27461.8|27454.8|83
1609426500000|2020-12-31 14:55:00|27476.8|27469.8|27476.8|27469.8|27486.8|27479.8|27466.8|27459.8|56
1609426800000|2020-12-31 15:00:00|27479.3|27472.3|27506.8|27499.8|27509.3|27502.3|27476.8|27469.8|62
1609427100000|2020-12-31 15:05:00|27501.8|27494.8|27491.8|27484.8|27506.8|27499.8|27491.8|27484.8|25
1609427400000|2020-12-31 15:10:00|27486.8|27479.8|27486.8|27479.8|27486.8|27479.8|27471.8|27464.8|49
1609427700000|2020-12-31 15:15:00|27491.8|27484.8|27496.8|27489.8|27501.8|27494.8|27484.3|27477.3|56
1609428000000|2020-12-31 15:20:00|27501.8|27494.8|27481.8|27474.8|27501.8|27494.8|27481.8|27474.8|22
1609428300000|2020-12-31 15:25:00|27479.3|27472.3|27461.8|27454.8|27491.8|27484.8|27456.8|27449.8|115
1609428600000|2020-12-31 15:30:00|27466.8|27459.8|27471.8|27464.8|27476.8|27469.8|27461.8|27454.8|51
1609428900000|2020-12-31 15:35:00|27476.8|27469.8|27476.8|27469.8|27481.8|27474.8|27466.8|27459.8|38
1609429200000|2020-12-31 15:40:00|27479.3|27472.3|27491.8|27484.8|27501.8|27494.8|27479.3|27472.3|111
1609429500000|2020-12-31 15:45:00|27496.8|27489.8|27506.8|27499.8|27509.3|27502.3|27481.8|27474.8|75
1609429800000|2020-12-31 15:50:00|27504.3|27497.3|27511.8|27504.8|27516.8|27509.8|27496.8|27489.8|83
1609430100000|2020-12-31 15:55:00|27506.8|27499.8|27501.8|27494.8|27521.8|27514.8|27501.8|27494.8|59
1609430400000|2020-12-31 16:00:00|27506.8|27499.8|27501.8|27494.8|27519.3|27512.3|27491.8|27484.8|101
1609430700000|2020-12-31 16:05:00|27504.3|27497.3|27496.8|27489.8|27506.8|27499.8|27496.8|27489.8|28
1609431000000|2020-12-31 16:10:00|27494.3|27487.3|27496.8|27489.8|27496.8|27489.8|27481.8|27474.8|63
1609431300000|2020-12-31 16:15:00|27491.8|27484.8|27501.8|27494.8|27506.8|27499.8|27491.8|27484.8|49
1609431600000|2020-12-31 16:20:00|27496.8|27489.8|27501.8|27494.8|27506.8|27499.8|27496.8|27489.8|50
1609431900000|2020-12-31 16:25:00|27506.8|27499.8|27486.8|27479.8|27506.8|27499.8|27471.8|27464.8|113
1609432200000|2020-12-31 16:30:00|27484.3|27477.3|27471.8|27464.8|27486.8|27479.8|27466.8|27459.8|45
1609432500000|2020-12-31 16:35:00|27469.3|27462.3|27471.8|27464.8|27471.8|27464.8|27464.3|27457.3|53
1609432800000|2020-12-31 16:40:00|27476.8|27469.8|27489.3|27482.3|27491.8|27484.8|27476.8|27469.8|76
1609433100000|2020-12-31 16:45:00|27491.8|27484.8|27481.8|27474.8|27491.8|27484.8|27481.8|27474.8|40
1609433400000|2020-12-31 16:50:00|27476.8|27469.8|27466.8|27459.8|27476.8|27469.8|27456.8|27449.8|81
1609433700000|2020-12-31 16:55:00|27464.3|27457.3|27471.8|27464.8|27471.8|27464.8|27461.8|27454.8|7
1609434000000|2020-12-31 17:00:00|27476.8|27469.8|27476.8|27469.8|27479.3|27472.3|27476.8|27469.8|14
1609434300000|2020-12-31 17:05:00|27481.8|27474.8|27481.8|27474.8|27491.8|27484.8|27481.8|27474.8|39
1609434600000|2020-12-31 17:10:00|27486.8|27479.8|27486.8|27479.8|27491.8|27484.8|27486.8|27479.8|45
1609434900000|2020-12-31 17:15:00|||||||||7
1609435200000|2020-12-31 17:20:00|27481.8|27474.8|27486.8|27479.8|27486.8|27479.8|27481.8|27474.8|28
1609435500000|2020-12-31 17:25:00|27491.8|27484.8|27486.8|27479.8|27491.8|27484.8|27486.8|27479.8|22
1609435800000|2020-12-31 17:30:00|27481.8|27474.8|27481.8|27474.8|27481.8|27474.8|27481.8|27474.8|17
1609436100000|2020-12-31 17:35:00|27486.8|27479.8|27486.8|27479.8|27486.8|27479.8|27486.8|27479.8|18
1609436700000|2020-12-31 17:45:00|27491.8|27484.8|27491.8|27484.8|27501.8|27494.8|27491.8|27484.8|47
1609437000000|2020-12-31 17:50:00|27486.8|27479.8|27486.8|27479.8|27486.8|27479.8|27486.8|27479.8|19
1609437300000|2020-12-31 17:55:00|27491.8|27484.8|27491.8|27484.8|27491.8|27484.8|27491.8|27484.8|3
1609437600000|2020-12-31 18:00:00|27496.8|27489.8|27486.8|27479.8|27496.8|27489.8|27486.8|27479.8|61
1609437900000|2020-12-31 18:05:00|27481.8|27474.8|27479.3|27472.3|27481.8|27474.8|27466.8|27459.8|62
1609438200000|2020-12-31 18:10:00|27481.8|27474.8|27481.8|27474.8|27481.8|27474.8|27476.8|27469.8|7
1609438500000|2020-12-31 18:15:00|27484.3|27477.3|27481.8|27474.8|27484.3|27477.3|27481.8|27474.8|5
1609438800000|2020-12-31 18:20:00|27476.8|27469.8|27476.8|27469.8|27481.8|27474.8|27476.8|27469.8|18
1609439100000|2020-12-31 18:25:00|27481.8|27474.8|27481.8|27474.8|27484.3|27477.3|27481.8|27474.8|7
1609439700000|2020-12-31 18:35:00|||||||||1
1609440000000|2020-12-31 18:40:00|27476.8|27469.8|27476.8|27469.8|27476.8|27469.8|27476.8|27469.8|31
1609440300000|2020-12-31 18:45:00|27471.8|27464.8|27471.8|27464.8|27471.8|27464.8|27471.8|27464.8|28
1609440900000|2020-12-31 18:55:00|27476.8|27469.8|27484.3|27477.3|27486.8|27479.8|27476.8|27469.8|75
1609441200000|2020-12-31 19:00:00|27481.8|27474.8|27496.8|27489.8|27496.8|27489.8|27481.8|27474.8|44
1609441500000|2020-12-31 19:05:00|27501.8|27494.8|27516.8|27509.8|27516.8|27509.8|27501.8|27494.8|110
1609441800000|2020-12-31 19:10:00|27511.8|27504.8|27511.8|27504.8|27511.8|27504.8|27496.8|27489.8|113
1609442100000|2020-12-31 19:15:00|27514.3|27507.3|27526.8|27519.8|27536.8|27529.8|27514.3|27507.3|171
1609442400000|2020-12-31 19:20:00|27521.8|27514.8|27516.8|27509.8|27526.8|27519.8|27516.8|27509.8|79
1609442700000|2020-12-31 19:25:00|27521.8|27514.8|27521.8|27514.8|27521.8|27514.8|27521.8|27514.8|14
1609443000000|2020-12-31 19:30:00|27526.8|27519.8|27536.8|27529.8|27546.8|27539.8|27526.8|27519.8|40
1609443300000|2020-12-31 19:35:00|27541.8|27534.8|27531.8|27524.8|27541.8|27534.8|27526.8|27519.8|53
1609443600000|2020-12-31 19:40:00|27536.8|27529.8|27546.8|27539.8|27546.8|27539.8|27536.8|27529.8|37
1609443900000|2020-12-31 19:45:00|27541.8|27534.8|27536.8|27529.8|27541.8|27534.8|27534.3|27527.3|42
1609444200000|2020-12-31 19:50:00|27531.8|27524.8|27536.8|27529.8|27536.8|27529.8|27531.8|27524.8|40
1609444500000|2020-12-31 19:55:00|27541.8|27534.8|27531.8|27524.8|27546.8|27539.8|27531.8|27524.8|47
1609444800000|2020-12-31 20:00:00|27536.8|27529.8|27551.8|27544.8|27554.3|27547.3|27536.8|27529.8|56
1609445100000|2020-12-31 20:05:00|27556.8|27549.8|27561.8|27554.8|27566.8|27559.8|27546.8|27539.8|66
1609445400000|2020-12-31 20:10:00|27564.3|27557.3|27561.8|27554.8|27569.3|27562.3|27551.8|27544.8|73
1609445700000|2020-12-31 20:15:00|27566.8|27559.8|27554.3|27547.3|27576.8|27569.8|27546.8|27539.8|105
1609446000000|2020-12-31 20:20:00|27556.8|27549.8|27549.3|27542.3|27556.8|27549.8|27546.8|27539.8|52
1609446300000|2020-12-31 20:25:00|27546.8|27539.8|27536.8|27529.8|27556.8|27549.8|27531.8|27524.8|68
1609446600000|2020-12-31 20:30:00|27541.8|27534.8|27536.8|27529.8|27541.8|27534.8|27531.8|27524.8|98
1609446900000|2020-12-31 20:35:00|27541.8|27534.8|27536.8|27529.8|27556.8|27549.8|27536.8|27529.8|45
1609447200000|2020-12-31 20:40:00|27531.8|27524.8|27526.8|27519.8|27536.8|27529.8|27506.8|27499.8|91
1609447500000|2020-12-31 20:45:00|27536.8|27529.8|27541.8|27534.8|27544.3|27537.3|27526.8|27519.8|50
1609447800000|2020-12-31 20:50:00|27536.8|27529.8|27516.8|27509.8|27551.8|27544.8|27516.8|27509.8|211
1609448100000|2020-12-31 20:55:00|27514.3|27507.3|27516.8|27509.8|27556.8|27549.8|27511.8|27504.8|488
1609448400000|2020-12-31 21:00:00|27526.8|27519.8|27524.3|27517.3|27546.8|27539.8|27511.8|27504.8|197
1609448700000|2020-12-31 21:05:00|27526.8|27519.8|27516.8|27509.8|27531.8|27524.8|27511.8|27504.8|33
1609449000000|2020-12-31 21:10:00|27514.3|27507.3|27513.3|27498.3|27516.8|27509.8|27501.8|27494.8|35
1609449300000|2020-12-31 21:15:00|27515.8|27500.8|27513.3|27498.3|27520.8|27505.8|27510.8|27495.8|10
1609449600000|2020-12-31 21:20:00|27515.8|27500.8|27518.3|27503.3|27520.8|27505.8|27515.8|27500.8|6
1609449900000|2020-12-31 21:25:00|27520.8|27505.8|27520.8|27505.8|27520.8|27505.8|27520.8|27505.8|0
1609450200000|2020-12-31 21:30:00|27525.8|27510.8|27530.8|27515.8|27530.8|27515.8|27523.3|27508.3|13
1609450500000|2020-12-31 21:35:00|27533.3|27518.3|27528.3|27513.3|27533.3|27518.3|27528.3|27513.3|6
1609450800000|2020-12-31 21:40:00|27530.8|27515.8|27525.8|27510.8|27533.3|27518.3|27525.8|27510.8|4
1609451100000|2020-12-31 21:45:00|27530.8|27515.8|27515.8|27500.8|27533.3|27518.3|27515.8|27500.8|30
1609451400000|2020-12-31 21:50:00|27518.3|27503.3|27520.8|27505.8|27520.8|27505.8|27518.3|27503.3|7
1609451700000|2020-12-31 21:55:00|27513.3|27498.3|27525.9|27495.9|27525.9|27508.3|27513.3|27493.2|18
1609452000000|2020-12-31 22:00:00|27525.7|27495.7|27525.7|27495.7|27525.7|27495.7|27525.7|27495.7|0
1609714800000|2021-01-03 23:00:00|27575.8|27560.8|27495.8|27480.8|27575.8|27560.8|27450.8|27435.8|311
1609715100000|2021-01-03 23:05:00|27488.3|27473.3|27498.3|27483.3|27498.3|27483.3|27475.8|27460.8|35
1609715400000|2021-01-03 23:10:00|27500.8|27485.8|27503.3|27488.3|27510.8|27495.8|27498.3|27483.3|18
1609715700000|2021-01-03 23:15:00|27505.8|27490.8|27505.8|27490.8|27508.3|27493.3|27495.8|27480.8|4
1609716000000|2021-01-03 23:20:00|27508.3|27493.3|27513.3|27498.3|27513.3|27498.3|27503.3|27488.3|22
1609716300000|2021-01-03 23:25:00|27515.8|27500.8|27548.3|27533.3|27550.8|27535.8|27513.3|27498.3|92
1609716600000|2021-01-03 23:30:00|27550.8|27535.8|27566.8|27559.8|27601.8|27594.8|27536.8|27523.3|3278
1609716900000|2021-01-03 23:35:00|27569.3|27562.3|27619.3|27612.3|27636.8|27629.8|27569.3|27562.3|519
1609717200000|2021-01-03 23:40:00|27621.8|27614.8|27631.8|27624.8|27651.8|27644.8|27596.8|27589.8|487
1609717500000|2021-01-03 23:45:00|27636.8|27629.8|27591.8|27584.8|27676.8|27669.8|27586.8|27579.8|972
1609717800000|2021-01-03 23:50:00|27586.8|27579.8|27626.8|27619.8|27629.3|27622.3|27576.8|27569.8|290
1609718100000|2021-01-03 23:55:00|27631.8|27624.8|27616.8|27609.8|27646.8|27639.8|27611.8|27604.8|331
1609718400000|2021-01-04 00:00:00|27604.3|27597.3|27541.8|27534.8|27611.8|27604.8|27526.8|27519.8|1539
1609718700000|2021-01-04 00:05:00|27544.3|27537.3|27451.8|27444.8|27544.3|27537.3|27431.8|27424.8|1687
1609719000000|2021-01-04 00:10:00|27454.3|27447.3|27411.8|27404.8|27471.8|27464.8|27411.8|27404.8|989
1609719300000|2021-01-04 00:15:00|27414.3|27407.3|27361.8|27354.8|27426.8|27419.8|27349.3|27342.3|1718
1609719600000|2021-01-04 00:20:00|27366.8|27359.8|27356.8|27349.8|27376.8|27369.8|27346.8|27339.8|1195
1609719900000|2021-01-04 00:25:00|27359.3|27352.3|27362.2|27355.2|27399.7|27392.7|27356.8|27349.8|673
1609720200000|2021-01-04 00:30:00|27357.2|27350.2|27224.7|27217.7|27357.2|27350.2|27212.2|27205.2|2853
1609720500000|2021-01-04 00:35:00|27227.2|27220.2|27164.7|27157.7|27247.2|27240.2|27132.2|27125.2|1637
1609720800000|2021-01-04 00:40:00|27167.2|27160.2|27182.2|27175.2|27197.2|27190.2|27102.2|27095.2|1450
1609721100000|2021-01-04 00:45:00|27184.7|27177.7|27117.2|27110.2|27187.2|27180.2|27112.2|27105.2|677
1609721400000|2021-01-04 00:50:00|27122.2|27115.2|27102.2|27095.2|27154.7|27147.7|27099.7|27092.7|869
1609721700000|2021-01-04 00:55:00|27104.7|27097.7|27037.2|27030.2|27109.7|27102.7|27037.2|27030.2|2021
1609722000000|2021-01-04 01:00:00|27039.7|27032.7|27077.2|27070.2|27117.2|27110.2|27039.7|27032.7|1180
1609722300000|2021-01-04 01:05:00|27072.2|27065.2|27157.2|27150.2|27167.2|27160.2|27067.2|27060.2|1374
1609722600000|2021-01-04 01:10:00|27162.2|27155.2|27109.7|27102.7|27167.2|27160.2|27107.2|27100.2|765
1609722900000|2021-01-04 01:15:00|27112.2|27105.2|27072.2|27065.2|27112.2|27105.2|27057.2|27050.2|1009
1609723200000|2021-01-04 01:20:00|27067.2|27060.2|27152.2|27145.2|27157.2|27150.2|27067.2|27060.2|812
1609723500000|2021-01-04 01:25:00|27157.2|27150.2|27167.2|27160.2|27174.7|27167.7|27137.2|27130.2|703
1609723800000|2021-01-04 01:30:00|27169.7|27162.7|27137.2|27130.2|27182.2|27175.2|27129.7|27122.7|575
1609724100000|2021-01-04 01:35:00|27134.7|27127.7|27177.2|27170.2|27179.7|27172.7|27127.2|27120.2|492
1609724400000|2021-01-04 01:40:00|27172.2|27165.2|27227.2|27220.2|27237.2|27230.2|27167.2|27160.2|548
1609724700000|2021-01-04 01:45:00|27232.2|27225.2|27267.2|27260.2|27267.2|27260.2|27202.2|27195.2|671
1609725000000|2021-01-04 01:50:00|27272.2|27265.2|27282.2|27275.2|27302.2|27295.2|27257.2|27250.2|787
1609725300000|2021-01-04 01:55:00|27287.2|27280.2|27267.2|27260.2|27307.2|27300.2|27242.2|27235.2|858
1609725600000|2021-01-04 02:00:00|27264.7|27257.7|27267.2|27260.2|27282.2|27275.2|27247.2|27240.2|590
1609725900000|2021-01-04 02:05:00|27269.7|27262.7|27277.2|27270.2|27302.2|27295.2|27257.2|27250.2|415
1609726200000|2021-01-04 02:10:00|27282.2|27275.2|27267.2|27260.2|27289.7|27282.7|27247.2|27240.2|284
1609726500000|2021-01-04 02:15:00|27272.2|27265.2|27327.2|27320.2|27342.2|27335.2|27262.2|27255.2|691
1609726800000|2021-01-04 02:20:00|27324.7|27317.7|27322.2|27315.2|27332.2|27325.2|27307.2|27300.2|430
1609727100000|2021-01-04 02:25:00|27319.7|27312.7|27332.2|27325.2|27342.2|27335.2|27312.2|27305.2|762
1609727400000|2021-01-04 02:30:00|27329.7|27322.7|27307.2|27300.2|27342.2|27335.2|27302.2|27295.2|312
1609727700000|2021-01-04 02:35:00|27304.7|27297.7|27257.2|27250.2|27304.7|27297.7|27247.2|27240.2|483
1609728000000|2021-01-04 02:40:00|27262.2|27255.2|27272.2|27265.2|27272.2|27265.2|27247.2|27240.2|215
1609728300000|2021-01-04 02:45:00|27274.7|27267.7|27257.2|27250.2|27274.7|27267.7|27247.2|27240.2|192
1609728600000|2021-01-04 02:50:00|27252.2|27245.2|27262.2|27255.2|27264.7|27257.7|27247.2|27240.2|233
1609728900000|2021-01-04 02:55:00|27264.7|27257.7|27239.7|27232.7|27267.2|27260.2|27224.7|27217.7|244
1609729200000|2021-01-04 03:00:00|27242.2|27235.2|27212.2|27205.2|27242.2|27235.2|27202.2|27195.2|258
1609729500000|2021-01-04 03:05:00|27217.2|27210.2|27247.2|27240.2|27252.2|27245.2|27207.2|27200.2|332
1609729800000|2021-01-04 03:10:00|27249.7|27242.7|27247.2|27240.2|27249.7|27242.7|27227.2|27220.2|137
1609730100000|2021-01-04 03:15:00|27242.2|27235.2|27237.2|27230.2|27247.2|27240.2|27219.7|27212.7|245
1609730400000|2021-01-04 03:20:00|27239.7|27232.7|27252.2|27245.2|27262.2|27255.2|27237.2|27230.2|163
1609730700000|2021-01-04 03:25:00|27254.7|27247.7|27262.2|27255.2|27287.2|27280.2|27242.2|27235.2|366
1609731000000|2021-01-04 03:30:00|27254.7|27247.7|27292.2|27285.2|27292.2|27285.2|27247.2|27240.2|504
1609731300000|2021-01-04 03:35:00|27297.2|27290.2|27292.2|27285.2|27302.2|27295.2|27272.2|27265.2|278
1609731600000|2021-01-04 03:40:00|27294.7|27287.7|27287.2|27280.2|27299.7|27292.7|27277.2|27270.2|156
1609731900000|2021-01-04 03:45:00|27289.7|27282.7|27282.2|27275.2|27292.2|27285.2|27277.2|27270.2|126
1609732200000|2021-01-04 03:50:00|27284.7|27277.7|27262.2|27255.2|27287.2|27280.2|27257.2|27250.2|195
1609732500000|2021-01-04 03:55:00|27259.7|27252.7|27282.2|27275.2|27287.2|27280.2|27259.7|27252.7|201
1609732800000|2021-01-04 04:00:00|27279.7|27272.7|27317.2|27310.2|27322.2|27315.2|27277.2|27270.2|250
1609733100000|2021-01-04 04:05:00|27319.7|27312.7|27297.2|27290.2|27322.2|27315.2|27297.2|27290.2|174
1609733400000|2021-01-04 04:10:00|27299.7|27292.7|27307.2|27300.2|27312.2|27305.2|27297.2|27290.2|202
1609733700000|2021-01-04 04:15:00|27302.2|27295.2|27307.2|27300.2|27327.2|27320.2|27292.2|27285.2|320
1609734000000|2021-01-04 04:20:00|27312.2|27305.2|27289.7|27282.7|27312.2|27305.2|27287.2|27280.2|204
1609734300000|2021-01-04 04:25:00|27287.2|27280.2|27287.2|27280.2|27292.2|27285.2|27284.7|27277.7|237
1609734600000|2021-01-04 04:30:00|27292.2|27285.2|27232.2|27225.2|27292.2|27285.2|27232.2|27225.2|350
1609734900000|2021-01-04 04:35:00|27234.7|27227.7|27267.2|27260.2|27267.2|27260.2|27232.2|27225.2|426
1609735200000|2021-01-04 04:40:00|27262.2|27255.2|27262.2|27255.2|27272.2|27265.2|27262.2|27255.2|138
1609735500000|2021-01-04 04:45:00|27267.2|27260.2|27252.2|27245.2|27267.2|27260.2|27242.2|27235.2|122
1609735800000|2021-01-04 04:50:00|27247.2|27240.2|27237.2|27230.2|27247.2|27240.2|27237.2|27230.2|91
1609736100000|2021-01-04 04:55:00|27242.2|27235.2|27274.7|27267.7|27274.7|27267.7|27242.2|27235.2|160
1609736400000|2021-01-04 05:00:00|27277.2|27270.2|27267.2|27260.2|27282.2|27275.2|27242.2|27235.2|840
1609736700000|2021-01-04 05:05:00|27262.2|27255.2|27277.2|27270.2|27277.2|27270.2|27262.2|27255.2|139
1609737000000|2021-01-04 05:10:00|27274.7|27267.7|27277.2|27270.2|27282.2|27275.2|27272.2|27265.2|150
1609737300000|2021-01-04 05:15:00|27274.7|27267.7|27247.2|27240.2|27282.2|27275.2|27237.2|27230.2|454
1609737600000|2021-01-04 05:20:00|27242.2|27235.2|27232.2|27225.2|27242.2|27235.2|27227.2|27220.2|213
1609737900000|2021-01-04 05:25:00|27237.2|27230.2|27257.2|27250.2|27262.2|27255.2|27232.2|27225.2|371
1609738200000|2021-01-04 05:30:00|27259.7|27252.7|27217.2|27210.2|27262.2|27255.2|27212.2|27205.2|413
1609738500000|2021-01-04 05:35:00|27219.7|27212.7|27217.2|27210.2|27219.7|27212.7|27202.2|27195.2|345
1609738800000|2021-01-04 05:40:00|27222.2|27215.2|27237.2|27230.2|27252.2|27245.2|27222.2|27215.2|440
1609739100000|2021-01-04 05:45:00|27232.2|27225.2|27242.2|27235.2|27247.2|27240.2|27222.2|27215.2|480
1609739400000|2021-01-04 05:50:00|27239.7|27232.7|27242.2|27235.2|27247.2|27240.2|27232.2|27225.2|363
1609739700000|2021-01-04 05:55:00|27244.7|27237.7|27264.7|27257.7|27267.2|27260.2|27237.2|27230.2|1921
1609740000000|2021-01-04 06:00:00|27267.2|27260.2|27297.2|27290.2|27302.2|27295.2|27247.2|27240.2|3546
1609740300000|2021-01-04 06:05:00|27299.7|27292.7|27322.2|27315.2|27332.2|27325.2|27292.2|27285.2|2202
1609740600000|2021-01-04 06:10:00|27327.2|27320.2|27337.2|27330.2|27337.2|27330.2|27302.2|27295.2|1136
1609740900000|2021-01-04 06:15:00|27342.2|27335.2|27347.2|27340.2|27347.2|27340.2|27332.2|27325.2|557
1609741200000|2021-01-04 06:20:00|27344.7|27337.7|27342.2|27335.2|27352.2|27345.2|27337.2|27330.2|281
1609741500000|2021-01-04 06:25:00|27332.2|27325.2|27332.2|27325.2|27344.7|27337.7|27327.2|27320.2|117
1609741800000|2021-01-04 06:30:00|27327.2|27320.2|27297.2|27290.2|27332.2|27325.2|27297.2|27290.2|107
1609742100000|2021-01-04 06:35:00|27287.2|27280.2|27292.2|27285.2|27292.2|27285.2|27282.2|27275.2|81
1609742400000|2021-01-04 06:40:00|27294.7|27287.7|27294.7|27287.7|27297.2|27290.2|27287.2|27280.2|88
1609742700000|2021-01-04 06:45:00|27297.2|27290.2|27294.7|27287.7|27297.2|27290.2|27294.7|27287.7|2
1609743000000|2021-01-04 06:50:00|27297.2|27290.2|27302.2|27295.2|27302.2|27295.2|27294.7|27287.7|12
1609743300000|2021-01-04 06:55:00|27307.2|27300.2|27304.7|27297.7|27307.2|27300.2|27297.2|27290.2|49
1609743600000|2021-01-04 07:00:00|27312.2|27305.2|27354.7|27347.7|27362.2|27355.2|27312.2|27305.2|174
1609743900000|2021-01-04 07:05:00|27357.2|27350.2|27357.2|27350.2|27374.7|27367.7|27352.2|27345.2|68
1609744200000|2021-01-04 07:10:00|27359.7|27352.7|27372.2|27365.2|27374.7|27367.7|27357.2|27350.2|25
1609744500000|2021-01-04 07:15:00|27377.2|27370.2|27382.2|27375.2|27389.7|27382.7|27374.7|27367.7|49
1609744800000|2021-01-04 07:20:00|27384.7|27377.7|27379.7|27372.7|27389.7|27382.7|27377.2|27370.2|8
1609745100000|2021-01-04 07:25:00|27382.2|27375.2|27382.2|27375.2|27387.2|27380.2|27372.2|27365.2|94
1609745400000|2021-01-04 07:30:00|27384.7|27377.7|27352.2|27345.2|27392.2|27385.2|27347.2|27340.2|215
1609745700000|2021-01-04 07:35:00|27357.2|27350.2|27352.2|27345.2|27362.2|27355.2|27342.2|27335.2|81
1609746000000|2021-01-04 07:40:00|27347.2|27340.2|27357.2|27350.2|27357.2|27350.2|27342.2|27335.2|34
1609746300000|2021-01-04 07:45:00|27362.2|27355.2|27347.2|27340.2|27362.2|27355.2|27344.7|27337.7|58
1609746600000|2021-01-04 07:50:00|27344.7|27337.7|27342.2|27335.2|27352.2|27345.2|27337.2|27330.2|175
1609746900000|2021-01-04 07:55:00|27347.2|27340.2|27387.2|27380.2|27387.2|27380.2|27342.2|27335.2|122
1609747200000|2021-01-04 08:00:00|27384.7|27377.7|27402.2|27395.2|27417.2|27410.2|27377.2|27370.2|338
1609747500000|2021-01-04 08:05:00|27397.2|27390.2|27397.2|27390.2|27424.7|27417.7|27387.2|27380.2|354
1609747800000|2021-01-04 08:10:00|27402.2|27395.2|27417.2|27410.2|27422.2|27415.2|27402.2|27395.2|109
1609748100000|2021-01-04 08:15:00|27419.7|27412.7|27429.7|27422.7|27432.2|27425.2|27407.2|27400.2|406
1609748400000|2021-01-04 08:20:00|27427.2|27420.2|27402.2|27395.2|27432.2|27425.2|27397.2|27390.2|458
1609748700000|2021-01-04 08:25:00|27399.7|27392.7|27387.2|27380.2|27404.7|27397.7|27384.7|27377.7|137
1609749000000|2021-01-04 08:30:00|27382.2|27375.2|27362.2|27355.2|27382.2|27375.2|27357.2|27350.2|324
1609749300000|2021-01-04 08:35:00|27357.2|27350.2|27372.2|27365.2|27377.2|27370.2|27352.2|27345.2|182
1609749600000|2021-01-04 08:40:00|27367.2|27360.2|27362.2|27355.2|27377.2|27370.2|27352.2|27345.2|106
1609749900000|2021-01-04 08:45:00|27359.7|27352.7|27362.2|27355.2|27367.2|27360.2|27352.2|27345.2|48
1609750200000|2021-01-04 08:50:00|27367.2|27360.2|27379.7|27372.7|27382.2|27375.2|27362.2|27355.2|59
1609750500000|2021-01-04 08:55:00|27377.2|27370.2|27387.2|27380.2|27392.2|27385.2|27377.2|27370.2|124
1609750800000|2021-01-04 09:00:00|27382.2|27375.2|27397.2|27390.2|27407.2|27400.2|27382.2|27375.2|89
1609751100000|2021-01-04 09:05:00|27399.7|27392.7|27402.2|27395.2|27404.7|27397.7|27397.2|27390.2|28
1609751400000|2021-01-04 09:10:00|27404.7|27397.7|27404.7|27397.7|27409.7|27402.7|27402.2|27395.2|37
1609751700000|2021-01-04 09:15:00|27407.2|27400.2|27422.2|27415.2|27427.2|27420.2|27404.7|27397.7|143
1609752000000|2021-01-04 09:20:00|27424.7|27417.7|27417.2|27410.2|27424.7|27417.7|27409.7|27402.7|90
1609752300000|2021-01-04 09:25:00|27419.7|27412.7|27412.2|27405.2|27419.7|27412.7|27412.2|27405.2|76
1609752600000|2021-01-04 09:30:00|27414.7|27407.7|27412.2|27405.2|27419.7|27412.7|27412.2|27405.2|70
1609752900000|2021-01-04 09:35:00|27414.7|27407.7|27417.2|27410.2|27427.2|27420.2|27412.2|27405.2|73
1609753200000|2021-01-04 09:40:00|27414.7|27407.7|27412.2|27405.2|27422.2|27415.2|27412.2|27405.2|50
1609753500000|2021-01-04 09:45:00|27414.7|27407.7|27412.2|27405.2|27417.2|27410.2|27402.2|27395.2|101
1609753800000|2021-01-04 09:50:00|27414.7|27407.7|27404.7|27397.7|27417.2|27410.2|27402.2|27395.2|67
1609754100000|2021-01-04 09:55:00|27402.2|27395.2|27412.2|27405.2|27412.2|27405.2|27402.2|27395.2|46
1609754400000|2021-01-04 10:00:00|27414.7|27407.7|27432.2|27425.2|27432.2|27425.2|27414.7|27407.7|92
1609754700000|2021-01-04 10:05:00|27429.7|27422.7|27427.2|27420.2|27432.2|27425.2|27422.2|27415.2|61
1609755000000|2021-01-04 10:10:00|27424.7|27417.7|27432.2|27425.2|27432.2|27425.2|27424.7|27417.7|80
1609755300000|2021-01-04 10:15:00|27429.7|27422.7|27404.7|27397.7|27432.2|27425.2|27402.2|27395.2|75
1609755600000|2021-01-04 10:20:00|27407.2|27400.2|27417.2|27410.2|27417.2|27410.2|27407.2|27400.2|57
1609755900000|2021-01-04 10:25:00|27414.7|27407.7|27417.2|27410.2|27422.2|27415.2|27412.2|27405.2|68
1609756200000|2021-01-04 10:30:00|27419.7|27412.7|27427.2|27420.2|27427.2|27420.2|27417.2|27410.2|119
1609756500000|2021-01-04 10:35:00|27422.2|27415.2|27419.7|27412.7|27422.2|27415.2|27412.2|27405.2|58
1609756800000|2021-01-04 10:40:00|27417.2|27410.2|27412.2|27405.2|27419.7|27412.7|27412.2|27405.2|50
1609757100000|2021-01-04 10:45:00|27414.7|27407.7|27412.2|27405.2|27417.2|27410.2|27412.2|27405.2|48
1609757400000|2021-01-04 10:50:00|27407.2|27400.2|27402.2|27395.2|27412.2|27405.2|27402.2|27395.2|43
1609757700000|2021-01-04 10:55:00|27404.7|27397.7|27407.2|27400.2|27407.2|27400.2|27402.2|27395.2|61
1609758000000|2021-01-04 11:00:00|27404.7|27397.7|27412.2|27405.2|27412.2|27405.2|27402.2|27395.2|44
1609758300000|2021-01-04 11:05:00|27414.7|27407.7|27414.7|27407.7|27417.2|27410.2|27412.2|27405.2|20
1609758600000|2021-01-04 11:10:00|27412.2|27405.2|27417.2|27410.2|27417.2|27410.2|27412.2|27405.2|6
1609758900000|2021-01-04 11:15:00|27412.2|27405.2|27412.2|27405.2|27417.2|27410.2|27412.2|27405.2|32
1609759200000|2021-01-04 11:20:00|27414.7|27407.7|27407.2|27400.2|27417.2|27410.2|27407.2|27400.2|16
1609759500000|2021-01-04 11:25:00|27402.2|27395.2|27407.2|27400.2|27407.2|27400.2|27399.7|27392.7|71
1609759800000|2021-01-04 11:30:00|27404.7|27397.7|27407.2|27400.2|27409.7|27402.7|27402.2|27395.2|25
1609760100000|2021-01-04 11:35:00|27409.7|27402.7|27407.2|27400.2|27412.2|27405.2|27402.2|27395.2|35
1609760400000|2021-01-04 11:40:00|27404.7|27397.7|27407.2|27400.2|27409.7|27402.7|27402.2|27395.2|52
1609760700000|2021-01-04 11:45:00|27412.2|27405.2|27407.2|27400.2|27412.2|27405.2|27407.2|27400.2|29
1609761000000|2021-01-04 11:50:00|27402.2|27395.2|27397.2|27390.2|27407.2|27400.2|27394.7|27387.7|33
1609761300000|2021-01-04 11:55:00|27399.7|27392.7|27397.2|27390.2|27402.2|27395.2|27392.2|27385.2|85
1609761600000|2021-01-04 12:00:00|27394.7|27387.7|27392.2|27385.2|27402.2|27395.2|27392.2|27385.2|69
1609761900000|2021-01-04 12:05:00|27387.2|27380.2|27367.2|27360.2|27387.2|27380.2|27367.2|27360.2|183
1609762200000|2021-01-04 12:10:00|27372.2|27365.2|27377.2|27370.2|27379.7|27372.7|27372.2|27365.2|33
1609762500000|2021-01-04 12:15:00|27379.7|27372.7|27382.2|27375.2|27384.7|27377.7|27377.2|27370.2|37
1609762800000|2021-01-04 12:20:00|27384.7|27377.7|27394.7|27387.7|27397.2|27390.2|27382.2|27375.2|200
1609763100000|2021-01-04 12:25:00|27397.2|27390.2|27402.2|27395.2|27402.2|27395.2|27392.2|27385.2|33
1609763400000|2021-01-04 12:30:00|27404.7|27397.7|27407.2|27400.2|27412.2|27405.2|27402.2|27395.2|77
1609763700000|2021-01-04 12:35:00|27409.7|27402.7|27407.2|27400.2|27409.7|27402.7|27402.2|27395.2|23
1609764000000|2021-01-04 12:40:00|27402.2|27395.2|27402.2|27395.2|27407.2|27400.2|27397.2|27390.2|28
1609764300000|2021-01-04 12:45:00|27397.2|27390.2|27402.2|27395.2|27402.2|27395.2|27387.2|27380.2|60
1609764600000|2021-01-04 12:50:00|27407.2|27400.2|27407.2|27400.2|27412.2|27405.2|27402.2|27395.2|40
1609764900000|2021-01-04 12:55:00|27412.2|27405.2|27417.2|27410.2|27422.2|27415.2|27412.2|27405.2|82
1609765200000|2021-01-04 13:00:00|27412.2|27405.2|27427.2|27420.2|27429.7|27422.7|27412.2|27405.2|120
1609765500000|2021-01-04 13:05:00|27424.7|27417.7|27417.2|27410.2|27427.2|27420.2|27412.2|27405.2|45
1609765800000|2021-01-04 13:10:00|27419.7|27412.7|27417.2|27410.2|27422.2|27415.2|27414.7|27407.7|96
1609766100000|2021-01-04 13:15:00|27414.7|27407.7|27412.2|27405.2|27417.2|27410.2|27412.2|27405.2|45
1609766400000|2021-01-04 13:20:00|27417.2|27410.2|27412.2|27405.2|27417.2|27410.2|27407.2|27400.2|42
1609766700000|2021-01-04 13:25:00|27409.7|27402.7|27412.2|27405.2|27412.2|27405.2|27402.2|27395.2|47
1609767000000|2021-01-04 13:30:00|27417.2|27410.2|27417.2|27410.2|27417.2|27410.2|27412.2|27405.2|76
1609767300000|2021-01-04 13:35:00|27414.7|27407.7|27412.2|27405.2|27417.2|27410.2|27407.2|27400.2|63
1609767600000|2021-01-04 13:40:00|27417.2|27410.2|27417.2|27410.2|27417.2|27410.2|27414.7|27407.7|6
1609767900000|2021-01-04 13:45:00|27412.2|27405.2|27412.2|27405.2|27417.2|27410.2|27409.7|27402.7|76
1609768200000|2021-01-04 13:50:00|27417.2|27410.2|27422.2|27415.2|27422.2|27415.2|27412.2|27405.2|127
1609768500000|2021-01-04 13:55:00|27417.2|27410.2|27432.2|27425.2|27432.2|27425.2|27417.2|27410.2|127
1609768800000|2021-01-04 14:00:00|27437.2|27430.2|27442.2|27435.2|27442.2|27435.2|27437.2|27430.2|154
1609769100000|2021-01-04 14:05:00|27447.2|27440.2|27457.2|27450.2|27462.2|27455.2|27447.2|27440.2|216
1609769400000|2021-01-04 14:10:00|27454.7|27447.7|27442.2|27435.2|27454.7|27447.7|27437.2|27430.2|67
1609769700000|2021-01-04 14:15:00|27437.2|27430.2|27432.2|27425.2|27442.2|27435.2|27432.2|27425.2|97
1609770000000|2021-01-04 14:20:00|27427.2|27420.2|27434.7|27427.7|27437.2|27430.2|27427.2|27420.2|83
1609770300000|2021-01-04 14:25:00|27432.2|27425.2|27427.2|27420.2|27437.2|27430.2|27427.2|27420.2|83
1609770600000|2021-01-04 14:30:00|27424.7|27417.7|27392.2|27385.2|27432.2|27425.2|27387.2|27380.2|417
1609770900000|2021-01-04 14:35:00|27389.7|27382.7|27362.2|27355.2|27397.2|27390.2|27352.2|27345.2|592
1609771200000|2021-01-04 14:40:00|27359.7|27352.7|27372.2|27365.2|27377.2|27370.2|27342.2|27335.2|343
1609771500000|2021-01-04 14:45:00|27367.2|27360.2|27377.2|27370.2|27384.7|27377.7|27367.2|27360.2|174
1609771800000|2021-01-04 14:50:00|27372.2|27365.2|27362.2|27355.2|27372.2|27365.2|27342.2|27335.2|296
1609772100000|2021-01-04 14:55:00|27364.7|27357.7|27367.2|27360.2|27377.2|27370.2|27357.2|27350.2|202
1609772400000|2021-01-04 15:00:00|27369.7|27362.7|27352.2|27345.2|27372.2|27365.2|27347.2|27340.2|236
1609772700000|2021-01-04 15:05:00|27354.7|27347.7|27347.2|27340.2|27357.2|27350.2|27337.2|27330.2|220
1609773000000|2021-01-04 15:10:00|27349.7|27342.7|27329.7|27322.7|27352.2|27345.2|27327.2|27320.2|258
1609773300000|2021-01-04 15:15:00|27327.2|27320.2|27327.2|27320.2|27342.2|27335.2|27322.2|27315.2|190
1609773600000|2021-01-04 15:20:00|27324.7|27317.7|27302.2|27295.2|27337.2|27330.2|27302.2|27295.2|181
1609773900000|2021-01-04 15:25:00|27297.2|27290.2|27322.2|27315.2|27322.2|27315.2|27297.2|27290.2|314
1609774200000|2021-01-04 15:30:00|27317.2|27310.2|27302.2|27295.2|27322.2|27315.2|27282.2|27275.2|290
1609774500000|2021-01-04 15:35:00|27299.7|27292.7|27277.2|27270.2|27302.2|27295.2|27269.7|27262.7|171
1609774800000|2021-01-04 15:40:00|27282.2|27275.2|27312.2|27305.2|27322.2|27315.2|27277.2|27270.2|228
1609775100000|2021-01-04 15:45:00|27309.7|27302.7|27287.2|27280.2|27312.2|27305.2|27272.2|27265.2|213
1609775400000|2021-01-04 15:50:00|27284.7|27277.7|27252.2|27245.2|27292.2|27285.2|27252.2|27245.2|349
1609775700000|2021-01-04 15:55:00|27254.7|27247.7|27257.2|27250.2|27267.2|27260.2|27247.2|27240.2|343
1609776000000|2021-01-04 16:00:00|27252.2|27245.2|27212.2|27205.2|27279.7|27272.7|27192.2|27185.2|525
1609776300000|2021-01-04 16:05:00|27214.7|27207.7|27182.2|27175.2|27222.2|27215.2|27177.2|27170.2|335
1609776600000|2021-01-04 16:10:00|27179.7|27172.7|27247.2|27240.2|27249.7|27242.7|27157.2|27150.2|557
1609776900000|2021-01-04 16:15:00|27244.7|27237.7|27267.2|27260.2|27267.2|27260.2|27232.2|27225.2|278
1609777200000|2021-01-04 16:20:00|27264.7|27257.7|27242.2|27235.2|27274.7|27267.7|27242.2|27235.2|340
1609777500000|2021-01-04 16:25:00|27247.2|27240.2|27262.2|27255.2|27264.7|27257.7|27239.7|27232.7|251
1609777800000|2021-01-04 16:30:00|27257.2|27250.2|27254.7|27247.7|27267.2|27260.2|27237.2|27230.2|316
1609778100000|2021-01-04 16:35:00|27252.2|27245.2|27217.2|27210.2|27257.2|27250.2|27212.2|27205.2|238
1609778400000|2021-01-04 16:40:00|27214.7|27207.7|27217.2|27210.2|27217.2|27210.2|27197.2|27190.2|125
1609778700000|2021-01-04 16:45:00|27214.7|27207.7|27207.2|27200.2|27217.2|27210.2|27202.2|27195.2|111
1609779000000|2021-01-04 16:50:00|27209.7|27202.7|27162.2|27155.2|27217.2|27210.2|27162.2|27155.2|261
1609779300000|2021-01-04 16:55:00|27159.7|27152.7|27142.2|27135.2|27167.2|27160.2|27137.2|27130.2|323
1609779600000|2021-01-04 17:00:00|27137.2|27130.2|27122.2|27115.2|27152.2|27145.2|27112.2|27105.2|532
1609779900000|2021-01-04 17:05:00|27119.7|27112.7|27097.2|27090.2|27132.2|27125.2|27092.2|27085.2|274
1609780200000|2021-01-04 17:10:00|27102.2|27095.2|27082.2|27075.2|27107.2|27100.2|27067.2|27060.2|359
1609780500000|2021-01-04 17:15:00|27079.7|27072.7|27112.2|27105.2|27112.2|27105.2|27049.7|27042.7|345
1609780800000|2021-01-04 17:20:00|27109.7|27102.7|27134.7|27127.7|27142.2|27135.2|27097.2|27090.2|389
1609781100000|2021-01-04 17:25:00|27132.2|27125.2|27157.2|27150.2|27159.7|27152.7|27132.2|27125.2|377
1609781400000|2021-01-04 17:30:00|27154.7|27147.7|27137.2|27130.2|27154.7|27147.7|27122.2|27115.2|189
1609781700000|2021-01-04 17:35:00|27139.7|27132.7|27077.2|27070.2|27147.2|27140.2|27074.7|27067.7|214
1609782000000|2021-01-04 17:40:00|27074.7|27067.7|27079.7|27072.7|27087.2|27080.2|27057.2|27050.2|176
1609782300000|2021-01-04 17:45:00|27077.2|27070.2|27087.2|27080.2|27092.2|27085.2|27072.2|27065.2|110
1609782600000|2021-01-04 17:50:00|27089.7|27082.7|27112.2|27105.2|27117.2|27110.2|27077.2|27070.2|153
1609782900000|2021-01-04 17:55:00|27117.2|27110.2|27122.2|27115.2|27132.2|27125.2|27112.2|27105.2|201
1609783200000|2021-01-04 18:00:00|27119.7|27112.7|27122.2|27115.2|27132.2|27125.2|27112.2|27105.2|140
1609783500000|2021-01-04 18:05:00|27117.2|27110.2|27147.2|27140.2|27147.2|27140.2|27117.2|27110.2|103
1609783800000|2021-01-04 18:10:00|27149.7|27142.7|27162.2|27155.2|27162.2|27155.2|27147.2|27140.2|155
1609784100000|2021-01-04 18:15:00|27167.2|27160.2|27182.2|27175.2|27187.2|27180.2|27162.2|27155.2|167
1609784400000|2021-01-04 18:20:00|27184.7|27177.7|27192.2|27185.2|27194.7|27187.7|27177.2|27170.2|103
1609784700000|2021-01-04 18:25:00|27194.7|27187.7|27182.2|27175.2|27207.2|27200.2|27177.2|27170.2|172
1609785000000|2021-01-04 18:30:00|27177.2|27170.2|27157.2|27150.2|27179.7|27172.7|27154.7|27147.7|170
1609785300000|2021-01-04 18:35:00|27159.7|27152.7|27164.7|27157.7|27169.7|27162.7|27152.2|27145.2|114
1609785600000|2021-01-04 18:40:00|27167.2|27160.2|27179.7|27172.7|27204.7|27197.7|27167.2|27160.2|248
1609785900000|2021-01-04 18:45:00|27182.2|27175.2|27182.2|27175.2|27187.2|27180.2|27172.2|27165.2|49
1609786200000|2021-01-04 18:50:00|27184.7|27177.7|27212.2|27205.2|27212.2|27205.2|27179.7|27172.7|88
1609786500000|2021-01-04 18:55:00|27207.2|27200.2|27202.2|27195.2|27212.2|27205.2|27202.2|27195.2|43
1609786800000|2021-01-04 19:00:00|27204.7|27197.7|27187.2|27180.2|27207.2|27200.2|27177.2|27170.2|126
1609787100000|2021-01-04 19:05:00|27184.7|27177.7|27157.2|27150.2|27187.2|27180.2|27152.2|27145.2|101
1609787400000|2021-01-04 19:10:00|27159.7|27152.7|27172.2|27165.2|27172.2|27165.2|27139.7|27132.7|75
1609787700000|2021-01-04 19:15:00|27167.2|27160.2|27177.2|27170.2|27187.2|27180.2|27162.2|27155.2|94
1609788000000|2021-01-04 19:20:00|27174.7|27167.7|27197.2|27190.2|27202.2|27195.2|27172.2|27165.2|71
1609788300000|2021-01-04 19:25:00|27194.7|27187.7|27177.2|27170.2|27197.2|27190.2|27172.2|27165.2|54
1609788600000|2021-01-04 19:30:00|27172.2|27165.2|27147.2|27140.2|27177.2|27170.2|27142.2|27135.2|125
1609788900000|2021-01-04 19:35:00|27149.7|27142.7|27152.2|27145.2|27152.2|27145.2|27124.7|27117.7|93
1609789200000|2021-01-04 19:40:00|27149.7|27142.7|27152.2|27145.2|27162.2|27155.2|27137.2|27130.2|31
1609789500000|2021-01-04 19:45:00|27149.7|27142.7|27117.2|27110.2|27152.2|27145.2|27114.7|27107.7|24
1609789800000|2021-01-04 19:50:00|27119.7|27112.7|27117.2|27110.2|27127.2|27120.2|27112.2|27105.2|35
1609790100000|2021-01-04 19:55:00|27119.7|27112.7|27169.7|27162.7|27174.7|27167.7|27112.2|27105.2|146
1609790400000|2021-01-04 20:00:00|27167.2|27160.2|27124.7|27117.7|27177.2|27170.2|27122.2|27115.2|114
1609790700000|2021-01-04 20:05:00|27122.2|27115.2|27139.7|27132.7|27159.7|27152.7|27122.2|27115.2|167
1609791000000|2021-01-04 20:10:00|27142.2|27135.2|27167.2|27160.2|27172.2|27165.2|27142.2|27135.2|90
1609791300000|2021-01-04 20:15:00|27164.7|27157.7|27144.7|27137.7|27167.2|27160.2|27132.2|27125.2|132
1609791600000|2021-01-04 20:20:00|27142.2|27135.2|27134.7|27127.7|27147.2|27140.2|27124.7|27117.7|71
1609791900000|2021-01-04 20:25:00|27132.2|27125.2|27124.7|27117.7|27142.2|27135.2|27117.2|27110.2|140
1609792200000|2021-01-04 20:30:00|27122.2|27115.2|27132.2|27125.2|27142.2|27135.2|27102.2|27095.2|156
1609792500000|2021-01-04 20:35:00|27134.7|27127.7|27147.2|27140.2|27147.2|27140.2|27117.2|27110.2|110
1609792800000|2021-01-04 20:40:00|27144.7|27137.7|27137.2|27130.2|27152.2|27145.2|27132.2|27125.2|167
1609793100000|2021-01-04 20:45:00|27139.7|27132.7|27167.2|27160.2|27167.2|27160.2|27139.7|27132.7|217
1609793400000|2021-01-04 20:50:00|27172.2|27165.2|27139.7|27132.7|27179.7|27172.7|27137.2|27130.2|230
1609793700000|2021-01-04 20:55:00|27142.2|27135.2|27132.2|27125.2|27147.2|27140.2|27107.2|27100.2|528
1609794000000|2021-01-04 21:00:00|27129.7|27122.7|27129.7|27122.7|27139.7|27132.7|27114.7|27107.7|107
1609794300000|2021-01-04 21:05:00|27127.2|27120.2|27119.7|27112.7|27132.2|27125.2|27119.7|27112.7|18
1609794600000|2021-01-04 21:10:00|27117.2|27110.2|27126.2|27111.2|27126.2|27112.7|27109.7|27102.7|23
1609794900000|2021-01-04 21:15:00|27123.7|27108.7|27133.7|27118.7|27136.2|27121.2|27123.7|27108.7|9
1609795200000|2021-01-04 21:20:00|||||||||1
1609795500000|2021-01-04 21:25:00|27136.2|27121.2|27141.2|27126.2|27141.2|27126.2|27136.2|27121.2|4
1609795800000|2021-01-04 21:30:00|27136.2|27121.2|27166.2|27151.2|27166.2|27151.2|27136.2|27121.2|22
1609796100000|2021-01-04 21:35:00|27161.2|27146.2|27158.7|27143.7|27161.2|27146.2|27158.7|27143.7|3
1609796400000|2021-01-04 21:40:00|27161.2|27146.2|27158.7|27143.7|27161.2|27146.2|27158.7|27143.7|4
1609796700000|2021-01-04 21:45:00|27156.2|27141.2|27128.7|27113.7|27156.2|27141.2|27121.2|27106.2|35
1609797000000|2021-01-04 21:50:00|27131.2|27116.2|27128.7|27113.7|27133.7|27118.7|27126.2|27111.2|13
1609797300000|2021-01-04 21:55:00|27131.2|27116.2|27114.9|27084.9|27170.1|27140.1|27103.7|27082.3|24
1609797600000|2021-01-04 22:00:00|27114.6|27084.6|27103.2|27073.2|27116.5|27086.5|27102.6|27072.6|0
1609797900000|2021-01-04 22:05:00|27103|27073|27104.3|27074.3|27105.9|27075.9|27102.6|27072.6|0
1609798200000|2021-01-04 22:10:00|27103.9|27073.9|27102|27072|27104.1|27074.1|27102|27072|0
1609798500000|2021-01-04 22:15:00|27102.2|27072.2|27104.2|27074.2|27105.1|27075.1|27102.2|27072.2|0
1609798800000|2021-01-04 22:20:00|27103.3|27073.3|27102.6|27072.6|27103.3|27073.3|27101.7|27071.7|0
1609799100000|2021-01-04 22:25:00|27102.4|27072.4|27102.3|27072.3|27102.5|27072.5|27100.9|27070.9|0
1609799400000|2021-01-04 22:30:00|27102.4|27072.4|27111|27081|27111.1|27081.1|27102.4|27072.4|0
1609799700000|2021-01-04 22:35:00|27111.2|27081.2|27110.6|27080.6|27111.2|27081.2|27108.8|27078.8|0
1609800000000|2021-01-04 22:40:00|27111.7|27081.7|27114|27084|27114|27084|27111.7|27081.7|0
1609800300000|2021-01-04 22:45:00|27113.6|27083.6|27114|27084|27114.3|27084.3|27113.6|27083.6|0
1609800600000|2021-01-04 22:50:00|27115.1|27085.1|27121.8|27091.8|27122.3|27092.3|27114.3|27084.3|0
1609800900000|2021-01-04 22:55:00|27120.8|27090.8|27117.5|27087.5|27121.8|27091.8|27116.7|27086.7|0
1609801200000|2021-01-04 23:00:00|27117.9|27087.9|27101.2|27086.2|27126.2|27111.2|27093.7|27074.7|49
1609801500000|2021-01-04 23:05:00|27096.2|27081.2|27116.2|27101.2|27118.7|27103.7|27096.2|27081.2|35
1609801800000|2021-01-04 23:10:00|27118.7|27103.7|27126.2|27111.2|27126.2|27111.2|27116.2|27101.2|9
1609802100000|2021-01-04 23:15:00|27121.2|27106.2|27131.2|27116.2|27131.2|27116.2|27121.2|27106.2|29
1609802400000|2021-01-04 23:20:00|27136.2|27121.2|27133.7|27118.7|27151.2|27136.2|27123.7|27108.7|23
1609802700000|2021-01-04 23:25:00|27131.2|27116.2|27101.2|27086.2|27131.2|27116.2|27101.2|27086.2|75
1609803000000|2021-01-04 23:30:00|27113.7|27098.7|27132.2|27125.2|27152.2|27145.2|27113.7|27098.7|21976
1609803300000|2021-01-04 23:35:00|27127.2|27120.2|27102.2|27095.2|27127.2|27120.2|27097.2|27090.2|181
1609803600000|2021-01-04 23:40:00|27107.2|27100.2|27107.2|27100.2|27122.2|27115.2|27097.2|27090.2|232
1609803900000|2021-01-04 23:45:00|27112.2|27105.2|27097.2|27090.2|27119.7|27112.7|27082.2|27075.2|429
1609804200000|2021-01-04 23:50:00|27097.7|27090.7|27092.7|27085.7|27110.2|27103.2|27092.7|27085.7|225
1609804500000|2021-01-04 23:55:00|27097.7|27090.7|27122.7|27115.7|27122.7|27115.7|27097.7|27090.7|487
1609804800000|2021-01-05 00:00:00|27127.7|27120.7|27117.7|27110.7|27177.7|27170.7|27097.7|27090.7|1711
1609805100000|2021-01-05 00:05:00|27122.7|27115.7|27187.7|27180.7|27190.2|27183.2|27107.7|27100.7|787
1609805400000|2021-01-05 00:10:00|27190.2|27183.2|27152.7|27145.7|27202.7|27195.7|27147.7|27140.7|574
1609805700000|2021-01-05 00:15:00|27157.7|27150.7|27167.7|27160.7|27177.7|27170.7|27137.7|27130.7|470
1609806000000|2021-01-05 00:20:00|27170.2|27163.2|27152.7|27145.7|27192.7|27185.7|27137.7|27130.7|675
1609806300000|2021-01-05 00:25:00|27150.2|27143.2|27217.7|27210.7|27222.7|27215.7|27150.2|27143.2|580
1609806600000|2021-01-05 00:30:00|27220.2|27213.2|27192.7|27185.7|27237.7|27230.7|27180.2|27173.2|726
1609806900000|2021-01-05 00:35:00|27195.2|27188.2|27197.7|27190.7|27197.7|27190.7|27170.2|27163.2|230
1609807200000|2021-01-05 00:40:00|27202.7|27195.7|27217.7|27210.7|27232.7|27225.7|27182.7|27175.7|321
1609807500000|2021-01-05 00:45:00|27220.2|27213.2|27247.7|27240.7|27252.7|27245.7|27217.7|27210.7|352
1609807800000|2021-01-05 00:50:00|27245.2|27238.2|27242.7|27235.7|27272.7|27265.7|27232.7|27225.7|468
1609808100000|2021-01-05 00:55:00|27237.7|27230.7|27212.7|27205.7|27247.7|27240.7|27210.2|27203.2|416
1609808400000|2021-01-05 01:00:00|27215.2|27208.2|27217.7|27210.7|27237.7|27230.7|27202.7|27195.7|349
1609808700000|2021-01-05 01:05:00|27222.7|27215.7|27237.7|27230.7|27242.7|27235.7|27212.7|27205.7|269
1609809000000|2021-01-05 01:10:00|27242.7|27235.7|27267.7|27260.7|27267.7|27260.7|27242.7|27235.7|367
1609809300000|2021-01-05 01:15:00|27262.7|27255.7|27262.7|27255.7|27267.7|27260.7|27252.7|27245.7|281
1609809600000|2021-01-05 01:20:00|27260.2|27253.2|27232.7|27225.7|27267.7|27260.7|27230.2|27223.2|280
1609809900000|2021-01-05 01:25:00|27230.2|27223.2|27212.7|27205.7|27242.7|27235.7|27205.2|27198.2|403
1609810200000|2021-01-05 01:30:00|27210.2|27203.2|27182.7|27175.7|27212.7|27205.7|27172.7|27165.7|653
1609810500000|2021-01-05 01:35:00|27185.2|27178.2|27197.7|27190.7|27200.2|27193.2|27167.7|27160.7|466
1609810800000|2021-01-05 01:40:00|27192.7|27185.7|27207.7|27200.7|27222.7|27215.7|27192.7|27185.7|370
1609811100000|2021-01-05 01:45:00|27205.2|27198.2|27207.7|27200.7|27217.7|27210.7|27187.7|27180.7|300
1609811400000|2021-01-05 01:50:00|27210.2|27203.2|27192.7|27185.7|27212.7|27205.7|27192.7|27185.7|247
1609811700000|2021-01-05 01:55:00|27195.2|27188.2|27172.7|27165.7|27197.7|27190.7|27162.7|27155.7|291
1609812000000|2021-01-05 02:00:00|27175.2|27168.2|27212.7|27205.7|27212.7|27205.7|27170.2|27163.2|335
1609812300000|2021-01-05 02:05:00|27210.2|27203.2|27227.7|27220.7|27227.7|27220.7|27205.2|27198.2|172
1609812600000|2021-01-05 02:10:00|27232.7|27225.7|27242.7|27235.7|27247.7|27240.7|27230.2|27223.2|197
1609812900000|2021-01-05 02:15:00|27245.2|27238.2|27237.7|27230.7|27247.7|27240.7|27222.7|27215.7|116
1609813200000|2021-01-05 02:20:00|27235.2|27228.2|27222.7|27215.7|27237.7|27230.7|27207.7|27200.7|252
1609813500000|2021-01-05 02:25:00|27225.2|27218.2|27227.7|27220.7|27232.7|27225.7|27212.7|27205.7|208
1609813800000|2021-01-05 02:30:00|27217.7|27210.7|27222.7|27215.7|27247.7|27240.7|27205.2|27198.2|316
1609814100000|2021-01-05 02:35:00|27225.2|27218.2|27242.7|27235.7|27247.7|27240.7|27222.7|27215.7|162
1609814400000|2021-01-05 02:40:00|27245.2|27238.2|27252.7|27245.7|27252.7|27245.7|27237.7|27230.7|113
1609814700000|2021-01-05 02:45:00|27247.7|27240.7|27247.7|27240.7|27257.7|27250.7|27237.7|27230.7|130
1609815000000|2021-01-05 02:50:00|27250.2|27243.2|27237.7|27230.7|27252.7|27245.7|27232.7|27225.7|173
1609815300000|2021-01-05 02:55:00|27235.2|27228.2|27247.7|27240.7|27247.7|27240.7|27230.2|27223.2|76
1609815600000|2021-01-05 03:00:00|27245.2|27238.2|27237.7|27230.7|27247.7|27240.7|27230.2|27223.2|103
1609815900000|2021-01-05 03:05:00|27242.7|27235.7|27252.7|27245.7|27257.7|27250.7|27242.7|27235.7|77
1609816200000|2021-01-05 03:10:00|27255.2|27248.2|27255.2|27248.2|27257.7|27250.7|27247.7|27240.7|103
1609816500000|2021-01-05 03:15:00|27252.7|27245.7|27242.7|27235.7|27257.7|27250.7|27237.7|27230.7|100
1609816800000|2021-01-05 03:20:00|27240.2|27233.2|27242.7|27235.7|27247.7|27240.7|27237.7|27230.7|35
1609817100000|2021-01-05 03:25:00|27240.2|27233.2|27237.7|27230.7|27240.2|27233.2|27230.2|27223.2|71
1609817400000|2021-01-05 03:30:00|27242.7|27235.7|27247.7|27240.7|27267.7|27260.7|27237.7|27230.7|301
1609817700000|2021-01-05 03:35:00|27250.2|27243.2|27227.7|27220.7|27252.7|27245.7|27222.7|27215.7|227
1609818000000|2021-01-05 03:40:00|27225.2|27218.2|27207.7|27200.7|27225.2|27218.2|27192.7|27185.7|433
1609818300000|2021-01-05 03:45:00|27202.7|27195.7|27182.7|27175.7|27207.7|27200.7|27182.7|27175.7|327
1609818600000|2021-01-05 03:50:00|27177.7|27170.7|27172.7|27165.7|27182.7|27175.7|27162.7|27155.7|312
1609818900000|2021-01-05 03:55:00|27177.7|27170.7|27157.7|27150.7|27182.7|27175.7|27147.7|27140.7|351
1609819200000|2021-01-05 04:00:00|27155.2|27148.2|27157.7|27150.7|27167.7|27160.7|27147.7|27140.7|242
1609819500000|2021-01-05 04:05:00|27147.7|27140.7|27102.7|27095.7|27147.7|27140.7|27102.7|27095.7|461
1609819800000|2021-01-05 04:10:00|27107.7|27100.7|27107.7|27100.7|27122.7|27115.7|27097.7|27090.7|408
1609820100000|2021-01-05 04:15:00|27105.2|27098.2|27102.7|27095.7|27112.7|27105.7|27072.7|27065.7|498
1609820400000|2021-01-05 04:20:00|27105.2|27098.2|27125.2|27118.2|27132.7|27125.7|27097.7|27090.7|356
1609820700000|2021-01-05 04:25:00|27127.7|27120.7|27132.7|27125.7|27137.7|27130.7|27122.7|27115.7|206
1609821000000|2021-01-05 04:30:00|27135.2|27128.2|27142.7|27135.7|27157.7|27150.7|27132.7|27125.7|286
1609821300000|2021-01-05 04:35:00|27147.7|27140.7|27150.2|27143.2|27167.7|27160.7|27142.7|27135.7|234
1609821600000|2021-01-05 04:40:00|27152.7|27145.7|27152.7|27145.7|27157.7|27150.7|27140.2|27133.2|129
1609821900000|2021-01-05 04:45:00|27150.2|27143.2|27167.7|27160.7|27167.7|27160.7|27142.7|27135.7|146
1609822200000|2021-01-05 04:50:00|27170.2|27163.2|27147.7|27140.7|27170.2|27163.2|27140.2|27133.2|214
1609822500000|2021-01-05 04:55:00|27145.2|27138.2|27137.7|27130.7|27150.2|27143.2|27137.7|27130.7|119
1609822800000|2021-01-05 05:00:00|27132.7|27125.7|27157.7|27150.7|27162.7|27155.7|27127.7|27120.7|295
1609823100000|2021-01-05 05:05:00|27160.2|27153.2|27172.7|27165.7|27192.7|27185.7|27157.7|27150.7|398
1609823400000|2021-01-05 05:10:00|27170.2|27163.2|27167.7|27160.7|27172.7|27165.7|27157.7|27150.7|349
1609823700000|2021-01-05 05:15:00|27165.2|27158.2|27157.7|27150.7|27165.2|27158.2|27147.7|27140.7|266
1609824000000|2021-01-05 05:20:00|27152.7|27145.7|27132.7|27125.7|27155.2|27148.2|27127.7|27120.7|412
1609824300000|2021-01-05 05:25:00|27127.7|27120.7|27107.7|27100.7|27132.7|27125.7|27107.7|27100.7|340
1609824600000|2021-01-05 05:30:00|27105.2|27098.2|27142.7|27135.7|27147.7|27140.7|27087.7|27080.7|676
1609824900000|2021-01-05 05:35:00|27140.2|27133.2|27117.7|27110.7|27142.7|27135.7|27117.7|27110.7|248
1609825200000|2021-01-05 05:40:00|27115.2|27108.2|27132.7|27125.7|27137.7|27130.7|27102.7|27095.7|419
1609825500000|2021-01-05 05:45:00|27137.7|27130.7|27155.2|27148.2|27162.7|27155.7|27132.7|27125.7|557
1609825800000|2021-01-05 05:50:00|27152.7|27145.7|27152.7|27145.7|27172.7|27165.7|27152.7|27145.7|693
1609826100000|2021-01-05 05:55:00|27155.2|27148.2|27142.7|27135.7|27162.7|27155.7|27142.7|27135.7|1354
1609826400000|2021-01-05 06:00:00|27147.7|27140.7|27162.7|27155.7|27177.7|27170.7|27127.7|27120.7|2182
1609826700000|2021-01-05 06:05:00|27157.7|27150.7|27127.7|27120.7|27157.7|27150.7|27122.7|27115.7|921
1609827000000|2021-01-05 06:10:00|27122.7|27115.7|27097.7|27090.7|27142.7|27135.7|27097.7|27090.7|795
1609827300000|2021-01-05 06:15:00|27102.7|27095.7|27107.7|27100.7|27107.7|27100.7|27092.7|27085.7|509
1609827600000|2021-01-05 06:20:00|27102.7|27095.7|27110.2|27103.2|27127.7|27120.7|27097.7|27090.7|440
1609827900000|2021-01-05 06:25:00|27112.7|27105.7|27110.2|27103.2|27117.7|27110.7|27107.7|27100.7|46
1609828200000|2021-01-05 06:30:00|27112.7|27105.7|27120.2|27113.2|27130.2|27123.2|27110.2|27103.2|42
1609828500000|2021-01-05 06:35:00|27122.7|27115.7|27127.7|27120.7|27130.2|27123.2|27115.2|27108.2|8
1609828800000|2021-01-05 06:40:00|27130.2|27123.2|27147.7|27140.7|27155.2|27148.2|27130.2|27123.2|21
1609829100000|2021-01-05 06:45:00|27152.7|27145.7|27127.7|27120.7|27152.7|27145.7|27125.2|27118.2|40
1609829400000|2021-01-05 06:50:00|27125.2|27118.2|27135.2|27128.2|27137.7|27130.7|27122.7|27115.7|30
1609829700000|2021-01-05 06:55:00|27137.7|27130.7|27147.7|27140.7|27155.2|27148.2|27135.2|27128.2|13
1609830000000|2021-01-05 07:00:00|27155.2|27148.2|27137.7|27130.7|27157.7|27150.7|27132.7|27125.7|22
1609830300000|2021-01-05 07:05:00|27135.2|27128.2|27132.7|27125.7|27137.7|27130.7|27125.2|27118.2|17
1609830600000|2021-01-05 07:10:00|27135.2|27128.2|27117.7|27110.7|27137.7|27130.7|27112.7|27105.7|23
1609830900000|2021-01-05 07:15:00|27120.2|27113.2|27137.7|27130.7|27142.7|27135.7|27120.2|27113.2|20
1609831200000|2021-01-05 07:20:00|27135.2|27128.2|27130.2|27123.2|27137.7|27130.7|27127.7|27120.7|19
1609831500000|2021-01-05 07:25:00|27132.7|27125.7|27132.7|27125.7|27132.7|27125.7|27120.2|27113.2|126
1609831800000|2021-01-05 07:30:00|27137.7|27130.7|27112.7|27105.7|27140.2|27133.2|27110.2|27103.2|33
1609832100000|2021-01-05 07:35:00|27115.2|27108.2|27112.7|27105.7|27117.7|27110.7|27112.7|27105.7|3
1609832400000|2021-01-05 07:40:00|27115.2|27108.2|27107.7|27100.7|27120.2|27113.2|27097.7|27090.7|28
1609832700000|2021-01-05 07:45:00|27105.2|27098.2|27047.7|27040.7|27105.2|27098.2|27047.7|27040.7|210
1609833000000|2021-01-05 07:50:00|27037.7|27030.7|26967.7|26960.7|27045.2|27038.2|26957.7|26950.7|537
1609833300000|2021-01-05 07:55:00|26965.2|26958.2|26985.2|26978.2|26990.2|26983.2|26957.7|26950.7|215
1609833600000|2021-01-05 08:00:00|26982.7|26975.7|27035.2|27028.2|27035.2|27028.2|26982.7|26975.7|349
1609833900000|2021-01-05 08:05:00|27032.7|27025.7|27087.7|27080.7|27095.2|27088.2|27032.7|27025.7|242
1609834200000|2021-01-05 08:10:00|27090.2|27083.2|27102.7|27095.7|27102.7|27095.7|27087.7|27080.7|181
1609834500000|2021-01-05 08:15:00|27100.2|27093.2|27117.7|27110.7|27127.7|27120.7|27092.7|27085.7|233
1609834800000|2021-01-05 08:20:00|27120.2|27113.2|27107.7|27100.7|27122.7|27115.7|27102.7|27095.7|126
1609835100000|2021-01-05 08:25:00|27105.2|27098.2|27127.7|27120.7|27127.7|27120.7|27100.2|27093.2|227
1609835400000|2021-01-05 08:30:00|27132.7|27125.7|27155.2|27148.2|27157.7|27150.7|27132.7|27125.7|179
1609835700000|2021-01-05 08:35:00|27157.7|27150.7|27137.7|27130.7|27165.2|27158.2|27137.7|27130.7|197
1609836000000|2021-01-05 08:40:00|27142.7|27135.7|27122.7|27115.7|27147.7|27140.7|27122.7|27115.7|87
1609836300000|2021-01-05 08:45:00|27125.2|27118.2|27102.7|27095.7|27125.2|27118.2|27102.7|27095.7|89
1609836600000|2021-01-05 08:50:00|27097.7|27090.7|27122.7|27115.7|27122.7|27115.7|27087.7|27080.7|318
1609836900000|2021-01-05 08:55:00|27117.7|27110.7|27122.7|27115.7|27135.2|27128.2|27117.7|27110.7|48
1609837200000|2021-01-05 09:00:00|27117.7|27110.7|27137.7|27130.7|27137.7|27130.7|27107.7|27100.7|206
1609837500000|2021-01-05 09:05:00|27135.2|27128.2|27117.7|27110.7|27137.7|27130.7|27112.7|27105.7|68
1609837800000|2021-01-05 09:10:00|27115.2|27108.2|27127.7|27120.7|27132.7|27125.7|27110.2|27103.2|123
1609838100000|2021-01-05 09:15:00|27130.2|27123.2|27127.7|27120.7|27132.7|27125.7|27120.2|27113.2|45
1609838400000|2021-01-05 09:20:00|27122.7|27115.7|27112.7|27105.7|27122.7|27115.7|27107.7|27100.7|106
1609838700000|2021-01-05 09:25:00|27115.2|27108.2|27112.7|27105.7|27117.7|27110.7|27102.7|27095.7|92
1609839000000|2021-01-05 09:30:00|27110.2|27103.2|27132.7|27125.7|27132.7|27125.7|27107.7|27100.7|55
1609839300000|2021-01-05 09:35:00|27130.2|27123.2|27157.7|27150.7|27157.7|27150.7|27127.7|27120.7|64
1609839600000|2021-01-05 09:40:00|27162.7|27155.7|27172.7|27165.7|27182.7|27175.7|27162.7|27155.7|115
1609839900000|2021-01-05 09:45:00|27170.2|27163.2|27170.2|27163.2|27177.7|27170.7|27167.7|27160.7|83
1609840200000|2021-01-05 09:50:00|27172.7|27165.7|27172.7|27165.7|27172.7|27165.7|27165.2|27158.2|88
1609840500000|2021-01-05 09:55:00|27170.2|27163.2|27152.7|27145.7|27175.2|27168.2|27152.7|27145.7|61
1609840800000|2021-01-05 10:00:00|27155.2|27148.2|27170.2|27163.2|27177.7|27170.7|27155.2|27148.2|35
1609841100000|2021-01-05 10:05:00|27167.7|27160.7|27167.7|27160.7|27177.7|27170.7|27165.2|27158.2|95
1609841400000|2021-01-05 10:10:00|27165.2|27158.2|27165.2|27158.2|27167.7|27160.7|27157.7|27150.7|38
1609841700000|2021-01-05 10:15:00|27167.7|27160.7|27147.7|27140.7|27167.7|27160.7|27142.7|27135.7|60
1609842000000|2021-01-05 10:20:00|27152.7|27145.7|27137.7|27130.7|27152.7|27145.7|27132.7|27125.7|26
1609842300000|2021-01-05 10:25:00|27140.2|27133.2|27127.7|27120.7|27142.7|27135.7|27127.7|27120.7|44
1609842600000|2021-01-05 10:30:00|27130.2|27123.2|27132.7|27125.7|27137.7|27130.7|27127.7|27120.7|40
1609842900000|2021-01-05 10:35:00|27135.2|27128.2|27142.7|27135.7|27147.7|27140.7|27132.7|27125.7|40
1609843200000|2021-01-05 10:40:00|27145.2|27138.2|27142.7|27135.7|27152.7|27145.7|27142.7|27135.7|14
1609843500000|2021-01-05 10:45:00|27137.7|27130.7|27127.7|27120.7|27137.7|27130.7|27122.7|27115.7|32
1609843800000|2021-01-05 10:50:00|27132.7|27125.7|27132.7|27125.7|27135.2|27128.2|27122.7|27115.7|36
1609844100000|2021-01-05 10:55:00|27137.7|27130.7|27127.7|27120.7|27137.7|27130.7|27120.2|27113.2|78
1609844400000|2021-01-05 11:00:00|27132.7|27125.7|27127.7|27120.7|27132.7|27125.7|27125.2|27118.2|55
1609844700000|2021-01-05 11:05:00|27130.2|27123.2|27137.7|27130.7|27137.7|27130.7|27127.7|27120.7|36
1609845000000|2021-01-05 11:10:00|27142.7|27135.7|27150.2|27143.2|27152.7|27145.7|27137.7|27130.7|48
1609845300000|2021-01-05 11:15:00|27152.7|27145.7|27147.7|27140.7|27157.7|27150.7|27142.7|27135.7|52
1609845600000|2021-01-05 11:20:00|27150.2|27143.2|27142.7|27135.7|27152.7|27145.7|27137.7|27130.7|20
1609845900000|2021-01-05 11:25:00|27140.2|27133.2|27142.7|27135.7|27147.7|27140.7|27140.2|27133.2|10
1609846200000|2021-01-05 11:30:00|27140.2|27133.2|27132.7|27125.7|27142.7|27135.7|27127.7|27120.7|44
1609846500000|2021-01-05 11:35:00|27135.2|27128.2|27117.7|27110.7|27137.7|27130.7|27112.7|27105.7|33
1609846800000|2021-01-05 11:40:00|27115.2|27108.2|27117.7|27110.7|27122.7|27115.7|27107.7|27100.7|116
1609847100000|2021-01-05 11:45:00|27112.7|27105.7|27100.2|27093.2|27117.7|27110.7|27095.2|27088.2|50
1609847400000|2021-01-05 11:50:00|27102.7|27095.7|27092.7|27085.7|27102.7|27095.7|27092.7|27085.7|29
1609847700000|2021-01-05 11:55:00|27087.7|27080.7|27082.7|27075.7|27092.7|27085.7|27067.7|27060.7|135
1609848000000|2021-01-05 12:00:00|27087.7|27080.7|27087.7|27080.7|27092.7|27085.7|27062.7|27055.7|282
1609848300000|2021-01-05 12:05:00|27085.2|27078.2|27057.7|27050.7|27087.7|27080.7|27050.2|27043.2|302
1609848600000|2021-01-05 12:10:00|27060.2|27053.2|27082.7|27075.7|27082.7|27075.7|27057.7|27050.7|110
1609848900000|2021-01-05 12:15:00|27080.2|27073.2|27057.7|27050.7|27082.7|27075.7|27057.7|27050.7|92
1609849200000|2021-01-05 12:20:00|27055.2|27048.2|27067.7|27060.7|27070.2|27063.2|27052.7|27045.7|112
1609849500000|2021-01-05 12:25:00|27062.7|27055.7|27055.2|27048.2|27067.7|27060.7|27052.7|27045.7|59
1609849800000|2021-01-05 12:30:00|27052.7|27045.7|27062.7|27055.7|27062.7|27055.7|27042.7|27035.7|121
1609850100000|2021-01-05 12:35:00|27060.2|27053.2|27052.7|27045.7|27070.2|27063.2|27052.7|27045.7|70
1609850400000|2021-01-05 12:40:00|27050.2|27043.2|27062.7|27055.7|27062.7|27055.7|27040.2|27033.2|150
1609850700000|2021-01-05 12:45:00|27060.2|27053.2|27067.7|27060.7|27067.7|27060.7|27052.7|27045.7|17
1609851000000|2021-01-05 12:50:00|27065.2|27058.2|27082.7|27075.7|27087.7|27080.7|27062.7|27055.7|41
1609851300000|2021-01-05 12:55:00|27087.7|27080.7|27077.7|27070.7|27087.7|27080.7|27077.7|27070.7|36
1609851600000|2021-01-05 13:00:00|27072.7|27065.7|27062.7|27055.7|27087.7|27080.7|27057.7|27050.7|148
1609851900000|2021-01-05 13:05:00|27047.7|27040.7|27042.7|27035.7|27052.7|27045.7|27027.7|27020.7|227
1609852200000|2021-01-05 13:10:00|27047.7|27040.7|27047.7|27040.7|27052.7|27045.7|27042.7|27035.7|81
1609852500000|2021-01-05 13:15:00|27045.2|27038.2|27047.7|27040.7|27047.7|27040.7|27037.7|27030.7|38
1609852800000|2021-01-05 13:20:00|27050.2|27043.2|27047.7|27040.7|27052.7|27045.7|27037.7|27030.7|32
1609853100000|2021-01-05 13:25:00|27050.2|27043.2|27045.2|27038.2|27052.7|27045.7|27037.7|27030.7|85
1609853400000|2021-01-05 13:30:00|27042.7|27035.7|27037.7|27030.7|27052.7|27045.7|27027.7|27020.7|172
1609853700000|2021-01-05 13:35:00|27040.2|27033.2|27047.7|27040.7|27057.7|27050.7|27037.7|27030.7|106
1609854000000|2021-01-05 13:40:00|27045.2|27038.2|27047.7|27040.7|27052.7|27045.7|27042.7|27035.7|48
1609854300000|2021-01-05 13:45:00|27045.2|27038.2|27032.7|27025.7|27050.2|27043.2|27032.7|27025.7|63
1609854600000|2021-01-05 13:50:00|27035.2|27028.2|27027.7|27020.7|27037.7|27030.7|27022.7|27015.7|37
1609854900000|2021-01-05 13:55:00|27030.2|27023.2|27002.7|26995.7|27030.2|27023.2|27000.2|26993.2|135
1609855200000|2021-01-05 14:00:00|26997.7|26990.7|27007.7|27000.7|27012.7|27005.7|26997.7|26990.7|100
1609855500000|2021-01-05 14:05:00|27002.7|26995.7|26997.7|26990.7|27010.2|27003.2|26987.7|26980.7|200
1609855800000|2021-01-05 14:10:00|27002.7|26995.7|27027.7|27020.7|27027.7|27020.7|27002.7|26995.7|331
1609856100000|2021-01-05 14:15:00|27025.2|27018.2|27027.7|27020.7|27030.2|27023.2|27022.7|27015.7|118
1609856400000|2021-01-05 14:20:00|27025.2|27018.2|27047.7|27040.7|27047.7|27040.7|27022.7|27015.7|71
1609856700000|2021-01-05 14:25:00|27050.2|27043.2|27047.7|27040.7|27052.7|27045.7|27042.7|27035.7|100
1609857000000|2021-01-05 14:30:00|27052.7|27045.7|27087.7|27080.7|27092.7|27085.7|27047.7|27040.7|433
1609857300000|2021-01-05 14:35:00|27092.7|27085.7|27120.2|27113.2|27125.2|27118.2|27087.7|27080.7|254
1609857600000|2021-01-05 14:40:00|27122.7|27115.7|27132.7|27125.7|27142.7|27135.7|27122.7|27115.7|265
1609857900000|2021-01-05 14:45:00|27135.2|27128.2|27140.2|27133.2|27142.7|27135.7|27127.7|27120.7|213
1609858200000|2021-01-05 14:50:00|27142.7|27135.7|27117.7|27110.7|27142.7|27135.7|27112.7|27105.7|189
1609858500000|2021-01-05 14:55:00|27120.2|27113.2|27117.7|27110.7|27122.7|27115.7|27107.7|27100.7|101
1609858800000|2021-01-05 15:00:00|27147.7|27140.7|27167.7|27160.7|27167.7|27160.7|27112.7|27105.7|700
1609859100000|2021-01-05 15:05:00|27162.7|27155.7|27125.2|27118.2|27175.2|27168.2|27122.7|27115.7|379
1609859400000|2021-01-05 15:10:00|27122.7|27115.7|27127.7|27120.7|27137.7|27130.7|27117.7|27110.7|173
1609859700000|2021-01-05 15:15:00|27132.7|27125.7|27102.7|27095.7|27137.7|27130.7|27097.7|27090.7|180
1609860000000|2021-01-05 15:20:00|27100.2|27093.2|27107.7|27100.7|27112.7|27105.7|27092.7|27085.7|149
1609860300000|2021-01-05 15:25:00|27105.2|27098.2|27107.7|27100.7|27117.7|27110.7|27102.7|27095.7|128
1609860600000|2021-01-05 15:30:00|27105.2|27098.2|27107.7|27100.7|27117.7|27110.7|27092.7|27085.7|186
1609860900000|2021-01-05 15:35:00|27110.2|27103.2|27097.7|27090.7|27112.7|27105.7|27082.7|27075.7|119
1609861200000|2021-01-05 15:40:00|27095.2|27088.2|27077.7|27070.7|27100.2|27093.2|27072.7|27065.7|109
1609861500000|2021-01-05 15:45:00|27080.2|27073.2|27097.7|27090.7|27097.7|27090.7|27077.7|27070.7|155
1609861800000|2021-01-05 15:50:00|27095.2|27088.2|27102.7|27095.7|27112.7|27105.7|27092.7|27085.7|144
1609862100000|2021-01-05 15:55:00|27105.2|27098.2|27062.7|27055.7|27107.7|27100.7|27062.7|27055.7|152
1609862400000|2021-01-05 16:00:00|27067.7|27060.7|27077.7|27070.7|27087.7|27080.7|27052.7|27045.7|167
1609862700000|2021-01-05 16:05:00|27082.7|27075.7|27062.7|27055.7|27087.7|27080.7|27055.2|27048.2|110
1609863000000|2021-01-05 16:10:00|27057.7|27050.7|27060.2|27053.2|27077.7|27070.7|27052.7|27045.7|231
1609863300000|2021-01-05 16:15:00|27057.7|27050.7|27042.7|27035.7|27057.7|27050.7|27037.7|27030.7|258
1609863600000|2021-01-05 16:20:00|27047.7|27040.7|27072.7|27065.7|27072.7|27065.7|27042.7|27035.7|244
1609863900000|2021-01-05 16:25:00|27067.7|27060.7|27087.7|27080.7|27092.7|27085.7|27067.7|27060.7|231
1609864200000|2021-01-05 16:30:00|27090.2|27083.2|27107.7|27100.7|27112.7|27105.7|27082.7|27075.7|135
1609864500000|2021-01-05 16:35:00|27112.7|27105.7|27110.2|27103.2|27117.7|27110.7|27102.7|27095.7|162
1609864800000|2021-01-05 16:40:00|27112.7|27105.7|27127.7|27120.7|27132.7|27125.7|27112.7|27105.7|107
1609865100000|2021-01-05 16:45:00|27130.2|27123.2|27102.7|27095.7|27132.7|27125.7|27097.7|27090.7|262
1609865400000|2021-01-05 16:50:00|27100.2|27093.2|27092.7|27085.7|27102.7|27095.7|27092.7|27085.7|176
1609865700000|2021-01-05 16:55:00|27095.2|27088.2|27082.7|27075.7|27097.7|27090.7|27080.2|27073.2|76
1609866000000|2021-01-05 17:00:00|27085.2|27078.2|27097.7|27090.7|27097.7|27090.7|27082.7|27075.7|90
1609866300000|2021-01-05 17:05:00|27102.7|27095.7|27127.7|27120.7|27132.7|27125.7|27102.7|27095.7|150
1609866600000|2021-01-05 17:10:00|27122.7|27115.7|27122.7|27115.7|27137.7|27130.7|27122.7|27115.7|110
1609866900000|2021-01-05 17:15:00|27125.2|27118.2|27122.7|27115.7|27137.7|27130.7|27112.7|27105.7|136
1609867200000|2021-01-05 17:20:00|27125.2|27118.2|27122.7|27115.7|27132.7|27125.7|27122.7|27115.7|44
1609867500000|2021-01-05 17:25:00|27127.7|27120.7|27120.2|27113.2|27127.7|27120.7|27117.7|27110.7|125
1609867800000|2021-01-05 17:30:00|27122.7|27115.7|27127.7|27120.7|27132.7|27125.7|27117.7|27110.7|37
1609868100000|2021-01-05 17:35:00|27130.2|27123.2|27137.7|27130.7|27137.7|27130.7|27130.2|27123.2|51
1609868400000|2021-01-05 17:40:00|27142.7|27135.7|27157.7|27150.7|27157.7|27150.7|27137.7|27130.7|177
1609868700000|2021-01-05 17:45:00|27152.7|27145.7|27147.7|27140.7|27157.7|27150.7|27142.7|27135.7|86
1609869000000|2021-01-05 17:50:00|27145.2|27138.2|27142.7|27135.7|27150.2|27143.2|27142.7|27135.7|72
1609869300000|2021-01-05 17:55:00|27147.7|27140.7|27160.2|27153.2|27162.7|27155.7|27142.7|27135.7|121
1609869600000|2021-01-05 18:00:00|27162.7|27155.7|27152.7|27145.7|27162.7|27155.7|27152.7|27145.7|76
1609869900000|2021-01-05 18:05:00|27150.2|27143.2|27142.7|27135.7|27150.2|27143.2|27142.7|27135.7|108
1609870200000|2021-01-05 18:10:00|27135.2|27128.2|27142.7|27135.7|27142.7|27135.7|27132.7|27125.7|73
1609870500000|2021-01-05 18:15:00|27147.7|27140.7|27157.7|27150.7|27162.7|27155.7|27142.7|27135.7|60
1609870800000|2021-01-05 18:20:00|27152.7|27145.7|27142.7|27135.7|27157.7|27150.7|27137.7|27130.7|56
1609871100000|2021-01-05 18:25:00|27145.2|27138.2|27142.7|27135.7|27147.7|27140.7|27137.7|27130.7|57
1609871400000|2021-01-05 18:30:00|27145.2|27138.2|27152.7|27145.7|27157.7|27150.7|27142.7|27135.7|51
1609871700000|2021-01-05 18:35:00|27147.7|27140.7|27147.7|27140.7|27157.7|27150.7|27142.7|27135.7|30
1609872000000|2021-01-05 18:40:00|27150.2|27143.2|27147.7|27140.7|27157.7|27150.7|27147.7|27140.7|48
1609872300000|2021-01-05 18:45:00|27152.7|27145.7|27147.7|27140.7|27157.7|27150.7|27147.7|27140.7|37
1609872600000|2021-01-05 18:50:00|27142.7|27135.7|27147.7|27140.7|27155.2|27148.2|27142.7|27135.7|34
1609872900000|2021-01-05 18:55:00|27145.2|27138.2|27162.7|27155.7|27162.7|27155.7|27142.7|27135.7|82
1609873200000|2021-01-05 19:00:00|27167.7|27160.7|27187.7|27180.7|27197.7|27190.7|27162.7|27155.7|238
1609873500000|2021-01-05 19:05:00|27190.2|27183.2|27192.7|27185.7|27202.7|27195.7|27187.7|27180.7|132
1609873800000|2021-01-05 19:10:00|27187.7|27180.7|27187.7|27180.7|27192.7|27185.7|27182.7|27175.7|34
1609874100000|2021-01-05 19:15:00|27190.2|27183.2|27192.7|27185.7|27197.7|27190.7|27187.7|27180.7|79
1609874400000|2021-01-05 19:20:00|27197.7|27190.7|27200.2|27193.2|27200.2|27193.2|27192.7|27185.7|130
1609874700000|2021-01-05 19:25:00|27197.7|27190.7|27197.7|27190.7|27202.7|27195.7|27195.2|27188.2|38
1609875000000|2021-01-05 19:30:00|27200.2|27193.2|27192.7|27185.7|27207.7|27200.7|27192.7|27185.7|128
1609875300000|2021-01-05 19:35:00|27197.7|27190.7|27195.2|27188.2|27202.7|27195.7|27192.7|27185.7|67
1609875600000|2021-01-05 19:40:00|27197.7|27190.7|27197.7|27190.7|27202.7|27195.7|27192.7|27185.7|40
1609875900000|2021-01-05 19:45:00|27200.2|27193.2|27197.7|27190.7|27200.2|27193.2|27192.7|27185.7|50
1609876200000|2021-01-05 19:50:00|27192.7|27185.7|27182.7|27175.7|27197.7|27190.7|27182.7|27175.7|149
1609876500000|2021-01-05 19:55:00|27177.7|27170.7|27167.7|27160.7|27182.7|27175.7|27167.7|27160.7|112
1609876800000|2021-01-05 20:00:00|27170.2|27163.2|27197.7|27190.7|27200.2|27193.2|27167.7|27160.7|148
1609877100000|2021-01-05 20:05:00|27200.2|27193.2|27202.7|27195.7|27205.2|27198.2|27187.7|27180.7|40
1609877400000|2021-01-05 20:10:00|27200.2|27193.2|27202.7|27195.7|27207.7|27200.7|27192.7|27185.7|95
1609877700000|2021-01-05 20:15:00|27200.2|27193.2|27207.7|27200.7|27207.7|27200.7|27195.2|27188.2|93
1609878000000|2021-01-05 20:20:00|27205.2|27198.2|27207.7|27200.7|27207.7|27200.7|27192.7|27185.7|150
1609878300000|2021-01-05 20:25:00|27210.2|27203.2|27205.2|27198.2|27212.7|27205.7|27195.2|27188.2|187
1609878600000|2021-01-05 20:30:00|27202.7|27195.7|27182.7|27175.7|27205.2|27198.2|27180.2|27173.2|102
1609878900000|2021-01-05 20:35:00|27185.2|27178.2|27175.2|27168.2|27192.7|27185.7|27175.2|27168.2|51
1609879200000|2021-01-05 20:40:00|27177.7|27170.7|27212.7|27205.7|27212.7|27205.7|27177.7|27170.7|156
1609879500000|2021-01-05 20:45:00|27217.7|27210.7|27177.7|27170.7|27217.7|27210.7|27167.7|27160.7|284
1609879800000|2021-01-05 20:50:00|27180.2|27173.2|27157.7|27150.7|27182.7|27175.7|27137.7|27130.7|485
1609880100000|2021-01-05 20:55:00|27155.2|27148.2|27150.2|27143.2|27167.7|27160.7|27112.7|27105.7|755
1609880400000|2021-01-05 21:00:00|27152.7|27145.7|27155.2|27148.2|27165.2|27158.2|27132.7|27125.7|142
1609880700000|2021-01-05 21:05:00|27157.7|27150.7|27160.2|27153.2|27162.7|27155.7|27147.7|27140.7|8
1609881000000|2021-01-05 21:10:00|27162.7|27155.7|27159.2|27144.2|27165.2|27158.2|27150.2|27141.7|4
1609881300000|2021-01-05 21:15:00|27161.7|27146.7|27159.2|27144.2|27161.7|27146.7|27159.2|27144.2|10
1609881600000|2021-01-05 21:20:00|27161.7|27146.7|27161.7|27146.7|27161.7|27146.7|27161.7|27146.7|2
1609881900000|2021-01-05 21:25:00|27164.2|27149.2|27164.2|27149.2|27164.2|27149.2|27164.2|27149.2|3
1609882200000|2021-01-05 21:30:00|27166.7|27151.7|27164.2|27149.2|27166.7|27151.7|27164.2|27149.2|0
1609882500000|2021-01-05 21:35:00|27166.7|27151.7|27171.7|27156.7|27171.7|27156.7|27166.7|27151.7|2
1609882800000|2021-01-05 21:40:00|27174.2|27159.2|27174.2|27159.2|27176.7|27161.7|27174.2|27159.2|3
1609883100000|2021-01-05 21:45:00|27176.7|27161.7|27139.2|27124.2|27179.2|27164.2|27131.7|27116.7|35
1609883400000|2021-01-05 21:50:00|27141.7|27126.7|27149.2|27134.2|27156.7|27141.7|27141.7|27126.7|8
1609883700000|2021-01-05 21:55:00|27146.7|27131.7|27145.5|27115.5|27149.2|27134.2|27124.2|27109.2|32
1609884000000|2021-01-05 22:00:00|27145|27115|27149.1|27119.1|27149.5|27119.5|27145|27115|0
1609884300000|2021-01-05 22:05:00|27148.5|27118.5|27148.2|27118.2|27148.5|27118.5|27148|27118|0
1609884600000|2021-01-05 22:10:00|27148.6|27118.6|27152.7|27122.7|27153.6|27123.6|27148.6|27118.6|0
1609884900000|2021-01-05 22:15:00|27152.2|27122.2|27147.7|27117.7|27152.8|27122.8|27146.2|27116.2|0
1609885200000|2021-01-05 22:20:00|27147.1|27117.1|27144.5|27114.5|27149.8|27119.8|27144.3|27114.3|0
1609885500000|2021-01-05 22:25:00|27144.3|27114.3|27149.6|27119.6|27149.6|27119.6|27143.4|27113.4|0
1609885800000|2021-01-05 22:30:00|27148.9|27118.9|27148.7|27118.7|27149.1|27119.1|27147.1|27117.1|0
1609886100000|2021-01-05 22:35:00|27146.5|27116.5|27147.9|27117.9|27150.1|27120.1|27143.9|27113.9|0
1609886400000|2021-01-05 22:40:00|27147.7|27117.7|27148.4|27118.4|27148.4|27118.4|27146.4|27116.4|0
1609886700000|2021-01-05 22:45:00|27148.2|27118.2|27147.1|27117.1|27148.2|27118.2|27146|27116|0
1609887000000|2021-01-05 22:50:00|27147.7|27117.7|27146.8|27116.8|27147.7|27117.7|27146.6|27116.6|0
1609887300000|2021-01-05 22:55:00|27147.1|27117.1|27146.6|27116.6|27148.4|27118.4|27146.6|27116.6|0
1609887600000|2021-01-05 23:00:00|27147.7|27117.7|27149.2|27134.2|27164.3|27141.7|27141.7|27117.1|20
1609887900000|2021-01-05 23:05:00|27146.7|27131.7|27124.2|27109.2|27149.2|27134.2|27119.2|27104.2|31
1609888200000|2021-01-05 23:10:00|27126.7|27111.7|27129.2|27114.2|27136.7|27121.7|27124.2|27109.2|29
1609888500000|2021-01-05 23:15:00|27124.2|27109.2|27101.7|27086.7|27124.2|27109.2|27099.2|27084.2|20
1609888800000|2021-01-05 23:20:00|27104.2|27089.2|27119.2|27104.2|27124.2|27109.2|27101.7|27086.7|82
1609889100000|2021-01-05 23:25:00|27116.7|27101.7|27116.7|27101.7|27124.2|27109.2|27116.7|27101.7|25
1609889400000|2021-01-05 23:30:00|27121.7|27106.7|27115.2|27108.2|27129.2|27120.7|27092.7|27085.7|22255
1609889700000|2021-01-05 23:35:00|27112.7|27105.7|27122.7|27115.7|27127.7|27120.7|27112.7|27105.7|122
1609890000000|2021-01-05 23:40:00|27120.2|27113.2|27107.7|27100.7|27120.2|27113.2|27087.7|27080.7|317
1609890300000|2021-01-05 23:45:00|27102.7|27095.7|27117.7|27110.7|27127.7|27120.7|27102.7|27095.7|339
1609890600000|2021-01-05 23:50:00|27112.7|27105.7|27107.7|27100.7|27122.7|27115.7|27102.7|27095.7|179
1609890900000|2021-01-05 23:55:00|27105.2|27098.2|27085.2|27078.2|27107.7|27100.7|27077.7|27070.7|404
1609891200000|2021-01-06 00:00:00|27087.7|27080.7|27150.2|27143.2|27160.2|27153.2|27057.7|27050.7|1782
1609891500000|2021-01-06 00:05:00|27152.7|27145.7|27117.7|27110.7|27157.7|27150.7|27102.7|27095.7|539
1609891800000|2021-01-06 00:10:00|27112.7|27105.7|27107.7|27100.7|27117.7|27110.7|27067.7|27060.7|502
1609892100000|2021-01-06 00:15:00|27112.7|27105.7|27107.7|27100.7|27127.7|27120.7|27092.7|27085.7|510
1609892400000|2021-01-06 00:20:00|27110.2|27103.2|27137.7|27130.7|27142.7|27135.7|27097.7|27090.7|444
1609892700000|2021-01-06 00:25:00|27142.7|27135.7|27152.7|27145.7|27157.7|27150.7|27137.7|27130.7|387
1609893000000|2021-01-06 00:30:00|27157.7|27150.7|27152.7|27145.7|27160.2|27153.2|27127.7|27120.7|304
1609893300000|2021-01-06 00:35:00|27147.7|27140.7|27172.7|27165.7|27175.2|27168.2|27137.7|27130.7|349
1609893600000|2021-01-06 00:40:00|27177.7|27170.7|27177.7|27170.7|27187.7|27180.7|27157.7|27150.7|444
1609893900000|2021-01-06 00:45:00|27180.2|27173.2|27170.2|27163.2|27182.7|27175.7|27157.7|27150.7|348
1609894200000|2021-01-06 00:50:00|27167.7|27160.7|27172.7|27165.7|27187.7|27180.7|27152.7|27145.7|461
1609894500000|2021-01-06 00:55:00|27167.7|27160.7|27162.7|27155.7|27177.7|27170.7|27145.2|27138.2|780
1609894800000|2021-01-06 01:00:00|27167.7|27160.7|27160.2|27153.2|27182.7|27175.7|27150.2|27143.2|504
1609895100000|2021-01-06 01:05:00|27157.7|27150.7|27167.7|27160.7|27172.7|27165.7|27152.7|27145.7|333
1609895400000|2021-01-06 01:10:00|27172.7|27165.7|27167.7|27160.7|27177.7|27170.7|27152.7|27145.7|281
1609895700000|2021-01-06 01:15:00|27170.2|27163.2|27082.7|27075.7|27175.2|27168.2|27082.7|27075.7|1055
1609896000000|2021-01-06 01:20:00|27080.2|27073.2|27092.7|27085.7|27112.7|27105.7|27057.7|27050.7|939
1609896300000|2021-01-06 01:25:00|27087.7|27080.7|27057.7|27050.7|27097.7|27090.7|27052.7|27045.7|650
1609896600000|2021-01-06 01:30:00|27060.2|27053.2|27087.7|27080.7|27092.7|27085.7|27052.7|27045.7|540
1609896900000|2021-01-06 01:35:00|27082.7|27075.7|27032.7|27025.7|27092.7|27085.7|27027.7|27020.7|1091
1609897200000|2021-01-06 01:40:00|27037.7|27030.7|27047.7|27040.7|27072.7|27065.7|27022.7|27015.7|542
1609897500000|2021-01-06 01:45:00|27045.2|27038.2|27032.7|27025.7|27057.7|27050.7|27022.7|27015.7|499
1609897800000|2021-01-06 01:50:00|27027.7|27020.7|27067.7|27060.7|27067.7|27060.7|27022.7|27015.7|536
1609898100000|2021-01-06 01:55:00|27062.7|27055.7|27062.7|27055.7|27077.7|27070.7|27057.7|27050.7|416
1609898400000|2021-01-06 02:00:00|27060.2|27053.2|27087.7|27080.7|27102.7|27095.7|27042.7|27035.7|448
1609898700000|2021-01-06 02:05:00|27092.7|27085.7|27072.7|27065.7|27092.7|27085.7|27067.7|27060.7|336
1609899000000|2021-01-06 02:10:00|27075.2|27068.2|27062.7|27055.7|27087.7|27080.7|27062.7|27055.7|299
1609899300000|2021-01-06 02:15:00|27065.2|27058.2|27082.7|27075.7|27102.7|27095.7|27062.7|27055.7|338
1609899600000|2021-01-06 02:20:00|27085.2|27078.2|27087.7|27080.7|27092.7|27085.7|27072.7|27065.7|193
1609899900000|2021-01-06 02:25:00|27085.2|27078.2|27112.7|27105.7|27117.7|27110.7|27082.7|27075.7|337
1609900200000|2021-01-06 02:30:00|27115.2|27108.2|27122.7|27115.7|27132.7|27125.7|27112.7|27105.7|284
1609900500000|2021-01-06 02:35:00|27125.2|27118.2|27127.7|27120.7|27132.7|27125.7|27117.7|27110.7|124
1609900800000|2021-01-06 02:40:00|27125.2|27118.2|27112.7|27105.7|27127.7|27120.7|27107.7|27100.7|169
1609901100000|2021-01-06 02:45:00|27115.2|27108.2|27092.7|27085.7|27127.7|27120.7|27082.7|27075.7|237
1609901400000|2021-01-06 02:50:00|27087.7|27080.7|27052.7|27045.7|27087.7|27080.7|27052.7|27045.7|441
1609901700000|2021-01-06 02:55:00|27047.7|27040.7|27042.7|27035.7|27062.7|27055.7|27035.2|27028.2|403
1609902000000|2021-01-06 03:00:00|27040.2|27033.2|27032.7|27025.7|27057.7|27050.7|27027.7|27020.7|321
1609902300000|2021-01-06 03:05:00|27037.7|27030.7|27057.7|27050.7|27067.7|27060.7|27037.7|27030.7|244
1609902600000|2021-01-06 03:10:00|27055.2|27048.2|27062.7|27055.7|27072.7|27065.7|27042.7|27035.7|218
1609902900000|2021-01-06 03:15:00|27057.7|27050.7|27057.7|27050.7|27067.7|27060.7|27052.7|27045.7|142
1609903200000|2021-01-06 03:20:00|27060.2|27053.2|27037.7|27030.7|27067.7|27060.7|27027.7|27020.7|217
1609903500000|2021-01-06 03:25:00|27032.7|27025.7|27052.7|27045.7|27062.7|27055.7|27032.7|27025.7|271
1609903800000|2021-01-06 03:30:00|27050.2|27043.2|27057.7|27050.7|27067.7|27060.7|27017.7|27010.7|480
1609904100000|2021-01-06 03:35:00|27060.2|27053.2|27037.7|27030.7|27067.7|27060.7|27032.7|27025.7|171
1609904400000|2021-01-06 03:40:00|27032.7|27025.7|27037.7|27030.7|27050.2|27043.2|27017.7|27010.7|451
1609904700000|2021-01-06 03:45:00|27040.2|27033.2|27027.7|27020.7|27050.2|27043.2|27027.7|27020.7|203
1609905000000|2021-01-06 03:50:00|27030.2|27023.2|27027.7|27020.7|27047.7|27040.7|27027.7|27020.7|216
1609905300000|2021-01-06 03:55:00|27030.2|27023.2|27002.7|26995.7|27030.2|27023.2|27000.2|26993.2|350
1609905600000|2021-01-06 04:00:00|26997.7|26990.7|27007.7|27000.7|27020.2|27013.2|26992.7|26985.7|388
1609905900000|2021-01-06 04:05:00|27005.2|26998.2|27002.7|26995.7|27012.7|27005.7|26992.7|26985.7|287
1609906200000|2021-01-06 04:10:00|26997.7|26990.7|26997.7|26990.7|27007.7|27000.7|26992.7|26985.7|138
1609906500000|2021-01-06 04:15:00|26995.2|26988.2|27017.7|27010.7|27030.2|27023.2|26992.7|26985.7|257
1609906800000|2021-01-06 04:20:00|27015.2|27008.2|27057.7|27050.7|27062.7|27055.7|27002.7|26995.7|549
1609907100000|2021-01-06 04:25:00|27060.2|27053.2|27082.7|27075.7|27082.7|27075.7|27045.2|27038.2|527
1609907400000|2021-01-06 04:30:00|27085.2|27078.2|27072.7|27065.7|27092.7|27085.7|27067.7|27060.7|436
1609907700000|2021-01-06 04:35:00|27067.7|27060.7|27067.7|27060.7|27077.7|27070.7|27057.7|27050.7|233
1609908000000|2021-01-06 04:40:00|27062.7|27055.7|27067.7|27060.7|27077.7|27070.7|27052.7|27045.7|333
1609908300000|2021-01-06 04:45:00|27070.2|27063.2|27062.7|27055.7|27077.7|27070.7|27057.7|27050.7|274
1609908600000|2021-01-06 04:50:00|27065.2|27058.2|27057.7|27050.7|27067.7|27060.7|27035.2|27028.2|453
1609908900000|2021-01-06 04:55:00|27060.2|27053.2|27077.7|27070.7|27080.2|27073.2|27050.2|27043.2|276
1609909200000|2021-01-06 05:00:00|27080.2|27073.2|27082.7|27075.7|27092.7|27085.7|27067.7|27060.7|397
1609909500000|2021-01-06 05:05:00|27087.7|27080.7|27082.7|27075.7|27095.2|27088.2|27082.7|27075.7|194
1609909800000|2021-01-06 05:10:00|27085.2|27078.2|27102.7|27095.7|27107.7|27100.7|27077.7|27070.7|450
1609910100000|2021-01-06 05:15:00|27107.7|27100.7|27097.7|27090.7|27142.7|27135.7|27092.7|27085.7|1030
1609910400000|2021-01-06 05:20:00|27095.2|27088.2|27092.7|27085.7|27102.7|27095.7|27087.7|27080.7|440
1609910700000|2021-01-06 05:25:00|27090.2|27083.2|27082.7|27075.7|27102.7|27095.7|27077.7|27070.7|439
1609911000000|2021-01-06 05:30:00|27080.2|27073.2|27092.7|27085.7|27097.7|27090.7|27077.7|27070.7|315
1609911300000|2021-01-06 05:35:00|27090.2|27083.2|27092.7|27085.7|27100.2|27093.2|27087.7|27080.7|272
1609911600000|2021-01-06 05:40:00|27097.7|27090.7|27072.7|27065.7|27097.7|27090.7|27070.2|27063.2|322
1609911900000|2021-01-06 05:45:00|27070.2|27063.2|27052.7|27045.7|27077.7|27070.7|27052.7|27045.7|249
1609912200000|2021-01-06 05:50:00|27055.2|27048.2|27027.7|27020.7|27057.7|27050.7|27022.7|27015.7|1149
1609912500000|2021-01-06 05:55:00|27025.2|27018.2|27042.7|27035.7|27047.7|27040.7|27025.2|27018.2|866
1609912800000|2021-01-06 06:00:00|27047.7|27040.7|27037.7|27030.7|27067.7|27060.7|27037.7|27030.7|2196
1609913100000|2021-01-06 06:05:00|27042.7|27035.7|27057.7|27050.7|27057.7|27050.7|27037.7|27030.7|740
1609913400000|2021-01-06 06:10:00|27060.2|27053.2|27037.7|27030.7|27067.7|27060.7|27027.7|27020.7|608
1609913700000|2021-01-06 06:15:00|27042.7|27035.7|27022.7|27015.7|27042.7|27035.7|27012.7|27005.7|988
1609914000000|2021-01-06 06:20:00|27027.7|27020.7|27037.7|27030.7|27037.7|27030.7|27022.7|27015.7|435
1609914300000|2021-01-06 06:25:00|27032.7|27025.7|27042.7|27035.7|27045.2|27038.2|27032.7|27025.7|23
1609914600000|2021-01-06 06:30:00|27047.7|27040.7|27057.7|27050.7|27057.7|27050.7|27040.2|27033.2|94
1609914900000|2021-01-06 06:35:00|27062.7|27055.7|27055.2|27048.2|27062.7|27055.7|27050.2|27043.2|72
1609915200000|2021-01-06 06:40:00|27057.7|27050.7|27055.2|27048.2|27065.2|27058.2|27050.2|27043.2|46
1609915500000|2021-01-06 06:45:00|27052.7|27045.7|27052.7|27045.7|27052.7|27045.7|27042.7|27035.7|14
1609915800000|2021-01-06 06:50:00|27055.2|27048.2|27072.7|27065.7|27077.7|27070.7|27052.7|27045.7|105
1609916100000|2021-01-06 06:55:00|27070.2|27063.2|27072.7|27065.7|27080.2|27073.2|27070.2|27063.2|20
1609916400000|2021-01-06 07:00:00|27070.2|27063.2|27115.2|27108.2|27117.7|27110.7|27052.7|27045.7|141
1609916700000|2021-01-06 07:05:00|27117.7|27110.7|27115.2|27108.2|27132.7|27125.7|27105.2|27098.2|110
1609917000000|2021-01-06 07:10:00|27112.7|27105.7|27117.7|27110.7|27125.2|27118.2|27092.7|27085.7|147
1609917300000|2021-01-06 07:15:00|27127.7|27120.7|27120.2|27113.2|27145.2|27138.2|27120.2|27113.2|131
1609917600000|2021-01-06 07:20:00|27122.7|27115.7|27112.7|27105.7|27132.7|27125.7|27107.7|27100.7|79
1609917900000|2021-01-06 07:25:00|27110.2|27103.2|27100.2|27093.2|27112.7|27105.7|27092.7|27085.7|64
1609918200000|2021-01-06 07:30:00|27097.7|27090.7|27107.7|27100.7|27112.7|27105.7|27087.7|27080.7|261
1609918500000|2021-01-06 07:35:00|27105.2|27098.2|27105.2|27098.2|27112.7|27105.7|27092.7|27085.7|145
1609918800000|2021-01-06 07:40:00|27102.7|27095.7|27095.2|27088.2|27110.2|27103.2|27087.7|27080.7|90
1609919100000|2021-01-06 07:45:00|27097.7|27090.7|27090.2|27083.2|27097.7|27090.7|27082.7|27075.7|72
1609919400000|2021-01-06 07:50:00|27092.7|27085.7|27077.7|27070.7|27100.2|27093.2|27077.7|27070.7|128
1609919700000|2021-01-06 07:55:00|27080.2|27073.2|27080.2|27073.2|27087.7|27080.7|27072.7|27065.7|68
1609920000000|2021-01-06 08:00:00|27077.7|27070.7|27072.7|27065.7|27080.2|27073.2|27055.2|27048.2|205
1609920300000|2021-01-06 08:05:00|27075.2|27068.2|27042.7|27035.7|27075.2|27068.2|27042.7|27035.7|196
1609920600000|2021-01-06 08:10:00|27037.7|27030.7|27027.7|27020.7|27047.7|27040.7|27022.7|27015.7|207
1609920900000|2021-01-06 08:15:00|27025.2|27018.2|26972.7|26965.7|27027.7|27020.7|26967.7|26960.7|296
1609921200000|2021-01-06 08:20:00|26967.7|26960.7|26992.7|26985.7|26992.7|26985.7|26947.7|26940.7|462
1609921500000|2021-01-06 08:25:00|26990.2|26983.2|27007.7|27000.7|27010.2|27003.2|26987.7|26980.7|166
1609921800000|2021-01-06 08:30:00|27005.2|26998.2|27032.7|27025.7|27032.7|27025.7|26992.7|26985.7|159
1609922100000|2021-01-06 08:35:00|27037.7|27030.7|27022.7|27015.7|27037.7|27030.7|27017.7|27010.7|103
1609922400000|2021-01-06 08:40:00|27020.2|27013.2|26987.7|26980.7|27022.7|27015.7|26977.7|26970.7|128
1609922700000|2021-01-06 08:45:00|26992.7|26985.7|26997.7|26990.7|27012.7|27005.7|26982.7|26975.7|128
1609923000000|2021-01-06 08:50:00|27000.2|26993.2|27002.7|26995.7|27017.7|27010.7|26992.7|26985.7|92
1609923300000|2021-01-06 08:55:00|27005.2|26998.2|26997.7|26990.7|27012.7|27005.7|26990.2|26983.2|122
1609923600000|2021-01-06 09:00:00|27000.2|26993.2|27007.7|27000.7|27012.7|27005.7|26977.7|26970.7|292
1609923900000|2021-01-06 09:05:00|27010.2|27003.2|27017.7|27010.7|27025.2|27018.2|27002.7|26995.7|129
1609924200000|2021-01-06 09:10:00|27020.2|27013.2|27027.7|27020.7|27032.7|27025.7|27015.2|27008.2|135
1609924500000|2021-01-06 09:15:00|27030.2|27023.2|27047.7|27040.7|27057.7|27050.7|27027.7|27020.7|338
1609924800000|2021-01-06 09:20:00|27050.2|27043.2|27032.7|27025.7|27052.7|27045.7|27032.7|27025.7|42
1609925100000|2021-01-06 09:25:00|27035.2|27028.2|27037.7|27030.7|27040.2|27033.2|27032.7|27025.7|71
1609925400000|2021-01-06 09:30:00|27040.2|27033.2|27047.7|27040.7|27052.7|27045.7|27032.7|27025.7|51
1609925700000|2021-01-06 09:35:00|27042.7|27035.7|27042.7|27035.7|27052.7|27045.7|27035.2|27028.2|147
1609926000000|2021-01-06 09:40:00|27040.2|27033.2|27055.2|27048.2|27057.7|27050.7|27027.7|27020.7|205
1609926300000|2021-01-06 09:45:00|27052.7|27045.7|27082.7|27075.7|27082.7|27075.7|27052.7|27045.7|200
1609926600000|2021-01-06 09:50:00|27087.7|27080.7|27087.7|27080.7|27097.7|27090.7|27082.7|27075.7|213
1609926900000|2021-01-06 09:55:00|27092.7|27085.7|27097.7|27090.7|27097.7|27090.7|27082.7|27075.7|104
1609927200000|2021-01-06 10:00:00|27092.7|27085.7|27107.7|27100.7|27117.7|27110.7|27092.7|27085.7|151
1609927500000|2021-01-06 10:05:00|27110.2|27103.2|27107.7|27100.7|27117.7|27110.7|27102.7|27095.7|83
1609927800000|2021-01-06 10:10:00|27110.2|27103.2|27102.7|27095.7|27117.7|27110.7|27097.7|27090.7|75
1609928100000|2021-01-06 10:15:00|27105.2|27098.2|27102.7|27095.7|27107.7|27100.7|27097.7|27090.7|66
1609928400000|2021-01-06 10:20:00|27100.2|27093.2|27097.7|27090.7|27107.7|27100.7|27097.7|27090.7|73
1609928700000|2021-01-06 10:25:00|27100.2|27093.2|27082.7|27075.7|27112.7|27105.7|27082.7|27075.7|87
1609929000000|2021-01-06 10:30:00|27087.7|27080.7|27102.7|27095.7|27107.7|27100.7|27082.7|27075.7|69
1609929300000|2021-01-06 10:35:00|27105.2|27098.2|27097.7|27090.7|27112.7|27105.7|27092.7|27085.7|57
1609929600000|2021-01-06 10:40:00|27100.2|27093.2|27117.7|27110.7|27117.7|27110.7|27097.7|27090.7|171
1609929900000|2021-01-06 10:45:00|27115.2|27108.2|27122.7|27115.7|27127.7|27120.7|27112.7|27105.7|187
1609930200000|2021-01-06 10:50:00|27120.2|27113.2|27127.7|27120.7|27132.7|27125.7|27117.7|27110.7|54
1609930500000|2021-01-06 10:55:00|27125.2|27118.2|27112.7|27105.7|27127.7|27120.7|27110.2|27103.2|102
1609930800000|2021-01-06 11:00:00|27110.2|27103.2|27102.7|27095.7|27117.7|27110.7|27102.7|27095.7|34
1609931100000|2021-01-06 11:05:00|27100.2|27093.2|27097.7|27090.7|27102.7|27095.7|27092.7|27085.7|41
1609931400000|2021-01-06 11:10:00|27095.2|27088.2|27092.7|27085.7|27102.7|27095.7|27087.7|27080.7|47
1609931700000|2021-01-06 11:15:00|27090.2|27083.2|27077.7|27070.7|27092.7|27085.7|27072.7|27065.7|82
1609932000000|2021-01-06 11:20:00|27075.2|27068.2|27085.2|27078.2|27087.7|27080.7|27067.7|27060.7|85
1609932300000|2021-01-06 11:25:00|27082.7|27075.7|27097.7|27090.7|27097.7|27090.7|27082.7|27075.7|48
1609932600000|2021-01-06 11:30:00|27092.7|27085.7|27087.7|27080.7|27097.7|27090.7|27082.7|27075.7|46
1609932900000|2021-01-06 11:35:00|27085.2|27078.2|27082.7|27075.7|27087.7|27080.7|27070.2|27063.2|36
1609933200000|2021-01-06 11:40:00|27087.7|27080.7|27085.2|27078.2|27092.7|27085.7|27082.7|27075.7|27
1609933500000|2021-01-06 11:45:00|27082.7|27075.7|27085.2|27078.2|27090.2|27083.2|27082.7|27075.7|28
1609933800000|2021-01-06 11:50:00|27082.7|27075.7|27097.7|27090.7|27100.2|27093.2|27082.7|27075.7|59
1609934100000|2021-01-06 11:55:00|27102.7|27095.7|27097.7|27090.7|27107.7|27100.7|27097.7|27090.7|58
1609934400000|2021-01-06 12:00:00|27095.2|27088.2|27112.7|27105.7|27112.7|27105.7|27092.7|27085.7|226
1609934700000|2021-01-06 12:05:00|27115.2|27108.2|27112.7|27105.7|27127.7|27120.7|27112.7|27105.7|123
1609935000000|2021-01-06 12:10:00|27115.2|27108.2|27117.7|27110.7|27122.7|27115.7|27107.7|27100.7|47
1609935300000|2021-01-06 12:15:00|27120.2|27113.2|27122.7|27115.7|27127.7|27120.7|27115.2|27108.2|34
1609935600000|2021-01-06 12:20:00|27125.2|27118.2|27127.7|27120.7|27132.7|27125.7|27122.7|27115.7|47
1609935900000|2021-01-06 12:25:00|27130.2|27123.2|27117.7|27110.7|27130.2|27123.2|27112.7|27105.7|63
1609936200000|2021-01-06 12:30:00|27120.2|27113.2|27112.7|27105.7|27127.7|27120.7|27112.7|27105.7|80
1609936500000|2021-01-06 12:35:00|27115.2|27108.2|27117.7|27110.7|27122.7|27115.7|27107.7|27100.7|121
1609936800000|2021-01-06 12:40:00|27115.2|27108.2|27112.7|27105.7|27120.2|27113.2|27107.7|27100.7|54
1609937100000|2021-01-06 12:45:00|27117.7|27110.7|27112.7|27105.7|27117.7|27110.7|27107.7|27100.7|58
1609937400000|2021-01-06 12:50:00|27115.2|27108.2|27107.7|27100.7|27117.7|27110.7|27107.7|27100.7|42
1609937700000|2021-01-06 12:55:00|27110.2|27103.2|27107.7|27100.7|27112.7|27105.7|27102.7|27095.7|87
1609938000000|2021-01-06 13:00:00|27112.7|27105.7|27132.7|27125.7|27132.7|27125.7|27112.7|27105.7|66
1609938300000|2021-01-06 13:05:00|27130.2|27123.2|27130.2|27123.2|27132.7|27125.7|27125.2|27118.2|39
1609938600000|2021-01-06 13:10:00|27127.7|27120.7|27120.2|27113.2|27137.7|27130.7|27117.7|27110.7|207
1609938900000|2021-01-06 13:15:00|27117.7|27110.7|27110.2|27103.2|27122.7|27115.7|27107.7|27100.7|102
1609939200000|2021-01-06 13:20:00|27112.7|27105.7|27132.7|27125.7|27135.2|27128.2|27112.7|27105.7|139
1609939500000|2021-01-06 13:25:00|27135.2|27128.2|27135.2|27128.2|27137.7|27130.7|27127.7|27120.7|72
1609939800000|2021-01-06 13:30:00|27137.7|27130.7|27132.7|27125.7|27137.7|27130.7|27132.7|27125.7|81
1609940100000|2021-01-06 13:35:00|27130.2|27123.2|27132.7|27125.7|27137.7|27130.7|27130.2|27123.2|140
1609940400000|2021-01-06 13:40:00|27130.2|27123.2|27132.7|27125.7|27135.2|27128.2|27125.2|27118.2|26
1609940700000|2021-01-06 13:45:00|27127.7|27120.7|27132.7|27125.7|27132.7|27125.7|27122.7|27115.7|69
1609941000000|2021-01-06 13:50:00|27137.7|27130.7|27142.7|27135.7|27157.7|27150.7|27132.7|27125.7|118
1609941300000|2021-01-06 13:55:00|27147.7|27140.7|27112.7|27105.7|27147.7|27140.7|27105.2|27098.2|178
1609941600000|2021-01-06 14:00:00|27107.7|27100.7|27117.7|27110.7|27122.7|27115.7|27107.7|27100.7|81
1609941900000|2021-01-06 14:05:00|27112.7|27105.7|27107.7|27100.7|27117.7|27110.7|27102.7|27095.7|79
1609942200000|2021-01-06 14:10:00|27110.2|27103.2|27105.2|27098.2|27117.7|27110.7|27102.7|27095.7|46
1609942500000|2021-01-06 14:15:00|27107.7|27100.7|27102.7|27095.7|27112.7|27105.7|27102.7|27095.7|79
1609942800000|2021-01-06 14:20:00|27100.2|27093.2|27107.7|27100.7|27107.7|27100.7|27100.2|27093.2|30
1609943100000|2021-01-06 14:25:00|27105.2|27098.2|27117.7|27110.7|27117.7|27110.7|27102.7|27095.7|56
1609943400000|2021-01-06 14:30:00|27120.2|27113.2|27112.7|27105.7|27127.7|27120.7|27102.7|27095.7|345
1609943700000|2021-01-06 14:35:00|27107.7|27100.7|27157.7|27150.7|27162.7|27155.7|27107.7|27100.7|256
1609944000000|2021-01-06 14:40:00|27155.2|27148.2|27212.7|27205.7|27222.7|27215.7|27152.7|27145.7|433
1609944300000|2021-01-06 14:45:00|27210.2|27203.2|27267.7|27260.7|27277.7|27270.7|27210.2|27203.2|570
1609944600000|2021-01-06 14:50:00|27262.7|27255.7|27302.7|27295.7|27312.7|27305.7|27262.7|27255.7|840
1609944900000|2021-01-06 14:55:00|27307.7|27300.7|27282.7|27275.7|27307.7|27300.7|27277.7|27270.7|229
1609945200000|2021-01-06 15:00:00|27287.7|27280.7|27312.7|27305.7|27317.7|27310.7|27277.7|27270.7|334
1609945500000|2021-01-06 15:05:00|27307.7|27300.7|27317.7|27310.7|27317.7|27310.7|27292.7|27285.7|307
1609945800000|2021-01-06 15:10:00|27312.7|27305.7|27342.7|27335.7|27347.7|27340.7|27312.7|27305.7|378
1609946100000|2021-01-06 15:15:00|27345.2|27338.2|27362.7|27355.7|27372.7|27365.7|27342.7|27335.7|255
1609946400000|2021-01-06 15:20:00|27365.2|27358.2|27357.7|27350.7|27377.7|27370.7|27352.7|27345.7|115
1609946700000|2021-01-06 15:25:00|27360.2|27353.2|27382.7|27375.7|27382.7|27375.7|27352.7|27345.7|229
1609947000000|2021-01-06 15:30:00|27387.7|27380.7|27392.7|27385.7|27402.7|27395.7|27382.7|27375.7|373
1609947300000|2021-01-06 15:35:00|27395.2|27388.2|27387.7|27380.7|27397.7|27390.7|27377.7|27370.7|154
1609947600000|2021-01-06 15:40:00|27390.2|27383.2|27412.7|27405.7|27412.7|27405.7|27382.7|27375.7|321
1609947900000|2021-01-06 15:45:00|27410.2|27403.2|27437.7|27430.7|27442.7|27435.7|27407.7|27400.7|501
1609948200000|2021-01-06 15:50:00|27435.2|27428.2|27422.7|27415.7|27442.7|27435.7|27417.7|27410.7|402
1609948500000|2021-01-06 15:55:00|27420.2|27413.2|27387.7|27380.7|27422.7|27415.7|27382.7|27375.7|354
1609948800000|2021-01-06 16:00:00|27390.2|27383.2|27367.7|27360.7|27392.7|27385.7|27367.7|27360.7|424
1609949100000|2021-01-06 16:05:00|27370.2|27363.2|27382.7|27375.7|27387.7|27380.7|27362.7|27355.7|320
1609949400000|2021-01-06 16:10:00|27385.2|27378.2|27397.7|27390.7|27402.7|27395.7|27382.7|27375.7|328
1609949700000|2021-01-06 16:15:00|27400.2|27393.2|27405.2|27398.2|27412.7|27405.7|27397.7|27390.7|157
1609950000000|2021-01-06 16:20:00|27407.7|27400.7|27412.7|27405.7|27417.7|27410.7|27402.7|27395.7|193
1609950300000|2021-01-06 16:25:00|27410.2|27403.2|27407.7|27400.7|27412.7|27405.7|27407.7|27400.7|1257
1609950600000|2021-01-06 16:30:00|27405.2|27398.2|27377.7|27370.7|27407.7|27400.7|27377.7|27370.7|192
1609950900000|2021-01-06 16:35:00|27375.2|27368.2|27352.7|27345.7|27377.7|27370.7|27347.7|27340.7|185
1609951200000|2021-01-06 16:40:00|27357.7|27350.7|27362.7|27355.7|27367.7|27360.7|27352.7|27345.7|90
1609951500000|2021-01-06 16:45:00|27365.2|27358.2|27372.7|27365.7|27372.7|27365.7|27362.7|27355.7|149
1609951800000|2021-01-06 16:50:00|27377.7|27370.7|27382.7|27375.7|27382.7|27375.7|27372.7|27365.7|91
1609952100000|2021-01-06 16:55:00|27377.7|27370.7|27377.7|27370.7|27392.7|27385.7|27377.7|27370.7|87
1609952400000|2021-01-06 17:00:00|27382.7|27375.7|27392.7|27385.7|27397.7|27390.7|27377.7|27370.7|163
1609952700000|2021-01-06 17:05:00|27395.2|27388.2|27392.7|27385.7|27402.7|27395.7|27382.7|27375.7|117
1609953000000|2021-01-06 17:10:00|27390.2|27383.2|27402.7|27395.7|27405.2|27398.2|27382.7|27375.7|70
1609953300000|2021-01-06 17:15:00|27397.7|27390.7|27407.7|27400.7|27417.7|27410.7|27397.7|27390.7|75
1609953600000|2021-01-06 17:20:00|27410.2|27403.2|27402.7|27395.7|27412.7|27405.7|27397.7|27390.7|96
1609953900000|2021-01-06 17:25:00|27405.2|27398.2|27427.7|27420.7|27432.7|27425.7|27402.7|27395.7|88
1609954200000|2021-01-06 17:30:00|27430.2|27423.2|27427.7|27420.7|27432.7|27425.7|27422.7|27415.7|105
1609954500000|2021-01-06 17:35:00|27422.7|27415.7|27432.7|27425.7|27437.7|27430.7|27422.7|27415.7|73
1609954800000|2021-01-06 17:40:00|27427.7|27420.7|27432.7|27425.7|27432.7|27425.7|27422.7|27415.7|77
1609955100000|2021-01-06 17:45:00|27430.2|27423.2|27437.7|27430.7|27442.7|27435.7|27427.7|27420.7|92
1609955400000|2021-01-06 17:50:00|27440.2|27433.2|27445.2|27438.2|27447.7|27440.7|27432.7|27425.7|173
1609955700000|2021-01-06 17:55:00|27447.7|27440.7|27442.7|27435.7|27452.7|27445.7|27437.7|27430.7|118
1609956000000|2021-01-06 18:00:00|27445.2|27438.2|27440.2|27433.2|27447.7|27440.7|27437.7|27430.7|120
1609956300000|2021-01-06 18:05:00|27437.7|27430.7|27440.2|27433.2|27442.7|27435.7|27437.7|27430.7|44
1609956600000|2021-01-06 18:10:00|27442.7|27435.7|27447.7|27440.7|27447.7|27440.7|27437.7|27430.7|47
1609956900000|2021-01-06 18:15:00|27450.2|27443.2|27432.7|27425.7|27457.7|27450.7|27427.7|27420.7|111
1609957200000|2021-01-06 18:20:00|27437.7|27430.7|27427.7|27420.7|27437.7|27430.7|27427.7|27420.7|86
1609957500000|2021-01-06 18:25:00|27430.2|27423.2|27427.7|27420.7|27437.7|27430.7|27422.7|27415.7|142
1609957800000|2021-01-06 18:30:00|27422.7|27415.7|27417.7|27410.7|27427.7|27420.7|27412.7|27405.7|107
1609958100000|2021-01-06 18:35:00|27415.2|27408.2|27437.7|27430.7|27437.7|27430.7|27415.2|27408.2|70
1609958400000|2021-01-06 18:40:00|27435.2|27428.2|27450.2|27443.2|27452.7|27445.7|27435.2|27428.2|152
1609958700000|2021-01-06 18:45:00|27452.7|27445.7|27462.7|27455.7|27467.7|27460.7|27452.7|27445.7|294
1609959000000|2021-01-06 18:50:00|27467.7|27460.7|27457.7|27450.7|27467.7|27460.7|27455.2|27448.2|165
1609959300000|2021-01-06 18:55:00|27452.7|27445.7|27455.2|27448.2|27467.7|27460.7|27452.7|27445.7|136
1609959600000|2021-01-06 19:00:00|27452.7|27445.7|27462.7|27455.7|27467.7|27460.7|27452.7|27445.7|172
1609959900000|2021-01-06 19:05:00|27465.2|27458.2|27457.7|27450.7|27472.7|27465.7|27457.7|27450.7|213
1609960200000|2021-01-06 19:10:00|27460.2|27453.2|27452.7|27445.7|27467.7|27460.7|27450.2|27443.2|75
1609960500000|2021-01-06 19:15:00|27457.7|27450.7|27427.7|27420.7|27457.7|27450.7|27407.7|27400.7|281
1609960800000|2021-01-06 19:20:00|27425.2|27418.2|27412.7|27405.7|27447.7|27440.7|27412.7|27405.7|172
1609961100000|2021-01-06 19:25:00|27415.2|27408.2|27392.7|27385.7|27417.7|27410.7|27377.7|27370.7|663
1609961400000|2021-01-06 19:30:00|27387.7|27380.7|27387.7|27380.7|27407.7|27400.7|27377.7|27370.7|445
1609961700000|2021-01-06 19:35:00|27382.7|27375.7|27375.2|27368.2|27392.7|27385.7|27357.7|27350.7|217
1609962000000|2021-01-06 19:40:00|27372.7|27365.7|27367.7|27360.7|27387.7|27380.7|27357.7|27350.7|185
1609962300000|2021-01-06 19:45:00|27365.2|27358.2|27332.7|27325.7|27372.7|27365.7|27327.7|27320.7|200
1609962600000|2021-01-06 19:50:00|27335.2|27328.2|27365.2|27358.2|27367.7|27360.7|27325.2|27318.2|238
1609962900000|2021-01-06 19:55:00|27362.7|27355.7|27377.7|27370.7|27382.7|27375.7|27362.7|27355.7|123
1609963200000|2021-01-06 20:00:00|27375.2|27368.2|27327.7|27320.7|27377.7|27370.7|27322.7|27315.7|311
1609963500000|2021-01-06 20:05:00|27330.2|27323.2|27340.2|27333.2|27350.2|27343.2|27322.7|27315.7|154
1609963800000|2021-01-06 20:10:00|27342.7|27335.7|27357.7|27350.7|27372.7|27365.7|27335.2|27328.2|234
1609964100000|2021-01-06 20:15:00|27362.7|27355.7|27362.7|27355.7|27362.7|27355.7|27342.7|27335.7|319
1609964400000|2021-01-06 20:20:00|27367.7|27360.7|27327.7|27320.7|27367.7|27360.7|27327.7|27320.7|184
1609964700000|2021-01-06 20:25:00|27325.2|27318.2|27352.7|27345.7|27362.7|27355.7|27312.7|27305.7|183
1609965000000|2021-01-06 20:30:00|27350.2|27343.2|27332.7|27325.7|27365.2|27358.2|27317.7|27310.7|183
1609965300000|2021-01-06 20:35:00|27330.2|27323.2|27315.2|27308.2|27340.2|27333.2|27307.7|27300.7|78
1609965600000|2021-01-06 20:40:00|27312.7|27305.7|27332.7|27325.7|27352.7|27345.7|27312.7|27305.7|122
1609965900000|2021-01-06 20:45:00|27325.2|27318.2|27330.2|27323.2|27335.2|27328.2|27302.7|27295.7|154
1609966200000|2021-01-06 20:50:00|27327.7|27320.7|27327.7|27320.7|27332.7|27325.7|27285.2|27278.2|248
1609966500000|2021-01-06 20:55:00|27330.2|27323.2|27337.7|27330.7|27357.7|27350.7|27312.7|27305.7|461
1609966800000|2021-01-06 21:00:00|27332.7|27325.7|27330.2|27323.2|27332.7|27325.7|27307.7|27300.7|188
1609967100000|2021-01-06 21:05:00|27332.7|27325.7|27355.2|27348.2|27355.2|27348.2|27330.2|27323.2|109
1609967400000|2021-01-06 21:10:00|27352.7|27345.7|27369.2|27354.2|27371.7|27363.2|27345.2|27338.2|62
1609967700000|2021-01-06 21:15:00|27366.7|27351.7|27396.7|27381.7|27396.7|27381.7|27366.7|27351.7|38
1609968000000|2021-01-06 21:20:00|27391.7|27376.7|27384.2|27369.2|27391.7|27376.7|27384.2|27369.2|8
1609968300000|2021-01-06 21:25:00|27379.2|27364.2|27384.2|27369.2|27384.2|27369.2|27376.7|27361.7|2
1609968600000|2021-01-06 21:30:00|27386.7|27371.7|27434.2|27419.2|27434.2|27419.2|27386.7|27371.7|28
1609968900000|2021-01-06 21:35:00|27431.7|27416.7|27406.7|27391.7|27431.7|27416.7|27401.7|27386.7|10
1609969200000|2021-01-06 21:40:00|27409.2|27394.2|27394.2|27379.2|27409.2|27394.2|27389.2|27374.2|3
1609969500000|2021-01-06 21:45:00|27391.7|27376.7|27401.7|27386.7|27404.2|27389.2|27384.2|27369.2|18
1609969800000|2021-01-06 21:50:00|27404.2|27389.2|27389.2|27374.2|27404.2|27389.2|27381.7|27366.7|14
1609970100000|2021-01-06 21:55:00|27386.7|27371.7|27388.1|27358.1|27389.3|27371.7|27366.7|27351.7|25
1609970400000|2021-01-06 22:00:00|27386.6|27356.6|27377.6|27347.6|27386.6|27356.6|27377.6|27347.6|0
1609970700000|2021-01-06 22:05:00|27377.7|27347.7|27375.4|27345.4|27379|27349|27369.3|27339.3|0
1609971000000|2021-01-06 22:10:00|27375.6|27345.6|27370.9|27340.9|27377.4|27347.4|27370|27340|0
1609971300000|2021-01-06 22:15:00|27371.1|27341.1|27370.8|27340.8|27373.1|27343.1|27369.5|27339.5|0
1609971600000|2021-01-06 22:20:00|27371.2|27341.2|27377.7|27347.7|27379.2|27349.2|27370.4|27340.4|0
1609971900000|2021-01-06 22:25:00|27378|27348|27395.7|27365.7|27395.7|27365.7|27376.9|27346.9|0
1609972200000|2021-01-06 22:30:00|27395|27365|27401.4|27371.4|27403.4|27373.4|27390.6|27360.6|0
1609972500000|2021-01-06 22:35:00|27401.2|27371.2|27400.9|27370.9|27406.1|27376.1|27397.5|27367.5|0
1609972800000|2021-01-06 22:40:00|27401.2|27371.2|27399.4|27369.4|27402.9|27372.9|27399|27369|0
1609973100000|2021-01-06 22:45:00|27399|27369|27393.5|27363.5|27399|27369|27393.5|27363.5|0
1609973400000|2021-01-06 22:50:00|27394.1|27364.1|27394.2|27364.2|27395.4|27365.4|27392.8|27362.8|0
1609973700000|2021-01-06 22:55:00|27393.4|27363.4|27399.5|27369.5|27399.5|27369.5|27393.4|27363.4|0
1609974000000|2021-01-06 23:00:00|27397.7|27367.7|27381.7|27366.7|27409.2|27379.2|27359.2|27344.2|82
1609974300000|2021-01-06 23:05:00|27384.2|27369.2|27379.2|27364.2|27401.7|27386.7|27379.2|27364.2|39
1609974600000|2021-01-06 23:10:00|27376.7|27361.7|27389.2|27374.2|27391.7|27376.7|27374.2|27359.2|39
1609974900000|2021-01-06 23:15:00|27386.7|27371.7|27374.2|27359.2|27389.2|27374.2|27371.7|27356.7|7
1609975200000|2021-01-06 23:20:00|27371.7|27356.7|27379.2|27364.2|27384.2|27369.2|27369.2|27354.2|10
1609975500000|2021-01-06 23:25:00|27381.7|27366.7|27371.7|27356.7|27384.2|27369.2|27364.2|27349.2|68
1609975800000|2021-01-06 23:30:00|27366.7|27351.7|27340.2|27333.2|27371.7|27360.7|27327.7|27320.7|28557
1609976100000|2021-01-06 23:35:00|27337.7|27330.7|27322.7|27315.7|27342.7|27335.7|27317.7|27310.7|142
1609976400000|2021-01-06 23:40:00|27325.2|27318.2|27332.7|27325.7|27347.7|27340.7|27322.7|27315.7|259
1609976700000|2021-01-06 23:45:00|27330.2|27323.2|27382.7|27375.7|27405.2|27398.2|27327.7|27320.7|446
1609977000000|2021-01-06 23:50:00|27385.2|27378.2|27402.7|27395.7|27407.7|27400.7|27382.7|27375.7|245
1609977300000|2021-01-06 23:55:00|27405.2|27398.2|27385.2|27378.2|27407.7|27400.7|27382.7|27375.7|439
1609977600000|2021-01-07 00:00:00|27387.7|27380.7|27377.7|27370.7|27427.7|27420.7|27372.7|27365.7|1783
1609977900000|2021-01-07 00:05:00|27380.2|27373.2|27397.7|27390.7|27427.7|27420.7|27380.2|27373.2|1096
1609978200000|2021-01-07 00:10:00|27400.2|27393.2|27417.7|27410.7|27432.7|27425.7|27390.2|27383.2|860
1609978500000|2021-01-07 00:15:00|27422.7|27415.7|27437.7|27430.7|27445.2|27438.2|27387.7|27380.7|1030
1609978800000|2021-01-07 00:20:00|27432.7|27425.7|27412.7|27405.7|27442.7|27435.7|27402.7|27395.7|663
1609979100000|2021-01-07 00:25:00|27417.7|27410.7|27402.7|27395.7|27425.2|27418.2|27402.7|27395.7|522
1609979400000|2021-01-07 00:30:00|27405.2|27398.2|27420.2|27413.2|27427.7|27420.7|27405.2|27398.2|338
1609979700000|2021-01-07 00:35:00|27417.7|27410.7|27412.7|27405.7|27447.7|27440.7|27412.7|27405.7|612
1609980000000|2021-01-07 00:40:00|27415.2|27408.2|27427.7|27420.7|27432.7|27425.7|27407.7|27400.7|482
1609980300000|2021-01-07 00:45:00|27425.2|27418.2|27482.7|27475.7|27487.7|27480.7|27422.7|27415.7|625
1609980600000|2021-01-07 00:50:00|27485.2|27478.2|27470.2|27463.2|27502.7|27495.7|27467.7|27460.7|630
1609980900000|2021-01-07 00:55:00|27467.7|27460.7|27485.2|27478.2|27492.7|27485.7|27467.7|27460.7|416
1609981200000|2021-01-07 01:00:00|27482.7|27475.7|27485.2|27478.2|27497.7|27490.7|27467.7|27460.7|616
1609981500000|2021-01-07 01:05:00|27482.7|27475.7|27482.7|27475.7|27492.7|27485.7|27467.7|27460.7|460
1609981800000|2021-01-07 01:10:00|27487.7|27480.7|27472.7|27465.7|27487.7|27480.7|27467.7|27460.7|250
1609982100000|2021-01-07 01:15:00|27475.2|27468.2|27467.7|27460.7|27482.7|27475.7|27460.2|27453.2|253
1609982400000|2021-01-07 01:20:00|27462.7|27455.7|27482.7|27475.7|27492.7|27485.7|27457.7|27450.7|450
1609982700000|2021-01-07 01:25:00|27485.2|27478.2|27515.2|27508.2|27530.2|27523.2|27482.7|27475.7|1001
1609983000000|2021-01-07 01:30:00|27517.7|27510.7|27537.7|27530.7|27537.7|27530.7|27507.7|27500.7|728
1609983300000|2021-01-07 01:35:00|27542.7|27535.7|27562.7|27555.7|27567.7|27560.7|27527.7|27520.7|784
1609983600000|2021-01-07 01:40:00|27565.2|27558.2|27592.7|27585.7|27592.7|27585.7|27562.7|27555.7|481
1609983900000|2021-01-07 01:45:00|27595.2|27588.2|27602.7|27595.7|27607.7|27600.7|27575.2|27568.2|632
1609984200000|2021-01-07 01:50:00|27605.2|27598.2|27607.7|27600.7|27615.2|27608.2|27585.2|27578.2|497
1609984500000|2021-01-07 01:55:00|27612.7|27605.7|27607.7|27600.7|27612.7|27605.7|27592.7|27585.7|367
1609984800000|2021-01-07 02:00:00|27605.2|27598.2|27592.7|27585.7|27612.7|27605.7|27582.7|27575.7|429
1609985100000|2021-01-07 02:05:00|27590.2|27583.2|27557.7|27550.7|27597.7|27590.7|27557.7|27550.7|395
1609985400000|2021-01-07 02:10:00|27552.7|27545.7|27567.7|27560.7|27580.2|27573.2|27552.7|27545.7|216
1609985700000|2021-01-07 02:15:00|27565.2|27558.2|27545.2|27538.2|27572.7|27565.7|27540.2|27533.2|415
1609986000000|2021-01-07 02:20:00|27542.7|27535.7|27535.2|27528.2|27572.7|27565.7|27530.2|27523.2|330
1609986300000|2021-01-07 02:25:00|27532.7|27525.7|27547.7|27540.7|27557.7|27550.7|27532.7|27525.7|372
1609986600000|2021-01-07 02:30:00|27552.7|27545.7|27567.7|27560.7|27572.7|27565.7|27547.7|27540.7|286
1609986900000|2021-01-07 02:35:00|27565.2|27558.2|27557.7|27550.7|27570.2|27563.2|27552.7|27545.7|133
1609987200000|2021-01-07 02:40:00|27560.2|27553.2|27567.7|27560.7|27570.2|27563.2|27552.7|27545.7|118
1609987500000|2021-01-07 02:45:00|27570.2|27563.2|27547.7|27540.7|27570.2|27563.2|27547.7|27540.7|125
1609987800000|2021-01-07 02:50:00|27550.2|27543.2|27552.7|27545.7|27562.7|27555.7|27547.7|27540.7|69
1609988100000|2021-01-07 02:55:00|27555.2|27548.2|27552.7|27545.7|27562.7|27555.7|27552.7|27545.7|98
1609988400000|2021-01-07 03:00:00|27555.2|27548.2|27557.7|27550.7|27562.7|27555.7|27552.7|27545.7|76
1609988700000|2021-01-07 03:05:00|27552.7|27545.7|27547.7|27540.7|27560.2|27553.2|27547.7|27540.7|139
1609989000000|2021-01-07 03:10:00|27557.7|27550.7|27532.7|27525.7|27562.7|27555.7|27522.7|27515.7|465
1609989300000|2021-01-07 03:15:00|27535.2|27528.2|27532.7|27525.7|27537.7|27530.7|27527.7|27520.7|168
1609989600000|2021-01-07 03:20:00|27535.2|27528.2|27537.7|27530.7|27542.7|27535.7|27532.7|27525.7|107
1609989900000|2021-01-07 03:25:00|27540.2|27533.2|27542.7|27535.7|27547.7|27540.7|27532.7|27525.7|95
1609990200000|2021-01-07 03:30:00|27547.7|27540.7|27537.7|27530.7|27557.7|27550.7|27535.2|27528.2|357
1609990500000|2021-01-07 03:35:00|27532.7|27525.7|27512.7|27505.7|27537.7|27530.7|27512.7|27505.7|314
1609990800000|2021-01-07 03:40:00|27510.2|27503.2|27517.7|27510.7|27522.7|27515.7|27507.7|27500.7|252
1609991100000|2021-01-07 03:45:00|27522.7|27515.7|27527.7|27520.7|27527.7|27520.7|27505.2|27498.2|155
1609991400000|2021-01-07 03:50:00|27525.2|27518.2|27527.7|27520.7|27532.7|27525.7|27512.7|27505.7|172
1609991700000|2021-01-07 03:55:00|27532.7|27525.7|27537.7|27530.7|27537.7|27530.7|27522.7|27515.7|131
1609992000000|2021-01-07 04:00:00|27540.2|27533.2|27547.7|27540.7|27552.7|27545.7|27540.2|27533.2|178
1609992300000|2021-01-07 04:05:00|27542.7|27535.7|27537.7|27530.7|27547.7|27540.7|27532.7|27525.7|201
1609992600000|2021-01-07 04:10:00|27540.2|27533.2|27542.7|27535.7|27547.7|27540.7|27532.7|27525.7|163
1609992900000|2021-01-07 04:15:00|27545.2|27538.2|27522.7|27515.7|27547.7|27540.7|27512.7|27505.7|206
1609993200000|2021-01-07 04:20:00|27520.2|27513.2|27527.7|27520.7|27527.7|27520.7|27517.7|27510.7|142
1609993500000|2021-01-07 04:25:00|27522.7|27515.7|27517.1|27510.1|27537.7|27530.7|27517.1|27510.1|162
1609993800000|2021-01-07 04:30:00|27519.6|27512.6|27477.1|27470.1|27519.6|27512.6|27472.1|27465.1|467
1609994100000|2021-01-07 04:35:00|27482.1|27475.1|27477.1|27470.1|27499.6|27492.6|27472.1|27465.1|380
1609994400000|2021-01-07 04:40:00|27472.1|27465.1|27477.1|27470.1|27482.1|27475.1|27472.1|27465.1|104
1609994700000|2021-01-07 04:45:00|27482.1|27475.1|27462.1|27455.1|27482.1|27475.1|27457.1|27450.1|306
1609995000000|2021-01-07 04:50:00|27457.1|27450.1|27467.1|27460.1|27472.1|27465.1|27444.6|27437.6|194
1609995300000|2021-01-07 04:55:00|27464.6|27457.6|27442.1|27435.1|27472.1|27465.1|27442.1|27435.1|243
1609995600000|2021-01-07 05:00:00|27444.6|27437.6|27447.1|27440.1|27467.1|27460.1|27442.1|27435.1|326
1609995900000|2021-01-07 05:05:00|27444.6|27437.6|27432.1|27425.1|27447.1|27440.1|27432.1|27425.1|375
1609996200000|2021-01-07 05:10:00|27437.1|27430.1|27432.1|27425.1|27437.1|27430.1|27419.6|27412.6|466
1609996500000|2021-01-07 05:15:00|27427.1|27420.1|27432.1|27425.1|27437.1|27430.1|27417.1|27410.1|379
1609996800000|2021-01-07 05:20:00|27427.1|27420.1|27432.1|27425.1|27452.1|27445.1|27427.1|27420.1|359
1609997100000|2021-01-07 05:25:00|27429.6|27422.6|27422.1|27415.1|27432.1|27425.1|27407.1|27400.1|525
1609997400000|2021-01-07 05:30:00|27419.6|27412.6|27437.1|27430.1|27442.1|27435.1|27417.1|27410.1|544
1609997700000|2021-01-07 05:35:00|27442.1|27435.1|27417.1|27410.1|27447.1|27440.1|27412.1|27405.1|455
1609998000000|2021-01-07 05:40:00|27414.6|27407.6|27432.1|27425.1|27437.1|27430.1|27407.1|27400.1|417
1609998300000|2021-01-07 05:45:00|27434.6|27427.6|27439.6|27432.6|27442.1|27435.1|27432.1|27425.1|339
1609998600000|2021-01-07 05:50:00|27437.1|27430.1|27432.1|27425.1|27442.1|27435.1|27417.1|27410.1|441
1609998900000|2021-01-07 05:55:00|27427.1|27420.1|27452.1|27445.1|27457.1|27450.1|27424.6|27417.6|1223
1609999200000|2021-01-07 06:00:00|27457.1|27450.1|27477.1|27470.1|27487.1|27480.1|27457.1|27450.1|3557
1609999500000|2021-01-07 06:05:00|27482.1|27475.1|27482.1|27475.1|27497.1|27490.1|27472.1|27465.1|1966
1609999800000|2021-01-07 06:10:00|27479.6|27472.6|27462.1|27455.1|27492.1|27485.1|27457.1|27450.1|1045
1610000100000|2021-01-07 06:15:00|27457.1|27450.1|27467.1|27460.1|27467.1|27460.1|27452.1|27445.1|281
1610000400000|2021-01-07 06:20:00|27462.1|27455.1|27477.1|27470.1|27477.1|27470.1|27462.1|27455.1|336
1610000700000|2021-01-07 06:25:00|27479.6|27472.6|27484.6|27477.6|27487.1|27480.1|27479.6|27472.6|158
1610001000000|2021-01-07 06:30:00|27487.1|27480.1|27502.1|27495.1|27502.1|27495.1|27482.1|27475.1|163
1610001300000|2021-01-07 06:35:00|27507.1|27500.1|27514.6|27507.6|27517.1|27510.1|27507.1|27500.1|93
1610001600000|2021-01-07 06:40:00|27512.1|27505.1|27502.1|27495.1|27512.1|27505.1|27502.1|27495.1|91
1610001900000|2021-01-07 06:45:00|27499.6|27492.6|27532.1|27525.1|27537.1|27530.1|27499.6|27492.6|220
1610002200000|2021-01-07 06:50:00|27527.1|27520.1|27547.1|27540.1|27549.6|27542.6|27527.1|27520.1|94
1610002500000|2021-01-07 06:55:00|27542.1|27535.1|27537.1|27530.1|27542.1|27535.1|27522.1|27515.1|65
1610002800000|2021-01-07 07:00:00|27542.1|27535.1|27574.6|27567.6|27579.6|27572.6|27542.1|27535.1|131
1610003100000|2021-01-07 07:05:00|27572.1|27565.1|27577.1|27570.1|27584.6|27577.6|27569.6|27562.6|86
1610003400000|2021-01-07 07:10:00|27572.1|27565.1|27577.1|27570.1|27579.6|27572.6|27567.1|27560.1|77
1610003700000|2021-01-07 07:15:00|27587.1|27580.1|27562.1|27555.1|27587.1|27580.1|27557.1|27550.1|68
1610004000000|2021-01-07 07:20:00|27564.6|27557.6|27557.1|27550.1|27567.1|27560.1|27554.6|27547.6|76
1610004300000|2021-01-07 07:25:00|27554.6|27547.6|27554.6|27547.6|27562.1|27555.1|27537.1|27530.1|207
1610004600000|2021-01-07 07:30:00|27552.1|27545.1|27532.1|27525.1|27554.6|27547.6|27524.6|27517.6|331
1610004900000|2021-01-07 07:35:00|27537.1|27530.1|27527.1|27520.1|27547.1|27540.1|27512.1|27505.1|204
1610005200000|2021-01-07 07:40:00|27524.6|27517.6|27512.1|27505.1|27527.1|27520.1|27502.1|27495.1|240
1610005500000|2021-01-07 07:45:00|27507.1|27500.1|27507.1|27500.1|27512.1|27505.1|27502.1|27495.1|65
1610005800000|2021-01-07 07:50:00|27512.1|27505.1|27532.1|27525.1|27532.1|27525.1|27507.1|27500.1|73
1610006100000|2021-01-07 07:55:00|27529.6|27522.6|27527.1|27520.1|27537.1|27530.1|27522.1|27515.1|73
1610006400000|2021-01-07 08:00:00|27522.1|27515.1|27517.1|27510.1|27537.1|27530.1|27517.1|27510.1|230
1610006700000|2021-01-07 08:05:00|27514.6|27507.6|27467.1|27460.1|27514.6|27507.6|27457.1|27450.1|285
1610007000000|2021-01-07 08:10:00|27469.6|27462.6|27459.6|27452.6|27472.1|27465.1|27457.1|27450.1|95
1610007300000|2021-01-07 08:15:00|27462.1|27455.1|27482.1|27475.1|27492.1|27485.1|27457.1|27450.1|430
1610007600000|2021-01-07 08:20:00|27484.6|27477.6|27492.1|27485.1|27494.6|27487.6|27472.1|27465.1|205
1610007900000|2021-01-07 08:25:00|27487.1|27480.1|27487.1|27480.1|27492.1|27485.1|27482.1|27475.1|95
1610008200000|2021-01-07 08:30:00|27484.6|27477.6|27424.6|27417.6|27484.6|27477.6|27402.1|27395.1|495
1610008500000|2021-01-07 08:35:00|27422.1|27415.1|27427.1|27420.1|27432.1|27425.1|27417.1|27410.1|132
1610008800000|2021-01-07 08:40:00|27429.6|27422.6|27437.1|27430.1|27442.1|27435.1|27417.1|27410.1|106
1610009100000|2021-01-07 08:45:00|27432.1|27425.1|27427.1|27420.1|27452.1|27445.1|27427.1|27420.1|85
1610009400000|2021-01-07 08:50:00|27432.1|27425.1|27442.1|27435.1|27447.1|27440.1|27419.6|27412.6|246
1610009700000|2021-01-07 08:55:00|27437.1|27430.1|27452.1|27445.1|27452.1|27445.1|27437.1|27430.1|48
1610010000000|2021-01-07 09:00:00|27457.1|27450.1|27457.1|27450.1|27459.6|27452.6|27442.1|27435.1|77
1610010300000|2021-01-07 09:05:00|27459.6|27452.6|27477.1|27470.1|27482.1|27475.1|27457.1|27450.1|83
1610010600000|2021-01-07 09:10:00|27482.1|27475.1|27457.1|27450.1|27482.1|27475.1|27457.1|27450.1|57
1610010900000|2021-01-07 09:15:00|27452.1|27445.1|27452.1|27445.1|27457.1|27450.1|27447.1|27440.1|51
1610011200000|2021-01-07 09:20:00|27449.6|27442.6|27452.1|27445.1|27467.1|27460.1|27442.1|27435.1|125
1610011500000|2021-01-07 09:25:00|27457.1|27450.1|27452.1|27445.1|27462.1|27455.1|27447.1|27440.1|30
1610011800000|2021-01-07 09:30:00|27449.6|27442.6|27427.1|27420.1|27452.1|27445.1|27422.1|27415.1|95
1610012100000|2021-01-07 09:35:00|27424.6|27417.6|27412.1|27405.1|27432.1|27425.1|27412.1|27405.1|73
1610012400000|2021-01-07 09:40:00|27414.6|27407.6|27417.1|27410.1|27419.6|27412.6|27407.1|27400.1|35
1610012700000|2021-01-07 09:45:00|27419.6|27412.6|27424.6|27417.6|27427.1|27420.1|27407.1|27400.1|181
1610013000000|2021-01-07 09:50:00|27422.1|27415.1|27437.1|27430.1|27439.6|27432.6|27422.1|27415.1|48
1610013300000|2021-01-07 09:55:00|27434.6|27427.6|27444.6|27437.6|27447.1|27440.1|27427.1|27420.1|40
1610013600000|2021-01-07 10:00:00|27442.1|27435.1|27442.1|27435.1|27447.1|27440.1|27432.1|27425.1|71
1610013900000|2021-01-07 10:05:00|27444.6|27437.6|27442.1|27435.1|27452.1|27445.1|27442.1|27435.1|43
1610014200000|2021-01-07 10:10:00|27447.1|27440.1|27447.1|27440.1|27452.1|27445.1|27437.1|27430.1|43
1610014500000|2021-01-07 10:15:00|27452.1|27445.1|27462.1|27455.1|27469.6|27462.6|27452.1|27445.1|74
1610014800000|2021-01-07 10:20:00|27464.6|27457.6|27457.1|27450.1|27469.6|27462.6|27452.1|27445.1|32
1610015100000|2021-01-07 10:25:00|27454.6|27447.6|27467.1|27460.1|27472.1|27465.1|27442.1|27435.1|67
1610015400000|2021-01-07 10:30:00|27464.6|27457.6|27457.1|27450.1|27464.6|27457.6|27452.1|27445.1|88
1610015700000|2021-01-07 10:35:00|27452.1|27445.1|27467.1|27460.1|27469.6|27462.6|27452.1|27445.1|68
1610016000000|2021-01-07 10:40:00|27464.6|27457.6|27447.1|27440.1|27467.1|27460.1|27442.1|27435.1|102
1610016300000|2021-01-07 10:45:00|27449.6|27442.6|27442.1|27435.1|27452.1|27445.1|27432.1|27425.1|94
1610016600000|2021-01-07 10:50:00|27444.6|27437.6|27427.1|27420.1|27444.6|27437.6|27417.1|27410.1|117
1610016900000|2021-01-07 10:55:00|27424.6|27417.6|27422.1|27415.1|27437.1|27430.1|27417.1|27410.1|75
1610017200000|2021-01-07 11:00:00|27417.1|27410.1|27427.1|27420.1|27429.6|27422.6|27407.1|27400.1|167
1610017500000|2021-01-07 11:05:00|27422.1|27415.1|27427.1|27420.1|27432.1|27425.1|27412.1|27405.1|79
1610017800000|2021-01-07 11:10:00|27429.6|27422.6|27432.1|27425.1|27432.1|27425.1|27422.1|27415.1|43
1610018100000|2021-01-07 11:15:00|27437.1|27430.1|27437.1|27430.1|27442.1|27435.1|27437.1|27430.1|55
1610018400000|2021-01-07 11:20:00|27442.1|27435.1|27427.1|27420.1|27442.1|27435.1|27427.1|27420.1|79
1610018700000|2021-01-07 11:25:00|27432.1|27425.1|27427.1|27420.1|27432.1|27425.1|27422.1|27415.1|33
1610019000000|2021-01-07 11:30:00|27432.1|27425.1|27442.1|27435.1|27447.1|27440.1|27427.1|27420.1|52
1610019300000|2021-01-07 11:35:00|27447.1|27440.1|27442.1|27435.1|27452.1|27445.1|27442.1|27435.1|73
1610019600000|2021-01-07 11:40:00|27444.6|27437.6|27437.1|27430.1|27452.1|27445.1|27434.6|27427.6|40
1610019900000|2021-01-07 11:45:00|27434.6|27427.6|27447.1|27440.1|27452.1|27445.1|27432.1|27425.1|48
1610020200000|2021-01-07 11:50:00|27452.1|27445.1|27452.1|27445.1|27457.1|27450.1|27447.1|27440.1|40
1610020500000|2021-01-07 11:55:00|27447.1|27440.1|27437.1|27430.1|27452.1|27445.1|27437.1|27430.1|77
1610020800000|2021-01-07 12:00:00|27439.6|27432.6|27452.1|27445.1|27454.6|27447.6|27432.1|27425.1|79
1610021100000|2021-01-07 12:05:00|27454.6|27447.6|27457.1|27450.1|27462.1|27455.1|27452.1|27445.1|95
1610021400000|2021-01-07 12:10:00|27454.6|27447.6|27467.1|27460.1|27469.6|27462.6|27452.1|27445.1|45
1610021700000|2021-01-07 12:15:00|27462.1|27455.1|27477.1|27470.1|27477.1|27470.1|27457.1|27450.1|53
1610022000000|2021-01-07 12:20:00|27474.6|27467.6|27467.1|27460.1|27477.1|27470.1|27462.1|27455.1|85
1610022300000|2021-01-07 12:25:00|27469.6|27462.6|27477.1|27470.1|27482.1|27475.1|27469.6|27462.6|88
1610022600000|2021-01-07 12:30:00|27482.1|27475.1|27482.1|27475.1|27482.1|27475.1|27477.1|27470.1|142
1610022900000|2021-01-07 12:35:00|27479.6|27472.6|27487.1|27480.1|27487.1|27480.1|27477.1|27470.1|140
1610023200000|2021-01-07 12:40:00|27482.1|27475.1|27497.1|27490.1|27502.1|27495.1|27482.1|27475.1|121
1610023500000|2021-01-07 12:45:00|27499.6|27492.6|27492.1|27485.1|27502.1|27495.1|27487.1|27480.1|47
1610023800000|2021-01-07 12:50:00|27487.1|27480.1|27492.1|27485.1|27497.1|27490.1|27482.1|27475.1|60
1610024100000|2021-01-07 12:55:00|27494.6|27487.6|27487.1|27480.1|27497.1|27490.1|27487.1|27480.1|19
1610024400000|2021-01-07 13:00:00|27492.1|27485.1|27487.1|27480.1|27492.1|27485.1|27487.1|27480.1|18
1610024700000|2021-01-07 13:05:00|27482.1|27475.1|27482.1|27475.1|27482.1|27475.1|27482.1|27475.1|144
1610025000000|2021-01-07 13:10:00|27484.6|27477.6|27482.1|27475.1|27489.6|27482.6|27472.1|27465.1|119
1610025300000|2021-01-07 13:15:00|27477.1|27470.1|27474.6|27467.6|27482.1|27475.1|27472.1|27465.1|196
1610025600000|2021-01-07 13:20:00|27477.1|27470.1|27482.1|27475.1|27492.1|27485.1|27477.1|27470.1|178
1610025900000|2021-01-07 13:25:00|27479.6|27472.6|27472.1|27465.1|27482.1|27475.1|27472.1|27465.1|140
1610026200000|2021-01-07 13:30:00|27474.6|27467.6|27482.1|27475.1|27487.1|27480.1|27472.1|27465.1|46
1610026500000|2021-01-07 13:35:00|27479.6|27472.6|27482.1|27475.1|27482.1|27475.1|27472.1|27465.1|70
1610026800000|2021-01-07 13:40:00|27479.6|27472.6|27482.1|27475.1|27482.1|27475.1|27472.1|27465.1|86
1610027100000|2021-01-07 13:45:00|27487.1|27480.1|27467.1|27460.1|27487.1|27480.1|27467.1|27460.1|42
1610027400000|2021-01-07 13:50:00|27462.1|27455.1|27467.1|27460.1|27472.1|27465.1|27452.1|27445.1|99
1610027700000|2021-01-07 13:55:00|27469.6|27462.6|27477.1|27470.1|27482.1|27475.1|27467.1|27460.1|167
1610028000000|2021-01-07 14:00:00|27479.6|27472.6|27487.1|27480.1|27494.6|27487.6|27477.1|27470.1|76
1610028300000|2021-01-07 14:05:00|27492.1|27485.1|27507.1|27500.1|27507.1|27500.1|27487.1|27480.1|61
1610028600000|2021-01-07 14:10:00|27504.6|27497.6|27487.1|27480.1|27507.1|27500.1|27482.1|27475.1|194
1610028900000|2021-01-07 14:15:00|27489.6|27482.6|27497.1|27490.1|27497.1|27490.1|27487.1|27480.1|134
1610029200000|2021-01-07 14:20:00|27494.6|27487.6|27497.1|27490.1|27497.1|27490.1|27492.1|27485.1|55
1610029500000|2021-01-07 14:25:00|27502.1|27495.1|27507.1|27500.1|27509.6|27502.6|27497.1|27490.1|160
1610029800000|2021-01-07 14:30:00|27502.1|27495.1|27502.1|27495.1|27522.1|27515.1|27502.1|27495.1|497
1610030100000|2021-01-07 14:35:00|27507.1|27500.1|27507.1|27500.1|27522.1|27515.1|27497.1|27490.1|321
1610030400000|2021-01-07 14:40:00|27509.6|27502.6|27507.1|27500.1|27512.1|27505.1|27497.1|27490.1|190
1610030700000|2021-01-07 14:45:00|27512.1|27505.1|27512.1|27505.1|27519.6|27512.6|27507.1|27500.1|168
1610031000000|2021-01-07 14:50:00|27517.1|27510.1|27502.1|27495.1|27522.1|27515.1|27497.1|27490.1|175
1610031300000|2021-01-07 14:55:00|27507.1|27500.1|27532.1|27525.1|27532.1|27525.1|27507.1|27500.1|210
1610031600000|2021-01-07 15:00:00|27537.1|27530.1|27552.1|27545.1|27552.1|27545.1|27527.1|27520.1|366
1610031900000|2021-01-07 15:05:00|27549.6|27542.6|27542.1|27535.1|27562.1|27555.1|27532.1|27525.1|333
1610032200000|2021-01-07 15:10:00|27544.6|27537.6|27532.1|27525.1|27547.1|27540.1|27527.1|27520.1|264
1610032500000|2021-01-07 15:15:00|27537.1|27530.1|27547.1|27540.1|27557.1|27550.1|27532.1|27525.1|314
1610032800000|2021-01-07 15:20:00|27549.6|27542.6|27557.1|27550.1|27562.1|27555.1|27542.1|27535.1|284
1610033100000|2021-01-07 15:25:00|27562.1|27555.1|27572.1|27565.1|27572.1|27565.1|27552.1|27545.1|132
1610033400000|2021-01-07 15:30:00|27577.1|27570.1|27614.6|27607.6|27622.1|27615.1|27572.1|27565.1|459
1610033700000|2021-01-07 15:35:00|27617.1|27610.1|27602.1|27595.1|27627.1|27620.1|27602.1|27595.1|326
1610034000000|2021-01-07 15:40:00|27597.1|27590.1|27612.1|27605.1|27612.1|27605.1|27592.1|27585.1|188
1610034300000|2021-01-07 15:45:00|27617.1|27610.1|27612.1|27605.1|27617.1|27610.1|27607.1|27600.1|123
1610034600000|2021-01-07 15:50:00|27607.1|27600.1|27602.1|27595.1|27612.1|27605.1|27592.1|27585.1|233
1610034900000|2021-01-07 15:55:00|27597.1|27590.1|27614.6|27607.6|27614.6|27607.6|27597.1|27590.1|132
1610035200000|2021-01-07 16:00:00|27617.1|27610.1|27627.1|27620.1|27642.1|27635.1|27617.1|27610.1|414
1610035500000|2021-01-07 16:05:00|27629.6|27622.6|27602.1|27595.1|27629.6|27622.6|27602.1|27595.1|426
1610035800000|2021-01-07 16:10:00|27604.6|27597.6|27587.1|27580.1|27607.1|27600.1|27577.1|27570.1|176
1610036100000|2021-01-07 16:15:00|27589.6|27582.6|27592.1|27585.1|27602.1|27595.1|27587.1|27580.1|103
1610036400000|2021-01-07 16:20:00|27597.1|27590.1|27609.6|27602.6|27612.1|27605.1|27592.1|27585.1|289
1610036700000|2021-01-07 16:25:00|27607.1|27600.1|27612.1|27605.1|27612.1|27605.1|27599.6|27592.6|138
1610037000000|2021-01-07 16:30:00|27607.1|27600.1|27587.1|27580.1|27622.1|27615.1|27587.1|27580.1|146
1610037300000|2021-01-07 16:35:00|27582.1|27575.1|27592.1|27585.1|27597.1|27590.1|27579.6|27572.6|140
1610037600000|2021-01-07 16:40:00|27587.1|27580.1|27592.1|27585.1|27592.1|27585.1|27577.1|27570.1|71
1610037900000|2021-01-07 16:45:00|27587.1|27580.1|27582.1|27575.1|27592.1|27585.1|27582.1|27575.1|66
1610038200000|2021-01-07 16:50:00|27577.1|27570.1|27562.1|27555.1|27582.1|27575.1|27557.1|27550.1|98
1610038500000|2021-01-07 16:55:00|27567.1|27560.1|27562.1|27555.1|27567.1|27560.1|27552.1|27545.1|97
1610038800000|2021-01-07 17:00:00|27567.1|27560.1|27562.1|27555.1|27572.1|27565.1|27562.1|27555.1|59
1610039100000|2021-01-07 17:05:00|27564.6|27557.6|27557.1|27550.1|27567.1|27560.1|27552.1|27545.1|70
1610039400000|2021-01-07 17:10:00|27562.1|27555.1|27557.1|27550.1|27562.1|27555.1|27552.1|27545.1|37
1610039700000|2021-01-07 17:15:00|27552.1|27545.1|27552.1|27545.1|27567.1|27560.1|27552.1|27545.1|113
1610040000000|2021-01-07 17:20:00|27549.6|27542.6|27554.6|27547.6|27562.1|27555.1|27544.6|27537.6|179
1610040300000|2021-01-07 17:25:00|27557.1|27550.1|27557.1|27550.1|27557.1|27550.1|27552.1|27545.1|29
1610040600000|2021-01-07 17:30:00|27559.6|27552.6|27562.1|27555.1|27567.1|27560.1|27557.1|27550.1|61
1610040900000|2021-01-07 17:35:00|27557.1|27550.1|27562.1|27555.1|27562.1|27555.1|27557.1|27550.1|37
1610041200000|2021-01-07 17:40:00|27567.1|27560.1|27557.1|27550.1|27567.1|27560.1|27552.1|27545.1|95
1610041500000|2021-01-07 17:45:00|27559.6|27552.6|27557.1|27550.1|27562.1|27555.1|27554.6|27547.6|73
1610041800000|2021-01-07 17:50:00|27562.1|27555.1|27567.1|27560.1|27567.1|27560.1|27557.1|27550.1|274
1610042100000|2021-01-07 17:55:00|27562.1|27555.1|27567.1|27560.1|27567.1|27560.1|27562.1|27555.1|72
1610042400000|2021-01-07 18:00:00|27569.6|27562.6|27572.1|27565.1|27577.1|27570.1|27567.1|27560.1|71
1610042700000|2021-01-07 18:05:00|27574.6|27567.6|27547.1|27540.1|27574.6|27567.6|27547.1|27540.1|68
1610043000000|2021-01-07 18:10:00|27542.1|27535.1|27547.1|27540.1|27552.1|27545.1|27542.1|27535.1|88
1610043300000|2021-01-07 18:15:00|27549.6|27542.6|27552.1|27545.1|27552.1|27545.1|27547.1|27540.1|56
1610043600000|2021-01-07 18:20:00|27549.6|27542.6|27552.1|27545.1|27552.1|27545.1|27542.1|27535.1|55
1610043900000|2021-01-07 18:25:00|27557.1|27550.1|27542.1|27535.1|27557.1|27550.1|27542.1|27535.1|87
1610044200000|2021-01-07 18:30:00|27544.6|27537.6|27567.1|27560.1|27567.1|27560.1|27544.6|27537.6|227
1610044500000|2021-01-07 18:35:00|27572.1|27565.1|27587.1|27580.1|27587.1|27580.1|27567.1|27560.1|215
1610044800000|2021-01-07 18:40:00|27582.1|27575.1|27597.1|27590.1|27597.1|27590.1|27582.1|27575.1|277
1610045100000|2021-01-07 18:45:00|27592.1|27585.1|27592.1|27585.1|27597.1|27590.1|27582.1|27575.1|279
1610045400000|2021-01-07 18:50:00|27589.6|27582.6|27582.1|27575.1|27592.1|27585.1|27582.1|27575.1|76
1610045700000|2021-01-07 18:55:00|27587.1|27580.1|27587.1|27580.1|27587.1|27580.1|27582.1|27575.1|42
1610046000000|2021-01-07 19:00:00|27592.1|27585.1|27592.1|27585.1|27592.1|27585.1|27582.1|27575.1|108
1610046300000|2021-01-07 19:05:00|27597.1|27590.1|27592.1|27585.1|27597.1|27590.1|27587.1|27580.1|36
1610046600000|2021-01-07 19:10:00|27589.6|27582.6|27582.1|27575.1|27597.1|27590.1|27577.1|27570.1|36
1610046900000|2021-01-07 19:15:00|27584.6|27577.6|27579.6|27572.6|27584.6|27577.6|27577.1|27570.1|24
1610047200000|2021-01-07 19:20:00|27577.1|27570.1|27582.1|27575.1|27587.1|27580.1|27577.1|27570.1|19
1610047500000|2021-01-07 19:25:00|27577.1|27570.1|27567.1|27560.1|27577.1|27570.1|27562.1|27555.1|77
1610047800000|2021-01-07 19:30:00|27564.6|27557.6|27582.1|27575.1|27582.1|27575.1|27564.6|27557.6|16
1610048100000|2021-01-07 19:35:00|27584.6|27577.6|27589.6|27582.6|27592.1|27585.1|27584.6|27577.6|41
1610048400000|2021-01-07 19:40:00|27592.1|27585.1|27587.1|27580.1|27592.1|27585.1|27582.1|27575.1|39
1610048700000|2021-01-07 19:45:00|27584.6|27577.6|27577.1|27570.1|27587.1|27580.1|27577.1|27570.1|8
1610049000000|2021-01-07 19:50:00|27572.1|27565.1|27577.1|27570.1|27577.1|27570.1|27572.1|27565.1|37
1610049300000|2021-01-07 19:55:00|27579.6|27572.6|27602.1|27595.1|27602.1|27595.1|27577.1|27570.1|105
1610049600000|2021-01-07 20:00:00|27599.6|27592.6|27602.1|27595.1|27607.1|27600.1|27597.1|27590.1|109
1610049900000|2021-01-07 20:05:00|27604.6|27597.6|27617.1|27610.1|27619.6|27612.6|27602.1|27595.1|75
1610050200000|2021-01-07 20:10:00|27612.1|27605.1|27597.1|27590.1|27627.1|27620.1|27592.1|27585.1|304
1610050500000|2021-01-07 20:15:00|27594.6|27587.6|27607.1|27600.1|27607.1|27600.1|27592.1|27585.1|39
1610050800000|2021-01-07 20:20:00|27602.1|27595.1|27627.1|27620.1|27627.1|27620.1|27602.1|27595.1|91
1610051100000|2021-01-07 20:25:00|27624.6|27617.6|27607.1|27600.1|27627.1|27620.1|27607.1|27600.1|99
1610051400000|2021-01-07 20:30:00|27604.6|27597.6|27617.1|27610.1|27617.1|27610.1|27604.6|27597.6|86
1610051700000|2021-01-07 20:35:00|27612.1|27605.1|27632.1|27625.1|27632.1|27625.1|27612.1|27605.1|82
1610052000000|2021-01-07 20:40:00|27629.6|27622.6|27642.1|27635.1|27642.1|27635.1|27622.1|27615.1|166
1610052300000|2021-01-07 20:45:00|27647.1|27640.1|27657.1|27650.1|27662.1|27655.1|27642.1|27635.1|277
1610052600000|2021-01-07 20:50:00|27652.1|27645.1|27654.6|27647.6|27662.1|27655.1|27647.1|27640.1|269
1610052900000|2021-01-07 20:55:00|27652.1|27645.1|27617.1|27610.1|27657.1|27650.1|27612.1|27605.1|439
1610053200000|2021-01-07 21:00:00|27614.6|27607.6|27602.1|27595.1|27627.1|27620.1|27602.1|27595.1|124
1610053500000|2021-01-07 21:05:00|27607.1|27600.1|27612.1|27605.1|27622.1|27615.1|27602.1|27595.1|37
1610053800000|2021-01-07 21:10:00|27609.6|27602.6|27626.1|27611.1|27637.1|27630.1|27609.6|27602.6|28
1610054100000|2021-01-07 21:15:00|27628.6|27613.6|27631.1|27616.1|27631.1|27616.1|27626.1|27611.1|4
1610054400000|2021-01-07 21:20:00|||||||||2
1610054700000|2021-01-07 21:25:00|27633.6|27618.6|27636.1|27621.1|27636.1|27621.1|27633.6|27618.6|0
1610055000000|2021-01-07 21:30:00|27641.1|27626.1|27641.1|27626.1|27646.1|27631.1|27641.1|27626.1|11
1610055300000|2021-01-07 21:35:00|27636.1|27621.1|27628.6|27613.6|27638.6|27623.6|27621.1|27606.1|34
1610055600000|2021-01-07 21:40:00|27626.1|27611.1|27631.1|27616.1|27631.1|27616.1|27626.1|27611.1|0
1610055900000|2021-01-07 21:45:00|27628.6|27613.6|27616.1|27601.1|27636.1|27621.1|27616.1|27601.1|32
1610056200000|2021-01-07 21:50:00|27618.6|27603.6|27618.6|27603.6|27621.1|27606.1|27616.1|27601.1|9
1610056500000|2021-01-07 21:55:00|27613.6|27598.6|27618.4|27588.4|27618.6|27598.6|27608.6|27584.8|24
1610056800000|2021-01-07 22:00:00|27618.8|27588.8|27621.3|27591.3|27622.9|27592.9|27616.1|27586.1|0
1610057100000|2021-01-07 22:05:00|27621|27591|27619.1|27589.1|27621|27591|27618.7|27588.7|0
1610057400000|2021-01-07 22:10:00|27619.3|27589.3|27618.7|27588.7|27619.3|27589.3|27618.4|27588.4|0
1610057700000|2021-01-07 22:15:00|27618.9|27588.9|27621.3|27591.3|27621.7|27591.7|27618.7|27588.7|0
1610058000000|2021-01-07 22:20:00|27621.2|27591.2|27623.2|27593.2|27623.2|27593.2|27621.2|27591.2|0
1610058300000|2021-01-07 22:25:00|27621.7|27591.7|27621.7|27591.7|27622.5|27592.5|27618.8|27588.8|0
1610058600000|2021-01-07 22:30:00|27623.6|27593.6|27622.2|27592.2|27623.6|27593.6|27622.2|27592.2|0
1610058900000|2021-01-07 22:35:00|27622.3|27592.3|27621.2|27591.2|27622.3|27592.3|27619.4|27589.4|0
1610059200000|2021-01-07 22:40:00|27621.4|27591.4|27621.6|27591.6|27623.5|27593.5|27620.9|27590.9|0
1610059500000|2021-01-07 22:45:00|27620.9|27590.9|27618.4|27588.4|27621.4|27591.4|27618.4|27588.4|0
1610059800000|2021-01-07 22:50:00|27620.6|27590.6|27620|27590|27621|27591|27620|27590|0
1610060100000|2021-01-07 22:55:00|27620.3|27590.3|27621.6|27591.6|27621.8|27591.8|27620.3|27590.3|0
1610060400000|2021-01-07 23:00:00|27616.4|27586.4|27618.6|27603.6|27620.2|27603.6|27603|27573|26
1610060700000|2021-01-07 23:05:00|27616.1|27601.1|27623.6|27608.6|27626.1|27611.1|27616.1|27601.1|17
1610061000000|2021-01-07 23:10:00|27626.1|27611.1|27628.6|27613.6|27633.6|27618.6|27626.1|27611.1|11
1610061300000|2021-01-07 23:15:00|27631.1|27616.1|27626.1|27611.1|27631.1|27616.1|27621.1|27606.1|34
1610061600000|2021-01-07 23:20:00|27628.6|27613.6|27626.1|27611.1|27636.1|27621.1|27626.1|27611.1|10
1610061900000|2021-01-07 23:25:00|27621.1|27606.1|27623.6|27608.6|27626.1|27611.1|27613.6|27598.6|83
1610062200000|2021-01-07 23:30:00|27626.1|27611.1|27632.1|27625.1|27639.6|27632.6|27597.1|27590.1|18208
1610062500000|2021-01-07 23:35:00|27634.6|27627.6|27652.2|27645.2|27662.2|27655.2|27632.1|27625.1|195
1610062800000|2021-01-07 23:40:00|27657.2|27650.2|27667.2|27660.2|27697.2|27690.2|27657.2|27650.2|533
1610063100000|2021-01-07 23:45:00|27674.7|27667.7|27687.2|27680.2|27732.2|27725.2|27662.2|27655.2|1119
1610063400000|2021-01-07 23:50:00|27692.2|27685.2|27692.2|27685.2|27707.2|27700.2|27682.2|27675.2|342
1610063700000|2021-01-07 23:55:00|27694.7|27687.7|27707.2|27700.2|27727.2|27720.2|27682.2|27675.2|661
1610064000000|2021-01-08 00:00:00|27742.2|27735.2|27687.2|27680.2|27744.7|27737.7|27682.2|27675.2|2053
1610064300000|2021-01-08 00:05:00|27689.7|27682.7|27767.2|27760.2|27777.2|27770.2|27677.2|27670.2|1014
1610064600000|2021-01-08 00:10:00|27769.7|27762.7|27702.2|27695.2|27787.2|27780.2|27702.2|27695.2|914
1610064900000|2021-01-08 00:15:00|27697.2|27690.2|27722.2|27715.2|27732.2|27725.2|27687.2|27680.2|672
1610065200000|2021-01-08 00:20:00|27724.7|27717.7|27732.2|27725.2|27737.2|27730.2|27722.2|27715.2|383
1610065500000|2021-01-08 00:25:00|27727.2|27720.2|27834.7|27827.7|27842.2|27835.2|27722.2|27715.2|1209
1610065800000|2021-01-08 00:30:00|27832.2|27825.2|27797.2|27790.2|27844.7|27837.7|27797.2|27790.2|893
1610066100000|2021-01-08 00:35:00|27802.2|27795.2|27794.7|27787.7|27817.2|27810.2|27779.7|27772.7|494
1610066400000|2021-01-08 00:40:00|27797.2|27790.2|27807.2|27800.2|27817.2|27810.2|27787.2|27780.2|253
1610066700000|2021-01-08 00:45:00|27812.2|27805.2|27842.2|27835.2|27852.2|27845.2|27802.2|27795.2|707
1610067000000|2021-01-08 00:50:00|27844.7|27837.7|27877.2|27870.2|27887.2|27880.2|27842.2|27835.2|597
1610067300000|2021-01-08 00:55:00|27879.7|27872.7|27902.2|27895.2|27922.2|27915.2|27877.2|27870.2|988
1610067600000|2021-01-08 01:00:00|27907.2|27900.2|27882.2|27875.2|27914.7|27907.7|27877.2|27870.2|541
1610067900000|2021-01-08 01:05:00|27884.7|27877.7|27867.2|27860.2|27887.2|27880.2|27862.2|27855.2|515
1610068200000|2021-01-08 01:10:00|27864.7|27857.7|27907.2|27900.2|27914.7|27907.7|27864.7|27857.7|349
1610068500000|2021-01-08 01:15:00|27902.2|27895.2|27867.2|27860.2|27907.2|27900.2|27862.2|27855.2|366
1610068800000|2021-01-08 01:20:00|27872.2|27865.2|27872.2|27865.2|27872.2|27865.2|27857.2|27850.2|232
1610069100000|2021-01-08 01:25:00|27874.7|27867.7|27892.2|27885.2|27892.2|27885.2|27862.2|27855.2|241
1610069400000|2021-01-08 01:30:00|27887.2|27880.2|27887.2|27880.2|27917.2|27910.2|27867.2|27860.2|400
1610069700000|2021-01-08 01:35:00|27889.7|27882.7|27882.2|27875.2|27902.2|27895.2|27877.2|27870.2|302
1610070000000|2021-01-08 01:40:00|27884.7|27877.7|27887.2|27880.2|27887.2|27880.2|27862.2|27855.2|300
1610070300000|2021-01-08 01:45:00|27884.7|27877.7|27887.2|27880.2|27899.7|27892.7|27882.2|27875.2|173
1610070600000|2021-01-08 01:50:00|27882.2|27875.2|27882.2|27875.2|27892.2|27885.2|27869.7|27862.7|401
1610070900000|2021-01-08 01:55:00|27884.7|27877.7|27897.2|27890.2|27907.2|27900.2|27882.2|27875.2|195
1610071200000|2021-01-08 02:00:00|27899.7|27892.7|27937.2|27930.2|27942.2|27935.2|27892.2|27885.2|471
1610071500000|2021-01-08 02:05:00|27934.7|27927.7|27922.2|27915.2|27937.2|27930.2|27912.2|27905.2|519
1610071800000|2021-01-08 02:10:00|27924.7|27917.7|27932.2|27925.2|27942.2|27935.2|27922.2|27915.2|193
1610072100000|2021-01-08 02:15:00|27934.7|27927.7|27957.2|27950.2|27977.2|27970.2|27934.7|27927.7|536
1610072400000|2021-01-08 02:20:00|27952.2|27945.2|27952.2|27945.2|27967.2|27960.2|27947.2|27940.2|251
1610072700000|2021-01-08 02:25:00|27954.7|27947.7|27954.7|27947.7|27979.7|27972.7|27952.2|27945.2|466
1610073000000|2021-01-08 02:30:00|27952.2|27945.2|27977.2|27970.2|27982.2|27975.2|27952.2|27945.2|457
1610073300000|2021-01-08 02:35:00|27972.2|27965.2|27962.2|27955.2|27972.2|27965.2|27947.2|27940.2|193
1610073600000|2021-01-08 02:40:00|27964.7|27957.7|27987.2|27980.2|27992.2|27985.2|27962.2|27955.2|94
1610073900000|2021-01-08 02:45:00|27989.7|27982.7|27977.2|27970.2|27992.2|27985.2|27977.2|27970.2|98
1610074200000|2021-01-08 02:50:00|27972.2|27965.2|27962.2|27955.2|27977.2|27970.2|27962.2|27955.2|195
1610074500000|2021-01-08 02:55:00|27957.2|27950.2|27957.2|27950.2|27967.2|27960.2|27952.2|27945.2|140
1610074800000|2021-01-08 03:00:00|27959.7|27952.7|27967.2|27960.2|27972.2|27965.2|27957.2|27950.2|101
1610075100000|2021-01-08 03:05:00|27962.2|27955.2|27962.2|27955.2|27967.2|27960.2|27952.2|27945.2|107
1610075400000|2021-01-08 03:10:00|27964.7|27957.7|27962.2|27955.2|27967.2|27960.2|27947.2|27940.2|143
1610075700000|2021-01-08 03:15:00|27964.7|27957.7|27977.2|27970.2|27982.2|27975.2|27962.2|27955.2|111
1610076000000|2021-01-08 03:20:00|27979.7|27972.7|27977.2|27970.2|27992.2|27985.2|27977.2|27970.2|117
1610076300000|2021-01-08 03:25:00|27974.7|27967.7|27972.2|27965.2|27987.2|27980.2|27969.7|27962.7|167
1610076600000|2021-01-08 03:30:00|27974.7|27967.7|27972.2|27965.2|27979.7|27972.7|27967.2|27960.2|310
1610076900000|2021-01-08 03:35:00|27967.2|27960.2|27947.2|27940.2|27974.7|27967.7|27937.2|27930.2|298
1610077200000|2021-01-08 03:40:00|27949.7|27942.7|27972.2|27965.2|27972.2|27965.2|27947.2|27940.2|273
1610077500000|2021-01-08 03:45:00|27967.2|27960.2|28012.2|28005.2|28022.2|28015.2|27964.7|27957.7|999
1610077800000|2021-01-08 03:50:00|28017.2|28010.2|28039.7|28032.7|28039.7|28032.7|28012.2|28005.2|457
1610078100000|2021-01-08 03:55:00|28042.2|28035.2|28037.2|28030.2|28042.2|28035.2|28012.2|28005.2|237
1610078400000|2021-01-08 04:00:00|28042.2|28035.2|28052.2|28045.2|28067.2|28060.2|28039.7|28032.7|588
1610078700000|2021-01-08 04:05:00|28047.2|28040.2|27987.2|27980.2|28052.2|28045.2|27987.2|27980.2|645
1610079000000|2021-01-08 04:10:00|27982.2|27975.2|27962.2|27955.2|28007.2|28000.2|27962.2|27955.2|512
1610079300000|2021-01-08 04:15:00|27957.2|27950.2|27972.2|27965.2|27982.2|27975.2|27949.7|27942.7|409
1610079600000|2021-01-08 04:20:00|27967.2|27960.2|27952.2|27945.2|27972.2|27965.2|27952.2|27945.2|295
1610079900000|2021-01-08 04:25:00|27949.7|27942.7|27902.2|27895.2|27957.2|27950.2|27892.2|27885.2|851
1610080200000|2021-01-08 04:30:00|27904.7|27897.7|27942.2|27935.2|27942.2|27935.2|27904.7|27897.7|575
1610080500000|2021-01-08 04:35:00|27939.7|27932.7|27977.2|27970.2|27982.2|27975.2|27937.2|27930.2|463
1610080800000|2021-01-08 04:40:00|27974.7|27967.7|28012.2|28005.2|28012.2|28005.2|27972.2|27965.2|520
1610081100000|2021-01-08 04:45:00|28014.7|28007.7|28022.2|28015.2|28029.7|28022.7|28002.2|27995.2|448
1610081400000|2021-01-08 04:50:00|28027.2|28020.2|28017.2|28010.2|28029.7|28022.7|28002.2|27995.2|235
1610081700000|2021-01-08 04:55:00|28014.7|28007.7|28029.7|28022.7|28037.2|28030.2|28012.2|28005.2|223
1610082000000|2021-01-08 05:00:00|28032.2|28025.2|28054.7|28047.7|28059.7|28052.7|28027.2|28020.2|453
1610082300000|2021-01-08 05:05:00|28057.2|28050.2|28057.2|28050.2|28064.7|28057.7|28052.2|28045.2|378
1610082600000|2021-01-08 05:10:00|28052.2|28045.2|28072.2|28065.2|28077.2|28070.2|28052.2|28045.2|405
1610082900000|2021-01-08 05:15:00|28077.2|28070.2|28077.2|28070.2|28082.2|28075.2|28057.2|28050.2|317
1610083200000|2021-01-08 05:20:00|28074.7|28067.7|28084.7|28077.7|28089.7|28082.7|28069.7|28062.7|210
1610083500000|2021-01-08 05:25:00|28082.2|28075.2|28062.2|28055.2|28087.2|28080.2|28052.2|28045.2|470
1610083800000|2021-01-08 05:30:00|28064.7|28057.7|28032.2|28025.2|28072.2|28065.2|28027.2|28020.2|552
1610084100000|2021-01-08 05:35:00|28027.2|28020.2|28032.2|28025.2|28052.2|28045.2|28027.2|28020.2|618
1610084400000|2021-01-08 05:40:00|28027.2|28020.2|28032.2|28025.2|28042.2|28035.2|28022.2|28015.2|333
1610084700000|2021-01-08 05:45:00|28037.2|28030.2|28037.2|28030.2|28042.2|28035.2|28024.7|28017.7|629
1610085000000|2021-01-08 05:50:00|28039.7|28032.7|28077.2|28070.2|28082.2|28075.2|28039.7|28032.7|537
1610085300000|2021-01-08 05:55:00|28072.2|28065.2|28112.2|28105.2|28112.2|28105.2|28067.2|28060.2|1748
1610085600000|2021-01-08 06:00:00|28114.7|28107.7|28102.2|28095.2|28132.2|28125.2|28092.2|28085.2|4132
1610085900000|2021-01-08 06:05:00|28104.7|28097.7|28177.2|28170.2|28184.7|28177.7|28104.7|28097.7|3482
1610086200000|2021-01-08 06:10:00|28179.7|28172.7|28169.7|28162.7|28232.2|28225.2|28162.2|28155.2|1510
1610086500000|2021-01-08 06:15:00|28167.2|28160.2|28172.2|28165.2|28179.7|28172.7|28154.7|28147.7|639
1610086800000|2021-01-08 06:20:00|28167.2|28160.2|28172.2|28165.2|28172.2|28165.2|28162.2|28155.2|339
1610087100000|2021-01-08 06:25:00|28167.2|28160.2|28177.2|28170.2|28187.2|28180.2|28162.2|28155.2|212
1610087400000|2021-01-08 06:30:00|28169.7|28162.7|28147.2|28140.2|28172.2|28165.2|28142.2|28135.2|73
1610087700000|2021-01-08 06:35:00|28152.2|28145.2|28157.2|28150.2|28172.2|28165.2|28149.7|28142.7|34
1610088000000|2021-01-08 06:40:00|28162.2|28155.2|28144.7|28137.7|28162.2|28155.2|28137.2|28130.2|92
1610088300000|2021-01-08 06:45:00|28147.2|28140.2|28142.2|28135.2|28154.7|28147.7|28137.2|28130.2|167
1610088600000|2021-01-08 06:50:00|28147.2|28140.2|28137.2|28130.2|28149.7|28142.7|28137.2|28130.2|24
1610088900000|2021-01-08 06:55:00|28142.2|28135.2|28162.2|28155.2|28162.2|28155.2|28142.2|28135.2|63
1610089200000|2021-01-08 07:00:00|28164.7|28157.7|28157.2|28150.2|28177.2|28170.2|28147.2|28140.2|49
1610089500000|2021-01-08 07:05:00|28154.7|28147.7|28167.2|28160.2|28184.7|28177.7|28152.2|28145.2|68
1610089800000|2021-01-08 07:10:00|28169.7|28162.7|28164.7|28157.7|28172.2|28165.2|28162.2|28155.2|30
1610090100000|2021-01-08 07:15:00|28167.2|28160.2|28152.2|28145.2|28167.2|28160.2|28152.2|28145.2|89
1610090400000|2021-01-08 07:20:00|28147.2|28140.2|28142.2|28135.2|28149.7|28142.7|28137.2|28130.2|90
1610090700000|2021-01-08 07:25:00|28139.7|28132.7|28172.2|28165.2|28174.7|28167.7|28137.2|28130.2|104
1610091000000|2021-01-08 07:30:00|28169.7|28162.7|28187.2|28180.2|28187.2|28180.2|28142.2|28135.2|248
1610091300000|2021-01-08 07:35:00|28192.2|28185.2|28187.2|28180.2|28192.2|28185.2|28167.2|28160.2|214
1610091600000|2021-01-08 07:40:00|28184.7|28177.7|28204.7|28197.7|28212.2|28205.2|28172.2|28165.2|216
1610091900000|2021-01-08 07:45:00|28202.2|28195.2|28237.2|28230.2|28237.2|28230.2|28202.2|28195.2|199
1610092200000|2021-01-08 07:50:00|28234.7|28227.7|28247.2|28240.2|28262.2|28255.2|28227.2|28220.2|341
1610092500000|2021-01-08 07:55:00|28244.7|28237.7|28262.2|28255.2|28272.2|28265.2|28244.7|28237.7|200
1610092800000|2021-01-08 08:00:00|28259.7|28252.7|28277.2|28270.2|28289.7|28282.7|28222.2|28215.2|458
1610093100000|2021-01-08 08:05:00|28279.7|28272.7|28229.7|28222.7|28279.7|28272.7|28229.7|28222.7|436
1610093400000|2021-01-08 08:10:00|28232.2|28225.2|28232.2|28225.2|28242.2|28235.2|28222.2|28215.2|289
1610093700000|2021-01-08 08:15:00|28237.2|28230.2|28242.2|28235.2|28242.2|28235.2|28227.2|28220.2|239
1610094000000|2021-01-08 08:20:00|28239.7|28232.7|28207.2|28200.2|28242.2|28235.2|28202.2|28195.2|183
1610094300000|2021-01-08 08:25:00|28204.7|28197.7|28214.7|28207.7|28237.2|28230.2|28204.7|28197.7|153
1610094600000|2021-01-08 08:30:00|28212.2|28205.2|28202.2|28195.2|28217.2|28210.2|28187.2|28180.2|251
1610094900000|2021-01-08 08:35:00|28207.2|28200.2|28212.2|28205.2|28217.2|28210.2|28202.2|28195.2|182
1610095200000|2021-01-08 08:40:00|28209.7|28202.7|28237.2|28230.2|28239.7|28232.7|28202.2|28195.2|170
1610095500000|2021-01-08 08:45:00|28232.2|28225.2|28237.2|28230.2|28252.2|28245.2|28227.2|28220.2|637
1610095800000|2021-01-08 08:50:00|28242.2|28235.2|28212.2|28205.2|28247.2|28240.2|28202.2|28195.2|185
1610096100000|2021-01-08 08:55:00|28214.7|28207.7|28202.2|28195.2|28217.2|28210.2|28197.2|28190.2|72
1610096400000|2021-01-08 09:00:00|28207.2|28200.2|28164.7|28157.7|28207.2|28200.2|28162.2|28155.2|151
1610096700000|2021-01-08 09:05:00|28162.2|28155.2|28212.2|28205.2|28212.2|28205.2|28162.2|28155.2|385
1610097000000|2021-01-08 09:10:00|28207.2|28200.2|28202.2|28195.2|28212.2|28205.2|28192.2|28185.2|50
1610097300000|2021-01-08 09:15:00|28199.7|28192.7|28202.2|28195.2|28212.2|28205.2|28192.2|28185.2|64
1610097600000|2021-01-08 09:20:00|28204.7|28197.7|28182.2|28175.2|28207.2|28200.2|28177.2|28170.2|60
1610097900000|2021-01-08 09:25:00|28177.2|28170.2|28147.2|28140.2|28179.7|28172.7|28142.2|28135.2|282
1610098200000|2021-01-08 09:30:00|28152.2|28145.2|28162.2|28155.2|28167.2|28160.2|28152.2|28145.2|135
1610098500000|2021-01-08 09:35:00|28164.7|28157.7|28157.2|28150.2|28167.2|28160.2|28147.2|28140.2|105
1610098800000|2021-01-08 09:40:00|28159.7|28152.7|28154.7|28147.7|28162.2|28155.2|28142.2|28135.2|155
1610099100000|2021-01-08 09:45:00|28157.2|28150.2|28172.2|28165.2|28179.7|28172.7|28154.7|28147.7|277
1610099400000|2021-01-08 09:50:00|28174.7|28167.7|28182.2|28175.2|28182.2|28175.2|28172.2|28165.2|66
1610099700000|2021-01-08 09:55:00|28187.2|28180.2|28192.2|28185.2|28192.2|28185.2|28172.2|28165.2|168
1610100000000|2021-01-08 10:00:00|28189.7|28182.7|28192.2|28185.2|28199.7|28192.7|28172.2|28165.2|238
1610100300000|2021-01-08 10:05:00|28197.2|28190.2|28192.2|28185.2|28199.7|28192.7|28187.2|28180.2|26
1610100600000|2021-01-08 10:10:00|28194.7|28187.7|28207.2|28200.2|28212.2|28205.2|28192.2|28185.2|50
1610100900000|2021-01-08 10:15:00|28209.7|28202.7|28207.2|28200.2|28212.2|28205.2|28202.2|28195.2|45
1610101200000|2021-01-08 10:20:00|28212.2|28205.2|28212.2|28205.2|28227.2|28220.2|28207.2|28200.2|127
1610101500000|2021-01-08 10:25:00|28214.7|28207.7|28199.7|28192.7|28217.2|28210.2|28197.2|28190.2|35
1610101800000|2021-01-08 10:30:00|28197.2|28190.2|28184.7|28177.7|28207.2|28200.2|28179.7|28172.7|53
1610102100000|2021-01-08 10:35:00|28187.2|28180.2|28202.2|28195.2|28202.2|28195.2|28182.2|28175.2|58
1610102400000|2021-01-08 10:40:00|28197.2|28190.2|28172.2|28165.2|28199.7|28192.7|28167.2|28160.2|93
1610102700000|2021-01-08 10:45:00|28169.7|28162.7|28182.2|28175.2|28182.2|28175.2|28167.2|28160.2|35
1610103000000|2021-01-08 10:50:00|28187.2|28180.2|28177.2|28170.2|28187.2|28180.2|28172.2|28165.2|45
1610103300000|2021-01-08 10:55:00|28174.7|28167.7|28162.2|28155.2|28177.2|28170.2|28152.2|28145.2|345
1610103600000|2021-01-08 11:00:00|28159.7|28152.7|28152.2|28145.2|28162.2|28155.2|28147.2|28140.2|223
1610103900000|2021-01-08 11:05:00|28149.7|28142.7|28157.2|28150.2|28159.7|28152.7|28147.2|28140.2|67
1610104200000|2021-01-08 11:10:00|28154.7|28147.7|28172.2|28165.2|28172.2|28165.2|28154.7|28147.7|44
1610104500000|2021-01-08 11:15:00|28169.7|28162.7|28172.2|28165.2|28172.2|28165.2|28169.7|28162.7|1
1610104800000|2021-01-08 11:20:00|28177.2|28170.2|28182.2|28175.2|28187.2|28180.2|28177.2|28170.2|62
1610105100000|2021-01-08 11:25:00|28184.7|28177.7|28182.2|28175.2|28192.2|28185.2|28182.2|28175.2|31
1610105400000|2021-01-08 11:30:00|28179.7|28172.7|28162.2|28155.2|28182.2|28175.2|28162.2|28155.2|29
1610105700000|2021-01-08 11:35:00|28164.7|28157.7|28167.2|28160.2|28167.2|28160.2|28152.2|28145.2|269
1610106000000|2021-01-08 11:40:00|28164.7|28157.7|28177.2|28170.2|28182.2|28175.2|28162.2|28155.2|67
1610106300000|2021-01-08 11:45:00|28182.2|28175.2|28167.2|28160.2|28182.2|28175.2|28162.2|28155.2|88
1610106600000|2021-01-08 11:50:00|28169.7|28162.7|28177.2|28170.2|28177.2|28170.2|28167.2|28160.2|15
1610106900000|2021-01-08 11:55:00|28174.7|28167.7|28167.2|28160.2|28177.2|28170.2|28162.2|28155.2|77
1610107200000|2021-01-08 12:00:00|28164.7|28157.7|28162.2|28155.2|28172.2|28165.2|28162.2|28155.2|94
1610107500000|2021-01-08 12:05:00|28159.7|28152.7|28157.2|28150.2|28159.7|28152.7|28147.2|28140.2|66
1610107800000|2021-01-08 12:10:00|28159.7|28152.7|28162.2|28155.2|28169.7|28162.7|28157.2|28150.2|84
1610108100000|2021-01-08 12:15:00|28159.7|28152.7|28172.2|28165.2|28172.2|28165.2|28157.2|28150.2|42
1610108400000|2021-01-08 12:20:00|28167.2|28160.2|28167.2|28160.2|28169.7|28162.7|28162.2|28155.2|19
1610108700000|2021-01-08 12:25:00|28162.2|28155.2|28157.2|28150.2|28164.7|28157.7|28152.2|28145.2|30
1610109000000|2021-01-08 12:30:00|28152.2|28145.2|28157.2|28150.2|28162.2|28155.2|28152.2|28145.2|31
1610109300000|2021-01-08 12:35:00|28159.7|28152.7|28152.2|28145.2|28159.7|28152.7|28152.2|28145.2|15
1610109600000|2021-01-08 12:40:00|28154.7|28147.7|28147.2|28140.2|28157.2|28150.2|28147.2|28140.2|16
1610109900000|2021-01-08 12:45:00|28142.2|28135.2|28142.2|28135.2|28147.2|28140.2|28137.2|28130.2|36
1610110200000|2021-01-08 12:50:00|28144.7|28137.7|28134.7|28127.7|28144.7|28137.7|28132.2|28125.2|70
1610110500000|2021-01-08 12:55:00|28137.2|28130.2|28137.2|28130.2|28137.2|28130.2|28132.2|28125.2|38
1610110800000|2021-01-08 13:00:00|28142.2|28135.2|28152.2|28145.2|28152.2|28145.2|28142.2|28135.2|64
1610111100000|2021-01-08 13:05:00|28154.7|28147.7|28157.2|28150.2|28164.7|28157.7|28152.2|28145.2|73
1610111400000|2021-01-08 13:10:00|28159.7|28152.7|28169.7|28162.7|28172.2|28165.2|28157.2|28150.2|30
1610111700000|2021-01-08 13:15:00|28172.2|28165.2|28174.7|28167.7|28177.2|28170.2|28169.7|28162.7|47
1610112000000|2021-01-08 13:20:00|28177.2|28170.2|28164.7|28157.7|28182.2|28175.2|28162.2|28155.2|45
1610112300000|2021-01-08 13:25:00|28162.2|28155.2|28154.7|28147.7|28167.2|28160.2|28149.7|28142.7|69
1610112600000|2021-01-08 13:30:00|28139.7|28132.7|28147.2|28140.2|28154.7|28147.7|28132.2|28125.2|248
1610112900000|2021-01-08 13:35:00|28149.7|28142.7|28184.7|28177.7|28187.2|28180.2|28142.2|28135.2|137
1610113200000|2021-01-08 13:40:00|28187.2|28180.2|28172.2|28165.2|28187.2|28180.2|28172.2|28165.2|113
1610113500000|2021-01-08 13:45:00|28167.2|28160.2|28157.2|28150.2|28172.2|28165.2|28152.2|28145.2|99
1610113800000|2021-01-08 13:50:00|28152.2|28145.2|28107.2|28100.2|28157.2|28150.2|28107.2|28100.2|141
1610114100000|2021-01-08 13:55:00|28109.7|28102.7|28117.2|28110.2|28127.2|28120.2|28107.2|28100.2|83
1610114400000|2021-01-08 14:00:00|28114.7|28107.7|28137.2|28130.2|28137.2|28130.2|28112.2|28105.2|126
1610114700000|2021-01-08 14:05:00|28142.2|28135.2|28157.2|28150.2|28157.2|28150.2|28139.7|28132.7|66
1610115000000|2021-01-08 14:10:00|28152.2|28145.2|28167.2|28160.2|28169.7|28162.7|28152.2|28145.2|53
1610115300000|2021-01-08 14:15:00|28169.7|28162.7|28172.2|28165.2|28177.2|28170.2|28162.2|28155.2|74
1610115600000|2021-01-08 14:20:00|28167.2|28160.2|28177.2|28170.2|28189.7|28182.7|28167.2|28160.2|131
1610115900000|2021-01-08 14:25:00|28182.2|28175.2|28172.2|28165.2|28187.2|28180.2|28172.2|28165.2|142
1610116200000|2021-01-08 14:30:00|28174.7|28167.7|28162.2|28155.2|28214.7|28207.7|28147.2|28140.2|900
1610116500000|2021-01-08 14:35:00|28167.2|28160.2|28142.2|28135.2|28177.2|28170.2|28137.2|28130.2|438
1610116800000|2021-01-08 14:40:00|28144.7|28137.7|28192.2|28185.2|28197.2|28190.2|28142.2|28135.2|310
1610117100000|2021-01-08 14:45:00|28197.2|28190.2|28162.2|28155.2|28197.2|28190.2|28142.2|28135.2|245
1610117400000|2021-01-08 14:50:00|28157.2|28150.2|28167.2|28160.2|28177.2|28170.2|28147.2|28140.2|177
1610117700000|2021-01-08 14:55:00|28164.7|28157.7|28167.2|28160.2|28172.2|28165.2|28157.2|28150.2|132
1610118000000|2021-01-08 15:00:00|28172.2|28165.2|28192.2|28185.2|28192.2|28185.2|28172.2|28165.2|153
1610118300000|2021-01-08 15:05:00|28187.2|28180.2|28187.2|28180.2|28207.2|28200.2|28182.2|28175.2|179
1610118600000|2021-01-08 15:10:00|28189.7|28182.7|28184.7|28177.7|28199.7|28192.7|28182.2|28175.2|66
1610118900000|2021-01-08 15:15:00|28182.2|28175.2|28197.2|28190.2|28202.2|28195.2|28177.2|28170.2|136
1610119200000|2021-01-08 15:20:00|28194.7|28187.7|28157.2|28150.2|28197.2|28190.2|28157.2|28150.2|272
1610119500000|2021-01-08 15:25:00|28152.2|28145.2|28092.2|28085.2|28164.7|28157.7|28087.2|28080.2|687
1610119800000|2021-01-08 15:30:00|28089.7|28082.7|28127.2|28120.2|28132.2|28125.2|28087.2|28080.2|316
1610120100000|2021-01-08 15:35:00|28122.2|28115.2|28137.2|28130.2|28147.2|28140.2|28122.2|28115.2|351
1610120400000|2021-01-08 15:40:00|28134.7|28127.7|28167.2|28160.2|28172.2|28165.2|28132.2|28125.2|186
1610120700000|2021-01-08 15:45:00|28164.7|28157.7|28182.2|28175.2|28192.2|28185.2|28159.7|28152.7|226
1610121000000|2021-01-08 15:50:00|28187.2|28180.2|28177.2|28170.2|28187.2|28180.2|28172.2|28165.2|139
1610121300000|2021-01-08 15:55:00|28179.7|28172.7|28182.2|28175.2|28187.2|28180.2|28172.2|28165.2|129
1610121600000|2021-01-08 16:00:00|28177.2|28170.2|28192.2|28185.2|28197.2|28190.2|28177.2|28170.2|176
1610121900000|2021-01-08 16:05:00|28187.2|28180.2|28167.2|28160.2|28192.2|28185.2|28162.2|28155.2|228
1610122200000|2021-01-08 16:10:00|28169.7|28162.7|28172.2|28165.2|28177.2|28170.2|28152.2|28145.2|279
1610122500000|2021-01-08 16:15:00|28174.7|28167.7|28167.2|28160.2|28179.7|28172.7|28152.2|28145.2|259
1610122800000|2021-01-08 16:20:00|28164.7|28157.7|28157.2|28150.2|28167.2|28160.2|28132.2|28125.2|475
1610123100000|2021-01-08 16:25:00|28152.2|28145.2|28162.2|28155.2|28167.2|28160.2|28147.2|28140.2|287
1610123400000|2021-01-08 16:30:00|28157.2|28150.2|28167.2|28160.2|28177.2|28170.2|28142.2|28135.2|230
1610123700000|2021-01-08 16:35:00|28172.2|28165.2|28174.7|28167.7|28184.7|28177.7|28172.2|28165.2|241
1610124000000|2021-01-08 16:40:00|28177.2|28170.2|28172.2|28165.2|28177.2|28170.2|28162.2|28155.2|150
1610124300000|2021-01-08 16:45:00|28177.2|28170.2|28182.2|28175.2|28184.7|28177.7|28167.2|28160.2|152
1610124600000|2021-01-08 16:50:00|28177.2|28170.2|28187.2|28180.2|28187.2|28180.2|28172.2|28165.2|79
1610124900000|2021-01-08 16:55:00|28189.7|28182.7|28187.2|28180.2|28192.2|28185.2|28177.2|28170.2|255
1610125200000|2021-01-08 17:00:00|28182.2|28175.2|28159.7|28152.7|28187.2|28180.2|28157.2|28150.2|108
1610125500000|2021-01-08 17:05:00|28162.2|28155.2|28192.2|28185.2|28197.2|28190.2|28157.2|28150.2|101
1610125800000|2021-01-08 17:10:00|28189.7|28182.7|28207.2|28200.2|28207.2|28200.2|28187.2|28180.2|113
1610126100000|2021-01-08 17:15:00|28202.2|28195.2|28207.2|28200.2|28212.2|28205.2|28199.7|28192.7|39
1610126400000|2021-01-08 17:20:00|28204.7|28197.7|28212.2|28205.2|28217.2|28210.2|28202.2|28195.2|92
1610126700000|2021-01-08 17:25:00|28214.7|28207.7|28202.2|28195.2|28217.2|28210.2|28202.2|28195.2|126
1610127000000|2021-01-08 17:30:00|28207.2|28200.2|28212.2|28205.2|28214.7|28207.7|28197.2|28190.2|112
1610127300000|2021-01-08 17:35:00|28214.7|28207.7|28202.2|28195.2|28214.7|28207.7|28197.2|28190.2|100
1610127600000|2021-01-08 17:40:00|28204.7|28197.7|28202.2|28195.2|28212.2|28205.2|28202.2|28195.2|230
1610127900000|2021-01-08 17:45:00|28204.7|28197.7|28172.2|28165.2|28207.2|28200.2|28169.7|28162.7|331
1610128200000|2021-01-08 17:50:00|28174.7|28167.7|28184.7|28177.7|28192.2|28185.2|28172.2|28165.2|165
1610128500000|2021-01-08 17:55:00|28187.2|28180.2|28179.7|28172.7|28192.2|28185.2|28172.2|28165.2|61
1610128800000|2021-01-08 18:00:00|28182.2|28175.2|28162.2|28155.2|28182.2|28175.2|28157.2|28150.2|98
1610129100000|2021-01-08 18:05:00|28164.7|28157.7|28167.2|28160.2|28172.2|28165.2|28157.2|28150.2|110
1610129400000|2021-01-08 18:10:00|28169.7|28162.7|28147.2|28140.2|28172.2|28165.2|28144.7|28137.7|68
1610129700000|2021-01-08 18:15:00|28149.7|28142.7|28122.2|28115.2|28149.7|28142.7|28119.7|28112.7|151
1610130000000|2021-01-08 18:20:00|28119.7|28112.7|28097.2|28090.2|28122.2|28115.2|28072.2|28065.2|564
1610130300000|2021-01-08 18:25:00|28094.7|28087.7|28097.2|28090.2|28112.2|28105.2|28092.2|28085.2|133
1610130600000|2021-01-08 18:30:00|28092.2|28085.2|28062.2|28055.2|28102.2|28095.2|28062.2|28055.2|227
1610130900000|2021-01-08 18:35:00|28059.7|28052.7|28069.7|28062.7|28087.2|28080.2|28034.7|28027.7|340
1610131200000|2021-01-08 18:40:00|28067.2|28060.2|28062.2|28055.2|28067.2|28060.2|28027.2|28020.2|192
1610131500000|2021-01-08 18:45:00|28059.7|28052.7|28072.2|28065.2|28087.2|28080.2|28057.2|28050.2|410
1610131800000|2021-01-08 18:50:00|28074.7|28067.7|28079.7|28072.7|28082.2|28075.2|28067.2|28060.2|54
1610132100000|2021-01-08 18:55:00|28077.2|28070.2|28084.7|28077.7|28092.2|28085.2|28072.2|28065.2|94
1610132400000|2021-01-08 19:00:00|28082.2|28075.2|28092.2|28085.2|28102.2|28095.2|28082.2|28075.2|137
1610132700000|2021-01-08 19:05:00|28089.7|28082.7|28107.2|28100.2|28112.2|28105.2|28087.2|28080.2|204
1610133000000|2021-01-08 19:10:00|28109.7|28102.7|28112.2|28105.2|28122.2|28115.2|28107.2|28100.2|67
1610133300000|2021-01-08 19:15:00|28107.2|28100.2|28122.2|28115.2|28132.2|28125.2|28104.7|28097.7|67
1610133600000|2021-01-08 19:20:00|28124.7|28117.7|28112.2|28105.2|28127.2|28120.2|28107.2|28100.2|47
1610133900000|2021-01-08 19:25:00|28107.2|28100.2|28142.2|28135.2|28152.2|28145.2|28107.2|28100.2|166
1610134200000|2021-01-08 19:30:00|28139.7|28132.7|28127.2|28120.2|28147.2|28140.2|28127.2|28120.2|74
1610134500000|2021-01-08 19:35:00|28124.7|28117.7|28127.2|28120.2|28137.2|28130.2|28117.2|28110.2|36
1610134800000|2021-01-08 19:40:00|28129.7|28122.7|28097.2|28090.2|28129.7|28122.7|28092.2|28085.2|94
1610135100000|2021-01-08 19:45:00|28094.7|28087.7|28127.2|28120.2|28127.2|28120.2|28089.7|28082.7|92
1610135400000|2021-01-08 19:50:00|28132.2|28125.2|28142.2|28135.2|28162.2|28155.2|28129.7|28122.7|152
1610135700000|2021-01-08 19:55:00|28144.7|28137.7|28147.2|28140.2|28157.2|28150.2|28137.2|28130.2|111
1610136000000|2021-01-08 20:00:00|28149.7|28142.7|28157.2|28150.2|28167.2|28160.2|28149.7|28142.7|109
1610136300000|2021-01-08 20:05:00|28154.7|28147.7|28167.2|28160.2|28172.2|28165.2|28147.2|28140.2|353
1610136600000|2021-01-08 20:10:00|28164.7|28157.7|28157.2|28150.2|28177.2|28170.2|28157.2|28150.2|128
1610136900000|2021-01-08 20:15:00|28162.2|28155.2|28162.2|28155.2|28172.2|28165.2|28157.2|28150.2|86
1610137200000|2021-01-08 20:20:00|28159.7|28152.7|28202.2|28195.2|28204.7|28197.7|28157.2|28150.2|398
1610137500000|2021-01-08 20:25:00|28199.7|28192.7|28202.2|28195.2|28202.2|28195.2|28172.2|28165.2|210
1610137800000|2021-01-08 20:30:00|28199.7|28192.7|28214.7|28207.7|28214.7|28207.7|28187.2|28180.2|65
1610138100000|2021-01-08 20:35:00|28217.2|28210.2|28224.7|28217.7|28227.2|28220.2|28202.2|28195.2|176
1610138400000|2021-01-08 20:40:00|28227.2|28220.2|28224.7|28217.7|28229.7|28222.7|28222.2|28215.2|76
1610138700000|2021-01-08 20:45:00|28222.2|28215.2|28237.2|28230.2|28242.2|28235.2|28222.2|28215.2|147
1610139000000|2021-01-08 20:50:00|28242.2|28235.2|28302.2|28295.2|28302.2|28295.2|28242.2|28235.2|547
1610139300000|2021-01-08 20:55:00|28307.2|28300.2|28312.2|28305.2|28314.7|28307.7|28292.2|28285.2|698
1610139600000|2021-01-08 21:00:00|28314.7|28307.7|28319.7|28312.7|28337.2|28330.2|28302.2|28295.2|233
1610139900000|2021-01-08 21:05:00|28317.2|28310.2|28304.7|28297.7|28317.2|28310.2|28304.7|28297.7|19
1610140200000|2021-01-08 21:10:00|28307.2|28300.2|28348.7|28333.7|28348.7|28337.7|28297.2|28290.2|61
1610140500000|2021-01-08 21:15:00|28346.2|28331.2|28331.2|28316.2|28348.7|28333.7|28321.2|28306.2|19
1610140800000|2021-01-08 21:20:00|28333.7|28318.7|28333.7|28318.7|28336.2|28321.2|28331.2|28316.2|5
1610141100000|2021-01-08 21:25:00|28336.2|28321.2|28323.7|28308.7|28336.2|28321.2|28316.2|28301.2|38
1610141400000|2021-01-08 21:30:00|28326.2|28311.2|28331.2|28316.2|28336.2|28321.2|28323.7|28308.7|20
1610141700000|2021-01-08 21:35:00|28326.2|28311.2|28346.2|28331.2|28346.2|28331.2|28326.2|28311.2|18
1610142000000|2021-01-08 21:40:00|28343.7|28328.7|28341.2|28326.2|28346.2|28331.2|28336.2|28321.2|9
1610142300000|2021-01-08 21:45:00|28336.2|28321.2|28366.2|28351.2|28366.2|28351.2|28321.2|28306.2|111
1610142600000|2021-01-08 21:50:00|28371.2|28356.2|28361.2|28346.2|28378.7|28363.7|28353.7|28338.7|32
1610142900000|2021-01-08 21:55:00|28351.2|28336.2|28365.2|28335.2|28366.3|28341.2|28338.7|28323.7|34
1610319600000|2021-01-10 23:00:00|28313.7|28298.7|28348.7|28333.7|28358.7|28343.7|28241.2|28226.2|166
1610319900000|2021-01-10 23:05:00|28351.2|28336.2|28328.7|28313.7|28356.2|28341.2|28328.7|28313.7|137
1610320200000|2021-01-10 23:10:00|28331.2|28316.2|28323.7|28308.7|28341.2|28326.2|28321.2|28306.2|27
1610320500000|2021-01-10 23:15:00|28326.2|28311.2|28303.7|28288.7|28333.7|28318.7|28296.2|28281.2|38
1610320800000|2021-01-10 23:20:00|28306.2|28291.2|28306.2|28291.2|28326.2|28311.2|28301.2|28286.2|51
1610321100000|2021-01-10 23:25:00|28303.7|28288.7|28266.2|28251.2|28303.7|28288.7|28261.2|28246.2|99
1610321400000|2021-01-10 23:30:00|28263.7|28248.7|28272.2|28265.2|28272.2|28265.2|28232.2|28225.2|22350
1610321700000|2021-01-10 23:35:00|28274.7|28267.7|28262.2|28255.2|28292.2|28285.2|28257.2|28250.2|125
1610322000000|2021-01-10 23:40:00|28257.2|28250.2|28224.7|28217.7|28264.7|28257.7|28212.2|28205.2|215
1610322300000|2021-01-10 23:45:00|28222.2|28215.2|28242.2|28235.2|28242.2|28235.2|28202.2|28195.2|92
1610322600000|2021-01-10 23:50:00|28239.7|28232.7|28187.2|28180.2|28239.7|28232.7|28187.2|28180.2|125
1610322900000|2021-01-10 23:55:00|28184.7|28177.7|28197.2|28190.2|28197.2|28190.2|28172.2|28165.2|188
1610323200000|2021-01-11 00:00:00|28192.2|28185.2|28249.7|28242.7|28249.7|28242.7|28182.2|28175.2|255
1610323500000|2021-01-11 00:05:00|28247.2|28240.2|28232.2|28225.2|28259.7|28252.7|28232.2|28225.2|128
1610323800000|2021-01-11 00:10:00|28229.7|28222.7|28237.2|28230.2|28252.2|28245.2|28217.2|28210.2|186
1610324100000|2021-01-11 00:15:00|28232.2|28225.2|28232.2|28225.2|28242.2|28235.2|28212.2|28205.2|185
1610324400000|2021-01-11 00:20:00|28229.7|28222.7|28222.2|28215.2|28237.2|28230.2|28222.2|28215.2|99
1610324700000|2021-01-11 00:25:00|28217.2|28210.2|28227.2|28220.2|28232.2|28225.2|28217.2|28210.2|75
1610325000000|2021-01-11 00:30:00|28229.7|28222.7|28217.2|28210.2|28237.2|28230.2|28212.2|28205.2|49
1610325300000|2021-01-11 00:35:00|28212.2|28205.2|28207.2|28200.2|28217.2|28210.2|28202.2|28195.2|68
1610325600000|2021-01-11 00:40:00|28202.2|28195.2|28187.2|28180.2|28207.2|28200.2|28182.2|28175.2|65
1610325900000|2021-01-11 00:45:00|28182.2|28175.2|28197.2|28190.2|28202.2|28195.2|28177.2|28170.2|52
1610326200000|2021-01-11 00:50:00|28199.7|28192.7|28212.2|28205.2|28214.7|28207.7|28187.2|28180.2|51
1610326500000|2021-01-11 00:55:00|28209.7|28202.7|28212.2|28205.2|28222.2|28215.2|28207.2|28200.2|46
1610326800000|2021-01-11 01:00:00|28207.2|28200.2|28212.2|28205.2|28217.2|28210.2|28192.2|28185.2|87
1610327100000|2021-01-11 01:05:00|28207.2|28200.2|28217.2|28210.2|28219.7|28212.7|28197.2|28190.2|53
1610327400000|2021-01-11 01:10:00|28219.7|28212.7|28227.2|28220.2|28227.2|28220.2|28212.2|28205.2|85
1610327700000|2021-01-11 01:15:00|28224.7|28217.7|28227.2|28220.2|28232.2|28225.2|28212.2|28205.2|121
1610328000000|2021-01-11 01:20:00|28232.2|28225.2|28242.2|28235.2|28257.2|28250.2|28232.2|28225.2|122
1610328300000|2021-01-11 01:25:00|28244.7|28237.7|28252.2|28245.2|28257.2|28250.2|28242.2|28235.2|30
1610328600000|2021-01-11 01:30:00|28249.7|28242.7|28227.2|28220.2|28252.2|28245.2|28227.2|28220.2|67
1610328900000|2021-01-11 01:35:00|28224.7|28217.7|28197.2|28190.2|28224.7|28217.7|28192.2|28185.2|181
1610329200000|2021-01-11 01:40:00|28199.7|28192.7|28187.2|28180.2|28222.2|28215.2|28187.2|28180.2|109
1610329500000|2021-01-11 01:45:00|28192.2|28185.2|28222.2|28215.2|28222.2|28215.2|28189.7|28182.7|107
1610329800000|2021-01-11 01:50:00|28217.2|28210.2|28212.2|28205.2|28227.2|28220.2|28207.2|28200.2|70
1610330100000|2021-01-11 01:55:00|28207.2|28200.2|28177.2|28170.2|28214.7|28207.7|28172.2|28165.2|162
1610330400000|2021-01-11 02:00:00|28174.7|28167.7|28157.2|28150.2|28187.2|28180.2|28144.7|28137.7|238
1610330700000|2021-01-11 02:05:00|28152.2|28145.2|28137.2|28130.2|28162.2|28155.2|28127.2|28120.2|218
1610331000000|2021-01-11 02:10:00|28139.7|28132.7|28172.2|28165.2|28172.2|28165.2|28132.2|28125.2|85
1610331300000|2021-01-11 02:15:00|28169.7|28162.7|28157.2|28150.2|28174.7|28167.7|28147.2|28140.2|62
1610331600000|2021-01-11 02:20:00|28159.7|28152.7|28182.2|28175.2|28187.2|28180.2|28144.7|28137.7|89
1610331900000|2021-01-11 02:25:00|28184.7|28177.7|28202.2|28195.2|28202.2|28195.2|28182.2|28175.2|171
1610332200000|2021-01-11 02:30:00|28207.2|28200.2|28202.2|28195.2|28207.2|28200.2|28194.7|28187.7|89
1610332500000|2021-01-11 02:35:00|28199.7|28192.7|28192.2|28185.2|28202.2|28195.2|28192.2|28185.2|97
1610332800000|2021-01-11 02:40:00|28194.7|28187.7|28197.2|28190.2|28199.7|28192.7|28192.2|28185.2|41
1610333100000|2021-01-11 02:45:00|28194.7|28187.7|28202.2|28195.2|28202.2|28195.2|28192.2|28185.2|55
1610333400000|2021-01-11 02:50:00|28199.7|28192.7|28202.2|28195.2|28202.2|28195.2|28192.2|28185.2|47
1610333700000|2021-01-11 02:55:00|28199.7|28192.7|28222.2|28215.2|28222.2|28215.2|28187.2|28180.2|77
1610334000000|2021-01-11 03:00:00|28219.7|28212.7|28214.7|28207.7|28222.2|28215.2|28207.2|28200.2|81
1610334300000|2021-01-11 03:05:00|28212.2|28205.2|28199.7|28192.7|28212.2|28205.2|28199.7|28192.7|12
1610334600000|2021-01-11 03:10:00|28197.2|28190.2|28187.2|28180.2|28197.2|28190.2|28169.7|28162.7|79
1610334900000|2021-01-11 03:15:00|28184.7|28177.7|28162.2|28155.2|28194.7|28187.7|28162.2|28155.2|59
1610335200000|2021-01-11 03:20:00|28164.7|28157.7|28154.7|28147.7|28169.7|28162.7|28154.7|28147.7|49
1610335500000|2021-01-11 03:25:00|28152.2|28145.2|28147.2|28140.2|28162.2|28155.2|28142.2|28135.2|46
1610335800000|2021-01-11 03:30:00|28149.7|28142.7|28169.7|28162.7|28172.2|28165.2|28144.7|28137.7|58
1610336100000|2021-01-11 03:35:00|28172.2|28165.2|28149.7|28142.7|28177.2|28170.2|28149.7|28142.7|45
1610336400000|2021-01-11 03:40:00|28152.2|28145.2|28154.7|28147.7|28162.2|28155.2|28147.2|28140.2|43
1610336700000|2021-01-11 03:45:00|28152.2|28145.2|28144.7|28137.7|28152.2|28145.2|28137.2|28130.2|48
1610337000000|2021-01-11 03:50:00|28147.2|28140.2|28144.7|28137.7|28154.7|28147.7|28139.7|28132.7|50
1610337300000|2021-01-11 03:55:00|28147.2|28140.2|28147.2|28140.2|28152.2|28145.2|28139.7|28132.7|34
1610337600000|2021-01-11 04:00:00|28144.7|28137.7|28152.2|28145.2|28162.2|28155.2|28142.2|28135.2|36
1610337900000|2021-01-11 04:05:00|28157.2|28150.2|28147.2|28140.2|28157.2|28150.2|28142.2|28135.2|97
1610338200000|2021-01-11 04:10:00|28144.7|28137.7|28142.2|28135.2|28144.7|28137.7|28137.2|28130.2|25
1610338500000|2021-01-11 04:15:00|28137.2|28130.2|28137.2|28130.2|28142.2|28135.2|28132.2|28125.2|68
1610338800000|2021-01-11 04:20:00|28139.7|28132.7|28122.2|28115.2|28142.2|28135.2|28117.2|28110.2|195
1610339100000|2021-01-11 04:25:00|28124.7|28117.7|28129.7|28122.7|28144.7|28137.7|28124.7|28117.7|202
1610339400000|2021-01-11 04:30:00|28127.2|28120.2|28132.2|28125.2|28137.2|28130.2|28094.7|28087.7|172
1610339700000|2021-01-11 04:35:00|28137.2|28130.2|28132.2|28125.2|28137.2|28130.2|28127.2|28120.2|33
1610340000000|2021-01-11 04:40:00|28129.7|28122.7|28127.2|28120.2|28137.2|28130.2|28127.2|28120.2|31
1610340300000|2021-01-11 04:45:00|28132.2|28125.2|28114.7|28107.7|28134.7|28127.7|28112.2|28105.2|61
1610340600000|2021-01-11 04:50:00|28117.2|28110.2|28099.7|28092.7|28117.2|28110.2|28087.2|28080.2|72
1610340900000|2021-01-11 04:55:00|28097.2|28090.2|28107.2|28100.2|28112.2|28105.2|28092.2|28085.2|45
1610341200000|2021-01-11 05:00:00|28102.2|28095.2|28122.2|28115.2|28132.2|28125.2|28102.2|28095.2|82
1610341500000|2021-01-11 05:05:00|28124.7|28117.7|28152.2|28145.2|28152.2|28145.2|28124.7|28117.7|54
1610341800000|2021-01-11 05:10:00|28147.2|28140.2|28147.2|28140.2|28152.2|28145.2|28134.7|28127.7|75
1610342100000|2021-01-11 05:15:00|28142.2|28135.2|28142.2|28135.2|28147.2|28140.2|28142.2|28135.2|66
1610342400000|2021-01-11 05:20:00|28147.2|28140.2|28129.7|28122.7|28147.2|28140.2|28124.7|28117.7|99
1610342700000|2021-01-11 05:25:00|28127.2|28120.2|28137.2|28130.2|28137.2|28130.2|28127.2|28120.2|79
1610343000000|2021-01-11 05:30:00|28132.2|28125.2|28132.2|28125.2|28132.2|28125.2|28117.2|28110.2|70
1610343300000|2021-01-11 05:35:00|28127.2|28120.2|28122.2|28115.2|28132.2|28125.2|28117.2|28110.2|92
1610343600000|2021-01-11 05:40:00|28119.7|28112.7|28107.2|28100.2|28122.2|28115.2|28102.2|28095.2|83
1610343900000|2021-01-11 05:45:00|28104.7|28097.7|28107.2|28100.2|28112.2|28105.2|28092.2|28085.2|61
1610344200000|2021-01-11 05:50:00|28102.2|28095.2|28104.7|28097.7|28117.2|28110.2|28097.2|28090.2|84
1610344500000|2021-01-11 05:55:00|28102.2|28095.2|28107.2|28100.2|28117.2|28110.2|28094.7|28087.7|112
1610344800000|2021-01-11 06:00:00|28104.7|28097.7|28092.2|28085.2|28107.2|28100.2|28089.7|28082.7|178
1610345100000|2021-01-11 06:05:00|28087.2|28080.2|28082.2|28075.2|28102.2|28095.2|28082.2|28075.2|161
1610345400000|2021-01-11 06:10:00|28084.7|28077.7|28077.2|28070.2|28089.7|28082.7|28062.2|28055.2|162
1610345700000|2021-01-11 06:15:00|28074.7|28067.7|28102.2|28095.2|28102.2|28095.2|28072.2|28065.2|55
1610346000000|2021-01-11 06:20:00|28099.7|28092.7|28092.2|28085.2|28099.7|28092.7|28087.2|28080.2|41
1610346300000|2021-01-11 06:25:00|28097.2|28090.2|28099.7|28092.7|28102.2|28095.2|28092.2|28085.2|22
1610346600000|2021-01-11 06:30:00|28097.2|28090.2|28112.2|28105.2|28112.2|28105.2|28097.2|28090.2|28
1610346900000|2021-01-11 06:35:00|28114.7|28107.7|28112.2|28105.2|28117.2|28110.2|28112.2|28105.2|17
1610347200000|2021-01-11 06:40:00|28117.2|28110.2|28102.2|28095.2|28117.2|28110.2|28099.7|28092.7|101
1610347500000|2021-01-11 06:45:00|28107.2|28100.2|28107.2|28100.2|28117.2|28110.2|28102.2|28095.2|91
1610347800000|2021-01-11 06:50:00|28104.7|28097.7|28104.7|28097.7|28109.7|28102.7|28102.2|28095.2|14
1610348100000|2021-01-11 06:55:00|28107.2|28100.2|28104.7|28097.7|28109.7|28102.7|28102.2|28095.2|61
1610348400000|2021-01-11 07:00:00|28107.2|28100.2|28127.2|28120.2|28127.2|28120.2|28097.2|28090.2|160
1610348700000|2021-01-11 07:05:00|28129.7|28122.7|28142.2|28135.2|28149.7|28142.7|28127.2|28120.2|123
1610349000000|2021-01-11 07:10:00|28139.7|28132.7|28147.2|28140.2|28152.2|28145.2|28139.7|28132.7|75
1610349300000|2021-01-11 07:15:00|28149.7|28142.7|28142.2|28135.2|28152.2|28145.2|28137.2|28130.2|18
1610349600000|2021-01-11 07:20:00|28137.2|28130.2|28142.2|28135.2|28142.2|28135.2|28134.7|28127.7|37
1610349900000|2021-01-11 07:25:00|28137.2|28130.2|28142.2|28135.2|28147.2|28140.2|28137.2|28130.2|27
1610350200000|2021-01-11 07:30:00|28137.2|28130.2|28122.2|28115.2|28139.7|28132.7|28122.2|28115.2|47
1610350500000|2021-01-11 07:35:00|28119.7|28112.7|28112.2|28105.2|28119.7|28112.7|28109.7|28102.7|58
1610350800000|2021-01-11 07:40:00|28109.7|28102.7|28127.2|28120.2|28132.2|28125.2|28107.2|28100.2|22
1610351100000|2021-01-11 07:45:00|28124.7|28117.7|28149.7|28142.7|28157.2|28150.2|28122.2|28115.2|40
1610351400000|2021-01-11 07:50:00|28152.2|28145.2|28147.2|28140.2|28157.2|28150.2|28144.7|28137.7|15
1610351700000|2021-01-11 07:55:00|28144.7|28137.7|28137.2|28130.2|28147.2|28140.2|28132.2|28125.2|29
1610352000000|2021-01-11 08:00:00|28134.7|28127.7|28142.2|28135.2|28177.2|28170.2|28134.7|28127.7|179
1610352300000|2021-01-11 08:05:00|28144.7|28137.7|28177.2|28170.2|28182.2|28175.2|28142.2|28135.2|159
1610352600000|2021-01-11 08:10:00|28174.7|28167.7|28162.2|28155.2|28182.2|28175.2|28154.7|28147.7|86
1610352900000|2021-01-11 08:15:00|28167.2|28160.2|28182.2|28175.2|28187.2|28180.2|28162.2|28155.2|67
1610353200000|2021-01-11 08:20:00|28187.2|28180.2|28147.2|28140.2|28197.2|28190.2|28139.7|28132.7|79
1610353500000|2021-01-11 08:25:00|28149.7|28142.7|28137.2|28130.2|28152.2|28145.2|28134.7|28127.7|42
1610353800000|2021-01-11 08:30:00|28139.7|28132.7|28102.2|28095.2|28139.7|28132.7|28084.7|28077.7|127
1610354100000|2021-01-11 08:35:00|28104.7|28097.7|28112.2|28105.2|28122.2|28115.2|28082.2|28075.2|226
1610354400000|2021-01-11 08:40:00|28117.2|28110.2|28092.2|28085.2|28117.2|28110.2|28082.2|28075.2|252
1610354700000|2021-01-11 08:45:00|28089.7|28082.7|28084.7|28077.7|28099.7|28092.7|28079.7|28072.7|46
1610355000000|2021-01-11 08:50:00|28082.2|28075.2|28084.7|28077.7|28097.2|28090.2|28077.2|28070.2|41
1610355300000|2021-01-11 08:55:00|28082.2|28075.2|28097.2|28090.2|28097.2|28090.2|28074.7|28067.7|149
1610355600000|2021-01-11 09:00:00|28107.2|28100.2|28129.7|28122.7|28142.2|28135.2|28107.2|28100.2|157
1610355900000|2021-01-11 09:05:00|28132.2|28125.2|28132.2|28125.2|28139.7|28132.7|28124.7|28117.7|44
1610356200000|2021-01-11 09:10:00|28134.7|28127.7|28122.2|28115.2|28139.7|28132.7|28122.2|28115.2|65
1610356500000|2021-01-11 09:15:00|28124.7|28117.7|28114.7|28107.7|28132.2|28125.2|28107.2|28100.2|44
1610356800000|2021-01-11 09:20:00|28117.2|28110.2|28134.7|28127.7|28147.2|28140.2|28117.2|28110.2|110
1610357100000|2021-01-11 09:25:00|28137.2|28130.2|28114.7|28107.7|28137.2|28130.2|28102.2|28095.2|38
1610357400000|2021-01-11 09:30:00|28117.2|28110.2|28122.2|28115.2|28134.7|28127.7|28104.7|28097.7|26
1610357700000|2021-01-11 09:35:00|28127.2|28120.2|28102.2|28095.2|28132.2|28125.2|28102.2|28095.2|27
1610358000000|2021-01-11 09:40:00|28104.7|28097.7|28109.7|28102.7|28132.2|28125.2|28102.2|28095.2|29
1610358300000|2021-01-11 09:45:00|28112.2|28105.2|28109.7|28102.7|28117.2|28110.2|28102.2|28095.2|105
1610358600000|2021-01-11 09:50:00|28112.2|28105.2|28107.2|28100.2|28114.7|28107.7|28102.2|28095.2|40
1610358900000|2021-01-11 09:55:00|28109.7|28102.7|28109.7|28102.7|28117.2|28110.2|28099.7|28092.7|67
1610359200000|2021-01-11 10:00:00|28102.2|28095.2|28082.2|28075.2|28102.2|28095.2|28077.2|28070.2|96
1610359500000|2021-01-11 10:05:00|28084.7|28077.7|28122.2|28115.2|28132.2|28125.2|28084.7|28077.7|61
1610359800000|2021-01-11 10:10:00|28124.7|28117.7|28127.2|28120.2|28132.2|28125.2|28124.7|28117.7|37
1610360100000|2021-01-11 10:15:00|28129.7|28122.7|28127.2|28120.2|28134.7|28127.7|28122.2|28115.2|51
1610360400000|2021-01-11 10:20:00|28129.7|28122.7|28119.7|28112.7|28129.7|28122.7|28112.2|28105.2|39
1610360700000|2021-01-11 10:25:00|28122.2|28115.2|28142.2|28135.2|28142.2|28135.2|28122.2|28115.2|15
1610361000000|2021-01-11 10:30:00|28137.2|28130.2|28147.2|28140.2|28147.2|28140.2|28134.7|28127.7|57
1610361300000|2021-01-11 10:35:00|28142.2|28135.2|28142.2|28135.2|28152.2|28145.2|28142.2|28135.2|27
1610361600000|2021-01-11 10:40:00|28144.7|28137.7|28132.2|28125.2|28147.2|28140.2|28122.2|28115.2|57
1610361900000|2021-01-11 10:45:00|28134.7|28127.7|28142.2|28135.2|28147.2|28140.2|28134.7|28127.7|32
1610362200000|2021-01-11 10:50:00|28139.7|28132.7|28142.2|28135.2|28142.2|28135.2|28132.2|28125.2|21
1610362500000|2021-01-11 10:55:00|28144.7|28137.7|28139.7|28132.7|28144.7|28137.7|28137.2|28130.2|15
1610362800000|2021-01-11 11:00:00|28137.2|28130.2|28144.7|28137.7|28147.2|28140.2|28127.2|28120.2|32
1610363100000|2021-01-11 11:05:00|28142.2|28135.2|28132.2|28125.2|28142.2|28135.2|28132.2|28125.2|11
1610363400000|2021-01-11 11:10:00|28134.7|28127.7|28109.7|28102.7|28137.2|28130.2|28109.7|28102.7|32
1610363700000|2021-01-11 11:15:00|28107.2|28100.2|28122.2|28115.2|28122.2|28115.2|28102.2|28095.2|26
1610364000000|2021-01-11 11:20:00|28124.7|28117.7|28127.2|28120.2|28132.2|28125.2|28122.2|28115.2|15
1610364300000|2021-01-11 11:25:00|28122.2|28115.2|28122.2|28115.2|28127.2|28120.2|28112.2|28105.2|26
1610364600000|2021-01-11 11:30:00|28119.7|28112.7|28127.2|28120.2|28132.2|28125.2|28117.2|28110.2|30
1610364900000|2021-01-11 11:35:00|28132.2|28125.2|28144.7|28137.7|28147.2|28140.2|28127.2|28120.2|67
1610365200000|2021-01-11 11:40:00|28142.2|28135.2|28137.2|28130.2|28142.2|28135.2|28124.7|28117.7|60
1610365500000|2021-01-11 11:45:00|28142.2|28135.2|28132.2|28125.2|28142.2|28135.2|28122.2|28115.2|67
1610365800000|2021-01-11 11:50:00|28134.7|28127.7|28137.2|28130.2|28139.7|28132.7|28129.7|28122.7|29
1610366100000|2021-01-11 11:55:00|28132.2|28125.2|28127.2|28120.2|28137.2|28130.2|28122.2|28115.2|58
1610366400000|2021-01-11 12:00:00|28129.7|28122.7|28137.2|28130.2|28147.2|28140.2|28122.2|28115.2|29
1610366700000|2021-01-11 12:05:00|28134.7|28127.7|28132.2|28125.2|28134.7|28127.7|28127.2|28120.2|18
1610367000000|2021-01-11 12:10:00|28129.7|28122.7|28122.2|28115.2|28132.2|28125.2|28122.2|28115.2|11
1610367300000|2021-01-11 12:15:00|28119.7|28112.7|28117.2|28110.2|28127.2|28120.2|28112.2|28105.2|93
1610367600000|2021-01-11 12:20:00|28114.7|28107.7|28112.2|28105.2|28117.2|28110.2|28107.2|28100.2|22
1610367900000|2021-01-11 12:25:00|28107.2|28100.2|28142.2|28135.2|28142.2|28135.2|28107.2|28100.2|87
1610368200000|2021-01-11 12:30:00|28147.2|28140.2|28132.2|28125.2|28147.2|28140.2|28132.2|28125.2|18
1610368500000|2021-01-11 12:35:00|28137.2|28130.2|28134.7|28127.7|28137.2|28130.2|28127.2|28120.2|49
1610368800000|2021-01-11 12:40:00|28137.2|28130.2|28137.2|28130.2|28139.7|28132.7|28132.2|28125.2|17
1610369100000|2021-01-11 12:45:00|28134.7|28127.7|28142.2|28135.2|28144.7|28137.7|28132.2|28125.2|71
1610369400000|2021-01-11 12:50:00|28137.2|28130.2|28129.7|28122.7|28142.2|28135.2|28127.2|28120.2|90
1610369700000|2021-01-11 12:55:00|28132.2|28125.2|28127.2|28120.2|28137.2|28130.2|28127.2|28120.2|32
1610370000000|2021-01-11 13:00:00|28124.7|28117.7|28097.2|28090.2|28124.7|28117.7|28097.2|28090.2|94
1610370300000|2021-01-11 13:05:00|28099.7|28092.7|28102.2|28095.2|28112.2|28105.2|28099.7|28092.7|55
1610370600000|2021-01-11 13:10:00|28104.7|28097.7|28127.2|28120.2|28132.2|28125.2|28104.7|28097.7|22
1610370900000|2021-01-11 13:15:00|28124.7|28117.7|28097.2|28090.2|28124.7|28117.7|28092.2|28085.2|50
1610371200000|2021-01-11 13:20:00|28094.7|28087.7|28097.2|28090.2|28107.2|28100.2|28087.2|28080.2|52
1610371500000|2021-01-11 13:25:00|28094.7|28087.7|28097.2|28090.2|28102.2|28095.2|28087.2|28080.2|98
1610371800000|2021-01-11 13:30:00|28092.2|28085.2|28082.2|28075.2|28097.2|28090.2|28069.7|28062.7|127
1610372100000|2021-01-11 13:35:00|28079.7|28072.7|28072.2|28065.2|28082.2|28075.2|28064.7|28057.7|104
1610372400000|2021-01-11 13:40:00|28067.2|28060.2|28067.2|28060.2|28072.2|28065.2|28062.2|28055.2|81
1610372700000|2021-01-11 13:45:00|28072.2|28065.2|28054.7|28047.7|28077.2|28070.2|28049.7|28042.7|237
1610373000000|2021-01-11 13:50:00|28057.2|28050.2|28029.7|28022.7|28057.2|28050.2|28022.2|28015.2|133
1610373300000|2021-01-11 13:55:00|28032.2|28025.2|28017.2|28010.2|28039.7|28032.7|28017.2|28010.2|258
1610373600000|2021-01-11 14:00:00|28014.7|28007.7|28027.2|28020.2|28029.7|28022.7|28002.2|27995.2|219
1610373900000|2021-01-11 14:05:00|28024.7|28017.7|28002.2|27995.2|28024.7|28017.7|27982.2|27975.2|437
1610374200000|2021-01-11 14:10:00|28007.2|28000.2|27987.2|27980.2|28007.2|28000.2|27982.2|27975.2|157
1610374500000|2021-01-11 14:15:00|27989.7|27982.7|27962.2|27955.2|27992.2|27985.2|27957.2|27950.2|184
1610374800000|2021-01-11 14:20:00|27959.7|27952.7|27962.2|27955.2|27969.7|27962.7|27957.2|27950.2|176
1610375100000|2021-01-11 14:25:00|27959.7|27952.7|27977.2|27970.2|27977.2|27970.2|27957.2|27950.2|99
1610375400000|2021-01-11 14:30:00|27982.2|27975.2|28037.2|28030.2|28052.2|28045.2|27972.2|27965.2|551
1610375700000|2021-01-11 14:35:00|28042.2|28035.2|28034.7|28027.7|28049.7|28042.7|27987.2|27980.2|248
1610376000000|2021-01-11 14:40:00|28037.2|28030.2|28052.2|28045.2|28057.2|28050.2|28019.7|28012.7|160
1610376300000|2021-01-11 14:45:00|28047.2|28040.2|28037.2|28030.2|28067.2|28060.2|28032.2|28025.2|186
1610376600000|2021-01-11 14:50:00|28034.7|28027.7|28074.7|28067.7|28077.2|28070.2|28027.2|28020.2|161
1610376900000|2021-01-11 14:55:00|28072.2|28065.2|28102.2|28095.2|28107.2|28100.2|28072.2|28065.2|334
1610377200000|2021-01-11 15:00:00|28097.2|28090.2|28102.2|28095.2|28117.2|28110.2|28092.2|28085.2|144
1610377500000|2021-01-11 15:05:00|28107.2|28100.2|28117.2|28110.2|28127.2|28120.2|28102.2|28095.2|240
1610377800000|2021-01-11 15:10:00|28114.7|28107.7|28084.7|28077.7|28117.2|28110.2|28082.2|28075.2|275
1610378100000|2021-01-11 15:15:00|28082.2|28075.2|28092.2|28085.2|28097.2|28090.2|28077.2|28070.2|114
1610378400000|2021-01-11 15:20:00|28097.2|28090.2|28092.2|28085.2|28102.2|28095.2|28082.2|28075.2|118
1610378700000|2021-01-11 15:25:00|28097.2|28090.2|28102.2|28095.2|28112.2|28105.2|28087.2|28080.2|198
1610379000000|2021-01-11 15:30:00|28107.2|28100.2|28127.2|28120.2|28127.2|28120.2|28097.2|28090.2|105
1610379300000|2021-01-11 15:35:00|28124.7|28117.7|28097.2|28090.2|28127.2|28120.2|28092.2|28085.2|69
1610379600000|2021-01-11 15:40:00|28099.7|28092.7|28087.2|28080.2|28107.2|28100.2|28082.2|28075.2|80
1610379900000|2021-01-11 15:45:00|28082.2|28075.2|28057.2|28050.2|28082.2|28075.2|28052.2|28045.2|143
1610380200000|2021-01-11 15:50:00|28054.7|28047.7|28072.2|28065.2|28072.2|28065.2|28047.2|28040.2|45
1610380500000|2021-01-11 15:55:00|28069.7|28062.7|28097.2|28090.2|28102.2|28095.2|28067.2|28060.2|37
1610380800000|2021-01-11 16:00:00|28102.2|28095.2|28067.2|28060.2|28102.2|28095.2|28064.7|28057.7|64
1610381100000|2021-01-11 16:05:00|28072.2|28065.2|28059.7|28052.7|28072.2|28065.2|28057.2|28050.2|95
1610381400000|2021-01-11 16:10:00|28062.2|28055.2|28032.2|28025.2|28062.2|28055.2|28019.7|28012.7|305
1610381700000|2021-01-11 16:15:00|28037.2|28030.2|28072.2|28065.2|28072.2|28065.2|28032.2|28025.2|177
1610382000000|2021-01-11 16:20:00|28077.2|28070.2|28097.2|28090.2|28102.2|28095.2|28072.2|28065.2|231
1610382300000|2021-01-11 16:25:00|28099.7|28092.7|28092.2|28085.2|28102.2|28095.2|28084.7|28077.7|121
1610382600000|2021-01-11 16:30:00|28089.7|28082.7|28092.2|28085.2|28097.2|28090.2|28077.2|28070.2|121
1610382900000|2021-01-11 16:35:00|28087.2|28080.2|28112.2|28105.2|28112.2|28105.2|28077.2|28070.2|121
1610383200000|2021-01-11 16:40:00|28109.7|28102.7|28102.2|28095.2|28109.7|28102.7|28097.2|28090.2|73
1610383500000|2021-01-11 16:45:00|28104.7|28097.7|28112.2|28105.2|28117.2|28110.2|28097.2|28090.2|187
1610383800000|2021-01-11 16:50:00|28107.2|28100.2|28102.2|28095.2|28117.2|28110.2|28102.2|28095.2|58
1610384100000|2021-01-11 16:55:00|28107.2|28100.2|28107.2|28100.2|28122.2|28115.2|28102.2|28095.2|30
1610384400000|2021-01-11 17:00:00|28112.2|28105.2|28114.7|28107.7|28122.2|28115.2|28102.2|28095.2|44
1610384700000|2021-01-11 17:05:00|28112.2|28105.2|28097.2|28090.2|28117.2|28110.2|28092.2|28085.2|89
1610385000000|2021-01-11 17:10:00|28092.2|28085.2|28087.2|28080.2|28102.2|28095.2|28077.2|28070.2|64
1610385300000|2021-01-11 17:15:00|28092.2|28085.2|28087.2|28080.2|28102.2|28095.2|28082.2|28075.2|41
1610385600000|2021-01-11 17:20:00|28092.2|28085.2|28099.7|28092.7|28102.2|28095.2|28092.2|28085.2|37
1610385900000|2021-01-11 17:25:00|28097.2|28090.2|28092.2|28085.2|28097.2|28090.2|28087.2|28080.2|22
1610386200000|2021-01-11 17:30:00|28097.2|28090.2|28122.2|28115.2|28127.2|28120.2|28097.2|28090.2|152
1610386500000|2021-01-11 17:35:00|28127.2|28120.2|28117.2|28110.2|28127.2|28120.2|28117.2|28110.2|50
1610386800000|2021-01-11 17:40:00|28119.7|28112.7|28107.2|28100.2|28122.2|28115.2|28102.2|28095.2|36
1610387100000|2021-01-11 17:45:00|28112.2|28105.2|28117.2|28110.2|28119.7|28112.7|28107.2|28100.2|28
1610387400000|2021-01-11 17:50:00|28119.7|28112.7|28112.2|28105.2|28137.2|28130.2|28112.2|28105.2|80
1610387700000|2021-01-11 17:55:00|28107.2|28100.2|28107.2|28100.2|28122.2|28115.2|28097.2|28090.2|59
1610388000000|2021-01-11 18:00:00|28112.2|28105.2|28107.2|28100.2|28114.7|28107.7|28104.7|28097.7|34
1610388300000|2021-01-11 18:05:00|28109.7|28102.7|28117.2|28110.2|28122.2|28115.2|28109.7|28102.7|33
1610388600000|2021-01-11 18:10:00|28122.2|28115.2|28122.2|28115.2|28127.2|28120.2|28122.2|28115.2|39
1610388900000|2021-01-11 18:15:00|28127.2|28120.2|28127.2|28120.2|28137.2|28130.2|28122.2|28115.2|33
1610389200000|2021-01-11 18:20:00|28122.2|28115.2|28117.2|28110.2|28122.2|28115.2|28099.7|28092.7|96
1610389500000|2021-01-11 18:25:00|28114.7|28107.7|28087.2|28080.2|28114.7|28107.7|28084.7|28077.7|98
1610389800000|2021-01-11 18:30:00|28084.7|28077.7|28097.2|28090.2|28099.7|28092.7|28082.2|28075.2|121
1610390100000|2021-01-11 18:35:00|28092.2|28085.2|28097.2|28090.2|28102.2|28095.2|28087.2|28080.2|44
1610390400000|2021-01-11 18:40:00|28092.2|28085.2|28077.2|28070.2|28092.2|28085.2|28077.2|28070.2|80
1610390700000|2021-01-11 18:45:00|28072.2|28065.2|28057.2|28050.2|28072.2|28065.2|28052.2|28045.2|75
1610391000000|2021-01-11 18:50:00|28062.2|28055.2|28087.2|28080.2|28087.2|28080.2|28057.2|28050.2|39
1610391300000|2021-01-11 18:55:00|28092.2|28085.2|28077.2|28070.2|28092.2|28085.2|28077.2|28070.2|19
1610391600000|2021-01-11 19:00:00|28074.7|28067.7|28062.2|28055.2|28074.7|28067.7|28047.2|28040.2|49
1610391900000|2021-01-11 19:05:00|28059.7|28052.7|28062.2|28055.2|28077.2|28070.2|28057.2|28050.2|44
1610392200000|2021-01-11 19:10:00|28064.7|28057.7|28072.2|28065.2|28077.2|28070.2|28059.7|28052.7|36
1610392500000|2021-01-11 19:15:00|28069.7|28062.7|28042.2|28035.2|28072.2|28065.2|28042.2|28035.2|80
1610392800000|2021-01-11 19:20:00|28047.2|28040.2|28052.2|28045.2|28052.2|28045.2|28022.2|28015.2|69
1610393100000|2021-01-11 19:25:00|28047.2|28040.2|28037.2|28030.2|28052.2|28045.2|28034.7|28027.7|71
1610393400000|2021-01-11 19:30:00|28039.7|28032.7|28037.2|28030.2|28047.2|28040.2|28027.2|28020.2|63
1610393700000|2021-01-11 19:35:00|28034.7|28027.7|28037.2|28030.2|28042.2|28035.2|28027.2|28020.2|16
1610394000000|2021-01-11 19:40:00|28042.2|28035.2|28047.2|28040.2|28062.2|28055.2|28037.2|28030.2|85
1610394300000|2021-01-11 19:45:00|28052.2|28045.2|28054.7|28047.7|28067.2|28060.2|28039.7|28032.7|80
1610394600000|2021-01-11 19:50:00|28052.2|28045.2|28057.2|28050.2|28057.2|28050.2|28037.2|28030.2|73
1610394900000|2021-01-11 19:55:00|28052.2|28045.2|28087.2|28080.2|28087.2|28080.2|28052.2|28045.2|64
1610395200000|2021-01-11 20:00:00|28092.2|28085.2|28077.2|28070.2|28092.2|28085.2|28072.2|28065.2|92
1610395500000|2021-01-11 20:05:00|28079.7|28072.7|28054.7|28047.7|28087.2|28080.2|28047.2|28040.2|39
1610395800000|2021-01-11 20:10:00|28052.2|28045.2|28052.2|28045.2|28067.2|28060.2|28047.2|28040.2|28
1610396100000|2021-01-11 20:15:00|28057.2|28050.2|28052.2|28045.2|28057.2|28050.2|28039.7|28032.7|44
1610396400000|2021-01-11 20:20:00|28054.7|28047.7|28047.2|28040.2|28057.2|28050.2|28024.7|28017.7|53
1610396700000|2021-01-11 20:25:00|28052.2|28045.2|28032.2|28025.2|28072.2|28065.2|28029.7|28022.7|231
1610397000000|2021-01-11 20:30:00|28029.7|28022.7|28052.2|28045.2|28067.2|28060.2|28027.2|28020.2|76
1610397300000|2021-01-11 20:35:00|28054.7|28047.7|28042.2|28035.2|28077.2|28070.2|28042.2|28035.2|55
1610397600000|2021-01-11 20:40:00|28039.7|28032.7|28037.2|28030.2|28052.2|28045.2|28027.2|28020.2|61
1610397900000|2021-01-11 20:45:00|28039.7|28032.7|28072.2|28065.2|28077.2|28070.2|28037.2|28030.2|84
1610398200000|2021-01-11 20:50:00|28074.7|28067.7|28057.2|28050.2|28087.2|28080.2|28057.2|28050.2|136
1610398500000|2021-01-11 20:55:00|28052.2|28045.2|28042.2|28035.2|28054.7|28047.7|28017.2|28010.2|590
1610398800000|2021-01-11 21:00:00|28039.7|28032.7|28072.2|28065.2|28082.2|28075.2|28027.2|28020.2|73
1610399100000|2021-01-11 21:05:00|28069.7|28062.7|28064.7|28057.7|28072.2|28065.2|28062.2|28055.2|10
1610399400000|2021-01-11 21:10:00|28067.2|28060.2|28091.2|28076.2|28091.2|28077.7|28064.7|28057.7|30
1610399700000|2021-01-11 21:15:00|28088.7|28073.7|28086.2|28071.2|28088.7|28073.7|28086.2|28071.2|1
1610400000000|2021-01-11 21:20:00|28091.2|28076.2|28091.2|28076.2|28091.2|28076.2|28091.2|28076.2|8
1610400300000|2021-01-11 21:25:00|28096.2|28081.2|28088.7|28073.7|28096.2|28081.2|28088.7|28073.7|26
1610400600000|2021-01-11 21:30:00|28091.2|28076.2|28081.2|28066.2|28091.2|28076.2|28081.2|28066.2|1
1610400900000|2021-01-11 21:35:00|28078.7|28063.7|28081.2|28066.2|28081.2|28066.2|28076.2|28061.2|2
1610401200000|2021-01-11 21:40:00|28086.2|28071.2|28086.2|28071.2|28086.2|28071.2|28086.2|28071.2|1
1610401500000|2021-01-11 21:45:00|28083.7|28068.7|28096.2|28081.2|28096.2|28081.2|28081.2|28066.2|41
1610401800000|2021-01-11 21:50:00|28088.7|28073.7|28081.2|28066.2|28088.7|28073.7|28078.7|28063.7|8
1610402100000|2021-01-11 21:55:00|28083.7|28068.7|28077.2|28047.2|28086.2|28071.2|28068.7|28044.9|35
1610402400000|2021-01-11 22:00:00|28077.4|28047.4|28076.8|28046.8|28079.3|28049.3|28074.9|28044.9|0
1610402700000|2021-01-11 22:05:00|28077.1|28047.1|28078.9|28048.9|28079.2|28049.2|28077.1|28047.1|0
1610403000000|2021-01-11 22:10:00|28079.2|28049.2|28079.4|28049.4|28079.4|28049.4|28079|28049|0
1610403300000|2021-01-11 22:15:00|28080|28050|28077.7|28047.7|28080|28050|28076.9|28046.9|0
1610403600000|2021-01-11 22:20:00|28077.9|28047.9|28077.7|28047.7|28078.8|28048.8|28077.7|28047.7|0
1610403900000|2021-01-11 22:25:00|28078.8|28048.8|28078.3|28048.3|28078.8|28048.8|28077.6|28047.6|0
1610404200000|2021-01-11 22:30:00|28078.2|28048.2|28078.9|28048.9|28078.9|28048.9|28078.2|28048.2|0
1610404500000|2021-01-11 22:35:00|28078.4|28048.4|28076.6|28046.6|28078.4|28048.4|28076.6|28046.6|0
1610404800000|2021-01-11 22:40:00|28074.7|28044.7|28075.2|28045.2|28076.9|28046.9|28074.7|28044.7|0
1610405100000|2021-01-11 22:45:00|28075.8|28045.8|28078|28048|28078|28048|28075.8|28045.8|0
1610405400000|2021-01-11 22:50:00|28078.4|28048.4|28078.6|28048.6|28079.2|28049.2|28078.4|28048.4|0
1610405700000|2021-01-11 22:55:00|28078.2|28048.2|28080.2|28050.2|28082.1|28052.1|28077.8|28047.8|0
1610406000000|2021-01-11 23:00:00|28087.2|28057.2|28098.7|28083.7|28108.7|28093.7|28076.2|28048.8|76
1610406300000|2021-01-11 23:05:00|28101.2|28086.2|28096.2|28081.2|28103.7|28088.7|28091.2|28076.2|16
1610406600000|2021-01-11 23:10:00|28098.7|28083.7|28113.7|28098.7|28116.2|28101.2|28098.7|28083.7|12
1610406900000|2021-01-11 23:15:00|28116.2|28101.2|28118.7|28103.7|28121.2|28106.2|28111.2|28096.2|9
1610407200000|2021-01-11 23:20:00|28121.2|28106.2|28136.2|28121.2|28141.2|28126.2|28118.7|28103.7|27
1610407500000|2021-01-11 23:25:00|28131.2|28116.2|28136.2|28121.2|28136.2|28121.2|28128.7|28113.7|21
1610407800000|2021-01-11 23:30:00|28132.2|28125.2|28129.7|28122.7|28152.2|28145.2|28124.7|28117.7|8519
1610408100000|2021-01-11 23:35:00|28132.2|28125.2|28144.7|28137.7|28157.2|28150.2|28129.7|28122.7|167
1610408400000|2021-01-11 23:40:00|28142.2|28135.2|28127.2|28120.2|28147.2|28140.2|28109.7|28102.7|224
1610408700000|2021-01-11 23:45:00|28129.7|28122.7|28067.2|28060.2|28149.7|28142.7|28042.2|28035.2|723
1610409000000|2021-01-11 23:50:00|28064.7|28057.7|28087.2|28080.2|28087.2|28080.2|28054.7|28047.7|573
1610409300000|2021-01-11 23:55:00|28084.7|28077.7|28064.7|28057.7|28087.2|28080.2|28052.2|28045.2|437
1610409600000|2021-01-12 00:00:00|28059.7|28052.7|28037.2|28030.2|28062.2|28055.2|27962.2|27955.2|2396
1610409900000|2021-01-12 00:05:00|28039.7|28032.7|28057.2|28050.2|28087.2|28080.2|28032.2|28025.2|1454
1610410200000|2021-01-12 00:10:00|28054.7|28047.7|28072.2|28065.2|28112.2|28105.2|28047.2|28040.2|644
1610410500000|2021-01-12 00:15:00|28064.7|28057.7|28062.2|28055.2|28092.2|28085.2|28042.2|28035.2|978
1610410800000|2021-01-12 00:20:00|28059.7|28052.7|28017.2|28010.2|28067.2|28060.2|28012.2|28005.2|817
1610411100000|2021-01-12 00:25:00|28019.7|28012.7|28097.2|28090.2|28097.2|28090.2|28017.2|28010.2|543
1610411400000|2021-01-12 00:30:00|28099.7|28092.7|28132.2|28125.2|28137.2|28130.2|28072.2|28065.2|989
1610411700000|2021-01-12 00:35:00|28129.7|28122.7|28167.2|28160.2|28177.2|28170.2|28127.2|28120.2|563
1610412000000|2021-01-12 00:40:00|28172.2|28165.2|28187.2|28180.2|28189.7|28182.7|28149.7|28142.7|493
1610412300000|2021-01-12 00:45:00|28184.7|28177.7|28187.2|28180.2|28209.7|28202.7|28182.2|28175.2|429
1610412600000|2021-01-12 00:50:00|28189.7|28182.7|28247.2|28240.2|28262.2|28255.2|28187.2|28180.2|1026
1610412900000|2021-01-12 00:55:00|28249.7|28242.7|28234.7|28227.7|28287.2|28280.2|28232.2|28225.2|760
1610413200000|2021-01-12 01:00:00|28237.2|28230.2|28252.2|28245.2|28257.2|28250.2|28214.7|28207.7|608
1610413500000|2021-01-12 01:05:00|28247.2|28240.2|28277.2|28270.2|28287.2|28280.2|28237.2|28230.2|674
1610413800000|2021-01-12 01:10:00|28282.2|28275.2|28237.2|28230.2|28282.2|28275.2|28234.7|28227.7|473
1610414100000|2021-01-12 01:15:00|28232.2|28225.2|28242.2|28235.2|28242.2|28235.2|28197.2|28190.2|590
1610414400000|2021-01-12 01:20:00|28239.7|28232.7|28167.2|28160.2|28242.2|28235.2|28157.2|28150.2|510
1610414700000|2021-01-12 01:25:00|28164.7|28157.7|28152.2|28145.2|28172.2|28165.2|28142.2|28135.2|589
1610415000000|2021-01-12 01:30:00|28147.2|28140.2|28172.2|28165.2|28189.7|28182.7|28137.2|28130.2|527
1610415300000|2021-01-12 01:35:00|28177.2|28170.2|28137.2|28130.2|28182.2|28175.2|28132.2|28125.2|666
1610415600000|2021-01-12 01:40:00|28134.7|28127.7|28137.2|28130.2|28139.7|28132.7|28097.2|28090.2|806
1610415900000|2021-01-12 01:45:00|28134.7|28127.7|28147.2|28140.2|28152.2|28145.2|28122.2|28115.2|305
1610416200000|2021-01-12 01:50:00|28152.2|28145.2|28167.2|28160.2|28172.2|28165.2|28149.7|28142.7|237
1610416500000|2021-01-12 01:55:00|28164.7|28157.7|28182.2|28175.2|28192.2|28185.2|28162.2|28155.2|318
1610416800000|2021-01-12 02:00:00|28184.7|28177.7|28167.2|28160.2|28212.2|28205.2|28167.2|28160.2|701
1610417100000|2021-01-12 02:05:00|28169.7|28162.7|28187.2|28180.2|28187.2|28180.2|28154.7|28147.7|278
1610417400000|2021-01-12 02:10:00|28189.7|28182.7|28157.2|28150.2|28192.2|28185.2|28157.2|28150.2|324
1610417700000|2021-01-12 02:15:00|28162.2|28155.2|28162.2|28155.2|28167.2|28160.2|28152.2|28145.2|172
1610418000000|2021-01-12 02:20:00|28164.7|28157.7|28177.2|28170.2|28182.2|28175.2|28152.2|28145.2|206
1610418300000|2021-01-12 02:25:00|28179.7|28172.7|28182.2|28175.2|28187.2|28180.2|28162.2|28155.2|235
1610418600000|2021-01-12 02:30:00|28187.2|28180.2|28152.2|28145.2|28187.2|28180.2|28134.7|28127.7|275
1610418900000|2021-01-12 02:35:00|28157.2|28150.2|28167.2|28160.2|28167.2|28160.2|28132.2|28125.2|285
1610419200000|2021-01-12 02:40:00|28169.7|28162.7|28167.2|28160.2|28182.2|28175.2|28162.2|28155.2|145
1610419500000|2021-01-12 02:45:00|28172.2|28165.2|28167.2|28160.2|28179.7|28172.7|28164.7|28157.7|81
1610419800000|2021-01-12 02:50:00|28162.2|28155.2|28152.2|28145.2|28167.2|28160.2|28152.2|28145.2|74
1610420100000|2021-01-12 02:55:00|28157.2|28150.2|28172.2|28165.2|28177.2|28170.2|28152.2|28145.2|62
1610420400000|2021-01-12 03:00:00|28174.7|28167.7|28172.2|28165.2|28179.7|28172.7|28162.2|28155.2|89
1610420700000|2021-01-12 03:05:00|28177.2|28170.2|28167.2|28160.2|28177.2|28170.2|28162.2|28155.2|105
1610421000000|2021-01-12 03:10:00|28172.2|28165.2|28137.2|28130.2|28172.2|28165.2|28132.2|28125.2|151
1610421300000|2021-01-12 03:15:00|28132.2|28125.2|28137.2|28130.2|28147.2|28140.2|28132.2|28125.2|192
1610421600000|2021-01-12 03:20:00|28134.7|28127.7|28137.2|28130.2|28139.7|28132.7|28127.2|28120.2|112
1610421900000|2021-01-12 03:25:00|28139.7|28132.7|28134.7|28127.7|28142.2|28135.2|28127.2|28120.2|103
1610422200000|2021-01-12 03:30:00|28137.2|28130.2|28142.2|28135.2|28142.2|28135.2|28107.2|28100.2|517
1610422500000|2021-01-12 03:35:00|28139.7|28132.7|28152.2|28145.2|28157.2|28150.2|28137.2|28130.2|219
1610422800000|2021-01-12 03:40:00|28149.7|28142.7|28152.2|28145.2|28157.2|28150.2|28147.2|28140.2|98
1610423100000|2021-01-12 03:45:00|28149.7|28142.7|28142.2|28135.2|28157.2|28150.2|28137.2|28130.2|124
1610423400000|2021-01-12 03:50:00|28147.2|28140.2|28169.7|28162.7|28177.2|28170.2|28142.2|28135.2|225
1610423700000|2021-01-12 03:55:00|28172.2|28165.2|28167.2|28160.2|28172.2|28165.2|28162.2|28155.2|209
1610424000000|2021-01-12 04:00:00|28162.2|28155.2|28162.2|28155.2|28172.2|28165.2|28157.2|28150.2|178
1610424300000|2021-01-12 04:05:00|28157.2|28150.2|28147.2|28140.2|28162.2|28155.2|28142.2|28135.2|206
1610424600000|2021-01-12 04:10:00|28149.7|28142.7|28157.2|28150.2|28162.2|28155.2|28147.2|28140.2|185
1610424900000|2021-01-12 04:15:00|28159.7|28152.7|28172.2|28165.2|28177.2|28170.2|28159.7|28152.7|215
1610425200000|2021-01-12 04:20:00|28177.2|28170.2|28147.2|28140.2|28182.2|28175.2|28147.2|28140.2|289
1610425500000|2021-01-12 04:25:00|28152.2|28145.2|28134.7|28127.7|28157.2|28150.2|28132.2|28125.2|248
1610425800000|2021-01-12 04:30:00|28132.2|28125.2|28122.2|28115.2|28142.2|28135.2|28119.7|28112.7|221
1610426100000|2021-01-12 04:35:00|28124.7|28117.7|28127.2|28120.2|28142.2|28135.2|28122.2|28115.2|178
1610426400000|2021-01-12 04:40:00|28132.2|28125.2|28117.2|28110.2|28132.2|28125.2|28087.2|28080.2|595
1610426700000|2021-01-12 04:45:00|28114.7|28107.7|28137.2|28130.2|28139.7|28132.7|28112.2|28105.2|394
1610427000000|2021-01-12 04:50:00|28134.7|28127.7|28122.2|28115.2|28137.2|28130.2|28117.2|28110.2|221
1610427300000|2021-01-12 04:55:00|28117.2|28110.2|28139.7|28132.7|28147.2|28140.2|28117.2|28110.2|168
1610427600000|2021-01-12 05:00:00|28137.2|28130.2|28132.2|28125.2|28147.2|28140.2|28127.2|28120.2|344
1610427900000|2021-01-12 05:05:00|28129.7|28122.7|28147.2|28140.2|28147.2|28140.2|28127.2|28120.2|204
1610428200000|2021-01-12 05:10:00|28149.7|28142.7|28162.2|28155.2|28167.2|28160.2|28147.2|28140.2|255
1610428500000|2021-01-12 05:15:00|28159.7|28152.7|28157.2|28150.2|28172.2|28165.2|28157.2|28150.2|359
1610428800000|2021-01-12 05:20:00|28159.7|28152.7|28152.2|28145.2|28162.2|28155.2|28152.2|28145.2|149
1610429100000|2021-01-12 05:25:00|28154.7|28147.7|28159.7|28152.7|28164.7|28157.7|28152.2|28145.2|225
1610429400000|2021-01-12 05:30:00|28162.2|28155.2|28182.2|28175.2|28182.2|28175.2|28152.2|28145.2|427
1610429700000|2021-01-12 05:35:00|28184.7|28177.7|28222.2|28215.2|28227.2|28220.2|28179.7|28172.7|731
1610430000000|2021-01-12 05:40:00|28224.7|28217.7|28242.2|28235.2|28247.2|28240.2|28224.7|28217.7|786
1610430300000|2021-01-12 05:45:00|28244.7|28237.7|28217.2|28210.2|28264.7|28257.7|28217.2|28210.2|1036
1610430600000|2021-01-12 05:50:00|28222.2|28215.2|28217.2|28210.2|28227.2|28220.2|28202.2|28195.2|656
1610430900000|2021-01-12 05:55:00|28222.2|28215.2|28182.2|28175.2|28222.2|28215.2|28182.2|28175.2|1730
1610431200000|2021-01-12 06:00:00|28179.7|28172.7|28177.2|28170.2|28217.2|28210.2|28152.2|28145.2|2715
1610431500000|2021-01-12 06:05:00|28172.2|28165.2|28202.2|28195.2|28222.2|28215.2|28172.2|28165.2|1064
1610431800000|2021-01-12 06:10:00|28204.7|28197.7|28207.2|28200.2|28222.2|28215.2|28199.7|28192.7|439
1610432100000|2021-01-12 06:15:00|28202.2|28195.2|28199.7|28192.7|28207.2|28200.2|28187.2|28180.2|229
1610432400000|2021-01-12 06:20:00|28197.2|28190.2|28204.7|28197.7|28207.2|28200.2|28197.2|28190.2|86
1610432700000|2021-01-12 06:25:00|28207.2|28200.2|28202.2|28195.2|28212.2|28205.2|28202.2|28195.2|16
1610433000000|2021-01-12 06:30:00|28204.7|28197.7|28222.2|28215.2|28227.2|28220.2|28202.2|28195.2|86
1610433300000|2021-01-12 06:35:00|28227.2|28220.2|28227.2|28220.2|28229.7|28222.7|28227.2|28220.2|26
1610433600000|2021-01-12 06:40:00|28229.7|28222.7|28224.7|28217.7|28229.7|28222.7|28222.2|28215.2|11
1610433900000|2021-01-12 06:45:00|28227.2|28220.2|28232.2|28225.2|28232.2|28225.2|28222.2|28215.2|9
1610434200000|2021-01-12 06:50:00|28234.7|28227.7|28222.2|28215.2|28237.2|28230.2|28222.2|28215.2|22
1610434500000|2021-01-12 06:55:00|28227.2|28220.2|28217.2|28210.2|28227.2|28220.2|28217.2|28210.2|17
1610434800000|2021-01-12 07:00:00|28222.2|28215.2|28217.2|28210.2|28227.2|28220.2|28207.2|28200.2|41
1610435100000|2021-01-12 07:05:00|28222.2|28215.2|28207.2|28200.2|28222.2|28215.2|28207.2|28200.2|11
1610435400000|2021-01-12 07:10:00|28212.2|28205.2|28212.2|28205.2|28222.2|28215.2|28207.2|28200.2|47
1610435700000|2021-01-12 07:15:00|28209.7|28202.7|28207.2|28200.2|28217.2|28210.2|28207.2|28200.2|24
1610436000000|2021-01-12 07:20:00|28212.2|28205.2|28212.2|28205.2|28217.2|28210.2|28202.2|28195.2|84
1610436300000|2021-01-12 07:25:00|28217.2|28210.2|28212.2|28205.2|28217.2|28210.2|28199.7|28192.7|277
1610436600000|2021-01-12 07:30:00|28219.7|28212.7|28212.2|28205.2|28247.2|28240.2|28207.2|28200.2|254
1610436900000|2021-01-12 07:35:00|28217.2|28210.2|28187.2|28180.2|28217.2|28210.2|28187.2|28180.2|94
1610437200000|2021-01-12 07:40:00|28192.2|28185.2|28202.2|28195.2|28207.2|28200.2|28192.2|28185.2|127
1610437500000|2021-01-12 07:45:00|28197.2|28190.2|28187.2|28180.2|28207.2|28200.2|28182.2|28175.2|73
1610437800000|2021-01-12 07:50:00|28192.2|28185.2|28192.2|28185.2|28197.2|28190.2|28187.2|28180.2|65
1610438100000|2021-01-12 07:55:00|28197.2|28190.2|28212.2|28205.2|28217.2|28210.2|28197.2|28190.2|80
1610438400000|2021-01-12 08:00:00|28209.7|28202.7|28227.2|28220.2|28232.2|28225.2|28199.7|28192.7|191
1610438700000|2021-01-12 08:05:00|28224.7|28217.7|28212.2|28205.2|28234.7|28227.7|28212.2|28205.2|113
1610439000000|2021-01-12 08:10:00|28214.7|28207.7|28227.2|28220.2|28232.2|28225.2|28212.2|28205.2|100
1610439300000|2021-01-12 08:15:00|28224.7|28217.7|28202.2|28195.2|28227.2|28220.2|28202.2|28195.2|61
1610439600000|2021-01-12 08:20:00|28204.7|28197.7|28197.2|28190.2|28207.2|28200.2|28192.2|28185.2|38
1610439900000|2021-01-12 08:25:00|28194.7|28187.7|28194.7|28187.7|28199.7|28192.7|28177.2|28170.2|163
1610440200000|2021-01-12 08:30:00|28192.2|28185.2|28192.2|28185.2|28197.2|28190.2|28187.2|28180.2|66
1610440500000|2021-01-12 08:35:00|28189.7|28182.7|28177.2|28170.2|28199.7|28192.7|28177.2|28170.2|90
1610440800000|2021-01-12 08:40:00|28179.7|28172.7|28192.2|28185.2|28194.7|28187.7|28174.7|28167.7|43
1610441100000|2021-01-12 08:45:00|28187.2|28180.2|28179.7|28172.7|28187.2|28180.2|28174.7|28167.7|38
1610441400000|2021-01-12 08:50:00|28182.2|28175.2|28182.2|28175.2|28182.2|28175.2|28172.2|28165.2|53
1610441700000|2021-01-12 08:55:00|28177.2|28170.2|28202.2|28195.2|28204.7|28197.7|28177.2|28170.2|31
1610442000000|2021-01-12 09:00:00|28207.2|28200.2|28202.2|28195.2|28212.2|28205.2|28192.2|28185.2|47
1610442300000|2021-01-12 09:05:00|28199.7|28192.7|28204.7|28197.7|28207.2|28200.2|28197.2|28190.2|34
1610442600000|2021-01-12 09:10:00|28207.2|28200.2|28227.2|28220.2|28229.7|28222.7|28202.2|28195.2|39
1610442900000|2021-01-12 09:15:00|28224.7|28217.7|28219.7|28212.7|28227.2|28220.2|28217.2|28210.2|60
1610443200000|2021-01-12 09:20:00|28217.2|28210.2|28227.2|28220.2|28227.2|28220.2|28217.2|28210.2|39
1610443500000|2021-01-12 09:25:00|28224.7|28217.7|28217.2|28210.2|28227.2|28220.2|28207.2|28200.2|87
1610443800000|2021-01-12 09:30:00|28219.7|28212.7|28229.7|28222.7|28237.2|28230.2|28217.2|28210.2|103
1610444100000|2021-01-12 09:35:00|28232.2|28225.2|28217.2|28210.2|28232.2|28225.2|28212.2|28205.2|81
1610444400000|2021-01-12 09:40:00|28222.2|28215.2|28227.2|28220.2|28229.7|28222.7|28212.2|28205.2|51
1610444700000|2021-01-12 09:45:00|28232.2|28225.2|28237.2|28230.2|28242.2|28235.2|28232.2|28225.2|105
1610445000000|2021-01-12 09:50:00|28234.7|28227.7|28237.2|28230.2|28237.2|28230.2|28227.2|28220.2|13
1610445300000|2021-01-12 09:55:00|28234.7|28227.7|28224.7|28217.7|28237.2|28230.2|28217.2|28210.2|42
1610445600000|2021-01-12 10:00:00|28227.2|28220.2|28229.7|28222.7|28232.2|28225.2|28227.2|28220.2|19
1610445900000|2021-01-12 10:05:00|28227.2|28220.2|28222.2|28215.2|28229.7|28222.7|28217.2|28210.2|15
1610446200000|2021-01-12 10:10:00|28224.7|28217.7|28222.2|28215.2|28227.2|28220.2|28222.2|28215.2|4
1610446500000|2021-01-12 10:15:00|28219.7|28212.7|28217.2|28210.2|28222.2|28215.2|28212.2|28205.2|63
1610446800000|2021-01-12 10:20:00|28219.7|28212.7|28222.2|28215.2|28222.2|28215.2|28217.2|28210.2|35
1610447100000|2021-01-12 10:25:00|28219.7|28212.7|28222.2|28215.2|28222.2|28215.2|28217.2|28210.2|11
1610447400000|2021-01-12 10:30:00|28219.7|28212.7|28217.2|28210.2|28227.2|28220.2|28217.2|28210.2|4
1610447700000|2021-01-12 10:35:00|28214.7|28207.7|28217.2|28210.2|28217.2|28210.2|28207.2|28200.2|33
1610448000000|2021-01-12 10:40:00|28214.7|28207.7|28202.2|28195.2|28217.2|28210.2|28202.2|28195.2|57
1610448300000|2021-01-12 10:45:00|28207.2|28200.2|28207.2|28200.2|28222.2|28215.2|28202.2|28195.2|53
1610448600000|2021-01-12 10:50:00|28202.2|28195.2|28202.2|28195.2|28207.2|28200.2|28192.2|28185.2|81
1610448900000|2021-01-12 10:55:00|28204.7|28197.7|28197.2|28190.2|28207.2|28200.2|28192.2|28185.2|43
1610449200000|2021-01-12 11:00:00|28199.7|28192.7|28189.7|28182.7|28207.2|28200.2|28187.2|28180.2|83
1610449500000|2021-01-12 11:05:00|28187.2|28180.2|28182.2|28175.2|28192.2|28185.2|28182.2|28175.2|42
1610449800000|2021-01-12 11:10:00|28179.7|28172.7|28177.2|28170.2|28182.2|28175.2|28172.2|28165.2|47
1610450100000|2021-01-12 11:15:00|28179.7|28172.7|28187.2|28180.2|28187.2|28180.2|28179.7|28172.7|18
1610450400000|2021-01-12 11:20:00|28192.2|28185.2|28197.2|28190.2|28199.7|28192.7|28187.2|28180.2|109
1610450700000|2021-01-12 11:25:00|28202.2|28195.2|28197.2|28190.2|28207.2|28200.2|28197.2|28190.2|110
1610451000000|2021-01-12 11:30:00|28199.7|28192.7|28197.2|28190.2|28202.2|28195.2|28197.2|28190.2|33
1610451300000|2021-01-12 11:35:00|28199.7|28192.7|28197.2|28190.2|28202.2|28195.2|28197.2|28190.2|10
1610451600000|2021-01-12 11:40:00|28192.2|28185.2|28187.2|28180.2|28197.2|28190.2|28187.2|28180.2|27
1610451900000|2021-01-12 11:45:00|28189.7|28182.7|28187.2|28180.2|28192.2|28185.2|28172.2|28165.2|32
1610452200000|2021-01-12 11:50:00|28184.7|28177.7|28187.2|28180.2|28189.7|28182.7|28179.7|28172.7|20
1610452500000|2021-01-12 11:55:00|28189.7|28182.7|28192.2|28185.2|28197.2|28190.2|28187.2|28180.2|54
1610452800000|2021-01-12 12:00:00|28197.2|28190.2|28209.7|28202.7|28212.2|28205.2|28194.7|28187.7|33
1610453100000|2021-01-12 12:05:00|28207.2|28200.2|28207.2|28200.2|28212.2|28205.2|28202.2|28195.2|22
1610453400000|2021-01-12 12:10:00|28204.7|28197.7|28182.2|28175.2|28207.2|28200.2|28177.2|28170.2|62
1610453700000|2021-01-12 12:15:00|28177.2|28170.2|28187.2|28180.2|28189.7|28182.7|28177.2|28170.2|23
1610454000000|2021-01-12 12:20:00|28184.7|28177.7|28189.7|28182.7|28197.2|28190.2|28182.2|28175.2|20
1610454300000|2021-01-12 12:25:00|28187.2|28180.2|28194.7|28187.7|28199.7|28192.7|28187.2|28180.2|67
1610454600000|2021-01-12 12:30:00|28197.2|28190.2|28182.2|28175.2|28202.2|28195.2|28182.2|28175.2|19
1610454900000|2021-01-12 12:35:00|28187.2|28180.2|28187.2|28180.2|28189.7|28182.7|28182.2|28175.2|2
1610455200000|2021-01-12 12:40:00|28189.7|28182.7|28197.2|28190.2|28197.2|28190.2|28187.2|28180.2|6
1610455500000|2021-01-12 12:45:00|28199.7|28192.7|28207.2|28200.2|28207.2|28200.2|28197.2|28190.2|40
1610455800000|2021-01-12 12:50:00|28204.7|28197.7|28202.2|28195.2|28207.2|28200.2|28197.2|28190.2|17
1610456100000|2021-01-12 12:55:00|28199.7|28192.7|28197.2|28190.2|28202.2|28195.2|28192.2|28185.2|35
1610456400000|2021-01-12 13:00:00|28194.7|28187.7|28192.2|28185.2|28197.2|28190.2|28187.2|28180.2|45
1610456700000|2021-01-12 13:05:00|28189.7|28182.7|28187.2|28180.2|28192.2|28185.2|28187.2|28180.2|9
1610457000000|2021-01-12 13:10:00|28189.7|28182.7|28177.2|28170.2|28192.2|28185.2|28172.2|28165.2|72
1610457300000|2021-01-12 13:15:00|28174.7|28167.7|28182.2|28175.2|28187.2|28180.2|28174.7|28167.7|29
1610457600000|2021-01-12 13:20:00|28179.7|28172.7|28167.2|28160.2|28182.2|28175.2|28164.7|28157.7|146
1610457900000|2021-01-12 13:25:00|28162.2|28155.2|28172.2|28165.2|28177.2|28170.2|28162.2|28155.2|78
1610458200000|2021-01-12 13:30:00|28177.2|28170.2|28177.2|28170.2|28177.2|28170.2|28169.7|28162.7|139
1610458500000|2021-01-12 13:35:00|28174.7|28167.7|28177.2|28170.2|28177.2|28170.2|28167.2|28160.2|70
1610458800000|2021-01-12 13:40:00|28172.2|28165.2|28172.2|28165.2|28177.2|28170.2|28167.2|28160.2|43
1610459100000|2021-01-12 13:45:00|28167.2|28160.2|28172.2|28165.2|28172.2|28165.2|28167.2|28160.2|71
1610459400000|2021-01-12 13:50:00|28169.7|28162.7|28167.2|28160.2|28172.2|28165.2|28167.2|28160.2|99
1610459700000|2021-01-12 13:55:00|28164.7|28157.7|28142.2|28135.2|28164.7|28157.7|28132.2|28125.2|107
1610460000000|2021-01-12 14:00:00|28137.2|28130.2|28152.2|28145.2|28157.2|28150.2|28137.2|28130.2|56
1610460300000|2021-01-12 14:05:00|28154.7|28147.7|28142.2|28135.2|28157.2|28150.2|28132.2|28125.2|137
1610460600000|2021-01-12 14:10:00|28147.2|28140.2|28144.7|28137.7|28147.2|28140.2|28142.2|28135.2|45
1610460900000|2021-01-12 14:15:00|28142.2|28135.2|28142.2|28135.2|28147.2|28140.2|28142.2|28135.2|49
1610461200000|2021-01-12 14:20:00|28144.7|28137.7|28167.2|28160.2|28167.2|28160.2|28142.2|28135.2|64
1610461500000|2021-01-12 14:25:00|28169.7|28162.7|28167.2|28160.2|28172.2|28165.2|28162.2|28155.2|74
1610461800000|2021-01-12 14:30:00|28164.7|28157.7|28152.2|28145.2|28177.2|28170.2|28147.2|28140.2|135
1610462100000|2021-01-12 14:35:00|28147.2|28140.2|28157.2|28150.2|28167.2|28160.2|28137.2|28130.2|108
1610462400000|2021-01-12 14:40:00|28152.2|28145.2|28162.2|28155.2|28172.2|28165.2|28147.2|28140.2|101
1610462700000|2021-01-12 14:45:00|28159.7|28152.7|28162.2|28155.2|28167.2|28160.2|28152.2|28145.2|120
1610463000000|2021-01-12 14:50:00|28157.2|28150.2|28167.2|28160.2|28172.2|28165.2|28112.2|28105.2|276
1610463300000|2021-01-12 14:55:00|28172.2|28165.2|28182.2|28175.2|28187.2|28180.2|28164.7|28157.7|152
1610463600000|2021-01-12 15:00:00|28187.2|28180.2|28177.2|28170.2|28187.2|28180.2|28162.2|28155.2|94
1610463900000|2021-01-12 15:05:00|28174.7|28167.7|28182.2|28175.2|28182.2|28175.2|28172.2|28165.2|89
1610464200000|2021-01-12 15:10:00|28187.2|28180.2|28177.2|28170.2|28197.2|28190.2|28172.2|28165.2|216
1610464500000|2021-01-12 15:15:00|28182.2|28175.2|28202.2|28195.2|28204.7|28197.7|28172.2|28165.2|149
1610464800000|2021-01-12 15:20:00|28207.2|28200.2|28209.7|28202.7|28212.2|28205.2|28207.2|28200.2|121
1610465100000|2021-01-12 15:25:00|28209.7|28202.7|28187.2|28180.2|28212.2|28205.2|28187.2|28180.2|116
1610465400000|2021-01-12 15:30:00|28192.2|28185.2|28194.7|28187.7|28197.2|28190.2|28182.2|28175.2|57
1610465700000|2021-01-12 15:35:00|28192.2|28185.2|28202.2|28195.2|28202.2|28195.2|28187.2|28180.2|66
1610466000000|2021-01-12 15:40:00|28207.2|28200.2|28207.2|28200.2|28217.2|28210.2|28202.2|28195.2|266
1610466300000|2021-01-12 15:45:00|28209.7|28202.7|28227.2|28220.2|28232.2|28225.2|28202.2|28195.2|271
1610466600000|2021-01-12 15:50:00|28222.2|28215.2|28227.2|28220.2|28232.2|28225.2|28222.2|28215.2|30
1610466900000|2021-01-12 15:55:00|28224.7|28217.7|28212.2|28205.2|28227.2|28220.2|28207.2|28200.2|146
1610467200000|2021-01-12 16:00:00|28214.7|28207.7|28217.2|28210.2|28222.2|28215.2|28202.2|28195.2|94
1610467500000|2021-01-12 16:05:00|28214.7|28207.7|28217.2|28210.2|28222.2|28215.2|28207.2|28200.2|32
1610467800000|2021-01-12 16:10:00|28219.7|28212.7|28222.2|28215.2|28222.2|28215.2|28217.2|28210.2|70
1610468100000|2021-01-12 16:15:00|28227.2|28220.2|28222.2|28215.2|28227.2|28220.2|28217.2|28210.2|148
1610468400000|2021-01-12 16:20:00|28219.7|28212.7|28207.2|28200.2|28227.2|28220.2|28207.2|28200.2|102
1610468700000|2021-01-12 16:25:00|28212.2|28205.2|28202.2|28195.2|28217.2|28210.2|28194.7|28187.7|287
1610469000000|2021-01-12 16:30:00|28197.2|28190.2|28197.2|28190.2|28202.2|28195.2|28182.2|28175.2|145
1610469300000|2021-01-12 16:35:00|28194.7|28187.7|28192.2|28185.2|28197.2|28190.2|28187.2|28180.2|109
1610469600000|2021-01-12 16:40:00|28194.7|28187.7|28192.2|28185.2|28197.2|28190.2|28182.2|28175.2|121
1610469900000|2021-01-12 16:45:00|28189.7|28182.7|28182.2|28175.2|28192.2|28185.2|28174.7|28167.7|173
1610470200000|2021-01-12 16:50:00|28179.7|28172.7|28177.2|28170.2|28182.2|28175.2|28157.2|28150.2|190
1610470500000|2021-01-12 16:55:00|28174.7|28167.7|28187.2|28180.2|28187.2|28180.2|28169.7|28162.7|187
1610470800000|2021-01-12 17:00:00|28192.2|28185.2|28172.2|28165.2|28192.2|28185.2|28167.2|28160.2|106
1610471100000|2021-01-12 17:05:00|28167.2|28160.2|28132.2|28125.2|28167.2|28160.2|28127.2|28120.2|251
1610471400000|2021-01-12 17:10:00|28127.2|28120.2|28102.2|28095.2|28132.2|28125.2|28102.2|28095.2|263
1610471700000|2021-01-12 17:15:00|28097.2|28090.2|28139.7|28132.7|28142.2|28135.2|28092.2|28085.2|258
1610472000000|2021-01-12 17:20:00|28137.2|28130.2|28137.2|28130.2|28147.2|28140.2|28132.2|28125.2|60
1610472300000|2021-01-12 17:25:00|28139.7|28132.7|28157.2|28150.2|28159.7|28152.7|28137.2|28130.2|56
1610472600000|2021-01-12 17:30:00|28154.7|28147.7|28152.2|28145.2|28157.2|28150.2|28139.7|28132.7|49
1610472900000|2021-01-12 17:35:00|28154.7|28147.7|28157.2|28150.2|28162.2|28155.2|28152.2|28145.2|57
1610473200000|2021-01-12 17:40:00|28152.2|28145.2|28157.2|28150.2|28162.2|28155.2|28147.2|28140.2|75
1610473500000|2021-01-12 17:45:00|28159.7|28152.7|28167.2|28160.2|28172.2|28165.2|28157.2|28150.2|43
1610473800000|2021-01-12 17:50:00|28172.2|28165.2|28177.2|28170.2|28179.7|28172.7|28167.2|28160.2|63
1610474100000|2021-01-12 17:55:00|28172.2|28165.2|28177.2|28170.2|28177.2|28170.2|28172.2|28165.2|19
1610474400000|2021-01-12 18:00:00|28172.2|28165.2|28177.2|28170.2|28182.2|28175.2|28164.7|28157.7|76
1610474700000|2021-01-12 18:05:00|28179.7|28172.7|28167.2|28160.2|28182.2|28175.2|28167.2|28160.2|24
1610475000000|2021-01-12 18:10:00|28172.2|28165.2|28182.2|28175.2|28187.2|28180.2|28167.2|28160.2|110
1610475300000|2021-01-12 18:15:00|28179.7|28172.7|28162.2|28155.2|28179.7|28172.7|28162.2|28155.2|77
1610475600000|2021-01-12 18:20:00|28164.7|28157.7|28152.2|28145.2|28167.2|28160.2|28147.2|28140.2|36
1610475900000|2021-01-12 18:25:00|28154.7|28147.7|28177.2|28170.2|28177.2|28170.2|28147.2|28140.2|85
1610476200000|2021-01-12 18:30:00|28172.2|28165.2|28177.2|28170.2|28182.2|28175.2|28162.2|28155.2|205
1610476500000|2021-01-12 18:35:00|28179.7|28172.7|28182.2|28175.2|28187.2|28180.2|28177.2|28170.2|73
1610476800000|2021-01-12 18:40:00|28184.7|28177.7|28182.2|28175.2|28187.2|28180.2|28182.2|28175.2|62
1610477100000|2021-01-12 18:45:00|28187.2|28180.2|28182.2|28175.2|28187.2|28180.2|28182.2|28175.2|12
1610477400000|2021-01-12 18:50:00|28177.2|28170.2|28167.2|28160.2|28182.2|28175.2|28167.2|28160.2|57
1610477700000|2021-01-12 18:55:00|28169.7|28162.7|28177.2|28170.2|28182.2|28175.2|28167.2|28160.2|34
1610478000000|2021-01-12 19:00:00|28174.7|28167.7|28187.2|28180.2|28192.2|28185.2|28172.2|28165.2|201
1610478300000|2021-01-12 19:05:00|28184.7|28177.7|28167.2|28160.2|28184.7|28177.7|28167.2|28160.2|19
1610478600000|2021-01-12 19:10:00|28172.2|28165.2|28167.2|28160.2|28177.2|28170.2|28167.2|28160.2|38
1610478900000|2021-01-12 19:15:00|28172.2|28165.2|28182.2|28175.2|28187.2|28180.2|28167.2|28160.2|73
1610479200000|2021-01-12 19:20:00|28179.7|28172.7|28172.2|28165.2|28187.2|28180.2|28167.2|28160.2|59
1610479500000|2021-01-12 19:25:00|28174.7|28167.7|28172.2|28165.2|28182.2|28175.2|28167.2|28160.2|19
1610479800000|2021-01-12 19:30:00|28177.2|28170.2|28177.2|28170.2|28197.2|28190.2|28177.2|28170.2|91
1610480100000|2021-01-12 19:35:00|28174.7|28167.7|28167.2|28160.2|28177.2|28170.2|28162.2|28155.2|58
1610480400000|2021-01-12 19:40:00|28169.7|28162.7|28152.2|28145.2|28172.2|28165.2|28152.2|28145.2|81
1610480700000|2021-01-12 19:45:00|28157.2|28150.2|28157.2|28150.2|28164.7|28157.7|28142.2|28135.2|81
1610481000000|2021-01-12 19:50:00|28159.7|28152.7|28147.2|28140.2|28162.2|28155.2|28142.2|28135.2|25
1610481300000|2021-01-12 19:55:00|28152.2|28145.2|28162.2|28155.2|28162.2|28155.2|28147.2|28140.2|26
1610481600000|2021-01-12 20:00:00|28167.2|28160.2|28182.2|28175.2|28182.2|28175.2|28162.2|28155.2|42
1610481900000|2021-01-12 20:05:00|28184.7|28177.7|28182.2|28175.2|28189.7|28182.7|28177.2|28170.2|59
1610482200000|2021-01-12 20:10:00|28179.7|28172.7|28154.7|28147.7|28179.7|28172.7|28152.2|28145.2|62
1610482500000|2021-01-12 20:15:00|28157.2|28150.2|28162.2|28155.2|28167.2|28160.2|28147.2|28140.2|131
1610482800000|2021-01-12 20:20:00|28164.7|28157.7|28172.2|28165.2|28179.7|28172.7|28164.7|28157.7|65
1610483100000|2021-01-12 20:25:00|28169.7|28162.7|28154.7|28147.7|28169.7|28162.7|28152.2|28145.2|120
1610483400000|2021-01-12 20:30:00|28157.2|28150.2|28157.2|28150.2|28162.2|28155.2|28152.2|28145.2|31
1610483700000|2021-01-12 20:35:00|28154.7|28147.7|28152.2|28145.2|28157.2|28150.2|28147.2|28140.2|19
1610484000000|2021-01-12 20:40:00|28154.7|28147.7|28162.2|28155.2|28162.2|28155.2|28154.7|28147.7|32
1610484300000|2021-01-12 20:45:00|28157.2|28150.2|28192.2|28185.2|28197.2|28190.2|28157.2|28150.2|125
1610484600000|2021-01-12 20:50:00|28194.7|28187.7|28217.2|28210.2|28217.2|28210.2|28187.2|28180.2|287
1610484900000|2021-01-12 20:55:00|28212.2|28205.2|28197.2|28190.2|28222.2|28215.2|28192.2|28185.2|396
1610485200000|2021-01-12 21:00:00|28194.7|28187.7|28169.7|28162.7|28197.2|28190.2|28167.2|28160.2|125
1610485500000|2021-01-12 21:05:00|28167.2|28160.2|28177.2|28170.2|28177.2|28170.2|28167.2|28160.2|8
1610485800000|2021-01-12 21:10:00|28182.2|28175.2|28188.7|28173.7|28188.7|28177.7|28177.2|28170.2|19
1610486100000|2021-01-12 21:15:00|28191.2|28176.2|28196.2|28181.2|28196.2|28181.2|28186.2|28171.2|16
1610486400000|2021-01-12 21:20:00|28191.2|28176.2|28211.2|28196.2|28211.2|28196.2|28191.2|28176.2|37
1610486700000|2021-01-12 21:25:00|28213.7|28198.7|28211.2|28196.2|28216.2|28201.2|28208.7|28193.7|23
1610487000000|2021-01-12 21:30:00|28213.7|28198.7|28208.7|28193.7|28216.2|28201.2|28206.2|28191.2|10
1610487300000|2021-01-12 21:35:00|28211.2|28196.2|28213.7|28198.7|28213.7|28198.7|28211.2|28196.2|1
1610487600000|2021-01-12 21:40:00|28216.2|28201.2|28211.2|28196.2|28216.2|28201.2|28211.2|28196.2|0
1610487900000|2021-01-12 21:45:00|28208.7|28193.7|28181.2|28166.2|28211.2|28196.2|28181.2|28166.2|47
1610488200000|2021-01-12 21:50:00|28178.7|28163.7|28193.7|28178.7|28196.2|28181.2|28176.2|28161.2|21
1610488500000|2021-01-12 21:55:00|28191.2|28176.2|28182.3|28152.3|28209.6|28179.6|28171.2|28152.3|28
1610488800000|2021-01-12 22:00:00|28182.6|28152.6|28184.1|28154.1|28185.4|28155.4|28182.6|28152.6|0
1610489100000|2021-01-12 22:05:00|28184.3|28154.3|28187.1|28157.1|28187.1|28157.1|28184.1|28154.1|0
1610489400000|2021-01-12 22:10:00|28186|28156|28185.7|28155.7|28187.7|28157.7|28185.1|28155.1|0
1610489700000|2021-01-12 22:15:00|28185.5|28155.5|28187.7|28157.7|28189.9|28159.9|28184.4|28154.4|0
1610490000000|2021-01-12 22:20:00|28188|28158|28183.2|28153.2|28188|28158|28182.5|28152.5|0
1610490300000|2021-01-12 22:25:00|28183.4|28153.4|28184|28154|28184|28154|28181.8|28151.8|0
1610490600000|2021-01-12 22:30:00|28183.8|28153.8|28181.6|28151.6|28184.2|28154.2|28181.6|28151.6|0
1610490900000|2021-01-12 22:35:00|28183.4|28153.4|28183|28153|28184.6|28154.6|28181.9|28151.9|0
1610491200000|2021-01-12 22:40:00|28181.7|28151.7|28182.5|28152.5|28183|28153|28177.3|28147.3|0
1610491500000|2021-01-12 22:45:00|28182.6|28152.6|28182.6|28152.6|28182.6|28152.6|28178.8|28148.8|0
1610491800000|2021-01-12 22:50:00|28182.2|28152.2|28186.5|28156.5|28187.7|28157.7|28182.2|28152.2|0
1610492100000|2021-01-12 22:55:00|28186.4|28156.4|28185.3|28155.3|28187.1|28157.1|28183.7|28153.7|0
1610492400000|2021-01-12 23:00:00|28184|28154|28153.7|28138.7|28187.5|28157.5|28153.7|28138.7|11
1610492700000|2021-01-12 23:05:00|28151.2|28136.2|28151.2|28136.2|28161.2|28146.2|28151.2|28136.2|47
1610493000000|2021-01-12 23:10:00|28156.2|28141.2|28146.2|28131.2|28156.2|28141.2|28146.2|28131.2|43
1610493300000|2021-01-12 23:15:00|28151.2|28136.2|28151.2|28136.2|28161.2|28146.2|28151.2|28136.2|39
1610493600000|2021-01-12 23:20:00|28146.2|28131.2|28156.2|28141.2|28156.2|28141.2|28146.2|28131.2|22
1610493900000|2021-01-12 23:25:00|28158.7|28143.7|28156.2|28141.2|28161.2|28146.2|28156.2|28141.2|8
1610494200000|2021-01-12 23:30:00|28153.7|28138.7|28162.2|28155.2|28172.2|28165.2|28151.2|28136.2|13903
1610494500000|2021-01-12 23:35:00|28159.7|28152.7|28157.2|28150.2|28167.2|28160.2|28152.2|28145.2|131
1610494800000|2021-01-12 23:40:00|28154.7|28147.7|28137.2|28130.2|28167.2|28160.2|28137.2|28130.2|286
1610495100000|2021-01-12 23:45:00|28142.2|28135.2|28142.4|28135.4|28157.2|28150.2|28137.2|28130.2|361
1610495400000|2021-01-12 23:50:00|28147.4|28140.4|28122.4|28115.4|28147.4|28140.4|28119.9|28112.9|151
1610495700000|2021-01-12 23:55:00|28127.4|28120.4|28152.4|28145.4|28159.9|28152.9|28127.4|28120.4|272
1610496000000|2021-01-13 00:00:00|28144.9|28137.9|28157.4|28150.4|28167.4|28160.4|28132.4|28125.4|1053
1610496300000|2021-01-13 00:05:00|28162.4|28155.4|28187.4|28180.4|28202.4|28195.4|28162.4|28155.4|639
1610496600000|2021-01-13 00:10:00|28182.4|28175.4|28184.9|28177.9|28192.4|28185.4|28167.4|28160.4|441
1610496900000|2021-01-13 00:15:00|28182.4|28175.4|28222.4|28215.4|28222.4|28215.4|28177.4|28170.4|623
1610497200000|2021-01-13 00:20:00|28219.9|28212.9|28204.9|28197.9|28227.4|28220.4|28202.4|28195.4|257
1610497500000|2021-01-13 00:25:00|28207.4|28200.4|28204.9|28197.9|28212.4|28205.4|28184.9|28177.9|388
1610497800000|2021-01-13 00:30:00|28207.4|28200.4|28182.4|28175.4|28222.4|28215.4|28182.4|28175.4|377
1610498100000|2021-01-13 00:35:00|28187.4|28180.4|28182.4|28175.4|28197.4|28190.4|28172.4|28165.4|301
1610498400000|2021-01-13 00:40:00|28179.9|28172.9|28192.4|28185.4|28207.4|28200.4|28174.9|28167.9|255
1610498700000|2021-01-13 00:45:00|28197.4|28190.4|28192.4|28185.4|28207.4|28200.4|28192.4|28185.4|270
1610499000000|2021-01-13 00:50:00|28197.4|28190.4|28187.4|28180.4|28207.4|28200.4|28187.4|28180.4|249
1610499300000|2021-01-13 00:55:00|28192.4|28185.4|28172.4|28165.4|28192.4|28185.4|28167.4|28160.4|288
1610499600000|2021-01-13 01:00:00|28177.4|28170.4|28187.4|28180.4|28197.4|28190.4|28174.9|28167.9|309
1610499900000|2021-01-13 01:05:00|28189.9|28182.9|28167.4|28160.4|28192.4|28185.4|28167.4|28160.4|224
1610500200000|2021-01-13 01:10:00|28162.4|28155.4|28182.4|28175.4|28182.4|28175.4|28157.4|28150.4|253
1610500500000|2021-01-13 01:15:00|28184.9|28177.9|28162.4|28155.4|28187.4|28180.4|28157.4|28150.4|262
1610500800000|2021-01-13 01:20:00|28164.9|28157.9|28162.4|28155.4|28172.4|28165.4|28152.4|28145.4|259
1610501100000|2021-01-13 01:25:00|28157.4|28150.4|28177.4|28170.4|28182.4|28175.4|28152.4|28145.4|238
1610501400000|2021-01-13 01:30:00|28182.4|28175.4|28212.4|28205.4|28212.4|28205.4|28182.4|28175.4|482
1610501700000|2021-01-13 01:35:00|28209.9|28202.9|28192.4|28185.4|28212.4|28205.4|28192.4|28185.4|244
1610502000000|2021-01-13 01:40:00|28187.4|28180.4|28187.4|28180.4|28192.4|28185.4|28172.4|28165.4|241
1610502300000|2021-01-13 01:45:00|28184.9|28177.9|28202.4|28195.4|28207.4|28200.4|28182.4|28175.4|178
1610502600000|2021-01-13 01:50:00|28207.4|28200.4|28247.4|28240.4|28252.4|28245.4|28202.4|28195.4|529
1610502900000|2021-01-13 01:55:00|28249.9|28242.9|28287.4|28280.4|28307.4|28300.4|28237.4|28230.4|1500
1610503200000|2021-01-13 02:00:00|28289.9|28282.9|28247.4|28240.4|28297.4|28290.4|28244.9|28237.9|440
1610503500000|2021-01-13 02:05:00|28244.9|28237.9|28262.4|28255.4|28267.4|28260.4|28244.9|28237.9|321
1610503800000|2021-01-13 02:10:00|28264.9|28257.9|28317.4|28310.4|28317.4|28310.4|28264.9|28257.9|344
1610504100000|2021-01-13 02:15:00|28314.9|28307.9|28312.4|28305.4|28322.4|28315.4|28299.9|28292.9|649
1610504400000|2021-01-13 02:20:00|28314.9|28307.9|28317.4|28310.4|28337.4|28330.4|28312.4|28305.4|646
1610504700000|2021-01-13 02:25:00|28322.4|28315.4|28357.4|28350.4|28362.4|28355.4|28322.4|28315.4|836
1610505000000|2021-01-13 02:30:00|28359.9|28352.9|28347.4|28340.4|28362.4|28355.4|28337.4|28330.4|261
1610505300000|2021-01-13 02:35:00|28352.4|28345.4|28334.9|28327.9|28352.4|28345.4|28332.4|28325.4|171
1610505600000|2021-01-13 02:40:00|28337.4|28330.4|28322.4|28315.4|28337.4|28330.4|28322.4|28315.4|292
1610505900000|2021-01-13 02:45:00|28327.4|28320.4|28322.4|28315.4|28337.4|28330.4|28322.4|28315.4|215
1610506200000|2021-01-13 02:50:00|28327.4|28320.4|28307.4|28300.4|28327.4|28320.4|28304.9|28297.9|148
1610506500000|2021-01-13 02:55:00|28309.9|28302.9|28302.4|28295.4|28309.9|28302.9|28297.4|28290.4|152
1610506800000|2021-01-13 03:00:00|28304.9|28297.9|28317.4|28310.4|28319.9|28312.9|28302.4|28295.4|132
1610507100000|2021-01-13 03:05:00|28314.9|28307.9|28332.4|28325.4|28332.4|28325.4|28312.4|28305.4|132
1610507400000|2021-01-13 03:10:00|28334.9|28327.9|28332.4|28325.4|28337.4|28330.4|28327.4|28320.4|106
1610507700000|2021-01-13 03:15:00|28337.4|28330.4|28347.4|28340.4|28352.4|28345.4|28329.9|28322.9|172
1610508000000|2021-01-13 03:20:00|28342.4|28335.4|28344.9|28337.9|28347.4|28340.4|28332.4|28325.4|104
1610508300000|2021-01-13 03:25:00|28342.4|28335.4|28337.4|28330.4|28347.4|28340.4|28332.4|28325.4|104
1610508600000|2021-01-13 03:30:00|28334.9|28327.9|28372.4|28365.4|28382.4|28375.4|28334.9|28327.9|783
1610508900000|2021-01-13 03:35:00|28374.9|28367.9|28402.4|28395.4|28402.4|28395.4|28369.9|28362.9|473
1610509200000|2021-01-13 03:40:00|28399.9|28392.9|28397.4|28390.4|28402.4|28395.4|28377.4|28370.4|444
1610509500000|2021-01-13 03:45:00|28399.9|28392.9|28402.4|28395.4|28402.4|28395.4|28389.9|28382.9|272
1610509800000|2021-01-13 03:50:00|28397.4|28390.4|28432.4|28425.4|28432.4|28425.4|28394.9|28387.9|651
1610510100000|2021-01-13 03:55:00|28427.4|28420.4|28492.4|28485.4|28507.4|28500.4|28427.4|28420.4|1193
1610510400000|2021-01-13 04:00:00|28489.9|28482.9|28447.4|28440.4|28489.9|28482.9|28442.4|28435.4|700
1610510700000|2021-01-13 04:05:00|28452.4|28445.4|28442.4|28435.4|28467.4|28460.4|28442.4|28435.4|316
1610511000000|2021-01-13 04:10:00|28447.4|28440.4|28437.4|28430.4|28447.4|28440.4|28427.4|28420.4|358
1610511300000|2021-01-13 04:15:00|28434.9|28427.9|28457.4|28450.4|28464.9|28457.9|28432.4|28425.4|265
1610511600000|2021-01-13 04:20:00|28462.4|28455.4|28442.4|28435.4|28467.4|28460.4|28437.4|28430.4|218
1610511900000|2021-01-13 04:25:00|28434.9|28427.9|28422.4|28415.4|28434.9|28427.9|28417.4|28410.4|289
1610512200000|2021-01-13 04:30:00|28424.9|28417.9|28447.4|28440.4|28452.4|28445.4|28424.9|28417.9|223
1610512500000|2021-01-13 04:35:00|28452.4|28445.4|28487.4|28480.4|28492.4|28485.4|28452.4|28445.4|475
1610512800000|2021-01-13 04:40:00|28489.9|28482.9|28482.4|28475.4|28489.9|28482.9|28467.4|28460.4|178
1610513100000|2021-01-13 04:45:00|28484.9|28477.9|28472.4|28465.4|28487.4|28480.4|28472.4|28465.4|175
1610513400000|2021-01-13 04:50:00|28474.9|28467.9|28462.4|28455.4|28477.4|28470.4|28457.4|28450.4|166
1610513700000|2021-01-13 04:55:00|28464.9|28457.9|28467.4|28460.4|28467.4|28460.4|28452.4|28445.4|140
1610514000000|2021-01-13 05:00:00|28472.4|28465.4|28447.4|28440.4|28477.4|28470.4|28442.4|28435.4|371
1610514300000|2021-01-13 05:05:00|28452.4|28445.4|28494.9|28487.9|28497.4|28490.4|28447.4|28440.4|423
1610514600000|2021-01-13 05:10:00|28497.4|28490.4|28492.4|28485.4|28497.4|28490.4|28487.4|28480.4|324
1610514900000|2021-01-13 05:15:00|28487.4|28480.4|28474.9|28467.9|28492.4|28485.4|28467.4|28460.4|258
1610515200000|2021-01-13 05:20:00|28472.4|28465.4|28467.4|28460.4|28477.4|28470.4|28457.4|28450.4|389
1610515500000|2021-01-13 05:25:00|28469.9|28462.9|28457.4|28450.4|28477.4|28470.4|28454.9|28447.9|271
1610515800000|2021-01-13 05:30:00|28454.9|28447.9|28447.4|28440.4|28457.4|28450.4|28442.4|28435.4|317
1610516100000|2021-01-13 05:35:00|28452.4|28445.4|28447.4|28440.4|28457.4|28450.4|28442.4|28435.4|375
1610516400000|2021-01-13 05:40:00|28449.9|28442.9|28437.4|28430.4|28449.9|28442.9|28429.9|28422.9|500
1610516700000|2021-01-13 05:45:00|28434.9|28427.9|28459.9|28452.9|28467.4|28460.4|28427.4|28420.4|590
1610517000000|2021-01-13 05:50:00|28457.4|28450.4|28452.4|28445.4|28472.4|28465.4|28452.4|28445.4|441
1610517300000|2021-01-13 05:55:00|28457.4|28450.4|28467.4|28460.4|28477.4|28470.4|28452.4|28445.4|1268
1610517600000|2021-01-13 06:00:00|28469.9|28462.9|28487.4|28480.4|28492.4|28485.4|28457.4|28450.4|1571
1610517900000|2021-01-13 06:05:00|28492.4|28485.4|28482.4|28475.4|28497.4|28490.4|28477.4|28470.4|1311
1610518200000|2021-01-13 06:10:00|28479.9|28472.9|28482.4|28475.4|28497.4|28490.4|28472.4|28465.4|759
1610518500000|2021-01-13 06:15:00|28477.4|28470.4|28477.4|28470.4|28482.4|28475.4|28457.4|28450.4|388
1610518800000|2021-01-13 06:20:00|28472.4|28465.4|28482.4|28475.4|28482.4|28475.4|28472.4|28465.4|82
1610519100000|2021-01-13 06:25:00|28484.9|28477.9|28482.4|28475.4|28487.4|28480.4|28477.4|28470.4|37
1610519400000|2021-01-13 06:30:00|28479.9|28472.9|28467.4|28460.4|28479.9|28472.9|28457.4|28450.4|20
1610519700000|2021-01-13 06:35:00|28469.9|28462.9|28457.4|28450.4|28474.9|28467.9|28457.4|28450.4|12
1610520000000|2021-01-13 06:40:00|28452.4|28445.4|28457.4|28450.4|28457.4|28450.4|28452.4|28445.4|32
1610520300000|2021-01-13 06:45:00|28459.9|28452.9|28472.4|28465.4|28472.4|28465.4|28457.4|28450.4|48
1610520600000|2021-01-13 06:50:00|28477.4|28470.4|28477.4|28470.4|28479.9|28472.9|28472.4|28465.4|26
1610520900000|2021-01-13 06:55:00|28479.9|28472.9|28477.4|28470.4|28487.4|28480.4|28469.9|28462.9|41
1610521200000|2021-01-13 07:00:00|28474.9|28467.9|28462.4|28455.4|28477.4|28470.4|28462.4|28455.4|23
1610521500000|2021-01-13 07:05:00|28464.9|28457.9|28462.4|28455.4|28464.9|28457.9|28462.4|28455.4|7
1610521800000|2021-01-13 07:10:00|28467.4|28460.4|28477.4|28470.4|28479.9|28472.9|28462.4|28455.4|35
1610522100000|2021-01-13 07:15:00|28472.4|28465.4|28472.4|28465.4|28479.9|28472.9|28469.9|28462.9|29
1610522400000|2021-01-13 07:20:00|28467.4|28460.4|28462.4|28455.4|28469.9|28462.9|28459.9|28452.9|54
1610522700000|2021-01-13 07:25:00|28457.4|28450.4|28462.4|28455.4|28467.4|28460.4|28457.4|28450.4|63
1610523000000|2021-01-13 07:30:00|28464.9|28457.9|28462.4|28455.4|28472.4|28465.4|28462.4|28455.4|86
1610523300000|2021-01-13 07:35:00|28457.4|28450.4|28467.4|28460.4|28472.4|28465.4|28457.4|28450.4|56
1610523600000|2021-01-13 07:40:00|28462.4|28455.4|28462.4|28455.4|28467.4|28460.4|28447.4|28440.4|61
1610523900000|2021-01-13 07:45:00|28464.9|28457.9|28467.4|28460.4|28467.4|28460.4|28449.9|28442.9|31
1610524200000|2021-01-13 07:50:00|28464.9|28457.9|28462.4|28455.4|28467.4|28460.4|28462.4|28455.4|22
1610524500000|2021-01-13 07:55:00|28464.9|28457.9|28457.4|28450.4|28464.9|28457.9|28452.4|28445.4|37
1610524800000|2021-01-13 08:00:00|28459.9|28452.9|28437.4|28430.4|28467.4|28460.4|28432.4|28425.4|193
1610525100000|2021-01-13 08:05:00|28434.9|28427.9|28447.4|28440.4|28452.4|28445.4|28427.4|28420.4|208
1610525400000|2021-01-13 08:10:00|28442.4|28435.4|28462.4|28455.4|28467.4|28460.4|28437.4|28430.4|99
1610525700000|2021-01-13 08:15:00|28467.4|28460.4|28462.4|28455.4|28467.4|28460.4|28457.4|28450.4|79
1610526000000|2021-01-13 08:20:00|28464.9|28457.9|28462.4|28455.4|28467.4|28460.4|28457.4|28450.4|65
1610526300000|2021-01-13 08:25:00|28459.9|28452.9|28447.4|28440.4|28467.4|28460.4|28442.4|28435.4|98
1610526600000|2021-01-13 08:30:00|28442.4|28435.4|28414.9|28407.9|28447.4|28440.4|28407.4|28400.4|194
1610526900000|2021-01-13 08:35:00|28412.4|28405.4|28432.4|28425.4|28437.4|28430.4|28412.4|28405.4|63
1610527200000|2021-01-13 08:40:00|28434.9|28427.9|28427.4|28420.4|28434.9|28427.9|28417.4|28410.4|67
1610527500000|2021-01-13 08:45:00|28424.9|28417.9|28422.4|28415.4|28432.4|28425.4|28419.9|28412.9|54
1610527800000|2021-01-13 08:50:00|28424.9|28417.9|28447.4|28440.4|28447.4|28440.4|28422.4|28415.4|100
1610528100000|2021-01-13 08:55:00|28449.9|28442.9|28432.4|28425.4|28452.4|28445.4|28432.4|28425.4|105
1610528400000|2021-01-13 09:00:00|28437.4|28430.4|28437.4|28430.4|28437.4|28430.4|28414.9|28407.9|298
1610528700000|2021-01-13 09:05:00|28439.9|28432.9|28427.4|28420.4|28442.4|28435.4|28427.4|28420.4|114
1610529000000|2021-01-13 09:10:00|28432.4|28425.4|28442.4|28435.4|28447.4|28440.4|28432.4|28425.4|122
1610529300000|2021-01-13 09:15:00|28444.9|28437.9|28477.4|28470.4|28477.4|28470.4|28442.4|28435.4|74
1610529600000|2021-01-13 09:20:00|28472.4|28465.4|28477.4|28470.4|28482.4|28475.4|28472.4|28465.4|289
1610529900000|2021-01-13 09:25:00|28474.9|28467.9|28467.4|28460.4|28477.4|28470.4|28467.4|28460.4|51
1610530200000|2021-01-13 09:30:00|28469.9|28462.9|28477.4|28470.4|28477.4|28470.4|28467.4|28460.4|32
1610530500000|2021-01-13 09:35:00|28479.9|28472.9|28472.4|28465.4|28482.4|28475.4|28472.4|28465.4|46
1610530800000|2021-01-13 09:40:00|28467.4|28460.4|28467.4|28460.4|28472.4|28465.4|28467.4|28460.4|19
1610531100000|2021-01-13 09:45:00|28469.9|28462.9|28457.4|28450.4|28472.4|28465.4|28457.4|28450.4|50
1610531400000|2021-01-13 09:50:00|28447.4|28440.4|28454.9|28447.9|28457.4|28450.4|28442.4|28435.4|140
1610531700000|2021-01-13 09:55:00|28452.4|28445.4|28452.4|28445.4|28462.4|28455.4|28452.4|28445.4|41
1610532000000|2021-01-13 10:00:00|28457.4|28450.4|28454.9|28447.9|28462.4|28455.4|28452.4|28445.4|83
1610532300000|2021-01-13 10:05:00|28457.4|28450.4|28452.4|28445.4|28457.4|28450.4|28449.9|28442.9|19
1610532600000|2021-01-13 10:10:00|28454.9|28447.9|28452.4|28445.4|28457.4|28450.4|28452.4|28445.4|10
1610532900000|2021-01-13 10:15:00|28454.9|28447.9|28447.4|28440.4|28457.4|28450.4|28442.4|28435.4|26
1610533200000|2021-01-13 10:20:00|28449.9|28442.9|28452.4|28445.4|28452.4|28445.4|28447.4|28440.4|4
1610533500000|2021-01-13 10:25:00|28447.4|28440.4|28427.4|28420.4|28449.9|28442.9|28422.4|28415.4|55
1610533800000|2021-01-13 10:30:00|28429.9|28422.9|28407.4|28400.4|28429.9|28422.9|28397.4|28390.4|232
1610534100000|2021-01-13 10:35:00|28402.4|28395.4|28397.4|28390.4|28409.9|28402.9|28392.4|28385.4|127
1610534400000|2021-01-13 10:40:00|28392.4|28385.4|28407.4|28400.4|28412.4|28405.4|28392.4|28385.4|80
1610534700000|2021-01-13 10:45:00|28409.9|28402.9|28417.4|28410.4|28417.4|28410.4|28397.4|28390.4|129
1610535000000|2021-01-13 10:50:00|28414.9|28407.9|28422.4|28415.4|28432.4|28425.4|28414.9|28407.9|66
1610535300000|2021-01-13 10:55:00|28424.9|28417.9|28422.4|28415.4|28427.4|28420.4|28417.4|28410.4|20
1610535600000|2021-01-13 11:00:00|28424.9|28417.9|28422.4|28415.4|28432.4|28425.4|28422.4|28415.4|34
1610535900000|2021-01-13 11:05:00|28424.9|28417.9|28432.4|28425.4|28432.4|28425.4|28422.4|28415.4|46
1610536200000|2021-01-13 11:10:00|28434.9|28427.9|28432.4|28425.4|28434.9|28427.9|28427.4|28420.4|17
1610536500000|2021-01-13 11:15:00|28437.4|28430.4|28452.4|28445.4|28452.4|28445.4|28434.9|28427.9|125
1610536800000|2021-01-13 11:20:00|28454.9|28447.9|28437.4|28430.4|28454.9|28447.9|28429.9|28422.9|84
1610537100000|2021-01-13 11:25:00|28434.9|28427.9|28412.4|28405.4|28434.9|28427.9|28412.4|28405.4|186
1610537400000|2021-01-13 11:30:00|28409.9|28402.9|28417.4|28410.4|28419.9|28412.9|28392.4|28385.4|109
1610537700000|2021-01-13 11:35:00|28412.4|28405.4|28422.4|28415.4|28422.4|28415.4|28412.4|28405.4|15
1610538000000|2021-01-13 11:40:00|28419.9|28412.9|28422.4|28415.4|28422.4|28415.4|28417.4|28410.4|16
1610538300000|2021-01-13 11:45:00|28417.4|28410.4|28417.4|28410.4|28427.4|28420.4|28412.4|28405.4|126
1610538600000|2021-01-13 11:50:00|28412.4|28405.4|28422.4|28415.4|28422.4|28415.4|28412.4|28405.4|20
1610538900000|2021-01-13 11:55:00|28417.4|28410.4|28417.4|28410.4|28422.4|28415.4|28412.4|28405.4|62
1610539200000|2021-01-13 12:00:00|28414.9|28407.9|28407.4|28400.4|28422.4|28415.4|28407.4|28400.4|86
1610539500000|2021-01-13 12:05:00|28412.4|28405.4|28397.4|28390.4|28412.4|28405.4|28397.4|28390.4|87
1610539800000|2021-01-13 12:10:00|28399.9|28392.9|28392.4|28385.4|28402.4|28395.4|28387.4|28380.4|111
1610540100000|2021-01-13 12:15:00|28387.4|28380.4|28397.4|28390.4|28402.4|28395.4|28387.4|28380.4|76
1610540400000|2021-01-13 12:20:00|28394.9|28387.9|28407.4|28400.4|28407.4|28400.4|28392.4|28385.4|122
1610540700000|2021-01-13 12:25:00|28402.4|28395.4|28397.4|28390.4|28402.4|28395.4|28392.4|28385.4|112
1610541000000|2021-01-13 12:30:00|28392.4|28385.4|28382.4|28375.4|28392.4|28385.4|28377.4|28370.4|72
1610541300000|2021-01-13 12:35:00|28384.9|28377.9|28392.4|28385.4|28397.4|28390.4|28377.4|28370.4|59
1610541600000|2021-01-13 12:40:00|28394.9|28387.9|28392.4|28385.4|28397.4|28390.4|28384.9|28377.9|58
1610541900000|2021-01-13 12:45:00|28397.4|28390.4|28397.4|28390.4|28397.4|28390.4|28392.4|28385.4|46
1610542200000|2021-01-13 12:50:00|28392.4|28385.4|28374.9|28367.9|28397.4|28390.4|28372.4|28365.4|103
1610542500000|2021-01-13 12:55:00|28377.4|28370.4|28382.4|28375.4|28382.4|28375.4|28364.9|28357.9|104
1610542800000|2021-01-13 13:00:00|28377.4|28370.4|28387.4|28380.4|28394.9|28387.9|28377.4|28370.4|63
1610543100000|2021-01-13 13:05:00|28389.9|28382.9|28392.4|28385.4|28399.9|28392.9|28387.4|28380.4|69
1610543400000|2021-01-13 13:10:00|28394.9|28387.9|28392.4|28385.4|28397.4|28390.4|28389.9|28382.9|43
1610543700000|2021-01-13 13:15:00|28397.4|28390.4|28412.4|28405.4|28412.4|28405.4|28397.4|28390.4|50
1610544000000|2021-01-13 13:20:00|28407.4|28400.4|28422.4|28415.4|28427.4|28420.4|28407.4|28400.4|132
1610544300000|2021-01-13 13:25:00|28417.4|28410.4|28417.4|28410.4|28417.4|28410.4|28414.9|28407.9|56
1610544600000|2021-01-13 13:30:00|28419.9|28412.9|28422.4|28415.4|28432.4|28425.4|28417.4|28410.4|115
1610544900000|2021-01-13 13:35:00|28417.4|28410.4|28417.4|28410.4|28422.4|28415.4|28414.9|28407.9|70
1610545200000|2021-01-13 13:40:00|28412.4|28405.4|28412.4|28405.4|28422.4|28415.4|28407.4|28400.4|88
1610545500000|2021-01-13 13:45:00|28414.9|28407.9|28417.4|28410.4|28419.9|28412.9|28407.4|28400.4|37
1610545800000|2021-01-13 13:50:00|28414.9|28407.9|28407.4|28400.4|28422.4|28415.4|28407.4|28400.4|51
1610546100000|2021-01-13 13:55:00|28409.9|28402.9|28412.4|28405.4|28417.4|28410.4|28407.4|28400.4|81
1610546400000|2021-01-13 14:00:00|28417.4|28410.4|28427.4|28420.4|28427.4|28420.4|28412.4|28405.4|75
1610546700000|2021-01-13 14:05:00|28429.9|28422.9|28427.4|28420.4|28434.9|28427.9|28427.4|28420.4|58
1610547000000|2021-01-13 14:10:00|28422.4|28415.4|28432.4|28425.4|28432.4|28425.4|28419.9|28412.9|109
1610547300000|2021-01-13 14:15:00|28427.4|28420.4|28427.4|28420.4|28427.4|28420.4|28422.4|28415.4|66
1610547600000|2021-01-13 14:20:00|28422.4|28415.4|28427.4|28420.4|28427.4|28420.4|28422.4|28415.4|60
1610547900000|2021-01-13 14:25:00|28432.4|28425.4|28437.4|28430.4|28442.4|28435.4|28427.4|28420.4|75
1610548200000|2021-01-13 14:30:00|28439.9|28432.9|28439.9|28432.9|28449.9|28442.9|28432.4|28425.4|258
1610548500000|2021-01-13 14:35:00|28442.4|28435.4|28427.4|28420.4|28447.4|28440.4|28424.9|28417.9|200
1610548800000|2021-01-13 14:40:00|28432.4|28425.4|28427.4|28420.4|28442.4|28435.4|28427.4|28420.4|238
1610549100000|2021-01-13 14:45:00|28422.4|28415.4|28432.4|28425.4|28447.4|28440.4|28422.4|28415.4|229
1610549400000|2021-01-13 14:50:00|28429.9|28422.9|28437.4|28430.4|28452.4|28445.4|28427.4|28420.4|212
1610549700000|2021-01-13 14:55:00|28439.9|28432.9|28427.4|28420.4|28442.4|28435.4|28417.4|28410.4|562
1610550000000|2021-01-13 15:00:00|28432.4|28425.4|28387.4|28380.4|28432.4|28425.4|28387.4|28380.4|480
1610550300000|2021-01-13 15:05:00|28389.9|28382.9|28417.4|28410.4|28417.4|28410.4|28382.4|28375.4|153
1610550600000|2021-01-13 15:10:00|28419.9|28412.9|28432.4|28425.4|28432.4|28425.4|28417.4|28410.4|195
1610550900000|2021-01-13 15:15:00|28434.9|28427.9|28447.4|28440.4|28454.9|28447.9|28432.4|28425.4|95
1610551200000|2021-01-13 15:20:00|28452.4|28445.4|28452.4|28445.4|28457.4|28450.4|28437.4|28430.4|178
1610551500000|2021-01-13 15:25:00|28449.9|28442.9|28457.4|28450.4|28457.4|28450.4|28447.4|28440.4|83
1610551800000|2021-01-13 15:30:00|28452.4|28445.4|28447.4|28440.4|28457.4|28450.4|28442.4|28435.4|66
1610552100000|2021-01-13 15:35:00|28449.9|28442.9|28452.4|28445.4|28452.4|28445.4|28442.4|28435.4|73
1610552400000|2021-01-13 15:40:00|28447.4|28440.4|28442.4|28435.4|28452.4|28445.4|28437.4|28430.4|58
1610552700000|2021-01-13 15:45:00|28447.4|28440.4|28447.4|28440.4|28449.9|28442.9|28442.4|28435.4|61
1610553000000|2021-01-13 15:50:00|28449.9|28442.9|28462.4|28455.4|28467.4|28460.4|28447.4|28440.4|93
1610553300000|2021-01-13 15:55:00|28457.4|28450.4|28487.4|28480.4|28489.9|28482.9|28457.4|28450.4|274
1610553600000|2021-01-13 16:00:00|28489.9|28482.9|28467.4|28460.4|28502.4|28495.4|28462.4|28455.4|393
1610553900000|2021-01-13 16:05:00|28464.9|28457.9|28477.4|28470.4|28482.4|28475.4|28464.9|28457.9|122
1610554200000|2021-01-13 16:10:00|28482.4|28475.4|28462.4|28455.4|28484.9|28477.9|28457.4|28450.4|179
1610554500000|2021-01-13 16:15:00|28459.9|28452.9|28459.9|28452.9|28467.4|28460.4|28452.4|28445.4|172
1610554800000|2021-01-13 16:20:00|28457.4|28450.4|28472.4|28465.4|28477.4|28470.4|28457.4|28450.4|124
1610555100000|2021-01-13 16:25:00|28467.4|28460.4|28462.4|28455.4|28477.4|28470.4|28462.4|28455.4|86
1610555400000|2021-01-13 16:30:00|28464.9|28457.9|28462.4|28455.4|28467.4|28460.4|28454.9|28447.9|108
1610555700000|2021-01-13 16:35:00|28459.9|28452.9|28472.4|28465.4|28472.4|28465.4|28457.4|28450.4|118
1610556000000|2021-01-13 16:40:00|28477.4|28470.4|28477.4|28470.4|28482.4|28475.4|28472.4|28465.4|103
1610556300000|2021-01-13 16:45:00|28472.4|28465.4|28442.4|28435.4|28472.4|28465.4|28442.4|28435.4|84
1610556600000|2021-01-13 16:50:00|28437.4|28430.4|28452.4|28445.4|28452.4|28445.4|28437.4|28430.4|66
1610556900000|2021-01-13 16:55:00|28449.9|28442.9|28447.4|28440.4|28457.4|28450.4|28447.4|28440.4|77
1610557200000|2021-01-13 17:00:00|28449.9|28442.9|28442.4|28435.4|28452.4|28445.4|28442.4|28435.4|75
1610557500000|2021-01-13 17:05:00|28437.4|28430.4|28427.4|28420.4|28437.4|28430.4|28427.4|28420.4|71
1610557800000|2021-01-13 17:10:00|28424.9|28417.9|28427.4|28420.4|28437.4|28430.4|28422.4|28415.4|44
1610558100000|2021-01-13 17:15:00|28429.9|28422.9|28417.4|28410.4|28432.4|28425.4|28417.4|28410.4|61
1610558400000|2021-01-13 17:20:00|28422.4|28415.4|28422.4|28415.4|28427.4|28420.4|28417.4|28410.4|82
1610558700000|2021-01-13 17:25:00|28417.4|28410.4|28442.4|28435.4|28442.4|28435.4|28417.4|28410.4|60
1610559000000|2021-01-13 17:30:00|28439.9|28432.9|28432.4|28425.4|28447.4|28440.4|28427.4|28420.4|37
1610559300000|2021-01-13 17:35:00|28427.4|28420.4|28442.4|28435.4|28442.4|28435.4|28427.4|28420.4|27
1610559600000|2021-01-13 17:40:00|28439.9|28432.9|28452.4|28445.4|28452.4|28445.4|28439.9|28432.9|44
1610559900000|2021-01-13 17:45:00|28454.9|28447.9|28467.4|28460.4|28467.4|28460.4|28452.4|28445.4|140
1610560200000|2021-01-13 17:50:00|28462.4|28455.4|28477.4|28470.4|28477.4|28470.4|28462.4|28455.4|162
1610560500000|2021-01-13 17:55:00|28472.4|28465.4|28477.4|28470.4|28477.4|28470.4|28472.4|28465.4|46
1610560800000|2021-01-13 18:00:00|28472.4|28465.4|28472.4|28465.4|28474.9|28467.9|28462.4|28455.4|65
1610561100000|2021-01-13 18:05:00|28469.9|28462.9|28472.4|28465.4|28472.4|28465.4|28462.4|28455.4|49
1610561400000|2021-01-13 18:10:00|28467.4|28460.4|28472.4|28465.4|28477.4|28470.4|28467.4|28460.4|79
1610561700000|2021-01-13 18:15:00|28474.9|28467.9|28467.4|28460.4|28477.4|28470.4|28467.4|28460.4|24
1610562000000|2021-01-13 18:20:00|28472.4|28465.4|28467.4|28460.4|28472.4|28465.4|28462.4|28455.4|65
1610562300000|2021-01-13 18:25:00|28464.9|28457.9|28467.4|28460.4|28469.9|28462.9|28462.4|28455.4|21
1610562600000|2021-01-13 18:30:00|28462.4|28455.4|28467.4|28460.4|28467.4|28460.4|28462.4|28455.4|13
1610562900000|2021-01-13 18:35:00|28462.4|28455.4|28472.4|28465.4|28477.4|28470.4|28462.4|28455.4|18
1610563200000|2021-01-13 18:40:00|28467.4|28460.4|28467.4|28460.4|28472.4|28465.4|28462.4|28455.4|38
1610563500000|2021-01-13 18:45:00|28472.4|28465.4|28462.4|28455.4|28472.4|28465.4|28459.9|28452.9|55
1610563800000|2021-01-13 18:50:00|28464.9|28457.9|28477.4|28470.4|28477.4|28470.4|28462.4|28455.4|129
1610564100000|2021-01-13 18:55:00|28482.4|28475.4|28487.4|28480.4|28487.4|28480.4|28477.4|28470.4|94
1610564400000|2021-01-13 19:00:00|28482.4|28475.4|28502.4|28495.4|28502.4|28495.4|28462.4|28455.4|425
1610564700000|2021-01-13 19:05:00|28497.4|28490.4|28497.4|28490.4|28507.4|28500.4|28487.4|28480.4|211
1610565000000|2021-01-13 19:10:00|28502.4|28495.4|28507.4|28500.4|28507.4|28500.4|28492.4|28485.4|54
1610565300000|2021-01-13 19:15:00|28504.9|28497.9|28504.9|28497.9|28507.4|28500.4|28497.4|28490.4|166
1610565600000|2021-01-13 19:20:00|28507.4|28500.4|28497.4|28490.4|28507.4|28500.4|28487.4|28480.4|36
1610565900000|2021-01-13 19:25:00|28499.9|28492.9|28499.9|28492.9|28502.4|28495.4|28494.9|28487.9|39
1610566200000|2021-01-13 19:30:00|28502.4|28495.4|28507.4|28500.4|28512.4|28505.4|28497.4|28490.4|73
1610566500000|2021-01-13 19:35:00|28509.9|28502.9|28502.4|28495.4|28517.4|28510.4|28502.4|28495.4|72
1610566800000|2021-01-13 19:40:00|28507.4|28500.4|28487.4|28480.4|28507.4|28500.4|28482.4|28475.4|81
1610567100000|2021-01-13 19:45:00|28482.4|28475.4|28477.4|28470.4|28487.4|28480.4|28472.4|28465.4|136
1610567400000|2021-01-13 19:50:00|28479.9|28472.9|28477.4|28470.4|28482.4|28475.4|28472.4|28465.4|13
1610567700000|2021-01-13 19:55:00|28472.4|28465.4|28492.4|28485.4|28497.4|28490.4|28472.4|28465.4|236
1610568000000|2021-01-13 20:00:00|28489.9|28482.9|28472.4|28465.4|28492.4|28485.4|28472.4|28465.4|91
1610568300000|2021-01-13 20:05:00|28467.4|28460.4|28457.4|28450.4|28467.4|28460.4|28452.4|28445.4|103
1610568600000|2021-01-13 20:10:00|28454.9|28447.9|28467.4|28460.4|28472.4|28465.4|28452.4|28445.4|50
1610568900000|2021-01-13 20:15:00|28472.4|28465.4|28469.9|28462.9|28472.4|28465.4|28462.4|28455.4|23
1610569200000|2021-01-13 20:20:00|28472.4|28465.4|28467.4|28460.4|28472.4|28465.4|28462.4|28455.4|127
1610569500000|2021-01-13 20:25:00|28464.9|28457.9|28432.4|28425.4|28464.9|28457.9|28432.4|28425.4|68
1610569800000|2021-01-13 20:30:00|28434.9|28427.9|28457.4|28450.4|28457.4|28450.4|28432.4|28425.4|60
1610570100000|2021-01-13 20:35:00|28454.9|28447.9|28457.4|28450.4|28457.4|28450.4|28447.4|28440.4|17
1610570400000|2021-01-13 20:40:00|28459.9|28452.9|28457.4|28450.4|28462.4|28455.4|28454.9|28447.9|40
1610570700000|2021-01-13 20:45:00|28452.4|28445.4|28462.4|28455.4|28467.4|28460.4|28452.4|28445.4|82
1610571000000|2021-01-13 20:50:00|28459.9|28452.9|28457.4|28450.4|28467.4|28460.4|28452.4|28445.4|121
1610571300000|2021-01-13 20:55:00|28459.9|28452.9|28452.4|28445.4|28472.4|28465.4|28452.4|28445.4|201
1610571600000|2021-01-13 21:00:00|28449.9|28442.9|28457.4|28450.4|28457.4|28450.4|28442.4|28435.4|114
1610571900000|2021-01-13 21:05:00|28452.4|28445.4|28472.4|28465.4|28477.4|28470.4|28449.9|28442.9|57
1610572200000|2021-01-13 21:10:00|28469.9|28462.9|28483.9|28468.9|28487.4|28480.4|28462.4|28455.4|57
1610572500000|2021-01-13 21:15:00|28481.4|28466.4|28476.4|28461.4|28481.4|28466.4|28476.4|28461.4|7
1610572800000|2021-01-13 21:20:00|28471.4|28456.4|28466.4|28451.4|28471.4|28456.4|28466.4|28451.4|6
1610573100000|2021-01-13 21:25:00|28463.9|28448.9|28461.4|28446.4|28463.9|28448.9|28461.4|28446.4|33
1610573400000|2021-01-13 21:30:00|||||||||18
1610573700000|2021-01-13 21:35:00|||||||||14
1610574000000|2021-01-13 21:40:00|28456.4|28441.4|28456.4|28441.4|28456.4|28441.4|28456.4|28441.4|2
1610574300000|2021-01-13 21:45:00|28453.9|28438.9|28448.9|28433.9|28461.4|28446.4|28448.9|28433.9|53
1610574600000|2021-01-13 21:50:00|28446.4|28431.4|28448.9|28433.9|28448.9|28433.9|28446.4|28431.4|5
1610574900000|2021-01-13 21:55:00|28451.4|28436.4|28447.7|28417.7|28451.4|28436.4|28441.4|28416.3|12
1610575200000|2021-01-13 22:00:00|28448.6|28418.6|28458.4|28428.4|28460.8|28430.8|28447|28417|0
1610575500000|2021-01-13 22:05:00|28458.8|28428.8|28464.2|28434.2|28468.6|28438.6|28456.5|28426.5|0
1610575800000|2021-01-13 22:10:00|28461.6|28431.6|28462.8|28432.8|28465.2|28435.2|28460.5|28430.5|0
1610576100000|2021-01-13 22:15:00|28463|28433|28463.3|28433.3|28464|28434|28462.1|28432.1|0
1610576400000|2021-01-13 22:20:00|28457.8|28427.8|28467|28437|28467.2|28437.2|28457.8|28427.8|0
1610576700000|2021-01-13 22:25:00|28467.4|28437.4|28468|28438|28468.1|28438.1|28466|28436|0
1610577000000|2021-01-13 22:30:00|28467.5|28437.5|28466.2|28436.2|28468|28438|28464.6|28434.6|0
1610577300000|2021-01-13 22:35:00|28466.4|28436.4|28461.5|28431.5|28466.6|28436.6|28460.7|28430.7|0
1610577600000|2021-01-13 22:40:00|28459.6|28429.6|28460.4|28430.4|28460.8|28430.8|28459|28429|0
1610577900000|2021-01-13 22:45:00|28460.8|28430.8|28461|28431|28461|28431|28460.8|28430.8|0
1610578200000|2021-01-13 22:50:00|28460.6|28430.6|28458.3|28428.3|28460.6|28430.6|28457.9|28427.9|0
1610578500000|2021-01-13 22:55:00|28457.9|28427.9|28464.8|28434.8|28468.8|28438.8|28457.8|28427.8|0
1610578800000|2021-01-13 23:00:00|28461.7|28431.7|28443.9|28428.9|28463.9|28448.9|28428.9|28413.9|74
1610579100000|2021-01-13 23:05:00|28441.4|28426.4|28441.4|28426.4|28446.4|28431.4|28436.4|28421.4|19
1610579400000|2021-01-13 23:10:00|28446.4|28431.4|28451.4|28436.4|28468.9|28453.9|28446.4|28431.4|113
1610579700000|2021-01-13 23:15:00|28441.4|28426.4|28441.4|28426.4|28443.9|28428.9|28431.4|28416.4|55
1610580000000|2021-01-13 23:20:00|28436.4|28421.4|28433.9|28418.9|28436.4|28421.4|28431.4|28416.4|27
1610580300000|2021-01-13 23:25:00|28436.4|28421.4|28431.4|28416.4|28438.9|28423.9|28431.4|28416.4|16
1610580600000|2021-01-13 23:30:00|28427.4|28420.4|28432.4|28425.4|28447.4|28440.4|28422.4|28415.4|14063
1610580900000|2021-01-13 23:35:00|28434.9|28427.9|28427.4|28420.4|28437.4|28430.4|28417.4|28410.4|244
1610581200000|2021-01-13 23:40:00|28432.4|28425.4|28424.9|28417.9|28437.4|28430.4|28417.4|28410.4|169
1610581500000|2021-01-13 23:45:00|28427.4|28420.4|28442.4|28435.4|28457.4|28450.4|28424.9|28417.9|280
1610581800000|2021-01-13 23:50:00|28437.4|28430.4|28449.9|28442.9|28452.4|28445.4|28432.4|28425.4|178
1610582100000|2021-01-13 23:55:00|28447.4|28440.4|28447.4|28440.4|28452.4|28445.4|28442.4|28435.4|229
1610582400000|2021-01-14 00:00:00|28444.9|28437.9|28492.4|28485.4|28497.4|28490.4|28407.4|28400.4|1336
1610582700000|2021-01-14 00:05:00|28494.9|28487.9|28577.4|28570.4|28577.4|28570.4|28462.4|28455.4|1105
1610583000000|2021-01-14 00:10:00|28582.4|28575.4|28577.4|28570.4|28612.4|28605.4|28572.4|28565.4|1268
1610583300000|2021-01-14 00:15:00|28579.9|28572.9|28702.4|28695.4|28712.4|28705.4|28579.9|28572.9|1454
1610583600000|2021-01-14 00:20:00|28699.9|28692.9|28677.4|28670.4|28722.4|28715.4|28657.4|28650.4|907
1610583900000|2021-01-14 00:25:00|28679.9|28672.9|28697.4|28690.4|28717.4|28710.4|28672.4|28665.4|661
1610584200000|2021-01-14 00:30:00|28692.4|28685.4|28687.4|28680.4|28717.4|28710.4|28677.4|28670.4|349
1610584500000|2021-01-14 00:35:00|28682.4|28675.4|28712.4|28705.4|28712.4|28705.4|28672.4|28665.4|361
1610584800000|2021-01-14 00:40:00|28707.4|28700.4|28754.9|28747.9|28762.4|28755.4|28707.4|28700.4|756
1610585100000|2021-01-14 00:45:00|28752.4|28745.4|28707.4|28700.4|28754.9|28747.9|28702.4|28695.4|538
1610585400000|2021-01-14 00:50:00|28704.9|28697.9|28707.4|28700.4|28717.4|28710.4|28692.4|28685.4|262
1610585700000|2021-01-14 00:55:00|28704.9|28697.9|28692.4|28685.4|28709.9|28702.9|28682.4|28675.4|230
1610586000000|2021-01-14 01:00:00|28697.4|28690.4|28722.4|28715.4|28727.4|28720.4|28687.4|28680.4|217
1610586300000|2021-01-14 01:05:00|28724.9|28717.9|28727.4|28720.4|28732.4|28725.4|28717.4|28710.4|323
1610586600000|2021-01-14 01:10:00|28729.9|28722.9|28697.4|28690.4|28737.4|28730.4|28692.4|28685.4|255
1610586900000|2021-01-14 01:15:00|28699.9|28692.9|28717.4|28710.4|28717.4|28710.4|28682.4|28675.4|389
1610587200000|2021-01-14 01:20:00|28719.9|28712.9|28727.4|28720.4|28732.4|28725.4|28717.4|28710.4|294
1610587500000|2021-01-14 01:25:00|28729.9|28722.9|28747.4|28740.4|28747.4|28740.4|28719.9|28712.9|332
1610587800000|2021-01-14 01:30:00|28744.9|28737.9|28787.4|28780.4|28787.4|28780.4|28742.4|28735.4|916
1610588100000|2021-01-14 01:35:00|28782.4|28775.4|28792.4|28785.4|28794.9|28787.9|28767.4|28760.4|518
1610588400000|2021-01-14 01:40:00|28787.4|28780.4|28817.1|28810.1|28827.4|28820.4|28787.4|28780.4|1136
1610588700000|2021-01-14 01:45:00|28812.1|28805.1|28802.1|28795.1|28827.1|28820.1|28792.1|28785.1|350
1610589000000|2021-01-14 01:50:00|28799.6|28792.6|28807.1|28800.1|28832.1|28825.1|28797.1|28790.1|556
1610589300000|2021-01-14 01:55:00|28804.6|28797.6|28827.1|28820.1|28829.6|28822.6|28804.6|28797.6|333
1610589600000|2021-01-14 02:00:00|28824.6|28817.6|28797.1|28790.1|28839.6|28832.6|28797.1|28790.1|653
1610589900000|2021-01-14 02:05:00|28799.6|28792.6|28817.1|28810.1|28822.1|28815.1|28789.6|28782.6|352
1610590200000|2021-01-14 02:10:00|28814.6|28807.6|28817.1|28810.1|28822.1|28815.1|28799.6|28792.6|350
1610590500000|2021-01-14 02:15:00|28814.6|28807.6|28812.1|28805.1|28832.1|28825.1|28812.1|28805.1|241
1610590800000|2021-01-14 02:20:00|28814.6|28807.6|28822.1|28815.1|28827.1|28820.1|28797.1|28790.1|295
1610591100000|2021-01-14 02:25:00|28824.6|28817.6|28847.1|28840.1|28857.1|28850.1|28822.1|28815.1|591
1610591400000|2021-01-14 02:30:00|28849.6|28842.6|28869.6|28862.6|28877.1|28870.1|28844.6|28837.6|858
1610591700000|2021-01-14 02:35:00|28867.1|28860.1|28882.1|28875.1|28882.1|28875.1|28857.1|28850.1|608
1610592000000|2021-01-14 02:40:00|28879.6|28872.6|28887.1|28880.1|28894.6|28887.6|28879.6|28872.6|174
1610592300000|2021-01-14 02:45:00|28884.6|28877.6|28882.1|28875.1|28894.6|28887.6|28857.1|28850.1|463
1610592600000|2021-01-14 02:50:00|28884.6|28877.6|28902.1|28895.1|28907.1|28900.1|28877.1|28870.1|344
1610592900000|2021-01-14 02:55:00|28899.6|28892.6|28892.1|28885.1|28899.6|28892.6|28874.6|28867.6|166
1610593200000|2021-01-14 03:00:00|28889.6|28882.6|28872.1|28865.1|28897.1|28890.1|28872.1|28865.1|195
1610593500000|2021-01-14 03:05:00|28874.6|28867.6|28872.1|28865.1|28897.1|28890.1|28867.1|28860.1|227
1610593800000|2021-01-14 03:10:00|28869.6|28862.6|28897.1|28890.1|28902.1|28895.1|28867.1|28860.1|197
1610594100000|2021-01-14 03:15:00|28899.6|28892.6|28917.1|28910.1|28922.1|28915.1|28887.1|28880.1|285
1610594400000|2021-01-14 03:20:00|28914.6|28907.6|28907.1|28900.1|28922.1|28915.1|28902.1|28895.1|188
1610594700000|2021-01-14 03:25:00|28904.6|28897.6|28887.1|28880.1|28909.6|28902.6|28887.1|28880.1|260
1610595000000|2021-01-14 03:30:00|28892.1|28885.1|28932.1|28925.1|28944.6|28937.6|28892.1|28885.1|1009
1610595300000|2021-01-14 03:35:00|28929.6|28922.6|28952.1|28945.1|28952.1|28945.1|28914.6|28907.6|355
1610595600000|2021-01-14 03:40:00|28949.6|28942.6|28952.1|28945.1|28952.1|28945.1|28932.1|28925.1|399
1610595900000|2021-01-14 03:45:00|28947.1|28940.1|28932.1|28925.1|28952.1|28945.1|28922.1|28915.1|420
1610596200000|2021-01-14 03:50:00|28937.1|28930.1|28927.1|28920.1|28942.1|28935.1|28917.1|28910.1|475
1610596500000|2021-01-14 03:55:00|28922.1|28915.1|28952.1|28945.1|28952.1|28945.1|28917.1|28910.1|258
1610596800000|2021-01-14 04:00:00|28954.6|28947.6|28972.1|28965.1|28972.1|28965.1|28942.1|28935.1|480
1610597100000|2021-01-14 04:05:00|28969.6|28962.6|28972.1|28965.1|28979.6|28972.6|28962.1|28955.1|308
1610597400000|2021-01-14 04:10:00|28967.1|28960.1|28947.1|28940.1|28969.6|28962.6|28947.1|28940.1|311
1610597700000|2021-01-14 04:15:00|28952.1|28945.1|28967.1|28960.1|28967.1|28960.1|28944.6|28937.6|302
1610598000000|2021-01-14 04:20:00|28969.6|28962.6|28952.1|28945.1|28977.1|28970.1|28952.1|28945.1|178
1610598300000|2021-01-14 04:25:00|28949.6|28942.6|28912.1|28905.1|28952.1|28945.1|28902.1|28895.1|498
1610598600000|2021-01-14 04:30:00|28909.6|28902.6|28942.1|28935.1|28944.6|28937.6|28909.6|28902.6|379
1610598900000|2021-01-14 04:35:00|28947.1|28940.1|28952.1|28945.1|28959.6|28952.6|28937.1|28930.1|230
1610599200000|2021-01-14 04:40:00|28954.6|28947.6|28952.1|28945.1|28972.1|28965.1|28952.1|28945.1|314
1610599500000|2021-01-14 04:45:00|28957.1|28950.1|28962.1|28955.1|28967.1|28960.1|28957.1|28950.1|161
1610599800000|2021-01-14 04:50:00|28964.6|28957.6|28957.1|28950.1|28967.1|28960.1|28952.1|28945.1|178
1610600100000|2021-01-14 04:55:00|28959.6|28952.6|28977.1|28970.1|28982.1|28975.1|28957.1|28950.1|436
1610600400000|2021-01-14 05:00:00|28979.6|28972.6|28834.6|28827.6|28979.6|28972.6|28777.1|28770.1|2161
1610600700000|2021-01-14 05:05:00|28837.1|28830.1|28817.1|28810.1|28917.1|28910.1|28804.6|28797.6|2281
1610601000000|2021-01-14 05:10:00|28814.6|28807.6|28762.1|28755.1|28852.1|28845.1|28729.6|28722.6|1911
1610601300000|2021-01-14 05:15:00|28764.6|28757.6|28607.1|28600.1|28782.1|28775.1|28597.1|28590.1|3420
1610601600000|2021-01-14 05:20:00|28602.1|28595.1|28612.1|28605.1|28662.1|28655.1|28577.1|28570.1|2794
1610601900000|2021-01-14 05:25:00|28609.6|28602.6|28649.6|28642.6|28692.1|28685.1|28609.6|28602.6|1763
1610602200000|2021-01-14 05:30:00|28652.1|28645.1|28657.1|28650.1|28664.6|28657.6|28597.1|28590.1|1562
1610602500000|2021-01-14 05:35:00|28659.6|28652.6|28707.1|28700.1|28722.1|28715.1|28647.1|28640.1|974
1610602800000|2021-01-14 05:40:00|28704.6|28697.6|28697.1|28690.1|28707.1|28700.1|28627.1|28620.1|858
1610603100000|2021-01-14 05:45:00|28694.6|28687.6|28777.1|28770.1|28782.1|28775.1|28692.1|28685.1|1510
1610603400000|2021-01-14 05:50:00|28774.6|28767.6|28702.1|28695.1|28774.6|28767.6|28697.1|28690.1|1207
1610603700000|2021-01-14 05:55:00|28697.1|28690.1|28684.6|28677.6|28737.1|28730.1|28652.1|28645.1|2636
1610604000000|2021-01-14 06:00:00|28687.1|28680.1|28744.6|28737.6|28752.1|28745.1|28677.1|28670.1|2084
1610604300000|2021-01-14 06:05:00|28742.1|28735.1|28782.1|28775.1|28802.1|28795.1|28742.1|28735.1|1510
1610604600000|2021-01-14 06:10:00|28777.1|28770.1|28827.1|28820.1|28829.6|28822.6|28777.1|28770.1|1119
1610604900000|2021-01-14 06:15:00|28822.1|28815.1|28859.6|28852.6|28877.1|28870.1|28812.1|28805.1|1300
1610605200000|2021-01-14 06:20:00|28857.1|28850.1|28837.1|28830.1|28872.1|28865.1|28837.1|28830.1|610
1610605500000|2021-01-14 06:25:00|28839.6|28832.6|28837.1|28830.1|28842.1|28835.1|28817.1|28810.1|388
1610605800000|2021-01-14 06:30:00|28824.6|28817.6|28807.1|28800.1|28842.1|28835.1|28797.1|28790.1|622
1610606100000|2021-01-14 06:35:00|28802.1|28795.1|28844.6|28837.6|28849.6|28842.6|28802.1|28795.1|421
1610606400000|2021-01-14 06:40:00|28837.1|28830.1|28842.1|28835.1|28867.1|28860.1|28832.1|28825.1|375
1610606700000|2021-01-14 06:45:00|28844.6|28837.6|28824.6|28817.6|28844.6|28837.6|28824.6|28817.6|163
1610607000000|2021-01-14 06:50:00|28827.1|28820.1|28832.1|28825.1|28832.1|28825.1|28824.6|28817.6|20
1610607300000|2021-01-14 06:55:00|28827.1|28820.1|28822.1|28815.1|28837.1|28830.1|28817.1|28810.1|27
1610607600000|2021-01-14 07:00:00|28824.6|28817.6|28814.6|28807.6|28832.1|28825.1|28807.1|28800.1|177
1610607900000|2021-01-14 07:05:00|28817.1|28810.1|28817.1|28810.1|28824.6|28817.6|28809.6|28802.6|67
1610608200000|2021-01-14 07:10:00|28814.6|28807.6|28817.1|28810.1|28822.1|28815.1|28802.1|28795.1|62
1610608500000|2021-01-14 07:15:00|28812.1|28805.1|28812.1|28805.1|28819.6|28812.6|28802.1|28795.1|137
1610608800000|2021-01-14 07:20:00|28809.6|28802.6|28822.1|28815.1|28824.6|28817.6|28802.1|28795.1|70
1610609100000|2021-01-14 07:25:00|28819.6|28812.6|28817.1|28810.1|28827.1|28820.1|28802.1|28795.1|98
1610609400000|2021-01-14 07:30:00|28819.6|28812.6|28832.1|28825.1|28832.1|28825.1|28799.6|28792.6|327
1610609700000|2021-01-14 07:35:00|28827.1|28820.1|28822.1|28815.1|28832.1|28825.1|28812.1|28805.1|95
1610610000000|2021-01-14 07:40:00|28827.1|28820.1|28807.1|28800.1|28827.1|28820.1|28802.1|28795.1|108
1610610300000|2021-01-14 07:45:00|28812.1|28805.1|28822.1|28815.1|28824.6|28817.6|28809.6|28802.6|47
1610610600000|2021-01-14 07:50:00|28817.1|28810.1|28812.1|28805.1|28827.1|28820.1|28807.1|28800.1|64
1610610900000|2021-01-14 07:55:00|28817.1|28810.1|28822.1|28815.1|28837.1|28830.1|28817.1|28810.1|90
1610611200000|2021-01-14 08:00:00|28814.6|28807.6|28812.1|28805.1|28832.1|28825.1|28797.1|28790.1|322
1610611500000|2021-01-14 08:05:00|28814.6|28807.6|28832.1|28825.1|28837.1|28830.1|28802.1|28795.1|144
1610611800000|2021-01-14 08:10:00|28829.6|28822.6|28852.1|28845.1|28867.1|28860.1|28827.1|28820.1|237
1610612100000|2021-01-14 08:15:00|28849.6|28842.6|28887.1|28880.1|28897.1|28890.1|28849.6|28842.6|186
1610612400000|2021-01-14 08:20:00|28882.1|28875.1|28882.1|28875.1|28902.1|28895.1|28877.1|28870.1|132
1610612700000|2021-01-14 08:25:00|28887.1|28880.1|28867.1|28860.1|28892.1|28885.1|28867.1|28860.1|201
1610613000000|2021-01-14 08:30:00|28864.6|28857.6|28857.1|28850.1|28874.6|28867.6|28852.1|28845.1|87
1610613300000|2021-01-14 08:35:00|28859.6|28852.6|28882.1|28875.1|28887.1|28880.1|28857.1|28850.1|83
1610613600000|2021-01-14 08:40:00|28879.6|28872.6|28902.1|28895.1|28912.1|28905.1|28879.6|28872.6|72
1610613900000|2021-01-14 08:45:00|28907.1|28900.1|28897.1|28890.1|28919.6|28912.6|28897.1|28890.1|198
1610614200000|2021-01-14 08:50:00|28894.6|28887.6|28892.1|28885.1|28899.6|28892.6|28887.1|28880.1|110
1610614500000|2021-01-14 08:55:00|28889.6|28882.6|28877.1|28870.1|28902.1|28895.1|28872.1|28865.1|119
1610614800000|2021-01-14 09:00:00|28874.6|28867.6|28887.1|28880.1|28892.1|28885.1|28867.1|28860.1|99
1610615100000|2021-01-14 09:05:00|28892.1|28885.1|28882.1|28875.1|28894.6|28887.6|28872.1|28865.1|61
1610615400000|2021-01-14 09:10:00|28887.1|28880.1|28882.1|28875.1|28892.1|28885.1|28877.1|28870.1|61
1610615700000|2021-01-14 09:15:00|28877.1|28870.1|28887.1|28880.1|28897.1|28890.1|28877.1|28870.1|72
1610616000000|2021-01-14 09:20:00|28882.1|28875.1|28902.1|28895.1|28912.1|28905.1|28882.1|28875.1|68
1610616300000|2021-01-14 09:25:00|28904.6|28897.6|28902.1|28895.1|28907.1|28900.1|28897.1|28890.1|32
1610616600000|2021-01-14 09:30:00|28897.1|28890.1|28912.1|28905.1|28912.1|28905.1|28897.1|28890.1|44
1610616900000|2021-01-14 09:35:00|28917.1|28910.1|28907.1|28900.1|28922.1|28915.1|28907.1|28900.1|78
1610617200000|2021-01-14 09:40:00|28912.1|28905.1|28907.1|28900.1|28922.1|28915.1|28899.6|28892.6|63
1610617500000|2021-01-14 09:45:00|28904.6|28897.6|28912.1|28905.1|28912.1|28905.1|28902.1|28895.1|24
1610617800000|2021-01-14 09:50:00|28917.1|28910.1|28912.1|28905.1|28917.1|28910.1|28907.1|28900.1|43
1610618100000|2021-01-14 09:55:00|28914.6|28907.6|28902.1|28895.1|28914.6|28907.6|28897.1|28890.1|43
1610618400000|2021-01-14 10:00:00|28899.6|28892.6|28897.1|28890.1|28902.1|28895.1|28887.1|28880.1|47
1610618700000|2021-01-14 10:05:00|28899.6|28892.6|28882.1|28875.1|28899.6|28892.6|28877.1|28870.1|90
1610619000000|2021-01-14 10:10:00|28879.6|28872.6|28889.6|28882.6|28894.6|28887.6|28877.1|28870.1|200
1610619300000|2021-01-14 10:15:00|28887.1|28880.1|28887.1|28880.1|28892.1|28885.1|28887.1|28880.1|33
1610619600000|2021-01-14 10:20:00|28882.1|28875.1|28882.1|28875.1|28887.1|28880.1|28877.1|28870.1|47
1610619900000|2021-01-14 10:25:00|28879.6|28872.6|28862.1|28855.1|28882.1|28875.1|28862.1|28855.1|66
1610620200000|2021-01-14 10:30:00|28859.6|28852.6|28877.1|28870.1|28879.6|28872.6|28859.6|28852.6|55
1610620500000|2021-01-14 10:35:00|28872.1|28865.1|28837.1|28830.1|28872.1|28865.1|28832.1|28825.1|74
1610620800000|2021-01-14 10:40:00|28834.6|28827.6|28837.1|28830.1|28847.1|28840.1|28834.6|28827.6|105
1610621100000|2021-01-14 10:45:00|28839.6|28832.6|28837.1|28830.1|28839.6|28832.6|28812.1|28805.1|176
1610621400000|2021-01-14 10:50:00|28832.1|28825.1|28827.1|28820.1|28839.6|28832.6|28817.1|28810.1|79
1610621700000|2021-01-14 10:55:00|28822.1|28815.1|28837.1|28830.1|28839.6|28832.6|28817.1|28810.1|21
1610622000000|2021-01-14 11:00:00|28834.6|28827.6|28852.1|28845.1|28854.6|28847.6|28832.1|28825.1|52
1610622300000|2021-01-14 11:05:00|28849.6|28842.6|28842.1|28835.1|28852.1|28845.1|28837.1|28830.1|32
1610622600000|2021-01-14 11:10:00|28839.6|28832.6|28827.1|28820.1|28839.6|28832.6|28812.1|28805.1|112
1610622900000|2021-01-14 11:15:00|28829.6|28822.6|28837.1|28830.1|28837.1|28830.1|28827.1|28820.1|23
1610623200000|2021-01-14 11:20:00|28842.1|28835.1|28837.1|28830.1|28842.1|28835.1|28832.1|28825.1|56
1610623500000|2021-01-14 11:25:00|28834.6|28827.6|28824.6|28817.6|28834.6|28827.6|28814.6|28807.6|40
1610623800000|2021-01-14 11:30:00|28822.1|28815.1|28827.1|28820.1|28832.1|28825.1|28817.1|28810.1|64
1610624100000|2021-01-14 11:35:00|28824.6|28817.6|28822.1|28815.1|28832.1|28825.1|28817.1|28810.1|31
1610624400000|2021-01-14 11:40:00|28827.1|28820.1|28837.1|28830.1|28837.1|28830.1|28822.1|28815.1|29
1610624700000|2021-01-14 11:45:00|28834.6|28827.6|28832.1|28825.1|28837.1|28830.1|28827.1|28820.1|20
1610625000000|2021-01-14 11:50:00|28834.6|28827.6|28842.1|28835.1|28842.1|28835.1|28832.1|28825.1|14
1610625300000|2021-01-14 11:55:00|28847.1|28840.1|28847.1|28840.1|28847.1|28840.1|28837.1|28830.1|72
1610625600000|2021-01-14 12:00:00|28842.1|28835.1|28849.6|28842.6|28852.1|28845.1|28842.1|28835.1|127
1610625900000|2021-01-14 12:05:00|28852.1|28845.1|28862.1|28855.1|28862.1|28855.1|28847.1|28840.1|31
1610626200000|2021-01-14 12:10:00|28867.1|28860.1|28867.1|28860.1|28867.1|28860.1|28862.1|28855.1|35
1610626500000|2021-01-14 12:15:00|28862.1|28855.1|28872.1|28865.1|28877.1|28870.1|28862.1|28855.1|60
1610626800000|2021-01-14 12:20:00|28869.6|28862.6|28862.1|28855.1|28869.6|28862.6|28859.6|28852.6|32
1610627100000|2021-01-14 12:25:00|28867.1|28860.1|28862.1|28855.1|28867.1|28860.1|28862.1|28855.1|14
1610627400000|2021-01-14 12:30:00|28859.6|28852.6|28857.1|28850.1|28867.1|28860.1|28857.1|28850.1|24
1610627700000|2021-01-14 12:35:00|28859.6|28852.6|28872.1|28865.1|28872.1|28865.1|28857.1|28850.1|36
1610628000000|2021-01-14 12:40:00|28869.6|28862.6|28862.1|28855.1|28874.6|28867.6|28862.1|28855.1|13
1610628300000|2021-01-14 12:45:00|28867.1|28860.1|28872.1|28865.1|28872.1|28865.1|28862.1|28855.1|40
1610628600000|2021-01-14 12:50:00|28877.1|28870.1|28882.1|28875.1|28882.1|28875.1|28877.1|28870.1|55
1610628900000|2021-01-14 12:55:00|28887.1|28880.1|28882.1|28875.1|28887.1|28880.1|28882.1|28875.1|75
1610629200000|2021-01-14 13:00:00|28877.1|28870.1|28872.1|28865.1|28882.1|28875.1|28872.1|28865.1|210
1610629500000|2021-01-14 13:05:00|28874.6|28867.6|28877.1|28870.1|28882.1|28875.1|28872.1|28865.1|82
1610629800000|2021-01-14 13:10:00|28879.6|28872.6|28882.1|28875.1|28882.1|28875.1|28877.1|28870.1|168
1610630100000|2021-01-14 13:15:00|28879.6|28872.6|28872.1|28865.1|28882.1|28875.1|28862.1|28855.1|45
1610630400000|2021-01-14 13:20:00|28869.6|28862.6|28862.1|28855.1|28872.1|28865.1|28862.1|28855.1|26
1610630700000|2021-01-14 13:25:00|28864.6|28857.6|28872.1|28865.1|28872.1|28865.1|28862.1|28855.1|54
1610631000000|2021-01-14 13:30:00|28867.1|28860.1|28862.1|28855.1|28872.1|28865.1|28857.1|28850.1|68
1610631300000|2021-01-14 13:35:00|28867.1|28860.1|28877.1|28870.1|28877.1|28870.1|28864.6|28857.6|33
1610631600000|2021-01-14 13:40:00|28874.6|28867.6|28862.1|28855.1|28877.1|28870.1|28862.1|28855.1|30
1610631900000|2021-01-14 13:45:00|28857.1|28850.1|28872.1|28865.1|28872.1|28865.1|28857.1|28850.1|36
1610632200000|2021-01-14 13:50:00|28867.1|28860.1|28867.1|28860.1|28872.1|28865.1|28867.1|28860.1|25
1610632500000|2021-01-14 13:55:00|28864.6|28857.6|28867.1|28860.1|28867.1|28860.1|28862.1|28855.1|17
1610632800000|2021-01-14 14:00:00|28869.6|28862.6|28872.1|28865.1|28879.6|28872.6|28867.1|28860.1|56
1610633100000|2021-01-14 14:05:00|28869.6|28862.6|28872.1|28865.1|28872.1|28865.1|28862.1|28855.1|50
1610633400000|2021-01-14 14:10:00|28874.6|28867.6|28887.1|28880.1|28887.1|28880.1|28872.1|28865.1|53
1610633700000|2021-01-14 14:15:00|28884.6|28877.6|28882.1|28875.1|28887.1|28880.1|28877.1|28870.1|31
1610634000000|2021-01-14 14:20:00|28877.1|28870.1|28872.1|28865.1|28882.1|28875.1|28872.1|28865.1|21
1610634300000|2021-01-14 14:25:00|28877.1|28870.1|28872.1|28865.1|28877.1|28870.1|28872.1|28865.1|35
1610634600000|2021-01-14 14:30:00|28877.1|28870.1|28877.1|28870.1|28882.1|28875.1|28867.1|28860.1|239
1610634900000|2021-01-14 14:35:00|28882.1|28875.1|28902.1|28895.1|28907.1|28900.1|28877.1|28870.1|190
1610635200000|2021-01-14 14:40:00|28904.6|28897.6|28902.1|28895.1|28912.1|28905.1|28892.1|28885.1|232
1610635500000|2021-01-14 14:45:00|28897.1|28890.1|28917.1|28910.1|28917.1|28910.1|28892.1|28885.1|204
1610635800000|2021-01-14 14:50:00|28922.1|28915.1|28907.1|28900.1|28922.1|28915.1|28897.1|28890.1|167
1610636100000|2021-01-14 14:55:00|28912.1|28905.1|28937.1|28930.1|28937.1|28930.1|28907.1|28900.1|307
1610636400000|2021-01-14 15:00:00|28932.1|28925.1|28937.1|28930.1|28942.1|28935.1|28917.1|28910.1|300
1610636700000|2021-01-14 15:05:00|28942.1|28935.1|28927.1|28920.1|28957.1|28950.1|28917.1|28910.1|427
1610637000000|2021-01-14 15:10:00|28932.1|28925.1|28942.1|28935.1|28947.1|28940.1|28927.1|28920.1|279
1610637300000|2021-01-14 15:15:00|28947.1|28940.1|28962.1|28955.1|28962.1|28955.1|28942.1|28935.1|181
1610637600000|2021-01-14 15:20:00|28957.1|28950.1|28952.1|28945.1|28962.1|28955.1|28947.1|28940.1|78
1610637900000|2021-01-14 15:25:00|28949.6|28942.6|28952.1|28945.1|28957.1|28950.1|28947.1|28940.1|172
1610638200000|2021-01-14 15:30:00|28947.1|28940.1|28932.1|28925.1|28952.1|28945.1|28932.1|28925.1|305
1610638500000|2021-01-14 15:35:00|28937.1|28930.1|28927.1|28920.1|28937.1|28930.1|28927.1|28920.1|168
1610638800000|2021-01-14 15:40:00|28932.1|28925.1|28929.6|28922.6|28937.1|28930.1|28927.1|28920.1|97
1610639100000|2021-01-14 15:45:00|28932.1|28925.1|28932.1|28925.1|28932.1|28925.1|28917.1|28910.1|106
1610639400000|2021-01-14 15:50:00|28927.1|28920.1|28922.1|28915.1|28932.1|28925.1|28922.1|28915.1|95
1610639700000|2021-01-14 15:55:00|28917.1|28910.1|28907.1|28900.1|28917.1|28910.1|28897.1|28890.1|176
1610640000000|2021-01-14 16:00:00|28912.1|28905.1|28892.1|28885.1|28912.1|28905.1|28892.1|28885.1|151
1610640300000|2021-01-14 16:05:00|28894.6|28887.6|28907.1|28900.1|28907.1|28900.1|28892.1|28885.1|149
1610640600000|2021-01-14 16:10:00|28912.1|28905.1|28927.1|28920.1|28932.1|28925.1|28912.1|28905.1|132
1610640900000|2021-01-14 16:15:00|28924.6|28917.6|28912.1|28905.1|28927.1|28920.1|28909.6|28902.6|96
1610641200000|2021-01-14 16:20:00|28917.1|28910.1|28917.1|28910.1|28922.1|28915.1|28907.1|28900.1|197
1610641500000|2021-01-14 16:25:00|28914.6|28907.6|28907.1|28900.1|28922.1|28915.1|28907.1|28900.1|153
1610641800000|2021-01-14 16:30:00|28912.1|28905.1|28927.1|28920.1|28937.1|28930.1|28907.1|28900.1|276
1610642100000|2021-01-14 16:35:00|28922.1|28915.1|28902.1|28895.1|28922.1|28915.1|28902.1|28895.1|95
1610642400000|2021-01-14 16:40:00|28907.1|28900.1|28917.1|28910.1|28922.1|28915.1|28907.1|28900.1|192
1610642700000|2021-01-14 16:45:00|28919.6|28912.6|28902.1|28895.1|28927.1|28920.1|28902.1|28895.1|66
1610643000000|2021-01-14 16:50:00|28904.6|28897.6|28912.1|28905.1|28912.1|28905.1|28899.6|28892.6|22
1610643300000|2021-01-14 16:55:00|28917.1|28910.1|28907.1|28900.1|28917.1|28910.1|28907.1|28900.1|60
1610643600000|2021-01-14 17:00:00|28902.1|28895.1|28917.1|28910.1|28917.1|28910.1|28902.1|28895.1|92
1610643900000|2021-01-14 17:05:00|28912.1|28905.1|28907.1|28900.1|28922.1|28915.1|28907.1|28900.1|64
1610644200000|2021-01-14 17:10:00|28902.1|28895.1|28917.1|28910.1|28917.1|28910.1|28902.1|28895.1|91
1610644500000|2021-01-14 17:15:00|28914.6|28907.6|28932.1|28925.1|28932.1|28925.1|28912.1|28905.1|67
1610644800000|2021-01-14 17:20:00|28937.1|28930.1|28932.1|28925.1|28942.1|28935.1|28932.1|28925.1|214
1610645100000|2021-01-14 17:25:00|28927.1|28920.1|28927.1|28920.1|28929.6|28922.6|28922.1|28915.1|87
1610645400000|2021-01-14 17:30:00|28932.1|28925.1|28917.1|28910.1|28932.1|28925.1|28917.1|28910.1|79
1610645700000|2021-01-14 17:35:00|28919.6|28912.6|28907.1|28900.1|28922.1|28915.1|28902.1|28895.1|58
1610646000000|2021-01-14 17:40:00|28902.1|28895.1|28897.1|28890.1|28907.1|28900.1|28892.1|28885.1|60
1610646300000|2021-01-14 17:45:00|28892.1|28885.1|28897.1|28890.1|28902.1|28895.1|28882.1|28875.1|86
1610646600000|2021-01-14 17:50:00|28899.6|28892.6|28919.6|28912.6|28919.6|28912.6|28897.1|28890.1|74
1610646900000|2021-01-14 17:55:00|28917.1|28910.1|28927.1|28920.1|28932.1|28925.1|28917.1|28910.1|33
1610647200000|2021-01-14 18:00:00|28922.1|28915.1|28932.1|28925.1|28934.6|28927.6|28922.1|28915.1|45
1610647500000|2021-01-14 18:05:00|28927.1|28920.1|28937.1|28930.1|28937.1|28930.1|28927.1|28920.1|98
1610647800000|2021-01-14 18:10:00|28934.6|28927.6|28932.1|28925.1|28937.1|28930.1|28927.1|28920.1|59
1610648100000|2021-01-14 18:15:00|28927.1|28920.1|28937.1|28930.1|28937.1|28930.1|28922.1|28915.1|90
1610648400000|2021-01-14 18:20:00|28932.1|28925.1|28932.1|28925.1|28942.1|28935.1|28917.1|28910.1|203
1610648700000|2021-01-14 18:25:00|28927.1|28920.1|28922.1|28915.1|28932.1|28925.1|28917.1|28910.1|91
1610649000000|2021-01-14 18:30:00|28919.6|28912.6|28922.1|28915.1|28929.6|28922.6|28917.1|28910.1|21
1610649300000|2021-01-14 18:35:00|28927.1|28920.1|28932.1|28925.1|28932.1|28925.1|28922.1|28915.1|38
1610649600000|2021-01-14 18:40:00|28927.1|28920.1|28932.1|28925.1|28937.1|28930.1|28927.1|28920.1|72
1610649900000|2021-01-14 18:45:00|28934.6|28927.6|28932.1|28925.1|28937.1|28930.1|28927.1|28920.1|30
1610650200000|2021-01-14 18:50:00|28937.1|28930.1|28927.1|28920.1|28937.1|28930.1|28927.1|28920.1|17
1610650500000|2021-01-14 18:55:00|28922.1|28915.1|28917.1|28910.1|28927.1|28920.1|28917.1|28910.1|27
1610650800000|2021-01-14 19:00:00|28914.6|28907.6|28922.1|28915.1|28927.1|28920.1|28912.1|28905.1|78
1610651100000|2021-01-14 19:05:00|28924.6|28917.6|28937.1|28930.1|28937.1|28930.1|28924.6|28917.6|19
1610651400000|2021-01-14 19:10:00|28942.1|28935.1|28937.1|28930.1|28947.1|28940.1|28927.1|28920.1|93
1610651700000|2021-01-14 19:15:00|28942.1|28935.1|28942.1|28935.1|28952.1|28945.1|28937.1|28930.1|23
1610652000000|2021-01-14 19:20:00|28939.6|28932.6|28927.1|28920.1|28942.1|28935.1|28927.1|28920.1|33
1610652300000|2021-01-14 19:25:00|28924.6|28917.6|28914.6|28907.6|28927.1|28920.1|28909.6|28902.6|56
1610652600000|2021-01-14 19:30:00|28917.1|28910.1|28912.1|28905.1|28917.1|28910.1|28912.1|28905.1|32
1610652900000|2021-01-14 19:35:00|28914.6|28907.6|28907.1|28900.1|28917.1|28910.1|28907.1|28900.1|29
1610653200000|2021-01-14 19:40:00|28909.6|28902.6|28912.1|28905.1|28917.1|28910.1|28907.1|28900.1|11
1610653500000|2021-01-14 19:45:00|28907.1|28900.1|28907.1|28900.1|28912.1|28905.1|28904.6|28897.6|22
1610653800000|2021-01-14 19:50:00|28912.1|28905.1|28902.1|28895.1|28912.1|28905.1|28902.1|28895.1|23
1610654100000|2021-01-14 19:55:00|28907.1|28900.1|28912.1|28905.1|28912.1|28905.1|28902.1|28895.1|42
1610654400000|2021-01-14 20:00:00|28914.6|28907.6|28902.1|28895.1|28917.1|28910.1|28897.1|28890.1|57
1610654700000|2021-01-14 20:05:00|28897.1|28890.1|28892.1|28885.1|28899.6|28892.6|28887.1|28880.1|86
1610655000000|2021-01-14 20:10:00|28889.6|28882.6|28877.1|28870.1|28892.1|28885.1|28862.1|28855.1|157
1610655300000|2021-01-14 20:15:00|28872.1|28865.1|28847.1|28840.1|28874.6|28867.6|28847.1|28840.1|409
1610655600000|2021-01-14 20:20:00|28852.1|28845.1|28862.1|28855.1|28877.1|28870.1|28847.1|28840.1|163
1610655900000|2021-01-14 20:25:00|28859.6|28852.6|28867.1|28860.1|28872.1|28865.1|28847.1|28840.1|91
1610656200000|2021-01-14 20:30:00|28862.1|28855.1|28872.1|28865.1|28882.1|28875.1|28857.1|28850.1|85
1610656500000|2021-01-14 20:35:00|28867.1|28860.1|28877.1|28870.1|28877.1|28870.1|28859.6|28852.6|32
1610656800000|2021-01-14 20:40:00|28874.6|28867.6|28887.1|28880.1|28897.1|28890.1|28872.1|28865.1|74
1610657100000|2021-01-14 20:45:00|28884.6|28877.6|28867.1|28860.1|28892.1|28885.1|28862.1|28855.1|65
1610657400000|2021-01-14 20:50:00|28869.6|28862.6|28849.6|28842.6|28869.6|28862.6|28847.1|28840.1|147
1610657700000|2021-01-14 20:55:00|28852.1|28845.1|28867.1|28860.1|28872.1|28865.1|28827.1|28820.1|490
1610658000000|2021-01-14 21:00:00|28864.6|28857.6|28862.1|28855.1|28872.1|28865.1|28857.1|28850.1|140
1610658300000|2021-01-14 21:05:00|28864.6|28857.6|28872.1|28865.1|28884.6|28877.6|28864.6|28857.6|39
1610658600000|2021-01-14 21:10:00|28877.1|28870.1|28866.1|28851.1|28882.1|28875.1|28857.1|28846.1|34
1610658900000|2021-01-14 21:15:00|28871.1|28856.1|28876.1|28861.1|28876.1|28861.1|28871.1|28856.1|28
1610659500000|2021-01-14 21:25:00|28881.1|28866.1|28881.1|28866.1|28881.1|28866.1|28881.1|28866.1|2
1610659800000|2021-01-14 21:30:00|28886.1|28871.1|28878.6|28863.6|28886.1|28871.1|28878.6|28863.6|10
1610660100000|2021-01-14 21:35:00|28881.1|28866.1|28873.6|28858.6|28881.1|28866.1|28871.1|28856.1|2
1610660400000|2021-01-14 21:40:00|28871.1|28856.1|28858.6|28843.6|28871.1|28856.1|28851.1|28836.1|43
1610660700000|2021-01-14 21:45:00|28861.1|28846.1|28836.1|28821.1|28866.1|28851.1|28836.1|28821.1|68
1610661000000|2021-01-14 21:50:00|28838.6|28823.6|28826.1|28811.1|28838.6|28823.6|28826.1|28811.1|39
1610661300000|2021-01-14 21:55:00|28823.6|28808.6|28836.7|28806.7|28838.8|28818.6|28823.6|28806.1|36
1610661600000|2021-01-14 22:00:00|28836.9|28806.9|28835.5|28805.5|28840.1|28810.1|28835.2|28805.2|0
1610661900000|2021-01-14 22:05:00|28835.7|28805.7|28840.3|28810.3|28840.3|28810.3|28834.9|28804.9|0
1610662200000|2021-01-14 22:10:00|28841.5|28811.5|28846.6|28816.6|28846.6|28816.6|28840.1|28810.1|0
1610662500000|2021-01-14 22:15:00|28846.5|28816.5|28850.8|28820.8|28850.8|28820.8|28846.3|28816.3|0
1610662800000|2021-01-14 22:20:00|28850.9|28820.9|28854.1|28824.1|28854.7|28824.7|28850.8|28820.8|0
1610663100000|2021-01-14 22:25:00|28854.7|28824.7|28855|28825|28855|28825|28853.7|28823.7|0
1610663400000|2021-01-14 22:30:00|28854.6|28824.6|28855.9|28825.9|28855.9|28825.9|28854.6|28824.6|0
1610663700000|2021-01-14 22:35:00|28856|28826|28857.4|28827.4|28858.4|28828.4|28854.5|28824.5|0
1610664000000|2021-01-14 22:40:00|28857.9|28827.9|28860.1|28830.1|28860.8|28830.8|28857.9|28827.9|0
1610664300000|2021-01-14 22:45:00|28860|28830|28861.1|28831.1|28861.7|28831.7|28858|28828|0
1610664600000|2021-01-14 22:50:00|28861.3|28831.3|28861.3|28831.3|28862|28832|28860.7|28830.7|0
1610664900000|2021-01-14 22:55:00|28860.9|28830.9|28864.2|28834.2|28864.2|28834.2|28860.9|28830.9|0
1610665200000|2021-01-14 23:00:00|28863.2|28833.2|28863.6|28848.6|28868.6|28853.6|28831.1|28816.1|65
1610665500000|2021-01-14 23:05:00|28866.1|28851.1|28848.6|28833.6|28866.1|28851.1|28846.1|28831.1|45
1610665800000|2021-01-14 23:10:00|28851.1|28836.1|28856.1|28841.1|28861.1|28846.1|28846.1|28831.1|41
1610666100000|2021-01-14 23:15:00|28851.1|28836.1|28846.1|28831.1|28851.1|28836.1|28841.1|28826.1|12
1610666400000|2021-01-14 23:20:00|28848.6|28833.6|28846.1|28831.1|28848.6|28833.6|28846.1|28831.1|4
1610666700000|2021-01-14 23:25:00|28848.6|28833.6|28850.9|28835.9|28851.1|28836.1|28845.9|28830.9|7
1610667000000|2021-01-14 23:30:00|28858.4|28843.4|28879.4|28872.4|28899.4|28892.4|28858.4|28843.4|15064
1610667300000|2021-01-14 23:35:00|28876.9|28869.9|28881.9|28874.9|28886.9|28879.9|28876.9|28869.9|100
1610667600000|2021-01-14 23:40:00|28886.9|28879.9|28866.9|28859.9|28886.9|28879.9|28861.9|28854.9|229
1610667900000|2021-01-14 23:45:00|28864.4|28857.4|28891.9|28884.9|28916.9|28909.9|28864.4|28857.4|566
1610668200000|2021-01-14 23:50:00|28896.9|28889.9|28869.4|28862.4|28901.9|28894.9|28861.9|28854.9|311
1610668500000|2021-01-14 23:55:00|28866.9|28859.9|28881.9|28874.9|28881.9|28874.9|28856.9|28849.9|288
1610668800000|2021-01-15 00:00:00|28876.9|28869.9|28796.9|28789.9|28886.9|28879.9|28791.9|28784.9|2149
1610669100000|2021-01-15 00:05:00|28791.9|28784.9|28721.9|28714.9|28824.4|28817.4|28706.9|28699.9|1789
1610669400000|2021-01-15 00:10:00|28726.9|28719.9|28771.9|28764.9|28796.9|28789.9|28701.9|28694.9|1368
1610669700000|2021-01-15 00:15:00|28776.9|28769.9|28701.9|28694.9|28786.9|28779.9|28691.9|28684.9|1535
1610670000000|2021-01-15 00:20:00|28699.4|28692.4|28756.9|28749.9|28769.4|28762.4|28696.9|28689.9|892
1610670300000|2021-01-15 00:25:00|28759.4|28752.4|28726.9|28719.9|28766.9|28759.9|28721.9|28714.9|498
1610670600000|2021-01-15 00:30:00|28729.4|28722.4|28664.4|28657.4|28749.4|28742.4|28664.4|28657.4|901
1610670900000|2021-01-15 00:35:00|28661.9|28654.9|28661.9|28654.9|28721.9|28714.9|28649.4|28642.4|907
1610671200000|2021-01-15 00:40:00|28664.4|28657.4|28674.4|28667.4|28681.9|28674.9|28641.9|28634.9|1101
1610671500000|2021-01-15 00:45:00|28676.9|28669.9|28716.9|28709.9|28729.4|28722.4|28674.4|28667.4|461
1610671800000|2021-01-15 00:50:00|28724.4|28717.4|28681.9|28674.9|28726.9|28719.9|28676.9|28669.9|572
1610672100000|2021-01-15 00:55:00|28676.9|28669.9|28666.9|28659.9|28684.4|28677.4|28651.9|28644.9|618
1610672400000|2021-01-15 01:00:00|28664.4|28657.4|28646.9|28639.9|28696.9|28689.9|28606.9|28599.9|912
1610672700000|2021-01-15 01:05:00|28644.4|28637.4|28641.9|28634.9|28646.9|28639.9|28611.9|28604.9|454
1610673000000|2021-01-15 01:10:00|28644.4|28637.4|28646.9|28639.9|28656.9|28649.9|28636.9|28629.9|476
1610673300000|2021-01-15 01:15:00|28649.4|28642.4|28686.9|28679.9|28696.9|28689.9|28649.4|28642.4|489
1610673600000|2021-01-15 01:20:00|28684.4|28677.4|28686.9|28679.9|28694.4|28687.4|28671.9|28664.9|262
1610673900000|2021-01-15 01:25:00|28691.9|28684.9|28721.9|28714.9|28721.9|28714.9|28674.4|28667.4|311
1610674200000|2021-01-15 01:30:00|28726.9|28719.9|28706.9|28699.9|28726.9|28719.9|28704.4|28697.4|196
1610674500000|2021-01-15 01:35:00|28704.4|28697.4|28671.9|28664.9|28706.9|28699.9|28669.4|28662.4|331
1610674800000|2021-01-15 01:40:00|28674.4|28667.4|28651.9|28644.9|28681.9|28674.9|28651.9|28644.9|252
1610675100000|2021-01-15 01:45:00|28649.4|28642.4|28646.9|28639.9|28666.9|28659.9|28626.9|28619.9|339
1610675400000|2021-01-15 01:50:00|28649.4|28642.4|28636.9|28629.9|28666.9|28659.9|28624.4|28617.4|359
1610675700000|2021-01-15 01:55:00|28634.4|28627.4|28611.9|28604.9|28634.4|28627.4|28611.9|28604.9|315
1610676000000|2021-01-15 02:00:00|28614.4|28607.4|28626.9|28619.9|28636.9|28629.9|28614.4|28607.4|257
1610676300000|2021-01-15 02:05:00|28624.4|28617.4|28631.9|28624.9|28636.9|28629.9|28621.9|28614.9|173
1610676600000|2021-01-15 02:10:00|28634.4|28627.4|28626.9|28619.9|28639.4|28632.4|28621.9|28614.9|122
1610676900000|2021-01-15 02:15:00|28624.4|28617.4|28624.4|28617.4|28631.9|28624.9|28616.9|28609.9|96
1610677200000|2021-01-15 02:20:00|28621.9|28614.9|28646.9|28639.9|28654.4|28647.4|28609.4|28602.4|336
1610677500000|2021-01-15 02:25:00|28649.4|28642.4|28646.9|28639.9|28651.9|28644.9|28626.9|28619.9|391
1610677800000|2021-01-15 02:30:00|28651.9|28644.9|28651.9|28644.9|28666.9|28659.9|28646.9|28639.9|385
1610678100000|2021-01-15 02:35:00|28654.4|28647.4|28666.9|28659.9|28674.4|28667.4|28651.9|28644.9|145
1610678400000|2021-01-15 02:40:00|28669.4|28662.4|28656.9|28649.9|28671.9|28664.9|28651.9|28644.9|117
1610678700000|2021-01-15 02:45:00|28659.4|28652.4|28656.9|28649.9|28659.4|28652.4|28651.9|28644.9|39
1610679000000|2021-01-15 02:50:00|28659.4|28652.4|28676.9|28669.9|28676.9|28669.9|28656.9|28649.9|147
1610679300000|2021-01-15 02:55:00|28679.4|28672.4|28671.9|28664.9|28681.9|28674.9|28669.4|28662.4|169
1610679600000|2021-01-15 03:00:00|28676.9|28669.9|28696.9|28689.9|28699.4|28692.4|28674.4|28667.4|115
1610679900000|2021-01-15 03:05:00|28694.4|28687.4|28671.9|28664.9|28696.9|28689.9|28671.9|28664.9|75
1610680200000|2021-01-15 03:10:00|28674.4|28667.4|28656.9|28649.9|28676.9|28669.9|28646.9|28639.9|110
1610680500000|2021-01-15 03:15:00|28651.9|28644.9|28651.9|28644.9|28654.4|28647.4|28639.4|28632.4|87
1610680800000|2021-01-15 03:20:00|28649.4|28642.4|28666.9|28659.9|28671.9|28664.9|28646.9|28639.9|124
1610681100000|2021-01-15 03:25:00|28664.4|28657.4|28649.4|28642.4|28666.9|28659.9|28641.9|28634.9|108
1610681400000|2021-01-15 03:30:00|28646.9|28639.9|28671.9|28664.9|28681.9|28674.9|28631.9|28624.9|287
1610681700000|2021-01-15 03:35:00|28674.4|28667.4|28636.9|28629.9|28679.4|28672.4|28631.9|28624.9|152
1610682000000|2021-01-15 03:40:00|28634.4|28627.4|28594.4|28587.4|28636.9|28629.9|28586.9|28579.9|397
1610682300000|2021-01-15 03:45:00|28591.9|28584.9|28621.9|28614.9|28646.9|28639.9|28591.9|28584.9|200
1610682600000|2021-01-15 03:50:00|28626.9|28619.9|28596.9|28589.9|28631.9|28624.9|28596.9|28589.9|199
1610682900000|2021-01-15 03:55:00|28599.4|28592.4|28556.9|28549.9|28601.9|28594.9|28541.9|28534.9|743
1610683200000|2021-01-15 04:00:00|28554.4|28547.4|28531.9|28524.9|28561.9|28554.9|28531.9|28524.9|317
1610683500000|2021-01-15 04:05:00|28529.4|28522.4|28556.9|28549.9|28561.9|28554.9|28529.4|28522.4|295
1610683800000|2021-01-15 04:10:00|28554.4|28547.4|28496.9|28489.9|28566.9|28559.9|28491.9|28484.9|1218
1610684100000|2021-01-15 04:15:00|28501.9|28494.9|28531.9|28524.9|28541.9|28534.9|28489.4|28482.4|629
1610684400000|2021-01-15 04:20:00|28534.4|28527.4|28556.9|28549.9|28556.9|28549.9|28526.9|28519.9|290
1610684700000|2021-01-15 04:25:00|28559.4|28552.4|28561.9|28554.9|28579.4|28572.4|28544.4|28537.4|306
1610685000000|2021-01-15 04:30:00|28564.4|28557.4|28566.9|28559.9|28586.9|28579.9|28561.9|28554.9|226
1610685300000|2021-01-15 04:35:00|28564.4|28557.4|28591.9|28584.9|28601.9|28594.9|28546.9|28539.9|295
1610685600000|2021-01-15 04:40:00|28589.4|28582.4|28579.4|28572.4|28594.4|28587.4|28574.4|28567.4|237
1610685900000|2021-01-15 04:45:00|28581.9|28574.9|28571.9|28564.9|28586.9|28579.9|28561.9|28554.9|191
1610686200000|2021-01-15 04:50:00|28566.9|28559.9|28561.9|28554.9|28586.9|28579.9|28561.9|28554.9|261
1610686500000|2021-01-15 04:55:00|28564.4|28557.4|28541.9|28534.9|28576.9|28569.9|28534.4|28527.4|280
1610686800000|2021-01-15 05:00:00|28539.4|28532.4|28546.9|28539.9|28561.9|28554.9|28536.9|28529.9|420
1610687100000|2021-01-15 05:05:00|28549.4|28542.4|28536.9|28529.9|28556.9|28549.9|28526.9|28519.9|245
1610687400000|2021-01-15 05:10:00|28531.9|28524.9|28546.9|28539.9|28561.9|28554.9|28526.9|28519.9|355
1610687700000|2021-01-15 05:15:00|28541.9|28534.9|28506.9|28499.9|28561.9|28554.9|28474.4|28467.4|1018
1610688000000|2021-01-15 05:20:00|28504.4|28497.4|28541.9|28534.9|28546.9|28539.9|28496.9|28489.9|580
1610688300000|2021-01-15 05:25:00|28536.9|28529.9|28534.4|28527.4|28564.4|28557.4|28531.9|28524.9|426
1610688600000|2021-01-15 05:30:00|28536.9|28529.9|28551.9|28544.9|28566.9|28559.9|28531.9|28524.9|317
1610688900000|2021-01-15 05:35:00|28554.4|28547.4|28539.4|28532.4|28571.9|28564.9|28536.9|28529.9|306
1610689200000|2021-01-15 05:40:00|28541.9|28534.9|28541.9|28534.9|28559.4|28552.4|28534.4|28527.4|285
1610689500000|2021-01-15 05:45:00|28544.4|28537.4|28516.9|28509.9|28546.9|28539.9|28511.9|28504.9|427
1610689800000|2021-01-15 05:50:00|28519.4|28512.4|28521.9|28514.9|28531.9|28524.9|28511.9|28504.9|554
1610690100000|2021-01-15 05:55:00|28516.9|28509.9|28496.9|28489.9|28526.9|28519.9|28491.9|28484.9|1408
1610690400000|2021-01-15 06:00:00|28491.9|28484.9|28486.9|28479.9|28546.9|28539.9|28486.9|28479.9|2412
1610690700000|2021-01-15 06:05:00|28484.4|28477.4|28496.9|28489.9|28511.9|28504.9|28461.9|28454.9|1810
1610691000000|2021-01-15 06:10:00|28501.9|28494.9|28481.9|28474.9|28516.9|28509.9|28476.9|28469.9|716
1610691300000|2021-01-15 06:15:00|28486.9|28479.9|28471.9|28464.9|28501.9|28494.9|28471.9|28464.9|440
1610691600000|2021-01-15 06:20:00|28469.4|28462.4|28496.9|28489.9|28496.9|28489.9|28461.9|28454.9|462
1610691900000|2021-01-15 06:25:00|28501.9|28494.9|28504.4|28497.4|28506.9|28499.9|28491.9|28484.9|47
1610692200000|2021-01-15 06:30:00|28506.9|28499.9|28486.9|28479.9|28506.9|28499.9|28479.4|28472.4|34
1610692500000|2021-01-15 06:35:00|28496.9|28489.9|28491.9|28484.9|28496.9|28489.9|28489.4|28482.4|30
1610692800000|2021-01-15 06:40:00|28499.4|28492.4|28511.9|28504.9|28516.9|28509.9|28491.9|28484.9|99
1610693100000|2021-01-15 06:45:00|28514.4|28507.4|28499.4|28492.4|28514.4|28507.4|28499.4|28492.4|43
1610693400000|2021-01-15 06:50:00|28496.9|28489.9|28494.4|28487.4|28496.9|28489.9|28476.9|28469.9|34
1610693700000|2021-01-15 06:55:00|28491.9|28484.9|28501.9|28494.9|28506.9|28499.9|28491.9|28484.9|46
1610694000000|2021-01-15 07:00:00|28496.9|28489.9|28511.9|28504.9|28519.4|28512.4|28489.4|28482.4|77
1610694300000|2021-01-15 07:05:00|28516.9|28509.9|28501.9|28494.9|28516.9|28509.9|28501.9|28494.9|44
1610694600000|2021-01-15 07:10:00|28504.4|28497.4|28491.9|28484.9|28504.4|28497.4|28489.4|28482.4|36
1610694900000|2021-01-15 07:15:00|28489.4|28482.4|28506.9|28499.9|28511.9|28504.9|28489.4|28482.4|46
1610695200000|2021-01-15 07:20:00|28509.4|28502.4|28511.9|28504.9|28516.9|28509.9|28501.9|28494.9|24
1610695500000|2021-01-15 07:25:00|28514.4|28507.4|28504.4|28497.4|28514.4|28507.4|28496.9|28489.9|81
1610695800000|2021-01-15 07:30:00|28506.9|28499.9|28536.9|28529.9|28541.9|28534.9|28506.9|28499.9|222
1610696100000|2021-01-15 07:35:00|28539.4|28532.4|28541.9|28534.9|28541.9|28534.9|28531.9|28524.9|43
1610696400000|2021-01-15 07:40:00|28536.9|28529.9|28536.9|28529.9|28546.9|28539.9|28531.9|28524.9|53
1610696700000|2021-01-15 07:45:00|28531.9|28524.9|28546.9|28539.9|28546.9|28539.9|28526.9|28519.9|25
1610697000000|2021-01-15 07:50:00|28551.9|28544.9|28549.4|28542.4|28551.9|28544.9|28544.4|28537.4|99
1610697300000|2021-01-15 07:55:00|28551.9|28544.9|28541.9|28534.9|28551.9|28544.9|28536.9|28529.9|40
1610697600000|2021-01-15 08:00:00|28539.4|28532.4|28549.4|28542.4|28566.9|28559.9|28536.9|28529.9|146
1610697900000|2021-01-15 08:05:00|28551.9|28544.9|28571.9|28564.9|28586.9|28579.9|28551.9|28544.9|173
1610698200000|2021-01-15 08:10:00|28574.4|28567.4|28556.9|28549.9|28576.9|28569.9|28549.4|28542.4|60
1610698500000|2021-01-15 08:15:00|28551.9|28544.9|28571.9|28564.9|28571.9|28564.9|28546.9|28539.9|65
1610698800000|2021-01-15 08:20:00|28569.4|28562.4|28549.4|28542.4|28574.4|28567.4|28544.4|28537.4|43
1610699100000|2021-01-15 08:25:00|28551.9|28544.9|28551.9|28544.9|28556.9|28549.9|28541.9|28534.9|45
1610699400000|2021-01-15 08:30:00|28549.4|28542.4|28556.9|28549.9|28566.9|28559.9|28546.9|28539.9|96
1610699700000|2021-01-15 08:35:00|28554.4|28547.4|28536.9|28529.9|28556.9|28549.9|28531.9|28524.9|84
1610700000000|2021-01-15 08:40:00|28534.4|28527.4|28526.9|28519.9|28534.4|28527.4|28521.9|28514.9|86
1610700300000|2021-01-15 08:45:00|28524.4|28517.4|28526.9|28519.9|28529.4|28522.4|28516.9|28509.9|45
1610700600000|2021-01-15 08:50:00|28521.9|28514.9|28526.9|28519.9|28541.9|28534.9|28521.9|28514.9|77
1610700900000|2021-01-15 08:55:00|28531.9|28524.9|28539.4|28532.4|28541.9|28534.9|28531.9|28524.9|84
1610701200000|2021-01-15 09:00:00|28541.9|28534.9|28566.9|28559.9|28566.9|28559.9|28539.4|28532.4|133
1610701500000|2021-01-15 09:05:00|28561.9|28554.9|28556.9|28549.9|28566.9|28559.9|28551.9|28544.9|35
1610701800000|2021-01-15 09:10:00|28551.9|28544.9|28561.9|28554.9|28561.9|28554.9|28546.9|28539.9|41
1610702100000|2021-01-15 09:15:00|28556.9|28549.9|28566.9|28559.9|28571.9|28564.9|28556.9|28549.9|165
1610702400000|2021-01-15 09:20:00|28561.9|28554.9|28546.9|28539.9|28564.4|28557.4|28541.9|28534.9|77
1610702700000|2021-01-15 09:25:00|28551.9|28544.9|28541.9|28534.9|28551.9|28544.9|28536.9|28529.9|31
1610703000000|2021-01-15 09:30:00|28546.9|28539.9|28551.9|28544.9|28551.9|28544.9|28541.9|28534.9|25
1610703300000|2021-01-15 09:35:00|28554.4|28547.4|28561.9|28554.9|28566.9|28559.9|28551.9|28544.9|29
1610703600000|2021-01-15 09:40:00|28556.9|28549.9|28564.4|28557.4|28569.4|28562.4|28556.9|28549.9|39
1610703900000|2021-01-15 09:45:00|28566.9|28559.9|28566.9|28559.9|28571.9|28564.9|28561.9|28554.9|47
1610704200000|2021-01-15 09:50:00|28564.4|28557.4|28554.4|28547.4|28566.9|28559.9|28551.9|28544.9|62
1610704500000|2021-01-15 09:55:00|28551.9|28544.9|28566.9|28559.9|28566.9|28559.9|28551.9|28544.9|53
1610704800000|2021-01-15 10:00:00|28571.9|28564.9|28581.9|28574.9|28581.9|28574.9|28571.9|28564.9|79
1610705100000|2021-01-15 10:05:00|28576.9|28569.9|28576.9|28569.9|28581.9|28574.9|28576.9|28569.9|46
1610705400000|2021-01-15 10:10:00|28581.9|28574.9|28574.4|28567.4|28586.9|28579.9|28566.9|28559.9|224
1610705700000|2021-01-15 10:15:00|28571.9|28564.9|28556.9|28549.9|28574.4|28567.4|28551.9|28544.9|65
1610706000000|2021-01-15 10:20:00|28551.9|28544.9|28541.9|28534.9|28556.9|28549.9|28536.9|28529.9|63
1610706300000|2021-01-15 10:25:00|28544.4|28537.4|28541.9|28534.9|28546.9|28539.9|28536.9|28529.9|96
1610706600000|2021-01-15 10:30:00|28551.9|28544.9|28566.9|28559.9|28566.9|28559.9|28546.9|28539.9|91
1610706900000|2021-01-15 10:35:00|28569.4|28562.4|28561.9|28554.9|28581.9|28574.9|28561.9|28554.9|106
1610707200000|2021-01-15 10:40:00|28564.4|28557.4|28566.9|28559.9|28576.9|28569.9|28564.4|28557.4|45
1610707500000|2021-01-15 10:45:00|28561.9|28554.9|28546.9|28539.9|28566.9|28559.9|28546.9|28539.9|35
1610707800000|2021-01-15 10:50:00|28541.9|28534.9|28551.9|28544.9|28551.9|28544.9|28536.9|28529.9|69
1610708100000|2021-01-15 10:55:00|28549.4|28542.4|28541.9|28534.9|28551.9|28544.9|28536.9|28529.9|40
1610708400000|2021-01-15 11:00:00|28544.4|28537.4|28541.9|28534.9|28549.4|28542.4|28536.9|28529.9|164
1610708700000|2021-01-15 11:05:00|28539.4|28532.4|28531.9|28524.9|28539.4|28532.4|28516.9|28509.9|70
1610709000000|2021-01-15 11:10:00|28526.9|28519.9|28521.9|28514.9|28531.9|28524.9|28511.9|28504.9|83
1610709300000|2021-01-15 11:15:00|28524.4|28517.4|28509.4|28502.4|28524.4|28517.4|28504.4|28497.4|82
1610709600000|2021-01-15 11:20:00|28506.9|28499.9|28496.9|28489.9|28511.9|28504.9|28496.9|28489.9|56
1610709900000|2021-01-15 11:25:00|28499.4|28492.4|28501.9|28494.9|28501.9|28494.9|28491.9|28484.9|34
1610710200000|2021-01-15 11:30:00|28496.9|28489.9|28516.9|28509.9|28516.9|28509.9|28496.9|28489.9|30
1610710500000|2021-01-15 11:35:00|28514.4|28507.4|28511.9|28504.9|28516.9|28509.9|28506.9|28499.9|48
1610710800000|2021-01-15 11:40:00|28509.4|28502.4|28511.9|28504.9|28514.4|28507.4|28506.9|28499.9|18
1610711100000|2021-01-15 11:45:00|28506.9|28499.9|28489.4|28482.4|28511.9|28504.9|28486.9|28479.9|60
1610711400000|2021-01-15 11:50:00|28486.9|28479.9|28501.9|28494.9|28504.4|28497.4|28486.9|28479.9|48
1610711700000|2021-01-15 11:55:00|28504.4|28497.4|28504.4|28497.4|28506.9|28499.9|28491.9|28484.9|33
1610712000000|2021-01-15 12:00:00|28501.9|28494.9|28501.9|28494.9|28516.9|28509.9|28491.9|28484.9|88
1610712300000|2021-01-15 12:05:00|28499.4|28492.4|28471.9|28464.9|28501.9|28494.9|28461.9|28454.9|116
1610712600000|2021-01-15 12:10:00|28469.4|28462.4|28484.4|28477.4|28486.9|28479.9|28461.9|28454.9|73
1610712900000|2021-01-15 12:15:00|28481.9|28474.9|28496.9|28489.9|28496.9|28489.9|28476.9|28469.9|56
1610713200000|2021-01-15 12:20:00|28494.4|28487.4|28496.9|28489.9|28499.4|28492.4|28491.9|28484.9|47
1610713500000|2021-01-15 12:25:00|28491.9|28484.9|28496.9|28489.9|28501.9|28494.9|28486.9|28479.9|35
1610713800000|2021-01-15 12:30:00|28501.9|28494.9|28509.4|28502.4|28511.9|28504.9|28494.4|28487.4|33
1610714100000|2021-01-15 12:35:00|28506.9|28499.9|28501.9|28494.9|28511.9|28504.9|28501.9|28494.9|55
1610714400000|2021-01-15 12:40:00|28504.4|28497.4|28486.9|28479.9|28506.9|28499.9|28481.9|28474.9|149
1610714700000|2021-01-15 12:45:00|28489.4|28482.4|28476.9|28469.9|28496.9|28489.9|28474.4|28467.4|32
1610715000000|2021-01-15 12:50:00|28471.9|28464.9|28476.9|28469.9|28486.9|28479.9|28466.9|28459.9|115
1610715300000|2021-01-15 12:55:00|28471.9|28464.9|28476.9|28469.9|28481.9|28474.9|28466.9|28459.9|50
1610715600000|2021-01-15 13:00:00|28479.4|28472.4|28476.9|28469.9|28491.9|28484.9|28476.9|28469.9|363
1610715900000|2021-01-15 13:05:00|28481.9|28474.9|28479.4|28472.4|28486.9|28479.9|28476.9|28469.9|135
1610716200000|2021-01-15 13:10:00|28476.9|28469.9|28481.9|28474.9|28481.9|28474.9|28476.9|28469.9|19
1610716500000|2021-01-15 13:15:00|28479.4|28472.4|28486.9|28479.9|28491.9|28484.9|28479.4|28472.4|25
1610716800000|2021-01-15 13:20:00|28489.4|28482.4|28486.9|28479.9|28496.9|28489.9|28486.9|28479.9|28
1610717100000|2021-01-15 13:25:00|28489.4|28482.4|28474.4|28467.4|28489.4|28482.4|28471.9|28464.9|53
1610717400000|2021-01-15 13:30:00|28471.9|28464.9|28436.9|28429.9|28481.9|28474.9|28436.9|28429.9|224
1610717700000|2021-01-15 13:35:00|28441.9|28434.9|28444.4|28437.4|28446.9|28439.9|28436.9|28429.9|77
1610718000000|2021-01-15 13:40:00|28441.9|28434.9|28436.9|28429.9|28449.4|28442.4|28431.9|28424.9|162
1610718300000|2021-01-15 13:45:00|28441.9|28434.9|28426.9|28419.9|28441.9|28434.9|28411.9|28404.9|263
1610718600000|2021-01-15 13:50:00|28424.4|28417.4|28391.9|28384.9|28436.9|28429.9|28386.9|28379.9|211
1610718900000|2021-01-15 13:55:00|28396.9|28389.9|28426.9|28419.9|28436.9|28429.9|28391.9|28384.9|113
1610719200000|2021-01-15 14:00:00|28424.4|28417.4|28414.4|28407.4|28426.9|28419.9|28396.9|28389.9|91
1610719500000|2021-01-15 14:05:00|28416.9|28409.9|28411.9|28404.9|28426.9|28419.9|28406.9|28399.9|94
1610719800000|2021-01-15 14:10:00|28406.9|28399.9|28401.9|28394.9|28409.4|28402.4|28386.9|28379.9|143
1610720100000|2021-01-15 14:15:00|28396.9|28389.9|28406.9|28399.9|28406.9|28399.9|28389.4|28382.4|88
1610720400000|2021-01-15 14:20:00|28401.9|28394.9|28421.9|28414.9|28431.9|28424.9|28401.9|28394.9|103
1610720700000|2021-01-15 14:25:00|28419.4|28412.4|28396.9|28389.9|28421.9|28414.9|28391.9|28384.9|207
1610721000000|2021-01-15 14:30:00|28394.4|28387.4|28426.9|28419.9|28436.9|28429.9|28394.4|28387.4|383
1610721300000|2021-01-15 14:35:00|28421.9|28414.9|28411.9|28404.9|28426.9|28419.9|28396.9|28389.9|186
1610721600000|2021-01-15 14:40:00|28409.4|28402.4|28441.9|28434.9|28454.4|28447.4|28406.9|28399.9|322
1610721900000|2021-01-15 14:45:00|28439.4|28432.4|28451.9|28444.9|28456.9|28449.9|28436.9|28429.9|86
1610722200000|2021-01-15 14:50:00|28456.9|28449.9|28441.9|28434.9|28456.9|28449.9|28441.9|28434.9|48
1610722500000|2021-01-15 14:55:00|28439.4|28432.4|28421.9|28414.9|28439.4|28432.4|28406.9|28399.9|82
1610722800000|2021-01-15 15:00:00|28426.9|28419.9|28391.9|28384.9|28436.9|28429.9|28386.9|28379.9|136
1610723100000|2021-01-15 15:05:00|28389.4|28382.4|28224.4|28217.4|28389.4|28382.4|28216.9|28209.9|1266
1610723400000|2021-01-15 15:10:00|28221.9|28214.9|28241.9|28234.9|28276.9|28269.9|28206.9|28199.9|819
1610723700000|2021-01-15 15:15:00|28236.9|28229.9|28196.9|28189.9|28271.9|28264.9|28196.9|28189.9|766
1610724000000|2021-01-15 15:20:00|28199.4|28192.4|28161.9|28154.9|28216.9|28209.9|28161.9|28154.9|1602
1610724300000|2021-01-15 15:25:00|28164.4|28157.4|28226.9|28219.9|28226.9|28219.9|28156.9|28149.9|592
1610724600000|2021-01-15 15:30:00|28221.9|28214.9|28281.9|28274.9|28286.9|28279.9|28196.9|28189.9|506
1610724900000|2021-01-15 15:35:00|28276.9|28269.9|28299.4|28292.4|28301.9|28294.9|28271.9|28264.9|296
1610725200000|2021-01-15 15:40:00|28296.9|28289.9|28306.9|28299.9|28311.9|28304.9|28291.9|28284.9|224
1610725500000|2021-01-15 15:45:00|28309.4|28302.4|28296.9|28289.9|28316.9|28309.9|28286.9|28279.9|264
1610725800000|2021-01-15 15:50:00|28299.4|28292.4|28316.9|28309.9|28331.9|28324.9|28299.4|28292.4|131
1610726100000|2021-01-15 15:55:00|28314.4|28307.4|28331.9|28324.9|28336.9|28329.9|28299.4|28292.4|185
1610726400000|2021-01-15 16:00:00|28329.4|28322.4|28291.9|28284.9|28329.4|28322.4|28286.9|28279.9|377
1610726700000|2021-01-15 16:05:00|28286.9|28279.9|28301.9|28294.9|28306.9|28299.9|28271.9|28264.9|307
1610727000000|2021-01-15 16:10:00|28304.4|28297.4|28321.9|28314.9|28331.9|28324.9|28286.9|28279.9|266
1610727300000|2021-01-15 16:15:00|28324.4|28317.4|28346.9|28339.9|28354.4|28347.4|28291.9|28284.9|276
1610727600000|2021-01-15 16:20:00|28349.4|28342.4|28331.9|28324.9|28356.9|28349.9|28331.9|28324.9|178
1610727900000|2021-01-15 16:25:00|28336.9|28329.9|28371.9|28364.9|28386.9|28379.9|28329.4|28322.4|404
1610728200000|2021-01-15 16:30:00|28366.9|28359.9|28366.9|28359.9|28374.4|28367.4|28356.9|28349.9|344
1610728500000|2021-01-15 16:35:00|28369.4|28362.4|28374.4|28367.4|28376.9|28369.9|28361.9|28354.9|69
1610728800000|2021-01-15 16:40:00|28376.9|28369.9|28366.9|28359.9|28384.4|28377.4|28364.4|28357.4|108
1610729100000|2021-01-15 16:45:00|28369.4|28362.4|28361.9|28354.9|28381.9|28374.9|28361.9|28354.9|63
1610729400000|2021-01-15 16:50:00|28364.4|28357.4|28351.9|28344.9|28366.9|28359.9|28344.4|28337.4|72
1610729700000|2021-01-15 16:55:00|28356.9|28349.9|28371.9|28364.9|28384.4|28377.4|28346.9|28339.9|146
1610730000000|2021-01-15 17:00:00|28369.4|28362.4|28376.9|28369.9|28381.9|28374.9|28351.9|28344.9|53
1610730300000|2021-01-15 17:05:00|28379.4|28372.4|28356.9|28349.9|28386.9|28379.9|28356.9|28349.9|38
1610730600000|2021-01-15 17:10:00|28351.9|28344.9|28356.9|28349.9|28361.9|28354.9|28346.9|28339.9|49
1610730900000|2021-01-15 17:15:00|28359.4|28352.4|28361.9|28354.9|28371.9|28364.9|28356.9|28349.9|33
1610731200000|2021-01-15 17:20:00|28356.9|28349.9|28351.9|28344.9|28356.9|28349.9|28339.4|28332.4|73
1610731500000|2021-01-15 17:25:00|28346.9|28339.9|28346.9|28339.9|28356.9|28349.9|28346.9|28339.9|38
1610731800000|2021-01-15 17:30:00|28341.9|28334.9|28346.9|28339.9|28356.9|28349.9|28336.9|28329.9|70
1610732100000|2021-01-15 17:35:00|28351.9|28344.9|28366.9|28359.9|28366.9|28359.9|28346.9|28339.9|96
1610732400000|2021-01-15 17:40:00|28361.9|28354.9|28386.9|28379.9|28396.9|28389.9|28361.9|28354.9|162
1610732700000|2021-01-15 17:45:00|28384.4|28377.4|28376.9|28369.9|28386.9|28379.9|28376.9|28369.9|80
1610733000000|2021-01-15 17:50:00|28381.9|28374.9|28386.9|28379.9|28396.9|28389.9|28371.9|28364.9|88
1610733300000|2021-01-15 17:55:00|28391.9|28384.9|28396.9|28389.9|28399.4|28392.4|28386.9|28379.9|26
1610733600000|2021-01-15 18:00:00|28399.4|28392.4|28386.9|28379.9|28399.4|28392.4|28376.9|28369.9|54
1610733900000|2021-01-15 18:05:00|28384.4|28377.4|28396.9|28389.9|28404.4|28397.4|28384.4|28377.4|58
1610734200000|2021-01-15 18:10:00|28399.4|28392.4|28406.9|28399.9|28406.9|28399.9|28391.9|28384.9|29
1610734500000|2021-01-15 18:15:00|28409.4|28402.4|28436.9|28429.9|28441.9|28434.9|28406.9|28399.9|174
1610734800000|2021-01-15 18:20:00|28439.4|28432.4|28431.9|28424.9|28441.9|28434.9|28429.4|28422.4|32
1610735100000|2021-01-15 18:25:00|28436.9|28429.9|28426.9|28419.9|28436.9|28429.9|28421.9|28414.9|61
1610735400000|2021-01-15 18:30:00|28431.9|28424.9|28421.9|28414.9|28431.9|28424.9|28416.9|28409.9|25
1610735700000|2021-01-15 18:35:00|28416.9|28409.9|28436.9|28429.9|28436.9|28429.9|28411.9|28404.9|52
1610736000000|2021-01-15 18:40:00|28431.9|28424.9|28426.9|28419.9|28436.9|28429.9|28421.9|28414.9|45
1610736300000|2021-01-15 18:45:00|28421.9|28414.9|28411.9|28404.9|28436.9|28429.9|28411.9|28404.9|61
1610736600000|2021-01-15 18:50:00|28406.9|28399.9|28411.9|28404.9|28421.9|28414.9|28404.4|28397.4|42
1610736900000|2021-01-15 18:55:00|28409.4|28402.4|28406.9|28399.9|28411.9|28404.9|28396.9|28389.9|52
1610737200000|2021-01-15 19:00:00|28409.4|28402.4|28426.9|28419.9|28426.9|28419.9|28401.9|28394.9|58
1610737500000|2021-01-15 19:05:00|28424.4|28417.4|28391.9|28384.9|28426.9|28419.9|28391.9|28384.9|36
1610737800000|2021-01-15 19:10:00|28389.4|28382.4|28391.9|28384.9|28396.9|28389.9|28386.9|28379.9|52
1610738100000|2021-01-15 19:15:00|28394.4|28387.4|28396.9|28389.9|28401.9|28394.9|28386.9|28379.9|68
1610738400000|2021-01-15 19:20:00|28399.4|28392.4|28406.9|28399.9|28409.4|28402.4|28396.9|28389.9|128
1610738700000|2021-01-15 19:25:00|28401.9|28394.9|28416.9|28409.9|28421.9|28414.9|28396.9|28389.9|83
1610739000000|2021-01-15 19:30:00|28414.4|28407.4|28421.9|28414.9|28426.9|28419.9|28411.9|28404.9|43
1610739300000|2021-01-15 19:35:00|28416.9|28409.9|28426.9|28419.9|28431.9|28424.9|28416.9|28409.9|34
1610739600000|2021-01-15 19:40:00|28424.4|28417.4|28431.9|28424.9|28431.9|28424.9|28416.9|28409.9|33
1610739900000|2021-01-15 19:45:00|28436.9|28429.9|28426.9|28419.9|28436.9|28429.9|28426.9|28419.9|38
1610740200000|2021-01-15 19:50:00|28424.4|28417.4|28416.9|28409.9|28424.4|28417.4|28411.9|28404.9|35
1610740500000|2021-01-15 19:55:00|28421.9|28414.9|28416.9|28409.9|28421.9|28414.9|28406.9|28399.9|68
1610740800000|2021-01-15 20:00:00|28421.9|28414.9|28416.9|28409.9|28426.9|28419.9|28416.9|28409.9|113
1610741100000|2021-01-15 20:05:00|28419.4|28412.4|28381.9|28374.9|28421.9|28414.9|28381.9|28374.9|98
1610741400000|2021-01-15 20:10:00|28386.9|28379.9|28426.9|28419.9|28431.9|28424.9|28386.9|28379.9|67
1610741700000|2021-01-15 20:15:00|28431.9|28424.9|28416.9|28409.9|28436.9|28429.9|28416.9|28409.9|73
1610742000000|2021-01-15 20:20:00|28414.4|28407.4|28391.9|28384.9|28416.9|28409.9|28391.9|28384.9|142
1610742300000|2021-01-15 20:25:00|28396.9|28389.9|28391.9|28384.9|28401.9|28394.9|28391.9|28384.9|63
1610742600000|2021-01-15 20:30:00|28396.9|28389.9|28386.9|28379.9|28396.9|28389.9|28374.4|28367.4|63
1610742900000|2021-01-15 20:35:00|28384.4|28377.4|28389.4|28382.4|28396.9|28389.9|28384.4|28377.4|90
1610743200000|2021-01-15 20:40:00|28386.9|28379.9|28366.9|28359.9|28411.9|28404.9|28366.9|28359.9|100
1610743500000|2021-01-15 20:45:00|28361.9|28354.9|28366.9|28359.9|28374.4|28367.4|28356.9|28349.9|98
1610743800000|2021-01-15 20:50:00|28371.9|28364.9|28336.9|28329.9|28371.9|28364.9|28331.9|28324.9|300
1610744100000|2021-01-15 20:55:00|28341.9|28334.9|28331.9|28324.9|28351.9|28344.9|28316.9|28309.9|463
1610744400000|2021-01-15 21:00:00|28336.9|28329.9|28299.4|28292.4|28336.9|28329.9|28296.9|28289.9|95
1610744700000|2021-01-15 21:05:00|28296.9|28289.9|28306.9|28299.9|28311.9|28304.9|28289.4|28282.4|50
1610745000000|2021-01-15 21:10:00|28304.4|28297.4|28300.9|28285.9|28306.9|28299.9|28274.4|28267.4|36
1610745300000|2021-01-15 21:15:00|28305.9|28290.9|28310.9|28295.9|28310.9|28295.9|28300.9|28285.9|30
1610745600000|2021-01-15 21:20:00|28305.9|28290.9|28305.9|28290.9|28305.9|28290.9|28290.9|28275.9|57
1610745900000|2021-01-15 21:25:00|28303.4|28288.4|28308.4|28293.4|28313.4|28298.4|28303.4|28288.4|7
1610746200000|2021-01-15 21:30:00|28305.9|28290.9|28295.9|28280.9|28305.9|28290.9|28285.9|28270.9|15
1610746500000|2021-01-15 21:35:00|28298.4|28283.4|28300.9|28285.9|28305.9|28290.9|28293.4|28278.4|17
1610746800000|2021-01-15 21:40:00|28298.4|28283.4|28298.4|28283.4|28298.4|28283.4|28298.4|28283.4|1
1610747100000|2021-01-15 21:45:00|28295.9|28280.9|28263.4|28248.4|28295.9|28280.9|28245.9|28230.9|134
1610747400000|2021-01-15 21:50:00|28270.9|28255.9|28273.4|28258.4|28288.4|28273.4|28270.9|28255.9|23
1610747700000|2021-01-15 21:55:00|28270.9|28255.9|28250.4|28220.4|28270.9|28255.9|28233.4|28218.4|40
1610748000000|2021-01-15 22:00:00|28250.5|28220.5|28250.5|28220.5|28250.5|28220.5|28250.5|28220.5|0
1610924400000|2021-01-17 23:00:00|28285.9|28270.9|28325.9|28310.9|28333.4|28318.4|28278.4|28263.4|98
1610924700000|2021-01-17 23:05:00|28328.4|28313.4|28313.4|28298.4|28333.4|28318.4|28313.4|28298.4|16
1610925000000|2021-01-17 23:10:00|28315.9|28300.9|28320.9|28305.9|28328.4|28313.4|28313.4|28298.4|33
1610925300000|2021-01-17 23:15:00|28323.4|28308.4|28333.4|28318.4|28335.9|28320.9|28318.4|28303.4|12
1610925600000|2021-01-17 23:20:00|28335.9|28320.9|28338.4|28323.4|28340.9|28325.9|28328.4|28313.4|9
1610925900000|2021-01-17 23:25:00|28340.9|28325.9|28365.9|28350.9|28365.9|28350.9|28338.4|28323.4|39
1610926200000|2021-01-17 23:30:00|28370.9|28355.9|28326.9|28319.9|28370.9|28359.9|28321.9|28314.9|21741
1610926500000|2021-01-17 23:35:00|28324.4|28317.4|28301.9|28294.9|28324.4|28317.4|28291.9|28284.9|213
1610926800000|2021-01-17 23:40:00|28296.9|28289.9|28249.4|28242.4|28306.9|28299.9|28249.4|28242.4|294
1610927100000|2021-01-17 23:45:00|28251.9|28244.9|28189.4|28182.4|28261.9|28254.9|28169.4|28162.4|793
1610927400000|2021-01-17 23:50:00|28191.9|28184.9|28216.9|28209.9|28236.9|28229.9|28181.9|28174.9|337
1610927700000|2021-01-17 23:55:00|28214.4|28207.4|28191.9|28184.9|28236.9|28229.9|28191.9|28184.9|340
1610928000000|2021-01-18 00:00:00|28194.4|28187.4|28126.9|28119.9|28239.4|28232.4|28104.4|28097.4|2090
1610928300000|2021-01-18 00:05:00|28124.4|28117.4|28196.9|28189.9|28199.4|28192.4|28111.9|28104.9|909
1610928600000|2021-01-18 00:10:00|28201.9|28194.9|28224.4|28217.4|28229.4|28222.4|28176.9|28169.9|1287
1610928900000|2021-01-18 00:15:00|28226.9|28219.9|28206.9|28199.9|28226.9|28219.9|28161.9|28154.9|976
1610929200000|2021-01-18 00:20:00|28201.9|28194.9|28256.9|28249.9|28271.9|28264.9|28186.9|28179.9|771
1610929500000|2021-01-18 00:25:00|28259.4|28252.4|28291.9|28284.9|28311.9|28304.9|28236.9|28229.9|704
1610929800000|2021-01-18 00:30:00|28286.9|28279.9|28299.4|28292.4|28306.9|28299.9|28251.9|28244.9|568
1610930100000|2021-01-18 00:35:00|28301.9|28294.9|28266.9|28259.9|28311.9|28304.9|28261.9|28254.9|582
1610930400000|2021-01-18 00:40:00|28269.4|28262.4|28291.9|28284.9|28291.9|28284.9|28259.4|28252.4|379
1610930700000|2021-01-18 00:45:00|28296.9|28289.9|28326.9|28319.9|28351.9|28344.9|28291.9|28284.9|854
1610931000000|2021-01-18 00:50:00|28329.4|28322.4|28331.9|28324.9|28336.9|28329.9|28301.9|28294.9|494
1610931300000|2021-01-18 00:55:00|28329.4|28322.4|28341.9|28334.9|28346.9|28339.9|28296.9|28289.9|434
1610931600000|2021-01-18 01:00:00|28344.4|28337.4|28326.9|28319.9|28351.9|28344.9|28314.4|28307.4|449
1610931900000|2021-01-18 01:05:00|28324.4|28317.4|28316.9|28309.9|28331.9|28324.9|28294.4|28287.4|330
1610932200000|2021-01-18 01:10:00|28319.4|28312.4|28266.9|28259.9|28326.9|28319.9|28251.9|28244.9|480
1610932500000|2021-01-18 01:15:00|28264.4|28257.4|28256.9|28249.9|28274.4|28267.4|28239.4|28232.4|541
1610932800000|2021-01-18 01:20:00|28259.4|28252.4|28266.9|28259.9|28281.9|28274.9|28251.9|28244.9|420
1610933100000|2021-01-18 01:25:00|28264.4|28257.4|28274.4|28267.4|28276.9|28269.9|28241.9|28234.9|276
1610933400000|2021-01-18 01:30:00|28271.9|28264.9|28261.9|28254.9|28291.9|28284.9|28251.9|28244.9|473
1610933700000|2021-01-18 01:35:00|28264.4|28257.4|28286.9|28279.9|28286.9|28279.9|28236.9|28229.9|462
1610934000000|2021-01-18 01:40:00|28281.9|28274.9|28306.9|28299.9|28306.9|28299.9|28276.9|28269.9|469
1610934300000|2021-01-18 01:45:00|28309.4|28302.4|28319.4|28312.4|28329.4|28322.4|28291.9|28284.9|422
1610934600000|2021-01-18 01:50:00|28316.9|28309.9|28316.9|28309.9|28326.9|28319.9|28306.9|28299.9|277
1610934900000|2021-01-18 01:55:00|28314.4|28307.4|28311.9|28304.9|28321.9|28314.9|28294.4|28287.4|187
1610935200000|2021-01-18 02:00:00|28309.4|28302.4|28311.9|28304.9|28331.9|28324.9|28306.9|28299.9|246
1610935500000|2021-01-18 02:05:00|28309.4|28302.4|28291.9|28284.9|28311.9|28304.9|28284.4|28277.4|283
1610935800000|2021-01-18 02:10:00|28294.4|28287.4|28306.9|28299.9|28306.9|28299.9|28274.4|28267.4|167
1610936100000|2021-01-18 02:15:00|28301.9|28294.9|28296.9|28289.9|28301.9|28294.9|28286.9|28279.9|144
1610936400000|2021-01-18 02:20:00|28294.4|28287.4|28289.4|28282.4|28296.9|28289.9|28286.9|28279.9|76
1610936700000|2021-01-18 02:25:00|28286.9|28279.9|28279.4|28272.4|28294.4|28287.4|28271.9|28264.9|396
1610937000000|2021-01-18 02:30:00|28276.9|28269.9|28261.5|28254.5|28276.9|28269.9|28226.9|28219.9|681
1610937300000|2021-01-18 02:35:00|28264|28257|28271.5|28264.5|28276.5|28269.5|28261.5|28254.5|147
1610937600000|2021-01-18 02:40:00|28276.5|28269.5|28266.5|28259.5|28276.5|28269.5|28251.5|28244.5|130
1610937900000|2021-01-18 02:45:00|28261.5|28254.5|28276.5|28269.5|28276.5|28269.5|28246.5|28239.5|156
1610938200000|2021-01-18 02:50:00|28274|28267|28271.5|28264.5|28281.5|28274.5|28266.5|28259.5|95
1610938500000|2021-01-18 02:55:00|28274|28267|28271.5|28264.5|28276.5|28269.5|28266.5|28259.5|68
1610938800000|2021-01-18 03:00:00|28274|28267|28281.5|28274.5|28281.5|28274.5|28271.5|28264.5|30
1610939100000|2021-01-18 03:05:00|28276.5|28269.5|28266.5|28259.5|28286.5|28279.5|28266.5|28259.5|114
1610939400000|2021-01-18 03:10:00|28269|28262|28271.5|28264.5|28281.5|28274.5|28261.5|28254.5|52
1610939700000|2021-01-18 03:15:00|28266.5|28259.5|28276.5|28269.5|28279|28272|28261.5|28254.5|47
1610940000000|2021-01-18 03:20:00|28279|28272|28264|28257|28281.5|28274.5|28256.5|28249.5|59
1610940300000|2021-01-18 03:25:00|28261.5|28254.5|28261.5|28254.5|28274|28267|28261.5|28254.5|69
1610940600000|2021-01-18 03:30:00|28264|28257|28286.5|28279.5|28301.5|28294.5|28256.5|28249.5|213
1610940900000|2021-01-18 03:35:00|28281.5|28274.5|28291.5|28284.5|28301.5|28294.5|28281.5|28274.5|96
1610941200000|2021-01-18 03:40:00|28289|28282|28311.5|28304.5|28311.5|28304.5|28289|28282|98
1610941500000|2021-01-18 03:45:00|28309|28302|28291.5|28284.5|28311.5|28304.5|28289|28282|163
1610941800000|2021-01-18 03:50:00|28289|28282|28261.5|28254.5|28291.5|28284.5|28241.5|28234.5|227
1610942100000|2021-01-18 03:55:00|28264|28257|28261.5|28254.5|28276.5|28269.5|28259|28252|116
1610942400000|2021-01-18 04:00:00|28264|28257|28266.5|28259.5|28281.5|28274.5|28256.5|28249.5|124
1610942700000|2021-01-18 04:05:00|28269|28262|28271.5|28264.5|28279|28272|28269|28262|57
1610943000000|2021-01-18 04:10:00|28269|28262|28241.5|28234.5|28269|28262|28234|28227|121
1610943300000|2021-01-18 04:15:00|28236.5|28229.5|28241.5|28234.5|28241.5|28234.5|28211.5|28204.5|236
1610943600000|2021-01-18 04:20:00|28239|28232|28226.5|28219.5|28239|28232|28216.5|28209.5|196
1610943900000|2021-01-18 04:25:00|28224|28217|28206.5|28199.5|28224|28217|28194|28187|243
1610944200000|2021-01-18 04:30:00|28204|28197|28234|28227|28236.5|28229.5|28194|28187|196
1610944500000|2021-01-18 04:35:00|28231.5|28224.5|28216.5|28209.5|28241.5|28234.5|28211.5|28204.5|203
1610944800000|2021-01-18 04:40:00|28219|28212|28221.5|28214.5|28226.5|28219.5|28211.5|28204.5|66
1610945100000|2021-01-18 04:45:00|28216.5|28209.5|28211.5|28204.5|28221.5|28214.5|28201.5|28194.5|108
1610945400000|2021-01-18 04:50:00|28214|28207|28189|28182|28216.5|28209.5|28189|28182|207
1610945700000|2021-01-18 04:55:00|28191.5|28184.5|28209|28202|28216.5|28209.5|28186.5|28179.5|94
1610946000000|2021-01-18 05:00:00|28211.5|28204.5|28216.5|28209.5|28231.5|28224.5|28204|28197|240
1610946300000|2021-01-18 05:05:00|28211.5|28204.5|28206.5|28199.5|28214|28207|28186.5|28179.5|272
1610946600000|2021-01-18 05:10:00|28211.5|28204.5|28236.5|28229.5|28239|28232|28206.5|28199.5|252
1610946900000|2021-01-18 05:15:00|28239|28232|28241.5|28234.5|28251.5|28244.5|28231.5|28224.5|317
1610947200000|2021-01-18 05:20:00|28239|28232|28216.5|28209.5|28239|28232|28211.5|28204.5|287
1610947500000|2021-01-18 05:25:00|28219|28212|28211.5|28204.5|28236.5|28229.5|28211.5|28204.5|262
1610947800000|2021-01-18 05:30:00|28216.5|28209.5|28226.5|28219.5|28231.5|28224.5|28201.5|28194.5|364
1610948100000|2021-01-18 05:35:00|28224|28217|28256.5|28249.5|28256.5|28249.5|28221.5|28214.5|202
1610948400000|2021-01-18 05:40:00|28259|28252|28256.5|28249.5|28259|28252|28246.5|28239.5|326
1610948700000|2021-01-18 05:45:00|28259|28252|28256.5|28249.5|28261.5|28254.5|28246.5|28239.5|180
1610949000000|2021-01-18 05:50:00|28254|28247|28259|28252|28266.5|28259.5|28251.5|28244.5|195
1610949300000|2021-01-18 05:55:00|28261.5|28254.5|28256.5|28249.5|28261.5|28254.5|28241.5|28234.5|1298
1610949600000|2021-01-18 06:00:00|28246.5|28239.5|28234|28227|28246.5|28239.5|28226.5|28219.5|1583
1610949900000|2021-01-18 06:05:00|28231.5|28224.5|28204|28197|28231.5|28224.5|28201.5|28194.5|1334
1610950200000|2021-01-18 06:10:00|28206.5|28199.5|28206.5|28199.5|28211.5|28204.5|28191.5|28184.5|502
1610950500000|2021-01-18 06:15:00|28211.5|28204.5|28201.5|28194.5|28211.5|28204.5|28201.5|28194.5|413
1610950800000|2021-01-18 06:20:00|28196.5|28189.5|28201.5|28194.5|28201.5|28194.5|28191.5|28184.5|524
1610951100000|2021-01-18 06:25:00|28206.5|28199.5|28206.5|28199.5|28206.5|28199.5|28201.5|28194.5|90
1610951400000|2021-01-18 06:30:00|28209|28202|28206.5|28199.5|28214|28207|28204|28197|31
1610951700000|2021-01-18 06:35:00|28204|28197|28206.5|28199.5|28206.5|28199.5|28201.5|28194.5|7
1610952000000|2021-01-18 06:40:00|28211.5|28204.5|28209|28202|28221.5|28214.5|28209|28202|66
1610952300000|2021-01-18 06:45:00|28214|28207|28214|28207|28216.5|28209.5|28211.5|28204.5|12
1610952600000|2021-01-18 06:50:00|28216.5|28209.5|28201.5|28194.5|28216.5|28209.5|28201.5|28194.5|32
1610952900000|2021-01-18 06:55:00|28204|28197|28214|28207|28216.5|28209.5|28201.5|28194.5|18
1610953200000|2021-01-18 07:00:00|28211.5|28204.5|28199|28192|28214|28207|28196.5|28189.5|44
1610953500000|2021-01-18 07:05:00|28196.5|28189.5|28181.5|28174.5|28196.5|28189.5|28171.5|28164.5|43
1610953800000|2021-01-18 07:10:00|28179|28172|28191.5|28184.5|28194|28187|28179|28172|51
1610954100000|2021-01-18 07:15:00|28189|28182|28201.5|28194.5|28201.5|28194.5|28186.5|28179.5|28
1610954400000|2021-01-18 07:20:00|28196.5|28189.5|28196.5|28189.5|28201.5|28194.5|28191.5|28184.5|28
1610954700000|2021-01-18 07:25:00|28201.5|28194.5|28196.5|28189.5|28201.5|28194.5|28196.5|28189.5|32
1610955000000|2021-01-18 07:30:00|28194|28187|28196.5|28189.5|28206.5|28199.5|28186.5|28179.5|107
1610955300000|2021-01-18 07:35:00|28191.5|28184.5|28191.5|28184.5|28196.5|28189.5|28186.5|28179.5|20
1610955600000|2021-01-18 07:40:00|28186.5|28179.5|28166.5|28159.5|28186.5|28179.5|28161.5|28154.5|76
1610955900000|2021-01-18 07:45:00|28171.5|28164.5|28186.5|28179.5|28194|28187|28161.5|28154.5|25
1610956200000|2021-01-18 07:50:00|28184|28177|28186.5|28179.5|28196.5|28189.5|28181.5|28174.5|28
1610956500000|2021-01-18 07:55:00|28181.5|28174.5|28186.5|28179.5|28196.5|28189.5|28181.5|28174.5|96
1610956800000|2021-01-18 08:00:00|28189|28182|28224|28217|28226.5|28219.5|28169|28162|156
1610957100000|2021-01-18 08:05:00|28221.5|28214.5|28221.5|28214.5|28241.5|28234.5|28219|28212|180
1610957400000|2021-01-18 08:10:00|28219|28212|28216.5|28209.5|28219|28212|28206.5|28199.5|43
1610957700000|2021-01-18 08:15:00|28219|28212|28224|28217|28226.5|28219.5|28211.5|28204.5|25
1610958000000|2021-01-18 08:20:00|28226.5|28219.5|28231.5|28224.5|28246.5|28239.5|28216.5|28209.5|99
1610958300000|2021-01-18 08:25:00|28229|28222|28221.5|28214.5|28231.5|28224.5|28216.5|28209.5|121
1610958600000|2021-01-18 08:30:00|28224|28217|28231.5|28224.5|28236.5|28229.5|28216.5|28209.5|43
1610958900000|2021-01-18 08:35:00|28236.5|28229.5|28236.5|28229.5|28241.5|28234.5|28236.5|28229.5|34
1610959200000|2021-01-18 08:40:00|28231.5|28224.5|28236.5|28229.5|28246.5|28239.5|28231.5|28224.5|45
1610959500000|2021-01-18 08:45:00|28241.5|28234.5|28231.5|28224.5|28246.5|28239.5|28231.5|28224.5|34
1610959800000|2021-01-18 08:50:00|28226.5|28219.5|28206.5|28199.5|28231.5|28224.5|28206.5|28199.5|276
1610960100000|2021-01-18 08:55:00|28211.5|28204.5|28216.5|28209.5|28216.5|28209.5|28201.5|28194.5|113
1610960400000|2021-01-18 09:00:00|28214|28207|28216.5|28209.5|28226.5|28219.5|28211.5|28204.5|39
1610960700000|2021-01-18 09:05:00|28221.5|28214.5|28236.5|28229.5|28239|28232|28216.5|28209.5|220
1610961000000|2021-01-18 09:10:00|28231.5|28224.5|28241.5|28234.5|28241.5|28234.5|28231.5|28224.5|113
1610961300000|2021-01-18 09:15:00|28239|28232|28246.5|28239.5|28254|28247|28236.5|28229.5|34
1610961600000|2021-01-18 09:20:00|28244|28237|28241.5|28234.5|28249|28242|28236.5|28229.5|60
1610961900000|2021-01-18 09:25:00|28236.5|28229.5|28246.5|28239.5|28251.5|28244.5|28236.5|28229.5|68
1610962200000|2021-01-18 09:30:00|28249|28242|28236.5|28229.5|28251.5|28244.5|28236.5|28229.5|46
1610962500000|2021-01-18 09:35:00|28239|28232|28246.5|28239.5|28246.5|28239.5|28231.5|28224.5|76
1610962800000|2021-01-18 09:40:00|28249|28242|28236.5|28229.5|28249|28242|28236.5|28229.5|39
1610963100000|2021-01-18 09:45:00|28239|28232|28226.5|28219.5|28246.5|28239.5|28216.5|28209.5|78
1610963400000|2021-01-18 09:50:00|28229|28222|28226.5|28219.5|28231.5|28224.5|28221.5|28214.5|54
1610963700000|2021-01-18 09:55:00|28229|28222|28221.5|28214.5|28231.5|28224.5|28221.5|28214.5|21
1610964000000|2021-01-18 10:00:00|28224|28217|28231.5|28224.5|28231.5|28224.5|28221.5|28214.5|22
1610964300000|2021-01-18 10:05:00|28234|28227|28236.5|28229.5|28241.5|28234.5|28231.5|28224.5|10
1610964600000|2021-01-18 10:10:00|28241.5|28234.5|28234|28227|28246.5|28239.5|28231.5|28224.5|81
1610964900000|2021-01-18 10:15:00|28236.5|28229.5|28241.5|28234.5|28246.5|28239.5|28226.5|28219.5|81
1610965200000|2021-01-18 10:20:00|28246.5|28239.5|28246.5|28239.5|28251.5|28244.5|28246.5|28239.5|20
1610965500000|2021-01-18 10:25:00|28251.5|28244.5|28246.5|28239.5|28251.5|28244.5|28246.5|28239.5|8
1610965800000|2021-01-18 10:30:00|28241.5|28234.5|28246.5|28239.5|28246.5|28239.5|28241.5|28234.5|20
1610966100000|2021-01-18 10:35:00|28244|28237|28241.5|28234.5|28246.5|28239.5|28241.5|28234.5|11
1610966400000|2021-01-18 10:40:00|28246.5|28239.5|28249|28242|28251.5|28244.5|28241.5|28234.5|26
1610966700000|2021-01-18 10:45:00|28246.5|28239.5|28251.5|28244.5|28256.5|28249.5|28246.5|28239.5|23
1610967000000|2021-01-18 10:50:00|28254|28247|28256.5|28249.5|28256.5|28249.5|28251.5|28244.5|4
1610967300000|2021-01-18 10:55:00|28259|28252|28246.5|28239.5|28261.5|28254.5|28246.5|28239.5|28
1610967600000|2021-01-18 11:00:00|28249|28242|28251.5|28244.5|28251.5|28244.5|28246.5|28239.5|11
1610967900000|2021-01-18 11:05:00|28246.5|28239.5|28281.5|28274.5|28281.5|28274.5|28241.5|28234.5|117
1610968200000|2021-01-18 11:10:00|28284|28277|28301.5|28294.5|28306.5|28299.5|28281.5|28274.5|266
1610968500000|2021-01-18 11:15:00|28299|28292|28296.5|28289.5|28304|28297|28291.5|28284.5|35
1610968800000|2021-01-18 11:20:00|28294|28287|28301.5|28294.5|28306.5|28299.5|28291.5|28284.5|64
1610969100000|2021-01-18 11:25:00|28296.5|28289.5|28291.5|28284.5|28296.5|28289.5|28286.5|28279.5|83
1610969400000|2021-01-18 11:30:00|28286.5|28279.5|28281.5|28274.5|28291.5|28284.5|28279|28272|90
1610969700000|2021-01-18 11:35:00|28286.5|28279.5|28281.5|28274.5|28286.5|28279.5|28276.5|28269.5|36
1610970000000|2021-01-18 11:40:00|28286.5|28279.5|28279|28272|28291.5|28284.5|28276.5|28269.5|84
1610970300000|2021-01-18 11:45:00|28281.5|28274.5|28281.5|28274.5|28281.5|28274.5|28276.5|28269.5|61
1610970600000|2021-01-18 11:50:00|28276.5|28269.5|28281.5|28274.5|28286.5|28279.5|28276.5|28269.5|12
1610970900000|2021-01-18 11:55:00|28276.5|28269.5|28286.5|28279.5|28289|28282|28276.5|28269.5|14
1610971200000|2021-01-18 12:00:00|28291.5|28284.5|28291.5|28284.5|28301.5|28294.5|28291.5|28284.5|53
1610971500000|2021-01-18 12:05:00|28289|28282|28291.5|28284.5|28296.5|28289.5|28286.5|28279.5|18
1610971800000|2021-01-18 12:10:00|28294|28287|28291.5|28284.5|28296.5|28289.5|28286.5|28279.5|37
1610972100000|2021-01-18 12:15:00|28289|28282|28291.5|28284.5|28291.5|28284.5|28286.5|28279.5|19
1610972400000|2021-01-18 12:20:00|28289|28282|28291.5|28284.5|28296.5|28289.5|28286.5|28279.5|22
1610972700000|2021-01-18 12:25:00|28294|28287|28291.5|28284.5|28296.5|28289.5|28286.5|28279.5|4
1610973000000|2021-01-18 12:30:00|28294|28287|28281.5|28274.5|28294|28287|28281.5|28274.5|26
1610973300000|2021-01-18 12:35:00|28286.5|28279.5|28296.5|28289.5|28301.5|28294.5|28281.5|28274.5|29
1610973600000|2021-01-18 12:40:00|28299|28292|28286.5|28279.5|28299|28292|28281.5|28274.5|40
1610973900000|2021-01-18 12:45:00|28284|28277|28276.5|28269.5|28286.5|28279.5|28271.5|28264.5|29
1610974200000|2021-01-18 12:50:00|28281.5|28274.5|28271.5|28264.5|28281.5|28274.5|28266.5|28259.5|48
1610974500000|2021-01-18 12:55:00|28266.5|28259.5|28271.5|28264.5|28276.5|28269.5|28266.5|28259.5|38
1610974800000|2021-01-18 13:00:00|28274|28267|28276.5|28269.5|28279|28272|28271.5|28264.5|13
1610975100000|2021-01-18 13:05:00|28281.5|28274.5|28281.5|28274.5|28281.5|28274.5|28276.5|28269.5|24
1610975400000|2021-01-18 13:10:00|28279|28272|28286.5|28279.5|28286.5|28279.5|28276.5|28269.5|17
1610975700000|2021-01-18 13:15:00|28291.5|28284.5|28286.5|28279.5|28291.5|28284.5|28281.5|28274.5|22
1610976000000|2021-01-18 13:20:00|28284|28277|28291.5|28284.5|28291.5|28284.5|28281.5|28274.5|34
1610976300000|2021-01-18 13:25:00|28301.5|28294.5|28301.5|28294.5|28311.5|28304.5|28301.5|28294.5|116
1610976600000|2021-01-18 13:30:00|28306.5|28299.5|28306.5|28299.5|28306.5|28299.5|28301.5|28294.5|30
1610976900000|2021-01-18 13:35:00|28304|28297|28306.5|28299.5|28306.5|28299.5|28301.5|28294.5|21
1610977200000|2021-01-18 13:40:00|28304|28297|28306.5|28299.5|28306.5|28299.5|28304|28297|13
1610977500000|2021-01-18 13:45:00|28311.5|28304.5|28311.5|28304.5|28311.5|28304.5|28306.5|28299.5|26
1610977800000|2021-01-18 13:50:00|28316.5|28309.5|28311.5|28304.5|28321.5|28314.5|28311.5|28304.5|63
1610978100000|2021-01-18 13:55:00|28314|28307|28316.5|28309.5|28321.5|28314.5|28314|28307|46
1610978400000|2021-01-18 14:00:00|28314|28307|28306.5|28299.5|28314|28307|28306.5|28299.5|34
1610978700000|2021-01-18 14:05:00|28304|28297|28306.5|28299.5|28306.5|28299.5|28296.5|28289.5|30
1610979000000|2021-01-18 14:10:00|28311.5|28304.5|28304|28297|28311.5|28304.5|28301.5|28294.5|42
1610979300000|2021-01-18 14:15:00|28301.5|28294.5|28301.5|28294.5|28306.5|28299.5|28301.5|28294.5|3
1610979600000|2021-01-18 14:20:00|28304|28297|28301.5|28294.5|28306.5|28299.5|28301.5|28294.5|13
1610979900000|2021-01-18 14:25:00|28306.5|28299.5|28301.5|28294.5|28306.5|28299.5|28301.5|28294.5|18
1610980200000|2021-01-18 14:30:00|28299|28292|28286.5|28279.5|28301.5|28294.5|28286.5|28279.5|26
1610980500000|2021-01-18 14:35:00|28289|28282|28291.5|28284.5|28296.5|28289.5|28281.5|28274.5|37
1610980800000|2021-01-18 14:40:00|28296.5|28289.5|28291.5|28284.5|28296.5|28289.5|28291.5|28284.5|23
1610981100000|2021-01-18 14:45:00|28294|28287|28301.5|28294.5|28301.5|28294.5|28291.5|28284.5|4
1610981400000|2021-01-18 14:50:00|28296.5|28289.5|28301.5|28294.5|28311.5|28304.5|28296.5|28289.5|51
1610981700000|2021-01-18 14:55:00|28304|28297|28311.5|28304.5|28311.5|28304.5|28301.5|28294.5|44
1610982000000|2021-01-18 15:00:00|28314|28307|28306.5|28299.5|28321.5|28314.5|28306.5|28299.5|156
1610982300000|2021-01-18 15:05:00|28311.5|28304.5|28321.5|28314.5|28326.5|28319.5|28311.5|28304.5|59
1610982600000|2021-01-18 15:10:00|28324|28317|28321.5|28314.5|28324|28317|28316.5|28309.5|47
1610982900000|2021-01-18 15:15:00|28319|28312|28321.5|28314.5|28321.5|28314.5|28316.5|28309.5|27
1610983200000|2021-01-18 15:20:00|28326.5|28319.5|28326.5|28319.5|28326.5|28319.5|28321.5|28314.5|20
1610983500000|2021-01-18 15:25:00|28331.5|28324.5|28311.5|28304.5|28336.5|28329.5|28306.5|28299.5|90
1610983800000|2021-01-18 15:30:00|28316.5|28309.5|28321.5|28314.5|28326.5|28319.5|28311.5|28304.5|44
1610984100000|2021-01-18 15:35:00|28326.5|28319.5|28321.5|28314.5|28326.5|28319.5|28321.5|28314.5|50
1610984400000|2021-01-18 15:40:00|28324|28317|28324|28317|28326.5|28319.5|28321.5|28314.5|8
1610984700000|2021-01-18 15:45:00|28326.5|28319.5|28321.5|28314.5|28331.5|28324.5|28321.5|28314.5|23
1610985000000|2021-01-18 15:50:00|28326.5|28319.5|28331.5|28324.5|28336.5|28329.5|28321.5|28314.5|39
1610985300000|2021-01-18 15:55:00|28334|28327|28334|28327|28341.5|28334.5|28331.5|28324.5|46
1610985600000|2021-01-18 16:00:00|28336.5|28329.5|28336.5|28329.5|28341.5|28334.5|28331.5|28324.5|56
1610985900000|2021-01-18 16:05:00|28331.5|28324.5|28331.5|28324.5|28336.5|28329.5|28331.5|28324.5|29
1610986200000|2021-01-18 16:10:00|28334|28327|28331.5|28324.5|28336.5|28329.5|28331.5|28324.5|19
1610986500000|2021-01-18 16:15:00|28336.5|28329.5|28326.5|28319.5|28336.5|28329.5|28326.5|28319.5|58
1610986800000|2021-01-18 16:20:00|28329|28322|28336.5|28329.5|28336.5|28329.5|28326.5|28319.5|45
1610987100000|2021-01-18 16:25:00|28331.5|28324.5|28336.5|28329.5|28336.5|28329.5|28331.5|28324.5|12
1610987400000|2021-01-18 16:30:00|28341.5|28334.5|28346.5|28339.5|28356.5|28349.5|28336.5|28329.5|163
1610987700000|2021-01-18 16:35:00|28344|28337|28346.5|28339.5|28351.5|28344.5|28341.5|28334.5|52
1610988000000|2021-01-18 16:40:00|28344|28337|28336.5|28329.5|28346.5|28339.5|28336.5|28329.5|53
1610988300000|2021-01-18 16:45:00|28334|28327|28336.5|28329.5|28336.5|28329.5|28331.5|28324.5|106
1610988600000|2021-01-18 16:50:00|28341.5|28334.5|28341.5|28334.5|28341.5|28334.5|28336.5|28329.5|18
1610988900000|2021-01-18 16:55:00|28346.5|28339.5|28351.5|28344.5|28351.5|28344.5|28341.5|28334.5|15
1610989200000|2021-01-18 17:00:00|28354|28347|28351.5|28344.5|28356.5|28349.5|28346.5|28339.5|16
1610989500000|2021-01-18 17:05:00|28349|28342|28346.5|28339.5|28351.5|28344.5|28346.5|28339.5|15
1610989800000|2021-01-18 17:10:00|28349|28342|28349|28342|28351.5|28344.5|28346.5|28339.5|24
1610990100000|2021-01-18 17:15:00|28346.5|28339.5|28351.5|28344.5|28351.5|28344.5|28346.5|28339.5|42
1610990400000|2021-01-18 17:20:00|28354|28347|28346.5|28339.5|28354|28347|28346.5|28339.5|30
1610990700000|2021-01-18 17:25:00|28349|28342|28334|28327|28349|28342|28331.5|28324.5|40
1610991000000|2021-01-18 17:30:00|28336.5|28329.5|28336.5|28329.5|28341.5|28334.5|28334|28327|20
1610991300000|2021-01-18 17:35:00|28331.5|28324.5|28334|28327|28336.5|28329.5|28331.5|28324.5|76
1610991600000|2021-01-18 17:40:00|28336.5|28329.5|28331.5|28324.5|28346.5|28339.5|28331.5|28324.5|25
1610991900000|2021-01-18 17:45:00|28334|28327|28331.5|28324.5|28336.5|28329.5|28331.5|28324.5|169
1610992200000|2021-01-18 17:50:00|28334|28327|28336.5|28329.5|28336.5|28329.5|28334|28327|7
1610992500000|2021-01-18 17:55:00|28339|28332|28339|28332|28344|28337|28336.5|28329.5|78
1610992800000|2021-01-18 18:00:00|28343|28328|28343|28328|28343|28328|28338|28323|18
1610993100000|2021-01-18 18:05:00|28340.5|28325.5|28345.5|28330.5|28345.5|28330.5|28340.5|28325.5|10
1610993400000|2021-01-18 18:10:00|28348|28333|28350.5|28335.5|28350.5|28335.5|28348|28333|15
1610994000000|2021-01-18 18:20:00|28345.5|28330.5|28343|28328|28345.5|28330.5|28340.5|28325.5|10
1610994300000|2021-01-18 18:25:00|28340.5|28325.5|28340.5|28325.5|28343|28328|28340.5|28325.5|0
1610994600000|2021-01-18 18:30:00|28338|28323|28335.5|28320.5|28338|28323|28335.5|28320.5|3
1610994900000|2021-01-18 18:35:00|28338|28323|28335.5|28320.5|28340.5|28325.5|28335.5|28320.5|2
1610995200000|2021-01-18 18:40:00|28338|28323|28343|28328|28343|28328|28338|28323|5
1610995500000|2021-01-18 18:45:00|28340.5|28325.5|28335.5|28320.5|28340.5|28325.5|28335.5|28320.5|4
1610995800000|2021-01-18 18:50:00|28340.5|28325.5|28335.5|28320.5|28340.5|28325.5|28335.5|28320.5|9
1610996100000|2021-01-18 18:55:00|28338|28323|28335.5|28320.5|28338|28323|28335.5|28320.5|1
1610996700000|2021-01-18 19:05:00|28338|28323|28340.5|28325.5|28340.5|28325.5|28338|28323|3
1610997600000|2021-01-18 19:20:00|28338|28323|28338|28323|28338|28323|28338|28323|1
1610997900000|2021-01-18 19:25:00|28335.5|28320.5|28340.5|28325.5|28340.5|28325.5|28335.5|28320.5|0
1610998200000|2021-01-18 19:30:00|28338|28323|28340.5|28325.5|28340.5|28325.5|28335.5|28320.5|6
1610998500000|2021-01-18 19:35:00|28338|28323|28338|28323|28338|28323|28338|28323|4
1610998800000|2021-01-18 19:40:00|28335.5|28320.5|28338|28323|28340.5|28325.5|28335.5|28320.5|4
1610999100000|2021-01-18 19:45:00|28335.5|28320.5|28340.5|28325.5|28340.5|28325.5|28335.5|28320.5|3
1610999400000|2021-01-18 19:50:00|28335.5|28320.5|28340.5|28325.5|28340.5|28325.5|28335.5|28320.5|11
1610999700000|2021-01-18 19:55:00|28338|28323|28340.5|28325.5|28340.5|28325.5|28338|28323|1
1611000000000|2021-01-18 20:00:00|28338|28323|28340.5|28325.5|28340.5|28325.5|28335.5|28320.5|12
1611000300000|2021-01-18 20:05:00|28338|28323|28338|28323|28338|28323|28338|28323|2
1611000600000|2021-01-18 20:10:00|28340.5|28325.5|28338|28323|28340.5|28325.5|28338|28323|2
1611000900000|2021-01-18 20:15:00|28340.5|28325.5|28340.5|28325.5|28340.5|28325.5|28338|28323|3
1611001200000|2021-01-18 20:20:00|28343|28328|28333|28318|28343|28328|28330.5|28315.5|14
1611001500000|2021-01-18 20:25:00|28330.5|28315.5|28340.5|28325.5|28345.5|28330.5|28325.5|28310.5|37
1611001800000|2021-01-18 20:30:00|28343|28328|28350.5|28335.5|28350.5|28335.5|28343|28328|6
1611002100000|2021-01-18 20:35:00|28355.5|28340.5|28355.5|28340.5|28355.5|28340.5|28355.5|28340.5|10
1611002400000|2021-01-18 20:40:00|28353|28338|28353|28338|28353|28338|28353|28338|5
1611002700000|2021-01-18 20:45:00|28350.5|28335.5|28348|28333|28350.5|28335.5|28333|28318|5
1611003000000|2021-01-18 20:50:00|28353|28338|28355.5|28340.5|28355.5|28340.5|28353|28338|6
1611003300000|2021-01-18 20:55:00|28360.5|28345.5|28340.5|28325.5|28363|28348|28325.5|28310.5|18
1611003600000|2021-01-18 21:00:00|28343|28328|28325.5|28310.5|28345.5|28330.5|28325.5|28310.5|3
1611004200000|2021-01-18 21:10:00|28328|28313|28333.3|28303.3|28333.3|28313|28325.5|28303|7738
1611004500000|2021-01-18 21:15:00|28333.4|28303.4|28333.4|28303.4|28333.4|28303.4|28333.4|28303.4|0
1611004800000|2021-01-18 21:20:00|28311.6|28281.6|28308.2|28278.2|28311.6|28281.6|28308.2|28278.2|0
1611005100000|2021-01-18 21:25:00|28307.7|28277.7|28309.6|28279.6|28309.6|28279.6|28307.7|28277.7|0
1611005400000|2021-01-18 21:30:00|28309.5|28279.5|28308.7|28278.7|28309.5|28279.5|28308.5|28278.5|0
1611005700000|2021-01-18 21:35:00|28308.2|28278.2|28307.1|28277.1|28308.2|28278.2|28307.1|28277.1|0
1611006300000|2021-01-18 21:45:00|28306.6|28276.6|28305.3|28275.3|28306.6|28276.6|28305.3|28275.3|0
1611006600000|2021-01-18 21:50:00|28301.3|28271.3|28301.7|28271.7|28301.7|28271.7|28301.3|28271.3|0
1611006900000|2021-01-18 21:55:00|28301.2|28271.2|28301.5|28271.5|28301.5|28271.5|28301.2|28271.2|0
1611007200000|2021-01-18 22:00:00|28305.7|28275.7|28305.4|28275.4|28305.7|28275.7|28305.4|28275.4|0
1611007500000|2021-01-18 22:05:00|28305.5|28275.5|28306|28276|28306|28276|28305.5|28275.5|0
1611007800000|2021-01-18 22:10:00|28306.2|28276.2|28306.7|28276.7|28306.7|28276.7|28306.2|28276.2|0
1611008100000|2021-01-18 22:15:00|28307|28277|28307|28277|28307|28277|28307|28277|0
1611008400000|2021-01-18 22:20:00|28307.2|28277.2|28307.9|28277.9|28307.9|28277.9|28307.2|28277.2|0
1611008700000|2021-01-18 22:25:00|28308.2|28278.2|28309.9|28279.9|28309.9|28279.9|28308.2|28278.2|0
1611009000000|2021-01-18 22:30:00|28310.3|28280.3|28310.3|28280.3|28310.3|28280.3|28310.3|28280.3|0
1611009600000|2021-01-18 22:40:00|28310.5|28280.5|28310.5|28280.5|28310.5|28280.5|28310.5|28280.5|0
1611009900000|2021-01-18 22:45:00|28310.3|28280.3|28310.3|28280.3|28310.3|28280.3|28310.3|28280.3|0
1611010200000|2021-01-18 22:50:00|28295.3|28265.3|28285.9|28255.9|28295.4|28265.4|28282.4|28252.4|0
1611010500000|2021-01-18 22:55:00|28286|28256|28293|28263|28293|28263|28264.4|28234.4|0
1611010800000|2021-01-18 23:00:00|28293.3|28263.3|28363|28348|28368|28353|28286.8|28256.8|57
1611011100000|2021-01-18 23:05:00|28360.5|28345.5|28365.5|28350.5|28370.5|28355.5|28360.5|28345.5|30
1611011400000|2021-01-18 23:10:00|28368|28353|28375.5|28360.5|28375.5|28360.5|28365.5|28350.5|7
1611011700000|2021-01-18 23:15:00|28370.5|28355.5|28370.5|28355.5|28375.5|28360.5|28370.5|28355.5|12
1611012000000|2021-01-18 23:20:00|28373|28358|28373|28358|28380.5|28365.5|28370.5|28355.5|13
1611012300000|2021-01-18 23:25:00|28370.5|28355.5|28378|28363|28380.5|28365.5|28370.5|28355.5|14
1611012600000|2021-01-18 23:30:00|28380.5|28365.5|28371.5|28364.5|28410.5|28399.5|28366.5|28359.5|247
1611012900000|2021-01-18 23:35:00|28376.5|28369.5|28379|28372|28381.5|28374.5|28371.5|28364.5|99
1611013200000|2021-01-18 23:40:00|28381.5|28374.5|28389|28382|28391.5|28384.5|28371.5|28364.5|219
1611013500000|2021-01-18 23:45:00|28391.5|28384.5|28404|28397|28409|28402|28381.5|28374.5|365
1611013800000|2021-01-18 23:50:00|28401.5|28394.5|28396.5|28389.5|28406.5|28399.5|28391.5|28384.5|185
1611014100000|2021-01-18 23:55:00|28399|28392|28431.5|28424.5|28439|28432|28396.5|28389.5|435
1611014400000|2021-01-19 00:00:00|28426.5|28419.5|28531.5|28524.5|28576.5|28569.5|28391.5|28384.5|2414
1611014700000|2021-01-19 00:05:00|28536.5|28529.5|28521.5|28514.5|28551.5|28544.5|28501.5|28494.5|819
1611015000000|2021-01-19 00:10:00|28526.5|28519.5|28476.5|28469.5|28541.5|28534.5|28476.5|28469.5|810
1611015300000|2021-01-19 00:15:00|28471.5|28464.5|28521.5|28514.5|28549|28542|28471.5|28464.5|948
1611015600000|2021-01-19 00:20:00|28524|28517|28501.5|28494.5|28534|28527|28496.5|28489.5|461
1611015900000|2021-01-19 00:25:00|28504|28497|28501.5|28494.5|28506.5|28499.5|28491.5|28484.5|235
1611016200000|2021-01-19 00:30:00|28506.5|28499.5|28506.5|28499.5|28526.5|28519.5|28501.5|28494.5|340
1611016500000|2021-01-19 00:35:00|28504|28497|28536.5|28529.5|28536.5|28529.5|28501.5|28494.5|242
1611016800000|2021-01-19 00:40:00|28546.5|28539.5|28586.5|28579.5|28631.5|28624.5|28546.5|28539.5|924
1611017100000|2021-01-19 00:45:00|28591.5|28584.5|28631.5|28624.5|28631.5|28624.5|28576.5|28569.5|459
1611017400000|2021-01-19 00:50:00|28629|28622|28616.5|28609.5|28651.5|28644.5|28606.5|28599.5|403
1611017700000|2021-01-19 00:55:00|28619|28612|28621.5|28614.5|28636.5|28629.5|28609|28602|303
1611018000000|2021-01-19 01:00:00|28626.5|28619.5|28616.5|28609.5|28641.5|28634.5|28606.5|28599.5|343
1611018300000|2021-01-19 01:05:00|28621.5|28614.5|28626.5|28619.5|28651.5|28644.5|28619|28612|429
1611018600000|2021-01-19 01:10:00|28629|28622|28621.5|28614.5|28636.5|28629.5|28616.5|28609.5|210
1611018900000|2021-01-19 01:15:00|28624|28617|28611.5|28604.5|28646.5|28639.5|28611.5|28604.5|493
1611019200000|2021-01-19 01:20:00|28616.5|28609.5|28616.5|28609.5|28626.5|28619.5|28606.5|28599.5|281
1611019500000|2021-01-19 01:25:00|28614|28607|28621.5|28614.5|28636.5|28629.5|28611.5|28604.5|341
1611019800000|2021-01-19 01:30:00|28619|28612|28656.5|28649.5|28676.5|28669.5|28616.5|28609.5|382
1611020100000|2021-01-19 01:35:00|28659|28652|28621.5|28614.5|28666.5|28659.5|28621.5|28614.5|450
1611020400000|2021-01-19 01:40:00|28624|28617|28606.5|28599.5|28641.5|28634.5|28594|28587|307
1611020700000|2021-01-19 01:45:00|28604|28597|28591.5|28584.5|28619|28612|28584|28577|209
1611021000000|2021-01-19 01:50:00|28589|28582|28591.5|28584.5|28596.5|28589.5|28571.5|28564.5|492
1611021300000|2021-01-19 01:55:00|28594|28587|28596.5|28589.5|28606.5|28599.5|28581.5|28574.5|254
1611021600000|2021-01-19 02:00:00|28599|28592|28601.5|28594.5|28611.5|28604.5|28586.5|28579.5|183
1611021900000|2021-01-19 02:05:00|28599|28592|28601.5|28594.5|28609|28602|28596.5|28589.5|103
1611022200000|2021-01-19 02:10:00|28604|28597|28586.5|28579.5|28609|28602|28581.5|28574.5|173
1611022500000|2021-01-19 02:15:00|28589|28582|28576.5|28569.5|28596.5|28589.5|28576.5|28569.5|191
1611022800000|2021-01-19 02:20:00|28579|28572|28601.5|28594.5|28606.5|28599.5|28576.5|28569.5|193
1611023100000|2021-01-19 02:25:00|28604|28597|28591.5|28584.5|28611.5|28604.5|28591.5|28584.5|443
1611023400000|2021-01-19 02:30:00|28594|28587|28576.5|28569.5|28594|28587|28561.5|28554.5|375
1611023700000|2021-01-19 02:35:00|28579|28572|28571.5|28564.5|28584|28577|28569|28562|131
1611024000000|2021-01-19 02:40:00|28574|28567|28599|28592|28606.5|28599.5|28571.5|28564.5|298
1611024300000|2021-01-19 02:45:00|28601.5|28594.5|28606.5|28599.5|28609|28602|28596.5|28589.5|132
1611024600000|2021-01-19 02:50:00|28609|28602|28636.5|28629.5|28636.5|28629.5|28609|28602|284
1611024900000|2021-01-19 02:55:00|28634|28627|28626.5|28619.5|28644|28637|28624|28617|176
1611025200000|2021-01-19 03:00:00|28629|28622|28636.5|28629.5|28636.5|28629.5|28616.5|28609.5|149
1611025500000|2021-01-19 03:05:00|28634|28627|28611.5|28604.5|28636.5|28629.5|28611.5|28604.5|136
1611025800000|2021-01-19 03:10:00|28614|28607|28616.5|28609.5|28621.5|28614.5|28606.5|28599.5|121
1611026100000|2021-01-19 03:15:00|28621.5|28614.5|28619|28612|28621.5|28614.5|28614|28607|53
1611026400000|2021-01-19 03:20:00|28621.5|28614.5|28646.5|28639.5|28651.5|28644.5|28616.5|28609.5|372
1611026700000|2021-01-19 03:25:00|28656.5|28649.5|28671.5|28664.5|28691.5|28684.5|28656.5|28649.5|576
1611027000000|2021-01-19 03:30:00|28674|28667|28674|28667|28699|28692|28666.5|28659.5|509
1611027300000|2021-01-19 03:35:00|28671.5|28664.5|28676.5|28669.5|28676.5|28669.5|28661.5|28654.5|194
1611027600000|2021-01-19 03:40:00|28679|28672|28661.5|28654.5|28681.5|28674.5|28659|28652|381
1611027900000|2021-01-19 03:45:00|28664|28657|28661.5|28654.5|28671.5|28664.5|28651.5|28644.5|198
1611028200000|2021-01-19 03:50:00|28656.5|28649.5|28651.5|28644.5|28666.5|28659.5|28651.5|28644.5|191
1611028500000|2021-01-19 03:55:00|28654|28647|28651.5|28644.5|28661.5|28654.5|28651.5|28644.5|114
1611028800000|2021-01-19 04:00:00|28654|28647|28641.5|28634.5|28656.5|28649.5|28636.5|28629.5|259
1611029100000|2021-01-19 04:05:00|28646.5|28639.5|28651.5|28644.5|28656.5|28649.5|28641.5|28634.5|145
1611029400000|2021-01-19 04:10:00|28654|28647|28636.5|28629.5|28661.5|28654.5|28636.5|28629.5|172
1611029700000|2021-01-19 04:15:00|28634|28627|28636.5|28629.5|28636.5|28629.5|28616.5|28609.5|264
1611030000000|2021-01-19 04:20:00|28634|28627|28644|28637|28646.5|28639.5|28631.5|28624.5|99
1611030300000|2021-01-19 04:25:00|28646.5|28639.5|28654|28647|28656.5|28649.5|28646.5|28639.5|120
1611030600000|2021-01-19 04:30:00|28656.5|28649.5|28636.5|28629.5|28661.5|28654.5|28636.5|28629.5|175
1611030900000|2021-01-19 04:35:00|28641.5|28634.5|28636.5|28629.5|28646.5|28639.5|28631.5|28624.5|118
1611031200000|2021-01-19 04:40:00|28639|28632|28636.5|28629.5|28644|28637|28636.5|28629.5|91
1611031500000|2021-01-19 04:45:00|28644|28637|28649|28642|28651.5|28644.5|28641.5|28634.5|123
1611031800000|2021-01-19 04:50:00|28646.5|28639.5|28636.5|28629.5|28656.5|28649.5|28636.5|28629.5|151
1611032100000|2021-01-19 04:55:00|28641.5|28634.5|28651.5|28644.5|28661.5|28654.5|28639|28632|195
1611032400000|2021-01-19 05:00:00|28654|28647|28646.5|28639.5|28659|28652|28641.5|28634.5|194
1611032700000|2021-01-19 05:05:00|28644|28637|28649|28642|28654|28647|28636.5|28629.5|223
1611033000000|2021-01-19 05:10:00|28651.5|28644.5|28669|28662|28671.5|28664.5|28649|28642|185
1611033300000|2021-01-19 05:15:00|28671.5|28664.5|28711.5|28704.5|28711.5|28704.5|28666.5|28659.5|605
1611033600000|2021-01-19 05:20:00|28716.5|28709.5|28691.5|28684.5|28724|28717|28686.5|28679.5|443
1611033900000|2021-01-19 05:25:00|28689|28682|28666.5|28659.5|28691.5|28684.5|28666.5|28659.5|471
1611034200000|2021-01-19 05:30:00|28669|28662|28651.5|28644.5|28671.5|28664.5|28649|28642|809
1611034500000|2021-01-19 05:35:00|28649|28642|28646.5|28639.5|28656.5|28649.5|28626.5|28619.5|428
1611034800000|2021-01-19 05:40:00|28641.5|28634.5|28641.5|28634.5|28656.5|28649.5|28636.5|28629.5|309
1611035100000|2021-01-19 05:45:00|28651.5|28644.5|28574|28567|28651.5|28644.5|28566.5|28559.5|1136
1611035400000|2021-01-19 05:50:00|28576.5|28569.5|28614|28607|28626.5|28619.5|28564|28557|589
1611035700000|2021-01-19 05:55:00|28616.5|28609.5|28626.5|28619.5|28631.5|28624.5|28601.5|28594.5|1424
1611036000000|2021-01-19 06:00:00|28629|28622|28646.5|28639.5|28651.5|28644.5|28611.5|28604.5|2613
1611036300000|2021-01-19 06:05:00|28651.5|28644.5|28656.5|28649.5|28661.5|28654.5|28636.5|28629.5|1582
1611036600000|2021-01-19 06:10:00|28651.5|28644.5|28691.5|28684.5|28696.5|28689.5|28646.5|28639.5|1049
1611036900000|2021-01-19 06:15:00|28696.5|28689.5|28671.5|28664.5|28696.5|28689.5|28661.5|28654.5|755
1611037200000|2021-01-19 06:20:00|28676.5|28669.5|28681.5|28674.5|28686.5|28679.5|28666.5|28659.5|291
1611037500000|2021-01-19 06:25:00|28684|28677|28696.5|28689.5|28699|28692|28676.5|28669.5|122
1611037800000|2021-01-19 06:30:00|28694|28687|28691.5|28684.5|28699|28692|28691.5|28684.5|73
1611038100000|2021-01-19 06:35:00|28689|28682|28681.5|28674.5|28691.5|28684.5|28676.5|28669.5|74
1611038400000|2021-01-19 06:40:00|28684|28677|28679|28672|28686.5|28679.5|28676.5|28669.5|26
1611038700000|2021-01-19 06:45:00|28676.5|28669.5|28666.5|28659.5|28681.5|28674.5|28661.5|28654.5|30
1611039000000|2021-01-19 06:50:00|28671.5|28664.5|28666.5|28659.5|28671.5|28664.5|28666.5|28659.5|31
1611039300000|2021-01-19 06:55:00|28669|28662|28679|28672|28686.5|28679.5|28669|28662|45
1611039600000|2021-01-19 07:00:00|28684|28677|28679|28672|28691.5|28684.5|28676.5|28669.5|28
1611039900000|2021-01-19 07:05:00|28681.5|28674.5|28676.5|28669.5|28686.5|28679.5|28671.5|28664.5|93
1611040200000|2021-01-19 07:10:00|28679|28672|28676.5|28669.5|28681.5|28674.5|28676.5|28669.5|7
1611040500000|2021-01-19 07:15:00|28671.5|28664.5|28681.5|28674.5|28684|28677|28666.5|28659.5|52
1611040800000|2021-01-19 07:20:00|28679|28672|28676.5|28669.5|28686.5|28679.5|28676.5|28669.5|27
1611041100000|2021-01-19 07:25:00|28681.5|28674.5|28711.5|28704.5|28711.5|28704.5|28679|28672|94
1611041400000|2021-01-19 07:30:00|28716.5|28709.5|28759|28752|28794|28787|28716.5|28709.5|800
1611041700000|2021-01-19 07:35:00|28761.5|28754.5|28766.5|28759.5|28781.5|28774.5|28746.5|28739.5|247
1611042000000|2021-01-19 07:40:00|28769|28762|28751.5|28744.5|28786.5|28779.5|28746.5|28739.5|246
1611042300000|2021-01-19 07:45:00|28749|28742|28741.5|28734.5|28764|28757|28736.5|28729.5|142
1611042600000|2021-01-19 07:50:00|28739|28732|28741.5|28734.5|28759|28752|28736.5|28729.5|104
1611042900000|2021-01-19 07:55:00|28739|28732|28751.5|28744.5|28756.5|28749.5|28734|28727|211
1611043200000|2021-01-19 08:00:00|28749|28742|28726.5|28719.5|28759|28752|28721.5|28714.5|137
1611043500000|2021-01-19 08:05:00|28724|28717|28721.5|28714.5|28739|28732|28711.5|28704.5|320
1611043800000|2021-01-19 08:10:00|28726.5|28719.5|28731.5|28724.5|28736.5|28729.5|28719|28712|65
1611044100000|2021-01-19 08:15:00|28729|28722|28714|28707|28736.5|28729.5|28711.5|28704.5|44
1611044400000|2021-01-19 08:20:00|28711.5|28704.5|28724|28717|28724|28717|28709|28702|50
1611044700000|2021-01-19 08:25:00|28721.5|28714.5|28711.5|28704.5|28724|28717|28706.5|28699.5|36
1611045000000|2021-01-19 08:30:00|28709|28702|28706.5|28699.5|28711.5|28704.5|28696.5|28689.5|68
1611045300000|2021-01-19 08:35:00|28704|28697|28711.5|28704.5|28716.5|28709.5|28696.5|28689.5|83
1611045600000|2021-01-19 08:40:00|28709|28702|28704|28697|28716.5|28709.5|28701.5|28694.5|68
1611045900000|2021-01-19 08:45:00|28701.5|28694.5|28716.5|28709.5|28716.5|28709.5|28696.5|28689.5|71
1611046200000|2021-01-19 08:50:00|28711.5|28704.5|28706.5|28699.5|28711.5|28704.5|28701.5|28694.5|78
1611046500000|2021-01-19 08:55:00|28704|28697|28706.5|28699.5|28706.5|28699.5|28696.5|28689.5|101
1611046800000|2021-01-19 09:00:00|28701.5|28694.5|28721.5|28714.5|28726.5|28719.5|28696.5|28689.5|283
1611047100000|2021-01-19 09:05:00|28719|28712|28706.5|28699.5|28719|28712|28696.5|28689.5|134
1611047400000|2021-01-19 09:10:00|28704|28697|28696.5|28689.5|28706.5|28699.5|28694|28687|30
1611047700000|2021-01-19 09:15:00|28699|28692|28701.5|28694.5|28701.5|28694.5|28689|28682|116
1611048000000|2021-01-19 09:20:00|28696.5|28689.5|28711.5|28704.5|28711.5|28704.5|28689|28682|183
1611048300000|2021-01-19 09:25:00|28706.5|28699.5|28706.5|28699.5|28721.5|28714.5|28701.5|28694.5|195
1611048600000|2021-01-19 09:30:00|28704|28697|28716.5|28709.5|28719|28712|28701.5|28694.5|51
1611048900000|2021-01-19 09:35:00|28714|28707|28711.5|28704.5|28719|28712|28711.5|28704.5|33
1611049200000|2021-01-19 09:40:00|28714|28707|28726.5|28719.5|28729|28722|28706.5|28699.5|50
1611049500000|2021-01-19 09:45:00|28729|28722|28746.5|28739.5|28751.5|28744.5|28726.5|28719.5|162
1611049800000|2021-01-19 09:50:00|28749|28742|28771.5|28764.5|28776.5|28769.5|28746.5|28739.5|143
1611050100000|2021-01-19 09:55:00|28769|28762|28766.5|28759.5|28776.5|28769.5|28761.5|28754.5|68
1611050400000|2021-01-19 10:00:00|28771.5|28764.5|28761.5|28754.5|28776.5|28769.5|28761.5|28754.5|117
1611050700000|2021-01-19 10:05:00|28764|28757|28774|28767|28781.5|28774.5|28761.5|28754.5|85
1611051000000|2021-01-19 10:10:00|28776.5|28769.5|28761.5|28754.5|28776.5|28769.5|28761.5|28754.5|52
1611051300000|2021-01-19 10:15:00|28766.5|28759.5|28756.5|28749.5|28766.5|28759.5|28751.5|28744.5|92
1611051600000|2021-01-19 10:20:00|28751.5|28744.5|28741.5|28734.5|28756.5|28749.5|28741.5|28734.5|112
1611051900000|2021-01-19 10:25:00|28736.5|28729.5|28741.5|28734.5|28746.5|28739.5|28729|28722|72
1611052200000|2021-01-19 10:30:00|28744|28737|28741.5|28734.5|28746.5|28739.5|28736.5|28729.5|46
1611052500000|2021-01-19 10:35:00|28739|28732|28746.5|28739.5|28751.5|28744.5|28736.5|28729.5|31
1611052800000|2021-01-19 10:40:00|28741.5|28734.5|28751.5|28744.5|28751.5|28744.5|28741.5|28734.5|39
1611053100000|2021-01-19 10:45:00|28749|28742|28751.5|28744.5|28751.5|28744.5|28746.5|28739.5|53
1611053400000|2021-01-19 10:50:00|28749|28742|28741.5|28734.5|28751.5|28744.5|28741.5|28734.5|27
1611053700000|2021-01-19 10:55:00|28746.5|28739.5|28736.5|28729.5|28751.5|28744.5|28736.5|28729.5|32
1611054000000|2021-01-19 11:00:00|28734|28727|28741.5|28734.5|28751.5|28744.5|28734|28727|99
1611054300000|2021-01-19 11:05:00|28739|28732|28746.5|28739.5|28746.5|28739.5|28736.5|28729.5|34
1611054600000|2021-01-19 11:10:00|28741.5|28734.5|28761.5|28754.5|28761.5|28754.5|28741.5|28734.5|21
1611054900000|2021-01-19 11:15:00|28764|28757|28761.5|28754.5|28764|28757|28759|28752|76
1611055200000|2021-01-19 11:20:00|28759|28752|28759|28752|28761.5|28754.5|28756.5|28749.5|56
1611055500000|2021-01-19 11:25:00|28756.5|28749.5|28761.5|28754.5|28766.5|28759.5|28756.5|28749.5|68
1611055800000|2021-01-19 11:30:00|28764|28757|28751.5|28744.5|28764|28757|28751.5|28744.5|74
1611056100000|2021-01-19 11:35:00|28756.5|28749.5|28751.5|28744.5|28756.5|28749.5|28746.5|28739.5|79
1611056400000|2021-01-19 11:40:00|28756.5|28749.5|28756.5|28749.5|28761.5|28754.5|28756.5|28749.5|28
1611056700000|2021-01-19 11:45:00|28751.5|28744.5|28751.5|28744.5|28756.5|28749.5|28746.5|28739.5|29
1611057000000|2021-01-19 11:50:00|28749|28742|28751.5|28744.5|28754|28747|28746.5|28739.5|12
1611057300000|2021-01-19 11:55:00|28756.5|28749.5|28761.5|28754.5|28766.5|28759.5|28756.5|28749.5|28
1611057600000|2021-01-19 12:00:00|28756.5|28749.5|28731.5|28724.5|28756.5|28749.5|28731.5|28724.5|131
1611057900000|2021-01-19 12:05:00|28734|28727|28726.5|28719.5|28736.5|28729.5|28716.5|28709.5|58
1611058200000|2021-01-19 12:10:00|28731.5|28724.5|28731.5|28724.5|28731.5|28724.5|28726.5|28719.5|41
1611058500000|2021-01-19 12:15:00|28729|28722|28726.5|28719.5|28731.5|28724.5|28726.5|28719.5|70
1611058800000|2021-01-19 12:20:00|28721.5|28714.5|28716.5|28709.5|28726.5|28719.5|28716.5|28709.5|79
1611059100000|2021-01-19 12:25:00|28711.5|28704.5|28686.5|28679.5|28711.5|28704.5|28686.5|28679.5|341
1611059400000|2021-01-19 12:30:00|28681.5|28674.5|28676.5|28669.5|28684|28677|28671.5|28664.5|107
1611059700000|2021-01-19 12:35:00|28681.5|28674.5|28681.5|28674.5|28681.5|28674.5|28671.5|28664.5|76
1611060000000|2021-01-19 12:40:00|28679|28672|28686.5|28679.5|28689|28682|28676.5|28669.5|35
1611060300000|2021-01-19 12:45:00|28689|28682|28701.5|28694.5|28706.5|28699.5|28686.5|28679.5|56
1611060600000|2021-01-19 12:50:00|28706.5|28699.5|28689|28682|28706.5|28699.5|28681.5|28674.5|143
1611060900000|2021-01-19 12:55:00|28691.5|28684.5|28691.5|28684.5|28696.5|28689.5|28686.5|28679.5|24
1611061200000|2021-01-19 13:00:00|28686.5|28679.5|28691.5|28684.5|28691.5|28684.5|28686.5|28679.5|47
1611061500000|2021-01-19 13:05:00|28689|28682|28681.5|28674.5|28691.5|28684.5|28681.5|28674.5|70
1611061800000|2021-01-19 13:10:00|28676.5|28669.5|28686.5|28679.5|28691.5|28684.5|28676.5|28669.5|55
1611062100000|2021-01-19 13:15:00|28681.5|28674.5|28674|28667|28681.5|28674.5|28671.5|28664.5|50
1611062400000|2021-01-19 13:20:00|28676.5|28669.5|28664|28657|28676.5|28669.5|28661.5|28654.5|80
1611062700000|2021-01-19 13:25:00|28661.5|28654.5|28656.5|28649.5|28666.5|28659.5|28656.5|28649.5|27
1611063000000|2021-01-19 13:30:00|28661.5|28654.5|28666.5|28659.5|28666.5|28659.5|28661.5|28654.5|135
1611063300000|2021-01-19 13:35:00|28664|28657|28656.5|28649.5|28664|28657|28651.5|28644.5|85
1611063600000|2021-01-19 13:40:00|28654|28647|28666.5|28659.5|28666.5|28659.5|28651.5|28644.5|119
1611063900000|2021-01-19 13:45:00|28661.5|28654.5|28661.5|28654.5|28666.5|28659.5|28661.5|28654.5|74
1611064200000|2021-01-19 13:50:00|28664|28657|28661.5|28654.5|28666.5|28659.5|28656.5|28649.5|26
1611064500000|2021-01-19 13:55:00|28666.5|28659.5|28661.5|28654.5|28666.5|28659.5|28656.5|28649.5|36
1611064800000|2021-01-19 14:00:00|28666.5|28659.5|28661.5|28654.5|28671.5|28664.5|28656.5|28649.5|135
1611065100000|2021-01-19 14:05:00|28666.5|28659.5|28661.5|28654.5|28666.5|28659.5|28659|28652|54
1611065400000|2021-01-19 14:10:00|28666.5|28659.5|28664|28657|28666.5|28659.5|28656.5|28649.5|155
1611065700000|2021-01-19 14:15:00|28666.5|28659.5|28671.5|28664.5|28671.5|28664.5|28664|28657|87
1611066000000|2021-01-19 14:20:00|||||||||46
1611066300000|2021-01-19 14:25:00|28669|28662|28651.5|28644.5|28669|28662|28646.5|28639.5|253
1611066600000|2021-01-19 14:30:00|28656.5|28649.5|28626.5|28619.5|28666.5|28659.5|28611.5|28604.5|626
1611066900000|2021-01-19 14:35:00|28624|28617|28616.5|28609.5|28631.5|28624.5|28611.5|28604.5|332
1611067200000|2021-01-19 14:40:00|28621.5|28614.5|28614|28607|28631.5|28624.5|28606.5|28599.5|205
1611067500000|2021-01-19 14:45:00|28616.5|28609.5|28591.5|28584.5|28626.5|28619.5|28584|28577|283
1611067800000|2021-01-19 14:50:00|28596.5|28589.5|28581.5|28574.5|28601.5|28594.5|28581.5|28574.5|195
1611068100000|2021-01-19 14:55:00|28586.5|28579.5|28611.5|28604.5|28611.5|28604.5|28566.5|28559.5|205
1611068400000|2021-01-19 15:00:00|28614|28607|28596.5|28589.5|28621.5|28614.5|28581.5|28574.5|429
1611068700000|2021-01-19 15:05:00|28599|28592|28611.5|28604.5|28621.5|28614.5|28596.5|28589.5|239
1611069000000|2021-01-19 15:10:00|28609|28602|28621.5|28614.5|28621.5|28614.5|28596.5|28589.5|294
1611069300000|2021-01-19 15:15:00|28626.5|28619.5|28621.5|28614.5|28626.5|28619.5|28614|28607|141
1611069600000|2021-01-19 15:20:00|28619|28612|28611.5|28604.5|28631.5|28624.5|28606.5|28599.5|105
1611069900000|2021-01-19 15:25:00|28614|28607|28646.5|28639.5|28646.5|28639.5|28611.5|28604.5|85
1611070200000|2021-01-19 15:30:00|28641.5|28634.5|28654|28647|28661.5|28654.5|28641.5|28634.5|184
1611070500000|2021-01-19 15:35:00|28656.5|28649.5|28666.5|28659.5|28671.5|28664.5|28649|28642|192
1611070800000|2021-01-19 15:40:00|28661.5|28654.5|28671.5|28664.5|28671.5|28664.5|28656.5|28649.5|92
1611071100000|2021-01-19 15:45:00|28676.5|28669.5|28676.5|28669.5|28691.5|28684.5|28671.5|28664.5|123
1611071400000|2021-01-19 15:50:00|28679|28672|28671.5|28664.5|28686.5|28679.5|28669|28662|56
1611071700000|2021-01-19 15:55:00|28669|28662|28651.5|28644.5|28671.5|28664.5|28644|28637|117
1611072000000|2021-01-19 16:00:00|28654|28647|28676.5|28669.5|28681.5|28674.5|28651.5|28644.5|154
1611072300000|2021-01-19 16:05:00|28681.5|28674.5|28646.5|28639.5|28681.5|28674.5|28641.5|28634.5|105
1611072600000|2021-01-19 16:10:00|28644|28637|28626.5|28619.5|28656.5|28649.5|28626.5|28619.5|148
1611072900000|2021-01-19 16:15:00|28624|28617|28586.5|28579.5|28626.5|28619.5|28586.5|28579.5|266
1611073200000|2021-01-19 16:20:00|28591.5|28584.5|28596.5|28589.5|28601.5|28594.5|28586.5|28579.5|98
1611073500000|2021-01-19 16:25:00|28599|28592|28611.5|28604.5|28611.5|28604.5|28591.5|28584.5|154
1611073800000|2021-01-19 16:30:00|28606.5|28599.5|28606.5|28599.5|28616.5|28609.5|28596.5|28589.5|178
1611074100000|2021-01-19 16:35:00|28604|28597|28616.5|28609.5|28616.5|28609.5|28591.5|28584.5|118
1611074400000|2021-01-19 16:40:00|28621.5|28614.5|28626.5|28619.5|28629|28622|28616.5|28609.5|85
1611074700000|2021-01-19 16:45:00|28629|28622|28644|28637|28644|28637|28626.5|28619.5|96
1611075000000|2021-01-19 16:50:00|28641.5|28634.5|28651.5|28644.5|28656.5|28649.5|28641.5|28634.5|78
1611075300000|2021-01-19 16:55:00|28649|28642|28636.5|28629.5|28651.5|28644.5|28636.5|28629.5|105
1611075600000|2021-01-19 17:00:00|28631.5|28624.5|28646.5|28639.5|28656.5|28649.5|28631.5|28624.5|72
1611075900000|2021-01-19 17:05:00|28656.5|28649.5|28656.5|28649.5|28661.5|28654.5|28651.5|28644.5|88
1611076200000|2021-01-19 17:10:00|28651.5|28644.5|28661.5|28654.5|28661.5|28654.5|28651.5|28644.5|37
1611076500000|2021-01-19 17:15:00|28664|28657|28666.5|28659.5|28671.5|28664.5|28656.5|28649.5|165
1611076800000|2021-01-19 17:20:00|28669|28662|28661.5|28654.5|28669|28662|28651.5|28644.5|82
1611077100000|2021-01-19 17:25:00|28659|28652|28656.5|28649.5|28659|28652|28651.5|28644.5|158
1611077400000|2021-01-19 17:30:00|28651.5|28644.5|28661.5|28654.5|28661.5|28654.5|28651.5|28644.5|62
1611077700000|2021-01-19 17:35:00|28666.5|28659.5|28674|28667|28681.5|28674.5|28666.5|28659.5|184
1611078000000|2021-01-19 17:40:00|28676.5|28669.5|28689|28682|28691.5|28684.5|28666.5|28659.5|70
1611078300000|2021-01-19 17:45:00|28691.5|28684.5|28676.5|28669.5|28691.5|28684.5|28676.5|28669.5|138
1611078600000|2021-01-19 17:50:00|28681.5|28674.5|28686.5|28679.5|28686.5|28679.5|28676.5|28669.5|39
1611078900000|2021-01-19 17:55:00|28689|28682|28696.5|28689.5|28696.5|28689.5|28686.5|28679.5|83
1611079200000|2021-01-19 18:00:00|28691.5|28684.5|28706.5|28699.5|28709|28702|28691.5|28684.5|149
1611079500000|2021-01-19 18:05:00|28701.5|28694.5|28696.5|28689.5|28701.5|28694.5|28691.5|28684.5|61
1611079800000|2021-01-19 18:10:00|28701.5|28694.5|28691.5|28684.5|28709|28702|28691.5|28684.5|130
1611080100000|2021-01-19 18:15:00|28696.5|28689.5|28691.5|28684.5|28696.5|28689.5|28691.5|28684.5|20
1611080400000|2021-01-19 18:20:00|28686.5|28679.5|28691.5|28684.5|28691.5|28684.5|28686.5|28679.5|61
1611080700000|2021-01-19 18:25:00|28689|28682|28701.5|28694.5|28701.5|28694.5|28689|28682|62
1611081000000|2021-01-19 18:30:00|28696.5|28689.5|28696.5|28689.5|28696.5|28689.5|28691.5|28684.5|123
1611081300000|2021-01-19 18:35:00|28699|28692|28696.5|28689.5|28706.5|28699.5|28696.5|28689.5|17
1611081600000|2021-01-19 18:40:00|28701.5|28694.5|28706.5|28699.5|28706.5|28699.5|28696.5|28689.5|49
1611081900000|2021-01-19 18:45:00|28701.5|28694.5|28714|28707|28716.5|28709.5|28701.5|28694.5|80
1611082200000|2021-01-19 18:50:00|28716.5|28709.5|28714|28707|28716.5|28709.5|28711.5|28704.5|67
1611082500000|2021-01-19 18:55:00|28711.5|28704.5|28711.5|28704.5|28716.5|28709.5|28711.5|28704.5|17
1611082800000|2021-01-19 19:00:00|28706.5|28699.5|28711.5|28704.5|28714|28707|28706.5|28699.5|47
1611083100000|2021-01-19 19:05:00|28726.5|28719.5|28731.5|28724.5|28731.5|28724.5|28724|28717|158
1611083400000|2021-01-19 19:10:00|28729|28722|28731.5|28724.5|28736.5|28729.5|28729|28722|28
1611083700000|2021-01-19 19:15:00|28729|28722|28734|28727|28736.5|28729.5|28721.5|28714.5|103
1611084000000|2021-01-19 19:20:00|28736.5|28729.5|28726.5|28719.5|28736.5|28729.5|28726.5|28719.5|28
1611084300000|2021-01-19 19:25:00|28729|28722|28726.5|28719.5|28729|28722|28721.5|28714.5|32
1611084600000|2021-01-19 19:30:00|28731.5|28724.5|28721.5|28714.5|28731.5|28724.5|28716.5|28709.5|63
1611084900000|2021-01-19 19:35:00|28726.5|28719.5|28706.5|28699.5|28726.5|28719.5|28706.5|28699.5|92
1611085200000|2021-01-19 19:40:00|28711.5|28704.5|28701.5|28694.5|28711.5|28704.5|28696.5|28689.5|66
1611085500000|2021-01-19 19:45:00|28696.5|28689.5|28716.5|28709.5|28716.5|28709.5|28696.5|28689.5|37
1611085800000|2021-01-19 19:50:00|28714|28707|28711.5|28704.5|28716.5|28709.5|28711.5|28704.5|19
1611086100000|2021-01-19 19:55:00|28716.5|28709.5|28716.5|28709.5|28716.5|28709.5|28701.5|28694.5|47
1611086400000|2021-01-19 20:00:00|28711.5|28704.5|28731.5|28724.5|28731.5|28724.5|28711.5|28704.5|94
1611086700000|2021-01-19 20:05:00|28726.5|28719.5|28731.5|28724.5|28734|28727|28721.5|28714.5|79
1611087000000|2021-01-19 20:10:00|28734|28727|28726.5|28719.5|28734|28727|28721.5|28714.5|71
1611087300000|2021-01-19 20:15:00|28721.5|28714.5|28731.5|28724.5|28746.5|28739.5|28716.5|28709.5|246
1611087600000|2021-01-19 20:20:00|28729|28722|28746.5|28739.5|28746.5|28739.5|28726.5|28719.5|361
1611087900000|2021-01-19 20:25:00|28741.5|28734.5|28726.5|28719.5|28741.5|28734.5|28726.5|28719.5|117
1611088200000|2021-01-19 20:30:00|28721.5|28714.5|28719|28712|28726.5|28719.5|28706.5|28699.5|136
1611088500000|2021-01-19 20:35:00|28716.5|28709.5|28711.5|28704.5|28716.5|28709.5|28701.5|28694.5|56
1611088800000|2021-01-19 20:40:00|28706.5|28699.5|28726.5|28719.5|28736.5|28729.5|28706.5|28699.5|76
1611089100000|2021-01-19 20:45:00|28721.5|28714.5|28711.5|28704.5|28726.5|28719.5|28706.5|28699.5|50
1611089400000|2021-01-19 20:50:00|28716.5|28709.5|28721.5|28714.5|28721.5|28714.5|28704|28697|128
1611089700000|2021-01-19 20:55:00|28726.5|28719.5|28731.5|28724.5|28751.5|28744.5|28721.5|28714.5|552
1611090000000|2021-01-19 21:00:00|28736.5|28729.5|28736.5|28729.5|28741.5|28734.5|28721.5|28714.5|77
1611090300000|2021-01-19 21:05:00|28731.5|28724.5|28731.5|28724.5|28731.5|28724.5|28724|28717|18
1611090600000|2021-01-19 21:10:00|28736.5|28729.5|28750.5|28735.5|28751.5|28744.5|28734|28727|79
1611091200000|2021-01-19 21:20:00|28755.5|28740.5|28755.5|28740.5|28755.5|28740.5|28755.5|28740.5|5
1611091800000|2021-01-19 21:30:00|28748|28733|28748|28733|28748|28733|28748|28733|26
1611092100000|2021-01-19 21:35:00|28745.5|28730.5|28753|28738|28753|28738|28745.5|28730.5|3
1611092400000|2021-01-19 21:40:00|28755.5|28740.5|28753|28738|28755.5|28740.5|28750.5|28735.5|6
1611092700000|2021-01-19 21:45:00|28755.5|28740.5|28760.5|28745.5|28760.5|28745.5|28755.5|28740.5|82
1611093000000|2021-01-19 21:50:00|28755.5|28740.5|28760.5|28745.5|28760.5|28745.5|28755.5|28740.5|12
1611093300000|2021-01-19 21:55:00|28768|28738|28767.8|28737.8|28770.4|28740.4|28766.7|28736.7|17
1611093600000|2021-01-19 22:00:00|28768|28738|28766.3|28736.3|28768.8|28738.8|28766.3|28736.3|0
1611093900000|2021-01-19 22:05:00|28765.8|28735.8|28768.9|28738.9|28769.3|28739.3|28765.2|28735.2|0
1611094200000|2021-01-19 22:10:00|28768.7|28738.7|28768.7|28738.7|28768.9|28738.9|28768.7|28738.7|0
1611094500000|2021-01-19 22:15:00|28769.1|28739.1|28753.2|28723.2|28769.1|28739.1|28751.1|28721.1|0
1611094800000|2021-01-19 22:20:00|28752.9|28722.9|28748.7|28718.7|28753.7|28723.7|28748.5|28718.5|0
1611095100000|2021-01-19 22:25:00|28749.1|28719.1|28750.4|28720.4|28750.8|28720.8|28749.1|28719.1|0
1611095400000|2021-01-19 22:30:00|28750.6|28720.6|28751|28721|28751|28721|28750.6|28720.6|0
1611095700000|2021-01-19 22:35:00|28751.4|28721.4|28750.7|28720.7|28751.4|28721.4|28750.7|28720.7|0
1611096000000|2021-01-19 22:40:00|28751.7|28721.7|28751.9|28721.9|28751.9|28721.9|28751.5|28721.5|0
1611096300000|2021-01-19 22:45:00|28752.1|28722.1|28754.7|28724.7|28758|28728|28752.1|28722.1|0
1611096600000|2021-01-19 22:50:00|28757|28727|28756.2|28726.2|28757.3|28727.3|28754.7|28724.7|0
1611096900000|2021-01-19 22:55:00|28755.7|28725.7|28755.5|28725.5|28758.7|28728.7|28752.5|28722.5|0
1611097200000|2021-01-19 23:00:00|28761.9|28731.9|28765.5|28750.5|28775.5|28760.5|28743|28727.9|79
1611097500000|2021-01-19 23:05:00|28773|28758|28770.5|28755.5|28775.5|28760.5|28770.5|28755.5|239
1611097800000|2021-01-19 23:10:00|28765.5|28750.5|28760.5|28745.5|28770.5|28755.5|28755.5|28740.5|109
1611098100000|2021-01-19 23:15:00|28755.5|28740.5|28755.5|28740.5|28755.5|28740.5|28750.5|28735.5|72
1611098400000|2021-01-19 23:20:00|28753|28738|28755.5|28740.5|28760.5|28745.5|28753|28738|31
1611098700000|2021-01-19 23:25:00|28760.5|28745.5|28750.5|28735.5|28760.5|28745.5|28750.5|28735.5|195
1611099000000|2021-01-19 23:30:00|28754|28747|28756.5|28749.5|28766.5|28759.5|28741.5|28734.5|13924
1611099300000|2021-01-19 23:35:00|28754|28747|28736.5|28729.5|28756.5|28749.5|28736.5|28729.5|197
1611099600000|2021-01-19 23:40:00|28739|28732|28761.5|28754.5|28761.5|28754.5|28731.5|28724.5|236
1611099900000|2021-01-19 23:45:00|28766.5|28759.5|28806.5|28799.5|28806.5|28799.5|28766.5|28759.5|593
1611100200000|2021-01-19 23:50:00|28804|28797|28824|28817|28836.5|28829.5|28804|28797|347
1611100500000|2021-01-19 23:55:00|28821.5|28814.5|28831.5|28824.5|28836.5|28829.5|28806.5|28799.5|310
1611100800000|2021-01-20 00:00:00|28829|28822|28689|28682|28829|28822|28676.5|28669.5|2062
1611101100000|2021-01-20 00:05:00|28691.5|28684.5|28636.5|28629.5|28711.5|28704.5|28606.5|28599.5|1848
1611101400000|2021-01-20 00:10:00|28639|28632|28666.5|28659.5|28679|28672|28606.5|28599.5|877
1611101700000|2021-01-20 00:15:00|28669|28662|28641.5|28634.5|28686.5|28679.5|28641.5|28634.5|594
1611102000000|2021-01-20 00:20:00|28644|28637|28626.5|28619.5|28666.5|28659.5|28626.5|28619.5|500
1611102300000|2021-01-20 00:25:00|28621.5|28614.5|28639|28632|28644|28637|28601.5|28594.5|610
1611102600000|2021-01-20 00:30:00|28641.5|28634.5|28624|28617|28644|28637|28609|28602|277
1611102900000|2021-01-20 00:35:00|28626.5|28619.5|28631.5|28624.5|28651.5|28644.5|28606.5|28599.5|544
1611103200000|2021-01-20 00:40:00|28626.5|28619.5|28619|28612|28641.5|28634.5|28611.5|28604.5|149
1611103500000|2021-01-20 00:45:00|28616.5|28609.5|28571.5|28564.5|28624|28617|28564|28557|359
1611103800000|2021-01-20 00:50:00|28576.5|28569.5|28581.5|28574.5|28609|28602|28574|28567|405
1611104100000|2021-01-20 00:55:00|28584|28577|28606.5|28599.5|28616.5|28609.5|28584|28577|233
1611104400000|2021-01-20 01:00:00|28609|28602|28606.5|28599.5|28626.5|28619.5|28601.5|28594.5|263
1611104700000|2021-01-20 01:05:00|28604|28597|28516.5|28509.5|28606.5|28599.5|28514|28507|627
1611105000000|2021-01-20 01:10:00|28521.5|28514.5|28516.5|28509.5|28559|28552|28511.5|28504.5|659
1611105300000|2021-01-20 01:15:00|28511.5|28504.5|28516.5|28509.5|28524|28517|28486.5|28479.5|641
1611105600000|2021-01-20 01:20:00|28514|28507|28511.5|28504.5|28536.5|28529.5|28491.5|28484.5|372
1611105900000|2021-01-20 01:25:00|28514|28507|28491.5|28484.5|28531.5|28524.5|28491.5|28484.5|218
1611106200000|2021-01-20 01:30:00|28494|28487|28531.5|28524.5|28536.5|28529.5|28491.5|28484.5|472
1611106500000|2021-01-20 01:35:00|28534|28527|28531.5|28524.5|28556.5|28549.5|28501.5|28494.5|350
1611106800000|2021-01-20 01:40:00|28529|28522|28479|28472|28531.5|28524.5|28471.5|28464.5|770
1611107100000|2021-01-20 01:45:00|28481.5|28474.5|28531.5|28524.5|28541.5|28534.5|28481.5|28474.5|281
1611107400000|2021-01-20 01:50:00|28534|28527|28536.5|28529.5|28541.5|28534.5|28521.5|28514.5|147
1611107700000|2021-01-20 01:55:00|28539|28532|28551.5|28544.5|28551.5|28544.5|28534|28527|262
1611108000000|2021-01-20 02:00:00|28549|28542|28526.5|28519.5|28556.5|28549.5|28521.5|28514.5|289
1611108300000|2021-01-20 02:05:00|28531.5|28524.5|28526.5|28519.5|28546.5|28539.5|28511.5|28504.5|277
1611108600000|2021-01-20 02:10:00|28529|28522|28516.5|28509.5|28531.5|28524.5|28516.5|28509.5|155
1611108900000|2021-01-20 02:15:00|28519|28512|28501.5|28494.5|28526.5|28519.5|28496.5|28489.5|208
1611109200000|2021-01-20 02:20:00|28506.5|28499.5|28516.5|28509.5|28524|28517|28501.5|28494.5|151
1611109500000|2021-01-20 02:25:00|28519|28512|28504|28497|28526.5|28519.5|28496.5|28489.5|344
1611109800000|2021-01-20 02:30:00|28496.5|28489.5|28541.5|28534.5|28549|28542|28491.5|28484.5|451
1611110100000|2021-01-20 02:35:00|28544|28537|28544|28537|28556.5|28549.5|28536.5|28529.5|180
1611110400000|2021-01-20 02:40:00|28546.5|28539.5|28536.5|28529.5|28549|28542|28531.5|28524.5|106
1611110700000|2021-01-20 02:45:00|28534|28527|28546.5|28539.5|28556.5|28549.5|28531.5|28524.5|56
1611111000000|2021-01-20 02:50:00|28549|28542|28544|28537|28556.5|28549.5|28534|28527|106
1611111300000|2021-01-20 02:55:00|28546.5|28539.5|28521.5|28514.5|28549|28542|28519|28512|119
1611111600000|2021-01-20 03:00:00|28526.5|28519.5|28506.5|28499.5|28529|28522|28504|28497|163
1611111900000|2021-01-20 03:05:00|28509|28502|28504|28497|28516.5|28509.5|28501.5|28494.5|87
1611112200000|2021-01-20 03:10:00|28501.5|28494.5|28494|28487|28511.5|28504.5|28491.5|28484.5|143
1611112500000|2021-01-20 03:15:00|28496.5|28489.5|28486.5|28479.5|28504|28497|28474|28467|183
1611112800000|2021-01-20 03:20:00|28484|28477|28496.5|28489.5|28509|28502|28481.5|28474.5|74
1611113100000|2021-01-20 03:25:00|28494|28487|28501.5|28494.5|28511.5|28504.5|28491.5|28484.5|80
1611113400000|2021-01-20 03:30:00|28506.5|28499.5|28476.5|28469.5|28506.5|28499.5|28464|28457|386
1611113700000|2021-01-20 03:35:00|28479|28472|28481.5|28474.5|28506.5|28499.5|28474|28467|153
1611114000000|2021-01-20 03:40:00|28479|28472|28496.5|28489.5|28501.5|28494.5|28461.5|28454.5|216
1611114300000|2021-01-20 03:45:00|28499|28492|28514|28507|28514|28507|28496.5|28489.5|119
1611114600000|2021-01-20 03:50:00|28511.5|28504.5|28519|28512|28534|28527|28511.5|28504.5|308
1611114900000|2021-01-20 03:55:00|28521.5|28514.5|28506.5|28499.5|28526.5|28519.5|28504|28497|66
1611115200000|2021-01-20 04:00:00|28504|28497|28446.5|28439.5|28506.5|28499.5|28446.5|28439.5|318
1611115500000|2021-01-20 04:05:00|28444|28437|28446.5|28439.5|28451.5|28444.5|28396.5|28389.5|710
1611115800000|2021-01-20 04:10:00|28449|28442|28456.5|28449.5|28466.5|28459.5|28431.5|28424.5|144
1611116100000|2021-01-20 04:15:00|28454|28447|28454|28447|28464|28457|28436.5|28429.5|183
1611116400000|2021-01-20 04:20:00|28456.5|28449.5|28444|28437|28464|28457|28436.5|28429.5|105
1611116700000|2021-01-20 04:25:00|28446.5|28439.5|28451.5|28444.5|28456.5|28449.5|28441.5|28434.5|82
1611117000000|2021-01-20 04:30:00|28446.5|28439.5|28436.5|28429.5|28459|28452|28436.5|28429.5|70
1611117300000|2021-01-20 04:35:00|28439|28432|28466.5|28459.5|28476.5|28469.5|28436.5|28429.5|179
1611117600000|2021-01-20 04:40:00|28469|28462|28481.5|28474.5|28481.5|28474.5|28466.5|28459.5|110
1611117900000|2021-01-20 04:45:00|28484|28477|28481.5|28474.5|28491.5|28484.5|28476.5|28469.5|117
1611118200000|2021-01-20 04:50:00|28484|28477|28486.5|28479.5|28486.5|28479.5|28474|28467|90
1611118500000|2021-01-20 04:55:00|28484|28477|28479|28472|28491.5|28484.5|28476.5|28469.5|50
1611118800000|2021-01-20 05:00:00|28476.5|28469.5|28471.5|28464.5|28489|28482|28466.5|28459.5|177
1611119100000|2021-01-20 05:05:00|28474|28467|28496.5|28489.5|28501.5|28494.5|28471.5|28464.5|170
1611119400000|2021-01-20 05:10:00|28499|28492|28501.5|28494.5|28506.5|28499.5|28486.5|28479.5|288
1611119700000|2021-01-20 05:15:00|28504|28497|28516.5|28509.5|28516.5|28509.5|28501.5|28494.5|158
1611120000000|2021-01-20 05:20:00|28514|28507|28501.5|28494.5|28536.5|28529.5|28501.5|28494.5|502
1611120300000|2021-01-20 05:25:00|28499|28492|28526.5|28519.5|28536.5|28529.5|28499|28492|315
1611120600000|2021-01-20 05:30:00|28531.5|28524.5|28521.5|28514.5|28531.5|28524.5|28511.5|28504.5|330
1611120900000|2021-01-20 05:35:00|28526.5|28519.5|28536.5|28529.5|28541.5|28534.5|28521.5|28514.5|255
1611121200000|2021-01-20 05:40:00|28539|28532|28511.5|28504.5|28546.5|28539.5|28511.5|28504.5|169
1611121500000|2021-01-20 05:45:00|28514|28507|28514|28507|28519|28512|28506.5|28499.5|197
1611121800000|2021-01-20 05:50:00|28516.5|28509.5|28536.5|28529.5|28541.5|28534.5|28506.5|28499.5|574
1611122100000|2021-01-20 05:55:00|28534|28527|28506.5|28499.5|28551.5|28544.5|28506.5|28499.5|1955
1611122400000|2021-01-20 06:00:00|28531.5|28524.5|28501.5|28494.5|28536.5|28529.5|28501.5|28494.5|1849
1611122700000|2021-01-20 06:05:00|28499|28492|28506.5|28499.5|28511.5|28504.5|28491.5|28484.5|487
1611123000000|2021-01-20 06:10:00|28501.5|28494.5|28496.5|28489.5|28501.5|28494.5|28481.5|28474.5|527
1611123300000|2021-01-20 06:15:00|28501.5|28494.5|28516.5|28509.5|28531.5|28524.5|28499|28492|315
1611123600000|2021-01-20 06:20:00|28521.5|28514.5|28531.5|28524.5|28531.5|28524.5|28516.5|28509.5|188
1611123900000|2021-01-20 06:25:00|28529|28522|28536.5|28529.5|28536.5|28529.5|28526.5|28519.5|13
1611124200000|2021-01-20 06:30:00|28541.5|28534.5|28544|28537|28546.5|28539.5|28534|28527|21
1611124500000|2021-01-20 06:35:00|28546.5|28539.5|28551.5|28544.5|28556.5|28549.5|28544|28537|63
1611124800000|2021-01-20 06:40:00|28544|28537|28541.5|28534.5|28544|28537|28541.5|28534.5|8
1611125100000|2021-01-20 06:45:00|28539|28532|28556.5|28549.5|28556.5|28549.5|28536.5|28529.5|43
1611125400000|2021-01-20 06:50:00|28559|28552|28561.5|28554.5|28571.5|28564.5|28556.5|28549.5|46
1611125700000|2021-01-20 06:55:00|28559|28552|28549|28542|28559|28552|28546.5|28539.5|8
1611126000000|2021-01-20 07:00:00|28551.5|28544.5|28551.5|28544.5|28564|28557|28544|28537|24
1611126300000|2021-01-20 07:05:00|28549|28542|28561.5|28554.5|28561.5|28554.5|28549|28542|9
1611126600000|2021-01-20 07:10:00|28559|28552|28559|28552|28561.5|28554.5|28559|28552|6
1611126900000|2021-01-20 07:15:00|28561.5|28554.5|28549|28542|28561.5|28554.5|28541.5|28534.5|62
1611127200000|2021-01-20 07:20:00|28546.5|28539.5|28551.5|28544.5|28556.5|28549.5|28546.5|28539.5|22
1611127500000|2021-01-20 07:25:00|28549|28542|28554|28547|28556.5|28549.5|28546.5|28539.5|88
1611127800000|2021-01-20 07:30:00|28556.5|28549.5|28541.5|28534.5|28556.5|28549.5|28541.5|28534.5|147
1611128100000|2021-01-20 07:35:00|28544|28537|28526.5|28519.5|28544|28537|28516.5|28509.5|76
1611128400000|2021-01-20 07:40:00|28529|28522|28536.5|28529.5|28541.5|28534.5|28526.5|28519.5|51
1611128700000|2021-01-20 07:45:00|28534|28527|28526.5|28519.5|28536.5|28529.5|28526.5|28519.5|50
1611129000000|2021-01-20 07:50:00|28529|28522|28524|28517|28531.5|28524.5|28521.5|28514.5|68
1611129300000|2021-01-20 07:55:00|28526.5|28519.5|28511.5|28504.5|28531.5|28524.5|28511.5|28504.5|61
1611129600000|2021-01-20 08:00:00|28506.5|28499.5|28516.5|28509.5|28531.5|28524.5|28506.5|28499.5|176
1611129900000|2021-01-20 08:05:00|28519|28512|28519|28512|28531.5|28524.5|28511.5|28504.5|89
1611130200000|2021-01-20 08:10:00|28516.5|28509.5|28511.5|28504.5|28524|28517|28509|28502|43
1611130500000|2021-01-20 08:15:00|28506.5|28499.5|28516.5|28509.5|28516.5|28509.5|28499|28492|82
1611130800000|2021-01-20 08:20:00|28521.5|28514.5|28516.5|28509.5|28521.5|28514.5|28504|28497|248
1611131100000|2021-01-20 08:25:00|28514|28507|28516.5|28509.5|28526.5|28519.5|28514|28507|81
1611131400000|2021-01-20 08:30:00|28519|28512|28526.5|28519.5|28531.5|28524.5|28511.5|28504.5|45
1611131700000|2021-01-20 08:35:00|28529|28522|28551.5|28544.5|28551.5|28544.5|28526.5|28519.5|178
1611132000000|2021-01-20 08:40:00|28546.5|28539.5|28596.5|28589.5|28601.5|28594.5|28546.5|28539.5|434
1611132300000|2021-01-20 08:45:00|28601.5|28594.5|28591.5|28584.5|28616.5|28609.5|28586.5|28579.5|267
1611132600000|2021-01-20 08:50:00|28589|28582|28561.5|28554.5|28596.5|28589.5|28551.5|28544.5|115
1611132900000|2021-01-20 08:55:00|28556.5|28549.5|28566.5|28559.5|28576.5|28569.5|28556.5|28549.5|125
1611133200000|2021-01-20 09:00:00|28569|28562|28574|28567|28581.5|28574.5|28566.5|28559.5|131
1611133500000|2021-01-20 09:05:00|28571.5|28564.5|28536.5|28529.5|28574|28567|28536.5|28529.5|54
1611133800000|2021-01-20 09:10:00|28539|28532|28534|28527|28554|28547|28531.5|28524.5|30
1611134100000|2021-01-20 09:15:00|28536.5|28529.5|28561.5|28554.5|28561.5|28554.5|28531.5|28524.5|35
1611134400000|2021-01-20 09:20:00|28564|28557|28556.5|28549.5|28569|28562|28556.5|28549.5|36
1611134700000|2021-01-20 09:25:00|28554|28547|28561.5|28554.5|28566.5|28559.5|28551.5|28544.5|25
1611135000000|2021-01-20 09:30:00|28566.5|28559.5|28554|28547|28571.5|28564.5|28549|28542|25
1611135300000|2021-01-20 09:35:00|28551.5|28544.5|28556.5|28549.5|28556.5|28549.5|28546.5|28539.5|13
1611135600000|2021-01-20 09:40:00|28551.5|28544.5|28574|28567|28581.5|28574.5|28551.5|28544.5|29
1611135900000|2021-01-20 09:45:00|28576.5|28569.5|28561.5|28554.5|28576.5|28569.5|28559|28552|21
1611136200000|2021-01-20 09:50:00|28559|28552|28561.5|28554.5|28566.5|28559.5|28551.5|28544.5|38
1611136500000|2021-01-20 09:55:00|28566.5|28559.5|28566.5|28559.5|28566.5|28559.5|28556.5|28549.5|70
1611136800000|2021-01-20 10:00:00|28564|28557|28571.5|28564.5|28571.5|28564.5|28561.5|28554.5|28
1611137100000|2021-01-20 10:05:00|28576.5|28569.5|28576.5|28569.5|28581.5|28574.5|28571.5|28564.5|19
1611137400000|2021-01-20 10:10:00|28574|28567|28571.5|28564.5|28581.5|28574.5|28571.5|28564.5|13
1611137700000|2021-01-20 10:15:00|28574|28567|28586.5|28579.5|28596.5|28589.5|28571.5|28564.5|61
1611138000000|2021-01-20 10:20:00|28589|28582|28586.5|28579.5|28591.5|28584.5|28581.5|28574.5|54
1611138300000|2021-01-20 10:25:00|28589|28582|28591.5|28584.5|28596.5|28589.5|28586.5|28579.5|16
1611138600000|2021-01-20 10:30:00|28586.5|28579.5|28576.5|28569.5|28591.5|28584.5|28576.5|28569.5|28
1611138900000|2021-01-20 10:35:00|28579|28572|28591.5|28584.5|28599|28592|28579|28572|36
1611139200000|2021-01-20 10:40:00|28589|28582|28581.5|28574.5|28596.5|28589.5|28576.5|28569.5|43
1611139500000|2021-01-20 10:45:00|28579|28572|28576.5|28569.5|28581.5|28574.5|28576.5|28569.5|15
1611139800000|2021-01-20 10:50:00|28574|28567|28581.5|28574.5|28581.5|28574.5|28571.5|28564.5|18
1611140100000|2021-01-20 10:55:00|28584|28577|28591.5|28584.5|28596.5|28589.5|28581.5|28574.5|62
1611140400000|2021-01-20 11:00:00|28589|28582|28581.5|28574.5|28591.5|28584.5|28576.5|28569.5|28
1611140700000|2021-01-20 11:05:00|28586.5|28579.5|28566.5|28559.5|28586.5|28579.5|28561.5|28554.5|130
1611141000000|2021-01-20 11:10:00|28564|28557|28561.5|28554.5|28566.5|28559.5|28556.5|28549.5|18
1611141300000|2021-01-20 11:15:00|28559|28552|28556.5|28549.5|28559|28552|28551.5|28544.5|13
1611141600000|2021-01-20 11:20:00|28551.5|28544.5|28551.5|28544.5|28556.5|28549.5|28546.5|28539.5|54
1611141900000|2021-01-20 11:25:00|28546.5|28539.5|28546.5|28539.5|28551.5|28544.5|28541.5|28534.5|50
1611142200000|2021-01-20 11:30:00|28541.5|28534.5|28521.5|28514.5|28541.5|28534.5|28516.5|28509.5|162
1611142500000|2021-01-20 11:35:00|28524|28517|28539|28532|28539|28532|28521.5|28514.5|62
1611142800000|2021-01-20 11:40:00|28536.5|28529.5|28551.5|28544.5|28551.5|28544.5|28536.5|28529.5|86
1611143100000|2021-01-20 11:45:00|28546.5|28539.5|28556.5|28549.5|28556.5|28549.5|28546.5|28539.5|216
1611143400000|2021-01-20 11:50:00|28551.5|28544.5|28551.5|28544.5|28551.5|28544.5|28546.5|28539.5|37
1611143700000|2021-01-20 11:55:00|28554|28547|28546.5|28539.5|28556.5|28549.5|28546.5|28539.5|23
1611144000000|2021-01-20 12:00:00|28549|28542|28554|28547|28556.5|28549.5|28549|28542|41
1611144300000|2021-01-20 12:05:00|28556.5|28549.5|28556.5|28549.5|28561.5|28554.5|28551.5|28544.5|120
1611144600000|2021-01-20 12:10:00|28551.5|28544.5|28541.5|28534.5|28554|28547|28541.5|28534.5|6
1611144900000|2021-01-20 12:15:00|28544|28537|28531.5|28524.5|28544|28537|28531.5|28524.5|37
1611145200000|2021-01-20 12:20:00|28526.5|28519.5|28526.5|28519.5|28531.5|28524.5|28516.5|28509.5|108
1611145500000|2021-01-20 12:25:00|28531.5|28524.5|28521.5|28514.5|28531.5|28524.5|28521.5|28514.5|21
1611145800000|2021-01-20 12:30:00|28519|28512|28531.5|28524.5|28539|28532|28519|28512|48
1611146100000|2021-01-20 12:35:00|28526.5|28519.5|28531.5|28524.5|28536.5|28529.5|28526.5|28519.5|25
1611146400000|2021-01-20 12:40:00|28529|28522|28516.5|28509.5|28531.5|28524.5|28516.5|28509.5|19
1611146700000|2021-01-20 12:45:00|28519|28512|28521.5|28514.5|28526.5|28519.5|28516.5|28509.5|72
1611147000000|2021-01-20 12:50:00|28526.5|28519.5|28531.5|28524.5|28531.5|28524.5|28521.5|28514.5|28
1611147300000|2021-01-20 12:55:00|28536.5|28529.5|28536.5|28529.5|28536.5|28529.5|28536.5|28529.5|8
1611147600000|2021-01-20 13:00:00|28541.5|28534.5|28546.5|28539.5|28546.5|28539.5|28536.5|28529.5|69
1611147900000|2021-01-20 13:05:00|28549|28542|28546.5|28539.5|28549|28542|28546.5|28539.5|56
1611148200000|2021-01-20 13:10:00|28551.5|28544.5|28546.5|28539.5|28551.5|28544.5|28546.5|28539.5|50
1611148500000|2021-01-20 13:15:00|28549|28542|28561.5|28554.5|28561.5|28554.5|28549|28542|141
1611148800000|2021-01-20 13:20:00|28564|28557|28571.5|28564.5|28571.5|28564.5|28561.5|28554.5|40
1611149100000|2021-01-20 13:25:00|28574|28567|28576.5|28569.5|28581.5|28574.5|28571.5|28564.5|74
1611149400000|2021-01-20 13:30:00|28579|28572|28571.5|28564.5|28581.5|28574.5|28569|28562|302
1611149700000|2021-01-20 13:35:00|28569|28562|28576.5|28569.5|28576.5|28569.5|28564|28557|40
1611150000000|2021-01-20 13:40:00|28579|28572|28581.5|28574.5|28586.5|28579.5|28576.5|28569.5|52
1611150300000|2021-01-20 13:45:00|28584|28577|28581.5|28574.5|28589|28582|28576.5|28569.5|94
1611150600000|2021-01-20 13:50:00|28584|28577|28586.5|28579.5|28591.5|28584.5|28581.5|28574.5|39
1611150900000|2021-01-20 13:55:00|28591.5|28584.5|28586.5|28579.5|28591.5|28584.5|28586.5|28579.5|115
1611151200000|2021-01-20 14:00:00|28589|28582|28591.5|28584.5|28596.5|28589.5|28586.5|28579.5|44
1611151500000|2021-01-20 14:05:00|28594|28587|28591.5|28584.5|28594|28587|28586.5|28579.5|37
1611151800000|2021-01-20 14:10:00|28594|28587|28596.5|28589.5|28596.5|28589.5|28591.5|28584.5|19
1611152100000|2021-01-20 14:15:00|28601.5|28594.5|28596.5|28589.5|28601.5|28594.5|28596.5|28589.5|108
1611152400000|2021-01-20 14:20:00|28599|28592|28596.5|28589.5|28601.5|28594.5|28596.5|28589.5|74
1611152700000|2021-01-20 14:25:00|28601.5|28594.5|28601.5|28594.5|28606.5|28599.5|28596.5|28589.5|109
1611153000000|2021-01-20 14:30:00|28596.5|28589.5|28586.5|28579.5|28601.5|28594.5|28571.5|28564.5|474
1611153300000|2021-01-20 14:35:00|28581.5|28574.5|28586.5|28579.5|28606.5|28599.5|28581.5|28574.5|448
1611153600000|2021-01-20 14:40:00|28591.5|28584.5|28586.5|28579.5|28591.5|28584.5|28581.5|28574.5|223
1611153900000|2021-01-20 14:45:00|28591.5|28584.5|28591.5|28584.5|28591.5|28584.5|28581.5|28574.5|255
1611154200000|2021-01-20 14:50:00|28594|28587|28566.5|28559.5|28596.5|28589.5|28561.5|28554.5|170
1611154500000|2021-01-20 14:55:00|28571.5|28564.5|28591.5|28584.5|28591.5|28584.5|28571.5|28564.5|112
1611154800000|2021-01-20 15:00:00|28596.5|28589.5|28626.5|28619.5|28626.5|28619.5|28591.5|28584.5|149
1611155100000|2021-01-20 15:05:00|28621.5|28614.5|28631.5|28624.5|28656.5|28649.5|28621.5|28614.5|405
1611155400000|2021-01-20 15:10:00|28634|28627|28616.5|28609.5|28636.5|28629.5|28611.5|28604.5|311
1611155700000|2021-01-20 15:15:00|28614|28607|28606.5|28599.5|28616.5|28609.5|28596.5|28589.5|384
1611156000000|2021-01-20 15:20:00|28604|28597|28606.5|28599.5|28621.5|28614.5|28601.5|28594.5|76
1611156300000|2021-01-20 15:25:00|28611.5|28604.5|28611.5|28604.5|28611.5|28604.5|28596.5|28589.5|130
1611156600000|2021-01-20 15:30:00|28609|28602|28606.5|28599.5|28611.5|28604.5|28591.5|28584.5|210
1611156900000|2021-01-20 15:35:00|28604|28597|28601.5|28594.5|28606.5|28599.5|28596.5|28589.5|53
1611157200000|2021-01-20 15:40:00|28606.5|28599.5|28596.5|28589.5|28611.5|28604.5|28591.5|28584.5|38
1611157500000|2021-01-20 15:45:00|28599|28592|28586.5|28579.5|28606.5|28599.5|28586.5|28579.5|84
1611157800000|2021-01-20 15:50:00|28581.5|28574.5|28576.5|28569.5|28586.5|28579.5|28576.5|28569.5|118
1611158100000|2021-01-20 15:55:00|28581.5|28574.5|28586.5|28579.5|28586.5|28579.5|28576.5|28569.5|156
1611158400000|2021-01-20 16:00:00|28581.5|28574.5|28579|28572|28586.5|28579.5|28576.5|28569.5|172
1611158700000|2021-01-20 16:05:00|28581.5|28574.5|28561.5|28554.5|28581.5|28574.5|28559|28552|145
1611159000000|2021-01-20 16:10:00|28566.5|28559.5|28591.5|28584.5|28591.5|28584.5|28566.5|28559.5|118
1611159300000|2021-01-20 16:15:00|28586.5|28579.5|28601.5|28594.5|28606.5|28599.5|28586.5|28579.5|140
1611159600000|2021-01-20 16:20:00|28596.5|28589.5|28591.5|28584.5|28611.5|28604.5|28586.5|28579.5|160
1611159900000|2021-01-20 16:25:00|28589|28582|28591.5|28584.5|28594|28587|28576.5|28569.5|108
1611160200000|2021-01-20 16:30:00|28594|28587|28601.5|28594.5|28606.5|28599.5|28586.5|28579.5|149
1611160500000|2021-01-20 16:35:00|28604|28597|28601.5|28594.5|28606.5|28599.5|28596.5|28589.5|134
1611160800000|2021-01-20 16:40:00|28604|28597|28606.5|28599.5|28606.5|28599.5|28601.5|28594.5|32
1611161100000|2021-01-20 16:45:00|28611.5|28604.5|28611.5|28604.5|28616.5|28609.5|28606.5|28599.5|126
1611161400000|2021-01-20 16:50:00|28614|28607|28611.5|28604.5|28626.5|28619.5|28611.5|28604.5|53
1611161700000|2021-01-20 16:55:00|28606.5|28599.5|28616.5|28609.5|28621.5|28614.5|28601.5|28594.5|34
1611162000000|2021-01-20 17:00:00|28619|28612|28626.5|28619.5|28626.5|28619.5|28616.5|28609.5|39
1611162300000|2021-01-20 17:05:00|28621.5|28614.5|28621.5|28614.5|28626.5|28619.5|28621.5|28614.5|18
1611162600000|2021-01-20 17:10:00|28619|28612|28611.5|28604.5|28621.5|28614.5|28609|28602|106
1611162900000|2021-01-20 17:15:00|28614|28607|28611.5|28604.5|28616.5|28609.5|28611.5|28604.5|25
1611163200000|2021-01-20 17:20:00|28614|28607|28616.5|28609.5|28619|28612|28606.5|28599.5|34
1611163500000|2021-01-20 17:25:00|28619|28612|28616.5|28609.5|28619|28612|28616.5|28609.5|20
1611163800000|2021-01-20 17:30:00|28619|28612|28626.5|28619.5|28626.5|28619.5|28616.5|28609.5|37
1611164100000|2021-01-20 17:35:00|28624|28617|28611.5|28604.5|28626.5|28619.5|28611.5|28604.5|25
1611164400000|2021-01-20 17:40:00|28616.5|28609.5|28636.5|28629.5|28636.5|28629.5|28616.5|28609.5|140
1611164700000|2021-01-20 17:45:00|28634|28627|28636.5|28629.5|28641.5|28634.5|28634|28627|52
1611165000000|2021-01-20 17:50:00|28631.5|28624.5|28646.5|28639.5|28646.5|28639.5|28631.5|28624.5|40
1611165300000|2021-01-20 17:55:00|28644|28637|28641.5|28634.5|28644|28637|28636.5|28629.5|22
1611165600000|2021-01-20 18:00:00|28646.5|28639.5|28651.5|28644.5|28659|28652|28646.5|28639.5|39
1611165900000|2021-01-20 18:05:00|28649|28642|28656.5|28649.5|28656.5|28649.5|28646.5|28639.5|75
1611166200000|2021-01-20 18:10:00|28654|28647|28656.5|28649.5|28661.5|28654.5|28651.5|28644.5|1595
1611166500000|2021-01-20 18:15:00|28659|28652|28656.5|28649.5|28659|28652|28651.5|28644.5|55
1611166800000|2021-01-20 18:20:00|28661.5|28654.5|28651.5|28644.5|28661.5|28654.5|28651.5|28644.5|24
1611167100000|2021-01-20 18:25:00|28656.5|28649.5|28651.5|28644.5|28661.5|28654.5|28651.5|28644.5|61
1611167400000|2021-01-20 18:30:00|28654|28647|28661.5|28654.5|28661.5|28654.5|28651.5|28644.5|17
1611167700000|2021-01-20 18:35:00|28656.5|28649.5|28656.5|28649.5|28656.5|28649.5|28651.5|28644.5|23
1611168000000|2021-01-20 18:40:00|28651.5|28644.5|28641.5|28634.5|28656.5|28649.5|28641.5|28634.5|69
1611168300000|2021-01-20 18:45:00|28646.5|28639.5|28641.5|28634.5|28651.5|28644.5|28641.5|28634.5|254
1611168600000|2021-01-20 18:50:00|28646.5|28639.5|28661.5|28654.5|28664|28657|28646.5|28639.5|61
1611168900000|2021-01-20 18:55:00|28664|28657|28656.5|28649.5|28664|28657|28656.5|28649.5|6
1611169200000|2021-01-20 19:00:00|28661.5|28654.5|28656.5|28649.5|28661.5|28654.5|28651.5|28644.5|31
1611169500000|2021-01-20 19:05:00|28661.5|28654.5|28666.5|28659.5|28671.5|28664.5|28656.5|28649.5|52
1611169800000|2021-01-20 19:10:00|28664|28657|28646.5|28639.5|28666.5|28659.5|28641.5|28634.5|86
1611170100000|2021-01-20 19:15:00|28649|28642|28651.5|28644.5|28656.5|28649.5|28646.5|28639.5|18
1611170400000|2021-01-20 19:20:00|28646.5|28639.5|28656.5|28649.5|28661.5|28654.5|28646.5|28639.5|39
1611170700000|2021-01-20 19:25:00|28661.5|28654.5|28666.5|28659.5|28666.5|28659.5|28656.5|28649.5|9
1611171000000|2021-01-20 19:30:00|28664|28657|28661.5|28654.5|28666.5|28659.5|28661.5|28654.5|38
1611171300000|2021-01-20 19:35:00|28666.5|28659.5|28671.5|28664.5|28671.5|28664.5|28666.5|28659.5|39
1611171600000|2021-01-20 19:40:00|28669|28662|28666.5|28659.5|28671.5|28664.5|28661.5|28654.5|133
1611171900000|2021-01-20 19:45:00|28671.5|28664.5|28671.5|28664.5|28671.5|28664.5|28666.5|28659.5|33
1611172200000|2021-01-20 19:50:00|28666.5|28659.5|28666.5|28659.5|28671.5|28664.5|28666.5|28659.5|51
1611172500000|2021-01-20 19:55:00|28671.5|28664.5|28666.5|28659.5|28674|28667|28666.5|28659.5|23
1611172800000|2021-01-20 20:00:00|28669|28662|28681.5|28674.5|28686.5|28679.5|28666.5|28659.5|180
1611173100000|2021-01-20 20:05:00|28676.5|28669.5|28681.5|28674.5|28686.5|28679.5|28671.5|28664.5|180
1611173400000|2021-01-20 20:10:00|28676.5|28669.5|28656.5|28649.5|28676.5|28669.5|28651.5|28644.5|159
1611173700000|2021-01-20 20:15:00|28659|28652|28674|28667|28674|28667|28656.5|28649.5|59
1611174000000|2021-01-20 20:20:00|28671.5|28664.5|28691.5|28684.5|28691.5|28684.5|28671.5|28664.5|120
1611174300000|2021-01-20 20:25:00|28686.5|28679.5|28696.5|28689.5|28696.5|28689.5|28676.5|28669.5|164
1611174600000|2021-01-20 20:30:00|28691.5|28684.5|28691.5|28684.5|28706.5|28699.5|28691.5|28684.5|124
1611174900000|2021-01-20 20:35:00|28686.5|28679.5|28676.5|28669.5|28686.5|28679.5|28666.5|28659.5|172
1611175200000|2021-01-20 20:40:00|28671.5|28664.5|28696.5|28689.5|28701.5|28694.5|28671.5|28664.5|106
1611175500000|2021-01-20 20:45:00|28704|28697|28691.5|28684.5|28721.5|28714.5|28689|28682|293
1611175800000|2021-01-20 20:50:00|28689|28682|28706.5|28699.5|28726.5|28719.5|28681.5|28674.5|398
1611176100000|2021-01-20 20:55:00|28709|28702|28714|28707|28731.5|28724.5|28699|28692|236
1611176400000|2021-01-20 21:00:00|28711.5|28704.5|28696.5|28689.5|28711.5|28704.5|28671.5|28664.5|107
1611176700000|2021-01-20 21:05:00|28694|28687|28691.5|28684.5|28701.5|28694.5|28689|28682|62
1611177000000|2021-01-20 21:10:00|28686.5|28679.5|28675.5|28660.5|28686.5|28679.5|28671.5|28660.5|54
1611177300000|2021-01-20 21:15:00|28670.5|28655.5|28660.5|28645.5|28675.5|28660.5|28658|28643|41
1611177600000|2021-01-20 21:20:00|28658|28643|28685.5|28670.5|28693|28678|28658|28643|66
1611177900000|2021-01-20 21:25:00|28683|28668|28678|28663|28683|28668|28678|28663|20
1611178200000|2021-01-20 21:30:00|28675.5|28660.5|28680.5|28665.5|28680.5|28665.5|28675.5|28660.5|36
1611178500000|2021-01-20 21:35:00|28678|28663|28678|28663|28678|28663|28675.5|28660.5|8
1611178800000|2021-01-20 21:40:00|28683|28668|28683|28668|28683|28668|28683|28668|5
1611179100000|2021-01-20 21:45:00|28680.5|28665.5|28700.5|28685.5|28703|28688|28680.5|28665.5|63
1611179400000|2021-01-20 21:50:00|28698|28683|28700.5|28685.5|28703|28688|28698|28683|11
1611179700000|2021-01-20 21:55:00|28698|28683|28697.6|28667.6|28700.5|28685.5|28690.5|28666.7|42
1611180000000|2021-01-20 22:00:00|28698|28668|28700.3|28670.3|28701.2|28671.2|28697.8|28667.8|0
1611180300000|2021-01-20 22:05:00|28700.5|28670.5|28701.2|28671.2|28701.5|28671.5|28700.2|28670.2|0
1611180600000|2021-01-20 22:10:00|28700.8|28670.8|28703.7|28673.7|28704.1|28674.1|28700.8|28670.8|0
1611180900000|2021-01-20 22:15:00|28703.6|28673.6|28706|28676|28708.6|28678.6|28703.6|28673.6|0
1611181200000|2021-01-20 22:20:00|28707.3|28677.3|28709.1|28679.1|28709.4|28679.4|28706|28676|0
1611181500000|2021-01-20 22:25:00|28709.5|28679.5|28709.2|28679.2|28709.5|28679.5|28707.9|28677.9|0
1611181800000|2021-01-20 22:30:00|28709.5|28679.5|28708.5|28678.5|28710.1|28680.1|28708.5|28678.5|0
1611182100000|2021-01-20 22:35:00|28708.1|28678.1|28708.6|28678.6|28708.6|28678.6|28706.8|28676.8|0
1611182400000|2021-01-20 22:40:00|28708.8|28678.8|28707.6|28677.6|28709|28679|28707.6|28677.6|0
1611182700000|2021-01-20 22:45:00|28708.2|28678.2|28708.2|28678.2|28709.3|28679.3|28707.7|28677.7|0
1611183000000|2021-01-20 22:50:00|28708.8|28678.8|28712.6|28682.6|28712.6|28682.6|28708.8|28678.8|0
1611183300000|2021-01-20 22:55:00|28712.4|28682.4|28722.4|28692.4|28722.4|28692.4|28712|28682|0
1611183600000|2021-01-20 23:00:00|28717.3|28687.3|28713|28698|28733|28718|28703|28687.3|34
1611183900000|2021-01-20 23:05:00|28710.5|28695.5|28715.5|28700.5|28723|28708|28705.5|28690.5|11
1611184200000|2021-01-20 23:10:00|28718|28703|28718|28703|28718|28703|28715.5|28700.5|1
1611184500000|2021-01-20 23:15:00|28715.5|28700.5|28720.5|28705.5|28720.5|28705.5|28710.5|28695.5|7
1611184800000|2021-01-20 23:20:00|28718|28703|28718|28703|28725.5|28710.5|28715.5|28700.5|15
1611185100000|2021-01-20 23:25:00|28715.5|28700.5|28720.5|28705.5|28720.5|28705.5|28710.5|28695.5|11
1611185400000|2021-01-20 23:30:00|28725.5|28710.5|28746.5|28739.5|28746.5|28739.5|28724|28710.5|10534
1611185700000|2021-01-20 23:35:00|28751.5|28744.5|28741.5|28734.5|28756.5|28749.5|28736.5|28729.5|217
1611186000000|2021-01-20 23:40:00|28746.5|28739.5|28761.5|28754.5|28761.5|28754.5|28731.5|28724.5|196
1611186300000|2021-01-20 23:45:00|28759|28752|28729|28722|28761.5|28754.5|28729|28722|373
1611186600000|2021-01-20 23:50:00|28731.5|28724.5|28744|28737|28746.5|28739.5|28724|28717|171
1611186900000|2021-01-20 23:55:00|28741.5|28734.5|28731.5|28724.5|28746.5|28739.5|28721.5|28714.5|387
1611187200000|2021-01-21 00:00:00|28729|28722|28766.5|28759.5|28791.5|28784.5|28686.5|28679.5|1755
1611187500000|2021-01-21 00:05:00|28769|28762|28831.5|28824.5|28851.5|28844.5|28751.5|28744.5|1905
1611187800000|2021-01-21 00:10:00|28836.5|28829.5|28751.5|28744.5|28841.5|28834.5|28751.5|28744.5|836
1611188100000|2021-01-21 00:15:00|28754|28747|28684|28677|28786.5|28779.5|28676.5|28669.5|1078
1611188400000|2021-01-21 00:20:00|28681.5|28674.5|28724|28717|28744|28737|28681.5|28674.5|603
1611188700000|2021-01-21 00:25:00|28721.5|28714.5|28761.5|28754.5|28774|28767|28721.5|28714.5|404
1611189000000|2021-01-21 00:30:00|28764|28757|28799|28792|28821.5|28814.5|28764|28757|731
1611189300000|2021-01-21 00:35:00|28801.5|28794.5|28761.5|28754.5|28804|28797|28759|28752|342
1611189600000|2021-01-21 00:40:00|28759|28752|28754|28747|28766.5|28759.5|28744|28737|277
1611189900000|2021-01-21 00:45:00|28756.5|28749.5|28741.5|28734.5|28761.5|28754.5|28736.5|28729.5|195
1611190200000|2021-01-21 00:50:00|28744|28737|28756.5|28749.5|28756.5|28749.5|28731.5|28724.5|222
1611190500000|2021-01-21 00:55:00|28754|28747|28766.5|28759.5|28786.5|28779.5|28751.5|28744.5|261
1611190800000|2021-01-21 01:00:00|28771.5|28764.5|28781.5|28774.5|28784|28777|28766.5|28759.5|434
1611191100000|2021-01-21 01:05:00|28784|28777|28766.5|28759.5|28791.5|28784.5|28756.5|28749.5|307
1611191400000|2021-01-21 01:10:00|28771.5|28764.5|28744|28737|28774|28767|28734|28727|239
1611191700000|2021-01-21 01:15:00|28746.5|28739.5|28736.5|28729.5|28751.5|28744.5|28711.5|28704.5|351
1611192000000|2021-01-21 01:20:00|28734|28727|28736.5|28729.5|28746.5|28739.5|28721.5|28714.5|153
1611192300000|2021-01-21 01:25:00|28741.5|28734.5|28736.5|28729.5|28746.5|28739.5|28726.5|28719.5|168
1611192600000|2021-01-21 01:30:00|28739|28732|28741.5|28734.5|28751.5|28744.5|28731.5|28724.5|308
1611192900000|2021-01-21 01:35:00|28744|28737|28756.5|28749.5|28766.5|28759.5|28736.5|28729.5|178
1611193200000|2021-01-21 01:40:00|28754|28747|28751.5|28744.5|28759|28752|28739|28732|314
1611193500000|2021-01-21 01:45:00|28754|28747|28744|28737|28761.5|28754.5|28736.5|28729.5|127
1611193800000|2021-01-21 01:50:00|28741.5|28734.5|28741.5|28734.5|28746.5|28739.5|28726.5|28719.5|160
1611194100000|2021-01-21 01:55:00|28736.5|28729.5|28721.5|28714.5|28746.5|28739.5|28721.5|28714.5|272
1611194400000|2021-01-21 02:00:00|28724|28717|28721.5|28714.5|28736.5|28729.5|28716.5|28709.5|262
1611194700000|2021-01-21 02:05:00|28724|28717|28746.5|28739.5|28746.5|28739.5|28721.5|28714.5|183
1611195000000|2021-01-21 02:10:00|28751.5|28744.5|28741.5|28734.5|28761.5|28754.5|28731.5|28724.5|253
1611195300000|2021-01-21 02:15:00|28744|28737|28736.5|28729.5|28746.5|28739.5|28726.5|28719.5|220
1611195600000|2021-01-21 02:20:00|28734|28727|28734|28727|28746.5|28739.5|28729|28722|225
1611195900000|2021-01-21 02:25:00|28731.5|28724.5|28726.5|28719.5|28736.5|28729.5|28721.5|28714.5|151
1611196200000|2021-01-21 02:30:00|28729|28722|28724|28717|28731.5|28724.5|28721.5|28714.5|79
1611196500000|2021-01-21 02:35:00|28726.5|28719.5|28731.5|28724.5|28736.5|28729.5|28721.5|28714.5|68
1611196800000|2021-01-21 02:40:00|28734|28727|28749|28742|28751.5|28744.5|28731.5|28724.5|150
1611197100000|2021-01-21 02:45:00|28751.5|28744.5|28759|28752|28761.5|28754.5|28751.5|28744.5|128
1611197400000|2021-01-21 02:50:00|28761.5|28754.5|28771.5|28764.5|28786.5|28779.5|28751.5|28744.5|346
1611197700000|2021-01-21 02:55:00|28776.5|28769.5|28766.5|28759.5|28779|28772|28766.5|28759.5|192
1611198000000|2021-01-21 03:00:00|28764|28757|28766.5|28759.5|28774|28767|28764|28757|45
1611198300000|2021-01-21 03:05:00|28771.5|28764.5|28771.5|28764.5|28781.5|28774.5|28764|28757|280
1611198600000|2021-01-21 03:10:00|28774|28767|28779|28772|28779|28772|28766.5|28759.5|84
1611198900000|2021-01-21 03:15:00|28776.5|28769.5|28784|28777|28786.5|28779.5|28771.5|28764.5|135
1611199200000|2021-01-21 03:20:00|28781.5|28774.5|28771.5|28764.5|28786.5|28779.5|28771.5|28764.5|144
1611199500000|2021-01-21 03:25:00|28769|28762|28766.5|28759.5|28776.5|28769.5|28764|28757|123
1611199800000|2021-01-21 03:30:00|28769|28762|28756.5|28749.5|28779|28772|28739|28732|253
1611200100000|2021-01-21 03:35:00|28761.5|28754.5|28771.5|28764.5|28771.5|28764.5|28746.5|28739.5|172
1611200400000|2021-01-21 03:40:00|28769|28762|28796.5|28789.5|28796.5|28789.5|28766.5|28759.5|264
1611200700000|2021-01-21 03:45:00|28801.5|28794.5|28791.5|28784.5|28806.5|28799.5|28791.5|28784.5|239
1611201000000|2021-01-21 03:50:00|28796.5|28789.5|28786.5|28779.5|28801.5|28794.5|28786.5|28779.5|310
1611201300000|2021-01-21 03:55:00|28789|28782|28781.5|28774.5|28791.5|28784.5|28779|28772|145
1611201600000|2021-01-21 04:00:00|28786.5|28779.5|28786.5|28779.5|28796.5|28789.5|28781.5|28774.5|118
1611201900000|2021-01-21 04:05:00|28781.5|28774.5|28781.5|28774.5|28781.5|28774.5|28771.5|28764.5|95
1611202200000|2021-01-21 04:10:00|28784|28777|28779|28772|28789|28782|28776.5|28769.5|107
1611202500000|2021-01-21 04:15:00|28776.5|28769.5|28766.5|28759.5|28781.5|28774.5|28761.5|28754.5|90
1611202800000|2021-01-21 04:20:00|28764|28757|28771.5|28764.5|28781.5|28774.5|28764|28757|92
1611203100000|2021-01-21 04:25:00|28774|28767|28791.5|28784.5|28791.5|28784.5|28771.5|28764.5|161
1611203400000|2021-01-21 04:30:00|28789|28782|28786.5|28779.5|28791.5|28784.5|28781.5|28774.5|90
1611203700000|2021-01-21 04:35:00|28784|28777|28786.5|28779.5|28786.5|28779.5|28776.5|28769.5|98
1611204000000|2021-01-21 04:40:00|28789|28782|28786.5|28779.5|28791.5|28784.5|28781.5|28774.5|109
1611204300000|2021-01-21 04:45:00|28791.5|28784.5|28781.5|28774.5|28796.5|28789.5|28781.5|28774.5|127
1611204600000|2021-01-21 04:50:00|28776.5|28769.5|28771.5|28764.5|28776.5|28769.5|28766.5|28759.5|123
1611204900000|2021-01-21 04:55:00|28769|28762|28741.5|28734.5|28771.5|28764.5|28741.5|28734.5|219
1611205200000|2021-01-21 05:00:00|28744|28737|28769|28762|28771.5|28764.5|28741.5|28734.5|177
1611205500000|2021-01-21 05:05:00|28766.5|28759.5|28766.5|28759.5|28771.5|28764.5|28756.5|28749.5|240
1611205800000|2021-01-21 05:10:00|28771.5|28764.5|28761.5|28754.5|28776.5|28769.5|28756.5|28749.5|237
1611206100000|2021-01-21 05:15:00|28759|28752|28736.5|28729.5|28761.5|28754.5|28736.5|28729.5|319
1611206400000|2021-01-21 05:20:00|28741.5|28734.5|28741.5|28734.5|28741.5|28734.5|28726.5|28719.5|247
1611206700000|2021-01-21 05:25:00|28739|28732|28741.5|28734.5|28746.5|28739.5|28736.5|28729.5|197
1611207000000|2021-01-21 05:30:00|28744|28737|28721.5|28714.5|28746.5|28739.5|28721.5|28714.5|251
1611207300000|2021-01-21 05:35:00|28716.5|28709.5|28706.5|28699.5|28726.5|28719.5|28701.5|28694.5|501
1611207600000|2021-01-21 05:40:00|28704|28697|28729|28722|28734|28727|28691.5|28684.5|398
1611207900000|2021-01-21 05:45:00|28726.5|28719.5|28731.5|28724.5|28731.5|28724.5|28716.5|28709.5|305
1611208200000|2021-01-21 05:50:00|28726.5|28719.5|28741.5|28734.5|28741.5|28734.5|28716.5|28709.5|359
1611208500000|2021-01-21 05:55:00|28736.5|28729.5|28756.5|28749.5|28756.5|28749.5|28736.5|28729.5|1032
1611208800000|2021-01-21 06:00:00|28751.5|28744.5|28771.5|28764.5|28781.5|28774.5|28746.5|28739.5|2895
1611209100000|2021-01-21 06:05:00|28776.5|28769.5|28776.5|28769.5|28786.5|28779.5|28766.5|28759.5|1084
1611209400000|2021-01-21 06:10:00|28774|28767|28751.5|28744.5|28776.5|28769.5|28741.5|28734.5|564
1611209700000|2021-01-21 06:15:00|28749|28742|28726.5|28719.5|28751.5|28744.5|28721.5|28714.5|201
1611210000000|2021-01-21 06:20:00|28724|28717|28724|28717|28726.5|28719.5|28721.5|28714.5|164
1611210300000|2021-01-21 06:25:00|28726.5|28719.5|28714|28707|28726.5|28719.5|28711.5|28704.5|89
1611210600000|2021-01-21 06:30:00|28711.5|28704.5|28711.5|28704.5|28716.5|28709.5|28704|28697|47
1611210900000|2021-01-21 06:35:00|28714|28707|28704|28697|28716.5|28709.5|28704|28697|16
1611211200000|2021-01-21 06:40:00|28706.5|28699.5|28721.5|28714.5|28721.5|28714.5|28706.5|28699.5|71
1611211500000|2021-01-21 06:45:00|28724|28717|28721.5|28714.5|28726.5|28719.5|28716.5|28709.5|57
1611211800000|2021-01-21 06:50:00|28720.7|28713.7|28720.7|28713.7|28723.2|28716.2|28720.7|28713.7|8
1611212100000|2021-01-21 06:55:00|28723.2|28716.2|28720.7|28713.7|28730.7|28723.7|28720.7|28713.7|80
1611212400000|2021-01-21 07:00:00|28715.7|28708.7|28720.7|28713.7|28725.7|28718.7|28715.7|28708.7|43
1611212700000|2021-01-21 07:05:00|28723.2|28716.2|28730.7|28723.7|28730.7|28723.7|28720.7|28713.7|15
1611213000000|2021-01-21 07:10:00|28728.2|28721.2|28705.7|28698.7|28730.7|28723.7|28705.7|28698.7|32
1611213300000|2021-01-21 07:15:00|28708.2|28701.2|28720.7|28713.7|28730.7|28723.7|28705.7|28698.7|102
1611213600000|2021-01-21 07:20:00|28725.7|28718.7|28723.2|28716.2|28725.7|28718.7|28720.7|28713.7|41
1611213900000|2021-01-21 07:25:00|28725.7|28718.7|28728.2|28721.2|28735.7|28728.7|28720.7|28713.7|89
1611214200000|2021-01-21 07:30:00|28730.7|28723.7|28725.7|28718.7|28740.7|28733.7|28720.7|28713.7|137
1611214500000|2021-01-21 07:35:00|28730.7|28723.7|28725.7|28718.7|28735.7|28728.7|28720.7|28713.7|43
1611214800000|2021-01-21 07:40:00|28730.7|28723.7|28730.7|28723.7|28740.7|28733.7|28725.7|28718.7|65
1611215100000|2021-01-21 07:45:00|28728.2|28721.2|28738.2|28731.2|28740.7|28733.7|28720.7|28713.7|38
1611215400000|2021-01-21 07:50:00|28735.7|28728.7|28725.7|28718.7|28735.7|28728.7|28725.7|28718.7|14
1611215700000|2021-01-21 07:55:00|28730.7|28723.7|28730.7|28723.7|28735.7|28728.7|28725.7|28718.7|39
1611216000000|2021-01-21 08:00:00|28725.7|28718.7|28755.7|28748.7|28760.7|28753.7|28725.7|28718.7|143
1611216300000|2021-01-21 08:05:00|28758.2|28751.2|28745.7|28738.7|28765.7|28758.7|28740.7|28733.7|147
1611216600000|2021-01-21 08:10:00|28750.7|28743.7|28745.7|28738.7|28755.7|28748.7|28738.2|28731.2|53
1611216900000|2021-01-21 08:15:00|28748.2|28741.2|28685.7|28678.7|28755.7|28748.7|28675.7|28668.7|173
1611217200000|2021-01-21 08:20:00|28688.2|28681.2|28715.7|28708.7|28725.7|28718.7|28685.7|28678.7|76
1611217500000|2021-01-21 08:25:00|28720.7|28713.7|28725.7|28718.7|28730.7|28723.7|28715.7|28708.7|86
1611217800000|2021-01-21 08:30:00|28723.2|28716.2|28715.7|28708.7|28735.7|28728.7|28705.7|28698.7|105
1611218100000|2021-01-21 08:35:00|28718.2|28711.2|28710.7|28703.7|28723.2|28716.2|28710.7|28703.7|40
1611218400000|2021-01-21 08:40:00|28715.7|28708.7|28710.7|28703.7|28715.7|28708.7|28685.7|28678.7|80
1611218700000|2021-01-21 08:45:00|28715.7|28708.7|28700.7|28693.7|28715.7|28708.7|28700.7|28693.7|40
1611219000000|2021-01-21 08:50:00|28703.2|28696.2|28690.7|28683.7|28708.2|28701.2|28685.7|28678.7|65
1611219300000|2021-01-21 08:55:00|28693.2|28686.2|28680.7|28673.7|28693.2|28686.2|28660.7|28653.7|211
1611219600000|2021-01-21 09:00:00|28675.7|28668.7|28695.7|28688.7|28700.7|28693.7|28675.7|28668.7|35
1611219900000|2021-01-21 09:05:00|28690.7|28683.7|28695.7|28688.7|28695.7|28688.7|28685.7|28678.7|84
1611220200000|2021-01-21 09:10:00|28690.7|28683.7|28690.7|28683.7|28700.7|28693.7|28685.7|28678.7|41
1611220500000|2021-01-21 09:15:00|28685.7|28678.7|28685.7|28678.7|28690.7|28683.7|28680.7|28673.7|41
1611220800000|2021-01-21 09:20:00|28683.2|28676.2|28690.7|28683.7|28700.7|28693.7|28683.2|28676.2|20
1611221100000|2021-01-21 09:25:00|28685.7|28678.7|28680.7|28673.7|28690.7|28683.7|28675.7|28668.7|62
1611221400000|2021-01-21 09:30:00|28683.2|28676.2|28690.7|28683.7|28695.7|28688.7|28675.7|28668.7|48
1611221700000|2021-01-21 09:35:00|28688.2|28681.2|28690.7|28683.7|28700.7|28693.7|28680.7|28673.7|29
1611222000000|2021-01-21 09:40:00|28695.7|28688.7|28700.7|28693.7|28700.7|28693.7|28695.7|28688.7|12
1611222300000|2021-01-21 09:45:00|28705.7|28698.7|28710.7|28703.7|28713.2|28706.2|28700.7|28693.7|53
1611222600000|2021-01-21 09:50:00|28713.2|28706.2|28705.7|28698.7|28713.2|28706.2|28700.7|28693.7|13
1611222900000|2021-01-21 09:55:00|28700.7|28693.7|28695.7|28688.7|28705.7|28698.7|28690.7|28683.7|43
1611223200000|2021-01-21 10:00:00|28693.2|28686.2|28695.7|28688.7|28700.7|28693.7|28690.7|28683.7|26
1611223500000|2021-01-21 10:05:00|28698.2|28691.2|28690.7|28683.7|28700.7|28693.7|28690.7|28683.7|13
1611223800000|2021-01-21 10:10:00|28693.2|28686.2|28685.7|28678.7|28695.7|28688.7|28680.7|28673.7|647
1611224100000|2021-01-21 10:15:00|28680.7|28673.7|28683.2|28676.2|28695.7|28688.7|28675.7|28668.7|41
1611224400000|2021-01-21 10:20:00|28685.7|28678.7|28678.2|28671.2|28685.7|28678.7|28675.7|28668.7|25
1611224700000|2021-01-21 10:25:00|28680.7|28673.7|28680.7|28673.7|28685.7|28678.7|28675.7|28668.7|10
1611225000000|2021-01-21 10:30:00|28678.2|28671.2|28685.7|28678.7|28685.7|28678.7|28678.2|28671.2|24
1611225300000|2021-01-21 10:35:00|28688.2|28681.2|28675.7|28668.7|28688.2|28681.2|28675.7|28668.7|47
1611225600000|2021-01-21 10:40:00|28680.7|28673.7|28670.7|28663.7|28680.7|28673.7|28660.7|28653.7|40
1611225900000|2021-01-21 10:45:00|28675.7|28668.7|28685.7|28678.7|28685.7|28678.7|28675.7|28668.7|17
1611226200000|2021-01-21 10:50:00|28690.7|28683.7|28695.7|28688.7|28695.7|28688.7|28685.7|28678.7|43
1611226500000|2021-01-21 10:55:00|28690.7|28683.7|28705.7|28698.7|28705.7|28698.7|28690.7|28683.7|147
1611226800000|2021-01-21 11:00:00|28700.7|28693.7|28695.7|28688.7|28705.7|28698.7|28695.7|28688.7|53
1611227100000|2021-01-21 11:05:00|28698.2|28691.2|28695.7|28688.7|28700.7|28693.7|28690.7|28683.7|39
1611227400000|2021-01-21 11:10:00|28698.2|28691.2|28695.7|28688.7|28698.2|28691.2|28690.7|28683.7|13
1611227700000|2021-01-21 11:15:00|28690.7|28683.7|28700.7|28693.7|28705.7|28698.7|28690.7|28683.7|30
1611228000000|2021-01-21 11:20:00|28703.2|28696.2|28705.7|28698.7|28710.7|28703.7|28700.7|28693.7|42
1611228300000|2021-01-21 11:25:00|28703.2|28696.2|28710.7|28703.7|28710.7|28703.7|28700.7|28693.7|15
1611228600000|2021-01-21 11:30:00|28713.2|28706.2|28710.7|28703.7|28715.7|28708.7|28705.7|28698.7|60
1611228900000|2021-01-21 11:35:00|28713.2|28706.2|28705.7|28698.7|28715.7|28708.7|28705.7|28698.7|8
1611229200000|2021-01-21 11:40:00|28703.2|28696.2|28705.7|28698.7|28705.7|28698.7|28700.7|28693.7|16
1611229500000|2021-01-21 11:45:00|28703.2|28696.2|28710.7|28703.7|28710.7|28703.7|28700.7|28693.7|7
1611229800000|2021-01-21 11:50:00|28715.7|28708.7|28710.7|28703.7|28715.7|28708.7|28710.7|28703.7|34
1611230100000|2021-01-21 11:55:00|28705.7|28698.7|28718.2|28711.2|28720.7|28713.7|28705.7|28698.7|14
1611230400000|2021-01-21 12:00:00|28720.7|28713.7|28735.7|28728.7|28735.7|28728.7|28715.7|28708.7|93
1611230700000|2021-01-21 12:05:00|28730.7|28723.7|28725.7|28718.7|28730.7|28723.7|28725.7|28718.7|14
1611231000000|2021-01-21 12:10:00|28723.2|28716.2|28715.7|28708.7|28725.7|28718.7|28715.7|28708.7|46
1611231300000|2021-01-21 12:15:00|28718.2|28711.2|28720.7|28713.7|28725.7|28718.7|28715.7|28708.7|31
1611231600000|2021-01-21 12:20:00|28718.2|28711.2|28705.7|28698.7|28720.7|28713.7|28705.7|28698.7|31
1611231900000|2021-01-21 12:25:00|28708.2|28701.2|28720.7|28713.7|28720.7|28713.7|28708.2|28701.2|24
1611232200000|2021-01-21 12:30:00|28715.7|28708.7|28705.7|28698.7|28720.7|28713.7|28705.7|28698.7|28
1611232500000|2021-01-21 12:35:00|28708.2|28701.2|28705.7|28698.7|28710.7|28703.7|28705.7|28698.7|13
1611232800000|2021-01-21 12:40:00|28708.2|28701.2|28705.7|28698.7|28708.2|28701.2|28703.2|28696.2|9
1611233100000|2021-01-21 12:45:00|28703.2|28696.2|28700.7|28693.7|28705.7|28698.7|28695.7|28688.7|35
1611233400000|2021-01-21 12:50:00|28705.7|28698.7|28705.7|28698.7|28710.7|28703.7|28700.7|28693.7|61
1611233700000|2021-01-21 12:55:00|28700.7|28693.7|28705.7|28698.7|28705.7|28698.7|28695.7|28688.7|50
1611234000000|2021-01-21 13:00:00|28703.2|28696.2|28705.7|28698.7|28705.7|28698.7|28700.7|28693.7|30
1611234300000|2021-01-21 13:05:00|28700.7|28693.7|28700.7|28693.7|28703.2|28696.2|28700.7|28693.7|11
1611234600000|2021-01-21 13:10:00|28698.2|28691.2|28695.7|28688.7|28700.7|28693.7|28693.2|28686.2|28
1611234900000|2021-01-21 13:15:00|28690.7|28683.7|28698.2|28691.2|28700.7|28693.7|28685.7|28678.7|40
1611235200000|2021-01-21 13:20:00|28700.7|28693.7|28705.7|28698.7|28705.7|28698.7|28700.7|28693.7|65
1611235500000|2021-01-21 13:25:00|28703.2|28696.2|28700.7|28693.7|28705.7|28698.7|28700.7|28693.7|39
1611235800000|2021-01-21 13:30:00|28703.2|28696.2|28695.7|28688.7|28705.7|28698.7|28690.7|28683.7|96
1611236100000|2021-01-21 13:35:00|28698.2|28691.2|28685.7|28678.7|28705.7|28698.7|28680.7|28673.7|101
1611236400000|2021-01-21 13:40:00|28683.2|28676.2|28685.7|28678.7|28700.7|28693.7|28680.7|28673.7|54
1611236700000|2021-01-21 13:45:00|28688.2|28681.2|28683.2|28676.2|28695.7|28688.7|28683.2|28676.2|42
1611237000000|2021-01-21 13:50:00|28680.7|28673.7|28615.7|28608.7|28690.7|28683.7|28605.7|28598.7|1187
1611237300000|2021-01-21 13:55:00|28618.2|28611.2|28648.2|28641.2|28660.7|28653.7|28615.7|28608.7|325
1611237600000|2021-01-21 14:00:00|28645.7|28638.7|28665.7|28658.7|28670.7|28663.7|28645.7|28638.7|71
1611237900000|2021-01-21 14:05:00|28668.2|28661.2|28670.7|28663.7|28670.7|28663.7|28660.7|28653.7|33
1611238200000|2021-01-21 14:10:00|28668.2|28661.2|28670.7|28663.7|28675.7|28668.7|28665.7|28658.7|49
1611238500000|2021-01-21 14:15:00|28675.7|28668.7|28680.7|28673.7|28690.7|28683.7|28670.7|28663.7|86
1611238800000|2021-01-21 14:20:00|28683.2|28676.2|28685.7|28678.7|28690.7|28683.7|28678.2|28671.2|20
1611239100000|2021-01-21 14:25:00|28680.7|28673.7|28680.7|28673.7|28690.7|28683.7|28680.7|28673.7|43
1611239400000|2021-01-21 14:30:00|28683.2|28676.2|28665.7|28658.7|28685.7|28678.7|28655.7|28648.7|262
1611239700000|2021-01-21 14:35:00|28663.2|28656.2|28620.7|28613.7|28668.2|28661.2|28620.7|28613.7|84
1611240000000|2021-01-21 14:40:00|28618.2|28611.2|28605.7|28598.7|28640.7|28633.7|28595.7|28588.7|383
1611240300000|2021-01-21 14:45:00|28603.2|28596.2|28620.7|28613.7|28635.7|28628.7|28600.7|28593.7|251
1611240600000|2021-01-21 14:50:00|28615.7|28608.7|28590.7|28583.7|28625.7|28618.7|28590.7|28583.7|245
1611240900000|2021-01-21 14:55:00|28583.2|28576.2|28595.7|28588.7|28600.7|28593.7|28570.7|28563.7|164
1611241200000|2021-01-21 15:00:00|28590.7|28583.7|28595.7|28588.7|28605.7|28598.7|28585.7|28578.7|135
1611241500000|2021-01-21 15:05:00|28593.2|28586.2|28590.7|28583.7|28600.7|28593.7|28575.7|28568.7|199
1611241800000|2021-01-21 15:10:00|28585.7|28578.7|28620.7|28613.7|28620.7|28613.7|28585.7|28578.7|213
1611242100000|2021-01-21 15:15:00|28625.7|28618.7|28630.7|28623.7|28635.7|28628.7|28625.7|28618.7|202
1611242400000|2021-01-21 15:20:00|28628.2|28621.2|28625.7|28618.7|28635.7|28628.7|28615.7|28608.7|212
1611242700000|2021-01-21 15:25:00|28623.2|28616.2|28630.7|28623.7|28640.7|28633.7|28620.7|28613.7|158
1611243000000|2021-01-21 15:30:00|28635.7|28628.7|28615.7|28608.7|28640.7|28633.7|28615.7|28608.7|152
1611243300000|2021-01-21 15:35:00|28618.2|28611.2|28605.7|28598.7|28620.7|28613.7|28605.7|28598.7|127
1611243600000|2021-01-21 15:40:00|28608.2|28601.2|28605.7|28598.7|28618.2|28611.2|28605.7|28598.7|64
1611243900000|2021-01-21 15:45:00|28610.7|28603.7|28615.7|28608.7|28620.7|28613.7|28610.7|28603.7|64
1611244200000|2021-01-21 15:50:00|28618.2|28611.2|28620.7|28613.7|28625.7|28618.7|28615.7|28608.7|62
1611244500000|2021-01-21 15:55:00|28625.7|28618.7|28635.7|28628.7|28640.7|28633.7|28620.7|28613.7|107
1611244800000|2021-01-21 16:00:00|28640.7|28633.7|28640.7|28633.7|28645.7|28638.7|28625.7|28618.7|79
1611245100000|2021-01-21 16:05:00|28638.2|28631.2|28620.7|28613.7|28640.7|28633.7|28615.7|28608.7|106
1611245400000|2021-01-21 16:10:00|28615.7|28608.7|28625.7|28618.7|28625.7|28618.7|28610.7|28603.7|243
1611245700000|2021-01-21 16:15:00|28623.2|28616.2|28620.7|28613.7|28625.7|28618.7|28610.7|28603.7|42
1611246000000|2021-01-21 16:20:00|28625.7|28618.7|28625.7|28618.7|28630.7|28623.7|28620.7|28613.7|137
1611246300000|2021-01-21 16:25:00|28628.2|28621.2|28623.2|28616.2|28630.7|28623.7|28620.7|28613.7|84
1611246600000|2021-01-21 16:30:00|28620.7|28613.7|28585.7|28578.7|28625.7|28618.7|28585.7|28578.7|198
1611246900000|2021-01-21 16:35:00|28580.7|28573.7|28575.7|28568.7|28585.7|28578.7|28565.7|28558.7|258
1611247200000|2021-01-21 16:40:00|28573.2|28566.2|28570.7|28563.7|28575.7|28568.7|28558.2|28551.2|72
1611247500000|2021-01-21 16:45:00|28575.7|28568.7|28560.7|28553.7|28575.7|28568.7|28560.7|28553.7|96
1611247800000|2021-01-21 16:50:00|28565.7|28558.7|28575.7|28568.7|28578.2|28571.2|28563.2|28556.2|119
1611248100000|2021-01-21 16:55:00|28580.7|28573.7|28580.7|28573.7|28595.7|28588.7|28580.7|28573.7|145
1611248400000|2021-01-21 17:00:00|28583.2|28576.2|28570.7|28563.7|28585.7|28578.7|28565.7|28558.7|48
1611248700000|2021-01-21 17:05:00|28565.7|28558.7|28555.7|28548.7|28570.7|28563.7|28553.2|28546.2|43
1611249000000|2021-01-21 17:10:00|28560.7|28553.7|28540.7|28533.7|28560.7|28553.7|28535.7|28528.7|276
1611249300000|2021-01-21 17:15:00|28538.2|28531.2|28535.7|28528.7|28545.7|28538.7|28530.7|28523.7|122
1611249600000|2021-01-21 17:20:00|28533.2|28526.2|28540.7|28533.7|28540.7|28533.7|28520.7|28513.7|206
1611249900000|2021-01-21 17:25:00|28538.2|28531.2|28545.7|28538.7|28555.7|28548.7|28538.2|28531.2|76
1611250200000|2021-01-21 17:30:00|28543.2|28536.2|28550.7|28543.7|28555.7|28548.7|28540.7|28533.7|48
1611250500000|2021-01-21 17:35:00|28548.2|28541.2|28550.7|28543.7|28555.7|28548.7|28545.7|28538.7|64
1611250800000|2021-01-21 17:40:00|28555.7|28548.7|28560.7|28553.7|28565.7|28558.7|28555.7|28548.7|350
1611251100000|2021-01-21 17:45:00|28565.7|28558.7|28573.2|28566.2|28575.7|28568.7|28560.7|28553.7|60
1611251400000|2021-01-21 17:50:00|28570.7|28563.7|28560.7|28553.7|28570.7|28563.7|28555.7|28548.7|39
1611251700000|2021-01-21 17:55:00|28565.7|28558.7|28573.2|28566.2|28573.2|28566.2|28560.7|28553.7|57
1611252000000|2021-01-21 18:00:00|28575.7|28568.7|28580.7|28573.7|28585.7|28578.7|28570.7|28563.7|88
1611252300000|2021-01-21 18:05:00|28585.7|28578.7|28590.7|28583.7|28595.7|28588.7|28580.7|28573.7|58
1611252600000|2021-01-21 18:10:00|28593.2|28586.2|28595.7|28588.7|28595.7|28588.7|28588.2|28581.2|15
1611252900000|2021-01-21 18:15:00|28590.7|28583.7|28595.7|28588.7|28595.7|28588.7|28585.7|28578.7|89
1611253200000|2021-01-21 18:20:00|28600.7|28593.7|28595.7|28588.7|28600.7|28593.7|28595.7|28588.7|36
1611253500000|2021-01-21 18:25:00|28590.7|28583.7|28590.7|28583.7|28595.7|28588.7|28580.7|28573.7|55
1611253800000|2021-01-21 18:30:00|28593.2|28586.2|28590.7|28583.7|28595.7|28588.7|28585.7|28578.7|12
1611254100000|2021-01-21 18:35:00|28595.7|28588.7|28593.2|28586.2|28595.7|28588.7|28590.7|28583.7|11
1611254400000|2021-01-21 18:40:00|28590.7|28583.7|28595.7|28588.7|28600.7|28593.7|28590.7|28583.7|16
1611254700000|2021-01-21 18:45:00|28590.7|28583.7|28585.7|28578.7|28590.7|28583.7|28580.7|28573.7|38
1611255000000|2021-01-21 18:50:00|28588.2|28581.2|28585.7|28578.7|28600.7|28593.7|28585.7|28578.7|36
1611255300000|2021-01-21 18:55:00|28590.7|28583.7|28600.7|28593.7|28600.7|28593.7|28588.2|28581.2|11
1611255600000|2021-01-21 19:00:00|28598.2|28591.2|28605.7|28598.7|28605.7|28598.7|28595.7|28588.7|27
1611255900000|2021-01-21 19:05:00|28608.2|28601.2|28610.7|28603.7|28610.7|28603.7|28605.7|28598.7|74
1611256200000|2021-01-21 19:10:00|28615.7|28608.7|28610.7|28603.7|28615.7|28608.7|28605.7|28598.7|54
1611256500000|2021-01-21 19:15:00|28613.2|28606.2|28620.7|28613.7|28623.2|28616.2|28610.7|28603.7|100
1611256800000|2021-01-21 19:20:00|28623.2|28616.2|28625.7|28618.7|28625.7|28618.7|28620.7|28613.7|52
1611257100000|2021-01-21 19:25:00|28620.7|28613.7|28620.7|28613.7|28620.7|28613.7|28620.7|28613.7|6
1611257400000|2021-01-21 19:30:00|28625.7|28618.7|28630.7|28623.7|28630.7|28623.7|28620.7|28613.7|84
1611257700000|2021-01-21 19:35:00|28633.2|28626.2|28635.7|28628.7|28635.7|28628.7|28630.7|28623.7|101
1611258000000|2021-01-21 19:40:00|28638.2|28631.2|28625.7|28618.7|28638.2|28631.2|28625.7|28618.7|16
1611258300000|2021-01-21 19:45:00|||||||||7
1611258600000|2021-01-21 19:50:00|28628.2|28621.2|28630.7|28623.7|28635.7|28628.7|28628.2|28621.2|41
1611258900000|2021-01-21 19:55:00|28633.2|28626.2|28640.7|28633.7|28645.7|28638.7|28633.2|28626.2|16
1611259200000|2021-01-21 20:00:00|28638.2|28631.2|28645.7|28638.7|28645.7|28638.7|28630.7|28623.7|36
1611259500000|2021-01-21 20:05:00|28640.7|28633.7|28645.7|28638.7|28648.2|28641.2|28640.7|28633.7|45
1611259800000|2021-01-21 20:10:00|28643.2|28636.2|28645.7|28638.7|28648.2|28641.2|28630.7|28623.7|297
1611260100000|2021-01-21 20:15:00|28640.7|28633.7|28640.7|28633.7|28645.7|28638.7|28635.7|28628.7|55
1611260400000|2021-01-21 20:20:00|28643.2|28636.2|28640.7|28633.7|28645.7|28638.7|28640.7|28633.7|39
1611260700000|2021-01-21 20:25:00|28635.7|28628.7|28635.7|28628.7|28635.7|28628.7|28630.7|28623.7|106
1611261000000|2021-01-21 20:30:00|28630.7|28623.7|28645.7|28638.7|28645.7|28638.7|28625.7|28618.7|37
1611261300000|2021-01-21 20:35:00|28648.2|28641.2|28645.7|28638.7|28660.7|28653.7|28640.7|28633.7|55
1611261600000|2021-01-21 20:40:00|28648.2|28641.2|28663.2|28656.2|28665.7|28658.7|28645.7|28638.7|37
1611261900000|2021-01-21 20:45:00|28660.7|28653.7|28675.7|28668.7|28675.7|28668.7|28658.2|28651.2|90
1611262200000|2021-01-21 20:50:00|28673.2|28666.2|28680.7|28673.7|28685.7|28678.7|28660.7|28653.7|250
1611262500000|2021-01-21 20:55:00|28683.2|28676.2|28675.7|28668.7|28695.7|28688.7|28670.7|28663.7|445
1611262800000|2021-01-21 21:00:00|28673.2|28666.2|28645.7|28638.7|28680.7|28673.7|28645.7|28638.7|170
1611263100000|2021-01-21 21:05:00|28648.2|28641.2|28643.2|28636.2|28648.2|28641.2|28640.7|28633.7|7
1611263400000|2021-01-21 21:10:00|28640.7|28633.7|28654.7|28639.7|28654.7|28643.7|28638.2|28631.2|16
1611263700000|2021-01-21 21:15:00|28652.2|28637.2|28677.2|28662.2|28677.2|28662.2|28649.7|28634.7|20
1611264000000|2021-01-21 21:20:00|28674.7|28659.7|28669.7|28654.7|28674.7|28659.7|28669.7|28654.7|4
1611264300000|2021-01-21 21:25:00|28667.2|28652.2|28669.7|28654.7|28669.7|28654.7|28654.7|28639.7|522
1611264600000|2021-01-21 21:30:00|28667.2|28652.2|28667.2|28652.2|28672.2|28657.2|28664.7|28649.7|4
1611264900000|2021-01-21 21:35:00|28664.7|28649.7|28662.2|28647.2|28664.7|28649.7|28662.2|28647.2|0
1611265200000|2021-01-21 21:40:00|28659.7|28644.7|28659.7|28644.7|28659.7|28644.7|28657.2|28642.2|3
1611265500000|2021-01-21 21:45:00|28664.7|28649.7|28674.7|28659.7|28674.7|28659.7|28664.7|28649.7|23
1611265800000|2021-01-21 21:50:00|28672.2|28657.2|28672.2|28657.2|28672.2|28657.2|28672.2|28657.2|1
1611266100000|2021-01-21 21:55:00|28664.7|28649.7|28671.7|28641.7|28671.9|28649.7|28659.7|28637.1|12
1611266400000|2021-01-21 22:00:00|28671.2|28641.2|28664.3|28634.3|28671.7|28641.7|28664.3|28634.3|0
1611266700000|2021-01-21 22:05:00|28668.1|28638.1|28666.9|28636.9|28668.6|28638.6|28666.4|28636.4|0
1611267000000|2021-01-21 22:10:00|28666.7|28636.7|28668.6|28638.6|28668.6|28638.6|28666.7|28636.7|0
1611267300000|2021-01-21 22:15:00|28667.7|28637.7|28667.3|28637.3|28671.1|28641.1|28666.9|28636.9|0
1611267600000|2021-01-21 22:20:00|28667.5|28637.5|28664.9|28634.9|28667.5|28637.5|28664.9|28634.9|0
1611267900000|2021-01-21 22:25:00|28664.5|28634.5|28662.2|28632.2|28664.5|28634.5|28662.2|28632.2|0
1611268200000|2021-01-21 22:30:00|28662.4|28632.4|28656.4|28626.4|28662.4|28632.4|28654.9|28624.9|0
1611268500000|2021-01-21 22:35:00|28656.2|28626.2|28654.2|28624.2|28656.2|28626.2|28652.6|28622.6|0
1611268800000|2021-01-21 22:40:00|28653.8|28623.8|28652.9|28622.9|28654.5|28624.5|28652.9|28622.9|0
1611269100000|2021-01-21 22:45:00|28652.7|28622.7|28653.1|28623.1|28654.2|28624.2|28652.7|28622.7|0
1611269400000|2021-01-21 22:50:00|28654.4|28624.4|28653.9|28623.9|28654.6|28624.6|28651.4|28621.4|0
1611269700000|2021-01-21 22:55:00|28653.7|28623.7|28654.8|28624.8|28657.3|28627.3|28653.5|28623.5|0
1611270000000|2021-01-21 23:00:00|28657.8|28627.8|28657.2|28642.2|28669.7|28654.7|28654.7|28627.8|13
1611270300000|2021-01-21 23:05:00|28652.2|28637.2|28662.2|28647.2|28667.2|28652.2|28652.2|28637.2|3
1611270600000|2021-01-21 23:10:00|28659.7|28644.7|28659.7|28644.7|28659.7|28644.7|28657.2|28642.2|3
1611270900000|2021-01-21 23:15:00|28662.2|28647.2|28649.7|28634.7|28664.7|28649.7|28644.7|28629.7|5
1611271200000|2021-01-21 23:20:00|28647.2|28632.2|28629.7|28614.7|28654.7|28639.7|28629.7|28614.7|34
1611271500000|2021-01-21 23:25:00|28632.2|28617.2|28619.7|28604.7|28632.2|28617.2|28619.7|28604.7|90
1611271800000|2021-01-21 23:30:00|28615.7|28608.7|28623.2|28616.2|28638.2|28631.2|28615.7|28608.7|11919
1611272100000|2021-01-21 23:35:00|28620.7|28613.7|28613.2|28606.2|28620.7|28613.7|28610.7|28603.7|54
1611272400000|2021-01-21 23:40:00|28610.7|28603.7|28610.7|28603.7|28615.7|28608.7|28600.7|28593.7|154
1611272700000|2021-01-21 23:45:00|28605.7|28598.7|28585.7|28578.7|28610.7|28603.7|28580.7|28573.7|245
1611273000000|2021-01-21 23:50:00|28583.2|28576.2|28575.7|28568.7|28595.7|28588.7|28568.2|28561.2|153
1611273300000|2021-01-21 23:55:00|28573.2|28566.2|28588.2|28581.2|28588.2|28581.2|28565.7|28558.7|339
1611273600000|2021-01-22 00:00:00|28593.2|28586.2|28575.7|28568.7|28620.7|28613.7|28570.7|28563.7|1089
1611273900000|2021-01-22 00:05:00|28580.7|28573.7|28600.7|28593.7|28610.7|28603.7|28525.7|28518.7|776
1611274200000|2021-01-22 00:10:00|28605.7|28598.7|28635.7|28628.7|28635.7|28628.7|28575.7|28568.7|577
1611274500000|2021-01-22 00:15:00|28633.2|28626.2|28635.7|28628.7|28675.7|28668.7|28630.7|28623.7|1203
1611274800000|2021-01-22 00:20:00|28633.2|28626.2|28635.7|28628.7|28673.2|28666.2|28625.7|28618.7|488
1611275100000|2021-01-22 00:25:00|28640.7|28633.7|28660.7|28653.7|28675.7|28668.7|28630.7|28623.7|466
1611275400000|2021-01-22 00:30:00|28663.2|28656.2|28650.7|28643.7|28663.2|28656.2|28635.7|28628.7|211
1611275700000|2021-01-22 00:35:00|28653.2|28646.2|28645.7|28638.7|28670.7|28663.7|28638.2|28631.2|574
1611276000000|2021-01-22 00:40:00|28643.2|28636.2|28640.7|28633.7|28660.7|28653.7|28630.7|28623.7|283
1611276300000|2021-01-22 00:45:00|28645.7|28638.7|28620.7|28613.7|28645.7|28638.7|28610.7|28603.7|828
1611276600000|2021-01-22 00:50:00|28623.2|28616.2|28585.7|28578.7|28625.7|28618.7|28585.7|28578.7|339
1611276900000|2021-01-22 00:55:00|28590.7|28583.7|28610.7|28603.7|28615.7|28608.7|28580.7|28573.7|335
1611277200000|2021-01-22 01:00:00|28608.2|28601.2|28630.7|28623.7|28640.7|28633.7|28603.2|28596.2|332
1611277500000|2021-01-22 01:05:00|28633.2|28626.2|28650.7|28643.7|28655.7|28648.7|28625.7|28618.7|256
1611277800000|2021-01-22 01:10:00|28645.7|28638.7|28645.7|28638.7|28663.2|28656.2|28638.2|28631.2|270
1611278100000|2021-01-22 01:15:00|28643.2|28636.2|28640.7|28633.7|28660.7|28653.7|28640.7|28633.7|280
1611278400000|2021-01-22 01:20:00|28643.2|28636.2|28645.7|28638.7|28655.7|28648.7|28630.7|28623.7|185
1611278700000|2021-01-22 01:25:00|28643.2|28636.2|28640.7|28633.7|28650.7|28643.7|28638.2|28631.2|111
1611279000000|2021-01-22 01:30:00|28635.7|28628.7|28660.7|28653.7|28660.7|28653.7|28633.2|28626.2|202
1611279300000|2021-01-22 01:35:00|28658.2|28651.2|28668.2|28661.2|28675.7|28668.7|28650.7|28643.7|223
1611279600000|2021-01-22 01:40:00|28665.7|28658.7|28653.2|28646.2|28670.7|28663.7|28645.7|28638.7|174
1611279900000|2021-01-22 01:45:00|28650.7|28643.7|28645.7|28638.7|28655.7|28648.7|28635.7|28628.7|106
1611280200000|2021-01-22 01:50:00|28648.2|28641.2|28655.7|28648.7|28658.2|28651.2|28630.7|28623.7|89
1611280500000|2021-01-22 01:55:00|28658.2|28651.2|28670.7|28663.7|28678.2|28671.2|28650.7|28643.7|212
1611280800000|2021-01-22 02:00:00|28668.2|28661.2|28690.7|28683.7|28690.7|28683.7|28665.7|28658.7|191
1611281100000|2021-01-22 02:05:00|28695.7|28688.7|28640.7|28633.7|28695.7|28688.7|28635.7|28628.7|360
1611281400000|2021-01-22 02:10:00|28643.2|28636.2|28635.7|28628.7|28653.2|28646.2|28620.7|28613.7|391
1611281700000|2021-01-22 02:15:00|28633.2|28626.2|28645.7|28638.7|28650.7|28643.7|28625.7|28618.7|197
1611282000000|2021-01-22 02:20:00|28648.2|28641.2|28645.7|28638.7|28650.7|28643.7|28630.7|28623.7|135
1611282300000|2021-01-22 02:25:00|28648.2|28641.2|28650.7|28643.7|28665.7|28658.7|28645.7|28638.7|298
1611282600000|2021-01-22 02:30:00|28653.2|28646.2|28660.7|28653.7|28663.2|28656.2|28640.7|28633.7|104
1611282900000|2021-01-22 02:35:00|28658.2|28651.2|28663.2|28656.2|28663.2|28656.2|28650.7|28643.7|84
1611283200000|2021-01-22 02:40:00|28660.7|28653.7|28658.2|28651.2|28680.7|28673.7|28655.7|28648.7|167
1611283500000|2021-01-22 02:45:00|28655.7|28648.7|28650.7|28643.7|28665.7|28658.7|28650.7|28643.7|105
1611283800000|2021-01-22 02:50:00|28655.7|28648.7|28635.7|28628.7|28655.7|28648.7|28630.7|28623.7|145
1611284100000|2021-01-22 02:55:00|28633.2|28626.2|28630.7|28623.7|28635.7|28628.7|28623.2|28616.2|196
1611284400000|2021-01-22 03:00:00|28633.2|28626.2|28645.7|28638.7|28650.7|28643.7|28630.7|28623.7|120
1611284700000|2021-01-22 03:05:00|28643.2|28636.2|28638.2|28631.2|28645.7|28638.7|28630.7|28623.7|180
1611285000000|2021-01-22 03:10:00|28640.7|28633.7|28630.7|28623.7|28643.2|28636.2|28625.7|28618.7|115
1611285300000|2021-01-22 03:15:00|28625.7|28618.7|28610.7|28603.7|28630.7|28623.7|28600.7|28593.7|293
1611285600000|2021-01-22 03:20:00|28608.2|28601.2|28620.7|28613.7|28623.2|28616.2|28605.7|28598.7|157
1611285900000|2021-01-22 03:25:00|28623.2|28616.2|28620.7|28613.7|28630.7|28623.7|28620.7|28613.7|140
1611286200000|2021-01-22 03:30:00|28615.7|28608.7|28610.7|28603.7|28630.7|28623.7|28610.7|28603.7|388
1611286500000|2021-01-22 03:35:00|28615.7|28608.7|28620.7|28613.7|28625.7|28618.7|28610.7|28603.7|138
1611286800000|2021-01-22 03:40:00|28618.2|28611.2|28625.7|28618.7|28630.7|28623.7|28615.7|28608.7|155
1611287100000|2021-01-22 03:45:00|28623.2|28616.2|28640.7|28633.7|28643.2|28636.2|28620.7|28613.7|128
1611287400000|2021-01-22 03:50:00|28645.7|28638.7|28665.7|28658.7|28678.2|28671.2|28645.7|28638.7|732
1611287700000|2021-01-22 03:55:00|28668.2|28661.2|28645.7|28638.7|28670.7|28663.7|28645.7|28638.7|176
1611288000000|2021-01-22 04:00:00|28648.2|28641.2|28635.7|28628.7|28655.7|28648.7|28630.7|28623.7|108
1611288300000|2021-01-22 04:05:00|28638.2|28631.2|28645.7|28638.7|28645.7|28638.7|28635.7|28628.7|134
1611288600000|2021-01-22 04:10:00|28640.7|28633.7|28635.7|28628.7|28645.7|28638.7|28635.7|28628.7|64
1611288900000|2021-01-22 04:15:00|28633.2|28626.2|28645.7|28638.7|28645.7|28638.7|28630.7|28623.7|132
1611289200000|2021-01-22 04:20:00|28640.7|28633.7|28653.2|28646.2|28655.7|28648.7|28640.7|28633.7|86
1611289500000|2021-01-22 04:25:00|28655.7|28648.7|28665.7|28658.7|28690.7|28683.7|28655.7|28648.7|229
1611289800000|2021-01-22 04:30:00|28668.2|28661.2|28665.7|28658.7|28673.2|28666.2|28663.2|28656.2|61
1611290100000|2021-01-22 04:35:00|28668.2|28661.2|28670.7|28663.7|28680.7|28673.7|28665.7|28658.7|142
1611290400000|2021-01-22 04:40:00|28675.7|28668.7|28670.7|28663.7|28680.7|28673.7|28665.7|28658.7|183
1611290700000|2021-01-22 04:45:00|28665.7|28658.7|28660.7|28653.7|28665.7|28658.7|28655.7|28648.7|98
1611291000000|2021-01-22 04:50:00|28658.2|28651.2|28655.7|28648.7|28660.7|28653.7|28655.7|28648.7|46
1611291300000|2021-01-22 04:55:00|28658.2|28651.2|28660.7|28653.7|28670.7|28663.7|28655.7|28648.7|70
1611291600000|2021-01-22 05:00:00|28663.2|28656.2|28680.7|28673.7|28685.7|28678.7|28660.7|28653.7|230
1611291900000|2021-01-22 05:05:00|28683.2|28676.2|28685.7|28678.7|28690.7|28683.7|28680.7|28673.7|176
1611292200000|2021-01-22 05:10:00|28688.2|28681.2|28685.7|28678.7|28695.7|28688.7|28680.7|28673.7|142
1611292500000|2021-01-22 05:15:00|28680.7|28673.7|28680.7|28673.7|28683.2|28676.2|28670.7|28663.7|225
1611292800000|2021-01-22 05:20:00|28678.2|28671.2|28695.7|28688.7|28695.7|28688.7|28675.7|28668.7|157
1611293100000|2021-01-22 05:25:00|28690.7|28683.7|28695.7|28688.7|28700.7|28693.7|28683.2|28676.2|219
1611293400000|2021-01-22 05:30:00|28690.7|28683.7|28683.2|28676.2|28695.7|28688.7|28680.7|28673.7|128
1611293700000|2021-01-22 05:35:00|28680.7|28673.7|28685.7|28678.7|28690.7|28683.7|28675.7|28668.7|168
1611294000000|2021-01-22 05:40:00|28683.2|28676.2|28675.7|28668.7|28685.7|28678.7|28670.7|28663.7|201
1611294300000|2021-01-22 05:45:00|28673.2|28666.2|28670.7|28663.7|28673.2|28666.2|28665.7|28658.7|335
1611294600000|2021-01-22 05:50:00|28673.2|28666.2|28665.7|28658.7|28680.7|28673.7|28660.7|28653.7|349
1611294900000|2021-01-22 05:55:00|28660.7|28653.7|28645.7|28638.7|28670.7|28663.7|28645.7|28638.7|1501
1611295200000|2021-01-22 06:00:00|28650.7|28643.7|28645.7|28638.7|28655.7|28648.7|28625.7|28618.7|1939
1611295500000|2021-01-22 06:05:00|28643.2|28636.2|28645.7|28638.7|28655.7|28648.7|28640.7|28633.7|572
1611295800000|2021-01-22 06:10:00|28640.7|28633.7|28650.7|28643.7|28660.7|28653.7|28635.7|28628.7|371
1611296100000|2021-01-22 06:15:00|28645.7|28638.7|28643.2|28636.2|28650.7|28643.7|28635.7|28628.7|175
1611296400000|2021-01-22 06:20:00|28645.7|28638.7|28648.2|28641.2|28650.7|28643.7|28645.7|28638.7|15
1611296700000|2021-01-22 06:25:00|28650.7|28643.7|28653.2|28646.2|28655.7|28648.7|28648.2|28641.2|24
1611297000000|2021-01-22 06:30:00|28655.7|28648.7|28653.2|28646.2|28655.7|28648.7|28645.7|28638.7|18
1611297900000|2021-01-22 06:45:00|28650.7|28643.7|28650.7|28643.7|28650.7|28643.7|28650.7|28643.7|0
1611298200000|2021-01-22 06:50:00|28655.7|28648.7|28645.7|28638.7|28655.7|28648.7|28645.7|28638.7|5
1611298500000|2021-01-22 06:55:00|28640.7|28633.7|28630.7|28623.7|28640.7|28633.7|28630.7|28623.7|12
1611298800000|2021-01-22 07:00:00|28628.2|28621.2|28618.2|28611.2|28640.7|28633.7|28618.2|28611.2|115
1611299100000|2021-01-22 07:05:00|28620.7|28613.7|28620.7|28613.7|28625.7|28618.7|28618.2|28611.2|14
1611299400000|2021-01-22 07:10:00|28618.2|28611.2|28610.7|28603.7|28620.7|28613.7|28610.7|28603.7|61
1611299700000|2021-01-22 07:15:00|28605.7|28598.7|28615.7|28608.7|28615.7|28608.7|28605.7|28598.7|44
1611300000000|2021-01-22 07:20:00|28610.7|28603.7|28608.2|28601.2|28618.2|28611.2|28603.2|28596.2|53
1611300300000|2021-01-22 07:25:00|28610.7|28603.7|28605.7|28598.7|28615.7|28608.7|28605.7|28598.7|63
1611300600000|2021-01-22 07:30:00|28600.7|28593.7|28595.7|28588.7|28600.7|28593.7|28570.7|28563.7|197
1611300900000|2021-01-22 07:35:00|28598.2|28591.2|28590.7|28583.7|28600.7|28593.7|28588.2|28581.2|33
1611301200000|2021-01-22 07:40:00|28585.7|28578.7|28570.7|28563.7|28585.7|28578.7|28570.7|28563.7|170
1611301500000|2021-01-22 07:45:00|28568.2|28561.2|28580.7|28573.7|28590.7|28583.7|28565.7|28558.7|113
1611301800000|2021-01-22 07:50:00|28578.2|28571.2|28573.2|28566.2|28583.2|28576.2|28565.7|28558.7|67
1611302100000|2021-01-22 07:55:00|28570.7|28563.7|28585.7|28578.7|28585.7|28578.7|28560.7|28553.7|60
1611302400000|2021-01-22 08:00:00|28580.7|28573.7|28575.7|28568.7|28588.2|28581.2|28560.7|28553.7|156
1611302700000|2021-01-22 08:05:00|28578.2|28571.2|28570.7|28563.7|28585.7|28578.7|28565.7|28558.7|96
1611303000000|2021-01-22 08:10:00|28565.7|28558.7|28550.7|28543.7|28565.7|28558.7|28545.7|28538.7|205
1611303300000|2021-01-22 08:15:00|28555.7|28548.7|28480.7|28473.7|28555.7|28548.7|28470.7|28463.7|806
1611303600000|2021-01-22 08:20:00|28478.2|28471.2|28465.7|28458.7|28478.2|28471.2|28450.7|28443.7|526
1611303900000|2021-01-22 08:25:00|28460.7|28453.7|28475.7|28468.7|28495.7|28488.7|28455.7|28448.7|318
1611304200000|2021-01-22 08:30:00|28473.2|28466.2|28490.7|28483.7|28500.7|28493.7|28465.7|28458.7|139
1611304500000|2021-01-22 08:35:00|28488.2|28481.2|28500.7|28493.7|28508.2|28501.2|28485.7|28478.7|109
1611304800000|2021-01-22 08:40:00|28498.2|28491.2|28500.7|28493.7|28505.7|28498.7|28480.7|28473.7|202
1611305100000|2021-01-22 08:45:00|28495.7|28488.7|28500.7|28493.7|28525.7|28518.7|28490.7|28483.7|141
1611305400000|2021-01-22 08:50:00|28505.7|28498.7|28515.7|28508.7|28520.7|28513.7|28495.7|28488.7|214
1611305700000|2021-01-22 08:55:00|28513.2|28506.2|28535.7|28528.7|28540.7|28533.7|28510.7|28503.7|266
1611306000000|2021-01-22 09:00:00|28538.2|28531.2|28543.2|28536.2|28555.7|28548.7|28530.7|28523.7|300
1611306300000|2021-01-22 09:05:00|28545.7|28538.7|28510.7|28503.7|28553.2|28546.2|28510.7|28503.7|112
1611306600000|2021-01-22 09:10:00|28515.7|28508.7|28500.7|28493.7|28520.7|28513.7|28488.2|28481.2|239
1611306900000|2021-01-22 09:15:00|28498.2|28491.2|28495.7|28488.7|28505.7|28498.7|28485.7|28478.7|72
1611307200000|2021-01-22 09:20:00|28493.2|28486.2|28500.7|28493.7|28503.2|28496.2|28480.7|28473.7|138
1611307500000|2021-01-22 09:25:00|28495.7|28488.7|28495.7|28488.7|28495.7|28488.7|28485.7|28478.7|61
1611307800000|2021-01-22 09:30:00|28490.7|28483.7|28460.7|28453.7|28490.7|28483.7|28455.7|28448.7|157
1611308100000|2021-01-22 09:35:00|28463.2|28456.2|28463.2|28456.2|28475.7|28468.7|28455.7|28448.7|120
1611308400000|2021-01-22 09:40:00|28460.7|28453.7|28435.7|28428.7|28465.7|28458.7|28433.2|28426.2|130
1611308700000|2021-01-22 09:45:00|28438.2|28431.2|28435.7|28428.7|28440.7|28433.7|28410.7|28403.7|256
1611309000000|2021-01-22 09:50:00|28430.7|28423.7|28455.7|28448.7|28455.7|28448.7|28430.7|28423.7|88
1611309300000|2021-01-22 09:55:00|28453.2|28446.2|28445.7|28438.7|28455.7|28448.7|28440.7|28433.7|32
1611309600000|2021-01-22 10:00:00|28450.7|28443.7|28460.7|28453.7|28460.7|28453.7|28438.2|28431.2|102
1611309900000|2021-01-22 10:05:00|28463.2|28456.2|28465.7|28458.7|28465.7|28458.7|28458.2|28451.2|40
1611310200000|2021-01-22 10:10:00|28470.7|28463.7|28460.7|28453.7|28470.7|28463.7|28460.7|28453.7|27
1611310500000|2021-01-22 10:15:00|28465.7|28458.7|28450.7|28443.7|28465.7|28458.7|28450.7|28443.7|88
1611310800000|2021-01-22 10:20:00|28455.7|28448.7|28465.7|28458.7|28465.7|28458.7|28455.7|28448.7|30
1611311100000|2021-01-22 10:25:00|28470.7|28463.7|28475.7|28468.7|28478.2|28471.2|28468.2|28461.2|100
1611311400000|2021-01-22 10:30:00|28478.2|28471.2|28473.2|28466.2|28480.7|28473.7|28470.7|28463.7|47
1611311700000|2021-01-22 10:35:00|28470.7|28463.7|28470.7|28463.7|28475.7|28468.7|28465.7|28458.7|34
1611312000000|2021-01-22 10:40:00|28468.2|28461.2|28463.2|28456.2|28475.7|28468.7|28460.7|28453.7|45
1611312300000|2021-01-22 10:45:00|28465.7|28458.7|28475.7|28468.7|28480.7|28473.7|28455.7|28448.7|42
1611312600000|2021-01-22 10:50:00|28473.2|28466.2|28450.7|28443.7|28475.7|28468.7|28445.7|28438.7|93
1611312900000|2021-01-22 10:55:00|28453.2|28446.2|28455.7|28448.7|28460.7|28453.7|28450.7|28443.7|28
1611313200000|2021-01-22 11:00:00|28460.7|28453.7|28480.7|28473.7|28480.7|28473.7|28458.2|28451.2|85
1611313500000|2021-01-22 11:05:00|28478.2|28471.2|28460.7|28453.7|28478.2|28471.2|28455.7|28448.7|46
1611313800000|2021-01-22 11:10:00|28458.2|28451.2|28450.7|28443.7|28460.7|28453.7|28450.7|28443.7|147
1611314100000|2021-01-22 11:15:00|28445.7|28438.7|28435.7|28428.7|28450.7|28443.7|28435.7|28428.7|65
1611314400000|2021-01-22 11:20:00|28440.7|28433.7|28435.7|28428.7|28445.7|28438.7|28425.7|28418.7|54
1611314700000|2021-01-22 11:25:00|28430.7|28423.7|28445.7|28438.7|28450.7|28443.7|28420.7|28413.7|100
1611315000000|2021-01-22 11:30:00|28443.2|28436.2|28448.2|28441.2|28450.7|28443.7|28430.7|28423.7|47
1611315300000|2021-01-22 11:35:00|28445.7|28438.7|28435.7|28428.7|28458.2|28451.2|28435.7|28428.7|122
1611315600000|2021-01-22 11:40:00|28438.2|28431.2|28450.7|28443.7|28450.7|28443.7|28435.7|28428.7|67
1611315900000|2021-01-22 11:45:00|28445.7|28438.7|28465.7|28458.7|28465.7|28458.7|28445.7|28438.7|46
1611316200000|2021-01-22 11:50:00|28463.2|28456.2|28465.7|28458.7|28470.7|28463.7|28460.7|28453.7|39
1611316500000|2021-01-22 11:55:00|28468.2|28461.2|28465.7|28458.7|28470.7|28463.7|28460.7|28453.7|36
1611316800000|2021-01-22 12:00:00|28468.2|28461.2|28470.7|28463.7|28475.7|28468.7|28460.7|28453.7|56
1611317100000|2021-01-22 12:05:00|28473.2|28466.2|28463.2|28456.2|28475.7|28468.7|28460.7|28453.7|30
1611317400000|2021-01-22 12:10:00|28465.7|28458.7|28468.2|28461.2|28470.7|28463.7|28460.7|28453.7|41
1611317700000|2021-01-22 12:15:00|28470.7|28463.7|28463.2|28456.2|28470.7|28463.7|28460.7|28453.7|27
1611318000000|2021-01-22 12:20:00|28460.7|28453.7|28455.7|28448.7|28465.7|28458.7|28455.7|28448.7|27
1611318300000|2021-01-22 12:25:00|28458.2|28451.2|28448.2|28441.2|28460.7|28453.7|28445.7|28438.7|51
1611318600000|2021-01-22 12:30:00|28450.7|28443.7|28450.7|28443.7|28465.7|28458.7|28445.7|28438.7|64
1611318900000|2021-01-22 12:35:00|28448.2|28441.2|28455.7|28448.7|28465.7|28458.7|28448.2|28441.2|43
1611319200000|2021-01-22 12:40:00|28458.2|28451.2|28450.7|28443.7|28460.7|28453.7|28445.7|28438.7|87
1611319500000|2021-01-22 12:45:00|28453.2|28446.2|28460.7|28453.7|28460.7|28453.7|28445.7|28438.7|56
1611319800000|2021-01-22 12:50:00|28465.7|28458.7|28470.7|28463.7|28475.7|28468.7|28465.7|28458.7|33
1611320100000|2021-01-22 12:55:00|28475.7|28468.7|28470.7|28463.7|28480.7|28473.7|28468.2|28461.2|48
1611320400000|2021-01-22 13:00:00|28475.7|28468.7|28470.7|28463.7|28475.7|28468.7|28465.7|28458.7|36
1611320700000|2021-01-22 13:05:00|28468.2|28461.2|28485.7|28478.7|28485.7|28478.7|28460.7|28453.7|44
1611321000000|2021-01-22 13:10:00|28483.2|28476.2|28483.2|28476.2|28485.7|28478.7|28480.7|28473.7|28
1611321300000|2021-01-22 13:15:00|28480.7|28473.7|28475.7|28468.7|28483.2|28476.2|28473.2|28466.2|35
1611321600000|2021-01-22 13:20:00|28478.2|28471.2|28475.7|28468.7|28480.7|28473.7|28475.7|28468.7|123
1611321900000|2021-01-22 13:25:00|28480.7|28473.7|28485.7|28478.7|28485.7|28478.7|28475.7|28468.7|62
1611322200000|2021-01-22 13:30:00|28483.2|28476.2|28480.7|28473.7|28483.2|28476.2|28475.7|28468.7|28
1611322500000|2021-01-22 13:35:00|28475.7|28468.7|28485.7|28478.7|28485.7|28478.7|28475.7|28468.7|194
1611322800000|2021-01-22 13:40:00|28490.7|28483.7|28515.7|28508.7|28518.2|28511.2|28485.7|28478.7|206
1611323100000|2021-01-22 13:45:00|28518.2|28511.2|28518.2|28511.2|28525.7|28518.7|28510.7|28503.7|136
1611323400000|2021-01-22 13:50:00|28515.7|28508.7|28510.7|28503.7|28525.7|28518.7|28510.7|28503.7|47
1611323700000|2021-01-22 13:55:00|28515.7|28508.7|28520.7|28513.7|28520.7|28513.7|28505.7|28498.7|64
1611324000000|2021-01-22 14:00:00|28515.7|28508.7|28540.7|28533.7|28545.7|28538.7|28515.7|28508.7|161
1611324300000|2021-01-22 14:05:00|28535.7|28528.7|28530.7|28523.7|28540.7|28533.7|28530.7|28523.7|84
1611324600000|2021-01-22 14:10:00|28535.7|28528.7|28525.7|28518.7|28535.7|28528.7|28525.7|28518.7|41
1611324900000|2021-01-22 14:15:00|28530.7|28523.7|28535.7|28528.7|28535.7|28528.7|28525.7|28518.7|45
1611325200000|2021-01-22 14:20:00|28530.7|28523.7|28538.2|28531.2|28543.2|28536.2|28528.2|28521.2|64
1611325500000|2021-01-22 14:25:00|28535.7|28528.7|28540.7|28533.7|28545.7|28538.7|28530.7|28523.7|57
1611325800000|2021-01-22 14:30:00|28545.7|28538.7|28545.7|28538.7|28560.7|28553.7|28535.7|28528.7|235
1611326100000|2021-01-22 14:35:00|28550.7|28543.7|28555.7|28548.7|28560.7|28553.7|28545.7|28538.7|167
1611326400000|2021-01-22 14:40:00|28553.2|28546.2|28545.7|28538.7|28555.7|28548.7|28540.7|28533.7|140
1611326700000|2021-01-22 14:45:00|28553.2|28546.2|28560.7|28553.7|28575.7|28568.7|28545.7|28538.7|295
1611327000000|2021-01-22 14:50:00|28563.2|28556.2|28575.7|28568.7|28580.7|28573.7|28560.7|28553.7|162
1611327300000|2021-01-22 14:55:00|28573.2|28566.2|28575.7|28568.7|28585.7|28578.7|28560.7|28553.7|100
1611327600000|2021-01-22 15:00:00|28578.2|28571.2|28570.7|28563.7|28588.2|28581.2|28565.7|28558.7|132
1611327900000|2021-01-22 15:05:00|28573.2|28566.2|28570.7|28563.7|28580.7|28573.7|28565.7|28558.7|104
1611328200000|2021-01-22 15:10:00|28565.7|28558.7|28565.7|28558.7|28568.2|28561.2|28555.7|28548.7|68
1611328500000|2021-01-22 15:15:00|28563.2|28556.2|28563.2|28556.2|28575.7|28568.7|28560.7|28553.7|79
1611328800000|2021-01-22 15:20:00|28565.7|28558.7|28545.7|28538.7|28565.7|28558.7|28545.7|28538.7|49
1611329100000|2021-01-22 15:25:00|28540.7|28533.7|28540.7|28533.7|28545.7|28538.7|28530.7|28523.7|171
1611329400000|2021-01-22 15:30:00|28535.7|28528.7|28535.7|28528.7|28550.7|28543.7|28530.7|28523.7|164
1611329700000|2021-01-22 15:35:00|28538.2|28531.2|28530.7|28523.7|28540.7|28533.7|28525.7|28518.7|114
1611330000000|2021-01-22 15:40:00|28533.2|28526.2|28535.7|28528.7|28540.7|28533.7|28525.7|28518.7|105
1611330300000|2021-01-22 15:45:00|28533.2|28526.2|28535.7|28528.7|28543.2|28536.2|28525.7|28518.7|47
1611330600000|2021-01-22 15:50:00|28538.2|28531.2|28540.7|28533.7|28550.7|28543.7|28535.7|28528.7|101
1611330900000|2021-01-22 15:55:00|28545.7|28538.7|28555.7|28548.7|28560.7|28553.7|28540.7|28533.7|57
1611331200000|2021-01-22 16:00:00|28550.7|28543.7|28570.7|28563.7|28575.7|28568.7|28550.7|28543.7|61
1611331500000|2021-01-22 16:05:00|28575.7|28568.7|28570.7|28563.7|28580.7|28573.7|28565.7|28558.7|143
1611331800000|2021-01-22 16:10:00|28565.7|28558.7|28560.7|28553.7|28565.7|28558.7|28560.7|28553.7|59
1611332100000|2021-01-22 16:15:00|28563.2|28556.2|28560.7|28553.7|28565.7|28558.7|28555.7|28548.7|67
1611332400000|2021-01-22 16:20:00|28565.7|28558.7|28555.7|28548.7|28568.2|28561.2|28550.7|28543.7|87
1611332700000|2021-01-22 16:25:00|28550.7|28543.7|28555.7|28548.7|28570.7|28563.7|28550.7|28543.7|93
1611333000000|2021-01-22 16:30:00|28550.7|28543.7|28575.7|28568.7|28580.7|28573.7|28545.7|28538.7|104
1611333300000|2021-01-22 16:35:00|28580.7|28573.7|28590.7|28583.7|28590.7|28583.7|28570.7|28563.7|107
1611333600000|2021-01-22 16:40:00|28595.7|28588.7|28590.7|28583.7|28595.7|28588.7|28590.7|28583.7|44
1611333900000|2021-01-22 16:45:00|28588.2|28581.2|28605.7|28598.7|28605.7|28598.7|28585.7|28578.7|64
1611334200000|2021-01-22 16:50:00|28603.2|28596.2|28615.7|28608.7|28625.7|28618.7|28600.7|28593.7|294
1611334500000|2021-01-22 16:55:00|28618.2|28611.2|28620.7|28613.7|28625.7|28618.7|28610.7|28603.7|166
1611334800000|2021-01-22 17:00:00|28625.7|28618.7|28625.7|28618.7|28645.7|28638.7|28625.7|28618.7|291
1611335100000|2021-01-22 17:05:00|28620.7|28613.7|28615.7|28608.7|28620.7|28613.7|28610.7|28603.7|211
1611335400000|2021-01-22 17:10:00|28618.2|28611.2|28620.7|28613.7|28625.7|28618.7|28615.7|28608.7|45
1611335700000|2021-01-22 17:15:00|28625.7|28618.7|28640.7|28633.7|28640.7|28633.7|28625.7|28618.7|51
1611336000000|2021-01-22 17:20:00|28638.2|28631.2|28640.7|28633.7|28640.7|28633.7|28638.2|28631.2|28
1611336300000|2021-01-22 17:25:00|28643.2|28636.2|28640.7|28633.7|28655.7|28648.7|28640.7|28633.7|249
1611336600000|2021-01-22 17:30:00|28635.7|28628.7|28640.7|28633.7|28645.7|28638.7|28635.7|28628.7|54
1611336900000|2021-01-22 17:35:00|28643.2|28636.2|28640.7|28633.7|28645.7|28638.7|28635.7|28628.7|67
1611337200000|2021-01-22 17:40:00|28635.7|28628.7|28650.7|28643.7|28655.7|28648.7|28635.7|28628.7|74
1611337500000|2021-01-22 17:45:00|28645.7|28638.7|28645.7|28638.7|28650.7|28643.7|28640.7|28633.7|49
1611337800000|2021-01-22 17:50:00|28643.2|28636.2|28650.7|28643.7|28650.7|28643.7|28640.7|28633.7|54
1611338100000|2021-01-22 17:55:00|28645.7|28638.7|28645.7|28638.7|28655.7|28648.7|28645.7|28638.7|37
1611338400000|2021-01-22 18:00:00|28648.2|28641.2|28655.7|28648.7|28660.7|28653.7|28645.7|28638.7|97
1611338700000|2021-01-22 18:05:00|28653.2|28646.2|28630.7|28623.7|28653.2|28646.2|28630.7|28623.7|216
1611339000000|2021-01-22 18:10:00|28625.7|28618.7|28635.7|28628.7|28635.7|28628.7|28625.7|28618.7|67
1611339300000|2021-01-22 18:15:00|28630.7|28623.7|28635.7|28628.7|28640.7|28633.7|28630.7|28623.7|25
1611339600000|2021-01-22 18:20:00|28633.2|28626.2|28640.7|28633.7|28640.7|28633.7|28628.2|28621.2|156
1611339900000|2021-01-22 18:25:00|28635.7|28628.7|28635.7|28628.7|28635.7|28628.7|28635.7|28628.7|17
1611340200000|2021-01-22 18:30:00|28640.7|28633.7|28650.7|28643.7|28650.7|28643.7|28640.7|28633.7|36
1611340500000|2021-01-22 18:35:00|28655.7|28648.7|28665.7|28658.7|28665.7|28658.7|28650.7|28643.7|63
1611340800000|2021-01-22 18:40:00|28663.2|28656.2|28665.7|28658.7|28670.7|28663.7|28660.7|28653.7|71
1611341100000|2021-01-22 18:45:00|28663.2|28656.2|28660.7|28653.7|28665.7|28658.7|28660.7|28653.7|73
1611341400000|2021-01-22 18:50:00|28665.7|28658.7|28660.7|28653.7|28665.7|28658.7|28655.7|28648.7|59
1611341700000|2021-01-22 18:55:00|28663.2|28656.2|28645.7|28638.7|28665.7|28658.7|28645.7|28638.7|64
1611342000000|2021-01-22 19:00:00|28648.2|28641.2|28655.7|28648.7|28660.7|28653.7|28645.7|28638.7|45
1611342300000|2021-01-22 19:05:00|28650.7|28643.7|28655.7|28648.7|28655.7|28648.7|28650.7|28643.7|67
1611342600000|2021-01-22 19:10:00|28650.7|28643.7|28660.7|28653.7|28660.7|28653.7|28650.7|28643.7|33
1611342900000|2021-01-22 19:15:00|28655.7|28648.7|28660.7|28653.7|28665.7|28658.7|28655.7|28648.7|79
1611343200000|2021-01-22 19:20:00|28665.7|28658.7|28670.7|28663.7|28675.7|28668.7|28660.7|28653.7|77
1611343500000|2021-01-22 19:25:00|28665.7|28658.7|28653.2|28646.2|28665.7|28658.7|28650.7|28643.7|91
1611343800000|2021-01-22 19:30:00|28655.7|28648.7|28650.7|28643.7|28660.7|28653.7|28650.7|28643.7|31
1611344100000|2021-01-22 19:35:00|28653.2|28646.2|28655.7|28648.7|28655.7|28648.7|28650.7|28643.7|42
1611344400000|2021-01-22 19:40:00|28650.7|28643.7|28645.7|28638.7|28650.7|28643.7|28645.7|28638.7|27
1611344700000|2021-01-22 19:45:00|28643.2|28636.2|28640.7|28633.7|28650.7|28643.7|28640.7|28633.7|39
1611345000000|2021-01-22 19:50:00|28645.7|28638.7|28650.7|28643.7|28655.7|28648.7|28645.7|28638.7|65
1611345300000|2021-01-22 19:55:00|28653.2|28646.2|28660.7|28653.7|28660.7|28653.7|28650.7|28643.7|50
1611345600000|2021-01-22 20:00:00|28665.7|28658.7|28660.7|28653.7|28665.7|28658.7|28655.7|28648.7|44
1611345900000|2021-01-22 20:05:00|28655.7|28648.7|28655.7|28648.7|28660.7|28653.7|28655.7|28648.7|28
1611346200000|2021-01-22 20:10:00|28650.7|28643.7|28645.7|28638.7|28650.7|28643.7|28640.7|28633.7|53
1611346500000|2021-01-22 20:15:00|28648.2|28641.2|28640.7|28633.7|28655.7|28648.7|28640.7|28633.7|79
1611346800000|2021-01-22 20:20:00|28645.7|28638.7|28650.7|28643.7|28655.7|28648.7|28640.7|28633.7|97
1611347100000|2021-01-22 20:25:00|28645.7|28638.7|28655.7|28648.7|28660.7|28653.7|28645.7|28638.7|118
1611347400000|2021-01-22 20:30:00|28653.2|28646.2|28655.7|28648.7|28658.2|28651.2|28635.7|28628.7|80
1611347700000|2021-01-22 20:35:00|28660.7|28653.7|28665.7|28658.7|28680.7|28673.7|28660.7|28653.7|160
1611348000000|2021-01-22 20:40:00|28668.2|28661.2|28670.7|28663.7|28670.7|28663.7|28665.7|28658.7|17
1611348300000|2021-01-22 20:45:00|28668.2|28661.2|28665.7|28658.7|28670.7|28663.7|28655.7|28648.7|95
1611348600000|2021-01-22 20:50:00|28660.7|28653.7|28680.7|28673.7|28680.7|28673.7|28660.7|28653.7|114
1611348900000|2021-01-22 20:55:00|28675.7|28668.7|28620.7|28613.7|28675.7|28668.7|28620.7|28613.7|432
1611349200000|2021-01-22 21:00:00|28623.2|28616.2|28613.2|28606.2|28625.7|28618.7|28605.7|28598.7|106
1611349500000|2021-01-22 21:05:00|28615.7|28608.7|28620.7|28613.7|28625.7|28618.7|28613.2|28606.2|15
1611349800000|2021-01-22 21:10:00|28625.7|28618.7|28634.7|28619.7|28637.2|28628.7|28625.7|28618.7|40
1611350100000|2021-01-22 21:15:00|28632.2|28617.2|28619.7|28604.7|28634.7|28619.7|28619.7|28604.7|3
1611350400000|2021-01-22 21:20:00|28614.7|28599.7|28619.7|28604.7|28619.7|28604.7|28614.7|28599.7|9
1611351000000|2021-01-22 21:30:00|28617.2|28602.2|28614.7|28599.7|28617.2|28602.2|28614.7|28599.7|3
1611351300000|2021-01-22 21:35:00|28619.7|28604.7|28614.7|28599.7|28622.2|28607.2|28614.7|28599.7|12
1611351600000|2021-01-22 21:40:00|28612.2|28597.2|28612.2|28597.2|28612.2|28597.2|28612.2|28597.2|3
1611351900000|2021-01-22 21:45:00|28609.7|28594.7|28634.7|28619.7|28634.7|28619.7|28607.2|28592.2|53
1611352200000|2021-01-22 21:50:00|28632.2|28617.2|28634.7|28619.7|28637.2|28622.2|28632.2|28617.2|12
1611352500000|2021-01-22 21:55:00|28632.2|28617.2|28612|28582|28634.7|28619.7|28597.2|28580.9|43
1611529200000|2021-01-24 23:00:00|28644.7|28629.7|28657.2|28642.2|28667.2|28652.2|28639.7|28624.7|41
1611529500000|2021-01-24 23:05:00|28654.7|28639.7|28657.2|28642.2|28659.7|28644.7|28649.7|28634.7|22
1611529800000|2021-01-24 23:10:00|28659.7|28644.7|28657.2|28642.2|28662.2|28647.2|28652.2|28637.2|5
1611530100000|2021-01-24 23:15:00|28654.7|28639.7|28647.2|28632.2|28654.7|28639.7|28644.7|28629.7|11
1611530400000|2021-01-24 23:20:00|28657.2|28642.2|28657.2|28642.2|28669.7|28654.7|28652.2|28637.2|104
1611530700000|2021-01-24 23:25:00|28654.7|28639.7|28664.7|28649.7|28664.7|28649.7|28654.7|28639.7|36
1611531000000|2021-01-24 23:30:00|28662.2|28647.2|28660.7|28653.7|28670.7|28663.7|28648.2|28641.2|14554
1611531300000|2021-01-24 23:35:00|28655.7|28648.7|28650.7|28643.7|28660.7|28653.7|28645.7|28638.7|160
1611531600000|2021-01-24 23:40:00|28653.2|28646.2|28670.7|28663.7|28675.7|28668.7|28650.7|28643.7|203
1611531900000|2021-01-24 23:45:00|28673.2|28666.2|28720.7|28713.7|28730.7|28723.7|28673.2|28666.2|655
1611532200000|2021-01-24 23:50:00|28715.7|28708.7|28730.7|28723.7|28730.7|28723.7|28710.7|28703.7|173
1611532500000|2021-01-24 23:55:00|28725.7|28718.7|28718.2|28711.2|28725.7|28718.7|28700.7|28693.7|297
1611532800000|2021-01-25 00:00:00|28710.7|28703.7|28615.7|28608.7|28720.7|28713.7|28605.7|28598.7|1364
1611533100000|2021-01-25 00:05:00|28618.2|28611.2|28620.7|28613.7|28640.7|28633.7|28560.7|28553.7|952
1611533400000|2021-01-25 00:10:00|28618.2|28611.2|28645.7|28638.7|28655.7|28648.7|28595.7|28588.7|352
1611533700000|2021-01-25 00:15:00|28640.7|28633.7|28603.2|28596.2|28645.7|28638.7|28600.7|28593.7|630
1611534000000|2021-01-25 00:20:00|28605.7|28598.7|28618.2|28611.2|28640.7|28633.7|28603.2|28596.2|325
1611534300000|2021-01-25 00:25:00|28615.7|28608.7|28658.2|28651.2|28663.2|28656.2|28590.7|28583.7|279
1611534600000|2021-01-25 00:30:00|28655.7|28648.7|28675.7|28668.7|28685.7|28678.7|28650.7|28643.7|342
1611534900000|2021-01-25 00:35:00|28683.2|28676.2|28673.2|28666.2|28690.7|28683.7|28670.7|28663.7|292
1611535200000|2021-01-25 00:40:00|28675.7|28668.7|28690.7|28683.7|28690.7|28683.7|28663.2|28656.2|191
1611535500000|2021-01-25 00:45:00|28695.7|28688.7|28700.7|28693.7|28710.7|28703.7|28675.7|28668.7|344
1611535800000|2021-01-25 00:50:00|28705.7|28698.7|28765.7|28758.7|28765.7|28758.7|28705.7|28698.7|569
1611536100000|2021-01-25 00:55:00|28763.2|28756.2|28770.7|28763.7|28783.2|28776.2|28748.2|28741.2|763
1611536400000|2021-01-25 01:00:00|28765.7|28758.7|28730.7|28723.7|28770.7|28763.7|28720.7|28713.7|412
1611536700000|2021-01-25 01:05:00|28725.7|28718.7|28760.7|28753.7|28760.7|28753.7|28725.7|28718.7|206
1611537000000|2021-01-25 01:10:00|28758.2|28751.2|28753.2|28746.2|28765.7|28758.7|28740.7|28733.7|350
1611537300000|2021-01-25 01:15:00|28755.7|28748.7|28750.7|28743.7|28775.7|28768.7|28745.7|28738.7|292
1611537600000|2021-01-25 01:20:00|28753.2|28746.2|28770.7|28763.7|28770.7|28763.7|28740.7|28733.7|237
1611537900000|2021-01-25 01:25:00|28775.7|28768.7|28750.7|28743.7|28778.2|28771.2|28750.7|28743.7|246
1611538200000|2021-01-25 01:30:00|28753.2|28746.2|28750.7|28743.7|28770.7|28763.7|28750.7|28743.7|234
1611538500000|2021-01-25 01:35:00|28755.7|28748.7|28735.7|28728.7|28760.7|28753.7|28725.7|28718.7|296
1611538800000|2021-01-25 01:40:00|28730.7|28723.7|28735.7|28728.7|28750.7|28743.7|28730.7|28723.7|209
1611539100000|2021-01-25 01:45:00|28733.2|28726.2|28760.7|28753.7|28775.7|28768.7|28730.7|28723.7|213
1611539400000|2021-01-25 01:50:00|28758.2|28751.2|28720.7|28713.7|28760.7|28753.7|28715.7|28708.7|359
1611539700000|2021-01-25 01:55:00|28718.2|28711.2|28715.7|28708.7|28725.7|28718.7|28705.7|28698.7|309
1611540000000|2021-01-25 02:00:00|28720.7|28713.7|28735.7|28728.7|28745.7|28738.7|28715.7|28708.7|265
1611540300000|2021-01-25 02:05:00|28733.2|28726.2|28745.7|28738.7|28750.7|28743.7|28730.7|28723.7|180
1611540600000|2021-01-25 02:10:00|28740.7|28733.7|28720.7|28713.7|28745.7|28738.7|28720.7|28713.7|163
1611540900000|2021-01-25 02:15:00|28725.7|28718.7|28740.7|28733.7|28743.2|28736.2|28718.2|28711.2|143
1611541200000|2021-01-25 02:20:00|28743.2|28736.2|28760.7|28753.7|28760.7|28753.7|28740.7|28733.7|215
1611541500000|2021-01-25 02:25:00|28765.7|28758.7|28750.7|28743.7|28775.7|28768.7|28750.7|28743.7|605
1611541800000|2021-01-25 02:30:00|28753.2|28746.2|28750.7|28743.7|28755.7|28748.7|28740.7|28733.7|157
1611542100000|2021-01-25 02:35:00|28753.2|28746.2|28760.7|28753.7|28763.2|28756.2|28745.7|28738.7|148
1611542400000|2021-01-25 02:40:00|28765.7|28758.7|28760.7|28753.7|28765.7|28758.7|28755.7|28748.7|146
1611542700000|2021-01-25 02:45:00|28763.2|28756.2|28755.7|28748.7|28765.7|28758.7|28750.7|28743.7|163
1611543000000|2021-01-25 02:50:00|28753.2|28746.2|28755.7|28748.7|28763.2|28756.2|28750.7|28743.7|134
1611543300000|2021-01-25 02:55:00|28750.7|28743.7|28750.7|28743.7|28755.7|28748.7|28740.7|28733.7|100
1611543600000|2021-01-25 03:00:00|28753.2|28746.2|28750.7|28743.7|28755.7|28748.7|28735.7|28728.7|190
1611543900000|2021-01-25 03:05:00|28755.7|28748.7|28753.2|28746.2|28758.2|28751.2|28748.2|28741.2|84
1611544200000|2021-01-25 03:10:00|28750.7|28743.7|28750.7|28743.7|28755.7|28748.7|28745.7|28738.7|126
1611544500000|2021-01-25 03:15:00|28745.7|28738.7|28755.7|28748.7|28755.7|28748.7|28745.7|28738.7|46
1611544800000|2021-01-25 03:20:00|28760.7|28753.7|28767.7|28760.7|28768.2|28761.2|28755.2|28748.2|90
1611545100000|2021-01-25 03:25:00|28762.7|28755.7|28767.7|28760.7|28767.7|28760.7|28762.7|28755.7|67
1611545400000|2021-01-25 03:30:00|28765.2|28758.2|28757.7|28750.7|28787.7|28780.7|28757.7|28750.7|319
1611545700000|2021-01-25 03:35:00|28760.2|28753.2|28755.2|28748.2|28762.7|28755.7|28737.7|28730.7|257
1611546000000|2021-01-25 03:40:00|28752.7|28745.7|28757.7|28750.7|28757.7|28750.7|28745.2|28738.2|168
1611546300000|2021-01-25 03:45:00|28755.2|28748.2|28752.7|28745.7|28757.7|28750.7|28747.7|28740.7|65
1611546600000|2021-01-25 03:50:00|28755.2|28748.2|28747.7|28740.7|28762.7|28755.7|28745.2|28738.2|101
1611546900000|2021-01-25 03:55:00|28750.2|28743.2|28727.7|28720.7|28752.7|28745.7|28727.7|28720.7|236
1611547200000|2021-01-25 04:00:00|28730.2|28723.2|28727.7|28720.7|28737.7|28730.7|28727.7|28720.7|89
1611547500000|2021-01-25 04:05:00|28732.7|28725.7|28737.7|28730.7|28737.7|28730.7|28722.7|28715.7|99
1611547800000|2021-01-25 04:10:00|28735.2|28728.2|28737.7|28730.7|28737.7|28730.7|28727.7|28720.7|43
1611548100000|2021-01-25 04:15:00|28740.2|28733.2|28727.7|28720.7|28740.2|28733.2|28727.7|28720.7|129
1611548400000|2021-01-25 04:20:00|28732.7|28725.7|28722.7|28715.7|28732.7|28725.7|28722.7|28715.7|38
1611548700000|2021-01-25 04:25:00|28725.2|28718.2|28737.7|28730.7|28737.7|28730.7|28720.2|28713.2|107
1611549000000|2021-01-25 04:30:00|28740.2|28733.2|28762.7|28755.7|28767.7|28760.7|28737.7|28730.7|184
1611549300000|2021-01-25 04:35:00|28760.2|28753.2|28757.7|28750.7|28762.7|28755.7|28752.7|28745.7|152
1611549600000|2021-01-25 04:40:00|28762.7|28755.7|28762.7|28755.7|28772.7|28765.7|28757.7|28750.7|284
1611549900000|2021-01-25 04:45:00|28765.2|28758.2|28757.7|28750.7|28767.7|28760.7|28755.2|28748.2|63
1611550200000|2021-01-25 04:50:00|28760.2|28753.2|28752.7|28745.7|28762.7|28755.7|28747.7|28740.7|122
1611550500000|2021-01-25 04:55:00|28747.7|28740.7|28732.7|28725.7|28750.2|28743.2|28722.7|28715.7|343
1611550800000|2021-01-25 05:00:00|28735.2|28728.2|28732.7|28725.7|28742.7|28735.7|28732.7|28725.7|157
1611551100000|2021-01-25 05:05:00|28737.7|28730.7|28737.7|28730.7|28745.2|28738.2|28732.7|28725.7|175
1611551400000|2021-01-25 05:10:00|28732.7|28725.7|28732.7|28725.7|28732.7|28725.7|28722.7|28715.7|169
1611551700000|2021-01-25 05:15:00|28727.7|28720.7|28742.7|28735.7|28747.7|28740.7|28727.7|28720.7|172
1611552000000|2021-01-25 05:20:00|28740.2|28733.2|28737.7|28730.7|28740.2|28733.2|28727.7|28720.7|170
1611552300000|2021-01-25 05:25:00|28740.2|28733.2|28737.7|28730.7|28742.7|28735.7|28730.2|28723.2|189
1611552600000|2021-01-25 05:30:00|28740.2|28733.2|28732.7|28725.7|28742.7|28735.7|28732.7|28725.7|336
1611552900000|2021-01-25 05:35:00|28737.7|28730.7|28732.7|28725.7|28737.7|28730.7|28732.7|28725.7|117
1611553200000|2021-01-25 05:40:00|28735.2|28728.2|28732.7|28725.7|28747.7|28740.7|28732.7|28725.7|170
1611553500000|2021-01-25 05:45:00|28730.2|28723.2|28747.7|28740.7|28747.7|28740.7|28727.7|28720.7|193
1611553800000|2021-01-25 05:50:00|28742.7|28735.7|28752.7|28745.7|28757.7|28750.7|28742.7|28735.7|385
1611554100000|2021-01-25 05:55:00|28757.7|28750.7|28805.2|28798.2|28812.7|28805.7|28752.7|28745.7|1149
1611554400000|2021-01-25 06:00:00|28802.7|28795.7|28797.7|28790.7|28817.7|28810.7|28782.7|28775.7|2143
1611554700000|2021-01-25 06:05:00|28802.7|28795.7|28795.2|28788.2|28802.7|28795.7|28787.7|28780.7|698
1611555000000|2021-01-25 06:10:00|28792.7|28785.7|28797.7|28790.7|28802.7|28795.7|28787.7|28780.7|383
1611555300000|2021-01-25 06:15:00|28795.2|28788.2|28802.7|28795.7|28802.7|28795.7|28792.7|28785.7|306
1611555600000|2021-01-25 06:20:00|28797.7|28790.7|28780.2|28773.2|28807.7|28800.7|28780.2|28773.2|412
1611555900000|2021-01-25 06:25:00|28782.7|28775.7|28782.7|28775.7|28785.2|28778.2|28777.7|28770.7|22
1611556200000|2021-01-25 06:30:00|28785.2|28778.2|28782.7|28775.7|28787.7|28780.7|28782.7|28775.7|45
1611556500000|2021-01-25 06:35:00|28785.2|28778.2|28792.7|28785.7|28792.7|28785.7|28785.2|28778.2|19
1611556800000|2021-01-25 06:40:00|28797.7|28790.7|28795.2|28788.2|28802.7|28795.7|28795.2|28788.2|58
1611557100000|2021-01-25 06:45:00|28797.7|28790.7|28797.7|28790.7|28797.7|28790.7|28795.2|28788.2|4
1611557400000|2021-01-25 06:50:00|28795.2|28788.2|28797.7|28790.7|28797.7|28790.7|28795.2|28788.2|15
1611557700000|2021-01-25 06:55:00|28805.2|28798.2|28797.7|28790.7|28807.7|28800.7|28797.7|28790.7|42
1611558000000|2021-01-25 07:00:00|28802.7|28795.7|28802.7|28795.7|28815.2|28808.2|28797.7|28790.7|52
1611558300000|2021-01-25 07:05:00|28800.2|28793.2|28792.7|28785.7|28800.2|28793.2|28787.7|28780.7|26
1611558600000|2021-01-25 07:10:00|28790.2|28783.2|28792.7|28785.7|28792.7|28785.7|28787.7|28780.7|8
1611558900000|2021-01-25 07:15:00|28795.2|28788.2|28797.7|28790.7|28800.2|28793.2|28795.2|28788.2|3
1611559200000|2021-01-25 07:20:00|28792.7|28785.7|28802.7|28795.7|28802.7|28795.7|28792.7|28785.7|21
1611559500000|2021-01-25 07:25:00|28797.7|28790.7|28810.2|28803.2|28812.7|28805.7|28797.7|28790.7|67
1611559800000|2021-01-25 07:30:00|28817.7|28810.7|28815.2|28808.2|28832.7|28825.7|28810.2|28803.2|285
1611560100000|2021-01-25 07:35:00|28812.7|28805.7|28812.7|28805.7|28817.7|28810.7|28805.2|28798.2|31
1611560400000|2021-01-25 07:40:00|28810.2|28803.2|28817.7|28810.7|28817.7|28810.7|28802.7|28795.7|55
1611560700000|2021-01-25 07:45:00|28815.2|28808.2|28812.7|28805.7|28817.7|28810.7|28807.7|28800.7|69
1611561000000|2021-01-25 07:50:00|28817.7|28810.7|28827.7|28820.7|28827.7|28820.7|28812.7|28805.7|116
1611561300000|2021-01-25 07:55:00|28830.2|28823.2|28827.7|28820.7|28837.7|28830.7|28822.7|28815.7|110
1611561600000|2021-01-25 08:00:00|28822.7|28815.7|28807.7|28800.7|28827.7|28820.7|28802.7|28795.7|107
1611561900000|2021-01-25 08:05:00|28805.2|28798.2|28795.2|28788.2|28815.2|28808.2|28782.7|28775.7|121
1611562200000|2021-01-25 08:10:00|28792.7|28785.7|28777.7|28770.7|28802.7|28795.7|28767.7|28760.7|225
1611562500000|2021-01-25 08:15:00|28782.7|28775.7|28772.7|28765.7|28797.7|28790.7|28772.7|28765.7|143
1611562800000|2021-01-25 08:20:00|28775.2|28768.2|28782.7|28775.7|28782.7|28775.7|28757.7|28750.7|123
1611563100000|2021-01-25 08:25:00|28780.2|28773.2|28777.7|28770.7|28782.7|28775.7|28757.7|28750.7|159
1611563400000|2021-01-25 08:30:00|28772.7|28765.7|28792.7|28785.7|28797.7|28790.7|28772.7|28765.7|98
1611563700000|2021-01-25 08:35:00|28790.2|28783.2|28797.7|28790.7|28805.2|28798.2|28790.2|28783.2|73
1611564000000|2021-01-25 08:40:00|28795.2|28788.2|28787.7|28780.7|28797.7|28790.7|28777.7|28770.7|74
1611564300000|2021-01-25 08:45:00|28782.7|28775.7|28792.7|28785.7|28792.7|28785.7|28777.7|28770.7|36
1611564600000|2021-01-25 08:50:00|28790.2|28783.2|28767.7|28760.7|28792.7|28785.7|28767.7|28760.7|78
1611564900000|2021-01-25 08:55:00|28762.7|28755.7|28772.7|28765.7|28775.2|28768.2|28762.7|28755.7|36
1611565200000|2021-01-25 09:00:00|28777.7|28770.7|28767.7|28760.7|28777.7|28770.7|28757.7|28750.7|143
1611565500000|2021-01-25 09:05:00|28762.7|28755.7|28787.7|28780.7|28790.2|28783.2|28762.7|28755.7|78
1611565800000|2021-01-25 09:10:00|28782.7|28775.7|28792.7|28785.7|28797.7|28790.7|28782.7|28775.7|89
1611566100000|2021-01-25 09:15:00|28790.2|28783.2|28772.7|28765.7|28792.7|28785.7|28772.7|28765.7|58
1611566400000|2021-01-25 09:20:00|28775.2|28768.2|28777.7|28770.7|28777.7|28770.7|28772.7|28765.7|50
1611566700000|2021-01-25 09:25:00|28775.2|28768.2|28787.7|28780.7|28787.7|28780.7|28772.7|28765.7|36
1611567000000|2021-01-25 09:30:00|28785.2|28778.2|28787.7|28780.7|28787.7|28780.7|28780.2|28773.2|84
1611567300000|2021-01-25 09:35:00|28782.7|28775.7|28777.7|28770.7|28787.7|28780.7|28777.7|28770.7|63
1611567600000|2021-01-25 09:40:00|28772.7|28765.7|28777.7|28770.7|28782.7|28775.7|28772.7|28765.7|38
1611567900000|2021-01-25 09:45:00|28772.7|28765.7|28757.7|28750.7|28772.7|28765.7|28755.2|28748.2|101
1611568200000|2021-01-25 09:50:00|28755.2|28748.2|28762.7|28755.7|28767.7|28760.7|28752.7|28745.7|74
1611568500000|2021-01-25 09:55:00|28765.2|28758.2|28762.7|28755.7|28767.7|28760.7|28757.7|28750.7|57
1611568800000|2021-01-25 10:00:00|28760.2|28753.2|28762.7|28755.7|28762.7|28755.7|28757.7|28750.7|86
1611569100000|2021-01-25 10:05:00|28760.2|28753.2|28757.7|28750.7|28762.7|28755.7|28742.7|28735.7|141
1611569400000|2021-01-25 10:10:00|28755.2|28748.2|28742.7|28735.7|28755.2|28748.2|28742.7|28735.7|94
1611569700000|2021-01-25 10:15:00|28740.2|28733.2|28752.7|28745.7|28752.7|28745.7|28737.7|28730.7|56
1611570000000|2021-01-25 10:20:00|28755.2|28748.2|28752.7|28745.7|28757.7|28750.7|28752.7|28745.7|45
1611570300000|2021-01-25 10:25:00|28757.7|28750.7|28772.7|28765.7|28772.7|28765.7|28755.2|28748.2|108
1611570600000|2021-01-25 10:30:00|28770.2|28763.2|28772.7|28765.7|28775.2|28768.2|28767.7|28760.7|37
1611570900000|2021-01-25 10:35:00|28777.7|28770.7|28787.7|28780.7|28787.7|28780.7|28772.7|28765.7|54
1611571200000|2021-01-25 10:40:00|28785.2|28778.2|28782.7|28775.7|28787.7|28780.7|28777.7|28770.7|45
1611571500000|2021-01-25 10:45:00|28777.7|28770.7|28782.7|28775.7|28787.7|28780.7|28775.2|28768.2|35
1611571800000|2021-01-25 10:50:00|28785.2|28778.2|28782.7|28775.7|28787.7|28780.7|28782.7|28775.7|26
1611572100000|2021-01-25 10:55:00|28787.7|28780.7|28787.7|28780.7|28787.7|28780.7|28782.7|28775.7|27
1611572400000|2021-01-25 11:00:00|28782.7|28775.7|28787.7|28780.7|28787.7|28780.7|28777.7|28770.7|31
1611572700000|2021-01-25 11:05:00|28792.7|28785.7|28787.7|28780.7|28792.7|28785.7|28782.7|28775.7|66
1611573000000|2021-01-25 11:10:00|28785.2|28778.2|28787.7|28780.7|28787.7|28780.7|28782.7|28775.7|57
1611573300000|2021-01-25 11:15:00|28785.2|28778.2|28782.7|28775.7|28787.7|28780.7|28782.7|28775.7|19
1611573600000|2021-01-25 11:20:00|28787.7|28780.7|28782.7|28775.7|28787.7|28780.7|28782.7|28775.7|18
1611573900000|2021-01-25 11:25:00|28785.2|28778.2|28777.7|28770.7|28787.7|28780.7|28777.7|28770.7|35
1611574200000|2021-01-25 11:30:00|28780.2|28773.2|28787.7|28780.7|28787.7|28780.7|28777.7|28770.7|17
1611574500000|2021-01-25 11:35:00|28782.7|28775.7|28782.7|28775.7|28785.2|28778.2|28782.7|28775.7|37
1611574800000|2021-01-25 11:40:00|28785.2|28778.2|28777.7|28770.7|28785.2|28778.2|28777.7|28770.7|29
1611575100000|2021-01-25 11:45:00|28767.7|28760.7|28762.7|28755.7|28772.7|28765.7|28722.7|28715.7|508
1611575400000|2021-01-25 11:50:00|28767.7|28760.7|28762.7|28755.7|28770.2|28763.2|28760.2|28753.2|37
1611575700000|2021-01-25 11:55:00|28760.2|28753.2|28745.2|28738.2|28762.7|28755.7|28732.7|28725.7|203
1611576000000|2021-01-25 12:00:00|28742.7|28735.7|28730.2|28723.2|28747.7|28740.7|28722.7|28715.7|163
1611576300000|2021-01-25 12:05:00|28732.7|28725.7|28737.7|28730.7|28737.7|28730.7|28727.7|28720.7|85
1611576600000|2021-01-25 12:10:00|28732.7|28725.7|28742.7|28735.7|28747.7|28740.7|28725.2|28718.2|151
1611576900000|2021-01-25 12:15:00|28737.7|28730.7|28737.7|28730.7|28742.7|28735.7|28737.7|28730.7|33
1611577200000|2021-01-25 12:20:00|28740.2|28733.2|28727.7|28720.7|28742.7|28735.7|28727.7|28720.7|46
1611577500000|2021-01-25 12:25:00|28725.2|28718.2|28722.7|28715.7|28727.7|28720.7|28712.7|28705.7|184
1611577800000|2021-01-25 12:30:00|28717.7|28710.7|28707.7|28700.7|28722.7|28715.7|28707.7|28700.7|191
1611578100000|2021-01-25 12:35:00|28705.2|28698.2|28692.7|28685.7|28707.7|28700.7|28682.7|28675.7|156
1611578400000|2021-01-25 12:40:00|28697.7|28690.7|28692.7|28685.7|28700.2|28693.2|28687.7|28680.7|115
1611578700000|2021-01-25 12:45:00|28695.2|28688.2|28692.7|28685.7|28695.2|28688.2|28677.7|28670.7|107
1611579000000|2021-01-25 12:50:00|28690.2|28683.2|28657.7|28650.7|28692.7|28685.7|28647.7|28640.7|281
1611579300000|2021-01-25 12:55:00|28652.7|28645.7|28657.7|28650.7|28662.7|28655.7|28645.2|28638.2|229
1611579600000|2021-01-25 13:00:00|28660.2|28653.2|28675.2|28668.2|28682.7|28675.7|28650.2|28643.2|239
1611579900000|2021-01-25 13:05:00|28672.7|28665.7|28662.7|28655.7|28677.7|28670.7|28657.7|28650.7|173
1611580200000|2021-01-25 13:10:00|28665.2|28658.2|28665.2|28658.2|28667.7|28660.7|28647.7|28640.7|88
1611580500000|2021-01-25 13:15:00|28667.7|28660.7|28662.7|28655.7|28672.7|28665.7|28657.7|28650.7|117
1611580800000|2021-01-25 13:20:00|28657.7|28650.7|28652.7|28645.7|28662.7|28655.7|28642.7|28635.7|147
1611581100000|2021-01-25 13:25:00|28655.2|28648.2|28642.7|28635.7|28662.7|28655.7|28642.7|28635.7|98
1611581400000|2021-01-25 13:30:00|28640.2|28633.2|28622.7|28615.7|28652.7|28645.7|28617.7|28610.7|224
1611581700000|2021-01-25 13:35:00|28625.2|28618.2|28612.7|28605.7|28632.7|28625.7|28612.7|28605.7|492
1611582000000|2021-01-25 13:40:00|28607.7|28600.7|28627.7|28620.7|28627.7|28620.7|28597.7|28590.7|206
1611582300000|2021-01-25 13:45:00|28630.2|28623.2|28647.7|28640.7|28652.7|28645.7|28627.7|28620.7|174
1611582600000|2021-01-25 13:50:00|28652.7|28645.7|28657.7|28650.7|28662.7|28655.7|28647.7|28640.7|296
1611582900000|2021-01-25 13:55:00|28662.7|28655.7|28657.7|28650.7|28667.7|28660.7|28655.2|28648.2|70
1611583200000|2021-01-25 14:00:00|28660.2|28653.2|28667.7|28660.7|28677.7|28670.7|28660.2|28653.2|115
1611583500000|2021-01-25 14:05:00|28670.2|28663.2|28677.7|28670.7|28682.7|28675.7|28667.7|28660.7|116
1611583800000|2021-01-25 14:10:00|28680.2|28673.2|28667.7|28660.7|28682.7|28675.7|28667.7|28660.7|59
1611584100000|2021-01-25 14:15:00|28670.2|28663.2|28677.7|28670.7|28677.7|28670.7|28667.7|28660.7|47
1611584400000|2021-01-25 14:20:00|28672.7|28665.7|28662.7|28655.7|28677.7|28670.7|28662.7|28655.7|56
1611584700000|2021-01-25 14:25:00|28665.2|28658.2|28670.2|28663.2|28677.7|28670.7|28662.7|28655.7|51
1611585000000|2021-01-25 14:30:00|28667.7|28660.7|28687.7|28680.7|28700.2|28693.2|28667.7|28660.7|400
1611585300000|2021-01-25 14:35:00|28692.7|28685.7|28672.7|28665.7|28692.7|28685.7|28667.7|28660.7|346
1611585600000|2021-01-25 14:40:00|28677.7|28670.7|28687.7|28680.7|28687.7|28680.7|28667.7|28660.7|242
1611585900000|2021-01-25 14:45:00|28690.2|28683.2|28662.7|28655.7|28695.2|28688.2|28652.7|28645.7|213
1611586200000|2021-01-25 14:50:00|28657.7|28650.7|28657.7|28650.7|28667.7|28660.7|28647.7|28640.7|259
1611586500000|2021-01-25 14:55:00|28660.2|28653.2|28672.7|28665.7|28687.7|28680.7|28660.2|28653.2|216
1611586800000|2021-01-25 15:00:00|28677.7|28670.7|28722.7|28715.7|28722.7|28715.7|28677.7|28670.7|333
1611587100000|2021-01-25 15:05:00|28717.7|28710.7|28717.7|28710.7|28732.7|28725.7|28712.7|28705.7|239
1611587400000|2021-01-25 15:10:00|28720.2|28713.2|28727.7|28720.7|28727.7|28720.7|28712.7|28705.7|132
1611587700000|2021-01-25 15:15:00|28730.2|28723.2|28732.7|28725.7|28737.7|28730.7|28722.7|28715.7|134
1611588000000|2021-01-25 15:20:00|28737.7|28730.7|28745.2|28738.2|28747.7|28740.7|28732.7|28725.7|233
1611588300000|2021-01-25 15:25:00|28747.7|28740.7|28737.7|28730.7|28747.7|28740.7|28730.2|28723.2|245
1611588600000|2021-01-25 15:30:00|28740.2|28733.2|28732.7|28725.7|28747.7|28740.7|28732.7|28725.7|162
1611588900000|2021-01-25 15:35:00|28730.2|28723.2|28722.7|28715.7|28732.7|28725.7|28717.7|28710.7|221
1611589200000|2021-01-25 15:40:00|28720.2|28713.2|28727.7|28720.7|28732.7|28725.7|28717.7|28710.7|132
1611589500000|2021-01-25 15:45:00|28732.7|28725.7|28702.7|28695.7|28737.7|28730.7|28697.7|28690.7|232
1611589800000|2021-01-25 15:50:00|28697.7|28690.7|28672.7|28665.7|28702.7|28695.7|28650.2|28643.2|580
1611590100000|2021-01-25 15:55:00|28670.2|28663.2|28612.7|28605.7|28672.7|28665.7|28607.7|28600.7|787
1611590400000|2021-01-25 16:00:00|28607.7|28600.7|28560.2|28553.2|28632.7|28625.7|28547.7|28540.7|867
1611590700000|2021-01-25 16:05:00|28557.7|28550.7|28497.7|28490.7|28557.7|28550.7|28482.7|28475.7|1721
1611591000000|2021-01-25 16:10:00|28502.7|28495.7|28567.7|28560.7|28577.7|28570.7|28492.7|28485.7|696
1611591300000|2021-01-25 16:15:00|28565.2|28558.2|28577.7|28570.7|28582.7|28575.7|28537.7|28530.7|602
1611591600000|2021-01-25 16:20:00|28572.7|28565.7|28597.7|28590.7|28610.2|28603.2|28570.2|28563.2|419
1611591900000|2021-01-25 16:25:00|28602.7|28595.7|28572.7|28565.7|28607.7|28600.7|28565.2|28558.2|630
1611592200000|2021-01-25 16:30:00|28577.7|28570.7|28610.2|28603.2|28612.7|28605.7|28555.2|28548.2|555
1611592500000|2021-01-25 16:35:00|28607.7|28600.7|28622.7|28615.7|28622.7|28615.7|28602.7|28595.7|527
1611592800000|2021-01-25 16:40:00|28620.2|28613.2|28655.2|28648.2|28655.2|28648.2|28612.7|28605.7|247
1611593100000|2021-01-25 16:45:00|28657.7|28650.7|28667.7|28660.7|28677.7|28670.7|28647.7|28640.7|496
1611593400000|2021-01-25 16:50:00|28670.2|28663.2|28677.7|28670.7|28682.7|28675.7|28667.7|28660.7|122
1611593700000|2021-01-25 16:55:00|28680.2|28673.2|28682.7|28675.7|28685.2|28678.2|28667.7|28660.7|126
1611594000000|2021-01-25 17:00:00|28687.7|28680.7|28677.7|28670.7|28692.7|28685.7|28677.7|28670.7|104
1611594300000|2021-01-25 17:05:00|28680.2|28673.2|28687.7|28680.7|28690.2|28683.2|28672.7|28665.7|152
1611594600000|2021-01-25 17:10:00|28685.2|28678.2|28652.7|28645.7|28687.7|28680.7|28652.7|28645.7|134
1611594900000|2021-01-25 17:15:00|28655.2|28648.2|28632.7|28625.7|28667.7|28660.7|28627.7|28620.7|150
1611595200000|2021-01-25 17:20:00|28635.2|28628.2|28617.7|28610.7|28657.7|28650.7|28615.2|28608.2|157
1611595500000|2021-01-25 17:25:00|28615.2|28608.2|28627.7|28620.7|28642.7|28635.7|28612.7|28605.7|83
1611595800000|2021-01-25 17:30:00|28625.2|28618.2|28657.7|28650.7|28662.7|28655.7|28612.7|28605.7|180
1611596100000|2021-01-25 17:35:00|28662.7|28655.7|28652.7|28645.7|28667.7|28660.7|28650.2|28643.2|104
1611596400000|2021-01-25 17:40:00|28657.7|28650.7|28667.7|28660.7|28677.7|28670.7|28652.7|28645.7|112
1611596700000|2021-01-25 17:45:00|28670.2|28663.2|28682.7|28675.7|28687.7|28680.7|28667.7|28660.7|102
1611597000000|2021-01-25 17:50:00|28685.2|28678.2|28692.7|28685.7|28702.7|28695.7|28670.2|28663.2|91
1611597300000|2021-01-25 17:55:00|28695.2|28688.2|28692.7|28685.7|28700.2|28693.2|28682.7|28675.7|74
1611597600000|2021-01-25 18:00:00|28695.2|28688.2|28702.7|28695.7|28702.7|28695.7|28687.7|28680.7|69
1611597900000|2021-01-25 18:05:00|28700.2|28693.2|28697.7|28690.7|28702.7|28695.7|28677.7|28670.7|116
1611598200000|2021-01-25 18:10:00|28692.7|28685.7|28712.7|28705.7|28717.7|28710.7|28692.7|28685.7|113
1611598500000|2021-01-25 18:15:00|28707.7|28700.7|28712.7|28705.7|28722.7|28715.7|28702.7|28695.7|61
1611598800000|2021-01-25 18:20:00|28707.7|28700.7|28712.7|28705.7|28727.7|28720.7|28705.2|28698.2|159
1611599100000|2021-01-25 18:25:00|28717.7|28710.7|28712.7|28705.7|28722.7|28715.7|28707.7|28700.7|48
1611599400000|2021-01-25 18:30:00|28715.2|28708.2|28707.7|28700.7|28717.7|28710.7|28705.2|28698.2|26
1611599700000|2021-01-25 18:35:00|28705.2|28698.2|28712.7|28705.7|28717.7|28710.7|28705.2|28698.2|57
1611600000000|2021-01-25 18:40:00|28715.2|28708.2|28707.7|28700.7|28717.7|28710.7|28702.7|28695.7|35
1611600300000|2021-01-25 18:45:00|28710.2|28703.2|28707.7|28700.7|28717.7|28710.7|28700.2|28693.2|36
1611600600000|2021-01-25 18:50:00|28705.2|28698.2|28692.7|28685.7|28705.2|28698.2|28692.7|28685.7|59
1611600900000|2021-01-25 18:55:00|28690.2|28683.2|28697.7|28690.7|28702.7|28695.7|28687.7|28680.7|69
1611601200000|2021-01-25 19:00:00|28700.2|28693.2|28697.7|28690.7|28702.7|28695.7|28682.7|28675.7|66
1611601500000|2021-01-25 19:05:00|28692.7|28685.7|28692.7|28685.7|28705.2|28698.2|28687.7|28680.7|38
1611601800000|2021-01-25 19:10:00|28687.7|28680.7|28680.2|28673.2|28690.2|28683.2|28672.7|28665.7|67
1611602100000|2021-01-25 19:15:00|28677.7|28670.7|28687.7|28680.7|28692.7|28685.7|28672.7|28665.7|156
1611602400000|2021-01-25 19:20:00|28690.2|28683.2|28692.7|28685.7|28702.7|28695.7|28682.7|28675.7|45
1611602700000|2021-01-25 19:25:00|28695.2|28688.2|28702.7|28695.7|28707.7|28700.7|28687.7|28680.7|31
1611603000000|2021-01-25 19:30:00|28705.2|28698.2|28702.7|28695.7|28707.7|28700.7|28697.7|28690.7|35
1611603300000|2021-01-25 19:35:00|28700.2|28693.2|28697.7|28690.7|28707.7|28700.7|28692.7|28685.7|37
1611603600000|2021-01-25 19:40:00|28692.7|28685.7|28712.7|28705.7|28717.7|28710.7|28692.7|28685.7|102
1611603900000|2021-01-25 19:45:00|28715.2|28708.2|28717.7|28710.7|28722.7|28715.7|28712.7|28705.7|10
1611604200000|2021-01-25 19:50:00|28722.7|28715.7|28707.7|28700.7|28722.7|28715.7|28707.7|28700.7|39
1611604500000|2021-01-25 19:55:00|28710.2|28703.2|28707.7|28700.7|28717.7|28710.7|28702.7|28695.7|87
1611604800000|2021-01-25 20:00:00|28712.7|28705.7|28707.7|28700.7|28717.7|28710.7|28707.7|28700.7|56
1611605100000|2021-01-25 20:05:00|28710.2|28703.2|28727.7|28720.7|28732.7|28725.7|28710.2|28703.2|147
1611605400000|2021-01-25 20:10:00|28725.2|28718.2|28712.7|28705.7|28727.7|28720.7|28707.7|28700.7|169
1611605700000|2021-01-25 20:15:00|28707.7|28700.7|28742.7|28735.7|28742.7|28735.7|28702.7|28695.7|186
1611606000000|2021-01-25 20:20:00|28740.2|28733.2|28747.7|28740.7|28747.7|28740.7|28732.7|28725.7|237
1611606300000|2021-01-25 20:25:00|28752.7|28745.7|28742.7|28735.7|28757.7|28750.7|28742.7|28735.7|126
1611606600000|2021-01-25 20:30:00|28740.2|28733.2|28732.7|28725.7|28740.2|28733.2|28722.7|28715.7|103
1611606900000|2021-01-25 20:35:00|28737.7|28730.7|28737.7|28730.7|28742.7|28735.7|28727.7|28720.7|85
1611607200000|2021-01-25 20:40:00|28742.7|28735.7|28752.7|28745.7|28752.7|28745.7|28732.7|28725.7|35
1611607500000|2021-01-25 20:45:00|28755.2|28748.2|28765.2|28758.2|28772.7|28765.7|28755.2|28748.2|53
1611607800000|2021-01-25 20:50:00|28762.7|28755.7|28802.7|28795.7|28805.2|28798.2|28762.7|28755.7|333
1611608100000|2021-01-25 20:55:00|28800.2|28793.2|28842.7|28835.7|28857.7|28850.7|28800.2|28793.2|865
1611608400000|2021-01-25 21:00:00|28845.2|28838.2|28847.7|28840.7|28862.7|28855.7|28845.2|28838.2|265
1611608700000|2021-01-25 21:05:00|28845.2|28838.2|28847.7|28840.7|28852.7|28845.7|28842.7|28835.7|35
1611609000000|2021-01-25 21:10:00|28845.2|28838.2|28841.7|28826.7|28847.7|28840.7|28837.7|28826.7|30
1611609300000|2021-01-25 21:15:00|||||||||26
1611609600000|2021-01-25 21:20:00|28839.2|28824.2|28841.7|28826.7|28841.7|28826.7|28839.2|28824.2|2
1611609900000|2021-01-25 21:25:00|28844.2|28829.2|28846.7|28831.7|28846.7|28831.7|28844.2|28829.2|22
1611610200000|2021-01-25 21:30:00|28844.2|28829.2|28846.7|28831.7|28846.7|28831.7|28844.2|28829.2|5
1611610500000|2021-01-25 21:35:00|||||||||2
1611610800000|2021-01-25 21:40:00|28836.7|28821.7|28836.7|28821.7|28836.7|28821.7|28836.7|28821.7|42
1611611100000|2021-01-25 21:45:00|28834.2|28819.2|28831.7|28816.7|28836.7|28821.7|28831.7|28816.7|34
1611611400000|2021-01-25 21:50:00|28834.2|28819.2|28836.7|28821.7|28836.7|28821.7|28834.2|28819.2|6
1611611700000|2021-01-25 21:55:00|28834.2|28819.2|28836.5|28806.5|28836.5|28819.2|28826.7|28802.7|28
1611612000000|2021-01-25 22:00:00|28835.7|28805.7|28837.8|28807.8|28838.4|28808.4|28834.5|28804.5|0
1611612300000|2021-01-25 22:05:00|28838|28808|28836|28806|28838|28808|28835.8|28805.8|0
1611612600000|2021-01-25 22:10:00|28837.2|28807.2|28837.4|28807.4|28837.8|28807.8|28837.1|28807.1|0
1611612900000|2021-01-25 22:15:00|28837.2|28807.2|28834.7|28804.7|28837.2|28807.2|28832.2|28802.2|0
1611613200000|2021-01-25 22:20:00|28832.2|28802.2|28832.3|28802.3|28834.7|28804.7|28831.7|28801.7|0
1611613500000|2021-01-25 22:25:00|28832.5|28802.5|28828.1|28798.1|28832.6|28802.6|28827.8|28797.8|0
1611613800000|2021-01-25 22:30:00|28828.4|28798.4|28828.5|28798.5|28828.5|28798.5|28828|28798|0
1611614100000|2021-01-25 22:35:00|28828.4|28798.4|28829.4|28799.4|28829.9|28799.9|28828|28798|0
1611614400000|2021-01-25 22:40:00|28829.2|28799.2|28829.9|28799.9|28829.9|28799.9|28828|28798|0
1611614700000|2021-01-25 22:45:00|28829.1|28799.1|28827.6|28797.6|28829.5|28799.5|28825.5|28795.5|0
1611615000000|2021-01-25 22:50:00|28828.2|28798.2|28825.5|28795.5|28830.6|28800.6|28824.2|28794.2|0
1611615300000|2021-01-25 22:55:00|28825.3|28795.3|28823.5|28793.5|28825.3|28795.3|28823.4|28793.4|0
1611615600000|2021-01-25 23:00:00|28822.4|28792.4|28834.2|28819.2|28836.7|28821.7|28816.7|28787.9|38
1611615900000|2021-01-25 23:05:00|28836.7|28821.7|28826.7|28811.7|28836.7|28821.7|28826.7|28811.7|5
1611616200000|2021-01-25 23:10:00|||||||||12
1611616500000|2021-01-25 23:15:00|28821.7|28806.7|28826.7|28811.7|28826.7|28811.7|28821.7|28806.7|41
1611616800000|2021-01-25 23:20:00|28824.2|28809.2|28821.7|28806.7|28824.2|28809.2|28816.7|28801.7|19
1611617100000|2021-01-25 23:25:00|28816.7|28801.7|28811.7|28796.7|28821.7|28806.7|28811.7|28796.7|35
1611617400000|2021-01-25 23:30:00|28806.7|28791.7|28792.7|28785.7|28807.7|28800.7|28787.7|28780.7|23375
1611617700000|2021-01-25 23:35:00|28795.2|28788.2|28792.7|28785.7|28797.7|28790.7|28790.2|28783.2|113
1611618000000|2021-01-25 23:40:00|28795.2|28788.2|28765.2|28758.2|28797.7|28790.7|28760.2|28753.2|229
1611618300000|2021-01-25 23:45:00|28762.7|28755.7|28745.2|28738.2|28777.7|28770.7|28742.7|28735.7|322
1611618600000|2021-01-25 23:50:00|28742.7|28735.7|28735.2|28728.2|28747.7|28740.7|28727.7|28720.7|199
1611618900000|2021-01-25 23:55:00|28732.7|28725.7|28712.7|28705.7|28745.2|28738.2|28712.7|28705.7|207
1611619200000|2021-01-26 00:00:00|28707.7|28700.7|28712.7|28705.7|28745.2|28738.2|28667.7|28660.7|1245
1611619500000|2021-01-26 00:05:00|28717.7|28710.7|28717.7|28710.7|28740.2|28733.2|28702.7|28695.7|484
1611619800000|2021-01-26 00:10:00|28720.2|28713.2|28712.7|28705.7|28742.7|28735.7|28710.2|28703.2|374
1611620100000|2021-01-26 00:15:00|28710.2|28703.2|28677.7|28670.7|28712.7|28705.7|28662.7|28655.7|687
1611620400000|2021-01-26 00:20:00|28672.7|28665.7|28672.7|28665.7|28687.7|28680.7|28662.7|28655.7|376
1611620700000|2021-01-26 00:25:00|28675.2|28668.2|28667.7|28660.7|28677.7|28670.7|28642.7|28635.7|307
1611621000000|2021-01-26 00:30:00|28665.2|28658.2|28662.7|28655.7|28697.7|28690.7|28652.7|28645.7|414
1611621300000|2021-01-26 00:35:00|28660.2|28653.2|28647.7|28640.7|28672.7|28665.7|28640.2|28633.2|405
1611621600000|2021-01-26 00:40:00|28650.2|28643.2|28642.7|28635.7|28657.7|28650.7|28627.7|28620.7|327
1611621900000|2021-01-26 00:45:00|28645.2|28638.2|28627.7|28620.7|28657.7|28650.7|28612.7|28605.7|381
1611622200000|2021-01-26 00:50:00|28630.2|28623.2|28677.7|28670.7|28677.7|28670.7|28630.2|28623.2|288
1611622500000|2021-01-26 00:55:00|28672.7|28665.7|28632.7|28625.7|28677.7|28670.7|28632.7|28625.7|243
1611622800000|2021-01-26 01:00:00|28637.7|28630.7|28667.7|28660.7|28667.7|28660.7|28627.7|28620.7|246
1611623100000|2021-01-26 01:05:00|28672.7|28665.7|28662.7|28655.7|28677.7|28670.7|28662.7|28655.7|318
1611623400000|2021-01-26 01:10:00|28660.2|28653.2|28637.7|28630.7|28662.7|28655.7|28617.7|28610.7|455
1611623700000|2021-01-26 01:15:00|28632.7|28625.7|28612.7|28605.7|28637.7|28630.7|28602.7|28595.7|270
1611624000000|2021-01-26 01:20:00|28610.2|28603.2|28612.7|28605.7|28637.7|28630.7|28610.2|28603.2|320
1611624300000|2021-01-26 01:25:00|28610.2|28603.2|28607.7|28600.7|28612.7|28605.7|28587.7|28580.7|350
1611624600000|2021-01-26 01:30:00|28605.2|28598.2|28632|28625|28632|28625|28592.7|28585.7|351
1611624900000|2021-01-26 01:35:00|28627|28620|28632|28625|28642|28635|28627|28620|203
1611625200000|2021-01-26 01:40:00|28629.5|28622.5|28627|28620|28632|28625|28614.5|28607.5|161
1611625500000|2021-01-26 01:45:00|28624.5|28617.5|28617|28610|28634.5|28627.5|28607|28600|159
1611625800000|2021-01-26 01:50:00|28619.5|28612.5|28632|28625|28647|28640|28617|28610|240
1611626100000|2021-01-26 01:55:00|28634.5|28627.5|28637|28630|28647|28640|28632|28625|163
1611626400000|2021-01-26 02:00:00|28634.5|28627.5|28637|28630|28647|28640|28634.5|28627.5|138
1611626700000|2021-01-26 02:05:00|28634.5|28627.5|28602|28595|28634.5|28627.5|28597|28590|317
1611627000000|2021-01-26 02:10:00|28599.5|28592.5|28622|28615|28622|28615|28599.5|28592.5|184
1611627300000|2021-01-26 02:15:00|28624.5|28617.5|28607|28600|28629.5|28622.5|28607|28600|93
1611627600000|2021-01-26 02:20:00|28602|28595|28617|28610|28622|28615|28602|28595|171
1611627900000|2021-01-26 02:25:00|28614.5|28607.5|28627|28620|28632|28625|28612|28605|174
1611628200000|2021-01-26 02:30:00|28624.5|28617.5|28592|28585|28627|28620|28567|28560|503
1611628500000|2021-01-26 02:35:00|28589.5|28582.5|28587|28580|28602|28595|28582|28575|77
1611628800000|2021-01-26 02:40:00|28584.5|28577.5|28582|28575|28587|28580|28572|28565|73
1611629100000|2021-01-26 02:45:00|28584.5|28577.5|28587|28580|28592|28585|28579.5|28572.5|84
1611629400000|2021-01-26 02:50:00|28589.5|28582.5|28567|28560|28597|28590|28542|28535|523
1611629700000|2021-01-26 02:55:00|28564.5|28557.5|28564.5|28557.5|28577|28570|28562|28555|107
1611630000000|2021-01-26 03:00:00|28562|28555|28567|28560|28572|28565|28559.5|28552.5|96
1611630300000|2021-01-26 03:05:00|28564.5|28557.5|28572|28565|28577|28570|28562|28555|79
1611630600000|2021-01-26 03:10:00|28574.5|28567.5|28582|28575|28589.5|28582.5|28572|28565|91
1611630900000|2021-01-26 03:15:00|28584.5|28577.5|28587|28580|28597|28590|28577|28570|107
1611631200000|2021-01-26 03:20:00|28584.5|28577.5|28582|28575|28587|28580|28572|28565|84
1611631500000|2021-01-26 03:25:00|28579.5|28572.5|28587|28580|28592|28585|28572|28565|142
1611631800000|2021-01-26 03:30:00|28589.5|28582.5|28572|28565|28589.5|28582.5|28562|28555|330
1611632100000|2021-01-26 03:35:00|28574.5|28567.5|28577|28570|28592|28585|28562|28555|292
1611632400000|2021-01-26 03:40:00|28582|28575|28592|28585|28597|28590|28572|28565|161
1611632700000|2021-01-26 03:45:00|28594.5|28587.5|28604.5|28597.5|28607|28600|28594.5|28587.5|237
1611633000000|2021-01-26 03:50:00|28602|28595|28612|28605|28612|28605|28597|28590|176
1611633300000|2021-01-26 03:55:00|28609.5|28602.5|28622|28615|28622|28615|28604.5|28597.5|232
1611633600000|2021-01-26 04:00:00|28624.5|28617.5|28612|28605|28627|28620|28607|28600|260
1611633900000|2021-01-26 04:05:00|28614.5|28607.5|28622|28615|28627|28620|28607|28600|140
1611634200000|2021-01-26 04:10:00|28624.5|28617.5|28607|28600|28627|28620|28607|28600|97
1611634500000|2021-01-26 04:15:00|28609.5|28602.5|28592|28585|28614.5|28607.5|28589.5|28582.5|159
1611634800000|2021-01-26 04:20:00|28589.5|28582.5|28587|28580|28592|28585|28577|28570|629
1611635100000|2021-01-26 04:25:00|28592|28585|28574.5|28567.5|28597|28590|28574.5|28567.5|205
1611635400000|2021-01-26 04:30:00|28572|28565|28547|28540|28572|28565|28534.5|28527.5|1073
1611635700000|2021-01-26 04:35:00|28552|28545|28532|28525|28557|28550|28529.5|28522.5|282
1611636000000|2021-01-26 04:40:00|28529.5|28522.5|28547|28540|28547|28540|28527|28520|232
1611636300000|2021-01-26 04:45:00|28552|28545|28547|28540|28552|28545|28537|28530|162
1611636600000|2021-01-26 04:50:00|28544.5|28537.5|28557|28550|28557|28550|28537|28530|136
1611636900000|2021-01-26 04:55:00|28552|28545|28557|28550|28562|28555|28544.5|28537.5|184
1611637200000|2021-01-26 05:00:00|28554.5|28547.5|28552|28545|28567|28560|28539.5|28532.5|258
1611637500000|2021-01-26 05:05:00|28554.5|28547.5|28567|28560|28572|28565|28552|28545|217
1611637800000|2021-01-26 05:10:00|28569.5|28562.5|28587|28580|28587|28580|28567|28560|480
1611638100000|2021-01-26 05:15:00|28584.5|28577.5|28577|28570|28587|28580|28569.5|28562.5|303
1611638400000|2021-01-26 05:20:00|28574.5|28567.5|28577|28570|28577|28570|28562|28555|215
1611638700000|2021-01-26 05:25:00|28582|28575|28587|28580|28587|28580|28572|28565|207
1611639000000|2021-01-26 05:30:00|28592|28585|28597|28590|28607|28600|28589.5|28582.5|370
1611639300000|2021-01-26 05:35:00|28592|28585|28612|28605|28612|28605|28592|28585|180
1611639600000|2021-01-26 05:40:00|28607|28600|28587|28580|28607|28600|28587|28580|290
1611639900000|2021-01-26 05:45:00|28584.5|28577.5|28587|28580|28592|28585|28577|28570|327
1611640200000|2021-01-26 05:50:00|28584.5|28577.5|28562|28555|28584.5|28577.5|28557|28550|235
1611640500000|2021-01-26 05:55:00|28559.5|28552.5|28542|28535|28567|28560|28542|28535|929
1611640800000|2021-01-26 06:00:00|28547|28540|28542|28535|28557|28550|28532|28525|2147
1611641100000|2021-01-26 06:05:00|28544.5|28537.5|28542|28535|28547|28540|28537|28530|691
1611641400000|2021-01-26 06:10:00|28539.5|28532.5|28552|28545|28554.5|28547.5|28527|28520|622
1611641700000|2021-01-26 06:15:00|28557|28550|28567|28560|28572|28565|28549.5|28542.5|352
1611642000000|2021-01-26 06:20:00|28572|28565|28564.5|28557.5|28572|28565|28562|28555|90
1611642300000|2021-01-26 06:25:00|28567|28560|28572|28565|28577|28570|28559.5|28552.5|36
1611642600000|2021-01-26 06:30:00|28574.5|28567.5|28572|28565|28577|28570|28567|28560|41
1611642900000|2021-01-26 06:35:00|28567|28560|28562|28555|28567|28560|28557|28550|36
1611643200000|2021-01-26 06:40:00|28557|28550|28554.5|28547.5|28557|28550|28552|28545|31
1611643500000|2021-01-26 06:45:00|28552|28545|28552|28545|28554.5|28547.5|28547|28540|48
1611643800000|2021-01-26 06:50:00|28547|28540|28554.5|28547.5|28557|28550|28547|28540|28
1611644100000|2021-01-26 06:55:00|28557|28550|28532|28525|28562|28555|28532|28525|63
1611644400000|2021-01-26 07:00:00|28529.5|28522.5|28577|28570|28584.5|28577.5|28524.5|28517.5|113
1611644700000|2021-01-26 07:05:00|28579.5|28572.5|28569.5|28562.5|28579.5|28572.5|28562|28555|17
1611645000000|2021-01-26 07:10:00|28567|28560|28569.5|28562.5|28574.5|28567.5|28562|28555|13
1611645300000|2021-01-26 07:15:00|28572|28565|28577|28570|28582|28575|28569.5|28562.5|21
1611645600000|2021-01-26 07:20:00|28574.5|28567.5|28577|28570|28587|28580|28574.5|28567.5|26
1611645900000|2021-01-26 07:25:00|28574.5|28567.5|28582|28575|28594.5|28587.5|28574.5|28567.5|40
1611646200000|2021-01-26 07:30:00|28587|28580|28574.5|28567.5|28594.5|28587.5|28572|28565|108
1611646500000|2021-01-26 07:35:00|28572|28565|28559.5|28552.5|28582|28575|28557|28550|104
1611646800000|2021-01-26 07:40:00|28562|28555|28567|28560|28577|28570|28557|28550|77
1611647100000|2021-01-26 07:45:00|28569.5|28562.5|28582|28575|28584.5|28577.5|28562|28555|42
1611647400000|2021-01-26 07:50:00|28577|28570|28592|28585|28597|28590|28577|28570|84
1611647700000|2021-01-26 07:55:00|28589.5|28582.5|28587|28580|28597|28590|28584.5|28577.5|35
1611648000000|2021-01-26 08:00:00|28592|28585|28599.5|28592.5|28617|28610|28587|28580|108
1611648300000|2021-01-26 08:05:00|28597|28590|28627|28620|28637|28630|28594.5|28587.5|295
1611648600000|2021-01-26 08:10:00|28629.5|28622.5|28642|28635|28657|28650|28627|28620|179
1611648900000|2021-01-26 08:15:00|28644.5|28637.5|28657|28650|28667|28660|28642|28635|251
1611649200000|2021-01-26 08:20:00|28659.5|28652.5|28647|28640|28667|28660|28642|28635|190
1611649500000|2021-01-26 08:25:00|28642|28635|28647|28640|28657|28650|28642|28635|130
1611649800000|2021-01-26 08:30:00|28649.5|28642.5|28657|28650|28662|28655|28647|28640|113
1611650100000|2021-01-26 08:35:00|28662|28655|28672|28665|28682|28675|28662|28655|249
1611650400000|2021-01-26 08:40:00|28674.5|28667.5|28669.5|28662.5|28677|28670|28664.5|28657.5|99
1611650700000|2021-01-26 08:45:00|28672|28665|28692|28685|28697|28690|28667|28660|162
1611651000000|2021-01-26 08:50:00|28694.5|28687.5|28677|28670|28697|28690|28677|28670|167
1611651300000|2021-01-26 08:55:00|28674.5|28667.5|28682|28675|28687|28680|28672|28665|74
1611651600000|2021-01-26 09:00:00|28687|28680|28704.5|28697.5|28707|28700|28687|28680|150
1611651900000|2021-01-26 09:05:00|28702|28695|28697|28690|28712|28705|28697|28690|146
1611652200000|2021-01-26 09:10:00|28699.5|28692.5|28697|28690|28707|28700|28692|28685|82
1611652500000|2021-01-26 09:15:00|28699.5|28692.5|28702|28695|28714.5|28707.5|28699.5|28692.5|111
1611652800000|2021-01-26 09:20:00|28704.5|28697.5|28717|28710|28722|28715|28702|28695|180
1611653100000|2021-01-26 09:25:00|28714.5|28707.5|28712|28705|28717|28710|28707|28700|109
1611653400000|2021-01-26 09:30:00|28717|28710|28702|28695|28722|28715|28702|28695|138
1611653700000|2021-01-26 09:35:00|28707|28700|28692|28685|28707|28700|28692|28685|98
1611654000000|2021-01-26 09:40:00|28697|28690|28697|28690|28702|28695|28692|28685|47
1611654300000|2021-01-26 09:45:00|28702|28695|28697|28690|28702|28695|28697|28690|23
1611654600000|2021-01-26 09:50:00|28699.5|28692.5|28682|28675|28699.5|28692.5|28682|28675|77
1611654900000|2021-01-26 09:55:00|28684.5|28677.5|28684.5|28677.5|28687|28680|28672|28665|52
1611655200000|2021-01-26 10:00:00|28687|28680|28682|28675|28692|28685|28677|28670|51
1611655500000|2021-01-26 10:05:00|28684.5|28677.5|28687|28680|28689.5|28682.5|28682|28675|29
1611655800000|2021-01-26 10:10:00|28684.5|28677.5|28697|28690|28702|28695|28682|28675|60
1611656100000|2021-01-26 10:15:00|28699.5|28692.5|28697|28690|28702|28695|28694.5|28687.5|11
1611656400000|2021-01-26 10:20:00|28699.5|28692.5|28697|28690|28702|28695|28692|28685|23
1611656700000|2021-01-26 10:25:00|28694.5|28687.5|28697|28690|28699.5|28692.5|28692|28685|7
1611657000000|2021-01-26 10:30:00|28694.5|28687.5|28682|28675|28697|28690|28679.5|28672.5|38
1611657300000|2021-01-26 10:35:00|28679.5|28672.5|28677|28670|28682|28675|28672|28665|34
1611657600000|2021-01-26 10:40:00|28679.5|28672.5|28667|28660|28682|28675|28667|28660|66
1611657900000|2021-01-26 10:45:00|28669.5|28662.5|28672|28665|28672|28665|28662|28655|82
1611658200000|2021-01-26 10:50:00|28669.5|28662.5|28677|28670|28677|28670|28667|28660|77
1611658500000|2021-01-26 10:55:00|28674.5|28667.5|28689.5|28682.5|28692|28685|28672|28665|151
1611658800000|2021-01-26 11:00:00|28687|28680|28682|28675|28692|28685|28677|28670|62
1611659100000|2021-01-26 11:05:00|28687|28680|28697|28690|28702|28695|28682|28675|73
1611659400000|2021-01-26 11:10:00|28702|28695|28702|28695|28704.5|28697.5|28697|28690|80
1611659700000|2021-01-26 11:15:00|28699.5|28692.5|28702|28695|28709.5|28702.5|28697|28690|77
1611660000000|2021-01-26 11:20:00|28699.5|28692.5|28702|28695|28702|28695|28697|28690|33
1611660300000|2021-01-26 11:25:00|28699.5|28692.5|28702|28695|28702|28695|28697|28690|52
1611660600000|2021-01-26 11:30:00|28707|28700|28699.5|28692.5|28707|28700|28697|28690|34
1611660900000|2021-01-26 11:35:00|28702|28695|28702|28695|28707|28700|28697|28690|26
1611661200000|2021-01-26 11:40:00|28697|28690|28714.5|28707.5|28717|28710|28697|28690|75
1611661500000|2021-01-26 11:45:00|28717|28710|28729.5|28722.5|28737|28730|28707|28700|187
1611661800000|2021-01-26 11:50:00|28732|28725|28742|28735|28747|28740|28727|28720|224
1611662100000|2021-01-26 11:55:00|28739.5|28732.5|28727|28720|28742|28735|28724.5|28717.5|74
1611662400000|2021-01-26 12:00:00|28729.5|28722.5|28732|28725|28737|28730|28727|28720|55
1611662700000|2021-01-26 12:05:00|28734.5|28727.5|28744.5|28737.5|28752|28745|28734.5|28727.5|182
1611663000000|2021-01-26 12:10:00|28742|28735|28732|28725|28744.5|28737.5|28732|28725|30
1611663300000|2021-01-26 12:15:00|28737|28730|28732|28725|28737|28730|28727|28720|72
1611663600000|2021-01-26 12:20:00|28737|28730|28742|28735|28742|28735|28732|28725|43
1611663900000|2021-01-26 12:25:00|28737|28730|28732|28725|28742|28735|28729.5|28722.5|183
1611664200000|2021-01-26 12:30:00|28729.5|28722.5|28732|28725|28737|28730|28722|28715|114
1611664500000|2021-01-26 12:35:00|28734.5|28727.5|28742|28735|28742|28735|28732|28725|72
1611664800000|2021-01-26 12:40:00|28739.5|28732.5|28742|28735|28747|28740|28737|28730|42
1611665100000|2021-01-26 12:45:00|28744.5|28737.5|28737|28730|28744.5|28737.5|28737|28730|104
1611665400000|2021-01-26 12:50:00|28742|28735|28747|28740|28752|28745|28742|28735|42
1611665700000|2021-01-26 12:55:00|28752|28745|28747|28740|28752|28745|28747|28740|45
1611666000000|2021-01-26 13:00:00|28749.5|28742.5|28754.5|28747.5|28757|28750|28747|28740|125
1611666300000|2021-01-26 13:05:00|28752|28745|28747|28740|28757|28750|28747|28740|123
1611666600000|2021-01-26 13:10:00|28749.5|28742.5|28742|28735|28749.5|28742.5|28737|28730|37
1611666900000|2021-01-26 13:15:00|28739.5|28732.5|28737|28730|28742|28735|28737|28730|46
1611667200000|2021-01-26 13:20:00|28739.5|28732.5|28747|28740|28747|28740|28737|28730|19
1611667500000|2021-01-26 13:25:00|28744.5|28737.5|28727|28720|28744.5|28737.5|28724.5|28717.5|78
1611667800000|2021-01-26 13:30:00|28732|28725|28727|28720|28732|28725|28722|28715|51
1611668100000|2021-01-26 13:35:00|28732|28725|28722|28715|28732|28725|28722|28715|22
1611668400000|2021-01-26 13:40:00|28727|28720|28732|28725|28732|28725|28727|28720|15
1611668700000|2021-01-26 13:45:00|28734.5|28727.5|28734.5|28727.5|28737|28730|28727|28720|26
1611669000000|2021-01-26 13:50:00|28732|28725|28737|28730|28737|28730|28732|28725|25
1611669300000|2021-01-26 13:55:00|28739.5|28732.5|28732|28725|28742|28735|28732|28725|23
1611669600000|2021-01-26 14:00:00|28737|28730|28747|28740|28747|28740|28732|28725|138
1611669900000|2021-01-26 14:05:00|28744.5|28737.5|28737|28730|28752|28745|28737|28730|60
1611670200000|2021-01-26 14:10:00|28739.5|28732.5|28742|28735|28742|28735|28737|28730|22
1611670500000|2021-01-26 14:15:00|28737|28730|28742|28735|28744.5|28737.5|28737|28730|13
1611670800000|2021-01-26 14:20:00|28739.5|28732.5|28732|28725|28742|28735|28727|28720|65
1611671100000|2021-01-26 14:25:00|28737|28730|28732|28725|28737|28730|28727|28720|64
1611671400000|2021-01-26 14:30:00|28727|28720|28732|28725|28747|28740|28727|28720|308
1611671700000|2021-01-26 14:35:00|28734.5|28727.5|28717|28710|28737|28730|28717|28710|165
1611672000000|2021-01-26 14:40:00|28722|28715|28707|28700|28722|28715|28707|28700|182
1611672300000|2021-01-26 14:45:00|28712|28705|28717|28710|28727|28720|28702|28695|151
1611672600000|2021-01-26 14:50:00|28712|28705|28704.5|28697.5|28712|28705|28697|28690|162
1611672900000|2021-01-26 14:55:00|28707|28700|28712|28705|28714.5|28707.5|28702|28695|62
1611673200000|2021-01-26 15:00:00|28714.5|28707.5|28737|28730|28742|28735|28712|28705|119
1611673500000|2021-01-26 15:05:00|28732|28725|28737|28730|28752|28745|28727|28720|360
1611673800000|2021-01-26 15:10:00|28742|28735|28707|28700|28742|28735|28697|28690|247
1611674100000|2021-01-26 15:15:00|28702|28695|28712|28705|28734.5|28727.5|28699.5|28692.5|160
1611674400000|2021-01-26 15:20:00|28707|28700|28717|28710|28727|28720|28702|28695|157
1611674700000|2021-01-26 15:25:00|28714.5|28707.5|28747|28740|28747|28740|28712|28705|84
1611675000000|2021-01-26 15:30:00|28752|28745|28747|28740|28752|28745|28737|28730|166
1611675300000|2021-01-26 15:35:00|28744.5|28737.5|28749.5|28742.5|28754.5|28747.5|28732|28725|82
1611675600000|2021-01-26 15:40:00|28752|28745|28747|28740|28757|28750|28742|28735|71
1611675900000|2021-01-26 15:45:00|28752|28745|28757|28750|28762|28755|28752|28745|92
1611676200000|2021-01-26 15:50:00|28754.5|28747.5|28737|28730|28757|28750|28734.5|28727.5|105
1611676500000|2021-01-26 15:55:00|28739.5|28732.5|28737|28730|28742|28735|28727|28720|143
1611676800000|2021-01-26 16:00:00|28739.5|28732.5|28737|28730|28744.5|28737.5|28727|28720|120
1611677100000|2021-01-26 16:05:00|28739.5|28732.5|28717|28710|28742|28735|28707|28700|140
1611677400000|2021-01-26 16:10:00|28712|28705|28712|28705|28722|28715|28709.5|28702.5|147
1611677700000|2021-01-26 16:15:00|28707|28700|28712|28705|28722|28715|28707|28700|74
1611678000000|2021-01-26 16:20:00|28717|28710|28722|28715|28727|28720|28712|28705|65
1611678300000|2021-01-26 16:25:00|28727|28720|28727|28720|28737|28730|28722|28715|101
1611678600000|2021-01-26 16:30:00|28722|28715|28712|28705|28727|28720|28712|28705|108
1611678900000|2021-01-26 16:35:00|28717|28710|28712|28705|28722|28715|28707|28700|124
1611679200000|2021-01-26 16:40:00|28709.5|28702.5|28697|28690|28712|28705|28697|28690|56
1611679500000|2021-01-26 16:45:00|28699.5|28692.5|28694.5|28687.5|28707|28700|28692|28685|105
1611679800000|2021-01-26 16:50:00|28692|28685|28697|28690|28707|28700|28692|28685|38
1611680100000|2021-01-26 16:55:00|28692|28685|28702|28695|28707|28700|28692|28685|96
1611680400000|2021-01-26 17:00:00|28699.5|28692.5|28707|28700|28712|28705|28699.5|28692.5|81
1611680700000|2021-01-26 17:05:00|28702|28695|28707|28700|28707|28700|28702|28695|30
1611681000000|2021-01-26 17:10:00|28712|28705|28707|28700|28712|28705|28702|28695|28
1611681300000|2021-01-26 17:15:00|28702|28695|28717|28710|28717|28710|28702|28695|53
1611681600000|2021-01-26 17:20:00|28719.5|28712.5|28727|28720|28727|28720|28717|28710|40
1611681900000|2021-01-26 17:25:00|28732|28725|28732|28725|28737|28730|28727|28720|46
1611682200000|2021-01-26 17:30:00|28737|28730|28737|28730|28737|28730|28732|28725|28
1611682500000|2021-01-26 17:35:00|28732|28725|28727|28720|28732|28725|28727|28720|76
1611682800000|2021-01-26 17:40:00|28729.5|28722.5|28719.5|28712.5|28732|28725|28717|28710|61
1611683100000|2021-01-26 17:45:00|28717|28710|28727|28720|28727|28720|28717|28710|81
1611683400000|2021-01-26 17:50:00|28724.5|28717.5|28732|28725|28737|28730|28722|28715|83
1611683700000|2021-01-26 17:55:00|28734.5|28727.5|28727|28720|28737|28730|28727|28720|31
1611684000000|2021-01-26 18:00:00|28729.5|28722.5|28732|28725|28732|28725|28722|28715|29
1611684300000|2021-01-26 18:05:00|28727|28720|28732|28725|28737|28730|28722|28715|47
1611684600000|2021-01-26 18:10:00|28737|28730|28737|28730|28737|28730|28734.5|28727.5|2
1611684900000|2021-01-26 18:15:00|28742|28735|28737|28730|28742|28735|28737|28730|55
1611685200000|2021-01-26 18:20:00|28732|28725|28737|28730|28737|28730|28732|28725|18
1611685500000|2021-01-26 18:25:00|28732|28725|28737|28730|28742|28735|28732|28725|53
1611685800000|2021-01-26 18:30:00|28732|28725|28742|28735|28742|28735|28732|28725|37
1611686100000|2021-01-26 18:35:00|28739.5|28732.5|28737|28730|28742|28735|28737|28730|11
1611686400000|2021-01-26 18:40:00|28742|28735|28747|28740|28747|28740|28737|28730|59
1611686700000|2021-01-26 18:45:00|28749.5|28742.5|28742|28735|28749.5|28742.5|28742|28735|23
1611687000000|2021-01-26 18:50:00|28737|28730|28742|28735|28742|28735|28737|28730|28
1611687300000|2021-01-26 18:55:00|28737|28730|28737|28730|28737|28730|28737|28730|7
1611687600000|2021-01-26 19:00:00|28742|28735|28747|28740|28747|28740|28742|28735|16
1611687900000|2021-01-26 19:05:00|28744.5|28737.5|28747|28740|28747|28740|28742|28735|34
1611688200000|2021-01-26 19:10:00|28749.5|28742.5|28752|28745|28752|28745|28747|28740|22
1611688500000|2021-01-26 19:15:00|28749.5|28742.5|28752|28745|28752|28745|28747|28740|10
1611688800000|2021-01-26 19:20:00|||||||||1
1611689100000|2021-01-26 19:25:00|28747|28740|28747|28740|28749.5|28742.5|28732|28725|96
1611689400000|2021-01-26 19:30:00|28749.5|28742.5|28752|28745|28752|28745|28747|28740|21
1611689700000|2021-01-26 19:35:00|28747|28740|28747|28740|28747|28740|28747|28740|5
1611690000000|2021-01-26 19:40:00|28742|28735|28742|28735|28747|28740|28742|28735|54
1611690300000|2021-01-26 19:45:00|28737|28730|28737|28730|28742|28735|28732|28725|44
1611690600000|2021-01-26 19:50:00|28732|28725|28732|28725|28742|28735|28732|28725|35
1611690900000|2021-01-26 19:55:00|28737|28730|28742|28735|28742|28735|28734.5|28727.5|38
1611691200000|2021-01-26 20:00:00|28737|28730|28747|28740|28747|28740|28732|28725|127
1611691500000|2021-01-26 20:05:00|28749.5|28742.5|28752|28745|28752|28745|28747|28740|73
1611691800000|2021-01-26 20:10:00|28754.5|28747.5|28757|28750|28762|28755|28752|28745|133
1611692100000|2021-01-26 20:15:00|28759.5|28752.5|28752|28745|28759.5|28752.5|28752|28745|70
1611692400000|2021-01-26 20:20:00|28747|28740|28757|28750|28757|28750|28747|28740|51
1611692700000|2021-01-26 20:25:00|28762|28755|28772|28765|28772|28765|28757|28750|95
1611693000000|2021-01-26 20:30:00|28767|28760|28752|28745|28769.5|28762.5|28752|28745|100
1611693300000|2021-01-26 20:35:00|28749.5|28742.5|28737|28730|28754.5|28747.5|28737|28730|48
1611693600000|2021-01-26 20:40:00|28732|28725|28742|28735|28742|28735|28727|28720|81
1611693900000|2021-01-26 20:45:00|28737|28730|28727|28720|28747|28740|28727|28720|68
1611694200000|2021-01-26 20:50:00|28732|28725|28729.5|28722.5|28737|28730|28722|28715|478
1611694500000|2021-01-26 20:55:00|28732|28725|28727|28720|28732|28725|28707|28700|250
1611694800000|2021-01-26 21:00:00|28722|28715|28742|28735|28742|28735|28717|28710|141
1611695100000|2021-01-26 21:05:00|28747|28740|28742|28735|28757|28750|28742|28735|67
1611695400000|2021-01-26 21:10:00|28739.5|28732.5|28756|28741|28767|28760|28737|28730|113
1611695700000|2021-01-26 21:15:00|28753.5|28738.5|28748.5|28733.5|28753.5|28738.5|28741|28726|34
1611696000000|2021-01-26 21:20:00|28746|28731|28736|28721|28746|28731|28731|28716|45
1611696300000|2021-01-26 21:25:00|||||||||25
1611696600000|2021-01-26 21:30:00|28731|28716|28731|28716|28736|28721|28731|28716|39
1611696900000|2021-01-26 21:35:00|28733.5|28718.5|28731|28716|28733.5|28718.5|28726|28711|48
1611697200000|2021-01-26 21:40:00|28733.5|28718.5|28733.5|28718.5|28733.5|28718.5|28733.5|28718.5|3
1611697500000|2021-01-26 21:45:00|28731|28716|28718.5|28703.5|28731|28716|28716|28701|17
1611697800000|2021-01-26 21:50:00|28721|28706|28723.5|28708.5|28723.5|28708.5|28721|28706|6
1611698100000|2021-01-26 21:55:00|28721|28706|28723.5|28693.5|28726|28708.5|28716|28690.8|23
1611698400000|2021-01-26 22:00:00|28725.3|28695.3|28725.1|28695.1|28728.9|28698.9|28723.9|28693.9|0
1611698700000|2021-01-26 22:05:00|28725.3|28695.3|28720.1|28690.1|28725.5|28695.5|28719|28689|0
1611699000000|2021-01-26 22:10:00|28719.6|28689.6|28718.4|28688.4|28720.3|28690.3|28718.4|28688.4|0
1611699300000|2021-01-26 22:15:00|28718.6|28688.6|28717|28687|28718.6|28688.6|28714.3|28684.3|0
1611699600000|2021-01-26 22:20:00|28715.1|28685.1|28715.7|28685.7|28716.4|28686.4|28715.1|28685.1|0
1611699900000|2021-01-26 22:25:00|28715.3|28685.3|28716.3|28686.3|28716.6|28686.6|28715.3|28685.3|0
1611700200000|2021-01-26 22:30:00|28716.4|28686.4|28719.1|28689.1|28719.4|28689.4|28716.4|28686.4|0
1611700500000|2021-01-26 22:35:00|28719.2|28689.2|28719.3|28689.3|28719.5|28689.5|28719.2|28689.2|0
1611700800000|2021-01-26 22:40:00|28719.5|28689.5|28719.8|28689.8|28719.8|28689.8|28719.5|28689.5|0
1611701100000|2021-01-26 22:45:00|28719.2|28689.2|28716.9|28686.9|28719.2|28689.2|28715.8|28685.8|0
1611701400000|2021-01-26 22:50:00|28717.1|28687.1|28716.1|28686.1|28718.2|28688.2|28716.1|28686.1|0
1611701700000|2021-01-26 22:55:00|28717.4|28687.4|28718.3|28688.3|28720.1|28690.1|28716.7|28686.7|0
1611702000000|2021-01-26 23:00:00|28719.5|28689.5|28753.5|28738.5|28756|28741|28719.5|28689.5|7
1611702300000|2021-01-26 23:05:00|28751|28736|28743.5|28728.5|28758.5|28743.5|28738.5|28723.5|18
1611702600000|2021-01-26 23:10:00|28746|28731|28753.5|28738.5|28756|28741|28741|28726|2
1611703200000|2021-01-26 23:20:00|28756|28741|28766|28751|28768.5|28753.5|28756|28741|17
1611703500000|2021-01-26 23:25:00|28758.5|28743.5|28753.5|28738.5|28758.5|28743.5|28748.5|28733.5|14
1611703800000|2021-01-26 23:30:00|28756|28741|28742|28735|28757|28750|28727|28720|14116
1611704100000|2021-01-26 23:35:00|28737|28730|28727|28720|28742|28735|28722|28715|93
1611704400000|2021-01-26 23:40:00|28722|28715|28727|28720|28732|28725|28717|28710|159
1611704700000|2021-01-26 23:45:00|28729.5|28722.5|28727|28720|28737|28730|28717|28710|320
1611705000000|2021-01-26 23:50:00|28724.5|28717.5|28727|28720|28727|28720|28719.5|28712.5|151
1611705300000|2021-01-26 23:55:00|28724.5|28717.5|28697|28690|28737|28730|28694.5|28687.5|383
1611705600000|2021-01-27 00:00:00|28699.5|28692.5|28722|28715|28742|28735|28667|28660|1362
1611705900000|2021-01-27 00:05:00|28719.5|28712.5|28682|28675|28719.5|28712.5|28667|28660|599
1611706200000|2021-01-27 00:10:00|28684.5|28677.5|28707|28700|28709.5|28702.5|28682|28675|342
1611706500000|2021-01-27 00:15:00|28709.5|28702.5|28717|28710|28727|28720|28689.5|28682.5|675
1611706800000|2021-01-27 00:20:00|28719.5|28712.5|28702.2|28695.2|28727.2|28720.2|28697.2|28690.2|236
1611707100000|2021-01-27 00:25:00|28704.7|28697.7|28737.2|28730.2|28754.7|28747.7|28704.7|28697.7|513
1611707400000|2021-01-27 00:30:00|28742.2|28735.2|28712.2|28705.2|28742.2|28735.2|28707.2|28700.2|565
1611707700000|2021-01-27 00:35:00|28714.7|28707.7|28737.2|28730.2|28752.2|28745.2|28712.2|28705.2|548
1611708000000|2021-01-27 00:40:00|28739.7|28732.7|28707.2|28700.2|28752.2|28745.2|28702.2|28695.2|288
1611708300000|2021-01-27 00:45:00|28712.2|28705.2|28707.2|28700.2|28722.2|28715.2|28702.2|28695.2|237
1611708600000|2021-01-27 00:50:00|28709.7|28702.7|28712.2|28705.2|28717.2|28710.2|28687.2|28680.2|292
1611708900000|2021-01-27 00:55:00|28709.7|28702.7|28719.7|28712.7|28722.2|28715.2|28702.2|28695.2|134
1611709200000|2021-01-27 01:00:00|28717.2|28710.2|28707.2|28700.2|28719.7|28712.7|28702.2|28695.2|243
1611709500000|2021-01-27 01:05:00|28712.2|28705.2|28712.2|28705.2|28722.2|28715.2|28707.2|28700.2|299
1611709800000|2021-01-27 01:10:00|28709.7|28702.7|28697.2|28690.2|28712.2|28705.2|28677.2|28670.2|364
1611710100000|2021-01-27 01:15:00|28699.7|28692.7|28692.2|28685.2|28702.2|28695.2|28677.2|28670.2|314
1611710400000|2021-01-27 01:20:00|28689.7|28682.7|28682.2|28675.2|28692.2|28685.2|28677.2|28670.2|233
1611710700000|2021-01-27 01:25:00|28684.7|28677.7|28687.2|28680.2|28702.2|28695.2|28677.2|28670.2|269
1611711000000|2021-01-27 01:30:00|28689.7|28682.7|28704.7|28697.7|28707.2|28700.2|28687.2|28680.2|252
1611711300000|2021-01-27 01:35:00|28702.2|28695.2|28682.2|28675.2|28702.2|28695.2|28672.2|28665.2|378
1611711600000|2021-01-27 01:40:00|28679.7|28672.7|28677.2|28670.2|28692.2|28685.2|28677.2|28670.2|196
1611711900000|2021-01-27 01:45:00|28674.7|28667.7|28647.2|28640.2|28677.2|28670.2|28637.2|28630.2|541
1611712200000|2021-01-27 01:50:00|28644.7|28637.7|28624.7|28617.7|28647.2|28640.2|28617.2|28610.2|369
1611712500000|2021-01-27 01:55:00|28627.2|28620.2|28622.2|28615.2|28637.2|28630.2|28619.7|28612.7|208
1611712800000|2021-01-27 02:00:00|28619.7|28612.7|28592.2|28585.2|28622.2|28615.2|28584.7|28577.7|404
1611713100000|2021-01-27 02:05:00|28589.7|28582.7|28582.2|28575.2|28612.2|28605.2|28582.2|28575.2|337
1611713400000|2021-01-27 02:10:00|28584.7|28577.7|28567.2|28560.2|28587.2|28580.2|28564.7|28557.7|436
1611713700000|2021-01-27 02:15:00|28569.7|28562.7|28582.2|28575.2|28587.2|28580.2|28547.2|28540.2|444
1611714000000|2021-01-27 02:20:00|28579.7|28572.7|28577.2|28570.2|28584.7|28577.7|28567.2|28560.2|201
1611714300000|2021-01-27 02:25:00|28582.2|28575.2|28597.2|28590.2|28599.7|28592.7|28577.2|28570.2|274
1611714600000|2021-01-27 02:30:00|28594.7|28587.7|28602.2|28595.2|28607.2|28600.2|28592.2|28585.2|228
1611714900000|2021-01-27 02:35:00|28599.7|28592.7|28597.2|28590.2|28602.2|28595.2|28592.2|28585.2|95
1611715200000|2021-01-27 02:40:00|28592.2|28585.2|28587.2|28580.2|28597.2|28590.2|28587.2|28580.2|57
1611715500000|2021-01-27 02:45:00|28584.7|28577.7|28602.2|28595.2|28602.2|28595.2|28577.2|28570.2|75
1611715800000|2021-01-27 02:50:00|28607.2|28600.2|28599.7|28592.7|28612.2|28605.2|28594.7|28587.7|92
1611716100000|2021-01-27 02:55:00|28597.2|28590.2|28597.2|28590.2|28612.2|28605.2|28597.2|28590.2|87
1611716400000|2021-01-27 03:00:00|28592.2|28585.2|28602.2|28595.2|28602.2|28595.2|28577.2|28570.2|186
1611716700000|2021-01-27 03:05:00|28607.2|28600.2|28597.2|28590.2|28607.2|28600.2|28587.2|28580.2|129
1611717000000|2021-01-27 03:10:00|28594.7|28587.7|28602.2|28595.2|28602.2|28595.2|28587.2|28580.2|91
1611717300000|2021-01-27 03:15:00|28599.7|28592.7|28612.2|28605.2|28619.7|28612.7|28597.2|28590.2|138
1611717600000|2021-01-27 03:20:00|28614.7|28607.7|28607.2|28600.2|28619.7|28612.7|28604.7|28597.7|82
1611717900000|2021-01-27 03:25:00|28604.7|28597.7|28617.2|28610.2|28617.2|28610.2|28604.7|28597.7|92
1611718200000|2021-01-27 03:30:00|28614.7|28607.7|28627.2|28620.2|28627.2|28620.2|28602.2|28595.2|283
1611718500000|2021-01-27 03:35:00|28629.7|28622.7|28632.2|28625.2|28637.2|28630.2|28622.2|28615.2|202
1611718800000|2021-01-27 03:40:00|28634.7|28627.7|28627.2|28620.2|28637.2|28630.2|28622.2|28615.2|163
1611719100000|2021-01-27 03:45:00|28629.7|28622.7|28637.2|28630.2|28637.2|28630.2|28622.2|28615.2|101
1611719400000|2021-01-27 03:50:00|28642.2|28635.2|28639.7|28632.7|28642.2|28635.2|28632.2|28625.2|68
1611719700000|2021-01-27 03:55:00|28637.2|28630.2|28619.7|28612.7|28637.2|28630.2|28619.7|28612.7|116
1611720000000|2021-01-27 04:00:00|28622.2|28615.2|28637.2|28630.2|28642.2|28635.2|28619.7|28612.7|68
1611720300000|2021-01-27 04:05:00|28634.7|28627.7|28637.2|28630.2|28637.2|28630.2|28632.2|28625.2|45
1611720600000|2021-01-27 04:10:00|28642.2|28635.2|28647.2|28640.2|28649.7|28642.7|28632.2|28625.2|135
1611720900000|2021-01-27 04:15:00|28644.7|28637.7|28627.2|28620.2|28644.7|28637.7|28627.2|28620.2|132
1611721200000|2021-01-27 04:20:00|28624.7|28617.7|28617.2|28610.2|28624.7|28617.7|28612.2|28605.2|139
1611721500000|2021-01-27 04:25:00|28619.7|28612.7|28617.2|28610.2|28622.2|28615.2|28614.7|28607.7|77
1611721800000|2021-01-27 04:30:00|28619.7|28612.7|28607.2|28600.2|28622.2|28615.2|28607.2|28600.2|94
1611722100000|2021-01-27 04:35:00|28609.7|28602.7|28597.2|28590.2|28612.2|28605.2|28594.7|28587.7|188
1611722400000|2021-01-27 04:40:00|28592.2|28585.2|28607.2|28600.2|28609.7|28602.7|28587.2|28580.2|206
1611722700000|2021-01-27 04:45:00|28604.7|28597.7|28612.2|28605.2|28612.2|28605.2|28597.2|28590.2|124
1611723000000|2021-01-27 04:50:00|28614.7|28607.7|28597.2|28590.2|28617.2|28610.2|28594.7|28587.7|143
1611723300000|2021-01-27 04:55:00|28599.7|28592.7|28604.7|28597.7|28612.2|28605.2|28597.2|28590.2|77
1611723600000|2021-01-27 05:00:00|28602.2|28595.2|28612.2|28605.2|28612.2|28605.2|28597.2|28590.2|186
1611723900000|2021-01-27 05:05:00|28614.7|28607.7|28627.2|28620.2|28632.2|28625.2|28612.2|28605.2|292
1611724200000|2021-01-27 05:10:00|28624.7|28617.7|28637.2|28630.2|28639.7|28632.7|28622.2|28615.2|258
1611724500000|2021-01-27 05:15:00|28639.7|28632.7|28627.2|28620.2|28642.2|28635.2|28627.2|28620.2|155
1611724800000|2021-01-27 05:20:00|28632.2|28625.2|28622.2|28615.2|28632.2|28625.2|28622.2|28615.2|138
1611725100000|2021-01-27 05:25:00|28619.7|28612.7|28622.2|28615.2|28627.2|28620.2|28612.2|28605.2|150
1611725400000|2021-01-27 05:30:00|28624.7|28617.7|28617.2|28610.2|28627.2|28620.2|28607.2|28600.2|117
1611725700000|2021-01-27 05:35:00|28614.7|28607.7|28617.2|28610.2|28622.2|28615.2|28607.2|28600.2|230
1611726000000|2021-01-27 05:40:00|28619.7|28612.7|28617.2|28610.2|28622.2|28615.2|28597.2|28590.2|376
1611726300000|2021-01-27 05:45:00|28619.7|28612.7|28632.2|28625.2|28632.2|28625.2|28612.2|28605.2|248
1611726600000|2021-01-27 05:50:00|28629.7|28622.7|28632.2|28625.2|28639.7|28632.7|28627.2|28620.2|461
1611726900000|2021-01-27 05:55:00|28629.7|28622.7|28647.2|28640.2|28647.2|28640.2|28627.2|28620.2|888
1611727200000|2021-01-27 06:00:00|28645.9|28638.9|28645.9|28638.9|28660.9|28653.9|28635.9|28628.9|1347
1611727500000|2021-01-27 06:05:00|28648.4|28641.4|28645.9|28638.9|28648.4|28641.4|28630.9|28623.9|759
1611727800000|2021-01-27 06:10:00|28648.4|28641.4|28660.9|28653.9|28665.9|28658.9|28615.9|28608.9|737
1611728100000|2021-01-27 06:15:00|28663.4|28656.4|28660.9|28653.9|28665.9|28658.9|28650.9|28643.9|240
1611728400000|2021-01-27 06:20:00|28655.9|28648.9|28653.4|28646.4|28660.9|28653.9|28653.4|28646.4|109
1611728700000|2021-01-27 06:25:00|28655.9|28648.9|28653.4|28646.4|28655.9|28648.9|28650.9|28643.9|4
1611729000000|2021-01-27 06:30:00|28650.9|28643.9|28660.9|28653.9|28665.9|28658.9|28650.9|28643.9|71
1611729300000|2021-01-27 06:35:00|28658.4|28651.4|28660.9|28653.9|28660.9|28653.9|28655.9|28648.9|13
1611729600000|2021-01-27 06:40:00|28658.4|28651.4|28660.9|28653.9|28660.9|28653.9|28658.4|28651.4|1
1611729900000|2021-01-27 06:45:00|28663.4|28656.4|28653.4|28646.4|28663.4|28656.4|28648.4|28641.4|33
1611730200000|2021-01-27 06:50:00|28655.9|28648.9|28658.4|28651.4|28658.4|28651.4|28655.9|28648.9|5
1611730500000|2021-01-27 06:55:00|28660.9|28653.9|28668.4|28661.4|28670.9|28663.9|28660.9|28653.9|52
1611730800000|2021-01-27 07:00:00|28663.4|28656.4|28660.9|28653.9|28668.4|28661.4|28653.4|28646.4|20
1611731100000|2021-01-27 07:05:00|28663.4|28656.4|28645.9|28638.9|28663.4|28656.4|28640.9|28633.9|36
1611731400000|2021-01-27 07:10:00|28643.4|28636.4|28650.9|28643.9|28650.9|28643.9|28640.9|28633.9|10
1611731700000|2021-01-27 07:15:00|28645.9|28638.9|28650.9|28643.9|28650.9|28643.9|28643.4|28636.4|30
1611732000000|2021-01-27 07:20:00|28653.4|28646.4|28645.9|28638.9|28655.9|28648.9|28645.9|28638.9|9
1611732300000|2021-01-27 07:25:00|28648.4|28641.4|28650.9|28643.9|28653.4|28646.4|28645.9|28638.9|12
1611732600000|2021-01-27 07:30:00|28653.4|28646.4|28645.9|28638.9|28660.9|28653.9|28645.9|28638.9|105
1611732900000|2021-01-27 07:35:00|28643.4|28636.4|28645.9|28638.9|28655.9|28648.9|28640.9|28633.9|43
1611733200000|2021-01-27 07:40:00|28648.4|28641.4|28650.9|28643.9|28653.4|28646.4|28645.9|28638.9|41
1611733500000|2021-01-27 07:45:00|28645.9|28638.9|28635.9|28628.9|28645.9|28638.9|28630.9|28623.9|52
1611733800000|2021-01-27 07:50:00|28640.9|28633.9|28635.9|28628.9|28640.9|28633.9|28635.9|28628.9|48
1611734100000|2021-01-27 07:55:00|28638.4|28631.4|28645.9|28638.9|28645.9|28638.9|28638.4|28631.4|16
1611734400000|2021-01-27 08:00:00|28643.4|28636.4|28585.9|28578.9|28643.4|28636.4|28575.9|28568.9|251
1611734700000|2021-01-27 08:05:00|28580.9|28573.9|28615.9|28608.9|28620.9|28613.9|28575.9|28568.9|192
1611735000000|2021-01-27 08:10:00|28613.4|28606.4|28620.9|28613.9|28630.9|28623.9|28605.9|28598.9|72
1611735300000|2021-01-27 08:15:00|28623.4|28616.4|28635.9|28628.9|28640.9|28633.9|28615.9|28608.9|74
1611735600000|2021-01-27 08:20:00|28630.9|28623.9|28620.9|28613.9|28640.9|28633.9|28620.9|28613.9|69
1611735900000|2021-01-27 08:25:00|28623.4|28616.4|28620.9|28613.9|28635.9|28628.9|28618.4|28611.4|42
1611736200000|2021-01-27 08:30:00|28623.4|28616.4|28635.9|28628.9|28638.4|28631.4|28620.9|28613.9|32
1611736500000|2021-01-27 08:35:00|28633.4|28626.4|28645.9|28638.9|28653.4|28646.4|28630.9|28623.9|61
1611736800000|2021-01-27 08:40:00|28643.4|28636.4|28643.4|28636.4|28645.9|28638.9|28635.9|28628.9|39
1611737100000|2021-01-27 08:45:00|28640.9|28633.9|28638.4|28631.4|28645.9|28638.9|28635.9|28628.9|32
1611737400000|2021-01-27 08:50:00|28640.9|28633.9|28625.9|28618.9|28640.9|28633.9|28618.4|28611.4|34
1611737700000|2021-01-27 08:55:00|28620.9|28613.9|28620.9|28613.9|28620.9|28613.9|28605.9|28598.9|88
1611738000000|2021-01-27 09:00:00|28618.4|28611.4|28645.9|28638.9|28645.9|28638.9|28618.4|28611.4|52
1611738300000|2021-01-27 09:05:00|28643.4|28636.4|28638.4|28631.4|28650.9|28643.9|28638.4|28631.4|91
1611738600000|2021-01-27 09:10:00|28635.9|28628.9|28645.9|28638.9|28655.9|28648.9|28635.9|28628.9|54
1611738900000|2021-01-27 09:15:00|28643.4|28636.4|28653.4|28646.4|28655.9|28648.9|28640.9|28633.9|46
1611739200000|2021-01-27 09:20:00|28650.9|28643.9|28645.9|28638.9|28660.9|28653.9|28645.9|28638.9|53
1611739500000|2021-01-27 09:25:00|28648.4|28641.4|28650.9|28643.9|28655.9|28648.9|28645.9|28638.9|46
1611739800000|2021-01-27 09:30:00|28653.4|28646.4|28650.9|28643.9|28655.9|28648.9|28650.9|28643.9|11
1611740100000|2021-01-27 09:35:00|28653.4|28646.4|28645.9|28638.9|28655.9|28648.9|28645.9|28638.9|17
1611740400000|2021-01-27 09:40:00|28640.9|28633.9|28640.9|28633.9|28645.9|28638.9|28640.9|28633.9|21
1611740700000|2021-01-27 09:45:00|28635.9|28628.9|28630.9|28623.9|28640.9|28633.9|28628.4|28621.4|24
1611741000000|2021-01-27 09:50:00|28633.4|28626.4|28635.9|28628.9|28635.9|28628.9|28630.9|28623.9|34
1611741300000|2021-01-27 09:55:00|28633.4|28626.4|28640.9|28633.9|28645.9|28638.9|28633.4|28626.4|22
1611741600000|2021-01-27 10:00:00|28638.4|28631.4|28630.9|28623.9|28638.4|28631.4|28630.9|28623.9|24
1611741900000|2021-01-27 10:05:00|28625.9|28618.9|28630.9|28623.9|28635.9|28628.9|28623.4|28616.4|254
1611742200000|2021-01-27 10:10:00|28625.9|28618.9|28620.9|28613.9|28625.9|28618.9|28615.9|28608.9|84
1611742500000|2021-01-27 10:15:00|28618.4|28611.4|28625.9|28618.9|28625.9|28618.9|28610.9|28603.9|44
1611742800000|2021-01-27 10:20:00|28630.9|28623.9|28623.4|28616.4|28630.9|28623.9|28620.9|28613.9|23
1611743100000|2021-01-27 10:25:00|28625.9|28618.9|28625.9|28618.9|28630.9|28623.9|28620.9|28613.9|24
1611743400000|2021-01-27 10:30:00|28628.4|28621.4|28633.4|28626.4|28640.9|28633.9|28628.4|28621.4|42
1611743700000|2021-01-27 10:35:00|28635.9|28628.9|28625.9|28618.9|28635.9|28628.9|28625.9|28618.9|71
1611744000000|2021-01-27 10:40:00|28628.4|28621.4|28620.9|28613.9|28635.9|28628.9|28620.9|28613.9|78
1611744300000|2021-01-27 10:45:00|28615.9|28608.9|28615.9|28608.9|28623.4|28616.4|28615.9|28608.9|36
1611744600000|2021-01-27 10:50:00|28610.9|28603.9|28600.9|28593.9|28615.9|28608.9|28600.9|28593.9|55
1611744900000|2021-01-27 10:55:00|28603.4|28596.4|28600.9|28593.9|28603.4|28596.4|28595.9|28588.9|207
1611745200000|2021-01-27 11:00:00|28598.4|28591.4|28570.9|28563.9|28600.9|28593.9|28560.9|28553.9|266
1611745500000|2021-01-27 11:05:00|28568.4|28561.4|28585.9|28578.9|28585.9|28578.9|28560.9|28553.9|118
1611745800000|2021-01-27 11:10:00|28588.4|28581.4|28585.9|28578.9|28590.9|28583.9|28575.9|28568.9|47
1611746100000|2021-01-27 11:15:00|28580.9|28573.9|28593.4|28586.4|28595.9|28588.9|28580.9|28573.9|29
1611746400000|2021-01-27 11:20:00|28590.9|28583.9|28590.9|28583.9|28600.9|28593.9|28590.9|28583.9|34
1611746700000|2021-01-27 11:25:00|28585.9|28578.9|28590.9|28583.9|28590.9|28583.9|28570.9|28563.9|68
1611747000000|2021-01-27 11:30:00|28588.4|28581.4|28573.4|28566.4|28590.9|28583.9|28570.9|28563.9|100
1611747300000|2021-01-27 11:35:00|28575.9|28568.9|28565.9|28558.9|28575.9|28568.9|28550.9|28543.9|158
1611747600000|2021-01-27 11:40:00|28560.9|28553.9|28550.9|28543.9|28563.4|28556.4|28545.9|28538.9|1164
1611747900000|2021-01-27 11:45:00|28548.4|28541.4|28510.9|28503.9|28550.9|28543.9|28485.9|28478.9|792
1611748200000|2021-01-27 11:50:00|28508.4|28501.4|28535.9|28528.9|28538.4|28531.4|28490.9|28483.9|228
1611748500000|2021-01-27 11:55:00|28533.4|28526.4|28520.9|28513.9|28535.9|28528.9|28513.4|28506.4|334
1611748800000|2021-01-27 12:00:00|28515.9|28508.9|28530.9|28523.9|28535.9|28528.9|28515.9|28508.9|209
1611749100000|2021-01-27 12:05:00|28535.9|28528.9|28503.4|28496.4|28535.9|28528.9|28500.9|28493.9|613
1611749400000|2021-01-27 12:10:00|28500.9|28493.9|28480.9|28473.9|28510.9|28503.9|28475.9|28468.9|194
1611749700000|2021-01-27 12:15:00|28475.9|28468.9|28465.9|28458.9|28495.9|28488.9|28455.9|28448.9|289
1611750000000|2021-01-27 12:20:00|28463.4|28456.4|28475.9|28468.9|28475.9|28468.9|28455.9|28448.9|256
1611750300000|2021-01-27 12:25:00|28473.4|28466.4|28485.9|28478.9|28485.9|28478.9|28458.4|28451.4|131
1611750600000|2021-01-27 12:30:00|28483.4|28476.4|28480.9|28473.9|28490.9|28483.9|28465.9|28458.9|208
1611750900000|2021-01-27 12:35:00|28483.4|28476.4|28470.9|28463.9|28490.9|28483.9|28460.9|28453.9|161
1611751200000|2021-01-27 12:40:00|28468.4|28461.4|28453.4|28446.4|28480.9|28473.9|28445.9|28438.9|343
1611751500000|2021-01-27 12:45:00|28450.9|28443.9|28475.9|28468.9|28480.9|28473.9|28445.9|28438.9|303
1611751800000|2021-01-27 12:50:00|28473.4|28466.4|28450.9|28443.9|28475.9|28468.9|28450.9|28443.9|103
1611752100000|2021-01-27 12:55:00|28448.4|28441.4|28440.9|28433.9|28455.9|28448.9|28433.4|28426.4|213
1611752400000|2021-01-27 13:00:00|28438.4|28431.4|28420.9|28413.9|28440.9|28433.9|28410.9|28403.9|451
1611752700000|2021-01-27 13:05:00|28423.4|28416.4|28455.9|28448.9|28460.9|28453.9|28415.9|28408.9|208
1611753000000|2021-01-27 13:10:00|28453.4|28446.4|28475.9|28468.9|28475.9|28468.9|28450.9|28443.9|77
1611753300000|2021-01-27 13:15:00|28473.4|28466.4|28505.9|28498.9|28515.9|28508.9|28470.9|28463.9|246
1611753600000|2021-01-27 13:20:00|28503.4|28496.4|28500.9|28493.9|28515.9|28508.9|28493.4|28486.4|80
1611753900000|2021-01-27 13:25:00|28503.4|28496.4|28488.4|28481.4|28510.9|28503.9|28485.9|28478.9|149
1611754200000|2021-01-27 13:30:00|28485.9|28478.9|28473.4|28466.4|28500.9|28493.9|28460.9|28453.9|159
1611754500000|2021-01-27 13:35:00|28475.9|28468.9|28455.9|28448.9|28478.4|28471.4|28450.9|28443.9|160
1611754800000|2021-01-27 13:40:00|28453.4|28446.4|28480.9|28473.9|28480.9|28473.9|28450.9|28443.9|185
1611755100000|2021-01-27 13:45:00|28475.9|28468.9|28485.9|28478.9|28498.4|28491.4|28470.9|28463.9|93
1611755400000|2021-01-27 13:50:00|28483.4|28476.4|28480.9|28473.9|28490.9|28483.9|28480.9|28473.9|136
1611755700000|2021-01-27 13:55:00|28475.9|28468.9|28478.4|28471.4|28480.9|28473.9|28465.9|28458.9|105
1611756000000|2021-01-27 14:00:00|28475.9|28468.9|28460.9|28453.9|28485.9|28478.9|28460.9|28453.9|100
1611756300000|2021-01-27 14:05:00|28463.4|28456.4|28420.9|28413.9|28465.9|28458.9|28420.9|28413.9|266
1611756600000|2021-01-27 14:10:00|28418.4|28411.4|28400.9|28393.9|28428.4|28421.4|28395.9|28388.9|387
1611756900000|2021-01-27 14:15:00|28398.4|28391.4|28425.9|28418.9|28425.9|28418.9|28395.9|28388.9|165
1611757200000|2021-01-27 14:20:00|28423.4|28416.4|28440.9|28433.9|28450.9|28443.9|28415.9|28408.9|206
1611757500000|2021-01-27 14:25:00|28445.9|28438.9|28475.9|28468.9|28485.9|28478.9|28440.9|28433.9|183
1611757800000|2021-01-27 14:30:00|28478.4|28471.4|28430.9|28423.9|28480.9|28473.9|28395.9|28388.9|654
1611758100000|2021-01-27 14:35:00|28425.9|28418.9|28400.9|28393.9|28425.9|28418.9|28370.9|28363.9|585
1611758400000|2021-01-27 14:40:00|28398.4|28391.4|28335.9|28328.9|28398.4|28391.4|28333.4|28326.4|501
1611758700000|2021-01-27 14:45:00|28338.4|28331.4|28325.9|28318.9|28375.9|28368.9|28320.9|28313.9|453
1611759000000|2021-01-27 14:50:00|28323.4|28316.4|28350.9|28343.9|28353.4|28346.4|28300.9|28293.9|434
1611759300000|2021-01-27 14:55:00|28353.4|28346.4|28380.9|28373.9|28403.4|28396.4|28345.9|28338.9|420
1611759600000|2021-01-27 15:00:00|28375.9|28368.9|28410.9|28403.9|28425.9|28418.9|28375.9|28368.9|574
1611759900000|2021-01-27 15:05:00|28415.9|28408.9|28425.9|28418.9|28435.9|28428.9|28400.9|28393.9|216
1611760200000|2021-01-27 15:10:00|28423.4|28416.4|28415.9|28408.9|28435.9|28428.9|28410.9|28403.9|130
1611760500000|2021-01-27 15:15:00|28410.9|28403.9|28433.4|28426.4|28445.9|28438.9|28395.9|28388.9|213
1611760800000|2021-01-27 15:20:00|28430.9|28423.9|28455.9|28448.9|28470.9|28463.9|28430.9|28423.9|538
1611761100000|2021-01-27 15:25:00|28460.9|28453.9|28455.9|28448.9|28475.9|28468.9|28445.9|28438.9|193
1611761400000|2021-01-27 15:30:00|28460.9|28453.9|28440.9|28433.9|28475.9|28468.9|28413.4|28406.4|491
1611761700000|2021-01-27 15:35:00|28435.9|28428.9|28415.9|28408.9|28445.9|28438.9|28410.9|28403.9|225
1611762000000|2021-01-27 15:40:00|28418.4|28411.4|28448.4|28441.4|28450.9|28443.9|28410.9|28403.9|86
1611762300000|2021-01-27 15:45:00|28450.9|28443.9|28465.9|28458.9|28465.9|28458.9|28440.9|28433.9|123
1611762600000|2021-01-27 15:50:00|28463.4|28456.4|28470.9|28463.9|28480.9|28473.9|28450.9|28443.9|148
1611762900000|2021-01-27 15:55:00|28468.4|28461.4|28480.9|28473.9|28490.9|28483.9|28465.9|28458.9|111
1611763200000|2021-01-27 16:00:00|28478.4|28471.4|28475.9|28468.9|28480.9|28473.9|28465.9|28458.9|84
1611763500000|2021-01-27 16:05:00|28480.9|28473.9|28455.9|28448.9|28480.9|28473.9|28450.9|28443.9|94
1611763800000|2021-01-27 16:10:00|28458.4|28451.4|28450.9|28443.9|28465.9|28458.9|28440.9|28433.9|120
1611764100000|2021-01-27 16:15:00|28445.9|28438.9|28435.9|28428.9|28455.9|28448.9|28435.9|28428.9|118
1611764400000|2021-01-27 16:20:00|28438.4|28431.4|28443.4|28436.4|28450.9|28443.9|28430.9|28423.9|114
1611764700000|2021-01-27 16:25:00|28440.9|28433.9|28450.9|28443.9|28455.9|28448.9|28440.9|28433.9|203
1611765000000|2021-01-27 16:30:00|28455.9|28448.9|28430.9|28423.9|28460.9|28453.9|28425.9|28418.9|333
1611765300000|2021-01-27 16:35:00|28433.4|28426.4|28465.9|28458.9|28470.9|28463.9|28428.4|28421.4|213
1611765600000|2021-01-27 16:40:00|28468.4|28461.4|28465.9|28458.9|28480.9|28473.9|28460.9|28453.9|245
1611765900000|2021-01-27 16:45:00|28463.4|28456.4|28440.9|28433.9|28495.9|28488.9|28440.9|28433.9|392
1611766200000|2021-01-27 16:50:00|28443.4|28436.4|28415.9|28408.9|28453.4|28446.4|28415.9|28408.9|353
1611766500000|2021-01-27 16:55:00|28410.9|28403.9|28380.9|28373.9|28415.9|28408.9|28370.9|28363.9|342
1611766800000|2021-01-27 17:00:00|28375.9|28368.9|28353.4|28346.4|28380.9|28373.9|28350.9|28343.9|229
1611767100000|2021-01-27 17:05:00|28355.9|28348.9|28393.4|28386.4|28395.9|28388.9|28350.9|28343.9|165
1611767400000|2021-01-27 17:10:00|28390.9|28383.9|28430.9|28423.9|28435.9|28428.9|28390.9|28383.9|87
1611767700000|2021-01-27 17:15:00|28425.9|28418.9|28440.9|28433.9|28440.9|28433.9|28425.9|28418.9|122
1611768000000|2021-01-27 17:20:00|28438.4|28431.4|28440.9|28433.9|28445.9|28438.9|28430.9|28423.9|141
1611768300000|2021-01-27 17:25:00|28445.9|28438.9|28440.9|28433.9|28450.9|28443.9|28435.9|28428.9|57
1611768600000|2021-01-27 17:30:00|28445.9|28438.9|28438.4|28431.4|28445.9|28438.9|28430.9|28423.9|81
1611768900000|2021-01-27 17:35:00|28435.9|28428.9|28460.9|28453.9|28460.9|28453.9|28420.9|28413.9|166
1611769200000|2021-01-27 17:40:00|28458.4|28451.4|28475.9|28468.9|28480.9|28473.9|28455.9|28448.9|160
1611769500000|2021-01-27 17:45:00|28470.9|28463.9|28470.9|28463.9|28475.9|28468.9|28460.9|28453.9|55
1611769800000|2021-01-27 17:50:00|28468.4|28461.4|28470.9|28463.9|28485.9|28478.9|28463.4|28456.4|69
1611770100000|2021-01-27 17:55:00|28475.9|28468.9|28475.9|28468.9|28480.9|28473.9|28470.9|28463.9|161
1611770400000|2021-01-27 18:00:00|28478.4|28471.4|28470.9|28463.9|28485.9|28478.9|28470.9|28463.9|79
1611770700000|2021-01-27 18:05:00|28465.9|28458.9|28470.9|28463.9|28470.9|28463.9|28455.9|28448.9|55
1611771000000|2021-01-27 18:10:00|28468.4|28461.4|28465.9|28458.9|28470.9|28463.9|28453.4|28446.4|58
1611771300000|2021-01-27 18:15:00|28468.4|28461.4|28465.9|28458.9|28475.9|28468.9|28455.9|28448.9|62
1611771600000|2021-01-27 18:20:00|28470.9|28463.9|28460.9|28453.9|28470.9|28463.9|28455.9|28448.9|21
1611771900000|2021-01-27 18:25:00|28465.9|28458.9|28475.9|28468.9|28485.9|28478.9|28460.9|28453.9|70
1611772200000|2021-01-27 18:30:00|28473.4|28466.4|28465.9|28458.9|28480.9|28473.9|28460.9|28453.9|142
1611772500000|2021-01-27 18:35:00|28463.4|28456.4|28455.9|28448.9|28465.9|28458.9|28445.9|28438.9|143
1611772800000|2021-01-27 18:40:00|28453.4|28446.4|28430.9|28423.9|28455.9|28448.9|28430.9|28423.9|115
1611773100000|2021-01-27 18:45:00|28428.4|28421.4|28430.9|28423.9|28440.9|28433.9|28425.9|28418.9|69
1611773400000|2021-01-27 18:50:00|28435.9|28428.9|28445.9|28438.9|28445.9|28438.9|28423.4|28416.4|45
1611773700000|2021-01-27 18:55:00|28440.9|28433.9|28420.9|28413.9|28445.9|28438.9|28398.4|28391.4|148
1611774000000|2021-01-27 19:00:00|28418.4|28411.4|28425.9|28418.9|28460.9|28453.9|28415.9|28408.9|229
1611774300000|2021-01-27 19:05:00|28423.4|28416.4|28420.9|28413.9|28425.9|28418.9|28400.9|28393.9|101
1611774600000|2021-01-27 19:10:00|28423.4|28416.4|28435.9|28428.9|28445.9|28438.9|28423.4|28416.4|68
1611774900000|2021-01-27 19:15:00|28433.4|28426.4|28375.9|28368.9|28435.9|28428.9|28375.9|28368.9|116
1611775200000|2021-01-27 19:20:00|28378.4|28371.4|28398.4|28391.4|28405.9|28398.9|28368.4|28361.4|145
1611775500000|2021-01-27 19:25:00|28400.9|28393.9|28385.9|28378.9|28410.9|28403.9|28380.9|28373.9|166
1611775800000|2021-01-27 19:30:00|28383.4|28376.4|28298.4|28291.4|28385.9|28378.9|28295.9|28288.9|384
1611776100000|2021-01-27 19:35:00|28295.9|28288.9|28305.9|28298.9|28313.4|28306.4|28275.9|28268.9|372
1611776400000|2021-01-27 19:40:00|28300.9|28293.9|28340.9|28333.9|28353.4|28346.4|28290.9|28283.9|350
1611776700000|2021-01-27 19:45:00|28335.9|28328.9|28305.9|28298.9|28353.4|28346.4|28290.9|28283.9|372
1611777000000|2021-01-27 19:50:00|28308.4|28301.4|28290.9|28283.9|28315.9|28308.9|28260.9|28253.9|285
1611777300000|2021-01-27 19:55:00|28295.9|28288.9|28285.9|28278.9|28315.9|28308.9|28255.9|28248.9|186
1611777600000|2021-01-27 20:00:00|28288.4|28281.4|28305.9|28298.9|28320.9|28313.9|28255.9|28248.9|399
1611777900000|2021-01-27 20:05:00|28303.4|28296.4|28315.9|28308.9|28328.4|28321.4|28298.4|28291.4|262
1611778200000|2021-01-27 20:10:00|28318.4|28311.4|28325.9|28318.9|28335.9|28328.9|28280.9|28273.9|328
1611778500000|2021-01-27 20:15:00|28320.9|28313.9|28303.4|28296.4|28325.9|28318.9|28300.9|28293.9|169
1611778800000|2021-01-27 20:20:00|28300.9|28293.9|28265.9|28258.9|28315.9|28308.9|28265.9|28258.9|182
1611779100000|2021-01-27 20:25:00|28268.4|28261.4|28255.9|28248.9|28300.9|28293.9|28240.9|28233.9|278
1611779400000|2021-01-27 20:30:00|28250.9|28243.9|28223.4|28216.4|28260.9|28253.9|28220.9|28213.9|186
1611779700000|2021-01-27 20:35:00|28225.9|28218.9|28210.9|28203.9|28235.9|28228.9|28180.9|28173.9|570
1611780000000|2021-01-27 20:40:00|28208.4|28201.4|28210.9|28203.9|28228.4|28221.4|28183.4|28176.4|188
1611780300000|2021-01-27 20:45:00|28208.4|28201.4|28230.9|28223.9|28245.9|28238.9|28180.9|28173.9|347
1611780600000|2021-01-27 20:50:00|28225.9|28218.9|28220.9|28213.9|28245.9|28238.9|28193.4|28186.4|651
1611780900000|2021-01-27 20:55:00|28223.4|28216.4|28220.9|28213.9|28230.9|28223.9|28180.9|28173.9|480
1611781200000|2021-01-27 21:00:00|28218.4|28211.4|28218.4|28211.4|28258.4|28251.4|28205.9|28198.9|183
1611781500000|2021-01-27 21:05:00|28220.9|28213.9|28158.4|28151.4|28235.9|28228.9|28143.4|28136.4|319
1611781800000|2021-01-27 21:10:00|28155.9|28148.9|28127.4|28112.4|28158.4|28151.4|28100.9|28093.9|233
1611782100000|2021-01-27 21:15:00|28129.9|28114.9|28159.9|28144.9|28169.9|28154.9|28129.9|28114.9|67
1611782400000|2021-01-27 21:20:00|28154.9|28139.9|28177.4|28162.4|28179.9|28164.9|28154.9|28139.9|42
1611782700000|2021-01-27 21:25:00|28174.9|28159.9|28187.4|28172.4|28197.4|28182.4|28164.9|28149.9|15
1611783000000|2021-01-27 21:30:00|28179.9|28164.9|28204.9|28189.9|28219.9|28204.9|28157.4|28142.4|93
1611783300000|2021-01-27 21:35:00|28207.4|28192.4|28209.9|28194.9|28209.9|28194.9|28194.9|28179.9|16
1611783600000|2021-01-27 21:40:00|28212.4|28197.4|28232.4|28217.4|28247.4|28232.4|28212.4|28197.4|22
1611783900000|2021-01-27 21:45:00|28234.9|28219.9|28199.9|28184.9|28244.9|28229.9|28194.9|28179.9|86
1611784200000|2021-01-27 21:50:00|28197.4|28182.4|28207.4|28192.4|28207.4|28192.4|28194.9|28179.9|6
1611784500000|2021-01-27 21:55:00|28204.9|28189.9|28214.5|28184.5|28218.9|28199.9|28204.9|28179.6|68
1611784800000|2021-01-27 22:00:00|28215.2|28185.2|28226.6|28196.6|28234.4|28204.4|28213.5|28183.5|0
1611785100000|2021-01-27 22:05:00|28226.7|28196.7|28221.8|28191.8|28227.4|28197.4|28211.3|28181.3|0
1611785400000|2021-01-27 22:10:00|28224.2|28194.2|28224.3|28194.3|28234|28204|28219.8|28189.8|0
1611785700000|2021-01-27 22:15:00|28224.9|28194.9|28232.8|28202.8|28234.6|28204.6|28217.2|28187.2|0
1611786000000|2021-01-27 22:20:00|28231.8|28201.8|28244|28214|28251|28221|28229.4|28199.4|0
1611786300000|2021-01-27 22:25:00|28243.5|28213.5|28203.7|28173.7|28243.5|28213.5|28203.7|28173.7|0
1611786600000|2021-01-27 22:30:00|28204.5|28174.5|28220.3|28190.3|28220.3|28190.3|28203.7|28173.7|0
1611786900000|2021-01-27 22:35:00|28214.7|28184.7|28212.9|28182.9|28221.9|28191.9|28212.9|28182.9|0
1611787200000|2021-01-27 22:40:00|28211|28181|28204.3|28174.3|28214.3|28184.3|28192.2|28162.2|0
1611787500000|2021-01-27 22:45:00|28207|28177|28220.5|28190.5|28221.1|28191.1|28205.4|28175.4|0
1611787800000|2021-01-27 22:50:00|28220.3|28190.3|28226.2|28196.2|28228.4|28198.4|28215|28185|0
1611788100000|2021-01-27 22:55:00|28225.1|28195.1|28226.1|28196.1|28229.9|28199.9|28219.5|28189.5|0
1611788400000|2021-01-27 23:00:00|28225.5|28195.5|28204.9|28189.9|28245.4|28215.4|28204.9|28175.7|20
1611788700000|2021-01-27 23:05:00|28202.4|28187.4|28164.9|28149.9|28202.4|28187.4|28152.4|28137.4|105
1611789000000|2021-01-27 23:10:00|28167.4|28152.4|28179.9|28164.9|28184.9|28169.9|28159.9|28144.9|112
1611789300000|2021-01-27 23:15:00|28174.9|28159.9|28132.4|28117.4|28174.9|28159.9|28127.4|28112.4|219
1611789600000|2021-01-27 23:20:00|28129.9|28114.9|28129.9|28114.9|28147.4|28132.4|28129.9|28114.9|107
1611789900000|2021-01-27 23:25:00|28132.4|28117.4|28119.9|28104.9|28152.4|28137.4|28109.9|28094.9|167
1611790200000|2021-01-27 23:30:00|28114.9|28099.9|28138.4|28131.4|28155.9|28148.9|28105.9|28098.9|29782
1611790500000|2021-01-27 23:35:00|28140.9|28133.9|28080.9|28073.9|28155.9|28148.9|28060.9|28053.9|567
1611790800000|2021-01-27 23:40:00|28075.9|28068.9|28050.9|28043.9|28080.9|28073.9|28045.9|28038.9|775
1611791100000|2021-01-27 23:45:00|28055.9|28048.9|28040.9|28033.9|28085.9|28078.9|28030.9|28023.9|848
1611791400000|2021-01-27 23:50:00|28038.4|28031.4|27970.9|27963.9|28038.4|28031.4|27945.9|27938.9|961
1611791700000|2021-01-27 23:55:00|27973.4|27966.4|27905.9|27898.9|28000.9|27993.9|27888.4|27881.4|919
1611792000000|2021-01-28 00:00:00|27908.4|27901.4|28040.9|28033.9|28055.9|28048.9|27908.4|27901.4|2352
1611792300000|2021-01-28 00:05:00|28038.4|28031.4|28085.9|28078.9|28103.4|28096.4|28038.4|28031.4|1940
1611792600000|2021-01-28 00:10:00|28088.4|28081.4|28165.9|28158.9|28170.9|28163.9|28085.9|28078.9|1616
1611792900000|2021-01-28 00:15:00|28168.4|28161.4|28195.9|28188.9|28195.9|28188.9|28115.9|28108.9|1432
1611793200000|2021-01-28 00:20:00|28200.9|28193.9|28138.4|28131.4|28203.4|28196.4|28113.4|28106.4|1010
1611793500000|2021-01-28 00:25:00|28135.9|28128.9|28145.9|28138.9|28155.9|28148.9|28103.4|28096.4|831
1611793800000|2021-01-28 00:30:00|28150.9|28143.9|28170.9|28163.9|28180.9|28173.9|28110.9|28103.9|1093
1611794100000|2021-01-28 00:35:00|28173.4|28166.4|28200.9|28193.9|28203.4|28196.4|28145.9|28138.9|562
1611794400000|2021-01-28 00:40:00|28203.4|28196.4|28205.9|28198.9|28210.9|28203.9|28170.9|28163.9|439
1611794700000|2021-01-28 00:45:00|28200.9|28193.9|28210.9|28203.9|28210.9|28203.9|28175.9|28168.9|291
1611795000000|2021-01-28 00:50:00|28205.9|28198.9|28190.9|28183.9|28220.9|28213.9|28185.9|28178.9|691
1611795300000|2021-01-28 00:55:00|28195.9|28188.9|28198.4|28191.4|28235.9|28228.9|28193.4|28186.4|923
1611795600000|2021-01-28 01:00:00|28195.9|28188.9|28255.9|28248.9|28255.9|28248.9|28183.4|28176.4|814
1611795900000|2021-01-28 01:05:00|28250.9|28243.9|28260.9|28253.9|28285.9|28278.9|28240.9|28233.9|803
1611796200000|2021-01-28 01:10:00|28258.4|28251.4|28255.9|28248.9|28265.9|28258.9|28245.9|28238.9|400
1611796500000|2021-01-28 01:15:00|28258.4|28251.4|28275.9|28268.9|28285.9|28278.9|28230.9|28223.9|689
1611796800000|2021-01-28 01:20:00|28280.9|28273.9|28250.9|28243.9|28280.9|28273.9|28245.9|28238.9|470
1611797100000|2021-01-28 01:25:00|28253.4|28246.4|28275.9|28268.9|28280.9|28273.9|28245.9|28238.9|517
1611797400000|2021-01-28 01:30:00|28273.4|28266.4|28250.9|28243.9|28285.9|28278.9|28240.9|28233.9|799
1611797700000|2021-01-28 01:35:00|28248.4|28241.4|28280.9|28273.9|28280.9|28273.9|28240.9|28233.9|385
1611798000000|2021-01-28 01:40:00|28275.9|28268.9|28310.9|28303.9|28318.4|28311.4|28275.9|28268.9|751
1611798300000|2021-01-28 01:45:00|28305.9|28298.9|28323.4|28316.4|28325.9|28318.9|28288.4|28281.4|597
1611798600000|2021-01-28 01:50:00|28320.9|28313.9|28340.9|28333.9|28350.9|28343.9|28315.9|28308.9|544
1611798900000|2021-01-28 01:55:00|28343.4|28336.4|28323.4|28316.4|28363.4|28356.4|28320.9|28313.9|819
1611799200000|2021-01-28 02:00:00|28325.9|28318.9|28350.9|28343.9|28355.9|28348.9|28323.4|28316.4|777
1611799500000|2021-01-28 02:05:00|28345.9|28338.9|28345.9|28338.9|28350.9|28343.9|28328.4|28321.4|443
1611799800000|2021-01-28 02:10:00|28343.4|28336.4|28323.4|28316.4|28345.9|28338.9|28305.9|28298.9|1070
1611800100000|2021-01-28 02:15:00|28325.9|28318.9|28325.9|28318.9|28335.9|28328.9|28315.9|28308.9|660
1611800400000|2021-01-28 02:20:00|28328.4|28321.4|28343.4|28336.4|28355.9|28348.9|28325.9|28318.9|501
1611800700000|2021-01-28 02:25:00|28340.9|28333.9|28315.9|28308.9|28345.9|28338.9|28305.9|28298.9|598
1611801000000|2021-01-28 02:30:00|28313.4|28306.4|28313.4|28306.4|28320.9|28313.9|28288.4|28281.4|544
1611801300000|2021-01-28 02:35:00|28310.9|28303.9|28316.5|28309.5|28321.5|28314.5|28300.9|28293.9|290
1611801600000|2021-01-28 02:40:00|28314|28307|28306.5|28299.5|28321.5|28314.5|28301.5|28294.5|171
1611801900000|2021-01-28 02:45:00|28304|28297|28281.5|28274.5|28311.5|28304.5|28281.5|28274.5|372
1611802200000|2021-01-28 02:50:00|28284|28277|28276.5|28269.5|28294|28287|28276.5|28269.5|221
1611802500000|2021-01-28 02:55:00|28279|28272|28316.5|28309.5|28321.5|28314.5|28276.5|28269.5|506
1611802800000|2021-01-28 03:00:00|28319|28312|28291.5|28284.5|28321.5|28314.5|28286.5|28279.5|184
1611803100000|2021-01-28 03:05:00|28289|28282|28266.5|28259.5|28291.5|28284.5|28261.5|28254.5|326
1611803400000|2021-01-28 03:10:00|28271.5|28264.5|28274|28267|28281.5|28274.5|28251.5|28244.5|341
1611803700000|2021-01-28 03:15:00|28276.5|28269.5|28296.5|28289.5|28301.5|28294.5|28274|28267|163
1611804000000|2021-01-28 03:20:00|28301.5|28294.5|28286.5|28279.5|28306.5|28299.5|28281.5|28274.5|201
1611804300000|2021-01-28 03:25:00|28284|28277|28279|28272|28291.5|28284.5|28271.5|28264.5|227
1611804600000|2021-01-28 03:30:00|28281.5|28274.5|28294|28287|28306.5|28299.5|28271.5|28264.5|403
1611804900000|2021-01-28 03:35:00|28291.5|28284.5|28301.5|28294.5|28306.5|28299.5|28254|28247|456
1611805200000|2021-01-28 03:40:00|28299|28292|28291.5|28284.5|28311.5|28304.5|28281.5|28274.5|236
1611805500000|2021-01-28 03:45:00|28296.5|28289.5|28291.5|28284.5|28301.5|28294.5|28281.5|28274.5|233
1611805800000|2021-01-28 03:50:00|28296.5|28289.5|28266.5|28259.5|28296.5|28289.5|28264|28257|238
1611806100000|2021-01-28 03:55:00|28261.5|28254.5|28281.5|28274.5|28291.5|28284.5|28256.5|28249.5|285
1611806400000|2021-01-28 04:00:00|28284|28277|28271.5|28264.5|28286.5|28279.5|28261.5|28254.5|259
1611806700000|2021-01-28 04:05:00|28269|28262|28281.5|28274.5|28291.5|28284.5|28266.5|28259.5|249
1611807000000|2021-01-28 04:10:00|28284|28277|28271.5|28264.5|28286.5|28279.5|28259|28252|226
1611807300000|2021-01-28 04:15:00|28269|28262|28256.5|28249.5|28271.5|28264.5|28251.5|28244.5|333
1611807600000|2021-01-28 04:20:00|28259|28252|28211.5|28204.5|28259|28252|28206.5|28199.5|491
1611807900000|2021-01-28 04:25:00|28214|28207|28201.5|28194.5|28216.5|28209.5|28166.5|28159.5|998
1611808200000|2021-01-28 04:30:00|28206.5|28199.5|28166.5|28159.5|28211.5|28204.5|28166.5|28159.5|465
1611808500000|2021-01-28 04:35:00|28161.5|28154.5|28136.5|28129.5|28176.5|28169.5|28131.5|28124.5|349
1611808800000|2021-01-28 04:40:00|28134|28127|28161.5|28154.5|28166.5|28159.5|28134|28127|277
1611809100000|2021-01-28 04:45:00|28164|28157|28201.5|28194.5|28206.5|28199.5|28161.5|28154.5|472
1611809400000|2021-01-28 04:50:00|28196.5|28189.5|28176.5|28169.5|28196.5|28189.5|28161.5|28154.5|224
1611809700000|2021-01-28 04:55:00|28174|28167|28186.5|28179.5|28191.5|28184.5|28166.5|28159.5|342
1611810000000|2021-01-28 05:00:00|28181.5|28174.5|28201.5|28194.5|28211.5|28204.5|28166.5|28159.5|549
1611810300000|2021-01-28 05:05:00|28204|28197|28226.5|28219.5|28236.5|28229.5|28186.5|28179.5|441
1611810600000|2021-01-28 05:10:00|28224|28217|28266.5|28259.5|28266.5|28259.5|28221.5|28214.5|443
1611810900000|2021-01-28 05:15:00|28264|28257|28246.5|28239.5|28276.5|28269.5|28241.5|28234.5|641
1611811200000|2021-01-28 05:20:00|28251.5|28244.5|28241.5|28234.5|28256.5|28249.5|28226.5|28219.5|338
1611811500000|2021-01-28 05:25:00|28246.5|28239.5|28256.5|28249.5|28281.5|28274.5|28246.5|28239.5|330
1611811800000|2021-01-28 05:30:00|28254|28247|28249|28242|28266.5|28259.5|28246.5|28239.5|263
1611812100000|2021-01-28 05:35:00|28251.5|28244.5|28241.5|28234.5|28251.5|28244.5|28231.5|28224.5|290
1611812400000|2021-01-28 05:40:00|28246.5|28239.5|28216.5|28209.5|28246.5|28239.5|28209|28202|618
1611812700000|2021-01-28 05:45:00|28219|28212|28206.5|28199.5|28221.5|28214.5|28196.5|28189.5|711
1611813000000|2021-01-28 05:50:00|28209|28202|28181.5|28174.5|28216.5|28209.5|28176.5|28169.5|604
1611813300000|2021-01-28 05:55:00|28184|28177|28171.5|28164.5|28201.5|28194.5|28146.5|28139.5|2347
1611813600000|2021-01-28 06:00:00|28169|28162|28131.5|28124.5|28186.5|28179.5|28121.5|28114.5|3478
1611813900000|2021-01-28 06:05:00|28126.5|28119.5|28096.5|28089.5|28136.5|28129.5|28079|28072|1973
1611814200000|2021-01-28 06:10:00|28094|28087|28079|28072|28111.5|28104.5|28066.5|28059.5|1504
1611814500000|2021-01-28 06:15:00|28076.5|28069.5|28064|28057|28094|28087|28064|28057|806
1611814800000|2021-01-28 06:20:00|28066.5|28059.5|28069|28062|28076.5|28069.5|28061.5|28054.5|403
1611815100000|2021-01-28 06:25:00|28066.5|28059.5|28076.5|28069.5|28081.5|28074.5|28064|28057|130
1611815400000|2021-01-28 06:30:00|28081.5|28074.5|28086.5|28079.5|28091.5|28084.5|28081.5|28074.5|240
1611815700000|2021-01-28 06:35:00|28081.5|28074.5|28076.5|28069.5|28086.5|28079.5|28076.5|28069.5|105
1611816000000|2021-01-28 06:40:00|28081.5|28074.5|28079|28072|28086.5|28079.5|28076.5|28069.5|51
1611816300000|2021-01-28 06:45:00|28081.5|28074.5|28076.5|28069.5|28081.5|28074.5|28076.5|28069.5|15
1611816600000|2021-01-28 06:50:00|28079|28072|28066.5|28059.5|28079|28072|28066.5|28059.5|27
1611816900000|2021-01-28 06:55:00|28069|28062|28079|28072|28091.5|28084.5|28069|28062|45
1611817200000|2021-01-28 07:00:00|28076.5|28069.5|28081.5|28074.5|28081.5|28074.5|28059|28052|59
1611817500000|2021-01-28 07:05:00|28084|28077|28064|28057|28089|28082|28054|28047|364
1611817800000|2021-01-28 07:10:00|28066.5|28059.5|28086.5|28079.5|28086.5|28079.5|28066.5|28059.5|23
1611818100000|2021-01-28 07:15:00|28089|28082|28076.5|28069.5|28091.5|28084.5|28071.5|28064.5|84
1611818400000|2021-01-28 07:20:00|28074|28067|28064|28057|28081.5|28074.5|28064|28057|88
1611818700000|2021-01-28 07:25:00|28066.5|28059.5|28071.5|28064.5|28076.5|28069.5|28064|28057|83
1611819000000|2021-01-28 07:30:00|28069|28062|28011.5|28004.5|28071.5|28064.5|28001.5|27994.5|425
1611819300000|2021-01-28 07:35:00|28009|28002|28041.5|28034.5|28051.5|28044.5|28009|28002|286
1611819600000|2021-01-28 07:40:00|28036.5|28029.5|28011.5|28004.5|28046.5|28039.5|28006.5|27999.5|186
1611819900000|2021-01-28 07:45:00|28014|28007|28086.5|28079.5|28091.5|28084.5|28014|28007|227
1611820200000|2021-01-28 07:50:00|28089|28082|28091.5|28084.5|28104|28097|28076.5|28069.5|172
1611820500000|2021-01-28 07:55:00|28094|28087|28081.5|28074.5|28104|28097|28076.5|28069.5|131
1611820800000|2021-01-28 08:00:00|28079|28072|28066.5|28059.5|28124|28117|28056.5|28049.5|383
1611821100000|2021-01-28 08:05:00|28071.5|28064.5|28134|28127|28136.5|28129.5|28064|28057|380
1611821400000|2021-01-28 08:10:00|28131.5|28124.5|28111.5|28104.5|28131.5|28124.5|28076.5|28069.5|542
1611821700000|2021-01-28 08:15:00|28109|28102|28066.5|28059.5|28121.5|28114.5|28066.5|28059.5|297
1611822000000|2021-01-28 08:20:00|28069|28062|28086.5|28079.5|28111.5|28104.5|28066.5|28059.5|306
1611822300000|2021-01-28 08:25:00|28084|28077|28061.5|28054.5|28086.5|28079.5|28041.5|28034.5|267
1611822600000|2021-01-28 08:30:00|28059|28052|28046.5|28039.5|28064|28057|28036.5|28029.5|167
1611822900000|2021-01-28 08:35:00|28044|28037|27981.5|27974.5|28046.5|28039.5|27976.5|27969.5|300
1611823200000|2021-01-28 08:40:00|27979|27972|27956.5|27949.5|27981.5|27974.5|27931.5|27924.5|385
1611823500000|2021-01-28 08:45:00|27954|27947|27931.5|27924.5|27961.5|27954.5|27911.5|27904.5|383
1611823800000|2021-01-28 08:50:00|27926.5|27919.5|27941.5|27934.5|27966.5|27959.5|27901.5|27894.5|568
1611824100000|2021-01-28 08:55:00|27939|27932|27896.5|27889.5|27939|27932|27876.5|27869.5|382
1611824400000|2021-01-28 09:00:00|27891.5|27884.5|27951.5|27944.5|27951.5|27944.5|27891.5|27884.5|356
1611824700000|2021-01-28 09:05:00|27946.5|27939.5|27906.5|27899.5|27956.5|27949.5|27901.5|27894.5|292
1611825000000|2021-01-28 09:10:00|27904|27897|27911.5|27904.5|27916.5|27909.5|27876.5|27869.5|287
1611825300000|2021-01-28 09:15:00|27906.5|27899.5|27911.5|27904.5|27941.5|27934.5|27906.5|27899.5|260
1611825600000|2021-01-28 09:20:00|27906.5|27899.5|27846.5|27839.5|27926.5|27919.5|27831.5|27824.5|655
1611825900000|2021-01-28 09:25:00|27851.5|27844.5|27879|27872|27886.5|27879.5|27846.5|27839.5|334
1611826200000|2021-01-28 09:30:00|27881.5|27874.5|27886.5|27879.5|27911.5|27904.5|27871.5|27864.5|362
1611826500000|2021-01-28 09:35:00|27889|27882|27866.5|27859.5|27889|27882|27831.5|27824.5|452
1611826800000|2021-01-28 09:40:00|27861.5|27854.5|27906.5|27899.5|27921.5|27914.5|27851.5|27844.5|218
1611827100000|2021-01-28 09:45:00|27904|27897|27946.5|27939.5|27946.5|27939.5|27899|27892|207
1611827400000|2021-01-28 09:50:00|27944|27937|27954|27947|27966.5|27959.5|27939|27932|318
1611827700000|2021-01-28 09:55:00|27956.5|27949.5|27946.5|27939.5|27956.5|27949.5|27931.5|27924.5|190
1611828000000|2021-01-28 10:00:00|27944|27937|27926.5|27919.5|27946.5|27939.5|27901.5|27894.5|215
1611828300000|2021-01-28 10:05:00|27929|27922|27951.5|27944.5|27971.5|27964.5|27921.5|27914.5|252
1611828600000|2021-01-28 10:10:00|27954|27947|27961.5|27954.5|27966.5|27959.5|27946.5|27939.5|128
1611828900000|2021-01-28 10:15:00|27956.5|27949.5|28011.5|28004.5|28011.5|28004.5|27956.5|27949.5|226
1611829200000|2021-01-28 10:20:00|28014|28007|28024|28017|28026.5|28019.5|27999|27992|143
1611829500000|2021-01-28 10:25:00|28026.5|28019.5|28026.5|28019.5|28031.5|28024.5|28011.5|28004.5|215
1611829800000|2021-01-28 10:30:00|28029|28022|28041.5|28034.5|28046.5|28039.5|28011.5|28004.5|168
1611830100000|2021-01-28 10:35:00|28039|28032|28036.5|28029.5|28041.5|28034.5|28006.5|27999.5|218
1611830400000|2021-01-28 10:40:00|28034|28027|28036.5|28029.5|28041.5|28034.5|28021.5|28014.5|112
1611830700000|2021-01-28 10:45:00|28039|28032|28011.5|28004.5|28049|28042|28011.5|28004.5|124
1611831000000|2021-01-28 10:50:00|28006.5|27999.5|27996.5|27989.5|28031.5|28024.5|27996.5|27989.5|95
1611831300000|2021-01-28 10:55:00|27999|27992|27996.5|27989.5|28016.5|28009.5|27996.5|27989.5|122
1611831600000|2021-01-28 11:00:00|27991.5|27984.5|27994|27987|28006.5|27999.5|27989|27982|84
1611831900000|2021-01-28 11:05:00|27996.5|27989.5|28031.5|28024.5|28036.5|28029.5|27991.5|27984.5|85
1611832200000|2021-01-28 11:10:00|28029|28022|28051.5|28044.5|28059|28052|28026.5|28019.5|149
1611832500000|2021-01-28 11:15:00|28056.5|28049.5|28091.5|28084.5|28091.5|28084.5|28041.5|28034.5|208
1611832800000|2021-01-28 11:20:00|28094|28087|28071.5|28064.5|28096.5|28089.5|28071.5|28064.5|267
1611833100000|2021-01-28 11:25:00|28074|28067|28061.5|28054.5|28086.5|28079.5|28056.5|28049.5|147
1611833400000|2021-01-28 11:30:00|28066.5|28059.5|28061.5|28054.5|28076.5|28069.5|28056.5|28049.5|69
1611833700000|2021-01-28 11:35:00|28059|28052|28046.5|28039.5|28061.5|28054.5|28041.5|28034.5|34
1611834000000|2021-01-28 11:40:00|28051.5|28044.5|28036.5|28029.5|28051.5|28044.5|28031.5|28024.5|59
1611834300000|2021-01-28 11:45:00|28039|28032|28056.5|28049.5|28061.5|28054.5|28039|28032|47
1611834600000|2021-01-28 11:50:00|28054|28047|28051.5|28044.5|28066.5|28059.5|28046.5|28039.5|63
1611834900000|2021-01-28 11:55:00|28046.5|28039.5|28036.5|28029.5|28069|28062|28036.5|28029.5|292
1611835200000|2021-01-28 12:00:00|28039|28032|28051.5|28044.5|28054|28047|28031.5|28024.5|105
1611835500000|2021-01-28 12:05:00|28056.5|28049.5|28076.5|28069.5|28089|28082|28051.5|28044.5|181
1611835800000|2021-01-28 12:10:00|28081.5|28074.5|28089|28082|28101.5|28094.5|28071.5|28064.5|161
1611836100000|2021-01-28 12:15:00|28091.5|28084.5|28099|28092|28101.5|28094.5|28081.5|28074.5|87
1611836400000|2021-01-28 12:20:00|28096.5|28089.5|28071.5|28064.5|28101.5|28094.5|28071.5|28064.5|59
1611836700000|2021-01-28 12:25:00|28076.5|28069.5|28081.5|28074.5|28086.5|28079.5|28066.5|28059.5|57
1611837000000|2021-01-28 12:30:00|28079|28072|28079|28072|28086.5|28079.5|28071.5|28064.5|56
1611837300000|2021-01-28 12:35:00|28081.5|28074.5|28079|28072|28096.5|28089.5|28076.5|28069.5|29
1611837600000|2021-01-28 12:40:00|28081.5|28074.5|28056.5|28049.5|28081.5|28074.5|28051.5|28044.5|161
1611837900000|2021-01-28 12:45:00|28059|28052|28066.5|28059.5|28069|28062|28044|28037|110
1611838200000|2021-01-28 12:50:00|28069|28062|28064|28057|28074|28067|28056.5|28049.5|52
1611838500000|2021-01-28 12:55:00|28066.5|28059.5|28059|28052|28071.5|28064.5|28056.5|28049.5|47
1611838800000|2021-01-28 13:00:00|28056.5|28049.5|28021.5|28014.5|28064|28057|28016.5|28009.5|119
1611839100000|2021-01-28 13:05:00|28019|28012|28046.5|28039.5|28049|28042|28016.5|28009.5|157
1611839400000|2021-01-28 13:10:00|28049|28042|28011.5|28004.5|28056.5|28049.5|28006.5|27999.5|211
1611839700000|2021-01-28 13:15:00|28009|28002|28011.5|28004.5|28021.5|28014.5|28006.5|27999.5|74
1611840000000|2021-01-28 13:20:00|28014|28007|28016.5|28009.5|28026.5|28019.5|28011.5|28004.5|55
1611840300000|2021-01-28 13:25:00|28011.5|28004.5|28041.5|28034.5|28044|28037|28011.5|28004.5|63
1611840600000|2021-01-28 13:30:00|28044|28037|28081.5|28074.5|28081.5|28074.5|28031.5|28024.5|154
1611840900000|2021-01-28 13:35:00|28079|28072|28081.5|28074.5|28099|28092|28076.5|28069.5|98
1611841200000|2021-01-28 13:40:00|28084|28077|28126.5|28119.5|28126.5|28119.5|28084|28077|173
1611841500000|2021-01-28 13:45:00|28136.5|28129.5|28171.5|28164.5|28176.5|28169.5|28131.5|28124.5|436
1611841800000|2021-01-28 13:50:00|28176.5|28169.5|28191.5|28184.5|28196.5|28189.5|28161.5|28154.5|228
1611842100000|2021-01-28 13:55:00|28194|28187|28206.5|28199.5|28216.5|28209.5|28191.5|28184.5|270
1611842400000|2021-01-28 14:00:00|28211.5|28204.5|28236.5|28229.5|28256.5|28249.5|28211.5|28204.5|382
1611842700000|2021-01-28 14:05:00|28234|28227|28231.5|28224.5|28236.5|28229.5|28196.5|28189.5|308
1611843000000|2021-01-28 14:10:00|28236.5|28229.5|28216.5|28209.5|28236.5|28229.5|28216.5|28209.5|214
1611843300000|2021-01-28 14:15:00|28211.5|28204.5|28216.5|28209.5|28231.5|28224.5|28211.5|28204.5|249
1611843600000|2021-01-28 14:20:00|28221.5|28214.5|28239|28232|28241.5|28234.5|28216.5|28209.5|142
1611843900000|2021-01-28 14:25:00|28236.5|28229.5|28216.5|28209.5|28241.5|28234.5|28211.5|28204.5|163
1611844200000|2021-01-28 14:30:00|28214|28207|28236.5|28229.5|28264|28257|28196.5|28189.5|422
1611844500000|2021-01-28 14:35:00|28234|28227|28201.5|28194.5|28251.5|28244.5|28201.5|28194.5|1079
1611844800000|2021-01-28 14:40:00|28204|28197|28326.5|28319.5|28346.5|28339.5|28201.5|28194.5|1143
1611845100000|2021-01-28 14:45:00|28329|28322|28291.5|28284.5|28346.5|28339.5|28286.5|28279.5|725
1611845400000|2021-01-28 14:50:00|28294|28287|28301.5|28294.5|28311.5|28304.5|28286.5|28279.5|434
1611845700000|2021-01-28 14:55:00|28296.5|28289.5|28266.5|28259.5|28306.5|28299.5|28241.5|28234.5|728
1611846000000|2021-01-28 15:00:00|28271.5|28264.5|28306.5|28299.5|28316.5|28309.5|28251.5|28244.5|393
1611846300000|2021-01-28 15:05:00|28309|28302|28321.5|28314.5|28336.5|28329.5|28286.5|28279.5|423
1611846600000|2021-01-28 15:10:00|28326.5|28319.5|28381.5|28374.5|28391.5|28384.5|28321.5|28314.5|437
1611846900000|2021-01-28 15:15:00|28386.5|28379.5|28381.5|28374.5|28409|28402|28381.5|28374.5|487
1611847200000|2021-01-28 15:20:00|28379|28372|28361.5|28354.5|28406.5|28399.5|28354|28347|328
1611847500000|2021-01-28 15:25:00|28364|28357|28331.5|28324.5|28376.5|28369.5|28331.5|28324.5|373
1611847800000|2021-01-28 15:30:00|28336.5|28329.5|28351.5|28344.5|28366.5|28359.5|28336.5|28329.5|147
1611848100000|2021-01-28 15:35:00|28349|28342|28354|28347|28371.5|28364.5|28336.5|28329.5|122
1611848400000|2021-01-28 15:40:00|28351.5|28344.5|28331.5|28324.5|28366.5|28359.5|28316.5|28309.5|207
1611848700000|2021-01-28 15:45:00|28334|28327|28381.5|28374.5|28386.5|28379.5|28331.5|28324.5|176
1611849000000|2021-01-28 15:50:00|28376.5|28369.5|28356.5|28349.5|28394|28387|28354|28347|245
1611849300000|2021-01-28 15:55:00|28359|28352|28376.5|28369.5|28386.5|28379.5|28356.5|28349.5|166
1611849600000|2021-01-28 16:00:00|28374|28367|28401.5|28394.5|28406.5|28399.5|28371.5|28364.5|215
1611849900000|2021-01-28 16:05:00|28396.5|28389.5|28414|28407|28419|28412|28391.5|28384.5|327
1611850200000|2021-01-28 16:10:00|28411.5|28404.5|28431.5|28424.5|28431.5|28424.5|28401.5|28394.5|213
1611850500000|2021-01-28 16:15:00|28434|28427|28416.5|28409.5|28454|28447|28411.5|28404.5|220
1611850800000|2021-01-28 16:20:00|28419|28412|28401.5|28394.5|28421.5|28414.5|28386.5|28379.5|121
1611851100000|2021-01-28 16:25:00|28404|28397|28394|28387|28404|28397|28386.5|28379.5|108
1611851400000|2021-01-28 16:30:00|28396.5|28389.5|28386.5|28379.5|28421.5|28414.5|28374|28367|217
1611851700000|2021-01-28 16:35:00|28389|28382|28396.5|28389.5|28411.5|28404.5|28386.5|28379.5|149
1611852000000|2021-01-28 16:40:00|28399|28392|28411.5|28404.5|28416.5|28409.5|28396.5|28389.5|152
1611852300000|2021-01-28 16:45:00|28414|28407|28416.5|28409.5|28421.5|28414.5|28396.5|28389.5|199
1611852600000|2021-01-28 16:50:00|28421.5|28414.5|28416.5|28409.5|28436.5|28429.5|28416.5|28409.5|222
1611852900000|2021-01-28 16:55:00|28421.5|28414.5|28421.5|28414.5|28429|28422|28411.5|28404.5|150
1611853200000|2021-01-28 17:00:00|28426.5|28419.5|28441.5|28434.5|28446.5|28439.5|28426.5|28419.5|138
1611853500000|2021-01-28 17:05:00|28444|28437|28461.5|28454.5|28461.5|28454.5|28441.5|28434.5|137
1611853800000|2021-01-28 17:10:00|28466.5|28459.5|28454|28447|28466.5|28459.5|28449|28442|103
1611854100000|2021-01-28 17:15:00|28456.5|28449.5|28471.5|28464.5|28476.5|28469.5|28451.5|28444.5|302
1611854400000|2021-01-28 17:20:00|28476.5|28469.5|28491.5|28484.5|28491.5|28484.5|28471.5|28464.5|254
1611854700000|2021-01-28 17:25:00|28486.5|28479.5|28489|28482|28496.5|28489.5|28481.5|28474.5|147
1611855000000|2021-01-28 17:30:00|28491.5|28484.5|28491.5|28484.5|28496.5|28489.5|28481.5|28474.5|178
1611855300000|2021-01-28 17:35:00|28489|28482|28491.5|28484.5|28496.5|28489.5|28481.5|28474.5|95
1611855600000|2021-01-28 17:40:00|28489|28482|28496.5|28489.5|28499|28492|28481.5|28474.5|113
1611855900000|2021-01-28 17:45:00|28491.5|28484.5|28501.5|28494.5|28506.5|28499.5|28491.5|28484.5|81
1611856200000|2021-01-28 17:50:00|28499|28492|28471.5|28464.5|28501.5|28494.5|28471.5|28464.5|126
1611856500000|2021-01-28 17:55:00|28469|28462|28481.5|28474.5|28481.5|28474.5|28466.5|28459.5|92
1611856800000|2021-01-28 18:00:00|28479|28472|28491.5|28484.5|28501.5|28494.5|28476.5|28469.5|81
1611857100000|2021-01-28 18:05:00|28489|28482|28479|28472|28491.5|28484.5|28466.5|28459.5|124
1611857400000|2021-01-28 18:10:00|28481.5|28474.5|28471.5|28464.5|28481.5|28474.5|28461.5|28454.5|157
1611857700000|2021-01-28 18:15:00|28469|28462|28476.5|28469.5|28486.5|28479.5|28466.5|28459.5|136
1611858000000|2021-01-28 18:20:00|28474|28467|28501.5|28494.5|28501.5|28494.5|28466.5|28459.5|147
1611858300000|2021-01-28 18:25:00|28499|28492|28491.5|28484.5|28504|28497|28491.5|28484.5|79
1611858600000|2021-01-28 18:30:00|28494|28487|28516.5|28509.5|28521.5|28514.5|28491.5|28484.5|302
1611858900000|2021-01-28 18:35:00|28519|28512|28534|28527|28536.5|28529.5|28511.5|28504.5|228
1611859200000|2021-01-28 18:40:00|28536.5|28529.5|28534|28527|28536.5|28529.5|28526.5|28519.5|84
1611859500000|2021-01-28 18:45:00|28531.5|28524.5|28526.5|28519.5|28531.5|28524.5|28521.5|28514.5|93
1611859800000|2021-01-28 18:50:00|28521.5|28514.5|28526.5|28519.5|28531.5|28524.5|28516.5|28509.5|95
1611860100000|2021-01-28 18:55:00|28521.5|28514.5|28536.5|28529.5|28536.5|28529.5|28516.5|28509.5|74
1611860400000|2021-01-28 19:00:00|28539|28532|28526.5|28519.5|28541.5|28534.5|28521.5|28514.5|41
1611860700000|2021-01-28 19:05:00|28521.5|28514.5|28516.5|28509.5|28526.5|28519.5|28511.5|28504.5|87
1611861000000|2021-01-28 19:10:00|28519|28512|28506.5|28499.5|28521.5|28514.5|28501.5|28494.5|60
1611861300000|2021-01-28 19:15:00|28501.5|28494.5|28506.5|28499.5|28516.5|28509.5|28491.5|28484.5|109
1611861600000|2021-01-28 19:20:00|28504|28497|28491.5|28484.5|28506.5|28499.5|28486.5|28479.5|84
1611861900000|2021-01-28 19:25:00|28489|28482|28501.5|28494.5|28506.5|28499.5|28486.5|28479.5|49
1611862200000|2021-01-28 19:30:00|28504|28497|28486.5|28479.5|28504|28497|28486.5|28479.5|63
1611862500000|2021-01-28 19:35:00|28491.5|28484.5|28486.5|28479.5|28491.5|28484.5|28466.5|28459.5|103
1611862800000|2021-01-28 19:40:00|28489|28482|28471.5|28464.5|28494|28487|28466.5|28459.5|114
1611863100000|2021-01-28 19:45:00|28476.5|28469.5|28491.5|28484.5|28491.5|28484.5|28466.5|28459.5|165
1611863400000|2021-01-28 19:50:00|28486.5|28479.5|28476.5|28469.5|28496.5|28489.5|28471.5|28464.5|99
1611863700000|2021-01-28 19:55:00|28474|28467|28481.5|28474.5|28486.5|28479.5|28461.5|28454.5|201
1611864000000|2021-01-28 20:00:00|28479|28472|28476.5|28469.5|28486.5|28479.5|28461.5|28454.5|84
1611864300000|2021-01-28 20:05:00|28474|28467|28486.5|28479.5|28486.5|28479.5|28471.5|28464.5|24
1611864600000|2021-01-28 20:10:00|28484|28477|28486.5|28479.5|28501.5|28494.5|28476.5|28469.5|298
1611864900000|2021-01-28 20:15:00|28489|28482|28474|28467|28496.5|28489.5|28466.5|28459.5|202
1611865200000|2021-01-28 20:20:00|28476.5|28469.5|28471.5|28464.5|28481.5|28474.5|28461.5|28454.5|76
1611865500000|2021-01-28 20:25:00|28476.5|28469.5|28451.5|28444.5|28479|28472|28451.5|28444.5|165
1611865800000|2021-01-28 20:30:00|28446.5|28439.5|28446.5|28439.5|28469|28462|28441.5|28434.5|131
1611866100000|2021-01-28 20:35:00|28444|28437|28446.5|28439.5|28451.5|28444.5|28426.5|28419.5|113
1611866400000|2021-01-28 20:40:00|28449|28442|28436.5|28429.5|28456.5|28449.5|28431.5|28424.5|114
1611866700000|2021-01-28 20:45:00|28434|28427|28451.5|28444.5|28451.5|28444.5|28424|28417|277
1611867000000|2021-01-28 20:50:00|28449|28442|28444|28437|28456.5|28449.5|28426.5|28419.5|206
1611867300000|2021-01-28 20:55:00|28441.5|28434.5|28421.5|28414.5|28441.5|28434.5|28409|28402|310
1611867600000|2021-01-28 21:00:00|28416.5|28409.5|28424|28417|28426.5|28419.5|28391.5|28384.5|138
1611867900000|2021-01-28 21:05:00|28421.5|28414.5|28411.5|28404.5|28421.5|28414.5|28399|28392|58
1611868200000|2021-01-28 21:10:00|28414|28407|28405.5|28390.5|28414|28407|28396.5|28388|16
1611868500000|2021-01-28 21:15:00|28408|28393|28423|28408|28425.5|28410.5|28408|28393|20
1611868800000|2021-01-28 21:20:00|28420.5|28405.5|28425.5|28410.5|28425.5|28410.5|28420.5|28405.5|0
1611869100000|2021-01-28 21:25:00|28423|28408|28420.5|28405.5|28423|28408|28420.5|28405.5|3
1611869400000|2021-01-28 21:30:00|28415.5|28400.5|28373|28358|28418|28403|28363|28348|76
1611869700000|2021-01-28 21:35:00|28370.5|28355.5|28380.5|28365.5|28383|28368|28358|28343|24
1611870000000|2021-01-28 21:40:00|28375.5|28360.5|28385.5|28370.5|28390.5|28375.5|28373|28358|26
1611870300000|2021-01-28 21:45:00|28388|28373|28390.5|28375.5|28395.5|28380.5|28383|28368|50
1611870600000|2021-01-28 21:50:00|28393|28378|28400.5|28385.5|28400.5|28385.5|28385.5|28370.5|17
1611870900000|2021-01-28 21:55:00|28395.5|28380.5|28403|28373|28405.6|28385.5|28388|28371.7|22
1611871200000|2021-01-28 22:00:00|28403.3|28373.3|28405.8|28375.8|28405.9|28375.9|28399.2|28369.2|0
1611871500000|2021-01-28 22:05:00|28405.9|28375.9|28406.1|28376.1|28411.8|28381.8|28402.2|28372.2|0
1611871800000|2021-01-28 22:10:00|28409.3|28379.3|28411.8|28381.8|28414.3|28384.3|28408.6|28378.6|0
1611872100000|2021-01-28 22:15:00|28411.6|28381.6|28412.2|28382.2|28416.1|28386.1|28410.1|28380.1|0
1611872400000|2021-01-28 22:20:00|28411.8|28381.8|28407|28377|28413.4|28383.4|28402.7|28372.7|0
1611872700000|2021-01-28 22:25:00|28406.2|28376.2|28406.3|28376.3|28407.6|28377.6|28404.2|28374.2|0
1611873000000|2021-01-28 22:30:00|28406.9|28376.9|28410.5|28380.5|28411.5|28381.5|28406.9|28376.9|0
1611873300000|2021-01-28 22:35:00|28409.1|28379.1|28409.8|28379.8|28413.7|28383.7|28408.2|28378.2|0
1611873600000|2021-01-28 22:40:00|28408.6|28378.6|28408.5|28378.5|28409.5|28379.5|28406.7|28376.7|0
1611873900000|2021-01-28 22:45:00|28407.6|28377.6|28408.6|28378.6|28409|28379|28404.9|28374.9|0
1611874200000|2021-01-28 22:50:00|28408.8|28378.8|28401.5|28371.5|28409|28379|28397.7|28367.7|0
1611874500000|2021-01-28 22:55:00|28402.2|28372.2|28418.4|28388.4|28419.4|28389.4|28399.2|28369.2|0
1611874800000|2021-01-28 23:00:00|28420.9|28390.9|28368|28353|28429|28399|28355.5|28340.5|108
1611875100000|2021-01-28 23:05:00|28365.5|28350.5|28360.5|28345.5|28370.5|28355.5|28355.5|28340.5|59
1611875400000|2021-01-28 23:10:00|28365.5|28350.5|28363|28348|28365.5|28350.5|28363|28348|9
1611875700000|2021-01-28 23:15:00|28365.5|28350.5|28365.5|28350.5|28365.5|28350.5|28360.5|28345.5|12
1611876000000|2021-01-28 23:20:00|28370.5|28355.5|28388|28373|28390.5|28375.5|28370.5|28355.5|27
1611876300000|2021-01-28 23:25:00|28385.5|28370.5|28390.5|28375.5|28395.5|28380.5|28385.5|28370.5|53
1611876600000|2021-01-28 23:30:00|28388|28373|28349|28342|28391.5|28384.5|28346.5|28339.5|36671
1611876900000|2021-01-28 23:35:00|28351.5|28344.5|28331.5|28324.5|28366.5|28359.5|28326.5|28319.5|129
1611877200000|2021-01-28 23:40:00|28329|28322|28321.5|28314.5|28329|28322|28294|28287|238
1611877500000|2021-01-28 23:45:00|28324|28317|28354|28347|28366.5|28359.5|28324|28317|230
1611877800000|2021-01-28 23:50:00|28351.5|28344.5|28321.5|28314.5|28356.5|28349.5|28314|28307|292
1611878100000|2021-01-28 23:55:00|28319|28312|28316|28309|28321|28314|28296|28289|344
1611878400000|2021-01-29 00:00:00|28313.5|28306.5|28296|28289|28348.5|28341.5|28273.5|28266.5|1127
1611878700000|2021-01-29 00:05:00|28298.5|28291.5|28281|28274|28326|28319|28271|28264|742
1611879000000|2021-01-29 00:10:00|28276|28269|28266|28259|28301|28294|28261|28254|642
1611879300000|2021-01-29 00:15:00|28268.5|28261.5|28268.5|28261.5|28301|28294|28263.5|28256.5|594
1611879600000|2021-01-29 00:20:00|28266|28259|28236|28229|28281|28274|28221|28214|583
1611879900000|2021-01-29 00:25:00|28241|28234|28181|28174|28246|28239|28176|28169|766
1611880200000|2021-01-29 00:30:00|28178.5|28171.5|28191|28184|28211|28204|28166|28159|779
1611880500000|2021-01-29 00:35:00|28186|28179|28191|28184|28198.5|28191.5|28146|28139|694
1611880800000|2021-01-29 00:40:00|28188.5|28181.5|28161|28154|28196|28189|28151|28144|450
1611881100000|2021-01-29 00:45:00|28158.5|28151.5|28186|28179|28191|28184|28156|28149|340
1611881400000|2021-01-29 00:50:00|28181|28174|28176|28169|28206|28199|28171|28164|593
1611881700000|2021-01-29 00:55:00|28173.5|28166.5|28146|28139|28176|28169|28136|28129|1100
1611882000000|2021-01-29 01:00:00|28151|28144|28231|28224|28241|28234|28146|28139|1049
1611882300000|2021-01-29 01:05:00|28226|28219|28221|28214|28241|28234|28196|28189|540
1611882600000|2021-01-29 01:10:00|28216|28209|28281|28274|28296|28289|28211|28204|698
1611882900000|2021-01-29 01:15:00|28283.5|28276.5|28276|28269|28296|28289|28256|28249|550
1611883200000|2021-01-29 01:20:00|28278.5|28271.5|28301|28294|28321|28314|28276|28269|467
1611883500000|2021-01-29 01:25:00|28306|28299|28261|28254|28306|28299|28256|28249|476
1611883800000|2021-01-29 01:30:00|28266|28259|28286|28279|28306|28299|28266|28259|741
1611884100000|2021-01-29 01:35:00|28288.5|28281.5|28253.5|28246.5|28296|28289|28251|28244|361
1611884400000|2021-01-29 01:40:00|28251|28244|28261|28254|28268.5|28261.5|28238.5|28231.5|222
1611884700000|2021-01-29 01:45:00|28263.5|28256.5|28251|28244|28286|28279|28246|28239|602
1611885000000|2021-01-29 01:50:00|28246|28239|28201|28194|28261|28254|28196|28189|621
1611885300000|2021-01-29 01:55:00|28198.5|28191.5|28163.5|28156.5|28216|28209|28156|28149|1246
1611885600000|2021-01-29 02:00:00|28166|28159|28181|28174|28198.5|28191.5|28163.5|28156.5|500
1611885900000|2021-01-29 02:05:00|28186|28179|28153.5|28146.5|28186|28179|28146|28139|370
1611886200000|2021-01-29 02:10:00|28156|28149|28171|28164|28186|28179|28151|28144|343
1611886500000|2021-01-29 02:15:00|28176|28169|28156|28149|28176|28169|28151|28144|179
1611886800000|2021-01-29 02:20:00|28151|28144|28111|28104|28161|28154|28108.5|28101.5|349
1611887100000|2021-01-29 02:25:00|28108.5|28101.5|28111|28104|28141|28134|28108.5|28101.5|277
1611887400000|2021-01-29 02:30:00|28108.5|28101.5|28146|28139|28148.5|28141.5|28106|28099|217
1611887700000|2021-01-29 02:35:00|28148.5|28141.5|28106|28099|28158.5|28151.5|28103.5|28096.5|185
1611888000000|2021-01-29 02:40:00|28103.5|28096.5|28131|28124|28141|28134|28083.5|28076.5|225
1611888300000|2021-01-29 02:45:00|28128.5|28121.5|28148.5|28141.5|28153.5|28146.5|28116|28109|154
1611888600000|2021-01-29 02:50:00|28146|28139|28141|28134|28156|28149|28133.5|28126.5|82
1611888900000|2021-01-29 02:55:00|28143.5|28136.5|28131|28124|28143.5|28136.5|28106|28099|94
1611889200000|2021-01-29 03:00:00|28133.5|28126.5|28116|28109|28146|28139|28111|28104|77
1611889500000|2021-01-29 03:05:00|28113.5|28106.5|28106|28099|28116|28109|28096|28089|149
1611889800000|2021-01-29 03:10:00|28108.5|28101.5|28091|28084|28118.5|28111.5|28086|28079|102
1611890100000|2021-01-29 03:15:00|28088.5|28081.5|28086|28079|28101|28094|28081|28074|113
1611890400000|2021-01-29 03:20:00|28083.5|28076.5|28056|28049|28096|28089|28051|28044|195
1611890700000|2021-01-29 03:25:00|28058.5|28051.5|28063.5|28056.5|28071|28064|28046|28039|312
1611891000000|2021-01-29 03:30:00|28061|28054|28033.5|28026.5|28063.5|28056.5|28026|28019|589
1611891300000|2021-01-29 03:35:00|28031|28024|27986|27979|28058.5|28051.5|27981|27974|1015
1611891600000|2021-01-29 03:40:00|27981|27974|27976|27969|27993.5|27986.5|27958.5|27951.5|594
1611891900000|2021-01-29 03:45:00|27973.5|27966.5|27966|27959|28003.5|27996.5|27931|27924|654
1611892200000|2021-01-29 03:50:00|27963.5|27956.5|27961|27954|27998.5|27991.5|27948.5|27941.5|700
1611892500000|2021-01-29 03:55:00|27958.5|27951.5|27886|27879|27966|27959|27883.5|27876.5|922
1611892800000|2021-01-29 04:00:00|27888.5|27881.5|27903.5|27896.5|27936|27929|27888.5|27881.5|642
1611893100000|2021-01-29 04:05:00|27901|27894|27858.5|27851.5|27921|27914|27856|27849|431
1611893400000|2021-01-29 04:10:00|27861|27854|27763.5|27756.5|27873.5|27866.5|27761|27754|1569
1611893700000|2021-01-29 04:15:00|27761|27754|27671|27664|27816|27809|27656|27649|1907
1611894000000|2021-01-29 04:20:00|27676|27669|27761|27754|27791|27784|27676|27669|873
1611894300000|2021-01-29 04:25:00|27758.5|27751.5|27776|27769|27791|27784|27726|27719|549
1611894600000|2021-01-29 04:30:00|27773.5|27766.5|27746|27739|27781|27774|27746|27739|466
1611894900000|2021-01-29 04:35:00|27741|27734|27741|27734|27786|27779|27733.5|27726.5|570
1611895200000|2021-01-29 04:40:00|27743.5|27736.5|27706|27699|27771|27764|27703.5|27696.5|536
1611895500000|2021-01-29 04:45:00|27703.5|27696.5|27791|27784|27808.5|27801.5|27701|27694|439
1611895800000|2021-01-29 04:50:00|27788.5|27781.5|27756|27749|27791|27784|27748.5|27741.5|293
1611896100000|2021-01-29 04:55:00|27753.5|27746.5|27771|27764|27796|27789|27751|27744|344
1611896400000|2021-01-29 05:00:00|27768.5|27761.5|27741|27734|27768.5|27761.5|27726|27719|643
1611896700000|2021-01-29 05:05:00|27743.5|27736.5|27736|27729|27768.5|27761.5|27726|27719|408
1611897000000|2021-01-29 05:10:00|27733.5|27726.5|27736|27729|27741|27734|27703.5|27696.5|791
1611897300000|2021-01-29 05:15:00|27738.5|27731.5|27706|27699|27748.5|27741.5|27706|27699|452
1611897600000|2021-01-29 05:20:00|27711|27704|27691|27684|27741|27734|27686|27679|545
1611897900000|2021-01-29 05:25:00|27688.5|27681.5|27676|27669|27701|27694|27671|27664|657
1611898200000|2021-01-29 05:30:00|27673.5|27666.5|27671|27664|27711|27704|27656|27649|668
1611898500000|2021-01-29 05:35:00|27673.5|27666.5|27691|27684|27706|27699|27651|27644|587
1611898800000|2021-01-29 05:40:00|27686|27679|27698.5|27691.5|27703.5|27696.5|27671|27664|520
1611899100000|2021-01-29 05:45:00|27696|27689|27696|27689|27708.5|27701.5|27681|27674|907
1611899400000|2021-01-29 05:50:00|27691|27684|27721|27714|27741|27734|27681|27674|727
1611899700000|2021-01-29 05:55:00|27718.5|27711.5|27641|27634|27721|27714|27641|27634|2274
1611900000000|2021-01-29 06:00:00|27656|27649|27621|27614|27681|27674|27606|27599|4126
1611900300000|2021-01-29 06:05:00|27623.5|27616.5|27636|27629|27651|27644|27606|27599|1918
1611900600000|2021-01-29 06:10:00|27631|27624|27596|27589|27651|27644|27586|27579|1337
1611900900000|2021-01-29 06:15:00|27591|27584|27631|27624|27633.5|27626.5|27586|27579|658
1611901200000|2021-01-29 06:20:00|27636|27629|27643.5|27636.5|27643.5|27636.5|27621|27614|312
1611901500000|2021-01-29 06:25:00|27638.5|27631.5|27646|27639|27663.5|27656.5|27638.5|27631.5|149
1611901800000|2021-01-29 06:30:00|27648.5|27641.5|27673.5|27666.5|27681|27674|27643.5|27636.5|62
1611902100000|2021-01-29 06:35:00|27671|27664|27696|27689|27731|27724|27668.5|27661.5|185
1611902400000|2021-01-29 06:40:00|27698.5|27691.5|27696|27689|27703.5|27696.5|27688.5|27681.5|68
1611902700000|2021-01-29 06:45:00|27698.5|27691.5|27688.5|27681.5|27703.5|27696.5|27686|27679|32
1611903000000|2021-01-29 06:50:00|27686|27679|27708.5|27701.5|27708.5|27701.5|27678.5|27671.5|88
1611903300000|2021-01-29 06:55:00|27706|27699|27736|27729|27741|27734|27706|27699|88
1611903600000|2021-01-29 07:00:00|27738.5|27731.5|27796|27789|27806|27799|27733.5|27726.5|484
1611903900000|2021-01-29 07:05:00|27798.5|27791.5|27763.5|27756.5|27801|27794|27761|27754|127
1611904200000|2021-01-29 07:10:00|27761|27754|27766|27759|27791|27784|27761|27754|110
1611904500000|2021-01-29 07:15:00|27763.5|27756.5|27763.5|27756.5|27796|27789|27758.5|27751.5|332
1611904800000|2021-01-29 07:20:00|27766|27759|27728.5|27721.5|27766|27759|27723.5|27716.5|144
1611905100000|2021-01-29 07:25:00|27731|27724|27688.5|27681.5|27733.5|27726.5|27688.5|27681.5|199
1611905400000|2021-01-29 07:30:00|27691|27684|27621|27614|27706|27699|27621|27614|269
1611905700000|2021-01-29 07:35:00|27618.5|27611.5|27716|27709|27723.5|27716.5|27616|27609|230
1611906000000|2021-01-29 07:40:00|27718.5|27711.5|27721|27714|27738.5|27731.5|27691|27684|149
1611906300000|2021-01-29 07:45:00|27718.5|27711.5|27723.5|27716.5|27731|27724|27708.5|27701.5|73
1611906600000|2021-01-29 07:50:00|27726|27719|27721|27714|27748.5|27741.5|27713.5|27706.5|65
1611906900000|2021-01-29 07:55:00|27723.5|27716.5|27708.5|27701.5|27726|27719|27696|27689|89
1611907200000|2021-01-29 08:00:00|27701|27694|27716|27709|27736|27729|27671|27664|359
1611907500000|2021-01-29 08:05:00|27713.5|27706.5|27636|27629|27713.5|27706.5|27636|27629|370
1611907800000|2021-01-29 08:10:00|27638.5|27631.5|27686|27679|27726|27719|27633.5|27626.5|377
1611908100000|2021-01-29 08:15:00|27683.5|27676.5|27721|27714|27731|27724|27661|27654|153
1611908400000|2021-01-29 08:20:00|27718.5|27711.5|27771|27764|27781|27774|27713.5|27706.5|224
1611908700000|2021-01-29 08:25:00|27773.5|27766.5|27786|27779|27793.5|27786.5|27756|27749|161
1611909000000|2021-01-29 08:30:00|27791|27784|27761|27754|27791|27784|27756|27749|93
1611909300000|2021-01-29 08:35:00|27763.5|27756.5|27806|27799|27811|27804|27746|27739|151
1611909600000|2021-01-29 08:40:00|27803.5|27796.5|27836|27829|27846|27839|27803.5|27796.5|348
1611909900000|2021-01-29 08:45:00|27833.5|27826.5|27816|27809|27833.5|27826.5|27806|27799|100
1611910200000|2021-01-29 08:50:00|27818.5|27811.5|27816|27809|27836|27829|27801|27794|79
1611910500000|2021-01-29 08:55:00|27813.5|27806.5|27811|27804|27836|27829|27806|27799|115
1611910800000|2021-01-29 09:00:00|27813.5|27806.5|27833.5|27826.5|27846|27839|27806|27799|284
1611911100000|2021-01-29 09:05:00|27831|27824|27836|27829|27866|27859|27821|27814|215
1611911400000|2021-01-29 09:10:00|27838.5|27831.5|27836|27829|27861|27854|27836|27829|109
1611911700000|2021-01-29 09:15:00|27833.5|27826.5|27781|27774|27836|27829|27778.5|27771.5|295
1611912000000|2021-01-29 09:20:00|27778.5|27771.5|27796|27789|27798.5|27791.5|27768.5|27761.5|57
1611912300000|2021-01-29 09:25:00|27793.5|27786.5|27821|27814|27831|27824|27791|27784|240
1611912600000|2021-01-29 09:30:00|27823.5|27816.5|27851|27844|27856|27849|27813.5|27806.5|120
1611912900000|2021-01-29 09:35:00|27853.5|27846.5|27858.5|27851.5|27886|27879|27853.5|27846.5|175
1611913200000|2021-01-29 09:40:00|27861|27854|27836|27829|27861|27854|27831|27824|117
1611913500000|2021-01-29 09:45:00|27833.5|27826.5|27841|27834|27843.5|27836.5|27798.5|27791.5|106
1611913800000|2021-01-29 09:50:00|27843.5|27836.5|27821|27814|27853.5|27846.5|27811|27804|67
1611914100000|2021-01-29 09:55:00|27816|27809|27813.5|27806.5|27831|27824|27801|27794|186
1611914400000|2021-01-29 10:00:00|27811|27804|27806|27799|27811|27804|27786|27779|87
1611914700000|2021-01-29 10:05:00|27808.5|27801.5|27788.5|27781.5|27808.5|27801.5|27788.5|27781.5|19
1611915000000|2021-01-29 10:10:00|27791|27784|27808.5|27801.5|27811|27804|27781|27774|112
1611915300000|2021-01-29 10:15:00|27811|27804|27776|27769|27821|27814|27766|27759|146
1611915600000|2021-01-29 10:20:00|27778.5|27771.5|27786|27779|27786|27779|27753.5|27746.5|58
1611915900000|2021-01-29 10:25:00|27781|27774|27776|27769|27796|27789|27773.5|27766.5|98
1611916200000|2021-01-29 10:30:00|27773.5|27766.5|27781|27774|27786|27779|27761|27754|107
1611916500000|2021-01-29 10:35:00|27778.5|27771.5|27781|27774|27798.5|27791.5|27778.5|27771.5|78
1611916800000|2021-01-29 10:40:00|27783.5|27776.5|27793.5|27786.5|27806|27799|27778.5|27771.5|74
1611917100000|2021-01-29 10:45:00|27796|27789|27826|27819|27831|27824|27793.5|27786.5|86
1611917400000|2021-01-29 10:50:00|27828.5|27821.5|27831|27824|27833.5|27826.5|27821|27814|58
1611917700000|2021-01-29 10:55:00|27826|27819|27831|27824|27841|27834|27826|27819|64
1611918000000|2021-01-29 11:00:00|27828.5|27821.5|27826|27819|27841|27834|27821|27814|30
1611918300000|2021-01-29 11:05:00|27828.5|27821.5|27811|27804|27841|27834|27808.5|27801.5|84
1611918600000|2021-01-29 11:10:00|27808.5|27801.5|27831|27824|27831|27824|27801|27794|101
1611918900000|2021-01-29 11:15:00|27828.5|27821.5|27861|27854|27861|27854|27826|27819|144
1611919200000|2021-01-29 11:20:00|27856|27849|27868.5|27861.5|27871|27864|27853.5|27846.5|58
1611919500000|2021-01-29 11:25:00|27866|27859|27906|27899|27916|27909|27856|27849|229
1611919800000|2021-01-29 11:30:00|27903.5|27896.5|27906|27899|27918.5|27911.5|27891|27884|89
1611920100000|2021-01-29 11:35:00|27908.5|27901.5|27941|27934|27956|27949|27906|27899|216
1611920400000|2021-01-29 11:40:00|27938.5|27931.5|27956|27949|27956|27949|27936|27929|253
1611920700000|2021-01-29 11:45:00|27953.5|27946.5|27926|27919|27956|27949|27916|27909|222
1611921000000|2021-01-29 11:50:00|27928.5|27921.5|27901|27894|27936|27929|27901|27894|191
1611921300000|2021-01-29 11:55:00|27898.5|27891.5|27906|27899|27911|27904|27896|27889|60
1611921600000|2021-01-29 12:00:00|27908.5|27901.5|27908.5|27901.5|27908.5|27901.5|27891|27884|48
1611921900000|2021-01-29 12:05:00|27911|27904|27906|27899|27916|27909|27891|27884|52
1611922200000|2021-01-29 12:10:00|27908.5|27901.5|27896|27889|27911|27904|27888.5|27881.5|38
1611922500000|2021-01-29 12:15:00|27901|27894|27901|27894|27916|27909|27891|27884|81
1611922800000|2021-01-29 12:20:00|27903.5|27896.5|27906|27899|27921|27914|27901|27894|127
1611923100000|2021-01-29 12:25:00|27908.5|27901.5|27921|27914|27923.5|27916.5|27901|27894|245
1611923400000|2021-01-29 12:30:00|27926|27919|27906|27899|27938.5|27931.5|27901|27894|263
1611923700000|2021-01-29 12:35:00|27896|27889|27871|27864|27898.5|27891.5|27866|27859|153
1611924000000|2021-01-29 12:40:00|27868.5|27861.5|27873.5|27866.5|27876|27869|27856|27849|248
1611924300000|2021-01-29 12:45:00|27876|27869|27871|27864|27881|27874|27866|27859|93
1611924600000|2021-01-29 12:50:00|27873.5|27866.5|27856|27849|27876|27869|27851|27844|102
1611924900000|2021-01-29 12:55:00|27851|27844|27856|27849|27866|27859|27846|27839|416
1611925200000|2021-01-29 13:00:00|27868.5|27861.5|27813.5|27806.5|27896|27889|27716|27709|2375
1611925500000|2021-01-29 13:05:00|27816|27809|27801|27794|27821|27814|27771|27764|647
1611925800000|2021-01-29 13:10:00|27803.5|27796.5|27841|27834|27851|27844|27798.5|27791.5|399
1611926100000|2021-01-29 13:15:00|27836|27829|27856|27849|27881|27874|27831|27824|241
1611926400000|2021-01-29 13:20:00|27853.5|27846.5|27861|27854|27866|27859|27831|27824|139
1611926700000|2021-01-29 13:25:00|27863.5|27856.5|27858.5|27851.5|27876|27869|27851|27844|112
1611927000000|2021-01-29 13:30:00|27861|27854|27896|27889|27906|27899|27861|27854|162
1611927300000|2021-01-29 13:35:00|27898.5|27891.5|27933.5|27926.5|27948.5|27941.5|27891|27884|321
1611927600000|2021-01-29 13:40:00|27936|27929|27966|27959|27981|27974|27933.5|27926.5|739
1611927900000|2021-01-29 13:45:00|27968.5|27961.5|27991|27984|27996|27989|27961|27954|242
1611928200000|2021-01-29 13:50:00|27986|27979|27963.5|27956.5|27991|27984|27948.5|27941.5|315
1611928500000|2021-01-29 13:55:00|27966|27959|27951|27944|27981|27974|27948.5|27941.5|117
1611928800000|2021-01-29 14:00:00|27953.5|27946.5|27956|27949|27966|27959|27946|27939|76
1611929100000|2021-01-29 14:05:00|27953.5|27946.5|27961|27954|27971|27964|27943.5|27936.5|299
1611929400000|2021-01-29 14:10:00|27958.5|27951.5|28016|28009|28021|28014|27958.5|27951.5|286
1611929700000|2021-01-29 14:15:00|28018.5|28011.5|28006|27999|28021|28014|27993.5|27986.5|115
1611930000000|2021-01-29 14:20:00|28003.5|27996.5|28036|28029|28041|28034|28001|27994|235
1611930300000|2021-01-29 14:25:00|28031|28024|28011|28004|28041|28034|28006|27999|86
1611930600000|2021-01-29 14:30:00|28016|28009|28023.5|28016.5|28041|28034|27961|27954|702
1611930900000|2021-01-29 14:35:00|28021|28014|27961|27954|28021|28014|27956|27949|424
1611931200000|2021-01-29 14:40:00|27963.5|27956.5|27963.5|27956.5|27968.5|27961.5|27921|27914|278
1611931500000|2021-01-29 14:45:00|27961|27954|27963.5|27956.5|27996|27989|27941|27934|243
1611931800000|2021-01-29 14:50:00|27961|27954|27961|27954|27981|27974|27936|27929|208
1611932100000|2021-01-29 14:55:00|27966|27959|28001|27994|28016|28009|27966|27959|308
1611932400000|2021-01-29 15:00:00|28003.5|27996.5|28021|28014|28026|28019|27981|27974|377
1611932700000|2021-01-29 15:05:00|28018.5|28011.5|28038.5|28031.5|28041|28034|27981|27974|181
1611933000000|2021-01-29 15:10:00|28041|28034|28051|28044|28071|28064|28033.5|28026.5|300
1611933300000|2021-01-29 15:15:00|28061|28054|28036|28029|28066|28059|28031|28024|162
1611933600000|2021-01-29 15:20:00|28038.5|28031.5|28081|28074|28088.5|28081.5|28036|28029|193
1611933900000|2021-01-29 15:25:00|28076|28069|28073.5|28066.5|28086|28079|28058.5|28051.5|145
1611934200000|2021-01-29 15:30:00|28076|28069|28068.5|28061.5|28088.5|28081.5|28061|28054|126
1611934500000|2021-01-29 15:35:00|28071|28064|28056|28049|28071|28064|28048.5|28041.5|141
1611934800000|2021-01-29 15:40:00|28053.5|28046.5|28006|27999|28058.5|28051.5|28006|27999|312
1611935100000|2021-01-29 15:45:00|28008.5|28001.5|28026|28019|28031|28024|28006|27999|91
1611935400000|2021-01-29 15:50:00|28023.5|28016.5|28011|28004|28031|28024|28001|27994|133
1611935700000|2021-01-29 15:55:00|28016|28009|28016|28009|28026|28019|28006|27999|69
1611936000000|2021-01-29 16:00:00|28021|28014|27948.5|27941.5|28028.5|28021.5|27946|27939|455
1611936300000|2021-01-29 16:05:00|27951|27944|27966|27959|27971|27964|27916|27909|348
1611936600000|2021-01-29 16:10:00|27963.5|27956.5|27898.5|27891.5|27966|27959|27896|27889|321
1611936900000|2021-01-29 16:15:00|27901|27894|27891|27884|27923.5|27916.5|27886|27879|304
1611937200000|2021-01-29 16:20:00|27888.5|27881.5|27893.5|27886.5|27906|27899|27861|27854|243
1611937500000|2021-01-29 16:25:00|27891|27884|27861|27854|27923.5|27916.5|27851|27844|351
1611937800000|2021-01-29 16:30:00|27863.5|27856.5|27841|27834|27893.5|27886.5|27836|27829|624
1611938100000|2021-01-29 16:35:00|27846|27839|27866|27859|27866|27859|27821|27814|403
1611938400000|2021-01-29 16:40:00|27863.5|27856.5|27871|27864|27883.5|27876.5|27856|27849|117
1611938700000|2021-01-29 16:45:00|27866|27859|27871|27864|27881|27874|27851|27844|122
1611939000000|2021-01-29 16:50:00|27868.5|27861.5|27836|27829|27876|27869|27826|27819|163
1611939300000|2021-01-29 16:55:00|27841|27834|27866|27859|27866|27859|27828.5|27821.5|153
1611939600000|2021-01-29 17:00:00|27861|27854|27871|27864|27876|27869|27846|27839|119
1611939900000|2021-01-29 17:05:00|27868.5|27861.5|27846|27839|27871|27864|27828.5|27821.5|78
1611940200000|2021-01-29 17:10:00|27848.5|27841.5|27821|27814|27876|27869|27821|27814|78
1611940500000|2021-01-29 17:15:00|27823.5|27816.5|27781|27774|27823.5|27816.5|27776|27769|271
1611940800000|2021-01-29 17:20:00|27783.5|27776.5|27761|27754|27783.5|27776.5|27756|27749|294
1611941100000|2021-01-29 17:25:00|27758.5|27751.5|27776|27769|27786|27779|27751|27744|128
1611941400000|2021-01-29 17:30:00|27773.5|27766.5|27751|27744|27798.5|27791.5|27748.5|27741.5|87
1611941700000|2021-01-29 17:35:00|27753.5|27746.5|27706|27699|27766|27759|27691|27684|304
1611942000000|2021-01-29 17:40:00|27711|27704|27703.5|27696.5|27746|27739|27696|27689|262
1611942300000|2021-01-29 17:45:00|27701|27694|27641|27634|27711|27704|27638.5|27631.5|309
1611942600000|2021-01-29 17:50:00|27646|27639|27746|27739|27746|27739|27638.5|27631.5|411
1611942900000|2021-01-29 17:55:00|27751|27744|27673.5|27666.5|27751|27744|27671|27664|850
1611943200000|2021-01-29 18:00:00|27671|27664|27726|27719|27751|27744|27661|27654|267
1611943500000|2021-01-29 18:05:00|27723.5|27716.5|27716|27709|27736|27729|27693.5|27686.5|196
1611943800000|2021-01-29 18:10:00|27713.5|27706.5|27706|27699|27731|27724|27681|27674|166
1611944100000|2021-01-29 18:15:00|27701|27694|27666|27659|27706|27699|27656|27649|129
1611944400000|2021-01-29 18:20:00|27663.5|27656.5|27711|27704|27726|27719|27661|27654|89
1611944700000|2021-01-29 18:25:00|27708.5|27701.5|27796|27789|27796|27789|27708.5|27701.5|257
1611945000000|2021-01-29 18:30:00|27793.5|27786.5|27771|27764|27793.5|27786.5|27761|27754|159
1611945300000|2021-01-29 18:35:00|27773.5|27766.5|27771|27764|27788.5|27781.5|27766|27759|80
1611945600000|2021-01-29 18:40:00|27768.5|27761.5|27786|27779|27793.5|27786.5|27756|27749|157
1611945900000|2021-01-29 18:45:00|27783.5|27776.5|27756|27749|27806|27799|27746|27739|173
1611946200000|2021-01-29 18:50:00|27758.5|27751.5|27751|27744|27766|27759|27743.5|27736.5|159
1611946500000|2021-01-29 18:55:00|27753.5|27746.5|27741|27734|27756|27749|27731|27724|68
1611946800000|2021-01-29 19:00:00|27738.5|27731.5|27801|27794|27811|27804|27736|27729|209
1611947100000|2021-01-29 19:05:00|27796|27789|27811|27804|27816|27809|27786|27779|174
1611947400000|2021-01-29 19:10:00|27808.5|27801.5|27806|27799|27816|27809|27796|27789|88
1611947700000|2021-01-29 19:15:00|27803.5|27796.5|27806|27799|27806|27799|27786|27779|151
1611948000000|2021-01-29 19:20:00|27803.5|27796.5|27806|27799|27816|27809|27786|27779|60
1611948300000|2021-01-29 19:25:00|27801|27794|27771|27764|27801|27794|27768.5|27761.5|128
1611948600000|2021-01-29 19:30:00|27776|27769|27731|27724|27776|27769|27726|27719|176
1611948900000|2021-01-29 19:35:00|27728.5|27721.5|27746|27739|27758.5|27751.5|27726|27719|148
1611949200000|2021-01-29 19:40:00|27741|27734|27756|27749|27786|27779|27708.5|27701.5|215
1611949500000|2021-01-29 19:45:00|27753.5|27746.5|27751|27744|27771|27764|27746|27739|102
1611949800000|2021-01-29 19:50:00|27748.5|27741.5|27741|27734|27766|27759|27733.5|27726.5|178
1611950100000|2021-01-29 19:55:00|27738.5|27731.5|27741|27734|27756|27749|27723.5|27716.5|102
1611950400000|2021-01-29 20:00:00|27746|27739|27836|27829|27841|27834|27741|27734|451
1611950700000|2021-01-29 20:05:00|27841|27834|27836|27829|27858.5|27851.5|27821|27814|218
1611951000000|2021-01-29 20:10:00|27838.5|27831.5|27871|27864|27876|27869|27838.5|27831.5|172
1611951300000|2021-01-29 20:15:00|27873.5|27866.5|27883.5|27876.5|27891|27884|27861|27854|149
1611951600000|2021-01-29 20:20:00|27886|27879|27868.5|27861.5|27893.5|27886.5|27868.5|27861.5|159
1611951900000|2021-01-29 20:25:00|27871|27864|27846|27839|27883.5|27876.5|27846|27839|149
1611952200000|2021-01-29 20:30:00|27848.5|27841.5|27873.5|27866.5|27878.5|27871.5|27846|27839|197
1611952500000|2021-01-29 20:35:00|27876|27869|27796|27789|27886|27879|27796|27789|269
1611952800000|2021-01-29 20:40:00|27798.5|27791.5|27786|27779|27801|27794|27761|27754|275
1611953100000|2021-01-29 20:45:00|27783.5|27776.5|27796|27789|27798.5|27791.5|27761|27754|195
1611953400000|2021-01-29 20:50:00|27793.5|27786.5|27836|27829|27871|27864|27791|27784|306
1611953700000|2021-01-29 20:55:00|27838.5|27831.5|27791|27784|27876|27869|27786|27779|513
1611954000000|2021-01-29 21:00:00|27786|27779|27736|27729|27841|27834|27736|27729|240
1611954300000|2021-01-29 21:05:00|27733.5|27726.5|27726|27719|27743.5|27736.5|27716|27709|107
1611954600000|2021-01-29 21:10:00|27728.5|27721.5|27727.5|27712.5|27741|27734|27721|27712.5|43
1611954900000|2021-01-29 21:15:00|27725|27710|27745|27730|27745|27730|27725|27710|22
1611955200000|2021-01-29 21:20:00|27742.5|27727.5|27715|27700|27742.5|27727.5|27705|27690|53
1611955500000|2021-01-29 21:25:00|27712.5|27697.5|27712.5|27697.5|27712.5|27697.5|27705|27690|1
1611955800000|2021-01-29 21:30:00|27715|27700|27735|27720|27737.5|27722.5|27712.5|27697.5|14
1611956100000|2021-01-29 21:35:00|27732.5|27717.5|27722.5|27707.5|27732.5|27717.5|27710|27695|6
1611956400000|2021-01-29 21:40:00|27720|27705|27720|27705|27722.5|27707.5|27720|27705|8
1611956700000|2021-01-29 21:45:00|27715|27700|27727.5|27712.5|27740|27725|27710|27695|51
1611957000000|2021-01-29 21:50:00|27725|27710|27732.5|27717.5|27747.5|27732.5|27725|27710|19
1611957300000|2021-01-29 21:55:00|27730|27715|27731.4|27701.4|27736.4|27715|27702.5|27687.5|31
1612134000000|2021-01-31 23:00:00|27722.5|27707.5|27617.5|27602.5|27732.5|27717.5|27590|27575|413
1612134300000|2021-01-31 23:05:00|27620|27605|27667.5|27652.5|27707.5|27692.5|27620|27605|214
1612134600000|2021-01-31 23:10:00|27670|27655|27692.5|27677.5|27692.5|27677.5|27632.5|27617.5|138
1612134900000|2021-01-31 23:15:00|27695|27680|27620|27605|27695|27680|27607.5|27592.5|228
1612135200000|2021-01-31 23:20:00|27622.5|27607.5|27640|27625|27657.5|27642.5|27610|27595|47
1612135500000|2021-01-31 23:25:00|27637.5|27622.5|27670|27655|27670|27655|27630|27615|53
1612135800000|2021-01-31 23:30:00|27667.5|27652.5|27641|27634|27676|27669|27598.5|27591.5|42775
1612136100000|2021-01-31 23:35:00|27643.5|27636.5|27636|27629|27661|27654|27623.5|27616.5|245
1612136400000|2021-01-31 23:40:00|27633.5|27626.5|27688.5|27681.5|27696|27689|27621|27614|515
1612136700000|2021-01-31 23:45:00|27691|27684|27691|27684|27711|27704|27658.5|27651.5|529
1612137000000|2021-01-31 23:50:00|27686|27679|27663.5|27656.5|27693.5|27686.5|27646|27639|391
1612137300000|2021-01-31 23:55:00|27666|27659|27651|27644|27666|27659|27596|27589|429
1612137600000|2021-02-01 00:00:00|27653.5|27646.5|27776|27769|27781|27774|27626|27619|2350
1612137900000|2021-02-01 00:05:00|27778.5|27771.5|27808.5|27801.5|27813.5|27806.5|27731|27724|1501
1612138200000|2021-02-01 00:10:00|27811|27804|27793.5|27786.5|27828.5|27821.5|27776|27769|1069
1612138500000|2021-02-01 00:15:00|27796|27789|27886|27879|27886|27879|27796|27789|1549
1612138800000|2021-02-01 00:20:00|27891|27884|27911|27904|27931|27924|27881|27874|1089
1612139100000|2021-02-01 00:25:00|27913.5|27906.5|27931|27924|27951|27944|27913.5|27906.5|729
1612139400000|2021-02-01 00:30:00|27936|27929|27911|27904|27941|27934|27906|27899|803
1612139700000|2021-02-01 00:35:00|27913.5|27906.5|27871|27864|27918.5|27911.5|27856|27849|827
1612140000000|2021-02-01 00:40:00|27868.5|27861.5|27906|27899|27931|27924|27861|27854|546
1612140300000|2021-02-01 00:45:00|27911|27904|27896|27889|27941|27934|27893.5|27886.5|520
1612140600000|2021-02-01 00:50:00|27898.5|27891.5|27926|27919|27931|27924|27881|27874|657
1612140900000|2021-02-01 00:55:00|27923.5|27916.5|27921|27914|27936|27929|27898.5|27891.5|315
1612141200000|2021-02-01 01:00:00|27918.5|27911.5|27936|27929|27941|27934|27906|27899|330
1612141500000|2021-02-01 01:05:00|27933.5|27926.5|27936|27929|27943.5|27936.5|27921|27914|221
1612141800000|2021-02-01 01:10:00|27933.5|27926.5|27916|27909|27941|27934|27906|27899|335
1612142100000|2021-02-01 01:15:00|27918.5|27911.5|27886|27879|27936|27929|27886|27879|596
1612142400000|2021-02-01 01:20:00|27888.5|27881.5|27916|27909|27926|27919|27883.5|27876.5|376
1612142700000|2021-02-01 01:25:00|27921|27914|27956|27949|27961|27954|27916|27909|406
1612143000000|2021-02-01 01:30:00|27958.5|27951.5|27946|27939|27963.5|27956.5|27921|27914|336
1612143300000|2021-02-01 01:35:00|27951|27944|27956|27949|27961|27954|27931|27924|402
1612143600000|2021-02-01 01:40:00|27953.5|27946.5|27951|27944|27958.5|27951.5|27941|27934|311
1612143900000|2021-02-01 01:45:00|27948.5|27941.5|27926|27919|27951|27944|27921|27914|342
1612144200000|2021-02-01 01:50:00|27928.5|27921.5|27926|27919|27931|27924|27911|27904|301
1612144500000|2021-02-01 01:55:00|27928.5|27921.5|27888.5|27881.5|27936|27929|27886|27879|501
1612144800000|2021-02-01 02:00:00|27891|27884|27931|27924|27933.5|27926.5|27886|27879|439
1612145100000|2021-02-01 02:05:00|27933.5|27926.5|27916|27909|27936|27929|27906|27899|232
1612145400000|2021-02-01 02:10:00|27918.5|27911.5|27928.5|27921.5|27933.5|27926.5|27906|27899|151
1612145700000|2021-02-01 02:15:00|27931|27924|27916|27909|27938.5|27931.5|27916|27909|254
1612146000000|2021-02-01 02:20:00|27918.5|27911.5|27926|27919|27943.5|27936.5|27916|27909|442
1612146300000|2021-02-01 02:25:00|27928.5|27921.5|27906|27899|27931|27924|27901|27894|235
1612146600000|2021-02-01 02:30:00|27903.5|27896.5|27866|27859|27903.5|27896.5|27861|27854|717
1612146900000|2021-02-01 02:35:00|27861|27854|27861|27854|27866|27859|27851|27844|338
1612147200000|2021-02-01 02:40:00|27863.5|27856.5|27888.5|27881.5|27901|27894|27863.5|27856.5|332
1612147500000|2021-02-01 02:45:00|27886|27879|27888.5|27881.5|27896|27889|27876|27869|172
1612147800000|2021-02-01 02:50:00|27886|27879|27896|27889|27908.5|27901.5|27881|27874|195
1612148100000|2021-02-01 02:55:00|27898.5|27891.5|27896|27889|27901|27894|27876|27869|107
1612148400000|2021-02-01 03:00:00|27901|27894|27906|27899|27908.5|27901.5|27891|27884|184
1612148700000|2021-02-01 03:05:00|27903.5|27896.5|27911|27904|27921|27914|27901|27894|137
1612149000000|2021-02-01 03:10:00|27906|27899|27911|27904|27921|27914|27896|27889|122
1612149300000|2021-02-01 03:15:00|27913.5|27906.5|27921|27914|27923.5|27916.5|27901|27894|113
1612149600000|2021-02-01 03:20:00|27918.5|27911.5|27946|27939|27948.5|27941.5|27916|27909|413
1612149900000|2021-02-01 03:25:00|27943.5|27936.5|27961|27954|27963.5|27956.5|27943.5|27936.5|350
1612150200000|2021-02-01 03:30:00|27963.5|27956.5|27986|27979|27996|27989|27951|27944|830
1612150500000|2021-02-01 03:35:00|27988.5|27981.5|27966|27959|27991|27984|27963.5|27956.5|338
1612150800000|2021-02-01 03:40:00|27963.5|27956.5|28011|28004|28016|28009|27961|27954|474
1612151100000|2021-02-01 03:45:00|28013.5|28006.5|28016|28009|28026|28019|27996|27989|576
1612151400000|2021-02-01 03:50:00|28021|28014|28006|27999|28021|28014|28001|27994|209
1612151700000|2021-02-01 03:55:00|28008.5|28001.5|28011|28004|28021|28014|27996|27989|476
1612152000000|2021-02-01 04:00:00|28006|27999|28006|27999|28021|28014|28006|27999|171
1612152300000|2021-02-01 04:05:00|28001|27994|28011|28004|28016|28009|27996|27989|263
1612152600000|2021-02-01 04:10:00|28013.5|28006.5|28006|27999|28021|28014|28001|27994|297
1612152900000|2021-02-01 04:15:00|28003.5|27996.5|28001|27994|28006|27999|27986|27979|177
1612153200000|2021-02-01 04:20:00|28006|27999|28036|28029|28036|28029|28003.5|27996.5|291
1612153500000|2021-02-01 04:25:00|28038.5|28031.5|28041|28034|28056|28049|28031|28024|264
1612153800000|2021-02-01 04:30:00|28046|28039|28021|28014|28046|28039|28016|28009|127
1612154100000|2021-02-01 04:35:00|28023.5|28016.5|28031|28024|28036|28029|28021|28014|140
1612154400000|2021-02-01 04:40:00|28033.5|28026.5|28036|28029|28051|28044|28031|28024|114
1612154700000|2021-02-01 04:45:00|28031|28024|28051|28044|28056|28049|28031|28024|182
1612155000000|2021-02-01 04:50:00|28048.5|28041.5|28046|28039|28061|28054|28041|28034|112
1612155300000|2021-02-01 04:55:00|28043.5|28036.5|28056|28049|28066|28059|28043.5|28036.5|197
1612155600000|2021-02-01 05:00:00|28061|28054|28063.5|28056.5|28066|28059|28046|28039|472
1612155900000|2021-02-01 05:05:00|28066|28059|28066|28059|28071|28064|28061|28054|278
1612156200000|2021-02-01 05:10:00|28061|28054|28036|28029|28066|28059|28036|28029|200
1612156500000|2021-02-01 05:15:00|28031|28024|28056|28049|28056|28049|28026|28019|159
1612156800000|2021-02-01 05:20:00|28061|28054|28051|28044|28071|28064|28051|28044|239
1612157100000|2021-02-01 05:25:00|28048.5|28041.5|28038.5|28031.5|28056|28049|28031|28024|312
1612157400000|2021-02-01 05:30:00|28036|28029|28043.5|28036.5|28056|28049|28036|28029|147
1612157700000|2021-02-01 05:35:00|28046|28039|28051|28044|28061|28054|28041|28034|228
1612158000000|2021-02-01 05:40:00|28053.5|28046.5|28056|28049|28071|28064|28036|28029|289
1612158300000|2021-02-01 05:45:00|28051|28044|28056|28049|28071|28064|28051|28044|315
1612158600000|2021-02-01 05:50:00|28058.5|28051.5|28086|28079|28091|28084|28056|28049|340
1612158900000|2021-02-01 05:55:00|28091|28084|28086|28079|28111|28104|28081|28074|1382
1612159200000|2021-02-01 06:00:00|28081|28074|28106|28099|28106|28099|28071|28064|2943
1612159500000|2021-02-01 06:05:00|28111|28104|28106|28099|28116|28109|28096|28089|2154
1612159800000|2021-02-01 06:10:00|28101|28094|28151|28144|28166|28159|28096|28089|1384
1612160100000|2021-02-01 06:15:00|28148.5|28141.5|28136|28129|28161|28154|28136|28129|698
1612160400000|2021-02-01 06:20:00|28141|28134|28136|28129|28141|28134|28126|28119|432
1612160700000|2021-02-01 06:25:00|28138.5|28131.5|28116|28109|28138.5|28131.5|28116|28109|185
1612161000000|2021-02-01 06:30:00|28118.5|28111.5|28116|28109|28121|28114|28111|28104|51
1612161300000|2021-02-01 06:35:00|28111|28104|28108.5|28101.5|28116|28109|28106|28099|70
1612161600000|2021-02-01 06:40:00|28106|28099|28108.5|28101.5|28118.5|28111.5|28096|28089|82
1612161900000|2021-02-01 06:45:00|28106|28099|28126|28119|28126|28119|28106|28099|23
1612162200000|2021-02-01 06:50:00|28123.5|28116.5|28116|28109|28126|28119|28108.5|28101.5|96
1612162500000|2021-02-01 06:55:00|28118.5|28111.5|28118.5|28111.5|28123.5|28116.5|28108.5|28101.5|83
1612162800000|2021-02-01 07:00:00|28121|28114|28116|28109|28136|28129|28111|28104|65
1612163100000|2021-02-01 07:05:00|28113.5|28106.5|28088.5|28081.5|28118.5|28111.5|28083.5|28076.5|79
1612163400000|2021-02-01 07:10:00|28086|28079|28086|28079|28093.5|28086.5|28081|28074|47
1612163700000|2021-02-01 07:15:00|28083.5|28076.5|28116|28109|28118.5|28111.5|28076|28069|80
1612164000000|2021-02-01 07:20:00|28118.5|28111.5|28136|28129|28138.5|28131.5|28108.5|28101.5|137
1612164300000|2021-02-01 07:25:00|28141|28134|28166|28159|28191|28184|28141|28134|202
1612164600000|2021-02-01 07:30:00|28171|28164|28158.5|28151.5|28198.5|28191.5|28156|28149|311
1612164900000|2021-02-01 07:35:00|28161|28154|28143.5|28136.5|28166|28159|28131|28124|109
1612165200000|2021-02-01 07:40:00|28141|28134|28123.5|28116.5|28143.5|28136.5|28121|28114|51
1612165500000|2021-02-01 07:45:00|28126|28119|28121|28114|28136|28129|28113.5|28106.5|58
1612165800000|2021-02-01 07:50:00|28118.5|28111.5|28128.5|28121.5|28131|28124|28111|28104|39
1612166100000|2021-02-01 07:55:00|28126|28119|28141|28134|28141|28134|28116|28109|88
1612166400000|2021-02-01 08:00:00|28136|28129|28118.5|28111.5|28136|28129|28091|28084|405
1612166700000|2021-02-01 08:05:00|28121|28114|28151|28144|28166|28159|28108.5|28101.5|243
1612167000000|2021-02-01 08:10:00|28153.5|28146.5|28141|28134|28196|28189|28131|28124|200
1612167300000|2021-02-01 08:15:00|28138.5|28131.5|28156|28149|28163.5|28156.5|28136|28129|120
1612167600000|2021-02-01 08:20:00|28153.5|28146.5|28136|28129|28161|28154|28136|28129|110
1612167900000|2021-02-01 08:25:00|28133.5|28126.5|28116|28109|28143.5|28136.5|28116|28109|70
1612168200000|2021-02-01 08:30:00|28118.5|28111.5|28116|28109|28151|28144|28111|28104|93
1612168500000|2021-02-01 08:35:00|28111|28104|28121|28114|28121|28114|28076|28069|276
1612168800000|2021-02-01 08:40:00|28118.5|28111.5|28141|28134|28151|28144|28111|28104|115
1612169100000|2021-02-01 08:45:00|28143.5|28136.5|28146|28139|28158.5|28151.5|28141|28134|140
1612169400000|2021-02-01 08:50:00|28148.5|28141.5|28206|28199|28206|28199|28148.5|28141.5|99
1612169700000|2021-02-01 08:55:00|28201|28194|28191|28184|28211|28204|28176|28169|217
1612170000000|2021-02-01 09:00:00|28193.5|28186.5|28186|28179|28206|28199|28181|28174|120
1612170300000|2021-02-01 09:05:00|28191|28184|28186|28179|28191|28184|28168.5|28161.5|62
1612170600000|2021-02-01 09:10:00|28188.5|28181.5|28211|28204|28228.5|28221.5|28186|28179|91
1612170900000|2021-02-01 09:15:00|28213.5|28206.5|28211|28204|28241|28234|28206|28199|124
1612171200000|2021-02-01 09:20:00|28208.5|28201.5|28218.5|28211.5|28241|28234|28206|28199|95
1612171500000|2021-02-01 09:25:00|28221|28214|28231|28224|28246|28239|28221|28214|196
1612171800000|2021-02-01 09:30:00|28233.5|28226.5|28226|28219|28241|28234|28221|28214|70
1612172100000|2021-02-01 09:35:00|28223.5|28216.5|28211|28204|28231|28224|28206|28199|69
1612172400000|2021-02-01 09:40:00|28213.5|28206.5|28196|28189|28218.5|28211.5|28188.5|28181.5|61
1612172700000|2021-02-01 09:45:00|28198.5|28191.5|28196|28189|28206|28199|28183.5|28176.5|107
1612173000000|2021-02-01 09:50:00|28198.5|28191.5|28196|28189|28208.5|28201.5|28186|28179|68
1612173300000|2021-02-01 09:55:00|28193.5|28186.5|28203.5|28196.5|28208.5|28201.5|28191|28184|93
1612173600000|2021-02-01 10:00:00|28201|28194|28211|28204|28211|28204|28201|28194|18
1612173900000|2021-02-01 10:05:00|28206|28199|28211|28204|28218.5|28211.5|28206|28199|65
1612174200000|2021-02-01 10:10:00|28213.5|28206.5|28206|28199|28216|28209|28201|28194|22
1612174500000|2021-02-01 10:15:00|28203.5|28196.5|28206|28199|28211|28204|28201|28194|49
1612174800000|2021-02-01 10:20:00|28208.5|28201.5|28201|28194|28211|28204|28201|28194|9
1612175100000|2021-02-01 10:25:00|28203.5|28196.5|28216|28209|28221|28214|28201|28194|45
1612175400000|2021-02-01 10:30:00|28213.5|28206.5|28203.5|28196.5|28221|28214|28198.5|28191.5|159
1612175700000|2021-02-01 10:35:00|28206|28199|28208.5|28201.5|28211|28204|28196|28189|51
1612176000000|2021-02-01 10:40:00|28211|28204|28186|28179|28231|28224|28181|28174|185
1612176300000|2021-02-01 10:45:00|28188.5|28181.5|28191|28184|28198.5|28191.5|28181|28174|69
1612176600000|2021-02-01 10:50:00|28193.5|28186.5|28191|28184|28198.5|28191.5|28181|28174|20
1612176900000|2021-02-01 10:55:00|28193.5|28186.5|28181|28174|28193.5|28186.5|28173.5|28166.5|53
1612177200000|2021-02-01 11:00:00|28178.5|28171.5|28181|28174|28186|28179|28176|28169|38
1612177500000|2021-02-01 11:05:00|28183.5|28176.5|28196|28189|28201|28194|28181|28174|50
1612177800000|2021-02-01 11:10:00|28193.5|28186.5|28196|28189|28201|28194|28186|28179|37
1612178100000|2021-02-01 11:15:00|28198.5|28191.5|28211|28204|28221|28214|28196|28189|143
1612178400000|2021-02-01 11:20:00|28213.5|28206.5|28251|28244|28271|28264|28211|28204|179
1612178700000|2021-02-01 11:25:00|28248.5|28241.5|28276|28269|28281|28274|28248.5|28241.5|199
1612179000000|2021-02-01 11:30:00|28278.5|28271.5|28261|28254|28291|28284|28258.5|28251.5|149
1612179300000|2021-02-01 11:35:00|28256|28249|28256|28249|28266|28259|28251|28244|29
1612179600000|2021-02-01 11:40:00|28253.5|28246.5|28238.5|28231.5|28261|28254|28236|28229|73
1612179900000|2021-02-01 11:45:00|28241|28234|28231|28224|28246|28239|28231|28224|63
1612180200000|2021-02-01 11:50:00|28233.5|28226.5|28241|28234|28256|28249|28231|28224|40
1612180500000|2021-02-01 11:55:00|28236|28229|28226|28219|28241|28234|28226|28219|14
1612180800000|2021-02-01 12:00:00|28231|28224|28221|28214|28236|28229|28221|28214|22
1612181100000|2021-02-01 12:05:00|28226|28219|28226|28219|28231|28224|28221|28214|14
1612181400000|2021-02-01 12:10:00|28228.5|28221.5|28231|28224|28231|28224|28226|28219|34
1612181700000|2021-02-01 12:15:00|28236|28229|28236|28229|28248.5|28241.5|28236|28229|28
1612182000000|2021-02-01 12:20:00|28241|28234|28238.5|28231.5|28246|28239|28236|28229|10
1612182300000|2021-02-01 12:25:00|28241|28234|28238.5|28231.5|28251|28244|28236|28229|68
1612182600000|2021-02-01 12:30:00|28241|28234|28231|28224|28246|28239|28228.5|28221.5|37
1612182900000|2021-02-01 12:35:00|28233.5|28226.5|28236|28229|28241|28234|28226|28219|35
1612183200000|2021-02-01 12:40:00|28238.5|28231.5|28256|28249|28261|28254|28236|28229|48
1612183500000|2021-02-01 12:45:00|28253.5|28246.5|28241|28234|28256|28249|28241|28234|40
1612183800000|2021-02-01 12:50:00|28243.5|28236.5|28231|28224|28248.5|28241.5|28231|28224|17
1612184100000|2021-02-01 12:55:00|28228.5|28221.5|28211|28204|28233.5|28226.5|28206|28199|155
1612184400000|2021-02-01 13:00:00|28213.5|28206.5|28208.5|28201.5|28218.5|28211.5|28206|28199|44
1612184700000|2021-02-01 13:05:00|28211|28204|28226|28219|28226|28219|28211|28204|42
1612185000000|2021-02-01 13:10:00|28221|28214|28211|28204|28223.5|28216.5|28211|28204|17
1612185300000|2021-02-01 13:15:00|28213.5|28206.5|28211|28204|28216|28209|28208.5|28201.5|36
1612185600000|2021-02-01 13:20:00|28208.5|28201.5|28211|28204|28211|28204|28201|28194|157
1612185900000|2021-02-01 13:25:00|28206|28199|28196|28189|28211|28204|28191|28184|27
1612186200000|2021-02-01 13:30:00|28198.5|28191.5|28196|28189|28201|28194|28191|28184|27
1612186500000|2021-02-01 13:35:00|28198.5|28191.5|28216|28209|28216|28209|28196|28189|115
1612186800000|2021-02-01 13:40:00|28211|28204|28211|28204|28216|28209|28211|28204|18
1612187100000|2021-02-01 13:45:00|28213.5|28206.5|28191|28184|28213.5|28206.5|28191|28184|29
1612187400000|2021-02-01 13:50:00|28196|28189|28181|28174|28206|28199|28181|28174|52
1612187700000|2021-02-01 13:55:00|28183.5|28176.5|28186|28179|28196|28189|28183.5|28176.5|27
1612188000000|2021-02-01 14:00:00|28191|28184|28181|28174|28198.5|28191.5|28176|28169|132
1612188300000|2021-02-01 14:05:00|28183.5|28176.5|28176|28169|28186|28179|28176|28169|29
1612188600000|2021-02-01 14:10:00|28178.5|28171.5|28191|28184|28196|28189|28176|28169|37
1612188900000|2021-02-01 14:15:00|28196|28189|28196|28189|28201|28194|28188.5|28181.5|105
1612189200000|2021-02-01 14:20:00|28198.5|28191.5|28201|28194|28206|28199|28191|28184|44
1612189500000|2021-02-01 14:25:00|28203.5|28196.5|28211|28204|28216|28209|28201|28194|52
1612189800000|2021-02-01 14:30:00|28216|28209|28178.5|28171.5|28218.5|28211.5|28173.5|28166.5|473
1612190100000|2021-02-01 14:35:00|28176|28169|28186|28179|28216|28209|28161|28154|310
1612190400000|2021-02-01 14:40:00|28188.5|28181.5|28176|28169|28198.5|28191.5|28173.5|28166.5|209
1612190700000|2021-02-01 14:45:00|28178.5|28171.5|28161|28154|28181|28174|28151|28144|306
1612191000000|2021-02-01 14:50:00|28156|28149|28131|28124|28181|28174|28128.5|28121.5|419
1612191300000|2021-02-01 14:55:00|28133.5|28126.5|28166|28159|28171|28164|28131|28124|159
1612191600000|2021-02-01 15:00:00|28153.5|28146.5|28166|28159|28173.5|28166.5|28133.5|28126.5|360
1612191900000|2021-02-01 15:05:00|28168.5|28161.5|28126|28119|28171|28164|28121|28114|206
1612192200000|2021-02-01 15:10:00|28123.5|28116.5|28146|28139|28161|28154|28121|28114|252
1612192500000|2021-02-01 15:15:00|28151|28144|28163.5|28156.5|28166|28159|28141|28134|140
1612192800000|2021-02-01 15:20:00|28166|28159|28181|28174|28183.5|28176.5|28153.5|28146.5|191
1612193100000|2021-02-01 15:25:00|28176|28169|28161|28154|28183.5|28176.5|28161|28154|102
1612193400000|2021-02-01 15:30:00|28166|28159|28196|28189|28196|28189|28166|28159|142
1612193700000|2021-02-01 15:35:00|28198.5|28191.5|28171|28164|28203.5|28196.5|28171|28164|171
1612194000000|2021-02-01 15:40:00|28176|28169|28191|28184|28206|28199|28166|28159|147
1612194300000|2021-02-01 15:45:00|28196|28189|28201|28194|28208.5|28201.5|28191|28184|108
1612194600000|2021-02-01 15:50:00|28203.5|28196.5|28158.5|28151.5|28206|28199|28156|28149|115
1612194900000|2021-02-01 15:55:00|28161|28154|28166|28159|28171|28164|28151|28144|126
1612195200000|2021-02-01 16:00:00|28163.5|28156.5|28171|28164|28171|28164|28136|28129|244
1612195500000|2021-02-01 16:05:00|28168.5|28161.5|28186|28179|28196|28189|28166|28159|106
1612195800000|2021-02-01 16:10:00|28188.5|28181.5|28181|28174|28191|28184|28176|28169|56
1612196100000|2021-02-01 16:15:00|28178.5|28171.5|28191|28184|28191|28184|28176|28169|95
1612196400000|2021-02-01 16:20:00|28196|28189|28211|28204|28211|28204|28191|28184|225
1612196700000|2021-02-01 16:25:00|28206|28199|28211|28204|28223.5|28216.5|28206|28199|183
1612197000000|2021-02-01 16:30:00|28216|28209|28211|28204|28223.5|28216.5|28203.5|28196.5|228
1612197300000|2021-02-01 16:35:00|28208.5|28201.5|28216|28209|28221|28214|28206|28199|71
1612197600000|2021-02-01 16:40:00|28221|28214|28231|28224|28241|28234|28221|28214|186
1612197900000|2021-02-01 16:45:00|28236|28229|28236|28229|28241|28234|28231|28224|191
1612198200000|2021-02-01 16:50:00|28231|28224|28221|28214|28236|28229|28221|28214|81
1612198500000|2021-02-01 16:55:00|28218.5|28211.5|28206|28199|28221|28214|28201|28194|116
1612198800000|2021-02-01 17:00:00|28211|28204|28221|28214|28231|28224|28206|28199|106
1612199100000|2021-02-01 17:05:00|28216|28209|28211|28204|28231|28224|28211|28204|92
1612199400000|2021-02-01 17:10:00|28216|28209|28221|28214|28226|28219|28211|28204|103
1612199700000|2021-02-01 17:15:00|28226|28219|28216|28209|28231|28224|28216|28209|66
1612200000000|2021-02-01 17:20:00|28221|28214|28216|28209|28221|28214|28216|28209|42
1612200300000|2021-02-01 17:25:00|28221|28214|28216|28209|28221|28214|28211|28204|91
1612200600000|2021-02-01 17:30:00|28221|28214|28216|28209|28226|28219|28213.5|28206.5|23
1612200900000|2021-02-01 17:35:00|28218.5|28211.5|28206|28199|28221|28214|28203.5|28196.5|103
1612201200000|2021-02-01 17:40:00|28208.5|28201.5|28196|28189|28211|28204|28196|28189|48
1612201500000|2021-02-01 17:45:00|28201|28194|28211|28204|28213.5|28206.5|28196|28189|54
1612201800000|2021-02-01 17:50:00|28213.5|28206.5|28221|28214|28221|28214|28211|28204|82
1612202100000|2021-02-01 17:55:00|28226|28219|28246|28239|28246|28239|28221|28214|243
1612202400000|2021-02-01 18:00:00|28248.5|28241.5|28246|28239|28251|28244|28241|28234|46
1612202700000|2021-02-01 18:05:00|28243.5|28236.5|28246|28239|28246|28239|28236|28229|58
1612203000000|2021-02-01 18:10:00|28241|28234|28246|28239|28251|28244|28236|28229|46
1612203300000|2021-02-01 18:15:00|28243.5|28236.5|28246|28239|28246|28239|28236|28229|25
1612203600000|2021-02-01 18:20:00|28241|28234|28256|28249|28261|28254|28241|28234|84
1612203900000|2021-02-01 18:25:00|28261|28254|28251|28244|28261|28254|28251|28244|51
1612204200000|2021-02-01 18:30:00|28256|28249|28266|28259|28266|28259|28251|28244|86
1612204500000|2021-02-01 18:35:00|28263.5|28256.5|28246|28239|28266|28259|28246|28239|106
1612204800000|2021-02-01 18:40:00|28248.5|28241.5|28236|28229|28251|28244|28228.5|28221.5|115
1612205100000|2021-02-01 18:45:00|28233.5|28226.5|28226|28219|28236|28229|28221|28214|26
1612205400000|2021-02-01 18:50:00|28221|28214|28236|28229|28236|28229|28221|28214|32
1612205700000|2021-02-01 18:55:00|28231|28224|28241|28234|28241|28234|28226|28219|13
1612206000000|2021-02-01 19:00:00|28243.5|28236.5|28231|28224|28246|28239|28231|28224|42
1612206300000|2021-02-01 19:05:00|28233.5|28226.5|28251|28244|28253.5|28246.5|28221|28214|39
1612206600000|2021-02-01 19:10:00|28256|28249|28266|28259|28271|28264|28256|28249|49
1612206900000|2021-02-01 19:15:00|28268.5|28261.5|28266|28259|28271|28264|28258.5|28251.5|48
1612207200000|2021-02-01 19:20:00|28261|28254|28256|28249|28266|28259|28256|28249|37
1612207500000|2021-02-01 19:25:00|28261|28254|28266|28259|28271|28264|28261|28254|55
1612207800000|2021-02-01 19:30:00|28271|28264|28271|28264|28271|28264|28266|28259|21
1612208100000|2021-02-01 19:35:00|28273.5|28266.5|28271|28264|28276|28269|28266|28259|67
1612208400000|2021-02-01 19:40:00|28273.5|28266.5|28276|28269|28281|28274|28271|28264|71
1612208700000|2021-02-01 19:45:00|28281|28274|28291|28284|28291|28284|28281|28274|34
1612209000000|2021-02-01 19:50:00|28293.5|28286.5|28288.5|28281.5|28301|28294|28286|28279|100
1612209300000|2021-02-01 19:55:00|28286|28279|28276|28269|28286|28279|28256|28249|71
1612209600000|2021-02-01 20:00:00|28278.5|28271.5|28301|28294|28301|28294|28276|28269|160
1612209900000|2021-02-01 20:05:00|28298.5|28291.5|28301|28294|28306|28299|28286|28279|185
1612210200000|2021-02-01 20:10:00|28298.5|28291.5|28281|28274|28298.5|28291.5|28276|28269|56
1612210500000|2021-02-01 20:15:00|28283.5|28276.5|28296|28289|28296|28289|28276|28269|44
1612210800000|2021-02-01 20:20:00|28293.5|28286.5|28276|28269|28296|28289|28268.5|28261.5|83
1612211100000|2021-02-01 20:25:00|28278.5|28271.5|28276|28269|28286|28279|28271|28264|134
1612211400000|2021-02-01 20:30:00|28273.5|28266.5|28281|28274|28286|28279|28266|28259|78
1612211700000|2021-02-01 20:35:00|28286|28279|28296|28289|28301|28294|28281|28274|133
1612212000000|2021-02-01 20:40:00|28291|28284|28301|28294|28308.5|28301.5|28291|28284|123
1612212300000|2021-02-01 20:45:00|28296|28289|28298.5|28291.5|28301|28294|28291|28284|120
1612212600000|2021-02-01 20:50:00|28301|28294|28311|28304|28316|28309|28296|28289|214
1612212900000|2021-02-01 20:55:00|28308.5|28301.5|28311|28304|28326|28319|28306|28299|513
1612213200000|2021-02-01 21:00:00|28308.5|28301.5|28296|28289|28316|28309|28296|28289|216
1612213500000|2021-02-01 21:05:00|28301|28294|28296|28289|28301|28294|28296|28289|24
1612213800000|2021-02-01 21:10:00|28298.5|28291.5|28300|28285|28306|28299|28296|28285|86
1612214100000|2021-02-01 21:15:00|||||||||10
1612214400000|2021-02-01 21:20:00|28302.5|28287.5|28302.5|28287.5|28302.5|28287.5|28300|28285|14
1612214700000|2021-02-01 21:25:00|28300|28285|28300|28285|28302.5|28287.5|28300|28285|2
1612215000000|2021-02-01 21:30:00|28302.5|28287.5|28300|28285|28305|28290|28300|28285|49
1612215300000|2021-02-01 21:35:00|28302.5|28287.5|28305|28290|28310|28295|28300|28285|11
1612215600000|2021-02-01 21:40:00|28302.5|28287.5|28305|28290|28307.5|28292.5|28302.5|28287.5|1
1612215900000|2021-02-01 21:45:00|28307.5|28292.5|28302.5|28287.5|28315|28300|28302.5|28287.5|25
1612216500000|2021-02-01 21:55:00|28305|28290|28313.7|28283.7|28315.1|28290|28300|28281.2|29
1612216800000|2021-02-01 22:00:00|28313.9|28283.9|28293.3|28263.3|28313.9|28283.9|28293.3|28263.3|0
1612217100000|2021-02-01 22:05:00|28293.1|28263.1|28290.2|28260.2|28293.6|28263.6|28290.2|28260.2|0
1612217400000|2021-02-01 22:10:00|28291.3|28261.3|28292.6|28262.6|28293.4|28263.4|28290.7|28260.7|0
1612217700000|2021-02-01 22:15:00|28293.4|28263.4|28295.3|28265.3|28295.7|28265.7|28293.4|28263.4|0
1612218000000|2021-02-01 22:20:00|28300.5|28270.5|28299.1|28269.1|28301|28271|28298.9|28268.9|0
1612218300000|2021-02-01 22:25:00|28299.5|28269.5|28304.1|28274.1|28305.3|28275.3|28299.1|28269.1|0
1612218600000|2021-02-01 22:30:00|28303.9|28273.9|28294.8|28264.8|28303.9|28273.9|28294.8|28264.8|0
1612218900000|2021-02-01 22:35:00|28295.5|28265.5|28298.1|28268.1|28298.4|28268.4|28295.5|28265.5|0
1612219200000|2021-02-01 22:40:00|28298.2|28268.2|28298.7|28268.7|28301.2|28271.2|28298.1|28268.1|0
1612219500000|2021-02-01 22:45:00|28299.9|28269.9|28298.9|28268.9|28299.9|28269.9|28298.7|28268.7|0
1612219800000|2021-02-01 22:50:00|28298.7|28268.7|28299.4|28269.4|28299.5|28269.5|28298.7|28268.7|0
1612220100000|2021-02-01 22:55:00|28299.7|28269.7|28300.3|28270.3|28303.4|28273.4|28298.8|28268.8|0
1612220400000|2021-02-01 23:00:00|28298.9|28268.9|28317.5|28302.5|28320|28305|28298.9|28268.9|42
1612220700000|2021-02-01 23:05:00|28315|28300|28320|28305|28322.5|28307.5|28312.5|28297.5|14
1612221000000|2021-02-01 23:10:00|28315|28300|28307.5|28292.5|28317.5|28302.5|28307.5|28292.5|15
1612221300000|2021-02-01 23:15:00|28305|28290|28310|28295|28312.5|28297.5|28295|28280|30
1612221600000|2021-02-01 23:20:00|28307.5|28292.5|28320|28305|28320|28305|28307.5|28292.5|24
1612221900000|2021-02-01 23:25:00|28315|28300|28310|28295|28320|28305|28310|28295|54
1612222200000|2021-02-01 23:30:00|28312.5|28297.5|28318.5|28311.5|28326|28319|28303.5|28295|21641
1612222500000|2021-02-01 23:35:00|28316|28309|28300.5|28293.5|28316|28309|28300.5|28293.5|70
1612222800000|2021-02-01 23:40:00|28303|28296|28315.5|28308.5|28325.5|28318.5|28303|28296|218
1612223100000|2021-02-01 23:45:00|28310.5|28303.5|28313|28306|28335.5|28328.5|28305.5|28298.5|288
1612223400000|2021-02-01 23:50:00|28315.5|28308.5|28298|28291|28323|28316|28293|28286|220
1612223700000|2021-02-01 23:55:00|28300.5|28293.5|28255.5|28248.5|28300.5|28293.5|28255.5|28248.5|363
1612224000000|2021-02-02 00:00:00|28253|28246|28240.5|28233.5|28255.5|28248.5|28205.5|28198.5|1467
1612224300000|2021-02-02 00:05:00|28238|28231|28195.5|28188.5|28240.5|28233.5|28190.5|28183.5|685
1612224600000|2021-02-02 00:10:00|28190.5|28183.5|28120.5|28113.5|28190.5|28183.5|28093|28086|1298
1612224900000|2021-02-02 00:15:00|28118|28111|28155.5|28148.5|28155.5|28148.5|28090.5|28083.5|1349
1612225200000|2021-02-02 00:20:00|28158|28151|28150.5|28143.5|28180.5|28173.5|28125.5|28118.5|518
1612225500000|2021-02-02 00:25:00|28153|28146|28110.5|28103.5|28165.5|28158.5|28108|28101|520
1612225800000|2021-02-02 00:30:00|28105.5|28098.5|28125.5|28118.5|28135.5|28128.5|28093|28086|621
1612226100000|2021-02-02 00:35:00|28123|28116|28110.5|28103.5|28150.5|28143.5|28103|28096|364
1612226400000|2021-02-02 00:40:00|28108|28101|28130.5|28123.5|28130.5|28123.5|28095.5|28088.5|189
1612226700000|2021-02-02 00:45:00|28133|28126|28133|28126|28150.5|28143.5|28110.5|28103.5|252
1612227000000|2021-02-02 00:50:00|28135.5|28128.5|28125.5|28118.5|28145.5|28138.5|28115.5|28108.5|197
1612227300000|2021-02-02 00:55:00|28130.5|28123.5|28165.5|28158.5|28165.5|28158.5|28120.5|28113.5|186
1612227600000|2021-02-02 01:00:00|28168|28161|28190.5|28183.5|28205.5|28198.5|28168|28161|591
1612227900000|2021-02-02 01:05:00|28193|28186|28220.5|28213.5|28220.5|28213.5|28175.5|28168.5|516
1612228200000|2021-02-02 01:10:00|28218|28211|28240.5|28233.5|28250.5|28243.5|28210.5|28203.5|442
1612228500000|2021-02-02 01:15:00|28245.5|28238.5|28275.5|28268.5|28280.5|28273.5|28228|28221|737
1612228800000|2021-02-02 01:20:00|28280.5|28273.5|28295.5|28288.5|28303|28296|28265.5|28258.5|846
1612229100000|2021-02-02 01:25:00|28298|28291|28288|28281|28300.5|28293.5|28273|28266|625
1612229400000|2021-02-02 01:30:00|28290.5|28283.5|28290.5|28283.5|28300.5|28293.5|28275.5|28268.5|510
1612229700000|2021-02-02 01:35:00|28293|28286|28295.5|28288.5|28300.5|28293.5|28280.5|28273.5|252
1612230000000|2021-02-02 01:40:00|28298|28291|28290.5|28283.5|28310.5|28303.5|28280.5|28273.5|311
1612230300000|2021-02-02 01:45:00|28288|28281|28290.5|28283.5|28308|28301|28280.5|28273.5|345
1612230600000|2021-02-02 01:50:00|28293|28286|28305.5|28298.5|28313|28306|28290.5|28283.5|298
1612230900000|2021-02-02 01:55:00|28308|28301|28300.5|28293.5|28320.5|28313.5|28293|28286|258
1612231200000|2021-02-02 02:00:00|28303|28296|28300.5|28293.5|28315.5|28308.5|28295.5|28288.5|298
1612231500000|2021-02-02 02:05:00|28303|28296|28300.5|28293.5|28310.5|28303.5|28293|28286|180
1612231800000|2021-02-02 02:10:00|28305.5|28298.5|28260.5|28253.5|28305.5|28298.5|28248|28241|395
1612232100000|2021-02-02 02:15:00|28265.5|28258.5|28285.5|28278.5|28285.5|28278.5|28260.5|28253.5|260
1612232400000|2021-02-02 02:20:00|28283|28276|28355.5|28348.5|28355.5|28348.5|28283|28276|415
1612232700000|2021-02-02 02:25:00|28350.5|28343.5|28365.5|28358.5|28375.5|28368.5|28340.5|28333.5|952
1612233000000|2021-02-02 02:30:00|28370.5|28363.5|28390.5|28383.5|28395.5|28388.5|28360.5|28353.5|422
1612233300000|2021-02-02 02:35:00|28388|28381|28385.5|28378.5|28393|28386|28380.5|28373.5|403
1612233600000|2021-02-02 02:40:00|28388|28381|28380.5|28373.5|28390.5|28383.5|28350.5|28343.5|593
1612233900000|2021-02-02 02:45:00|28385.5|28378.5|28395.5|28388.5|28395.5|28388.5|28370.5|28363.5|140
1612234200000|2021-02-02 02:50:00|28390.5|28383.5|28365.5|28358.5|28395.5|28388.5|28360.5|28353.5|394
1612234500000|2021-02-02 02:55:00|28368|28361|28373|28366|28385.5|28378.5|28365.5|28358.5|147
1612234800000|2021-02-02 03:00:00|28370.5|28363.5|28375.5|28368.5|28380.5|28373.5|28365.5|28358.5|123
1612235100000|2021-02-02 03:05:00|28378|28371|28355.5|28348.5|28385.5|28378.5|28355.5|28348.5|114
1612235400000|2021-02-02 03:10:00|28358|28351|28360.5|28353.5|28365.5|28358.5|28340.5|28333.5|225
1612235700000|2021-02-02 03:15:00|28363|28356|28363|28356|28373|28366|28360.5|28353.5|88
1612236000000|2021-02-02 03:20:00|28365.5|28358.5|28355.5|28348.5|28368|28361|28345.5|28338.5|70
1612236300000|2021-02-02 03:25:00|28358|28351|28365.5|28358.5|28370.5|28363.5|28355.5|28348.5|75
1612236600000|2021-02-02 03:30:00|28370.5|28363.5|28360.5|28353.5|28380.5|28373.5|28320.5|28313.5|464
1612236900000|2021-02-02 03:35:00|28358|28351|28368|28361|28373|28366|28330.5|28323.5|295
1612237200000|2021-02-02 03:40:00|28365.5|28358.5|28350.5|28343.5|28375.5|28368.5|28345.5|28338.5|254
1612237500000|2021-02-02 03:45:00|28353|28346|28330.5|28323.5|28360.5|28353.5|28325.5|28318.5|234
1612237800000|2021-02-02 03:50:00|28328|28321|28335.5|28328.5|28340.5|28333.5|28313|28306|193
1612238100000|2021-02-02 03:55:00|28330.5|28323.5|28345.5|28338.5|28345.5|28338.5|28315.5|28308.5|278
1612238400000|2021-02-02 04:00:00|28343|28336|28305.5|28298.5|28345.5|28338.5|28305.5|28298.5|252
1612238700000|2021-02-02 04:05:00|28310.5|28303.5|28330.5|28323.5|28330.5|28323.5|28298|28291|135
1612239000000|2021-02-02 04:10:00|28328|28321|28350.5|28343.5|28360.5|28353.5|28320.5|28313.5|201
1612239300000|2021-02-02 04:15:00|28345.5|28338.5|28355.5|28348.5|28363|28356|28340.5|28333.5|137
1612239600000|2021-02-02 04:20:00|28358|28351|28360.5|28353.5|28368|28361|28350.5|28343.5|144
1612239900000|2021-02-02 04:25:00|28358|28351|28355.5|28348.5|28360.5|28353.5|28345.5|28338.5|85
1612240200000|2021-02-02 04:30:00|28358|28351|28335.5|28328.5|28365.5|28358.5|28330.5|28323.5|152
1612240500000|2021-02-02 04:35:00|28338|28331|28318|28311|28338|28331|28315.5|28308.5|171
1612240800000|2021-02-02 04:40:00|28320.5|28313.5|28315.5|28308.5|28330.5|28323.5|28310.5|28303.5|112
1612241100000|2021-02-02 04:45:00|28320.5|28313.5|28320.5|28313.5|28340.5|28333.5|28315.5|28308.5|189
1612241400000|2021-02-02 04:50:00|28323|28316|28335.5|28328.5|28340.5|28333.5|28320.5|28313.5|154
1612241700000|2021-02-02 04:55:00|28333|28326|28325.5|28318.5|28348|28341|28325.5|28318.5|167
1612242000000|2021-02-02 05:00:00|28323|28316|28330.5|28323.5|28333|28326|28310.5|28303.5|323
1612242300000|2021-02-02 05:05:00|28335.5|28328.5|28310.5|28303.5|28340.5|28333.5|28310.5|28303.5|182
1612242600000|2021-02-02 05:10:00|28308|28301|28315.5|28308.5|28325.5|28318.5|28303|28296|237
1612242900000|2021-02-02 05:15:00|28318|28311|28315.5|28308.5|28320.5|28313.5|28300.5|28293.5|274
1612243200000|2021-02-02 05:20:00|28310.5|28303.5|28325.5|28318.5|28330.5|28323.5|28310.5|28303.5|202
1612243500000|2021-02-02 05:25:00|28323|28316|28335.5|28328.5|28338|28331|28313|28306|202
1612243800000|2021-02-02 05:30:00|28333|28326|28355.5|28348.5|28360.5|28353.5|28330.5|28323.5|387
1612244100000|2021-02-02 05:35:00|28358|28351|28328|28321|28365.5|28358.5|28320.5|28313.5|283
1612244400000|2021-02-02 05:40:00|28325.5|28318.5|28335.5|28328.5|28340.5|28333.5|28320.5|28313.5|200
1612244700000|2021-02-02 05:45:00|28333|28326|28330.5|28323.5|28340.5|28333.5|28320.5|28313.5|262
1612245000000|2021-02-02 05:50:00|28335.5|28328.5|28325.5|28318.5|28338|28331|28315.5|28308.5|381
1612245300000|2021-02-02 05:55:00|28330.5|28323.5|28355.5|28348.5|28365.5|28358.5|28330.5|28323.5|1338
1612245600000|2021-02-02 06:00:00|28350.5|28343.5|28335.5|28328.5|28375.5|28368.5|28330.5|28323.5|3771
1612245900000|2021-02-02 06:05:00|28340.5|28333.5|28333|28326|28350.5|28343.5|28320.5|28313.5|842
1612246200000|2021-02-02 06:10:00|28335.5|28328.5|28370.5|28363.5|28380.5|28373.5|28330.5|28323.5|669
1612246500000|2021-02-02 06:15:00|28365.5|28358.5|28365.5|28358.5|28380.5|28373.5|28360.5|28353.5|433
1612246800000|2021-02-02 06:20:00|28363|28356|28353|28346|28365.5|28358.5|28353|28346|192
1612247100000|2021-02-02 06:25:00|28355.5|28348.5|28360.5|28353.5|28360.5|28353.5|28350.5|28343.5|46
1612247400000|2021-02-02 06:30:00|28353|28346|28340.5|28333.5|28360.5|28353.5|28340.5|28333.5|34
1612247700000|2021-02-02 06:35:00|28335.5|28328.5|28348|28341|28350.5|28343.5|28335.5|28328.5|62
1612248000000|2021-02-02 06:40:00|28350.5|28343.5|28360.5|28353.5|28360.5|28353.5|28348|28341|12
1612248300000|2021-02-02 06:45:00|28358|28351|28365.5|28358.5|28365.5|28358.5|28358|28351|11
1612248600000|2021-02-02 06:50:00|28363|28356|28358|28351|28365.5|28358.5|28355.5|28348.5|7
1612248900000|2021-02-02 06:55:00|28353|28346|28358|28351|28360.5|28353.5|28348|28341|24
1612249200000|2021-02-02 07:00:00|28355.5|28348.5|28348|28341|28363|28356|28333|28326|53
1612249500000|2021-02-02 07:05:00|28345.5|28338.5|28353|28346|28360.5|28353.5|28343|28336|36
1612249800000|2021-02-02 07:10:00|28355.5|28348.5|28363|28356|28368|28361|28353|28346|68
1612250100000|2021-02-02 07:15:00|28360.5|28353.5|28325.5|28318.5|28363|28356|28325.5|28318.5|61
1612250400000|2021-02-02 07:20:00|28328|28321|28325.5|28318.5|28328|28321|28320.5|28313.5|27
1612250700000|2021-02-02 07:25:00|28328|28321|28315.5|28308.5|28328|28321|28310.5|28303.5|54
1612251000000|2021-02-02 07:30:00|28318|28311|28310.5|28303.5|28325.5|28318.5|28300.5|28293.5|146
1612251300000|2021-02-02 07:35:00|28313|28306|28330.5|28323.5|28333|28326|28313|28306|52
1612251600000|2021-02-02 07:40:00|28328|28321|28330.5|28323.5|28343|28336|28325.5|28318.5|36
1612251900000|2021-02-02 07:45:00|28328|28321|28320.5|28313.5|28330.5|28323.5|28300.5|28293.5|53
1612252200000|2021-02-02 07:50:00|28323|28316|28310.5|28303.5|28323|28316|28305.5|28298.5|22
1612252500000|2021-02-02 07:55:00|28308|28301|28315.5|28308.5|28320.5|28313.5|28290.5|28283.5|108
1612252800000|2021-02-02 08:00:00|28313|28306|28328|28321|28340.5|28333.5|28280.5|28273.5|143
1612253100000|2021-02-02 08:05:00|28330.5|28323.5|28340.5|28333.5|28345.5|28338.5|28305.5|28298.5|175
1612253400000|2021-02-02 08:10:00|28343|28336|28355.5|28348.5|28360.5|28353.5|28335.5|28328.5|125
1612253700000|2021-02-02 08:15:00|28358|28351|28380.5|28373.5|28385.5|28378.5|28345.5|28338.5|188
1612254000000|2021-02-02 08:20:00|28383|28376|28400.5|28393.5|28408|28401|28378|28371|179
1612254300000|2021-02-02 08:25:00|28398|28391|28385.5|28378.5|28400.5|28393.5|28370.5|28363.5|70
1612254600000|2021-02-02 08:30:00|28388|28381|28385.5|28378.5|28400.5|28393.5|28383|28376|123
1612254900000|2021-02-02 08:35:00|28383|28376|28365.5|28358.5|28385.5|28378.5|28360.5|28353.5|122
1612255200000|2021-02-02 08:40:00|28360.5|28353.5|28363|28356|28378|28371|28360.5|28353.5|180
1612255500000|2021-02-02 08:45:00|28365.5|28358.5|28360.5|28353.5|28375.5|28368.5|28355.5|28348.5|42
1612255800000|2021-02-02 08:50:00|28358|28351|28340.5|28333.5|28365.5|28358.5|28340.5|28333.5|28
1612256100000|2021-02-02 08:55:00|28343|28336|28363|28356|28363|28356|28340.5|28333.5|20
1612256400000|2021-02-02 09:00:00|28360.5|28353.5|28368|28361|28388|28381|28355.5|28348.5|85
1612256700000|2021-02-02 09:05:00|28365.5|28358.5|28375.5|28368.5|28388|28381|28355.5|28348.5|81
1612257000000|2021-02-02 09:10:00|28380.5|28373.5|28390.5|28383.5|28400.5|28393.5|28375.5|28368.5|66
1612257300000|2021-02-02 09:15:00|28388|28381|28370.5|28363.5|28393|28386|28363|28356|35
1612257600000|2021-02-02 09:20:00|28368|28361|28378|28371|28385.5|28378.5|28365.5|28358.5|32
1612257900000|2021-02-02 09:25:00|28375.5|28368.5|28383|28376|28385.5|28378.5|28370.5|28363.5|30
1612258200000|2021-02-02 09:30:00|28380.5|28373.5|28370.5|28363.5|28390.5|28383.5|28368|28361|92
1612258500000|2021-02-02 09:35:00|28368|28361|28383|28376|28390.5|28383.5|28368|28361|58
1612258800000|2021-02-02 09:40:00|28380.5|28373.5|28395.5|28388.5|28400.5|28393.5|28375.5|28368.5|74
1612259100000|2021-02-02 09:45:00|28398|28391|28423|28416|28433|28426|28395.5|28388.5|293
1612259400000|2021-02-02 09:50:00|28420.5|28413.5|28420.5|28413.5|28425.5|28418.5|28410.5|28403.5|105
1612259700000|2021-02-02 09:55:00|28418|28411|28410.5|28403.5|28425.5|28418.5|28405.5|28398.5|46
1612260000000|2021-02-02 10:00:00|28408|28401|28415.5|28408.5|28420.5|28413.5|28405.5|28398.5|33
1612260300000|2021-02-02 10:05:00|28413|28406|28423|28416|28423|28416|28410.5|28403.5|21
1612260600000|2021-02-02 10:10:00|28420.5|28413.5|28410.5|28403.5|28423|28416|28405.5|28398.5|71
1612260900000|2021-02-02 10:15:00|28408|28401|28398|28391|28408|28401|28388|28381|79
1612261200000|2021-02-02 10:20:00|28395.5|28388.5|28395.5|28388.5|28400.5|28393.5|28395.5|28388.5|17
1612261500000|2021-02-02 10:25:00|28398|28391|28390.5|28383.5|28408|28401|28390.5|28383.5|14
1612261800000|2021-02-02 10:30:00|28393|28386|28395.5|28388.5|28400.5|28393.5|28390.5|28383.5|68
1612262100000|2021-02-02 10:35:00|28398|28391|28410.5|28403.5|28410.5|28403.5|28395.5|28388.5|20
1612262400000|2021-02-02 10:40:00|28408|28401|28400.5|28393.5|28415.5|28408.5|28400.5|28393.5|85
1612262700000|2021-02-02 10:45:00|28398|28391|28410.5|28403.5|28415.5|28408.5|28393|28386|36
1612263000000|2021-02-02 10:50:00|28413|28406|28405.5|28398.5|28425.5|28418.5|28395.5|28388.5|65
1612263300000|2021-02-02 10:55:00|28403|28396|28400.5|28393.5|28405.5|28398.5|28395.5|28388.5|13
1612263600000|2021-02-02 11:00:00|28398|28391|28395.5|28388.5|28403|28396|28395.5|28388.5|8
1612263900000|2021-02-02 11:05:00|28398|28391|28403|28396|28405.5|28398.5|28395.5|28388.5|21
1612264200000|2021-02-02 11:10:00|28400.5|28393.5|28385.5|28378.5|28403|28396|28385.5|28378.5|47
1612264500000|2021-02-02 11:15:00|28380.5|28373.5|28385.5|28378.5|28385.5|28378.5|28375.5|28368.5|79
1612264800000|2021-02-02 11:20:00|28383|28376|28370.5|28363.5|28385.5|28378.5|28370.5|28363.5|83
1612265100000|2021-02-02 11:25:00|28373|28366|28370.5|28363.5|28378|28371|28370.5|28363.5|33
1612265400000|2021-02-02 11:30:00|28368|28361|28375.5|28368.5|28375.5|28368.5|28368|28361|27
1612265700000|2021-02-02 11:35:00|28370.5|28363.5|28363|28356|28370.5|28363.5|28358|28351|56
1612266000000|2021-02-02 11:40:00|28365.5|28358.5|28370.5|28363.5|28373|28366|28360.5|28353.5|43
1612266300000|2021-02-02 11:45:00|28373|28366|28370.5|28363.5|28373|28366|28360.5|28353.5|14
1612266600000|2021-02-02 11:50:00|28368|28361|28370.5|28363.5|28373|28366|28360.5|28353.5|29
1612266900000|2021-02-02 11:55:00|28368|28361|28348|28341|28370.5|28363.5|28348|28341|51
1612267200000|2021-02-02 12:00:00|28350.5|28343.5|28360.5|28353.5|28360.5|28353.5|28340.5|28333.5|51
1612267500000|2021-02-02 12:05:00|28358|28351|28365.5|28358.5|28370.5|28363.5|28355.5|28348.5|27
1612267800000|2021-02-02 12:10:00|28363|28356|28373|28366|28375.5|28368.5|28360.5|28353.5|90
1612268100000|2021-02-02 12:15:00|28370.5|28363.5|28360.5|28353.5|28373|28366|28360.5|28353.5|29
1612268400000|2021-02-02 12:20:00|28363|28356|28380.5|28373.5|28385.5|28378.5|28360.5|28353.5|23
1612268700000|2021-02-02 12:25:00|28378|28371|28375.5|28368.5|28380.5|28373.5|28370.5|28363.5|14
1612269000000|2021-02-02 12:30:00|28373|28366|28380.5|28373.5|28380.5|28373.5|28370.5|28363.5|7
1612269300000|2021-02-02 12:35:00|28378|28371|28370.5|28363.5|28380.5|28373.5|28365.5|28358.5|48
1612269600000|2021-02-02 12:40:00|28368|28361|28360.5|28353.5|28375.5|28368.5|28360.5|28353.5|107
1612269900000|2021-02-02 12:45:00|28363|28356|28363|28356|28370.5|28363.5|28353|28346|8
1612270200000|2021-02-02 12:50:00|28360.5|28353.5|28365.5|28358.5|28368|28361|28360.5|28353.5|16
1612270500000|2021-02-02 12:55:00|28368|28361|28360.5|28353.5|28370.5|28363.5|28358|28351|17
1612270800000|2021-02-02 13:00:00|28363|28356|28365.5|28358.5|28365.5|28358.5|28360.5|28353.5|35
1612271100000|2021-02-02 13:05:00|28363|28356|28365.5|28358.5|28368|28361|28355.5|28348.5|47
1612271400000|2021-02-02 13:10:00|28368|28361|28373|28366|28378|28371|28365.5|28358.5|15
1612271700000|2021-02-02 13:15:00|28370.5|28363.5|28363|28356|28373|28366|28358|28351|7
1612272000000|2021-02-02 13:20:00|28360.5|28353.5|28370.5|28363.5|28370.5|28363.5|28360.5|28353.5|6
1612272300000|2021-02-02 13:25:00|28365.5|28358.5|28360.5|28353.5|28373|28366|28360.5|28353.5|17
1612272600000|2021-02-02 13:30:00|28355.5|28348.5|28360.5|28353.5|28360.5|28353.5|28353|28346|25
1612272900000|2021-02-02 13:35:00|28358|28351|28360.5|28353.5|28365.5|28358.5|28353|28346|25
1612273200000|2021-02-02 13:40:00|28363|28356|28358|28351|28365.5|28358.5|28350.5|28343.5|22
1612273500000|2021-02-02 13:45:00|28355.5|28348.5|28370.5|28363.5|28370.5|28363.5|28355.5|28348.5|33
1612273800000|2021-02-02 13:50:00|28373|28366|28375.5|28368.5|28380.5|28373.5|28370.5|28363.5|24
1612274100000|2021-02-02 13:55:00|28378|28371|28363|28356|28380.5|28373.5|28363|28356|23
1612274400000|2021-02-02 14:00:00|28360.5|28353.5|28363|28356|28370.5|28363.5|28355.5|28348.5|41
1612274700000|2021-02-02 14:05:00|28365.5|28358.5|28355.5|28348.5|28365.5|28358.5|28350.5|28343.5|64
1612275000000|2021-02-02 14:10:00|28353|28346|28355.5|28348.5|28355.5|28348.5|28350.5|28343.5|46
1612275300000|2021-02-02 14:15:00|28353|28346|28355.5|28348.5|28355.5|28348.5|28350.5|28343.5|17
1612275600000|2021-02-02 14:20:00|28358|28351|28365.5|28358.5|28370.5|28363.5|28355.5|28348.5|35
1612275900000|2021-02-02 14:25:00|28368|28361|28370.5|28363.5|28370.5|28363.5|28360.5|28353.5|68
1612276200000|2021-02-02 14:30:00|28368|28361|28393|28386|28395.5|28388.5|28355.5|28348.5|267
1612276500000|2021-02-02 14:35:00|28395.5|28388.5|28390.5|28383.5|28400.5|28393.5|28380.5|28373.5|215
1612276800000|2021-02-02 14:40:00|28395.5|28388.5|28385.5|28378.5|28400.5|28393.5|28373|28366|116
1612277100000|2021-02-02 14:45:00|28388|28381|28385.5|28378.5|28395.5|28388.5|28370.5|28363.5|184
1612277400000|2021-02-02 14:50:00|28390.5|28383.5|28378|28371|28390.5|28383.5|28360.5|28353.5|144
1612277700000|2021-02-02 14:55:00|28380.5|28373.5|28388|28381|28395.5|28388.5|28375.5|28368.5|136
1612278000000|2021-02-02 15:00:00|28390.5|28383.5|28393|28386|28405.5|28398.5|28380.5|28373.5|288
1612278300000|2021-02-02 15:05:00|28390.5|28383.5|28400.5|28393.5|28405.5|28398.5|28385.5|28378.5|131
1612278600000|2021-02-02 15:10:00|28403|28396|28395.5|28388.5|28405.5|28398.5|28378|28371|85
1612278900000|2021-02-02 15:15:00|28398|28391|28423|28416|28425.5|28418.5|28395.5|28388.5|204
1612279200000|2021-02-02 15:20:00|28425.5|28418.5|28415.5|28408.5|28435.5|28428.5|28410.5|28403.5|228
1612279500000|2021-02-02 15:25:00|28413|28406|28380.5|28373.5|28420.5|28413.5|28380.5|28373.5|119
1612279800000|2021-02-02 15:30:00|28383|28376|28395.5|28388.5|28400.5|28393.5|28383|28376|89
1612280100000|2021-02-02 15:35:00|28390.5|28383.5|28395.5|28388.5|28400.5|28393.5|28385.5|28378.5|87
1612280400000|2021-02-02 15:40:00|28398|28391|28400.5|28393.5|28410.5|28403.5|28390.5|28383.5|182
1612280700000|2021-02-02 15:45:00|28403|28396|28430.5|28423.5|28433|28426|28400.5|28393.5|112
1612281000000|2021-02-02 15:50:00|28435.5|28428.5|28433|28426|28435.5|28428.5|28420.5|28413.5|97
1612281300000|2021-02-02 15:55:00|28435.5|28428.5|28430.5|28423.5|28435.5|28428.5|28420.5|28413.5|39
1612281600000|2021-02-02 16:00:00|28428|28421|28430.5|28423.5|28435.5|28428.5|28420.5|28413.5|27
1612281900000|2021-02-02 16:05:00|28428|28421|28435.5|28428.5|28435.5|28428.5|28425.5|28418.5|54
1612282200000|2021-02-02 16:10:00|28440.5|28433.5|28435.5|28428.5|28440.5|28433.5|28430.5|28423.5|54
1612282500000|2021-02-02 16:15:00|28433|28426|28455.5|28448.5|28455.5|28448.5|28430.5|28423.5|145
1612282800000|2021-02-02 16:20:00|28458|28451|28420.5|28413.5|28458|28451|28415.5|28408.5|110
1612283100000|2021-02-02 16:25:00|28423|28416|28410.5|28403.5|28425.5|28418.5|28408|28401|62
1612283400000|2021-02-02 16:30:00|28405.5|28398.5|28413|28406|28415.5|28408.5|28398|28391|214
1612283700000|2021-02-02 16:35:00|28415.5|28408.5|28430.5|28423.5|28445.5|28438.5|28410.5|28403.5|219
1612284000000|2021-02-02 16:40:00|28428|28421|28430.5|28423.5|28435.5|28428.5|28425.5|28418.5|59
1612284300000|2021-02-02 16:45:00|28433|28426|28430.5|28423.5|28435.5|28428.5|28425.5|28418.5|100
1612284600000|2021-02-02 16:50:00|28435.5|28428.5|28433|28426|28435.5|28428.5|28430.5|28423.5|46
1612284900000|2021-02-02 16:55:00|28435.5|28428.5|28438|28431|28443|28436|28430.5|28423.5|78
1612285200000|2021-02-02 17:00:00|28440.5|28433.5|28430.5|28423.5|28440.5|28433.5|28425.5|28418.5|47
1612285500000|2021-02-02 17:05:00|28433|28426|28440.5|28433.5|28440.5|28433.5|28433|28426|31
1612285800000|2021-02-02 17:10:00|28443|28436|28458|28451|28458|28451|28440.5|28433.5|57
1612286100000|2021-02-02 17:15:00|28460.5|28453.5|28440.5|28433.5|28460.5|28453.5|28435.5|28428.5|84
1612286400000|2021-02-02 17:20:00|28445.5|28438.5|28435.5|28428.5|28450.5|28443.5|28435.5|28428.5|37
1612286700000|2021-02-02 17:25:00|28433|28426|28428|28421|28435.5|28428.5|28425.5|28418.5|64
1612287000000|2021-02-02 17:30:00|28430.5|28423.5|28435.5|28428.5|28435.5|28428.5|28430.5|28423.5|25
1612287300000|2021-02-02 17:35:00|28430.5|28423.5|28440.5|28433.5|28440.5|28433.5|28430.5|28423.5|28
1612287600000|2021-02-02 17:40:00|28435.5|28428.5|28440.5|28433.5|28440.5|28433.5|28430.5|28423.5|16
1612287900000|2021-02-02 17:45:00|28445.5|28438.5|28435.5|28428.5|28445.5|28438.5|28435.5|28428.5|35
1612288200000|2021-02-02 17:50:00|28438|28431|28440.5|28433.5|28445.5|28438.5|28435.5|28428.5|85
1612288500000|2021-02-02 17:55:00|28443|28436|28460.5|28453.5|28460.5|28453.5|28440.5|28433.5|40
1612288800000|2021-02-02 18:00:00|28458|28451|28450.5|28443.5|28465.5|28458.5|28450.5|28443.5|51
1612289100000|2021-02-02 18:05:00|28455.5|28448.5|28455.5|28448.5|28455.5|28448.5|28450.5|28443.5|20
1612289400000|2021-02-02 18:10:00|28450.5|28443.5|28450.5|28443.5|28455.5|28448.5|28450.5|28443.5|30
1612289700000|2021-02-02 18:15:00|28453|28446|28445.5|28438.5|28455.5|28448.5|28445.5|28438.5|120
1612290000000|2021-02-02 18:20:00|28440.5|28433.5|28435.5|28428.5|28440.5|28433.5|28435.5|28428.5|147
1612290300000|2021-02-02 18:25:00|28433|28426|28438|28431|28440.5|28433.5|28430.5|28423.5|39
1612290600000|2021-02-02 18:30:00|28440.5|28433.5|28443|28436|28445.5|28438.5|28435.5|28428.5|30
1612290900000|2021-02-02 18:35:00|28440.5|28433.5|28460.5|28453.5|28460.5|28453.5|28440.5|28433.5|30
1612291200000|2021-02-02 18:40:00|28463|28456|28460.5|28453.5|28465.5|28458.5|28460.5|28453.5|35
1612291500000|2021-02-02 18:45:00|28465.5|28458.5|28460.5|28453.5|28475.5|28468.5|28460.5|28453.5|144
1612291800000|2021-02-02 18:50:00|28455.5|28448.5|28455.5|28448.5|28460.5|28453.5|28450.5|28443.5|76
1612292100000|2021-02-02 18:55:00|28458|28451|28470.5|28463.5|28475.5|28468.5|28455.5|28448.5|70
1612292400000|2021-02-02 19:00:00|28468|28461|28470.5|28463.5|28475.5|28468.5|28460.5|28453.5|39
1612292700000|2021-02-02 19:05:00|28475.5|28468.5|28475.5|28468.5|28483|28476|28470.5|28463.5|46
1612293000000|2021-02-02 19:10:00|28478|28471|28483|28476|28483|28476|28473|28466|32
1612293300000|2021-02-02 19:15:00|28480.5|28473.5|28473|28466|28485.5|28478.5|28465.5|28458.5|18
1612293600000|2021-02-02 19:20:00|28475.5|28468.5|28470.5|28463.5|28480.5|28473.5|28470.5|28463.5|28
1612293900000|2021-02-02 19:25:00|28473|28466|28475.5|28468.5|28475.5|28468.5|28465.5|28458.5|34
1612294200000|2021-02-02 19:30:00|28478|28471|28490.5|28483.5|28490.5|28483.5|28475.5|28468.5|75
1612294500000|2021-02-02 19:35:00|28493|28486|28495.5|28488.5|28495.5|28488.5|28490.5|28483.5|37
1612294800000|2021-02-02 19:40:00|28490.5|28483.5|28495.5|28488.5|28495.5|28488.5|28490.5|28483.5|10
1612295100000|2021-02-02 19:45:00|28493|28486|28495.5|28488.5|28495.5|28488.5|28490.5|28483.5|27
1612295400000|2021-02-02 19:50:00|28490.5|28483.5|28485.5|28478.5|28490.5|28483.5|28485.5|28478.5|30
1612295700000|2021-02-02 19:55:00|28488|28481|28495.5|28488.5|28495.5|28488.5|28480.5|28473.5|30
1612296000000|2021-02-02 20:00:00|28493|28486|28485.5|28478.5|28493|28486|28475.5|28468.5|73
1612296300000|2021-02-02 20:05:00|28488|28481|28485.5|28478.5|28488|28481|28480.5|28473.5|36
1612296600000|2021-02-02 20:10:00|28480.5|28473.5|28480.5|28473.5|28490.5|28483.5|28475.5|28468.5|148
1612296900000|2021-02-02 20:15:00|28483|28476|28490.5|28483.5|28490.5|28483.5|28480.5|28473.5|216
1612297200000|2021-02-02 20:20:00|28488|28481|28493|28486|28493|28486|28485.5|28478.5|144
1612297500000|2021-02-02 20:25:00|28495.5|28488.5|28490.5|28483.5|28500.5|28493.5|28490.5|28483.5|149
1612297800000|2021-02-02 20:30:00|28488|28481|28500.5|28493.5|28500.5|28493.5|28485.5|28478.5|60
1612298100000|2021-02-02 20:35:00|28495.5|28488.5|28495.5|28488.5|28500.5|28493.5|28490.5|28483.5|63
1612298400000|2021-02-02 20:40:00|28493|28486|28475.5|28468.5|28495.5|28488.5|28475.5|28468.5|46
1612298700000|2021-02-02 20:45:00|28473|28466|28480.5|28473.5|28495.5|28488.5|28470.5|28463.5|105
1612299000000|2021-02-02 20:50:00|28478|28471|28505.5|28498.5|28520.5|28513.5|28478|28471|365
1612299300000|2021-02-02 20:55:00|28510.5|28503.5|28495.5|28488.5|28530.5|28523.5|28490.5|28483.5|595
1612299600000|2021-02-02 21:00:00|28498|28491|28500.5|28493.5|28510.5|28503.5|28470.5|28463.5|212
1612299900000|2021-02-02 21:05:00|28503|28496|28473|28466|28508|28501|28473|28466|167
1612300200000|2021-02-02 21:10:00|28470.5|28463.5|28484.5|28469.5|28487|28478.5|28470.5|28463.5|60
1612300500000|2021-02-02 21:15:00|28487|28472|28494.5|28479.5|28497|28482|28474.5|28459.5|38
1612300800000|2021-02-02 21:20:00|28482|28467|28482|28467|28482|28467|28482|28467|17
1612301100000|2021-02-02 21:25:00|28479.5|28464.5|28479.5|28464.5|28479.5|28464.5|28479.5|28464.5|0
1612301400000|2021-02-02 21:30:00|28477|28462|28464.5|28449.5|28477|28462|28464.5|28449.5|15
1612301700000|2021-02-02 21:35:00|28467|28452|28472|28457|28472|28457|28467|28452|1
1612302000000|2021-02-02 21:40:00|28474.5|28459.5|28474.5|28459.5|28477|28462|28474.5|28459.5|3
1612302300000|2021-02-02 21:45:00|28477|28462|28509.5|28494.5|28509.5|28494.5|28477|28462|76
1612302600000|2021-02-02 21:50:00|28504.5|28489.5|28492|28477|28504.5|28489.5|28492|28477|18
1612302900000|2021-02-02 21:55:00|28499.5|28469.5|28499.3|28469.3|28502.1|28472.1|28499.2|28469.2|16
1612303200000|2021-02-02 22:00:00|28497.2|28467.2|28501.7|28471.7|28501.7|28471.7|28497.2|28467.2|0
1612303500000|2021-02-02 22:05:00|28500|28470|28506.6|28476.6|28507.9|28477.9|28500|28470|0
1612303800000|2021-02-02 22:10:00|28504.4|28474.4|28508.1|28478.1|28508.4|28478.4|28504.2|28474.2|0
1612304100000|2021-02-02 22:15:00|28506|28476|28505.4|28475.4|28507.5|28477.5|28503.5|28473.5|0
1612304400000|2021-02-02 22:20:00|28504|28474|28504.8|28474.8|28505.4|28475.4|28502.8|28472.8|0
1612304700000|2021-02-02 22:25:00|28505.1|28475.1|28505.7|28475.7|28505.7|28475.7|28502.9|28472.9|0
1612305000000|2021-02-02 22:30:00|28506.2|28476.2|28502.7|28472.7|28506.2|28476.2|28502.7|28472.7|0
1612305300000|2021-02-02 22:35:00|28504.4|28474.4|28505.9|28475.9|28505.9|28475.9|28503.7|28473.7|0
1612305600000|2021-02-02 22:40:00|28504.8|28474.8|28504.7|28474.7|28508.6|28478.6|28504|28474|0
1612305900000|2021-02-02 22:45:00|28503.9|28473.9|28507.7|28477.7|28507.7|28477.7|28503.1|28473.1|0
1612306200000|2021-02-02 22:50:00|28507.9|28477.9|28508.1|28478.1|28509.2|28479.2|28506.4|28476.4|0
1612306500000|2021-02-02 22:55:00|28508.4|28478.4|28506|28476|28512.4|28482.4|28502.2|28472.2|0
1612306800000|2021-02-02 23:00:00|28511.1|28481.1|28479.5|28464.5|28517.6|28494.5|28479.5|28464.5|40
1612307100000|2021-02-02 23:05:00|28482|28467|28479.5|28464.5|28484.5|28469.5|28472|28457|19
1612307400000|2021-02-02 23:10:00|28482|28467|28487|28472|28494.5|28479.5|28479.5|28464.5|39
1612307700000|2021-02-02 23:15:00|28484.5|28469.5|28477|28462|28487|28472|28469.5|28454.5|33
1612308000000|2021-02-02 23:20:00|28474.5|28459.5|28476.6|28461.6|28479.1|28464.1|28464.5|28449.5|12
1612308300000|2021-02-02 23:25:00|28479.1|28464.1|28484.1|28469.1|28494.1|28479.1|28476.6|28461.6|37
1612308600000|2021-02-02 23:30:00|28481.6|28466.6|28517.6|28510.6|28517.6|28510.6|28481.6|28466.6|13995
1612308900000|2021-02-02 23:35:00|28520.1|28513.1|28512.6|28505.6|28520.1|28513.1|28505.1|28498.1|121
1612309200000|2021-02-02 23:40:00|28515.1|28508.1|28515.1|28508.1|28520.1|28513.1|28505.1|28498.1|219
1612309500000|2021-02-02 23:45:00|28510.1|28503.1|28497.6|28490.6|28510.1|28503.1|28495.1|28488.1|620
1612309800000|2021-02-02 23:50:00|28500.1|28493.1|28490.1|28483.1|28505.1|28498.1|28485.1|28478.1|552
1612310100000|2021-02-02 23:55:00|28492.6|28485.6|28480.1|28473.1|28495.1|28488.1|28475.1|28468.1|390
1612310400000|2021-02-03 00:00:00|28477.6|28470.6|28435.1|28428.1|28487.6|28480.6|28422.6|28415.6|1565
1612310700000|2021-02-03 00:05:00|28430.1|28423.1|28452.6|28445.6|28467.6|28460.6|28412.6|28405.6|1051
1612311000000|2021-02-03 00:10:00|28450.1|28443.1|28455.1|28448.1|28490.1|28483.1|28445.1|28438.1|551
1612311300000|2021-02-03 00:15:00|28460.1|28453.1|28480.1|28473.1|28487.6|28480.6|28450.1|28443.1|520
1612311600000|2021-02-03 00:20:00|28482.6|28475.6|28505.1|28498.1|28515.1|28508.1|28477.6|28470.6|808
1612311900000|2021-02-03 00:25:00|28510.1|28503.1|28525.1|28518.1|28525.1|28518.1|28497.6|28490.6|620
1612312200000|2021-02-03 00:30:00|28530.1|28523.1|28540.1|28533.1|28560.1|28553.1|28530.1|28523.1|787
1612312500000|2021-02-03 00:35:00|28545.1|28538.1|28605.1|28598.1|28615.1|28608.1|28525.1|28518.1|830
1612312800000|2021-02-03 00:40:00|28607.6|28600.6|28620.1|28613.1|28645.1|28638.1|28600.1|28593.1|943
1612313100000|2021-02-03 00:45:00|28622.6|28615.6|28670.1|28663.1|28680.1|28673.1|28622.6|28615.6|828
1612313400000|2021-02-03 00:50:00|28667.6|28660.6|28660.1|28653.1|28680.1|28673.1|28655.1|28648.1|478
1612313700000|2021-02-03 00:55:00|28662.6|28655.6|28640.1|28633.1|28665.1|28658.1|28637.6|28630.6|503
1612314000000|2021-02-03 01:00:00|28637.6|28630.6|28635.1|28628.1|28660.1|28653.1|28625.1|28618.1|748
1612314300000|2021-02-03 01:05:00|28630.1|28623.1|28620.1|28613.1|28637.6|28630.6|28620.1|28613.1|408
1612314600000|2021-02-03 01:10:00|28625.1|28618.1|28605.1|28598.1|28630.1|28623.1|28595.1|28588.1|343
1612314900000|2021-02-03 01:15:00|28602.6|28595.6|28600.1|28593.1|28615.1|28608.1|28595.1|28588.1|315
1612315200000|2021-02-03 01:20:00|28597.6|28590.6|28560.1|28553.1|28600.1|28593.1|28560.1|28553.1|643
1612315500000|2021-02-03 01:25:00|28555.1|28548.1|28565.1|28558.1|28585.1|28578.1|28540.1|28533.1|574
1612315800000|2021-02-03 01:30:00|28562.6|28555.6|28550.1|28543.1|28580.1|28573.1|28550.1|28543.1|385
1612316100000|2021-02-03 01:35:00|28545.1|28538.1|28505.1|28498.1|28550.1|28543.1|28495.1|28488.1|822
1612316400000|2021-02-03 01:40:00|28500.1|28493.1|28540.1|28533.1|28540.1|28533.1|28485.1|28478.1|697
1612316700000|2021-02-03 01:45:00|28537.6|28530.6|28555.1|28548.1|28565.1|28558.1|28530.1|28523.1|333
1612317000000|2021-02-03 01:50:00|28552.6|28545.6|28530.1|28523.1|28565.1|28558.1|28527.6|28520.6|246
1612317300000|2021-02-03 01:55:00|28532.6|28525.6|28570.1|28563.1|28580.1|28573.1|28532.6|28525.6|316
1612317600000|2021-02-03 02:00:00|28572.6|28565.6|28525.1|28518.1|28575.1|28568.1|28520.1|28513.1|377
1612317900000|2021-02-03 02:05:00|28520.1|28513.1|28530.1|28523.1|28535.1|28528.1|28500.1|28493.1|208
1612318200000|2021-02-03 02:10:00|28525.1|28518.1|28555.1|28548.1|28557.6|28550.6|28517.6|28510.6|234
1612318500000|2021-02-03 02:15:00|28552.6|28545.6|28557.6|28550.6|28560.1|28553.1|28540.1|28533.1|152
1612318800000|2021-02-03 02:20:00|28560.1|28553.1|28560.1|28553.1|28560.1|28553.1|28540.1|28533.1|134
1612319100000|2021-02-03 02:25:00|28557.6|28550.6|28567.6|28560.6|28575.1|28568.1|28555.1|28548.1|339
1612319400000|2021-02-03 02:30:00|28570.1|28563.1|28570.1|28563.1|28577.6|28570.6|28557.6|28550.6|267
1612319700000|2021-02-03 02:35:00|28567.6|28560.6|28560.1|28553.1|28575.1|28568.1|28560.1|28553.1|150
1612320000000|2021-02-03 02:40:00|28557.6|28550.6|28550.1|28543.1|28562.6|28555.6|28545.1|28538.1|102
1612320300000|2021-02-03 02:45:00|28547.6|28540.6|28540.1|28533.1|28550.1|28543.1|28527.6|28520.6|144
1612320600000|2021-02-03 02:50:00|28535.1|28528.1|28540.1|28533.1|28545.1|28538.1|28530.1|28523.1|124
1612320900000|2021-02-03 02:55:00|28545.1|28538.1|28545.1|28538.1|28550.1|28543.1|28535.1|28528.1|48
1612321200000|2021-02-03 03:00:00|28550.1|28543.1|28535.1|28528.1|28555.1|28548.1|28530.1|28523.1|102
1612321500000|2021-02-03 03:05:00|28540.1|28533.1|28555.1|28548.1|28555.1|28548.1|28530.1|28523.1|63
1612321800000|2021-02-03 03:10:00|28557.6|28550.6|28560.1|28553.1|28565.1|28558.1|28555.1|28548.1|87
1612322100000|2021-02-03 03:15:00|28565.1|28558.1|28550.1|28543.1|28565.1|28558.1|28550.1|28543.1|50
1612322400000|2021-02-03 03:20:00|28552.6|28545.6|28545.1|28538.1|28560.1|28553.1|28545.1|28538.1|56
1612322700000|2021-02-03 03:25:00|28547.6|28540.6|28550.1|28543.1|28555.1|28548.1|28545.1|28538.1|133
1612323000000|2021-02-03 03:30:00|28547.6|28540.6|28515.1|28508.1|28550.1|28543.1|28510.1|28503.1|721
1612323300000|2021-02-03 03:35:00|28517.6|28510.6|28530.1|28523.1|28530.1|28523.1|28497.6|28490.6|212
1612323600000|2021-02-03 03:40:00|28527.6|28520.6|28540.1|28533.1|28550.1|28543.1|28525.1|28518.1|206
1612323900000|2021-02-03 03:45:00|28542.6|28535.6|28550.1|28543.1|28555.1|28548.1|28540.1|28533.1|127
1612324200000|2021-02-03 03:50:00|28552.6|28545.6|28565.1|28558.1|28570.1|28563.1|28552.6|28545.6|269
1612324500000|2021-02-03 03:55:00|28560.1|28553.1|28550.1|28543.1|28570.1|28563.1|28545.1|28538.1|138
1612324800000|2021-02-03 04:00:00|28547.6|28540.6|28560.1|28553.1|28565.1|28558.1|28547.6|28540.6|133
1612325100000|2021-02-03 04:05:00|28562.6|28555.6|28590.1|28583.1|28595.1|28588.1|28560.1|28553.1|254
1612325400000|2021-02-03 04:10:00|28592.6|28585.6|28590.1|28583.1|28595.1|28588.1|28585.1|28578.1|186
1612325700000|2021-02-03 04:15:00|28592.6|28585.6|28600.1|28593.1|28605.1|28598.1|28590.1|28583.1|225
1612326000000|2021-02-03 04:20:00|28597.6|28590.6|28590.1|28583.1|28600.1|28593.1|28575.1|28568.1|176
1612326300000|2021-02-03 04:25:00|28592.6|28585.6|28587.6|28580.6|28592.6|28585.6|28580.1|28573.1|173
1612326600000|2021-02-03 04:30:00|28585.1|28578.1|28595.1|28588.1|28605.1|28598.1|28585.1|28578.1|138
1612326900000|2021-02-03 04:35:00|28592.6|28585.6|28580.1|28573.1|28595.1|28588.1|28580.1|28573.1|109
1612327200000|2021-02-03 04:40:00|28582.6|28575.6|28590.1|28583.1|28595.1|28588.1|28582.6|28575.6|103
1612327500000|2021-02-03 04:45:00|28592.6|28585.6|28580.1|28573.1|28595.1|28588.1|28580.1|28573.1|142
1612327800000|2021-02-03 04:50:00|28585.1|28578.1|28580.1|28573.1|28590.1|28583.1|28580.1|28573.1|164
1612328100000|2021-02-03 04:55:00|28577.6|28570.6|28590.1|28583.1|28590.1|28583.1|28575.1|28568.1|111
1612328400000|2021-02-03 05:00:00|28592.6|28585.6|28615.1|28608.1|28620.1|28613.1|28592.6|28585.6|621
1612328700000|2021-02-03 05:05:00|28610.1|28603.1|28590.1|28583.1|28615.1|28608.1|28587.6|28580.6|186
1612329000000|2021-02-03 05:10:00|28592.6|28585.6|28590.1|28583.1|28595.1|28588.1|28585.1|28578.1|268
1612329300000|2021-02-03 05:15:00|28595.1|28588.1|28610.1|28603.1|28615.1|28608.1|28595.1|28588.1|234
1612329600000|2021-02-03 05:20:00|28612.6|28605.6|28635.1|28628.1|28645.1|28638.1|28610.1|28603.1|386
1612329900000|2021-02-03 05:25:00|28637.6|28630.6|28635.1|28628.1|28655.1|28648.1|28635.1|28628.1|503
1612330200000|2021-02-03 05:30:00|28630.1|28623.1|28630.1|28623.1|28640.1|28633.1|28625.1|28618.1|269
1612330500000|2021-02-03 05:35:00|28627.6|28620.6|28625.1|28618.1|28630.1|28623.1|28620.1|28613.1|258
1612330800000|2021-02-03 05:40:00|28622.6|28615.6|28620.1|28613.1|28625.1|28618.1|28617.6|28610.6|163
1612331100000|2021-02-03 05:45:00|28625.1|28618.1|28635.1|28628.1|28635.1|28628.1|28620.1|28613.1|280
1612331400000|2021-02-03 05:50:00|28630.1|28623.1|28630.1|28623.1|28630.1|28623.1|28620.1|28613.1|319
1612331700000|2021-02-03 05:55:00|28625.1|28618.1|28640.1|28633.1|28650.1|28643.1|28615.1|28608.1|1486
1612332000000|2021-02-03 06:00:00|28645.1|28638.1|28615.1|28608.1|28650.1|28643.1|28615.1|28608.1|2940
1612332300000|2021-02-03 06:05:00|28620.1|28613.1|28645.1|28638.1|28650.1|28643.1|28620.1|28613.1|816
1612332600000|2021-02-03 06:10:00|28647.6|28640.6|28652.6|28645.6|28660.1|28653.1|28630.1|28623.1|789
1612332900000|2021-02-03 06:15:00|28655.1|28648.1|28655.1|28648.1|28660.1|28653.1|28645.1|28638.1|264
1612333200000|2021-02-03 06:20:00|28657.6|28650.6|28660.1|28653.1|28665.1|28658.1|28655.1|28648.1|332
1612333500000|2021-02-03 06:25:00|28655.1|28648.1|28645.1|28638.1|28655.1|28648.1|28645.1|28638.1|98
1612333800000|2021-02-03 06:30:00|28647.6|28640.6|28635.1|28628.1|28650.1|28643.1|28635.1|28628.1|78
1612334100000|2021-02-03 06:35:00|28630.1|28623.1|28640.1|28633.1|28640.1|28633.1|28630.1|28623.1|41
1612334400000|2021-02-03 06:40:00|28637.6|28630.6|28640.1|28633.1|28640.1|28633.1|28637.6|28630.6|23
1612334700000|2021-02-03 06:45:00|28635.1|28628.1|28635.1|28628.1|28635.1|28628.1|28635.1|28628.1|31
1612335000000|2021-02-03 06:50:00|28637.6|28630.6|28635.1|28628.1|28640.1|28633.1|28635.1|28628.1|3
1612335300000|2021-02-03 06:55:00|28640.1|28633.1|28645.1|28638.1|28645.1|28638.1|28635.1|28628.1|15
1612335600000|2021-02-03 07:00:00|28647.6|28640.6|28655.1|28648.1|28660.1|28653.1|28635.1|28628.1|50
1612335900000|2021-02-03 07:05:00|28652.6|28645.6|28652.6|28645.6|28655.1|28648.1|28640.1|28633.1|63
1612336200000|2021-02-03 07:10:00|28655.1|28648.1|28652.6|28645.6|28660.1|28653.1|28650.1|28643.1|7
1612336500000|2021-02-03 07:15:00|28650.1|28643.1|28652.6|28645.6|28655.1|28648.1|28650.1|28643.1|23
1612336800000|2021-02-03 07:20:00|28655.1|28648.1|28660.1|28653.1|28665.1|28658.1|28650.1|28643.1|49
1612337100000|2021-02-03 07:25:00|28662.6|28655.6|28670.1|28663.1|28675.1|28668.1|28657.6|28650.6|60
1612337400000|2021-02-03 07:30:00|28667.6|28660.6|28665.1|28658.1|28670.1|28663.1|28652.6|28645.6|87
1612337700000|2021-02-03 07:35:00|28662.6|28655.6|28655.1|28648.1|28662.6|28655.6|28652.6|28645.6|17
1612338000000|2021-02-03 07:40:00|28657.6|28650.6|28652.6|28645.6|28660.1|28653.1|28652.6|28645.6|18
1612338300000|2021-02-03 07:45:00|28650.1|28643.1|28655.1|28648.1|28657.6|28650.6|28645.1|28638.1|22
1612338600000|2021-02-03 07:50:00|28660.1|28653.1|28695.1|28688.1|28695.1|28688.1|28655.1|28648.1|346
1612338900000|2021-02-03 07:55:00|28697.6|28690.6|28710.1|28703.1|28710.1|28703.1|28695.1|28688.1|115
1612339200000|2021-02-03 08:00:00|28705.1|28698.1|28720.1|28713.1|28735.1|28728.1|28702.6|28695.6|221
1612339500000|2021-02-03 08:05:00|28722.6|28715.6|28700.1|28693.1|28722.6|28715.6|28695.1|28688.1|181
1612339800000|2021-02-03 08:10:00|28697.6|28690.6|28690.1|28683.1|28710.1|28703.1|28680.1|28673.1|177
1612340100000|2021-02-03 08:15:00|28687.6|28680.6|28680.1|28673.1|28705.1|28698.1|28680.1|28673.1|117
1612340400000|2021-02-03 08:20:00|28682.6|28675.6|28670.1|28663.1|28685.1|28678.1|28665.1|28658.1|78
1612340700000|2021-02-03 08:25:00|28667.6|28660.6|28685.1|28678.1|28695.1|28688.1|28667.6|28660.6|60
1612341000000|2021-02-03 08:30:00|28680.1|28673.1|28682.6|28675.6|28685.1|28678.1|28670.1|28663.1|37
1612341300000|2021-02-03 08:35:00|28680.1|28673.1|28670.1|28663.1|28680.1|28673.1|28665.1|28658.1|33
1612341600000|2021-02-03 08:40:00|28667.6|28660.6|28657.6|28650.6|28670.1|28663.1|28647.6|28640.6|17
1612341900000|2021-02-03 08:45:00|28655.1|28648.1|28662.6|28655.6|28665.1|28658.1|28652.6|28645.6|56
1612342200000|2021-02-03 08:50:00|28665.1|28658.1|28650.1|28643.1|28670.1|28663.1|28647.6|28640.6|79
1612342500000|2021-02-03 08:55:00|28647.6|28640.6|28650.1|28643.1|28657.6|28650.6|28647.6|28640.6|29
1612342800000|2021-02-03 09:00:00|28652.6|28645.6|28642.6|28635.6|28655.1|28648.1|28630.1|28623.1|79
1612343100000|2021-02-03 09:05:00|28640.1|28633.1|28620.1|28613.1|28642.6|28635.6|28605.1|28598.1|157
1612343400000|2021-02-03 09:10:00|28622.6|28615.6|28630.1|28623.1|28640.1|28633.1|28620.1|28613.1|120
1612343700000|2021-02-03 09:15:00|28627.6|28620.6|28625.1|28618.1|28632.6|28625.6|28615.1|28608.1|81
1612344000000|2021-02-03 09:20:00|28627.6|28620.6|28630.1|28623.1|28640.1|28633.1|28615.1|28608.1|114
1612344300000|2021-02-03 09:25:00|28632.6|28625.6|28637.6|28630.6|28645.1|28638.1|28630.1|28623.1|44
1612344600000|2021-02-03 09:30:00|28640.1|28633.1|28635.1|28628.1|28645.1|28638.1|28630.1|28623.1|58
1612344900000|2021-02-03 09:35:00|28637.6|28630.6|28640.1|28633.1|28645.1|28638.1|28635.1|28628.1|21
1612345200000|2021-02-03 09:40:00|28637.6|28630.6|28645.1|28638.1|28647.6|28640.6|28635.1|28628.1|14
1612345500000|2021-02-03 09:45:00|28642.6|28635.6|28640.1|28633.1|28647.6|28640.6|28640.1|28633.1|6
1612345800000|2021-02-03 09:50:00|28642.6|28635.6|28647.6|28640.6|28650.1|28643.1|28640.1|28633.1|15
1612346100000|2021-02-03 09:55:00|28645.1|28638.1|28650.1|28643.1|28650.1|28643.1|28645.1|28638.1|5
1612346400000|2021-02-03 10:00:00|28647.6|28640.6|28655.1|28648.1|28655.1|28648.1|28645.1|28638.1|17
1612346700000|2021-02-03 10:05:00|28652.6|28645.6|28660.1|28653.1|28665.1|28658.1|28650.1|28643.1|71
1612347000000|2021-02-03 10:10:00|28657.6|28650.6|28652.6|28645.6|28665.1|28658.1|28650.1|28643.1|16
1612347300000|2021-02-03 10:15:00|28655.1|28648.1|28655.1|28648.1|28662.6|28655.6|28647.6|28640.6|19
1612347600000|2021-02-03 10:20:00|28650.1|28643.1|28650.1|28643.1|28652.6|28645.6|28645.1|28638.1|14
1612347900000|2021-02-03 10:25:00|28647.6|28640.6|28640.1|28633.1|28650.1|28643.1|28635.1|28628.1|49
1612348200000|2021-02-03 10:30:00|28637.6|28630.6|28637.6|28630.6|28642.6|28635.6|28635.1|28628.1|54
1612348500000|2021-02-03 10:35:00|28635.1|28628.1|28645.1|28638.1|28650.1|28643.1|28635.1|28628.1|6
1612348800000|2021-02-03 10:40:00|28642.6|28635.6|28645.1|28638.1|28645.1|28638.1|28635.1|28628.1|56
1612349100000|2021-02-03 10:45:00|28642.6|28635.6|28655.1|28648.1|28655.1|28648.1|28642.6|28635.6|24
1612349400000|2021-02-03 10:50:00|28660.1|28653.1|28655.1|28648.1|28660.1|28653.1|28652.6|28645.6|22
1612349700000|2021-02-03 10:55:00|28650.1|28643.1|28652.6|28645.6|28657.6|28650.6|28650.1|28643.1|7
1612350000000|2021-02-03 11:00:00|28655.1|28648.1|28645.1|28638.1|28655.1|28648.1|28645.1|28638.1|7
1612350300000|2021-02-03 11:05:00|28642.6|28635.6|28645.1|28638.1|28650.1|28643.1|28642.6|28635.6|14
1612350600000|2021-02-03 11:10:00|28642.6|28635.6|28640.1|28633.1|28645.1|28638.1|28640.1|28633.1|5
1612350900000|2021-02-03 11:15:00|28642.6|28635.6|28645.1|28638.1|28645.1|28638.1|28640.1|28633.1|7
1612351200000|2021-02-03 11:20:00|28642.6|28635.6|28640.1|28633.1|28650.1|28643.1|28640.1|28633.1|17
1612351500000|2021-02-03 11:25:00|28635.1|28628.1|28635.1|28628.1|28640.1|28633.1|28630.1|28623.1|8
1612351800000|2021-02-03 11:30:00|28632.6|28625.6|28630.1|28623.1|28635.1|28628.1|28630.1|28623.1|5
1612352100000|2021-02-03 11:35:00|28627.6|28620.6|28625.1|28618.1|28630.1|28623.1|28625.1|28618.1|12
1612352400000|2021-02-03 11:40:00|28622.6|28615.6|28620.1|28613.1|28625.1|28618.1|28620.1|28613.1|23
1612352700000|2021-02-03 11:45:00|28625.1|28618.1|28622.6|28615.6|28625.1|28618.1|28617.6|28610.6|2
1612353000000|2021-02-03 11:50:00|28620.1|28613.1|28630.1|28623.1|28630.1|28623.1|28620.1|28613.1|5
1612353300000|2021-02-03 11:55:00|28632.6|28625.6|28645.1|28638.1|28647.6|28640.6|28630.1|28623.1|10
1612353600000|2021-02-03 12:00:00|28642.6|28635.6|28630.1|28623.1|28642.6|28635.6|28630.1|28623.1|27
1612353900000|2021-02-03 12:05:00|28632.6|28625.6|28610.1|28603.1|28632.6|28625.6|28607.6|28600.6|91
1612354200000|2021-02-03 12:10:00|28605.1|28598.1|28620.1|28613.1|28620.1|28613.1|28605.1|28598.1|20
1612354500000|2021-02-03 12:15:00|28617.6|28610.6|28610.1|28603.1|28620.1|28613.1|28610.1|28603.1|8
1612354800000|2021-02-03 12:20:00|28612.6|28605.6|28605.1|28598.1|28620.1|28613.1|28605.1|28598.1|16
1612355100000|2021-02-03 12:25:00|28607.6|28600.6|28615.1|28608.1|28620.1|28613.1|28605.1|28598.1|31
1612355400000|2021-02-03 12:30:00|28617.6|28610.6|28625.1|28618.1|28625.1|28618.1|28615.1|28608.1|10
1612355700000|2021-02-03 12:35:00|28627.6|28620.6|28627.6|28620.6|28630.1|28623.1|28620.1|28613.1|10
1612356000000|2021-02-03 12:40:00|28630.1|28623.1|28610.1|28603.1|28635.1|28628.1|28605.1|28598.1|35
1612356300000|2021-02-03 12:45:00|28607.6|28600.6|28605.1|28598.1|28615.1|28608.1|28605.1|28598.1|19
1612356600000|2021-02-03 12:50:00|28607.6|28600.6|28610.1|28603.1|28615.1|28608.1|28607.6|28600.6|13
1612356900000|2021-02-03 12:55:00|28612.6|28605.6|28610.1|28603.1|28615.1|28608.1|28610.1|28603.1|7
1612357200000|2021-02-03 13:00:00|28605.1|28598.1|28605.1|28598.1|28610.1|28603.1|28605.1|28598.1|81
1612357500000|2021-02-03 13:05:00|28600.1|28593.1|28590.1|28583.1|28600.1|28593.1|28585.1|28578.1|145
1612357800000|2021-02-03 13:10:00|28587.6|28580.6|28600.1|28593.1|28602.6|28595.6|28585.1|28578.1|52
1612358100000|2021-02-03 13:15:00|28602.6|28595.6|28605.1|28598.1|28607.6|28600.6|28600.1|28593.1|91
1612358400000|2021-02-03 13:20:00|28602.6|28595.6|28602.6|28595.6|28615.1|28608.1|28597.6|28590.6|33
1612358700000|2021-02-03 13:25:00|28605.1|28598.1|28605.1|28598.1|28610.1|28603.1|28597.6|28590.6|22
1612359000000|2021-02-03 13:30:00|28607.6|28600.6|28612.6|28605.6|28615.1|28608.1|28605.1|28598.1|21
1612359300000|2021-02-03 13:35:00|28610.1|28603.1|28620.1|28613.1|28625.1|28618.1|28610.1|28603.1|50
1612359600000|2021-02-03 13:40:00|28617.6|28610.6|28617.6|28610.6|28625.1|28618.1|28615.1|28608.1|12
1612359900000|2021-02-03 13:45:00|28620.1|28613.1|28620.1|28613.1|28620.1|28613.1|28610.1|28603.1|15
1612360200000|2021-02-03 13:50:00|28625.1|28618.1|28620.1|28613.1|28630.1|28623.1|28620.1|28613.1|16
1612360500000|2021-02-03 13:55:00|28617.6|28610.6|28625.1|28618.1|28625.1|28618.1|28615.1|28608.1|18
1612360800000|2021-02-03 14:00:00|28622.6|28615.6|28610.1|28603.1|28625.1|28618.1|28610.1|28603.1|12
1612361100000|2021-02-03 14:05:00|28607.6|28600.6|28597.6|28590.6|28615.1|28608.1|28590.1|28583.1|40
1612361400000|2021-02-03 14:10:00|28595.1|28588.1|28597.6|28590.6|28600.1|28593.1|28585.1|28578.1|28
1612361700000|2021-02-03 14:15:00|28600.1|28593.1|28590.1|28583.1|28600.1|28593.1|28585.1|28578.1|93
1612362000000|2021-02-03 14:20:00|28595.1|28588.1|28600.1|28593.1|28605.1|28598.1|28592.6|28585.6|40
1612362300000|2021-02-03 14:25:00|28597.6|28590.6|28595.1|28588.1|28605.1|28598.1|28595.1|28588.1|31
1612362600000|2021-02-03 14:30:00|28597.6|28590.6|28615.1|28608.1|28617.6|28610.6|28585.1|28578.1|265
1612362900000|2021-02-03 14:35:00|28620.1|28613.1|28585.1|28578.1|28625.1|28618.1|28575.1|28568.1|232
1612363200000|2021-02-03 14:40:00|28580.1|28573.1|28590.1|28583.1|28600.1|28593.1|28580.1|28573.1|56
1612363500000|2021-02-03 14:45:00|28587.6|28580.6|28600.1|28593.1|28615.1|28608.1|28585.1|28578.1|81
1612363800000|2021-02-03 14:50:00|28602.6|28595.6|28595.1|28588.1|28605.1|28598.1|28580.1|28573.1|70
1612364100000|2021-02-03 14:55:00|28597.6|28590.6|28615.1|28608.1|28615.1|28608.1|28590.1|28583.1|51
1612364400000|2021-02-03 15:00:00|28620.1|28613.1|28615.1|28608.1|28622.6|28615.6|28592.6|28585.6|98
1612364700000|2021-02-03 15:05:00|28617.6|28610.6|28605.1|28598.1|28620.1|28613.1|28600.1|28593.1|86
1612365000000|2021-02-03 15:10:00|28607.6|28600.6|28590.1|28583.1|28610.1|28603.1|28580.1|28573.1|115
1612365300000|2021-02-03 15:15:00|28592.6|28585.6|28572.6|28565.6|28607.6|28600.6|28570.1|28563.1|113
1612365600000|2021-02-03 15:20:00|28575.1|28568.1|28585.1|28578.1|28590.1|28583.1|28565.1|28558.1|191
1612365900000|2021-02-03 15:25:00|28580.1|28573.1|28555.1|28548.1|28582.6|28575.6|28550.1|28543.1|136
1612366200000|2021-02-03 15:30:00|28552.6|28545.6|28557.6|28550.6|28575.1|28568.1|28550.1|28543.1|157
1612366500000|2021-02-03 15:35:00|28560.1|28553.1|28565.1|28558.1|28570.1|28563.1|28550.1|28543.1|96
1612366800000|2021-02-03 15:40:00|28562.6|28555.6|28582.6|28575.6|28590.1|28583.1|28560.1|28553.1|149
1612367100000|2021-02-03 15:45:00|28580.1|28573.1|28585.1|28578.1|28590.1|28583.1|28577.6|28570.6|137
1612367400000|2021-02-03 15:50:00|28582.6|28575.6|28605.1|28598.1|28610.1|28603.1|28570.1|28563.1|132
1612367700000|2021-02-03 15:55:00|28607.6|28600.6|28605.1|28598.1|28610.1|28603.1|28600.1|28593.1|102
1612368000000|2021-02-03 16:00:00|28607.6|28600.6|28605.1|28598.1|28615.1|28608.1|28605.1|28598.1|89
1612368300000|2021-02-03 16:05:00|28602.6|28595.6|28605.1|28598.1|28610.1|28603.1|28595.1|28588.1|112
1612368600000|2021-02-03 16:10:00|28602.6|28595.6|28592.6|28585.6|28605.1|28598.1|28585.1|28578.1|156
1612368900000|2021-02-03 16:15:00|28590.1|28583.1|28590.1|28583.1|28600.1|28593.1|28580.1|28573.1|79
1612369200000|2021-02-03 16:20:00|28592.6|28585.6|28585.1|28578.1|28605.1|28598.1|28585.1|28578.1|184
1612369500000|2021-02-03 16:25:00|28587.6|28580.6|28577.6|28570.6|28587.6|28580.6|28570.1|28563.1|98
1612369800000|2021-02-03 16:30:00|28580.1|28573.1|28590.1|28583.1|28590.1|28583.1|28565.1|28558.1|135
1612370100000|2021-02-03 16:35:00|28585.1|28578.1|28590.1|28583.1|28590.1|28583.1|28582.6|28575.6|57
1612370400000|2021-02-03 16:40:00|28587.6|28580.6|28600.1|28593.1|28605.1|28598.1|28585.1|28578.1|46
1612370700000|2021-02-03 16:45:00|28597.6|28590.6|28600.1|28593.1|28600.1|28593.1|28595.1|28588.1|13
1612371000000|2021-02-03 16:50:00|28605.1|28598.1|28615.1|28608.1|28620.1|28613.1|28600.1|28593.1|171
1612371300000|2021-02-03 16:55:00|28612.6|28605.6|28617.6|28610.6|28620.1|28613.1|28610.1|28603.1|124
1612371600000|2021-02-03 17:00:00|28620.1|28613.1|28610.1|28603.1|28620.1|28613.1|28610.1|28603.1|43
1612371900000|2021-02-03 17:05:00|28607.6|28600.6|28610.1|28603.1|28612.6|28605.6|28605.1|28598.1|28
1612372200000|2021-02-03 17:10:00|28605.1|28598.1|28597.6|28590.6|28605.1|28598.1|28595.1|28588.1|70
1612372500000|2021-02-03 17:15:00|28600.1|28593.1|28605.1|28598.1|28607.6|28600.6|28595.1|28588.1|27
1612372800000|2021-02-03 17:20:00|28600.1|28593.1|28600.1|28593.1|28605.1|28598.1|28595.1|28588.1|26
1612373100000|2021-02-03 17:25:00|28597.6|28590.6|28605.1|28598.1|28607.6|28600.6|28595.1|28588.1|44
1612373400000|2021-02-03 17:30:00|28600.1|28593.1|28585.1|28578.1|28605.1|28598.1|28585.1|28578.1|50
1612373700000|2021-02-03 17:35:00|28587.6|28580.6|28605.1|28598.1|28605.1|28598.1|28585.1|28578.1|16
1612374000000|2021-02-03 17:40:00|28607.6|28600.6|28620.1|28613.1|28625.1|28618.1|28605.1|28598.1|51
1612374300000|2021-02-03 17:45:00|28615.1|28608.1|28615.1|28608.1|28620.1|28613.1|28612.6|28605.6|32
1612374600000|2021-02-03 17:50:00|28620.1|28613.1|28615.1|28608.1|28620.1|28613.1|28615.1|28608.1|13
1612374900000|2021-02-03 17:55:00|28610.1|28603.1|28610.1|28603.1|28612.6|28605.6|28607.6|28600.6|13
1612375200000|2021-02-03 18:00:00|28615.1|28608.1|28602.6|28595.6|28615.1|28608.1|28600.1|28593.1|39
1612375500000|2021-02-03 18:05:00|28605.1|28598.1|28600.1|28593.1|28610.1|28603.1|28592.6|28585.6|14
1612375800000|2021-02-03 18:10:00|28597.6|28590.6|28600.1|28593.1|28605.1|28598.1|28595.1|28588.1|18
1612376100000|2021-02-03 18:15:00|28597.6|28590.6|28597.6|28590.6|28605.1|28598.1|28595.1|28588.1|17
1612376400000|2021-02-03 18:20:00|28595.1|28588.1|28605.1|28598.1|28605.1|28598.1|28595.1|28588.1|4
1612376700000|2021-02-03 18:25:00|28600.1|28593.1|28605.1|28598.1|28605.1|28598.1|28600.1|28593.1|19
1612377000000|2021-02-03 18:30:00|28602.6|28595.6|28605.1|28598.1|28605.1|28598.1|28600.1|28593.1|30
1612377300000|2021-02-03 18:35:00|28602.6|28595.6|28615.1|28608.1|28615.1|28608.1|28600.1|28593.1|65
1612377600000|2021-02-03 18:40:00|28617.6|28610.6|28620.1|28613.1|28620.1|28613.1|28617.6|28610.6|13
1612377900000|2021-02-03 18:45:00|28615.1|28608.1|28620.1|28613.1|28620.1|28613.1|28615.1|28608.1|20
1612378200000|2021-02-03 18:50:00|28615.1|28608.1|28620.1|28613.1|28620.1|28613.1|28615.1|28608.1|19
1612378500000|2021-02-03 18:55:00|28617.6|28610.6|28620.1|28613.1|28620.1|28613.1|28617.6|28610.6|9
1612378800000|2021-02-03 19:00:00|28625.1|28618.1|28620.1|28613.1|28625.1|28618.1|28620.1|28613.1|56
1612379100000|2021-02-03 19:05:00|28622.6|28615.6|28625.1|28618.1|28630.1|28623.1|28622.6|28615.6|52
1612379400000|2021-02-03 19:10:00|28622.6|28615.6|28620.1|28613.1|28625.1|28618.1|28620.1|28613.1|17
1612379700000|2021-02-03 19:15:00|28622.6|28615.6|28620.1|28613.1|28625.1|28618.1|28615.1|28608.1|18
1612380000000|2021-02-03 19:20:00|28622.6|28615.6|28625.1|28618.1|28625.1|28618.1|28620.1|28613.1|4
1612380300000|2021-02-03 19:25:00|28627.6|28620.6|28625.1|28618.1|28627.6|28620.6|28625.1|28618.1|9
1612380600000|2021-02-03 19:30:00|28630.1|28623.1|28625.1|28618.1|28630.1|28623.1|28625.1|28618.1|33
1612380900000|2021-02-03 19:35:00|28627.6|28620.6|28622.6|28615.6|28630.1|28623.1|28620.1|28613.1|102
1612381200000|2021-02-03 19:40:00|28625.1|28618.1|28617.6|28610.6|28625.1|28618.1|28615.1|28608.1|25
1612381500000|2021-02-03 19:45:00|28615.1|28608.1|28615.1|28608.1|28620.1|28613.1|28610.1|28603.1|11
1612381800000|2021-02-03 19:50:00|28612.6|28605.6|28615.1|28608.1|28615.1|28608.1|28605.1|28598.1|24
1612382100000|2021-02-03 19:55:00|28617.6|28610.6|28620.1|28613.1|28625.1|28618.1|28617.6|28610.6|29
1612382400000|2021-02-03 20:00:00|28617.6|28610.6|28605.1|28598.1|28622.6|28615.6|28600.1|28593.1|103
1612382700000|2021-02-03 20:05:00|28602.6|28595.6|28610.1|28603.1|28620.1|28613.1|28600.1|28593.1|68
1612383000000|2021-02-03 20:10:00|28607.6|28600.6|28620.1|28613.1|28620.1|28613.1|28605.1|28598.1|80
1612383300000|2021-02-03 20:15:00|28615.1|28608.1|28595.1|28588.1|28617.6|28610.6|28595.1|28588.1|76
1612383600000|2021-02-03 20:20:00|28590.1|28583.1|28595.1|28588.1|28600.1|28593.1|28585.1|28578.1|110
1612383900000|2021-02-03 20:25:00|28592.6|28585.6|28580.1|28573.1|28600.1|28593.1|28575.1|28568.1|135
1612384200000|2021-02-03 20:30:00|28582.6|28575.6|28595.1|28588.1|28595.1|28588.1|28580.1|28573.1|126
1612384500000|2021-02-03 20:35:00|28590.1|28583.1|28595.1|28588.1|28600.1|28593.1|28590.1|28583.1|90
1612384800000|2021-02-03 20:40:00|28597.6|28590.6|28595.1|28588.1|28600.1|28593.1|28595.1|28588.1|80
1612385100000|2021-02-03 20:45:00|28597.6|28590.6|28595.1|28588.1|28602.6|28595.6|28595.1|28588.1|32
1612385400000|2021-02-03 20:50:00|28590.1|28583.1|28595.1|28588.1|28600.1|28593.1|28585.1|28578.1|78
1612385700000|2021-02-03 20:55:00|28597.6|28590.6|28590.1|28583.1|28605.1|28598.1|28590.1|28583.1|346
1612386000000|2021-02-03 21:00:00|28592.6|28585.6|28620.1|28613.1|28620.1|28613.1|28590.1|28583.1|188
1612386300000|2021-02-03 21:05:00|28617.6|28610.6|28625.1|28618.1|28630.1|28623.1|28617.6|28610.6|22
1612386600000|2021-02-03 21:10:00|28622.6|28615.6|28624.1|28609.1|28625.1|28618.1|28615.1|28608.1|30
1612386900000|2021-02-03 21:15:00|28626.6|28611.6|28626.6|28611.6|28626.6|28611.6|28626.6|28611.6|2
1612387200000|2021-02-03 21:20:00|28624.1|28609.1|28631.6|28616.6|28631.6|28616.6|28624.1|28609.1|1
1612387500000|2021-02-03 21:25:00|28634.1|28619.1|28631.6|28616.6|28634.1|28619.1|28631.6|28616.6|8
1612387800000|2021-02-03 21:30:00|28626.6|28611.6|28626.6|28611.6|28629.1|28614.1|28626.6|28611.6|9
1612388100000|2021-02-03 21:35:00|28624.1|28609.1|28624.1|28609.1|28624.1|28609.1|28624.1|28609.1|0
1612388700000|2021-02-03 21:45:00|28621.6|28606.6|28614.1|28599.1|28626.6|28611.6|28614.1|28599.1|52
1612389000000|2021-02-03 21:50:00|28616.6|28601.6|28616.6|28601.6|28616.6|28601.6|28616.6|28601.6|7
1612389300000|2021-02-03 21:55:00|28624.1|28594.1|28624.5|28594.5|28626.7|28596.7|28624.1|28594.1|10
1612389600000|2021-02-03 22:00:00|28622.6|28592.6|28624.7|28594.7|28624.9|28594.9|28622.4|28592.4|0
1612389900000|2021-02-03 22:05:00|28624.9|28594.9|28625.2|28595.2|28625.2|28595.2|28623.2|28593.2|0
1612390200000|2021-02-03 22:10:00|28625.3|28595.3|28627.5|28597.5|28627.5|28597.5|28625.3|28595.3|0
1612390500000|2021-02-03 22:15:00|28627.7|28597.7|28625.7|28595.7|28628.7|28598.7|28625.3|28595.3|0
1612390800000|2021-02-03 22:20:00|28626.1|28596.1|28624.5|28594.5|28627.8|28597.8|28624.5|28594.5|0
1612391100000|2021-02-03 22:25:00|28625.5|28595.5|28625.9|28595.9|28628.2|28598.2|28623.2|28593.2|0
1612391400000|2021-02-03 22:30:00|28625.5|28595.5|28627|28597|28627.4|28597.4|28623.6|28593.6|0
1612391700000|2021-02-03 22:35:00|28627.4|28597.4|28626.2|28596.2|28627.4|28597.4|28625.7|28595.7|0
1612392000000|2021-02-03 22:40:00|28625.7|28595.7|28623.4|28593.4|28627.2|28597.2|28623.2|28593.2|0
1612392300000|2021-02-03 22:45:00|28623.6|28593.6|28622.3|28592.3|28623.8|28593.8|28622.1|28592.1|0
1612392600000|2021-02-03 22:50:00|28622.6|28592.6|28618.1|28588.1|28623.7|28593.7|28616.8|28586.8|0
1612392900000|2021-02-03 22:55:00|28617.2|28587.2|28626.9|28596.9|28626.9|28596.9|28617|28587|0
1612393200000|2021-02-03 23:00:00|28627.2|28597.2|28619.1|28604.1|28633.8|28614.1|28616.6|28594.2|11
1612393500000|2021-02-03 23:05:00|28616.6|28601.6|28616.6|28601.6|28624.1|28609.1|28616.6|28601.6|14
1612393800000|2021-02-03 23:10:00|28614.1|28599.1|28601.6|28586.6|28614.1|28599.1|28594.1|28579.1|21
1612394100000|2021-02-03 23:15:00|28599.1|28584.1|28594.1|28579.1|28599.1|28584.1|28589.1|28574.1|21
1612394400000|2021-02-03 23:20:00|28589.1|28574.1|28579.1|28564.1|28589.1|28574.1|28574.1|28559.1|95
1612394700000|2021-02-03 23:25:00|28576.6|28561.6|28569.1|28554.1|28579.1|28564.1|28564.1|28549.1|49
1612395000000|2021-02-03 23:30:00|28567.6|28560.6|28570.1|28563.1|28580.1|28573.1|28560.1|28553.1|12624
1612395300000|2021-02-03 23:35:00|28565.1|28558.1|28560.1|28553.1|28567.6|28560.6|28555.1|28548.1|108
1612395600000|2021-02-03 23:40:00|28562.6|28555.6|28555.1|28548.1|28565.1|28558.1|28555.1|28548.1|222
1612395900000|2021-02-03 23:45:00|28552.6|28545.6|28570.1|28563.1|28575.1|28568.1|28550.1|28543.1|283
1612396200000|2021-02-03 23:50:00|28572.6|28565.6|28562.6|28555.6|28585.1|28578.1|28560.1|28553.1|110
1612396500000|2021-02-03 23:55:00|28565.1|28558.1|28567.6|28560.6|28585.1|28578.1|28560.1|28553.1|156
1612396800000|2021-02-04 00:00:00|28565.1|28558.1|28570.1|28563.1|28585.1|28578.1|28517.6|28510.6|1079
1612397100000|2021-02-04 00:05:00|28575.1|28568.1|28555.1|28548.1|28595.1|28588.1|28535.1|28528.1|622
1612397400000|2021-02-04 00:10:00|28552.6|28545.6|28580.1|28573.1|28600.1|28593.1|28535.1|28528.1|534
1612397700000|2021-02-04 00:15:00|28582.6|28575.6|28565.1|28558.1|28600.1|28593.1|28550.1|28543.1|510
1612398000000|2021-02-04 00:20:00|28562.6|28555.6|28570.1|28563.1|28575.1|28568.1|28535.1|28528.1|356
1612398300000|2021-02-04 00:25:00|28567.6|28560.6|28562.6|28555.6|28605.1|28598.1|28560.1|28553.1|332
1612398600000|2021-02-04 00:30:00|28560.1|28553.1|28545.1|28538.1|28580.1|28573.1|28545.1|28538.1|328
1612398900000|2021-02-04 00:35:00|28542.6|28535.6|28540.1|28533.1|28555.1|28548.1|28520.1|28513.1|583
1612399200000|2021-02-04 00:40:00|28535.1|28528.1|28525.1|28518.1|28540.1|28533.1|28510.1|28503.1|703
1612399500000|2021-02-04 00:45:00|28527.6|28520.6|28490.1|28483.1|28530.1|28523.1|28475.1|28468.1|558
1612399800000|2021-02-04 00:50:00|28495.1|28488.1|28495.1|28488.1|28500.1|28493.1|28475.1|28468.1|249
1612400100000|2021-02-04 00:55:00|28490.1|28483.1|28460.1|28453.1|28492.6|28485.6|28455.1|28448.1|472
1612400400000|2021-02-04 01:00:00|28462.6|28455.6|28490.1|28483.1|28510.1|28503.1|28452.6|28445.6|501
1612400700000|2021-02-04 01:05:00|28487.6|28480.6|28500.1|28493.1|28500.1|28493.1|28470.1|28463.1|259
1612401000000|2021-02-04 01:10:00|28497.6|28490.6|28485.1|28478.1|28500.1|28493.1|28475.1|28468.1|314
1612401300000|2021-02-04 01:15:00|28487.6|28480.6|28475.1|28468.1|28487.6|28480.6|28460.1|28453.1|291
1612401600000|2021-02-04 01:20:00|28472.6|28465.6|28495.1|28488.1|28495.1|28488.1|28472.6|28465.6|217
1612401900000|2021-02-04 01:25:00|28492.6|28485.6|28495.1|28488.1|28500.1|28493.1|28475.1|28468.1|203
1612402200000|2021-02-04 01:30:00|28500.1|28493.1|28527.6|28520.6|28535.1|28528.1|28490.1|28483.1|468
1612402500000|2021-02-04 01:35:00|28530.1|28523.1|28485.1|28478.1|28530.1|28523.1|28485.1|28478.1|315
1612402800000|2021-02-04 01:40:00|28482.6|28475.6|28510.1|28503.1|28510.1|28503.1|28470.1|28463.1|319
1612403100000|2021-02-04 01:45:00|28515.1|28508.1|28520.1|28513.1|28535.1|28528.1|28510.1|28503.1|439
1612403400000|2021-02-04 01:50:00|28525.1|28518.1|28515.1|28508.1|28525.1|28518.1|28500.1|28493.1|151
1612403700000|2021-02-04 01:55:00|28512.6|28505.6|28512.6|28505.6|28530.1|28523.1|28510.1|28503.1|371
1612404000000|2021-02-04 02:00:00|28510.1|28503.1|28525.1|28518.1|28540.1|28533.1|28510.1|28503.1|233
1612404300000|2021-02-04 02:05:00|28530.1|28523.1|28532.6|28525.6|28537.6|28530.6|28515.1|28508.1|376
1612404600000|2021-02-04 02:10:00|28530.1|28523.1|28532.6|28525.6|28545.1|28538.1|28527.6|28520.6|227
1612404900000|2021-02-04 02:15:00|28530.1|28523.1|28535.1|28528.1|28540.1|28533.1|28515.1|28508.1|163
1612405200000|2021-02-04 02:20:00|28537.6|28530.6|28525.1|28518.1|28537.6|28530.6|28525.1|28518.1|134
1612405500000|2021-02-04 02:25:00|28527.6|28520.6|28525.1|28518.1|28530.1|28523.1|28515.1|28508.1|158
1612405800000|2021-02-04 02:30:00|28527.6|28520.6|28515.1|28508.1|28527.6|28520.6|28510.1|28503.1|127
1612406100000|2021-02-04 02:35:00|28512.6|28505.6|28505.1|28498.1|28515.1|28508.1|28500.1|28493.1|82
1612406400000|2021-02-04 02:40:00|28502.6|28495.6|28505.1|28498.1|28510.1|28503.1|28497.6|28490.6|101
1612406700000|2021-02-04 02:45:00|28502.6|28495.6|28497.6|28490.6|28507.6|28500.6|28495.1|28488.1|87
1612407000000|2021-02-04 02:50:00|28495.1|28488.1|28495.1|28488.1|28500.1|28493.1|28487.6|28480.6|115
1612407300000|2021-02-04 02:55:00|28492.6|28485.6|28500.1|28493.1|28500.1|28493.1|28490.1|28483.1|101
1612407600000|2021-02-04 03:00:00|28497.6|28490.6|28510.1|28503.1|28515.1|28508.1|28495.1|28488.1|87
1612407900000|2021-02-04 03:05:00|28515.1|28508.1|28495.1|28488.1|28515.1|28508.1|28490.1|28483.1|62
1612408200000|2021-02-04 03:10:00|28500.1|28493.1|28497.6|28490.6|28510.1|28503.1|28490.1|28483.1|92
1612408500000|2021-02-04 03:15:00|28500.1|28493.1|28490.1|28483.1|28502.6|28495.6|28477.6|28470.6|120
1612408800000|2021-02-04 03:20:00|28487.6|28480.6|28460.1|28453.1|28487.6|28480.6|28460.1|28453.1|242
1612409100000|2021-02-04 03:25:00|28457.6|28450.6|28465.1|28458.1|28470.1|28463.1|28442.6|28435.6|404
1612409400000|2021-02-04 03:30:00|28460.1|28453.1|28430.1|28423.1|28470.1|28463.1|28430.1|28423.1|785
1612409700000|2021-02-04 03:35:00|28425.1|28418.1|28405.1|28398.1|28440.1|28433.1|28405.1|28398.1|450
1612410000000|2021-02-04 03:40:00|28407.6|28400.6|28380.1|28373.1|28415.1|28408.1|28370.1|28363.1|920
1612410300000|2021-02-04 03:45:00|28375.1|28368.1|28410.1|28403.1|28410.1|28403.1|28375.1|28368.1|345
1612410600000|2021-02-04 03:50:00|28415.1|28408.1|28385.1|28378.1|28415.1|28408.1|28382.6|28375.6|239
1612410900000|2021-02-04 03:55:00|28380.1|28373.1|28365.1|28358.1|28390.1|28383.1|28357.6|28350.6|383
1612411200000|2021-02-04 04:00:00|28367.6|28360.6|28380.1|28373.1|28392.6|28385.6|28345.1|28338.1|322
1612411500000|2021-02-04 04:05:00|28387.6|28380.6|28380.1|28373.1|28400.1|28393.1|28375.1|28368.1|329
1612411800000|2021-02-04 04:10:00|28385.1|28378.1|28405.1|28398.1|28410.1|28403.1|28380.1|28373.1|149
1612412100000|2021-02-04 04:15:00|28402.6|28395.6|28395.1|28388.1|28407.6|28400.6|28390.1|28383.1|182
1612412400000|2021-02-04 04:20:00|28392.6|28385.6|28400.1|28393.1|28405.1|28398.1|28385.1|28378.1|166
1612412700000|2021-02-04 04:25:00|28397.6|28390.6|28415.1|28408.1|28417.6|28410.6|28395.1|28388.1|201
1612413000000|2021-02-04 04:30:00|28417.6|28410.6|28375.1|28368.1|28417.6|28410.6|28375.1|28368.1|164
1612413300000|2021-02-04 04:35:00|28377.6|28370.6|28370.1|28363.1|28382.6|28375.6|28357.6|28350.6|252
1612413600000|2021-02-04 04:40:00|28372.6|28365.6|28385.1|28378.1|28385.1|28378.1|28365.1|28358.1|205
1612413900000|2021-02-04 04:45:00|28380.1|28373.1|28400.1|28393.1|28400.1|28393.1|28372.6|28365.6|244
1612414200000|2021-02-04 04:50:00|28397.6|28390.6|28392.6|28385.6|28397.6|28390.6|28380.1|28373.1|285
1612414500000|2021-02-04 04:55:00|28390.1|28383.1|28382.6|28375.6|28397.6|28390.6|28380.1|28373.1|192
1612414800000|2021-02-04 05:00:00|28380.1|28373.1|28355.1|28348.1|28390.1|28383.1|28347.6|28340.6|600
1612415100000|2021-02-04 05:05:00|28350.1|28343.1|28335.1|28328.1|28350.1|28343.1|28325.1|28318.1|406
1612415400000|2021-02-04 05:10:00|28330.1|28323.1|28345.1|28338.1|28365.1|28358.1|28330.1|28323.1|322
1612415700000|2021-02-04 05:15:00|28342.6|28335.6|28362.6|28355.6|28365.1|28358.1|28335.1|28328.1|282
1612416000000|2021-02-04 05:20:00|28360.1|28353.1|28365.1|28358.1|28375.1|28368.1|28352.6|28345.6|292
1612416300000|2021-02-04 05:25:00|28362.6|28355.6|28352.6|28345.6|28367.6|28360.6|28350.1|28343.1|265
1612416600000|2021-02-04 05:30:00|28350.1|28343.1|28365.1|28358.1|28370.1|28363.1|28345.1|28338.1|363
1612416900000|2021-02-04 05:35:00|28362.6|28355.6|28352.6|28345.6|28365.1|28358.1|28350.1|28343.1|235
1612417200000|2021-02-04 05:40:00|28350.1|28343.1|28375.1|28368.1|28385.1|28378.1|28350.1|28343.1|520
1612417500000|2021-02-04 05:45:00|28370.1|28363.1|28375.1|28368.1|28375.1|28368.1|28355.1|28348.1|331
1612417800000|2021-02-04 05:50:00|28370.1|28363.1|28370.1|28363.1|28375.1|28368.1|28355.1|28348.1|390
1612418100000|2021-02-04 05:55:00|28372.6|28365.6|28365.1|28358.1|28380.1|28373.1|28360.1|28353.1|1126
1612418400000|2021-02-04 06:00:00|28360.1|28353.1|28325.1|28318.1|28360.1|28353.1|28315.1|28308.1|2953
1612418700000|2021-02-04 06:05:00|28327.6|28320.6|28335.1|28328.1|28337.6|28330.6|28300.1|28293.1|2140
1612419000000|2021-02-04 06:10:00|28337.6|28330.6|28350.1|28343.1|28355.1|28348.1|28320.1|28313.1|697
1612419300000|2021-02-04 06:15:00|28352.6|28345.6|28390.1|28383.1|28395.1|28388.1|28345.1|28338.1|571
1612419600000|2021-02-04 06:20:00|28385.1|28378.1|28392.6|28385.6|28395.1|28388.1|28380.1|28373.1|205
1612419900000|2021-02-04 06:25:00|28390.1|28383.1|28410.1|28403.1|28410.1|28403.1|28385.1|28378.1|50
1612420200000|2021-02-04 06:30:00|28405.1|28398.1|28392.6|28385.6|28410.1|28403.1|28392.6|28385.6|20
1612420500000|2021-02-04 06:35:00|28395.1|28388.1|28402.6|28395.6|28402.6|28395.6|28392.6|28385.6|53
1612420800000|2021-02-04 06:40:00|28400.1|28393.1|28402.6|28395.6|28405.1|28398.1|28400.1|28393.1|21
1612421100000|2021-02-04 06:45:00|28405.1|28398.1|28405.1|28398.1|28405.1|28398.1|28400.1|28393.1|38
1612421400000|2021-02-04 06:50:00|28407.6|28400.6|28437.6|28430.6|28440.1|28433.1|28407.6|28400.6|125
1612421700000|2021-02-04 06:55:00|28440.1|28433.1|28432.6|28425.6|28442.6|28435.6|28427.6|28420.6|20
1612422000000|2021-02-04 07:00:00|28435.1|28428.1|28417.6|28410.6|28445.1|28438.1|28410.1|28403.1|46
1612422300000|2021-02-04 07:05:00|28415.1|28408.1|28415.1|28408.1|28430.1|28423.1|28415.1|28408.1|91
1612422600000|2021-02-04 07:10:00|28417.6|28410.6|28410.1|28403.1|28422.6|28415.6|28405.1|28398.1|24
1612422900000|2021-02-04 07:15:00|28407.6|28400.6|28432.6|28425.6|28432.6|28425.6|28407.6|28400.6|66
1612423200000|2021-02-04 07:20:00|28430.1|28423.1|28412.6|28405.6|28432.6|28425.6|28410.1|28403.1|47
1612423500000|2021-02-04 07:25:00|28410.1|28403.1|28405.1|28398.1|28412.6|28405.6|28400.1|28393.1|49
1612423800000|2021-02-04 07:30:00|28402.6|28395.6|28395.1|28388.1|28415.1|28408.1|28390.1|28383.1|161
1612424100000|2021-02-04 07:35:00|28397.6|28390.6|28415.1|28408.1|28425.1|28418.1|28395.1|28388.1|61
1612424400000|2021-02-04 07:40:00|28417.6|28410.6|28415.1|28408.1|28430.1|28423.1|28410.1|28403.1|15
1612424700000|2021-02-04 07:45:00|28417.6|28410.6|28405.1|28398.1|28417.6|28410.6|28405.1|28398.1|50
1612425000000|2021-02-04 07:50:00|28402.6|28395.6|28390.1|28383.1|28410.1|28403.1|28382.6|28375.6|47
1612425300000|2021-02-04 07:55:00|28395.1|28388.1|28400.1|28393.1|28400.1|28393.1|28387.6|28380.6|23
1612425600000|2021-02-04 08:00:00|28402.6|28395.6|28405.1|28398.1|28415.1|28408.1|28395.1|28388.1|68
1612425900000|2021-02-04 08:05:00|28407.6|28400.6|28410.1|28403.1|28422.6|28415.6|28397.6|28390.6|145
1612426200000|2021-02-04 08:10:00|28407.6|28400.6|28422.6|28415.6|28432.6|28425.6|28402.6|28395.6|197
1612426500000|2021-02-04 08:15:00|28420.1|28413.1|28440.1|28433.1|28440.1|28433.1|28420.1|28413.1|134
1612426800000|2021-02-04 08:20:00|28435.1|28428.1|28437.6|28430.6|28445.1|28438.1|28427.6|28420.6|181
1612427100000|2021-02-04 08:25:00|28440.1|28433.1|28460.1|28453.1|28465.1|28458.1|28435.1|28428.1|207
1612427400000|2021-02-04 08:30:00|28462.6|28455.6|28465.1|28458.1|28475.1|28468.1|28460.1|28453.1|229
1612427700000|2021-02-04 08:35:00|28467.6|28460.6|28457.6|28450.6|28470.1|28463.1|28455.1|28448.1|139
1612428000000|2021-02-04 08:40:00|28460.1|28453.1|28447.6|28440.6|28460.1|28453.1|28445.1|28438.1|82
1612428300000|2021-02-04 08:45:00|28450.1|28443.1|28465.1|28458.1|28470.1|28463.1|28447.6|28440.6|41
1612428600000|2021-02-04 08:50:00|28467.6|28460.6|28465.1|28458.1|28470.1|28463.1|28460.1|28453.1|38
1612428900000|2021-02-04 08:55:00|28460.1|28453.1|28460.1|28453.1|28467.6|28460.6|28452.6|28445.6|32
1612429200000|2021-02-04 09:00:00|28462.6|28455.6|28450.1|28443.1|28465.1|28458.1|28445.1|28438.1|52
1612429500000|2021-02-04 09:05:00|28452.6|28445.6|28445.1|28438.1|28452.6|28445.6|28440.1|28433.1|44
1612429800000|2021-02-04 09:10:00|28440.1|28433.1|28430.1|28423.1|28445.1|28438.1|28425.1|28418.1|126
1612430100000|2021-02-04 09:15:00|28435.1|28428.1|28432.6|28425.6|28440.1|28433.1|28430.1|28423.1|19
1612430400000|2021-02-04 09:20:00|28435.1|28428.1|28435.1|28428.1|28445.1|28438.1|28430.1|28423.1|31
1612430700000|2021-02-04 09:25:00|28432.6|28425.6|28435.1|28428.1|28440.1|28433.1|28430.1|28423.1|29
1612431000000|2021-02-04 09:30:00|28432.6|28425.6|28440.1|28433.1|28445.1|28438.1|28430.1|28423.1|26
1612431300000|2021-02-04 09:35:00|28435.1|28428.1|28445.1|28438.1|28445.1|28438.1|28435.1|28428.1|49
1612431600000|2021-02-04 09:40:00|28440.1|28433.1|28440.1|28433.1|28440.1|28433.1|28430.1|28423.1|17
1612431900000|2021-02-04 09:45:00|28437.6|28430.6|28432.6|28425.6|28440.1|28433.1|28430.1|28423.1|11
1612432200000|2021-02-04 09:50:00|28430.1|28423.1|28425.1|28418.1|28440.1|28433.1|28425.1|28418.1|60
1612432500000|2021-02-04 09:55:00|28422.6|28415.6|28420.1|28413.1|28425.1|28418.1|28420.1|28413.1|23
1612432800000|2021-02-04 10:00:00|28415.1|28408.1|28412.6|28405.6|28415.1|28408.1|28405.1|28398.1|127
1612433100000|2021-02-04 10:05:00|28410.1|28403.1|28427.6|28420.6|28430.1|28423.1|28410.1|28403.1|50
1612433400000|2021-02-04 10:10:00|28425.1|28418.1|28420.1|28413.1|28435.1|28428.1|28415.1|28408.1|17
1612433700000|2021-02-04 10:15:00|28422.6|28415.6|28425.1|28418.1|28430.1|28423.1|28420.1|28413.1|36
1612434000000|2021-02-04 10:20:00|28420.1|28413.1|28420.1|28413.1|28425.1|28418.1|28415.1|28408.1|25
1612434300000|2021-02-04 10:25:00|28422.6|28415.6|28432.6|28425.6|28435.1|28428.1|28420.1|28413.1|21
1612434600000|2021-02-04 10:30:00|28435.1|28428.1|28430.1|28423.1|28435.1|28428.1|28422.6|28415.6|19
1612434900000|2021-02-04 10:35:00|28432.6|28425.6|28430.1|28423.1|28440.1|28433.1|28430.1|28423.1|22
1612435200000|2021-02-04 10:40:00|28427.6|28420.6|28435.1|28428.1|28435.1|28428.1|28425.1|28418.1|9
1612435500000|2021-02-04 10:45:00|28432.6|28425.6|28445.1|28438.1|28445.1|28438.1|28430.1|28423.1|13
1612435800000|2021-02-04 10:50:00|28447.6|28440.6|28445.1|28438.1|28450.1|28443.1|28440.1|28433.1|28
1612436100000|2021-02-04 10:55:00|28447.6|28440.6|28455.1|28448.1|28457.6|28450.6|28447.6|28440.6|22
1612436400000|2021-02-04 11:00:00|28452.6|28445.6|28455.1|28448.1|28455.1|28448.1|28447.6|28440.6|20
1612436700000|2021-02-04 11:05:00|28452.6|28445.6|28452.6|28445.6|28462.6|28455.6|28450.1|28443.1|68
1612437000000|2021-02-04 11:10:00|28455.1|28448.1|28455.1|28448.1|28460.1|28453.1|28450.1|28443.1|23
1612437300000|2021-02-04 11:15:00|28452.6|28445.6|28460.1|28453.1|28460.1|28453.1|28450.1|28443.1|16
1612437600000|2021-02-04 11:20:00|28457.6|28450.6|28455.1|28448.1|28460.1|28453.1|28450.1|28443.1|71
1612437900000|2021-02-04 11:25:00|28457.6|28450.6|28455.1|28448.1|28460.1|28453.1|28455.1|28448.1|34
1612438200000|2021-02-04 11:30:00|28457.6|28450.6|28455.1|28448.1|28460.1|28453.1|28455.1|28448.1|21
1612438500000|2021-02-04 11:35:00|28457.6|28450.6|28460.1|28453.1|28460.1|28453.1|28455.1|28448.1|6
1612438800000|2021-02-04 11:40:00|28457.6|28450.6|28445.1|28438.1|28460.1|28453.1|28445.1|28438.1|23
1612439100000|2021-02-04 11:45:00|28440.1|28433.1|28432.6|28425.6|28445.1|28438.1|28432.6|28425.6|50
1612439400000|2021-02-04 11:50:00|28430.1|28423.1|28415.1|28408.1|28430.1|28423.1|28415.1|28408.1|78
1612439700000|2021-02-04 11:55:00|28412.6|28405.6|28415.1|28408.1|28420.1|28413.1|28412.6|28405.6|72
1612440000000|2021-02-04 12:00:00|28417.6|28410.6|28420.1|28413.1|28430.1|28423.1|28417.6|28410.6|103
1612440300000|2021-02-04 12:05:00|28415.1|28408.1|28420.1|28413.1|28430.1|28423.1|28410.1|28403.1|56
1612440600000|2021-02-04 12:10:00|28422.6|28415.6|28430.1|28423.1|28432.6|28425.6|28420.1|28413.1|18
1612440900000|2021-02-04 12:15:00|28435.1|28428.1|28445.1|28438.1|28447.6|28440.6|28432.6|28425.6|30
1612441200000|2021-02-04 12:20:00|28442.6|28435.6|28430.1|28423.1|28445.1|28438.1|28430.1|28423.1|14
1612441500000|2021-02-04 12:25:00|28427.6|28420.6|28420.1|28413.1|28430.1|28423.1|28420.1|28413.1|25
1612441800000|2021-02-04 12:30:00|28415.1|28408.1|28420.1|28413.1|28425.1|28418.1|28412.6|28405.6|14
1612442100000|2021-02-04 12:35:00|28422.6|28415.6|28425.1|28418.1|28430.1|28423.1|28420.1|28413.1|13
1612442400000|2021-02-04 12:40:00|28427.6|28420.6|28430.1|28423.1|28435.1|28428.1|28425.1|28418.1|21
1612442700000|2021-02-04 12:45:00|28432.6|28425.6|28440.1|28433.1|28442.6|28435.6|28432.6|28425.6|54
1612443000000|2021-02-04 12:50:00|28437.6|28430.6|28440.1|28433.1|28440.1|28433.1|28435.1|28428.1|12
1612443300000|2021-02-04 12:55:00|28445.1|28438.1|28440.1|28433.1|28445.1|28438.1|28440.1|28433.1|60
1612443600000|2021-02-04 13:00:00|28442.6|28435.6|28437.6|28430.6|28445.1|28438.1|28430.1|28423.1|51
1612443900000|2021-02-04 13:05:00|28440.1|28433.1|28435.1|28428.1|28440.1|28433.1|28435.1|28428.1|32
1612444200000|2021-02-04 13:10:00|28437.6|28430.6|28445.1|28438.1|28447.6|28440.6|28437.6|28430.6|31
1612444500000|2021-02-04 13:15:00|28447.6|28440.6|28460.1|28453.1|28465.1|28458.1|28445.1|28438.1|71
1612444800000|2021-02-04 13:20:00|28465.1|28458.1|28465.1|28458.1|28465.1|28458.1|28460.1|28453.1|26
1612445100000|2021-02-04 13:25:00|28462.6|28455.6|28455.1|28448.1|28465.1|28458.1|28455.1|28448.1|20
1612445400000|2021-02-04 13:30:00|28457.6|28450.6|28452.6|28445.6|28460.1|28453.1|28450.1|28443.1|59
1612445700000|2021-02-04 13:35:00|28455.1|28448.1|28450.1|28443.1|28460.1|28453.1|28450.1|28443.1|36
1612446000000|2021-02-04 13:40:00|28452.6|28445.6|28450.1|28443.1|28460.1|28453.1|28450.1|28443.1|12
1612446300000|2021-02-04 13:45:00|28455.1|28448.1|28455.1|28448.1|28460.1|28453.1|28450.1|28443.1|39
1612446600000|2021-02-04 13:50:00|28457.6|28450.6|28460.1|28453.1|28470.1|28463.1|28452.6|28445.6|47
1612446900000|2021-02-04 13:55:00|28462.6|28455.6|28450.1|28443.1|28465.1|28458.1|28450.1|28443.1|38
1612447200000|2021-02-04 14:00:00|28452.6|28445.6|28460.1|28453.1|28465.1|28458.1|28452.6|28445.6|38
1612447500000|2021-02-04 14:05:00|28465.1|28458.1|28455.1|28448.1|28465.1|28458.1|28455.1|28448.1|36
1612447800000|2021-02-04 14:10:00|28450.1|28443.1|28445.1|28438.1|28455.1|28448.1|28445.1|28438.1|23
1612448100000|2021-02-04 14:15:00|28447.6|28440.6|28445.1|28438.1|28455.1|28448.1|28445.1|28438.1|25
1612448400000|2021-02-04 14:20:00|28440.1|28433.1|28435.1|28428.1|28440.1|28433.1|28435.1|28428.1|82
1612448700000|2021-02-04 14:25:00|28430.1|28423.1|28435.1|28428.1|28445.1|28438.1|28430.1|28423.1|81
1612449000000|2021-02-04 14:30:00|28440.1|28433.1|28430.1|28423.1|28455.1|28448.1|28420.1|28413.1|319
1612449300000|2021-02-04 14:35:00|28425.1|28418.1|28435.1|28428.1|28440.1|28433.1|28422.6|28415.6|164
1612449600000|2021-02-04 14:40:00|28440.1|28433.1|28432.6|28425.6|28445.1|28438.1|28430.1|28423.1|119
1612449900000|2021-02-04 14:45:00|28435.1|28428.1|28485.1|28478.1|28485.1|28478.1|28425.1|28418.1|166
1612450200000|2021-02-04 14:50:00|28480.1|28473.1|28470.1|28463.1|28482.6|28475.6|28465.1|28458.1|164
1612450500000|2021-02-04 14:55:00|28472.6|28465.6|28502.6|28495.6|28505.1|28498.1|28470.1|28463.1|208
1612450800000|2021-02-04 15:00:00|28505.1|28498.1|28505.1|28498.1|28515.1|28508.1|28485.1|28478.1|263
1612451100000|2021-02-04 15:05:00|28507.6|28500.6|28525.1|28518.1|28550.1|28543.1|28505.1|28498.1|683
1612451400000|2021-02-04 15:10:00|28530.1|28523.1|28545.1|28538.1|28545.1|28538.1|28525.1|28518.1|253
1612451700000|2021-02-04 15:15:00|28550.1|28543.1|28570.1|28563.1|28572.6|28565.6|28550.1|28543.1|278
1612452000000|2021-02-04 15:20:00|28567.6|28560.6|28575.1|28568.1|28585.1|28578.1|28562.6|28555.6|215
1612452300000|2021-02-04 15:25:00|28577.6|28570.6|28540.1|28533.1|28577.6|28570.6|28530.1|28523.1|362
1612452600000|2021-02-04 15:30:00|28537.6|28530.6|28545.1|28538.1|28550.1|28543.1|28530.1|28523.1|230
1612452900000|2021-02-04 15:35:00|28547.6|28540.6|28550.1|28543.1|28555.1|28548.1|28540.1|28533.1|102
1612453200000|2021-02-04 15:40:00|28547.6|28540.6|28560.1|28553.1|28560.1|28553.1|28545.1|28538.1|124
1612453500000|2021-02-04 15:45:00|28557.6|28550.6|28560.1|28553.1|28560.1|28553.1|28550.1|28543.1|146
1612453800000|2021-02-04 15:50:00|28562.6|28555.6|28575.1|28568.1|28580.1|28573.1|28560.1|28553.1|139
1612454100000|2021-02-04 15:55:00|28577.6|28570.6|28570.1|28563.1|28580.1|28573.1|28565.1|28558.1|77
1612454400000|2021-02-04 16:00:00|28575.1|28568.1|28590.1|28583.1|28590.1|28583.1|28567.6|28560.6|120
1612454700000|2021-02-04 16:05:00|28587.6|28580.6|28580.1|28573.1|28587.6|28580.6|28575.1|28568.1|186
1612455000000|2021-02-04 16:10:00|28577.6|28570.6|28570.1|28563.1|28585.1|28578.1|28560.1|28553.1|155
1612455300000|2021-02-04 16:15:00|28567.6|28560.6|28570.1|28563.1|28575.1|28568.1|28567.6|28560.6|134
1612455600000|2021-02-04 16:20:00|28572.6|28565.6|28575.1|28568.1|28580.1|28573.1|28570.1|28563.1|112
1612455900000|2021-02-04 16:25:00|28580.1|28573.1|28560.1|28553.1|28580.1|28573.1|28557.6|28550.6|127
1612456200000|2021-02-04 16:30:00|28562.6|28555.6|28575.1|28568.1|28580.1|28573.1|28560.1|28553.1|219
1612456500000|2021-02-04 16:35:00|28572.6|28565.6|28555.1|28548.1|28575.1|28568.1|28555.1|28548.1|128
1612456800000|2021-02-04 16:40:00|28552.6|28545.6|28550.1|28543.1|28565.1|28558.1|28550.1|28543.1|81
1612457100000|2021-02-04 16:45:00|28552.6|28545.6|28572.6|28565.6|28575.1|28568.1|28550.1|28543.1|42
1612457400000|2021-02-04 16:50:00|28575.1|28568.1|28565.1|28558.1|28575.1|28568.1|28555.1|28548.1|19
1612457700000|2021-02-04 16:55:00|28567.6|28560.6|28562.6|28555.6|28567.6|28560.6|28560.1|28553.1|44
1612458000000|2021-02-04 17:00:00|28565.1|28558.1|28570.1|28563.1|28577.6|28570.6|28565.1|28558.1|34
1612458300000|2021-02-04 17:05:00|28565.1|28558.1|28565.1|28558.1|28565.1|28558.1|28555.1|28548.1|129
1612458600000|2021-02-04 17:10:00|28570.1|28563.1|28575.1|28568.1|28575.1|28568.1|28565.1|28558.1|48
1612458900000|2021-02-04 17:15:00|28577.6|28570.6|28575.1|28568.1|28580.1|28573.1|28575.1|28568.1|46
1612459200000|2021-02-04 17:20:00|28572.6|28565.6|28565.1|28558.1|28575.1|28568.1|28565.1|28558.1|40
1612459500000|2021-02-04 17:25:00|28570.1|28563.1|28570.1|28563.1|28572.6|28565.6|28565.1|28558.1|22
1612459800000|2021-02-04 17:30:00|28567.6|28560.6|28570.1|28563.1|28575.1|28568.1|28567.6|28560.6|26
1612460100000|2021-02-04 17:35:00|28567.6|28560.6|28560.1|28553.1|28572.6|28565.6|28560.1|28553.1|87
1612460400000|2021-02-04 17:40:00|28562.6|28555.6|28565.1|28558.1|28567.6|28560.6|28560.1|28553.1|50
1612460700000|2021-02-04 17:45:00|28560.1|28553.1|28570.1|28563.1|28575.1|28568.1|28560.1|28553.1|68
1612461000000|2021-02-04 17:50:00|28572.6|28565.6|28562.6|28555.6|28572.6|28565.6|28560.1|28553.1|42
1612461300000|2021-02-04 17:55:00|28565.1|28558.1|28560.1|28553.1|28565.1|28558.1|28555.1|28548.1|36
1612461600000|2021-02-04 18:00:00|28557.6|28550.6|28570.1|28563.1|28570.1|28563.1|28557.6|28550.6|89
1612461900000|2021-02-04 18:05:00|28575.1|28568.1|28570.1|28563.1|28575.1|28568.1|28570.1|28563.1|96
1612462200000|2021-02-04 18:10:00|28565.1|28558.1|28575.1|28568.1|28575.1|28568.1|28565.1|28558.1|55
1612462500000|2021-02-04 18:15:00|28570.1|28563.1|28575.1|28568.1|28575.1|28568.1|28570.1|28563.1|25
1612462800000|2021-02-04 18:20:00|28570.1|28563.1|28580.1|28573.1|28580.1|28573.1|28570.1|28563.1|54
1612463100000|2021-02-04 18:25:00|28577.6|28570.6|28580.1|28573.1|28580.1|28573.1|28575.1|28568.1|50
1612463400000|2021-02-04 18:30:00|28577.6|28570.6|28575.1|28568.1|28580.1|28573.1|28575.1|28568.1|53
1612463700000|2021-02-04 18:35:00|28577.6|28570.6|28577.6|28570.6|28580.1|28573.1|28575.1|28568.1|63
1612464000000|2021-02-04 18:40:00|28575.1|28568.1|28580.1|28573.1|28585.1|28578.1|28575.1|28568.1|115
1612464300000|2021-02-04 18:45:00|28585.1|28578.1|28587.6|28580.6|28590.1|28583.1|28580.1|28573.1|43
1612464600000|2021-02-04 18:50:00|28585.1|28578.1|28580.1|28573.1|28585.1|28578.1|28580.1|28573.1|35
1612464900000|2021-02-04 18:55:00|28585.1|28578.1|28585.1|28578.1|28587.6|28580.6|28585.1|28578.1|29
1612465200000|2021-02-04 19:00:00|28587.6|28580.6|28600.1|28593.1|28605.1|28598.1|28587.6|28580.6|103
1612465500000|2021-02-04 19:05:00|28602.6|28595.6|28605.1|28598.1|28605.1|28598.1|28600.1|28593.1|48
1612465800000|2021-02-04 19:10:00|28600.1|28593.1|28595.1|28588.1|28605.1|28598.1|28595.1|28588.1|43
1612466100000|2021-02-04 19:15:00|28592.6|28585.6|28595.1|28588.1|28595.1|28588.1|28592.6|28585.6|4
1612466400000|2021-02-04 19:20:00|28592.6|28585.6|28585.1|28578.1|28595.1|28588.1|28585.1|28578.1|35
1612466700000|2021-02-04 19:25:00|28590.1|28583.1|28595.1|28588.1|28595.1|28588.1|28590.1|28583.1|39
1612467000000|2021-02-04 19:30:00|28600.1|28593.1|28600.1|28593.1|28600.1|28593.1|28600.1|28593.1|21
1612467300000|2021-02-04 19:35:00|28605.1|28598.1|28600.1|28593.1|28605.1|28598.1|28600.1|28593.1|47
1612467600000|2021-02-04 19:40:00|28602.6|28595.6|28607.6|28600.6|28607.6|28600.6|28600.1|28593.1|60
1612467900000|2021-02-04 19:45:00|28605.1|28598.1|28615.1|28608.1|28620.1|28613.1|28605.1|28598.1|167
1612468200000|2021-02-04 19:50:00|28610.1|28603.1|28600.1|28593.1|28615.1|28608.1|28600.1|28593.1|81
1612468500000|2021-02-04 19:55:00|28602.6|28595.6|28610.1|28603.1|28617.6|28610.6|28602.6|28595.6|78
1612468800000|2021-02-04 20:00:00|28605.1|28598.1|28605.1|28598.1|28607.6|28600.6|28595.1|28588.1|57
1612469100000|2021-02-04 20:05:00|28607.6|28600.6|28610.1|28603.1|28615.1|28608.1|28607.6|28600.6|52
1612469400000|2021-02-04 20:10:00|28605.1|28598.1|28605.1|28598.1|28610.1|28603.1|28602.6|28595.6|65
1612469700000|2021-02-04 20:15:00|28600.1|28593.1|28605.1|28598.1|28607.6|28600.6|28600.1|28593.1|92
1612470000000|2021-02-04 20:20:00|28600.1|28593.1|28615.1|28608.1|28615.1|28608.1|28600.1|28593.1|174
1612470300000|2021-02-04 20:25:00|28610.1|28603.1|28610.1|28603.1|28615.1|28608.1|28605.1|28598.1|111
1612470600000|2021-02-04 20:30:00|28612.6|28605.6|28615.1|28608.1|28617.6|28610.6|28610.1|28603.1|16
1612470900000|2021-02-04 20:35:00|28620.1|28613.1|28615.1|28608.1|28620.1|28613.1|28615.1|28608.1|40
1612471200000|2021-02-04 20:40:00|28610.1|28603.1|28615.1|28608.1|28620.1|28613.1|28610.1|28603.1|67
1612471500000|2021-02-04 20:45:00|28610.1|28603.1|28605.1|28598.1|28620.1|28613.1|28605.1|28598.1|176
1612471800000|2021-02-04 20:50:00|28610.1|28603.1|28620.1|28613.1|28620.1|28613.1|28610.1|28603.1|97
1612472100000|2021-02-04 20:55:00|28615.1|28608.1|28640.1|28633.1|28640.1|28633.1|28605.1|28598.1|331
1612472400000|2021-02-04 21:00:00|28637.6|28630.6|28645.1|28638.1|28650.1|28643.1|28630.1|28623.1|119
1612472700000|2021-02-04 21:05:00|28647.6|28640.6|28670.1|28663.1|28672.6|28665.6|28647.6|28640.6|71
1612473000000|2021-02-04 21:10:00|28667.6|28660.6|28676.6|28661.6|28681.6|28673.1|28667.6|28660.6|50
1612473300000|2021-02-04 21:15:00|28674.1|28659.1|28671.6|28656.6|28674.1|28659.1|28671.6|28656.6|0
1612473600000|2021-02-04 21:20:00|||||||||1
1612473900000|2021-02-04 21:25:00|28674.1|28659.1|28674.1|28659.1|28674.1|28659.1|28674.1|28659.1|30
1612474200000|2021-02-04 21:30:00|28681.6|28666.6|28689.1|28674.1|28694.1|28679.1|28679.1|28664.1|45
1612474500000|2021-02-04 21:35:00|28691.6|28676.6|28689.1|28674.1|28691.6|28676.6|28689.1|28674.1|19
1612474800000|2021-02-04 21:40:00|28686.6|28671.6|28686.6|28671.6|28686.6|28671.6|28684.1|28669.1|12
1612475100000|2021-02-04 21:45:00|28684.1|28669.1|28674.1|28659.1|28684.1|28669.1|28674.1|28659.1|17
1612475400000|2021-02-04 21:50:00|28671.6|28656.6|28676.6|28661.6|28676.6|28661.6|28669.1|28654.1|8
1612475700000|2021-02-04 21:55:00|28679.1|28664.1|28697.2|28667.2|28699.2|28681.6|28679.1|28664.1|43
1612476000000|2021-02-04 22:00:00|28697.3|28667.3|28699.2|28669.2|28699.6|28669.6|28696.7|28666.7|0
1612476300000|2021-02-04 22:05:00|28699|28669|28697.9|28667.9|28699.9|28669.9|28697.9|28667.9|0
1612476600000|2021-02-04 22:10:00|28696.6|28666.6|28693.4|28663.4|28697.2|28667.2|28693.4|28663.4|0
1612476900000|2021-02-04 22:15:00|28694.7|28664.7|28694|28664|28694.7|28664.7|28691.5|28661.5|0
1612477200000|2021-02-04 22:20:00|28692.5|28662.5|28693.6|28663.6|28696.7|28666.7|28690.9|28660.9|0
1612477500000|2021-02-04 22:25:00|28690.4|28660.4|28692.3|28662.3|28692.8|28662.8|28689.9|28659.9|0
1612477800000|2021-02-04 22:30:00|28692.1|28662.1|28691.8|28661.8|28692.1|28662.1|28691.8|28661.8|0
1612478100000|2021-02-04 22:35:00|28691.3|28661.3|28685.2|28655.2|28691.3|28661.3|28685.1|28655.1|0
1612478400000|2021-02-04 22:40:00|28685|28655|28679.7|28649.7|28685.3|28655.3|28679.5|28649.5|0
1612478700000|2021-02-04 22:45:00|28680.7|28650.7|28679.6|28649.6|28682.8|28652.8|28679.6|28649.6|0
1612479000000|2021-02-04 22:50:00|28680.5|28650.5|28679.8|28649.8|28681.1|28651.1|28677.5|28647.5|0
1612479300000|2021-02-04 22:55:00|28680|28650|28674.2|28644.2|28680|28650|28673.5|28643.5|0
1612479600000|2021-02-04 23:00:00|28679.9|28649.9|28656.6|28641.6|28686.4|28656.4|28644.1|28629.1|65
1612479900000|2021-02-04 23:05:00|28654.1|28639.1|28654.1|28639.1|28659.1|28644.1|28649.1|28634.1|33
1612480200000|2021-02-04 23:10:00|28649.1|28634.1|28644.1|28629.1|28654.1|28639.1|28644.1|28629.1|16
1612480500000|2021-02-04 23:15:00|28646.6|28631.6|28644.1|28629.1|28654.1|28639.1|28644.1|28629.1|38
1612480800000|2021-02-04 23:20:00|28639.1|28624.1|28644.1|28629.1|28644.1|28629.1|28636.6|28621.6|10
1612481100000|2021-02-04 23:25:00|28639.1|28624.1|28639.1|28624.1|28644.1|28629.1|28634.1|28619.1|29
1612481400000|2021-02-04 23:30:00|28641.6|28626.6|28645.1|28638.1|28650.1|28643.1|28625.1|28616.6|11168
1612481700000|2021-02-04 23:35:00|28647.6|28640.6|28640.1|28633.1|28647.6|28640.6|28635.1|28628.1|145
1612482000000|2021-02-04 23:40:00|28635.1|28628.1|28645.1|28638.1|28655.1|28648.1|28635.1|28628.1|252
1612482300000|2021-02-04 23:45:00|28642.6|28635.6|28647.6|28640.6|28657.6|28650.6|28635.1|28628.1|293
1612482600000|2021-02-04 23:50:00|28650.1|28643.1|28670.1|28663.1|28672.6|28665.6|28645.1|28638.1|141
1612482900000|2021-02-04 23:55:00|28667.6|28660.6|28660.1|28653.1|28685.1|28678.1|28650.1|28643.1|592
1612483200000|2021-02-05 00:00:00|28662.6|28655.6|28685.1|28678.1|28695.1|28688.1|28637.6|28630.6|1233
1612483500000|2021-02-05 00:05:00|28687.6|28680.6|28640.1|28633.1|28705.1|28698.1|28622.6|28615.6|949
1612483800000|2021-02-05 00:10:00|28637.6|28630.6|28660.1|28653.1|28670.1|28663.1|28630.1|28623.1|417
1612484100000|2021-02-05 00:15:00|28657.6|28650.6|28650.1|28643.1|28670.1|28663.1|28645.1|28638.1|409
1612484400000|2021-02-05 00:20:00|28647.6|28640.6|28660.1|28653.1|28682.6|28675.6|28647.6|28640.6|361
1612484700000|2021-02-05 00:25:00|28665.1|28658.1|28629.5|28622.5|28670.1|28663.1|28612|28605|575
1612485000000|2021-02-05 00:30:00|28634.5|28627.5|28619.5|28612.5|28634.5|28627.5|28614.5|28607.5|316
1612485300000|2021-02-05 00:35:00|28617|28610|28599.5|28592.5|28619.5|28612.5|28594.5|28587.5|491
1612485600000|2021-02-05 00:40:00|28602|28595|28574.5|28567.5|28617|28610|28574.5|28567.5|307
1612485900000|2021-02-05 00:45:00|28579.5|28572.5|28572|28565|28589.5|28582.5|28569.5|28562.5|253
1612486200000|2021-02-05 00:50:00|28569.5|28562.5|28582|28575|28599.5|28592.5|28569.5|28562.5|355
1612486500000|2021-02-05 00:55:00|28579.5|28572.5|28597|28590|28604.5|28597.5|28579.5|28572.5|184
1612486800000|2021-02-05 01:00:00|28599.5|28592.5|28564.5|28557.5|28599.5|28592.5|28549.5|28542.5|510
1612487100000|2021-02-05 01:05:00|28562|28555|28579.5|28572.5|28584.5|28577.5|28559.5|28552.5|480
1612487400000|2021-02-05 01:10:00|28574.5|28567.5|28604.5|28597.5|28614.5|28607.5|28574.5|28567.5|526
1612487700000|2021-02-05 01:15:00|28602|28595|28619.5|28612.5|28634.5|28627.5|28602|28595|405
1612488000000|2021-02-05 01:20:00|28617|28610|28624.5|28617.5|28637|28630|28617|28610|196
1612488300000|2021-02-05 01:25:00|28622|28615|28617|28610|28634.5|28627.5|28607|28600|200
1612488600000|2021-02-05 01:30:00|28614.5|28607.5|28642|28635|28644.5|28637.5|28614.5|28607.5|372
1612488900000|2021-02-05 01:35:00|28639.5|28632.5|28624.5|28617.5|28654.5|28647.5|28622|28615|378
1612489200000|2021-02-05 01:40:00|28622|28615|28629.5|28622.5|28629.5|28622.5|28614.5|28607.5|215
1612489500000|2021-02-05 01:45:00|28632|28625|28654.5|28647.5|28662|28655|28629.5|28622.5|320
1612489800000|2021-02-05 01:50:00|28652|28645|28694.5|28687.5|28694.5|28687.5|28644.5|28637.5|681
1612490100000|2021-02-05 01:55:00|28699.5|28692.5|28724.5|28717.5|28727|28720|28674.5|28667.5|1199
1612490400000|2021-02-05 02:00:00|28727|28720|28714.5|28707.5|28739.5|28732.5|28707|28700|801
1612490700000|2021-02-05 02:05:00|28719.5|28712.5|28719.5|28712.5|28724.5|28717.5|28714.5|28707.5|366
1612491000000|2021-02-05 02:10:00|28714.5|28707.5|28719.5|28712.5|28744.5|28737.5|28709.5|28702.5|663
1612491300000|2021-02-05 02:15:00|28724.5|28717.5|28729.5|28722.5|28737|28730|28719.5|28712.5|271
1612491600000|2021-02-05 02:20:00|28732|28725|28744.5|28737.5|28744.5|28737.5|28724.5|28717.5|380
1612491900000|2021-02-05 02:25:00|28747|28740|28744.5|28737.5|28759.5|28752.5|28739.5|28732.5|495
1612492200000|2021-02-05 02:30:00|28747|28740|28739.5|28732.5|28749.5|28742.5|28729.5|28722.5|513
1612492500000|2021-02-05 02:35:00|28742|28735|28729.5|28722.5|28744.5|28737.5|28719.5|28712.5|207
1612492800000|2021-02-05 02:40:00|28732|28725|28699.5|28692.5|28732|28725|28694.5|28687.5|276
1612493100000|2021-02-05 02:45:00|28704.5|28697.5|28719.5|28712.5|28719.5|28712.5|28699.5|28692.5|435
1612493400000|2021-02-05 02:50:00|28717|28710|28699.5|28692.5|28719.5|28712.5|28699.5|28692.5|488
1612493700000|2021-02-05 02:55:00|28702|28695|28704.5|28697.5|28709.5|28702.5|28694.5|28687.5|228
1612494000000|2021-02-05 03:00:00|28707|28700|28714.5|28707.5|28722|28715|28694.5|28687.5|107
1612494300000|2021-02-05 03:05:00|28717|28710|28729.5|28722.5|28734.5|28727.5|28714.5|28707.5|91
1612494600000|2021-02-05 03:10:00|28727|28720|28704.5|28697.5|28734.5|28727.5|28704.5|28697.5|83
1612494900000|2021-02-05 03:15:00|28709.5|28702.5|28714.5|28707.5|28719.5|28712.5|28709.5|28702.5|92
1612495200000|2021-02-05 03:20:00|28719.5|28712.5|28729.5|28722.5|28729.5|28722.5|28714.5|28707.5|48
1612495500000|2021-02-05 03:25:00|28732|28725|28724.5|28717.5|28734.5|28727.5|28714.5|28707.5|116
1612495800000|2021-02-05 03:30:00|28729.5|28722.5|28724.5|28717.5|28734.5|28727.5|28719.5|28712.5|349
1612496100000|2021-02-05 03:35:00|28722|28715|28714.5|28707.5|28732|28725|28712|28705|226
1612496400000|2021-02-05 03:40:00|28719.5|28712.5|28697|28690|28729.5|28722.5|28694.5|28687.5|480
1612496700000|2021-02-05 03:45:00|28694.5|28687.5|28719.5|28712.5|28719.5|28712.5|28679.5|28672.5|575
1612497000000|2021-02-05 03:50:00|28724.5|28717.5|28727|28720|28734.5|28727.5|28714.5|28707.5|294
1612497300000|2021-02-05 03:55:00|28724.5|28717.5|28724.5|28717.5|28729.5|28722.5|28724.5|28717.5|101
1612497600000|2021-02-05 04:00:00|28729.5|28722.5|28739.5|28732.5|28752|28745|28724.5|28717.5|284
1612497900000|2021-02-05 04:05:00|28742|28735|28749.5|28742.5|28754.5|28747.5|28734.5|28727.5|165
1612498200000|2021-02-05 04:10:00|28752|28745|28724.5|28717.5|28754.5|28747.5|28724.5|28717.5|131
1612498500000|2021-02-05 04:15:00|28729.5|28722.5|28724.5|28717.5|28734.5|28727.5|28719.5|28712.5|167
1612498800000|2021-02-05 04:20:00|28727|28720|28719.5|28712.5|28729.5|28722.5|28719.5|28712.5|106
1612499100000|2021-02-05 04:25:00|28714.5|28707.5|28714.5|28707.5|28724.5|28717.5|28714.5|28707.5|156
1612499400000|2021-02-05 04:30:00|28719.5|28712.5|28724.5|28717.5|28729.5|28722.5|28714.5|28707.5|248
1612499700000|2021-02-05 04:35:00|28727|28720|28729.5|28722.5|28739.5|28732.5|28724.5|28717.5|176
1612500000000|2021-02-05 04:40:00|28727|28720|28714.5|28707.5|28734.5|28727.5|28709.5|28702.5|153
1612500300000|2021-02-05 04:45:00|28709.5|28702.5|28714.5|28707.5|28719.5|28712.5|28704.5|28697.5|487
1612500600000|2021-02-05 04:50:00|28717|28710|28722|28715|28724.5|28717.5|28714.5|28707.5|120
1612500900000|2021-02-05 04:55:00|28724.5|28717.5|28699.5|28692.5|28727|28720|28699.5|28692.5|253
1612501200000|2021-02-05 05:00:00|28702|28695|28702|28695|28709.5|28702.5|28687|28680|324
1612501500000|2021-02-05 05:05:00|28704.5|28697.5|28719.5|28712.5|28724.5|28717.5|28699.5|28692.5|176
1612501800000|2021-02-05 05:10:00|28722|28715|28704.5|28697.5|28724.5|28717.5|28704.5|28697.5|215
1612502100000|2021-02-05 05:15:00|28702|28695|28694.5|28687.5|28709.5|28702.5|28684.5|28677.5|265
1612502400000|2021-02-05 05:20:00|28697|28690|28699.5|28692.5|28719.5|28712.5|28694.5|28687.5|367
1612502700000|2021-02-05 05:25:00|28702|28695|28709.5|28702.5|28719.5|28712.5|28694.5|28687.5|672
1612503000000|2021-02-05 05:30:00|28712|28705|28739.5|28732.5|28739.5|28732.5|28709.5|28702.5|622
1612503300000|2021-02-05 05:35:00|28737|28730|28739.5|28732.5|28739.5|28732.5|28729.5|28722.5|296
1612503600000|2021-02-05 05:40:00|28737|28730|28744.5|28737.5|28754.5|28747.5|28734.5|28727.5|492
1612503900000|2021-02-05 05:45:00|28749.5|28742.5|28749.5|28742.5|28754.5|28747.5|28744.5|28737.5|558
1612504200000|2021-02-05 05:50:00|28747|28740|28769.5|28762.5|28774.5|28767.5|28744.5|28737.5|659
1612504500000|2021-02-05 05:55:00|28772|28765|28784.5|28777.5|28784.5|28777.5|28764.5|28757.5|1711
1612504800000|2021-02-05 06:00:00|28779.5|28772.5|28794.5|28787.5|28814.5|28807.5|28772|28765|2717
1612505100000|2021-02-05 06:05:00|28799.5|28792.5|28814.5|28807.5|28814.5|28807.5|28794.5|28787.5|1164
1612505400000|2021-02-05 06:10:00|28809.5|28802.5|28804.5|28797.5|28839.5|28832.5|28804.5|28797.5|833
1612505700000|2021-02-05 06:15:00|28802|28795|28799.5|28792.5|28804.5|28797.5|28794.5|28787.5|174
1612506000000|2021-02-05 06:20:00|28802|28795|28807|28800|28809.5|28802.5|28799.5|28792.5|91
1612506300000|2021-02-05 06:25:00|28809.5|28802.5|28794.5|28787.5|28809.5|28802.5|28794.5|28787.5|53
1612506600000|2021-02-05 06:30:00|28792|28785|28789.5|28782.5|28797|28790|28789.5|28782.5|46
1612506900000|2021-02-05 06:35:00|28792|28785|28784.5|28777.5|28792|28785|28784.5|28777.5|25
1612507200000|2021-02-05 06:40:00|28779.5|28772.5|28774.5|28767.5|28779.5|28772.5|28774.5|28767.5|31
1612507500000|2021-02-05 06:45:00|28779.5|28772.5|28779.5|28772.5|28779.5|28772.5|28777|28770|43
1612507800000|2021-02-05 06:50:00|28782|28775|28784.5|28777.5|28784.5|28777.5|28782|28775|12
1612508100000|2021-02-05 06:55:00|28787|28780|28784.5|28777.5|28789.5|28782.5|28784.5|28777.5|9
1612508400000|2021-02-05 07:00:00|28779.5|28772.5|28794.5|28787.5|28794.5|28787.5|28779.5|28772.5|73
1612508700000|2021-02-05 07:05:00|28799.5|28792.5|28797|28790|28804.5|28797.5|28792|28785|30
1612509000000|2021-02-05 07:10:00|28794.5|28787.5|28784.5|28777.5|28794.5|28787.5|28784.5|28777.5|22
1612509300000|2021-02-05 07:15:00|28779.5|28772.5|28789.5|28782.5|28789.5|28782.5|28779.5|28772.5|73
1612509600000|2021-02-05 07:20:00|28787|28780|28782|28775|28789.5|28782.5|28777|28770|33
1612509900000|2021-02-05 07:25:00|28779.5|28772.5|28792|28785|28792|28785|28779.5|28772.5|68
1612510200000|2021-02-05 07:30:00|28794.5|28787.5|28777|28770|28794.5|28787.5|28772|28765|134
1612510500000|2021-02-05 07:35:00|28774.5|28767.5|28784.5|28777.5|28784.5|28777.5|28772|28765|21
1612510800000|2021-02-05 07:40:00|28782|28775|28774.5|28767.5|28787|28780|28774.5|28767.5|26
1612511100000|2021-02-05 07:45:00|28772|28765|28774.5|28767.5|28774.5|28767.5|28769.5|28762.5|48
1612511400000|2021-02-05 07:50:00|28772|28765|28769.5|28762.5|28774.5|28767.5|28764.5|28757.5|27
1612511700000|2021-02-05 07:55:00|28772|28765|28789.5|28782.5|28789.5|28782.5|28769.5|28762.5|17
1612512000000|2021-02-05 08:00:00|28784.5|28777.5|28764.5|28757.5|28784.5|28777.5|28764.5|28757.5|100
1612512300000|2021-02-05 08:05:00|28767|28760|28784.5|28777.5|28784.5|28777.5|28762|28755|56
1612512600000|2021-02-05 08:10:00|28782|28775|28789.5|28782.5|28792|28785|28772|28765|53
1612512900000|2021-02-05 08:15:00|28787|28780|28779.5|28772.5|28789.5|28782.5|28777|28770|74
1612513200000|2021-02-05 08:20:00|28784.5|28777.5|28792|28785|28799.5|28792.5|28779.5|28772.5|70
1612513500000|2021-02-05 08:25:00|28794.5|28787.5|28784.5|28777.5|28794.5|28787.5|28779.5|28772.5|66
1612513800000|2021-02-05 08:30:00|28789.5|28782.5|28799.5|28792.5|28804.5|28797.5|28784.5|28777.5|76
1612514100000|2021-02-05 08:35:00|28797|28790|28784.5|28777.5|28799.5|28792.5|28779.5|28772.5|79
1612514400000|2021-02-05 08:40:00|28782|28775|28779.5|28772.5|28789.5|28782.5|28774.5|28767.5|85
1612514700000|2021-02-05 08:45:00|28777|28770|28787|28780|28789.5|28782.5|28777|28770|35
1612515000000|2021-02-05 08:50:00|28789.5|28782.5|28779.5|28772.5|28789.5|28782.5|28779.5|28772.5|76
1612515300000|2021-02-05 08:55:00|28777|28770|28774.5|28767.5|28779.5|28772.5|28769.5|28762.5|50
1612515600000|2021-02-05 09:00:00|28777|28770|28769.5|28762.5|28777|28770|28759.5|28752.5|33
1612515900000|2021-02-05 09:05:00|28767|28760|28774.5|28767.5|28779.5|28772.5|28762|28755|41
1612516200000|2021-02-05 09:10:00|28777|28770|28774.5|28767.5|28779.5|28772.5|28774.5|28767.5|48
1612516500000|2021-02-05 09:15:00|28777|28770|28774.5|28767.5|28779.5|28772.5|28774.5|28767.5|28
1612516800000|2021-02-05 09:20:00|28777|28770|28789.5|28782.5|28789.5|28782.5|28774.5|28767.5|79
1612517100000|2021-02-05 09:25:00|28787|28780|28784.5|28777.5|28789.5|28782.5|28784.5|28777.5|14
1612517400000|2021-02-05 09:30:00|28787|28780|28799.5|28792.5|28802|28795|28782|28775|102
1612517700000|2021-02-05 09:35:00|28802|28795|28799.5|28792.5|28804.5|28797.5|28794.5|28787.5|39
1612518000000|2021-02-05 09:40:00|28802|28795|28814.5|28807.5|28814.5|28807.5|28799.5|28792.5|51
1612518300000|2021-02-05 09:45:00|28827|28820|28839.5|28832.5|28839.5|28832.5|28827|28820|257
1612518600000|2021-02-05 09:50:00|28842|28835|28854.5|28847.5|28854.5|28847.5|28834.5|28827.5|236
1612518900000|2021-02-05 09:55:00|28849.5|28842.5|28837|28830|28859.5|28852.5|28834.5|28827.5|60
1612519200000|2021-02-05 10:00:00|28839.5|28832.5|28827|28820|28844.5|28837.5|28824.5|28817.5|320
1612519500000|2021-02-05 10:05:00|28829.5|28822.5|28844.5|28837.5|28844.5|28837.5|28829.5|28822.5|71
1612519800000|2021-02-05 10:10:00|28849.5|28842.5|28869.5|28862.5|28869.5|28862.5|28847|28840|43
1612520100000|2021-02-05 10:15:00|28864.5|28857.5|28857|28850|28869.5|28862.5|28854.5|28847.5|72
1612520400000|2021-02-05 10:20:00|28854.5|28847.5|28859.5|28852.5|28869.5|28862.5|28854.5|28847.5|90
1612520700000|2021-02-05 10:25:00|28857|28850|28859.5|28852.5|28864.5|28857.5|28854.5|28847.5|17
1612521000000|2021-02-05 10:30:00|28857|28850|28859.5|28852.5|28864.5|28857.5|28854.5|28847.5|24
1612521300000|2021-02-05 10:35:00|28864.5|28857.5|28869.5|28862.5|28869.5|28862.5|28859.5|28852.5|45
1612521600000|2021-02-05 10:40:00|28874.5|28867.5|28884.5|28877.5|28894.5|28887.5|28874.5|28867.5|44
1612521900000|2021-02-05 10:45:00|28882|28875|28884.5|28877.5|28894.5|28887.5|28882|28875|38
1612522200000|2021-02-05 10:50:00|28887|28880|28879.5|28872.5|28889.5|28882.5|28874.5|28867.5|65
1612522500000|2021-02-05 10:55:00|28877|28870|28869.5|28862.5|28879.5|28872.5|28869.5|28862.5|47
1612522800000|2021-02-05 11:00:00|28872|28865|28894.5|28887.5|28904.5|28897.5|28869.5|28862.5|66
1612523100000|2021-02-05 11:05:00|28889.5|28882.5|28894.5|28887.5|28897|28890|28887|28880|66
1612523400000|2021-02-05 11:10:00|28892|28885|28879.5|28872.5|28894.5|28887.5|28874.5|28867.5|97
1612523700000|2021-02-05 11:15:00|28874.5|28867.5|28869.5|28862.5|28877|28870|28869.5|28862.5|36
1612524000000|2021-02-05 11:20:00|28872|28865|28869.5|28862.5|28874.5|28867.5|28864.5|28857.5|42
1612524300000|2021-02-05 11:25:00|28872|28865|28859.5|28852.5|28874.5|28867.5|28857|28850|82
1612524600000|2021-02-05 11:30:00|28854.5|28847.5|28854.5|28847.5|28859.5|28852.5|28849.5|28842.5|17
1612524900000|2021-02-05 11:35:00|28852|28845|28859.5|28852.5|28859.5|28852.5|28849.5|28842.5|40
1612525200000|2021-02-05 11:40:00|28857|28850|28859.5|28852.5|28864.5|28857.5|28857|28850|31
1612525500000|2021-02-05 11:45:00|28854.5|28847.5|28864.5|28857.5|28864.5|28857.5|28854.5|28847.5|6
1612525800000|2021-02-05 11:50:00|28869.5|28862.5|28874.5|28867.5|28879.5|28872.5|28869.5|28862.5|78
1612526100000|2021-02-05 11:55:00|28869.5|28862.5|28874.5|28867.5|28877|28870|28869.5|28862.5|25
1612526400000|2021-02-05 12:00:00|28872|28865|28869.5|28862.5|28874.5|28867.5|28864.5|28857.5|37
1612526700000|2021-02-05 12:05:00|28867|28860|28874.5|28867.5|28879.5|28872.5|28864.5|28857.5|24
1612527000000|2021-02-05 12:10:00|28877|28870|28884.5|28877.5|28887|28880|28877|28870|59
1612527300000|2021-02-05 12:15:00|28887|28880|28889.5|28882.5|28894.5|28887.5|28884.5|28877.5|24
1612527600000|2021-02-05 12:20:00|28887|28880|28884.5|28877.5|28889.5|28882.5|28884.5|28877.5|3
1612527900000|2021-02-05 12:25:00|28882|28875|28894.5|28887.5|28894.5|28887.5|28879.5|28872.5|67
1612528200000|2021-02-05 12:30:00|28899.5|28892.5|28889.5|28882.5|28909.5|28902.5|28884.5|28877.5|187
1612528500000|2021-02-05 12:35:00|28887|28880|28889.5|28882.5|28889.5|28882.5|28884.5|28877.5|117
1612528800000|2021-02-05 12:40:00|28884.5|28877.5|28884.5|28877.5|28889.5|28882.5|28879.5|28872.5|33
1612529100000|2021-02-05 12:45:00|28879.5|28872.5|28884.5|28877.5|28884.5|28877.5|28879.5|28872.5|8
1612529400000|2021-02-05 12:50:00|28882|28875|28887|28880|28889.5|28882.5|28879.5|28872.5|77
1612529700000|2021-02-05 12:55:00|28889.5|28882.5|28884.5|28877.5|28889.5|28882.5|28879.5|28872.5|87
1612530000000|2021-02-05 13:00:00|28882|28875|28869.5|28862.5|28884.5|28877.5|28869.5|28862.5|45
1612530300000|2021-02-05 13:05:00|28872|28865|28874.5|28867.5|28874.5|28867.5|28869.5|28862.5|21
1612530600000|2021-02-05 13:10:00|28872|28865|28874.5|28867.5|28879.5|28872.5|28869.5|28862.5|122
1612530900000|2021-02-05 13:15:00|28879.5|28872.5|28874.5|28867.5|28879.5|28872.5|28869.5|28862.5|192
1612531200000|2021-02-05 13:20:00|28877|28870|28899.5|28892.5|28909.5|28902.5|28877|28870|156
1612531500000|2021-02-05 13:25:00|28897|28890|28892|28885|28897|28890|28892|28885|64
1612531800000|2021-02-05 13:30:00|28894.5|28887.5|28854.5|28847.5|28897|28890|28852|28845|301
1612532100000|2021-02-05 13:35:00|28852|28845|28869.5|28862.5|28869.5|28862.5|28849.5|28842.5|123
1612532400000|2021-02-05 13:40:00|28874.5|28867.5|28864.5|28857.5|28874.5|28867.5|28857|28850|23
1612532700000|2021-02-05 13:45:00|28867|28860|28869.5|28862.5|28874.5|28867.5|28864.5|28857.5|26
1612533000000|2021-02-05 13:50:00|28872|28865|28884.5|28877.5|28887|28880|28869.5|28862.5|41
1612533300000|2021-02-05 13:55:00|28887|28880|28897|28890|28909.5|28902.5|28884.5|28877.5|169
1612533600000|2021-02-05 14:00:00|28899.5|28892.5|28894.5|28887.5|28904.5|28897.5|28894.5|28887.5|34
1612533900000|2021-02-05 14:05:00|28899.5|28892.5|28894.5|28887.5|28899.5|28892.5|28889.5|28882.5|35
1612534200000|2021-02-05 14:10:00|28899.5|28892.5|28899.5|28892.5|28899.5|28892.5|28889.5|28882.5|47
1612534500000|2021-02-05 14:15:00|28897|28890|28894.5|28887.5|28899.5|28892.5|28889.5|28882.5|97
1612534800000|2021-02-05 14:20:00|28897|28890|28894.5|28887.5|28899.5|28892.5|28889.5|28882.5|16
1612535100000|2021-02-05 14:25:00|28889.5|28882.5|28879.5|28872.5|28894.5|28887.5|28874.5|28867.5|195
1612535400000|2021-02-05 14:30:00|28874.5|28867.5|28864.5|28857.5|28889.5|28882.5|28859.5|28852.5|269
1612535700000|2021-02-05 14:35:00|28862|28855|28829.5|28822.5|28864.5|28857.5|28819.5|28812.5|289
1612536000000|2021-02-05 14:40:00|28832|28825|28834.5|28827.5|28844.5|28837.5|28829.5|28822.5|117
1612536300000|2021-02-05 14:45:00|28832|28825|28829.5|28822.5|28839.5|28832.5|28829.5|28822.5|65
1612536600000|2021-02-05 14:50:00|28832|28825|28819.5|28812.5|28834.5|28827.5|28814.5|28807.5|77
1612536900000|2021-02-05 14:55:00|28814.5|28807.5|28804.5|28797.5|28814.5|28807.5|28802|28795|217
1612537200000|2021-02-05 15:00:00|28809.5|28802.5|28799.5|28792.5|28809.5|28802.5|28792|28785|120
1612537500000|2021-02-05 15:05:00|28802|28795|28797|28790|28804.5|28797.5|28789.5|28782.5|74
1612537800000|2021-02-05 15:10:00|28799.5|28792.5|28769.5|28762.5|28799.5|28792.5|28764.5|28757.5|60
1612538100000|2021-02-05 15:15:00|28772|28765|28729.5|28722.5|28772|28765|28724.5|28717.5|261
1612538400000|2021-02-05 15:20:00|28727|28720|28747|28740|28749.5|28742.5|28724.5|28717.5|177
1612538700000|2021-02-05 15:25:00|28744.5|28737.5|28789.5|28782.5|28789.5|28782.5|28744.5|28737.5|214
1612539000000|2021-02-05 15:30:00|28787|28780|28817|28810|28819.5|28812.5|28784.5|28777.5|145
1612539300000|2021-02-05 15:35:00|28814.5|28807.5|28824.5|28817.5|28824.5|28817.5|28809.5|28802.5|78
1612539600000|2021-02-05 15:40:00|28827|28820|28834.5|28827.5|28837|28830|28819.5|28812.5|112
1612539900000|2021-02-05 15:45:00|28837|28830|28839.5|28832.5|28839.5|28832.5|28824.5|28817.5|113
1612540200000|2021-02-05 15:50:00|28842|28835|28842|28835|28849.5|28842.5|28834.5|28827.5|97
1612540500000|2021-02-05 15:55:00|28844.5|28837.5|28824.5|28817.5|28844.5|28837.5|28819.5|28812.5|135
1612540800000|2021-02-05 16:00:00|28829.5|28822.5|28819.5|28812.5|28834.5|28827.5|28819.5|28812.5|32
1612541100000|2021-02-05 16:05:00|28814.5|28807.5|28804.5|28797.5|28822|28815|28804.5|28797.5|77
1612541400000|2021-02-05 16:10:00|28809.5|28802.5|28809.5|28802.5|28814.5|28807.5|28804.5|28797.5|72
1612541700000|2021-02-05 16:15:00|28804.5|28797.5|28804.5|28797.5|28807|28800|28799.5|28792.5|69
1612542000000|2021-02-05 16:20:00|28802|28795|28814.5|28807.5|28819.5|28812.5|28799.5|28792.5|89
1612542300000|2021-02-05 16:25:00|28812|28805|28819.5|28812.5|28824.5|28817.5|28809.5|28802.5|149
1612542600000|2021-02-05 16:30:00|28822|28815|28834.5|28827.5|28834.5|28827.5|28822|28815|95
1612542900000|2021-02-05 16:35:00|28839.5|28832.5|28829.5|28822.5|28839.5|28832.5|28829.5|28822.5|182
1612543200000|2021-02-05 16:40:00|28834.5|28827.5|28824.5|28817.5|28834.5|28827.5|28824.5|28817.5|49
1612543500000|2021-02-05 16:45:00|28819.5|28812.5|28814.5|28807.5|28819.5|28812.5|28814.5|28807.5|62
1612543800000|2021-02-05 16:50:00|28817|28810|28784.5|28777.5|28819.5|28812.5|28782|28775|132
1612544100000|2021-02-05 16:55:00|28782|28775|28769.5|28762.5|28789.5|28782.5|28769.5|28762.5|106
1612544400000|2021-02-05 17:00:00|28764.5|28757.5|28784.5|28777.5|28784.5|28777.5|28764.5|28757.5|226
1612544700000|2021-02-05 17:05:00|28789.5|28782.5|28797|28790|28804.5|28797.5|28789.5|28782.5|257
1612545000000|2021-02-05 17:10:00|28794.5|28787.5|28802|28795|28804.5|28797.5|28789.5|28782.5|78
1612545300000|2021-02-05 17:15:00|28799.5|28792.5|28804.5|28797.5|28807|28800|28794.5|28787.5|32
1612545600000|2021-02-05 17:20:00|28807|28800|28789.5|28782.5|28807|28800|28789.5|28782.5|67
1612545900000|2021-02-05 17:25:00|28792|28785|28809.5|28802.5|28809.5|28802.5|28789.5|28782.5|38
1612546200000|2021-02-05 17:30:00|28804.5|28797.5|28814.5|28807.5|28814.5|28807.5|28804.5|28797.5|50
1612546500000|2021-02-05 17:35:00|28809.5|28802.5|28814.5|28807.5|28814.5|28807.5|28809.5|28802.5|26
1612546800000|2021-02-05 17:40:00|28812|28805|28814.5|28807.5|28824.5|28817.5|28812|28805|103
1612547100000|2021-02-05 17:45:00|28817|28810|28814.5|28807.5|28819.5|28812.5|28809.5|28802.5|21
1612547400000|2021-02-05 17:50:00|28812|28805|28809.5|28802.5|28814.5|28807.5|28809.5|28802.5|37
1612547700000|2021-02-05 17:55:00|28812|28805|28817|28810|28819.5|28812.5|28807|28800|99
1612548000000|2021-02-05 18:00:00|28814.5|28807.5|28804.5|28797.5|28819.5|28812.5|28802|28795|54
1612548300000|2021-02-05 18:05:00|28802|28795|28804.5|28797.5|28804.5|28797.5|28794.5|28787.5|49
1612548600000|2021-02-05 18:10:00|28802|28795|28809.5|28802.5|28809.5|28802.5|28802|28795|18
1612548900000|2021-02-05 18:15:00|28812|28805|28819.5|28812.5|28819.5|28812.5|28809.5|28802.5|27
1612549200000|2021-02-05 18:20:00|28814.5|28807.5|28799.5|28792.5|28814.5|28807.5|28799.5|28792.5|38
1612549500000|2021-02-05 18:25:00|28802|28795|28804.5|28797.5|28807|28800|28802|28795|9
1612549800000|2021-02-05 18:30:00|28799.5|28792.5|28804.5|28797.5|28804.5|28797.5|28794.5|28787.5|25
1612550100000|2021-02-05 18:35:00|28807|28800|28809.5|28802.5|28814.5|28807.5|28804.5|28797.5|88
1612550400000|2021-02-05 18:40:00|28804.5|28797.5|28802|28795|28804.5|28797.5|28799.5|28792.5|33
1612550700000|2021-02-05 18:45:00|28799.5|28792.5|28804.5|28797.5|28809.5|28802.5|28799.5|28792.5|30
1612551000000|2021-02-05 18:50:00|28802|28795|28794.5|28787.5|28804.5|28797.5|28789.5|28782.5|36
1612551300000|2021-02-05 18:55:00|28789.5|28782.5|28789.5|28782.5|28794.5|28787.5|28789.5|28782.5|9
1612551600000|2021-02-05 19:00:00|28784.5|28777.5|28787|28780|28794.5|28787.5|28777|28770|43
1612551900000|2021-02-05 19:05:00|28784.5|28777.5|28789.5|28782.5|28794.5|28787.5|28784.5|28777.5|90
1612552200000|2021-02-05 19:10:00|28792|28785|28789.5|28782.5|28797|28790|28789.5|28782.5|20
1612552500000|2021-02-05 19:15:00|28792|28785|28787|28780|28794.5|28787.5|28784.5|28777.5|9
1612552800000|2021-02-05 19:20:00|28789.5|28782.5|28789.5|28782.5|28794.5|28787.5|28784.5|28777.5|16
1612553100000|2021-02-05 19:25:00|28792|28785|28809.5|28802.5|28809.5|28802.5|28792|28785|17
1612553400000|2021-02-05 19:30:00|28812|28805|28804.5|28797.5|28814.5|28807.5|28804.5|28797.5|46
1612553700000|2021-02-05 19:35:00|28807|28800|28804.5|28797.5|28807|28800|28792|28785|43
1612554000000|2021-02-05 19:40:00|28802|28795|28799.5|28792.5|28804.5|28797.5|28794.5|28787.5|23
1612554300000|2021-02-05 19:45:00|28794.5|28787.5|28784.5|28777.5|28799.5|28792.5|28779.5|28772.5|105
1612554600000|2021-02-05 19:50:00|28782|28775|28784.5|28777.5|28789.5|28782.5|28769.5|28762.5|27
1612554900000|2021-02-05 19:55:00|28789.5|28782.5|28784.5|28777.5|28794.5|28787.5|28784.5|28777.5|77
1612555200000|2021-02-05 20:00:00|28782|28775|28769.5|28762.5|28784.5|28777.5|28762|28755|114
1612555500000|2021-02-05 20:05:00|28767|28760|28764.5|28757.5|28774.5|28767.5|28759.5|28752.5|64
1612555800000|2021-02-05 20:10:00|28769.5|28762.5|28769.5|28762.5|28769.5|28762.5|28764.5|28757.5|42
1612556100000|2021-02-05 20:15:00|28764.5|28757.5|28764.5|28757.5|28779.5|28772.5|28764.5|28757.5|139
1612556400000|2021-02-05 20:20:00|28767|28760|28759.5|28752.5|28769.5|28762.5|28754.5|28747.5|129
1612556700000|2021-02-05 20:25:00|28754.5|28747.5|28744.5|28737.5|28764.5|28757.5|28742|28735|104
1612557000000|2021-02-05 20:30:00|28739.5|28732.5|28754.5|28747.5|28754.5|28747.5|28739.5|28732.5|71
1612557300000|2021-02-05 20:35:00|28757|28750|28749.5|28742.5|28764.5|28757.5|28749.5|28742.5|44
1612557600000|2021-02-05 20:40:00|28752|28745|28754.5|28747.5|28754.5|28747.5|28749.5|28742.5|11
1612557900000|2021-02-05 20:45:00|28752|28745|28754.5|28747.5|28764.5|28757.5|28752|28745|37
1612558200000|2021-02-05 20:50:00|28752|28745|28794.5|28787.5|28794.5|28787.5|28749.5|28742.5|247
1612558500000|2021-02-05 20:55:00|28797|28790|28804.5|28797.5|28814.5|28807.5|28789.5|28782.5|355
1612558800000|2021-02-05 21:00:00|28799.5|28792.5|28804.5|28797.5|28809.5|28802.5|28797|28790|62
1612559100000|2021-02-05 21:05:00|28802|28795|28804.5|28797.5|28809.5|28802.5|28799.5|28792.5|12
1612559400000|2021-02-05 21:10:00|28802|28795|28811|28796|28811|28800|28799.5|28792.5|23
1612559700000|2021-02-05 21:15:00|28808.5|28793.5|28806|28791|28808.5|28793.5|28806|28791|6
1612560000000|2021-02-05 21:20:00|28803.5|28788.5|28803.5|28788.5|28803.5|28788.5|28803.5|28788.5|0
1612560300000|2021-02-05 21:25:00|||||||||3
1612560600000|2021-02-05 21:30:00|28801|28786|28808.5|28793.5|28808.5|28793.5|28798.5|28783.5|10
1612560900000|2021-02-05 21:35:00|28811|28796|28813.5|28798.5|28813.5|28798.5|28811|28796|4
1612561200000|2021-02-05 21:40:00|28811|28796|28811|28796|28816|28801|28811|28796|6
1612561500000|2021-02-05 21:45:00|28808.5|28793.5|28811|28796|28813.5|28798.5|28806|28791|18
1612561800000|2021-02-05 21:50:00|28818.5|28803.5|28813.5|28798.5|28821|28806|28813.5|28798.5|15
1612562100000|2021-02-05 21:55:00|28816|28801|28798.6|28768.6|28816|28801|28788.5|28768.5|60
1612738800000|2021-02-07 23:00:00|28833.5|28818.5|28898.5|28883.5|28923.5|28908.5|28833.5|28818.5|261
1612739100000|2021-02-07 23:05:00|28896|28881|28881|28866|28896|28881|28868.5|28853.5|43
1612739400000|2021-02-07 23:10:00|28883.5|28868.5|28888.5|28873.5|28903.5|28888.5|28883.5|28868.5|26
1612739700000|2021-02-07 23:15:00|28883.5|28868.5|28900.4|28885.4|28901|28886|28878.5|28863.5|69
1612740000000|2021-02-07 23:20:00|28897.9|28882.9|28900.4|28885.4|28900.4|28885.4|28882.9|28867.9|14
1612740300000|2021-02-07 23:25:00|28902.9|28887.9|28887.9|28872.9|28902.9|28887.9|28885.4|28870.4|29
1612740600000|2021-02-07 23:30:00|28885.4|28870.4|28868.9|28861.9|28885.4|28871.9|28833.9|28826.9|10979
1612740900000|2021-02-07 23:35:00|28863.9|28856.9|28856.4|28849.4|28868.9|28861.9|28838.9|28831.9|111
1612741200000|2021-02-07 23:40:00|28858.9|28851.9|28868.9|28861.9|28878.9|28871.9|28853.9|28846.9|107
1612741500000|2021-02-07 23:45:00|28866.4|28859.4|28853.9|28846.9|28873.9|28866.9|28838.9|28831.9|127
1612741800000|2021-02-07 23:50:00|28851.4|28844.4|28866.4|28859.4|28866.4|28859.4|28848.9|28841.9|75
1612742100000|2021-02-07 23:55:00|28863.9|28856.9|28861.4|28854.4|28868.9|28861.9|28848.9|28841.9|231
1612742400000|2021-02-08 00:00:00|28853.9|28846.9|28846.4|28839.4|28903.9|28896.9|28821.4|28814.4|1495
1612742700000|2021-02-08 00:05:00|28843.9|28836.9|28923.9|28916.9|28953.9|28946.9|28841.4|28834.4|969
1612743000000|2021-02-08 00:10:00|28931.4|28924.4|29078.9|29071.9|29083.9|29076.9|28923.9|28916.9|2398
1612743300000|2021-02-08 00:15:00|29076.4|29069.4|29168.9|29161.9|29218.9|29211.9|29073.9|29066.9|2726
1612743600000|2021-02-08 00:20:00|29166.4|29159.4|29233.9|29226.9|29256.4|29249.4|29158.9|29151.9|1579
1612743900000|2021-02-08 00:25:00|29238.9|29231.9|29236.4|29229.4|29248.9|29241.9|29198.9|29191.9|1190
1612744200000|2021-02-08 00:30:00|29238.9|29231.9|29258.9|29251.9|29288.9|29281.9|29228.9|29221.9|849
1612744500000|2021-02-08 00:35:00|29261.4|29254.4|29243.9|29236.9|29286.4|29279.4|29228.9|29221.9|558
1612744800000|2021-02-08 00:40:00|29246.4|29239.4|29283.9|29276.9|29303.9|29296.9|29243.9|29236.9|593
1612745100000|2021-02-08 00:45:00|29286.4|29279.4|29273.9|29266.9|29293.9|29286.9|29263.9|29256.9|414
1612745400000|2021-02-08 00:50:00|29276.4|29269.4|29248.9|29241.9|29283.9|29276.9|29238.9|29231.9|343
1612745700000|2021-02-08 00:55:00|29246.4|29239.4|29223.9|29216.9|29253.9|29246.9|29218.9|29211.9|360
1612746000000|2021-02-08 01:00:00|29221.4|29214.4|29198.9|29191.9|29223.9|29216.9|29178.9|29171.9|472
1612746300000|2021-02-08 01:05:00|29203.9|29196.9|29241.4|29234.4|29251.4|29244.4|29188.9|29181.9|769
1612746600000|2021-02-08 01:10:00|29243.9|29236.9|29258.9|29251.9|29263.9|29256.9|29238.9|29231.9|490
1612746900000|2021-02-08 01:15:00|29256.4|29249.4|29288.9|29281.9|29303.9|29296.9|29251.4|29244.4|581
1612747200000|2021-02-08 01:20:00|29286.4|29279.4|29283.9|29276.9|29301.4|29294.4|29278.9|29271.9|253
1612747500000|2021-02-08 01:25:00|29286.4|29279.4|29381.4|29374.4|29381.4|29374.4|29283.9|29276.9|1101
1612747800000|2021-02-08 01:30:00|29383.9|29376.9|29368.9|29361.9|29403.9|29396.9|29361.4|29354.4|923
1612748100000|2021-02-08 01:35:00|29366.4|29359.4|29366.4|29359.4|29388.9|29381.9|29353.9|29346.9|473
1612748400000|2021-02-08 01:40:00|29368.9|29361.9|29368.9|29361.9|29388.9|29381.9|29366.4|29359.4|465
1612748700000|2021-02-08 01:45:00|29371.4|29364.4|29383.9|29376.9|29388.9|29381.9|29363.9|29356.9|422
1612749000000|2021-02-08 01:50:00|29381.4|29374.4|29378.9|29371.9|29388.9|29381.9|29363.9|29356.9|325
1612749300000|2021-02-08 01:55:00|29373.9|29366.9|29373.9|29366.9|29388.9|29381.9|29361.4|29354.4|277
1612749600000|2021-02-08 02:00:00|29376.4|29369.4|29378.9|29371.9|29388.9|29381.9|29363.9|29356.9|219
1612749900000|2021-02-08 02:05:00|29381.4|29374.4|29386.4|29379.4|29403.9|29396.9|29373.9|29366.9|290
1612750200000|2021-02-08 02:10:00|29383.9|29376.9|29363.9|29356.9|29398.9|29391.9|29353.9|29346.9|299
1612750500000|2021-02-08 02:15:00|29358.9|29351.9|29353.9|29346.9|29358.9|29351.9|29346.4|29339.4|344
1612750800000|2021-02-08 02:20:00|29356.4|29349.4|29378.9|29371.9|29383.9|29376.9|29353.9|29346.9|478
1612751100000|2021-02-08 02:25:00|29383.9|29376.9|29393.9|29386.9|29398.9|29391.9|29381.4|29374.4|416
1612751400000|2021-02-08 02:30:00|29396.4|29389.4|29396.4|29389.4|29408.9|29401.9|29388.9|29381.9|396
1612751700000|2021-02-08 02:35:00|29393.9|29386.9|29391.4|29384.4|29416.4|29409.4|29388.9|29381.9|270
1612752000000|2021-02-08 02:40:00|29393.9|29386.9|29411.4|29404.4|29411.4|29404.4|29393.9|29386.9|92
1612752300000|2021-02-08 02:45:00|29408.9|29401.9|29418.9|29411.9|29423.9|29416.9|29408.9|29401.9|303
1612752600000|2021-02-08 02:50:00|29423.9|29416.9|29411.4|29404.4|29423.9|29416.9|29408.9|29401.9|225
1612752900000|2021-02-08 02:55:00|29413.9|29406.9|29403.9|29396.9|29416.4|29409.4|29393.9|29386.9|262
1612753200000|2021-02-08 03:00:00|29401.4|29394.4|29403.9|29396.9|29408.9|29401.9|29391.4|29384.4|137
1612753500000|2021-02-08 03:05:00|29406.4|29399.4|29398.9|29391.9|29413.9|29406.9|29393.9|29386.9|122
1612753800000|2021-02-08 03:10:00|29401.4|29394.4|29408.9|29401.9|29411.4|29404.4|29398.9|29391.9|64
1612754100000|2021-02-08 03:15:00|29411.4|29404.4|29388.9|29381.9|29413.9|29406.9|29388.9|29381.9|83
1612754400000|2021-02-08 03:20:00|29393.9|29386.9|29368.9|29361.9|29393.9|29386.9|29363.9|29356.9|189
1612754700000|2021-02-08 03:25:00|29371.4|29364.4|29358.9|29351.9|29378.9|29371.9|29356.4|29349.4|212
1612755000000|2021-02-08 03:30:00|29353.9|29346.9|29373.9|29366.9|29378.9|29371.9|29336.4|29329.4|536
1612755300000|2021-02-08 03:35:00|29371.4|29364.4|29353.9|29346.9|29373.9|29366.9|29343.9|29336.9|275
1612755600000|2021-02-08 03:40:00|29356.4|29349.4|29358.9|29351.9|29368.9|29361.9|29353.9|29346.9|153
1612755900000|2021-02-08 03:45:00|29353.9|29346.9|29298.9|29291.9|29358.9|29351.9|29298.9|29291.9|577
1612756200000|2021-02-08 03:50:00|29301.4|29294.4|29368.9|29361.9|29368.9|29361.9|29296.4|29289.4|457
1612756500000|2021-02-08 03:55:00|29366.4|29359.4|29348.9|29341.9|29368.9|29361.9|29346.4|29339.4|228
1612756800000|2021-02-08 04:00:00|29343.9|29336.9|29316.4|29309.4|29348.9|29341.9|29303.9|29296.9|298
1612757100000|2021-02-08 04:05:00|29313.9|29306.9|29338.9|29331.9|29353.9|29346.9|29313.9|29306.9|212
1612757400000|2021-02-08 04:10:00|29343.9|29336.9|29328.9|29321.9|29353.9|29346.9|29328.9|29321.9|118
1612757700000|2021-02-08 04:15:00|29331.4|29324.4|29313.9|29306.9|29338.9|29331.9|29303.9|29296.9|237
1612758000000|2021-02-08 04:20:00|29318.9|29311.9|29313.9|29306.9|29328.9|29321.9|29308.9|29301.9|191
1612758300000|2021-02-08 04:25:00|29316.4|29309.4|29308.9|29301.9|29323.9|29316.9|29303.9|29296.9|187
1612758600000|2021-02-08 04:30:00|29303.9|29296.9|29308.9|29301.9|29308.9|29301.9|29288.9|29281.9|275
1612758900000|2021-02-08 04:35:00|29303.9|29296.9|29273.9|29266.9|29308.9|29301.9|29263.9|29256.9|284
1612759200000|2021-02-08 04:40:00|29268.9|29261.9|29303.9|29296.9|29303.9|29296.9|29268.9|29261.9|190
1612759500000|2021-02-08 04:45:00|29301.4|29294.4|29323.9|29316.9|29323.9|29316.9|29293.9|29286.9|314
1612759800000|2021-02-08 04:50:00|29321.4|29314.4|29303.9|29296.9|29323.9|29316.9|29296.4|29289.4|243
1612760100000|2021-02-08 04:55:00|29301.4|29294.4|29293.9|29286.9|29308.9|29301.9|29278.9|29271.9|308
1612760400000|2021-02-08 05:00:00|29296.4|29289.4|29333.9|29326.9|29336.4|29329.4|29293.9|29286.9|585
1612760700000|2021-02-08 05:05:00|29331.4|29324.4|29318.9|29311.9|29333.9|29326.9|29311.4|29304.4|201
1612761000000|2021-02-08 05:10:00|29323.9|29316.9|29313.9|29306.9|29323.9|29316.9|29303.9|29296.9|242
1612761300000|2021-02-08 05:15:00|29311.4|29304.4|29338.9|29331.9|29341.4|29334.4|29311.4|29304.4|571
1612761600000|2021-02-08 05:20:00|29343.9|29336.9|29353.9|29346.9|29353.9|29346.9|29333.9|29326.9|381
1612761900000|2021-02-08 05:25:00|29348.9|29341.9|29341.4|29334.4|29356.4|29349.4|29338.9|29331.9|566
1612762200000|2021-02-08 05:30:00|29343.9|29336.9|29358.9|29351.9|29363.9|29356.9|29341.4|29334.4|677
1612762500000|2021-02-08 05:35:00|29361.4|29354.4|29351.4|29344.4|29363.9|29356.9|29348.9|29341.9|439
1612762800000|2021-02-08 05:40:00|29348.9|29341.9|29353.9|29346.9|29358.9|29351.9|29341.4|29334.4|479
1612763100000|2021-02-08 05:45:00|29348.9|29341.9|29348.9|29341.9|29358.9|29351.9|29333.9|29326.9|392
1612763400000|2021-02-08 05:50:00|29346.4|29339.4|29346.4|29339.4|29353.9|29346.9|29343.9|29336.9|349
1612763700000|2021-02-08 05:55:00|29348.9|29341.9|29388.9|29381.9|29393.9|29386.9|29343.9|29336.9|2100
1612764000000|2021-02-08 06:00:00|29383.9|29376.9|29378.9|29371.9|29403.9|29396.9|29373.9|29366.9|2969
1612764300000|2021-02-08 06:05:00|29373.9|29366.9|29408.9|29401.9|29413.9|29406.9|29373.9|29366.9|2638
1612764600000|2021-02-08 06:10:00|29411.4|29404.4|29421.4|29414.4|29438.9|29431.9|29403.9|29396.9|1146
1612764900000|2021-02-08 06:15:00|29423.9|29416.9|29393.9|29386.9|29428.9|29421.9|29393.9|29386.9|411
1612765200000|2021-02-08 06:20:00|29388.9|29381.9|29386.4|29379.4|29388.9|29381.9|29378.9|29371.9|287
1612765500000|2021-02-08 06:25:00|29388.9|29381.9|29388.9|29381.9|29396.4|29389.4|29386.4|29379.4|25
1612765800000|2021-02-08 06:30:00|29386.4|29379.4|29381.4|29374.4|29388.9|29381.9|29378.9|29371.9|7
1612766100000|2021-02-08 06:35:00|29376.4|29369.4|29381.4|29374.4|29381.4|29374.4|29376.4|29369.4|12
1612766400000|2021-02-08 06:40:00|29378.9|29371.9|29376.4|29369.4|29378.9|29371.9|29376.4|29369.4|7
1612766700000|2021-02-08 06:45:00|29373.9|29366.9|29371.4|29364.4|29376.4|29369.4|29368.9|29361.9|23
1612767000000|2021-02-08 06:50:00|29373.9|29366.9|29378.9|29371.9|29378.9|29371.9|29373.9|29366.9|12
1612767300000|2021-02-08 06:55:00|29381.4|29374.4|29376.4|29369.4|29388.9|29381.9|29376.4|29369.4|16
1612767600000|2021-02-08 07:00:00|29373.9|29366.9|29376.4|29369.4|29386.4|29379.4|29366.4|29359.4|45
1612767900000|2021-02-08 07:05:00|29378.9|29371.9|29373.9|29366.9|29378.9|29371.9|29368.9|29361.9|11
1612768200000|2021-02-08 07:10:00|29376.4|29369.4|29373.9|29366.9|29376.4|29369.4|29368.9|29361.9|17
1612768500000|2021-02-08 07:15:00|29368.9|29361.9|29358.9|29351.9|29373.9|29366.9|29358.9|29351.9|98
1612768800000|2021-02-08 07:20:00|29356.4|29349.4|29356.4|29349.4|29358.9|29351.9|29348.9|29341.9|37
1612769100000|2021-02-08 07:25:00|29353.9|29346.9|29351.4|29344.4|29366.4|29359.4|29348.9|29341.9|181
1612769400000|2021-02-08 07:30:00|29353.9|29346.9|29323.9|29316.9|29368.9|29361.9|29323.9|29316.9|265
1612769700000|2021-02-08 07:35:00|29321.4|29314.4|29326.4|29319.4|29333.9|29326.9|29318.9|29311.9|99
1612770000000|2021-02-08 07:40:00|29323.9|29316.9|29326.4|29319.4|29328.9|29321.9|29318.9|29311.9|122
1612770300000|2021-02-08 07:45:00|29323.9|29316.9|29341.4|29334.4|29341.4|29334.4|29318.9|29311.9|75
1612770600000|2021-02-08 07:50:00|29338.9|29331.9|29328.9|29321.9|29343.9|29336.9|29326.4|29319.4|50
1612770900000|2021-02-08 07:55:00|29323.9|29316.9|29331.4|29324.4|29331.4|29324.4|29308.9|29301.9|69
1612771200000|2021-02-08 08:00:00|29328.9|29321.9|29333.9|29326.9|29336.4|29329.4|29308.9|29301.9|138
1612771500000|2021-02-08 08:05:00|29328.9|29321.9|29318.9|29311.9|29343.9|29336.9|29303.9|29296.9|161
1612771800000|2021-02-08 08:10:00|29316.4|29309.4|29308.9|29301.9|29316.4|29309.4|29298.9|29291.9|139
1612772100000|2021-02-08 08:15:00|29311.4|29304.4|29298.9|29291.9|29318.9|29311.9|29288.9|29281.9|129
1612772400000|2021-02-08 08:20:00|29303.9|29296.9|29303.9|29296.9|29323.9|29316.9|29298.9|29291.9|74
1612772700000|2021-02-08 08:25:00|29308.9|29301.9|29321.4|29314.4|29328.9|29321.9|29301.4|29294.4|87
1612773000000|2021-02-08 08:30:00|29318.9|29311.9|29363.9|29356.9|29368.9|29361.9|29318.9|29311.9|350
1612773300000|2021-02-08 08:35:00|29358.9|29351.9|29338.9|29331.9|29358.9|29351.9|29333.9|29326.9|128
1612773600000|2021-02-08 08:40:00|29343.9|29336.9|29323.9|29316.9|29343.9|29336.9|29323.9|29316.9|91
1612773900000|2021-02-08 08:45:00|29321.4|29314.4|29318.9|29311.9|29328.9|29321.9|29313.9|29306.9|112
1612774200000|2021-02-08 08:50:00|29316.4|29309.4|29303.9|29296.9|29323.9|29316.9|29298.9|29291.9|174
1612774500000|2021-02-08 08:55:00|29301.4|29294.4|29313.9|29306.9|29313.9|29306.9|29288.9|29281.9|229
1612774800000|2021-02-08 09:00:00|29316.4|29309.4|29323.9|29316.9|29326.4|29319.4|29303.9|29296.9|261
1612775100000|2021-02-08 09:05:00|29318.9|29311.9|29333.9|29326.9|29341.4|29334.4|29318.9|29311.9|46
1612775400000|2021-02-08 09:10:00|29338.9|29331.9|29331.4|29324.4|29343.9|29336.9|29328.9|29321.9|68
1612775700000|2021-02-08 09:15:00|29333.9|29326.9|29328.9|29321.9|29338.9|29331.9|29328.9|29321.9|36
1612776000000|2021-02-08 09:20:00|29326.4|29319.4|29318.9|29311.9|29328.9|29321.9|29313.9|29306.9|39
1612776300000|2021-02-08 09:25:00|29321.4|29314.4|29301.4|29294.4|29323.9|29316.9|29298.9|29291.9|58
1612776600000|2021-02-08 09:30:00|29303.9|29296.9|29308.9|29301.9|29311.4|29304.4|29281.4|29274.4|200
1612776900000|2021-02-08 09:35:00|29313.9|29306.9|29313.9|29306.9|29313.9|29306.9|29303.9|29296.9|50
1612777200000|2021-02-08 09:40:00|29316.4|29309.4|29323.9|29316.9|29328.9|29321.9|29313.9|29306.9|24
1612777500000|2021-02-08 09:45:00|29321.4|29314.4|29348.9|29341.9|29348.9|29341.9|29318.9|29311.9|109
1612777800000|2021-02-08 09:50:00|29343.9|29336.9|29343.9|29336.9|29353.9|29346.9|29338.9|29331.9|80
1612778100000|2021-02-08 09:55:00|29341.4|29334.4|29343.9|29336.9|29346.4|29339.4|29338.9|29331.9|18
1612778400000|2021-02-08 10:00:00|29348.9|29341.9|29346.4|29339.4|29353.9|29346.9|29341.4|29334.4|113
1612778700000|2021-02-08 10:05:00|29348.9|29341.9|29353.9|29346.9|29358.9|29351.9|29343.9|29336.9|59
1612779000000|2021-02-08 10:10:00|29348.9|29341.9|29353.9|29346.9|29358.9|29351.9|29348.9|29341.9|53
1612779300000|2021-02-08 10:15:00|29351.4|29344.4|29358.9|29351.9|29358.9|29351.9|29348.9|29341.9|20
1612779600000|2021-02-08 10:20:00|29356.4|29349.4|29358.9|29351.9|29363.9|29356.9|29356.4|29349.4|42
1612779900000|2021-02-08 10:25:00|29356.4|29349.4|29358.9|29351.9|29363.9|29356.9|29348.9|29341.9|28
1612780200000|2021-02-08 10:30:00|29353.9|29346.9|29353.9|29346.9|29358.9|29351.9|29348.9|29341.9|13
1612780500000|2021-02-08 10:35:00|29351.4|29344.4|29358.9|29351.9|29358.9|29351.9|29348.9|29341.9|66
1612780800000|2021-02-08 10:40:00|29356.4|29349.4|29358.9|29351.9|29358.9|29351.9|29348.9|29341.9|74
1612781100000|2021-02-08 10:45:00|29356.4|29349.4|29353.9|29346.9|29356.4|29349.4|29346.4|29339.4|17
1612781400000|2021-02-08 10:50:00|29351.4|29344.4|29358.9|29351.9|29358.9|29351.9|29348.9|29341.9|20
1612781700000|2021-02-08 10:55:00|29363.9|29356.9|29358.9|29351.9|29363.9|29356.9|29356.4|29349.4|25
1612782000000|2021-02-08 11:00:00|29356.4|29349.4|29358.9|29351.9|29358.9|29351.9|29351.4|29344.4|20
1612782300000|2021-02-08 11:05:00|29361.4|29354.4|29358.9|29351.9|29363.9|29356.9|29353.9|29346.9|26
1612782600000|2021-02-08 11:10:00|29361.4|29354.4|29383.9|29376.9|29383.9|29376.9|29358.9|29351.9|87
1612782900000|2021-02-08 11:15:00|29381.4|29374.4|29388.9|29381.9|29388.9|29381.9|29368.9|29361.9|77
1612783200000|2021-02-08 11:20:00|29386.4|29379.4|29398.9|29391.9|29398.9|29391.9|29386.4|29379.4|28
1612783500000|2021-02-08 11:25:00|29396.4|29389.4|29398.9|29391.9|29398.9|29391.9|29393.9|29386.9|18
1612783800000|2021-02-08 11:30:00|29396.4|29389.4|29388.9|29381.9|29396.4|29389.4|29388.9|29381.9|20
1612784100000|2021-02-08 11:35:00|29383.9|29376.9|29383.9|29376.9|29388.9|29381.9|29381.4|29374.4|18
1612784400000|2021-02-08 11:40:00|29386.4|29379.4|29378.9|29371.9|29388.9|29381.9|29378.9|29371.9|16
1612784700000|2021-02-08 11:45:00|29381.4|29374.4|29383.9|29376.9|29388.9|29381.9|29378.9|29371.9|7
1612785000000|2021-02-08 11:50:00|29386.4|29379.4|29383.9|29376.9|29388.9|29381.9|29383.9|29376.9|32
1612785300000|2021-02-08 11:55:00|29378.9|29371.9|29388.9|29381.9|29388.9|29381.9|29378.9|29371.9|11
1612785600000|2021-02-08 12:00:00|29391.4|29384.4|29378.9|29371.9|29393.9|29386.9|29378.9|29371.9|14
1612785900000|2021-02-08 12:05:00|29376.4|29369.4|29378.9|29371.9|29381.4|29374.4|29373.9|29366.9|86
1612786200000|2021-02-08 12:10:00|29376.4|29369.4|29381.4|29374.4|29383.9|29376.9|29376.4|29369.4|31
1612786500000|2021-02-08 12:15:00|29378.9|29371.9|29386.4|29379.4|29388.9|29381.9|29376.4|29369.4|45
1612786800000|2021-02-08 12:20:00|29383.9|29376.9|29388.9|29381.9|29388.9|29381.9|29381.4|29374.4|7
1612787100000|2021-02-08 12:25:00|29386.4|29379.4|29388.9|29381.9|29388.9|29381.9|29386.4|29379.4|8
1612787400000|2021-02-08 12:30:00|29386.4|29379.4|29388.9|29381.9|29393.9|29386.9|29383.9|29376.9|25
1612787700000|2021-02-08 12:35:00|29386.4|29379.4|29391.4|29384.4|29391.4|29384.4|29383.9|29376.9|33
1612788000000|2021-02-08 12:40:00|29393.9|29386.9|29378.9|29371.9|29393.9|29386.9|29378.9|29371.9|17
1612788300000|2021-02-08 12:45:00|29383.9|29376.9|29383.9|29376.9|29386.4|29379.4|29378.9|29371.9|16
1612788600000|2021-02-08 12:50:00|29386.4|29379.4|29378.9|29371.9|29388.9|29381.9|29378.9|29371.9|35
1612788900000|2021-02-08 12:55:00|29381.4|29374.4|29383.9|29376.9|29388.9|29381.9|29378.9|29371.9|101
1612789200000|2021-02-08 13:00:00|29381.4|29374.4|29383.9|29376.9|29383.9|29376.9|29376.4|29369.4|43
1612789500000|2021-02-08 13:05:00|29386.4|29379.4|29398.9|29391.9|29398.9|29391.9|29383.9|29376.9|14
1612789800000|2021-02-08 13:10:00|29396.4|29389.4|29408.9|29401.9|29408.9|29401.9|29393.9|29386.9|41
1612790100000|2021-02-08 13:15:00|29413.9|29406.9|29423.9|29416.9|29423.9|29416.9|29408.9|29401.9|261
1612790400000|2021-02-08 13:20:00|29438.9|29431.9|29518.9|29511.9|29528.9|29521.9|29438.9|29431.9|1301
1612790700000|2021-02-08 13:25:00|29513.9|29506.9|29503.9|29496.9|29523.9|29516.9|29488.9|29481.9|295
1612791000000|2021-02-08 13:30:00|29501.4|29494.4|29508.9|29501.9|29513.9|29506.9|29488.9|29481.9|163
1612791300000|2021-02-08 13:35:00|29503.9|29496.9|29493.9|29486.9|29518.9|29511.9|29488.9|29481.9|141
1612791600000|2021-02-08 13:40:00|29498.9|29491.9|29543.9|29536.9|29543.9|29536.9|29493.9|29486.9|213
1612791900000|2021-02-08 13:45:00|29541.4|29534.4|29506.4|29499.4|29543.9|29536.9|29493.9|29486.9|199
1612792200000|2021-02-08 13:50:00|29508.9|29501.9|29508.9|29501.9|29513.9|29506.9|29501.4|29494.4|49
1612792500000|2021-02-08 13:55:00|29511.4|29504.4|29493.9|29486.9|29513.9|29506.9|29488.9|29481.9|108
1612792800000|2021-02-08 14:00:00|29498.9|29491.9|29503.9|29496.9|29503.9|29496.9|29493.9|29486.9|54
1612793100000|2021-02-08 14:05:00|29501.4|29494.4|29501.4|29494.4|29503.9|29496.9|29483.9|29476.9|71
1612793400000|2021-02-08 14:10:00|29503.9|29496.9|29496.4|29489.4|29503.9|29496.9|29491.4|29484.4|71
1612793700000|2021-02-08 14:15:00|29493.9|29486.9|29483.9|29476.9|29503.9|29496.9|29478.9|29471.9|78
1612794000000|2021-02-08 14:20:00|29478.9|29471.9|29478.9|29471.9|29483.9|29476.9|29468.9|29461.9|74
1612794300000|2021-02-08 14:25:00|29481.4|29474.4|29473.9|29466.9|29483.9|29476.9|29466.4|29459.4|72
1612794600000|2021-02-08 14:30:00|29476.4|29469.4|29498.9|29491.9|29503.9|29496.9|29468.9|29461.9|300
1612794900000|2021-02-08 14:35:00|29501.4|29494.4|29478.9|29471.9|29518.9|29511.9|29468.9|29461.9|218
1612795200000|2021-02-08 14:40:00|29483.9|29476.9|29483.9|29476.9|29498.9|29491.9|29473.9|29466.9|219
1612795500000|2021-02-08 14:45:00|29486.4|29479.4|29488.9|29481.9|29498.9|29491.9|29473.9|29466.9|149
1612795800000|2021-02-08 14:50:00|29493.9|29486.9|29496.4|29489.4|29508.9|29501.9|29493.9|29486.9|168
1612796100000|2021-02-08 14:55:00|29498.9|29491.9|29508.9|29501.9|29523.9|29516.9|29493.9|29486.9|227
1612796400000|2021-02-08 15:00:00|29503.9|29496.9|29523.9|29516.9|29523.9|29516.9|29488.9|29481.9|304
1612796700000|2021-02-08 15:05:00|29526.4|29519.4|29528.9|29521.9|29528.9|29521.9|29513.9|29506.9|160
1612797000000|2021-02-08 15:10:00|29526.4|29519.4|29508.9|29501.9|29528.9|29521.9|29488.9|29481.9|156
1612797300000|2021-02-08 15:15:00|29503.9|29496.9|29518.9|29511.9|29523.9|29516.9|29503.9|29496.9|125
1612797600000|2021-02-08 15:20:00|29516.4|29509.4|29488.9|29481.9|29521.4|29514.4|29488.9|29481.9|137
1612797900000|2021-02-08 15:25:00|29486.4|29479.4|29483.9|29476.9|29498.9|29491.9|29478.9|29471.9|198
1612798200000|2021-02-08 15:30:00|29481.4|29474.4|29478.9|29471.9|29493.9|29486.9|29468.9|29461.9|170
1612798500000|2021-02-08 15:35:00|29473.9|29466.9|29478.9|29471.9|29483.9|29476.9|29463.9|29456.9|165
1612798800000|2021-02-08 15:40:00|29481.4|29474.4|29483.9|29476.9|29483.9|29476.9|29476.4|29469.4|28
1612799100000|2021-02-08 15:45:00|29478.9|29471.9|29481.4|29474.4|29488.9|29481.9|29473.9|29466.9|185
1612799400000|2021-02-08 15:50:00|29483.9|29476.9|29458.9|29451.9|29483.9|29476.9|29453.9|29446.9|297
1612799700000|2021-02-08 15:55:00|29453.9|29446.9|29453.9|29446.9|29458.9|29451.9|29443.9|29436.9|264
1612800000000|2021-02-08 16:00:00|29456.4|29449.4|29448.9|29441.9|29461.4|29454.4|29441.4|29434.4|145
1612800300000|2021-02-08 16:05:00|29446.4|29439.4|29438.9|29431.9|29448.9|29441.9|29433.9|29426.9|156
1612800600000|2021-02-08 16:10:00|29443.9|29436.9|29418.9|29411.9|29443.9|29436.9|29411.4|29404.4|218
1612800900000|2021-02-08 16:15:00|29413.9|29406.9|29428.9|29421.9|29428.9|29421.9|29413.9|29406.9|106
1612801200000|2021-02-08 16:20:00|29423.9|29416.9|29458.9|29451.9|29458.9|29451.9|29423.9|29416.9|168
1612801500000|2021-02-08 16:25:00|29453.9|29446.9|29458.9|29451.9|29458.9|29451.9|29448.9|29441.9|102
1612801800000|2021-02-08 16:30:00|29461.4|29454.4|29453.9|29446.9|29463.9|29456.9|29443.9|29436.9|321
1612802100000|2021-02-08 16:35:00|29451.4|29444.4|29418.9|29411.9|29451.4|29444.4|29408.9|29401.9|313
1612802400000|2021-02-08 16:40:00|29421.4|29414.4|29413.9|29406.9|29423.9|29416.9|29408.9|29401.9|226
1612802700000|2021-02-08 16:45:00|29411.4|29404.4|29443.9|29436.9|29443.9|29436.9|29411.4|29404.4|260
1612803000000|2021-02-08 16:50:00|29446.4|29439.4|29443.9|29436.9|29453.9|29446.9|29443.9|29436.9|95
1612803300000|2021-02-08 16:55:00|29441.4|29434.4|29448.9|29441.9|29453.9|29446.9|29438.9|29431.9|113
1612803600000|2021-02-08 17:00:00|29453.9|29446.9|29453.9|29446.9|29456.4|29449.4|29443.9|29436.9|83
1612803900000|2021-02-08 17:05:00|29456.4|29449.4|29458.9|29451.9|29461.4|29454.4|29448.9|29441.9|49
1612804200000|2021-02-08 17:10:00|29463.9|29456.9|29468.9|29461.9|29468.9|29461.9|29453.9|29446.9|57
1612804500000|2021-02-08 17:15:00|29471.4|29464.4|29473.9|29466.9|29476.4|29469.4|29463.9|29456.9|132
1612804800000|2021-02-08 17:20:00|29468.9|29461.9|29478.9|29471.9|29483.9|29476.9|29463.9|29456.9|195
1612805100000|2021-02-08 17:25:00|29476.4|29469.4|29481.4|29474.4|29481.4|29474.4|29473.9|29466.9|51
1612805400000|2021-02-08 17:30:00|29478.9|29471.9|29468.9|29461.9|29483.9|29476.9|29468.9|29461.9|60
1612805700000|2021-02-08 17:35:00|29473.9|29466.9|29463.9|29456.9|29473.9|29466.9|29458.9|29451.9|23
1612806000000|2021-02-08 17:40:00|29468.9|29461.9|29468.9|29461.9|29473.9|29466.9|29466.4|29459.4|85
1612806300000|2021-02-08 17:45:00|29473.9|29466.9|29478.9|29471.9|29483.9|29476.9|29468.9|29461.9|57
1612806600000|2021-02-08 17:50:00|29473.9|29466.9|29473.9|29466.9|29483.9|29476.9|29473.9|29466.9|27
1612806900000|2021-02-08 17:55:00|29468.9|29461.9|29453.9|29446.9|29468.9|29461.9|29448.9|29441.9|43
1612807200000|2021-02-08 18:00:00|29451.4|29444.4|29453.9|29446.9|29453.9|29446.9|29448.9|29441.9|48
1612807500000|2021-02-08 18:05:00|29451.4|29444.4|29463.9|29456.9|29468.9|29461.9|29448.9|29441.9|36
1612807800000|2021-02-08 18:10:00|29466.4|29459.4|29463.9|29456.9|29468.9|29461.9|29461.4|29454.4|35
1612808100000|2021-02-08 18:15:00|29468.9|29461.9|29468.9|29461.9|29473.9|29466.9|29468.9|29461.9|20
1612808400000|2021-02-08 18:20:00|29466.4|29459.4|29478.9|29471.9|29478.9|29471.9|29463.9|29456.9|48
1612808700000|2021-02-08 18:25:00|29473.9|29466.9|29473.9|29466.9|29478.9|29471.9|29468.9|29461.9|50
1612809000000|2021-02-08 18:30:00|29471.4|29464.4|29478.9|29471.9|29481.4|29474.4|29471.4|29464.4|34
1612809300000|2021-02-08 18:35:00|29483.9|29476.9|29483.9|29476.9|29483.9|29476.9|29478.9|29471.9|26
1612809600000|2021-02-08 18:40:00|29486.4|29479.4|29483.9|29476.9|29486.4|29479.4|29478.9|29471.9|20
1612809900000|2021-02-08 18:45:00|29481.4|29474.4|29473.9|29466.9|29481.4|29474.4|29473.9|29466.9|7
1612810200000|2021-02-08 18:50:00|29471.4|29464.4|29446.4|29439.4|29473.9|29466.9|29443.9|29436.9|156
1612810500000|2021-02-08 18:55:00|29443.9|29436.9|29453.9|29446.9|29458.9|29451.9|29443.9|29436.9|33
1612810800000|2021-02-08 19:00:00|29456.4|29449.4|29463.9|29456.9|29463.9|29456.9|29456.4|29449.4|21
1612811100000|2021-02-08 19:05:00|29461.4|29454.4|29458.9|29451.9|29461.4|29454.4|29458.9|29451.9|11
1612811400000|2021-02-08 19:10:00|29456.4|29449.4|29458.9|29451.9|29458.9|29451.9|29453.9|29446.9|13
1612811700000|2021-02-08 19:15:00|29461.4|29454.4|29458.9|29451.9|29463.9|29456.9|29456.4|29449.4|44
1612812000000|2021-02-08 19:20:00|29461.4|29454.4|29458.9|29451.9|29463.9|29456.9|29458.9|29451.9|41
1612812300000|2021-02-08 19:25:00|29453.9|29446.9|29453.9|29446.9|29458.9|29451.9|29448.9|29441.9|51
1612812600000|2021-02-08 19:30:00|29456.4|29449.4|29453.9|29446.9|29458.9|29451.9|29453.9|29446.9|44
1612812900000|2021-02-08 19:35:00|29458.9|29451.9|29453.9|29446.9|29458.9|29451.9|29453.9|29446.9|20
1612813200000|2021-02-08 19:40:00|29458.9|29451.9|29458.9|29451.9|29458.9|29451.9|29456.4|29449.4|20
1612813500000|2021-02-08 19:45:00|29453.9|29446.9|29448.9|29441.9|29453.9|29446.9|29448.9|29441.9|49
1612813800000|2021-02-08 19:50:00|29453.9|29446.9|29453.9|29446.9|29453.9|29446.9|29448.9|29441.9|33
1612814100000|2021-02-08 19:55:00|29448.9|29441.9|29453.9|29446.9|29456.4|29449.4|29448.9|29441.9|33
1612814400000|2021-02-08 20:00:00|29458.9|29451.9|29453.9|29446.9|29458.9|29451.9|29448.9|29441.9|64
1612814700000|2021-02-08 20:05:00|29448.9|29441.9|29448.9|29441.9|29453.9|29446.9|29448.9|29441.9|44
1612815000000|2021-02-08 20:10:00|29451.4|29444.4|29448.9|29441.9|29453.9|29446.9|29448.9|29441.9|39
1612815300000|2021-02-08 20:15:00|29443.9|29436.9|29448.9|29441.9|29458.9|29451.9|29443.9|29436.9|167
1612815600000|2021-02-08 20:20:00|29453.9|29446.9|29458.9|29451.9|29458.9|29451.9|29448.9|29441.9|83
1612815900000|2021-02-08 20:25:00|29453.9|29446.9|29448.9|29441.9|29458.9|29451.9|29443.9|29436.9|112
1612816200000|2021-02-08 20:30:00|29453.9|29446.9|29443.9|29436.9|29463.9|29456.9|29443.9|29436.9|132
1612816500000|2021-02-08 20:35:00|29441.4|29434.4|29448.9|29441.9|29448.9|29441.9|29441.4|29434.4|65
1612816800000|2021-02-08 20:40:00|29446.4|29439.4|29453.9|29446.9|29453.9|29446.9|29446.4|29439.4|40
1612817100000|2021-02-08 20:45:00|29448.9|29441.9|29438.9|29431.9|29453.9|29446.9|29433.9|29426.9|168
1612817400000|2021-02-08 20:50:00|29441.4|29434.4|29448.9|29441.9|29458.9|29451.9|29433.9|29426.9|342
1612817700000|2021-02-08 20:55:00|29443.9|29436.9|29463.9|29456.9|29463.9|29456.9|29408.9|29401.9|483
1612818000000|2021-02-08 21:00:00|29458.9|29451.9|29458.9|29451.9|29476.4|29469.4|29451.4|29444.4|162
1612818300000|2021-02-08 21:05:00|29456.4|29449.4|29453.9|29446.9|29456.4|29449.4|29448.9|29441.9|12
1612818600000|2021-02-08 21:10:00|29461.4|29454.4|29490.4|29475.4|29495.4|29484.4|29461.4|29454.4|47
1612818900000|2021-02-08 21:15:00|29487.9|29472.9|29477.9|29462.9|29487.9|29472.9|29470.4|29455.4|49
1612819200000|2021-02-08 21:20:00|29482.9|29467.9|29477.9|29462.9|29482.9|29467.9|29475.4|29460.4|6
1612819500000|2021-02-08 21:25:00|29480.4|29465.4|29480.4|29465.4|29480.4|29465.4|29480.4|29465.4|3
1612819800000|2021-02-08 21:30:00|29477.9|29462.9|29485.4|29470.4|29485.4|29470.4|29477.9|29462.9|5
1612820400000|2021-02-08 21:40:00|29487.9|29472.9|29490.4|29475.4|29492.9|29477.9|29485.4|29470.4|7
1612820700000|2021-02-08 21:45:00|29482.9|29467.9|29465.4|29450.4|29485.4|29470.4|29465.4|29450.4|140
1612821000000|2021-02-08 21:50:00|29462.9|29447.9|29482.9|29467.9|29482.9|29467.9|29462.9|29447.9|17
1612821300000|2021-02-08 21:55:00|29485.4|29470.4|29492.7|29462.7|29493.1|29470.4|29475.4|29460.4|15
1612821600000|2021-02-08 22:00:00|29492.5|29462.5|29491.8|29461.8|29492.5|29462.5|29490.1|29460.1|0
1612821900000|2021-02-08 22:05:00|29491.6|29461.6|29490.2|29460.2|29491.6|29461.6|29489.5|29459.5|0
1612822200000|2021-02-08 22:10:00|29490.8|29460.8|29489.4|29459.4|29491.4|29461.4|29489.2|29459.2|0
1612822500000|2021-02-08 22:15:00|29488.3|29458.3|29489.2|29459.2|29492.9|29462.9|29488.3|29458.3|0
1612822800000|2021-02-08 22:20:00|29489|29459|29487.1|29457.1|29489.4|29459.4|29487.1|29457.1|0
1612823100000|2021-02-08 22:25:00|29486.9|29456.9|29484|29454|29488.9|29458.9|29483.4|29453.4|0
1612823400000|2021-02-08 22:30:00|29484.8|29454.8|29487.4|29457.4|29487.4|29457.4|29484.8|29454.8|0
1612823700000|2021-02-08 22:35:00|29484.7|29454.7|29481.7|29451.7|29484.7|29454.7|29479.4|29449.4|0
1612824000000|2021-02-08 22:40:00|29481.8|29451.8|29481.7|29451.7|29482.6|29452.6|29481.7|29451.7|0
1612824300000|2021-02-08 22:45:00|29480.6|29450.6|29483|29453|29483|29453|29479.9|29449.9|0
1612824600000|2021-02-08 22:50:00|29483.2|29453.2|29483.8|29453.8|29484.2|29454.2|29482.7|29452.7|0
1612824900000|2021-02-08 22:55:00|29484.4|29454.4|29504.9|29474.9|29504.9|29474.9|29484.2|29454.2|0
1612825200000|2021-02-08 23:00:00|29505.2|29475.2|29497.9|29482.9|29519.7|29502.9|29492.9|29475.2|43
1612825500000|2021-02-08 23:05:00|29495.4|29480.4|29497.9|29482.9|29505.4|29490.4|29495.4|29480.4|12
1612825800000|2021-02-08 23:10:00|29492.9|29477.9|29487.9|29472.9|29502.9|29487.9|29485.4|29470.4|49
1612826100000|2021-02-08 23:15:00|29485.4|29470.4|29472.9|29457.9|29485.4|29470.4|29467.9|29452.9|43
1612826400000|2021-02-08 23:20:00|29475.4|29460.4|29475.4|29460.4|29477.9|29462.9|29467.9|29452.9|54
1612826700000|2021-02-08 23:25:00|29472.9|29457.9|29475.4|29460.4|29482.9|29467.9|29472.9|29457.9|28
1612827000000|2021-02-08 23:30:00|29471.4|29464.4|29513.9|29506.9|29516.4|29509.4|29471.4|29464.4|15385
1612827300000|2021-02-08 23:35:00|29518.9|29511.9|29503.9|29496.9|29528.9|29521.9|29498.9|29491.9|75
1612827600000|2021-02-08 23:40:00|29506.4|29499.4|29486.4|29479.4|29508.9|29501.9|29478.9|29471.9|256
1612827900000|2021-02-08 23:45:00|29483.9|29476.9|29528.9|29521.9|29538.9|29531.9|29471.4|29464.4|394
1612828200000|2021-02-08 23:50:00|29526.4|29519.4|29522.2|29515.2|29541.4|29534.4|29513.9|29506.9|247
1612828500000|2021-02-08 23:55:00|29519.7|29512.7|29524.7|29517.7|29534.7|29527.7|29517.2|29510.2|300
1612828800000|2021-02-09 00:00:00|29517.2|29510.2|29464.7|29457.7|29524.7|29517.7|29437.2|29430.2|1766
1612829100000|2021-02-09 00:05:00|29467.2|29460.2|29484.7|29477.7|29499.7|29492.7|29454.7|29447.7|1238
1612829400000|2021-02-09 00:10:00|29482.2|29475.2|29449.7|29442.7|29489.7|29482.7|29429.7|29422.7|1063
1612829700000|2021-02-09 00:15:00|29454.7|29447.7|29429.7|29422.7|29474.7|29467.7|29404.7|29397.7|1004
1612830000000|2021-02-09 00:20:00|29424.7|29417.7|29424.7|29417.7|29439.7|29432.7|29412.2|29405.2|613
1612830300000|2021-02-09 00:25:00|29427.2|29420.2|29362.2|29355.2|29434.7|29427.7|29354.7|29347.7|847
1612830600000|2021-02-09 00:30:00|29364.7|29357.7|29419.7|29412.7|29439.7|29432.7|29364.7|29357.7|864
1612830900000|2021-02-09 00:35:00|29417.2|29410.2|29439.7|29432.7|29449.7|29442.7|29414.7|29407.7|353
1612831200000|2021-02-09 00:40:00|29434.7|29427.7|29449.7|29442.7|29459.7|29452.7|29429.7|29422.7|308
1612831500000|2021-02-09 00:45:00|29452.2|29445.2|29469.7|29462.7|29494.7|29487.7|29449.7|29442.7|411
1612831800000|2021-02-09 00:50:00|29472.2|29465.2|29569.7|29562.7|29572.2|29565.2|29469.7|29462.7|1200
1612832100000|2021-02-09 00:55:00|29564.7|29557.7|29574.7|29567.7|29599.7|29592.7|29549.7|29542.7|778
1612832400000|2021-02-09 01:00:00|29569.7|29562.7|29504.7|29497.7|29574.7|29567.7|29504.7|29497.7|708
1612832700000|2021-02-09 01:05:00|29502.2|29495.2|29489.7|29482.7|29529.7|29522.7|29489.7|29482.7|489
1612833000000|2021-02-09 01:10:00|29487.2|29480.2|29454.7|29447.7|29504.7|29497.7|29439.7|29432.7|832
1612833300000|2021-02-09 01:15:00|29452.2|29445.2|29459.7|29452.7|29464.7|29457.7|29434.7|29427.7|277
1612833600000|2021-02-09 01:20:00|29462.2|29455.2|29464.7|29457.7|29479.7|29472.7|29454.7|29447.7|288
1612833900000|2021-02-09 01:25:00|29467.2|29460.2|29469.7|29462.7|29479.7|29472.7|29432.2|29425.2|290
1612834200000|2021-02-09 01:30:00|29474.7|29467.7|29459.7|29452.7|29489.7|29482.7|29439.7|29432.7|535
1612834500000|2021-02-09 01:35:00|29457.2|29450.2|29474.7|29467.7|29489.7|29482.7|29457.2|29450.2|400
1612834800000|2021-02-09 01:40:00|29469.7|29462.7|29484.7|29477.7|29489.7|29482.7|29459.7|29452.7|194
1612835100000|2021-02-09 01:45:00|29487.2|29480.2|29499.7|29492.7|29504.7|29497.7|29479.7|29472.7|189
1612835400000|2021-02-09 01:50:00|29497.2|29490.2|29544.7|29537.7|29549.7|29542.7|29489.7|29482.7|624
1612835700000|2021-02-09 01:55:00|29547.2|29540.2|29519.7|29512.7|29547.2|29540.2|29509.7|29502.7|265
1612836000000|2021-02-09 02:00:00|29522.2|29515.2|29524.7|29517.7|29529.7|29522.7|29504.7|29497.7|148
1612836300000|2021-02-09 02:05:00|29522.2|29515.2|29499.7|29492.7|29524.7|29517.7|29499.7|29492.7|169
1612836600000|2021-02-09 02:10:00|29502.2|29495.2|29502.2|29495.2|29514.7|29507.7|29499.7|29492.7|114
1612836900000|2021-02-09 02:15:00|29504.7|29497.7|29517.2|29510.2|29524.7|29517.7|29499.7|29492.7|129
1612837200000|2021-02-09 02:20:00|29514.7|29507.7|29524.7|29517.7|29532.2|29525.2|29512.2|29505.2|95
1612837500000|2021-02-09 02:25:00|29522.2|29515.2|29509.7|29502.7|29522.2|29515.2|29494.7|29487.7|354
1612837800000|2021-02-09 02:30:00|29512.2|29505.2|29512.2|29505.2|29519.7|29512.7|29509.7|29502.7|129
1612838100000|2021-02-09 02:35:00|29509.7|29502.7|29494.7|29487.7|29512.2|29505.2|29492.2|29485.2|220
1612838400000|2021-02-09 02:40:00|29499.7|29492.7|29477.2|29470.2|29499.7|29492.7|29474.7|29467.7|144
1612838700000|2021-02-09 02:45:00|29479.7|29472.7|29474.7|29467.7|29484.7|29477.7|29469.7|29462.7|139
1612839000000|2021-02-09 02:50:00|29472.2|29465.2|29464.7|29457.7|29474.7|29467.7|29464.7|29457.7|148
1612839300000|2021-02-09 02:55:00|29469.7|29462.7|29472.2|29465.2|29474.7|29467.7|29464.7|29457.7|55
1612839600000|2021-02-09 03:00:00|29474.7|29467.7|29462.2|29455.2|29474.7|29467.7|29454.7|29447.7|164
1612839900000|2021-02-09 03:05:00|29459.7|29452.7|29459.7|29452.7|29469.7|29462.7|29457.2|29450.2|91
1612840200000|2021-02-09 03:10:00|29462.2|29455.2|29462.2|29455.2|29464.7|29457.7|29454.7|29447.7|84
1612840500000|2021-02-09 03:15:00|29464.7|29457.7|29439.7|29432.7|29464.7|29457.7|29434.7|29427.7|200
1612840800000|2021-02-09 03:20:00|29444.7|29437.7|29434.7|29427.7|29444.7|29437.7|29429.7|29422.7|72
1612841100000|2021-02-09 03:25:00|29437.2|29430.2|29444.7|29437.7|29444.7|29437.7|29427.2|29420.2|99
1612841400000|2021-02-09 03:30:00|29442.2|29435.2|29419.7|29412.7|29447.2|29440.2|29417.2|29410.2|319
1612841700000|2021-02-09 03:35:00|29422.2|29415.2|29439.7|29432.7|29474.7|29467.7|29419.7|29412.7|337
1612842000000|2021-02-09 03:40:00|29437.2|29430.2|29429.7|29422.7|29437.2|29430.2|29414.7|29407.7|171
1612842300000|2021-02-09 03:45:00|29432.2|29425.2|29399.7|29392.7|29439.7|29432.7|29387.2|29380.2|452
1612842600000|2021-02-09 03:50:00|29402.2|29395.2|29424.7|29417.7|29437.2|29430.2|29394.7|29387.7|267
1612842900000|2021-02-09 03:55:00|29427.2|29420.2|29449.7|29442.7|29452.2|29445.2|29427.2|29420.2|239
1612843200000|2021-02-09 04:00:00|29444.7|29437.7|29452.2|29445.2|29467.2|29460.2|29444.7|29437.7|165
1612843500000|2021-02-09 04:05:00|29454.7|29447.7|29454.7|29447.7|29464.7|29457.7|29444.7|29437.7|110
1612843800000|2021-02-09 04:10:00|29457.2|29450.2|29439.7|29432.7|29459.7|29452.7|29434.7|29427.7|146
1612844100000|2021-02-09 04:15:00|29444.7|29437.7|29442.2|29435.2|29464.7|29457.7|29439.7|29432.7|239
1612844400000|2021-02-09 04:20:00|29439.7|29432.7|29409.7|29402.7|29444.7|29437.7|29409.7|29402.7|303
1612844700000|2021-02-09 04:25:00|29407.2|29400.2|29404.7|29397.7|29414.7|29407.7|29394.7|29387.7|446
1612845000000|2021-02-09 04:30:00|29399.7|29392.7|29407.2|29400.2|29419.7|29412.7|29389.7|29382.7|238
1612845300000|2021-02-09 04:35:00|29409.7|29402.7|29414.7|29407.7|29417.2|29410.2|29399.7|29392.7|102
1612845600000|2021-02-09 04:40:00|29417.2|29410.2|29424.7|29417.7|29439.7|29432.7|29414.7|29407.7|223
1612845900000|2021-02-09 04:45:00|29419.7|29412.7|29419.7|29412.7|29437.2|29430.2|29414.7|29407.7|113
1612846200000|2021-02-09 04:50:00|29414.7|29407.7|29407.2|29400.2|29419.7|29412.7|29399.7|29392.7|99
1612846500000|2021-02-09 04:55:00|29409.7|29402.7|29429.7|29422.7|29429.7|29422.7|29409.7|29402.7|53
1612846800000|2021-02-09 05:00:00|29434.7|29427.7|29439.7|29432.7|29439.7|29432.7|29419.7|29412.7|225
1612847100000|2021-02-09 05:05:00|29442.2|29435.2|29429.7|29422.7|29447.2|29440.2|29429.7|29422.7|150
1612847400000|2021-02-09 05:10:00|29424.7|29417.7|29449.7|29442.7|29449.7|29442.7|29424.7|29417.7|193
1612847700000|2021-02-09 05:15:00|29454.7|29447.7|29469.7|29462.7|29474.7|29467.7|29444.7|29437.7|575
1612848000000|2021-02-09 05:20:00|29464.7|29457.7|29479.7|29472.7|29479.7|29472.7|29454.7|29447.7|346
1612848300000|2021-02-09 05:25:00|29477.2|29470.2|29479.7|29472.7|29484.7|29477.7|29464.7|29457.7|231
1612848600000|2021-02-09 05:30:00|29477.2|29470.2|29509.7|29502.7|29522.2|29515.2|29474.7|29467.7|515
1612848900000|2021-02-09 05:35:00|29507.2|29500.2|29499.7|29492.7|29532.2|29525.2|29494.7|29487.7|575
1612849200000|2021-02-09 05:40:00|29502.2|29495.2|29504.7|29497.7|29509.7|29502.7|29494.7|29487.7|197
1612849500000|2021-02-09 05:45:00|29502.2|29495.2|29514.7|29507.7|29514.7|29507.7|29499.7|29492.7|193
1612849800000|2021-02-09 05:50:00|29519.7|29512.7|29514.7|29507.7|29529.7|29522.7|29504.7|29497.7|494
1612850100000|2021-02-09 05:55:00|29509.7|29502.7|29524.7|29517.7|29539.7|29532.7|29509.7|29502.7|1313
1612850400000|2021-02-09 06:00:00|29509.7|29502.7|29494.7|29487.7|29534.7|29527.7|29489.7|29482.7|2463
1612850700000|2021-02-09 06:05:00|29499.7|29492.7|29504.7|29497.7|29504.7|29497.7|29479.7|29472.7|1499
1612851000000|2021-02-09 06:10:00|29509.7|29502.7|29509.7|29502.7|29524.7|29517.7|29499.7|29492.7|664
1612851300000|2021-02-09 06:15:00|29504.7|29497.7|29499.7|29492.7|29514.7|29507.7|29497.2|29490.2|235
1612851600000|2021-02-09 06:20:00|29504.7|29497.7|29487.2|29480.2|29504.7|29497.7|29479.7|29472.7|176
1612851900000|2021-02-09 06:25:00|29484.7|29477.7|29494.7|29487.7|29494.7|29487.7|29484.7|29477.7|26
1612852200000|2021-02-09 06:30:00|29489.7|29482.7|29489.7|29482.7|29489.7|29482.7|29479.7|29472.7|40
1612852500000|2021-02-09 06:35:00|29494.7|29487.7|29482.2|29475.2|29494.7|29487.7|29482.2|29475.2|11
1612852800000|2021-02-09 06:40:00|29484.7|29477.7|29497.2|29490.2|29497.2|29490.2|29484.7|29477.7|38
1612853100000|2021-02-09 06:45:00|29494.7|29487.7|29489.7|29482.7|29494.7|29487.7|29489.7|29482.7|9
1612853400000|2021-02-09 06:50:00|29492.2|29485.2|29482.2|29475.2|29492.2|29485.2|29482.2|29475.2|17
1612853700000|2021-02-09 06:55:00|29479.7|29472.7|29477.2|29470.2|29484.7|29477.7|29469.7|29462.7|48
1612854000000|2021-02-09 07:00:00|29474.7|29467.7|29464.7|29457.7|29474.7|29467.7|29462.2|29455.2|62
1612854300000|2021-02-09 07:05:00|29467.2|29460.2|29457.2|29450.2|29469.7|29462.7|29457.2|29450.2|3
1612854600000|2021-02-09 07:10:00|29459.7|29452.7|29472.2|29465.2|29479.7|29472.7|29459.7|29452.7|237
1612854900000|2021-02-09 07:15:00|29469.7|29462.7|29489.7|29482.7|29489.7|29482.7|29467.2|29460.2|129
1612855200000|2021-02-09 07:20:00|29494.7|29487.7|29484.7|29477.7|29494.7|29487.7|29484.7|29477.7|54
1612855500000|2021-02-09 07:25:00|29489.7|29482.7|29487.2|29480.2|29497.2|29490.2|29484.7|29477.7|45
1612855800000|2021-02-09 07:30:00|29484.7|29477.7|29479.7|29472.7|29489.7|29482.7|29472.2|29465.2|117
1612856100000|2021-02-09 07:35:00|29474.7|29467.7|29464.7|29457.7|29479.7|29472.7|29454.7|29447.7|61
1612856400000|2021-02-09 07:40:00|29469.7|29462.7|29484.7|29477.7|29484.7|29477.7|29469.7|29462.7|31
1612856700000|2021-02-09 07:45:00|29482.2|29475.2|29479.7|29472.7|29494.7|29487.7|29477.2|29470.2|114
1612857000000|2021-02-09 07:50:00|29477.2|29470.2|29484.7|29477.7|29487.2|29480.2|29474.7|29467.7|21
1612857300000|2021-02-09 07:55:00|29482.2|29475.2|29487.2|29480.2|29489.7|29482.7|29479.7|29472.7|20
1612857600000|2021-02-09 08:00:00|29484.7|29477.7|29464.7|29457.7|29489.7|29482.7|29464.7|29457.7|59
1612857900000|2021-02-09 08:05:00|29459.7|29452.7|29477.2|29470.2|29477.2|29470.2|29452.2|29445.2|108
1612858200000|2021-02-09 08:10:00|29479.7|29472.7|29469.7|29462.7|29482.2|29475.2|29464.7|29457.7|44
1612858500000|2021-02-09 08:15:00|29472.2|29465.2|29489.7|29482.7|29492.2|29485.2|29469.7|29462.7|84
1612858800000|2021-02-09 08:20:00|29487.2|29480.2|29494.7|29487.7|29499.7|29492.7|29484.7|29477.7|91
1612859100000|2021-02-09 08:25:00|29497.2|29490.2|29499.7|29492.7|29499.7|29492.7|29489.7|29482.7|105
1612859400000|2021-02-09 08:30:00|29497.2|29490.2|29504.7|29497.7|29519.7|29512.7|29494.7|29487.7|139
1612859700000|2021-02-09 08:35:00|29502.2|29495.2|29489.7|29482.7|29509.7|29502.7|29484.7|29477.7|86
1612860000000|2021-02-09 08:40:00|29492.2|29485.2|29482.2|29475.2|29492.2|29485.2|29479.7|29472.7|81
1612860300000|2021-02-09 08:45:00|29484.7|29477.7|29494.7|29487.7|29502.2|29495.2|29479.7|29472.7|18
1612860600000|2021-02-09 08:50:00|29497.2|29490.2|29479.7|29472.7|29497.2|29490.2|29477.2|29470.2|31
1612860900000|2021-02-09 08:55:00|29477.2|29470.2|29477.2|29470.2|29484.7|29477.7|29472.2|29465.2|68
1612861200000|2021-02-09 09:00:00|29474.7|29467.7|29474.7|29467.7|29479.7|29472.7|29469.7|29462.7|18
1612861500000|2021-02-09 09:05:00|29472.2|29465.2|29444.7|29437.7|29474.7|29467.7|29444.7|29437.7|79
1612861800000|2021-02-09 09:10:00|29442.2|29435.2|29449.7|29442.7|29454.7|29447.7|29439.7|29432.7|53
1612862100000|2021-02-09 09:15:00|29447.2|29440.2|29429.7|29422.7|29449.7|29442.7|29429.7|29422.7|124
1612862400000|2021-02-09 09:20:00|29434.7|29427.7|29429.7|29422.7|29434.7|29427.7|29419.7|29412.7|211
1612862700000|2021-02-09 09:25:00|29432.2|29425.2|29442.2|29435.2|29444.7|29437.7|29429.7|29422.7|80
1612863000000|2021-02-09 09:30:00|29444.7|29437.7|29429.7|29422.7|29444.7|29437.7|29424.7|29417.7|45
1612863300000|2021-02-09 09:35:00|29427.2|29420.2|29424.7|29417.7|29434.7|29427.7|29424.7|29417.7|130
1612863600000|2021-02-09 09:40:00|29422.2|29415.2|29429.7|29422.7|29434.7|29427.7|29419.7|29412.7|53
1612863900000|2021-02-09 09:45:00|29427.2|29420.2|29439.7|29432.7|29444.7|29437.7|29427.2|29420.2|24
1612864200000|2021-02-09 09:50:00|29444.7|29437.7|29442.2|29435.2|29444.7|29437.7|29434.7|29427.7|28
1612864500000|2021-02-09 09:55:00|29444.7|29437.7|29434.7|29427.7|29444.7|29437.7|29429.7|29422.7|56
1612864800000|2021-02-09 10:00:00|29432.2|29425.2|29439.7|29432.7|29439.7|29432.7|29429.7|29422.7|103
1612865100000|2021-02-09 10:05:00|29437.2|29430.2|29439.7|29432.7|29442.2|29435.2|29437.2|29430.2|21
1612865400000|2021-02-09 10:10:00|29444.7|29437.7|29434.7|29427.7|29444.7|29437.7|29434.7|29427.7|35
1612865700000|2021-02-09 10:15:00|29437.2|29430.2|29439.7|29432.7|29439.7|29432.7|29434.7|29427.7|30
1612866000000|2021-02-09 10:20:00|29434.7|29427.7|29434.7|29427.7|29434.7|29427.7|29429.7|29422.7|16
1612866300000|2021-02-09 10:25:00|29432.2|29425.2|29424.7|29417.7|29437.2|29430.2|29422.2|29415.2|41
1612866600000|2021-02-09 10:30:00|29422.2|29415.2|29424.7|29417.7|29434.7|29427.7|29419.7|29412.7|98
1612866900000|2021-02-09 10:35:00|29422.2|29415.2|29409.7|29402.7|29424.7|29417.7|29409.7|29402.7|47
1612867200000|2021-02-09 10:40:00|29404.7|29397.7|29404.7|29397.7|29404.7|29397.7|29394.7|29387.7|115
1612867500000|2021-02-09 10:45:00|29402.2|29395.2|29407.2|29400.2|29412.2|29405.2|29399.7|29392.7|41
1612867800000|2021-02-09 10:50:00|29404.7|29397.7|29399.7|29392.7|29409.7|29402.7|29389.7|29382.7|57
1612868100000|2021-02-09 10:55:00|29397.2|29390.2|29394.7|29387.7|29404.7|29397.7|29394.7|29387.7|57
1612868400000|2021-02-09 11:00:00|29397.2|29390.2|29402.2|29395.2|29404.7|29397.7|29394.7|29387.7|49
1612868700000|2021-02-09 11:05:00|29399.7|29392.7|29379.7|29372.7|29399.7|29392.7|29369.7|29362.7|74
1612869000000|2021-02-09 11:10:00|29384.7|29377.7|29394.7|29387.7|29394.7|29387.7|29382.2|29375.2|49
1612869300000|2021-02-09 11:15:00|29389.7|29382.7|29414.7|29407.7|29414.7|29407.7|29389.7|29382.7|72
1612869600000|2021-02-09 11:20:00|29409.7|29402.7|29424.7|29417.7|29424.7|29417.7|29409.7|29402.7|54
1612869900000|2021-02-09 11:25:00|29422.2|29415.2|29434.7|29427.7|29434.7|29427.7|29419.7|29412.7|18
1612870200000|2021-02-09 11:30:00|29432.2|29425.2|29432.2|29425.2|29439.7|29432.7|29429.7|29422.7|39
1612870500000|2021-02-09 11:35:00|29429.7|29422.7|29434.7|29427.7|29434.7|29427.7|29424.7|29417.7|76
1612870800000|2021-02-09 11:40:00|29439.7|29432.7|29437.2|29430.2|29439.7|29432.7|29434.7|29427.7|21
1612871100000|2021-02-09 11:45:00|29439.7|29432.7|29439.7|29432.7|29439.7|29432.7|29434.7|29427.7|1
1612871400000|2021-02-09 11:50:00|29444.7|29437.7|29439.7|29432.7|29444.7|29437.7|29439.7|29432.7|21
1612871700000|2021-02-09 11:55:00|29434.7|29427.7|29437.2|29430.2|29437.2|29430.2|29429.7|29422.7|15
1612872000000|2021-02-09 12:00:00|29434.7|29427.7|29434.7|29427.7|29437.2|29430.2|29429.7|29422.7|11
1612872300000|2021-02-09 12:05:00|29432.2|29425.2|29434.7|29427.7|29434.7|29427.7|29429.7|29422.7|8
1612872600000|2021-02-09 12:10:00|29432.2|29425.2|29434.7|29427.7|29434.7|29427.7|29429.7|29422.7|5
1612872900000|2021-02-09 12:15:00|29437.2|29430.2|29442.2|29435.2|29444.7|29437.7|29434.7|29427.7|19
1612873200000|2021-02-09 12:20:00|29444.7|29437.7|29439.7|29432.7|29444.7|29437.7|29434.7|29427.7|70
1612873500000|2021-02-09 12:25:00|29437.2|29430.2|29439.7|29432.7|29439.7|29432.7|29434.7|29427.7|4
1612873800000|2021-02-09 12:30:00|29437.2|29430.2|29444.7|29437.7|29444.7|29437.7|29437.2|29430.2|15
1612874100000|2021-02-09 12:35:00|29447.2|29440.2|29434.7|29427.7|29449.7|29442.7|29434.7|29427.7|240
1612874400000|2021-02-09 12:40:00|29439.7|29432.7|29444.7|29437.7|29449.7|29442.7|29439.7|29432.7|77
1612874700000|2021-02-09 12:45:00|29439.7|29432.7|29429.7|29422.7|29444.7|29437.7|29429.7|29422.7|160
1612875000000|2021-02-09 12:50:00|29432.2|29425.2|29434.7|29427.7|29434.7|29427.7|29429.7|29422.7|17
1612875300000|2021-02-09 12:55:00|29432.2|29425.2|29429.7|29422.7|29434.7|29427.7|29422.2|29415.2|69
1612875600000|2021-02-09 13:00:00|29434.7|29427.7|29429.7|29422.7|29434.7|29427.7|29424.7|29417.7|44
1612875900000|2021-02-09 13:05:00|29427.2|29420.2|29424.7|29417.7|29429.7|29422.7|29424.7|29417.7|16
1612876200000|2021-02-09 13:10:00|29427.2|29420.2|29422.2|29415.2|29427.2|29420.2|29419.7|29412.7|45
1612876500000|2021-02-09 13:15:00|29419.7|29412.7|29424.7|29417.7|29424.7|29417.7|29419.7|29412.7|6
1612876800000|2021-02-09 13:20:00|29429.7|29422.7|29434.7|29427.7|29434.7|29427.7|29424.7|29417.7|44
1612877100000|2021-02-09 13:25:00|29439.7|29432.7|29452.2|29445.2|29454.7|29447.7|29439.7|29432.7|54
1612877400000|2021-02-09 13:30:00|29449.7|29442.7|29454.7|29447.7|29454.7|29447.7|29444.7|29437.7|28
1612877700000|2021-02-09 13:35:00|29449.7|29442.7|29439.7|29432.7|29454.7|29447.7|29437.2|29430.2|20
1612878000000|2021-02-09 13:40:00|29444.7|29437.7|29462.2|29455.2|29464.7|29457.7|29444.7|29437.7|90
1612878300000|2021-02-09 13:45:00|29464.7|29457.7|29469.7|29462.7|29469.7|29462.7|29459.7|29452.7|71
1612878600000|2021-02-09 13:50:00|29467.2|29460.2|29464.7|29457.7|29472.2|29465.2|29462.2|29455.2|35
1612878900000|2021-02-09 13:55:00|29469.7|29462.7|29462.2|29455.2|29469.7|29462.7|29459.7|29452.7|21
1612879200000|2021-02-09 14:00:00|29459.7|29452.7|29454.7|29447.7|29464.7|29457.7|29454.7|29447.7|38
1612879500000|2021-02-09 14:05:00|29449.7|29442.7|29449.7|29442.7|29454.7|29447.7|29444.7|29437.7|47
1612879800000|2021-02-09 14:10:00|29452.2|29445.2|29449.7|29442.7|29454.7|29447.7|29449.7|29442.7|18
1612880100000|2021-02-09 14:15:00|29454.7|29447.7|29449.7|29442.7|29454.7|29447.7|29444.7|29437.7|27
1612880400000|2021-02-09 14:20:00|29452.2|29445.2|29449.7|29442.7|29454.7|29447.7|29444.7|29437.7|75
1612880700000|2021-02-09 14:25:00|29452.2|29445.2|29449.7|29442.7|29454.7|29447.7|29444.7|29437.7|16
1612881000000|2021-02-09 14:30:00|29452.2|29445.2|29459.7|29452.7|29469.7|29462.7|29447.2|29440.2|195
1612881300000|2021-02-09 14:35:00|29454.7|29447.7|29439.7|29432.7|29464.7|29457.7|29439.7|29432.7|168
1612881600000|2021-02-09 14:40:00|29442.2|29435.2|29434.7|29427.7|29444.7|29437.7|29417.2|29410.2|149
1612881900000|2021-02-09 14:45:00|29439.7|29432.7|29452.2|29445.2|29459.7|29452.7|29439.7|29432.7|110
1612882200000|2021-02-09 14:50:00|29449.7|29442.7|29459.7|29452.7|29459.7|29452.7|29447.2|29440.2|59
1612882500000|2021-02-09 14:55:00|29457.2|29450.2|29459.7|29452.7|29469.7|29462.7|29454.7|29447.7|52
1612882800000|2021-02-09 15:00:00|29454.7|29447.7|29444.7|29437.7|29469.7|29462.7|29442.2|29435.2|99
1612883100000|2021-02-09 15:05:00|29442.2|29435.2|29469.7|29462.7|29474.7|29467.7|29439.7|29432.7|98
1612883400000|2021-02-09 15:10:00|29472.2|29465.2|29469.7|29462.7|29479.7|29472.7|29469.7|29462.7|132
1612883700000|2021-02-09 15:15:00|29472.2|29465.2|29469.7|29462.7|29474.7|29467.7|29462.2|29455.2|79
1612884000000|2021-02-09 15:20:00|29472.2|29465.2|29459.7|29452.7|29474.7|29467.7|29459.7|29452.7|35
1612884300000|2021-02-09 15:25:00|29462.2|29455.2|29469.7|29462.7|29469.7|29462.7|29459.7|29452.7|63
1612884600000|2021-02-09 15:30:00|29472.2|29465.2|29444.7|29437.7|29474.7|29467.7|29444.7|29437.7|210
1612884900000|2021-02-09 15:35:00|29447.2|29440.2|29454.7|29447.7|29454.7|29447.7|29444.7|29437.7|113
1612885200000|2021-02-09 15:40:00|29457.2|29450.2|29454.7|29447.7|29464.7|29457.7|29449.7|29442.7|39
1612885500000|2021-02-09 15:45:00|29449.7|29442.7|29449.7|29442.7|29452.2|29445.2|29444.7|29437.7|74
1612885800000|2021-02-09 15:50:00|29454.7|29447.7|29454.7|29447.7|29459.7|29452.7|29454.7|29447.7|52
1612886100000|2021-02-09 15:55:00|29459.7|29452.7|29449.7|29442.7|29459.7|29452.7|29439.7|29432.7|292
1612886400000|2021-02-09 16:00:00|29444.7|29437.7|29434.7|29427.7|29444.7|29437.7|29429.7|29422.7|244
1612886700000|2021-02-09 16:05:00|29439.7|29432.7|29424.7|29417.7|29439.7|29432.7|29424.7|29417.7|41
1612887000000|2021-02-09 16:10:00|29419.7|29412.7|29414.7|29407.7|29419.7|29412.7|29409.7|29402.7|83
1612887300000|2021-02-09 16:15:00|29409.7|29402.7|29409.7|29402.7|29414.7|29407.7|29399.7|29392.7|112
1612887600000|2021-02-09 16:20:00|29412.2|29405.2|29414.7|29407.7|29419.7|29412.7|29409.7|29402.7|199
1612887900000|2021-02-09 16:25:00|29417.2|29410.2|29417.2|29410.2|29417.2|29410.2|29409.7|29402.7|191
1612888200000|2021-02-09 16:30:00|29419.7|29412.7|29434.7|29427.7|29437.2|29430.2|29404.7|29397.7|262
1612888500000|2021-02-09 16:35:00|29439.7|29432.7|29449.7|29442.7|29459.7|29452.7|29439.7|29432.7|155
1612888800000|2021-02-09 16:40:00|29454.7|29447.7|29449.7|29442.7|29459.7|29452.7|29447.2|29440.2|43
1612889100000|2021-02-09 16:45:00|29452.2|29445.2|29459.7|29452.7|29462.2|29455.2|29449.7|29442.7|38
1612889400000|2021-02-09 16:50:00|29462.2|29455.2|29454.7|29447.7|29462.2|29455.2|29454.7|29447.7|36
1612889700000|2021-02-09 16:55:00|29449.7|29442.7|29444.7|29437.7|29449.7|29442.7|29439.7|29432.7|103
1612890000000|2021-02-09 17:00:00|29439.7|29432.7|29444.7|29437.7|29449.7|29442.7|29439.7|29432.7|82
1612890300000|2021-02-09 17:05:00|29447.2|29440.2|29454.7|29447.7|29454.7|29447.7|29444.7|29437.7|30
1612890600000|2021-02-09 17:10:00|29457.2|29450.2|29464.7|29457.7|29464.7|29457.7|29454.7|29447.7|40
1612890900000|2021-02-09 17:15:00|29462.2|29455.2|29459.7|29452.7|29464.7|29457.7|29459.7|29452.7|57
1612891200000|2021-02-09 17:20:00|29457.2|29450.2|29464.7|29457.7|29464.7|29457.7|29454.7|29447.7|38
1612891500000|2021-02-09 17:25:00|29459.7|29452.7|29454.7|29447.7|29464.7|29457.7|29454.7|29447.7|64
1612891800000|2021-02-09 17:30:00|29459.7|29452.7|29459.7|29452.7|29464.7|29457.7|29459.7|29452.7|52
1612892100000|2021-02-09 17:35:00|29454.7|29447.7|29462.2|29455.2|29464.7|29457.7|29454.7|29447.7|23
1612892400000|2021-02-09 17:40:00|29459.7|29452.7|29464.7|29457.7|29469.7|29462.7|29459.7|29452.7|27
1612892700000|2021-02-09 17:45:00|29467.2|29460.2|29464.7|29457.7|29469.7|29462.7|29464.7|29457.7|53
1612893000000|2021-02-09 17:50:00|29467.2|29460.2|29472.2|29465.2|29474.7|29467.7|29464.7|29457.7|40
1612893300000|2021-02-09 17:55:00|29474.7|29467.7|29464.7|29457.7|29474.7|29467.7|29454.7|29447.7|71
1612893600000|2021-02-09 18:00:00|29467.2|29460.2|29459.7|29452.7|29469.7|29462.7|29457.2|29450.2|34
1612893900000|2021-02-09 18:05:00|29462.2|29455.2|29454.7|29447.7|29464.7|29457.7|29454.7|29447.7|23
1612894200000|2021-02-09 18:10:00|29459.7|29452.7|29454.7|29447.7|29459.7|29452.7|29454.7|29447.7|39
1612894500000|2021-02-09 18:15:00|29459.7|29452.7|29459.7|29452.7|29459.7|29452.7|29454.7|29447.7|47
1612894800000|2021-02-09 18:20:00|29454.7|29447.7|29454.7|29447.7|29459.7|29452.7|29454.7|29447.7|29
1612895100000|2021-02-09 18:25:00|29449.7|29442.7|29449.7|29442.7|29454.7|29447.7|29449.7|29442.7|18
1612895400000|2021-02-09 18:30:00|29452.2|29445.2|29459.7|29452.7|29459.7|29452.7|29449.7|29442.7|42
1612895700000|2021-02-09 18:35:00|29457.2|29450.2|29464.7|29457.7|29464.7|29457.7|29454.7|29447.7|28
1612896000000|2021-02-09 18:40:00|29462.2|29455.2|29454.7|29447.7|29462.2|29455.2|29452.2|29445.2|33
1612896300000|2021-02-09 18:45:00|29457.2|29450.2|29454.7|29447.7|29459.7|29452.7|29454.7|29447.7|12
1612896600000|2021-02-09 18:50:00|29457.2|29450.2|29454.7|29447.7|29457.2|29450.2|29454.7|29447.7|39
1612896900000|2021-02-09 18:55:00|29459.7|29452.7|29462.2|29455.2|29464.7|29457.7|29454.7|29447.7|25
1612897200000|2021-02-09 19:00:00|29464.7|29457.7|29474.7|29467.7|29474.7|29467.7|29464.7|29457.7|36
1612897500000|2021-02-09 19:05:00|29472.2|29465.2|29484.7|29477.7|29484.7|29477.7|29469.7|29462.7|25
1612897800000|2021-02-09 19:10:00|29479.7|29472.7|29479.7|29472.7|29479.7|29472.7|29474.7|29467.7|41
1612898100000|2021-02-09 19:15:00|29477.2|29470.2|29479.7|29472.7|29484.7|29477.7|29474.7|29467.7|30
1612898400000|2021-02-09 19:20:00|29474.7|29467.7|29474.7|29467.7|29479.7|29472.7|29474.7|29467.7|8
1612898700000|2021-02-09 19:25:00|29477.2|29470.2|29474.7|29467.7|29479.7|29472.7|29474.7|29467.7|20
1612899000000|2021-02-09 19:30:00|29472.2|29465.2|29484.7|29477.7|29484.7|29477.7|29469.7|29462.7|39
1612899300000|2021-02-09 19:35:00|||||||||10
1612899600000|2021-02-09 19:40:00|29479.7|29472.7|29479.7|29472.7|29479.7|29472.7|29477.2|29470.2|46
1612899900000|2021-02-09 19:45:00|29484.7|29477.7|29484.7|29477.7|29484.7|29477.7|29482.2|29475.2|3
1612900200000|2021-02-09 19:50:00|29482.2|29475.2|29479.7|29472.7|29482.2|29475.2|29474.7|29467.7|20
1612900500000|2021-02-09 19:55:00|29482.2|29475.2|29479.7|29472.7|29484.7|29477.7|29479.7|29472.7|14
1612900800000|2021-02-09 20:00:00|29477.2|29470.2|29479.7|29472.7|29479.7|29472.7|29474.7|29467.7|48
1612901100000|2021-02-09 20:05:00|29482.2|29475.2|29479.7|29472.7|29482.2|29475.2|29479.7|29472.7|8
1612901400000|2021-02-09 20:10:00|29482.2|29475.2|29482.2|29475.2|29482.2|29475.2|29479.7|29472.7|33
1612901700000|2021-02-09 20:15:00|29479.7|29472.7|29474.7|29467.7|29482.2|29475.2|29474.7|29467.7|19
1612902000000|2021-02-09 20:20:00|29472.2|29465.2|29439.7|29432.7|29474.7|29467.7|29439.7|29432.7|142
1612902300000|2021-02-09 20:25:00|29442.2|29435.2|29434.7|29427.7|29447.2|29440.2|29429.7|29422.7|145
1612902600000|2021-02-09 20:30:00|29429.7|29422.7|29452.2|29445.2|29454.7|29447.7|29429.7|29422.7|73
1612902900000|2021-02-09 20:35:00|29454.7|29447.7|29469.7|29462.7|29469.7|29462.7|29454.7|29447.7|56
1612903200000|2021-02-09 20:40:00|29467.2|29460.2|29459.7|29452.7|29469.7|29462.7|29459.7|29452.7|10
1612903500000|2021-02-09 20:45:00|29454.7|29447.7|29449.7|29442.7|29459.7|29452.7|29449.7|29442.7|15
1612903800000|2021-02-09 20:50:00|29444.7|29437.7|29434.7|29427.7|29444.7|29437.7|29429.7|29422.7|63
1612904100000|2021-02-09 20:55:00|29432.2|29425.2|29434.7|29427.7|29439.7|29432.7|29404.7|29397.7|228
1612904400000|2021-02-09 21:00:00|29432.2|29425.2|29437.2|29430.2|29447.2|29440.2|29432.2|29425.2|59
1612904700000|2021-02-09 21:05:00|29439.7|29432.7|29432.2|29425.2|29439.7|29432.7|29424.7|29417.7|21
1612905000000|2021-02-09 21:10:00|29434.7|29427.7|29441.2|29426.2|29441.2|29432.7|29434.7|29426.2|9
1612905300000|2021-02-09 21:15:00|29443.7|29428.7|29443.7|29428.7|29443.7|29428.7|29441.2|29426.2|2
1612905600000|2021-02-09 21:20:00|29446.2|29431.2|29446.2|29431.2|29458.7|29443.7|29446.2|29431.2|20
1612905900000|2021-02-09 21:25:00|29443.7|29428.7|29443.7|29428.7|29443.7|29428.7|29438.7|29423.7|2
1612906200000|2021-02-09 21:30:00|||||||||3
1612906800000|2021-02-09 21:40:00|29441.2|29426.2|29441.2|29426.2|29441.2|29426.2|29441.2|29426.2|0
1612907100000|2021-02-09 21:45:00|29446.2|29431.2|29418.7|29403.7|29446.2|29431.2|29418.7|29403.7|45
1612907400000|2021-02-09 21:50:00|29433.7|29418.7|29436.2|29421.2|29436.2|29421.2|29433.7|29418.7|7
1612907700000|2021-02-09 21:55:00|29433.7|29418.7|29426.8|29396.8|29433.7|29418.7|29418.7|29394.9|37
1612908000000|2021-02-09 22:00:00|29426.7|29396.7|29430.8|29400.8|29431.5|29401.5|29425.1|29395.1|0
1612908300000|2021-02-09 22:05:00|29431|29401|29431|29401|29432|29402|29428.7|29398.7|0
1612908600000|2021-02-09 22:10:00|29430.4|29400.4|29433.1|29403.1|29433.5|29403.5|29430.4|29400.4|0
1612908900000|2021-02-09 22:15:00|29432.9|29402.9|29432|29402|29433.3|29403.3|29432|29402|0
1612909200000|2021-02-09 22:20:00|29432.2|29402.2|29431.9|29401.9|29432.2|29402.2|29431.4|29401.4|0
1612909500000|2021-02-09 22:25:00|29431.7|29401.7|29432|29402|29432.3|29402.3|29431.5|29401.5|0
1612909800000|2021-02-09 22:30:00|29432.3|29402.3|29431.4|29401.4|29433.5|29403.5|29430.6|29400.6|0
1612910100000|2021-02-09 22:35:00|29432.5|29402.5|29431.2|29401.2|29432.5|29402.5|29429.2|29399.2|0
1612910400000|2021-02-09 22:40:00|29431.8|29401.8|29431.8|29401.8|29434.1|29404.1|29430.7|29400.7|0
1612910700000|2021-02-09 22:45:00|29431.6|29401.6|29433.9|29403.9|29434.7|29404.7|29431.5|29401.5|0
1612911000000|2021-02-09 22:50:00|29433.4|29403.4|29432|29402|29433.4|29403.4|29431.3|29401.3|0
1612911300000|2021-02-09 22:55:00|29431.8|29401.8|29435.8|29405.8|29435.8|29405.8|29430.8|29400.8|0
1612911600000|2021-02-09 23:00:00|29440.2|29410.2|29408.7|29393.7|29441.6|29426.2|29406.2|29391.2|23
1612911900000|2021-02-09 23:05:00|29411.2|29396.2|29413.7|29398.7|29418.7|29403.7|29411.2|29396.2|37
1612912200000|2021-02-09 23:10:00|29418.7|29403.7|29416.2|29401.2|29418.7|29403.7|29408.7|29393.7|24
1612912500000|2021-02-09 23:15:00|29413.7|29398.7|29423.7|29408.7|29423.7|29408.7|29413.7|29398.7|11
1612913100000|2021-02-09 23:25:00|29416.2|29401.2|29418.7|29403.7|29421.2|29406.2|29408.7|29393.7|51
1612913400000|2021-02-09 23:30:00|29421.2|29406.2|29439.7|29432.7|29439.7|29432.7|29412.2|29401.2|11041
1612913700000|2021-02-09 23:35:00|29437.2|29430.2|29434.7|29427.7|29444.7|29437.7|29429.7|29422.7|189
1612914000000|2021-02-09 23:40:00|29437.2|29430.2|29429.7|29422.7|29439.7|29432.7|29419.7|29412.7|265
1612914300000|2021-02-09 23:45:00|29424.7|29417.7|29424.7|29417.7|29434.7|29427.7|29419.7|29412.7|289
1612914600000|2021-02-09 23:50:00|29419.7|29412.7|29399.7|29392.7|29422.2|29415.2|29394.7|29387.7|207
1612914900000|2021-02-09 23:55:00|29402.2|29395.2|29389.7|29382.7|29412.2|29405.2|29389.7|29382.7|241
1612915200000|2021-02-10 00:00:00|29392.2|29385.2|29389.7|29382.7|29409.7|29402.7|29369.7|29362.7|858
1612915500000|2021-02-10 00:05:00|29392.2|29385.2|29419.7|29412.7|29424.7|29417.7|29369.7|29362.7|661
1612915800000|2021-02-10 00:10:00|29417.2|29410.2|29444.7|29437.7|29447.2|29440.2|29374.7|29367.7|686
1612916100000|2021-02-10 00:15:00|29447.2|29440.2|29424.7|29417.7|29447.2|29440.2|29409.7|29402.7|605
1612916400000|2021-02-10 00:20:00|29422.2|29415.2|29454.7|29447.7|29459.7|29452.7|29419.7|29412.7|451
1612916700000|2021-02-10 00:25:00|29459.7|29452.7|29499.7|29492.7|29499.7|29492.7|29454.7|29447.7|699
1612917000000|2021-02-10 00:30:00|29497.2|29490.2|29449.7|29442.7|29504.7|29497.7|29437.2|29430.2|447
1612917300000|2021-02-10 00:35:00|29447.2|29440.2|29474.7|29467.7|29474.7|29467.7|29444.7|29437.7|265
1612917600000|2021-02-10 00:40:00|29472.2|29465.2|29464.7|29457.7|29474.7|29467.7|29449.7|29442.7|155
1612917900000|2021-02-10 00:45:00|29467.2|29460.2|29459.7|29452.7|29469.7|29462.7|29439.7|29432.7|198
1612918200000|2021-02-10 00:50:00|29457.2|29450.2|29439.7|29432.7|29459.7|29452.7|29434.7|29427.7|225
1612918500000|2021-02-10 00:55:00|29437.2|29430.2|29444.7|29437.7|29449.7|29442.7|29429.7|29422.7|291
1612918800000|2021-02-10 01:00:00|29442.2|29435.2|29454.7|29447.7|29469.7|29462.7|29439.7|29432.7|324
1612919100000|2021-02-10 01:05:00|29452.2|29445.2|29464.7|29457.7|29469.7|29462.7|29439.7|29432.7|119
1612919400000|2021-02-10 01:10:00|29467.2|29460.2|29434.7|29427.7|29467.2|29460.2|29424.7|29417.7|301
1612919700000|2021-02-10 01:15:00|29437.2|29430.2|29479.7|29472.7|29499.7|29492.7|29434.7|29427.7|614
1612920000000|2021-02-10 01:20:00|29482.2|29475.2|29459.7|29452.7|29482.2|29475.2|29459.7|29452.7|239
1612920300000|2021-02-10 01:25:00|29462.2|29455.2|29449.7|29442.7|29469.7|29462.7|29449.7|29442.7|184
1612920600000|2021-02-10 01:30:00|29452.2|29445.2|29452.2|29445.2|29469.7|29462.7|29439.7|29432.7|213
1612920900000|2021-02-10 01:35:00|29449.7|29442.7|29449.7|29442.7|29469.7|29462.7|29449.7|29442.7|187
1612921200000|2021-02-10 01:40:00|29452.2|29445.2|29467.2|29460.2|29474.7|29467.7|29449.7|29442.7|171
1612921500000|2021-02-10 01:45:00|29469.7|29462.7|29469.7|29462.7|29474.7|29467.7|29459.7|29452.7|164
1612921800000|2021-02-10 01:50:00|29474.7|29467.7|29480.6|29473.6|29490.6|29483.6|29474.7|29467.7|334
1612922100000|2021-02-10 01:55:00|29483.1|29476.1|29485.6|29478.6|29485.6|29478.6|29480.6|29473.6|129
1612922400000|2021-02-10 02:00:00|29488.1|29481.1|29525.6|29518.6|29525.6|29518.6|29485.6|29478.6|610
1612922700000|2021-02-10 02:05:00|29535.6|29528.6|29520.6|29513.6|29535.6|29528.6|29510.6|29503.6|837
1612923000000|2021-02-10 02:10:00|29525.6|29518.6|29540.6|29533.6|29550.6|29543.6|29525.6|29518.6|868
1612923300000|2021-02-10 02:15:00|29543.1|29536.1|29525.6|29518.6|29545.6|29538.6|29520.6|29513.6|593
1612923600000|2021-02-10 02:20:00|29523.1|29516.1|29510.6|29503.6|29530.6|29523.6|29505.6|29498.6|435
1612923900000|2021-02-10 02:25:00|29505.6|29498.6|29520.6|29513.6|29528.1|29521.1|29505.6|29498.6|251
1612924200000|2021-02-10 02:30:00|29518.1|29511.1|29520.6|29513.6|29535.6|29528.6|29505.6|29498.6|318
1612924500000|2021-02-10 02:35:00|29518.1|29511.1|29510.6|29503.6|29520.6|29513.6|29508.1|29501.1|76
1612924800000|2021-02-10 02:40:00|29508.1|29501.1|29505.6|29498.6|29520.6|29513.6|29505.6|29498.6|72
1612925100000|2021-02-10 02:45:00|29508.1|29501.1|29508.1|29501.1|29515.6|29508.6|29505.6|29498.6|48
1612925400000|2021-02-10 02:50:00|29510.6|29503.6|29505.6|29498.6|29510.6|29503.6|29500.6|29493.6|84
1612925700000|2021-02-10 02:55:00|29503.1|29496.1|29513.1|29506.1|29515.6|29508.6|29500.6|29493.6|67
1612926000000|2021-02-10 03:00:00|29510.6|29503.6|29515.6|29508.6|29518.1|29511.1|29510.6|29503.6|69
1612926300000|2021-02-10 03:05:00|29518.1|29511.1|29510.6|29503.6|29520.6|29513.6|29510.6|29503.6|213
1612926600000|2021-02-10 03:10:00|29515.6|29508.6|29510.6|29503.6|29525.6|29518.6|29510.6|29503.6|135
1612926900000|2021-02-10 03:15:00|29515.6|29508.6|29515.6|29508.6|29520.6|29513.6|29510.6|29503.6|37
1612927200000|2021-02-10 03:20:00|29525.6|29518.6|29520.6|29513.6|29525.6|29518.6|29520.6|29513.6|217
1612927500000|2021-02-10 03:25:00|29523.1|29516.1|29515.6|29508.6|29533.1|29526.1|29515.6|29508.6|227
1612927800000|2021-02-10 03:30:00|29520.6|29513.6|29500.6|29493.6|29530.6|29523.6|29500.6|29493.6|591
1612928100000|2021-02-10 03:35:00|29495.6|29488.6|29478.1|29471.1|29510.6|29503.6|29475.6|29468.6|356
1612928400000|2021-02-10 03:40:00|29475.6|29468.6|29485.6|29478.6|29490.6|29483.6|29475.6|29468.6|157
1612928700000|2021-02-10 03:45:00|29483.1|29476.1|29480.6|29473.6|29485.6|29478.6|29475.6|29468.6|89
1612929000000|2021-02-10 03:50:00|29483.1|29476.1|29485.6|29478.6|29495.6|29488.6|29470.6|29463.6|238
1612929300000|2021-02-10 03:55:00|29480.6|29473.6|29470.6|29463.6|29483.1|29476.1|29465.6|29458.6|306
1612929600000|2021-02-10 04:00:00|29473.1|29466.1|29465.6|29458.6|29475.6|29468.6|29450.6|29443.6|200
1612929900000|2021-02-10 04:05:00|29470.6|29463.6|29465.6|29458.6|29475.6|29468.6|29460.6|29453.6|128
1612930200000|2021-02-10 04:10:00|29468.1|29461.1|29470.6|29463.6|29470.6|29463.6|29460.6|29453.6|144
1612930500000|2021-02-10 04:15:00|29465.6|29458.6|29485.6|29478.6|29490.6|29483.6|29465.6|29458.6|251
1612930800000|2021-02-10 04:20:00|29480.6|29473.6|29465.6|29458.6|29480.6|29473.6|29465.6|29458.6|92
1612931100000|2021-02-10 04:25:00|29468.1|29461.1|29465.6|29458.6|29495.6|29488.6|29465.6|29458.6|479
1612931400000|2021-02-10 04:30:00|29463.1|29456.1|29460.6|29453.6|29470.6|29463.6|29450.6|29443.6|228
1612931700000|2021-02-10 04:35:00|29463.1|29456.1|29480.6|29473.6|29485.6|29478.6|29463.1|29456.1|115
1612932000000|2021-02-10 04:40:00|29478.1|29471.1|29478.1|29471.1|29480.6|29473.6|29470.6|29463.6|145
1612932300000|2021-02-10 04:45:00|29475.6|29468.6|29485.6|29478.6|29485.6|29478.6|29470.6|29463.6|85
1612932600000|2021-02-10 04:50:00|29483.1|29476.1|29490.6|29483.6|29490.6|29483.6|29480.6|29473.6|104
1612932900000|2021-02-10 04:55:00|29485.6|29478.6|29505.6|29498.6|29510.6|29503.6|29485.6|29478.6|423
1612933200000|2021-02-10 05:00:00|29503.1|29496.1|29515.6|29508.6|29520.6|29513.6|29495.6|29488.6|307
1612933500000|2021-02-10 05:05:00|29513.1|29506.1|29505.6|29498.6|29515.6|29508.6|29505.6|29498.6|179
1612933800000|2021-02-10 05:10:00|29503.1|29496.1|29505.6|29498.6|29510.6|29503.6|29498.1|29491.1|174
1612934100000|2021-02-10 05:15:00|29503.1|29496.1|29505.6|29498.6|29505.6|29498.6|29495.6|29488.6|231
1612934400000|2021-02-10 05:20:00|29500.6|29493.6|29508.1|29501.1|29510.6|29503.6|29495.6|29488.6|262
1612934700000|2021-02-10 05:25:00|29510.6|29503.6|29510.6|29503.6|29520.6|29513.6|29505.6|29498.6|198
1612935000000|2021-02-10 05:30:00|29505.6|29498.6|29508.1|29501.1|29515.6|29508.6|29500.6|29493.6|294
1612935300000|2021-02-10 05:35:00|29505.6|29498.6|29495.6|29488.6|29510.6|29503.6|29495.6|29488.6|113
1612935600000|2021-02-10 05:40:00|29500.6|29493.6|29495.6|29488.6|29500.6|29493.6|29490.6|29483.6|200
1612935900000|2021-02-10 05:45:00|29493.1|29486.1|29510.6|29503.6|29510.6|29503.6|29480.6|29473.6|382
1612936200000|2021-02-10 05:50:00|29515.6|29508.6|29525.6|29518.6|29528.1|29521.1|29505.6|29498.6|1113
1612936500000|2021-02-10 05:55:00|29533.1|29526.1|29540.6|29533.6|29540.6|29533.6|29520.6|29513.6|1209
1612936800000|2021-02-10 06:00:00|29550.6|29543.6|29565.6|29558.6|29573.1|29566.1|29535.6|29528.6|2365
1612937100000|2021-02-10 06:05:00|29568.1|29561.1|29545.6|29538.6|29568.1|29561.1|29535.6|29528.6|1299
1612937400000|2021-02-10 06:10:00|29550.6|29543.6|29435.6|29428.6|29550.6|29543.6|29435.6|29428.6|2656
1612937700000|2021-02-10 06:15:00|29440.6|29433.6|29460.6|29453.6|29465.6|29458.6|29435.6|29428.6|810
1612938000000|2021-02-10 06:20:00|29465.6|29458.6|29475.6|29468.6|29475.6|29468.6|29460.6|29453.6|523
1612938300000|2021-02-10 06:25:00|29473.1|29466.1|29475.6|29468.6|29475.6|29468.6|29468.1|29461.1|80
1612938600000|2021-02-10 06:30:00|29470.6|29463.6|29470.6|29463.6|29475.6|29468.6|29465.6|29458.6|12
1612938900000|2021-02-10 06:35:00|29468.1|29461.1|29470.6|29463.6|29470.6|29463.6|29468.1|29461.1|3
1612939200000|2021-02-10 06:40:00|29465.6|29458.6|29445.6|29438.6|29465.6|29458.6|29443.1|29436.1|59
1612939500000|2021-02-10 06:45:00|29440.6|29433.6|29428.1|29421.1|29440.6|29433.6|29428.1|29421.1|101
1612939800000|2021-02-10 06:50:00|29425.6|29418.6|29435.6|29428.6|29438.1|29431.1|29415.6|29408.6|304
1612940100000|2021-02-10 06:55:00|29440.6|29433.6|29445.6|29438.6|29450.6|29443.6|29440.6|29433.6|38
1612940400000|2021-02-10 07:00:00|29440.6|29433.6|29433.1|29426.1|29445.6|29438.6|29430.6|29423.6|21
1612940700000|2021-02-10 07:05:00|29430.6|29423.6|29440.6|29433.6|29443.1|29436.1|29430.6|29423.6|12
1612941000000|2021-02-10 07:10:00|29438.1|29431.1|29438.1|29431.1|29440.6|29433.6|29435.6|29428.6|8
1612941300000|2021-02-10 07:15:00|29435.6|29428.6|29448.1|29441.1|29450.6|29443.6|29435.6|29428.6|33
1612941600000|2021-02-10 07:20:00|29445.6|29438.6|29455.6|29448.6|29458.1|29451.1|29445.6|29438.6|32
1612941900000|2021-02-10 07:25:00|29458.1|29451.1|29453.1|29446.1|29465.6|29458.6|29450.6|29443.6|61
1612942200000|2021-02-10 07:30:00|29455.6|29448.6|29465.6|29458.6|29470.6|29463.6|29450.6|29443.6|167
1612942500000|2021-02-10 07:35:00|29468.1|29461.1|29475.6|29468.6|29480.6|29473.6|29460.6|29453.6|98
1612942800000|2021-02-10 07:40:00|29480.6|29473.6|29473.1|29466.1|29480.6|29473.6|29470.6|29463.6|73
1612943100000|2021-02-10 07:45:00|29475.6|29468.6|29485.6|29478.6|29485.6|29478.6|29475.6|29468.6|12
1612943400000|2021-02-10 07:50:00|29483.1|29476.1|29470.6|29463.6|29485.6|29478.6|29470.6|29463.6|19
1612943700000|2021-02-10 07:55:00|29468.1|29461.1|29465.6|29458.6|29470.6|29463.6|29460.6|29453.6|41
1612944000000|2021-02-10 08:00:00|29463.1|29456.1|29450.6|29443.6|29470.6|29463.6|29425.6|29418.6|217
1612944300000|2021-02-10 08:05:00|29455.6|29448.6|29440.6|29433.6|29458.1|29451.1|29440.6|29433.6|28
1612944600000|2021-02-10 08:10:00|29438.1|29431.1|29420.6|29413.6|29438.1|29431.1|29395.6|29388.6|226
1612944900000|2021-02-10 08:15:00|29423.1|29416.1|29423.1|29416.1|29435.6|29428.6|29415.6|29408.6|89
1612945200000|2021-02-10 08:20:00|29420.6|29413.6|29433.1|29426.1|29438.1|29431.1|29420.6|29413.6|49
1612945500000|2021-02-10 08:25:00|29430.6|29423.6|29420.6|29413.6|29433.1|29426.1|29410.6|29403.6|119
1612945800000|2021-02-10 08:30:00|29418.1|29411.1|29395.6|29388.6|29425.6|29418.6|29385.6|29378.6|211
1612946100000|2021-02-10 08:35:00|29400.6|29393.6|29410.6|29403.6|29415.6|29408.6|29385.6|29378.6|85
1612946400000|2021-02-10 08:40:00|29413.1|29406.1|29410.6|29403.6|29420.6|29413.6|29405.6|29398.6|34
1612946700000|2021-02-10 08:45:00|29408.1|29401.1|29425.6|29418.6|29425.6|29418.6|29390.6|29383.6|114
1612947000000|2021-02-10 08:50:00|29420.6|29413.6|29428.1|29421.1|29438.1|29431.1|29413.1|29406.1|26
1612947300000|2021-02-10 08:55:00|29430.6|29423.6|29430.6|29423.6|29440.6|29433.6|29428.1|29421.1|26
1612947600000|2021-02-10 09:00:00|29435.6|29428.6|29430.6|29423.6|29435.6|29428.6|29430.6|29423.6|44
1612947900000|2021-02-10 09:05:00|29435.6|29428.6|29435.6|29428.6|29440.6|29433.6|29430.6|29423.6|37
1612948200000|2021-02-10 09:10:00|29433.1|29426.1|29430.6|29423.6|29438.1|29431.1|29430.6|29423.6|4
1612948500000|2021-02-10 09:15:00|29433.1|29426.1|29425.6|29418.6|29433.1|29426.1|29420.6|29413.6|16
1612948800000|2021-02-10 09:20:00|29420.6|29413.6|29430.6|29423.6|29430.6|29423.6|29420.6|29413.6|14
1612949100000|2021-02-10 09:25:00|29428.1|29421.1|29425.6|29418.6|29430.6|29423.6|29420.6|29413.6|6
1612949400000|2021-02-10 09:30:00|29428.1|29421.1|29435.6|29428.6|29435.6|29428.6|29425.6|29418.6|19
1612949700000|2021-02-10 09:35:00|29438.1|29431.1|29440.6|29433.6|29440.6|29433.6|29430.6|29423.6|121
1612950000000|2021-02-10 09:40:00|29438.1|29431.1|29450.6|29443.6|29450.6|29443.6|29435.6|29428.6|71
1612950300000|2021-02-10 09:45:00|29455.6|29448.6|29460.6|29453.6|29460.6|29453.6|29450.6|29443.6|52
1612950600000|2021-02-10 09:50:00|29465.6|29458.6|29460.6|29453.6|29470.6|29463.6|29460.6|29453.6|95
1612950900000|2021-02-10 09:55:00|29455.6|29448.6|29460.6|29453.6|29470.6|29463.6|29450.6|29443.6|178
1612951200000|2021-02-10 10:00:00|29455.6|29448.6|29455.6|29448.6|29460.6|29453.6|29450.6|29443.6|86
1612951500000|2021-02-10 10:05:00|29450.6|29443.6|29450.6|29443.6|29453.1|29446.1|29445.6|29438.6|77
1612951800000|2021-02-10 10:10:00|29453.1|29446.1|29440.6|29433.6|29453.1|29446.1|29440.6|29433.6|116
1612952100000|2021-02-10 10:15:00|29443.1|29436.1|29455.6|29448.6|29455.6|29448.6|29433.1|29426.1|97
1612952400000|2021-02-10 10:20:00|29450.6|29443.6|29455.6|29448.6|29460.6|29453.6|29450.6|29443.6|30
1612952700000|2021-02-10 10:25:00|29458.1|29451.1|29455.6|29448.6|29460.6|29453.6|29450.6|29443.6|34
1612953000000|2021-02-10 10:30:00|29453.1|29446.1|29445.6|29438.6|29453.1|29446.1|29435.6|29428.6|27
1612953300000|2021-02-10 10:35:00|29450.6|29443.6|29463.1|29456.1|29463.1|29456.1|29448.1|29441.1|62
1612953600000|2021-02-10 10:40:00|29460.6|29453.6|29453.1|29446.1|29463.1|29456.1|29450.6|29443.6|30
1612953900000|2021-02-10 10:45:00|29455.6|29448.6|29450.6|29443.6|29455.6|29448.6|29450.6|29443.6|27
1612954200000|2021-02-10 10:50:00|29448.1|29441.1|29445.6|29438.6|29450.6|29443.6|29440.6|29433.6|38
1612954500000|2021-02-10 10:55:00|29450.6|29443.6|29468.1|29461.1|29473.1|29466.1|29450.6|29443.6|86
1612954800000|2021-02-10 11:00:00|29465.6|29458.6|29465.6|29458.6|29475.6|29468.6|29465.6|29458.6|55
1612955100000|2021-02-10 11:05:00|29468.1|29461.1|29470.6|29463.6|29470.6|29463.6|29463.1|29456.1|84
1612955400000|2021-02-10 11:10:00|29468.1|29461.1|29470.6|29463.6|29475.6|29468.6|29465.6|29458.6|24
1612955700000|2021-02-10 11:15:00|29475.6|29468.6|29475.6|29468.6|29485.6|29478.6|29470.6|29463.6|75
1612956000000|2021-02-10 11:20:00|29473.1|29466.1|29485.6|29478.6|29485.6|29478.6|29470.6|29463.6|67
1612956300000|2021-02-10 11:25:00|29488.1|29481.1|29480.6|29473.6|29490.6|29483.6|29480.6|29473.6|76
1612956600000|2021-02-10 11:30:00|29475.6|29468.6|29470.6|29463.6|29478.1|29471.1|29465.6|29458.6|49
1612956900000|2021-02-10 11:35:00|29468.1|29461.1|29465.6|29458.6|29475.6|29468.6|29465.6|29458.6|26
1612957200000|2021-02-10 11:40:00|29468.1|29461.1|29458.1|29451.1|29470.6|29463.6|29455.6|29448.6|31
1612957500000|2021-02-10 11:45:00|29455.6|29448.6|29465.6|29458.6|29465.6|29458.6|29455.6|29448.6|40
1612957800000|2021-02-10 11:50:00|29463.1|29456.1|29473.1|29466.1|29475.6|29468.6|29460.6|29453.6|15
1612958100000|2021-02-10 11:55:00|29475.6|29468.6|29465.6|29458.6|29475.6|29468.6|29463.1|29456.1|38
1612958400000|2021-02-10 12:00:00|29463.1|29456.1|29460.6|29453.6|29465.6|29458.6|29455.6|29448.6|103
1612958700000|2021-02-10 12:05:00|29455.6|29448.6|29460.6|29453.6|29465.6|29458.6|29453.1|29446.1|30
1612959000000|2021-02-10 12:10:00|29463.1|29456.1|29460.6|29453.6|29465.6|29458.6|29460.6|29453.6|9
1612959300000|2021-02-10 12:15:00|29465.6|29458.6|29460.6|29453.6|29465.6|29458.6|29460.6|29453.6|3
1612959600000|2021-02-10 12:20:00|29455.6|29448.6|29460.6|29453.6|29465.6|29458.6|29455.6|29448.6|45
1612959900000|2021-02-10 12:25:00|29458.1|29451.1|29465.6|29458.6|29468.1|29461.1|29455.6|29448.6|25
1612960200000|2021-02-10 12:30:00|29463.1|29456.1|29468.1|29461.1|29468.1|29461.1|29460.6|29453.6|17
1612960500000|2021-02-10 12:35:00|29470.6|29463.6|29470.6|29463.6|29475.6|29468.6|29468.1|29461.1|12
1612960800000|2021-02-10 12:40:00|29468.1|29461.1|29465.6|29458.6|29473.1|29466.1|29465.6|29458.6|61
1612961100000|2021-02-10 12:45:00|29468.1|29461.1|29465.6|29458.6|29475.6|29468.6|29460.6|29453.6|103
1612961400000|2021-02-10 12:50:00|29463.1|29456.1|29465.6|29458.6|29465.6|29458.6|29460.6|29453.6|27
1612961700000|2021-02-10 12:55:00|29468.1|29461.1|29460.6|29453.6|29468.1|29461.1|29460.6|29453.6|3
1612962000000|2021-02-10 13:00:00|29458.1|29451.1|29460.6|29453.6|29460.6|29453.6|29455.6|29448.6|2
1612962300000|2021-02-10 13:05:00|29458.1|29451.1|29450.6|29443.6|29458.1|29451.1|29450.6|29443.6|18
1612962600000|2021-02-10 13:10:00|29455.6|29448.6|29460.6|29453.6|29460.6|29453.6|29455.6|29448.6|9
1612962900000|2021-02-10 13:15:00|29463.1|29456.1|29455.6|29448.6|29465.6|29458.6|29455.6|29448.6|22
1612963200000|2021-02-10 13:20:00|29458.1|29451.1|29455.6|29448.6|29460.6|29453.6|29455.6|29448.6|10
1612963500000|2021-02-10 13:25:00|29450.6|29443.6|29450.6|29443.6|29450.6|29443.6|29445.6|29438.6|19
1612963800000|2021-02-10 13:30:00|29458.1|29451.1|29475.6|29468.6|29480.6|29473.6|29450.6|29443.6|157
1612964100000|2021-02-10 13:35:00|29470.6|29463.6|29465.6|29458.6|29473.1|29466.1|29460.6|29453.6|69
1612964400000|2021-02-10 13:40:00|29463.1|29456.1|29455.6|29448.6|29463.1|29456.1|29450.6|29443.6|55
1612964700000|2021-02-10 13:45:00|29450.6|29443.6|29455.6|29448.6|29455.6|29448.6|29440.6|29433.6|67
1612965000000|2021-02-10 13:50:00|29450.6|29443.6|29450.6|29443.6|29455.6|29448.6|29448.1|29441.1|42
1612965300000|2021-02-10 13:55:00|29448.1|29441.1|29450.6|29443.6|29455.6|29448.6|29445.6|29438.6|85
1612965600000|2021-02-10 14:00:00|29445.6|29438.6|29450.6|29443.6|29450.6|29443.6|29445.6|29438.6|35
1612965900000|2021-02-10 14:05:00|29455.6|29448.6|29455.6|29448.6|29455.6|29448.6|29450.6|29443.6|23
1612966200000|2021-02-10 14:10:00|29450.6|29443.6|29455.6|29448.6|29455.6|29448.6|29448.1|29441.1|15
1612966500000|2021-02-10 14:15:00|29453.1|29446.1|29450.6|29443.6|29455.6|29448.6|29450.6|29443.6|33
1612966800000|2021-02-10 14:20:00|29453.1|29446.1|29455.6|29448.6|29455.6|29448.6|29450.6|29443.6|38
1612967100000|2021-02-10 14:25:00|29453.1|29446.1|29460.6|29453.6|29460.6|29453.6|29450.6|29443.6|56
1612967400000|2021-02-10 14:30:00|29455.6|29448.6|29445.6|29438.6|29465.6|29458.6|29440.6|29433.6|245
1612967700000|2021-02-10 14:35:00|29450.6|29443.6|29450.6|29443.6|29455.6|29448.6|29440.6|29433.6|109
1612968000000|2021-02-10 14:40:00|29453.1|29446.1|29440.6|29433.6|29455.6|29448.6|29440.6|29433.6|99
1612968300000|2021-02-10 14:45:00|29443.1|29436.1|29450.6|29443.6|29455.6|29448.6|29440.6|29433.6|70
1612968600000|2021-02-10 14:50:00|29448.1|29441.1|29445.6|29438.6|29450.6|29443.6|29440.6|29433.6|64
1612968900000|2021-02-10 14:55:00|29440.6|29433.6|29440.6|29433.6|29445.6|29438.6|29435.6|29428.6|75
1612969200000|2021-02-10 15:00:00|29445.6|29438.6|29450.6|29443.6|29455.6|29448.6|29445.6|29438.6|90
1612969500000|2021-02-10 15:05:00|29453.1|29446.1|29445.6|29438.6|29455.6|29448.6|29440.6|29433.6|80
1612969800000|2021-02-10 15:10:00|29443.1|29436.1|29420.6|29413.6|29445.6|29438.6|29420.6|29413.6|85
1612970100000|2021-02-10 15:15:00|29423.1|29416.1|29405.6|29398.6|29428.1|29421.1|29405.6|29398.6|258
1612970400000|2021-02-10 15:20:00|29403.1|29396.1|29323.1|29316.1|29405.6|29398.6|29305.6|29298.6|791
1612970700000|2021-02-10 15:25:00|29325.6|29318.6|29333.1|29326.1|29360.6|29353.6|29303.1|29296.1|739
1612971000000|2021-02-10 15:30:00|29335.6|29328.6|29290.6|29283.6|29338.1|29331.1|29280.6|29273.6|830
1612971300000|2021-02-10 15:35:00|29295.6|29288.6|29300.6|29293.6|29330.6|29323.6|29290.6|29283.6|275
1612971600000|2021-02-10 15:40:00|29293.1|29286.1|29220.6|29213.6|29303.1|29296.1|29185.6|29178.6|1111
1612971900000|2021-02-10 15:45:00|29218.1|29211.1|29270.6|29263.6|29270.6|29263.6|29185.6|29178.6|720
1612972200000|2021-02-10 15:50:00|29275.6|29268.6|29328.1|29321.1|29335.6|29328.6|29255.6|29248.6|599
1612972500000|2021-02-10 15:55:00|29330.6|29323.6|29350.6|29343.6|29355.6|29348.6|29305.6|29298.6|463
1612972800000|2021-02-10 16:00:00|29345.6|29338.6|29313.1|29306.1|29365.6|29358.6|29310.6|29303.6|222
1612973100000|2021-02-10 16:05:00|29315.6|29308.6|29330.6|29323.6|29345.6|29338.6|29300.6|29293.6|382
1612973400000|2021-02-10 16:10:00|29328.1|29321.1|29343.1|29336.1|29355.6|29348.6|29320.6|29313.6|274
1612973700000|2021-02-10 16:15:00|29345.6|29338.6|29323.1|29316.1|29350.6|29343.6|29315.6|29308.6|171
1612974000000|2021-02-10 16:20:00|29325.6|29318.6|29333.1|29326.1|29340.6|29333.6|29320.6|29313.6|208
1612974300000|2021-02-10 16:25:00|29335.6|29328.6|29305.6|29298.6|29340.6|29333.6|29295.6|29288.6|219
1612974600000|2021-02-10 16:30:00|29308.1|29301.1|29330.6|29323.6|29333.1|29326.1|29270.6|29263.6|226
1612974900000|2021-02-10 16:35:00|29333.1|29326.1|29298.1|29291.1|29335.6|29328.6|29295.6|29288.6|277
1612975200000|2021-02-10 16:40:00|29300.6|29293.6|29295.6|29288.6|29305.6|29298.6|29290.6|29283.6|49
1612975500000|2021-02-10 16:45:00|29293.1|29286.1|29308.1|29301.1|29310.6|29303.6|29285.6|29278.6|46
1612975800000|2021-02-10 16:50:00|29310.6|29303.6|29320.6|29313.6|29328.1|29321.1|29300.6|29293.6|19
1612976100000|2021-02-10 16:55:00|29325.6|29318.6|29303.1|29296.1|29343.1|29336.1|29300.6|29293.6|82
1612976400000|2021-02-10 17:00:00|29305.6|29298.6|29255.6|29248.6|29305.6|29298.6|29250.6|29243.6|456
1612976700000|2021-02-10 17:05:00|29253.1|29246.1|29273.1|29266.1|29275.6|29268.6|29240.6|29233.6|118
1612977000000|2021-02-10 17:10:00|29270.6|29263.6|29295.6|29288.6|29300.6|29293.6|29270.6|29263.6|79
1612977300000|2021-02-10 17:15:00|29293.1|29286.1|29285.6|29278.6|29295.6|29288.6|29265.6|29258.6|75
1612977600000|2021-02-10 17:20:00|29283.1|29276.1|29235.6|29228.6|29283.1|29276.1|29235.6|29228.6|158
1612977900000|2021-02-10 17:25:00|29233.1|29226.1|29270.6|29263.6|29285.6|29278.6|29230.6|29223.6|209
1612978200000|2021-02-10 17:30:00|29268.1|29261.1|29255.6|29248.6|29268.1|29261.1|29245.6|29238.6|81
1612978500000|2021-02-10 17:35:00|29258.1|29251.1|29248.1|29241.1|29265.6|29258.6|29240.6|29233.6|67
1612978800000|2021-02-10 17:40:00|29245.6|29238.6|29265.6|29258.6|29270.6|29263.6|29245.6|29238.6|42
1612979100000|2021-02-10 17:45:00|29263.1|29256.1|29283.1|29276.1|29285.6|29278.6|29255.6|29248.6|55
1612979400000|2021-02-10 17:50:00|29280.6|29273.6|29285.6|29278.6|29295.6|29288.6|29280.6|29273.6|85
1612979700000|2021-02-10 17:55:00|29283.1|29276.1|29280.6|29273.6|29290.6|29283.6|29280.6|29273.6|66
1612980000000|2021-02-10 18:00:00|29278.1|29271.1|29290.6|29283.6|29290.6|29283.6|29273.1|29266.1|61
1612980300000|2021-02-10 18:05:00|29293.1|29286.1|29285.6|29278.6|29300.6|29293.6|29283.1|29276.1|49
1612980600000|2021-02-10 18:10:00|29288.1|29281.1|29295.6|29288.6|29295.6|29288.6|29285.6|29278.6|39
1612980900000|2021-02-10 18:15:00|29293.1|29286.1|29303.1|29296.1|29305.6|29298.6|29285.6|29278.6|58
1612981200000|2021-02-10 18:20:00|29305.6|29298.6|29305.6|29298.6|29310.6|29303.6|29300.6|29293.6|104
1612981500000|2021-02-10 18:25:00|29303.1|29296.1|29310.6|29303.6|29315.6|29308.6|29300.6|29293.6|37
1612981800000|2021-02-10 18:30:00|29313.1|29306.1|29325.6|29318.6|29330.6|29323.6|29313.1|29306.1|116
1612982100000|2021-02-10 18:35:00|29323.1|29316.1|29320.6|29313.6|29323.1|29316.1|29315.6|29308.6|25
1612982400000|2021-02-10 18:40:00|29325.6|29318.6|29313.1|29306.1|29325.6|29318.6|29310.6|29303.6|69
1612982700000|2021-02-10 18:45:00|29310.6|29303.6|29290.6|29283.6|29310.6|29303.6|29290.6|29283.6|92
1612983000000|2021-02-10 18:50:00|29295.6|29288.6|29305.6|29298.6|29310.6|29303.6|29295.6|29288.6|63
1612983300000|2021-02-10 18:55:00|29308.1|29301.1|29310.6|29303.6|29315.6|29308.6|29300.6|29293.6|58
1612983600000|2021-02-10 19:00:00|29315.6|29308.6|29300.6|29293.6|29325.6|29318.6|29290.6|29283.6|86
1612983900000|2021-02-10 19:05:00|29303.1|29296.1|29308.1|29301.1|29315.6|29308.6|29295.6|29288.6|72
1612984200000|2021-02-10 19:10:00|29310.6|29303.6|29308.1|29301.1|29315.6|29308.6|29305.6|29298.6|43
1612984500000|2021-02-10 19:15:00|29305.6|29298.6|29305.6|29298.6|29310.6|29303.6|29290.6|29283.6|74
1612984800000|2021-02-10 19:20:00|29303.1|29296.1|29305.6|29298.6|29308.1|29301.1|29285.6|29278.6|42
1612985100000|2021-02-10 19:25:00|29303.1|29296.1|29338.1|29331.1|29340.6|29333.6|29300.6|29293.6|100
1612985400000|2021-02-10 19:30:00|29335.6|29328.6|29340.6|29333.6|29355.6|29348.6|29325.6|29318.6|217
1612985700000|2021-02-10 19:35:00|29343.1|29336.1|29343.1|29336.1|29348.1|29341.1|29330.6|29323.6|57
1612986000000|2021-02-10 19:40:00|29340.6|29333.6|29345.6|29338.6|29350.6|29343.6|29340.6|29333.6|64
1612986300000|2021-02-10 19:45:00|29343.1|29336.1|29360.6|29353.6|29360.6|29353.6|29343.1|29336.1|68
1612986600000|2021-02-10 19:50:00|29358.1|29351.1|29348.1|29341.1|29360.6|29353.6|29340.6|29333.6|45
1612986900000|2021-02-10 19:55:00|29350.6|29343.6|29360.6|29353.6|29360.6|29353.6|29350.6|29343.6|86
1612987200000|2021-02-10 20:00:00|29365.6|29358.6|29370.6|29363.6|29375.6|29368.6|29360.6|29353.6|121
1612987500000|2021-02-10 20:05:00|29375.6|29368.6|29360.6|29353.6|29375.6|29368.6|29360.6|29353.6|58
1612987800000|2021-02-10 20:10:00|29358.1|29351.1|29365.6|29358.6|29375.6|29368.6|29350.6|29343.6|62
1612988100000|2021-02-10 20:15:00|29368.1|29361.1|29365.6|29358.6|29370.6|29363.6|29355.6|29348.6|50
1612988400000|2021-02-10 20:20:00|29363.1|29356.1|29355.6|29348.6|29368.1|29361.1|29353.1|29346.1|58
1612988700000|2021-02-10 20:25:00|29350.6|29343.6|29335.6|29328.6|29360.6|29353.6|29325.6|29318.6|142
1612989000000|2021-02-10 20:30:00|29338.1|29331.1|29323.1|29316.1|29345.6|29338.6|29320.6|29313.6|88
1612989300000|2021-02-10 20:35:00|29325.6|29318.6|29300.6|29293.6|29330.6|29323.6|29300.6|29293.6|43
1612989600000|2021-02-10 20:40:00|29305.6|29298.6|29275.6|29268.6|29310.6|29303.6|29275.6|29268.6|88
1612989900000|2021-02-10 20:45:00|29278.1|29271.1|29285.6|29278.6|29305.6|29298.6|29275.6|29268.6|90
1612990200000|2021-02-10 20:50:00|29283.1|29276.1|29298.1|29291.1|29313.1|29306.1|29283.1|29276.1|75
1612990500000|2021-02-10 20:55:00|29300.6|29293.6|29290.6|29283.6|29300.6|29293.6|29265.6|29258.6|356
1612990800000|2021-02-10 21:00:00|29288.1|29281.1|29298.1|29291.1|29305.6|29298.6|29288.1|29281.1|61
1612991100000|2021-02-10 21:05:00|29300.6|29293.6|29300.6|29293.6|29305.6|29298.6|29293.1|29286.1|42
1612991400000|2021-02-10 21:10:00|29298.1|29291.1|29312.1|29297.1|29312.1|29301.1|29295.6|29288.6|17
1612991700000|2021-02-10 21:15:00|29314.6|29299.6|29314.6|29299.6|29314.6|29299.6|29314.6|29299.6|2
1612992000000|2021-02-10 21:20:00|29324.6|29309.6|29324.6|29309.6|29329.6|29314.6|29324.6|29309.6|37
1612992300000|2021-02-10 21:25:00|29327.1|29312.1|29324.6|29309.6|29327.1|29312.1|29324.6|29309.6|1
1612992600000|2021-02-10 21:30:00|29322.1|29307.1|29317.1|29302.1|29322.1|29307.1|29317.1|29302.1|20
1612992900000|2021-02-10 21:35:00|29319.6|29304.6|29322.1|29307.1|29322.1|29307.1|29319.6|29304.6|4
1612993200000|2021-02-10 21:40:00|||||||||2
1612993500000|2021-02-10 21:45:00|29319.6|29304.6|29299.6|29284.6|29319.6|29304.6|29299.6|29284.6|12
1612993800000|2021-02-10 21:50:00|29297.1|29282.1|29302.1|29287.1|29307.1|29292.1|29297.1|29282.1|9
1612994100000|2021-02-10 21:55:00|29299.6|29284.6|29306.9|29276.9|29337.5|29307.5|29299.6|29275.8|41
1612994400000|2021-02-10 22:00:00|29304.8|29274.8|29306.5|29276.5|29308.6|29278.6|29303.3|29273.3|0
1612994700000|2021-02-10 22:05:00|29306.7|29276.7|29306.4|29276.4|29307.5|29277.5|29305|29275|0
1612995000000|2021-02-10 22:10:00|29306.5|29276.5|29305.6|29275.6|29306.5|29276.5|29305.6|29275.6|0
1612995300000|2021-02-10 22:15:00|29305.9|29275.9|29305.3|29275.3|29305.9|29275.9|29305.3|29275.3|0
1612995600000|2021-02-10 22:20:00|29304.5|29274.5|29306|29276|29306|29276|29304.5|29274.5|0
1612995900000|2021-02-10 22:25:00|29304.5|29274.5|29304.2|29274.2|29306|29276|29303.5|29273.5|0
1612996200000|2021-02-10 22:30:00|29304.5|29274.5|29304.4|29274.4|29304.8|29274.8|29304.4|29274.4|0
1612996500000|2021-02-10 22:35:00|29304.2|29274.2|29305|29275|29307.5|29277.5|29303.7|29273.7|0
1612996800000|2021-02-10 22:40:00|29304.8|29274.8|29306.4|29276.4|29306.4|29276.4|29304.8|29274.8|0
1612997100000|2021-02-10 22:45:00|29305.2|29275.2|29304.3|29274.3|29305.2|29275.2|29303.9|29273.9|0
1612997400000|2021-02-10 22:50:00|29304.4|29274.4|29304.9|29274.9|29306.4|29276.4|29304|29274|0
1612997700000|2021-02-10 22:55:00|29305.8|29275.8|29305.9|29275.9|29306.4|29276.4|29305|29275|0
1612998000000|2021-02-10 23:00:00|29305.7|29275.7|29302.1|29287.1|29319.6|29304.6|29302.1|29274|2
1612998300000|2021-02-10 23:05:00|29304.6|29289.6|29312.1|29297.1|29317.1|29302.1|29302.1|29287.1|27
1612998600000|2021-02-10 23:10:00|||||||||1
1612998900000|2021-02-10 23:15:00|29309.6|29294.6|29309.6|29294.6|29312.1|29297.1|29309.6|29294.6|2
1612999200000|2021-02-10 23:20:00|29312.1|29297.1|29324.6|29309.6|29327.1|29312.1|29312.1|29297.1|2
1612999500000|2021-02-10 23:25:00|29327.1|29312.1|29327.1|29312.1|29332.1|29317.1|29327.1|29312.1|20
1612999800000|2021-02-10 23:30:00|29324.6|29309.6|29340.6|29333.6|29345.6|29338.6|29323.1|29309.6|16648
1613000100000|2021-02-10 23:35:00|29338.1|29331.1|29338.1|29331.1|29360.6|29353.6|29335.6|29328.6|35
1613000400000|2021-02-10 23:40:00|29335.6|29328.6|29353.1|29346.1|29355.6|29348.6|29335.6|29328.6|11
1613000700000|2021-02-10 23:45:00|29350.6|29343.6|29353.1|29346.1|29358.1|29351.1|29348.1|29341.1|18
1613001000000|2021-02-10 23:50:00|29348.1|29341.1|29335.6|29328.6|29355.6|29348.6|29335.6|29328.6|34
1613001300000|2021-02-10 23:55:00|29338.1|29331.1|29353.1|29346.1|29358.1|29351.1|29338.1|29331.1|16
1613001600000|2021-02-11 00:00:00|29345.6|29338.6|29343.1|29336.1|29345.6|29338.6|29338.1|29331.1|29
1613001900000|2021-02-11 00:05:00|29345.6|29338.6|29338.1|29331.1|29345.6|29338.6|29320.6|29313.6|72
1613002200000|2021-02-11 00:10:00|29340.6|29333.6|29328.1|29321.1|29340.6|29333.6|29328.1|29321.1|20
1613002500000|2021-02-11 00:15:00|29325.6|29318.6|29305.6|29298.6|29325.6|29318.6|29298.1|29291.1|111
1613002800000|2021-02-11 00:20:00|29303.1|29296.1|29288.1|29281.1|29303.1|29296.1|29288.1|29281.1|100
1613003100000|2021-02-11 00:25:00|29290.6|29283.6|29293.1|29286.1|29295.6|29288.6|29290.6|29283.6|34
1613003400000|2021-02-11 00:30:00|29295.6|29288.6|29263.1|29256.1|29295.6|29288.6|29263.1|29256.1|58
1613003700000|2021-02-11 00:35:00|29260.6|29253.6|29263.1|29256.1|29263.1|29256.1|29248.1|29241.1|69
1613004000000|2021-02-11 00:40:00|29265.6|29258.6|29285.6|29278.6|29285.6|29278.6|29265.6|29258.6|116
1613004300000|2021-02-11 00:45:00|29288.1|29281.1|29263.1|29256.1|29288.1|29281.1|29263.1|29256.1|26
1613004600000|2021-02-11 00:50:00|29265.6|29258.6|29263.1|29256.1|29265.6|29258.6|29253.1|29246.1|22
1613004900000|2021-02-11 00:55:00|29260.6|29253.6|29263.1|29256.1|29263.1|29256.1|29258.1|29251.1|12
1613005200000|2021-02-11 01:00:00|29265.6|29258.6|29268.1|29261.1|29280.6|29273.6|29255.6|29248.6|58
1613005500000|2021-02-11 01:05:00|29270.6|29263.6|29288.1|29281.1|29290.6|29283.6|29268.1|29261.1|62
1613005800000|2021-02-11 01:10:00|29290.6|29283.6|29288.1|29281.1|29290.6|29283.6|29280.6|29273.6|22
1613006100000|2021-02-11 01:15:00|29290.6|29283.6|29295.6|29288.6|29295.6|29288.6|29275.6|29268.6|7
1613006400000|2021-02-11 01:20:00|29293.1|29286.1|29298.1|29291.1|29298.1|29291.1|29285.6|29278.6|13
1613006700000|2021-02-11 01:25:00|29300.6|29293.6|29298.1|29291.1|29303.1|29296.1|29295.6|29288.6|13
1613007000000|2021-02-11 01:30:00|29300.6|29293.6|29285.6|29278.6|29300.6|29293.6|29283.1|29276.1|29
1613007300000|2021-02-11 01:35:00|29283.1|29276.1|29280.6|29273.6|29285.6|29278.6|29280.6|29273.6|59
1613007600000|2021-02-11 01:40:00|29273.1|29266.1|29278.1|29271.1|29278.1|29271.1|29268.1|29261.1|79
1613007900000|2021-02-11 01:45:00|29280.6|29273.6|29275.6|29268.6|29288.1|29281.1|29275.6|29268.6|62
1613008200000|2021-02-11 01:50:00|29278.1|29271.1|29265.6|29258.6|29278.1|29271.1|29263.1|29256.1|41
1613008500000|2021-02-11 01:55:00|29268.1|29261.1|29275.6|29268.6|29288.1|29281.1|29268.1|29261.1|57
1613008800000|2021-02-11 02:00:00|29278.1|29271.1|29285.6|29278.6|29285.6|29278.6|29273.1|29266.1|51
1613009100000|2021-02-11 02:05:00|29283.1|29276.1|29275.6|29268.6|29283.1|29276.1|29273.1|29266.1|35
1613009400000|2021-02-11 02:10:00|29273.1|29266.1|29273.1|29266.1|29278.1|29271.1|29273.1|29266.1|20
1613009700000|2021-02-11 02:15:00|29275.6|29268.6|29280.6|29273.6|29290.6|29283.6|29273.1|29266.1|26
1613010000000|2021-02-11 02:20:00|29278.1|29271.1|29270.6|29263.6|29280.6|29273.6|29268.1|29261.1|63
1613010300000|2021-02-11 02:25:00|29273.1|29266.1|29273.1|29266.1|29275.6|29268.6|29270.6|29263.6|24
1613010600000|2021-02-11 02:30:00|29275.6|29268.6|29270.6|29263.6|29275.6|29268.6|29270.6|29263.6|14
1613010900000|2021-02-11 02:35:00|29273.1|29266.1|29293.1|29286.1|29295.6|29288.6|29270.6|29263.6|43
1613011200000|2021-02-11 02:40:00|29295.6|29288.6|29279.8|29272.8|29295.6|29288.6|29279.8|29272.8|37
1613011500000|2021-02-11 02:45:00|29287.3|29280.3|29292.3|29285.3|29297.3|29290.3|29287.3|29280.3|43
1613011800000|2021-02-11 02:50:00|29289.8|29282.8|29297.3|29290.3|29304.8|29297.8|29289.8|29282.8|39
1613012100000|2021-02-11 02:55:00|29294.8|29287.8|29297.3|29290.3|29302.3|29295.3|29292.3|29285.3|29
1613012400000|2021-02-11 03:00:00|29292.3|29285.3|29292.3|29285.3|29304.8|29297.8|29287.3|29280.3|52
1613012700000|2021-02-11 03:05:00|29289.8|29282.8|29277.3|29270.3|29289.8|29282.8|29277.3|29270.3|42
1613013000000|2021-02-11 03:10:00|29279.8|29272.8|29282.3|29275.3|29282.3|29275.3|29274.8|29267.8|25
1613013300000|2021-02-11 03:15:00|29284.8|29277.8|29282.3|29275.3|29294.8|29287.8|29282.3|29275.3|47
1613013600000|2021-02-11 03:20:00|29279.8|29272.8|29274.8|29267.8|29279.8|29272.8|29272.3|29265.3|26
1613013900000|2021-02-11 03:25:00|29279.8|29272.8|29287.3|29280.3|29289.8|29282.8|29277.3|29270.3|40
1613014200000|2021-02-11 03:30:00|29284.8|29277.8|29282.3|29275.3|29287.3|29280.3|29274.8|29267.8|51
1613014500000|2021-02-11 03:35:00|29279.8|29272.8|29284.8|29277.8|29289.8|29282.8|29272.3|29265.3|35
1613014800000|2021-02-11 03:40:00|29282.3|29275.3|29294.8|29287.8|29302.3|29295.3|29282.3|29275.3|66
1613015100000|2021-02-11 03:45:00|29292.3|29285.3|29294.8|29287.8|29294.8|29287.8|29289.8|29282.8|48
1613015400000|2021-02-11 03:50:00|29292.3|29285.3|29287.3|29280.3|29292.3|29285.3|29287.3|29280.3|37
1613015700000|2021-02-11 03:55:00|29284.8|29277.8|29279.8|29272.8|29284.8|29277.8|29279.8|29272.8|48
1613016000000|2021-02-11 04:00:00|29284.8|29277.8|29279.8|29272.8|29284.8|29277.8|29274.8|29267.8|15
1613016300000|2021-02-11 04:05:00|29282.3|29275.3|29297.3|29290.3|29299.8|29292.8|29282.3|29275.3|13
1613016600000|2021-02-11 04:10:00|29294.8|29287.8|29297.3|29290.3|29297.3|29290.3|29294.8|29287.8|2
1613016900000|2021-02-11 04:15:00|29294.8|29287.8|29297.3|29290.3|29299.8|29292.8|29292.3|29285.3|14
1613017200000|2021-02-11 04:20:00|29299.8|29292.8|29297.3|29290.3|29299.8|29292.8|29297.3|29290.3|0
1613017500000|2021-02-11 04:25:00|29299.8|29292.8|29309.8|29302.8|29309.8|29302.8|29297.3|29290.3|13
1613017800000|2021-02-11 04:30:00|29307.3|29300.3|29307.3|29300.3|29307.3|29300.3|29299.8|29292.8|16
1613018100000|2021-02-11 04:35:00|29304.8|29297.8|29309.8|29302.8|29309.8|29302.8|29304.8|29297.8|2
1613018400000|2021-02-11 04:40:00|||||||||1
1613018700000|2021-02-11 04:45:00|29312.3|29305.3|29309.8|29302.8|29312.3|29305.3|29309.8|29302.8|7
1613019000000|2021-02-11 04:50:00|29312.3|29305.3|29317.3|29310.3|29324.8|29317.8|29312.3|29305.3|26
1613019300000|2021-02-11 04:55:00|29314.8|29307.8|29304.8|29297.8|29317.3|29310.3|29304.8|29297.8|8
1613019600000|2021-02-11 05:00:00|29307.3|29300.3|29309.8|29302.8|29312.3|29305.3|29304.8|29297.8|10
1613019900000|2021-02-11 05:05:00|29312.3|29305.3|29317.3|29310.3|29322.3|29315.3|29312.3|29305.3|26
1613020200000|2021-02-11 05:10:00|29314.8|29307.8|29309.8|29302.8|29317.3|29310.3|29309.8|29302.8|9
1613020500000|2021-02-11 05:15:00|29307.3|29300.3|29307.3|29300.3|29312.3|29305.3|29302.3|29295.3|15
1613020800000|2021-02-11 05:20:00|29304.8|29297.8|29299.8|29292.8|29307.3|29300.3|29299.8|29292.8|12
1613021100000|2021-02-11 05:25:00|29304.8|29297.8|29304.8|29297.8|29307.3|29300.3|29302.3|29295.3|25
1613021400000|2021-02-11 05:30:00|29307.3|29300.3|29304.8|29297.8|29307.3|29300.3|29304.8|29297.8|8
1613021700000|2021-02-11 05:35:00|29299.8|29292.8|29304.8|29297.8|29304.8|29297.8|29299.8|29292.8|10
1613022000000|2021-02-11 05:40:00|29302.3|29295.3|29294.8|29287.8|29302.3|29295.3|29294.8|29287.8|16
1613022300000|2021-02-11 05:45:00|29297.3|29290.3|29292.3|29285.3|29299.8|29292.8|29289.8|29282.8|22
1613022600000|2021-02-11 05:50:00|29294.8|29287.8|29309.8|29302.8|29309.8|29302.8|29294.8|29287.8|19
1613022900000|2021-02-11 05:55:00|29314.8|29307.8|29319.8|29312.8|29324.8|29317.8|29314.8|29307.8|36
1613023200000|2021-02-11 06:00:00|29317.3|29310.3|29304.8|29297.8|29317.3|29310.3|29304.8|29297.8|34
1613023500000|2021-02-11 06:05:00|29314.8|29307.8|29309.8|29302.8|29317.3|29310.3|29304.8|29297.8|34
1613023800000|2021-02-11 06:10:00|29312.3|29305.3|29319.8|29312.8|29322.3|29315.3|29312.3|29305.3|27
1613024100000|2021-02-11 06:15:00|29322.3|29315.3|29324.8|29317.8|29324.8|29317.8|29319.8|29312.8|7
1613024400000|2021-02-11 06:20:00|29322.3|29315.3|29334.8|29327.8|29334.8|29327.8|29319.8|29312.8|62
1613024700000|2021-02-11 06:25:00|29329.8|29322.8|29332.3|29325.3|29332.3|29325.3|29324.8|29317.8|26
1613025000000|2021-02-11 06:30:00|29334.8|29327.8|29339.8|29332.8|29339.8|29332.8|29334.8|29327.8|9
1613025300000|2021-02-11 06:35:00|29342.3|29335.3|29337.3|29330.3|29347.3|29340.3|29324.8|29317.8|46
1613025600000|2021-02-11 06:40:00|29334.8|29327.8|29337.3|29330.3|29339.8|29332.8|29334.8|29327.8|0
1613025900000|2021-02-11 06:45:00|29339.8|29332.8|29342.3|29335.3|29342.3|29335.3|29339.8|29332.8|7
1613026200000|2021-02-11 06:50:00|29344.8|29337.8|29332.3|29325.3|29344.8|29337.8|29327.3|29320.3|6
1613026500000|2021-02-11 06:55:00|29329.8|29322.8|29332.3|29325.3|29334.8|29327.8|29329.8|29322.8|6
1613026800000|2021-02-11 07:00:00|29334.8|29327.8|29344.8|29337.8|29344.8|29337.8|29329.8|29322.8|9
1613027100000|2021-02-11 07:05:00|29347.3|29340.3|29352.3|29345.3|29357.3|29350.3|29347.3|29340.3|28
1613027400000|2021-02-11 07:10:00|29354.8|29347.8|29349.8|29342.8|29354.8|29347.8|29349.8|29342.8|4
1613027700000|2021-02-11 07:15:00|29344.8|29337.8|29344.8|29337.8|29349.8|29342.8|29344.8|29337.8|28
1613028000000|2021-02-11 07:20:00|29342.3|29335.3|29344.8|29337.8|29344.8|29337.8|29334.8|29327.8|21
1613028300000|2021-02-11 07:25:00|29339.8|29332.8|29324.8|29317.8|29339.8|29332.8|29324.8|29317.8|20
1613028600000|2021-02-11 07:30:00|29322.3|29315.3|29319.8|29312.8|29322.3|29315.3|29317.3|29310.3|19
1613028900000|2021-02-11 07:35:00|29322.3|29315.3|29324.8|29317.8|29327.3|29320.3|29319.8|29312.8|22
1613029200000|2021-02-11 07:40:00|29329.8|29322.8|29334.8|29327.8|29337.3|29330.3|29324.8|29317.8|11
1613029500000|2021-02-11 07:45:00|29337.3|29330.3|29324.8|29317.8|29337.3|29330.3|29319.8|29312.8|14
1613029800000|2021-02-11 07:50:00|29327.3|29320.3|29342.3|29335.3|29344.8|29337.8|29327.3|29320.3|19
1613030100000|2021-02-11 07:55:00|29344.8|29337.8|29347.3|29340.3|29352.3|29345.3|29344.8|29337.8|3
1613030400000|2021-02-11 08:00:00|29349.8|29342.8|29339.8|29332.8|29359.8|29352.8|29334.8|29327.8|81
1613030700000|2021-02-11 08:05:00|29344.8|29337.8|29334.8|29327.8|29357.3|29350.3|29329.8|29322.8|81
1613031000000|2021-02-11 08:10:00|29337.3|29330.3|29319.8|29312.8|29339.8|29332.8|29314.8|29307.8|83
1613031300000|2021-02-11 08:15:00|29322.3|29315.3|29347.3|29340.3|29352.3|29345.3|29319.8|29312.8|21
1613031600000|2021-02-11 08:20:00|29349.8|29342.8|29332.3|29325.3|29349.8|29342.8|29319.8|29312.8|41
1613031900000|2021-02-11 08:25:00|29334.8|29327.8|29349.8|29342.8|29357.3|29350.3|29334.8|29327.8|22
1613032200000|2021-02-11 08:30:00|29352.3|29345.3|29337.3|29330.3|29364.8|29357.8|29337.3|29330.3|36
1613032500000|2021-02-11 08:35:00|29334.8|29327.8|29347.3|29340.3|29354.8|29347.8|29332.3|29325.3|15
1613032800000|2021-02-11 08:40:00|29344.8|29337.8|29359.8|29352.8|29372.3|29365.3|29339.8|29332.8|17
1613033100000|2021-02-11 08:45:00|29362.3|29355.3|29369.8|29362.8|29377.3|29370.3|29359.8|29352.8|107
1613033400000|2021-02-11 08:50:00|29372.3|29365.3|29402.3|29395.3|29404.8|29397.8|29372.3|29365.3|124
1613033700000|2021-02-11 08:55:00|29404.8|29397.8|29397.3|29390.3|29404.8|29397.8|29394.8|29387.8|54
1613034000000|2021-02-11 09:00:00|29394.8|29387.8|29372.3|29365.3|29394.8|29387.8|29372.3|29365.3|20
1613034300000|2021-02-11 09:05:00|29374.8|29367.8|29382.3|29375.3|29384.8|29377.8|29369.8|29362.8|27
1613034600000|2021-02-11 09:10:00|29379.8|29372.8|29379.8|29372.8|29389.8|29382.8|29374.8|29367.8|28
1613034900000|2021-02-11 09:15:00|29377.3|29370.3|29387.3|29380.3|29389.8|29382.8|29372.3|29365.3|23
1613035200000|2021-02-11 09:20:00|29384.8|29377.8|29389.8|29382.8|29394.8|29387.8|29384.8|29377.8|17
1613035500000|2021-02-11 09:25:00|29387.3|29380.3|29377.3|29370.3|29397.3|29390.3|29369.8|29362.8|17
1613035800000|2021-02-11 09:30:00|29374.8|29367.8|29379.8|29372.8|29382.3|29375.3|29372.3|29365.3|13
1613036100000|2021-02-11 09:35:00|29382.3|29375.3|29382.3|29375.3|29384.8|29377.8|29379.8|29372.8|7
1613036400000|2021-02-11 09:40:00|29384.8|29377.8|29389.8|29382.8|29389.8|29382.8|29379.8|29372.8|14
1613036700000|2021-02-11 09:45:00|29392.3|29385.3|29389.8|29382.8|29392.3|29385.3|29382.3|29375.3|9
1613037000000|2021-02-11 09:50:00|29392.3|29385.3|29382.3|29375.3|29397.3|29390.3|29379.8|29372.8|13
1613037300000|2021-02-11 09:55:00|29384.8|29377.8|29384.8|29377.8|29394.8|29387.8|29379.8|29372.8|77
1613037600000|2021-02-11 10:00:00|29387.3|29380.3|29399.8|29392.8|29399.8|29392.8|29384.8|29377.8|11
1613037900000|2021-02-11 10:05:00|29402.3|29395.3|29394.8|29387.8|29409.8|29402.8|29394.8|29387.8|19
1613038200000|2021-02-11 10:10:00|29392.3|29385.3|29384.8|29377.8|29394.8|29387.8|29379.8|29372.8|24
1613038500000|2021-02-11 10:15:00|29382.3|29375.3|29397.3|29390.3|29397.3|29390.3|29382.3|29375.3|22
1613038800000|2021-02-11 10:20:00|29399.8|29392.8|29387.3|29380.3|29399.8|29392.8|29387.3|29380.3|34
1613039100000|2021-02-11 10:25:00|29389.8|29382.8|29384.8|29377.8|29389.8|29382.8|29379.8|29372.8|44
1613039400000|2021-02-11 10:30:00|29387.3|29380.3|29387.3|29380.3|29394.8|29387.8|29384.8|29377.8|18
1613039700000|2021-02-11 10:35:00|29389.8|29382.8|29389.8|29382.8|29392.3|29385.3|29384.8|29377.8|6
1613040000000|2021-02-11 10:40:00|29392.3|29385.3|29389.8|29382.8|29394.8|29387.8|29387.3|29380.3|6
1613040300000|2021-02-11 10:45:00|29387.3|29380.3|29384.8|29377.8|29387.3|29380.3|29382.3|29375.3|5
1613040600000|2021-02-11 10:50:00|29382.3|29375.3|29389.8|29382.8|29389.8|29382.8|29379.8|29372.8|30
1613040900000|2021-02-11 10:55:00|29392.3|29385.3|29399.8|29392.8|29399.8|29392.8|29392.3|29385.3|2
1613041200000|2021-02-11 11:00:00|29402.3|29395.3|29399.8|29392.8|29402.3|29395.3|29394.8|29387.8|15
1613041500000|2021-02-11 11:05:00|29402.3|29395.3|29404.8|29397.8|29407.3|29400.3|29399.8|29392.8|8
1613041800000|2021-02-11 11:10:00|29407.3|29400.3|29404.8|29397.8|29409.8|29402.8|29404.8|29397.8|13
1613042100000|2021-02-11 11:15:00|29407.3|29400.3|29404.8|29397.8|29409.8|29402.8|29404.8|29397.8|7
1613042400000|2021-02-11 11:20:00|29402.3|29395.3|29414.8|29407.8|29414.8|29407.8|29402.3|29395.3|11
1613042700000|2021-02-11 11:25:00|29417.3|29410.3|29409.8|29402.8|29424.8|29417.8|29409.8|29402.8|15
1613043000000|2021-02-11 11:30:00|29407.3|29400.3|29409.8|29402.8|29409.8|29402.8|29407.3|29400.3|28
1613043300000|2021-02-11 11:35:00|29407.3|29400.3|29414.8|29407.8|29414.8|29407.8|29407.3|29400.3|15
1613043600000|2021-02-11 11:40:00|29412.3|29405.3|29409.8|29402.8|29419.8|29412.8|29409.8|29402.8|16
1613043900000|2021-02-11 11:45:00|29407.3|29400.3|29409.8|29402.8|29409.8|29402.8|29399.8|29392.8|5
1613044200000|2021-02-11 11:50:00|29412.3|29405.3|29409.8|29402.8|29419.8|29412.8|29404.8|29397.8|38
1613044500000|2021-02-11 11:55:00|29412.3|29405.3|29402.3|29395.3|29414.8|29407.8|29402.3|29395.3|9
1613044800000|2021-02-11 12:00:00|29404.8|29397.8|29399.8|29392.8|29409.8|29402.8|29399.8|29392.8|17
1613045100000|2021-02-11 12:05:00|29394.8|29387.8|29392.3|29385.3|29399.8|29392.8|29389.8|29382.8|19
1613045400000|2021-02-11 12:10:00|29394.8|29387.8|29399.8|29392.8|29399.8|29392.8|29394.8|29387.8|26
1613045700000|2021-02-11 12:15:00|29402.3|29395.3|29414.8|29407.8|29414.8|29407.8|29399.8|29392.8|24
1613046000000|2021-02-11 12:20:00|29412.3|29405.3|29409.8|29402.8|29412.3|29405.3|29409.8|29402.8|8
1613046300000|2021-02-11 12:25:00|29412.3|29405.3|29414.8|29407.8|29414.8|29407.8|29412.3|29405.3|2
1613046600000|2021-02-11 12:30:00|29417.3|29410.3|29414.8|29407.8|29419.8|29412.8|29414.8|29407.8|25
1613046900000|2021-02-11 12:35:00|29412.3|29405.3|29412.3|29405.3|29414.8|29407.8|29409.8|29402.8|12
1613047200000|2021-02-11 12:40:00|29409.8|29402.8|29409.8|29402.8|29409.8|29402.8|29409.8|29402.8|3
1613047500000|2021-02-11 12:45:00|29404.8|29397.8|29409.8|29402.8|29409.8|29402.8|29402.3|29395.3|37
1613047800000|2021-02-11 12:50:00|29407.3|29400.3|29399.8|29392.8|29407.3|29400.3|29399.8|29392.8|10
1613048100000|2021-02-11 12:55:00|29402.3|29395.3|29399.8|29392.8|29404.8|29397.8|29392.3|29385.3|26
1613048400000|2021-02-11 13:00:00|29402.3|29395.3|29414.8|29407.8|29419.8|29412.8|29399.8|29392.8|23
1613048700000|2021-02-11 13:05:00|29417.3|29410.3|29424.8|29417.8|29424.8|29417.8|29414.8|29407.8|10
1613049000000|2021-02-11 13:10:00|29419.8|29412.8|29419.8|29412.8|29424.8|29417.8|29419.8|29412.8|23
1613049300000|2021-02-11 13:15:00|29422.3|29415.3|29434.8|29427.8|29434.8|29427.8|29422.3|29415.3|45
1613049600000|2021-02-11 13:20:00|29437.3|29430.3|29439.8|29432.8|29439.8|29432.8|29434.8|29427.8|42
1613049900000|2021-02-11 13:25:00|29434.8|29427.8|29434.8|29427.8|29437.3|29430.3|29434.8|29427.8|10
1613050200000|2021-02-11 13:30:00|29437.3|29430.3|29434.8|29427.8|29437.3|29430.3|29429.8|29422.8|32
1613050500000|2021-02-11 13:35:00|29439.8|29432.8|29439.8|29432.8|29439.8|29432.8|29434.8|29427.8|46
1613050800000|2021-02-11 13:40:00|29442.3|29435.3|29444.8|29437.8|29444.8|29437.8|29439.8|29432.8|19
1613051100000|2021-02-11 13:45:00|29442.3|29435.3|29449.8|29442.8|29449.8|29442.8|29442.3|29435.3|38
1613051400000|2021-02-11 13:50:00|29444.8|29437.8|29434.8|29427.8|29444.8|29437.8|29434.8|29427.8|92
1613051700000|2021-02-11 13:55:00|29439.8|29432.8|29439.8|29432.8|29442.3|29435.3|29434.8|29427.8|37
1613052000000|2021-02-11 14:00:00|29444.8|29437.8|29434.8|29427.8|29444.8|29437.8|29434.8|29427.8|44
1613052300000|2021-02-11 14:05:00|29439.8|29432.8|29449.8|29442.8|29454.8|29447.8|29439.8|29432.8|46
1613052600000|2021-02-11 14:10:00|29447.3|29440.3|29437.3|29430.3|29447.3|29440.3|29437.3|29430.3|58
1613052900000|2021-02-11 14:15:00|29439.8|29432.8|29439.8|29432.8|29439.8|29432.8|29434.8|29427.8|26
1613053200000|2021-02-11 14:20:00|29444.8|29437.8|29459.8|29452.8|29459.8|29452.8|29444.8|29437.8|30
1613053500000|2021-02-11 14:25:00|29462.3|29455.3|29464.8|29457.8|29469.8|29462.8|29459.8|29452.8|62
1613053800000|2021-02-11 14:30:00|29467.3|29460.3|29469.8|29462.8|29472.3|29465.3|29449.8|29442.8|244
1613054100000|2021-02-11 14:35:00|29464.8|29457.8|29469.8|29462.8|29479.8|29472.8|29449.8|29442.8|162
1613054400000|2021-02-11 14:40:00|29472.3|29465.3|29449.8|29442.8|29472.3|29465.3|29444.8|29437.8|213
1613054700000|2021-02-11 14:45:00|29452.3|29445.3|29464.8|29457.8|29469.8|29462.8|29452.3|29445.3|44
1613055000000|2021-02-11 14:50:00|29469.8|29462.8|29414.8|29407.8|29469.8|29462.8|29409.8|29402.8|331
1613055300000|2021-02-11 14:55:00|29412.3|29405.3|29409.8|29402.8|29437.3|29430.3|29409.8|29402.8|132
1613055600000|2021-02-11 15:00:00|29404.8|29397.8|29437.3|29430.3|29437.3|29430.3|29399.8|29392.8|78
1613055900000|2021-02-11 15:05:00|29439.8|29432.8|29444.8|29437.8|29444.8|29437.8|29429.8|29422.8|86
1613056200000|2021-02-11 15:10:00|29449.8|29442.8|29459.8|29452.8|29459.8|29452.8|29439.8|29432.8|65
1613056500000|2021-02-11 15:15:00|29462.3|29455.3|29464.8|29457.8|29472.3|29465.3|29459.8|29452.8|63
1613056800000|2021-02-11 15:20:00|29467.3|29460.3|29469.8|29462.8|29484.8|29477.8|29467.3|29460.3|62
1613057100000|2021-02-11 15:25:00|29472.3|29465.3|29469.8|29462.8|29479.8|29472.8|29449.8|29442.8|174
1613057400000|2021-02-11 15:30:00|29472.3|29465.3|29454.8|29447.8|29472.3|29465.3|29449.8|29442.8|225
1613057700000|2021-02-11 15:35:00|29457.3|29450.3|29459.8|29452.8|29469.8|29462.8|29454.8|29447.8|92
1613058000000|2021-02-11 15:40:00|29462.3|29455.3|29474.8|29467.8|29479.8|29472.8|29462.3|29455.3|65
1613058300000|2021-02-11 15:45:00|29479.8|29472.8|29484.8|29477.8|29489.8|29482.8|29469.8|29462.8|239
1613058600000|2021-02-11 15:50:00|29487.3|29480.3|29484.8|29477.8|29499.8|29492.8|29479.8|29472.8|178
1613058900000|2021-02-11 15:55:00|29479.8|29472.8|29459.8|29452.8|29479.8|29472.8|29447.3|29440.3|140
1613059200000|2021-02-11 16:00:00|29457.3|29450.3|29449.8|29442.8|29459.8|29452.8|29444.8|29437.8|150
1613059500000|2021-02-11 16:05:00|29452.3|29445.3|29444.8|29437.8|29459.8|29452.8|29444.8|29437.8|96
1613059800000|2021-02-11 16:10:00|29447.3|29440.3|29454.8|29447.8|29454.8|29447.8|29432.3|29425.3|176
1613060100000|2021-02-11 16:15:00|29457.3|29450.3|29449.8|29442.8|29459.8|29452.8|29447.3|29440.3|54
1613060400000|2021-02-11 16:20:00|29444.8|29437.8|29474.8|29467.8|29474.8|29467.8|29444.8|29437.8|46
1613060700000|2021-02-11 16:25:00|29472.3|29465.3|29469.8|29462.8|29474.8|29467.8|29464.8|29457.8|49
1613061000000|2021-02-11 16:30:00|29467.3|29460.3|29474.8|29467.8|29474.8|29467.8|29467.3|29460.3|48
1613061300000|2021-02-11 16:35:00|29477.3|29470.3|29474.8|29467.8|29479.8|29472.8|29469.8|29462.8|154
1613061600000|2021-02-11 16:40:00|29469.8|29462.8|29484.8|29477.8|29484.8|29477.8|29469.8|29462.8|108
1613061900000|2021-02-11 16:45:00|29482.3|29475.3|29484.8|29477.8|29484.8|29477.8|29479.8|29472.8|57
1613062200000|2021-02-11 16:50:00|29482.3|29475.3|29469.8|29462.8|29484.8|29477.8|29467.3|29460.3|49
1613062500000|2021-02-11 16:55:00|29464.8|29457.8|29474.8|29467.8|29474.8|29467.8|29459.8|29452.8|107
1613062800000|2021-02-11 17:00:00|29477.3|29470.3|29479.8|29472.8|29484.8|29477.8|29474.8|29467.8|47
1613063100000|2021-02-11 17:05:00|29477.3|29470.3|29454.8|29447.8|29479.8|29472.8|29447.3|29440.3|102
1613063400000|2021-02-11 17:10:00|29452.3|29445.3|29459.8|29452.8|29467.3|29460.3|29452.3|29445.3|68
1613063700000|2021-02-11 17:15:00|29454.8|29447.8|29407.3|29400.3|29454.8|29447.8|29407.3|29400.3|119
1613064000000|2021-02-11 17:20:00|29409.8|29402.8|29397.3|29390.3|29422.3|29415.3|29397.3|29390.3|165
1613064300000|2021-02-11 17:25:00|29394.8|29387.8|29369.8|29362.8|29399.8|29392.8|29369.8|29362.8|158
1613064600000|2021-02-11 17:30:00|29374.8|29367.8|29394.8|29387.8|29397.3|29390.3|29364.8|29357.8|127
1613064900000|2021-02-11 17:35:00|29399.8|29392.8|29404.8|29397.8|29414.8|29407.8|29397.3|29390.3|51
1613065200000|2021-02-11 17:40:00|29402.3|29395.3|29384.8|29377.8|29404.8|29397.8|29379.8|29372.8|44
1613065500000|2021-02-11 17:45:00|29382.3|29375.3|29394.8|29387.8|29394.8|29387.8|29349.8|29342.8|130
1613065800000|2021-02-11 17:50:00|29397.3|29390.3|29392.3|29385.3|29399.8|29392.8|29369.8|29362.8|34
1613066100000|2021-02-11 17:55:00|29389.8|29382.8|29404.8|29397.8|29409.8|29402.8|29384.8|29377.8|62
1613066400000|2021-02-11 18:00:00|29407.3|29400.3|29402.3|29395.3|29409.8|29402.8|29392.3|29385.3|44
1613066700000|2021-02-11 18:05:00|29404.8|29397.8|29394.8|29387.8|29409.8|29402.8|29392.3|29385.3|61
1613067000000|2021-02-11 18:10:00|29392.3|29385.3|29419.8|29412.8|29419.8|29412.8|29384.8|29377.8|56
1613067300000|2021-02-11 18:15:00|29417.3|29410.3|29424.8|29417.8|29424.8|29417.8|29414.8|29407.8|35
1613067600000|2021-02-11 18:20:00|29427.3|29420.3|29434.8|29427.8|29439.8|29432.8|29419.8|29412.8|73
1613067900000|2021-02-11 18:25:00|29437.3|29430.3|29429.8|29422.8|29437.3|29430.3|29424.8|29417.8|67
1613068200000|2021-02-11 18:30:00|29424.8|29417.8|29429.8|29422.8|29434.8|29427.8|29422.3|29415.3|11
1613068500000|2021-02-11 18:35:00|29427.3|29420.3|29437.3|29430.3|29439.8|29432.8|29427.3|29420.3|14
1613068800000|2021-02-11 18:40:00|29439.8|29432.8|29444.8|29437.8|29449.8|29442.8|29439.8|29432.8|54
1613069100000|2021-02-11 18:45:00|29439.8|29432.8|29444.8|29437.8|29444.8|29437.8|29432.3|29425.3|26
1613069400000|2021-02-11 18:50:00|29447.3|29440.3|29444.8|29437.8|29449.8|29442.8|29444.8|29437.8|7
1613069700000|2021-02-11 18:55:00|29447.3|29440.3|29434.8|29427.8|29447.3|29440.3|29432.3|29425.3|6
1613070000000|2021-02-11 19:00:00|29432.3|29425.3|29417.3|29410.3|29434.8|29427.8|29414.8|29407.8|38
1613070300000|2021-02-11 19:05:00|29414.8|29407.8|29424.8|29417.8|29432.3|29425.3|29414.8|29407.8|52
1613070600000|2021-02-11 19:10:00|29422.3|29415.3|29422.3|29415.3|29422.3|29415.3|29409.8|29402.8|41
1613070900000|2021-02-11 19:15:00|29424.8|29417.8|29434.8|29427.8|29439.8|29432.8|29424.8|29417.8|42
1613071200000|2021-02-11 19:20:00|29439.8|29432.8|29427.3|29420.3|29444.8|29437.8|29409.8|29402.8|99
1613071500000|2021-02-11 19:25:00|29429.8|29422.8|29424.8|29417.8|29432.3|29425.3|29417.3|29410.3|55
1613071800000|2021-02-11 19:30:00|29419.8|29412.8|29427.3|29420.3|29429.8|29422.8|29419.8|29412.8|19
1613072100000|2021-02-11 19:35:00|29424.8|29417.8|29409.8|29402.8|29424.8|29417.8|29407.3|29400.3|63
1613072400000|2021-02-11 19:40:00|29412.3|29405.3|29434.8|29427.8|29434.8|29427.8|29407.3|29400.3|34
1613072700000|2021-02-11 19:45:00|29442.3|29435.3|29434.8|29427.8|29442.3|29435.3|29429.8|29422.8|28
1613073000000|2021-02-11 19:50:00|29432.3|29425.3|29434.8|29427.8|29434.8|29427.8|29427.3|29420.3|41
1613073300000|2021-02-11 19:55:00|29439.8|29432.8|29434.8|29427.8|29444.8|29437.8|29429.8|29422.8|69
1613073600000|2021-02-11 20:00:00|29429.8|29422.8|29429.8|29422.8|29434.8|29427.8|29424.8|29417.8|34
1613073900000|2021-02-11 20:05:00|29432.3|29425.3|29439.8|29432.8|29444.8|29437.8|29432.3|29425.3|14
1613074200000|2021-02-11 20:10:00|29444.8|29437.8|29449.8|29442.8|29449.8|29442.8|29444.8|29437.8|40
1613074500000|2021-02-11 20:15:00|29447.3|29440.3|29439.8|29432.8|29449.8|29442.8|29439.8|29432.8|81
1613074800000|2021-02-11 20:20:00|29442.3|29435.3|29452.3|29445.3|29459.8|29452.8|29442.3|29435.3|59
1613075100000|2021-02-11 20:25:00|29449.8|29442.8|29444.8|29437.8|29452.3|29445.3|29444.8|29437.8|19
1613075400000|2021-02-11 20:30:00|29449.8|29442.8|29462.3|29455.3|29464.8|29457.8|29444.8|29437.8|74
1613075700000|2021-02-11 20:35:00|29464.8|29457.8|29457.3|29450.3|29464.8|29457.8|29454.8|29447.8|77
1613076000000|2021-02-11 20:40:00|29459.8|29452.8|29462.3|29455.3|29474.8|29467.8|29449.8|29442.8|114
1613076300000|2021-02-11 20:45:00|29459.8|29452.8|29474.8|29467.8|29492.3|29485.3|29459.8|29452.8|185
1613076600000|2021-02-11 20:50:00|29477.3|29470.3|29484.8|29477.8|29484.8|29477.8|29464.8|29457.8|44
1613076900000|2021-02-11 20:55:00|29482.3|29475.3|29482.3|29475.3|29484.8|29477.8|29459.8|29452.8|266
1613077200000|2021-02-11 21:00:00|29484.8|29477.8|29474.8|29467.8|29484.8|29477.8|29469.8|29462.8|100
1613077500000|2021-02-11 21:05:00|29477.3|29470.3|29477.3|29470.3|29477.3|29470.3|29469.8|29462.8|11
1613077800000|2021-02-11 21:10:00|29479.8|29472.8|29486.3|29471.3|29486.3|29475.3|29469.8|29462.8|67
1613078100000|2021-02-11 21:15:00|29483.8|29468.8|29483.8|29468.8|29483.8|29468.8|29483.8|29468.8|5
1613078400000|2021-02-11 21:20:00|29486.3|29471.3|29486.3|29471.3|29486.3|29471.3|29486.3|29471.3|14
1613078700000|2021-02-11 21:25:00|||||||||18
1613079000000|2021-02-11 21:30:00|29488.8|29473.8|29493.8|29478.8|29493.8|29478.8|29486.3|29471.3|17
1613079300000|2021-02-11 21:35:00|29496.3|29481.3|29506.3|29491.3|29506.3|29491.3|29496.3|29481.3|25
1613079600000|2021-02-11 21:40:00|29498.8|29483.8|29496.3|29481.3|29498.8|29483.8|29496.3|29481.3|20
1613079900000|2021-02-11 21:45:00|29493.8|29478.8|29508.8|29493.8|29508.8|29493.8|29491.3|29476.3|70
1613080200000|2021-02-11 21:50:00|29506.3|29491.3|29511.3|29496.3|29513.8|29498.8|29503.8|29488.8|48
1613080500000|2021-02-11 21:55:00|29508.8|29493.8|29507.4|29477.4|29508.8|29493.8|29491.3|29473.7|57
1613080800000|2021-02-11 22:00:00|29508.7|29478.7|29507|29477|29510.6|29480.6|29506.6|29476.6|0
1613081100000|2021-02-11 22:05:00|29507.6|29477.6|29506.1|29476.1|29508.1|29478.1|29505.9|29475.9|0
1613081400000|2021-02-11 22:10:00|29506.9|29476.9|29507.5|29477.5|29508.7|29478.7|29506.2|29476.2|0
1613081700000|2021-02-11 22:15:00|29508.6|29478.6|29510.8|29480.8|29512.3|29482.3|29508.6|29478.6|0
1613082000000|2021-02-11 22:20:00|29509.6|29479.6|29510.7|29480.7|29511.9|29481.9|29509.6|29479.6|0
1613082300000|2021-02-11 22:25:00|29511.4|29481.4|29506.1|29476.1|29511.4|29481.4|29506.1|29476.1|0
1613082600000|2021-02-11 22:30:00|29506.5|29476.5|29502.1|29472.1|29506.5|29476.5|29502.1|29472.1|0
1613082900000|2021-02-11 22:35:00|29501.7|29471.7|29501.2|29471.2|29504.6|29474.6|29501.2|29471.2|0
1613083200000|2021-02-11 22:40:00|29500.4|29470.4|29504.4|29474.4|29504.4|29474.4|29500.2|29470.2|0
1613083500000|2021-02-11 22:45:00|29504.1|29474.1|29500.4|29470.4|29504.1|29474.1|29500.4|29470.4|0
1613083800000|2021-02-11 22:50:00|29500.9|29470.9|29503|29473|29503.5|29473.5|29499.6|29469.6|0
1613084100000|2021-02-11 22:55:00|29502.8|29472.8|29503|29473|29503.7|29473.7|29502.2|29472.2|0
1613084400000|2021-02-11 23:00:00|29507.4|29477.4|29501.3|29486.3|29507.4|29486.3|29493.8|29468.7|43
1613084700000|2021-02-11 23:05:00|29498.8|29483.8|29521.3|29506.3|29523.8|29508.8|29498.8|29483.8|60
1613085000000|2021-02-11 23:10:00|29518.8|29503.8|29536.3|29521.3|29538.8|29523.8|29518.8|29503.8|80
1613085300000|2021-02-11 23:15:00|29533.8|29518.8|29533.8|29518.8|29538.8|29523.8|29528.8|29513.8|24
1613085600000|2021-02-11 23:20:00|29536.3|29521.3|29516.3|29501.3|29536.3|29521.3|29513.8|29498.8|37
1613085900000|2021-02-11 23:25:00|29518.8|29503.8|29513.8|29498.8|29518.8|29503.8|29508.8|29493.8|29
1613086200000|2021-02-11 23:30:00|29506.3|29491.3|29504.8|29497.8|29519.8|29512.8|29494.8|29487.8|392
1613086500000|2021-02-11 23:35:00|29499.8|29492.8|29494.8|29487.8|29502.3|29495.3|29494.8|29487.8|121
1613086800000|2021-02-11 23:40:00|29492.3|29485.3|29489.8|29482.8|29492.3|29485.3|29469.8|29462.8|624
1613087100000|2021-02-11 23:45:00|29492.3|29485.3|29519.8|29512.8|29524.8|29517.8|29479.8|29472.8|782
1613087400000|2021-02-11 23:50:00|29524.8|29517.8|29554.8|29547.8|29554.8|29547.8|29519.8|29512.8|594
1613087700000|2021-02-11 23:55:00|29549.8|29542.8|29649.8|29642.8|29652.3|29645.3|29549.8|29542.8|1047
1613088000000|2021-02-12 00:00:00|29652.3|29645.3|29624.8|29617.8|29672.3|29665.3|29594.8|29587.8|2361
1613088300000|2021-02-12 00:05:00|29627.3|29620.3|29602.3|29595.3|29627.3|29620.3|29549.8|29542.8|1341
1613088600000|2021-02-12 00:10:00|29599.8|29592.8|29574.8|29567.8|29624.8|29617.8|29559.8|29552.8|872
1613088900000|2021-02-12 00:15:00|29572.3|29565.3|29529.8|29522.8|29574.8|29567.8|29514.8|29507.8|839
1613089200000|2021-02-12 00:20:00|29532.3|29525.3|29524.8|29517.8|29532.3|29525.3|29494.8|29487.8|633
1613089500000|2021-02-12 00:25:00|29527.3|29520.3|29494.8|29487.8|29544.8|29537.8|29494.8|29487.8|403
1613089800000|2021-02-12 00:30:00|29492.3|29485.3|29507.3|29500.3|29524.8|29517.8|29484.8|29477.8|353
1613090100000|2021-02-12 00:35:00|29504.8|29497.8|29527.3|29520.3|29534.8|29527.8|29504.8|29497.8|351
1613090400000|2021-02-12 00:40:00|29529.8|29522.8|29534.8|29527.8|29539.8|29532.8|29524.8|29517.8|168
1613090700000|2021-02-12 00:45:00|29537.3|29530.3|29484.8|29477.8|29539.8|29532.8|29482.3|29475.3|319
1613091000000|2021-02-12 00:50:00|29479.8|29472.8|29469.8|29462.8|29487.3|29480.3|29459.8|29452.8|379
1613091300000|2021-02-12 00:55:00|29472.3|29465.3|29474.8|29467.8|29474.8|29467.8|29449.8|29442.8|320
1613091600000|2021-02-12 01:00:00|29479.8|29472.8|29504.8|29497.8|29507.3|29500.3|29474.8|29467.8|307
1613091900000|2021-02-12 01:05:00|29509.8|29502.8|29474.8|29467.8|29509.8|29502.8|29467.3|29460.3|312
1613092200000|2021-02-12 01:10:00|29479.8|29472.8|29464.8|29457.8|29487.3|29480.3|29454.8|29447.8|203
1613092500000|2021-02-12 01:15:00|29462.3|29455.3|29462.3|29455.3|29484.8|29477.8|29459.8|29452.8|243
1613092800000|2021-02-12 01:20:00|29464.8|29457.8|29469.8|29462.8|29479.8|29472.8|29459.8|29452.8|159
1613093100000|2021-02-12 01:25:00|29464.8|29457.8|29474.4|29467.4|29476.9|29469.9|29459.4|29452.4|110
1613093400000|2021-02-12 01:30:00|29464.4|29457.4|29434.4|29427.4|29464.4|29457.4|29429.4|29422.4|414
1613093700000|2021-02-12 01:35:00|29431.9|29424.9|29434.4|29427.4|29449.4|29442.4|29429.4|29422.4|198
1613094000000|2021-02-12 01:40:00|29439.4|29432.4|29434.4|29427.4|29444.4|29437.4|29429.4|29422.4|95
1613094300000|2021-02-12 01:45:00|29429.4|29422.4|29429.4|29422.4|29439.4|29432.4|29419.4|29412.4|338
1613094600000|2021-02-12 01:50:00|29431.9|29424.9|29444.4|29437.4|29444.4|29437.4|29429.4|29422.4|129
1613094900000|2021-02-12 01:55:00|29441.9|29434.9|29459.4|29452.4|29459.4|29452.4|29441.9|29434.9|127
1613095200000|2021-02-12 02:00:00|29461.9|29454.9|29464.4|29457.4|29474.4|29467.4|29459.4|29452.4|144
1613095500000|2021-02-12 02:05:00|29469.4|29462.4|29479.4|29472.4|29484.4|29477.4|29469.4|29462.4|145
1613095800000|2021-02-12 02:10:00|29474.4|29467.4|29484.4|29477.4|29496.9|29489.9|29474.4|29467.4|177
1613096100000|2021-02-12 02:15:00|29481.9|29474.9|29494.4|29487.4|29504.4|29497.4|29481.9|29474.9|123
1613096400000|2021-02-12 02:20:00|29491.9|29484.9|29499.4|29492.4|29499.4|29492.4|29489.4|29482.4|71
1613096700000|2021-02-12 02:25:00|29496.9|29489.9|29474.4|29467.4|29496.9|29489.9|29474.4|29467.4|147
1613097000000|2021-02-12 02:30:00|29471.9|29464.9|29464.4|29457.4|29474.4|29467.4|29459.4|29452.4|84
1613097300000|2021-02-12 02:35:00|29469.4|29462.4|29474.4|29467.4|29476.9|29469.9|29461.9|29454.9|56
1613097600000|2021-02-12 02:40:00|29476.9|29469.9|29446.9|29439.9|29476.9|29469.9|29444.4|29437.4|159
1613097900000|2021-02-12 02:45:00|29449.4|29442.4|29454.4|29447.4|29454.4|29447.4|29449.4|29442.4|80
1613098200000|2021-02-12 02:50:00|29451.9|29444.9|29454.4|29447.4|29454.4|29447.4|29444.4|29437.4|59
1613098500000|2021-02-12 02:55:00|29449.4|29442.4|29449.4|29442.4|29454.4|29447.4|29449.4|29442.4|40
1613098800000|2021-02-12 03:00:00|29454.4|29447.4|29449.4|29442.4|29454.4|29447.4|29444.4|29437.4|66
1613099100000|2021-02-12 03:05:00|29451.9|29444.9|29459.4|29452.4|29461.9|29454.9|29444.4|29437.4|86
1613099400000|2021-02-12 03:10:00|29454.4|29447.4|29459.4|29452.4|29461.9|29454.9|29449.4|29442.4|50
1613099700000|2021-02-12 03:15:00|29461.9|29454.9|29464.4|29457.4|29464.4|29457.4|29461.9|29454.9|23
1613100000000|2021-02-12 03:20:00|29469.4|29462.4|29474.4|29467.4|29474.4|29467.4|29469.4|29462.4|21
1613100300000|2021-02-12 03:25:00|29476.9|29469.9|29471.9|29464.9|29479.4|29472.4|29469.4|29462.4|88
1613100600000|2021-02-12 03:30:00|29469.4|29462.4|29474.4|29467.4|29479.4|29472.4|29464.4|29457.4|273
1613100900000|2021-02-12 03:35:00|29479.4|29472.4|29459.4|29452.4|29479.4|29472.4|29449.4|29442.4|142
1613101200000|2021-02-12 03:40:00|29456.9|29449.9|29469.4|29462.4|29469.4|29462.4|29449.4|29442.4|92
1613101500000|2021-02-12 03:45:00|29466.9|29459.9|29479.4|29472.4|29479.4|29472.4|29466.9|29459.9|51
1613101800000|2021-02-12 03:50:00|29476.9|29469.9|29484.4|29477.4|29484.4|29477.4|29469.4|29462.4|85
1613102100000|2021-02-12 03:55:00|29489.4|29482.4|29474.4|29467.4|29491.9|29484.9|29469.4|29462.4|114
1613102400000|2021-02-12 04:00:00|29476.9|29469.9|29489.4|29482.4|29489.4|29482.4|29474.4|29467.4|57
1613102700000|2021-02-12 04:05:00|29486.9|29479.9|29499.4|29492.4|29499.4|29492.4|29484.4|29477.4|132
1613103000000|2021-02-12 04:10:00|29494.4|29487.4|29499.4|29492.4|29504.4|29497.4|29494.4|29487.4|117
1613103300000|2021-02-12 04:15:00|29496.9|29489.9|29504.4|29497.4|29506.9|29499.9|29494.4|29487.4|142
1613103600000|2021-02-12 04:20:00|29501.9|29494.9|29484.4|29477.4|29501.9|29494.9|29479.4|29472.4|91
1613103900000|2021-02-12 04:25:00|29481.9|29474.9|29484.4|29477.4|29484.4|29477.4|29474.4|29467.4|131
1613104200000|2021-02-12 04:30:00|29479.4|29472.4|29479.4|29472.4|29484.4|29477.4|29476.9|29469.9|83
1613104500000|2021-02-12 04:35:00|29476.9|29469.9|29484.4|29477.4|29484.4|29477.4|29464.4|29457.4|125
1613104800000|2021-02-12 04:40:00|29486.9|29479.9|29484.4|29477.4|29499.4|29492.4|29484.4|29477.4|76
1613105100000|2021-02-12 04:45:00|29479.4|29472.4|29474.4|29467.4|29484.4|29477.4|29469.4|29462.4|117
1613105400000|2021-02-12 04:50:00|29469.4|29462.4|29459.4|29452.4|29471.9|29464.9|29454.4|29447.4|159
1613105700000|2021-02-12 04:55:00|29461.9|29454.9|29464.4|29457.4|29466.9|29459.9|29449.4|29442.4|133
1613106000000|2021-02-12 05:00:00|29466.9|29459.9|29489.4|29482.4|29489.4|29482.4|29464.4|29457.4|267
1613106300000|2021-02-12 05:05:00|29486.9|29479.9|29484.4|29477.4|29489.4|29482.4|29464.4|29457.4|144
1613106600000|2021-02-12 05:10:00|29489.4|29482.4|29484.4|29477.4|29489.4|29482.4|29476.9|29469.9|124
1613106900000|2021-02-12 05:15:00|29486.9|29479.9|29484.4|29477.4|29489.4|29482.4|29479.4|29472.4|106
1613107200000|2021-02-12 05:20:00|29481.9|29474.9|29499.4|29492.4|29499.4|29492.4|29479.4|29472.4|115
1613107500000|2021-02-12 05:25:00|29494.4|29487.4|29504.4|29497.4|29509.4|29502.4|29494.4|29487.4|141
1613107800000|2021-02-12 05:30:00|29509.4|29502.4|29494.4|29487.4|29519.4|29512.4|29494.4|29487.4|292
1613108100000|2021-02-12 05:35:00|29499.4|29492.4|29499.4|29492.4|29514.4|29507.4|29499.4|29492.4|189
1613108400000|2021-02-12 05:40:00|29504.4|29497.4|29499.4|29492.4|29509.4|29502.4|29494.4|29487.4|198
1613108700000|2021-02-12 05:45:00|29494.4|29487.4|29489.4|29482.4|29501.9|29494.9|29489.4|29482.4|245
1613109000000|2021-02-12 05:50:00|29486.9|29479.9|29479.4|29472.4|29494.4|29487.4|29479.4|29472.4|294
1613109300000|2021-02-12 05:55:00|29474.4|29467.4|29479.4|29472.4|29484.4|29477.4|29469.4|29462.4|827
1613109600000|2021-02-12 06:00:00|29496.9|29489.9|29459.4|29452.4|29499.4|29492.4|29454.4|29447.4|1797
1613109900000|2021-02-12 06:05:00|29464.4|29457.4|29454.4|29447.4|29464.4|29457.4|29439.4|29432.4|481
1613110200000|2021-02-12 06:10:00|29451.9|29444.9|29401.9|29394.9|29469.4|29462.4|29389.4|29382.4|854
1613110500000|2021-02-12 06:15:00|29399.4|29392.4|29401.9|29394.9|29414.4|29407.4|29389.4|29382.4|401
1613110800000|2021-02-12 06:20:00|29404.4|29397.4|29411.9|29404.9|29419.4|29412.4|29404.4|29397.4|96
1613111100000|2021-02-12 06:25:00|29414.4|29407.4|29414.4|29407.4|29414.4|29407.4|29409.4|29402.4|54
1613111400000|2021-02-12 06:30:00|29411.9|29404.9|29399.4|29392.4|29414.4|29407.4|29399.4|29392.4|11
1613111700000|2021-02-12 06:35:00|29404.4|29397.4|29409.4|29402.4|29409.4|29402.4|29404.4|29397.4|6
1613112000000|2021-02-12 06:40:00|29414.4|29407.4|29409.4|29402.4|29414.4|29407.4|29409.4|29402.4|31
1613112300000|2021-02-12 06:45:00|||||||||16
1613112600000|2021-02-12 06:50:00|29406.9|29399.9|29409.4|29402.4|29414.4|29407.4|29406.9|29399.9|23
1613112900000|2021-02-12 06:55:00|29411.9|29404.9|29409.4|29402.4|29414.4|29407.4|29409.4|29402.4|4
1613113200000|2021-02-12 07:00:00|29404.4|29397.4|29391.9|29384.9|29409.4|29402.4|29391.9|29384.9|34
1613113500000|2021-02-12 07:05:00|29394.4|29387.4|29409.4|29402.4|29414.4|29407.4|29394.4|29387.4|25
1613113800000|2021-02-12 07:10:00|29406.9|29399.9|29406.9|29399.9|29406.9|29399.9|29399.4|29392.4|13
1613114100000|2021-02-12 07:15:00|29404.4|29397.4|29404.4|29397.4|29414.4|29407.4|29404.4|29397.4|36
1613114400000|2021-02-12 07:20:00|29406.9|29399.9|29409.4|29402.4|29411.9|29404.9|29404.4|29397.4|22
1613114700000|2021-02-12 07:25:00|29404.4|29397.4|29414.4|29407.4|29414.4|29407.4|29404.4|29397.4|18
1613115000000|2021-02-12 07:30:00|29411.9|29404.9|29414.4|29407.4|29419.4|29412.4|29404.4|29397.4|231
1613115300000|2021-02-12 07:35:00|29411.9|29404.9|29411.9|29404.9|29426.9|29419.9|29404.4|29397.4|68
1613115600000|2021-02-12 07:40:00|29409.4|29402.4|29391.9|29384.9|29411.9|29404.9|29391.9|29384.9|82
1613115900000|2021-02-12 07:45:00|29394.4|29387.4|29404.4|29397.4|29404.4|29397.4|29391.9|29384.9|23
1613116200000|2021-02-12 07:50:00|29399.4|29392.4|29399.4|29392.4|29404.4|29397.4|29394.4|29387.4|128
1613116500000|2021-02-12 07:55:00|29396.9|29389.9|29391.9|29384.9|29396.9|29389.9|29384.4|29377.4|59
1613116800000|2021-02-12 08:00:00|29389.4|29382.4|29391.9|29384.9|29409.4|29402.4|29369.4|29362.4|135
1613117100000|2021-02-12 08:05:00|29389.4|29382.4|29414.4|29407.4|29414.4|29407.4|29374.4|29367.4|123
1613117400000|2021-02-12 08:10:00|29416.9|29409.9|29419.4|29412.4|29429.4|29422.4|29404.4|29397.4|167
1613117700000|2021-02-12 08:15:00|29421.9|29414.9|29434.4|29427.4|29446.9|29439.9|29416.9|29409.9|91
1613118000000|2021-02-12 08:20:00|29436.9|29429.9|29429.4|29422.4|29439.4|29432.4|29424.4|29417.4|76
1613118300000|2021-02-12 08:25:00|29426.9|29419.9|29419.4|29412.4|29434.4|29427.4|29419.4|29412.4|52
1613118600000|2021-02-12 08:30:00|29416.9|29409.9|29406.9|29399.9|29419.4|29412.4|29389.4|29382.4|244
1613118900000|2021-02-12 08:35:00|29404.4|29397.4|29401.9|29394.9|29409.4|29402.4|29394.4|29387.4|49
1613119200000|2021-02-12 08:40:00|29399.4|29392.4|29371.9|29364.9|29401.9|29394.9|29364.4|29357.4|69
1613119500000|2021-02-12 08:45:00|29369.4|29362.4|29329.4|29322.4|29374.4|29367.4|29329.4|29322.4|210
1613119800000|2021-02-12 08:50:00|29324.4|29317.4|29369.4|29362.4|29374.4|29367.4|29319.4|29312.4|78
1613120100000|2021-02-12 08:55:00|29371.9|29364.9|29369.4|29362.4|29379.4|29372.4|29364.4|29357.4|72
1613120400000|2021-02-12 09:00:00|29371.9|29364.9|29394.4|29387.4|29396.9|29389.9|29369.4|29362.4|112
1613120700000|2021-02-12 09:05:00|29391.9|29384.9|29394.4|29387.4|29399.4|29392.4|29386.9|29379.9|175
1613121000000|2021-02-12 09:10:00|29391.9|29384.9|29396.9|29389.9|29409.4|29402.4|29384.4|29377.4|211
1613121300000|2021-02-12 09:15:00|29399.4|29392.4|29409.4|29402.4|29414.4|29407.4|29389.4|29382.4|328
1613121600000|2021-02-12 09:20:00|29404.4|29397.4|29409.4|29402.4|29419.4|29412.4|29404.4|29397.4|88
1613121900000|2021-02-12 09:25:00|29404.4|29397.4|29404.4|29397.4|29409.4|29402.4|29401.9|29394.9|128
1613122200000|2021-02-12 09:30:00|29406.9|29399.9|29406.9|29399.9|29416.9|29409.9|29399.4|29392.4|38
1613122500000|2021-02-12 09:35:00|29409.4|29402.4|29409.4|29402.4|29411.9|29404.9|29399.4|29392.4|81
1613122800000|2021-02-12 09:40:00|29411.9|29404.9|29424.4|29417.4|29424.4|29417.4|29409.4|29402.4|39
1613123100000|2021-02-12 09:45:00|29421.9|29414.9|29424.4|29417.4|29429.4|29422.4|29419.4|29412.4|26
1613123400000|2021-02-12 09:50:00|29419.4|29412.4|29424.4|29417.4|29424.4|29417.4|29411.9|29404.9|11
1613123700000|2021-02-12 09:55:00|29426.9|29419.9|29429.4|29422.4|29429.4|29422.4|29419.4|29412.4|49
1613124000000|2021-02-12 10:00:00|29426.9|29419.9|29424.4|29417.4|29434.4|29427.4|29419.4|29412.4|32
1613124300000|2021-02-12 10:05:00|29421.9|29414.9|29424.4|29417.4|29426.9|29419.9|29419.4|29412.4|18
1613124600000|2021-02-12 10:10:00|29426.9|29419.9|29419.4|29412.4|29426.9|29419.9|29414.4|29407.4|74
1613124900000|2021-02-12 10:15:00|29414.4|29407.4|29419.4|29412.4|29419.4|29412.4|29414.4|29407.4|20
1613125200000|2021-02-12 10:20:00|29424.4|29417.4|29424.4|29417.4|29426.9|29419.9|29419.4|29412.4|8
1613125500000|2021-02-12 10:25:00|29419.4|29412.4|29419.4|29412.4|29419.4|29412.4|29411.9|29404.9|13
1613125800000|2021-02-12 10:30:00|29421.9|29414.9|29424.4|29417.4|29429.4|29422.4|29414.4|29407.4|95
1613126100000|2021-02-12 10:35:00|29421.9|29414.9|29419.4|29412.4|29424.4|29417.4|29414.4|29407.4|28
1613126400000|2021-02-12 10:40:00|29416.9|29409.9|29424.4|29417.4|29429.4|29422.4|29414.4|29407.4|35
1613126700000|2021-02-12 10:45:00|29421.9|29414.9|29421.9|29414.9|29429.4|29422.4|29419.4|29412.4|13
1613127000000|2021-02-12 10:50:00|29419.4|29412.4|29429.4|29422.4|29434.4|29427.4|29419.4|29412.4|41
1613127300000|2021-02-12 10:55:00|29431.9|29424.9|29444.4|29437.4|29444.4|29437.4|29429.4|29422.4|80
1613127600000|2021-02-12 11:00:00|29441.9|29434.9|29444.4|29437.4|29444.4|29437.4|29434.4|29427.4|31
1613127900000|2021-02-12 11:05:00|29441.9|29434.9|29449.4|29442.4|29449.4|29442.4|29439.4|29432.4|20
1613128200000|2021-02-12 11:10:00|29446.9|29439.9|29449.4|29442.4|29449.4|29442.4|29439.4|29432.4|21
1613128500000|2021-02-12 11:15:00|29446.9|29439.9|29444.4|29437.4|29449.4|29442.4|29444.4|29437.4|16
1613128800000|2021-02-12 11:20:00|29446.9|29439.9|29444.4|29437.4|29454.4|29447.4|29444.4|29437.4|38
1613129100000|2021-02-12 11:25:00|29439.4|29432.4|29434.4|29427.4|29439.4|29432.4|29429.4|29422.4|31
1613129400000|2021-02-12 11:30:00|29436.9|29429.9|29444.4|29437.4|29446.9|29439.9|29436.9|29429.9|22
1613129700000|2021-02-12 11:35:00|29441.9|29434.9|29439.4|29432.4|29444.4|29437.4|29434.4|29427.4|37
1613130000000|2021-02-12 11:40:00|29436.9|29429.9|29439.4|29432.4|29444.4|29437.4|29434.4|29427.4|12
1613130300000|2021-02-12 11:45:00|29434.4|29427.4|29444.4|29437.4|29444.4|29437.4|29434.4|29427.4|76
1613130600000|2021-02-12 11:50:00|29441.9|29434.9|29459.4|29452.4|29459.4|29452.4|29439.4|29432.4|18
1613130900000|2021-02-12 11:55:00|29461.9|29454.9|29469.4|29462.4|29469.4|29462.4|29459.4|29452.4|39
1613131200000|2021-02-12 12:00:00|29471.9|29464.9|29469.4|29462.4|29479.4|29472.4|29466.9|29459.9|74
1613131500000|2021-02-12 12:05:00|29471.9|29464.9|29461.9|29454.9|29474.4|29467.4|29459.4|29452.4|50
1613131800000|2021-02-12 12:10:00|29459.4|29452.4|29469.4|29462.4|29469.4|29462.4|29459.4|29452.4|14
1613132100000|2021-02-12 12:15:00|29466.9|29459.9|29464.4|29457.4|29469.4|29462.4|29464.4|29457.4|9
1613132400000|2021-02-12 12:20:00|29466.9|29459.9|29469.4|29462.4|29474.4|29467.4|29464.4|29457.4|20
1613132700000|2021-02-12 12:25:00|29471.9|29464.9|29469.4|29462.4|29474.4|29467.4|29464.4|29457.4|46
1613133000000|2021-02-12 12:30:00|29471.9|29464.9|29479.4|29472.4|29484.4|29477.4|29469.4|29462.4|56
1613133300000|2021-02-12 12:35:00|29481.9|29474.9|29469.4|29462.4|29484.4|29477.4|29469.4|29462.4|65
1613133600000|2021-02-12 12:40:00|29471.9|29464.9|29469.4|29462.4|29476.9|29469.9|29469.4|29462.4|22
1613133900000|2021-02-12 12:45:00|29474.4|29467.4|29474.4|29467.4|29479.4|29472.4|29469.4|29462.4|44
1613134200000|2021-02-12 12:50:00|29471.9|29464.9|29474.4|29467.4|29474.4|29467.4|29469.4|29462.4|19
1613134500000|2021-02-12 12:55:00|29469.4|29462.4|29474.4|29467.4|29476.9|29469.9|29469.4|29462.4|12
1613134800000|2021-02-12 13:00:00|29476.9|29469.9|29489.4|29482.4|29494.4|29487.4|29476.9|29469.9|44
1613135100000|2021-02-12 13:05:00|29491.9|29484.9|29479.4|29472.4|29494.4|29487.4|29479.4|29472.4|34
1613135400000|2021-02-12 13:10:00|29476.9|29469.9|29479.4|29472.4|29481.9|29474.9|29474.4|29467.4|9
1613135700000|2021-02-12 13:15:00|29481.9|29474.9|29484.4|29477.4|29489.4|29482.4|29479.4|29472.4|8
1613136000000|2021-02-12 13:20:00|29479.4|29472.4|29486.9|29479.9|29489.4|29482.4|29479.4|29472.4|18
1613136300000|2021-02-12 13:25:00|29489.4|29482.4|29491.9|29484.9|29499.4|29492.4|29486.9|29479.9|82
1613136600000|2021-02-12 13:30:00|29489.4|29482.4|29489.4|29482.4|29494.4|29487.4|29489.4|29482.4|58
1613136900000|2021-02-12 13:35:00|29486.9|29479.9|29496.9|29489.9|29499.4|29492.4|29484.4|29477.4|137
1613137200000|2021-02-12 13:40:00|29494.4|29487.4|29494.4|29487.4|29499.4|29492.4|29494.4|29487.4|36
1613137500000|2021-02-12 13:45:00|29496.9|29489.9|29476.9|29469.9|29499.4|29492.4|29476.9|29469.9|130
1613137800000|2021-02-12 13:50:00|29479.4|29472.4|29474.4|29467.4|29486.9|29479.9|29469.4|29462.4|24
1613138100000|2021-02-12 13:55:00|29471.9|29464.9|29466.9|29459.9|29474.4|29467.4|29454.4|29447.4|58
1613138400000|2021-02-12 14:00:00|29464.4|29457.4|29469.4|29462.4|29474.4|29467.4|29464.4|29457.4|36
1613138700000|2021-02-12 14:05:00|29471.9|29464.9|29464.4|29457.4|29479.4|29472.4|29464.4|29457.4|72
1613139000000|2021-02-12 14:10:00|29469.4|29462.4|29459.4|29452.4|29471.9|29464.9|29454.4|29447.4|29
1613139300000|2021-02-12 14:15:00|29461.9|29454.9|29459.4|29452.4|29464.4|29457.4|29459.4|29452.4|20
1613139600000|2021-02-12 14:20:00|29461.9|29454.9|29469.4|29462.4|29469.4|29462.4|29461.9|29454.9|3
1613139900000|2021-02-12 14:25:00|29474.4|29467.4|29474.4|29467.4|29474.4|29467.4|29474.4|29467.4|13
1613140200000|2021-02-12 14:30:00|29476.9|29469.9|29484.4|29477.4|29496.9|29489.9|29474.4|29467.4|281
1613140500000|2021-02-12 14:35:00|29481.9|29474.9|29499.4|29492.4|29504.4|29497.4|29474.4|29467.4|145
1613140800000|2021-02-12 14:40:00|29501.9|29494.9|29506.9|29499.9|29509.4|29502.4|29496.9|29489.9|178
1613141100000|2021-02-12 14:45:00|29509.4|29502.4|29534.4|29527.4|29539.4|29532.4|29504.4|29497.4|375
1613141400000|2021-02-12 14:50:00|29536.9|29529.9|29519.4|29512.4|29549.4|29542.4|29519.4|29512.4|227
1613141700000|2021-02-12 14:55:00|29524.4|29517.4|29529.4|29522.4|29529.4|29522.4|29521.9|29514.9|74
1613142000000|2021-02-12 15:00:00|29526.9|29519.9|29529.4|29522.4|29539.4|29532.4|29519.4|29512.4|92
1613142300000|2021-02-12 15:05:00|29531.9|29524.9|29534.4|29527.4|29539.4|29532.4|29524.4|29517.4|158
1613142600000|2021-02-12 15:10:00|29531.9|29524.9|29544.4|29537.4|29546.9|29539.9|29529.4|29522.4|122
1613142900000|2021-02-12 15:15:00|29549.4|29542.4|29529.4|29522.4|29556.9|29549.9|29524.4|29517.4|177
1613143200000|2021-02-12 15:20:00|29534.4|29527.4|29556.9|29549.9|29561.9|29554.9|29524.4|29517.4|142
1613143500000|2021-02-12 15:25:00|29554.4|29547.4|29539.4|29532.4|29559.4|29552.4|29534.4|29527.4|176
1613143800000|2021-02-12 15:30:00|29541.9|29534.9|29524.4|29517.4|29541.9|29534.9|29509.4|29502.4|154
1613144100000|2021-02-12 15:35:00|29526.9|29519.9|29549.4|29542.4|29564.4|29557.4|29526.9|29519.9|180
1613144400000|2021-02-12 15:40:00|29554.4|29547.4|29589.4|29582.4|29591.9|29584.9|29551.9|29544.9|337
1613144700000|2021-02-12 15:45:00|29584.4|29577.4|29579.4|29572.4|29584.4|29577.4|29569.4|29562.4|231
1613145000000|2021-02-12 15:50:00|29581.9|29574.9|29564.4|29557.4|29584.4|29577.4|29564.4|29557.4|98
1613145300000|2021-02-12 15:55:00|29566.9|29559.9|29569.4|29562.4|29574.4|29567.4|29559.4|29552.4|80
1613145600000|2021-02-12 16:00:00|29571.9|29564.9|29569.4|29562.4|29584.4|29577.4|29569.4|29562.4|79
1613145900000|2021-02-12 16:05:00|29564.4|29557.4|29559.4|29552.4|29569.4|29562.4|29559.4|29552.4|187
1613146200000|2021-02-12 16:10:00|29564.4|29557.4|29574.4|29567.4|29579.4|29572.4|29564.4|29557.4|52
1613146500000|2021-02-12 16:15:00|29576.9|29569.9|29584.4|29577.4|29589.4|29582.4|29574.4|29567.4|156
1613146800000|2021-02-12 16:20:00|29589.4|29582.4|29586.9|29579.9|29591.9|29584.9|29574.4|29567.4|96
1613147100000|2021-02-12 16:25:00|29589.4|29582.4|29594.4|29587.4|29594.4|29587.4|29581.9|29574.9|81
1613147400000|2021-02-12 16:30:00|29599.4|29592.4|29604.4|29597.4|29619.4|29612.4|29594.4|29587.4|277
1613147700000|2021-02-12 16:35:00|29606.9|29599.9|29609.4|29602.4|29619.4|29612.4|29599.4|29592.4|158
1613148000000|2021-02-12 16:40:00|29611.9|29604.9|29604.4|29597.4|29619.4|29612.4|29604.4|29597.4|30
1613148300000|2021-02-12 16:45:00|29606.9|29599.9|29614.4|29607.4|29619.4|29612.4|29604.4|29597.4|30
1613148600000|2021-02-12 16:50:00|29619.4|29612.4|29619.4|29612.4|29624.4|29617.4|29614.4|29607.4|47
1613148900000|2021-02-12 16:55:00|29624.4|29617.4|29616.9|29609.9|29624.4|29617.4|29614.4|29607.4|33
1613149200000|2021-02-12 17:00:00|29619.4|29612.4|29619.4|29612.4|29634.4|29627.4|29614.4|29607.4|66
1613149500000|2021-02-12 17:05:00|29624.4|29617.4|29614.4|29607.4|29626.9|29619.9|29614.4|29607.4|51
1613149800000|2021-02-12 17:10:00|29619.4|29612.4|29614.4|29607.4|29619.4|29612.4|29614.4|29607.4|41
1613150100000|2021-02-12 17:15:00|29609.4|29602.4|29604.4|29597.4|29614.4|29607.4|29604.4|29597.4|70
1613150400000|2021-02-12 17:20:00|29599.4|29592.4|29604.4|29597.4|29604.4|29597.4|29594.4|29587.4|47
1613150700000|2021-02-12 17:25:00|29599.4|29592.4|29599.4|29592.4|29604.4|29597.4|29599.4|29592.4|32
1613151000000|2021-02-12 17:30:00|29596.9|29589.9|29589.4|29582.4|29596.9|29589.9|29586.9|29579.9|36
1613151300000|2021-02-12 17:35:00|29591.9|29584.9|29589.4|29582.4|29594.4|29587.4|29584.4|29577.4|42
1613151600000|2021-02-12 17:40:00|29586.9|29579.9|29594.4|29587.4|29596.9|29589.9|29579.4|29572.4|85
1613151900000|2021-02-12 17:45:00|29596.9|29589.9|29589.4|29582.4|29599.4|29592.4|29589.4|29582.4|16
1613152200000|2021-02-12 17:50:00|29586.9|29579.9|29569.4|29562.4|29594.4|29587.4|29569.4|29562.4|145
1613152500000|2021-02-12 17:55:00|29566.9|29559.9|29574.4|29567.4|29579.4|29572.4|29566.9|29559.9|137
1613152800000|2021-02-12 18:00:00|29571.9|29564.9|29579.4|29572.4|29579.4|29572.4|29569.4|29562.4|41
1613153100000|2021-02-12 18:05:00|29574.4|29567.4|29566.9|29559.9|29579.4|29572.4|29566.9|29559.9|46
1613153400000|2021-02-12 18:10:00|29569.4|29562.4|29564.4|29557.4|29571.9|29564.9|29564.4|29557.4|9
1613153700000|2021-02-12 18:15:00|29566.9|29559.9|29549.4|29542.4|29569.4|29562.4|29546.9|29539.9|124
1613154000000|2021-02-12 18:20:00|29546.9|29539.9|29554.4|29547.4|29559.4|29552.4|29539.4|29532.4|154
1613154300000|2021-02-12 18:25:00|29559.4|29552.4|29574.4|29567.4|29574.4|29567.4|29554.4|29547.4|71
1613154600000|2021-02-12 18:30:00|29571.9|29564.9|29579.4|29572.4|29584.4|29577.4|29569.4|29562.4|8
1613154900000|2021-02-12 18:35:00|29581.9|29574.9|29576.9|29569.9|29584.4|29577.4|29574.4|29567.4|34
1613155200000|2021-02-12 18:40:00|29579.4|29572.4|29579.4|29572.4|29584.4|29577.4|29576.9|29569.9|4
1613155500000|2021-02-12 18:45:00|29576.9|29569.9|29579.4|29572.4|29579.4|29572.4|29574.4|29567.4|8
1613155800000|2021-02-12 18:50:00|29576.9|29569.9|29574.4|29567.4|29581.9|29574.9|29574.4|29567.4|21
1613156100000|2021-02-12 18:55:00|29569.4|29562.4|29574.4|29567.4|29574.4|29567.4|29559.4|29552.4|40
1613156400000|2021-02-12 19:00:00|29571.9|29564.9|29559.4|29552.4|29574.4|29567.4|29554.4|29547.4|49
1613156700000|2021-02-12 19:05:00|29564.4|29557.4|29574.4|29567.4|29574.4|29567.4|29554.4|29547.4|88
1613157000000|2021-02-12 19:10:00|29569.4|29562.4|29569.4|29562.4|29574.4|29567.4|29569.4|29562.4|16
1613157300000|2021-02-12 19:15:00|29566.9|29559.9|29574.4|29567.4|29574.4|29567.4|29559.4|29552.4|28
1613157600000|2021-02-12 19:20:00|29576.9|29569.9|29574.4|29567.4|29581.9|29574.9|29569.4|29562.4|53
1613157900000|2021-02-12 19:25:00|29571.9|29564.9|29574.4|29567.4|29579.4|29572.4|29569.4|29562.4|9
1613158200000|2021-02-12 19:30:00|29569.4|29562.4|29574.4|29567.4|29579.4|29572.4|29569.4|29562.4|28
1613158500000|2021-02-12 19:35:00|29571.9|29564.9|29559.4|29552.4|29571.9|29564.9|29551.9|29544.9|50
1613158800000|2021-02-12 19:40:00|29556.9|29549.9|29564.4|29557.4|29564.4|29557.4|29551.9|29544.9|89
1613159100000|2021-02-12 19:45:00|29561.9|29554.9|29579.4|29572.4|29579.4|29572.4|29561.9|29554.9|23
1613159400000|2021-02-12 19:50:00|29576.9|29569.9|29579.4|29572.4|29579.4|29572.4|29574.4|29567.4|32
1613159700000|2021-02-12 19:55:00|29576.9|29569.9|29569.4|29562.4|29576.9|29569.9|29569.4|29562.4|50
1613160000000|2021-02-12 20:00:00|29571.9|29564.9|29571.9|29564.9|29574.4|29567.4|29569.4|29562.4|30
1613160300000|2021-02-12 20:05:00|29574.4|29567.4|29569.4|29562.4|29576.9|29569.9|29569.4|29562.4|21
1613160600000|2021-02-12 20:10:00|29574.4|29567.4|29571.9|29564.9|29574.4|29567.4|29569.4|29562.4|32
1613160900000|2021-02-12 20:15:00|29574.4|29567.4|29569.4|29562.4|29579.4|29572.4|29569.4|29562.4|48
1613161200000|2021-02-12 20:20:00|29574.4|29567.4|29576.9|29569.9|29584.4|29577.4|29574.4|29567.4|63
1613161500000|2021-02-12 20:25:00|29574.4|29567.4|29596.9|29589.9|29599.4|29592.4|29574.4|29567.4|121
1613161800000|2021-02-12 20:30:00|29594.4|29587.4|29596.9|29589.9|29599.4|29592.4|29589.4|29582.4|41
1613162100000|2021-02-12 20:35:00|29599.4|29592.4|29604.4|29597.4|29609.4|29602.4|29599.4|29592.4|42
1613162400000|2021-02-12 20:40:00|29606.9|29599.9|29599.4|29592.4|29609.4|29602.4|29599.4|29592.4|48
1613162700000|2021-02-12 20:45:00|29604.4|29597.4|29609.4|29602.4|29609.4|29602.4|29604.4|29597.4|66
1613163000000|2021-02-12 20:50:00|29614.4|29607.4|29624.4|29617.4|29634.4|29627.4|29609.4|29602.4|169
1613163300000|2021-02-12 20:55:00|29629.4|29622.4|29639.4|29632.4|29641.9|29634.9|29609.4|29602.4|308
1613163600000|2021-02-12 21:00:00|29634.4|29627.4|29639.4|29632.4|29639.4|29632.4|29629.4|29622.4|28
1613163900000|2021-02-12 21:05:00|29644.4|29637.4|29654.4|29647.4|29654.4|29647.4|29644.4|29637.4|15
1613164200000|2021-02-12 21:10:00|29651.9|29644.9|29660.9|29645.9|29660.9|29649.9|29649.4|29642.4|18
1613164500000|2021-02-12 21:15:00|29658.4|29643.4|29653.4|29638.4|29658.4|29643.4|29653.4|29638.4|7
1613164800000|2021-02-12 21:20:00|29655.9|29640.9|29645.9|29630.9|29655.9|29640.9|29645.9|29630.9|12
1613165100000|2021-02-12 21:25:00|||||||||2
1613165400000|2021-02-12 21:30:00|29648.4|29633.4|29650.9|29635.9|29655.9|29640.9|29643.4|29628.4|20
1613165700000|2021-02-12 21:35:00|29653.4|29638.4|29650.9|29635.9|29653.4|29638.4|29643.4|29628.4|5
1613166000000|2021-02-12 21:40:00|29653.4|29638.4|29650.9|29635.9|29653.4|29638.4|29648.4|29633.4|6
1613166300000|2021-02-12 21:45:00|29653.4|29638.4|29650.9|29635.9|29653.4|29638.4|29650.9|29635.9|11
1613166600000|2021-02-12 21:50:00|29648.4|29633.4|29645.9|29630.9|29648.4|29633.4|29645.9|29630.9|16
1613166900000|2021-02-12 21:55:00|29648.4|29633.4|29657.6|29627.6|29661|29640.9|29643.4|29625.8|40
1613343600000|2021-02-14 23:00:00|29653.4|29638.4|29725.9|29710.9|29725.9|29710.9|29653.4|29638.4|205
1613343900000|2021-02-14 23:05:00|29728.4|29713.4|29735.9|29720.9|29735.9|29720.9|29710.9|29695.9|89
1613344200000|2021-02-14 23:10:00|29733.4|29718.4|29728.4|29713.4|29733.4|29718.4|29715.9|29700.9|46
1613344500000|2021-02-14 23:15:00|29730.9|29715.9|29728.4|29713.4|29743.4|29728.4|29725.9|29710.9|6
1613344800000|2021-02-14 23:20:00|29725.9|29710.9|29723.4|29708.4|29738.4|29723.4|29710.9|29695.9|41
1613345100000|2021-02-14 23:25:00|29720.9|29705.9|29723.4|29708.4|29728.4|29713.4|29718.4|29703.4|11
1613345400000|2021-02-14 23:30:00|29720.9|29705.9|29694.4|29687.4|29740.9|29729.9|29694.4|29687.4|303
1613345700000|2021-02-14 23:35:00|29691.9|29684.9|29709.4|29702.4|29719.4|29712.4|29689.4|29682.4|198
1613346000000|2021-02-14 23:40:00|29711.9|29704.9|29709.4|29702.4|29719.4|29712.4|29704.4|29697.4|380
1613346300000|2021-02-14 23:45:00|29706.9|29699.9|29741.9|29734.9|29749.4|29742.4|29706.9|29699.9|298
1613346600000|2021-02-14 23:50:00|29736.9|29729.9|29736.9|29729.9|29744.4|29737.4|29729.4|29722.4|222
1613346900000|2021-02-14 23:55:00|29739.4|29732.4|29709.4|29702.4|29744.4|29737.4|29709.4|29702.4|150
1613347200000|2021-02-15 00:00:00|29719.4|29712.4|29809.4|29802.4|29824.4|29817.4|29711.9|29704.9|1210
1613347500000|2021-02-15 00:05:00|29814.4|29807.4|29911.9|29904.9|29939.4|29932.4|29809.4|29802.4|2344
1613347800000|2021-02-15 00:10:00|29914.4|29907.4|29919.4|29912.4|29931.9|29924.9|29884.4|29877.4|1136
1613348100000|2021-02-15 00:15:00|29921.9|29914.9|29979.4|29972.4|29994.4|29987.4|29921.9|29914.9|1649
1613348400000|2021-02-15 00:20:00|29984.4|29977.4|30009.4|30002.4|30014.4|30007.4|29979.4|29972.4|1122
1613348700000|2021-02-15 00:25:00|30006.9|29999.9|29966.9|29959.9|30009.4|30002.4|29901.9|29894.9|2182
1613349000000|2021-02-15 00:30:00|29969.4|29962.4|29926.9|29919.9|29974.4|29967.4|29924.4|29917.4|1138
1613349300000|2021-02-15 00:35:00|29924.4|29917.4|29906.9|29899.9|29949.4|29942.4|29899.4|29892.4|661
1613349600000|2021-02-15 00:40:00|29904.4|29897.4|29899.4|29892.4|29904.4|29897.4|29854.4|29847.4|1003
1613349900000|2021-02-15 00:45:00|29904.4|29897.4|29844.4|29837.4|29934.4|29927.4|29844.4|29837.4|769
1613350200000|2021-02-15 00:50:00|29849.4|29842.4|29864.4|29857.4|29879.4|29872.4|29846.9|29839.9|246
1613350500000|2021-02-15 00:55:00|29866.9|29859.9|29851.9|29844.9|29876.9|29869.9|29844.4|29837.4|430
1613350800000|2021-02-15 01:00:00|29854.4|29847.4|29859.4|29852.4|29869.4|29862.4|29844.4|29837.4|276
1613351100000|2021-02-15 01:05:00|29861.9|29854.9|29869.4|29862.4|29879.4|29872.4|29859.4|29852.4|171
1613351400000|2021-02-15 01:10:00|29871.9|29864.9|29904.4|29897.4|29911.9|29904.9|29871.9|29864.9|311
1613351700000|2021-02-15 01:15:00|29906.9|29899.9|29869.4|29862.4|29906.9|29899.9|29864.4|29857.4|410
1613352000000|2021-02-15 01:20:00|29871.9|29864.9|29861.9|29854.9|29876.9|29869.9|29854.4|29847.4|185
1613352300000|2021-02-15 01:25:00|29859.4|29852.4|29869.4|29862.4|29879.4|29872.4|29859.4|29852.4|128
1613352600000|2021-02-15 01:30:00|29864.4|29857.4|29864.4|29857.4|29879.4|29872.4|29856.9|29849.9|136
1613352900000|2021-02-15 01:35:00|29861.9|29854.9|29819.4|29812.4|29861.9|29854.9|29814.4|29807.4|585
1613353200000|2021-02-15 01:40:00|29814.4|29807.4|29814.4|29807.4|29824.4|29817.4|29789.4|29782.4|411
1613353500000|2021-02-15 01:45:00|29819.4|29812.4|29834.4|29827.4|29846.9|29839.9|29819.4|29812.4|206
1613353800000|2021-02-15 01:50:00|29831.9|29824.9|29839.3|29832.3|29859.3|29852.3|29829.4|29822.4|238
1613354100000|2021-02-15 01:55:00|29844.3|29837.3|29859.3|29852.3|29859.3|29852.3|29839.3|29832.3|106
1613354400000|2021-02-15 02:00:00|29854.3|29847.3|29874.3|29867.3|29884.3|29877.3|29854.3|29847.3|204
1613354700000|2021-02-15 02:05:00|29876.8|29869.8|29874.3|29867.3|29879.3|29872.3|29864.3|29857.3|114
1613355000000|2021-02-15 02:10:00|29871.8|29864.8|29874.3|29867.3|29876.8|29869.8|29864.3|29857.3|75
1613355300000|2021-02-15 02:15:00|29871.8|29864.8|29874.3|29867.3|29879.3|29872.3|29859.3|29852.3|346
1613355600000|2021-02-15 02:20:00|29879.3|29872.3|29876.8|29869.8|29879.3|29872.3|29859.3|29852.3|419
1613355900000|2021-02-15 02:25:00|29879.3|29872.3|29869.3|29862.3|29881.8|29874.8|29859.3|29852.3|152
1613356200000|2021-02-15 02:30:00|29866.8|29859.8|29864.3|29857.3|29874.3|29867.3|29859.3|29852.3|92
1613356500000|2021-02-15 02:35:00|29866.8|29859.8|29854.3|29847.3|29869.3|29862.3|29854.3|29847.3|76
1613356800000|2021-02-15 02:40:00|29856.8|29849.8|29849.3|29842.3|29864.3|29857.3|29849.3|29842.3|36
1613357100000|2021-02-15 02:45:00|29851.8|29844.8|29856.8|29849.8|29856.8|29849.8|29849.3|29842.3|42
1613357400000|2021-02-15 02:50:00|29859.3|29852.3|29864.3|29857.3|29866.8|29859.8|29856.8|29849.8|14
1613357700000|2021-02-15 02:55:00|29866.8|29859.8|29861.8|29854.8|29874.3|29867.3|29859.3|29852.3|116
1613358000000|2021-02-15 03:00:00|29859.3|29852.3|29854.3|29847.3|29864.3|29857.3|29849.3|29842.3|52
1613358300000|2021-02-15 03:05:00|29851.8|29844.8|29854.3|29847.3|29854.3|29847.3|29849.3|29842.3|38
1613358600000|2021-02-15 03:10:00|29851.8|29844.8|29864.3|29857.3|29864.3|29857.3|29849.3|29842.3|39
1613358900000|2021-02-15 03:15:00|29866.8|29859.8|29864.3|29857.3|29879.3|29872.3|29864.3|29857.3|101
1613359200000|2021-02-15 03:20:00|29869.3|29862.3|29869.3|29862.3|29871.8|29864.8|29864.3|29857.3|116
1613359500000|2021-02-15 03:25:00|29871.8|29864.8|29874.3|29867.3|29874.3|29867.3|29869.3|29862.3|24
1613359800000|2021-02-15 03:30:00|29876.8|29869.8|29884.3|29877.3|29889.3|29882.3|29866.8|29859.8|159
1613360100000|2021-02-15 03:35:00|29881.8|29874.8|29914.3|29907.3|29919.3|29912.3|29879.3|29872.3|262
1613360400000|2021-02-15 03:40:00|29916.8|29909.8|29914.3|29907.3|29919.3|29912.3|29904.3|29897.3|183
1613360700000|2021-02-15 03:45:00|29916.8|29909.8|29949.3|29942.3|29951.8|29944.8|29916.8|29909.8|274
1613361000000|2021-02-15 03:50:00|29951.8|29944.8|29939.3|29932.3|29954.3|29947.3|29936.8|29929.8|138
1613361300000|2021-02-15 03:55:00|29941.8|29934.8|29969.3|29962.3|29969.3|29962.3|29939.3|29932.3|238
1613361600000|2021-02-15 04:00:00|29964.3|29957.3|29969.3|29962.3|29984.3|29977.3|29964.3|29957.3|361
1613361900000|2021-02-15 04:05:00|29974.3|29967.3|30046.8|30039.8|30049.3|30042.3|29966.8|29959.8|1699
1613362200000|2021-02-15 04:10:00|30044.3|30037.3|30029.3|30022.3|30049.3|30042.3|30019.3|30012.3|452
1613362500000|2021-02-15 04:15:00|30026.8|30019.8|30041.8|30034.8|30049.3|30042.3|30024.3|30017.3|229
1613362800000|2021-02-15 04:20:00|30044.3|30037.3|30021.8|30014.8|30044.3|30037.3|30014.3|30007.3|412
1613363100000|2021-02-15 04:25:00|30019.3|30012.3|30004.3|29997.3|30021.8|30014.8|29996.8|29989.8|225
1613363400000|2021-02-15 04:30:00|30006.8|29999.8|29996.8|29989.8|30011.8|30004.8|29984.3|29977.3|168
1613363700000|2021-02-15 04:35:00|29999.3|29992.3|30029.3|30022.3|30034.3|30027.3|29994.3|29987.3|167
1613364000000|2021-02-15 04:40:00|30026.8|30019.8|30016.8|30009.8|30029.3|30022.3|30009.3|30002.3|153
1613364300000|2021-02-15 04:45:00|30014.3|30007.3|30004.3|29997.3|30019.3|30012.3|29994.3|29987.3|183
1613364600000|2021-02-15 04:50:00|30006.8|29999.8|30019.3|30012.3|30024.3|30017.3|30004.3|29997.3|156
1613364900000|2021-02-15 04:55:00|30021.8|30014.8|30036.8|30029.8|30039.3|30032.3|30019.3|30012.3|237
1613365200000|2021-02-15 05:00:00|30034.3|30027.3|30034.3|30027.3|30056.8|30049.8|30034.3|30027.3|425
1613365500000|2021-02-15 05:05:00|30029.3|30022.3|30011.8|30004.8|30044.3|30037.3|30009.3|30002.3|225
1613365800000|2021-02-15 05:10:00|30014.3|30007.3|30016.8|30009.8|30024.3|30017.3|30011.8|30004.8|131
1613366100000|2021-02-15 05:15:00|30014.3|30007.3|30019.3|30012.3|30029.3|30022.3|30004.3|29997.3|265
1613366400000|2021-02-15 05:20:00|30021.8|30014.8|30019.3|30012.3|30034.3|30027.3|30016.8|30009.8|149
1613366700000|2021-02-15 05:25:00|30021.8|30014.8|30021.8|30014.8|30024.3|30017.3|30009.3|30002.3|161
1613367000000|2021-02-15 05:30:00|30024.3|30017.3|30029.3|30022.3|30029.3|30022.3|30014.3|30007.3|124
1613367300000|2021-02-15 05:35:00|30024.3|30017.3|30024.3|30017.3|30029.3|30022.3|30014.3|30007.3|223
1613367600000|2021-02-15 05:40:00|30029.3|30022.3|30034.3|30027.3|30034.3|30027.3|30019.3|30012.3|246
1613367900000|2021-02-15 05:45:00|30039.3|30032.3|30069.3|30062.3|30076.8|30069.8|30039.3|30032.3|1119
1613368200000|2021-02-15 05:50:00|30074.3|30067.3|30069.3|30062.3|30094.3|30087.3|30069.3|30062.3|600
1613368500000|2021-02-15 05:55:00|30071.8|30064.8|30084.3|30077.3|30104.3|30097.3|30069.3|30062.3|1787
1613368800000|2021-02-15 06:00:00|30089.3|30082.3|30109.3|30102.3|30114.3|30107.3|30079.3|30072.3|2978
1613369100000|2021-02-15 06:05:00|30106.8|30099.8|30129.3|30122.3|30139.3|30132.3|30104.3|30097.3|2364
1613369400000|2021-02-15 06:10:00|30131.8|30124.8|30111.8|30104.8|30149.3|30142.3|30111.8|30104.8|715
1613369700000|2021-02-15 06:15:00|30109.3|30102.3|30134.3|30127.3|30134.3|30127.3|30109.3|30102.3|345
1613370000000|2021-02-15 06:20:00|30129.3|30122.3|30129.3|30122.3|30134.3|30127.3|30124.3|30117.3|316
1613370300000|2021-02-15 06:25:00|30124.3|30117.3|30104.3|30097.3|30124.3|30117.3|30099.3|30092.3|60
1613370600000|2021-02-15 06:30:00|30109.3|30102.3|30096.8|30089.8|30109.3|30102.3|30094.3|30087.3|48
1613370900000|2021-02-15 06:35:00|30094.3|30087.3|30089.3|30082.3|30099.3|30092.3|30089.3|30082.3|94
1613371200000|2021-02-15 06:40:00|30091.8|30084.8|30096.8|30089.8|30099.3|30092.3|30089.3|30082.3|20
1613371500000|2021-02-15 06:45:00|30099.3|30092.3|30099.3|30092.3|30114.3|30107.3|30096.8|30089.8|65
1613371800000|2021-02-15 06:50:00|30101.8|30094.8|30106.8|30099.8|30124.3|30117.3|30099.3|30092.3|124
1613372100000|2021-02-15 06:55:00|30109.3|30102.3|30099.3|30092.3|30114.3|30107.3|30099.3|30092.3|14
1613372400000|2021-02-15 07:00:00|30096.8|30089.8|30099.3|30092.3|30111.8|30104.8|30094.3|30087.3|57
1613372700000|2021-02-15 07:05:00|30096.8|30089.8|30111.8|30104.8|30116.8|30109.8|30096.8|30089.8|38
1613373000000|2021-02-15 07:10:00|30114.3|30107.3|30119.3|30112.3|30119.3|30112.3|30106.8|30099.8|14
1613373300000|2021-02-15 07:15:00|30121.8|30114.8|30131.8|30124.8|30131.8|30124.8|30119.3|30112.3|107
1613373600000|2021-02-15 07:20:00|30129.3|30122.3|30131.8|30124.8|30134.3|30127.3|30129.3|30122.3|48
1613373900000|2021-02-15 07:25:00|30129.3|30122.3|30149.3|30142.3|30151.8|30144.8|30129.3|30122.3|66
1613374200000|2021-02-15 07:30:00|30154.3|30147.3|30121.8|30114.8|30169.3|30162.3|30121.8|30114.8|322
1613374500000|2021-02-15 07:35:00|30124.3|30117.3|30124.3|30117.3|30126.8|30119.8|30119.3|30112.3|71
1613374800000|2021-02-15 07:40:00|30129.3|30122.3|30124.3|30117.3|30131.8|30124.8|30119.3|30112.3|71
1613375100000|2021-02-15 07:45:00|30121.8|30114.8|30124.3|30117.3|30124.3|30117.3|30104.3|30097.3|115
1613375400000|2021-02-15 07:50:00|30126.8|30119.8|30114.3|30107.3|30129.3|30122.3|30109.3|30102.3|84
1613375700000|2021-02-15 07:55:00|30119.3|30112.3|30111.8|30104.8|30119.3|30112.3|30101.8|30094.8|168
1613376000000|2021-02-15 08:00:00|30109.3|30102.3|30099.3|30092.3|30111.8|30104.8|30089.3|30082.3|175
1613376300000|2021-02-15 08:05:00|30101.8|30094.8|30089.3|30082.3|30104.3|30097.3|30084.3|30077.3|126
1613376600000|2021-02-15 08:10:00|30091.8|30084.8|30089.3|30082.3|30099.3|30092.3|30089.3|30082.3|95
1613376900000|2021-02-15 08:15:00|30086.8|30079.8|30074.3|30067.3|30099.3|30092.3|30071.8|30064.8|93
1613377200000|2021-02-15 08:20:00|30076.8|30069.8|30104.3|30097.3|30104.3|30097.3|30074.3|30067.3|92
1613377500000|2021-02-15 08:25:00|30101.8|30094.8|30074.3|30067.3|30101.8|30094.8|30064.3|30057.3|165
1613377800000|2021-02-15 08:30:00|30071.8|30064.8|30094.3|30087.3|30099.3|30092.3|30071.8|30064.8|67
1613378100000|2021-02-15 08:35:00|30096.8|30089.8|30094.3|30087.3|30104.3|30097.3|30089.3|30082.3|59
1613378400000|2021-02-15 08:40:00|30096.8|30089.8|30109.3|30102.3|30114.3|30107.3|30096.8|30089.8|94
1613378700000|2021-02-15 08:45:00|30114.3|30107.3|30114.3|30107.3|30119.3|30112.3|30104.3|30097.3|89
1613379000000|2021-02-15 08:50:00|30111.8|30104.8|30114.3|30107.3|30119.3|30112.3|30109.3|30102.3|35
1613379300000|2021-02-15 08:55:00|30116.8|30109.8|30129.3|30122.3|30134.3|30127.3|30114.3|30107.3|60
1613379600000|2021-02-15 09:00:00|30131.8|30124.8|30124.3|30117.3|30139.3|30132.3|30124.3|30117.3|56
1613379900000|2021-02-15 09:05:00|30121.8|30114.8|30111.8|30104.8|30129.3|30122.3|30109.3|30102.3|135
1613380200000|2021-02-15 09:10:00|30114.3|30107.3|30124.3|30117.3|30129.3|30122.3|30109.3|30102.3|83
1613380500000|2021-02-15 09:15:00|30126.8|30119.8|30129.3|30122.3|30134.3|30127.3|30124.3|30117.3|191
1613380800000|2021-02-15 09:20:00|30124.3|30117.3|30104.3|30097.3|30129.3|30122.3|30101.8|30094.8|76
1613381100000|2021-02-15 09:25:00|30109.3|30102.3|30109.3|30102.3|30111.8|30104.8|30099.3|30092.3|82
1613381400000|2021-02-15 09:30:00|30104.3|30097.3|30109.3|30102.3|30116.8|30109.8|30099.3|30092.3|28
1613381700000|2021-02-15 09:35:00|30111.8|30104.8|30119.3|30112.3|30119.3|30112.3|30109.3|30102.3|35
1613382000000|2021-02-15 09:40:00|30121.8|30114.8|30119.3|30112.3|30124.3|30117.3|30114.3|30107.3|28
1613382300000|2021-02-15 09:45:00|30121.8|30114.8|30124.3|30117.3|30124.3|30117.3|30119.3|30112.3|24
1613382600000|2021-02-15 09:50:00|30126.8|30119.8|30129.3|30122.3|30129.3|30122.3|30124.3|30117.3|2
1613382900000|2021-02-15 09:55:00|30131.8|30124.8|30131.8|30124.8|30134.3|30127.3|30119.3|30112.3|22
1613383200000|2021-02-15 10:00:00|30129.3|30122.3|30124.3|30117.3|30136.8|30129.8|30124.3|30117.3|115
1613383500000|2021-02-15 10:05:00|30126.8|30119.8|30126.8|30119.8|30129.3|30122.3|30124.3|30117.3|27
1613383800000|2021-02-15 10:10:00|30129.3|30122.3|30124.3|30117.3|30129.3|30122.3|30119.3|30112.3|59
1613384100000|2021-02-15 10:15:00|30121.8|30114.8|30139.3|30132.3|30139.3|30132.3|30121.8|30114.8|7
1613384400000|2021-02-15 10:20:00|30141.8|30134.8|30159.3|30152.3|30161.8|30154.8|30139.3|30132.3|96
1613384700000|2021-02-15 10:25:00|30156.8|30149.8|30154.3|30147.3|30159.3|30152.3|30154.3|30147.3|28
1613385000000|2021-02-15 10:30:00|30149.3|30142.3|30144.3|30137.3|30149.3|30142.3|30144.3|30137.3|48
1613385300000|2021-02-15 10:35:00|30149.3|30142.3|30146.8|30139.8|30154.3|30147.3|30144.3|30137.3|20
1613385600000|2021-02-15 10:40:00|30149.3|30142.3|30154.3|30147.3|30154.3|30147.3|30144.3|30137.3|60
1613385900000|2021-02-15 10:45:00|30149.3|30142.3|30149.3|30142.3|30149.3|30142.3|30144.3|30137.3|32
1613386200000|2021-02-15 10:50:00|30146.8|30139.8|30149.3|30142.3|30154.3|30147.3|30144.3|30137.3|20
1613386500000|2021-02-15 10:55:00|30146.8|30139.8|30141.8|30134.8|30151.8|30144.8|30139.3|30132.3|30
1613386800000|2021-02-15 11:00:00|30139.3|30132.3|30126.8|30119.8|30144.3|30137.3|30124.3|30117.3|30
1613387100000|2021-02-15 11:05:00|30129.3|30122.3|30124.3|30117.3|30129.3|30122.3|30121.8|30114.8|17
1613387400000|2021-02-15 11:10:00|30126.8|30119.8|30136.8|30129.8|30139.3|30132.3|30126.8|30119.8|38
1613387700000|2021-02-15 11:15:00|30139.3|30132.3|30146.8|30139.8|30146.8|30139.8|30134.3|30127.3|27
1613388000000|2021-02-15 11:20:00|30149.3|30142.3|30136.8|30129.8|30149.3|30142.3|30134.3|30127.3|15
1613388300000|2021-02-15 11:25:00|30139.3|30132.3|30144.3|30137.3|30149.3|30142.3|30134.3|30127.3|26
1613388600000|2021-02-15 11:30:00|30141.8|30134.8|30144.3|30137.3|30144.3|30137.3|30139.3|30132.3|4
1613388900000|2021-02-15 11:35:00|30141.8|30134.8|30149.3|30142.3|30149.3|30142.3|30141.8|30134.8|10
1613389200000|2021-02-15 11:40:00|30146.8|30139.8|30141.8|30134.8|30146.8|30139.8|30139.3|30132.3|7
1613389500000|2021-02-15 11:45:00|30139.3|30132.3|30141.8|30134.8|30144.3|30137.3|30139.3|30132.3|0
1613389800000|2021-02-15 11:50:00|30144.3|30137.3|30139.3|30132.3|30149.3|30142.3|30139.3|30132.3|44
1613390100000|2021-02-15 11:55:00|30141.8|30134.8|30139.3|30132.3|30144.3|30137.3|30139.3|30132.3|10
1613390400000|2021-02-15 12:00:00|30144.3|30137.3|30131.8|30124.8|30144.3|30137.3|30131.8|30124.8|29
1613390700000|2021-02-15 12:05:00|30134.3|30127.3|30136.8|30129.8|30136.8|30129.8|30129.3|30122.3|14
1613391000000|2021-02-15 12:10:00|30134.3|30127.3|30129.3|30122.3|30139.3|30132.3|30129.3|30122.3|2
1613391300000|2021-02-15 12:15:00|30134.3|30127.3|30139.3|30132.3|30139.3|30132.3|30131.8|30124.8|20
1613391600000|2021-02-15 12:20:00|30134.3|30127.3|30139.3|30132.3|30139.3|30132.3|30134.3|30127.3|24
1613391900000|2021-02-15 12:25:00|30144.3|30137.3|30144.3|30137.3|30144.3|30137.3|30144.3|30137.3|16
1613392200000|2021-02-15 12:30:00|30141.8|30134.8|30166.8|30159.8|30166.8|30159.8|30141.8|30134.8|120
1613392500000|2021-02-15 12:35:00|30164.3|30157.3|30149.3|30142.3|30166.8|30159.8|30149.3|30142.3|37
1613392800000|2021-02-15 12:40:00|30144.3|30137.3|30129.3|30122.3|30144.3|30137.3|30129.3|30122.3|40
1613393100000|2021-02-15 12:45:00|30134.3|30127.3|30134.3|30127.3|30139.3|30132.3|30131.8|30124.8|5
1613393400000|2021-02-15 12:50:00|30124.3|30117.3|30114.3|30107.3|30129.3|30122.3|30109.3|30102.3|159
1613393700000|2021-02-15 12:55:00|30116.8|30109.8|30119.3|30112.3|30119.3|30112.3|30109.3|30102.3|42
1613394000000|2021-02-15 13:00:00|30116.8|30109.8|30129.3|30122.3|30131.8|30124.8|30114.3|30107.3|33
1613394300000|2021-02-15 13:05:00|30124.3|30117.3|30121.8|30114.8|30126.8|30119.8|30119.3|30112.3|27
1613394600000|2021-02-15 13:10:00|30124.3|30117.3|30114.3|30107.3|30124.3|30117.3|30109.3|30102.3|20
1613394900000|2021-02-15 13:15:00|30116.8|30109.8|30124.3|30117.3|30129.3|30122.3|30116.8|30109.8|13
1613395200000|2021-02-15 13:20:00|30126.8|30119.8|30124.3|30117.3|30129.3|30122.3|30124.3|30117.3|48
1613395500000|2021-02-15 13:25:00|30126.8|30119.8|30139.3|30132.3|30139.3|30132.3|30124.3|30117.3|7
1613395800000|2021-02-15 13:30:00|30134.3|30127.3|30131.8|30124.8|30139.3|30132.3|30131.8|30124.8|29
1613396100000|2021-02-15 13:35:00|30129.3|30122.3|30141.8|30134.8|30141.8|30134.8|30129.3|30122.3|18
1613396400000|2021-02-15 13:40:00|30144.3|30137.3|30149.3|30142.3|30149.3|30142.3|30139.3|30132.3|52
1613396700000|2021-02-15 13:45:00|30144.3|30137.3|30144.3|30137.3|30149.3|30142.3|30139.3|30132.3|105
1613397000000|2021-02-15 13:50:00|30141.8|30134.8|30144.3|30137.3|30144.3|30137.3|30134.3|30127.3|11
1613397300000|2021-02-15 13:55:00|30146.8|30139.8|30174.3|30167.3|30184.3|30177.3|30139.3|30132.3|257
1613397600000|2021-02-15 14:00:00|30179.3|30172.3|30194.3|30187.3|30204.3|30197.3|30174.3|30167.3|134
1613397900000|2021-02-15 14:05:00|30191.8|30184.8|30179.3|30172.3|30191.8|30184.8|30169.3|30162.3|73
1613398200000|2021-02-15 14:10:00|30176.8|30169.8|30164.3|30157.3|30179.3|30172.3|30161.8|30154.8|115
1613398500000|2021-02-15 14:15:00|30169.3|30162.3|30169.3|30162.3|30174.3|30167.3|30164.3|30157.3|30
1613398800000|2021-02-15 14:20:00|30174.3|30167.3|30169.3|30162.3|30174.3|30167.3|30164.3|30157.3|47
1613399100000|2021-02-15 14:25:00|30166.8|30159.8|30154.3|30147.3|30169.3|30162.3|30154.3|30147.3|44
1613399400000|2021-02-15 14:30:00|30151.8|30144.8|30154.3|30147.3|30161.8|30154.8|30149.3|30142.3|57
1613399700000|2021-02-15 14:35:00|30159.3|30152.3|30164.3|30157.3|30164.3|30157.3|30159.3|30152.3|26
1613400000000|2021-02-15 14:40:00|30169.3|30162.3|30174.3|30167.3|30179.3|30172.3|30169.3|30162.3|49
1613400300000|2021-02-15 14:45:00|30179.3|30172.3|30179.3|30172.3|30181.8|30174.8|30166.8|30159.8|74
1613400600000|2021-02-15 14:50:00|30184.3|30177.3|30204.3|30197.3|30204.3|30197.3|30179.3|30172.3|145
1613400900000|2021-02-15 14:55:00|30209.3|30202.3|30224.3|30217.3|30224.3|30217.3|30201.8|30194.8|187
1613401200000|2021-02-15 15:00:00|30226.8|30219.8|30229.3|30222.3|30239.3|30232.3|30219.3|30212.3|242
1613401500000|2021-02-15 15:05:00|30234.3|30227.3|30249.3|30242.3|30249.3|30242.3|30234.3|30227.3|80
1613401800000|2021-02-15 15:10:00|30246.8|30239.8|30269.3|30262.3|30269.3|30262.3|30239.3|30232.3|322
1613402100000|2021-02-15 15:15:00|30264.3|30257.3|30261.8|30254.8|30264.3|30257.3|30251.8|30244.8|76
1613402400000|2021-02-15 15:20:00|30259.3|30252.3|30269.3|30262.3|30274.3|30267.3|30259.3|30252.3|115
1613402700000|2021-02-15 15:25:00|30266.8|30259.8|30259.3|30252.3|30271.8|30264.8|30254.3|30247.3|54
1613403000000|2021-02-15 15:30:00|30261.8|30254.8|30244.3|30237.3|30261.8|30254.8|30244.3|30237.3|41
1613403300000|2021-02-15 15:35:00|30241.8|30234.8|30241.8|30234.8|30254.3|30247.3|30239.3|30232.3|107
1613403600000|2021-02-15 15:40:00|30244.3|30237.3|30249.3|30242.3|30251.8|30244.8|30244.3|30237.3|17
1613403900000|2021-02-15 15:45:00|30254.3|30247.3|30256.8|30249.8|30264.3|30257.3|30254.3|30247.3|49
1613404200000|2021-02-15 15:50:00|30254.3|30247.3|30274.3|30267.3|30274.3|30267.3|30254.3|30247.3|46
1613404500000|2021-02-15 15:55:00|30269.3|30262.3|30281.8|30274.8|30284.3|30277.3|30264.3|30257.3|111
1613404800000|2021-02-15 16:00:00|30284.3|30277.3|30271.8|30264.8|30284.3|30277.3|30266.8|30259.8|67
1613405100000|2021-02-15 16:05:00|30274.3|30267.3|30264.3|30257.3|30279.3|30272.3|30264.3|30257.3|50
1613405400000|2021-02-15 16:10:00|30266.8|30259.8|30281.8|30274.8|30284.3|30277.3|30264.3|30257.3|84
1613405700000|2021-02-15 16:15:00|30279.3|30272.3|30294.3|30287.3|30294.3|30287.3|30276.8|30269.8|77
1613406000000|2021-02-15 16:20:00|30291.8|30284.8|30289.3|30282.3|30294.3|30287.3|30284.3|30277.3|70
1613406300000|2021-02-15 16:25:00|30286.8|30279.8|30259.3|30252.3|30289.3|30282.3|30256.8|30249.8|175
1613406600000|2021-02-15 16:30:00|30254.3|30247.3|30251.8|30244.8|30259.3|30252.3|30244.3|30237.3|185
1613406900000|2021-02-15 16:35:00|30254.3|30247.3|30251.8|30244.8|30254.3|30247.3|30241.8|30234.8|69
1613407200000|2021-02-15 16:40:00|30254.3|30247.3|30254.3|30247.3|30259.3|30252.3|30249.3|30242.3|18
1613407500000|2021-02-15 16:45:00|30256.8|30249.8|30264.3|30257.3|30264.3|30257.3|30254.3|30247.3|37
1613407800000|2021-02-15 16:50:00|30261.8|30254.8|30264.3|30257.3|30264.3|30257.3|30259.3|30252.3|66
1613408100000|2021-02-15 16:55:00|30269.3|30262.3|30264.3|30257.3|30269.3|30262.3|30259.3|30252.3|13
1613408400000|2021-02-15 17:00:00|30261.8|30254.8|30259.3|30252.3|30264.3|30257.3|30256.8|30249.8|19
1613408700000|2021-02-15 17:05:00|30256.8|30249.8|30251.8|30244.8|30259.3|30252.3|30249.3|30242.3|8
1613409000000|2021-02-15 17:10:00|30249.3|30242.3|30241.8|30234.8|30254.3|30247.3|30239.3|30232.3|17
1613409300000|2021-02-15 17:15:00|30239.3|30232.3|30244.3|30237.3|30246.8|30239.8|30239.3|30232.3|62
1613409600000|2021-02-15 17:20:00|30239.3|30232.3|30249.3|30242.3|30254.3|30247.3|30239.3|30232.3|55
1613409900000|2021-02-15 17:25:00|30244.3|30237.3|30234.3|30227.3|30246.8|30239.8|30234.3|30227.3|68
1613410200000|2021-02-15 17:30:00|30239.3|30232.3|30246.8|30239.8|30249.3|30242.3|30239.3|30232.3|13
1613410500000|2021-02-15 17:35:00|30249.3|30242.3|30246.8|30239.8|30249.3|30242.3|30244.3|30237.3|17
1613410800000|2021-02-15 17:40:00|30249.3|30242.3|30246.8|30239.8|30249.3|30242.3|30241.8|30234.8|15
1613411100000|2021-02-15 17:45:00|30249.3|30242.3|30239.3|30232.3|30251.8|30244.8|30239.3|30232.3|92
1613411400000|2021-02-15 17:50:00|30236.8|30229.8|30241.8|30234.8|30244.3|30237.3|30236.8|30229.8|58
1613411700000|2021-02-15 17:55:00|30239.3|30232.3|30244.3|30237.3|30244.3|30237.3|30239.3|30232.3|5
1613412000000|2021-02-15 18:00:00|30248.3|30233.3|30250.8|30235.8|30253.3|30238.3|30248.3|30233.3|3
1613412300000|2021-02-15 18:05:00|30253.3|30238.3|30253.3|30238.3|30255.8|30240.8|30250.8|30235.8|2
1613412600000|2021-02-15 18:10:00|30255.8|30240.8|30265.8|30250.8|30268.3|30253.3|30255.8|30240.8|34
1613412900000|2021-02-15 18:15:00|30268.3|30253.3|30265.8|30250.8|30268.3|30253.3|30265.8|30250.8|2
1613413200000|2021-02-15 18:20:00|30268.3|30253.3|30265.8|30250.8|30268.3|30253.3|30265.8|30250.8|0
1613413500000|2021-02-15 18:25:00|30268.3|30253.3|30265.8|30250.8|30270.8|30255.8|30265.8|30250.8|3
1613413800000|2021-02-15 18:30:00|30268.3|30253.3|30265.8|30250.8|30268.3|30253.3|30265.8|30250.8|0
1613414100000|2021-02-15 18:35:00|30268.3|30253.3|30265.8|30250.8|30268.3|30253.3|30265.8|30250.8|0
1613414400000|2021-02-15 18:40:00|30263.3|30248.3|30265.8|30250.8|30265.8|30250.8|30263.3|30248.3|0
1613414700000|2021-02-15 18:45:00|||||||||1
1613415000000|2021-02-15 18:50:00|30268.3|30253.3|30265.8|30250.8|30268.3|30253.3|30265.8|30250.8|1
1613415300000|2021-02-15 18:55:00|30268.3|30253.3|30265.8|30250.8|30268.3|30253.3|30265.8|30250.8|1
1613415600000|2021-02-15 19:00:00|30268.3|30253.3|30263.3|30248.3|30268.3|30253.3|30263.3|30248.3|12
1613416200000|2021-02-15 19:10:00|30265.8|30250.8|30265.8|30250.8|30268.3|30253.3|30265.8|30250.8|2
1613416500000|2021-02-15 19:15:00|30268.3|30253.3|30285.8|30270.8|30288.3|30273.3|30265.8|30250.8|20
1613416800000|2021-02-15 19:20:00|30288.3|30273.3|30283.3|30268.3|30288.3|30273.3|30283.3|30268.3|0
1613417100000|2021-02-15 19:25:00|30280.8|30265.8|30275.8|30260.8|30280.8|30265.8|30270.8|30255.8|5
1613417400000|2021-02-15 19:30:00|30270.8|30255.8|30268.3|30253.3|30270.8|30255.8|30268.3|30253.3|1
1613418300000|2021-02-15 19:45:00|30270.8|30255.8|30270.8|30255.8|30275.8|30260.8|30270.8|30255.8|3
1613418600000|2021-02-15 19:50:00|30273.3|30258.3|30273.3|30258.3|30275.8|30260.8|30270.8|30255.8|0
1613418900000|2021-02-15 19:55:00|30268.3|30253.3|30275.8|30260.8|30275.8|30260.8|30268.3|30253.3|3
1613419200000|2021-02-15 20:00:00|30278.3|30263.3|30275.8|30260.8|30280.8|30265.8|30275.8|30260.8|7
1613419500000|2021-02-15 20:05:00|30273.3|30258.3|30275.8|30260.8|30278.3|30263.3|30273.3|30258.3|5
1613419800000|2021-02-15 20:10:00|30278.3|30263.3|30278.3|30263.3|30280.8|30265.8|30275.8|30260.8|9
1613420100000|2021-02-15 20:15:00|30275.8|30260.8|30280.8|30265.8|30280.8|30265.8|30275.8|30260.8|3
1613420400000|2021-02-15 20:20:00|30283.3|30268.3|30278.3|30263.3|30285.8|30270.8|30270.8|30255.8|17
1613420700000|2021-02-15 20:25:00|30280.8|30265.8|30253.3|30238.3|30285.8|30270.8|30245.8|30230.8|57
1613421000000|2021-02-15 20:30:00|30255.8|30240.8|30303.3|30288.3|30303.3|30288.3|30255.8|30240.8|22
1613421300000|2021-02-15 20:35:00|30300.8|30285.8|30295.8|30280.8|30300.8|30285.8|30295.8|30280.8|4
1613422200000|2021-02-15 20:50:00|30290.8|30275.8|30270.8|30255.8|30290.8|30275.8|30270.8|30255.8|3
1613422500000|2021-02-15 20:55:00|30268.3|30253.3|30183.3|30168.3|30275.8|30260.8|30178.3|30163.3|48
1613422800000|2021-02-15 21:00:00|30200.8|30185.8|30208.3|30193.3|30213.3|30198.3|30193.3|30178.3|4
1613423100000|2021-02-15 21:05:00|30205.8|30190.8|30215.8|30200.8|30215.8|30200.8|30205.8|30190.8|1
1613423400000|2021-02-15 21:10:00|30195.8|30180.8|30208.4|30178.4|30208.4|30190.8|30195.8|30178.3|10371
1613423700000|2021-02-15 21:15:00|30208.3|30178.3|30209.3|30179.3|30209.3|30179.3|30208.3|30178.3|0
1613424000000|2021-02-15 21:20:00|30209.5|30179.5|30209.9|30179.9|30209.9|30179.9|30209.5|30179.5|0
1613424300000|2021-02-15 21:25:00|30210.4|30180.4|30211.4|30181.4|30211.6|30181.6|30210.4|30180.4|0
1613424600000|2021-02-15 21:30:00|30211.2|30181.2|30211.7|30181.7|30211.7|30181.7|30211|30181|0
1613424900000|2021-02-15 21:35:00|30212.2|30182.2|30212.2|30182.2|30212.2|30182.2|30212.2|30182.2|0
1613425200000|2021-02-15 21:40:00|30211.9|30181.9|30212.6|30182.6|30212.6|30182.6|30211.9|30181.9|0
1613425500000|2021-02-15 21:45:00|30212.5|30182.5|30212.9|30182.9|30212.9|30182.9|30212.5|30182.5|0
1613425800000|2021-02-15 21:50:00|30213.4|30183.4|30214.7|30184.7|30214.7|30184.7|30213.4|30183.4|0
1613426100000|2021-02-15 21:55:00|30214.2|30184.2|30214.2|30184.2|30214.2|30184.2|30214.2|30184.2|0
1613426400000|2021-02-15 22:00:00|30214.3|30184.3|30215.3|30185.3|30215.3|30185.3|30214.3|30184.3|0
1613426700000|2021-02-15 22:05:00|30215.4|30185.4|30215.3|30185.3|30215.4|30185.4|30215.3|30185.3|0
1613427000000|2021-02-15 22:10:00|30217.1|30187.1|30215.7|30185.7|30217.1|30187.1|30215.7|30185.7|0
1613427300000|2021-02-15 22:15:00|30215.9|30185.9|30208.4|30178.4|30215.9|30185.9|30208.4|30178.4|10363
1613427600000|2021-02-15 22:20:00|30208.6|30178.6|30215.3|30185.3|30215.3|30185.3|30208.6|30178.6|0
1613427900000|2021-02-15 22:25:00|30216.1|30186.1|30220.1|30190.1|30220.1|30190.1|30216.1|30186.1|0
1613428200000|2021-02-15 22:30:00|30220.2|30190.2|30221|30191|30221|30191|30220.2|30190.2|0
1613428500000|2021-02-15 22:35:00|30221.3|30191.3|30221.6|30191.6|30221.6|30191.6|30221.2|30191.2|0
1613428800000|2021-02-15 22:40:00|30223.8|30193.8|30228.9|30198.9|30228.9|30198.9|30223.8|30193.8|0
1613429100000|2021-02-15 22:45:00|30228.1|30198.1|30225.7|30195.7|30229.2|30199.2|30225.1|30195.1|0
1613429400000|2021-02-15 22:50:00|30225.8|30195.8|30226.8|30196.8|30226.9|30196.9|30225.8|30195.8|0
1613429700000|2021-02-15 22:55:00|30227.1|30197.1|30227.7|30197.7|30227.7|30197.7|30227.1|30197.1|0
1613430000000|2021-02-15 23:00:00|30237.7|30207.7|30245.8|30230.8|30268.3|30253.3|30234.3|30204.3|55
1613430300000|2021-02-15 23:05:00|30250.8|30235.8|30258.3|30243.3|30268.3|30253.3|30243.3|30228.3|21
1613430600000|2021-02-15 23:10:00|30260.8|30245.8|30245.8|30230.8|30260.8|30245.8|30245.8|30230.8|18
1613430900000|2021-02-15 23:15:00|30243.3|30228.3|30238.3|30223.3|30243.3|30228.3|30233.3|30218.3|13
1613431200000|2021-02-15 23:20:00|30240.8|30225.8|30243.3|30228.3|30243.3|30228.3|30238.3|30223.3|17
1613431500000|2021-02-15 23:25:00|30248.3|30233.3|30243.3|30228.3|30250.8|30235.8|30243.3|30228.3|7
1613431800000|2021-02-15 23:30:00|30248.3|30233.3|30261.8|30254.8|30264.3|30257.3|30244.3|30233.3|191
1613432100000|2021-02-15 23:35:00|30259.3|30252.3|30259.3|30252.3|30264.3|30257.3|30254.3|30247.3|112
1613432400000|2021-02-15 23:40:00|30264.3|30257.3|30269.3|30262.3|30289.3|30282.3|30264.3|30257.3|183
1613432700000|2021-02-15 23:45:00|30266.8|30259.8|30216.8|30209.8|30266.8|30259.8|30206.8|30199.8|574
1613433000000|2021-02-15 23:50:00|30214.3|30207.3|30209.3|30202.3|30219.3|30212.3|30199.3|30192.3|244
1613433300000|2021-02-15 23:55:00|30206.8|30199.8|30194.3|30187.3|30221.8|30214.8|30184.3|30177.3|665
1613433600000|2021-02-16 00:00:00|30196.8|30189.8|30211.8|30204.8|30249.3|30242.3|30194.3|30187.3|894
1613433900000|2021-02-16 00:05:00|30214.3|30207.3|30214.3|30207.3|30239.3|30232.3|30199.3|30192.3|646
1613434200000|2021-02-16 00:10:00|30219.3|30212.3|30314.3|30307.3|30319.3|30312.3|30219.3|30212.3|1304
1613434500000|2021-02-16 00:15:00|30311.8|30304.8|30369.3|30362.3|30374.3|30367.3|30299.3|30292.3|1385
1613434800000|2021-02-16 00:20:00|30366.8|30359.8|30441.8|30434.8|30454.3|30447.3|30359.3|30352.3|1228
1613435100000|2021-02-16 00:25:00|30449.3|30442.3|30414.3|30407.3|30486.8|30479.8|30409.3|30402.3|1496
1613435400000|2021-02-16 00:30:00|30411.8|30404.8|30434.3|30427.3|30469.3|30462.3|30406.8|30399.8|606
1613435700000|2021-02-16 00:35:00|30431.8|30424.8|30389.3|30382.3|30449.3|30442.3|30384.3|30377.3|461
1613436000000|2021-02-16 00:40:00|30391.8|30384.8|30374.3|30367.3|30396.8|30389.8|30369.3|30362.3|311
1613436300000|2021-02-16 00:45:00|30376.8|30369.8|30369.3|30362.3|30384.3|30377.3|30359.3|30352.3|422
1613436600000|2021-02-16 00:50:00|30374.3|30367.3|30344.3|30337.3|30374.3|30367.3|30329.3|30322.3|435
1613436900000|2021-02-16 00:55:00|30346.8|30339.8|30384.3|30377.3|30386.8|30379.8|30334.3|30327.3|329
1613437200000|2021-02-16 01:00:00|30381.8|30374.8|30399.3|30392.3|30399.3|30392.3|30374.3|30367.3|365
1613437500000|2021-02-16 01:05:00|30396.8|30389.8|30419.3|30412.3|30424.3|30417.3|30369.3|30362.3|436
1613437800000|2021-02-16 01:10:00|30414.3|30407.3|30431.8|30424.8|30441.8|30434.8|30411.8|30404.8|282
1613438100000|2021-02-16 01:15:00|30434.3|30427.3|30444.3|30437.3|30444.3|30437.3|30414.3|30407.3|425
1613438400000|2021-02-16 01:20:00|30446.8|30439.8|30469.3|30462.3|30481.8|30474.8|30439.3|30432.3|442
1613438700000|2021-02-16 01:25:00|30471.8|30464.8|30466.8|30459.8|30499.3|30492.3|30456.8|30449.8|431
1613439000000|2021-02-16 01:30:00|30464.3|30457.3|30454.3|30447.3|30469.3|30462.3|30439.3|30432.3|505
1613439300000|2021-02-16 01:35:00|30456.8|30449.8|30444.3|30437.3|30469.3|30462.3|30439.3|30432.3|229
1613439600000|2021-02-16 01:40:00|30446.8|30439.8|30464.3|30457.3|30464.3|30457.3|30439.3|30432.3|144
1613439900000|2021-02-16 01:45:00|30466.8|30459.8|30464.3|30457.3|30489.3|30482.3|30459.3|30452.3|246
1613440200000|2021-02-16 01:50:00|30459.3|30452.3|30439.3|30432.3|30459.3|30452.3|30434.3|30427.3|328
1613440500000|2021-02-16 01:55:00|30444.3|30437.3|30449.3|30442.3|30459.3|30452.3|30434.3|30427.3|281
1613440800000|2021-02-16 02:00:00|30454.3|30447.3|30449.3|30442.3|30469.3|30462.3|30449.3|30442.3|144
1613441100000|2021-02-16 02:05:00|30446.8|30439.8|30469.3|30462.3|30469.3|30462.3|30444.3|30437.3|117
1613441400000|2021-02-16 02:10:00|30464.3|30457.3|30476.8|30469.8|30479.3|30472.3|30459.3|30452.3|246
1613441700000|2021-02-16 02:15:00|30479.3|30472.3|30489.3|30482.3|30499.3|30492.3|30464.3|30457.3|476
1613442000000|2021-02-16 02:20:00|30491.8|30484.8|30536.8|30529.8|30536.8|30529.8|30491.8|30484.8|430
1613442300000|2021-02-16 02:25:00|30534.3|30527.3|30579.3|30572.3|30589.3|30582.3|30534.3|30527.3|1092
1613442600000|2021-02-16 02:30:00|30581.8|30574.8|30564.3|30557.3|30584.3|30577.3|30559.3|30552.3|513
1613442900000|2021-02-16 02:35:00|30561.8|30554.8|30561.8|30554.8|30569.3|30562.3|30556.8|30549.8|109
1613443200000|2021-02-16 02:40:00|30559.3|30552.3|30561.8|30554.8|30569.3|30562.3|30559.3|30552.3|70
1613443500000|2021-02-16 02:45:00|30559.3|30552.3|30554.3|30547.3|30566.8|30559.8|30554.3|30547.3|153
1613443800000|2021-02-16 02:50:00|30556.8|30549.8|30554.3|30547.3|30556.8|30549.8|30544.3|30537.3|150
1613444100000|2021-02-16 02:55:00|30551.8|30544.8|30554.3|30547.3|30559.3|30552.3|30549.3|30542.3|65
1613444400000|2021-02-16 03:00:00|30551.8|30544.8|30544.3|30537.3|30554.3|30547.3|30544.3|30537.3|135
1613444700000|2021-02-16 03:05:00|30541.8|30534.8|30539.3|30532.3|30546.8|30539.8|30534.3|30527.3|94
1613445000000|2021-02-16 03:10:00|30536.8|30529.8|30544.3|30537.3|30546.8|30539.8|30534.3|30527.3|48
1613445300000|2021-02-16 03:15:00|30549.3|30542.3|30554.3|30547.3|30556.8|30549.8|30549.3|30542.3|72
1613445600000|2021-02-16 03:20:00|30551.8|30544.8|30559.3|30552.3|30559.3|30552.3|30549.3|30542.3|78
1613445900000|2021-02-16 03:25:00|30561.8|30554.8|30586.8|30579.8|30589.3|30582.3|30554.3|30547.3|197
1613446200000|2021-02-16 03:30:00|30584.3|30577.3|30574.3|30567.3|30619.3|30612.3|30574.3|30567.3|616
1613446500000|2021-02-16 03:35:00|30576.8|30569.8|30609.3|30602.3|30639.3|30632.3|30554.3|30547.3|863
1613446800000|2021-02-16 03:40:00|30606.8|30599.8|30594.3|30587.3|30609.3|30602.3|30584.3|30577.3|252
1613447100000|2021-02-16 03:45:00|30591.8|30584.8|30604.3|30597.3|30629.3|30622.3|30586.8|30579.8|327
1613447400000|2021-02-16 03:50:00|30601.8|30594.8|30619.3|30612.3|30619.3|30612.3|30594.3|30587.3|182
1613447700000|2021-02-16 03:55:00|30616.8|30609.8|30629.3|30622.3|30636.8|30629.8|30614.3|30607.3|248
1613448000000|2021-02-16 04:00:00|30634.3|30627.3|30629.3|30622.3|30634.3|30627.3|30614.3|30607.3|402
1613448300000|2021-02-16 04:05:00|30626.8|30619.8|30644.3|30637.3|30649.3|30642.3|30619.3|30612.3|364
1613448600000|2021-02-16 04:10:00|30646.8|30639.8|30629.3|30622.3|30649.3|30642.3|30609.3|30602.3|204
1613448900000|2021-02-16 04:15:00|30626.8|30619.8|30609.3|30602.3|30634.3|30627.3|30599.3|30592.3|208
1613449200000|2021-02-16 04:20:00|30606.8|30599.8|30594.3|30587.3|30609.3|30602.3|30591.8|30584.8|192
1613449500000|2021-02-16 04:25:00|30596.8|30589.8|30614.3|30607.3|30619.3|30612.3|30594.3|30587.3|152
1613449800000|2021-02-16 04:30:00|30616.8|30609.8|30624.3|30617.3|30624.3|30617.3|30604.3|30597.3|365
1613450100000|2021-02-16 04:35:00|30626.8|30619.8|30644.3|30637.3|30649.3|30642.3|30624.3|30617.3|329
1613450400000|2021-02-16 04:40:00|30646.8|30639.8|30656.8|30649.8|30664.3|30657.3|30644.3|30637.3|344
1613450700000|2021-02-16 04:45:00|30659.3|30652.3|30639.3|30632.3|30659.3|30652.3|30634.3|30627.3|219
1613451000000|2021-02-16 04:50:00|30641.8|30634.8|30659.3|30652.3|30659.3|30652.3|30639.3|30632.3|150
1613451300000|2021-02-16 04:55:00|30661.8|30654.8|30666.8|30659.8|30674.3|30667.3|30659.3|30652.3|421
1613451600000|2021-02-16 05:00:00|30664.3|30657.3|30694.3|30687.3|30701.8|30694.8|30664.3|30657.3|550
1613451900000|2021-02-16 05:05:00|30691.8|30684.8|30709.3|30702.3|30729.3|30722.3|30689.3|30682.3|736
1613452200000|2021-02-16 05:10:00|30711.8|30704.8|30699.3|30692.3|30719.3|30712.3|30699.3|30692.3|287
1613452500000|2021-02-16 05:15:00|30696.8|30689.8|30699.3|30692.3|30699.3|30692.3|30674.3|30667.3|585
1613452800000|2021-02-16 05:20:00|30704.3|30697.3|30694.3|30687.3|30729.3|30722.3|30686.8|30679.8|939
1613453100000|2021-02-16 05:25:00|30696.8|30689.8|30709.3|30702.3|30709.3|30702.3|30689.3|30682.3|275
1613453400000|2021-02-16 05:30:00|30714.3|30707.3|30699.3|30692.3|30714.3|30707.3|30689.3|30682.3|245
1613453700000|2021-02-16 05:35:00|30704.3|30697.3|30544.3|30537.3|30709.3|30702.3|30534.3|30527.3|3587
1613454000000|2021-02-16 05:40:00|30529.3|30522.3|30424.3|30417.3|30529.3|30522.3|30424.3|30417.3|3127
1613454300000|2021-02-16 05:45:00|30414.3|30407.3|30401.8|30394.8|30416.8|30409.8|30309.3|30302.3|3089
1613454600000|2021-02-16 05:50:00|30399.3|30392.3|30449.3|30442.3|30459.3|30452.3|30394.3|30387.3|1210
1613454900000|2021-02-16 05:55:00|30454.3|30447.3|30469.3|30462.3|30486.8|30479.8|30404.3|30397.3|1609
1613455200000|2021-02-16 06:00:00|30464.3|30457.3|30484.3|30477.3|30484.3|30477.3|30454.3|30447.3|2114
1613455500000|2021-02-16 06:05:00|30481.8|30474.8|30504.3|30497.3|30546.8|30539.8|30479.3|30472.3|1630
1613455800000|2021-02-16 06:10:00|30506.8|30499.8|30601.8|30594.8|30626.8|30619.8|30506.8|30499.8|1750
1613456100000|2021-02-16 06:15:00|30606.8|30599.8|30601.8|30594.8|30624.3|30617.3|30591.8|30584.8|821
1613456400000|2021-02-16 06:20:00|30599.3|30592.3|30591.8|30584.8|30609.3|30602.3|30591.8|30584.8|232
1613456700000|2021-02-16 06:25:00|30596.8|30589.8|30586.8|30579.8|30604.3|30597.3|30584.3|30577.3|161
1613457000000|2021-02-16 06:30:00|30584.3|30577.3|30599.3|30592.3|30599.3|30592.3|30584.3|30577.3|117
1613457300000|2021-02-16 06:35:00|30594.3|30587.3|30599.3|30592.3|30599.3|30592.3|30586.8|30579.8|35
1613457600000|2021-02-16 06:40:00|30594.3|30587.3|30611.8|30604.8|30624.3|30617.3|30591.8|30584.8|143
1613457900000|2021-02-16 06:45:00|30609.3|30602.3|30599.3|30592.3|30609.3|30602.3|30596.8|30589.8|5
1613458200000|2021-02-16 06:50:00|30596.8|30589.8|30599.3|30592.3|30601.8|30594.8|30581.8|30574.8|58
1613458500000|2021-02-16 06:55:00|30591.8|30584.8|30601.8|30594.8|30606.8|30599.8|30589.3|30582.3|51
1613458800000|2021-02-16 07:00:00|30604.3|30597.3|30601.8|30594.8|30619.3|30612.3|30601.8|30594.8|39
1613459100000|2021-02-16 07:05:00|30596.8|30589.8|30591.8|30584.8|30601.8|30594.8|30586.8|30579.8|10
1613459400000|2021-02-16 07:10:00|30594.3|30587.3|30584.3|30577.3|30594.3|30587.3|30581.8|30574.8|19
1613459700000|2021-02-16 07:15:00|30581.8|30574.8|30576.8|30569.8|30584.3|30577.3|30569.3|30562.3|85
1613460000000|2021-02-16 07:20:00|30574.3|30567.3|30559.3|30552.3|30576.8|30569.8|30556.8|30549.8|101
1613460300000|2021-02-16 07:25:00|30556.8|30549.8|30561.8|30554.8|30579.3|30572.3|30556.8|30549.8|32
1613460600000|2021-02-16 07:30:00|30566.8|30559.8|30564.3|30557.3|30584.3|30577.3|30549.3|30542.3|249
1613460900000|2021-02-16 07:35:00|30561.8|30554.8|30581.8|30574.8|30599.3|30592.3|30561.8|30554.8|98
1613461200000|2021-02-16 07:40:00|30579.3|30572.3|30581.8|30574.8|30594.3|30587.3|30579.3|30572.3|58
1613461500000|2021-02-16 07:45:00|30579.3|30572.3|30576.8|30569.8|30584.3|30577.3|30544.3|30537.3|227
1613461800000|2021-02-16 07:50:00|30579.3|30572.3|30564.3|30557.3|30581.8|30574.8|30559.3|30552.3|21
1613462100000|2021-02-16 07:55:00|30561.8|30554.8|30546.8|30539.8|30561.8|30554.8|30539.3|30532.3|105
1613462400000|2021-02-16 08:00:00|30549.3|30542.3|30556.8|30549.8|30569.3|30562.3|30529.3|30522.3|138
1613462700000|2021-02-16 08:05:00|30554.3|30547.3|30564.3|30557.3|30576.8|30569.8|30554.3|30547.3|113
1613463000000|2021-02-16 08:10:00|30566.8|30559.8|30576.8|30569.8|30579.3|30572.3|30519.3|30512.3|358
1613463300000|2021-02-16 08:15:00|30574.3|30567.3|30559.3|30552.3|30579.3|30572.3|30554.3|30547.3|152
1613463600000|2021-02-16 08:20:00|30556.8|30549.8|30564.3|30557.3|30569.3|30562.3|30549.3|30542.3|139
1613463900000|2021-02-16 08:25:00|30561.8|30554.8|30559.3|30552.3|30566.8|30559.8|30541.8|30534.8|208
1613464200000|2021-02-16 08:30:00|30554.3|30547.3|30524.3|30517.3|30554.3|30547.3|30506.8|30499.8|376
1613464500000|2021-02-16 08:35:00|30526.8|30519.8|30509.3|30502.3|30529.3|30522.3|30496.8|30489.8|126
1613464800000|2021-02-16 08:40:00|30511.8|30504.8|30509.3|30502.3|30519.3|30512.3|30506.8|30499.8|65
1613465100000|2021-02-16 08:45:00|30504.3|30497.3|30494.3|30487.3|30521.8|30514.8|30491.8|30484.8|383
1613465400000|2021-02-16 08:50:00|30491.8|30484.8|30499.3|30492.3|30509.3|30502.3|30491.8|30484.8|127
1613465700000|2021-02-16 08:55:00|30496.8|30489.8|30514.3|30507.3|30514.3|30507.3|30479.3|30472.3|168
1613466000000|2021-02-16 09:00:00|30509.3|30502.3|30524.3|30517.3|30534.3|30527.3|30509.3|30502.3|115
1613466300000|2021-02-16 09:05:00|30526.8|30519.8|30519.3|30512.3|30529.3|30522.3|30519.3|30512.3|36
1613466600000|2021-02-16 09:10:00|30514.3|30507.3|30511.8|30504.8|30524.3|30517.3|30509.3|30502.3|44
1613466900000|2021-02-16 09:15:00|30514.3|30507.3|30479.3|30472.3|30514.3|30507.3|30474.3|30467.3|132
1613467200000|2021-02-16 09:20:00|30476.8|30469.8|30459.3|30452.3|30489.3|30482.3|30454.3|30447.3|194
1613467500000|2021-02-16 09:25:00|30464.3|30457.3|30474.3|30467.3|30484.3|30477.3|30461.8|30454.8|148
1613467800000|2021-02-16 09:30:00|30471.8|30464.8|30454.3|30447.3|30474.3|30467.3|30449.3|30442.3|202
1613468100000|2021-02-16 09:35:00|30456.8|30449.8|30441.8|30434.8|30456.8|30449.8|30429.3|30422.3|113
1613468400000|2021-02-16 09:40:00|30444.3|30437.3|30474.3|30467.3|30474.3|30467.3|30439.3|30432.3|102
1613468700000|2021-02-16 09:45:00|30471.8|30464.8|30479.3|30472.3|30484.3|30477.3|30466.8|30459.8|44
1613469000000|2021-02-16 09:50:00|30481.8|30474.8|30494.3|30487.3|30496.8|30489.8|30476.8|30469.8|78
1613469300000|2021-02-16 09:55:00|30489.3|30482.3|30494.3|30487.3|30494.3|30487.3|30481.8|30474.8|25
1613469600000|2021-02-16 10:00:00|30496.8|30489.8|30509.3|30502.3|30514.3|30507.3|30496.8|30489.8|77
1613469900000|2021-02-16 10:05:00|30514.3|30507.3|30509.3|30502.3|30514.3|30507.3|30496.8|30489.8|52
1613470200000|2021-02-16 10:10:00|30506.8|30499.8|30504.3|30497.3|30509.3|30502.3|30499.3|30492.3|30
1613470500000|2021-02-16 10:15:00|30501.8|30494.8|30504.3|30497.3|30504.3|30497.3|30489.3|30482.3|13
1613470800000|2021-02-16 10:20:00|30501.8|30494.8|30489.3|30482.3|30504.3|30497.3|30489.3|30482.3|15
1613471100000|2021-02-16 10:25:00|30486.8|30479.8|30489.3|30482.3|30494.3|30487.3|30484.3|30477.3|18
1613471400000|2021-02-16 10:30:00|30494.3|30487.3|30499.3|30492.3|30504.3|30497.3|30491.8|30484.8|67
1613471700000|2021-02-16 10:35:00|30501.8|30494.8|30509.3|30502.3|30509.3|30502.3|30499.3|30492.3|38
1613472000000|2021-02-16 10:40:00|30506.8|30499.8|30524.3|30517.3|30529.3|30522.3|30504.3|30497.3|146
1613472300000|2021-02-16 10:45:00|30526.8|30519.8|30521.8|30514.8|30529.3|30522.3|30519.3|30512.3|25
1613472600000|2021-02-16 10:50:00|30524.3|30517.3|30514.3|30507.3|30526.8|30519.8|30511.8|30504.8|24
1613472900000|2021-02-16 10:55:00|30509.3|30502.3|30499.3|30492.3|30509.3|30502.3|30494.3|30487.3|32
1613473200000|2021-02-16 11:00:00|30496.8|30489.8|30481.8|30474.8|30504.3|30497.3|30476.8|30469.8|67
1613473500000|2021-02-16 11:05:00|30479.3|30472.3|30464.3|30457.3|30481.8|30474.8|30456.8|30449.8|105
1613473800000|2021-02-16 11:10:00|30466.8|30459.8|30469.3|30462.3|30469.3|30462.3|30451.8|30444.8|55
1613474100000|2021-02-16 11:15:00|30466.8|30459.8|30474.3|30467.3|30474.3|30467.3|30461.8|30454.8|45
1613474400000|2021-02-16 11:20:00|30476.8|30469.8|30494.3|30487.3|30499.3|30492.3|30476.8|30469.8|48
1613474700000|2021-02-16 11:25:00|30496.8|30489.8|30506.8|30499.8|30509.3|30502.3|30496.8|30489.8|47
1613475000000|2021-02-16 11:30:00|30504.3|30497.3|30514.3|30507.3|30519.3|30512.3|30504.3|30497.3|51
1613475300000|2021-02-16 11:35:00|30516.8|30509.8|30516.8|30509.8|30519.3|30512.3|30509.3|30502.3|35
1613475600000|2021-02-16 11:40:00|30519.3|30512.3|30524.3|30517.3|30529.3|30522.3|30519.3|30512.3|32
1613475900000|2021-02-16 11:45:00|30529.3|30522.3|30509.3|30502.3|30529.3|30522.3|30504.3|30497.3|75
1613476200000|2021-02-16 11:50:00|30504.3|30497.3|30509.3|30502.3|30509.3|30502.3|30499.3|30492.3|24
1613476500000|2021-02-16 11:55:00|30504.3|30497.3|30536.8|30529.8|30536.8|30529.8|30504.3|30497.3|56
1613476800000|2021-02-16 12:00:00|30534.3|30527.3|30531.8|30524.8|30539.3|30532.3|30509.3|30502.3|106
1613477100000|2021-02-16 12:05:00|30529.3|30522.3|30564.3|30557.3|30569.3|30562.3|30529.3|30522.3|172
1613477400000|2021-02-16 12:10:00|30561.8|30554.8|30589.3|30582.3|30594.3|30587.3|30561.8|30554.8|204
1613477700000|2021-02-16 12:15:00|30586.8|30579.8|30574.3|30567.3|30589.3|30582.3|30574.3|30567.3|104
1613478000000|2021-02-16 12:20:00|30579.3|30572.3|30584.3|30577.3|30584.3|30577.3|30574.3|30567.3|26
1613478300000|2021-02-16 12:25:00|30581.8|30574.8|30559.3|30552.3|30586.8|30579.8|30554.3|30547.3|98
1613478600000|2021-02-16 12:30:00|30554.3|30547.3|30554.3|30547.3|30559.3|30552.3|30549.3|30542.3|45
1613478900000|2021-02-16 12:35:00|30551.8|30544.8|30559.3|30552.3|30566.8|30559.8|30546.8|30539.8|50
1613479200000|2021-02-16 12:40:00|30561.8|30554.8|30544.3|30537.3|30561.8|30554.8|30534.3|30527.3|228
1613479500000|2021-02-16 12:45:00|30546.8|30539.8|30564.3|30557.3|30564.3|30557.3|30539.3|30532.3|52
1613479800000|2021-02-16 12:50:00|30561.8|30554.8|30559.3|30552.3|30564.3|30557.3|30554.3|30547.3|27
1613480100000|2021-02-16 12:55:00|30554.3|30547.3|30554.3|30547.3|30564.3|30557.3|30546.8|30539.8|26
1613480400000|2021-02-16 13:00:00|30556.8|30549.8|30534.3|30527.3|30559.3|30552.3|30534.3|30527.3|92
1613480700000|2021-02-16 13:05:00|30536.8|30529.8|30544.3|30537.3|30554.3|30547.3|30536.8|30529.8|45
1613481000000|2021-02-16 13:10:00|30546.8|30539.8|30549.3|30542.3|30551.8|30544.8|30539.3|30532.3|19
1613481300000|2021-02-16 13:15:00|30546.8|30539.8|30554.3|30547.3|30556.8|30549.8|30546.8|30539.8|62
1613481600000|2021-02-16 13:20:00|30549.3|30542.3|30554.3|30547.3|30564.3|30557.3|30549.3|30542.3|66
1613481900000|2021-02-16 13:25:00|30559.3|30552.3|30554.3|30547.3|30559.3|30552.3|30554.3|30547.3|40
1613482200000|2021-02-16 13:30:00|30556.8|30549.8|30551.8|30544.8|30559.3|30552.3|30544.3|30537.3|144
1613482500000|2021-02-16 13:35:00|30549.3|30542.3|30539.3|30532.3|30554.3|30547.3|30539.3|30532.3|104
1613482800000|2021-02-16 13:40:00|30536.8|30529.8|30514.3|30507.3|30536.8|30529.8|30511.8|30504.8|194
1613483100000|2021-02-16 13:45:00|30519.3|30512.3|30529.3|30522.3|30529.3|30522.3|30504.3|30497.3|168
1613483400000|2021-02-16 13:50:00|30524.3|30517.3|30539.3|30532.3|30544.3|30537.3|30524.3|30517.3|30
1613483700000|2021-02-16 13:55:00|30544.3|30537.3|30516.8|30509.8|30544.3|30537.3|30509.3|30502.3|83
1613484000000|2021-02-16 14:00:00|30519.3|30512.3|30494.3|30487.3|30519.3|30512.3|30474.3|30467.3|166
1613484300000|2021-02-16 14:05:00|30496.8|30489.8|30519.3|30512.3|30519.3|30512.3|30489.3|30482.3|304
1613484600000|2021-02-16 14:10:00|30516.8|30509.8|30506.8|30499.8|30521.8|30514.8|30499.3|30492.3|54
1613484900000|2021-02-16 14:15:00|30509.3|30502.3|30501.8|30494.8|30514.3|30507.3|30496.8|30489.8|79
1613485200000|2021-02-16 14:20:00|30499.3|30492.3|30511.8|30504.8|30514.3|30507.3|30499.3|30492.3|49
1613485500000|2021-02-16 14:25:00|30509.3|30502.3|30501.8|30494.8|30511.8|30504.8|30494.3|30487.3|43
1613485800000|2021-02-16 14:30:00|30506.8|30499.8|30494.3|30487.3|30524.3|30517.3|30479.3|30472.3|382
1613486100000|2021-02-16 14:35:00|30491.8|30484.8|30499.3|30492.3|30509.3|30502.3|30464.3|30457.3|318
1613486400000|2021-02-16 14:40:00|30494.3|30487.3|30514.3|30507.3|30519.3|30512.3|30469.3|30462.3|247
1613486700000|2021-02-16 14:45:00|30511.8|30504.8|30529.3|30522.3|30529.3|30522.3|30509.3|30502.3|123
1613487000000|2021-02-16 14:50:00|30534.3|30527.3|30534.3|30527.3|30534.3|30527.3|30509.3|30502.3|72
1613487300000|2021-02-16 14:55:00|30531.8|30524.8|30509.3|30502.3|30534.3|30527.3|30509.3|30502.3|203
1613487600000|2021-02-16 15:00:00|30514.3|30507.3|30519.3|30512.3|30529.3|30522.3|30504.3|30497.3|92
1613487900000|2021-02-16 15:05:00|30516.8|30509.8|30519.3|30512.3|30524.3|30517.3|30509.3|30502.3|68
1613488200000|2021-02-16 15:10:00|30521.8|30514.8|30466.8|30459.8|30521.8|30514.8|30464.3|30457.3|62
1613488500000|2021-02-16 15:15:00|30469.3|30462.3|30489.3|30482.3|30494.3|30487.3|30449.3|30442.3|186
1613488800000|2021-02-16 15:20:00|30486.8|30479.8|30514.3|30507.3|30516.8|30509.8|30484.3|30477.3|144
1613489100000|2021-02-16 15:25:00|30516.8|30509.8|30559.3|30552.3|30559.3|30552.3|30516.8|30509.8|230
1613489400000|2021-02-16 15:30:00|30556.8|30549.8|30549.3|30542.3|30559.3|30552.3|30544.3|30537.3|187
1613489700000|2021-02-16 15:35:00|30554.3|30547.3|30549.3|30542.3|30559.3|30552.3|30539.3|30532.3|71
1613490000000|2021-02-16 15:40:00|30554.3|30547.3|30539.3|30532.3|30559.3|30552.3|30536.8|30529.8|135
1613490300000|2021-02-16 15:45:00|30544.3|30537.3|30514.3|30507.3|30554.3|30547.3|30499.3|30492.3|164
1613490600000|2021-02-16 15:50:00|30511.8|30504.8|30479.3|30472.3|30519.3|30512.3|30476.8|30469.8|133
1613490900000|2021-02-16 15:55:00|30481.8|30474.8|30514.3|30507.3|30516.8|30509.8|30464.3|30457.3|128
1613491200000|2021-02-16 16:00:00|30511.8|30504.8|30514.3|30507.3|30524.3|30517.3|30504.3|30497.3|83
1613491500000|2021-02-16 16:05:00|30516.8|30509.8|30504.3|30497.3|30519.3|30512.3|30496.8|30489.8|78
1613491800000|2021-02-16 16:10:00|30506.8|30499.8|30509.3|30502.3|30519.3|30512.3|30504.3|30497.3|57
1613492100000|2021-02-16 16:15:00|30504.3|30497.3|30504.3|30497.3|30514.3|30507.3|30494.3|30487.3|75
1613492400000|2021-02-16 16:20:00|30506.8|30499.8|30494.3|30487.3|30519.3|30512.3|30489.3|30482.3|79
1613492700000|2021-02-16 16:25:00|30489.3|30482.3|30484.3|30477.3|30504.3|30497.3|30469.3|30462.3|117
1613493000000|2021-02-16 16:30:00|30481.8|30474.8|30494.3|30487.3|30499.3|30492.3|30461.8|30454.8|337
1613493300000|2021-02-16 16:35:00|30496.8|30489.8|30504.3|30497.3|30514.3|30507.3|30494.3|30487.3|140
1613493600000|2021-02-16 16:40:00|30501.8|30494.8|30491.8|30484.8|30504.3|30497.3|30489.3|30482.3|63
1613493900000|2021-02-16 16:45:00|30489.3|30482.3|30464.3|30457.3|30504.3|30497.3|30464.3|30457.3|60
1613494200000|2021-02-16 16:50:00|30466.8|30459.8|30471.8|30464.8|30479.3|30472.3|30446.8|30439.8|119
1613494500000|2021-02-16 16:55:00|30469.3|30462.3|30466.8|30459.8|30484.3|30477.3|30454.3|30447.3|87
1613494800000|2021-02-16 17:00:00|30464.3|30457.3|30459.3|30452.3|30489.3|30482.3|30454.3|30447.3|102
1613495100000|2021-02-16 17:05:00|30456.8|30449.8|30406.8|30399.8|30459.3|30452.3|30406.8|30399.8|360
1613495400000|2021-02-16 17:10:00|30404.3|30397.3|30459.3|30452.3|30464.3|30457.3|30404.3|30397.3|253
1613495700000|2021-02-16 17:15:00|30464.3|30457.3|30454.3|30447.3|30466.8|30459.8|30444.3|30437.3|56
1613496000000|2021-02-16 17:20:00|30451.8|30444.8|30469.3|30462.3|30474.3|30467.3|30449.3|30442.3|210
1613496300000|2021-02-16 17:25:00|30474.3|30467.3|30481.8|30474.8|30486.8|30479.8|30469.3|30462.3|47
1613496600000|2021-02-16 17:30:00|30479.3|30472.3|30471.8|30464.8|30489.3|30482.3|30466.8|30459.8|107
1613496900000|2021-02-16 17:35:00|30469.3|30462.3|30466.8|30459.8|30484.3|30477.3|30464.3|30457.3|72
1613497200000|2021-02-16 17:40:00|30464.3|30457.3|30459.3|30452.3|30479.3|30472.3|30459.3|30452.3|26
1613497500000|2021-02-16 17:45:00|30461.8|30454.8|30464.3|30457.3|30474.3|30467.3|30454.3|30447.3|65
1613497800000|2021-02-16 17:50:00|30466.8|30459.8|30474.3|30467.3|30481.8|30474.8|30454.3|30447.3|33
1613498100000|2021-02-16 17:55:00|30476.8|30469.8|30479.3|30472.3|30481.8|30474.8|30471.8|30464.8|2
1613498400000|2021-02-16 18:00:00|30484.3|30477.3|30504.3|30497.3|30504.3|30497.3|30479.3|30472.3|215
1613498700000|2021-02-16 18:05:00|30501.8|30494.8|30481.8|30474.8|30501.8|30494.8|30479.3|30472.3|120
1613499000000|2021-02-16 18:10:00|30484.3|30477.3|30494.3|30487.3|30496.8|30489.8|30479.3|30472.3|31
1613499300000|2021-02-16 18:15:00|30499.3|30492.3|30469.3|30462.3|30499.3|30492.3|30469.3|30462.3|29
1613499600000|2021-02-16 18:20:00|30474.3|30467.3|30494.3|30487.3|30494.3|30487.3|30469.3|30462.3|18
1613499900000|2021-02-16 18:25:00|30491.8|30484.8|30484.3|30477.3|30494.3|30487.3|30474.3|30467.3|32
1613500200000|2021-02-16 18:30:00|30481.8|30474.8|30494.3|30487.3|30499.3|30492.3|30479.3|30472.3|60
1613500500000|2021-02-16 18:35:00|30496.8|30489.8|30489.3|30482.3|30499.3|30492.3|30479.3|30472.3|34
1613500800000|2021-02-16 18:40:00|30486.8|30479.8|30464.3|30457.3|30489.3|30482.3|30461.8|30454.8|73
1613501100000|2021-02-16 18:45:00|30459.3|30452.3|30469.3|30462.3|30469.3|30462.3|30456.8|30449.8|51
1613501400000|2021-02-16 18:50:00|30466.8|30459.8|30454.3|30447.3|30466.8|30459.8|30451.8|30444.8|35
1613501700000|2021-02-16 18:55:00|30451.8|30444.8|30449.3|30442.3|30459.3|30452.3|30444.3|30437.3|26
1613502000000|2021-02-16 19:00:00|30451.8|30444.8|30459.3|30452.3|30464.3|30457.3|30449.3|30442.3|36
1613502300000|2021-02-16 19:05:00|30464.3|30457.3|30464.3|30457.3|30464.3|30457.3|30459.3|30452.3|17
1613502600000|2021-02-16 19:10:00|30459.3|30452.3|30461.8|30454.8|30464.3|30457.3|30449.3|30442.3|33
1613502900000|2021-02-16 19:15:00|30459.3|30452.3|30466.8|30459.8|30469.3|30462.3|30454.3|30447.3|8
1613503200000|2021-02-16 19:20:00|30469.3|30462.3|30469.3|30462.3|30474.3|30467.3|30464.3|30457.3|52
1613503500000|2021-02-16 19:25:00|30466.8|30459.8|30479.3|30472.3|30479.3|30472.3|30464.3|30457.3|36
1613503800000|2021-02-16 19:30:00|30476.8|30469.8|30474.3|30467.3|30479.3|30472.3|30469.3|30462.3|55
1613504100000|2021-02-16 19:35:00|30476.8|30469.8|30464.3|30457.3|30479.3|30472.3|30459.3|30452.3|40
1613504400000|2021-02-16 19:40:00|30461.8|30454.8|30461.8|30454.8|30466.8|30459.8|30459.3|30452.3|40
1613504700000|2021-02-16 19:45:00|30464.3|30457.3|30461.8|30454.8|30464.3|30457.3|30451.8|30444.8|34
1613505000000|2021-02-16 19:50:00|30459.3|30452.3|30439.3|30432.3|30459.3|30452.3|30434.3|30427.3|57
1613505300000|2021-02-16 19:55:00|30441.8|30434.8|30459.3|30452.3|30464.3|30457.3|30441.8|30434.8|46
1613505600000|2021-02-16 20:00:00|30456.8|30449.8|30444.3|30437.3|30459.3|30452.3|30426.8|30419.8|219
1613505900000|2021-02-16 20:05:00|30446.8|30439.8|30459.3|30452.3|30461.8|30454.8|30444.3|30437.3|75
1613506200000|2021-02-16 20:10:00|30454.3|30447.3|30444.3|30437.3|30459.3|30452.3|30441.8|30434.8|32
1613506500000|2021-02-16 20:15:00|30446.8|30439.8|30436.8|30429.8|30456.8|30449.8|30431.8|30424.8|99
1613506800000|2021-02-16 20:20:00|30434.3|30427.3|30439.3|30432.3|30449.3|30442.3|30429.3|30422.3|145
1613507100000|2021-02-16 20:25:00|30434.3|30427.3|30431.8|30424.8|30444.3|30437.3|30424.3|30417.3|102
1613507400000|2021-02-16 20:30:00|30429.3|30422.3|30454.3|30447.3|30454.3|30447.3|30426.8|30419.8|36
1613507700000|2021-02-16 20:35:00|30456.8|30449.8|30414.3|30407.3|30456.8|30449.8|30414.3|30407.3|94
1613508000000|2021-02-16 20:40:00|30421.8|30414.8|30429.3|30422.3|30444.3|30437.3|30421.8|30414.8|67
1613508300000|2021-02-16 20:45:00|30424.3|30417.3|30424.3|30417.3|30439.3|30432.3|30419.3|30412.3|95
1613508600000|2021-02-16 20:50:00|30429.3|30422.3|30429.3|30422.3|30429.3|30422.3|30409.3|30402.3|142
1613508900000|2021-02-16 20:55:00|30426.8|30419.8|30429.3|30422.3|30459.3|30452.3|30424.3|30417.3|303
1613509200000|2021-02-16 21:00:00|30426.8|30419.8|30429.3|30422.3|30434.3|30427.3|30424.3|30417.3|49
1613509500000|2021-02-16 21:05:00|30434.3|30427.3|30434.3|30427.3|30434.3|30427.3|30414.3|30407.3|26
1613509800000|2021-02-16 21:10:00|30436.8|30429.8|30433.3|30418.3|30441.8|30434.8|30429.3|30418.3|10
1613510100000|2021-02-16 21:15:00|30430.8|30415.8|30428.3|30413.3|30430.8|30415.8|30423.3|30408.3|23
1613510400000|2021-02-16 21:20:00|30433.3|30418.3|30430.8|30415.8|30443.3|30428.3|30430.8|30415.8|23
1613510700000|2021-02-16 21:25:00|30433.3|30418.3|30430.8|30415.8|30433.3|30418.3|30430.8|30415.8|21
1613511000000|2021-02-16 21:30:00|30433.3|30418.3|30440.8|30425.8|30440.8|30425.8|30433.3|30418.3|7
1613511300000|2021-02-16 21:35:00|30448.3|30433.3|30443.3|30428.3|30448.3|30433.3|30443.3|30428.3|29
1613511600000|2021-02-16 21:40:00|||||||||2
1613511900000|2021-02-16 21:45:00|30445.8|30430.8|30438.3|30423.3|30448.3|30433.3|30428.3|30413.3|20
1613512200000|2021-02-16 21:50:00|30443.3|30428.3|30448.3|30433.3|30450.8|30435.8|30440.8|30425.8|12
1613512500000|2021-02-16 21:55:00|30453.3|30438.3|30463.3|30433.3|30464.7|30443.3|30443.3|30428.3|9
1613512800000|2021-02-16 22:00:00|30461.5|30431.5|30465.6|30435.6|30466.3|30436.3|30460.8|30430.8|0
1613513100000|2021-02-16 22:05:00|30465.7|30435.7|30466.7|30436.7|30466.7|30436.7|30465.5|30435.5|0
1613513400000|2021-02-16 22:10:00|30466.3|30436.3|30461.5|30431.5|30466.3|30436.3|30459.9|30429.9|0
1613513700000|2021-02-16 22:15:00|30461.7|30431.7|30461.5|30431.5|30462.5|30432.5|30461|30431|0
1613514000000|2021-02-16 22:20:00|30460.7|30430.7|30462.2|30432.2|30462.5|30432.5|30460.7|30430.7|0
1613514300000|2021-02-16 22:25:00|30461.1|30431.1|30460.8|30430.8|30462|30432|30459.4|30429.4|0
1613514600000|2021-02-16 22:30:00|30461|30431|30462.9|30432.9|30462.9|30432.9|30460.8|30430.8|0
1613514900000|2021-02-16 22:35:00|30462.2|30432.2|30465.3|30435.3|30467.5|30437.5|30462.2|30432.2|0
1613515200000|2021-02-16 22:40:00|30462.9|30432.9|30464.4|30434.4|30464.6|30434.6|30462.1|30432.1|0
1613515500000|2021-02-16 22:45:00|30464.6|30434.6|30463.2|30433.2|30464.6|30434.6|30463.2|30433.2|0
1613515800000|2021-02-16 22:50:00|30462.6|30432.6|30463.7|30433.7|30463.7|30433.7|30462.4|30432.4|0
1613516100000|2021-02-16 22:55:00|30464|30434|30464.8|30434.8|30465|30435|30463.5|30433.5|0
1613516400000|2021-02-16 23:00:00|30466.5|30436.5|30463.3|30448.3|30472.1|30450.8|30448.3|30433.3|29
1613516700000|2021-02-16 23:05:00|30468.3|30453.3|30440.8|30425.8|30468.3|30453.3|30438.3|30423.3|68
1613517000000|2021-02-16 23:10:00|30443.3|30428.3|30443.3|30428.3|30450.8|30435.8|30435.8|30420.8|27
1613517300000|2021-02-16 23:15:00|30435.8|30420.8|30450.8|30435.8|30450.8|30435.8|30433.3|30418.3|23
1613517600000|2021-02-16 23:20:00|30453.3|30438.3|30443.3|30428.3|30453.3|30438.3|30443.3|30428.3|12
1613517900000|2021-02-16 23:25:00|30445.8|30430.8|30438.3|30423.3|30448.3|30433.3|30435.8|30420.8|13
1613518200000|2021-02-16 23:30:00|30440.8|30425.8|30449.3|30442.3|30464.3|30457.3|30434.3|30425.8|17150
1613518500000|2021-02-16 23:35:00|30454.3|30447.3|30444.3|30437.3|30456.8|30449.8|30444.3|30437.3|96
1613518800000|2021-02-16 23:40:00|30439.3|30432.3|30406.8|30399.8|30444.3|30437.3|30404.3|30397.3|323
1613519100000|2021-02-16 23:45:00|30404.3|30397.3|30364.3|30357.3|30406.8|30399.8|30361.8|30354.8|512
1613519400000|2021-02-16 23:50:00|30366.8|30359.8|30321.8|30314.8|30379.3|30372.3|30319.3|30312.3|577
1613519700000|2021-02-16 23:55:00|30319.3|30312.3|30336.8|30329.8|30354.3|30347.3|30319.3|30312.3|385
1613520000000|2021-02-17 00:00:00|30334.3|30327.3|30239.3|30232.3|30379.3|30372.3|30234.3|30227.3|2367
1613520300000|2021-02-17 00:05:00|30241.8|30234.8|30239.3|30232.3|30271.8|30264.8|30214.3|30207.3|1391
1613520600000|2021-02-17 00:10:00|30236.8|30229.8|30254.3|30247.3|30259.3|30252.3|30219.3|30212.3|770
1613520900000|2021-02-17 00:15:00|30251.8|30244.8|30209.3|30202.3|30251.8|30244.8|30179.3|30172.3|1877
1613521200000|2021-02-17 00:20:00|30206.8|30199.8|30229.3|30222.3|30249.3|30242.3|30199.3|30192.3|810
1613521500000|2021-02-17 00:25:00|30231.8|30224.8|30334.3|30327.3|30351.8|30344.8|30231.8|30224.8|1018
1613521800000|2021-02-17 00:30:00|30339.3|30332.3|30389.3|30382.3|30406.8|30399.8|30339.3|30332.3|907
1613522100000|2021-02-17 00:35:00|30394.3|30387.3|30309.3|30302.3|30394.3|30387.3|30294.3|30287.3|681
1613522400000|2021-02-17 00:40:00|30314.3|30307.3|30274.3|30267.3|30319.3|30312.3|30264.3|30257.3|572
1613522700000|2021-02-17 00:45:00|30271.8|30264.8|30224.3|30217.3|30286.8|30279.8|30224.3|30217.3|316
1613523000000|2021-02-17 00:50:00|30219.3|30212.3|30256.8|30249.8|30269.3|30262.3|30214.3|30207.3|373
1613523300000|2021-02-17 00:55:00|30254.3|30247.3|30274.3|30267.3|30286.8|30279.8|30244.3|30237.3|334
1613523600000|2021-02-17 01:00:00|30271.8|30264.8|30244.3|30237.3|30274.3|30267.3|30229.3|30222.3|407
1613523900000|2021-02-17 01:05:00|30246.8|30239.8|30259.3|30252.3|30279.3|30272.3|30234.3|30227.3|375
1613524200000|2021-02-17 01:10:00|30264.3|30257.3|30254.3|30247.3|30281.8|30274.8|30254.3|30247.3|286
1613524500000|2021-02-17 01:15:00|30256.8|30249.8|30234.3|30227.3|30269.3|30262.3|30204.3|30197.3|836
1613524800000|2021-02-17 01:20:00|30231.8|30224.8|30224.3|30217.3|30236.8|30229.8|30209.3|30202.3|302
1613525100000|2021-02-17 01:25:00|30226.8|30219.8|30224.3|30217.3|30244.3|30237.3|30224.3|30217.3|210
1613525400000|2021-02-17 01:30:00|30226.8|30219.8|30229.3|30222.3|30239.3|30232.3|30196.8|30189.8|422
1613525700000|2021-02-17 01:35:00|30234.3|30227.3|30254.3|30247.3|30254.3|30247.3|30229.3|30222.3|351
1613526000000|2021-02-17 01:40:00|30259.3|30252.3|30259.3|30252.3|30261.8|30254.8|30229.3|30222.3|329
1613526300000|2021-02-17 01:45:00|30254.3|30247.3|30246.8|30239.8|30259.3|30252.3|30234.3|30227.3|279
1613526600000|2021-02-17 01:50:00|30244.3|30237.3|30244.3|30237.3|30249.3|30242.3|30219.3|30212.3|243
1613526900000|2021-02-17 01:55:00|30241.8|30234.8|30229.3|30222.3|30251.8|30244.8|30219.3|30212.3|247
1613527200000|2021-02-17 02:00:00|30231.8|30224.8|30194.3|30187.3|30244.3|30237.3|30191.8|30184.8|836
1613527500000|2021-02-17 02:05:00|30199.3|30192.3|30219.3|30212.3|30229.3|30222.3|30194.3|30187.3|311
1613527800000|2021-02-17 02:10:00|30216.8|30209.8|30229.3|30222.3|30236.8|30229.8|30214.3|30207.3|250
1613528100000|2021-02-17 02:15:00|30231.8|30224.8|30219.3|30212.3|30234.3|30227.3|30214.3|30207.3|149
1613528400000|2021-02-17 02:20:00|30216.8|30209.8|30214.3|30207.3|30221.8|30214.8|30204.3|30197.3|204
1613528700000|2021-02-17 02:25:00|30216.8|30209.8|30204.3|30197.3|30231.8|30224.8|30204.3|30197.3|388
1613529000000|2021-02-17 02:30:00|30201.8|30194.8|30214.3|30207.3|30214.3|30207.3|30189.3|30182.3|375
1613529300000|2021-02-17 02:35:00|30219.3|30212.3|30229.3|30222.3|30229.3|30222.3|30214.3|30207.3|232
1613529600000|2021-02-17 02:40:00|30231.8|30224.8|30239.3|30232.3|30244.3|30237.3|30229.3|30222.3|148
1613529900000|2021-02-17 02:45:00|30244.3|30237.3|30274.3|30267.3|30279.3|30272.3|30239.3|30232.3|313
1613530200000|2021-02-17 02:50:00|30269.3|30262.3|30264.2|30257.2|30289.3|30282.3|30264.2|30257.2|152
1613530500000|2021-02-17 02:55:00|30266.7|30259.7|30274.2|30267.2|30279.2|30272.2|30254.2|30247.2|125
1613530800000|2021-02-17 03:00:00|30271.7|30264.7|30279.2|30272.2|30279.2|30272.2|30269.2|30262.2|70
1613531100000|2021-02-17 03:05:00|30276.7|30269.7|30289.2|30282.2|30289.2|30282.2|30274.2|30267.2|129
1613531400000|2021-02-17 03:10:00|30294.2|30287.2|30301.7|30294.7|30304.2|30297.2|30286.7|30279.7|218
1613531700000|2021-02-17 03:15:00|30299.2|30292.2|30279.2|30272.2|30306.7|30299.7|30279.2|30272.2|95
1613532000000|2021-02-17 03:20:00|30276.7|30269.7|30274.2|30267.2|30284.2|30277.2|30266.7|30259.7|79
1613532300000|2021-02-17 03:25:00|30276.7|30269.7|30274.2|30267.2|30279.2|30272.2|30269.2|30262.2|61
1613532600000|2021-02-17 03:30:00|30269.2|30262.2|30284.2|30277.2|30289.2|30282.2|30259.2|30252.2|373
1613532900000|2021-02-17 03:35:00|30281.7|30274.7|30311.7|30304.7|30329.2|30322.2|30281.7|30274.7|392
1613533200000|2021-02-17 03:40:00|30314.2|30307.2|30319.2|30312.2|30329.2|30322.2|30309.2|30302.2|182
1613533500000|2021-02-17 03:45:00|30321.7|30314.7|30346.7|30339.7|30364.2|30357.2|30321.7|30314.7|464
1613533800000|2021-02-17 03:50:00|30344.2|30337.2|30354.2|30347.2|30369.2|30362.2|30339.2|30332.2|269
1613534100000|2021-02-17 03:55:00|30359.2|30352.2|30339.2|30332.2|30361.7|30354.7|30336.7|30329.7|148
1613534400000|2021-02-17 04:00:00|30334.2|30327.2|30319.2|30312.2|30339.2|30332.2|30314.2|30307.2|371
1613534700000|2021-02-17 04:05:00|30321.7|30314.7|30334.2|30327.2|30334.2|30327.2|30309.2|30302.2|166
1613535000000|2021-02-17 04:10:00|30331.7|30324.7|30309.2|30302.2|30334.2|30327.2|30309.2|30302.2|122
1613535300000|2021-02-17 04:15:00|30306.7|30299.7|30299.2|30292.2|30309.2|30302.2|30289.2|30282.2|222
1613535600000|2021-02-17 04:20:00|30304.2|30297.2|30296.7|30289.7|30316.7|30309.7|30294.2|30287.2|178
1613535900000|2021-02-17 04:25:00|30294.2|30287.2|30299.2|30292.2|30309.2|30302.2|30294.2|30287.2|172
1613536200000|2021-02-17 04:30:00|30294.2|30287.2|30284.2|30277.2|30299.2|30292.2|30284.2|30277.2|137
1613536500000|2021-02-17 04:35:00|30289.2|30282.2|30281.7|30274.7|30289.2|30282.2|30279.2|30272.2|137
1613536800000|2021-02-17 04:40:00|30284.2|30277.2|30289.2|30282.2|30304.2|30297.2|30284.2|30277.2|148
1613537100000|2021-02-17 04:45:00|30291.7|30284.7|30281.7|30274.7|30294.2|30287.2|30279.2|30272.2|88
1613537400000|2021-02-17 04:50:00|30284.2|30277.2|30294.2|30287.2|30314.2|30307.2|30281.7|30274.7|184
1613537700000|2021-02-17 04:55:00|30296.7|30289.7|30289.2|30282.2|30299.2|30292.2|30284.2|30277.2|100
1613538000000|2021-02-17 05:00:00|30291.7|30284.7|30329.2|30322.2|30334.2|30327.2|30286.7|30279.7|408
1613538300000|2021-02-17 05:05:00|30326.7|30319.7|30314.2|30307.2|30329.2|30322.2|30314.2|30307.2|215
1613538600000|2021-02-17 05:10:00|30309.2|30302.2|30304.2|30297.2|30321.7|30314.7|30299.2|30292.2|275
1613538900000|2021-02-17 05:15:00|30309.2|30302.2|30329.2|30322.2|30334.2|30327.2|30306.7|30299.7|200
1613539200000|2021-02-17 05:20:00|30326.7|30319.7|30339.2|30332.2|30341.7|30334.7|30324.2|30317.2|143
1613539500000|2021-02-17 05:25:00|30344.2|30337.2|30344.2|30337.2|30349.2|30342.2|30339.2|30332.2|191
1613539800000|2021-02-17 05:30:00|30341.7|30334.7|30359.2|30352.2|30364.2|30357.2|30341.7|30334.7|240
1613540100000|2021-02-17 05:35:00|30364.2|30357.2|30364.2|30357.2|30369.2|30362.2|30354.2|30347.2|627
1613540400000|2021-02-17 05:40:00|30359.2|30352.2|30364.2|30357.2|30364.2|30357.2|30349.2|30342.2|270
1613540700000|2021-02-17 05:45:00|30361.7|30354.7|30344.2|30337.2|30364.2|30357.2|30341.7|30334.7|443
1613541000000|2021-02-17 05:50:00|30349.2|30342.2|30324.2|30317.2|30349.2|30342.2|30319.2|30312.2|623
1613541300000|2021-02-17 05:55:00|30321.7|30314.7|30314.2|30307.2|30329.2|30322.2|30304.2|30297.2|1298
1613541600000|2021-02-17 06:00:00|30304.2|30297.2|30309.2|30302.2|30339.2|30332.2|30299.2|30292.2|2007
1613541900000|2021-02-17 06:05:00|30314.2|30307.2|30336.7|30329.7|30339.2|30332.2|30309.2|30302.2|1680
1613542200000|2021-02-17 06:10:00|30339.2|30332.2|30401.7|30394.7|30429.2|30422.2|30339.2|30332.2|1701
1613542500000|2021-02-17 06:15:00|30404.2|30397.2|30409.2|30402.2|30424.2|30417.2|30404.2|30397.2|585
1613542800000|2021-02-17 06:20:00|30411.7|30404.7|30414.2|30407.2|30424.2|30417.2|30409.2|30402.2|165
1613543100000|2021-02-17 06:25:00|30411.7|30404.7|30424.2|30417.2|30424.2|30417.2|30409.2|30402.2|49
1613543400000|2021-02-17 06:30:00|30421.7|30414.7|30394.2|30387.2|30424.2|30417.2|30394.2|30387.2|71
1613543700000|2021-02-17 06:35:00|30399.2|30392.2|30404.2|30397.2|30404.2|30397.2|30396.7|30389.7|35
1613544000000|2021-02-17 06:40:00|||||||||12
1613544300000|2021-02-17 06:45:00|30399.2|30392.2|30399.2|30392.2|30399.2|30392.2|30394.2|30387.2|23
1613544600000|2021-02-17 06:50:00|30401.7|30394.7|30409.2|30402.2|30409.2|30402.2|30396.7|30389.7|42
1613544900000|2021-02-17 06:55:00|30406.7|30399.7|30399.2|30392.2|30409.2|30402.2|30399.2|30392.2|30
1613545200000|2021-02-17 07:00:00|30404.2|30397.2|30409.2|30402.2|30411.7|30404.7|30401.7|30394.7|105
1613545500000|2021-02-17 07:05:00|30414.2|30407.2|30414.2|30407.2|30414.2|30407.2|30406.7|30399.7|40
1613545800000|2021-02-17 07:10:00|30409.2|30402.2|30411.7|30404.7|30411.7|30404.7|30404.2|30397.2|9
1613546100000|2021-02-17 07:15:00|30409.2|30402.2|30406.7|30399.7|30409.2|30402.2|30396.7|30389.7|52
1613546400000|2021-02-17 07:20:00|30409.2|30402.2|30396.7|30389.7|30414.2|30407.2|30396.7|30389.7|70
1613546700000|2021-02-17 07:25:00|30399.2|30392.2|30389.2|30382.2|30399.2|30392.2|30389.2|30382.2|40
1613547000000|2021-02-17 07:30:00|30391.7|30384.7|30376.7|30369.7|30399.2|30392.2|30364.2|30357.2|271
1613547300000|2021-02-17 07:35:00|30374.2|30367.2|30379.2|30372.2|30384.2|30377.2|30374.2|30367.2|38
1613547600000|2021-02-17 07:40:00|30376.7|30369.7|30376.7|30369.7|30389.2|30382.2|30374.2|30367.2|35
1613547900000|2021-02-17 07:45:00|30379.2|30372.2|30394.2|30387.2|30399.2|30392.2|30374.2|30367.2|36
1613548200000|2021-02-17 07:50:00|30396.7|30389.7|30391.7|30384.7|30399.2|30392.2|30389.2|30382.2|37
1613548500000|2021-02-17 07:55:00|30389.2|30382.2|30374.2|30367.2|30399.2|30392.2|30374.2|30367.2|91
1613548800000|2021-02-17 08:00:00|30376.7|30369.7|30354.2|30347.2|30389.2|30382.2|30349.2|30342.2|187
1613549100000|2021-02-17 08:05:00|30351.7|30344.7|30326.7|30319.7|30354.2|30347.2|30314.2|30307.2|180
1613549400000|2021-02-17 08:10:00|30324.2|30317.2|30346.7|30339.7|30349.2|30342.2|30314.2|30307.2|114
1613549700000|2021-02-17 08:15:00|30344.2|30337.2|30334.2|30327.2|30349.2|30342.2|30329.2|30322.2|160
1613550000000|2021-02-17 08:20:00|30331.7|30324.7|30354.2|30347.2|30369.2|30362.2|30329.2|30322.2|183
1613550300000|2021-02-17 08:25:00|30356.7|30349.7|30384.2|30377.2|30396.7|30389.7|30351.7|30344.7|168
1613550600000|2021-02-17 08:30:00|30389.2|30382.2|30389.2|30382.2|30394.2|30387.2|30384.2|30377.2|108
1613550900000|2021-02-17 08:35:00|30391.7|30384.7|30394.2|30387.2|30399.2|30392.2|30384.2|30377.2|96
1613551200000|2021-02-17 08:40:00|30399.2|30392.2|30404.2|30397.2|30411.7|30404.7|30394.2|30387.2|88
1613551500000|2021-02-17 08:45:00|30409.2|30402.2|30394.2|30387.2|30409.2|30402.2|30394.2|30387.2|119
1613551800000|2021-02-17 08:50:00|30396.7|30389.7|30439.2|30432.2|30439.2|30432.2|30384.2|30377.2|176
1613552100000|2021-02-17 08:55:00|30434.2|30427.2|30439.2|30432.2|30451.7|30444.7|30416.7|30409.7|224
1613552400000|2021-02-17 09:00:00|30434.2|30427.2|30434.2|30427.2|30441.7|30434.7|30424.2|30417.2|20
1613552700000|2021-02-17 09:05:00|30431.7|30424.7|30409.2|30402.2|30434.2|30427.2|30409.2|30402.2|20
1613553000000|2021-02-17 09:10:00|30404.2|30397.2|30389.2|30382.2|30409.2|30402.2|30384.2|30377.2|83
1613553300000|2021-02-17 09:15:00|30386.7|30379.7|30381.7|30374.7|30386.7|30379.7|30364.2|30357.2|42
1613553600000|2021-02-17 09:20:00|30379.2|30372.2|30399.2|30392.2|30399.2|30392.2|30371.7|30364.7|34
1613553900000|2021-02-17 09:25:00|30401.7|30394.7|30386.7|30379.7|30401.7|30394.7|30384.2|30377.2|37
1613554200000|2021-02-17 09:30:00|30384.2|30377.2|30389.2|30382.2|30389.2|30382.2|30376.7|30369.7|106
1613554500000|2021-02-17 09:35:00|30391.7|30384.7|30364.2|30357.2|30391.7|30384.7|30359.2|30352.2|94
1613554800000|2021-02-17 09:40:00|30361.7|30354.7|30384.2|30377.2|30384.2|30377.2|30359.2|30352.2|29
1613555100000|2021-02-17 09:45:00|30381.7|30374.7|30369.2|30362.2|30384.2|30377.2|30364.2|30357.2|46
1613555400000|2021-02-17 09:50:00|30371.7|30364.7|30389.2|30382.2|30394.2|30387.2|30371.7|30364.7|51
1613555700000|2021-02-17 09:55:00|30386.7|30379.7|30374.2|30367.2|30389.2|30382.2|30374.2|30367.2|79
1613556000000|2021-02-17 10:00:00|30369.2|30362.2|30371.7|30364.7|30374.2|30367.2|30364.2|30357.2|112
1613556300000|2021-02-17 10:05:00|30369.2|30362.2|30389.2|30382.2|30389.2|30382.2|30369.2|30362.2|32
1613556600000|2021-02-17 10:10:00|30391.7|30384.7|30399.2|30392.2|30399.2|30392.2|30389.2|30382.2|31
1613556900000|2021-02-17 10:15:00|30396.7|30389.7|30389.2|30382.2|30399.2|30392.2|30384.2|30377.2|22
1613557200000|2021-02-17 10:20:00|30386.7|30379.7|30384.2|30377.2|30389.2|30382.2|30379.2|30372.2|25
1613557500000|2021-02-17 10:25:00|30381.7|30374.7|30399.2|30392.2|30399.2|30392.2|30379.2|30372.2|17
1613557800000|2021-02-17 10:30:00|30401.7|30394.7|30401.7|30394.7|30409.2|30402.2|30399.2|30392.2|82
1613558100000|2021-02-17 10:35:00|30404.2|30397.2|30394.2|30387.2|30404.2|30397.2|30391.7|30384.7|26
1613558400000|2021-02-17 10:40:00|30396.7|30389.7|30399.2|30392.2|30404.2|30397.2|30394.2|30387.2|10
1613558700000|2021-02-17 10:45:00|30404.2|30397.2|30404.2|30397.2|30414.2|30407.2|30399.2|30392.2|115
1613559000000|2021-02-17 10:50:00|30401.7|30394.7|30389.2|30382.2|30406.7|30399.7|30389.2|30382.2|34
1613559300000|2021-02-17 10:55:00|30386.7|30379.7|30384.2|30377.2|30389.2|30382.2|30379.2|30372.2|41
1613559600000|2021-02-17 11:00:00|30381.7|30374.7|30371.7|30364.7|30384.2|30377.2|30371.7|30364.7|62
1613559900000|2021-02-17 11:05:00|30374.2|30367.2|30364.2|30357.2|30379.2|30372.2|30356.7|30349.7|67
1613560200000|2021-02-17 11:10:00|30366.7|30359.7|30376.7|30369.7|30386.7|30379.7|30364.2|30357.2|41
1613560500000|2021-02-17 11:15:00|30379.2|30372.2|30379.2|30372.2|30379.2|30372.2|30371.7|30364.7|12
1613560800000|2021-02-17 11:20:00|30381.7|30374.7|30381.7|30374.7|30384.2|30377.2|30379.2|30372.2|23
1613561100000|2021-02-17 11:25:00|30379.2|30372.2|30386.7|30379.7|30389.2|30382.2|30379.2|30372.2|19
1613561400000|2021-02-17 11:30:00|30384.2|30377.2|30384.2|30377.2|30389.2|30382.2|30384.2|30377.2|16
1613561700000|2021-02-17 11:35:00|30386.7|30379.7|30384.2|30377.2|30389.2|30382.2|30379.2|30372.2|54
1613562000000|2021-02-17 11:40:00|30386.7|30379.7|30386.7|30379.7|30394.2|30387.2|30379.2|30372.2|49
1613562300000|2021-02-17 11:45:00|30389.2|30382.2|30386.7|30379.7|30389.2|30382.2|30384.2|30377.2|14
1613562600000|2021-02-17 11:50:00|30389.2|30382.2|30396.7|30389.7|30399.2|30392.2|30384.2|30377.2|39
1613562900000|2021-02-17 11:55:00|30399.2|30392.2|30404.2|30397.2|30404.2|30397.2|30394.2|30387.2|47
1613563200000|2021-02-17 12:00:00|30401.7|30394.7|30404.2|30397.2|30409.2|30402.2|30394.2|30387.2|169
1613563500000|2021-02-17 12:05:00|30409.2|30402.2|30399.2|30392.2|30414.2|30407.2|30399.2|30392.2|62
1613563800000|2021-02-17 12:10:00|30394.2|30387.2|30394.2|30387.2|30399.2|30392.2|30389.2|30382.2|69
1613564100000|2021-02-17 12:15:00|30391.7|30384.7|30399.2|30392.2|30404.2|30397.2|30391.7|30384.7|19
1613564400000|2021-02-17 12:20:00|30396.7|30389.7|30404.2|30397.2|30404.2|30397.2|30394.2|30387.2|7
1613564700000|2021-02-17 12:25:00|30401.7|30394.7|30399.2|30392.2|30404.2|30397.2|30394.2|30387.2|25
1613565000000|2021-02-17 12:30:00|30396.7|30389.7|30414.2|30407.2|30416.7|30409.7|30394.2|30387.2|45
1613565300000|2021-02-17 12:35:00|30416.7|30409.7|30416.7|30409.7|30426.7|30419.7|30414.2|30407.2|188
1613565600000|2021-02-17 12:40:00|30419.2|30412.2|30414.2|30407.2|30419.2|30412.2|30404.2|30397.2|9
1613565900000|2021-02-17 12:45:00|30409.2|30402.2|30409.2|30402.2|30411.7|30404.7|30404.2|30397.2|15
1613566200000|2021-02-17 12:50:00|30411.7|30404.7|30409.2|30402.2|30414.2|30407.2|30404.2|30397.2|18
1613566500000|2021-02-17 12:55:00|30411.7|30404.7|30404.2|30397.2|30414.2|30407.2|30404.2|30397.2|8
1613566800000|2021-02-17 13:00:00|30409.2|30402.2|30406.7|30399.7|30409.2|30402.2|30404.2|30397.2|17
1613567100000|2021-02-17 13:05:00|30404.2|30397.2|30404.2|30397.2|30404.2|30397.2|30401.7|30394.7|43
1613567400000|2021-02-17 13:10:00|30406.7|30399.7|30409.2|30402.2|30414.2|30407.2|30404.2|30397.2|56
1613567700000|2021-02-17 13:15:00|30411.7|30404.7|30389.2|30382.2|30411.7|30404.7|30384.2|30377.2|42
1613568000000|2021-02-17 13:20:00|30386.7|30379.7|30391.7|30384.7|30394.2|30387.2|30384.2|30377.2|21
1613568300000|2021-02-17 13:25:00|30389.2|30382.2|30389.2|30382.2|30391.7|30384.7|30384.2|30377.2|15
1613568600000|2021-02-17 13:30:00|30399.2|30392.2|30389.2|30382.2|30404.2|30397.2|30369.2|30362.2|192
1613568900000|2021-02-17 13:35:00|30394.2|30387.2|30401.7|30394.7|30404.2|30397.2|30379.2|30372.2|35
1613569200000|2021-02-17 13:40:00|30404.2|30397.2|30404.2|30397.2|30409.2|30402.2|30399.2|30392.2|151
1613569500000|2021-02-17 13:45:00|30401.7|30394.7|30379.2|30372.2|30404.2|30397.2|30371.7|30364.7|67
1613569800000|2021-02-17 13:50:00|30376.7|30369.7|30349.2|30342.2|30384.2|30377.2|30339.2|30332.2|174
1613570100000|2021-02-17 13:55:00|30346.7|30339.7|30369.2|30362.2|30374.2|30367.2|30344.2|30337.2|105
1613570400000|2021-02-17 14:00:00|30366.7|30359.7|30374.2|30367.2|30384.2|30377.2|30359.2|30352.2|61
1613570700000|2021-02-17 14:05:00|30371.7|30364.7|30339.2|30332.2|30374.2|30367.2|30334.2|30327.2|126
1613571000000|2021-02-17 14:10:00|30336.7|30329.7|30314.2|30307.2|30344.2|30337.2|30314.2|30307.2|114
1613571300000|2021-02-17 14:15:00|30319.2|30312.2|30339.2|30332.2|30339.2|30332.2|30316.7|30309.7|132
1613571600000|2021-02-17 14:20:00|30336.7|30329.7|30319.2|30312.2|30339.2|30332.2|30314.2|30307.2|123
1613571900000|2021-02-17 14:25:00|30316.7|30309.7|30306.7|30299.7|30329.2|30322.2|30301.7|30294.7|175
1613572200000|2021-02-17 14:30:00|30309.2|30302.2|30289.2|30282.2|30319.2|30312.2|30269.2|30262.2|522
1613572500000|2021-02-17 14:35:00|30284.2|30277.2|30244.2|30237.2|30304.2|30297.2|30224.2|30217.2|809
1613572800000|2021-02-17 14:40:00|30249.2|30242.2|30284.2|30277.2|30289.2|30282.2|30234.2|30227.2|249
1613573100000|2021-02-17 14:45:00|30281.7|30274.7|30311.7|30304.7|30314.2|30307.2|30271.7|30264.7|201
1613573400000|2021-02-17 14:50:00|30314.2|30307.2|30329.2|30322.2|30334.2|30327.2|30309.2|30302.2|390
1613573700000|2021-02-17 14:55:00|30326.7|30319.7|30304.2|30297.2|30334.2|30327.2|30304.2|30297.2|254
1613574000000|2021-02-17 15:00:00|30306.7|30299.7|30304.2|30297.2|30326.7|30319.7|30301.7|30294.7|158
1613574300000|2021-02-17 15:05:00|30306.7|30299.7|30339.2|30332.2|30339.2|30332.2|30284.2|30277.2|216
1613574600000|2021-02-17 15:10:00|30336.7|30329.7|30294.2|30287.2|30344.2|30337.2|30294.2|30287.2|117
1613574900000|2021-02-17 15:15:00|30291.7|30284.7|30294.2|30287.2|30301.7|30294.7|30269.2|30262.2|139
1613575200000|2021-02-17 15:20:00|30296.7|30289.7|30244.2|30237.2|30309.2|30302.2|30244.2|30237.2|157
1613575500000|2021-02-17 15:25:00|30241.7|30234.7|30254.2|30247.2|30259.2|30252.2|30229.2|30222.2|214
1613575800000|2021-02-17 15:30:00|30251.7|30244.7|30251.7|30244.7|30276.7|30269.7|30221.7|30214.7|286
1613576100000|2021-02-17 15:35:00|30249.2|30242.2|30259.2|30252.2|30281.7|30274.7|30249.2|30242.2|122
1613576400000|2021-02-17 15:40:00|30256.7|30249.7|30256.7|30249.7|30274.2|30267.2|30244.2|30237.2|287
1613576700000|2021-02-17 15:45:00|30259.2|30252.2|30286.7|30279.7|30291.7|30284.7|30244.2|30237.2|146
1613577000000|2021-02-17 15:50:00|30284.2|30277.2|30279.2|30272.2|30289.2|30282.2|30274.2|30267.2|56
1613577300000|2021-02-17 15:55:00|30281.7|30274.7|30281.7|30274.7|30299.2|30292.2|30279.2|30272.2|360
1613577600000|2021-02-17 16:00:00|30284.2|30277.2|30239.2|30232.2|30291.7|30284.7|30239.2|30232.2|93
1613577900000|2021-02-17 16:05:00|30236.7|30229.7|30249.2|30242.2|30254.2|30247.2|30209.2|30202.2|182
1613578200000|2021-02-17 16:10:00|30246.7|30239.7|30219.2|30212.2|30249.2|30242.2|30209.2|30202.2|188
1613578500000|2021-02-17 16:15:00|30216.7|30209.7|30189.2|30182.2|30219.2|30212.2|30189.2|30182.2|364
1613578800000|2021-02-17 16:20:00|30191.7|30184.7|30219.2|30212.2|30226.7|30219.7|30191.7|30184.7|145
1613579100000|2021-02-17 16:25:00|30216.7|30209.7|30229.2|30222.2|30244.2|30237.2|30204.2|30197.2|142
1613579400000|2021-02-17 16:30:00|30226.7|30219.7|30204.2|30197.2|30239.2|30232.2|30189.2|30182.2|170
1613579700000|2021-02-17 16:35:00|30209.2|30202.2|30179.2|30172.2|30209.2|30202.2|30179.2|30172.2|170
1613580000000|2021-02-17 16:40:00|30186.7|30179.7|30189.2|30182.2|30214.2|30207.2|30159.2|30152.2|378
1613580300000|2021-02-17 16:45:00|30186.7|30179.7|30214.2|30207.2|30224.2|30217.2|30164.2|30157.2|258
1613580600000|2021-02-17 16:50:00|30211.7|30204.7|30226.7|30219.7|30234.2|30227.2|30206.7|30199.7|168
1613580900000|2021-02-17 16:55:00|30229.2|30222.2|30231.7|30224.7|30234.2|30227.2|30219.2|30212.2|129
1613581200000|2021-02-17 17:00:00|30234.2|30227.2|30239.2|30232.2|30244.2|30237.2|30219.2|30212.2|192
1613581500000|2021-02-17 17:05:00|30244.2|30237.2|30244.2|30237.2|30249.2|30242.2|30234.2|30227.2|192
1613581800000|2021-02-17 17:10:00|30241.7|30234.7|30234.2|30227.2|30249.2|30242.2|30229.2|30222.2|52
1613582100000|2021-02-17 17:15:00|30236.7|30229.7|30236.7|30229.7|30254.2|30247.2|30234.2|30227.2|110
1613582400000|2021-02-17 17:20:00|30234.2|30227.2|30241.7|30234.7|30244.2|30237.2|30224.2|30217.2|77
1613582700000|2021-02-17 17:25:00|30244.2|30237.2|30274.2|30267.2|30274.2|30267.2|30241.7|30234.7|102
1613583000000|2021-02-17 17:30:00|30276.7|30269.7|30264.2|30257.2|30279.2|30272.2|30259.2|30252.2|50
1613583300000|2021-02-17 17:35:00|30269.2|30262.2|30261.7|30254.7|30269.2|30262.2|30254.2|30247.2|53
1613583600000|2021-02-17 17:40:00|30264.2|30257.2|30269.2|30262.2|30269.2|30262.2|30259.2|30252.2|100
1613583900000|2021-02-17 17:45:00|30266.7|30259.7|30274.2|30267.2|30279.2|30272.2|30264.2|30257.2|58
1613584200000|2021-02-17 17:50:00|30271.7|30264.7|30264.2|30257.2|30274.2|30267.2|30259.2|30252.2|45
1613584500000|2021-02-17 17:55:00|30261.7|30254.7|30261.7|30254.7|30271.7|30264.7|30259.2|30252.2|41
1613584800000|2021-02-17 18:00:00|30264.2|30257.2|30284.2|30277.2|30284.2|30277.2|30261.7|30254.7|71
1613585100000|2021-02-17 18:05:00|30281.7|30274.7|30289.2|30282.2|30296.7|30289.7|30279.2|30272.2|104
1613585400000|2021-02-17 18:10:00|30286.7|30279.7|30281.7|30274.7|30294.2|30287.2|30276.7|30269.7|66
1613585700000|2021-02-17 18:15:00|30284.2|30277.2|30279.2|30272.2|30289.2|30282.2|30274.2|30267.2|33
1613586000000|2021-02-17 18:20:00|30281.7|30274.7|30284.2|30277.2|30289.2|30282.2|30274.2|30267.2|53
1613586300000|2021-02-17 18:25:00|30281.7|30274.7|30299.2|30292.2|30304.2|30297.2|30269.2|30262.2|91
1613586600000|2021-02-17 18:30:00|30294.2|30287.2|30296.7|30289.7|30299.2|30292.2|30284.2|30277.2|84
1613586900000|2021-02-17 18:35:00|30294.2|30287.2|30284.2|30277.2|30296.7|30289.7|30284.2|30277.2|18
1613587200000|2021-02-17 18:40:00|30286.7|30279.7|30286.7|30279.7|30294.2|30287.2|30284.2|30277.2|79
1613587500000|2021-02-17 18:45:00|30284.2|30277.2|30269.2|30262.2|30289.2|30282.2|30269.2|30262.2|46
1613587800000|2021-02-17 18:50:00|30271.7|30264.7|30281.7|30274.7|30289.2|30282.2|30264.2|30257.2|114
1613588100000|2021-02-17 18:55:00|30279.2|30272.2|30269.2|30262.2|30284.2|30277.2|30261.7|30254.7|96
1613588400000|2021-02-17 19:00:00|30271.7|30264.7|30289.2|30282.2|30306.7|30299.7|30271.7|30264.7|90
1613588700000|2021-02-17 19:05:00|30291.7|30284.7|30299.2|30292.2|30304.2|30297.2|30284.2|30277.2|104
1613589000000|2021-02-17 19:10:00|30301.7|30294.7|30299.2|30292.2|30309.2|30302.2|30294.2|30287.2|51
1613589300000|2021-02-17 19:15:00|30301.7|30294.7|30309.2|30302.2|30309.2|30302.2|30294.2|30287.2|34
1613589600000|2021-02-17 19:20:00|30306.7|30299.7|30291.7|30284.7|30306.7|30299.7|30289.2|30282.2|17
1613589900000|2021-02-17 19:25:00|30294.2|30287.2|30286.7|30279.7|30294.2|30287.2|30284.2|30277.2|38
1613590200000|2021-02-17 19:30:00|30289.2|30282.2|30299.2|30292.2|30309.2|30302.2|30284.2|30277.2|65
1613590500000|2021-02-17 19:35:00|30304.2|30297.2|30314.2|30307.2|30314.2|30307.2|30304.2|30297.2|25
1613590800000|2021-02-17 19:40:00|30311.7|30304.7|30319.2|30312.2|30321.7|30314.7|30299.2|30292.2|37
1613591100000|2021-02-17 19:45:00|30321.7|30314.7|30319.2|30312.2|30324.2|30317.2|30314.2|30307.2|30
1613591400000|2021-02-17 19:50:00|30321.7|30314.7|30329.2|30322.2|30329.2|30322.2|30319.2|30312.2|36
1613591700000|2021-02-17 19:55:00|30331.7|30324.7|30344.2|30337.2|30349.2|30342.2|30329.2|30322.2|149
1613592000000|2021-02-17 20:00:00|30341.7|30334.7|30359.2|30352.2|30359.2|30352.2|30334.2|30327.2|148
1613592300000|2021-02-17 20:05:00|30361.7|30354.7|30389.2|30382.2|30389.2|30382.2|30361.7|30354.7|276
1613592600000|2021-02-17 20:10:00|30384.2|30377.2|30389.2|30382.2|30394.2|30387.2|30374.2|30367.2|222
1613592900000|2021-02-17 20:15:00|30394.2|30387.2|30419.2|30412.2|30419.2|30412.2|30386.7|30379.7|331
1613593200000|2021-02-17 20:20:00|30416.7|30409.7|30441.7|30434.7|30449.2|30442.2|30414.2|30407.2|578
1613593500000|2021-02-17 20:25:00|30444.2|30437.2|30439.2|30432.2|30446.7|30439.7|30429.2|30422.2|135
1613593800000|2021-02-17 20:30:00|30436.7|30429.7|30426.7|30419.7|30439.2|30432.2|30416.7|30409.7|243
1613594100000|2021-02-17 20:35:00|30424.2|30417.2|30424.2|30417.2|30434.2|30427.2|30419.2|30412.2|66
1613594400000|2021-02-17 20:40:00|30429.2|30422.2|30406.7|30399.7|30429.2|30422.2|30406.7|30399.7|74
1613594700000|2021-02-17 20:45:00|30404.2|30397.2|30421.7|30414.7|30424.2|30417.2|30404.2|30397.2|103
1613595000000|2021-02-17 20:50:00|30419.2|30412.2|30364.2|30357.2|30424.2|30417.2|30364.2|30357.2|556
1613595300000|2021-02-17 20:55:00|30366.7|30359.7|30359.2|30352.2|30379.2|30372.2|30339.2|30332.2|577
1613595600000|2021-02-17 21:00:00|30364.2|30357.2|30361.7|30354.7|30364.2|30357.2|30356.7|30349.7|43
1613595900000|2021-02-17 21:05:00|30359.2|30352.2|30364.2|30357.2|30364.2|30357.2|30359.2|30352.2|43
1613596200000|2021-02-17 21:10:00|30366.7|30359.7|30373.2|30358.2|30373.2|30362.2|30361.7|30354.7|10
1613596500000|2021-02-17 21:15:00|30370.7|30355.7|30365.7|30350.7|30370.7|30355.7|30360.7|30345.7|16
1613596800000|2021-02-17 21:20:00|30370.7|30355.7|30373.2|30358.2|30373.2|30358.2|30370.7|30355.7|14
1613597100000|2021-02-17 21:25:00|30370.7|30355.7|30380.7|30365.7|30380.7|30365.7|30368.2|30353.2|9
1613597400000|2021-02-17 21:30:00|30378.2|30363.2|30380.7|30365.7|30380.7|30365.7|30378.2|30363.2|2
1613598000000|2021-02-17 21:40:00|30378.2|30363.2|30388.2|30373.2|30390.7|30375.7|30378.2|30363.2|13
1613598300000|2021-02-17 21:45:00|30385.7|30370.7|30350.7|30335.7|30385.7|30370.7|30348.2|30333.2|68
1613598600000|2021-02-17 21:50:00|30353.2|30338.2|30353.2|30338.2|30353.2|30338.2|30348.2|30333.2|9
1613598900000|2021-02-17 21:55:00|30348.2|30333.2|30377.9|30347.9|30378.2|30355.7|30348.2|30333.2|39
1613599200000|2021-02-17 22:00:00|30377.7|30347.7|30378|30348|30378.4|30348.4|30376.4|30346.4|0
1613599500000|2021-02-17 22:05:00|30377.8|30347.8|30380.5|30350.5|30380.5|30350.5|30377.8|30347.8|0
1613599800000|2021-02-17 22:10:00|30380.7|30350.7|30382|30352|30382|30352|30380.5|30350.5|0
1613600100000|2021-02-17 22:15:00|30382.3|30352.3|30386.2|30356.2|30386.2|30356.2|30381.7|30351.7|0
1613600400000|2021-02-17 22:20:00|30386.4|30356.4|30386|30356|30387.2|30357.2|30386|30356|0
1613600700000|2021-02-17 22:25:00|30386.3|30356.3|30388.1|30358.1|30388.1|30358.1|30386.3|30356.3|0
1613601000000|2021-02-17 22:30:00|30388.3|30358.3|30387.7|30357.7|30388.4|30358.4|30387.2|30357.2|0
1613601300000|2021-02-17 22:35:00|30387.8|30357.8|30389.6|30359.6|30389.8|30359.8|30387.7|30357.7|0
1613601600000|2021-02-17 22:40:00|30389.8|30359.8|30389.1|30359.1|30389.8|30359.8|30389.1|30359.1|0
1613601900000|2021-02-17 22:45:00|30388.1|30358.1|30388.8|30358.8|30389.6|30359.6|30388.1|30358.1|0
1613602200000|2021-02-17 22:50:00|30388.4|30358.4|30390|30360|30390.4|30360.4|30387.8|30357.8|0
1613602500000|2021-02-17 22:55:00|30388.7|30358.7|30389.1|30359.1|30389.2|30359.2|30387.7|30357.7|0
1613602800000|2021-02-17 23:00:00|30388.9|30358.9|30390.7|30375.7|30393.2|30378.2|30372.6|30342.6|16
1613603100000|2021-02-17 23:05:00|30388.2|30373.2|30390.7|30375.7|30393.2|30378.2|30383.2|30368.2|8
1613603400000|2021-02-17 23:10:00|30393.2|30378.2|30385.7|30370.7|30393.2|30378.2|30385.7|30370.7|5
1613603700000|2021-02-17 23:15:00|30393.2|30378.2|30390.7|30375.7|30398.2|30383.2|30388.2|30373.2|22
1613604000000|2021-02-17 23:20:00|30385.7|30370.7|30385.7|30370.7|30385.7|30370.7|30380.7|30365.7|8
1613604300000|2021-02-17 23:25:00|30383.2|30368.2|30383.2|30368.2|30385.7|30370.7|30378.2|30363.2|1
1613604600000|2021-02-17 23:30:00|30380.7|30365.7|30394.2|30387.2|30394.2|30387.2|30369.2|30362.2|19017
1613604900000|2021-02-17 23:35:00|30389.2|30382.2|30389.2|30382.2|30401.7|30394.7|30389.2|30382.2|164
1613605200000|2021-02-17 23:40:00|30386.7|30379.7|30369.2|30362.2|30391.7|30384.7|30364.2|30357.2|305
1613605500000|2021-02-17 23:45:00|30379.2|30372.2|30381.7|30374.7|30391.7|30384.7|30369.2|30362.2|305
1613605800000|2021-02-17 23:50:00|30379.2|30372.2|30354.2|30347.2|30379.2|30372.2|30354.2|30347.2|179
1613606100000|2021-02-17 23:55:00|30356.7|30349.7|30361.7|30354.7|30376.7|30369.7|30354.2|30347.2|351
1613606400000|2021-02-18 00:00:00|30364.2|30357.2|30509.2|30502.2|30546.7|30539.7|30339.2|30332.2|2327
1613606700000|2021-02-18 00:05:00|30506.7|30499.7|30539.2|30532.2|30576.7|30569.7|30496.7|30489.7|1023
1613607000000|2021-02-18 00:10:00|30541.7|30534.7|30486.7|30479.7|30549.2|30542.2|30466.7|30459.7|860
1613607300000|2021-02-18 00:15:00|30489.2|30482.2|30376.7|30369.7|30499.2|30492.2|30374.2|30367.2|1265
1613607600000|2021-02-18 00:20:00|30379.2|30372.2|30314.2|30307.2|30379.2|30372.2|30304.2|30297.2|1696
1613607900000|2021-02-18 00:25:00|30316.7|30309.7|30364.2|30357.2|30374.2|30367.2|30314.2|30307.2|687
1613608200000|2021-02-18 00:30:00|30366.7|30359.7|30346.7|30339.7|30374.2|30367.2|30334.2|30327.2|324
1613608500000|2021-02-18 00:35:00|30344.2|30337.2|30404.2|30397.2|30419.2|30412.2|30344.2|30337.2|402
1613608800000|2021-02-18 00:40:00|30406.7|30399.7|30406.7|30399.7|30439.2|30432.2|30404.2|30397.2|467
1613609100000|2021-02-18 00:45:00|30404.2|30397.2|30434.2|30427.2|30444.2|30437.2|30404.2|30397.2|439
1613609400000|2021-02-18 00:50:00|30439.2|30432.2|30384.2|30377.2|30444.2|30437.2|30379.2|30372.2|300
1613609700000|2021-02-18 00:55:00|30386.7|30379.7|30396.7|30389.7|30404.2|30397.2|30374.2|30367.2|245
1613610000000|2021-02-18 01:00:00|30394.2|30387.2|30389.2|30382.2|30404.2|30397.2|30374.2|30367.2|346
1613610300000|2021-02-18 01:05:00|30386.7|30379.7|30419.2|30412.2|30426.7|30419.7|30384.2|30377.2|582
1613610600000|2021-02-18 01:10:00|30416.7|30409.7|30389.2|30382.2|30419.2|30412.2|30369.2|30362.2|299
1613610900000|2021-02-18 01:15:00|30394.2|30387.2|30379.2|30372.2|30409.2|30402.2|30374.2|30367.2|205
1613611200000|2021-02-18 01:20:00|30381.7|30374.7|30349.2|30342.2|30384.2|30377.2|30349.2|30342.2|324
1613611500000|2021-02-18 01:25:00|30351.7|30344.7|30359.2|30352.2|30379.2|30372.2|30346.7|30339.7|295
1613611800000|2021-02-18 01:30:00|30361.7|30354.7|30324.2|30317.2|30364.2|30357.2|30319.2|30312.2|248
1613612100000|2021-02-18 01:35:00|30321.7|30314.7|30299.2|30292.2|30324.2|30317.2|30294.2|30287.2|537
1613612400000|2021-02-18 01:40:00|30301.7|30294.7|30259.2|30252.2|30309.2|30302.2|30254.2|30247.2|578
1613612700000|2021-02-18 01:45:00|30254.2|30247.2|30289.2|30282.2|30294.2|30287.2|30246.7|30239.7|446
1613613000000|2021-02-18 01:50:00|30291.7|30284.7|30324.2|30317.2|30326.7|30319.7|30289.2|30282.2|319
1613613300000|2021-02-18 01:55:00|30326.7|30319.7|30339.2|30332.2|30344.2|30337.2|30314.2|30307.2|322
1613613600000|2021-02-18 02:00:00|30336.7|30329.7|30324.2|30317.2|30344.2|30337.2|30314.2|30307.2|531
1613613900000|2021-02-18 02:05:00|30321.7|30314.7|30329.2|30322.2|30346.7|30339.7|30316.7|30309.7|486
1613614200000|2021-02-18 02:10:00|30326.7|30319.7|30344.2|30337.2|30349.2|30342.2|30324.2|30317.2|210
1613614500000|2021-02-18 02:15:00|30341.7|30334.7|30344.2|30337.2|30349.2|30342.2|30329.2|30322.2|279
1613614800000|2021-02-18 02:20:00|30341.7|30334.7|30349.2|30342.2|30349.2|30342.2|30334.2|30327.2|319
1613615100000|2021-02-18 02:25:00|30346.7|30339.7|30359.2|30352.2|30359.2|30352.2|30334.2|30327.2|303
1613615400000|2021-02-18 02:30:00|30361.7|30354.7|30364.2|30357.2|30369.2|30362.2|30339.2|30332.2|441
1613615700000|2021-02-18 02:35:00|30366.7|30359.7|30361.7|30354.7|30374.2|30367.2|30359.2|30352.2|115
1613616000000|2021-02-18 02:40:00|30364.2|30357.2|30359.2|30352.2|30364.2|30357.2|30344.2|30337.2|61
1613616300000|2021-02-18 02:45:00|30361.7|30354.7|30389.2|30382.2|30394.2|30387.2|30359.2|30352.2|121
1613616600000|2021-02-18 02:50:00|30386.7|30379.7|30379.2|30372.2|30394.2|30387.2|30369.2|30362.2|246
1613616900000|2021-02-18 02:55:00|30381.7|30374.7|30389.2|30382.2|30394.2|30387.2|30379.2|30372.2|136
1613617200000|2021-02-18 03:00:00|30391.7|30384.7|30379.2|30372.2|30399.2|30392.2|30374.2|30367.2|75
1613617500000|2021-02-18 03:05:00|30381.7|30374.7|30369.2|30362.2|30384.2|30377.2|30369.2|30362.2|121
1613617800000|2021-02-18 03:10:00|30371.7|30364.7|30359.2|30352.2|30374.2|30367.2|30354.2|30347.2|100
1613618100000|2021-02-18 03:15:00|30361.7|30354.7|30319.2|30312.2|30366.7|30359.7|30314.2|30307.2|541
1613618400000|2021-02-18 03:20:00|30321.7|30314.7|30296.7|30289.7|30324.2|30317.2|30284.2|30277.2|226
1613618700000|2021-02-18 03:25:00|30294.2|30287.2|30269.2|30262.2|30299.2|30292.2|30261.7|30254.7|213
1613619000000|2021-02-18 03:30:00|30266.7|30259.7|30229.2|30222.2|30269.2|30262.2|30209.2|30202.2|886
1613619300000|2021-02-18 03:35:00|30231.7|30224.7|30201.7|30194.7|30241.7|30234.7|30189.2|30182.2|341
1613619600000|2021-02-18 03:40:00|30204.2|30197.2|30259.2|30252.2|30259.2|30252.2|30199.2|30192.2|319
1613619900000|2021-02-18 03:45:00|30256.7|30249.7|30231.7|30224.7|30259.2|30252.2|30229.2|30222.2|164
1613620200000|2021-02-18 03:50:00|30229.2|30222.2|30244.2|30237.2|30244.2|30237.2|30209.2|30202.2|195
1613620500000|2021-02-18 03:55:00|30241.7|30234.7|30249.2|30242.2|30276.7|30269.7|30234.2|30227.2|355
1613620800000|2021-02-18 04:00:00|30251.7|30244.7|30231.7|30224.7|30256.7|30249.7|30226.7|30219.7|257
1613621100000|2021-02-18 04:05:00|30234.2|30227.2|30209.2|30202.2|30249.2|30242.2|30176.7|30169.7|366
1613621400000|2021-02-18 04:10:00|30206.7|30199.7|30189.2|30182.2|30214.2|30207.2|30181.7|30174.7|164
1613621700000|2021-02-18 04:15:00|30191.7|30184.7|30149.2|30142.2|30204.2|30197.2|30149.2|30142.2|269
1613622000000|2021-02-18 04:20:00|30151.7|30144.7|30211.7|30204.7|30211.7|30204.7|30149.2|30142.2|313
1613622300000|2021-02-18 04:25:00|30209.2|30202.2|30209.2|30202.2|30214.2|30207.2|30184.2|30177.2|113
1613622600000|2021-02-18 04:30:00|30211.7|30204.7|30216.7|30209.7|30224.2|30217.2|30204.2|30197.2|317
1613622900000|2021-02-18 04:35:00|30219.2|30212.2|30224.2|30217.2|30229.2|30222.2|30209.2|30202.2|150
1613623200000|2021-02-18 04:40:00|30226.7|30219.7|30224.2|30217.2|30239.2|30232.2|30224.2|30217.2|73
1613623500000|2021-02-18 04:45:00|30221.7|30214.7|30209.2|30202.2|30229.2|30222.2|30209.2|30202.2|201
1613623800000|2021-02-18 04:50:00|30206.7|30199.7|30214.2|30207.2|30224.2|30217.2|30206.7|30199.7|85
1613624100000|2021-02-18 04:55:00|30216.7|30209.7|30241.7|30234.7|30244.2|30237.2|30211.7|30204.7|95
1613624400000|2021-02-18 05:00:00|30239.2|30232.2|30261.7|30254.7|30264.2|30257.2|30224.2|30217.2|353
1613624700000|2021-02-18 05:05:00|30259.2|30252.2|30274.2|30267.2|30276.7|30269.7|30249.2|30242.2|181
1613625000000|2021-02-18 05:10:00|30276.7|30269.7|30264.2|30257.2|30289.2|30282.2|30264.2|30257.2|221
1613625300000|2021-02-18 05:15:00|30269.2|30262.2|30284.2|30277.2|30289.2|30282.2|30244.2|30237.2|279
1613625600000|2021-02-18 05:20:00|30286.7|30279.7|30269.2|30262.2|30289.2|30282.2|30264.2|30257.2|239
1613625900000|2021-02-18 05:25:00|30266.7|30259.7|30244.2|30237.2|30274.2|30267.2|30244.2|30237.2|213
1613626200000|2021-02-18 05:30:00|30246.7|30239.7|30254.2|30247.2|30269.2|30262.2|30246.7|30239.7|198
1613626500000|2021-02-18 05:35:00|30251.7|30244.7|30239.2|30232.2|30264.2|30257.2|30229.2|30222.2|182
1613626800000|2021-02-18 05:40:00|30241.7|30234.7|30264.2|30257.2|30264.2|30257.2|30239.2|30232.2|276
1613627100000|2021-02-18 05:45:00|30266.7|30259.7|30239.2|30232.2|30279.2|30272.2|30234.2|30227.2|252
1613627400000|2021-02-18 05:50:00|30241.7|30234.7|30221.7|30214.7|30244.2|30237.2|30219.2|30212.2|284
1613627700000|2021-02-18 05:55:00|30219.2|30212.2|30254.2|30247.2|30256.7|30249.7|30209.2|30202.2|1318
1613628000000|2021-02-18 06:00:00|30249.2|30242.2|30259.2|30252.2|30269.2|30262.2|30229.2|30222.2|1779
1613628300000|2021-02-18 06:05:00|30264.2|30257.2|30264.2|30257.2|30264.2|30257.2|30246.7|30239.7|987
1613628600000|2021-02-18 06:10:00|30261.7|30254.7|30254.2|30247.2|30301.7|30294.7|30249.2|30242.2|720
1613628900000|2021-02-18 06:15:00|30249.2|30242.2|30236.7|30229.7|30254.2|30247.2|30234.2|30227.2|204
1613629200000|2021-02-18 06:20:00|30234.2|30227.2|30236.7|30229.7|30244.2|30237.2|30234.2|30227.2|147
1613629500000|2021-02-18 06:25:00|30239.2|30232.2|30261.7|30254.7|30261.7|30254.7|30236.7|30229.7|78
1613629800000|2021-02-18 06:30:00|30259.2|30252.2|30254.2|30247.2|30264.2|30257.2|30251.7|30244.7|21
1613630100000|2021-02-18 06:35:00|30256.7|30249.7|30249.2|30242.2|30256.7|30249.7|30249.2|30242.2|2
1613630400000|2021-02-18 06:40:00|30246.7|30239.7|30244.2|30237.2|30249.2|30242.2|30244.2|30237.2|0
1613630700000|2021-02-18 06:45:00|30239.2|30232.2|30239.2|30232.2|30241.7|30234.7|30234.2|30227.2|18
1613631000000|2021-02-18 06:50:00|30241.7|30234.7|30231.7|30224.7|30241.7|30234.7|30231.7|30224.7|44
1613631300000|2021-02-18 06:55:00|30229.2|30222.2|30241.7|30234.7|30249.2|30242.2|30229.2|30222.2|33
1613631600000|2021-02-18 07:00:00|30239.2|30232.2|30241.7|30234.7|30246.7|30239.7|30229.2|30222.2|51
1613631900000|2021-02-18 07:05:00|30239.2|30232.2|30219.2|30212.2|30239.2|30232.2|30214.2|30207.2|34
1613632200000|2021-02-18 07:10:00|30221.7|30214.7|30209.2|30202.2|30231.7|30224.7|30206.7|30199.7|23
1613632500000|2021-02-18 07:15:00|30206.7|30199.7|30216.7|30209.7|30219.2|30212.2|30196.7|30189.7|53
1613632800000|2021-02-18 07:20:00|30214.2|30207.2|30226.7|30219.7|30229.2|30222.2|30211.7|30204.7|13
1613633100000|2021-02-18 07:25:00|30229.2|30222.2|30216.7|30209.7|30231.7|30224.7|30214.2|30207.2|29
1613633400000|2021-02-18 07:30:00|30214.2|30207.2|30199.2|30192.2|30214.2|30207.2|30191.7|30184.7|78
1613633700000|2021-02-18 07:35:00|30196.7|30189.7|30214.2|30207.2|30219.2|30212.2|30194.2|30187.2|64
1613634000000|2021-02-18 07:40:00|30211.7|30204.7|30209.2|30202.2|30219.2|30212.2|30204.2|30197.2|10
1613634300000|2021-02-18 07:45:00|30206.7|30199.7|30189.2|30182.2|30209.2|30202.2|30189.2|30182.2|54
1613634600000|2021-02-18 07:50:00|30186.7|30179.7|30194.2|30187.2|30199.2|30192.2|30184.2|30177.2|116
1613634900000|2021-02-18 07:55:00|30191.7|30184.7|30179.2|30172.2|30194.2|30187.2|30174.2|30167.2|139
1613635200000|2021-02-18 08:00:00|30181.7|30174.7|30206.7|30199.7|30209.2|30202.2|30171.7|30164.7|194
1613635500000|2021-02-18 08:05:00|30209.2|30202.2|30216.7|30209.7|30229.2|30222.2|30206.7|30199.7|150
1613635800000|2021-02-18 08:10:00|30219.2|30212.2|30229.2|30222.2|30239.2|30232.2|30214.2|30207.2|122
1613636100000|2021-02-18 08:15:00|30231.7|30224.7|30179.2|30172.2|30234.2|30227.2|30174.2|30167.2|160
1613636400000|2021-02-18 08:20:00|30176.7|30169.7|30154.2|30147.2|30189.2|30182.2|30134.2|30127.2|253
1613636700000|2021-02-18 08:25:00|30151.7|30144.7|30109.2|30102.2|30176.7|30169.7|30109.2|30102.2|256
1613637000000|2021-02-18 08:30:00|30111.7|30104.7|30171.7|30164.7|30179.2|30172.2|30111.7|30104.7|271
1613637300000|2021-02-18 08:35:00|30174.2|30167.2|30164.2|30157.2|30184.2|30177.2|30159.2|30152.2|207
1613637600000|2021-02-18 08:40:00|30166.7|30159.7|30194.2|30187.2|30194.2|30187.2|30159.2|30152.2|201
1613637900000|2021-02-18 08:45:00|30196.7|30189.7|30209.2|30202.2|30214.2|30207.2|30194.2|30187.2|114
1613638200000|2021-02-18 08:50:00|30206.7|30199.7|30221.7|30214.7|30224.2|30217.2|30204.2|30197.2|98
1613638500000|2021-02-18 08:55:00|30224.2|30217.2|30239.2|30232.2|30244.2|30237.2|30214.2|30207.2|151
1613638800000|2021-02-18 09:00:00|30234.2|30227.2|30224.2|30217.2|30249.2|30242.2|30219.2|30212.2|144
1613639100000|2021-02-18 09:05:00|30226.7|30219.7|30219.2|30212.2|30229.2|30222.2|30216.7|30209.7|36
1613639400000|2021-02-18 09:10:00|30216.7|30209.7|30219.2|30212.2|30224.2|30217.2|30209.2|30202.2|50
1613639700000|2021-02-18 09:15:00|30221.7|30214.7|30209.2|30202.2|30224.2|30217.2|30206.7|30199.7|85
1613640000000|2021-02-18 09:20:00|30211.7|30204.7|30194.2|30187.2|30216.7|30209.7|30191.7|30184.7|98
1613640300000|2021-02-18 09:25:00|30191.7|30184.7|30156.7|30149.7|30194.2|30187.2|30149.2|30142.2|293
1613640600000|2021-02-18 09:30:00|30159.2|30152.2|30124.2|30117.2|30171.7|30164.7|30124.2|30117.2|316
1613640900000|2021-02-18 09:35:00|30121.7|30114.7|30149.2|30142.2|30159.2|30152.2|30119.2|30112.2|232
1613641200000|2021-02-18 09:40:00|30144.2|30137.2|30166.7|30159.7|30174.2|30167.2|30144.2|30137.2|102
1613641500000|2021-02-18 09:45:00|30169.2|30162.2|30189.2|30182.2|30194.2|30187.2|30166.7|30159.7|48
1613641800000|2021-02-18 09:50:00|30184.2|30177.2|30181.7|30174.7|30189.2|30182.2|30174.2|30167.2|38
1613642100000|2021-02-18 09:55:00|30184.2|30177.2|30191.7|30184.7|30194.2|30187.2|30179.2|30172.2|168
1613642400000|2021-02-18 10:00:00|30194.2|30187.2|30214.2|30207.2|30219.2|30212.2|30194.2|30187.2|120
1613642700000|2021-02-18 10:05:00|30209.2|30202.2|30209.2|30202.2|30216.7|30209.7|30194.2|30187.2|38
1613643000000|2021-02-18 10:10:00|30204.2|30197.2|30194.2|30187.2|30206.7|30199.7|30191.7|30184.7|38
1613643300000|2021-02-18 10:15:00|30196.7|30189.7|30191.7|30184.7|30201.7|30194.7|30179.2|30172.2|55
1613643600000|2021-02-18 10:20:00|30189.2|30182.2|30186.7|30179.7|30199.2|30192.2|30179.2|30172.2|19
1613643900000|2021-02-18 10:25:00|30189.2|30182.2|30181.7|30174.7|30191.7|30184.7|30179.2|30172.2|51
1613644200000|2021-02-18 10:30:00|30179.2|30172.2|30184.2|30177.2|30194.2|30187.2|30171.7|30164.7|53
1613644500000|2021-02-18 10:35:00|30186.7|30179.7|30184.2|30177.2|30194.2|30187.2|30181.7|30174.7|36
1613644800000|2021-02-18 10:40:00|30189.2|30182.2|30164.2|30157.2|30189.2|30182.2|30161.7|30154.7|69
1613645100000|2021-02-18 10:45:00|30161.7|30154.7|30144.2|30137.2|30164.2|30157.2|30139.2|30132.2|147
1613645400000|2021-02-18 10:50:00|30141.7|30134.7|30141.7|30134.7|30146.7|30139.7|30134.2|30127.2|63
1613645700000|2021-02-18 10:55:00|30139.2|30132.2|30116.7|30109.7|30141.7|30134.7|30114.2|30107.2|155
1613646000000|2021-02-18 11:00:00|30114.2|30107.2|30084.2|30077.2|30124.2|30117.2|30069.2|30062.2|379
1613646300000|2021-02-18 11:05:00|30079.2|30072.2|30094.2|30087.2|30109.2|30102.2|30071.7|30064.7|182
1613646600000|2021-02-18 11:10:00|30096.7|30089.7|30099.2|30092.2|30109.2|30102.2|30094.2|30087.2|29
1613646900000|2021-02-18 11:15:00|30101.7|30094.7|30099.2|30092.2|30109.2|30102.2|30094.2|30087.2|97
1613647200000|2021-02-18 11:20:00|30094.2|30087.2|30114.2|30107.2|30114.2|30107.2|30094.2|30087.2|75
1613647500000|2021-02-18 11:25:00|30109.2|30102.2|30109.2|30102.2|30121.7|30114.7|30109.2|30102.2|140
1613647800000|2021-02-18 11:30:00|30111.7|30104.7|30076.7|30069.7|30111.7|30104.7|30074.2|30067.2|120
1613648100000|2021-02-18 11:35:00|30074.2|30067.2|30094.2|30087.2|30096.7|30089.7|30074.2|30067.2|35
1613648400000|2021-02-18 11:40:00|30091.7|30084.7|30086.7|30079.7|30094.2|30087.2|30074.2|30067.2|191
1613648700000|2021-02-18 11:45:00|30089.2|30082.2|30069.2|30062.2|30094.2|30087.2|30064.2|30057.2|265
1613649000000|2021-02-18 11:50:00|30071.7|30064.7|30079.2|30072.2|30084.2|30077.2|30069.2|30062.2|59
1613649300000|2021-02-18 11:55:00|30076.7|30069.7|30091.7|30084.7|30094.2|30087.2|30069.2|30062.2|83
1613649600000|2021-02-18 12:00:00|30094.2|30087.2|30079.2|30072.2|30094.2|30087.2|30069.2|30062.2|190
1613649900000|2021-02-18 12:05:00|30076.7|30069.7|30089.2|30082.2|30099.2|30092.2|30074.2|30067.2|56
1613650200000|2021-02-18 12:10:00|30091.7|30084.7|30089.2|30082.2|30104.2|30097.2|30084.2|30077.2|22
1613650500000|2021-02-18 12:15:00|30091.7|30084.7|30084.2|30077.2|30091.7|30084.7|30079.2|30072.2|9
1613650800000|2021-02-18 12:20:00|30086.7|30079.7|30094.2|30087.2|30099.2|30092.2|30084.2|30077.2|12
1613651100000|2021-02-18 12:25:00|30091.7|30084.7|30104.2|30097.2|30109.2|30102.2|30091.7|30084.7|32
1613651400000|2021-02-18 12:30:00|30106.7|30099.7|30119.2|30112.2|30124.2|30117.2|30091.7|30084.7|142
1613651700000|2021-02-18 12:35:00|30124.2|30117.2|30111.7|30104.7|30126.7|30119.7|30109.2|30102.2|118
1613652000000|2021-02-18 12:40:00|30109.2|30102.2|30109.2|30102.2|30116.7|30109.7|30104.2|30097.2|17
1613652300000|2021-02-18 12:45:00|30111.7|30104.7|30111.7|30104.7|30126.7|30119.7|30104.2|30097.2|47
1613652600000|2021-02-18 12:50:00|30114.2|30107.2|30099.2|30092.2|30119.2|30112.2|30099.2|30092.2|111
1613652900000|2021-02-18 12:55:00|30101.7|30094.7|30089.2|30082.2|30104.2|30097.2|30079.2|30072.2|39
1613653200000|2021-02-18 13:00:00|30091.7|30084.7|30094.2|30087.2|30104.2|30097.2|30089.2|30082.2|61
1613653500000|2021-02-18 13:05:00|30091.7|30084.7|30079.2|30072.2|30091.7|30084.7|30074.2|30067.2|78
1613653800000|2021-02-18 13:10:00|30076.7|30069.7|30071.7|30064.7|30076.7|30069.7|30059.2|30052.2|67
1613654100000|2021-02-18 13:15:00|30069.2|30062.2|30051.7|30044.7|30074.2|30067.2|30044.2|30037.2|136
1613654400000|2021-02-18 13:20:00|30049.2|30042.2|30059.2|30052.2|30059.2|30052.2|30044.2|30037.2|80
1613654700000|2021-02-18 13:25:00|30061.7|30054.7|30059.2|30052.2|30064.2|30057.2|30054.2|30047.2|35
1613655000000|2021-02-18 13:30:00|30061.7|30054.7|30056.7|30049.7|30071.7|30064.7|30054.2|30047.2|249
1613655300000|2021-02-18 13:35:00|30054.2|30047.2|30041.7|30034.7|30059.2|30052.2|30014.2|30007.2|357
1613655600000|2021-02-18 13:40:00|30039.2|30032.2|30034.2|30027.2|30054.2|30047.2|30031.7|30024.7|60
1613655900000|2021-02-18 13:45:00|30029.2|30022.2|30019.2|30012.2|30044.2|30037.2|29999.2|29992.2|232
1613656200000|2021-02-18 13:50:00|30021.7|30014.7|30009.2|30002.2|30024.2|30017.2|30001.7|29994.7|121
1613656500000|2021-02-18 13:55:00|30011.7|30004.7|30009.2|30002.2|30016.7|30009.7|30001.7|29994.7|60
1613656800000|2021-02-18 14:00:00|30006.7|29999.7|29976.7|29969.7|30009.2|30002.2|29964.2|29957.2|268
1613657100000|2021-02-18 14:05:00|29979.2|29972.2|29996.7|29989.7|30014.2|30007.2|29974.2|29967.2|111
1613657400000|2021-02-18 14:10:00|29999.2|29992.2|30009.2|30002.2|30014.2|30007.2|29979.2|29972.2|289
1613657700000|2021-02-18 14:15:00|30006.7|29999.7|30004.2|29997.2|30024.2|30017.2|29994.2|29987.2|203
1613658000000|2021-02-18 14:20:00|29999.2|29992.2|30004.2|29997.2|30021.7|30014.7|29999.2|29992.2|236
1613658300000|2021-02-18 14:25:00|30006.7|29999.7|30009.2|30002.2|30024.2|30017.2|29999.2|29992.2|191
1613658600000|2021-02-18 14:30:00|30014.2|30007.2|30034.2|30027.2|30041.7|30034.7|30009.2|30002.2|462
1613658900000|2021-02-18 14:35:00|30031.7|30024.7|30039.2|30032.2|30064.2|30057.2|30029.2|30022.2|594
1613659200000|2021-02-18 14:40:00|30034.2|30027.2|30034.2|30027.2|30054.2|30047.2|30011.7|30004.7|385
1613659500000|2021-02-18 14:45:00|30029.2|30022.2|30049.2|30042.2|30066.7|30059.7|30024.2|30017.2|135
1613659800000|2021-02-18 14:50:00|30051.7|30044.7|30026.7|30019.7|30054.2|30047.2|30024.2|30017.2|139
1613660100000|2021-02-18 14:55:00|30029.2|30022.2|30054.2|30047.2|30059.2|30052.2|30019.2|30012.2|198
1613660400000|2021-02-18 15:00:00|30051.7|30044.7|30034.2|30027.2|30059.2|30052.2|30034.2|30027.2|324
1613660700000|2021-02-18 15:05:00|30036.7|30029.7|29964.2|29957.2|30039.2|30032.2|29954.2|29947.2|711
1613661000000|2021-02-18 15:10:00|29971.7|29964.7|29974.2|29967.2|30004.2|29997.2|29949.2|29942.2|285
1613661300000|2021-02-18 15:15:00|29971.7|29964.7|29934.2|29927.2|29974.2|29967.2|29919.2|29912.2|295
1613661600000|2021-02-18 15:20:00|29931.7|29924.7|29921.7|29914.7|29954.2|29947.2|29909.2|29902.2|259
1613661900000|2021-02-18 15:25:00|29924.2|29917.2|29941.7|29934.7|29949.2|29942.2|29904.2|29897.2|253
1613662200000|2021-02-18 15:30:00|29939.2|29932.2|29941.7|29934.7|29944.2|29937.2|29904.2|29897.2|218
1613662500000|2021-02-18 15:35:00|29939.2|29932.2|29971.7|29964.7|29979.2|29972.2|29934.2|29927.2|234
1613662800000|2021-02-18 15:40:00|29969.2|29962.2|29969.2|29962.2|29981.7|29974.7|29956.7|29949.7|76
1613663100000|2021-02-18 15:45:00|29966.7|29959.7|29984.2|29977.2|29986.7|29979.7|29951.7|29944.7|273
1613663400000|2021-02-18 15:50:00|29981.7|29974.7|29999.2|29992.2|29999.2|29992.2|29971.7|29964.7|188
1613663700000|2021-02-18 15:55:00|29996.7|29989.7|29979.2|29972.2|30009.2|30002.2|29974.2|29967.2|83
1613664000000|2021-02-18 16:00:00|29981.7|29974.7|29989.2|29982.2|30001.7|29994.7|29971.7|29964.7|85
1613664300000|2021-02-18 16:05:00|29991.7|29984.7|29996.7|29989.7|30014.2|30007.2|29984.2|29977.2|169
1613664600000|2021-02-18 16:10:00|29999.2|29992.2|30019.2|30012.2|30019.2|30012.2|29984.2|29977.2|114
1613664900000|2021-02-18 16:15:00|30016.7|30009.7|30034.2|30027.2|30054.2|30047.2|30014.2|30007.2|288
1613665200000|2021-02-18 16:20:00|30036.7|30029.7|30024.2|30017.2|30044.2|30037.2|30019.2|30012.2|94
1613665500000|2021-02-18 16:25:00|30026.7|30019.7|30014.2|30007.2|30034.2|30027.2|30009.2|30002.2|205
1613665800000|2021-02-18 16:30:00|30009.2|30002.2|30011.7|30004.7|30019.2|30012.2|29999.2|29992.2|254
1613666100000|2021-02-18 16:35:00|30009.2|30002.2|29994.2|29987.2|30029.2|30022.2|29989.2|29982.2|160
1613666400000|2021-02-18 16:40:00|29996.7|29989.7|29999.2|29992.2|30004.2|29997.2|29984.2|29977.2|50
1613666700000|2021-02-18 16:45:00|29994.2|29987.2|29994.2|29987.2|30004.2|29997.2|29989.2|29982.2|104
1613667000000|2021-02-18 16:50:00|29991.7|29984.7|30004.2|29997.2|30006.7|29999.7|29989.2|29982.2|58
1613667300000|2021-02-18 16:55:00|29999.2|29992.2|29999.2|29992.2|30006.7|29999.7|29984.2|29977.2|41
1613667600000|2021-02-18 17:00:00|29996.7|29989.7|29979.2|29972.2|30001.7|29994.7|29974.2|29967.2|148
1613667900000|2021-02-18 17:05:00|29974.2|29967.2|29974.2|29967.2|29981.7|29974.7|29959.2|29952.2|447
1613668200000|2021-02-18 17:10:00|29969.2|29962.2|29994.2|29987.2|30004.2|29997.2|29964.2|29957.2|100
1613668500000|2021-02-18 17:15:00|29989.2|29982.2|30006.7|29999.7|30006.7|29999.7|29979.2|29972.2|79
1613668800000|2021-02-18 17:20:00|30004.2|29997.2|30019.2|30012.2|30019.2|30012.2|30004.2|29997.2|50
1613669100000|2021-02-18 17:25:00|30021.7|30014.7|30021.7|30014.7|30024.2|30017.2|30009.2|30002.2|73
1613669400000|2021-02-18 17:30:00|30019.2|30012.2|30009.2|30002.2|30021.7|30014.7|30004.2|29997.2|37
1613669700000|2021-02-18 17:35:00|30011.7|30004.7|30014.2|30007.2|30016.7|30009.7|30009.2|30002.2|28
1613670000000|2021-02-18 17:40:00|30011.7|30004.7|30009.2|30002.2|30021.7|30014.7|30009.2|30002.2|20
1613670300000|2021-02-18 17:45:00|30006.7|29999.7|30019.2|30012.2|30024.2|30017.2|30006.7|29999.7|38
1613670600000|2021-02-18 17:50:00|30016.7|30009.7|29994.2|29987.2|30016.7|30009.7|29994.2|29987.2|36
1613670900000|2021-02-18 17:55:00|29996.7|29989.7|30004.2|29997.2|30019.2|30012.2|29994.2|29987.2|32
1613671200000|2021-02-18 18:00:00|30001.7|29994.7|29999.2|29992.2|30009.2|30002.2|29994.2|29987.2|134
1613671500000|2021-02-18 18:05:00|29996.7|29989.7|29999.2|29992.2|30014.2|30007.2|29991.7|29984.7|49
1613671800000|2021-02-18 18:10:00|30001.7|29994.7|29994.2|29987.2|30001.7|29994.7|29989.2|29982.2|28
1613672100000|2021-02-18 18:15:00|29991.7|29984.7|30014.2|30007.2|30024.2|30017.2|29986.7|29979.7|52
1613672400000|2021-02-18 18:20:00|30019.2|30012.2|30039.2|30032.2|30044.2|30037.2|30014.2|30007.2|188
1613672700000|2021-02-18 18:25:00|30041.7|30034.7|30049.2|30042.2|30056.7|30049.7|30036.7|30029.7|130
1613673000000|2021-02-18 18:30:00|30054.2|30047.2|30049.2|30042.2|30056.7|30049.7|30044.2|30037.2|39
1613673300000|2021-02-18 18:35:00|30051.7|30044.7|30049.2|30042.2|30054.2|30047.2|30041.7|30034.7|20
1613673600000|2021-02-18 18:40:00|30046.7|30039.7|30051.7|30044.7|30054.2|30047.2|30036.7|30029.7|33
1613673900000|2021-02-18 18:45:00|30054.2|30047.2|30054.2|30047.2|30059.2|30052.2|30044.2|30037.2|42
1613674200000|2021-02-18 18:50:00|30051.7|30044.7|30049.2|30042.2|30059.2|30052.2|30044.2|30037.2|31
1613674500000|2021-02-18 18:55:00|30051.7|30044.7|30044.2|30037.2|30059.2|30052.2|30044.2|30037.2|19
1613674800000|2021-02-18 19:00:00|30046.7|30039.7|30071.7|30064.7|30076.7|30069.7|30044.2|30037.2|231
1613675100000|2021-02-18 19:05:00|30069.2|30062.2|30074.2|30067.2|30079.2|30072.2|30069.2|30062.2|57
1613675400000|2021-02-18 19:10:00|30076.7|30069.7|30074.2|30067.2|30079.2|30072.2|30069.2|30062.2|62
1613675700000|2021-02-18 19:15:00|30079.2|30072.2|30079.2|30072.2|30079.2|30072.2|30069.2|30062.2|25
1613676000000|2021-02-18 19:20:00|30076.7|30069.7|30079.2|30072.2|30079.2|30072.2|30069.2|30062.2|17
1613676300000|2021-02-18 19:25:00|30076.7|30069.7|30084.2|30077.2|30084.2|30077.2|30074.2|30067.2|81
1613676600000|2021-02-18 19:30:00|30089.2|30082.2|30094.2|30087.2|30099.2|30092.2|30084.2|30077.2|91
1613676900000|2021-02-18 19:35:00|30096.7|30089.7|30104.2|30097.2|30109.2|30102.2|30094.2|30087.2|115
1613677200000|2021-02-18 19:40:00|30101.7|30094.7|30099.2|30092.2|30104.2|30097.2|30094.2|30087.2|26
1613677500000|2021-02-18 19:45:00|30101.7|30094.7|30099.2|30092.2|30104.2|30097.2|30099.2|30092.2|31
1613677800000|2021-02-18 19:50:00|30096.7|30089.7|30094.2|30087.2|30099.2|30092.2|30089.2|30082.2|31
1613678100000|2021-02-18 19:55:00|30091.7|30084.7|30114.2|30107.2|30124.2|30117.2|30089.2|30082.2|122
1613678400000|2021-02-18 20:00:00|30111.7|30104.7|30114.2|30107.2|30119.2|30112.2|30094.2|30087.2|68
1613678700000|2021-02-18 20:05:00|30111.7|30104.7|30114.2|30107.2|30124.2|30117.2|30104.2|30097.2|94
1613679000000|2021-02-18 20:10:00|30119.2|30112.2|30119.2|30112.2|30124.2|30117.2|30111.7|30104.7|46
1613679300000|2021-02-18 20:15:00|30116.7|30109.7|30104.2|30097.2|30119.2|30112.2|30104.2|30097.2|93
1613679600000|2021-02-18 20:20:00|30106.7|30099.7|30094.2|30087.2|30106.7|30099.7|30084.2|30077.2|158
1613679900000|2021-02-18 20:25:00|30096.7|30089.7|30089.2|30082.2|30104.2|30097.2|30089.2|30082.2|107
1613680200000|2021-02-18 20:30:00|30091.7|30084.7|30089.2|30082.2|30109.2|30102.2|30089.2|30082.2|49
1613680500000|2021-02-18 20:35:00|30091.7|30084.7|30099.2|30092.2|30109.2|30102.2|30091.7|30084.7|31
1613680800000|2021-02-18 20:40:00|30096.7|30089.7|30104.2|30097.2|30106.7|30099.7|30094.2|30087.2|45
1613681100000|2021-02-18 20:45:00|30099.2|30092.2|30091.7|30084.7|30114.2|30107.2|30089.2|30082.2|58
1613681400000|2021-02-18 20:50:00|30094.2|30087.2|30124.2|30117.2|30124.2|30117.2|30094.2|30087.2|322
1613681700000|2021-02-18 20:55:00|30121.7|30114.7|30141.7|30134.7|30144.2|30137.2|30119.2|30112.2|386
1613682000000|2021-02-18 21:00:00|30144.2|30137.2|30144.2|30137.2|30151.7|30144.7|30144.2|30137.2|65
1613682300000|2021-02-18 21:05:00|30146.7|30139.7|30149.2|30142.2|30149.2|30142.2|30136.7|30129.7|41
1613682600000|2021-02-18 21:10:00|30151.7|30144.7|30145.7|30130.7|30151.7|30144.7|30139.2|30128.2|10
1613682900000|2021-02-18 21:15:00|30143.2|30128.2|30150.7|30135.7|30153.2|30138.2|30143.2|30128.2|14
1613683500000|2021-02-18 21:25:00|30143.2|30128.2|30143.2|30128.2|30143.2|30128.2|30138.2|30123.2|20
1613683800000|2021-02-18 21:30:00|30140.7|30125.7|30143.2|30128.2|30143.2|30128.2|30140.7|30125.7|10
1613684100000|2021-02-18 21:35:00|||||||||1
1613684700000|2021-02-18 21:45:00|30140.7|30125.7|30143.2|30128.2|30143.2|30128.2|30138.2|30123.2|30
1613685000000|2021-02-18 21:50:00|30138.2|30123.2|30138.2|30123.2|30138.2|30123.2|30138.2|30123.2|3
1613685300000|2021-02-18 21:55:00|30133.2|30118.2|30145.6|30115.6|30147|30128.2|30133.2|30114.3|59
1613685600000|2021-02-18 22:00:00|30142.3|30112.3|30145.2|30115.2|30146|30116|30142.1|30112.1|0
1613685900000|2021-02-18 22:05:00|30145.4|30115.4|30144.5|30114.5|30145.4|30115.4|30144.3|30114.3|0
1613686200000|2021-02-18 22:10:00|30144.4|30114.4|30146.9|30116.9|30147.6|30117.6|30144|30114|0
1613686500000|2021-02-18 22:15:00|30145.4|30115.4|30144.7|30114.7|30146.9|30116.9|30144.3|30114.3|0
1613686800000|2021-02-18 22:20:00|30144.3|30114.3|30146.1|30116.1|30148.5|30118.5|30144.3|30114.3|0
1613687100000|2021-02-18 22:25:00|30146.3|30116.3|30148.5|30118.5|30148.5|30118.5|30146.1|30116.1|0
1613687400000|2021-02-18 22:30:00|30147.1|30117.1|30147.2|30117.2|30148.8|30118.8|30146.8|30116.8|0
1613687700000|2021-02-18 22:35:00|30146.6|30116.6|30148.9|30118.9|30148.9|30118.9|30146.4|30116.4|0
1613688000000|2021-02-18 22:40:00|30148.7|30118.7|30149.7|30119.7|30149.7|30119.7|30147.3|30117.3|0
1613688300000|2021-02-18 22:45:00|30148.7|30118.7|30149.4|30119.4|30150.8|30120.8|30147|30117|0
1613688600000|2021-02-18 22:50:00|30149.2|30119.2|30149.6|30119.6|30150.4|30120.4|30149.2|30119.2|0
1613688900000|2021-02-18 22:55:00|30150.4|30120.4|30150.1|30120.1|30150.9|30120.9|30150.1|30120.1|0
1613689200000|2021-02-18 23:00:00|30146.4|30116.4|30150.7|30135.7|30152.9|30135.7|30138.2|30109.6|18
1613689500000|2021-02-18 23:05:00|30153.2|30138.2|30155.7|30140.7|30165.7|30150.7|30153.2|30138.2|50
1613689800000|2021-02-18 23:10:00|30153.2|30138.2|30140.7|30125.7|30153.2|30138.2|30140.7|30125.7|26
1613690100000|2021-02-18 23:15:00|30143.2|30128.2|30128.2|30113.2|30145.7|30130.7|30128.2|30113.2|21
1613690400000|2021-02-18 23:20:00|30125.7|30110.7|30123.2|30108.2|30128.2|30113.2|30115.7|30100.7|24
1613690700000|2021-02-18 23:25:00|30120.7|30105.7|30120.7|30105.7|30125.7|30110.7|30113.2|30098.2|16
1613691000000|2021-02-18 23:30:00|30118.2|30103.2|30079.2|30072.2|30118.2|30107.2|30079.2|30072.2|20870
1613691300000|2021-02-18 23:35:00|30081.7|30074.7|30054.2|30047.2|30084.2|30077.2|30049.2|30042.2|179
1613691600000|2021-02-18 23:40:00|30059.2|30052.2|30036.7|30029.7|30064.2|30057.2|30029.2|30022.2|295
1613691900000|2021-02-18 23:45:00|30039.2|30032.2|30031.7|30024.7|30049.2|30042.2|30001.7|29994.7|463
1613692200000|2021-02-18 23:50:00|30029.2|30022.2|30011.7|30004.7|30029.2|30022.2|29984.2|29977.2|322
1613692500000|2021-02-18 23:55:00|30014.2|30007.2|29994.2|29987.2|30014.2|30007.2|29989.2|29982.2|213
1613692800000|2021-02-19 00:00:00|29984.2|29977.2|30051.7|30044.7|30089.2|30082.2|29979.2|29972.2|1443
1613693100000|2021-02-19 00:05:00|30054.2|30047.2|30069.2|30062.2|30084.2|30077.2|30034.2|30027.2|756
1613693400000|2021-02-19 00:10:00|30071.7|30064.7|30049.2|30042.2|30076.7|30069.7|30041.7|30034.7|305
1613693700000|2021-02-19 00:15:00|30044.2|30037.2|30084.2|30077.2|30094.2|30087.2|30039.2|30032.2|262
1613694000000|2021-02-19 00:20:00|30086.7|30079.7|30134.2|30127.2|30149.2|30142.2|30084.2|30077.2|641
1613694300000|2021-02-19 00:25:00|30129.2|30122.2|30119.2|30112.2|30136.7|30129.7|30094.2|30087.2|378
1613694600000|2021-02-19 00:30:00|30124.2|30117.2|30104.2|30097.2|30134.2|30127.2|30091.7|30084.7|480
1613694900000|2021-02-19 00:35:00|30109.2|30102.2|30106.7|30099.7|30129.2|30122.2|30099.2|30092.2|209
1613695200000|2021-02-19 00:40:00|30109.2|30102.2|30124.2|30117.2|30139.2|30132.2|30094.2|30087.2|301
1613695500000|2021-02-19 00:45:00|30121.7|30114.7|30109.2|30102.2|30124.2|30117.2|30096.7|30089.7|134
1613695800000|2021-02-19 00:50:00|30106.7|30099.7|30094.2|30087.2|30109.2|30102.2|30074.2|30067.2|188
1613696100000|2021-02-19 00:55:00|30089.2|30082.2|30124.2|30117.2|30134.2|30127.2|30084.2|30077.2|151
1613696400000|2021-02-19 01:00:00|30121.7|30114.7|30169.2|30162.2|30171.7|30164.7|30114.2|30107.2|543
1613696700000|2021-02-19 01:05:00|30166.7|30159.7|30146.7|30139.7|30174.2|30167.2|30139.2|30132.2|213
1613697000000|2021-02-19 01:10:00|30144.2|30137.2|30106.7|30099.7|30149.2|30142.2|30106.7|30099.7|340
1613697300000|2021-02-19 01:15:00|30104.2|30097.2|30124.2|30117.2|30126.7|30119.7|30096.7|30089.7|377
1613697600000|2021-02-19 01:20:00|30126.7|30119.7|30079.2|30072.2|30129.2|30122.2|30074.2|30067.2|318
1613697900000|2021-02-19 01:25:00|30081.7|30074.7|30031.7|30024.7|30094.2|30087.2|30031.7|30024.7|634
1613698200000|2021-02-19 01:30:00|30034.2|30027.2|29954.2|29947.2|30039.2|30032.2|29949.2|29942.2|1609
1613698500000|2021-02-19 01:35:00|29949.2|29942.2|29984.2|29977.2|29994.2|29987.2|29934.2|29927.2|1040
1613698800000|2021-02-19 01:40:00|29981.7|29974.7|29939.2|29932.2|29981.7|29974.7|29939.2|29932.2|482
1613699100000|2021-02-19 01:45:00|29936.7|29929.7|29956.7|29949.7|29959.2|29952.2|29934.2|29927.2|327
1613699400000|2021-02-19 01:50:00|29954.2|29947.2|29974.2|29967.2|29986.7|29979.7|29944.2|29937.2|393
1613699700000|2021-02-19 01:55:00|29971.7|29964.7|30004.2|29997.2|30009.2|30002.2|29969.2|29962.2|284
1613700000000|2021-02-19 02:00:00|30006.7|29999.7|29974.2|29967.2|30006.7|29999.7|29974.2|29967.2|421
1613700300000|2021-02-19 02:05:00|29976.7|29969.7|29979.2|29972.2|29984.2|29977.2|29956.7|29949.7|202
1613700600000|2021-02-19 02:10:00|29981.7|29974.7|29969.2|29962.2|29981.7|29974.7|29964.2|29957.2|141
1613700900000|2021-02-19 02:15:00|29971.7|29964.7|29929.2|29922.2|29974.2|29967.2|29929.2|29922.2|362
1613701200000|2021-02-19 02:20:00|29926.7|29919.7|29944.2|29937.2|29946.7|29939.7|29914.2|29907.2|342
1613701500000|2021-02-19 02:25:00|29941.7|29934.7|29964.2|29957.2|29964.2|29957.2|29914.2|29907.2|581
1613701800000|2021-02-19 02:30:00|29966.7|29959.7|29924.2|29917.2|29971.7|29964.7|29914.2|29907.2|491
1613702100000|2021-02-19 02:35:00|29921.7|29914.7|29834|29827|29934.2|29927.2|29821.7|29814.7|1151
1613702400000|2021-02-19 02:40:00|29831.5|29824.5|29816.5|29809.5|29864|29857|29764|29757|1184
1613702700000|2021-02-19 02:45:00|29819|29812|29814|29807|29849|29842|29814|29807|401
1613703000000|2021-02-19 02:50:00|29811.5|29804.5|29789|29782|29819|29812|29786.5|29779.5|387
1613703300000|2021-02-19 02:55:00|29791.5|29784.5|29824|29817|29831.5|29824.5|29779|29772|267
1613703600000|2021-02-19 03:00:00|29819|29812|29824|29817|29834|29827|29809|29802|240
1613703900000|2021-02-19 03:05:00|29829|29822|29849|29842|29849|29842|29816.5|29809.5|271
1613704200000|2021-02-19 03:10:00|29846.5|29839.5|29869|29862|29869|29862|29836.5|29829.5|293
1613704500000|2021-02-19 03:15:00|29866.5|29859.5|29864|29857|29879|29872|29856.5|29849.5|319
1613704800000|2021-02-19 03:20:00|29869|29862|29869|29862|29869|29862|29841.5|29834.5|316
1613705100000|2021-02-19 03:25:00|29864|29857|29871.5|29864.5|29904|29897|29859|29852|711
1613705400000|2021-02-19 03:30:00|29874|29867|29886.5|29879.5|29899|29892|29849|29842|524
1613705700000|2021-02-19 03:35:00|29884|29877|29919|29912|29934|29927|29884|29877|643
1613706000000|2021-02-19 03:40:00|29921.5|29914.5|29944|29937|29944|29937|29901.5|29894.5|258
1613706300000|2021-02-19 03:45:00|29941.5|29934.5|29909|29902|29944|29937|29899|29892|313
1613706600000|2021-02-19 03:50:00|29906.5|29899.5|29919|29912|29929|29922|29886.5|29879.5|310
1613706900000|2021-02-19 03:55:00|29921.5|29914.5|29899|29892|29931.5|29924.5|29899|29892|200
1613707200000|2021-02-19 04:00:00|29894|29887|29891.5|29884.5|29906.5|29899.5|29874|29867|175
1613707500000|2021-02-19 04:05:00|29894|29887|29869|29862|29904|29897|29864|29857|166
1613707800000|2021-02-19 04:10:00|29871.5|29864.5|29861.5|29854.5|29894|29887|29856.5|29849.5|237
1613708100000|2021-02-19 04:15:00|29864|29857|29899|29892|29914|29907|29864|29857|262
1613708400000|2021-02-19 04:20:00|29896.5|29889.5|29916.5|29909.5|29919|29912|29886.5|29879.5|123
1613708700000|2021-02-19 04:25:00|29914|29907|29924|29917|29934|29927|29914|29907|180
1613709000000|2021-02-19 04:30:00|29921.5|29914.5|29936.5|29929.5|29944|29937|29914|29907|230
1613709300000|2021-02-19 04:35:00|29934|29927|29989|29982|29991.5|29984.5|29934|29927|595
1613709600000|2021-02-19 04:40:00|29991.5|29984.5|29999|29992|30009|30002|29984|29977|553
1613709900000|2021-02-19 04:45:00|29996.5|29989.5|29974|29967|29996.5|29989.5|29961.5|29954.5|325
1613710200000|2021-02-19 04:50:00|29971.5|29964.5|29944|29937|29979|29972|29934|29927|357
1613710500000|2021-02-19 04:55:00|29941.5|29934.5|29956.5|29949.5|29964|29957|29939|29932|205
1613710800000|2021-02-19 05:00:00|29959|29952|29974|29967|29989|29982|29959|29952|525
1613711100000|2021-02-19 05:05:00|29971.5|29964.5|29999|29992|29999|29992|29959|29952|247
1613711400000|2021-02-19 05:10:00|30004|29997|29991.5|29984.5|30029|30022|29979|29972|521
1613711700000|2021-02-19 05:15:00|29989|29982|29989|29982|30009|30002|29979|29972|186
1613712000000|2021-02-19 05:20:00|29991.5|29984.5|29989|29982|29994|29987|29964|29957|361
1613712300000|2021-02-19 05:25:00|29984|29977|29954|29947|29984|29977|29951.5|29944.5|276
1613712600000|2021-02-19 05:30:00|29951.5|29944.5|29984|29977|29984|29977|29944|29937|443
1613712900000|2021-02-19 05:35:00|29981.5|29974.5|29999|29992|30009|30002|29976.5|29969.5|357
1613713200000|2021-02-19 05:40:00|29996.5|29989.5|29979|29972|29999|29992|29974|29967|210
1613713500000|2021-02-19 05:45:00|29981.5|29974.5|30009|30002|30014|30007|29974|29967|332
1613713800000|2021-02-19 05:50:00|30006.5|29999.5|30024|30017|30024|30017|30004|29997|285
1613714100000|2021-02-19 05:55:00|30019|30012|30019|30012|30054|30047|30014|30007|2005
1613714400000|2021-02-19 06:00:00|30014|30007|30019|30012|30024|30017|29984|29977|1855
1613714700000|2021-02-19 06:05:00|30021.5|30014.5|30029|30022|30039|30032|30019|30012|703
1613715000000|2021-02-19 06:10:00|30031.5|30024.5|30049|30042|30064|30057|30029|30022|708
1613715300000|2021-02-19 06:15:00|30051.5|30044.5|30081.5|30074.5|30086.5|30079.5|30049|30042|357
1613715600000|2021-02-19 06:20:00|30079|30072|30081.5|30074.5|30084|30077|30074|30067|127
1613715900000|2021-02-19 06:25:00|30079|30072|30074|30067|30084|30077|30069|30062|202
1613716200000|2021-02-19 06:30:00|30071.5|30064.5|30079|30072|30079|30072|30069|30062|41
1613716500000|2021-02-19 06:35:00|30076.5|30069.5|30074|30067|30079|30072|30069|30062|12
1613716800000|2021-02-19 06:40:00|30071.5|30064.5|30081.5|30074.5|30084|30077|30064|30057|77
1613717100000|2021-02-19 06:45:00|30079|30072|30076.5|30069.5|30081.5|30074.5|30071.5|30064.5|56
1613717400000|2021-02-19 06:50:00|30079|30072|30074|30067|30079|30072|30071.5|30064.5|12
1613717700000|2021-02-19 06:55:00|30071.5|30064.5|30079|30072|30084|30077|30066.5|30059.5|76
1613718000000|2021-02-19 07:00:00|30086.5|30079.5|30091.5|30084.5|30094|30087|30079|30072|63
1613718300000|2021-02-19 07:05:00|30094|30087|30071.5|30064.5|30101.5|30094.5|30071.5|30064.5|107
1613718600000|2021-02-19 07:10:00|30074|30067|30079|30072|30086.5|30079.5|30074|30067|20
1613718900000|2021-02-19 07:15:00|30084|30077|30076.5|30069.5|30086.5|30079.5|30069|30062|31
1613719200000|2021-02-19 07:20:00|30074|30067|30074|30067|30076.5|30069.5|30069|30062|3
1613719500000|2021-02-19 07:25:00|30076.5|30069.5|30084|30077|30089|30082|30064|30057|24
1613719800000|2021-02-19 07:30:00|30089|30082|30064|30057|30094|30087|30059|30052|110
1613720100000|2021-02-19 07:35:00|30066.5|30059.5|30089|30082|30089|30082|30064|30057|76
1613720400000|2021-02-19 07:40:00|30086.5|30079.5|30084|30077|30101.5|30094.5|30079|30072|44
1613720700000|2021-02-19 07:45:00|30086.5|30079.5|30064|30057|30086.5|30079.5|30064|30057|35
1613721000000|2021-02-19 07:50:00|30066.5|30059.5|30084|30077|30084|30077|30064|30057|100
1613721300000|2021-02-19 07:55:00|30089|30082|30079|30072|30094|30087|30076.5|30069.5|36
1613721600000|2021-02-19 08:00:00|30074|30067|30076.5|30069.5|30116.5|30109.5|30064|30057|168
1613721900000|2021-02-19 08:05:00|30074|30067|30074|30067|30094|30087|30066.5|30059.5|66
1613722200000|2021-02-19 08:10:00|30076.5|30069.5|30061.5|30054.5|30086.5|30079.5|30059|30052|59
1613722500000|2021-02-19 08:15:00|30064|30057|30069|30062|30091.5|30084.5|30054|30047|152
1613722800000|2021-02-19 08:20:00|30071.5|30064.5|30071.5|30064.5|30081.5|30074.5|30059|30052|100
1613723100000|2021-02-19 08:25:00|30074|30067|30084|30077|30084|30077|30064|30057|70
1613723400000|2021-02-19 08:30:00|30089|30082|30076.5|30069.5|30116.5|30109.5|30076.5|30069.5|212
1613723700000|2021-02-19 08:35:00|30074|30067|30086.5|30079.5|30099|30092|30064|30057|167
1613724000000|2021-02-19 08:40:00|30084|30077|30054|30047|30094|30087|30054|30047|73
1613724300000|2021-02-19 08:45:00|30051.5|30044.5|30034|30027|30054|30047|30024|30017|84
1613724600000|2021-02-19 08:50:00|30039|30032|30069|30062|30069|30062|30036.5|30029.5|48
1613724900000|2021-02-19 08:55:00|30071.5|30064.5|30111.5|30104.5|30119|30112|30071.5|30064.5|121
1613725200000|2021-02-19 09:00:00|30109|30102|30094|30087|30119|30112|30089|30082|79
1613725500000|2021-02-19 09:05:00|30096.5|30089.5|30124|30117|30129|30122|30089|30082|137
1613725800000|2021-02-19 09:10:00|30119|30112|30149|30142|30154|30147|30114|30107|130
1613726100000|2021-02-19 09:15:00|30144|30137|30159|30152|30161.5|30154.5|30139|30132|85
1613726400000|2021-02-19 09:20:00|30161.5|30154.5|30159|30152|30169|30162|30154|30147|108
1613726700000|2021-02-19 09:25:00|30161.5|30154.5|30154|30147|30164|30157|30149|30142|33
1613727000000|2021-02-19 09:30:00|30156.5|30149.5|30189|30182|30189|30182|30154|30147|116
1613727300000|2021-02-19 09:35:00|30186.5|30179.5|30191.5|30184.5|30194|30187|30169|30162|100
1613727600000|2021-02-19 09:40:00|30189|30182|30176.5|30169.5|30194|30187|30174|30167|74
1613727900000|2021-02-19 09:45:00|30179|30172|30169|30162|30179|30172|30164|30157|62
1613728200000|2021-02-19 09:50:00|30166.5|30159.5|30159|30152|30169|30162|30154|30147|46
1613728500000|2021-02-19 09:55:00|30156.5|30149.5|30159|30152|30166.5|30159.5|30154|30147|44
1613728800000|2021-02-19 10:00:00|30164|30157|30184|30177|30186.5|30179.5|30164|30157|75
1613729100000|2021-02-19 10:05:00|30189|30182|30189|30182|30189|30182|30174|30167|121
1613729400000|2021-02-19 10:10:00|30186.5|30179.5|30189|30182|30194|30187|30144|30137|332
1613729700000|2021-02-19 10:15:00|30186.5|30179.5|30189|30182|30204|30197|30184|30177|54
1613730000000|2021-02-19 10:20:00|30191.5|30184.5|30179|30172|30191.5|30184.5|30174|30167|70
1613730300000|2021-02-19 10:25:00|30176.5|30169.5|30169|30162|30184|30177|30164|30157|12
1613730600000|2021-02-19 10:30:00|30171.5|30164.5|30159|30152|30171.5|30164.5|30159|30152|34
1613730900000|2021-02-19 10:35:00|30161.5|30154.5|30184|30177|30186.5|30179.5|30159|30152|54
1613731200000|2021-02-19 10:40:00|30186.5|30179.5|30191.5|30184.5|30194|30187|30179|30172|19
1613731500000|2021-02-19 10:45:00|30194|30187|30204|30197|30204|30197|30191.5|30184.5|64
1613731800000|2021-02-19 10:50:00|30201.5|30194.5|30199|30192|30204|30197|30194|30187|34
1613732100000|2021-02-19 10:55:00|30196.5|30189.5|30199|30192|30204|30197|30196.5|30189.5|30
1613732400000|2021-02-19 11:00:00|30201.5|30194.5|30189|30182|30209|30202|30184|30177|39
1613732700000|2021-02-19 11:05:00|30186.5|30179.5|30179|30172|30189|30182|30174|30167|25
1613733000000|2021-02-19 11:10:00|30174|30167|30166.5|30159.5|30174|30167|30164|30157|21
1613733300000|2021-02-19 11:15:00|30169|30162|30154|30147|30169|30162|30151.5|30144.5|23
1613733600000|2021-02-19 11:20:00|30156.5|30149.5|30164|30157|30166.5|30159.5|30154|30147|67
1613733900000|2021-02-19 11:25:00|30166.5|30159.5|30159|30152|30169|30162|30154|30147|68
1613734200000|2021-02-19 11:30:00|30156.5|30149.5|30139|30132|30159|30152|30129|30122|212
1613734500000|2021-02-19 11:35:00|30144|30137|30149|30142|30149|30142|30134|30127|83
1613734800000|2021-02-19 11:40:00|30146.5|30139.5|30149|30142|30149|30142|30144|30137|15
1613735100000|2021-02-19 11:45:00|30144|30137|30144|30137|30154|30147|30144|30137|27
1613735400000|2021-02-19 11:50:00|30141.5|30134.5|30129|30122|30141.5|30134.5|30124|30117|77
1613735700000|2021-02-19 11:55:00|30126.5|30119.5|30124|30117|30131.5|30124.5|30121.5|30114.5|45
1613736000000|2021-02-19 12:00:00|30126.5|30119.5|30144|30137|30149|30142|30124|30117|35
1613736300000|2021-02-19 12:05:00|30146.5|30139.5|30159|30152|30159|30152|30144|30137|33
1613736600000|2021-02-19 12:10:00|30156.5|30149.5|30164|30157|30166.5|30159.5|30154|30147|18
1613736900000|2021-02-19 12:15:00|30161.5|30154.5|30169|30162|30174|30167|30159|30152|26
1613737200000|2021-02-19 12:20:00|30171.5|30164.5|30179|30172|30184|30177|30166.5|30159.5|11
1613737500000|2021-02-19 12:25:00|30181.5|30174.5|30199|30192|30199|30192|30179|30172|58
1613737800000|2021-02-19 12:30:00|30204|30197|30199|30192|30206.5|30199.5|30189|30182|114
1613738100000|2021-02-19 12:35:00|30201.5|30194.5|30199|30192|30214|30207|30199|30192|228
1613738400000|2021-02-19 12:40:00|30196.5|30189.5|30194|30187|30199|30192|30189|30182|36
1613738700000|2021-02-19 12:45:00|30196.5|30189.5|30191.5|30184.5|30199|30192|30189|30182|19
1613739000000|2021-02-19 12:50:00|30194|30187|30201.5|30194.5|30204|30197|30194|30187|18
1613739300000|2021-02-19 12:55:00|30199|30192|30199|30192|30204|30197|30189|30182|44
1613739600000|2021-02-19 13:00:00|30201.5|30194.5|30199|30192|30204|30197|30194|30187|14
1613739900000|2021-02-19 13:05:00|30196.5|30189.5|30199|30192|30204|30197|30194|30187|23
1613740200000|2021-02-19 13:10:00|30201.5|30194.5|30209|30202|30214|30207|30199|30192|36
1613740500000|2021-02-19 13:15:00|30211.5|30204.5|30214|30207|30214|30207|30209|30202|79
1613740800000|2021-02-19 13:20:00|30211.5|30204.5|30214|30207|30219|30212|30204|30197|62
1613741100000|2021-02-19 13:25:00|30211.5|30204.5|30214|30207|30219|30212|30204|30197|197
1613741400000|2021-02-19 13:30:00|30219|30212|30234|30227|30236.5|30229.5|30216.5|30209.5|105
1613741700000|2021-02-19 13:35:00|30231.5|30224.5|30229|30222|30234|30227|30219|30212|71
1613742000000|2021-02-19 13:40:00|30231.5|30224.5|30234|30227|30239|30232|30224|30217|100
1613742300000|2021-02-19 13:45:00|30236.5|30229.5|30269|30262|30269|30262|30234|30227|196
1613742600000|2021-02-19 13:50:00|30266.5|30259.5|30239|30232|30266.5|30259.5|30239|30232|113
1613742900000|2021-02-19 13:55:00|30241.5|30234.5|30249|30242|30254|30247|30239|30232|43
1613743200000|2021-02-19 14:00:00|30246.5|30239.5|30224|30217|30249|30242|30219|30212|35
1613743500000|2021-02-19 14:05:00|30226.5|30219.5|30219|30212|30234|30227|30211.5|30204.5|90
1613743800000|2021-02-19 14:10:00|30221.5|30214.5|30234|30227|30234|30227|30219|30212|21
1613744100000|2021-02-19 14:15:00|30236.5|30229.5|30224|30217|30239|30232|30224|30217|66
1613744400000|2021-02-19 14:20:00|30221.5|30214.5|30216.5|30209.5|30224|30217|30209|30202|92
1613744700000|2021-02-19 14:25:00|30214|30207|30211.5|30204.5|30229|30222|30209|30202|102
1613745000000|2021-02-19 14:30:00|30206.5|30199.5|30211.5|30204.5|30219|30212|30199|30192|227
1613745300000|2021-02-19 14:35:00|30209|30202|30204|30197|30219|30212|30194|30187|171
1613745600000|2021-02-19 14:40:00|30201.5|30194.5|30214|30207|30214|30207|30179|30172|264
1613745900000|2021-02-19 14:45:00|30209|30202|30196.5|30189.5|30216.5|30209.5|30191.5|30184.5|94
1613746200000|2021-02-19 14:50:00|30194|30187|30216.5|30209.5|30219|30212|30184|30177|167
1613746500000|2021-02-19 14:55:00|30219|30212|30241.5|30234.5|30249|30242|30209|30202|66
1613746800000|2021-02-19 15:00:00|30244|30237|30234|30227|30249|30242|30214|30207|130
1613747100000|2021-02-19 15:05:00|30236.5|30229.5|30239|30232|30249|30242|30234|30227|70
1613747400000|2021-02-19 15:10:00|30241.5|30234.5|30224|30217|30244|30237|30219|30212|109
1613747700000|2021-02-19 15:15:00|30229|30222|30236.5|30229.5|30244|30237|30226.5|30219.5|116
1613748000000|2021-02-19 15:20:00|30239|30232|30259|30252|30264|30257|30229|30222|102
1613748300000|2021-02-19 15:25:00|30256.5|30249.5|30264|30257|30279|30272|30254|30247|260
1613748600000|2021-02-19 15:30:00|30269|30262|30249|30242|30269|30262|30234|30227|98
1613748900000|2021-02-19 15:35:00|30254|30247|30279|30272|30279|30272|30251.5|30244.5|57
1613749200000|2021-02-19 15:40:00|30281.5|30274.5|30269|30262|30289|30282|30269|30262|167
1613749500000|2021-02-19 15:45:00|30271.5|30264.5|30264|30257|30274|30267|30259|30252|48
1613749800000|2021-02-19 15:50:00|30266.5|30259.5|30279|30272|30279|30272|30266.5|30259.5|110
1613750100000|2021-02-19 15:55:00|30284|30277|30299|30292|30304|30297|30284|30277|192
1613750400000|2021-02-19 16:00:00|30304|30297|30304|30297|30309|30302|30299|30292|125
1613750700000|2021-02-19 16:05:00|30301.5|30294.5|30314|30307|30321.5|30314.5|30299|30292|128
1613751000000|2021-02-19 16:10:00|30316.5|30309.5|30304|30297|30319|30312|30299|30292|79
1613751300000|2021-02-19 16:15:00|30299|30292|30304|30297|30306.5|30299.5|30289|30282|101
1613751600000|2021-02-19 16:20:00|30306.5|30299.5|30316.5|30309.5|30319|30312|30304|30297|106
1613751900000|2021-02-19 16:25:00|30319|30312|30324|30317|30331.5|30324.5|30314|30307|90
1613752200000|2021-02-19 16:30:00|30319|30312|30304|30297|30324|30317|30299|30292|210
1613752500000|2021-02-19 16:35:00|30301.5|30294.5|30299|30292|30304|30297|30299|30292|66
1613752800000|2021-02-19 16:40:00|30301.5|30294.5|30309|30302|30319|30312|30299|30292|235
1613753100000|2021-02-19 16:45:00|30306.5|30299.5|30314|30307|30319|30312|30306.5|30299.5|62
1613753400000|2021-02-19 16:50:00|30309|30302|30316.5|30309.5|30324|30317|30306.5|30299.5|33
1613753700000|2021-02-19 16:55:00|30319|30312|30309|30302|30329|30322|30304|30297|49
1613754000000|2021-02-19 17:00:00|30306.5|30299.5|30314|30307|30314|30307|30299|30292|52
1613754300000|2021-02-19 17:05:00|30316.5|30309.5|30299|30292|30319|30312|30294|30287|100
1613754600000|2021-02-19 17:10:00|30301.5|30294.5|30294|30287|30304|30297|30289|30282|52
1613754900000|2021-02-19 17:15:00|30296.5|30289.5|30286.5|30279.5|30304|30297|30286.5|30279.5|61
1613755200000|2021-02-19 17:20:00|30284|30277|30279|30272|30294|30287|30269|30262|111
1613755500000|2021-02-19 17:25:00|30274|30267|30279|30272|30289|30282|30274|30267|85
1613755800000|2021-02-19 17:30:00|30276.5|30269.5|30264|30257|30289|30282|30259|30252|115
1613756100000|2021-02-19 17:35:00|30261.5|30254.5|30264|30257|30271.5|30264.5|30254|30247|157
1613756400000|2021-02-19 17:40:00|30261.5|30254.5|30264|30257|30269|30262|30244|30237|132
1613756700000|2021-02-19 17:45:00|30261.5|30254.5|30259|30252|30274|30267|30254|30247|84
1613757000000|2021-02-19 17:50:00|30256.5|30249.5|30236.5|30229.5|30264|30257|30229|30222|219
1613757300000|2021-02-19 17:55:00|30239|30232|30229|30222|30244|30237|30219|30212|153
1613757600000|2021-02-19 18:00:00|30226.5|30219.5|30224|30217|30249|30242|30214|30207|161
1613757900000|2021-02-19 18:05:00|30226.5|30219.5|30194|30187|30229|30222|30191.5|30184.5|112
1613758200000|2021-02-19 18:10:00|30191.5|30184.5|30201.5|30194.5|30219|30212|30186.5|30179.5|84
1613758500000|2021-02-19 18:15:00|30199|30192|30204|30197|30219|30212|30194|30187|47
1613758800000|2021-02-19 18:20:00|30206.5|30199.5|30234|30227|30234|30227|30204|30197|56
1613759100000|2021-02-19 18:25:00|30231.5|30224.5|30229|30222|30239|30232|30226.5|30219.5|47
1613759400000|2021-02-19 18:30:00|30231.5|30224.5|30219|30212|30236.5|30229.5|30209|30202|30
1613759700000|2021-02-19 18:35:00|30224|30217|30239|30232|30239|30232|30209|30202|66
1613760000000|2021-02-19 18:40:00|30236.5|30229.5|30259|30252|30259|30252|30234|30227|75
1613760300000|2021-02-19 18:45:00|30254|30247|30249|30242|30254|30247|30246.5|30239.5|14
1613760600000|2021-02-19 18:50:00|30244|30237|30259|30252|30259|30252|30239|30232|32
1613760900000|2021-02-19 18:55:00|30256.5|30249.5|30259|30252|30259|30252|30249|30242|23
1613761200000|2021-02-19 19:00:00|30256.5|30249.5|30246.5|30239.5|30261.5|30254.5|30244|30237|37
1613761500000|2021-02-19 19:05:00|30249|30242|30244|30237|30256.5|30249.5|30239|30232|28
1613761800000|2021-02-19 19:10:00|30241.5|30234.5|30246.5|30239.5|30249|30242|30236.5|30229.5|26
1613762100000|2021-02-19 19:15:00|30249|30242|30249|30242|30264|30257|30244|30237|21
1613762400000|2021-02-19 19:20:00|30246.5|30239.5|30219|30212|30249|30242|30211.5|30204.5|40
1613762700000|2021-02-19 19:25:00|30221.5|30214.5|30194|30187|30224|30217|30189|30182|124
1613763000000|2021-02-19 19:30:00|30196.5|30189.5|30204|30197|30216.5|30209.5|30194|30187|70
1613763300000|2021-02-19 19:35:00|30206.5|30199.5|30204|30197|30214|30207|30199|30192|25
1613763600000|2021-02-19 19:40:00|30201.5|30194.5|30214|30207|30216.5|30209.5|30191.5|30184.5|54
1613763900000|2021-02-19 19:45:00|30209|30202|30214|30207|30224|30217|30204|30197|61
1613764200000|2021-02-19 19:50:00|30216.5|30209.5|30214|30207|30216.5|30209.5|30199|30192|19
1613764500000|2021-02-19 19:55:00|30216.5|30209.5|30226.5|30219.5|30229|30222|30214|30207|47
1613764800000|2021-02-19 20:00:00|30224|30217|30224|30217|30234|30227|30219|30212|51
1613765100000|2021-02-19 20:05:00|30221.5|30214.5|30214|30207|30221.5|30214.5|30204|30197|29
1613765400000|2021-02-19 20:10:00|30211.5|30204.5|30231.5|30224.5|30244|30237|30211.5|30204.5|91
1613765700000|2021-02-19 20:15:00|30229|30222|30221.5|30214.5|30236.5|30229.5|30219|30212|78
1613766000000|2021-02-19 20:20:00|30224|30217|30209|30202|30224|30217|30209|30202|68
1613766300000|2021-02-19 20:25:00|30211.5|30204.5|30204|30197|30219|30212|30194|30187|202
1613766600000|2021-02-19 20:30:00|30201.5|30194.5|30219|30212|30229|30222|30199|30192|47
1613766900000|2021-02-19 20:35:00|30221.5|30214.5|30239|30232|30239|30232|30221.5|30214.5|24
1613767200000|2021-02-19 20:40:00|30236.5|30229.5|30211.5|30204.5|30236.5|30229.5|30211.5|30204.5|53
1613767500000|2021-02-19 20:45:00|30209|30202|30234|30227|30249|30242|30209|30202|299
1613767800000|2021-02-19 20:50:00|30231.5|30224.5|30209|30202|30236.5|30229.5|30209|30202|164
1613768100000|2021-02-19 20:55:00|30211.5|30204.5|30216.5|30209.5|30219|30212|30191.5|30184.5|265
1613768400000|2021-02-19 21:00:00|30214|30207|30201.5|30194.5|30216.5|30209.5|30194|30187|61
1613768700000|2021-02-19 21:05:00|30199|30192|30181.5|30174.5|30204|30197|30176.5|30169.5|76
1613769000000|2021-02-19 21:10:00|30184|30177|30190.5|30175.5|30195.5|30184.5|30179|30172|32
1613769300000|2021-02-19 21:15:00|30193|30178|30195.5|30180.5|30198|30183|30193|30178|3
1613769600000|2021-02-19 21:20:00|30198|30183|30198|30183|30198|30183|30193|30178|5
1613770200000|2021-02-19 21:30:00|30195.5|30180.5|30190.5|30175.5|30195.5|30180.5|30180.5|30165.5|11
1613770500000|2021-02-19 21:35:00|30188|30173|30195.5|30180.5|30195.5|30180.5|30188|30173|3
1613770800000|2021-02-19 21:40:00|30193|30178|30195.5|30180.5|30198|30183|30185.5|30170.5|9
1613771100000|2021-02-19 21:45:00|30198|30183|30190.5|30175.5|30198|30183|30188|30173|11
1613771400000|2021-02-19 21:50:00|30188|30173|30190.5|30175.5|30190.5|30175.5|30185.5|30170.5|20
1613771700000|2021-02-19 21:55:00|30193|30178|30189.8|30159.8|30193.7|30178|30173|30158|23
1613948400000|2021-02-21 23:00:00|30248|30233|30293|30278|30300.5|30285.5|30248|30233|208
1613948700000|2021-02-21 23:05:00|30290.5|30275.5|30285.5|30270.5|30295.5|30280.5|30278|30263|51
1613949000000|2021-02-21 23:10:00|30283|30268|30268|30253|30285.5|30270.5|30263|30248|49
1613949300000|2021-02-21 23:15:00|30265.5|30250.5|30215.5|30200.5|30265.5|30250.5|30213|30198|81
1613949600000|2021-02-21 23:20:00|30218|30203|30230.5|30215.5|30238|30223|30218|30203|47
1613949900000|2021-02-21 23:25:00|30228|30213|30188|30173|30228|30213|30185.5|30170.5|55
1613950200000|2021-02-21 23:30:00|30190.5|30175.5|30229|30222|30234|30227|30189|30175.5|17200
1613950500000|2021-02-21 23:35:00|30224|30217|30244|30237|30249|30242|30214|30207|197
1613950800000|2021-02-21 23:40:00|30246.5|30239.5|30259|30252|30264|30257|30234|30227|198
1613951100000|2021-02-21 23:45:00|30261.5|30254.5|30294|30287|30299|30292|30254|30247|366
1613951400000|2021-02-21 23:50:00|30291.5|30284.5|30294|30287|30299|30292|30269|30262|170
1613951700000|2021-02-21 23:55:00|30299|30292|30304|30297|30314|30307|30294|30287|355
1613952000000|2021-02-22 00:00:00|30309|30302|30374|30367|30399|30392|30299|30292|1805
1613952300000|2021-02-22 00:05:00|30376.5|30369.5|30311.5|30304.5|30399|30392|30304|30297|1438
1613952600000|2021-02-22 00:10:00|30309|30302|30334|30327|30354|30347|30306.5|30299.5|868
1613952900000|2021-02-22 00:15:00|30339|30332|30374|30367|30374|30367|30326.5|30319.5|640
1613953200000|2021-02-22 00:20:00|30369|30362|30369|30362|30394|30387|30349|30342|429
1613953500000|2021-02-22 00:25:00|30371.5|30364.5|30339|30332|30374|30367|30334|30327|229
1613953800000|2021-02-22 00:30:00|30341.5|30334.5|30381.5|30374.5|30389|30382|30336.5|30329.5|328
1613954100000|2021-02-22 00:35:00|30379|30372|30414|30407|30419|30412|30379|30372|724
1613954400000|2021-02-22 00:40:00|30419|30412|30409|30402|30424|30417|30389|30382|397
1613954700000|2021-02-22 00:45:00|30406.5|30399.5|30384|30377|30419|30412|30379|30372|374
1613955000000|2021-02-22 00:50:00|30379|30372|30379|30372|30394|30387|30369|30362|349
1613955300000|2021-02-22 00:55:00|30381.5|30374.5|30409|30402|30424|30417|30381.5|30374.5|409
1613955600000|2021-02-22 01:00:00|30404|30397|30449|30442|30454|30447|30404|30397|778
1613955900000|2021-02-22 01:05:00|30454|30447|30461.5|30454.5|30469|30462|30434|30427|642
1613956200000|2021-02-22 01:10:00|30459|30452|30429|30422|30469|30462|30429|30422|693
1613956500000|2021-02-22 01:15:00|30431.5|30424.5|30444|30437|30459|30452|30431.5|30424.5|414
1613956800000|2021-02-22 01:20:00|30449|30442|30444|30437|30459|30452|30439|30432|359
1613957100000|2021-02-22 01:25:00|30446.5|30439.5|30419|30412|30449|30442|30404|30397|327
1613957400000|2021-02-22 01:30:00|30416.5|30409.5|30394|30387|30416.5|30409.5|30389|30382|366
1613957700000|2021-02-22 01:35:00|30391.5|30384.5|30374|30367|30399|30392|30369|30362|315
1613958000000|2021-02-22 01:40:00|30371.5|30364.5|30366.5|30359.5|30394|30387|30361.5|30354.5|252
1613958300000|2021-02-22 01:45:00|30364|30357|30354|30347|30374|30367|30339|30332|285
1613958600000|2021-02-22 01:50:00|30351.5|30344.5|30329.1|30322.1|30369.1|30362.1|30324.1|30317.1|303
1613958900000|2021-02-22 01:55:00|30331.6|30324.6|30334.1|30327.1|30349.1|30342.1|30314.1|30307.1|719
1613959200000|2021-02-22 02:00:00|30331.6|30324.6|30359.1|30352.1|30359.1|30352.1|30329.1|30322.1|220
1613959500000|2021-02-22 02:05:00|30356.6|30349.6|30359.1|30352.1|30364.1|30357.1|30334.1|30327.1|190
1613959800000|2021-02-22 02:10:00|30356.6|30349.6|30364.1|30357.1|30374.1|30367.1|30341.6|30334.6|272
1613960100000|2021-02-22 02:15:00|30361.6|30354.6|30374.1|30367.1|30379.1|30372.1|30354.1|30347.1|245
1613960400000|2021-02-22 02:20:00|30376.6|30369.6|30349.1|30342.1|30379.1|30372.1|30344.1|30337.1|172
1613960700000|2021-02-22 02:25:00|30346.6|30339.6|30254.1|30247.1|30346.6|30339.6|30239.1|30232.1|1329
1613961000000|2021-02-22 02:30:00|30244.1|30237.1|30239.1|30232.1|30264.1|30257.1|30229.1|30222.1|879
1613961300000|2021-02-22 02:35:00|30236.6|30229.6|30249.1|30242.1|30261.6|30254.6|30234.1|30227.1|236
1613961600000|2021-02-22 02:40:00|30246.6|30239.6|30219.1|30212.1|30251.6|30244.6|30214.1|30207.1|280
1613961900000|2021-02-22 02:45:00|30221.6|30214.6|30184.1|30177.1|30224.1|30217.1|30166.6|30159.6|420
1613962200000|2021-02-22 02:50:00|30181.6|30174.6|30179.1|30172.1|30189.1|30182.1|30164.1|30157.1|370
1613962500000|2021-02-22 02:55:00|30174.1|30167.1|30199.1|30192.1|30204.1|30197.1|30169.1|30162.1|196
1613962800000|2021-02-22 03:00:00|30196.6|30189.6|30209.1|30202.1|30214.1|30207.1|30191.6|30184.6|184
1613963100000|2021-02-22 03:05:00|30206.6|30199.6|30204.1|30197.1|30214.1|30207.1|30189.1|30182.1|155
1613963400000|2021-02-22 03:10:00|30201.6|30194.6|30214.1|30207.1|30214.1|30207.1|30194.1|30187.1|168
1613963700000|2021-02-22 03:15:00|30211.6|30204.6|30204.1|30197.1|30229.1|30222.1|30204.1|30197.1|179
1613964000000|2021-02-22 03:20:00|30201.6|30194.6|30204.1|30197.1|30206.6|30199.6|30189.1|30182.1|122
1613964300000|2021-02-22 03:25:00|30201.6|30194.6|30209.1|30202.1|30219.1|30212.1|30199.1|30192.1|64
1613964600000|2021-02-22 03:30:00|30206.6|30199.6|30104.1|30097.1|30206.6|30199.6|30094.1|30087.1|1441
1613964900000|2021-02-22 03:35:00|30106.6|30099.6|30166.6|30159.6|30184.1|30177.1|30104.1|30097.1|368
1613965200000|2021-02-22 03:40:00|30169.1|30162.1|30186.6|30179.6|30189.1|30182.1|30149.1|30142.1|253
1613965500000|2021-02-22 03:45:00|30189.1|30182.1|30204.1|30197.1|30211.6|30204.6|30171.6|30164.6|281
1613965800000|2021-02-22 03:50:00|30201.6|30194.6|30186.6|30179.6|30209.1|30202.1|30176.6|30169.6|246
1613966100000|2021-02-22 03:55:00|30189.1|30182.1|30209.1|30202.1|30224.1|30217.1|30184.1|30177.1|318
1613966400000|2021-02-22 04:00:00|30211.6|30204.6|30239.1|30232.1|30246.6|30239.6|30209.1|30202.1|318
1613966700000|2021-02-22 04:05:00|30244.1|30237.1|30259.1|30252.1|30266.6|30259.6|30239.1|30232.1|507
1613967000000|2021-02-22 04:10:00|30261.6|30254.6|30279.1|30272.1|30284.1|30277.1|30259.1|30252.1|272
1613967300000|2021-02-22 04:15:00|30281.6|30274.6|30284.1|30277.1|30296.6|30289.6|30264.1|30257.1|246
1613967600000|2021-02-22 04:20:00|30286.6|30279.6|30279.1|30272.1|30294.1|30287.1|30274.1|30267.1|175
1613967900000|2021-02-22 04:25:00|30276.6|30269.6|30274.1|30267.1|30284.1|30277.1|30259.1|30252.1|262
1613968200000|2021-02-22 04:30:00|30276.6|30269.6|30304.1|30297.1|30321.6|30314.6|30276.6|30269.6|439
1613968500000|2021-02-22 04:35:00|30301.6|30294.6|30264.1|30257.1|30304.1|30297.1|30259.1|30252.1|177
1613968800000|2021-02-22 04:40:00|30261.6|30254.6|30239.1|30232.1|30269.1|30262.1|30239.1|30232.1|330
1613969100000|2021-02-22 04:45:00|30241.6|30234.6|30239.1|30232.1|30266.6|30259.6|30234.1|30227.1|127
1613969400000|2021-02-22 04:50:00|30236.6|30229.6|30249.1|30242.1|30254.1|30247.1|30234.1|30227.1|116
1613969700000|2021-02-22 04:55:00|30251.6|30244.6|30249.1|30242.1|30259.1|30252.1|30239.1|30232.1|83
1613970000000|2021-02-22 05:00:00|30251.6|30244.6|30234.1|30227.1|30269.1|30262.1|30224.1|30217.1|283
1613970300000|2021-02-22 05:05:00|30236.6|30229.6|30241.6|30234.6|30249.1|30242.1|30224.1|30217.1|367
1613970600000|2021-02-22 05:10:00|30244.1|30237.1|30224.1|30217.1|30249.1|30242.1|30224.1|30217.1|258
1613970900000|2021-02-22 05:15:00|30221.6|30214.6|30234.1|30227.1|30234.1|30227.1|30209.1|30202.1|351
1613971200000|2021-02-22 05:20:00|30231.6|30224.6|30259.1|30252.1|30274.1|30267.1|30224.1|30217.1|373
1613971500000|2021-02-22 05:25:00|30264.1|30257.1|30254.1|30247.1|30264.1|30257.1|30234.1|30227.1|319
1613971800000|2021-02-22 05:30:00|30256.6|30249.6|30256.6|30249.6|30271.6|30264.6|30249.1|30242.1|365
1613972100000|2021-02-22 05:35:00|30254.1|30247.1|30249.1|30242.1|30264.1|30257.1|30236.6|30229.6|211
1613972400000|2021-02-22 05:40:00|30244.1|30237.1|30209.1|30202.1|30249.1|30242.1|30209.1|30202.1|279
1613972700000|2021-02-22 05:45:00|30211.6|30204.6|30184.1|30177.1|30219.1|30212.1|30179.1|30172.1|509
1613973000000|2021-02-22 05:50:00|30181.6|30174.6|30179.1|30172.1|30189.1|30182.1|30169.1|30162.1|407
1613973300000|2021-02-22 05:55:00|30174.1|30167.1|30169.1|30162.1|30189.1|30182.1|30164.1|30157.1|1095
1613973600000|2021-02-22 06:00:00|30174.1|30167.1|30204.1|30197.1|30204.1|30197.1|30154.1|30147.1|2115
1613973900000|2021-02-22 06:05:00|30199.1|30192.1|30204.1|30197.1|30214.1|30207.1|30189.1|30182.1|1295
1613974200000|2021-02-22 06:10:00|30199.1|30192.1|30189.1|30182.1|30239.1|30232.1|30184.1|30177.1|825
1613974500000|2021-02-22 06:15:00|30191.6|30184.6|30201.6|30194.6|30204.1|30197.1|30179.1|30172.1|227
1613974800000|2021-02-22 06:20:00|30204.1|30197.1|30194.1|30187.1|30204.1|30197.1|30186.6|30179.6|62
1613975100000|2021-02-22 06:25:00|30191.6|30184.6|30201.6|30194.6|30204.1|30197.1|30189.1|30182.1|26
1613975400000|2021-02-22 06:30:00|30199.1|30192.1|30214.1|30207.1|30219.1|30212.1|30199.1|30192.1|63
1613975700000|2021-02-22 06:35:00|30216.6|30209.6|30229.1|30222.1|30229.1|30222.1|30214.1|30207.1|10
1613976000000|2021-02-22 06:40:00|30234.1|30227.1|30236.6|30229.6|30241.6|30234.6|30234.1|30227.1|49
1613976300000|2021-02-22 06:45:00|30234.1|30227.1|30241.6|30234.6|30241.6|30234.6|30234.1|30227.1|13
1613976600000|2021-02-22 06:50:00|30239.1|30232.1|30234.1|30227.1|30244.1|30237.1|30231.6|30224.6|106
1613976900000|2021-02-22 06:55:00|30229.1|30222.1|30229.1|30222.1|30236.6|30229.6|30229.1|30222.1|19
1613977200000|2021-02-22 07:00:00|30224.1|30217.1|30206.6|30199.6|30234.1|30227.1|30204.1|30197.1|51
1613977500000|2021-02-22 07:05:00|30204.1|30197.1|30154.1|30147.1|30206.6|30199.6|30154.1|30147.1|110
1613977800000|2021-02-22 07:10:00|30149.1|30142.1|30161.6|30154.6|30161.6|30154.6|30146.6|30139.6|56
1613978100000|2021-02-22 07:15:00|30159.1|30152.1|30124.1|30117.1|30161.6|30154.6|30124.1|30117.1|184
1613978400000|2021-02-22 07:20:00|30126.6|30119.6|30116.6|30109.6|30126.6|30119.6|30106.6|30099.6|126
1613978700000|2021-02-22 07:25:00|30114.1|30107.1|30114.1|30107.1|30121.6|30114.6|30104.1|30097.1|163
1613979000000|2021-02-22 07:30:00|30111.6|30104.6|30121.6|30114.6|30131.6|30124.6|30096.6|30089.6|134
1613979300000|2021-02-22 07:35:00|30119.1|30112.1|30101.6|30094.6|30131.6|30124.6|30091.6|30084.6|97
1613979600000|2021-02-22 07:40:00|30104.1|30097.1|30131.6|30124.6|30131.6|30124.6|30076.6|30069.6|131
1613979900000|2021-02-22 07:45:00|30126.6|30119.6|30114.1|30107.1|30129.1|30122.1|30099.1|30092.1|58
1613980200000|2021-02-22 07:50:00|30116.6|30109.6|30109.1|30102.1|30119.1|30112.1|30081.6|30074.6|148
1613980500000|2021-02-22 07:55:00|30111.6|30104.6|30124.1|30117.1|30129.1|30122.1|30104.1|30097.1|46
1613980800000|2021-02-22 08:00:00|30126.6|30119.6|30099.1|30092.1|30129.1|30122.1|30079.1|30072.1|214
1613981100000|2021-02-22 08:05:00|30094.1|30087.1|30131.6|30124.6|30134.1|30127.1|30074.1|30067.1|189
1613981400000|2021-02-22 08:10:00|30134.1|30127.1|30091.6|30084.6|30134.1|30127.1|30074.1|30067.1|203
1613981700000|2021-02-22 08:15:00|30089.1|30082.1|30064.1|30057.1|30094.1|30087.1|30059.1|30052.1|175
1613982000000|2021-02-22 08:20:00|30074.1|30067.1|30049.1|30042.1|30079.1|30072.1|30046.6|30039.6|186
1613982300000|2021-02-22 08:25:00|30046.6|30039.6|30044.1|30037.1|30076.6|30069.6|30039.1|30032.1|260
1613982600000|2021-02-22 08:30:00|30041.6|30034.6|30029.1|30022.1|30044.1|30037.1|30011.6|30004.6|536
1613982900000|2021-02-22 08:35:00|30024.1|30017.1|30049.1|30042.1|30049.1|30042.1|30009.1|30002.1|480
1613983200000|2021-02-22 08:40:00|30046.6|30039.6|30009.1|30002.1|30046.6|30039.6|29984.1|29977.1|470
1613983500000|2021-02-22 08:45:00|30011.6|30004.6|30014.1|30007.1|30029.1|30022.1|29996.6|29989.6|137
1613983800000|2021-02-22 08:50:00|30016.6|30009.6|30026.6|30019.6|30034.1|30027.1|29999.1|29992.1|157
1613984100000|2021-02-22 08:55:00|30024.1|30017.1|30034.1|30027.1|30039.1|30032.1|30004.1|29997.1|109
1613984400000|2021-02-22 09:00:00|30036.6|30029.6|30054.1|30047.1|30059.1|30052.1|30029.1|30022.1|151
1613984700000|2021-02-22 09:05:00|30051.6|30044.6|30059.1|30052.1|30069.1|30062.1|30039.1|30032.1|127
1613985000000|2021-02-22 09:10:00|30061.6|30054.6|30074.1|30067.1|30091.6|30084.6|30059.1|30052.1|312
1613985300000|2021-02-22 09:15:00|30079.1|30072.1|30094.1|30087.1|30099.1|30092.1|30066.6|30059.6|85
1613985600000|2021-02-22 09:20:00|30096.6|30089.6|30086.6|30079.6|30104.1|30097.1|30079.1|30072.1|52
1613985900000|2021-02-22 09:25:00|30084.1|30077.1|30064.1|30057.1|30089.1|30082.1|30059.1|30052.1|95
1613986200000|2021-02-22 09:30:00|30066.6|30059.6|30059.1|30052.1|30074.1|30067.1|30054.1|30047.1|47
1613986500000|2021-02-22 09:35:00|30054.1|30047.1|30064.1|30057.1|30064.1|30057.1|30046.6|30039.6|64
1613986800000|2021-02-22 09:40:00|30066.6|30059.6|30041.6|30034.6|30066.6|30059.6|30036.6|30029.6|44
1613987100000|2021-02-22 09:45:00|30039.1|30032.1|30059.1|30052.1|30064.1|30057.1|30034.1|30027.1|54
1613987400000|2021-02-22 09:50:00|30061.6|30054.6|30069.1|30062.1|30069.1|30062.1|30049.1|30042.1|71
1613987700000|2021-02-22 09:55:00|30066.6|30059.6|30076.6|30069.6|30084.1|30077.1|30059.1|30052.1|192
1613988000000|2021-02-22 10:00:00|30079.1|30072.1|30094.1|30087.1|30094.1|30087.1|30074.1|30067.1|93
1613988300000|2021-02-22 10:05:00|30096.6|30089.6|30094.1|30087.1|30099.1|30092.1|30089.1|30082.1|73
1613988600000|2021-02-22 10:10:00|30091.6|30084.6|30084.1|30077.1|30094.1|30087.1|30076.6|30069.6|26
1613988900000|2021-02-22 10:15:00|30081.6|30074.6|30074.1|30067.1|30094.1|30087.1|30074.1|30067.1|74
1613989200000|2021-02-22 10:20:00|30079.1|30072.1|30079.1|30072.1|30079.1|30072.1|30069.1|30062.1|153
1613989500000|2021-02-22 10:25:00|30081.6|30074.6|30091.6|30084.6|30096.6|30089.6|30076.6|30069.6|44
1613989800000|2021-02-22 10:30:00|30094.1|30087.1|30101.6|30094.6|30109.1|30102.1|30089.1|30082.1|77
1613990100000|2021-02-22 10:35:00|30099.1|30092.1|30099.1|30092.1|30104.1|30097.1|30081.6|30074.6|81
1613990400000|2021-02-22 10:40:00|30101.6|30094.6|30094.1|30087.1|30106.6|30099.6|30086.6|30079.6|96
1613990700000|2021-02-22 10:45:00|30096.6|30089.6|30094.1|30087.1|30096.6|30089.6|30084.1|30077.1|31
1613991000000|2021-02-22 10:50:00|30091.6|30084.6|30079.1|30072.1|30094.1|30087.1|30079.1|30072.1|19
1613991300000|2021-02-22 10:55:00|30081.6|30074.6|30084.1|30077.1|30094.1|30087.1|30079.1|30072.1|19
1613991600000|2021-02-22 11:00:00|30086.6|30079.6|30109.1|30102.1|30111.6|30104.6|30084.1|30077.1|59
1613991900000|2021-02-22 11:05:00|30111.6|30104.6|30104.1|30097.1|30114.1|30107.1|30099.1|30092.1|19
1613992200000|2021-02-22 11:10:00|30101.6|30094.6|30084.1|30077.1|30104.1|30097.1|30084.1|30077.1|19
1613992500000|2021-02-22 11:15:00|30089.1|30082.1|30114.1|30107.1|30114.1|30107.1|30089.1|30082.1|74
1613992800000|2021-02-22 11:20:00|30109.1|30102.1|30114.1|30107.1|30119.1|30112.1|30096.6|30089.6|28
1613993100000|2021-02-22 11:25:00|30119.1|30112.1|30086.6|30079.6|30119.1|30112.1|30079.1|30072.1|46
1613993400000|2021-02-22 11:30:00|30089.1|30082.1|30069.1|30062.1|30094.1|30087.1|30064.1|30057.1|31
1613993700000|2021-02-22 11:35:00|30066.6|30059.6|30059.1|30052.1|30069.1|30062.1|30054.1|30047.1|119
1613994000000|2021-02-22 11:40:00|30061.6|30054.6|30074.1|30067.1|30074.1|30067.1|30059.1|30052.1|85
1613994300000|2021-02-22 11:45:00|30071.6|30064.6|30074.1|30067.1|30089.1|30082.1|30066.6|30059.6|173
1613994600000|2021-02-22 11:50:00|30071.6|30064.6|30074.1|30067.1|30084.1|30077.1|30071.6|30064.6|30
1613994900000|2021-02-22 11:55:00|30071.6|30064.6|30086.6|30079.6|30091.6|30084.6|30069.1|30062.1|44
1613995200000|2021-02-22 12:00:00|30089.1|30082.1|30101.6|30094.6|30109.1|30102.1|30089.1|30082.1|54
1613995500000|2021-02-22 12:05:00|30099.1|30092.1|30094.1|30087.1|30101.6|30094.6|30084.1|30077.1|18
1613995800000|2021-02-22 12:10:00|30089.1|30082.1|30084.1|30077.1|30094.1|30087.1|30079.1|30072.1|45
1613996100000|2021-02-22 12:15:00|30086.6|30079.6|30094.1|30087.1|30099.1|30092.1|30084.1|30077.1|32
1613996400000|2021-02-22 12:20:00|30091.6|30084.6|30084.1|30077.1|30099.1|30092.1|30081.6|30074.6|17
1613996700000|2021-02-22 12:25:00|30086.6|30079.6|30094.1|30087.1|30096.6|30089.6|30084.1|30077.1|43
1613997000000|2021-02-22 12:30:00|30091.6|30084.6|30081.6|30074.6|30094.1|30087.1|30081.6|30074.6|11
1613997300000|2021-02-22 12:35:00|30084.1|30077.1|30079.1|30072.1|30091.6|30084.6|30076.6|30069.6|20
1613997600000|2021-02-22 12:40:00|30076.6|30069.6|30049.1|30042.1|30079.1|30072.1|30046.6|30039.6|110
1613997900000|2021-02-22 12:45:00|30051.6|30044.6|30049.1|30042.1|30059.1|30052.1|30049.1|30042.1|100
1613998200000|2021-02-22 12:50:00|30046.6|30039.6|30059.1|30052.1|30061.6|30054.6|30036.6|30029.6|79
1613998500000|2021-02-22 12:55:00|30056.6|30049.6|30059.1|30052.1|30066.6|30059.6|30054.1|30047.1|69
1613998800000|2021-02-22 13:00:00|30056.6|30049.6|30064.1|30057.1|30064.1|30057.1|30049.1|30042.1|54
1613999100000|2021-02-22 13:05:00|30061.6|30054.6|30051.6|30044.6|30069.1|30062.1|30049.1|30042.1|106
1613999400000|2021-02-22 13:10:00|30049.1|30042.1|30029.1|30022.1|30049.1|30042.1|30024.1|30017.1|108
1613999700000|2021-02-22 13:15:00|30026.6|30019.6|30016.6|30009.6|30034.1|30027.1|30009.1|30002.1|127
1614000000000|2021-02-22 13:20:00|30014.1|30007.1|30029.1|30022.1|30029.1|30022.1|30004.1|29997.1|44
1614000300000|2021-02-22 13:25:00|30026.6|30019.6|30024.1|30017.1|30031.6|30024.6|30009.1|30002.1|40
1614000600000|2021-02-22 13:30:00|30021.6|30014.6|30051.6|30044.6|30054.1|30047.1|30021.6|30014.6|95
1614000900000|2021-02-22 13:35:00|30049.1|30042.1|30059.1|30052.1|30066.6|30059.6|30049.1|30042.1|328
1614001200000|2021-02-22 13:40:00|30064.1|30057.1|30044.1|30037.1|30064.1|30057.1|30044.1|30037.1|68
1614001500000|2021-02-22 13:45:00|30046.6|30039.6|30049.1|30042.1|30059.1|30052.1|30039.1|30032.1|22
1614001800000|2021-02-22 13:50:00|30044.1|30037.1|30054.1|30047.1|30064.1|30057.1|30039.1|30032.1|138
1614002100000|2021-02-22 13:55:00|30056.6|30049.6|30044.1|30037.1|30059.1|30052.1|30044.1|30037.1|29
1614002400000|2021-02-22 14:00:00|30046.6|30039.6|30029.1|30022.1|30046.6|30039.6|30029.1|30022.1|37
1614002700000|2021-02-22 14:05:00|30026.6|30019.6|30026.6|30019.6|30036.6|30029.6|30024.1|30017.1|40
1614003000000|2021-02-22 14:10:00|30024.1|30017.1|30024.1|30017.1|30029.1|30022.1|30019.1|30012.1|27
1614003300000|2021-02-22 14:15:00|30021.6|30014.6|30004.1|29997.1|30029.1|30022.1|29991.6|29984.6|158
1614003600000|2021-02-22 14:20:00|30001.6|29994.6|30024.1|30017.1|30024.1|30017.1|30001.6|29994.6|59
1614003900000|2021-02-22 14:25:00|30019.1|30012.1|30036.6|30029.6|30039.1|30032.1|30019.1|30012.1|75
1614004200000|2021-02-22 14:30:00|30039.1|30032.1|30021.6|30014.6|30061.6|30054.6|30014.1|30007.1|335
1614004500000|2021-02-22 14:35:00|30019.1|30012.1|30051.6|30044.6|30071.6|30064.6|30014.1|30007.1|240
1614004800000|2021-02-22 14:40:00|30049.1|30042.1|30054.1|30047.1|30056.6|30049.6|30019.1|30012.1|211
1614005100000|2021-02-22 14:45:00|30059.1|30052.1|30066.6|30059.6|30071.6|30064.6|30046.6|30039.6|255
1614005400000|2021-02-22 14:50:00|30069.1|30062.1|30059.1|30052.1|30069.1|30062.1|30044.1|30037.1|102
1614005700000|2021-02-22 14:55:00|30061.6|30054.6|30059.1|30052.1|30069.1|30062.1|30039.1|30032.1|253
1614006000000|2021-02-22 15:00:00|30061.6|30054.6|30059.1|30052.1|30069.1|30062.1|30046.6|30039.6|347
1614006300000|2021-02-22 15:05:00|30061.6|30054.6|30066.6|30059.6|30074.1|30067.1|30051.6|30044.6|159
1614006600000|2021-02-22 15:10:00|30064.1|30057.1|30071.6|30064.6|30089.1|30082.1|30064.1|30057.1|160
1614006900000|2021-02-22 15:15:00|30069.1|30062.1|30019.1|30012.1|30069.1|30062.1|30014.1|30007.1|212
1614007200000|2021-02-22 15:20:00|30016.6|30009.6|30019.1|30012.1|30034.1|30027.1|30014.1|30007.1|149
1614007500000|2021-02-22 15:25:00|30024.1|30017.1|30039.1|30032.1|30039.1|30032.1|30014.1|30007.1|48
1614007800000|2021-02-22 15:30:00|30036.6|30029.6|30036.6|30029.6|30041.6|30034.6|30024.1|30017.1|99
1614008100000|2021-02-22 15:35:00|30039.1|30032.1|30049.1|30042.1|30054.1|30047.1|30029.1|30022.1|177
1614008400000|2021-02-22 15:40:00|30044.1|30037.1|30081.6|30074.6|30081.6|30074.6|30039.1|30032.1|327
1614008700000|2021-02-22 15:45:00|30079.1|30072.1|30076.6|30069.6|30081.6|30074.6|30069.1|30062.1|92
1614009000000|2021-02-22 15:50:00|30079.1|30072.1|30049.1|30042.1|30079.1|30072.1|30044.1|30037.1|171
1614009300000|2021-02-22 15:55:00|30046.6|30039.6|30074.1|30067.1|30074.1|30067.1|30044.1|30037.1|335
1614009600000|2021-02-22 16:00:00|30069.1|30062.1|30064.1|30057.1|30079.1|30072.1|30064.1|30057.1|162
1614009900000|2021-02-22 16:05:00|30061.6|30054.6|30071.6|30064.6|30084.1|30077.1|30054.1|30047.1|67
1614010200000|2021-02-22 16:10:00|30074.1|30067.1|30089.1|30082.1|30089.1|30082.1|30049.1|30042.1|86
1614010500000|2021-02-22 16:15:00|30086.6|30079.6|30101.6|30094.6|30104.1|30097.1|30076.6|30069.6|89
1614010800000|2021-02-22 16:20:00|30104.1|30097.1|30114.1|30107.1|30124.1|30117.1|30099.1|30092.1|98
1614011100000|2021-02-22 16:25:00|30116.6|30109.6|30109.1|30102.1|30124.1|30117.1|30109.1|30102.1|92
1614011400000|2021-02-22 16:30:00|30114.1|30107.1|30104.1|30097.1|30114.1|30107.1|30094.1|30087.1|92
1614011700000|2021-02-22 16:35:00|30101.6|30094.6|30124.1|30117.1|30134.1|30127.1|30099.1|30092.1|190
1614012000000|2021-02-22 16:40:00|30129.1|30122.1|30121.6|30114.6|30134.1|30127.1|30114.1|30107.1|158
1614012300000|2021-02-22 16:45:00|30119.1|30112.1|30124.1|30117.1|30134.1|30127.1|30114.1|30107.1|106
1614012600000|2021-02-22 16:50:00|30129.1|30122.1|30124.1|30117.1|30139.1|30132.1|30119.1|30112.1|43
1614012900000|2021-02-22 16:55:00|30126.6|30119.6|30131.6|30124.6|30134.1|30127.1|30119.1|30112.1|60
1614013200000|2021-02-22 17:00:00|30129.1|30122.1|30119.1|30112.1|30131.6|30124.6|30109.1|30102.1|15
1614013500000|2021-02-22 17:05:00|30116.6|30109.6|30109.1|30102.1|30124.1|30117.1|30101.6|30094.6|103
1614013800000|2021-02-22 17:10:00|30106.6|30099.6|30099.1|30092.1|30109.1|30102.1|30089.1|30082.1|508
1614014100000|2021-02-22 17:15:00|30096.6|30089.6|30094.1|30087.1|30099.1|30092.1|30089.1|30082.1|162
1614014400000|2021-02-22 17:20:00|30091.6|30084.6|30089.1|30082.1|30104.1|30097.1|30086.6|30079.6|181
1614014700000|2021-02-22 17:25:00|30086.6|30079.6|30096.6|30089.6|30109.1|30102.1|30084.1|30077.1|127
1614015000000|2021-02-22 17:30:00|30094.1|30087.1|30109.1|30102.1|30109.1|30102.1|30089.1|30082.1|53
1614015300000|2021-02-22 17:35:00|30111.6|30104.6|30114.1|30107.1|30119.1|30112.1|30104.1|30097.1|70
1614015600000|2021-02-22 17:40:00|30116.6|30109.6|30121.6|30114.6|30124.1|30117.1|30114.1|30107.1|31
1614015900000|2021-02-22 17:45:00|30124.1|30117.1|30119.1|30112.1|30126.6|30119.6|30116.6|30109.6|28
1614016200000|2021-02-22 17:50:00|30121.6|30114.6|30131.6|30124.6|30131.6|30124.6|30119.1|30112.1|39
1614016500000|2021-02-22 17:55:00|30129.1|30122.1|30136.6|30129.6|30141.6|30134.6|30124.1|30117.1|160
1614016800000|2021-02-22 18:00:00|30139.1|30132.1|30129.1|30122.1|30139.1|30132.1|30129.1|30122.1|135
1614017100000|2021-02-22 18:05:00|30124.1|30117.1|30124.1|30117.1|30124.1|30117.1|30119.1|30112.1|89
1614017400000|2021-02-22 18:10:00|30126.6|30119.6|30124.1|30117.1|30129.1|30122.1|30119.1|30112.1|47
1614017700000|2021-02-22 18:15:00|30126.6|30119.6|30134.1|30127.1|30134.1|30127.1|30124.1|30117.1|11
1614018000000|2021-02-22 18:20:00|30136.6|30129.6|30134.1|30127.1|30144.1|30137.1|30134.1|30127.1|105
1614018300000|2021-02-22 18:25:00|30136.6|30129.6|30146.6|30139.6|30146.6|30139.6|30134.1|30127.1|11
1614018600000|2021-02-22 18:30:00|30144.1|30137.1|30169.1|30162.1|30169.1|30162.1|30144.1|30137.1|262
1614018900000|2021-02-22 18:35:00|30164.1|30157.1|30171.6|30164.6|30174.1|30167.1|30164.1|30157.1|145
1614019200000|2021-02-22 18:40:00|30169.1|30162.1|30174.1|30167.1|30176.6|30169.6|30164.1|30157.1|28
1614019500000|2021-02-22 18:45:00|30171.6|30164.6|30174.1|30167.1|30176.6|30169.6|30164.1|30157.1|19
1614019800000|2021-02-22 18:50:00|30176.6|30169.6|30176.6|30169.6|30179.1|30172.1|30169.1|30162.1|35
1614020100000|2021-02-22 18:55:00|30179.1|30172.1|30174.1|30167.1|30184.1|30177.1|30174.1|30167.1|15
1614020400000|2021-02-22 19:00:00|30176.6|30169.6|30169.1|30162.1|30179.1|30172.1|30169.1|30162.1|139
1614020700000|2021-02-22 19:05:00|30171.6|30164.6|30169.1|30162.1|30176.6|30169.6|30166.6|30159.6|12
1614021000000|2021-02-22 19:10:00|30166.6|30159.6|30159.1|30152.1|30169.1|30162.1|30159.1|30152.1|31
1614021300000|2021-02-22 19:15:00|30161.6|30154.6|30169.1|30162.1|30174.1|30167.1|30161.6|30154.6|81
1614021600000|2021-02-22 19:20:00|30166.6|30159.6|30174.1|30167.1|30174.1|30167.1|30166.6|30159.6|53
1614021900000|2021-02-22 19:25:00|30176.6|30169.6|30174.1|30167.1|30181.6|30174.6|30169.1|30162.1|61
1614022200000|2021-02-22 19:30:00|30171.6|30164.6|30164.1|30157.1|30174.1|30167.1|30164.1|30157.1|57
1614022500000|2021-02-22 19:35:00|30161.6|30154.6|30159.1|30152.1|30164.1|30157.1|30159.1|30152.1|33
1614022800000|2021-02-22 19:40:00|30154.1|30147.1|30159.1|30152.1|30166.6|30159.6|30154.1|30147.1|49
1614023100000|2021-02-22 19:45:00|30161.6|30154.6|30159.1|30152.1|30164.1|30157.1|30154.1|30147.1|14
1614023400000|2021-02-22 19:50:00|30161.6|30154.6|30154.1|30147.1|30166.6|30159.6|30154.1|30147.1|32
1614023700000|2021-02-22 19:55:00|30156.6|30149.6|30151.6|30144.6|30159.1|30152.1|30149.1|30142.1|29
1614024000000|2021-02-22 20:00:00|30154.1|30147.1|30139.1|30132.1|30154.1|30147.1|30129.1|30122.1|95
1614024300000|2021-02-22 20:05:00|30141.6|30134.6|30124.1|30117.1|30141.6|30134.6|30119.1|30112.1|108
1614024600000|2021-02-22 20:10:00|30129.1|30122.1|30109.1|30102.1|30131.6|30124.6|30104.1|30097.1|92
1614024900000|2021-02-22 20:15:00|30111.6|30104.6|30099.1|30092.1|30119.1|30112.1|30099.1|30092.1|29
1614025200000|2021-02-22 20:20:00|30101.6|30094.6|30079.1|30072.1|30109.1|30102.1|30079.1|30072.1|139
1614025500000|2021-02-22 20:25:00|30076.6|30069.6|30069.1|30062.1|30094.1|30087.1|30069.1|30062.1|280
1614025800000|2021-02-22 20:30:00|30066.6|30059.6|30061.6|30054.6|30084.1|30077.1|30061.6|30054.6|90
1614026100000|2021-02-22 20:35:00|30059.1|30052.1|30054.1|30047.1|30064.1|30057.1|30049.1|30042.1|274
1614026400000|2021-02-22 20:40:00|30059.1|30052.1|30046.6|30039.6|30064.1|30057.1|30044.1|30037.1|158
1614026700000|2021-02-22 20:45:00|30049.1|30042.1|30049.1|30042.1|30064.1|30057.1|30049.1|30042.1|44
1614027000000|2021-02-22 20:50:00|30051.6|30044.6|30029.1|30022.1|30054.1|30047.1|30024.1|30017.1|225
1614027300000|2021-02-22 20:55:00|30031.6|30024.6|30001.6|29994.6|30039.1|30032.1|29984.1|29977.1|375
1614027600000|2021-02-22 21:00:00|29999.1|29992.1|30019.1|30012.1|30039.1|30032.1|29999.1|29992.1|125
1614027900000|2021-02-22 21:05:00|30024.1|30017.1|30021.6|30014.6|30026.6|30019.6|30016.6|30009.6|14
1614028200000|2021-02-22 21:10:00|30019.1|30012.1|30015.6|30000.6|30026.6|30019.6|30015.6|30000.6|14
1614028500000|2021-02-22 21:15:00|30018.1|30003.1|30010.6|29995.6|30020.6|30005.6|30005.6|29990.6|48
1614028800000|2021-02-22 21:20:00|30000.6|29985.6|30003.1|29988.1|30005.6|29990.6|29998.1|29983.1|11
1614029100000|2021-02-22 21:25:00|30005.6|29990.6|30008.1|29993.1|30008.1|29993.1|30005.6|29990.6|0
1614029400000|2021-02-22 21:30:00|30010.6|29995.6|30025.6|30010.6|30025.6|30010.6|30010.6|29995.6|5
1614029700000|2021-02-22 21:35:00|30030.6|30015.6|30023.1|30008.1|30030.6|30015.6|30023.1|30008.1|4
1614030000000|2021-02-22 21:40:00|30018.1|30003.1|30015.6|30000.6|30018.1|30003.1|30015.6|30000.6|2
1614030300000|2021-02-22 21:45:00|30018.1|30003.1|30015.6|30000.6|30023.1|30008.1|30010.6|29995.6|26
1614030600000|2021-02-22 21:50:00|30013.1|29998.1|30003.1|29988.1|30018.1|30003.1|29998.1|29983.1|56
1614030900000|2021-02-22 21:55:00|30010.6|29995.6|30011.4|29981.4|30018.1|30003.1|30003.1|29980.6|10
1614031200000|2021-02-22 22:00:00|30008.3|29978.3|30008.3|29978.3|30009.9|29979.9|30006.1|29976.1|0
1614031500000|2021-02-22 22:05:00|30008.5|29978.5|30008.1|29978.1|30008.6|29978.6|30006.1|29976.1|0
1614031800000|2021-02-22 22:10:00|30007.7|29977.7|30007.1|29977.1|30008.3|29978.3|30006.1|29976.1|0
1614032100000|2021-02-22 22:15:00|30005.9|29975.9|29984.3|29954.3|30006.5|29976.5|29980.1|29950.1|0
1614032400000|2021-02-22 22:20:00|29985.2|29955.2|29987|29957|29988|29958|29984.9|29954.9|0
1614032700000|2021-02-22 22:25:00|29987.2|29957.2|29984.8|29954.8|29987.2|29957.2|29984.8|29954.8|0
1614033000000|2021-02-22 22:30:00|29985.1|29955.1|29985.8|29955.8|29986.5|29956.5|29984.6|29954.6|0
1614033300000|2021-02-22 22:35:00|29986.2|29956.2|29985.1|29955.1|29987.2|29957.2|29981.6|29951.6|0
1614033600000|2021-02-22 22:40:00|29985|29955|29982.4|29952.4|29986|29956|29981|29951|0
1614033900000|2021-02-22 22:45:00|29982.6|29952.6|29984|29954|29984.1|29954.1|29981.9|29951.9|0
1614034200000|2021-02-22 22:50:00|29984.2|29954.2|29980.1|29950.1|29984.4|29954.4|29979.1|29949.1|0
1614034500000|2021-02-22 22:55:00|29980.3|29950.3|29984.7|29954.7|29984.9|29954.9|29977.9|29947.9|0
1614034800000|2021-02-22 23:00:00|29994|29964|30033.1|30018.1|30035.6|30020.6|29994|29964|11
1614035100000|2021-02-22 23:05:00|30035.6|30020.6|30045.6|30030.6|30048.1|30033.1|30028.1|30013.1|25
1614035400000|2021-02-22 23:10:00|30043.1|30028.1|30060.6|30045.6|30060.6|30045.6|30043.1|30028.1|11
1614035700000|2021-02-22 23:15:00|30058.1|30043.1|30053.1|30038.1|30058.1|30043.1|30053.1|30038.1|33
1614036000000|2021-02-22 23:20:00|30055.6|30040.6|30055.6|30040.6|30060.6|30045.6|30053.1|30038.1|4
1614036300000|2021-02-22 23:25:00|30058.1|30043.1|30055.6|30040.6|30065.6|30050.6|30053.1|30038.1|11
1614036600000|2021-02-22 23:30:00|30058.1|30043.1|29996.6|29989.6|30060.6|30052.1|29991.6|29984.6|15785
1614036900000|2021-02-22 23:35:00|30004.1|29997.1|30041.6|30034.6|30041.6|30034.6|29999.1|29992.1|64
1614037200000|2021-02-22 23:40:00|30039.1|30032.1|30044.1|30037.1|30044.1|30037.1|30036.6|30029.6|26
1614037500000|2021-02-22 23:45:00|30046.6|30039.6|30046.6|30039.6|30054.1|30047.1|30036.6|30029.6|67
1614037800000|2021-02-22 23:50:00|30044.1|30037.1|30031.6|30024.6|30046.6|30039.6|30031.6|30024.6|27
1614038100000|2021-02-22 23:55:00|30029.1|30022.1|30014.1|30007.1|30029.1|30022.1|30006.6|29999.6|36
1614038400000|2021-02-23 00:00:00|30011.6|30004.6|29969.1|29962.1|30014.1|30007.1|29954.1|29947.1|264
1614038700000|2021-02-23 00:05:00|29971.6|29964.6|29946.6|29939.6|29971.6|29964.6|29939.1|29932.1|107
1614039000000|2021-02-23 00:10:00|29949.1|29942.1|29954.1|29947.1|29974.1|29967.1|29941.6|29934.6|90
1614039300000|2021-02-23 00:15:00|29956.6|29949.6|29964.1|29957.1|29971.6|29964.6|29951.6|29944.6|82
1614039600000|2021-02-23 00:20:00|29961.6|29954.6|29991.6|29984.6|30006.6|29999.6|29961.6|29954.6|196
1614039900000|2021-02-23 00:25:00|29989.1|29982.1|30001.6|29994.6|30029.1|30022.1|29981.6|29974.6|185
1614040200000|2021-02-23 00:30:00|29999.1|29992.1|30001.6|29994.6|30009.1|30002.1|29999.1|29992.1|46
1614040500000|2021-02-23 00:35:00|29999.1|29992.1|30016.6|30009.6|30029.1|30022.1|29999.1|29992.1|67
1614040800000|2021-02-23 00:40:00|30014.1|30007.1|30016.6|30009.6|30021.6|30014.6|30001.6|29994.6|53
1614041100000|2021-02-23 00:45:00|30019.1|30012.1|29996.6|29989.6|30019.1|30012.1|29996.6|29989.6|25
1614041400000|2021-02-23 00:50:00|29994.1|29987.1|29966.6|29959.6|29996.6|29989.6|29964.1|29957.1|38
1614041700000|2021-02-23 00:55:00|29969.1|29962.1|29961.6|29954.6|29974.1|29967.1|29961.6|29954.6|82
1614042000000|2021-02-23 01:00:00|29964.1|29957.1|29969.1|29962.1|29981.6|29974.6|29959.1|29952.1|36
1614042300000|2021-02-23 01:05:00|29971.6|29964.6|29966.6|29959.6|29989.1|29982.1|29966.6|29959.6|15
1614042600000|2021-02-23 01:10:00|29969.1|29962.1|29976.6|29969.6|29979.1|29972.1|29966.6|29959.6|7
1614042900000|2021-02-23 01:15:00|29974.1|29967.1|29986.6|29979.6|29996.6|29989.6|29961.6|29954.6|80
1614043200000|2021-02-23 01:20:00|29984.1|29977.1|29999.1|29992.1|30004.1|29997.1|29984.1|29977.1|6
1614043500000|2021-02-23 01:25:00|30001.6|29994.6|30031.6|30024.6|30031.6|30024.6|30001.6|29994.6|51
1614043800000|2021-02-23 01:30:00|30029.1|30022.1|30031.6|30024.6|30079.1|30072.1|30024.1|30017.1|88
1614044100000|2021-02-23 01:35:00|30034.1|30027.1|30061.6|30054.6|30066.6|30059.6|30034.1|30027.1|24
1614044400000|2021-02-23 01:40:00|30064.1|30057.1|30089.1|30082.1|30094.1|30087.1|30051.6|30044.6|133
1614044700000|2021-02-23 01:45:00|30091.6|30084.6|30071.6|30064.6|30101.6|30094.6|30061.6|30054.6|74
1614045000000|2021-02-23 01:50:00|30069.1|30062.1|30084.1|30077.1|30101.6|30094.6|30069.1|30062.1|87
1614045300000|2021-02-23 01:55:00|30086.6|30079.6|30084.1|30077.1|30094.1|30087.1|30079.1|30072.1|30
1614045600000|2021-02-23 02:00:00|30086.6|30079.6|30071.6|30064.6|30089.1|30082.1|30071.6|30064.6|49
1614045900000|2021-02-23 02:05:00|30074.1|30067.1|30081.6|30074.6|30081.6|30074.6|30066.6|30059.6|37
1614046200000|2021-02-23 02:10:00|30084.1|30077.1|30101.8|30094.8|30101.8|30094.8|30076.6|30069.6|58
1614046500000|2021-02-23 02:15:00|30104.3|30097.3|30104.3|30097.3|30109.3|30102.3|30091.8|30084.8|45
1614046800000|2021-02-23 02:20:00|30101.8|30094.8|30104.3|30097.3|30106.8|30099.8|30084.3|30077.3|22
1614047100000|2021-02-23 02:25:00|30101.8|30094.8|30099.3|30092.3|30114.3|30107.3|30089.3|30082.3|36
1614047400000|2021-02-23 02:30:00|30096.8|30089.8|30116.8|30109.8|30116.8|30109.8|30094.3|30087.3|26
1614047700000|2021-02-23 02:35:00|30119.3|30112.3|30126.8|30119.8|30131.8|30124.8|30106.8|30099.8|45
1614048000000|2021-02-23 02:40:00|30129.3|30122.3|30126.8|30119.8|30131.8|30124.8|30109.3|30102.3|45
1614048300000|2021-02-23 02:45:00|30129.3|30122.3|30109.3|30102.3|30134.3|30127.3|30104.3|30097.3|65
1614048600000|2021-02-23 02:50:00|30111.8|30104.8|30109.3|30102.3|30126.8|30119.8|30106.8|30099.8|24
1614048900000|2021-02-23 02:55:00|30114.3|30107.3|30111.8|30104.8|30126.8|30119.8|30104.3|30097.3|44
1614049200000|2021-02-23 03:00:00|30109.3|30102.3|30104.3|30097.3|30116.8|30109.8|30096.8|30089.8|39
1614049500000|2021-02-23 03:05:00|30101.8|30094.8|30086.8|30079.8|30104.3|30097.3|30084.3|30077.3|36
1614049800000|2021-02-23 03:10:00|30089.3|30082.3|30076.8|30069.8|30094.3|30087.3|30076.8|30069.8|61
1614050100000|2021-02-23 03:15:00|30079.3|30072.3|30061.8|30054.8|30089.3|30082.3|30061.8|30054.8|23
1614050400000|2021-02-23 03:20:00|30064.3|30057.3|30044.3|30037.3|30074.3|30067.3|30036.8|30029.8|63
1614050700000|2021-02-23 03:25:00|30049.3|30042.3|30069.3|30062.3|30069.3|30062.3|30046.8|30039.8|12
1614051000000|2021-02-23 03:30:00|30066.8|30059.8|30081.8|30074.8|30089.3|30082.3|30066.8|30059.8|25
1614051300000|2021-02-23 03:35:00|30084.3|30077.3|30046.8|30039.8|30084.3|30077.3|30031.8|30024.8|67
1614051600000|2021-02-23 03:40:00|30049.3|30042.3|30069.3|30062.3|30069.3|30062.3|30049.3|30042.3|36
1614051900000|2021-02-23 03:45:00|30066.8|30059.8|30061.8|30054.8|30071.8|30064.8|30059.3|30052.3|4
1614052200000|2021-02-23 03:50:00|30064.3|30057.3|30071.8|30064.8|30076.8|30069.8|30061.8|30054.8|10
1614052500000|2021-02-23 03:55:00|30074.3|30067.3|30089.3|30082.3|30089.3|30082.3|30074.3|30067.3|3
1614052800000|2021-02-23 04:00:00|30091.8|30084.8|30074.3|30067.3|30094.3|30087.3|30074.3|30067.3|18
1614053100000|2021-02-23 04:05:00|30076.8|30069.8|30079.3|30072.3|30084.3|30077.3|30076.8|30069.8|8
1614053400000|2021-02-23 04:10:00|30081.8|30074.8|30094.3|30087.3|30096.8|30089.8|30081.8|30074.8|17
1614053700000|2021-02-23 04:15:00|30096.8|30089.8|30076.8|30069.8|30096.8|30089.8|30074.3|30067.3|39
1614054000000|2021-02-23 04:20:00|30074.3|30067.3|30079.3|30072.3|30081.8|30074.8|30074.3|30067.3|25
1614054300000|2021-02-23 04:25:00|30076.8|30069.8|30091.8|30084.8|30091.8|30084.8|30076.8|30069.8|8
1614054600000|2021-02-23 04:30:00|30094.3|30087.3|30101.8|30094.8|30104.3|30097.3|30094.3|30087.3|70
1614054900000|2021-02-23 04:35:00|30104.3|30097.3|30111.8|30104.8|30111.8|30104.8|30101.8|30094.8|8
1614055200000|2021-02-23 04:40:00|30109.3|30102.3|30099.3|30092.3|30109.3|30102.3|30099.3|30092.3|24
1614055500000|2021-02-23 04:45:00|30101.8|30094.8|30104.3|30097.3|30104.3|30097.3|30101.8|30094.8|6
1614055800000|2021-02-23 04:50:00|30106.8|30099.8|30114.3|30107.3|30114.3|30107.3|30101.8|30094.8|11
1614056100000|2021-02-23 04:55:00|30116.8|30109.8|30116.8|30109.8|30119.3|30112.3|30111.8|30104.8|24
1614056400000|2021-02-23 05:00:00|30119.3|30112.3|30126.8|30119.8|30134.3|30127.3|30116.8|30109.8|64
1614056700000|2021-02-23 05:05:00|30129.3|30122.3|30129.3|30122.3|30139.3|30132.3|30124.3|30117.3|41
1614057000000|2021-02-23 05:10:00|30126.8|30119.8|30126.8|30119.8|30131.8|30124.8|30116.8|30109.8|27
1614057300000|2021-02-23 05:15:00|30129.3|30122.3|30124.3|30117.3|30131.8|30124.8|30124.3|30117.3|6
1614057600000|2021-02-23 05:20:00|30121.8|30114.8|30119.3|30112.3|30124.3|30117.3|30114.3|30107.3|16
1614057900000|2021-02-23 05:25:00|30124.3|30117.3|30124.3|30117.3|30131.8|30124.8|30119.3|30112.3|18
1614058200000|2021-02-23 05:30:00|30129.3|30122.3|30121.8|30114.8|30129.3|30122.3|30116.8|30109.8|27
1614058500000|2021-02-23 05:35:00|30124.3|30117.3|30126.8|30119.8|30131.8|30124.8|30119.3|30112.3|9
1614058800000|2021-02-23 05:40:00|30124.3|30117.3|30121.8|30114.8|30126.8|30119.8|30114.3|30107.3|11
1614059100000|2021-02-23 05:45:00|30119.3|30112.3|30126.8|30119.8|30129.3|30122.3|30116.8|30109.8|12
1614059400000|2021-02-23 05:50:00|30124.3|30117.3|30126.8|30119.8|30129.3|30122.3|30114.3|30107.3|65
1614059700000|2021-02-23 05:55:00|30124.3|30117.3|30114.3|30107.3|30134.3|30127.3|30109.3|30102.3|68
1614060000000|2021-02-23 06:00:00|30121.8|30114.8|30124.3|30117.3|30139.3|30132.3|30121.8|30114.8|161
1614060300000|2021-02-23 06:05:00|30119.3|30112.3|30119.3|30112.3|30121.8|30114.8|30116.8|30109.8|28
1614060600000|2021-02-23 06:10:00|30116.8|30109.8|30114.3|30107.3|30121.8|30114.8|30114.3|30107.3|49
1614060900000|2021-02-23 06:15:00|30111.8|30104.8|30109.3|30102.3|30114.3|30107.3|30104.3|30097.3|46
1614061200000|2021-02-23 06:20:00|30106.8|30099.8|30091.8|30084.8|30109.3|30102.3|30089.3|30082.3|97
1614061500000|2021-02-23 06:25:00|30089.3|30082.3|30099.3|30092.3|30099.3|30092.3|30089.3|30082.3|16
1614061800000|2021-02-23 06:30:00|30101.8|30094.8|30101.8|30094.8|30109.3|30102.3|30099.3|30092.3|19
1614062100000|2021-02-23 06:35:00|30104.3|30097.3|30096.8|30089.8|30104.3|30097.3|30096.8|30089.8|2
1614062400000|2021-02-23 06:40:00|30094.3|30087.3|30096.8|30089.8|30096.8|30089.8|30094.3|30087.3|2
1614062700000|2021-02-23 06:45:00|30099.3|30092.3|30081.8|30074.8|30099.3|30092.3|30079.3|30072.3|41
1614063000000|2021-02-23 06:50:00|30084.3|30077.3|30099.3|30092.3|30101.8|30094.8|30079.3|30072.3|59
1614063300000|2021-02-23 06:55:00|30104.3|30097.3|30101.8|30094.8|30104.3|30097.3|30101.8|30094.8|4
1614063600000|2021-02-23 07:00:00|30106.8|30099.8|30094.3|30087.3|30106.8|30099.8|30089.3|30082.3|42
1614063900000|2021-02-23 07:05:00|30091.8|30084.8|30071.8|30064.8|30096.8|30089.8|30066.8|30059.8|81
1614064200000|2021-02-23 07:10:00|30069.3|30062.3|30074.3|30067.3|30079.3|30072.3|30069.3|30062.3|15
1614064500000|2021-02-23 07:15:00|30076.8|30069.8|30074.3|30067.3|30081.8|30074.8|30066.8|30059.8|15
1614064800000|2021-02-23 07:20:00|30076.8|30069.8|30104.3|30097.3|30104.3|30097.3|30076.8|30069.8|64
1614065100000|2021-02-23 07:25:00|30109.3|30102.3|30096.8|30089.8|30109.3|30102.3|30096.8|30089.8|17
1614065400000|2021-02-23 07:30:00|30099.3|30092.3|30094.3|30087.3|30106.8|30099.8|30084.3|30077.3|19
1614065700000|2021-02-23 07:35:00|30099.3|30092.3|30109.3|30102.3|30119.3|30112.3|30096.8|30089.8|64
1614066000000|2021-02-23 07:40:00|30104.3|30097.3|30106.8|30099.8|30111.8|30104.8|30099.3|30092.3|10
1614066300000|2021-02-23 07:45:00|30109.3|30102.3|30111.8|30104.8|30114.3|30107.3|30106.8|30099.8|4
1614066600000|2021-02-23 07:50:00|30114.3|30107.3|30111.8|30104.8|30114.3|30107.3|30099.3|30092.3|7
1614066900000|2021-02-23 07:55:00|30114.3|30107.3|30126.8|30119.8|30129.3|30122.3|30114.3|30107.3|44
1614067200000|2021-02-23 08:00:00|30124.3|30117.3|30129.3|30122.3|30144.3|30137.3|30124.3|30117.3|209
1614067500000|2021-02-23 08:05:00|30131.8|30124.8|30094.3|30087.3|30134.3|30127.3|30084.3|30077.3|195
1614067800000|2021-02-23 08:10:00|30099.3|30092.3|30149.3|30142.3|30149.3|30142.3|30099.3|30092.3|75
1614068100000|2021-02-23 08:15:00|30154.3|30147.3|30091.8|30084.8|30154.3|30147.3|30089.3|30082.3|129
1614068400000|2021-02-23 08:20:00|30089.3|30082.3|30114.3|30107.3|30114.3|30107.3|30084.3|30077.3|69
1614068700000|2021-02-23 08:25:00|30111.8|30104.8|30069.3|30062.3|30111.8|30104.8|30064.3|30057.3|113
1614069000000|2021-02-23 08:30:00|30066.8|30059.8|30056.8|30049.8|30069.3|30062.3|30049.3|30042.3|144
1614069300000|2021-02-23 08:35:00|30054.3|30047.3|30054.3|30047.3|30059.3|30052.3|30039.3|30032.3|60
1614069600000|2021-02-23 08:40:00|30051.8|30044.8|30081.8|30074.8|30089.3|30082.3|30034.3|30027.3|55
1614069900000|2021-02-23 08:45:00|30079.3|30072.3|30059.3|30052.3|30079.3|30072.3|30056.8|30049.8|13
1614070200000|2021-02-23 08:50:00|30061.8|30054.8|30049.3|30042.3|30069.3|30062.3|30046.8|30039.8|40
1614070500000|2021-02-23 08:55:00|30044.3|30037.3|30034.3|30027.3|30049.3|30042.3|30029.3|30022.3|169
1614070800000|2021-02-23 09:00:00|30031.8|30024.8|29991.8|29984.8|30034.3|30027.3|29989.3|29982.3|93
1614071100000|2021-02-23 09:05:00|29989.3|29982.3|29989.3|29982.3|29999.3|29992.3|29974.3|29967.3|136
1614071400000|2021-02-23 09:10:00|29986.8|29979.8|29966.8|29959.8|29989.3|29982.3|29959.3|29952.3|94
1614071700000|2021-02-23 09:15:00|29969.3|29962.3|30001.8|29994.8|30001.8|29994.8|29969.3|29962.3|136
1614072000000|2021-02-23 09:20:00|29999.3|29992.3|29994.3|29987.3|30004.3|29997.3|29989.3|29982.3|67
1614072300000|2021-02-23 09:25:00|29991.8|29984.8|29949.3|29942.3|29991.8|29984.8|29949.3|29942.3|189
1614072600000|2021-02-23 09:30:00|29946.8|29939.8|29946.8|29939.8|29964.3|29957.3|29939.3|29932.3|82
1614072900000|2021-02-23 09:35:00|29944.3|29937.3|29964.3|29957.3|29976.8|29969.8|29941.8|29934.8|75
1614073200000|2021-02-23 09:40:00|29966.8|29959.8|29974.3|29967.3|29979.3|29972.3|29954.3|29947.3|128
1614073500000|2021-02-23 09:45:00|29976.8|29969.8|29949.3|29942.3|29981.8|29974.8|29931.8|29924.8|96
1614073800000|2021-02-23 09:50:00|29951.8|29944.8|29946.8|29939.8|29964.3|29957.3|29939.3|29932.3|39
1614074100000|2021-02-23 09:55:00|29944.3|29937.3|29946.8|29939.8|29946.8|29939.8|29924.3|29917.3|105
1614074400000|2021-02-23 10:00:00|29944.3|29937.3|29934.3|29927.3|29956.8|29949.8|29931.8|29924.8|91
1614074700000|2021-02-23 10:05:00|29929.3|29922.3|29904.3|29897.3|29939.3|29932.3|29901.8|29894.8|147
1614075000000|2021-02-23 10:10:00|29901.8|29894.8|29896.8|29889.8|29909.3|29902.3|29889.3|29882.3|105
1614075300000|2021-02-23 10:15:00|29894.3|29887.3|29891.8|29884.8|29909.3|29902.3|29871.8|29864.8|144
1614075600000|2021-02-23 10:20:00|29889.3|29882.3|29874.3|29867.3|29896.8|29889.8|29874.3|29867.3|80
1614075900000|2021-02-23 10:25:00|29879.3|29872.3|29869.3|29862.3|29889.3|29882.3|29861.8|29854.8|75
1614076200000|2021-02-23 10:30:00|29864.3|29857.3|29844.3|29837.3|29869.3|29862.3|29844.3|29837.3|159
1614076500000|2021-02-23 10:35:00|29841.8|29834.8|29839.3|29832.3|29844.3|29837.3|29811.8|29804.8|260
1614076800000|2021-02-23 10:40:00|29834.3|29827.3|29839.3|29832.3|29841.8|29834.8|29821.8|29814.8|105
1614077100000|2021-02-23 10:45:00|29841.8|29834.8|29866.8|29859.8|29866.8|29859.8|29839.3|29832.3|151
1614077400000|2021-02-23 10:50:00|29864.3|29857.3|29899.3|29892.3|29901.8|29894.8|29854.3|29847.3|191
1614077700000|2021-02-23 10:55:00|29901.8|29894.8|29894.3|29887.3|29901.8|29894.8|29869.3|29862.3|99
1614078000000|2021-02-23 11:00:00|29891.8|29884.8|29864.3|29857.3|29894.3|29887.3|29856.8|29849.8|83
1614078300000|2021-02-23 11:05:00|29866.8|29859.8|29864.3|29857.3|29879.3|29872.3|29861.8|29854.8|75
1614078600000|2021-02-23 11:10:00|29869.3|29862.3|29879.3|29872.3|29884.3|29877.3|29854.3|29847.3|235
1614078900000|2021-02-23 11:15:00|29881.8|29874.8|29854.3|29847.3|29884.3|29877.3|29854.3|29847.3|142
1614079200000|2021-02-23 11:20:00|29851.8|29844.8|29869.3|29862.3|29874.3|29867.3|29851.8|29844.8|41
1614079500000|2021-02-23 11:25:00|29871.8|29864.8|29894.3|29887.3|29899.3|29892.3|29869.3|29862.3|35
1614079800000|2021-02-23 11:30:00|29896.8|29889.8|29904.3|29897.3|29906.8|29899.8|29884.3|29877.3|207
1614080100000|2021-02-23 11:35:00|29906.8|29899.8|29919.3|29912.3|29924.3|29917.3|29901.8|29894.8|56
1614080400000|2021-02-23 11:40:00|29914.3|29907.3|29921.8|29914.8|29931.8|29924.8|29914.3|29907.3|108
1614080700000|2021-02-23 11:45:00|29919.3|29912.3|29921.8|29914.8|29931.8|29924.8|29919.3|29912.3|10
1614081000000|2021-02-23 11:50:00|29924.3|29917.3|29914.3|29907.3|29931.8|29924.8|29914.3|29907.3|44
1614081300000|2021-02-23 11:55:00|29919.3|29912.3|29921.8|29914.8|29929.3|29922.3|29914.3|29907.3|64
1614081600000|2021-02-23 12:00:00|29919.3|29912.3|29934.3|29927.3|29944.3|29937.3|29919.3|29912.3|73
1614081900000|2021-02-23 12:05:00|29936.8|29929.8|29926.8|29919.8|29939.3|29932.3|29916.8|29909.8|55
1614082200000|2021-02-23 12:10:00|29929.3|29922.3|29924.3|29917.3|29934.3|29927.3|29914.3|29907.3|64
1614082500000|2021-02-23 12:15:00|29921.8|29914.8|29939.3|29932.3|29944.3|29937.3|29919.3|29912.3|23
1614082800000|2021-02-23 12:20:00|29941.8|29934.8|29944.3|29937.3|29949.3|29942.3|29936.8|29929.8|37
1614083100000|2021-02-23 12:25:00|29946.8|29939.8|29944.3|29937.3|29954.3|29947.3|29944.3|29937.3|70
1614083400000|2021-02-23 12:30:00|29946.8|29939.8|29936.8|29929.8|29961.8|29954.8|29934.3|29927.3|74
1614083700000|2021-02-23 12:35:00|29939.3|29932.3|29924.3|29917.3|29941.8|29934.8|29921.8|29914.8|111
1614084000000|2021-02-23 12:40:00|29926.8|29919.8|29944.3|29937.3|29949.3|29942.3|29926.8|29919.8|113
1614084300000|2021-02-23 12:45:00|29946.8|29939.8|29944.3|29937.3|29949.3|29942.3|29941.8|29934.8|43
1614084600000|2021-02-23 12:50:00|29941.8|29934.8|29961.8|29954.8|29964.3|29957.3|29941.8|29934.8|24
1614084900000|2021-02-23 12:55:00|29959.3|29952.3|29959.3|29952.3|29969.3|29962.3|29956.8|29949.8|46
1614085200000|2021-02-23 13:00:00|29956.8|29949.8|29949.3|29942.3|29961.8|29954.8|29949.3|29942.3|56
1614085500000|2021-02-23 13:05:00|29954.3|29947.3|29949.3|29942.3|29959.3|29952.3|29949.3|29942.3|15
1614085800000|2021-02-23 13:10:00|29946.8|29939.8|29936.8|29929.8|29949.3|29942.3|29934.3|29927.3|30
1614086100000|2021-02-23 13:15:00|29934.3|29927.3|29936.8|29929.8|29941.8|29934.8|29926.8|29919.8|26
1614086400000|2021-02-23 13:20:00|29939.3|29932.3|29951.8|29944.8|29954.3|29947.3|29936.8|29929.8|16
1614086700000|2021-02-23 13:25:00|29954.3|29947.3|29951.8|29944.8|29956.8|29949.8|29944.3|29937.3|16
1614087000000|2021-02-23 13:30:00|29949.3|29942.3|29949.3|29942.3|29959.3|29952.3|29946.8|29939.8|45
1614087300000|2021-02-23 13:35:00|29946.8|29939.8|29944.3|29937.3|29951.8|29944.8|29939.3|29932.3|36
1614087600000|2021-02-23 13:40:00|29939.3|29932.3|29926.8|29919.8|29939.3|29932.3|29926.8|29919.8|93
1614087900000|2021-02-23 13:45:00|29924.3|29917.3|29926.8|29919.8|29929.3|29922.3|29916.8|29909.8|27
1614088200000|2021-02-23 13:50:00|29924.3|29917.3|29934.3|29927.3|29939.3|29932.3|29921.8|29914.8|37
1614088500000|2021-02-23 13:55:00|29931.8|29924.8|29949.3|29942.3|29949.3|29942.3|29931.8|29924.8|26
1614088800000|2021-02-23 14:00:00|29946.8|29939.8|29931.8|29924.8|29949.3|29942.3|29931.8|29924.8|34
1614089100000|2021-02-23 14:05:00|29934.3|29927.3|29931.8|29924.8|29941.8|29934.8|29929.3|29922.3|22
1614089400000|2021-02-23 14:10:00|29934.3|29927.3|29916.8|29909.8|29939.3|29932.3|29904.3|29897.3|70
1614089700000|2021-02-23 14:15:00|29919.3|29912.3|29916.8|29909.8|29919.3|29912.3|29909.3|29902.3|84
1614090000000|2021-02-23 14:20:00|29914.3|29907.3|29916.8|29909.8|29919.3|29912.3|29909.3|29902.3|19
1614090300000|2021-02-23 14:25:00|29919.3|29912.3|29929.3|29922.3|29929.3|29922.3|29914.3|29907.3|107
1614090600000|2021-02-23 14:30:00|29926.8|29919.8|29886.8|29879.8|29931.8|29924.8|29884.3|29877.3|302
1614090900000|2021-02-23 14:35:00|29889.3|29882.3|29844.3|29837.3|29891.8|29884.8|29841.8|29834.8|264
1614091200000|2021-02-23 14:40:00|29841.8|29834.8|29774.3|29767.3|29849.3|29842.3|29774.3|29767.3|523
1614091500000|2021-02-23 14:45:00|29769.3|29762.3|29704.3|29697.3|29774.3|29767.3|29704.3|29697.3|801
1614091800000|2021-02-23 14:50:00|29699.3|29692.3|29749.3|29742.3|29754.3|29747.3|29659.3|29652.3|937
1614092100000|2021-02-23 14:55:00|29751.8|29744.8|29764.3|29757.3|29791.8|29784.8|29746.8|29739.8|408
1614092400000|2021-02-23 15:00:00|29761.8|29754.8|29844.3|29837.3|29846.8|29839.8|29749.3|29742.3|315
1614092700000|2021-02-23 15:05:00|29851.8|29844.8|29871.8|29864.8|29884.3|29877.3|29819.3|29812.3|407
1614093000000|2021-02-23 15:10:00|29874.3|29867.3|29866.8|29859.8|29894.3|29887.3|29854.3|29847.3|317
1614093300000|2021-02-23 15:15:00|29864.3|29857.3|29866.8|29859.8|29869.3|29862.3|29839.3|29832.3|176
1614093600000|2021-02-23 15:20:00|29869.3|29862.3|29924.3|29917.3|29926.8|29919.8|29849.3|29842.3|368
1614093900000|2021-02-23 15:25:00|29926.8|29919.8|29924.3|29917.3|29926.8|29919.8|29904.3|29897.3|166
1614094200000|2021-02-23 15:30:00|29921.8|29914.8|29904.3|29897.3|29929.3|29922.3|29881.8|29874.8|140
1614094500000|2021-02-23 15:35:00|29901.8|29894.8|29909.3|29902.3|29914.3|29907.3|29874.3|29867.3|94
1614094800000|2021-02-23 15:40:00|29906.8|29899.8|29926.8|29919.8|29929.3|29922.3|29889.3|29882.3|147
1614095100000|2021-02-23 15:45:00|29924.3|29917.3|29974.3|29967.3|29979.3|29972.3|29924.3|29917.3|354
1614095400000|2021-02-23 15:50:00|29971.8|29964.8|29964.3|29957.3|29976.8|29969.8|29949.3|29942.3|185
1614095700000|2021-02-23 15:55:00|29961.8|29954.8|29941.8|29934.8|29964.3|29957.3|29926.8|29919.8|93
1614096000000|2021-02-23 16:00:00|29944.3|29937.3|29994.3|29987.3|29994.3|29987.3|29934.3|29927.3|189
1614096300000|2021-02-23 16:05:00|29991.8|29984.8|29976.8|29969.8|29994.3|29987.3|29959.3|29952.3|164
1614096600000|2021-02-23 16:10:00|29974.3|29967.3|29954.3|29947.3|29984.3|29977.3|29949.3|29942.3|51
1614096900000|2021-02-23 16:15:00|29959.3|29952.3|29939.3|29932.3|29979.3|29972.3|29939.3|29932.3|106
1614097200000|2021-02-23 16:20:00|29936.8|29929.8|29934.3|29927.3|29944.3|29937.3|29924.3|29917.3|56
1614097500000|2021-02-23 16:25:00|29936.8|29929.8|29944.3|29937.3|29944.3|29937.3|29919.3|29912.3|91
1614097800000|2021-02-23 16:30:00|29941.8|29934.8|29966.8|29959.8|29969.3|29962.3|29919.3|29912.3|106
1614098100000|2021-02-23 16:35:00|29969.3|29962.3|29954.3|29947.3|29979.3|29972.3|29949.3|29942.3|68
1614098400000|2021-02-23 16:40:00|29956.8|29949.8|29909.3|29902.3|29959.3|29952.3|29904.3|29897.3|68
1614098700000|2021-02-23 16:45:00|29911.8|29904.8|29894.3|29887.3|29921.8|29914.8|29894.3|29887.3|134
1614099000000|2021-02-23 16:50:00|29896.8|29889.8|29909.3|29902.3|29919.3|29912.3|29891.8|29884.8|102
1614099300000|2021-02-23 16:55:00|29906.8|29899.8|29886.8|29879.8|29906.8|29899.8|29879.3|29872.3|113
1614099600000|2021-02-23 17:00:00|29884.3|29877.3|29856.8|29849.8|29884.3|29877.3|29849.3|29842.3|157
1614099900000|2021-02-23 17:05:00|29854.3|29847.3|29851.8|29844.8|29864.3|29857.3|29844.3|29837.3|55
1614100200000|2021-02-23 17:10:00|29849.3|29842.3|29854.3|29847.3|29874.3|29867.3|29849.3|29842.3|48
1614100500000|2021-02-23 17:15:00|29851.8|29844.8|29899.3|29892.3|29904.3|29897.3|29844.3|29837.3|139
1614100800000|2021-02-23 17:20:00|29896.8|29889.8|29894.3|29887.3|29899.3|29892.3|29879.3|29872.3|54
1614101100000|2021-02-23 17:25:00|29896.8|29889.8|29901.8|29894.8|29909.3|29902.3|29889.3|29882.3|127
1614101400000|2021-02-23 17:30:00|29904.3|29897.3|29906.8|29899.8|29914.3|29907.3|29894.3|29887.3|170
1614101700000|2021-02-23 17:35:00|29904.3|29897.3|29871.8|29864.8|29906.8|29899.8|29864.3|29857.3|103
1614102000000|2021-02-23 17:40:00|29869.3|29862.3|29856.8|29849.8|29874.3|29867.3|29849.3|29842.3|74
1614102300000|2021-02-23 17:45:00|29854.3|29847.3|29854.3|29847.3|29869.3|29862.3|29851.8|29844.8|44
1614102600000|2021-02-23 17:50:00|29851.8|29844.8|29889.3|29882.3|29894.3|29887.3|29836.8|29829.8|111
1614102900000|2021-02-23 17:55:00|29894.3|29887.3|29839.3|29832.3|29894.3|29887.3|29834.3|29827.3|56
1614103200000|2021-02-23 18:00:00|29836.8|29829.8|29869.3|29862.3|29886.8|29879.8|29824.3|29817.3|105
1614103500000|2021-02-23 18:05:00|29871.8|29864.8|29874.3|29867.3|29881.8|29874.8|29861.8|29854.8|104
1614103800000|2021-02-23 18:10:00|29876.8|29869.8|29894.3|29887.3|29904.3|29897.3|29869.3|29862.3|33
1614104100000|2021-02-23 18:15:00|29899.3|29892.3|29906.8|29899.8|29914.3|29907.3|29889.3|29882.3|155
1614104400000|2021-02-23 18:20:00|29904.3|29897.3|29939.3|29932.3|29939.3|29932.3|29901.8|29894.8|209
1614104700000|2021-02-23 18:25:00|29936.8|29929.8|29944.3|29937.3|29949.3|29942.3|29934.3|29927.3|128
1614105000000|2021-02-23 18:30:00|29941.8|29934.8|29946.8|29939.8|29949.3|29942.3|29929.3|29922.3|66
1614105300000|2021-02-23 18:35:00|29944.3|29937.3|29946.8|29939.8|29949.3|29942.3|29934.3|29927.3|21
1614105600000|2021-02-23 18:40:00|29949.3|29942.3|29919.3|29912.3|29949.3|29942.3|29919.3|29912.3|47
1614105900000|2021-02-23 18:45:00|29921.8|29914.8|29911.8|29904.8|29934.3|29927.3|29909.3|29902.3|37
1614106200000|2021-02-23 18:50:00|29909.3|29902.3|29911.8|29904.8|29926.8|29919.8|29899.3|29892.3|41
1614106500000|2021-02-23 18:55:00|29914.3|29907.3|29939.3|29932.3|29949.3|29942.3|29909.3|29902.3|52
1614106800000|2021-02-23 19:00:00|29936.8|29929.8|29934.3|29927.3|29954.3|29947.3|29926.8|29919.8|47
1614107100000|2021-02-23 19:05:00|29936.8|29929.8|29946.8|29939.8|29959.3|29952.3|29936.8|29929.8|50
1614107400000|2021-02-23 19:10:00|29944.3|29937.3|29951.8|29944.8|29959.3|29952.3|29939.3|29932.3|39
1614107700000|2021-02-23 19:15:00|29954.3|29947.3|29959.3|29952.3|29961.8|29954.8|29946.8|29939.8|15
1614108000000|2021-02-23 19:20:00|29956.8|29949.8|29966.8|29959.8|29969.3|29962.3|29951.8|29944.8|40
1614108300000|2021-02-23 19:25:00|29964.3|29957.3|29974.3|29967.3|29981.8|29974.8|29964.3|29957.3|36
1614108600000|2021-02-23 19:30:00|29971.8|29964.8|29936.8|29929.8|29981.8|29974.8|29936.8|29929.8|60
1614108900000|2021-02-23 19:35:00|29934.3|29927.3|29944.3|29937.3|29954.3|29947.3|29931.8|29924.8|55
1614109200000|2021-02-23 19:40:00|29946.8|29939.8|29969.3|29962.3|29974.3|29967.3|29946.8|29939.8|29
1614109500000|2021-02-23 19:45:00|29971.8|29964.8|29979.3|29972.3|29986.8|29979.8|29966.8|29959.8|29
1614109800000|2021-02-23 19:50:00|29976.8|29969.8|30009.3|30002.3|30014.3|30007.3|29976.8|29969.8|151
1614110100000|2021-02-23 19:55:00|30004.3|29997.3|30024.3|30017.3|30029.3|30022.3|29999.3|29992.3|102
1614110400000|2021-02-23 20:00:00|30019.3|30012.3|30026.8|30019.8|30029.3|30022.3|30016.8|30009.8|110
1614110700000|2021-02-23 20:05:00|30024.3|30017.3|30051.8|30044.8|30054.3|30047.3|30024.3|30017.3|111
1614111000000|2021-02-23 20:10:00|30049.3|30042.3|30066.8|30059.8|30074.3|30067.3|30049.3|30042.3|276
1614111300000|2021-02-23 20:15:00|30069.3|30062.3|30069.3|30062.3|30074.3|30067.3|30064.3|30057.3|125
1614111600000|2021-02-23 20:20:00|30074.3|30067.3|30069.3|30062.3|30084.3|30077.3|30064.3|30057.3|188
1614111900000|2021-02-23 20:25:00|30066.8|30059.8|30099.3|30092.3|30099.3|30092.3|30059.3|30052.3|171
1614112200000|2021-02-23 20:30:00|30104.3|30097.3|30094.3|30087.3|30104.3|30097.3|30084.3|30077.3|168
1614112500000|2021-02-23 20:35:00|30091.8|30084.8|30089.3|30082.3|30104.3|30097.3|30084.3|30077.3|81
1614112800000|2021-02-23 20:40:00|30091.8|30084.8|30086.8|30079.8|30099.3|30092.3|30079.3|30072.3|127
1614113100000|2021-02-23 20:45:00|30084.3|30077.3|30079.3|30072.3|30099.3|30092.3|30079.3|30072.3|116
1614113400000|2021-02-23 20:50:00|30084.3|30077.3|30049.3|30042.3|30086.8|30079.8|30044.3|30037.3|150
1614113700000|2021-02-23 20:55:00|30046.8|30039.8|30014.3|30007.3|30049.3|30042.3|30001.8|29994.8|462
1614114000000|2021-02-23 21:00:00|30011.8|30004.8|30014.3|30007.3|30029.3|30022.3|30004.3|29997.3|207
1614114300000|2021-02-23 21:05:00|30016.8|30009.8|30019.3|30012.3|30021.8|30014.8|30004.3|29997.3|65
1614114600000|2021-02-23 21:10:00|30021.8|30014.8|30018.3|30003.3|30024.3|30017.3|30009.3|30000.8|19
1614114900000|2021-02-23 21:15:00|30015.8|30000.8|29998.3|29983.3|30015.8|30000.8|29998.3|29983.3|11
1614115200000|2021-02-23 21:20:00|29995.8|29980.8|30000.8|29985.8|30000.8|29985.8|29995.8|29980.8|11
1614115500000|2021-02-23 21:25:00|29998.3|29983.3|30000.8|29985.8|30003.3|29988.3|29985.8|29970.8|24
1614115800000|2021-02-23 21:30:00|29998.3|29983.3|30000.8|29985.8|30003.3|29988.3|29998.3|29983.3|4
1614116100000|2021-02-23 21:35:00|30003.3|29988.3|30005.8|29990.8|30008.3|29993.3|30000.8|29985.8|7
1614116400000|2021-02-23 21:40:00|30008.3|29993.3|30000.8|29985.8|30010.8|29995.8|29998.3|29983.3|7
1614116700000|2021-02-23 21:45:00|30003.3|29988.3|29985.8|29970.8|30003.3|29988.3|29983.3|29968.3|30
1614117000000|2021-02-23 21:50:00|29988.3|29973.3|29995.8|29980.8|29995.8|29980.8|29988.3|29973.3|15
1614117300000|2021-02-23 21:55:00|29998.3|29983.3|30011.4|29981.4|30013.5|29988.3|29995.8|29980.8|36
1614117600000|2021-02-23 22:00:00|30011.2|29981.2|30009.4|29979.4|30011.2|29981.2|30009.4|29979.4|0
1614117900000|2021-02-23 22:05:00|30010.8|29980.8|30005.9|29975.9|30011.2|29981.2|30004.1|29974.1|0
1614118200000|2021-02-23 22:10:00|30006|29976|30008.2|29978.2|30011.8|29981.8|30006|29976|0
1614118500000|2021-02-23 22:15:00|30008|29978|30010.7|29980.7|30010.7|29980.7|30007.1|29977.1|0
1614118800000|2021-02-23 22:20:00|30010.8|29980.8|30016.4|29986.4|30016.4|29986.4|30010.8|29980.8|0
1614119100000|2021-02-23 22:25:00|30016.2|29986.2|30009.2|29979.2|30016.2|29986.2|30009.1|29979.1|0
1614119400000|2021-02-23 22:30:00|30009.4|29979.4|30012.3|29982.3|30012.3|29982.3|30009.2|29979.2|0
1614119700000|2021-02-23 22:35:00|30012.8|29982.8|30012.6|29982.6|30012.8|29982.8|30012.3|29982.3|0
1614120000000|2021-02-23 22:40:00|30013.2|29983.2|30016.6|29986.6|30018.4|29988.4|30013.2|29983.2|0
1614120300000|2021-02-23 22:45:00|30016.8|29986.8|30011.2|29981.2|30016.8|29986.8|30011|29981|0
1614120600000|2021-02-23 22:50:00|30011.3|29981.3|30014.5|29984.5|30014.7|29984.7|30011.3|29981.3|0
1614120900000|2021-02-23 22:55:00|30014.7|29984.7|30020.9|29990.9|30022.1|29992.1|30014.7|29984.7|0
1614121200000|2021-02-23 23:00:00|30021.7|29991.7|29995.8|29980.8|30036.3|30013.3|29993.3|29978.3|28
1614121500000|2021-02-23 23:05:00|29998.3|29983.3|30003.3|29988.3|30003.3|29988.3|29993.3|29978.3|28
1614121800000|2021-02-23 23:10:00|30005.8|29990.8|30003.3|29988.3|30018.3|30003.3|30003.3|29988.3|71
1614122100000|2021-02-23 23:15:00|30000.8|29985.8|29973.3|29958.3|30000.8|29985.8|29960.8|29945.8|107
1614122400000|2021-02-23 23:20:00|29975.8|29960.8|29985.8|29970.8|29988.3|29973.3|29975.8|29960.8|17
1614122700000|2021-02-23 23:25:00|29988.3|29973.3|29988.3|29973.3|29993.3|29978.3|29968.3|29953.3|71
1614123000000|2021-02-23 23:30:00|29985.8|29970.8|30004.3|29997.3|30004.3|29997.3|29959.3|29952.3|9591
1614123300000|2021-02-23 23:35:00|30001.8|29994.8|30069.3|30062.3|30069.3|30062.3|29989.3|29982.3|226
1614123600000|2021-02-23 23:40:00|30071.8|30064.8|30059.3|30052.3|30076.8|30069.8|30049.3|30042.3|446
1614123900000|2021-02-23 23:45:00|30064.3|30057.3|30029.3|30022.3|30064.3|30057.3|30029.3|30022.3|416
1614124200000|2021-02-23 23:50:00|30026.8|30019.8|30009.3|30002.3|30031.8|30024.8|30009.3|30002.3|175
1614124500000|2021-02-23 23:55:00|30011.8|30004.8|30011.6|30004.6|30021.6|30014.6|29984.1|29977.1|385
1614124800000|2021-02-24 00:00:00|29991.6|29984.6|30049.1|30042.1|30089.1|30082.1|29989.1|29982.1|1269
1614125100000|2021-02-24 00:05:00|30051.6|30044.6|29904.1|29897.1|30059.1|30052.1|29904.1|29897.1|1661
1614125400000|2021-02-24 00:10:00|29906.6|29899.6|29889.1|29882.1|29944.1|29937.1|29859.1|29852.1|1244
1614125700000|2021-02-24 00:15:00|29891.6|29884.6|29869.1|29862.1|29916.6|29909.6|29854.1|29847.1|1203
1614126000000|2021-02-24 00:20:00|29866.6|29859.6|29904.1|29897.1|29914.1|29907.1|29854.1|29847.1|656
1614126300000|2021-02-24 00:25:00|29899.1|29892.1|29864.1|29857.1|29911.6|29904.6|29864.1|29857.1|433
1614126600000|2021-02-24 00:30:00|29869.1|29862.1|29899.1|29892.1|29909.1|29902.1|29864.1|29857.1|653
1614126900000|2021-02-24 00:35:00|29896.6|29889.6|29954.1|29947.1|29954.1|29947.1|29884.1|29877.1|588
1614127200000|2021-02-24 00:40:00|29959.1|29952.1|29966.6|29959.6|29971.6|29964.6|29939.1|29932.1|392
1614127500000|2021-02-24 00:45:00|29964.1|29957.1|29939.1|29932.1|29969.1|29962.1|29934.1|29927.1|261
1614127800000|2021-02-24 00:50:00|29936.6|29929.6|29891.6|29884.6|29939.1|29932.1|29884.1|29877.1|569
1614128100000|2021-02-24 00:55:00|29889.1|29882.1|29899.1|29892.1|29909.1|29902.1|29864.1|29857.1|534
1614128400000|2021-02-24 01:00:00|29901.6|29894.6|29959.1|29952.1|29976.6|29969.6|29894.1|29887.1|707
1614128700000|2021-02-24 01:05:00|29964.1|29957.1|30016.6|30009.6|30039.1|30032.1|29954.1|29947.1|677
1614129000000|2021-02-24 01:10:00|30019.1|30012.1|30014.1|30007.1|30051.6|30044.6|30009.1|30002.1|462
1614129300000|2021-02-24 01:15:00|30019.1|30012.1|30054.1|30047.1|30069.1|30062.1|30004.1|29997.1|835
1614129600000|2021-02-24 01:20:00|30049.1|30042.1|30059.1|30052.1|30066.6|30059.6|30039.1|30032.1|451
1614129900000|2021-02-24 01:25:00|30061.6|30054.6|30014.1|30007.1|30064.1|30057.1|30014.1|30007.1|325
1614130200000|2021-02-24 01:30:00|30016.6|30009.6|30049.1|30042.1|30054.1|30047.1|30004.1|29997.1|324
1614130500000|2021-02-24 01:35:00|30051.6|30044.6|30011.6|30004.6|30064.1|30057.1|29989.1|29982.1|405
1614130800000|2021-02-24 01:40:00|30014.1|30007.1|30021.6|30014.6|30031.6|30024.6|29999.1|29992.1|446
1614131100000|2021-02-24 01:45:00|30024.1|30017.1|30016.6|30009.6|30034.1|30027.1|29984.1|29977.1|330
1614131400000|2021-02-24 01:50:00|30019.1|30012.1|29996.6|29989.6|30034.1|30027.1|29994.1|29987.1|296
1614131700000|2021-02-24 01:55:00|29994.1|29987.1|29984.1|29977.1|30014.1|30007.1|29969.1|29962.1|339
1614132000000|2021-02-24 02:00:00|29986.6|29979.6|29944.1|29937.1|30004.1|29997.1|29939.1|29932.1|464
1614132300000|2021-02-24 02:05:00|29949.1|29942.1|29934.1|29927.1|29954.1|29947.1|29929.1|29922.1|278
1614132600000|2021-02-24 02:10:00|29931.6|29924.6|29929.1|29922.1|29951.6|29944.6|29921.6|29914.6|207
1614132900000|2021-02-24 02:15:00|29926.6|29919.6|29939.1|29932.1|29954.1|29947.1|29924.1|29917.1|158
1614133200000|2021-02-24 02:20:00|29934.1|29927.1|29946.6|29939.6|29949.1|29942.1|29916.6|29909.6|327
1614133500000|2021-02-24 02:25:00|29944.1|29937.1|29944.1|29937.1|29949.1|29942.1|29934.1|29927.1|260
1614133800000|2021-02-24 02:30:00|29946.6|29939.6|29939.1|29932.1|29961.6|29954.6|29929.1|29922.1|260
1614134100000|2021-02-24 02:35:00|29936.6|29929.6|29961.6|29954.6|29969.1|29962.1|29929.1|29922.1|152
1614134400000|2021-02-24 02:40:00|29959.1|29952.1|29941.6|29934.6|29964.1|29957.1|29939.1|29932.1|255
1614134700000|2021-02-24 02:45:00|29939.1|29932.1|29924.1|29917.1|29949.1|29942.1|29921.6|29914.6|239
1614135000000|2021-02-24 02:50:00|29921.6|29914.6|29899.1|29892.1|29924.1|29917.1|29889.1|29882.1|376
1614135300000|2021-02-24 02:55:00|29896.6|29889.6|29929.1|29922.1|29929.1|29922.1|29874.1|29867.1|379
1614135600000|2021-02-24 03:00:00|29931.6|29924.6|29954.1|29947.1|29954.1|29947.1|29921.6|29914.6|252
1614135900000|2021-02-24 03:05:00|29951.6|29944.6|29924.1|29917.1|29959.1|29952.1|29924.1|29917.1|303
1614136200000|2021-02-24 03:10:00|29921.6|29914.6|29894.1|29887.1|29924.1|29917.1|29879.1|29872.1|436
1614136500000|2021-02-24 03:15:00|29891.6|29884.6|29869.1|29862.1|29899.1|29892.1|29864.1|29857.1|336
1614136800000|2021-02-24 03:20:00|29864.1|29857.1|29869.1|29862.1|29896.6|29889.6|29859.1|29852.1|254
1614137100000|2021-02-24 03:25:00|29866.6|29859.6|29874.1|29867.1|29884.1|29877.1|29861.6|29854.6|136
1614137400000|2021-02-24 03:30:00|29876.6|29869.6|29874.1|29867.1|29876.6|29869.6|29829.1|29822.1|715
1614137700000|2021-02-24 03:35:00|29871.6|29864.6|29894.1|29887.1|29894.1|29887.1|29864.1|29857.1|409
1614138000000|2021-02-24 03:40:00|29891.6|29884.6|29909.1|29902.1|29919.1|29912.1|29884.1|29877.1|381
1614138300000|2021-02-24 03:45:00|29906.6|29899.6|29909.1|29902.1|29934.1|29927.1|29894.1|29887.1|329
1614138600000|2021-02-24 03:50:00|29911.6|29904.6|29881.6|29874.6|29924.1|29917.1|29874.1|29867.1|268
1614138900000|2021-02-24 03:55:00|29884.1|29877.1|29879.1|29872.1|29889.1|29882.1|29864.1|29857.1|405
1614139200000|2021-02-24 04:00:00|29884.1|29877.1|29889.1|29882.1|29899.1|29892.1|29879.1|29872.1|260
1614139500000|2021-02-24 04:05:00|29891.6|29884.6|29874.1|29867.1|29894.1|29887.1|29871.6|29864.6|361
1614139800000|2021-02-24 04:10:00|29871.6|29864.6|29871.6|29864.6|29884.1|29877.1|29864.1|29857.1|303
1614140100000|2021-02-24 04:15:00|29874.1|29867.1|29889.1|29882.1|29904.1|29897.1|29869.1|29862.1|353
1614140400000|2021-02-24 04:20:00|29894.1|29887.1|29914.1|29907.1|29919.1|29912.1|29884.1|29877.1|426
1614140700000|2021-02-24 04:25:00|29916.6|29909.6|29919.1|29912.1|29934.1|29927.1|29904.1|29897.1|243
1614141000000|2021-02-24 04:30:00|29921.6|29914.6|29909.1|29902.1|29924.1|29917.1|29894.1|29887.1|195
1614141300000|2021-02-24 04:35:00|29911.6|29904.6|29889.1|29882.1|29914.1|29907.1|29884.1|29877.1|233
1614141600000|2021-02-24 04:40:00|29894.1|29887.1|29869.1|29862.1|29894.1|29887.1|29869.1|29862.1|252
1614141900000|2021-02-24 04:45:00|29871.6|29864.6|29859.1|29852.1|29884.1|29877.1|29851.6|29844.6|355
1614142200000|2021-02-24 04:50:00|29864.1|29857.1|29869.1|29862.1|29874.1|29867.1|29859.1|29852.1|234
1614142500000|2021-02-24 04:55:00|29871.6|29864.6|29849.1|29842.1|29874.1|29867.1|29839.1|29832.1|207
1614142800000|2021-02-24 05:00:00|29846.6|29839.6|29824.1|29817.1|29859.1|29852.1|29819.1|29812.1|498
1614143100000|2021-02-24 05:05:00|29821.6|29814.6|29814.1|29807.1|29834.1|29827.1|29809.1|29802.1|577
1614143400000|2021-02-24 05:10:00|29811.6|29804.6|29789.1|29782.1|29819.1|29812.1|29769.1|29762.1|658
1614143700000|2021-02-24 05:15:00|29791.6|29784.6|29814.1|29807.1|29829.1|29822.1|29779.1|29772.1|1100
1614144000000|2021-02-24 05:20:00|29816.6|29809.6|29789.1|29782.1|29829.1|29822.1|29779.1|29772.1|623
1614144300000|2021-02-24 05:25:00|29794.1|29787.1|29791.6|29784.6|29796.6|29789.6|29764.1|29757.1|471
1614144600000|2021-02-24 05:30:00|29794.1|29787.1|29734.1|29727.1|29794.1|29787.1|29719.1|29712.1|673
1614144900000|2021-02-24 05:35:00|29739.1|29732.1|29766.6|29759.6|29776.6|29769.6|29739.1|29732.1|575
1614145200000|2021-02-24 05:40:00|29769.1|29762.1|29754.1|29747.1|29774.1|29767.1|29719.1|29712.1|437
1614145500000|2021-02-24 05:45:00|29756.6|29749.6|29709.1|29702.1|29759.1|29752.1|29699.1|29692.1|583
1614145800000|2021-02-24 05:50:00|29706.6|29699.6|29704.1|29697.1|29724.1|29717.1|29689.1|29682.1|896
1614146100000|2021-02-24 05:55:00|29701.6|29694.6|29689.1|29682.1|29734.1|29727.1|29684.1|29677.1|1504
1614146400000|2021-02-24 06:00:00|29684.1|29677.1|29664.1|29657.1|29694.1|29687.1|29639.1|29632.1|3388
1614146700000|2021-02-24 06:05:00|29659.1|29652.1|29639.1|29632.1|29669.1|29662.1|29634.1|29627.1|1220
1614147000000|2021-02-24 06:10:00|29634.1|29627.1|29654.1|29647.1|29659.1|29652.1|29629.1|29622.1|845
1614147300000|2021-02-24 06:15:00|29659.1|29652.1|29654.1|29647.1|29666.6|29659.6|29654.1|29647.1|458
1614147600000|2021-02-24 06:20:00|29641.9|29634.9|29651.9|29644.9|29656.9|29649.9|29641.9|29634.9|225
1614147900000|2021-02-24 06:25:00|29654.4|29647.4|29671.9|29664.9|29671.9|29664.9|29651.9|29644.9|123
1614148200000|2021-02-24 06:30:00|29674.4|29667.4|29686.9|29679.9|29704.4|29697.4|29674.4|29667.4|113
1614148500000|2021-02-24 06:35:00|29691.9|29684.9|29696.9|29689.9|29706.9|29699.9|29686.9|29679.9|52
1614148800000|2021-02-24 06:40:00|29699.4|29692.4|29699.4|29692.4|29701.9|29694.9|29689.4|29682.4|41
1614149100000|2021-02-24 06:45:00|29696.9|29689.9|29694.4|29687.4|29696.9|29689.9|29681.9|29674.9|97
1614149400000|2021-02-24 06:50:00|29696.9|29689.9|29694.4|29687.4|29706.9|29699.9|29694.4|29687.4|55
1614149700000|2021-02-24 06:55:00|29691.9|29684.9|29679.4|29672.4|29691.9|29684.9|29674.4|29667.4|82
1614150000000|2021-02-24 07:00:00|29676.9|29669.9|29686.9|29679.9|29694.4|29687.4|29676.9|29669.9|57
1614150300000|2021-02-24 07:05:00|29681.9|29674.9|29734.4|29727.4|29736.9|29729.9|29679.4|29672.4|246
1614150600000|2021-02-24 07:10:00|29736.9|29729.9|29731.9|29724.9|29741.9|29734.9|29729.4|29722.4|103
1614150900000|2021-02-24 07:15:00|29734.4|29727.4|29711.9|29704.9|29741.9|29734.9|29701.9|29694.9|110
1614151200000|2021-02-24 07:20:00|29714.4|29707.4|29704.4|29697.4|29721.9|29714.9|29701.9|29694.9|40
1614151500000|2021-02-24 07:25:00|29706.9|29699.9|29694.4|29687.4|29711.9|29704.9|29686.9|29679.9|164
1614151800000|2021-02-24 07:30:00|29696.9|29689.9|29719.4|29712.4|29721.9|29714.9|29691.9|29684.9|202
1614152100000|2021-02-24 07:35:00|29721.9|29714.9|29721.9|29714.9|29736.9|29729.9|29706.9|29699.9|109
1614152400000|2021-02-24 07:40:00|29726.9|29719.9|29726.9|29719.9|29731.9|29724.9|29721.9|29714.9|71
1614152700000|2021-02-24 07:45:00|29729.4|29722.4|29721.9|29714.9|29741.9|29734.9|29706.9|29699.9|115
1614153000000|2021-02-24 07:50:00|29716.9|29709.9|29709.4|29702.4|29721.9|29714.9|29706.9|29699.9|30
1614153300000|2021-02-24 07:55:00|29711.9|29704.9|29741.9|29734.9|29746.9|29739.9|29706.9|29699.9|90
1614153600000|2021-02-24 08:00:00|29739.4|29732.4|29766.9|29759.9|29766.9|29759.9|29721.9|29714.9|234
1614153900000|2021-02-24 08:05:00|29769.4|29762.4|29776.9|29769.9|29781.9|29774.9|29766.9|29759.9|161
1614154200000|2021-02-24 08:10:00|29779.4|29772.4|29756.9|29749.9|29781.9|29774.9|29736.9|29729.9|281
1614154500000|2021-02-24 08:15:00|29759.4|29752.4|29784.4|29777.4|29791.9|29784.9|29731.9|29724.9|168
1614154800000|2021-02-24 08:20:00|29786.9|29779.9|29776.9|29769.9|29789.4|29782.4|29766.9|29759.9|241
1614155100000|2021-02-24 08:25:00|29771.9|29764.9|29771.9|29764.9|29791.9|29784.9|29766.9|29759.9|109
1614155400000|2021-02-24 08:30:00|29776.9|29769.9|29799.4|29792.4|29806.9|29799.9|29774.4|29767.4|151
1614155700000|2021-02-24 08:35:00|29801.9|29794.9|29796.9|29789.9|29809.4|29802.4|29784.4|29777.4|154
1614156000000|2021-02-24 08:40:00|29791.9|29784.9|29789.4|29782.4|29801.9|29794.9|29781.9|29774.9|114
1614156300000|2021-02-24 08:45:00|29786.9|29779.9|29781.9|29774.9|29801.9|29794.9|29771.9|29764.9|204
1614156600000|2021-02-24 08:50:00|29779.4|29772.4|29811.9|29804.9|29826.9|29819.9|29779.4|29772.4|243
1614156900000|2021-02-24 08:55:00|29814.4|29807.4|29831.9|29824.9|29841.9|29834.9|29811.9|29804.9|110
1614157200000|2021-02-24 09:00:00|29834.4|29827.4|29831.9|29824.9|29851.9|29844.9|29831.9|29824.9|197
1614157500000|2021-02-24 09:05:00|29834.4|29827.4|29819.4|29812.4|29839.4|29832.4|29814.4|29807.4|178
1614157800000|2021-02-24 09:10:00|29816.9|29809.9|29819.4|29812.4|29831.9|29824.9|29806.9|29799.9|86
1614158100000|2021-02-24 09:15:00|29821.9|29814.9|29859.4|29852.4|29861.9|29854.9|29821.9|29814.9|160
1614158400000|2021-02-24 09:20:00|29856.9|29849.9|29871.9|29864.9|29876.9|29869.9|29849.4|29842.4|159
1614158700000|2021-02-24 09:25:00|29869.4|29862.4|29871.9|29864.9|29876.9|29869.9|29861.9|29854.9|77
1614159000000|2021-02-24 09:30:00|29874.4|29867.4|29861.9|29854.9|29876.9|29869.9|29861.9|29854.9|123
1614159300000|2021-02-24 09:35:00|29864.4|29857.4|29861.9|29854.9|29871.9|29864.9|29859.4|29852.4|131
1614159600000|2021-02-24 09:40:00|29864.4|29857.4|29861.9|29854.9|29871.9|29864.9|29856.9|29849.9|78
1614159900000|2021-02-24 09:45:00|29864.4|29857.4|29871.9|29864.9|29874.4|29867.4|29856.9|29849.9|68
1614160200000|2021-02-24 09:50:00|29874.4|29867.4|29876.9|29869.9|29886.9|29879.9|29871.9|29864.9|145
1614160500000|2021-02-24 09:55:00|29879.4|29872.4|29871.9|29864.9|29881.9|29874.9|29871.9|29864.9|105
1614160800000|2021-02-24 10:00:00|29874.4|29867.4|29881.9|29874.9|29896.9|29889.9|29871.9|29864.9|148
1614161100000|2021-02-24 10:05:00|29884.4|29877.4|29879.4|29872.4|29884.4|29877.4|29866.9|29859.9|46
1614161400000|2021-02-24 10:10:00|29876.9|29869.9|29886.9|29879.9|29891.9|29884.9|29876.9|29869.9|27
1614161700000|2021-02-24 10:15:00|29889.4|29882.4|29886.9|29879.9|29911.9|29904.9|29886.9|29879.9|217
1614162000000|2021-02-24 10:20:00|29889.4|29882.4|29861.9|29854.9|29891.9|29884.9|29859.4|29852.4|88
1614162300000|2021-02-24 10:25:00|29864.4|29857.4|29881.9|29874.9|29884.4|29877.4|29861.9|29854.9|40
1614162600000|2021-02-24 10:30:00|29876.9|29869.9|29904.4|29897.4|29906.9|29899.9|29871.9|29864.9|90
1614162900000|2021-02-24 10:35:00|29906.9|29899.9|29901.9|29894.9|29906.9|29899.9|29891.9|29884.9|80
1614163200000|2021-02-24 10:40:00|29896.9|29889.9|29891.9|29884.9|29901.9|29894.9|29891.9|29884.9|14
1614163500000|2021-02-24 10:45:00|29894.4|29887.4|29876.9|29869.9|29896.9|29889.9|29876.9|29869.9|128
1614163800000|2021-02-24 10:50:00|29879.4|29872.4|29871.9|29864.9|29886.9|29879.9|29866.9|29859.9|46
1614164100000|2021-02-24 10:55:00|29869.4|29862.4|29859.4|29852.4|29876.9|29869.9|29859.4|29852.4|38
1614164400000|2021-02-24 11:00:00|29861.9|29854.9|29864.4|29857.4|29866.9|29859.9|29856.9|29849.9|43
1614164700000|2021-02-24 11:05:00|29861.9|29854.9|29866.9|29859.9|29871.9|29864.9|29861.9|29854.9|39
1614165000000|2021-02-24 11:10:00|29869.4|29862.4|29871.9|29864.9|29874.4|29867.4|29856.9|29849.9|34
1614165300000|2021-02-24 11:15:00|29874.4|29867.4|29861.9|29854.9|29876.9|29869.9|29856.9|29849.9|29
1614165600000|2021-02-24 11:20:00|29859.4|29852.4|29871.9|29864.9|29874.4|29867.4|29856.9|29849.9|40
1614165900000|2021-02-24 11:25:00|29874.4|29867.4|29876.9|29869.9|29879.4|29872.4|29856.9|29849.9|23
1614166200000|2021-02-24 11:30:00|29879.4|29872.4|29851.9|29844.9|29879.4|29872.4|29851.9|29844.9|30
1614166500000|2021-02-24 11:35:00|29849.4|29842.4|29841.9|29834.9|29851.9|29844.9|29836.9|29829.9|35
1614166800000|2021-02-24 11:40:00|29844.4|29837.4|29846.9|29839.9|29851.9|29844.9|29841.9|29834.9|21
1614167100000|2021-02-24 11:45:00|29849.4|29842.4|29856.9|29849.9|29861.9|29854.9|29846.9|29839.9|25
1614167400000|2021-02-24 11:50:00|29859.4|29852.4|29879.4|29872.4|29881.9|29874.9|29856.9|29849.9|33
1614167700000|2021-02-24 11:55:00|29881.9|29874.9|29871.9|29864.9|29889.4|29882.4|29866.9|29859.9|76
1614168000000|2021-02-24 12:00:00|29869.4|29862.4|29891.9|29884.9|29896.9|29889.9|29866.9|29859.9|57
1614168300000|2021-02-24 12:05:00|29894.4|29887.4|29901.9|29894.9|29901.9|29894.9|29891.9|29884.9|46
1614168600000|2021-02-24 12:10:00|29904.4|29897.4|29909.4|29902.4|29914.4|29907.4|29901.9|29894.9|221
1614168900000|2021-02-24 12:15:00|29911.9|29904.9|29929.4|29922.4|29931.9|29924.9|29901.9|29894.9|235
1614169200000|2021-02-24 12:20:00|29926.9|29919.9|29931.9|29924.9|29934.4|29927.4|29921.9|29914.9|73
1614169500000|2021-02-24 12:25:00|29929.4|29922.4|29941.9|29934.9|29944.4|29937.4|29926.9|29919.9|191
1614169800000|2021-02-24 12:30:00|29939.4|29932.4|29929.4|29922.4|29939.4|29932.4|29921.9|29914.9|79
1614170100000|2021-02-24 12:35:00|29926.9|29919.9|29926.9|29919.9|29931.9|29924.9|29916.9|29909.9|91
1614170400000|2021-02-24 12:40:00|29921.9|29914.9|29931.9|29924.9|29934.4|29927.4|29921.9|29914.9|58
1614170700000|2021-02-24 12:45:00|29934.4|29927.4|29946.9|29939.9|29949.4|29942.4|29931.9|29924.9|79
1614171000000|2021-02-24 12:50:00|29949.4|29942.4|29946.9|29939.9|29954.4|29947.4|29946.9|29939.9|54
1614171300000|2021-02-24 12:55:00|29949.4|29942.4|29936.9|29929.9|29956.9|29949.9|29931.9|29924.9|215
1614171600000|2021-02-24 13:00:00|29934.4|29927.4|29929.4|29922.4|29941.9|29934.9|29926.9|29919.9|48
1614171900000|2021-02-24 13:05:00|29931.9|29924.9|29936.9|29929.9|29946.9|29939.9|29926.9|29919.9|61
1614172200000|2021-02-24 13:10:00|29934.4|29927.4|29931.9|29924.9|29941.9|29934.9|29926.9|29919.9|25
1614172500000|2021-02-24 13:15:00|29934.4|29927.4|29916.9|29909.9|29939.4|29932.4|29911.9|29904.9|46
1614172800000|2021-02-24 13:20:00|29914.4|29907.4|29901.9|29894.9|29916.9|29909.9|29901.9|29894.9|73
1614173100000|2021-02-24 13:25:00|29904.4|29897.4|29916.9|29909.9|29926.9|29919.9|29904.4|29897.4|28
1614173400000|2021-02-24 13:30:00|29914.4|29907.4|29906.9|29899.9|29916.9|29909.9|29901.9|29894.9|99
1614173700000|2021-02-24 13:35:00|29904.4|29897.4|29909.4|29902.4|29911.9|29904.9|29901.9|29894.9|34
1614174000000|2021-02-24 13:40:00|29906.9|29899.9|29896.9|29889.9|29911.9|29904.9|29891.9|29884.9|73
1614174300000|2021-02-24 13:45:00|29894.4|29887.4|29846.9|29839.9|29896.9|29889.9|29841.9|29834.9|180
1614174600000|2021-02-24 13:50:00|29844.4|29837.4|29836.9|29829.9|29851.9|29844.9|29824.4|29817.4|207
1614174900000|2021-02-24 13:55:00|29839.4|29832.4|29816.9|29809.9|29841.9|29834.9|29786.9|29779.9|230
1614175200000|2021-02-24 14:00:00|29814.4|29807.4|29816.9|29809.9|29821.9|29814.9|29789.4|29782.4|171
1614175500000|2021-02-24 14:05:00|29819.4|29812.4|29821.9|29814.9|29826.9|29819.9|29801.9|29794.9|80
1614175800000|2021-02-24 14:10:00|29819.4|29812.4|29826.9|29819.9|29826.9|29819.9|29804.4|29797.4|122
1614176100000|2021-02-24 14:15:00|29829.4|29822.4|29821.9|29814.9|29831.9|29824.9|29806.9|29799.9|45
1614176400000|2021-02-24 14:20:00|29824.4|29817.4|29806.9|29799.9|29826.9|29819.9|29801.9|29794.9|62
1614176700000|2021-02-24 14:25:00|29804.4|29797.4|29821.9|29814.9|29826.9|29819.9|29801.9|29794.9|127
1614177000000|2021-02-24 14:30:00|29816.9|29809.9|29831.9|29824.9|29854.4|29847.4|29806.9|29799.9|296
1614177300000|2021-02-24 14:35:00|29834.4|29827.4|29809.4|29802.4|29841.9|29834.9|29771.9|29764.9|684
1614177600000|2021-02-24 14:40:00|29811.9|29804.9|29806.9|29799.9|29836.9|29829.9|29796.9|29789.9|217
1614177900000|2021-02-24 14:45:00|29804.4|29797.4|29839.4|29832.4|29854.4|29847.4|29796.9|29789.9|171
1614178200000|2021-02-24 14:50:00|29836.9|29829.9|29806.9|29799.9|29844.4|29837.4|29791.9|29784.9|322
1614178500000|2021-02-24 14:55:00|29811.9|29804.9|29814.4|29807.4|29854.4|29847.4|29796.9|29789.9|268
1614178800000|2021-02-24 15:00:00|29816.9|29809.9|29799.4|29792.4|29841.9|29834.9|29786.9|29779.9|186
1614179100000|2021-02-24 15:05:00|29801.9|29794.9|29776.9|29769.9|29809.4|29802.4|29766.9|29759.9|302
1614179400000|2021-02-24 15:10:00|29774.4|29767.4|29816.9|29809.9|29821.9|29814.9|29764.4|29757.4|112
1614179700000|2021-02-24 15:15:00|29814.4|29807.4|29846.9|29839.9|29854.4|29847.4|29809.4|29802.4|230
1614180000000|2021-02-24 15:20:00|29844.4|29837.4|29881.9|29874.9|29886.9|29879.9|29841.9|29834.9|161
1614180300000|2021-02-24 15:25:00|29879.4|29872.4|29894.4|29887.4|29896.9|29889.9|29879.4|29872.4|236
1614180600000|2021-02-24 15:30:00|29896.9|29889.9|29901.9|29894.9|29916.9|29909.9|29881.9|29874.9|183
1614180900000|2021-02-24 15:35:00|29904.4|29897.4|29911.9|29904.9|29916.9|29909.9|29894.4|29887.4|75
1614181200000|2021-02-24 15:40:00|29909.4|29902.4|29916.9|29909.9|29916.9|29909.9|29894.4|29887.4|82
1614181500000|2021-02-24 15:45:00|29914.4|29907.4|29921.9|29914.9|29926.9|29919.9|29911.9|29904.9|202
1614181800000|2021-02-24 15:50:00|29919.4|29912.4|29921.9|29914.9|29921.9|29914.9|29901.9|29894.9|172
1614182100000|2021-02-24 15:55:00|29924.4|29917.4|29936.9|29929.9|29959.4|29952.4|29924.4|29917.4|526
1614182400000|2021-02-24 16:00:00|29941.9|29934.9|29954.4|29947.4|29956.9|29949.9|29936.9|29929.9|210
1614182700000|2021-02-24 16:05:00|29956.9|29949.9|29971.9|29964.9|29976.9|29969.9|29951.9|29944.9|174
1614183000000|2021-02-24 16:10:00|29969.4|29962.4|29976.9|29969.9|29981.9|29974.9|29964.4|29957.4|118
1614183300000|2021-02-24 16:15:00|29974.4|29967.4|29991.9|29984.9|29999.4|29992.4|29971.9|29964.9|204
1614183600000|2021-02-24 16:20:00|29994.4|29987.4|30006.9|29999.9|30011.9|30004.9|29986.9|29979.9|268
1614183900000|2021-02-24 16:25:00|30001.9|29994.9|29976.9|29969.9|30026.9|30019.9|29976.9|29969.9|394
1614184200000|2021-02-24 16:30:00|29974.4|29967.4|29986.9|29979.9|29994.4|29987.4|29969.4|29962.4|191
1614184500000|2021-02-24 16:35:00|29984.4|29977.4|29996.9|29989.9|30001.9|29994.9|29981.9|29974.9|110
1614184800000|2021-02-24 16:40:00|29999.4|29992.4|29974.4|29967.4|29999.4|29992.4|29969.4|29962.4|145
1614185100000|2021-02-24 16:45:00|29971.9|29964.9|30001.9|29994.9|30006.9|29999.9|29969.4|29962.4|158
1614185400000|2021-02-24 16:50:00|29999.4|29992.4|30001.9|29994.9|30014.4|30007.4|29996.9|29989.9|116
1614185700000|2021-02-24 16:55:00|30004.4|29997.4|30001.9|29994.9|30011.9|30004.9|29991.9|29984.9|37
1614186000000|2021-02-24 17:00:00|30004.4|29997.4|30031.9|30024.9|30034.4|30027.4|30001.9|29994.9|154
1614186300000|2021-02-24 17:05:00|30029.4|30022.4|30029.4|30022.4|30031.9|30024.9|30021.9|30014.9|27
1614186600000|2021-02-24 17:10:00|30031.9|30024.9|30031.9|30024.9|30036.9|30029.9|30016.9|30009.9|15
1614186900000|2021-02-24 17:15:00|30034.4|30027.4|30031.9|30024.9|30036.9|30029.9|30021.9|30014.9|46
1614187200000|2021-02-24 17:20:00|30029.4|30022.4|30036.9|30029.9|30039.4|30032.4|30021.9|30014.9|53
1614187500000|2021-02-24 17:25:00|30031.9|30024.9|30046.9|30039.9|30046.9|30039.9|30026.9|30019.9|46
1614187800000|2021-02-24 17:30:00|30044.4|30037.4|30044.4|30037.4|30049.4|30042.4|30036.9|30029.9|61
1614188100000|2021-02-24 17:35:00|30046.9|30039.9|30046.9|30039.9|30049.4|30042.4|30041.9|30034.9|33
1614188400000|2021-02-24 17:40:00|30041.9|30034.9|30041.9|30034.9|30049.4|30042.4|30041.9|30034.9|105
1614188700000|2021-02-24 17:45:00|30046.9|30039.9|30036.9|30029.9|30049.4|30042.4|30036.9|30029.9|81
1614189000000|2021-02-24 17:50:00|30041.9|30034.9|30036.9|30029.9|30051.9|30044.9|30031.9|30024.9|196
1614189300000|2021-02-24 17:55:00|30034.4|30027.4|30041.9|30034.9|30044.4|30037.4|30031.9|30024.9|42
1614189600000|2021-02-24 18:00:00|30039.4|30032.4|30021.9|30014.9|30041.9|30034.9|30021.9|30014.9|56
1614189900000|2021-02-24 18:05:00|30024.4|30017.4|30039.4|30032.4|30041.9|30034.9|30021.9|30014.9|125
1614190200000|2021-02-24 18:10:00|30041.9|30034.9|30059.4|30052.4|30061.9|30054.9|30036.9|30029.9|44
1614190500000|2021-02-24 18:15:00|30061.9|30054.9|30056.9|30049.9|30066.9|30059.9|30051.9|30044.9|128
1614190800000|2021-02-24 18:20:00|30059.4|30052.4|30071.9|30064.9|30071.9|30064.9|30051.9|30044.9|58
1614191100000|2021-02-24 18:25:00|30076.9|30069.9|30081.9|30074.9|30084.4|30077.4|30071.9|30064.9|55
1614191400000|2021-02-24 18:30:00|30079.4|30072.4|30091.9|30084.9|30096.9|30089.9|30076.9|30069.9|166
1614191700000|2021-02-24 18:35:00|30094.4|30087.4|30101.9|30094.9|30106.9|30099.9|30091.9|30084.9|196
1614192000000|2021-02-24 18:40:00|30099.4|30092.4|30106.9|30099.9|30111.9|30104.9|30091.9|30084.9|139
1614192300000|2021-02-24 18:45:00|30109.4|30102.4|30086.9|30079.9|30109.4|30102.4|30084.4|30077.4|91
1614192600000|2021-02-24 18:50:00|30089.4|30082.4|30096.9|30089.9|30101.9|30094.9|30086.9|30079.9|50
1614192900000|2021-02-24 18:55:00|30099.4|30092.4|30109.4|30102.4|30109.4|30102.4|30094.4|30087.4|22
1614193200000|2021-02-24 19:00:00|30111.9|30104.9|30096.9|30089.9|30111.9|30104.9|30094.4|30087.4|51
1614193500000|2021-02-24 19:05:00|30091.9|30084.9|30076.9|30069.9|30091.9|30084.9|30069.4|30062.4|139
1614193800000|2021-02-24 19:10:00|30079.4|30072.4|30076.9|30069.9|30084.4|30077.4|30071.9|30064.9|328
1614194100000|2021-02-24 19:15:00|30079.4|30072.4|30086.9|30079.9|30086.9|30079.9|30076.9|30069.9|52
1614194400000|2021-02-24 19:20:00|30084.4|30077.4|30071.9|30064.9|30086.9|30079.9|30066.9|30059.9|26
1614194700000|2021-02-24 19:25:00|30076.9|30069.9|30086.9|30079.9|30086.9|30079.9|30071.9|30064.9|15
1614195000000|2021-02-24 19:30:00|30089.4|30082.4|30084.4|30077.4|30091.9|30084.9|30071.9|30064.9|63
1614195300000|2021-02-24 19:35:00|30086.9|30079.9|30089.4|30082.4|30091.9|30084.9|30081.9|30074.9|37
1614195600000|2021-02-24 19:40:00|30086.9|30079.9|30099.4|30092.4|30101.9|30094.9|30086.9|30079.9|50
1614195900000|2021-02-24 19:45:00|30101.9|30094.9|30089.4|30082.4|30101.9|30094.9|30084.4|30077.4|46
1614196200000|2021-02-24 19:50:00|30091.9|30084.9|30096.9|30089.9|30099.4|30092.4|30089.4|30082.4|44
1614196500000|2021-02-24 19:55:00|30101.9|30094.9|30096.9|30089.9|30106.9|30099.9|30096.9|30089.9|95
1614196800000|2021-02-24 20:00:00|30099.4|30092.4|30101.9|30094.9|30111.9|30104.9|30086.9|30079.9|36
1614197100000|2021-02-24 20:05:00|30099.4|30092.4|30101.9|30094.9|30116.9|30109.9|30096.9|30089.9|38
1614197400000|2021-02-24 20:10:00|30099.4|30092.4|30104.4|30097.4|30106.9|30099.9|30096.9|30089.9|23
1614197700000|2021-02-24 20:15:00|30106.9|30099.9|30101.9|30094.9|30111.9|30104.9|30096.9|30089.9|128
1614198000000|2021-02-24 20:20:00|30099.4|30092.4|30101.9|30094.9|30106.9|30099.9|30091.9|30084.9|127
1614198300000|2021-02-24 20:25:00|30099.4|30092.4|30111.9|30104.9|30111.9|30104.9|30099.4|30092.4|107
1614198600000|2021-02-24 20:30:00|30106.9|30099.9|30116.9|30109.9|30121.9|30114.9|30106.9|30099.9|219
1614198900000|2021-02-24 20:35:00|30121.9|30114.9|30111.9|30104.9|30121.9|30114.9|30111.9|30104.9|72
1614199200000|2021-02-24 20:40:00|30109.4|30102.4|30084.4|30077.4|30109.4|30102.4|30079.4|30072.4|184
1614199500000|2021-02-24 20:45:00|30081.9|30074.9|30081.9|30074.9|30091.9|30084.9|30079.4|30072.4|116
1614199800000|2021-02-24 20:50:00|30086.9|30079.9|30084.4|30077.4|30091.9|30084.9|30076.9|30069.9|150
1614200100000|2021-02-24 20:55:00|30086.9|30079.9|30061.9|30054.9|30086.9|30079.9|30059.4|30052.4|166
1614200400000|2021-02-24 21:00:00|30064.4|30057.4|30066.9|30059.9|30074.4|30067.4|30056.9|30049.9|72
1614200700000|2021-02-24 21:05:00|30069.4|30062.4|30066.9|30059.9|30079.4|30072.4|30066.9|30059.9|31
1614201000000|2021-02-24 21:10:00|30064.4|30057.4|30080.9|30065.9|30080.9|30069.9|30056.9|30049.9|95
1614201300000|2021-02-24 21:15:00|30078.4|30063.4|30073.4|30058.4|30080.9|30065.9|30073.4|30058.4|5
1614201900000|2021-02-24 21:25:00|30075.9|30060.9|30078.4|30063.4|30078.4|30063.4|30075.9|30060.9|8
1614202200000|2021-02-24 21:30:00|30080.9|30065.9|30080.9|30065.9|30080.9|30065.9|30075.9|30060.9|21
1614202500000|2021-02-24 21:35:00|||||||||1
1614202800000|2021-02-24 21:40:00|30075.9|30060.9|30075.9|30060.9|30075.9|30060.9|30075.9|30060.9|8
1614203100000|2021-02-24 21:45:00|30080.9|30065.9|30073.4|30058.4|30090.9|30075.9|30065.9|30050.9|77
1614203400000|2021-02-24 21:50:00|30078.4|30063.4|30073.4|30058.4|30078.4|30063.4|30073.4|30058.4|11
1614203700000|2021-02-24 21:55:00|30070.9|30055.9|30062.4|30032.4|30070.9|30055.9|30050.9|30029.4|35
1614204000000|2021-02-24 22:00:00|30064|30034|30061.9|30031.9|30064|30034|30058.3|30028.3|0
1614204300000|2021-02-24 22:05:00|30060.1|30030.1|30060.6|30030.6|30062.1|30032.1|30057.9|30027.9|0
1614204600000|2021-02-24 22:10:00|30060.1|30030.1|30062.5|30032.5|30063.3|30033.3|30058.4|30028.4|0
1614204900000|2021-02-24 22:15:00|30065.5|30035.5|30062.3|30032.3|30065.7|30035.7|30062.3|30032.3|0
1614205200000|2021-02-24 22:20:00|30061|30031|30063.7|30033.7|30063.9|30033.9|30060.2|30030.2|0
1614205500000|2021-02-24 22:25:00|30063.1|30033.1|30059.6|30029.6|30063.5|30033.5|30059|30029|0
1614205800000|2021-02-24 22:30:00|30059.8|30029.8|30057.8|30027.8|30059.9|30029.9|30057.8|30027.8|0
1614206100000|2021-02-24 22:35:00|30058.8|30028.8|30057.8|30027.8|30059|30029|30055.6|30025.6|0
1614206400000|2021-02-24 22:40:00|30056|30026|30070.1|30040.1|30071.6|30041.6|30055.2|30025.2|0
1614206700000|2021-02-24 22:45:00|30070.3|30040.3|30069.2|30039.2|30073.1|30043.1|30069.2|30039.2|0
1614207000000|2021-02-24 22:50:00|30068.8|30038.8|30065.7|30035.7|30070.4|30040.4|30065.2|30035.2|0
1614207300000|2021-02-24 22:55:00|30067.7|30037.7|30066.8|30036.8|30069.7|30039.7|30066.4|30036.4|0
1614207600000|2021-02-24 23:00:00|30075.5|30045.5|30063.4|30048.4|30078.2|30055.9|30053.4|30038.1|43
1614207900000|2021-02-24 23:05:00|30065.9|30050.9|30065.9|30050.9|30068.4|30053.4|30060.9|30045.9|35
1614208200000|2021-02-24 23:10:00|30060.9|30045.9|30068.4|30053.4|30073.4|30058.4|30060.9|30045.9|36
1614208500000|2021-02-24 23:15:00|30065.9|30050.9|30090.9|30075.9|30093.4|30078.4|30065.9|30050.9|68
1614208800000|2021-02-24 23:20:00|30093.4|30078.4|30093.4|30078.4|30100.9|30085.9|30088.4|30073.4|44
1614209100000|2021-02-24 23:25:00|30090.9|30075.9|30105.9|30090.9|30105.9|30090.9|30090.9|30075.9|41
1614209400000|2021-02-24 23:30:00|30103.4|30088.4|30176.9|30169.9|30176.9|30169.9|30103.4|30088.4|21035
1614209700000|2021-02-24 23:35:00|30174.4|30167.4|30156.9|30149.9|30179.4|30172.4|30151.9|30144.9|219
1614210000000|2021-02-24 23:40:00|30159.4|30152.4|30201.9|30194.9|30201.9|30194.9|30159.4|30152.4|432
1614210300000|2021-02-24 23:45:00|30199.4|30192.4|30216.9|30209.9|30241.9|30234.9|30191.9|30184.9|466
1614210600000|2021-02-24 23:50:00|30211.9|30204.9|30221.9|30214.9|30236.9|30229.9|30211.9|30204.9|206
1614210900000|2021-02-24 23:55:00|30219.4|30212.4|30216.9|30209.9|30239.4|30232.4|30211.9|30204.9|479
1614211200000|2021-02-25 00:00:00|30214.4|30207.4|30156.9|30149.9|30214.4|30207.4|30156.9|30149.9|1886
1614211500000|2021-02-25 00:05:00|30161.9|30154.9|30146.9|30139.9|30169.4|30162.4|30114.4|30107.4|1103
1614211800000|2021-02-25 00:10:00|30149.4|30142.4|30136.9|30129.9|30174.4|30167.4|30136.9|30129.9|986
1614212100000|2021-02-25 00:15:00|30139.4|30132.4|30141.9|30134.9|30161.9|30154.9|30136.9|30129.9|618
1614212400000|2021-02-25 00:20:00|30136.9|30129.9|30126.9|30119.9|30141.9|30134.9|30114.4|30107.4|571
1614212700000|2021-02-25 00:25:00|30129.4|30122.4|30166.9|30159.9|30204.4|30197.4|30129.4|30122.4|834
1614213000000|2021-02-25 00:30:00|30169.4|30162.4|30176.9|30169.9|30196.9|30189.9|30169.4|30162.4|454
1614213300000|2021-02-25 00:35:00|30179.4|30172.4|30121.9|30114.9|30189.4|30182.4|30116.9|30109.9|703
1614213600000|2021-02-25 00:40:00|30119.4|30112.4|30136.9|30129.9|30146.9|30139.9|30116.9|30109.9|283
1614213900000|2021-02-25 00:45:00|30139.4|30132.4|30169.4|30162.4|30171.9|30164.9|30131.9|30124.9|277
1614214200000|2021-02-25 00:50:00|30171.9|30164.9|30176.9|30169.9|30181.9|30174.9|30161.9|30154.9|304
1614214500000|2021-02-25 00:55:00|30174.4|30167.4|30194.4|30187.4|30224.4|30217.4|30171.9|30164.9|547
1614214800000|2021-02-25 01:00:00|30191.9|30184.9|30156.9|30149.9|30211.9|30204.9|30151.9|30144.9|364
1614215100000|2021-02-25 01:05:00|30154.4|30147.4|30131.9|30124.9|30171.9|30164.9|30126.9|30119.9|469
1614215400000|2021-02-25 01:10:00|30129.4|30122.4|30166.9|30159.9|30171.9|30164.9|30126.9|30119.9|324
1614215700000|2021-02-25 01:15:00|30169.4|30162.4|30179.4|30172.4|30201.9|30194.9|30166.9|30159.9|437
1614216000000|2021-02-25 01:20:00|30181.9|30174.9|30176.9|30169.9|30191.9|30184.9|30169.4|30162.4|277
1614216300000|2021-02-25 01:25:00|30179.4|30172.4|30186.9|30179.9|30201.9|30194.9|30171.9|30164.9|405
1614216600000|2021-02-25 01:30:00|30191.9|30184.9|30179.4|30172.4|30201.9|30194.9|30176.9|30169.9|386
1614216900000|2021-02-25 01:35:00|30176.9|30169.9|30159.4|30152.4|30191.9|30184.9|30156.9|30149.9|280
1614217200000|2021-02-25 01:40:00|30156.9|30149.9|30169.4|30162.4|30176.9|30169.9|30156.9|30149.9|189
1614217500000|2021-02-25 01:45:00|30171.9|30164.9|30176.9|30169.9|30191.9|30184.9|30166.9|30159.9|205
1614217800000|2021-02-25 01:50:00|30181.9|30174.9|30151.9|30144.9|30184.4|30177.4|30146.9|30139.9|406
1614218100000|2021-02-25 01:55:00|30154.4|30147.4|30176.9|30169.9|30186.9|30179.9|30151.9|30144.9|453
1614218400000|2021-02-25 02:00:00|30179.4|30172.4|30186.9|30179.9|30191.9|30184.9|30161.9|30154.9|280
1614218700000|2021-02-25 02:05:00|30189.4|30182.4|30176.9|30169.9|30189.4|30182.4|30156.9|30149.9|334
1614219000000|2021-02-25 02:10:00|30179.4|30172.4|30181.9|30174.9|30196.9|30189.9|30166.9|30159.9|421
1614219300000|2021-02-25 02:15:00|30184.4|30177.4|30181.9|30174.9|30191.9|30184.9|30166.9|30159.9|268
1614219600000|2021-02-25 02:20:00|30176.9|30169.9|30181.9|30174.9|30191.9|30184.9|30176.9|30169.9|174
1614219900000|2021-02-25 02:25:00|30186.9|30179.9|30171.9|30164.9|30191.9|30184.9|30166.9|30159.9|201
1614220200000|2021-02-25 02:30:00|30169.4|30162.4|30164.4|30157.4|30171.9|30164.9|30156.9|30149.9|264
1614220500000|2021-02-25 02:35:00|30166.9|30159.9|30186.9|30179.9|30189.4|30182.4|30161.9|30154.9|100
1614220800000|2021-02-25 02:40:00|30181.9|30174.9|30181.9|30174.9|30186.9|30179.9|30176.9|30169.9|45
1614221100000|2021-02-25 02:45:00|30179.4|30172.4|30181.9|30174.9|30186.9|30179.9|30176.9|30169.9|96
1614221400000|2021-02-25 02:50:00|30179.4|30172.4|30176.9|30169.9|30186.9|30179.9|30176.9|30169.9|48
1614221700000|2021-02-25 02:55:00|30179.4|30172.4|30176.9|30169.9|30186.9|30179.9|30176.9|30169.9|86
1614222000000|2021-02-25 03:00:00|30174.4|30167.4|30161.9|30154.9|30176.9|30169.9|30161.9|30154.9|221
1614222300000|2021-02-25 03:05:00|30166.9|30159.9|30176.9|30169.9|30176.9|30169.9|30166.9|30159.9|59
1614222600000|2021-02-25 03:10:00|30174.4|30167.4|30176.9|30169.9|30181.9|30174.9|30166.9|30159.9|96
1614222900000|2021-02-25 03:15:00|30179.4|30172.4|30171.9|30164.9|30181.9|30174.9|30166.9|30159.9|135
1614223200000|2021-02-25 03:20:00|30174.4|30167.4|30171.9|30164.9|30179.4|30172.4|30171.9|30164.9|35
1614223500000|2021-02-25 03:25:00|30176.9|30169.9|30181.9|30174.9|30186.9|30179.9|30171.9|30164.9|84
1614223800000|2021-02-25 03:30:00|30179.4|30172.4|30186.9|30179.9|30196.9|30189.9|30176.9|30169.9|352
1614224100000|2021-02-25 03:35:00|30184.4|30177.4|30181.9|30174.9|30191.9|30184.9|30171.9|30164.9|253
1614224400000|2021-02-25 03:40:00|30184.4|30177.4|30166.9|30159.9|30184.4|30177.4|30166.9|30159.9|153
1614224700000|2021-02-25 03:45:00|30161.9|30154.9|30151.9|30144.9|30166.9|30159.9|30151.9|30144.9|244
1614225000000|2021-02-25 03:50:00|30149.4|30142.4|30156.9|30149.9|30161.9|30154.9|30144.4|30137.4|174
1614225300000|2021-02-25 03:55:00|30159.4|30152.4|30151.9|30144.9|30171.9|30164.9|30141.9|30134.9|188
1614225600000|2021-02-25 04:00:00|30154.4|30147.4|30151.9|30144.9|30166.9|30159.9|30151.9|30144.9|136
1614225900000|2021-02-25 04:05:00|30154.4|30147.4|30136.9|30129.9|30161.9|30154.9|30131.9|30124.9|164
1614226200000|2021-02-25 04:10:00|30139.4|30132.4|30121.9|30114.9|30139.4|30132.4|30116.9|30109.9|318
1614226500000|2021-02-25 04:15:00|30126.9|30119.9|30119.4|30112.4|30136.9|30129.9|30116.9|30109.9|174
1614226800000|2021-02-25 04:20:00|30116.9|30109.9|30101.9|30094.9|30116.9|30109.9|30086.9|30079.9|363
1614227100000|2021-02-25 04:25:00|30104.4|30097.4|30131.9|30124.9|30136.9|30129.9|30104.4|30097.4|268
1614227400000|2021-02-25 04:30:00|30134.4|30127.4|30146.9|30139.9|30146.9|30139.9|30126.9|30119.9|151
1614227700000|2021-02-25 04:35:00|30141.9|30134.9|30151.9|30144.9|30161.9|30154.9|30141.9|30134.9|131
1614228000000|2021-02-25 04:40:00|30146.9|30139.9|30141.9|30134.9|30161.9|30154.9|30136.9|30129.9|151
1614228300000|2021-02-25 04:45:00|30139.4|30132.4|30146.9|30139.9|30151.9|30144.9|30139.4|30132.4|88
1614228600000|2021-02-25 04:50:00|30141.9|30134.9|30126.9|30119.9|30141.9|30134.9|30121.9|30114.9|163
1614228900000|2021-02-25 04:55:00|30131.9|30124.9|30119.4|30112.4|30136.9|30129.9|30119.4|30112.4|150
1614229200000|2021-02-25 05:00:00|30121.9|30114.9|30146.9|30139.9|30151.9|30144.9|30121.9|30114.9|258
1614229500000|2021-02-25 05:05:00|30144.4|30137.4|30116.9|30109.9|30146.9|30139.9|30116.9|30109.9|122
1614229800000|2021-02-25 05:10:00|30119.4|30112.4|30121.9|30114.9|30126.9|30119.9|30104.4|30097.4|147
1614230100000|2021-02-25 05:15:00|30124.4|30117.4|30131.9|30124.9|30141.9|30134.9|30116.9|30109.9|172
1614230400000|2021-02-25 05:20:00|30134.4|30127.4|30126.9|30119.9|30149.4|30142.4|30126.9|30119.9|196
1614230700000|2021-02-25 05:25:00|30129.4|30122.4|30121.9|30114.9|30131.9|30124.9|30121.9|30114.9|217
1614231000000|2021-02-25 05:30:00|30116.9|30109.9|30141.9|30134.9|30146.9|30139.9|30116.9|30109.9|240
1614231300000|2021-02-25 05:35:00|30144.4|30137.4|30161.9|30154.9|30169.4|30162.4|30141.9|30134.9|240
1614231600000|2021-02-25 05:40:00|30164.4|30157.4|30176.9|30169.9|30176.9|30169.9|30151.9|30144.9|183
1614231900000|2021-02-25 05:45:00|30179.4|30172.4|30161.9|30154.9|30179.4|30172.4|30146.9|30139.9|380
1614232200000|2021-02-25 05:50:00|30166.9|30159.9|30174.4|30167.4|30181.9|30174.9|30151.9|30144.9|586
1614232500000|2021-02-25 05:55:00|30171.9|30164.9|30191.9|30184.9|30196.9|30189.9|30166.9|30159.9|1569
1614232800000|2021-02-25 06:00:00|30189.4|30182.4|30211.9|30204.9|30221.9|30214.9|30181.9|30174.9|3526
1614233100000|2021-02-25 06:05:00|30216.9|30209.9|30201.9|30194.9|30236.9|30229.9|30196.9|30189.9|1841
1614233400000|2021-02-25 06:10:00|30199.4|30192.4|30186.9|30179.9|30211.9|30204.9|30176.9|30169.9|1084
1614233700000|2021-02-25 06:15:00|30191.9|30184.9|30191.9|30184.9|30196.9|30189.9|30181.9|30174.9|440
1614234000000|2021-02-25 06:20:00|30194.4|30187.4|30219.4|30212.4|30221.9|30214.9|30194.4|30187.4|215
1614234300000|2021-02-25 06:25:00|30221.9|30214.9|30209.4|30202.4|30221.9|30214.9|30201.9|30194.9|146
1614234600000|2021-02-25 06:30:00|30206.9|30199.9|30204.4|30197.4|30209.4|30202.4|30201.9|30194.9|56
1614234900000|2021-02-25 06:35:00|30206.9|30199.9|30199.4|30192.4|30206.9|30199.9|30194.4|30187.4|45
1614235200000|2021-02-25 06:40:00|30196.9|30189.9|30196.9|30189.9|30199.4|30192.4|30191.9|30184.9|11
1614235500000|2021-02-25 06:45:00|30191.9|30184.9|30194.4|30187.4|30196.9|30189.9|30191.9|30184.9|32
1614235800000|2021-02-25 06:50:00|30196.9|30189.9|30201.9|30194.9|30204.4|30197.4|30191.9|30184.9|5
1614236100000|2021-02-25 06:55:00|30206.9|30199.9|30214.4|30207.4|30214.4|30207.4|30201.9|30194.9|10
1614236400000|2021-02-25 07:00:00|30216.9|30209.9|30201.9|30194.9|30216.9|30209.9|30196.9|30189.9|17
1614236700000|2021-02-25 07:05:00|30199.4|30192.4|30196.9|30189.9|30204.4|30197.4|30191.9|30184.9|11
1614237000000|2021-02-25 07:10:00|30199.4|30192.4|30196.9|30189.9|30201.9|30194.9|30194.4|30187.4|16
1614237300000|2021-02-25 07:15:00|30201.9|30194.9|30204.4|30197.4|30204.4|30197.4|30191.9|30184.9|29
1614237600000|2021-02-25 07:20:00|30201.9|30194.9|30186.9|30179.9|30201.9|30194.9|30186.9|30179.9|15
1614237900000|2021-02-25 07:25:00|30189.4|30182.4|30174.4|30167.4|30189.4|30182.4|30174.4|30167.4|48
1614238200000|2021-02-25 07:30:00|30176.9|30169.9|30171.9|30164.9|30179.4|30172.4|30161.9|30154.9|105
1614238500000|2021-02-25 07:35:00|30169.4|30162.4|30176.9|30169.9|30176.9|30169.9|30166.9|30159.9|30
1614238800000|2021-02-25 07:40:00|30179.4|30172.4|30184.4|30177.4|30191.9|30184.9|30171.9|30164.9|27
1614239100000|2021-02-25 07:45:00|30181.9|30174.9|30191.9|30184.9|30191.9|30184.9|30181.9|30174.9|35
1614239400000|2021-02-25 07:50:00|30189.4|30182.4|30179.4|30172.4|30194.4|30187.4|30176.9|30169.9|112
1614239700000|2021-02-25 07:55:00|30176.9|30169.9|30191.9|30184.9|30191.9|30184.9|30176.9|30169.9|32
1614240000000|2021-02-25 08:00:00|30194.4|30187.4|30226.9|30219.9|30231.9|30224.9|30186.9|30179.9|188
1614240300000|2021-02-25 08:05:00|30224.4|30217.4|30191.9|30184.9|30231.9|30224.9|30179.4|30172.4|198
1614240600000|2021-02-25 08:10:00|30186.9|30179.9|30171.9|30164.9|30186.9|30179.9|30159.4|30152.4|137
1614240900000|2021-02-25 08:15:00|30166.9|30159.9|30141.9|30134.9|30186.9|30179.9|30136.9|30129.9|284
1614241200000|2021-02-25 08:20:00|30136.9|30129.9|30161.9|30154.9|30166.9|30159.9|30131.9|30124.9|103
1614241500000|2021-02-25 08:25:00|30159.4|30152.4|30196.9|30189.9|30204.4|30197.4|30149.4|30142.4|180
1614241800000|2021-02-25 08:30:00|30194.4|30187.4|30161.9|30154.9|30194.4|30187.4|30156.9|30149.9|317
1614242100000|2021-02-25 08:35:00|30164.4|30157.4|30191.9|30184.9|30191.9|30184.9|30151.9|30144.9|83
1614242400000|2021-02-25 08:40:00|30189.4|30182.4|30181.9|30174.9|30211.9|30204.9|30181.9|30174.9|58
1614242700000|2021-02-25 08:45:00|30176.9|30169.9|30176.9|30169.9|30196.9|30189.9|30171.9|30164.9|39
1614243000000|2021-02-25 08:50:00|30179.4|30172.4|30196.9|30189.9|30201.9|30194.9|30174.4|30167.4|27
1614243300000|2021-02-25 08:55:00|30201.9|30194.9|30186.9|30179.9|30201.9|30194.9|30176.9|30169.9|29
1614243600000|2021-02-25 09:00:00|30184.4|30177.4|30176.9|30169.9|30191.9|30184.9|30166.9|30159.9|146
1614243900000|2021-02-25 09:05:00|30179.4|30172.4|30161.9|30154.9|30179.4|30172.4|30151.9|30144.9|91
1614244200000|2021-02-25 09:10:00|30164.4|30157.4|30174.4|30167.4|30179.4|30172.4|30161.9|30154.9|79
1614244500000|2021-02-25 09:15:00|30176.9|30169.9|30171.9|30164.9|30181.9|30174.9|30166.9|30159.9|83
1614244800000|2021-02-25 09:20:00|30169.4|30162.4|30161.9|30154.9|30181.9|30174.9|30151.9|30144.9|54
1614245100000|2021-02-25 09:25:00|30164.4|30157.4|30159.4|30152.4|30166.9|30159.9|30151.9|30144.9|33
1614245400000|2021-02-25 09:30:00|30156.9|30149.9|30146.9|30139.9|30166.9|30159.9|30146.9|30139.9|27
1614245700000|2021-02-25 09:35:00|30149.4|30142.4|30146.9|30139.9|30156.9|30149.9|30136.9|30129.9|164
1614246000000|2021-02-25 09:40:00|30144.4|30137.4|30156.9|30149.9|30156.9|30149.9|30139.4|30132.4|166
1614246300000|2021-02-25 09:45:00|30151.9|30144.9|30151.9|30144.9|30156.9|30149.9|30144.4|30137.4|35
1614246600000|2021-02-25 09:50:00|30156.9|30149.9|30136.9|30129.9|30161.9|30154.9|30134.4|30127.4|117
1614246900000|2021-02-25 09:55:00|30131.9|30124.9|30159.4|30152.4|30161.9|30154.9|30121.9|30114.9|153
1614247200000|2021-02-25 10:00:00|30156.9|30149.9|30151.9|30144.9|30161.9|30154.9|30146.9|30139.9|29
1614247500000|2021-02-25 10:05:00|30149.4|30142.4|30141.9|30134.9|30151.9|30144.9|30136.9|30129.9|31
1614247800000|2021-02-25 10:10:00|30144.4|30137.4|30146.9|30139.9|30151.9|30144.9|30136.9|30129.9|23
1614248100000|2021-02-25 10:15:00|30144.4|30137.4|30174.4|30167.4|30176.9|30169.9|30144.4|30137.4|122
1614248400000|2021-02-25 10:20:00|30171.9|30164.9|30176.9|30169.9|30181.9|30174.9|30171.9|30164.9|17
1614248700000|2021-02-25 10:25:00|30179.4|30172.4|30176.9|30169.9|30191.9|30184.9|30171.9|30164.9|90
1614249000000|2021-02-25 10:30:00|30174.4|30167.4|30184.4|30177.4|30186.9|30179.9|30171.9|30164.9|16
1614249300000|2021-02-25 10:35:00|30181.9|30174.9|30191.9|30184.9|30196.9|30189.9|30181.9|30174.9|25
1614249600000|2021-02-25 10:40:00|30194.4|30187.4|30184.4|30177.4|30196.9|30189.9|30184.4|30177.4|24
1614249900000|2021-02-25 10:45:00|30186.9|30179.9|30186.9|30179.9|30189.4|30182.4|30176.9|30169.9|23
1614250200000|2021-02-25 10:50:00|30189.4|30182.4|30186.9|30179.9|30191.9|30184.9|30181.9|30174.9|54
1614250500000|2021-02-25 10:55:00|30189.4|30182.4|30186.9|30179.9|30191.9|30184.9|30181.9|30174.9|21
1614250800000|2021-02-25 11:00:00|30189.4|30182.4|30186.9|30179.9|30196.9|30189.9|30184.4|30177.4|49
1614251100000|2021-02-25 11:05:00|30184.4|30177.4|30181.9|30174.9|30186.9|30179.9|30176.9|30169.9|30
1614251400000|2021-02-25 11:10:00|30184.4|30177.4|30179.4|30172.4|30186.9|30179.9|30176.9|30169.9|17
1614251700000|2021-02-25 11:15:00|30176.9|30169.9|30166.9|30159.9|30179.4|30172.4|30161.9|30154.9|77
1614252000000|2021-02-25 11:20:00|30164.4|30157.4|30159.4|30152.4|30174.4|30167.4|30146.9|30139.9|155
1614252300000|2021-02-25 11:25:00|30156.9|30149.9|30144.4|30137.4|30159.4|30152.4|30131.9|30124.9|96
1614252600000|2021-02-25 11:30:00|30141.9|30134.9|30144.4|30137.4|30146.9|30139.9|30136.9|30129.9|80
1614252900000|2021-02-25 11:35:00|30141.9|30134.9|30131.9|30124.9|30149.4|30142.4|30131.9|30124.9|49
1614253200000|2021-02-25 11:40:00|30129.4|30122.4|30136.9|30129.9|30136.9|30129.9|30121.9|30114.9|140
1614253500000|2021-02-25 11:45:00|30131.9|30124.9|30109.4|30102.4|30134.4|30127.4|30109.4|30102.4|179
1614253800000|2021-02-25 11:50:00|30111.9|30104.9|30121.9|30114.9|30131.9|30124.9|30106.9|30099.9|69
1614254100000|2021-02-25 11:55:00|30119.4|30112.4|30121.9|30114.9|30126.9|30119.9|30111.9|30104.9|39
1614254400000|2021-02-25 12:00:00|30124.4|30117.4|30131.9|30124.9|30136.9|30129.9|30121.9|30114.9|39
1614254700000|2021-02-25 12:05:00|30126.9|30119.9|30121.9|30114.9|30129.4|30122.4|30114.4|30107.4|33
1614255000000|2021-02-25 12:10:00|30116.9|30109.9|30126.9|30119.9|30131.9|30124.9|30116.9|30109.9|50
1614255300000|2021-02-25 12:15:00|30124.4|30117.4|30111.9|30104.9|30126.9|30119.9|30106.9|30099.9|149
1614255600000|2021-02-25 12:20:00|30114.4|30107.4|30126.9|30119.9|30126.9|30119.9|30101.9|30094.9|54
1614255900000|2021-02-25 12:25:00|30124.4|30117.4|30126.9|30119.9|30131.9|30124.9|30121.9|30114.9|26
1614256200000|2021-02-25 12:30:00|30129.4|30122.4|30126.9|30119.9|30134.4|30127.4|30121.9|30114.9|51
1614256500000|2021-02-25 12:35:00|30124.4|30117.4|30126.9|30119.9|30126.9|30119.9|30116.9|30109.9|13
1614256800000|2021-02-25 12:40:00|30124.4|30117.4|30106.9|30099.9|30126.9|30119.9|30104.4|30097.4|29
1614257100000|2021-02-25 12:45:00|30104.4|30097.4|30106.9|30099.9|30114.4|30107.4|30104.4|30097.4|24
1614257400000|2021-02-25 12:50:00|30101.9|30094.9|30101.9|30094.9|30104.4|30097.4|30094.4|30087.4|39
1614257700000|2021-02-25 12:55:00|30106.9|30099.9|30111.9|30104.9|30116.9|30109.9|30104.4|30097.4|65
1614258000000|2021-02-25 13:00:00|30109.4|30102.4|30091.9|30084.9|30111.9|30104.9|30091.9|30084.9|187
1614258300000|2021-02-25 13:05:00|30094.4|30087.4|30099.4|30092.4|30106.9|30099.9|30091.9|30084.9|33
1614258600000|2021-02-25 13:10:00|30096.9|30089.9|30091.9|30084.9|30101.9|30094.9|30091.9|30084.9|152
1614258900000|2021-02-25 13:15:00|30086.9|30079.9|30096.9|30089.9|30101.9|30094.9|30081.9|30074.9|118
1614259200000|2021-02-25 13:20:00|30101.9|30094.9|30096.9|30089.9|30104.4|30097.4|30091.9|30084.9|13
1614259500000|2021-02-25 13:25:00|30099.4|30092.4|30111.9|30104.9|30111.9|30104.9|30099.4|30092.4|49
1614259800000|2021-02-25 13:30:00|30109.4|30102.4|30126.9|30119.9|30129.4|30122.4|30099.4|30092.4|38
1614260100000|2021-02-25 13:35:00|30124.4|30117.4|30126.9|30119.9|30136.9|30129.9|30121.9|30114.9|93
1614260400000|2021-02-25 13:40:00|30124.4|30117.4|30124.4|30117.4|30131.9|30124.9|30116.9|30109.9|42
1614260700000|2021-02-25 13:45:00|30126.9|30119.9|30136.9|30129.9|30136.9|30129.9|30121.9|30114.9|50
1614261000000|2021-02-25 13:50:00|30134.4|30127.4|30141.9|30134.9|30146.9|30139.9|30131.9|30124.9|94
1614261300000|2021-02-25 13:55:00|30144.4|30137.4|30126.9|30119.9|30146.9|30139.9|30126.9|30119.9|173
1614261600000|2021-02-25 14:00:00|30131.9|30124.9|30129.4|30122.4|30136.9|30129.9|30116.9|30109.9|70
1614261900000|2021-02-25 14:05:00|30126.9|30119.9|30106.9|30099.9|30129.4|30122.4|30096.9|30089.9|91
1614262200000|2021-02-25 14:10:00|30109.4|30102.4|30109.4|30102.4|30111.9|30104.9|30101.9|30094.9|90
1614262500000|2021-02-25 14:15:00|30106.9|30099.9|30116.9|30109.9|30121.9|30114.9|30106.9|30099.9|32
1614262800000|2021-02-25 14:20:00|30114.4|30107.4|30121.9|30114.9|30121.9|30114.9|30106.9|30099.9|88
1614263100000|2021-02-25 14:25:00|30126.9|30119.9|30121.9|30114.9|30126.9|30119.9|30116.9|30109.9|88
1614263400000|2021-02-25 14:30:00|30126.9|30119.9|30151.9|30144.9|30151.9|30144.9|30116.9|30109.9|357
1614263700000|2021-02-25 14:35:00|30156.9|30149.9|30156.9|30149.9|30164.4|30157.4|30146.9|30139.9|279
1614264000000|2021-02-25 14:40:00|30159.4|30152.4|30156.9|30149.9|30166.9|30159.9|30154.4|30147.4|260
1614264300000|2021-02-25 14:45:00|30159.4|30152.4|30146.9|30139.9|30166.9|30159.9|30144.4|30137.4|104
1614264600000|2021-02-25 14:50:00|30149.4|30142.4|30136.9|30129.9|30159.4|30152.4|30126.9|30119.9|77
1614264900000|2021-02-25 14:55:00|30134.4|30127.4|30131.9|30124.9|30146.9|30139.9|30126.9|30119.9|132
1614265200000|2021-02-25 15:00:00|30129.4|30122.4|30109.4|30102.4|30131.9|30124.9|30109.4|30102.4|136
1614265500000|2021-02-25 15:05:00|30106.9|30099.9|30081.9|30074.9|30111.9|30104.9|30051.9|30044.9|488
1614265800000|2021-02-25 15:10:00|30084.4|30077.4|30089.4|30082.4|30104.4|30097.4|30061.9|30054.9|280
1614266100000|2021-02-25 15:15:00|30086.9|30079.9|30111.9|30104.9|30116.9|30109.9|30081.9|30074.9|162
1614266400000|2021-02-25 15:20:00|30114.4|30107.4|30111.9|30104.9|30131.9|30124.9|30106.9|30099.9|472
1614266700000|2021-02-25 15:25:00|30109.4|30102.4|30076.9|30069.9|30111.9|30104.9|30056.9|30049.9|181
1614267000000|2021-02-25 15:30:00|30074.4|30067.4|30041.9|30034.9|30076.9|30069.9|30029.4|30022.4|437
1614267300000|2021-02-25 15:35:00|30039.4|30032.4|30006.9|29999.9|30041.9|30034.9|29996.9|29989.9|291
1614267600000|2021-02-25 15:40:00|30001.9|29994.9|30021.9|30014.9|30026.9|30019.9|29991.9|29984.9|191
1614267900000|2021-02-25 15:45:00|30016.9|30009.9|29979.4|29972.4|30021.9|30014.9|29976.9|29969.9|441
1614268200000|2021-02-25 15:50:00|29976.9|29969.9|30004.4|29997.4|30016.9|30009.9|29956.9|29949.9|174
1614268500000|2021-02-25 15:55:00|30001.9|29994.9|30024.4|30017.4|30031.9|30024.9|30001.9|29994.9|157
1614268800000|2021-02-25 16:00:00|30021.9|30014.9|30031.9|30024.9|30041.9|30034.9|30011.9|30004.9|144
1614269100000|2021-02-25 16:05:00|30026.9|30019.9|30044.4|30037.4|30049.4|30042.4|30006.9|29999.9|107
1614269400000|2021-02-25 16:10:00|30046.9|30039.9|30026.9|30019.9|30046.9|30039.9|30021.9|30014.9|207
1614269700000|2021-02-25 16:15:00|30029.4|30022.4|30044.4|30037.4|30051.9|30044.9|30011.9|30004.9|156
1614270000000|2021-02-25 16:20:00|30046.9|30039.9|30021.9|30014.9|30056.9|30049.9|30004.4|29997.4|138
1614270300000|2021-02-25 16:25:00|30024.4|30017.4|30016.9|30009.9|30029.4|30022.4|30001.9|29994.9|353
1614270600000|2021-02-25 16:30:00|30011.9|30004.9|29991.9|29984.9|30016.9|30009.9|29986.9|29979.9|166
1614270900000|2021-02-25 16:35:00|29989.4|29982.4|29966.9|29959.9|29994.4|29987.4|29956.9|29949.9|303
1614271200000|2021-02-25 16:40:00|29961.9|29954.9|29941.9|29934.9|29966.9|29959.9|29936.9|29929.9|421
1614271500000|2021-02-25 16:45:00|29939.4|29932.4|29911.9|29904.9|29941.9|29934.9|29909.4|29902.4|464
1614271800000|2021-02-25 16:50:00|29909.4|29902.4|29919.4|29912.4|29931.9|29924.9|29891.9|29884.9|539
1614272100000|2021-02-25 16:55:00|29916.9|29909.9|29899.4|29892.4|29926.9|29919.9|29891.9|29884.9|119
1614272400000|2021-02-25 17:00:00|29896.9|29889.9|29901.9|29894.9|29901.9|29894.9|29879.4|29872.4|166
1614272700000|2021-02-25 17:05:00|29896.9|29889.9|29899.4|29892.4|29906.9|29899.9|29876.9|29869.9|215
1614273000000|2021-02-25 17:10:00|29901.9|29894.9|29916.9|29909.9|29926.9|29919.9|29866.9|29859.9|231
1614273300000|2021-02-25 17:15:00|29911.9|29904.9|29891.9|29884.9|29926.9|29919.9|29891.9|29884.9|314
1614273600000|2021-02-25 17:20:00|29894.4|29887.4|29911.9|29904.9|29921.9|29914.9|29881.9|29874.9|190
1614273900000|2021-02-25 17:25:00|29906.9|29899.9|29881.9|29874.9|29906.9|29899.9|29871.9|29864.9|210
1614274200000|2021-02-25 17:30:00|29879.4|29872.4|29851.9|29844.9|29884.4|29877.4|29836.9|29829.9|359
1614274500000|2021-02-25 17:35:00|29849.4|29842.4|29876.9|29869.9|29881.9|29874.9|29836.9|29829.9|223
1614274800000|2021-02-25 17:40:00|29879.4|29872.4|29874.4|29867.4|29881.9|29874.9|29854.4|29847.4|223
1614275100000|2021-02-25 17:45:00|29871.9|29864.9|29861.9|29854.9|29886.9|29879.9|29844.4|29837.4|147
1614275400000|2021-02-25 17:50:00|29859.4|29852.4|29816.9|29809.9|29871.9|29864.9|29816.9|29809.9|221
1614275700000|2021-02-25 17:55:00|29819.4|29812.4|29801.9|29794.9|29839.4|29832.4|29801.9|29794.9|350
1614276000000|2021-02-25 18:00:00|29804.4|29797.4|29799.4|29792.4|29839.4|29832.4|29776.9|29769.9|754
1614276300000|2021-02-25 18:05:00|29801.9|29794.9|29831.9|29824.9|29836.9|29829.9|29779.4|29772.4|303
1614276600000|2021-02-25 18:10:00|29829.4|29822.4|29846.9|29839.9|29846.9|29839.9|29806.9|29799.9|217
1614276900000|2021-02-25 18:15:00|29844.4|29837.4|29829.4|29822.4|29844.4|29837.4|29811.9|29804.9|308
1614277200000|2021-02-25 18:20:00|29831.9|29824.9|29826.9|29819.9|29846.9|29839.9|29811.9|29804.9|414
1614277500000|2021-02-25 18:25:00|29829.4|29822.4|29806.9|29799.9|29831.9|29824.9|29791.9|29784.9|315
1614277800000|2021-02-25 18:30:00|29809.4|29802.4|29771.9|29764.9|29816.9|29809.9|29766.9|29759.9|440
1614278100000|2021-02-25 18:35:00|29774.4|29767.4|29781.9|29774.9|29784.4|29777.4|29739.4|29732.4|425
1614278400000|2021-02-25 18:40:00|29784.4|29777.4|29794.4|29787.4|29796.9|29789.9|29751.9|29744.9|135
1614278700000|2021-02-25 18:45:00|29791.9|29784.9|29794.4|29787.4|29801.9|29794.9|29776.9|29769.9|184
1614279000000|2021-02-25 18:50:00|29791.9|29784.9|29766.9|29759.9|29794.4|29787.4|29759.4|29752.4|115
1614279300000|2021-02-25 18:55:00|29769.4|29762.4|29779.4|29772.4|29786.9|29779.9|29751.9|29744.9|97
1614279600000|2021-02-25 19:00:00|29776.9|29769.9|29796.9|29789.9|29796.9|29789.9|29759.4|29752.4|183
1614279900000|2021-02-25 19:05:00|29799.4|29792.4|29826.9|29819.9|29831.9|29824.9|29791.9|29784.9|422
1614280200000|2021-02-25 19:10:00|29824.4|29817.4|29826.9|29819.9|29844.4|29837.4|29821.9|29814.9|147
1614280500000|2021-02-25 19:15:00|29829.4|29822.4|29854.4|29847.4|29856.9|29849.9|29829.4|29822.4|105
1614280800000|2021-02-25 19:20:00|29851.9|29844.9|29861.9|29854.9|29866.9|29859.9|29841.9|29834.9|146
1614281100000|2021-02-25 19:25:00|29859.4|29852.4|29864.4|29857.4|29871.9|29864.9|29846.9|29839.9|116
1614281400000|2021-02-25 19:30:00|29861.9|29854.9|29844.4|29837.4|29861.9|29854.9|29841.9|29834.9|120
1614281700000|2021-02-25 19:35:00|29846.9|29839.9|29831.9|29824.9|29851.9|29844.9|29826.9|29819.9|139
1614282000000|2021-02-25 19:40:00|29829.4|29822.4|29836.9|29829.9|29851.9|29844.9|29826.9|29819.9|107
1614282300000|2021-02-25 19:45:00|29834.4|29827.4|29811.9|29804.9|29841.9|29834.9|29799.4|29792.4|157
1614282600000|2021-02-25 19:50:00|29814.4|29807.4|29781.9|29774.9|29826.9|29819.9|29781.9|29774.9|139
1614282900000|2021-02-25 19:55:00|29784.4|29777.4|29751.9|29744.9|29794.4|29787.4|29751.9|29744.9|276
1614283200000|2021-02-25 20:00:00|29749.4|29742.4|29724.4|29717.4|29776.9|29769.9|29716.9|29709.9|395
1614283500000|2021-02-25 20:05:00|29726.9|29719.9|29676.9|29669.9|29731.9|29724.9|29664.4|29657.4|716
1614283800000|2021-02-25 20:10:00|29674.4|29667.4|29664.4|29657.4|29696.9|29689.9|29656.9|29649.9|478
1614284100000|2021-02-25 20:15:00|29661.9|29654.9|29601.9|29594.9|29661.9|29654.9|29586.9|29579.9|646
1614284400000|2021-02-25 20:20:00|29604.4|29597.4|29546.9|29539.9|29629.4|29622.4|29529.4|29522.4|851
1614284700000|2021-02-25 20:25:00|29551.9|29544.9|29566.9|29559.9|29586.9|29579.9|29541.9|29534.9|457
1614285000000|2021-02-25 20:30:00|29564.4|29557.4|29551.9|29544.9|29591.9|29584.9|29549.4|29542.4|253
1614285300000|2021-02-25 20:35:00|29549.4|29542.4|29536.9|29529.9|29556.9|29549.9|29506.9|29499.9|346
1614285600000|2021-02-25 20:40:00|29539.4|29532.4|29571.9|29564.9|29574.4|29567.4|29506.9|29499.9|385
1614285900000|2021-02-25 20:45:00|29569.4|29562.4|29636.9|29629.9|29659.4|29652.4|29566.9|29559.9|482
1614286200000|2021-02-25 20:50:00|29631.9|29624.9|29631.9|29624.9|29646.9|29639.9|29584.4|29577.4|286
1614286500000|2021-02-25 20:55:00|29634.4|29627.4|29606.9|29599.9|29669.4|29662.4|29599.4|29592.4|675
1614286800000|2021-02-25 21:00:00|29604.4|29597.4|29649.4|29642.4|29664.4|29657.4|29601.9|29594.9|164
1614287100000|2021-02-25 21:05:00|29654.4|29647.4|29661.9|29654.9|29669.4|29662.4|29646.9|29639.9|23
1614287400000|2021-02-25 21:10:00|29659.4|29652.4|29633.4|29618.4|29659.4|29652.4|29621.9|29610.9|35
1614287700000|2021-02-25 21:15:00|29635.9|29620.9|29628.4|29613.4|29638.4|29623.4|29625.9|29610.9|64
1614288000000|2021-02-25 21:20:00|29630.9|29615.9|29618.4|29603.4|29635.9|29620.9|29613.4|29598.4|26
1614288300000|2021-02-25 21:25:00|29615.9|29600.9|29595.9|29580.9|29625.9|29610.9|29595.9|29580.9|28
1614288600000|2021-02-25 21:30:00|29603.4|29588.4|29600.9|29585.9|29630.9|29615.9|29595.9|29580.9|24
1614288900000|2021-02-25 21:35:00|29603.4|29588.4|29623.4|29608.4|29623.4|29608.4|29600.9|29585.9|10
1614289200000|2021-02-25 21:40:00|29618.4|29603.4|29605.9|29590.9|29623.4|29608.4|29605.9|29590.9|42
1614289500000|2021-02-25 21:45:00|29610.9|29595.9|29650.9|29635.9|29655.9|29640.9|29605.9|29590.9|78
1614289800000|2021-02-25 21:50:00|29643.4|29628.4|29608.4|29593.4|29643.4|29628.4|29608.4|29593.4|15
1614290100000|2021-02-25 21:55:00|29610.9|29595.9|29609.8|29579.8|29612.5|29595.9|29593.4|29578.4|24
1614290400000|2021-02-25 22:00:00|29609.5|29579.5|29611.1|29581.1|29612.7|29582.7|29609.1|29579.1|0
1614290700000|2021-02-25 22:05:00|29611.3|29581.3|29611.4|29581.4|29612.7|29582.7|29609.7|29579.7|0
1614291000000|2021-02-25 22:10:00|29611.8|29581.8|29603.5|29573.5|29611.8|29581.8|29601.8|29571.8|0
1614291300000|2021-02-25 22:15:00|29604.1|29574.1|29603.9|29573.9|29605.8|29575.8|29602.7|29572.7|0
1614291600000|2021-02-25 22:20:00|29603.7|29573.7|29606.2|29576.2|29609.7|29579.7|29602.7|29572.7|0
1614291900000|2021-02-25 22:25:00|29606.4|29576.4|29612.8|29582.8|29616.2|29586.2|29605.4|29575.4|0
1614292200000|2021-02-25 22:30:00|29612.6|29582.6|29614.5|29584.5|29614.5|29584.5|29610.9|29580.9|0
1614292500000|2021-02-25 22:35:00|29614.1|29584.1|29607.5|29577.5|29615.5|29585.5|29607.5|29577.5|0
1614292800000|2021-02-25 22:40:00|29608.3|29578.3|29606.9|29576.9|29611.6|29581.6|29606.9|29576.9|0
1614293100000|2021-02-25 22:45:00|29607.5|29577.5|29606.2|29576.2|29608.5|29578.5|29605.6|29575.6|0
1614293400000|2021-02-25 22:50:00|29605.7|29575.7|29611.1|29581.1|29612.3|29582.3|29605.7|29575.7|0
1614293700000|2021-02-25 22:55:00|29611.7|29581.7|29614.2|29584.2|29615.8|29585.8|29610|29580|0
1614294000000|2021-02-25 23:00:00|29624.8|29594.8|29628.4|29613.4|29637|29615.9|29558.4|29543.4|89
1614294300000|2021-02-25 23:05:00|29630.9|29615.9|29623.4|29608.4|29635.9|29620.9|29620.9|29605.9|49
1614294600000|2021-02-25 23:10:00|29625.9|29610.9|29625.9|29610.9|29633.4|29618.4|29620.9|29605.9|49
1614294900000|2021-02-25 23:15:00|29623.4|29608.4|29660.9|29645.9|29660.9|29645.9|29620.9|29605.9|114
1614295200000|2021-02-25 23:20:00|29658.4|29643.4|29613.4|29598.4|29675.9|29660.9|29610.9|29595.9|126
1614295500000|2021-02-25 23:25:00|29605.9|29590.9|29635.9|29620.9|29635.9|29620.9|29605.9|29590.9|50
1614295800000|2021-02-25 23:30:00|29640.9|29625.9|29621.9|29614.9|29664.4|29657.4|29604.4|29597.4|26531
1614296100000|2021-02-25 23:35:00|29624.4|29617.4|29649.4|29642.4|29664.4|29657.4|29614.4|29607.4|137
1614296400000|2021-02-25 23:40:00|29651.9|29644.9|29631.9|29624.9|29666.9|29659.9|29614.4|29607.4|378
1614296700000|2021-02-25 23:45:00|29639.4|29632.4|29639.4|29632.4|29661.9|29654.9|29599.4|29592.4|571
1614297000000|2021-02-25 23:50:00|29641.9|29634.9|29631.7|29624.7|29666.7|29659.7|29629.2|29622.2|298
1614297300000|2021-02-25 23:55:00|29629.2|29622.2|29624.2|29617.2|29644.2|29637.2|29606.7|29599.7|509
1614297600000|2021-02-26 00:00:00|29621.7|29614.7|29576.7|29569.7|29641.7|29634.7|29531.7|29524.7|2509
1614297900000|2021-02-26 00:05:00|29581.7|29574.7|29399.2|29392.2|29581.7|29574.7|29336.7|29329.7|2867
1614298200000|2021-02-26 00:10:00|29396.7|29389.7|29321.7|29314.7|29441.7|29434.7|29321.7|29314.7|1494
1614298500000|2021-02-26 00:15:00|29319.2|29312.2|29276.7|29269.7|29381.7|29374.7|29274.2|29267.2|1868
1614298800000|2021-02-26 00:20:00|29274.2|29267.2|29266.7|29259.7|29306.7|29299.7|29234.2|29227.2|2351
1614299100000|2021-02-26 00:25:00|29261.7|29254.7|29284.2|29277.2|29321.7|29314.7|29246.7|29239.7|1381
1614299400000|2021-02-26 00:30:00|29286.7|29279.7|29224.2|29217.2|29286.7|29279.7|29221.7|29214.7|1319
1614299700000|2021-02-26 00:35:00|29231.7|29224.7|29371.7|29364.7|29376.7|29369.7|29231.7|29224.7|1532
1614300000000|2021-02-26 00:40:00|29369.2|29362.2|29304.2|29297.2|29394.2|29387.2|29304.2|29297.2|1046
1614300300000|2021-02-26 00:45:00|29306.7|29299.7|29411.7|29404.7|29421.7|29414.7|29286.7|29279.7|1366
1614300600000|2021-02-26 00:50:00|29406.7|29399.7|29411.7|29404.7|29429.2|29422.2|29391.7|29384.7|1019
1614300900000|2021-02-26 00:55:00|29414.2|29407.2|29481.7|29474.7|29511.7|29504.7|29404.2|29397.2|1920
1614301200000|2021-02-26 01:00:00|29479.2|29472.2|29564.2|29557.2|29566.7|29559.7|29451.7|29444.7|1840
1614301500000|2021-02-26 01:05:00|29566.7|29559.7|29511.7|29504.7|29576.7|29569.7|29504.2|29497.2|548
1614301800000|2021-02-26 01:10:00|29514.2|29507.2|29449.2|29442.2|29516.7|29509.7|29426.7|29419.7|788
1614302100000|2021-02-26 01:15:00|29446.7|29439.7|29446.7|29439.7|29509.2|29502.2|29421.7|29414.7|1045
1614302400000|2021-02-26 01:20:00|29444.2|29437.2|29424.2|29417.2|29464.2|29457.2|29424.2|29417.2|628
1614302700000|2021-02-26 01:25:00|29421.7|29414.7|29431.7|29424.7|29441.7|29434.7|29386.7|29379.7|891
1614303000000|2021-02-26 01:30:00|29434.2|29427.2|29431.7|29424.7|29446.7|29439.7|29396.7|29389.7|769
1614303300000|2021-02-26 01:35:00|29434.2|29427.2|29406.7|29399.7|29436.7|29429.7|29391.7|29384.7|559
1614303600000|2021-02-26 01:40:00|29401.7|29394.7|29381.7|29374.7|29451.7|29444.7|29376.7|29369.7|579
1614303900000|2021-02-26 01:45:00|29379.2|29372.2|29381.7|29374.7|29396.7|29389.7|29349.2|29342.2|489
1614304200000|2021-02-26 01:50:00|29379.2|29372.2|29434.2|29427.2|29444.2|29437.2|29374.2|29367.2|423
1614304500000|2021-02-26 01:55:00|29431.7|29424.7|29436.7|29429.7|29481.7|29474.7|29426.7|29419.7|739
1614304800000|2021-02-26 02:00:00|29439.2|29432.2|29424.2|29417.2|29466.7|29459.7|29411.7|29404.7|423
1614305100000|2021-02-26 02:05:00|29421.7|29414.7|29401.7|29394.7|29431.7|29424.7|29396.7|29389.7|319
1614305400000|2021-02-26 02:10:00|29404.2|29397.2|29431.7|29424.7|29436.7|29429.7|29386.7|29379.7|293
1614305700000|2021-02-26 02:15:00|29429.2|29422.2|29434.2|29427.2|29456.7|29449.7|29421.7|29414.7|340
1614306000000|2021-02-26 02:20:00|29436.7|29429.7|29456.7|29449.7|29461.7|29454.7|29424.2|29417.2|246
1614306300000|2021-02-26 02:25:00|29454.2|29447.2|29451.7|29444.7|29471.7|29464.7|29436.7|29429.7|484
1614306600000|2021-02-26 02:30:00|29449.2|29442.2|29404.2|29397.2|29469.2|29462.2|29399.2|29392.2|528
1614306900000|2021-02-26 02:35:00|29401.7|29394.7|29384.2|29377.2|29426.7|29419.7|29376.7|29369.7|313
1614307200000|2021-02-26 02:40:00|29381.7|29374.7|29384.2|29377.2|29401.7|29394.7|29361.7|29354.7|290
1614307500000|2021-02-26 02:45:00|29386.7|29379.7|29381.7|29374.7|29401.7|29394.7|29366.7|29359.7|353
1614307800000|2021-02-26 02:50:00|29376.7|29369.7|29414.2|29407.2|29436.7|29429.7|29371.7|29364.7|481
1614308100000|2021-02-26 02:55:00|29416.7|29409.7|29424.2|29417.2|29451.7|29444.7|29414.2|29407.2|278
1614308400000|2021-02-26 03:00:00|29426.7|29419.7|29436.7|29429.7|29441.7|29434.7|29401.7|29394.7|227
1614308700000|2021-02-26 03:05:00|29439.2|29432.2|29479.2|29472.2|29484.2|29477.2|29431.7|29424.7|248
1614309000000|2021-02-26 03:10:00|29481.7|29474.7|29441.7|29434.7|29486.7|29479.7|29434.2|29427.2|123
1614309300000|2021-02-26 03:15:00|29444.2|29437.2|29436.7|29429.7|29456.7|29449.7|29424.2|29417.2|145
1614309600000|2021-02-26 03:20:00|29434.2|29427.2|29431.7|29424.7|29449.2|29442.2|29416.7|29409.7|224
1614309900000|2021-02-26 03:25:00|29434.2|29427.2|29441.7|29434.7|29456.7|29449.7|29431.7|29424.7|119
1614310200000|2021-02-26 03:30:00|29439.2|29432.2|29391.7|29384.7|29441.7|29434.7|29384.2|29377.2|515
1614310500000|2021-02-26 03:35:00|29394.2|29387.2|29356.7|29349.7|29406.7|29399.7|29356.7|29349.7|225
1614310800000|2021-02-26 03:40:00|29354.2|29347.2|29361.7|29354.7|29381.7|29374.7|29339.2|29332.2|339
1614311100000|2021-02-26 03:45:00|29364.2|29357.2|29386.7|29379.7|29394.2|29387.2|29346.7|29339.7|203
1614311400000|2021-02-26 03:50:00|29384.2|29377.2|29371.7|29364.7|29414.2|29407.2|29371.7|29364.7|460
1614311700000|2021-02-26 03:55:00|29374.2|29367.2|29366.7|29359.7|29384.2|29377.2|29351.7|29344.7|229
1614312000000|2021-02-26 04:00:00|29369.2|29362.2|29359.2|29352.2|29391.7|29384.7|29346.7|29339.7|508
1614312300000|2021-02-26 04:05:00|29361.7|29354.7|29351.7|29344.7|29361.7|29354.7|29319.2|29312.2|575
1614312600000|2021-02-26 04:10:00|29349.2|29342.2|29286.7|29279.7|29349.2|29342.2|29281.7|29274.7|483
1614312900000|2021-02-26 04:15:00|29289.2|29282.2|29321.7|29314.7|29321.7|29314.7|29271.7|29264.7|406
1614313200000|2021-02-26 04:20:00|29319.2|29312.2|29284.2|29277.2|29319.2|29312.2|29246.7|29239.7|663
1614313500000|2021-02-26 04:25:00|29286.7|29279.7|29314.2|29307.2|29334.2|29327.2|29274.2|29267.2|439
1614313800000|2021-02-26 04:30:00|29311.7|29304.7|29286.7|29279.7|29319.2|29312.2|29266.7|29259.7|313
1614314100000|2021-02-26 04:35:00|29291.7|29284.7|29289.2|29282.2|29316.7|29309.7|29281.7|29274.7|264
1614314400000|2021-02-26 04:40:00|29286.7|29279.7|29271.7|29264.7|29296.7|29289.7|29261.7|29254.7|571
1614314700000|2021-02-26 04:45:00|29269.2|29262.2|29254.2|29247.2|29269.2|29262.2|29231.7|29224.7|368
1614315000000|2021-02-26 04:50:00|29256.7|29249.7|29204.2|29197.2|29256.7|29249.7|29196.7|29189.7|573
1614315300000|2021-02-26 04:55:00|29201.7|29194.7|29231.7|29224.7|29231.7|29224.7|29171.7|29164.7|695
1614315600000|2021-02-26 05:00:00|29234.2|29227.2|29176.7|29169.7|29236.7|29229.7|29171.7|29164.7|766
1614315900000|2021-02-26 05:05:00|29181.7|29174.7|29201.7|29194.7|29216.7|29209.7|29156.7|29149.7|605
1614316200000|2021-02-26 05:10:00|29196.7|29189.7|29171.7|29164.7|29206.7|29199.7|29161.7|29154.7|424
1614316500000|2021-02-26 05:15:00|29174.2|29167.2|29116.7|29109.7|29176.7|29169.7|29116.7|29109.7|1047
1614316800000|2021-02-26 05:20:00|29121.7|29114.7|29131.7|29124.7|29131.7|29124.7|29076.7|29069.7|934
1614317100000|2021-02-26 05:25:00|29126.7|29119.7|29129.2|29122.2|29146.7|29139.7|29101.7|29094.7|1027
1614317400000|2021-02-26 05:30:00|29126.7|29119.7|29056.7|29049.7|29129.2|29122.2|29046.7|29039.7|984
1614317700000|2021-02-26 05:35:00|29054.2|29047.2|29061.7|29054.7|29081.7|29074.7|29021.7|29014.7|980
1614318000000|2021-02-26 05:40:00|29064.2|29057.2|29236.7|29229.7|29236.7|29229.7|29051.7|29044.7|1600
1614318300000|2021-02-26 05:45:00|29234.2|29227.2|29119.2|29112.2|29234.2|29227.2|29116.7|29109.7|1026
1614318600000|2021-02-26 05:50:00|29116.7|29109.7|29021.7|29014.7|29121.7|29114.7|29016.7|29009.7|1279
1614318900000|2021-02-26 05:55:00|29019.2|29012.2|28996.7|28989.7|29046.7|29039.7|28996.7|28989.7|3323
1614319200000|2021-02-26 06:00:00|29001.7|28994.7|29186.7|29179.7|29186.7|29179.7|28991.7|28984.7|7119
1614319500000|2021-02-26 06:05:00|29189.2|29182.2|29176.7|29169.7|29231.7|29224.7|29121.7|29114.7|4579
1614319800000|2021-02-26 06:10:00|29174.2|29167.2|29254.2|29247.2|29269.2|29262.2|29156.7|29149.7|1038
1614320100000|2021-02-26 06:15:00|29251.7|29244.7|29231.7|29224.7|29271.7|29264.7|29206.7|29199.7|821
1614320400000|2021-02-26 06:20:00|29234.2|29227.2|29249.2|29242.2|29249.2|29242.2|29216.7|29209.7|560
1614320700000|2021-02-26 06:25:00|29246.7|29239.7|29261.7|29254.7|29271.7|29264.7|29239.2|29232.2|221
1614321000000|2021-02-26 06:30:00|29264.2|29257.2|29236.7|29229.7|29269.2|29262.2|29236.7|29229.7|149
1614321300000|2021-02-26 06:35:00|29241.7|29234.7|29234.2|29227.2|29246.7|29239.7|29226.7|29219.7|298
1614321600000|2021-02-26 06:40:00|29244.2|29237.2|29239.2|29232.2|29246.7|29239.7|29231.7|29224.7|139
1614321900000|2021-02-26 06:45:00|29241.7|29234.7|29256.7|29249.7|29261.7|29254.7|29226.7|29219.7|126
1614322200000|2021-02-26 06:50:00|29259.2|29252.2|29246.7|29239.7|29271.7|29264.7|29226.7|29219.7|113
1614322500000|2021-02-26 06:55:00|29244.2|29237.2|29219.2|29212.2|29251.7|29244.7|29219.2|29212.2|149
1614322800000|2021-02-26 07:00:00|29221.7|29214.7|29229.2|29222.2|29281.7|29274.7|29214.2|29207.2|113
1614323100000|2021-02-26 07:05:00|29226.7|29219.7|29194.2|29187.2|29229.2|29222.2|29186.7|29179.7|76
1614323400000|2021-02-26 07:10:00|29191.7|29184.7|29194.2|29187.2|29196.7|29189.7|29156.7|29149.7|85
1614323700000|2021-02-26 07:15:00|29191.7|29184.7|29191.7|29184.7|29209.2|29202.2|29159.2|29152.2|108
1614324000000|2021-02-26 07:20:00|29194.2|29187.2|29239.2|29232.2|29239.2|29232.2|29191.7|29184.7|172
1614324300000|2021-02-26 07:25:00|29236.7|29229.7|29269.2|29262.2|29276.7|29269.7|29236.7|29229.7|170
1614324600000|2021-02-26 07:30:00|29271.7|29264.7|29274.2|29267.2|29316.7|29309.7|29261.7|29254.7|881
1614324900000|2021-02-26 07:35:00|29271.7|29264.7|29264.2|29257.2|29296.7|29289.7|29259.2|29252.2|169
1614325200000|2021-02-26 07:40:00|29261.7|29254.7|29271.7|29264.7|29296.7|29289.7|29249.2|29242.2|159
1614325500000|2021-02-26 07:45:00|29276.7|29269.7|29256.7|29249.7|29294.2|29287.2|29246.7|29239.7|360
1614325800000|2021-02-26 07:50:00|29259.2|29252.2|29296.7|29289.7|29311.7|29304.7|29244.2|29237.2|281
1614326100000|2021-02-26 07:55:00|29294.2|29287.2|29281.7|29274.7|29319.2|29312.2|29276.7|29269.7|188
1614326400000|2021-02-26 08:00:00|29286.7|29279.7|29264.2|29257.2|29301.7|29294.7|29241.7|29234.7|494
1614326700000|2021-02-26 08:05:00|29261.7|29254.7|29331.7|29324.7|29354.2|29347.2|29241.7|29234.7|437
1614327000000|2021-02-26 08:10:00|29326.7|29319.7|29354.2|29347.2|29359.2|29352.2|29294.2|29287.2|323
1614327300000|2021-02-26 08:15:00|29351.7|29344.7|29411.7|29404.7|29411.7|29404.7|29321.7|29314.7|422
1614327600000|2021-02-26 08:20:00|29414.2|29407.2|29426.7|29419.7|29446.7|29439.7|29406.7|29399.7|531
1614327900000|2021-02-26 08:25:00|29424.2|29417.2|29441.7|29434.7|29464.2|29457.2|29419.2|29412.2|344
1614328200000|2021-02-26 08:30:00|29444.2|29437.2|29449.2|29442.2|29451.7|29444.7|29421.7|29414.7|210
1614328500000|2021-02-26 08:35:00|29451.7|29444.7|29456.7|29449.7|29469.2|29462.2|29439.2|29432.2|187
1614328800000|2021-02-26 08:40:00|29459.2|29452.2|29491.7|29484.7|29494.2|29487.2|29451.7|29444.7|98
1614329100000|2021-02-26 08:45:00|29494.2|29487.2|29461.7|29454.7|29496.7|29489.7|29456.7|29449.7|77
1614329400000|2021-02-26 08:50:00|29464.2|29457.2|29476.7|29469.7|29501.7|29494.7|29456.7|29449.7|127
1614329700000|2021-02-26 08:55:00|29474.2|29467.2|29466.7|29459.7|29484.2|29477.2|29461.7|29454.7|54
1614330000000|2021-02-26 09:00:00|29464.2|29457.2|29436.7|29429.7|29471.7|29464.7|29429.2|29422.2|243
1614330300000|2021-02-26 09:05:00|29439.2|29432.2|29474.2|29467.2|29481.7|29474.7|29436.7|29429.7|133
1614330600000|2021-02-26 09:10:00|29476.7|29469.7|29476.7|29469.7|29479.2|29472.2|29461.7|29454.7|28
1614330900000|2021-02-26 09:15:00|29479.2|29472.2|29481.7|29474.7|29501.7|29494.7|29471.7|29464.7|62
1614331200000|2021-02-26 09:20:00|29479.2|29472.2|29464.2|29457.2|29479.2|29472.2|29439.2|29432.2|125
1614331500000|2021-02-26 09:25:00|29466.7|29459.7|29451.7|29444.7|29471.7|29464.7|29446.7|29439.7|56
1614331800000|2021-02-26 09:30:00|29449.2|29442.2|29439.2|29432.2|29449.2|29442.2|29424.2|29417.2|141
1614332100000|2021-02-26 09:35:00|29436.7|29429.7|29461.7|29454.7|29471.7|29464.7|29436.7|29429.7|57
1614332400000|2021-02-26 09:40:00|29459.2|29452.2|29471.7|29464.7|29479.2|29472.2|29449.2|29442.2|41
1614332700000|2021-02-26 09:45:00|29469.2|29462.2|29461.7|29454.7|29491.7|29484.7|29456.7|29449.7|35
1614333000000|2021-02-26 09:50:00|29459.2|29452.2|29426.7|29419.7|29461.7|29454.7|29416.7|29409.7|101
1614333300000|2021-02-26 09:55:00|29429.2|29422.2|29461.7|29454.7|29471.7|29464.7|29429.2|29422.2|112
1614333600000|2021-02-26 10:00:00|29459.2|29452.2|29436.7|29429.7|29461.7|29454.7|29424.2|29417.2|74
1614333900000|2021-02-26 10:05:00|29434.2|29427.2|29421.7|29414.7|29436.7|29429.7|29411.7|29404.7|220
1614334200000|2021-02-26 10:10:00|29419.2|29412.2|29436.7|29429.7|29451.7|29444.7|29416.7|29409.7|96
1614334500000|2021-02-26 10:15:00|29439.2|29432.2|29456.7|29449.7|29456.7|29449.7|29431.7|29424.7|42
1614334800000|2021-02-26 10:20:00|29454.2|29447.2|29441.7|29434.7|29456.7|29449.7|29426.7|29419.7|47
1614335100000|2021-02-26 10:25:00|29444.2|29437.2|29439.2|29432.2|29451.7|29444.7|29416.7|29409.7|58
1614335400000|2021-02-26 10:30:00|29441.7|29434.7|29441.7|29434.7|29459.2|29452.2|29426.7|29419.7|124
1614335700000|2021-02-26 10:35:00|29444.2|29437.2|29459.2|29452.2|29466.7|29459.7|29441.7|29434.7|59
1614336000000|2021-02-26 10:40:00|29461.7|29454.7|29441.7|29434.7|29464.2|29457.2|29439.2|29432.2|54
1614336300000|2021-02-26 10:45:00|29444.2|29437.2|29431.7|29424.7|29449.2|29442.2|29424.2|29417.2|65
1614336600000|2021-02-26 10:50:00|29429.2|29422.2|29416.7|29409.7|29436.7|29429.7|29406.7|29399.7|177
1614336900000|2021-02-26 10:55:00|29414.2|29407.2|29386.7|29379.7|29416.7|29409.7|29384.2|29377.2|168
1614337200000|2021-02-26 11:00:00|29384.2|29377.2|29414.2|29407.2|29424.2|29417.2|29384.2|29377.2|105
1614337500000|2021-02-26 11:05:00|29416.7|29409.7|29381.7|29374.7|29424.2|29417.2|29379.2|29372.2|56
1614337800000|2021-02-26 11:10:00|29384.2|29377.2|29351.7|29344.7|29384.2|29377.2|29351.7|29344.7|179
1614338100000|2021-02-26 11:15:00|29346.7|29339.7|29354.2|29347.2|29379.2|29372.2|29346.7|29339.7|65
1614338400000|2021-02-26 11:20:00|29351.7|29344.7|29346.7|29339.7|29351.7|29344.7|29331.7|29324.7|94
1614338700000|2021-02-26 11:25:00|29344.2|29337.2|29314.2|29307.2|29346.7|29339.7|29299.2|29292.2|168
1614339000000|2021-02-26 11:30:00|29311.7|29304.7|29256.7|29249.7|29321.7|29314.7|29256.7|29249.7|283
1614339300000|2021-02-26 11:35:00|29259.2|29252.2|29269.2|29262.2|29286.7|29279.7|29251.7|29244.7|116
1614339600000|2021-02-26 11:40:00|29271.7|29264.7|29246.7|29239.7|29271.7|29264.7|29241.7|29234.7|98
1614339900000|2021-02-26 11:45:00|29241.7|29234.7|29246.7|29239.7|29251.7|29244.7|29211.7|29204.7|267
1614340200000|2021-02-26 11:50:00|29244.2|29237.2|29261.7|29254.7|29286.7|29279.7|29236.7|29229.7|116
1614340500000|2021-02-26 11:55:00|29264.2|29257.2|29279.2|29272.2|29286.7|29279.7|29256.7|29249.7|79
1614340800000|2021-02-26 12:00:00|29281.7|29274.7|29364.2|29357.2|29366.7|29359.7|29276.7|29269.7|300
1614341100000|2021-02-26 12:05:00|29361.7|29354.7|29334.2|29327.2|29366.7|29359.7|29331.7|29324.7|135
1614341400000|2021-02-26 12:10:00|29331.7|29324.7|29301.7|29294.7|29336.7|29329.7|29296.7|29289.7|107
1614341700000|2021-02-26 12:15:00|29299.2|29292.2|29349.2|29342.2|29356.7|29349.7|29296.7|29289.7|79
1614342000000|2021-02-26 12:20:00|29346.7|29339.7|29361.7|29354.7|29364.2|29357.2|29326.7|29319.7|58
1614342300000|2021-02-26 12:25:00|29359.2|29352.2|29356.7|29349.7|29371.7|29364.7|29346.7|29339.7|110
1614342600000|2021-02-26 12:30:00|29359.2|29352.2|29396.7|29389.7|29404.2|29397.2|29356.7|29349.7|241
1614342900000|2021-02-26 12:35:00|29401.7|29394.7|29419.2|29412.2|29426.7|29419.7|29376.7|29369.7|117
1614343200000|2021-02-26 12:40:00|29416.7|29409.7|29421.7|29414.7|29426.7|29419.7|29404.2|29397.2|100
1614343500000|2021-02-26 12:45:00|29419.2|29412.2|29396.7|29389.7|29429.2|29422.2|29394.2|29387.2|95
1614343800000|2021-02-26 12:50:00|29394.2|29387.2|29371.7|29364.7|29411.7|29404.7|29369.2|29362.2|208
1614344100000|2021-02-26 12:55:00|29374.2|29367.2|29341.7|29334.7|29376.7|29369.7|29336.7|29329.7|274
1614344400000|2021-02-26 13:00:00|29339.2|29332.2|29329.2|29322.2|29341.7|29334.7|29306.7|29299.7|181
1614344700000|2021-02-26 13:05:00|29326.7|29319.7|29319.2|29312.2|29339.2|29332.2|29306.7|29299.7|117
1614345000000|2021-02-26 13:10:00|29316.7|29309.7|29356.7|29349.7|29356.7|29349.7|29301.7|29294.7|150
1614345300000|2021-02-26 13:15:00|29359.2|29352.2|29361.7|29354.7|29371.7|29364.7|29334.2|29327.2|89
1614345600000|2021-02-26 13:20:00|29356.7|29349.7|29356.7|29349.7|29369.2|29362.2|29336.7|29329.7|69
1614345900000|2021-02-26 13:25:00|29354.2|29347.2|29351.7|29344.7|29361.7|29354.7|29339.2|29332.2|83
1614346200000|2021-02-26 13:30:00|29349.2|29342.2|29386.7|29379.7|29391.7|29384.7|29346.7|29339.7|406
1614346500000|2021-02-26 13:35:00|29384.2|29377.2|29421.7|29414.7|29431.7|29424.7|29376.7|29369.7|239
1614346800000|2021-02-26 13:40:00|29416.7|29409.7|29431.7|29424.7|29439.2|29432.2|29406.7|29399.7|161
1614347100000|2021-02-26 13:45:00|29434.2|29427.2|29416.7|29409.7|29436.7|29429.7|29416.7|29409.7|111
1614347400000|2021-02-26 13:50:00|29414.2|29407.2|29421.7|29414.7|29436.7|29429.7|29404.2|29397.2|77
1614347700000|2021-02-26 13:55:00|29424.2|29417.2|29451.7|29444.7|29456.7|29449.7|29416.7|29409.7|149
1614348000000|2021-02-26 14:00:00|29449.2|29442.2|29461.7|29454.7|29466.7|29459.7|29449.2|29442.2|165
1614348300000|2021-02-26 14:05:00|29464.2|29457.2|29431.7|29424.7|29466.7|29459.7|29426.7|29419.7|183
1614348600000|2021-02-26 14:10:00|29434.2|29427.2|29439.2|29432.2|29449.2|29442.2|29434.2|29427.2|23
1614348900000|2021-02-26 14:15:00|29436.7|29429.7|29429.2|29422.2|29439.2|29432.2|29421.7|29414.7|77
1614349200000|2021-02-26 14:20:00|29431.7|29424.7|29456.7|29449.7|29456.7|29449.7|29426.7|29419.7|65
1614349500000|2021-02-26 14:25:00|29454.2|29447.2|29466.7|29459.7|29466.7|29459.7|29446.7|29439.7|85
1614349800000|2021-02-26 14:30:00|29461.7|29454.7|29416.7|29409.7|29466.7|29459.7|29411.7|29404.7|385
1614350100000|2021-02-26 14:35:00|29411.7|29404.7|29411.7|29404.7|29436.7|29429.7|29401.7|29394.7|633
1614350400000|2021-02-26 14:40:00|29414.2|29407.2|29389.2|29382.2|29436.7|29429.7|29366.7|29359.7|776
1614350700000|2021-02-26 14:45:00|29391.7|29384.7|29381.7|29374.7|29426.7|29419.7|29356.7|29349.7|779
1614351000000|2021-02-26 14:50:00|29379.2|29372.2|29321.7|29314.7|29386.7|29379.7|29316.7|29309.7|291
1614351300000|2021-02-26 14:55:00|29319.2|29312.2|29296.7|29289.7|29321.7|29314.7|29289.2|29282.2|290
1614351600000|2021-02-26 15:00:00|29299.2|29292.2|29306.7|29299.7|29311.7|29304.7|29266.7|29259.7|393
1614351900000|2021-02-26 15:05:00|29309.2|29302.2|29256.7|29249.7|29326.7|29319.7|29256.7|29249.7|497
1614352200000|2021-02-26 15:10:00|29259.2|29252.2|29276.7|29269.7|29304.2|29297.2|29254.2|29247.2|489
1614352500000|2021-02-26 15:15:00|29271.7|29264.7|29259.2|29252.2|29301.7|29294.7|29241.7|29234.7|471
1614352800000|2021-02-26 15:20:00|29261.7|29254.7|29206.7|29199.7|29261.7|29254.7|29206.7|29199.7|673
1614353100000|2021-02-26 15:25:00|29211.7|29204.7|29141.7|29134.7|29254.2|29247.2|29134.2|29127.2|665
1614353400000|2021-02-26 15:30:00|29144.2|29137.2|29176.7|29169.7|29201.7|29194.7|29141.7|29134.7|400
1614353700000|2021-02-26 15:35:00|29179.2|29172.2|29271.7|29264.7|29276.7|29269.7|29156.7|29149.7|694
1614354000000|2021-02-26 15:40:00|29269.2|29262.2|29301.7|29294.7|29311.7|29304.7|29251.7|29244.7|635
1614354300000|2021-02-26 15:45:00|29304.2|29297.2|29346.7|29339.7|29361.7|29354.7|29291.7|29284.7|633
1614354600000|2021-02-26 15:50:00|29344.2|29337.2|29341.7|29334.7|29371.7|29364.7|29311.7|29304.7|420
1614354900000|2021-02-26 15:55:00|29339.2|29332.2|29306.7|29299.7|29339.2|29332.2|29299.2|29292.2|275
1614355200000|2021-02-26 16:00:00|29311.7|29304.7|29349.2|29342.2|29364.2|29357.2|29276.7|29269.7|407
1614355500000|2021-02-26 16:05:00|29351.7|29344.7|29354.2|29347.2|29381.7|29374.7|29334.2|29327.2|174
1614355800000|2021-02-26 16:10:00|29356.7|29349.7|29336.7|29329.7|29366.7|29359.7|29311.7|29304.7|264
1614356100000|2021-02-26 16:15:00|29339.2|29332.2|29316.7|29309.7|29366.7|29359.7|29301.7|29294.7|144
1614356400000|2021-02-26 16:20:00|29319.2|29312.2|29289.2|29282.2|29321.7|29314.7|29269.2|29262.2|253
1614356700000|2021-02-26 16:25:00|29291.7|29284.7|29279.2|29272.2|29316.7|29309.7|29274.2|29267.2|320
1614357000000|2021-02-26 16:30:00|29276.7|29269.7|29334.2|29327.2|29344.2|29337.2|29274.2|29267.2|475
1614357300000|2021-02-26 16:35:00|29336.7|29329.7|29411.7|29404.7|29426.7|29419.7|29336.7|29329.7|881
1614357600000|2021-02-26 16:40:00|29414.2|29407.2|29394.2|29387.2|29426.7|29419.7|29389.2|29382.2|215
1614357900000|2021-02-26 16:45:00|29391.7|29384.7|29406.7|29399.7|29414.2|29407.2|29366.7|29359.7|255
1614358200000|2021-02-26 16:50:00|29409.2|29402.2|29374.2|29367.2|29411.7|29404.7|29361.7|29354.7|127
1614358500000|2021-02-26 16:55:00|29371.7|29364.7|29386.7|29379.7|29389.2|29382.2|29359.2|29352.2|240
1614358800000|2021-02-26 17:00:00|29389.2|29382.2|29406.7|29399.7|29411.7|29404.7|29379.2|29372.2|209
1614359100000|2021-02-26 17:05:00|29404.2|29397.2|29431.7|29424.7|29436.7|29429.7|29366.7|29359.7|157
1614359400000|2021-02-26 17:10:00|29434.2|29427.2|29441.7|29434.7|29456.7|29449.7|29421.7|29414.7|271
1614359700000|2021-02-26 17:15:00|29446.7|29439.7|29461.7|29454.7|29471.7|29464.7|29434.2|29427.2|301
1614360000000|2021-02-26 17:20:00|29464.2|29457.2|29461.7|29454.7|29471.7|29464.7|29441.7|29434.7|90
1614360300000|2021-02-26 17:25:00|29459.2|29452.2|29436.7|29429.7|29461.7|29454.7|29429.2|29422.2|91
1614360600000|2021-02-26 17:30:00|29439.2|29432.2|29441.7|29434.7|29461.7|29454.7|29436.7|29429.7|153
1614360900000|2021-02-26 17:35:00|29444.2|29437.2|29431.7|29424.7|29456.7|29449.7|29426.7|29419.7|130
1614361200000|2021-02-26 17:40:00|29434.2|29427.2|29436.7|29429.7|29451.7|29444.7|29424.2|29417.2|104
1614361500000|2021-02-26 17:45:00|29439.2|29432.2|29421.7|29414.7|29439.2|29432.2|29411.7|29404.7|122
1614361800000|2021-02-26 17:50:00|29419.2|29412.2|29426.7|29419.7|29449.2|29442.2|29409.2|29402.2|75
1614362100000|2021-02-26 17:55:00|29424.2|29417.2|29396.7|29389.7|29431.7|29424.7|29391.7|29384.7|82
1614362400000|2021-02-26 18:00:00|29399.2|29392.2|29386.7|29379.7|29404.2|29397.2|29366.7|29359.7|247
1614362700000|2021-02-26 18:05:00|29381.7|29374.7|29399.2|29392.2|29401.7|29394.7|29371.7|29364.7|149
1614363000000|2021-02-26 18:10:00|29396.7|29389.7|29389.2|29382.2|29399.2|29392.2|29379.2|29372.2|62
1614363300000|2021-02-26 18:15:00|29391.7|29384.7|29406.7|29399.7|29411.7|29404.7|29376.7|29369.7|86
1614363600000|2021-02-26 18:20:00|29411.7|29404.7|29436.7|29429.7|29441.7|29434.7|29411.7|29404.7|102
1614363900000|2021-02-26 18:25:00|29439.2|29432.2|29441.7|29434.7|29446.7|29439.7|29431.7|29424.7|36
1614364200000|2021-02-26 18:30:00|29446.7|29439.7|29416.7|29409.7|29451.7|29444.7|29409.2|29402.2|115
1614364500000|2021-02-26 18:35:00|29421.7|29414.7|29396.7|29389.7|29421.7|29414.7|29391.7|29384.7|79
1614364800000|2021-02-26 18:40:00|29394.2|29387.2|29409.2|29402.2|29411.7|29404.7|29386.7|29379.7|88
1614365100000|2021-02-26 18:45:00|29406.7|29399.7|29361.7|29354.7|29429.2|29422.2|29329.2|29322.2|338
1614365400000|2021-02-26 18:50:00|29364.2|29357.2|29336.7|29329.7|29364.2|29357.2|29336.7|29329.7|71
1614365700000|2021-02-26 18:55:00|29334.2|29327.2|29341.7|29334.7|29369.2|29362.2|29331.7|29324.7|97
1614366000000|2021-02-26 19:00:00|29346.7|29339.7|29336.7|29329.7|29369.2|29362.2|29331.7|29324.7|105
1614366300000|2021-02-26 19:05:00|29339.2|29332.2|29339.2|29332.2|29351.7|29344.7|29324.2|29317.2|92
1614366600000|2021-02-26 19:10:00|29336.7|29329.7|29341.7|29334.7|29346.7|29339.7|29326.7|29319.7|67
1614366900000|2021-02-26 19:15:00|29339.2|29332.2|29296.7|29289.7|29356.7|29349.7|29291.7|29284.7|106
1614367200000|2021-02-26 19:20:00|29299.2|29292.2|29296.7|29289.7|29321.7|29314.7|29286.7|29279.7|149
1614367500000|2021-02-26 19:25:00|29294.2|29287.2|29316.7|29309.7|29326.7|29319.7|29294.2|29287.2|57
1614367800000|2021-02-26 19:30:00|29311.7|29304.7|29341.7|29334.7|29344.2|29337.2|29301.7|29294.7|72
1614368100000|2021-02-26 19:35:00|29344.2|29337.2|29349.2|29342.2|29356.7|29349.7|29336.7|29329.7|112
1614368400000|2021-02-26 19:40:00|29346.7|29339.7|29334.2|29327.2|29356.7|29349.7|29316.7|29309.7|71
1614368700000|2021-02-26 19:45:00|29336.7|29329.7|29369.2|29362.2|29374.2|29367.2|29336.7|29329.7|97
1614369000000|2021-02-26 19:50:00|29366.7|29359.7|29369.2|29362.2|29376.7|29369.7|29351.7|29344.7|89
1614369300000|2021-02-26 19:55:00|29366.7|29359.7|29381.7|29374.7|29381.7|29374.7|29351.7|29344.7|69
1614369600000|2021-02-26 20:00:00|29379.2|29372.2|29399.2|29392.2|29404.2|29397.2|29379.2|29372.2|104
1614369900000|2021-02-26 20:05:00|29401.7|29394.7|29431.7|29424.7|29431.7|29424.7|29389.2|29382.2|102
1614370200000|2021-02-26 20:10:00|29429.2|29422.2|29426.7|29419.7|29431.7|29424.7|29416.7|29409.7|152
1614370500000|2021-02-26 20:15:00|29429.2|29422.2|29431.7|29424.7|29441.7|29434.7|29426.7|29419.7|76
1614370800000|2021-02-26 20:20:00|29434.2|29427.2|29411.7|29404.7|29434.2|29427.2|29406.7|29399.7|172
1614371100000|2021-02-26 20:25:00|29409.2|29402.2|29346.7|29339.7|29409.2|29402.2|29346.7|29339.7|307
1614371400000|2021-02-26 20:30:00|29344.2|29337.2|29349.2|29342.2|29359.2|29352.2|29331.7|29324.7|144
1614371700000|2021-02-26 20:35:00|29351.7|29344.7|29361.7|29354.7|29366.7|29359.7|29339.2|29332.2|65
1614372000000|2021-02-26 20:40:00|29356.7|29349.7|29401.7|29394.7|29414.2|29407.2|29344.2|29337.2|60
1614372300000|2021-02-26 20:45:00|29404.2|29397.2|29466.7|29459.7|29471.7|29464.7|29404.2|29397.2|283
1614372600000|2021-02-26 20:50:00|29461.7|29454.7|29349.2|29342.2|29461.7|29454.7|29346.7|29339.7|217
1614372900000|2021-02-26 20:55:00|29351.7|29344.7|29274.2|29267.2|29356.7|29349.7|29274.2|29267.2|1092
1614373200000|2021-02-26 21:00:00|29269.2|29262.2|29246.7|29239.7|29284.2|29277.2|29229.2|29222.2|325
1614373500000|2021-02-26 21:05:00|29249.2|29242.2|29234.2|29227.2|29271.7|29264.7|29199.2|29192.2|92
1614373800000|2021-02-26 21:10:00|29239.2|29232.2|29248.2|29233.2|29254.2|29247.2|29234.2|29227.2|55
1614374100000|2021-02-26 21:15:00|29250.7|29235.7|29250.7|29235.7|29255.7|29240.7|29250.7|29235.7|5
1614374400000|2021-02-26 21:20:00|29255.7|29240.7|29263.2|29248.2|29265.7|29250.7|29253.2|29238.2|19
1614374700000|2021-02-26 21:25:00|29265.7|29250.7|29270.7|29255.7|29270.7|29255.7|29263.2|29248.2|8
1614375000000|2021-02-26 21:30:00|29263.2|29248.2|29253.2|29238.2|29265.7|29250.7|29238.2|29223.2|29
1614375300000|2021-02-26 21:35:00|29250.7|29235.7|29255.7|29240.7|29258.2|29243.2|29248.2|29233.2|5
1614375600000|2021-02-26 21:40:00|29250.7|29235.7|29265.7|29250.7|29268.2|29253.2|29250.7|29235.7|13
1614375900000|2021-02-26 21:45:00|29268.2|29253.2|29248.2|29233.2|29275.7|29260.7|29243.2|29228.2|91
1614376200000|2021-02-26 21:50:00|29258.2|29243.2|29250.7|29235.7|29258.2|29243.2|29235.7|29220.7|42
1614376500000|2021-02-26 21:55:00|29248.2|29233.2|29256.6|29226.6|29262|29240.7|29245.7|29224.5|22
1614553200000|2021-02-28 23:00:00|29333.2|29318.2|29400.7|29385.7|29410.7|29395.7|29325.7|29310.7|324
1614553500000|2021-02-28 23:05:00|29403.2|29388.2|29410.7|29395.7|29435.7|29420.7|29400.7|29385.7|100
1614553800000|2021-02-28 23:10:00|29413.2|29398.2|29408.2|29393.2|29425.7|29410.7|29405.7|29390.7|84
1614554100000|2021-02-28 23:15:00|29410.7|29395.7|29433.2|29418.2|29450.7|29435.7|29410.7|29395.7|161
1614554400000|2021-02-28 23:20:00|29435.7|29420.7|29475.7|29460.7|29485.7|29470.7|29435.7|29420.7|168
1614554700000|2021-02-28 23:25:00|29473.2|29458.2|29488.2|29473.2|29488.2|29473.2|29465.7|29450.7|45
1614555000000|2021-02-28 23:30:00|29490.7|29475.7|29521.7|29514.7|29561.7|29554.7|29471.7|29464.7|34660
1614555300000|2021-02-28 23:35:00|29524.2|29517.2|29536.7|29529.7|29541.7|29534.7|29511.7|29504.7|201
1614555600000|2021-02-28 23:40:00|29539.2|29532.2|29619.2|29612.2|29636.7|29629.7|29539.2|29532.2|788
1614555900000|2021-02-28 23:45:00|29624.2|29617.2|29601.7|29594.7|29641.7|29634.7|29556.7|29549.7|774
1614556200000|2021-02-28 23:50:00|29604.2|29597.2|29589.2|29582.2|29624.2|29617.2|29586.7|29579.7|361
1614556500000|2021-02-28 23:55:00|29591.7|29584.7|29601.7|29594.7|29616.7|29609.7|29586.7|29579.7|228
1614556800000|2021-03-01 00:00:00|29594.2|29587.2|29571.7|29564.7|29621.7|29614.7|29529.2|29522.2|2365
1614557100000|2021-03-01 00:05:00|29574.2|29567.2|29511.7|29504.7|29586.7|29579.7|29481.7|29474.7|901
1614557400000|2021-03-01 00:10:00|29516.7|29509.7|29601.7|29594.7|29606.7|29599.7|29481.7|29474.7|981
1614557700000|2021-03-01 00:15:00|29606.7|29599.7|29586.7|29579.7|29614.2|29607.2|29559.2|29552.2|947
1614558000000|2021-03-01 00:20:00|29581.7|29574.7|29579.2|29572.2|29601.7|29594.7|29551.7|29544.7|504
1614558300000|2021-03-01 00:25:00|29576.7|29569.7|29639.2|29632.2|29644.2|29637.2|29576.7|29569.7|521
1614558600000|2021-03-01 00:30:00|29636.7|29629.7|29684.2|29677.2|29696.7|29689.7|29631.7|29624.7|908
1614558900000|2021-03-01 00:35:00|29686.7|29679.7|29666.7|29659.7|29691.7|29684.7|29654.2|29647.2|698
1614559200000|2021-03-01 00:40:00|29664.2|29657.2|29651.7|29644.7|29676.7|29669.7|29649.2|29642.2|478
1614559500000|2021-03-01 00:45:00|29654.2|29647.2|29659.2|29652.2|29666.7|29659.7|29641.7|29634.7|533
1614559800000|2021-03-01 00:50:00|29656.7|29649.7|29631.7|29624.7|29661.7|29654.7|29626.7|29619.7|254
1614560100000|2021-03-01 00:55:00|29634.2|29627.2|29601.7|29594.7|29646.7|29639.7|29579.2|29572.2|607
1614560400000|2021-03-01 01:00:00|29604.2|29597.2|29566.7|29559.7|29614.2|29607.2|29541.7|29534.7|509
1614560700000|2021-03-01 01:05:00|29564.2|29557.2|29571.7|29564.7|29589.2|29582.2|29556.7|29549.7|375
1614561000000|2021-03-01 01:10:00|29574.2|29567.2|29581.7|29574.7|29584.2|29577.2|29561.7|29554.7|232
1614561300000|2021-03-01 01:15:00|29584.2|29577.2|29606.7|29599.7|29614.2|29607.2|29581.7|29574.7|315
1614561600000|2021-03-01 01:20:00|29611.7|29604.7|29601.7|29594.7|29616.7|29609.7|29591.7|29584.7|243
1614561900000|2021-03-01 01:25:00|29599.2|29592.2|29629.2|29622.2|29634.2|29627.2|29596.7|29589.7|382
1614562200000|2021-03-01 01:30:00|29631.7|29624.7|29586.7|29579.7|29641.7|29634.7|29586.7|29579.7|352
1614562500000|2021-03-01 01:35:00|29591.7|29584.7|29574.2|29567.2|29601.7|29594.7|29556.7|29549.7|319
1614562800000|2021-03-01 01:40:00|29576.7|29569.7|29594.2|29587.2|29596.7|29589.7|29571.7|29564.7|364
1614563100000|2021-03-01 01:45:00|29591.7|29584.7|29609.2|29602.2|29611.7|29604.7|29581.7|29574.7|387
1614563400000|2021-03-01 01:50:00|29611.7|29604.7|29651.7|29644.7|29651.7|29644.7|29606.7|29599.7|351
1614563700000|2021-03-01 01:55:00|29654.2|29647.2|29639.2|29632.2|29659.2|29652.2|29631.7|29624.7|269
1614564000000|2021-03-01 02:00:00|29641.7|29634.7|29639.2|29632.2|29666.7|29659.7|29636.7|29629.7|301
1614564300000|2021-03-01 02:05:00|29641.7|29634.7|29661.7|29654.7|29664.2|29657.2|29639.2|29632.2|253
1614564600000|2021-03-01 02:10:00|29664.2|29657.2|29646.7|29639.7|29666.7|29659.7|29644.2|29637.2|258
1614564900000|2021-03-01 02:15:00|29649.2|29642.2|29641.7|29634.7|29651.7|29644.7|29631.7|29624.7|244
1614565200000|2021-03-01 02:20:00|29639.2|29632.2|29641.7|29634.7|29646.7|29639.7|29634.2|29627.2|156
1614565500000|2021-03-01 02:25:00|29644.2|29637.2|29631.7|29624.7|29646.7|29639.7|29619.2|29612.2|282
1614565800000|2021-03-01 02:30:00|29629.2|29622.2|29621.7|29614.7|29631.7|29624.7|29606.7|29599.7|280
1614566100000|2021-03-01 02:35:00|29624.2|29617.2|29646.7|29639.7|29651.7|29644.7|29621.7|29614.7|137
1614566400000|2021-03-01 02:40:00|29649.2|29642.2|29646.7|29639.7|29651.7|29644.7|29641.7|29634.7|94
1614566700000|2021-03-01 02:45:00|29641.7|29634.7|29621.7|29614.7|29644.2|29637.2|29621.7|29614.7|137
1614567000000|2021-03-01 02:50:00|29626.7|29619.7|29616.7|29609.7|29629.2|29622.2|29611.7|29604.7|137
1614567300000|2021-03-01 02:55:00|29619.2|29612.2|29601.7|29594.7|29621.7|29614.7|29596.7|29589.7|283
1614567600000|2021-03-01 03:00:00|29604.2|29597.2|29599.2|29592.2|29611.7|29604.7|29596.7|29589.7|297
1614567900000|2021-03-01 03:05:00|29596.7|29589.7|29606.7|29599.7|29616.7|29609.7|29596.7|29589.7|126
1614568200000|2021-03-01 03:10:00|29609.2|29602.2|29616.7|29609.7|29626.7|29619.7|29606.7|29599.7|117
1614568500000|2021-03-01 03:15:00|29621.7|29614.7|29606.7|29599.7|29624.2|29617.2|29604.2|29597.2|165
1614568800000|2021-03-01 03:20:00|29609.2|29602.2|29621.7|29614.7|29626.7|29619.7|29606.7|29599.7|62
1614569100000|2021-03-01 03:25:00|29616.7|29609.7|29616.7|29609.7|29621.7|29614.7|29614.2|29607.2|89
1614569400000|2021-03-01 03:30:00|29611.7|29604.7|29586.7|29579.7|29614.2|29607.2|29581.7|29574.7|492
1614569700000|2021-03-01 03:35:00|29584.2|29577.2|29546.7|29539.7|29586.7|29579.7|29546.7|29539.7|595
1614570000000|2021-03-01 03:40:00|29551.7|29544.7|29571.7|29564.7|29581.7|29574.7|29546.7|29539.7|297
1614570300000|2021-03-01 03:45:00|29569.2|29562.2|29581.7|29574.7|29584.2|29577.2|29559.2|29552.2|237
1614570600000|2021-03-01 03:50:00|29576.7|29569.7|29581.7|29574.7|29584.2|29577.2|29566.7|29559.7|138
1614570900000|2021-03-01 03:55:00|29584.2|29577.2|29556.7|29549.7|29591.7|29584.7|29546.7|29539.7|288
1614571200000|2021-03-01 04:00:00|29554.2|29547.2|29571.7|29564.7|29579.2|29572.2|29551.7|29544.7|184
1614571500000|2021-03-01 04:05:00|29574.2|29567.2|29586.7|29579.7|29606.7|29599.7|29574.2|29567.2|141
1614571800000|2021-03-01 04:10:00|29589.2|29582.2|29609.2|29602.2|29611.7|29604.7|29586.7|29579.7|203
1614572100000|2021-03-01 04:15:00|29611.7|29604.7|29614.2|29607.2|29621.7|29614.7|29596.7|29589.7|174
1614572400000|2021-03-01 04:20:00|29616.7|29609.7|29591.7|29584.7|29616.7|29609.7|29586.7|29579.7|241
1614572700000|2021-03-01 04:25:00|29589.2|29582.2|29594.2|29587.2|29596.7|29589.7|29581.7|29574.7|286
1614573000000|2021-03-01 04:30:00|29591.7|29584.7|29606.7|29599.7|29616.7|29609.7|29591.7|29584.7|269
1614573300000|2021-03-01 04:35:00|29609.2|29602.2|29576.7|29569.7|29611.7|29604.7|29576.7|29569.7|171
1614573600000|2021-03-01 04:40:00|29574.2|29567.2|29581.7|29574.7|29586.7|29579.7|29566.7|29559.7|164
1614573900000|2021-03-01 04:45:00|29584.2|29577.2|29576.7|29569.7|29586.7|29579.7|29566.7|29559.7|155
1614574200000|2021-03-01 04:50:00|29574.2|29567.2|29579.2|29572.2|29581.7|29574.7|29566.7|29559.7|114
1614574500000|2021-03-01 04:55:00|29581.7|29574.7|29581.7|29574.7|29586.7|29579.7|29576.7|29569.7|116
1614574800000|2021-03-01 05:00:00|29586.7|29579.7|29591.7|29584.7|29606.7|29599.7|29586.7|29579.7|366
1614575100000|2021-03-01 05:05:00|29594.2|29587.2|29601.7|29594.7|29606.7|29599.7|29581.7|29574.7|262
1614575400000|2021-03-01 05:10:00|29604.2|29597.2|29596.7|29589.7|29611.7|29604.7|29596.7|29589.7|300
1614575700000|2021-03-01 05:15:00|29599.2|29592.2|29586.7|29579.7|29601.7|29594.7|29586.7|29579.7|178
1614576000000|2021-03-01 05:20:00|29591.7|29584.7|29576.7|29569.7|29606.7|29599.7|29576.7|29569.7|327
1614576300000|2021-03-01 05:25:00|29579.2|29572.2|29579.2|29572.2|29586.7|29579.7|29576.7|29569.7|390
1614576600000|2021-03-01 05:30:00|29576.7|29569.7|29591.7|29584.7|29604.2|29597.2|29576.7|29569.7|482
1614576900000|2021-03-01 05:35:00|29589.2|29582.2|29606.7|29599.7|29616.7|29609.7|29586.7|29579.7|504
1614577200000|2021-03-01 05:40:00|29601.7|29594.7|29649.2|29642.2|29651.7|29644.7|29601.7|29594.7|869
1614577500000|2021-03-01 05:45:00|29651.7|29644.7|29654.2|29647.2|29674.2|29667.2|29646.7|29639.7|991
1614577800000|2021-03-01 05:50:00|29651.7|29644.7|29681.7|29674.7|29681.7|29674.7|29646.7|29639.7|651
1614578100000|2021-03-01 05:55:00|29684.2|29677.2|29676.7|29669.7|29691.7|29684.7|29666.7|29659.7|2498
1614578400000|2021-03-01 06:00:00|29681.7|29674.7|29711.7|29704.7|29711.7|29704.7|29656.7|29649.7|5095
1614578700000|2021-03-01 06:05:00|29706.7|29699.7|29686.7|29679.7|29716.7|29709.7|29681.7|29674.7|3365
1614579000000|2021-03-01 06:10:00|29681.7|29674.7|29594.2|29587.2|29681.7|29674.7|29571.7|29564.7|2653
1614579300000|2021-03-01 06:15:00|29591.7|29584.7|29571.7|29564.7|29604.2|29597.2|29571.7|29564.7|525
1614579600000|2021-03-01 06:20:00|29574.2|29567.2|29574.2|29567.2|29584.2|29577.2|29571.7|29564.7|252
1614579900000|2021-03-01 06:25:00|29576.7|29569.7|29561.7|29554.7|29581.7|29574.7|29556.7|29549.7|167
1614580200000|2021-03-01 06:30:00|29564.2|29557.2|29581.7|29574.7|29586.7|29579.7|29561.7|29554.7|81
1614580500000|2021-03-01 06:35:00|29584.2|29577.2|29589.2|29582.2|29589.2|29582.2|29581.7|29574.7|18
1614580800000|2021-03-01 06:40:00|29591.7|29584.7|29591.7|29584.7|29606.7|29599.7|29591.7|29584.7|48
1614581100000|2021-03-01 06:45:00|29589.2|29582.2|29599.2|29592.2|29599.2|29592.2|29589.2|29582.2|42
1614581400000|2021-03-01 06:50:00|29596.7|29589.7|29591.7|29584.7|29599.2|29592.2|29591.7|29584.7|32
1614581700000|2021-03-01 06:55:00|29589.2|29582.2|29591.7|29584.7|29596.7|29589.7|29586.7|29579.7|43
1614582000000|2021-03-01 07:00:00|29594.2|29587.2|29594.2|29587.2|29601.7|29594.7|29586.7|29579.7|145
1614582300000|2021-03-01 07:05:00|29591.7|29584.7|29599.2|29592.2|29611.7|29604.7|29591.7|29584.7|199
1614582600000|2021-03-01 07:10:00|29601.7|29594.7|29609.2|29602.2|29611.7|29604.7|29599.2|29592.2|39
1614582900000|2021-03-01 07:15:00|29611.7|29604.7|29616.7|29609.7|29621.7|29614.7|29601.7|29594.7|69
1614583200000|2021-03-01 07:20:00|29619.2|29612.2|29634.2|29627.2|29641.7|29634.7|29611.7|29604.7|76
1614583500000|2021-03-01 07:25:00|29631.7|29624.7|29636.7|29629.7|29641.7|29634.7|29626.7|29619.7|51
1614583800000|2021-03-01 07:30:00|29634.2|29627.2|29621.7|29614.7|29639.2|29632.2|29616.7|29609.7|165
1614584100000|2021-03-01 07:35:00|29626.7|29619.7|29601.7|29594.7|29636.7|29629.7|29601.7|29594.7|203
1614584400000|2021-03-01 07:40:00|29604.2|29597.2|29586.7|29579.7|29606.7|29599.7|29576.7|29569.7|161
1614584700000|2021-03-01 07:45:00|29589.2|29582.2|29611.7|29604.7|29619.2|29612.2|29586.7|29579.7|51
1614585000000|2021-03-01 07:50:00|29609.2|29602.2|29606.7|29599.7|29616.7|29609.7|29596.7|29589.7|26
1614585300000|2021-03-01 07:55:00|29609.2|29602.2|29621.7|29614.7|29624.2|29617.2|29596.7|29589.7|67
1614585600000|2021-03-01 08:00:00|29616.7|29609.7|29644.2|29637.2|29646.7|29639.7|29599.2|29592.2|300
1614585900000|2021-03-01 08:05:00|29641.7|29634.7|29636.7|29629.7|29646.7|29639.7|29621.7|29614.7|169
1614586200000|2021-03-01 08:10:00|29634.2|29627.2|29641.7|29634.7|29651.7|29644.7|29624.2|29617.2|339
1614586500000|2021-03-01 08:15:00|29644.2|29637.2|29601.7|29594.7|29651.7|29644.7|29599.2|29592.2|164
1614586800000|2021-03-01 08:20:00|29604.2|29597.2|29591.7|29584.7|29624.2|29617.2|29581.7|29574.7|222
1614587100000|2021-03-01 08:25:00|29594.2|29587.2|29596.7|29589.7|29601.7|29594.7|29584.2|29577.2|61
1614587400000|2021-03-01 08:30:00|29594.2|29587.2|29609.2|29602.2|29611.7|29604.7|29566.7|29559.7|97
1614587700000|2021-03-01 08:35:00|29606.7|29599.7|29591.7|29584.7|29614.2|29607.2|29586.7|29579.7|100
1614588000000|2021-03-01 08:40:00|29589.2|29582.2|29581.7|29574.7|29601.7|29594.7|29561.7|29554.7|420
1614588300000|2021-03-01 08:45:00|29584.2|29577.2|29566.7|29559.7|29596.7|29589.7|29561.7|29554.7|87
1614588600000|2021-03-01 08:50:00|29564.2|29557.2|29551.7|29544.7|29566.7|29559.7|29544.2|29537.2|178
1614588900000|2021-03-01 08:55:00|29554.2|29547.2|29541.7|29534.7|29561.7|29554.7|29536.7|29529.7|82
1614589200000|2021-03-01 09:00:00|29544.2|29537.2|29536.7|29529.7|29571.7|29564.7|29536.7|29529.7|121
1614589500000|2021-03-01 09:05:00|29539.2|29532.2|29541.7|29534.7|29551.7|29544.7|29531.7|29524.7|102
1614589800000|2021-03-01 09:10:00|29544.2|29537.2|29551.7|29544.7|29561.7|29554.7|29536.7|29529.7|143
1614590100000|2021-03-01 09:15:00|29554.2|29547.2|29531.7|29524.7|29556.7|29549.7|29531.7|29524.7|117
1614590400000|2021-03-01 09:20:00|29534.2|29527.2|29536.7|29529.7|29541.7|29534.7|29526.7|29519.7|60
1614590700000|2021-03-01 09:25:00|29539.2|29532.2|29531.7|29524.7|29541.7|29534.7|29526.7|29519.7|52
1614591000000|2021-03-01 09:30:00|29526.7|29519.7|29541.7|29534.7|29546.7|29539.7|29526.7|29519.7|93
1614591300000|2021-03-01 09:35:00|29539.2|29532.2|29546.7|29539.7|29546.7|29539.7|29526.7|29519.7|100
1614591600000|2021-03-01 09:40:00|29544.2|29537.2|29566.7|29559.7|29566.7|29559.7|29541.7|29534.7|14
1614591900000|2021-03-01 09:45:00|29569.2|29562.2|29576.7|29569.7|29581.7|29574.7|29564.2|29557.2|159
1614592200000|2021-03-01 09:50:00|29574.2|29567.2|29576.7|29569.7|29584.2|29577.2|29571.7|29564.7|39
1614592500000|2021-03-01 09:55:00|29579.2|29572.2|29564.2|29557.2|29579.2|29572.2|29556.7|29549.7|41
1614592800000|2021-03-01 10:00:00|29561.7|29554.7|29556.7|29549.7|29566.7|29559.7|29556.7|29549.7|21
1614593100000|2021-03-01 10:05:00|29559.2|29552.2|29531.7|29524.7|29561.7|29554.7|29526.7|29519.7|144
1614593400000|2021-03-01 10:10:00|29526.7|29519.7|29549.2|29542.2|29556.7|29549.7|29526.7|29519.7|70
1614593700000|2021-03-01 10:15:00|29546.7|29539.7|29546.7|29539.7|29551.7|29544.7|29536.7|29529.7|105
1614594000000|2021-03-01 10:20:00|29551.7|29544.7|29566.7|29559.7|29566.7|29559.7|29551.7|29544.7|54
1614594300000|2021-03-01 10:25:00|29561.7|29554.7|29564.2|29557.2|29571.7|29564.7|29561.7|29554.7|74
1614594600000|2021-03-01 10:30:00|29561.7|29554.7|29571.7|29564.7|29576.7|29569.7|29556.7|29549.7|26
1614594900000|2021-03-01 10:35:00|29569.2|29562.2|29571.7|29564.7|29576.7|29569.7|29566.7|29559.7|25
1614595200000|2021-03-01 10:40:00|29569.2|29562.2|29561.7|29554.7|29576.7|29569.7|29561.7|29554.7|66
1614595500000|2021-03-01 10:45:00|29559.2|29552.2|29571.7|29564.7|29576.7|29569.7|29559.2|29552.2|26
1614595800000|2021-03-01 10:50:00|29574.2|29567.2|29566.7|29559.7|29576.7|29569.7|29566.7|29559.7|16
1614596100000|2021-03-01 10:55:00|29564.2|29557.2|29561.7|29554.7|29569.2|29562.2|29559.2|29552.2|15
1614596400000|2021-03-01 11:00:00|29566.7|29559.7|29561.7|29554.7|29566.7|29559.7|29556.7|29549.7|21
1614596700000|2021-03-01 11:05:00|29556.7|29549.7|29546.7|29539.7|29561.7|29554.7|29541.7|29534.7|26
1614597000000|2021-03-01 11:10:00|29549.2|29542.2|29534.2|29527.2|29551.7|29544.7|29531.7|29524.7|55
1614597300000|2021-03-01 11:15:00|29531.7|29524.7|29536.7|29529.7|29544.2|29537.2|29531.7|29524.7|31
1614597600000|2021-03-01 11:20:00|29534.2|29527.2|29521.7|29514.7|29534.2|29527.2|29511.7|29504.7|191
1614597900000|2021-03-01 11:25:00|29519.2|29512.2|29511.7|29504.7|29524.2|29517.2|29511.7|29504.7|49
1614598200000|2021-03-01 11:30:00|29514.2|29507.2|29516.7|29509.7|29516.7|29509.7|29501.7|29494.7|48
1614598500000|2021-03-01 11:35:00|29521.7|29514.7|29526.7|29519.7|29531.7|29524.7|29516.7|29509.7|28
1614598800000|2021-03-01 11:40:00|29529.2|29522.2|29536.7|29529.7|29536.7|29529.7|29526.7|29519.7|5
1614599100000|2021-03-01 11:45:00|29534.2|29527.2|29514.2|29507.2|29536.7|29529.7|29514.2|29507.2|24
1614599400000|2021-03-01 11:50:00|29516.7|29509.7|29496.7|29489.7|29516.7|29509.7|29486.7|29479.7|44
1614599700000|2021-03-01 11:55:00|29499.2|29492.2|29511.7|29504.7|29514.2|29507.2|29496.7|29489.7|72
1614600000000|2021-03-01 12:00:00|29516.7|29509.7|29516.7|29509.7|29526.7|29519.7|29506.7|29499.7|104
1614600300000|2021-03-01 12:05:00|29519.2|29512.2|29521.7|29514.7|29521.7|29514.7|29514.2|29507.2|31
1614600600000|2021-03-01 12:10:00|29526.7|29519.7|29519.2|29512.2|29531.7|29524.7|29516.7|29509.7|72
1614600900000|2021-03-01 12:15:00|29521.7|29514.7|29536.7|29529.7|29536.7|29529.7|29516.7|29509.7|33
1614601200000|2021-03-01 12:20:00|29534.2|29527.2|29526.7|29519.7|29536.7|29529.7|29524.2|29517.2|16
1614601500000|2021-03-01 12:25:00|29524.2|29517.2|29519.2|29512.2|29526.7|29519.7|29511.7|29504.7|29
1614601800000|2021-03-01 12:30:00|29521.7|29514.7|29519.2|29512.2|29521.7|29514.7|29506.7|29499.7|23
1614602100000|2021-03-01 12:35:00|29521.7|29514.7|29526.7|29519.7|29526.7|29519.7|29511.7|29504.7|52
1614602400000|2021-03-01 12:40:00|29524.2|29517.2|29541.7|29534.7|29546.7|29539.7|29519.2|29512.2|44
1614602700000|2021-03-01 12:45:00|29544.2|29537.2|29546.7|29539.7|29551.7|29544.7|29544.2|29537.2|46
1614603000000|2021-03-01 12:50:00|29544.2|29537.2|29561.7|29554.7|29564.2|29557.2|29544.2|29537.2|10
1614603300000|2021-03-01 12:55:00|29556.7|29549.7|29556.7|29549.7|29561.7|29554.7|29556.7|29549.7|72
1614603600000|2021-03-01 13:00:00|29551.7|29544.7|29576.7|29569.7|29576.7|29569.7|29551.7|29544.7|49
1614603900000|2021-03-01 13:05:00|29574.2|29567.2|29566.7|29559.7|29574.2|29567.2|29561.7|29554.7|56
1614604200000|2021-03-01 13:10:00|29571.7|29564.7|29566.7|29559.7|29571.7|29564.7|29561.7|29554.7|46
1614604500000|2021-03-01 13:15:00|29571.7|29564.7|29556.7|29549.7|29571.7|29564.7|29556.7|29549.7|37
1614604800000|2021-03-01 13:20:00|29554.2|29547.2|29549.2|29542.2|29556.7|29549.7|29541.7|29534.7|63
1614605100000|2021-03-01 13:25:00|29551.7|29544.7|29546.7|29539.7|29551.7|29544.7|29541.7|29534.7|19
1614605400000|2021-03-01 13:30:00|29549.2|29542.2|29546.7|29539.7|29551.7|29544.7|29541.7|29534.7|20
1614605700000|2021-03-01 13:35:00|29549.2|29542.2|29556.7|29549.7|29561.7|29554.7|29544.2|29537.2|25
1614606000000|2021-03-01 13:40:00|29559.2|29552.2|29556.7|29549.7|29566.7|29559.7|29556.7|29549.7|12
1614606300000|2021-03-01 13:45:00|29559.2|29552.2|29566.7|29559.7|29566.7|29559.7|29556.7|29549.7|37
1614606600000|2021-03-01 13:50:00|29564.2|29557.2|29566.7|29559.7|29566.7|29559.7|29561.7|29554.7|78
1614606900000|2021-03-01 13:55:00|29564.2|29557.2|29551.7|29544.7|29566.7|29559.7|29551.7|29544.7|64
1614607200000|2021-03-01 14:00:00|29556.7|29549.7|29556.7|29549.7|29566.7|29559.7|29544.2|29537.2|72
1614607500000|2021-03-01 14:05:00|29559.2|29552.2|29546.7|29539.7|29576.7|29569.7|29536.7|29529.7|547
1614607800000|2021-03-01 14:10:00|29549.2|29542.2|29571.7|29564.7|29576.7|29569.7|29549.2|29542.2|55
1614608100000|2021-03-01 14:15:00|29569.2|29562.2|29566.7|29559.7|29576.7|29569.7|29564.2|29557.2|91
1614608400000|2021-03-01 14:20:00|29561.7|29554.7|29561.7|29554.7|29566.7|29559.7|29556.7|29549.7|77
1614608700000|2021-03-01 14:25:00|29564.2|29557.2|29579.2|29572.2|29581.7|29574.7|29556.7|29549.7|54
1614609000000|2021-03-01 14:30:00|29576.7|29569.7|29611.7|29604.7|29611.7|29604.7|29576.7|29569.7|1165
1614609300000|2021-03-01 14:35:00|29609.2|29602.2|29611.7|29604.7|29626.7|29619.7|29591.7|29584.7|331
1614609600000|2021-03-01 14:40:00|29614.2|29607.2|29631.7|29624.7|29636.7|29629.7|29611.7|29604.7|256
1614609900000|2021-03-01 14:45:00|29636.7|29629.7|29626.7|29619.7|29641.7|29634.7|29621.7|29614.7|379
1614610200000|2021-03-01 14:50:00|29624.2|29617.2|29636.7|29629.7|29641.7|29634.7|29609.2|29602.2|218
1614610500000|2021-03-01 14:55:00|29641.7|29634.7|29646.7|29639.7|29646.7|29639.7|29636.7|29629.7|227
1614610800000|2021-03-01 15:00:00|29649.2|29642.2|29646.7|29639.7|29651.7|29644.7|29621.7|29614.7|412
1614611100000|2021-03-01 15:05:00|29644.2|29637.2|29646.7|29639.7|29651.7|29644.7|29626.7|29619.7|295
1614611400000|2021-03-01 15:10:00|29641.7|29634.7|29666.7|29659.7|29666.7|29659.7|29636.7|29629.7|286
1614611700000|2021-03-01 15:15:00|29669.2|29662.2|29736.7|29729.7|29736.7|29729.7|29664.2|29657.2|349
1614612000000|2021-03-01 15:20:00|29741.7|29734.7|29741.7|29734.7|29754.2|29747.2|29736.7|29729.7|239
1614612300000|2021-03-01 15:25:00|29736.7|29729.7|29711.7|29704.7|29739.2|29732.2|29706.7|29699.7|105
1614612600000|2021-03-01 15:30:00|29714.2|29707.2|29726.7|29719.7|29729.2|29722.2|29706.7|29699.7|112
1614612900000|2021-03-01 15:35:00|29724.2|29717.2|29751.7|29744.7|29761.7|29754.7|29724.2|29717.2|198
1614613200000|2021-03-01 15:40:00|29754.2|29747.2|29756.7|29749.7|29761.7|29754.7|29736.7|29729.7|153
1614613500000|2021-03-01 15:45:00|29754.2|29747.2|29756.7|29749.7|29756.7|29749.7|29736.7|29729.7|96
1614613800000|2021-03-01 15:50:00|29759.2|29752.2|29756.7|29749.7|29769.2|29762.2|29754.2|29747.2|88
1614614100000|2021-03-01 15:55:00|29754.2|29747.2|29791.7|29784.7|29796.7|29789.7|29751.7|29744.7|284
1614614400000|2021-03-01 16:00:00|29796.7|29789.7|29774.2|29767.2|29796.7|29789.7|29771.7|29764.7|135
1614614700000|2021-03-01 16:05:00|29776.7|29769.7|29781.7|29774.7|29781.7|29774.7|29756.7|29749.7|142
1614615000000|2021-03-01 16:10:00|29779.2|29772.2|29796.7|29789.7|29796.7|29789.7|29776.7|29769.7|92
1614615300000|2021-03-01 16:15:00|29799.2|29792.2|29791.7|29784.7|29801.7|29794.7|29786.7|29779.7|123
1614615600000|2021-03-01 16:20:00|29794.2|29787.2|29786.7|29779.7|29799.2|29792.2|29781.7|29774.7|112
1614615900000|2021-03-01 16:25:00|29789.2|29782.2|29769.2|29762.2|29791.7|29784.7|29761.7|29754.7|142
1614616200000|2021-03-01 16:30:00|29766.7|29759.7|29771.7|29764.7|29781.7|29774.7|29766.7|29759.7|160
1614616500000|2021-03-01 16:35:00|29774.2|29767.2|29769.2|29762.2|29781.7|29774.7|29766.7|29759.7|155
1614616800000|2021-03-01 16:40:00|29766.7|29759.7|29791.7|29784.7|29796.7|29789.7|29766.7|29759.7|120
1614617100000|2021-03-01 16:45:00|29789.2|29782.2|29776.7|29769.7|29794.2|29787.2|29771.7|29764.7|173
1614617400000|2021-03-01 16:50:00|29771.7|29764.7|29781.7|29774.7|29784.2|29777.2|29766.7|29759.7|76
1614617700000|2021-03-01 16:55:00|29784.2|29777.2|29786.7|29779.7|29796.7|29789.7|29781.7|29774.7|101
1614618000000|2021-03-01 17:00:00|29789.2|29782.2|29794.2|29787.2|29796.7|29789.7|29786.7|29779.7|36
1614618300000|2021-03-01 17:05:00|29791.7|29784.7|29786.7|29779.7|29806.7|29799.7|29786.7|29779.7|102
1614618600000|2021-03-01 17:10:00|29791.7|29784.7|29786.7|29779.7|29796.7|29789.7|29786.7|29779.7|64
1614618900000|2021-03-01 17:15:00|29789.2|29782.2|29766.7|29759.7|29789.2|29782.2|29761.7|29754.7|142
1614619200000|2021-03-01 17:20:00|29764.2|29757.2|29771.7|29764.7|29774.2|29767.2|29761.7|29754.7|87
1614619500000|2021-03-01 17:25:00|29774.2|29767.2|29771.7|29764.7|29776.7|29769.7|29769.2|29762.2|127
1614619800000|2021-03-01 17:30:00|29774.2|29767.2|29786.7|29779.7|29786.7|29779.7|29771.7|29764.7|42
1614620100000|2021-03-01 17:35:00|29784.2|29777.2|29786.7|29779.7|29791.7|29784.7|29781.7|29774.7|53
1614620400000|2021-03-01 17:40:00|29781.7|29774.7|29796.7|29789.7|29796.7|29789.7|29776.7|29769.7|64
1614620700000|2021-03-01 17:45:00|29794.2|29787.2|29801.7|29794.7|29801.7|29794.7|29789.2|29782.2|45
1614621000000|2021-03-01 17:50:00|29804.2|29797.2|29791.7|29784.7|29804.2|29797.2|29786.7|29779.7|64
1614621300000|2021-03-01 17:55:00|29789.2|29782.2|29761.7|29754.7|29791.7|29784.7|29761.7|29754.7|67
1614621600000|2021-03-01 18:00:00|29766.7|29759.7|29771.7|29764.7|29774.2|29767.2|29756.7|29749.7|110
1614621900000|2021-03-01 18:05:00|29769.2|29762.2|29764.2|29757.2|29776.7|29769.7|29761.7|29754.7|48
1614622200000|2021-03-01 18:10:00|29766.7|29759.7|29761.7|29754.7|29771.7|29764.7|29756.7|29749.7|148
1614622500000|2021-03-01 18:15:00|29759.2|29752.2|29761.7|29754.7|29766.7|29759.7|29756.7|29749.7|134
1614622800000|2021-03-01 18:20:00|29764.2|29757.2|29771.7|29764.7|29776.7|29769.7|29764.2|29757.2|36
1614623100000|2021-03-01 18:25:00|29769.2|29762.2|29776.7|29769.7|29776.7|29769.7|29766.7|29759.7|17
1614623400000|2021-03-01 18:30:00|29786.7|29779.7|29811.7|29804.7|29814.2|29807.2|29786.7|29779.7|239
1614623700000|2021-03-01 18:35:00|29816.7|29809.7|29846.7|29839.7|29846.7|29839.7|29816.7|29809.7|322
1614624000000|2021-03-01 18:40:00|29851.7|29844.7|29846.7|29839.7|29861.7|29854.7|29844.2|29837.2|107
1614624300000|2021-03-01 18:45:00|29841.7|29834.7|29836.7|29829.7|29841.7|29834.7|29826.7|29819.7|99
1614624600000|2021-03-01 18:50:00|29834.2|29827.2|29834.2|29827.2|29841.7|29834.7|29829.2|29822.2|36
1614624900000|2021-03-01 18:55:00|29836.7|29829.7|29841.7|29834.7|29841.7|29834.7|29831.7|29824.7|65
1614625200000|2021-03-01 19:00:00|29839.2|29832.2|29841.7|29834.7|29846.7|29839.7|29836.7|29829.7|91
1614625500000|2021-03-01 19:05:00|29836.7|29829.7|29851.7|29844.7|29861.7|29854.7|29834.2|29827.2|269
1614625800000|2021-03-01 19:10:00|29854.2|29847.2|29861.7|29854.7|29866.7|29859.7|29849.2|29842.2|76
1614626100000|2021-03-01 19:15:00|29864.2|29857.2|29871.7|29864.7|29871.7|29864.7|29861.7|29854.7|45
1614626400000|2021-03-01 19:20:00|29874.2|29867.2|29879.2|29872.2|29881.7|29874.7|29866.7|29859.7|123
1614626700000|2021-03-01 19:25:00|29876.7|29869.7|29881.7|29874.7|29884.2|29877.2|29876.7|29869.7|35
1614627000000|2021-03-01 19:30:00|29884.2|29877.2|29871.7|29864.7|29886.7|29879.7|29866.7|29859.7|85
1614627300000|2021-03-01 19:35:00|29876.7|29869.7|29866.7|29859.7|29876.7|29869.7|29861.7|29854.7|47
1614627600000|2021-03-01 19:40:00|29869.2|29862.2|29881.7|29874.7|29886.7|29879.7|29866.7|29859.7|60
1614627900000|2021-03-01 19:45:00|29886.7|29879.7|29884.2|29877.2|29886.7|29879.7|29881.7|29874.7|83
1614628200000|2021-03-01 19:50:00|29886.7|29879.7|29899.2|29892.2|29904.2|29897.2|29886.7|29879.7|133
1614628500000|2021-03-01 19:55:00|29901.7|29894.7|29881.7|29874.7|29901.7|29894.7|29881.7|29874.7|64
1614628800000|2021-03-01 20:00:00|29886.7|29879.7|29886.7|29879.7|29891.7|29884.7|29881.7|29874.7|42
1614629100000|2021-03-01 20:05:00|29884.2|29877.2|29881.7|29874.7|29889.2|29882.2|29879.2|29872.2|47
1614629400000|2021-03-01 20:10:00|29879.2|29872.2|29881.7|29874.7|29881.7|29874.7|29876.7|29869.7|28
1614629700000|2021-03-01 20:15:00|29876.7|29869.7|29871.7|29864.7|29876.7|29869.7|29861.7|29854.7|83
1614630000000|2021-03-01 20:20:00|29869.2|29862.2|29866.7|29859.7|29876.7|29869.7|29861.7|29854.7|153
1614630300000|2021-03-01 20:25:00|29861.7|29854.7|29866.7|29859.7|29871.7|29864.7|29861.7|29854.7|170
1614630600000|2021-03-01 20:30:00|29864.2|29857.2|29861.7|29854.7|29866.7|29859.7|29849.2|29842.2|66
1614630900000|2021-03-01 20:35:00|29859.2|29852.2|29846.7|29839.7|29861.7|29854.7|29846.7|29839.7|36
1614631200000|2021-03-01 20:40:00|29844.2|29837.2|29836.7|29829.7|29849.2|29842.2|29834.2|29827.2|38
1614631500000|2021-03-01 20:45:00|29834.2|29827.2|29909.2|29902.2|29936.7|29929.7|29831.7|29824.7|1097
1614631800000|2021-03-01 20:50:00|29901.7|29894.7|29891.7|29884.7|29901.7|29894.7|29869.2|29862.2|178
1614632100000|2021-03-01 20:55:00|29886.7|29879.7|29906.7|29899.7|29921.7|29914.7|29876.7|29869.7|320
1614632400000|2021-03-01 21:00:00|29904.2|29897.2|29896.7|29889.7|29911.7|29904.7|29894.2|29887.2|126
1614632700000|2021-03-01 21:05:00|29894.2|29887.2|29904.2|29897.2|29906.7|29899.7|29894.2|29887.2|47
1614633000000|2021-03-01 21:10:00|29906.7|29899.7|29900.7|29885.7|29911.7|29904.7|29899.2|29885.7|40
1614633300000|2021-03-01 21:15:00|||||||||6
1614633600000|2021-03-01 21:20:00|29898.2|29883.2|29898.2|29883.2|29898.2|29883.2|29898.2|29883.2|6
1614633900000|2021-03-01 21:25:00|29900.7|29885.7|29913.2|29898.2|29913.2|29898.2|29900.7|29885.7|25
1614634200000|2021-03-01 21:30:00|29910.7|29895.7|29910.7|29895.7|29920.7|29905.7|29910.7|29895.7|25
1614634500000|2021-03-01 21:35:00|29915.7|29900.7|29923.2|29908.2|29925.7|29910.7|29905.7|29890.7|26
1614634800000|2021-03-01 21:40:00|29925.7|29910.7|29923.2|29908.2|29930.7|29915.7|29920.7|29905.7|14
1614635100000|2021-03-01 21:45:00|29920.7|29905.7|29928.2|29913.2|29930.7|29915.7|29920.7|29905.7|13
1614635400000|2021-03-01 21:50:00|29930.7|29915.7|29930.7|29915.7|29930.7|29915.7|29928.2|29913.2|14
1614635700000|2021-03-01 21:55:00|29928.2|29913.2|29942.8|29912.8|29943.5|29923.2|29920.7|29905.7|48
1614636000000|2021-03-01 22:00:00|29941.6|29911.6|29941.9|29911.9|29944.7|29914.7|29940.1|29910.1|0
1614636300000|2021-03-01 22:05:00|29941.5|29911.5|29940.2|29910.2|29941.9|29911.9|29940.2|29910.2|0
1614636600000|2021-03-01 22:10:00|29939.7|29909.7|29939.7|29909.7|29940.9|29910.9|29939.5|29909.5|0
1614636900000|2021-03-01 22:15:00|29940|29910|29939.6|29909.6|29940.7|29910.7|29939.6|29909.6|0
1614637200000|2021-03-01 22:20:00|29939.9|29909.9|29939.6|29909.6|29940.7|29910.7|29938.8|29908.8|0
1614637500000|2021-03-01 22:25:00|29940.6|29910.6|29940.5|29910.5|29941.5|29911.5|29939.8|29909.8|0
1614637800000|2021-03-01 22:30:00|29940.8|29910.8|29941.5|29911.5|29942.8|29912.8|29940.8|29910.8|0
1614638100000|2021-03-01 22:35:00|29941.3|29911.3|29940.9|29910.9|29942|29912|29940.9|29910.9|0
1614638400000|2021-03-01 22:40:00|29941.4|29911.4|29941.7|29911.7|29941.8|29911.8|29941.4|29911.4|0
1614638700000|2021-03-01 22:45:00|29941.5|29911.5|29941.6|29911.6|29941.6|29911.6|29941.4|29911.4|0
1614639000000|2021-03-01 22:50:00|29941.9|29911.9|29945.8|29915.8|29946.1|29916.1|29941.9|29911.9|0
1614639300000|2021-03-01 22:55:00|29945.9|29915.9|29947.6|29917.6|29947.8|29917.8|29945.5|29915.5|0
1614639600000|2021-03-01 23:00:00|29945.2|29915.2|29943.4|29928.4|29955.9|29940.9|29925.9|29910.9|49
1614639900000|2021-03-01 23:05:00|29945.9|29930.9|29960.9|29945.9|29963.4|29948.4|29940.9|29925.9|61
1614640200000|2021-03-01 23:10:00|29963.4|29948.4|29980.9|29965.9|29985.9|29970.9|29958.4|29943.4|131
1614640500000|2021-03-01 23:15:00|29985.9|29970.9|30000.9|29985.9|30005.9|29990.9|29985.9|29970.9|54
1614640800000|2021-03-01 23:20:00|30003.4|29988.4|29993.4|29978.4|30030.9|30015.9|29985.9|29970.9|94
1614641100000|2021-03-01 23:25:00|29995.9|29980.9|29995.9|29980.9|30005.9|29990.9|29988.4|29973.4|35
1614641400000|2021-03-01 23:30:00|29998.4|29983.4|29964.4|29957.4|29998.4|29984.9|29941.9|29934.9|17649
1614641700000|2021-03-01 23:35:00|29961.9|29954.9|29951.9|29944.9|29966.9|29959.9|29936.9|29929.9|88
1614642000000|2021-03-01 23:40:00|29956.9|29949.9|29951.9|29944.9|29986.9|29979.9|29951.9|29944.9|331
1614642300000|2021-03-01 23:45:00|29954.4|29947.4|29941.9|29934.9|29954.4|29947.4|29924.4|29917.4|326
1614642600000|2021-03-01 23:50:00|29944.4|29937.4|29939.4|29932.4|29966.9|29959.9|29936.9|29929.9|108
1614642900000|2021-03-01 23:55:00|29941.9|29934.9|29954.4|29947.4|29954.4|29947.4|29936.9|29929.9|250
1614643200000|2021-03-02 00:00:00|29956.9|29949.9|29964.4|29957.4|30011.9|30004.9|29876.9|29869.9|2262
1614643500000|2021-03-02 00:05:00|29966.9|29959.9|29861.9|29854.9|29984.4|29977.4|29841.9|29834.9|1124
1614643800000|2021-03-02 00:10:00|29859.4|29852.4|29871.9|29864.9|29889.4|29882.4|29846.9|29839.9|792
1614644100000|2021-03-02 00:15:00|29874.4|29867.4|29911.9|29904.9|29916.9|29909.9|29866.9|29859.9|723
1614644400000|2021-03-02 00:20:00|29909.4|29902.4|29926.9|29919.9|29946.9|29939.9|29901.9|29894.9|460
1614644700000|2021-03-02 00:25:00|29931.9|29924.9|29931.9|29924.9|29971.9|29964.9|29914.4|29907.4|398
1614645000000|2021-03-02 00:30:00|29939.4|29932.4|29874.4|29867.4|29949.4|29942.4|29861.9|29854.9|446
1614645300000|2021-03-02 00:35:00|29876.9|29869.9|29836.9|29829.9|29886.9|29879.9|29826.9|29819.9|482
1614645600000|2021-03-02 00:40:00|29839.4|29832.4|29861.9|29854.9|29871.9|29864.9|29831.9|29824.9|246
1614645900000|2021-03-02 00:45:00|29859.4|29852.4|29796.9|29789.9|29866.9|29859.9|29784.4|29777.4|528
1614646200000|2021-03-02 00:50:00|29801.9|29794.9|29801.9|29794.9|29826.9|29819.9|29794.4|29787.4|304
1614646500000|2021-03-02 00:55:00|29799.4|29792.4|29814.4|29807.4|29826.9|29819.9|29786.9|29779.9|283
1614646800000|2021-03-02 01:00:00|29811.9|29804.9|29826.9|29819.9|29826.9|29819.9|29786.9|29779.9|365
1614647100000|2021-03-02 01:05:00|29821.9|29814.9|29801.9|29794.9|29826.9|29819.9|29779.4|29772.4|468
1614647400000|2021-03-02 01:10:00|29804.4|29797.4|29766.9|29759.9|29804.4|29797.4|29746.9|29739.9|459
1614647700000|2021-03-02 01:15:00|29764.4|29757.4|29761.9|29754.9|29781.9|29774.9|29751.9|29744.9|404
1614648000000|2021-03-02 01:20:00|29764.4|29757.4|29786.9|29779.9|29796.9|29789.9|29744.4|29737.4|567
1614648300000|2021-03-02 01:25:00|29784.4|29777.4|29781.9|29774.9|29801.9|29794.9|29776.9|29769.9|224
1614648600000|2021-03-02 01:30:00|29779.4|29772.4|29736.9|29729.9|29781.9|29774.9|29736.9|29729.9|369
1614648900000|2021-03-02 01:35:00|29731.9|29724.9|29674.4|29667.4|29731.9|29724.9|29661.9|29654.9|901
1614649200000|2021-03-02 01:40:00|29671.9|29664.9|29641.9|29634.9|29676.9|29669.9|29631.9|29624.9|548
1614649500000|2021-03-02 01:45:00|29646.9|29639.9|29651.9|29644.9|29664.4|29657.4|29561.9|29554.9|1072
1614649800000|2021-03-02 01:50:00|29649.4|29642.4|29634.4|29627.4|29651.9|29644.9|29586.9|29579.9|512
1614650100000|2021-03-02 01:55:00|29631.9|29624.9|29581.9|29574.9|29636.9|29629.9|29576.9|29569.9|261
1614650400000|2021-03-02 02:00:00|29579.4|29572.4|29561.9|29554.9|29581.9|29574.9|29526.9|29519.9|742
1614650700000|2021-03-02 02:05:00|29559.4|29552.4|29616.9|29609.9|29636.9|29629.9|29559.4|29552.4|693
1614651000000|2021-03-02 02:10:00|29619.4|29612.4|29641.9|29634.9|29649.4|29642.4|29601.9|29594.9|579
1614651300000|2021-03-02 02:15:00|29644.4|29637.4|29606.9|29599.9|29646.9|29639.9|29606.9|29599.9|233
1614651600000|2021-03-02 02:20:00|29604.4|29597.4|29551.9|29544.9|29621.9|29614.9|29536.9|29529.9|376
1614651900000|2021-03-02 02:25:00|29554.4|29547.4|29536.9|29529.9|29554.4|29547.4|29531.9|29524.9|271
1614652200000|2021-03-02 02:30:00|29534.4|29527.4|29556.9|29549.9|29566.9|29559.9|29524.4|29517.4|305
1614652500000|2021-03-02 02:35:00|29551.9|29544.9|29549.4|29542.4|29564.4|29557.4|29541.9|29534.9|66
1614652800000|2021-03-02 02:40:00|29546.9|29539.9|29501.9|29494.9|29546.9|29539.9|29486.9|29479.9|454
1614653100000|2021-03-02 02:45:00|29499.4|29492.4|29536.9|29529.9|29546.9|29539.9|29496.9|29489.9|152
1614653400000|2021-03-02 02:50:00|29531.9|29524.9|29459.4|29452.4|29531.9|29524.9|29426.9|29419.9|606
1614653700000|2021-03-02 02:55:00|29456.9|29449.9|29446.9|29439.9|29474.4|29467.4|29411.9|29404.9|449
1614654000000|2021-03-02 03:00:00|29449.4|29442.4|29451.9|29444.9|29469.4|29462.4|29429.4|29422.4|241
1614654300000|2021-03-02 03:05:00|29449.4|29442.4|29421.9|29414.9|29454.4|29447.4|29406.9|29399.9|208
1614654600000|2021-03-02 03:10:00|29424.4|29417.4|29439.4|29432.4|29466.9|29459.9|29419.4|29412.4|211
1614654900000|2021-03-02 03:15:00|29436.9|29429.9|29444.4|29437.4|29456.9|29449.9|29429.4|29422.4|111
1614655200000|2021-03-02 03:20:00|29441.9|29434.9|29451.9|29444.9|29461.9|29454.9|29431.9|29424.9|137
1614655500000|2021-03-02 03:25:00|29454.4|29447.4|29429.4|29422.4|29461.9|29454.9|29426.9|29419.9|140
1614655800000|2021-03-02 03:30:00|29424.4|29417.4|29366.9|29359.9|29426.9|29419.9|29314.4|29307.4|1446
1614656100000|2021-03-02 03:35:00|29364.4|29357.4|29401.9|29394.9|29406.9|29399.9|29346.9|29339.9|561
1614656400000|2021-03-02 03:40:00|29404.4|29397.4|29421.9|29414.9|29436.9|29429.9|29399.4|29392.4|582
1614656700000|2021-03-02 03:45:00|29424.4|29417.4|29426.9|29419.9|29456.9|29449.9|29416.9|29409.9|533
1614657000000|2021-03-02 03:50:00|29431.9|29424.9|29416.9|29409.9|29446.9|29439.9|29399.4|29392.4|426
1614657300000|2021-03-02 03:55:00|29414.4|29407.4|29469.4|29462.4|29491.9|29484.9|29414.4|29407.4|424
1614657600000|2021-03-02 04:00:00|29471.9|29464.9|29531.9|29524.9|29539.4|29532.4|29466.9|29459.9|419
1614657900000|2021-03-02 04:05:00|29536.9|29529.9|29479.4|29472.4|29536.9|29529.9|29476.9|29469.9|344
1614658200000|2021-03-02 04:10:00|29481.9|29474.9|29466.9|29459.9|29486.9|29479.9|29451.9|29444.9|390
1614658500000|2021-03-02 04:15:00|29464.4|29457.4|29421.9|29414.9|29464.4|29457.4|29411.9|29404.9|452
1614658800000|2021-03-02 04:20:00|29424.4|29417.4|29441.9|29434.9|29446.9|29439.9|29411.9|29404.9|166
1614659100000|2021-03-02 04:25:00|29439.4|29432.4|29431.9|29424.9|29446.9|29439.9|29406.9|29399.9|189
1614659400000|2021-03-02 04:30:00|29429.4|29422.4|29454.4|29447.4|29466.9|29459.9|29426.9|29419.9|273
1614659700000|2021-03-02 04:35:00|29456.9|29449.9|29449.4|29442.4|29474.4|29467.4|29441.9|29434.9|234
1614660000000|2021-03-02 04:40:00|29451.9|29444.9|29441.9|29434.9|29456.9|29449.9|29421.9|29414.9|201
1614660300000|2021-03-02 04:45:00|29439.4|29432.4|29456.9|29449.9|29474.4|29467.4|29436.9|29429.9|106
1614660600000|2021-03-02 04:50:00|29454.4|29447.4|29454.4|29447.4|29466.9|29459.9|29446.9|29439.9|166
1614660900000|2021-03-02 04:55:00|29451.9|29444.9|29446.9|29439.9|29464.4|29457.4|29429.4|29422.4|153
1614661200000|2021-03-02 05:00:00|29451.9|29444.9|29389.4|29382.4|29459.4|29452.4|29371.9|29364.9|463
1614661500000|2021-03-02 05:05:00|29391.9|29384.9|29419.4|29412.4|29421.9|29414.9|29374.4|29367.4|296
1614661800000|2021-03-02 05:10:00|29421.9|29414.9|29406.9|29399.9|29426.9|29419.9|29396.9|29389.9|423
1614662100000|2021-03-02 05:15:00|29404.4|29397.4|29394.4|29387.4|29406.9|29399.9|29381.9|29374.9|284
1614662400000|2021-03-02 05:20:00|29391.9|29384.9|29369.4|29362.4|29394.4|29387.4|29364.4|29357.4|306
1614662700000|2021-03-02 05:25:00|29366.9|29359.9|29351.9|29344.9|29386.9|29379.9|29346.9|29339.9|483
1614663000000|2021-03-02 05:30:00|29354.4|29347.4|29416.9|29409.9|29416.9|29409.9|29351.9|29344.9|461
1614663300000|2021-03-02 05:35:00|29414.4|29407.4|29401.9|29394.9|29416.9|29409.9|29379.4|29372.4|276
1614663600000|2021-03-02 05:40:00|29399.4|29392.4|29411.9|29404.9|29429.4|29422.4|29391.9|29384.9|258
1614663900000|2021-03-02 05:45:00|29406.9|29399.9|29409.4|29402.4|29416.9|29409.9|29399.4|29392.4|229
1614664200000|2021-03-02 05:50:00|29411.9|29404.9|29441.9|29434.9|29446.9|29439.9|29411.9|29404.9|393
1614664500000|2021-03-02 05:55:00|29444.4|29437.4|29431.9|29424.9|29446.9|29439.9|29416.9|29409.9|1012
1614664800000|2021-03-02 06:00:00|29421.9|29414.9|29426.9|29419.9|29431.9|29424.9|29396.9|29389.9|2730
1614665100000|2021-03-02 06:05:00|29431.9|29424.9|29481.9|29474.9|29491.9|29484.9|29426.9|29419.9|1455
1614665400000|2021-03-02 06:10:00|29479.4|29472.4|29481.9|29474.9|29511.9|29504.9|29464.4|29457.4|826
1614665700000|2021-03-02 06:15:00|29484.4|29477.4|29516.9|29509.9|29531.9|29524.9|29484.4|29477.4|345
1614666000000|2021-03-02 06:20:00|29519.4|29512.4|29536.9|29529.9|29536.9|29529.9|29511.9|29504.9|202
1614666300000|2021-03-02 06:25:00|29534.4|29527.4|29536.9|29529.9|29536.9|29529.9|29521.9|29514.9|74
1614666600000|2021-03-02 06:30:00|29539.4|29532.4|29496.9|29489.9|29539.4|29532.4|29496.9|29489.9|110
1614666900000|2021-03-02 06:35:00|29491.9|29484.9|29489.4|29482.4|29496.9|29489.9|29471.9|29464.9|121
1614667200000|2021-03-02 06:40:00|29491.9|29484.9|29494.4|29487.4|29509.4|29502.4|29486.9|29479.9|26
1614667500000|2021-03-02 06:45:00|29496.9|29489.9|29511.9|29504.9|29519.4|29512.4|29496.9|29489.9|53
1614667800000|2021-03-02 06:50:00|29509.4|29502.4|29509.4|29502.4|29516.9|29509.9|29509.4|29502.4|35
1614668100000|2021-03-02 06:55:00|29511.9|29504.9|29499.4|29492.4|29521.9|29514.9|29499.4|29492.4|16
1614668400000|2021-03-02 07:00:00|29496.9|29489.9|29504.4|29497.4|29504.4|29497.4|29479.4|29472.4|46
1614668700000|2021-03-02 07:05:00|29506.9|29499.9|29489.4|29482.4|29506.9|29499.9|29481.9|29474.9|17
1614669000000|2021-03-02 07:10:00|29491.9|29484.9|29506.9|29499.9|29516.9|29509.9|29491.9|29484.9|13
1614669300000|2021-03-02 07:15:00|29504.4|29497.4|29489.4|29482.4|29506.9|29499.9|29476.9|29469.9|27
1614669600000|2021-03-02 07:20:00|29486.9|29479.9|29491.9|29484.9|29494.4|29487.4|29476.9|29469.9|66
1614669900000|2021-03-02 07:25:00|29486.9|29479.9|29506.9|29499.9|29509.4|29502.4|29486.9|29479.9|350
1614670200000|2021-03-02 07:30:00|29509.4|29502.4|29521.9|29514.9|29521.9|29514.9|29499.4|29492.4|384
1614670500000|2021-03-02 07:35:00|29519.4|29512.4|29509.4|29502.4|29521.9|29514.9|29501.9|29494.9|71
1614670800000|2021-03-02 07:40:00|29506.9|29499.9|29461.9|29454.9|29511.9|29504.9|29456.9|29449.9|120
1614671100000|2021-03-02 07:45:00|29464.4|29457.4|29466.9|29459.9|29471.9|29464.9|29454.4|29447.4|55
1614671400000|2021-03-02 07:50:00|29464.4|29457.4|29441.9|29434.9|29466.9|29459.9|29436.9|29429.9|120
1614671700000|2021-03-02 07:55:00|29439.4|29432.4|29431.9|29424.9|29459.4|29452.4|29431.9|29424.9|34
1614672000000|2021-03-02 08:00:00|29436.9|29429.9|29434.4|29427.4|29449.4|29442.4|29421.9|29414.9|320
1614672300000|2021-03-02 08:05:00|29431.9|29424.9|29441.9|29434.9|29441.9|29434.9|29411.9|29404.9|352
1614672600000|2021-03-02 08:10:00|29444.4|29437.4|29496.9|29489.9|29496.9|29489.9|29441.9|29434.9|182
1614672900000|2021-03-02 08:15:00|29494.4|29487.4|29511.9|29504.9|29521.9|29514.9|29491.9|29484.9|233
1614673200000|2021-03-02 08:20:00|29514.4|29507.4|29481.9|29474.9|29521.9|29514.9|29481.9|29474.9|145
1614673500000|2021-03-02 08:25:00|29484.4|29477.4|29456.9|29449.9|29491.9|29484.9|29456.9|29449.9|181
1614673800000|2021-03-02 08:30:00|29459.4|29452.4|29501.9|29494.9|29501.9|29494.9|29451.9|29444.9|113
1614674100000|2021-03-02 08:35:00|29499.4|29492.4|29536.9|29529.9|29561.9|29554.9|29491.9|29484.9|202
1614674400000|2021-03-02 08:40:00|29541.9|29534.9|29534.4|29527.4|29549.4|29542.4|29531.9|29524.9|68
1614674700000|2021-03-02 08:45:00|29536.9|29529.9|29516.9|29509.9|29541.9|29534.9|29511.9|29504.9|68
1614675000000|2021-03-02 08:50:00|29511.9|29504.9|29486.9|29479.9|29521.9|29514.9|29486.9|29479.9|97
1614675300000|2021-03-02 08:55:00|29484.4|29477.4|29426.9|29419.9|29486.9|29479.9|29426.9|29419.9|197
1614675600000|2021-03-02 09:00:00|29429.4|29422.4|29411.9|29404.9|29436.9|29429.9|29409.4|29402.4|161
1614675900000|2021-03-02 09:05:00|29409.4|29402.4|29381.9|29374.9|29409.4|29402.4|29376.9|29369.9|414
1614676200000|2021-03-02 09:10:00|29376.9|29369.9|29366.9|29359.9|29381.9|29374.9|29341.9|29334.9|305
1614676500000|2021-03-02 09:15:00|29369.4|29362.4|29371.9|29364.9|29396.9|29389.9|29364.4|29357.4|202
1614676800000|2021-03-02 09:20:00|29369.4|29362.4|29414.4|29407.4|29416.9|29409.9|29366.9|29359.9|123
1614677100000|2021-03-02 09:25:00|29411.9|29404.9|29421.9|29414.9|29421.9|29414.9|29401.9|29394.9|54
1614677400000|2021-03-02 09:30:00|29424.4|29417.4|29446.9|29439.9|29446.9|29439.9|29416.9|29409.9|116
1614677700000|2021-03-02 09:35:00|29449.4|29442.4|29451.9|29444.9|29461.9|29454.9|29446.9|29439.9|89
1614678000000|2021-03-02 09:40:00|29454.4|29447.4|29476.9|29469.9|29481.9|29474.9|29454.4|29447.4|93
1614678300000|2021-03-02 09:45:00|29479.4|29472.4|29466.9|29459.9|29484.4|29477.4|29466.9|29459.9|84
1614678600000|2021-03-02 09:50:00|29464.4|29457.4|29466.9|29459.9|29471.9|29464.9|29436.9|29429.9|149
1614678900000|2021-03-02 09:55:00|29464.4|29457.4|29461.9|29454.9|29494.4|29487.4|29461.9|29454.9|44
1614679200000|2021-03-02 10:00:00|29464.4|29457.4|29481.9|29474.9|29486.9|29479.9|29464.4|29457.4|42
1614679500000|2021-03-02 10:05:00|29479.4|29472.4|29476.9|29469.9|29486.9|29479.9|29451.9|29444.9|75
1614679800000|2021-03-02 10:10:00|29479.4|29472.4|29481.9|29474.9|29491.9|29484.9|29466.9|29459.9|55
1614680100000|2021-03-02 10:15:00|29484.4|29477.4|29494.4|29487.4|29499.4|29492.4|29476.9|29469.9|38
1614680400000|2021-03-02 10:20:00|29491.9|29484.9|29506.9|29499.9|29509.4|29502.4|29489.4|29482.4|65
1614680700000|2021-03-02 10:25:00|29504.4|29497.4|29506.9|29499.9|29511.9|29504.9|29501.9|29494.9|73
1614681000000|2021-03-02 10:30:00|29509.4|29502.4|29491.9|29484.9|29509.4|29502.4|29481.9|29474.9|36
1614681300000|2021-03-02 10:35:00|29489.4|29482.4|29506.9|29499.9|29506.9|29499.9|29489.4|29482.4|36
1614681600000|2021-03-02 10:40:00|29509.4|29502.4|29519.4|29512.4|29529.4|29522.4|29506.9|29499.9|129
1614681900000|2021-03-02 10:45:00|29516.9|29509.9|29511.9|29504.9|29524.4|29517.4|29506.9|29499.9|56
1614682200000|2021-03-02 10:50:00|29514.4|29507.4|29526.9|29519.9|29536.9|29529.9|29509.4|29502.4|42
1614682500000|2021-03-02 10:55:00|29524.4|29517.4|29521.9|29514.9|29531.9|29524.9|29514.4|29507.4|76
1614682800000|2021-03-02 11:00:00|29516.9|29509.9|29521.9|29514.9|29526.9|29519.9|29506.9|29499.9|70
1614683100000|2021-03-02 11:05:00|29519.4|29512.4|29516.9|29509.9|29526.9|29519.9|29509.4|29502.4|61
1614683400000|2021-03-02 11:10:00|29519.4|29512.4|29529.4|29522.4|29529.4|29522.4|29511.9|29504.9|18
1614683700000|2021-03-02 11:15:00|29526.9|29519.9|29516.9|29509.9|29529.4|29522.4|29511.9|29504.9|43
1614684000000|2021-03-02 11:20:00|29521.9|29514.9|29551.9|29544.9|29554.4|29547.4|29516.9|29509.9|116
1614684300000|2021-03-02 11:25:00|29546.9|29539.9|29551.9|29544.9|29564.4|29557.4|29544.4|29537.4|200
1614684600000|2021-03-02 11:30:00|29554.4|29547.4|29551.9|29544.9|29556.9|29549.9|29529.4|29522.4|211
1614684900000|2021-03-02 11:35:00|29556.9|29549.9|29566.9|29559.9|29576.9|29569.9|29551.9|29544.9|277
1614685200000|2021-03-02 11:40:00|29564.4|29557.4|29571.9|29564.9|29581.9|29574.9|29564.4|29557.4|49
1614685500000|2021-03-02 11:45:00|29576.9|29569.9|29576.9|29569.9|29581.9|29574.9|29566.9|29559.9|35
1614685800000|2021-03-02 11:50:00|29579.4|29572.4|29586.9|29579.9|29586.9|29579.9|29574.4|29567.4|83
1614686100000|2021-03-02 11:55:00|29584.4|29577.4|29566.9|29559.9|29586.9|29579.9|29564.4|29557.4|32
1614686400000|2021-03-02 12:00:00|29569.4|29562.4|29586.9|29579.9|29586.9|29579.9|29566.9|29559.9|122
1614686700000|2021-03-02 12:05:00|29589.4|29582.4|29586.9|29579.9|29596.9|29589.9|29581.9|29574.9|78
1614687000000|2021-03-02 12:10:00|29584.4|29577.4|29579.4|29572.4|29589.4|29582.4|29576.9|29569.9|60
1614687300000|2021-03-02 12:15:00|29581.9|29574.9|29584.4|29577.4|29586.9|29579.9|29561.9|29554.9|43
1614687600000|2021-03-02 12:20:00|29586.9|29579.9|29594.4|29587.4|29596.9|29589.9|29581.9|29574.9|52
1614687900000|2021-03-02 12:25:00|29591.9|29584.9|29589.4|29582.4|29596.9|29589.9|29586.9|29579.9|49
1614688200000|2021-03-02 12:30:00|29591.9|29584.9|29574.4|29567.4|29591.9|29584.9|29574.4|29567.4|36
1614688500000|2021-03-02 12:35:00|29576.9|29569.9|29596.9|29589.9|29596.9|29589.9|29574.4|29567.4|54
1614688800000|2021-03-02 12:40:00|29594.4|29587.4|29591.9|29584.9|29596.9|29589.9|29586.9|29579.9|57
1614689100000|2021-03-02 12:45:00|29589.4|29582.4|29581.9|29574.9|29591.9|29584.9|29581.9|29574.9|28
1614689400000|2021-03-02 12:50:00|29584.4|29577.4|29571.9|29564.9|29584.4|29577.4|29571.9|29564.9|15
1614689700000|2021-03-02 12:55:00|29569.4|29562.4|29576.9|29569.9|29579.4|29572.4|29556.9|29549.9|66
1614690000000|2021-03-02 13:00:00|29574.4|29567.4|29566.9|29559.9|29576.9|29569.9|29566.9|29559.9|47
1614690300000|2021-03-02 13:05:00|29569.4|29562.4|29566.9|29559.9|29576.9|29569.9|29564.4|29557.4|21
1614690600000|2021-03-02 13:10:00|29569.4|29562.4|29576.9|29569.9|29581.9|29574.9|29564.4|29557.4|156
1614690900000|2021-03-02 13:15:00|29579.4|29572.4|29571.9|29564.9|29581.9|29574.9|29571.9|29564.9|25
1614691200000|2021-03-02 13:20:00|29574.4|29567.4|29559.4|29552.4|29576.9|29569.9|29559.4|29552.4|31
1614691500000|2021-03-02 13:25:00|29556.9|29549.9|29561.9|29554.9|29564.4|29557.4|29551.9|29544.9|20
1614691800000|2021-03-02 13:30:00|29564.4|29557.4|29531.9|29524.9|29566.9|29559.9|29526.9|29519.9|153
1614692100000|2021-03-02 13:35:00|29534.4|29527.4|29536.9|29529.9|29536.9|29529.9|29526.9|29519.9|112
1614692400000|2021-03-02 13:40:00|29539.4|29532.4|29536.9|29529.9|29541.9|29534.9|29516.9|29509.9|143
1614692700000|2021-03-02 13:45:00|29534.4|29527.4|29554.4|29547.4|29556.9|29549.9|29534.4|29527.4|47
1614693000000|2021-03-02 13:50:00|29551.9|29544.9|29586.9|29579.9|29591.9|29584.9|29551.9|29544.9|101
1614693300000|2021-03-02 13:55:00|29589.4|29582.4|29586.9|29579.9|29589.4|29582.4|29574.4|29567.4|97
1614693600000|2021-03-02 14:00:00|29589.4|29582.4|29606.9|29599.9|29616.9|29609.9|29584.4|29577.4|212
1614693900000|2021-03-02 14:05:00|29611.9|29604.9|29566.9|29559.9|29611.9|29604.9|29551.9|29544.9|137
1614694200000|2021-03-02 14:10:00|29561.9|29554.9|29576.9|29569.9|29581.9|29574.9|29561.9|29554.9|150
1614694500000|2021-03-02 14:15:00|29579.4|29572.4|29611.9|29604.9|29614.4|29607.4|29579.4|29572.4|145
1614694800000|2021-03-02 14:20:00|29614.4|29607.4|29621.9|29614.9|29631.9|29624.9|29609.4|29602.4|109
1614695100000|2021-03-02 14:25:00|29619.4|29612.4|29606.9|29599.9|29626.9|29619.9|29601.9|29594.9|38
1614695400000|2021-03-02 14:30:00|29604.4|29597.4|29601.9|29594.9|29626.9|29619.9|29594.4|29587.4|402
1614695700000|2021-03-02 14:35:00|29599.4|29592.4|29591.9|29584.9|29606.9|29599.9|29581.9|29574.9|132
1614696000000|2021-03-02 14:40:00|29596.9|29589.9|29566.9|29559.9|29604.4|29597.4|29561.9|29554.9|158
1614696300000|2021-03-02 14:45:00|29569.4|29562.4|29511.9|29504.9|29581.9|29574.9|29511.9|29504.9|297
1614696600000|2021-03-02 14:50:00|29509.4|29502.4|29536.9|29529.9|29536.9|29529.9|29501.9|29494.9|319
1614696900000|2021-03-02 14:55:00|29541.9|29534.9|29571.9|29564.9|29591.9|29584.9|29531.9|29524.9|309
1614697200000|2021-03-02 15:00:00|29566.9|29559.9|29576.9|29569.9|29591.9|29584.9|29566.9|29559.9|257
1614697500000|2021-03-02 15:05:00|29579.4|29572.4|29594.4|29587.4|29596.9|29589.9|29564.4|29557.4|202
1614697800000|2021-03-02 15:10:00|29596.9|29589.9|29561.9|29554.9|29596.9|29589.9|29551.9|29544.9|206
1614698100000|2021-03-02 15:15:00|29559.4|29552.4|29579.4|29572.4|29594.4|29587.4|29556.9|29549.9|274
1614698400000|2021-03-02 15:20:00|29576.9|29569.9|29551.9|29544.9|29591.9|29584.9|29549.4|29542.4|140
1614698700000|2021-03-02 15:25:00|29554.4|29547.4|29481.9|29474.9|29556.9|29549.9|29481.9|29474.9|297
1614699000000|2021-03-02 15:30:00|29479.4|29472.4|29511.9|29504.9|29521.9|29514.9|29476.9|29469.9|312
1614699300000|2021-03-02 15:35:00|29509.4|29502.4|29484.4|29477.4|29526.9|29519.9|29481.9|29474.9|109
1614699600000|2021-03-02 15:40:00|29486.9|29479.9|29496.9|29489.9|29504.4|29497.4|29479.4|29472.4|99
1614699900000|2021-03-02 15:45:00|29491.9|29484.9|29541.9|29534.9|29544.4|29537.4|29476.9|29469.9|231
1614700200000|2021-03-02 15:50:00|29544.4|29537.4|29551.9|29544.9|29551.9|29544.9|29531.9|29524.9|111
1614700500000|2021-03-02 15:55:00|29556.9|29549.9|29536.9|29529.9|29556.9|29549.9|29536.9|29529.9|181
1614700800000|2021-03-02 16:00:00|29534.4|29527.4|29536.9|29529.9|29551.9|29544.9|29486.9|29479.9|238
1614701100000|2021-03-02 16:05:00|29534.4|29527.4|29546.9|29539.9|29554.4|29547.4|29531.9|29524.9|127
1614701400000|2021-03-02 16:10:00|29549.4|29542.4|29546.9|29539.9|29551.9|29544.9|29521.9|29514.9|79
1614701700000|2021-03-02 16:15:00|29544.4|29537.4|29531.9|29524.9|29546.9|29539.9|29506.9|29499.9|115
1614702000000|2021-03-02 16:20:00|29529.4|29522.4|29504.4|29497.4|29541.9|29534.9|29496.9|29489.9|130
1614702300000|2021-03-02 16:25:00|29501.9|29494.9|29536.9|29529.9|29539.4|29532.4|29501.9|29494.9|238
1614702600000|2021-03-02 16:30:00|29539.4|29532.4|29504.4|29497.4|29541.9|29534.9|29491.9|29484.9|232
1614702900000|2021-03-02 16:35:00|29506.9|29499.9|29511.9|29504.9|29516.9|29509.9|29496.9|29489.9|102
1614703200000|2021-03-02 16:40:00|29509.4|29502.4|29501.9|29494.9|29509.4|29502.4|29481.9|29474.9|107
1614703500000|2021-03-02 16:45:00|29499.4|29492.4|29516.9|29509.9|29516.9|29509.9|29491.9|29484.9|76
1614703800000|2021-03-02 16:50:00|29511.9|29504.9|29516.9|29509.9|29516.9|29509.9|29499.4|29492.4|62
1614704100000|2021-03-02 16:55:00|29514.4|29507.4|29511.9|29504.9|29521.9|29514.9|29509.4|29502.4|37
1614704400000|2021-03-02 17:00:00|29506.9|29499.9|29534.4|29527.4|29534.4|29527.4|29501.9|29494.9|52
1614704700000|2021-03-02 17:05:00|29531.9|29524.9|29541.9|29534.9|29546.9|29539.9|29526.9|29519.9|163
1614705000000|2021-03-02 17:10:00|29539.4|29532.4|29536.9|29529.9|29546.9|29539.9|29531.9|29524.9|29
1614705300000|2021-03-02 17:15:00|29539.4|29532.4|29556.9|29549.9|29566.9|29559.9|29539.4|29532.4|38
1614705600000|2021-03-02 17:20:00|29559.4|29552.4|29554.4|29547.4|29561.9|29554.9|29551.9|29544.9|31
1614705900000|2021-03-02 17:25:00|29556.9|29549.9|29541.9|29534.9|29556.9|29549.9|29541.9|29534.9|120
1614706200000|2021-03-02 17:30:00|29544.4|29537.4|29561.9|29554.9|29561.9|29554.9|29541.9|29534.9|113
1614706500000|2021-03-02 17:35:00|29559.4|29552.4|29586.9|29579.9|29589.4|29582.4|29559.4|29552.4|143
1614706800000|2021-03-02 17:40:00|29591.9|29584.9|29606.9|29599.9|29611.9|29604.9|29591.9|29584.9|297
1614707100000|2021-03-02 17:45:00|29601.9|29594.9|29591.9|29584.9|29606.9|29599.9|29584.4|29577.4|104
1614707400000|2021-03-02 17:50:00|29589.4|29582.4|29591.9|29584.9|29596.9|29589.9|29581.9|29574.9|67
1614707700000|2021-03-02 17:55:00|29589.4|29582.4|29586.9|29579.9|29596.9|29589.9|29581.9|29574.9|37
1614708000000|2021-03-02 18:00:00|29589.4|29582.4|29616.9|29609.9|29616.9|29609.9|29589.4|29582.4|89
1614708300000|2021-03-02 18:05:00|29614.4|29607.4|29606.9|29599.9|29619.4|29612.4|29601.9|29594.9|24
1614708600000|2021-03-02 18:10:00|29609.4|29602.4|29626.9|29619.9|29629.4|29622.4|29609.4|29602.4|48
1614708900000|2021-03-02 18:15:00|29629.4|29622.4|29616.9|29609.9|29629.4|29622.4|29616.9|29609.9|72
1614709200000|2021-03-02 18:20:00|29614.4|29607.4|29619.4|29612.4|29621.9|29614.9|29606.9|29599.9|45
1614709500000|2021-03-02 18:25:00|29616.9|29609.9|29621.9|29614.9|29621.9|29614.9|29601.9|29594.9|43
1614709800000|2021-03-02 18:30:00|29616.9|29609.9|29631.9|29624.9|29636.9|29629.9|29616.9|29609.9|78
1614710100000|2021-03-02 18:35:00|29634.4|29627.4|29641.9|29634.9|29646.9|29639.9|29631.9|29624.9|115
1614710400000|2021-03-02 18:40:00|29644.4|29637.4|29631.9|29624.9|29646.9|29639.9|29631.9|29624.9|128
1614710700000|2021-03-02 18:45:00|29634.4|29627.4|29641.9|29634.9|29644.4|29637.4|29631.9|29624.9|29
1614711000000|2021-03-02 18:50:00|29639.4|29632.4|29621.9|29614.9|29639.4|29632.4|29621.9|29614.9|17
1614711300000|2021-03-02 18:55:00|29626.9|29619.9|29619.4|29612.4|29631.9|29624.9|29616.9|29609.9|24
1614711600000|2021-03-02 19:00:00|29621.9|29614.9|29616.9|29609.9|29631.9|29624.9|29616.9|29609.9|65
1614711900000|2021-03-02 19:05:00|29619.4|29612.4|29586.9|29579.9|29621.9|29614.9|29581.9|29574.9|139
1614712200000|2021-03-02 19:10:00|29584.4|29577.4|29561.9|29554.9|29586.9|29579.9|29546.9|29539.9|253
1614712500000|2021-03-02 19:15:00|29556.9|29549.9|29551.9|29544.9|29566.9|29559.9|29546.9|29539.9|35
1614712800000|2021-03-02 19:20:00|29554.4|29547.4|29576.9|29569.9|29576.9|29569.9|29551.9|29544.9|48
1614713100000|2021-03-02 19:25:00|29574.4|29567.4|29559.4|29552.4|29576.9|29569.9|29556.9|29549.9|42
1614713400000|2021-03-02 19:30:00|29561.9|29554.9|29566.9|29559.9|29566.9|29559.9|29546.9|29539.9|109
1614713700000|2021-03-02 19:35:00|29561.9|29554.9|29556.9|29549.9|29566.9|29559.9|29546.9|29539.9|29
1614714000000|2021-03-02 19:40:00|29561.9|29554.9|29556.9|29549.9|29566.9|29559.9|29554.4|29547.4|135
1614714300000|2021-03-02 19:45:00|29554.4|29547.4|29566.9|29559.9|29571.9|29564.9|29549.4|29542.4|53
1614714600000|2021-03-02 19:50:00|29569.4|29562.4|29581.9|29574.9|29586.9|29579.9|29561.9|29554.9|24
1614714900000|2021-03-02 19:55:00|29586.9|29579.9|29591.9|29584.9|29606.9|29599.9|29586.9|29579.9|77
1614715200000|2021-03-02 20:00:00|29594.4|29587.4|29614.4|29607.4|29616.9|29609.9|29591.9|29584.9|142
1614715500000|2021-03-02 20:05:00|29611.9|29604.9|29616.9|29609.9|29621.9|29614.9|29606.9|29599.9|36
1614715800000|2021-03-02 20:10:00|29619.4|29612.4|29601.9|29594.9|29621.9|29614.9|29599.4|29592.4|38
1614716100000|2021-03-02 20:15:00|29604.4|29597.4|29556.9|29549.9|29606.9|29599.9|29556.9|29549.9|117
1614716400000|2021-03-02 20:20:00|29554.4|29547.4|29576.9|29569.9|29581.9|29574.9|29554.4|29547.4|204
1614716700000|2021-03-02 20:25:00|29574.4|29567.4|29551.9|29544.9|29579.4|29572.4|29551.9|29544.9|87
1614717000000|2021-03-02 20:30:00|29554.4|29547.4|29546.9|29539.9|29559.4|29552.4|29541.9|29534.9|48
1614717300000|2021-03-02 20:35:00|29549.4|29542.4|29531.9|29524.9|29551.9|29544.9|29521.9|29514.9|123
1614717600000|2021-03-02 20:40:00|29529.4|29522.4|29526.9|29519.9|29534.4|29527.4|29519.4|29512.4|40
1614717900000|2021-03-02 20:45:00|29529.4|29522.4|29516.9|29509.9|29541.9|29534.9|29511.9|29504.9|132
1614718200000|2021-03-02 20:50:00|29521.9|29514.9|29489.4|29482.4|29521.9|29514.9|29486.9|29479.9|110
1614718500000|2021-03-02 20:55:00|29486.9|29479.9|29524.4|29517.4|29526.9|29519.9|29486.9|29479.9|369
1614718800000|2021-03-02 21:00:00|29521.9|29514.9|29521.9|29514.9|29529.4|29522.4|29514.4|29507.4|146
1614719100000|2021-03-02 21:05:00|29524.4|29517.4|29531.9|29524.9|29534.4|29527.4|29511.9|29504.9|40
1614719400000|2021-03-02 21:10:00|29534.4|29527.4|29523.4|29508.4|29544.4|29537.4|29521.9|29508.4|167
1614719700000|2021-03-02 21:15:00|29525.9|29510.9|29518.4|29503.4|29528.4|29513.4|29518.4|29503.4|37
1614720000000|2021-03-02 21:20:00|29520.9|29505.9|29520.9|29505.9|29520.9|29505.9|29520.9|29505.9|9
1614720300000|2021-03-02 21:25:00|29523.4|29508.4|29535.9|29520.9|29540.9|29525.9|29523.4|29508.4|31
1614720600000|2021-03-02 21:30:00|29530.9|29515.9|29518.4|29503.4|29540.9|29525.9|29518.4|29503.4|84
1614720900000|2021-03-02 21:35:00|29515.9|29500.9|29493.4|29478.4|29515.9|29500.9|29490.9|29475.9|92
1614721200000|2021-03-02 21:40:00|29490.9|29475.9|29488.4|29473.4|29495.9|29480.9|29483.4|29468.4|44
1614721500000|2021-03-02 21:45:00|29490.9|29475.9|29483.4|29468.4|29500.9|29485.9|29483.4|29468.4|27
1614721800000|2021-03-02 21:50:00|29485.9|29470.9|29483.4|29468.4|29488.4|29473.4|29483.4|29468.4|20
1614722100000|2021-03-02 21:55:00|29480.9|29465.9|29469.3|29439.3|29483.4|29468.4|29463.4|29437.2|32
1614722400000|2021-03-02 22:00:00|29470.3|29440.3|29471|29441|29471.8|29441.8|29468.7|29438.7|0
1614722700000|2021-03-02 22:05:00|29471.4|29441.4|29469.9|29439.9|29471.4|29441.4|29469.4|29439.4|0
1614723000000|2021-03-02 22:10:00|29469.7|29439.7|29469.8|29439.8|29470.8|29440.8|29469|29439|0
1614723300000|2021-03-02 22:15:00|29470.6|29440.6|29468.1|29438.1|29471.5|29441.5|29467.8|29437.8|0
1614723600000|2021-03-02 22:20:00|29467.7|29437.7|29467.6|29437.6|29470.2|29440.2|29464.5|29434.5|0
1614723900000|2021-03-02 22:25:00|29467.5|29437.5|29469.2|29439.2|29469.2|29439.2|29466.5|29436.5|0
1614724200000|2021-03-02 22:30:00|29469.5|29439.5|29472.1|29442.1|29472.1|29442.1|29469.5|29439.5|0
1614724500000|2021-03-02 22:35:00|29471.9|29441.9|29469.9|29439.9|29472.6|29442.6|29467.9|29437.9|0
1614724800000|2021-03-02 22:40:00|29469.5|29439.5|29476.9|29446.9|29477.4|29447.4|29468.9|29438.9|0
1614725100000|2021-03-02 22:45:00|29477.3|29447.3|29480.9|29450.9|29481.1|29451.1|29477.3|29447.3|0
1614725400000|2021-03-02 22:50:00|29480.5|29450.5|29481.9|29451.9|29483.3|29453.3|29478.7|29448.7|0
1614725700000|2021-03-02 22:55:00|29481.7|29451.7|29485|29455|29485.3|29455.3|29480.3|29450.3|0
1614726000000|2021-03-02 23:00:00|29485.3|29455.3|29535.9|29520.9|29540.9|29525.9|29485|29455|122
1614726300000|2021-03-02 23:05:00|29533.4|29518.4|29530.9|29515.9|29538.4|29523.4|29520.9|29505.9|81
1614726600000|2021-03-02 23:10:00|29525.9|29510.9|29540.9|29525.9|29540.9|29525.9|29525.9|29510.9|55
1614726900000|2021-03-02 23:15:00|29538.4|29523.4|29540.9|29525.9|29550.9|29535.9|29538.4|29523.4|23
1614727200000|2021-03-02 23:20:00|29543.4|29528.4|29555.9|29540.9|29560.9|29545.9|29540.9|29525.9|42
1614727500000|2021-03-02 23:25:00|29558.4|29543.4|29570.9|29555.9|29570.9|29555.9|29553.4|29538.4|19
1614727800000|2021-03-02 23:30:00|29573.4|29558.4|29559.4|29552.4|29574.4|29567.4|29546.9|29539.9|16745
1614728100000|2021-03-02 23:35:00|29556.9|29549.9|29569.4|29562.4|29571.9|29564.9|29556.9|29549.9|62
1614728400000|2021-03-02 23:40:00|29571.9|29564.9|29596.9|29589.9|29621.9|29614.9|29569.4|29562.4|310
1614728700000|2021-03-02 23:45:00|29594.4|29587.4|29591.9|29584.9|29601.9|29594.9|29576.9|29569.9|593
1614729000000|2021-03-02 23:50:00|29586.9|29579.9|29546.9|29539.9|29591.9|29584.9|29546.9|29539.9|158
1614729300000|2021-03-02 23:55:00|29544.4|29537.4|29531.9|29524.9|29556.9|29549.9|29521.9|29514.9|304
1614729600000|2021-03-03 00:00:00|29534.4|29527.4|29446.9|29439.9|29546.9|29539.9|29444.4|29437.4|1537
1614729900000|2021-03-03 00:05:00|29444.4|29437.4|29531.9|29524.9|29541.9|29534.9|29444.4|29437.4|621
1614730200000|2021-03-03 00:10:00|29536.9|29529.9|29506.9|29499.9|29556.9|29549.9|29504.4|29497.4|383
1614730500000|2021-03-03 00:15:00|29511.9|29504.9|29474.4|29467.4|29516.9|29509.9|29436.9|29429.9|931
1614730800000|2021-03-03 00:20:00|29471.9|29464.9|29486.9|29479.9|29499.4|29492.4|29446.9|29439.9|545
1614731100000|2021-03-03 00:25:00|29489.4|29482.4|29476.9|29469.9|29514.4|29507.4|29471.9|29464.9|263
1614731400000|2021-03-03 00:30:00|29474.4|29467.4|29431.9|29424.9|29476.9|29469.9|29421.9|29414.9|316
1614731700000|2021-03-03 00:35:00|29434.4|29427.4|29401.9|29394.9|29454.4|29447.4|29391.9|29384.9|557
1614732000000|2021-03-03 00:40:00|29399.4|29392.4|29376.9|29369.9|29411.9|29404.9|29336.9|29329.9|437
1614732300000|2021-03-03 00:45:00|29379.4|29372.4|29406.9|29399.9|29436.9|29429.9|29376.9|29369.9|439
1614732600000|2021-03-03 00:50:00|29409.4|29402.4|29399.4|29392.4|29411.9|29404.9|29386.9|29379.9|176
1614732900000|2021-03-03 00:55:00|29401.9|29394.9|29431.9|29424.9|29441.9|29434.9|29386.9|29379.9|205
1614733200000|2021-03-03 01:00:00|29429.4|29422.4|29426.9|29419.9|29431.9|29424.9|29391.9|29384.9|312
1614733500000|2021-03-03 01:05:00|29429.4|29422.4|29409.4|29402.4|29429.4|29422.4|29401.9|29394.9|272
1614733800000|2021-03-03 01:10:00|29411.9|29404.9|29371.9|29364.9|29411.9|29404.9|29356.9|29349.9|243
1614734100000|2021-03-03 01:15:00|29376.9|29369.9|29404.4|29397.4|29421.9|29414.9|29376.9|29369.9|242
1614734400000|2021-03-03 01:20:00|29406.9|29399.9|29369.4|29362.4|29406.9|29399.9|29366.9|29359.9|207
1614734700000|2021-03-03 01:25:00|29366.9|29359.9|29366.9|29359.9|29386.9|29379.9|29359.4|29352.4|247
1614735000000|2021-03-03 01:30:00|29361.9|29354.9|29381.9|29374.9|29401.9|29394.9|29351.9|29344.9|245
1614735300000|2021-03-03 01:35:00|29379.4|29372.4|29411.9|29404.9|29414.4|29407.4|29376.9|29369.9|159
1614735600000|2021-03-03 01:40:00|29414.4|29407.4|29421.9|29414.9|29441.9|29434.9|29414.4|29407.4|250
1614735900000|2021-03-03 01:45:00|29424.4|29417.4|29439.4|29432.4|29446.9|29439.9|29424.4|29417.4|133
1614736200000|2021-03-03 01:50:00|29441.9|29434.9|29416.9|29409.9|29441.9|29434.9|29411.9|29404.9|173
1614736500000|2021-03-03 01:55:00|29419.4|29412.4|29414.4|29407.4|29431.9|29424.9|29406.9|29399.9|181
1614736800000|2021-03-03 02:00:00|29416.9|29409.9|29421.9|29414.9|29421.9|29414.9|29394.4|29387.4|411
1614737100000|2021-03-03 02:05:00|29426.9|29419.9|29426.9|29419.9|29451.9|29444.9|29421.9|29414.9|209
1614737400000|2021-03-03 02:10:00|29429.4|29422.4|29461.9|29454.9|29466.9|29459.9|29426.9|29419.9|186
1614737700000|2021-03-03 02:15:00|29471.9|29464.9|29486.9|29479.9|29491.9|29484.9|29459.4|29452.4|394
1614738000000|2021-03-03 02:20:00|29489.4|29482.4|29499.4|29492.4|29506.9|29499.9|29486.9|29479.9|394
1614738300000|2021-03-03 02:25:00|29496.9|29489.9|29474.4|29467.4|29509.4|29502.4|29471.9|29464.9|337
1614738600000|2021-03-03 02:30:00|29476.9|29469.9|29471.9|29464.9|29486.9|29479.9|29466.9|29459.9|340
1614738900000|2021-03-03 02:35:00|29474.4|29467.4|29489.4|29482.4|29496.9|29489.9|29474.4|29467.4|84
1614739200000|2021-03-03 02:40:00|29491.9|29484.9|29506.9|29499.9|29514.4|29507.4|29489.4|29482.4|171
1614739500000|2021-03-03 02:45:00|29509.4|29502.4|29519.4|29512.4|29526.9|29519.9|29496.9|29489.9|163
1614739800000|2021-03-03 02:50:00|29521.9|29514.9|29501.9|29494.9|29521.9|29514.9|29501.9|29494.9|70
1614740100000|2021-03-03 02:55:00|29504.4|29497.4|29511.9|29504.9|29516.9|29509.9|29501.9|29494.9|77
1614740400000|2021-03-03 03:00:00|29516.9|29509.9|29496.9|29489.9|29519.4|29512.4|29496.9|29489.9|111
1614740700000|2021-03-03 03:05:00|29499.4|29492.4|29496.9|29489.9|29509.4|29502.4|29496.9|29489.9|86
1614741000000|2021-03-03 03:10:00|29499.4|29492.4|29521.9|29514.9|29521.9|29514.9|29499.4|29492.4|48
1614741300000|2021-03-03 03:15:00|29524.4|29517.4|29521.9|29514.9|29536.9|29529.9|29519.4|29512.4|129
1614741600000|2021-03-03 03:20:00|29524.4|29517.4|29531.9|29524.9|29536.9|29529.9|29521.9|29514.9|174
1614741900000|2021-03-03 03:25:00|29534.4|29527.4|29521.9|29514.9|29536.9|29529.9|29521.9|29514.9|180
1614742200000|2021-03-03 03:30:00|29519.4|29512.4|29506.9|29499.9|29541.9|29534.9|29496.9|29489.9|237
1614742500000|2021-03-03 03:35:00|29504.4|29497.4|29486.9|29479.9|29504.4|29497.4|29486.9|29479.9|156
1614742800000|2021-03-03 03:40:00|29489.4|29482.4|29479.4|29472.4|29496.9|29489.9|29476.9|29469.9|164
1614743100000|2021-03-03 03:45:00|29481.9|29474.9|29474.4|29467.4|29489.4|29482.4|29471.9|29464.9|116
1614743400000|2021-03-03 03:50:00|29471.9|29464.9|29479.4|29472.4|29496.9|29489.9|29471.9|29464.9|133
1614743700000|2021-03-03 03:55:00|29476.9|29469.9|29486.9|29479.9|29494.4|29487.4|29476.9|29469.9|69
1614744000000|2021-03-03 04:00:00|29489.4|29482.4|29501.9|29494.9|29506.9|29499.9|29476.9|29469.9|88
1614744300000|2021-03-03 04:05:00|29496.9|29489.9|29491.9|29484.9|29496.9|29489.9|29476.9|29469.9|94
1614744600000|2021-03-03 04:10:00|29489.4|29482.4|29476.9|29469.9|29491.9|29484.9|29471.9|29464.9|81
1614744900000|2021-03-03 04:15:00|29474.4|29467.4|29471.9|29464.9|29491.9|29484.9|29471.9|29464.9|132
1614745200000|2021-03-03 04:20:00|29474.4|29467.4|29456.9|29449.9|29481.9|29474.9|29456.9|29449.9|88
1614745500000|2021-03-03 04:25:00|29461.9|29454.9|29466.9|29459.9|29471.9|29464.9|29451.9|29444.9|96
1614745800000|2021-03-03 04:30:00|29471.9|29464.9|29486.9|29479.9|29486.9|29479.9|29471.9|29464.9|46
1614746100000|2021-03-03 04:35:00|29481.9|29474.9|29501.9|29494.9|29511.9|29504.9|29481.9|29474.9|240
1614746400000|2021-03-03 04:40:00|29499.4|29492.4|29486.9|29479.9|29501.9|29494.9|29486.9|29479.9|99
1614746700000|2021-03-03 04:45:00|29491.9|29484.9|29486.9|29479.9|29491.9|29484.9|29476.9|29469.9|119
1614747000000|2021-03-03 04:50:00|29484.4|29477.4|29489.4|29482.4|29491.9|29484.9|29476.9|29469.9|103
1614747300000|2021-03-03 04:55:00|29491.9|29484.9|29481.9|29474.9|29491.9|29484.9|29481.9|29474.9|78
1614747600000|2021-03-03 05:00:00|29484.4|29477.4|29521.9|29514.9|29531.9|29524.9|29481.9|29474.9|361
1614747900000|2021-03-03 05:05:00|29524.4|29517.4|29541.9|29534.9|29546.9|29539.9|29524.4|29517.4|240
1614748200000|2021-03-03 05:10:00|29539.4|29532.4|29571.9|29564.9|29571.9|29564.9|29534.4|29527.4|521
1614748500000|2021-03-03 05:15:00|29566.9|29559.9|29556.9|29549.9|29566.9|29559.9|29546.9|29539.9|601
1614748800000|2021-03-03 05:20:00|29551.9|29544.9|29551.9|29544.9|29571.9|29564.9|29551.9|29544.9|235
1614749100000|2021-03-03 05:25:00|29546.9|29539.9|29539.4|29532.4|29551.9|29544.9|29531.9|29524.9|326
1614749400000|2021-03-03 05:30:00|29541.9|29534.9|29526.9|29519.9|29541.9|29534.9|29524.4|29517.4|137
1614749700000|2021-03-03 05:35:00|29521.9|29514.9|29521.9|29514.9|29551.9|29544.9|29521.9|29514.9|324
1614750000000|2021-03-03 05:40:00|29524.4|29517.4|29546.9|29539.9|29556.9|29549.9|29524.4|29517.4|438
1614750300000|2021-03-03 05:45:00|29551.9|29544.9|29551.9|29544.9|29556.9|29549.9|29546.9|29539.9|410
1614750600000|2021-03-03 05:50:00|29549.4|29542.4|29561.9|29554.9|29561.9|29554.9|29546.9|29539.9|343
1614750900000|2021-03-03 05:55:00|29566.9|29559.9|29576.9|29569.9|29616.9|29609.9|29561.9|29554.9|2636
1614751200000|2021-03-03 06:00:00|29569.4|29562.4|29541.9|29534.9|29571.9|29564.9|29531.9|29524.9|2509
1614751500000|2021-03-03 06:05:00|29539.4|29532.4|29551.9|29544.9|29566.9|29559.9|29526.9|29519.9|846
1614751800000|2021-03-03 06:10:00|29546.9|29539.9|29596.9|29589.9|29601.9|29594.9|29531.9|29524.9|768
1614752100000|2021-03-03 06:15:00|29594.4|29587.4|29601.9|29594.9|29611.9|29604.9|29591.9|29584.9|260
1614752400000|2021-03-03 06:20:00|29594.4|29587.4|29601.9|29594.9|29611.9|29604.9|29591.9|29584.9|251
1614752700000|2021-03-03 06:25:00|29599.4|29592.4|29576.9|29569.9|29601.9|29594.9|29576.9|29569.9|109
1614753000000|2021-03-03 06:30:00|29581.9|29574.9|29594.4|29587.4|29601.9|29594.9|29581.9|29574.9|42
1614753300000|2021-03-03 06:35:00|29596.9|29589.9|29619.4|29612.4|29621.9|29614.9|29596.9|29589.9|54
1614753600000|2021-03-03 06:40:00|29616.9|29609.9|29616.9|29609.9|29629.4|29622.4|29616.9|29609.9|51
1614753900000|2021-03-03 06:45:00|29626.9|29619.9|29626.9|29619.9|29626.9|29619.9|29621.9|29614.9|28
1614754200000|2021-03-03 06:50:00|29621.9|29614.9|29626.9|29619.9|29626.9|29619.9|29621.9|29614.9|18
1614754500000|2021-03-03 06:55:00|29624.4|29617.4|29601.9|29594.9|29624.4|29617.4|29591.9|29584.9|96
1614754800000|2021-03-03 07:00:00|29599.4|29592.4|29606.9|29599.9|29611.9|29604.9|29591.9|29584.9|57
1614755100000|2021-03-03 07:05:00|29609.4|29602.4|29624.4|29617.4|29626.9|29619.9|29604.4|29597.4|30
1614755400000|2021-03-03 07:10:00|29626.9|29619.9|29629.4|29622.4|29641.9|29634.9|29624.4|29617.4|54
1614755700000|2021-03-03 07:15:00|29631.9|29624.9|29661.9|29654.9|29666.9|29659.9|29631.9|29624.9|95
1614756000000|2021-03-03 07:20:00|29659.4|29652.4|29666.9|29659.9|29676.9|29669.9|29651.9|29644.9|78
1614756300000|2021-03-03 07:25:00|29664.4|29657.4|29691.9|29684.9|29691.9|29684.9|29651.9|29644.9|105
1614756600000|2021-03-03 07:30:00|29694.4|29687.4|29671.9|29664.9|29694.4|29687.4|29669.4|29662.4|157
1614756900000|2021-03-03 07:35:00|29669.4|29662.4|29671.9|29664.9|29676.9|29669.9|29669.4|29662.4|29
1614757200000|2021-03-03 07:40:00|29669.4|29662.4|29669.4|29662.4|29674.4|29667.4|29659.4|29652.4|56
1614757500000|2021-03-03 07:45:00|29666.9|29659.9|29661.9|29654.9|29666.9|29659.9|29651.9|29644.9|56
1614757800000|2021-03-03 07:50:00|29659.4|29652.4|29649.4|29642.4|29666.9|29659.9|29646.9|29639.9|68
1614758100000|2021-03-03 07:55:00|29651.9|29644.9|29661.9|29654.9|29666.9|29659.9|29644.4|29637.4|71
1614758400000|2021-03-03 08:00:00|29659.4|29652.4|29681.9|29674.9|29696.9|29689.9|29656.9|29649.9|236
1614758700000|2021-03-03 08:05:00|29684.4|29677.4|29726.9|29719.9|29726.9|29719.9|29671.9|29664.9|206
1614759000000|2021-03-03 08:10:00|29731.9|29724.9|29721.9|29714.9|29731.9|29724.9|29709.4|29702.4|261
1614759300000|2021-03-03 08:15:00|29724.4|29717.4|29726.9|29719.9|29739.4|29732.4|29721.9|29714.9|138
1614759600000|2021-03-03 08:20:00|29729.4|29722.4|29719.4|29712.4|29729.4|29722.4|29711.9|29704.9|131
1614759900000|2021-03-03 08:25:00|29716.9|29709.9|29721.9|29714.9|29736.9|29729.9|29714.4|29707.4|57
1614760200000|2021-03-03 08:30:00|29724.4|29717.4|29719.4|29712.4|29741.9|29734.9|29716.9|29709.9|83
1614760500000|2021-03-03 08:35:00|29716.9|29709.9|29711.9|29704.9|29724.4|29717.4|29709.4|29702.4|66
1614760800000|2021-03-03 08:40:00|29709.4|29702.4|29711.9|29704.9|29716.9|29709.9|29706.9|29699.9|92
1614761100000|2021-03-03 08:45:00|29714.4|29707.4|29716.9|29709.9|29736.9|29729.9|29711.9|29704.9|46
1614761400000|2021-03-03 08:50:00|29711.9|29704.9|29711.9|29704.9|29726.9|29719.9|29711.9|29704.9|148
1614761700000|2021-03-03 08:55:00|29714.4|29707.4|29716.9|29709.9|29726.9|29719.9|29711.9|29704.9|67
1614762000000|2021-03-03 09:00:00|29714.4|29707.4|29721.9|29714.9|29721.9|29714.9|29701.9|29694.9|100
1614762300000|2021-03-03 09:05:00|29724.4|29717.4|29741.9|29734.9|29751.9|29744.9|29721.9|29714.9|97
1614762600000|2021-03-03 09:10:00|29744.4|29737.4|29761.9|29754.9|29764.4|29757.4|29741.9|29734.9|142
1614762900000|2021-03-03 09:15:00|29764.4|29757.4|29754.4|29747.4|29766.9|29759.9|29746.9|29739.9|161
1614763200000|2021-03-03 09:20:00|29751.9|29744.9|29744.4|29737.4|29756.9|29749.9|29741.9|29734.9|161
1614763500000|2021-03-03 09:25:00|29746.9|29739.9|29741.9|29734.9|29749.4|29742.4|29736.9|29729.9|52
1614763800000|2021-03-03 09:30:00|29744.4|29737.4|29746.9|29739.9|29756.9|29749.9|29741.9|29734.9|166
1614764100000|2021-03-03 09:35:00|29744.4|29737.4|29736.9|29729.9|29751.9|29744.9|29726.9|29719.9|165
1614764400000|2021-03-03 09:40:00|29739.4|29732.4|29756.9|29749.9|29761.9|29754.9|29736.9|29729.9|67
1614764700000|2021-03-03 09:45:00|29759.4|29752.4|29756.9|29749.9|29766.9|29759.9|29744.4|29737.4|46
1614765000000|2021-03-03 09:50:00|29759.4|29752.4|29741.9|29734.9|29759.4|29752.4|29736.9|29729.9|29
1614765300000|2021-03-03 09:55:00|29744.4|29737.4|29749.4|29742.4|29754.4|29747.4|29744.4|29737.4|75
1614765600000|2021-03-03 10:00:00|29751.9|29744.9|29741.9|29734.9|29751.9|29744.9|29741.9|29734.9|8
1614765900000|2021-03-03 10:05:00|29744.4|29737.4|29741.9|29734.9|29751.9|29744.9|29741.9|29734.9|5
1614766200000|2021-03-03 10:10:00|29744.4|29737.4|29731.9|29724.9|29744.4|29737.4|29731.9|29724.9|8
1614766500000|2021-03-03 10:15:00|29734.4|29727.4|29746.9|29739.9|29751.9|29744.9|29731.9|29724.9|36
1614766800000|2021-03-03 10:20:00|29749.4|29742.4|29746.9|29739.9|29749.4|29742.4|29741.9|29734.9|23
1614767100000|2021-03-03 10:25:00|29751.9|29744.9|29751.9|29744.9|29754.4|29747.4|29746.9|29739.9|21
1614767400000|2021-03-03 10:30:00|29749.4|29742.4|29746.9|29739.9|29756.9|29749.9|29746.9|29739.9|40
1614767700000|2021-03-03 10:35:00|29749.4|29742.4|29731.9|29724.9|29751.9|29744.9|29716.9|29709.9|219
1614768000000|2021-03-03 10:40:00|29726.9|29719.9|29716.9|29709.9|29726.9|29719.9|29716.9|29709.9|40
1614768300000|2021-03-03 10:45:00|29719.4|29712.4|29721.9|29714.9|29726.9|29719.9|29716.9|29709.9|31
1614768600000|2021-03-03 10:50:00|29724.4|29717.4|29741.9|29734.9|29749.4|29742.4|29721.9|29714.9|73
1614768900000|2021-03-03 10:55:00|29746.9|29739.9|29746.9|29739.9|29751.9|29744.9|29741.9|29734.9|25
1614769200000|2021-03-03 11:00:00|29744.4|29737.4|29731.9|29724.9|29746.9|29739.9|29716.9|29709.9|21
1614769500000|2021-03-03 11:05:00|29734.4|29727.4|29736.9|29729.9|29739.4|29732.4|29731.9|29724.9|25
1614769800000|2021-03-03 11:10:00|29734.4|29727.4|29726.9|29719.9|29736.9|29729.9|29716.9|29709.9|20
1614770100000|2021-03-03 11:15:00|29724.4|29717.4|29741.9|29734.9|29741.9|29734.9|29724.4|29717.4|58
1614770400000|2021-03-03 11:20:00|29744.4|29737.4|29736.9|29729.9|29746.9|29739.9|29736.9|29729.9|267
1614770700000|2021-03-03 11:25:00|29739.4|29732.4|29736.9|29729.9|29744.4|29737.4|29731.9|29724.9|47
1614771000000|2021-03-03 11:30:00|29734.4|29727.4|29716.9|29709.9|29736.9|29729.9|29716.9|29709.9|36
1614771300000|2021-03-03 11:35:00|29719.4|29712.4|29714.4|29707.4|29721.9|29714.9|29706.9|29699.9|40
1614771600000|2021-03-03 11:40:00|29716.9|29709.9|29736.9|29729.9|29736.9|29729.9|29709.4|29702.4|52
1614771900000|2021-03-03 11:45:00|29741.9|29734.9|29741.9|29734.9|29746.9|29739.9|29736.9|29729.9|45
1614772200000|2021-03-03 11:50:00|29739.4|29732.4|29741.9|29734.9|29746.9|29739.9|29736.9|29729.9|44
1614772500000|2021-03-03 11:55:00|29746.9|29739.9|29741.9|29734.9|29746.9|29739.9|29741.9|29734.9|16
1614772800000|2021-03-03 12:00:00|29744.4|29737.4|29736.9|29729.9|29746.9|29739.9|29736.9|29729.9|27
1614773100000|2021-03-03 12:05:00|29731.9|29724.9|29726.9|29719.9|29736.9|29729.9|29724.4|29717.4|54
1614773400000|2021-03-03 12:10:00|29724.4|29717.4|29721.9|29714.9|29731.9|29724.9|29716.9|29709.9|29
1614773700000|2021-03-03 12:15:00|29724.4|29717.4|29731.9|29724.9|29731.9|29724.9|29724.4|29717.4|27
1614774000000|2021-03-03 12:20:00|29726.9|29719.9|29726.9|29719.9|29731.9|29724.9|29724.4|29717.4|10
1614774300000|2021-03-03 12:25:00|29729.4|29722.4|29726.9|29719.9|29731.9|29724.9|29726.9|29719.9|14
1614774600000|2021-03-03 12:30:00|29724.4|29717.4|29721.9|29714.9|29731.9|29724.9|29716.9|29709.9|105
1614774900000|2021-03-03 12:35:00|29719.4|29712.4|29706.9|29699.9|29721.9|29714.9|29706.9|29699.9|74
1614775200000|2021-03-03 12:40:00|29709.4|29702.4|29716.9|29709.9|29716.9|29709.9|29709.4|29702.4|36
1614775500000|2021-03-03 12:45:00|29719.4|29712.4|29711.9|29704.9|29726.9|29719.9|29711.9|29704.9|86
1614775800000|2021-03-03 12:50:00|29714.4|29707.4|29706.9|29699.9|29716.9|29709.9|29701.9|29694.9|112
1614776100000|2021-03-03 12:55:00|29709.4|29702.4|29699.4|29692.4|29711.9|29704.9|29689.4|29682.4|118
1614776400000|2021-03-03 13:00:00|29696.9|29689.9|29684.4|29677.4|29696.9|29689.9|29669.4|29662.4|192
1614776700000|2021-03-03 13:05:00|29681.9|29674.9|29646.9|29639.9|29686.9|29679.9|29646.9|29639.9|118
1614777000000|2021-03-03 13:10:00|29649.4|29642.4|29644.4|29637.4|29651.9|29644.9|29639.4|29632.4|120
1614777300000|2021-03-03 13:15:00|29641.9|29634.9|29639.4|29632.4|29656.9|29649.9|29636.9|29629.9|128
1614777600000|2021-03-03 13:20:00|29636.9|29629.9|29636.9|29629.9|29641.9|29634.9|29631.9|29624.9|85
1614777900000|2021-03-03 13:25:00|29641.9|29634.9|29651.9|29644.9|29651.9|29644.9|29631.9|29624.9|64
1614778200000|2021-03-03 13:30:00|29646.9|29639.9|29551.9|29544.9|29646.9|29639.9|29536.9|29529.9|630
1614778500000|2021-03-03 13:35:00|29554.4|29547.4|29566.9|29559.9|29566.9|29559.9|29541.9|29534.9|128
1614778800000|2021-03-03 13:40:00|29561.9|29554.9|29541.9|29534.9|29566.9|29559.9|29521.9|29514.9|567
1614779100000|2021-03-03 13:45:00|29539.4|29532.4|29506.9|29499.9|29539.4|29532.4|29481.9|29474.9|555
1614779400000|2021-03-03 13:50:00|29504.4|29497.4|29544.4|29537.4|29546.9|29539.9|29491.9|29484.9|277
1614779700000|2021-03-03 13:55:00|29546.9|29539.9|29551.9|29544.9|29561.9|29554.9|29534.4|29527.4|260
1614780000000|2021-03-03 14:00:00|29549.4|29542.4|29561.9|29554.9|29571.9|29564.9|29536.9|29529.9|87
1614780300000|2021-03-03 14:05:00|29559.4|29552.4|29554.4|29547.4|29561.9|29554.9|29536.9|29529.9|98
1614780600000|2021-03-03 14:10:00|29551.9|29544.9|29521.9|29514.9|29564.4|29557.4|29521.9|29514.9|42
1614780900000|2021-03-03 14:15:00|29519.4|29512.4|29531.9|29524.9|29544.4|29537.4|29501.9|29494.9|162
1614781200000|2021-03-03 14:20:00|29529.4|29522.4|29526.9|29519.9|29534.4|29527.4|29476.9|29469.9|454
1614781500000|2021-03-03 14:25:00|29529.4|29522.4|29541.9|29534.9|29556.9|29549.9|29526.9|29519.9|227
1614781800000|2021-03-03 14:30:00|29539.4|29532.4|29586.9|29579.9|29606.9|29599.9|29536.9|29529.9|766
1614782100000|2021-03-03 14:35:00|29591.9|29584.9|29551.9|29544.9|29601.9|29594.9|29549.4|29542.4|658
1614782400000|2021-03-03 14:40:00|29546.9|29539.9|29536.9|29529.9|29551.9|29544.9|29514.4|29507.4|315
1614782700000|2021-03-03 14:45:00|29531.9|29524.9|29551.9|29544.9|29561.9|29554.9|29506.9|29499.9|171
1614783000000|2021-03-03 14:50:00|29554.4|29547.4|29561.9|29554.9|29579.4|29572.4|29546.9|29539.9|93
1614783300000|2021-03-03 14:55:00|29566.9|29559.9|29509.4|29502.4|29566.9|29559.9|29499.4|29492.4|163
1614783600000|2021-03-03 15:00:00|29504.4|29497.4|29481.9|29474.9|29514.4|29507.4|29471.9|29464.9|420
1614783900000|2021-03-03 15:05:00|29479.4|29472.4|29506.9|29499.9|29516.9|29509.9|29456.9|29449.9|470
1614784200000|2021-03-03 15:10:00|29504.4|29497.4|29441.9|29434.9|29506.9|29499.9|29434.4|29427.4|294
1614784500000|2021-03-03 15:15:00|29436.9|29429.9|29429.4|29422.4|29446.9|29439.9|29406.9|29399.9|340
1614784800000|2021-03-03 15:20:00|29431.9|29424.9|29476.9|29469.9|29481.9|29474.9|29411.9|29404.9|173
1614785100000|2021-03-03 15:25:00|29479.4|29472.4|29466.9|29459.9|29499.4|29492.4|29461.9|29454.9|175
1614785400000|2021-03-03 15:30:00|29469.4|29462.4|29486.9|29479.9|29501.9|29494.9|29436.9|29429.9|454
1614785700000|2021-03-03 15:35:00|29489.4|29482.4|29496.9|29489.9|29501.9|29494.9|29471.9|29464.9|191
1614786000000|2021-03-03 15:40:00|29494.4|29487.4|29486.9|29479.9|29504.4|29497.4|29476.9|29469.9|153
1614786300000|2021-03-03 15:45:00|29484.4|29477.4|29529.4|29522.4|29541.9|29534.9|29476.9|29469.9|270
1614786600000|2021-03-03 15:50:00|29531.9|29524.9|29521.9|29514.9|29536.9|29529.9|29509.4|29502.4|137
1614786900000|2021-03-03 15:55:00|29519.4|29512.4|29536.9|29529.9|29556.9|29549.9|29496.9|29489.9|393
1614787200000|2021-03-03 16:00:00|29534.4|29527.4|29541.9|29534.9|29556.9|29549.9|29531.9|29524.9|167
1614787500000|2021-03-03 16:05:00|29544.4|29537.4|29546.9|29539.9|29566.9|29559.9|29541.9|29534.9|91
1614787800000|2021-03-03 16:10:00|29544.4|29537.4|29539.4|29532.4|29551.9|29544.9|29531.9|29524.9|101
1614788100000|2021-03-03 16:15:00|29541.9|29534.9|29566.9|29559.9|29566.9|29559.9|29516.9|29509.9|136
1614788400000|2021-03-03 16:20:00|29564.4|29557.4|29561.9|29554.9|29569.4|29562.4|29554.4|29547.4|172
1614788700000|2021-03-03 16:25:00|29559.4|29552.4|29566.9|29559.9|29571.9|29564.9|29551.9|29544.9|135
1614789000000|2021-03-03 16:30:00|29564.4|29557.4|29561.9|29554.9|29571.9|29564.9|29551.9|29544.9|213
1614789300000|2021-03-03 16:35:00|29566.9|29559.9|29541.9|29534.9|29566.9|29559.9|29539.4|29532.4|159
1614789600000|2021-03-03 16:40:00|29544.4|29537.4|29534.4|29527.4|29549.4|29542.4|29516.9|29509.9|120
1614789900000|2021-03-03 16:45:00|29531.9|29524.9|29536.9|29529.9|29544.4|29537.4|29529.4|29522.4|61
1614790200000|2021-03-03 16:50:00|29534.4|29527.4|29561.9|29554.9|29571.9|29564.9|29529.4|29522.4|101
1614790500000|2021-03-03 16:55:00|29559.4|29552.4|29546.9|29539.9|29571.9|29564.9|29541.9|29534.9|74
1614790800000|2021-03-03 17:00:00|29544.4|29537.4|29544.4|29537.4|29546.9|29539.9|29536.9|29529.9|74
1614791100000|2021-03-03 17:05:00|29541.9|29534.9|29536.9|29529.9|29551.9|29544.9|29531.9|29524.9|91
1614791400000|2021-03-03 17:10:00|29534.4|29527.4|29556.9|29549.9|29556.9|29549.9|29526.9|29519.9|219
1614791700000|2021-03-03 17:15:00|29554.4|29547.4|29531.9|29524.9|29556.9|29549.9|29531.9|29524.9|73
1614792000000|2021-03-03 17:20:00|29529.4|29522.4|29526.9|29519.9|29531.9|29524.9|29516.9|29509.9|96
1614792300000|2021-03-03 17:25:00|29524.4|29517.4|29521.9|29514.9|29526.9|29519.9|29511.9|29504.9|77
1614792600000|2021-03-03 17:30:00|29519.4|29512.4|29506.9|29499.9|29526.9|29519.9|29501.9|29494.9|279
1614792900000|2021-03-03 17:35:00|29504.4|29497.4|29506.9|29499.9|29516.9|29509.9|29501.9|29494.9|59
1614793200000|2021-03-03 17:40:00|29504.4|29497.4|29509.4|29502.4|29521.9|29514.9|29496.9|29489.9|134
1614793500000|2021-03-03 17:45:00|29506.9|29499.9|29529.4|29522.4|29531.9|29524.9|29506.9|29499.9|51
1614793800000|2021-03-03 17:50:00|29531.9|29524.9|29516.9|29509.9|29536.9|29529.9|29516.9|29509.9|41
1614794100000|2021-03-03 17:55:00|29514.4|29507.4|29496.9|29489.9|29519.4|29512.4|29491.9|29484.9|49
1614794400000|2021-03-03 18:00:00|29494.4|29487.4|29486.9|29479.9|29496.9|29489.9|29481.9|29474.9|74
1614794700000|2021-03-03 18:05:00|29489.4|29482.4|29486.9|29479.9|29496.9|29489.9|29484.4|29477.4|47
1614795000000|2021-03-03 18:10:00|29489.4|29482.4|29491.9|29484.9|29501.9|29494.9|29471.9|29464.9|219
1614795300000|2021-03-03 18:15:00|29494.4|29487.4|29531.9|29524.9|29531.9|29524.9|29486.9|29479.9|159
1614795600000|2021-03-03 18:20:00|29529.4|29522.4|29531.9|29524.9|29541.9|29534.9|29524.4|29517.4|215
1614795900000|2021-03-03 18:25:00|29536.9|29529.9|29521.9|29514.9|29536.9|29529.9|29521.9|29514.9|48
1614796200000|2021-03-03 18:30:00|29519.4|29512.4|29501.9|29494.9|29521.9|29514.9|29494.4|29487.4|156
1614796500000|2021-03-03 18:35:00|29499.4|29492.4|29506.9|29499.9|29521.9|29514.9|29499.4|29492.4|56
1614796800000|2021-03-03 18:40:00|29501.9|29494.9|29496.9|29489.9|29506.9|29499.9|29491.9|29484.9|43
1614797100000|2021-03-03 18:45:00|29499.4|29492.4|29471.9|29464.9|29501.9|29494.9|29466.9|29459.9|57
1614797400000|2021-03-03 18:50:00|29469.4|29462.4|29466.9|29459.9|29481.9|29474.9|29461.9|29454.9|37
1614797700000|2021-03-03 18:55:00|29464.4|29457.4|29456.9|29449.9|29466.9|29459.9|29446.9|29439.9|88
1614798000000|2021-03-03 19:00:00|29459.4|29452.4|29441.9|29434.9|29464.4|29457.4|29434.4|29427.4|111
1614798300000|2021-03-03 19:05:00|29439.4|29432.4|29426.9|29419.9|29441.9|29434.9|29416.9|29409.9|212
1614798600000|2021-03-03 19:10:00|29421.9|29414.9|29441.9|29434.9|29446.9|29439.9|29421.9|29414.9|126
1614798900000|2021-03-03 19:15:00|29439.4|29432.4|29414.4|29407.4|29441.9|29434.9|29406.9|29399.9|172
1614799200000|2021-03-03 19:20:00|29411.9|29404.9|29421.9|29414.9|29429.4|29422.4|29404.4|29397.4|278
1614799500000|2021-03-03 19:25:00|29419.4|29412.4|29416.9|29409.9|29431.9|29424.9|29406.9|29399.9|302
1614799800000|2021-03-03 19:30:00|29414.4|29407.4|29391.9|29384.9|29421.9|29414.9|29386.9|29379.9|389
1614800100000|2021-03-03 19:35:00|29389.4|29382.4|29436.9|29429.9|29441.9|29434.9|29386.9|29379.9|176
1614800400000|2021-03-03 19:40:00|29431.9|29424.9|29436.9|29429.9|29451.9|29444.9|29431.9|29424.9|220
1614800700000|2021-03-03 19:45:00|29439.4|29432.4|29436.9|29429.9|29441.9|29434.9|29411.9|29404.9|133
1614801000000|2021-03-03 19:50:00|29439.4|29432.4|29474.4|29467.4|29476.9|29469.9|29439.4|29432.4|150
1614801300000|2021-03-03 19:55:00|29471.9|29464.9|29471.9|29464.9|29486.9|29479.9|29461.9|29454.9|108
1614801600000|2021-03-03 20:00:00|29474.4|29467.4|29461.9|29454.9|29476.9|29469.9|29454.4|29447.4|197
1614801900000|2021-03-03 20:05:00|29464.4|29457.4|29461.9|29454.9|29466.9|29459.9|29451.9|29444.9|42
1614802200000|2021-03-03 20:10:00|29464.4|29457.4|29461.9|29454.9|29476.9|29469.9|29461.9|29454.9|156
1614802500000|2021-03-03 20:15:00|29464.4|29457.4|29434.4|29427.4|29464.4|29457.4|29431.9|29424.9|199
1614802800000|2021-03-03 20:20:00|29431.9|29424.9|29396.9|29389.9|29434.4|29427.4|29391.9|29384.9|202
1614803100000|2021-03-03 20:25:00|29394.4|29387.4|29391.9|29384.9|29396.9|29389.9|29376.9|29369.9|245
1614803400000|2021-03-03 20:30:00|29386.9|29379.9|29391.9|29384.9|29394.4|29387.4|29371.9|29364.9|116
1614803700000|2021-03-03 20:35:00|29386.9|29379.9|29391.9|29384.9|29406.9|29399.9|29386.9|29379.9|110
1614804000000|2021-03-03 20:40:00|29394.4|29387.4|29401.9|29394.9|29414.4|29407.4|29386.9|29379.9|100
1614804300000|2021-03-03 20:45:00|29396.9|29389.9|29401.9|29394.9|29426.9|29419.9|29396.9|29389.9|198
1614804600000|2021-03-03 20:50:00|29396.9|29389.9|29349.4|29342.4|29396.9|29389.9|29346.9|29339.9|386
1614804900000|2021-03-03 20:55:00|29351.9|29344.9|29291.9|29284.9|29366.9|29359.9|29271.9|29264.9|767
1614805200000|2021-03-03 21:00:00|29289.4|29282.4|29294.4|29287.4|29321.9|29314.9|29289.4|29282.4|289
1614805500000|2021-03-03 21:05:00|29296.9|29289.9|29294.4|29287.4|29309.4|29302.4|29289.4|29282.4|70
1614805800000|2021-03-03 21:10:00|29291.9|29284.9|29288.4|29273.4|29299.4|29292.4|29281.9|29273.4|50
1614806100000|2021-03-03 21:15:00|29293.4|29278.4|29288.4|29273.4|29293.4|29278.4|29285.9|29270.9|34
1614806400000|2021-03-03 21:20:00|29285.9|29270.9|29280.9|29265.9|29288.4|29273.4|29280.9|29265.9|53
1614806700000|2021-03-03 21:25:00|29275.9|29260.9|29290.9|29275.9|29290.9|29275.9|29275.9|29260.9|48
1614807000000|2021-03-03 21:30:00|29295.9|29280.9|29298.4|29283.4|29305.9|29290.9|29295.9|29280.9|19
1614807300000|2021-03-03 21:35:00|29300.9|29285.9|29293.4|29278.4|29303.4|29288.4|29293.4|29278.4|3
1614807600000|2021-03-03 21:40:00|29295.9|29280.9|29288.4|29273.4|29295.9|29280.9|29288.4|29273.4|5
1614807900000|2021-03-03 21:45:00|29290.9|29275.9|29270.9|29255.9|29293.4|29278.4|29265.9|29250.9|87
1614808200000|2021-03-03 21:50:00|29273.4|29258.4|29285.9|29270.9|29298.4|29283.4|29273.4|29258.4|76
1614808500000|2021-03-03 21:55:00|29288.4|29273.4|29307.8|29277.8|29309.9|29283.4|29278.4|29263.4|26
1614808800000|2021-03-03 22:00:00|29307.7|29277.7|29307.2|29277.2|29310.6|29280.6|29306.4|29276.4|0
1614809100000|2021-03-03 22:05:00|29306|29276|29306.5|29276.5|29309|29279|29306|29276|0
1614809400000|2021-03-03 22:10:00|29307.7|29277.7|29314.2|29284.2|29314.2|29284.2|29307.1|29277.1|0
1614809700000|2021-03-03 22:15:00|29314.5|29284.5|29308.2|29278.2|29314.5|29284.5|29307.9|29277.9|0
1614810000000|2021-03-03 22:20:00|29307.9|29277.9|29311.2|29281.2|29312|29282|29307.9|29277.9|0
1614810300000|2021-03-03 22:25:00|29311.4|29281.4|29310.6|29280.6|29311.4|29281.4|29310|29280|0
1614810600000|2021-03-03 22:30:00|29308.1|29278.1|29307.2|29277.2|29308.2|29278.2|29307.2|29277.2|0
1614810900000|2021-03-03 22:35:00|29307.1|29277.1|29306.4|29276.4|29307.1|29277.1|29306.4|29276.4|0
1614811200000|2021-03-03 22:40:00|29306.6|29276.6|29306.6|29276.6|29306.8|29276.8|29305.2|29275.2|0
1614811500000|2021-03-03 22:45:00|29306.4|29276.4|29310.7|29280.7|29312.2|29282.2|29306.4|29276.4|0
1614811800000|2021-03-03 22:50:00|29310.8|29280.8|29317|29287|29318|29288|29308.4|29278.4|0
1614812100000|2021-03-03 22:55:00|29316.8|29286.8|29321.6|29291.6|29321.8|29291.8|29316.8|29286.8|0
1614812400000|2021-03-03 23:00:00|29331.4|29301.4|29325.9|29310.9|29335.9|29320.9|29315.9|29285.9|86
1614812700000|2021-03-03 23:05:00|29328.4|29313.4|29338.4|29323.4|29345.9|29330.9|29328.4|29313.4|25
1614813000000|2021-03-03 23:10:00|29335.9|29320.9|29318.4|29303.4|29335.9|29320.9|29313.4|29298.4|23
1614813300000|2021-03-03 23:15:00|29315.9|29300.9|29303.4|29288.4|29315.9|29300.9|29290.9|29275.9|32
1614813600000|2021-03-03 23:20:00|29305.9|29290.9|29235.9|29220.9|29305.9|29290.9|29230.9|29215.9|154
1614813900000|2021-03-03 23:25:00|29238.4|29223.4|29278.4|29263.4|29278.4|29263.4|29238.4|29223.4|104
1614814200000|2021-03-03 23:30:00|29275.9|29260.9|29279.4|29272.4|29306.9|29299.9|29271.9|29260.9|20651
1614814500000|2021-03-03 23:35:00|29281.9|29274.9|29286.9|29279.9|29306.9|29299.9|29279.4|29272.4|178
1614814800000|2021-03-03 23:40:00|29281.9|29274.9|29286.9|29279.9|29289.4|29282.4|29246.9|29239.9|323
1614815100000|2021-03-03 23:45:00|29289.4|29282.4|29281.9|29274.9|29301.9|29294.9|29276.9|29269.9|299
1614815400000|2021-03-03 23:50:00|29279.4|29272.4|29243.8|29236.8|29279.4|29272.4|29236.3|29229.3|305
1614815700000|2021-03-03 23:55:00|29241.3|29234.3|29186.3|29179.3|29256.3|29249.3|29183.8|29176.8|527
1614816000000|2021-03-04 00:00:00|29183.8|29176.8|29231.3|29224.3|29236.3|29229.3|29133.8|29126.8|2014
1614816300000|2021-03-04 00:05:00|29236.3|29229.3|29278.8|29271.8|29286.3|29279.3|29201.3|29194.3|986
1614816600000|2021-03-04 00:10:00|29276.3|29269.3|29223.8|29216.8|29286.3|29279.3|29221.3|29214.3|925
1614816900000|2021-03-04 00:15:00|29221.3|29214.3|29241.3|29234.3|29251.3|29244.3|29196.3|29189.3|943
1614817200000|2021-03-04 00:20:00|29236.3|29229.3|29228.8|29221.8|29248.8|29241.8|29203.8|29196.8|402
1614817500000|2021-03-04 00:25:00|29226.3|29219.3|29118.8|29111.8|29238.8|29231.8|29118.8|29111.8|884
1614817800000|2021-03-04 00:30:00|29116.3|29109.3|29216.3|29209.3|29216.3|29209.3|29116.3|29109.3|671
1614818100000|2021-03-04 00:35:00|29221.3|29214.3|29216.3|29209.3|29238.8|29231.8|29206.3|29199.3|559
1614818400000|2021-03-04 00:40:00|29211.3|29204.3|29216.3|29209.3|29218.8|29211.8|29176.3|29169.3|328
1614818700000|2021-03-04 00:45:00|29213.8|29206.8|29216.3|29209.3|29236.3|29229.3|29211.3|29204.3|343
1614819000000|2021-03-04 00:50:00|29218.8|29211.8|29226.3|29219.3|29233.8|29226.8|29206.3|29199.3|332
1614819300000|2021-03-04 00:55:00|29228.8|29221.8|29211.3|29204.3|29236.3|29229.3|29211.3|29204.3|377
1614819600000|2021-03-04 01:00:00|29213.8|29206.8|29121.3|29114.3|29226.3|29219.3|29091.3|29084.3|1671
1614819900000|2021-03-04 01:05:00|29118.8|29111.8|29131.3|29124.3|29168.8|29161.8|29108.8|29101.8|586
1614820200000|2021-03-04 01:10:00|29136.3|29129.3|29111.3|29104.3|29151.3|29144.3|29108.8|29101.8|483
1614820500000|2021-03-04 01:15:00|29116.3|29109.3|29146.3|29139.3|29151.3|29144.3|29101.3|29094.3|674
1614820800000|2021-03-04 01:20:00|29143.8|29136.8|29096.3|29089.3|29146.3|29139.3|29093.8|29086.8|404
1614821100000|2021-03-04 01:25:00|29101.3|29094.3|29116.3|29109.3|29126.3|29119.3|29096.3|29089.3|715
1614821400000|2021-03-04 01:30:00|29121.3|29114.3|29141.3|29134.3|29151.3|29144.3|29111.3|29104.3|387
1614821700000|2021-03-04 01:35:00|29138.8|29131.8|29111.3|29104.3|29151.3|29144.3|29101.3|29094.3|601
1614822000000|2021-03-04 01:40:00|29113.8|29106.8|29116.3|29109.3|29136.3|29129.3|29096.3|29089.3|338
1614822300000|2021-03-04 01:45:00|29113.8|29106.8|29103.8|29096.8|29116.3|29109.3|29088.8|29081.8|384
1614822600000|2021-03-04 01:50:00|29101.3|29094.3|29116.3|29109.3|29116.3|29109.3|29061.3|29054.3|699
1614822900000|2021-03-04 01:55:00|29113.8|29106.8|29096.3|29089.3|29113.8|29106.8|29076.3|29069.3|422
1614823200000|2021-03-04 02:00:00|29093.8|29086.8|29096.3|29089.3|29116.3|29109.3|29073.8|29066.8|559
1614823500000|2021-03-04 02:05:00|29098.8|29091.8|29066.3|29059.3|29101.3|29094.3|29066.3|29059.3|262
1614823800000|2021-03-04 02:10:00|29068.8|29061.8|29056.3|29049.3|29068.8|29061.8|29046.3|29039.3|591
1614824100000|2021-03-04 02:15:00|29051.3|29044.3|29038.8|29031.8|29053.8|29046.8|29023.8|29016.8|766
1614824400000|2021-03-04 02:20:00|29036.3|29029.3|29003.8|28996.8|29041.3|29034.3|28996.3|28989.3|809
1614824700000|2021-03-04 02:25:00|29006.3|28999.3|29026.3|29019.3|29026.3|29019.3|28993.8|28986.8|1053
1614825000000|2021-03-04 02:30:00|29031.3|29024.3|29001.3|28994.3|29031.3|29024.3|28998.8|28991.8|618
1614825300000|2021-03-04 02:35:00|28998.8|28991.8|29031.3|29024.3|29031.3|29024.3|28991.3|28984.3|416
1614825600000|2021-03-04 02:40:00|29026.3|29019.3|29066.3|29059.3|29073.8|29066.8|29026.3|29019.3|641
1614825900000|2021-03-04 02:45:00|29061.3|29054.3|29056.3|29049.3|29063.8|29056.8|29046.3|29039.3|303
1614826200000|2021-03-04 02:50:00|29051.3|29044.3|29033.8|29026.8|29053.8|29046.8|29006.3|28999.3|404
1614826500000|2021-03-04 02:55:00|29036.3|29029.3|29011.3|29004.3|29036.3|29029.3|28993.8|28986.8|377
1614826800000|2021-03-04 03:00:00|29008.8|29001.8|29041.3|29034.3|29041.3|29034.3|29006.3|28999.3|232
1614827100000|2021-03-04 03:05:00|29038.8|29031.8|29018.8|29011.8|29051.3|29044.3|29016.3|29009.3|220
1614827400000|2021-03-04 03:10:00|29021.3|29014.3|29036.3|29029.3|29051.3|29044.3|29016.3|29009.3|132
1614827700000|2021-03-04 03:15:00|29033.8|29026.8|29021.3|29014.3|29038.8|29031.8|29016.3|29009.3|75
1614828000000|2021-03-04 03:20:00|29018.8|29011.8|29031.3|29024.3|29041.3|29034.3|29006.3|28999.3|183
1614828300000|2021-03-04 03:25:00|29033.8|29026.8|29056.3|29049.3|29063.8|29056.8|29031.3|29024.3|237
1614828600000|2021-03-04 03:30:00|29053.8|29046.8|28943.8|28936.8|29056.3|29049.3|28911.3|28904.3|1555
1614828900000|2021-03-04 03:35:00|28941.3|28934.3|28913.8|28906.8|28941.3|28934.3|28871.3|28864.3|1050
1614829200000|2021-03-04 03:40:00|28911.3|28904.3|28896.3|28889.3|28911.3|28904.3|28851.3|28844.3|737
1614829500000|2021-03-04 03:45:00|28893.8|28886.8|28861.3|28854.3|28896.3|28889.3|28836.3|28829.3|696
1614829800000|2021-03-04 03:50:00|28863.8|28856.8|28816.3|28809.3|28871.3|28864.3|28816.3|28809.3|485
1614830100000|2021-03-04 03:55:00|28821.3|28814.3|28766.3|28759.3|28826.3|28819.3|28761.3|28754.3|1225
1614830400000|2021-03-04 04:00:00|28771.3|28764.3|28741.3|28734.3|28791.3|28784.3|28721.3|28714.3|923
1614830700000|2021-03-04 04:05:00|28746.3|28739.3|28761.3|28754.3|28761.3|28754.3|28713.8|28706.8|524
1614831000000|2021-03-04 04:10:00|28763.8|28756.8|28721.3|28714.3|28776.3|28769.3|28716.3|28709.3|694
1614831300000|2021-03-04 04:15:00|28718.8|28711.8|28736.3|28729.3|28771.3|28764.3|28718.8|28711.8|867
1614831600000|2021-03-04 04:20:00|28741.3|28734.3|28771.3|28764.3|28776.3|28769.3|28721.3|28714.3|600
1614831900000|2021-03-04 04:25:00|28766.3|28759.3|28811.3|28804.3|28816.3|28809.3|28766.3|28759.3|600
1614832200000|2021-03-04 04:30:00|28813.8|28806.8|28746.3|28739.3|28821.3|28814.3|28741.3|28734.3|664
1614832500000|2021-03-04 04:35:00|28751.3|28744.3|28806.3|28799.3|28808.8|28801.8|28743.8|28736.8|359
1614832800000|2021-03-04 04:40:00|28801.3|28794.3|28853.8|28846.8|28856.3|28849.3|28801.3|28794.3|505
1614833100000|2021-03-04 04:45:00|28856.3|28849.3|28861.3|28854.3|28866.3|28859.3|28826.3|28819.3|531
1614833400000|2021-03-04 04:50:00|28858.8|28851.8|28841.3|28834.3|28858.8|28851.8|28821.3|28814.3|388
1614833700000|2021-03-04 04:55:00|28843.8|28836.8|28916.3|28909.3|28921.3|28914.3|28843.8|28836.8|1012
1614834000000|2021-03-04 05:00:00|28918.8|28911.8|28948.8|28941.8|28951.3|28944.3|28901.3|28894.3|762
1614834300000|2021-03-04 05:05:00|28951.3|28944.3|28938.8|28931.8|28951.3|28944.3|28911.3|28904.3|720
1614834600000|2021-03-04 05:10:00|28936.3|28929.3|28926.3|28919.3|28956.3|28949.3|28911.3|28904.3|447
1614834900000|2021-03-04 05:15:00|28928.8|28921.8|28916.3|28909.3|28951.3|28944.3|28906.3|28899.3|568
1614835200000|2021-03-04 05:20:00|28921.3|28914.3|28908.8|28901.8|28956.3|28949.3|28906.3|28899.3|735
1614835500000|2021-03-04 05:25:00|28911.3|28904.3|28911.3|28904.3|28911.3|28904.3|28876.3|28869.3|863
1614835800000|2021-03-04 05:30:00|28906.3|28899.3|28961.3|28954.3|28966.3|28959.3|28906.3|28899.3|772
1614836100000|2021-03-04 05:35:00|28958.8|28951.8|28998.8|28991.8|29006.3|28999.3|28936.3|28929.3|758
1614836400000|2021-03-04 05:40:00|28996.3|28989.3|28956.3|28949.3|28998.8|28991.8|28951.3|28944.3|814
1614836700000|2021-03-04 05:45:00|28953.8|28946.8|28936.3|28929.3|28961.3|28954.3|28936.3|28929.3|527
1614837000000|2021-03-04 05:50:00|28933.8|28926.8|28958.8|28951.8|28976.3|28969.3|28933.8|28926.8|808
1614837300000|2021-03-04 05:55:00|28956.3|28949.3|28926.3|28919.3|28956.3|28949.3|28918.8|28911.8|1746
1614837600000|2021-03-04 06:00:00|28923.8|28916.8|28971.3|28964.3|28981.3|28974.3|28916.3|28909.3|2595
1614837900000|2021-03-04 06:05:00|28973.8|28966.8|29016.3|29009.3|29021.3|29014.3|28971.3|28964.3|2531
1614838200000|2021-03-04 06:10:00|29011.3|29004.3|28988.8|28981.8|29041.3|29034.3|28961.3|28954.3|1450
1614838500000|2021-03-04 06:15:00|28991.3|28984.3|28996.3|28989.3|29031.3|29024.3|28986.3|28979.3|365
1614838800000|2021-03-04 06:20:00|28998.8|28991.8|29008.8|29001.8|29028.8|29021.8|28998.8|28991.8|238
1614839100000|2021-03-04 06:25:00|29011.3|29004.3|29008.8|29001.8|29011.3|29004.3|28996.3|28989.3|99
1614839400000|2021-03-04 06:30:00|29011.3|29004.3|28973.8|28966.8|29016.3|29009.3|28971.3|28964.3|330
1614839700000|2021-03-04 06:35:00|28971.3|28964.3|28963.8|28956.8|28976.3|28969.3|28956.3|28949.3|171
1614840000000|2021-03-04 06:40:00|28966.3|28959.3|28931.3|28924.3|28966.3|28959.3|28931.3|28924.3|189
1614840300000|2021-03-04 06:45:00|28936.3|28929.3|28961.3|28954.3|28961.3|28954.3|28936.3|28929.3|43
1614840600000|2021-03-04 06:50:00|28963.8|28956.8|28968.8|28961.8|28968.8|28961.8|28953.8|28946.8|39
1614840900000|2021-03-04 06:55:00|28971.3|28964.3|28998.8|28991.8|29006.3|28999.3|28971.3|28964.3|36
1614841200000|2021-03-04 07:00:00|29001.3|28994.3|29036.3|29029.3|29041.3|29034.3|28981.3|28974.3|252
1614841500000|2021-03-04 07:05:00|29038.8|29031.8|29066.3|29059.3|29068.8|29061.8|29026.3|29019.3|342
1614841800000|2021-03-04 07:10:00|29071.3|29064.3|29053.8|29046.8|29073.8|29066.8|29048.8|29041.8|106
1614842100000|2021-03-04 07:15:00|29056.3|29049.3|29043.8|29036.8|29066.3|29059.3|29041.3|29034.3|87
1614842400000|2021-03-04 07:20:00|29041.3|29034.3|29068.8|29061.8|29068.8|29061.8|29041.3|29034.3|59
1614842700000|2021-03-04 07:25:00|29066.3|29059.3|29053.8|29046.8|29068.8|29061.8|29036.3|29029.3|224
1614843000000|2021-03-04 07:30:00|29056.3|29049.3|29061.3|29054.3|29071.3|29064.3|29041.3|29034.3|98
1614843300000|2021-03-04 07:35:00|29063.8|29056.8|29066.3|29059.3|29078.8|29071.8|29051.3|29044.3|86
1614843600000|2021-03-04 07:40:00|29063.8|29056.8|29086.3|29079.3|29088.8|29081.8|29053.8|29046.8|123
1614843900000|2021-03-04 07:45:00|29083.8|29076.8|29076.3|29069.3|29088.8|29081.8|29066.3|29059.3|97
1614844200000|2021-03-04 07:50:00|29073.8|29066.8|29076.3|29069.3|29081.3|29074.3|29061.3|29054.3|60
1614844500000|2021-03-04 07:55:00|29073.8|29066.8|29061.3|29054.3|29076.3|29069.3|29056.3|29049.3|95
1614844800000|2021-03-04 08:00:00|29058.8|29051.8|29111.3|29104.3|29116.3|29109.3|29056.3|29049.3|304
1614845100000|2021-03-04 08:05:00|29113.8|29106.8|29116.3|29109.3|29131.3|29124.3|29096.3|29089.3|260
1614845400000|2021-03-04 08:10:00|29118.8|29111.8|29081.3|29074.3|29121.3|29114.3|29076.3|29069.3|190
1614845700000|2021-03-04 08:15:00|29078.8|29071.8|29116.3|29109.3|29116.3|29109.3|29066.3|29059.3|285
1614846000000|2021-03-04 08:20:00|29113.8|29106.8|29076.3|29069.3|29131.3|29124.3|29076.3|29069.3|179
1614846300000|2021-03-04 08:25:00|29073.8|29066.8|29076.3|29069.3|29081.3|29074.3|29061.3|29054.3|268
1614846600000|2021-03-04 08:30:00|29073.8|29066.8|29118.8|29111.8|29118.8|29111.8|29066.3|29059.3|371
1614846900000|2021-03-04 08:35:00|29116.3|29109.3|29131.3|29124.3|29133.8|29126.8|29096.3|29089.3|283
1614847200000|2021-03-04 08:40:00|29133.8|29126.8|29136.3|29129.3|29146.3|29139.3|29121.3|29114.3|248
1614847500000|2021-03-04 08:45:00|29141.3|29134.3|29116.3|29109.3|29141.3|29134.3|29113.8|29106.8|156
1614847800000|2021-03-04 08:50:00|29118.8|29111.8|29116.3|29109.3|29118.8|29111.8|29091.3|29084.3|67
1614848100000|2021-03-04 08:55:00|29113.8|29106.8|29121.3|29114.3|29131.3|29124.3|29111.3|29104.3|83
1614848400000|2021-03-04 09:00:00|29123.8|29116.8|29131.3|29124.3|29136.3|29129.3|29116.3|29109.3|70
1614848700000|2021-03-04 09:05:00|29128.8|29121.8|29106.3|29099.3|29136.3|29129.3|29106.3|29099.3|44
1614849000000|2021-03-04 09:10:00|29111.3|29104.3|29056.3|29049.3|29113.8|29106.8|29046.3|29039.3|398
1614849300000|2021-03-04 09:15:00|29053.8|29046.8|29061.3|29054.3|29071.3|29064.3|29048.8|29041.8|123
1614849600000|2021-03-04 09:20:00|29056.3|29049.3|29011.3|29004.3|29061.3|29054.3|29008.8|29001.8|130
1614849900000|2021-03-04 09:25:00|29006.3|28999.3|29006.3|28999.3|29023.8|29016.8|28991.3|28984.3|139
1614850200000|2021-03-04 09:30:00|29008.8|29001.8|28986.3|28979.3|29018.8|29011.8|28986.3|28979.3|110
1614850500000|2021-03-04 09:35:00|28991.3|28984.3|28993.8|28986.8|29001.3|28994.3|28976.3|28969.3|255
1614850800000|2021-03-04 09:40:00|28991.3|28984.3|28921.3|28914.3|28991.3|28984.3|28916.3|28909.3|426
1614851100000|2021-03-04 09:45:00|28918.8|28911.8|28956.3|28949.3|28966.3|28959.3|28916.3|28909.3|229
1614851400000|2021-03-04 09:50:00|28953.8|28946.8|28991.3|28984.3|28993.8|28986.8|28953.8|28946.8|108
1614851700000|2021-03-04 09:55:00|28988.8|28981.8|28988.8|28981.8|29001.3|28994.3|28983.8|28976.8|127
1614852000000|2021-03-04 10:00:00|28991.3|28984.3|29006.3|28999.3|29006.3|28999.3|28981.3|28974.3|73
1614852300000|2021-03-04 10:05:00|29003.8|28996.8|28971.3|28964.3|29008.8|29001.8|28968.8|28961.8|129
1614852600000|2021-03-04 10:10:00|28968.8|28961.8|28951.3|28944.3|28981.3|28974.3|28946.3|28939.3|177
1614852900000|2021-03-04 10:15:00|28953.8|28946.8|28921.3|28914.3|28961.3|28954.3|28921.3|28914.3|152
1614853200000|2021-03-04 10:20:00|28926.3|28919.3|28953.8|28946.8|28963.8|28956.8|28923.8|28916.8|83
1614853500000|2021-03-04 10:25:00|28951.3|28944.3|28931.3|28924.3|28961.3|28954.3|28921.3|28914.3|104
1614853800000|2021-03-04 10:30:00|28928.8|28921.8|28953.8|28946.8|28956.3|28949.3|28921.3|28914.3|113
1614854100000|2021-03-04 10:35:00|28956.3|28949.3|28951.3|28944.3|28956.3|28949.3|28931.3|28924.3|128
1614854400000|2021-03-04 10:40:00|28948.8|28941.8|28926.3|28919.3|28951.3|28944.3|28921.3|28914.3|138
1614854700000|2021-03-04 10:45:00|28928.8|28921.8|28941.3|28934.3|28948.8|28941.8|28921.3|28914.3|45
1614855000000|2021-03-04 10:50:00|28938.8|28931.8|28966.3|28959.3|28966.3|28959.3|28938.8|28931.8|37
1614855300000|2021-03-04 10:55:00|28971.3|28964.3|28981.3|28974.3|28986.3|28979.3|28971.3|28964.3|66
1614855600000|2021-03-04 11:00:00|28983.8|28976.8|28986.3|28979.3|28991.3|28984.3|28966.3|28959.3|138
1614855900000|2021-03-04 11:05:00|28988.8|28981.8|29001.3|28994.3|29001.3|28994.3|28976.3|28969.3|102
1614856200000|2021-03-04 11:10:00|28998.8|28991.8|28951.3|28944.3|29001.3|28994.3|28938.8|28931.8|109
1614856500000|2021-03-04 11:15:00|28953.8|28946.8|28946.3|28939.3|28961.3|28954.3|28941.3|28934.3|38
1614856800000|2021-03-04 11:20:00|28943.8|28936.8|28956.3|28949.3|28961.3|28954.3|28941.3|28934.3|124
1614857100000|2021-03-04 11:25:00|28953.8|28946.8|28941.3|28934.3|28961.3|28954.3|28938.8|28931.8|89
1614857400000|2021-03-04 11:30:00|28936.3|28929.3|28943.8|28936.8|28961.3|28954.3|28926.3|28919.3|144
1614857700000|2021-03-04 11:35:00|28946.3|28939.3|28986.3|28979.3|28986.3|28979.3|28941.3|28934.3|137
1614858000000|2021-03-04 11:40:00|28983.8|28976.8|28981.3|28974.3|28996.3|28989.3|28976.3|28969.3|70
1614858300000|2021-03-04 11:45:00|28986.3|28979.3|29001.3|28994.3|29011.3|29004.3|28981.3|28974.3|50
1614858600000|2021-03-04 11:50:00|28998.8|28991.8|29038.8|29031.8|29041.3|29034.3|28991.3|28984.3|203
1614858900000|2021-03-04 11:55:00|29041.3|29034.3|29046.3|29039.3|29056.3|29049.3|29036.3|29029.3|170
1614859200000|2021-03-04 12:00:00|29048.8|29041.8|29051.3|29044.3|29066.3|29059.3|29048.8|29041.8|76
1614859500000|2021-03-04 12:05:00|29048.8|29041.8|29058.8|29051.8|29061.3|29054.3|29041.3|29034.3|58
1614859800000|2021-03-04 12:10:00|29061.3|29054.3|29071.3|29064.3|29073.8|29066.8|29056.3|29049.3|26
1614860100000|2021-03-04 12:15:00|29073.8|29066.8|29073.8|29066.8|29076.3|29069.3|29061.3|29054.3|50
1614860400000|2021-03-04 12:20:00|29076.3|29069.3|29066.3|29059.3|29076.3|29069.3|29056.3|29049.3|60
1614860700000|2021-03-04 12:25:00|29063.8|29056.8|29061.3|29054.3|29066.3|29059.3|29046.3|29039.3|54
1614861000000|2021-03-04 12:30:00|29063.8|29056.8|29036.3|29029.3|29071.3|29064.3|29031.3|29024.3|157
1614861300000|2021-03-04 12:35:00|29038.8|29031.8|29053.8|29046.8|29061.3|29054.3|29038.8|29031.8|73
1614861600000|2021-03-04 12:40:00|29056.3|29049.3|29061.3|29054.3|29066.3|29059.3|29051.3|29044.3|44
1614861900000|2021-03-04 12:45:00|29063.8|29056.8|29061.3|29054.3|29071.3|29064.3|29046.3|29039.3|99
1614862200000|2021-03-04 12:50:00|29063.8|29056.8|29071.3|29064.3|29071.3|29064.3|29051.3|29044.3|79
1614862500000|2021-03-04 12:55:00|29068.8|29061.8|29081.3|29074.3|29083.8|29076.8|29061.3|29054.3|711
1614862800000|2021-03-04 13:00:00|29078.8|29071.8|29056.3|29049.3|29086.3|29079.3|29056.3|29049.3|102
1614863100000|2021-03-04 13:05:00|29053.8|29046.8|29058.8|29051.8|29061.3|29054.3|29041.3|29034.3|31
1614863400000|2021-03-04 13:10:00|29056.3|29049.3|29056.3|29049.3|29076.3|29069.3|29051.3|29044.3|49
1614863700000|2021-03-04 13:15:00|29058.8|29051.8|29071.3|29064.3|29071.3|29064.3|29056.3|29049.3|39
1614864000000|2021-03-04 13:20:00|29068.8|29061.8|29096.3|29089.3|29101.3|29094.3|29066.3|29059.3|110
1614864300000|2021-03-04 13:25:00|29098.8|29091.8|29098.8|29091.8|29111.3|29104.3|29096.3|29089.3|34
1614864600000|2021-03-04 13:30:00|29101.3|29094.3|29113.8|29106.8|29131.3|29124.3|29096.3|29089.3|148
1614864900000|2021-03-04 13:35:00|29111.3|29104.3|29121.3|29114.3|29126.3|29119.3|29101.3|29094.3|83
1614865200000|2021-03-04 13:40:00|29123.8|29116.8|29126.3|29119.3|29146.3|29139.3|29121.3|29114.3|201
1614865500000|2021-03-04 13:45:00|29123.8|29116.8|29121.3|29114.3|29131.3|29124.3|29113.8|29106.8|70
1614865800000|2021-03-04 13:50:00|29126.3|29119.3|29106.3|29099.3|29126.3|29119.3|29106.3|29099.3|131
1614866100000|2021-03-04 13:55:00|29108.8|29101.8|29126.3|29119.3|29128.8|29121.8|29101.3|29094.3|35
1614866400000|2021-03-04 14:00:00|29131.3|29124.3|29101.3|29094.3|29136.3|29129.3|29096.3|29089.3|92
1614866700000|2021-03-04 14:05:00|29098.8|29091.8|29098.8|29091.8|29111.3|29104.3|29093.8|29086.8|51
1614867000000|2021-03-04 14:10:00|29101.3|29094.3|29108.8|29101.8|29116.3|29109.3|29096.3|29089.3|54
1614867300000|2021-03-04 14:15:00|29106.3|29099.3|29101.3|29094.3|29113.8|29106.8|29096.3|29089.3|39
1614867600000|2021-03-04 14:20:00|29103.8|29096.8|29116.3|29109.3|29118.8|29111.8|29101.3|29094.3|21
1614867900000|2021-03-04 14:25:00|29118.8|29111.8|29096.3|29089.3|29118.8|29111.8|29091.3|29084.3|45
1614868200000|2021-03-04 14:30:00|29101.3|29094.3|29171.3|29164.3|29171.3|29164.3|29083.8|29076.8|963
1614868500000|2021-03-04 14:35:00|29173.8|29166.8|29198.8|29191.8|29201.3|29194.3|29171.3|29164.3|332
1614868800000|2021-03-04 14:40:00|29201.3|29194.3|29193.8|29186.8|29211.3|29204.3|29186.3|29179.3|346
1614869100000|2021-03-04 14:45:00|29191.3|29184.3|29088.8|29081.8|29201.3|29194.3|29086.3|29079.3|648
1614869400000|2021-03-04 14:50:00|29086.3|29079.3|29076.3|29069.3|29101.3|29094.3|29061.3|29054.3|608
1614869700000|2021-03-04 14:55:00|29071.3|29064.3|29066.3|29059.3|29086.3|29079.3|29041.3|29034.3|350
1614870000000|2021-03-04 15:00:00|29071.3|29064.3|29026.3|29019.3|29078.8|29071.8|29023.8|29016.8|413
1614870300000|2021-03-04 15:05:00|29031.3|29024.3|29018.8|29011.8|29051.3|29044.3|29016.3|29009.3|355
1614870600000|2021-03-04 15:10:00|29016.3|29009.3|29046.3|29039.3|29046.3|29039.3|29001.3|28994.3|376
1614870900000|2021-03-04 15:15:00|29043.8|29036.8|29018.8|29011.8|29056.3|29049.3|29018.8|29011.8|219
1614871200000|2021-03-04 15:20:00|29016.3|29009.3|29071.3|29064.3|29078.8|29071.8|29011.3|29004.3|285
1614871500000|2021-03-04 15:25:00|29068.8|29061.8|29086.3|29079.3|29096.3|29089.3|29048.8|29041.8|169
1614871800000|2021-03-04 15:30:00|29088.8|29081.8|29108.8|29101.8|29118.8|29111.8|29081.3|29074.3|201
1614872100000|2021-03-04 15:35:00|29106.3|29099.3|29156.3|29149.3|29161.3|29154.3|29106.3|29099.3|323
1614872400000|2021-03-04 15:40:00|29153.8|29146.8|29171.3|29164.3|29176.3|29169.3|29136.3|29129.3|238
1614872700000|2021-03-04 15:45:00|29173.8|29166.8|29176.3|29169.3|29191.3|29184.3|29171.3|29164.3|170
1614873000000|2021-03-04 15:50:00|29178.8|29171.8|29146.3|29139.3|29196.3|29189.3|29131.3|29124.3|287
1614873300000|2021-03-04 15:55:00|29148.8|29141.8|29206.3|29199.3|29221.3|29214.3|29141.3|29134.3|327
1614873600000|2021-03-04 16:00:00|29208.8|29201.8|29226.3|29219.3|29236.3|29229.3|29196.3|29189.3|232
1614873900000|2021-03-04 16:05:00|29228.8|29221.8|29203.8|29196.8|29236.3|29229.3|29186.3|29179.3|290
1614874200000|2021-03-04 16:10:00|29206.3|29199.3|29171.3|29164.3|29213.8|29206.8|29168.8|29161.8|243
1614874500000|2021-03-04 16:15:00|29168.8|29161.8|29188.8|29181.8|29203.8|29196.8|29163.8|29156.8|83
1614874800000|2021-03-04 16:20:00|29186.3|29179.3|29206.3|29199.3|29213.8|29206.8|29183.8|29176.8|103
1614875100000|2021-03-04 16:25:00|29208.8|29201.8|29221.3|29214.3|29221.3|29214.3|29186.3|29179.3|185
1614875400000|2021-03-04 16:30:00|29218.8|29211.8|29213.8|29206.8|29273.8|29266.8|29211.3|29204.3|402
1614875700000|2021-03-04 16:35:00|29216.3|29209.3|29263.8|29256.8|29266.3|29259.3|29213.8|29206.8|136
1614876000000|2021-03-04 16:40:00|29261.3|29254.3|29281.3|29274.3|29286.3|29279.3|29258.8|29251.8|127
1614876300000|2021-03-04 16:45:00|29278.8|29271.8|29286.3|29279.3|29291.3|29284.3|29271.3|29264.3|76
1614876600000|2021-03-04 16:50:00|29288.8|29281.8|29266.3|29259.3|29291.3|29284.3|29266.3|29259.3|163
1614876900000|2021-03-04 16:55:00|29268.8|29261.8|29256.3|29249.3|29268.8|29261.8|29251.3|29244.3|77
1614877200000|2021-03-04 17:00:00|29258.8|29251.8|29296.3|29289.3|29296.3|29289.3|29258.8|29251.8|66
1614877500000|2021-03-04 17:05:00|29293.8|29286.8|29296.3|29289.3|29296.3|29289.3|29271.3|29264.3|113
1614877800000|2021-03-04 17:10:00|29293.8|29286.8|29216.3|29209.3|29293.8|29286.8|29191.3|29184.3|521
1614878100000|2021-03-04 17:15:00|29211.3|29204.3|29236.3|29229.3|29273.8|29266.8|29208.8|29201.8|341
1614878400000|2021-03-04 17:20:00|29238.8|29231.8|29131.3|29124.3|29258.8|29251.8|29128.8|29121.8|491
1614878700000|2021-03-04 17:25:00|29128.8|29121.8|29121.3|29114.3|29136.3|29129.3|29076.3|29069.3|598
1614879000000|2021-03-04 17:30:00|29116.3|29109.3|29066.3|29059.3|29121.3|29114.3|29053.8|29046.8|447
1614879300000|2021-03-04 17:35:00|29063.8|29056.8|29111.3|29104.3|29113.8|29106.8|29051.3|29044.3|266
1614879600000|2021-03-04 17:40:00|29108.8|29101.8|29096.3|29089.3|29156.3|29149.3|29088.8|29081.8|682
1614879900000|2021-03-04 17:45:00|29093.8|29086.8|29051.3|29044.3|29096.3|29089.3|29041.3|29034.3|791
1614880200000|2021-03-04 17:50:00|29053.8|29046.8|28981.3|28974.3|29061.3|29054.3|28981.3|28974.3|602
1614880500000|2021-03-04 17:55:00|28978.8|28971.8|28968.8|28961.8|28983.8|28976.8|28936.3|28929.3|636
1614880800000|2021-03-04 18:00:00|28971.3|28964.3|29038.8|29031.8|29038.8|29031.8|28946.3|28939.3|470
1614881100000|2021-03-04 18:05:00|29036.3|29029.3|28971.3|28964.3|29038.8|29031.8|28956.3|28949.3|506
1614881400000|2021-03-04 18:10:00|28968.8|28961.8|28941.3|28934.3|28971.3|28964.3|28931.3|28924.3|326
1614881700000|2021-03-04 18:15:00|28936.3|28929.3|28971.3|28964.3|28986.3|28979.3|28921.3|28914.3|233
1614882000000|2021-03-04 18:20:00|28973.8|28966.8|28948.8|28941.8|28973.8|28966.8|28916.3|28909.3|187
1614882300000|2021-03-04 18:25:00|28951.3|28944.3|28988.8|28981.8|28991.3|28984.3|28921.3|28914.3|325
1614882600000|2021-03-04 18:30:00|28986.3|28979.3|28941.3|28934.3|28991.3|28984.3|28931.3|28924.3|404
1614882900000|2021-03-04 18:35:00|28943.8|28936.8|28973.8|28966.8|28988.8|28981.8|28941.3|28934.3|213
1614883200000|2021-03-04 18:40:00|28971.3|28964.3|28946.3|28939.3|28986.3|28979.3|28926.3|28919.3|264
1614883500000|2021-03-04 18:45:00|28943.8|28936.8|28881.3|28874.3|28946.3|28939.3|28876.3|28869.3|359
1614883800000|2021-03-04 18:50:00|28886.3|28879.3|28828.8|28821.8|28886.3|28879.3|28791.3|28784.3|916
1614884100000|2021-03-04 18:55:00|28826.3|28819.3|28788.8|28781.8|28851.3|28844.3|28783.8|28776.8|450
1614884400000|2021-03-04 19:00:00|28786.3|28779.3|28838.8|28831.8|28848.8|28841.8|28786.3|28779.3|332
1614884700000|2021-03-04 19:05:00|28836.3|28829.3|28886.3|28879.3|28896.3|28889.3|28826.3|28819.3|400
1614885000000|2021-03-04 19:10:00|28883.8|28876.8|28896.3|28889.3|28906.3|28899.3|28848.8|28841.8|250
1614885300000|2021-03-04 19:15:00|28893.8|28886.8|28913.8|28906.8|28926.3|28919.3|28881.3|28874.3|269
1614885600000|2021-03-04 19:20:00|28916.3|28909.3|28951.3|28944.3|28951.3|28944.3|28911.3|28904.3|275
1614885900000|2021-03-04 19:25:00|28948.8|28941.8|28981.3|28974.3|28991.3|28984.3|28946.3|28939.3|320
1614886200000|2021-03-04 19:30:00|28978.8|28971.8|28936.3|28929.3|28983.8|28976.8|28928.8|28921.8|282
1614886500000|2021-03-04 19:35:00|28938.8|28931.8|28931.3|28924.3|28946.3|28939.3|28896.3|28889.3|129
1614886800000|2021-03-04 19:40:00|28926.3|28919.3|28986.3|28979.3|28991.3|28984.3|28916.3|28909.3|129
1614887100000|2021-03-04 19:45:00|28983.8|28976.8|29021.3|29014.3|29061.3|29054.3|28961.3|28954.3|657
1614887400000|2021-03-04 19:50:00|29018.8|29011.8|29031.3|29024.3|29036.3|29029.3|28991.3|28984.3|283
1614887700000|2021-03-04 19:55:00|29033.8|29026.8|29023.8|29016.8|29046.3|29039.3|29013.8|29006.8|160
1614888000000|2021-03-04 20:00:00|29021.3|29014.3|28976.3|28969.3|29041.3|29034.3|28971.3|28964.3|280
1614888300000|2021-03-04 20:05:00|28978.8|28971.8|28966.3|28959.3|29011.3|29004.3|28966.3|28959.3|136
1614888600000|2021-03-04 20:10:00|28961.3|28954.3|28923.8|28916.8|28963.8|28956.8|28906.3|28899.3|322
1614888900000|2021-03-04 20:15:00|28921.3|28914.3|28911.3|28904.3|28936.3|28929.3|28901.3|28894.3|233
1614889200000|2021-03-04 20:20:00|28906.3|28899.3|28878.8|28871.8|28913.8|28906.8|28873.8|28866.8|355
1614889500000|2021-03-04 20:25:00|28881.3|28874.3|28936.3|28929.3|28958.8|28951.8|28871.3|28864.3|237
1614889800000|2021-03-04 20:30:00|28933.8|28926.8|28956.3|28949.3|28976.3|28969.3|28911.3|28904.3|199
1614890100000|2021-03-04 20:35:00|28953.8|28946.8|28911.3|28904.3|28971.3|28964.3|28901.3|28894.3|105
1614890400000|2021-03-04 20:40:00|28916.3|28909.3|28923.8|28916.8|28951.3|28944.3|28896.3|28889.3|223
1614890700000|2021-03-04 20:45:00|28921.3|28914.3|28906.3|28899.3|28946.3|28939.3|28891.3|28884.3|268
1614891000000|2021-03-04 20:50:00|28911.3|28904.3|28886.3|28879.3|28938.8|28931.8|28886.3|28879.3|243
1614891300000|2021-03-04 20:55:00|28888.8|28881.8|28923.8|28916.8|28926.3|28919.3|28863.8|28856.8|531
1614891600000|2021-03-04 21:00:00|28926.3|28919.3|28961.3|28954.3|28971.3|28964.3|28923.8|28916.8|207
1614891900000|2021-03-04 21:05:00|28963.8|28956.8|28958.8|28951.8|28973.8|28966.8|28951.3|28944.3|56
1614892200000|2021-03-04 21:10:00|28961.3|28954.3|28962.8|28947.8|28962.8|28954.3|28948.8|28941.8|28
1614892500000|2021-03-04 21:15:00|28960.3|28945.3|28955.3|28940.3|28962.8|28947.8|28952.8|28937.8|3
1614892800000|2021-03-04 21:20:00|28952.8|28937.8|28940.3|28925.3|28952.8|28937.8|28940.3|28925.3|34
1614893100000|2021-03-04 21:25:00|28960.3|28945.3|28965.3|28950.3|28965.3|28950.3|28957.8|28942.8|28
1614893400000|2021-03-04 21:30:00|28960.3|28945.3|28965.3|28950.3|28965.3|28950.3|28955.3|28940.3|41
1614893700000|2021-03-04 21:35:00|28962.8|28947.8|28962.8|28947.8|28962.8|28947.8|28962.8|28947.8|0
1614894000000|2021-03-04 21:40:00|||||||||2
1614894300000|2021-03-04 21:45:00|28960.3|28945.3|28965.3|28950.3|28965.3|28950.3|28960.3|28945.3|14
1614894600000|2021-03-04 21:50:00|28962.8|28947.8|28947.8|28932.8|28962.8|28947.8|28945.3|28930.3|25
1614894900000|2021-03-04 21:55:00|28955.3|28940.3|28961.4|28931.4|28961.6|28940.3|28945.3|28929|25
1614895200000|2021-03-04 22:00:00|28962.2|28932.2|28963.3|28933.3|28964|28934|28961.4|28931.4|0
1614895500000|2021-03-04 22:05:00|28963.7|28933.7|28963.3|28933.3|28965.5|28935.5|28963.3|28933.3|0
1614895800000|2021-03-04 22:10:00|28963.7|28933.7|28961.5|28931.5|28963.8|28933.8|28960.2|28930.2|0
1614896100000|2021-03-04 22:15:00|28962.1|28932.1|28964|28934|28964.4|28934.4|28962.1|28932.1|0
1614896400000|2021-03-04 22:20:00|28964.1|28934.1|28964.5|28934.5|28964.5|28934.5|28960.2|28930.2|0
1614896700000|2021-03-04 22:25:00|28964.9|28934.9|28966.9|28936.9|28966.9|28936.9|28964.9|28934.9|0
1614897000000|2021-03-04 22:30:00|28967.5|28937.5|28962.9|28932.9|28967.7|28937.7|28962.9|28932.9|0
1614897300000|2021-03-04 22:35:00|28962.7|28932.7|28965.4|28935.4|28965.4|28935.4|28961.4|28931.4|0
1614897600000|2021-03-04 22:40:00|28965.6|28935.6|28961.1|28931.1|28966.2|28936.2|28961.1|28931.1|0
1614897900000|2021-03-04 22:45:00|28963.1|28933.1|28956.9|28926.9|28963.8|28933.8|28956.5|28926.5|0
1614898200000|2021-03-04 22:50:00|28956.6|28926.6|28950.6|28920.6|28959|28929|28950.6|28920.6|0
1614898500000|2021-03-04 22:55:00|28950.8|28920.8|28950.3|28920.3|28952.2|28922.2|28948.2|28918.2|0
1614898800000|2021-03-04 23:00:00|28956.5|28926.5|28930.3|28915.3|28965|28935|28927.8|28912.8|32
1614899100000|2021-03-04 23:05:00|28932.8|28917.8|28907.8|28892.8|28932.8|28917.8|28907.8|28892.8|58
1614899400000|2021-03-04 23:10:00|28910.3|28895.3|28925.3|28910.3|28932.8|28917.8|28900.3|28885.3|132
1614899700000|2021-03-04 23:15:00|28920.3|28905.3|28907.8|28892.8|28930.3|28915.3|28907.8|28892.8|20
1614900000000|2021-03-04 23:20:00|28910.3|28895.3|28895.3|28880.3|28920.3|28905.3|28880.3|28865.3|25
1614900300000|2021-03-04 23:25:00|28892.8|28877.8|28892.8|28877.8|28895.3|28880.3|28875.3|28860.3|41
1614900600000|2021-03-04 23:30:00|28890.3|28875.3|28856.3|28849.3|28892.8|28884.3|28778.8|28771.8|31581
1614900900000|2021-03-04 23:35:00|28848.8|28841.8|28836.3|28829.3|28851.3|28844.3|28831.3|28824.3|243
1614901200000|2021-03-04 23:40:00|28826.3|28819.3|28821.3|28814.3|28876.3|28869.3|28813.8|28806.8|397
1614901500000|2021-03-04 23:45:00|28823.8|28816.8|28776.3|28769.3|28831.3|28824.3|28753.8|28746.8|552
1614901800000|2021-03-04 23:50:00|28778.8|28771.8|28756.3|28749.3|28801.3|28794.3|28756.3|28749.3|265
1614902100000|2021-03-04 23:55:00|28758.8|28751.8|28736.3|28729.3|28796.3|28789.3|28736.3|28729.3|405
1614902400000|2021-03-05 00:00:00|28733.8|28726.8|28641.3|28634.3|28763.8|28756.8|28633.8|28626.8|1843
1614902700000|2021-03-05 00:05:00|28636.3|28629.3|28646.3|28639.3|28693.8|28686.8|28623.8|28616.8|972
1614903000000|2021-03-05 00:10:00|28641.3|28634.3|28668.8|28661.8|28691.3|28684.3|28621.3|28614.3|852
1614903300000|2021-03-05 00:15:00|28666.3|28659.3|28576.3|28569.3|28676.3|28669.3|28551.3|28544.3|1624
1614903600000|2021-03-05 00:20:00|28566.3|28559.3|28451.3|28444.3|28566.3|28559.3|28421.3|28414.3|1707
1614903900000|2021-03-05 00:25:00|28446.3|28439.3|28536.3|28529.3|28541.3|28534.3|28418.8|28411.8|1398
1614904200000|2021-03-05 00:30:00|28538.8|28531.8|28463.8|28456.8|28541.3|28534.3|28441.3|28434.3|801
1614904500000|2021-03-05 00:35:00|28466.3|28459.3|28511.3|28504.3|28511.3|28504.3|28451.3|28444.3|825
1614904800000|2021-03-05 00:40:00|28513.8|28506.8|28546.3|28539.3|28556.3|28549.3|28491.3|28484.3|559
1614905100000|2021-03-05 00:45:00|28543.8|28536.8|28541.3|28534.3|28566.3|28559.3|28506.3|28499.3|486
1614905400000|2021-03-05 00:50:00|28538.8|28531.8|28571.3|28564.3|28573.8|28566.8|28526.3|28519.3|429
1614905700000|2021-03-05 00:55:00|28568.8|28561.8|28496.3|28489.3|28568.8|28561.8|28491.3|28484.3|617
1614906000000|2021-03-05 01:00:00|28498.8|28491.8|28461.3|28454.3|28506.3|28499.3|28456.3|28449.3|543
1614906300000|2021-03-05 01:05:00|28463.8|28456.8|28401.3|28394.3|28466.3|28459.3|28381.3|28374.3|1061
1614906600000|2021-03-05 01:10:00|28403.8|28396.8|28348.8|28341.8|28403.8|28396.8|28326.3|28319.3|1388
1614906900000|2021-03-05 01:15:00|28346.3|28339.3|28391.3|28384.3|28411.3|28404.3|28341.3|28334.3|767
1614907200000|2021-03-05 01:20:00|28388.8|28381.8|28383.8|28376.8|28396.3|28389.3|28346.3|28339.3|402
1614907500000|2021-03-05 01:25:00|28386.3|28379.3|28378.8|28371.8|28386.3|28379.3|28331.3|28324.3|601
1614907800000|2021-03-05 01:30:00|28376.3|28369.3|28366.3|28359.3|28381.3|28374.3|28311.3|28304.3|784
1614908100000|2021-03-05 01:35:00|28368.8|28361.8|28471.3|28464.3|28478.8|28471.8|28361.3|28354.3|645
1614908400000|2021-03-05 01:40:00|28473.8|28466.8|28456.3|28449.3|28476.3|28469.3|28421.3|28414.3|553
1614908700000|2021-03-05 01:45:00|28458.8|28451.8|28486.3|28479.3|28493.8|28486.8|28426.3|28419.3|542
1614909000000|2021-03-05 01:50:00|28483.8|28476.8|28423.8|28416.8|28493.8|28486.8|28416.3|28409.3|357
1614909300000|2021-03-05 01:55:00|28426.3|28419.3|28376.3|28369.3|28426.3|28419.3|28376.3|28369.3|447
1614909600000|2021-03-05 02:00:00|28378.8|28371.8|28356.3|28349.3|28383.8|28376.8|28341.3|28334.3|447
1614909900000|2021-03-05 02:05:00|28353.8|28346.8|28323.8|28316.8|28368.8|28361.8|28306.3|28299.3|832
1614910200000|2021-03-05 02:10:00|28321.3|28314.3|28371.3|28364.3|28373.8|28366.8|28308.8|28301.8|433
1614910500000|2021-03-05 02:15:00|28373.8|28366.8|28343.8|28336.8|28381.3|28374.3|28341.3|28334.3|349
1614910800000|2021-03-05 02:20:00|28341.3|28334.3|28391.3|28384.3|28403.8|28396.8|28341.3|28334.3|312
1614911100000|2021-03-05 02:25:00|28393.8|28386.8|28366.3|28359.3|28411.3|28404.3|28358.8|28351.8|612
1614911400000|2021-03-05 02:30:00|28363.8|28356.8|28421.3|28414.3|28441.3|28434.3|28336.3|28329.3|653
1614911700000|2021-03-05 02:35:00|28423.8|28416.8|28408.8|28401.8|28431.3|28424.3|28396.3|28389.3|338
1614912000000|2021-03-05 02:40:00|28411.3|28404.3|28421.3|28414.3|28441.3|28434.3|28401.3|28394.3|222
1614912300000|2021-03-05 02:45:00|28423.8|28416.8|28461.3|28454.3|28466.3|28459.3|28421.3|28414.3|339
1614912600000|2021-03-05 02:50:00|28463.8|28456.8|28471.3|28464.3|28486.3|28479.3|28456.3|28449.3|373
1614912900000|2021-03-05 02:55:00|28473.8|28466.8|28498.8|28491.8|28506.3|28499.3|28468.8|28461.8|237
1614913200000|2021-03-05 03:00:00|28501.3|28494.3|28526.3|28519.3|28533.8|28526.8|28486.3|28479.3|310
1614913500000|2021-03-05 03:05:00|28528.8|28521.8|28501.3|28494.3|28536.3|28529.3|28493.8|28486.8|309
1614913800000|2021-03-05 03:10:00|28498.8|28491.8|28516.3|28509.3|28521.3|28514.3|28486.3|28479.3|135
1614914100000|2021-03-05 03:15:00|28521.3|28514.3|28491.3|28484.3|28531.3|28524.3|28491.3|28484.3|226
1614914400000|2021-03-05 03:20:00|28493.8|28486.8|28506.3|28499.3|28513.8|28506.8|28488.8|28481.8|120
1614914700000|2021-03-05 03:25:00|28503.8|28496.8|28496.3|28489.3|28511.3|28504.3|28481.3|28474.3|212
1614915000000|2021-03-05 03:30:00|28498.8|28491.8|28616.3|28609.3|28616.3|28609.3|28483.8|28476.8|932
1614915300000|2021-03-05 03:35:00|28611.3|28604.3|28646.3|28639.3|28653.8|28646.8|28596.3|28589.3|836
1614915600000|2021-03-05 03:40:00|28648.8|28641.8|28606.3|28599.3|28648.8|28641.8|28586.3|28579.3|411
1614915900000|2021-03-05 03:45:00|28611.3|28604.3|28598.8|28591.8|28676.3|28669.3|28596.3|28589.3|616
1614916200000|2021-03-05 03:50:00|28601.3|28594.3|28676.3|28669.3|28686.3|28679.3|28593.8|28586.8|480
1614916500000|2021-03-05 03:55:00|28678.8|28671.8|28743.8|28736.8|28746.3|28739.3|28656.3|28649.3|502
1614916800000|2021-03-05 04:00:00|28741.3|28734.3|28728.8|28721.8|28743.8|28736.8|28671.3|28664.3|563
1614917100000|2021-03-05 04:05:00|28731.3|28724.3|28726.3|28719.3|28766.3|28759.3|28716.3|28709.3|327
1614917400000|2021-03-05 04:10:00|28728.8|28721.8|28733.8|28726.8|28766.3|28759.3|28716.3|28709.3|338
1614917700000|2021-03-05 04:15:00|28731.3|28724.3|28703.8|28696.8|28738.8|28731.8|28696.3|28689.3|347
1614918000000|2021-03-05 04:20:00|28701.3|28694.3|28751.3|28744.3|28758.8|28751.8|28696.3|28689.3|301
1614918300000|2021-03-05 04:25:00|28753.8|28746.8|28816.3|28809.3|28826.3|28819.3|28751.3|28744.3|619
1614918600000|2021-03-05 04:30:00|28818.8|28811.8|28806.3|28799.3|28866.3|28859.3|28798.8|28791.8|526
1614918900000|2021-03-05 04:35:00|28803.8|28796.8|28801.3|28794.3|28826.3|28819.3|28793.8|28786.8|261
1614919200000|2021-03-05 04:40:00|28803.8|28796.8|28758.8|28751.8|28808.8|28801.8|28753.8|28746.8|353
1614919500000|2021-03-05 04:45:00|28756.3|28749.3|28768.8|28761.8|28781.3|28774.3|28741.3|28734.3|335
1614919800000|2021-03-05 04:50:00|28771.3|28764.3|28723.8|28716.8|28791.3|28784.3|28721.3|28714.3|243
1614920100000|2021-03-05 04:55:00|28721.3|28714.3|28661.3|28654.3|28726.3|28719.3|28656.3|28649.3|1658
1614920400000|2021-03-05 05:00:00|28658.8|28651.8|28671.3|28664.3|28716.3|28709.3|28651.3|28644.3|1566
1614920700000|2021-03-05 05:05:00|28673.8|28666.8|28676.3|28669.3|28698.8|28691.8|28621.3|28614.3|789
1614921000000|2021-03-05 05:10:00|28673.8|28666.8|28651.3|28644.3|28673.8|28666.8|28633.8|28626.8|408
1614921300000|2021-03-05 05:15:00|28648.8|28641.8|28661.3|28654.3|28673.8|28666.8|28623.8|28616.8|540
1614921600000|2021-03-05 05:20:00|28656.3|28649.3|28671.3|28664.3|28671.3|28664.3|28646.3|28639.3|316
1614921900000|2021-03-05 05:25:00|28666.3|28659.3|28626.3|28619.3|28676.3|28669.3|28621.3|28614.3|503
1614922200000|2021-03-05 05:30:00|28623.8|28616.8|28713.8|28706.8|28721.3|28714.3|28616.3|28609.3|870
1614922500000|2021-03-05 05:35:00|28716.3|28709.3|28761.3|28754.3|28766.3|28759.3|28706.3|28699.3|650
1614922800000|2021-03-05 05:40:00|28766.3|28759.3|28783.8|28776.8|28786.3|28779.3|28756.3|28749.3|369
1614923100000|2021-03-05 05:45:00|28786.3|28779.3|28826.3|28819.3|28841.3|28834.3|28761.3|28754.3|738
1614923400000|2021-03-05 05:50:00|28828.8|28821.8|28806.3|28799.3|28836.3|28829.3|28786.3|28779.3|1432
1614923700000|2021-03-05 05:55:00|28808.8|28801.8|28856.3|28849.3|28856.3|28849.3|28791.3|28784.3|1329
1614924000000|2021-03-05 06:00:00|28861.3|28854.3|28851.3|28844.3|28873.8|28866.8|28831.3|28824.3|3315
1614924300000|2021-03-05 06:05:00|28856.3|28849.3|28793.8|28786.8|28863.8|28856.8|28793.8|28786.8|1155
1614924600000|2021-03-05 06:10:00|28791.3|28784.3|28766.3|28759.3|28811.3|28804.3|28741.3|28734.3|924
1614924900000|2021-03-05 06:15:00|28763.8|28756.8|28783.8|28776.8|28801.3|28794.3|28748.8|28741.8|420
1614925200000|2021-03-05 06:20:00|28786.3|28779.3|28741.3|28734.3|28791.3|28784.3|28736.3|28729.3|330
1614925500000|2021-03-05 06:25:00|28743.8|28736.8|28771.3|28764.3|28776.3|28769.3|28738.8|28731.8|268
1614925800000|2021-03-05 06:30:00|28773.8|28766.8|28768.8|28761.8|28776.3|28769.3|28763.8|28756.8|86
1614926100000|2021-03-05 06:35:00|28766.3|28759.3|28741.3|28734.3|28766.3|28759.3|28731.3|28724.3|65
1614926400000|2021-03-05 06:40:00|28746.3|28739.3|28768.8|28761.8|28771.3|28764.3|28746.3|28739.3|49
1614926700000|2021-03-05 06:45:00|28766.3|28759.3|28756.3|28749.3|28771.3|28764.3|28753.8|28746.8|16
1614927000000|2021-03-05 06:50:00|28758.8|28751.8|28766.3|28759.3|28768.8|28761.8|28758.8|28751.8|26
1614927300000|2021-03-05 06:55:00|28771.3|28764.3|28798.8|28791.8|28803.8|28796.8|28771.3|28764.3|114
1614927600000|2021-03-05 07:00:00|28796.3|28789.3|28793.8|28786.8|28828.8|28821.8|28793.8|28786.8|144
1614927900000|2021-03-05 07:05:00|28791.3|28784.3|28756.3|28749.3|28791.3|28784.3|28748.8|28741.8|67
1614928200000|2021-03-05 07:10:00|28758.8|28751.8|28763.8|28756.8|28763.8|28756.8|28743.8|28736.8|40
1614928500000|2021-03-05 07:15:00|28761.3|28754.3|28776.3|28769.3|28778.8|28771.8|28756.3|28749.3|39
1614928800000|2021-03-05 07:20:00|28773.8|28766.8|28736.3|28729.3|28776.3|28769.3|28733.8|28726.8|34
1614929100000|2021-03-05 07:25:00|28733.8|28726.8|28738.8|28731.8|28748.8|28741.8|28731.3|28724.3|76
1614929400000|2021-03-05 07:30:00|28741.3|28734.3|28721.3|28714.3|28748.8|28741.8|28711.3|28704.3|218
1614929700000|2021-03-05 07:35:00|28723.8|28716.8|28738.8|28731.8|28738.8|28731.8|28706.3|28699.3|62
1614930000000|2021-03-05 07:40:00|28736.3|28729.3|28708.8|28701.8|28746.3|28739.3|28706.3|28699.3|79
1614930300000|2021-03-05 07:45:00|28706.3|28699.3|28698.8|28691.8|28718.8|28711.8|28681.3|28674.3|147
1614930600000|2021-03-05 07:50:00|28696.3|28689.3|28723.8|28716.8|28723.8|28716.8|28681.3|28674.3|79
1614930900000|2021-03-05 07:55:00|28726.3|28719.3|28738.8|28731.8|28738.8|28731.8|28711.3|28704.3|46
1614931200000|2021-03-05 08:00:00|28741.3|28734.3|28721.3|28714.3|28743.8|28736.8|28711.3|28704.3|88
1614931500000|2021-03-05 08:05:00|28718.8|28711.8|28666.3|28659.3|28731.3|28724.3|28653.8|28646.8|285
1614931800000|2021-03-05 08:10:00|28668.8|28661.8|28673.8|28666.8|28716.3|28709.3|28651.3|28644.3|102
1614932100000|2021-03-05 08:15:00|28671.3|28664.3|28691.3|28684.3|28706.3|28699.3|28651.3|28644.3|158
1614932400000|2021-03-05 08:20:00|28688.8|28681.8|28661.3|28654.3|28688.8|28681.8|28651.3|28644.3|242
1614932700000|2021-03-05 08:25:00|28658.8|28651.8|28706.3|28699.3|28711.3|28704.3|28636.3|28629.3|254
1614933000000|2021-03-05 08:30:00|28711.3|28704.3|28676.3|28669.3|28711.3|28704.3|28666.3|28659.3|90
1614933300000|2021-03-05 08:35:00|28673.8|28666.8|28691.3|28684.3|28706.3|28699.3|28646.3|28639.3|105
1614933600000|2021-03-05 08:40:00|28693.8|28686.8|28736.3|28729.3|28741.3|28734.3|28678.8|28671.8|164
1614933900000|2021-03-05 08:45:00|28738.8|28731.8|28756.3|28749.3|28763.8|28756.8|28723.8|28716.8|127
1614934200000|2021-03-05 08:50:00|28753.8|28746.8|28756.3|28749.3|28776.3|28769.3|28741.3|28734.3|79
1614934500000|2021-03-05 08:55:00|28758.8|28751.8|28761.3|28754.3|28776.3|28769.3|28743.8|28736.8|89
1614934800000|2021-03-05 09:00:00|28756.3|28749.3|28776.3|28769.3|28776.3|28769.3|28736.3|28729.3|116
1614935100000|2021-03-05 09:05:00|28773.8|28766.8|28761.3|28754.3|28786.3|28779.3|28761.3|28754.3|49
1614935400000|2021-03-05 09:10:00|28763.8|28756.8|28706.3|28699.3|28766.3|28759.3|28706.3|28699.3|117
1614935700000|2021-03-05 09:15:00|28708.8|28701.8|28721.3|28714.3|28733.8|28726.8|28701.3|28694.3|93
1614936000000|2021-03-05 09:20:00|28723.8|28716.8|28738.8|28731.8|28746.3|28739.3|28711.3|28704.3|61
1614936300000|2021-03-05 09:25:00|28741.3|28734.3|28721.3|28714.3|28751.3|28744.3|28711.3|28704.3|83
1614936600000|2021-03-05 09:30:00|28716.3|28709.3|28706.3|28699.3|28726.3|28719.3|28693.8|28686.8|76
1614936900000|2021-03-05 09:35:00|28708.8|28701.8|28731.3|28724.3|28736.3|28729.3|28701.3|28694.3|125
1614937200000|2021-03-05 09:40:00|28728.8|28721.8|28741.3|28734.3|28741.3|28734.3|28706.3|28699.3|52
1614937500000|2021-03-05 09:45:00|28738.8|28731.8|28731.3|28724.3|28741.3|28734.3|28716.3|28709.3|66
1614937800000|2021-03-05 09:50:00|28728.8|28721.8|28748.8|28741.8|28751.3|28744.3|28726.3|28719.3|54
1614938100000|2021-03-05 09:55:00|28746.3|28739.3|28758.8|28751.8|28761.3|28754.3|28736.3|28729.3|47
1614938400000|2021-03-05 10:00:00|28761.3|28754.3|28761.3|28754.3|28766.3|28759.3|28741.3|28734.3|151
1614938700000|2021-03-05 10:05:00|28758.8|28751.8|28751.3|28744.3|28761.3|28754.3|28731.3|28724.3|39
1614939000000|2021-03-05 10:10:00|28748.8|28741.8|28756.3|28749.3|28761.3|28754.3|28731.3|28724.3|57
1614939300000|2021-03-05 10:15:00|28761.3|28754.3|28776.3|28769.3|28786.3|28779.3|28761.3|28754.3|95
1614939600000|2021-03-05 10:20:00|28778.8|28771.8|28786.3|28779.3|28786.3|28779.3|28766.3|28759.3|44
1614939900000|2021-03-05 10:25:00|28783.8|28776.8|28796.3|28789.3|28801.3|28794.3|28776.3|28769.3|99
1614940200000|2021-03-05 10:30:00|28791.3|28784.3|28786.3|28779.3|28793.8|28786.8|28766.3|28759.3|122
1614940500000|2021-03-05 10:35:00|28783.8|28776.8|28791.3|28784.3|28796.3|28789.3|28783.8|28776.8|53
1614940800000|2021-03-05 10:40:00|28793.8|28786.8|28796.3|28789.3|28801.3|28794.3|28788.8|28781.8|69
1614941100000|2021-03-05 10:45:00|28801.3|28794.3|28796.3|28789.3|28806.3|28799.3|28786.3|28779.3|73
1614941400000|2021-03-05 10:50:00|28793.8|28786.8|28791.3|28784.3|28801.3|28794.3|28791.3|28784.3|37
1614941700000|2021-03-05 10:55:00|28788.8|28781.8|28781.3|28774.3|28803.8|28796.8|28781.3|28774.3|33
1614942000000|2021-03-05 11:00:00|28778.8|28771.8|28813.8|28806.8|28818.8|28811.8|28773.8|28766.8|69
1614942300000|2021-03-05 11:05:00|28811.3|28804.3|28816.3|28809.3|28818.8|28811.8|28801.3|28794.3|55
1614942600000|2021-03-05 11:10:00|28821.3|28814.3|28826.3|28819.3|28831.3|28824.3|28816.3|28809.3|43
1614942900000|2021-03-05 11:15:00|28823.8|28816.8|28818.8|28811.8|28828.8|28821.8|28811.3|28804.3|23
1614943200000|2021-03-05 11:20:00|28821.3|28814.3|28826.3|28819.3|28831.3|28824.3|28811.3|28804.3|22
1614943500000|2021-03-05 11:25:00|28828.8|28821.8|28856.3|28849.3|28856.3|28849.3|28821.3|28814.3|70
1614943800000|2021-03-05 11:30:00|28858.8|28851.8|28846.3|28839.3|28861.3|28854.3|28831.3|28824.3|293
1614944100000|2021-03-05 11:35:00|28848.8|28841.8|28861.3|28854.3|28866.3|28859.3|28843.8|28836.8|187
1614944400000|2021-03-05 11:40:00|28863.8|28856.8|28851.3|28844.3|28866.3|28859.3|28851.3|28844.3|91
1614944700000|2021-03-05 11:45:00|28856.3|28849.3|28861.3|28854.3|28866.3|28859.3|28846.3|28839.3|70
1614945000000|2021-03-05 11:50:00|28863.8|28856.8|28886.3|28879.3|28891.3|28884.3|28861.3|28854.3|248
1614945300000|2021-03-05 11:55:00|28891.3|28884.3|28876.3|28869.3|28891.3|28884.3|28866.3|28859.3|455
1614945600000|2021-03-05 12:00:00|28873.8|28866.8|28876.3|28869.3|28901.3|28894.3|28871.3|28864.3|240
1614945900000|2021-03-05 12:05:00|28881.3|28874.3|28846.3|28839.3|28881.3|28874.3|28846.3|28839.3|40
1614946200000|2021-03-05 12:10:00|28848.8|28841.8|28851.3|28844.3|28856.3|28849.3|28841.3|28834.3|80
1614946500000|2021-03-05 12:15:00|28853.8|28846.8|28841.3|28834.3|28853.8|28846.8|28831.3|28824.3|80
1614946800000|2021-03-05 12:20:00|28838.8|28831.8|28856.3|28849.3|28856.3|28849.3|28833.8|28826.8|40
1614947100000|2021-03-05 12:25:00|28858.8|28851.8|28876.3|28869.3|28881.3|28874.3|28851.3|28844.3|85
1614947400000|2021-03-05 12:30:00|28878.8|28871.8|28891.3|28884.3|28896.3|28889.3|28876.3|28869.3|143
1614947700000|2021-03-05 12:35:00|28893.8|28886.8|28883.8|28876.8|28898.8|28891.8|28878.8|28871.8|52
1614948000000|2021-03-05 12:40:00|28886.3|28879.3|28876.3|28869.3|28896.3|28889.3|28851.3|28844.3|89
1614948300000|2021-03-05 12:45:00|28873.8|28866.8|28856.3|28849.3|28876.3|28869.3|28853.8|28846.8|57
1614948600000|2021-03-05 12:50:00|28853.8|28846.8|28876.3|28869.3|28893.8|28886.8|28851.3|28844.3|49
1614948900000|2021-03-05 12:55:00|28873.8|28866.8|28886.3|28879.3|28898.8|28891.8|28871.3|28864.3|81
1614949200000|2021-03-05 13:00:00|28888.8|28881.8|28906.3|28899.3|28908.8|28901.8|28886.3|28879.3|155
1614949500000|2021-03-05 13:05:00|28903.8|28896.8|28878.8|28871.8|28906.3|28899.3|28871.3|28864.3|161
1614949800000|2021-03-05 13:10:00|28876.3|28869.3|28866.3|28859.3|28883.8|28876.8|28866.3|28859.3|48
1614950100000|2021-03-05 13:15:00|28868.8|28861.8|28856.3|28849.3|28873.8|28866.8|28856.3|28849.3|26
1614950400000|2021-03-05 13:20:00|28858.8|28851.8|28886.3|28879.3|28891.3|28884.3|28856.3|28849.3|88
1614950700000|2021-03-05 13:25:00|28883.8|28876.8|28866.3|28859.3|28888.8|28881.8|28866.3|28859.3|111
1614951000000|2021-03-05 13:30:00|28871.3|28864.3|28791.3|28784.3|28873.8|28866.8|28741.3|28734.3|814
1614951300000|2021-03-05 13:35:00|28788.8|28781.8|28861.3|28854.3|28866.3|28859.3|28786.3|28779.3|456
1614951600000|2021-03-05 13:40:00|28856.3|28849.3|28976.3|28969.3|29006.3|28999.3|28846.3|28839.3|852
1614951900000|2021-03-05 13:45:00|28973.8|28966.8|29011.3|29004.3|29016.3|29009.3|28971.3|28964.3|257
1614952200000|2021-03-05 13:50:00|29008.8|29001.8|29028.8|29021.8|29036.3|29029.3|28986.3|28979.3|466
1614952500000|2021-03-05 13:55:00|29031.3|29024.3|28996.3|28989.3|29046.3|29039.3|28996.3|28989.3|454
1614952800000|2021-03-05 14:00:00|28998.8|28991.8|29033.8|29026.8|29041.3|29034.3|28993.8|28986.8|350
1614953100000|2021-03-05 14:05:00|29036.3|29029.3|29083.8|29076.8|29083.8|29076.8|29031.3|29024.3|357
1614953400000|2021-03-05 14:10:00|29086.3|29079.3|29086.3|29079.3|29093.8|29086.8|29056.3|29049.3|241
1614953700000|2021-03-05 14:15:00|29088.8|29081.8|29093.8|29086.8|29116.3|29109.3|29081.3|29074.3|371
1614954000000|2021-03-05 14:20:00|29091.3|29084.3|29058.8|29051.8|29116.3|29109.3|29056.3|29049.3|341
1614954300000|2021-03-05 14:25:00|29061.3|29054.3|29061.3|29054.3|29071.3|29064.3|29051.3|29044.3|172
1614954600000|2021-03-05 14:30:00|29066.3|29059.3|28998.8|28991.8|29066.3|29059.3|28996.3|28989.3|905
1614954900000|2021-03-05 14:35:00|28996.3|28989.3|28933.8|28926.8|29016.3|29009.3|28933.8|28926.8|670
1614955200000|2021-03-05 14:40:00|28931.3|28924.3|28946.3|28939.3|28966.3|28959.3|28916.3|28909.3|232
1614955500000|2021-03-05 14:45:00|28943.8|28936.8|28916.3|28909.3|28981.3|28974.3|28916.3|28909.3|391
1614955800000|2021-03-05 14:50:00|28913.8|28906.8|28901.3|28894.3|28941.3|28934.3|28888.8|28881.8|595
1614956100000|2021-03-05 14:55:00|28903.8|28896.8|28906.3|28899.3|28928.8|28921.8|28876.3|28869.3|1451
1614956400000|2021-03-05 15:00:00|28901.3|28894.3|28891.3|28884.3|28911.3|28904.3|28871.3|28864.3|694
1614956700000|2021-03-05 15:05:00|28896.3|28889.3|28916.3|28909.3|28948.8|28941.8|28888.8|28881.8|583
1614957000000|2021-03-05 15:10:00|28918.8|28911.8|28846.3|28839.3|28933.8|28926.8|28831.3|28824.3|673
1614957300000|2021-03-05 15:15:00|28851.3|28844.3|28858.8|28851.8|28886.3|28879.3|28823.8|28816.8|963
1614957600000|2021-03-05 15:20:00|28856.3|28849.3|28821.3|28814.3|28876.3|28869.3|28811.3|28804.3|403
1614957900000|2021-03-05 15:25:00|28826.3|28819.3|28801.3|28794.3|28876.3|28869.3|28801.3|28794.3|448
1614958200000|2021-03-05 15:30:00|28798.8|28791.8|28771.3|28764.3|28836.3|28829.3|28756.3|28749.3|565
1614958500000|2021-03-05 15:35:00|28776.3|28769.3|28773.8|28766.8|28816.3|28809.3|28751.3|28744.3|363
1614958800000|2021-03-05 15:40:00|28771.3|28764.3|28781.3|28774.3|28818.8|28811.8|28761.3|28754.3|181
1614959100000|2021-03-05 15:45:00|28778.8|28771.8|28791.3|28784.3|28806.3|28799.3|28751.3|28744.3|171
1614959400000|2021-03-05 15:50:00|28788.8|28781.8|28816.3|28809.3|28821.3|28814.3|28776.3|28769.3|260
1614959700000|2021-03-05 15:55:00|28813.8|28806.8|28761.3|28754.3|28816.3|28809.3|28751.3|28744.3|314
1614960000000|2021-03-05 16:00:00|28766.3|28759.3|28733.8|28726.8|28771.3|28764.3|28716.3|28709.3|492
1614960300000|2021-03-05 16:05:00|28736.3|28729.3|28696.3|28689.3|28751.3|28744.3|28691.3|28684.3|363
1614960600000|2021-03-05 16:10:00|28691.3|28684.3|28696.3|28689.3|28731.3|28724.3|28686.3|28679.3|233
1614960900000|2021-03-05 16:15:00|28693.8|28686.8|28686.3|28679.3|28708.8|28701.8|28671.3|28664.3|287
1614961200000|2021-03-05 16:20:00|28683.8|28676.8|28661.3|28654.3|28711.3|28704.3|28661.3|28654.3|192
1614961500000|2021-03-05 16:25:00|28666.3|28659.3|28626.3|28619.3|28673.8|28666.8|28606.3|28599.3|490
1614961800000|2021-03-05 16:30:00|28628.8|28621.8|28656.3|28649.3|28691.3|28684.3|28626.3|28619.3|467
1614962100000|2021-03-05 16:35:00|28658.8|28651.8|28721.3|28714.3|28746.3|28739.3|28656.3|28649.3|329
1614962400000|2021-03-05 16:40:00|28718.8|28711.8|28746.3|28739.3|28746.3|28739.3|28666.3|28659.3|225
1614962700000|2021-03-05 16:45:00|28743.8|28736.8|28708.8|28701.8|28753.8|28746.8|28698.8|28691.8|148
1614963000000|2021-03-05 16:50:00|28711.3|28704.3|28696.3|28689.3|28728.8|28721.8|28686.3|28679.3|194
1614963300000|2021-03-05 16:55:00|28698.8|28691.8|28793.8|28786.8|28798.8|28791.8|28686.3|28679.3|446
1614963600000|2021-03-05 17:00:00|28791.3|28784.3|28791.3|28784.3|28801.3|28794.3|28771.3|28764.3|137
1614963900000|2021-03-05 17:05:00|28788.8|28781.8|28776.3|28769.3|28801.3|28794.3|28771.3|28764.3|119
1614964200000|2021-03-05 17:10:00|28781.3|28774.3|28786.3|28779.3|28806.3|28799.3|28773.8|28766.8|97
1614964500000|2021-03-05 17:15:00|28783.8|28776.8|28811.3|28804.3|28818.8|28811.8|28778.8|28771.8|123
1614964800000|2021-03-05 17:20:00|28808.8|28801.8|28858.8|28851.8|28866.3|28859.3|28801.3|28794.3|581
1614965100000|2021-03-05 17:25:00|28856.3|28849.3|28878.8|28871.8|28881.3|28874.3|28851.3|28844.3|421
1614965400000|2021-03-05 17:30:00|28876.3|28869.3|28883.8|28876.8|28898.8|28891.8|28873.8|28866.8|325
1614965700000|2021-03-05 17:35:00|28881.3|28874.3|28886.3|28879.3|28891.3|28884.3|28851.3|28844.3|293
1614966000000|2021-03-05 17:40:00|28883.8|28876.8|28908.8|28901.8|28911.3|28904.3|28868.8|28861.8|298
1614966300000|2021-03-05 17:45:00|28906.3|28899.3|28923.8|28916.8|28936.3|28929.3|28901.3|28894.3|293
1614966600000|2021-03-05 17:50:00|28921.3|28914.3|28901.3|28894.3|28926.3|28919.3|28893.8|28886.8|128
1614966900000|2021-03-05 17:55:00|28896.3|28889.3|28906.3|28899.3|28923.8|28916.8|28891.3|28884.3|78
1614967200000|2021-03-05 18:00:00|28903.8|28896.8|28858.8|28851.8|28931.3|28924.3|28853.8|28846.8|255
1614967500000|2021-03-05 18:05:00|28861.3|28854.3|28936.3|28929.3|28946.3|28939.3|28856.3|28849.3|200
1614967800000|2021-03-05 18:10:00|28938.8|28931.8|28946.3|28939.3|28946.3|28939.3|28906.3|28899.3|72
1614968100000|2021-03-05 18:15:00|28943.8|28936.8|28986.3|28979.3|28986.3|28979.3|28936.3|28929.3|201
1614968400000|2021-03-05 18:20:00|28983.8|28976.8|28981.3|28974.3|28986.3|28979.3|28951.3|28944.3|131
1614968700000|2021-03-05 18:25:00|28978.8|28971.8|28986.3|28979.3|28991.3|28984.3|28956.3|28949.3|104
1614969000000|2021-03-05 18:30:00|28988.8|28981.8|28983.8|28976.8|28991.3|28984.3|28961.3|28954.3|83
1614969300000|2021-03-05 18:35:00|28986.3|28979.3|29006.3|28999.3|29011.3|29004.3|28976.3|28969.3|93
1614969600000|2021-03-05 18:40:00|29008.8|29001.8|28993.8|28986.8|29026.3|29019.3|28991.3|28984.3|143
1614969900000|2021-03-05 18:45:00|28996.3|28989.3|29011.3|29004.3|29021.3|29014.3|28988.8|28981.8|73
1614970200000|2021-03-05 18:50:00|29013.8|29006.8|28981.3|28974.3|29031.3|29024.3|28976.3|28969.3|227
1614970500000|2021-03-05 18:55:00|28986.3|28979.3|29001.3|28994.3|29001.3|28994.3|28981.3|28974.3|104
1614970800000|2021-03-05 19:00:00|29003.8|28996.8|28986.3|28979.3|29013.8|29006.8|28976.3|28969.3|154
1614971100000|2021-03-05 19:05:00|28983.8|28976.8|28971.3|28964.3|28986.3|28979.3|28966.3|28959.3|213
1614971400000|2021-03-05 19:10:00|28973.8|28966.8|28986.3|28979.3|28988.8|28981.8|28966.3|28959.3|76
1614971700000|2021-03-05 19:15:00|28988.8|28981.8|28966.3|28959.3|29001.3|28994.3|28961.3|28954.3|65
1614972000000|2021-03-05 19:20:00|28968.8|28961.8|28986.3|28979.3|28988.8|28981.8|28961.3|28954.3|48
1614972300000|2021-03-05 19:25:00|28988.8|28981.8|29021.3|29014.3|29023.8|29016.8|28981.3|28974.3|93
1614972600000|2021-03-05 19:30:00|29023.8|29016.8|29056.3|29049.3|29056.3|29049.3|29021.3|29014.3|262
1614972900000|2021-03-05 19:35:00|29053.8|29046.8|29056.3|29049.3|29066.3|29059.3|29046.3|29039.3|119
1614973200000|2021-03-05 19:40:00|29058.8|29051.8|29031.3|29024.3|29066.3|29059.3|29026.3|29019.3|69
1614973500000|2021-03-05 19:45:00|29033.8|29026.8|29053.8|29046.8|29056.3|29049.3|29026.3|29019.3|83
1614973800000|2021-03-05 19:50:00|29051.3|29044.3|29076.3|29069.3|29078.8|29071.8|29051.3|29044.3|70
1614974100000|2021-03-05 19:55:00|29078.8|29071.8|29121.3|29114.3|29131.3|29124.3|29076.3|29069.3|647
1614974400000|2021-03-05 20:00:00|29126.3|29119.3|29151.3|29144.3|29151.3|29144.3|29121.3|29114.3|474
1614974700000|2021-03-05 20:05:00|29148.8|29141.8|29141.3|29134.3|29158.8|29151.8|29131.3|29124.3|185
1614975000000|2021-03-05 20:10:00|29138.8|29131.8|29141.3|29134.3|29146.3|29139.3|29121.3|29114.3|108
1614975300000|2021-03-05 20:15:00|29143.8|29136.8|29148.8|29141.8|29161.3|29154.3|29126.3|29119.3|157
1614975600000|2021-03-05 20:20:00|29146.3|29139.3|29171.3|29164.3|29173.8|29166.8|29141.3|29134.3|235
1614975900000|2021-03-05 20:25:00|29173.8|29166.8|29153.8|29146.8|29181.3|29174.3|29141.3|29134.3|200
1614976200000|2021-03-05 20:30:00|29156.3|29149.3|29166.3|29159.3|29171.3|29164.3|29146.3|29139.3|56
1614976500000|2021-03-05 20:35:00|29168.8|29161.8|29191.3|29184.3|29196.3|29189.3|29166.3|29159.3|183
1614976800000|2021-03-05 20:40:00|29193.8|29186.8|29166.3|29159.3|29193.8|29186.8|29156.3|29149.3|133
1614977100000|2021-03-05 20:45:00|29163.8|29156.8|29163.8|29156.8|29171.3|29164.3|29126.3|29119.3|196
1614977400000|2021-03-05 20:50:00|29161.3|29154.3|29161.3|29154.3|29181.3|29174.3|29156.3|29149.3|133
1614977700000|2021-03-05 20:55:00|29166.3|29159.3|29178.8|29171.8|29186.3|29179.3|29141.3|29134.3|416
1614978000000|2021-03-05 21:00:00|29181.3|29174.3|29183.8|29176.8|29193.8|29186.8|29173.8|29166.8|82
1614978300000|2021-03-05 21:05:00|29181.3|29174.3|29183.8|29176.8|29183.8|29176.8|29178.8|29171.8|45
1614978600000|2021-03-05 21:10:00|29186.3|29179.3|29190.3|29175.3|29193.8|29186.8|29178.8|29170.3|27
1614978900000|2021-03-05 21:15:00|29187.8|29172.8|29192.8|29177.8|29192.8|29177.8|29180.3|29165.3|40
1614979200000|2021-03-05 21:20:00|29195.3|29180.3|29185.3|29170.3|29195.3|29180.3|29177.8|29162.8|31
1614979500000|2021-03-05 21:25:00|29182.8|29167.8|29185.3|29170.3|29200.3|29185.3|29180.3|29165.3|39
1614979800000|2021-03-05 21:30:00|29180.3|29165.3|29195.3|29180.3|29195.3|29180.3|29177.8|29162.8|20
1614980100000|2021-03-05 21:35:00|29192.8|29177.8|29192.8|29177.8|29197.8|29182.8|29190.3|29175.3|10
1614980400000|2021-03-05 21:40:00|29197.8|29182.8|29197.8|29182.8|29197.8|29182.8|29197.8|29182.8|8
1614980700000|2021-03-05 21:45:00|29200.3|29185.3|29220.3|29205.3|29222.8|29207.8|29197.8|29182.8|58
1614981000000|2021-03-05 21:50:00|29212.8|29197.8|29207.8|29192.8|29212.8|29197.8|29205.3|29190.3|30
1614981300000|2021-03-05 21:55:00|29210.3|29195.3|29211.2|29181.2|29225.3|29210.3|29205.3|29180.1|61
1615158000000|2021-03-07 23:00:00|29300.3|29285.3|29342.8|29327.8|29355.3|29340.3|29292.8|29277.8|222
1615158300000|2021-03-07 23:05:00|29340.3|29325.3|29355.3|29340.3|29405.3|29390.3|29340.3|29325.3|172
1615158600000|2021-03-07 23:10:00|29357.8|29342.8|29365.3|29350.3|29375.3|29360.3|29345.3|29330.3|109
1615158900000|2021-03-07 23:15:00|29362.8|29347.8|29357.8|29342.8|29365.3|29350.3|29350.3|29335.3|88
1615159200000|2021-03-07 23:20:00|29360.3|29345.3|29370.3|29355.3|29380.3|29365.3|29360.3|29345.3|175
1615159500000|2021-03-07 23:25:00|29375.3|29360.3|29370.3|29355.3|29380.3|29365.3|29365.3|29350.3|86
1615159800000|2021-03-07 23:30:00|29380.3|29365.3|29371.3|29364.3|29476.3|29469.3|29366.3|29359.3|30057
1615160100000|2021-03-07 23:35:00|29368.8|29361.8|29341.3|29334.3|29381.3|29374.3|29341.3|29334.3|230
1615160400000|2021-03-07 23:40:00|29338.8|29331.8|29406.3|29399.3|29443.8|29436.8|29338.8|29331.8|569
1615160700000|2021-03-07 23:45:00|29398.8|29391.8|29328.8|29321.8|29401.3|29394.3|29311.3|29304.3|606
1615161000000|2021-03-07 23:50:00|29326.3|29319.3|29333.8|29326.8|29338.8|29331.8|29298.8|29291.8|393
1615161300000|2021-03-07 23:55:00|29336.3|29329.3|29328.7|29321.7|29371.2|29364.2|29323.7|29316.7|294
1615161600000|2021-03-08 00:00:00|29331.2|29324.2|29251.2|29244.2|29336.2|29329.2|29236.2|29229.2|1349
1615161900000|2021-03-08 00:05:00|29248.7|29241.7|29186.2|29179.2|29256.2|29249.2|29181.2|29174.2|1087
1615162200000|2021-03-08 00:10:00|29183.7|29176.7|29138.7|29131.7|29216.2|29209.2|29126.2|29119.2|997
1615162500000|2021-03-08 00:15:00|29141.2|29134.2|29138.7|29131.7|29166.2|29159.2|29091.2|29084.2|1616
1615162800000|2021-03-08 00:20:00|29141.2|29134.2|29126.2|29119.2|29156.2|29149.2|29111.2|29104.2|738
1615163100000|2021-03-08 00:25:00|29123.7|29116.7|29116.2|29109.2|29156.2|29149.2|29101.2|29094.2|959
1615163400000|2021-03-08 00:30:00|29118.7|29111.7|29101.2|29094.2|29146.2|29139.2|29071.2|29064.2|1028
1615163700000|2021-03-08 00:35:00|29103.7|29096.7|29108.7|29101.7|29136.2|29129.2|29086.2|29079.2|970
1615164000000|2021-03-08 00:40:00|29111.2|29104.2|29166.2|29159.2|29166.2|29159.2|29106.2|29099.2|542
1615164300000|2021-03-08 00:45:00|29171.2|29164.2|29191.2|29184.2|29238.7|29231.7|29166.2|29159.2|614
1615164600000|2021-03-08 00:50:00|29193.7|29186.7|29141.2|29134.2|29216.2|29209.2|29131.2|29124.2|494
1615164900000|2021-03-08 00:55:00|29138.7|29131.7|29156.2|29149.2|29186.2|29179.2|29116.2|29109.2|714
1615165200000|2021-03-08 01:00:00|29151.2|29144.2|29141.2|29134.2|29191.2|29184.2|29136.2|29129.2|408
1615165500000|2021-03-08 01:05:00|29146.2|29139.2|29176.2|29169.2|29186.2|29179.2|29121.2|29114.2|637
1615165800000|2021-03-08 01:10:00|29178.7|29171.7|29176.2|29169.2|29206.2|29199.2|29171.2|29164.2|456
1615166100000|2021-03-08 01:15:00|29173.7|29166.7|29071.2|29064.2|29176.2|29169.2|29071.2|29064.2|776
1615166400000|2021-03-08 01:20:00|29068.7|29061.7|29081.2|29074.2|29116.2|29109.2|29056.2|29049.2|718
1615166700000|2021-03-08 01:25:00|29083.7|29076.7|29103.7|29096.7|29113.7|29106.7|29066.2|29059.2|649
1615167000000|2021-03-08 01:30:00|29106.2|29099.2|29131.2|29124.2|29143.7|29136.7|29086.2|29079.2|444
1615167300000|2021-03-08 01:35:00|29133.7|29126.7|29091.2|29084.2|29141.2|29134.2|29091.2|29084.2|401
1615167600000|2021-03-08 01:40:00|29093.7|29086.7|29101.2|29094.2|29106.2|29099.2|29063.7|29056.7|840
1615167900000|2021-03-08 01:45:00|29098.7|29091.7|29131.2|29124.2|29146.2|29139.2|29098.7|29091.7|418
1615168200000|2021-03-08 01:50:00|29126.2|29119.2|29138.7|29131.7|29146.2|29139.2|29113.7|29106.7|465
1615168500000|2021-03-08 01:55:00|29141.2|29134.2|29136.2|29129.2|29166.2|29159.2|29126.2|29119.2|462
1615168800000|2021-03-08 02:00:00|29133.7|29126.7|29141.2|29134.2|29148.7|29141.7|29123.7|29116.7|351
1615169100000|2021-03-08 02:05:00|29138.7|29131.7|29148.7|29141.7|29151.2|29144.2|29126.2|29119.2|264
1615169400000|2021-03-08 02:10:00|29151.2|29144.2|29116.2|29109.2|29156.2|29149.2|29096.2|29089.2|332
1615169700000|2021-03-08 02:15:00|29118.7|29111.7|29048.7|29041.7|29121.2|29114.2|29046.2|29039.2|687
1615170000000|2021-03-08 02:20:00|29051.2|29044.2|28958.7|28951.7|29051.2|29044.2|28953.7|28946.7|2545
1615170300000|2021-03-08 02:25:00|28956.2|28949.2|28936.2|28929.2|28981.2|28974.2|28926.2|28919.2|1489
1615170600000|2021-03-08 02:30:00|28933.7|28926.7|28948.7|28941.7|28951.2|28944.2|28906.2|28899.2|808
1615170900000|2021-03-08 02:35:00|28946.2|28939.2|28946.2|28939.2|28951.2|28944.2|28901.2|28894.2|707
1615171200000|2021-03-08 02:40:00|28943.7|28936.7|28943.7|28936.7|28958.7|28951.7|28931.2|28924.2|401
1615171500000|2021-03-08 02:45:00|28941.2|28934.2|28923.7|28916.7|28941.2|28934.2|28896.2|28889.2|376
1615171800000|2021-03-08 02:50:00|28921.2|28914.2|28951.2|28944.2|28966.2|28959.2|28921.2|28914.2|364
1615172100000|2021-03-08 02:55:00|28948.7|28941.7|28961.2|28954.2|28966.2|28959.2|28936.2|28929.2|242
1615172400000|2021-03-08 03:00:00|28958.7|28951.7|28948.7|28941.7|28971.2|28964.2|28926.2|28919.2|445
1615172700000|2021-03-08 03:05:00|28951.2|28944.2|28911.2|28904.2|28968.7|28961.7|28908.7|28901.7|400
1615173000000|2021-03-08 03:10:00|28908.7|28901.7|28888.7|28881.7|28921.2|28914.2|28881.2|28874.2|338
1615173300000|2021-03-08 03:15:00|28886.2|28879.2|28881.2|28874.2|28911.2|28904.2|28871.2|28864.2|335
1615173600000|2021-03-08 03:20:00|28878.7|28871.7|28858.7|28851.7|28886.2|28879.2|28841.2|28834.2|371
1615173900000|2021-03-08 03:25:00|28861.2|28854.2|28846.2|28839.2|28871.2|28864.2|28843.7|28836.7|296
1615174200000|2021-03-08 03:30:00|28841.2|28834.2|28821.2|28814.2|28848.7|28841.7|28783.7|28776.7|1598
1615174500000|2021-03-08 03:35:00|28818.7|28811.7|28861.2|28854.2|28866.2|28859.2|28816.2|28809.2|538
1615174800000|2021-03-08 03:40:00|28863.7|28856.7|28756.2|28749.2|28876.2|28869.2|28756.2|28749.2|724
1615175100000|2021-03-08 03:45:00|28751.2|28744.2|28776.2|28769.2|28803.7|28796.7|28743.7|28736.7|482
1615175400000|2021-03-08 03:50:00|28771.2|28764.2|28806.2|28799.2|28816.2|28809.2|28766.2|28759.2|317
1615175700000|2021-03-08 03:55:00|28808.7|28801.7|28793.7|28786.7|28821.2|28814.2|28776.2|28769.2|279
1615176000000|2021-03-08 04:00:00|28791.2|28784.2|28721.2|28714.2|28803.7|28796.7|28721.2|28714.2|1085
1615176300000|2021-03-08 04:05:00|28726.2|28719.2|28746.2|28739.2|28751.2|28744.2|28708.7|28701.7|418
1615176600000|2021-03-08 04:10:00|28748.7|28741.7|28733.7|28726.7|28751.2|28744.2|28691.2|28684.2|807
1615176900000|2021-03-08 04:15:00|28736.2|28729.2|28756.2|28749.2|28756.2|28749.2|28726.2|28719.2|388
1615177200000|2021-03-08 04:20:00|28753.7|28746.7|28791.2|28784.2|28801.2|28794.2|28751.2|28744.2|668
1615177500000|2021-03-08 04:25:00|28801.2|28794.2|28791.2|28784.2|28831.2|28824.2|28786.2|28779.2|371
1615177800000|2021-03-08 04:30:00|28793.7|28786.7|28761.2|28754.2|28793.7|28786.7|28751.2|28744.2|384
1615178100000|2021-03-08 04:35:00|28763.7|28756.7|28706.2|28699.2|28766.2|28759.2|28696.2|28689.2|391
1615178400000|2021-03-08 04:40:00|28708.7|28701.7|28716.2|28709.2|28731.2|28724.2|28691.2|28684.2|358
1615178700000|2021-03-08 04:45:00|28711.2|28704.2|28746.2|28739.2|28756.2|28749.2|28701.2|28694.2|1557
1615179000000|2021-03-08 04:50:00|28743.7|28736.7|28721.2|28714.2|28751.2|28744.2|28716.2|28709.2|135
1615179300000|2021-03-08 04:55:00|28718.7|28711.7|28756.2|28749.2|28756.2|28749.2|28713.7|28706.7|198
1615179600000|2021-03-08 05:00:00|28753.7|28746.7|28771.2|28764.2|28776.2|28769.2|28746.2|28739.2|332
1615179900000|2021-03-08 05:05:00|28766.2|28759.2|28726.2|28719.2|28781.2|28774.2|28718.7|28711.7|489
1615180200000|2021-03-08 05:10:00|28723.7|28716.7|28708.7|28701.7|28733.7|28726.7|28701.2|28694.2|459
1615180500000|2021-03-08 05:15:00|28706.2|28699.2|28716.2|28709.2|28751.2|28744.2|28691.2|28684.2|564
1615180800000|2021-03-08 05:20:00|28713.7|28706.7|28706.2|28699.2|28741.2|28734.2|28693.7|28686.7|370
1615181100000|2021-03-08 05:25:00|28711.2|28704.2|28718.7|28711.7|28731.2|28724.2|28681.2|28674.2|796
1615181400000|2021-03-08 05:30:00|28716.2|28709.2|28661.2|28654.2|28718.7|28711.7|28646.2|28639.2|1152
1615181700000|2021-03-08 05:35:00|28656.2|28649.2|28711.2|28704.2|28721.2|28714.2|28653.7|28646.7|1295
1615182000000|2021-03-08 05:40:00|28708.7|28701.7|28718.7|28711.7|28731.2|28724.2|28696.2|28689.2|534
1615182300000|2021-03-08 05:45:00|28716.2|28709.2|28731.2|28724.2|28731.2|28724.2|28673.7|28666.7|940
1615182600000|2021-03-08 05:50:00|28728.7|28721.7|28701.2|28694.2|28736.2|28729.2|28681.2|28674.2|2143
1615182900000|2021-03-08 05:55:00|28706.2|28699.2|28723.7|28716.7|28728.7|28721.7|28676.2|28669.2|2265
1615183200000|2021-03-08 06:00:00|28721.2|28714.2|28803.7|28796.7|28806.2|28799.2|28721.2|28714.2|2760
1615183500000|2021-03-08 06:05:00|28806.2|28799.2|28796.2|28789.2|28816.2|28809.2|28796.2|28789.2|907
1615183800000|2021-03-08 06:10:00|28793.7|28786.7|28768.7|28761.7|28811.2|28804.2|28763.7|28756.7|751
1615184100000|2021-03-08 06:15:00|28766.2|28759.2|28776.2|28769.2|28786.2|28779.2|28763.7|28756.7|465
1615184400000|2021-03-08 06:20:00|28778.7|28771.7|28806.2|28799.2|28813.7|28806.7|28778.7|28771.7|403
1615184700000|2021-03-08 06:25:00|28808.7|28801.7|28798.7|28791.7|28811.2|28804.2|28791.2|28784.2|87
1615185000000|2021-03-08 06:30:00|28796.2|28789.2|28793.7|28786.7|28821.2|28814.2|28791.2|28784.2|94
1615185300000|2021-03-08 06:35:00|28791.2|28784.2|28781.2|28774.2|28793.7|28786.7|28781.2|28774.2|49
1615185600000|2021-03-08 06:40:00|28783.7|28776.7|28773.7|28766.7|28788.7|28781.7|28773.7|28766.7|117
1615185900000|2021-03-08 06:45:00|28776.2|28769.2|28781.2|28774.2|28786.2|28779.2|28771.2|28764.2|29
1615186200000|2021-03-08 06:50:00|28783.7|28776.7|28776.2|28769.2|28786.2|28779.2|28773.7|28766.7|33
1615186500000|2021-03-08 06:55:00|28778.7|28771.7|28756.2|28749.2|28798.7|28791.7|28756.2|28749.2|305
1615186800000|2021-03-08 07:00:00|28758.7|28751.7|28811.2|28804.2|28816.2|28809.2|28751.2|28744.2|157
1615187100000|2021-03-08 07:05:00|28808.7|28801.7|28766.2|28759.2|28808.7|28801.7|28766.2|28759.2|113
1615187400000|2021-03-08 07:10:00|28771.2|28764.2|28733.7|28726.7|28771.2|28764.2|28731.2|28724.2|156
1615187700000|2021-03-08 07:15:00|28731.2|28724.2|28728.7|28721.7|28743.7|28736.7|28718.7|28711.7|91
1615188000000|2021-03-08 07:20:00|28726.2|28719.2|28713.7|28706.7|28738.7|28731.7|28706.2|28699.2|82
1615188300000|2021-03-08 07:25:00|28711.2|28704.2|28716.2|28709.2|28736.2|28729.2|28708.7|28701.7|82
1615188600000|2021-03-08 07:30:00|28718.7|28711.7|28693.7|28686.7|28721.2|28714.2|28681.2|28674.2|423
1615188900000|2021-03-08 07:35:00|28696.2|28689.2|28683.7|28676.7|28708.7|28701.7|28681.2|28674.2|73
1615189200000|2021-03-08 07:40:00|28686.2|28679.2|28731.2|28724.2|28738.7|28731.7|28686.2|28679.2|108
1615189500000|2021-03-08 07:45:00|28728.7|28721.7|28736.2|28729.2|28753.7|28746.7|28726.2|28719.2|150
1615189800000|2021-03-08 07:50:00|28738.7|28731.7|28736.2|28729.2|28751.2|28744.2|28731.2|28724.2|130
1615190100000|2021-03-08 07:55:00|28741.2|28734.2|28716.2|28709.2|28741.2|28734.2|28696.2|28689.2|103
1615190400000|2021-03-08 08:00:00|28713.7|28706.7|28671.2|28664.2|28726.2|28719.2|28666.2|28659.2|276
1615190700000|2021-03-08 08:05:00|28666.2|28659.2|28621.2|28614.2|28668.7|28661.7|28613.7|28606.7|462
1615191000000|2021-03-08 08:10:00|28618.7|28611.7|28651.2|28644.2|28658.7|28651.7|28601.2|28594.2|350
1615191300000|2021-03-08 08:15:00|28653.7|28646.7|28656.2|28649.2|28693.7|28686.7|28648.7|28641.7|268
1615191600000|2021-03-08 08:20:00|28651.2|28644.2|28661.2|28654.2|28691.2|28684.2|28651.2|28644.2|266
1615191900000|2021-03-08 08:25:00|28658.7|28651.7|28693.7|28686.7|28696.2|28689.2|28641.2|28634.2|233
1615192200000|2021-03-08 08:30:00|28691.2|28684.2|28686.2|28679.2|28703.7|28696.7|28643.7|28636.7|156
1615192500000|2021-03-08 08:35:00|28688.7|28681.7|28696.2|28689.2|28701.2|28694.2|28646.2|28639.2|142
1615192800000|2021-03-08 08:40:00|28693.7|28686.7|28686.2|28679.2|28716.2|28709.2|28671.2|28664.2|133
1615193100000|2021-03-08 08:45:00|28681.2|28674.2|28701.2|28694.2|28706.2|28699.2|28671.2|28664.2|107
1615193400000|2021-03-08 08:50:00|28698.7|28691.7|28751.2|28744.2|28751.2|28744.2|28698.7|28691.7|222
1615193700000|2021-03-08 08:55:00|28753.7|28746.7|28746.2|28739.2|28756.2|28749.2|28733.7|28726.7|142
1615194000000|2021-03-08 09:00:00|28748.7|28741.7|28718.7|28711.7|28756.2|28749.2|28711.2|28704.2|171
1615194300000|2021-03-08 09:05:00|28716.2|28709.2|28686.2|28679.2|28718.7|28711.7|28663.7|28656.7|144
1615194600000|2021-03-08 09:10:00|28683.7|28676.7|28678.7|28671.7|28716.2|28709.2|28673.7|28666.7|63
1615194900000|2021-03-08 09:15:00|28676.2|28669.2|28666.2|28659.2|28686.2|28679.2|28656.2|28649.2|157
1615195200000|2021-03-08 09:20:00|28663.7|28656.7|28596.2|28589.2|28666.2|28659.2|28586.2|28579.2|426
1615195500000|2021-03-08 09:25:00|28591.2|28584.2|28591.2|28584.2|28598.7|28591.7|28566.2|28559.2|367
1615195800000|2021-03-08 09:30:00|28593.7|28586.7|28586.2|28579.2|28596.2|28589.2|28568.7|28561.7|238
1615196100000|2021-03-08 09:35:00|28588.7|28581.7|28616.2|28609.2|28623.7|28616.7|28571.2|28564.2|303
1615196400000|2021-03-08 09:40:00|28613.7|28606.7|28653.7|28646.7|28653.7|28646.7|28608.7|28601.7|973
1615196700000|2021-03-08 09:45:00|28651.2|28644.2|28666.2|28659.2|28676.2|28669.2|28651.2|28644.2|406
1615197000000|2021-03-08 09:50:00|28663.7|28656.7|28661.2|28654.2|28671.2|28664.2|28641.2|28634.2|561
1615197300000|2021-03-08 09:55:00|28663.7|28656.7|28656.2|28649.2|28666.2|28659.2|28646.2|28639.2|112
1615197600000|2021-03-08 10:00:00|28653.7|28646.7|28656.2|28649.2|28681.2|28674.2|28646.2|28639.2|184
1615197900000|2021-03-08 10:05:00|28661.2|28654.2|28676.2|28669.2|28686.2|28679.2|28658.7|28651.7|154
1615198200000|2021-03-08 10:10:00|28678.7|28671.7|28661.2|28654.2|28686.2|28679.2|28661.2|28654.2|142
1615198500000|2021-03-08 10:15:00|28663.7|28656.7|28631.2|28624.2|28671.2|28664.2|28621.2|28614.2|173
1615198800000|2021-03-08 10:20:00|28636.2|28629.2|28641.2|28634.2|28658.7|28651.7|28633.7|28626.7|37
1615199100000|2021-03-08 10:25:00|28643.7|28636.7|28636.2|28629.2|28656.2|28649.2|28623.7|28616.7|83
1615199400000|2021-03-08 10:30:00|28633.7|28626.7|28706.2|28699.2|28708.7|28701.7|28631.2|28624.2|208
1615199700000|2021-03-08 10:35:00|28708.7|28701.7|28686.2|28679.2|28723.7|28716.7|28686.2|28679.2|148
1615200000000|2021-03-08 10:40:00|28681.2|28674.2|28691.2|28684.2|28691.2|28684.2|28666.2|28659.2|167
1615200300000|2021-03-08 10:45:00|28686.2|28679.2|28673.7|28666.7|28696.2|28689.2|28671.2|28664.2|102
1615200600000|2021-03-08 10:50:00|28676.2|28669.2|28701.2|28694.2|28716.2|28709.2|28671.2|28664.2|112
1615200900000|2021-03-08 10:55:00|28703.7|28696.7|28713.7|28706.7|28721.2|28714.2|28701.2|28694.2|63
1615201200000|2021-03-08 11:00:00|28716.2|28709.2|28723.7|28716.7|28741.2|28734.2|28716.2|28709.2|90
1615201500000|2021-03-08 11:05:00|28726.2|28719.2|28741.2|28734.2|28746.2|28739.2|28721.2|28714.2|74
1615201800000|2021-03-08 11:10:00|28746.2|28739.2|28741.2|28734.2|28753.7|28746.7|28736.2|28729.2|102
1615202100000|2021-03-08 11:15:00|28738.7|28731.7|28731.2|28724.2|28746.2|28739.2|28726.2|28719.2|79
1615202400000|2021-03-08 11:20:00|28733.7|28726.7|28741.2|28734.2|28741.2|28734.2|28716.2|28709.2|66
1615202700000|2021-03-08 11:25:00|28738.7|28731.7|28706.2|28699.2|28756.2|28749.2|28706.2|28699.2|99
1615203000000|2021-03-08 11:30:00|28708.7|28701.7|28741.2|28734.2|28751.2|28744.2|28706.2|28699.2|85
1615203300000|2021-03-08 11:35:00|28746.2|28739.2|28756.2|28749.2|28761.2|28754.2|28731.2|28724.2|182
1615203600000|2021-03-08 11:40:00|28753.7|28746.7|28748.7|28741.7|28756.2|28749.2|28736.2|28729.2|191
1615203900000|2021-03-08 11:45:00|28751.2|28744.2|28771.2|28764.2|28781.2|28774.2|28746.2|28739.2|190
1615204200000|2021-03-08 11:50:00|28768.7|28761.7|28773.7|28766.7|28781.2|28774.2|28751.2|28744.2|79
1615204500000|2021-03-08 11:55:00|28776.2|28769.2|28801.2|28794.2|28801.2|28794.2|28761.2|28754.2|126
1615204800000|2021-03-08 12:00:00|28796.2|28789.2|28771.2|28764.2|28811.2|28804.2|28761.2|28754.2|279
1615205100000|2021-03-08 12:05:00|28766.2|28759.2|28796.2|28789.2|28803.7|28796.7|28766.2|28759.2|89
1615205400000|2021-03-08 12:10:00|28793.7|28786.7|28811.2|28804.2|28821.2|28814.2|28791.2|28784.2|203
1615205700000|2021-03-08 12:15:00|28808.7|28801.7|28816.2|28809.2|28826.2|28819.2|28801.2|28794.2|195
1615206000000|2021-03-08 12:20:00|28818.7|28811.7|28801.2|28794.2|28821.2|28814.2|28783.7|28776.7|143
1615206300000|2021-03-08 12:25:00|28798.7|28791.7|28791.2|28784.2|28811.2|28804.2|28791.2|28784.2|158
1615206600000|2021-03-08 12:30:00|28793.7|28786.7|28771.2|28764.2|28798.7|28791.7|28761.2|28754.2|149
1615206900000|2021-03-08 12:35:00|28773.7|28766.7|28763.7|28756.7|28773.7|28766.7|28761.2|28754.2|118
1615207200000|2021-03-08 12:40:00|28761.2|28754.2|28736.2|28729.2|28761.2|28754.2|28731.2|28724.2|225
1615207500000|2021-03-08 12:45:00|28733.7|28726.7|28741.2|28734.2|28751.2|28744.2|28728.7|28721.7|188
1615207800000|2021-03-08 12:50:00|28738.7|28731.7|28758.7|28751.7|28766.2|28759.2|28736.2|28729.2|180
1615208100000|2021-03-08 12:55:00|28756.2|28749.2|28776.2|28769.2|28778.7|28771.7|28756.2|28749.2|57
1615208400000|2021-03-08 13:00:00|28778.7|28771.7|28788.7|28781.7|28788.7|28781.7|28761.2|28754.2|186
1615208700000|2021-03-08 13:05:00|28791.2|28784.2|28788.7|28781.7|28801.2|28794.2|28778.7|28771.7|81
1615209000000|2021-03-08 13:10:00|28791.2|28784.2|28816.2|28809.2|28816.2|28809.2|28778.7|28771.7|327
1615209300000|2021-03-08 13:15:00|28813.7|28806.7|28831.2|28824.2|28833.7|28826.7|28806.2|28799.2|107
1615209600000|2021-03-08 13:20:00|28833.7|28826.7|28836.2|28829.2|28841.2|28834.2|28816.2|28809.2|147
1615209900000|2021-03-08 13:25:00|28831.2|28824.2|28856.2|28849.2|28856.2|28849.2|28831.2|28824.2|456
1615210200000|2021-03-08 13:30:00|28853.7|28846.7|28856.2|28849.2|28866.2|28859.2|28846.2|28839.2|150
1615210500000|2021-03-08 13:35:00|28853.7|28846.7|28836.2|28829.2|28853.7|28846.7|28823.7|28816.7|351
1615210800000|2021-03-08 13:40:00|28838.7|28831.7|28846.2|28839.2|28871.2|28864.2|28831.2|28824.2|257
1615211100000|2021-03-08 13:45:00|28848.7|28841.7|28861.2|28854.2|28866.2|28859.2|28833.7|28826.7|245
1615211400000|2021-03-08 13:50:00|28858.7|28851.7|28891.2|28884.2|28891.2|28884.2|28856.2|28849.2|195
1615211700000|2021-03-08 13:55:00|28888.7|28881.7|28896.2|28889.2|28901.2|28894.2|28871.2|28864.2|106
1615212000000|2021-03-08 14:00:00|28898.7|28891.7|28883.7|28876.7|28908.7|28901.7|28881.2|28874.2|185
1615212300000|2021-03-08 14:05:00|28886.2|28879.2|28888.7|28881.7|28901.2|28894.2|28881.2|28874.2|304
1615212600000|2021-03-08 14:10:00|28886.2|28879.2|28898.7|28891.7|28903.7|28896.7|28876.2|28869.2|99
1615212900000|2021-03-08 14:15:00|28901.2|28894.2|28916.2|28909.2|28916.2|28909.2|28896.2|28889.2|184
1615213200000|2021-03-08 14:20:00|28913.7|28906.7|28901.2|28894.2|28913.7|28906.7|28886.2|28879.2|84
1615213500000|2021-03-08 14:25:00|28906.2|28899.2|28916.2|28909.2|28921.2|28914.2|28906.2|28899.2|62
1615213800000|2021-03-08 14:30:00|28921.2|28914.2|28846.2|28839.2|28921.2|28914.2|28841.2|28834.2|615
1615214100000|2021-03-08 14:35:00|28841.2|28834.2|28946.2|28939.2|28951.2|28944.2|28841.2|28834.2|620
1615214400000|2021-03-08 14:40:00|28951.2|28944.2|28996.2|28989.2|29008.7|29001.7|28948.7|28941.7|1786
1615214700000|2021-03-08 14:45:00|28998.7|28991.7|28976.2|28969.2|29016.2|29009.2|28976.2|28969.2|299
1615215000000|2021-03-08 14:50:00|28971.2|28964.2|28963.7|28956.7|28998.7|28991.7|28926.2|28919.2|603
1615215300000|2021-03-08 14:55:00|28966.2|28959.2|28906.2|28899.2|29001.2|28994.2|28888.7|28881.7|442
1615215600000|2021-03-08 15:00:00|28908.7|28901.7|28908.7|28901.7|28933.7|28926.7|28876.2|28869.2|931
1615215900000|2021-03-08 15:05:00|28906.2|28899.2|28976.2|28969.2|28976.2|28969.2|28901.2|28894.2|299
1615216200000|2021-03-08 15:10:00|28978.7|28971.7|28996.2|28989.2|29001.2|28994.2|28961.2|28954.2|504
1615216500000|2021-03-08 15:15:00|29001.2|28994.2|29016.2|29009.2|29031.2|29024.2|28971.2|28964.2|538
1615216800000|2021-03-08 15:20:00|29013.7|29006.7|28998.7|28991.7|29033.7|29026.7|28981.2|28974.2|965
1615217100000|2021-03-08 15:25:00|28996.2|28989.2|29028.7|29021.7|29046.2|29039.2|28996.2|28989.2|291
1615217400000|2021-03-08 15:30:00|29031.2|29024.2|29068.7|29061.7|29073.7|29066.7|29031.2|29024.2|344
1615217700000|2021-03-08 15:35:00|29066.2|29059.2|29028.7|29021.7|29076.2|29069.2|29018.7|29011.7|371
1615218000000|2021-03-08 15:40:00|29031.2|29024.2|29058.7|29051.7|29068.7|29061.7|29028.7|29021.7|126
1615218300000|2021-03-08 15:45:00|29056.2|29049.2|29036.2|29029.2|29071.2|29064.2|29026.2|29019.2|115
1615218600000|2021-03-08 15:50:00|29038.7|29031.7|29036.2|29029.2|29058.7|29051.7|29028.7|29021.7|125
1615218900000|2021-03-08 15:55:00|29033.7|29026.7|29043.7|29036.7|29076.2|29069.2|29031.2|29024.2|237
1615219200000|2021-03-08 16:00:00|29041.2|29034.2|29048.7|29041.7|29076.2|29069.2|29041.2|29034.2|109
1615219500000|2021-03-08 16:05:00|29051.2|29044.2|29038.7|29031.7|29058.7|29051.7|29026.2|29019.2|101
1615219800000|2021-03-08 16:10:00|29041.2|29034.2|29023.7|29016.7|29041.2|29034.2|29011.2|29004.2|96
1615220100000|2021-03-08 16:15:00|29026.2|29019.2|29028.7|29021.7|29031.2|29024.2|29011.2|29004.2|506
1615220400000|2021-03-08 16:20:00|29026.2|29019.2|29053.7|29046.7|29058.7|29051.7|29026.2|29019.2|332
1615220700000|2021-03-08 16:25:00|29051.2|29044.2|29066.2|29059.2|29071.2|29064.2|29041.2|29034.2|367
1615221000000|2021-03-08 16:30:00|29068.7|29061.7|29033.7|29026.7|29071.2|29064.2|29021.2|29014.2|365
1615221300000|2021-03-08 16:35:00|29036.2|29029.2|29006.2|28999.2|29036.2|29029.2|28996.2|28989.2|195
1615221600000|2021-03-08 16:40:00|29011.2|29004.2|28976.2|28969.2|29021.2|29014.2|28976.2|28969.2|80
1615221900000|2021-03-08 16:45:00|28973.7|28966.7|28996.2|28989.2|29001.2|28994.2|28971.2|28964.2|102
1615222200000|2021-03-08 16:50:00|28993.7|28986.7|28986.2|28979.2|29001.2|28994.2|28976.2|28969.2|102
1615222500000|2021-03-08 16:55:00|28983.7|28976.7|28966.2|28959.2|29006.2|28999.2|28966.2|28959.2|96
1615222800000|2021-03-08 17:00:00|28963.7|28956.7|28966.2|28959.2|28991.2|28984.2|28958.7|28951.7|52
1615223100000|2021-03-08 17:05:00|28963.7|28956.7|28993.7|28986.7|29001.2|28994.2|28956.2|28949.2|58
1615223400000|2021-03-08 17:10:00|28991.2|28984.2|28983.7|28976.7|29001.2|28994.2|28971.2|28964.2|58
1615223700000|2021-03-08 17:15:00|28981.2|28974.2|28986.2|28979.2|29016.2|29009.2|28966.2|28959.2|67
1615224000000|2021-03-08 17:20:00|28991.2|28984.2|29051.2|29044.2|29051.2|29044.2|28988.7|28981.7|91
1615224300000|2021-03-08 17:25:00|29053.7|29046.7|29081.2|29074.2|29081.2|29074.2|29051.2|29044.2|120
1615224600000|2021-03-08 17:30:00|29078.7|29071.7|29086.2|29079.2|29096.2|29089.2|29071.2|29064.2|196
1615224900000|2021-03-08 17:35:00|29088.7|29081.7|29066.2|29059.2|29101.2|29094.2|29066.2|29059.2|145
1615225200000|2021-03-08 17:40:00|29068.7|29061.7|29063.7|29056.7|29086.2|29079.2|29061.2|29054.2|109
1615225500000|2021-03-08 17:45:00|29061.2|29054.2|29093.7|29086.7|29101.2|29094.2|29061.2|29054.2|228
1615225800000|2021-03-08 17:50:00|29091.2|29084.2|29066.2|29059.2|29106.2|29099.2|29063.7|29056.7|198
1615226100000|2021-03-08 17:55:00|29063.7|29056.7|29046.2|29039.2|29071.2|29064.2|29046.2|29039.2|62
1615226400000|2021-03-08 18:00:00|29048.7|29041.7|29053.7|29046.7|29061.2|29054.2|29041.2|29034.2|2381
1615226700000|2021-03-08 18:05:00|29056.2|29049.2|29056.2|29049.2|29066.2|29059.2|29051.2|29044.2|65
1615227000000|2021-03-08 18:10:00|29058.7|29051.7|29061.2|29054.2|29066.2|29059.2|29033.7|29026.7|111
1615227300000|2021-03-08 18:15:00|29058.7|29051.7|29068.7|29061.7|29083.7|29076.7|29058.7|29051.7|74
1615227600000|2021-03-08 18:20:00|29071.2|29064.2|29073.7|29066.7|29076.2|29069.2|29066.2|29059.2|40
1615227900000|2021-03-08 18:25:00|29071.2|29064.2|29081.2|29074.2|29086.2|29079.2|29061.2|29054.2|25
1615228200000|2021-03-08 18:30:00|29078.7|29071.7|29051.2|29044.2|29083.7|29076.7|29046.2|29039.2|34
1615228500000|2021-03-08 18:35:00|29053.7|29046.7|29048.7|29041.7|29066.2|29059.2|29046.2|29039.2|155
1615228800000|2021-03-08 18:40:00|29046.2|29039.2|29026.2|29019.2|29048.7|29041.7|29026.2|29019.2|73
1615229100000|2021-03-08 18:45:00|29023.7|29016.7|28991.2|28984.2|29031.2|29024.2|28986.2|28979.2|381
1615229400000|2021-03-08 18:50:00|28993.7|28986.7|28966.2|28959.2|28993.7|28986.7|28946.2|28939.2|317
1615229700000|2021-03-08 18:55:00|28968.7|28961.7|28931.2|28924.2|28968.7|28961.7|28923.7|28916.7|204
1615230000000|2021-03-08 19:00:00|28926.2|28919.2|28953.7|28946.7|28956.2|28949.2|28921.2|28914.2|98
1615230300000|2021-03-08 19:05:00|28956.2|28949.2|28966.2|28959.2|28983.7|28976.7|28941.2|28934.2|118
1615230600000|2021-03-08 19:10:00|28963.7|28956.7|28983.7|28976.7|28988.7|28981.7|28956.2|28949.2|37
1615230900000|2021-03-08 19:15:00|28986.2|28979.2|28976.2|28969.2|29001.2|28994.2|28961.2|28954.2|110
1615231200000|2021-03-08 19:20:00|28973.7|28966.7|28973.7|28966.7|28983.7|28976.7|28961.2|28954.2|62
1615231500000|2021-03-08 19:25:00|28976.2|28969.2|28993.7|28986.7|29006.2|28999.2|28971.2|28964.2|74
1615231800000|2021-03-08 19:30:00|28991.2|28984.2|28986.2|28979.2|29006.2|28999.2|28981.2|28974.2|61
1615232100000|2021-03-08 19:35:00|28983.7|28976.7|28978.7|28971.7|28996.2|28989.2|28978.7|28971.7|113
1615232400000|2021-03-08 19:40:00|28981.2|28974.2|28936.2|28929.2|28988.7|28981.7|28931.2|28924.2|117
1615232700000|2021-03-08 19:45:00|28933.7|28926.7|28888.7|28881.7|28936.2|28929.2|28883.7|28876.7|345
1615233000000|2021-03-08 19:50:00|28886.2|28879.2|28891.2|28884.2|28898.7|28891.7|28871.2|28864.2|225
1615233300000|2021-03-08 19:55:00|28893.7|28886.7|28901.2|28894.2|28903.7|28896.7|28886.2|28879.2|131
1615233600000|2021-03-08 20:00:00|28898.7|28891.7|28851.2|28844.2|28898.7|28891.7|28846.2|28839.2|245
1615233900000|2021-03-08 20:05:00|28848.7|28841.7|28848.7|28841.7|28866.2|28859.2|28836.2|28829.2|134
1615234200000|2021-03-08 20:10:00|28846.2|28839.2|28861.2|28854.2|28866.2|28859.2|28836.2|28829.2|85
1615234500000|2021-03-08 20:15:00|28858.7|28851.7|28811.2|28804.2|28863.7|28856.7|28796.2|28789.2|155
1615234800000|2021-03-08 20:20:00|28813.7|28806.7|28831.2|28824.2|28851.2|28844.2|28811.2|28804.2|325
1615235100000|2021-03-08 20:25:00|28833.7|28826.7|28823.7|28816.7|28843.7|28836.7|28816.2|28809.2|182
1615235400000|2021-03-08 20:30:00|28826.2|28819.2|28863.7|28856.7|28878.7|28871.7|28823.7|28816.7|67
1615235700000|2021-03-08 20:35:00|28866.2|28859.2|28866.2|28859.2|28878.7|28871.7|28856.2|28849.2|47
1615236000000|2021-03-08 20:40:00|28868.7|28861.7|28868.7|28861.7|28881.2|28874.2|28856.2|28849.2|47
1615236300000|2021-03-08 20:45:00|28866.2|28859.2|28841.2|28834.2|28881.2|28874.2|28828.7|28821.7|110
1615236600000|2021-03-08 20:50:00|28846.2|28839.2|28853.7|28846.7|28871.2|28864.2|28833.7|28826.7|286
1615236900000|2021-03-08 20:55:00|28851.2|28844.2|28833.7|28826.7|28861.2|28854.2|28826.2|28819.2|399
1615237200000|2021-03-08 21:00:00|28831.2|28824.2|28831.2|28824.2|28841.2|28834.2|28821.2|28814.2|138
1615237500000|2021-03-08 21:05:00|28828.7|28821.7|28826.2|28819.2|28841.2|28834.2|28823.7|28816.7|76
1615237800000|2021-03-08 21:10:00|28828.7|28821.7|28860.2|28845.2|28860.2|28849.2|28826.2|28819.2|77
1615238100000|2021-03-08 21:15:00|28857.7|28842.7|28855.2|28840.2|28857.7|28842.7|28855.2|28840.2|22
1615238400000|2021-03-08 21:20:00|28852.7|28837.7|28852.7|28837.7|28852.7|28837.7|28852.7|28837.7|0
1615238700000|2021-03-08 21:25:00|28850.2|28835.2|28855.2|28840.2|28855.2|28840.2|28847.7|28832.7|5
1615239000000|2021-03-08 21:30:00|28857.7|28842.7|28865.2|28850.2|28867.7|28852.7|28855.2|28840.2|17
1615239300000|2021-03-08 21:35:00|28867.7|28852.7|28872.7|28857.7|28872.7|28857.7|28867.7|28852.7|0
1615239600000|2021-03-08 21:40:00|28870.2|28855.2|28865.2|28850.2|28870.2|28855.2|28865.2|28850.2|33
1615239900000|2021-03-08 21:45:00|28862.7|28847.7|28865.2|28850.2|28865.2|28850.2|28857.7|28842.7|47
1615240200000|2021-03-08 21:50:00|28862.7|28847.7|28852.7|28837.7|28862.7|28847.7|28852.7|28837.7|17
1615240500000|2021-03-08 21:55:00|28855.2|28840.2|28864.3|28834.3|28870.2|28855.2|28855.2|28832.6|77
1615240800000|2021-03-08 22:00:00|28865.7|28835.7|28866|28836|28867.6|28837.6|28865.7|28835.7|0
1615241100000|2021-03-08 22:05:00|28866.6|28836.6|28866.7|28836.7|28867.2|28837.2|28864.7|28834.7|0
1615241400000|2021-03-08 22:10:00|28867.2|28837.2|28865.6|28835.6|28868.4|28838.4|28865.6|28835.6|0
1615241700000|2021-03-08 22:15:00|28863.5|28833.5|28866.1|28836.1|28866.1|28836.1|28862.4|28832.4|0
1615242000000|2021-03-08 22:20:00|28866.7|28836.7|28869.3|28839.3|28869.4|28839.4|28866.3|28836.3|0
1615242300000|2021-03-08 22:25:00|28869|28839|28871.7|28841.7|28873|28843|28868.6|28838.6|0
1615242600000|2021-03-08 22:30:00|28870.7|28840.7|28869.3|28839.3|28871.3|28841.3|28866.9|28836.9|0
1615242900000|2021-03-08 22:35:00|28869.1|28839.1|28865|28835|28869.1|28839.1|28864.3|28834.3|0
1615243200000|2021-03-08 22:40:00|28867.4|28837.4|28868.1|28838.1|28868.7|28838.7|28865.6|28835.6|0
1615243500000|2021-03-08 22:45:00|28866.9|28836.9|28865|28835|28869.1|28839.1|28865|28835|0
1615243800000|2021-03-08 22:50:00|28865.5|28835.5|28870.4|28840.4|28870.4|28840.4|28865.5|28835.5|0
1615244100000|2021-03-08 22:55:00|28872.7|28842.7|28872.7|28842.7|28874.8|28844.8|28869.6|28839.6|0
1615244400000|2021-03-08 23:00:00|28878.8|28848.8|28902.7|28887.7|28915.2|28900.2|28870.3|28840.3|113
1615244700000|2021-03-08 23:05:00|28900.2|28885.2|28922.7|28907.7|28925.2|28910.2|28900.2|28885.2|93
1615245000000|2021-03-08 23:10:00|28925.2|28910.2|28927.7|28912.7|28927.7|28912.7|28915.2|28900.2|25
1615245300000|2021-03-08 23:15:00|28925.2|28910.2|28940.2|28925.2|28950.2|28935.2|28925.2|28910.2|54
1615245600000|2021-03-08 23:20:00|28937.7|28922.7|28935.2|28920.2|28940.2|28925.2|28930.2|28915.2|31
1615245900000|2021-03-08 23:25:00|28932.7|28917.7|28940.2|28925.2|28940.2|28925.2|28927.7|28912.7|18
1615246200000|2021-03-08 23:30:00|28937.7|28922.7|28911.2|28904.2|28937.7|28926.7|28903.7|28896.7|37895
1615246500000|2021-03-08 23:35:00|28908.7|28901.7|28951.2|28944.2|28961.2|28954.2|28901.2|28894.2|497
1615246800000|2021-03-08 23:40:00|28956.2|28949.2|28928.7|28921.7|28981.2|28974.2|28926.2|28919.2|536
1615247100000|2021-03-08 23:45:00|28926.2|28919.2|28896.2|28889.2|28943.7|28936.7|28896.2|28889.2|758
1615247400000|2021-03-08 23:50:00|28893.7|28886.7|28821.2|28814.2|28896.2|28889.2|28758.7|28751.7|1020
1615247700000|2021-03-08 23:55:00|28818.7|28811.7|28763.7|28756.7|28853.7|28846.7|28761.2|28754.2|516
1615248000000|2021-03-09 00:00:00|28768.7|28761.7|28701.2|28694.2|28791.2|28784.2|28691.2|28684.2|1582
1615248300000|2021-03-09 00:05:00|28706.2|28699.2|28736.2|28729.2|28743.7|28736.7|28651.2|28644.2|1206
1615248600000|2021-03-09 00:10:00|28738.7|28731.7|28821.2|28814.2|28836.2|28829.2|28726.2|28719.2|1120
1615248900000|2021-03-09 00:15:00|28816.2|28809.2|28741.2|28734.2|28826.2|28819.2|28723.7|28716.7|829
1615249200000|2021-03-09 00:20:00|28746.2|28739.2|28706.2|28699.2|28761.2|28754.2|28691.2|28684.2|595
1615249500000|2021-03-09 00:25:00|28708.7|28701.7|28671.2|28664.2|28731.2|28724.2|28671.2|28664.2|1002
1615249800000|2021-03-09 00:30:00|28673.7|28666.7|28653.7|28646.7|28723.7|28716.7|28651.2|28644.2|593
1615250100000|2021-03-09 00:35:00|28651.2|28644.2|28663.7|28656.7|28676.2|28669.2|28616.2|28609.2|838
1615250400000|2021-03-09 00:40:00|28666.2|28659.2|28716.2|28709.2|28731.2|28724.2|28651.2|28644.2|610
1615250700000|2021-03-09 00:45:00|28718.7|28711.7|28711.2|28704.2|28743.7|28736.7|28686.2|28679.2|867
1615251000000|2021-03-09 00:50:00|28706.2|28699.2|28701.2|28694.2|28721.2|28714.2|28683.7|28676.7|250
1615251300000|2021-03-09 00:55:00|28703.7|28696.7|28698.7|28691.7|28716.2|28709.2|28673.7|28666.7|430
1615251600000|2021-03-09 01:00:00|28701.2|28694.2|28788.7|28781.7|28793.7|28786.7|28678.7|28671.7|689
1615251900000|2021-03-09 01:05:00|28786.2|28779.2|28886.2|28879.2|28913.7|28906.7|28786.2|28779.2|2177
1615252200000|2021-03-09 01:10:00|28881.2|28874.2|28846.2|28839.2|28906.2|28899.2|28843.7|28836.7|1115
1615252500000|2021-03-09 01:15:00|28848.7|28841.7|28818.7|28811.7|28866.2|28859.2|28808.7|28801.7|645
1615252800000|2021-03-09 01:20:00|28816.2|28809.2|28816.2|28809.2|28851.2|28844.2|28803.7|28796.7|653
1615253100000|2021-03-09 01:25:00|28811.2|28804.2|28751.2|28744.2|28826.2|28819.2|28746.2|28739.2|907
1615253400000|2021-03-09 01:30:00|28753.7|28746.7|28696.2|28689.2|28778.7|28771.7|28696.2|28689.2|1158
1615253700000|2021-03-09 01:35:00|28691.2|28684.2|28686.2|28679.2|28733.7|28726.7|28681.2|28674.2|662
1615254000000|2021-03-09 01:40:00|28683.7|28676.7|28658.7|28651.7|28696.2|28689.2|28656.2|28649.2|577
1615254300000|2021-03-09 01:45:00|28656.2|28649.2|28676.2|28669.2|28721.2|28714.2|28656.2|28649.2|520
1615254600000|2021-03-09 01:50:00|28678.7|28671.7|28728.7|28721.7|28736.2|28729.2|28671.2|28664.2|684
1615254900000|2021-03-09 01:55:00|28726.2|28719.2|28686.2|28679.2|28736.2|28729.2|28671.2|28664.2|615
1615255200000|2021-03-09 02:00:00|28683.7|28676.7|28798.7|28791.7|28798.7|28791.7|28681.2|28674.2|822
1615255500000|2021-03-09 02:05:00|28796.2|28789.2|28826.2|28819.2|28841.2|28834.2|28786.2|28779.2|697
1615255800000|2021-03-09 02:10:00|28823.7|28816.7|28838.7|28831.7|28856.2|28849.2|28786.2|28779.2|640
1615256100000|2021-03-09 02:15:00|28841.2|28834.2|28851.2|28844.2|28866.2|28859.2|28821.2|28814.2|678
1615256400000|2021-03-09 02:20:00|28848.7|28841.7|28813.7|28806.7|28856.2|28849.2|28811.2|28804.2|419
1615256700000|2021-03-09 02:25:00|28811.2|28804.2|28811.2|28804.2|28833.7|28826.7|28796.2|28789.2|405
1615257000000|2021-03-09 02:30:00|28813.7|28806.7|28801.2|28794.2|28846.2|28839.2|28776.2|28769.2|497
1615257300000|2021-03-09 02:35:00|28798.7|28791.7|28771.2|28764.2|28803.7|28796.7|28763.7|28756.7|291
1615257600000|2021-03-09 02:40:00|28768.7|28761.7|28781.2|28774.2|28791.2|28784.2|28726.2|28719.2|580
1615257900000|2021-03-09 02:45:00|28778.7|28771.7|28801.2|28794.2|28808.7|28801.7|28756.2|28749.2|242
1615258200000|2021-03-09 02:50:00|28798.7|28791.7|28828.7|28821.7|28831.2|28824.2|28791.2|28784.2|577
1615258500000|2021-03-09 02:55:00|28826.2|28819.2|28848.7|28841.7|28856.2|28849.2|28823.7|28816.7|323
1615258800000|2021-03-09 03:00:00|28846.2|28839.2|28846.2|28839.2|28886.2|28879.2|28841.2|28834.2|1283
1615259100000|2021-03-09 03:05:00|28848.7|28841.7|28886.2|28879.2|28891.2|28884.2|28841.2|28834.2|234
1615259400000|2021-03-09 03:10:00|28888.7|28881.7|28931.2|28924.2|28933.7|28926.7|28886.2|28879.2|293
1615259700000|2021-03-09 03:15:00|28928.7|28921.7|28923.7|28916.7|28946.2|28939.2|28901.2|28894.2|273
1615260000000|2021-03-09 03:20:00|28926.2|28919.2|28921.2|28914.2|28946.2|28939.2|28908.7|28901.7|163
1615260300000|2021-03-09 03:25:00|28923.7|28916.7|28963.7|28956.7|28968.7|28961.7|28923.7|28916.7|282
1615260600000|2021-03-09 03:30:00|28961.2|28954.2|29026.2|29019.2|29031.2|29024.2|28936.2|28929.2|1199
1615260900000|2021-03-09 03:35:00|29028.7|29021.7|29001.2|28994.2|29046.2|29039.2|28996.2|28989.2|524
1615261200000|2021-03-09 03:40:00|29006.2|28999.2|28998.7|28991.7|29036.2|29029.2|28986.2|28979.2|424
1615261500000|2021-03-09 03:45:00|28996.2|28989.2|28991.2|28984.2|29021.2|29014.2|28976.2|28969.2|516
1615261800000|2021-03-09 03:50:00|28988.7|28981.7|28996.2|28989.2|29041.2|29034.2|28988.7|28981.7|391
1615262100000|2021-03-09 03:55:00|29001.2|28994.2|28998.7|28991.7|29016.2|29009.2|28981.2|28974.2|341
1615262400000|2021-03-09 04:00:00|29001.2|28994.2|29061.2|29054.2|29061.2|29054.2|28998.7|28991.7|502
1615262700000|2021-03-09 04:05:00|29058.7|29051.7|29026.2|29019.2|29063.7|29056.7|29026.2|29019.2|648
1615263000000|2021-03-09 04:10:00|29021.2|29014.2|28961.2|28954.2|29033.7|29026.7|28961.2|28954.2|467
1615263300000|2021-03-09 04:15:00|28958.7|28951.7|28928.7|28921.7|28963.7|28956.7|28898.7|28891.7|929
1615263600000|2021-03-09 04:20:00|28931.2|28924.2|28923.7|28916.7|28933.7|28926.7|28901.2|28894.2|558
1615263900000|2021-03-09 04:25:00|28921.2|28914.2|28921.2|28914.2|28923.7|28916.7|28878.7|28871.7|248
1615264200000|2021-03-09 04:30:00|28918.7|28911.7|28948.7|28941.7|28951.2|28944.2|28918.7|28911.7|389
1615264500000|2021-03-09 04:35:00|28951.2|28944.2|28926.2|28919.2|28956.2|28949.2|28926.2|28919.2|141
1615264800000|2021-03-09 04:40:00|28928.7|28921.7|28921.2|28914.2|28943.7|28936.7|28906.2|28899.2|120
1615265100000|2021-03-09 04:45:00|28923.7|28916.7|28933.7|28926.7|28936.2|28929.2|28903.7|28896.7|139
1615265400000|2021-03-09 04:50:00|28931.2|28924.2|28956.2|28949.2|28966.2|28959.2|28928.7|28921.7|1154
1615265700000|2021-03-09 04:55:00|28953.7|28946.7|28978.7|28971.7|28981.2|28974.2|28928.7|28921.7|187
1615266000000|2021-03-09 05:00:00|28981.2|28974.2|28981.2|28974.2|28996.2|28989.2|28961.2|28954.2|345
1615266300000|2021-03-09 05:05:00|28978.7|28971.7|28996.2|28989.2|29016.2|29009.2|28973.7|28966.7|287
1615266600000|2021-03-09 05:10:00|29001.2|28994.2|29021.2|29014.2|29026.2|29019.2|28991.2|28984.2|442
1615266900000|2021-03-09 05:15:00|29023.7|29016.7|28986.2|28979.2|29026.2|29019.2|28986.2|28979.2|2172
1615267200000|2021-03-09 05:20:00|28983.7|28976.7|28986.2|28979.2|28996.2|28989.2|28973.7|28966.7|227
1615267500000|2021-03-09 05:25:00|28988.7|28981.7|29016.2|29009.2|29021.2|29014.2|28971.2|28964.2|551
1615267800000|2021-03-09 05:30:00|29013.7|29006.7|28991.2|28984.2|29036.2|29029.2|28991.2|28984.2|1099
1615268100000|2021-03-09 05:35:00|28988.7|28981.7|29006.2|28999.2|29016.2|29009.2|28971.2|28964.2|1336
1615268400000|2021-03-09 05:40:00|29011.2|29004.2|29001.2|28994.2|29051.2|29044.2|29001.2|28994.2|462
1615268700000|2021-03-09 05:45:00|29006.2|28999.2|29016.2|29009.2|29031.2|29024.2|28998.7|28991.7|374
1615269000000|2021-03-09 05:50:00|29013.7|29006.7|29016.2|29009.2|29036.2|29029.2|28996.2|28989.2|615
1615269300000|2021-03-09 05:55:00|29013.7|29006.7|29021.2|29014.2|29061.2|29054.2|29011.2|29004.2|2448
1615269600000|2021-03-09 06:00:00|29016.2|29009.2|29046.2|29039.2|29051.2|29044.2|29016.2|29009.2|4361
1615269900000|2021-03-09 06:05:00|29043.7|29036.7|29096.2|29089.2|29101.2|29094.2|29031.2|29024.2|1307
1615270200000|2021-03-09 06:10:00|29093.7|29086.7|29076.2|29069.2|29101.2|29094.2|29051.2|29044.2|980
1615270500000|2021-03-09 06:15:00|29073.7|29066.7|29056.2|29049.2|29078.7|29071.7|29056.2|29049.2|657
1615270800000|2021-03-09 06:20:00|29058.7|29051.7|29041.2|29034.2|29061.2|29054.2|29036.2|29029.2|429
1615271100000|2021-03-09 06:25:00|29036.2|29029.2|29018.7|29011.7|29038.7|29031.7|29011.2|29004.2|134
1615271400000|2021-03-09 06:30:00|29016.2|29009.2|29028.7|29021.7|29041.2|29034.2|29016.2|29009.2|97
1615271700000|2021-03-09 06:35:00|29026.2|29019.2|29033.7|29026.7|29041.2|29034.2|29026.2|29019.2|48
1615272000000|2021-03-09 06:40:00|29031.2|29024.2|29016.2|29009.2|29031.2|29024.2|29016.2|29009.2|229
1615272300000|2021-03-09 06:45:00|29011.2|29004.2|29011.2|29004.2|29021.2|29014.2|29011.2|29004.2|72
1615272600000|2021-03-09 06:50:00|29006.2|28999.2|29016.2|29009.2|29016.2|29009.2|28996.2|28989.2|213
1615272900000|2021-03-09 06:55:00|29013.7|29006.7|29001.2|28994.2|29021.2|29014.2|29001.2|28994.2|169
1615273200000|2021-03-09 07:00:00|29006.2|28999.2|28973.7|28966.7|29011.2|29004.2|28971.2|28964.2|302
1615273500000|2021-03-09 07:05:00|28971.2|28964.2|28978.7|28971.7|28988.7|28981.7|28966.2|28959.2|41
1615273800000|2021-03-09 07:10:00|28976.2|28969.2|28998.7|28991.7|29001.2|28994.2|28976.2|28969.2|65
1615274100000|2021-03-09 07:15:00|28996.2|28989.2|28988.7|28981.7|28996.2|28989.2|28976.2|28969.2|116
1615274400000|2021-03-09 07:20:00|28991.2|28984.2|28998.7|28991.7|29001.2|28994.2|28976.2|28969.2|74
1615274700000|2021-03-09 07:25:00|29001.2|28994.2|29011.2|29004.2|29021.2|29014.2|29001.2|28994.2|111
1615275000000|2021-03-09 07:30:00|29013.7|29006.7|28981.2|28974.2|29013.7|29006.7|28968.7|28961.7|181
1615275300000|2021-03-09 07:35:00|28983.7|28976.7|28971.2|28964.2|29001.2|28994.2|28971.2|28964.2|97
1615275600000|2021-03-09 07:40:00|28966.2|28959.2|28951.2|28944.2|28968.7|28961.7|28946.2|28939.2|137
1615275900000|2021-03-09 07:45:00|28946.2|28939.2|28938.7|28931.7|28956.2|28949.2|28931.2|28924.2|157
1615276200000|2021-03-09 07:50:00|28941.2|28934.2|28958.7|28951.7|28973.7|28966.7|28938.7|28931.7|176
1615276500000|2021-03-09 07:55:00|28956.2|28949.2|29001.2|28994.2|29003.7|28996.7|28951.2|28944.2|107
1615276800000|2021-03-09 08:00:00|28998.7|28991.7|28988.7|28981.7|29016.2|29009.2|28968.7|28961.7|163
1615277100000|2021-03-09 08:05:00|28986.2|28979.2|29011.2|29004.2|29011.2|29004.2|28973.7|28966.7|250
1615277400000|2021-03-09 08:10:00|29016.2|29009.2|29016.2|29009.2|29021.2|29014.2|29001.2|28994.2|171
1615277700000|2021-03-09 08:15:00|29011.2|29004.2|29011.2|29004.2|29013.7|29006.7|28983.7|28976.7|161
1615278000000|2021-03-09 08:20:00|29008.7|29001.7|29041.2|29034.2|29043.7|29036.7|28996.2|28989.2|125
1615278300000|2021-03-09 08:25:00|29043.7|29036.7|29056.2|29049.2|29061.2|29054.2|29036.2|29029.2|160
1615278600000|2021-03-09 08:30:00|29053.7|29046.7|29056.2|29049.2|29071.2|29064.2|29048.7|29041.7|136
1615278900000|2021-03-09 08:35:00|29053.7|29046.7|29038.7|29031.7|29056.2|29049.2|29023.7|29016.7|100
1615279200000|2021-03-09 08:40:00|29036.2|29029.2|29026.2|29019.2|29046.2|29039.2|29021.2|29014.2|54
1615279500000|2021-03-09 08:45:00|29023.7|29016.7|29021.2|29014.2|29036.2|29029.2|29016.2|29009.2|130
1615279800000|2021-03-09 08:50:00|29023.7|29016.7|29031.2|29024.2|29041.2|29034.2|29021.2|29014.2|266
1615280100000|2021-03-09 08:55:00|29028.7|29021.7|29041.2|29034.2|29053.7|29046.7|29026.2|29019.2|82
1615280400000|2021-03-09 09:00:00|29043.7|29036.7|29066.2|29059.2|29066.2|29059.2|29033.7|29026.7|147
1615280700000|2021-03-09 09:05:00|29063.7|29056.7|29066.2|29059.2|29091.2|29084.2|29063.7|29056.7|192
1615281000000|2021-03-09 09:10:00|29071.2|29064.2|29078.7|29071.7|29086.2|29079.2|29068.7|29061.7|471
1615281300000|2021-03-09 09:15:00|29076.2|29069.2|29081.2|29074.2|29088.7|29081.7|29071.2|29064.2|147
1615281600000|2021-03-09 09:20:00|29083.7|29076.7|29091.2|29084.2|29101.2|29094.2|29081.2|29074.2|102
1615281900000|2021-03-09 09:25:00|29093.7|29086.7|29096.2|29089.2|29106.2|29099.2|29093.7|29086.7|169
1615282200000|2021-03-09 09:30:00|29101.2|29094.2|29101.2|29094.2|29106.2|29099.2|29096.2|29089.2|130
1615282500000|2021-03-09 09:35:00|29106.2|29099.2|29146.2|29139.2|29146.2|29139.2|29103.7|29096.7|210
1615282800000|2021-03-09 09:40:00|29143.7|29136.7|29156.2|29149.2|29166.2|29159.2|29143.7|29136.7|162
1615283100000|2021-03-09 09:45:00|29153.7|29146.7|29136.2|29129.2|29156.2|29149.2|29133.7|29126.7|63
1615283400000|2021-03-09 09:50:00|29138.7|29131.7|29126.2|29119.2|29151.2|29144.2|29126.2|29119.2|188
1615283700000|2021-03-09 09:55:00|29131.2|29124.2|29133.7|29126.7|29141.2|29134.2|29126.2|29119.2|123
1615284000000|2021-03-09 10:00:00|29131.2|29124.2|29176.2|29169.2|29191.2|29184.2|29131.2|29124.2|319
1615284300000|2021-03-09 10:05:00|29173.7|29166.7|29186.2|29179.2|29196.2|29189.2|29173.7|29166.7|82
1615284600000|2021-03-09 10:10:00|29191.2|29184.2|29163.7|29156.7|29191.2|29184.2|29156.2|29149.2|149
1615284900000|2021-03-09 10:15:00|29166.2|29159.2|29156.2|29149.2|29166.2|29159.2|29151.2|29144.2|116
1615285200000|2021-03-09 10:20:00|29158.7|29151.7|29166.2|29159.2|29171.2|29164.2|29148.7|29141.7|80
1615285500000|2021-03-09 10:25:00|29163.7|29156.7|29156.2|29149.2|29166.2|29159.2|29146.2|29139.2|47
1615285800000|2021-03-09 10:30:00|29158.7|29151.7|29181.2|29174.2|29181.2|29174.2|29158.7|29151.7|62
1615286100000|2021-03-09 10:35:00|29176.2|29169.2|29201.2|29194.2|29211.2|29204.2|29173.7|29166.7|139
1615286400000|2021-03-09 10:40:00|29203.7|29196.7|29163.7|29156.7|29203.7|29196.7|29161.2|29154.2|456
1615286700000|2021-03-09 10:45:00|29161.2|29154.2|29138.7|29131.7|29163.7|29156.7|29128.7|29121.7|132
1615287000000|2021-03-09 10:50:00|29136.2|29129.2|29156.2|29149.2|29158.7|29151.7|29136.2|29129.2|149
1615287300000|2021-03-09 10:55:00|29153.7|29146.7|29156.2|29149.2|29161.2|29154.2|29136.2|29129.2|168
1615287600000|2021-03-09 11:00:00|29151.2|29144.2|29166.2|29159.2|29166.2|29159.2|29151.2|29144.2|50
1615287900000|2021-03-09 11:05:00|29168.7|29161.7|29196.2|29189.2|29203.7|29196.7|29163.7|29156.7|85
1615288200000|2021-03-09 11:10:00|29193.7|29186.7|29171.2|29164.2|29211.2|29204.2|29171.2|29164.2|117
1615288500000|2021-03-09 11:15:00|29173.7|29166.7|29181.2|29174.2|29186.2|29179.2|29163.7|29156.7|50
1615288800000|2021-03-09 11:20:00|29178.7|29171.7|29191.2|29184.2|29196.2|29189.2|29178.7|29171.7|54
1615289100000|2021-03-09 11:25:00|29193.7|29186.7|29206.2|29199.2|29206.2|29199.2|29181.2|29174.2|139
1615289400000|2021-03-09 11:30:00|29203.7|29196.7|29191.2|29184.2|29223.7|29216.7|29186.2|29179.2|70
1615289700000|2021-03-09 11:35:00|29188.7|29181.7|29196.2|29189.2|29201.2|29194.2|29186.2|29179.2|49
1615290000000|2021-03-09 11:40:00|29193.7|29186.7|29193.7|29186.7|29201.2|29194.2|29186.2|29179.2|121
1615290300000|2021-03-09 11:45:00|29196.2|29189.2|29208.7|29201.7|29231.2|29224.2|29196.2|29189.2|158
1615290600000|2021-03-09 11:50:00|29211.2|29204.2|29196.2|29189.2|29211.2|29204.2|29193.7|29186.7|20
1615290900000|2021-03-09 11:55:00|29198.7|29191.7|29183.7|29176.7|29201.2|29194.2|29181.2|29174.2|81
1615291200000|2021-03-09 12:00:00|29186.2|29179.2|29176.2|29169.2|29186.2|29179.2|29166.2|29159.2|90
1615291500000|2021-03-09 12:05:00|29178.7|29171.7|29188.7|29181.7|29191.2|29184.2|29171.2|29164.2|58
1615291800000|2021-03-09 12:10:00|29186.2|29179.2|29196.2|29189.2|29201.2|29194.2|29186.2|29179.2|48
1615292100000|2021-03-09 12:15:00|29193.7|29186.7|29163.7|29156.7|29196.2|29189.2|29161.2|29154.2|60
1615292400000|2021-03-09 12:20:00|29166.2|29159.2|29166.2|29159.2|29171.2|29164.2|29158.7|29151.7|84
1615292700000|2021-03-09 12:25:00|29161.2|29154.2|29161.2|29154.2|29166.2|29159.2|29151.2|29144.2|69
1615293000000|2021-03-09 12:30:00|29158.7|29151.7|29156.2|29149.2|29171.2|29164.2|29151.2|29144.2|58
1615293300000|2021-03-09 12:35:00|29153.7|29146.7|29136.2|29129.2|29161.2|29154.2|29136.2|29129.2|64
1615293600000|2021-03-09 12:40:00|29121.2|29114.2|29148.7|29141.7|29151.2|29144.2|29121.2|29114.2|203
1615293900000|2021-03-09 12:45:00|29146.2|29139.2|29136.2|29129.2|29161.2|29154.2|29136.2|29129.2|60
1615294200000|2021-03-09 12:50:00|29138.7|29131.7|29151.2|29144.2|29156.2|29149.2|29138.7|29131.7|120
1615294500000|2021-03-09 12:55:00|29153.7|29146.7|29156.2|29149.2|29161.2|29154.2|29151.2|29144.2|36
1615294800000|2021-03-09 13:00:00|29158.7|29151.7|29166.2|29159.2|29171.2|29164.2|29158.7|29151.7|61
1615295100000|2021-03-09 13:05:00|29171.2|29164.2|29176.2|29169.2|29176.2|29169.2|29166.2|29159.2|66
1615295400000|2021-03-09 13:10:00|29178.7|29171.7|29193.7|29186.7|29201.2|29194.2|29176.2|29169.2|182
1615295700000|2021-03-09 13:15:00|29196.2|29189.2|29166.2|29159.2|29196.2|29189.2|29166.2|29159.2|128
1615296000000|2021-03-09 13:20:00|29163.7|29156.7|29171.2|29164.2|29171.2|29164.2|29151.2|29144.2|78
1615296300000|2021-03-09 13:25:00|29168.7|29161.7|29166.2|29159.2|29176.2|29169.2|29161.2|29154.2|44
1615296600000|2021-03-09 13:30:00|29163.7|29156.7|29158.7|29151.7|29173.7|29166.7|29151.2|29144.2|70
1615296900000|2021-03-09 13:35:00|29156.2|29149.2|29156.2|29149.2|29161.2|29154.2|29141.2|29134.2|255
1615297200000|2021-03-09 13:40:00|29158.7|29151.7|29163.7|29156.7|29171.2|29164.2|29156.2|29149.2|34
1615297500000|2021-03-09 13:45:00|29161.2|29154.2|29166.2|29159.2|29168.7|29161.7|29151.2|29144.2|40
1615297800000|2021-03-09 13:50:00|29161.2|29154.2|29171.2|29164.2|29173.7|29166.7|29161.2|29154.2|49
1615298100000|2021-03-09 13:55:00|29173.7|29166.7|29178.7|29171.7|29186.2|29179.2|29171.2|29164.2|122
1615298400000|2021-03-09 14:00:00|29181.2|29174.2|29196.2|29189.2|29198.7|29191.7|29176.2|29169.2|136
1615298700000|2021-03-09 14:05:00|29193.7|29186.7|29176.2|29169.2|29196.2|29189.2|29176.2|29169.2|511
1615299000000|2021-03-09 14:10:00|29173.7|29166.7|29171.2|29164.2|29176.2|29169.2|29166.2|29159.2|84
1615299300000|2021-03-09 14:15:00|29176.2|29169.2|29151.2|29144.2|29176.2|29169.2|29143.7|29136.7|185
1615299600000|2021-03-09 14:20:00|29148.7|29141.7|29131.2|29124.2|29151.2|29144.2|29131.2|29124.2|88
1615299900000|2021-03-09 14:25:00|29136.2|29129.2|29146.2|29139.2|29151.2|29144.2|29136.2|29129.2|128
1615300200000|2021-03-09 14:30:00|29151.2|29144.2|29161.2|29154.2|29166.2|29159.2|29126.2|29119.2|486
1615300500000|2021-03-09 14:35:00|29166.2|29159.2|29156.2|29149.2|29181.2|29174.2|29151.2|29144.2|1087
1615300800000|2021-03-09 14:40:00|29158.7|29151.7|29141.2|29134.2|29158.7|29151.7|29091.2|29084.2|514
1615301100000|2021-03-09 14:45:00|29146.2|29139.2|29176.2|29169.2|29191.2|29184.2|29136.2|29129.2|391
1615301400000|2021-03-09 14:50:00|29171.2|29164.2|29186.2|29179.2|29186.2|29179.2|29148.7|29141.7|386
1615301700000|2021-03-09 14:55:00|29191.2|29184.2|29186.2|29179.2|29206.2|29199.2|29186.2|29179.2|487
1615302000000|2021-03-09 15:00:00|29188.7|29181.7|29196.2|29189.2|29211.2|29204.2|29163.7|29156.7|227
1615302300000|2021-03-09 15:05:00|29198.7|29191.7|29216.2|29209.2|29231.2|29224.2|29198.7|29191.7|873
1615302600000|2021-03-09 15:10:00|29213.7|29206.7|29191.2|29184.2|29226.2|29219.2|29191.2|29184.2|227
1615302900000|2021-03-09 15:15:00|29196.2|29189.2|29221.2|29214.2|29221.2|29214.2|29196.2|29189.2|162
1615303200000|2021-03-09 15:20:00|29226.2|29219.2|29221.2|29214.2|29246.2|29239.2|29208.7|29201.7|511
1615303500000|2021-03-09 15:25:00|29226.2|29219.2|29241.2|29234.2|29246.2|29239.2|29226.2|29219.2|161
1615303800000|2021-03-09 15:30:00|29243.7|29236.7|29238.7|29231.7|29248.7|29241.7|29226.2|29219.2|182
1615304100000|2021-03-09 15:35:00|29236.2|29229.2|29241.2|29234.2|29251.2|29244.2|29231.2|29224.2|102
1615304400000|2021-03-09 15:40:00|29236.2|29229.2|29241.2|29234.2|29251.2|29244.2|29226.2|29219.2|221
1615304700000|2021-03-09 15:45:00|29243.7|29236.7|29231.2|29224.2|29251.2|29244.2|29221.2|29214.2|296
1615305000000|2021-03-09 15:50:00|29233.7|29226.7|29226.2|29219.2|29251.2|29244.2|29221.2|29214.2|111
1615305300000|2021-03-09 15:55:00|29223.7|29216.7|29231.2|29224.2|29241.2|29234.2|29218.7|29211.7|299
1615305600000|2021-03-09 16:00:00|29233.7|29226.7|29253.7|29246.7|29258.7|29251.7|29213.7|29206.7|971
1615305900000|2021-03-09 16:05:00|29251.2|29244.2|29231.2|29224.2|29256.2|29249.2|29231.2|29224.2|176
1615306200000|2021-03-09 16:10:00|29233.7|29226.7|29226.2|29219.2|29236.2|29229.2|29211.2|29204.2|282
1615306500000|2021-03-09 16:15:00|29231.2|29224.2|29228.7|29221.7|29236.2|29229.2|29221.2|29214.2|157
1615306800000|2021-03-09 16:20:00|29231.2|29224.2|29223.7|29216.7|29236.2|29229.2|29216.2|29209.2|147
1615307100000|2021-03-09 16:25:00|29221.2|29214.2|29201.2|29194.2|29231.2|29224.2|29201.2|29194.2|470
1615307400000|2021-03-09 16:30:00|29206.2|29199.2|29201.2|29194.2|29216.2|29209.2|29193.7|29186.7|358
1615307700000|2021-03-09 16:35:00|29203.7|29196.7|29216.2|29209.2|29218.7|29211.7|29196.2|29189.2|121
1615308000000|2021-03-09 16:40:00|29213.7|29206.7|29221.2|29214.2|29238.7|29231.7|29213.7|29206.7|103
1615308300000|2021-03-09 16:45:00|29223.7|29216.7|29226.2|29219.2|29226.2|29219.2|29211.2|29204.2|91
1615308600000|2021-03-09 16:50:00|29223.7|29216.7|29228.7|29221.7|29236.2|29229.2|29221.2|29214.2|60
1615308900000|2021-03-09 16:55:00|29231.2|29224.2|29243.7|29236.7|29248.7|29241.7|29231.2|29224.2|108
1615309200000|2021-03-09 17:00:00|29246.2|29239.2|29238.7|29231.7|29251.2|29244.2|29236.2|29229.2|151
1615309500000|2021-03-09 17:05:00|29241.2|29234.2|29251.2|29244.2|29251.2|29244.2|29236.2|29229.2|89
1615309800000|2021-03-09 17:10:00|29253.7|29246.7|29256.2|29249.2|29261.2|29254.2|29251.2|29244.2|153
1615310100000|2021-03-09 17:15:00|29251.2|29244.2|29246.2|29239.2|29256.2|29249.2|29241.2|29234.2|87
1615310400000|2021-03-09 17:20:00|29243.7|29236.7|29253.7|29246.7|29258.7|29251.7|29231.2|29224.2|80
1615310700000|2021-03-09 17:25:00|29251.2|29244.2|29261.2|29254.2|29266.2|29259.2|29251.2|29244.2|126
1615311000000|2021-03-09 17:30:00|29263.7|29256.7|29271.2|29264.2|29276.2|29269.2|29256.2|29249.2|62
1615311300000|2021-03-09 17:35:00|29276.2|29269.2|29281.2|29274.2|29281.2|29274.2|29271.2|29264.2|42
1615311600000|2021-03-09 17:40:00|29278.7|29271.7|29266.2|29259.2|29281.2|29274.2|29266.2|29259.2|52
1615311900000|2021-03-09 17:45:00|29261.2|29254.2|29251.2|29244.2|29266.2|29259.2|29251.2|29244.2|83
1615312200000|2021-03-09 17:50:00|29248.7|29241.7|29246.2|29239.2|29256.2|29249.2|29241.2|29234.2|145
1615312500000|2021-03-09 17:55:00|29251.2|29244.2|29246.2|29239.2|29251.2|29244.2|29236.2|29229.2|161
1615312800000|2021-03-09 18:00:00|29248.7|29241.7|29276.2|29269.2|29281.2|29274.2|29248.7|29241.7|123
1615313100000|2021-03-09 18:05:00|29271.2|29264.2|29273.7|29266.7|29276.2|29269.2|29266.2|29259.2|164
1615313400000|2021-03-09 18:10:00|29276.2|29269.2|29271.2|29264.2|29278.7|29271.7|29266.2|29259.2|106
1615313700000|2021-03-09 18:15:00|29273.7|29266.7|29258.7|29251.7|29276.2|29269.2|29246.2|29239.2|106
1615314000000|2021-03-09 18:20:00|29261.2|29254.2|29266.2|29259.2|29276.2|29269.2|29256.2|29249.2|119
1615314300000|2021-03-09 18:25:00|29263.7|29256.7|29261.2|29254.2|29268.7|29261.7|29256.2|29249.2|77
1615314600000|2021-03-09 18:30:00|29263.7|29256.7|29266.2|29259.2|29271.2|29264.2|29256.2|29249.2|90
1615314900000|2021-03-09 18:35:00|29263.7|29256.7|29276.2|29269.2|29276.2|29269.2|29261.2|29254.2|78
1615315200000|2021-03-09 18:40:00|29271.2|29264.2|29281.2|29274.2|29288.7|29281.7|29271.2|29264.2|232
1615315500000|2021-03-09 18:45:00|29276.2|29269.2|29281.2|29274.2|29286.2|29279.2|29273.7|29266.7|70
1615315800000|2021-03-09 18:50:00|29278.7|29271.7|29271.2|29264.2|29281.2|29274.2|29268.7|29261.7|58
1615316100000|2021-03-09 18:55:00|29268.7|29261.7|29276.2|29269.2|29281.2|29274.2|29268.7|29261.7|133
1615316400000|2021-03-09 19:00:00|29281.2|29274.2|29283.7|29276.7|29288.7|29281.7|29276.2|29269.2|41
1615316700000|2021-03-09 19:05:00|29286.2|29279.2|29271.2|29264.2|29286.2|29279.2|29266.2|29259.2|65
1615317000000|2021-03-09 19:10:00|29268.7|29261.7|29271.2|29264.2|29271.2|29264.2|29261.2|29254.2|40
1615317300000|2021-03-09 19:15:00|29268.7|29261.7|29248.7|29241.7|29268.7|29261.7|29246.2|29239.2|38
1615317600000|2021-03-09 19:20:00|29246.2|29239.2|29236.2|29229.2|29258.7|29251.7|29236.2|29229.2|24
1615317900000|2021-03-09 19:25:00|29238.7|29231.7|29241.2|29234.2|29246.2|29239.2|29236.2|29229.2|88
1615318200000|2021-03-09 19:30:00|29246.2|29239.2|29266.2|29259.2|29266.2|29259.2|29246.2|29239.2|256
1615318500000|2021-03-09 19:35:00|29268.7|29261.7|29276.2|29269.2|29278.7|29271.7|29266.2|29259.2|48
1615318800000|2021-03-09 19:40:00|29278.7|29271.7|29281.2|29274.2|29286.2|29279.2|29276.2|29269.2|93
1615319100000|2021-03-09 19:45:00|29276.2|29269.2|29266.2|29259.2|29278.7|29271.7|29266.2|29259.2|39
1615319400000|2021-03-09 19:50:00|29271.2|29264.2|29261.2|29254.2|29276.2|29269.2|29256.2|29249.2|42
1615319700000|2021-03-09 19:55:00|29263.7|29256.7|29251.2|29244.2|29266.2|29259.2|29246.2|29239.2|50
1615320000000|2021-03-09 20:00:00|29256.2|29249.2|29261.2|29254.2|29266.2|29259.2|29251.2|29244.2|98
1615320300000|2021-03-09 20:05:00|29258.7|29251.7|29266.2|29259.2|29271.2|29264.2|29256.2|29249.2|282
1615320600000|2021-03-09 20:10:00|29263.7|29256.7|29276.2|29269.2|29281.2|29274.2|29261.2|29254.2|87
1615320900000|2021-03-09 20:15:00|29271.2|29264.2|29271.2|29264.2|29281.2|29274.2|29266.2|29259.2|178
1615321200000|2021-03-09 20:20:00|29266.2|29259.2|29266.2|29259.2|29276.2|29269.2|29261.2|29254.2|122
1615321500000|2021-03-09 20:25:00|29268.7|29261.7|29266.2|29259.2|29271.2|29264.2|29261.2|29254.2|146
1615321800000|2021-03-09 20:30:00|29261.2|29254.2|29263.7|29256.7|29266.2|29259.2|29256.2|29249.2|298
1615322100000|2021-03-09 20:35:00|29261.2|29254.2|29253.7|29246.7|29266.2|29259.2|29236.2|29229.2|201
1615322400000|2021-03-09 20:40:00|29251.2|29244.2|29236.2|29229.2|29256.2|29249.2|29231.2|29224.2|230
1615322700000|2021-03-09 20:45:00|29233.7|29226.7|29226.2|29219.2|29243.7|29236.7|29221.2|29214.2|144
1615323000000|2021-03-09 20:50:00|29223.7|29216.7|29233.7|29226.7|29233.7|29226.7|29208.7|29201.7|324
1615323300000|2021-03-09 20:55:00|29231.2|29224.2|29218.7|29211.7|29231.2|29224.2|29211.2|29204.2|306
1615323600000|2021-03-09 21:00:00|29216.2|29209.2|29216.2|29209.2|29223.7|29216.7|29206.2|29199.2|118
1615323900000|2021-03-09 21:05:00|29213.7|29206.7|29201.2|29194.2|29221.2|29214.2|29201.2|29194.2|67
1615324200000|2021-03-09 21:10:00|29203.7|29196.7|29205.2|29190.2|29205.2|29196.7|29201.2|29190.2|11
1615324500000|2021-03-09 21:15:00|29210.2|29195.2|29210.2|29195.2|29210.2|29195.2|29210.2|29195.2|33
1615324800000|2021-03-09 21:20:00|29207.7|29192.7|29197.7|29182.7|29210.2|29195.2|29192.7|29177.7|108
1615325100000|2021-03-09 21:25:00|29195.2|29180.2|29197.7|29182.7|29197.7|29182.7|29195.2|29180.2|5
1615325400000|2021-03-09 21:30:00|29200.2|29185.2|29210.2|29195.2|29210.2|29195.2|29197.7|29182.7|18
1615325700000|2021-03-09 21:35:00|29207.7|29192.7|29207.7|29192.7|29210.2|29195.2|29207.7|29192.7|20
1615326000000|2021-03-09 21:40:00|||||||||6
1615326300000|2021-03-09 21:45:00|29210.2|29195.2|29187.7|29172.7|29210.2|29195.2|29180.2|29165.2|85
1615326600000|2021-03-09 21:50:00|29190.2|29175.2|29192.7|29177.7|29192.7|29177.7|29185.2|29170.2|80
1615326900000|2021-03-09 21:55:00|29195.2|29180.2|29211.9|29181.9|29216.5|29197.7|29192.7|29177.7|101
1615327200000|2021-03-09 22:00:00|29211.5|29181.5|29210.1|29180.1|29212.1|29182.1|29208.9|29178.9|0
1615327500000|2021-03-09 22:05:00|29209.7|29179.7|29208.2|29178.2|29211.1|29181.1|29207.6|29177.6|0
1615327800000|2021-03-09 22:10:00|29207.6|29177.6|29207.6|29177.6|29210|29180|29207.3|29177.3|0
1615328100000|2021-03-09 22:15:00|29208.8|29178.8|29210|29180|29210.8|29180.8|29208.8|29178.8|0
1615328400000|2021-03-09 22:20:00|29210.4|29180.4|29220.9|29190.9|29220.9|29190.9|29210|29180|0
1615328700000|2021-03-09 22:25:00|29221.5|29191.5|29224.7|29194.7|29226.7|29196.7|29221.5|29191.5|0
1615329000000|2021-03-09 22:30:00|29224.9|29194.9|29226.3|29196.3|29228|29198|29221.6|29191.6|0
1615329300000|2021-03-09 22:35:00|29225.9|29195.9|29224.5|29194.5|29227.4|29197.4|29221.5|29191.5|0
1615329600000|2021-03-09 22:40:00|29222.6|29192.6|29222|29192|29224.3|29194.3|29220.7|29190.7|0
1615329900000|2021-03-09 22:45:00|29222.4|29192.4|29224.3|29194.3|29224.8|29194.8|29222.4|29192.4|0
1615330200000|2021-03-09 22:50:00|29224.5|29194.5|29226|29196|29227.4|29197.4|29223.9|29193.9|0
1615330500000|2021-03-09 22:55:00|29226.3|29196.3|29227.6|29197.6|29228.2|29198.2|29225.1|29195.1|0
1615330800000|2021-03-09 23:00:00|29227.8|29197.8|29247.7|29232.7|29292.7|29277.7|29217.7|29194.8|26
1615331100000|2021-03-09 23:05:00|29245.2|29230.2|29245.2|29230.2|29247.7|29232.7|29235.2|29220.2|39
1615331400000|2021-03-09 23:10:00|29247.7|29232.7|29257.7|29242.7|29260.2|29245.2|29245.2|29230.2|22
1615331700000|2021-03-09 23:15:00|29260.2|29245.2|29260.2|29245.2|29265.2|29250.2|29255.2|29240.2|30
1615332000000|2021-03-09 23:20:00|29262.7|29247.7|29270.2|29255.2|29275.2|29260.2|29262.7|29247.7|29
1615332300000|2021-03-09 23:25:00|29267.7|29252.7|29270.2|29255.2|29270.2|29255.2|29265.2|29250.2|13
1615332600000|2021-03-09 23:30:00|29265.2|29250.2|29236.2|29229.2|29275.2|29264.2|29216.2|29209.2|23211
1615332900000|2021-03-09 23:35:00|29241.2|29234.2|29251.2|29244.2|29256.2|29249.2|29236.2|29229.2|136
1615333200000|2021-03-09 23:40:00|29253.7|29246.7|29243.7|29236.7|29266.2|29259.2|29243.7|29236.7|187
1615333500000|2021-03-09 23:45:00|29241.2|29234.2|29211.2|29204.2|29246.2|29239.2|29211.2|29204.2|329
1615333800000|2021-03-09 23:50:00|29206.2|29199.2|29188.7|29181.7|29236.2|29229.2|29178.7|29171.7|226
1615334100000|2021-03-09 23:55:00|29186.2|29179.2|29191.2|29184.2|29223.7|29216.7|29166.2|29159.2|390
1615334400000|2021-03-10 00:00:00|29198.7|29191.7|29183.7|29176.7|29198.7|29191.7|29126.2|29119.2|1136
1615334700000|2021-03-10 00:05:00|29186.2|29179.2|29163.7|29156.7|29248.7|29241.7|29163.7|29156.7|1150
1615335000000|2021-03-10 00:10:00|29166.2|29159.2|29121.2|29114.2|29168.7|29161.7|29113.7|29106.7|1248
1615335300000|2021-03-10 00:15:00|29116.2|29109.2|29126.2|29119.2|29141.2|29134.2|29086.2|29079.2|693
1615335600000|2021-03-10 00:20:00|29121.2|29114.2|29101.2|29094.2|29126.2|29119.2|29086.2|29079.2|452
1615335900000|2021-03-10 00:25:00|29098.7|29091.7|29083.7|29076.7|29111.2|29104.2|29068.7|29061.7|435
1615336200000|2021-03-10 00:30:00|29086.2|29079.2|29021.2|29014.2|29091.2|29084.2|28986.2|28979.2|1230
1615336500000|2021-03-10 00:35:00|29018.7|29011.7|29033.7|29026.7|29038.7|29031.7|28981.2|28974.2|419
1615336800000|2021-03-10 00:40:00|29036.2|29029.2|29006.2|28999.2|29046.2|29039.2|29006.2|28999.2|250
1615337100000|2021-03-10 00:45:00|29003.7|28996.7|29031.2|29024.2|29046.2|29039.2|28983.7|28976.7|275
1615337400000|2021-03-10 00:50:00|29026.2|29019.2|29018.7|29011.7|29031.2|29024.2|29006.2|28999.2|210
1615337700000|2021-03-10 00:55:00|29021.2|29014.2|28983.7|28976.7|29031.2|29024.2|28981.2|28974.2|283
1615338000000|2021-03-10 01:00:00|28981.2|28974.2|29031.2|29024.2|29031.2|29024.2|28966.2|28959.2|362
1615338300000|2021-03-10 01:05:00|29033.7|29026.7|29051.2|29044.2|29076.2|29069.2|29033.7|29026.7|485
1615338600000|2021-03-10 01:10:00|29048.7|29041.7|29081.2|29074.2|29086.2|29079.2|29036.2|29029.2|177
1615338900000|2021-03-10 01:15:00|29083.7|29076.7|29066.2|29059.2|29096.2|29089.2|29061.2|29054.2|471
1615339200000|2021-03-10 01:20:00|29068.7|29061.7|29051.2|29044.2|29088.7|29081.7|29051.2|29044.2|413
1615339500000|2021-03-10 01:25:00|29048.7|29041.7|29076.2|29069.2|29076.2|29069.2|29046.2|29039.2|159
1615339800000|2021-03-10 01:30:00|29073.7|29066.7|29013.7|29006.7|29073.7|29066.7|29013.7|29006.7|482
1615340100000|2021-03-10 01:35:00|29016.2|29009.2|29008.7|29001.7|29026.2|29019.2|28996.2|28989.2|298
1615340400000|2021-03-10 01:40:00|29011.2|29004.2|29021.2|29014.2|29041.2|29034.2|29006.2|28999.2|283
1615340700000|2021-03-10 01:45:00|29016.2|29009.2|29061.2|29054.2|29066.2|29059.2|28996.2|28989.2|248
1615341000000|2021-03-10 01:50:00|29063.7|29056.7|29026.2|29019.2|29066.2|29059.2|29023.7|29016.7|736
1615341300000|2021-03-10 01:55:00|29023.7|29016.7|29033.7|29026.7|29051.2|29044.2|29021.2|29014.2|249
1615341600000|2021-03-10 02:00:00|29031.2|29024.2|29036.2|29029.2|29056.2|29049.2|29026.2|29019.2|210
1615341900000|2021-03-10 02:05:00|29038.7|29031.7|29021.2|29014.2|29046.2|29039.2|29001.2|28994.2|432
1615342200000|2021-03-10 02:10:00|29018.7|29011.7|29031.2|29024.2|29056.2|29049.2|29016.2|29009.2|213
1615342500000|2021-03-10 02:15:00|29028.7|29021.7|29021.2|29014.2|29041.2|29034.2|29011.2|29004.2|175
1615342800000|2021-03-10 02:20:00|29016.2|29009.2|29028.7|29021.7|29046.2|29039.2|29016.2|29009.2|168
1615343100000|2021-03-10 02:25:00|29026.2|29019.2|29046.2|29039.2|29056.2|29049.2|29021.2|29014.2|161
1615343400000|2021-03-10 02:30:00|29043.7|29036.7|29056.2|29049.2|29061.2|29054.2|29026.2|29019.2|185
1615343700000|2021-03-10 02:35:00|29053.7|29046.7|29031.2|29024.2|29056.2|29049.2|29026.2|29019.2|107
1615344000000|2021-03-10 02:40:00|29026.2|29019.2|29066.2|29059.2|29071.2|29064.2|29026.2|29019.2|156
1615344300000|2021-03-10 02:45:00|29063.7|29056.7|29106.2|29099.2|29106.2|29099.2|29061.2|29054.2|372
1615344600000|2021-03-10 02:50:00|29103.7|29096.7|29116.2|29109.2|29126.2|29119.2|29096.2|29089.2|169
1615344900000|2021-03-10 02:55:00|29113.7|29106.7|29118.7|29111.7|29136.2|29129.2|29113.7|29106.7|181
1615345200000|2021-03-10 03:00:00|29116.2|29109.2|29126.2|29119.2|29141.2|29134.2|29116.2|29109.2|131
1615345500000|2021-03-10 03:05:00|29128.7|29121.7|29121.2|29114.2|29136.2|29129.2|29116.2|29109.2|98
1615345800000|2021-03-10 03:10:00|29123.7|29116.7|29138.7|29131.7|29146.2|29139.2|29113.7|29106.7|296
1615346100000|2021-03-10 03:15:00|29136.2|29129.2|29106.2|29099.2|29141.2|29134.2|29106.2|29099.2|104
1615346400000|2021-03-10 03:20:00|29111.2|29104.2|29118.7|29111.7|29126.2|29119.2|29106.2|29099.2|428
1615346700000|2021-03-10 03:25:00|29116.2|29109.2|29091.2|29084.2|29121.2|29114.2|29083.7|29076.7|207
1615347000000|2021-03-10 03:30:00|29088.7|29081.7|29078.7|29071.7|29101.2|29094.2|29063.7|29056.7|970
1615347300000|2021-03-10 03:35:00|29076.2|29069.2|29068.7|29061.7|29096.2|29089.2|29066.2|29059.2|325
1615347600000|2021-03-10 03:40:00|29066.2|29059.2|29066.2|29059.2|29091.2|29084.2|29063.7|29056.7|161
1615347900000|2021-03-10 03:45:00|29071.2|29064.2|29056.2|29049.2|29081.2|29074.2|29053.7|29046.7|190
1615348200000|2021-03-10 03:50:00|29053.7|29046.7|29041.2|29034.2|29066.2|29059.2|29038.7|29031.7|210
1615348500000|2021-03-10 03:55:00|29038.7|29031.7|29036.2|29029.2|29051.2|29044.2|29031.2|29024.2|137
1615348800000|2021-03-10 04:00:00|29041.2|29034.2|29016.2|29009.2|29041.2|29034.2|29008.7|29001.7|463
1615349100000|2021-03-10 04:05:00|29013.7|29006.7|28991.2|28984.2|29021.2|29014.2|28986.2|28979.2|630
1615349400000|2021-03-10 04:10:00|28988.7|28981.7|29031.2|29024.2|29041.2|29034.2|28983.7|28976.7|496
1615349700000|2021-03-10 04:15:00|29026.2|29019.2|29048.7|29041.7|29051.2|29044.2|29023.7|29016.7|195
1615350000000|2021-03-10 04:20:00|29046.2|29039.2|29051.2|29044.2|29056.2|29049.2|29036.2|29029.2|108
1615350300000|2021-03-10 04:25:00|29053.7|29046.7|29031.2|29024.2|29053.7|29046.7|29026.2|29019.2|90
1615350600000|2021-03-10 04:30:00|29033.7|29026.7|29076.2|29069.2|29086.2|29079.2|29026.2|29019.2|225
1615350900000|2021-03-10 04:35:00|29078.7|29071.7|29111.2|29104.2|29111.2|29104.2|29076.2|29069.2|201
1615351200000|2021-03-10 04:40:00|29106.2|29099.2|29141.2|29134.2|29141.2|29134.2|29106.2|29099.2|461
1615351500000|2021-03-10 04:45:00|29143.7|29136.7|29111.2|29104.2|29148.7|29141.7|29106.2|29099.2|223
1615351800000|2021-03-10 04:50:00|29108.7|29101.7|29076.2|29069.2|29121.2|29114.2|29073.7|29066.7|218
1615352100000|2021-03-10 04:55:00|29078.7|29071.7|29066.2|29059.2|29081.2|29074.2|29061.2|29054.2|116
1615352400000|2021-03-10 05:00:00|29063.7|29056.7|29031.2|29024.2|29078.7|29071.7|29026.2|29019.2|276
1615352700000|2021-03-10 05:05:00|29026.2|29019.2|29001.2|28994.2|29026.2|29019.2|28998.7|28991.7|218
1615353000000|2021-03-10 05:10:00|29006.2|28999.2|29011.2|29004.2|29011.2|29004.2|28981.2|28974.2|369
1615353300000|2021-03-10 05:15:00|29008.7|29001.7|29026.2|29019.2|29036.2|29029.2|29001.2|28994.2|161
1615353600000|2021-03-10 05:20:00|29021.2|29014.2|29036.2|29029.2|29046.2|29039.2|29016.2|29009.2|124
1615353900000|2021-03-10 05:25:00|29033.7|29026.7|29036.2|29029.2|29041.2|29034.2|29026.2|29019.2|184
1615354200000|2021-03-10 05:30:00|29038.7|29031.7|29033.7|29026.7|29073.7|29066.7|29031.2|29024.2|203
1615354500000|2021-03-10 05:35:00|29036.2|29029.2|29071.2|29064.2|29078.7|29071.7|29031.2|29024.2|579
1615354800000|2021-03-10 05:40:00|29073.7|29066.7|29046.2|29039.2|29086.2|29079.2|29046.2|29039.2|201
1615355100000|2021-03-10 05:45:00|29048.7|29041.7|29051.2|29044.2|29086.2|29079.2|29048.7|29041.7|193
1615355400000|2021-03-10 05:50:00|29048.7|29041.7|29051.2|29044.2|29056.2|29049.2|29036.2|29029.2|195
1615355700000|2021-03-10 05:55:00|29048.7|29041.7|29041.2|29034.2|29076.2|29069.2|29041.2|29034.2|2293
1615356000000|2021-03-10 06:00:00|29038.7|29031.7|29073.7|29066.7|29081.2|29074.2|29033.7|29026.7|567
1615356300000|2021-03-10 06:05:00|29076.2|29069.2|29051.2|29044.2|29086.2|29079.2|29048.7|29041.7|450
1615356600000|2021-03-10 06:10:00|29056.2|29049.2|28998.7|28991.7|29066.2|29059.2|28996.2|28989.2|312
1615356900000|2021-03-10 06:15:00|29001.2|28994.2|29006.2|28999.2|29028.7|29021.7|28996.2|28989.2|146
1615357200000|2021-03-10 06:20:00|29003.7|28996.7|28998.7|28991.7|29013.7|29006.7|28991.2|28984.2|219
1615357500000|2021-03-10 06:25:00|29001.2|28994.2|28996.2|28989.2|29006.2|28999.2|28993.7|28986.7|124
1615357800000|2021-03-10 06:30:00|28998.7|28991.7|28993.7|28986.7|29011.2|29004.2|28993.7|28986.7|38
1615358100000|2021-03-10 06:35:00|28996.2|28989.2|28998.7|28991.7|29003.7|28996.7|28993.7|28986.7|4
1615358400000|2021-03-10 06:40:00|29001.2|28994.2|29016.2|29009.2|29016.2|29009.2|28998.7|28991.7|11
1615358700000|2021-03-10 06:45:00|29011.2|29004.2|28998.7|28991.7|29011.2|29004.2|28996.2|28989.2|30
1615359000000|2021-03-10 06:50:00|29001.2|28994.2|29006.2|28999.2|29006.2|28999.2|28998.7|28991.7|2
1615359300000|2021-03-10 06:55:00|29008.7|29001.7|29006.2|28999.2|29011.2|29004.2|29003.7|28996.7|11
1615359600000|2021-03-10 07:00:00|29003.7|28996.7|29013.7|29006.7|29013.7|29006.7|28991.2|28984.2|52
1615359900000|2021-03-10 07:05:00|29016.2|29009.2|29021.2|29014.2|29026.2|29019.2|29006.2|28999.2|53
1615360200000|2021-03-10 07:10:00|29018.7|29011.7|29018.7|29011.7|29026.2|29019.2|29013.7|29006.7|56
1615360500000|2021-03-10 07:15:00|29021.2|29014.2|29016.2|29009.2|29028.7|29021.7|29013.7|29006.7|31
1615360800000|2021-03-10 07:20:00|29018.7|29011.7|29018.7|29011.7|29018.7|29011.7|29011.2|29004.2|16
1615361100000|2021-03-10 07:25:00|29021.2|29014.2|29023.7|29016.7|29033.7|29026.7|29021.2|29014.2|41
1615361400000|2021-03-10 07:30:00|29026.2|29019.2|29026.2|29019.2|29031.2|29024.2|29011.2|29004.2|70
1615361700000|2021-03-10 07:35:00|29023.7|29016.7|29013.7|29006.7|29026.2|29019.2|29006.2|28999.2|64
1615362000000|2021-03-10 07:40:00|29016.2|29009.2|29016.2|29009.2|29021.2|29014.2|29001.2|28994.2|51
1615362300000|2021-03-10 07:45:00|29013.7|29006.7|29028.7|29021.7|29028.7|29021.7|29011.2|29004.2|39
1615362600000|2021-03-10 07:50:00|29026.2|29019.2|29016.2|29009.2|29028.7|29021.7|29013.7|29006.7|1
1615362900000|2021-03-10 07:55:00|29013.7|29006.7|29013.7|29006.7|29021.2|29014.2|29003.7|28996.7|17
1615363200000|2021-03-10 08:00:00|29011.2|29004.2|29011.2|29004.2|29018.7|29011.7|28996.2|28989.2|396
1615363500000|2021-03-10 08:05:00|29008.7|29001.7|29031.2|29024.2|29036.2|29029.2|28981.2|28974.2|361
1615363800000|2021-03-10 08:10:00|29033.7|29026.7|29056.2|29049.2|29058.7|29051.7|29026.2|29019.2|63
1615364100000|2021-03-10 08:15:00|29053.7|29046.7|29063.7|29056.7|29071.2|29064.2|29053.7|29046.7|52
1615364400000|2021-03-10 08:20:00|29066.2|29059.2|29066.2|29059.2|29066.2|29059.2|29041.2|29034.2|108
1615364700000|2021-03-10 08:25:00|29061.2|29054.2|29048.7|29041.7|29061.2|29054.2|29043.7|29036.7|27
1615365000000|2021-03-10 08:30:00|29046.2|29039.2|29066.2|29059.2|29066.2|29059.2|29046.2|29039.2|13
1615365300000|2021-03-10 08:35:00|29068.7|29061.7|29076.2|29069.2|29076.2|29069.2|29063.7|29056.7|66
1615365600000|2021-03-10 08:40:00|29073.7|29066.7|29096.2|29089.2|29096.2|29089.2|29071.2|29064.2|220
1615365900000|2021-03-10 08:45:00|29093.7|29086.7|29091.2|29084.2|29096.2|29089.2|29076.2|29069.2|206
1615366200000|2021-03-10 08:50:00|29093.7|29086.7|29096.2|29089.2|29096.2|29089.2|29086.2|29079.2|59
1615366500000|2021-03-10 08:55:00|29091.2|29084.2|29101.2|29094.2|29106.2|29099.2|29088.7|29081.7|13
1615366800000|2021-03-10 09:00:00|29103.7|29096.7|29083.7|29076.7|29106.2|29099.2|29081.2|29074.2|85
1615367100000|2021-03-10 09:05:00|29086.2|29079.2|29111.2|29104.2|29113.7|29106.7|29083.7|29076.7|45
1615367400000|2021-03-10 09:10:00|29108.7|29101.7|29116.2|29109.2|29116.2|29109.2|29093.7|29086.7|32
1615367700000|2021-03-10 09:15:00|29118.7|29111.7|29106.2|29099.2|29121.2|29114.2|29103.7|29096.7|23
1615368000000|2021-03-10 09:20:00|29101.2|29094.2|29101.2|29094.2|29108.7|29101.7|29096.2|29089.2|39
1615368300000|2021-03-10 09:25:00|29103.7|29096.7|29093.7|29086.7|29106.2|29099.2|29091.2|29084.2|34
1615368600000|2021-03-10 09:30:00|29096.2|29089.2|29093.7|29086.7|29101.2|29094.2|29091.2|29084.2|17
1615368900000|2021-03-10 09:35:00|29091.2|29084.2|29108.7|29101.7|29116.2|29109.2|29091.2|29084.2|46
1615369200000|2021-03-10 09:40:00|29106.2|29099.2|29106.2|29099.2|29111.2|29104.2|29096.2|29089.2|9
1615369500000|2021-03-10 09:45:00|29103.7|29096.7|29101.2|29094.2|29106.2|29099.2|29091.2|29084.2|35
1615369800000|2021-03-10 09:50:00|29103.7|29096.7|29116.2|29109.2|29116.2|29109.2|29096.2|29089.2|70
1615370100000|2021-03-10 09:55:00|29113.7|29106.7|29113.7|29106.7|29121.2|29114.2|29108.7|29101.7|89
1615370400000|2021-03-10 10:00:00|29111.2|29104.2|29116.2|29109.2|29116.2|29109.2|29106.2|29099.2|39
1615370700000|2021-03-10 10:05:00|29111.2|29104.2|29116.2|29109.2|29121.2|29114.2|29111.2|29104.2|5
1615371000000|2021-03-10 10:10:00|29118.7|29111.7|29113.7|29106.7|29121.2|29114.2|29111.2|29104.2|14
1615371300000|2021-03-10 10:15:00|29116.2|29109.2|29126.2|29119.2|29126.2|29119.2|29111.2|29104.2|23
1615371600000|2021-03-10 10:20:00|29128.7|29121.7|29126.2|29119.2|29131.2|29124.2|29126.2|29119.2|10
1615371900000|2021-03-10 10:25:00|29123.7|29116.7|29106.2|29099.2|29126.2|29119.2|29106.2|29099.2|65
1615372200000|2021-03-10 10:30:00|29103.7|29096.7|29096.2|29089.2|29106.2|29099.2|29091.2|29084.2|26
1615372500000|2021-03-10 10:35:00|29098.7|29091.7|29101.2|29094.2|29106.2|29099.2|29096.2|29089.2|23
1615372800000|2021-03-10 10:40:00|29098.7|29091.7|29096.2|29089.2|29103.7|29096.7|29096.2|29089.2|23
1615373100000|2021-03-10 10:45:00|29098.7|29091.7|29091.2|29084.2|29106.2|29099.2|29088.7|29081.7|958
1615373400000|2021-03-10 10:50:00|29088.7|29081.7|29076.2|29069.2|29091.2|29084.2|29071.2|29064.2|30
1615373700000|2021-03-10 10:55:00|29078.7|29071.7|29076.2|29069.2|29081.2|29074.2|29071.2|29064.2|16
1615374000000|2021-03-10 11:00:00|29073.7|29066.7|29076.2|29069.2|29076.2|29069.2|29058.7|29051.7|73
1615374300000|2021-03-10 11:05:00|29073.7|29066.7|29091.2|29084.2|29091.2|29084.2|29073.7|29066.7|34
1615374600000|2021-03-10 11:10:00|29088.7|29081.7|29098.7|29091.7|29101.2|29094.2|29086.2|29079.2|42
1615374900000|2021-03-10 11:15:00|29096.2|29089.2|29086.2|29079.2|29101.2|29094.2|29086.2|29079.2|177
1615375200000|2021-03-10 11:20:00|29083.7|29076.7|29073.7|29066.7|29086.2|29079.2|29071.2|29064.2|21
1615375500000|2021-03-10 11:25:00|29071.2|29064.2|29048.7|29041.7|29071.2|29064.2|29041.2|29034.2|73
1615375800000|2021-03-10 11:30:00|29051.2|29044.2|29043.7|29036.7|29058.7|29051.7|29043.7|29036.7|83
1615376100000|2021-03-10 11:35:00|29041.2|29034.2|29061.2|29054.2|29061.2|29054.2|29041.2|29034.2|8
1615376400000|2021-03-10 11:40:00|29063.7|29056.7|29051.2|29044.2|29066.2|29059.2|29046.2|29039.2|16
1615376700000|2021-03-10 11:45:00|29048.7|29041.7|29046.2|29039.2|29056.2|29049.2|29046.2|29039.2|32
1615377000000|2021-03-10 11:50:00|29051.2|29044.2|29063.7|29056.7|29066.2|29059.2|29046.2|29039.2|41
1615377300000|2021-03-10 11:55:00|29066.2|29059.2|29086.2|29079.2|29086.2|29079.2|29061.2|29054.2|51
1615377600000|2021-03-10 12:00:00|29083.7|29076.7|29083.7|29076.7|29086.2|29079.2|29073.7|29066.7|38
1615377900000|2021-03-10 12:05:00|29081.2|29074.2|29068.7|29061.7|29086.2|29079.2|29068.7|29061.7|49
1615378200000|2021-03-10 12:10:00|29071.2|29064.2|29081.2|29074.2|29081.2|29074.2|29068.7|29061.7|25
1615378500000|2021-03-10 12:15:00|29083.7|29076.7|29096.2|29089.2|29101.2|29094.2|29083.7|29076.7|74
1615378800000|2021-03-10 12:20:00|29098.7|29091.7|29106.2|29099.2|29108.7|29101.7|29096.2|29089.2|15
1615379100000|2021-03-10 12:25:00|29101.2|29094.2|29101.2|29094.2|29111.2|29104.2|29098.7|29091.7|22
1615379400000|2021-03-10 12:30:00|29098.7|29091.7|29093.7|29086.7|29101.2|29094.2|29091.2|29084.2|74
1615379700000|2021-03-10 12:35:00|29096.2|29089.2|29091.2|29084.2|29098.7|29091.7|29086.2|29079.2|108
1615380000000|2021-03-10 12:40:00|29086.2|29079.2|29081.2|29074.2|29093.7|29086.7|29081.2|29074.2|32
1615380300000|2021-03-10 12:45:00|29083.7|29076.7|29086.2|29079.2|29086.2|29079.2|29076.2|29069.2|35
1615380600000|2021-03-10 12:50:00|29083.7|29076.7|29086.2|29079.2|29091.2|29084.2|29081.2|29074.2|163
1615380900000|2021-03-10 12:55:00|29088.7|29081.7|29086.2|29079.2|29091.2|29084.2|29071.2|29064.2|97
1615381200000|2021-03-10 13:00:00|29083.7|29076.7|29081.2|29074.2|29093.7|29086.7|29076.2|29069.2|53
1615381500000|2021-03-10 13:05:00|29086.2|29079.2|29056.2|29049.2|29086.2|29079.2|29046.2|29039.2|74
1615381800000|2021-03-10 13:10:00|29053.7|29046.7|29056.2|29049.2|29058.7|29051.7|29041.2|29034.2|40
1615382100000|2021-03-10 13:15:00|29058.7|29051.7|29056.2|29049.2|29061.2|29054.2|29051.2|29044.2|12
1615382400000|2021-03-10 13:20:00|29053.7|29046.7|29058.7|29051.7|29061.2|29054.2|29046.2|29039.2|21
1615382700000|2021-03-10 13:25:00|29061.2|29054.2|29063.7|29056.7|29068.7|29061.7|29056.2|29049.2|10
1615383000000|2021-03-10 13:30:00|29073.7|29066.7|29138.7|29131.7|29148.7|29141.7|29068.7|29061.7|249
1615383300000|2021-03-10 13:35:00|29141.2|29134.2|29101.2|29094.2|29141.2|29134.2|29081.2|29074.2|312
1615383600000|2021-03-10 13:40:00|29098.7|29091.7|29108.7|29101.7|29111.2|29104.2|29091.2|29084.2|182
1615383900000|2021-03-10 13:45:00|29106.2|29099.2|29118.7|29111.7|29126.2|29119.2|29106.2|29099.2|70
1615384200000|2021-03-10 13:50:00|29121.2|29114.2|29131.2|29124.2|29141.2|29134.2|29113.7|29106.7|58
1615384500000|2021-03-10 13:55:00|29128.7|29121.7|29141.2|29134.2|29146.2|29139.2|29118.7|29111.7|33
1615384800000|2021-03-10 14:00:00|29143.7|29136.7|29141.2|29134.2|29146.2|29139.2|29121.2|29114.2|44
1615385100000|2021-03-10 14:05:00|29143.7|29136.7|29146.2|29139.2|29151.2|29144.2|29141.2|29134.2|75
1615385400000|2021-03-10 14:10:00|29148.7|29141.7|29148.7|29141.7|29151.2|29144.2|29141.2|29134.2|51
1615385700000|2021-03-10 14:15:00|29146.2|29139.2|29141.2|29134.2|29146.2|29139.2|29136.2|29129.2|54
1615386000000|2021-03-10 14:20:00|29138.7|29131.7|29141.2|29134.2|29141.2|29134.2|29131.2|29124.2|151
1615386300000|2021-03-10 14:25:00|29136.2|29129.2|29136.2|29129.2|29146.2|29139.2|29131.2|29124.2|52
1615386600000|2021-03-10 14:30:00|29138.7|29131.7|29133.7|29126.7|29151.2|29144.2|29111.2|29104.2|281
1615386900000|2021-03-10 14:35:00|29136.2|29129.2|29126.2|29119.2|29146.2|29139.2|29121.2|29114.2|99
1615387200000|2021-03-10 14:40:00|29123.7|29116.7|29146.2|29139.2|29151.2|29144.2|29116.2|29109.2|188
1615387500000|2021-03-10 14:45:00|29151.2|29144.2|29156.2|29149.2|29161.2|29154.2|29141.2|29134.2|289
1615387800000|2021-03-10 14:50:00|29161.2|29154.2|29191.2|29184.2|29191.2|29184.2|29156.2|29149.2|192
1615388100000|2021-03-10 14:55:00|29196.2|29189.2|29171.2|29164.2|29201.2|29194.2|29166.2|29159.2|348
1615388400000|2021-03-10 15:00:00|29173.7|29166.7|29191.2|29184.2|29196.2|29189.2|29168.7|29161.7|191
1615388700000|2021-03-10 15:05:00|29188.7|29181.7|29186.2|29179.2|29206.2|29199.2|29181.2|29174.2|170
1615389000000|2021-03-10 15:10:00|29181.2|29174.2|29156.2|29149.2|29206.2|29199.2|29151.2|29144.2|296
1615389300000|2021-03-10 15:15:00|29158.7|29151.7|29166.2|29159.2|29176.2|29169.2|29153.7|29146.7|118
1615389600000|2021-03-10 15:20:00|29163.7|29156.7|29121.2|29114.2|29173.7|29166.7|29116.2|29109.2|110
1615389900000|2021-03-10 15:25:00|29116.2|29109.2|29081.2|29074.2|29121.2|29114.2|29081.2|29074.2|74
1615390200000|2021-03-10 15:30:00|29086.2|29079.2|29136.2|29129.2|29136.2|29129.2|29086.2|29079.2|147
1615390500000|2021-03-10 15:35:00|29131.2|29124.2|29096.2|29089.2|29136.2|29129.2|29093.7|29086.7|91
1615390800000|2021-03-10 15:40:00|29101.2|29094.2|29128.7|29121.7|29131.2|29124.2|29088.7|29081.7|184
1615391100000|2021-03-10 15:45:00|29131.2|29124.2|29151.2|29144.2|29151.2|29144.2|29126.2|29119.2|78
1615391400000|2021-03-10 15:50:00|29148.7|29141.7|29141.2|29134.2|29148.7|29141.7|29111.2|29104.2|142
1615391700000|2021-03-10 15:55:00|29143.7|29136.7|29148.7|29141.7|29161.2|29154.2|29133.7|29126.7|71
1615392000000|2021-03-10 16:00:00|29151.2|29144.2|29163.7|29156.7|29178.7|29171.7|29141.2|29134.2|86
1615392300000|2021-03-10 16:05:00|29161.2|29154.2|29151.2|29144.2|29171.2|29164.2|29151.2|29144.2|51
1615392600000|2021-03-10 16:10:00|29153.7|29146.7|29171.2|29164.2|29176.2|29169.2|29151.2|29144.2|39
1615392900000|2021-03-10 16:15:00|29173.7|29166.7|29156.2|29149.2|29176.2|29169.2|29146.2|29139.2|30
1615393200000|2021-03-10 16:20:00|29158.7|29151.7|29136.2|29129.2|29161.2|29154.2|29126.2|29119.2|115
1615393500000|2021-03-10 16:25:00|29138.7|29131.7|29158.7|29151.7|29166.2|29159.2|29136.2|29129.2|304
1615393800000|2021-03-10 16:30:00|29156.2|29149.2|29148.7|29141.7|29163.7|29156.7|29138.7|29131.7|345
1615394100000|2021-03-10 16:35:00|29146.2|29139.2|29148.7|29141.7|29151.2|29144.2|29136.2|29129.2|36
1615394400000|2021-03-10 16:40:00|29151.2|29144.2|29111.2|29104.2|29153.7|29146.7|29106.2|29099.2|118
1615394700000|2021-03-10 16:45:00|29113.7|29106.7|29143.7|29136.7|29146.2|29139.2|29111.2|29104.2|435
1615395000000|2021-03-10 16:50:00|29146.2|29139.2|29176.2|29169.2|29176.2|29169.2|29143.7|29136.7|350
1615395300000|2021-03-10 16:55:00|29181.2|29174.2|29186.2|29179.2|29201.2|29194.2|29178.7|29171.7|363
1615395600000|2021-03-10 17:00:00|29183.7|29176.7|29181.2|29174.2|29186.2|29179.2|29168.7|29161.7|195
1615395900000|2021-03-10 17:05:00|29178.7|29171.7|29171.2|29164.2|29186.2|29179.2|29163.7|29156.7|69
1615396200000|2021-03-10 17:10:00|29176.2|29169.2|29181.2|29174.2|29191.2|29184.2|29173.7|29166.7|37
1615396500000|2021-03-10 17:15:00|29178.7|29171.7|29173.7|29166.7|29196.2|29189.2|29166.2|29159.2|453
1615396800000|2021-03-10 17:20:00|29176.2|29169.2|29176.2|29169.2|29181.2|29174.2|29168.7|29161.7|67
1615397100000|2021-03-10 17:25:00|29181.2|29174.2|29161.2|29154.2|29181.2|29174.2|29151.2|29144.2|74
1615397400000|2021-03-10 17:30:00|29163.7|29156.7|29171.2|29164.2|29176.2|29169.2|29153.7|29146.7|95
1615397700000|2021-03-10 17:35:00|29173.7|29166.7|29141.2|29134.2|29176.2|29169.2|29138.7|29131.7|50
1615398000000|2021-03-10 17:40:00|29143.7|29136.7|29156.2|29149.2|29161.2|29154.2|29141.2|29134.2|58
1615398300000|2021-03-10 17:45:00|29158.7|29151.7|29183.7|29176.7|29191.2|29184.2|29156.2|29149.2|70
1615398600000|2021-03-10 17:50:00|29186.2|29179.2|29181.2|29174.2|29191.2|29184.2|29178.7|29171.7|76
1615398900000|2021-03-10 17:55:00|29183.7|29176.7|29183.7|29176.7|29191.2|29184.2|29168.7|29161.7|13
1615399200000|2021-03-10 18:00:00|29186.2|29179.2|29176.2|29169.2|29193.7|29186.7|29121.2|29114.2|156
1615399500000|2021-03-10 18:05:00|29171.2|29164.2|29196.2|29189.2|29196.2|29189.2|29146.2|29139.2|103
1615399800000|2021-03-10 18:10:00|29198.7|29191.7|29176.2|29169.2|29198.7|29191.7|29171.2|29164.2|60
1615400100000|2021-03-10 18:15:00|29178.7|29171.7|29171.2|29164.2|29181.2|29174.2|29141.2|29134.2|46
1615400400000|2021-03-10 18:20:00|29173.7|29166.7|29176.2|29169.2|29191.2|29184.2|29171.2|29164.2|470
1615400700000|2021-03-10 18:25:00|29173.7|29166.7|29191.2|29184.2|29191.2|29184.2|29166.2|29159.2|7
1615401000000|2021-03-10 18:30:00|29193.7|29186.7|29166.2|29159.2|29193.7|29186.7|29156.2|29149.2|45
1615401300000|2021-03-10 18:35:00|29163.7|29156.7|29151.2|29144.2|29176.2|29169.2|29136.2|29129.2|26
1615401600000|2021-03-10 18:40:00|29153.7|29146.7|29151.2|29144.2|29168.7|29161.7|29141.2|29134.2|46
1615401900000|2021-03-10 18:45:00|29148.7|29141.7|29121.2|29114.2|29148.7|29141.7|29096.2|29089.2|217
1615402200000|2021-03-10 18:50:00|29123.7|29116.7|29133.7|29126.7|29141.2|29134.2|29108.7|29101.7|102
1615402500000|2021-03-10 18:55:00|29136.2|29129.2|29138.7|29131.7|29151.2|29144.2|29133.7|29126.7|129
1615402800000|2021-03-10 19:00:00|29136.2|29129.2|29153.7|29146.7|29156.2|29149.2|29126.2|29119.2|104
1615403100000|2021-03-10 19:05:00|29151.2|29144.2|29161.2|29154.2|29171.2|29164.2|29148.7|29141.7|111
1615403400000|2021-03-10 19:10:00|29163.7|29156.7|29166.2|29159.2|29171.2|29164.2|29153.7|29146.7|147
1615403700000|2021-03-10 19:15:00|29163.7|29156.7|29171.2|29164.2|29171.2|29164.2|29161.2|29154.2|9
1615404000000|2021-03-10 19:20:00|29166.2|29159.2|29151.2|29144.2|29171.2|29164.2|29146.2|29139.2|168
1615404300000|2021-03-10 19:25:00|29148.7|29141.7|29166.2|29159.2|29171.2|29164.2|29146.2|29139.2|42
1615404600000|2021-03-10 19:30:00|29168.7|29161.7|29176.2|29169.2|29178.7|29171.7|29161.2|29154.2|35
1615404900000|2021-03-10 19:35:00|29178.7|29171.7|29176.2|29169.2|29181.2|29174.2|29173.7|29166.7|47
1615405200000|2021-03-10 19:40:00|29173.7|29166.7|29173.7|29166.7|29176.2|29169.2|29168.7|29161.7|15
1615405500000|2021-03-10 19:45:00|29171.2|29164.2|29188.7|29181.7|29193.7|29186.7|29166.2|29159.2|36
1615405800000|2021-03-10 19:50:00|29191.2|29184.2|29181.2|29174.2|29196.2|29189.2|29181.2|29174.2|68
1615406100000|2021-03-10 19:55:00|29183.7|29176.7|29161.2|29154.2|29183.7|29176.7|29161.2|29154.2|79
1615406400000|2021-03-10 20:00:00|29156.2|29149.2|29136.2|29129.2|29166.2|29159.2|29133.7|29126.7|127
1615406700000|2021-03-10 20:05:00|29138.7|29131.7|29156.2|29149.2|29156.2|29149.2|29133.7|29126.7|38
1615407000000|2021-03-10 20:10:00|29153.7|29146.7|29161.2|29154.2|29161.2|29154.2|29151.2|29144.2|44
1615407300000|2021-03-10 20:15:00|29163.7|29156.7|29186.2|29179.2|29191.2|29184.2|29161.2|29154.2|44
1615407600000|2021-03-10 20:20:00|29188.7|29181.7|29196.2|29189.2|29196.2|29189.2|29183.7|29176.7|61
1615407900000|2021-03-10 20:25:00|29191.2|29184.2|29171.2|29164.2|29191.2|29184.2|29166.2|29159.2|84
1615408200000|2021-03-10 20:30:00|29173.7|29166.7|29146.2|29139.2|29176.2|29169.2|29141.2|29134.2|63
1615408500000|2021-03-10 20:35:00|29148.7|29141.7|29156.2|29149.2|29161.2|29154.2|29148.7|29141.7|99
1615408800000|2021-03-10 20:40:00|29153.7|29146.7|29156.2|29149.2|29161.2|29154.2|29151.2|29144.2|279
1615409100000|2021-03-10 20:45:00|29153.7|29146.7|29156.2|29149.2|29161.2|29154.2|29151.2|29144.2|102
1615409400000|2021-03-10 20:50:00|29161.2|29154.2|29141.2|29134.2|29161.2|29154.2|29141.2|29134.2|112
1615409700000|2021-03-10 20:55:00|29146.2|29139.2|29131.2|29124.2|29146.2|29139.2|29121.2|29114.2|210
1615410000000|2021-03-10 21:00:00|29128.7|29121.7|29136.2|29129.2|29141.2|29134.2|29116.2|29109.2|124
1615410300000|2021-03-10 21:05:00|29126.2|29119.2|29121.2|29114.2|29128.7|29121.7|29116.2|29109.2|63
1615410600000|2021-03-10 21:10:00|29118.7|29111.7|29125.2|29110.2|29125.2|29116.7|29116.2|29109.2|36
1615410900000|2021-03-10 21:15:00|29127.7|29112.7|29125.2|29110.2|29127.7|29112.7|29125.2|29110.2|134
1615411200000|2021-03-10 21:20:00|29132.7|29117.7|29132.7|29117.7|29132.7|29117.7|29132.7|29117.7|5
1615411500000|2021-03-10 21:25:00|29130.2|29115.2|29135.2|29120.2|29137.7|29122.7|29130.2|29115.2|5
1615411800000|2021-03-10 21:30:00|29137.7|29122.7|29140.2|29125.2|29140.2|29125.2|29135.2|29120.2|10
1615412100000|2021-03-10 21:35:00|29145.2|29130.2|29145.2|29130.2|29147.7|29132.7|29145.2|29130.2|16
1615412400000|2021-03-10 21:40:00|29150.2|29135.2|29150.2|29135.2|29152.7|29137.7|29150.2|29135.2|30
1615412700000|2021-03-10 21:45:00|29145.2|29130.2|29125.2|29110.2|29145.2|29130.2|29125.2|29110.2|41
1615413000000|2021-03-10 21:50:00|29127.7|29112.7|29137.7|29122.7|29137.7|29122.7|29127.7|29112.7|11
1615413300000|2021-03-10 21:55:00|29135.2|29120.2|29148.2|29118.2|29149|29125.2|29135.2|29116.4|12
1615413600000|2021-03-10 22:00:00|29145.2|29115.2|29148.9|29118.9|29149.9|29119.9|29145.2|29115.2|0
1615413900000|2021-03-10 22:05:00|29149.7|29119.7|29148.2|29118.2|29150.1|29120.1|29147.2|29117.2|0
1615414200000|2021-03-10 22:10:00|29149.3|29119.3|29154.5|29124.5|29154.5|29124.5|29147.8|29117.8|0
1615414500000|2021-03-10 22:15:00|29154.8|29124.8|29155.4|29125.4|29155.4|29125.4|29153.5|29123.5|0
1615414800000|2021-03-10 22:20:00|29156.6|29126.6|29154.5|29124.5|29156.6|29126.6|29154.5|29124.5|0
1615415100000|2021-03-10 22:25:00|29155.3|29125.3|29154.8|29124.8|29155.4|29125.4|29154.6|29124.6|0
1615415400000|2021-03-10 22:30:00|29154.6|29124.6|29155.5|29125.5|29156.9|29126.9|29154|29124|0
1615415700000|2021-03-10 22:35:00|29156.5|29126.5|29160.9|29130.9|29161.4|29131.4|29156.1|29126.1|0
1615416000000|2021-03-10 22:40:00|29161.1|29131.1|29160.7|29130.7|29161.2|29131.2|29159.2|29129.2|0
1615416300000|2021-03-10 22:45:00|29159.4|29129.4|29161.7|29131.7|29163.1|29133.1|29159.4|29129.4|0
1615416600000|2021-03-10 22:50:00|29162.5|29132.5|29165.2|29135.2|29165.4|29135.4|29162.5|29132.5|0
1615416900000|2021-03-10 22:55:00|29165.4|29135.4|29166|29136|29166.5|29136.5|29164.4|29134.4|0
1615417200000|2021-03-10 23:00:00|29166.6|29136.6|29180.2|29165.2|29180.2|29165.2|29150.2|29134|556
1615417500000|2021-03-10 23:05:00|29177.7|29162.7|29177.7|29162.7|29180.2|29165.2|29172.7|29157.7|12
1615417800000|2021-03-10 23:10:00|29180.2|29165.2|29175.2|29160.2|29180.2|29165.2|29172.7|29157.7|9
1615418100000|2021-03-10 23:15:00|29172.7|29157.7|29160.2|29145.2|29180.2|29165.2|29155.2|29140.2|45
1615418400000|2021-03-10 23:20:00|29162.7|29147.7|29142.7|29127.7|29162.7|29147.7|29140.2|29125.2|24
1615418700000|2021-03-10 23:25:00|29140.2|29125.2|29142.7|29127.7|29145.2|29130.2|29130.2|29115.2|26
1615419000000|2021-03-10 23:30:00|29150.2|29135.2|29118.7|29111.7|29158.7|29151.7|29116.2|29109.2|12193
1615419300000|2021-03-10 23:35:00|29116.2|29109.2|29128.7|29121.7|29146.2|29139.2|29116.2|29109.2|791
1615419600000|2021-03-10 23:40:00|29126.2|29119.2|29126.2|29119.2|29131.2|29124.2|29096.2|29089.2|284
1615419900000|2021-03-10 23:45:00|29131.2|29124.2|29098.7|29091.7|29136.2|29129.2|29098.7|29091.7|781
1615420200000|2021-03-10 23:50:00|29096.2|29089.2|29060.5|29053.5|29096.2|29089.2|29056.2|29049.2|194
1615420500000|2021-03-10 23:55:00|29063|29056|29058.2|29051.2|29070.7|29063.7|29045.7|29038.7|267
1615420800000|2021-03-11 00:00:00|29055.7|29048.7|29058.2|29051.2|29110.7|29103.7|29045.7|29038.7|1369
1615421100000|2021-03-11 00:05:00|29060.7|29053.7|29090.7|29083.7|29090.7|29083.7|29015.7|29008.7|1717
1615421400000|2021-03-11 00:10:00|29088.2|29081.2|29110.7|29103.7|29130.7|29123.7|29083.2|29076.2|735
1615421700000|2021-03-11 00:15:00|29113.2|29106.2|29065.7|29058.7|29115.7|29108.7|29060.7|29053.7|644
1615422000000|2021-03-11 00:20:00|29070.7|29063.7|29063.2|29056.2|29078.2|29071.2|29055.7|29048.7|287
1615422300000|2021-03-11 00:25:00|29065.7|29058.7|29060.7|29053.7|29070.7|29063.7|29038.2|29031.2|240
1615422600000|2021-03-11 00:30:00|29058.2|29051.2|29098.2|29091.2|29103.2|29096.2|29053.2|29046.2|744
1615422900000|2021-03-11 00:35:00|29100.7|29093.7|29170.7|29163.7|29175.7|29168.7|29090.7|29083.7|499
1615423200000|2021-03-11 00:40:00|29168.2|29161.2|29120.7|29113.7|29175.7|29168.7|29115.7|29108.7|288
1615423500000|2021-03-11 00:45:00|29118.2|29111.2|29105.7|29098.7|29125.7|29118.7|29100.7|29093.7|209
1615423800000|2021-03-11 00:50:00|29108.2|29101.2|29080.7|29073.7|29108.2|29101.2|29080.7|29073.7|282
1615424100000|2021-03-11 00:55:00|29075.7|29068.7|29110.7|29103.7|29115.7|29108.7|29065.7|29058.7|344
1615424400000|2021-03-11 01:00:00|29108.2|29101.2|29093.2|29086.2|29120.7|29113.7|29085.7|29078.7|594
1615424700000|2021-03-11 01:05:00|29095.7|29088.7|29128.2|29121.2|29130.7|29123.7|29090.7|29083.7|389
1615425000000|2021-03-11 01:10:00|29140.7|29133.7|29128.2|29121.2|29140.7|29133.7|29115.7|29108.7|363
1615425300000|2021-03-11 01:15:00|29125.7|29118.7|29128.2|29121.2|29148.2|29141.2|29110.7|29103.7|265
1615425600000|2021-03-11 01:20:00|29125.7|29118.7|29125.7|29118.7|29128.2|29121.2|29105.7|29098.7|292
1615425900000|2021-03-11 01:25:00|29130.7|29123.7|29120.7|29113.7|29133.2|29126.2|29115.7|29108.7|153
1615426200000|2021-03-11 01:30:00|29118.2|29111.2|29120.7|29113.7|29148.2|29141.2|29115.7|29108.7|334
1615426500000|2021-03-11 01:35:00|29123.2|29116.2|29128.2|29121.2|29153.2|29146.2|29115.7|29108.7|258
1615426800000|2021-03-11 01:40:00|29130.7|29123.7|29100.7|29093.7|29138.2|29131.2|29095.7|29088.7|290
1615427100000|2021-03-11 01:45:00|29105.7|29098.7|29158.2|29151.2|29165.7|29158.7|29105.7|29098.7|519
1615427400000|2021-03-11 01:50:00|29160.7|29153.7|29160.7|29153.7|29160.7|29153.7|29145.7|29138.7|276
1615427700000|2021-03-11 01:55:00|29163.2|29156.2|29190.7|29183.7|29190.7|29183.7|29163.2|29156.2|635
1615428000000|2021-03-11 02:00:00|29195.7|29188.7|29200.7|29193.7|29215.7|29208.7|29185.7|29178.7|573
1615428300000|2021-03-11 02:05:00|29203.2|29196.2|29190.7|29183.7|29210.7|29203.7|29185.7|29178.7|240
1615428600000|2021-03-11 02:10:00|29193.2|29186.2|29180.7|29173.7|29195.7|29188.7|29170.7|29163.7|262
1615428900000|2021-03-11 02:15:00|29178.2|29171.2|29200.7|29193.7|29210.7|29203.7|29178.2|29171.2|177
1615429200000|2021-03-11 02:20:00|29203.2|29196.2|29208.2|29201.2|29218.2|29211.2|29195.7|29188.7|230
1615429500000|2021-03-11 02:25:00|29210.7|29203.7|29200.7|29193.7|29220.7|29213.7|29195.7|29188.7|277
1615429800000|2021-03-11 02:30:00|29205.7|29198.7|29220.7|29213.7|29220.7|29213.7|29195.7|29188.7|411
1615430100000|2021-03-11 02:35:00|29218.2|29211.2|29210.7|29203.7|29220.7|29213.7|29210.7|29203.7|203
1615430400000|2021-03-11 02:40:00|29213.2|29206.2|29205.7|29198.7|29215.7|29208.7|29200.7|29193.7|106
1615430700000|2021-03-11 02:45:00|29208.2|29201.2|29213.2|29206.2|29218.2|29211.2|29205.7|29198.7|89
1615431000000|2021-03-11 02:50:00|29210.7|29203.7|29215.7|29208.7|29220.7|29213.7|29205.7|29198.7|99
1615431300000|2021-03-11 02:55:00|29210.7|29203.7|29215.7|29208.7|29220.7|29213.7|29205.7|29198.7|108
1615431600000|2021-03-11 03:00:00|29218.2|29211.2|29213.2|29206.2|29220.7|29213.7|29210.7|29203.7|122
1615431900000|2021-03-11 03:05:00|29210.7|29203.7|29195.7|29188.7|29230.7|29223.7|29195.7|29188.7|123
1615432200000|2021-03-11 03:10:00|29200.7|29193.7|29238.2|29231.2|29245.7|29238.7|29195.7|29188.7|247
1615432500000|2021-03-11 03:15:00|29240.7|29233.7|29225.7|29218.7|29243.2|29236.2|29225.7|29218.7|181
1615432800000|2021-03-11 03:20:00|29228.2|29221.2|29213.2|29206.2|29230.7|29223.7|29205.7|29198.7|142
1615433100000|2021-03-11 03:25:00|29210.7|29203.7|29235.7|29228.7|29245.7|29238.7|29205.7|29198.7|128
1615433400000|2021-03-11 03:30:00|29238.2|29231.2|29205.7|29198.7|29240.7|29233.7|29205.7|29198.7|346
1615433700000|2021-03-11 03:35:00|29203.2|29196.2|29200.7|29193.7|29215.7|29208.7|29200.7|29193.7|173
1615434000000|2021-03-11 03:40:00|29195.7|29188.7|29195.7|29188.7|29205.7|29198.7|29180.7|29173.7|370
1615434300000|2021-03-11 03:45:00|29190.7|29183.7|29190.7|29183.7|29200.7|29193.7|29185.7|29178.7|119
1615434600000|2021-03-11 03:50:00|29188.2|29181.2|29175.7|29168.7|29188.2|29181.2|29175.7|29168.7|149
1615434900000|2021-03-11 03:55:00|29180.7|29173.7|29160.7|29153.7|29185.7|29178.7|29160.7|29153.7|428
1615435200000|2021-03-11 04:00:00|29158.2|29151.2|29163.2|29156.2|29175.7|29168.7|29153.2|29146.2|158
1615435500000|2021-03-11 04:05:00|29165.7|29158.7|29175.7|29168.7|29185.7|29178.7|29155.7|29148.7|208
1615435800000|2021-03-11 04:10:00|29173.2|29166.2|29150.7|29143.7|29173.2|29166.2|29150.7|29143.7|168
1615436100000|2021-03-11 04:15:00|29155.7|29148.7|29158.2|29151.2|29160.7|29153.7|29145.7|29138.7|419
1615436400000|2021-03-11 04:20:00|29155.7|29148.7|29170.7|29163.7|29178.2|29171.2|29155.7|29148.7|216
1615436700000|2021-03-11 04:25:00|29165.7|29158.7|29158.2|29151.2|29175.7|29168.7|29158.2|29151.2|131
1615437000000|2021-03-11 04:30:00|29160.7|29153.7|29183.2|29176.2|29185.7|29178.7|29158.2|29151.2|292
1615437300000|2021-03-11 04:35:00|29180.7|29173.7|29185.7|29178.7|29190.7|29183.7|29175.7|29168.7|143
1615437600000|2021-03-11 04:40:00|29183.2|29176.2|29180.7|29173.7|29185.7|29178.7|29175.7|29168.7|89
1615437900000|2021-03-11 04:45:00|29185.7|29178.7|29175.7|29168.7|29195.7|29188.7|29173.2|29166.2|112
1615438200000|2021-03-11 04:50:00|29173.2|29166.2|29175.7|29168.7|29185.7|29178.7|29165.7|29158.7|105
1615438500000|2021-03-11 04:55:00|29178.2|29171.2|29195.7|29188.7|29200.7|29193.7|29175.7|29168.7|170
1615438800000|2021-03-11 05:00:00|29190.7|29183.7|29205.7|29198.7|29205.7|29198.7|29180.7|29173.7|320
1615439100000|2021-03-11 05:05:00|29203.2|29196.2|29215.7|29208.7|29225.7|29218.7|29198.2|29191.2|357
1615439400000|2021-03-11 05:10:00|29218.2|29211.2|29195.7|29188.7|29220.7|29213.7|29190.7|29183.7|168
1615439700000|2021-03-11 05:15:00|29198.2|29191.2|29190.7|29183.7|29205.7|29198.7|29185.7|29178.7|148
1615440000000|2021-03-11 05:20:00|29188.2|29181.2|29185.7|29178.7|29193.2|29186.2|29175.7|29168.7|194
1615440300000|2021-03-11 05:25:00|29183.2|29176.2|29185.7|29178.7|29195.7|29188.7|29178.2|29171.2|171
1615440600000|2021-03-11 05:30:00|29188.2|29181.2|29215.7|29208.7|29218.2|29211.2|29185.7|29178.7|313
1615440900000|2021-03-11 05:35:00|29213.2|29206.2|29210.7|29203.7|29220.7|29213.7|29210.7|29203.7|237
1615441200000|2021-03-11 05:40:00|29213.2|29206.2|29225.7|29218.7|29245.7|29238.7|29210.7|29203.7|335
1615441500000|2021-03-11 05:45:00|29230.7|29223.7|29235.7|29228.7|29240.7|29233.7|29225.7|29218.7|278
1615441800000|2021-03-11 05:50:00|29238.2|29231.2|29230.7|29223.7|29270.7|29263.7|29230.7|29223.7|554
1615442100000|2021-03-11 05:55:00|29233.2|29226.2|29253.2|29246.2|29253.2|29246.2|29230.7|29223.7|720
1615442400000|2021-03-11 06:00:00|29255.7|29248.7|29220.7|29213.7|29255.7|29248.7|29205.7|29198.7|1851
1615442700000|2021-03-11 06:05:00|29225.7|29218.7|29240.7|29233.7|29250.7|29243.7|29225.7|29218.7|1045
1615443000000|2021-03-11 06:10:00|29245.7|29238.7|29233.2|29226.2|29265.7|29258.7|29220.7|29213.7|463
1615443300000|2021-03-11 06:15:00|29235.7|29228.7|29240.7|29233.7|29245.7|29238.7|29228.2|29221.2|767
1615443600000|2021-03-11 06:20:00|29245.7|29238.7|29258.2|29251.2|29258.2|29251.2|29245.7|29238.7|267
1615443900000|2021-03-11 06:25:00|29260.7|29253.7|29258.2|29251.2|29265.7|29258.7|29255.7|29248.7|281
1615444200000|2021-03-11 06:30:00|29255.7|29248.7|29255.7|29248.7|29260.7|29253.7|29255.7|29248.7|40
1615444500000|2021-03-11 06:35:00|29260.7|29253.7|29263.2|29256.2|29265.7|29258.7|29260.7|29253.7|31
1615444800000|2021-03-11 06:40:00|29260.7|29253.7|29265.7|29258.7|29268.2|29261.2|29260.7|29253.7|1
1615445100000|2021-03-11 06:45:00|29270.7|29263.7|29290.7|29283.7|29300.7|29293.7|29270.7|29263.7|126
1615445400000|2021-03-11 06:50:00|29293.2|29286.2|29295.7|29288.7|29295.7|29288.7|29290.7|29283.7|57
1615445700000|2021-03-11 06:55:00|29300.7|29293.7|29315.7|29308.7|29315.7|29308.7|29295.7|29288.7|108
1615446000000|2021-03-11 07:00:00|29310.7|29303.7|29315.7|29308.7|29320.7|29313.7|29288.2|29281.2|143
1615446300000|2021-03-11 07:05:00|29313.2|29306.2|29303.2|29296.2|29315.7|29308.7|29300.7|29293.7|18
1615446600000|2021-03-11 07:10:00|29305.7|29298.7|29305.7|29298.7|29315.7|29308.7|29303.2|29296.2|49
1615446900000|2021-03-11 07:15:00|29308.2|29301.2|29315.7|29308.7|29330.7|29323.7|29308.2|29301.2|137
1615447200000|2021-03-11 07:20:00|29318.2|29311.2|29320.7|29313.7|29325.7|29318.7|29308.2|29301.2|179
1615447500000|2021-03-11 07:25:00|29318.2|29311.2|29333.2|29326.2|29335.7|29328.7|29318.2|29311.2|149
1615447800000|2021-03-11 07:30:00|29335.7|29328.7|29343.2|29336.2|29360.7|29353.7|29333.2|29326.2|304
1615448100000|2021-03-11 07:35:00|29345.7|29338.7|29338.2|29331.2|29345.7|29338.7|29330.7|29323.7|41
1615448400000|2021-03-11 07:40:00|29335.7|29328.7|29350.7|29343.7|29355.7|29348.7|29333.2|29326.2|102
1615448700000|2021-03-11 07:45:00|29348.2|29341.2|29350.7|29343.7|29355.7|29348.7|29343.2|29336.2|28
1615449000000|2021-03-11 07:50:00|29348.2|29341.2|29360.7|29353.7|29360.7|29353.7|29343.2|29336.2|49
1615449300000|2021-03-11 07:55:00|29358.2|29351.2|29353.2|29346.2|29363.2|29356.2|29345.7|29338.7|84
1615449600000|2021-03-11 08:00:00|29350.7|29343.7|29355.7|29348.7|29360.7|29353.7|29335.7|29328.7|257
1615449900000|2021-03-11 08:05:00|29350.7|29343.7|29340.7|29333.7|29358.2|29351.2|29325.7|29318.7|278
1615450200000|2021-03-11 08:10:00|29338.2|29331.2|29320.7|29313.7|29350.7|29343.7|29320.7|29313.7|189
1615450500000|2021-03-11 08:15:00|29323.2|29316.2|29345.7|29338.7|29345.7|29338.7|29320.7|29313.7|152
1615450800000|2021-03-11 08:20:00|29340.7|29333.7|29330.7|29323.7|29345.7|29338.7|29320.7|29313.7|53
1615451100000|2021-03-11 08:25:00|29333.2|29326.2|29330.7|29323.7|29345.7|29338.7|29323.2|29316.2|86
1615451400000|2021-03-11 08:30:00|29333.2|29326.2|29323.2|29316.2|29335.7|29328.7|29320.7|29313.7|151
1615451700000|2021-03-11 08:35:00|29320.7|29313.7|29330.7|29323.7|29338.2|29331.2|29305.7|29298.7|68
1615452000000|2021-03-11 08:40:00|29333.2|29326.2|29318.2|29311.2|29333.2|29326.2|29310.7|29303.7|78
1615452300000|2021-03-11 08:45:00|29315.7|29308.7|29315.7|29308.7|29320.7|29313.7|29305.7|29298.7|300
1615452600000|2021-03-11 08:50:00|29320.7|29313.7|29325.7|29318.7|29325.7|29318.7|29315.7|29308.7|25
1615452900000|2021-03-11 08:55:00|29323.2|29316.2|29333.2|29326.2|29335.7|29328.7|29310.7|29303.7|164
1615453200000|2021-03-11 09:00:00|29330.7|29323.7|29340.7|29333.7|29360.7|29353.7|29325.7|29318.7|387
1615453500000|2021-03-11 09:05:00|29338.2|29331.2|29345.7|29338.7|29350.7|29343.7|29335.7|29328.7|27
1615453800000|2021-03-11 09:10:00|29348.2|29341.2|29355.7|29348.7|29360.7|29353.7|29343.2|29336.2|43
1615454100000|2021-03-11 09:15:00|29358.2|29351.2|29373.2|29366.2|29380.7|29373.7|29350.7|29343.7|137
1615454400000|2021-03-11 09:20:00|29370.7|29363.7|29370.7|29363.7|29383.2|29376.2|29365.7|29358.7|155
1615454700000|2021-03-11 09:25:00|29373.2|29366.2|29350.7|29343.7|29375.7|29368.7|29350.7|29343.7|424
1615455000000|2021-03-11 09:30:00|29353.2|29346.2|29340.7|29333.7|29353.2|29346.2|29335.7|29328.7|65
1615455300000|2021-03-11 09:35:00|29343.2|29336.2|29355.7|29348.7|29358.2|29351.2|29335.7|29328.7|74
1615455600000|2021-03-11 09:40:00|29353.2|29346.2|29343.2|29336.2|29358.2|29351.2|29340.7|29333.7|70
1615455900000|2021-03-11 09:45:00|29340.7|29333.7|29340.7|29333.7|29350.7|29343.7|29340.7|29333.7|35
1615456200000|2021-03-11 09:50:00|29338.2|29331.2|29345.7|29338.7|29345.7|29338.7|29335.7|29328.7|39
1615456500000|2021-03-11 09:55:00|29348.2|29341.2|29338.2|29331.2|29348.2|29341.2|29335.7|29328.7|35
1615456800000|2021-03-11 10:00:00|29335.7|29328.7|29338.2|29331.2|29345.7|29338.7|29335.7|29328.7|33
1615457100000|2021-03-11 10:05:00|29335.7|29328.7|29325.7|29318.7|29340.7|29333.7|29325.7|29318.7|34
1615457400000|2021-03-11 10:10:00|29328.2|29321.2|29315.7|29308.7|29328.2|29321.2|29315.7|29308.7|55
1615457700000|2021-03-11 10:15:00|29318.2|29311.2|29330.7|29323.7|29330.7|29323.7|29318.2|29311.2|27
1615458000000|2021-03-11 10:20:00|29333.2|29326.2|29335.7|29328.7|29338.2|29331.2|29325.7|29318.7|34
1615458300000|2021-03-11 10:25:00|29338.2|29331.2|29330.7|29323.7|29340.7|29333.7|29330.7|29323.7|20
1615458600000|2021-03-11 10:30:00|29333.2|29326.2|29320.7|29313.7|29335.7|29328.7|29320.7|29313.7|20
1615458900000|2021-03-11 10:35:00|29323.2|29316.2|29328.2|29321.2|29330.7|29323.7|29320.7|29313.7|735
1615459200000|2021-03-11 10:40:00|29325.7|29318.7|29323.2|29316.2|29335.7|29328.7|29320.7|29313.7|25
1615459500000|2021-03-11 10:45:00|29320.7|29313.7|29328.2|29321.2|29330.7|29323.7|29315.7|29308.7|40
1615459800000|2021-03-11 10:50:00|29330.7|29323.7|29330.7|29323.7|29340.7|29333.7|29325.7|29318.7|26
1615460100000|2021-03-11 10:55:00|29333.2|29326.2|29330.7|29323.7|29335.7|29328.7|29325.7|29318.7|30
1615460400000|2021-03-11 11:00:00|29333.2|29326.2|29325.7|29318.7|29335.7|29328.7|29325.7|29318.7|10
1615460700000|2021-03-11 11:05:00|29328.2|29321.2|29330.7|29323.7|29330.7|29323.7|29325.7|29318.7|7
1615461000000|2021-03-11 11:10:00|29328.2|29321.2|29333.2|29326.2|29338.2|29331.2|29325.7|29318.7|32
1615461300000|2021-03-11 11:15:00|29330.7|29323.7|29330.7|29323.7|29335.7|29328.7|29323.2|29316.2|29
1615461600000|2021-03-11 11:20:00|29333.2|29326.2|29320.7|29313.7|29335.7|29328.7|29320.7|29313.7|23
1615461900000|2021-03-11 11:25:00|29318.2|29311.2|29315.7|29308.7|29328.2|29321.2|29310.7|29303.7|36
1615462200000|2021-03-11 11:30:00|29313.2|29306.2|29310.7|29303.7|29315.7|29308.7|29305.7|29298.7|58
1615462500000|2021-03-11 11:35:00|29308.2|29301.2|29320.7|29313.7|29320.7|29313.7|29305.7|29298.7|106
1615462800000|2021-03-11 11:40:00|29315.7|29308.7|29310.7|29303.7|29318.2|29311.2|29305.7|29298.7|55
1615463100000|2021-03-11 11:45:00|29313.2|29306.2|29328.2|29321.2|29330.7|29323.7|29310.7|29303.7|16
1615463400000|2021-03-11 11:50:00|29330.7|29323.7|29315.7|29308.7|29330.7|29323.7|29310.7|29303.7|39
1615463700000|2021-03-11 11:55:00|29313.2|29306.2|29315.7|29308.7|29320.7|29313.7|29308.2|29301.2|31
1615464000000|2021-03-11 12:00:00|29313.2|29306.2|29310.7|29303.7|29315.7|29308.7|29300.7|29293.7|114
1615464300000|2021-03-11 12:05:00|29313.2|29306.2|29310.7|29303.7|29313.2|29306.2|29305.7|29298.7|9
1615464600000|2021-03-11 12:10:00|29313.2|29306.2|29320.7|29313.7|29320.7|29313.7|29313.2|29306.2|71
1615464900000|2021-03-11 12:15:00|29318.2|29311.2|29313.2|29306.2|29320.7|29313.7|29310.7|29303.7|31
1615465200000|2021-03-11 12:20:00|29315.7|29308.7|29320.7|29313.7|29325.7|29318.7|29315.7|29308.7|33
1615465500000|2021-03-11 12:25:00|29323.2|29316.2|29330.7|29323.7|29330.7|29323.7|29320.7|29313.7|40
1615465800000|2021-03-11 12:30:00|29335.7|29328.7|29315.7|29308.7|29335.7|29328.7|29310.7|29303.7|94
1615466100000|2021-03-11 12:35:00|29310.7|29303.7|29310.7|29303.7|29315.7|29308.7|29310.7|29303.7|33
1615466400000|2021-03-11 12:40:00|29313.2|29306.2|29320.7|29313.7|29320.7|29313.7|29310.7|29303.7|81
1615466700000|2021-03-11 12:45:00|29325.7|29318.7|29345.7|29338.7|29345.7|29338.7|29323.2|29316.2|316
1615467000000|2021-03-11 12:50:00|29350.7|29343.7|29335.7|29328.7|29355.7|29348.7|29335.7|29328.7|108
1615467300000|2021-03-11 12:55:00|29338.2|29331.2|29335.7|29328.7|29343.2|29336.2|29325.7|29318.7|39
1615467600000|2021-03-11 13:00:00|29338.2|29331.2|29345.7|29338.7|29355.7|29348.7|29335.7|29328.7|103
1615467900000|2021-03-11 13:05:00|29350.7|29343.7|29340.7|29333.7|29350.7|29343.7|29338.2|29331.2|39
1615468200000|2021-03-11 13:10:00|29338.2|29331.2|29340.7|29333.7|29350.7|29343.7|29335.7|29328.7|20
1615468500000|2021-03-11 13:15:00|29335.7|29328.7|29340.7|29333.7|29345.7|29338.7|29335.7|29328.7|73
1615468800000|2021-03-11 13:20:00|29335.7|29328.7|29330.7|29323.7|29343.2|29336.2|29330.7|29323.7|25
1615469100000|2021-03-11 13:25:00|29333.2|29326.2|29335.7|29328.7|29340.7|29333.7|29330.7|29323.7|244
1615469400000|2021-03-11 13:30:00|29333.2|29326.2|29335.7|29328.7|29340.7|29333.7|29325.7|29318.7|58
1615469700000|2021-03-11 13:35:00|29338.2|29331.2|29325.7|29318.7|29340.7|29333.7|29318.2|29311.2|52
1615470000000|2021-03-11 13:40:00|29328.2|29321.2|29335.7|29328.7|29340.7|29333.7|29325.7|29318.7|39
1615470300000|2021-03-11 13:45:00|29333.2|29326.2|29325.7|29318.7|29335.7|29328.7|29310.7|29303.7|157
1615470600000|2021-03-11 13:50:00|29323.2|29316.2|29335.7|29328.7|29335.7|29328.7|29320.7|29313.7|60
1615470900000|2021-03-11 13:55:00|29338.2|29331.2|29340.7|29333.7|29350.7|29343.7|29335.7|29328.7|145
1615471200000|2021-03-11 14:00:00|29335.7|29328.7|29343.2|29336.2|29348.2|29341.2|29335.7|29328.7|82
1615471500000|2021-03-11 14:05:00|29345.7|29338.7|29335.7|29328.7|29345.7|29338.7|29325.7|29318.7|35
1615471800000|2021-03-11 14:10:00|29338.2|29331.2|29333.2|29326.2|29340.7|29333.7|29328.2|29321.2|34
1615472100000|2021-03-11 14:15:00|29335.7|29328.7|29345.7|29338.7|29348.2|29341.2|29330.7|29323.7|53
1615472400000|2021-03-11 14:20:00|29343.2|29336.2|29345.7|29338.7|29350.7|29343.7|29340.7|29333.7|57
1615472700000|2021-03-11 14:25:00|29348.2|29341.2|29345.7|29338.7|29350.7|29343.7|29340.7|29333.7|61
1615473000000|2021-03-11 14:30:00|29348.2|29341.2|29345.7|29338.7|29350.7|29343.7|29330.7|29323.7|228
1615473300000|2021-03-11 14:35:00|29343.2|29336.2|29320.7|29313.7|29348.2|29341.2|29310.7|29303.7|385
1615473600000|2021-03-11 14:40:00|29318.2|29311.2|29310.7|29303.7|29335.7|29328.7|29310.7|29303.7|261
1615473900000|2021-03-11 14:45:00|29308.2|29301.2|29325.7|29318.7|29330.7|29323.7|29300.7|29293.7|427
1615474200000|2021-03-11 14:50:00|29330.7|29323.7|29330.7|29323.7|29335.7|29328.7|29320.7|29313.7|166
1615474500000|2021-03-11 14:55:00|29333.2|29326.2|29345.7|29338.7|29345.7|29338.7|29330.7|29323.7|220
1615474800000|2021-03-11 15:00:00|29348.2|29341.2|29360.7|29353.7|29365.7|29358.7|29348.2|29341.2|277
1615475100000|2021-03-11 15:05:00|29358.2|29351.2|29340.7|29333.7|29360.7|29353.7|29335.7|29328.7|139
1615475400000|2021-03-11 15:10:00|29343.2|29336.2|29330.7|29323.7|29345.7|29338.7|29330.7|29323.7|127
1615475700000|2021-03-11 15:15:00|29333.2|29326.2|29290.7|29283.7|29340.7|29333.7|29280.7|29273.7|689
1615476000000|2021-03-11 15:20:00|29288.2|29281.2|29323.2|29316.2|29330.7|29323.7|29285.7|29278.7|372
1615476300000|2021-03-11 15:25:00|29325.7|29318.7|29330.7|29323.7|29335.7|29328.7|29323.2|29316.2|191
1615476600000|2021-03-11 15:30:00|29333.2|29326.2|29343.2|29336.2|29345.7|29338.7|29330.7|29323.7|237
1615476900000|2021-03-11 15:35:00|29345.7|29338.7|29335.7|29328.7|29345.7|29338.7|29330.7|29323.7|190
1615477200000|2021-03-11 15:40:00|29338.2|29331.2|29345.7|29338.7|29345.7|29338.7|29335.7|29328.7|172
1615477500000|2021-03-11 15:45:00|29340.7|29333.7|29353.2|29346.2|29355.7|29348.7|29340.7|29333.7|144
1615477800000|2021-03-11 15:50:00|29350.7|29343.7|29353.2|29346.2|29355.7|29348.7|29345.7|29338.7|369
1615478100000|2021-03-11 15:55:00|29355.7|29348.7|29350.7|29343.7|29355.7|29348.7|29343.2|29336.2|235
1615478400000|2021-03-11 16:00:00|29348.2|29341.2|29360.7|29353.7|29365.7|29358.7|29345.7|29338.7|236
1615478700000|2021-03-11 16:05:00|29363.2|29356.2|29360.7|29353.7|29365.7|29358.7|29360.7|29353.7|112
1615479000000|2021-03-11 16:10:00|29355.7|29348.7|29370.7|29363.7|29370.7|29363.7|29355.7|29348.7|81
1615479300000|2021-03-11 16:15:00|29368.2|29361.2|29375.7|29368.7|29375.7|29368.7|29365.7|29358.7|111
1615479600000|2021-03-11 16:20:00|29378.2|29371.2|29375.7|29368.7|29380.7|29373.7|29373.2|29366.2|119
1615479900000|2021-03-11 16:25:00|29373.2|29366.2|29375.7|29368.7|29380.7|29373.7|29370.7|29363.7|78
1615480200000|2021-03-11 16:30:00|29373.2|29366.2|29380.7|29373.7|29385.7|29378.7|29370.7|29363.7|65
1615480500000|2021-03-11 16:35:00|29385.7|29378.7|29385.7|29378.7|29385.7|29378.7|29378.2|29371.2|74
1615480800000|2021-03-11 16:40:00|29390.7|29383.7|29385.7|29378.7|29390.7|29383.7|29383.2|29376.2|118
1615481100000|2021-03-11 16:45:00|29380.7|29373.7|29385.7|29378.7|29385.7|29378.7|29380.7|29373.7|97
1615481400000|2021-03-11 16:50:00|29390.7|29383.7|29380.7|29373.7|29390.7|29383.7|29380.7|29373.7|68
1615481700000|2021-03-11 16:55:00|29378.2|29371.2|29358.2|29351.2|29380.7|29373.7|29355.7|29348.7|143
1615482000000|2021-03-11 17:00:00|29360.7|29353.7|29360.7|29353.7|29363.2|29356.2|29355.7|29348.7|84
1615482300000|2021-03-11 17:05:00|29363.2|29356.2|29370.7|29363.7|29373.2|29366.2|29360.7|29353.7|75
1615482600000|2021-03-11 17:10:00|29375.7|29368.7|29370.7|29363.7|29383.2|29376.2|29370.7|29363.7|61
1615482900000|2021-03-11 17:15:00|29375.7|29368.7|29373.2|29366.2|29375.7|29368.7|29368.2|29361.2|96
1615483200000|2021-03-11 17:20:00|29375.7|29368.7|29365.7|29358.7|29375.7|29368.7|29360.7|29353.7|63
1615483500000|2021-03-11 17:25:00|29363.2|29356.2|29355.7|29348.7|29365.7|29358.7|29350.7|29343.7|87
1615483800000|2021-03-11 17:30:00|29358.2|29351.2|29350.7|29343.7|29360.7|29353.7|29345.7|29338.7|58
1615484100000|2021-03-11 17:35:00|29348.2|29341.2|29350.7|29343.7|29355.7|29348.7|29345.7|29338.7|130
1615484400000|2021-03-11 17:40:00|29345.7|29338.7|29340.7|29333.7|29350.7|29343.7|29335.7|29328.7|121
1615484700000|2021-03-11 17:45:00|29343.2|29336.2|29350.7|29343.7|29350.7|29343.7|29340.7|29333.7|61
1615485000000|2021-03-11 17:50:00|29348.2|29341.2|29340.7|29333.7|29350.7|29343.7|29340.7|29333.7|31
1615485300000|2021-03-11 17:55:00|29345.7|29338.7|29350.7|29343.7|29355.7|29348.7|29340.7|29333.7|106
1615485600000|2021-03-11 18:00:00|29345.7|29338.7|29360.7|29353.7|29360.7|29353.7|29345.7|29338.7|100
1615485900000|2021-03-11 18:05:00|29363.2|29356.2|29345.7|29338.7|29365.7|29358.7|29345.7|29338.7|193
1615486200000|2021-03-11 18:10:00|29348.2|29341.2|29335.7|29328.7|29350.7|29343.7|29335.7|29328.7|159
1615486500000|2021-03-11 18:15:00|29338.2|29331.2|29335.7|29328.7|29345.7|29338.7|29335.7|29328.7|109
1615486800000|2021-03-11 18:20:00|29338.2|29331.2|29330.7|29323.7|29340.7|29333.7|29330.7|29323.7|90
1615487100000|2021-03-11 18:25:00|29328.2|29321.2|29330.7|29323.7|29330.7|29323.7|29325.7|29318.7|154
1615487400000|2021-03-11 18:30:00|29335.7|29328.7|29325.7|29318.7|29340.7|29333.7|29325.7|29318.7|103
1615487700000|2021-03-11 18:35:00|29330.7|29323.7|29325.7|29318.7|29335.7|29328.7|29325.7|29318.7|60
1615488000000|2021-03-11 18:40:00|29330.7|29323.7|29325.7|29318.7|29330.7|29323.7|29320.7|29313.7|40
1615488300000|2021-03-11 18:45:00|29328.2|29321.2|29325.7|29318.7|29330.7|29323.7|29320.7|29313.7|37
1615488600000|2021-03-11 18:50:00|29323.2|29316.2|29325.7|29318.7|29330.7|29323.7|29320.7|29313.7|81
1615488900000|2021-03-11 18:55:00|29323.2|29316.2|29310.7|29303.7|29323.2|29316.2|29305.7|29298.7|111
1615489200000|2021-03-11 19:00:00|29315.7|29308.7|29320.7|29313.7|29330.7|29323.7|29310.7|29303.7|98
1615489500000|2021-03-11 19:05:00|29318.2|29311.2|29315.7|29308.7|29325.7|29318.7|29310.7|29303.7|80
1615489800000|2021-03-11 19:10:00|29318.2|29311.2|29315.7|29308.7|29320.7|29313.7|29310.7|29303.7|66
1615490100000|2021-03-11 19:15:00|29313.2|29306.2|29315.7|29308.7|29320.7|29313.7|29310.7|29303.7|72
1615490400000|2021-03-11 19:20:00|29320.7|29313.7|29330.7|29323.7|29330.7|29323.7|29320.7|29313.7|119
1615490700000|2021-03-11 19:25:00|29325.7|29318.7|29325.7|29318.7|29330.7|29323.7|29325.7|29318.7|86
1615491000000|2021-03-11 19:30:00|29320.7|29313.7|29320.7|29313.7|29330.7|29323.7|29318.2|29311.2|183
1615491300000|2021-03-11 19:35:00|29318.2|29311.2|29310.7|29303.7|29320.7|29313.7|29305.7|29298.7|54
1615491600000|2021-03-11 19:40:00|29308.2|29301.2|29300.7|29293.7|29310.7|29303.7|29300.7|29293.7|134
1615491900000|2021-03-11 19:45:00|29303.2|29296.2|29285.7|29278.7|29305.7|29298.7|29285.7|29278.7|151
1615492200000|2021-03-11 19:50:00|29280.7|29273.7|29285.7|29278.7|29290.7|29283.7|29280.7|29273.7|131
1615492500000|2021-03-11 19:55:00|29283.2|29276.2|29275.7|29268.7|29283.2|29276.2|29270.7|29263.7|134
1615492800000|2021-03-11 20:00:00|29270.7|29263.7|29270.7|29263.7|29275.7|29268.7|29270.7|29263.7|50
1615493100000|2021-03-11 20:05:00|29268.2|29261.2|29275.7|29268.7|29275.7|29268.7|29263.2|29256.2|131
1615493400000|2021-03-11 20:10:00|29273.2|29266.2|29275.7|29268.7|29278.2|29271.2|29270.7|29263.7|51
1615493700000|2021-03-11 20:15:00|29273.2|29266.2|29285.7|29278.7|29293.2|29286.2|29270.7|29263.7|103
1615494000000|2021-03-11 20:20:00|29280.7|29273.7|29298.2|29291.2|29298.2|29291.2|29280.7|29273.7|159
1615494300000|2021-03-11 20:25:00|29300.7|29293.7|29285.7|29278.7|29300.7|29293.7|29280.7|29273.7|186
1615494600000|2021-03-11 20:30:00|29288.2|29281.2|29280.7|29273.7|29295.7|29288.7|29280.7|29273.7|162
1615494900000|2021-03-11 20:35:00|29283.2|29276.2|29288.2|29281.2|29288.2|29281.2|29275.7|29268.7|861
1615495200000|2021-03-11 20:40:00|29285.7|29278.7|29295.7|29288.7|29295.7|29288.7|29285.7|29278.7|123
1615495500000|2021-03-11 20:45:00|29300.7|29293.7|29300.7|29293.7|29310.7|29303.7|29298.2|29291.2|142
1615495800000|2021-03-11 20:50:00|29295.7|29288.7|29293.2|29286.2|29310.7|29303.7|29285.7|29278.7|1992
1615496100000|2021-03-11 20:55:00|29290.7|29283.7|29295.7|29288.7|29300.7|29293.7|29285.7|29278.7|369
1615496400000|2021-03-11 21:00:00|29298.2|29291.2|29295.7|29288.7|29300.7|29293.7|29285.7|29278.7|193
1615496700000|2021-03-11 21:05:00|29298.2|29291.2|29300.7|29293.7|29300.7|29293.7|29295.7|29288.7|64
1615497000000|2021-03-11 21:10:00|29295.7|29288.7|29304.7|29289.7|29304.7|29293.7|29290.7|29283.7|88
1615497300000|2021-03-11 21:15:00|29307.2|29292.2|29309.7|29294.7|29317.2|29302.2|29307.2|29292.2|15
1615497600000|2021-03-11 21:20:00|29307.2|29292.2|29322.2|29307.2|29329.7|29314.7|29307.2|29292.2|47
1615497900000|2021-03-11 21:25:00|29329.7|29314.7|29314.7|29299.7|29329.7|29314.7|29307.2|29292.2|53
1615498200000|2021-03-11 21:30:00|29317.2|29302.2|29317.2|29302.2|29319.7|29304.7|29302.2|29287.2|31
1615498500000|2021-03-11 21:35:00|29314.7|29299.7|29314.7|29299.7|29317.2|29302.2|29314.7|29299.7|2
1615498800000|2021-03-11 21:40:00|29317.2|29302.2|29319.7|29304.7|29319.7|29304.7|29314.7|29299.7|9
1615499100000|2021-03-11 21:45:00|29322.2|29307.2|29314.7|29299.7|29324.7|29309.7|29314.7|29299.7|136
1615499400000|2021-03-11 21:50:00|29317.2|29302.2|29314.7|29299.7|29317.2|29302.2|29312.2|29297.2|20
1615499700000|2021-03-11 21:55:00|29312.2|29297.2|29330.7|29300.7|29339.7|29324.7|29312.2|29297.2|276
1615500000000|2021-03-11 22:00:00|29332.2|29302.2|29333.5|29303.5|29334.4|29304.4|29331.6|29301.6|0
1615500300000|2021-03-11 22:05:00|29333.3|29303.3|29336.4|29306.4|29336.4|29306.4|29332.9|29302.9|0
1615500600000|2021-03-11 22:10:00|29336.8|29306.8|29336.4|29306.4|29336.9|29306.9|29334.5|29304.5|0
1615500900000|2021-03-11 22:15:00|29335.5|29305.5|29335.7|29305.7|29336.4|29306.4|29333.4|29303.4|0
1615501200000|2021-03-11 22:20:00|29334|29304|29335.8|29305.8|29335.8|29305.8|29334|29304|0
1615501500000|2021-03-11 22:25:00|29336.7|29306.7|29335.9|29305.9|29336.9|29306.9|29335.9|29305.9|0
1615501800000|2021-03-11 22:30:00|29336.2|29306.2|29335.9|29305.9|29336.5|29306.5|29335.9|29305.9|0
1615502100000|2021-03-11 22:35:00|29335.7|29305.7|29338.5|29308.5|29338.8|29308.8|29335.7|29305.7|0
1615502400000|2021-03-11 22:40:00|29339.3|29309.3|29339.5|29309.5|29340.2|29310.2|29339.2|29309.2|0
1615502700000|2021-03-11 22:45:00|29339.7|29309.7|29343.5|29313.5|29343.5|29313.5|29339.7|29309.7|0
1615503000000|2021-03-11 22:50:00|29342.6|29312.6|29330.1|29300.1|29342.8|29312.8|29330.1|29300.1|0
1615503300000|2021-03-11 22:55:00|29329.9|29299.9|29333.8|29303.8|29333.8|29303.8|29329.5|29299.5|0
1615503600000|2021-03-11 23:00:00|29334.5|29304.5|29392.2|29377.2|29392.2|29377.2|29329.3|29299.3|98
1615503900000|2021-03-11 23:05:00|29394.7|29379.7|29402.2|29387.2|29407.2|29392.2|29394.7|29379.7|38
1615504200000|2021-03-11 23:10:00|29404.7|29389.7|29407.2|29392.2|29424.7|29409.7|29402.2|29387.2|46
1615504500000|2021-03-11 23:15:00|29409.7|29394.7|29389.7|29374.7|29409.7|29394.7|29384.7|29369.7|60
1615504800000|2021-03-11 23:20:00|29387.2|29372.2|29397.2|29382.2|29402.2|29387.2|29379.7|29364.7|53
1615505100000|2021-03-11 23:25:00|29399.7|29384.7|29424.7|29409.7|29439.7|29424.7|29399.7|29384.7|98
1615505400000|2021-03-11 23:30:00|29422.2|29407.2|29395.7|29388.7|29433.2|29426.2|29375.7|29368.7|13049
1615505700000|2021-03-11 23:35:00|29400.7|29393.7|29410.7|29403.7|29410.7|29403.7|29388.2|29381.2|248
1615506000000|2021-03-11 23:40:00|29413.2|29406.2|29443.2|29436.2|29450.7|29443.7|29403.2|29396.2|351
1615506300000|2021-03-11 23:45:00|29445.7|29438.7|29423.2|29416.2|29508.2|29501.2|29423.2|29416.2|802
1615506600000|2021-03-11 23:50:00|29420.7|29413.7|29390.7|29383.7|29435.7|29428.7|29360.7|29353.7|538
1615506900000|2021-03-11 23:55:00|29388.2|29381.2|29375.7|29368.7|29415.7|29408.7|29370.7|29363.7|640
1615507200000|2021-03-12 00:00:00|29343.2|29336.2|29355.7|29348.7|29355.7|29348.7|29280.7|29273.7|3849
1615507500000|2021-03-12 00:05:00|29358.2|29351.2|29370.7|29363.7|29395.7|29388.7|29330.7|29323.7|1645
1615507800000|2021-03-12 00:10:00|29365.7|29358.7|29330.7|29323.7|29370.7|29363.7|29270.7|29263.7|1194
1615508100000|2021-03-12 00:15:00|29328.2|29321.2|29325.7|29318.7|29355.7|29348.7|29300.7|29293.7|1020
1615508400000|2021-03-12 00:20:00|29323.2|29316.2|29285.7|29278.7|29325.7|29318.7|29283.2|29276.2|561
1615508700000|2021-03-12 00:25:00|29283.2|29276.2|29269.6|29262.6|29304.6|29297.6|29264.6|29257.6|449
1615509000000|2021-03-12 00:30:00|29264.6|29257.6|29224.6|29217.6|29264.6|29257.6|29214.6|29207.6|861
1615509300000|2021-03-12 00:35:00|29222.1|29215.1|29279.6|29272.6|29299.6|29292.6|29214.6|29207.6|702
1615509600000|2021-03-12 00:40:00|29284.6|29277.6|29314.6|29307.6|29314.6|29307.6|29284.6|29277.6|424
1615509900000|2021-03-12 00:45:00|29319.6|29312.6|29284.6|29277.6|29322.1|29315.1|29259.6|29252.6|548
1615510200000|2021-03-12 00:50:00|29289.6|29282.6|29279.6|29272.6|29294.6|29287.6|29257.1|29250.1|340
1615510500000|2021-03-12 00:55:00|29284.6|29277.6|29264.6|29257.6|29284.6|29277.6|29249.6|29242.6|322
1615510800000|2021-03-12 01:00:00|29259.6|29252.6|29287.1|29280.1|29309.6|29302.6|29254.6|29247.6|501
1615511100000|2021-03-12 01:05:00|29289.6|29282.6|29334.6|29327.6|29349.6|29342.6|29289.6|29282.6|557
1615511400000|2021-03-12 01:10:00|29339.6|29332.6|29369.6|29362.6|29389.6|29382.6|29337.1|29330.1|880
1615511700000|2021-03-12 01:15:00|29364.6|29357.6|29384.6|29377.6|29419.6|29412.6|29354.6|29347.6|1181
1615512000000|2021-03-12 01:20:00|29389.6|29382.6|29384.6|29377.6|29404.6|29397.6|29374.6|29367.6|622
1615512300000|2021-03-12 01:25:00|29382.1|29375.1|29384.6|29377.6|29389.6|29382.6|29369.6|29362.6|552
1615512600000|2021-03-12 01:30:00|29382.1|29375.1|29387.1|29380.1|29394.6|29387.6|29359.6|29352.6|524
1615512900000|2021-03-12 01:35:00|29384.6|29377.6|29369.6|29362.6|29412.1|29405.1|29369.6|29362.6|421
1615513200000|2021-03-12 01:40:00|29374.6|29367.6|29409.6|29402.6|29414.6|29407.6|29369.6|29362.6|393
1615513500000|2021-03-12 01:45:00|29414.6|29407.6|29424.6|29417.6|29429.6|29422.6|29399.6|29392.6|401
1615513800000|2021-03-12 01:50:00|29419.6|29412.6|29384.6|29377.6|29424.6|29417.6|29384.6|29377.6|416
1615514100000|2021-03-12 01:55:00|29387.1|29380.1|29412.1|29405.1|29424.6|29417.6|29379.6|29372.6|306
1615514400000|2021-03-12 02:00:00|29409.6|29402.6|29449.6|29442.6|29454.6|29447.6|29409.6|29402.6|550
1615514700000|2021-03-12 02:05:00|29452.1|29445.1|29479.6|29472.6|29489.6|29482.6|29444.6|29437.6|828
1615515000000|2021-03-12 02:10:00|29477.1|29470.1|29539.6|29532.6|29542.1|29535.1|29474.6|29467.6|1094
1615515300000|2021-03-12 02:15:00|29544.6|29537.6|29549.6|29542.6|29569.6|29562.6|29529.6|29522.6|773
1615515600000|2021-03-12 02:20:00|29544.6|29537.6|29509.6|29502.6|29554.6|29547.6|29509.6|29502.6|750
1615515900000|2021-03-12 02:25:00|29512.1|29505.1|29489.6|29482.6|29519.6|29512.6|29479.6|29472.6|675
1615516200000|2021-03-12 02:30:00|29487.1|29480.1|29484.6|29477.6|29492.1|29485.1|29469.6|29462.6|582
1615516500000|2021-03-12 02:35:00|29479.6|29472.6|29469.6|29462.6|29499.6|29492.6|29459.6|29452.6|245
1615516800000|2021-03-12 02:40:00|29467.1|29460.1|29462.1|29455.1|29489.6|29482.6|29459.6|29452.6|188
1615517100000|2021-03-12 02:45:00|29459.6|29452.6|29459.6|29452.6|29464.6|29457.6|29444.6|29437.6|231
1615517400000|2021-03-12 02:50:00|29454.6|29447.6|29469.6|29462.6|29472.1|29465.1|29444.6|29437.6|163
1615517700000|2021-03-12 02:55:00|29472.1|29465.1|29497.1|29490.1|29499.6|29492.6|29469.6|29462.6|244
1615518000000|2021-03-12 03:00:00|29499.6|29492.6|29494.6|29487.6|29504.6|29497.6|29484.6|29477.6|239
1615518300000|2021-03-12 03:05:00|29492.1|29485.1|29514.6|29507.6|29519.6|29512.6|29487.1|29480.1|265
1615518600000|2021-03-12 03:10:00|29519.6|29512.6|29529.6|29522.6|29529.6|29522.6|29514.6|29507.6|162
1615518900000|2021-03-12 03:15:00|29534.6|29527.6|29529.6|29522.6|29549.6|29542.6|29529.6|29522.6|246
1615519200000|2021-03-12 03:20:00|29532.1|29525.1|29559.6|29552.6|29559.6|29552.6|29529.6|29522.6|349
1615519500000|2021-03-12 03:25:00|29557.1|29550.1|29549.6|29542.6|29569.6|29562.6|29544.6|29537.6|307
1615519800000|2021-03-12 03:30:00|29547.1|29540.1|29544.6|29537.6|29582.1|29575.1|29537.1|29530.1|734
1615520100000|2021-03-12 03:35:00|29542.1|29535.1|29559.6|29552.6|29574.6|29567.6|29534.6|29527.6|331
1615520400000|2021-03-12 03:40:00|29554.6|29547.6|29559.6|29552.6|29564.6|29557.6|29544.6|29537.6|178
1615520700000|2021-03-12 03:45:00|29557.1|29550.1|29564.6|29557.6|29574.6|29567.6|29544.6|29537.6|209
1615521000000|2021-03-12 03:50:00|29567.1|29560.1|29584.6|29577.6|29597.1|29590.1|29564.6|29557.6|463
1615521300000|2021-03-12 03:55:00|29589.6|29582.6|29614.6|29607.6|29619.6|29612.6|29589.6|29582.6|536
1615521600000|2021-03-12 04:00:00|29619.6|29612.6|29644.6|29637.6|29669.6|29662.6|29614.6|29607.6|773
1615521900000|2021-03-12 04:05:00|29642.1|29635.1|29629.6|29622.6|29649.6|29642.6|29624.6|29617.6|393
1615522200000|2021-03-12 04:10:00|29627.1|29620.1|29639.6|29632.6|29644.6|29637.6|29619.6|29612.6|451
1615522500000|2021-03-12 04:15:00|29634.6|29627.6|29614.6|29607.6|29634.6|29627.6|29609.6|29602.6|348
1615522800000|2021-03-12 04:20:00|29617.1|29610.1|29629.6|29622.6|29649.6|29642.6|29614.6|29607.6|303
1615523100000|2021-03-12 04:25:00|29634.6|29627.6|29659.6|29652.6|29659.6|29652.6|29632.1|29625.1|129
1615523400000|2021-03-12 04:30:00|29664.6|29657.6|29659.6|29652.6|29669.6|29662.6|29642.1|29635.1|392
1615523700000|2021-03-12 04:35:00|29654.6|29647.6|29659.6|29652.6|29667.1|29660.1|29649.6|29642.6|279
1615524000000|2021-03-12 04:40:00|29662.1|29655.1|29684.6|29677.6|29689.6|29682.6|29659.6|29652.6|376
1615524300000|2021-03-12 04:45:00|29682.1|29675.1|29674.6|29667.6|29687.1|29680.1|29667.1|29660.1|264
1615524600000|2021-03-12 04:50:00|29677.1|29670.1|29694.6|29687.6|29707.1|29700.1|29674.6|29667.6|409
1615524900000|2021-03-12 04:55:00|29697.1|29690.1|29739.6|29732.6|29749.6|29742.6|29694.6|29687.6|661
1615525200000|2021-03-12 05:00:00|29744.6|29737.6|29749.6|29742.6|29759.6|29752.6|29724.6|29717.6|600
1615525500000|2021-03-12 05:05:00|29744.6|29737.6|29709.6|29702.6|29749.6|29742.6|29709.6|29702.6|463
1615525800000|2021-03-12 05:10:00|29714.6|29707.6|29742.1|29735.1|29749.6|29742.6|29704.6|29697.6|656
1615526100000|2021-03-12 05:15:00|29739.6|29732.6|29719.6|29712.6|29739.6|29732.6|29699.6|29692.6|410
1615526400000|2021-03-12 05:20:00|29722.1|29715.1|29699.6|29692.6|29729.6|29722.6|29682.1|29675.1|620
1615526700000|2021-03-12 05:25:00|29697.1|29690.1|29704.6|29697.6|29709.6|29702.6|29687.1|29680.1|572
1615527000000|2021-03-12 05:30:00|29702.1|29695.1|29694.6|29687.6|29724.6|29717.6|29679.6|29672.6|469
1615527300000|2021-03-12 05:35:00|29692.1|29685.1|29694.6|29687.6|29704.6|29697.6|29674.6|29667.6|476
1615527600000|2021-03-12 05:40:00|29689.6|29682.6|29699.6|29692.6|29704.6|29697.6|29684.6|29677.6|331
1615527900000|2021-03-12 05:45:00|29697.1|29690.1|29699.6|29692.6|29719.6|29712.6|29689.6|29682.6|382
1615528200000|2021-03-12 05:50:00|29702.1|29695.1|29699.6|29692.6|29729.6|29722.6|29697.1|29690.1|597
1615528500000|2021-03-12 05:55:00|29697.1|29690.1|29709.6|29702.6|29714.6|29707.6|29689.6|29682.6|1310
1615528800000|2021-03-12 06:00:00|29724.6|29717.6|29762.1|29755.1|29769.6|29762.6|29714.6|29707.6|2804
1615529100000|2021-03-12 06:05:00|29764.6|29757.6|29749.6|29742.6|29779.6|29772.6|29749.6|29742.6|1759
1615529400000|2021-03-12 06:10:00|29752.1|29745.1|29767.1|29760.1|29784.6|29777.6|29734.6|29727.6|814
1615529700000|2021-03-12 06:15:00|29769.6|29762.6|29772.1|29765.1|29784.6|29777.6|29754.6|29747.6|469
1615530000000|2021-03-12 06:20:00|29769.6|29762.6|29757.1|29750.1|29769.6|29762.6|29754.6|29747.6|372
1615530300000|2021-03-12 06:25:00|29749.6|29742.6|29759.6|29752.6|29764.6|29757.6|29747.1|29740.1|49
1615530600000|2021-03-12 06:30:00|29762.1|29755.1|29759.6|29752.6|29764.6|29757.6|29739.6|29732.6|84
1615530900000|2021-03-12 06:35:00|29757.1|29750.1|29767.1|29760.1|29772.1|29765.1|29757.1|29750.1|71
1615531200000|2021-03-12 06:40:00|29769.6|29762.6|29762.1|29755.1|29769.6|29762.6|29762.1|29755.1|11
1615531500000|2021-03-12 06:45:00|29759.6|29752.6|29744.6|29737.6|29759.6|29752.6|29744.6|29737.6|24
1615531800000|2021-03-12 06:50:00|29739.6|29732.6|29737.1|29730.1|29754.6|29747.6|29724.6|29717.6|109
1615532100000|2021-03-12 06:55:00|29734.6|29727.6|29724.6|29717.6|29742.1|29735.1|29722.1|29715.1|44
1615532400000|2021-03-12 07:00:00|29722.1|29715.1|29732.1|29725.1|29739.6|29732.6|29719.6|29712.6|72
1615532700000|2021-03-12 07:05:00|29729.6|29722.6|29719.6|29712.6|29737.1|29730.1|29714.6|29707.6|37
1615533000000|2021-03-12 07:10:00|29717.1|29710.1|29702.1|29695.1|29719.6|29712.6|29699.6|29692.6|68
1615533300000|2021-03-12 07:15:00|29699.6|29692.6|29684.6|29677.6|29714.6|29707.6|29684.6|29677.6|204
1615533600000|2021-03-12 07:20:00|29682.1|29675.1|29674.6|29667.6|29694.6|29687.6|29669.6|29662.6|215
1615533900000|2021-03-12 07:25:00|29669.6|29662.6|29669.6|29662.6|29679.6|29672.6|29659.6|29652.6|196
1615534200000|2021-03-12 07:30:00|29674.6|29667.6|29639.6|29632.6|29679.6|29672.6|29639.6|29632.6|473
1615534500000|2021-03-12 07:35:00|29634.6|29627.6|29632.1|29625.1|29652.1|29645.1|29614.6|29607.6|265
1615534800000|2021-03-12 07:40:00|29629.6|29622.6|29617.1|29610.1|29644.6|29637.6|29612.1|29605.1|276
1615535100000|2021-03-12 07:45:00|29614.6|29607.6|29624.6|29617.6|29642.1|29635.1|29609.6|29602.6|179
1615535400000|2021-03-12 07:50:00|29622.1|29615.1|29647.1|29640.1|29652.1|29645.1|29619.6|29612.6|70
1615535700000|2021-03-12 07:55:00|29649.6|29642.6|29622.1|29615.1|29652.1|29645.1|29619.6|29612.6|80
1615536000000|2021-03-12 08:00:00|29619.6|29612.6|29584.6|29577.6|29637.1|29630.1|29584.6|29577.6|376
1615536300000|2021-03-12 08:05:00|29587.1|29580.1|29594.6|29587.6|29599.6|29592.6|29579.6|29572.6|238
1615536600000|2021-03-12 08:10:00|29597.1|29590.1|29584.6|29577.6|29604.6|29597.6|29564.6|29557.6|403
1615536900000|2021-03-12 08:15:00|29582.1|29575.1|29589.6|29582.6|29607.1|29600.1|29574.6|29567.6|142
1615537200000|2021-03-12 08:20:00|29584.6|29577.6|29599.6|29592.6|29604.6|29597.6|29584.6|29577.6|220
1615537500000|2021-03-12 08:25:00|29594.6|29587.6|29614.6|29607.6|29624.6|29617.6|29584.6|29577.6|302
1615537800000|2021-03-12 08:30:00|29612.1|29605.1|29569.6|29562.6|29614.6|29607.6|29569.6|29562.6|221
1615538100000|2021-03-12 08:35:00|29567.1|29560.1|29549.6|29542.6|29584.6|29577.6|29544.6|29537.6|338
1615538400000|2021-03-12 08:40:00|29554.6|29547.6|29569.6|29562.6|29569.6|29562.6|29549.6|29542.6|111
1615538700000|2021-03-12 08:45:00|29572.1|29565.1|29549.6|29542.6|29584.6|29577.6|29544.6|29537.6|157
1615539000000|2021-03-12 08:50:00|29552.1|29545.1|29577.1|29570.1|29579.6|29572.6|29527.1|29520.1|193
1615539300000|2021-03-12 08:55:00|29574.6|29567.6|29559.6|29552.6|29579.6|29572.6|29554.6|29547.6|185
1615539600000|2021-03-12 09:00:00|29554.6|29547.6|29564.6|29557.6|29569.6|29562.6|29549.6|29542.6|146
1615539900000|2021-03-12 09:05:00|29567.1|29560.1|29594.6|29587.6|29597.1|29590.1|29567.1|29560.1|149
1615540200000|2021-03-12 09:10:00|29592.1|29585.1|29564.6|29557.6|29597.1|29590.1|29564.6|29557.6|196
1615540500000|2021-03-12 09:15:00|29569.6|29562.6|29579.6|29572.6|29579.6|29572.6|29554.6|29547.6|170
1615540800000|2021-03-12 09:20:00|29574.6|29567.6|29559.6|29552.6|29579.6|29572.6|29554.6|29547.6|108
1615541100000|2021-03-12 09:25:00|29562.1|29555.1|29562.1|29555.1|29574.6|29567.6|29552.1|29545.1|115
1615541400000|2021-03-12 09:30:00|29564.6|29557.6|29572.1|29565.1|29574.6|29567.6|29557.1|29550.1|67
1615541700000|2021-03-12 09:35:00|29569.6|29562.6|29564.6|29557.6|29572.1|29565.1|29562.1|29555.1|59
1615542000000|2021-03-12 09:40:00|29567.1|29560.1|29569.6|29562.6|29569.6|29562.6|29554.6|29547.6|61
1615542300000|2021-03-12 09:45:00|29567.1|29560.1|29574.6|29567.6|29587.1|29580.1|29564.6|29557.6|80
1615542600000|2021-03-12 09:50:00|29572.1|29565.1|29569.6|29562.6|29579.6|29572.6|29564.6|29557.6|69
1615542900000|2021-03-12 09:55:00|29572.1|29565.1|29582.1|29575.1|29584.6|29577.6|29564.6|29557.6|91
1615543200000|2021-03-12 10:00:00|29579.6|29572.6|29564.6|29557.6|29584.6|29577.6|29564.6|29557.6|79
1615543500000|2021-03-12 10:05:00|29569.6|29562.6|29564.6|29557.6|29574.6|29567.6|29552.1|29545.1|136
1615543800000|2021-03-12 10:10:00|29562.1|29555.1|29562.1|29555.1|29567.1|29560.1|29549.6|29542.6|78
1615544100000|2021-03-12 10:15:00|29559.6|29552.6|29554.6|29547.6|29569.6|29562.6|29549.6|29542.6|57
1615544400000|2021-03-12 10:20:00|29552.1|29545.1|29559.6|29552.6|29564.6|29557.6|29549.6|29542.6|32
1615544700000|2021-03-12 10:25:00|29557.1|29550.1|29569.6|29562.6|29569.6|29562.6|29554.6|29547.6|45
1615545000000|2021-03-12 10:30:00|29567.1|29560.1|29594.6|29587.6|29594.6|29587.6|29564.6|29557.6|207
1615545300000|2021-03-12 10:35:00|29597.1|29590.1|29589.6|29582.6|29597.1|29590.1|29584.6|29577.6|150
1615545600000|2021-03-12 10:40:00|29592.1|29585.1|29607.1|29600.1|29609.6|29602.6|29584.6|29577.6|202
1615545900000|2021-03-12 10:45:00|29604.6|29597.6|29604.6|29597.6|29619.6|29612.6|29604.6|29597.6|143
1615546200000|2021-03-12 10:50:00|29609.6|29602.6|29599.6|29592.6|29614.6|29607.6|29594.6|29587.6|100
1615546500000|2021-03-12 10:55:00|29602.1|29595.1|29599.6|29592.6|29604.6|29597.6|29594.6|29587.6|52
1615546800000|2021-03-12 11:00:00|29602.1|29595.1|29589.6|29582.6|29602.1|29595.1|29574.6|29567.6|91
1615547100000|2021-03-12 11:05:00|29587.1|29580.1|29587.1|29580.1|29589.6|29582.6|29574.6|29567.6|75
1615547400000|2021-03-12 11:10:00|29584.6|29577.6|29584.6|29577.6|29589.6|29582.6|29579.6|29572.6|44
1615547700000|2021-03-12 11:15:00|29582.1|29575.1|29579.6|29572.6|29589.6|29582.6|29569.6|29562.6|41
1615548000000|2021-03-12 11:20:00|29582.1|29575.1|29574.6|29567.6|29584.6|29577.6|29569.6|29562.6|38
1615548300000|2021-03-12 11:25:00|29572.1|29565.1|29562.1|29555.1|29579.6|29572.6|29559.6|29552.6|85
1615548600000|2021-03-12 11:30:00|29559.6|29552.6|29569.6|29562.6|29574.6|29567.6|29559.6|29552.6|92
1615548900000|2021-03-12 11:35:00|29572.1|29565.1|29579.6|29572.6|29579.6|29572.6|29564.6|29557.6|65
1615549200000|2021-03-12 11:40:00|29582.1|29575.1|29564.6|29557.6|29582.1|29575.1|29559.6|29552.6|49
1615549500000|2021-03-12 11:45:00|29562.1|29555.1|29549.6|29542.6|29562.1|29555.1|29549.6|29542.6|151
1615549800000|2021-03-12 11:50:00|29552.1|29545.1|29569.6|29562.6|29574.6|29567.6|29544.6|29537.6|76
1615550100000|2021-03-12 11:55:00|29572.1|29565.1|29562.1|29555.1|29574.6|29567.6|29554.6|29547.6|102
1615550400000|2021-03-12 12:00:00|29564.6|29557.6|29582.1|29575.1|29584.6|29577.6|29559.6|29552.6|70
1615550700000|2021-03-12 12:05:00|29579.6|29572.6|29589.6|29582.6|29589.6|29582.6|29574.6|29567.6|70
1615551000000|2021-03-12 12:10:00|29587.1|29580.1|29584.6|29577.6|29589.6|29582.6|29579.6|29572.6|47
1615551300000|2021-03-12 12:15:00|29582.1|29575.1|29579.6|29572.6|29589.6|29582.6|29579.6|29572.6|68
1615551600000|2021-03-12 12:20:00|29582.1|29575.1|29584.6|29577.6|29589.6|29582.6|29579.6|29572.6|106
1615551900000|2021-03-12 12:25:00|29587.1|29580.1|29577.1|29570.1|29589.6|29582.6|29574.6|29567.6|98
1615552200000|2021-03-12 12:30:00|29579.6|29572.6|29579.6|29572.6|29584.6|29577.6|29574.6|29567.6|50
1615552500000|2021-03-12 12:35:00|29582.1|29575.1|29584.6|29577.6|29589.6|29582.6|29579.6|29572.6|68
1615552800000|2021-03-12 12:40:00|29582.1|29575.1|29594.6|29587.6|29594.6|29587.6|29579.6|29572.6|77
1615553100000|2021-03-12 12:45:00|29592.1|29585.1|29614.6|29607.6|29619.6|29612.6|29592.1|29585.1|240
1615553400000|2021-03-12 12:50:00|29617.1|29610.1|29619.6|29612.6|29619.6|29612.6|29607.1|29600.1|94
1615553700000|2021-03-12 12:55:00|29624.6|29617.6|29624.6|29617.6|29624.6|29617.6|29622.1|29615.1|51
1615554000000|2021-03-12 13:00:00|29627.1|29620.1|29642.1|29635.1|29644.6|29637.6|29624.6|29617.6|133
1615554300000|2021-03-12 13:05:00|29644.6|29637.6|29634.6|29627.6|29647.1|29640.1|29632.1|29625.1|142
1615554600000|2021-03-12 13:10:00|29637.1|29630.1|29639.6|29632.6|29639.6|29632.6|29634.6|29627.6|109
1615554900000|2021-03-12 13:15:00|29637.1|29630.1|29644.6|29637.6|29649.6|29642.6|29634.6|29627.6|62
1615555200000|2021-03-12 13:20:00|29647.1|29640.1|29642.1|29635.1|29654.6|29647.6|29639.6|29632.6|82
1615555500000|2021-03-12 13:25:00|29644.6|29637.6|29637.1|29630.1|29644.6|29637.6|29634.6|29627.6|229
1615555800000|2021-03-12 13:30:00|29634.6|29627.6|29634.6|29627.6|29644.6|29637.6|29629.6|29622.6|231
1615556100000|2021-03-12 13:35:00|29637.1|29630.1|29639.6|29632.6|29639.6|29632.6|29624.6|29617.6|144
1615556400000|2021-03-12 13:40:00|29637.1|29630.1|29619.6|29612.6|29639.6|29632.6|29617.1|29610.1|96
1615556700000|2021-03-12 13:45:00|29617.1|29610.1|29614.6|29607.6|29624.6|29617.6|29609.6|29602.6|97
1615557000000|2021-03-12 13:50:00|29617.1|29610.1|29617.1|29610.1|29619.6|29612.6|29607.1|29600.1|123
1615557300000|2021-03-12 13:55:00|29614.6|29607.6|29602.1|29595.1|29624.6|29617.6|29599.6|29592.6|86
1615557600000|2021-03-12 14:00:00|29599.6|29592.6|29602.1|29595.1|29614.6|29607.6|29594.6|29587.6|146
1615557900000|2021-03-12 14:05:00|29599.6|29592.6|29612.1|29605.1|29614.6|29607.6|29599.6|29592.6|55
1615558200000|2021-03-12 14:10:00|29609.6|29602.6|29589.6|29582.6|29612.1|29605.1|29589.6|29582.6|115
1615558500000|2021-03-12 14:15:00|29592.1|29585.1|29589.6|29582.6|29594.6|29587.6|29587.1|29580.1|187
1615558800000|2021-03-12 14:20:00|29592.1|29585.1|29594.6|29587.6|29599.6|29592.6|29589.6|29582.6|60
1615559100000|2021-03-12 14:25:00|29597.1|29590.1|29594.6|29587.6|29599.6|29592.6|29594.6|29587.6|54
1615559400000|2021-03-12 14:30:00|29589.6|29582.6|29614.6|29607.6|29629.6|29622.6|29589.6|29582.6|438
1615559700000|2021-03-12 14:35:00|29617.1|29610.1|29604.6|29597.6|29622.1|29615.1|29589.6|29582.6|287
1615560000000|2021-03-12 14:40:00|29607.1|29600.1|29634.6|29627.6|29637.1|29630.1|29604.6|29597.6|151
1615560300000|2021-03-12 14:45:00|29632.1|29625.1|29632.1|29625.1|29644.6|29637.6|29619.6|29612.6|267
1615560600000|2021-03-12 14:50:00|29634.6|29627.6|29639.6|29632.6|29647.1|29640.1|29629.6|29622.6|247
1615560900000|2021-03-12 14:55:00|29634.6|29627.6|29639.6|29632.6|29649.6|29642.6|29634.6|29627.6|238
1615561200000|2021-03-12 15:00:00|29644.6|29637.6|29634.6|29627.6|29647.1|29640.1|29624.6|29617.6|249
1615561500000|2021-03-12 15:05:00|29637.1|29630.1|29639.6|29632.6|29644.6|29637.6|29632.1|29625.1|121
1615561800000|2021-03-12 15:10:00|29642.1|29635.1|29634.6|29627.6|29649.6|29642.6|29619.6|29612.6|168
1615562100000|2021-03-12 15:15:00|29632.1|29625.1|29629.6|29622.6|29644.6|29637.6|29619.6|29612.6|70
1615562400000|2021-03-12 15:20:00|29627.1|29620.1|29614.6|29607.6|29634.6|29627.6|29612.1|29605.1|64
1615562700000|2021-03-12 15:25:00|29617.1|29610.1|29607.1|29600.1|29619.6|29612.6|29589.6|29582.6|315
1615563000000|2021-03-12 15:30:00|29604.6|29597.6|29612.1|29605.1|29614.6|29607.6|29594.6|29587.6|213
1615563300000|2021-03-12 15:35:00|29614.6|29607.6|29624.6|29617.6|29629.6|29622.6|29599.6|29592.6|72
1615563600000|2021-03-12 15:40:00|29627.1|29620.1|29629.6|29622.6|29634.6|29627.6|29614.6|29607.6|84
1615563900000|2021-03-12 15:45:00|29627.1|29620.1|29649.6|29642.6|29652.1|29645.1|29627.1|29620.1|108
1615564200000|2021-03-12 15:50:00|29652.1|29645.1|29617.1|29610.1|29652.1|29645.1|29602.1|29595.1|244
1615564500000|2021-03-12 15:55:00|29614.6|29607.6|29617.1|29610.1|29632.1|29625.1|29609.6|29602.6|206
1615564800000|2021-03-12 16:00:00|29614.6|29607.6|29604.6|29597.6|29624.6|29617.6|29597.1|29590.1|283
1615565100000|2021-03-12 16:05:00|29599.6|29592.6|29614.6|29607.6|29619.6|29612.6|29599.6|29592.6|127
1615565400000|2021-03-12 16:10:00|29617.1|29610.1|29614.6|29607.6|29627.1|29620.1|29614.6|29607.6|85
1615565700000|2021-03-12 16:15:00|29617.1|29610.1|29614.6|29607.6|29629.6|29622.6|29614.6|29607.6|116
1615566000000|2021-03-12 16:20:00|29617.1|29610.1|29624.6|29617.6|29629.6|29622.6|29614.6|29607.6|125
1615566300000|2021-03-12 16:25:00|29622.1|29615.1|29614.6|29607.6|29624.6|29617.6|29609.6|29602.6|145
1615566600000|2021-03-12 16:30:00|29619.6|29612.6|29609.6|29602.6|29622.1|29615.1|29609.6|29602.6|202
1615566900000|2021-03-12 16:35:00|29612.1|29605.1|29604.6|29597.6|29619.6|29612.6|29594.6|29587.6|134
1615567200000|2021-03-12 16:40:00|29607.1|29600.1|29614.6|29607.6|29619.6|29612.6|29602.1|29595.1|158
1615567500000|2021-03-12 16:45:00|29617.1|29610.1|29624.6|29617.6|29624.6|29617.6|29609.6|29602.6|33
1615567800000|2021-03-12 16:50:00|29622.1|29615.1|29619.6|29612.6|29624.6|29617.6|29619.6|29612.6|65
1615568100000|2021-03-12 16:55:00|29614.6|29607.6|29614.6|29607.6|29619.6|29612.6|29609.6|29602.6|130
1615568400000|2021-03-12 17:00:00|29617.1|29610.1|29609.6|29602.6|29622.1|29615.1|29599.6|29592.6|204
1615568700000|2021-03-12 17:05:00|29607.1|29600.1|29614.6|29607.6|29619.6|29612.6|29604.6|29597.6|16
1615569000000|2021-03-12 17:10:00|29617.1|29610.1|29619.6|29612.6|29624.6|29617.6|29614.6|29607.6|86
1615569300000|2021-03-12 17:15:00|29622.1|29615.1|29624.6|29617.6|29624.6|29617.6|29619.6|29612.6|59
1615569600000|2021-03-12 17:20:00|29629.6|29622.6|29624.6|29617.6|29629.6|29622.6|29624.6|29617.6|124
1615569900000|2021-03-12 17:25:00|29629.6|29622.6|29634.6|29627.6|29634.6|29627.6|29622.1|29615.1|90
1615570200000|2021-03-12 17:30:00|29632.1|29625.1|29644.6|29637.6|29649.6|29642.6|29629.6|29622.6|58
1615570500000|2021-03-12 17:35:00|29642.1|29635.1|29639.6|29632.6|29644.6|29637.6|29634.6|29627.6|62
1615570800000|2021-03-12 17:40:00|29642.1|29635.1|29629.6|29622.6|29644.6|29637.6|29624.6|29617.6|87
1615571100000|2021-03-12 17:45:00|29632.1|29625.1|29634.6|29627.6|29639.6|29632.6|29629.6|29622.6|68
1615571400000|2021-03-12 17:50:00|29632.1|29625.1|29629.6|29622.6|29634.6|29627.6|29619.6|29612.6|90
1615571700000|2021-03-12 17:55:00|29632.1|29625.1|29629.6|29622.6|29634.6|29627.6|29624.6|29617.6|57
1615572000000|2021-03-12 18:00:00|29624.6|29617.6|29609.6|29602.6|29629.6|29622.6|29604.6|29597.6|43
1615572300000|2021-03-12 18:05:00|29612.1|29605.1|29624.6|29617.6|29624.6|29617.6|29609.6|29602.6|50
1615572600000|2021-03-12 18:10:00|29622.1|29615.1|29642.1|29635.1|29644.6|29637.6|29614.6|29607.6|106
1615572900000|2021-03-12 18:15:00|29644.6|29637.6|29649.6|29642.6|29649.6|29642.6|29639.6|29632.6|29
1615573200000|2021-03-12 18:20:00|29654.6|29647.6|29644.6|29637.6|29654.6|29647.6|29644.6|29637.6|58
1615573500000|2021-03-12 18:25:00|29649.6|29642.6|29659.6|29652.6|29664.6|29657.6|29647.1|29640.1|70
1615573800000|2021-03-12 18:30:00|29664.6|29657.6|29679.6|29672.6|29679.6|29672.6|29659.6|29652.6|205
1615574100000|2021-03-12 18:35:00|29684.6|29677.6|29679.6|29672.6|29684.6|29677.6|29674.6|29667.6|145
1615574400000|2021-03-12 18:40:00|29677.1|29670.1|29682.1|29675.1|29684.6|29677.6|29674.6|29667.6|60
1615574700000|2021-03-12 18:45:00|29679.6|29672.6|29664.6|29657.6|29682.1|29675.1|29664.6|29657.6|30
1615575000000|2021-03-12 18:50:00|29669.6|29662.6|29679.6|29672.6|29684.6|29677.6|29664.6|29657.6|47
1615575300000|2021-03-12 18:55:00|29684.6|29677.6|29669.6|29662.6|29684.6|29677.6|29664.6|29657.6|125
1615575600000|2021-03-12 19:00:00|29674.6|29667.6|29674.6|29667.6|29679.6|29672.6|29669.6|29662.6|46
1615575900000|2021-03-12 19:05:00|29679.6|29672.6|29684.6|29677.6|29684.6|29677.6|29674.6|29667.6|21
1615576200000|2021-03-12 19:10:00|29682.1|29675.1|29679.6|29672.6|29684.6|29677.6|29677.1|29670.1|100
1615576500000|2021-03-12 19:15:00|29677.1|29670.1|29684.6|29677.6|29684.6|29677.6|29677.1|29670.1|29
1615576800000|2021-03-12 19:20:00|29679.6|29672.6|29679.6|29672.6|29684.6|29677.6|29674.6|29667.6|95
1615577100000|2021-03-12 19:25:00|29674.6|29667.6|29684.6|29677.6|29687.1|29680.1|29674.6|29667.6|34
1615577400000|2021-03-12 19:30:00|29682.1|29675.1|29684.6|29677.6|29687.1|29680.1|29682.1|29675.1|30
1615577700000|2021-03-12 19:35:00|29679.6|29672.6|29674.6|29667.6|29684.6|29677.6|29674.6|29667.6|61
1615578000000|2021-03-12 19:40:00|29679.6|29672.6|29684.6|29677.6|29684.6|29677.6|29677.1|29670.1|36
1615578300000|2021-03-12 19:45:00|29687.1|29680.1|29689.6|29682.6|29689.6|29682.6|29684.6|29677.6|50
1615578600000|2021-03-12 19:50:00|29692.1|29685.1|29689.6|29682.6|29694.6|29687.6|29689.6|29682.6|40
1615578900000|2021-03-12 19:55:00|29694.6|29687.6|29689.6|29682.6|29694.6|29687.6|29689.6|29682.6|26
1615579200000|2021-03-12 20:00:00|29694.6|29687.6|29689.6|29682.6|29694.6|29687.6|29684.6|29677.6|183
1615579500000|2021-03-12 20:05:00|29687.1|29680.1|29699.6|29692.6|29699.6|29692.6|29687.1|29680.1|224
1615579800000|2021-03-12 20:10:00|29697.1|29690.1|29684.6|29677.6|29697.1|29690.1|29684.6|29677.6|156
1615580100000|2021-03-12 20:15:00|29689.6|29682.6|29699.6|29692.6|29699.6|29692.6|29689.6|29682.6|71
1615580400000|2021-03-12 20:20:00|29702.1|29695.1|29714.6|29707.6|29714.6|29707.6|29699.6|29692.6|80
1615580700000|2021-03-12 20:25:00|29709.6|29702.6|29709.6|29702.6|29714.6|29707.6|29702.1|29695.1|65
1615581000000|2021-03-12 20:30:00|29712.1|29705.1|29704.6|29697.6|29714.6|29707.6|29697.1|29690.1|104
1615581300000|2021-03-12 20:35:00|29707.1|29700.1|29719.6|29712.6|29724.6|29717.6|29707.1|29700.1|42
1615581600000|2021-03-12 20:40:00|29722.1|29715.1|29724.6|29717.6|29724.6|29717.6|29717.1|29710.1|77
1615581900000|2021-03-12 20:45:00|29727.1|29720.1|29729.6|29722.6|29729.6|29722.6|29719.6|29712.6|29
1615582200000|2021-03-12 20:50:00|29727.1|29720.1|29714.6|29707.6|29729.6|29722.6|29714.6|29707.6|98
1615582500000|2021-03-12 20:55:00|29717.1|29710.1|29724.6|29717.6|29734.6|29727.6|29717.1|29710.1|218
1615582800000|2021-03-12 21:00:00|29722.1|29715.1|29724.6|29717.6|29734.6|29727.6|29717.1|29710.1|80
1615583100000|2021-03-12 21:05:00|29722.1|29715.1|29712.1|29705.1|29727.1|29720.1|29709.6|29702.6|18
1615583400000|2021-03-12 21:10:00|29709.6|29702.6|29713.6|29698.6|29714.6|29707.6|29704.6|29697.6|26
1615583700000|2021-03-12 21:15:00|29703.6|29688.6|29703.6|29688.6|29703.6|29688.6|29703.6|29688.6|4
1615584000000|2021-03-12 21:20:00|29711.1|29696.1|29711.1|29696.1|29711.1|29696.1|29711.1|29696.1|10
1615584600000|2021-03-12 21:30:00|29708.6|29693.6|29711.1|29696.1|29713.6|29698.6|29708.6|29693.6|3
1615584900000|2021-03-12 21:35:00|29713.6|29698.6|29711.1|29696.1|29713.6|29698.6|29711.1|29696.1|2
1615585200000|2021-03-12 21:40:00|29713.6|29698.6|29711.1|29696.1|29716.1|29701.1|29708.6|29693.6|4
1615585500000|2021-03-12 21:45:00|29713.6|29698.6|29718.6|29703.6|29718.6|29703.6|29708.6|29693.6|14
1615585800000|2021-03-12 21:50:00|29713.6|29698.6|29711.1|29696.1|29718.6|29703.6|29708.6|29693.6|25
1615586100000|2021-03-12 21:55:00|29708.6|29693.6|29716|29686|29718.6|29703.6|29698.6|29682.2|14
1615759200000|2021-03-14 22:00:00|29783.6|29768.6|29833.6|29818.6|29848.6|29833.6|29781.1|29766.1|104
1615759500000|2021-03-14 22:05:00|29831.1|29816.1|29813.6|29798.6|29831.1|29816.1|29793.6|29778.6|40
1615759800000|2021-03-14 22:10:00|29796.1|29781.1|29771.1|29756.1|29796.1|29781.1|29758.6|29743.6|72
1615760100000|2021-03-14 22:15:00|29768.6|29753.6|29776.1|29761.1|29776.1|29761.1|29758.6|29743.6|14
1615760400000|2021-03-14 22:20:00|29773.6|29758.6|29771.1|29756.1|29773.6|29758.6|29761.1|29746.1|5
1615760700000|2021-03-14 22:25:00|29768.6|29753.6|29766.1|29751.1|29771.1|29756.1|29763.6|29748.6|2
1615761000000|2021-03-14 22:30:00|29768.6|29753.6|29761.1|29746.1|29773.6|29758.6|29758.6|29743.6|9
1615761300000|2021-03-14 22:35:00|29758.6|29743.6|29751.1|29736.1|29758.6|29743.6|29751.1|29736.1|0
1615761600000|2021-03-14 22:40:00|29753.6|29738.6|29753.6|29738.6|29753.6|29738.6|29751.1|29736.1|0
1615761900000|2021-03-14 22:45:00|29751.1|29736.1|29751.1|29736.1|29751.1|29736.1|29748.6|29733.6|1
1615762500000|2021-03-14 22:55:00|29753.6|29738.6|29751.1|29736.1|29753.6|29738.6|29748.6|29733.6|0
1615762800000|2021-03-14 23:00:00|29753.6|29738.6|29786.1|29771.1|29786.1|29771.1|29753.6|29738.6|35
1615763100000|2021-03-14 23:05:00|29783.6|29768.6|29786.1|29771.1|29793.6|29778.6|29778.6|29763.6|22
1615763400000|2021-03-14 23:10:00|29796.1|29781.1|29796.1|29781.1|29803.6|29788.6|29796.1|29781.1|22
1615763700000|2021-03-14 23:15:00|29793.6|29778.6|29771.1|29756.1|29796.1|29781.1|29763.6|29748.6|24
1615764000000|2021-03-14 23:20:00|29770.3|29755.3|29756.7|29741.7|29774.5|29759.5|29754.2|29739.2|26
1615764300000|2021-03-14 23:25:00|29759.2|29744.2|29764.2|29749.2|29764.2|29749.2|29759.2|29744.2|13
1615764600000|2021-03-14 23:30:00|29769.2|29754.2|29755.2|29748.2|29769.2|29760.7|29745.2|29738.2|14624
1615764900000|2021-03-14 23:35:00|29760.2|29753.2|29795.2|29788.2|29820.2|29813.2|29755.2|29748.2|265
1615765200000|2021-03-14 23:40:00|29797.7|29790.7|29780.2|29773.2|29810.2|29803.2|29780.2|29773.2|211
1615765500000|2021-03-14 23:45:00|29782.7|29775.7|29810.2|29803.2|29810.2|29803.2|29747.7|29740.7|379
1615765800000|2021-03-14 23:50:00|29807.7|29800.7|29850.2|29843.2|29855.2|29848.2|29807.7|29800.7|366
1615766100000|2021-03-14 23:55:00|29845.2|29838.2|29830.2|29823.2|29850.2|29843.2|29825.2|29818.2|237
1615766400000|2021-03-15 00:00:00|29825.2|29818.2|29735.2|29728.2|29842.7|29835.7|29705.2|29698.2|2120
1615766700000|2021-03-15 00:05:00|29730.2|29723.2|29735.2|29728.2|29770.2|29763.2|29715.2|29708.2|664
1615767000000|2021-03-15 00:10:00|29732.7|29725.7|29770.2|29763.2|29815.2|29808.2|29730.2|29723.2|533
1615767300000|2021-03-15 00:15:00|29767.7|29760.7|29747.7|29740.7|29785.2|29778.2|29740.2|29733.2|634
1615767600000|2021-03-15 00:20:00|29745.2|29738.2|29770.2|29763.2|29777.7|29770.7|29725.2|29718.2|411
1615767900000|2021-03-15 00:25:00|29767.7|29760.7|29795.2|29788.2|29807.7|29800.7|29755.2|29748.2|508
1615768200000|2021-03-15 00:30:00|29797.7|29790.7|29887.7|29880.7|29902.7|29895.7|29797.7|29790.7|1142
1615768500000|2021-03-15 00:35:00|29885.2|29878.2|29840.2|29833.2|29885.2|29878.2|29830.2|29823.2|480
1615768800000|2021-03-15 00:40:00|29837.7|29830.7|29800.2|29793.2|29840.2|29833.2|29777.7|29770.7|366
1615769100000|2021-03-15 00:45:00|29797.7|29790.7|29740.2|29733.2|29815.2|29808.2|29725.2|29718.2|820
1615769400000|2021-03-15 00:50:00|29735.2|29728.2|29767.7|29760.7|29775.2|29768.2|29725.2|29718.2|291
1615769700000|2021-03-15 00:55:00|29770.2|29763.2|29795.2|29788.2|29797.7|29790.7|29760.2|29753.2|357
1615770000000|2021-03-15 01:00:00|29797.7|29790.7|29810.2|29803.2|29840.2|29833.2|29795.2|29788.2|422
1615770300000|2021-03-15 01:05:00|29812.7|29805.7|29810.2|29803.2|29835.2|29828.2|29802.7|29795.7|306
1615770600000|2021-03-15 01:10:00|29812.7|29805.7|29820.2|29813.2|29827.7|29820.7|29777.7|29770.7|283
1615770900000|2021-03-15 01:15:00|29822.7|29815.7|29850.2|29843.2|29860.2|29853.2|29815.2|29808.2|625
1615771200000|2021-03-15 01:20:00|29852.7|29845.7|29845.2|29838.2|29860.2|29853.2|29835.2|29828.2|293
1615771500000|2021-03-15 01:25:00|29847.7|29840.7|29825.2|29818.2|29847.7|29840.7|29825.2|29818.2|303
1615771800000|2021-03-15 01:30:00|29827.7|29820.7|29822.7|29815.7|29840.2|29833.2|29810.2|29803.2|447
1615772100000|2021-03-15 01:35:00|29825.2|29818.2|29805.2|29798.2|29825.2|29818.2|29795.2|29788.2|303
1615772400000|2021-03-15 01:40:00|29802.7|29795.7|29815.2|29808.2|29815.2|29808.2|29775.2|29768.2|305
1615772700000|2021-03-15 01:45:00|29817.7|29810.7|29830.2|29823.2|29840.2|29833.2|29810.2|29803.2|378
1615773000000|2021-03-15 01:50:00|29832.7|29825.7|29832.7|29825.7|29840.2|29833.2|29810.2|29803.2|274
1615773300000|2021-03-15 01:55:00|29835.2|29828.2|29847.7|29840.7|29855.2|29848.2|29815.2|29808.2|250
1615773600000|2021-03-15 02:00:00|29850.2|29843.2|29860.2|29853.2|29872.7|29865.7|29840.2|29833.2|287
1615773900000|2021-03-15 02:05:00|29865.2|29858.2|29852.7|29845.7|29865.2|29858.2|29845.2|29838.2|265
1615774200000|2021-03-15 02:10:00|29855.2|29848.2|29845.2|29838.2|29855.2|29848.2|29835.2|29828.2|131
1615774500000|2021-03-15 02:15:00|29842.7|29835.7|29835.2|29828.2|29845.2|29838.2|29820.2|29813.2|264
1615774800000|2021-03-15 02:20:00|29832.7|29825.7|29830.2|29823.2|29835.2|29828.2|29820.2|29813.2|175
1615775100000|2021-03-15 02:25:00|29835.2|29828.2|29830.2|29823.2|29835.2|29828.2|29820.2|29813.2|343
1615775400000|2021-03-15 02:30:00|29825.2|29818.2|29830.2|29823.2|29840.2|29833.2|29807.7|29800.7|395
1615775700000|2021-03-15 02:35:00|29825.2|29818.2|29807.7|29800.7|29830.2|29823.2|29800.2|29793.2|201
1615776000000|2021-03-15 02:40:00|29810.2|29803.2|29820.2|29813.2|29825.2|29818.2|29797.7|29790.7|386
1615776300000|2021-03-15 02:45:00|29830.2|29823.2|29805.2|29798.2|29850.2|29843.2|29805.2|29798.2|329
1615776600000|2021-03-15 02:50:00|29802.7|29795.7|29790.2|29783.2|29815.2|29808.2|29785.2|29778.2|109
1615776900000|2021-03-15 02:55:00|29787.7|29780.7|29815.2|29808.2|29822.7|29815.7|29785.2|29778.2|190
1615777200000|2021-03-15 03:00:00|29810.2|29803.2|29822.7|29815.7|29825.2|29818.2|29810.2|29803.2|57
1615777500000|2021-03-15 03:05:00|29820.2|29813.2|29800.2|29793.2|29822.7|29815.7|29787.7|29780.7|127
1615777800000|2021-03-15 03:10:00|29797.7|29790.7|29790.2|29783.2|29805.2|29798.2|29790.2|29783.2|95
1615778100000|2021-03-15 03:15:00|29792.7|29785.7|29775.2|29768.2|29800.2|29793.2|29775.2|29768.2|184
1615778400000|2021-03-15 03:20:00|29772.7|29765.7|29750.2|29743.2|29780.2|29773.2|29745.2|29738.2|284
1615778700000|2021-03-15 03:25:00|29755.2|29748.2|29757.7|29750.7|29767.7|29760.7|29745.2|29738.2|282
1615779000000|2021-03-15 03:30:00|29760.2|29753.2|29685.2|29678.2|29760.2|29753.2|29680.2|29673.2|687
1615779300000|2021-03-15 03:35:00|29687.7|29680.7|29730.2|29723.2|29732.7|29725.7|29680.2|29673.2|607
1615779600000|2021-03-15 03:40:00|29732.7|29725.7|29745.2|29738.2|29760.2|29753.2|29732.7|29725.7|223
1615779900000|2021-03-15 03:45:00|29747.7|29740.7|29755.2|29748.2|29765.2|29758.2|29740.2|29733.2|168
1615780200000|2021-03-15 03:50:00|29760.2|29753.2|29755.2|29748.2|29765.2|29758.2|29745.2|29738.2|132
1615780500000|2021-03-15 03:55:00|29752.7|29745.7|29760.2|29753.2|29765.2|29758.2|29740.2|29733.2|139
1615780800000|2021-03-15 04:00:00|29757.7|29750.7|29755.2|29748.2|29775.2|29768.2|29752.7|29745.7|142
1615781100000|2021-03-15 04:05:00|29757.7|29750.7|29725.2|29718.2|29765.2|29758.2|29720.2|29713.2|162
1615781400000|2021-03-15 04:10:00|29720.2|29713.2|29725.2|29718.2|29730.2|29723.2|29720.2|29713.2|166
1615781700000|2021-03-15 04:15:00|29722.7|29715.7|29740.2|29733.2|29745.2|29738.2|29720.2|29713.2|160
1615782000000|2021-03-15 04:20:00|29737.7|29730.7|29750.2|29743.2|29760.2|29753.2|29735.2|29728.2|125
1615782300000|2021-03-15 04:25:00|29747.7|29740.7|29750.2|29743.2|29760.2|29753.2|29745.2|29738.2|80
1615782600000|2021-03-15 04:30:00|29747.7|29740.7|29755.2|29748.2|29760.2|29753.2|29742.7|29735.7|142
1615782900000|2021-03-15 04:35:00|29752.7|29745.7|29745.2|29738.2|29752.7|29745.7|29735.2|29728.2|152
1615783200000|2021-03-15 04:40:00|29750.2|29743.2|29760.2|29753.2|29765.2|29758.2|29735.2|29728.2|113
1615783500000|2021-03-15 04:45:00|29762.7|29755.7|29780.2|29773.2|29790.2|29783.2|29760.2|29753.2|223
1615783800000|2021-03-15 04:50:00|29775.2|29768.2|29790.2|29783.2|29795.2|29788.2|29772.7|29765.7|253
1615784100000|2021-03-15 04:55:00|29787.7|29780.7|29785.2|29778.2|29795.2|29788.2|29785.2|29778.2|67
1615784400000|2021-03-15 05:00:00|29790.2|29783.2|29780.2|29773.2|29805.2|29798.2|29780.2|29773.2|318
1615784700000|2021-03-15 05:05:00|29785.2|29778.2|29775.2|29768.2|29785.2|29778.2|29770.2|29763.2|140
1615785000000|2021-03-15 05:10:00|29772.7|29765.7|29760.2|29753.2|29780.2|29773.2|29760.2|29753.2|342
1615785300000|2021-03-15 05:15:00|29757.7|29750.7|29790.2|29783.2|29795.2|29788.2|29750.2|29743.2|255
1615785600000|2021-03-15 05:20:00|29787.7|29780.7|29785.2|29778.2|29795.2|29788.2|29772.7|29765.7|244
1615785900000|2021-03-15 05:25:00|29782.7|29775.7|29772.7|29765.7|29790.2|29783.2|29770.2|29763.2|376
1615786200000|2021-03-15 05:30:00|29770.2|29763.2|29745.2|29738.2|29770.2|29763.2|29740.2|29733.2|335
1615786500000|2021-03-15 05:35:00|29750.2|29743.2|29765.2|29758.2|29765.2|29758.2|29745.2|29738.2|215
1615786800000|2021-03-15 05:40:00|29762.7|29755.7|29755.2|29748.2|29772.7|29765.7|29740.2|29733.2|410
1615787100000|2021-03-15 05:45:00|29760.2|29753.2|29755.2|29748.2|29765.2|29758.2|29740.2|29733.2|398
1615787400000|2021-03-15 05:50:00|29760.2|29753.2|29775.2|29768.2|29780.2|29773.2|29750.2|29743.2|383
1615787700000|2021-03-15 05:55:00|29780.2|29773.2|29765.2|29758.2|29790.2|29783.2|29765.2|29758.2|907
1615788000000|2021-03-15 06:00:00|29760.2|29753.2|29760.2|29753.2|29795.2|29788.2|29750.2|29743.2|2031
1615788300000|2021-03-15 06:05:00|29762.7|29755.7|29765.2|29758.2|29785.2|29778.2|29762.7|29755.7|774
1615788600000|2021-03-15 06:10:00|29770.2|29763.2|29715.2|29708.2|29780.2|29773.2|29715.2|29708.2|576
1615788900000|2021-03-15 06:15:00|29712.7|29705.7|29715.2|29708.2|29747.7|29740.7|29705.2|29698.2|778
1615789200000|2021-03-15 06:20:00|29710.2|29703.2|29717.7|29710.7|29720.2|29713.2|29705.2|29698.2|610
1615789500000|2021-03-15 06:25:00|29715.2|29708.2|29720.2|29713.2|29725.2|29718.2|29705.2|29698.2|168
1615789800000|2021-03-15 06:30:00|29715.2|29708.2|29710.2|29703.2|29717.7|29710.7|29700.2|29693.2|121
1615790100000|2021-03-15 06:35:00|29712.7|29705.7|29715.2|29708.2|29730.2|29723.2|29712.7|29705.7|114
1615790400000|2021-03-15 06:40:00|29717.7|29710.7|29707.7|29700.7|29717.7|29710.7|29705.2|29698.2|63
1615790700000|2021-03-15 06:45:00|29705.2|29698.2|29722.7|29715.7|29722.7|29715.7|29695.2|29688.2|83
1615791000000|2021-03-15 06:50:00|29725.2|29718.2|29735.2|29728.2|29742.7|29735.7|29725.2|29718.2|72
1615791300000|2021-03-15 06:55:00|29737.7|29730.7|29735.2|29728.2|29742.7|29735.7|29735.2|29728.2|7
1615791600000|2021-03-15 07:00:00|29737.7|29730.7|29725.2|29718.2|29737.7|29730.7|29715.2|29708.2|71
1615791900000|2021-03-15 07:05:00|29722.7|29715.7|29710.2|29703.2|29722.7|29715.7|29705.2|29698.2|292
1615792200000|2021-03-15 07:10:00|29705.2|29698.2|29705.2|29698.2|29710.2|29703.2|29695.2|29688.2|92
1615792500000|2021-03-15 07:15:00|29700.2|29693.2|29710.2|29703.2|29710.2|29703.2|29695.2|29688.2|26
1615792800000|2021-03-15 07:20:00|29707.7|29700.7|29715.2|29708.2|29715.2|29708.2|29705.2|29698.2|38
1615793100000|2021-03-15 07:25:00|29717.7|29710.7|29710.2|29703.2|29717.7|29710.7|29707.7|29700.7|169
1615793400000|2021-03-15 07:30:00|29715.2|29708.2|29710.2|29703.2|29720.2|29713.2|29705.2|29698.2|133
1615793700000|2021-03-15 07:35:00|29712.7|29705.7|29705.2|29698.2|29715.2|29708.2|29700.2|29693.2|111
1615794000000|2021-03-15 07:40:00|29707.7|29700.7|29720.2|29713.2|29722.7|29715.7|29700.2|29693.2|46
1615794300000|2021-03-15 07:45:00|29722.7|29715.7|29725.2|29718.2|29732.7|29725.7|29722.7|29715.7|75
1615794600000|2021-03-15 07:50:00|29720.2|29713.2|29735.2|29728.2|29737.7|29730.7|29720.2|29713.2|68
1615794900000|2021-03-15 07:55:00|29737.7|29730.7|29740.2|29733.2|29745.2|29738.2|29730.2|29723.2|87
1615795200000|2021-03-15 08:00:00|29742.7|29735.7|29740.2|29733.2|29742.7|29735.7|29725.2|29718.2|87
1615795500000|2021-03-15 08:05:00|29745.2|29738.2|29750.2|29743.2|29765.2|29758.2|29740.2|29733.2|169
1615795800000|2021-03-15 08:10:00|29752.7|29745.7|29760.2|29753.2|29770.2|29763.2|29747.7|29740.7|117
1615796100000|2021-03-15 08:15:00|29765.2|29758.2|29752.7|29745.7|29775.2|29768.2|29750.2|29743.2|126
1615796400000|2021-03-15 08:20:00|29750.2|29743.2|29760.2|29753.2|29765.2|29758.2|29750.2|29743.2|136
1615796700000|2021-03-15 08:25:00|29762.7|29755.7|29755.2|29748.2|29765.2|29758.2|29745.2|29738.2|52
1615797000000|2021-03-15 08:30:00|29757.7|29750.7|29750.2|29743.2|29767.7|29760.7|29745.2|29738.2|54
1615797300000|2021-03-15 08:35:00|29752.7|29745.7|29745.2|29738.2|29755.2|29748.2|29742.7|29735.7|86
1615797600000|2021-03-15 08:40:00|29747.7|29740.7|29775.2|29768.2|29775.2|29768.2|29745.2|29738.2|41
1615797900000|2021-03-15 08:45:00|29777.7|29770.7|29775.2|29768.2|29782.7|29775.7|29770.2|29763.2|80
1615798200000|2021-03-15 08:50:00|29777.7|29770.7|29770.2|29763.2|29782.7|29775.7|29765.2|29758.2|23
1615798500000|2021-03-15 08:55:00|29767.7|29760.7|29775.2|29768.2|29775.2|29768.2|29762.7|29755.7|40
1615798800000|2021-03-15 09:00:00|29780.2|29773.2|29772.7|29765.7|29782.7|29775.7|29770.2|29763.2|34
1615799100000|2021-03-15 09:05:00|29770.2|29763.2|29785.2|29778.2|29790.2|29783.2|29770.2|29763.2|68
1615799400000|2021-03-15 09:10:00|29782.7|29775.7|29785.2|29778.2|29790.2|29783.2|29780.2|29773.2|35
1615799700000|2021-03-15 09:15:00|29787.7|29780.7|29795.2|29788.2|29800.2|29793.2|29775.2|29768.2|241
1615800000000|2021-03-15 09:20:00|29792.7|29785.7|29800.2|29793.2|29800.2|29793.2|29790.2|29783.2|66
1615800300000|2021-03-15 09:25:00|29805.2|29798.2|29800.2|29793.2|29810.2|29803.2|29800.2|29793.2|90
1615800600000|2021-03-15 09:30:00|29805.2|29798.2|29807.7|29800.7|29807.7|29800.7|29800.2|29793.2|94
1615800900000|2021-03-15 09:35:00|29810.2|29803.2|29807.7|29800.7|29810.2|29803.2|29800.2|29793.2|21
1615801200000|2021-03-15 09:40:00|29810.2|29803.2|29805.2|29798.2|29810.2|29803.2|29800.2|29793.2|35
1615801500000|2021-03-15 09:45:00|29802.7|29795.7|29810.2|29803.2|29815.2|29808.2|29800.2|29793.2|31
1615801800000|2021-03-15 09:50:00|29805.2|29798.2|29800.2|29793.2|29810.2|29803.2|29800.2|29793.2|36
1615802100000|2021-03-15 09:55:00|29802.7|29795.7|29790.2|29783.2|29805.2|29798.2|29785.2|29778.2|63
1615802400000|2021-03-15 10:00:00|29787.7|29780.7|29790.2|29783.2|29790.2|29783.2|29780.2|29773.2|95
1615802700000|2021-03-15 10:05:00|29787.7|29780.7|29785.2|29778.2|29790.2|29783.2|29782.7|29775.7|9
1615803000000|2021-03-15 10:10:00|29780.2|29773.2|29780.2|29773.2|29785.2|29778.2|29780.2|29773.2|54
1615803300000|2021-03-15 10:15:00|29782.7|29775.7|29780.2|29773.2|29782.7|29775.7|29775.2|29768.2|36
1615803600000|2021-03-15 10:20:00|29777.7|29770.7|29790.2|29783.2|29790.2|29783.2|29775.2|29768.2|36
1615803900000|2021-03-15 10:25:00|29787.7|29780.7|29780.2|29773.2|29790.2|29783.2|29780.2|29773.2|16
1615804200000|2021-03-15 10:30:00|29782.7|29775.7|29780.2|29773.2|29785.2|29778.2|29780.2|29773.2|49
1615804500000|2021-03-15 10:35:00|29775.2|29768.2|29785.2|29778.2|29785.2|29778.2|29772.7|29765.7|38
1615804800000|2021-03-15 10:40:00|29782.7|29775.7|29790.2|29783.2|29790.2|29783.2|29780.2|29773.2|16
1615805100000|2021-03-15 10:45:00|29785.2|29778.2|29760.2|29753.2|29790.2|29783.2|29760.2|29753.2|177
1615805400000|2021-03-15 10:50:00|29765.2|29758.2|29755.2|29748.2|29765.2|29758.2|29750.2|29743.2|103
1615805700000|2021-03-15 10:55:00|29752.7|29745.7|29765.2|29758.2|29765.2|29758.2|29750.2|29743.2|55
1615806000000|2021-03-15 11:00:00|29762.7|29755.7|29762.7|29755.7|29765.2|29758.2|29755.2|29748.2|22
1615806300000|2021-03-15 11:05:00|29765.2|29758.2|29770.2|29763.2|29770.2|29763.2|29752.7|29745.7|31
1615806600000|2021-03-15 11:10:00|29767.7|29760.7|29765.2|29758.2|29767.7|29760.7|29760.2|29753.2|18
1615806900000|2021-03-15 11:15:00|29762.7|29755.7|29765.2|29758.2|29772.7|29765.7|29760.2|29753.2|43
1615807200000|2021-03-15 11:20:00|29762.7|29755.7|29735.2|29728.2|29765.2|29758.2|29735.2|29728.2|125
1615807500000|2021-03-15 11:25:00|29740.2|29733.2|29730.2|29723.2|29740.2|29733.2|29720.2|29713.2|345
1615807800000|2021-03-15 11:30:00|29732.7|29725.7|29745.2|29738.2|29755.2|29748.2|29730.2|29723.2|226
1615808100000|2021-03-15 11:35:00|29750.2|29743.2|29745.2|29738.2|29752.7|29745.7|29745.2|29738.2|37
1615808400000|2021-03-15 11:40:00|29742.7|29735.7|29750.2|29743.2|29752.7|29745.7|29742.7|29735.7|33
1615808700000|2021-03-15 11:45:00|29747.7|29740.7|29740.2|29733.2|29747.7|29740.7|29740.2|29733.2|41
1615809000000|2021-03-15 11:50:00|29742.7|29735.7|29725.2|29718.2|29745.2|29738.2|29720.2|29713.2|106
1615809300000|2021-03-15 11:55:00|29727.7|29720.7|29725.2|29718.2|29730.2|29723.2|29725.2|29718.2|68
1615809600000|2021-03-15 12:00:00|29730.2|29723.2|29730.2|29723.2|29730.2|29723.2|29725.2|29718.2|76
1615809900000|2021-03-15 12:05:00|29727.7|29720.7|29730.2|29723.2|29730.2|29723.2|29717.7|29710.7|157
1615810200000|2021-03-15 12:10:00|29727.7|29720.7|29720.2|29713.2|29727.7|29720.7|29715.2|29708.2|38
1615810500000|2021-03-15 12:15:00|29717.7|29710.7|29710.2|29703.2|29722.7|29715.7|29710.2|29703.2|59
1615810800000|2021-03-15 12:20:00|29712.7|29705.7|29715.2|29708.2|29720.2|29713.2|29712.7|29705.7|67
1615811100000|2021-03-15 12:25:00|29712.7|29705.7|29720.2|29713.2|29720.2|29713.2|29710.2|29703.2|68
1615811400000|2021-03-15 12:30:00|29722.7|29715.7|29720.2|29713.2|29725.2|29718.2|29715.2|29708.2|110
1615811700000|2021-03-15 12:35:00|29717.7|29710.7|29720.2|29713.2|29725.2|29718.2|29717.7|29710.7|46
1615812000000|2021-03-15 12:40:00|29717.7|29710.7|29720.2|29713.2|29725.2|29718.2|29717.7|29710.7|58
1615812300000|2021-03-15 12:45:00|29722.7|29715.7|29715.2|29708.2|29725.2|29718.2|29710.2|29703.2|51
1615812600000|2021-03-15 12:50:00|29712.7|29705.7|29720.2|29713.2|29725.2|29718.2|29710.2|29703.2|19
1615812900000|2021-03-15 12:55:00|29725.2|29718.2|29730.2|29723.2|29730.2|29723.2|29725.2|29718.2|42
1615813200000|2021-03-15 13:00:00|29727.7|29720.7|29740.2|29733.2|29740.2|29733.2|29725.2|29718.2|53
1615813500000|2021-03-15 13:05:00|29745.2|29738.2|29747.7|29740.7|29750.2|29743.2|29740.2|29733.2|39
1615813800000|2021-03-15 13:10:00|29750.2|29743.2|29740.2|29733.2|29750.2|29743.2|29735.2|29728.2|38
1615814100000|2021-03-15 13:15:00|29737.7|29730.7|29737.7|29730.7|29740.2|29733.2|29735.2|29728.2|31
1615814400000|2021-03-15 13:20:00|29735.2|29728.2|29740.2|29733.2|29740.2|29733.2|29735.2|29728.2|10
1615814700000|2021-03-15 13:25:00|29745.2|29738.2|29745.2|29738.2|29750.2|29743.2|29740.2|29733.2|40
1615815000000|2021-03-15 13:30:00|29742.7|29735.7|29745.2|29738.2|29750.2|29743.2|29730.2|29723.2|104
1615815300000|2021-03-15 13:35:00|29747.7|29740.7|29750.2|29743.2|29757.7|29750.7|29740.2|29733.2|150
1615815600000|2021-03-15 13:40:00|29747.7|29740.7|29745.2|29738.2|29752.7|29745.7|29735.2|29728.2|89
1615815900000|2021-03-15 13:45:00|29742.7|29735.7|29725.2|29718.2|29750.2|29743.2|29720.2|29713.2|350
1615816200000|2021-03-15 13:50:00|29722.7|29715.7|29732.7|29725.7|29750.2|29743.2|29722.7|29715.7|156
1615816500000|2021-03-15 13:55:00|29730.2|29723.2|29755.2|29748.2|29755.2|29748.2|29727.7|29720.7|171
1615816800000|2021-03-15 14:00:00|29752.7|29745.7|29725.2|29718.2|29755.2|29748.2|29722.7|29715.7|105
1615817100000|2021-03-15 14:05:00|29720.2|29713.2|29710.2|29703.2|29725.2|29718.2|29710.2|29703.2|99
1615817400000|2021-03-15 14:10:00|29715.2|29708.2|29735.2|29728.2|29740.2|29733.2|29705.2|29698.2|233
1615817700000|2021-03-15 14:15:00|29730.2|29723.2|29740.2|29733.2|29745.2|29738.2|29725.2|29718.2|153
1615818000000|2021-03-15 14:20:00|29737.7|29730.7|29735.2|29728.2|29742.7|29735.7|29730.2|29723.2|51
1615818300000|2021-03-15 14:25:00|29737.7|29730.7|29740.2|29733.2|29750.2|29743.2|29735.2|29728.2|70
1615818600000|2021-03-15 14:30:00|29742.7|29735.7|29740.2|29733.2|29745.2|29738.2|29725.2|29718.2|48
1615818900000|2021-03-15 14:35:00|29745.2|29738.2|29730.2|29723.2|29747.7|29740.7|29730.2|29723.2|86
1615819200000|2021-03-15 14:40:00|29727.7|29720.7|29720.2|29713.2|29730.2|29723.2|29720.2|29713.2|95
1615819500000|2021-03-15 14:45:00|29722.7|29715.7|29725.2|29718.2|29730.2|29723.2|29715.2|29708.2|189
1615819800000|2021-03-15 14:50:00|29720.2|29713.2|29725.2|29718.2|29730.2|29723.2|29715.2|29708.2|126
1615820100000|2021-03-15 14:55:00|29720.2|29713.2|29735.2|29728.2|29735.2|29728.2|29720.2|29713.2|96
1615820400000|2021-03-15 15:00:00|29732.7|29725.7|29745.2|29738.2|29745.2|29738.2|29730.2|29723.2|91
1615820700000|2021-03-15 15:05:00|29747.7|29740.7|29740.2|29733.2|29747.7|29740.7|29740.2|29733.2|31
1615821000000|2021-03-15 15:10:00|29737.7|29730.7|29735.2|29728.2|29740.2|29733.2|29730.2|29723.2|47
1615821300000|2021-03-15 15:15:00|29732.7|29725.7|29725.2|29718.2|29735.2|29728.2|29725.2|29718.2|62
1615821600000|2021-03-15 15:20:00|29720.2|29713.2|29720.2|29713.2|29722.7|29715.7|29710.2|29703.2|142
1615821900000|2021-03-15 15:25:00|29715.2|29708.2|29672.7|29665.7|29715.2|29708.2|29670.2|29663.2|165
1615822200000|2021-03-15 15:30:00|29670.2|29663.2|29630.2|29623.2|29675.2|29668.2|29630.2|29623.2|321
1615822500000|2021-03-15 15:35:00|29632.7|29625.7|29610.2|29603.2|29632.7|29625.7|29595.2|29588.2|659
1615822800000|2021-03-15 15:40:00|29612.7|29605.7|29630.2|29623.2|29632.7|29625.7|29610.2|29603.2|371
1615823100000|2021-03-15 15:45:00|29627.7|29620.7|29615.2|29608.2|29630.2|29623.2|29600.2|29593.2|326
1615823400000|2021-03-15 15:50:00|29612.7|29605.7|29635.2|29628.2|29635.2|29628.2|29605.2|29598.2|64
1615823700000|2021-03-15 15:55:00|29637.7|29630.7|29645.2|29638.2|29660.2|29653.2|29635.2|29628.2|113
1615824000000|2021-03-15 16:00:00|29642.7|29635.7|29645.2|29638.2|29650.2|29643.2|29640.2|29633.2|61
1615824300000|2021-03-15 16:05:00|29650.2|29643.2|29660.2|29653.2|29665.2|29658.2|29645.2|29638.2|251
1615824600000|2021-03-15 16:10:00|29662.7|29655.7|29675.2|29668.2|29677.7|29670.7|29662.7|29655.7|141
1615824900000|2021-03-15 16:15:00|29680.2|29673.2|29670.2|29663.2|29680.2|29673.2|29665.2|29658.2|92
1615825200000|2021-03-15 16:20:00|29672.7|29665.7|29675.2|29668.2|29685.2|29678.2|29670.2|29663.2|91
1615825500000|2021-03-15 16:25:00|29672.7|29665.7|29690.2|29683.2|29695.2|29688.2|29672.7|29665.7|69
1615825800000|2021-03-15 16:30:00|29685.2|29678.2|29700.2|29693.2|29710.2|29703.2|29685.2|29678.2|114
1615826100000|2021-03-15 16:35:00|29697.7|29690.7|29695.2|29688.2|29702.7|29695.7|29690.2|29683.2|63
1615826400000|2021-03-15 16:40:00|29697.7|29690.7|29710.2|29703.2|29710.2|29703.2|29695.2|29688.2|55
1615826700000|2021-03-15 16:45:00|29712.7|29705.7|29720.2|29713.2|29720.2|29713.2|29700.2|29693.2|71
1615827000000|2021-03-15 16:50:00|29717.7|29710.7|29715.2|29708.2|29720.2|29713.2|29707.7|29700.7|34
1615827300000|2021-03-15 16:55:00|29720.2|29713.2|29720.2|29713.2|29722.7|29715.7|29715.2|29708.2|45
1615827600000|2021-03-15 17:00:00|29722.7|29715.7|29720.2|29713.2|29725.2|29718.2|29720.2|29713.2|75
1615827900000|2021-03-15 17:05:00|29722.7|29715.7|29725.2|29718.2|29730.2|29723.2|29720.2|29713.2|40
1615828200000|2021-03-15 17:10:00|29722.7|29715.7|29732.7|29725.7|29735.2|29728.2|29715.2|29708.2|42
1615828500000|2021-03-15 17:15:00|29730.2|29723.2|29735.2|29728.2|29735.2|29728.2|29725.2|29718.2|69
1615828800000|2021-03-15 17:20:00|29732.7|29725.7|29737.7|29730.7|29740.2|29733.2|29730.2|29723.2|37
1615829100000|2021-03-15 17:25:00|29735.2|29728.2|29735.2|29728.2|29737.7|29730.7|29730.2|29723.2|25
1615829400000|2021-03-15 17:30:00|29732.7|29725.7|29735.2|29728.2|29737.7|29730.7|29730.2|29723.2|28
1615829700000|2021-03-15 17:35:00|29740.2|29733.2|29735.2|29728.2|29740.2|29733.2|29735.2|29728.2|21
1615830000000|2021-03-15 17:40:00|29737.7|29730.7|29735.2|29728.2|29740.2|29733.2|29735.2|29728.2|24
1615830300000|2021-03-15 17:45:00|29737.7|29730.7|29740.2|29733.2|29740.2|29733.2|29735.2|29728.2|49
1615830600000|2021-03-15 17:50:00|29745.2|29738.2|29747.7|29740.7|29750.2|29743.2|29745.2|29738.2|25
1615830900000|2021-03-15 17:55:00|29750.2|29743.2|29750.2|29743.2|29750.2|29743.2|29745.2|29738.2|18
1615831200000|2021-03-15 18:00:00|29752.7|29745.7|29755.2|29748.2|29760.2|29753.2|29750.2|29743.2|47
1615831500000|2021-03-15 18:05:00|29750.2|29743.2|29755.2|29748.2|29755.2|29748.2|29745.2|29738.2|21
1615831800000|2021-03-15 18:10:00|29752.7|29745.7|29755.2|29748.2|29755.2|29748.2|29750.2|29743.2|28
1615832100000|2021-03-15 18:15:00|29752.7|29745.7|29750.2|29743.2|29755.2|29748.2|29750.2|29743.2|18
1615832400000|2021-03-15 18:20:00|29755.2|29748.2|29757.7|29750.7|29760.2|29753.2|29755.2|29748.2|52
1615832700000|2021-03-15 18:25:00|29760.2|29753.2|29765.2|29758.2|29765.2|29758.2|29757.7|29750.7|35
1615833000000|2021-03-15 18:30:00|29762.7|29755.7|29755.2|29748.2|29765.2|29758.2|29755.2|29748.2|59
1615833300000|2021-03-15 18:35:00|29750.2|29743.2|29755.2|29748.2|29757.7|29750.7|29750.2|29743.2|44
1615833600000|2021-03-15 18:40:00|||||||||18
1615833900000|2021-03-15 18:45:00|29752.7|29745.7|29750.2|29743.2|29752.7|29745.7|29750.2|29743.2|10
1615834200000|2021-03-15 18:50:00|29747.7|29740.7|29745.2|29738.2|29750.2|29743.2|29745.2|29738.2|48
1615834500000|2021-03-15 18:55:00|29747.7|29740.7|29750.2|29743.2|29750.2|29743.2|29745.2|29738.2|16
1615834800000|2021-03-15 19:00:00|29752.7|29745.7|29750.2|29743.2|29755.2|29748.2|29745.2|29738.2|63
1615835100000|2021-03-15 19:05:00|29747.7|29740.7|29755.2|29748.2|29755.2|29748.2|29737.7|29730.7|120
1615835400000|2021-03-15 19:10:00|29760.2|29753.2|29760.2|29753.2|29765.2|29758.2|29755.2|29748.2|58
1615835700000|2021-03-15 19:15:00|29762.7|29755.7|29755.2|29748.2|29765.2|29758.2|29755.2|29748.2|24
1615836000000|2021-03-15 19:20:00|29752.7|29745.7|29755.2|29748.2|29755.2|29748.2|29745.2|29738.2|44
1615836300000|2021-03-15 19:25:00|29760.2|29753.2|29755.2|29748.2|29760.2|29753.2|29755.2|29748.2|33
1615836600000|2021-03-15 19:30:00|29757.7|29750.7|29750.2|29743.2|29760.2|29753.2|29750.2|29743.2|19
1615836900000|2021-03-15 19:35:00|29755.2|29748.2|29755.2|29748.2|29760.2|29753.2|29750.2|29743.2|40
1615837200000|2021-03-15 19:40:00|29752.7|29745.7|29760.2|29753.2|29760.2|29753.2|29750.2|29743.2|21
1615837500000|2021-03-15 19:45:00|29762.7|29755.7|29785.2|29778.2|29790.2|29783.2|29760.2|29753.2|160
1615837800000|2021-03-15 19:50:00|29782.7|29775.7|29805.2|29798.2|29805.2|29798.2|29775.2|29768.2|126
1615838100000|2021-03-15 19:55:00|29810.2|29803.2|29810.2|29803.2|29812.7|29805.7|29805.2|29798.2|278
1615838400000|2021-03-15 20:00:00|29815.2|29808.2|29820.2|29813.2|29825.2|29818.2|29815.2|29808.2|181
1615838700000|2021-03-15 20:05:00|29815.2|29808.2|29815.2|29808.2|29820.2|29813.2|29812.7|29805.7|24
1615839000000|2021-03-15 20:10:00|29817.7|29810.7|29824.2|29809.2|29824.2|29813.2|29815.2|29808.2|38
1615839300000|2021-03-15 20:15:00|29821.7|29806.7|29824.2|29809.2|29824.2|29809.2|29819.2|29804.2|26
1615839600000|2021-03-15 20:20:00|29826.7|29811.7|29824.2|29809.2|29831.7|29816.7|29824.2|29809.2|42
1615839900000|2021-03-15 20:25:00|29829.2|29814.2|29834.2|29819.2|29834.2|29819.2|29829.2|29814.2|20
1615840200000|2021-03-15 20:30:00|29831.7|29816.7|29831.7|29816.7|29834.2|29819.2|29829.2|29814.2|19
1615840500000|2021-03-15 20:35:00|||||||||5
1615840800000|2021-03-15 20:40:00|29829.2|29814.2|29836.7|29821.7|29836.7|29821.7|29829.2|29814.2|6
1615841100000|2021-03-15 20:45:00|29834.2|29819.2|29849.2|29834.2|29849.2|29834.2|29834.2|29819.2|30
1615841400000|2021-03-15 20:50:00|29841.7|29826.7|29841.7|29826.7|29841.7|29826.7|29841.7|29826.7|12
1615841700000|2021-03-15 20:55:00|29849.2|29819.2|29848.3|29818.3|29849.2|29819.2|29847.9|29817.9|3
1615842000000|2021-03-15 21:00:00|29848.7|29818.7|29854.8|29824.8|29855.8|29825.8|29847.9|29817.9|0
1615842300000|2021-03-15 21:05:00|29855|29825|29855.9|29825.9|29857|29827|29854.2|29824.2|0
1615842600000|2021-03-15 21:10:00|29856.1|29826.1|29854.6|29824.6|29856.3|29826.3|29852.4|29822.4|0
1615842900000|2021-03-15 21:15:00|29853.9|29823.9|29852.5|29822.5|29854.6|29824.6|29852.5|29822.5|0
1615843200000|2021-03-15 21:20:00|29853.6|29823.6|29852|29822|29854|29824|29852|29822|0
1615843500000|2021-03-15 21:25:00|29851.8|29821.8|29852.4|29822.4|29852.4|29822.4|29850.8|29820.8|0
1615843800000|2021-03-15 21:30:00|29852.2|29822.2|29851.9|29821.9|29856.1|29826.1|29851.3|29821.3|0
1615844100000|2021-03-15 21:35:00|29852.5|29822.5|29851.8|29821.8|29854.1|29824.1|29851.8|29821.8|0
1615844400000|2021-03-15 21:40:00|29853.3|29823.3|29857.6|29827.6|29857.6|29827.6|29853.3|29823.3|0
1615844700000|2021-03-15 21:45:00|29857.3|29827.3|29857.3|29827.3|29857.3|29827.3|29853.2|29823.2|0
1615845000000|2021-03-15 21:50:00|29857.2|29827.2|29855.7|29825.7|29857.3|29827.3|29854.6|29824.6|0
1615845300000|2021-03-15 21:55:00|29854.8|29824.8|29853|29823|29855.4|29825.4|29853|29823|0
1615845600000|2021-03-15 22:00:00|29860.4|29830.4|29859.2|29844.2|29860.4|29844.2|29842.7|29812.7|8
1615845900000|2021-03-15 22:05:00|29856.7|29841.7|29859.2|29844.2|29859.2|29844.2|29856.7|29841.7|3
1615846200000|2021-03-15 22:10:00|29856.7|29841.7|29859.2|29844.2|29859.2|29844.2|29856.7|29841.7|1
1615846500000|2021-03-15 22:15:00|29854.2|29839.2|29839.2|29824.2|29854.2|29839.2|29839.2|29824.2|7
1615847100000|2021-03-15 22:25:00|29834.2|29819.2|29834.2|29819.2|29834.2|29819.2|29834.2|29819.2|2
1615847400000|2021-03-15 22:30:00|||||||||8
1615847700000|2021-03-15 22:35:00|29844.2|29829.2|29844.2|29829.2|29844.2|29829.2|29844.2|29829.2|5
1615848000000|2021-03-15 22:40:00|29841.7|29826.7|29841.7|29826.7|29841.7|29826.7|29839.2|29824.2|2
1615848300000|2021-03-15 22:45:00|29839.2|29824.2|29836.7|29821.7|29839.2|29824.2|29834.2|29819.2|5
1615848600000|2021-03-15 22:50:00|29839.2|29824.2|29836.7|29821.7|29841.7|29826.7|29836.7|29821.7|2
1615848900000|2021-03-15 22:55:00|29839.2|29824.2|29831.7|29816.7|29839.2|29824.2|29824.2|29809.2|2
1615849200000|2021-03-15 23:00:00|29829.2|29814.2|29839.2|29824.2|29839.2|29824.2|29824.2|29809.2|3
1615849500000|2021-03-15 23:05:00|29846.7|29831.7|29846.7|29831.7|29861.7|29846.7|29846.7|29831.7|8
1615849800000|2021-03-15 23:10:00|29844.2|29829.2|29844.2|29829.2|29844.2|29829.2|29831.7|29816.7|22
1615850100000|2021-03-15 23:15:00|29846.7|29831.7|29854.2|29839.2|29854.2|29839.2|29846.7|29831.7|2
1615850400000|2021-03-15 23:20:00|29859.2|29844.2|29861.7|29846.7|29864.2|29849.2|29859.2|29844.2|3
1615850700000|2021-03-15 23:25:00|29859.2|29844.2|29851.7|29836.7|29859.2|29844.2|29841.7|29826.7|17
1615851000000|2021-03-15 23:30:00|29854.2|29839.2|29855.2|29848.2|29855.2|29848.2|29832.7|29825.7|11346
1615851300000|2021-03-15 23:35:00|29860.2|29853.2|29830.2|29823.2|29860.2|29853.2|29820.2|29813.2|287
1615851600000|2021-03-15 23:40:00|29832.7|29825.7|29825.2|29818.2|29832.7|29825.7|29805.2|29798.2|220
1615851900000|2021-03-15 23:45:00|29832.7|29825.7|29792.7|29785.7|29835.2|29828.2|29775.2|29768.2|607
1615852200000|2021-03-15 23:50:00|29790.2|29783.2|29782.7|29775.7|29795.2|29788.2|29780.2|29773.2|148
1615852500000|2021-03-15 23:55:00|29785.2|29778.2|29775.2|29768.2|29785.2|29778.2|29752.7|29745.7|230
1615852800000|2021-03-16 00:00:00|29777.7|29770.7|29790.2|29783.2|29800.2|29793.2|29760.2|29753.2|976
1615853100000|2021-03-16 00:05:00|29787.7|29780.7|29807.7|29800.7|29832.7|29825.7|29785.2|29778.2|653
1615853400000|2021-03-16 00:10:00|29810.2|29803.2|29850.2|29843.2|29855.2|29848.2|29792.7|29785.7|343
1615853700000|2021-03-16 00:15:00|29852.7|29845.7|29827.7|29820.7|29860.2|29853.2|29815.2|29808.2|469
1615854000000|2021-03-16 00:20:00|29830.2|29823.2|29845.2|29838.2|29845.2|29838.2|29815.2|29808.2|389
1615854300000|2021-03-16 00:25:00|29840.2|29833.2|29820.2|29813.2|29845.2|29838.2|29797.7|29790.7|442
1615854600000|2021-03-16 00:30:00|29825.2|29818.2|29812.7|29805.7|29840.2|29833.2|29797.7|29790.7|245
1615854900000|2021-03-16 00:35:00|29815.2|29808.2|29837.7|29830.7|29865.2|29858.2|29805.2|29798.2|556
1615855200000|2021-03-16 00:40:00|29840.2|29833.2|29840.2|29833.2|29850.2|29843.2|29825.2|29818.2|553
1615855500000|2021-03-16 00:45:00|29835.2|29828.2|29835.2|29828.2|29860.2|29853.2|29830.2|29823.2|343
1615855800000|2021-03-16 00:50:00|29840.2|29833.2|29830.2|29823.2|29845.2|29838.2|29830.2|29823.2|136
1615856100000|2021-03-16 00:55:00|29835.2|29828.2|29830.2|29823.2|29850.2|29843.2|29825.2|29818.2|290
1615856400000|2021-03-16 01:00:00|29832.7|29825.7|29870.2|29863.2|29880.2|29873.2|29830.2|29823.2|550
1615856700000|2021-03-16 01:05:00|29872.7|29865.7|29920.2|29913.2|29920.2|29913.2|29860.2|29853.2|807
1615857000000|2021-03-16 01:10:00|29922.7|29915.7|29965.2|29958.2|29980.2|29973.2|29917.7|29910.7|1871
1615857300000|2021-03-16 01:15:00|29970.2|29963.2|29990.2|29983.2|30005.2|29998.2|29970.2|29963.2|1118
1615857600000|2021-03-16 01:20:00|29987.7|29980.7|29987.7|29980.7|30000.2|29993.2|29975.2|29968.2|459
1615857900000|2021-03-16 01:25:00|29985.2|29978.2|29997.7|29990.7|30012.7|30005.7|29985.2|29978.2|495
1615858200000|2021-03-16 01:30:00|29995.2|29988.2|29980.2|29973.2|30005.2|29998.2|29970.2|29963.2|507
1615858500000|2021-03-16 01:35:00|29985.2|29978.2|29985.2|29978.2|30002.7|29995.7|29975.2|29968.2|435
1615858800000|2021-03-16 01:40:00|29987.7|29980.7|29985.2|29978.2|30010.2|30003.2|29980.2|29973.2|301
1615859100000|2021-03-16 01:45:00|29982.7|29975.7|29995.2|29988.2|30002.7|29995.7|29980.2|29973.2|223
1615859400000|2021-03-16 01:50:00|29997.7|29990.7|30025.2|30018.2|30045.2|30038.2|29995.2|29988.2|550
1615859700000|2021-03-16 01:55:00|30027.7|30020.7|29990.2|29983.2|30030.2|30023.2|29985.2|29978.2|420
1615860000000|2021-03-16 02:00:00|29992.7|29985.7|29975.2|29968.2|29995.2|29988.2|29970.2|29963.2|464
1615860300000|2021-03-16 02:05:00|29972.7|29965.7|29975.2|29968.2|29990.2|29983.2|29965.2|29958.2|174
1615860600000|2021-03-16 02:10:00|29972.7|29965.7|29945.2|29938.2|29980.2|29973.2|29935.2|29928.2|439
1615860900000|2021-03-16 02:15:00|29940.2|29933.2|29955.2|29948.2|29972.7|29965.7|29935.2|29928.2|374
1615861200000|2021-03-16 02:20:00|29952.7|29945.7|29947.7|29940.7|29960.2|29953.2|29935.2|29928.2|402
1615861500000|2021-03-16 02:25:00|29945.2|29938.2|29967.7|29960.7|29975.2|29968.2|29940.2|29933.2|296
1615861800000|2021-03-16 02:30:00|29965.2|29958.2|29935.2|29928.2|29970.2|29963.2|29930.2|29923.2|413
1615862100000|2021-03-16 02:35:00|29932.7|29925.7|29945.2|29938.2|29962.7|29955.7|29930.2|29923.2|377
1615862400000|2021-03-16 02:40:00|29942.7|29935.7|29950.2|29943.2|29957.7|29950.7|29935.2|29928.2|238
1615862700000|2021-03-16 02:45:00|29952.7|29945.7|29955.2|29948.2|29970.2|29963.2|29952.7|29945.7|331
1615863000000|2021-03-16 02:50:00|29957.7|29950.7|29980.2|29973.2|29985.2|29978.2|29957.7|29950.7|121
1615863300000|2021-03-16 02:55:00|29982.7|29975.7|29997.7|29990.7|30000.2|29993.2|29980.2|29973.2|114
1615863600000|2021-03-16 03:00:00|29995.2|29988.2|30010.2|30003.2|30015.2|30008.2|29995.2|29988.2|145
1615863900000|2021-03-16 03:05:00|30007.7|30000.7|30005.2|29998.2|30027.7|30020.7|30005.2|29998.2|190
1615864200000|2021-03-16 03:10:00|30010.2|30003.2|29990.2|29983.2|30015.2|30008.2|29987.7|29980.7|160
1615864500000|2021-03-16 03:15:00|29985.2|29978.2|29987.7|29980.7|29990.2|29983.2|29980.2|29973.2|172
1615864800000|2021-03-16 03:20:00|29985.2|29978.2|29980.2|29973.2|29990.2|29983.2|29975.2|29968.2|91
1615865100000|2021-03-16 03:25:00|29982.7|29975.7|29985.2|29978.2|29985.2|29978.2|29975.2|29968.2|69
1615865400000|2021-03-16 03:30:00|29987.7|29980.7|29950.2|29943.2|29990.2|29983.2|29930.2|29923.2|555
1615865700000|2021-03-16 03:35:00|29952.7|29945.7|29977.7|29970.7|29990.2|29983.2|29945.2|29938.2|397
1615866000000|2021-03-16 03:40:00|29980.2|29973.2|29985.2|29978.2|29995.2|29988.2|29980.2|29973.2|156
1615866300000|2021-03-16 03:45:00|29990.2|29983.2|29975.2|29968.2|29990.2|29983.2|29970.2|29963.2|166
1615866600000|2021-03-16 03:50:00|29980.2|29973.2|29980.2|29973.2|29980.2|29973.2|29960.2|29953.2|215
1615866900000|2021-03-16 03:55:00|29977.7|29970.7|29955.2|29948.2|29980.2|29973.2|29955.2|29948.2|118
1615867200000|2021-03-16 04:00:00|29950.2|29943.2|29960.2|29953.2|29960.2|29953.2|29940.2|29933.2|228
1615867500000|2021-03-16 04:05:00|29957.7|29950.7|29955.2|29948.2|29965.2|29958.2|29945.2|29938.2|160
1615867800000|2021-03-16 04:10:00|29950.2|29943.2|29940.2|29933.2|29955.2|29948.2|29930.2|29923.2|214
1615868100000|2021-03-16 04:15:00|29945.2|29938.2|29927.7|29920.7|29945.2|29938.2|29925.2|29918.2|135
1615868400000|2021-03-16 04:20:00|29925.2|29918.2|29932.7|29925.7|29935.2|29928.2|29910.2|29903.2|270
1615868700000|2021-03-16 04:25:00|29930.2|29923.2|29945.2|29938.2|29955.2|29948.2|29930.2|29923.2|154
1615869000000|2021-03-16 04:30:00|29950.2|29943.2|29945.2|29938.2|29960.2|29953.2|29940.2|29933.2|103
1615869300000|2021-03-16 04:35:00|29947.7|29940.7|29950.2|29943.2|29960.2|29953.2|29945.2|29938.2|121
1615869600000|2021-03-16 04:40:00|29952.7|29945.7|29945.2|29938.2|29965.2|29958.2|29945.2|29938.2|89
1615869900000|2021-03-16 04:45:00|29947.7|29940.7|29952.7|29945.7|29960.2|29953.2|29940.2|29933.2|100
1615870200000|2021-03-16 04:50:00|29950.2|29943.2|29950.2|29943.2|29965.2|29958.2|29950.2|29943.2|59
1615870500000|2021-03-16 04:55:00|29952.7|29945.7|29945.2|29938.2|29952.7|29945.7|29945.2|29938.2|51
1615870800000|2021-03-16 05:00:00|29947.7|29940.7|29935.2|29928.2|29955.2|29948.2|29930.2|29923.2|228
1615871100000|2021-03-16 05:05:00|29937.7|29930.7|29950.2|29943.2|29950.2|29943.2|29930.2|29923.2|188
1615871400000|2021-03-16 05:10:00|29947.7|29940.7|29950.2|29943.2|29952.7|29945.7|29945.2|29938.2|51
1615871700000|2021-03-16 05:15:00|29947.7|29940.7|29940.2|29933.2|29950.2|29943.2|29940.2|29933.2|136
1615872000000|2021-03-16 05:20:00|29935.2|29928.2|29930.2|29923.2|29940.2|29933.2|29930.2|29923.2|93
1615872300000|2021-03-16 05:25:00|29935.2|29928.2|29920.2|29913.2|29935.2|29928.2|29915.2|29908.2|196
1615872600000|2021-03-16 05:30:00|29925.2|29918.2|29935.2|29928.2|29947.7|29940.7|29925.2|29918.2|192
1615872900000|2021-03-16 05:35:00|29930.2|29923.2|29935.2|29928.2|29935.2|29928.2|29915.2|29908.2|249
1615873200000|2021-03-16 05:40:00|29930.2|29923.2|29917.7|29910.7|29935.2|29928.2|29915.2|29908.2|256
1615873500000|2021-03-16 05:45:00|29915.2|29908.2|29915.2|29908.2|29925.2|29918.2|29905.2|29898.2|434
1615873800000|2021-03-16 05:50:00|29917.7|29910.7|29925.2|29918.2|29925.2|29918.2|29910.2|29903.2|644
1615874100000|2021-03-16 05:55:00|29927.7|29920.7|29925.2|29918.2|29935.2|29928.2|29915.2|29908.2|1400
1615874400000|2021-03-16 06:00:00|29930.2|29923.2|29942.7|29935.7|29955.2|29948.2|29925.2|29918.2|1770
1615874700000|2021-03-16 06:05:00|29945.2|29938.2|29935.2|29928.2|29950.2|29943.2|29935.2|29928.2|511
1615875000000|2021-03-16 06:10:00|29930.2|29923.2|29905.2|29898.2|29950.2|29943.2|29885.2|29878.2|734
1615875300000|2021-03-16 06:15:00|29902.7|29895.7|29900.2|29893.2|29910.2|29903.2|29895.2|29888.2|190
1615875600000|2021-03-16 06:20:00|29902.7|29895.7|29900.2|29893.2|29910.2|29903.2|29897.7|29890.7|297
1615875900000|2021-03-16 06:25:00|29902.7|29895.7|29900.2|29893.2|29907.7|29900.7|29897.7|29890.7|46
1615876200000|2021-03-16 06:30:00|29905.2|29898.2|29905.2|29898.2|29905.2|29898.2|29905.2|29898.2|6
1615876500000|2021-03-16 06:35:00|29910.2|29903.2|29907.7|29900.7|29910.2|29903.2|29907.7|29900.7|21
1615876800000|2021-03-16 06:40:00|29905.2|29898.2|29900.2|29893.2|29905.2|29898.2|29900.2|29893.2|8
1615877100000|2021-03-16 06:45:00|29902.7|29895.7|29915.2|29908.2|29915.2|29908.2|29900.2|29893.2|45
1615877400000|2021-03-16 06:50:00|29912.7|29905.7|29920.2|29913.2|29920.2|29913.2|29910.2|29903.2|70
1615877700000|2021-03-16 06:55:00|29925.2|29918.2|29950.2|29943.2|29950.2|29943.2|29925.2|29918.2|223
1615878000000|2021-03-16 07:00:00|29945.2|29938.2|29935.2|29928.2|29945.2|29938.2|29930.2|29923.2|78
1615878300000|2021-03-16 07:05:00|29940.2|29933.2|29930.2|29923.2|29942.7|29935.7|29930.2|29923.2|24
1615878600000|2021-03-16 07:10:00|29932.7|29925.7|29935.2|29928.2|29935.2|29928.2|29930.2|29923.2|12
1615878900000|2021-03-16 07:15:00|29940.2|29933.2|29945.2|29938.2|29947.7|29940.7|29935.2|29928.2|30
1615879200000|2021-03-16 07:20:00|29940.2|29933.2|29940.2|29933.2|29940.2|29933.2|29935.2|29928.2|17
1615879500000|2021-03-16 07:25:00|29945.2|29938.2|29940.2|29933.2|29950.2|29943.2|29935.2|29928.2|138
1615879800000|2021-03-16 07:30:00|29937.7|29930.7|29915.2|29908.2|29940.2|29933.2|29900.2|29893.2|285
1615880100000|2021-03-16 07:35:00|29912.7|29905.7|29910.2|29903.2|29925.2|29918.2|29905.2|29898.2|256
1615880400000|2021-03-16 07:40:00|29907.7|29900.7|29905.2|29898.2|29910.2|29903.2|29895.2|29888.2|62
1615880700000|2021-03-16 07:45:00|29902.7|29895.7|29897.7|29890.7|29910.2|29903.2|29897.7|29890.7|106
1615881000000|2021-03-16 07:50:00|29895.2|29888.2|29905.2|29898.2|29905.2|29898.2|29895.2|29888.2|41
1615881300000|2021-03-16 07:55:00|29907.7|29900.7|29900.2|29893.2|29915.2|29908.2|29895.2|29888.2|64
1615881600000|2021-03-16 08:00:00|29902.7|29895.7|29897.7|29890.7|29910.2|29903.2|29885.2|29878.2|115
1615881900000|2021-03-16 08:05:00|29895.2|29888.2|29870.2|29863.2|29900.2|29893.2|29870.2|29863.2|105
1615882200000|2021-03-16 08:10:00|29872.7|29865.7|29880.2|29873.2|29890.2|29883.2|29870.2|29863.2|155
1615882500000|2021-03-16 08:15:00|29877.7|29870.7|29880.2|29873.2|29880.2|29873.2|29870.2|29863.2|129
1615882800000|2021-03-16 08:20:00|29877.7|29870.7|29887.7|29880.7|29890.2|29883.2|29867.7|29860.7|128
1615883100000|2021-03-16 08:25:00|29890.2|29883.2|29890.2|29883.2|29897.7|29890.7|29880.2|29873.2|58
1615883400000|2021-03-16 08:30:00|29892.7|29885.7|29890.2|29883.2|29900.2|29893.2|29890.2|29883.2|46
1615883700000|2021-03-16 08:35:00|29895.2|29888.2|29875.2|29868.2|29897.7|29890.7|29870.2|29863.2|52
1615884000000|2021-03-16 08:40:00|29872.7|29865.7|29875.2|29868.2|29877.7|29870.7|29870.2|29863.2|49
1615884300000|2021-03-16 08:45:00|29872.7|29865.7|29870.2|29863.2|29877.7|29870.7|29870.2|29863.2|60
1615884600000|2021-03-16 08:50:00|29875.2|29868.2|29865.2|29858.2|29880.2|29873.2|29862.7|29855.7|46
1615884900000|2021-03-16 08:55:00|29870.2|29863.2|29875.2|29868.2|29877.7|29870.7|29865.2|29858.2|136
1615885200000|2021-03-16 09:00:00|29872.7|29865.7|29870.2|29863.2|29872.7|29865.7|29862.7|29855.7|61
1615885500000|2021-03-16 09:05:00|29872.7|29865.7|29900.2|29893.2|29905.2|29898.2|29870.2|29863.2|173
1615885800000|2021-03-16 09:10:00|29902.7|29895.7|29895.2|29888.2|29905.2|29898.2|29895.2|29888.2|56
1615886100000|2021-03-16 09:15:00|29892.7|29885.7|29892.7|29885.7|29900.2|29893.2|29890.2|29883.2|32
1615886400000|2021-03-16 09:20:00|29895.2|29888.2|29890.2|29883.2|29895.2|29888.2|29890.2|29883.2|19
1615886700000|2021-03-16 09:25:00|29892.7|29885.7|29885.2|29878.2|29892.7|29885.7|29880.2|29873.2|13
1615887000000|2021-03-16 09:30:00|29882.7|29875.7|29870.2|29863.2|29885.2|29878.2|29870.2|29863.2|69
1615887300000|2021-03-16 09:35:00|29872.7|29865.7|29857.7|29850.7|29880.2|29873.2|29855.2|29848.2|83
1615887600000|2021-03-16 09:40:00|29860.2|29853.2|29860.2|29853.2|29865.2|29858.2|29855.2|29848.2|37
1615887900000|2021-03-16 09:45:00|29857.7|29850.7|29855.2|29848.2|29860.2|29853.2|29855.2|29848.2|28
1615888200000|2021-03-16 09:50:00|29857.7|29850.7|29855.2|29848.2|29860.2|29853.2|29850.2|29843.2|54
1615888500000|2021-03-16 09:55:00|29860.2|29853.2|29867.7|29860.7|29870.2|29863.2|29860.2|29853.2|29
1615888800000|2021-03-16 10:00:00|29870.2|29863.2|29880.2|29873.2|29880.2|29873.2|29867.7|29860.7|22
1615889100000|2021-03-16 10:05:00|29882.7|29875.7|29870.2|29863.2|29882.7|29875.7|29870.2|29863.2|19
1615889400000|2021-03-16 10:10:00|29867.7|29860.7|29875.2|29868.2|29880.2|29873.2|29865.2|29858.2|22
1615889700000|2021-03-16 10:15:00|29877.7|29870.7|29877.7|29870.7|29880.2|29873.2|29875.2|29868.2|20
1615890000000|2021-03-16 10:20:00|29875.2|29868.2|29885.2|29878.2|29900.2|29893.2|29875.2|29868.2|35
1615890300000|2021-03-16 10:25:00|29887.7|29880.7|29885.2|29878.2|29890.2|29883.2|29885.2|29878.2|9
1615890600000|2021-03-16 10:30:00|29890.2|29883.2|29890.2|29883.2|29892.7|29885.7|29882.7|29875.7|39
1615890900000|2021-03-16 10:35:00|29887.7|29880.7|29890.2|29883.2|29890.2|29883.2|29885.2|29878.2|21
1615891200000|2021-03-16 10:40:00|29887.7|29880.7|29890.2|29883.2|29892.7|29885.7|29885.2|29878.2|17
1615891500000|2021-03-16 10:45:00|29887.7|29880.7|29890.2|29883.2|29890.2|29883.2|29882.7|29875.7|28
1615891800000|2021-03-16 10:50:00|29887.7|29880.7|29885.2|29878.2|29890.2|29883.2|29880.2|29873.2|13
1615892100000|2021-03-16 10:55:00|29882.7|29875.7|29895.2|29888.2|29895.2|29888.2|29880.2|29873.2|20
1615892400000|2021-03-16 11:00:00|29897.7|29890.7|29900.2|29893.2|29907.7|29900.7|29895.2|29888.2|50
1615892700000|2021-03-16 11:05:00|29897.7|29890.7|29900.2|29893.2|29905.2|29898.2|29897.7|29890.7|28
1615893000000|2021-03-16 11:10:00|29905.2|29898.2|29910.2|29903.2|29910.2|29903.2|29905.2|29898.2|29
1615893300000|2021-03-16 11:15:00|29912.7|29905.7|29920.2|29913.2|29925.2|29918.2|29912.7|29905.7|60
1615893600000|2021-03-16 11:20:00|29925.2|29918.2|29925.2|29918.2|29930.2|29923.2|29922.7|29915.7|40
1615893900000|2021-03-16 11:25:00|29930.2|29923.2|29920.2|29913.2|29930.2|29923.2|29920.2|29913.2|43
1615894200000|2021-03-16 11:30:00|29922.7|29915.7|29910.2|29903.2|29925.2|29918.2|29905.2|29898.2|93
1615894500000|2021-03-16 11:35:00|29915.2|29908.2|29915.2|29908.2|29920.2|29913.2|29910.2|29903.2|24
1615894800000|2021-03-16 11:40:00|29920.2|29913.2|29915.2|29908.2|29920.2|29913.2|29910.2|29903.2|40
1615895100000|2021-03-16 11:45:00|29917.7|29910.7|29930.2|29923.2|29930.2|29923.2|29917.7|29910.7|129
1615895400000|2021-03-16 11:50:00|29927.7|29920.7|29930.2|29923.2|29932.7|29925.7|29925.2|29918.2|164
1615895700000|2021-03-16 11:55:00|29935.2|29928.2|29940.2|29933.2|29940.2|29933.2|29930.2|29923.2|113
1615896000000|2021-03-16 12:00:00|29945.2|29938.2|29945.2|29938.2|29945.2|29938.2|29940.2|29933.2|104
1615896300000|2021-03-16 12:05:00|29942.7|29935.7|29950.2|29943.2|29950.2|29943.2|29940.2|29933.2|82
1615896600000|2021-03-16 12:10:00|29945.2|29938.2|29940.2|29933.2|29945.2|29938.2|29940.2|29933.2|39
1615896900000|2021-03-16 12:15:00|29935.2|29928.2|29935.2|29928.2|29940.2|29933.2|29935.2|29928.2|48
1615897200000|2021-03-16 12:20:00|29937.7|29930.7|29930.2|29923.2|29940.2|29933.2|29930.2|29923.2|36
1615897500000|2021-03-16 12:25:00|||||||||68
1615897800000|2021-03-16 12:30:00|29932.7|29925.7|29930.2|29923.2|29940.2|29933.2|29917.7|29910.7|164
1615898100000|2021-03-16 12:35:00|29927.7|29920.7|29927.7|29920.7|29930.2|29923.2|29920.2|29913.2|58
1615898400000|2021-03-16 12:40:00|29930.2|29923.2|29920.2|29913.2|29930.2|29923.2|29917.7|29910.7|40
1615898700000|2021-03-16 12:45:00|29925.2|29918.2|29922.7|29915.7|29930.2|29923.2|29920.2|29913.2|79
1615899000000|2021-03-16 12:50:00|29920.2|29913.2|29920.2|29913.2|29925.2|29918.2|29915.2|29908.2|30
1615899300000|2021-03-16 12:55:00|29917.7|29910.7|29915.2|29908.2|29920.2|29913.2|29915.2|29908.2|36
1615899600000|2021-03-16 13:00:00|29920.2|29913.2|29910.2|29903.2|29920.2|29913.2|29910.2|29903.2|58
1615899900000|2021-03-16 13:05:00|29912.7|29905.7|29910.2|29903.2|29915.2|29908.2|29905.2|29898.2|27
1615900200000|2021-03-16 13:10:00|29905.2|29898.2|29920.2|29913.2|29920.2|29913.2|29905.2|29898.2|139
1615900500000|2021-03-16 13:15:00|29917.7|29910.7|29920.2|29913.2|29925.2|29918.2|29915.2|29908.2|75
1615900800000|2021-03-16 13:20:00|29917.7|29910.7|29915.2|29908.2|29920.2|29913.2|29910.2|29903.2|35
1615901100000|2021-03-16 13:25:00|29912.7|29905.7|29915.2|29908.2|29915.2|29908.2|29910.2|29903.2|56
1615901400000|2021-03-16 13:30:00|29912.7|29905.7|29907.7|29900.7|29917.7|29910.7|29900.2|29893.2|202
1615901700000|2021-03-16 13:35:00|29910.2|29903.2|29900.2|29893.2|29912.7|29905.7|29895.2|29888.2|343
1615902000000|2021-03-16 13:40:00|29895.2|29888.2|29895.2|29888.2|29900.2|29893.2|29890.2|29883.2|192
1615902300000|2021-03-16 13:45:00|29900.2|29893.2|29905.2|29898.2|29910.2|29903.2|29890.2|29883.2|146
1615902600000|2021-03-16 13:50:00|29902.7|29895.7|29900.2|29893.2|29905.2|29898.2|29890.2|29883.2|87
1615902900000|2021-03-16 13:55:00|29902.7|29895.7|29910.2|29903.2|29915.2|29908.2|29900.2|29893.2|79
1615903200000|2021-03-16 14:00:00|29907.7|29900.7|29897.7|29890.7|29920.2|29913.2|29897.7|29890.7|68
1615903500000|2021-03-16 14:05:00|29895.2|29888.2|29905.2|29898.2|29905.2|29898.2|29890.2|29883.2|94
1615903800000|2021-03-16 14:10:00|29907.7|29900.7|29910.2|29903.2|29910.2|29903.2|29897.7|29890.7|105
1615904100000|2021-03-16 14:15:00|29907.7|29900.7|29927.7|29920.7|29935.2|29928.2|29907.7|29900.7|134
1615904400000|2021-03-16 14:20:00|29930.2|29923.2|29930.2|29923.2|29935.2|29928.2|29925.2|29918.2|54
1615904700000|2021-03-16 14:25:00|29927.7|29920.7|29935.2|29928.2|29935.2|29928.2|29920.2|29913.2|159
1615905000000|2021-03-16 14:30:00|29940.2|29933.2|29940.2|29933.2|29940.2|29933.2|29935.2|29928.2|119
1615905300000|2021-03-16 14:35:00|29935.2|29928.2|29925.2|29918.2|29940.2|29933.2|29925.2|29918.2|74
1615905600000|2021-03-16 14:40:00|29930.2|29923.2|29915.2|29908.2|29932.7|29925.7|29910.2|29903.2|136
1615905900000|2021-03-16 14:45:00|29912.7|29905.7|29925.2|29918.2|29927.7|29920.7|29910.2|29903.2|126
1615906200000|2021-03-16 14:50:00|29922.7|29915.7|29925.2|29918.2|29935.2|29928.2|29922.7|29915.7|191
1615906500000|2021-03-16 14:55:00|29927.7|29920.7|29912.7|29905.7|29930.2|29923.2|29912.7|29905.7|78
1615906800000|2021-03-16 15:00:00|29915.2|29908.2|29900.2|29893.2|29915.2|29908.2|29890.2|29883.2|130
1615907100000|2021-03-16 15:05:00|29895.2|29888.2|29900.2|29893.2|29905.2|29898.2|29895.2|29888.2|51
1615907400000|2021-03-16 15:10:00|29897.7|29890.7|29920.2|29913.2|29920.2|29913.2|29895.2|29888.2|71
1615907700000|2021-03-16 15:15:00|29917.7|29910.7|29925.2|29918.2|29930.2|29923.2|29917.7|29910.7|143
1615908000000|2021-03-16 15:20:00|29927.7|29920.7|29930.2|29923.2|29940.2|29933.2|29925.2|29918.2|91
1615908300000|2021-03-16 15:25:00|29927.7|29920.7|29940.2|29933.2|29942.7|29935.7|29927.7|29920.7|48
1615908600000|2021-03-16 15:30:00|29942.7|29935.7|29940.2|29933.2|29950.2|29943.2|29935.2|29928.2|96
1615908900000|2021-03-16 15:35:00|29937.7|29930.7|29935.2|29928.2|29945.2|29938.2|29930.2|29923.2|74
1615909200000|2021-03-16 15:40:00|29932.7|29925.7|29940.2|29933.2|29940.2|29933.2|29930.2|29923.2|69
1615909500000|2021-03-16 15:45:00|29942.7|29935.7|29940.2|29933.2|29942.7|29935.7|29930.2|29923.2|115
1615909800000|2021-03-16 15:50:00|29945.2|29938.2|29950.2|29943.2|29950.2|29943.2|29935.2|29928.2|98
1615910100000|2021-03-16 15:55:00|29947.7|29940.7|29950.2|29943.2|29950.2|29943.2|29945.2|29938.2|44
1615910400000|2021-03-16 16:00:00|29955.2|29948.2|29950.2|29943.2|29955.2|29948.2|29950.2|29943.2|83
1615910700000|2021-03-16 16:05:00|29952.7|29945.7|29955.2|29948.2|29957.7|29950.7|29947.7|29940.7|57
1615911000000|2021-03-16 16:10:00|29952.7|29945.7|29935.2|29928.2|29955.2|29948.2|29935.2|29928.2|102
1615911300000|2021-03-16 16:15:00|29937.7|29930.7|29925.2|29918.2|29940.2|29933.2|29922.7|29915.7|87
1615911600000|2021-03-16 16:20:00|29930.2|29923.2|29917.7|29910.7|29935.2|29928.2|29915.2|29908.2|182
1615911900000|2021-03-16 16:25:00|29915.2|29908.2|29930.2|29923.2|29930.2|29923.2|29910.2|29903.2|151
1615912200000|2021-03-16 16:30:00|29927.7|29920.7|29940.2|29933.2|29950.2|29943.2|29927.7|29920.7|132
1615912500000|2021-03-16 16:35:00|29937.7|29930.7|29950.2|29943.2|29952.7|29945.7|29935.2|29928.2|97
1615912800000|2021-03-16 16:40:00|29945.2|29938.2|29950.2|29943.2|29955.2|29948.2|29945.2|29938.2|69
1615913100000|2021-03-16 16:45:00|29952.7|29945.7|29940.2|29933.2|29952.7|29945.7|29940.2|29933.2|105
1615913400000|2021-03-16 16:50:00|29937.7|29930.7|29940.2|29933.2|29940.2|29933.2|29930.2|29923.2|80
1615913700000|2021-03-16 16:55:00|29935.2|29928.2|29935.2|29928.2|29940.2|29933.2|29935.2|29928.2|35
1615914000000|2021-03-16 17:00:00|29940.2|29933.2|29937.7|29930.7|29950.2|29943.2|29925.2|29918.2|196
1615914300000|2021-03-16 17:05:00|29940.2|29933.2|29930.2|29923.2|29940.2|29933.2|29925.2|29918.2|67
1615914600000|2021-03-16 17:10:00|29932.7|29925.7|29925.2|29918.2|29935.2|29928.2|29920.2|29913.2|37
1615914900000|2021-03-16 17:15:00|29922.7|29915.7|29935.2|29928.2|29935.2|29928.2|29922.7|29915.7|37
1615915200000|2021-03-16 17:20:00|29932.7|29925.7|29930.2|29923.2|29935.2|29928.2|29922.7|29915.7|18
1615915500000|2021-03-16 17:25:00|29932.7|29925.7|29930.2|29923.2|29940.2|29933.2|29930.2|29923.2|59
1615915800000|2021-03-16 17:30:00|29927.7|29920.7|29925.2|29918.2|29930.2|29923.2|29920.2|29913.2|32
1615916100000|2021-03-16 17:35:00|29920.2|29913.2|29915.2|29908.2|29925.2|29918.2|29915.2|29908.2|39
1615916400000|2021-03-16 17:40:00|29917.7|29910.7|29910.2|29903.2|29920.2|29913.2|29905.2|29898.2|71
1615916700000|2021-03-16 17:45:00|29907.7|29900.7|29920.2|29913.2|29920.2|29913.2|29907.7|29900.7|25
1615917000000|2021-03-16 17:50:00|29915.2|29908.2|29910.2|29903.2|29920.2|29913.2|29905.2|29898.2|35
1615917300000|2021-03-16 17:55:00|29905.2|29898.2|29907.7|29900.7|29915.2|29908.2|29905.2|29898.2|25
1615917600000|2021-03-16 18:00:00|29905.2|29898.2|29915.2|29908.2|29915.2|29908.2|29900.2|29893.2|40
1615917900000|2021-03-16 18:05:00|29912.7|29905.7|29900.2|29893.2|29915.2|29908.2|29890.2|29883.2|60
1615918200000|2021-03-16 18:10:00|29897.7|29890.7|29900.2|29893.2|29907.7|29900.7|29897.7|29890.7|41
1615918500000|2021-03-16 18:15:00|29897.7|29890.7|29895.2|29888.2|29905.2|29898.2|29895.2|29888.2|26
1615918800000|2021-03-16 18:20:00|29892.7|29885.7|29880.2|29873.2|29895.2|29888.2|29880.2|29873.2|105
1615919100000|2021-03-16 18:25:00|29877.7|29870.7|29865.2|29858.2|29880.2|29873.2|29862.7|29855.7|226
1615919400000|2021-03-16 18:30:00|29862.7|29855.7|29870.2|29863.2|29877.7|29870.7|29855.2|29848.2|126
1615919700000|2021-03-16 18:35:00|29867.7|29860.7|29857.7|29850.7|29875.2|29868.2|29855.2|29848.2|128
1615920000000|2021-03-16 18:40:00|29860.2|29853.2|29835.2|29828.2|29865.2|29858.2|29830.2|29823.2|383
1615920300000|2021-03-16 18:45:00|29832.7|29825.7|29850.2|29843.2|29850.2|29843.2|29830.2|29823.2|49
1615920600000|2021-03-16 18:50:00|29847.7|29840.7|29865.2|29858.2|29865.2|29858.2|29845.2|29838.2|54
1615920900000|2021-03-16 18:55:00|29862.7|29855.7|29870.2|29863.2|29875.2|29868.2|29860.2|29853.2|83
1615921200000|2021-03-16 19:00:00|29867.7|29860.7|29870.2|29863.2|29875.2|29868.2|29845.2|29838.2|150
1615921500000|2021-03-16 19:05:00|29867.7|29860.7|29875.2|29868.2|29885.2|29878.2|29865.2|29858.2|45
1615921800000|2021-03-16 19:10:00|29880.2|29873.2|29882.7|29875.7|29885.2|29878.2|29875.2|29868.2|44
1615922100000|2021-03-16 19:15:00|29880.2|29873.2|29890.2|29883.2|29892.7|29885.7|29880.2|29873.2|22
1615922400000|2021-03-16 19:20:00|29895.2|29888.2|29897.7|29890.7|29900.2|29893.2|29887.7|29880.7|111
1615922700000|2021-03-16 19:25:00|29900.2|29893.2|29875.2|29868.2|29900.2|29893.2|29875.2|29868.2|93
1615923000000|2021-03-16 19:30:00|29877.7|29870.7|29900.2|29893.2|29900.2|29893.2|29870.2|29863.2|88
1615923300000|2021-03-16 19:35:00|29902.7|29895.7|29900.2|29893.2|29905.2|29898.2|29890.2|29883.2|93
1615923600000|2021-03-16 19:40:00|29897.7|29890.7|29885.2|29878.2|29902.7|29895.7|29885.2|29878.2|36
1615923900000|2021-03-16 19:45:00|29890.2|29883.2|29880.2|29873.2|29900.2|29893.2|29880.2|29873.2|44
1615924200000|2021-03-16 19:50:00|29890.2|29883.2|29880.2|29873.2|29895.2|29888.2|29875.2|29868.2|86
1615924500000|2021-03-16 19:55:00|29877.7|29870.7|29880.2|29873.2|29885.2|29878.2|29855.2|29848.2|183
1615924800000|2021-03-16 20:00:00|29875.2|29868.2|29875.2|29868.2|29875.2|29868.2|29870.2|29863.2|120
1615925100000|2021-03-16 20:05:00|29872.7|29865.7|29880.2|29873.2|29882.7|29875.7|29870.2|29863.2|79
1615925400000|2021-03-16 20:10:00|29877.7|29870.7|29889.2|29874.2|29889.2|29880.7|29875.2|29868.2|42
1615925700000|2021-03-16 20:15:00|29891.7|29876.7|29891.7|29876.7|29891.7|29876.7|29891.7|29876.7|0
1615926000000|2021-03-16 20:20:00|29894.2|29879.2|29891.7|29876.7|29896.7|29881.7|29889.2|29874.2|20
1615926300000|2021-03-16 20:25:00|29889.2|29874.2|29869.2|29854.2|29889.2|29874.2|29864.2|29849.2|81
1615926600000|2021-03-16 20:30:00|29871.7|29856.7|29864.2|29849.2|29874.2|29859.2|29864.2|29849.2|12
1615926900000|2021-03-16 20:35:00|29866.7|29851.7|29864.2|29849.2|29871.7|29856.7|29859.2|29844.2|8
1615927200000|2021-03-16 20:40:00|29866.7|29851.7|29869.2|29854.2|29869.2|29854.2|29864.2|29849.2|2
1615927500000|2021-03-16 20:45:00|29866.7|29851.7|29861.7|29846.7|29869.2|29854.2|29861.7|29846.7|12
1615927800000|2021-03-16 20:50:00|29859.2|29844.2|29856.7|29841.7|29859.2|29844.2|29854.2|29839.2|13
1615928100000|2021-03-16 20:55:00|29854.2|29839.2|29858.1|29828.1|29859.2|29844.2|29851.7|29825|22
1615928400000|2021-03-16 21:00:00|29854.3|29824.3|29857|29827|29857.2|29827.2|29853.2|29823.2|0
1615928700000|2021-03-16 21:05:00|29856.8|29826.8|29859.5|29829.5|29859.5|29829.5|29856.7|29826.7|0
1615929000000|2021-03-16 21:10:00|29859.7|29829.7|29858.8|29828.8|29859.8|29829.8|29858.8|29828.8|0
1615929300000|2021-03-16 21:15:00|29859.6|29829.6|29869.2|29839.2|29870.5|29840.5|29857|29827|0
1615929600000|2021-03-16 21:20:00|29870.4|29840.4|29865.1|29835.1|29870.6|29840.6|29865.1|29835.1|0
1615929900000|2021-03-16 21:25:00|29864.9|29834.9|29862.2|29832.2|29864.9|29834.9|29860.7|29830.7|0
1615930200000|2021-03-16 21:30:00|29862.6|29832.6|29861.4|29831.4|29862.6|29832.6|29860.6|29830.6|0
1615930500000|2021-03-16 21:35:00|29860.8|29830.8|29861.3|29831.3|29863.4|29833.4|29860.8|29830.8|0
1615930800000|2021-03-16 21:40:00|29860.9|29830.9|29864.8|29834.8|29864.8|29834.8|29860.1|29830.1|0
1615931100000|2021-03-16 21:45:00|29865.1|29835.1|29865.5|29835.5|29867.9|29837.9|29864.4|29834.4|0
1615931400000|2021-03-16 21:50:00|29865.1|29835.1|29870.6|29840.6|29870.9|29840.9|29865.1|29835.1|0
1615931700000|2021-03-16 21:55:00|29870.8|29840.8|29865.5|29835.5|29871.2|29841.2|29864.7|29834.7|0
1615932000000|2021-03-16 22:00:00|29874.3|29844.3|29851.7|29836.7|29884.7|29854.7|29844.2|29829.2|6
1615932300000|2021-03-16 22:05:00|29854.2|29839.2|29864.2|29849.2|29864.2|29849.2|29844.2|29829.2|12
1615932900000|2021-03-16 22:15:00|29854.2|29839.2|29849.2|29834.2|29854.2|29839.2|29849.2|29834.2|18
1615933200000|2021-03-16 22:20:00|29859.2|29844.2|29844.2|29829.2|29859.2|29844.2|29844.2|29829.2|9
1615933500000|2021-03-16 22:25:00|||||||||1
1615933800000|2021-03-16 22:30:00|29846.7|29831.7|29839.2|29824.2|29846.7|29831.7|29839.2|29824.2|2
1615934400000|2021-03-16 22:40:00|29841.7|29826.7|29846.7|29831.7|29846.7|29831.7|29841.7|29826.7|1
1615935300000|2021-03-16 22:55:00|29839.2|29824.2|29839.2|29824.2|29839.2|29824.2|29839.2|29824.2|10
1615935600000|2021-03-16 23:00:00|29826.7|29811.7|29811.7|29796.7|29826.7|29811.7|29811.7|29796.7|37
1615935900000|2021-03-16 23:05:00|29814.2|29799.2|29819.2|29804.2|29819.2|29804.2|29811.7|29796.7|10
1615936200000|2021-03-16 23:10:00|29826.7|29811.7|29819.2|29804.2|29829.2|29814.2|29809.2|29794.2|12
1615936500000|2021-03-16 23:15:00|29824.2|29809.2|29824.2|29809.2|29824.2|29809.2|29821.7|29806.7|6
1615936800000|2021-03-16 23:20:00|29829.2|29814.2|29829.2|29814.2|29829.2|29814.2|29824.2|29809.2|3
1615937100000|2021-03-16 23:25:00|29824.2|29809.2|29821.7|29806.7|29824.2|29809.2|29821.7|29806.7|2
1615937400000|2021-03-16 23:30:00|29817.7|29810.7|29832.7|29825.7|29835.2|29828.2|29812.7|29805.7|9752
1615937700000|2021-03-16 23:35:00|29830.2|29823.2|29842.2|29835.2|29849.7|29842.7|29824.7|29817.7|136
1615938000000|2021-03-16 23:40:00|29839.7|29832.7|29839.7|29832.7|29852.2|29845.2|29829.7|29822.7|278
1615938300000|2021-03-16 23:45:00|29844.7|29837.7|29857.2|29850.2|29859.7|29852.7|29839.7|29832.7|223
1615938600000|2021-03-16 23:50:00|29854.7|29847.7|29849.7|29842.7|29864.7|29857.7|29834.7|29827.7|174
1615938900000|2021-03-16 23:55:00|29847.2|29840.2|29822.2|29815.2|29849.7|29842.7|29809.7|29802.7|247
1615939200000|2021-03-17 00:00:00|29819.7|29812.7|29837.2|29830.2|29857.2|29850.2|29817.2|29810.2|691
1615939500000|2021-03-17 00:05:00|29839.7|29832.7|29889.7|29882.7|29902.2|29895.2|29839.7|29832.7|518
1615939800000|2021-03-17 00:10:00|29887.2|29880.2|29872.2|29865.2|29889.7|29882.7|29847.2|29840.2|415
1615940100000|2021-03-17 00:15:00|29869.7|29862.7|29882.2|29875.2|29909.7|29902.7|29869.7|29862.7|536
1615940400000|2021-03-17 00:20:00|29879.7|29872.7|29904.7|29897.7|29912.2|29905.2|29877.2|29870.2|212
1615940700000|2021-03-17 00:25:00|29907.2|29900.2|29914.7|29907.7|29942.2|29935.2|29899.7|29892.7|370
1615941000000|2021-03-17 00:30:00|29917.2|29910.2|29899.7|29892.7|29917.2|29910.2|29882.2|29875.2|367
1615941300000|2021-03-17 00:35:00|29897.2|29890.2|29904.7|29897.7|29914.7|29907.7|29897.2|29890.2|133
1615941600000|2021-03-17 00:40:00|29902.2|29895.2|29919.7|29912.7|29929.7|29922.7|29902.2|29895.2|440
1615941900000|2021-03-17 00:45:00|29917.2|29910.2|29899.7|29892.7|29919.7|29912.7|29899.7|29892.7|289
1615942200000|2021-03-17 00:50:00|29897.2|29890.2|29889.7|29882.7|29909.7|29902.7|29889.7|29882.7|189
1615942500000|2021-03-17 00:55:00|29892.2|29885.2|29907.2|29900.2|29909.7|29902.7|29877.2|29870.2|232
1615942800000|2021-03-17 01:00:00|29909.7|29902.7|29919.7|29912.7|29929.7|29922.7|29907.2|29900.2|305
1615943100000|2021-03-17 01:05:00|29924.7|29917.7|29982.2|29975.2|29994.7|29987.7|29924.7|29917.7|899
1615943400000|2021-03-17 01:10:00|29984.7|29977.7|29979.7|29972.7|29989.7|29982.7|29964.7|29957.7|309
1615943700000|2021-03-17 01:15:00|29982.2|29975.2|29959.7|29952.7|29982.2|29975.2|29954.7|29947.7|401
1615944000000|2021-03-17 01:20:00|29957.2|29950.2|29969.7|29962.7|29969.7|29962.7|29954.7|29947.7|302
1615944300000|2021-03-17 01:25:00|29967.2|29960.2|29962.2|29955.2|29979.7|29972.7|29949.7|29942.7|219
1615944600000|2021-03-17 01:30:00|29964.7|29957.7|29954.7|29947.7|29969.7|29962.7|29947.2|29940.2|323
1615944900000|2021-03-17 01:35:00|29949.7|29942.7|29949.7|29942.7|29959.7|29952.7|29939.7|29932.7|482
1615945200000|2021-03-17 01:40:00|29952.2|29945.2|29969.7|29962.7|29972.2|29965.2|29939.7|29932.7|328
1615945500000|2021-03-17 01:45:00|29972.2|29965.2|29982.2|29975.2|29989.7|29982.7|29964.7|29957.7|402
1615945800000|2021-03-17 01:50:00|29979.7|29972.7|29969.7|29962.7|29984.7|29977.7|29959.7|29952.7|323
1615946100000|2021-03-17 01:55:00|29974.7|29967.7|29989.7|29982.7|29994.7|29987.7|29974.7|29967.7|599
1615946400000|2021-03-17 02:00:00|29994.7|29987.7|29964.7|29957.7|29994.7|29987.7|29964.7|29957.7|205
1615946700000|2021-03-17 02:05:00|29967.2|29960.2|29964.7|29957.7|29974.7|29967.7|29954.7|29947.7|246
1615947000000|2021-03-17 02:10:00|29962.2|29955.2|29972.2|29965.2|29979.7|29972.7|29959.7|29952.7|143
1615947300000|2021-03-17 02:15:00|29969.7|29962.7|29974.7|29967.7|29984.7|29977.7|29964.7|29957.7|116
1615947600000|2021-03-17 02:20:00|29979.7|29972.7|29959.7|29952.7|29984.7|29977.7|29959.7|29952.7|126
1615947900000|2021-03-17 02:25:00|29954.7|29947.7|29954.7|29947.7|29974.7|29967.7|29944.7|29937.7|298
1615948200000|2021-03-17 02:30:00|29957.2|29950.2|29949.7|29942.7|29964.7|29957.7|29939.7|29932.7|336
1615948500000|2021-03-17 02:35:00|29947.2|29940.2|29949.7|29942.7|29959.7|29952.7|29944.7|29937.7|113
1615948800000|2021-03-17 02:40:00|29952.2|29945.2|29934.7|29927.7|29954.7|29947.7|29934.7|29927.7|173
1615949100000|2021-03-17 02:45:00|29932.2|29925.2|29919.7|29912.7|29932.2|29925.2|29914.7|29907.7|132
1615949400000|2021-03-17 02:50:00|29922.2|29915.2|29939.7|29932.7|29949.7|29942.7|29919.7|29912.7|99
1615949700000|2021-03-17 02:55:00|29942.2|29935.2|29939.7|29932.7|29949.7|29942.7|29934.7|29927.7|91
1615950000000|2021-03-17 03:00:00|29937.2|29930.2|29917.2|29910.2|29939.7|29932.7|29914.7|29907.7|209
1615950300000|2021-03-17 03:05:00|29919.7|29912.7|29924.7|29917.7|29929.7|29922.7|29914.7|29907.7|256
1615950600000|2021-03-17 03:10:00|29922.2|29915.2|29894.7|29887.7|29924.7|29917.7|29894.7|29887.7|248
1615950900000|2021-03-17 03:15:00|29899.7|29892.7|29894.7|29887.7|29904.7|29897.7|29889.7|29882.7|111
1615951200000|2021-03-17 03:20:00|29897.2|29890.2|29904.7|29897.7|29909.7|29902.7|29894.7|29887.7|34
1615951500000|2021-03-17 03:25:00|29899.7|29892.7|29899.7|29892.7|29899.7|29892.7|29879.7|29872.7|309
1615951800000|2021-03-17 03:30:00|29894.7|29887.7|29884.7|29877.7|29919.7|29912.7|29879.7|29872.7|555
1615952100000|2021-03-17 03:35:00|29889.7|29882.7|29849.7|29842.7|29894.7|29887.7|29832.2|29825.2|661
1615952400000|2021-03-17 03:40:00|29847.2|29840.2|29869.7|29862.7|29869.7|29862.7|29834.7|29827.7|287
1615952700000|2021-03-17 03:45:00|29867.2|29860.2|29869.7|29862.7|29869.7|29862.7|29849.7|29842.7|139
1615953000000|2021-03-17 03:50:00|29864.7|29857.7|29859.7|29852.7|29872.2|29865.2|29854.7|29847.7|290
1615953300000|2021-03-17 03:55:00|29862.2|29855.2|29859.7|29852.7|29874.7|29867.7|29859.7|29852.7|108
1615953600000|2021-03-17 04:00:00|29854.7|29847.7|29839.7|29832.7|29859.7|29852.7|29834.7|29827.7|216
1615953900000|2021-03-17 04:05:00|29842.2|29835.2|29864.7|29857.7|29869.7|29862.7|29842.2|29835.2|151
1615954200000|2021-03-17 04:10:00|29859.7|29852.7|29857.2|29850.2|29869.7|29862.7|29854.7|29847.7|88
1615954500000|2021-03-17 04:15:00|29859.7|29852.7|29844.7|29837.7|29864.7|29857.7|29844.7|29837.7|67
1615954800000|2021-03-17 04:20:00|29847.2|29840.2|29864.7|29857.7|29864.7|29857.7|29844.7|29837.7|99
1615955100000|2021-03-17 04:25:00|29862.2|29855.2|29869.7|29862.7|29869.7|29862.7|29859.7|29852.7|81
1615955400000|2021-03-17 04:30:00|29872.2|29865.2|29884.7|29877.7|29884.7|29877.7|29864.7|29857.7|242
1615955700000|2021-03-17 04:35:00|29887.2|29880.2|29884.7|29877.7|29892.2|29885.2|29874.7|29867.7|143
1615956000000|2021-03-17 04:40:00|29887.2|29880.2|29879.7|29872.7|29889.7|29882.7|29874.7|29867.7|64
1615956300000|2021-03-17 04:45:00|29884.7|29877.7|29879.7|29872.7|29884.7|29877.7|29869.7|29862.7|164
1615956600000|2021-03-17 04:50:00|29877.2|29870.2|29884.7|29877.7|29884.7|29877.7|29869.7|29862.7|102
1615956900000|2021-03-17 04:55:00|29887.2|29880.2|29899.7|29892.7|29902.2|29895.2|29887.2|29880.2|127
1615957200000|2021-03-17 05:00:00|29897.2|29890.2|29869.7|29862.7|29909.7|29902.7|29869.7|29862.7|319
1615957500000|2021-03-17 05:05:00|29867.2|29860.2|29869.7|29862.7|29869.7|29862.7|29854.7|29847.7|194
1615957800000|2021-03-17 05:10:00|29867.2|29860.2|29859.7|29852.7|29869.7|29862.7|29844.7|29837.7|430
1615958100000|2021-03-17 05:15:00|29857.2|29850.2|29887.2|29880.2|29889.7|29882.7|29849.7|29842.7|396
1615958400000|2021-03-17 05:20:00|29884.7|29877.7|29889.7|29882.7|29894.7|29887.7|29879.7|29872.7|279
1615958700000|2021-03-17 05:25:00|29887.2|29880.2|29899.7|29892.7|29899.7|29892.7|29879.7|29872.7|125
1615959000000|2021-03-17 05:30:00|29894.7|29887.7|29879.7|29872.7|29899.7|29892.7|29874.7|29867.7|247
1615959300000|2021-03-17 05:35:00|29874.7|29867.7|29884.7|29877.7|29889.7|29882.7|29874.7|29867.7|140
1615959600000|2021-03-17 05:40:00|29887.2|29880.2|29879.7|29872.7|29889.7|29882.7|29879.7|29872.7|210
1615959900000|2021-03-17 05:45:00|29884.7|29877.7|29884.7|29877.7|29889.7|29882.7|29879.7|29872.7|264
1615960200000|2021-03-17 05:50:00|29887.2|29880.2|29899.7|29892.7|29899.7|29892.7|29884.7|29877.7|213
1615960500000|2021-03-17 05:55:00|29904.7|29897.7|29909.7|29902.7|29914.7|29907.7|29894.7|29887.7|939
1615960800000|2021-03-17 06:00:00|29914.7|29907.7|29919.7|29912.7|29924.7|29917.7|29907.2|29900.2|1133
1615961100000|2021-03-17 06:05:00|29914.7|29907.7|29907.2|29900.2|29919.7|29912.7|29904.7|29897.7|781
1615961400000|2021-03-17 06:10:00|29904.7|29897.7|29904.7|29897.7|29914.7|29907.7|29884.7|29877.7|407
1615961700000|2021-03-17 06:15:00|29899.7|29892.7|29889.7|29882.7|29899.7|29892.7|29889.7|29882.7|199
1615962000000|2021-03-17 06:20:00|29894.7|29887.7|29897.2|29890.2|29899.7|29892.7|29894.7|29887.7|58
1615962300000|2021-03-17 06:25:00|29899.7|29892.7|29899.7|29892.7|29904.7|29897.7|29897.2|29890.2|9
1615962600000|2021-03-17 06:30:00|29902.2|29895.2|29899.7|29892.7|29902.2|29895.2|29897.2|29890.2|8
1615962900000|2021-03-17 06:35:00|29897.2|29890.2|29897.2|29890.2|29897.2|29890.2|29894.7|29887.7|9
1615963200000|2021-03-17 06:40:00|29894.7|29887.7|29887.2|29880.2|29894.7|29887.7|29887.2|29880.2|6
1615963500000|2021-03-17 06:45:00|29884.7|29877.7|29894.7|29887.7|29897.2|29890.2|29884.7|29877.7|33
1615963800000|2021-03-17 06:50:00|29892.2|29885.2|29889.7|29882.7|29892.2|29885.2|29889.7|29882.7|3
1615964100000|2021-03-17 06:55:00|29892.2|29885.2|29894.7|29887.7|29894.7|29887.7|29889.7|29882.7|5
1615964400000|2021-03-17 07:00:00|29897.2|29890.2|29899.7|29892.7|29899.7|29892.7|29892.2|29885.2|12
1615964700000|2021-03-17 07:05:00|29897.2|29890.2|29884.7|29877.7|29897.2|29890.2|29884.7|29877.7|14
1615965000000|2021-03-17 07:10:00|29887.2|29880.2|29882.2|29875.2|29889.7|29882.7|29882.2|29875.2|4
1615965300000|2021-03-17 07:15:00|29879.7|29872.7|29879.7|29872.7|29889.7|29882.7|29874.7|29867.7|100
1615965600000|2021-03-17 07:20:00|29882.2|29875.2|29879.7|29872.7|29884.7|29877.7|29879.7|29872.7|30
1615965900000|2021-03-17 07:25:00|29884.7|29877.7|29894.7|29887.7|29894.7|29887.7|29884.7|29877.7|78
1615966200000|2021-03-17 07:30:00|29897.2|29890.2|29894.7|29887.7|29899.7|29892.7|29894.7|29887.7|84
1615966500000|2021-03-17 07:35:00|29897.2|29890.2|29894.7|29887.7|29904.7|29897.7|29894.7|29887.7|40
1615966800000|2021-03-17 07:40:00|29899.7|29892.7|29889.7|29882.7|29899.7|29892.7|29889.7|29882.7|73
1615967100000|2021-03-17 07:45:00|29887.2|29880.2|29894.7|29887.7|29899.7|29892.7|29887.2|29880.2|59
1615967400000|2021-03-17 07:50:00|29899.7|29892.7|29894.7|29887.7|29899.7|29892.7|29894.7|29887.7|40
1615967700000|2021-03-17 07:55:00|29899.7|29892.7|29894.7|29887.7|29904.7|29897.7|29894.7|29887.7|55
1615968000000|2021-03-17 08:00:00|29897.2|29890.2|29914.7|29907.7|29914.7|29907.7|29889.7|29882.7|129
1615968300000|2021-03-17 08:05:00|29912.2|29905.2|29914.7|29907.7|29917.2|29910.2|29904.7|29897.7|57
1615968600000|2021-03-17 08:10:00|29909.7|29902.7|29912.2|29905.2|29919.7|29912.7|29909.7|29902.7|115
1615968900000|2021-03-17 08:15:00|29914.7|29907.7|29894.7|29887.7|29919.7|29912.7|29892.2|29885.2|140
1615969200000|2021-03-17 08:20:00|29892.2|29885.2|29894.7|29887.7|29904.7|29897.7|29889.7|29882.7|71
1615969500000|2021-03-17 08:25:00|29892.2|29885.2|29902.2|29895.2|29902.2|29895.2|29884.7|29877.7|70
1615969800000|2021-03-17 08:30:00|29904.7|29897.7|29894.7|29887.7|29904.7|29897.7|29894.7|29887.7|66
1615970100000|2021-03-17 08:35:00|29897.2|29890.2|29904.7|29897.7|29904.7|29897.7|29894.7|29887.7|50
1615970400000|2021-03-17 08:40:00|29902.2|29895.2|29902.2|29895.2|29909.7|29902.7|29894.7|29887.7|13
1615970700000|2021-03-17 08:45:00|29904.7|29897.7|29904.7|29897.7|29912.2|29905.2|29899.7|29892.7|21
1615971000000|2021-03-17 08:50:00|29907.2|29900.2|29904.7|29897.7|29909.7|29902.7|29902.2|29895.2|11
1615971300000|2021-03-17 08:55:00|29907.2|29900.2|29907.2|29900.2|29909.7|29902.7|29904.7|29897.7|5
1615971600000|2021-03-17 09:00:00|29909.7|29902.7|29904.7|29897.7|29909.7|29902.7|29899.7|29892.7|21
1615971900000|2021-03-17 09:05:00|29909.7|29902.7|29904.7|29897.7|29914.7|29907.7|29904.7|29897.7|17
1615972200000|2021-03-17 09:10:00|29899.7|29892.7|29899.7|29892.7|29902.2|29895.2|29894.7|29887.7|41
1615972500000|2021-03-17 09:15:00|29897.2|29890.2|29899.7|29892.7|29904.7|29897.7|29894.7|29887.7|31
1615972800000|2021-03-17 09:20:00|29902.2|29895.2|29907.2|29900.2|29909.7|29902.7|29899.7|29892.7|8
1615973100000|2021-03-17 09:25:00|29904.7|29897.7|29909.7|29902.7|29914.7|29907.7|29904.7|29897.7|22
1615973400000|2021-03-17 09:30:00|29912.2|29905.2|29909.7|29902.7|29912.2|29905.2|29904.7|29897.7|24
1615973700000|2021-03-17 09:35:00|29907.2|29900.2|29909.7|29902.7|29909.7|29902.7|29904.7|29897.7|6
1615974000000|2021-03-17 09:40:00|29907.2|29900.2|29909.7|29902.7|29909.7|29902.7|29904.7|29897.7|9
1615974300000|2021-03-17 09:45:00|29907.2|29900.2|29909.7|29902.7|29912.2|29905.2|29904.7|29897.7|16
1615974600000|2021-03-17 09:50:00|29907.2|29900.2|29904.7|29897.7|29909.7|29902.7|29904.7|29897.7|22
1615974900000|2021-03-17 09:55:00|29907.2|29900.2|29909.7|29902.7|29909.7|29902.7|29907.2|29900.2|3
1615975200000|2021-03-17 10:00:00|29907.2|29900.2|29909.7|29902.7|29914.7|29907.7|29907.2|29900.2|14
1615975500000|2021-03-17 10:05:00|29912.2|29905.2|29909.7|29902.7|29914.7|29907.7|29909.7|29902.7|20
1615975800000|2021-03-17 10:10:00|29907.2|29900.2|29909.7|29902.7|29914.7|29907.7|29902.2|29895.2|30
1615976100000|2021-03-17 10:15:00|29907.2|29900.2|29904.7|29897.7|29909.7|29902.7|29904.7|29897.7|19
1615976400000|2021-03-17 10:20:00|29902.2|29895.2|29904.7|29897.7|29909.7|29902.7|29899.7|29892.7|59
1615976700000|2021-03-17 10:25:00|29907.2|29900.2|29904.7|29897.7|29909.7|29902.7|29904.7|29897.7|52
1615977000000|2021-03-17 10:30:00|29909.7|29902.7|29909.7|29902.7|29912.2|29905.2|29904.7|29897.7|33
1615977300000|2021-03-17 10:35:00|29912.2|29905.2|29919.7|29912.7|29919.7|29912.7|29909.7|29902.7|30
1615977600000|2021-03-17 10:40:00|29922.2|29915.2|29919.7|29912.7|29924.7|29917.7|29914.7|29907.7|70
1615977900000|2021-03-17 10:45:00|29914.7|29907.7|29914.7|29907.7|29914.7|29907.7|29914.7|29907.7|17
1615978200000|2021-03-17 10:50:00|29917.2|29910.2|29914.7|29907.7|29919.7|29912.7|29912.2|29905.2|17
1615978500000|2021-03-17 10:55:00|29912.2|29905.2|29899.7|29892.7|29914.7|29907.7|29899.7|29892.7|24
1615978800000|2021-03-17 11:00:00|29894.7|29887.7|29899.7|29892.7|29902.2|29895.2|29892.2|29885.2|34
1615979100000|2021-03-17 11:05:00|29904.7|29897.7|29909.7|29902.7|29912.2|29905.2|29899.7|29892.7|27
1615979400000|2021-03-17 11:10:00|29907.2|29900.2|29899.7|29892.7|29907.2|29900.2|29894.7|29887.7|21
1615979700000|2021-03-17 11:15:00|29897.2|29890.2|29874.7|29867.7|29897.2|29890.2|29872.2|29865.2|61
1615980000000|2021-03-17 11:20:00|29869.7|29862.7|29869.7|29862.7|29879.7|29872.7|29867.2|29860.2|68
1615980300000|2021-03-17 11:25:00|29867.2|29860.2|29872.2|29865.2|29874.7|29867.7|29864.7|29857.7|55
1615980600000|2021-03-17 11:30:00|29874.7|29867.7|29859.7|29852.7|29874.7|29867.7|29854.7|29847.7|71
1615980900000|2021-03-17 11:35:00|29862.2|29855.2|29864.7|29857.7|29869.7|29862.7|29849.7|29842.7|263
1615981200000|2021-03-17 11:40:00|29862.2|29855.2|29864.7|29857.7|29864.7|29857.7|29854.7|29847.7|30
1615981500000|2021-03-17 11:45:00|29867.2|29860.2|29869.7|29862.7|29874.7|29867.7|29859.7|29852.7|71
1615981800000|2021-03-17 11:50:00|29867.2|29860.2|29854.7|29847.7|29869.7|29862.7|29847.2|29840.2|143
1615982100000|2021-03-17 11:55:00|29857.2|29850.2|29849.7|29842.7|29859.7|29852.7|29849.7|29842.7|182
1615982400000|2021-03-17 12:00:00|29847.2|29840.2|29854.7|29847.7|29854.7|29847.7|29839.7|29832.7|129
1615982700000|2021-03-17 12:05:00|29849.7|29842.7|29859.7|29852.7|29859.7|29852.7|29849.7|29842.7|55
1615983000000|2021-03-17 12:10:00|29857.2|29850.2|29874.7|29867.7|29874.7|29867.7|29852.2|29845.2|70
1615983300000|2021-03-17 12:15:00|29869.7|29862.7|29877.2|29870.2|29879.7|29872.7|29869.7|29862.7|46
1615983600000|2021-03-17 12:20:00|29879.7|29872.7|29877.2|29870.2|29879.7|29872.7|29872.2|29865.2|40
1615983900000|2021-03-17 12:25:00|29879.7|29872.7|29874.7|29867.7|29879.7|29872.7|29874.7|29867.7|12
1615984200000|2021-03-17 12:30:00|29877.2|29870.2|29879.7|29872.7|29879.7|29872.7|29869.7|29862.7|46
1615984500000|2021-03-17 12:35:00|29877.2|29870.2|29874.7|29867.7|29879.7|29872.7|29869.7|29862.7|41
1615984800000|2021-03-17 12:40:00|29872.2|29865.2|29874.7|29867.7|29879.7|29872.7|29869.7|29862.7|37
1615985100000|2021-03-17 12:45:00|29877.2|29870.2|29879.7|29872.7|29884.7|29877.7|29874.7|29867.7|44
1615985400000|2021-03-17 12:50:00|29877.2|29870.2|29879.7|29872.7|29879.7|29872.7|29874.7|29867.7|20
1615985700000|2021-03-17 12:55:00|29882.2|29875.2|29874.7|29867.7|29884.7|29877.7|29874.7|29867.7|17
1615986000000|2021-03-17 13:00:00|29877.2|29870.2|29869.7|29862.7|29879.7|29872.7|29869.7|29862.7|14
1615986300000|2021-03-17 13:05:00|29867.2|29860.2|29864.7|29857.7|29869.7|29862.7|29859.7|29852.7|29
1615986600000|2021-03-17 13:10:00|29867.2|29860.2|29874.7|29867.7|29877.2|29870.2|29864.7|29857.7|50
1615986900000|2021-03-17 13:15:00|29877.2|29870.2|29869.7|29862.7|29877.2|29870.2|29869.7|29862.7|16
1615987200000|2021-03-17 13:20:00|29867.2|29860.2|29864.7|29857.7|29869.7|29862.7|29859.7|29852.7|24
1615987500000|2021-03-17 13:25:00|29862.2|29855.2|29862.2|29855.2|29864.7|29857.7|29859.7|29852.7|77
1615987800000|2021-03-17 13:30:00|29864.7|29857.7|29864.7|29857.7|29874.7|29867.7|29859.7|29852.7|238
1615988100000|2021-03-17 13:35:00|29867.2|29860.2|29874.7|29867.7|29874.7|29867.7|29864.7|29857.7|204
1615988400000|2021-03-17 13:40:00|29872.2|29865.2|29894.7|29887.7|29894.7|29887.7|29869.7|29862.7|176
1615988700000|2021-03-17 13:45:00|29897.2|29890.2|29894.7|29887.7|29899.7|29892.7|29889.7|29882.7|272
1615989000000|2021-03-17 13:50:00|29892.2|29885.2|29897.2|29890.2|29899.7|29892.7|29889.7|29882.7|88
1615989300000|2021-03-17 13:55:00|29894.7|29887.7|29894.7|29887.7|29894.7|29887.7|29884.7|29877.7|64
1615989600000|2021-03-17 14:00:00|29892.2|29885.2|29884.7|29877.7|29894.7|29887.7|29879.7|29872.7|106
1615989900000|2021-03-17 14:05:00|29882.2|29875.2|29877.2|29870.2|29884.7|29877.7|29869.7|29862.7|131
1615990200000|2021-03-17 14:10:00|29879.7|29872.7|29879.7|29872.7|29879.7|29872.7|29869.7|29862.7|147
1615990500000|2021-03-17 14:15:00|29884.7|29877.7|29884.7|29877.7|29889.7|29882.7|29874.7|29867.7|109
1615990800000|2021-03-17 14:20:00|29882.2|29875.2|29874.7|29867.7|29882.2|29875.2|29869.7|29862.7|66
1615991100000|2021-03-17 14:25:00|29877.2|29870.2|29874.7|29867.7|29884.7|29877.7|29874.7|29867.7|98
1615991400000|2021-03-17 14:30:00|29869.7|29862.7|29869.7|29862.7|29869.7|29862.7|29854.7|29847.7|71
1615991700000|2021-03-17 14:35:00|29872.2|29865.2|29867.2|29860.2|29874.7|29867.7|29859.7|29852.7|86
1615992000000|2021-03-17 14:40:00|29864.7|29857.7|29844.7|29837.7|29869.7|29862.7|29842.2|29835.2|157
1615992300000|2021-03-17 14:45:00|29839.7|29832.7|29844.7|29837.7|29852.2|29845.2|29839.7|29832.7|133
1615992600000|2021-03-17 14:50:00|29847.2|29840.2|29869.7|29862.7|29869.7|29862.7|29844.7|29837.7|86
1615992900000|2021-03-17 14:55:00|29864.7|29857.7|29859.7|29852.7|29867.2|29860.2|29849.7|29842.7|109
1615993200000|2021-03-17 15:00:00|29857.2|29850.2|29854.7|29847.7|29859.7|29852.7|29839.7|29832.7|229
1615993500000|2021-03-17 15:05:00|29857.2|29850.2|29869.7|29862.7|29869.7|29862.7|29854.7|29847.7|72
1615993800000|2021-03-17 15:10:00|29864.7|29857.7|29874.7|29867.7|29879.7|29872.7|29864.7|29857.7|87
1615994100000|2021-03-17 15:15:00|29872.2|29865.2|29877.2|29870.2|29879.7|29872.7|29869.7|29862.7|40
1615994400000|2021-03-17 15:20:00|29879.7|29872.7|29879.7|29872.7|29884.7|29877.7|29874.7|29867.7|56
1615994700000|2021-03-17 15:25:00|29882.2|29875.2|29889.7|29882.7|29892.2|29885.2|29874.7|29867.7|50
1615995000000|2021-03-17 15:30:00|29887.2|29880.2|29884.7|29877.7|29889.7|29882.7|29879.7|29872.7|48
1615995300000|2021-03-17 15:35:00|29887.2|29880.2|29879.7|29872.7|29889.7|29882.7|29879.7|29872.7|72
1615995600000|2021-03-17 15:40:00|29882.2|29875.2|29877.2|29870.2|29884.7|29877.7|29874.7|29867.7|74
1615995900000|2021-03-17 15:45:00|29879.7|29872.7|29894.7|29887.7|29899.7|29892.7|29874.7|29867.7|129
1615996200000|2021-03-17 15:50:00|29897.2|29890.2|29889.7|29882.7|29899.7|29892.7|29889.7|29882.7|32
1615996500000|2021-03-17 15:55:00|29887.2|29880.2|29889.7|29882.7|29889.7|29882.7|29879.7|29872.7|106
1615996800000|2021-03-17 16:00:00|29894.7|29887.7|29879.7|29872.7|29894.7|29887.7|29879.7|29872.7|84
1615997100000|2021-03-17 16:05:00|29884.7|29877.7|29897.2|29890.2|29899.7|29892.7|29884.7|29877.7|81
1615997400000|2021-03-17 16:10:00|29899.7|29892.7|29889.7|29882.7|29899.7|29892.7|29889.7|29882.7|147
1615997700000|2021-03-17 16:15:00|29892.2|29885.2|29894.7|29887.7|29899.7|29892.7|29889.7|29882.7|37
1615998000000|2021-03-17 16:20:00|29897.2|29890.2|29889.7|29882.7|29899.7|29892.7|29889.7|29882.7|20
1615998300000|2021-03-17 16:25:00|29894.7|29887.7|29899.7|29892.7|29899.7|29892.7|29889.7|29882.7|122
1615998600000|2021-03-17 16:30:00|29897.2|29890.2|29879.7|29872.7|29899.7|29892.7|29874.7|29867.7|199
1615998900000|2021-03-17 16:35:00|29877.2|29870.2|29864.7|29857.7|29879.7|29872.7|29859.7|29852.7|122
1615999200000|2021-03-17 16:40:00|29867.2|29860.2|29864.7|29857.7|29872.2|29865.2|29859.7|29852.7|68
1615999500000|2021-03-17 16:45:00|29859.7|29852.7|29869.7|29862.7|29874.7|29867.7|29859.7|29852.7|34
1615999800000|2021-03-17 16:50:00|29872.2|29865.2|29874.7|29867.7|29877.2|29870.2|29869.7|29862.7|15
1616000100000|2021-03-17 16:55:00|29872.2|29865.2|29854.7|29847.7|29874.7|29867.7|29849.7|29842.7|21
1616000400000|2021-03-17 17:00:00|29852.2|29845.2|29864.7|29857.7|29864.7|29857.7|29849.7|29842.7|50
1616000700000|2021-03-17 17:05:00|29862.2|29855.2|29864.7|29857.7|29874.7|29867.7|29859.7|29852.7|15
1616001000000|2021-03-17 17:10:00|29867.2|29860.2|29869.7|29862.7|29874.7|29867.7|29864.7|29857.7|18
1616001300000|2021-03-17 17:15:00|29864.7|29857.7|29879.7|29872.7|29884.7|29877.7|29864.7|29857.7|69
1616001600000|2021-03-17 17:20:00|29882.2|29875.2|29877.2|29870.2|29884.7|29877.7|29869.7|29862.7|31
1616001900000|2021-03-17 17:25:00|29879.7|29872.7|29879.7|29872.7|29884.7|29877.7|29874.7|29867.7|29
1616002200000|2021-03-17 17:30:00|29882.2|29875.2|29874.7|29867.7|29882.2|29875.2|29869.7|29862.7|46
1616002500000|2021-03-17 17:35:00|29877.2|29870.2|29879.7|29872.7|29884.7|29877.7|29874.7|29867.7|42
1616002800000|2021-03-17 17:40:00|29877.2|29870.2|29879.7|29872.7|29879.7|29872.7|29872.2|29865.2|14
1616003100000|2021-03-17 17:45:00|29877.2|29870.2|29877.2|29870.2|29879.7|29872.7|29874.7|29867.7|24
1616003400000|2021-03-17 17:50:00|29874.7|29867.7|29862.2|29855.2|29874.7|29867.7|29862.2|29855.2|76
1616003700000|2021-03-17 17:55:00|29864.7|29857.7|29857.2|29850.2|29869.7|29862.7|29849.7|29842.7|85
1616004000000|2021-03-17 18:00:00|29859.7|29852.7|29927.2|29920.2|29954.7|29947.7|29859.7|29852.7|666
1616004300000|2021-03-17 18:05:00|29924.7|29917.7|29942.2|29935.2|29954.7|29947.7|29924.7|29917.7|224
1616004600000|2021-03-17 18:10:00|29944.7|29937.7|29964.7|29957.7|29994.7|29987.7|29939.7|29932.7|557
1616004900000|2021-03-17 18:15:00|29969.7|29962.7|29944.7|29937.7|29982.2|29975.2|29929.7|29922.7|221
1616005200000|2021-03-17 18:20:00|29942.2|29935.2|29924.7|29917.7|29944.7|29937.7|29924.7|29917.7|79
1616005500000|2021-03-17 18:25:00|29929.7|29922.7|29907.2|29900.2|29939.7|29932.7|29904.7|29897.7|117
1616005800000|2021-03-17 18:30:00|29909.7|29902.7|29912.2|29905.2|29919.7|29912.7|29889.7|29882.7|272
1616006100000|2021-03-17 18:35:00|29914.7|29907.7|29989.7|29982.7|29994.7|29987.7|29912.2|29905.2|443
1616006400000|2021-03-17 18:40:00|29992.2|29985.2|30029.7|30022.7|30029.7|30022.7|29989.7|29982.7|388
1616006700000|2021-03-17 18:45:00|30024.7|30017.7|29994.7|29987.7|30039.7|30032.7|29984.7|29977.7|489
1616007000000|2021-03-17 18:50:00|29992.2|29985.2|30004.7|29997.7|30004.7|29997.7|29984.7|29977.7|92
1616007300000|2021-03-17 18:55:00|29999.7|29992.7|30004.7|29997.7|30039.7|30032.7|29994.7|29987.7|194
1616007600000|2021-03-17 19:00:00|30009.7|30002.7|30024.7|30017.7|30027.2|30020.2|30004.7|29997.7|204
1616007900000|2021-03-17 19:05:00|30027.2|30020.2|30024.7|30017.7|30029.7|30022.7|30014.7|30007.7|208
1616008200000|2021-03-17 19:10:00|30022.2|30015.2|30002.2|29995.2|30027.2|30020.2|29999.7|29992.7|226
1616008500000|2021-03-17 19:15:00|30004.7|29997.7|29999.7|29992.7|30019.7|30012.7|29999.7|29992.7|55
1616008800000|2021-03-17 19:20:00|30002.2|29995.2|29997.2|29990.2|30004.7|29997.7|29989.7|29982.7|109
1616009100000|2021-03-17 19:25:00|29999.7|29992.7|29999.7|29992.7|30014.7|30007.7|29994.7|29987.7|70
1616009400000|2021-03-17 19:30:00|29997.2|29990.2|30029.7|30022.7|30029.7|30022.7|29994.7|29987.7|77
1616009700000|2021-03-17 19:35:00|30027.2|30020.2|30009.7|30002.7|30029.7|30022.7|30009.7|30002.7|118
1616010000000|2021-03-17 19:40:00|30012.2|30005.2|29989.7|29982.7|30022.2|30015.2|29984.7|29977.7|99
1616010300000|2021-03-17 19:45:00|29987.2|29980.2|30002.2|29995.2|30004.7|29997.7|29987.2|29980.2|85
1616010600000|2021-03-17 19:50:00|29999.7|29992.7|29989.7|29982.7|30004.7|29997.7|29984.7|29977.7|223
1616010900000|2021-03-17 19:55:00|29984.7|29977.7|29999.7|29992.7|29999.7|29992.7|29969.7|29962.7|325
1616011200000|2021-03-17 20:00:00|29997.2|29990.2|30004.7|29997.7|30012.2|30005.2|29997.2|29990.2|146
1616011500000|2021-03-17 20:05:00|30002.2|29995.2|30012.2|30005.2|30014.7|30007.7|30002.2|29995.2|69
1616011800000|2021-03-17 20:10:00|30009.7|30002.7|30021.2|30006.2|30023.7|30012.7|30009.7|30002.7|41
1616012100000|2021-03-17 20:15:00|30023.7|30008.7|30038.7|30023.7|30038.7|30023.7|30023.7|30008.7|16
1616012400000|2021-03-17 20:20:00|30036.2|30021.2|30036.2|30021.2|30038.7|30023.7|30033.7|30018.7|19
1616012700000|2021-03-17 20:25:00|30038.7|30023.7|30036.2|30021.2|30048.7|30033.7|30036.2|30021.2|62
1616013000000|2021-03-17 20:30:00|30033.7|30018.7|30021.2|30006.2|30033.7|30018.7|30018.7|30003.7|13
1616013300000|2021-03-17 20:35:00|30023.7|30008.7|30026.2|30011.2|30031.2|30016.2|30021.2|30006.2|28
1616013600000|2021-03-17 20:40:00|30028.7|30013.7|30026.2|30011.2|30028.7|30013.7|30026.2|30011.2|1
1616013900000|2021-03-17 20:45:00|30023.7|30008.7|30011.2|29996.2|30023.7|30008.7|30008.7|29993.7|29
1616014200000|2021-03-17 20:50:00|||||||||1
1616014500000|2021-03-17 20:55:00|30008.7|29993.7|30008|29978|30008.8|29993.7|29996.2|29976.2|38
1616014800000|2021-03-17 21:00:00|30010.7|29980.7|30006.1|29976.1|30010.7|29980.7|30005.5|29975.5|0
1616015100000|2021-03-17 21:05:00|30005.9|29975.9|30007.9|29977.9|30010.6|29980.6|30005.9|29975.9|0
1616015400000|2021-03-17 21:10:00|30007.8|29977.8|30009.8|29979.8|30009.8|29979.8|30007.8|29977.8|0
1616015700000|2021-03-17 21:15:00|30010.1|29980.1|30009.6|29979.6|30010.1|29980.1|30009.4|29979.4|0
1616016000000|2021-03-17 21:20:00|30009.4|29979.4|30009.3|29979.3|30009.4|29979.4|30007.6|29977.6|0
1616016300000|2021-03-17 21:25:00|30009.1|29979.1|30012|29982|30012|29982|30009.1|29979.1|0
1616016600000|2021-03-17 21:30:00|30011|29981|30013.6|29983.6|30013.8|29983.8|30010.7|29980.7|0
1616016900000|2021-03-17 21:35:00|30013.8|29983.8|30014.3|29984.3|30014.3|29984.3|30013.8|29983.8|0
1616017200000|2021-03-17 21:40:00|30014.1|29984.1|30015.4|29985.4|30015.4|29985.4|30014.1|29984.1|0
1616017500000|2021-03-17 21:45:00|30015.7|29985.7|30010.1|29980.1|30016.1|29986.1|30010.1|29980.1|0
1616017800000|2021-03-17 21:50:00|30012.2|29982.2|30015|29985|30015.1|29985.1|30012.1|29982.1|0
1616018100000|2021-03-17 21:55:00|30014.8|29984.8|30014.1|29984.1|30015.4|29985.4|30012.2|29982.2|0
1616018400000|2021-03-17 22:00:00|30016.4|29986.4|30013.7|29998.7|30028.2|30003.7|30008.7|29985.1|6
1616018700000|2021-03-17 22:05:00|30016.2|30001.2|30016.2|30001.2|30018.7|30003.7|30016.2|30001.2|8
1616019000000|2021-03-17 22:10:00|30018.7|30003.7|30016.2|30001.2|30018.7|30003.7|30016.2|30001.2|6
1616019300000|2021-03-17 22:15:00|30018.7|30003.7|30018.7|30003.7|30018.7|30003.7|30018.7|30003.7|1
1616019600000|2021-03-17 22:20:00|30016.2|30001.2|30016.2|30001.2|30018.7|30003.7|30016.2|30001.2|0
1616019900000|2021-03-17 22:25:00|30018.7|30003.7|30028.7|30013.7|30028.7|30013.7|30016.2|30001.2|20
1616020500000|2021-03-17 22:35:00|30023.7|30008.7|30026.2|30011.2|30028.7|30013.7|30023.7|30008.7|7
1616020800000|2021-03-17 22:40:00|30028.7|30013.7|30028.7|30013.7|30028.7|30013.7|30021.2|30006.2|2
1616021100000|2021-03-17 22:45:00|30026.2|30011.2|30028.7|30013.7|30028.7|30013.7|30026.2|30011.2|1
1616021400000|2021-03-17 22:50:00|30023.7|30008.7|30028.7|30013.7|30033.7|30018.7|30023.7|30008.7|6
1616021700000|2021-03-17 22:55:00|30031.2|30016.2|30028.7|30013.7|30033.7|30018.7|30028.7|30013.7|0
1616022000000|2021-03-17 23:00:00|30033.7|30018.7|30021.2|30006.2|30033.7|30018.7|30021.2|30006.2|12
1616022300000|2021-03-17 23:05:00|30023.7|30008.7|30026.2|30011.2|30028.7|30013.7|30018.7|30003.7|2
1616022600000|2021-03-17 23:10:00|30028.7|30013.7|30033.7|30018.7|30033.7|30018.7|30028.7|30013.7|10
1616022900000|2021-03-17 23:15:00|30028.7|30013.7|30028.7|30013.7|30028.7|30013.7|30023.7|30008.7|8
1616023200000|2021-03-17 23:20:00|30033.7|30018.7|30033.7|30018.7|30033.7|30018.7|30028.7|30013.7|2
1616023500000|2021-03-17 23:25:00|30041.2|30026.2|30048.7|30033.7|30048.7|30033.7|30036.2|30021.2|3
1616023800000|2021-03-17 23:30:00|30046.2|30031.2|30054.7|30047.7|30089.7|30082.7|30046.2|30031.2|11231
1616024100000|2021-03-17 23:35:00|30057.2|30050.2|30074.7|30067.7|30084.7|30077.7|30057.2|30050.2|136
1616024400000|2021-03-17 23:40:00|30077.2|30070.2|30084.7|30077.7|30094.7|30087.7|30077.2|30070.2|217
1616024700000|2021-03-17 23:45:00|30087.2|30080.2|30129.7|30122.7|30142.2|30135.2|30077.2|30070.2|310
1616025000000|2021-03-17 23:50:00|30132.2|30125.2|30177.2|30170.2|30187.2|30180.2|30129.7|30122.7|368
1616025300000|2021-03-17 23:55:00|30179.7|30172.7|30159.7|30152.7|30194.7|30187.7|30139.7|30132.7|444
1616025600000|2021-03-18 00:00:00|30162.2|30155.2|30319.7|30312.7|30324.7|30317.7|30162.2|30155.2|2070
1616025900000|2021-03-18 00:05:00|30322.2|30315.2|30337.2|30330.2|30359.7|30352.7|30289.7|30282.7|1168
1616026200000|2021-03-18 00:10:00|30339.7|30332.7|30332.2|30325.2|30369.7|30362.7|30312.2|30305.2|1149
1616026500000|2021-03-18 00:15:00|30329.7|30322.7|30314.7|30307.7|30354.7|30347.7|30314.7|30307.7|908
1616026800000|2021-03-18 00:20:00|30317.2|30310.2|30357.2|30350.2|30357.2|30350.2|30314.7|30307.7|454
1616027100000|2021-03-18 00:25:00|30359.7|30352.7|30339.7|30332.7|30359.7|30352.7|30334.7|30327.7|580
1616027400000|2021-03-18 00:30:00|30344.7|30337.7|30364.7|30357.7|30404.7|30397.7|30344.7|30337.7|921
1616027700000|2021-03-18 00:35:00|30367.2|30360.2|30379.7|30372.7|30404.7|30397.7|30364.7|30357.7|418
1616028000000|2021-03-18 00:40:00|30377.2|30370.2|30379.7|30372.7|30397.2|30390.2|30364.7|30357.7|353
1616028300000|2021-03-18 00:45:00|30384.7|30377.7|30399.7|30392.7|30409.7|30402.7|30369.7|30362.7|494
1616028600000|2021-03-18 00:50:00|30397.2|30390.2|30419.7|30412.7|30432.2|30425.2|30394.7|30387.7|566
1616028900000|2021-03-18 00:55:00|30422.2|30415.2|30469.7|30462.7|30479.7|30472.7|30402.2|30395.2|1183
1616029200000|2021-03-18 01:00:00|30474.7|30467.7|30459.7|30452.7|30499.7|30492.7|30454.7|30447.7|985
1616029500000|2021-03-18 01:05:00|30462.2|30455.2|30459.7|30452.7|30469.7|30462.7|30447.2|30440.2|542
1616029800000|2021-03-18 01:10:00|30457.2|30450.2|30467.2|30460.2|30489.7|30482.7|30457.2|30450.2|504
1616030100000|2021-03-18 01:15:00|30464.7|30457.7|30479.7|30472.7|30499.7|30492.7|30464.7|30457.7|416
1616030400000|2021-03-18 01:20:00|30484.7|30477.7|30459.7|30452.7|30484.7|30477.7|30454.7|30447.7|543
1616030700000|2021-03-18 01:25:00|30462.2|30455.2|30454.7|30447.7|30479.7|30472.7|30454.7|30447.7|288
1616031000000|2021-03-18 01:30:00|30459.7|30452.7|30449.7|30442.7|30479.7|30472.7|30444.7|30437.7|362
1616031300000|2021-03-18 01:35:00|30452.2|30445.2|30449.7|30442.7|30474.7|30467.7|30444.7|30437.7|327
1616031600000|2021-03-18 01:40:00|30452.2|30445.2|30434.7|30427.7|30464.7|30457.7|30429.7|30422.7|339
1616031900000|2021-03-18 01:45:00|30437.2|30430.2|30389.7|30382.7|30439.7|30432.7|30389.7|30382.7|505
1616032200000|2021-03-18 01:50:00|30392.2|30385.2|30369.7|30362.7|30409.7|30402.7|30359.7|30352.7|593
1616032500000|2021-03-18 01:55:00|30372.2|30365.2|30397.6|30390.6|30410.1|30403.1|30372.2|30365.2|360
1616032800000|2021-03-18 02:00:00|30395.1|30388.1|30395.1|30388.1|30410.1|30403.1|30385.1|30378.1|227
1616033100000|2021-03-18 02:05:00|30400.1|30393.1|30400.1|30393.1|30410.1|30403.1|30390.1|30383.1|174
1616033400000|2021-03-18 02:10:00|30395.1|30388.1|30390.1|30383.1|30402.6|30395.6|30385.1|30378.1|215
1616033700000|2021-03-18 02:15:00|30387.6|30380.6|30385.1|30378.1|30400.1|30393.1|30372.6|30365.6|210
1616034000000|2021-03-18 02:20:00|30387.6|30380.6|30410.1|30403.1|30417.6|30410.6|30375.1|30368.1|224
1616034300000|2021-03-18 02:25:00|30412.6|30405.6|30420.1|30413.1|30420.1|30413.1|30405.1|30398.1|209
1616034600000|2021-03-18 02:30:00|30422.6|30415.6|30420.1|30413.1|30437.6|30430.6|30415.1|30408.1|257
1616034900000|2021-03-18 02:35:00|30422.6|30415.6|30420.1|30413.1|30430.1|30423.1|30415.1|30408.1|55
1616035200000|2021-03-18 02:40:00|30415.1|30408.1|30420.1|30413.1|30420.1|30413.1|30415.1|30408.1|95
1616035500000|2021-03-18 02:45:00|30417.6|30410.6|30397.6|30390.6|30430.1|30423.1|30395.1|30388.1|243
1616035800000|2021-03-18 02:50:00|30400.1|30393.1|30385.1|30378.1|30400.1|30393.1|30375.1|30368.1|217
1616036100000|2021-03-18 02:55:00|30387.6|30380.6|30410.1|30403.1|30410.1|30403.1|30385.1|30378.1|143
1616036400000|2021-03-18 03:00:00|30412.6|30405.6|30320.1|30313.1|30412.6|30405.6|30295.1|30288.1|931
1616036700000|2021-03-18 03:05:00|30317.6|30310.6|30235.1|30228.1|30317.6|30310.6|30195.1|30188.1|2659
1616037000000|2021-03-18 03:10:00|30230.1|30223.1|30255.1|30248.1|30277.6|30270.6|30220.1|30213.1|558
1616037300000|2021-03-18 03:15:00|30257.6|30250.6|30245.1|30238.1|30265.1|30258.1|30235.1|30228.1|242
1616037600000|2021-03-18 03:20:00|30242.6|30235.6|30235.1|30228.1|30255.1|30248.1|30225.1|30218.1|259
1616037900000|2021-03-18 03:25:00|30237.6|30230.6|30135.1|30128.1|30240.1|30233.1|30125.1|30118.1|1986
1616038200000|2021-03-18 03:30:00|30142.6|30135.6|30080.1|30073.1|30200.1|30193.1|30075.1|30068.1|2027
1616038500000|2021-03-18 03:35:00|30077.6|30070.6|30120.1|30113.1|30127.6|30120.6|30052.6|30045.6|1478
1616038800000|2021-03-18 03:40:00|30130.1|30123.1|30160.1|30153.1|30175.1|30168.1|30120.1|30113.1|749
1616039100000|2021-03-18 03:45:00|30162.6|30155.6|30195.1|30188.1|30212.6|30205.6|30155.1|30148.1|1139
1616039400000|2021-03-18 03:50:00|30197.6|30190.6|30175.1|30168.1|30220.1|30213.1|30165.1|30158.1|757
1616039700000|2021-03-18 03:55:00|30172.6|30165.6|30160.1|30153.1|30185.1|30178.1|30152.6|30145.6|437
1616040000000|2021-03-18 04:00:00|30165.1|30158.1|30205.1|30198.1|30210.1|30203.1|30162.6|30155.6|335
1616040300000|2021-03-18 04:05:00|30207.6|30200.6|30165.1|30158.1|30215.1|30208.1|30165.1|30158.1|390
1616040600000|2021-03-18 04:10:00|30162.6|30155.6|30157.6|30150.6|30165.1|30158.1|30120.1|30113.1|511
1616040900000|2021-03-18 04:15:00|30160.1|30153.1|30120.1|30113.1|30165.1|30158.1|30110.1|30103.1|358
1616041200000|2021-03-18 04:20:00|30117.6|30110.6|30145.1|30138.1|30147.6|30140.6|30102.6|30095.6|282
1616041500000|2021-03-18 04:25:00|30140.1|30133.1|30142.6|30135.6|30160.1|30153.1|30135.1|30128.1|469
1616041800000|2021-03-18 04:30:00|30140.1|30133.1|30170.1|30163.1|30170.1|30163.1|30125.1|30118.1|358
1616042100000|2021-03-18 04:35:00|30167.6|30160.6|30190.1|30183.1|30195.1|30188.1|30165.1|30158.1|389
1616042400000|2021-03-18 04:40:00|30192.6|30185.6|30177.6|30170.6|30195.1|30188.1|30172.6|30165.6|312
1616042700000|2021-03-18 04:45:00|30175.1|30168.1|30170.1|30163.1|30210.1|30203.1|30170.1|30163.1|323
1616043000000|2021-03-18 04:50:00|30172.6|30165.6|30190.1|30183.1|30190.1|30183.1|30165.1|30158.1|354
1616043300000|2021-03-18 04:55:00|30192.6|30185.6|30202.6|30195.6|30215.1|30208.1|30192.6|30185.6|192
1616043600000|2021-03-18 05:00:00|30205.1|30198.1|30190.1|30183.1|30215.1|30208.1|30185.1|30178.1|532
1616043900000|2021-03-18 05:05:00|30195.1|30188.1|30195.1|30188.1|30212.6|30205.6|30192.6|30185.6|293
1616044200000|2021-03-18 05:10:00|30197.6|30190.6|30200.1|30193.1|30205.1|30198.1|30180.1|30173.1|424
1616044500000|2021-03-18 05:15:00|30195.1|30188.1|30230.1|30223.1|30235.1|30228.1|30185.1|30178.1|1473
1616044800000|2021-03-18 05:20:00|30232.6|30225.6|30270.1|30263.1|30270.1|30263.1|30230.1|30223.1|848
1616045100000|2021-03-18 05:25:00|30265.1|30258.1|30255.1|30248.1|30270.1|30263.1|30245.1|30238.1|878
1616045400000|2021-03-18 05:30:00|30252.6|30245.6|30250.1|30243.1|30260.1|30253.1|30235.1|30228.1|579
1616045700000|2021-03-18 05:35:00|30255.1|30248.1|30235.1|30228.1|30265.1|30258.1|30232.6|30225.6|696
1616046000000|2021-03-18 05:40:00|30232.6|30225.6|30220.1|30213.1|30240.1|30233.1|30220.1|30213.1|418
1616046300000|2021-03-18 05:45:00|30215.1|30208.1|30225.1|30218.1|30225.1|30218.1|30205.1|30198.1|641
1616046600000|2021-03-18 05:50:00|30220.1|30213.1|30230.1|30223.1|30235.1|30228.1|30205.1|30198.1|502
1616046900000|2021-03-18 05:55:00|30232.6|30225.6|30230.1|30223.1|30235.1|30228.1|30205.1|30198.1|1487
1616047200000|2021-03-18 06:00:00|30232.6|30225.6|30225.1|30218.1|30250.1|30243.1|30210.1|30203.1|2294
1616047500000|2021-03-18 06:05:00|30230.1|30223.1|30197.6|30190.6|30235.1|30228.1|30175.1|30168.1|783
1616047800000|2021-03-18 06:10:00|30195.1|30188.1|30240.1|30233.1|30245.1|30238.1|30190.1|30183.1|591
1616048100000|2021-03-18 06:15:00|30235.1|30228.1|30235.1|30228.1|30240.1|30233.1|30225.1|30218.1|227
1616048400000|2021-03-18 06:20:00|30240.1|30233.1|30255.1|30248.1|30255.1|30248.1|30240.1|30233.1|241
1616048700000|2021-03-18 06:25:00|30252.6|30245.6|30250.1|30243.1|30265.1|30258.1|30250.1|30243.1|63
1616049000000|2021-03-18 06:30:00|30255.1|30248.1|30265.1|30258.1|30265.1|30258.1|30252.6|30245.6|32
1616049300000|2021-03-18 06:35:00|30260.1|30253.1|30272.6|30265.6|30277.6|30270.6|30257.6|30250.6|32
1616049600000|2021-03-18 06:40:00|30270.1|30263.1|30270.1|30263.1|30272.6|30265.6|30262.6|30255.6|46
1616049900000|2021-03-18 06:45:00|30275.1|30268.1|30285.1|30278.1|30285.1|30278.1|30272.6|30265.6|40
1616050200000|2021-03-18 06:50:00|30287.6|30280.6|30290.1|30283.1|30300.1|30293.1|30280.1|30273.1|107
1616050500000|2021-03-18 06:55:00|30287.6|30280.6|30275.1|30268.1|30290.1|30283.1|30275.1|30268.1|58
1616050800000|2021-03-18 07:00:00|30277.6|30270.6|30270.1|30263.1|30285.1|30278.1|30270.1|30263.1|113
1616051100000|2021-03-18 07:05:00|30272.6|30265.6|30265.1|30258.1|30275.1|30268.1|30262.6|30255.6|37
1616051400000|2021-03-18 07:10:00|30262.6|30255.6|30260.1|30253.1|30265.1|30258.1|30255.1|30248.1|49
1616051700000|2021-03-18 07:15:00|30265.1|30258.1|30265.1|30258.1|30270.1|30263.1|30240.1|30233.1|148
1616052000000|2021-03-18 07:20:00|30262.6|30255.6|30210.1|30203.1|30265.1|30258.1|30210.1|30203.1|60
1616052300000|2021-03-18 07:25:00|30202.6|30195.6|30195.1|30188.1|30210.1|30203.1|30185.1|30178.1|375
1616052600000|2021-03-18 07:30:00|30200.1|30193.1|30205.1|30198.1|30217.6|30210.6|30195.1|30188.1|331
1616052900000|2021-03-18 07:35:00|30210.1|30203.1|30190.1|30183.1|30212.6|30205.6|30185.1|30178.1|155
1616053200000|2021-03-18 07:40:00|30187.6|30180.6|30180.1|30173.1|30195.1|30188.1|30170.1|30163.1|149
1616053500000|2021-03-18 07:45:00|30182.6|30175.6|30180.1|30173.1|30200.1|30193.1|30177.6|30170.6|127
1616053800000|2021-03-18 07:50:00|30175.1|30168.1|30217.6|30210.6|30220.1|30213.1|30175.1|30168.1|173
1616054100000|2021-03-18 07:55:00|30220.1|30213.1|30200.1|30193.1|30220.1|30213.1|30185.1|30178.1|167
1616054400000|2021-03-18 08:00:00|30202.6|30195.6|30200.1|30193.1|30207.6|30200.6|30185.1|30178.1|105
1616054700000|2021-03-18 08:05:00|30202.6|30195.6|30195.1|30188.1|30215.1|30208.1|30190.1|30183.1|89
1616055000000|2021-03-18 08:10:00|30192.6|30185.6|30185.1|30178.1|30200.1|30193.1|30180.1|30173.1|144
1616055300000|2021-03-18 08:15:00|30187.6|30180.6|30215.1|30208.1|30227.6|30220.6|30185.1|30178.1|243
1616055600000|2021-03-18 08:20:00|30212.6|30205.6|30215.1|30208.1|30215.1|30208.1|30192.6|30185.6|47
1616055900000|2021-03-18 08:25:00|30212.6|30205.6|30200.1|30193.1|30220.1|30213.1|30195.1|30188.1|64
1616056200000|2021-03-18 08:30:00|30197.6|30190.6|30180.1|30173.1|30200.1|30193.1|30175.1|30168.1|77
1616056500000|2021-03-18 08:35:00|30185.1|30178.1|30147.6|30140.6|30185.1|30178.1|30135.1|30128.1|265
1616056800000|2021-03-18 08:40:00|30145.1|30138.1|30130.1|30123.1|30155.1|30148.1|30130.1|30123.1|88
1616057100000|2021-03-18 08:45:00|30135.1|30128.1|30097.6|30090.6|30135.1|30128.1|30087.6|30080.6|323
1616057400000|2021-03-18 08:50:00|30095.1|30088.1|30115.1|30108.1|30115.1|30108.1|30082.6|30075.6|232
1616057700000|2021-03-18 08:55:00|30112.6|30105.6|30110.1|30103.1|30120.1|30113.1|30105.1|30098.1|77
1616058000000|2021-03-18 09:00:00|30107.6|30100.6|30120.1|30113.1|30130.1|30123.1|30105.1|30098.1|102
1616058300000|2021-03-18 09:05:00|30122.6|30115.6|30130.1|30123.1|30135.1|30128.1|30115.1|30108.1|148
1616058600000|2021-03-18 09:10:00|30132.6|30125.6|30135.1|30128.1|30140.1|30133.1|30120.1|30113.1|62
1616058900000|2021-03-18 09:15:00|30137.6|30130.6|30150.1|30143.1|30155.1|30148.1|30135.1|30128.1|100
1616059200000|2021-03-18 09:20:00|30152.6|30145.6|30140.1|30133.1|30155.1|30148.1|30135.1|30128.1|49
1616059500000|2021-03-18 09:25:00|30137.6|30130.6|30132.6|30125.6|30140.1|30133.1|30130.1|30123.1|86
1616059800000|2021-03-18 09:30:00|30135.1|30128.1|30140.1|30133.1|30145.1|30138.1|30132.6|30125.6|78
1616060100000|2021-03-18 09:35:00|30137.6|30130.6|30135.1|30128.1|30140.1|30133.1|30135.1|30128.1|30
1616060400000|2021-03-18 09:40:00|30137.6|30130.6|30155.1|30148.1|30160.1|30153.1|30135.1|30128.1|111
1616060700000|2021-03-18 09:45:00|30160.1|30153.1|30150.1|30143.1|30160.1|30153.1|30150.1|30143.1|50
1616061000000|2021-03-18 09:50:00|30152.6|30145.6|30145.1|30138.1|30155.1|30148.1|30140.1|30133.1|32
1616061300000|2021-03-18 09:55:00|30142.6|30135.6|30155.1|30148.1|30160.1|30153.1|30135.1|30128.1|144
1616061600000|2021-03-18 10:00:00|30157.6|30150.6|30152.6|30145.6|30160.1|30153.1|30150.1|30143.1|52
1616061900000|2021-03-18 10:05:00|30150.1|30143.1|30145.1|30138.1|30155.1|30148.1|30140.1|30133.1|83
1616062200000|2021-03-18 10:10:00|30147.6|30140.6|30145.1|30138.1|30155.1|30148.1|30142.6|30135.6|193
1616062500000|2021-03-18 10:15:00|30147.6|30140.6|30150.1|30143.1|30152.6|30145.6|30145.1|30138.1|13
1616062800000|2021-03-18 10:20:00|30147.6|30140.6|30152.6|30145.6|30162.6|30155.6|30147.6|30140.6|91
1616063100000|2021-03-18 10:25:00|30155.1|30148.1|30172.6|30165.6|30175.1|30168.1|30145.1|30138.1|61
1616063400000|2021-03-18 10:30:00|30175.1|30168.1|30170.1|30163.1|30175.1|30168.1|30165.1|30158.1|68
1616063700000|2021-03-18 10:35:00|30172.6|30165.6|30165.1|30158.1|30175.1|30168.1|30165.1|30158.1|64
1616064000000|2021-03-18 10:40:00|30167.6|30160.6|30170.1|30163.1|30175.1|30168.1|30165.1|30158.1|43
1616064300000|2021-03-18 10:45:00|30165.1|30158.1|30165.1|30158.1|30170.1|30163.1|30162.6|30155.6|43
1616064600000|2021-03-18 10:50:00|30167.6|30160.6|30175.1|30168.1|30180.1|30173.1|30165.1|30158.1|45
1616064900000|2021-03-18 10:55:00|30180.1|30173.1|30165.1|30158.1|30180.1|30173.1|30165.1|30158.1|112
1616065200000|2021-03-18 11:00:00|30167.6|30160.6|30165.1|30158.1|30177.6|30170.6|30155.1|30148.1|241
1616065500000|2021-03-18 11:05:00|30167.6|30160.6|30165.1|30158.1|30175.1|30168.1|30160.1|30153.1|71
1616065800000|2021-03-18 11:10:00|30167.6|30160.6|30142.6|30135.6|30167.6|30160.6|30140.1|30133.1|65
1616066100000|2021-03-18 11:15:00|30140.1|30133.1|30145.1|30138.1|30145.1|30138.1|30135.1|30128.1|91
1616066400000|2021-03-18 11:20:00|30142.6|30135.6|30155.1|30148.1|30155.1|30148.1|30140.1|30133.1|71
1616066700000|2021-03-18 11:25:00|30152.6|30145.6|30150.1|30143.1|30155.1|30148.1|30145.1|30138.1|36
1616067000000|2021-03-18 11:30:00|30147.6|30140.6|30125.1|30118.1|30155.1|30148.1|30120.1|30113.1|149
1616067300000|2021-03-18 11:35:00|30122.6|30115.6|30120.1|30113.1|30125.1|30118.1|30100.1|30093.1|342
1616067600000|2021-03-18 11:40:00|30117.6|30110.6|30102.6|30095.6|30120.1|30113.1|30100.1|30093.1|195
1616067900000|2021-03-18 11:45:00|30100.1|30093.1|30115.1|30108.1|30125.1|30118.1|30100.1|30093.1|94
1616068200000|2021-03-18 11:50:00|30110.1|30103.1|30125.1|30118.1|30125.1|30118.1|30105.1|30098.1|87
1616068500000|2021-03-18 11:55:00|30122.6|30115.6|30125.1|30118.1|30135.1|30128.1|30120.1|30113.1|49
1616068800000|2021-03-18 12:00:00|30127.6|30120.6|30140.1|30133.1|30140.1|30133.1|30125.1|30118.1|77
1616069100000|2021-03-18 12:05:00|30137.6|30130.6|30130.1|30123.1|30140.1|30133.1|30130.1|30123.1|85
1616069400000|2021-03-18 12:10:00|30132.6|30125.6|30120.1|30113.1|30135.1|30128.1|30115.1|30108.1|60
1616069700000|2021-03-18 12:15:00|30117.6|30110.6|30115.1|30108.1|30120.1|30113.1|30105.1|30098.1|80
1616070000000|2021-03-18 12:20:00|30112.6|30105.6|30115.1|30108.1|30117.6|30110.6|30105.1|30098.1|46
1616070300000|2021-03-18 12:25:00|30110.1|30103.1|30115.1|30108.1|30120.1|30113.1|30110.1|30103.1|54
1616070600000|2021-03-18 12:30:00|30112.6|30105.6|30115.1|30108.1|30115.1|30108.1|30102.6|30095.6|44
1616070900000|2021-03-18 12:35:00|30120.1|30113.1|30122.6|30115.6|30130.1|30123.1|30115.1|30108.1|138
1616071200000|2021-03-18 12:40:00|30125.1|30118.1|30130.1|30123.1|30130.1|30123.1|30105.1|30098.1|168
1616071500000|2021-03-18 12:45:00|30127.6|30120.6|30120.1|30113.1|30130.1|30123.1|30115.1|30108.1|35
1616071800000|2021-03-18 12:50:00|30122.6|30115.6|30125.1|30118.1|30130.1|30123.1|30112.6|30105.6|53
1616072100000|2021-03-18 12:55:00|30130.1|30123.1|30130.1|30123.1|30140.1|30133.1|30130.1|30123.1|375
1616072400000|2021-03-18 13:00:00|30132.6|30125.6|30125.1|30118.1|30132.6|30125.6|30120.1|30113.1|58
1616072700000|2021-03-18 13:05:00|30130.1|30123.1|30097.6|30090.6|30130.1|30123.1|30095.1|30088.1|110
1616073000000|2021-03-18 13:10:00|30095.1|30088.1|30090.1|30083.1|30105.1|30098.1|30090.1|30083.1|72
1616073300000|2021-03-18 13:15:00|30092.6|30085.6|30095.1|30088.1|30105.1|30098.1|30085.1|30078.1|68
1616073600000|2021-03-18 13:20:00|30092.6|30085.6|30095.1|30088.1|30100.1|30093.1|30092.6|30085.6|69
1616073900000|2021-03-18 13:25:00|30097.6|30090.6|30110.1|30103.1|30110.1|30103.1|30095.1|30088.1|40
1616074200000|2021-03-18 13:30:00|30115.1|30108.1|30120.1|30113.1|30135.1|30128.1|30110.1|30103.1|233
1616074500000|2021-03-18 13:35:00|30122.6|30115.6|30145.1|30138.1|30145.1|30138.1|30115.1|30108.1|177
1616074800000|2021-03-18 13:40:00|30147.6|30140.6|30125.1|30118.1|30150.1|30143.1|30115.1|30108.1|761
1616075100000|2021-03-18 13:45:00|30120.1|30113.1|30090.1|30083.1|30120.1|30113.1|30090.1|30083.1|259
1616075400000|2021-03-18 13:50:00|30087.6|30080.6|30100.1|30093.1|30120.1|30113.1|30062.6|30055.6|331
1616075700000|2021-03-18 13:55:00|30105.1|30098.1|30130.1|30123.1|30132.6|30125.6|30095.1|30088.1|167
1616076000000|2021-03-18 14:00:00|30125.1|30118.1|30115.1|30108.1|30127.6|30120.6|30105.1|30098.1|116
1616076300000|2021-03-18 14:05:00|30117.6|30110.6|30125.1|30118.1|30130.1|30123.1|30105.1|30098.1|70
1616076600000|2021-03-18 14:10:00|30122.6|30115.6|30135.1|30128.1|30135.1|30128.1|30110.1|30103.1|117
1616076900000|2021-03-18 14:15:00|30132.6|30125.6|30140.1|30133.1|30140.1|30133.1|30112.6|30105.6|120
1616077200000|2021-03-18 14:20:00|30142.6|30135.6|30155.1|30148.1|30160.1|30153.1|30135.1|30128.1|740
1616077500000|2021-03-18 14:25:00|30157.6|30150.6|30170.1|30163.1|30185.1|30178.1|30157.6|30150.6|265
1616077800000|2021-03-18 14:30:00|30167.6|30160.6|30170.1|30163.1|30175.1|30168.1|30155.1|30148.1|125
1616078100000|2021-03-18 14:35:00|30167.6|30160.6|30175.1|30168.1|30190.1|30183.1|30160.1|30153.1|270
1616078400000|2021-03-18 14:40:00|30177.6|30170.6|30160.1|30153.1|30177.6|30170.6|30155.1|30148.1|178
1616078700000|2021-03-18 14:45:00|30157.6|30150.6|30145.1|30138.1|30165.1|30158.1|30145.1|30138.1|63
1616079000000|2021-03-18 14:50:00|30147.6|30140.6|30150.1|30143.1|30155.1|30148.1|30130.1|30123.1|73
1616079300000|2021-03-18 14:55:00|30152.6|30145.6|30160.1|30153.1|30165.1|30158.1|30145.1|30138.1|51
1616079600000|2021-03-18 15:00:00|30162.6|30155.6|30170.1|30163.1|30175.1|30168.1|30157.6|30150.6|106
1616079900000|2021-03-18 15:05:00|30172.6|30165.6|30195.1|30188.1|30197.6|30190.6|30170.1|30163.1|146
1616080200000|2021-03-18 15:10:00|30197.6|30190.6|30175.1|30168.1|30197.6|30190.6|30167.6|30160.6|169
1616080500000|2021-03-18 15:15:00|30170.1|30163.1|30175.1|30168.1|30180.1|30173.1|30170.1|30163.1|65
1616080800000|2021-03-18 15:20:00|30180.1|30173.1|30172.6|30165.6|30190.1|30183.1|30172.6|30165.6|100
1616081100000|2021-03-18 15:25:00|30170.1|30163.1|30187.6|30180.6|30187.6|30180.6|30165.1|30158.1|60
1616081400000|2021-03-18 15:30:00|30190.1|30183.1|30175.1|30168.1|30190.1|30183.1|30175.1|30168.1|96
1616081700000|2021-03-18 15:35:00|30177.6|30170.6|30185.1|30178.1|30185.1|30178.1|30170.1|30163.1|29
1616082000000|2021-03-18 15:40:00|30180.1|30173.1|30190.1|30183.1|30192.6|30185.6|30180.1|30173.1|67
1616082300000|2021-03-18 15:45:00|30192.6|30185.6|30190.1|30183.1|30195.1|30188.1|30182.6|30175.6|62
1616082600000|2021-03-18 15:50:00|30192.6|30185.6|30197.6|30190.6|30205.1|30198.1|30190.1|30183.1|226
1616082900000|2021-03-18 15:55:00|30200.1|30193.1|30200.1|30193.1|30205.1|30198.1|30187.6|30180.6|50
1616083200000|2021-03-18 16:00:00|30197.6|30190.6|30215.1|30208.1|30215.1|30208.1|30197.6|30190.6|87
1616083500000|2021-03-18 16:05:00|30217.6|30210.6|30230.1|30223.1|30235.1|30228.1|30217.6|30210.6|159
1616083800000|2021-03-18 16:10:00|30225.1|30218.1|30225.1|30218.1|30225.1|30218.1|30215.1|30208.1|224
1616084100000|2021-03-18 16:15:00|30227.6|30220.6|30210.1|30203.1|30227.6|30220.6|30207.6|30200.6|155
1616084400000|2021-03-18 16:20:00|30212.6|30205.6|30215.1|30208.1|30215.1|30208.1|30205.1|30198.1|135
1616084700000|2021-03-18 16:25:00|30220.1|30213.1|30220.1|30213.1|30227.6|30220.6|30212.6|30205.6|131
1616085000000|2021-03-18 16:30:00|30217.6|30210.6|30205.1|30198.1|30225.1|30218.1|30205.1|30198.1|123
1616085300000|2021-03-18 16:35:00|30200.1|30193.1|30205.1|30198.1|30205.1|30198.1|30190.1|30183.1|132
1616085600000|2021-03-18 16:40:00|30207.6|30200.6|30190.1|30183.1|30210.1|30203.1|30185.1|30178.1|84
1616085900000|2021-03-18 16:45:00|30187.6|30180.6|30175.1|30168.1|30190.1|30183.1|30175.1|30168.1|67
1616086200000|2021-03-18 16:50:00|30172.6|30165.6|30150.1|30143.1|30175.1|30168.1|30150.1|30143.1|215
1616086500000|2021-03-18 16:55:00|30155.1|30148.1|30130.1|30123.1|30155.1|30148.1|30110.1|30103.1|262
1616086800000|2021-03-18 17:00:00|30132.6|30125.6|30135.1|30128.1|30135.1|30128.1|30120.1|30113.1|113
1616087100000|2021-03-18 17:05:00|30137.6|30130.6|30135.1|30128.1|30150.1|30143.1|30135.1|30128.1|108
1616087400000|2021-03-18 17:10:00|30132.6|30125.6|30145.1|30138.1|30147.6|30140.6|30120.1|30113.1|106
1616087700000|2021-03-18 17:15:00|30140.1|30133.1|30155.1|30148.1|30155.1|30148.1|30137.6|30130.6|118
1616088000000|2021-03-18 17:20:00|30157.6|30150.6|30155.1|30148.1|30170.1|30163.1|30152.6|30145.6|74
1616088300000|2021-03-18 17:25:00|30157.6|30150.6|30170.1|30163.1|30170.1|30163.1|30155.1|30148.1|39
1616088600000|2021-03-18 17:30:00|30165.1|30158.1|30165.1|30158.1|30165.1|30158.1|30155.1|30148.1|91
1616088900000|2021-03-18 17:35:00|30167.6|30160.6|30180.1|30173.1|30180.1|30173.1|30160.1|30153.1|54
1616089200000|2021-03-18 17:40:00|30182.6|30175.6|30175.1|30168.1|30185.1|30178.1|30175.1|30168.1|126
1616089500000|2021-03-18 17:45:00|30177.6|30170.6|30170.1|30163.1|30180.1|30173.1|30165.1|30158.1|78
1616089800000|2021-03-18 17:50:00|30172.6|30165.6|30190.1|30183.1|30195.1|30188.1|30172.6|30165.6|56
1616090100000|2021-03-18 17:55:00|30192.6|30185.6|30190.1|30183.1|30192.6|30185.6|30185.1|30178.1|20
1616090400000|2021-03-18 18:00:00|30192.6|30185.6|30170.1|30163.1|30192.6|30185.6|30160.1|30153.1|110
1616090700000|2021-03-18 18:05:00|30165.1|30158.1|30165.1|30158.1|30177.6|30170.6|30165.1|30158.1|51
1616091000000|2021-03-18 18:10:00|30162.6|30155.6|30140.1|30133.1|30165.1|30158.1|30135.1|30128.1|139
1616091300000|2021-03-18 18:15:00|30142.6|30135.6|30120.1|30113.1|30142.6|30135.6|30115.1|30108.1|165
1616091600000|2021-03-18 18:20:00|30117.6|30110.6|30110.1|30103.1|30127.6|30120.6|30105.1|30098.1|134
1616091900000|2021-03-18 18:25:00|30105.1|30098.1|30090.1|30083.1|30115.1|30108.1|30085.1|30078.1|272
1616092200000|2021-03-18 18:30:00|30087.6|30080.6|30067.6|30060.6|30107.6|30100.6|30062.6|30055.6|278
1616092500000|2021-03-18 18:35:00|30065.1|30058.1|30045.1|30038.1|30067.6|30060.6|30037.6|30030.6|238
1616092800000|2021-03-18 18:40:00|30042.6|30035.6|30035.1|30028.1|30045.1|30038.1|30010.1|30003.1|309
1616093100000|2021-03-18 18:45:00|30032.6|30025.6|30080.1|30073.1|30080.1|30073.1|30030.1|30023.1|254
1616093400000|2021-03-18 18:50:00|30085.1|30078.1|30055.1|30048.1|30087.6|30080.6|30050.1|30043.1|116
1616093700000|2021-03-18 18:55:00|30057.6|30050.6|30067.6|30060.6|30075.1|30068.1|30050.1|30043.1|48
1616094000000|2021-03-18 19:00:00|30065.1|30058.1|30035.1|30028.1|30075.1|30068.1|30032.6|30025.6|107
1616094300000|2021-03-18 19:05:00|30037.6|30030.6|30047.6|30040.6|30047.6|30040.6|30000.1|29993.1|132
1616094600000|2021-03-18 19:10:00|30050.1|30043.1|30050.1|30043.1|30070.1|30063.1|30045.1|30038.1|86
1616094900000|2021-03-18 19:15:00|30047.6|30040.6|30035.1|30028.1|30050.1|30043.1|30020.1|30013.1|62
1616095200000|2021-03-18 19:20:00|30037.6|30030.6|29997.6|29990.6|30040.1|30033.1|29995.1|29988.1|85
1616095500000|2021-03-18 19:25:00|30000.1|29993.1|30035.1|30028.1|30035.1|30028.1|29990.1|29983.1|172
1616095800000|2021-03-18 19:30:00|30032.6|30025.6|29985.1|29978.1|30040.1|30033.1|29982.6|29975.6|130
1616096100000|2021-03-18 19:35:00|29987.6|29980.6|29985.1|29978.1|30002.6|29995.6|29980.1|29973.1|162
1616096400000|2021-03-18 19:40:00|29987.6|29980.6|29955.1|29948.1|29990.1|29983.1|29955.1|29948.1|507
1616096700000|2021-03-18 19:45:00|29957.6|29950.6|29920.1|29913.1|29965.1|29958.1|29920.1|29913.1|377
1616097000000|2021-03-18 19:50:00|29922.6|29915.6|29935.1|29928.1|29955.1|29948.1|29920.1|29913.1|223
1616097300000|2021-03-18 19:55:00|29937.6|29930.6|29910.1|29903.1|29960.1|29953.1|29910.1|29903.1|329
1616097600000|2021-03-18 20:00:00|29915.1|29908.1|29960.1|29953.1|29960.1|29953.1|29915.1|29908.1|186
1616097900000|2021-03-18 20:05:00|29957.6|29950.6|29965.1|29958.1|29975.1|29968.1|29955.1|29948.1|122
1616098200000|2021-03-18 20:10:00|29962.6|29955.6|29954.1|29939.1|29965.1|29958.1|29950.1|29939.1|57
1616098500000|2021-03-18 20:15:00|29951.6|29936.6|29954.1|29939.1|29956.6|29941.6|29944.1|29929.1|34
1616098800000|2021-03-18 20:20:00|29956.6|29941.6|29951.6|29936.6|29959.1|29944.1|29951.6|29936.6|8
1616099100000|2021-03-18 20:25:00|29949.1|29934.1|29944.1|29929.1|29949.1|29934.1|29939.1|29924.1|88
1616099400000|2021-03-18 20:30:00|29946.6|29931.6|29944.1|29929.1|29951.6|29936.6|29944.1|29929.1|23
1616099700000|2021-03-18 20:35:00|29941.6|29926.6|29939.1|29924.1|29944.1|29929.1|29939.1|29924.1|11
1616100000000|2021-03-18 20:40:00|||||||||36
1616100300000|2021-03-18 20:45:00|29936.6|29921.6|29939.1|29924.1|29939.1|29924.1|29934.1|29919.1|13
1616100600000|2021-03-18 20:50:00|29934.1|29919.1|29941.6|29926.6|29944.1|29929.1|29934.1|29919.1|24
1616100900000|2021-03-18 20:55:00|29944.1|29929.1|29958|29928|29964.1|29949.1|29941.6|29924.7|47
1616101200000|2021-03-18 21:00:00|29958.6|29928.6|29958.6|29928.6|29959.8|29929.8|29956.8|29926.8|0
1616101500000|2021-03-18 21:05:00|29958.4|29928.4|29958.1|29928.1|29959.5|29929.5|29957.1|29927.1|0
1616101800000|2021-03-18 21:10:00|29958.2|29928.2|29956.2|29926.2|29958.7|29928.7|29954.2|29924.2|0
1616102100000|2021-03-18 21:15:00|29955.6|29925.6|29958.5|29928.5|29958.6|29928.6|29955.6|29925.6|0
1616102400000|2021-03-18 21:20:00|29958.3|29928.3|29959.9|29929.9|29960.6|29930.6|29958.3|29928.3|0
1616102700000|2021-03-18 21:25:00|29959.5|29929.5|29964.3|29934.3|29966|29936|29959.5|29929.5|0
1616103000000|2021-03-18 21:30:00|29963.7|29933.7|29964.1|29934.1|29964.9|29934.9|29960.3|29930.3|0
1616103300000|2021-03-18 21:35:00|29964.4|29934.4|29964.4|29934.4|29966.4|29936.4|29963.9|29933.9|0
1616103600000|2021-03-18 21:40:00|29964.1|29934.1|29964.7|29934.7|29966.8|29936.8|29963.4|29933.4|0
1616103900000|2021-03-18 21:45:00|29964.9|29934.9|29965.4|29935.4|29965.5|29935.5|29964.1|29934.1|0
1616104200000|2021-03-18 21:50:00|29965.2|29935.2|29966.4|29936.4|29969.1|29939.1|29965.2|29935.2|0
1616104500000|2021-03-18 21:55:00|29966.1|29936.1|29963.9|29933.9|29967.4|29937.4|29963.3|29933.3|0
1616104800000|2021-03-18 22:00:00|29963.7|29933.7|29946.6|29931.6|29972.7|29949.1|29944.1|29929.1|33
1616105100000|2021-03-18 22:05:00|29944.1|29929.1|29944.1|29929.1|29949.1|29934.1|29941.6|29926.6|12
1616105400000|2021-03-18 22:10:00|29941.6|29926.6|29959.1|29944.1|29959.1|29944.1|29939.1|29924.1|18
1616105700000|2021-03-18 22:15:00|29966.6|29951.6|29984.1|29969.1|29984.1|29969.1|29966.6|29951.6|46
1616106000000|2021-03-18 22:20:00|29986.6|29971.6|29991.6|29976.6|29996.6|29981.6|29986.6|29971.6|54
1616106300000|2021-03-18 22:25:00|29989.1|29974.1|30014.1|29999.1|30014.1|29999.1|29986.6|29971.6|30
1616106600000|2021-03-18 22:30:00|30019.1|30004.1|30019.1|30004.1|30019.1|30004.1|30019.1|30004.1|7
1616106900000|2021-03-18 22:35:00|30024.1|30009.1|30019.1|30004.1|30029.1|30014.1|30019.1|30004.1|22
1616107200000|2021-03-18 22:40:00|30021.6|30006.6|30039.1|30024.1|30039.1|30024.1|30021.6|30006.6|18
1616107500000|2021-03-18 22:45:00|30041.6|30026.6|30031.6|30016.6|30049.1|30034.1|30029.1|30014.1|33
1616107800000|2021-03-18 22:50:00|30029.1|30014.1|30021.6|30006.6|30036.6|30021.6|30021.6|30006.6|15
1616108100000|2021-03-18 22:55:00|30019.1|30004.1|29976.6|29961.6|30019.1|30004.1|29976.6|29961.6|40
1616108400000|2021-03-18 23:00:00|29979.1|29964.1|29964.1|29949.1|29986.6|29971.6|29959.1|29944.1|34
1616108700000|2021-03-18 23:05:00|29966.6|29951.6|29966.6|29951.6|29969.1|29954.1|29964.1|29949.1|9
1616109000000|2021-03-18 23:10:00|29964.1|29949.1|29961.6|29946.6|29966.6|29951.6|29951.6|29936.6|17
1616109300000|2021-03-18 23:15:00|29959.1|29944.1|29959.1|29944.1|29961.6|29946.6|29954.1|29939.1|17
1616109600000|2021-03-18 23:20:00|29956.6|29941.6|29956.6|29941.6|29959.1|29944.1|29944.1|29929.1|42
1616109900000|2021-03-18 23:25:00|29964.1|29949.1|29969.1|29954.1|29974.1|29959.1|29956.6|29941.6|51
1616110200000|2021-03-18 23:30:00|29971.6|29956.6|29945.1|29938.1|29980.1|29973.1|29945.1|29938.1|16642
1616110500000|2021-03-18 23:35:00|29942.6|29935.6|29937.6|29930.6|29947.6|29940.6|29935.1|29928.1|125
1616110800000|2021-03-18 23:40:00|29940.1|29933.1|29920.2|29913.2|29955.2|29948.2|29915.2|29908.2|285
1616111100000|2021-03-18 23:45:00|29925.2|29918.2|29922.7|29915.7|29940.2|29933.2|29915.2|29908.2|397
1616111400000|2021-03-18 23:50:00|29920.2|29913.2|29910.2|29903.2|29935.2|29928.2|29902.7|29895.7|323
1616111700000|2021-03-18 23:55:00|29912.7|29905.7|29895.2|29888.2|29925.2|29918.2|29875.2|29868.2|475
1616112000000|2021-03-19 00:00:00|29890.2|29883.2|29990.2|29983.2|30000.2|29993.2|29875.2|29868.2|1611
1616112300000|2021-03-19 00:05:00|29995.2|29988.2|30020.2|30013.2|30047.7|30040.7|29980.2|29973.2|1156
1616112600000|2021-03-19 00:10:00|30022.7|30015.7|29987.7|29980.7|30035.2|30028.2|29965.2|29958.2|898
1616112900000|2021-03-19 00:15:00|29990.2|29983.2|30010.2|30003.2|30040.2|30033.2|29970.2|29963.2|761
1616113200000|2021-03-19 00:20:00|30012.7|30005.7|30015.2|30008.2|30035.2|30028.2|29980.2|29973.2|455
1616113500000|2021-03-19 00:25:00|30017.7|30010.7|30050.2|30043.2|30057.7|30050.7|30005.2|29998.2|524
1616113800000|2021-03-19 00:30:00|30055.2|30048.2|30045.2|30038.2|30057.7|30050.7|30025.2|30018.2|299
1616114100000|2021-03-19 00:35:00|30042.7|30035.7|30015.2|30008.2|30050.2|30043.2|30010.2|30003.2|323
1616114400000|2021-03-19 00:40:00|30010.2|30003.2|30037.7|30030.7|30052.7|30045.7|30000.2|29993.2|278
1616114700000|2021-03-19 00:45:00|30040.2|30033.2|30032.7|30025.7|30045.2|30038.2|30017.7|30010.7|316
1616115000000|2021-03-19 00:50:00|30030.2|30023.2|30040.2|30033.2|30055.2|30048.2|30025.2|30018.2|187
1616115300000|2021-03-19 00:55:00|30037.7|30030.7|30030.2|30023.2|30040.2|30033.2|30020.2|30013.2|167
1616115600000|2021-03-19 01:00:00|30032.7|30025.7|30032.7|30025.7|30035.2|30028.2|30005.2|29998.2|330
1616115900000|2021-03-19 01:05:00|30030.2|30023.2|30025.2|30018.2|30050.2|30043.2|30015.2|30008.2|382
1616116200000|2021-03-19 01:10:00|30020.2|30013.2|30000.2|29993.2|30025.2|30018.2|29992.7|29985.7|253
1616116500000|2021-03-19 01:15:00|29997.7|29990.7|29995.2|29988.2|29997.7|29990.7|29970.2|29963.2|417
1616116800000|2021-03-19 01:20:00|29992.7|29985.7|29955.2|29948.2|30000.2|29993.2|29955.2|29948.2|323
1616117100000|2021-03-19 01:25:00|29952.7|29945.7|29965.2|29958.2|29970.2|29963.2|29942.7|29935.7|446
1616117400000|2021-03-19 01:30:00|29962.7|29955.7|29992.7|29985.7|30005.2|29998.2|29955.2|29948.2|493
1616117700000|2021-03-19 01:35:00|29990.2|29983.2|29995.2|29988.2|30005.2|29998.2|29977.7|29970.7|320
1616118000000|2021-03-19 01:40:00|29992.7|29985.7|29997.7|29990.7|30000.2|29993.2|29985.2|29978.2|248
1616118300000|2021-03-19 01:45:00|30000.2|29993.2|29995.2|29988.2|30005.2|29998.2|29985.2|29978.2|210
1616118600000|2021-03-19 01:50:00|29990.2|29983.2|29995.2|29988.2|30005.2|29998.2|29985.2|29978.2|341
1616118900000|2021-03-19 01:55:00|29990.2|29983.2|30010.2|30003.2|30015.2|30008.2|29990.2|29983.2|244
1616119200000|2021-03-19 02:00:00|30005.2|29998.2|29975.2|29968.2|30010.2|30003.2|29975.2|29968.2|308
1616119500000|2021-03-19 02:05:00|29970.2|29963.2|29965.2|29958.2|29975.2|29968.2|29960.2|29953.2|349
1616119800000|2021-03-19 02:10:00|29960.2|29953.2|29987.7|29980.7|29995.2|29988.2|29955.2|29948.2|234
1616120100000|2021-03-19 02:15:00|29985.2|29978.2|29960.2|29953.2|29985.2|29978.2|29960.2|29953.2|133
1616120400000|2021-03-19 02:20:00|29965.2|29958.2|29955.2|29948.2|29970.2|29963.2|29950.2|29943.2|219
1616120700000|2021-03-19 02:25:00|29952.7|29945.7|29965.2|29958.2|29975.2|29968.2|29950.2|29943.2|227
1616121000000|2021-03-19 02:30:00|29962.7|29955.7|29965.2|29958.2|29970.2|29963.2|29945.2|29938.2|106
1616121300000|2021-03-19 02:35:00|29960.2|29953.2|29955.2|29948.2|29965.2|29958.2|29950.2|29943.2|60
1616121600000|2021-03-19 02:40:00|29952.7|29945.7|29925.2|29918.2|29952.7|29945.7|29925.2|29918.2|170
1616121900000|2021-03-19 02:45:00|29927.7|29920.7|29940.2|29933.2|29945.2|29938.2|29922.7|29915.7|139
1616122200000|2021-03-19 02:50:00|29942.7|29935.7|29940.2|29933.2|29945.2|29938.2|29930.2|29923.2|73
1616122500000|2021-03-19 02:55:00|29937.7|29930.7|29927.7|29920.7|29940.2|29933.2|29915.2|29908.2|200
1616122800000|2021-03-19 03:00:00|29930.2|29923.2|29930.2|29923.2|29935.2|29928.2|29925.2|29918.2|62
1616123100000|2021-03-19 03:05:00|29927.7|29920.7|29927.7|29920.7|29930.2|29923.2|29915.2|29908.2|132
1616123400000|2021-03-19 03:10:00|29925.2|29918.2|29917.7|29910.7|29937.7|29930.7|29912.7|29905.7|47
1616123700000|2021-03-19 03:15:00|29915.2|29908.2|29937.7|29930.7|29937.7|29930.7|29915.2|29908.2|76
1616124000000|2021-03-19 03:20:00|29940.2|29933.2|29942.7|29935.7|29950.2|29943.2|29935.2|29928.2|58
1616124300000|2021-03-19 03:25:00|29945.2|29938.2|29947.7|29940.7|29950.2|29943.2|29940.2|29933.2|55
1616124600000|2021-03-19 03:30:00|29945.2|29938.2|29925.2|29918.2|29952.7|29945.7|29925.2|29918.2|239
1616124900000|2021-03-19 03:35:00|29922.7|29915.7|29952.7|29945.7|29962.7|29955.7|29922.7|29915.7|202
1616125200000|2021-03-19 03:40:00|29955.2|29948.2|29965.2|29958.2|30065.2|30058.2|29905.2|29898.2|2113
1616125500000|2021-03-19 03:45:00|29962.7|29955.7|29925.2|29918.2|29985.2|29978.2|29920.2|29913.2|831
1616125800000|2021-03-19 03:50:00|29922.7|29915.7|29805.2|29798.2|29930.2|29923.2|29797.7|29790.7|1836
1616126100000|2021-03-19 03:55:00|29802.7|29795.7|29750.2|29743.2|29812.7|29805.7|29685.2|29678.2|3064
1616126400000|2021-03-19 04:00:00|29752.7|29745.7|29710.2|29703.2|29757.7|29750.7|29662.7|29655.7|1890
1616126700000|2021-03-19 04:05:00|29707.7|29700.7|29760.2|29753.2|29775.2|29768.2|29630.2|29623.2|1938
1616127000000|2021-03-19 04:10:00|29762.7|29755.7|29800.2|29793.2|29800.2|29793.2|29745.2|29738.2|907
1616127300000|2021-03-19 04:15:00|29802.7|29795.7|29855.2|29848.2|29890.2|29883.2|29785.2|29778.2|1262
1616127600000|2021-03-19 04:20:00|29877.7|29870.7|29885.2|29878.2|29897.7|29890.7|29855.2|29848.2|904
1616127900000|2021-03-19 04:25:00|29887.7|29880.7|29887.7|29880.7|29895.2|29888.2|29862.7|29855.7|278
1616128200000|2021-03-19 04:30:00|29890.2|29883.2|29890.2|29883.2|29905.2|29898.2|29880.2|29873.2|417
1616128500000|2021-03-19 04:35:00|29895.2|29888.2|29867.7|29860.7|29897.7|29890.7|29852.7|29845.7|438
1616128800000|2021-03-19 04:40:00|29865.2|29858.2|29870.2|29863.2|29885.2|29878.2|29845.2|29838.2|324
1616129100000|2021-03-19 04:45:00|29867.7|29860.7|29877.7|29870.7|29880.2|29873.2|29855.2|29848.2|212
1616129400000|2021-03-19 04:50:00|29880.2|29873.2|29885.2|29878.2|29895.2|29888.2|29875.2|29868.2|250
1616129700000|2021-03-19 04:55:00|29882.7|29875.7|29857.7|29850.7|29885.2|29878.2|29855.2|29848.2|136
1616130000000|2021-03-19 05:00:00|29855.2|29848.2|29870.2|29863.2|29880.2|29873.2|29855.2|29848.2|306
1616130300000|2021-03-19 05:05:00|29875.2|29868.2|29865.2|29858.2|29880.2|29873.2|29855.2|29848.2|234
1616130600000|2021-03-19 05:10:00|29860.2|29853.2|29830.2|29823.2|29865.2|29858.2|29825.2|29818.2|240
1616130900000|2021-03-19 05:15:00|29827.7|29820.7|29815.2|29808.2|29842.7|29835.7|29805.2|29798.2|692
1616131200000|2021-03-19 05:20:00|29820.2|29813.2|29780.2|29773.2|29820.2|29813.2|29775.2|29768.2|957
1616131500000|2021-03-19 05:25:00|29777.7|29770.7|29787.7|29780.7|29790.2|29783.2|29770.2|29763.2|634
1616131800000|2021-03-19 05:30:00|29790.2|29783.2|29785.2|29778.2|29795.2|29788.2|29760.2|29753.2|725
1616132100000|2021-03-19 05:35:00|29782.7|29775.7|29780.2|29773.2|29805.2|29798.2|29780.2|29773.2|480
1616132400000|2021-03-19 05:40:00|29785.2|29778.2|29745.2|29738.2|29785.2|29778.2|29735.2|29728.2|677
1616132700000|2021-03-19 05:45:00|29750.2|29743.2|29755.2|29748.2|29765.2|29758.2|29740.2|29733.2|704
1616133000000|2021-03-19 05:50:00|29750.2|29743.2|29775.2|29768.2|29775.2|29768.2|29745.2|29738.2|863
1616133300000|2021-03-19 05:55:00|29780.2|29773.2|29815.2|29808.2|29815.2|29808.2|29765.2|29758.2|1822
1616133600000|2021-03-19 06:00:00|29810.2|29803.2|29740.2|29733.2|29820.2|29813.2|29725.2|29718.2|3254
1616133900000|2021-03-19 06:05:00|29737.7|29730.7|29700.2|29693.2|29737.7|29730.7|29695.2|29688.2|1454
1616134200000|2021-03-19 06:10:00|29697.7|29690.7|29675.2|29668.2|29702.7|29695.7|29650.2|29643.2|656
1616134500000|2021-03-19 06:15:00|29677.7|29670.7|29655.2|29648.2|29690.2|29683.2|29650.2|29643.2|453
1616134800000|2021-03-19 06:20:00|29650.2|29643.2|29647.7|29640.7|29670.2|29663.2|29647.7|29640.7|686
1616135100000|2021-03-19 06:25:00|29650.2|29643.2|29650.2|29643.2|29655.2|29648.2|29645.2|29638.2|151
1616135400000|2021-03-19 06:30:00|29645.2|29638.2|29665.2|29658.2|29670.2|29663.2|29645.2|29638.2|158
1616135700000|2021-03-19 06:35:00|29670.2|29663.2|29667.7|29660.7|29675.2|29668.2|29665.2|29658.2|93
1616136000000|2021-03-19 06:40:00|29670.2|29663.2|29660.2|29653.2|29670.2|29663.2|29655.2|29648.2|69
1616136300000|2021-03-19 06:45:00|29655.2|29648.2|29675.2|29668.2|29675.2|29668.2|29655.2|29648.2|43
1616136600000|2021-03-19 06:50:00|29680.2|29673.2|29680.2|29673.2|29705.2|29698.2|29680.2|29673.2|119
1616136900000|2021-03-19 06:55:00|29682.7|29675.7|29697.7|29690.7|29700.2|29693.2|29675.2|29668.2|110
1616137200000|2021-03-19 07:00:00|29700.2|29693.2|29717.7|29710.7|29725.2|29718.2|29685.2|29678.2|245
1616137500000|2021-03-19 07:05:00|29720.2|29713.2|29740.2|29733.2|29750.2|29743.2|29717.7|29710.7|265
1616137800000|2021-03-19 07:10:00|29745.2|29738.2|29725.2|29718.2|29745.2|29738.2|29722.7|29715.7|65
1616138100000|2021-03-19 07:15:00|29730.2|29723.2|29757.7|29750.7|29760.2|29753.2|29725.2|29718.2|128
1616138400000|2021-03-19 07:20:00|29760.2|29753.2|29745.2|29738.2|29760.2|29753.2|29745.2|29738.2|47
1616138700000|2021-03-19 07:25:00|29747.7|29740.7|29740.2|29733.2|29755.2|29748.2|29737.7|29730.7|77
1616139000000|2021-03-19 07:30:00|29742.7|29735.7|29765.2|29758.2|29770.2|29763.2|29727.7|29720.7|542
1616139300000|2021-03-19 07:35:00|29767.7|29760.7|29747.7|29740.7|29775.2|29768.2|29745.2|29738.2|202
1616139600000|2021-03-19 07:40:00|29745.2|29738.2|29765.2|29758.2|29765.2|29758.2|29740.2|29733.2|139
1616139900000|2021-03-19 07:45:00|29767.7|29760.7|29765.2|29758.2|29780.2|29773.2|29755.2|29748.2|198
1616140200000|2021-03-19 07:50:00|29767.7|29760.7|29755.2|29748.2|29775.2|29768.2|29755.2|29748.2|63
1616140500000|2021-03-19 07:55:00|29752.7|29745.7|29750.2|29743.2|29775.2|29768.2|29750.2|29743.2|125
1616140800000|2021-03-19 08:00:00|29747.7|29740.7|29737.7|29730.7|29780.2|29773.2|29735.2|29728.2|186
1616141100000|2021-03-19 08:05:00|29740.2|29733.2|29775.2|29768.2|29787.7|29780.7|29735.2|29728.2|136
1616141400000|2021-03-19 08:10:00|29770.2|29763.2|29765.2|29758.2|29787.7|29780.7|29750.2|29743.2|176
1616141700000|2021-03-19 08:15:00|29762.7|29755.7|29780.2|29773.2|29785.2|29778.2|29755.2|29748.2|108
1616142000000|2021-03-19 08:20:00|29775.2|29768.2|29765.2|29758.2|29780.2|29773.2|29760.2|29753.2|74
1616142300000|2021-03-19 08:25:00|29770.2|29763.2|29790.2|29783.2|29800.2|29793.2|29765.2|29758.2|240
1616142600000|2021-03-19 08:30:00|29792.7|29785.7|29785.2|29778.2|29810.2|29803.2|29780.2|29773.2|122
1616142900000|2021-03-19 08:35:00|29782.7|29775.7|29785.2|29778.2|29800.2|29793.2|29780.2|29773.2|53
1616143200000|2021-03-19 08:40:00|29782.7|29775.7|29782.7|29775.7|29800.2|29793.2|29780.2|29773.2|83
1616143500000|2021-03-19 08:45:00|29780.2|29773.2|29780.2|29773.2|29782.7|29775.7|29770.2|29763.2|115
1616143800000|2021-03-19 08:50:00|29777.7|29770.7|29775.2|29768.2|29780.2|29773.2|29765.2|29758.2|366
1616144100000|2021-03-19 08:55:00|29770.2|29763.2|29760.2|29753.2|29777.7|29770.7|29755.2|29748.2|250
1616144400000|2021-03-19 09:00:00|29762.7|29755.7|29755.2|29748.2|29770.2|29763.2|29745.2|29738.2|238
1616144700000|2021-03-19 09:05:00|29750.2|29743.2|29735.2|29728.2|29750.2|29743.2|29730.2|29723.2|260
1616145000000|2021-03-19 09:10:00|29737.7|29730.7|29750.2|29743.2|29750.2|29743.2|29735.2|29728.2|137
1616145300000|2021-03-19 09:15:00|29747.7|29740.7|29740.2|29733.2|29750.2|29743.2|29740.2|29733.2|163
1616145600000|2021-03-19 09:20:00|29745.2|29738.2|29720.2|29713.2|29745.2|29738.2|29710.2|29703.2|606
1616145900000|2021-03-19 09:25:00|29725.2|29718.2|29705.2|29698.2|29735.2|29728.2|29700.2|29693.2|441
1616146200000|2021-03-19 09:30:00|29707.7|29700.7|29732.7|29725.7|29735.2|29728.2|29705.2|29698.2|317
1616146500000|2021-03-19 09:35:00|29735.2|29728.2|29750.2|29743.2|29755.2|29748.2|29730.2|29723.2|311
1616146800000|2021-03-19 09:40:00|29747.7|29740.7|29745.2|29738.2|29755.2|29748.2|29740.2|29733.2|316
1616147100000|2021-03-19 09:45:00|29747.7|29740.7|29740.2|29733.2|29762.7|29755.7|29740.2|29733.2|131
1616147400000|2021-03-19 09:50:00|29742.7|29735.7|29735.2|29728.2|29742.7|29735.7|29730.2|29723.2|65
1616147700000|2021-03-19 09:55:00|29732.7|29725.7|29747.7|29740.7|29747.7|29740.7|29732.7|29725.7|89
1616148000000|2021-03-19 10:00:00|29745.2|29738.2|29727.7|29720.7|29755.2|29748.2|29725.2|29718.2|153
1616148300000|2021-03-19 10:05:00|29725.2|29718.2|29725.2|29718.2|29732.7|29725.7|29715.2|29708.2|160
1616148600000|2021-03-19 10:10:00|29722.7|29715.7|29700.2|29693.2|29727.7|29720.7|29670.2|29663.2|377
1616148900000|2021-03-19 10:15:00|29702.7|29695.7|29690.2|29683.2|29710.2|29703.2|29680.2|29673.2|144
1616149200000|2021-03-19 10:20:00|29692.7|29685.7|29695.2|29688.2|29700.2|29693.2|29677.7|29670.7|84
1616149500000|2021-03-19 10:25:00|29697.7|29690.7|29705.2|29698.2|29705.2|29698.2|29685.2|29678.2|132
1616149800000|2021-03-19 10:30:00|29702.7|29695.7|29697.7|29690.7|29715.2|29708.2|29695.2|29688.2|64
1616150100000|2021-03-19 10:35:00|29695.2|29688.2|29680.2|29673.2|29700.2|29693.2|29680.2|29673.2|65
1616150400000|2021-03-19 10:40:00|29682.7|29675.7|29692.7|29685.7|29695.2|29688.2|29680.2|29673.2|32
1616150700000|2021-03-19 10:45:00|29690.2|29683.2|29690.2|29683.2|29702.7|29695.7|29685.2|29678.2|43
1616151000000|2021-03-19 10:50:00|29695.2|29688.2|29690.2|29683.2|29715.2|29708.2|29685.2|29678.2|71
1616151300000|2021-03-19 10:55:00|29692.7|29685.7|29695.2|29688.2|29695.2|29688.2|29682.7|29675.7|37
1616151600000|2021-03-19 11:00:00|29692.7|29685.7|29685.2|29678.2|29695.2|29688.2|29680.2|29673.2|41
1616151900000|2021-03-19 11:05:00|29682.7|29675.7|29650.2|29643.2|29685.2|29678.2|29645.2|29638.2|134
1616152200000|2021-03-19 11:10:00|29647.7|29640.7|29622.7|29615.7|29650.2|29643.2|29615.2|29608.2|198
1616152500000|2021-03-19 11:15:00|29620.2|29613.2|29625.2|29618.2|29632.7|29625.7|29610.2|29603.2|208
1616152800000|2021-03-19 11:20:00|29620.2|29613.2|29575.2|29568.2|29622.7|29615.7|29560.2|29553.2|276
1616153100000|2021-03-19 11:25:00|29570.2|29563.2|29585.2|29578.2|29587.7|29580.7|29555.2|29548.2|188
1616153400000|2021-03-19 11:30:00|29587.7|29580.7|29570.2|29563.2|29590.2|29583.2|29560.2|29553.2|195
1616153700000|2021-03-19 11:35:00|29572.7|29565.7|29575.2|29568.2|29595.2|29588.2|29565.2|29558.2|102
1616154000000|2021-03-19 11:40:00|29572.7|29565.7|29590.2|29583.2|29590.2|29583.2|29570.2|29563.2|85
1616154300000|2021-03-19 11:45:00|29587.7|29580.7|29595.2|29588.2|29602.7|29595.7|29585.2|29578.2|118
1616154600000|2021-03-19 11:50:00|29597.7|29590.7|29595.2|29588.2|29610.2|29603.2|29590.2|29583.2|115
1616154900000|2021-03-19 11:55:00|29592.7|29585.7|29590.2|29583.2|29607.7|29600.7|29590.2|29583.2|184
1616155200000|2021-03-19 12:00:00|29592.7|29585.7|29580.2|29573.2|29607.7|29600.7|29580.2|29573.2|157
1616155500000|2021-03-19 12:05:00|29582.7|29575.7|29560.2|29553.2|29582.7|29575.7|29532.7|29525.7|395
1616155800000|2021-03-19 12:10:00|29555.2|29548.2|29535.2|29528.2|29565.2|29558.2|29530.2|29523.2|273
1616156100000|2021-03-19 12:15:00|29530.2|29523.2|29575.2|29568.2|29580.2|29573.2|29530.2|29523.2|181
1616156400000|2021-03-19 12:20:00|29572.7|29565.7|29565.2|29558.2|29575.2|29568.2|29555.2|29548.2|262
1616156700000|2021-03-19 12:25:00|29560.2|29553.2|29545.2|29538.2|29562.7|29555.7|29530.2|29523.2|128
1616157000000|2021-03-19 12:30:00|29547.7|29540.7|29550.2|29543.2|29570.2|29563.2|29545.2|29538.2|227
1616157300000|2021-03-19 12:35:00|29545.2|29538.2|29570.2|29563.2|29570.2|29563.2|29545.2|29538.2|175
1616157600000|2021-03-19 12:40:00|29567.7|29560.7|29570.2|29563.2|29575.2|29568.2|29565.2|29558.2|160
1616157900000|2021-03-19 12:45:00|29572.7|29565.7|29562.7|29555.7|29575.2|29568.2|29555.2|29548.2|291
1616158200000|2021-03-19 12:50:00|29560.2|29553.2|29565.2|29558.2|29570.2|29563.2|29560.2|29553.2|71
1616158500000|2021-03-19 12:55:00|29562.7|29555.7|29565.2|29558.2|29570.2|29563.2|29555.2|29548.2|42
1616158800000|2021-03-19 13:00:00|29555.2|29548.2|29525.2|29518.2|29555.2|29548.2|29460.2|29453.2|726
1616159100000|2021-03-19 13:05:00|29530.2|29523.2|29505.2|29498.2|29540.2|29533.2|29495.2|29488.2|174
1616159400000|2021-03-19 13:10:00|29507.7|29500.7|29500.2|29493.2|29520.2|29513.2|29490.2|29483.2|69
1616159700000|2021-03-19 13:15:00|29502.7|29495.7|29510.2|29503.2|29525.2|29518.2|29500.2|29493.2|171
1616160000000|2021-03-19 13:20:00|29512.7|29505.7|29497.7|29490.7|29525.2|29518.2|29495.2|29488.2|140
1616160300000|2021-03-19 13:25:00|29495.2|29488.2|29490.2|29483.2|29497.7|29490.7|29477.7|29470.7|203
1616160600000|2021-03-19 13:30:00|29485.2|29478.2|29450.2|29443.2|29505.2|29498.2|29450.2|29443.2|778
1616160900000|2021-03-19 13:35:00|29455.2|29448.2|29410.2|29403.2|29465.2|29458.2|29407.7|29400.7|479
1616161200000|2021-03-19 13:40:00|29407.7|29400.7|29272.7|29265.7|29412.7|29405.7|29110.2|29103.2|3828
1616161500000|2021-03-19 13:45:00|29270.2|29263.2|29190.2|29183.2|29270.2|29263.2|29180.2|29173.2|1379
1616161800000|2021-03-19 13:50:00|29187.7|29180.7|29295.2|29288.2|29332.7|29325.7|29187.7|29180.7|932
1616162100000|2021-03-19 13:55:00|29290.2|29283.2|29315.2|29308.2|29340.2|29333.2|29275.2|29268.2|422
1616162400000|2021-03-19 14:00:00|29312.7|29305.7|29275.2|29268.2|29320.2|29313.2|29275.2|29268.2|359
1616162700000|2021-03-19 14:05:00|29277.7|29270.7|29295.2|29288.2|29300.2|29293.2|29235.2|29228.2|344
1616163000000|2021-03-19 14:10:00|29300.2|29293.2|29300.2|29293.2|29310.2|29303.2|29252.7|29245.7|446
1616163300000|2021-03-19 14:15:00|29297.7|29290.7|29352.7|29345.7|29352.7|29345.7|29280.2|29273.2|414
1616163600000|2021-03-19 14:20:00|29355.2|29348.2|29355.2|29348.2|29380.2|29373.2|29345.2|29338.2|561
1616163900000|2021-03-19 14:25:00|29357.7|29350.7|29335.2|29328.2|29375.2|29368.2|29335.2|29328.2|399
1616164200000|2021-03-19 14:30:00|29340.2|29333.2|29237.7|29230.7|29350.2|29343.2|29180.2|29173.2|577
1616164500000|2021-03-19 14:35:00|29240.2|29233.2|29310.2|29303.2|29310.2|29303.2|29235.2|29228.2|613
1616164800000|2021-03-19 14:40:00|29307.7|29300.7|29335.2|29328.2|29345.2|29338.2|29292.7|29285.7|464
1616165100000|2021-03-19 14:45:00|29332.7|29325.7|29332.7|29325.7|29350.2|29343.2|29327.7|29320.7|263
1616165400000|2021-03-19 14:50:00|29330.2|29323.2|29360.2|29353.2|29372.7|29365.7|29325.2|29318.2|320
1616165700000|2021-03-19 14:55:00|29362.7|29355.7|29365.2|29358.2|29370.2|29363.2|29335.2|29328.2|171
1616166000000|2021-03-19 15:00:00|29367.7|29360.7|29345.2|29338.2|29375.2|29368.2|29345.2|29338.2|122
1616166300000|2021-03-19 15:05:00|29340.2|29333.2|29347.7|29340.7|29360.2|29353.2|29337.7|29330.7|148
1616166600000|2021-03-19 15:10:00|29350.2|29343.2|29340.2|29333.2|29365.2|29358.2|29325.2|29318.2|114
1616166900000|2021-03-19 15:15:00|29342.7|29335.7|29355.2|29348.2|29365.2|29358.2|29340.2|29333.2|264
1616167200000|2021-03-19 15:20:00|29350.2|29343.2|29327.7|29320.7|29360.2|29353.2|29325.2|29318.2|201
1616167500000|2021-03-19 15:25:00|29325.2|29318.2|29287.7|29280.7|29327.7|29320.7|29265.2|29258.2|371
1616167800000|2021-03-19 15:30:00|29285.2|29278.2|29335.2|29328.2|29340.2|29333.2|29280.2|29273.2|241
1616168100000|2021-03-19 15:35:00|29337.7|29330.7|29340.2|29333.2|29340.2|29333.2|29320.2|29313.2|223
1616168400000|2021-03-19 15:40:00|29342.7|29335.7|29357.7|29350.7|29360.2|29353.2|29330.2|29323.2|197
1616168700000|2021-03-19 15:45:00|29355.2|29348.2|29355.2|29348.2|29370.2|29363.2|29350.2|29343.2|408
1616169000000|2021-03-19 15:50:00|29352.7|29345.7|29397.7|29390.7|29400.2|29393.2|29345.2|29338.2|175
1616169300000|2021-03-19 15:55:00|29395.2|29388.2|29397.7|29390.7|29405.2|29398.2|29390.2|29383.2|100
1616169600000|2021-03-19 16:00:00|29400.2|29393.2|29420.2|29413.2|29430.2|29423.2|29397.7|29390.7|266
1616169900000|2021-03-19 16:05:00|29417.7|29410.7|29412.7|29405.7|29420.2|29413.2|29400.2|29393.2|134
1616170200000|2021-03-19 16:10:00|29410.2|29403.2|29400.2|29393.2|29410.2|29403.2|29395.2|29388.2|120
1616170500000|2021-03-19 16:15:00|29402.7|29395.7|29415.2|29408.2|29420.2|29413.2|29402.7|29395.7|187
1616170800000|2021-03-19 16:20:00|29410.2|29403.2|29425.2|29418.2|29440.2|29433.2|29407.7|29400.7|225
1616171100000|2021-03-19 16:25:00|29420.2|29413.2|29415.2|29408.2|29430.2|29423.2|29405.2|29398.2|183
1616171400000|2021-03-19 16:30:00|29412.7|29405.7|29407.7|29400.7|29435.2|29428.2|29400.2|29393.2|296
1616171700000|2021-03-19 16:35:00|29405.2|29398.2|29390.2|29383.2|29410.2|29403.2|29387.7|29380.7|365
1616172000000|2021-03-19 16:40:00|29395.2|29388.2|29432.7|29425.7|29440.2|29433.2|29392.7|29385.7|185
1616172300000|2021-03-19 16:45:00|29435.2|29428.2|29432.7|29425.7|29435.2|29428.2|29402.7|29395.7|295
1616172600000|2021-03-19 16:50:00|29435.2|29428.2|29437.7|29430.7|29440.2|29433.2|29420.2|29413.2|48
1616172900000|2021-03-19 16:55:00|29435.2|29428.2|29447.7|29440.7|29447.7|29440.7|29432.7|29425.7|88
1616173200000|2021-03-19 17:00:00|29445.2|29438.2|29430.2|29423.2|29450.2|29443.2|29430.2|29423.2|152
1616173500000|2021-03-19 17:05:00|29432.7|29425.7|29435.2|29428.2|29437.7|29430.7|29415.2|29408.2|249
1616173800000|2021-03-19 17:10:00|29437.7|29430.7|29455.2|29448.2|29455.2|29448.2|29430.2|29423.2|181
1616174100000|2021-03-19 17:15:00|29452.7|29445.7|29457.7|29450.7|29470.2|29463.2|29445.2|29438.2|158
1616174400000|2021-03-19 17:20:00|29460.2|29453.2|29465.2|29458.2|29467.7|29460.7|29450.2|29443.2|104
1616174700000|2021-03-19 17:25:00|29467.7|29460.7|29480.2|29473.2|29480.2|29473.2|29462.7|29455.7|114
1616175000000|2021-03-19 17:30:00|29485.2|29478.2|29475.2|29468.2|29490.2|29483.2|29467.7|29460.7|132
1616175300000|2021-03-19 17:35:00|29477.7|29470.7|29485.2|29478.2|29490.2|29483.2|29465.2|29458.2|109
1616175600000|2021-03-19 17:40:00|29487.7|29480.7|29482.7|29475.7|29487.7|29480.7|29475.2|29468.2|82
1616175900000|2021-03-19 17:45:00|29485.2|29478.2|29490.2|29483.2|29490.2|29483.2|29480.2|29473.2|36
1616176200000|2021-03-19 17:50:00|29487.7|29480.7|29480.2|29473.2|29490.2|29483.2|29480.2|29473.2|52
1616176500000|2021-03-19 17:55:00|29475.2|29468.2|29480.2|29473.2|29480.2|29473.2|29460.2|29453.2|64
1616176800000|2021-03-19 18:00:00|29482.7|29475.7|29500.2|29493.2|29525.2|29518.2|29480.2|29473.2|400
1616177100000|2021-03-19 18:05:00|29497.7|29490.7|29480.2|29473.2|29507.7|29500.7|29480.2|29473.2|73
1616177400000|2021-03-19 18:10:00|29475.2|29468.2|29500.2|29493.2|29505.2|29498.2|29475.2|29468.2|50
1616177700000|2021-03-19 18:15:00|29497.7|29490.7|29480.2|29473.2|29500.2|29493.2|29475.2|29468.2|49
1616178000000|2021-03-19 18:20:00|29485.2|29478.2|29480.2|29473.2|29485.2|29478.2|29470.2|29463.2|70
1616178300000|2021-03-19 18:25:00|29482.7|29475.7|29502.7|29495.7|29505.2|29498.2|29480.2|29473.2|19
1616178600000|2021-03-19 18:30:00|29500.2|29493.2|29500.2|29493.2|29507.7|29500.7|29495.2|29488.2|78
1616178900000|2021-03-19 18:35:00|29497.7|29490.7|29502.7|29495.7|29510.2|29503.2|29495.2|29488.2|120
1616179200000|2021-03-19 18:40:00|29505.2|29498.2|29500.2|29493.2|29505.2|29498.2|29492.7|29485.7|61
1616179500000|2021-03-19 18:45:00|29502.7|29495.7|29510.2|29503.2|29510.2|29503.2|29495.2|29488.2|30
1616179800000|2021-03-19 18:50:00|29507.7|29500.7|29490.2|29483.2|29510.2|29503.2|29487.7|29480.7|34
1616180100000|2021-03-19 18:55:00|29495.2|29488.2|29520.2|29513.2|29520.2|29513.2|29490.2|29483.2|119
1616180400000|2021-03-19 19:00:00|29517.7|29510.7|29505.2|29498.2|29535.2|29528.2|29505.2|29498.2|205
1616180700000|2021-03-19 19:05:00|29507.7|29500.7|29520.2|29513.2|29527.7|29520.7|29505.2|29498.2|73
1616181000000|2021-03-19 19:10:00|29522.7|29515.7|29525.2|29518.2|29535.2|29528.2|29520.2|29513.2|66
1616181300000|2021-03-19 19:15:00|29522.7|29515.7|29512.7|29505.7|29535.2|29528.2|29510.2|29503.2|33
1616181600000|2021-03-19 19:20:00|29515.2|29508.2|29505.2|29498.2|29525.2|29518.2|29497.7|29490.7|77
1616181900000|2021-03-19 19:25:00|29502.7|29495.7|29520.2|29513.2|29527.7|29520.7|29502.7|29495.7|63
1616182200000|2021-03-19 19:30:00|29517.7|29510.7|29535.2|29528.2|29535.2|29528.2|29512.7|29505.7|61
1616182500000|2021-03-19 19:35:00|29537.7|29530.7|29550.2|29543.2|29570.2|29563.2|29530.2|29523.2|131
1616182800000|2021-03-19 19:40:00|29552.7|29545.7|29557.7|29550.7|29560.2|29553.2|29550.2|29543.2|146
1616183100000|2021-03-19 19:45:00|29555.2|29548.2|29565.2|29558.2|29570.2|29563.2|29550.2|29543.2|235
1616183400000|2021-03-19 19:50:00|29560.2|29553.2|29545.2|29538.2|29580.2|29573.2|29540.2|29533.2|171
1616183700000|2021-03-19 19:55:00|29547.7|29540.7|29535.2|29528.2|29550.2|29543.2|29520.2|29513.2|257
1616184000000|2021-03-19 20:00:00|29542.7|29535.7|29530.2|29523.2|29545.2|29538.2|29527.7|29520.7|113
1616184300000|2021-03-19 20:05:00|29527.7|29520.7|29525.2|29518.2|29527.7|29520.7|29515.2|29508.2|46
1616184600000|2021-03-19 20:10:00|29520.2|29513.2|29519.2|29504.2|29527.7|29520.7|29519.2|29504.2|64
1616184900000|2021-03-19 20:15:00|29521.7|29506.7|29491.7|29476.7|29521.7|29506.7|29491.7|29476.7|117
1616185200000|2021-03-19 20:20:00|29494.2|29479.2|29499.2|29484.2|29501.7|29486.7|29484.2|29469.2|72
1616185500000|2021-03-19 20:25:00|29501.7|29486.7|29511.7|29496.7|29521.7|29506.7|29499.2|29484.2|10
1616185800000|2021-03-19 20:30:00|29509.2|29494.2|29521.7|29506.7|29524.2|29509.2|29506.7|29491.7|8
1616186100000|2021-03-19 20:35:00|29519.2|29504.2|29519.2|29504.2|29529.2|29514.2|29516.7|29501.7|6
1616186400000|2021-03-19 20:40:00|29521.7|29506.7|29511.7|29496.7|29521.7|29506.7|29511.7|29496.7|2
1616186700000|2021-03-19 20:45:00|29514.2|29499.2|29501.7|29486.7|29521.7|29506.7|29499.2|29484.2|18
1616187000000|2021-03-19 20:50:00|29499.2|29484.2|29494.2|29479.2|29501.7|29486.7|29494.2|29479.2|24
1616187300000|2021-03-19 20:55:00|29501.7|29486.7|29476.7|29446.7|29501.7|29486.7|29469.2|29445.2|40
1616364000000|2021-03-21 22:00:00|29479.2|29464.2|29426.7|29411.7|29479.2|29464.2|29414.2|29399.2|42
1616364300000|2021-03-21 22:05:00|29429.2|29414.2|29429.2|29414.2|29436.7|29421.7|29424.2|29409.2|2
1616364600000|2021-03-21 22:10:00|29434.2|29419.2|29424.2|29409.2|29434.2|29419.2|29424.2|29409.2|10
1616364900000|2021-03-21 22:15:00|29434.2|29419.2|29454.2|29439.2|29454.2|29439.2|29429.2|29414.2|26
1616365200000|2021-03-21 22:20:00|29451.7|29436.7|29439.2|29424.2|29454.2|29439.2|29431.7|29416.7|36
1616365500000|2021-03-21 22:25:00|29441.7|29426.7|29446.7|29431.7|29449.2|29434.2|29441.7|29426.7|3
1616365800000|2021-03-21 22:30:00|29444.2|29429.2|29449.2|29434.2|29451.7|29436.7|29441.7|29426.7|5
1616366100000|2021-03-21 22:35:00|29451.7|29436.7|29441.7|29426.7|29454.2|29439.2|29436.7|29421.7|20
1616366400000|2021-03-21 22:40:00|29439.2|29424.2|29441.7|29426.7|29454.2|29439.2|29439.2|29424.2|27
1616367000000|2021-03-21 22:50:00|29439.2|29424.2|29431.7|29416.7|29439.2|29424.2|29429.2|29414.2|11
1616367300000|2021-03-21 22:55:00|29434.2|29419.2|29441.7|29426.7|29441.7|29426.7|29434.2|29419.2|15
1616367600000|2021-03-21 23:00:00|29444.2|29429.2|29459.2|29444.2|29464.2|29449.2|29441.7|29426.7|26
1616367900000|2021-03-21 23:05:00|29456.7|29441.7|29449.2|29434.2|29459.2|29444.2|29449.2|29434.2|12
1616368200000|2021-03-21 23:10:00|29454.2|29439.2|29459.2|29444.2|29459.2|29444.2|29439.2|29424.2|28
1616368500000|2021-03-21 23:15:00|29464.2|29449.2|29454.2|29439.2|29464.2|29449.2|29454.2|29439.2|25
1616368800000|2021-03-21 23:20:00|29459.2|29444.2|29469.2|29454.2|29479.2|29464.2|29459.2|29444.2|58
1616369100000|2021-03-21 23:25:00|29471.7|29456.7|29464.2|29449.2|29471.7|29456.7|29464.2|29449.2|15
1616369400000|2021-03-21 23:30:00|29466.7|29451.7|29407.7|29400.7|29469.2|29454.2|29390.2|29383.2|21358
1616369700000|2021-03-21 23:35:00|29405.2|29398.2|29397.7|29390.7|29405.2|29398.2|29367.7|29360.7|190
1616370000000|2021-03-21 23:40:00|29395.2|29388.2|29425.2|29418.2|29435.2|29428.2|29392.7|29385.7|200
1616370300000|2021-03-21 23:45:00|29422.7|29415.7|29365.2|29358.2|29432.7|29425.7|29360.2|29353.2|378
1616370600000|2021-03-21 23:50:00|29360.2|29353.2|29300.2|29293.2|29365.2|29358.2|29290.2|29283.2|386
1616370900000|2021-03-21 23:55:00|29297.7|29290.7|29342.7|29335.7|29357.7|29350.7|29290.2|29283.2|246
1616371200000|2021-03-22 00:00:00|29350.2|29343.2|29340.2|29333.2|29390.2|29383.2|29300.2|29293.2|2179
1616371500000|2021-03-22 00:05:00|29337.7|29330.7|29340.2|29333.2|29360.2|29353.2|29297.7|29290.7|1067
1616371800000|2021-03-22 00:10:00|29335.2|29328.2|29360.2|29353.2|29375.2|29368.2|29327.7|29320.7|1171
1616372100000|2021-03-22 00:15:00|29357.7|29350.7|29320.2|29313.2|29360.2|29353.2|29310.2|29303.2|1147
1616372400000|2021-03-22 00:20:00|29317.7|29310.7|29270.2|29263.2|29317.7|29310.7|29265.2|29258.2|1018
1616372700000|2021-03-22 00:25:00|29265.2|29258.2|29255.2|29248.2|29270.2|29263.2|29220.2|29213.2|828
1616373000000|2021-03-22 00:30:00|29252.7|29245.7|29205.2|29198.2|29252.7|29245.7|29195.2|29188.2|946
1616373300000|2021-03-22 00:35:00|29202.7|29195.7|29230.2|29223.2|29235.2|29228.2|29180.2|29173.2|739
1616373600000|2021-03-22 00:40:00|29227.7|29220.7|29190.2|29183.2|29240.2|29233.2|29175.2|29168.2|764
1616373900000|2021-03-22 00:45:00|29187.7|29180.7|29195.2|29188.2|29205.2|29198.2|29162.7|29155.7|559
1616374200000|2021-03-22 00:50:00|29200.2|29193.2|29252.7|29245.7|29260.2|29253.2|29190.2|29183.2|498
1616374500000|2021-03-22 00:55:00|29250.2|29243.2|29215.2|29208.2|29255.2|29248.2|29205.2|29198.2|408
1616374800000|2021-03-22 01:00:00|29210.2|29203.2|29219.2|29212.2|29224.2|29217.2|29180.2|29173.2|848
1616375100000|2021-03-22 01:05:00|29216.7|29209.7|29214.2|29207.2|29241.7|29234.7|29209.2|29202.2|443
1616375400000|2021-03-22 01:10:00|29219.2|29212.2|29154.2|29147.2|29219.2|29212.2|29134.2|29127.2|691
1616375700000|2021-03-22 01:15:00|29156.7|29149.7|29139.2|29132.2|29164.2|29157.2|29129.2|29122.2|598
1616376000000|2021-03-22 01:20:00|29141.7|29134.7|29124.2|29117.2|29154.2|29147.2|29114.2|29107.2|513
1616376300000|2021-03-22 01:25:00|29126.7|29119.7|29126.7|29119.7|29154.2|29147.2|29114.2|29107.2|599
1616376600000|2021-03-22 01:30:00|29124.2|29117.2|29116.7|29109.7|29154.2|29147.2|29104.2|29097.2|888
1616376900000|2021-03-22 01:35:00|29119.2|29112.2|29174.2|29167.2|29174.2|29167.2|29119.2|29112.2|718
1616377200000|2021-03-22 01:40:00|29171.7|29164.7|29181.7|29174.7|29184.2|29177.2|29154.2|29147.2|483
1616377500000|2021-03-22 01:45:00|29184.2|29177.2|29234.2|29227.2|29239.2|29232.2|29184.2|29177.2|825
1616377800000|2021-03-22 01:50:00|29236.7|29229.7|29254.2|29247.2|29264.2|29257.2|29214.2|29207.2|602
1616378100000|2021-03-22 01:55:00|29249.2|29242.2|29294.2|29287.2|29294.2|29287.2|29249.2|29242.2|851
1616378400000|2021-03-22 02:00:00|29299.2|29292.2|29261.7|29254.7|29304.2|29297.2|29254.2|29247.2|565
1616378700000|2021-03-22 02:05:00|29264.2|29257.2|29249.2|29242.2|29264.2|29257.2|29239.2|29232.2|404
1616379000000|2021-03-22 02:10:00|29254.2|29247.2|29269.2|29262.2|29269.2|29262.2|29239.2|29232.2|402
1616379300000|2021-03-22 02:15:00|29274.2|29267.2|29274.2|29267.2|29289.2|29282.2|29259.2|29252.2|226
1616379600000|2021-03-22 02:20:00|29276.7|29269.7|29274.2|29267.2|29289.2|29282.2|29274.2|29267.2|260
1616379900000|2021-03-22 02:25:00|29276.7|29269.7|29259.2|29252.2|29279.2|29272.2|29249.2|29242.2|276
1616380200000|2021-03-22 02:30:00|29261.7|29254.7|29234.2|29227.2|29284.2|29277.2|29224.2|29217.2|508
1616380500000|2021-03-22 02:35:00|29239.2|29232.2|29184.2|29177.2|29244.2|29237.2|29174.2|29167.2|293
1616380800000|2021-03-22 02:40:00|29189.2|29182.2|29141.7|29134.7|29191.7|29184.7|29134.2|29127.2|282
1616381100000|2021-03-22 02:45:00|29144.2|29137.2|29149.2|29142.2|29159.2|29152.2|29119.2|29112.2|256
1616381400000|2021-03-22 02:50:00|29151.7|29144.7|29191.7|29184.7|29199.2|29192.2|29144.2|29137.2|272
1616381700000|2021-03-22 02:55:00|29189.2|29182.2|29216.7|29209.7|29224.2|29217.2|29181.7|29174.7|204
1616382000000|2021-03-22 03:00:00|29214.2|29207.2|29199.2|29192.2|29219.2|29212.2|29194.2|29187.2|208
1616382300000|2021-03-22 03:05:00|29194.2|29187.2|29224.2|29217.2|29229.2|29222.2|29174.2|29167.2|251
1616382600000|2021-03-22 03:10:00|29229.2|29222.2|29226.7|29219.7|29229.2|29222.2|29214.2|29207.2|145
1616382900000|2021-03-22 03:15:00|29229.2|29222.2|29219.2|29212.2|29231.7|29224.7|29214.2|29207.2|166
1616383200000|2021-03-22 03:20:00|29221.7|29214.7|29204.2|29197.2|29224.2|29217.2|29181.7|29174.7|150
1616383500000|2021-03-22 03:25:00|29206.7|29199.7|29229.2|29222.2|29239.2|29232.2|29206.7|29199.7|201
1616383800000|2021-03-22 03:30:00|29234.2|29227.2|29219.2|29212.2|29289.2|29282.2|29216.7|29209.7|850
1616384100000|2021-03-22 03:35:00|29221.7|29214.7|29211.7|29204.7|29229.2|29222.2|29201.7|29194.7|320
1616384400000|2021-03-22 03:40:00|29209.2|29202.2|29209.2|29202.2|29234.2|29227.2|29204.2|29197.2|150
1616384700000|2021-03-22 03:45:00|29211.7|29204.7|29201.7|29194.7|29214.2|29207.2|29189.2|29182.2|241
1616385000000|2021-03-22 03:50:00|29199.2|29192.2|29184.2|29177.2|29214.2|29207.2|29179.2|29172.2|350
1616385300000|2021-03-22 03:55:00|29181.7|29174.7|29174.2|29167.2|29199.2|29192.2|29174.2|29167.2|180
1616385600000|2021-03-22 04:00:00|29176.7|29169.7|29179.2|29172.2|29194.2|29187.2|29176.7|29169.7|262
1616385900000|2021-03-22 04:05:00|29176.7|29169.7|29184.2|29177.2|29189.2|29182.2|29164.2|29157.2|276
1616386200000|2021-03-22 04:10:00|29186.7|29179.7|29234.2|29227.2|29239.2|29232.2|29186.7|29179.7|287
1616386500000|2021-03-22 04:15:00|29236.7|29229.7|29256.7|29249.7|29259.2|29252.2|29236.7|29229.7|387
1616386800000|2021-03-22 04:20:00|29259.2|29252.2|29334.2|29327.2|29349.2|29342.2|29256.7|29249.7|1134
1616387100000|2021-03-22 04:25:00|29331.7|29324.7|29329.2|29322.2|29361.7|29354.7|29324.2|29317.2|494
1616387400000|2021-03-22 04:30:00|29324.2|29317.2|29321.7|29314.7|29349.2|29342.2|29321.7|29314.7|271
1616387700000|2021-03-22 04:35:00|29324.2|29317.2|29319.2|29312.2|29339.2|29332.2|29309.2|29302.2|271
1616388000000|2021-03-22 04:40:00|29314.2|29307.2|29286.7|29279.7|29314.2|29307.2|29279.2|29272.2|313
1616388300000|2021-03-22 04:45:00|29289.2|29282.2|29286.7|29279.7|29294.2|29287.2|29279.2|29272.2|226
1616388600000|2021-03-22 04:50:00|29289.2|29282.2|29284.2|29277.2|29289.2|29282.2|29264.2|29257.2|331
1616388900000|2021-03-22 04:55:00|29279.2|29272.2|29239.2|29232.2|29281.7|29274.7|29234.2|29227.2|294
1616389200000|2021-03-22 05:00:00|29241.7|29234.7|29254.2|29247.2|29254.2|29247.2|29231.7|29224.7|462
1616389500000|2021-03-22 05:05:00|29251.7|29244.7|29239.2|29232.2|29264.2|29257.2|29239.2|29232.2|279
1616389800000|2021-03-22 05:10:00|29241.7|29234.7|29204.2|29197.2|29241.7|29234.7|29199.2|29192.2|636
1616390100000|2021-03-22 05:15:00|29209.2|29202.2|29199.2|29192.2|29219.2|29212.2|29194.2|29187.2|263
1616390400000|2021-03-22 05:20:00|29204.2|29197.2|29189.2|29182.2|29209.2|29202.2|29179.2|29172.2|421
1616390700000|2021-03-22 05:25:00|29186.7|29179.7|29184.2|29177.2|29234.2|29227.2|29184.2|29177.2|430
1616391000000|2021-03-22 05:30:00|29179.2|29172.2|29229.2|29222.2|29234.2|29227.2|29156.7|29149.7|552
1616391300000|2021-03-22 05:35:00|29231.7|29224.7|29234.2|29227.2|29239.2|29232.2|29219.2|29212.2|297
1616391600000|2021-03-22 05:40:00|29236.7|29229.7|29199.2|29192.2|29244.2|29237.2|29199.2|29192.2|437
1616391900000|2021-03-22 05:45:00|29204.2|29197.2|29199.2|29192.2|29219.2|29212.2|29194.2|29187.2|461
1616392200000|2021-03-22 05:50:00|29196.7|29189.7|29194.2|29187.2|29214.2|29207.2|29189.2|29182.2|639
1616392500000|2021-03-22 05:55:00|29196.7|29189.7|29189.2|29182.2|29201.7|29194.7|29164.2|29157.2|3252
1616392800000|2021-03-22 06:00:00|29194.2|29187.2|29176.7|29169.7|29194.2|29187.2|29159.2|29152.2|2501
1616393100000|2021-03-22 06:05:00|29179.2|29172.2|29159.2|29152.2|29199.2|29192.2|29159.2|29152.2|1164
1616393400000|2021-03-22 06:10:00|29161.7|29154.7|29121.7|29114.7|29161.7|29154.7|29096.7|29089.7|1206
1616393700000|2021-03-22 06:15:00|29119.2|29112.2|29134.2|29127.2|29159.2|29152.2|29116.7|29109.7|339
1616394000000|2021-03-22 06:20:00|29136.7|29129.7|29144.2|29137.2|29154.2|29147.2|29136.7|29129.7|305
1616394300000|2021-03-22 06:25:00|29141.7|29134.7|29149.2|29142.2|29151.7|29144.7|29136.7|29129.7|64
1616394600000|2021-03-22 06:30:00|29151.7|29144.7|29149.2|29142.2|29154.2|29147.2|29139.2|29132.2|269
1616394900000|2021-03-22 06:35:00|29141.7|29134.7|29161.7|29154.7|29164.2|29157.2|29141.7|29134.7|196
1616395200000|2021-03-22 06:40:00|29159.2|29152.2|29164.2|29157.2|29169.2|29162.2|29159.2|29152.2|107
1616395500000|2021-03-22 06:45:00|29166.7|29159.7|29154.2|29147.2|29169.2|29162.2|29151.7|29144.7|49
1616395800000|2021-03-22 06:50:00|29156.7|29149.7|29164.2|29157.2|29166.7|29159.7|29156.7|29149.7|5
1616396100000|2021-03-22 06:55:00|29166.7|29159.7|29149.2|29142.2|29169.2|29162.2|29149.2|29142.2|44
1616396400000|2021-03-22 07:00:00|29154.2|29147.2|29084.2|29077.2|29154.2|29147.2|29079.2|29072.2|263
1616396700000|2021-03-22 07:05:00|29081.7|29074.7|29096.7|29089.7|29099.2|29092.2|29079.2|29072.2|214
1616397000000|2021-03-22 07:10:00|29094.2|29087.2|29089.2|29082.2|29109.2|29102.2|29086.7|29079.7|79
1616397300000|2021-03-22 07:15:00|29084.2|29077.2|29104.2|29097.2|29106.7|29099.7|29069.2|29062.2|71
1616397600000|2021-03-22 07:20:00|29101.7|29094.7|29119.2|29112.2|29129.2|29122.2|29101.7|29094.7|75
1616397900000|2021-03-22 07:25:00|29114.2|29107.2|29099.2|29092.2|29129.2|29122.2|29096.7|29089.7|162
1616398200000|2021-03-22 07:30:00|29101.7|29094.7|29036.7|29029.7|29104.2|29097.2|29014.2|29007.2|722
1616398500000|2021-03-22 07:35:00|29039.2|29032.2|28994.2|28987.2|29049.2|29042.2|28974.2|28967.2|489
1616398800000|2021-03-22 07:40:00|28991.7|28984.7|28974.2|28967.2|29024.2|29017.2|28974.2|28967.2|124
1616399100000|2021-03-22 07:45:00|28971.7|28964.7|28956.7|28949.7|28991.7|28984.7|28939.2|28932.2|122
1616399400000|2021-03-22 07:50:00|28954.2|28947.2|28929.2|28922.2|28959.2|28952.2|28914.2|28907.2|361
1616399700000|2021-03-22 07:55:00|28926.7|28919.7|28954.2|28947.2|28959.2|28952.2|28926.7|28919.7|197
1616400000000|2021-03-22 08:00:00|28959.2|28952.2|28926.7|28919.7|28964.2|28957.2|28914.2|28907.2|404
1616400300000|2021-03-22 08:05:00|28924.2|28917.2|28926.7|28919.7|28954.2|28947.2|28916.7|28909.7|330
1616400600000|2021-03-22 08:10:00|28924.2|28917.2|28959.2|28952.2|28976.7|28969.7|28919.2|28912.2|318
1616400900000|2021-03-22 08:15:00|28956.7|28949.7|28994.2|28987.2|29004.2|28997.2|28944.2|28937.2|199
1616401200000|2021-03-22 08:20:00|28999.2|28992.2|29014.2|29007.2|29019.2|29012.2|28994.2|28987.2|159
1616401500000|2021-03-22 08:25:00|29019.2|29012.2|29024.2|29017.2|29039.2|29032.2|28989.2|28982.2|303
1616401800000|2021-03-22 08:30:00|29026.7|29019.7|29029.2|29022.2|29039.2|29032.2|29006.7|28999.7|166
1616402100000|2021-03-22 08:35:00|29026.7|29019.7|29039.2|29032.2|29039.2|29032.2|29014.2|29007.2|190
1616402400000|2021-03-22 08:40:00|29036.7|29029.7|29046.7|29039.7|29061.7|29054.7|29019.2|29012.2|124
1616402700000|2021-03-22 08:45:00|29049.2|29042.2|29009.2|29002.2|29059.2|29052.2|29004.2|28997.2|98
1616403000000|2021-03-22 08:50:00|29006.7|28999.7|29009.2|29002.2|29019.2|29012.2|28989.2|28982.2|168
1616403300000|2021-03-22 08:55:00|29006.7|28999.7|29004.2|28997.2|29019.2|29012.2|28994.2|28987.2|218
1616403600000|2021-03-22 09:00:00|29001.7|28994.7|28989.2|28982.2|29021.7|29014.7|28986.7|28979.7|148
1616403900000|2021-03-22 09:05:00|28991.7|28984.7|28994.2|28987.2|29001.7|28994.7|28981.7|28974.7|76
1616404200000|2021-03-22 09:10:00|28989.2|28982.2|28969.2|28962.2|29004.2|28997.2|28964.2|28957.2|99
1616404500000|2021-03-22 09:15:00|28966.7|28959.7|28979.2|28972.2|28994.2|28987.2|28966.7|28959.7|71
1616404800000|2021-03-22 09:20:00|28981.7|28974.7|29004.2|28997.2|29009.2|29002.2|28966.7|28959.7|77
1616405100000|2021-03-22 09:25:00|29006.7|28999.7|29039.2|29032.2|29039.2|29032.2|29004.2|28997.2|1385
1616405400000|2021-03-22 09:30:00|29036.7|29029.7|29034.2|29027.2|29044.2|29037.2|29024.2|29017.2|159
1616405700000|2021-03-22 09:35:00|29031.7|29024.7|29029.2|29022.2|29039.2|29032.2|29024.2|29017.2|83
1616406000000|2021-03-22 09:40:00|29031.7|29024.7|29039.2|29032.2|29039.2|29032.2|29024.2|29017.2|69
1616406300000|2021-03-22 09:45:00|29044.2|29037.2|29036.7|29029.7|29044.2|29037.2|29034.2|29027.2|98
1616406600000|2021-03-22 09:50:00|29039.2|29032.2|29024.2|29017.2|29044.2|29037.2|29019.2|29012.2|72
1616406900000|2021-03-22 09:55:00|29021.7|29014.7|29034.2|29027.2|29034.2|29027.2|29021.7|29014.7|69
1616407200000|2021-03-22 10:00:00|29036.7|29029.7|29039.2|29032.2|29039.2|29032.2|29031.7|29024.7|114
1616407500000|2021-03-22 10:05:00|29044.2|29037.2|29044.2|29037.2|29054.2|29047.2|29039.2|29032.2|120
1616407800000|2021-03-22 10:10:00|29046.7|29039.7|29054.2|29047.2|29059.2|29052.2|29044.2|29037.2|98
1616408100000|2021-03-22 10:15:00|29056.7|29049.7|29069.2|29062.2|29074.2|29067.2|29056.7|29049.7|99
1616408400000|2021-03-22 10:20:00|29071.7|29064.7|29054.2|29047.2|29074.2|29067.2|29049.2|29042.2|58
1616408700000|2021-03-22 10:25:00|29051.7|29044.7|29059.2|29052.2|29064.2|29057.2|29049.2|29042.2|25
1616409000000|2021-03-22 10:30:00|29056.7|29049.7|29064.2|29057.2|29064.2|29057.2|29054.2|29047.2|20
1616409300000|2021-03-22 10:35:00|29061.7|29054.7|29069.2|29062.2|29069.2|29062.2|29059.2|29052.2|36
1616409600000|2021-03-22 10:40:00|29071.7|29064.7|29076.7|29069.7|29076.7|29069.7|29064.2|29057.2|42
1616409900000|2021-03-22 10:45:00|29079.2|29072.2|29079.2|29072.2|29089.2|29082.2|29069.2|29062.2|124
1616410200000|2021-03-22 10:50:00|29081.7|29074.7|29079.2|29072.2|29084.2|29077.2|29074.2|29067.2|32
1616410500000|2021-03-22 10:55:00|29084.2|29077.2|29084.2|29077.2|29094.2|29087.2|29081.7|29074.7|74
1616410800000|2021-03-22 11:00:00|29081.7|29074.7|29109.2|29102.2|29109.2|29102.2|29076.7|29069.7|106
1616411100000|2021-03-22 11:05:00|29106.7|29099.7|29104.2|29097.2|29114.2|29107.2|29099.2|29092.2|62
1616411400000|2021-03-22 11:10:00|29106.7|29099.7|29114.2|29107.2|29119.2|29112.2|29099.2|29092.2|97
1616411700000|2021-03-22 11:15:00|29116.7|29109.7|29124.2|29117.2|29129.2|29122.2|29114.2|29107.2|118
1616412000000|2021-03-22 11:20:00|29121.7|29114.7|29129.2|29122.2|29134.2|29127.2|29121.7|29114.7|153
1616412300000|2021-03-22 11:25:00|29126.7|29119.7|29129.2|29122.2|29129.2|29122.2|29114.2|29107.2|98
1616412600000|2021-03-22 11:30:00|29126.7|29119.7|29124.2|29117.2|29129.2|29122.2|29119.2|29112.2|93
1616412900000|2021-03-22 11:35:00|29129.2|29122.2|29139.2|29132.2|29144.2|29137.2|29129.2|29122.2|98
1616413200000|2021-03-22 11:40:00|29141.7|29134.7|29121.7|29114.7|29144.2|29137.2|29119.2|29112.2|183
1616413500000|2021-03-22 11:45:00|29124.2|29117.2|29134.2|29127.2|29139.2|29132.2|29119.2|29112.2|128
1616413800000|2021-03-22 11:50:00|29139.2|29132.2|29149.2|29142.2|29149.2|29142.2|29139.2|29132.2|75
1616414100000|2021-03-22 11:55:00|29151.7|29144.7|29144.2|29137.2|29154.2|29147.2|29144.2|29137.2|54
1616414400000|2021-03-22 12:00:00|29146.7|29139.7|29129.2|29122.2|29149.2|29142.2|29121.7|29114.7|407
1616414700000|2021-03-22 12:05:00|29126.7|29119.7|29114.2|29107.2|29129.2|29122.2|29111.7|29104.7|86
1616415000000|2021-03-22 12:10:00|29111.7|29104.7|29119.2|29112.2|29124.2|29117.2|29104.2|29097.2|134
1616415300000|2021-03-22 12:15:00|29114.2|29107.2|29119.2|29112.2|29129.2|29122.2|29114.2|29107.2|68
1616415600000|2021-03-22 12:20:00|29121.7|29114.7|29129.2|29122.2|29129.2|29122.2|29119.2|29112.2|81
1616415900000|2021-03-22 12:25:00|29126.7|29119.7|29121.7|29114.7|29129.2|29122.2|29116.7|29109.7|44
1616416200000|2021-03-22 12:30:00|29124.2|29117.2|29129.2|29122.2|29129.2|29122.2|29119.2|29112.2|23
1616416500000|2021-03-22 12:35:00|29126.7|29119.7|29104.2|29097.2|29129.2|29122.2|29104.2|29097.2|80
1616416800000|2021-03-22 12:40:00|29101.7|29094.7|29106.7|29099.7|29109.2|29102.2|29099.2|29092.2|66
1616417100000|2021-03-22 12:45:00|29104.2|29097.2|29104.2|29097.2|29109.2|29102.2|29101.7|29094.7|16
1616417400000|2021-03-22 12:50:00|29106.7|29099.7|29114.2|29107.2|29119.2|29112.2|29104.2|29097.2|61
1616417700000|2021-03-22 12:55:00|29116.7|29109.7|29124.2|29117.2|29131.7|29124.7|29116.7|29109.7|119
1616418000000|2021-03-22 13:00:00|29121.7|29114.7|29124.2|29117.2|29129.2|29122.2|29119.2|29112.2|36
1616418300000|2021-03-22 13:05:00|29119.2|29112.2|29124.2|29117.2|29129.2|29122.2|29119.2|29112.2|71
1616418600000|2021-03-22 13:10:00|29129.2|29122.2|29126.7|29119.7|29134.2|29127.2|29124.2|29117.2|44
1616418900000|2021-03-22 13:15:00|29124.2|29117.2|29129.2|29122.2|29134.2|29127.2|29124.2|29117.2|40
1616419200000|2021-03-22 13:20:00|29131.7|29124.7|29121.7|29114.7|29131.7|29124.7|29111.7|29104.7|97
1616419500000|2021-03-22 13:25:00|29124.2|29117.2|29114.2|29107.2|29129.2|29122.2|29114.2|29107.2|62
1616419800000|2021-03-22 13:30:00|29119.2|29112.2|29101.7|29094.7|29129.2|29122.2|29099.2|29092.2|286
1616420100000|2021-03-22 13:35:00|29104.2|29097.2|29124.2|29117.2|29129.2|29122.2|29099.2|29092.2|324
1616420400000|2021-03-22 13:40:00|29129.2|29122.2|29119.2|29112.2|29129.2|29122.2|29101.7|29094.7|171
1616420700000|2021-03-22 13:45:00|29124.2|29117.2|29159.2|29152.2|29161.7|29154.7|29121.7|29114.7|218
1616421000000|2021-03-22 13:50:00|29161.7|29154.7|29229.2|29222.2|29234.2|29227.2|29161.7|29154.7|826
1616421300000|2021-03-22 13:55:00|29231.7|29224.7|29199.2|29192.2|29234.2|29227.2|29199.2|29192.2|580
1616421600000|2021-03-22 14:00:00|29204.2|29197.2|29184.2|29177.2|29226.7|29219.7|29169.2|29162.2|362
1616421900000|2021-03-22 14:05:00|29186.7|29179.7|29189.2|29182.2|29199.2|29192.2|29169.2|29162.2|350
1616422200000|2021-03-22 14:10:00|29191.7|29184.7|29199.2|29192.2|29199.2|29192.2|29174.2|29167.2|210
1616422500000|2021-03-22 14:15:00|29201.7|29194.7|29234.2|29227.2|29244.2|29237.2|29184.2|29177.2|297
1616422800000|2021-03-22 14:20:00|29236.7|29229.7|29234.2|29227.2|29239.2|29232.2|29224.2|29217.2|170
1616423100000|2021-03-22 14:25:00|29229.2|29222.2|29234.2|29227.2|29241.7|29234.7|29219.2|29212.2|237
1616423400000|2021-03-22 14:30:00|29236.7|29229.7|29244.2|29237.2|29254.2|29247.2|29229.2|29222.2|242
1616423700000|2021-03-22 14:35:00|29249.2|29242.2|29234.2|29227.2|29249.2|29242.2|29229.2|29222.2|136
1616424000000|2021-03-22 14:40:00|29239.2|29232.2|29254.2|29247.2|29259.2|29252.2|29219.2|29212.2|165
1616424300000|2021-03-22 14:45:00|29256.7|29249.7|29264.2|29257.2|29274.2|29267.2|29254.2|29247.2|352
1616424600000|2021-03-22 14:50:00|29266.7|29259.7|29259.2|29252.2|29274.2|29267.2|29254.2|29247.2|106
1616424900000|2021-03-22 14:55:00|29256.7|29249.7|29239.2|29232.2|29259.2|29252.2|29234.2|29227.2|166
1616425200000|2021-03-22 15:00:00|29234.2|29227.2|29249.2|29242.2|29264.2|29257.2|29234.2|29227.2|146
1616425500000|2021-03-22 15:05:00|29246.7|29239.7|29274.2|29267.2|29274.2|29267.2|29244.2|29237.2|168
1616425800000|2021-03-22 15:10:00|29271.7|29264.7|29239.2|29232.2|29274.2|29267.2|29234.2|29227.2|224
1616426100000|2021-03-22 15:15:00|29236.7|29229.7|29244.2|29237.2|29249.2|29242.2|29229.2|29222.2|207
1616426400000|2021-03-22 15:20:00|29246.7|29239.7|29261.7|29254.7|29269.2|29262.2|29244.2|29237.2|153
1616426700000|2021-03-22 15:25:00|29259.2|29252.2|29244.2|29237.2|29261.7|29254.7|29239.2|29232.2|83
1616427000000|2021-03-22 15:30:00|29249.2|29242.2|29271.7|29264.7|29274.2|29267.2|29246.7|29239.7|113
1616427300000|2021-03-22 15:35:00|29269.2|29262.2|29269.2|29262.2|29274.2|29267.2|29264.2|29257.2|94
1616427600000|2021-03-22 15:40:00|29264.2|29257.2|29289.2|29282.2|29294.2|29287.2|29264.2|29257.2|231
1616427900000|2021-03-22 15:45:00|29286.7|29279.7|29269.2|29262.2|29289.2|29282.2|29259.2|29252.2|181
1616428200000|2021-03-22 15:50:00|29271.7|29264.7|29274.2|29267.2|29274.2|29267.2|29259.2|29252.2|51
1616428500000|2021-03-22 15:55:00|29269.2|29262.2|29269.2|29262.2|29279.2|29272.2|29266.7|29259.7|134
1616428800000|2021-03-22 16:00:00|29271.7|29264.7|29259.2|29252.2|29279.2|29272.2|29254.2|29247.2|135
1616429100000|2021-03-22 16:05:00|29256.7|29249.7|29259.2|29252.2|29259.2|29252.2|29249.2|29242.2|129
1616429400000|2021-03-22 16:10:00|29256.7|29249.7|29264.2|29257.2|29264.2|29257.2|29254.2|29247.2|64
1616429700000|2021-03-22 16:15:00|29266.7|29259.7|29264.2|29257.2|29269.2|29262.2|29261.7|29254.7|197
1616430000000|2021-03-22 16:20:00|29269.2|29262.2|29274.2|29267.2|29279.2|29272.2|29264.2|29257.2|224
1616430300000|2021-03-22 16:25:00|29276.7|29269.7|29299.2|29292.2|29299.2|29292.2|29274.2|29267.2|152
1616430600000|2021-03-22 16:30:00|29301.7|29294.7|29299.2|29292.2|29304.2|29297.2|29291.7|29284.7|237
1616430900000|2021-03-22 16:35:00|29301.7|29294.7|29319.2|29312.2|29319.2|29312.2|29299.2|29292.2|405
1616431200000|2021-03-22 16:40:00|29316.7|29309.7|29329.2|29322.2|29329.2|29322.2|29309.2|29302.2|75
1616431500000|2021-03-22 16:45:00|29331.7|29324.7|29324.2|29317.2|29334.2|29327.2|29324.2|29317.2|106
1616431800000|2021-03-22 16:50:00|29326.7|29319.7|29329.2|29322.2|29329.2|29322.2|29324.2|29317.2|40
1616432100000|2021-03-22 16:55:00|29326.7|29319.7|29349.2|29342.2|29349.2|29342.2|29324.2|29317.2|322
1616432400000|2021-03-22 17:00:00|29354.2|29347.2|29359.2|29352.2|29361.7|29354.7|29349.2|29342.2|233
1616432700000|2021-03-22 17:05:00|29361.7|29354.7|29354.2|29347.2|29369.2|29362.2|29354.2|29347.2|178
1616433000000|2021-03-22 17:10:00|29359.2|29352.2|29379.2|29372.2|29379.2|29372.2|29354.2|29347.2|170
1616433300000|2021-03-22 17:15:00|29384.2|29377.2|29364.2|29357.2|29384.2|29377.2|29354.2|29347.2|173
1616433600000|2021-03-22 17:20:00|29366.7|29359.7|29374.2|29367.2|29379.2|29372.2|29364.2|29357.2|73
1616433900000|2021-03-22 17:25:00|29371.7|29364.7|29374.2|29367.2|29374.2|29367.2|29359.2|29352.2|46
1616434200000|2021-03-22 17:30:00|29376.7|29369.7|29404.2|29397.2|29404.2|29397.2|29374.2|29367.2|125
1616434500000|2021-03-22 17:35:00|29401.7|29394.7|29391.7|29384.7|29404.2|29397.2|29389.2|29382.2|48
1616434800000|2021-03-22 17:40:00|29394.2|29387.2|29386.7|29379.7|29399.2|29392.2|29384.2|29377.2|115
1616435100000|2021-03-22 17:45:00|29389.2|29382.2|29394.2|29387.2|29396.7|29389.7|29384.2|29377.2|41
1616435400000|2021-03-22 17:50:00|29399.2|29392.2|29394.2|29387.2|29399.2|29392.2|29389.2|29382.2|112
1616435700000|2021-03-22 17:55:00|29389.2|29382.2|29394.2|29387.2|29394.2|29387.2|29389.2|29382.2|36
1616436000000|2021-03-22 18:00:00|29391.7|29384.7|29384.2|29377.2|29399.2|29392.2|29384.2|29377.2|45
1616436300000|2021-03-22 18:05:00|29389.2|29382.2|29394.2|29387.2|29399.2|29392.2|29384.2|29377.2|63
1616436600000|2021-03-22 18:10:00|29399.2|29392.2|29384.2|29377.2|29399.2|29392.2|29384.2|29377.2|119
1616436900000|2021-03-22 18:15:00|29389.2|29382.2|29384.2|29377.2|29389.2|29382.2|29384.2|29377.2|41
1616437200000|2021-03-22 18:20:00|29381.7|29374.7|29384.2|29377.2|29389.2|29382.2|29379.2|29372.2|56
1616437500000|2021-03-22 18:25:00|29381.7|29374.7|29389.2|29382.2|29394.2|29387.2|29381.7|29374.7|38
1616437800000|2021-03-22 18:30:00|29391.7|29384.7|29401.7|29394.7|29409.2|29402.2|29389.2|29382.2|83
1616438100000|2021-03-22 18:35:00|29399.2|29392.2|29404.2|29397.2|29409.2|29402.2|29394.2|29387.2|74
1616438400000|2021-03-22 18:40:00|29401.7|29394.7|29389.2|29382.2|29404.2|29397.2|29389.2|29382.2|105
1616438700000|2021-03-22 18:45:00|29386.7|29379.7|29389.2|29382.2|29389.2|29382.2|29384.2|29377.2|124
1616439000000|2021-03-22 18:50:00|29386.7|29379.7|29386.7|29379.7|29394.2|29387.2|29381.7|29374.7|91
1616439300000|2021-03-22 18:55:00|29384.2|29377.2|29384.2|29377.2|29389.2|29382.2|29384.2|29377.2|28
1616439600000|2021-03-22 19:00:00|29381.7|29374.7|29389.2|29382.2|29389.2|29382.2|29381.7|29374.7|327
1616439900000|2021-03-22 19:05:00|29386.7|29379.7|29384.2|29377.2|29389.2|29382.2|29379.2|29372.2|164
1616440200000|2021-03-22 19:10:00|29381.7|29374.7|29369.2|29362.2|29384.2|29377.2|29369.2|29362.2|92
1616440500000|2021-03-22 19:15:00|29374.2|29367.2|29344.2|29337.2|29374.2|29367.2|29344.2|29337.2|185
1616440800000|2021-03-22 19:20:00|29341.7|29334.7|29324.2|29317.2|29344.2|29337.2|29324.2|29317.2|324
1616441100000|2021-03-22 19:25:00|29319.2|29312.2|29314.2|29307.2|29321.7|29314.7|29309.2|29302.2|286
1616441400000|2021-03-22 19:30:00|29319.2|29312.2|29299.2|29292.2|29319.2|29312.2|29291.7|29284.7|221
1616441700000|2021-03-22 19:35:00|29296.7|29289.7|29294.2|29287.2|29299.2|29292.2|29289.2|29282.2|187
1616442000000|2021-03-22 19:40:00|29289.2|29282.2|29279.2|29272.2|29294.2|29287.2|29269.2|29262.2|257
1616442300000|2021-03-22 19:45:00|29276.7|29269.7|29264.2|29257.2|29279.2|29272.2|29264.2|29257.2|233
1616442600000|2021-03-22 19:50:00|29261.7|29254.7|29279.2|29272.2|29279.2|29272.2|29259.2|29252.2|248
1616442900000|2021-03-22 19:55:00|29276.7|29269.7|29294.2|29287.2|29304.2|29297.2|29264.2|29257.2|257
1616443200000|2021-03-22 20:00:00|29296.7|29289.7|29284.2|29277.2|29309.2|29302.2|29284.2|29277.2|129
1616443500000|2021-03-22 20:05:00|29281.7|29274.7|29279.2|29272.2|29284.2|29277.2|29274.2|29267.2|26
1616443800000|2021-03-22 20:10:00|29281.7|29274.7|29293.2|29278.2|29294.2|29287.2|29279.2|29272.2|42
1616444100000|2021-03-22 20:15:00|29295.7|29280.7|29298.2|29283.2|29300.7|29285.7|29295.7|29280.7|47
1616444400000|2021-03-22 20:20:00|29293.2|29278.2|29305.7|29290.7|29305.7|29290.7|29288.2|29273.2|21
1616444700000|2021-03-22 20:25:00|29303.2|29288.2|29293.2|29278.2|29303.2|29288.2|29293.2|29278.2|48
1616445000000|2021-03-22 20:30:00|29290.7|29275.7|29290.7|29275.7|29290.7|29275.7|29288.2|29273.2|13
1616445300000|2021-03-22 20:35:00|29293.2|29278.2|29293.2|29278.2|29293.2|29278.2|29293.2|29278.2|12
1616445600000|2021-03-22 20:40:00|29295.7|29280.7|29300.7|29285.7|29300.7|29285.7|29293.2|29278.2|2
1616445900000|2021-03-22 20:45:00|29298.2|29283.2|29278.2|29263.2|29298.2|29283.2|29275.7|29260.7|60
1616446200000|2021-03-22 20:50:00|29280.7|29265.7|29278.2|29263.2|29280.7|29265.7|29275.7|29260.7|26
1616446500000|2021-03-22 20:55:00|29273.2|29258.2|29281.1|29251.1|29281.5|29265.7|29260.7|29245.7|73
1616446800000|2021-03-22 21:00:00|29280.9|29250.9|29280.1|29250.1|29282.7|29252.7|29278.9|29248.9|0
1616447100000|2021-03-22 21:05:00|29279.4|29249.4|29277|29247|29279.4|29249.4|29275.9|29245.9|0
1616447400000|2021-03-22 21:10:00|29277.2|29247.2|29279.1|29249.1|29279.9|29249.9|29277|29247|0
1616447700000|2021-03-22 21:15:00|29278.6|29248.6|29280.3|29250.3|29280.3|29250.3|29278.6|29248.6|0
1616448000000|2021-03-22 21:20:00|29280.2|29250.2|29280.6|29250.6|29281.1|29251.1|29279.8|29249.8|0
1616448300000|2021-03-22 21:25:00|29280.7|29250.7|29281.8|29251.8|29281.8|29251.8|29279.6|29249.6|0
1616448600000|2021-03-22 21:30:00|29282.1|29252.1|29281|29251|29282.1|29252.1|29280.6|29250.6|0
1616448900000|2021-03-22 21:35:00|29280.6|29250.6|29280.8|29250.8|29281.2|29251.2|29280.6|29250.6|0
1616449200000|2021-03-22 21:40:00|29280.6|29250.6|29278.7|29248.7|29280.6|29250.6|29278.1|29248.1|0
1616449500000|2021-03-22 21:45:00|29279.4|29249.4|29279.3|29249.3|29279.4|29249.4|29278.4|29248.4|0
1616449800000|2021-03-22 21:50:00|29279.5|29249.5|29279.7|29249.7|29280.3|29250.3|29278.5|29248.5|0
1616450100000|2021-03-22 21:55:00|29279.9|29249.9|29279.6|29249.6|29281.4|29251.4|29277.5|29247.5|0
1616450400000|2021-03-22 22:00:00|29279.7|29249.7|29283.2|29268.2|29288.5|29268.2|29260.7|29245.7|22
1616450700000|2021-03-22 22:05:00|29280.7|29265.7|29280.7|29265.7|29280.7|29265.7|29275.7|29260.7|3
1616451000000|2021-03-22 22:10:00|29278.2|29263.2|29265.7|29250.7|29278.2|29263.2|29263.2|29248.2|11
1616451300000|2021-03-22 22:15:00|29268.2|29253.2|29270.7|29255.7|29275.7|29260.7|29268.2|29253.2|8
1616451600000|2021-03-22 22:20:00|29273.2|29258.2|29270.7|29255.7|29275.7|29260.7|29268.2|29253.2|6
1616451900000|2021-03-22 22:25:00|29273.2|29258.2|29265.7|29250.7|29273.2|29258.2|29265.7|29250.7|1
1616452200000|2021-03-22 22:30:00|29268.2|29253.2|29265.7|29250.7|29275.7|29260.7|29265.7|29250.7|1
1616452500000|2021-03-22 22:35:00|29263.2|29248.2|29258.2|29243.2|29263.2|29248.2|29258.2|29243.2|2
1616452800000|2021-03-22 22:40:00|29260.7|29245.7|29258.2|29243.2|29260.7|29245.7|29258.2|29243.2|1
1616453100000|2021-03-22 22:45:00|29260.7|29245.7|29258.2|29243.2|29260.7|29245.7|29258.2|29243.2|0
1616453400000|2021-03-22 22:50:00|29260.7|29245.7|29263.2|29248.2|29263.2|29248.2|29255.7|29240.7|2
1616453700000|2021-03-22 22:55:00|29265.7|29250.7|29255.7|29240.7|29265.7|29250.7|29255.7|29240.7|5
1616454000000|2021-03-22 23:00:00|29245.7|29230.7|29283.2|29268.2|29288.2|29273.2|29245.7|29230.7|50
1616454300000|2021-03-22 23:05:00|29288.2|29273.2|29258.2|29243.2|29293.2|29278.2|29258.2|29243.2|66
1616454600000|2021-03-22 23:10:00|29255.7|29240.7|29248.2|29233.2|29258.2|29243.2|29248.2|29233.2|15
1616454900000|2021-03-22 23:15:00|29253.2|29238.2|29255.7|29240.7|29258.2|29243.2|29248.2|29233.2|31
1616455200000|2021-03-22 23:20:00|29250.7|29235.7|29248.2|29233.2|29255.7|29240.7|29248.2|29233.2|18
1616455500000|2021-03-22 23:25:00|29243.2|29228.2|29228.2|29213.2|29245.7|29230.7|29228.2|29213.2|63
1616455800000|2021-03-22 23:30:00|29230.7|29215.7|29264.2|29257.2|29284.2|29277.2|29229.2|29215.7|16505
1616456100000|2021-03-22 23:35:00|29269.2|29262.2|29279.2|29272.2|29284.2|29277.2|29269.2|29262.2|149
1616456400000|2021-03-22 23:40:00|29281.7|29274.7|29299.2|29292.2|29299.2|29292.2|29259.2|29252.2|356
1616456700000|2021-03-22 23:45:00|29306.7|29299.7|29349.2|29342.2|29389.2|29382.2|29306.7|29299.7|524
1616457000000|2021-03-22 23:50:00|29354.2|29347.2|29346.7|29339.7|29356.7|29349.7|29321.7|29314.7|125
1616457300000|2021-03-22 23:55:00|29349.2|29342.2|29384.2|29377.2|29399.2|29392.2|29346.7|29339.7|250
1616457600000|2021-03-23 00:00:00|29389.2|29382.2|29371.7|29364.7|29426.7|29419.7|29346.7|29339.7|847
1616457900000|2021-03-23 00:05:00|29374.2|29367.2|29396.7|29389.7|29414.2|29407.2|29364.2|29357.2|569
1616458200000|2021-03-23 00:10:00|29399.2|29392.2|29469.2|29462.2|29499.2|29492.2|29394.2|29387.2|704
1616458500000|2021-03-23 00:15:00|29466.7|29459.7|29491.7|29484.7|29504.2|29497.2|29464.2|29457.2|1032
1616458800000|2021-03-23 00:20:00|29489.2|29482.2|29436.7|29429.7|29494.2|29487.2|29429.2|29422.2|551
1616459100000|2021-03-23 00:25:00|29439.2|29432.2|29437.8|29430.8|29441.7|29434.7|29420.3|29413.3|288
1616459400000|2021-03-23 00:30:00|29440.3|29433.3|29430.3|29423.3|29460.3|29453.3|29420.3|29413.3|265
1616459700000|2021-03-23 00:35:00|29427.8|29420.8|29400.3|29393.3|29435.3|29428.3|29400.3|29393.3|253
1616460000000|2021-03-23 00:40:00|29405.3|29398.3|29400.3|29393.3|29425.3|29418.3|29395.3|29388.3|361
1616460300000|2021-03-23 00:45:00|29402.8|29395.8|29285.3|29278.3|29405.3|29398.3|29280.3|29273.3|725
1616460600000|2021-03-23 00:50:00|29287.8|29280.8|29285.3|29278.3|29305.3|29298.3|29252.8|29245.8|695
1616460900000|2021-03-23 00:55:00|29287.8|29280.8|29300.3|29293.3|29305.3|29298.3|29270.3|29263.3|260
1616461200000|2021-03-23 01:00:00|29295.3|29288.3|29325.3|29318.3|29342.8|29335.8|29280.3|29273.3|448
1616461500000|2021-03-23 01:05:00|29330.3|29323.3|29370.3|29363.3|29380.3|29373.3|29330.3|29323.3|315
1616461800000|2021-03-23 01:10:00|29372.8|29365.8|29360.3|29353.3|29392.8|29385.8|29345.3|29338.3|330
1616462100000|2021-03-23 01:15:00|29357.8|29350.8|29360.3|29353.3|29380.3|29373.3|29350.3|29343.3|312
1616462400000|2021-03-23 01:20:00|29362.8|29355.8|29357.8|29350.8|29387.8|29380.8|29350.3|29343.3|413
1616462700000|2021-03-23 01:25:00|29360.3|29353.3|29407.8|29400.8|29420.3|29413.3|29350.3|29343.3|448
1616463000000|2021-03-23 01:30:00|29410.3|29403.3|29325.3|29318.3|29420.3|29413.3|29325.3|29318.3|461
1616463300000|2021-03-23 01:35:00|29320.3|29313.3|29340.3|29333.3|29365.3|29358.3|29320.3|29313.3|329
1616463600000|2021-03-23 01:40:00|29342.8|29335.8|29360.3|29353.3|29365.3|29358.3|29325.3|29318.3|320
1616463900000|2021-03-23 01:45:00|29357.8|29350.8|29345.3|29338.3|29365.3|29358.3|29337.8|29330.8|252
1616464200000|2021-03-23 01:50:00|29342.8|29335.8|29357.8|29350.8|29360.3|29353.3|29320.3|29313.3|333
1616464500000|2021-03-23 01:55:00|29355.3|29348.3|29355.3|29348.3|29370.3|29363.3|29340.3|29333.3|286
1616464800000|2021-03-23 02:00:00|29360.3|29353.3|29340.3|29333.3|29365.3|29358.3|29330.3|29323.3|318
1616465100000|2021-03-23 02:05:00|29337.8|29330.8|29327.8|29320.8|29345.3|29338.3|29312.8|29305.8|223
1616465400000|2021-03-23 02:10:00|29325.3|29318.3|29330.3|29323.3|29355.3|29348.3|29325.3|29318.3|235
1616465700000|2021-03-23 02:15:00|29325.3|29318.3|29305.3|29298.3|29340.3|29333.3|29290.3|29283.3|404
1616466000000|2021-03-23 02:20:00|29302.8|29295.8|29280.3|29273.3|29305.3|29298.3|29280.3|29273.3|242
1616466300000|2021-03-23 02:25:00|29275.3|29268.3|29247.8|29240.8|29282.8|29275.8|29225.3|29218.3|691
1616466600000|2021-03-23 02:30:00|29250.3|29243.3|29170.3|29163.3|29250.3|29243.3|29170.3|29163.3|493
1616466900000|2021-03-23 02:35:00|29167.8|29160.8|29207.8|29200.8|29210.3|29203.3|29165.3|29158.3|315
1616467200000|2021-03-23 02:40:00|29205.3|29198.3|29190.3|29183.3|29205.3|29198.3|29185.3|29178.3|162
1616467500000|2021-03-23 02:45:00|29192.8|29185.8|29210.3|29203.3|29212.8|29205.8|29190.3|29183.3|117
1616467800000|2021-03-23 02:50:00|29207.8|29200.8|29215.3|29208.3|29220.3|29213.3|29195.3|29188.3|152
1616468100000|2021-03-23 02:55:00|29210.3|29203.3|29205.3|29198.3|29225.3|29218.3|29205.3|29198.3|177
1616468400000|2021-03-23 03:00:00|29200.3|29193.3|29195.3|29188.3|29205.3|29198.3|29190.3|29183.3|140
1616468700000|2021-03-23 03:05:00|29192.8|29185.8|29185.3|29178.3|29200.3|29193.3|29175.3|29168.3|129
1616469000000|2021-03-23 03:10:00|29180.3|29173.3|29165.3|29158.3|29185.3|29178.3|29165.3|29158.3|110
1616469300000|2021-03-23 03:15:00|29162.8|29155.8|29170.3|29163.3|29175.3|29168.3|29150.3|29143.3|255
1616469600000|2021-03-23 03:20:00|29172.8|29165.8|29185.3|29178.3|29185.3|29178.3|29165.3|29158.3|136
1616469900000|2021-03-23 03:25:00|29182.8|29175.8|29205.3|29198.3|29212.8|29205.8|29180.3|29173.3|213
1616470200000|2021-03-23 03:30:00|29202.8|29195.8|29130.3|29123.3|29205.3|29198.3|29125.3|29118.3|479
1616470500000|2021-03-23 03:35:00|29127.8|29120.8|29182.8|29175.8|29185.3|29178.3|29115.3|29108.3|345
1616470800000|2021-03-23 03:40:00|29180.3|29173.3|29135.3|29128.3|29185.3|29178.3|29135.3|29128.3|365
1616471100000|2021-03-23 03:45:00|29137.8|29130.8|29130.3|29123.3|29165.3|29158.3|29125.3|29118.3|250
1616471400000|2021-03-23 03:50:00|29132.8|29125.8|29127.8|29120.8|29140.3|29133.3|29085.3|29078.3|455
1616471700000|2021-03-23 03:55:00|29130.3|29123.3|29145.3|29138.3|29152.8|29145.8|29120.3|29113.3|222
1616472000000|2021-03-23 04:00:00|29140.3|29133.3|29150.3|29143.3|29165.3|29158.3|29140.3|29133.3|163
1616472300000|2021-03-23 04:05:00|29155.3|29148.3|29165.3|29158.3|29180.3|29173.3|29150.3|29143.3|303
1616472600000|2021-03-23 04:10:00|29167.8|29160.8|29170.3|29163.3|29170.3|29163.3|29140.3|29133.3|183
1616472900000|2021-03-23 04:15:00|29167.8|29160.8|29165.3|29158.3|29180.3|29173.3|29140.3|29133.3|179
1616473200000|2021-03-23 04:20:00|29162.8|29155.8|29150.3|29143.3|29175.3|29168.3|29150.3|29143.3|104
1616473500000|2021-03-23 04:25:00|29152.8|29145.8|29155.3|29148.3|29180.3|29173.3|29150.3|29143.3|112
1616473800000|2021-03-23 04:30:00|29152.8|29145.8|29135.3|29128.3|29155.3|29148.3|29125.3|29118.3|413
1616474100000|2021-03-23 04:35:00|29132.8|29125.8|29135.3|29128.3|29140.3|29133.3|29125.3|29118.3|118
1616474400000|2021-03-23 04:40:00|29132.8|29125.8|29135.3|29128.3|29145.3|29138.3|29115.3|29108.3|177
1616474700000|2021-03-23 04:45:00|29132.8|29125.8|29075.3|29068.3|29132.8|29125.8|29065.3|29058.3|349
1616475000000|2021-03-23 04:50:00|29080.3|29073.3|29065.3|29058.3|29080.3|29073.3|29035.3|29028.3|403
1616475300000|2021-03-23 04:55:00|29070.3|29063.3|29042.8|29035.8|29070.3|29063.3|29035.3|29028.3|291
1616475600000|2021-03-23 05:00:00|29040.3|29033.3|29037.8|29030.8|29050.3|29043.3|29012.8|29005.8|544
1616475900000|2021-03-23 05:05:00|29035.3|29028.3|29065.3|29058.3|29070.3|29063.3|29022.8|29015.8|510
1616476200000|2021-03-23 05:10:00|29067.8|29060.8|29077.8|29070.8|29090.3|29083.3|29060.3|29053.3|411
1616476500000|2021-03-23 05:15:00|29075.3|29068.3|29112.8|29105.8|29120.3|29113.3|29075.3|29068.3|460
1616476800000|2021-03-23 05:20:00|29110.3|29103.3|29097.8|29090.8|29125.3|29118.3|29090.3|29083.3|694
1616477100000|2021-03-23 05:25:00|29100.3|29093.3|29065.3|29058.3|29110.3|29103.3|29057.8|29050.8|547
1616477400000|2021-03-23 05:30:00|29060.3|29053.3|29070.3|29063.3|29085.3|29078.3|29050.3|29043.3|460
1616477700000|2021-03-23 05:35:00|29072.8|29065.8|29057.8|29050.8|29080.3|29073.3|29052.8|29045.8|189
1616478000000|2021-03-23 05:40:00|29055.3|29048.3|29060.3|29053.3|29077.8|29070.8|29050.3|29043.3|337
1616478300000|2021-03-23 05:45:00|29055.3|29048.3|29060.3|29053.3|29070.3|29063.3|29045.3|29038.3|243
1616478600000|2021-03-23 05:50:00|29062.8|29055.8|29050.3|29043.3|29070.3|29063.3|29040.3|29033.3|538
1616478900000|2021-03-23 05:55:00|29045.3|29038.3|29030.3|29023.3|29060.3|29053.3|29030.3|29023.3|2256
1616479200000|2021-03-23 06:00:00|29015.3|29008.3|28980.3|28973.3|29015.3|29008.3|28970.3|28963.3|2941
1616479500000|2021-03-23 06:05:00|28982.8|28975.8|28960.3|28953.3|28990.3|28983.3|28952.8|28945.8|996
1616479800000|2021-03-23 06:10:00|28957.8|28950.8|28985.3|28978.3|28990.3|28983.3|28945.3|28938.3|704
1616480100000|2021-03-23 06:15:00|28990.3|28983.3|29000.3|28993.3|29005.3|28998.3|28985.3|28978.3|333
1616480400000|2021-03-23 06:20:00|28995.3|28988.3|29007.8|29000.8|29017.8|29010.8|28995.3|28988.3|408
1616480700000|2021-03-23 06:25:00|29010.3|29003.3|29015.3|29008.3|29020.3|29013.3|29010.3|29003.3|35
1616481000000|2021-03-23 06:30:00|29017.8|29010.8|29020.3|29013.3|29025.3|29018.3|29010.3|29003.3|44
1616481300000|2021-03-23 06:35:00|29017.8|29010.8|29020.3|29013.3|29027.8|29020.8|29017.8|29010.8|76
1616481600000|2021-03-23 06:40:00|29017.8|29010.8|29015.3|29008.3|29017.8|29010.8|29007.8|29000.8|26
1616481900000|2021-03-23 06:45:00|29010.3|29003.3|29000.3|28993.3|29010.3|29003.3|29000.3|28993.3|29
1616482200000|2021-03-23 06:50:00|28995.3|28988.3|29007.8|29000.8|29015.3|29008.3|28995.3|28988.3|40
1616482500000|2021-03-23 06:55:00|29010.3|29003.3|29020.3|29013.3|29020.3|29013.3|29005.3|28998.3|58
1616482800000|2021-03-23 07:00:00|29017.8|29010.8|29040.3|29033.3|29040.3|29033.3|29015.3|29008.3|196
1616483100000|2021-03-23 07:05:00|29035.3|29028.3|29030.3|29023.3|29045.3|29038.3|29025.3|29018.3|43
1616483400000|2021-03-23 07:10:00|29027.8|29020.8|29037.8|29030.8|29040.3|29033.3|29017.8|29010.8|42
1616483700000|2021-03-23 07:15:00|29040.3|29033.3|29030.3|29023.3|29040.3|29033.3|29020.3|29013.3|58
1616484000000|2021-03-23 07:20:00|29025.3|29018.3|29025.3|29018.3|29027.8|29020.8|29020.3|29013.3|23
1616484300000|2021-03-23 07:25:00|29020.3|29013.3|29015.3|29008.3|29025.3|29018.3|29010.3|29003.3|67
1616484600000|2021-03-23 07:30:00|29012.8|29005.8|29060.3|29053.3|29062.8|29055.8|29007.8|29000.8|232
1616484900000|2021-03-23 07:35:00|29057.8|29050.8|29065.3|29058.3|29070.3|29063.3|29045.3|29038.3|126
1616485200000|2021-03-23 07:40:00|29062.8|29055.8|29067.8|29060.8|29085.3|29078.3|29050.3|29043.3|168
1616485500000|2021-03-23 07:45:00|29070.3|29063.3|29055.3|29048.3|29070.3|29063.3|29045.3|29038.3|120
1616485800000|2021-03-23 07:50:00|29052.8|29045.8|29010.3|29003.3|29052.8|29045.8|29007.8|29000.8|124
1616486100000|2021-03-23 07:55:00|29015.3|29008.3|29040.3|29033.3|29042.8|29035.8|29015.3|29008.3|84
1616486400000|2021-03-23 08:00:00|29037.8|29030.8|29010.3|29003.3|29040.3|29033.3|28990.3|28983.3|250
1616486700000|2021-03-23 08:05:00|29007.8|29000.8|28960.3|28953.3|29007.8|29000.8|28935.3|28928.3|364
1616487000000|2021-03-23 08:10:00|28955.3|28948.3|28995.3|28988.3|29000.3|28993.3|28955.3|28948.3|432
1616487300000|2021-03-23 08:15:00|28997.8|28990.8|28980.3|28973.3|29000.3|28993.3|28955.3|28948.3|237
1616487600000|2021-03-23 08:20:00|28977.8|28970.8|29020.3|29013.3|29025.3|29018.3|28975.3|28968.3|182
1616487900000|2021-03-23 08:25:00|29017.8|29010.8|29030.3|29023.3|29035.3|29028.3|29002.8|28995.8|129
1616488200000|2021-03-23 08:30:00|29027.8|29020.8|29000.3|28993.3|29035.3|29028.3|28990.3|28983.3|293
1616488500000|2021-03-23 08:35:00|29002.8|28995.8|29025.3|29018.3|29030.3|29023.3|29002.8|28995.8|118
1616488800000|2021-03-23 08:40:00|29030.3|29023.3|29032.8|29025.8|29045.3|29038.3|29025.3|29018.3|138
1616489100000|2021-03-23 08:45:00|29030.3|29023.3|29025.3|29018.3|29035.3|29028.3|29005.3|28998.3|80
1616489400000|2021-03-23 08:50:00|29030.3|29023.3|29040.3|29033.3|29045.3|29038.3|29030.3|29023.3|124
1616489700000|2021-03-23 08:55:00|29045.3|29038.3|29055.3|29048.3|29060.3|29053.3|29037.8|29030.8|83
1616490000000|2021-03-23 09:00:00|29057.8|29050.8|29060.3|29053.3|29065.3|29058.3|29050.3|29043.3|101
1616490300000|2021-03-23 09:05:00|29065.3|29058.3|29045.3|29038.3|29065.3|29058.3|29042.8|29035.8|75
1616490600000|2021-03-23 09:10:00|29047.8|29040.8|29045.3|29038.3|29050.3|29043.3|29040.3|29033.3|100
1616490900000|2021-03-23 09:15:00|29047.8|29040.8|29010.3|29003.3|29050.3|29043.3|29000.3|28993.3|283
1616491200000|2021-03-23 09:20:00|29007.8|29000.8|28995.3|28988.3|29010.3|29003.3|28995.3|28988.3|88
1616491500000|2021-03-23 09:25:00|28997.8|28990.8|28970.3|28963.3|29005.3|28998.3|28965.3|28958.3|182
1616491800000|2021-03-23 09:30:00|28967.8|28960.8|28960.3|28953.3|28972.8|28965.8|28955.3|28948.3|180
1616492100000|2021-03-23 09:35:00|28957.8|28950.8|28960.3|28953.3|28985.3|28978.3|28957.8|28950.8|124
1616492400000|2021-03-23 09:40:00|28957.8|28950.8|28990.3|28983.3|28997.8|28990.8|28957.8|28950.8|67
1616492700000|2021-03-23 09:45:00|28987.8|28980.8|28990.3|28983.3|29015.3|29008.3|28987.8|28980.8|68
1616493000000|2021-03-23 09:50:00|28992.8|28985.8|28985.3|28978.3|29005.3|28998.3|28980.3|28973.3|27
1616493300000|2021-03-23 09:55:00|28987.8|28980.8|28965.3|28958.3|29002.8|28995.8|28965.3|28958.3|47
1616493600000|2021-03-23 10:00:00|28970.3|28963.3|28920.3|28913.3|28970.3|28963.3|28920.3|28913.3|199
1616493900000|2021-03-23 10:05:00|28915.3|28908.3|28940.3|28933.3|28940.3|28933.3|28892.8|28885.8|337
1616494200000|2021-03-23 10:10:00|28942.8|28935.8|28927.8|28920.8|28947.8|28940.8|28927.8|28920.8|68
1616494500000|2021-03-23 10:15:00|28925.3|28918.3|28915.3|28908.3|28935.3|28928.3|28915.3|28908.3|84
1616494800000|2021-03-23 10:20:00|28910.3|28903.3|28890.3|28883.3|28925.3|28918.3|28890.3|28883.3|90
1616495100000|2021-03-23 10:25:00|28882.8|28875.8|28900.3|28893.3|28902.8|28895.8|28855.3|28848.3|436
1616495400000|2021-03-23 10:30:00|28895.3|28888.3|28882.8|28875.8|28905.3|28898.3|28875.3|28868.3|160
1616495700000|2021-03-23 10:35:00|28885.3|28878.3|28905.3|28898.3|28915.3|28908.3|28865.3|28858.3|208
1616496000000|2021-03-23 10:40:00|28900.3|28893.3|28910.3|28903.3|28912.8|28905.8|28895.3|28888.3|99
1616496300000|2021-03-23 10:45:00|28907.8|28900.8|28932.8|28925.8|28932.8|28925.8|28905.3|28898.3|75
1616496600000|2021-03-23 10:50:00|28935.3|28928.3|28915.3|28908.3|28935.3|28928.3|28910.3|28903.3|87
1616496900000|2021-03-23 10:55:00|28912.8|28905.8|28927.8|28920.8|28932.8|28925.8|28905.3|28898.3|129
1616497200000|2021-03-23 11:00:00|28930.3|28923.3|28920.3|28913.3|28940.3|28933.3|28917.8|28910.8|88
1616497500000|2021-03-23 11:05:00|28917.8|28910.8|28902.8|28895.8|28935.3|28928.3|28900.3|28893.3|106
1616497800000|2021-03-23 11:10:00|28900.3|28893.3|28907.8|28900.8|28910.3|28903.3|28900.3|28893.3|80
1616498100000|2021-03-23 11:15:00|28910.3|28903.3|28937.8|28930.8|28945.3|28938.3|28910.3|28903.3|191
1616498400000|2021-03-23 11:20:00|28940.3|28933.3|28960.3|28953.3|28967.8|28960.8|28940.3|28933.3|92
1616498700000|2021-03-23 11:25:00|28957.8|28950.8|28952.8|28945.8|28960.3|28953.3|28945.3|28938.3|89
1616499000000|2021-03-23 11:30:00|28955.3|28948.3|28960.3|28953.3|28970.3|28963.3|28952.8|28945.8|121
1616499300000|2021-03-23 11:35:00|28962.8|28955.8|28972.8|28965.8|28975.3|28968.3|28955.3|28948.3|107
1616499600000|2021-03-23 11:40:00|28970.3|28963.3|28965.3|28958.3|28980.3|28973.3|28965.3|28958.3|69
1616499900000|2021-03-23 11:45:00|28970.3|28963.3|28965.3|28958.3|28977.8|28970.8|28960.3|28953.3|224
1616500200000|2021-03-23 11:50:00|28967.8|28960.8|28950.3|28943.3|28970.3|28963.3|28947.8|28940.8|79
1616500500000|2021-03-23 11:55:00|28947.8|28940.8|28940.3|28933.3|28955.3|28948.3|28935.3|28928.3|65
1616500800000|2021-03-23 12:00:00|28942.8|28935.8|28945.3|28938.3|28957.8|28950.8|28940.3|28933.3|87
1616501100000|2021-03-23 12:05:00|28947.8|28940.8|28955.3|28948.3|28970.3|28963.3|28947.8|28940.8|67
1616501400000|2021-03-23 12:10:00|28957.8|28950.8|28970.3|28963.3|28970.3|28963.3|28957.8|28950.8|60
1616501700000|2021-03-23 12:15:00|28972.8|28965.8|28995.3|28988.3|29000.3|28993.3|28970.3|28963.3|219
1616502000000|2021-03-23 12:20:00|28992.8|28985.8|29005.3|28998.3|29010.3|29003.3|28985.3|28978.3|148
1616502300000|2021-03-23 12:25:00|29007.8|29000.8|28982.8|28975.8|29007.8|29000.8|28982.8|28975.8|104
1616502600000|2021-03-23 12:30:00|28985.3|28978.3|28995.3|28988.3|28995.3|28988.3|28975.3|28968.3|74
1616502900000|2021-03-23 12:35:00|28992.8|28985.8|28985.3|28978.3|29000.3|28993.3|28982.8|28975.8|89
1616503200000|2021-03-23 12:40:00|28987.8|28980.8|29005.3|28998.3|29005.3|28998.3|28985.3|28978.3|47
1616503500000|2021-03-23 12:45:00|29002.8|28995.8|29002.8|28995.8|29015.3|29008.3|28995.3|28988.3|100
1616503800000|2021-03-23 12:50:00|29000.3|28993.3|29012.8|29005.8|29015.3|29008.3|29000.3|28993.3|76
1616504100000|2021-03-23 12:55:00|29010.3|29003.3|29010.3|29003.3|29030.3|29023.3|29010.3|29003.3|78
1616504400000|2021-03-23 13:00:00|29012.8|29005.8|29017.8|29010.8|29025.3|29018.3|29010.3|29003.3|324
1616504700000|2021-03-23 13:05:00|29015.3|29008.3|29005.3|28998.3|29022.8|29015.8|29005.3|28998.3|76
1616505000000|2021-03-23 13:10:00|29002.8|28995.8|28992.8|28985.8|29005.3|28998.3|28985.3|28978.3|83
1616505300000|2021-03-23 13:15:00|28990.3|28983.3|29002.8|28995.8|29010.3|29003.3|28990.3|28983.3|64
1616505600000|2021-03-23 13:20:00|29000.3|28993.3|29010.3|29003.3|29010.3|29003.3|28992.8|28985.8|111
1616505900000|2021-03-23 13:25:00|29015.3|29008.3|29015.3|29008.3|29015.3|29008.3|29002.8|28995.8|78
1616506200000|2021-03-23 13:30:00|29010.3|29003.3|29005.3|28998.3|29015.3|29008.3|28990.3|28983.3|247
1616506500000|2021-03-23 13:35:00|29002.8|28995.8|29025.3|29018.3|29027.8|29020.8|28995.3|28988.3|127
1616506800000|2021-03-23 13:40:00|29022.8|29015.8|29030.3|29023.3|29040.3|29033.3|29015.3|29008.3|107
1616507100000|2021-03-23 13:45:00|29035.3|29028.3|29020.3|29013.3|29040.3|29033.3|29015.3|29008.3|139
1616507400000|2021-03-23 13:50:00|29017.8|29010.8|29015.3|29008.3|29030.3|29023.3|29010.3|29003.3|161
1616507700000|2021-03-23 13:55:00|29017.8|29010.8|29035.3|29028.3|29035.3|29028.3|29010.3|29003.3|64
1616508000000|2021-03-23 14:00:00|29030.3|29023.3|29040.3|29033.3|29062.8|29055.8|29030.3|29023.3|147
1616508300000|2021-03-23 14:05:00|29035.3|29028.3|29050.3|29043.3|29055.3|29048.3|29030.3|29023.3|132
1616508600000|2021-03-23 14:10:00|29047.8|29040.8|29045.3|29038.3|29065.3|29058.3|29035.3|29028.3|81
1616508900000|2021-03-23 14:15:00|29047.8|29040.8|29065.3|29058.3|29070.3|29063.3|29045.3|29038.3|77
1616509200000|2021-03-23 14:20:00|29062.8|29055.8|29070.3|29063.3|29070.3|29063.3|29055.3|29048.3|136
1616509500000|2021-03-23 14:25:00|29072.8|29065.8|29050.3|29043.3|29075.3|29068.3|29050.3|29043.3|92
1616509800000|2021-03-23 14:30:00|29052.8|29045.8|29005.3|28998.3|29057.8|29050.8|29005.3|28998.3|284
1616510100000|2021-03-23 14:35:00|29002.8|28995.8|28980.3|28973.3|29005.3|28998.3|28965.3|28958.3|390
1616510400000|2021-03-23 14:40:00|28977.8|28970.8|28975.3|28968.3|28980.3|28973.3|28960.3|28953.3|194
1616510700000|2021-03-23 14:45:00|28972.8|28965.8|29000.3|28993.3|29005.3|28998.3|28970.3|28963.3|142
1616511000000|2021-03-23 14:50:00|28995.3|28988.3|29035.3|29028.3|29035.3|29028.3|28990.3|28983.3|275
1616511300000|2021-03-23 14:55:00|29037.8|29030.8|29045.3|29038.3|29050.3|29043.3|29035.3|29028.3|232
1616511600000|2021-03-23 15:00:00|29047.8|29040.8|29040.3|29033.3|29060.3|29053.3|29040.3|29033.3|114
1616511900000|2021-03-23 15:05:00|29042.8|29035.8|29075.3|29068.3|29077.8|29070.8|29042.8|29035.8|192
1616512200000|2021-03-23 15:10:00|29072.8|29065.8|29100.3|29093.3|29110.3|29103.3|29070.3|29063.3|214
1616512500000|2021-03-23 15:15:00|29102.8|29095.8|29100.3|29093.3|29110.3|29103.3|29085.3|29078.3|216
1616512800000|2021-03-23 15:20:00|29102.8|29095.8|29095.3|29088.3|29105.3|29098.3|29080.3|29073.3|185
1616513100000|2021-03-23 15:25:00|29097.8|29090.8|29105.3|29098.3|29105.3|29098.3|29090.3|29083.3|69
1616513400000|2021-03-23 15:30:00|29107.8|29100.8|29090.3|29083.3|29110.3|29103.3|29080.3|29073.3|190
1616513700000|2021-03-23 15:35:00|29092.8|29085.8|29065.3|29058.3|29095.3|29088.3|29060.3|29053.3|161
1616514000000|2021-03-23 15:40:00|29062.8|29055.8|29060.3|29053.3|29065.3|29058.3|29045.3|29038.3|134
1616514300000|2021-03-23 15:45:00|29057.8|29050.8|29060.3|29053.3|29070.3|29063.3|29055.3|29048.3|160
1616514600000|2021-03-23 15:50:00|29065.3|29058.3|29045.3|29038.3|29065.3|29058.3|29040.3|29033.3|89
1616514900000|2021-03-23 15:55:00|29040.3|29033.3|29065.3|29058.3|29065.3|29058.3|29037.8|29030.8|94
1616515200000|2021-03-23 16:00:00|29067.8|29060.8|29070.3|29063.3|29090.3|29083.3|29060.3|29053.3|152
1616515500000|2021-03-23 16:05:00|29075.3|29068.3|29080.3|29073.3|29080.3|29073.3|29030.3|29023.3|789
1616515800000|2021-03-23 16:10:00|29082.8|29075.8|29077.8|29070.8|29085.3|29078.3|29065.3|29058.3|101
1616516100000|2021-03-23 16:15:00|29080.3|29073.3|29085.3|29078.3|29087.8|29080.8|29070.3|29063.3|74
1616516400000|2021-03-23 16:20:00|29087.8|29080.8|29090.3|29083.3|29092.8|29085.8|29070.3|29063.3|81
1616516700000|2021-03-23 16:25:00|29087.8|29080.8|29080.3|29073.3|29095.3|29088.3|29072.8|29065.8|97
1616517000000|2021-03-23 16:30:00|29077.8|29070.8|29050.3|29043.3|29085.3|29078.3|29050.3|29043.3|167
1616517300000|2021-03-23 16:35:00|29047.8|29040.8|29080.3|29073.3|29080.3|29073.3|29047.8|29040.8|88
1616517600000|2021-03-23 16:40:00|29077.8|29070.8|29070.3|29063.3|29080.3|29073.3|29055.3|29048.3|61
1616517900000|2021-03-23 16:45:00|29072.8|29065.8|29062.8|29055.8|29075.3|29068.3|29062.8|29055.8|28
1616518200000|2021-03-23 16:50:00|29065.3|29058.3|29080.3|29073.3|29087.8|29080.8|29060.3|29053.3|51
1616518500000|2021-03-23 16:55:00|29085.3|29078.3|29090.3|29083.3|29095.3|29088.3|29085.3|29078.3|31
1616518800000|2021-03-23 17:00:00|29092.8|29085.8|29095.3|29088.3|29100.3|29093.3|29090.3|29083.3|86
1616519100000|2021-03-23 17:05:00|29092.8|29085.8|29092.8|29085.8|29110.3|29103.3|29090.3|29083.3|76
1616519400000|2021-03-23 17:10:00|29095.3|29088.3|29097.8|29090.8|29105.3|29098.3|29090.3|29083.3|54
1616519700000|2021-03-23 17:15:00|29100.3|29093.3|29100.3|29093.3|29105.3|29098.3|29092.8|29085.8|125
1616520000000|2021-03-23 17:20:00|29095.3|29088.3|29097.8|29090.8|29100.3|29093.3|29090.3|29083.3|38
1616520300000|2021-03-23 17:25:00|29100.3|29093.3|29095.3|29088.3|29100.3|29093.3|29085.3|29078.3|99
1616520600000|2021-03-23 17:30:00|29092.8|29085.8|29070.3|29063.3|29092.8|29085.8|29070.3|29063.3|48
1616520900000|2021-03-23 17:35:00|29067.8|29060.8|29052.8|29045.8|29075.3|29068.3|29052.8|29045.8|112
1616521200000|2021-03-23 17:40:00|29050.3|29043.3|29030.3|29023.3|29055.3|29048.3|29030.3|29023.3|88
1616521500000|2021-03-23 17:45:00|29027.8|29020.8|29035.3|29028.3|29040.3|29033.3|29025.3|29018.3|107
1616521800000|2021-03-23 17:50:00|29032.8|29025.8|29035.3|29028.3|29037.8|29030.8|29025.3|29018.3|80
1616522100000|2021-03-23 17:55:00|29032.8|29025.8|29022.8|29015.8|29035.3|29028.3|29010.3|29003.3|104
1616522400000|2021-03-23 18:00:00|29025.3|29018.3|29025.3|29018.3|29032.8|29025.8|29012.8|29005.8|59
1616522700000|2021-03-23 18:05:00|29022.8|29015.8|29030.3|29023.3|29030.3|29023.3|29010.3|29003.3|42
1616523000000|2021-03-23 18:10:00|29027.8|29020.8|29030.3|29023.3|29037.8|29030.8|29022.8|29015.8|44
1616523300000|2021-03-23 18:15:00|29027.8|29020.8|29015.3|29008.3|29027.8|29020.8|29010.3|29003.3|49
1616523600000|2021-03-23 18:20:00|29017.8|29010.8|29025.3|29018.3|29025.3|29018.3|29012.8|29005.8|46
1616523900000|2021-03-23 18:25:00|29022.8|29015.8|29020.3|29013.3|29025.3|29018.3|29010.3|29003.3|71
1616524200000|2021-03-23 18:30:00|29022.8|29015.8|29015.3|29008.3|29030.3|29023.3|29010.3|29003.3|79
1616524500000|2021-03-23 18:35:00|29017.8|29010.8|28985.3|28978.3|29017.8|29010.8|28980.3|28973.3|241
1616524800000|2021-03-23 18:40:00|28982.8|28975.8|28960.3|28953.3|28985.3|28978.3|28950.3|28943.3|190
1616525100000|2021-03-23 18:45:00|28957.8|28950.8|28970.3|28963.3|28970.3|28963.3|28950.3|28943.3|110
1616525400000|2021-03-23 18:50:00|28967.8|28960.8|28947.8|28940.8|28967.8|28960.8|28945.3|28938.3|91
1616525700000|2021-03-23 18:55:00|28950.3|28943.3|28905.3|28898.3|28950.3|28943.3|28905.3|28898.3|206
1616526000000|2021-03-23 19:00:00|28910.3|28903.3|28925.3|28918.3|28930.3|28923.3|28895.3|28888.3|239
1616526300000|2021-03-23 19:05:00|28927.8|28920.8|28925.3|28918.3|28940.3|28933.3|28920.3|28913.3|156
1616526600000|2021-03-23 19:10:00|28930.3|28923.3|28915.3|28908.3|28930.3|28923.3|28910.3|28903.3|144
1616526900000|2021-03-23 19:15:00|28912.8|28905.8|28905.3|28898.3|28925.3|28918.3|28905.3|28898.3|97
1616527200000|2021-03-23 19:20:00|28900.3|28893.3|28865.3|28858.3|28902.8|28895.8|28865.3|28858.3|298
1616527500000|2021-03-23 19:25:00|28860.3|28853.3|28855.3|28848.3|28880.3|28873.3|28847.8|28840.8|218
1616527800000|2021-03-23 19:30:00|28852.8|28845.8|28832.8|28825.8|28855.3|28848.3|28822.8|28815.8|305
1616528100000|2021-03-23 19:35:00|28830.3|28823.3|28820.3|28813.3|28837.8|28830.8|28800.3|28793.3|400
1616528400000|2021-03-23 19:40:00|28817.8|28810.8|28822.8|28815.8|28835.3|28828.3|28807.8|28800.8|144
1616528700000|2021-03-23 19:45:00|28820.3|28813.3|28845.3|28838.3|28867.8|28860.8|28820.3|28813.3|169
1616529000000|2021-03-23 19:50:00|28847.8|28840.8|28837.8|28830.8|28847.8|28840.8|28810.3|28803.3|297
1616529300000|2021-03-23 19:55:00|28840.3|28833.3|28855.3|28848.3|28870.3|28863.3|28830.3|28823.3|325
1616529600000|2021-03-23 20:00:00|28857.8|28850.8|28857.8|28850.8|28860.3|28853.3|28850.3|28843.3|127
1616529900000|2021-03-23 20:05:00|28860.3|28853.3|28850.3|28843.3|28860.3|28853.3|28850.3|28843.3|69
1616530200000|2021-03-23 20:10:00|28852.8|28845.8|28856.8|28841.8|28865.3|28858.3|28852.8|28841.8|32
1616530500000|2021-03-23 20:15:00|28859.3|28844.3|28846.8|28831.8|28859.3|28844.3|28846.8|28831.8|6
1616530800000|2021-03-23 20:20:00|28844.3|28829.3|28836.8|28821.8|28846.8|28831.8|28834.3|28819.3|31
1616531100000|2021-03-23 20:25:00|28831.8|28816.8|28831.8|28816.8|28831.8|28816.8|28824.3|28809.3|63
1616531400000|2021-03-23 20:30:00|28834.3|28819.3|28839.3|28824.3|28849.3|28834.3|28829.3|28814.3|18
1616531700000|2021-03-23 20:35:00|28841.8|28826.8|28836.8|28821.8|28841.8|28826.8|28836.8|28821.8|4
1616532000000|2021-03-23 20:40:00|28839.3|28824.3|28836.8|28821.8|28839.3|28824.3|28836.8|28821.8|2
1616532300000|2021-03-23 20:45:00|28834.3|28819.3|28814.3|28799.3|28834.3|28819.3|28814.3|28799.3|19
1616532600000|2021-03-23 20:50:00|28816.8|28801.8|28816.8|28801.8|28819.3|28804.3|28816.8|28801.8|10
1616532900000|2021-03-23 20:55:00|28819.3|28804.3|28852|28822|28853.1|28834.3|28819.3|28804.3|57
1616533200000|2021-03-23 21:00:00|28853.5|28823.5|28851.7|28821.7|28853.5|28823.5|28850|28820|0
1616533500000|2021-03-23 21:05:00|28851.9|28821.9|28852.9|28822.9|28853.9|28823.9|28851.9|28821.9|0
1616533800000|2021-03-23 21:10:00|28852.7|28822.7|28851.7|28821.7|28853.5|28823.5|28851.7|28821.7|0
1616534100000|2021-03-23 21:15:00|28852.8|28822.8|28852.5|28822.5|28853.4|28823.4|28852.3|28822.3|0
1616534400000|2021-03-23 21:20:00|28853.2|28823.2|28845.7|28815.7|28853.2|28823.2|28845.3|28815.3|0
1616534700000|2021-03-23 21:25:00|28846.2|28816.2|28851.1|28821.1|28851.8|28821.8|28846.2|28816.2|0
1616535000000|2021-03-23 21:30:00|28851.8|28821.8|28851.4|28821.4|28851.8|28821.8|28850.7|28820.7|0
1616535300000|2021-03-23 21:35:00|28851.9|28821.9|28855.8|28825.8|28855.8|28825.8|28851.5|28821.5|0
1616535600000|2021-03-23 21:40:00|28857.3|28827.3|28856.5|28826.5|28858.1|28828.1|28856.2|28826.2|0
1616535900000|2021-03-23 21:45:00|28856.7|28826.7|28857.5|28827.5|28860.9|28830.9|28856.7|28826.7|0
1616536200000|2021-03-23 21:50:00|28856.6|28826.6|28858.8|28828.8|28860.6|28830.6|28855.6|28825.6|0
1616536500000|2021-03-23 21:55:00|28858.6|28828.6|28858.7|28828.7|28861.5|28831.5|28857.7|28827.7|0
1616536800000|2021-03-23 22:00:00|28864.1|28834.1|28824.3|28809.3|28865.4|28846.8|28821.8|28806.8|17
1616537100000|2021-03-23 22:05:00|28821.8|28806.8|28809.3|28794.3|28821.8|28806.8|28804.3|28789.3|21
1616537400000|2021-03-23 22:10:00|28811.8|28796.8|28826.8|28811.8|28836.8|28821.8|28811.8|28796.8|69
1616537700000|2021-03-23 22:15:00|28824.3|28809.3|28814.3|28799.3|28829.3|28814.3|28811.8|28796.8|32
1616538000000|2021-03-23 22:20:00|28819.3|28804.3|28811.8|28796.8|28821.8|28806.8|28811.8|28796.8|40
1616538300000|2021-03-23 22:25:00|28809.3|28794.3|28804.3|28789.3|28814.3|28799.3|28801.8|28786.8|11
1616538600000|2021-03-23 22:30:00|28811.8|28796.8|28811.8|28796.8|28811.8|28796.8|28811.8|28796.8|49
1616538900000|2021-03-23 22:35:00|28814.3|28799.3|28829.3|28814.3|28829.3|28814.3|28811.8|28796.8|1
1616539200000|2021-03-23 22:40:00|28836.8|28821.8|28841.8|28826.8|28844.3|28829.3|28836.8|28821.8|32
1616539500000|2021-03-23 22:45:00|28839.3|28824.3|28836.8|28821.8|28841.8|28826.8|28836.8|28821.8|1
1616539800000|2021-03-23 22:50:00|28839.3|28824.3|28834.3|28819.3|28839.3|28824.3|28831.8|28816.8|1
1616540100000|2021-03-23 22:55:00|28831.8|28816.8|28831.8|28816.8|28839.3|28824.3|28831.8|28816.8|22
1616540400000|2021-03-23 23:00:00|28829.3|28814.3|28831.8|28816.8|28836.8|28821.8|28821.8|28806.8|19
1616540700000|2021-03-23 23:05:00|28834.3|28819.3|28834.3|28819.3|28834.3|28819.3|28829.3|28814.3|3
1616541000000|2021-03-23 23:10:00|28831.8|28816.8|28834.3|28819.3|28834.3|28819.3|28826.8|28811.8|8
1616541300000|2021-03-23 23:15:00|28821.8|28806.8|28806.8|28791.8|28829.3|28814.3|28806.8|28791.8|37
1616541600000|2021-03-23 23:20:00|28809.3|28794.3|28796.8|28781.8|28814.3|28799.3|28791.8|28776.8|30
1616541900000|2021-03-23 23:25:00|28794.3|28779.3|28794.3|28779.3|28794.3|28779.3|28786.8|28771.8|19
1616542200000|2021-03-23 23:30:00|28789.3|28774.3|28765.3|28758.3|28802.8|28795.8|28737.8|28730.8|16626
1616542500000|2021-03-23 23:35:00|28767.8|28760.8|28755.3|28748.3|28770.3|28763.3|28742.8|28735.8|243
1616542800000|2021-03-23 23:40:00|28757.8|28750.8|28795.3|28788.3|28795.3|28788.3|28750.3|28743.3|321
1616543100000|2021-03-23 23:45:00|28792.8|28785.8|28805.3|28798.3|28815.3|28808.3|28745.3|28738.3|323
1616543400000|2021-03-23 23:50:00|28802.8|28795.8|28790.3|28783.3|28815.3|28808.3|28780.3|28773.3|118
1616543700000|2021-03-23 23:55:00|28792.8|28785.8|28747.8|28740.8|28805.3|28798.3|28730.3|28723.3|259
1616544000000|2021-03-24 00:00:00|28765.3|28758.3|28797.8|28790.8|28865.3|28858.3|28765.3|28758.3|1028
1616544300000|2021-03-24 00:05:00|28795.3|28788.3|28702.8|28695.8|28800.3|28793.3|28690.3|28683.3|1292
1616544600000|2021-03-24 00:10:00|28700.3|28693.3|28690.3|28683.3|28725.3|28718.3|28670.3|28663.3|1353
1616544900000|2021-03-24 00:15:00|28687.8|28680.8|28730.3|28723.3|28740.3|28733.3|28660.3|28653.3|954
1616545200000|2021-03-24 00:20:00|28725.3|28718.3|28768.5|28761.5|28811|28804|28712.8|28705.8|866
1616545500000|2021-03-24 00:25:00|28766|28759|28766|28759|28798.5|28791.5|28751|28744|365
1616545800000|2021-03-24 00:30:00|28763.5|28756.5|28781|28774|28783.5|28776.5|28736|28729|390
1616546100000|2021-03-24 00:35:00|28783.5|28776.5|28771|28764|28811|28804|28766|28759|339
1616546400000|2021-03-24 00:40:00|28773.5|28766.5|28738.5|28731.5|28786|28779|28721|28714|569
1616546700000|2021-03-24 00:45:00|28741|28734|28711|28704|28741|28734|28706|28699|423
1616547000000|2021-03-24 00:50:00|28708.5|28701.5|28676|28669|28711|28704|28666|28659|593
1616547300000|2021-03-24 00:55:00|28673.5|28666.5|28696|28689|28708.5|28701.5|28666|28659|461
1616547600000|2021-03-24 01:00:00|28701|28694|28671|28664|28731|28724|28666|28659|718
1616547900000|2021-03-24 01:05:00|28668.5|28661.5|28693.5|28686.5|28711|28704|28666|28659|251
1616548200000|2021-03-24 01:10:00|28691|28684|28726|28719|28731|28724|28686|28679|270
1616548500000|2021-03-24 01:15:00|28728.5|28721.5|28711|28704|28731|28724|28706|28699|327
1616548800000|2021-03-24 01:20:00|28713.5|28706.5|28708.5|28701.5|28721|28714|28696|28689|179
1616549100000|2021-03-24 01:25:00|28706|28699|28721|28714|28738.5|28731.5|28701|28694|247
1616549400000|2021-03-24 01:30:00|28726|28719|28681|28674|28726|28719|28676|28669|440
1616549700000|2021-03-24 01:35:00|28683.5|28676.5|28721|28714|28731|28724|28683.5|28676.5|395
1616550000000|2021-03-24 01:40:00|28726|28719|28666|28659|28741|28734|28666|28659|530
1616550300000|2021-03-24 01:45:00|28661|28654|28576|28569|28661|28654|28571|28564|896
1616550600000|2021-03-24 01:50:00|28571|28564|28563.5|28556.5|28601|28594|28541|28534|771
1616550900000|2021-03-24 01:55:00|28561|28554|28511|28504|28566|28559|28503.5|28496.5|1229
1616551200000|2021-03-24 02:00:00|28508.5|28501.5|28481|28474|28541|28534|28471|28464|546
1616551500000|2021-03-24 02:05:00|28478.5|28471.5|28501|28494|28511|28504|28466|28459|420
1616551800000|2021-03-24 02:10:00|28503.5|28496.5|28508.5|28501.5|28523.5|28516.5|28491|28484|485
1616552100000|2021-03-24 02:15:00|28506|28499|28506|28499|28516|28509|28481|28474|302
1616552400000|2021-03-24 02:20:00|28503.5|28496.5|28476|28469|28506|28499|28443.5|28436.5|418
1616552700000|2021-03-24 02:25:00|28478.5|28471.5|28463.5|28456.5|28498.5|28491.5|28461|28454|496
1616553000000|2021-03-24 02:30:00|28466|28459|28486|28479|28491|28484|28456|28449|361
1616553300000|2021-03-24 02:35:00|28483.5|28476.5|28508.5|28501.5|28511|28504|28481|28474|399
1616553600000|2021-03-24 02:40:00|28511|28504|28521|28514|28531|28524|28501|28494|295
1616553900000|2021-03-24 02:45:00|28516|28509|28541|28534|28546|28539|28516|28509|266
1616554200000|2021-03-24 02:50:00|28538.5|28531.5|28538.5|28531.5|28541|28534|28516|28509|177
1616554500000|2021-03-24 02:55:00|28536|28529|28511|28504|28541|28534|28501|28494|170
1616554800000|2021-03-24 03:00:00|28508.5|28501.5|28496|28489|28508.5|28501.5|28481|28474|199
1616555100000|2021-03-24 03:05:00|28493.5|28486.5|28451|28444|28493.5|28486.5|28451|28444|206
1616555400000|2021-03-24 03:10:00|28446|28439|28461|28454|28476|28469|28446|28439|233
1616555700000|2021-03-24 03:15:00|28463.5|28456.5|28471|28464|28476|28469|28448.5|28441.5|129
1616556000000|2021-03-24 03:20:00|28466|28459|28471|28464|28473.5|28466.5|28441|28434|161
1616556300000|2021-03-24 03:25:00|28476|28469|28516|28509|28521|28514|28466|28459|287
1616556600000|2021-03-24 03:30:00|28518.5|28511.5|28573.5|28566.5|28583.5|28576.5|28516|28509|706
1616556900000|2021-03-24 03:35:00|28571|28564|28593.5|28586.5|28611|28604|28556|28549|414
1616557200000|2021-03-24 03:40:00|28591|28584|28601|28594|28601|28594|28576|28569|254
1616557500000|2021-03-24 03:45:00|28606|28599|28591|28584|28611|28604|28563.5|28556.5|292
1616557800000|2021-03-24 03:50:00|28593.5|28586.5|28576|28569|28613.5|28606.5|28566|28559|233
1616558100000|2021-03-24 03:55:00|28573.5|28566.5|28561|28554|28581|28574|28551|28544|200
1616558400000|2021-03-24 04:00:00|28558.5|28551.5|28531|28524|28576|28569|28526|28519|282
1616558700000|2021-03-24 04:05:00|28528.5|28521.5|28568.5|28561.5|28571|28564|28528.5|28521.5|187
1616559000000|2021-03-24 04:10:00|28566|28559|28541|28534|28576|28569|28526|28519|193
1616559300000|2021-03-24 04:15:00|28546|28539|28453.5|28446.5|28546|28539|28453.5|28446.5|432
1616559600000|2021-03-24 04:20:00|28456|28449|28433.5|28426.5|28478.5|28471.5|28431|28424|605
1616559900000|2021-03-24 04:25:00|28431|28424|28448.5|28441.5|28466|28459|28416|28409|385
1616560200000|2021-03-24 04:30:00|28446|28439|28468.5|28461.5|28478.5|28471.5|28443.5|28436.5|340
1616560500000|2021-03-24 04:35:00|28471|28464|28453.5|28446.5|28486|28479|28446|28439|218
1616560800000|2021-03-24 04:40:00|28456|28449|28466|28459|28471|28464|28433.5|28426.5|259
1616561100000|2021-03-24 04:45:00|28461|28454|28456|28449|28476|28469|28451|28444|168
1616561400000|2021-03-24 04:50:00|28453.5|28446.5|28453.5|28446.5|28456|28449|28441|28434|204
1616561700000|2021-03-24 04:55:00|28451|28444|28478.5|28471.5|28486|28479|28446|28439|285
1616562000000|2021-03-24 05:00:00|28481|28474|28441|28434|28486|28479|28436|28429|340
1616562300000|2021-03-24 05:05:00|28438.5|28431.5|28491|28484|28506|28499|28426|28419|622
1616562600000|2021-03-24 05:10:00|28488.5|28481.5|28511|28504|28513.5|28506.5|28476|28469|298
1616562900000|2021-03-24 05:15:00|28513.5|28506.5|28436|28429|28513.5|28506.5|28436|28429|512
1616563200000|2021-03-24 05:20:00|28431|28424|28421|28414|28436|28429|28381|28374|814
1616563500000|2021-03-24 05:25:00|28426|28419|28461|28454|28466|28459|28416|28409|425
1616563800000|2021-03-24 05:30:00|28466|28459|28511|28504|28516|28509|28461|28454|557
1616564100000|2021-03-24 05:35:00|28516|28509|28501|28494|28536|28529|28496|28489|392
1616564400000|2021-03-24 05:40:00|28498.5|28491.5|28476|28469|28501|28494|28451|28444|527
1616564700000|2021-03-24 05:45:00|28478.5|28471.5|28476|28469|28503.5|28496.5|28471|28464|435
1616565000000|2021-03-24 05:50:00|28471|28464|28431|28424|28476|28469|28426|28419|656
1616565300000|2021-03-24 05:55:00|28426|28419|28418.5|28411.5|28483.5|28476.5|28418.5|28411.5|2121
1616565600000|2021-03-24 06:00:00|28426|28419|28366|28359|28431|28424|28361|28354|3144
1616565900000|2021-03-24 06:05:00|28368.5|28361.5|28353.5|28346.5|28391|28384|28333.5|28326.5|2193
1616566200000|2021-03-24 06:10:00|28358.5|28351.5|28371|28364|28371|28364|28286|28279|1088
1616566500000|2021-03-24 06:15:00|28376|28369|28366|28359|28381|28374|28361|28354|332
1616566800000|2021-03-24 06:20:00|28368.5|28361.5|28361|28354|28371|28364|28356|28349|250
1616567100000|2021-03-24 06:25:00|28358.5|28351.5|28363.5|28356.5|28366|28359|28356|28349|72
1616567400000|2021-03-24 06:30:00|28366|28359|28381|28374|28386|28379|28361|28354|87
1616567700000|2021-03-24 06:35:00|28386|28379|28368.5|28361.5|28386|28379|28368.5|28361.5|33
1616568000000|2021-03-24 06:40:00|28371|28364|28368.5|28361.5|28371|28364|28356|28349|41
1616568300000|2021-03-24 06:45:00|28366|28359|28381|28374|28381|28374|28366|28359|35
1616568600000|2021-03-24 06:50:00|28376|28369|28391|28384|28393.5|28386.5|28376|28369|31
1616568900000|2021-03-24 06:55:00|28393.5|28386.5|28396|28389|28401|28394|28388.5|28381.5|135
1616569200000|2021-03-24 07:00:00|28398.5|28391.5|28418.5|28411.5|28426|28419|28381|28374|308
1616569500000|2021-03-24 07:05:00|28421|28414|28416|28409|28431|28424|28416|28409|134
1616569800000|2021-03-24 07:10:00|28413.5|28406.5|28413.5|28406.5|28423.5|28416.5|28403.5|28396.5|94
1616570100000|2021-03-24 07:15:00|28416|28409|28388.5|28381.5|28418.5|28411.5|28388.5|28381.5|53
1616570400000|2021-03-24 07:20:00|28391|28384|28371|28364|28391|28384|28371|28364|54
1616570700000|2021-03-24 07:25:00|28366|28359|28366|28359|28376|28369|28361|28354|107
1616571000000|2021-03-24 07:30:00|28363.5|28356.5|28381|28374|28396|28389|28346|28339|321
1616571300000|2021-03-24 07:35:00|28378.5|28371.5|28401|28394|28403.5|28396.5|28371|28364|223
1616571600000|2021-03-24 07:40:00|28398.5|28391.5|28368.5|28361.5|28401|28394|28368.5|28361.5|150
1616571900000|2021-03-24 07:45:00|28371|28364|28373.5|28366.5|28381|28374|28356|28349|102
1616572200000|2021-03-24 07:50:00|28371|28364|28361|28354|28388.5|28381.5|28351|28344|143
1616572500000|2021-03-24 07:55:00|28363.5|28356.5|28363.5|28356.5|28381|28374|28358.5|28351.5|108
1616572800000|2021-03-24 08:00:00|28366|28359|28323.5|28316.5|28366|28359|28306|28299|353
1616573100000|2021-03-24 08:05:00|28321|28314|28361|28354|28361|28354|28306|28299|304
1616573400000|2021-03-24 08:10:00|28358.5|28351.5|28411|28404|28416|28409|28353.5|28346.5|300
1616573700000|2021-03-24 08:15:00|28416|28409|28441|28434|28443.5|28436.5|28416|28409|345
1616574000000|2021-03-24 08:20:00|28443.5|28436.5|28433.5|28426.5|28451|28444|28423.5|28416.5|260
1616574300000|2021-03-24 08:25:00|28431|28424|28466|28459|28471|28464|28431|28424|426
1616574600000|2021-03-24 08:30:00|28468.5|28461.5|28496|28489|28521|28514|28468.5|28461.5|453
1616574900000|2021-03-24 08:35:00|28493.5|28486.5|28476|28469|28506|28499|28471|28464|204
1616575200000|2021-03-24 08:40:00|28481|28474|28486|28479|28491|28484|28456|28449|365
1616575500000|2021-03-24 08:45:00|28488.5|28481.5|28508.5|28501.5|28511|28504|28486|28479|122
1616575800000|2021-03-24 08:50:00|28511|28504|28511|28504|28531|28524|28493.5|28486.5|190
1616576100000|2021-03-24 08:55:00|28508.5|28501.5|28516|28509|28531|28524|28506|28499|159
1616576400000|2021-03-24 09:00:00|28518.5|28511.5|28528.5|28521.5|28536|28529|28516|28509|290
1616576700000|2021-03-24 09:05:00|28531|28524|28528.5|28521.5|28541|28534|28523.5|28516.5|105
1616577000000|2021-03-24 09:10:00|28531|28524|28546|28539|28566|28559|28528.5|28521.5|205
1616577300000|2021-03-24 09:15:00|28548.5|28541.5|28551|28544|28556|28549|28538.5|28531.5|173
1616577600000|2021-03-24 09:20:00|28553.5|28546.5|28553.5|28546.5|28556|28549|28536|28529|73
1616577900000|2021-03-24 09:25:00|28551|28544|28536|28529|28556|28549|28536|28529|125
1616578200000|2021-03-24 09:30:00|28538.5|28531.5|28536|28529|28548.5|28541.5|28531|28524|234
1616578500000|2021-03-24 09:35:00|28538.5|28531.5|28538.5|28531.5|28543.5|28536.5|28513.5|28506.5|151
1616578800000|2021-03-24 09:40:00|28541|28534|28548.5|28541.5|28553.5|28546.5|28538.5|28531.5|72
1616579100000|2021-03-24 09:45:00|28551|28544|28566|28559|28566|28559|28546|28539|66
1616579400000|2021-03-24 09:50:00|28563.5|28556.5|28558.5|28551.5|28571|28564|28556|28549|72
1616579700000|2021-03-24 09:55:00|28556|28549|28556|28549|28566|28559|28556|28549|72
1616580000000|2021-03-24 10:00:00|28558.5|28551.5|28556|28549|28566|28559|28551|28544|64
1616580300000|2021-03-24 10:05:00|28561|28554|28541|28534|28561|28554|28541|28534|55
1616580600000|2021-03-24 10:10:00|28538.5|28531.5|28556|28549|28556|28549|28531|28524|76
1616580900000|2021-03-24 10:15:00|28553.5|28546.5|28581|28574|28581|28574|28553.5|28546.5|74
1616581200000|2021-03-24 10:20:00|28588.5|28581.5|28576|28569|28591|28584|28563.5|28556.5|66
1616581500000|2021-03-24 10:25:00|28571|28564|28566|28559|28576|28569|28561|28554|36
1616581800000|2021-03-24 10:30:00|28563.5|28556.5|28573.5|28566.5|28586|28579|28561|28554|56
1616582100000|2021-03-24 10:35:00|28576|28569|28566|28559|28581|28574|28561|28554|77
1616582400000|2021-03-24 10:40:00|28568.5|28561.5|28531|28524|28568.5|28561.5|28531|28524|106
1616582700000|2021-03-24 10:45:00|28528.5|28521.5|28513.5|28506.5|28531|28524|28511|28504|98
1616583000000|2021-03-24 10:50:00|28511|28504|28511|28504|28521|28514|28503.5|28496.5|98
1616583300000|2021-03-24 10:55:00|28516|28509|28531|28524|28531|28524|28511|28504|132
1616583600000|2021-03-24 11:00:00|28533.5|28526.5|28521|28514|28536|28529|28506|28499|88
1616583900000|2021-03-24 11:05:00|28523.5|28516.5|28538.5|28531.5|28546|28539|28521|28514|83
1616584200000|2021-03-24 11:10:00|28541|28534|28563.5|28556.5|28566|28559|28538.5|28531.5|69
1616584500000|2021-03-24 11:15:00|28561|28554|28561|28554|28576|28569|28556|28549|86
1616584800000|2021-03-24 11:20:00|28558.5|28551.5|28561|28554|28561|28554|28546|28539|41
1616585100000|2021-03-24 11:25:00|28558.5|28551.5|28548.5|28541.5|28561|28554|28536|28529|108
1616585400000|2021-03-24 11:30:00|28551|28544|28541|28534|28558.5|28551.5|28541|28534|33
1616585700000|2021-03-24 11:35:00|28538.5|28531.5|28531|28524|28541|28534|28526|28519|52
1616586000000|2021-03-24 11:40:00|28536|28529|28521|28514|28536|28529|28521|28514|34
1616586300000|2021-03-24 11:45:00|28523.5|28516.5|28506|28499|28526|28519|28506|28499|44
1616586600000|2021-03-24 11:50:00|28508.5|28501.5|28506|28499|28516|28509|28503.5|28496.5|59
1616586900000|2021-03-24 11:55:00|28503.5|28496.5|28506|28499|28506|28499|28501|28494|121
1616587200000|2021-03-24 12:00:00|28508.5|28501.5|28511|28504|28521|28514|28503.5|28496.5|247
1616587500000|2021-03-24 12:05:00|28516|28509|28541|28534|28543.5|28536.5|28516|28509|144
1616587800000|2021-03-24 12:10:00|28543.5|28536.5|28531|28524|28548.5|28541.5|28531|28524|63
1616588100000|2021-03-24 12:15:00|28533.5|28526.5|28528.5|28521.5|28536|28529|28526|28519|32
1616588400000|2021-03-24 12:20:00|28526|28519|28526|28519|28531|28524|28521|28514|20
1616588700000|2021-03-24 12:25:00|28531|28524|28523.5|28516.5|28538.5|28531.5|28523.5|28516.5|27
1616589000000|2021-03-24 12:30:00|28526|28519|28521|28514|28533.5|28526.5|28516|28509|68
1616589300000|2021-03-24 12:35:00|28516|28509|28541|28534|28546|28539|28516|28509|50
1616589600000|2021-03-24 12:40:00|28543.5|28536.5|28541|28534|28546|28539|28531|28524|140
1616589900000|2021-03-24 12:45:00|28536|28529|28528.5|28521.5|28536|28529|28521|28514|73
1616590200000|2021-03-24 12:50:00|28531|28524|28551|28544|28551|28544|28526|28519|85
1616590500000|2021-03-24 12:55:00|28548.5|28541.5|28546|28539|28551|28544|28541|28534|39
1616590800000|2021-03-24 13:00:00|28541|28534|28541|28534|28546|28539|28536|28529|62
1616591100000|2021-03-24 13:05:00|28538.5|28531.5|28548.5|28541.5|28548.5|28541.5|28536|28529|87
1616591400000|2021-03-24 13:10:00|28546|28539|28558.5|28551.5|28566|28559|28546|28539|111
1616591700000|2021-03-24 13:15:00|28561|28554|28561|28554|28561|28554|28551|28544|40
1616592000000|2021-03-24 13:20:00|28558.5|28551.5|28546|28539|28566|28559|28546|28539|33
1616592300000|2021-03-24 13:25:00|28548.5|28541.5|28566|28559|28571|28564|28548.5|28541.5|75
1616592600000|2021-03-24 13:30:00|28568.5|28561.5|28571|28564|28591|28584|28561|28554|274
1616592900000|2021-03-24 13:35:00|28573.5|28566.5|28598.5|28591.5|28601|28594|28571|28564|176
1616593200000|2021-03-24 13:40:00|28601|28594|28593.5|28586.5|28601|28594|28581|28574|128
1616593500000|2021-03-24 13:45:00|28596|28589|28583.5|28576.5|28621|28614|28583.5|28576.5|375
1616593800000|2021-03-24 13:50:00|28586|28579|28558.5|28551.5|28591|28584|28541|28534|283
1616594100000|2021-03-24 13:55:00|28556|28549|28536|28529|28566|28559|28526|28519|306
1616594400000|2021-03-24 14:00:00|28533.5|28526.5|28586|28579|28591|28584|28531|28524|330
1616594700000|2021-03-24 14:05:00|28588.5|28581.5|28581|28574|28596|28589|28581|28574|234
1616595000000|2021-03-24 14:10:00|28583.5|28576.5|28591|28584|28601|28594|28566|28559|176
1616595300000|2021-03-24 14:15:00|28588.5|28581.5|28538.5|28531.5|28591|28584|28531|28524|177
1616595600000|2021-03-24 14:20:00|28536|28529|28551|28544|28566|28559|28536|28529|201
1616595900000|2021-03-24 14:25:00|28553.5|28546.5|28566|28559|28566|28559|28543.5|28536.5|100
1616596200000|2021-03-24 14:30:00|28561|28554|28561|28554|28576|28569|28551|28544|93
1616596500000|2021-03-24 14:35:00|28558.5|28551.5|28591|28584|28601|28594|28556|28549|181
1616596800000|2021-03-24 14:40:00|28586|28579|28591|28584|28603.5|28596.5|28583.5|28576.5|119
1616597100000|2021-03-24 14:45:00|28593.5|28586.5|28616|28609|28626|28619|28593.5|28586.5|154
1616597400000|2021-03-24 14:50:00|28618.5|28611.5|28648.5|28641.5|28651|28644|28616|28609|256
1616597700000|2021-03-24 14:55:00|28646|28639|28641|28634|28651|28644|28636|28629|198
1616598000000|2021-03-24 15:00:00|28646|28639|28651|28644|28656|28649|28636|28629|220
1616598300000|2021-03-24 15:05:00|28656|28649|28671|28664|28678.5|28671.5|28651|28644|215
1616598600000|2021-03-24 15:10:00|28673.5|28666.5|28668.5|28661.5|28681|28674|28656|28649|268
1616598900000|2021-03-24 15:15:00|28671|28664|28651|28644|28676|28669|28646|28639|94
1616599200000|2021-03-24 15:20:00|28648.5|28641.5|28651|28644|28651|28644|28641|28634|125
1616599500000|2021-03-24 15:25:00|28646|28639|28658.5|28651.5|28671|28664|28646|28639|123
1616599800000|2021-03-24 15:30:00|28661|28654|28661|28654|28676|28669|28651|28644|284
1616600100000|2021-03-24 15:35:00|28658.5|28651.5|28658.5|28651.5|28671|28664|28653.5|28646.5|182
1616600400000|2021-03-24 15:40:00|28661|28654|28656|28649|28666|28659|28641|28634|126
1616600700000|2021-03-24 15:45:00|28658.5|28651.5|28641|28634|28661|28654|28641|28634|162
1616601000000|2021-03-24 15:50:00|28643.5|28636.5|28638.5|28631.5|28646|28639|28631|28624|82
1616601300000|2021-03-24 15:55:00|28636|28629|28636|28629|28641|28634|28613.5|28606.5|176
1616601600000|2021-03-24 16:00:00|28638.5|28631.5|28656|28649|28663.5|28656.5|28636|28629|173
1616601900000|2021-03-24 16:05:00|28651|28644|28681|28674|28691|28684|28651|28644|272
1616602200000|2021-03-24 16:10:00|28683.5|28676.5|28681|28674|28691|28684|28668.5|28661.5|165
1616602500000|2021-03-24 16:15:00|28686|28679|28681|28674|28691|28684|28676|28669|79
1616602800000|2021-03-24 16:20:00|28683.5|28676.5|28691|28684|28696|28689|28681|28674|202
1616603100000|2021-03-24 16:25:00|28688.5|28681.5|28696|28689|28696|28689|28676|28669|197
1616603400000|2021-03-24 16:30:00|28693.5|28686.5|28676|28669|28696|28689|28666|28659|293
1616603700000|2021-03-24 16:35:00|28681|28674|28686|28679|28696|28689|28671|28664|295
1616604000000|2021-03-24 16:40:00|28688.5|28681.5|28691|28684|28696|28689|28681|28674|84
1616604300000|2021-03-24 16:45:00|28686|28679|28656|28649|28688.5|28681.5|28656|28649|48
1616604600000|2021-03-24 16:50:00|28658.5|28651.5|28666|28659|28666|28659|28643.5|28636.5|128
1616604900000|2021-03-24 16:55:00|28663.5|28656.5|28676|28669|28686|28679|28661|28654|376
1616605200000|2021-03-24 17:00:00|28673.5|28666.5|28636|28629|28673.5|28666.5|28616|28609|213
1616605500000|2021-03-24 17:05:00|28633.5|28626.5|28628.5|28621.5|28641|28634|28621|28614|136
1616605800000|2021-03-24 17:10:00|28631|28624|28601|28594|28631|28624|28596|28589|164
1616606100000|2021-03-24 17:15:00|28596|28589|28606|28599|28608.5|28601.5|28586|28579|152
1616606400000|2021-03-24 17:20:00|28603.5|28596.5|28611|28604|28621|28614|28593.5|28586.5|276
1616606700000|2021-03-24 17:25:00|28616|28609|28628.5|28621.5|28633.5|28626.5|28606|28599|104
1616607000000|2021-03-24 17:30:00|28631|28624|28636|28629|28648.5|28641.5|28626|28619|72
1616607300000|2021-03-24 17:35:00|28633.5|28626.5|28666|28659|28666|28659|28631|28624|86
1616607600000|2021-03-24 17:40:00|28663.5|28656.5|28606|28599|28666|28659|28601|28594|86
1616607900000|2021-03-24 17:45:00|28608.5|28601.5|28656|28649|28656|28649|28606|28599|137
1616608200000|2021-03-24 17:50:00|28658.5|28651.5|28651|28644|28666|28659|28651|28644|56
1616608500000|2021-03-24 17:55:00|28656|28649|28666|28659|28671|28664|28651|28644|72
1616608800000|2021-03-24 18:00:00|28668.5|28661.5|28656|28649|28668.5|28661.5|28641|28634|91
1616609100000|2021-03-24 18:05:00|28658.5|28651.5|28661|28654|28673.5|28666.5|28651|28644|53
1616609400000|2021-03-24 18:10:00|28656|28649|28651|28644|28666|28659|28646|28639|43
1616609700000|2021-03-24 18:15:00|28653.5|28646.5|28661|28654|28668.5|28661.5|28651|28644|30
1616610000000|2021-03-24 18:20:00|28663.5|28656.5|28656|28649|28676|28669|28656|28649|91
1616610300000|2021-03-24 18:25:00|28658.5|28651.5|28626|28619|28661|28654|28626|28619|75
1616610600000|2021-03-24 18:30:00|28621|28614|28596|28589|28621|28614|28586|28579|175
1616610900000|2021-03-24 18:35:00|28593.5|28586.5|28601|28594|28606|28599|28588.5|28581.5|48
1616611200000|2021-03-24 18:40:00|28598.5|28591.5|28576|28569|28601|28594|28566|28559|220
1616611500000|2021-03-24 18:45:00|28581|28574|28616|28609|28618.5|28611.5|28571|28564|139
1616611800000|2021-03-24 18:50:00|28611|28604|28576|28569|28618.5|28611.5|28576|28569|59
1616612100000|2021-03-24 18:55:00|28571|28564|28571|28564|28596|28589|28568.5|28561.5|97
1616612400000|2021-03-24 19:00:00|28573.5|28566.5|28586|28579|28596|28589|28566|28559|111
1616612700000|2021-03-24 19:05:00|28588.5|28581.5|28606|28599|28611|28604|28586|28579|129
1616613000000|2021-03-24 19:10:00|28603.5|28596.5|28601|28594|28611|28604|28586|28579|90
1616613300000|2021-03-24 19:15:00|28598.5|28591.5|28606|28599|28618.5|28611.5|28586|28579|86
1616613600000|2021-03-24 19:20:00|28608.5|28601.5|28556|28549|28608.5|28601.5|28546|28539|268
1616613900000|2021-03-24 19:25:00|28551|28544|28566|28559|28581|28574|28548.5|28541.5|152
1616614200000|2021-03-24 19:30:00|28568.5|28561.5|28536|28529|28571|28564|28536|28529|148
1616614500000|2021-03-24 19:35:00|28541|28534|28531|28524|28556|28549|28526|28519|261
1616614800000|2021-03-24 19:40:00|28528.5|28521.5|28526|28519|28546|28539|28523.5|28516.5|130
1616615100000|2021-03-24 19:45:00|28528.5|28521.5|28541|28534|28551|28544|28521|28514|92
1616615400000|2021-03-24 19:50:00|28543.5|28536.5|28516|28509|28543.5|28536.5|28516|28509|134
1616615700000|2021-03-24 19:55:00|28513.5|28506.5|28511|28504|28526|28519|28501|28494|476
1616616000000|2021-03-24 20:00:00|28508.5|28501.5|28476|28469|28511|28504|28466|28459|469
1616616300000|2021-03-24 20:05:00|28473.5|28466.5|28468.5|28461.5|28473.5|28466.5|28466|28459|85
1616616600000|2021-03-24 20:10:00|28471|28464|28465|28450|28471|28464|28458.5|28445|136
1616616900000|2021-03-24 20:15:00|28462.5|28447.5|28470|28455|28477.5|28462.5|28460|28445|39
1616617200000|2021-03-24 20:20:00|28467.5|28452.5|28467.5|28452.5|28470|28455|28465|28450|16
1616617500000|2021-03-24 20:25:00|28462.5|28447.5|28482.5|28467.5|28482.5|28467.5|28462.5|28447.5|26
1616617800000|2021-03-24 20:30:00|28485|28470|28487.5|28472.5|28495|28480|28480|28465|38
1616618100000|2021-03-24 20:35:00|28490|28475|28487.5|28472.5|28492.5|28477.5|28485|28470|12
1616618400000|2021-03-24 20:40:00|28490|28475|28482.5|28467.5|28490|28475|28480|28465|6
1616618700000|2021-03-24 20:45:00|28485|28470|28497.5|28482.5|28505|28490|28485|28470|40
1616619000000|2021-03-24 20:50:00|28500|28485|28502.5|28487.5|28505|28490|28490|28475|38
1616619300000|2021-03-24 20:55:00|28510|28495|28520.4|28490.4|28521.1|28497.5|28482.5|28467.5|73
1616619600000|2021-03-24 21:00:00|28520.6|28490.6|28525.8|28495.8|28526.2|28496.2|28518.5|28488.5|0
1616619900000|2021-03-24 21:05:00|28525.6|28495.6|28524.4|28494.4|28527.5|28497.5|28524.4|28494.4|0
1616620200000|2021-03-24 21:10:00|28524.7|28494.7|28525.2|28495.2|28526.6|28496.6|28524.2|28494.2|0
1616620500000|2021-03-24 21:15:00|28524.1|28494.1|28522.9|28492.9|28525.2|28495.2|28522.2|28492.2|0
1616620800000|2021-03-24 21:20:00|28522.7|28492.7|28522.7|28492.7|28522.7|28492.7|28520.8|28490.8|0
1616621100000|2021-03-24 21:25:00|28522.8|28492.8|28523|28493|28524.3|28494.3|28522.6|28492.6|0
1616621400000|2021-03-24 21:30:00|28520.7|28490.7|28519.3|28489.3|28520.7|28490.7|28519|28489|0
1616621700000|2021-03-24 21:35:00|28518.9|28488.9|28519.5|28489.5|28521.3|28491.3|28517.4|28487.4|0
1616622000000|2021-03-24 21:40:00|28520|28490|28526.1|28496.1|28526.1|28496.1|28517.3|28487.3|0
1616622300000|2021-03-24 21:45:00|28526.7|28496.7|28525.9|28495.9|28526.7|28496.7|28525.5|28495.5|0
1616622600000|2021-03-24 21:50:00|28526.3|28496.3|28528|28498|28528.3|28498.3|28525.9|28495.9|0
1616622900000|2021-03-24 21:55:00|28527.8|28497.8|28528.8|28498.8|28530.4|28500.4|28527.6|28497.6|0
1616623200000|2021-03-24 22:00:00|28529.9|28499.9|28495|28480|28543.6|28513.6|28485|28470|13
1616623500000|2021-03-24 22:05:00|28500|28485|28507.5|28492.5|28507.5|28492.5|28487.5|28472.5|2
1616623800000|2021-03-24 22:10:00|28512.5|28497.5|28522.5|28507.5|28525|28510|28507.5|28492.5|15
1616624100000|2021-03-24 22:15:00|28520|28505|28502.5|28487.5|28522.5|28507.5|28490|28475|38
1616624400000|2021-03-24 22:20:00|28497.5|28482.5|28505|28490|28505|28490|28492.5|28477.5|2
1616624700000|2021-03-24 22:25:00|28500|28485|28517.5|28502.5|28517.5|28502.5|28500|28485|5
1616625000000|2021-03-24 22:30:00|28515|28500|28517.5|28502.5|28517.5|28502.5|28515|28500|3
1616625300000|2021-03-24 22:35:00|28515|28500|28520|28505|28520|28505|28515|28500|3
1616625600000|2021-03-24 22:40:00|28517.5|28502.5|28520|28505|28520|28505|28517.5|28502.5|2
1616626500000|2021-03-24 22:55:00|28522.5|28507.5|28507.5|28492.5|28522.5|28507.5|28507.5|28492.5|4
1616626800000|2021-03-24 23:00:00|28515|28500|28527.5|28512.5|28527.5|28512.5|28510|28495|40
1616627100000|2021-03-24 23:05:00|28530|28515|28537.5|28522.5|28537.5|28522.5|28527.5|28512.5|13
1616627400000|2021-03-24 23:10:00|28535|28520|28535|28520|28535|28520|28535|28520|3
1616627700000|2021-03-24 23:15:00|28530|28515|28532.5|28517.5|28535|28520|28525|28510|7
1616628000000|2021-03-24 23:20:00|28530|28515|28532.5|28517.5|28532.5|28517.5|28527.5|28512.5|15
1616628300000|2021-03-24 23:25:00|28530|28515|28522.5|28507.5|28532.5|28517.5|28510|28495|56
1616628600000|2021-03-24 23:30:00|28520|28505|28471|28464|28520|28505|28463.5|28456.5|19187
1616628900000|2021-03-24 23:35:00|28466|28459|28481|28474|28498.5|28491.5|28463.5|28456.5|145
1616629200000|2021-03-24 23:40:00|28486|28479|28528.5|28521.5|28533.5|28526.5|28486|28479|281
1616629500000|2021-03-24 23:45:00|28533.5|28526.5|28501|28494|28566|28559|28501|28494|248
1616629800000|2021-03-24 23:50:00|28503.5|28496.5|28468.5|28461.5|28503.5|28496.5|28463.5|28456.5|263
1616630100000|2021-03-24 23:55:00|28471|28464|28456|28449|28481|28474|28446|28439|374
1616630400000|2021-03-25 00:00:00|28461|28454|28561|28554|28566|28559|28453.5|28446.5|1282
1616630700000|2021-03-25 00:05:00|28563.5|28556.5|28508.5|28501.5|28591|28584|28491|28484|740
1616631000000|2021-03-25 00:10:00|28506|28499|28586|28579|28608.5|28601.5|28503.5|28496.5|536
1616631300000|2021-03-25 00:15:00|28588.5|28581.5|28611.3|28604.3|28653.5|28646.5|28586|28579|828
1616631600000|2021-03-25 00:20:00|28608.8|28601.8|28611.3|28604.3|28641.3|28634.3|28558.8|28551.8|505
1616631900000|2021-03-25 00:25:00|28608.8|28601.8|28611.3|28604.3|28628.8|28621.8|28591.3|28584.3|297
1616632200000|2021-03-25 00:30:00|28613.8|28606.8|28591.3|28584.3|28628.8|28621.8|28568.8|28561.8|400
1616632500000|2021-03-25 00:35:00|28586.3|28579.3|28608.8|28601.8|28618.8|28611.8|28566.3|28559.3|260
1616632800000|2021-03-25 00:40:00|28606.3|28599.3|28606.3|28599.3|28616.3|28609.3|28598.8|28591.8|139
1616633100000|2021-03-25 00:45:00|28603.8|28596.8|28576.3|28569.3|28606.3|28599.3|28576.3|28569.3|231
1616633400000|2021-03-25 00:50:00|28578.8|28571.8|28606.3|28599.3|28611.3|28604.3|28553.8|28546.8|374
1616633700000|2021-03-25 00:55:00|28608.8|28601.8|28626.3|28619.3|28631.3|28624.3|28591.3|28584.3|257
1616634000000|2021-03-25 01:00:00|28621.3|28614.3|28581.3|28574.3|28628.8|28621.8|28576.3|28569.3|324
1616634300000|2021-03-25 01:05:00|28578.8|28571.8|28586.3|28579.3|28601.3|28594.3|28566.3|28559.3|279
1616634600000|2021-03-25 01:10:00|28581.3|28574.3|28536.3|28529.3|28581.3|28574.3|28531.3|28524.3|415
1616634900000|2021-03-25 01:15:00|28533.8|28526.8|28476.3|28469.3|28533.8|28526.8|28471.3|28464.3|735
1616635200000|2021-03-25 01:20:00|28478.8|28471.8|28521.3|28514.3|28521.3|28514.3|28476.3|28469.3|462
1616635500000|2021-03-25 01:25:00|28526.3|28519.3|28551.3|28544.3|28561.3|28554.3|28518.8|28511.8|355
1616635800000|2021-03-25 01:30:00|28556.3|28549.3|28476.3|28469.3|28556.3|28549.3|28466.3|28459.3|675
1616636100000|2021-03-25 01:35:00|28478.8|28471.8|28471.3|28464.3|28481.3|28474.3|28416.3|28409.3|1079
1616636400000|2021-03-25 01:40:00|28476.3|28469.3|28516.3|28509.3|28531.3|28524.3|28476.3|28469.3|725
1616636700000|2021-03-25 01:45:00|28518.8|28511.8|28498.8|28491.8|28521.3|28514.3|28481.3|28474.3|481
1616637000000|2021-03-25 01:50:00|28501.3|28494.3|28506.3|28499.3|28523.8|28516.8|28481.3|28474.3|519
1616637300000|2021-03-25 01:55:00|28508.8|28501.8|28523.8|28516.8|28536.3|28529.3|28506.3|28499.3|276
1616637600000|2021-03-25 02:00:00|28526.3|28519.3|28556.3|28549.3|28566.3|28559.3|28508.8|28501.8|331
1616637900000|2021-03-25 02:05:00|28558.8|28551.8|28598.8|28591.8|28598.8|28591.8|28556.3|28549.3|614
1616638200000|2021-03-25 02:10:00|28601.3|28594.3|28616.3|28609.3|28621.3|28614.3|28593.8|28586.8|633
1616638500000|2021-03-25 02:15:00|28618.8|28611.8|28701.3|28694.3|28711.3|28704.3|28618.8|28611.8|1396
1616638800000|2021-03-25 02:20:00|28703.8|28696.8|28716.3|28709.3|28771.3|28764.3|28703.8|28696.8|1326
1616639100000|2021-03-25 02:25:00|28718.8|28711.8|28731.3|28724.3|28741.3|28734.3|28716.3|28709.3|656
1616639400000|2021-03-25 02:30:00|28728.8|28721.8|28726.3|28719.3|28741.3|28734.3|28706.3|28699.3|479
1616639700000|2021-03-25 02:35:00|28728.8|28721.8|28733.8|28726.8|28741.3|28734.3|28721.3|28714.3|208
1616640000000|2021-03-25 02:40:00|28736.3|28729.3|28716.3|28709.3|28746.3|28739.3|28716.3|28709.3|250
1616640300000|2021-03-25 02:45:00|28718.8|28711.8|28716.3|28709.3|28731.3|28724.3|28706.3|28699.3|352
1616640600000|2021-03-25 02:50:00|28711.3|28704.3|28701.3|28694.3|28726.3|28719.3|28701.3|28694.3|256
1616640900000|2021-03-25 02:55:00|28696.3|28689.3|28721.3|28714.3|28721.3|28714.3|28696.3|28689.3|295
1616641200000|2021-03-25 03:00:00|28726.3|28719.3|28691.3|28684.3|28741.3|28734.3|28686.3|28679.3|336
1616641500000|2021-03-25 03:05:00|28693.8|28686.8|28676.3|28669.3|28696.3|28689.3|28671.3|28664.3|238
1616641800000|2021-03-25 03:10:00|28673.8|28666.8|28656.3|28649.3|28681.3|28674.3|28651.3|28644.3|196
1616642100000|2021-03-25 03:15:00|28661.3|28654.3|28661.3|28654.3|28666.3|28659.3|28646.3|28639.3|247
1616642400000|2021-03-25 03:20:00|28658.8|28651.8|28656.3|28649.3|28661.3|28654.3|28641.3|28634.3|238
1616642700000|2021-03-25 03:25:00|28658.8|28651.8|28663.8|28656.8|28663.8|28656.8|28636.3|28629.3|231
1616643000000|2021-03-25 03:30:00|28661.3|28654.3|28618.8|28611.8|28686.3|28679.3|28616.3|28609.3|516
1616643300000|2021-03-25 03:35:00|28621.3|28614.3|28608.8|28601.8|28631.3|28624.3|28601.3|28594.3|355
1616643600000|2021-03-25 03:40:00|28606.3|28599.3|28636.3|28629.3|28656.3|28649.3|28598.8|28591.8|282
1616643900000|2021-03-25 03:45:00|28633.8|28626.8|28636.3|28629.3|28651.3|28644.3|28621.3|28614.3|239
1616644200000|2021-03-25 03:50:00|28641.3|28634.3|28661.3|28654.3|28661.3|28654.3|28626.3|28619.3|216
1616644500000|2021-03-25 03:55:00|28663.8|28656.8|28666.3|28659.3|28681.3|28674.3|28661.3|28654.3|493
1616644800000|2021-03-25 04:00:00|28663.8|28656.8|28666.3|28659.3|28676.3|28669.3|28646.3|28639.3|179
1616645100000|2021-03-25 04:05:00|28663.8|28656.8|28661.3|28654.3|28671.3|28664.3|28651.3|28644.3|157
1616645400000|2021-03-25 04:10:00|28666.3|28659.3|28656.3|28649.3|28671.3|28664.3|28648.8|28641.8|173
1616645700000|2021-03-25 04:15:00|28653.8|28646.8|28651.3|28644.3|28656.3|28649.3|28626.3|28619.3|342
1616646000000|2021-03-25 04:20:00|28656.3|28649.3|28671.3|28664.3|28671.3|28664.3|28656.3|28649.3|181
1616646300000|2021-03-25 04:25:00|28668.8|28661.8|28676.3|28669.3|28681.3|28674.3|28668.8|28661.8|145
1616646600000|2021-03-25 04:30:00|28681.3|28674.3|28691.3|28684.3|28706.3|28699.3|28676.3|28669.3|259
1616646900000|2021-03-25 04:35:00|28696.3|28689.3|28706.3|28699.3|28713.8|28706.8|28693.8|28686.8|307
1616647200000|2021-03-25 04:40:00|28708.8|28701.8|28688.8|28681.8|28716.3|28709.3|28683.8|28676.8|229
1616647500000|2021-03-25 04:45:00|28686.3|28679.3|28661.3|28654.3|28691.3|28684.3|28661.3|28654.3|345
1616647800000|2021-03-25 04:50:00|28663.8|28656.8|28666.3|28659.3|28671.3|28664.3|28656.3|28649.3|135
1616648100000|2021-03-25 04:55:00|28668.8|28661.8|28691.3|28684.3|28691.3|28684.3|28668.8|28661.8|189
1616648400000|2021-03-25 05:00:00|28693.8|28686.8|28741.3|28734.3|28741.3|28734.3|28686.3|28679.3|540
1616648700000|2021-03-25 05:05:00|28736.3|28729.3|28756.3|28749.3|28766.3|28759.3|28726.3|28719.3|517
1616649000000|2021-03-25 05:10:00|28753.8|28746.8|28756.3|28749.3|28756.3|28749.3|28736.3|28729.3|505
1616649300000|2021-03-25 05:15:00|28753.8|28746.8|28751.3|28744.3|28776.3|28769.3|28746.3|28739.3|763
1616649600000|2021-03-25 05:20:00|28753.8|28746.8|28781.3|28774.3|28791.3|28784.3|28746.3|28739.3|484
1616649900000|2021-03-25 05:25:00|28783.8|28776.8|28816.3|28809.3|28821.3|28814.3|28771.3|28764.3|726
1616650200000|2021-03-25 05:30:00|28813.8|28806.8|28791.3|28784.3|28831.3|28824.3|28786.3|28779.3|822
1616650500000|2021-03-25 05:35:00|28796.3|28789.3|28801.3|28794.3|28803.8|28796.8|28783.8|28776.8|500
1616650800000|2021-03-25 05:40:00|28796.3|28789.3|28761.3|28754.3|28796.3|28789.3|28756.3|28749.3|530
1616651100000|2021-03-25 05:45:00|28766.3|28759.3|28741.3|28734.3|28781.3|28774.3|28733.8|28726.8|828
1616651400000|2021-03-25 05:50:00|28738.8|28731.8|28756.3|28749.3|28771.3|28764.3|28736.3|28729.3|553
1616651700000|2021-03-25 05:55:00|28758.8|28751.8|28726.3|28719.3|28771.3|28764.3|28726.3|28719.3|1855
1616652000000|2021-03-25 06:00:00|28731.3|28724.3|28731.3|28724.3|28741.3|28734.3|28698.8|28691.8|3263
1616652300000|2021-03-25 06:05:00|28733.8|28726.8|28746.3|28739.3|28756.3|28749.3|28718.8|28711.8|1778
1616652600000|2021-03-25 06:10:00|28743.8|28736.8|28796.3|28789.3|28801.3|28794.3|28731.3|28724.3|1038
1616652900000|2021-03-25 06:15:00|28793.8|28786.8|28801.3|28794.3|28806.3|28799.3|28776.3|28769.3|482
1616653200000|2021-03-25 06:20:00|28803.8|28796.8|28828.8|28821.8|28831.3|28824.3|28793.8|28786.8|673
1616653500000|2021-03-25 06:25:00|28826.3|28819.3|28808.8|28801.8|28831.3|28824.3|28806.3|28799.3|210
1616653800000|2021-03-25 06:30:00|28806.3|28799.3|28803.8|28796.8|28808.8|28801.8|28798.8|28791.8|85
1616654100000|2021-03-25 06:35:00|28801.3|28794.3|28803.8|28796.8|28813.8|28806.8|28796.3|28789.3|33
1616654400000|2021-03-25 06:40:00|28801.3|28794.3|28803.8|28796.8|28803.8|28796.8|28801.3|28794.3|4
1616654700000|2021-03-25 06:45:00|28808.8|28801.8|28803.8|28796.8|28811.3|28804.3|28793.8|28786.8|131
1616655000000|2021-03-25 06:50:00|28806.3|28799.3|28803.8|28796.8|28816.3|28809.3|28803.8|28796.8|30
1616655300000|2021-03-25 06:55:00|28806.3|28799.3|28803.8|28796.8|28806.3|28799.3|28801.3|28794.3|6
1616655600000|2021-03-25 07:00:00|28806.3|28799.3|28793.8|28786.8|28813.8|28806.8|28776.3|28769.3|94
1616655900000|2021-03-25 07:05:00|28796.3|28789.3|28818.8|28811.8|28823.8|28816.8|28796.3|28789.3|32
1616656200000|2021-03-25 07:10:00|28821.3|28814.3|28813.8|28806.8|28821.3|28814.3|28808.8|28801.8|14
1616656500000|2021-03-25 07:15:00|28816.3|28809.3|28783.8|28776.8|28816.3|28809.3|28783.8|28776.8|60
1616656800000|2021-03-25 07:20:00|28786.3|28779.3|28786.3|28779.3|28793.8|28786.8|28781.3|28774.3|31
1616657100000|2021-03-25 07:25:00|28783.8|28776.8|28791.3|28784.3|28798.8|28791.8|28781.3|28774.3|39
1616657400000|2021-03-25 07:30:00|28793.8|28786.8|28783.8|28776.8|28801.3|28794.3|28771.3|28764.3|378
1616657700000|2021-03-25 07:35:00|28781.3|28774.3|28788.8|28781.8|28796.3|28789.3|28766.3|28759.3|100
1616658000000|2021-03-25 07:40:00|28791.3|28784.3|28781.3|28774.3|28806.3|28799.3|28773.8|28766.8|137
1616658300000|2021-03-25 07:45:00|28778.8|28771.8|28778.8|28771.8|28791.3|28784.3|28766.3|28759.3|32
1616658600000|2021-03-25 07:50:00|28776.3|28769.3|28771.3|28764.3|28778.8|28771.8|28763.8|28756.8|36
1616658900000|2021-03-25 07:55:00|28773.8|28766.8|28786.3|28779.3|28808.8|28801.8|28771.3|28764.3|118
1616659200000|2021-03-25 08:00:00|28783.8|28776.8|28766.3|28759.3|28783.8|28776.8|28741.3|28734.3|318
1616659500000|2021-03-25 08:05:00|28768.8|28761.8|28786.3|28779.3|28786.3|28779.3|28751.3|28744.3|151
1616659800000|2021-03-25 08:10:00|28781.3|28774.3|28801.3|28794.3|28811.3|28804.3|28771.3|28764.3|121
1616660100000|2021-03-25 08:15:00|28803.8|28796.8|28881.3|28874.3|28891.3|28884.3|28803.8|28796.8|533
1616660400000|2021-03-25 08:20:00|28886.3|28879.3|28896.3|28889.3|28896.3|28889.3|28843.8|28836.8|249
1616660700000|2021-03-25 08:25:00|28893.8|28886.8|28888.8|28881.8|28911.3|28904.3|28881.3|28874.3|541
1616661000000|2021-03-25 08:30:00|28891.3|28884.3|28943.8|28936.8|28961.3|28954.3|28886.3|28879.3|528
1616661300000|2021-03-25 08:35:00|28941.3|28934.3|28951.3|28944.3|28966.3|28959.3|28936.3|28929.3|177
1616661600000|2021-03-25 08:40:00|28953.8|28946.8|28951.3|28944.3|28961.3|28954.3|28936.3|28929.3|167
1616661900000|2021-03-25 08:45:00|28948.8|28941.8|28981.3|28974.3|28991.3|28984.3|28941.3|28934.3|218
1616662200000|2021-03-25 08:50:00|28983.8|28976.8|28971.3|28964.3|28983.8|28976.8|28956.3|28949.3|97
1616662500000|2021-03-25 08:55:00|28973.8|28966.8|28956.3|28949.3|28976.3|28969.3|28941.3|28934.3|152
1616662800000|2021-03-25 09:00:00|28951.3|28944.3|28928.8|28921.8|28951.3|28944.3|28918.8|28911.8|251
1616663100000|2021-03-25 09:05:00|28926.3|28919.3|28926.3|28919.3|28936.3|28929.3|28908.8|28901.8|295
1616663400000|2021-03-25 09:10:00|28921.3|28914.3|28941.3|28934.3|28951.3|28944.3|28921.3|28914.3|110
1616663700000|2021-03-25 09:15:00|28936.3|28929.3|28938.8|28931.8|28946.3|28939.3|28918.8|28911.8|168
1616664000000|2021-03-25 09:20:00|28941.3|28934.3|28911.3|28904.3|28943.8|28936.8|28901.3|28894.3|127
1616664300000|2021-03-25 09:25:00|28913.8|28906.8|28908.8|28901.8|28923.8|28916.8|28901.3|28894.3|76
1616664600000|2021-03-25 09:30:00|28906.3|28899.3|28921.3|28914.3|28931.3|28924.3|28903.8|28896.8|64
1616664900000|2021-03-25 09:35:00|28918.8|28911.8|28911.3|28904.3|28921.3|28914.3|28906.3|28899.3|71
1616665200000|2021-03-25 09:40:00|28906.3|28899.3|28896.3|28889.3|28906.3|28899.3|28883.8|28876.8|104
1616665500000|2021-03-25 09:45:00|28893.8|28886.8|28906.3|28899.3|28911.3|28904.3|28891.3|28884.3|44
1616665800000|2021-03-25 09:50:00|28908.8|28901.8|28901.3|28894.3|28911.3|28904.3|28896.3|28889.3|48
1616666100000|2021-03-25 09:55:00|28906.3|28899.3|28896.3|28889.3|28908.8|28901.8|28886.3|28879.3|91
1616666400000|2021-03-25 10:00:00|28898.8|28891.8|28926.3|28919.3|28931.3|28924.3|28898.8|28891.8|96
1616666700000|2021-03-25 10:05:00|28928.8|28921.8|28926.3|28919.3|28933.8|28926.8|28921.3|28914.3|42
1616667000000|2021-03-25 10:10:00|28928.8|28921.8|28933.8|28926.8|28936.3|28929.3|28923.8|28916.8|60
1616667300000|2021-03-25 10:15:00|28936.3|28929.3|28926.3|28919.3|28936.3|28929.3|28921.3|28914.3|33
1616667600000|2021-03-25 10:20:00|28923.8|28916.8|28926.3|28919.3|28926.3|28919.3|28921.3|28914.3|29
1616667900000|2021-03-25 10:25:00|28923.8|28916.8|28926.3|28919.3|28926.3|28919.3|28921.3|28914.3|16
1616668200000|2021-03-25 10:30:00|28923.8|28916.8|28921.3|28914.3|28926.3|28919.3|28896.3|28889.3|114
1616668500000|2021-03-25 10:35:00|28923.8|28916.8|28931.3|28924.3|28936.3|28929.3|28921.3|28914.3|64
1616668800000|2021-03-25 10:40:00|28933.8|28926.8|28936.3|28929.3|28936.3|28929.3|28926.3|28919.3|25
1616669100000|2021-03-25 10:45:00|28933.8|28926.8|28951.3|28944.3|28956.3|28949.3|28931.3|28924.3|94
1616669400000|2021-03-25 10:50:00|28956.3|28949.3|28941.3|28934.3|28956.3|28949.3|28928.8|28921.8|105
1616669700000|2021-03-25 10:55:00|28943.8|28936.8|28936.3|28929.3|28946.3|28939.3|28936.3|28929.3|26
1616670000000|2021-03-25 11:00:00|28933.8|28926.8|28911.3|28904.3|28941.3|28934.3|28911.3|28904.3|84
1616670300000|2021-03-25 11:05:00|28906.3|28899.3|28921.3|28914.3|28926.3|28919.3|28906.3|28899.3|53
1616670600000|2021-03-25 11:10:00|28923.8|28916.8|28921.3|28914.3|28926.3|28919.3|28916.3|28909.3|33
1616670900000|2021-03-25 11:15:00|28923.8|28916.8|28906.3|28899.3|28923.8|28916.8|28901.3|28894.3|32
1616671200000|2021-03-25 11:20:00|28903.8|28896.8|28876.3|28869.3|28911.3|28904.3|28871.3|28864.3|112
1616671500000|2021-03-25 11:25:00|28873.8|28866.8|28863.8|28856.8|28876.3|28869.3|28843.8|28836.8|268
1616671800000|2021-03-25 11:30:00|28861.3|28854.3|28816.3|28809.3|28861.3|28854.3|28811.3|28804.3|284
1616672100000|2021-03-25 11:35:00|28813.8|28806.8|28771.3|28764.3|28813.8|28806.8|28766.3|28759.3|513
1616672400000|2021-03-25 11:40:00|28768.8|28761.8|28776.3|28769.3|28791.3|28784.3|28753.8|28746.8|443
1616672700000|2021-03-25 11:45:00|28773.8|28766.8|28771.3|28764.3|28781.3|28774.3|28763.8|28756.8|145
1616673000000|2021-03-25 11:50:00|28773.8|28766.8|28733.8|28726.8|28776.3|28769.3|28726.3|28719.3|278
1616673300000|2021-03-25 11:55:00|28731.3|28724.3|28721.3|28714.3|28741.3|28734.3|28713.8|28706.8|284
1616673600000|2021-03-25 12:00:00|28718.8|28711.8|28741.3|28734.3|28761.3|28754.3|28706.3|28699.3|273
1616673900000|2021-03-25 12:05:00|28736.3|28729.3|28766.3|28759.3|28771.3|28764.3|28726.3|28719.3|129
1616674200000|2021-03-25 12:10:00|28768.8|28761.8|28738.8|28731.8|28776.3|28769.3|28738.8|28731.8|125
1616674500000|2021-03-25 12:15:00|28736.3|28729.3|28751.3|28744.3|28756.3|28749.3|28736.3|28729.3|60
1616674800000|2021-03-25 12:20:00|28748.8|28741.8|28773.8|28766.8|28773.8|28766.8|28746.3|28739.3|113
1616675100000|2021-03-25 12:25:00|28776.3|28769.3|28751.3|28744.3|28776.3|28769.3|28741.3|28734.3|82
1616675400000|2021-03-25 12:30:00|28748.8|28741.8|28776.3|28769.3|28786.3|28779.3|28746.3|28739.3|147
1616675700000|2021-03-25 12:35:00|28778.8|28771.8|28738.8|28731.8|28778.8|28771.8|28736.3|28729.3|100
1616676000000|2021-03-25 12:40:00|28726.3|28719.3|28681.3|28674.3|28741.3|28734.3|28676.3|28669.3|467
1616676300000|2021-03-25 12:45:00|28678.8|28671.8|28721.3|28714.3|28726.3|28719.3|28676.3|28669.3|314
1616676600000|2021-03-25 12:50:00|28723.8|28716.8|28706.3|28699.3|28726.3|28719.3|28706.3|28699.3|96
1616676900000|2021-03-25 12:55:00|28708.8|28701.8|28703.8|28696.8|28708.8|28701.8|28691.3|28684.3|122
1616677200000|2021-03-25 13:00:00|28701.3|28694.3|28726.3|28719.3|28741.3|28734.3|28691.3|28684.3|128
1616677500000|2021-03-25 13:05:00|28728.8|28721.8|28711.3|28704.3|28731.3|28724.3|28701.3|28694.3|140
1616677800000|2021-03-25 13:10:00|28713.8|28706.8|28701.3|28694.3|28716.3|28709.3|28701.3|28694.3|53
1616678100000|2021-03-25 13:15:00|28698.8|28691.8|28701.3|28694.3|28701.3|28694.3|28676.3|28669.3|72
1616678400000|2021-03-25 13:20:00|28698.8|28691.8|28691.3|28684.3|28706.3|28699.3|28671.3|28664.3|195
1616678700000|2021-03-25 13:25:00|28693.8|28686.8|28701.3|28694.3|28706.3|28699.3|28686.3|28679.3|83
1616679000000|2021-03-25 13:30:00|28703.8|28696.8|28691.3|28684.3|28721.3|28714.3|28681.3|28674.3|346
1616679300000|2021-03-25 13:35:00|28686.3|28679.3|28741.3|28734.3|28753.8|28746.8|28686.3|28679.3|415
1616679600000|2021-03-25 13:40:00|28736.3|28729.3|28751.3|28744.3|28761.3|28754.3|28731.3|28724.3|261
1616679900000|2021-03-25 13:45:00|28748.8|28741.8|28766.3|28759.3|28771.3|28764.3|28736.3|28729.3|208
1616680200000|2021-03-25 13:50:00|28763.8|28756.8|28731.3|28724.3|28763.8|28756.8|28703.8|28696.8|292
1616680500000|2021-03-25 13:55:00|28726.3|28719.3|28756.3|28749.3|28766.3|28759.3|28708.8|28701.8|245
1616680800000|2021-03-25 14:00:00|28758.8|28751.8|28793.8|28786.8|28796.3|28789.3|28741.3|28734.3|321
1616681100000|2021-03-25 14:05:00|28796.3|28789.3|28806.3|28799.3|28816.3|28809.3|28781.3|28774.3|191
1616681400000|2021-03-25 14:10:00|28808.8|28801.8|28808.8|28801.8|28826.3|28819.3|28806.3|28799.3|149
1616681700000|2021-03-25 14:15:00|28806.3|28799.3|28786.3|28779.3|28808.8|28801.8|28761.3|28754.3|160
1616682000000|2021-03-25 14:20:00|28788.8|28781.8|28803.8|28796.8|28831.3|28824.3|28786.3|28779.3|273
1616682300000|2021-03-25 14:25:00|28806.3|28799.3|28781.3|28774.3|28818.8|28811.8|28771.3|28764.3|219
1616682600000|2021-03-25 14:30:00|28783.8|28776.8|28776.3|28769.3|28793.8|28786.8|28766.3|28759.3|373
1616682900000|2021-03-25 14:35:00|28778.8|28771.8|28776.3|28769.3|28788.8|28781.8|28761.3|28754.3|236
1616683200000|2021-03-25 14:40:00|28773.8|28766.8|28756.3|28749.3|28776.3|28769.3|28741.3|28734.3|140
1616683500000|2021-03-25 14:45:00|28753.8|28746.8|28711.3|28704.3|28768.8|28761.8|28708.8|28701.8|268
1616683800000|2021-03-25 14:50:00|28706.3|28699.3|28671.3|28664.3|28713.8|28706.8|28671.3|28664.3|243
1616684100000|2021-03-25 14:55:00|28673.8|28666.8|28728.8|28721.8|28728.8|28721.8|28666.3|28659.3|313
1616684400000|2021-03-25 15:00:00|28726.3|28719.3|28688.8|28681.8|28726.3|28719.3|28678.8|28671.8|205
1616684700000|2021-03-25 15:05:00|28686.3|28679.3|28691.3|28684.3|28716.3|28709.3|28676.3|28669.3|120
1616685000000|2021-03-25 15:10:00|28693.8|28686.8|28726.3|28719.3|28731.3|28724.3|28681.3|28674.3|164
1616685300000|2021-03-25 15:15:00|28723.8|28716.8|28743.8|28736.8|28746.3|28739.3|28716.3|28709.3|200
1616685600000|2021-03-25 15:20:00|28741.3|28734.3|28746.3|28739.3|28756.3|28749.3|28741.3|28734.3|122
1616685900000|2021-03-25 15:25:00|28743.8|28736.8|28771.3|28764.3|28771.3|28764.3|28721.3|28714.3|371
1616686200000|2021-03-25 15:30:00|28773.8|28766.8|28796.3|28789.3|28803.8|28796.8|28761.3|28754.3|512
1616686500000|2021-03-25 15:35:00|28793.8|28786.8|28801.3|28794.3|28811.3|28804.3|28786.3|28779.3|195
1616686800000|2021-03-25 15:40:00|28803.8|28796.8|28781.3|28774.3|28811.3|28804.3|28781.3|28774.3|202
1616687100000|2021-03-25 15:45:00|28783.8|28776.8|28788.8|28781.8|28806.3|28799.3|28768.8|28761.8|223
1616687400000|2021-03-25 15:50:00|28786.3|28779.3|28811.3|28804.3|28816.3|28809.3|28781.3|28774.3|139
1616687700000|2021-03-25 15:55:00|28808.8|28801.8|28856.3|28849.3|28861.3|28854.3|28806.3|28799.3|455
1616688000000|2021-03-25 16:00:00|28861.3|28854.3|28868.8|28861.8|28886.3|28879.3|28851.3|28844.3|317
1616688300000|2021-03-25 16:05:00|28866.3|28859.3|28856.3|28849.3|28871.3|28864.3|28851.3|28844.3|150
1616688600000|2021-03-25 16:10:00|28858.8|28851.8|28856.3|28849.3|28871.3|28864.3|28848.8|28841.8|106
1616688900000|2021-03-25 16:15:00|28858.8|28851.8|28891.3|28884.3|28896.3|28889.3|28856.3|28849.3|210
1616689200000|2021-03-25 16:20:00|28888.8|28881.8|28911.3|28904.3|28911.3|28904.3|28886.3|28879.3|270
1616689500000|2021-03-25 16:25:00|28913.8|28906.8|28913.8|28906.8|28921.3|28914.3|28901.3|28894.3|295
1616689800000|2021-03-25 16:30:00|28911.3|28904.3|28916.3|28909.3|28926.3|28919.3|28906.3|28899.3|112
1616690100000|2021-03-25 16:35:00|28918.8|28911.8|28926.3|28919.3|28931.3|28924.3|28911.3|28904.3|135
1616690400000|2021-03-25 16:40:00|28923.8|28916.8|28951.3|28944.3|28951.3|28944.3|28921.3|28914.3|169
1616690700000|2021-03-25 16:45:00|28948.8|28941.8|28963.8|28956.8|28971.3|28964.3|28948.8|28941.8|146
1616691000000|2021-03-25 16:50:00|28961.3|28954.3|28956.3|28949.3|28968.8|28961.8|28946.3|28939.3|112
1616691300000|2021-03-25 16:55:00|28958.8|28951.8|28963.8|28956.8|28971.3|28964.3|28956.3|28949.3|81
1616691600000|2021-03-25 17:00:00|28961.3|28954.3|28958.8|28951.8|28966.3|28959.3|28933.8|28926.8|256
1616691900000|2021-03-25 17:05:00|28956.3|28949.3|28976.3|28969.3|28986.3|28979.3|28956.3|28949.3|213
1616692200000|2021-03-25 17:10:00|28973.8|28966.8|29006.3|28999.3|29008.8|29001.8|28961.3|28954.3|192
1616692500000|2021-03-25 17:15:00|29008.8|29001.8|28993.8|28986.8|29018.8|29011.8|28986.3|28979.3|158
1616692800000|2021-03-25 17:20:00|28991.3|28984.3|28976.3|28969.3|28998.8|28991.8|28966.3|28959.3|94
1616693100000|2021-03-25 17:25:00|28973.8|28966.8|28963.8|28956.8|28986.3|28979.3|28961.3|28954.3|100
1616693400000|2021-03-25 17:30:00|28966.3|28959.3|28958.8|28951.8|28986.3|28979.3|28956.3|28949.3|160
1616693700000|2021-03-25 17:35:00|28956.3|28949.3|28981.3|28974.3|28986.3|28979.3|28941.3|28934.3|166
1616694000000|2021-03-25 17:40:00|28983.8|28976.8|28983.8|28976.8|29008.8|29001.8|28981.3|28974.3|253
1616694300000|2021-03-25 17:45:00|28981.3|28974.3|28976.3|28969.3|28996.3|28989.3|28946.3|28939.3|180
1616694600000|2021-03-25 17:50:00|28978.8|28971.8|28986.3|28979.3|28991.3|28984.3|28963.8|28956.8|78
1616694900000|2021-03-25 17:55:00|28988.8|28981.8|28956.3|28949.3|28988.8|28981.8|28956.3|28949.3|85
1616695200000|2021-03-25 18:00:00|28951.3|28944.3|28946.3|28939.3|28956.3|28949.3|28931.3|28924.3|119
1616695500000|2021-03-25 18:05:00|28948.8|28941.8|28946.3|28939.3|28966.3|28959.3|28941.3|28934.3|60
1616695800000|2021-03-25 18:10:00|28943.8|28936.8|28961.3|28954.3|28961.3|28954.3|28936.3|28929.3|137
1616696100000|2021-03-25 18:15:00|28958.8|28951.8|28976.3|28969.3|28978.8|28971.8|28941.3|28934.3|69
1616696400000|2021-03-25 18:20:00|28973.8|28966.8|28976.3|28969.3|28981.3|28974.3|28956.3|28949.3|39
1616696700000|2021-03-25 18:25:00|28973.8|28966.8|28928.8|28921.8|28976.3|28969.3|28926.3|28919.3|71
1616697000000|2021-03-25 18:30:00|28931.3|28924.3|28946.3|28939.3|28951.3|28944.3|28926.3|28919.3|133
1616697300000|2021-03-25 18:35:00|28943.8|28936.8|28986.3|28979.3|29001.3|28994.3|28941.3|28934.3|216
1616697600000|2021-03-25 18:40:00|28988.8|28981.8|28996.3|28989.3|29006.3|28999.3|28983.8|28976.8|256
1616697900000|2021-03-25 18:45:00|28998.8|28991.8|29001.3|28994.3|29026.3|29019.3|28996.3|28989.3|502
1616698200000|2021-03-25 18:50:00|29003.8|28996.8|29018.8|29011.8|29026.3|29019.3|28991.3|28984.3|116
1616698500000|2021-03-25 18:55:00|29021.3|29014.3|29028.8|29021.8|29036.3|29029.3|29003.8|28996.8|81
1616698800000|2021-03-25 19:00:00|29026.3|29019.3|29041.3|29034.3|29041.3|29034.3|29023.8|29016.8|108
1616699100000|2021-03-25 19:05:00|29046.3|29039.3|29041.3|29034.3|29048.8|29041.8|29036.3|29029.3|123
1616699400000|2021-03-25 19:10:00|29043.8|29036.8|29058.8|29051.8|29071.3|29064.3|29041.3|29034.3|157
1616699700000|2021-03-25 19:15:00|29061.3|29054.3|29071.3|29064.3|29076.3|29069.3|29056.3|29049.3|69
1616700000000|2021-03-25 19:20:00|29066.3|29059.3|29068.8|29061.8|29081.3|29074.3|29056.3|29049.3|110
1616700300000|2021-03-25 19:25:00|29071.3|29064.3|29071.3|29064.3|29076.3|29069.3|29061.3|29054.3|50
1616700600000|2021-03-25 19:30:00|29068.8|29061.8|29071.3|29064.3|29081.3|29074.3|29061.3|29054.3|188
1616700900000|2021-03-25 19:35:00|29073.8|29066.8|29076.3|29069.3|29081.3|29074.3|29058.8|29051.8|37
1616701200000|2021-03-25 19:40:00|29078.8|29071.8|29076.3|29069.3|29088.8|29081.8|29063.8|29056.8|150
1616701500000|2021-03-25 19:45:00|29073.8|29066.8|29076.3|29069.3|29083.8|29076.8|29066.3|29059.3|88
1616701800000|2021-03-25 19:50:00|29081.3|29074.3|29073.8|29066.8|29091.3|29084.3|29073.8|29066.8|180
1616702100000|2021-03-25 19:55:00|29076.3|29069.3|29056.3|29049.3|29076.3|29069.3|29041.3|29034.3|422
1616702400000|2021-03-25 20:00:00|29058.8|29051.8|29068.8|29061.8|29071.3|29064.3|29046.3|29039.3|107
1616702700000|2021-03-25 20:05:00|29066.3|29059.3|29081.3|29074.3|29081.3|29074.3|29066.3|29059.3|21
1616703000000|2021-03-25 20:10:00|29078.8|29071.8|29082.8|29067.8|29086.3|29079.3|29076.3|29067.8|16
1616703300000|2021-03-25 20:15:00|29080.3|29065.3|29085.3|29070.3|29085.3|29070.3|29080.3|29065.3|0
1616703600000|2021-03-25 20:20:00|29077.8|29062.8|29090.3|29075.3|29090.3|29075.3|29077.8|29062.8|34
1616703900000|2021-03-25 20:25:00|29085.3|29070.3|29092.8|29077.8|29095.3|29080.3|29085.3|29070.3|53
1616704200000|2021-03-25 20:30:00|29090.3|29075.3|29092.8|29077.8|29095.3|29080.3|29082.8|29067.8|29
1616704500000|2021-03-25 20:35:00|29095.3|29080.3|29092.8|29077.8|29095.3|29080.3|29092.8|29077.8|0
1616704800000|2021-03-25 20:40:00|29095.3|29080.3|29090.3|29075.3|29095.3|29080.3|29090.3|29075.3|3
1616705100000|2021-03-25 20:45:00|29087.8|29072.8|29082.8|29067.8|29092.8|29077.8|29080.3|29065.3|32
1616705400000|2021-03-25 20:50:00|29080.3|29065.3|29075.3|29060.3|29082.8|29067.8|29075.3|29060.3|5
1616705700000|2021-03-25 20:55:00|29077.8|29062.8|29080.6|29050.6|29084.3|29065.3|29062.8|29047.8|97
1616706000000|2021-03-25 21:00:00|29079.8|29049.8|29092|29062|29092.1|29062.1|29075.7|29045.7|0
1616706300000|2021-03-25 21:05:00|29091.7|29061.7|29086.7|29056.7|29093.1|29063.1|29085.9|29055.9|0
1616706600000|2021-03-25 21:10:00|29087.1|29057.1|29084.3|29054.3|29087.1|29057.1|29084.3|29054.3|0
1616706900000|2021-03-25 21:15:00|29084.2|29054.2|29083.1|29053.1|29084.4|29054.4|29082.4|29052.4|0
1616707200000|2021-03-25 21:20:00|29082.7|29052.7|29082.8|29052.8|29082.8|29052.8|29081.5|29051.5|0
1616707500000|2021-03-25 21:25:00|29083|29053|29083.7|29053.7|29084.4|29054.4|29082.1|29052.1|0
1616707800000|2021-03-25 21:30:00|29083.9|29053.9|29084.5|29054.5|29084.5|29054.5|29083.9|29053.9|0
1616708100000|2021-03-25 21:35:00|29084.2|29054.2|29084.4|29054.4|29084.4|29054.4|29084|29054|0
1616708400000|2021-03-25 21:40:00|29084.2|29054.2|29084.8|29054.8|29084.8|29054.8|29082.8|29052.8|0
1616708700000|2021-03-25 21:45:00|29085|29055|29084.3|29054.3|29085.3|29055.3|29083.2|29053.2|0
1616709000000|2021-03-25 21:50:00|29084.1|29054.1|29085.3|29055.3|29085.3|29055.3|29082.8|29052.8|0
1616709300000|2021-03-25 21:55:00|29085.5|29055.5|29086.3|29056.3|29086.6|29056.6|29085.1|29055.1|0
1616709600000|2021-03-25 22:00:00|29090.1|29060.1|29035.3|29020.3|29090.1|29060.1|29035.3|29020.3|13
1616709900000|2021-03-25 22:05:00|29032.8|29017.8|29035.3|29020.3|29035.3|29020.3|29032.8|29017.8|1
1616710200000|2021-03-25 22:10:00|29037.8|29022.8|29050.3|29035.3|29050.3|29035.3|29035.3|29020.3|4
1616711100000|2021-03-25 22:25:00|29055.3|29040.3|29057.8|29042.8|29057.8|29042.8|29055.3|29040.3|0
1616711400000|2021-03-25 22:30:00|29052.8|29037.8|29050.3|29035.3|29052.8|29037.8|29050.3|29035.3|6
1616711700000|2021-03-25 22:35:00|29052.8|29037.8|29055.3|29040.3|29055.3|29040.3|29052.8|29037.8|0
1616712000000|2021-03-25 22:40:00|29060.3|29045.3|29062.8|29047.8|29065.3|29050.3|29060.3|29045.3|2
1616712600000|2021-03-25 22:50:00|29060.3|29045.3|29065.3|29050.3|29065.3|29050.3|29060.3|29045.3|4
1616712900000|2021-03-25 22:55:00|29062.8|29047.8|29062.8|29047.8|29062.8|29047.8|29062.8|29047.8|0
1616713200000|2021-03-25 23:00:00|29065.3|29050.3|29077.8|29062.8|29082.8|29067.8|29065.3|29050.3|52
1616713500000|2021-03-25 23:05:00|29080.3|29065.3|29077.8|29062.8|29090.3|29075.3|29077.8|29062.8|38
1616713800000|2021-03-25 23:10:00|29070.3|29055.3|29107.8|29092.8|29115.3|29100.3|29070.3|29055.3|131
1616714100000|2021-03-25 23:15:00|29105.3|29090.3|29112.8|29097.8|29112.8|29097.8|29102.8|29087.8|28
1616714400000|2021-03-25 23:20:00|29115.3|29100.3|29115.3|29100.3|29115.3|29100.3|29107.8|29092.8|12
1616714700000|2021-03-25 23:25:00|29110.3|29095.3|29122.8|29107.8|29127.8|29112.8|29110.3|29095.3|30
1616715000000|2021-03-25 23:30:00|29127.8|29112.8|29173.8|29166.8|29193.8|29186.8|29126.3|29112.8|20200
1616715300000|2021-03-25 23:35:00|29171.3|29164.3|29161.3|29154.3|29181.3|29174.3|29151.3|29144.3|91
1616715600000|2021-03-25 23:40:00|29166.3|29159.3|29161.3|29154.3|29181.3|29174.3|29161.3|29154.3|185
1616715900000|2021-03-25 23:45:00|29163.8|29156.8|29106.3|29099.3|29163.8|29156.8|29083.8|29076.8|475
1616716200000|2021-03-25 23:50:00|29108.8|29101.8|29078.8|29071.8|29111.3|29104.3|29046.3|29039.3|370
1616716500000|2021-03-25 23:55:00|29081.3|29074.3|29078.8|29071.8|29128.8|29121.8|29078.8|29071.8|362
1616716800000|2021-03-26 00:00:00|29076.3|29069.3|29108.8|29101.8|29138.8|29131.8|29056.3|29049.3|1293
1616717100000|2021-03-26 00:05:00|29111.3|29104.3|29226.3|29219.3|29251.3|29244.3|29088.8|29081.8|1487
1616717400000|2021-03-26 00:10:00|29231.3|29224.3|29176.3|29169.3|29256.3|29249.3|29171.3|29164.3|1320
1616717700000|2021-03-26 00:15:00|29173.8|29166.8|29141.3|29134.3|29213.8|29206.8|29131.3|29124.3|1001
1616718000000|2021-03-26 00:20:00|29143.8|29136.8|29131.3|29124.3|29161.3|29154.3|29118.8|29111.8|890
1616718300000|2021-03-26 00:25:00|29128.8|29121.8|29098.7|29091.7|29141.3|29134.3|29081.2|29074.2|547
1616718600000|2021-03-26 00:30:00|29101.2|29094.2|29151.2|29144.2|29156.2|29149.2|29096.2|29089.2|373
1616718900000|2021-03-26 00:35:00|29148.7|29141.7|29086.2|29079.2|29151.2|29144.2|29086.2|29079.2|391
1616719200000|2021-03-26 00:40:00|29088.7|29081.7|29026.2|29019.2|29098.7|29091.7|29021.2|29014.2|693
1616719500000|2021-03-26 00:45:00|29031.2|29024.2|29036.2|29029.2|29051.2|29044.2|29006.2|28999.2|520
1616719800000|2021-03-26 00:50:00|29031.2|29024.2|29051.2|29044.2|29051.2|29044.2|29011.2|29004.2|432
1616720100000|2021-03-26 00:55:00|29046.2|29039.2|29041.2|29034.2|29061.2|29054.2|29023.7|29016.7|346
1616720400000|2021-03-26 01:00:00|29038.7|29031.7|29006.2|28999.2|29051.2|29044.2|29003.7|28996.7|524
1616720700000|2021-03-26 01:05:00|29003.7|28996.7|28996.2|28989.2|29011.2|29004.2|28981.2|28974.2|521
1616721000000|2021-03-26 01:10:00|28998.7|28991.7|28966.2|28959.2|29006.2|28999.2|28956.2|28949.2|599
1616721300000|2021-03-26 01:15:00|28968.7|28961.7|29026.2|29019.2|29036.2|29029.2|28966.2|28959.2|459
1616721600000|2021-03-26 01:20:00|29031.2|29024.2|28976.2|28969.2|29031.2|29024.2|28976.2|28969.2|389
1616721900000|2021-03-26 01:25:00|28981.2|28974.2|28988.7|28981.7|29008.7|29001.7|28971.2|28964.2|248
1616722200000|2021-03-26 01:30:00|28986.2|28979.2|29056.2|29049.2|29061.2|29054.2|28986.2|28979.2|710
1616722500000|2021-03-26 01:35:00|29051.2|29044.2|29093.7|29086.7|29098.7|29091.7|29043.7|29036.7|803
1616722800000|2021-03-26 01:40:00|29091.2|29084.2|29093.7|29086.7|29101.2|29094.2|29061.2|29054.2|341
1616723100000|2021-03-26 01:45:00|29096.2|29089.2|29031.2|29024.2|29106.2|29099.2|29026.2|29019.2|455
1616723400000|2021-03-26 01:50:00|29028.7|29021.7|29048.7|29041.7|29051.2|29044.2|29021.2|29014.2|354
1616723700000|2021-03-26 01:55:00|29051.2|29044.2|29101.2|29094.2|29106.2|29099.2|29046.2|29039.2|395
1616724000000|2021-03-26 02:00:00|29103.7|29096.7|29121.2|29114.2|29131.2|29124.2|29096.2|29089.2|502
1616724300000|2021-03-26 02:05:00|29123.7|29116.7|29136.2|29129.2|29161.2|29154.2|29116.2|29109.2|448
1616724600000|2021-03-26 02:10:00|29133.7|29126.7|29138.7|29131.7|29156.2|29149.2|29126.2|29119.2|395
1616724900000|2021-03-26 02:15:00|29141.2|29134.2|29141.2|29134.2|29161.2|29154.2|29136.2|29129.2|366
1616725200000|2021-03-26 02:20:00|29143.7|29136.7|29156.2|29149.2|29171.2|29164.2|29131.2|29124.2|509
1616725500000|2021-03-26 02:25:00|29161.2|29154.2|29171.2|29164.2|29183.7|29176.7|29136.2|29129.2|454
1616725800000|2021-03-26 02:30:00|29176.2|29169.2|29216.2|29209.2|29221.2|29214.2|29176.2|29169.2|559
1616726100000|2021-03-26 02:35:00|29218.7|29211.7|29216.2|29209.2|29226.2|29219.2|29203.7|29196.7|422
1616726400000|2021-03-26 02:40:00|29221.2|29214.2|29196.2|29189.2|29231.2|29224.2|29193.7|29186.7|375
1616726700000|2021-03-26 02:45:00|29198.7|29191.7|29206.2|29199.2|29221.2|29214.2|29196.2|29189.2|303
1616727000000|2021-03-26 02:50:00|29208.7|29201.7|29216.2|29209.2|29223.7|29216.7|29206.2|29199.2|96
1616727300000|2021-03-26 02:55:00|29218.7|29211.7|29201.2|29194.2|29218.7|29211.7|29193.7|29186.7|236
1616727600000|2021-03-26 03:00:00|29203.7|29196.7|29211.2|29204.2|29231.2|29224.2|29203.7|29196.7|397
1616727900000|2021-03-26 03:05:00|29206.2|29199.2|29226.2|29219.2|29231.2|29224.2|29206.2|29199.2|109
1616728200000|2021-03-26 03:10:00|29228.7|29221.7|29236.2|29229.2|29241.2|29234.2|29226.2|29219.2|175
1616728500000|2021-03-26 03:15:00|29233.7|29226.7|29246.2|29239.2|29251.2|29244.2|29231.2|29224.2|224
1616728800000|2021-03-26 03:20:00|29251.2|29244.2|29256.2|29249.2|29271.2|29264.2|29251.2|29244.2|346
1616729100000|2021-03-26 03:25:00|29261.2|29254.2|29241.2|29234.2|29261.2|29254.2|29241.2|29234.2|250
1616729400000|2021-03-26 03:30:00|29243.7|29236.7|29201.2|29194.2|29251.2|29244.2|29196.2|29189.2|728
1616729700000|2021-03-26 03:35:00|29198.7|29191.7|29211.2|29204.2|29231.2|29224.2|29193.7|29186.7|490
1616730000000|2021-03-26 03:40:00|29206.2|29199.2|29236.2|29229.2|29236.2|29229.2|29198.7|29191.7|401
1616730300000|2021-03-26 03:45:00|29226.2|29219.2|29176.2|29169.2|29241.2|29234.2|29176.2|29169.2|469
1616730600000|2021-03-26 03:50:00|29181.2|29174.2|29176.2|29169.2|29186.2|29179.2|29151.2|29144.2|694
1616730900000|2021-03-26 03:55:00|29173.7|29166.7|29181.2|29174.2|29186.2|29179.2|29161.2|29154.2|423
1616731200000|2021-03-26 04:00:00|29178.7|29171.7|29191.2|29184.2|29191.2|29184.2|29166.2|29159.2|324
1616731500000|2021-03-26 04:05:00|29193.7|29186.7|29201.2|29194.2|29208.7|29201.7|29191.2|29184.2|317
1616731800000|2021-03-26 04:10:00|29203.7|29196.7|29176.2|29169.2|29206.2|29199.2|29166.2|29159.2|245
1616732100000|2021-03-26 04:15:00|29181.2|29174.2|29176.2|29169.2|29191.2|29184.2|29176.2|29169.2|158
1616732400000|2021-03-26 04:20:00|29178.7|29171.7|29166.2|29159.2|29186.2|29179.2|29161.2|29154.2|179
1616732700000|2021-03-26 04:25:00|29168.7|29161.7|29196.2|29189.2|29198.7|29191.7|29166.2|29159.2|207
1616733000000|2021-03-26 04:30:00|29198.7|29191.7|29201.2|29194.2|29201.2|29194.2|29186.2|29179.2|132
1616733300000|2021-03-26 04:35:00|29198.7|29191.7|29186.2|29179.2|29201.2|29194.2|29181.2|29174.2|126
1616733600000|2021-03-26 04:40:00|29191.2|29184.2|29186.2|29179.2|29196.2|29189.2|29181.2|29174.2|88
1616733900000|2021-03-26 04:45:00|29191.2|29184.2|29201.2|29194.2|29201.2|29194.2|29186.2|29179.2|56
1616734200000|2021-03-26 04:50:00|29203.7|29196.7|29171.2|29164.2|29221.2|29214.2|29166.2|29159.2|260
1616734500000|2021-03-26 04:55:00|29166.2|29159.2|29206.2|29199.2|29206.2|29199.2|29161.2|29154.2|358
1616734800000|2021-03-26 05:00:00|29208.7|29201.7|29181.2|29174.2|29221.2|29214.2|29176.2|29169.2|500
1616735100000|2021-03-26 05:05:00|29178.7|29171.7|29166.2|29159.2|29186.2|29179.2|29131.2|29124.2|378
1616735400000|2021-03-26 05:10:00|29168.7|29161.7|29181.2|29174.2|29186.2|29179.2|29161.2|29154.2|413
1616735700000|2021-03-26 05:15:00|29176.2|29169.2|29181.2|29174.2|29191.2|29184.2|29176.2|29169.2|213
1616736000000|2021-03-26 05:20:00|29186.2|29179.2|29166.2|29159.2|29191.2|29184.2|29156.2|29149.2|696
1616736300000|2021-03-26 05:25:00|29171.2|29164.2|29156.2|29149.2|29176.2|29169.2|29146.2|29139.2|415
1616736600000|2021-03-26 05:30:00|29153.7|29146.7|29181.2|29174.2|29186.2|29179.2|29153.7|29146.7|435
1616736900000|2021-03-26 05:35:00|29183.7|29176.7|29181.2|29174.2|29196.2|29189.2|29166.2|29159.2|408
1616737200000|2021-03-26 05:40:00|29176.2|29169.2|29156.2|29149.2|29181.2|29174.2|29146.2|29139.2|520
1616737500000|2021-03-26 05:45:00|29151.2|29144.2|29156.2|29149.2|29161.2|29154.2|29146.2|29139.2|350
1616737800000|2021-03-26 05:50:00|29151.2|29144.2|29176.2|29169.2|29181.2|29174.2|29143.7|29136.7|436
1616738100000|2021-03-26 05:55:00|29178.7|29171.7|29201.2|29194.2|29216.2|29209.2|29176.2|29169.2|2037
1616738400000|2021-03-26 06:00:00|29206.2|29199.2|29221.2|29214.2|29231.2|29224.2|29186.2|29179.2|3099
1616738700000|2021-03-26 06:05:00|29226.2|29219.2|29258.7|29251.7|29281.2|29274.2|29226.2|29219.2|2073
1616739000000|2021-03-26 06:10:00|29256.2|29249.2|29298.7|29291.7|29311.2|29304.2|29251.2|29244.2|1037
1616739300000|2021-03-26 06:15:00|29296.2|29289.2|29281.2|29274.2|29296.2|29289.2|29266.2|29259.2|686
1616739600000|2021-03-26 06:20:00|29283.7|29276.7|29278.7|29271.7|29286.2|29279.2|29278.7|29271.7|193
1616739900000|2021-03-26 06:25:00|29281.2|29274.2|29261.2|29254.2|29281.2|29274.2|29256.2|29249.2|73
1616740200000|2021-03-26 06:30:00|29266.2|29259.2|29266.2|29259.2|29271.2|29264.2|29266.2|29259.2|17
1616740500000|2021-03-26 06:35:00|29268.7|29261.7|29266.2|29259.2|29271.2|29264.2|29263.7|29256.7|23
1616740800000|2021-03-26 06:40:00|29263.7|29256.7|29271.2|29264.2|29273.7|29266.7|29263.7|29256.7|35
1616741100000|2021-03-26 06:45:00|29276.2|29269.2|29248.7|29241.7|29276.2|29269.2|29248.7|29241.7|76
1616741400000|2021-03-26 06:50:00|29251.2|29244.2|29248.7|29241.7|29261.2|29254.2|29248.7|29241.7|195
1616741700000|2021-03-26 06:55:00|29251.2|29244.2|29256.2|29249.2|29258.7|29251.7|29246.2|29239.2|30
1616742000000|2021-03-26 07:00:00|29251.2|29244.2|29251.2|29244.2|29253.7|29246.7|29246.2|29239.2|39
1616742300000|2021-03-26 07:05:00|29248.7|29241.7|29258.7|29251.7|29268.7|29261.7|29248.7|29241.7|40
1616742600000|2021-03-26 07:10:00|29261.2|29254.2|29261.2|29254.2|29261.2|29254.2|29256.2|29249.2|38
1616742900000|2021-03-26 07:15:00|29258.7|29251.7|29256.2|29249.2|29271.2|29264.2|29256.2|29249.2|46
1616743200000|2021-03-26 07:20:00|29258.7|29251.7|29268.7|29261.7|29276.2|29269.2|29258.7|29251.7|33
1616743500000|2021-03-26 07:25:00|29266.2|29259.2|29256.2|29249.2|29273.7|29266.7|29251.2|29244.2|52
1616743800000|2021-03-26 07:30:00|29258.7|29251.7|29273.7|29266.7|29276.2|29269.2|29251.2|29244.2|129
1616744100000|2021-03-26 07:35:00|29271.2|29264.2|29266.2|29259.2|29276.2|29269.2|29253.7|29246.7|65
1616744400000|2021-03-26 07:40:00|29263.7|29256.7|29273.7|29266.7|29281.2|29274.2|29261.2|29254.2|99
1616744700000|2021-03-26 07:45:00|29271.2|29264.2|29256.2|29249.2|29273.7|29266.7|29251.2|29244.2|79
1616745000000|2021-03-26 07:50:00|29258.7|29251.7|29296.2|29289.2|29301.2|29294.2|29256.2|29249.2|152
1616745300000|2021-03-26 07:55:00|29291.2|29284.2|29283.7|29276.7|29301.2|29294.2|29281.2|29274.2|66
1616745600000|2021-03-26 08:00:00|29281.2|29274.2|29291.2|29284.2|29306.2|29299.2|29268.7|29261.7|125
1616745900000|2021-03-26 08:05:00|29293.7|29286.7|29296.2|29289.2|29326.2|29319.2|29291.2|29284.2|139
1616746200000|2021-03-26 08:10:00|29298.7|29291.7|29281.2|29274.2|29308.7|29301.7|29281.2|29274.2|100
1616746500000|2021-03-26 08:15:00|29286.2|29279.2|29283.7|29276.7|29311.2|29304.2|29281.2|29274.2|139
1616746800000|2021-03-26 08:20:00|29286.2|29279.2|29271.2|29264.2|29296.2|29289.2|29271.2|29264.2|168
1616747100000|2021-03-26 08:25:00|29268.7|29261.7|29261.2|29254.2|29273.7|29266.7|29256.2|29249.2|102
1616747400000|2021-03-26 08:30:00|29266.2|29259.2|29261.2|29254.2|29276.2|29269.2|29258.7|29251.7|63
1616747700000|2021-03-26 08:35:00|29258.7|29251.7|29261.2|29254.2|29276.2|29269.2|29258.7|29251.7|36
1616748000000|2021-03-26 08:40:00|29263.7|29256.7|29281.2|29274.2|29281.2|29274.2|29263.7|29256.7|60
1616748300000|2021-03-26 08:45:00|29286.2|29279.2|29273.7|29266.7|29286.2|29279.2|29266.2|29259.2|101
1616748600000|2021-03-26 08:50:00|29276.2|29269.2|29258.7|29251.7|29276.2|29269.2|29243.7|29236.7|125
1616748900000|2021-03-26 08:55:00|29256.2|29249.2|29268.7|29261.7|29271.2|29264.2|29251.2|29244.2|45
1616749200000|2021-03-26 09:00:00|29266.2|29259.2|29273.7|29266.7|29281.2|29274.2|29261.2|29254.2|26
1616749500000|2021-03-26 09:05:00|29276.2|29269.2|29256.2|29249.2|29276.2|29269.2|29251.2|29244.2|36
1616749800000|2021-03-26 09:10:00|29253.7|29246.7|29241.2|29234.2|29256.2|29249.2|29241.2|29234.2|39
1616750100000|2021-03-26 09:15:00|29246.2|29239.2|29238.7|29231.7|29246.2|29239.2|29221.2|29214.2|121
1616750400000|2021-03-26 09:20:00|29236.2|29229.2|29231.2|29224.2|29246.2|29239.2|29226.2|29219.2|46
1616750700000|2021-03-26 09:25:00|29228.7|29221.7|29241.2|29234.2|29241.2|29234.2|29226.2|29219.2|28
1616751000000|2021-03-26 09:30:00|29238.7|29231.7|29246.2|29239.2|29251.2|29244.2|29233.7|29226.7|21
1616751300000|2021-03-26 09:35:00|29243.7|29236.7|29248.7|29241.7|29251.2|29244.2|29238.7|29231.7|22
1616751600000|2021-03-26 09:40:00|29246.2|29239.2|29246.2|29239.2|29251.2|29244.2|29231.2|29224.2|31
1616751900000|2021-03-26 09:45:00|29248.7|29241.7|29246.2|29239.2|29251.2|29244.2|29236.2|29229.2|44
1616752200000|2021-03-26 09:50:00|29243.7|29236.7|29248.7|29241.7|29251.2|29244.2|29238.7|29231.7|22
1616752500000|2021-03-26 09:55:00|29246.2|29239.2|29256.2|29249.2|29261.2|29254.2|29241.2|29234.2|65
1616752800000|2021-03-26 10:00:00|29261.2|29254.2|29256.2|29249.2|29266.2|29259.2|29251.2|29244.2|29
1616753100000|2021-03-26 10:05:00|29253.7|29246.7|29258.7|29251.7|29261.2|29254.2|29251.2|29244.2|27
1616753400000|2021-03-26 10:10:00|29261.2|29254.2|29256.2|29249.2|29271.2|29264.2|29251.2|29244.2|34
1616753700000|2021-03-26 10:15:00|29251.2|29244.2|29236.2|29229.2|29256.2|29249.2|29236.2|29229.2|31
1616754000000|2021-03-26 10:20:00|29238.7|29231.7|29241.2|29234.2|29241.2|29234.2|29226.2|29219.2|108
1616754300000|2021-03-26 10:25:00|29243.7|29236.7|29241.2|29234.2|29248.7|29241.7|29236.2|29229.2|28
1616754600000|2021-03-26 10:30:00|29238.7|29231.7|29238.7|29231.7|29241.2|29234.2|29231.2|29224.2|33
1616754900000|2021-03-26 10:35:00|29241.2|29234.2|29231.2|29224.2|29246.2|29239.2|29231.2|29224.2|43
1616755200000|2021-03-26 10:40:00|29236.2|29229.2|29231.2|29224.2|29236.2|29229.2|29221.2|29214.2|39
1616755500000|2021-03-26 10:45:00|29228.7|29221.7|29241.2|29234.2|29246.2|29239.2|29226.2|29219.2|19
1616755800000|2021-03-26 10:50:00|29243.7|29236.7|29261.2|29254.2|29266.2|29259.2|29241.2|29234.2|44
1616756100000|2021-03-26 10:55:00|29263.7|29256.7|29256.2|29249.2|29263.7|29256.7|29251.2|29244.2|24
1616756400000|2021-03-26 11:00:00|29258.7|29251.7|29246.2|29239.2|29266.2|29259.2|29246.2|29239.2|22
1616756700000|2021-03-26 11:05:00|29248.7|29241.7|29266.2|29259.2|29271.2|29264.2|29246.2|29239.2|29
1616757000000|2021-03-26 11:10:00|29263.7|29256.7|29268.7|29261.7|29273.7|29266.7|29261.2|29254.2|53
1616757300000|2021-03-26 11:15:00|29271.2|29264.2|29261.2|29254.2|29271.2|29264.2|29261.2|29254.2|34
1616757600000|2021-03-26 11:20:00|29263.7|29256.7|29258.7|29251.7|29263.7|29256.7|29241.2|29234.2|46
1616757900000|2021-03-26 11:25:00|29256.2|29249.2|29246.2|29239.2|29266.2|29259.2|29241.2|29234.2|18
1616758200000|2021-03-26 11:30:00|29243.7|29236.7|29251.2|29244.2|29251.2|29244.2|29241.2|29234.2|30
1616758500000|2021-03-26 11:35:00|29248.7|29241.7|29253.7|29246.7|29258.7|29251.7|29246.2|29239.2|17
1616758800000|2021-03-26 11:40:00|29251.2|29244.2|29256.2|29249.2|29261.2|29254.2|29251.2|29244.2|9
1616759100000|2021-03-26 11:45:00|29258.7|29251.7|29261.2|29254.2|29266.2|29259.2|29256.2|29249.2|49
1616759400000|2021-03-26 11:50:00|29263.7|29256.7|29271.2|29264.2|29271.2|29264.2|29261.2|29254.2|55
1616759700000|2021-03-26 11:55:00|29276.2|29269.2|29291.2|29284.2|29301.2|29294.2|29276.2|29269.2|64
1616760000000|2021-03-26 12:00:00|29286.2|29279.2|29261.2|29254.2|29291.2|29284.2|29261.2|29254.2|102
1616760300000|2021-03-26 12:05:00|29258.7|29251.7|29266.2|29259.2|29266.2|29259.2|29256.2|29249.2|21
1616760600000|2021-03-26 12:10:00|29268.7|29261.7|29276.2|29269.2|29286.2|29279.2|29268.7|29261.7|124
1616760900000|2021-03-26 12:15:00|29278.7|29271.7|29266.2|29259.2|29278.7|29271.7|29261.2|29254.2|114
1616761200000|2021-03-26 12:20:00|29263.7|29256.7|29261.2|29254.2|29266.2|29259.2|29261.2|29254.2|41
1616761500000|2021-03-26 12:25:00|29256.2|29249.2|29246.2|29239.2|29256.2|29249.2|29243.7|29236.7|147
1616761800000|2021-03-26 12:30:00|29243.7|29236.7|29251.2|29244.2|29253.7|29246.7|29243.7|29236.7|79
1616762100000|2021-03-26 12:35:00|29253.7|29246.7|29261.2|29254.2|29266.2|29259.2|29246.2|29239.2|36
1616762400000|2021-03-26 12:40:00|29258.7|29251.7|29271.2|29264.2|29271.2|29264.2|29256.2|29249.2|30
1616762700000|2021-03-26 12:45:00|29268.7|29261.7|29261.2|29254.2|29271.2|29264.2|29256.2|29249.2|83
1616763000000|2021-03-26 12:50:00|29258.7|29251.7|29261.2|29254.2|29261.2|29254.2|29258.7|29251.7|4
1616763300000|2021-03-26 12:55:00|29266.2|29259.2|29266.2|29259.2|29271.2|29264.2|29266.2|29259.2|30
1616763600000|2021-03-26 13:00:00|29271.2|29264.2|29261.2|29254.2|29281.2|29274.2|29261.2|29254.2|158
1616763900000|2021-03-26 13:05:00|29263.7|29256.7|29271.2|29264.2|29271.2|29264.2|29258.7|29251.7|49
1616764200000|2021-03-26 13:10:00|29273.7|29266.7|29281.2|29274.2|29296.2|29289.2|29273.7|29266.7|44
1616764500000|2021-03-26 13:15:00|29278.7|29271.7|29288.7|29281.7|29291.2|29284.2|29276.2|29269.2|38
1616764800000|2021-03-26 13:20:00|29291.2|29284.2|29296.2|29289.2|29301.2|29294.2|29286.2|29279.2|47
1616765100000|2021-03-26 13:25:00|29298.7|29291.7|29306.2|29299.2|29311.2|29304.2|29296.2|29289.2|87
1616765400000|2021-03-26 13:30:00|29303.7|29296.7|29341.2|29334.2|29346.2|29339.2|29301.2|29294.2|384
1616765700000|2021-03-26 13:35:00|29346.2|29339.2|29346.2|29339.2|29348.7|29341.7|29331.2|29324.2|226
1616766000000|2021-03-26 13:40:00|29351.2|29344.2|29341.2|29334.2|29351.2|29344.2|29328.7|29321.7|113
1616766300000|2021-03-26 13:45:00|29346.2|29339.2|29351.2|29344.2|29356.2|29349.2|29336.2|29329.2|120
1616766600000|2021-03-26 13:50:00|29348.7|29341.7|29346.2|29339.2|29356.2|29349.2|29341.2|29334.2|97
1616766900000|2021-03-26 13:55:00|29348.7|29341.7|29351.2|29344.2|29356.2|29349.2|29346.2|29339.2|100
1616767200000|2021-03-26 14:00:00|29353.7|29346.7|29391.2|29384.2|29396.2|29389.2|29351.2|29344.2|321
1616767500000|2021-03-26 14:05:00|29388.7|29381.7|29371.2|29364.2|29391.2|29384.2|29366.2|29359.2|85
1616767800000|2021-03-26 14:10:00|29368.7|29361.7|29391.2|29384.2|29396.2|29389.2|29366.2|29359.2|170
1616768100000|2021-03-26 14:15:00|29396.2|29389.2|29381.2|29374.2|29396.2|29389.2|29373.7|29366.7|76
1616768400000|2021-03-26 14:20:00|29383.7|29376.7|29401.2|29394.2|29403.7|29396.7|29371.2|29364.2|300
1616768700000|2021-03-26 14:25:00|29403.7|29396.7|29426.2|29419.2|29426.2|29419.2|29401.2|29394.2|282
1616769000000|2021-03-26 14:30:00|29428.7|29421.7|29421.2|29414.2|29446.2|29439.2|29416.2|29409.2|267
1616769300000|2021-03-26 14:35:00|29418.7|29411.7|29396.2|29389.2|29421.2|29414.2|29391.2|29384.2|142
1616769600000|2021-03-26 14:40:00|29401.2|29394.2|29436.2|29429.2|29436.2|29429.2|29396.2|29389.2|161
1616769900000|2021-03-26 14:45:00|29433.7|29426.7|29391.2|29384.2|29441.2|29434.2|29388.7|29381.7|180
1616770200000|2021-03-26 14:50:00|29388.7|29381.7|29386.2|29379.2|29401.2|29394.2|29378.7|29371.7|141
1616770500000|2021-03-26 14:55:00|29381.2|29374.2|29376.2|29369.2|29386.2|29379.2|29368.7|29361.7|106
1616770800000|2021-03-26 15:00:00|29378.7|29371.7|29391.2|29384.2|29391.2|29384.2|29361.2|29354.2|159
1616771100000|2021-03-26 15:05:00|29388.7|29381.7|29386.2|29379.2|29396.2|29389.2|29386.2|29379.2|116
1616771400000|2021-03-26 15:10:00|29383.7|29376.7|29356.2|29349.2|29386.2|29379.2|29336.2|29329.2|216
1616771700000|2021-03-26 15:15:00|29351.2|29344.2|29356.2|29349.2|29363.7|29356.7|29341.2|29334.2|151
1616772000000|2021-03-26 15:20:00|29353.7|29346.7|29338.7|29331.7|29366.2|29359.2|29336.2|29329.2|105
1616772300000|2021-03-26 15:25:00|29336.2|29329.2|29366.2|29359.2|29366.2|29359.2|29336.2|29329.2|84
1616772600000|2021-03-26 15:30:00|29361.2|29354.2|29376.2|29369.2|29381.2|29374.2|29346.2|29339.2|171
1616772900000|2021-03-26 15:35:00|29381.2|29374.2|29376.2|29369.2|29386.2|29379.2|29368.7|29361.7|109
1616773200000|2021-03-26 15:40:00|29378.7|29371.7|29376.2|29369.2|29381.2|29374.2|29368.7|29361.7|54
1616773500000|2021-03-26 15:45:00|29373.7|29366.7|29371.2|29364.2|29381.2|29374.2|29371.2|29364.2|129
1616773800000|2021-03-26 15:50:00|29373.7|29366.7|29346.2|29339.2|29376.2|29369.2|29346.2|29339.2|72
1616774100000|2021-03-26 15:55:00|29351.2|29344.2|29361.2|29354.2|29371.2|29364.2|29351.2|29344.2|162
1616774400000|2021-03-26 16:00:00|29363.7|29356.7|29356.2|29349.2|29371.2|29364.2|29353.7|29346.7|69
1616774700000|2021-03-26 16:05:00|29361.2|29354.2|29361.2|29354.2|29366.2|29359.2|29343.7|29336.7|106
1616775000000|2021-03-26 16:10:00|29358.7|29351.7|29366.2|29359.2|29366.2|29359.2|29356.2|29349.2|90
1616775300000|2021-03-26 16:15:00|29371.2|29364.2|29371.2|29364.2|29376.2|29369.2|29361.2|29354.2|67
1616775600000|2021-03-26 16:20:00|29368.7|29361.7|29351.2|29344.2|29368.7|29361.7|29351.2|29344.2|94
1616775900000|2021-03-26 16:25:00|29353.7|29346.7|29356.2|29349.2|29371.2|29364.2|29351.2|29344.2|116
1616776200000|2021-03-26 16:30:00|29361.2|29354.2|29371.2|29364.2|29376.2|29369.2|29358.7|29351.7|186
1616776500000|2021-03-26 16:35:00|29373.7|29366.7|29391.2|29384.2|29391.2|29384.2|29373.7|29366.7|447
1616776800000|2021-03-26 16:40:00|29386.2|29379.2|29396.2|29389.2|29396.2|29389.2|29386.2|29379.2|43
1616777100000|2021-03-26 16:45:00|29401.2|29394.2|29401.2|29394.2|29401.2|29394.2|29391.2|29384.2|117
1616777400000|2021-03-26 16:50:00|29398.7|29391.7|29396.2|29389.2|29401.2|29394.2|29396.2|29389.2|44
1616777700000|2021-03-26 16:55:00|29398.7|29391.7|29378.7|29371.7|29401.2|29394.2|29376.2|29369.2|157
1616778000000|2021-03-26 17:00:00|29381.2|29374.2|29386.2|29379.2|29391.2|29384.2|29376.2|29369.2|134
1616778300000|2021-03-26 17:05:00|29383.7|29376.7|29396.2|29389.2|29396.2|29389.2|29383.7|29376.7|156
1616778600000|2021-03-26 17:10:00|29393.7|29386.7|29386.2|29379.2|29396.2|29389.2|29381.2|29374.2|57
1616778900000|2021-03-26 17:15:00|29388.7|29381.7|29391.2|29384.2|29393.7|29386.7|29381.2|29374.2|91
1616779200000|2021-03-26 17:20:00|29388.7|29381.7|29396.2|29389.2|29401.2|29394.2|29386.2|29379.2|90
1616779500000|2021-03-26 17:25:00|29393.7|29386.7|29396.2|29389.2|29396.2|29389.2|29386.2|29379.2|79
1616779800000|2021-03-26 17:30:00|29398.7|29391.7|29391.2|29384.2|29401.2|29394.2|29388.7|29381.7|69
1616780100000|2021-03-26 17:35:00|29388.7|29381.7|29386.2|29379.2|29391.2|29384.2|29381.2|29374.2|90
1616780400000|2021-03-26 17:40:00|29383.7|29376.7|29381.2|29374.2|29388.7|29381.7|29381.2|29374.2|120
1616780700000|2021-03-26 17:45:00|29386.2|29379.2|29361.2|29354.2|29386.2|29379.2|29361.2|29354.2|165
1616781000000|2021-03-26 17:50:00|29356.2|29349.2|29386.2|29379.2|29386.2|29379.2|29356.2|29349.2|159
1616781300000|2021-03-26 17:55:00|29383.7|29376.7|29391.2|29384.2|29391.2|29384.2|29376.2|29369.2|65
1616781600000|2021-03-26 18:00:00|29386.2|29379.2|29388.7|29381.7|29401.2|29394.2|29378.7|29371.7|136
1616781900000|2021-03-26 18:05:00|29391.2|29384.2|29356.2|29349.2|29396.2|29389.2|29351.2|29344.2|158
1616782200000|2021-03-26 18:10:00|29358.7|29351.7|29336.2|29329.2|29361.2|29354.2|29331.2|29324.2|139
1616782500000|2021-03-26 18:15:00|29338.7|29331.7|29331.2|29324.2|29341.2|29334.2|29316.2|29309.2|195
1616782800000|2021-03-26 18:20:00|29328.7|29321.7|29351.2|29344.2|29356.2|29349.2|29321.2|29314.2|120
1616783100000|2021-03-26 18:25:00|29353.7|29346.7|29371.2|29364.2|29376.2|29369.2|29353.7|29346.7|123
1616783400000|2021-03-26 18:30:00|29368.7|29361.7|29371.2|29364.2|29376.2|29369.2|29351.2|29344.2|46
1616783700000|2021-03-26 18:35:00|29368.7|29361.7|29361.2|29354.2|29376.2|29369.2|29351.2|29344.2|75
1616784000000|2021-03-26 18:40:00|29363.7|29356.7|29361.2|29354.2|29366.2|29359.2|29351.2|29344.2|62
1616784300000|2021-03-26 18:45:00|29358.7|29351.7|29328.7|29321.7|29366.2|29359.2|29326.2|29319.2|78
1616784600000|2021-03-26 18:50:00|29326.2|29319.2|29386.2|29379.2|29391.2|29384.2|29321.2|29314.2|214
1616784900000|2021-03-26 18:55:00|29383.7|29376.7|29401.2|29394.2|29401.2|29394.2|29371.2|29364.2|71
1616785200000|2021-03-26 19:00:00|29398.7|29391.7|29406.2|29399.2|29411.2|29404.2|29396.2|29389.2|137
1616785500000|2021-03-26 19:05:00|29408.7|29401.7|29401.2|29394.2|29411.2|29404.2|29396.2|29389.2|66
1616785800000|2021-03-26 19:10:00|29398.7|29391.7|29416.2|29409.2|29426.2|29419.2|29396.2|29389.2|111
1616786100000|2021-03-26 19:15:00|29418.7|29411.7|29441.2|29434.2|29441.2|29434.2|29411.2|29404.2|93
1616786400000|2021-03-26 19:20:00|29443.7|29436.7|29428.7|29421.7|29443.7|29436.7|29426.2|29419.2|105
1616786700000|2021-03-26 19:25:00|29431.2|29424.2|29446.2|29439.2|29451.2|29444.2|29426.2|29419.2|72
1616787000000|2021-03-26 19:30:00|29448.7|29441.7|29473.7|29466.7|29476.2|29469.2|29448.7|29441.7|234
1616787300000|2021-03-26 19:35:00|29471.2|29464.2|29481.2|29474.2|29496.2|29489.2|29468.7|29461.7|336
1616787600000|2021-03-26 19:40:00|29486.2|29479.2|29488.7|29481.7|29491.2|29484.2|29481.2|29474.2|140
1616787900000|2021-03-26 19:45:00|29491.2|29484.2|29496.2|29489.2|29496.2|29489.2|29481.2|29474.2|206
1616788200000|2021-03-26 19:50:00|29491.2|29484.2|29541.2|29534.2|29541.2|29534.2|29486.2|29479.2|715
1616788500000|2021-03-26 19:55:00|29543.7|29536.7|29601.2|29594.2|29608.7|29601.7|29543.7|29536.7|824
1616788800000|2021-03-26 20:00:00|29596.2|29589.2|29591.2|29584.2|29596.2|29589.2|29581.2|29574.2|310
1616789100000|2021-03-26 20:05:00|29593.7|29586.7|29616.2|29609.2|29616.2|29609.2|29591.2|29584.2|74
1616789400000|2021-03-26 20:10:00|29621.2|29614.2|29640.2|29625.2|29646.2|29639.2|29621.2|29614.2|245
1616789700000|2021-03-26 20:15:00|29637.7|29622.7|29637.7|29622.7|29645.2|29630.2|29632.7|29617.7|44
1616790000000|2021-03-26 20:20:00|29635.2|29620.2|29635.2|29620.2|29640.2|29625.2|29632.7|29617.7|33
1616790300000|2021-03-26 20:25:00|29632.7|29617.7|29632.7|29617.7|29635.2|29620.2|29625.2|29610.2|41
1616790600000|2021-03-26 20:30:00|29635.2|29620.2|29642.7|29627.7|29645.2|29630.2|29632.7|29617.7|25
1616790900000|2021-03-26 20:35:00|29640.2|29625.2|29635.2|29620.2|29640.2|29625.2|29632.7|29617.7|13
1616791200000|2021-03-26 20:40:00|29632.7|29617.7|29632.7|29617.7|29635.2|29620.2|29632.7|29617.7|8
1616791500000|2021-03-26 20:45:00|29635.2|29620.2|29637.7|29622.7|29645.2|29630.2|29635.2|29620.2|21
1616791800000|2021-03-26 20:50:00|29635.2|29620.2|29637.7|29622.7|29637.7|29622.7|29630.2|29615.2|30
1616792100000|2021-03-26 20:55:00|29635.2|29620.2|29620.8|29590.8|29640.2|29625.2|29602.7|29587.7|105
1616968800000|2021-03-28 22:00:00|29600.2|29585.2|29607.7|29592.7|29627.7|29612.7|29572.7|29557.7|56
1616969100000|2021-03-28 22:05:00|29605.2|29590.2|29605.2|29590.2|29610.2|29595.2|29597.7|29582.7|24
1616969400000|2021-03-28 22:10:00|29602.7|29587.7|29610.2|29595.2|29617.7|29602.7|29600.2|29585.2|32
1616969700000|2021-03-28 22:15:00|29600.2|29585.2|29610.2|29595.2|29610.2|29595.2|29590.2|29575.2|41
1616970000000|2021-03-28 22:20:00|29612.7|29597.7|29607.7|29592.7|29612.7|29597.7|29600.2|29585.2|24
1616970300000|2021-03-28 22:25:00|29610.2|29595.2|29617.7|29602.7|29617.7|29602.7|29610.2|29595.2|11
1616970600000|2021-03-28 22:30:00|29622.7|29607.7|29620.2|29605.2|29625.2|29610.2|29617.7|29602.7|9
1616970900000|2021-03-28 22:35:00|29617.7|29602.7|29620.2|29605.2|29620.2|29605.2|29617.7|29602.7|8
1616971200000|2021-03-28 22:40:00|29622.7|29607.7|29625.2|29610.2|29627.7|29612.7|29620.2|29605.2|36
1616971500000|2021-03-28 22:45:00|29627.7|29612.7|29617.7|29602.7|29627.7|29612.7|29615.2|29600.2|8
1616971800000|2021-03-28 22:50:00|29615.2|29600.2|29595.2|29580.2|29615.2|29600.2|29595.2|29580.2|104
1616972100000|2021-03-28 22:55:00|29592.7|29577.7|29570.2|29555.2|29592.7|29577.7|29570.2|29555.2|48
1616972400000|2021-03-28 23:00:00|29567.7|29552.7|29577.7|29562.7|29577.7|29562.7|29565.2|29550.2|34
1616972700000|2021-03-28 23:05:00|29575.2|29560.2|29580.2|29565.2|29580.2|29565.2|29572.7|29557.7|2
1616973000000|2021-03-28 23:10:00|29577.7|29562.7|29572.7|29557.7|29577.7|29562.7|29572.7|29557.7|3
1616973300000|2021-03-28 23:15:00|29575.2|29560.2|29587.7|29572.7|29590.2|29575.2|29575.2|29560.2|12
1616973600000|2021-03-28 23:20:00|29590.2|29575.2|29595.2|29580.2|29600.2|29585.2|29590.2|29575.2|33
1616973900000|2021-03-28 23:25:00|29592.7|29577.7|29572.7|29557.7|29595.2|29580.2|29570.2|29555.2|37
1616974200000|2021-03-28 23:30:00|29570.2|29555.2|29601.2|29594.2|29606.2|29599.2|29551.2|29544.2|15934
1616974500000|2021-03-28 23:35:00|29598.7|29591.7|29606.2|29599.2|29611.2|29604.2|29596.2|29589.2|155
1616974800000|2021-03-28 23:40:00|29603.7|29596.7|29613.7|29606.7|29613.7|29606.7|29596.2|29589.2|324
1616975100000|2021-03-28 23:45:00|29616.2|29609.2|29590.9|29583.9|29618.4|29611.4|29556.2|29549.2|946
1616975400000|2021-03-28 23:50:00|29583.4|29576.4|29590.9|29583.9|29605.9|29598.9|29573.4|29566.4|324
1616975700000|2021-03-28 23:55:00|29593.4|29586.4|29540.9|29533.9|29613.4|29606.4|29538.4|29531.4|502
1616976000000|2021-03-29 00:00:00|29535.9|29528.9|29480.9|29473.9|29590.9|29583.9|29470.9|29463.9|1886
1616976300000|2021-03-29 00:05:00|29478.4|29471.4|29455.9|29448.9|29495.9|29488.9|29430.9|29423.9|1157
1616976600000|2021-03-29 00:10:00|29458.4|29451.4|29488.4|29481.4|29490.9|29483.9|29448.4|29441.4|733
1616976900000|2021-03-29 00:15:00|29490.9|29483.9|29425.9|29418.9|29490.9|29483.9|29403.4|29396.4|957
1616977200000|2021-03-29 00:20:00|29420.9|29413.9|29410.9|29403.9|29468.4|29461.4|29403.4|29396.4|860
1616977500000|2021-03-29 00:25:00|29415.9|29408.9|29400.9|29393.9|29423.4|29416.4|29368.4|29361.4|643
1616977800000|2021-03-29 00:30:00|29398.4|29391.4|29405.9|29398.9|29405.9|29398.9|29370.9|29363.9|397
1616978100000|2021-03-29 00:35:00|29408.4|29401.4|29395.9|29388.9|29425.9|29418.9|29395.9|29388.9|309
1616978400000|2021-03-29 00:40:00|29398.4|29391.4|29390.9|29383.9|29410.9|29403.9|29375.9|29368.9|198
1616978700000|2021-03-29 00:45:00|29388.4|29381.4|29420.9|29413.9|29420.9|29413.9|29375.9|29368.9|416
1616979000000|2021-03-29 00:50:00|29418.4|29411.4|29390.9|29383.9|29420.9|29413.9|29365.9|29358.9|321
1616979300000|2021-03-29 00:55:00|29395.9|29388.9|29395.9|29388.9|29405.9|29398.9|29375.9|29368.9|241
1616979600000|2021-03-29 01:00:00|29393.4|29386.4|29388.4|29381.4|29393.4|29386.4|29358.4|29351.4|336
1616979900000|2021-03-29 01:05:00|29390.9|29383.9|29415.9|29408.9|29415.9|29408.9|29380.9|29373.9|377
1616980200000|2021-03-29 01:10:00|29410.9|29403.9|29430.9|29423.9|29445.9|29438.9|29405.9|29398.9|541
1616980500000|2021-03-29 01:15:00|29428.4|29421.4|29415.9|29408.9|29435.9|29428.9|29390.9|29383.9|320
1616980800000|2021-03-29 01:20:00|29420.9|29413.9|29405.9|29398.9|29430.9|29423.9|29390.9|29383.9|345
1616981100000|2021-03-29 01:25:00|29403.4|29396.4|29420.9|29413.9|29435.9|29428.9|29395.9|29388.9|435
1616981400000|2021-03-29 01:30:00|29418.4|29411.4|29420.9|29413.9|29433.4|29426.4|29400.9|29393.9|438
1616981700000|2021-03-29 01:35:00|29418.4|29411.4|29375.9|29368.9|29420.9|29413.9|29365.9|29358.9|470
1616982000000|2021-03-29 01:40:00|29373.4|29366.4|29425.9|29418.9|29430.9|29423.9|29370.9|29363.9|490
1616982300000|2021-03-29 01:45:00|29423.4|29416.4|29463.4|29456.4|29468.4|29461.4|29415.9|29408.9|752
1616982600000|2021-03-29 01:50:00|29465.9|29458.9|29465.9|29458.9|29473.4|29466.4|29445.9|29438.9|560
1616982900000|2021-03-29 01:55:00|29468.4|29461.4|29470.9|29463.9|29485.9|29478.9|29455.9|29448.9|519
1616983200000|2021-03-29 02:00:00|29473.4|29466.4|29480.9|29473.9|29485.9|29478.9|29450.9|29443.9|509
1616983500000|2021-03-29 02:05:00|29475.9|29468.9|29515.9|29508.9|29523.4|29516.4|29468.4|29461.4|619
1616983800000|2021-03-29 02:10:00|29513.4|29506.4|29480.9|29473.9|29520.9|29513.9|29475.9|29468.9|454
1616984100000|2021-03-29 02:15:00|29483.4|29476.4|29470.9|29463.9|29493.4|29486.4|29465.9|29458.9|382
1616984400000|2021-03-29 02:20:00|29473.4|29466.4|29500.9|29493.9|29505.9|29498.9|29473.4|29466.4|331
1616984700000|2021-03-29 02:25:00|29503.4|29496.4|29495.9|29488.9|29513.4|29506.4|29490.9|29483.9|426
1616985000000|2021-03-29 02:30:00|29498.4|29491.4|29480.9|29473.9|29505.9|29498.9|29468.4|29461.4|424
1616985300000|2021-03-29 02:35:00|29475.9|29468.9|29485.9|29478.9|29490.9|29483.9|29465.9|29458.9|175
1616985600000|2021-03-29 02:40:00|29488.4|29481.4|29505.9|29498.9|29505.9|29498.9|29480.9|29473.9|143
1616985900000|2021-03-29 02:45:00|29500.9|29493.9|29500.9|29493.9|29510.9|29503.9|29495.9|29488.9|162
1616986200000|2021-03-29 02:50:00|29505.9|29498.9|29480.9|29473.9|29505.9|29498.9|29475.9|29468.9|223
1616986500000|2021-03-29 02:55:00|29475.9|29468.9|29485.9|29478.9|29488.4|29481.4|29475.9|29468.9|210
1616986800000|2021-03-29 03:00:00|29490.9|29483.9|29480.9|29473.9|29493.4|29486.4|29470.9|29463.9|128
1616987100000|2021-03-29 03:05:00|29478.4|29471.4|29485.9|29478.9|29490.9|29483.9|29475.9|29468.9|112
1616987400000|2021-03-29 03:10:00|29488.4|29481.4|29420.9|29413.9|29490.9|29483.9|29420.9|29413.9|253
1616987700000|2021-03-29 03:15:00|29418.4|29411.4|29445.9|29438.9|29450.9|29443.9|29418.4|29411.4|140
1616988000000|2021-03-29 03:20:00|29443.4|29436.4|29440.9|29433.9|29450.9|29443.9|29430.9|29423.9|100
1616988300000|2021-03-29 03:25:00|29443.4|29436.4|29465.9|29458.9|29470.9|29463.9|29440.9|29433.9|257
1616988600000|2021-03-29 03:30:00|29463.4|29456.4|29470.9|29463.9|29478.4|29471.4|29440.9|29433.9|556
1616988900000|2021-03-29 03:35:00|29473.4|29466.4|29485.9|29478.9|29488.4|29481.4|29465.9|29458.9|288
1616989200000|2021-03-29 03:40:00|29488.4|29481.4|29520.9|29513.9|29520.9|29513.9|29480.9|29473.9|347
1616989500000|2021-03-29 03:45:00|29523.4|29516.4|29515.9|29508.9|29535.9|29528.9|29510.9|29503.9|421
1616989800000|2021-03-29 03:50:00|29513.4|29506.4|29550.9|29543.9|29560.9|29553.9|29513.4|29506.4|514
1616990100000|2021-03-29 03:55:00|29548.4|29541.4|29575.9|29568.9|29580.9|29573.9|29545.9|29538.9|588
1616990400000|2021-03-29 04:00:00|29573.4|29566.4|29550.9|29543.9|29585.9|29578.9|29545.9|29538.9|598
1616990700000|2021-03-29 04:05:00|29555.9|29548.9|29530.9|29523.9|29563.4|29556.4|29525.9|29518.9|428
1616991000000|2021-03-29 04:10:00|29528.4|29521.4|29538.4|29531.4|29540.9|29533.9|29520.9|29513.9|423
1616991300000|2021-03-29 04:15:00|29540.9|29533.9|29533.4|29526.4|29540.9|29533.9|29518.4|29511.4|413
1616991600000|2021-03-29 04:20:00|29530.9|29523.9|29523.4|29516.4|29535.9|29528.9|29500.9|29493.9|350
1616991900000|2021-03-29 04:25:00|29525.9|29518.9|29518.4|29511.4|29528.4|29521.4|29500.9|29493.9|552
1616992200000|2021-03-29 04:30:00|29515.9|29508.9|29540.9|29533.9|29545.9|29538.9|29495.9|29488.9|402
1616992500000|2021-03-29 04:35:00|29543.4|29536.4|29530.9|29523.9|29545.9|29538.9|29525.9|29518.9|381
1616992800000|2021-03-29 04:40:00|29525.9|29518.9|29528.4|29521.4|29540.9|29533.9|29523.4|29516.4|274
1616993100000|2021-03-29 04:45:00|29525.9|29518.9|29515.9|29508.9|29528.4|29521.4|29500.9|29493.9|464
1616993400000|2021-03-29 04:50:00|29510.9|29503.9|29538.4|29531.4|29540.9|29533.9|29510.9|29503.9|278
1616993700000|2021-03-29 04:55:00|29535.9|29528.9|29535.9|29528.9|29538.4|29531.4|29520.9|29513.9|279
1616994000000|2021-03-29 05:00:00|29533.4|29526.4|29505.9|29498.9|29545.9|29538.9|29495.9|29488.9|498
1616994300000|2021-03-29 05:05:00|29503.4|29496.4|29455.9|29448.9|29515.9|29508.9|29450.9|29443.9|666
1616994600000|2021-03-29 05:10:00|29453.4|29446.4|29250.9|29243.9|29460.9|29453.9|29215.9|29208.9|2451
1616994900000|2021-03-29 05:15:00|29255.9|29248.9|29325.9|29318.9|29353.4|29346.4|29235.9|29228.9|1827
1616995200000|2021-03-29 05:20:00|29328.4|29321.4|29315.9|29308.9|29328.4|29321.4|29245.9|29238.9|1134
1616995500000|2021-03-29 05:25:00|29313.4|29306.4|29348.4|29341.4|29380.9|29373.9|29305.9|29298.9|1258
1616995800000|2021-03-29 05:30:00|29350.9|29343.9|29365.9|29358.9|29385.9|29378.9|29335.9|29328.9|838
1616996100000|2021-03-29 05:35:00|29363.4|29356.4|29270.9|29263.9|29365.9|29358.9|29270.9|29263.9|1300
1616996400000|2021-03-29 05:40:00|29268.4|29261.4|29305.9|29298.9|29310.9|29303.9|29195.9|29188.9|1999
1616996700000|2021-03-29 05:45:00|29300.9|29293.9|29320.9|29313.9|29325.9|29318.9|29275.9|29268.9|883
1616997000000|2021-03-29 05:50:00|29323.4|29316.4|29330.9|29323.9|29365.9|29358.9|29305.9|29298.9|1287
1616997300000|2021-03-29 05:55:00|29325.9|29318.9|29340.9|29333.9|29363.4|29356.4|29310.9|29303.9|2037
1616997600000|2021-03-29 06:00:00|29163.9|29156.9|29133.9|29126.9|29213.9|29206.9|29128.9|29121.9|4664
1616997900000|2021-03-29 06:05:00|29136.4|29129.4|29153.9|29146.9|29161.4|29154.4|29058.9|29051.9|1670
1616998200000|2021-03-29 06:10:00|29156.4|29149.4|29088.9|29081.9|29163.9|29156.9|29083.9|29076.9|348
1616998500000|2021-03-29 06:15:00|29091.4|29084.4|29141.4|29134.4|29148.9|29141.9|29088.9|29081.9|331
1616998800000|2021-03-29 06:20:00|29143.9|29136.9|29156.4|29149.4|29163.9|29156.9|29141.4|29134.4|282
1616999100000|2021-03-29 06:25:00|29158.9|29151.9|29181.4|29174.4|29183.9|29176.9|29158.9|29151.9|242
1616999400000|2021-03-29 06:30:00|29178.9|29171.9|29178.9|29171.9|29183.9|29176.9|29168.9|29161.9|112
1616999700000|2021-03-29 06:35:00|29181.4|29174.4|29183.9|29176.9|29188.9|29181.9|29168.9|29161.9|188
1617000000000|2021-03-29 06:40:00|29186.4|29179.4|29203.9|29196.9|29213.9|29206.9|29186.4|29179.4|97
1617000300000|2021-03-29 06:45:00|29206.4|29199.4|29211.4|29204.4|29211.4|29204.4|29201.4|29194.4|38
1617000600000|2021-03-29 06:50:00|29206.4|29199.4|29211.4|29204.4|29216.4|29209.4|29206.4|29199.4|32
1617000900000|2021-03-29 06:55:00|29213.9|29206.9|29203.9|29196.9|29218.9|29211.9|29196.4|29189.4|59
1617001200000|2021-03-29 07:00:00|29206.4|29199.4|29236.4|29229.4|29241.4|29234.4|29193.9|29186.9|156
1617001500000|2021-03-29 07:05:00|29248.9|29241.9|29256.4|29249.4|29258.9|29251.9|29241.4|29234.4|179
1617001800000|2021-03-29 07:10:00|29253.9|29246.9|29271.4|29264.4|29276.4|29269.4|29251.4|29244.4|159
1617002100000|2021-03-29 07:15:00|29278.9|29271.9|29233.9|29226.9|29278.9|29271.9|29231.4|29224.4|93
1617002400000|2021-03-29 07:20:00|29231.4|29224.4|29223.9|29216.9|29251.4|29244.4|29218.9|29211.9|166
1617002700000|2021-03-29 07:25:00|29221.4|29214.4|29208.9|29201.9|29223.9|29216.9|29198.9|29191.9|97
1617003000000|2021-03-29 07:30:00|29206.4|29199.4|29183.9|29176.9|29221.4|29214.4|29183.9|29176.9|261
1617003300000|2021-03-29 07:35:00|29188.9|29181.9|29198.9|29191.9|29206.4|29199.4|29176.4|29169.4|176
1617003600000|2021-03-29 07:40:00|29201.4|29194.4|29201.4|29194.4|29208.9|29201.9|29183.9|29176.9|124
1617003900000|2021-03-29 07:45:00|29198.9|29191.9|29236.4|29229.4|29236.4|29229.4|29178.9|29171.9|180
1617004200000|2021-03-29 07:50:00|29233.9|29226.9|29243.9|29236.9|29263.9|29256.9|29233.9|29226.9|164
1617004500000|2021-03-29 07:55:00|29238.9|29231.9|29228.9|29221.9|29243.9|29236.9|29218.9|29211.9|66
1617004800000|2021-03-29 08:00:00|29223.9|29216.9|29208.9|29201.9|29233.9|29226.9|29203.9|29196.9|97
1617005100000|2021-03-29 08:05:00|29206.4|29199.4|29191.4|29184.4|29211.4|29204.4|29186.4|29179.4|87
1617005400000|2021-03-29 08:10:00|29188.9|29181.9|29188.9|29181.9|29203.9|29196.9|29183.9|29176.9|77
1617005700000|2021-03-29 08:15:00|29186.4|29179.4|29163.9|29156.9|29203.9|29196.9|29163.9|29156.9|130
1617006000000|2021-03-29 08:20:00|29168.9|29161.9|29168.9|29161.9|29183.9|29176.9|29163.9|29156.9|100
1617006300000|2021-03-29 08:25:00|29163.9|29156.9|29193.9|29186.9|29193.9|29186.9|29163.9|29156.9|76
1617006600000|2021-03-29 08:30:00|29191.4|29184.4|29203.9|29196.9|29213.9|29206.9|29188.9|29181.9|229
1617006900000|2021-03-29 08:35:00|29198.9|29191.9|29188.9|29181.9|29206.4|29199.4|29173.9|29166.9|59
1617007200000|2021-03-29 08:40:00|29191.4|29184.4|29213.9|29206.9|29218.9|29211.9|29183.9|29176.9|65
1617007500000|2021-03-29 08:45:00|29211.4|29204.4|29218.9|29211.9|29223.9|29216.9|29198.9|29191.9|47
1617007800000|2021-03-29 08:50:00|29221.4|29214.4|29213.9|29206.9|29228.9|29221.9|29206.4|29199.4|58
1617008100000|2021-03-29 08:55:00|29216.4|29209.4|29198.9|29191.9|29218.9|29211.9|29196.4|29189.4|73
1617008400000|2021-03-29 09:00:00|29193.9|29186.9|29203.9|29196.9|29203.9|29196.9|29181.4|29174.4|80
1617008700000|2021-03-29 09:05:00|29198.9|29191.9|29213.9|29206.9|29221.4|29214.4|29198.9|29191.9|78
1617009000000|2021-03-29 09:10:00|29211.4|29204.4|29218.9|29211.9|29223.9|29216.9|29206.4|29199.4|58
1617009300000|2021-03-29 09:15:00|29213.9|29206.9|29223.9|29216.9|29223.9|29216.9|29208.9|29201.9|45
1617009600000|2021-03-29 09:20:00|29226.4|29219.4|29238.9|29231.9|29243.9|29236.9|29223.9|29216.9|86
1617009900000|2021-03-29 09:25:00|29241.4|29234.4|29233.9|29226.9|29241.4|29234.4|29223.9|29216.9|69
1617010200000|2021-03-29 09:30:00|29231.4|29224.4|29233.9|29226.9|29238.9|29231.9|29223.9|29216.9|81
1617010500000|2021-03-29 09:35:00|29236.4|29229.4|29233.9|29226.9|29238.9|29231.9|29218.9|29211.9|35
1617010800000|2021-03-29 09:40:00|29228.9|29221.9|29228.9|29221.9|29233.9|29226.9|29223.9|29216.9|30
1617011100000|2021-03-29 09:45:00|29223.9|29216.9|29233.9|29226.9|29236.4|29229.4|29218.9|29211.9|39
1617011400000|2021-03-29 09:50:00|29228.9|29221.9|29258.9|29251.9|29258.9|29251.9|29228.9|29221.9|121
1617011700000|2021-03-29 09:55:00|29256.4|29249.4|29273.9|29266.9|29281.4|29274.4|29253.9|29246.9|333
1617012000000|2021-03-29 10:00:00|29271.4|29264.4|29248.9|29241.9|29276.4|29269.4|29248.9|29241.9|65
1617012300000|2021-03-29 10:05:00|29251.4|29244.4|29253.9|29246.9|29263.9|29256.9|29248.9|29241.9|49
1617012600000|2021-03-29 10:10:00|29251.4|29244.4|29273.9|29266.9|29273.9|29266.9|29243.9|29236.9|33
1617012900000|2021-03-29 10:15:00|29268.9|29261.9|29258.9|29251.9|29268.9|29261.9|29248.9|29241.9|125
1617013200000|2021-03-29 10:20:00|29253.9|29246.9|29258.9|29251.9|29258.9|29251.9|29248.9|29241.9|45
1617013500000|2021-03-29 10:25:00|29263.9|29256.9|29258.9|29251.9|29273.9|29266.9|29251.4|29244.4|78
1617013800000|2021-03-29 10:30:00|29261.4|29254.4|29258.9|29251.9|29266.4|29259.4|29251.4|29244.4|47
1617014100000|2021-03-29 10:35:00|29263.9|29256.9|29258.9|29251.9|29263.9|29256.9|29256.4|29249.4|31
1617014400000|2021-03-29 10:40:00|29253.9|29246.9|29268.9|29261.9|29268.9|29261.9|29251.4|29244.4|67
1617014700000|2021-03-29 10:45:00|29273.9|29266.9|29268.9|29261.9|29273.9|29266.9|29258.9|29251.9|40
1617015000000|2021-03-29 10:50:00|29273.9|29266.9|29278.9|29271.9|29288.9|29281.9|29268.9|29261.9|51
1617015300000|2021-03-29 10:55:00|29273.9|29266.9|29253.9|29246.9|29276.4|29269.4|29248.9|29241.9|83
1617015600000|2021-03-29 11:00:00|29256.4|29249.4|29276.4|29269.4|29278.9|29271.9|29251.4|29244.4|50
1617015900000|2021-03-29 11:05:00|29273.9|29266.9|29278.9|29271.9|29283.9|29276.9|29271.4|29264.4|53
1617016200000|2021-03-29 11:10:00|29281.4|29274.4|29268.9|29261.9|29283.9|29276.9|29268.9|29261.9|60
1617016500000|2021-03-29 11:15:00|29271.4|29264.4|29268.9|29261.9|29273.9|29266.9|29268.9|29261.9|16
1617016800000|2021-03-29 11:20:00|29266.4|29259.4|29268.9|29261.9|29273.9|29266.9|29263.9|29256.9|32
1617017100000|2021-03-29 11:25:00|29271.4|29264.4|29268.9|29261.9|29273.9|29266.9|29268.9|29261.9|29
1617017400000|2021-03-29 11:30:00|29271.4|29264.4|29278.9|29271.9|29278.9|29271.9|29266.4|29259.4|21
1617017700000|2021-03-29 11:35:00|29281.4|29274.4|29253.9|29246.9|29283.9|29276.9|29248.9|29241.9|68
1617018000000|2021-03-29 11:40:00|29256.4|29249.4|29256.4|29249.4|29263.9|29256.9|29253.9|29246.9|37
1617018300000|2021-03-29 11:45:00|29258.9|29251.9|29253.9|29246.9|29258.9|29251.9|29241.4|29234.4|54
1617018600000|2021-03-29 11:50:00|29248.9|29241.9|29253.9|29246.9|29258.9|29251.9|29243.9|29236.9|35
1617018900000|2021-03-29 11:55:00|29256.4|29249.4|29243.9|29236.9|29258.9|29251.9|29243.9|29236.9|25
1617019200000|2021-03-29 12:00:00|29246.4|29239.4|29243.9|29236.9|29253.9|29246.9|29243.9|29236.9|43
1617019500000|2021-03-29 12:05:00|29241.4|29234.4|29243.9|29236.9|29243.9|29236.9|29238.9|29231.9|69
1617019800000|2021-03-29 12:10:00|29241.4|29234.4|29248.9|29241.9|29253.9|29246.9|29238.9|29231.9|147
1617020100000|2021-03-29 12:15:00|29251.4|29244.4|29238.9|29231.9|29253.9|29246.9|29238.9|29231.9|50
1617020400000|2021-03-29 12:20:00|29241.4|29234.4|29238.9|29231.9|29243.9|29236.9|29233.9|29226.9|28
1617020700000|2021-03-29 12:25:00|29241.4|29234.4|29228.9|29221.9|29243.9|29236.9|29223.9|29216.9|63
1617021000000|2021-03-29 12:30:00|29226.4|29219.4|29228.9|29221.9|29233.9|29226.9|29218.9|29211.9|85
1617021300000|2021-03-29 12:35:00|29233.9|29226.9|29238.9|29231.9|29241.4|29234.4|29228.9|29221.9|80
1617021600000|2021-03-29 12:40:00|29236.4|29229.4|29238.9|29231.9|29248.9|29241.9|29233.9|29226.9|35
1617021900000|2021-03-29 12:45:00|29236.4|29229.4|29238.9|29231.9|29241.4|29234.4|29231.4|29224.4|23
1617022200000|2021-03-29 12:50:00|29241.4|29234.4|29241.4|29234.4|29248.9|29241.9|29238.9|29231.9|19
1617022500000|2021-03-29 12:55:00|29243.9|29236.9|29243.9|29236.9|29243.9|29236.9|29236.4|29229.4|22
1617022800000|2021-03-29 13:00:00|29246.4|29239.4|29238.9|29231.9|29246.4|29239.4|29233.9|29226.9|56
1617023100000|2021-03-29 13:05:00|29243.9|29236.9|29243.9|29236.9|29243.9|29236.9|29226.4|29219.4|33
1617023400000|2021-03-29 13:10:00|29241.4|29234.4|29233.9|29226.9|29243.9|29236.9|29233.9|29226.9|34
1617023700000|2021-03-29 13:15:00|29231.4|29224.4|29233.9|29226.9|29233.9|29226.9|29226.4|29219.4|17
1617024000000|2021-03-29 13:20:00|29236.4|29229.4|29238.9|29231.9|29243.9|29236.9|29233.9|29226.9|28
1617024300000|2021-03-29 13:25:00|29243.9|29236.9|29263.9|29256.9|29266.4|29259.4|29243.9|29236.9|55
1617024600000|2021-03-29 13:30:00|29266.4|29259.4|29276.4|29269.4|29278.9|29271.9|29248.9|29241.9|298
1617024900000|2021-03-29 13:35:00|29278.9|29271.9|29318.9|29311.9|29328.9|29321.9|29278.9|29271.9|280
1617025200000|2021-03-29 13:40:00|29316.4|29309.4|29313.9|29306.9|29323.9|29316.9|29306.4|29299.4|246
1617025500000|2021-03-29 13:45:00|29316.4|29309.4|29283.9|29276.9|29318.9|29311.9|29273.9|29266.9|299
1617025800000|2021-03-29 13:50:00|29281.4|29274.4|29276.4|29269.4|29296.4|29289.4|29271.4|29264.4|241
1617026100000|2021-03-29 13:55:00|29273.9|29266.9|29273.9|29266.9|29283.9|29276.9|29263.9|29256.9|271
1617026400000|2021-03-29 14:00:00|29268.9|29261.9|29288.9|29281.9|29288.9|29281.9|29253.9|29246.9|209
1617026700000|2021-03-29 14:05:00|29286.4|29279.4|29248.9|29241.9|29286.4|29279.4|29238.9|29231.9|203
1617027000000|2021-03-29 14:10:00|29246.4|29239.4|29258.9|29251.9|29273.9|29266.9|29236.4|29229.4|191
1617027300000|2021-03-29 14:15:00|29256.4|29249.4|29256.4|29249.4|29263.9|29256.9|29238.9|29231.9|98
1617027600000|2021-03-29 14:20:00|29253.9|29246.9|29228.9|29221.9|29258.9|29251.9|29223.9|29216.9|147
1617027900000|2021-03-29 14:25:00|29231.4|29224.4|29218.9|29211.9|29248.9|29241.9|29218.9|29211.9|158
1617028200000|2021-03-29 14:30:00|29216.4|29209.4|29211.4|29204.4|29228.9|29221.9|29208.9|29201.9|163
1617028500000|2021-03-29 14:35:00|29208.9|29201.9|29233.9|29226.9|29253.9|29246.9|29208.9|29201.9|189
1617028800000|2021-03-29 14:40:00|29231.4|29224.4|29228.9|29221.9|29238.9|29231.9|29221.4|29214.4|105
1617029100000|2021-03-29 14:45:00|29231.4|29224.4|29228.9|29221.9|29241.4|29234.4|29216.4|29209.4|84
1617029400000|2021-03-29 14:50:00|29223.9|29216.9|29208.9|29201.9|29238.9|29231.9|29208.9|29201.9|126
1617029700000|2021-03-29 14:55:00|29206.4|29199.4|29223.9|29216.9|29233.9|29226.9|29203.9|29196.9|120
1617030000000|2021-03-29 15:00:00|29221.4|29214.4|29233.9|29226.9|29236.4|29229.4|29208.9|29201.9|136
1617030300000|2021-03-29 15:05:00|29228.9|29221.9|29208.9|29201.9|29236.4|29229.4|29191.4|29184.4|172
1617030600000|2021-03-29 15:10:00|29211.4|29204.4|29203.9|29196.9|29223.9|29216.9|29188.9|29181.9|92
1617030900000|2021-03-29 15:15:00|29201.4|29194.4|29208.9|29201.9|29216.4|29209.4|29193.9|29186.9|85
1617031200000|2021-03-29 15:20:00|29211.4|29204.4|29233.9|29226.9|29238.9|29231.9|29203.9|29196.9|92
1617031500000|2021-03-29 15:25:00|29238.9|29231.9|29253.9|29246.9|29253.9|29246.9|29236.4|29229.4|211
1617031800000|2021-03-29 15:30:00|29248.9|29241.9|29248.9|29241.9|29266.4|29259.4|29241.4|29234.4|234
1617032100000|2021-03-29 15:35:00|29251.4|29244.4|29238.9|29231.9|29253.9|29246.9|29238.9|29231.9|78
1617032400000|2021-03-29 15:40:00|29243.9|29236.9|29248.9|29241.9|29258.9|29251.9|29236.4|29229.4|125
1617032700000|2021-03-29 15:45:00|29246.4|29239.4|29253.9|29246.9|29258.9|29251.9|29243.9|29236.9|54
1617033000000|2021-03-29 15:50:00|29248.9|29241.9|29273.9|29266.9|29278.9|29271.9|29246.4|29239.4|168
1617033300000|2021-03-29 15:55:00|29278.9|29271.9|29278.9|29271.9|29283.9|29276.9|29273.9|29266.9|46
1617033600000|2021-03-29 16:00:00|29283.9|29276.9|29273.9|29266.9|29293.9|29286.9|29271.4|29264.4|54
1617033900000|2021-03-29 16:05:00|29271.4|29264.4|29256.4|29249.4|29278.9|29271.9|29243.9|29236.9|64
1617034200000|2021-03-29 16:10:00|29258.9|29251.9|29248.9|29241.9|29263.9|29256.9|29238.9|29231.9|98
1617034500000|2021-03-29 16:15:00|29246.4|29239.4|29253.9|29246.9|29258.9|29251.9|29243.9|29236.9|51
1617034800000|2021-03-29 16:20:00|29256.4|29249.4|29258.9|29251.9|29263.9|29256.9|29251.4|29244.4|30
1617035100000|2021-03-29 16:25:00|29256.4|29249.4|29278.9|29271.9|29283.9|29276.9|29253.9|29246.9|69
1617035400000|2021-03-29 16:30:00|29276.4|29269.4|29293.9|29286.9|29293.9|29286.9|29271.4|29264.4|35
1617035700000|2021-03-29 16:35:00|29288.9|29281.9|29308.9|29301.9|29313.9|29306.9|29288.9|29281.9|73
1617036000000|2021-03-29 16:40:00|29306.4|29299.4|29343.9|29336.9|29348.9|29341.9|29303.9|29296.9|221
1617036300000|2021-03-29 16:45:00|29341.4|29334.4|29328.9|29321.9|29343.9|29336.9|29326.4|29319.4|81
1617036600000|2021-03-29 16:50:00|29326.4|29319.4|29343.9|29336.9|29348.9|29341.9|29318.9|29311.9|129
1617036900000|2021-03-29 16:55:00|29346.4|29339.4|29358.9|29351.9|29363.9|29356.9|29343.9|29336.9|265
1617037200000|2021-03-29 17:00:00|29363.9|29356.9|29373.9|29366.9|29383.9|29376.9|29348.9|29341.9|143
1617037500000|2021-03-29 17:05:00|29378.9|29371.9|29361.4|29354.4|29383.9|29376.9|29358.9|29351.9|166
1617037800000|2021-03-29 17:10:00|29363.9|29356.9|29368.9|29361.9|29383.9|29376.9|29353.9|29346.9|115
1617038100000|2021-03-29 17:15:00|29373.9|29366.9|29373.9|29366.9|29378.9|29371.9|29368.9|29361.9|71
1617038400000|2021-03-29 17:20:00|29378.9|29371.9|29376.4|29369.4|29383.9|29376.9|29373.9|29366.9|95
1617038700000|2021-03-29 17:25:00|29373.9|29366.9|29368.9|29361.9|29381.4|29374.4|29363.9|29356.9|56
1617039000000|2021-03-29 17:30:00|29363.9|29356.9|29413.9|29406.9|29418.9|29411.9|29363.9|29356.9|167
1617039300000|2021-03-29 17:35:00|29411.4|29404.4|29393.9|29386.9|29411.4|29404.4|29386.4|29379.4|93
1617039600000|2021-03-29 17:40:00|29396.4|29389.4|29383.9|29376.9|29398.9|29391.9|29383.9|29376.9|27
1617039900000|2021-03-29 17:45:00|29378.9|29371.9|29383.9|29376.9|29406.4|29399.4|29378.9|29371.9|71
1617040200000|2021-03-29 17:50:00|29386.4|29379.4|29383.9|29376.9|29398.9|29391.9|29378.9|29371.9|56
1617040500000|2021-03-29 17:55:00|29386.4|29379.4|29373.9|29366.9|29388.9|29381.9|29368.9|29361.9|72
1617040800000|2021-03-29 18:00:00|29378.9|29371.9|29363.9|29356.9|29378.9|29371.9|29358.9|29351.9|47
1617041100000|2021-03-29 18:05:00|29368.9|29361.9|29373.9|29366.9|29378.9|29371.9|29361.4|29354.4|58
1617041400000|2021-03-29 18:10:00|29371.4|29364.4|29373.9|29366.9|29378.9|29371.9|29348.9|29341.9|58
1617041700000|2021-03-29 18:15:00|29368.9|29361.9|29343.9|29336.9|29373.9|29366.9|29338.9|29331.9|45
1617042000000|2021-03-29 18:20:00|29346.4|29339.4|29353.9|29346.9|29358.9|29351.9|29338.9|29331.9|45
1617042300000|2021-03-29 18:25:00|29351.4|29344.4|29348.9|29341.9|29358.9|29351.9|29341.4|29334.4|33
1617042600000|2021-03-29 18:30:00|29346.4|29339.4|29323.9|29316.9|29348.9|29341.9|29313.9|29306.9|73
1617042900000|2021-03-29 18:35:00|29326.4|29319.4|29316.4|29309.4|29328.9|29321.9|29313.9|29306.9|60
1617043200000|2021-03-29 18:40:00|29318.9|29311.9|29333.9|29326.9|29341.4|29334.4|29313.9|29306.9|49
1617043500000|2021-03-29 18:45:00|29328.9|29321.9|29346.4|29339.4|29363.9|29356.9|29323.9|29316.9|79
1617043800000|2021-03-29 18:50:00|29343.9|29336.9|29338.9|29331.9|29353.9|29346.9|29328.9|29321.9|51
1617044100000|2021-03-29 18:55:00|29341.4|29334.4|29323.9|29316.9|29343.9|29336.9|29308.9|29301.9|59
1617044400000|2021-03-29 19:00:00|29328.9|29321.9|29348.9|29341.9|29353.9|29346.9|29328.9|29321.9|119
1617044700000|2021-03-29 19:05:00|29346.4|29339.4|29353.9|29346.9|29358.9|29351.9|29338.9|29331.9|50
1617045000000|2021-03-29 19:10:00|29351.4|29344.4|29358.9|29351.9|29366.4|29359.4|29343.9|29336.9|115
1617045300000|2021-03-29 19:15:00|29361.4|29354.4|29366.4|29359.4|29373.9|29366.9|29358.9|29351.9|110
1617045600000|2021-03-29 19:20:00|29363.9|29356.9|29373.9|29366.9|29373.9|29366.9|29348.9|29341.9|64
1617045900000|2021-03-29 19:25:00|29376.4|29369.4|29373.9|29366.9|29388.9|29381.9|29363.9|29356.9|63
1617046200000|2021-03-29 19:30:00|29371.4|29364.4|29358.9|29351.9|29383.9|29376.9|29358.9|29351.9|89
1617046500000|2021-03-29 19:35:00|29361.4|29354.4|29378.9|29371.9|29383.9|29376.9|29361.4|29354.4|40
1617046800000|2021-03-29 19:40:00|29381.4|29374.4|29348.9|29341.9|29381.4|29374.4|29346.4|29339.4|58
1617047100000|2021-03-29 19:45:00|29351.4|29344.4|29361.4|29354.4|29378.9|29371.9|29343.9|29336.9|123
1617047400000|2021-03-29 19:50:00|29358.9|29351.9|29338.9|29331.9|29368.9|29361.9|29331.4|29324.4|254
1617047700000|2021-03-29 19:55:00|29336.4|29329.4|29353.9|29346.9|29353.9|29346.9|29318.9|29311.9|234
1617048000000|2021-03-29 20:00:00|29351.4|29344.4|29338.9|29331.9|29353.9|29346.9|29333.9|29326.9|114
1617048300000|2021-03-29 20:05:00|29336.4|29329.4|29358.9|29351.9|29368.9|29361.9|29336.4|29329.4|81
1617048600000|2021-03-29 20:10:00|29356.4|29349.4|29365.4|29350.4|29365.4|29356.9|29356.4|29349.4|28
1617048900000|2021-03-29 20:15:00|29362.9|29347.9|29362.9|29347.9|29365.4|29350.4|29360.4|29345.4|23
1617049200000|2021-03-29 20:20:00|29360.4|29345.4|29350.4|29335.4|29365.4|29350.4|29347.9|29332.9|47
1617049500000|2021-03-29 20:25:00|29355.4|29340.4|29355.4|29340.4|29360.4|29345.4|29347.9|29332.9|15
1617049800000|2021-03-29 20:30:00|29352.9|29337.9|29360.4|29345.4|29362.9|29347.9|29352.9|29337.9|14
1617050100000|2021-03-29 20:35:00|29362.9|29347.9|29360.4|29345.4|29362.9|29347.9|29360.4|29345.4|2
1617050400000|2021-03-29 20:40:00|29362.9|29347.9|29365.4|29350.4|29365.4|29350.4|29360.4|29345.4|4
1617050700000|2021-03-29 20:45:00|29362.9|29347.9|29360.4|29345.4|29362.9|29347.9|29347.9|29332.9|10
1617051000000|2021-03-29 20:50:00|29362.9|29347.9|29355.4|29340.4|29365.4|29350.4|29355.4|29340.4|14
1617051300000|2021-03-29 20:55:00|29350.4|29335.4|29359.6|29329.6|29370.3|29342.9|29345.4|29327.9|34
1617051600000|2021-03-29 21:00:00|29359.2|29329.2|29354.9|29324.9|29359.2|29329.2|29354.9|29324.9|0
1617051900000|2021-03-29 21:05:00|29356.8|29326.8|29356.1|29326.1|29357.2|29327.2|29353.4|29323.4|0
1617052200000|2021-03-29 21:10:00|29353.4|29323.4|29352.7|29322.7|29355.1|29325.1|29352.5|29322.5|0
1617052500000|2021-03-29 21:15:00|29352.5|29322.5|29352.7|29322.7|29355.2|29325.2|29350.6|29320.6|0
1617052800000|2021-03-29 21:20:00|29352.9|29322.9|29356.9|29326.9|29356.9|29326.9|29350.2|29320.2|0
1617053100000|2021-03-29 21:25:00|29358.4|29328.4|29370.5|29340.5|29370.7|29340.7|29356.9|29326.9|0
1617053400000|2021-03-29 21:30:00|29369.5|29339.5|29367.1|29337.1|29369.5|29339.5|29366.9|29336.9|0
1617053700000|2021-03-29 21:35:00|29367.2|29337.2|29369.2|29339.2|29369.8|29339.8|29367.2|29337.2|0
1617054000000|2021-03-29 21:40:00|29368.4|29338.4|29371.4|29341.4|29371.6|29341.6|29368.4|29338.4|0
1617054300000|2021-03-29 21:45:00|29371.2|29341.2|29370.5|29340.5|29371.6|29341.6|29370.3|29340.3|0
1617054600000|2021-03-29 21:50:00|29370.3|29340.3|29369.1|29339.1|29370.3|29340.3|29368.7|29338.7|0
1617054900000|2021-03-29 21:55:00|29371|29341|29371.2|29341.2|29372.2|29342.2|29371|29341|0
1617055200000|2021-03-29 22:00:00|29371|29341|29390.4|29375.4|29395.4|29380.4|29365.4|29338.4|15
1617055500000|2021-03-29 22:05:00|29387.9|29372.9|29380.4|29365.4|29390.4|29375.4|29380.4|29365.4|0
1617055800000|2021-03-29 22:10:00|29377.9|29362.9|29377.9|29362.9|29377.9|29362.9|29377.9|29362.9|0
1617056100000|2021-03-29 22:15:00|29380.4|29365.4|29382.9|29367.9|29392.9|29377.9|29375.4|29360.4|19
1617056400000|2021-03-29 22:20:00|29380.4|29365.4|29377.9|29362.9|29382.9|29367.9|29372.9|29357.9|3
1617057600000|2021-03-29 22:40:00|29375.4|29360.4|29380.4|29365.4|29380.4|29365.4|29375.4|29360.4|0
1617058200000|2021-03-29 22:50:00|29382.9|29367.9|29387.9|29372.9|29387.9|29372.9|29382.9|29367.9|2
1617058500000|2021-03-29 22:55:00|29392.9|29377.9|29377.9|29362.9|29392.9|29377.9|29372.9|29357.9|6
1617058800000|2021-03-29 23:00:00|29385.4|29370.4|29400.4|29385.4|29402.9|29387.9|29380.4|29365.4|37
1617059100000|2021-03-29 23:05:00|29397.9|29382.9|29385.4|29370.4|29397.9|29382.9|29385.4|29370.4|35
1617059400000|2021-03-29 23:10:00|29382.9|29367.9|29385.4|29370.4|29387.9|29372.9|29375.4|29360.4|26
1617059700000|2021-03-29 23:15:00|29387.9|29372.9|29395.4|29380.4|29402.9|29387.9|29387.9|29372.9|19
1617060000000|2021-03-29 23:20:00|29397.9|29382.9|29392.9|29377.9|29397.9|29382.9|29390.4|29375.4|6
1617060300000|2021-03-29 23:25:00|29395.4|29380.4|29405.4|29390.4|29410.4|29395.4|29387.9|29372.9|41
1617060600000|2021-03-29 23:30:00|29407.9|29392.9|29378.9|29371.9|29407.9|29394.4|29341.4|29334.4|16747
1617060900000|2021-03-29 23:35:00|29376.4|29369.4|29398.9|29391.9|29398.9|29391.9|29371.4|29364.4|214
1617061200000|2021-03-29 23:40:00|29403.9|29396.9|29388.9|29381.9|29408.9|29401.9|29378.9|29371.9|344
1617061500000|2021-03-29 23:45:00|29383.9|29376.9|29438.9|29431.9|29468.9|29461.9|29366.4|29359.4|603
1617061800000|2021-03-29 23:50:00|29441.4|29434.4|29411.4|29404.4|29446.4|29439.4|29406.4|29399.4|290
1617062100000|2021-03-29 23:55:00|29413.9|29406.9|29403.9|29396.9|29431.4|29424.4|29398.9|29391.9|390
1617062400000|2021-03-30 00:00:00|29398.9|29391.9|29423.9|29416.9|29426.4|29419.4|29328.9|29321.9|1695
1617062700000|2021-03-30 00:05:00|29426.4|29419.4|29358.9|29351.9|29463.9|29456.9|29356.4|29349.4|1023
1617063000000|2021-03-30 00:10:00|29361.4|29354.4|29393.9|29386.9|29423.9|29416.9|29358.9|29351.9|521
1617063300000|2021-03-30 00:15:00|29396.4|29389.4|29423.9|29416.9|29453.9|29446.9|29371.4|29364.4|802
1617063600000|2021-03-30 00:20:00|29421.4|29414.4|29443.9|29436.9|29488.9|29481.9|29421.4|29414.4|815
1617063900000|2021-03-30 00:25:00|29446.4|29439.4|29413.9|29406.9|29463.9|29456.9|29398.9|29391.9|450
1617064200000|2021-03-30 00:30:00|29408.9|29401.9|29408.9|29401.9|29413.9|29406.9|29381.4|29374.4|384
1617064500000|2021-03-30 00:35:00|29411.4|29404.4|29396.4|29389.4|29426.4|29419.4|29396.4|29389.4|415
1617064800000|2021-03-30 00:40:00|29398.9|29391.9|29353.9|29346.9|29408.9|29401.9|29338.9|29331.9|569
1617065100000|2021-03-30 00:45:00|29358.9|29351.9|29318.9|29311.9|29366.4|29359.4|29313.9|29306.9|489
1617065400000|2021-03-30 00:50:00|29313.9|29306.9|29368.9|29361.9|29383.9|29376.9|29313.9|29306.9|449
1617065700000|2021-03-30 00:55:00|29366.4|29359.4|29371.4|29364.4|29383.9|29376.9|29358.9|29351.9|285
1617066000000|2021-03-30 01:00:00|29373.9|29366.9|29391.4|29384.4|29403.9|29396.9|29368.9|29361.9|390
1617066300000|2021-03-30 01:05:00|29388.9|29381.9|29383.9|29376.9|29403.9|29396.9|29368.9|29361.9|300
1617066600000|2021-03-30 01:10:00|29381.4|29374.4|29368.9|29361.9|29393.9|29386.9|29366.4|29359.4|308
1617066900000|2021-03-30 01:15:00|29366.4|29359.4|29358.9|29351.9|29403.9|29396.9|29358.9|29351.9|608
1617067200000|2021-03-30 01:20:00|29353.9|29346.9|29348.9|29341.9|29353.9|29346.9|29336.4|29329.4|265
1617067500000|2021-03-30 01:25:00|29343.9|29336.9|29353.9|29346.9|29358.9|29351.9|29321.4|29314.4|414
1617067800000|2021-03-30 01:30:00|29348.9|29341.9|29318.9|29311.9|29348.9|29341.9|29313.9|29306.9|557
1617068100000|2021-03-30 01:35:00|29316.4|29309.4|29313.9|29306.9|29348.9|29341.9|29311.4|29304.4|364
1617068400000|2021-03-30 01:40:00|29316.4|29309.4|29343.9|29336.9|29343.9|29336.9|29308.9|29301.9|446
1617068700000|2021-03-30 01:45:00|29341.4|29334.4|29308.9|29301.9|29343.9|29336.9|29288.9|29281.9|416
1617069000000|2021-03-30 01:50:00|29306.4|29299.4|29316.4|29309.4|29338.9|29331.9|29303.9|29296.9|280
1617069300000|2021-03-30 01:55:00|29318.9|29311.9|29338.9|29331.9|29343.9|29336.9|29313.9|29306.9|167
1617069600000|2021-03-30 02:00:00|29336.4|29329.4|29358.9|29351.9|29358.9|29351.9|29328.9|29321.9|210
1617069900000|2021-03-30 02:05:00|29361.4|29354.4|29348.9|29341.9|29361.4|29354.4|29336.4|29329.4|158
1617070200000|2021-03-30 02:10:00|29346.4|29339.4|29361.4|29354.4|29361.4|29354.4|29331.4|29324.4|181
1617070500000|2021-03-30 02:15:00|29363.9|29356.9|29368.9|29361.9|29368.9|29361.9|29346.4|29339.4|149
1617070800000|2021-03-30 02:20:00|29371.4|29364.4|29361.4|29354.4|29373.9|29366.9|29358.9|29351.9|222
1617071100000|2021-03-30 02:25:00|29363.9|29356.9|29373.9|29366.9|29378.9|29371.9|29348.9|29341.9|366
1617071400000|2021-03-30 02:30:00|29378.9|29371.9|29383.9|29376.9|29393.9|29386.9|29368.9|29361.9|351
1617071700000|2021-03-30 02:35:00|29378.9|29371.9|29393.9|29386.9|29398.9|29391.9|29373.9|29366.9|137
1617072000000|2021-03-30 02:40:00|29391.4|29384.4|29388.9|29381.9|29393.9|29386.9|29383.9|29376.9|121
1617072300000|2021-03-30 02:45:00|29391.4|29384.4|29378.9|29371.9|29403.9|29396.9|29378.9|29371.9|151
1617072600000|2021-03-30 02:50:00|29381.4|29374.4|29393.9|29386.9|29393.9|29386.9|29378.9|29371.9|80
1617072900000|2021-03-30 02:55:00|29396.4|29389.4|29373.9|29366.9|29403.9|29396.9|29373.9|29366.9|206
1617073200000|2021-03-30 03:00:00|29376.4|29369.4|29391.4|29384.4|29391.4|29384.4|29373.9|29366.9|128
1617073500000|2021-03-30 03:05:00|29393.9|29386.9|29383.9|29376.9|29418.9|29411.9|29383.9|29376.9|330
1617073800000|2021-03-30 03:10:00|29386.4|29379.4|29403.9|29396.9|29406.4|29399.4|29383.9|29376.9|74
1617074100000|2021-03-30 03:15:00|29401.4|29394.4|29424.2|29417.2|29434.2|29427.2|29401.4|29394.4|239
1617074400000|2021-03-30 03:20:00|29421.7|29414.7|29404.2|29397.2|29429.2|29422.2|29399.2|29392.2|79
1617074700000|2021-03-30 03:25:00|29406.7|29399.7|29404.2|29397.2|29414.2|29407.2|29399.2|29392.2|64
1617075000000|2021-03-30 03:30:00|29409.2|29402.2|29414.2|29407.2|29429.2|29422.2|29399.2|29392.2|252
1617075300000|2021-03-30 03:35:00|29416.7|29409.7|29429.2|29422.2|29439.2|29432.2|29409.2|29402.2|387
1617075600000|2021-03-30 03:40:00|29434.2|29427.2|29434.2|29427.2|29434.2|29427.2|29414.2|29407.2|138
1617075900000|2021-03-30 03:45:00|29429.2|29422.2|29439.2|29432.2|29444.2|29437.2|29421.7|29414.7|124
1617076200000|2021-03-30 03:50:00|29444.2|29437.2|29419.2|29412.2|29444.2|29437.2|29414.2|29407.2|202
1617076500000|2021-03-30 03:55:00|29414.2|29407.2|29429.2|29422.2|29431.7|29424.7|29411.7|29404.7|159
1617076800000|2021-03-30 04:00:00|29434.2|29427.2|29404.2|29397.2|29434.2|29427.2|29396.7|29389.7|213
1617077100000|2021-03-30 04:05:00|29401.7|29394.7|29379.2|29372.2|29404.2|29397.2|29379.2|29372.2|260
1617077400000|2021-03-30 04:10:00|29384.2|29377.2|29394.2|29387.2|29404.2|29397.2|29384.2|29377.2|156
1617077700000|2021-03-30 04:15:00|29396.7|29389.7|29414.2|29407.2|29414.2|29407.2|29396.7|29389.7|205
1617078000000|2021-03-30 04:20:00|29409.2|29402.2|29411.7|29404.7|29424.2|29417.2|29404.2|29397.2|209
1617078300000|2021-03-30 04:25:00|29409.2|29402.2|29399.2|29392.2|29414.2|29407.2|29399.2|29392.2|84
1617078600000|2021-03-30 04:30:00|29401.7|29394.7|29401.7|29394.7|29406.7|29399.7|29396.7|29389.7|198
1617078900000|2021-03-30 04:35:00|29404.2|29397.2|29399.2|29392.2|29414.2|29407.2|29399.2|29392.2|141
1617079200000|2021-03-30 04:40:00|29396.7|29389.7|29419.2|29412.2|29421.7|29414.7|29394.2|29387.2|161
1617079500000|2021-03-30 04:45:00|29424.2|29417.2|29414.2|29407.2|29429.2|29422.2|29409.2|29402.2|212
1617079800000|2021-03-30 04:50:00|29416.7|29409.7|29409.2|29402.2|29419.2|29412.2|29399.2|29392.2|101
1617080100000|2021-03-30 04:55:00|29406.7|29399.7|29399.2|29392.2|29406.7|29399.7|29394.2|29387.2|106
1617080400000|2021-03-30 05:00:00|29396.7|29389.7|29381.7|29374.7|29396.7|29389.7|29349.2|29342.2|448
1617080700000|2021-03-30 05:05:00|29384.2|29377.2|29374.2|29367.2|29384.2|29377.2|29356.7|29349.7|223
1617081000000|2021-03-30 05:10:00|29376.7|29369.7|29369.2|29362.2|29379.2|29372.2|29359.2|29352.2|350
1617081300000|2021-03-30 05:15:00|29366.7|29359.7|29379.2|29372.2|29384.2|29377.2|29364.2|29357.2|449
1617081600000|2021-03-30 05:20:00|29376.7|29369.7|29389.2|29382.2|29389.2|29382.2|29371.7|29364.7|340
1617081900000|2021-03-30 05:25:00|29386.7|29379.7|29404.2|29397.2|29406.7|29399.7|29384.2|29377.2|325
1617082200000|2021-03-30 05:30:00|29409.2|29402.2|29424.2|29417.2|29424.2|29417.2|29404.2|29397.2|364
1617082500000|2021-03-30 05:35:00|29429.2|29422.2|29401.7|29394.7|29429.2|29422.2|29399.2|29392.2|420
1617082800000|2021-03-30 05:40:00|29399.2|29392.2|29419.2|29412.2|29419.2|29412.2|29389.2|29382.2|359
1617083100000|2021-03-30 05:45:00|29416.7|29409.7|29429.2|29422.2|29429.2|29422.2|29409.2|29402.2|514
1617083400000|2021-03-30 05:50:00|29431.7|29424.7|29434.2|29427.2|29439.2|29432.2|29414.2|29407.2|593
1617083700000|2021-03-30 05:55:00|29429.2|29422.2|29414.2|29407.2|29439.2|29432.2|29414.2|29407.2|1194
1617084000000|2021-03-30 06:00:00|29419.2|29412.2|29459.2|29452.2|29464.2|29457.2|29414.2|29407.2|2893
1617084300000|2021-03-30 06:05:00|29461.7|29454.7|29459.2|29452.2|29471.7|29464.7|29434.2|29427.2|1046
1617084600000|2021-03-30 06:10:00|29464.2|29457.2|29476.7|29469.7|29486.7|29479.7|29449.2|29442.2|615
1617084900000|2021-03-30 06:15:00|29479.2|29472.2|29474.2|29467.2|29489.2|29482.2|29464.2|29457.2|389
1617085200000|2021-03-30 06:20:00|29479.2|29472.2|29466.7|29459.7|29484.2|29477.2|29466.7|29459.7|157
1617085500000|2021-03-30 06:25:00|29469.2|29462.2|29466.7|29459.7|29471.7|29464.7|29459.2|29452.2|110
1617085800000|2021-03-30 06:30:00|29469.2|29462.2|29464.2|29457.2|29474.2|29467.2|29461.7|29454.7|45
1617086100000|2021-03-30 06:35:00|29469.2|29462.2|29454.2|29447.2|29474.2|29467.2|29454.2|29447.2|40
1617086400000|2021-03-30 06:40:00|29461.7|29454.7|29464.2|29457.2|29469.2|29462.2|29459.2|29452.2|45
1617086700000|2021-03-30 06:45:00|29461.7|29454.7|29466.7|29459.7|29474.2|29467.2|29461.7|29454.7|42
1617087000000|2021-03-30 06:50:00|29469.2|29462.2|29469.2|29462.2|29469.2|29462.2|29469.2|29462.2|2
1617087300000|2021-03-30 06:55:00|29479.2|29472.2|29461.7|29454.7|29479.2|29472.2|29456.7|29449.7|56
1617087600000|2021-03-30 07:00:00|29464.2|29457.2|29489.2|29482.2|29491.7|29484.7|29459.2|29452.2|138
1617087900000|2021-03-30 07:05:00|29491.7|29484.7|29484.2|29477.2|29504.2|29497.2|29479.2|29472.2|135
1617088200000|2021-03-30 07:10:00|29481.7|29474.7|29489.2|29482.2|29496.7|29489.7|29474.2|29467.2|100
1617088500000|2021-03-30 07:15:00|29491.7|29484.7|29491.7|29484.7|29499.2|29492.2|29481.7|29474.7|173
1617088800000|2021-03-30 07:20:00|29494.2|29487.2|29489.2|29482.2|29496.7|29489.7|29484.2|29477.2|148
1617089100000|2021-03-30 07:25:00|29486.7|29479.7|29489.2|29482.2|29494.2|29487.2|29479.2|29472.2|153
1617089400000|2021-03-30 07:30:00|29496.7|29489.7|29539.2|29532.2|29544.2|29537.2|29496.7|29489.7|504
1617089700000|2021-03-30 07:35:00|29536.7|29529.7|29529.2|29522.2|29539.2|29532.2|29514.2|29507.2|257
1617090000000|2021-03-30 07:40:00|29524.2|29517.2|29504.2|29497.2|29529.2|29522.2|29499.2|29492.2|292
1617090300000|2021-03-30 07:45:00|29501.7|29494.7|29489.2|29482.2|29514.2|29507.2|29489.2|29482.2|75
1617090600000|2021-03-30 07:50:00|29491.7|29484.7|29501.7|29494.7|29504.2|29497.2|29484.2|29477.2|179
1617090900000|2021-03-30 07:55:00|29504.2|29497.2|29494.2|29487.2|29514.2|29507.2|29494.2|29487.2|87
1617091200000|2021-03-30 08:00:00|29491.7|29484.7|29514.2|29507.2|29516.7|29509.7|29489.2|29482.2|107
1617091500000|2021-03-30 08:05:00|29519.2|29512.2|29504.2|29497.2|29519.2|29512.2|29499.2|29492.2|65
1617091800000|2021-03-30 08:10:00|29506.7|29499.7|29476.7|29469.7|29506.7|29499.7|29476.7|29469.7|138
1617092100000|2021-03-30 08:15:00|29474.2|29467.2|29481.7|29474.7|29484.2|29477.2|29469.2|29462.2|96
1617092400000|2021-03-30 08:20:00|29484.2|29477.2|29469.2|29462.2|29484.2|29477.2|29464.2|29457.2|225
1617092700000|2021-03-30 08:25:00|29464.2|29457.2|29484.2|29477.2|29489.2|29482.2|29459.2|29452.2|74
1617093000000|2021-03-30 08:30:00|29479.2|29472.2|29489.2|29482.2|29499.2|29492.2|29479.2|29472.2|52
1617093300000|2021-03-30 08:35:00|29491.7|29484.7|29481.7|29474.7|29496.7|29489.7|29474.2|29467.2|106
1617093600000|2021-03-30 08:40:00|29484.2|29477.2|29484.2|29477.2|29489.2|29482.2|29479.2|29472.2|43
1617093900000|2021-03-30 08:45:00|29479.2|29472.2|29484.2|29477.2|29489.2|29482.2|29479.2|29472.2|27
1617094200000|2021-03-30 08:50:00|29481.7|29474.7|29484.2|29477.2|29484.2|29477.2|29474.2|29467.2|23
1617094500000|2021-03-30 08:55:00|29481.7|29474.7|29464.2|29457.2|29484.2|29477.2|29464.2|29457.2|86
1617094800000|2021-03-30 09:00:00|29466.7|29459.7|29464.2|29457.2|29469.2|29462.2|29459.2|29452.2|98
1617095100000|2021-03-30 09:05:00|29459.2|29452.2|29469.2|29462.2|29469.2|29462.2|29459.2|29452.2|28
1617095400000|2021-03-30 09:10:00|29471.7|29464.7|29466.7|29459.7|29479.2|29472.2|29466.7|29459.7|66
1617095700000|2021-03-30 09:15:00|29469.2|29462.2|29469.2|29462.2|29469.2|29462.2|29464.2|29457.2|75
1617096000000|2021-03-30 09:20:00|29466.7|29459.7|29484.2|29477.2|29489.2|29482.2|29466.7|29459.7|45
1617096300000|2021-03-30 09:25:00|29479.2|29472.2|29479.2|29472.2|29489.2|29482.2|29479.2|29472.2|46
1617096600000|2021-03-30 09:30:00|29481.7|29474.7|29484.2|29477.2|29489.2|29482.2|29471.7|29464.7|25
1617096900000|2021-03-30 09:35:00|29479.2|29472.2|29481.7|29474.7|29484.2|29477.2|29474.2|29467.2|20
1617097200000|2021-03-30 09:40:00|29479.2|29472.2|29469.2|29462.2|29484.2|29477.2|29469.2|29462.2|31
1617097500000|2021-03-30 09:45:00|29466.7|29459.7|29474.2|29467.2|29476.7|29469.7|29466.7|29459.7|26
1617097800000|2021-03-30 09:50:00|29471.7|29464.7|29469.2|29462.2|29479.2|29472.2|29469.2|29462.2|71
1617098100000|2021-03-30 09:55:00|29471.7|29464.7|29474.2|29467.2|29474.2|29467.2|29469.2|29462.2|81
1617098400000|2021-03-30 10:00:00|29479.2|29472.2|29484.2|29477.2|29484.2|29477.2|29474.2|29467.2|114
1617098700000|2021-03-30 10:05:00|29489.2|29482.2|29494.2|29487.2|29494.2|29487.2|29484.2|29477.2|70
1617099000000|2021-03-30 10:10:00|29491.7|29484.7|29484.2|29477.2|29496.7|29489.7|29484.2|29477.2|105
1617099300000|2021-03-30 10:15:00|29481.7|29474.7|29494.2|29487.2|29494.2|29487.2|29481.7|29474.7|34
1617099600000|2021-03-30 10:20:00|29489.2|29482.2|29489.2|29482.2|29494.2|29487.2|29486.7|29479.7|32
1617099900000|2021-03-30 10:25:00|29494.2|29487.2|29494.2|29487.2|29499.2|29492.2|29489.2|29482.2|29
1617100200000|2021-03-30 10:30:00|29499.2|29492.2|29494.2|29487.2|29499.2|29492.2|29489.2|29482.2|32
1617100500000|2021-03-30 10:35:00|29491.7|29484.7|29484.2|29477.2|29496.7|29489.7|29484.2|29477.2|17
1617100800000|2021-03-30 10:40:00|29481.7|29474.7|29484.2|29477.2|29494.2|29487.2|29479.2|29472.2|45
1617101100000|2021-03-30 10:45:00|29479.2|29472.2|29471.7|29464.7|29479.2|29472.2|29469.2|29462.2|33
1617101400000|2021-03-30 10:50:00|29469.2|29462.2|29469.2|29462.2|29474.2|29467.2|29464.2|29457.2|26
1617101700000|2021-03-30 10:55:00|29471.7|29464.7|29479.2|29472.2|29479.2|29472.2|29469.2|29462.2|18
1617102000000|2021-03-30 11:00:00|29476.7|29469.7|29459.2|29452.2|29476.7|29469.7|29454.2|29447.2|67
1617102300000|2021-03-30 11:05:00|29454.2|29447.2|29459.2|29452.2|29464.2|29457.2|29454.2|29447.2|59
1617102600000|2021-03-30 11:10:00|29456.7|29449.7|29439.2|29432.2|29459.2|29452.2|29439.2|29432.2|104
1617102900000|2021-03-30 11:15:00|29436.7|29429.7|29424.2|29417.2|29436.7|29429.7|29414.2|29407.2|168
1617103200000|2021-03-30 11:20:00|29421.7|29414.7|29424.2|29417.2|29429.2|29422.2|29414.2|29407.2|92
1617103500000|2021-03-30 11:25:00|29421.7|29414.7|29429.2|29422.2|29429.2|29422.2|29414.2|29407.2|215
1617103800000|2021-03-30 11:30:00|29426.7|29419.7|29434.2|29427.2|29434.2|29427.2|29419.2|29412.2|40
1617104100000|2021-03-30 11:35:00|29431.7|29424.7|29414.2|29407.2|29431.7|29424.7|29414.2|29407.2|37
1617104400000|2021-03-30 11:40:00|29411.7|29404.7|29419.2|29412.2|29424.2|29417.2|29409.2|29402.2|63
1617104700000|2021-03-30 11:45:00|29421.7|29414.7|29409.2|29402.2|29424.2|29417.2|29401.7|29394.7|136
1617105000000|2021-03-30 11:50:00|29406.7|29399.7|29409.2|29402.2|29414.2|29407.2|29401.7|29394.7|49
1617105300000|2021-03-30 11:55:00|29414.2|29407.2|29419.2|29412.2|29419.2|29412.2|29409.2|29402.2|48
1617105600000|2021-03-30 12:00:00|29414.2|29407.2|29424.2|29417.2|29424.2|29417.2|29414.2|29407.2|97
1617105900000|2021-03-30 12:05:00|29429.2|29422.2|29429.2|29422.2|29439.2|29432.2|29426.7|29419.7|52
1617106200000|2021-03-30 12:10:00|29431.7|29424.7|29434.2|29427.2|29434.2|29427.2|29429.2|29422.2|29
1617106500000|2021-03-30 12:15:00|29429.2|29422.2|29434.2|29427.2|29439.2|29432.2|29429.2|29422.2|42
1617106800000|2021-03-30 12:20:00|29431.7|29424.7|29434.2|29427.2|29434.2|29427.2|29429.2|29422.2|17
1617107100000|2021-03-30 12:25:00|29431.7|29424.7|29429.2|29422.2|29434.2|29427.2|29429.2|29422.2|20
1617107400000|2021-03-30 12:30:00|29434.2|29427.2|29409.2|29402.2|29434.2|29427.2|29409.2|29402.2|179
1617107700000|2021-03-30 12:35:00|29411.7|29404.7|29399.2|29392.2|29411.7|29404.7|29399.2|29392.2|44
1617108000000|2021-03-30 12:40:00|29396.7|29389.7|29379.2|29372.2|29399.2|29392.2|29379.2|29372.2|324
1617108300000|2021-03-30 12:45:00|29374.2|29367.2|29379.2|29372.2|29379.2|29372.2|29349.2|29342.2|225
1617108600000|2021-03-30 12:50:00|29381.7|29374.7|29384.2|29377.2|29389.2|29382.2|29376.7|29369.7|39
1617108900000|2021-03-30 12:55:00|29386.7|29379.7|29389.2|29382.2|29396.7|29389.7|29384.2|29377.2|50
1617109200000|2021-03-30 13:00:00|29386.7|29379.7|29389.2|29382.2|29394.2|29387.2|29384.2|29377.2|59
1617109500000|2021-03-30 13:05:00|29386.7|29379.7|29394.2|29387.2|29394.2|29387.2|29379.2|29372.2|48
1617109800000|2021-03-30 13:10:00|29389.2|29382.2|29399.2|29392.2|29399.2|29392.2|29384.2|29377.2|36
1617110100000|2021-03-30 13:15:00|29404.2|29397.2|29404.2|29397.2|29409.2|29402.2|29399.2|29392.2|37
1617110400000|2021-03-30 13:20:00|29399.2|29392.2|29389.2|29382.2|29401.7|29394.7|29389.2|29382.2|65
1617110700000|2021-03-30 13:25:00|29384.2|29377.2|29384.2|29377.2|29389.2|29382.2|29379.2|29372.2|75
1617111000000|2021-03-30 13:30:00|29386.7|29379.7|29381.7|29374.7|29401.7|29394.7|29379.2|29372.2|331
1617111300000|2021-03-30 13:35:00|29384.2|29377.2|29379.2|29372.2|29391.7|29384.7|29364.2|29357.2|249
1617111600000|2021-03-30 13:40:00|29374.2|29367.2|29359.2|29352.2|29374.2|29367.2|29349.2|29342.2|125
1617111900000|2021-03-30 13:45:00|29364.2|29357.2|29339.2|29332.2|29369.2|29362.2|29324.2|29317.2|215
1617112200000|2021-03-30 13:50:00|29341.7|29334.7|29339.2|29332.2|29344.2|29337.2|29319.2|29312.2|192
1617112500000|2021-03-30 13:55:00|29334.2|29327.2|29341.7|29334.7|29344.2|29337.2|29329.2|29322.2|95
1617112800000|2021-03-30 14:00:00|29339.2|29332.2|29334.2|29327.2|29354.2|29347.2|29329.2|29322.2|131
1617113100000|2021-03-30 14:05:00|29336.7|29329.7|29354.2|29347.2|29359.2|29352.2|29324.2|29317.2|160
1617113400000|2021-03-30 14:10:00|29351.7|29344.7|29364.2|29357.2|29369.2|29362.2|29336.7|29329.7|108
1617113700000|2021-03-30 14:15:00|29366.7|29359.7|29346.7|29339.7|29366.7|29359.7|29344.2|29337.2|152
1617114000000|2021-03-30 14:20:00|29349.2|29342.2|29339.2|29332.2|29349.2|29342.2|29319.2|29312.2|182
1617114300000|2021-03-30 14:25:00|29336.7|29329.7|29384.2|29377.2|29386.7|29379.7|29334.2|29327.2|281
1617114600000|2021-03-30 14:30:00|29381.7|29374.7|29399.2|29392.2|29404.2|29397.2|29374.2|29367.2|279
1617114900000|2021-03-30 14:35:00|29401.7|29394.7|29394.2|29387.2|29404.2|29397.2|29381.7|29374.7|186
1617115200000|2021-03-30 14:40:00|29391.7|29384.7|29419.2|29412.2|29429.2|29422.2|29389.2|29382.2|222
1617115500000|2021-03-30 14:45:00|29416.7|29409.7|29429.2|29422.2|29429.2|29422.2|29414.2|29407.2|158
1617115800000|2021-03-30 14:50:00|29434.2|29427.2|29409.2|29402.2|29436.7|29429.7|29404.2|29397.2|222
1617116100000|2021-03-30 14:55:00|29414.2|29407.2|29406.7|29399.7|29414.2|29407.2|29394.2|29387.2|182
1617116400000|2021-03-30 15:00:00|29404.2|29397.2|29411.7|29404.7|29424.2|29417.2|29399.2|29392.2|156
1617116700000|2021-03-30 15:05:00|29409.2|29402.2|29414.2|29407.2|29414.2|29407.2|29394.2|29387.2|116
1617117000000|2021-03-30 15:10:00|29411.7|29404.7|29429.2|29422.2|29429.2|29422.2|29409.2|29402.2|212
1617117300000|2021-03-30 15:15:00|29431.7|29424.7|29424.2|29417.2|29439.2|29432.2|29419.2|29412.2|157
1617117600000|2021-03-30 15:20:00|29421.7|29414.7|29409.2|29402.2|29424.2|29417.2|29399.2|29392.2|133
1617117900000|2021-03-30 15:25:00|29404.2|29397.2|29401.7|29394.7|29409.2|29402.2|29389.2|29382.2|95
1617118200000|2021-03-30 15:30:00|29404.2|29397.2|29389.2|29382.2|29414.2|29407.2|29384.2|29377.2|272
1617118500000|2021-03-30 15:35:00|29386.7|29379.7|29389.2|29382.2|29399.2|29392.2|29384.2|29377.2|105
1617118800000|2021-03-30 15:40:00|29394.2|29387.2|29399.2|29392.2|29401.7|29394.7|29386.7|29379.7|67
1617119100000|2021-03-30 15:45:00|29404.2|29397.2|29384.2|29377.2|29406.7|29399.7|29384.2|29377.2|115
1617119400000|2021-03-30 15:50:00|29386.7|29379.7|29364.2|29357.2|29389.2|29382.2|29364.2|29357.2|55
1617119700000|2021-03-30 15:55:00|29369.2|29362.2|29371.7|29364.7|29379.2|29372.2|29364.2|29357.2|58
1617120000000|2021-03-30 16:00:00|29369.2|29362.2|29374.2|29367.2|29381.7|29374.7|29364.2|29357.2|76
1617120300000|2021-03-30 16:05:00|29376.7|29369.7|29384.2|29377.2|29384.2|29377.2|29369.2|29362.2|42
1617120600000|2021-03-30 16:10:00|29381.7|29374.7|29374.2|29367.2|29384.2|29377.2|29374.2|29367.2|69
1617120900000|2021-03-30 16:15:00|29369.2|29362.2|29359.2|29352.2|29376.7|29369.7|29354.2|29347.2|72
1617121200000|2021-03-30 16:20:00|29354.2|29347.2|29359.2|29352.2|29359.2|29352.2|29346.7|29339.7|96
1617121500000|2021-03-30 16:25:00|29356.7|29349.7|29364.2|29357.2|29369.2|29362.2|29354.2|29347.2|38
1617121800000|2021-03-30 16:30:00|29359.2|29352.2|29374.2|29367.2|29379.2|29372.2|29359.2|29352.2|40
1617122100000|2021-03-30 16:35:00|29371.7|29364.7|29379.2|29372.2|29389.2|29382.2|29361.7|29354.7|28
1617122400000|2021-03-30 16:40:00|29381.7|29374.7|29359.2|29352.2|29384.2|29377.2|29356.7|29349.7|21
1617122700000|2021-03-30 16:45:00|29361.7|29354.7|29364.2|29357.2|29369.2|29362.2|29356.7|29349.7|11
1617123000000|2021-03-30 16:50:00|29369.2|29362.2|29369.2|29362.2|29369.2|29362.2|29354.2|29347.2|34
1617123300000|2021-03-30 16:55:00|29366.7|29359.7|29374.2|29367.2|29379.2|29372.2|29364.2|29357.2|30
1617123600000|2021-03-30 17:00:00|29371.7|29364.7|29359.2|29352.2|29376.7|29369.7|29349.2|29342.2|59
1617123900000|2021-03-30 17:05:00|29361.7|29354.7|29354.2|29347.2|29364.2|29357.2|29346.7|29339.7|44
1617124200000|2021-03-30 17:10:00|29356.7|29349.7|29366.7|29359.7|29369.2|29362.2|29354.2|29347.2|35
1617124500000|2021-03-30 17:15:00|29364.2|29357.2|29371.7|29364.7|29374.2|29367.2|29364.2|29357.2|28
1617124800000|2021-03-30 17:20:00|29374.2|29367.2|29394.2|29387.2|29394.2|29387.2|29374.2|29367.2|46
1617125100000|2021-03-30 17:25:00|29399.2|29392.2|29389.2|29382.2|29401.7|29394.7|29389.2|29382.2|40
1617125400000|2021-03-30 17:30:00|29386.7|29379.7|29374.2|29367.2|29389.2|29382.2|29369.2|29362.2|42
1617125700000|2021-03-30 17:35:00|29371.7|29364.7|29389.2|29382.2|29391.7|29384.7|29369.2|29362.2|27
1617126000000|2021-03-30 17:40:00|29384.2|29377.2|29379.2|29372.2|29389.2|29382.2|29379.2|29372.2|22
1617126300000|2021-03-30 17:45:00|29381.7|29374.7|29379.2|29372.2|29389.2|29382.2|29371.7|29364.7|17
1617126600000|2021-03-30 17:50:00|29384.2|29377.2|29384.2|29377.2|29394.2|29387.2|29379.2|29372.2|57
1617126900000|2021-03-30 17:55:00|29386.7|29379.7|29381.7|29374.7|29389.2|29382.2|29379.2|29372.2|11
1617127200000|2021-03-30 18:00:00|29379.2|29372.2|29384.2|29377.2|29384.2|29377.2|29369.2|29362.2|21
1617127500000|2021-03-30 18:05:00|29389.2|29382.2|29389.2|29382.2|29399.2|29392.2|29379.2|29372.2|45
1617127800000|2021-03-30 18:10:00|29386.7|29379.7|29394.2|29387.2|29394.2|29387.2|29381.7|29374.7|12
1617128100000|2021-03-30 18:15:00|29391.7|29384.7|29399.2|29392.2|29404.2|29397.2|29389.2|29382.2|40
1617128400000|2021-03-30 18:20:00|29396.7|29389.7|29389.2|29382.2|29396.7|29389.7|29379.2|29372.2|49
1617128700000|2021-03-30 18:25:00|29391.7|29384.7|29394.2|29387.2|29399.2|29392.2|29389.2|29382.2|45
1617129000000|2021-03-30 18:30:00|29391.7|29384.7|29404.2|29397.2|29409.2|29402.2|29389.2|29382.2|62
1617129300000|2021-03-30 18:35:00|29399.2|29392.2|29394.2|29387.2|29404.2|29397.2|29391.7|29384.7|47
1617129600000|2021-03-30 18:40:00|29391.7|29384.7|29389.2|29382.2|29404.2|29397.2|29384.2|29377.2|28
1617129900000|2021-03-30 18:45:00|29394.2|29387.2|29389.2|29382.2|29394.2|29387.2|29379.2|29372.2|42
1617130200000|2021-03-30 18:50:00|29391.7|29384.7|29394.2|29387.2|29399.2|29392.2|29379.2|29372.2|28
1617130500000|2021-03-30 18:55:00|29389.2|29382.2|29411.7|29404.7|29414.2|29407.2|29384.2|29377.2|97
1617130800000|2021-03-30 19:00:00|29409.2|29402.2|29414.2|29407.2|29419.2|29412.2|29401.7|29394.7|83
1617131100000|2021-03-30 19:05:00|29409.2|29402.2|29416.7|29409.7|29421.7|29414.7|29409.2|29402.2|76
1617131400000|2021-03-30 19:10:00|29414.2|29407.2|29414.2|29407.2|29419.2|29412.2|29409.2|29402.2|42
1617131700000|2021-03-30 19:15:00|29416.7|29409.7|29409.2|29402.2|29421.7|29414.7|29404.2|29397.2|36
1617132000000|2021-03-30 19:20:00|29414.2|29407.2|29426.7|29419.7|29426.7|29419.7|29406.7|29399.7|31
1617132300000|2021-03-30 19:25:00|29424.2|29417.2|29414.2|29407.2|29426.7|29419.7|29414.2|29407.2|35
1617132600000|2021-03-30 19:30:00|29419.2|29412.2|29409.2|29402.2|29424.2|29417.2|29409.2|29402.2|57
1617132900000|2021-03-30 19:35:00|29411.7|29404.7|29394.2|29387.2|29419.2|29412.2|29389.2|29382.2|70
1617133200000|2021-03-30 19:40:00|29391.7|29384.7|29384.2|29377.2|29399.2|29392.2|29379.2|29372.2|14
1617133500000|2021-03-30 19:45:00|29386.7|29379.7|29379.2|29372.2|29389.2|29382.2|29379.2|29372.2|40
1617133800000|2021-03-30 19:50:00|29374.2|29367.2|29364.2|29357.2|29384.2|29377.2|29359.2|29352.2|99
1617134100000|2021-03-30 19:55:00|29361.7|29354.7|29401.7|29394.7|29404.2|29397.2|29346.7|29339.7|223
1617134400000|2021-03-30 20:00:00|29399.2|29392.2|29374.2|29367.2|29404.2|29397.2|29369.2|29362.2|174
1617134700000|2021-03-30 20:05:00|29376.7|29369.7|29374.2|29367.2|29376.7|29369.7|29369.2|29362.2|17
1617135000000|2021-03-30 20:10:00|29371.7|29364.7|29380.7|29365.7|29380.7|29372.2|29369.2|29362.2|11
1617135300000|2021-03-30 20:15:00|29378.2|29363.2|29375.7|29360.7|29378.2|29363.2|29373.2|29358.2|9
1617135600000|2021-03-30 20:20:00|29373.2|29358.2|29345.7|29330.7|29375.7|29360.7|29343.2|29328.2|76
1617135900000|2021-03-30 20:25:00|29348.2|29333.2|29338.2|29323.2|29348.2|29333.2|29328.2|29313.2|38
1617136200000|2021-03-30 20:30:00|29335.7|29320.7|29343.2|29328.2|29345.7|29330.7|29333.2|29318.2|35
1617136500000|2021-03-30 20:35:00|29345.7|29330.7|29348.2|29333.2|29350.7|29335.7|29345.7|29330.7|1
1617136800000|2021-03-30 20:40:00|29350.7|29335.7|29350.7|29335.7|29350.7|29335.7|29348.2|29333.2|3
1617137100000|2021-03-30 20:45:00|29353.2|29338.2|29330.7|29315.7|29353.2|29338.2|29330.7|29315.7|40
1617137400000|2021-03-30 20:50:00|29333.2|29318.2|29333.2|29318.2|29335.7|29320.7|29330.7|29315.7|12
1617137700000|2021-03-30 20:55:00|29335.7|29320.7|29348.7|29318.7|29349.5|29328.2|29325.7|29310.7|23
1617138000000|2021-03-30 21:00:00|29348.3|29318.3|29349.5|29319.5|29349.7|29319.7|29348.3|29318.3|0
1617138300000|2021-03-30 21:05:00|29349.1|29319.1|29348.4|29318.4|29349.7|29319.7|29348.4|29318.4|0
1617138600000|2021-03-30 21:10:00|29347.2|29317.2|29347.5|29317.5|29348.1|29318.1|29346.3|29316.3|0
1617138900000|2021-03-30 21:15:00|29346.5|29316.5|29344.9|29314.9|29349|29319|29344.9|29314.9|0
1617139200000|2021-03-30 21:20:00|29345.6|29315.6|29343.9|29313.9|29349.2|29319.2|29342.7|29312.7|0
1617139500000|2021-03-30 21:25:00|29345.2|29315.2|29344.3|29314.3|29345.2|29315.2|29343.2|29313.2|0
1617139800000|2021-03-30 21:30:00|29344.1|29314.1|29345.2|29315.2|29345.4|29315.4|29344.1|29314.1|0
1617140100000|2021-03-30 21:35:00|29345.8|29315.8|29347.1|29317.1|29347.4|29317.4|29345.8|29315.8|0
1617140700000|2021-03-30 21:45:00|29346.9|29316.9|29347.1|29317.1|29347.1|29317.1|29346.5|29316.5|0
1617141000000|2021-03-30 21:50:00|29347.4|29317.4|29347.5|29317.5|29347.5|29317.5|29347.2|29317.2|0
1617141300000|2021-03-30 21:55:00|29347.4|29317.4|29347.5|29317.5|29348|29318|29347.4|29317.4|0
1617141600000|2021-03-30 22:00:00|29347.6|29317.6|29308.2|29293.2|29350.9|29320.9|29303.2|29288.2|5
1617141900000|2021-03-30 22:05:00|29305.7|29290.7|29288.2|29273.2|29305.7|29290.7|29288.2|29273.2|7
1617142200000|2021-03-30 22:10:00|29290.7|29275.7|29305.7|29290.7|29305.7|29290.7|29288.2|29273.2|5
1617142500000|2021-03-30 22:15:00|29303.2|29288.2|29293.2|29278.2|29315.7|29300.7|29293.2|29278.2|20
1617142800000|2021-03-30 22:20:00|29298.2|29283.2|29300.7|29285.7|29300.7|29285.7|29298.2|29283.2|6
1617143100000|2021-03-30 22:25:00|29303.2|29288.2|29318.2|29303.2|29318.2|29303.2|29303.2|29288.2|5
1617143400000|2021-03-30 22:30:00|29320.7|29305.7|29330.7|29315.7|29333.2|29318.2|29320.7|29305.7|12
1617143700000|2021-03-30 22:35:00|29328.2|29313.2|29303.2|29288.2|29328.2|29313.2|29300.7|29285.7|27
1617144300000|2021-03-30 22:45:00|29305.7|29290.7|29305.7|29290.7|29308.2|29293.2|29305.7|29290.7|0
1617144600000|2021-03-30 22:50:00|29308.2|29293.2|29310.7|29295.7|29310.7|29295.7|29308.2|29293.2|1
1617145200000|2021-03-30 23:00:00|29308.2|29293.2|29315.7|29300.7|29325.7|29310.7|29308.2|29293.2|47
1617145500000|2021-03-30 23:05:00|29318.2|29303.2|29325.7|29310.7|29328.2|29313.2|29318.2|29303.2|2
1617145800000|2021-03-30 23:10:00|29328.2|29313.2|29325.7|29310.7|29333.2|29318.2|29325.7|29310.7|26
1617146100000|2021-03-30 23:15:00|29328.2|29313.2|29348.2|29333.2|29348.2|29333.2|29328.2|29313.2|11
1617146400000|2021-03-30 23:20:00|29345.7|29330.7|29345.7|29330.7|29348.2|29333.2|29343.2|29328.2|4
1617146700000|2021-03-30 23:25:00|29348.2|29333.2|29345.7|29330.7|29353.2|29338.2|29343.2|29328.2|13
1617147000000|2021-03-30 23:30:00|29343.2|29328.2|29371.7|29364.7|29404.2|29397.2|29343.2|29328.2|13045
1617147300000|2021-03-30 23:35:00|29374.2|29367.2|29381.7|29374.7|29389.2|29382.2|29374.2|29367.2|108
1617147600000|2021-03-30 23:40:00|29379.2|29372.2|29361.7|29354.7|29389.2|29382.2|29356.7|29349.7|116
1617147900000|2021-03-30 23:45:00|29359.2|29352.2|29319.2|29312.2|29361.7|29354.7|29304.2|29297.2|257
1617148200000|2021-03-30 23:50:00|29316.7|29309.7|29284.2|29277.2|29319.2|29312.2|29264.2|29257.2|292
1617148500000|2021-03-30 23:55:00|29281.7|29274.7|29284.2|29277.2|29291.7|29284.7|29246.7|29239.7|460
1617148800000|2021-03-31 00:00:00|29294.2|29287.2|29229.2|29222.2|29301.7|29294.7|29194.2|29187.2|1396
1617149100000|2021-03-31 00:05:00|29231.7|29224.7|29209.2|29202.2|29254.2|29247.2|29159.2|29152.2|1242
1617149400000|2021-03-31 00:10:00|29211.7|29204.7|29209.2|29202.2|29236.7|29229.7|29196.7|29189.7|594
1617149700000|2021-03-31 00:15:00|29211.7|29204.7|29221.7|29214.7|29224.2|29217.2|29174.2|29167.2|672
1617150000000|2021-03-31 00:20:00|29219.2|29212.2|29254.2|29247.2|29266.7|29259.7|29199.2|29192.2|664
1617150300000|2021-03-31 00:25:00|29256.7|29249.7|29284.2|29277.2|29296.7|29289.7|29226.7|29219.7|616
1617150600000|2021-03-31 00:30:00|29286.7|29279.7|29284.2|29277.2|29314.2|29307.2|29279.2|29272.2|432
1617150900000|2021-03-31 00:35:00|29281.7|29274.7|29319.2|29312.2|29334.2|29327.2|29259.2|29252.2|650
1617151200000|2021-03-31 00:40:00|29321.7|29314.7|29339.2|29332.2|29346.7|29339.7|29309.2|29302.2|330
1617151500000|2021-03-31 00:45:00|29336.7|29329.7|29314.2|29307.2|29344.2|29337.2|29299.2|29292.2|449
1617151800000|2021-03-31 00:50:00|29316.7|29309.7|29299.2|29292.2|29319.2|29312.2|29286.7|29279.7|304
1617152100000|2021-03-31 00:55:00|29304.2|29297.2|29324.2|29317.2|29324.2|29317.2|29289.2|29282.2|385
1617152400000|2021-03-31 01:00:00|29326.7|29319.7|29274.2|29267.2|29329.2|29322.2|29266.7|29259.7|503
1617152700000|2021-03-31 01:05:00|29276.7|29269.7|29294.2|29287.2|29319.2|29312.2|29274.2|29267.2|446
1617153000000|2021-03-31 01:10:00|29299.2|29292.2|29294.2|29287.2|29309.2|29302.2|29279.2|29272.2|235
1617153300000|2021-03-31 01:15:00|29291.7|29284.7|29304.2|29297.2|29329.2|29322.2|29289.2|29282.2|441
1617153600000|2021-03-31 01:20:00|29301.7|29294.7|29289.2|29282.2|29309.2|29302.2|29281.7|29274.7|436
1617153900000|2021-03-31 01:25:00|29291.7|29284.7|29261.7|29254.7|29294.2|29287.2|29259.2|29252.2|191
1617154200000|2021-03-31 01:30:00|29259.2|29252.2|29249.2|29242.2|29269.2|29262.2|29224.2|29217.2|428
1617154500000|2021-03-31 01:35:00|29246.7|29239.7|29229.2|29222.2|29256.7|29249.7|29229.2|29222.2|287
1617154800000|2021-03-31 01:40:00|29226.7|29219.7|29209.2|29202.2|29244.2|29237.2|29209.2|29202.2|365
1617155100000|2021-03-31 01:45:00|29206.7|29199.7|29234.2|29227.2|29234.2|29227.2|29204.2|29197.2|318
1617155400000|2021-03-31 01:50:00|29231.7|29224.7|29249.2|29242.2|29254.2|29247.2|29219.2|29212.2|346
1617155700000|2021-03-31 01:55:00|29244.2|29237.2|29224.2|29217.2|29254.2|29247.2|29224.2|29217.2|435
1617156000000|2021-03-31 02:00:00|29219.2|29212.2|29199.2|29192.2|29229.2|29222.2|29199.2|29192.2|353
1617156300000|2021-03-31 02:05:00|29201.7|29194.7|29209.2|29202.2|29214.2|29207.2|29179.2|29172.2|362
1617156600000|2021-03-31 02:10:00|29214.2|29207.2|29214.2|29207.2|29224.2|29217.2|29201.7|29194.7|205
1617156900000|2021-03-31 02:15:00|29216.7|29209.7|29229.2|29222.2|29234.2|29227.2|29204.2|29197.2|160
1617157200000|2021-03-31 02:20:00|29226.7|29219.7|29221.7|29214.7|29234.2|29227.2|29214.2|29207.2|221
1617157500000|2021-03-31 02:25:00|29219.2|29212.2|29201.7|29194.7|29224.2|29217.2|29199.2|29192.2|274
1617157800000|2021-03-31 02:30:00|29199.2|29192.2|29219.2|29212.2|29229.2|29222.2|29194.2|29187.2|285
1617158100000|2021-03-31 02:35:00|29214.2|29207.2|29214.2|29207.2|29219.2|29212.2|29204.2|29197.2|125
1617158400000|2021-03-31 02:40:00|29216.7|29209.7|29219.2|29212.2|29229.2|29222.2|29209.2|29202.2|98
1617158700000|2021-03-31 02:45:00|29216.7|29209.7|29204.2|29197.2|29216.7|29209.7|29201.7|29194.7|98
1617159000000|2021-03-31 02:50:00|29201.7|29194.7|29194.2|29187.2|29204.2|29197.2|29174.2|29167.2|302
1617159300000|2021-03-31 02:55:00|29191.7|29184.7|29219.2|29212.2|29219.2|29212.2|29189.2|29182.2|219
1617159600000|2021-03-31 03:00:00|29216.7|29209.7|29244.2|29237.2|29244.2|29237.2|29209.2|29202.2|197
1617159900000|2021-03-31 03:05:00|29246.7|29239.7|29246.7|29239.7|29254.2|29247.2|29239.2|29232.2|252
1617160200000|2021-03-31 03:10:00|29244.2|29237.2|29259.2|29252.2|29264.2|29257.2|29244.2|29237.2|254
1617160500000|2021-03-31 03:15:00|29256.7|29249.7|29269.2|29262.2|29274.2|29267.2|29249.2|29242.2|135
1617160800000|2021-03-31 03:20:00|29271.7|29264.7|29259.2|29252.2|29284.2|29277.2|29259.2|29252.2|235
1617161100000|2021-03-31 03:25:00|29264.2|29257.2|29269.2|29262.2|29274.2|29267.2|29254.2|29247.2|300
1617161400000|2021-03-31 03:30:00|29266.7|29259.7|29239.2|29232.2|29271.7|29264.7|29229.2|29222.2|585
1617161700000|2021-03-31 03:35:00|29234.2|29227.2|29224.2|29217.2|29241.7|29234.7|29219.2|29212.2|231
1617162000000|2021-03-31 03:40:00|29226.7|29219.7|29229.2|29222.2|29246.7|29239.7|29224.2|29217.2|156
1617162300000|2021-03-31 03:45:00|29231.7|29224.7|29214.2|29207.2|29239.2|29232.2|29209.2|29202.2|107
1617162600000|2021-03-31 03:50:00|29211.7|29204.7|29224.2|29217.2|29234.2|29227.2|29209.2|29202.2|129
1617162900000|2021-03-31 03:55:00|29221.7|29214.7|29234.2|29227.2|29244.2|29237.2|29219.2|29212.2|131
1617163200000|2021-03-31 04:00:00|29239.2|29232.2|29234.2|29227.2|29239.2|29232.2|29224.2|29217.2|100
1617163500000|2021-03-31 04:05:00|29239.2|29232.2|29249.2|29242.2|29254.2|29247.2|29239.2|29232.2|193
1617163800000|2021-03-31 04:10:00|29246.7|29239.7|29249.2|29242.2|29256.7|29249.7|29244.2|29237.2|114
1617164100000|2021-03-31 04:15:00|29244.2|29237.2|29249.2|29242.2|29264.2|29257.2|29244.2|29237.2|118
1617164400000|2021-03-31 04:20:00|29246.7|29239.7|29234.2|29227.2|29251.7|29244.7|29234.2|29227.2|106
1617164700000|2021-03-31 04:25:00|29239.2|29232.2|29239.2|29232.2|29244.2|29237.2|29229.2|29222.2|147
1617165000000|2021-03-31 04:30:00|29236.7|29229.7|29234.2|29227.2|29236.7|29229.7|29224.2|29217.2|168
1617165300000|2021-03-31 04:35:00|29236.7|29229.7|29239.2|29232.2|29246.7|29239.7|29234.2|29227.2|149
1617165600000|2021-03-31 04:40:00|29236.7|29229.7|29224.2|29217.2|29239.2|29232.2|29219.2|29212.2|289
1617165900000|2021-03-31 04:45:00|29229.2|29222.2|29214.2|29207.2|29234.2|29227.2|29214.2|29207.2|174
1617166200000|2021-03-31 04:50:00|29209.2|29202.2|29194.2|29187.2|29216.7|29209.7|29194.2|29187.2|249
1617166500000|2021-03-31 04:55:00|29191.7|29184.7|29209.2|29202.2|29209.2|29202.2|29179.2|29172.2|174
1617166800000|2021-03-31 05:00:00|29204.2|29197.2|29196.7|29189.7|29206.7|29199.7|29179.2|29172.2|430
1617167100000|2021-03-31 05:05:00|29194.2|29187.2|29224.2|29217.2|29224.2|29217.2|29194.2|29187.2|288
1617167400000|2021-03-31 05:10:00|29219.2|29212.2|29229.2|29222.2|29239.2|29232.2|29209.2|29202.2|509
1617167700000|2021-03-31 05:15:00|29231.7|29224.7|29234.2|29227.2|29246.7|29239.7|29229.2|29222.2|196
1617168000000|2021-03-31 05:20:00|29239.2|29232.2|29239.2|29232.2|29251.7|29244.7|29234.2|29227.2|264
1617168300000|2021-03-31 05:25:00|29244.2|29237.2|29234.2|29227.2|29244.2|29237.2|29224.2|29217.2|262
1617168600000|2021-03-31 05:30:00|29229.2|29222.2|29254.2|29247.2|29264.2|29257.2|29219.2|29212.2|443
1617168900000|2021-03-31 05:35:00|29251.7|29244.7|29299.2|29292.2|29306.7|29299.7|29251.7|29244.7|1005
1617169200000|2021-03-31 05:40:00|29301.7|29294.7|29274.2|29267.2|29304.2|29297.2|29266.7|29259.7|474
1617169500000|2021-03-31 05:45:00|29279.2|29272.2|29264.2|29257.2|29289.2|29282.2|29259.2|29252.2|649
1617169800000|2021-03-31 05:50:00|29259.2|29252.2|29229.2|29222.2|29271.7|29264.7|29219.2|29212.2|1010
1617170100000|2021-03-31 05:55:00|29231.7|29224.7|29234.2|29227.2|29279.2|29272.2|29229.2|29222.2|1903
1617170400000|2021-03-31 06:00:00|29209.2|29202.2|29204.2|29197.2|29224.2|29217.2|29144.2|29137.2|4935
1617170700000|2021-03-31 06:05:00|29194.2|29187.2|29206.7|29199.7|29229.2|29222.2|29194.2|29187.2|1244
1617171000000|2021-03-31 06:10:00|29209.2|29202.2|29214.2|29207.2|29219.2|29212.2|29194.2|29187.2|314
1617171300000|2021-03-31 06:15:00|29219.2|29212.2|29209.2|29202.2|29224.2|29217.2|29209.2|29202.2|192
1617171600000|2021-03-31 06:20:00|29211.7|29204.7|29229.2|29222.2|29229.2|29222.2|29209.2|29202.2|155
1617171900000|2021-03-31 06:25:00|29224.2|29217.2|29224.2|29217.2|29229.2|29222.2|29214.2|29207.2|134
1617172200000|2021-03-31 06:30:00|29221.7|29214.7|29229.2|29222.2|29234.2|29227.2|29216.7|29209.7|222
1617172500000|2021-03-31 06:35:00|29226.7|29219.7|29221.7|29214.7|29229.2|29222.2|29221.7|29214.7|35
1617172800000|2021-03-31 06:40:00|29224.2|29217.2|29214.2|29207.2|29224.2|29217.2|29214.2|29207.2|76
1617173100000|2021-03-31 06:45:00|29211.7|29204.7|29216.7|29209.7|29219.2|29212.2|29211.7|29204.7|20
1617173400000|2021-03-31 06:50:00|29219.2|29212.2|29221.7|29214.7|29221.7|29214.7|29211.7|29204.7|11
1617173700000|2021-03-31 06:55:00|29219.2|29212.2|29216.7|29209.7|29226.7|29219.7|29209.2|29202.2|20
1617174000000|2021-03-31 07:00:00|29219.2|29212.2|29221.7|29214.7|29226.7|29219.7|29214.2|29207.2|50
1617174300000|2021-03-31 07:05:00|29219.2|29212.2|29226.7|29219.7|29229.2|29222.2|29206.7|29199.7|95
1617174600000|2021-03-31 07:10:00|29229.2|29222.2|29234.2|29227.2|29234.2|29227.2|29224.2|29217.2|88
1617174900000|2021-03-31 07:15:00|29239.2|29232.2|29239.2|29232.2|29244.2|29237.2|29224.2|29217.2|94
1617175200000|2021-03-31 07:20:00|29241.7|29234.7|29229.2|29222.2|29241.7|29234.7|29229.2|29222.2|66
1617175500000|2021-03-31 07:25:00|29231.7|29224.7|29229.2|29222.2|29231.7|29224.7|29219.2|29212.2|72
1617175800000|2021-03-31 07:30:00|29224.2|29217.2|29229.2|29222.2|29249.2|29242.2|29224.2|29217.2|453
1617176100000|2021-03-31 07:35:00|29231.7|29224.7|29234.2|29227.2|29234.2|29227.2|29209.2|29202.2|177
1617176400000|2021-03-31 07:40:00|29236.7|29229.7|29234.2|29227.2|29236.7|29229.7|29211.7|29204.7|94
1617176700000|2021-03-31 07:45:00|29231.7|29224.7|29216.7|29209.7|29234.2|29227.2|29214.2|29207.2|85
1617177000000|2021-03-31 07:50:00|29214.2|29207.2|29221.7|29214.7|29224.2|29217.2|29206.7|29199.7|21
1617177300000|2021-03-31 07:55:00|29219.2|29212.2|29234.2|29227.2|29239.2|29232.2|29219.2|29212.2|57
1617177600000|2021-03-31 08:00:00|29236.7|29229.7|29246.7|29239.7|29254.2|29247.2|29234.2|29227.2|134
1617177900000|2021-03-31 08:05:00|29244.2|29237.2|29244.2|29237.2|29249.2|29242.2|29236.7|29229.7|76
1617178200000|2021-03-31 08:10:00|29241.7|29234.7|29254.2|29247.2|29264.2|29257.2|29234.2|29227.2|135
1617178500000|2021-03-31 08:15:00|29256.7|29249.7|29229.2|29222.2|29256.7|29249.7|29219.2|29212.2|121
1617178800000|2021-03-31 08:20:00|29226.7|29219.7|29219.2|29212.2|29229.2|29222.2|29209.2|29202.2|123
1617179100000|2021-03-31 08:25:00|29214.2|29207.2|29209.2|29202.2|29219.2|29212.2|29204.2|29197.2|39
1617179400000|2021-03-31 08:30:00|29214.2|29207.2|29204.2|29197.2|29214.2|29207.2|29199.2|29192.2|94
1617179700000|2021-03-31 08:35:00|29199.2|29192.2|29214.2|29207.2|29214.2|29207.2|29189.2|29182.2|56
1617180000000|2021-03-31 08:40:00|29219.2|29212.2|29199.2|29192.2|29219.2|29212.2|29191.7|29184.7|61
1617180300000|2021-03-31 08:45:00|29196.7|29189.7|29189.2|29182.2|29199.2|29192.2|29189.2|29182.2|59
1617180600000|2021-03-31 08:50:00|29186.7|29179.7|29204.2|29197.2|29211.7|29204.7|29179.2|29172.2|126
1617180900000|2021-03-31 08:55:00|29209.2|29202.2|29209.2|29202.2|29224.2|29217.2|29204.2|29197.2|51
1617181200000|2021-03-31 09:00:00|29211.7|29204.7|29204.2|29197.2|29214.2|29207.2|29199.2|29192.2|76
1617181500000|2021-03-31 09:05:00|29206.7|29199.7|29199.2|29192.2|29219.2|29212.2|29199.2|29192.2|108
1617181800000|2021-03-31 09:10:00|29201.7|29194.7|29204.2|29197.2|29214.2|29207.2|29199.2|29192.2|55
1617182100000|2021-03-31 09:15:00|29209.2|29202.2|29209.2|29202.2|29219.2|29212.2|29204.2|29197.2|51
1617182400000|2021-03-31 09:20:00|29211.7|29204.7|29219.2|29212.2|29224.2|29217.2|29211.7|29204.7|12
1617182700000|2021-03-31 09:25:00|29214.2|29207.2|29224.2|29217.2|29224.2|29217.2|29209.2|29202.2|31
1617183000000|2021-03-31 09:30:00|29221.7|29214.7|29219.2|29212.2|29224.2|29217.2|29214.2|29207.2|29
1617183300000|2021-03-31 09:35:00|29221.7|29214.7|29229.2|29222.2|29229.2|29222.2|29219.2|29212.2|18
1617183600000|2021-03-31 09:40:00|29231.7|29224.7|29229.2|29222.2|29231.7|29224.7|29224.2|29217.2|32
1617183900000|2021-03-31 09:45:00|29224.2|29217.2|29236.7|29229.7|29239.2|29232.2|29224.2|29217.2|110
1617184200000|2021-03-31 09:50:00|29239.2|29232.2|29229.2|29222.2|29239.2|29232.2|29229.2|29222.2|60
1617184500000|2021-03-31 09:55:00|29226.7|29219.7|29234.2|29227.2|29234.2|29227.2|29224.2|29217.2|71
1617184800000|2021-03-31 10:00:00|29236.7|29229.7|29241.7|29234.7|29244.2|29237.2|29234.2|29227.2|34
1617185100000|2021-03-31 10:05:00|29244.2|29237.2|29236.7|29229.7|29244.2|29237.2|29229.2|29222.2|41
1617185400000|2021-03-31 10:10:00|29234.2|29227.2|29234.2|29227.2|29239.2|29232.2|29234.2|29227.2|19
1617185700000|2021-03-31 10:15:00|29229.2|29222.2|29229.2|29222.2|29234.2|29227.2|29224.2|29217.2|40
1617186000000|2021-03-31 10:20:00|29231.7|29224.7|29239.2|29232.2|29239.2|29232.2|29229.2|29222.2|17
1617186300000|2021-03-31 10:25:00|29236.7|29229.7|29229.2|29222.2|29244.2|29237.2|29229.2|29222.2|49
1617186600000|2021-03-31 10:30:00|29224.2|29217.2|29229.2|29222.2|29229.2|29222.2|29219.2|29212.2|31
1617186900000|2021-03-31 10:35:00|29226.7|29219.7|29234.2|29227.2|29239.2|29232.2|29226.7|29219.7|24
1617187200000|2021-03-31 10:40:00|29236.7|29229.7|29234.2|29227.2|29239.2|29232.2|29234.2|29227.2|21
1617187500000|2021-03-31 10:45:00|29236.7|29229.7|29234.2|29227.2|29239.2|29232.2|29234.2|29227.2|18
1617187800000|2021-03-31 10:50:00|29236.7|29229.7|29239.2|29232.2|29244.2|29237.2|29236.7|29229.7|9
1617188100000|2021-03-31 10:55:00|29244.2|29237.2|29239.2|29232.2|29244.2|29237.2|29234.2|29227.2|17
1617188400000|2021-03-31 11:00:00|29241.7|29234.7|29241.7|29234.7|29246.7|29239.7|29234.2|29227.2|60
1617188700000|2021-03-31 11:05:00|29244.2|29237.2|29241.7|29234.7|29244.2|29237.2|29241.7|29234.7|32
1617189000000|2021-03-31 11:10:00|29239.2|29232.2|29234.2|29227.2|29239.2|29232.2|29229.2|29222.2|54
1617189300000|2021-03-31 11:15:00|29231.7|29224.7|29239.2|29232.2|29244.2|29237.2|29231.7|29224.7|13
1617189600000|2021-03-31 11:20:00|29241.7|29234.7|29239.2|29232.2|29244.2|29237.2|29239.2|29232.2|20
1617189900000|2021-03-31 11:25:00|29234.2|29227.2|29234.2|29227.2|29239.2|29232.2|29229.2|29222.2|23
1617190200000|2021-03-31 11:30:00|29229.2|29222.2|29234.2|29227.2|29234.2|29227.2|29229.2|29222.2|24
1617190500000|2021-03-31 11:35:00|29236.7|29229.7|29249.2|29242.2|29254.2|29247.2|29234.2|29227.2|37
1617190800000|2021-03-31 11:40:00|29251.7|29244.7|29249.2|29242.2|29251.7|29244.7|29244.2|29237.2|36
1617191100000|2021-03-31 11:45:00|29254.2|29247.2|29269.2|29262.2|29271.7|29264.7|29251.7|29244.7|180
1617191400000|2021-03-31 11:50:00|29274.2|29267.2|29269.2|29262.2|29274.2|29267.2|29269.2|29262.2|59
1617191700000|2021-03-31 11:55:00|29271.7|29264.7|29269.2|29262.2|29274.2|29267.2|29269.2|29262.2|15
1617192000000|2021-03-31 12:00:00|29271.7|29264.7|29269.2|29262.2|29279.2|29272.2|29269.2|29262.2|93
1617192300000|2021-03-31 12:05:00|29274.2|29267.2|29274.2|29267.2|29281.7|29274.7|29274.2|29267.2|53
1617192600000|2021-03-31 12:10:00|29276.7|29269.7|29269.2|29262.2|29279.2|29272.2|29266.7|29259.7|76
1617192900000|2021-03-31 12:15:00|29264.2|29257.2|29269.2|29262.2|29279.2|29272.2|29259.2|29252.2|68
1617193200000|2021-03-31 12:20:00|29266.7|29259.7|29259.2|29252.2|29269.2|29262.2|29259.2|29252.2|43
1617193500000|2021-03-31 12:25:00|29261.7|29254.7|29264.2|29257.2|29264.2|29257.2|29259.2|29252.2|12
1617193800000|2021-03-31 12:30:00|29269.2|29262.2|29274.2|29267.2|29274.2|29267.2|29264.2|29257.2|48
1617194100000|2021-03-31 12:35:00|29271.7|29264.7|29274.2|29267.2|29276.7|29269.7|29269.2|29262.2|101
1617194400000|2021-03-31 12:40:00|29276.7|29269.7|29274.2|29267.2|29281.7|29274.7|29274.2|29267.2|14
1617194700000|2021-03-31 12:45:00|29279.2|29272.2|29269.2|29262.2|29284.2|29277.2|29264.2|29257.2|34
1617195000000|2021-03-31 12:50:00|29264.2|29257.2|29269.2|29262.2|29269.2|29262.2|29259.2|29252.2|38
1617195300000|2021-03-31 12:55:00|29266.7|29259.7|29264.2|29257.2|29269.2|29262.2|29259.2|29252.2|105
1617195600000|2021-03-31 13:00:00|29261.7|29254.7|29276.7|29269.7|29279.2|29272.2|29261.7|29254.7|32
1617195900000|2021-03-31 13:05:00|29274.2|29267.2|29269.2|29262.2|29279.2|29272.2|29269.2|29262.2|16
1617196200000|2021-03-31 13:10:00|29271.7|29264.7|29266.7|29259.7|29271.7|29264.7|29264.2|29257.2|28
1617196500000|2021-03-31 13:15:00|29264.2|29257.2|29274.2|29267.2|29276.7|29269.7|29264.2|29257.2|36
1617196800000|2021-03-31 13:20:00|29271.7|29264.7|29279.2|29272.2|29279.2|29272.2|29269.2|29262.2|41
1617197100000|2021-03-31 13:25:00|29281.7|29274.7|29286.7|29279.7|29291.7|29284.7|29274.2|29267.2|68
1617197400000|2021-03-31 13:30:00|29284.2|29277.2|29304.2|29297.2|29331.7|29324.7|29284.2|29277.2|337
1617197700000|2021-03-31 13:35:00|29309.2|29302.2|29314.2|29307.2|29319.2|29312.2|29299.2|29292.2|132
1617198000000|2021-03-31 13:40:00|29316.7|29309.7|29299.2|29292.2|29319.2|29312.2|29299.2|29292.2|105
1617198300000|2021-03-31 13:45:00|29301.7|29294.7|29314.2|29307.2|29324.2|29317.2|29291.7|29284.7|122
1617198600000|2021-03-31 13:50:00|29309.2|29302.2|29294.2|29287.2|29314.2|29307.2|29289.2|29282.2|138
1617198900000|2021-03-31 13:55:00|29299.2|29292.2|29304.2|29297.2|29309.2|29302.2|29299.2|29292.2|49
1617199200000|2021-03-31 14:00:00|29306.7|29299.7|29324.2|29317.2|29329.2|29322.2|29299.2|29292.2|263
1617199500000|2021-03-31 14:05:00|29319.2|29312.2|29331.7|29324.7|29334.2|29327.2|29319.2|29312.2|173
1617199800000|2021-03-31 14:10:00|29329.2|29322.2|29309.2|29302.2|29331.7|29324.7|29309.2|29302.2|76
1617200100000|2021-03-31 14:15:00|29311.7|29304.7|29304.2|29297.2|29311.7|29304.7|29299.2|29292.2|81
1617200400000|2021-03-31 14:20:00|29306.7|29299.7|29299.2|29292.2|29309.2|29302.2|29294.2|29287.2|60
1617200700000|2021-03-31 14:25:00|29304.2|29297.2|29294.2|29287.2|29304.2|29297.2|29289.2|29282.2|108
1617201000000|2021-03-31 14:30:00|29296.7|29289.7|29296.7|29289.7|29304.2|29297.2|29279.2|29272.2|104
1617201300000|2021-03-31 14:35:00|29294.2|29287.2|29304.2|29297.2|29309.2|29302.2|29291.7|29284.7|58
1617201600000|2021-03-31 14:40:00|29306.7|29299.7|29324.2|29317.2|29324.2|29317.2|29304.2|29297.2|158
1617201900000|2021-03-31 14:45:00|29329.2|29322.2|29336.7|29329.7|29339.2|29332.2|29314.2|29307.2|148
1617202200000|2021-03-31 14:50:00|29339.2|29332.2|29344.2|29337.2|29349.2|29342.2|29334.2|29327.2|211
1617202500000|2021-03-31 14:55:00|29349.2|29342.2|29339.2|29332.2|29359.2|29352.2|29334.2|29327.2|133
1617202800000|2021-03-31 15:00:00|29341.7|29334.7|29339.2|29332.2|29349.2|29342.2|29339.2|29332.2|100
1617203100000|2021-03-31 15:05:00|29344.2|29337.2|29334.2|29327.2|29344.2|29337.2|29334.2|29327.2|121
1617203400000|2021-03-31 15:10:00|29339.2|29332.2|29339.2|29332.2|29339.2|29332.2|29329.2|29322.2|110
1617203700000|2021-03-31 15:15:00|29341.7|29334.7|29344.2|29337.2|29359.2|29352.2|29339.2|29332.2|171
1617204000000|2021-03-31 15:20:00|29349.2|29342.2|29344.2|29337.2|29354.2|29347.2|29339.2|29332.2|109
1617204300000|2021-03-31 15:25:00|29349.2|29342.2|29339.2|29332.2|29351.7|29344.7|29329.2|29322.2|182
1617204600000|2021-03-31 15:30:00|29334.2|29327.2|29329.2|29322.2|29354.2|29347.2|29319.2|29312.2|297
1617204900000|2021-03-31 15:35:00|29326.7|29319.7|29346.7|29339.7|29354.2|29347.2|29324.2|29317.2|108
1617205200000|2021-03-31 15:40:00|29344.2|29337.2|29341.7|29334.7|29349.2|29342.2|29336.7|29329.7|163
1617205500000|2021-03-31 15:45:00|29344.2|29337.2|29359.2|29352.2|29359.2|29352.2|29344.2|29337.2|46
1617205800000|2021-03-31 15:50:00|29361.7|29354.7|29354.2|29347.2|29364.2|29357.2|29349.2|29342.2|97
1617206100000|2021-03-31 15:55:00|29356.7|29349.7|29359.2|29352.2|29359.2|29352.2|29349.2|29342.2|21
1617206400000|2021-03-31 16:00:00|29361.7|29354.7|29364.2|29357.2|29364.2|29357.2|29359.2|29352.2|99
1617206700000|2021-03-31 16:05:00|29369.2|29362.2|29379.2|29372.2|29379.2|29372.2|29364.2|29357.2|227
1617207000000|2021-03-31 16:10:00|29374.2|29367.2|29386.7|29379.7|29389.2|29382.2|29374.2|29367.2|49
1617207300000|2021-03-31 16:15:00|29384.2|29377.2|29399.2|29392.2|29399.2|29392.2|29384.2|29377.2|182
1617207600000|2021-03-31 16:20:00|29394.2|29387.2|29399.2|29392.2|29404.2|29397.2|29389.2|29382.2|67
1617207900000|2021-03-31 16:25:00|29404.2|29397.2|29394.2|29387.2|29404.2|29397.2|29389.2|29382.2|98
1617208200000|2021-03-31 16:30:00|29399.2|29392.2|29404.2|29397.2|29414.2|29407.2|29399.2|29392.2|86
1617208500000|2021-03-31 16:35:00|29406.7|29399.7|29404.2|29397.2|29409.2|29402.2|29404.2|29397.2|113
1617208800000|2021-03-31 16:40:00|29409.2|29402.2|29416.7|29409.7|29419.2|29412.2|29409.2|29402.2|68
1617209100000|2021-03-31 16:45:00|29414.2|29407.2|29404.2|29397.2|29419.2|29412.2|29401.7|29394.7|72
1617209400000|2021-03-31 16:50:00|29401.7|29394.7|29409.2|29402.2|29409.2|29402.2|29399.2|29392.2|55
1617209700000|2021-03-31 16:55:00|29406.7|29399.7|29414.2|29407.2|29414.2|29407.2|29406.7|29399.7|7
1617210000000|2021-03-31 17:00:00|29416.7|29409.7|29416.7|29409.7|29429.2|29422.2|29414.2|29407.2|124
1617210300000|2021-03-31 17:05:00|29414.2|29407.2|29424.2|29417.2|29424.2|29417.2|29414.2|29407.2|124
1617210600000|2021-03-31 17:10:00|29429.2|29422.2|29419.2|29412.2|29429.2|29422.2|29419.2|29412.2|63
1617210900000|2021-03-31 17:15:00|29421.7|29414.7|29424.2|29417.2|29424.2|29417.2|29419.2|29412.2|59
1617211200000|2021-03-31 17:20:00|29421.7|29414.7|29424.2|29417.2|29424.2|29417.2|29419.2|29412.2|14
1617211500000|2021-03-31 17:25:00|29419.2|29412.2|29429.2|29422.2|29429.2|29422.2|29419.2|29412.2|59
1617211800000|2021-03-31 17:30:00|29431.7|29424.7|29439.2|29432.2|29441.7|29434.7|29431.7|29424.7|34
1617212100000|2021-03-31 17:35:00|29441.7|29434.7|29434.2|29427.2|29441.7|29434.7|29429.2|29422.2|22
1617212400000|2021-03-31 17:40:00|29431.7|29424.7|29419.2|29412.2|29434.2|29427.2|29419.2|29412.2|25
1617212700000|2021-03-31 17:45:00|29421.7|29414.7|29419.2|29412.2|29426.7|29419.7|29414.2|29407.2|52
1617213000000|2021-03-31 17:50:00|29421.7|29414.7|29424.2|29417.2|29429.2|29422.2|29419.2|29412.2|7
1617213300000|2021-03-31 17:55:00|29426.7|29419.7|29429.2|29422.2|29439.2|29432.2|29426.7|29419.7|20
1617213600000|2021-03-31 18:00:00|29426.7|29419.7|29434.2|29427.2|29434.2|29427.2|29424.2|29417.2|30
1617213900000|2021-03-31 18:05:00|29431.7|29424.7|29424.2|29417.2|29431.7|29424.7|29424.2|29417.2|25
1617214200000|2021-03-31 18:10:00|29426.7|29419.7|29424.2|29417.2|29429.2|29422.2|29414.2|29407.2|79
1617214500000|2021-03-31 18:15:00|29421.7|29414.7|29419.2|29412.2|29426.7|29419.7|29414.2|29407.2|34
1617214800000|2021-03-31 18:20:00|29416.7|29409.7|29419.2|29412.2|29429.2|29422.2|29416.7|29409.7|22
1617215100000|2021-03-31 18:25:00|29421.7|29414.7|29424.2|29417.2|29424.2|29417.2|29414.2|29407.2|36
1617215400000|2021-03-31 18:30:00|29429.2|29422.2|29429.2|29422.2|29434.2|29427.2|29424.2|29417.2|32
1617215700000|2021-03-31 18:35:00|29431.7|29424.7|29429.2|29422.2|29439.2|29432.2|29429.2|29422.2|8
1617216000000|2021-03-31 18:40:00|29426.7|29419.7|29431.7|29424.7|29436.7|29429.7|29414.2|29407.2|71
1617216300000|2021-03-31 18:45:00|29434.2|29427.2|29419.2|29412.2|29436.7|29429.7|29419.2|29412.2|47
1617216600000|2021-03-31 18:50:00|29424.2|29417.2|29434.2|29427.2|29434.2|29427.2|29419.2|29412.2|39
1617216900000|2021-03-31 18:55:00|29429.2|29422.2|29424.2|29417.2|29439.2|29432.2|29419.2|29412.2|55
1617217200000|2021-03-31 19:00:00|29426.7|29419.7|29439.2|29432.2|29439.2|29432.2|29419.2|29412.2|142
1617217500000|2021-03-31 19:05:00|29436.7|29429.7|29434.2|29427.2|29439.2|29432.2|29429.2|29422.2|26
1617217800000|2021-03-31 19:10:00|29436.7|29429.7|29424.2|29417.2|29436.7|29429.7|29419.2|29412.2|20
1617218100000|2021-03-31 19:15:00|29426.7|29419.7|29424.2|29417.2|29434.2|29427.2|29419.2|29412.2|53
1617218400000|2021-03-31 19:20:00|29421.7|29414.7|29419.2|29412.2|29429.2|29422.2|29414.2|29407.2|39
1617218700000|2021-03-31 19:25:00|29416.7|29409.7|29409.2|29402.2|29429.2|29422.2|29404.2|29397.2|49
1617219000000|2021-03-31 19:30:00|29406.7|29399.7|29409.2|29402.2|29424.2|29417.2|29404.2|29397.2|50
1617219300000|2021-03-31 19:35:00|29406.7|29399.7|29389.2|29382.2|29406.7|29399.7|29386.7|29379.7|102
1617219600000|2021-03-31 19:40:00|29386.7|29379.7|29364.2|29357.2|29394.2|29387.2|29364.2|29357.2|158
1617219900000|2021-03-31 19:45:00|29371.7|29364.7|29386.7|29379.7|29391.7|29384.7|29369.2|29362.2|145
1617220200000|2021-03-31 19:50:00|29389.2|29382.2|29379.2|29372.2|29409.2|29402.2|29374.2|29367.2|240
1617220500000|2021-03-31 19:55:00|29376.7|29369.7|29349.2|29342.2|29379.2|29372.2|29349.2|29342.2|580
1617220800000|2021-03-31 20:00:00|29354.2|29347.2|29374.2|29367.2|29389.2|29382.2|29354.2|29347.2|357
1617221100000|2021-03-31 20:05:00|29371.7|29364.7|29379.2|29372.2|29389.2|29382.2|29369.2|29362.2|63
1617221400000|2021-03-31 20:10:00|29376.7|29369.7|29373.2|29358.2|29379.2|29372.2|29370.7|29355.7|23
1617221700000|2021-03-31 20:15:00|29375.7|29360.7|29380.7|29365.7|29383.2|29368.2|29375.7|29360.7|32
1617222000000|2021-03-31 20:20:00|29383.2|29368.2|29398.2|29383.2|29403.2|29388.2|29383.2|29368.2|24
1617222300000|2021-03-31 20:25:00|29395.7|29380.7|29383.2|29368.2|29405.7|29390.7|29378.2|29363.2|62
1617222600000|2021-03-31 20:30:00|29378.2|29363.2|29368.2|29353.2|29378.2|29363.2|29363.2|29348.2|86
1617222900000|2021-03-31 20:35:00|29370.7|29355.7|29380.7|29365.7|29380.7|29365.7|29370.7|29355.7|1
1617223200000|2021-03-31 20:40:00|29378.2|29363.2|29378.2|29363.2|29378.2|29363.2|29378.2|29363.2|11
1617223500000|2021-03-31 20:45:00|29375.7|29360.7|29373.2|29358.2|29378.2|29363.2|29373.2|29358.2|42
1617223800000|2021-03-31 20:50:00|29370.7|29355.7|29370.7|29355.7|29373.2|29358.2|29370.7|29355.7|30
1617224100000|2021-03-31 20:55:00|29368.2|29353.2|29371.8|29341.8|29373.5|29355.7|29363.2|29340.7|61
1617224400000|2021-03-31 21:00:00|29371.9|29341.9|29368.9|29338.9|29371.9|29341.9|29368.7|29338.7|0
1617224700000|2021-03-31 21:05:00|29369.1|29339.1|29368.6|29338.6|29369.4|29339.4|29367.7|29337.7|0
1617225000000|2021-03-31 21:10:00|29368.4|29338.4|29369.7|29339.7|29369.7|29339.7|29367.2|29337.2|0
1617225300000|2021-03-31 21:15:00|29369.8|29339.8|29370.3|29340.3|29370.3|29340.3|29369.4|29339.4|0
1617225600000|2021-03-31 21:20:00|29370|29340|29369|29339|29370.3|29340.3|29368.6|29338.6|0
1617225900000|2021-03-31 21:25:00|29367.7|29337.7|29368.3|29338.3|29368.6|29338.6|29367.7|29337.7|0
1617226200000|2021-03-31 21:30:00|29368.1|29338.1|29372.7|29342.7|29372.7|29342.7|29368.1|29338.1|0
1617226500000|2021-03-31 21:35:00|29372.5|29342.5|29372.7|29342.7|29373.5|29343.5|29371.6|29341.6|0
1617226800000|2021-03-31 21:40:00|29372.9|29342.9|29371.9|29341.9|29373|29343|29371.1|29341.1|0
1617227100000|2021-03-31 21:45:00|29372.4|29342.4|29372.3|29342.3|29372.4|29342.4|29372.3|29342.3|0
1617227400000|2021-03-31 21:50:00|29372.1|29342.1|29374.7|29344.7|29374.9|29344.9|29371.9|29341.9|0
1617227700000|2021-03-31 21:55:00|29374.2|29344.2|29374.5|29344.5|29375|29345|29373.7|29343.7|0
1617228000000|2021-03-31 22:00:00|29379|29349|29388.4|29358.4|29388.4|29358.4|29379|29349|0
1617228300000|2021-03-31 22:05:00|29389.7|29359.7|29383.2|29368.2|29389.7|29368.2|29383.2|29353.4|1
1617228600000|2021-03-31 22:10:00|29385.7|29370.7|29383.2|29368.2|29385.7|29370.7|29383.2|29368.2|0
1617228900000|2021-03-31 22:15:00|29385.7|29370.7|29385.7|29370.7|29385.7|29370.7|29385.7|29370.7|0
1617229200000|2021-03-31 22:20:00|29388.2|29373.2|29390.7|29375.7|29390.7|29375.7|29388.2|29373.2|0
1617230100000|2021-03-31 22:35:00|29395.7|29380.7|29395.7|29380.7|29395.7|29380.7|29395.7|29380.7|5
1617230700000|2021-03-31 22:45:00|29398.2|29383.2|29410.7|29395.7|29410.7|29395.7|29398.2|29383.2|12
1617231000000|2021-03-31 22:50:00|29408.2|29393.2|29405.7|29390.7|29413.2|29398.2|29405.7|29390.7|10
1617231600000|2021-03-31 23:00:00|29410.7|29395.7|29403.2|29388.2|29418.2|29403.2|29403.2|29388.2|43
1617231900000|2021-03-31 23:05:00|29400.7|29385.7|29420.7|29405.7|29420.7|29405.7|29400.7|29385.7|41
1617232200000|2021-03-31 23:10:00|29418.2|29403.2|29415.7|29400.7|29418.2|29403.2|29408.2|29393.2|25
1617232500000|2021-03-31 23:15:00|29413.2|29398.2|29420.7|29405.7|29420.7|29405.7|29413.2|29398.2|1
1617232800000|2021-03-31 23:20:00|29423.2|29408.2|29420.7|29405.7|29430.7|29415.7|29420.7|29405.7|16
1617233100000|2021-03-31 23:25:00|29418.2|29403.2|29420.7|29405.7|29423.2|29408.2|29410.7|29395.7|12
1617233400000|2021-03-31 23:30:00|29423.2|29408.2|29414.2|29407.2|29434.2|29427.2|29414.2|29405.7|12188
1617233700000|2021-03-31 23:35:00|29409.2|29402.2|29429.2|29422.2|29429.2|29422.2|29399.2|29392.2|106
1617234000000|2021-03-31 23:40:00|29434.2|29427.2|29439.2|29432.2|29461.7|29454.7|29431.7|29424.7|374
1617234300000|2021-03-31 23:45:00|29441.7|29434.7|29414.2|29407.2|29441.7|29434.7|29406.7|29399.7|346
1617234600000|2021-03-31 23:50:00|29411.7|29404.7|29451.7|29444.7|29469.2|29462.2|29399.2|29392.2|309
1617234900000|2021-03-31 23:55:00|29454.2|29447.2|29449.2|29442.2|29456.7|29449.7|29424.2|29417.2|274
1617235200000|2021-04-01 00:00:00|29459.2|29452.2|29451.7|29444.7|29509.2|29502.2|29436.7|29429.7|1503
1617235500000|2021-04-01 00:05:00|29449.2|29442.2|29459.2|29452.2|29464.2|29457.2|29414.2|29407.2|645
1617235800000|2021-04-01 00:10:00|29461.7|29454.7|29466.7|29459.7|29484.2|29477.2|29446.7|29439.7|662
1617236100000|2021-04-01 00:15:00|29469.2|29462.2|29491.7|29484.7|29499.2|29492.2|29454.2|29447.2|706
1617236400000|2021-04-01 00:20:00|29494.2|29487.2|29459.2|29452.2|29499.2|29492.2|29444.2|29437.2|735
1617236700000|2021-04-01 00:25:00|29456.7|29449.7|29444.2|29437.2|29474.2|29467.2|29439.2|29432.2|370
1617237000000|2021-04-01 00:30:00|29439.2|29432.2|29489.2|29482.2|29494.2|29487.2|29434.2|29427.2|543
1617237300000|2021-04-01 00:35:00|29491.7|29484.7|29539.2|29532.2|29554.2|29547.2|29489.2|29482.2|798
1617237600000|2021-04-01 00:40:00|29544.2|29537.2|29534.2|29527.2|29559.2|29552.2|29524.2|29517.2|634
1617237900000|2021-04-01 00:45:00|29531.7|29524.7|29534.2|29527.2|29554.2|29547.2|29529.2|29522.2|292
1617238200000|2021-04-01 00:50:00|29536.7|29529.7|29554.2|29547.2|29559.2|29552.2|29529.2|29522.2|310
1617238500000|2021-04-01 00:55:00|29556.7|29549.7|29554.2|29547.2|29559.2|29552.2|29539.2|29532.2|417
1617238800000|2021-04-01 01:00:00|29551.7|29544.7|29534.2|29527.2|29571.7|29564.7|29519.2|29512.2|523
1617239100000|2021-04-01 01:05:00|29531.7|29524.7|29534|29527|29544.2|29537.2|29519|29512|374
1617239400000|2021-04-01 01:10:00|29536.5|29529.5|29554|29547|29566.5|29559.5|29534|29527|348
1617239700000|2021-04-01 01:15:00|29551.5|29544.5|29514|29507|29551.5|29544.5|29509|29502|266
1617240000000|2021-04-01 01:20:00|29516.5|29509.5|29559|29552|29559|29552|29516.5|29509.5|191
1617240300000|2021-04-01 01:25:00|29561.5|29554.5|29589|29582|29594|29587|29544|29537|517
1617240600000|2021-04-01 01:30:00|29594|29587|29544|29537|29594|29587|29541.5|29534.5|412
1617240900000|2021-04-01 01:35:00|29546.5|29539.5|29539|29532|29564|29557|29539|29532|257
1617241200000|2021-04-01 01:40:00|29544|29537|29529|29522|29554|29547|29529|29522|340
1617241500000|2021-04-01 01:45:00|29524|29517|29529|29522|29536.5|29529.5|29504|29497|379
1617241800000|2021-04-01 01:50:00|29526.5|29519.5|29519|29512|29529|29522|29499|29492|309
1617242100000|2021-04-01 01:55:00|29521.5|29514.5|29534|29527|29551.5|29544.5|29521.5|29514.5|299
1617242400000|2021-04-01 02:00:00|29536.5|29529.5|29551.5|29544.5|29564|29557|29534|29527|491
1617242700000|2021-04-01 02:05:00|29554|29547|29529|29522|29561.5|29554.5|29529|29522|172
1617243000000|2021-04-01 02:10:00|29531.5|29524.5|29534|29527|29539|29532|29514|29507|245
1617243300000|2021-04-01 02:15:00|29539|29532|29524|29517|29544|29537|29516.5|29509.5|163
1617243600000|2021-04-01 02:20:00|29521.5|29514.5|29529|29522|29536.5|29529.5|29514|29507|149
1617243900000|2021-04-01 02:25:00|29531.5|29524.5|29511.5|29504.5|29544|29537|29509|29502|263
1617244200000|2021-04-01 02:30:00|29509|29502|29504|29497|29521.5|29514.5|29499|29492|166
1617244500000|2021-04-01 02:35:00|29501.5|29494.5|29469|29462|29504|29497|29459|29452|389
1617244800000|2021-04-01 02:40:00|29471.5|29464.5|29464|29457|29484|29477|29459|29452|206
1617245100000|2021-04-01 02:45:00|29461.5|29454.5|29454|29447|29474|29467|29449|29442|231
1617245400000|2021-04-01 02:50:00|29456.5|29449.5|29399|29392|29456.5|29449.5|29384|29377|850
1617245700000|2021-04-01 02:55:00|29396.5|29389.5|29404|29397|29409|29402|29364|29357|489
1617246000000|2021-04-01 03:00:00|29401.5|29394.5|29409|29402|29419|29412|29396.5|29389.5|247
1617246300000|2021-04-01 03:05:00|29411.5|29404.5|29394|29387|29414|29407|29389|29382|144
1617246600000|2021-04-01 03:10:00|29391.5|29384.5|29351.5|29344.5|29394|29387|29349|29342|333
1617246900000|2021-04-01 03:15:00|29349|29342|29389|29382|29394|29387|29349|29342|266
1617247200000|2021-04-01 03:20:00|29391.5|29384.5|29399|29392|29404|29397|29384|29377|178
1617247500000|2021-04-01 03:25:00|29401.5|29394.5|29399|29392|29404|29397|29391.5|29384.5|209
1617247800000|2021-04-01 03:30:00|29404|29397|29354|29347|29414|29407|29354|29347|754
1617248100000|2021-04-01 03:35:00|29349|29342|29364|29357|29369|29362|29319|29312|818
1617248400000|2021-04-01 03:40:00|29366.5|29359.5|29384|29377|29384|29377|29354|29347|477
1617248700000|2021-04-01 03:45:00|29381.5|29374.5|29384|29377|29389|29382|29354|29347|352
1617249000000|2021-04-01 03:50:00|29379|29372|29369|29362|29386.5|29379.5|29359|29352|276
1617249300000|2021-04-01 03:55:00|29371.5|29364.5|29379|29372|29394|29387|29369|29362|457
1617249600000|2021-04-01 04:00:00|29374|29367|29379|29372|29389|29382|29359|29352|211
1617249900000|2021-04-01 04:05:00|29384|29377|29374|29367|29389|29382|29359|29352|210
1617250200000|2021-04-01 04:10:00|29371.5|29364.5|29359|29352|29379|29372|29354|29347|156
1617250500000|2021-04-01 04:15:00|29361.5|29354.5|29359|29352|29376.5|29369.5|29359|29352|197
1617250800000|2021-04-01 04:20:00|29361.5|29354.5|29369|29362|29369|29362|29354|29347|136
1617251100000|2021-04-01 04:25:00|29371.5|29364.5|29379|29372|29384|29377|29359|29352|191
1617251400000|2021-04-01 04:30:00|29381.5|29374.5|29389|29382|29394|29387|29369|29362|298
1617251700000|2021-04-01 04:35:00|29391.5|29384.5|29399|29392|29409|29402|29379|29372|361
1617252000000|2021-04-01 04:40:00|29401.5|29394.5|29394|29387|29414|29407|29394|29387|542
1617252300000|2021-04-01 04:45:00|29409|29402|29384|29377|29414|29407|29384|29377|408
1617252600000|2021-04-01 04:50:00|29379|29372|29384|29377|29386.5|29379.5|29369|29362|321
1617252900000|2021-04-01 04:55:00|29381.5|29374.5|29404|29397|29404|29397|29374|29367|272
1617253200000|2021-04-01 05:00:00|29401.5|29394.5|29389|29382|29401.5|29394.5|29379|29372|250
1617253500000|2021-04-01 05:05:00|29391.5|29384.5|29384|29377|29396.5|29389.5|29379|29372|241
1617253800000|2021-04-01 05:10:00|29389|29382|29384|29377|29399|29392|29374|29367|230
1617254100000|2021-04-01 05:15:00|29386.5|29379.5|29389|29382|29394|29387|29384|29377|154
1617254400000|2021-04-01 05:20:00|29394|29387|29394|29387|29404|29397|29379|29372|306
1617254700000|2021-04-01 05:25:00|29396.5|29389.5|29404|29397|29404|29397|29384|29377|202
1617255000000|2021-04-01 05:30:00|29406.5|29399.5|29409|29402|29414|29407|29389|29382|360
1617255300000|2021-04-01 05:35:00|29406.5|29399.5|29424|29417|29429|29422|29401.5|29394.5|455
1617255600000|2021-04-01 05:40:00|29429|29422|29434|29427|29439|29432|29424|29417|431
1617255900000|2021-04-01 05:45:00|29429|29422|29434|29427|29434|29427|29421.5|29414.5|298
1617256200000|2021-04-01 05:50:00|29436.5|29429.5|29424|29417|29454|29447|29424|29417|552
1617256500000|2021-04-01 05:55:00|29429|29422|29434|29427|29439|29432|29399|29392|1395
1617256800000|2021-04-01 06:00:00|29436.5|29429.5|29414|29407|29436.5|29429.5|29399|29392|1749
1617257100000|2021-04-01 06:05:00|29419|29412|29424|29417|29434|29427|29419|29412|829
1617257400000|2021-04-01 06:10:00|29421.5|29414.5|29404|29397|29439|29432|29399|29392|377
1617257700000|2021-04-01 06:15:00|29409|29402|29419|29412|29421.5|29414.5|29404|29397|152
1617258000000|2021-04-01 06:20:00|29421.5|29414.5|29434|29427|29434|29427|29419|29412|106
1617258300000|2021-04-01 06:25:00|29431.5|29424.5|29424|29417|29431.5|29424.5|29424|29417|21
1617258600000|2021-04-01 06:30:00|29426.5|29419.5|29426.5|29419.5|29429|29422|29419|29412|54
1617258900000|2021-04-01 06:35:00|29424|29417|29441.5|29434.5|29444|29437|29424|29417|85
1617259200000|2021-04-01 06:40:00|29444|29437|29451.5|29444.5|29456.5|29449.5|29441.5|29434.5|27
1617259500000|2021-04-01 06:45:00|29454|29447|29451.5|29444.5|29461.5|29454.5|29449|29442|55
1617259800000|2021-04-01 06:50:00|29446.5|29439.5|29459|29452|29464|29457|29446.5|29439.5|69
1617260100000|2021-04-01 06:55:00|29454|29447|29466.5|29459.5|29466.5|29459.5|29444|29437|45
1617260400000|2021-04-01 07:00:00|29461.5|29454.5|29466.5|29459.5|29476.5|29469.5|29451.5|29444.5|128
1617260700000|2021-04-01 07:05:00|29464|29457|29466.5|29459.5|29474|29467|29464|29457|129
1617261000000|2021-04-01 07:10:00|29464|29457|29441.5|29434.5|29464|29457|29434|29427|90
1617261300000|2021-04-01 07:15:00|29449|29442|29431.5|29424.5|29449|29442|29431.5|29424.5|50
1617261600000|2021-04-01 07:20:00|29434|29427|29451.5|29444.5|29454|29447|29434|29427|73
1617261900000|2021-04-01 07:25:00|29449|29442|29456.5|29449.5|29469|29462|29449|29442|97
1617262200000|2021-04-01 07:30:00|29454|29447|29479|29472|29484|29477|29449|29442|138
1617262500000|2021-04-01 07:35:00|29476.5|29469.5|29484|29477|29494|29487|29474|29467|147
1617262800000|2021-04-01 07:40:00|29486.5|29479.5|29499|29492|29499|29492|29484|29477|183
1617263100000|2021-04-01 07:45:00|29496.5|29489.5|29499|29492|29501.5|29494.5|29491.5|29484.5|83
1617263400000|2021-04-01 07:50:00|29496.5|29489.5|29501.5|29494.5|29504|29497|29491.5|29484.5|52
1617263700000|2021-04-01 07:55:00|29504|29497|29506.5|29499.5|29514|29507|29501.5|29494.5|106
1617264000000|2021-04-01 08:00:00|29509|29502|29499|29492|29509|29502|29494|29487|67
1617264300000|2021-04-01 08:05:00|29501.5|29494.5|29504|29497|29509|29502|29489|29482|51
1617264600000|2021-04-01 08:10:00|29506.5|29499.5|29519|29512|29519|29512|29504|29497|141
1617264900000|2021-04-01 08:15:00|29521.5|29514.5|29509|29502|29524|29517|29504|29497|77
1617265200000|2021-04-01 08:20:00|29514|29507|29499|29492|29514|29507|29499|29492|167
1617265500000|2021-04-01 08:25:00|29496.5|29489.5|29494|29487|29499|29492|29491.5|29484.5|90
1617265800000|2021-04-01 08:30:00|29499|29492|29494|29487|29499|29492|29491.5|29484.5|45
1617266100000|2021-04-01 08:35:00|29499|29492|29484|29477|29499|29492|29481.5|29474.5|71
1617266400000|2021-04-01 08:40:00|29486.5|29479.5|29469|29462|29486.5|29479.5|29464|29457|123
1617266700000|2021-04-01 08:45:00|29474|29467|29474|29467|29484|29477|29469|29462|73
1617267000000|2021-04-01 08:50:00|29476.5|29469.5|29479|29472|29484|29477|29474|29467|31
1617267300000|2021-04-01 08:55:00|29481.5|29474.5|29489|29482|29494|29487|29479|29472|66
1617267600000|2021-04-01 09:00:00|29491.5|29484.5|29504|29497|29509|29502|29489|29482|115
1617267900000|2021-04-01 09:05:00|29501.5|29494.5|29504|29497|29509|29502|29499|29492|25
1617268200000|2021-04-01 09:10:00|29509|29502|29494|29487|29514|29507|29491.5|29484.5|110
1617268500000|2021-04-01 09:15:00|29491.5|29484.5|29499|29492|29504|29497|29486.5|29479.5|94
1617268800000|2021-04-01 09:20:00|29504|29497|29491.5|29484.5|29504|29497|29489|29482|24
1617269100000|2021-04-01 09:25:00|29494|29487|29489|29482|29494|29487|29484|29477|27
1617269400000|2021-04-01 09:30:00|29491.5|29484.5|29489|29482|29499|29492|29484|29477|34
1617269700000|2021-04-01 09:35:00|29494|29487|29499|29492|29499|29492|29489|29482|14
1617270000000|2021-04-01 09:40:00|29496.5|29489.5|29499|29492|29504|29497|29494|29487|30
1617270300000|2021-04-01 09:45:00|29501.5|29494.5|29494|29487|29501.5|29494.5|29494|29487|48
1617270600000|2021-04-01 09:50:00|29496.5|29489.5|29501.5|29494.5|29504|29497|29494|29487|16
1617270900000|2021-04-01 09:55:00|29499|29492|29504|29497|29504|29497|29499|29492|42
1617271200000|2021-04-01 10:00:00|29501.5|29494.5|29499|29492|29501.5|29494.5|29494|29487|14
1617271500000|2021-04-01 10:05:00|29496.5|29489.5|29489|29482|29499|29492|29489|29482|49
1617271800000|2021-04-01 10:10:00|29494|29487|29494|29487|29496.5|29489.5|29491.5|29484.5|11
1617272100000|2021-04-01 10:15:00|29496.5|29489.5|29494|29487|29499|29492|29494|29487|42
1617272400000|2021-04-01 10:20:00|29489|29482|29494|29487|29496.5|29489.5|29489|29482|8
1617272700000|2021-04-01 10:25:00|29491.5|29484.5|29484|29477|29491.5|29484.5|29484|29477|16
1617273000000|2021-04-01 10:30:00|29481.5|29474.5|29469|29462|29481.5|29474.5|29464|29457|87
1617273300000|2021-04-01 10:35:00|29466.5|29459.5|29469|29462|29469|29462|29459|29452|97
1617273600000|2021-04-01 10:40:00|29471.5|29464.5|29479|29472|29479|29472|29469|29462|27
1617273900000|2021-04-01 10:45:00|29476.5|29469.5|29474|29467|29479|29472|29474|29467|15
1617274200000|2021-04-01 10:50:00|29469|29462|29469|29462|29471.5|29464.5|29464|29457|26
1617274500000|2021-04-01 10:55:00|29466.5|29459.5|29459|29452|29469|29462|29459|29452|41
1617274800000|2021-04-01 11:00:00|29464|29457|29471.5|29464.5|29474|29467|29464|29457|49
1617275100000|2021-04-01 11:05:00|29469|29462|29479|29472|29479|29472|29469|29462|19
1617275400000|2021-04-01 11:10:00|29474|29467|29479|29472|29479|29472|29471.5|29464.5|50
1617275700000|2021-04-01 11:15:00|29476.5|29469.5|29479|29472|29481.5|29474.5|29474|29467|41
1617276000000|2021-04-01 11:20:00|29476.5|29469.5|29479|29472|29479|29472|29474|29467|28
1617276300000|2021-04-01 11:25:00|29476.5|29469.5|29489|29482|29489|29482|29474|29467|37
1617276600000|2021-04-01 11:30:00|29486.5|29479.5|29494|29487|29494|29487|29484|29477|16
1617276900000|2021-04-01 11:35:00|29489|29482|29499|29492|29499|29492|29489|29482|24
1617277200000|2021-04-01 11:40:00|29501.5|29494.5|29504|29497|29504|29497|29501.5|29494.5|24
1617277500000|2021-04-01 11:45:00|29509|29502|29504|29497|29514|29507|29504|29497|60
1617277800000|2021-04-01 11:50:00|29501.5|29494.5|29509|29502|29509|29502|29499|29492|30
1617278100000|2021-04-01 11:55:00|29506.5|29499.5|29509|29502|29514|29507|29504|29497|77
1617278400000|2021-04-01 12:00:00|29511.5|29504.5|29509|29502|29514|29507|29509|29502|37
1617278700000|2021-04-01 12:05:00|29511.5|29504.5|29509|29502|29514|29507|29509|29502|138
1617279000000|2021-04-01 12:10:00|||||||||53
1617279300000|2021-04-01 12:15:00|29506.5|29499.5|29504|29497|29509|29502|29499|29492|54
1617279600000|2021-04-01 12:20:00|29509|29502|29509|29502|29514|29507|29504|29497|46
1617279900000|2021-04-01 12:25:00|29514|29507|29514|29507|29519|29512|29504|29497|294
1617280200000|2021-04-01 12:30:00|29511.5|29504.5|29504|29497|29514|29507|29499|29492|59
1617280500000|2021-04-01 12:35:00|29501.5|29494.5|29504|29497|29504|29497|29499|29492|28
1617280800000|2021-04-01 12:40:00|29499|29492|29509|29502|29509|29502|29499|29492|74
1617281100000|2021-04-01 12:45:00|29506.5|29499.5|29526.5|29519.5|29529|29522|29506.5|29499.5|72
1617281400000|2021-04-01 12:50:00|29524|29517|29524|29517|29526.5|29519.5|29519|29512|43
1617281700000|2021-04-01 12:55:00|29521.5|29514.5|29529|29522|29529|29522|29519|29512|16
1617282000000|2021-04-01 13:00:00|29531.5|29524.5|29531.5|29524.5|29534|29527|29524|29517|46
1617282300000|2021-04-01 13:05:00|29534|29527|29529|29522|29534|29527|29529|29522|4
1617282600000|2021-04-01 13:10:00|29526.5|29519.5|29534|29527|29541.5|29534.5|29526.5|29519.5|117
1617282900000|2021-04-01 13:15:00|29536.5|29529.5|29529|29522|29536.5|29529.5|29524|29517|26
1617283200000|2021-04-01 13:20:00|29531.5|29524.5|29529|29522|29534|29527|29529|29522|17
1617283500000|2021-04-01 13:25:00|29526.5|29519.5|29529|29522|29534|29527|29524|29517|35
1617283800000|2021-04-01 13:30:00|29526.5|29519.5|29534|29527|29534|29527|29514|29507|318
1617284100000|2021-04-01 13:35:00|29529|29522|29529|29522|29534|29527|29524|29517|139
1617284400000|2021-04-01 13:40:00|29526.5|29519.5|29524|29517|29529|29522|29519|29512|167
1617284700000|2021-04-01 13:45:00|29529|29522|29519|29512|29534|29527|29519|29512|128
1617285000000|2021-04-01 13:50:00|29516.5|29509.5|29514|29507|29519|29512|29504|29497|264
1617285300000|2021-04-01 13:55:00|29511.5|29504.5|29509|29502|29514|29507|29504|29497|93
1617285600000|2021-04-01 14:00:00|29516.5|29509.5|29544|29537|29544|29537|29506.5|29499.5|319
1617285900000|2021-04-01 14:05:00|29546.5|29539.5|29554|29547|29564|29557|29544|29537|338
1617286200000|2021-04-01 14:10:00|29549|29542|29554|29547|29559|29552|29549|29542|116
1617286500000|2021-04-01 14:15:00|29556.5|29549.5|29571.5|29564.5|29574|29567|29554|29547|182
1617286800000|2021-04-01 14:20:00|29569|29562|29569|29562|29574|29567|29566.5|29559.5|74
1617287100000|2021-04-01 14:25:00|29566.5|29559.5|29581.5|29574.5|29584|29577|29564|29557|190
1617287400000|2021-04-01 14:30:00|29584|29577|29569|29562|29589|29582|29569|29562|76
1617287700000|2021-04-01 14:35:00|29574|29567|29564|29557|29574|29567|29564|29557|148
1617288000000|2021-04-01 14:40:00|29561.5|29554.5|29569|29562|29569|29562|29551.5|29544.5|270
1617288300000|2021-04-01 14:45:00|29566.5|29559.5|29559|29552|29569|29562|29554|29547|80
1617288600000|2021-04-01 14:50:00|29556.5|29549.5|29539|29532|29559|29552|29539|29532|75
1617288900000|2021-04-01 14:55:00|29544|29537|29564|29557|29564|29557|29544|29537|90
1617289200000|2021-04-01 15:00:00|29569|29562|29564|29557|29574|29567|29564|29557|164
1617289500000|2021-04-01 15:05:00|29566.5|29559.5|29564|29557|29569|29562|29559|29552|104
1617289800000|2021-04-01 15:10:00|29561.5|29554.5|29559|29552|29569|29562|29551.5|29544.5|129
1617290100000|2021-04-01 15:15:00|29561.5|29554.5|29564|29557|29566.5|29559.5|29559|29552|41
1617290400000|2021-04-01 15:20:00|29559|29552|29559|29552|29569|29562|29554|29547|51
1617290700000|2021-04-01 15:25:00|29554|29547|29564|29557|29564|29557|29554|29547|101
1617291000000|2021-04-01 15:30:00|29566.5|29559.5|29564|29557|29569|29562|29559|29552|204
1617291300000|2021-04-01 15:35:00|29569|29562|29564|29557|29569|29562|29564|29557|94
1617291600000|2021-04-01 15:40:00|29559|29552|29564|29557|29564|29557|29559|29552|129
1617291900000|2021-04-01 15:45:00|29559|29552|29564|29557|29569|29562|29554|29547|79
1617292200000|2021-04-01 15:50:00|29569|29562|29569|29562|29569|29562|29561.5|29554.5|34
1617292500000|2021-04-01 15:55:00|29574|29567|29569|29562|29574|29567|29566.5|29559.5|58
1617292800000|2021-04-01 16:00:00|29566.5|29559.5|29604|29597|29604|29597|29564|29557|169
1617293100000|2021-04-01 16:05:00|29606.5|29599.5|29619|29612|29631.5|29624.5|29606.5|29599.5|407
1617293400000|2021-04-01 16:10:00|29614|29607|29624|29617|29624|29617|29609|29602|90
1617293700000|2021-04-01 16:15:00|29626.5|29619.5|29624|29617|29636.5|29629.5|29624|29617|334
1617294000000|2021-04-01 16:20:00|29629|29622|29629|29622|29629|29622|29619|29612|73
1617294300000|2021-04-01 16:25:00|29624|29617|29619|29612|29629|29622|29619|29612|69
1617294600000|2021-04-01 16:30:00|29621.5|29614.5|29629|29622|29634|29627|29619|29612|46
1617294900000|2021-04-01 16:35:00|29624|29617|29624|29617|29624|29617|29614|29607|33
1617295200000|2021-04-01 16:40:00|29621.5|29614.5|29614|29607|29621.5|29614.5|29609|29602|50
1617295500000|2021-04-01 16:45:00|29616.5|29609.5|29614|29607|29621.5|29614.5|29614|29607|19
1617295800000|2021-04-01 16:50:00|29609|29602|29609|29602|29614|29607|29604|29597|77
1617296100000|2021-04-01 16:55:00|29614|29607|29619|29612|29624|29617|29611.5|29604.5|47
1617296400000|2021-04-01 17:00:00|29616.5|29609.5|29601.5|29594.5|29619|29612|29599|29592|135
1617296700000|2021-04-01 17:05:00|29599|29592|29599|29592|29599|29592|29591.5|29584.5|102
1617297000000|2021-04-01 17:10:00|29596.5|29589.5|29604|29597|29604|29597|29594|29587|27
1617297300000|2021-04-01 17:15:00|29606.5|29599.5|29594|29587|29609|29602|29589|29582|15
1617297600000|2021-04-01 17:20:00|29596.5|29589.5|29604|29597|29604|29597|29594|29587|23
1617297900000|2021-04-01 17:25:00|29606.5|29599.5|29589|29582|29609|29602|29589|29582|37
1617298200000|2021-04-01 17:30:00|29591.5|29584.5|29609|29602|29609|29602|29591.5|29584.5|59
1617298500000|2021-04-01 17:35:00|29604|29597|29604|29597|29609|29602|29599|29592|40
1617298800000|2021-04-01 17:40:00|29601.5|29594.5|29619|29612|29619|29612|29601.5|29594.5|57
1617299100000|2021-04-01 17:45:00|29614|29607|29619|29612|29624|29617|29609|29602|56
1617299400000|2021-04-01 17:50:00|29616.5|29609.5|29629|29622|29634|29627|29616.5|29609.5|68
1617299700000|2021-04-01 17:55:00|29626.5|29619.5|29629|29622|29629|29622|29626.5|29619.5|13
1617300000000|2021-04-01 18:00:00|29626.5|29619.5|29629|29622|29629|29622|29626.5|29619.5|10
1617300300000|2021-04-01 18:05:00|29631.5|29624.5|29629|29622|29634|29627|29629|29622|30
1617300600000|2021-04-01 18:10:00|29624|29617|29634|29627|29634|29627|29624|29617|29
1617300900000|2021-04-01 18:15:00|29629|29622|29629|29622|29629|29622|29624|29617|32
1617301200000|2021-04-01 18:20:00|29634|29627|29644|29637|29644|29637|29634|29627|19
1617301500000|2021-04-01 18:25:00|29639|29632|29639|29632|29639|29632|29631.5|29624.5|37
1617301800000|2021-04-01 18:30:00|29644|29637|29644|29637|29644|29637|29639|29632|32
1617302100000|2021-04-01 18:35:00|29641.5|29634.5|29649|29642|29654|29647|29641.5|29634.5|118
1617302400000|2021-04-01 18:40:00|29644|29637|29649|29642|29651.5|29644.5|29644|29637|27
1617302700000|2021-04-01 18:45:00|29654|29647|29649|29642|29654|29647|29641.5|29634.5|28
1617303000000|2021-04-01 18:50:00|29646.5|29639.5|29644|29637|29649|29642|29644|29637|17
1617303300000|2021-04-01 18:55:00|29639|29632|29644|29637|29644|29637|29634|29627|44
1617303600000|2021-04-01 19:00:00|29649|29642|29644|29637|29649|29642|29644|29637|69
1617303900000|2021-04-01 19:05:00|29641.5|29634.5|29659|29652|29659|29652|29639|29632|129
1617304200000|2021-04-01 19:10:00|29656.5|29649.5|29644|29637|29659|29652|29644|29637|70
1617304500000|2021-04-01 19:15:00|29639|29632|29644|29637|29654|29647|29634|29627|74
1617304800000|2021-04-01 19:20:00|29639|29632|29639|29632|29644|29637|29639|29632|48
1617305100000|2021-04-01 19:25:00|29644|29637|29654|29647|29654|29647|29644|29637|51
1617305400000|2021-04-01 19:30:00|29649|29642|29664|29657|29664|29657|29649|29642|36
1617305700000|2021-04-01 19:35:00|29661.5|29654.5|29644|29637|29664|29657|29644|29637|116
1617306000000|2021-04-01 19:40:00|29639|29632|29654|29647|29654|29647|29639|29632|128
1617306300000|2021-04-01 19:45:00|29659|29652|29664|29657|29669|29662|29659|29652|87
1617306600000|2021-04-01 19:50:00|29666.5|29659.5|29689|29682|29689|29682|29659|29652|204
1617306900000|2021-04-01 19:55:00|29684|29677|29684|29677|29729|29722|29674|29667|675
1617307200000|2021-04-01 20:00:00|29689|29682|29694|29687|29699|29692|29684|29677|167
1617307500000|2021-04-01 20:05:00|29696.5|29689.5|29704|29697|29704|29697|29694|29687|41
1617307800000|2021-04-01 20:10:00|29701.5|29694.5|29723|29708|29728|29714.5|29699|29692|50
1617308100000|2021-04-01 20:15:00|29718|29703|29703|29688|29718|29703|29703|29688|92
1617308400000|2021-04-01 20:20:00|29705.5|29690.5|29720.5|29705.5|29723|29708|29703|29688|37
1617308700000|2021-04-01 20:25:00|29723|29708|29710.5|29695.5|29723|29708|29698|29683|68
1617309000000|2021-04-01 20:30:00|||||||||0
1617309300000|2021-04-01 20:35:00|29708|29693|29703|29688|29708|29693|29703|29688|7
1617309600000|2021-04-01 20:40:00|29705.5|29690.5|29708|29693|29713|29698|29703|29688|9
1617309900000|2021-04-01 20:45:00|29705.5|29690.5|29703|29688|29708|29693|29703|29688|15
1617310200000|2021-04-01 20:50:00|29705.5|29690.5|29703|29688|29705.5|29690.5|29703|29688|25
1617310500000|2021-04-01 20:55:00|29705.5|29690.5|29723|29693|29724.3|29700.5|29705.5|29690.5|12
1617310800000|2021-04-01 21:00:00|29722.6|29692.6|29722.9|29692.9|29722.9|29692.9|29722.6|29692.6|0
1617311100000|2021-04-01 21:05:00|29723|29693|29724.9|29694.9|29724.9|29694.9|29722.9|29692.9|0
1617311400000|2021-04-01 21:10:00|29724.7|29694.7|29724.8|29694.8|29724.8|29694.8|29724.5|29694.5|0
1617311700000|2021-04-01 21:15:00|29725|29695|29717.4|29687.4|29725|29695|29717.4|29687.4|0
1617312000000|2021-04-01 21:20:00|29717.5|29687.5|29718.2|29688.2|29718.2|29688.2|29717.4|29687.4|0
1617312300000|2021-04-01 21:25:00|29718.7|29688.7|29718.9|29688.9|29719.1|29689.1|29718.7|29688.7|0
1617312900000|2021-04-01 21:35:00|29718.8|29688.8|29718.8|29688.8|29718.8|29688.8|29718.8|29688.8|0
1617313200000|2021-04-01 21:40:00|29719.1|29689.1|29719.1|29689.1|29719.1|29689.1|29719.1|29689.1|0
1617313500000|2021-04-01 21:45:00|29718.9|29688.9|29719.2|29689.2|29719.2|29689.2|29718.9|29688.9|0
1617313800000|2021-04-01 21:50:00|29718.7|29688.7|29718.7|29688.7|29718.7|29688.7|29718.7|29688.7|0
1617314100000|2021-04-01 21:55:00|29718.5|29688.5|29718.8|29688.8|29718.8|29688.8|29718.2|29688.2|0
1617314400000|2021-04-01 22:00:00|29721.8|29691.8|29710.5|29695.5|29723.1|29695.5|29678|29663|26
1617314700000|2021-04-01 22:05:00|29708|29693|29708|29693|29708|29693|29703|29688|0
1617315000000|2021-04-01 22:10:00|29705.5|29690.5|29705.5|29690.5|29705.5|29690.5|29705.5|29690.5|0
1617315300000|2021-04-01 22:15:00|29703|29688|29688|29673|29703|29688|29680.5|29665.5|7
1617315600000|2021-04-01 22:20:00|29690.5|29675.5|29685.5|29670.5|29690.5|29675.5|29685.5|29670.5|1
1617316200000|2021-04-01 22:30:00|29688|29673|29690.5|29675.5|29690.5|29675.5|29688|29673|0
1617316500000|2021-04-01 22:35:00|29693|29678|29700.5|29685.5|29700.5|29685.5|29693|29678|1
1617316800000|2021-04-01 22:40:00|29695.5|29680.5|29695.5|29680.5|29695.5|29680.5|29695.5|29680.5|5
1617317100000|2021-04-01 22:45:00|29693|29678|29688|29673|29693|29678|29688|29673|0
1617317400000|2021-04-01 22:50:00|29685.5|29670.5|29685.5|29670.5|29685.5|29670.5|29685.5|29670.5|0
1617317700000|2021-04-01 22:55:00|29683|29668|29683|29668|29683|29668|29683|29668|0
1617318000000|2021-04-01 23:00:00|29675.5|29660.5|29698|29683|29710.5|29695.5|29675.5|29660.5|32
1617318300000|2021-04-01 23:05:00|29700.5|29685.5|29705.5|29690.5|29705.5|29690.5|29700.5|29685.5|5
1617318600000|2021-04-01 23:10:00|29708|29693|29705.5|29690.5|29708|29693|29705.5|29690.5|1
1617318900000|2021-04-01 23:15:00|29708|29693|29715.5|29700.5|29718|29703|29703|29688|50
1617319200000|2021-04-01 23:20:00|29713|29698|29733|29718|29733|29718|29713|29698|59
1617319500000|2021-04-01 23:25:00|29735.5|29720.5|29728|29713|29748|29733|29725.5|29710.5|54
1617319800000|2021-04-01 23:30:00|29735.5|29720.5|29704|29697|29735.5|29722|29699|29692|10006
1617320100000|2021-04-01 23:35:00|29701.5|29694.5|29709|29702|29711.5|29704.5|29694|29687|134
1617320400000|2021-04-01 23:40:00|29711.5|29704.5|29709|29702|29714|29707|29699|29692|214
1617320700000|2021-04-01 23:45:00|29711.5|29704.5|29721.5|29714.5|29729|29722|29699|29692|266
1617321000000|2021-04-01 23:50:00|29724|29717|29769|29762|29784|29777|29721.5|29714.5|332
1617321300000|2021-04-01 23:55:00|29771.5|29764.5|29754|29747|29784|29777|29749|29742|205
1617321600000|2021-04-02 00:00:00|29769|29762|29786.5|29779.5|29829|29822|29754|29747|1230
1617321900000|2021-04-02 00:05:00|29789|29782|29844|29837|29844|29837|29784|29777|1172
1617322200000|2021-04-02 00:10:00|29841.5|29834.5|29801.5|29794.5|29849|29842|29799|29792|630
1617322500000|2021-04-02 00:15:00|29804|29797|29811.5|29804.5|29826.5|29819.5|29779|29772|688
1617322800000|2021-04-02 00:20:00|29809|29802|29779|29772|29811.5|29804.5|29779|29772|383
1617323100000|2021-04-02 00:25:00|29781.5|29774.5|29771.5|29764.5|29794|29787|29764|29757|327
1617323400000|2021-04-02 00:30:00|29769|29762|29774|29767|29784|29777|29754|29747|227
1617323700000|2021-04-02 00:35:00|29776.5|29769.5|29784|29777|29814|29807|29769|29762|445
1617324000000|2021-04-02 00:40:00|29786.5|29779.5|29789|29782|29799|29792|29774|29767|247
1617324300000|2021-04-02 00:45:00|29791.5|29784.5|29799|29792|29799|29792|29776.5|29769.5|110
1617324600000|2021-04-02 00:50:00|29801.5|29794.5|29764|29757|29801.5|29794.5|29759|29752|209
1617324900000|2021-04-02 00:55:00|29766.5|29759.5|29774|29767|29794|29787|29766.5|29759.5|197
1617325200000|2021-04-02 01:00:00|29776.5|29769.5|29779|29772|29799|29792|29776.5|29769.5|179
1617325500000|2021-04-02 01:05:00|29774|29767|29779|29772|29784|29777|29769|29762|193
1617325800000|2021-04-02 01:10:00|29781.5|29774.5|29794|29787|29804|29797|29781.5|29774.5|192
1617326100000|2021-04-02 01:15:00|29791.5|29784.5|29779|29772|29814|29807|29774|29767|277
1617326400000|2021-04-02 01:20:00|29784|29777|29784|29777|29794|29787|29781.5|29774.5|70
1617326700000|2021-04-02 01:25:00|29781.5|29774.5|29784|29777|29786.5|29779.5|29771.5|29764.5|77
1617327000000|2021-04-02 01:30:00|29789|29782|29774|29767|29789|29782|29769|29762|148
1617327300000|2021-04-02 01:35:00|29771.5|29764.5|29764|29757|29779|29772|29764|29757|165
1617327600000|2021-04-02 01:40:00|29759|29752|29749|29742|29764|29757|29744|29737|201
1617327900000|2021-04-02 01:45:00|29751.5|29744.5|29759|29752|29764|29757|29749|29742|241
1617328200000|2021-04-02 01:50:00|29756.5|29749.5|29759|29752|29764|29757|29749|29742|91
1617328500000|2021-04-02 01:55:00|29761.5|29754.5|29744|29737|29764|29757|29744|29737|182
1617328800000|2021-04-02 02:00:00|29746.5|29739.5|29749|29742|29754|29747|29739|29732|168
1617329100000|2021-04-02 02:05:00|29751.5|29744.5|29741.5|29734.5|29759|29752|29736.5|29729.5|165
1617329400000|2021-04-02 02:10:00|29739|29732|29724|29717|29739|29732|29704|29697|655
1617329700000|2021-04-02 02:15:00|29726.5|29719.5|29719|29712|29731.5|29724.5|29716.5|29709.5|140
1617330000000|2021-04-02 02:20:00|29724|29717|29714|29707|29724|29717|29714|29707|104
1617330300000|2021-04-02 02:25:00|29719|29712|29729|29722|29731.5|29724.5|29709|29702|158
1617330600000|2021-04-02 02:30:00|29731.5|29724.5|29753.9|29746.9|29753.9|29746.9|29726.5|29719.5|269
1617330900000|2021-04-02 02:35:00|29748.9|29741.9|29763.9|29756.9|29768.9|29761.9|29748.9|29741.9|158
1617331200000|2021-04-02 02:40:00|29766.4|29759.4|29768.9|29761.9|29773.9|29766.9|29763.9|29756.9|30
1617331500000|2021-04-02 02:45:00|29763.9|29756.9|29753.9|29746.9|29763.9|29756.9|29751.4|29744.4|73
1617331800000|2021-04-02 02:50:00|29751.4|29744.4|29748.9|29741.9|29753.9|29746.9|29748.9|29741.9|63
1617332100000|2021-04-02 02:55:00|29753.9|29746.9|29753.9|29746.9|29756.4|29749.4|29753.9|29746.9|16
1617332400000|2021-04-02 03:00:00|29758.9|29751.9|29738.9|29731.9|29758.9|29751.9|29738.9|29731.9|41
1617332700000|2021-04-02 03:05:00|29741.4|29734.4|29728.9|29721.9|29743.9|29736.9|29728.9|29721.9|54
1617333000000|2021-04-02 03:10:00|29723.9|29716.9|29738.9|29731.9|29738.9|29731.9|29723.9|29716.9|61
1617333300000|2021-04-02 03:15:00|29743.9|29736.9|29743.9|29736.9|29743.9|29736.9|29743.9|29736.9|42
1617333600000|2021-04-02 03:20:00|29741.4|29734.4|29751.4|29744.4|29758.9|29751.9|29741.4|29734.4|121
1617333900000|2021-04-02 03:25:00|29748.9|29741.9|29738.9|29731.9|29753.9|29746.9|29738.9|29731.9|51
1617334200000|2021-04-02 03:30:00|29736.4|29729.4|29748.9|29741.9|29766.4|29759.4|29728.9|29721.9|234
1617334500000|2021-04-02 03:35:00|29746.4|29739.4|29743.9|29736.9|29758.9|29751.9|29733.9|29726.9|114
1617334800000|2021-04-02 03:40:00|29738.9|29731.9|29756.4|29749.4|29758.9|29751.9|29738.9|29731.9|155
1617335100000|2021-04-02 03:45:00|29758.9|29751.9|29763.9|29756.9|29768.9|29761.9|29753.9|29746.9|144
1617335400000|2021-04-02 03:50:00|29768.9|29761.9|29758.9|29751.9|29768.9|29761.9|29748.9|29741.9|107
1617335700000|2021-04-02 03:55:00|29756.4|29749.4|29773.9|29766.9|29773.9|29766.9|29756.4|29749.4|328
1617336000000|2021-04-02 04:00:00|29771.4|29764.4|29788.9|29781.9|29793.9|29786.9|29763.9|29756.9|272
1617336300000|2021-04-02 04:05:00|29793.9|29786.9|29808.9|29801.9|29818.9|29811.9|29788.9|29781.9|535
1617336600000|2021-04-02 04:10:00|29806.4|29799.4|29798.9|29791.9|29808.9|29801.9|29796.4|29789.4|219
1617336900000|2021-04-02 04:15:00|29793.9|29786.9|29798.9|29791.9|29811.4|29804.4|29793.9|29786.9|218
1617337200000|2021-04-02 04:20:00|29796.4|29789.4|29798.9|29791.9|29808.9|29801.9|29796.4|29789.4|87
1617337500000|2021-04-02 04:25:00|29801.4|29794.4|29828.9|29821.9|29828.9|29821.9|29793.9|29786.9|409
1617337800000|2021-04-02 04:30:00|29831.4|29824.4|29831.4|29824.4|29833.9|29826.9|29818.9|29811.9|206
1617338100000|2021-04-02 04:35:00|29828.9|29821.9|29818.9|29811.9|29833.9|29826.9|29813.9|29806.9|210
1617338400000|2021-04-02 04:40:00|29821.4|29814.4|29808.9|29801.9|29823.9|29816.9|29798.9|29791.9|134
1617338700000|2021-04-02 04:45:00|29813.9|29806.9|29808.9|29801.9|29813.9|29806.9|29803.9|29796.9|36
1617339000000|2021-04-02 04:50:00|29813.9|29806.9|29811.4|29804.4|29818.9|29811.9|29803.9|29796.9|142
1617339300000|2021-04-02 04:55:00|29813.9|29806.9|29813.9|29806.9|29831.4|29824.4|29813.9|29806.9|119
1617339600000|2021-04-02 05:00:00|29818.9|29811.9|29803.9|29796.9|29831.4|29824.4|29803.9|29796.9|240
1617339900000|2021-04-02 05:05:00|29806.4|29799.4|29816.4|29809.4|29818.9|29811.9|29803.9|29796.9|140
1617340200000|2021-04-02 05:10:00|29818.9|29811.9|29843.9|29836.9|29848.9|29841.9|29818.9|29811.9|432
1617340500000|2021-04-02 05:15:00|29848.9|29841.9|29828.9|29821.9|29863.9|29856.9|29828.9|29821.9|752
1617340800000|2021-04-02 05:20:00|29823.9|29816.9|29833.9|29826.9|29833.9|29826.9|29818.9|29811.9|419
1617341100000|2021-04-02 05:25:00|29828.9|29821.9|29848.9|29841.9|29848.9|29841.9|29828.9|29821.9|433
1617341400000|2021-04-02 05:30:00|29853.9|29846.9|29868.9|29861.9|29873.9|29866.9|29853.9|29846.9|581
1617341700000|2021-04-02 05:35:00|29866.4|29859.4|29843.9|29836.9|29868.9|29861.9|29843.9|29836.9|433
1617342000000|2021-04-02 05:40:00|29848.9|29841.9|29848.9|29841.9|29853.9|29846.9|29843.9|29836.9|213
1617342300000|2021-04-02 05:45:00|29851.4|29844.4|29858.9|29851.9|29863.9|29856.9|29848.9|29841.9|542
1617342600000|2021-04-02 05:50:00|29861.4|29854.4|29868.9|29861.9|29873.9|29866.9|29858.9|29851.9|356
1617342900000|2021-04-02 05:55:00|29866.4|29859.4|29873.9|29866.9|29878.9|29871.9|29863.9|29856.9|691
1617343200000|2021-04-02 06:00:00|29868.9|29861.9|29893.9|29886.9|29898.9|29891.9|29866.4|29859.4|2177
1617343500000|2021-04-02 06:05:00|29891.4|29884.4|29903.9|29896.9|29918.9|29911.9|29888.9|29881.9|1076
1617343800000|2021-04-02 06:10:00|29906.4|29899.4|29933.9|29926.9|29936.4|29929.4|29903.9|29896.9|1037
1617344100000|2021-04-02 06:15:00|29936.4|29929.4|29943.9|29936.9|29953.9|29946.9|29928.9|29921.9|402
1617344400000|2021-04-02 06:20:00|29948.9|29941.9|29931.4|29924.4|29948.9|29941.9|29928.9|29921.9|168
1617344700000|2021-04-02 06:25:00|29928.9|29921.9|29923.9|29916.9|29933.9|29926.9|29908.9|29901.9|153
1617345000000|2021-04-02 06:30:00|29918.9|29911.9|29928.9|29921.9|29933.9|29926.9|29918.9|29911.9|41
1617345300000|2021-04-02 06:35:00|29931.4|29924.4|29933.9|29926.9|29933.9|29926.9|29931.4|29924.4|13
1617345600000|2021-04-02 06:40:00|29931.4|29924.4|29931.4|29924.4|29931.4|29924.4|29931.4|29924.4|9
1617346200000|2021-04-02 06:50:00|29923.9|29916.9|29923.9|29916.9|29923.9|29916.9|29921.4|29914.4|6
1617346500000|2021-04-02 06:55:00|29921.4|29914.4|29913.9|29906.9|29921.4|29914.4|29903.9|29896.9|69
1617346800000|2021-04-02 07:00:00|29916.4|29909.4|29956.4|29949.4|29956.4|29949.4|29916.4|29909.4|40
1617347100000|2021-04-02 07:05:00|29953.9|29946.9|29948.9|29941.9|29956.4|29949.4|29946.4|29939.4|18
1617347400000|2021-04-02 07:10:00|29946.4|29939.4|29938.9|29931.9|29946.4|29939.4|29938.9|29931.9|7
1617347700000|2021-04-02 07:15:00|29936.4|29929.4|29941.4|29934.4|29941.4|29934.4|29926.4|29919.4|22
1617348000000|2021-04-02 07:20:00|29938.9|29931.9|29928.9|29921.9|29938.9|29931.9|29923.9|29916.9|39
1617348300000|2021-04-02 07:25:00|29931.4|29924.4|29943.9|29936.9|29943.9|29936.9|29928.9|29921.9|116
1617348600000|2021-04-02 07:30:00|29941.4|29934.4|29923.9|29916.9|29953.9|29946.9|29918.9|29911.9|194
1617348900000|2021-04-02 07:35:00|29918.9|29911.9|29923.9|29916.9|29928.9|29921.9|29913.9|29906.9|25
1617349200000|2021-04-02 07:40:00|29928.9|29921.9|29968.9|29961.9|29968.9|29961.9|29928.9|29921.9|110
1617349500000|2021-04-02 07:45:00|29963.9|29956.9|29948.9|29941.9|29963.9|29956.9|29948.9|29941.9|32
1617349800000|2021-04-02 07:50:00|29943.9|29936.9|29943.9|29936.9|29943.9|29936.9|29936.4|29929.4|8
1617350100000|2021-04-02 07:55:00|29948.9|29941.9|29943.9|29936.9|29953.9|29946.9|29943.9|29936.9|29
1617350400000|2021-04-02 08:00:00|29946.4|29939.4|29968.9|29961.9|29988.9|29981.9|29943.9|29936.9|57
1617350700000|2021-04-02 08:05:00|29971.4|29964.4|29983.9|29976.9|29983.9|29976.9|29968.9|29961.9|34
1617351000000|2021-04-02 08:10:00|29986.4|29979.4|29961.4|29954.4|29988.9|29981.9|29946.4|29939.4|45
1617351300000|2021-04-02 08:15:00|29958.9|29951.9|29921.4|29914.4|29961.4|29954.4|29918.9|29911.9|68
1617351600000|2021-04-02 08:20:00|29923.9|29916.9|29918.9|29911.9|29928.9|29921.9|29916.4|29909.4|63
1617351900000|2021-04-02 08:25:00|29921.4|29914.4|29938.9|29931.9|29938.9|29931.9|29921.4|29914.4|27
1617352200000|2021-04-02 08:30:00|29936.4|29929.4|29928.9|29921.9|29938.9|29931.9|29926.4|29919.4|15
1617352500000|2021-04-02 08:35:00|29926.4|29919.4|29923.9|29916.9|29928.9|29921.9|29923.9|29916.9|6
1617352800000|2021-04-02 08:40:00|29921.4|29914.4|29923.9|29916.9|29923.9|29916.9|29913.9|29906.9|19
1617353100000|2021-04-02 08:45:00|29928.9|29921.9|29928.9|29921.9|29948.9|29941.9|29923.9|29916.9|61
1617353400000|2021-04-02 08:50:00|29923.9|29916.9|29923.9|29916.9|29928.9|29921.9|29923.9|29916.9|8
1617353700000|2021-04-02 08:55:00|29926.4|29919.4|29928.9|29921.9|29928.9|29921.9|29923.9|29916.9|20
1617354000000|2021-04-02 09:00:00|29926.4|29919.4|29928.9|29921.9|29933.9|29926.9|29923.9|29916.9|33
1617354300000|2021-04-02 09:05:00|29931.4|29924.4|29931.4|29924.4|29931.4|29924.4|29931.4|29924.4|6
1617354600000|2021-04-02 09:10:00|29933.9|29926.9|29928.9|29921.9|29933.9|29926.9|29926.4|29919.4|14
1617354900000|2021-04-02 09:15:00|29923.9|29916.9|29921.4|29914.4|29923.9|29916.9|29913.9|29906.9|125
1617355200000|2021-04-02 09:20:00|29923.9|29916.9|29923.9|29916.9|29928.9|29921.9|29923.9|29916.9|11
1617355500000|2021-04-02 09:25:00|29921.4|29914.4|29921.4|29914.4|29923.9|29916.9|29921.4|29914.4|9
1617355800000|2021-04-02 09:30:00|29918.9|29911.9|29908.9|29901.9|29921.4|29914.4|29908.9|29901.9|25
1617356100000|2021-04-02 09:35:00|29911.4|29904.4|29921.4|29914.4|29921.4|29914.4|29911.4|29904.4|10
1617356400000|2021-04-02 09:40:00|29923.9|29916.9|29923.9|29916.9|29926.4|29919.4|29923.9|29916.9|9
1617356700000|2021-04-02 09:45:00|29926.4|29919.4|29928.9|29921.9|29928.9|29921.9|29923.9|29916.9|5
1617357000000|2021-04-02 09:50:00|29926.4|29919.4|29928.9|29921.9|29933.9|29926.9|29926.4|29919.4|21
1617357300000|2021-04-02 09:55:00|29931.4|29924.4|29943.9|29936.9|29943.9|29936.9|29928.9|29921.9|9
1617357600000|2021-04-02 10:00:00|29946.4|29939.4|29943.9|29936.9|29946.4|29939.4|29943.9|29936.9|5
1617357900000|2021-04-02 10:05:00|29941.4|29934.4|29943.9|29936.9|29943.9|29936.9|29938.9|29931.9|15
1617358200000|2021-04-02 10:10:00|29946.4|29939.4|29943.9|29936.9|29946.4|29939.4|29943.9|29936.9|6
1617358500000|2021-04-02 10:15:00|29941.4|29934.4|29938.9|29931.9|29941.4|29934.4|29938.9|29931.9|12
1617358800000|2021-04-02 10:20:00|29941.4|29934.4|29941.4|29934.4|29941.4|29934.4|29938.9|29931.9|4
1617359100000|2021-04-02 10:25:00|29938.9|29931.9|29943.9|29936.9|29943.9|29936.9|29938.9|29931.9|9
1617359400000|2021-04-02 10:30:00|29946.4|29939.4|29943.9|29936.9|29946.4|29939.4|29943.9|29936.9|0
1617359700000|2021-04-02 10:35:00|29946.4|29939.4|29943.9|29936.9|29946.4|29939.4|29941.4|29934.4|11
1617360000000|2021-04-02 10:40:00|29946.4|29939.4|29943.9|29936.9|29946.4|29939.4|29943.9|29936.9|6
1617360300000|2021-04-02 10:45:00|29941.4|29934.4|29976.4|29969.4|29976.4|29969.4|29941.4|29934.4|16
1617360600000|2021-04-02 10:50:00|29973.9|29966.9|29963.9|29956.9|29976.4|29969.4|29958.9|29951.9|33
1617360900000|2021-04-02 10:55:00|29968.9|29961.9|29973.9|29966.9|29973.9|29966.9|29968.9|29961.9|79
1617361200000|2021-04-02 11:00:00|29981.4|29974.4|29978.9|29971.9|29981.4|29974.4|29976.4|29969.4|60
1617361500000|2021-04-02 11:05:00|29976.4|29969.4|29976.4|29969.4|29978.9|29971.9|29973.9|29966.9|10
1617361800000|2021-04-02 11:10:00|29973.9|29966.9|29968.9|29961.9|29973.9|29966.9|29968.9|29961.9|10
1617362100000|2021-04-02 11:15:00|29963.9|29956.9|29963.9|29956.9|29968.9|29961.9|29963.9|29956.9|16
1617362400000|2021-04-02 11:20:00|29966.4|29959.4|29976.4|29969.4|29976.4|29969.4|29966.4|29959.4|8
1617362700000|2021-04-02 11:25:00|29973.9|29966.9|29976.4|29969.4|29976.4|29969.4|29973.9|29966.9|8
1617363000000|2021-04-02 11:30:00|29978.9|29971.9|29978.9|29971.9|29981.4|29974.4|29978.9|29971.9|6
1617363300000|2021-04-02 11:35:00|29981.4|29974.4|29981.4|29974.4|29983.9|29976.9|29978.9|29971.9|8
1617363600000|2021-04-02 11:40:00|29978.9|29971.9|29983.9|29976.9|29983.9|29976.9|29978.9|29971.9|7
1617363900000|2021-04-02 11:45:00|29991.4|29984.4|30001.4|29994.4|30006.4|29999.4|29988.9|29981.9|48
1617364200000|2021-04-02 11:50:00|29998.9|29991.9|29991.4|29984.4|30001.4|29994.4|29983.9|29976.9|42
1617364500000|2021-04-02 11:55:00|29993.9|29986.9|30001.4|29994.4|30003.9|29996.9|29991.4|29984.4|17
1617364800000|2021-04-02 12:00:00|30003.9|29996.9|30018.9|30011.9|30018.9|30011.9|30003.9|29996.9|21
1617365100000|2021-04-02 12:05:00|30013.9|30006.9|30003.9|29996.9|30018.9|30011.9|30003.9|29996.9|28
1617365400000|2021-04-02 12:10:00|29998.9|29991.9|29993.9|29986.9|30003.9|29996.9|29993.9|29986.9|21
1617365700000|2021-04-02 12:15:00|29991.4|29984.4|29983.9|29976.9|29991.4|29984.4|29976.4|29969.4|18
1617366000000|2021-04-02 12:20:00|29986.4|29979.4|29991.4|29984.4|29998.9|29991.9|29983.9|29976.9|15
1617366300000|2021-04-02 12:25:00|29993.9|29986.9|29991.4|29984.4|29996.4|29989.4|29988.9|29981.9|5
1617366600000|2021-04-02 12:30:00|29988.9|29981.9|30013.9|30006.9|30048.9|30041.9|29978.9|29971.9|423
1617366900000|2021-04-02 12:35:00|30006.4|29999.4|30061.4|30054.4|30083.9|30076.9|30006.4|29999.4|192
1617367200000|2021-04-02 12:40:00|30058.9|30051.9|30088.9|30081.9|30088.9|30081.9|30031.4|30024.4|207
1617367500000|2021-04-02 12:45:00|30091.4|30084.4|30068.9|30061.9|30103.9|30096.9|30068.9|30061.9|165
1617367800000|2021-04-02 12:50:00|30071.4|30064.4|30078.9|30071.9|30096.4|30089.4|30061.4|30054.4|39
1617368100000|2021-04-02 12:55:00|30073.9|30066.9|30071.4|30064.4|30091.4|30084.4|30068.9|30061.9|46
1617368400000|2021-04-02 13:00:00|30073.9|30066.9|30081.4|30074.4|30093.9|30086.9|30068.9|30061.9|63
1617368700000|2021-04-02 13:05:00|30083.9|30076.9|30071.4|30064.4|30083.9|30076.9|30068.9|30061.9|56
1617369000000|2021-04-02 13:10:00|30068.9|30061.9|30051.4|30044.4|30073.9|30066.9|30038.9|30031.9|28
1617369300000|2021-04-02 13:15:00|30041.4|30034.4|30056.4|30049.4|30058.9|30051.9|30041.4|30034.4|36
1617369600000|2021-04-02 13:20:00|30053.9|30046.9|30058.9|30051.9|30073.9|30066.9|30053.9|30046.9|18
1617369900000|2021-04-02 13:25:00|30061.4|30054.4|30058.9|30051.9|30061.4|30054.4|30053.9|30046.9|2
1617370200000|2021-04-02 13:30:00|30061.4|30054.4|30021.4|30014.4|30063.9|30056.9|30013.9|30006.9|29
1617370500000|2021-04-02 13:35:00|30018.9|30011.9|30036.4|30029.4|30043.9|30036.9|30018.9|30011.9|5
1617370800000|2021-04-02 13:40:00|30033.9|30026.9|30033.9|30026.9|30036.4|30029.4|30026.4|30019.4|4
1617371100000|2021-04-02 13:45:00|30036.4|30029.4|30041.4|30034.4|30048.9|30041.9|30036.4|30029.4|2
1617371400000|2021-04-02 13:50:00|30038.9|30031.9|30031.4|30024.4|30041.4|30034.4|30026.4|30019.4|1
1617371700000|2021-04-02 13:55:00|30028.9|30021.9|30031.4|30024.4|30033.9|30026.9|30028.9|30021.9|2
1617372000000|2021-04-02 14:00:00|30028.9|30021.9|30028.9|30021.9|30031.4|30024.4|30028.9|30021.9|0
1617372300000|2021-04-02 14:05:00|30026.4|30019.4|30048.9|30041.9|30048.9|30041.9|30026.4|30019.4|9
1617372600000|2021-04-02 14:10:00|30046.4|30039.4|30046.4|30039.4|30048.9|30041.9|30046.4|30039.4|0
1617372900000|2021-04-02 14:15:00|30043.9|30036.9|30041.4|30034.4|30043.9|30036.9|30036.4|30029.4|1
1617373200000|2021-04-02 14:20:00|30038.9|30031.9|30043.9|30036.9|30043.9|30036.9|30036.4|30029.4|2
1617373500000|2021-04-02 14:25:00|30041.4|30034.4|30041.4|30034.4|30046.4|30039.4|30041.4|30034.4|0
1617373800000|2021-04-02 14:30:00|30038.9|30031.9|30021.4|30014.4|30038.9|30031.9|30018.9|30011.9|8
1617374100000|2021-04-02 14:35:00|30018.9|30011.9|30028.9|30021.9|30031.4|30024.4|30018.9|30011.9|4
1617374400000|2021-04-02 14:40:00|30031.4|30024.4|30023.9|30016.9|30031.4|30024.4|30023.9|30016.9|3
1617374700000|2021-04-02 14:45:00|30026.4|30019.4|30036.4|30029.4|30036.4|30029.4|30026.4|30019.4|1
1617375000000|2021-04-02 14:50:00|30031.4|30024.4|30033.9|30026.9|30033.9|30026.9|30028.9|30021.9|1
1617375300000|2021-04-02 14:55:00|30036.4|30029.4|30028.9|30021.9|30036.4|30029.4|30023.9|30016.9|7
1617375600000|2021-04-02 15:00:00|30026.4|30019.4|30021.4|30014.4|30028.9|30021.9|30016.4|30009.4|3
1617375900000|2021-04-02 15:05:00|30018.9|30011.9|30021.4|30014.4|30021.4|30014.4|30018.9|30011.9|0
1617376200000|2021-04-02 15:10:00|30018.9|30011.9|30016.4|30009.4|30023.9|30016.9|30016.4|30009.4|1
1617376500000|2021-04-02 15:15:00|30013.9|30006.9|30016.4|30009.4|30016.4|30009.4|30013.9|30006.9|1
1617376800000|2021-04-02 15:20:00|30013.9|30006.9|30011.4|30004.4|30016.4|30009.4|30011.4|30004.4|26
1617377100000|2021-04-02 15:25:00|30013.9|30006.9|29973.9|29966.9|30013.9|30006.9|29971.4|29964.4|23
1617377400000|2021-04-02 15:30:00|29971.4|29964.4|29963.9|29956.9|29976.4|29969.4|29961.4|29954.4|14
1617377700000|2021-04-02 15:35:00|29961.4|29954.4|29991.4|29984.4|29996.4|29989.4|29961.4|29954.4|15
1617378000000|2021-04-02 15:40:00|29988.9|29981.9|29973.9|29966.9|29991.4|29984.4|29961.4|29954.4|2
1617378300000|2021-04-02 15:45:00|29978.9|29971.9|29986.4|29979.4|29988.9|29981.9|29978.9|29971.9|0
1617378600000|2021-04-02 15:50:00|29988.9|29981.9|29986.4|29979.4|29993.9|29986.9|29981.4|29974.4|5
1617378900000|2021-04-02 15:55:00|29983.9|29976.9|29988.9|29981.9|29991.4|29984.4|29983.9|29976.9|0
1617379200000|2021-04-02 16:00:00|29986.4|29979.4|29986.4|29979.4|29988.9|29981.9|29983.9|29976.9|0
1617379500000|2021-04-02 16:05:00|29983.9|29976.9|29988.9|29981.9|29988.9|29981.9|29983.9|29976.9|0
1617379800000|2021-04-02 16:10:00|29986.4|29979.4|29986.4|29979.4|29988.9|29981.9|29983.9|29976.9|0
1617380100000|2021-04-02 16:15:00|29988.9|29981.9|29996.4|29989.4|29998.9|29991.9|29986.4|29979.4|1
1617380400000|2021-04-02 16:20:00|29998.9|29991.9|30001.4|29994.4|30003.9|29996.9|29996.4|29989.4|2
1617380700000|2021-04-02 16:25:00|30003.9|29996.9|30016.4|30009.4|30021.4|30014.4|30001.4|29994.4|13
1617381000000|2021-04-02 16:30:00|30018.9|30011.9|30023.9|30016.9|30023.9|30016.9|30016.4|30009.4|1
1617381300000|2021-04-02 16:35:00|30021.4|30014.4|30021.4|30014.4|30023.9|30016.9|30018.9|30011.9|0
1617381600000|2021-04-02 16:40:00|30023.9|30016.9|30018.9|30011.9|30023.9|30016.9|30018.9|30011.9|0
1617381900000|2021-04-02 16:45:00|30021.4|30014.4|30018.9|30011.9|30023.9|30016.9|30018.9|30011.9|0
1617382200000|2021-04-02 16:50:00|30021.4|30014.4|30018.9|30011.9|30021.4|30014.4|30018.9|30011.9|1
1617382500000|2021-04-02 16:55:00|30016.4|30009.4|30016.4|30009.4|30021.4|30014.4|30013.9|30006.9|1
1617382800000|2021-04-02 17:00:00|30013.9|30006.9|30006.4|29999.4|30016.4|30009.4|30006.4|29999.4|1
1617383100000|2021-04-02 17:05:00|30003.9|29996.9|29986.4|29979.4|30006.4|29999.4|29986.4|29979.4|4
1617383400000|2021-04-02 17:10:00|29988.9|29981.9|29973.9|29966.9|29991.4|29984.4|29971.4|29964.4|13
1617383700000|2021-04-02 17:15:00|29976.4|29969.4|29968.9|29961.9|29978.9|29971.9|29961.4|29954.4|71
1617384000000|2021-04-02 17:20:00|29966.4|29959.4|29978.9|29971.9|29978.9|29971.9|29966.4|29959.4|0
1617384300000|2021-04-02 17:25:00|29981.4|29974.4|29986.4|29979.4|29988.9|29981.9|29978.9|29971.9|0
1617384600000|2021-04-02 17:30:00|29983.9|29976.9|29991.4|29984.4|29991.4|29984.4|29983.9|29976.9|0
1617384900000|2021-04-02 17:35:00|29993.9|29986.9|29991.4|29984.4|29993.9|29986.9|29988.9|29981.9|1
1617385200000|2021-04-02 17:40:00|29988.9|29981.9|29986.4|29979.4|29991.4|29984.4|29983.9|29976.9|3
1617385500000|2021-04-02 17:45:00|29983.9|29976.9|29978.9|29971.9|29986.4|29979.4|29978.9|29971.9|4
1617385800000|2021-04-02 17:50:00|29976.4|29969.4|29971.4|29964.4|29976.4|29969.4|29971.4|29964.4|3
1617386100000|2021-04-02 17:55:00|29973.9|29966.9|29971.4|29964.4|29973.9|29966.9|29971.4|29964.4|0
1617386400000|2021-04-02 18:00:00|29968.9|29961.9|29978.9|29971.9|29978.9|29971.9|29968.9|29961.9|11
1617386700000|2021-04-02 18:05:00|29976.4|29969.4|29978.9|29971.9|29978.9|29971.9|29976.4|29969.4|0
1617387000000|2021-04-02 18:10:00|29976.4|29969.4|29986.4|29979.4|29988.9|29981.9|29976.4|29969.4|0
1617387600000|2021-04-02 18:20:00|29983.9|29976.9|29978.9|29971.9|29983.9|29976.9|29976.4|29969.4|2
1617388200000|2021-04-02 18:30:00|29976.4|29969.4|29983.9|29976.9|29983.9|29976.9|29976.4|29969.4|0
1617388500000|2021-04-02 18:35:00|29981.4|29974.4|29983.9|29976.9|29983.9|29976.9|29973.9|29966.9|8
1617388800000|2021-04-02 18:40:00|29981.4|29974.4|29986.4|29979.4|29986.4|29979.4|29981.4|29974.4|0
1617389400000|2021-04-02 18:50:00|29983.9|29976.9|29968.9|29961.9|29986.4|29979.4|29968.9|29961.9|6
1617389700000|2021-04-02 18:55:00|29971.4|29964.4|29973.9|29966.9|29973.9|29966.9|29971.4|29964.4|1
1617390000000|2021-04-02 19:00:00|29971.4|29964.4|29973.9|29966.9|29976.4|29969.4|29971.4|29964.4|3
1617390300000|2021-04-02 19:05:00|29971.4|29964.4|29976.4|29969.4|29976.4|29969.4|29971.4|29964.4|0
1617390600000|2021-04-02 19:10:00|29978.9|29971.9|29986.4|29979.4|29988.9|29981.9|29978.9|29971.9|2
1617390900000|2021-04-02 19:15:00|29988.9|29981.9|29988.9|29981.9|29988.9|29981.9|29986.4|29979.4|0
1617391200000|2021-04-02 19:20:00|29986.4|29979.4|29986.4|29979.4|29986.4|29979.4|29986.4|29979.4|0
1617391500000|2021-04-02 19:25:00|29988.9|29981.9|29986.4|29979.4|29988.9|29981.9|29983.9|29976.9|0
1617391800000|2021-04-02 19:30:00|29983.9|29976.9|29986.4|29979.4|29986.4|29979.4|29983.9|29976.9|0
1617392100000|2021-04-02 19:35:00|29988.9|29981.9|29986.4|29979.4|29988.9|29981.9|29986.4|29979.4|0
1617392400000|2021-04-02 19:40:00|29983.9|29976.9|29986.4|29979.4|29988.9|29981.9|29983.9|29976.9|0
1617392700000|2021-04-02 19:45:00|29983.9|29976.9|29993.9|29986.9|29996.4|29989.4|29983.9|29976.9|22
1617393000000|2021-04-02 19:50:00|29996.4|29989.4|29996.4|29989.4|29998.9|29991.9|29993.9|29986.9|18
1617393300000|2021-04-02 19:55:00|29998.9|29991.9|29996.4|29989.4|29998.9|29991.9|29996.4|29989.4|8
1617393600000|2021-04-02 20:00:00|29998.9|29991.9|29996.4|29989.4|29998.9|29991.9|29996.4|29989.4|0
1617393900000|2021-04-02 20:05:00|29998.9|29991.9|30003.9|29996.9|30006.4|29999.4|29996.4|29989.4|7
1617394200000|2021-04-02 20:10:00|30006.4|29999.4|30010.4|29995.4|30010.4|30001.9|30003.9|29995.4|0
1617394500000|2021-04-02 20:15:00|30007.9|29992.9|30010.4|29995.4|30012.9|29997.9|30007.9|29992.9|2
1617394800000|2021-04-02 20:20:00|30015.4|30000.4|30007.9|29992.9|30017.9|30002.9|30007.9|29992.9|15
1617395100000|2021-04-02 20:25:00|29987.9|29972.9|29995.4|29980.4|30007.9|29992.9|29987.9|29972.9|6
1617395400000|2021-04-02 20:30:00|30002.9|29987.9|29995.4|29980.4|30002.9|29987.9|29990.4|29975.4|16
1617395700000|2021-04-02 20:35:00|29997.9|29982.9|30015.4|30000.4|30022.9|30007.9|29997.9|29982.9|9
1617396000000|2021-04-02 20:40:00|30020.4|30005.4|30030.4|30015.4|30037.9|30022.9|30020.4|30005.4|16
1617573600000|2021-04-04 22:00:00|30050.4|30035.4|30047.9|30032.9|30052.9|30037.9|30022.9|30007.9|92
1617573900000|2021-04-04 22:05:00|30045.4|30030.4|30050.4|30035.4|30050.4|30035.4|30045.4|30030.4|8
1617574200000|2021-04-04 22:10:00|30047.9|30032.9|30035.4|30020.4|30047.9|30032.9|30030.4|30015.4|29
1617574500000|2021-04-04 22:15:00|30032.9|30017.9|30035.4|30020.4|30035.4|30020.4|30027.9|30012.9|16
1617574800000|2021-04-04 22:20:00|30037.9|30022.9|30027.9|30012.9|30037.9|30022.9|30027.9|30012.9|1
1617575100000|2021-04-04 22:25:00|30030.4|30015.4|30022.9|30007.9|30032.9|30017.9|30022.9|30007.9|0
1617575400000|2021-04-04 22:30:00|30025.4|30010.4|30010.4|29995.4|30025.4|30010.4|30010.4|29995.4|25
1617575700000|2021-04-04 22:35:00|30012.9|29997.9|30007.9|29992.9|30015.4|30000.4|30007.9|29992.9|20
1617576000000|2021-04-04 22:40:00|30010.4|29995.4|30002.9|29987.9|30012.9|29997.9|30000.4|29985.4|48
1617576300000|2021-04-04 22:45:00|||||||||15
1617576600000|2021-04-04 22:50:00|30000.4|29985.4|29992.9|29977.9|30000.4|29985.4|29992.9|29977.9|10
1617576900000|2021-04-04 22:55:00|29995.4|29980.4|30005.4|29990.4|30007.9|29992.9|29995.4|29980.4|39
1617577200000|2021-04-04 23:00:00|30002.9|29987.9|30022.9|30007.9|30035.4|30020.4|30002.9|29987.9|78
1617577500000|2021-04-04 23:05:00|30027.9|30012.9|30012.9|29997.9|30032.9|30017.9|30012.9|29997.9|25
1617577800000|2021-04-04 23:10:00|30017.9|30002.9|30022.9|30007.9|30022.9|30007.9|30017.9|30002.9|18
1617578100000|2021-04-04 23:15:00|30020.4|30005.4|30022.9|30007.9|30022.9|30007.9|30017.9|30002.9|4
1617578400000|2021-04-04 23:20:00|30020.4|30005.4|30035.4|30020.4|30037.9|30022.9|30017.9|30002.9|18
1617578700000|2021-04-04 23:25:00|30032.9|30017.9|30042.9|30027.9|30042.9|30027.9|30030.4|30015.4|5
1617579000000|2021-04-04 23:30:00|30047.9|30032.9|30063.9|30056.9|30073.9|30066.9|30046.4|30032.9|4841
1617579300000|2021-04-04 23:35:00|30061.4|30054.4|30078.9|30071.9|30078.9|30071.9|30053.9|30046.9|118
1617579600000|2021-04-04 23:40:00|30083.9|30076.9|30093.9|30086.9|30093.9|30086.9|30078.9|30071.9|244
1617579900000|2021-04-04 23:45:00|30098.9|30091.9|30138.9|30131.9|30146.4|30139.4|30078.9|30071.9|376
1617580200000|2021-04-04 23:50:00|30141.4|30134.4|30128.9|30121.9|30151.4|30144.4|30123.9|30116.9|236
1617580500000|2021-04-04 23:55:00|30126.4|30119.4|30108.9|30101.9|30131.4|30124.4|30108.9|30101.9|281
1617580800000|2021-04-05 00:00:00|30111.4|30104.4|30151.4|30144.4|30151.4|30144.4|30081.4|30074.4|1940
1617581100000|2021-04-05 00:05:00|30153.9|30146.9|30103.9|30096.9|30218.9|30211.9|30098.9|30091.9|1702
1617581400000|2021-04-05 00:10:00|30101.4|30094.4|30068.9|30061.9|30128.9|30121.9|30063.9|30056.9|933
1617581700000|2021-04-05 00:15:00|30071.4|30064.4|30068.9|30061.9|30096.4|30089.4|30048.9|30041.9|674
1617582000000|2021-04-05 00:20:00|30066.4|30059.4|30088.9|30081.9|30088.9|30081.9|30028.9|30021.9|639
1617582300000|2021-04-05 00:25:00|30091.4|30084.4|30078.9|30071.9|30118.9|30111.9|30068.9|30061.9|555
1617582600000|2021-04-05 00:30:00|30081.4|30074.4|30136.4|30129.4|30148.9|30141.9|30078.9|30071.9|652
1617582900000|2021-04-05 00:35:00|30138.9|30131.9|30138.9|30131.9|30161.4|30154.4|30128.9|30121.9|471
1617583200000|2021-04-05 00:40:00|30141.4|30134.4|30116.4|30109.4|30148.9|30141.9|30113.9|30106.9|368
1617583500000|2021-04-05 00:45:00|30118.9|30111.9|30133.9|30126.9|30143.9|30136.9|30108.9|30101.9|214
1617583800000|2021-04-05 00:50:00|30136.4|30129.4|30158.9|30151.9|30158.9|30151.9|30118.9|30111.9|265
1617584100000|2021-04-05 00:55:00|30153.9|30146.9|30153.9|30146.9|30168.9|30161.9|30153.9|30146.9|305
1617584400000|2021-04-05 01:00:00|30151.4|30144.4|30118.9|30111.9|30158.9|30151.9|30116.4|30109.4|274
1617584700000|2021-04-05 01:05:00|30116.4|30109.4|30118.9|30111.9|30118.9|30111.9|30108.9|30101.9|161
1617585000000|2021-04-05 01:10:00|30121.4|30114.4|30108.9|30101.9|30123.9|30116.9|30101.4|30094.4|165
1617585300000|2021-04-05 01:15:00|30106.4|30099.4|30098.9|30091.9|30108.9|30101.9|30076.4|30069.4|172
1617585600000|2021-04-05 01:20:00|30096.4|30089.4|30128.9|30121.9|30128.9|30121.9|30088.9|30081.9|181
1617585900000|2021-04-05 01:25:00|30126.4|30119.4|30093.9|30086.9|30133.9|30126.9|30088.9|30081.9|226
1617586200000|2021-04-05 01:30:00|30091.4|30084.4|30083.9|30076.9|30106.4|30099.4|30078.9|30071.9|117
1617586500000|2021-04-05 01:35:00|30086.4|30079.4|30078.9|30071.9|30103.9|30096.9|30078.9|30071.9|198
1617586800000|2021-04-05 01:40:00|30083.9|30076.9|30068.9|30061.9|30088.9|30081.9|30063.9|30056.9|214
1617587100000|2021-04-05 01:45:00|30066.4|30059.4|30108.9|30101.9|30108.9|30101.9|30063.9|30056.9|224
1617587400000|2021-04-05 01:50:00|30103.9|30096.9|30098.9|30091.9|30111.4|30104.4|30088.9|30081.9|159
1617587700000|2021-04-05 01:55:00|30101.4|30094.4|30113.9|30106.9|30118.9|30111.9|30098.9|30091.9|251
1617588000000|2021-04-05 02:00:00|30116.4|30109.4|30113.9|30106.9|30118.9|30111.9|30098.9|30091.9|118
1617588300000|2021-04-05 02:05:00|30116.4|30109.4|30113.9|30106.9|30121.4|30114.4|30098.9|30091.9|146
1617588600000|2021-04-05 02:10:00|30111.4|30104.4|30093.9|30086.9|30113.9|30106.9|30088.9|30081.9|103
1617588900000|2021-04-05 02:15:00|30098.9|30091.9|30083.9|30076.9|30103.9|30096.9|30081.4|30074.4|118
1617589200000|2021-04-05 02:20:00|30088.9|30081.9|30108.9|30101.9|30113.9|30106.9|30088.9|30081.9|142
1617589500000|2021-04-05 02:25:00|30106.4|30099.4|30093.9|30086.9|30106.4|30099.4|30083.9|30076.9|272
1617589800000|2021-04-05 02:30:00|30098.9|30091.9|30093.9|30086.9|30098.9|30091.9|30088.9|30081.9|169
1617590100000|2021-04-05 02:35:00|30096.4|30089.4|30098.9|30091.9|30103.9|30096.9|30088.9|30081.9|70
1617590400000|2021-04-05 02:40:00|30101.4|30094.4|30098.9|30091.9|30103.9|30096.9|30098.9|30091.9|128
1617590700000|2021-04-05 02:45:00|30101.4|30094.4|30098.9|30091.9|30103.9|30096.9|30098.9|30091.9|22
1617591000000|2021-04-05 02:50:00|30096.4|30089.4|30093.9|30086.9|30096.4|30089.4|30088.9|30081.9|123
1617591300000|2021-04-05 02:55:00|30098.9|30091.9|30088.9|30081.9|30098.9|30091.9|30088.9|30081.9|91
1617591600000|2021-04-05 03:00:00|30091.4|30084.4|30108.9|30101.9|30108.9|30101.9|30088.9|30081.9|110
1617591900000|2021-04-05 03:05:00|30113.9|30106.9|30108.9|30101.9|30118.9|30111.9|30103.9|30096.9|200
1617592200000|2021-04-05 03:10:00|30113.9|30106.9|30113.9|30106.9|30113.9|30106.9|30108.9|30101.9|34
1617592500000|2021-04-05 03:15:00|30116.4|30109.4|30118.9|30111.9|30123.9|30116.9|30113.9|30106.9|115
1617592800000|2021-04-05 03:20:00|30123.9|30116.9|30143.9|30136.9|30143.9|30136.9|30123.9|30116.9|169
1617593100000|2021-04-05 03:25:00|30138.9|30131.9|30133.9|30126.9|30138.9|30131.9|30128.9|30121.9|156
1617593400000|2021-04-05 03:30:00|30128.9|30121.9|30128.9|30121.9|30148.9|30141.9|30123.9|30116.9|434
1617593700000|2021-04-05 03:35:00|30123.9|30116.9|30116.4|30109.4|30128.9|30121.9|30111.4|30104.4|155
1617594000000|2021-04-05 03:40:00|30118.9|30111.9|30118.9|30111.9|30123.9|30116.9|30108.9|30101.9|176
1617594300000|2021-04-05 03:45:00|30113.9|30106.9|30123.9|30116.9|30128.9|30121.9|30103.9|30096.9|196
1617594600000|2021-04-05 03:50:00|30126.4|30119.4|30128.9|30121.9|30136.4|30129.4|30123.9|30116.9|150
1617594900000|2021-04-05 03:55:00|30131.4|30124.4|30143.9|30136.9|30148.9|30141.9|30123.9|30116.9|212
1617595200000|2021-04-05 04:00:00|30141.4|30134.4|30128.9|30121.9|30148.9|30141.9|30128.9|30121.9|189
1617595500000|2021-04-05 04:05:00|30123.9|30116.9|30123.9|30116.9|30136.4|30129.4|30123.9|30116.9|69
1617595800000|2021-04-05 04:10:00|30126.4|30119.4|30128.9|30121.9|30138.9|30131.9|30123.9|30116.9|156
1617596100000|2021-04-05 04:15:00|30131.4|30124.4|30128.9|30121.9|30133.9|30126.9|30123.9|30116.9|138
1617596400000|2021-04-05 04:20:00|30123.9|30116.9|30128.9|30121.9|30138.9|30131.9|30123.9|30116.9|131
1617596700000|2021-04-05 04:25:00|30131.4|30124.4|30123.9|30116.9|30133.9|30126.9|30123.9|30116.9|96
1617597000000|2021-04-05 04:30:00|30121.4|30114.4|30113.9|30106.9|30123.9|30116.9|30113.9|30106.9|77
1617597300000|2021-04-05 04:35:00|30118.9|30111.9|30113.9|30106.9|30118.9|30111.9|30113.9|30106.9|45
1617597600000|2021-04-05 04:40:00|30108.9|30101.9|30098.9|30091.9|30111.4|30104.4|30098.9|30091.9|185
1617597900000|2021-04-05 04:45:00|30101.4|30094.4|30108.9|30101.9|30113.9|30106.9|30093.9|30086.9|181
1617598200000|2021-04-05 04:50:00|30106.4|30099.4|30098.9|30091.9|30113.9|30106.9|30098.9|30091.9|107
1617598500000|2021-04-05 04:55:00|30101.4|30094.4|30103.9|30096.9|30108.9|30101.9|30098.9|30091.9|167
1617598800000|2021-04-05 05:00:00|30101.4|30094.4|30108.9|30101.9|30108.9|30101.9|30093.9|30086.9|226
1617599100000|2021-04-05 05:05:00|30111.4|30104.4|30108.9|30101.9|30123.9|30116.9|30108.9|30101.9|406
1617599400000|2021-04-05 05:10:00|30113.9|30106.9|30103.9|30096.9|30113.9|30106.9|30103.9|30096.9|211
1617599700000|2021-04-05 05:15:00|30108.9|30101.9|30093.9|30086.9|30108.9|30101.9|30088.9|30081.9|340
1617600000000|2021-04-05 05:20:00|30091.4|30084.4|30103.9|30096.9|30103.9|30096.9|30088.9|30081.9|264
1617600300000|2021-04-05 05:25:00|30098.9|30091.9|30098.9|30091.9|30103.9|30096.9|30093.9|30086.9|481
1617600600000|2021-04-05 05:30:00|30103.9|30096.9|30108.9|30101.9|30108.9|30101.9|30088.9|30081.9|453
1617600900000|2021-04-05 05:35:00|30103.9|30096.9|30128.9|30121.9|30128.9|30121.9|30103.9|30096.9|457
1617601200000|2021-04-05 05:40:00|30126.4|30119.4|30133.9|30126.9|30148.9|30141.9|30118.9|30111.9|1004
1617601500000|2021-04-05 05:45:00|30131.4|30124.4|30118.9|30111.9|30138.9|30131.9|30118.9|30111.9|354
1617601800000|2021-04-05 05:50:00|30113.9|30106.9|30108.9|30101.9|30118.9|30111.9|30093.9|30086.9|440
1617602100000|2021-04-05 05:55:00|30103.9|30096.9|30093.9|30086.9|30108.9|30101.9|30078.9|30071.9|1220
1617602400000|2021-04-05 06:00:00|30098.9|30091.9|30093.9|30086.9|30108.9|30101.9|30073.9|30066.9|1580
1617602700000|2021-04-05 06:05:00|30091.4|30084.4|30098.9|30091.9|30098.9|30091.9|30083.9|30076.9|701
1617603000000|2021-04-05 06:10:00|30096.4|30089.4|30083.9|30076.9|30098.9|30091.9|30073.9|30066.9|782
1617603300000|2021-04-05 06:15:00|30088.9|30081.9|30083.9|30076.9|30093.9|30086.9|30083.9|30076.9|169
1617603600000|2021-04-05 06:20:00|30078.9|30071.9|30078.9|30071.9|30078.9|30071.9|30078.9|30071.9|27
1617603900000|2021-04-05 06:25:00|30076.4|30069.4|30088.9|30081.9|30088.9|30081.9|30073.9|30066.9|44
1617604200000|2021-04-05 06:30:00|30086.4|30079.4|30083.9|30076.9|30088.9|30081.9|30083.9|30076.9|10
1617604500000|2021-04-05 06:35:00|30086.4|30079.4|30083.9|30076.9|30088.9|30081.9|30083.9|30076.9|3
1617604800000|2021-04-05 06:40:00|30086.4|30079.4|30091.4|30084.4|30091.4|30084.4|30083.9|30076.9|9
1617605100000|2021-04-05 06:45:00|30093.9|30086.9|30091.4|30084.4|30093.9|30086.9|30088.9|30081.9|17
1617605400000|2021-04-05 06:50:00|30088.9|30081.9|30091.4|30084.4|30091.4|30084.4|30086.4|30079.4|13
1617605700000|2021-04-05 06:55:00|30093.9|30086.9|30093.9|30086.9|30093.9|30086.9|30086.4|30079.4|21
1617606000000|2021-04-05 07:00:00|30088.9|30081.9|30083.9|30076.9|30091.4|30084.4|30083.9|30076.9|17
1617606300000|2021-04-05 07:05:00|30086.4|30079.4|30088.9|30081.9|30088.9|30081.9|30081.4|30074.4|25
1617606600000|2021-04-05 07:10:00|30086.4|30079.4|30083.9|30076.9|30088.9|30081.9|30083.9|30076.9|2
1617606900000|2021-04-05 07:15:00|30088.9|30081.9|30083.9|30076.9|30088.9|30081.9|30083.9|30076.9|32
1617607200000|2021-04-05 07:20:00|30086.4|30079.4|30083.9|30076.9|30088.9|30081.9|30083.9|30076.9|9
1617607500000|2021-04-05 07:25:00|30081.4|30074.4|30078.9|30071.9|30083.9|30076.9|30078.9|30071.9|52
1617607800000|2021-04-05 07:30:00|30081.4|30074.4|30078.9|30071.9|30083.9|30076.9|30066.4|30059.4|86
1617608100000|2021-04-05 07:35:00|30083.9|30076.9|30096.4|30089.4|30098.9|30091.9|30083.9|30076.9|60
1617608400000|2021-04-05 07:40:00|30098.9|30091.9|30083.9|30076.9|30098.9|30091.9|30083.9|30076.9|24
1617608700000|2021-04-05 07:45:00|30078.9|30071.9|30093.9|30086.9|30093.9|30086.9|30076.4|30069.4|33
1617609000000|2021-04-05 07:50:00|30098.9|30091.9|30103.9|30096.9|30111.4|30104.4|30098.9|30091.9|95
1617609300000|2021-04-05 07:55:00|30106.4|30099.4|30103.9|30096.9|30108.9|30101.9|30103.9|30096.9|11
1617609600000|2021-04-05 08:00:00|30106.4|30099.4|30108.9|30101.9|30108.9|30101.9|30103.9|30096.9|78
1617609900000|2021-04-05 08:05:00|30103.9|30096.9|30093.9|30086.9|30108.9|30101.9|30093.9|30086.9|76
1617610200000|2021-04-05 08:10:00|30091.4|30084.4|30093.9|30086.9|30103.9|30096.9|30088.9|30081.9|40
1617610500000|2021-04-05 08:15:00|30096.4|30089.4|30093.9|30086.9|30098.9|30091.9|30088.9|30081.9|24
1617610800000|2021-04-05 08:20:00|30088.9|30081.9|30083.9|30076.9|30093.9|30086.9|30083.9|30076.9|45
1617611100000|2021-04-05 08:25:00|30086.4|30079.4|30073.9|30066.9|30086.4|30079.4|30073.9|30066.9|11
1617611400000|2021-04-05 08:30:00|30076.4|30069.4|30078.9|30071.9|30083.9|30076.9|30073.9|30066.9|22
1617611700000|2021-04-05 08:35:00|30081.4|30074.4|30078.9|30071.9|30083.9|30076.9|30073.9|30066.9|18
1617612000000|2021-04-05 08:40:00|30081.4|30074.4|30088.9|30081.9|30088.9|30081.9|30078.9|30071.9|4
1617612300000|2021-04-05 08:45:00|30091.4|30084.4|30093.9|30086.9|30093.9|30086.9|30083.9|30076.9|16
1617612600000|2021-04-05 08:50:00|30088.9|30081.9|30088.9|30081.9|30088.9|30081.9|30088.9|30081.9|3
1617612900000|2021-04-05 08:55:00|30098.9|30091.9|30083.9|30076.9|30098.9|30091.9|30083.9|30076.9|80
1617613200000|2021-04-05 09:00:00|30078.9|30071.9|30086.4|30079.4|30086.4|30079.4|30073.9|30066.9|16
1617613500000|2021-04-05 09:05:00|30088.9|30081.9|30093.9|30086.9|30096.4|30089.4|30083.9|30076.9|28
1617613800000|2021-04-05 09:10:00|30088.9|30081.9|30083.9|30076.9|30088.9|30081.9|30083.9|30076.9|22
1617614100000|2021-04-05 09:15:00|30086.4|30079.4|30093.9|30086.9|30093.9|30086.9|30083.9|30076.9|6
1617614400000|2021-04-05 09:20:00|30088.9|30081.9|30088.9|30081.9|30093.9|30086.9|30088.9|30081.9|10
1617614700000|2021-04-05 09:25:00|30091.4|30084.4|30093.9|30086.9|30093.9|30086.9|30088.9|30081.9|4
1617615000000|2021-04-05 09:30:00|30098.9|30091.9|30098.9|30091.9|30101.4|30094.4|30098.9|30091.9|9
1617615300000|2021-04-05 09:35:00|30101.4|30094.4|30098.9|30091.9|30103.9|30096.9|30098.9|30091.9|10
1617615600000|2021-04-05 09:40:00|30101.4|30094.4|30103.9|30096.9|30103.9|30096.9|30101.4|30094.4|12
1617615900000|2021-04-05 09:45:00|||||||||1
1617616200000|2021-04-05 09:50:00|30098.9|30091.9|30098.9|30091.9|30098.9|30091.9|30096.4|30089.4|26
1617616500000|2021-04-05 09:55:00|30093.9|30086.9|30093.9|30086.9|30098.9|30091.9|30088.9|30081.9|33
1617616800000|2021-04-05 10:00:00|30096.4|30089.4|30091.4|30084.4|30096.4|30089.4|30088.9|30081.9|3
1617617100000|2021-04-05 10:05:00|30093.9|30086.9|30093.9|30086.9|30093.9|30086.9|30091.4|30084.4|11
1617617400000|2021-04-05 10:10:00|30091.4|30084.4|30093.9|30086.9|30093.9|30086.9|30091.4|30084.4|6
1617617700000|2021-04-05 10:15:00|30098.9|30091.9|30093.9|30086.9|30098.9|30091.9|30093.9|30086.9|8
1617618000000|2021-04-05 10:20:00|30098.9|30091.9|30098.9|30091.9|30098.9|30091.9|30098.9|30091.9|6
1617618300000|2021-04-05 10:25:00|30103.9|30096.9|30101.4|30094.4|30103.9|30096.9|30101.4|30094.4|18
1617618600000|2021-04-05 10:30:00|30103.9|30096.9|30118.9|30111.9|30123.9|30116.9|30098.9|30091.9|64
1617618900000|2021-04-05 10:35:00|30113.9|30106.9|30113.9|30106.9|30113.9|30106.9|30113.9|30106.9|8
1617619200000|2021-04-05 10:40:00|30116.4|30109.4|30111.4|30104.4|30118.9|30111.9|30108.9|30101.9|31
1617619500000|2021-04-05 10:45:00|30108.9|30101.9|30108.9|30101.9|30113.9|30106.9|30108.9|30101.9|14
1617619800000|2021-04-05 10:50:00|30111.4|30104.4|30108.9|30101.9|30111.4|30104.4|30108.9|30101.9|4
1617620100000|2021-04-05 10:55:00|30111.4|30104.4|30113.9|30106.9|30113.9|30106.9|30108.9|30101.9|5
1617620400000|2021-04-05 11:00:00|30111.4|30104.4|30113.9|30106.9|30113.9|30106.9|30108.9|30101.9|10
1617620700000|2021-04-05 11:05:00|30123.9|30116.9|30118.9|30111.9|30128.9|30121.9|30116.4|30109.4|28
1617621000000|2021-04-05 11:10:00|30113.9|30106.9|30118.9|30111.9|30118.9|30111.9|30111.4|30104.4|9
1617621300000|2021-04-05 11:15:00|30113.9|30106.9|30113.9|30106.9|30113.9|30106.9|30113.9|30106.9|4
1617621600000|2021-04-05 11:20:00|30116.4|30109.4|30118.9|30111.9|30123.9|30116.9|30116.4|30109.4|13
1617621900000|2021-04-05 11:25:00|30121.4|30114.4|30118.9|30111.9|30123.9|30116.9|30118.9|30111.9|8
1617622200000|2021-04-05 11:30:00|30116.4|30109.4|30113.9|30106.9|30118.9|30111.9|30108.9|30101.9|11
1617622500000|2021-04-05 11:35:00|30111.4|30104.4|30111.4|30104.4|30111.4|30104.4|30108.9|30101.9|6
1617622800000|2021-04-05 11:40:00|30113.9|30106.9|30093.9|30086.9|30113.9|30106.9|30093.9|30086.9|16
1617623100000|2021-04-05 11:45:00|30091.4|30084.4|30088.9|30081.9|30093.9|30086.9|30088.9|30081.9|33
1617623400000|2021-04-05 11:50:00|30093.9|30086.9|30093.9|30086.9|30096.4|30089.4|30088.9|30081.9|24
1617623700000|2021-04-05 11:55:00|30096.4|30089.4|30098.9|30091.9|30098.9|30091.9|30093.9|30086.9|2
1617624000000|2021-04-05 12:00:00|30101.4|30094.4|30098.9|30091.9|30103.9|30096.9|30093.9|30086.9|16
1617624300000|2021-04-05 12:05:00|30101.4|30094.4|30098.9|30091.9|30103.9|30096.9|30098.9|30091.9|5
1617624600000|2021-04-05 12:10:00|30101.4|30094.4|30098.9|30091.9|30103.9|30096.9|30098.9|30091.9|19
1617624900000|2021-04-05 12:15:00|30101.4|30094.4|30103.9|30096.9|30103.9|30096.9|30101.4|30094.4|8
1617625200000|2021-04-05 12:20:00|30098.9|30091.9|30103.9|30096.9|30103.9|30096.9|30098.9|30091.9|15
1617625500000|2021-04-05 12:25:00|30106.4|30099.4|30108.9|30101.9|30108.9|30101.9|30103.9|30096.9|15
1617625800000|2021-04-05 12:30:00|30103.9|30096.9|30103.9|30096.9|30103.9|30096.9|30098.9|30091.9|22
1617626100000|2021-04-05 12:35:00|30108.9|30101.9|30103.9|30096.9|30108.9|30101.9|30103.9|30096.9|13
1617626400000|2021-04-05 12:40:00|30106.4|30099.4|30103.9|30096.9|30108.9|30101.9|30103.9|30096.9|43
1617626700000|2021-04-05 12:45:00|30106.4|30099.4|30113.9|30106.9|30113.9|30106.9|30103.9|30096.9|25
1617627000000|2021-04-05 12:50:00|30116.4|30109.4|30111.4|30104.4|30116.4|30109.4|30108.9|30101.9|26
1617627300000|2021-04-05 12:55:00|30108.9|30101.9|30108.9|30101.9|30113.9|30106.9|30108.9|30101.9|29
1617627600000|2021-04-05 13:00:00|30111.4|30104.4|30103.9|30096.9|30111.4|30104.4|30103.9|30096.9|26
1617627900000|2021-04-05 13:05:00|30106.4|30099.4|30106.4|30099.4|30108.9|30101.9|30103.9|30096.9|38
1617628200000|2021-04-05 13:10:00|30108.9|30101.9|30111.4|30104.4|30111.4|30104.4|30106.4|30099.4|18
1617628500000|2021-04-05 13:15:00|30108.9|30101.9|30103.9|30096.9|30111.4|30104.4|30103.9|30096.9|21
1617628800000|2021-04-05 13:20:00|30101.4|30094.4|30103.9|30096.9|30103.9|30096.9|30098.9|30091.9|21
1617629100000|2021-04-05 13:25:00|30106.4|30099.4|30103.9|30096.9|30108.9|30101.9|30103.9|30096.9|39
1617629400000|2021-04-05 13:30:00|30101.4|30094.4|30113.9|30106.9|30118.9|30111.9|30101.4|30094.4|247
1617629700000|2021-04-05 13:35:00|30111.4|30104.4|30103.9|30096.9|30118.9|30111.9|30103.9|30096.9|166
1617630000000|2021-04-05 13:40:00|30101.4|30094.4|30093.9|30086.9|30103.9|30096.9|30093.9|30086.9|92
1617630300000|2021-04-05 13:45:00|30096.4|30089.4|30088.9|30081.9|30106.4|30099.4|30086.4|30079.4|308
1617630600000|2021-04-05 13:50:00|30083.9|30076.9|30083.9|30076.9|30093.9|30086.9|30073.9|30066.9|91
1617630900000|2021-04-05 13:55:00|30086.4|30079.4|30083.9|30076.9|30088.9|30081.9|30083.9|30076.9|42
1617631200000|2021-04-05 14:00:00|30086.4|30079.4|30068.9|30061.9|30093.9|30086.9|30058.9|30051.9|165
1617631500000|2021-04-05 14:05:00|30073.9|30066.9|30048.9|30041.9|30073.9|30066.9|30048.9|30041.9|233
1617631800000|2021-04-05 14:10:00|30043.9|30036.9|30058.9|30051.9|30058.9|30051.9|30033.9|30026.9|129
1617632100000|2021-04-05 14:15:00|30063.9|30056.9|30083.9|30076.9|30093.9|30086.9|30063.9|30056.9|183
1617632400000|2021-04-05 14:20:00|30081.4|30074.4|30083.9|30076.9|30088.9|30081.9|30078.9|30071.9|141
1617632700000|2021-04-05 14:25:00|30078.9|30071.9|30063.9|30056.9|30083.9|30076.9|30058.9|30051.9|154
1617633000000|2021-04-05 14:30:00|30068.9|30061.9|30078.9|30071.9|30083.9|30076.9|30068.9|30061.9|111
1617633300000|2021-04-05 14:35:00|30081.4|30074.4|30078.9|30071.9|30083.9|30076.9|30073.9|30066.9|69
1617633600000|2021-04-05 14:40:00|30083.9|30076.9|30088.9|30081.9|30088.9|30081.9|30078.9|30071.9|78
1617633900000|2021-04-05 14:45:00|30093.9|30086.9|30098.9|30091.9|30103.9|30096.9|30088.9|30081.9|181
1617634200000|2021-04-05 14:50:00|30096.4|30089.4|30088.9|30081.9|30098.9|30091.9|30088.9|30081.9|105
1617634500000|2021-04-05 14:55:00|30091.4|30084.4|30083.9|30076.9|30093.9|30086.9|30083.9|30076.9|75
1617634800000|2021-04-05 15:00:00|30078.9|30071.9|30088.9|30081.9|30093.9|30086.9|30078.9|30071.9|111
1617635100000|2021-04-05 15:05:00|30093.9|30086.9|30096.4|30089.4|30098.9|30091.9|30088.9|30081.9|69
1617635400000|2021-04-05 15:10:00|30098.9|30091.9|30098.9|30091.9|30103.9|30096.9|30096.4|30089.4|15
1617635700000|2021-04-05 15:15:00|30093.9|30086.9|30086.4|30079.4|30093.9|30086.9|30083.9|30076.9|21
1617636000000|2021-04-05 15:20:00|30088.9|30081.9|30093.9|30086.9|30093.9|30086.9|30083.9|30076.9|38
1617636300000|2021-04-05 15:25:00|30088.9|30081.9|30093.9|30086.9|30098.9|30091.9|30088.9|30081.9|94
1617636600000|2021-04-05 15:30:00|30098.9|30091.9|30103.9|30096.9|30108.9|30101.9|30093.9|30086.9|75
1617636900000|2021-04-05 15:35:00|30106.4|30099.4|30118.9|30111.9|30123.9|30116.9|30103.9|30096.9|181
1617637200000|2021-04-05 15:40:00|30116.4|30109.4|30108.9|30101.9|30118.9|30111.9|30108.9|30101.9|43
1617637500000|2021-04-05 15:45:00|30111.4|30104.4|30108.9|30101.9|30113.9|30106.9|30103.9|30096.9|40
1617637800000|2021-04-05 15:50:00|30106.4|30099.4|30113.9|30106.9|30116.4|30109.4|30103.9|30096.9|15
1617638100000|2021-04-05 15:55:00|30108.9|30101.9|30118.9|30111.9|30118.9|30111.9|30108.9|30101.9|55
1617638400000|2021-04-05 16:00:00|30123.9|30116.9|30118.9|30111.9|30123.9|30116.9|30113.9|30106.9|43
1617638700000|2021-04-05 16:05:00|30116.4|30109.4|30113.9|30106.9|30118.9|30111.9|30113.9|30106.9|14
1617639000000|2021-04-05 16:10:00|30118.9|30111.9|30118.9|30111.9|30121.4|30114.4|30118.9|30111.9|21
1617639300000|2021-04-05 16:15:00|30113.9|30106.9|30123.9|30116.9|30123.9|30116.9|30113.9|30106.9|55
1617639600000|2021-04-05 16:20:00|30118.9|30111.9|30118.9|30111.9|30123.9|30116.9|30118.9|30111.9|34
1617639900000|2021-04-05 16:25:00|30121.4|30114.4|30123.9|30116.9|30123.9|30116.9|30118.9|30111.9|23
1617640200000|2021-04-05 16:30:00|30118.9|30111.9|30163.9|30156.9|30163.9|30156.9|30118.9|30111.9|205
1617640500000|2021-04-05 16:35:00|30166.4|30159.4|30163.9|30156.9|30168.9|30161.9|30158.9|30151.9|95
1617640800000|2021-04-05 16:40:00|30158.9|30151.9|30153.9|30146.9|30163.9|30156.9|30148.9|30141.9|129
1617641100000|2021-04-05 16:45:00|30158.9|30151.9|30153.9|30146.9|30158.9|30151.9|30153.9|30146.9|44
1617641400000|2021-04-05 16:50:00|30148.9|30141.9|30143.9|30136.9|30153.9|30146.9|30143.9|30136.9|24
1617641700000|2021-04-05 16:55:00|30148.9|30141.9|30143.9|30136.9|30148.9|30141.9|30128.9|30121.9|97
1617642000000|2021-04-05 17:00:00|30141.4|30134.4|30143.9|30136.9|30148.9|30141.9|30138.9|30131.9|24
1617642300000|2021-04-05 17:05:00|30138.9|30131.9|30138.9|30131.9|30143.9|30136.9|30133.9|30126.9|36
1617642600000|2021-04-05 17:10:00|30133.9|30126.9|30128.9|30121.9|30133.9|30126.9|30128.9|30121.9|19
1617642900000|2021-04-05 17:15:00|30126.4|30119.4|30143.9|30136.9|30143.9|30136.9|30123.9|30116.9|63
1617643200000|2021-04-05 17:20:00|30138.9|30131.9|30133.9|30126.9|30143.9|30136.9|30133.9|30126.9|51
1617643500000|2021-04-05 17:25:00|30138.9|30131.9|30138.9|30131.9|30143.9|30136.9|30133.9|30126.9|54
1617643800000|2021-04-05 17:30:00|30143.9|30136.9|30143.9|30136.9|30146.4|30139.4|30138.9|30131.9|15
1617644100000|2021-04-05 17:35:00|30138.9|30131.9|30138.9|30131.9|30143.9|30136.9|30133.9|30126.9|54
1617644400000|2021-04-05 17:40:00|30136.4|30129.4|30138.9|30131.9|30138.9|30131.9|30133.9|30126.9|12
1617644700000|2021-04-05 17:45:00|30136.4|30129.4|30148.9|30141.9|30148.9|30141.9|30136.4|30129.4|23
1617645000000|2021-04-05 17:50:00|30146.4|30139.4|30158.9|30151.9|30158.9|30151.9|30146.4|30139.4|15
1617645300000|2021-04-05 17:55:00|30163.9|30156.9|30163.9|30156.9|30163.9|30156.9|30156.4|30149.4|15
1617645600000|2021-04-05 18:00:00|30158.9|30151.9|30153.9|30146.9|30163.9|30156.9|30153.9|30146.9|26
1617645900000|2021-04-05 18:05:00|30158.9|30151.9|30153.9|30146.9|30158.9|30151.9|30153.9|30146.9|23
1617646200000|2021-04-05 18:10:00|30156.4|30149.4|30153.9|30146.9|30156.4|30149.4|30153.9|30146.9|7
1617646500000|2021-04-05 18:15:00|30158.9|30151.9|30148.9|30141.9|30158.9|30151.9|30148.9|30141.9|13
1617646800000|2021-04-05 18:20:00|30143.9|30136.9|30148.9|30141.9|30153.9|30146.9|30143.9|30136.9|28
1617647100000|2021-04-05 18:25:00|30153.9|30146.9|30153.9|30146.9|30153.9|30146.9|30148.9|30141.9|18
1617647400000|2021-04-05 18:30:00|30158.9|30151.9|30158.9|30151.9|30158.9|30151.9|30158.9|30151.9|10
1617647700000|2021-04-05 18:35:00|30153.9|30146.9|30158.9|30151.9|30158.9|30151.9|30148.9|30141.9|63
1617648000000|2021-04-05 18:40:00|30163.9|30156.9|30153.9|30146.9|30163.9|30156.9|30148.9|30141.9|69
1617648300000|2021-04-05 18:45:00|30151.4|30144.4|30148.9|30141.9|30153.9|30146.9|30143.9|30136.9|18
1617648600000|2021-04-05 18:50:00|30153.9|30146.9|30143.9|30136.9|30153.9|30146.9|30138.9|30131.9|27
1617648900000|2021-04-05 18:55:00|30146.4|30139.4|30143.9|30136.9|30148.9|30141.9|30138.9|30131.9|24
1617649200000|2021-04-05 19:00:00|30141.4|30134.4|30143.9|30136.9|30148.9|30141.9|30133.9|30126.9|92
1617649500000|2021-04-05 19:05:00|30141.4|30134.4|30138.9|30131.9|30148.9|30141.9|30133.9|30126.9|171
1617649800000|2021-04-05 19:10:00|30143.9|30136.9|30138.9|30131.9|30143.9|30136.9|30133.9|30126.9|74
1617650100000|2021-04-05 19:15:00|30136.4|30129.4|30148.9|30141.9|30148.9|30141.9|30136.4|30129.4|38
1617650400000|2021-04-05 19:20:00|30146.4|30139.4|30153.9|30146.9|30153.9|30146.9|30146.4|30139.4|51
1617650700000|2021-04-05 19:25:00|30151.4|30144.4|30151.4|30144.4|30153.9|30146.9|30143.9|30136.9|82
1617651000000|2021-04-05 19:30:00|30148.9|30141.9|30148.9|30141.9|30153.9|30146.9|30143.9|30136.9|82
1617651300000|2021-04-05 19:35:00|30151.4|30144.4|30163.9|30156.9|30168.9|30161.9|30148.9|30141.9|86
1617651600000|2021-04-05 19:40:00|30161.4|30154.4|30161.4|30154.4|30163.9|30156.9|30148.9|30141.9|32
1617651900000|2021-04-05 19:45:00|30158.9|30151.9|30183.9|30176.9|30193.9|30186.9|30158.9|30151.9|166
1617652200000|2021-04-05 19:50:00|30178.9|30171.9|30223.9|30216.9|30228.9|30221.9|30171.4|30164.4|296
1617652500000|2021-04-05 19:55:00|30218.9|30211.9|30188.9|30181.9|30218.9|30211.9|30186.4|30179.4|226
1617652800000|2021-04-05 20:00:00|30193.9|30186.9|30208.9|30201.9|30208.9|30201.9|30188.9|30181.9|128
1617653100000|2021-04-05 20:05:00|30206.4|30199.4|30226.4|30219.4|30228.9|30221.9|30206.4|30199.4|87
1617653400000|2021-04-05 20:10:00|30223.9|30216.9|30217.9|30202.9|30228.9|30221.9|30211.4|30202.9|116
1617653700000|2021-04-05 20:15:00|30220.4|30205.4|30235.4|30220.4|30235.4|30220.4|30220.4|30205.4|39
1617654000000|2021-04-05 20:20:00|30237.9|30222.9|30245.4|30230.4|30247.9|30232.9|30235.4|30220.4|45
1617654300000|2021-04-05 20:25:00|30247.9|30232.9|30257.9|30242.9|30257.9|30242.9|30242.9|30227.9|26
1617654600000|2021-04-05 20:30:00|30252.9|30237.9|30250.4|30235.4|30257.9|30242.9|30250.4|30235.4|13
1617654900000|2021-04-05 20:35:00|30252.9|30237.9|30252.9|30237.9|30252.9|30237.9|30250.4|30235.4|8
1617655500000|2021-04-05 20:45:00|30250.4|30235.4|30245.4|30230.4|30252.9|30237.9|30242.9|30227.9|18
1617655800000|2021-04-05 20:50:00|30242.9|30227.9|30240.4|30225.4|30245.4|30230.4|30240.4|30225.4|6
1617656100000|2021-04-05 20:55:00|30237.9|30222.9|30252.8|30222.8|30252.9|30235.4|30237.9|30221.6|15
1617656400000|2021-04-05 21:00:00|30253.1|30223.1|30250.2|30220.2|30253.5|30223.5|30248|30218|0
1617656700000|2021-04-05 21:05:00|30249.6|30219.6|30244.6|30214.6|30250.2|30220.2|30244.6|30214.6|0
1617657000000|2021-04-05 21:10:00|30244.4|30214.4|30243.9|30213.9|30247|30217|30243.3|30213.3|0
1617657300000|2021-04-05 21:15:00|30243.8|30213.8|30243.3|30213.3|30243.9|30213.9|30243.3|30213.3|0
1617657600000|2021-04-05 21:20:00|30242.3|30212.3|30248.7|30218.7|30248.9|30218.9|30242.3|30212.3|0
1617657900000|2021-04-05 21:25:00|30249.3|30219.3|30250.6|30220.6|30251.2|30221.2|30248.5|30218.5|0
1617658200000|2021-04-05 21:30:00|30250.9|30220.9|30249.9|30219.9|30251.3|30221.3|30249|30219|0
1617658500000|2021-04-05 21:35:00|30249.2|30219.2|30243.8|30213.8|30249.9|30219.9|30222|30192|0
1617658800000|2021-04-05 21:40:00|30242.8|30212.8|30238|30208|30242.8|30212.8|30237.8|30207.8|0
1617659100000|2021-04-05 21:45:00|30238.4|30208.4|30237|30207|30238.4|30208.4|30235.5|30205.5|0
1617659400000|2021-04-05 21:50:00|30236.6|30206.6|30235.7|30205.7|30237.4|30207.4|30235.7|30205.7|0
1617659700000|2021-04-05 21:55:00|30236.1|30206.1|30247.5|30217.5|30247.9|30217.9|30235.6|30205.6|0
1617660000000|2021-04-05 22:00:00|30248.8|30218.8|30260.4|30245.4|30262.9|30247.9|30244.3|30214.3|10
1617660300000|2021-04-05 22:05:00|30257.9|30242.9|30260.4|30245.4|30260.4|30245.4|30257.9|30242.9|3
1617660600000|2021-04-05 22:10:00|30257.9|30242.9|30255.4|30240.4|30257.9|30242.9|30255.4|30240.4|2
1617660900000|2021-04-05 22:15:00|30257.9|30242.9|30255.4|30240.4|30257.9|30242.9|30255.4|30240.4|1
1617661800000|2021-04-05 22:30:00|30252.9|30237.9|30250.4|30235.4|30252.9|30237.9|30240.4|30225.4|18
1617662100000|2021-04-05 22:35:00|30247.9|30232.9|30255.4|30240.4|30255.4|30240.4|30247.9|30232.9|4
1617662400000|2021-04-05 22:40:00|30257.9|30242.9|30265.4|30250.4|30265.4|30250.4|30257.9|30242.9|3
1617662700000|2021-04-05 22:45:00|30267.9|30252.9|30270.4|30255.4|30272.9|30257.9|30265.4|30250.4|2
1617663000000|2021-04-05 22:50:00|30267.9|30252.9|30247.9|30232.9|30267.9|30252.9|30247.9|30232.9|30
1617663300000|2021-04-05 22:55:00|30255.4|30240.4|30265.4|30250.4|30265.4|30250.4|30252.9|30237.9|27
1617663600000|2021-04-05 23:00:00|30267.9|30252.9|30277.9|30262.9|30285.4|30270.4|30265.4|30250.4|22
1617663900000|2021-04-05 23:05:00|30275.4|30260.4|30275.4|30260.4|30275.4|30260.4|30272.9|30257.9|8
1617664200000|2021-04-05 23:10:00|30272.9|30257.9|30270.4|30255.4|30277.9|30262.9|30270.4|30255.4|5
1617664500000|2021-04-05 23:15:00|30272.9|30257.9|30270.4|30255.4|30272.9|30257.9|30270.4|30255.4|0
1617664800000|2021-04-05 23:20:00|30272.9|30257.9|30272.9|30257.9|30272.9|30257.9|30267.9|30252.9|9
1617665100000|2021-04-05 23:25:00|30277.9|30262.9|30277.9|30262.9|30282.9|30267.9|30272.9|30257.9|25
1617665400000|2021-04-05 23:30:00|30280.4|30265.4|30268.9|30261.9|30287.9|30276.9|30263.9|30256.9|7157
1617665700000|2021-04-05 23:35:00|30271.4|30264.4|30273.9|30266.9|30273.9|30266.9|30268.9|30261.9|71
1617666000000|2021-04-05 23:40:00|30268.9|30261.9|30261.4|30254.4|30273.9|30266.9|30258.9|30251.9|272
1617666300000|2021-04-05 23:45:00|30258.9|30251.9|30253.9|30246.9|30283.9|30276.9|30241.4|30234.4|486
1617666600000|2021-04-05 23:50:00|30256.4|30249.4|30251.4|30244.4|30258.9|30251.9|30233.9|30226.9|306
1617666900000|2021-04-05 23:55:00|30248.9|30241.9|30233.9|30226.9|30258.9|30251.9|30226.4|30219.4|339
1617667200000|2021-04-06 00:00:00|30231.4|30224.4|30131.4|30124.4|30241.4|30234.4|30128.9|30121.9|1900
1617667500000|2021-04-06 00:05:00|30133.9|30126.9|30106.4|30099.4|30141.4|30134.4|30088.9|30081.9|1627
1617667800000|2021-04-06 00:10:00|30103.9|30096.9|30146.4|30139.4|30153.9|30146.9|30098.9|30091.9|720
1617668100000|2021-04-06 00:15:00|30148.9|30141.9|30118.9|30111.9|30148.9|30141.9|30108.9|30101.9|673
1617668400000|2021-04-06 00:20:00|30116.4|30109.4|30088.9|30081.9|30123.9|30116.9|30086.4|30079.4|483
1617668700000|2021-04-06 00:25:00|30091.4|30084.4|30093.9|30086.9|30116.4|30109.4|30078.9|30071.9|371
1617669000000|2021-04-06 00:30:00|30091.4|30084.4|30071.4|30064.4|30091.4|30084.4|30053.9|30046.9|707
1617669300000|2021-04-06 00:35:00|30068.9|30061.9|30113.9|30106.9|30113.9|30106.9|30063.9|30056.9|657
1617669600000|2021-04-06 00:40:00|30111.4|30104.4|30103.9|30096.9|30113.9|30106.9|30098.9|30091.9|227
1617669900000|2021-04-06 00:45:00|30101.4|30094.4|30108.9|30101.9|30113.9|30106.9|30071.4|30064.4|284
1617670200000|2021-04-06 00:50:00|30106.4|30099.4|30103.9|30096.9|30123.9|30116.9|30103.9|30096.9|163
1617670500000|2021-04-06 00:55:00|30106.4|30099.4|30078.9|30071.9|30108.9|30101.9|30078.9|30071.9|213
1617670800000|2021-04-06 01:00:00|30076.4|30069.4|30088.9|30081.9|30098.9|30091.9|30076.4|30069.4|211
1617671100000|2021-04-06 01:05:00|30091.4|30084.4|30061.4|30054.4|30093.9|30086.9|30058.9|30051.9|190
1617671400000|2021-04-06 01:10:00|30063.9|30056.9|30066.4|30059.4|30076.4|30069.4|30056.4|30049.4|144
1617671700000|2021-04-06 01:15:00|30063.9|30056.9|30058.9|30051.9|30068.9|30061.9|30058.9|30051.9|141
1617672000000|2021-04-06 01:20:00|30061.4|30054.4|30068.9|30061.9|30076.4|30069.4|30048.9|30041.9|184
1617672300000|2021-04-06 01:25:00|30063.9|30056.9|30038.9|30031.9|30063.9|30056.9|30038.9|30031.9|158
1617672600000|2021-04-06 01:30:00|30043.9|30036.9|30013.9|30006.9|30053.9|30046.9|30013.9|30006.9|353
1617672900000|2021-04-06 01:35:00|30018.9|30011.9|30028.9|30021.9|30046.4|30039.4|30013.9|30006.9|537
1617673200000|2021-04-06 01:40:00|30031.4|30024.4|29978.9|29971.9|30038.9|30031.9|29973.9|29966.9|547
1617673500000|2021-04-06 01:45:00|29981.4|29974.4|29953.9|29946.9|29983.9|29976.9|29933.9|29926.9|641
1617673800000|2021-04-06 01:50:00|29948.9|29941.9|29908.9|29901.9|29958.9|29951.9|29903.9|29896.9|768
1617674100000|2021-04-06 01:55:00|29913.9|29906.9|29886.4|29879.4|29913.9|29906.9|29856.4|29849.4|777
1617674400000|2021-04-06 02:00:00|29888.9|29881.9|29903.9|29896.9|29918.9|29911.9|29888.9|29881.9|794
1617674700000|2021-04-06 02:05:00|29898.9|29891.9|29823.9|29816.9|29898.9|29891.9|29823.9|29816.9|641
1617675000000|2021-04-06 02:10:00|29826.4|29819.4|29843.9|29836.9|29848.9|29841.9|29813.9|29806.9|813
1617675300000|2021-04-06 02:15:00|29841.4|29834.4|29878.9|29871.9|29878.9|29871.9|29833.9|29826.9|611
1617675600000|2021-04-06 02:20:00|29881.4|29874.4|29868.9|29861.9|29896.4|29889.4|29863.9|29856.9|502
1617675900000|2021-04-06 02:25:00|29871.4|29864.4|29878.9|29871.9|29891.4|29884.4|29866.4|29859.4|307
1617676200000|2021-04-06 02:30:00|29873.9|29866.9|29873.9|29866.9|29878.9|29871.9|29853.9|29846.9|460
1617676500000|2021-04-06 02:35:00|29868.9|29861.9|29878.9|29871.9|29883.9|29876.9|29868.9|29861.9|244
1617676800000|2021-04-06 02:40:00|29873.9|29866.9|29876.4|29869.4|29878.9|29871.9|29843.9|29836.9|218
1617677100000|2021-04-06 02:45:00|29878.9|29871.9|29883.9|29876.9|29883.9|29876.9|29858.9|29851.9|124
1617677400000|2021-04-06 02:50:00|29878.9|29871.9|29878.9|29871.9|29883.9|29876.9|29868.9|29861.9|133
1617677700000|2021-04-06 02:55:00|29873.9|29866.9|29883.9|29876.9|29883.9|29876.9|29873.9|29866.9|151
1617678000000|2021-04-06 03:00:00|29886.4|29879.4|29878.6|29871.6|29888.9|29881.9|29873.6|29866.6|166
1617678300000|2021-04-06 03:05:00|29876.1|29869.1|29873.6|29866.6|29881.1|29874.1|29868.6|29861.6|155
1617678600000|2021-04-06 03:10:00|29876.1|29869.1|29863.6|29856.6|29888.6|29881.6|29863.6|29856.6|141
1617678900000|2021-04-06 03:15:00|29868.6|29861.6|29873.6|29866.6|29873.6|29866.6|29846.1|29839.1|177
1617679200000|2021-04-06 03:20:00|29871.1|29864.1|29883.6|29876.6|29883.6|29876.6|29871.1|29864.1|130
1617679500000|2021-04-06 03:25:00|29888.6|29881.6|29863.6|29856.6|29888.6|29881.6|29863.6|29856.6|166
1617679800000|2021-04-06 03:30:00|29853.6|29846.6|29768.6|29761.6|29853.6|29846.6|29738.6|29731.6|1854
1617680100000|2021-04-06 03:35:00|29771.1|29764.1|29768.6|29761.6|29788.6|29781.6|29758.6|29751.6|697
1617680400000|2021-04-06 03:40:00|29766.1|29759.1|29773.6|29766.6|29778.6|29771.6|29746.1|29739.1|524
1617680700000|2021-04-06 03:45:00|29776.1|29769.1|29768.6|29761.6|29783.6|29776.6|29758.6|29751.6|445
1617681000000|2021-04-06 03:50:00|29766.1|29759.1|29758.6|29751.6|29768.6|29761.6|29728.6|29721.6|676
1617681300000|2021-04-06 03:55:00|29761.1|29754.1|29763.6|29756.6|29778.6|29771.6|29743.6|29736.6|422
1617681600000|2021-04-06 04:00:00|29768.6|29761.6|29783.6|29776.6|29788.6|29781.6|29756.1|29749.1|276
1617681900000|2021-04-06 04:05:00|29778.6|29771.6|29773.6|29766.6|29778.6|29771.6|29758.6|29751.6|256
1617682200000|2021-04-06 04:10:00|29771.1|29764.1|29778.6|29771.6|29778.6|29771.6|29758.6|29751.6|215
1617682500000|2021-04-06 04:15:00|29776.1|29769.1|29723.6|29716.6|29776.1|29769.1|29718.6|29711.6|517
1617682800000|2021-04-06 04:20:00|29721.1|29714.1|29771.1|29764.1|29778.6|29771.6|29718.6|29711.6|365
1617683100000|2021-04-06 04:25:00|29773.6|29766.6|29788.6|29781.6|29803.6|29796.6|29768.6|29761.6|443
1617683400000|2021-04-06 04:30:00|29793.6|29786.6|29788.6|29781.6|29813.6|29806.6|29768.6|29761.6|329
1617683700000|2021-04-06 04:35:00|29786.1|29779.1|29803.6|29796.6|29813.6|29806.6|29776.1|29769.1|318
1617684000000|2021-04-06 04:40:00|29798.6|29791.6|29803.6|29796.6|29808.6|29801.6|29781.1|29774.1|209
1617684300000|2021-04-06 04:45:00|29808.6|29801.6|29798.6|29791.6|29808.6|29801.6|29783.6|29776.6|230
1617684600000|2021-04-06 04:50:00|29793.6|29786.6|29778.6|29771.6|29798.6|29791.6|29778.6|29771.6|104
1617684900000|2021-04-06 04:55:00|29781.1|29774.1|29768.6|29761.6|29783.6|29776.6|29763.6|29756.6|235
1617685200000|2021-04-06 05:00:00|29771.1|29764.1|29763.6|29756.6|29773.6|29766.6|29753.6|29746.6|510
1617685500000|2021-04-06 05:05:00|29766.1|29759.1|29753.6|29746.6|29768.6|29761.6|29746.1|29739.1|342
1617685800000|2021-04-06 05:10:00|29751.1|29744.1|29758.6|29751.6|29773.6|29766.6|29738.6|29731.6|368
1617686100000|2021-04-06 05:15:00|29761.1|29754.1|29758.6|29751.6|29763.6|29756.6|29748.6|29741.6|251
1617686400000|2021-04-06 05:20:00|29761.1|29754.1|29753.6|29746.6|29763.6|29756.6|29746.1|29739.1|277
1617686700000|2021-04-06 05:25:00|29751.1|29744.1|29723.6|29716.6|29753.6|29746.6|29723.6|29716.6|841
1617687000000|2021-04-06 05:30:00|29718.6|29711.6|29748.6|29741.6|29758.6|29751.6|29696.1|29689.1|1198
1617687300000|2021-04-06 05:35:00|29746.1|29739.1|29723.6|29716.6|29753.6|29746.6|29718.6|29711.6|492
1617687600000|2021-04-06 05:40:00|29721.1|29714.1|29703.6|29696.6|29723.6|29716.6|29698.6|29691.6|609
1617687900000|2021-04-06 05:45:00|29706.1|29699.1|29713.6|29706.6|29718.6|29711.6|29673.6|29666.6|1514
1617688200000|2021-04-06 05:50:00|29718.6|29711.6|29738.6|29731.6|29763.6|29756.6|29713.6|29706.6|1286
1617688500000|2021-04-06 05:55:00|29741.1|29734.1|29723.6|29716.6|29743.6|29736.6|29708.6|29701.6|2376
1617688800000|2021-04-06 06:00:00|29718.6|29711.6|29738.6|29731.6|29763.6|29756.6|29713.6|29706.6|2734
1617689100000|2021-04-06 06:05:00|29741.1|29734.1|29733.6|29726.6|29758.6|29751.6|29733.6|29726.6|1188
1617689400000|2021-04-06 06:10:00|29731.1|29724.1|29711.1|29704.1|29758.6|29751.6|29688.6|29681.6|1011
1617689700000|2021-04-06 06:15:00|29713.6|29706.6|29703.6|29696.6|29713.6|29706.6|29693.6|29686.6|384
1617690000000|2021-04-06 06:20:00|29698.6|29691.6|29708.6|29701.6|29708.6|29701.6|29693.6|29686.6|249
1617690300000|2021-04-06 06:25:00|29711.1|29704.1|29718.6|29711.6|29728.6|29721.6|29703.6|29696.6|523
1617690600000|2021-04-06 06:30:00|29721.1|29714.1|29726.1|29719.1|29733.6|29726.6|29718.6|29711.6|165
1617690900000|2021-04-06 06:35:00|29728.6|29721.6|29741.1|29734.1|29743.6|29736.6|29726.1|29719.1|159
1617691200000|2021-04-06 06:40:00|29743.6|29736.6|29743.6|29736.6|29746.1|29739.1|29738.6|29731.6|48
1617691500000|2021-04-06 06:45:00|29751.1|29744.1|29743.6|29736.6|29751.1|29744.1|29741.1|29734.1|59
1617691800000|2021-04-06 06:50:00|29748.6|29741.6|29748.6|29741.6|29751.1|29744.1|29741.1|29734.1|117
1617692100000|2021-04-06 06:55:00|29751.1|29744.1|29743.6|29736.6|29753.6|29746.6|29736.1|29729.1|61
1617692400000|2021-04-06 07:00:00|29746.1|29739.1|29733.6|29726.6|29753.6|29746.6|29731.1|29724.1|253
1617692700000|2021-04-06 07:05:00|29731.1|29724.1|29713.6|29706.6|29731.1|29724.1|29698.6|29691.6|248
1617693000000|2021-04-06 07:10:00|29711.1|29704.1|29698.6|29691.6|29713.6|29706.6|29693.6|29686.6|81
1617693300000|2021-04-06 07:15:00|29696.1|29689.1|29703.6|29696.6|29713.6|29706.6|29693.6|29686.6|76
1617693600000|2021-04-06 07:20:00|29706.1|29699.1|29721.1|29714.1|29728.6|29721.6|29706.1|29699.1|238
1617693900000|2021-04-06 07:25:00|29723.6|29716.6|29728.6|29721.6|29746.1|29739.1|29723.6|29716.6|225
1617694200000|2021-04-06 07:30:00|29731.1|29724.1|29748.6|29741.6|29756.1|29749.1|29723.6|29716.6|284
1617694500000|2021-04-06 07:35:00|29751.1|29744.1|29773.6|29766.6|29783.6|29776.6|29743.6|29736.6|260
1617694800000|2021-04-06 07:40:00|29776.1|29769.1|29793.6|29786.6|29793.6|29786.6|29773.6|29766.6|218
1617695100000|2021-04-06 07:45:00|29796.1|29789.1|29773.6|29766.6|29803.6|29796.6|29773.6|29766.6|186
1617695400000|2021-04-06 07:50:00|29778.6|29771.6|29788.6|29781.6|29788.6|29781.6|29776.1|29769.1|79
1617695700000|2021-04-06 07:55:00|29793.6|29786.6|29778.6|29771.6|29793.6|29786.6|29768.6|29761.6|137
1617696000000|2021-04-06 08:00:00|29776.1|29769.1|29788.6|29781.6|29793.6|29786.6|29771.1|29764.1|58
1617696300000|2021-04-06 08:05:00|29783.6|29776.6|29783.6|29776.6|29788.6|29781.6|29783.6|29776.6|49
1617696600000|2021-04-06 08:10:00|29778.6|29771.6|29768.6|29761.6|29788.6|29781.6|29768.6|29761.6|82
1617696900000|2021-04-06 08:15:00|29771.1|29764.1|29763.6|29756.6|29771.1|29764.1|29748.6|29741.6|138
1617697200000|2021-04-06 08:20:00|29761.1|29754.1|29768.6|29761.6|29773.6|29766.6|29756.1|29749.1|98
1617697500000|2021-04-06 08:25:00|29771.1|29764.1|29773.6|29766.6|29773.6|29766.6|29756.1|29749.1|165
1617697800000|2021-04-06 08:30:00|29771.1|29764.1|29788.6|29781.6|29798.6|29791.6|29768.6|29761.6|186
1617698100000|2021-04-06 08:35:00|29791.1|29784.1|29813.6|29806.6|29823.6|29816.6|29791.1|29784.1|195
1617698400000|2021-04-06 08:40:00|29816.1|29809.1|29808.6|29801.6|29823.6|29816.6|29803.6|29796.6|299
1617698700000|2021-04-06 08:45:00|29813.6|29806.6|29813.6|29806.6|29821.1|29814.1|29808.6|29801.6|63
1617699000000|2021-04-06 08:50:00|29811.1|29804.1|29808.6|29801.6|29818.6|29811.6|29803.6|29796.6|84
1617699300000|2021-04-06 08:55:00|29813.6|29806.6|29803.6|29796.6|29818.6|29811.6|29798.6|29791.6|54
1617699600000|2021-04-06 09:00:00|29801.1|29794.1|29798.6|29791.6|29808.6|29801.6|29793.6|29786.6|76
1617699900000|2021-04-06 09:05:00|29803.6|29796.6|29798.6|29791.6|29803.6|29796.6|29793.6|29786.6|59
1617700200000|2021-04-06 09:10:00|29796.1|29789.1|29793.6|29786.6|29803.6|29796.6|29788.6|29781.6|52
1617700500000|2021-04-06 09:15:00|29791.1|29784.1|29803.6|29796.6|29803.6|29796.6|29791.1|29784.1|105
1617700800000|2021-04-06 09:20:00|29798.6|29791.6|29818.6|29811.6|29823.6|29816.6|29798.6|29791.6|195
1617701100000|2021-04-06 09:25:00|29813.6|29806.6|29808.6|29801.6|29816.1|29809.1|29808.6|29801.6|48
1617701400000|2021-04-06 09:30:00|29803.6|29796.6|29813.6|29806.6|29818.6|29811.6|29798.6|29791.6|87
1617701700000|2021-04-06 09:35:00|29811.1|29804.1|29813.6|29806.6|29818.6|29811.6|29803.6|29796.6|36
1617702000000|2021-04-06 09:40:00|29816.1|29809.1|29808.6|29801.6|29818.6|29811.6|29808.6|29801.6|66
1617702300000|2021-04-06 09:45:00|29813.6|29806.6|29823.6|29816.6|29828.6|29821.6|29813.6|29806.6|92
1617702600000|2021-04-06 09:50:00|29821.1|29814.1|29806.1|29799.1|29823.6|29816.6|29803.6|29796.6|31
1617702900000|2021-04-06 09:55:00|29808.6|29801.6|29813.6|29806.6|29818.6|29811.6|29808.6|29801.6|50
1617703200000|2021-04-06 10:00:00|29816.1|29809.1|29823.6|29816.6|29833.6|29826.6|29813.6|29806.6|44
1617703500000|2021-04-06 10:05:00|29818.6|29811.6|29828.6|29821.6|29828.6|29821.6|29818.6|29811.6|22
1617703800000|2021-04-06 10:10:00|29826.1|29819.1|29838.6|29831.6|29843.6|29836.6|29823.6|29816.6|89
1617704100000|2021-04-06 10:15:00|29843.6|29836.6|29833.6|29826.6|29843.6|29836.6|29826.1|29819.1|68
1617704400000|2021-04-06 10:20:00|29831.1|29824.1|29823.6|29816.6|29833.6|29826.6|29818.6|29811.6|43
1617704700000|2021-04-06 10:25:00|29821.1|29814.1|29813.6|29806.6|29823.6|29816.6|29813.6|29806.6|43
1617705000000|2021-04-06 10:30:00|29808.6|29801.6|29818.6|29811.6|29831.1|29824.1|29808.6|29801.6|41
1617705300000|2021-04-06 10:35:00|29823.6|29816.6|29821.1|29814.1|29826.1|29819.1|29813.6|29806.6|67
1617705600000|2021-04-06 10:40:00|29818.6|29811.6|29816.1|29809.1|29823.6|29816.6|29813.6|29806.6|42
1617705900000|2021-04-06 10:45:00|29818.6|29811.6|29823.6|29816.6|29823.6|29816.6|29813.6|29806.6|46
1617706200000|2021-04-06 10:50:00|29821.1|29814.1|29818.6|29811.6|29823.6|29816.6|29813.6|29806.6|61
1617706500000|2021-04-06 10:55:00|29816.1|29809.1|29813.6|29806.6|29818.6|29811.6|29806.1|29799.1|28
1617706800000|2021-04-06 11:00:00|29816.1|29809.1|29813.6|29806.6|29821.1|29814.1|29808.6|29801.6|53
1617707100000|2021-04-06 11:05:00|29808.6|29801.6|29803.6|29796.6|29816.1|29809.1|29803.6|29796.6|28
1617707400000|2021-04-06 11:10:00|29806.1|29799.1|29793.6|29786.6|29808.6|29801.6|29793.6|29786.6|67
1617707700000|2021-04-06 11:15:00|29788.6|29781.6|29798.6|29791.6|29803.6|29796.6|29788.6|29781.6|141
1617708000000|2021-04-06 11:20:00|29801.1|29794.1|29803.6|29796.6|29813.6|29806.6|29793.6|29786.6|61
1617708300000|2021-04-06 11:25:00|29798.6|29791.6|29803.6|29796.6|29808.6|29801.6|29798.6|29791.6|38
1617708600000|2021-04-06 11:30:00|29801.1|29794.1|29813.6|29806.6|29813.6|29806.6|29798.6|29791.6|32
1617708900000|2021-04-06 11:35:00|29808.6|29801.6|29823.6|29816.6|29823.6|29816.6|29803.6|29796.6|39
1617709200000|2021-04-06 11:40:00|29821.1|29814.1|29828.6|29821.6|29833.6|29826.6|29813.6|29806.6|38
1617709500000|2021-04-06 11:45:00|29826.1|29819.1|29828.6|29821.6|29828.6|29821.6|29823.6|29816.6|38
1617709800000|2021-04-06 11:50:00|29833.6|29826.6|29828.6|29821.6|29833.6|29826.6|29828.6|29821.6|191
1617710100000|2021-04-06 11:55:00|29833.6|29826.6|29831.1|29824.1|29833.6|29826.6|29828.6|29821.6|77
1617710400000|2021-04-06 12:00:00|29828.6|29821.6|29813.6|29806.6|29828.6|29821.6|29808.6|29801.6|142
1617710700000|2021-04-06 12:05:00|29818.6|29811.6|29818.6|29811.6|29823.6|29816.6|29813.6|29806.6|54
1617711000000|2021-04-06 12:10:00|29816.1|29809.1|29818.6|29811.6|29818.6|29811.6|29808.6|29801.6|21
1617711300000|2021-04-06 12:15:00|29813.6|29806.6|29808.6|29801.6|29813.6|29806.6|29803.6|29796.6|38
1617711600000|2021-04-06 12:20:00|29806.1|29799.1|29783.6|29776.6|29808.6|29801.6|29783.6|29776.6|83
1617711900000|2021-04-06 12:25:00|29778.6|29771.6|29768.6|29761.6|29783.6|29776.6|29763.6|29756.6|136
1617712200000|2021-04-06 12:30:00|29766.1|29759.1|29788.6|29781.6|29788.6|29781.6|29763.6|29756.6|54
1617712500000|2021-04-06 12:35:00|29786.1|29779.1|29763.6|29756.6|29786.1|29779.1|29763.6|29756.6|66
1617712800000|2021-04-06 12:40:00|29758.6|29751.6|29728.6|29721.6|29763.6|29756.6|29723.6|29716.6|298
1617713100000|2021-04-06 12:45:00|29726.1|29719.1|29723.6|29716.6|29753.6|29746.6|29718.6|29711.6|241
1617713400000|2021-04-06 12:50:00|29721.1|29714.1|29703.6|29696.6|29723.6|29716.6|29698.6|29691.6|125
1617713700000|2021-04-06 12:55:00|29701.1|29694.1|29683.6|29676.6|29703.6|29696.6|29673.6|29666.6|345
1617714000000|2021-04-06 13:00:00|29688.6|29681.6|29696.1|29689.1|29703.6|29696.6|29678.6|29671.6|231
1617714300000|2021-04-06 13:05:00|29693.6|29686.6|29703.6|29696.6|29716.1|29709.1|29693.6|29686.6|46
1617714600000|2021-04-06 13:10:00|29701.1|29694.1|29718.6|29711.6|29718.6|29711.6|29698.6|29691.6|35
1617714900000|2021-04-06 13:15:00|29716.1|29709.1|29703.6|29696.6|29718.6|29711.6|29688.6|29681.6|109
1617715200000|2021-04-06 13:20:00|29706.1|29699.1|29693.6|29686.6|29713.6|29706.6|29693.6|29686.6|56
1617715500000|2021-04-06 13:25:00|29691.1|29684.1|29688.6|29681.6|29693.6|29686.6|29683.6|29676.6|59
1617715800000|2021-04-06 13:30:00|29693.6|29686.6|29668.6|29661.6|29698.6|29691.6|29658.6|29651.6|412
1617716100000|2021-04-06 13:35:00|29671.1|29664.1|29658.6|29651.6|29673.6|29666.6|29648.6|29641.6|309
1617716400000|2021-04-06 13:40:00|29661.1|29654.1|29668.6|29661.6|29668.6|29661.6|29648.6|29641.6|232
1617716700000|2021-04-06 13:45:00|29673.6|29666.6|29703.6|29696.6|29703.6|29696.6|29671.1|29664.1|240
1617717000000|2021-04-06 13:50:00|29701.1|29694.1|29728.6|29721.6|29733.6|29726.6|29693.6|29686.6|366
1617717300000|2021-04-06 13:55:00|29723.6|29716.6|29723.6|29716.6|29728.6|29721.6|29718.6|29711.6|175
1617717600000|2021-04-06 14:00:00|29726.1|29719.1|29728.6|29721.6|29733.6|29726.6|29716.1|29709.1|155
1617717900000|2021-04-06 14:05:00|29733.6|29726.6|29723.6|29716.6|29733.6|29726.6|29711.1|29704.1|196
1617718200000|2021-04-06 14:10:00|29721.1|29714.1|29733.6|29726.6|29738.6|29731.6|29708.6|29701.6|154
1617718500000|2021-04-06 14:15:00|29738.6|29731.6|29743.6|29736.6|29743.6|29736.6|29723.6|29716.6|91
1617718800000|2021-04-06 14:20:00|29748.6|29741.6|29728.6|29721.6|29748.6|29741.6|29726.1|29719.1|90
1617719100000|2021-04-06 14:25:00|29731.1|29724.1|29728.6|29721.6|29748.6|29741.6|29728.6|29721.6|110
1617719400000|2021-04-06 14:30:00|29733.6|29726.6|29728.6|29721.6|29738.6|29731.6|29718.6|29711.6|95
1617719700000|2021-04-06 14:35:00|29723.6|29716.6|29738.6|29731.6|29743.6|29736.6|29713.6|29706.6|95
1617720000000|2021-04-06 14:40:00|29741.1|29734.1|29723.6|29716.6|29746.1|29739.1|29718.6|29711.6|67
1617720300000|2021-04-06 14:45:00|29726.1|29719.1|29723.6|29716.6|29738.6|29731.6|29723.6|29716.6|167
1617720600000|2021-04-06 14:50:00|29726.1|29719.1|29748.6|29741.6|29748.6|29741.6|29723.6|29716.6|215
1617720900000|2021-04-06 14:55:00|29746.1|29739.1|29751.1|29744.1|29758.6|29751.6|29743.6|29736.6|199
1617721200000|2021-04-06 15:00:00|29748.6|29741.6|29738.6|29731.6|29753.6|29746.6|29728.6|29721.6|143
1617721500000|2021-04-06 15:05:00|29741.1|29734.1|29733.6|29726.6|29741.1|29734.1|29723.6|29716.6|85
1617721800000|2021-04-06 15:10:00|29731.1|29724.1|29733.6|29726.6|29741.1|29734.1|29728.6|29721.6|226
1617722100000|2021-04-06 15:15:00|29731.1|29724.1|29733.6|29726.6|29743.6|29736.6|29728.6|29721.6|107
1617722400000|2021-04-06 15:20:00|29728.6|29721.6|29728.6|29721.6|29733.6|29726.6|29721.1|29714.1|171
1617722700000|2021-04-06 15:25:00|29723.6|29716.6|29728.6|29721.6|29728.6|29721.6|29718.6|29711.6|252
1617723000000|2021-04-06 15:30:00|29723.6|29716.6|29721.1|29714.1|29728.6|29721.6|29713.6|29706.6|186
1617723300000|2021-04-06 15:35:00|29718.6|29711.6|29743.6|29736.6|29748.6|29741.6|29718.6|29711.6|130
1617723600000|2021-04-06 15:40:00|29741.1|29734.1|29753.6|29746.6|29763.6|29756.6|29738.6|29731.6|213
1617723900000|2021-04-06 15:45:00|29756.1|29749.1|29778.6|29771.6|29778.6|29771.6|29756.1|29749.1|146
1617724200000|2021-04-06 15:50:00|29773.6|29766.6|29773.6|29766.6|29783.6|29776.6|29773.6|29766.6|189
1617724500000|2021-04-06 15:55:00|29768.6|29761.6|29776.1|29769.1|29778.6|29771.6|29763.6|29756.6|55
1617724800000|2021-04-06 16:00:00|29778.6|29771.6|29778.6|29771.6|29783.6|29776.6|29773.6|29766.6|85
1617725100000|2021-04-06 16:05:00|29781.1|29774.1|29768.6|29761.6|29783.6|29776.6|29768.6|29761.6|55
1617725400000|2021-04-06 16:10:00|29773.6|29766.6|29763.6|29756.6|29776.1|29769.1|29763.6|29756.6|96
1617725700000|2021-04-06 16:15:00|29768.6|29761.6|29763.6|29756.6|29778.6|29771.6|29763.6|29756.6|124
1617726000000|2021-04-06 16:20:00|29766.1|29759.1|29768.6|29761.6|29778.6|29771.6|29766.1|29759.1|52
1617726300000|2021-04-06 16:25:00|29773.6|29766.6|29761.1|29754.1|29773.6|29766.6|29758.6|29751.6|107
1617726600000|2021-04-06 16:30:00|29763.6|29756.6|29763.6|29756.6|29763.6|29756.6|29758.6|29751.6|46
1617726900000|2021-04-06 16:35:00|29766.1|29759.1|29748.6|29741.6|29766.1|29759.1|29743.6|29736.6|84
1617727200000|2021-04-06 16:40:00|29746.1|29739.1|29748.6|29741.6|29751.1|29744.1|29738.6|29731.6|51
1617727500000|2021-04-06 16:45:00|29743.6|29736.6|29738.6|29731.6|29748.6|29741.6|29728.6|29721.6|103
1617727800000|2021-04-06 16:50:00|29743.6|29736.6|29743.6|29736.6|29748.6|29741.6|29736.1|29729.1|73
1617728100000|2021-04-06 16:55:00|29746.1|29739.1|29743.6|29736.6|29746.1|29739.1|29733.6|29726.6|31
1617728400000|2021-04-06 17:00:00|29741.1|29734.1|29753.6|29746.6|29753.6|29746.6|29733.6|29726.6|172
1617728700000|2021-04-06 17:05:00|29751.1|29744.1|29721.1|29714.1|29753.6|29746.6|29721.1|29714.1|102
1617729000000|2021-04-06 17:10:00|29723.6|29716.6|29723.6|29716.6|29728.6|29721.6|29708.6|29701.6|199
1617729300000|2021-04-06 17:15:00|29721.1|29714.1|29716.1|29709.1|29728.6|29721.6|29713.6|29706.6|79
1617729600000|2021-04-06 17:20:00|29718.6|29711.6|29708.6|29701.6|29718.6|29711.6|29703.6|29696.6|64
1617729900000|2021-04-06 17:25:00|29706.1|29699.1|29698.6|29691.6|29708.6|29701.6|29693.6|29686.6|148
1617730200000|2021-04-06 17:30:00|29696.1|29689.1|29698.6|29691.6|29708.6|29701.6|29688.6|29681.6|80
1617730500000|2021-04-06 17:35:00|29703.6|29696.6|29713.6|29706.6|29713.6|29706.6|29698.6|29691.6|139
1617730800000|2021-04-06 17:40:00|29716.1|29709.1|29713.6|29706.6|29723.6|29716.6|29711.1|29704.1|182
1617731100000|2021-04-06 17:45:00|29711.1|29704.1|29708.6|29701.6|29718.6|29711.6|29708.6|29701.6|41
1617731400000|2021-04-06 17:50:00|29711.1|29704.1|29713.6|29706.6|29716.1|29709.1|29706.1|29699.1|28
1617731700000|2021-04-06 17:55:00|29716.1|29709.1|29708.6|29701.6|29718.6|29711.6|29708.6|29701.6|32
1617732000000|2021-04-06 18:00:00|29711.1|29704.1|29733.6|29726.6|29733.6|29726.6|29711.1|29704.1|33
1617732300000|2021-04-06 18:05:00|29731.1|29724.1|29718.6|29711.6|29731.1|29724.1|29718.6|29711.6|54
1617732600000|2021-04-06 18:10:00|29716.1|29709.1|29713.6|29706.6|29723.6|29716.6|29713.6|29706.6|78
1617732900000|2021-04-06 18:15:00|29708.6|29701.6|29703.6|29696.6|29708.6|29701.6|29698.6|29691.6|63
1617733200000|2021-04-06 18:20:00|29698.6|29691.6|29703.6|29696.6|29703.6|29696.6|29696.1|29689.1|44
1617733500000|2021-04-06 18:25:00|29701.1|29694.1|29693.6|29686.6|29703.6|29696.6|29691.1|29684.1|48
1617733800000|2021-04-06 18:30:00|29691.1|29684.1|29683.6|29676.6|29693.6|29686.6|29683.6|29676.6|42
1617734100000|2021-04-06 18:35:00|29681.1|29674.1|29673.6|29666.6|29683.6|29676.6|29668.6|29661.6|172
1617734400000|2021-04-06 18:40:00|29678.6|29671.6|29678.6|29671.6|29688.6|29681.6|29673.6|29666.6|83
1617734700000|2021-04-06 18:45:00|29673.6|29666.6|29691.1|29684.1|29693.6|29686.6|29673.6|29666.6|43
1617735000000|2021-04-06 18:50:00|29688.6|29681.6|29678.6|29671.6|29688.6|29681.6|29673.6|29666.6|94
1617735300000|2021-04-06 18:55:00|29683.6|29676.6|29666.1|29659.1|29688.6|29681.6|29663.6|29656.6|190
1617735600000|2021-04-06 19:00:00|29668.6|29661.6|29638.6|29631.6|29668.6|29661.6|29633.6|29626.6|182
1617735900000|2021-04-06 19:05:00|29643.6|29636.6|29623.6|29616.6|29646.1|29639.1|29623.6|29616.6|212
1617736200000|2021-04-06 19:10:00|29626.1|29619.1|29628.6|29621.6|29633.6|29626.6|29618.6|29611.6|175
1617736500000|2021-04-06 19:15:00|29631.1|29624.1|29643.6|29636.6|29643.6|29636.6|29618.6|29611.6|93
1617736800000|2021-04-06 19:20:00|29641.1|29634.1|29648.6|29641.6|29653.6|29646.6|29638.6|29631.6|65
1617737100000|2021-04-06 19:25:00|29651.1|29644.1|29658.6|29651.6|29666.1|29659.1|29643.6|29636.6|95
1617737400000|2021-04-06 19:30:00|29661.1|29654.1|29658.6|29651.6|29668.6|29661.6|29646.1|29639.1|31
1617737700000|2021-04-06 19:35:00|29653.6|29646.6|29653.6|29646.6|29668.6|29661.6|29653.6|29646.6|46
1617738000000|2021-04-06 19:40:00|29656.1|29649.1|29653.6|29646.6|29668.6|29661.6|29653.6|29646.6|30
1617738300000|2021-04-06 19:45:00|29656.1|29649.1|29658.6|29651.6|29663.6|29656.6|29651.1|29644.1|36
1617738600000|2021-04-06 19:50:00|29653.6|29646.6|29653.6|29646.6|29668.6|29661.6|29648.6|29641.6|256
1617738900000|2021-04-06 19:55:00|29658.6|29651.6|29688.6|29681.6|29691.1|29684.1|29653.6|29646.6|382
1617739200000|2021-04-06 20:00:00|29683.6|29676.6|29668.6|29661.6|29688.6|29681.6|29668.6|29661.6|76
1617739500000|2021-04-06 20:05:00|29666.1|29659.1|29658.6|29651.6|29668.6|29661.6|29658.6|29651.6|24
1617739800000|2021-04-06 20:10:00|29656.1|29649.1|29677.6|29662.6|29680.1|29671.6|29653.6|29646.6|151
1617740100000|2021-04-06 20:15:00|29675.1|29660.1|29672.6|29657.6|29680.1|29665.1|29667.6|29652.6|14
1617740400000|2021-04-06 20:20:00|29670.1|29655.1|29655.1|29640.1|29670.1|29655.1|29652.6|29637.6|33
1617740700000|2021-04-06 20:25:00|29657.6|29642.6|29645.1|29630.1|29660.1|29645.1|29642.6|29627.6|76
1617741000000|2021-04-06 20:30:00|29642.6|29627.6|29652.6|29637.6|29652.6|29637.6|29642.6|29627.6|11
1617741300000|2021-04-06 20:35:00|29645.1|29630.1|29647.6|29632.6|29647.6|29632.6|29645.1|29630.1|7
1617741600000|2021-04-06 20:40:00|||||||||10
1617741900000|2021-04-06 20:45:00|29645.1|29630.1|29645.1|29630.1|29652.6|29637.6|29637.6|29622.6|42
1617742200000|2021-04-06 20:50:00|29647.6|29632.6|29645.1|29630.1|29650.1|29635.1|29645.1|29630.1|18
1617742500000|2021-04-06 20:55:00|29642.6|29627.6|29647.5|29617.5|29648.9|29627.6|29635.1|29617.5|14
1617742800000|2021-04-06 21:00:00|29646.9|29616.9|29645.5|29615.5|29647.6|29617.6|29644.8|29614.8|0
1617743100000|2021-04-06 21:05:00|29644.8|29614.8|29645|29615|29645.7|29615.7|29644.8|29614.8|0
1617743400000|2021-04-06 21:10:00|29645.2|29615.2|29645.6|29615.6|29645.6|29615.6|29645.2|29615.2|0
1617743700000|2021-04-06 21:15:00|29645.7|29615.7|29647.5|29617.5|29647.6|29617.6|29645.7|29615.7|0
1617744000000|2021-04-06 21:20:00|29647.8|29617.8|29649.7|29619.7|29649.8|29619.8|29647.1|29617.1|0
1617744300000|2021-04-06 21:25:00|29649.5|29619.5|29649.5|29619.5|29650.8|29620.8|29648|29618|0
1617744600000|2021-04-06 21:30:00|29649.7|29619.7|29654.7|29624.7|29654.7|29624.7|29649.7|29619.7|0
1617744900000|2021-04-06 21:35:00|29653.9|29623.9|29656.3|29626.3|29656.5|29626.5|29653.9|29623.9|0
1617745200000|2021-04-06 21:40:00|29656.1|29626.1|29657.7|29627.7|29658.4|29628.4|29656.1|29626.1|0
1617745500000|2021-04-06 21:45:00|29658.3|29628.3|29658.3|29628.3|29658.3|29628.3|29658.3|29628.3|0
1617745800000|2021-04-06 21:50:00|29658.4|29628.4|29658.1|29628.1|29659.4|29629.4|29658.1|29628.1|0
1617746100000|2021-04-06 21:55:00|29657.5|29627.5|29657.9|29627.9|29658.6|29628.6|29656.4|29626.4|0
1617746400000|2021-04-06 22:00:00|29657|29627|29652.6|29637.6|29660.1|29645.1|29652.6|29623.8|11
1617746700000|2021-04-06 22:05:00|29650.1|29635.1|29645.1|29630.1|29652.6|29637.6|29645.1|29630.1|5
1617747000000|2021-04-06 22:10:00|29642.6|29627.6|29640.1|29625.1|29642.6|29627.6|29637.6|29622.6|1
1617747300000|2021-04-06 22:15:00|29637.6|29622.6|29637.6|29622.6|29637.6|29622.6|29637.6|29622.6|1
1617747900000|2021-04-06 22:25:00|29642.6|29627.6|29645.1|29630.1|29645.1|29630.1|29642.6|29627.6|2
1617748200000|2021-04-06 22:30:00|29637.6|29622.6|29635.1|29620.1|29640.1|29625.1|29627.6|29612.6|15
1617748500000|2021-04-06 22:35:00|29637.6|29622.6|29637.6|29622.6|29645.1|29630.1|29635.1|29620.1|25
1617748800000|2021-04-06 22:40:00|29632.6|29617.6|29632.6|29617.6|29640.1|29625.1|29632.6|29617.6|46
1617749100000|2021-04-06 22:45:00|29630.1|29615.1|29635.1|29620.1|29640.1|29625.1|29630.1|29615.1|11
1617749400000|2021-04-06 22:50:00|29637.6|29622.6|29640.1|29625.1|29642.6|29627.6|29637.6|29622.6|3
1617749700000|2021-04-06 22:55:00|29642.6|29627.6|29640.1|29625.1|29642.6|29627.6|29637.6|29622.6|7
1617750000000|2021-04-06 23:00:00|29637.6|29622.6|29660.1|29645.1|29662.6|29647.6|29635.1|29620.1|63
1617750300000|2021-04-06 23:05:00|29662.6|29647.6|29662.6|29647.6|29665.1|29650.1|29660.1|29645.1|42
1617750600000|2021-04-06 23:10:00|29665.1|29650.1|29665.1|29650.1|29667.6|29652.6|29662.6|29647.6|7
1617750900000|2021-04-06 23:15:00|29667.6|29652.6|29670.1|29655.1|29670.1|29655.1|29667.6|29652.6|3
1617751200000|2021-04-06 23:20:00|29672.6|29657.6|29670.1|29655.1|29672.6|29657.6|29667.6|29652.6|4
1617751500000|2021-04-06 23:25:00|29672.6|29657.6|29670.1|29655.1|29677.6|29662.6|29667.6|29652.6|9
1617751800000|2021-04-06 23:30:00|29672.6|29657.6|29683.6|29676.6|29698.6|29691.6|29672.6|29657.6|13470
1617752100000|2021-04-06 23:35:00|29678.6|29671.6|29698.6|29691.6|29698.6|29691.6|29673.6|29666.6|127
1617752400000|2021-04-06 23:40:00|29703.6|29696.6|29718.6|29711.6|29718.6|29711.6|29698.6|29691.6|227
1617752700000|2021-04-06 23:45:00|29721.1|29714.1|29723.6|29716.6|29738.6|29731.6|29698.6|29691.6|548
1617753000000|2021-04-06 23:50:00|29721.1|29714.1|29733.6|29726.6|29753.6|29746.6|29718.6|29711.6|101
1617753300000|2021-04-06 23:55:00|29731.1|29724.1|29758.6|29751.6|29768.6|29761.6|29728.6|29721.6|194
1617753600000|2021-04-07 00:00:00|29761.1|29754.1|29778.6|29771.6|29798.6|29791.6|29708.6|29701.6|997
1617753900000|2021-04-07 00:05:00|29776.1|29769.1|29783.6|29776.6|29793.6|29786.6|29758.6|29751.6|478
1617754200000|2021-04-07 00:10:00|29778.6|29771.6|29813.6|29806.6|29813.6|29806.6|29778.6|29771.6|587
1617754500000|2021-04-07 00:15:00|29816.1|29809.1|29783.6|29776.6|29823.6|29816.6|29778.6|29771.6|784
1617754800000|2021-04-07 00:20:00|29778.6|29771.6|29758.6|29751.6|29803.6|29796.6|29758.6|29751.6|624
1617755100000|2021-04-07 00:25:00|29756.1|29749.1|29791.1|29784.1|29798.6|29791.6|29748.6|29741.6|492
1617755400000|2021-04-07 00:30:00|29793.6|29786.6|29811.1|29804.1|29843.6|29836.6|29778.6|29771.6|594
1617755700000|2021-04-07 00:35:00|29813.6|29806.6|29843.6|29836.6|29873.6|29866.6|29808.6|29801.6|699
1617756000000|2021-04-07 00:40:00|29841.1|29834.1|29843.6|29836.6|29863.6|29856.6|29828.6|29821.6|575
1617756300000|2021-04-07 00:45:00|29838.6|29831.6|29833.6|29826.6|29848.6|29841.6|29826.1|29819.1|602
1617756600000|2021-04-07 00:50:00|29828.6|29821.6|29811.1|29804.1|29838.6|29831.6|29808.6|29801.6|264
1617756900000|2021-04-07 00:55:00|29813.6|29806.6|29813.6|29806.6|29818.6|29811.6|29803.6|29796.6|185
1617757200000|2021-04-07 01:00:00|29808.6|29801.6|29798.6|29791.6|29813.6|29806.6|29783.6|29776.6|279
1617757500000|2021-04-07 01:05:00|29796.1|29789.1|29768.6|29761.6|29798.6|29791.6|29763.6|29756.6|239
1617757800000|2021-04-07 01:10:00|29766.1|29759.1|29813.6|29806.6|29813.6|29806.6|29766.1|29759.1|435
1617758100000|2021-04-07 01:15:00|29811.1|29804.1|29808.6|29801.6|29818.6|29811.6|29803.6|29796.6|213
1617758400000|2021-04-07 01:20:00|29806.1|29799.1|29798.6|29791.6|29813.6|29806.6|29798.6|29791.6|321
1617758700000|2021-04-07 01:25:00|29796.1|29789.1|29783.6|29776.6|29798.6|29791.6|29758.6|29751.6|275
1617759000000|2021-04-07 01:30:00|29786.1|29779.1|29743.6|29736.6|29788.6|29781.6|29743.6|29736.6|241
1617759300000|2021-04-07 01:35:00|29741.1|29734.1|29726.1|29719.1|29746.1|29739.1|29713.6|29706.6|592
1617759600000|2021-04-07 01:40:00|29728.6|29721.6|29636.1|29629.1|29728.6|29721.6|29633.6|29626.6|1156
1617759900000|2021-04-07 01:45:00|29638.6|29631.6|29558.6|29551.6|29638.6|29631.6|29523.6|29516.6|1653
1617760200000|2021-04-07 01:50:00|29556.1|29549.1|29586.1|29579.1|29588.6|29581.6|29526.1|29519.1|1053
1617760500000|2021-04-07 01:55:00|29583.6|29576.6|29598.6|29591.6|29603.6|29596.6|29568.6|29561.6|683
1617760800000|2021-04-07 02:00:00|29596.1|29589.1|29668.6|29661.6|29673.6|29666.6|29591.1|29584.1|739
1617761100000|2021-04-07 02:05:00|29666.1|29659.1|29658.6|29651.6|29668.6|29661.6|29631.1|29624.1|549
1617761400000|2021-04-07 02:10:00|29663.6|29656.6|29718.6|29711.6|29728.6|29721.6|29663.6|29656.6|892
1617761700000|2021-04-07 02:15:00|29716.1|29709.1|29716.1|29709.1|29738.6|29731.6|29691.1|29684.1|353
1617762000000|2021-04-07 02:20:00|29713.6|29706.6|29688.6|29681.6|29738.6|29731.6|29683.6|29676.6|497
1617762300000|2021-04-07 02:25:00|29686.1|29679.1|29693.6|29686.6|29703.6|29696.6|29681.1|29674.1|366
1617762600000|2021-04-07 02:30:00|29691.1|29684.1|29708.6|29701.6|29711.1|29704.1|29688.6|29681.6|186
1617762900000|2021-04-07 02:35:00|29706.1|29699.1|29708.6|29701.6|29713.6|29706.6|29698.6|29691.6|89
1617763200000|2021-04-07 02:40:00|29711.1|29704.1|29708.6|29701.6|29713.6|29706.6|29701.1|29694.1|60
1617763500000|2021-04-07 02:45:00|29706.1|29699.1|29731.1|29724.1|29733.6|29726.6|29693.6|29686.6|243
1617763800000|2021-04-07 02:50:00|29733.6|29726.6|29723.6|29716.6|29733.6|29726.6|29718.6|29711.6|148
1617764100000|2021-04-07 02:55:00|29721.1|29714.1|29703.6|29696.6|29721.1|29714.1|29693.6|29686.6|123
1617764400000|2021-04-07 03:00:00|29706.1|29699.1|29693.6|29686.6|29708.6|29701.6|29688.6|29681.6|85
1617764700000|2021-04-07 03:05:00|29696.1|29689.1|29703.6|29696.6|29703.6|29696.6|29686.1|29679.1|94
1617765000000|2021-04-07 03:10:00|29706.1|29699.1|29728.6|29721.6|29736.1|29729.1|29703.6|29696.6|75
1617765300000|2021-04-07 03:15:00|29723.6|29716.6|29723.6|29716.6|29728.6|29721.6|29713.6|29706.6|79
1617765600000|2021-04-07 03:20:00|29728.6|29721.6|29728.6|29721.6|29733.6|29726.6|29723.6|29716.6|120
1617765900000|2021-04-07 03:25:00|29723.6|29716.6|29731.1|29724.1|29738.6|29731.6|29723.6|29716.6|146
1617766200000|2021-04-07 03:30:00|29733.6|29726.6|29806.1|29799.1|29808.6|29801.6|29728.6|29721.6|797
1617766500000|2021-04-07 03:35:00|29803.6|29796.6|29788.6|29781.6|29808.6|29801.6|29783.6|29776.6|299
1617766800000|2021-04-07 03:40:00|29786.1|29779.1|29788.6|29781.6|29798.6|29791.6|29778.6|29771.6|178
1617767100000|2021-04-07 03:45:00|29791.1|29784.1|29783.6|29776.6|29796.1|29789.1|29778.6|29771.6|159
1617767400000|2021-04-07 03:50:00|29788.6|29781.6|29803.6|29796.6|29803.6|29796.6|29783.6|29776.6|193
1617767700000|2021-04-07 03:55:00|29806.1|29799.1|29803.6|29796.6|29813.6|29806.6|29798.6|29791.6|179
1617768000000|2021-04-07 04:00:00|29801.1|29794.1|29803.6|29796.6|29813.6|29806.6|29788.6|29781.6|173
1617768300000|2021-04-07 04:05:00|29801.1|29794.1|29798.6|29791.6|29803.6|29796.6|29781.1|29774.1|164
1617768600000|2021-04-07 04:10:00|29796.1|29789.1|29783.6|29776.6|29796.1|29789.1|29783.6|29776.6|102
1617768900000|2021-04-07 04:15:00|29778.6|29771.6|29753.6|29746.6|29778.6|29771.6|29736.1|29729.1|439
1617769200000|2021-04-07 04:20:00|29748.6|29741.6|29748.6|29741.6|29748.6|29741.6|29723.6|29716.6|256
1617769500000|2021-04-07 04:25:00|29753.6|29746.6|29743.6|29736.6|29761.1|29754.1|29733.6|29726.6|291
1617769800000|2021-04-07 04:30:00|29741.1|29734.1|29733.6|29726.6|29743.6|29736.6|29716.1|29709.1|134
1617770100000|2021-04-07 04:35:00|29738.6|29731.6|29728.6|29721.6|29743.6|29736.6|29716.1|29709.1|60
1617770400000|2021-04-07 04:40:00|29726.1|29719.1|29743.6|29736.6|29743.6|29736.6|29718.6|29711.6|47
1617770700000|2021-04-07 04:45:00|29738.6|29731.6|29738.6|29731.6|29743.6|29736.6|29728.6|29721.6|109
1617771000000|2021-04-07 04:50:00|29741.1|29734.1|29738.6|29731.6|29748.6|29741.6|29733.6|29726.6|67
1617771300000|2021-04-07 04:55:00|29741.1|29734.1|29748.6|29741.6|29753.6|29746.6|29728.6|29721.6|60
1617771600000|2021-04-07 05:00:00|29751.1|29744.1|29738.6|29731.6|29763.6|29756.6|29738.6|29731.6|253
1617771900000|2021-04-07 05:05:00|29743.6|29736.6|29741.1|29734.1|29758.6|29751.6|29738.6|29731.6|197
1617772200000|2021-04-07 05:10:00|29738.6|29731.6|29743.6|29736.6|29743.6|29736.6|29723.6|29716.6|328
1617772500000|2021-04-07 05:15:00|29746.1|29739.1|29708.6|29701.6|29748.6|29741.6|29703.6|29696.6|432
1617772800000|2021-04-07 05:20:00|29711.1|29704.1|29741.1|29734.1|29743.6|29736.6|29711.1|29704.1|268
1617773100000|2021-04-07 05:25:00|29743.6|29736.6|29748.6|29741.6|29748.6|29741.6|29733.6|29726.6|156
1617773400000|2021-04-07 05:30:00|29753.6|29746.6|29763.6|29756.6|29768.6|29761.6|29748.6|29741.6|196
1617773700000|2021-04-07 05:35:00|29761.1|29754.1|29743.6|29736.6|29763.6|29756.6|29738.6|29731.6|299
1617774000000|2021-04-07 05:40:00|29741.1|29734.1|29733.6|29726.6|29743.6|29736.6|29728.6|29721.6|335
1617774300000|2021-04-07 05:45:00|29731.1|29724.1|29733.6|29726.6|29738.6|29731.6|29718.6|29711.6|252
1617774600000|2021-04-07 05:50:00|29738.6|29731.6|29738.6|29731.6|29753.6|29746.6|29728.6|29721.6|320
1617774900000|2021-04-07 05:55:00|29741.1|29734.1|29743.6|29736.6|29748.6|29741.6|29718.6|29711.6|948
1617775200000|2021-04-07 06:00:00|29738.6|29731.6|29743.6|29736.6|29748.6|29741.6|29733.6|29726.6|991
1617775500000|2021-04-07 06:05:00|29741.1|29734.1|29723.6|29716.6|29741.1|29734.1|29713.6|29706.6|845
1617775800000|2021-04-07 06:10:00|29716.1|29709.1|29713.6|29706.6|29718.6|29711.6|29703.6|29696.6|288
1617776100000|2021-04-07 06:15:00|29716.1|29709.1|29703.6|29696.6|29718.6|29711.6|29703.6|29696.6|194
1617776400000|2021-04-07 06:20:00|29708.6|29701.6|29703.6|29696.6|29718.6|29711.6|29703.6|29696.6|231
1617776700000|2021-04-07 06:25:00|29708.6|29701.6|29708.6|29701.6|29723.6|29716.6|29703.6|29696.6|39
1617777000000|2021-04-07 06:30:00|29711.1|29704.1|29708.6|29701.6|29711.1|29704.1|29703.6|29696.6|10
1617777300000|2021-04-07 06:35:00|29711.1|29704.1|29708.6|29701.6|29718.6|29711.6|29708.6|29701.6|30
1617777600000|2021-04-07 06:40:00|29711.1|29704.1|29711.1|29704.1|29713.6|29706.6|29708.6|29701.6|7
1617777900000|2021-04-07 06:45:00|29708.6|29701.6|29698.6|29691.6|29708.6|29701.6|29698.6|29691.6|17
1617778200000|2021-04-07 06:50:00|29701.1|29694.1|29701.1|29694.1|29703.6|29696.6|29698.6|29691.6|21
1617778500000|2021-04-07 06:55:00|29698.6|29691.6|29701.1|29694.1|29708.6|29701.6|29696.1|29689.1|24
1617778800000|2021-04-07 07:00:00|29703.6|29696.6|29688.6|29681.6|29713.6|29706.6|29688.6|29681.6|96
1617779100000|2021-04-07 07:05:00|29693.6|29686.6|29701.1|29694.1|29711.1|29704.1|29691.1|29684.1|34
1617779400000|2021-04-07 07:10:00|29698.6|29691.6|29713.6|29706.6|29713.6|29706.6|29698.6|29691.6|17
1617779700000|2021-04-07 07:15:00|29711.1|29704.1|29728.6|29721.6|29728.6|29721.6|29708.6|29701.6|93
1617780000000|2021-04-07 07:20:00|29731.1|29724.1|29708.6|29701.6|29731.1|29724.1|29701.1|29694.1|58
1617780300000|2021-04-07 07:25:00|29711.1|29704.1|29713.6|29706.6|29721.1|29714.1|29708.6|29701.6|38
1617780600000|2021-04-07 07:30:00|29716.1|29709.1|29693.6|29686.6|29723.6|29716.6|29673.6|29666.6|237
1617780900000|2021-04-07 07:35:00|29698.6|29691.6|29703.6|29696.6|29708.6|29701.6|29688.6|29681.6|77
1617781200000|2021-04-07 07:40:00|29701.1|29694.1|29688.6|29681.6|29703.6|29696.6|29678.6|29671.6|120
1617781500000|2021-04-07 07:45:00|29683.6|29676.6|29688.6|29681.6|29701.1|29694.1|29678.6|29671.6|60
1617781800000|2021-04-07 07:50:00|29683.6|29676.6|29693.6|29686.6|29698.6|29691.6|29678.6|29671.6|34
1617782100000|2021-04-07 07:55:00|29696.1|29689.1|29693.6|29686.6|29703.6|29696.6|29683.6|29676.6|84
1617782400000|2021-04-07 08:00:00|29698.6|29691.6|29701.1|29694.1|29703.6|29696.6|29688.6|29681.6|35
1617782700000|2021-04-07 08:05:00|29698.6|29691.6|29696.1|29689.1|29708.6|29701.6|29691.1|29684.1|43
1617783000000|2021-04-07 08:10:00|29693.6|29686.6|29698.6|29691.6|29698.6|29691.6|29688.6|29681.6|46
1617783300000|2021-04-07 08:15:00|29701.1|29694.1|29688.6|29681.6|29703.6|29696.6|29688.6|29681.6|46
1617783600000|2021-04-07 08:20:00|29691.1|29684.1|29688.6|29681.6|29701.1|29694.1|29688.6|29681.6|27
1617783900000|2021-04-07 08:25:00|29683.6|29676.6|29683.6|29676.6|29688.6|29681.6|29678.6|29671.6|61
1617784200000|2021-04-07 08:30:00|29686.1|29679.1|29668.6|29661.6|29688.6|29681.6|29663.6|29656.6|225
1617784500000|2021-04-07 08:35:00|29673.6|29666.6|29658.6|29651.6|29678.6|29671.6|29648.6|29641.6|386
1617784800000|2021-04-07 08:40:00|29656.1|29649.1|29661.1|29654.1|29668.6|29661.6|29648.6|29641.6|134
1617785100000|2021-04-07 08:45:00|29658.6|29651.6|29653.6|29646.6|29663.6|29656.6|29651.1|29644.1|57
1617785400000|2021-04-07 08:50:00|29651.1|29644.1|29658.6|29651.6|29661.1|29654.1|29651.1|29644.1|30
1617785700000|2021-04-07 08:55:00|29656.1|29649.1|29658.6|29651.6|29658.6|29651.6|29648.6|29641.6|21
1617786000000|2021-04-07 09:00:00|29663.6|29656.6|29673.6|29666.6|29673.6|29666.6|29658.6|29651.6|127
1617786300000|2021-04-07 09:05:00|29676.1|29669.1|29683.6|29676.6|29688.6|29681.6|29673.6|29666.6|121
1617786600000|2021-04-07 09:10:00|29681.1|29674.1|29658.6|29651.6|29688.6|29681.6|29653.6|29646.6|116
1617786900000|2021-04-07 09:15:00|29656.1|29649.1|29633.6|29626.6|29658.6|29651.6|29623.6|29616.6|218
1617787200000|2021-04-07 09:20:00|29631.1|29624.1|29638.6|29631.6|29646.1|29639.1|29628.6|29621.6|96
1617787500000|2021-04-07 09:25:00|29643.6|29636.6|29643.6|29636.6|29643.6|29636.6|29633.6|29626.6|69
1617787800000|2021-04-07 09:30:00|29646.1|29639.1|29613.6|29606.6|29646.1|29639.1|29603.6|29596.6|253
1617788100000|2021-04-07 09:35:00|29616.1|29609.1|29631.1|29624.1|29633.6|29626.6|29613.6|29606.6|110
1617788400000|2021-04-07 09:40:00|29628.6|29621.6|29643.6|29636.6|29643.6|29636.6|29623.6|29616.6|59
1617788700000|2021-04-07 09:45:00|29638.6|29631.6|29643.6|29636.6|29646.1|29639.1|29628.6|29621.6|63
1617789000000|2021-04-07 09:50:00|29641.1|29634.1|29638.6|29631.6|29641.1|29634.1|29633.6|29626.6|38
1617789300000|2021-04-07 09:55:00|29636.1|29629.1|29628.6|29621.6|29638.6|29631.6|29626.1|29619.1|30
1617789600000|2021-04-07 10:00:00|29633.6|29626.6|29631.1|29624.1|29638.6|29631.6|29628.6|29621.6|44
1617789900000|2021-04-07 10:05:00|29633.6|29626.6|29648.6|29641.6|29648.6|29641.6|29628.6|29621.6|30
1617790200000|2021-04-07 10:10:00|29643.6|29636.6|29653.6|29646.6|29653.6|29646.6|29643.6|29636.6|35
1617790500000|2021-04-07 10:15:00|29648.6|29641.6|29648.6|29641.6|29648.6|29641.6|29636.1|29629.1|50
1617790800000|2021-04-07 10:20:00|29646.1|29639.1|29638.6|29631.6|29653.6|29646.6|29633.6|29626.6|36
1617791100000|2021-04-07 10:25:00|29636.1|29629.1|29633.6|29626.6|29636.1|29629.1|29628.6|29621.6|57
1617791400000|2021-04-07 10:30:00|29628.6|29621.6|29633.6|29626.6|29633.6|29626.6|29623.6|29616.6|38
1617791700000|2021-04-07 10:35:00|29631.1|29624.1|29633.6|29626.6|29633.6|29626.6|29628.6|29621.6|19
1617792000000|2021-04-07 10:40:00|29628.6|29621.6|29628.6|29621.6|29633.6|29626.6|29626.1|29619.1|23
1617792300000|2021-04-07 10:45:00|29631.1|29624.1|29631.1|29624.1|29633.6|29626.6|29618.6|29611.6|65
1617792600000|2021-04-07 10:50:00|29628.6|29621.6|29638.6|29631.6|29638.6|29631.6|29628.6|29621.6|49
1617792900000|2021-04-07 10:55:00|29633.6|29626.6|29618.6|29611.6|29633.6|29626.6|29618.6|29611.6|40
1617793200000|2021-04-07 11:00:00|29623.6|29616.6|29628.6|29621.6|29633.6|29626.6|29618.6|29611.6|53
1617793500000|2021-04-07 11:05:00|29631.1|29624.1|29628.6|29621.6|29631.1|29624.1|29618.6|29611.6|30
1617793800000|2021-04-07 11:10:00|29626.1|29619.1|29633.6|29626.6|29636.1|29629.1|29623.6|29616.6|14
1617794100000|2021-04-07 11:15:00|29636.1|29629.1|29653.6|29646.6|29653.6|29646.6|29636.1|29629.1|38
1617794400000|2021-04-07 11:20:00|29648.6|29641.6|29643.6|29636.6|29648.6|29641.6|29643.6|29636.6|19
1617794700000|2021-04-07 11:25:00|29638.6|29631.6|29633.6|29626.6|29638.6|29631.6|29633.6|29626.6|29
1617795000000|2021-04-07 11:30:00|29631.1|29624.1|29633.6|29626.6|29643.6|29636.6|29628.6|29621.6|85
1617795300000|2021-04-07 11:35:00|29631.1|29624.1|29633.6|29626.6|29638.6|29631.6|29628.6|29621.6|27
1617795600000|2021-04-07 11:40:00|29628.6|29621.6|29628.6|29621.6|29633.6|29626.6|29628.6|29621.6|33
1617795900000|2021-04-07 11:45:00|29633.6|29626.6|29623.6|29616.6|29633.6|29626.6|29623.6|29616.6|17
1617796200000|2021-04-07 11:50:00|29621.1|29614.1|29623.6|29616.6|29623.6|29616.6|29613.6|29606.6|95
1617796500000|2021-04-07 11:55:00|29621.1|29614.1|29618.6|29611.6|29623.6|29616.6|29616.1|29609.1|22
1617796800000|2021-04-07 12:00:00|29613.6|29606.6|29613.6|29606.6|29618.6|29611.6|29613.6|29606.6|113
1617797100000|2021-04-07 12:05:00|29616.1|29609.1|29613.6|29606.6|29618.6|29611.6|29613.6|29606.6|74
1617797400000|2021-04-07 12:10:00|29608.6|29601.6|29593.6|29586.6|29613.6|29606.6|29593.6|29586.6|309
1617797700000|2021-04-07 12:15:00|29591.1|29584.1|29578.6|29571.6|29593.6|29586.6|29573.6|29566.6|168
1617798000000|2021-04-07 12:20:00|29576.1|29569.1|29571.1|29564.1|29578.6|29571.6|29568.6|29561.6|40
1617798300000|2021-04-07 12:25:00|29573.6|29566.6|29573.6|29566.6|29573.6|29566.6|29561.1|29554.1|85
1617798600000|2021-04-07 12:30:00|29576.1|29569.1|29576.1|29569.1|29583.6|29576.6|29573.6|29566.6|77
1617798900000|2021-04-07 12:35:00|29578.6|29571.6|29576.1|29569.1|29588.6|29581.6|29573.6|29566.6|108
1617799200000|2021-04-07 12:40:00|29578.6|29571.6|29588.6|29581.6|29588.6|29581.6|29576.1|29569.1|71
1617799500000|2021-04-07 12:45:00|29586.1|29579.1|29576.1|29569.1|29586.1|29579.1|29566.1|29559.1|66
1617799800000|2021-04-07 12:50:00|29578.6|29571.6|29566.1|29559.1|29578.6|29571.6|29558.6|29551.6|74
1617800100000|2021-04-07 12:55:00|29563.6|29556.6|29571.1|29564.1|29573.6|29566.6|29561.1|29554.1|76
1617800400000|2021-04-07 13:00:00|29573.6|29566.6|29588.6|29581.6|29593.6|29586.6|29573.6|29566.6|78
1617800700000|2021-04-07 13:05:00|29591.1|29584.1|29588.6|29581.6|29593.6|29586.6|29583.6|29576.6|53
1617801000000|2021-04-07 13:10:00|29591.1|29584.1|29588.6|29581.6|29593.6|29586.6|29588.6|29581.6|14
1617801300000|2021-04-07 13:15:00|29591.1|29584.1|29588.6|29581.6|29593.6|29586.6|29583.6|29576.6|18
1617801600000|2021-04-07 13:20:00|29591.1|29584.1|29588.6|29581.6|29593.6|29586.6|29588.6|29581.6|9
1617801900000|2021-04-07 13:25:00|29591.1|29584.1|29603.6|29596.6|29606.1|29599.1|29588.6|29581.6|158
1617802200000|2021-04-07 13:30:00|29606.1|29599.1|29633.6|29626.6|29643.6|29636.6|29606.1|29599.1|232
1617802500000|2021-04-07 13:35:00|29636.1|29629.1|29641.1|29634.1|29653.6|29646.6|29633.6|29626.6|148
1617802800000|2021-04-07 13:40:00|29643.6|29636.6|29633.6|29626.6|29643.6|29636.6|29623.6|29616.6|269
1617803100000|2021-04-07 13:45:00|29638.6|29631.6|29638.6|29631.6|29643.6|29636.6|29628.6|29621.6|71
1617803400000|2021-04-07 13:50:00|29633.6|29626.6|29633.6|29626.6|29638.6|29631.6|29628.6|29621.6|70
1617803700000|2021-04-07 13:55:00|29631.1|29624.1|29633.6|29626.6|29636.1|29629.1|29626.1|29619.1|104
1617804000000|2021-04-07 14:00:00|29631.1|29624.1|29628.6|29621.6|29633.6|29626.6|29613.6|29606.6|139
1617804300000|2021-04-07 14:05:00|29626.1|29619.1|29648.6|29641.6|29648.6|29641.6|29623.6|29616.6|345
1617804600000|2021-04-07 14:10:00|29643.6|29636.6|29638.6|29631.6|29643.6|29636.6|29628.6|29621.6|182
1617804900000|2021-04-07 14:15:00|29641.1|29634.1|29653.6|29646.6|29661.1|29654.1|29636.1|29629.1|337
1617805200000|2021-04-07 14:20:00|29648.6|29641.6|29673.6|29666.6|29678.6|29671.6|29648.6|29641.6|247
1617805500000|2021-04-07 14:25:00|29668.6|29661.6|29683.6|29676.6|29683.6|29676.6|29663.6|29656.6|70
1617805800000|2021-04-07 14:30:00|29678.6|29671.6|29681.1|29674.1|29688.6|29681.6|29678.6|29671.6|233
1617806100000|2021-04-07 14:35:00|29683.6|29676.6|29673.6|29666.6|29683.6|29676.6|29673.6|29666.6|227
1617806400000|2021-04-07 14:40:00|29676.1|29669.1|29678.6|29671.6|29683.6|29676.6|29671.1|29664.1|112
1617806700000|2021-04-07 14:45:00|29676.1|29669.1|29683.6|29676.6|29686.1|29679.1|29668.6|29661.6|217
1617807000000|2021-04-07 14:50:00|29686.1|29679.1|29683.6|29676.6|29688.6|29681.6|29681.1|29674.1|217
1617807300000|2021-04-07 14:55:00|29688.6|29681.6|29681.1|29674.1|29688.6|29681.6|29673.6|29666.6|143
1617807600000|2021-04-07 15:00:00|29678.6|29671.6|29678.6|29671.6|29683.6|29676.6|29673.6|29666.6|107
1617807900000|2021-04-07 15:05:00|29681.1|29674.1|29678.6|29671.6|29691.1|29684.1|29678.6|29671.6|87
1617808200000|2021-04-07 15:10:00|29681.1|29674.1|29673.6|29666.6|29683.6|29676.6|29668.6|29661.6|26
1617808500000|2021-04-07 15:15:00|29671.1|29664.1|29668.6|29661.6|29678.6|29671.6|29668.6|29661.6|36
1617808800000|2021-04-07 15:20:00|29663.6|29656.6|29653.6|29646.6|29668.6|29661.6|29653.6|29646.6|347
1617809100000|2021-04-07 15:25:00|29656.1|29649.1|29653.6|29646.6|29656.1|29649.1|29638.6|29631.6|159
1617809400000|2021-04-07 15:30:00|29651.1|29644.1|29638.6|29631.6|29651.1|29644.1|29628.6|29621.6|117
1617809700000|2021-04-07 15:35:00|29641.1|29634.1|29618.6|29611.6|29643.6|29636.6|29616.1|29609.1|212
1617810000000|2021-04-07 15:40:00|29616.1|29609.1|29608.6|29601.6|29618.6|29611.6|29603.6|29596.6|93
1617810300000|2021-04-07 15:45:00|29606.1|29599.1|29613.6|29606.6|29613.6|29606.6|29598.6|29591.6|89
1617810600000|2021-04-07 15:50:00|29616.1|29609.1|29616.1|29609.1|29618.6|29611.6|29608.6|29601.6|55
1617810900000|2021-04-07 15:55:00|29613.6|29606.6|29628.6|29621.6|29628.6|29621.6|29603.6|29596.6|50
1617811200000|2021-04-07 16:00:00|29623.6|29616.6|29636.1|29629.1|29643.6|29636.6|29623.6|29616.6|65
1617811500000|2021-04-07 16:05:00|29638.6|29631.6|29643.6|29636.6|29643.6|29636.6|29633.6|29626.6|45
1617811800000|2021-04-07 16:10:00|29638.6|29631.6|29628.6|29621.6|29643.6|29636.6|29628.6|29621.6|38
1617812100000|2021-04-07 16:15:00|29626.1|29619.1|29598.6|29591.6|29628.6|29621.6|29593.6|29586.6|89
1617812400000|2021-04-07 16:20:00|29601.1|29594.1|29623.6|29616.6|29623.6|29616.6|29596.1|29589.1|92
1617812700000|2021-04-07 16:25:00|29621.1|29614.1|29598.6|29591.6|29621.1|29614.1|29598.6|29591.6|120
1617813000000|2021-04-07 16:30:00|29601.1|29594.1|29608.6|29601.6|29613.6|29606.6|29598.6|29591.6|188
1617813300000|2021-04-07 16:35:00|29606.1|29599.1|29628.6|29621.6|29628.6|29621.6|29606.1|29599.1|49
1617813600000|2021-04-07 16:40:00|29633.6|29626.6|29623.6|29616.6|29633.6|29626.6|29623.6|29616.6|78
1617813900000|2021-04-07 16:45:00|29621.1|29614.1|29628.6|29621.6|29636.1|29629.1|29618.6|29611.6|28
1617814200000|2021-04-07 16:50:00|29623.6|29616.6|29613.6|29606.6|29633.6|29626.6|29608.6|29601.6|301
1617814500000|2021-04-07 16:55:00|29616.1|29609.1|29623.6|29616.6|29628.6|29621.6|29613.6|29606.6|42
1617814800000|2021-04-07 17:00:00|29628.6|29621.6|29638.6|29631.6|29641.1|29634.1|29623.6|29616.6|113
1617815100000|2021-04-07 17:05:00|29643.6|29636.6|29631.1|29624.1|29653.6|29646.6|29628.6|29621.6|47
1617815400000|2021-04-07 17:10:00|29628.6|29621.6|29643.6|29636.6|29648.6|29641.6|29628.6|29621.6|20
1617815700000|2021-04-07 17:15:00|29641.1|29634.1|29633.6|29626.6|29643.6|29636.6|29633.6|29626.6|22
1617816000000|2021-04-07 17:20:00|29636.1|29629.1|29628.6|29621.6|29638.6|29631.6|29628.6|29621.6|25
1617816300000|2021-04-07 17:25:00|29633.6|29626.6|29633.6|29626.6|29641.1|29634.1|29633.6|29626.6|28
1617816600000|2021-04-07 17:30:00|29631.1|29624.1|29643.6|29636.6|29643.6|29636.6|29628.6|29621.6|22
1617816900000|2021-04-07 17:35:00|29641.1|29634.1|29648.6|29641.6|29648.6|29641.6|29636.1|29629.1|5
1617817200000|2021-04-07 17:40:00|29646.1|29639.1|29653.6|29646.6|29653.6|29646.6|29646.1|29639.1|12
1617817500000|2021-04-07 17:45:00|29651.1|29644.1|29658.6|29651.6|29661.1|29654.1|29648.6|29641.6|45
1617817800000|2021-04-07 17:50:00|29653.6|29646.6|29653.6|29646.6|29658.6|29651.6|29653.6|29646.6|44
1617818100000|2021-04-07 17:55:00|29656.1|29649.1|29656.1|29649.1|29658.6|29651.6|29648.6|29641.6|49
1617818400000|2021-04-07 18:00:00|29653.6|29646.6|29663.6|29656.6|29668.6|29661.6|29653.6|29646.6|64
1617818700000|2021-04-07 18:05:00|29661.1|29654.1|29663.6|29656.6|29673.6|29666.6|29658.6|29651.6|45
1617819000000|2021-04-07 18:10:00|29668.6|29661.6|29673.6|29666.6|29673.6|29666.6|29661.1|29654.1|83
1617819300000|2021-04-07 18:15:00|29668.6|29661.6|29663.6|29656.6|29668.6|29661.6|29658.6|29651.6|45
1617819600000|2021-04-07 18:20:00|29658.6|29651.6|29663.6|29656.6|29668.6|29661.6|29658.6|29651.6|30
1617819900000|2021-04-07 18:25:00|29661.1|29654.1|29663.6|29656.6|29668.6|29661.6|29658.6|29651.6|32
1617820200000|2021-04-07 18:30:00|29668.6|29661.6|29663.6|29656.6|29668.6|29661.6|29663.6|29656.6|27
1617820500000|2021-04-07 18:35:00|29661.1|29654.1|29663.6|29656.6|29663.6|29656.6|29656.1|29649.1|57
1617820800000|2021-04-07 18:40:00|29658.6|29651.6|29658.6|29651.6|29658.6|29651.6|29658.6|29651.6|18
1617821100000|2021-04-07 18:45:00|29663.6|29656.6|29658.6|29651.6|29663.6|29656.6|29653.6|29646.6|100
1617821400000|2021-04-07 18:50:00|29661.1|29654.1|29653.6|29646.6|29663.6|29656.6|29648.6|29641.6|32
1617821700000|2021-04-07 18:55:00|29651.1|29644.1|29643.6|29636.6|29653.6|29646.6|29638.6|29631.6|37
1617822000000|2021-04-07 19:00:00|29646.1|29639.1|29653.6|29646.6|29658.6|29651.6|29643.6|29636.6|48
1617822300000|2021-04-07 19:05:00|29651.1|29644.1|29648.6|29641.6|29653.6|29646.6|29643.6|29636.6|47
1617822600000|2021-04-07 19:10:00|29653.6|29646.6|29643.6|29636.6|29653.6|29646.6|29638.6|29631.6|44
1617822900000|2021-04-07 19:15:00|29641.1|29634.1|29653.6|29646.6|29653.6|29646.6|29638.6|29631.6|44
1617823200000|2021-04-07 19:20:00|29651.1|29644.1|29658.6|29651.6|29666.1|29659.1|29648.6|29641.6|28
1617823500000|2021-04-07 19:25:00|29656.1|29649.1|29653.6|29646.6|29658.6|29651.6|29648.6|29641.6|37
1617823800000|2021-04-07 19:30:00|29648.6|29641.6|29643.6|29636.6|29653.6|29646.6|29638.6|29631.6|27
1617824100000|2021-04-07 19:35:00|29641.1|29634.1|29658.6|29651.6|29661.1|29654.1|29638.6|29631.6|87
1617824400000|2021-04-07 19:40:00|29656.1|29649.1|29663.6|29656.6|29663.6|29656.6|29651.1|29644.1|25
1617824700000|2021-04-07 19:45:00|29666.1|29659.1|29673.6|29666.6|29676.1|29669.1|29663.6|29656.6|41
1617825000000|2021-04-07 19:50:00|29668.6|29661.6|29658.6|29651.6|29668.6|29661.6|29653.6|29646.6|77
1617825300000|2021-04-07 19:55:00|29661.1|29654.1|29688.6|29681.6|29688.6|29681.6|29658.6|29651.6|179
1617825600000|2021-04-07 20:00:00|29691.1|29684.1|29703.6|29696.6|29703.6|29696.6|29691.1|29684.1|117
1617825900000|2021-04-07 20:05:00|29708.6|29701.6|29703.6|29696.6|29708.6|29701.6|29698.6|29691.6|67
1617826200000|2021-04-07 20:10:00|29706.1|29699.1|29705.1|29690.1|29707.6|29699.1|29703.6|29690.1|27
1617826500000|2021-04-07 20:15:00|29707.6|29692.6|29707.6|29692.6|29710.1|29695.1|29705.1|29690.1|3
1617826800000|2021-04-07 20:20:00|29705.1|29690.1|29692.6|29677.6|29705.1|29690.1|29685.1|29670.1|24
1617827100000|2021-04-07 20:25:00|29695.1|29680.1|29675.1|29660.1|29695.1|29680.1|29672.6|29657.6|33
1617827400000|2021-04-07 20:30:00|29682.6|29667.6|29682.6|29667.6|29687.6|29672.6|29675.1|29660.1|18
1617827700000|2021-04-07 20:35:00|29685.1|29670.1|29712.6|29697.6|29720.1|29705.1|29685.1|29670.1|149
1617828000000|2021-04-07 20:40:00|29715.1|29700.1|29712.6|29697.6|29715.1|29700.1|29712.6|29697.6|0
1617828300000|2021-04-07 20:45:00|29715.1|29700.1|29690.1|29675.1|29715.1|29700.1|29687.6|29672.6|19
1617828600000|2021-04-07 20:50:00|29692.6|29677.6|29690.1|29675.1|29692.6|29677.6|29690.1|29675.1|5
1617828900000|2021-04-07 20:55:00|29687.6|29672.6|29685.4|29655.4|29690.1|29675.1|29675.1|29655.1|30
1617829200000|2021-04-07 21:00:00|29685.5|29655.5|29685.8|29655.8|29686|29656|29685.5|29655.5|0
1617829500000|2021-04-07 21:05:00|29685.9|29655.9|29685.8|29655.8|29685.9|29655.9|29685.8|29655.8|0
1617829800000|2021-04-07 21:10:00|29685.4|29655.4|29684.4|29654.4|29685.4|29655.4|29684.4|29654.4|0
1617830100000|2021-04-07 21:15:00|29684.8|29654.8|29683.9|29653.9|29684.8|29654.8|29683.5|29653.5|0
1617830400000|2021-04-07 21:20:00|29683.3|29653.3|29682.4|29652.4|29683.5|29653.5|29682.4|29652.4|0
1617830700000|2021-04-07 21:25:00|29682.8|29652.8|29682.6|29652.6|29683|29653|29682.4|29652.4|0
1617831000000|2021-04-07 21:30:00|29682.4|29652.4|29682.3|29652.3|29682.6|29652.6|29681.9|29651.9|0
1617831300000|2021-04-07 21:35:00|29682.4|29652.4|29682.6|29652.6|29682.6|29652.6|29682.3|29652.3|0
1617831600000|2021-04-07 21:40:00|29682.4|29652.4|29683.6|29653.6|29684.3|29654.3|29682.4|29652.4|0
1617831900000|2021-04-07 21:45:00|29683.8|29653.8|29683.2|29653.2|29683.8|29653.8|29683.2|29653.2|0
1617832200000|2021-04-07 21:50:00|29682.6|29652.6|29682.1|29652.1|29683|29653|29682.1|29652.1|0
1617832500000|2021-04-07 21:55:00|29682.3|29652.3|29684.2|29654.2|29685.2|29655.2|29682|29652|0
1617832800000|2021-04-07 22:00:00|29683.7|29653.7|29682.6|29667.6|29687.2|29667.6|29680.1|29650.1|1
1617833100000|2021-04-07 22:05:00|29687.6|29672.6|29685.1|29670.1|29687.6|29672.6|29685.1|29670.1|20
1617833400000|2021-04-07 22:10:00|29682.6|29667.6|29680.1|29665.1|29682.6|29667.6|29680.1|29665.1|0
1617833700000|2021-04-07 22:15:00|29682.6|29667.6|29682.6|29667.6|29682.6|29667.6|29682.6|29667.6|0
1617834000000|2021-04-07 22:20:00|29685.1|29670.1|29685.1|29670.1|29685.1|29670.1|29685.1|29670.1|2
1617834300000|2021-04-07 22:25:00|29687.6|29672.6|29690.1|29675.1|29690.1|29675.1|29687.6|29672.6|0
1617834600000|2021-04-07 22:30:00|29687.6|29672.6|29680.1|29665.1|29687.6|29672.6|29680.1|29665.1|4
1617834900000|2021-04-07 22:35:00|29682.6|29667.6|29680.1|29665.1|29682.6|29667.6|29680.1|29665.1|0
1617835200000|2021-04-07 22:40:00|29682.6|29667.6|29685.1|29670.1|29690.1|29675.1|29682.6|29667.6|2
1617835500000|2021-04-07 22:45:00|29682.6|29667.6|29685.1|29670.1|29685.1|29670.1|29682.6|29667.6|1
1617835800000|2021-04-07 22:50:00|29687.6|29672.6|29685.1|29670.1|29687.6|29672.6|29685.1|29670.1|0
1617836400000|2021-04-07 23:00:00|29687.6|29672.6|29682.6|29667.6|29687.6|29672.6|29677.6|29662.6|10
1617836700000|2021-04-07 23:05:00|29685.1|29670.1|29692.6|29677.6|29695.1|29680.1|29685.1|29670.1|8
1617837000000|2021-04-07 23:10:00|29695.1|29680.1|29685.1|29670.1|29695.1|29680.1|29682.6|29667.6|7
1617837300000|2021-04-07 23:15:00|29687.6|29672.6|29702.6|29687.6|29702.6|29687.6|29687.6|29672.6|9
1617837600000|2021-04-07 23:20:00|29705.1|29690.1|29705.1|29690.1|29707.6|29692.6|29702.6|29687.6|11
1617837900000|2021-04-07 23:25:00|29702.6|29687.6|29712.6|29697.6|29712.6|29697.6|29702.6|29687.6|8
1617838200000|2021-04-07 23:30:00|29715.1|29700.1|29718.6|29711.6|29718.6|29711.6|29688.6|29681.6|9287
1617838500000|2021-04-07 23:35:00|29721.1|29714.1|29718.6|29711.6|29728.6|29721.6|29708.6|29701.6|138
1617838800000|2021-04-07 23:40:00|29713.6|29706.6|29701.1|29694.1|29723.6|29716.6|29701.1|29694.1|230
1617839100000|2021-04-07 23:45:00|29698.6|29691.6|29673.6|29666.6|29708.6|29701.6|29671.1|29664.1|259
1617839400000|2021-04-07 23:50:00|29668.6|29661.6|29688.6|29681.6|29693.6|29686.6|29668.6|29661.6|93
1617839700000|2021-04-07 23:55:00|29693.6|29686.6|29656.1|29649.1|29698.6|29691.6|29656.1|29649.1|296
1617840000000|2021-04-08 00:00:00|29663.6|29656.6|29578.6|29571.6|29671.1|29664.1|29573.6|29566.6|1281
1617840300000|2021-04-08 00:05:00|29576.1|29569.1|29591.1|29584.1|29611.1|29604.1|29543.6|29536.6|788
1617840600000|2021-04-08 00:10:00|29593.6|29586.6|29578.6|29571.6|29593.6|29586.6|29548.6|29541.6|492
1617840900000|2021-04-08 00:15:00|29583.6|29576.6|29568.6|29561.6|29591.1|29584.1|29548.6|29541.6|509
1617841200000|2021-04-08 00:20:00|29566.1|29559.1|29583.6|29576.6|29588.6|29581.6|29553.6|29546.6|268
1617841500000|2021-04-08 00:25:00|29581.1|29574.1|29553.6|29546.6|29583.6|29576.6|29543.6|29536.6|316
1617841800000|2021-04-08 00:30:00|29551.1|29544.1|29551.1|29544.1|29558.6|29551.6|29523.6|29516.6|318
1617842100000|2021-04-08 00:35:00|29553.6|29546.6|29528.6|29521.6|29553.6|29546.6|29528.6|29521.6|402
1617842400000|2021-04-08 00:40:00|29533.6|29526.6|29528.6|29521.6|29533.6|29526.6|29513.6|29506.6|451
1617842700000|2021-04-08 00:45:00|29526.1|29519.1|29558.6|29551.6|29563.6|29556.6|29523.6|29516.6|471
1617843000000|2021-04-08 00:50:00|29561.1|29554.1|29558.6|29551.6|29588.6|29581.6|29558.6|29551.6|379
1617843300000|2021-04-08 00:55:00|29556.1|29549.1|29548.6|29541.6|29563.6|29556.6|29538.6|29531.6|299
1617843600000|2021-04-08 01:00:00|29553.6|29546.6|29543.6|29536.6|29553.6|29546.6|29533.6|29526.6|247
1617843900000|2021-04-08 01:05:00|29541.1|29534.1|29573.6|29566.6|29578.6|29571.6|29538.6|29531.6|179
1617844200000|2021-04-08 01:10:00|29571.1|29564.1|29578.6|29571.6|29583.6|29576.6|29563.6|29556.6|144
1617844500000|2021-04-08 01:15:00|29573.6|29566.6|29568.6|29561.6|29593.6|29586.6|29568.6|29561.6|248
1617844800000|2021-04-08 01:20:00|29571.1|29564.1|29598.6|29591.6|29603.6|29596.6|29563.6|29556.6|173
1617845100000|2021-04-08 01:25:00|29601.1|29594.1|29601.1|29594.1|29603.6|29596.6|29583.6|29576.6|168
1617845400000|2021-04-08 01:30:00|29603.6|29596.6|29628.6|29621.6|29628.6|29621.6|29573.6|29566.6|349
1617845700000|2021-04-08 01:35:00|29631.1|29624.1|29638.6|29631.6|29643.6|29636.6|29618.6|29611.6|454
1617846000000|2021-04-08 01:40:00|29641.1|29634.1|29653.6|29646.6|29656.1|29649.1|29628.6|29621.6|302
1617846300000|2021-04-08 01:45:00|29656.1|29649.1|29623.6|29616.6|29668.6|29661.6|29618.6|29611.6|557
1617846600000|2021-04-08 01:50:00|29618.6|29611.6|29608.6|29601.6|29633.6|29626.6|29603.6|29596.6|316
1617846900000|2021-04-08 01:55:00|29606.1|29599.1|29608.6|29601.6|29618.6|29611.6|29598.6|29591.6|206
1617847200000|2021-04-08 02:00:00|29603.6|29596.6|29608.6|29601.6|29623.6|29616.6|29603.6|29596.6|254
1617847500000|2021-04-08 02:05:00|29613.6|29606.6|29613.6|29606.6|29616.1|29609.1|29603.6|29596.6|144
1617847800000|2021-04-08 02:10:00|29608.6|29601.6|29613.6|29606.6|29618.6|29611.6|29598.6|29591.6|170
1617848100000|2021-04-08 02:15:00|29616.1|29609.1|29593.6|29586.6|29618.6|29611.6|29593.6|29586.6|170
1617848400000|2021-04-08 02:20:00|29596.1|29589.1|29598.6|29591.6|29603.6|29596.6|29588.6|29581.6|143
1617848700000|2021-04-08 02:25:00|29601.1|29594.1|29621.1|29614.1|29623.6|29616.6|29598.6|29591.6|208
1617849000000|2021-04-08 02:30:00|29618.6|29611.6|29608.6|29601.6|29623.6|29616.6|29608.6|29601.6|238
1617849300000|2021-04-08 02:35:00|29611.1|29604.1|29608.6|29601.6|29616.1|29609.1|29608.6|29601.6|59
1617849600000|2021-04-08 02:40:00|29611.1|29604.1|29613.6|29606.6|29623.6|29616.6|29608.6|29601.6|138
1617849900000|2021-04-08 02:45:00|29608.6|29601.6|29608.6|29601.6|29618.6|29611.6|29598.6|29591.6|136
1617850200000|2021-04-08 02:50:00|29611.1|29604.1|29623.6|29616.6|29623.6|29616.6|29603.6|29596.6|65
1617850500000|2021-04-08 02:55:00|29621.1|29614.1|29653.6|29646.6|29663.6|29656.6|29621.1|29614.1|328
1617850800000|2021-04-08 03:00:00|29656.1|29649.1|29646.1|29639.1|29658.6|29651.6|29643.6|29636.6|175
1617851100000|2021-04-08 03:05:00|29643.6|29636.6|29643.6|29636.6|29651.1|29644.1|29638.6|29631.6|70
1617851400000|2021-04-08 03:10:00|29641.1|29634.1|29648.6|29641.6|29648.6|29641.6|29638.6|29631.6|37
1617851700000|2021-04-08 03:15:00|29653.6|29646.6|29648.6|29641.6|29663.6|29656.6|29648.6|29641.6|105
1617852000000|2021-04-08 03:20:00|29653.6|29646.6|29648.8|29641.8|29653.8|29646.8|29643.6|29636.6|114
1617852300000|2021-04-08 03:25:00|29653.8|29646.8|29628.8|29621.8|29658.8|29651.8|29628.8|29621.8|111
1617852600000|2021-04-08 03:30:00|29623.8|29616.8|29598.8|29591.8|29633.8|29626.8|29598.8|29591.8|327
1617852900000|2021-04-08 03:35:00|29601.3|29594.3|29603.8|29596.8|29633.8|29626.8|29593.8|29586.8|225
1617853200000|2021-04-08 03:40:00|29601.3|29594.3|29593.8|29586.8|29601.3|29594.3|29588.8|29581.8|212
1617853500000|2021-04-08 03:45:00|29596.3|29589.3|29623.8|29616.8|29628.8|29621.8|29591.3|29584.3|347
1617853800000|2021-04-08 03:50:00|29621.3|29614.3|29623.8|29616.8|29623.8|29616.8|29608.8|29601.8|165
1617854100000|2021-04-08 03:55:00|29628.8|29621.8|29628.8|29621.8|29628.8|29621.8|29618.8|29611.8|132
1617854400000|2021-04-08 04:00:00|29633.8|29626.8|29648.8|29641.8|29648.8|29641.8|29628.8|29621.8|364
1617854700000|2021-04-08 04:05:00|29651.3|29644.3|29653.8|29646.8|29663.8|29656.8|29641.3|29634.3|210
1617855000000|2021-04-08 04:10:00|29656.3|29649.3|29656.3|29649.3|29663.8|29656.8|29653.8|29646.8|105
1617855300000|2021-04-08 04:15:00|29653.8|29646.8|29638.8|29631.8|29663.8|29656.8|29638.8|29631.8|212
1617855600000|2021-04-08 04:20:00|29643.8|29636.8|29648.8|29641.8|29653.8|29646.8|29643.8|29636.8|234
1617855900000|2021-04-08 04:25:00|29651.3|29644.3|29638.8|29631.8|29651.3|29644.3|29638.8|29631.8|112
1617856200000|2021-04-08 04:30:00|29643.8|29636.8|29633.8|29626.8|29648.8|29641.8|29628.8|29621.8|174
1617856500000|2021-04-08 04:35:00|29631.3|29624.3|29618.8|29611.8|29631.3|29624.3|29613.8|29606.8|221
1617856800000|2021-04-08 04:40:00|29621.3|29614.3|29623.8|29616.8|29628.8|29621.8|29613.8|29606.8|182
1617857100000|2021-04-08 04:45:00|29618.8|29611.8|29633.8|29626.8|29633.8|29626.8|29613.8|29606.8|88
1617857400000|2021-04-08 04:50:00|29631.3|29624.3|29638.8|29631.8|29643.8|29636.8|29628.8|29621.8|58
1617857700000|2021-04-08 04:55:00|29641.3|29634.3|29638.8|29631.8|29643.8|29636.8|29633.8|29626.8|116
1617858000000|2021-04-08 05:00:00|29643.8|29636.8|29648.8|29641.8|29648.8|29641.8|29633.8|29626.8|201
1617858300000|2021-04-08 05:05:00|29651.3|29644.3|29643.8|29636.8|29651.3|29644.3|29638.8|29631.8|139
1617858600000|2021-04-08 05:10:00|29641.3|29634.3|29658.8|29651.8|29658.8|29651.8|29638.8|29631.8|176
1617858900000|2021-04-08 05:15:00|29661.3|29654.3|29658.8|29651.8|29663.8|29656.8|29653.8|29646.8|196
1617859200000|2021-04-08 05:20:00|29661.3|29654.3|29663.8|29656.8|29663.8|29656.8|29653.8|29646.8|101
1617859500000|2021-04-08 05:25:00|29658.8|29651.8|29678.8|29671.8|29678.8|29671.8|29658.8|29651.8|293
1617859800000|2021-04-08 05:30:00|29673.8|29666.8|29688.8|29681.8|29688.8|29681.8|29668.8|29661.8|365
1617860100000|2021-04-08 05:35:00|29686.3|29679.3|29688.8|29681.8|29698.8|29691.8|29683.8|29676.8|410
1617860400000|2021-04-08 05:40:00|29693.8|29686.8|29693.8|29686.8|29698.8|29691.8|29688.8|29681.8|162
1617860700000|2021-04-08 05:45:00|29691.3|29684.3|29688.8|29681.8|29698.8|29691.8|29688.8|29681.8|198
1617861000000|2021-04-08 05:50:00|29691.3|29684.3|29738.8|29731.8|29753.8|29746.8|29688.8|29681.8|1129
1617861300000|2021-04-08 05:55:00|29741.3|29734.3|29743.8|29736.8|29748.8|29741.8|29718.8|29711.8|1361
1617861600000|2021-04-08 06:00:00|29723.8|29716.8|29706.3|29699.3|29723.8|29716.8|29678.8|29671.8|1897
1617861900000|2021-04-08 06:05:00|29708.8|29701.8|29683.8|29676.8|29708.8|29701.8|29683.8|29676.8|856
1617862200000|2021-04-08 06:10:00|29688.8|29681.8|29666.3|29659.3|29708.8|29701.8|29658.8|29651.8|659
1617862500000|2021-04-08 06:15:00|29671.3|29664.3|29651.3|29644.3|29678.8|29671.8|29643.8|29636.8|252
1617862800000|2021-04-08 06:20:00|29653.8|29646.8|29643.8|29636.8|29658.8|29651.8|29643.8|29636.8|240
1617863100000|2021-04-08 06:25:00|29646.3|29639.3|29643.8|29636.8|29646.3|29639.3|29633.8|29626.8|108
1617863400000|2021-04-08 06:30:00|29648.8|29641.8|29633.8|29626.8|29648.8|29641.8|29633.8|29626.8|52
1617863700000|2021-04-08 06:35:00|29638.8|29631.8|29633.8|29626.8|29638.8|29631.8|29633.8|29626.8|53
1617864000000|2021-04-08 06:40:00|29636.3|29629.3|29646.3|29639.3|29646.3|29639.3|29633.8|29626.8|56
1617864300000|2021-04-08 06:45:00|29648.8|29641.8|29648.8|29641.8|29653.8|29646.8|29648.8|29641.8|33
1617864600000|2021-04-08 06:50:00|||||||||1
1617864900000|2021-04-08 06:55:00|29643.8|29636.8|29633.8|29626.8|29643.8|29636.8|29633.8|29626.8|35
1617865200000|2021-04-08 07:00:00|29638.8|29631.8|29631.3|29624.3|29648.8|29641.8|29631.3|29624.3|35
1617865500000|2021-04-08 07:05:00|29633.8|29626.8|29638.8|29631.8|29638.8|29631.8|29626.3|29619.3|28
1617865800000|2021-04-08 07:10:00|29641.3|29634.3|29638.8|29631.8|29643.8|29636.8|29633.8|29626.8|38
1617866100000|2021-04-08 07:15:00|29633.8|29626.8|29643.8|29636.8|29648.8|29641.8|29633.8|29626.8|58
1617866400000|2021-04-08 07:20:00|29641.3|29634.3|29636.3|29629.3|29643.8|29636.8|29633.8|29626.8|53
1617866700000|2021-04-08 07:25:00|29633.8|29626.8|29638.8|29631.8|29643.8|29636.8|29633.8|29626.8|64
1617867000000|2021-04-08 07:30:00|29633.8|29626.8|29638.8|29631.8|29638.8|29631.8|29623.8|29616.8|80
1617867300000|2021-04-08 07:35:00|29633.8|29626.8|29638.8|29631.8|29648.8|29641.8|29633.8|29626.8|72
1617867600000|2021-04-08 07:40:00|29633.8|29626.8|29633.8|29626.8|29638.8|29631.8|29628.8|29621.8|43
1617867900000|2021-04-08 07:45:00|29638.8|29631.8|29628.8|29621.8|29641.3|29634.3|29628.8|29621.8|62
1617868200000|2021-04-08 07:50:00|29623.8|29616.8|29603.8|29596.8|29633.8|29626.8|29598.8|29591.8|126
1617868500000|2021-04-08 07:55:00|29598.8|29591.8|29613.8|29606.8|29618.8|29611.8|29598.8|29591.8|170
1617868800000|2021-04-08 08:00:00|29611.3|29604.3|29621.3|29614.3|29628.8|29621.8|29608.8|29601.8|36
1617869100000|2021-04-08 08:05:00|29618.8|29611.8|29611.3|29604.3|29623.8|29616.8|29608.8|29601.8|52
1617869400000|2021-04-08 08:10:00|29613.8|29606.8|29596.3|29589.3|29618.8|29611.8|29593.8|29586.8|103
1617869700000|2021-04-08 08:15:00|29593.8|29586.8|29598.8|29591.8|29601.3|29594.3|29588.8|29581.8|78
1617870000000|2021-04-08 08:20:00|29601.3|29594.3|29603.8|29596.8|29608.8|29601.8|29598.8|29591.8|72
1617870300000|2021-04-08 08:25:00|29606.3|29599.3|29583.8|29576.8|29608.8|29601.8|29583.8|29576.8|74
1617870600000|2021-04-08 08:30:00|29586.3|29579.3|29593.8|29586.8|29598.8|29591.8|29583.8|29576.8|100
1617870900000|2021-04-08 08:35:00|29588.8|29581.8|29573.8|29566.8|29593.8|29586.8|29563.8|29556.8|183
1617871200000|2021-04-08 08:40:00|29571.3|29564.3|29568.8|29561.8|29588.8|29581.8|29563.8|29556.8|86
1617871500000|2021-04-08 08:45:00|29563.8|29556.8|29571.3|29564.3|29573.8|29566.8|29558.8|29551.8|105
1617871800000|2021-04-08 08:50:00|29573.8|29566.8|29578.8|29571.8|29588.8|29581.8|29568.8|29561.8|69
1617872100000|2021-04-08 08:55:00|29576.3|29569.3|29588.8|29581.8|29588.8|29581.8|29576.3|29569.3|49
1617872400000|2021-04-08 09:00:00|29593.8|29586.8|29606.3|29599.3|29608.8|29601.8|29593.8|29586.8|78
1617872700000|2021-04-08 09:05:00|29603.8|29596.8|29593.8|29586.8|29603.8|29596.8|29588.8|29581.8|71
1617873000000|2021-04-08 09:10:00|29591.3|29584.3|29598.8|29591.8|29603.8|29596.8|29588.8|29581.8|36
1617873300000|2021-04-08 09:15:00|29601.3|29594.3|29598.8|29591.8|29603.8|29596.8|29598.8|29591.8|24
1617873600000|2021-04-08 09:20:00|29601.3|29594.3|29603.8|29596.8|29611.3|29604.3|29598.8|29591.8|26
1617873900000|2021-04-08 09:25:00|29608.8|29601.8|29593.8|29586.8|29611.3|29604.3|29588.8|29581.8|93
1617874200000|2021-04-08 09:30:00|29598.8|29591.8|29603.8|29596.8|29603.8|29596.8|29588.8|29581.8|51
1617874500000|2021-04-08 09:35:00|29608.8|29601.8|29606.3|29599.3|29611.3|29604.3|29603.8|29596.8|44
1617874800000|2021-04-08 09:40:00|29603.8|29596.8|29603.8|29596.8|29606.3|29599.3|29598.8|29591.8|20
1617875100000|2021-04-08 09:45:00|29598.8|29591.8|29613.8|29606.8|29613.8|29606.8|29598.8|29591.8|43
1617875400000|2021-04-08 09:50:00|29611.3|29604.3|29613.8|29606.8|29613.8|29606.8|29603.8|29596.8|57
1617875700000|2021-04-08 09:55:00|29616.3|29609.3|29623.8|29616.8|29623.8|29616.8|29613.8|29606.8|95
1617876000000|2021-04-08 10:00:00|29628.8|29621.8|29628.8|29621.8|29633.8|29626.8|29621.3|29614.3|53
1617876300000|2021-04-08 10:05:00|29626.3|29619.3|29618.8|29611.8|29628.8|29621.8|29618.8|29611.8|37
1617876600000|2021-04-08 10:10:00|29616.3|29609.3|29618.8|29611.8|29618.8|29611.8|29613.8|29606.8|14
1617876900000|2021-04-08 10:15:00|29623.8|29616.8|29603.8|29596.8|29623.8|29616.8|29603.8|29596.8|30
1617877200000|2021-04-08 10:20:00|29608.8|29601.8|29611.3|29604.3|29613.8|29606.8|29603.8|29596.8|38
1617877500000|2021-04-08 10:25:00|29613.8|29606.8|29618.8|29611.8|29623.8|29616.8|29611.3|29604.3|22
1617877800000|2021-04-08 10:30:00|29621.3|29614.3|29623.8|29616.8|29623.8|29616.8|29618.8|29611.8|16
1617878100000|2021-04-08 10:35:00|29626.3|29619.3|29628.8|29621.8|29628.8|29621.8|29623.8|29616.8|52
1617878400000|2021-04-08 10:40:00|29631.3|29624.3|29618.8|29611.8|29631.3|29624.3|29618.8|29611.8|30
1617878700000|2021-04-08 10:45:00|29621.3|29614.3|29608.8|29601.8|29623.8|29616.8|29608.8|29601.8|63
1617879000000|2021-04-08 10:50:00|29613.8|29606.8|29613.8|29606.8|29618.8|29611.8|29608.8|29601.8|50
1617879300000|2021-04-08 10:55:00|29611.3|29604.3|29608.8|29601.8|29616.3|29609.3|29608.8|29601.8|21
1617879600000|2021-04-08 11:00:00|29611.3|29604.3|29608.8|29601.8|29613.8|29606.8|29603.8|29596.8|83
1617879900000|2021-04-08 11:05:00|29611.3|29604.3|29611.3|29604.3|29613.8|29606.8|29608.8|29601.8|32
1617880200000|2021-04-08 11:10:00|29613.8|29606.8|29611.3|29604.3|29613.8|29606.8|29603.8|29596.8|29
1617880500000|2021-04-08 11:15:00|29613.8|29606.8|29608.8|29601.8|29613.8|29606.8|29603.8|29596.8|21
1617880800000|2021-04-08 11:20:00|29606.3|29599.3|29603.8|29596.8|29608.8|29601.8|29598.8|29591.8|31
1617881100000|2021-04-08 11:25:00|29601.3|29594.3|29593.8|29586.8|29603.8|29596.8|29588.8|29581.8|64
1617881400000|2021-04-08 11:30:00|29591.3|29584.3|29588.8|29581.8|29593.8|29586.8|29588.8|29581.8|55
1617881700000|2021-04-08 11:35:00|29591.3|29584.3|29598.8|29591.8|29598.8|29591.8|29588.8|29581.8|55
1617882000000|2021-04-08 11:40:00|29601.3|29594.3|29596.3|29589.3|29603.8|29596.8|29586.3|29579.3|108
1617882300000|2021-04-08 11:45:00|29598.8|29591.8|29583.8|29576.8|29598.8|29591.8|29583.8|29576.8|67
1617882600000|2021-04-08 11:50:00|29586.3|29579.3|29593.8|29586.8|29593.8|29586.8|29583.8|29576.8|54
1617882900000|2021-04-08 11:55:00|29591.3|29584.3|29588.8|29581.8|29593.8|29586.8|29583.8|29576.8|70
1617883200000|2021-04-08 12:00:00|29591.3|29584.3|29593.8|29586.8|29593.8|29586.8|29588.8|29581.8|41
1617883500000|2021-04-08 12:05:00|29591.3|29584.3|29588.8|29581.8|29593.8|29586.8|29583.8|29576.8|29
1617883800000|2021-04-08 12:10:00|29586.3|29579.3|29596.3|29589.3|29598.8|29591.8|29586.3|29579.3|183
1617884100000|2021-04-08 12:15:00|29598.8|29591.8|29593.8|29586.8|29598.8|29591.8|29593.8|29586.8|73
1617884400000|2021-04-08 12:20:00|29596.3|29589.3|29593.8|29586.8|29598.8|29591.8|29593.8|29586.8|38
1617884700000|2021-04-08 12:25:00|29598.8|29591.8|29596.3|29589.3|29598.8|29591.8|29593.8|29586.8|45
1617885000000|2021-04-08 12:30:00|29598.8|29591.8|29578.8|29571.8|29601.3|29594.3|29576.3|29569.3|62
1617885300000|2021-04-08 12:35:00|29583.8|29576.8|29563.8|29556.8|29583.8|29576.8|29561.3|29554.3|79
1617885600000|2021-04-08 12:40:00|29561.3|29554.3|29561.3|29554.3|29568.8|29561.8|29553.8|29546.8|85
1617885900000|2021-04-08 12:45:00|29558.8|29551.8|29583.8|29576.8|29591.3|29584.3|29558.8|29551.8|546
1617886200000|2021-04-08 12:50:00|29586.3|29579.3|29578.8|29571.8|29588.8|29581.8|29578.8|29571.8|94
1617886500000|2021-04-08 12:55:00|29581.3|29574.3|29588.8|29581.8|29596.3|29589.3|29578.8|29571.8|86
1617886800000|2021-04-08 13:00:00|29591.3|29584.3|29593.8|29586.8|29593.8|29586.8|29588.8|29581.8|117
1617887100000|2021-04-08 13:05:00|29591.3|29584.3|29598.8|29591.8|29598.8|29591.8|29591.3|29584.3|60
1617887400000|2021-04-08 13:10:00|29593.8|29586.8|29608.8|29601.8|29613.8|29606.8|29593.8|29586.8|104
1617887700000|2021-04-08 13:15:00|29613.8|29606.8|29603.8|29596.8|29613.8|29606.8|29603.8|29596.8|83
1617888000000|2021-04-08 13:20:00|29606.3|29599.3|29613.8|29606.8|29613.8|29606.8|29603.8|29596.8|40
1617888300000|2021-04-08 13:25:00|29618.8|29611.8|29608.8|29601.8|29618.8|29611.8|29608.8|29601.8|98
1617888600000|2021-04-08 13:30:00|29611.3|29604.3|29598.8|29591.8|29611.3|29604.3|29588.8|29581.8|270
1617888900000|2021-04-08 13:35:00|29596.3|29589.3|29593.8|29586.8|29598.8|29591.8|29588.8|29581.8|108
1617889200000|2021-04-08 13:40:00|29596.3|29589.3|29573.8|29566.8|29598.8|29591.8|29566.3|29559.3|139
1617889500000|2021-04-08 13:45:00|29571.3|29564.3|29563.8|29556.8|29578.8|29571.8|29548.8|29541.8|214
1617889800000|2021-04-08 13:50:00|29558.8|29551.8|29588.8|29581.8|29593.8|29586.8|29558.8|29551.8|269
1617890100000|2021-04-08 13:55:00|29586.3|29579.3|29603.8|29596.8|29608.8|29601.8|29583.8|29576.8|118
1617890400000|2021-04-08 14:00:00|29606.3|29599.3|29593.8|29586.8|29608.8|29601.8|29593.8|29586.8|153
1617890700000|2021-04-08 14:05:00|29588.8|29581.8|29588.8|29581.8|29593.8|29586.8|29578.8|29571.8|236
1617891000000|2021-04-08 14:10:00|29586.3|29579.3|29583.8|29576.8|29588.8|29581.8|29578.8|29571.8|94
1617891300000|2021-04-08 14:15:00|29588.8|29581.8|29593.8|29586.8|29603.8|29596.8|29586.3|29579.3|94
1617891600000|2021-04-08 14:20:00|29596.3|29589.3|29613.8|29606.8|29613.8|29606.8|29588.8|29581.8|142
1617891900000|2021-04-08 14:25:00|29618.8|29611.8|29613.8|29606.8|29618.8|29611.8|29598.8|29591.8|120
1617892200000|2021-04-08 14:30:00|29616.3|29609.3|29618.8|29611.8|29618.8|29611.8|29608.8|29601.8|98
1617892500000|2021-04-08 14:35:00|29616.3|29609.3|29633.8|29626.8|29638.8|29631.8|29613.8|29606.8|194
1617892800000|2021-04-08 14:40:00|29636.3|29629.3|29633.8|29626.8|29643.8|29636.8|29623.8|29616.8|166
1617893100000|2021-04-08 14:45:00|29631.3|29624.3|29618.8|29611.8|29633.8|29626.8|29618.8|29611.8|222
1617893400000|2021-04-08 14:50:00|29621.3|29614.3|29628.8|29621.8|29628.8|29621.8|29613.8|29606.8|109
1617893700000|2021-04-08 14:55:00|29633.8|29626.8|29628.8|29621.8|29633.8|29626.8|29626.3|29619.3|61
1617894000000|2021-04-08 15:00:00|29633.8|29626.8|29638.8|29631.8|29641.3|29634.3|29628.8|29621.8|106
1617894300000|2021-04-08 15:05:00|29641.3|29634.3|29638.8|29631.8|29643.8|29636.8|29633.8|29626.8|69
1617894600000|2021-04-08 15:10:00|29636.3|29629.3|29633.8|29626.8|29638.8|29631.8|29628.8|29621.8|58
1617894900000|2021-04-08 15:15:00|29638.8|29631.8|29633.8|29626.8|29638.8|29631.8|29626.3|29619.3|100
1617895200000|2021-04-08 15:20:00|29636.3|29629.3|29643.8|29636.8|29643.8|29636.8|29633.8|29626.8|108
1617895500000|2021-04-08 15:25:00|29648.8|29641.8|29653.8|29646.8|29658.8|29651.8|29648.8|29641.8|107
1617895800000|2021-04-08 15:30:00|29656.3|29649.3|29663.8|29656.8|29673.8|29666.8|29653.8|29646.8|306
1617896100000|2021-04-08 15:35:00|29661.3|29654.3|29668.8|29661.8|29668.8|29661.8|29658.8|29651.8|139
1617896400000|2021-04-08 15:40:00|29666.3|29659.3|29653.8|29646.8|29668.8|29661.8|29653.8|29646.8|114
1617896700000|2021-04-08 15:45:00|29658.8|29651.8|29668.8|29661.8|29668.8|29661.8|29653.8|29646.8|58
1617897000000|2021-04-08 15:50:00|29673.8|29666.8|29673.8|29666.8|29678.8|29671.8|29668.8|29661.8|149
1617897300000|2021-04-08 15:55:00|29676.3|29669.3|29668.8|29661.8|29676.3|29669.3|29668.8|29661.8|80
1617897600000|2021-04-08 16:00:00|29671.3|29664.3|29668.8|29661.8|29671.3|29664.3|29663.8|29656.8|16
1617897900000|2021-04-08 16:05:00|29673.8|29666.8|29663.8|29656.8|29673.8|29666.8|29663.8|29656.8|35
1617898200000|2021-04-08 16:10:00|29666.3|29659.3|29663.8|29656.8|29668.8|29661.8|29658.8|29651.8|58
1617898500000|2021-04-08 16:15:00|29666.3|29659.3|29668.8|29661.8|29673.8|29666.8|29663.8|29656.8|101
1617898800000|2021-04-08 16:20:00|29663.8|29656.8|29668.8|29661.8|29673.8|29666.8|29663.8|29656.8|55
1617899100000|2021-04-08 16:25:00|29671.3|29664.3|29668.8|29661.8|29673.8|29666.8|29663.8|29656.8|61
1617899400000|2021-04-08 16:30:00|29673.8|29666.8|29678.8|29671.8|29678.8|29671.8|29668.8|29661.8|43
1617899700000|2021-04-08 16:35:00|29676.3|29669.3|29668.8|29661.8|29678.8|29671.8|29668.8|29661.8|45
1617900000000|2021-04-08 16:40:00|29671.3|29664.3|29668.8|29661.8|29673.8|29666.8|29668.8|29661.8|18
1617900300000|2021-04-08 16:45:00|29673.8|29666.8|29671.3|29664.3|29673.8|29666.8|29668.8|29661.8|36
1617900600000|2021-04-08 16:50:00|29668.8|29661.8|29668.8|29661.8|29676.3|29669.3|29668.8|29661.8|64
1617900900000|2021-04-08 16:55:00|29671.3|29664.3|29673.8|29666.8|29673.8|29666.8|29668.8|29661.8|21
1617901200000|2021-04-08 17:00:00|29678.8|29671.8|29661.3|29654.3|29678.8|29671.8|29658.8|29651.8|98
1617901500000|2021-04-08 17:05:00|29658.8|29651.8|29658.8|29651.8|29658.8|29651.8|29653.8|29646.8|59
1617901800000|2021-04-08 17:10:00|29653.8|29646.8|29658.8|29651.8|29663.8|29656.8|29653.8|29646.8|33
1617902100000|2021-04-08 17:15:00|29661.3|29654.3|29663.8|29656.8|29663.8|29656.8|29661.3|29654.3|29
1617902400000|2021-04-08 17:20:00|29658.8|29651.8|29658.8|29651.8|29658.8|29651.8|29653.8|29646.8|16
1617902700000|2021-04-08 17:25:00|29656.3|29649.3|29653.8|29646.8|29656.3|29649.3|29648.8|29641.8|60
1617903000000|2021-04-08 17:30:00|29658.8|29651.8|29658.8|29651.8|29663.8|29656.8|29653.8|29646.8|44
1617903300000|2021-04-08 17:35:00|29656.3|29649.3|29648.8|29641.8|29658.8|29651.8|29648.8|29641.8|15
1617903600000|2021-04-08 17:40:00|29643.8|29636.8|29638.8|29631.8|29648.8|29641.8|29638.8|29631.8|40
1617903900000|2021-04-08 17:45:00|29643.8|29636.8|29643.8|29636.8|29648.8|29641.8|29643.8|29636.8|26
1617904200000|2021-04-08 17:50:00|29648.8|29641.8|29643.8|29636.8|29648.8|29641.8|29638.8|29631.8|43
1617904500000|2021-04-08 17:55:00|29646.3|29639.3|29648.8|29641.8|29648.8|29641.8|29646.3|29639.3|20
1617904800000|2021-04-08 18:00:00|29643.8|29636.8|29653.8|29646.8|29658.8|29651.8|29643.8|29636.8|97
1617905100000|2021-04-08 18:05:00|29658.8|29651.8|29663.8|29656.8|29663.8|29656.8|29658.8|29651.8|53
1617905400000|2021-04-08 18:10:00|29668.8|29661.8|29668.8|29661.8|29668.8|29661.8|29668.8|29661.8|51
1617905700000|2021-04-08 18:15:00|29673.8|29666.8|29668.8|29661.8|29673.8|29666.8|29668.8|29661.8|36
1617906000000|2021-04-08 18:20:00|29673.8|29666.8|29668.8|29661.8|29673.8|29666.8|29668.8|29661.8|16
1617906300000|2021-04-08 18:25:00|29673.8|29666.8|29678.8|29671.8|29683.8|29676.8|29673.8|29666.8|88
1617906600000|2021-04-08 18:30:00|29676.3|29669.3|29673.8|29666.8|29678.8|29671.8|29673.8|29666.8|14
1617906900000|2021-04-08 18:35:00|29678.8|29671.8|29673.8|29666.8|29678.8|29671.8|29673.8|29666.8|72
1617907200000|2021-04-08 18:40:00|29678.8|29671.8|29683.8|29676.8|29683.8|29676.8|29678.8|29671.8|121
1617907500000|2021-04-08 18:45:00|29678.8|29671.8|29673.8|29666.8|29678.8|29671.8|29673.8|29666.8|65
1617907800000|2021-04-08 18:50:00|29668.8|29661.8|29668.8|29661.8|29673.8|29666.8|29668.8|29661.8|27
1617908100000|2021-04-08 18:55:00|29673.8|29666.8|29673.8|29666.8|29678.8|29671.8|29668.8|29661.8|43
1617908400000|2021-04-08 19:00:00|29676.3|29669.3|29681.3|29674.3|29683.8|29676.8|29676.3|29669.3|87
1617908700000|2021-04-08 19:05:00|29678.8|29671.8|29693.8|29686.8|29693.8|29686.8|29678.8|29671.8|80
1617909000000|2021-04-08 19:10:00|29688.8|29681.8|29683.8|29676.8|29688.8|29681.8|29678.8|29671.8|49
1617909300000|2021-04-08 19:15:00|29686.3|29679.3|29693.8|29686.8|29693.8|29686.8|29683.8|29676.8|49
1617909600000|2021-04-08 19:20:00|29691.3|29684.3|29688.8|29681.8|29693.8|29686.8|29683.8|29676.8|73
1617909900000|2021-04-08 19:25:00|29693.8|29686.8|29693.8|29686.8|29693.8|29686.8|29688.8|29681.8|27
1617910200000|2021-04-08 19:30:00|29698.8|29691.8|29693.8|29686.8|29703.8|29696.8|29693.8|29686.8|98
1617910500000|2021-04-08 19:35:00|29696.3|29689.3|29698.8|29691.8|29698.8|29691.8|29693.8|29686.8|89
1617910800000|2021-04-08 19:40:00|29703.8|29696.8|29708.8|29701.8|29708.8|29701.8|29698.8|29691.8|141
1617911100000|2021-04-08 19:45:00|29703.8|29696.8|29708.8|29701.8|29708.8|29701.8|29698.8|29691.8|162
1617911400000|2021-04-08 19:50:00|29703.8|29696.8|29708.8|29701.8|29708.8|29701.8|29698.8|29691.8|105
1617911700000|2021-04-08 19:55:00|29703.8|29696.8|29703.8|29696.8|29703.8|29696.8|29688.8|29681.8|151
1617912000000|2021-04-08 20:00:00|29708.8|29701.8|29728.8|29721.8|29733.8|29726.8|29708.8|29701.8|142
1617912300000|2021-04-08 20:05:00|29726.3|29719.3|29723.8|29716.8|29728.8|29721.8|29723.8|29716.8|16
1617912600000|2021-04-08 20:10:00|29726.3|29719.3|29732.8|29717.8|29733.8|29726.8|29723.8|29712.8|9
1617912900000|2021-04-08 20:15:00|29727.8|29712.8|29732.8|29717.8|29732.8|29717.8|29722.8|29707.8|29
1617913200000|2021-04-08 20:20:00|29730.3|29715.3|29735.3|29720.3|29737.8|29722.8|29727.8|29712.8|27
1617913500000|2021-04-08 20:25:00|29737.8|29722.8|29735.3|29720.3|29737.8|29722.8|29730.3|29715.3|52
1617913800000|2021-04-08 20:30:00|29732.8|29717.8|29737.8|29722.8|29737.8|29722.8|29732.8|29717.8|26
1617914100000|2021-04-08 20:35:00|29740.3|29725.3|29742.8|29727.8|29742.8|29727.8|29740.3|29725.3|10
1617914400000|2021-04-08 20:40:00|29745.3|29730.3|29752.8|29737.8|29755.3|29740.3|29742.8|29727.8|21
1617914700000|2021-04-08 20:45:00|29750.3|29735.3|29762.8|29747.8|29762.8|29747.8|29750.3|29735.3|18
1617915000000|2021-04-08 20:50:00|29767.8|29752.8|29782.8|29767.8|29782.8|29767.8|29767.8|29752.8|78
1617915300000|2021-04-08 20:55:00|29780.3|29765.3|29792.6|29762.6|29794.2|29770.3|29777.8|29762.6|23
1617915600000|2021-04-08 21:00:00|29790.9|29760.9|29790.1|29760.1|29791.9|29761.9|29790.1|29760.1|0
1617915900000|2021-04-08 21:05:00|29789.2|29759.2|29786.9|29756.9|29791.2|29761.2|29786.4|29756.4|0
1617916200000|2021-04-08 21:10:00|29786.7|29756.7|29787.2|29757.2|29787.7|29757.7|29786.7|29756.7|0
1617916500000|2021-04-08 21:15:00|29787.4|29757.4|29794|29764|29794|29764|29787.4|29757.4|0
1617916800000|2021-04-08 21:20:00|29793.9|29763.9|29794.2|29764.2|29794.2|29764.2|29793.9|29763.9|0
1617917100000|2021-04-08 21:25:00|29794.4|29764.4|29794.4|29764.4|29795.5|29765.5|29793|29763|0
1617917400000|2021-04-08 21:30:00|29794.6|29764.6|29793.2|29763.2|29796.6|29766.6|29793.1|29763.1|0
1617917700000|2021-04-08 21:35:00|29793.4|29763.4|29791|29761|29793.4|29763.4|29790.7|29760.7|0
1617918000000|2021-04-08 21:40:00|29790.3|29760.3|29793.5|29763.5|29793.5|29763.5|29790.3|29760.3|0
1617918300000|2021-04-08 21:45:00|29793.3|29763.3|29792.5|29762.5|29793.3|29763.3|29792.3|29762.3|0
1617918600000|2021-04-08 21:50:00|29792.3|29762.3|29791.6|29761.6|29792.3|29762.3|29791.4|29761.4|0
1617918900000|2021-04-08 21:55:00|29791.4|29761.4|29790.4|29760.4|29791.4|29761.4|29790.2|29760.2|0
1617919200000|2021-04-08 22:00:00|29790.1|29760.1|29782.8|29767.8|29791.3|29767.8|29782.8|29753.7|2
1617919500000|2021-04-08 22:05:00|29780.3|29765.3|29787.8|29772.8|29787.8|29772.8|29780.3|29765.3|2
1617919800000|2021-04-08 22:10:00|29785.3|29770.3|29795.3|29780.3|29795.3|29780.3|29785.3|29770.3|17
1617920100000|2021-04-08 22:15:00|29792.8|29777.8|29790.3|29775.3|29797.8|29782.8|29787.8|29772.8|15
1617920400000|2021-04-08 22:20:00|29787.8|29772.8|29810.3|29795.3|29810.3|29795.3|29787.8|29772.8|21
1617920700000|2021-04-08 22:25:00|29815.3|29800.3|29825.3|29810.3|29835.3|29820.3|29812.8|29797.8|35
1617921000000|2021-04-08 22:30:00|29822.8|29807.8|29817.8|29802.8|29822.8|29807.8|29817.8|29802.8|5
1617921300000|2021-04-08 22:35:00|29822.8|29807.8|29825.3|29810.3|29827.8|29812.8|29822.8|29807.8|9
1617921600000|2021-04-08 22:40:00|29827.8|29812.8|29827.8|29812.8|29827.8|29812.8|29827.8|29812.8|11
1617921900000|2021-04-08 22:45:00|29825.3|29810.3|29822.8|29807.8|29825.3|29810.3|29820.3|29805.3|4
1617922200000|2021-04-08 22:50:00|29825.3|29810.3|29827.8|29812.8|29830.3|29815.3|29820.3|29805.3|15
1617922500000|2021-04-08 22:55:00|29835.3|29820.3|29835.3|29820.3|29837.8|29822.8|29835.3|29820.3|4
1617922800000|2021-04-08 23:00:00|29837.8|29822.8|29827.8|29812.8|29850.3|29835.3|29827.8|29812.8|25
1617923100000|2021-04-08 23:05:00|29825.3|29810.3|29830.3|29815.3|29832.8|29817.8|29825.3|29810.3|11
1617923400000|2021-04-08 23:10:00|29832.8|29817.8|29827.8|29812.8|29832.8|29817.8|29827.8|29812.8|0
1617923700000|2021-04-08 23:15:00|29832.8|29817.8|29835.3|29820.3|29835.3|29820.3|29832.8|29817.8|10
1617924000000|2021-04-08 23:20:00|29832.8|29817.8|29845.3|29830.3|29845.3|29830.3|29832.8|29817.8|14
1617924300000|2021-04-08 23:25:00|29842.8|29827.8|29857.8|29842.8|29862.8|29847.8|29840.3|29825.3|78
1617924600000|2021-04-08 23:30:00|29847.8|29832.8|29828.8|29821.8|29847.8|29832.8|29808.8|29801.8|9744
1617924900000|2021-04-08 23:35:00|29833.8|29826.8|29858.8|29851.8|29858.8|29851.8|29833.8|29826.8|280
1617925200000|2021-04-08 23:40:00|29863.8|29856.8|29853.8|29846.8|29868.8|29861.8|29838.8|29831.8|537
1617925500000|2021-04-08 23:45:00|29851.3|29844.3|29818.8|29811.8|29873.8|29866.8|29813.8|29806.8|1225
1617925800000|2021-04-08 23:50:00|29821.3|29814.3|29838.8|29831.8|29848.8|29841.8|29803.8|29796.8|512
1617926100000|2021-04-08 23:55:00|29841.3|29834.3|29901.3|29894.3|29913.8|29906.8|29838.8|29831.8|769
1617926400000|2021-04-09 00:00:00|29906.3|29899.3|29936.3|29929.3|29943.8|29936.8|29863.8|29856.8|2338
1617926700000|2021-04-09 00:05:00|29938.8|29931.8|29983.8|29976.8|30078.8|30071.8|29936.3|29929.3|3022
1617927000000|2021-04-09 00:10:00|29988.8|29981.8|29971.3|29964.3|30023.8|30016.8|29943.8|29936.8|1132
1617927300000|2021-04-09 00:15:00|29973.8|29966.8|29998.8|29991.8|30028.8|30021.8|29973.8|29966.8|1146
1617927600000|2021-04-09 00:20:00|29996.3|29989.3|29998.8|29991.8|30008.8|30001.8|29968.8|29961.8|525
1617927900000|2021-04-09 00:25:00|30001.3|29994.3|30003.8|29996.8|30023.8|30016.8|29983.8|29976.8|605
1617928200000|2021-04-09 00:30:00|30008.8|30001.8|30061.3|30054.3|30063.8|30056.8|30008.8|30001.8|712
1617928500000|2021-04-09 00:35:00|30058.8|30051.8|30038.8|30031.8|30063.8|30056.8|30021.3|30014.3|792
1617928800000|2021-04-09 00:40:00|30041.3|30034.3|30023.8|30016.8|30048.8|30041.8|30018.8|30011.8|269
1617929100000|2021-04-09 00:45:00|30026.3|30019.3|29951.3|29944.3|30041.3|30034.3|29933.8|29926.8|683
1617929400000|2021-04-09 00:50:00|29953.8|29946.8|29968.8|29961.8|29976.3|29969.3|29928.8|29921.8|461
1617929700000|2021-04-09 00:55:00|29971.3|29964.3|29981.3|29974.3|29988.8|29981.8|29963.8|29956.8|500
1617930000000|2021-04-09 01:00:00|29978.8|29971.8|29938.8|29931.8|30001.3|29994.3|29938.8|29931.8|406
1617930300000|2021-04-09 01:05:00|29943.8|29936.8|29938.8|29931.8|29953.8|29946.8|29923.8|29916.8|312
1617930600000|2021-04-09 01:10:00|29936.3|29929.3|29958.8|29951.8|29961.3|29954.3|29928.8|29921.8|201
1617930900000|2021-04-09 01:15:00|29956.3|29949.3|29938.8|29931.8|29968.8|29961.8|29933.8|29926.8|268
1617931200000|2021-04-09 01:20:00|29941.3|29934.3|29913.8|29906.8|29941.3|29934.3|29908.8|29901.8|308
1617931500000|2021-04-09 01:25:00|29911.3|29904.3|29948.8|29941.8|29958.8|29951.8|29893.8|29886.8|672
1617931800000|2021-04-09 01:30:00|29951.3|29944.3|29923.8|29916.8|29968.8|29961.8|29923.8|29916.8|422
1617932100000|2021-04-09 01:35:00|29918.8|29911.8|29898.8|29891.8|29921.3|29914.3|29883.8|29876.8|508
1617932400000|2021-04-09 01:40:00|29896.3|29889.3|29878.8|29871.8|29913.8|29906.8|29873.8|29866.8|563
1617932700000|2021-04-09 01:45:00|29876.3|29869.3|29858.8|29851.8|29878.8|29871.8|29853.8|29846.8|564
1617933000000|2021-04-09 01:50:00|29856.3|29849.3|29843.8|29836.8|29868.8|29861.8|29841.3|29834.3|370
1617933300000|2021-04-09 01:55:00|29848.8|29841.8|29838.8|29831.8|29858.8|29851.8|29833.8|29826.8|271
1617933600000|2021-04-09 02:00:00|29841.3|29834.3|29843.8|29836.8|29848.8|29841.8|29818.8|29811.8|418
1617933900000|2021-04-09 02:05:00|29841.3|29834.3|29841.3|29834.3|29853.8|29846.8|29828.8|29821.8|338
1617934200000|2021-04-09 02:10:00|29838.8|29831.8|29823.8|29816.8|29843.8|29836.8|29808.8|29801.8|255
1617934500000|2021-04-09 02:15:00|29818.8|29811.8|29813.8|29806.8|29833.8|29826.8|29796.3|29789.3|383
1617934800000|2021-04-09 02:20:00|29811.3|29804.3|29833.8|29826.8|29838.8|29831.8|29808.8|29801.8|212
1617935100000|2021-04-09 02:25:00|29831.3|29824.3|29833.8|29826.8|29843.8|29836.8|29828.8|29821.8|264
1617935400000|2021-04-09 02:30:00|29838.8|29831.8|29843.8|29836.8|29848.8|29841.8|29833.8|29826.8|246
1617935700000|2021-04-09 02:35:00|29848.8|29841.8|29838.4|29831.4|29856.3|29849.3|29838.4|29831.4|145
1617936000000|2021-04-09 02:40:00|29840.9|29833.9|29838.4|29831.4|29848.4|29841.4|29833.4|29826.4|94
1617936300000|2021-04-09 02:45:00|29835.9|29828.9|29843.4|29836.4|29843.4|29836.4|29833.4|29826.4|71
1617936600000|2021-04-09 02:50:00|29840.9|29833.9|29823.4|29816.4|29840.9|29833.9|29818.4|29811.4|111
1617936900000|2021-04-09 02:55:00|29820.9|29813.9|29798.4|29791.4|29820.9|29813.9|29793.4|29786.4|184
1617937200000|2021-04-09 03:00:00|29793.4|29786.4|29783.4|29776.4|29793.4|29786.4|29763.4|29756.4|376
1617937500000|2021-04-09 03:05:00|29788.4|29781.4|29793.4|29786.4|29793.4|29786.4|29770.9|29763.9|289
1617937800000|2021-04-09 03:10:00|29800.9|29793.9|29803.4|29796.4|29808.4|29801.4|29798.4|29791.4|170
1617938100000|2021-04-09 03:15:00|29800.9|29793.9|29813.4|29806.4|29815.9|29808.9|29798.4|29791.4|62
1617938400000|2021-04-09 03:20:00|29818.4|29811.4|29808.4|29801.4|29820.9|29813.9|29803.4|29796.4|96
1617938700000|2021-04-09 03:25:00|29810.9|29803.9|29813.4|29806.4|29813.4|29806.4|29808.4|29801.4|63
1617939000000|2021-04-09 03:30:00|29818.4|29811.4|29808.4|29801.4|29818.4|29811.4|29788.4|29781.4|353
1617939300000|2021-04-09 03:35:00|29805.9|29798.9|29833.4|29826.4|29833.4|29826.4|29803.4|29796.4|296
1617939600000|2021-04-09 03:40:00|29838.4|29831.4|29843.4|29836.4|29853.4|29846.4|29833.4|29826.4|338
1617939900000|2021-04-09 03:45:00|29840.9|29833.9|29833.4|29826.4|29843.4|29836.4|29828.4|29821.4|191
1617940200000|2021-04-09 03:50:00|29828.4|29821.4|29828.4|29821.4|29838.4|29831.4|29828.4|29821.4|134
1617940500000|2021-04-09 03:55:00|29833.4|29826.4|29840.9|29833.9|29848.4|29841.4|29828.4|29821.4|157
1617940800000|2021-04-09 04:00:00|29843.4|29836.4|29833.4|29826.4|29843.4|29836.4|29828.4|29821.4|121
1617941100000|2021-04-09 04:05:00|29830.9|29823.9|29828.4|29821.4|29833.4|29826.4|29823.4|29816.4|84
1617941400000|2021-04-09 04:10:00|29830.9|29823.9|29828.4|29821.4|29833.4|29826.4|29818.4|29811.4|193
1617941700000|2021-04-09 04:15:00|29833.4|29826.4|29853.4|29846.4|29863.4|29856.4|29833.4|29826.4|322
1617942000000|2021-04-09 04:20:00|29848.4|29841.4|29853.4|29846.4|29858.4|29851.4|29845.9|29838.9|136
1617942300000|2021-04-09 04:25:00|29850.9|29843.9|29878.4|29871.4|29878.4|29871.4|29848.4|29841.4|280
1617942600000|2021-04-09 04:30:00|29880.9|29873.9|29948.4|29941.4|29948.4|29941.4|29878.4|29871.4|584
1617942900000|2021-04-09 04:35:00|29945.9|29938.9|29933.4|29926.4|29953.4|29946.4|29928.4|29921.4|338
1617943200000|2021-04-09 04:40:00|29938.4|29931.4|29938.4|29931.4|29948.4|29941.4|29933.4|29926.4|232
1617943500000|2021-04-09 04:45:00|29940.9|29933.9|29938.4|29931.4|29948.4|29941.4|29923.4|29916.4|212
1617943800000|2021-04-09 04:50:00|29940.9|29933.9|29923.4|29916.4|29948.4|29941.4|29918.4|29911.4|366
1617944100000|2021-04-09 04:55:00|29920.9|29913.9|29900.9|29893.9|29923.4|29916.4|29900.9|29893.9|252
1617944400000|2021-04-09 05:00:00|29903.4|29896.4|29898.4|29891.4|29908.4|29901.4|29893.4|29886.4|190
1617944700000|2021-04-09 05:05:00|29903.4|29896.4|29878.4|29871.4|29908.4|29901.4|29878.4|29871.4|267
1617945000000|2021-04-09 05:10:00|29873.4|29866.4|29883.4|29876.4|29888.4|29881.4|29873.4|29866.4|317
1617945300000|2021-04-09 05:15:00|29885.9|29878.9|29868.4|29861.4|29888.4|29881.4|29868.4|29861.4|267
1617945600000|2021-04-09 05:20:00|29865.9|29858.9|29868.4|29861.4|29883.4|29876.4|29865.9|29858.9|265
1617945900000|2021-04-09 05:25:00|29873.4|29866.4|29878.4|29871.4|29878.4|29871.4|29858.4|29851.4|272
1617946200000|2021-04-09 05:30:00|29875.9|29868.9|29878.4|29871.4|29888.4|29881.4|29868.4|29861.4|431
1617946500000|2021-04-09 05:35:00|29880.9|29873.9|29868.4|29861.4|29883.4|29876.4|29865.9|29858.9|238
1617946800000|2021-04-09 05:40:00|29865.9|29858.9|29838.4|29831.4|29873.4|29866.4|29835.9|29828.9|430
1617947100000|2021-04-09 05:45:00|29835.9|29828.9|29818.4|29811.4|29843.4|29836.4|29808.4|29801.4|666
1617947400000|2021-04-09 05:50:00|29813.4|29806.4|29813.4|29806.4|29820.9|29813.9|29803.4|29796.4|490
1617947700000|2021-04-09 05:55:00|29808.4|29801.4|29803.4|29796.4|29808.4|29801.4|29788.4|29781.4|1088
1617948000000|2021-04-09 06:00:00|29798.4|29791.4|29788.4|29781.4|29798.4|29791.4|29783.4|29776.4|1521
1617948300000|2021-04-09 06:05:00|29783.4|29776.4|29778.4|29771.4|29793.4|29786.4|29778.4|29771.4|832
1617948600000|2021-04-09 06:10:00|29780.9|29773.9|29778.4|29771.4|29790.9|29783.9|29773.4|29766.4|542
1617948900000|2021-04-09 06:15:00|29780.9|29773.9|29780.9|29773.9|29788.4|29781.4|29773.4|29766.4|231
1617949200000|2021-04-09 06:20:00|29783.4|29776.4|29790.9|29783.9|29793.4|29786.4|29778.4|29771.4|133
1617949500000|2021-04-09 06:25:00|29793.4|29786.4|29788.4|29781.4|29803.4|29796.4|29788.4|29781.4|88
1617949800000|2021-04-09 06:30:00|29790.9|29783.9|29783.4|29776.4|29790.9|29783.9|29778.4|29771.4|46
1617950100000|2021-04-09 06:35:00|29778.4|29771.4|29773.4|29766.4|29778.4|29771.4|29773.4|29766.4|72
1617950400000|2021-04-09 06:40:00|29770.9|29763.9|29770.9|29763.9|29773.4|29766.4|29768.4|29761.4|30
1617950700000|2021-04-09 06:45:00|29773.4|29766.4|29768.4|29761.4|29773.4|29766.4|29765.9|29758.9|53
1617951000000|2021-04-09 06:50:00|29763.4|29756.4|29773.4|29766.4|29773.4|29766.4|29763.4|29756.4|30
1617951300000|2021-04-09 06:55:00|29768.4|29761.4|29773.4|29766.4|29773.4|29766.4|29768.4|29761.4|74
1617951600000|2021-04-09 07:00:00|29770.9|29763.9|29768.4|29761.4|29778.4|29771.4|29753.4|29746.4|79
1617951900000|2021-04-09 07:05:00|29770.9|29763.9|29758.4|29751.4|29775.9|29768.9|29758.4|29751.4|57
1617952200000|2021-04-09 07:10:00|29760.9|29753.9|29765.9|29758.9|29768.4|29761.4|29755.9|29748.9|26
1617952500000|2021-04-09 07:15:00|29768.4|29761.4|29768.4|29761.4|29778.4|29771.4|29763.4|29756.4|55
1617952800000|2021-04-09 07:20:00|29770.9|29763.9|29768.4|29761.4|29773.4|29766.4|29768.4|29761.4|15
1617953100000|2021-04-09 07:25:00|29773.4|29766.4|29770.9|29763.9|29778.4|29771.4|29768.4|29761.4|61
1617953400000|2021-04-09 07:30:00|29768.4|29761.4|29768.4|29761.4|29773.4|29766.4|29758.4|29751.4|170
1617953700000|2021-04-09 07:35:00|29765.9|29758.9|29778.4|29771.4|29788.4|29781.4|29758.4|29751.4|85
1617954000000|2021-04-09 07:40:00|29780.9|29773.9|29803.4|29796.4|29808.4|29801.4|29778.4|29771.4|113
1617954300000|2021-04-09 07:45:00|29805.9|29798.9|29803.4|29796.4|29808.4|29801.4|29803.4|29796.4|74
1617954600000|2021-04-09 07:50:00|29808.4|29801.4|29818.4|29811.4|29818.4|29811.4|29793.4|29786.4|101
1617954900000|2021-04-09 07:55:00|29815.9|29808.9|29818.4|29811.4|29828.4|29821.4|29813.4|29806.4|83
1617955200000|2021-04-09 08:00:00|29815.9|29808.9|29805.9|29798.9|29823.4|29816.4|29803.4|29796.4|55
1617955500000|2021-04-09 08:05:00|29803.4|29796.4|29785.9|29778.9|29803.4|29796.4|29783.4|29776.4|158
1617955800000|2021-04-09 08:10:00|29783.4|29776.4|29763.4|29756.4|29783.4|29776.4|29758.4|29751.4|121
1617956100000|2021-04-09 08:15:00|29758.4|29751.4|29768.4|29761.4|29778.4|29771.4|29758.4|29751.4|95
1617956400000|2021-04-09 08:20:00|29773.4|29766.4|29770.9|29763.9|29778.4|29771.4|29765.9|29758.9|35
1617956700000|2021-04-09 08:25:00|29773.4|29766.4|29773.4|29766.4|29778.4|29771.4|29768.4|29761.4|52
1617957000000|2021-04-09 08:30:00|29775.9|29768.9|29773.4|29766.4|29778.4|29771.4|29770.9|29763.9|17
1617957300000|2021-04-09 08:35:00|29775.9|29768.9|29793.4|29786.4|29808.4|29801.4|29775.9|29768.9|271
1617957600000|2021-04-09 08:40:00|29798.4|29791.4|29808.4|29801.4|29813.4|29806.4|29798.4|29791.4|58
1617957900000|2021-04-09 08:45:00|29813.4|29806.4|29803.4|29796.4|29815.9|29808.9|29803.4|29796.4|44
1617958200000|2021-04-09 08:50:00|29805.9|29798.9|29813.4|29806.4|29813.4|29806.4|29798.4|29791.4|65
1617958500000|2021-04-09 08:55:00|29808.4|29801.4|29818.4|29811.4|29828.4|29821.4|29808.4|29801.4|89
1617958800000|2021-04-09 09:00:00|29815.9|29808.9|29808.4|29801.4|29823.4|29816.4|29808.4|29801.4|52
1617959100000|2021-04-09 09:05:00|29805.9|29798.9|29798.4|29791.4|29808.4|29801.4|29798.4|29791.4|37
1617959400000|2021-04-09 09:10:00|29793.4|29786.4|29808.4|29801.4|29813.4|29806.4|29793.4|29786.4|109
1617959700000|2021-04-09 09:15:00|29810.9|29803.9|29803.4|29796.4|29813.4|29806.4|29803.4|29796.4|24
1617960000000|2021-04-09 09:20:00|29800.9|29793.9|29818.4|29811.4|29820.9|29813.9|29798.4|29791.4|52
1617960300000|2021-04-09 09:25:00|29820.9|29813.9|29813.4|29806.4|29823.4|29816.4|29808.4|29801.4|67
1617960600000|2021-04-09 09:30:00|29815.9|29808.9|29823.4|29816.4|29823.4|29816.4|29813.4|29806.4|18
1617960900000|2021-04-09 09:35:00|29818.4|29811.4|29818.4|29811.4|29823.4|29816.4|29813.4|29806.4|23
1617961200000|2021-04-09 09:40:00|29815.9|29808.9|29823.4|29816.4|29823.4|29816.4|29813.4|29806.4|25
1617961500000|2021-04-09 09:45:00|29828.4|29821.4|29823.4|29816.4|29828.4|29821.4|29818.4|29811.4|43
1617961800000|2021-04-09 09:50:00|29818.4|29811.4|29823.4|29816.4|29823.4|29816.4|29810.9|29803.9|37
1617962100000|2021-04-09 09:55:00|29825.9|29818.9|29828.4|29821.4|29828.4|29821.4|29818.4|29811.4|30
1617962400000|2021-04-09 10:00:00|29825.9|29818.9|29838.4|29831.4|29843.4|29836.4|29823.4|29816.4|83
1617962700000|2021-04-09 10:05:00|29835.9|29828.9|29853.4|29846.4|29853.4|29846.4|29835.9|29828.9|39
1617963000000|2021-04-09 10:10:00|29850.9|29843.9|29843.4|29836.4|29853.4|29846.4|29838.4|29831.4|82
1617963300000|2021-04-09 10:15:00|29845.9|29838.9|29843.4|29836.4|29848.4|29841.4|29838.4|29831.4|29
1617963600000|2021-04-09 10:20:00|29840.9|29833.9|29833.4|29826.4|29840.9|29833.9|29833.4|29826.4|30
1617963900000|2021-04-09 10:25:00|29828.4|29821.4|29833.4|29826.4|29835.9|29828.9|29823.4|29816.4|63
1617964200000|2021-04-09 10:30:00|29828.4|29821.4|29840.9|29833.9|29843.4|29836.4|29828.4|29821.4|34
1617964500000|2021-04-09 10:35:00|29838.4|29831.4|29848.4|29841.4|29848.4|29841.4|29833.4|29826.4|32
1617964800000|2021-04-09 10:40:00|29845.9|29838.9|29848.4|29841.4|29858.4|29851.4|29843.4|29836.4|25
1617965100000|2021-04-09 10:45:00|29850.9|29843.9|29838.4|29831.4|29850.9|29843.9|29838.4|29831.4|26
1617965400000|2021-04-09 10:50:00|29843.4|29836.4|29843.4|29836.4|29848.4|29841.4|29838.4|29831.4|30
1617965700000|2021-04-09 10:55:00|29840.9|29833.9|29838.4|29831.4|29843.4|29836.4|29838.4|29831.4|19
1617966000000|2021-04-09 11:00:00|29833.4|29826.4|29848.4|29841.4|29853.4|29846.4|29833.4|29826.4|49
1617966300000|2021-04-09 11:05:00|29850.9|29843.9|29848.4|29841.4|29855.9|29848.9|29848.4|29841.4|33
1617966600000|2021-04-09 11:10:00|29850.9|29843.9|29848.4|29841.4|29853.4|29846.4|29848.4|29841.4|31
1617966900000|2021-04-09 11:15:00|29850.9|29843.9|29853.4|29846.4|29858.4|29851.4|29850.9|29843.9|36
1617967200000|2021-04-09 11:20:00|29858.4|29851.4|29873.4|29866.4|29875.9|29868.9|29853.4|29846.4|79
1617967500000|2021-04-09 11:25:00|29870.9|29863.9|29878.4|29871.4|29878.4|29871.4|29870.9|29863.9|49
1617967800000|2021-04-09 11:30:00|29875.9|29868.9|29873.4|29866.4|29875.9|29868.9|29873.4|29866.4|8
1617968100000|2021-04-09 11:35:00|29875.9|29868.9|29888.4|29881.4|29890.9|29883.9|29873.4|29866.4|35
1617968400000|2021-04-09 11:40:00|29885.9|29878.9|29873.4|29866.4|29888.4|29881.4|29873.4|29866.4|117
1617968700000|2021-04-09 11:45:00|29868.4|29861.4|29868.4|29861.4|29873.4|29866.4|29868.4|29861.4|73
1617969000000|2021-04-09 11:50:00|29873.4|29866.4|29873.4|29866.4|29878.4|29871.4|29868.4|29861.4|28
1617969300000|2021-04-09 11:55:00|29868.4|29861.4|29868.4|29861.4|29873.4|29866.4|29868.4|29861.4|33
1617969600000|2021-04-09 12:00:00|29865.9|29858.9|29863.4|29856.4|29865.9|29858.9|29863.4|29856.4|121
1617969900000|2021-04-09 12:05:00|29860.9|29853.9|29848.4|29841.4|29860.9|29853.9|29848.4|29841.4|43
1617970200000|2021-04-09 12:10:00|29850.9|29843.9|29838.4|29831.4|29853.4|29846.4|29838.4|29831.4|44
1617970500000|2021-04-09 12:15:00|29835.9|29828.9|29848.4|29841.4|29848.4|29841.4|29833.4|29826.4|42
1617970800000|2021-04-09 12:20:00|29845.9|29838.9|29853.4|29846.4|29855.9|29848.9|29843.4|29836.4|26
1617971100000|2021-04-09 12:25:00|29850.9|29843.9|29853.4|29846.4|29858.4|29851.4|29850.9|29843.9|17
1617971400000|2021-04-09 12:30:00|29855.9|29848.9|29868.4|29861.4|29868.4|29861.4|29853.4|29846.4|52
1617971700000|2021-04-09 12:35:00|29865.9|29858.9|29853.4|29846.4|29868.4|29861.4|29848.4|29841.4|180
1617972000000|2021-04-09 12:40:00|29848.4|29841.4|29848.4|29841.4|29855.9|29848.9|29843.4|29836.4|80
1617972300000|2021-04-09 12:45:00|29850.9|29843.9|29823.4|29816.4|29853.4|29846.4|29818.4|29811.4|113
1617972600000|2021-04-09 12:50:00|29820.9|29813.9|29833.4|29826.4|29838.4|29831.4|29820.9|29813.9|140
1617972900000|2021-04-09 12:55:00|29835.9|29828.9|29823.4|29816.4|29838.4|29831.4|29823.4|29816.4|47
1617973200000|2021-04-09 13:00:00|29828.4|29821.4|29823.4|29816.4|29828.4|29821.4|29815.9|29808.9|55
1617973500000|2021-04-09 13:05:00|29820.9|29813.9|29823.4|29816.4|29823.4|29816.4|29813.4|29806.4|52
1617973800000|2021-04-09 13:10:00|29825.9|29818.9|29833.4|29826.4|29838.4|29831.4|29823.4|29816.4|31
1617974100000|2021-04-09 13:15:00|29835.9|29828.9|29833.4|29826.4|29838.4|29831.4|29828.4|29821.4|113
1617974400000|2021-04-09 13:20:00|29835.9|29828.9|29838.4|29831.4|29838.4|29831.4|29835.9|29828.9|29
1617974700000|2021-04-09 13:25:00|29843.4|29836.4|29848.4|29841.4|29853.4|29846.4|29843.4|29836.4|115
1617975000000|2021-04-09 13:30:00|29845.9|29838.9|29863.4|29856.4|29863.4|29856.4|29843.4|29836.4|331
1617975300000|2021-04-09 13:35:00|29860.9|29853.9|29868.4|29861.4|29870.9|29863.9|29853.4|29846.4|168
1617975600000|2021-04-09 13:40:00|29865.9|29858.9|29848.4|29841.4|29868.4|29861.4|29848.4|29841.4|131
1617975900000|2021-04-09 13:45:00|29853.4|29846.4|29860.9|29853.9|29863.4|29856.4|29848.4|29841.4|64
1617976200000|2021-04-09 13:50:00|29858.4|29851.4|29858.4|29851.4|29868.4|29861.4|29848.4|29841.4|52
1617976500000|2021-04-09 13:55:00|29860.9|29853.9|29858.4|29851.4|29863.4|29856.4|29858.4|29851.4|26
1617976800000|2021-04-09 14:00:00|29860.9|29853.9|29858.4|29851.4|29863.4|29856.4|29853.4|29846.4|127
1617977100000|2021-04-09 14:05:00|29863.4|29856.4|29868.4|29861.4|29873.4|29866.4|29858.4|29851.4|90
1617977400000|2021-04-09 14:10:00|29870.9|29863.9|29850.9|29843.9|29880.9|29873.9|29848.4|29841.4|139
1617977700000|2021-04-09 14:15:00|29848.4|29841.4|29833.4|29826.4|29858.4|29851.4|29833.4|29826.4|78
1617978000000|2021-04-09 14:20:00|29835.9|29828.9|29838.4|29831.4|29843.4|29836.4|29833.4|29826.4|87
1617978300000|2021-04-09 14:25:00|29840.9|29833.9|29833.4|29826.4|29843.4|29836.4|29823.4|29816.4|161
1617978600000|2021-04-09 14:30:00|29828.4|29821.4|29843.4|29836.4|29843.4|29836.4|29828.4|29821.4|90
1617978900000|2021-04-09 14:35:00|29848.4|29841.4|29845.9|29838.9|29853.4|29846.4|29843.4|29836.4|77
1617979200000|2021-04-09 14:40:00|29848.4|29841.4|29838.4|29831.4|29850.9|29843.9|29838.4|29831.4|67
1617979500000|2021-04-09 14:45:00|29833.4|29826.4|29843.4|29836.4|29848.4|29841.4|29830.9|29823.9|60
1617979800000|2021-04-09 14:50:00|29848.4|29841.4|29838.4|29831.4|29848.4|29841.4|29833.4|29826.4|59
1617980100000|2021-04-09 14:55:00|29835.9|29828.9|29828.4|29821.4|29838.4|29831.4|29818.4|29811.4|52
1617980400000|2021-04-09 15:00:00|29830.9|29823.9|29828.4|29821.4|29838.4|29831.4|29823.4|29816.4|104
1617980700000|2021-04-09 15:05:00|29825.9|29818.9|29828.4|29821.4|29835.9|29828.9|29823.4|29816.4|37
1617981000000|2021-04-09 15:10:00|29823.4|29816.4|29833.4|29826.4|29833.4|29826.4|29823.4|29816.4|47
1617981300000|2021-04-09 15:15:00|29835.9|29828.9|29838.4|29831.4|29843.4|29836.4|29833.4|29826.4|43
1617981600000|2021-04-09 15:20:00|29840.9|29833.9|29838.4|29831.4|29843.4|29836.4|29830.9|29823.9|34
1617981900000|2021-04-09 15:25:00|29835.9|29828.9|29833.4|29826.4|29838.4|29831.4|29828.4|29821.4|46
1617982200000|2021-04-09 15:30:00|29838.4|29831.4|29843.4|29836.4|29848.4|29841.4|29833.4|29826.4|98
1617982500000|2021-04-09 15:35:00|29840.9|29833.9|29843.4|29836.4|29848.4|29841.4|29840.9|29833.9|43
1617982800000|2021-04-09 15:40:00|29838.4|29831.4|29823.4|29816.4|29840.9|29833.9|29823.4|29816.4|145
1617983100000|2021-04-09 15:45:00|29818.4|29811.4|29818.4|29811.4|29820.9|29813.9|29813.4|29806.4|145
1617983400000|2021-04-09 15:50:00|29820.9|29813.9|29828.4|29821.4|29833.4|29826.4|29818.4|29811.4|148
1617983700000|2021-04-09 15:55:00|29830.9|29823.9|29828.4|29821.4|29838.4|29831.4|29828.4|29821.4|82
1617984000000|2021-04-09 16:00:00|29823.4|29816.4|29833.4|29826.4|29833.4|29826.4|29823.4|29816.4|84
1617984300000|2021-04-09 16:05:00|29838.4|29831.4|29828.4|29821.4|29838.4|29831.4|29828.4|29821.4|48
1617984600000|2021-04-09 16:10:00|29830.9|29823.9|29833.4|29826.4|29833.4|29826.4|29828.4|29821.4|69
1617984900000|2021-04-09 16:15:00|29838.4|29831.4|29838.4|29831.4|29843.4|29836.4|29833.4|29826.4|108
1617985200000|2021-04-09 16:20:00|29835.9|29828.9|29843.4|29836.4|29848.4|29841.4|29835.9|29828.9|35
1617985500000|2021-04-09 16:25:00|29848.4|29841.4|29838.4|29831.4|29848.4|29841.4|29838.4|29831.4|27
1617985800000|2021-04-09 16:30:00|29840.9|29833.9|29843.4|29836.4|29845.9|29838.9|29838.4|29831.4|24
1617986100000|2021-04-09 16:35:00|29848.4|29841.4|29843.4|29836.4|29848.4|29841.4|29840.9|29833.9|17
1617986400000|2021-04-09 16:40:00|29848.4|29841.4|29848.4|29841.4|29848.4|29841.4|29843.4|29836.4|17
1617986700000|2021-04-09 16:45:00|29845.9|29838.9|29838.4|29831.4|29848.4|29841.4|29838.4|29831.4|28
1617987000000|2021-04-09 16:50:00|29840.9|29833.9|29833.4|29826.4|29843.4|29836.4|29833.4|29826.4|45
1617987300000|2021-04-09 16:55:00|29838.4|29831.4|29843.4|29836.4|29843.4|29836.4|29833.4|29826.4|47
1617987600000|2021-04-09 17:00:00|29838.4|29831.4|29833.4|29826.4|29838.4|29831.4|29833.4|29826.4|36
1617987900000|2021-04-09 17:05:00|29830.9|29823.9|29833.4|29826.4|29833.4|29826.4|29828.4|29821.4|14
1617988200000|2021-04-09 17:10:00|29835.9|29828.9|29833.4|29826.4|29838.4|29831.4|29833.4|29826.4|15
1617988500000|2021-04-09 17:15:00|29828.4|29821.4|29833.4|29826.4|29833.4|29826.4|29828.4|29821.4|27
1617988800000|2021-04-09 17:20:00|29828.4|29821.4|29823.4|29816.4|29828.4|29821.4|29823.4|29816.4|16
1617989100000|2021-04-09 17:25:00|29828.4|29821.4|29823.4|29816.4|29828.4|29821.4|29823.4|29816.4|10
1617989400000|2021-04-09 17:30:00|29828.4|29821.4|29833.4|29826.4|29833.4|29826.4|29828.4|29821.4|28
1617989700000|2021-04-09 17:35:00|29835.9|29828.9|29838.4|29831.4|29838.4|29831.4|29833.4|29826.4|16
1617990000000|2021-04-09 17:40:00|29843.4|29836.4|29843.4|29836.4|29843.4|29836.4|29838.4|29831.4|13
1617990300000|2021-04-09 17:45:00|29845.9|29838.9|29848.4|29841.4|29855.9|29848.9|29843.4|29836.4|40
1617990600000|2021-04-09 17:50:00|29843.4|29836.4|29838.4|29831.4|29853.4|29846.4|29838.4|29831.4|111
1617990900000|2021-04-09 17:55:00|29840.9|29833.9|29843.4|29836.4|29843.4|29836.4|29838.4|29831.4|6
1617991200000|2021-04-09 18:00:00|29840.9|29833.9|29843.4|29836.4|29848.4|29841.4|29838.4|29831.4|26
1617991500000|2021-04-09 18:05:00|29840.9|29833.9|29843.4|29836.4|29848.4|29841.4|29838.4|29831.4|26
1617991800000|2021-04-09 18:10:00|29840.9|29833.9|29843.4|29836.4|29843.4|29836.4|29838.4|29831.4|14
1617992100000|2021-04-09 18:15:00|29845.9|29838.9|29853.4|29846.4|29853.4|29846.4|29843.4|29836.4|38
1617992400000|2021-04-09 18:20:00|29850.9|29843.9|29848.4|29841.4|29853.4|29846.4|29843.4|29836.4|15
1617992700000|2021-04-09 18:25:00|29845.9|29838.9|29843.4|29836.4|29848.4|29841.4|29843.4|29836.4|42
1617993000000|2021-04-09 18:30:00|29840.9|29833.9|29845.9|29838.9|29848.4|29841.4|29838.4|29831.4|50
1617993300000|2021-04-09 18:35:00|29848.4|29841.4|29848.4|29841.4|29848.4|29841.4|29838.4|29831.4|16
1617993600000|2021-04-09 18:40:00|29853.4|29846.4|29848.4|29841.4|29853.4|29846.4|29843.4|29836.4|22
1617993900000|2021-04-09 18:45:00|29845.9|29838.9|29853.4|29846.4|29853.4|29846.4|29845.9|29838.9|29
1617994200000|2021-04-09 18:50:00|29850.9|29843.9|29853.4|29846.4|29853.4|29846.4|29850.9|29843.9|74
1617994500000|2021-04-09 18:55:00|29848.4|29841.4|29843.4|29836.4|29850.9|29843.9|29843.4|29836.4|52
1617994800000|2021-04-09 19:00:00|29848.4|29841.4|29848.4|29841.4|29848.4|29841.4|29843.4|29836.4|33
1617995100000|2021-04-09 19:05:00|29843.4|29836.4|29843.4|29836.4|29848.4|29841.4|29833.4|29826.4|79
1617995400000|2021-04-09 19:10:00|29838.4|29831.4|29843.4|29836.4|29848.4|29841.4|29838.4|29831.4|36
1617995700000|2021-04-09 19:15:00|29848.4|29841.4|29858.4|29851.4|29858.4|29851.4|29845.9|29838.9|45
1617996000000|2021-04-09 19:20:00|29860.9|29853.9|29880.9|29873.9|29883.4|29876.4|29860.9|29853.9|139
1617996300000|2021-04-09 19:25:00|29883.4|29876.4|29883.4|29876.4|29888.4|29881.4|29878.4|29871.4|56
1617996600000|2021-04-09 19:30:00|29888.4|29881.4|29883.4|29876.4|29890.9|29883.9|29883.4|29876.4|106
1617996900000|2021-04-09 19:35:00|29885.9|29878.9|29893.4|29886.4|29893.4|29886.4|29883.4|29876.4|85
1617997200000|2021-04-09 19:40:00|29890.9|29883.9|29893.4|29886.4|29898.4|29891.4|29888.4|29881.4|232
1617997500000|2021-04-09 19:45:00|29895.9|29888.9|29898.4|29891.4|29898.4|29891.4|29893.4|29886.4|83
1617997800000|2021-04-09 19:50:00|29903.4|29896.4|29908.4|29901.4|29908.4|29901.4|29898.4|29891.4|254
1617998100000|2021-04-09 19:55:00|29905.9|29898.9|29928.4|29921.4|29928.4|29921.4|29903.4|29896.4|276
1617998400000|2021-04-09 20:00:00|29933.4|29926.4|29928.4|29921.4|29943.4|29936.4|29918.4|29911.4|238
1617998700000|2021-04-09 20:05:00|29923.4|29916.4|29928.4|29921.4|29933.4|29926.4|29923.4|29916.4|44
1617999000000|2021-04-09 20:10:00|29923.4|29916.4|29927.4|29912.4|29928.4|29921.4|29920.9|29909.9|54
1617999300000|2021-04-09 20:15:00|29929.9|29914.9|29947.4|29932.4|29947.4|29932.4|29929.9|29914.9|44
1617999600000|2021-04-09 20:20:00|29944.9|29929.9|29952.4|29937.4|29954.9|29939.9|29937.4|29922.4|77
1617999900000|2021-04-09 20:25:00|29949.9|29934.9|29939.9|29924.9|29949.9|29934.9|29929.9|29914.9|27
1618000200000|2021-04-09 20:30:00|29937.4|29922.4|29937.4|29922.4|29944.9|29929.9|29932.4|29917.4|20
1618000500000|2021-04-09 20:35:00|29939.9|29924.9|29937.4|29922.4|29939.9|29924.9|29937.4|29922.4|2
1618000800000|2021-04-09 20:40:00|29934.9|29919.9|29932.4|29917.4|29937.4|29922.4|29932.4|29917.4|2
1618001100000|2021-04-09 20:45:00|29934.9|29919.9|29944.9|29929.9|29947.4|29932.4|29927.4|29912.4|12
1618001400000|2021-04-09 20:50:00|29934.9|29919.9|29942.4|29927.4|29942.4|29927.4|29934.9|29919.9|30
1618001700000|2021-04-09 20:55:00|29947.4|29932.4|29944.9|29929.9|29959.9|29944.9|29942.4|29927.4|22
1618178400000|2021-04-11 22:00:00|29952.4|29937.4|29944.9|29929.9|29957.4|29942.4|29942.4|29927.4|11
1618178700000|2021-04-11 22:05:00|29947.4|29932.4|29947.4|29932.4|29947.4|29932.4|29944.9|29929.9|1
1618179000000|2021-04-11 22:10:00|29949.9|29934.9|29954.9|29939.9|29957.4|29942.4|29949.9|29934.9|4
1618179300000|2021-04-11 22:15:00|29957.4|29942.4|29964.9|29949.9|29964.9|29949.9|29957.4|29942.4|4
1618180500000|2021-04-11 22:35:00|29967.4|29952.4|29979.9|29964.9|29979.9|29964.9|29967.4|29952.4|25
1618180800000|2021-04-11 22:40:00|29982.4|29967.4|29982.4|29967.4|29982.4|29967.4|29979.9|29964.9|3
1618181100000|2021-04-11 22:45:00|29979.9|29964.9|29977.4|29962.4|29979.9|29964.9|29977.4|29962.4|2
1618181700000|2021-04-11 22:55:00|29974.9|29959.9|29959.9|29944.9|29974.9|29959.9|29954.9|29939.9|16
1618182000000|2021-04-11 23:00:00|29964.9|29949.9|29972.4|29957.4|29977.4|29962.4|29959.9|29944.9|49
1618182300000|2021-04-11 23:05:00|29969.9|29954.9|29977.4|29962.4|29979.9|29964.9|29969.9|29954.9|8
1618182600000|2021-04-11 23:10:00|29982.4|29967.4|29979.9|29964.9|29982.4|29967.4|29979.9|29964.9|4
1618182900000|2021-04-11 23:15:00|29987.4|29972.4|29992.4|29977.4|29994.9|29979.9|29984.9|29969.9|37
1618183200000|2021-04-11 23:20:00|29994.9|29979.9|29989.9|29974.9|29994.9|29979.9|29987.4|29972.4|8
1618183500000|2021-04-11 23:25:00|29987.4|29972.4|29994.9|29979.9|29997.4|29982.4|29984.9|29969.9|16
1618183800000|2021-04-11 23:30:00|29997.4|29982.4|29953.4|29946.4|29999.9|29988.9|29953.4|29946.4|8419
1618184100000|2021-04-11 23:35:00|29950.9|29943.9|29943.4|29936.4|29950.9|29943.9|29928.4|29921.4|176
1618184400000|2021-04-11 23:40:00|29948.4|29941.4|29928.4|29921.4|29958.4|29951.4|29928.4|29921.4|151
1618184700000|2021-04-11 23:45:00|29933.4|29926.4|29908.4|29901.4|29938.4|29931.4|29898.4|29891.4|178
1618185000000|2021-04-11 23:50:00|29905.9|29898.9|29920.9|29913.9|29923.4|29916.4|29890.9|29883.9|122
1618185300000|2021-04-11 23:55:00|29918.4|29911.4|29878.4|29871.4|29918.4|29911.4|29868.4|29861.4|367
1618185600000|2021-04-12 00:00:00|29873.4|29866.4|29800.9|29793.9|29895.9|29888.9|29758.4|29751.4|2103
1618185900000|2021-04-12 00:05:00|29803.4|29796.4|29760.9|29753.9|29808.4|29801.4|29738.4|29731.4|1056
1618186200000|2021-04-12 00:10:00|29763.4|29756.4|29738.4|29731.4|29773.4|29766.4|29728.4|29721.4|532
1618186500000|2021-04-12 00:15:00|29740.9|29733.9|29758.4|29751.4|29768.4|29761.4|29723.4|29716.4|808
1618186800000|2021-04-12 00:20:00|29763.4|29756.4|29758.4|29751.4|29763.4|29756.4|29728.4|29721.4|421
1618187100000|2021-04-12 00:25:00|29760.9|29753.9|29758.4|29751.4|29778.4|29771.4|29748.4|29741.4|373
1618187400000|2021-04-12 00:30:00|29763.4|29756.4|29778.4|29771.4|29783.4|29776.4|29743.4|29736.4|429
1618187700000|2021-04-12 00:35:00|29780.9|29773.9|29768.4|29761.4|29780.9|29773.9|29753.4|29746.4|337
1618188000000|2021-04-12 00:40:00|29770.9|29763.9|29788.4|29781.4|29813.4|29806.4|29768.4|29761.4|493
1618188300000|2021-04-12 00:45:00|29785.9|29778.9|29758.4|29751.4|29785.9|29778.9|29750.9|29743.9|264
1618188600000|2021-04-12 00:50:00|29755.9|29748.9|29753.4|29746.4|29773.4|29766.4|29753.4|29746.4|132
1618188900000|2021-04-12 00:55:00|29755.9|29748.9|29763.4|29756.4|29778.4|29771.4|29750.9|29743.9|182
1618189200000|2021-04-12 01:00:00|29758.4|29751.4|29748.4|29741.4|29773.4|29766.4|29748.4|29741.4|261
1618189500000|2021-04-12 01:05:00|29743.4|29736.4|29765.9|29758.9|29773.4|29766.4|29743.4|29736.4|254
1618189800000|2021-04-12 01:10:00|29763.4|29756.4|29763.4|29756.4|29773.4|29766.4|29753.4|29746.4|257
1618190100000|2021-04-12 01:15:00|29768.4|29761.4|29770.9|29763.9|29788.4|29781.4|29758.4|29751.4|284
1618190400000|2021-04-12 01:20:00|29768.4|29761.4|29770.9|29763.9|29798.4|29791.4|29763.4|29756.4|312
1618190700000|2021-04-12 01:25:00|29768.4|29761.4|29783.4|29776.4|29788.4|29781.4|29758.4|29751.4|141
1618191000000|2021-04-12 01:30:00|29780.9|29773.9|29733.4|29726.4|29788.4|29781.4|29733.4|29726.4|294
1618191300000|2021-04-12 01:35:00|29735.9|29728.9|29743.4|29736.4|29753.4|29746.4|29693.4|29686.4|700
1618191600000|2021-04-12 01:40:00|29745.9|29738.9|29760.9|29753.9|29760.9|29753.9|29728.4|29721.4|308
1618191900000|2021-04-12 01:45:00|29763.4|29756.4|29748.4|29741.4|29785.9|29778.9|29743.4|29736.4|427
1618192200000|2021-04-12 01:50:00|29743.4|29736.4|29708.4|29701.4|29748.4|29741.4|29703.4|29696.4|424
1618192500000|2021-04-12 01:55:00|29703.4|29696.4|29718.4|29711.4|29723.4|29716.4|29690.9|29683.9|204
1618192800000|2021-04-12 02:00:00|29715.9|29708.9|29693.4|29686.4|29723.4|29716.4|29668.4|29661.4|382
1618193100000|2021-04-12 02:05:00|29688.4|29681.4|29678.4|29671.4|29698.4|29691.4|29673.4|29666.4|193
1618193400000|2021-04-12 02:10:00|29683.4|29676.4|29673.4|29666.4|29693.4|29686.4|29668.4|29661.4|173
1618193700000|2021-04-12 02:15:00|29675.9|29668.9|29628.4|29621.4|29678.4|29671.4|29628.4|29621.4|338
1618194000000|2021-04-12 02:20:00|29630.9|29623.9|29623.4|29616.4|29638.4|29631.4|29623.4|29616.4|445
1618194300000|2021-04-12 02:25:00|29620.9|29613.9|29613.4|29606.4|29633.4|29626.4|29608.4|29601.4|403
1618194600000|2021-04-12 02:30:00|29618.4|29611.4|29628.4|29621.4|29633.4|29626.4|29613.4|29606.4|409
1618194900000|2021-04-12 02:35:00|29625.9|29618.9|29628.4|29621.4|29638.4|29631.4|29600.9|29593.9|351
1618195200000|2021-04-12 02:40:00|29630.9|29623.9|29628.4|29621.4|29638.4|29631.4|29618.4|29611.4|123
1618195500000|2021-04-12 02:45:00|29625.9|29618.9|29633.4|29626.4|29633.4|29626.4|29618.4|29611.4|140
1618195800000|2021-04-12 02:50:00|29630.9|29623.9|29633.4|29626.4|29633.4|29626.4|29623.4|29616.4|84
1618196100000|2021-04-12 02:55:00|29635.9|29628.9|29618.4|29611.4|29638.4|29631.4|29618.4|29611.4|163
1618196400000|2021-04-12 03:00:00|29615.9|29608.9|29613.4|29606.4|29618.4|29611.4|29593.4|29586.4|198
1618196700000|2021-04-12 03:05:00|29610.9|29603.9|29613.4|29606.4|29618.4|29611.4|29605.9|29598.9|75
1618197000000|2021-04-12 03:10:00|29618.4|29611.4|29608.4|29601.4|29623.4|29616.4|29608.4|29601.4|90
1618197300000|2021-04-12 03:15:00|29610.9|29603.9|29613.4|29606.4|29623.4|29616.4|29608.4|29601.4|68
1618197600000|2021-04-12 03:20:00|29615.9|29608.9|29628.4|29621.4|29628.4|29621.4|29613.4|29606.4|113
1618197900000|2021-04-12 03:25:00|29623.4|29616.4|29628.4|29621.4|29628.4|29621.4|29610.9|29603.9|182
1618198200000|2021-04-12 03:30:00|29625.9|29618.9|29603.4|29596.4|29628.4|29621.4|29580.9|29573.9|593
1618198500000|2021-04-12 03:35:00|29605.9|29598.9|29628.4|29621.4|29633.4|29626.4|29605.9|29598.9|358
1618198800000|2021-04-12 03:40:00|29630.9|29623.9|29603.4|29596.4|29633.4|29626.4|29588.4|29581.4|500
1618199100000|2021-04-12 03:45:00|29608.4|29601.4|29628.4|29621.4|29628.4|29621.4|29603.4|29596.4|255
1618199400000|2021-04-12 03:50:00|29625.9|29618.9|29613.4|29606.4|29628.4|29621.4|29608.4|29601.4|231
1618199700000|2021-04-12 03:55:00|29610.9|29603.9|29615.9|29608.9|29618.4|29611.4|29608.4|29601.4|212
1618200000000|2021-04-12 04:00:00|29618.4|29611.4|29603.4|29596.4|29623.4|29616.4|29598.4|29591.4|86
1618200300000|2021-04-12 04:05:00|29605.9|29598.9|29593.4|29586.4|29613.4|29606.4|29593.4|29586.4|135
1618200600000|2021-04-12 04:10:00|29598.4|29591.4|29618.4|29611.4|29623.4|29616.4|29598.4|29591.4|228
1618200900000|2021-04-12 04:15:00|29623.4|29616.4|29628.4|29621.4|29628.4|29621.4|29608.4|29601.4|121
1618201200000|2021-04-12 04:20:00|29633.4|29626.4|29623.4|29616.4|29643.4|29636.4|29623.4|29616.4|250
1618201500000|2021-04-12 04:25:00|29628.4|29621.4|29633.4|29626.4|29633.4|29626.4|29618.4|29611.4|88
1618201800000|2021-04-12 04:30:00|29635.9|29628.9|29618.4|29611.4|29635.9|29628.9|29608.4|29601.4|281
1618202100000|2021-04-12 04:35:00|29613.4|29606.4|29588.4|29581.4|29620.9|29613.9|29588.4|29581.4|272
1618202400000|2021-04-12 04:40:00|29583.4|29576.4|29568.4|29561.4|29583.4|29576.4|29553.4|29546.4|724
1618202700000|2021-04-12 04:45:00|29570.9|29563.9|29558.4|29551.4|29570.9|29563.9|29548.4|29541.4|495
1618203000000|2021-04-12 04:50:00|29553.4|29546.4|29563.4|29556.4|29573.4|29566.4|29553.4|29546.4|611
1618203300000|2021-04-12 04:55:00|29565.9|29558.9|29553.4|29546.4|29568.4|29561.4|29548.4|29541.4|365
1618203600000|2021-04-12 05:00:00|29555.9|29548.9|29563.4|29556.4|29573.4|29566.4|29548.4|29541.4|331
1618203900000|2021-04-12 05:05:00|29565.9|29558.9|29578.4|29571.4|29580.9|29573.9|29565.9|29558.9|132
1618204200000|2021-04-12 05:10:00|29575.9|29568.9|29563.4|29556.4|29580.9|29573.9|29563.4|29556.4|299
1618204500000|2021-04-12 05:15:00|29565.9|29558.9|29590.9|29583.9|29593.4|29586.4|29558.4|29551.4|364
1618204800000|2021-04-12 05:20:00|29593.4|29586.4|29598.4|29591.4|29603.4|29596.4|29593.4|29586.4|198
1618205100000|2021-04-12 05:25:00|29600.9|29593.9|29603.4|29596.4|29605.9|29598.9|29588.4|29581.4|159
1618205400000|2021-04-12 05:30:00|29600.9|29593.9|29600.9|29593.9|29608.4|29601.4|29593.4|29586.4|200
1618205700000|2021-04-12 05:35:00|29603.4|29596.4|29588.4|29581.4|29603.4|29596.4|29585.9|29578.9|283
1618206000000|2021-04-12 05:40:00|29583.4|29576.4|29580.9|29573.9|29583.4|29576.4|29573.4|29566.4|285
1618206300000|2021-04-12 05:45:00|29578.4|29571.4|29573.4|29566.4|29585.9|29578.9|29568.4|29561.4|181
1618206600000|2021-04-12 05:50:00|29575.9|29568.9|29553.4|29546.4|29575.9|29568.9|29548.4|29541.4|385
1618206900000|2021-04-12 05:55:00|29558.4|29551.4|29558.4|29551.4|29578.4|29571.4|29558.4|29551.4|1485
1618207200000|2021-04-12 06:00:00|29563.4|29556.4|29570.9|29563.9|29588.4|29581.4|29558.4|29551.4|1464
1618207500000|2021-04-12 06:05:00|29573.4|29566.4|29583.4|29576.4|29583.4|29576.4|29558.4|29551.4|965
1618207800000|2021-04-12 06:10:00|29585.9|29578.9|29573.4|29566.4|29588.4|29581.4|29563.4|29556.4|380
1618208100000|2021-04-12 06:15:00|29568.4|29561.4|29583.4|29576.4|29588.4|29581.4|29568.4|29561.4|276
1618208400000|2021-04-12 06:20:00|29578.4|29571.4|29588.4|29581.4|29588.4|29581.4|29578.4|29571.4|130
1618208700000|2021-04-12 06:25:00|29590.9|29583.9|29600.9|29593.9|29603.4|29596.4|29588.4|29581.4|39
1618209000000|2021-04-12 06:30:00|29598.4|29591.4|29593.4|29586.4|29600.9|29593.9|29593.4|29586.4|41
1618209300000|2021-04-12 06:35:00|29595.9|29588.9|29598.4|29591.4|29600.9|29593.9|29593.4|29586.4|18
1618209600000|2021-04-12 06:40:00|29595.9|29588.9|29598.4|29591.4|29603.4|29596.4|29590.9|29583.9|26
1618209900000|2021-04-12 06:45:00|29595.9|29588.9|29600.9|29593.9|29603.4|29596.4|29595.9|29588.9|6
1618210200000|2021-04-12 06:50:00|29598.4|29591.4|29613.4|29606.4|29613.4|29606.4|29598.4|29591.4|41
1618210500000|2021-04-12 06:55:00|29615.9|29608.9|29623.4|29616.4|29633.4|29626.4|29615.9|29608.9|74
1618210800000|2021-04-12 07:00:00|29625.9|29618.9|29583.4|29576.4|29625.9|29618.9|29580.9|29573.9|70
1618211100000|2021-04-12 07:05:00|29585.9|29578.9|29623.4|29616.4|29623.4|29616.4|29578.4|29571.4|49
1618211400000|2021-04-12 07:10:00|29625.9|29618.9|29628.4|29621.4|29633.4|29626.4|29623.4|29616.4|95
1618211700000|2021-04-12 07:15:00|29633.4|29626.4|29603.4|29596.4|29638.4|29631.4|29603.4|29596.4|125
1618212000000|2021-04-12 07:20:00|29600.9|29593.9|29590.9|29583.9|29608.4|29601.4|29588.4|29581.4|64
1618212300000|2021-04-12 07:25:00|29593.4|29586.4|29598.4|29591.4|29603.4|29596.4|29588.4|29581.4|63
1618212600000|2021-04-12 07:30:00|29595.9|29588.9|29605.9|29598.9|29613.4|29606.4|29578.4|29571.4|168
1618212900000|2021-04-12 07:35:00|29608.4|29601.4|29610.9|29603.9|29618.4|29611.4|29598.4|29591.4|93
1618213200000|2021-04-12 07:40:00|29608.4|29601.4|29608.4|29601.4|29618.4|29611.4|29598.4|29591.4|52
1618213500000|2021-04-12 07:45:00|29605.9|29598.9|29618.4|29611.4|29618.4|29611.4|29593.4|29586.4|54
1618213800000|2021-04-12 07:50:00|29620.9|29613.9|29613.4|29606.4|29625.9|29618.9|29608.4|29601.4|41
1618214100000|2021-04-12 07:55:00|29615.9|29608.9|29610.9|29603.9|29618.4|29611.4|29598.4|29591.4|67
1618214400000|2021-04-12 08:00:00|29613.4|29606.4|29605.9|29598.9|29623.4|29616.4|29598.4|29591.4|62
1618214700000|2021-04-12 08:05:00|29608.4|29601.4|29608.4|29601.4|29610.9|29603.9|29598.4|29591.4|88
1618215000000|2021-04-12 08:10:00|29613.4|29606.4|29605.9|29598.9|29623.4|29616.4|29603.4|29596.4|164
1618215300000|2021-04-12 08:15:00|29608.4|29601.4|29588.4|29581.4|29608.4|29601.4|29583.4|29576.4|54
1618215600000|2021-04-12 08:20:00|29590.9|29583.9|29590.9|29583.9|29598.4|29591.4|29588.4|29581.4|40
1618215900000|2021-04-12 08:25:00|29593.4|29586.4|29593.4|29586.4|29603.4|29596.4|29588.4|29581.4|60
1618216200000|2021-04-12 08:30:00|29590.9|29583.9|29605.9|29598.9|29608.4|29601.4|29588.4|29581.4|49
1618216500000|2021-04-12 08:35:00|29603.4|29596.4|29618.4|29611.4|29623.4|29616.4|29598.4|29591.4|105
1618216800000|2021-04-12 08:40:00|29615.9|29608.9|29618.4|29611.4|29618.4|29611.4|29608.4|29601.4|47
1618217100000|2021-04-12 08:45:00|29615.9|29608.9|29625.9|29618.9|29628.4|29621.4|29613.4|29606.4|56
1618217400000|2021-04-12 08:50:00|29628.4|29621.4|29638.4|29631.4|29645.9|29638.9|29625.9|29618.9|71
1618217700000|2021-04-12 08:55:00|29640.9|29633.9|29633.4|29626.4|29643.4|29636.4|29628.4|29621.4|91
1618218000000|2021-04-12 09:00:00|29635.9|29628.9|29628.4|29621.4|29638.4|29631.4|29628.4|29621.4|54
1618218300000|2021-04-12 09:05:00|29630.9|29623.9|29630.9|29623.9|29635.9|29628.9|29623.4|29616.4|31
1618218600000|2021-04-12 09:10:00|29628.4|29621.4|29623.4|29616.4|29628.4|29621.4|29618.4|29611.4|28
1618218900000|2021-04-12 09:15:00|29625.9|29618.9|29628.4|29621.4|29628.4|29621.4|29618.4|29611.4|13
1618219200000|2021-04-12 09:20:00|29625.9|29618.9|29633.4|29626.4|29633.4|29626.4|29623.4|29616.4|19
1618219500000|2021-04-12 09:25:00|29630.9|29623.9|29643.4|29636.4|29643.4|29636.4|29613.4|29606.4|82
1618219800000|2021-04-12 09:30:00|29640.9|29633.9|29638.4|29631.4|29643.4|29636.4|29633.4|29626.4|154
1618220100000|2021-04-12 09:35:00|29640.9|29633.9|29638.4|29631.4|29648.4|29641.4|29638.4|29631.4|88
1618220400000|2021-04-12 09:40:00|29640.9|29633.9|29643.4|29636.4|29653.4|29646.4|29638.4|29631.4|40
1618220700000|2021-04-12 09:45:00|29640.9|29633.9|29648.4|29641.4|29648.4|29641.4|29638.4|29631.4|27
1618221000000|2021-04-12 09:50:00|29650.9|29643.9|29648.4|29641.4|29653.4|29646.4|29643.4|29636.4|21
1618221300000|2021-04-12 09:55:00|29653.4|29646.4|29648.4|29641.4|29653.4|29646.4|29648.4|29641.4|15
1618221600000|2021-04-12 10:00:00|29645.9|29638.9|29648.4|29641.4|29648.4|29641.4|29633.4|29626.4|132
1618221900000|2021-04-12 10:05:00|29643.4|29636.4|29653.4|29646.4|29653.4|29646.4|29638.4|29631.4|135
1618222200000|2021-04-12 10:10:00|29650.9|29643.9|29663.4|29656.4|29663.4|29656.4|29648.4|29641.4|46
1618222500000|2021-04-12 10:15:00|29660.9|29653.9|29643.4|29636.4|29660.9|29653.9|29643.4|29636.4|38
1618222800000|2021-04-12 10:20:00|29640.9|29633.9|29633.4|29626.4|29648.4|29641.4|29633.4|29626.4|40
1618223100000|2021-04-12 10:25:00|29638.4|29631.4|29630.9|29623.9|29638.4|29631.4|29628.4|29621.4|45
1618223400000|2021-04-12 10:30:00|29633.4|29626.4|29623.4|29616.4|29635.9|29628.9|29623.4|29616.4|25
1618223700000|2021-04-12 10:35:00|29625.9|29618.9|29633.4|29626.4|29633.4|29626.4|29623.4|29616.4|32
1618224000000|2021-04-12 10:40:00|29630.9|29623.9|29633.4|29626.4|29633.4|29626.4|29628.4|29621.4|26
1618224300000|2021-04-12 10:45:00|29628.4|29621.4|29633.4|29626.4|29635.9|29628.9|29628.4|29621.4|17
1618224600000|2021-04-12 10:50:00|29630.9|29623.9|29633.4|29626.4|29638.4|29631.4|29630.9|29623.9|26
1618224900000|2021-04-12 10:55:00|29635.9|29628.9|29638.4|29631.4|29643.4|29636.4|29633.4|29626.4|12
1618225200000|2021-04-12 11:00:00|29640.9|29633.9|29653.4|29646.4|29653.4|29646.4|29638.4|29631.4|35
1618225500000|2021-04-12 11:05:00|29658.4|29651.4|29655.9|29648.9|29663.4|29656.4|29653.4|29646.4|62
1618225800000|2021-04-12 11:10:00|29658.4|29651.4|29653.4|29646.4|29663.4|29656.4|29653.4|29646.4|9
1618226100000|2021-04-12 11:15:00|29655.9|29648.9|29658.4|29651.4|29660.9|29653.9|29653.4|29646.4|17
1618226400000|2021-04-12 11:20:00|29660.9|29653.9|29673.4|29666.4|29673.4|29666.4|29658.4|29651.4|41
1618226700000|2021-04-12 11:25:00|29668.4|29661.4|29660.9|29653.9|29668.4|29661.4|29658.4|29651.4|59
1618227000000|2021-04-12 11:30:00|29658.4|29651.4|29655.9|29648.9|29663.4|29656.4|29653.4|29646.4|24
1618227300000|2021-04-12 11:35:00|29653.4|29646.4|29653.4|29646.4|29653.4|29646.4|29648.4|29641.4|37
1618227600000|2021-04-12 11:40:00|29655.9|29648.9|29665.9|29658.9|29668.4|29661.4|29653.4|29646.4|17
1618227900000|2021-04-12 11:45:00|29668.4|29661.4|29643.4|29636.4|29668.4|29661.4|29643.4|29636.4|15
1618228200000|2021-04-12 11:50:00|29640.9|29633.9|29648.4|29641.4|29650.9|29643.9|29638.4|29631.4|26
1618228500000|2021-04-12 11:55:00|29643.4|29636.4|29643.4|29636.4|29648.4|29641.4|29638.4|29631.4|49
1618228800000|2021-04-12 12:00:00|29640.9|29633.9|29628.4|29621.4|29643.4|29636.4|29628.4|29621.4|45
1618229100000|2021-04-12 12:05:00|29630.9|29623.9|29638.4|29631.4|29640.9|29633.9|29628.4|29621.4|25
1618229400000|2021-04-12 12:10:00|29635.9|29628.9|29633.4|29626.4|29638.4|29631.4|29633.4|29626.4|21
1618229700000|2021-04-12 12:15:00|29638.4|29631.4|29633.4|29626.4|29638.4|29631.4|29630.9|29623.9|28
1618230000000|2021-04-12 12:20:00|29635.9|29628.9|29643.4|29636.4|29643.4|29636.4|29633.4|29626.4|35
1618230300000|2021-04-12 12:25:00|29638.4|29631.4|29643.4|29636.4|29643.4|29636.4|29638.4|29631.4|17
1618230600000|2021-04-12 12:30:00|29640.9|29633.9|29643.4|29636.4|29645.9|29638.9|29638.4|29631.4|58
1618230900000|2021-04-12 12:35:00|29640.9|29633.9|29643.4|29636.4|29643.4|29636.4|29638.4|29631.4|40
1618231200000|2021-04-12 12:40:00|29640.9|29633.9|29633.4|29626.4|29643.4|29636.4|29633.4|29626.4|86
1618231500000|2021-04-12 12:45:00|29638.4|29631.4|29628.4|29621.4|29638.4|29631.4|29628.4|29621.4|149
1618231800000|2021-04-12 12:50:00|29630.9|29623.9|29628.4|29621.4|29633.4|29626.4|29625.9|29618.9|31
1618232100000|2021-04-12 12:55:00|29625.9|29618.9|29633.4|29626.4|29633.4|29626.4|29623.4|29616.4|39
1618232400000|2021-04-12 13:00:00|29635.9|29628.9|29643.4|29636.4|29653.4|29646.4|29633.4|29626.4|40
1618232700000|2021-04-12 13:05:00|29638.4|29631.4|29643.4|29636.4|29645.9|29638.9|29633.4|29626.4|46
1618233000000|2021-04-12 13:10:00|29645.9|29638.9|29648.4|29641.4|29648.4|29641.4|29643.4|29636.4|36
1618233300000|2021-04-12 13:15:00|29643.4|29636.4|29638.4|29631.4|29648.4|29641.4|29633.4|29626.4|42
1618233600000|2021-04-12 13:20:00|29635.9|29628.9|29633.4|29626.4|29638.4|29631.4|29633.4|29626.4|25
1618233900000|2021-04-12 13:25:00|29635.9|29628.9|29628.4|29621.4|29638.4|29631.4|29628.4|29621.4|54
1618234200000|2021-04-12 13:30:00|29633.4|29626.4|29643.4|29636.4|29645.9|29638.9|29628.4|29621.4|171
1618234500000|2021-04-12 13:35:00|29648.4|29641.4|29658.4|29651.4|29658.4|29651.4|29643.4|29636.4|68
1618234800000|2021-04-12 13:40:00|29655.9|29648.9|29643.4|29636.4|29655.9|29648.9|29643.4|29636.4|90
1618235100000|2021-04-12 13:45:00|29648.4|29641.4|29623.4|29616.4|29648.4|29641.4|29620.9|29613.9|278
1618235400000|2021-04-12 13:50:00|29620.9|29613.9|29603.4|29596.4|29623.4|29616.4|29593.4|29586.4|140
1618235700000|2021-04-12 13:55:00|29605.9|29598.9|29598.4|29591.4|29610.9|29603.9|29593.4|29586.4|228
1618236000000|2021-04-12 14:00:00|29600.9|29593.9|29593.4|29586.4|29608.4|29601.4|29593.4|29586.4|118
1618236300000|2021-04-12 14:05:00|29590.9|29583.9|29588.4|29581.4|29595.9|29588.9|29578.4|29571.4|136
1618236600000|2021-04-12 14:10:00|29590.9|29583.9|29583.4|29576.4|29590.9|29583.9|29575.9|29568.9|90
1618236900000|2021-04-12 14:15:00|29588.4|29581.4|29603.4|29596.4|29603.4|29596.4|29578.4|29571.4|96
1618237200000|2021-04-12 14:20:00|29608.4|29601.4|29610.9|29603.9|29613.4|29606.4|29603.4|29596.4|111
1618237500000|2021-04-12 14:25:00|29613.4|29606.4|29593.4|29586.4|29613.4|29606.4|29588.4|29581.4|50
1618237800000|2021-04-12 14:30:00|29595.9|29588.9|29583.4|29576.4|29598.4|29591.4|29578.4|29571.4|81
1618238100000|2021-04-12 14:35:00|29585.9|29578.9|29568.4|29561.4|29588.4|29581.4|29563.4|29556.4|202
1618238400000|2021-04-12 14:40:00|29570.9|29563.9|29548.4|29541.4|29573.4|29566.4|29540.9|29533.9|386
1618238700000|2021-04-12 14:45:00|29553.4|29546.4|29573.4|29566.4|29578.4|29571.4|29543.4|29536.4|187
1618239000000|2021-04-12 14:50:00|29575.9|29568.9|29568.4|29561.4|29578.4|29571.4|29563.4|29556.4|93
1618239300000|2021-04-12 14:55:00|29563.4|29556.4|29573.4|29566.4|29578.4|29571.4|29563.4|29556.4|80
1618239600000|2021-04-12 15:00:00|29575.9|29568.9|29578.4|29571.4|29583.4|29576.4|29573.4|29566.4|83
1618239900000|2021-04-12 15:05:00|29580.9|29573.9|29553.4|29546.4|29583.4|29576.4|29553.4|29546.4|227
1618240200000|2021-04-12 15:10:00|29548.4|29541.4|29558.4|29551.4|29563.4|29556.4|29543.4|29536.4|118
1618240500000|2021-04-12 15:15:00|29555.9|29548.9|29575.9|29568.9|29578.4|29571.4|29548.4|29541.4|58
1618240800000|2021-04-12 15:20:00|29578.4|29571.4|29583.4|29576.4|29588.4|29581.4|29570.9|29563.9|107
1618241100000|2021-04-12 15:25:00|29585.9|29578.9|29583.4|29576.4|29588.4|29581.4|29578.4|29571.4|58
1618241400000|2021-04-12 15:30:00|29585.9|29578.9|29568.4|29561.4|29588.4|29581.4|29568.4|29561.4|169
1618241700000|2021-04-12 15:35:00|29565.9|29558.9|29573.4|29566.4|29578.4|29571.4|29558.4|29551.4|108
1618242000000|2021-04-12 15:40:00|29570.9|29563.9|29588.4|29581.4|29588.4|29581.4|29568.4|29561.4|87
1618242300000|2021-04-12 15:45:00|29585.9|29578.9|29583.4|29576.4|29588.4|29581.4|29580.9|29573.9|25
1618242600000|2021-04-12 15:50:00|29580.9|29573.9|29593.4|29586.4|29595.9|29588.9|29573.4|29566.4|35
1618242900000|2021-04-12 15:55:00|29598.4|29591.4|29593.4|29586.4|29603.4|29596.4|29590.9|29583.9|54
1618243200000|2021-04-12 16:00:00|29598.4|29591.4|29598.4|29591.4|29598.4|29591.4|29593.4|29586.4|47
1618243500000|2021-04-12 16:05:00|29595.9|29588.9|29578.4|29571.4|29598.4|29591.4|29578.4|29571.4|99
1618243800000|2021-04-12 16:10:00|29583.4|29576.4|29578.4|29571.4|29583.4|29576.4|29578.4|29571.4|58
1618244100000|2021-04-12 16:15:00|29580.9|29573.9|29573.4|29566.4|29583.4|29576.4|29568.4|29561.4|66
1618244400000|2021-04-12 16:20:00|29575.9|29568.9|29573.4|29566.4|29578.4|29571.4|29568.4|29561.4|37
1618244700000|2021-04-12 16:25:00|29568.4|29561.4|29573.4|29566.4|29573.4|29566.4|29568.4|29561.4|101
1618245000000|2021-04-12 16:30:00|29575.9|29568.9|29598.4|29591.4|29598.4|29591.4|29575.9|29568.9|197
1618245300000|2021-04-12 16:35:00|29593.4|29586.4|29588.4|29581.4|29593.4|29586.4|29580.9|29573.9|62
1618245600000|2021-04-12 16:40:00|29585.9|29578.9|29598.4|29591.4|29598.4|29591.4|29583.4|29576.4|51
1618245900000|2021-04-12 16:45:00|29600.9|29593.9|29598.4|29591.4|29603.4|29596.4|29593.4|29586.4|89
1618246200000|2021-04-12 16:50:00|29603.4|29596.4|29588.4|29581.4|29603.4|29596.4|29588.4|29581.4|68
1618246500000|2021-04-12 16:55:00|29590.9|29583.9|29590.9|29583.9|29598.4|29591.4|29588.4|29581.4|71
1618246800000|2021-04-12 17:00:00|29593.4|29586.4|29598.4|29591.4|29598.4|29591.4|29588.4|29581.4|69
1618247100000|2021-04-12 17:05:00|29603.4|29596.4|29598.4|29591.4|29603.4|29596.4|29598.4|29591.4|28
1618247400000|2021-04-12 17:10:00|29595.9|29588.9|29593.4|29586.4|29598.4|29591.4|29588.4|29581.4|57
1618247700000|2021-04-12 17:15:00|29590.9|29583.9|29583.4|29576.4|29593.4|29586.4|29578.4|29571.4|91
1618248000000|2021-04-12 17:20:00|29585.9|29578.9|29578.4|29571.4|29588.4|29581.4|29575.9|29568.9|33
1618248300000|2021-04-12 17:25:00|29580.9|29573.9|29578.4|29571.4|29585.9|29578.9|29578.4|29571.4|24
1618248600000|2021-04-12 17:30:00|29580.9|29573.9|29578.4|29571.4|29583.4|29576.4|29573.4|29566.4|34
1618248900000|2021-04-12 17:35:00|29573.4|29566.4|29578.4|29571.4|29578.4|29571.4|29573.4|29566.4|11
1618249200000|2021-04-12 17:40:00|29575.9|29568.9|29573.4|29566.4|29578.4|29571.4|29568.4|29561.4|19
1618249500000|2021-04-12 17:45:00|29570.9|29563.9|29583.4|29576.4|29583.4|29576.4|29568.4|29561.4|20
1618249800000|2021-04-12 17:50:00|29580.9|29573.9|29573.4|29566.4|29583.4|29576.4|29568.4|29561.4|17
1618250100000|2021-04-12 17:55:00|29568.4|29561.4|29563.4|29556.4|29573.4|29566.4|29558.4|29551.4|65
1618250400000|2021-04-12 18:00:00|29560.9|29553.9|29563.4|29556.4|29573.4|29566.4|29560.9|29553.9|77
1618250700000|2021-04-12 18:05:00|29565.9|29558.9|29558.4|29551.4|29568.4|29561.4|29553.4|29546.4|81
1618251000000|2021-04-12 18:10:00|29555.9|29548.9|29563.4|29556.4|29563.4|29556.4|29553.4|29546.4|23
1618251300000|2021-04-12 18:15:00|29565.9|29558.9|29568.4|29561.4|29568.4|29561.4|29563.4|29556.4|14
1618251600000|2021-04-12 18:20:00|29563.4|29556.4|29563.4|29556.4|29568.4|29561.4|29558.4|29551.4|36
1618251900000|2021-04-12 18:25:00|29560.9|29553.9|29563.4|29556.4|29563.4|29556.4|29548.4|29541.4|125
1618252200000|2021-04-12 18:30:00|29558.4|29551.4|29558.4|29551.4|29563.4|29556.4|29548.4|29541.4|171
1618252500000|2021-04-12 18:35:00|29560.9|29553.9|29563.4|29556.4|29565.9|29558.9|29558.4|29551.4|22
1618252800000|2021-04-12 18:40:00|29560.9|29553.9|29558.4|29551.4|29563.4|29556.4|29553.4|29546.4|23
1618253100000|2021-04-12 18:45:00|29555.9|29548.9|29558.4|29551.4|29558.4|29551.4|29550.9|29543.9|46
1618253400000|2021-04-12 18:50:00|29553.4|29546.4|29553.4|29546.4|29555.9|29548.9|29548.4|29541.4|37
1618253700000|2021-04-12 18:55:00|29558.4|29551.4|29558.4|29551.4|29560.9|29553.9|29553.4|29546.4|27
1618254000000|2021-04-12 19:00:00|29555.9|29548.9|29555.9|29548.9|29563.4|29556.4|29553.4|29546.4|108
1618254300000|2021-04-12 19:05:00|29558.4|29551.4|29568.4|29561.4|29573.4|29566.4|29558.4|29551.4|26
1618254600000|2021-04-12 19:10:00|29565.9|29558.9|29563.4|29556.4|29568.4|29561.4|29563.4|29556.4|37
1618254900000|2021-04-12 19:15:00|29565.9|29558.9|29563.4|29556.4|29568.4|29561.4|29553.4|29546.4|37
1618255200000|2021-04-12 19:20:00|29565.9|29558.9|29593.4|29586.4|29593.4|29586.4|29563.4|29556.4|55
1618255500000|2021-04-12 19:25:00|29590.9|29583.9|29583.4|29576.4|29593.4|29586.4|29583.4|29576.4|32
1618255800000|2021-04-12 19:30:00|29580.9|29573.9|29578.4|29571.4|29583.4|29576.4|29578.4|29571.4|24
1618256100000|2021-04-12 19:35:00|29583.4|29576.4|29590.9|29583.9|29593.4|29586.4|29578.4|29571.4|78
1618256400000|2021-04-12 19:40:00|29593.4|29586.4|29603.4|29596.4|29603.4|29596.4|29588.4|29581.4|65
1618256700000|2021-04-12 19:45:00|29608.4|29601.4|29598.4|29591.4|29613.4|29606.4|29598.4|29591.4|71
1618257000000|2021-04-12 19:50:00|29600.9|29593.9|29618.4|29611.4|29618.4|29611.4|29598.4|29591.4|110
1618257300000|2021-04-12 19:55:00|29613.4|29606.4|29623.4|29616.4|29633.4|29626.4|29603.4|29596.4|277
1618257600000|2021-04-12 20:00:00|29625.9|29618.9|29625.9|29618.9|29628.4|29621.4|29623.4|29616.4|125
1618257900000|2021-04-12 20:05:00|29623.4|29616.4|29623.4|29616.4|29628.4|29621.4|29623.4|29616.4|54
1618258200000|2021-04-12 20:10:00|29618.4|29611.4|29624.9|29609.9|29627.4|29616.4|29618.4|29609.9|19
1618258500000|2021-04-12 20:15:00|29627.4|29612.4|29617.4|29602.4|29627.4|29612.4|29617.4|29602.4|19
1618258800000|2021-04-12 20:20:00|29619.9|29604.9|29607.4|29592.4|29622.4|29607.4|29607.4|29592.4|7
1618259100000|2021-04-12 20:25:00|29609.9|29594.9|29592.4|29577.4|29614.9|29599.9|29592.4|29577.4|71
1618259400000|2021-04-12 20:30:00|29594.9|29579.9|29602.4|29587.4|29602.4|29587.4|29587.4|29572.4|43
1618259700000|2021-04-12 20:35:00|29604.9|29589.9|29604.9|29589.9|29604.9|29589.9|29604.9|29589.9|2
1618260000000|2021-04-12 20:40:00|29607.4|29592.4|29604.9|29589.9|29607.4|29592.4|29599.9|29584.9|1
1618260300000|2021-04-12 20:45:00|29607.4|29592.4|29594.9|29579.9|29612.4|29597.4|29587.4|29572.4|48
1618260600000|2021-04-12 20:50:00|29597.4|29582.4|29599.9|29584.9|29602.4|29587.4|29594.9|29579.9|22
1618260900000|2021-04-12 20:55:00|29597.4|29582.4|29597.2|29567.2|29599.9|29584.9|29587.4|29567.2|8
1618261200000|2021-04-12 21:00:00|29595.4|29565.4|29596.3|29566.3|29596.5|29566.5|29595.4|29565.4|0
1618261500000|2021-04-12 21:05:00|29596.4|29566.4|29596.5|29566.5|29597|29567|29595.7|29565.7|0
1618261800000|2021-04-12 21:10:00|29597|29567|29595.9|29565.9|29597.5|29567.5|29595.9|29565.9|0
1618262100000|2021-04-12 21:15:00|29596.1|29566.1|29595.4|29565.4|29596.1|29566.1|29595.4|29565.4|0
1618262400000|2021-04-12 21:20:00|29595.7|29565.7|29597.3|29567.3|29598.3|29568.3|29595.4|29565.4|0
1618262700000|2021-04-12 21:25:00|29597|29567|29597.6|29567.6|29597.6|29567.6|29596.6|29566.6|0
1618263000000|2021-04-12 21:30:00|29598.2|29568.2|29598|29568|29598.5|29568.5|29598|29568|0
1618263300000|2021-04-12 21:35:00|29597.1|29567.1|29598|29568|29598.4|29568.4|29596.7|29566.7|0
1618263600000|2021-04-12 21:40:00|29598.5|29568.5|29598.5|29568.5|29598.7|29568.7|29597.1|29567.1|0
1618263900000|2021-04-12 21:45:00|29598.8|29568.8|29599.3|29569.3|29600.2|29570.2|29598.8|29568.8|0
1618264200000|2021-04-12 21:50:00|29598.8|29568.8|29599.1|29569.1|29600|29570|29598.8|29568.8|0
1618264500000|2021-04-12 21:55:00|29598.4|29568.4|29599.4|29569.4|29600.1|29570.1|29598.3|29568.3|0
1618264800000|2021-04-12 22:00:00|29600.6|29570.6|29587.4|29572.4|29604.4|29574.9|29574.9|29559.9|8
1618265100000|2021-04-12 22:05:00|29592.4|29577.4|29577.4|29562.4|29594.9|29579.9|29574.9|29559.9|7
1618265400000|2021-04-12 22:10:00|29582.4|29567.4|29579.9|29564.9|29582.4|29567.4|29579.9|29564.9|5
1618266000000|2021-04-12 22:20:00|29582.4|29567.4|29587.4|29572.4|29587.4|29572.4|29582.4|29567.4|0
1618266300000|2021-04-12 22:25:00|29589.9|29574.9|29589.9|29574.9|29589.9|29574.9|29587.4|29572.4|2
1618266600000|2021-04-12 22:30:00|29587.4|29572.4|29579.9|29564.9|29587.4|29572.4|29579.9|29564.9|8
1618267500000|2021-04-12 22:45:00|29572.4|29557.4|29572.4|29557.4|29572.4|29557.4|29572.4|29557.4|12
1618267800000|2021-04-12 22:50:00|29577.4|29562.4|29582.4|29567.4|29582.4|29567.4|29577.4|29562.4|7
1618268100000|2021-04-12 22:55:00|29584.9|29569.9|29584.9|29569.9|29584.9|29569.9|29582.4|29567.4|5
1618268400000|2021-04-12 23:00:00|29582.4|29567.4|29594.9|29579.9|29597.4|29582.4|29582.4|29567.4|33
1618268700000|2021-04-12 23:05:00|29597.4|29582.4|29599.9|29584.9|29602.4|29587.4|29597.4|29582.4|12
1618269000000|2021-04-12 23:10:00|29597.4|29582.4|29599.9|29584.9|29599.9|29584.9|29597.4|29582.4|3
1618269300000|2021-04-12 23:15:00|29602.4|29587.4|29602.4|29587.4|29607.4|29592.4|29602.4|29587.4|17
1618269600000|2021-04-12 23:20:00|29599.9|29584.9|29604.9|29589.9|29607.4|29592.4|29599.9|29584.9|8
1618269900000|2021-04-12 23:25:00|29607.4|29592.4|29622.4|29607.4|29622.4|29607.4|29604.9|29589.9|30
1618270200000|2021-04-12 23:30:00|29617.4|29602.4|29623.4|29616.4|29628.4|29621.4|29608.4|29597.4|109
1618270500000|2021-04-12 23:35:00|29618.4|29611.4|29618.4|29611.4|29623.4|29616.4|29613.4|29606.4|56
1618270800000|2021-04-12 23:40:00|29620.9|29613.9|29648.4|29641.4|29650.9|29643.9|29620.9|29613.9|167
1618271100000|2021-04-12 23:45:00|29650.9|29643.9|29650.9|29643.9|29683.4|29676.4|29638.4|29631.4|439
1618271400000|2021-04-12 23:50:00|29648.4|29641.4|29623.4|29616.4|29653.4|29646.4|29613.4|29606.4|217
1618271700000|2021-04-12 23:55:00|29618.4|29611.4|29633.4|29626.4|29643.4|29636.4|29605.9|29598.9|317
1618272000000|2021-04-13 00:00:00|29638.4|29631.4|29606.2|29599.2|29688.7|29681.7|29593.4|29586.4|900
1618272300000|2021-04-13 00:05:00|29603.7|29596.7|29681.2|29674.2|29683.7|29676.7|29578.7|29571.7|589
1618272600000|2021-04-13 00:10:00|29678.7|29671.7|29681.2|29674.2|29713.7|29706.7|29638.7|29631.7|744
1618272900000|2021-04-13 00:15:00|29683.7|29676.7|29698.7|29691.7|29726.2|29719.2|29683.7|29676.7|578
1618273200000|2021-04-13 00:20:00|29693.7|29686.7|29693.7|29686.7|29713.7|29706.7|29683.7|29676.7|344
1618273500000|2021-04-13 00:25:00|29691.2|29684.2|29703.7|29696.7|29716.2|29709.2|29683.7|29676.7|300
1618273800000|2021-04-13 00:30:00|29706.2|29699.2|29738.7|29731.7|29748.7|29741.7|29706.2|29699.2|501
1618274100000|2021-04-13 00:35:00|29743.7|29736.7|29718.7|29711.7|29753.7|29746.7|29713.7|29706.7|342
1618274400000|2021-04-13 00:40:00|29723.7|29716.7|29758.7|29751.7|29763.7|29756.7|29721.2|29714.2|464
1618274700000|2021-04-13 00:45:00|29761.2|29754.2|29738.7|29731.7|29766.2|29759.2|29733.7|29726.7|384
1618275000000|2021-04-13 00:50:00|29743.7|29736.7|29743.7|29736.7|29753.7|29746.7|29733.7|29726.7|219
1618275300000|2021-04-13 00:55:00|29738.7|29731.7|29751.2|29744.2|29753.7|29746.7|29723.7|29716.7|270
1618275600000|2021-04-13 01:00:00|29748.7|29741.7|29778.7|29771.7|29803.7|29796.7|29748.7|29741.7|944
1618275900000|2021-04-13 01:05:00|29781.2|29774.2|29773.7|29766.7|29788.7|29781.7|29763.7|29756.7|371
1618276200000|2021-04-13 01:10:00|29776.2|29769.2|29763.7|29756.7|29783.7|29776.7|29751.2|29744.2|323
1618276500000|2021-04-13 01:15:00|29766.2|29759.2|29738.7|29731.7|29773.7|29766.7|29736.2|29729.2|325
1618276800000|2021-04-13 01:20:00|29741.2|29734.2|29753.7|29746.7|29763.7|29756.7|29738.7|29731.7|255
1618277100000|2021-04-13 01:25:00|29758.7|29751.7|29813.7|29806.7|29816.2|29809.2|29758.7|29751.7|627
1618277400000|2021-04-13 01:30:00|29811.2|29804.2|29818.7|29811.7|29838.7|29831.7|29806.2|29799.2|864
1618277700000|2021-04-13 01:35:00|29816.2|29809.2|29818.7|29811.7|29828.7|29821.7|29803.7|29796.7|532
1618278000000|2021-04-13 01:40:00|29821.2|29814.2|29833.7|29826.7|29838.7|29831.7|29821.2|29814.2|324
1618278300000|2021-04-13 01:45:00|29836.2|29829.2|29853.7|29846.7|29858.7|29851.7|29833.7|29826.7|540
1618278600000|2021-04-13 01:50:00|29856.2|29849.2|29848.7|29841.7|29863.7|29856.7|29841.2|29834.2|211
1618278900000|2021-04-13 01:55:00|29851.2|29844.2|29838.7|29831.7|29853.7|29846.7|29833.7|29826.7|245
1618279200000|2021-04-13 02:00:00|29841.2|29834.2|29838.7|29831.7|29863.7|29856.7|29838.7|29831.7|210
1618279500000|2021-04-13 02:05:00|29841.2|29834.2|29858.7|29851.7|29863.7|29856.7|29838.7|29831.7|179
1618279800000|2021-04-13 02:10:00|29863.7|29856.7|29853.7|29846.7|29863.7|29856.7|29838.7|29831.7|277
1618280100000|2021-04-13 02:15:00|29856.2|29849.2|29853.7|29846.7|29863.7|29856.7|29853.7|29846.7|132
1618280400000|2021-04-13 02:20:00|29856.2|29849.2|29873.7|29866.7|29883.7|29876.7|29856.2|29849.2|421
1618280700000|2021-04-13 02:25:00|29876.2|29869.2|29858.7|29851.7|29878.7|29871.7|29858.7|29851.7|449
1618281000000|2021-04-13 02:30:00|29863.7|29856.7|29878.7|29871.7|29883.7|29876.7|29863.7|29856.7|347
1618281300000|2021-04-13 02:35:00|29881.2|29874.2|29868.7|29861.7|29883.7|29876.7|29863.7|29856.7|194
1618281600000|2021-04-13 02:40:00|29871.2|29864.2|29868.7|29861.7|29873.7|29866.7|29863.7|29856.7|175
1618281900000|2021-04-13 02:45:00|29871.2|29864.2|29878.7|29871.7|29878.7|29871.7|29868.7|29861.7|74
1618282200000|2021-04-13 02:50:00|29881.2|29874.2|29868.7|29861.7|29881.2|29874.2|29863.7|29856.7|140
1618282500000|2021-04-13 02:55:00|29863.7|29856.7|29871.2|29864.2|29873.7|29866.7|29863.7|29856.7|96
1618282800000|2021-04-13 03:00:00|29868.7|29861.7|29873.7|29866.7|29878.7|29871.7|29866.2|29859.2|137
1618283100000|2021-04-13 03:05:00|29871.2|29864.2|29873.7|29866.7|29873.7|29866.7|29868.7|29861.7|76
1618283400000|2021-04-13 03:10:00|29876.2|29869.2|29868.7|29861.7|29878.7|29871.7|29863.7|29856.7|107
1618283700000|2021-04-13 03:15:00|29871.2|29864.2|29873.7|29866.7|29873.7|29866.7|29868.7|29861.7|32
1618284000000|2021-04-13 03:20:00|29876.2|29869.2|29853.7|29846.7|29876.2|29869.2|29853.7|29846.7|192
1618284300000|2021-04-13 03:25:00|29856.2|29849.2|29848.7|29841.7|29856.2|29849.2|29843.7|29836.7|238
1618284600000|2021-04-13 03:30:00|29853.7|29846.7|29903.7|29896.7|29903.7|29896.7|29853.7|29846.7|503
1618284900000|2021-04-13 03:35:00|29898.7|29891.7|29888.7|29881.7|29908.7|29901.7|29878.7|29871.7|350
1618285200000|2021-04-13 03:40:00|29891.2|29884.2|29863.7|29856.7|29893.7|29886.7|29858.7|29851.7|219
1618285500000|2021-04-13 03:45:00|29866.2|29859.2|29871.2|29864.2|29878.7|29871.7|29861.2|29854.2|150
1618285800000|2021-04-13 03:50:00|29873.7|29866.7|29848.7|29841.7|29876.2|29869.2|29848.7|29841.7|179
1618286100000|2021-04-13 03:55:00|29843.7|29836.7|29853.7|29846.7|29858.7|29851.7|29843.7|29836.7|215
1618286400000|2021-04-13 04:00:00|29858.7|29851.7|29853.7|29846.7|29858.7|29851.7|29843.7|29836.7|125
1618286700000|2021-04-13 04:05:00|29848.7|29841.7|29848.7|29841.7|29853.7|29846.7|29843.7|29836.7|167
1618287000000|2021-04-13 04:10:00|29843.7|29836.7|29858.7|29851.7|29863.7|29856.7|29838.7|29831.7|173
1618287300000|2021-04-13 04:15:00|29861.2|29854.2|29858.7|29851.7|29863.7|29856.7|29853.7|29846.7|151
1618287600000|2021-04-13 04:20:00|29853.7|29846.7|29858.7|29851.7|29858.7|29851.7|29848.7|29841.7|152
1618287900000|2021-04-13 04:25:00|29863.7|29856.7|29853.7|29846.7|29863.7|29856.7|29843.7|29836.7|279
1618288200000|2021-04-13 04:30:00|29851.2|29844.2|29823.7|29816.7|29863.7|29856.7|29823.7|29816.7|379
1618288500000|2021-04-13 04:35:00|29821.2|29814.2|29833.7|29826.7|29848.7|29841.7|29821.2|29814.2|402
1618288800000|2021-04-13 04:40:00|29838.7|29831.7|29823.7|29816.7|29838.7|29831.7|29823.7|29816.7|141
1618289100000|2021-04-13 04:45:00|29828.7|29821.7|29803.7|29796.7|29828.7|29821.7|29803.7|29796.7|223
1618289400000|2021-04-13 04:50:00|29798.7|29791.7|29783.7|29776.7|29803.7|29796.7|29778.7|29771.7|545
1618289700000|2021-04-13 04:55:00|29786.2|29779.2|29808.7|29801.7|29813.7|29806.7|29783.7|29776.7|196
1618290000000|2021-04-13 05:00:00|29803.7|29796.7|29781.2|29774.2|29803.7|29796.7|29778.7|29771.7|343
1618290300000|2021-04-13 05:05:00|29778.7|29771.7|29763.7|29756.7|29783.7|29776.7|29758.7|29751.7|383
1618290600000|2021-04-13 05:10:00|29768.7|29761.7|29773.7|29766.7|29793.7|29786.7|29768.7|29761.7|252
1618290900000|2021-04-13 05:15:00|29776.2|29769.2|29763.7|29756.7|29778.7|29771.7|29758.7|29751.7|371
1618291200000|2021-04-13 05:20:00|29758.7|29751.7|29748.7|29741.7|29758.7|29751.7|29738.7|29731.7|549
1618291500000|2021-04-13 05:25:00|29746.2|29739.2|29773.7|29766.7|29776.2|29769.2|29743.7|29736.7|476
1618291800000|2021-04-13 05:30:00|29771.2|29764.2|29771.2|29764.2|29783.7|29776.7|29763.7|29756.7|453
1618292100000|2021-04-13 05:35:00|29768.7|29761.7|29758.7|29751.7|29773.7|29766.7|29743.7|29736.7|395
1618292400000|2021-04-13 05:40:00|29756.2|29749.2|29778.7|29771.7|29778.7|29771.7|29753.7|29746.7|381
1618292700000|2021-04-13 05:45:00|29773.7|29766.7|29793.7|29786.7|29798.7|29791.7|29768.7|29761.7|398
1618293000000|2021-04-13 05:50:00|29796.2|29789.2|29773.7|29766.7|29796.2|29789.2|29768.7|29761.7|387
1618293300000|2021-04-13 05:55:00|29771.2|29764.2|29768.7|29761.7|29783.7|29776.7|29751.2|29744.2|1154
1618293600000|2021-04-13 06:00:00|29771.2|29764.2|29773.7|29766.7|29781.2|29774.2|29748.7|29741.7|1337
1618293900000|2021-04-13 06:05:00|29771.2|29764.2|29778.7|29771.7|29783.7|29776.7|29768.7|29761.7|738
1618294200000|2021-04-13 06:10:00|29776.2|29769.2|29783.7|29776.7|29788.7|29781.7|29763.7|29756.7|369
1618294500000|2021-04-13 06:15:00|29786.2|29779.2|29793.7|29786.7|29796.2|29789.2|29778.7|29771.7|177
1618294800000|2021-04-13 06:20:00|29798.7|29791.7|29798.7|29791.7|29803.7|29796.7|29798.7|29791.7|149
1618295100000|2021-04-13 06:25:00|29796.2|29789.2|29798.7|29791.7|29803.7|29796.7|29793.7|29786.7|55
1618295400000|2021-04-13 06:30:00|29796.2|29789.2|29801.2|29794.2|29801.2|29794.2|29793.7|29786.7|17
1618295700000|2021-04-13 06:35:00|29798.7|29791.7|29793.7|29786.7|29801.2|29794.2|29793.7|29786.7|8
1618296000000|2021-04-13 06:40:00|29791.2|29784.2|29798.7|29791.7|29798.7|29791.7|29791.2|29784.2|28
1618296300000|2021-04-13 06:45:00|29793.7|29786.7|29793.7|29786.7|29798.7|29791.7|29788.7|29781.7|46
1618296600000|2021-04-13 06:50:00|29796.2|29789.2|29793.7|29786.7|29798.7|29791.7|29788.7|29781.7|25
1618296900000|2021-04-13 06:55:00|29788.7|29781.7|29798.7|29791.7|29798.7|29791.7|29788.7|29781.7|17
1618297200000|2021-04-13 07:00:00|29793.7|29786.7|29778.7|29771.7|29803.7|29796.7|29778.7|29771.7|103
1618297500000|2021-04-13 07:05:00|29783.7|29776.7|29771.2|29764.2|29788.7|29781.7|29771.2|29764.2|46
1618297800000|2021-04-13 07:10:00|29773.7|29766.7|29758.7|29751.7|29773.7|29766.7|29758.7|29751.7|67
1618298100000|2021-04-13 07:15:00|29753.7|29746.7|29763.7|29756.7|29763.7|29756.7|29753.7|29746.7|137
1618298400000|2021-04-13 07:20:00|29761.2|29754.2|29763.7|29756.7|29763.7|29756.7|29753.7|29746.7|72
1618298700000|2021-04-13 07:25:00|29768.7|29761.7|29773.7|29766.7|29778.7|29771.7|29768.7|29761.7|109
1618299000000|2021-04-13 07:30:00|29768.7|29761.7|29763.7|29756.7|29773.7|29766.7|29758.7|29751.7|106
1618299300000|2021-04-13 07:35:00|29761.2|29754.2|29763.7|29756.7|29771.2|29764.2|29761.2|29754.2|138
1618299600000|2021-04-13 07:40:00|29766.2|29759.2|29741.2|29734.2|29768.7|29761.7|29738.7|29731.7|162
1618299900000|2021-04-13 07:45:00|29743.7|29736.7|29723.7|29716.7|29743.7|29736.7|29711.2|29704.2|196
1618300200000|2021-04-13 07:50:00|29726.2|29719.2|29733.7|29726.7|29741.2|29734.2|29726.2|29719.2|60
1618300500000|2021-04-13 07:55:00|29736.2|29729.2|29748.7|29741.7|29753.7|29746.7|29736.2|29729.2|67
1618300800000|2021-04-13 08:00:00|29753.7|29746.7|29753.7|29746.7|29758.7|29751.7|29748.7|29741.7|85
1618301100000|2021-04-13 08:05:00|29758.7|29751.7|29751.2|29744.2|29763.7|29756.7|29748.7|29741.7|54
1618301400000|2021-04-13 08:10:00|29748.7|29741.7|29743.7|29736.7|29753.7|29746.7|29741.2|29734.2|53
1618301700000|2021-04-13 08:15:00|29748.7|29741.7|29738.7|29731.7|29753.7|29746.7|29738.7|29731.7|64
1618302000000|2021-04-13 08:20:00|29741.2|29734.2|29748.7|29741.7|29748.7|29741.7|29738.7|29731.7|34
1618302300000|2021-04-13 08:25:00|29753.7|29746.7|29758.7|29751.7|29758.7|29751.7|29751.2|29744.2|49
1618302600000|2021-04-13 08:30:00|29763.7|29756.7|29768.7|29761.7|29768.7|29761.7|29758.7|29751.7|92
1618302900000|2021-04-13 08:35:00|29766.2|29759.2|29753.7|29746.7|29766.2|29759.2|29751.2|29744.2|39
1618303200000|2021-04-13 08:40:00|29758.7|29751.7|29746.2|29739.2|29758.7|29751.7|29743.7|29736.7|52
1618303500000|2021-04-13 08:45:00|29748.7|29741.7|29738.7|29731.7|29748.7|29741.7|29738.7|29731.7|119
1618303800000|2021-04-13 08:50:00|29743.7|29736.7|29738.7|29731.7|29743.7|29736.7|29733.7|29726.7|61
1618304100000|2021-04-13 08:55:00|29736.2|29729.2|29738.7|29731.7|29738.7|29731.7|29733.7|29726.7|31
1618304400000|2021-04-13 09:00:00|29743.7|29736.7|29743.7|29736.7|29743.7|29736.7|29738.7|29731.7|20
1618304700000|2021-04-13 09:05:00|29741.2|29734.2|29743.7|29736.7|29743.7|29736.7|29738.7|29731.7|23
1618305000000|2021-04-13 09:10:00|29741.2|29734.2|29738.7|29731.7|29743.7|29736.7|29738.7|29731.7|24
1618305300000|2021-04-13 09:15:00|29741.2|29734.2|29743.7|29736.7|29753.7|29746.7|29738.7|29731.7|40
1618305600000|2021-04-13 09:20:00|29748.7|29741.7|29743.7|29736.7|29748.7|29741.7|29738.7|29731.7|34
1618305900000|2021-04-13 09:25:00|29746.2|29739.2|29743.7|29736.7|29746.2|29739.2|29738.7|29731.7|28
1618306200000|2021-04-13 09:30:00|29741.2|29734.2|29738.7|29731.7|29743.7|29736.7|29733.7|29726.7|25
1618306500000|2021-04-13 09:35:00|29741.2|29734.2|29743.7|29736.7|29746.2|29739.2|29738.7|29731.7|19
1618306800000|2021-04-13 09:40:00|29748.7|29741.7|29743.7|29736.7|29748.7|29741.7|29743.7|29736.7|20
1618307100000|2021-04-13 09:45:00|29741.2|29734.2|29743.7|29736.7|29746.2|29739.2|29738.7|29731.7|19
1618307400000|2021-04-13 09:50:00|29746.2|29739.2|29763.7|29756.7|29763.7|29756.7|29743.7|29736.7|32
1618307700000|2021-04-13 09:55:00|29766.2|29759.2|29778.7|29771.7|29783.7|29776.7|29763.7|29756.7|78
1618308000000|2021-04-13 10:00:00|29783.7|29776.7|29773.7|29766.7|29783.7|29776.7|29768.7|29761.7|28
1618308300000|2021-04-13 10:05:00|29771.2|29764.2|29763.7|29756.7|29773.7|29766.7|29758.7|29751.7|88
1618308600000|2021-04-13 10:10:00|29761.2|29754.2|29751.2|29744.2|29763.7|29756.7|29748.7|29741.7|53
1618308900000|2021-04-13 10:15:00|29753.7|29746.7|29753.7|29746.7|29758.7|29751.7|29748.7|29741.7|29
1618309200000|2021-04-13 10:20:00|29751.2|29744.2|29753.7|29746.7|29756.2|29749.2|29748.7|29741.7|27
1618309500000|2021-04-13 10:25:00|29751.2|29744.2|29753.7|29746.7|29758.7|29751.7|29748.7|29741.7|32
1618309800000|2021-04-13 10:30:00|29756.2|29749.2|29758.7|29751.7|29758.7|29751.7|29748.7|29741.7|37
1618310100000|2021-04-13 10:35:00|29753.7|29746.7|29753.7|29746.7|29758.7|29751.7|29753.7|29746.7|50
1618310400000|2021-04-13 10:40:00|29751.2|29744.2|29738.7|29731.7|29753.7|29746.7|29738.7|29731.7|45
1618310700000|2021-04-13 10:45:00|29743.7|29736.7|29741.2|29734.2|29743.7|29736.7|29738.7|29731.7|35
1618311000000|2021-04-13 10:50:00|29743.7|29736.7|29743.7|29736.7|29748.7|29741.7|29738.7|29731.7|30
1618311300000|2021-04-13 10:55:00|29746.2|29739.2|29723.7|29716.7|29748.7|29741.7|29718.7|29711.7|101
1618311600000|2021-04-13 11:00:00|29718.7|29711.7|29576.2|29569.2|29721.2|29714.2|29563.7|29556.7|1283
1618311900000|2021-04-13 11:05:00|29573.7|29566.7|29638.7|29631.7|29653.7|29646.7|29573.7|29566.7|372
1618312200000|2021-04-13 11:10:00|29636.2|29629.2|29643.7|29636.7|29648.7|29641.7|29628.7|29621.7|184
1618312500000|2021-04-13 11:15:00|29641.2|29634.2|29653.7|29646.7|29658.7|29651.7|29633.7|29626.7|173
1618312800000|2021-04-13 11:20:00|29656.2|29649.2|29658.7|29651.7|29673.7|29666.7|29648.7|29641.7|105
1618313100000|2021-04-13 11:25:00|29656.2|29649.2|29643.7|29636.7|29656.2|29649.2|29638.7|29631.7|89
1618313400000|2021-04-13 11:30:00|29646.2|29639.2|29663.7|29656.7|29663.7|29656.7|29641.2|29634.2|88
1618313700000|2021-04-13 11:35:00|29661.2|29654.2|29683.7|29676.7|29688.7|29681.7|29658.7|29651.7|117
1618314000000|2021-04-13 11:40:00|29681.2|29674.2|29686.2|29679.2|29688.7|29681.7|29678.7|29671.7|86
1618314300000|2021-04-13 11:45:00|29683.7|29676.7|29678.7|29671.7|29688.7|29681.7|29666.2|29659.2|84
1618314600000|2021-04-13 11:50:00|29676.2|29669.2|29658.7|29651.7|29678.7|29671.7|29658.7|29651.7|282
1618314900000|2021-04-13 11:55:00|29661.2|29654.2|29668.7|29661.7|29668.7|29661.7|29658.7|29651.7|54
1618315200000|2021-04-13 12:00:00|29666.2|29659.2|29678.7|29671.7|29691.2|29684.2|29663.7|29656.7|176
1618315500000|2021-04-13 12:05:00|29681.2|29674.2|29691.2|29684.2|29696.2|29689.2|29673.7|29666.7|74
1618315800000|2021-04-13 12:10:00|29693.7|29686.7|29703.7|29696.7|29708.7|29701.7|29683.7|29676.7|71
1618316100000|2021-04-13 12:15:00|29701.2|29694.2|29703.7|29696.7|29703.7|29696.7|29693.7|29686.7|58
1618316400000|2021-04-13 12:20:00|29706.2|29699.2|29698.7|29691.7|29708.7|29701.7|29693.7|29686.7|47
1618316700000|2021-04-13 12:25:00|29693.7|29686.7|29683.7|29676.7|29693.7|29686.7|29683.7|29676.7|147
1618317000000|2021-04-13 12:30:00|29686.2|29679.2|29698.7|29691.7|29718.7|29711.7|29673.7|29666.7|230
1618317300000|2021-04-13 12:35:00|29701.2|29694.2|29723.7|29716.7|29723.7|29716.7|29696.2|29689.2|129
1618317600000|2021-04-13 12:40:00|29721.2|29714.2|29713.7|29706.7|29728.7|29721.7|29713.7|29706.7|102
1618317900000|2021-04-13 12:45:00|29716.2|29709.2|29721.2|29714.2|29728.7|29721.7|29713.7|29706.7|59
1618318200000|2021-04-13 12:50:00|29718.7|29711.7|29721.2|29714.2|29726.2|29719.2|29713.7|29706.7|69
1618318500000|2021-04-13 12:55:00|29718.7|29711.7|29738.7|29731.7|29738.7|29731.7|29718.7|29711.7|58
1618318800000|2021-04-13 13:00:00|29733.7|29726.7|29733.7|29726.7|29736.2|29729.2|29726.2|29719.2|74
1618319100000|2021-04-13 13:05:00|29731.2|29724.2|29728.7|29721.7|29733.7|29726.7|29718.7|29711.7|51
1618319400000|2021-04-13 13:10:00|29723.7|29716.7|29718.7|29711.7|29728.7|29721.7|29713.7|29706.7|35
1618319700000|2021-04-13 13:15:00|29721.2|29714.2|29718.7|29711.7|29721.2|29714.2|29703.7|29696.7|76
1618320000000|2021-04-13 13:20:00|29721.2|29714.2|29708.7|29701.7|29723.7|29716.7|29708.7|29701.7|51
1618320300000|2021-04-13 13:25:00|29711.2|29704.2|29728.7|29721.7|29731.2|29724.2|29708.7|29701.7|124
1618320600000|2021-04-13 13:30:00|29726.2|29719.2|29698.7|29691.7|29728.7|29721.7|29698.7|29691.7|240
1618320900000|2021-04-13 13:35:00|29703.7|29696.7|29693.7|29686.7|29713.7|29706.7|29693.7|29686.7|114
1618321200000|2021-04-13 13:40:00|29691.2|29684.2|29688.7|29681.7|29698.7|29691.7|29683.7|29676.7|148
1618321500000|2021-04-13 13:45:00|29693.7|29686.7|29703.7|29696.7|29703.7|29696.7|29688.7|29681.7|109
1618321800000|2021-04-13 13:50:00|29706.2|29699.2|29713.7|29706.7|29723.7|29716.7|29703.7|29696.7|119
1618322100000|2021-04-13 13:55:00|29723.7|29716.7|29753.7|29746.7|29753.7|29746.7|29723.7|29716.7|174
1618322400000|2021-04-13 14:00:00|29748.7|29741.7|29763.7|29756.7|29773.7|29766.7|29748.7|29741.7|180
1618322700000|2021-04-13 14:05:00|29761.2|29754.2|29743.7|29736.7|29763.7|29756.7|29733.7|29726.7|189
1618323000000|2021-04-13 14:10:00|29746.2|29739.2|29758.7|29751.7|29763.7|29756.7|29738.7|29731.7|125
1618323300000|2021-04-13 14:15:00|29756.2|29749.2|29753.7|29746.7|29758.7|29751.7|29748.7|29741.7|73
1618323600000|2021-04-13 14:20:00|29758.7|29751.7|29758.7|29751.7|29763.7|29756.7|29753.7|29746.7|80
1618323900000|2021-04-13 14:25:00|29761.2|29754.2|29758.7|29751.7|29768.7|29761.7|29748.7|29741.7|110
1618324200000|2021-04-13 14:30:00|29763.7|29756.7|29753.7|29746.7|29763.7|29756.7|29748.7|29741.7|89
1618324500000|2021-04-13 14:35:00|29756.2|29749.2|29743.7|29736.7|29763.7|29756.7|29743.7|29736.7|121
1618324800000|2021-04-13 14:40:00|29746.2|29739.2|29761.2|29754.2|29766.2|29759.2|29743.7|29736.7|93
1618325100000|2021-04-13 14:45:00|29758.7|29751.7|29758.7|29751.7|29768.7|29761.7|29756.2|29749.2|72
1618325400000|2021-04-13 14:50:00|29756.2|29749.2|29758.7|29751.7|29763.7|29756.7|29748.7|29741.7|67
1618325700000|2021-04-13 14:55:00|29761.2|29754.2|29763.7|29756.7|29763.7|29756.7|29748.7|29741.7|104
1618326000000|2021-04-13 15:00:00|29766.2|29759.2|29776.2|29769.2|29783.7|29776.7|29763.7|29756.7|130
1618326300000|2021-04-13 15:05:00|29778.7|29771.7|29778.7|29771.7|29783.7|29776.7|29773.7|29766.7|39
1618326600000|2021-04-13 15:10:00|29773.7|29766.7|29773.7|29766.7|29776.2|29769.2|29768.7|29761.7|55
1618326900000|2021-04-13 15:15:00|29771.2|29764.2|29768.7|29761.7|29773.7|29766.7|29763.7|29756.7|35
1618327200000|2021-04-13 15:20:00|29771.2|29764.2|29763.7|29756.7|29771.2|29764.2|29758.7|29751.7|57
1618327500000|2021-04-13 15:25:00|29766.2|29759.2|29778.7|29771.7|29778.7|29771.7|29763.7|29756.7|53
1618327800000|2021-04-13 15:30:00|29783.7|29776.7|29768.7|29761.7|29783.7|29776.7|29768.7|29761.7|181
1618328100000|2021-04-13 15:35:00|29771.2|29764.2|29758.7|29751.7|29773.7|29766.7|29748.7|29741.7|48
1618328400000|2021-04-13 15:40:00|29761.2|29754.2|29763.7|29756.7|29763.7|29756.7|29758.7|29751.7|64
1618328700000|2021-04-13 15:45:00|29768.7|29761.7|29758.7|29751.7|29768.7|29761.7|29758.7|29751.7|105
1618329000000|2021-04-13 15:50:00|29761.2|29754.2|29761.2|29754.2|29766.2|29759.2|29753.7|29746.7|51
1618329300000|2021-04-13 15:55:00|29758.7|29751.7|29763.7|29756.7|29766.2|29759.2|29756.2|29749.2|26
1618329600000|2021-04-13 16:00:00|29768.7|29761.7|29763.7|29756.7|29768.7|29761.7|29763.7|29756.7|49
1618329900000|2021-04-13 16:05:00|29766.2|29759.2|29751.2|29744.2|29766.2|29759.2|29748.7|29741.7|63
1618330200000|2021-04-13 16:10:00|29748.7|29741.7|29743.7|29736.7|29758.7|29751.7|29738.7|29731.7|50
1618330500000|2021-04-13 16:15:00|29741.2|29734.2|29748.7|29741.7|29748.7|29741.7|29738.7|29731.7|41
1618330800000|2021-04-13 16:20:00|29751.2|29744.2|29743.7|29736.7|29753.7|29746.7|29743.7|29736.7|25
1618331100000|2021-04-13 16:25:00|29746.2|29739.2|29743.7|29736.7|29753.7|29746.7|29743.7|29736.7|94
1618331400000|2021-04-13 16:30:00|29746.2|29739.2|29746.2|29739.2|29753.7|29746.7|29743.7|29736.7|25
1618331700000|2021-04-13 16:35:00|29743.7|29736.7|29746.2|29739.2|29748.7|29741.7|29743.7|29736.7|66
1618332000000|2021-04-13 16:40:00|29743.7|29736.7|29743.7|29736.7|29748.7|29741.7|29738.7|29731.7|33
1618332300000|2021-04-13 16:45:00|29741.2|29734.2|29738.7|29731.7|29743.7|29736.7|29731.2|29724.2|50
1618332600000|2021-04-13 16:50:00|29736.2|29729.2|29738.7|29731.7|29741.2|29734.2|29736.2|29729.2|16
1618332900000|2021-04-13 16:55:00|29736.2|29729.2|29728.7|29721.7|29738.7|29731.7|29723.7|29716.7|43
1618333200000|2021-04-13 17:00:00|29731.2|29724.2|29718.7|29711.7|29733.7|29726.7|29716.2|29709.2|78
1618333500000|2021-04-13 17:05:00|29721.2|29714.2|29723.7|29716.7|29728.7|29721.7|29716.2|29709.2|50
1618333800000|2021-04-13 17:10:00|29726.2|29719.2|29738.7|29731.7|29743.7|29736.7|29723.7|29716.7|71
1618334100000|2021-04-13 17:15:00|29736.2|29729.2|29748.7|29741.7|29748.7|29741.7|29733.7|29726.7|48
1618334400000|2021-04-13 17:20:00|29746.2|29739.2|29748.7|29741.7|29748.7|29741.7|29743.7|29736.7|24
1618334700000|2021-04-13 17:25:00|29751.2|29744.2|29748.7|29741.7|29753.7|29746.7|29748.7|29741.7|22
1618335000000|2021-04-13 17:30:00|29751.2|29744.2|29753.7|29746.7|29756.2|29749.2|29748.7|29741.7|7
1618335300000|2021-04-13 17:35:00|29751.2|29744.2|29758.7|29751.7|29758.7|29751.7|29748.7|29741.7|14
1618335600000|2021-04-13 17:40:00|29763.7|29756.7|29778.7|29771.7|29778.7|29771.7|29763.7|29756.7|201
1618335900000|2021-04-13 17:45:00|29781.2|29774.2|29798.7|29791.7|29798.7|29791.7|29778.7|29771.7|267
1618336200000|2021-04-13 17:50:00|29796.2|29789.2|29793.7|29786.7|29803.7|29796.7|29788.7|29781.7|107
1618336500000|2021-04-13 17:55:00|29791.2|29784.2|29798.7|29791.7|29803.7|29796.7|29791.2|29784.2|47
1618336800000|2021-04-13 18:00:00|29803.7|29796.7|29813.7|29806.7|29813.7|29806.7|29798.7|29791.7|161
1618337100000|2021-04-13 18:05:00|29808.7|29801.7|29803.7|29796.7|29808.7|29801.7|29798.7|29791.7|44
1618337400000|2021-04-13 18:10:00|29808.7|29801.7|29808.7|29801.7|29813.7|29806.7|29803.7|29796.7|76
1618337700000|2021-04-13 18:15:00|29811.2|29804.2|29813.7|29806.7|29818.7|29811.7|29806.2|29799.2|172
1618338000000|2021-04-13 18:20:00|29818.7|29811.7|29813.7|29806.7|29818.7|29811.7|29808.7|29801.7|119
1618338300000|2021-04-13 18:25:00|29811.2|29804.2|29813.7|29806.7|29818.7|29811.7|29808.7|29801.7|31
1618338600000|2021-04-13 18:30:00|29811.2|29804.2|29823.7|29816.7|29828.7|29821.7|29808.7|29801.7|84
1618338900000|2021-04-13 18:35:00|29826.2|29819.2|29813.7|29806.7|29826.2|29819.2|29813.7|29806.7|35
1618339200000|2021-04-13 18:40:00|29816.2|29809.2|29813.7|29806.7|29823.7|29816.7|29813.7|29806.7|20
1618339500000|2021-04-13 18:45:00|29816.2|29809.2|29823.7|29816.7|29823.7|29816.7|29813.7|29806.7|39
1618339800000|2021-04-13 18:50:00|29821.2|29814.2|29823.7|29816.7|29828.7|29821.7|29818.7|29811.7|49
1618340100000|2021-04-13 18:55:00|29826.2|29819.2|29826.2|29819.2|29828.7|29821.7|29823.7|29816.7|29
1618340400000|2021-04-13 19:00:00|29823.7|29816.7|29841.2|29834.2|29843.7|29836.7|29823.7|29816.7|136
1618340700000|2021-04-13 19:05:00|29838.7|29831.7|29848.7|29841.7|29853.7|29846.7|29838.7|29831.7|73
1618341000000|2021-04-13 19:10:00|29853.7|29846.7|29848.7|29841.7|29858.7|29851.7|29848.7|29841.7|80
1618341300000|2021-04-13 19:15:00|29851.2|29844.2|29848.7|29841.7|29853.7|29846.7|29843.7|29836.7|63
1618341600000|2021-04-13 19:20:00|29853.7|29846.7|29848.7|29841.7|29853.7|29846.7|29848.7|29841.7|45
1618341900000|2021-04-13 19:25:00|29853.7|29846.7|29853.7|29846.7|29853.7|29846.7|29848.7|29841.7|21
1618342200000|2021-04-13 19:30:00|29858.7|29851.7|29838.7|29831.7|29858.7|29851.7|29838.7|29831.7|85
1618342500000|2021-04-13 19:35:00|29833.7|29826.7|29833.7|29826.7|29838.7|29831.7|29828.7|29821.7|144
1618342800000|2021-04-13 19:40:00|29831.2|29824.2|29838.7|29831.7|29843.7|29836.7|29823.7|29816.7|112
1618343100000|2021-04-13 19:45:00|29841.2|29834.2|29843.7|29836.7|29848.7|29841.7|29838.7|29831.7|130
1618343400000|2021-04-13 19:50:00|29838.7|29831.7|29828.7|29821.7|29843.7|29836.7|29823.7|29816.7|150
1618343700000|2021-04-13 19:55:00|29833.7|29826.7|29836.2|29829.2|29843.7|29836.7|29833.7|29826.7|190
1618344000000|2021-04-13 20:00:00|29833.7|29826.7|29838.7|29831.7|29843.7|29836.7|29833.7|29826.7|113
1618344300000|2021-04-13 20:05:00|29836.2|29829.2|29841.2|29834.2|29843.7|29836.7|29833.7|29826.7|26
1618344600000|2021-04-13 20:10:00|29838.7|29831.7|29840.2|29825.2|29842.7|29831.7|29833.7|29825.2|9
1618344900000|2021-04-13 20:15:00|29842.7|29827.7|29842.7|29827.7|29842.7|29827.7|29840.2|29825.2|2
1618345200000|2021-04-13 20:20:00|29840.2|29825.2|29842.7|29827.7|29845.2|29830.2|29835.2|29820.2|13
1618345500000|2021-04-13 20:25:00|29840.2|29825.2|29837.7|29822.7|29840.2|29825.2|29830.2|29815.2|18
1618345800000|2021-04-13 20:30:00|29835.2|29820.2|29835.2|29820.2|29840.2|29825.2|29832.7|29817.7|15
1618346100000|2021-04-13 20:35:00|29837.7|29822.7|29835.2|29820.2|29837.7|29822.7|29835.2|29820.2|2
1618346400000|2021-04-13 20:40:00|29832.7|29817.7|29835.2|29820.2|29835.2|29820.2|29832.7|29817.7|1
1618346700000|2021-04-13 20:45:00|29832.7|29817.7|29835.2|29820.2|29840.2|29825.2|29832.7|29817.7|12
1618347000000|2021-04-13 20:50:00|29837.7|29822.7|29837.7|29822.7|29837.7|29822.7|29837.7|29822.7|4
1618347300000|2021-04-13 20:55:00|29835.2|29820.2|29835.5|29805.5|29836.5|29820.2|29825.2|29803.9|16
1618347600000|2021-04-13 21:00:00|29834.7|29804.7|29834.9|29804.9|29836.2|29806.2|29834.2|29804.2|0
1618347900000|2021-04-13 21:05:00|29834.7|29804.7|29834.9|29804.9|29834.9|29804.9|29834.5|29804.5|0
1618348200000|2021-04-13 21:10:00|29833.9|29803.9|29832.6|29802.6|29834|29804|29831.9|29801.9|0
1618348500000|2021-04-13 21:15:00|29832.5|29802.5|29829.6|29799.6|29832.5|29802.5|29828.5|29798.5|0
1618348800000|2021-04-13 21:20:00|29829.8|29799.8|29830.1|29800.1|29830.3|29800.3|29828.5|29798.5|0
1618349100000|2021-04-13 21:25:00|29830.7|29800.7|29830.1|29800.1|29830.7|29800.7|29829.2|29799.2|0
1618349400000|2021-04-13 21:30:00|29829.2|29799.2|29828.8|29798.8|29829.2|29799.2|29827.7|29797.7|0
1618349700000|2021-04-13 21:35:00|29829.7|29799.7|29831.3|29801.3|29831.3|29801.3|29828.6|29798.6|0
1618350000000|2021-04-13 21:40:00|29830.4|29800.4|29831.9|29801.9|29831.9|29801.9|29829|29799|0
1618350300000|2021-04-13 21:45:00|29831.7|29801.7|29832.1|29802.1|29832.3|29802.3|29831.4|29801.4|0
1618350600000|2021-04-13 21:50:00|29831.9|29801.9|29832.1|29802.1|29832.5|29802.5|29831.9|29801.9|0
1618350900000|2021-04-13 21:55:00|29831.9|29801.9|29832.5|29802.5|29833.9|29803.9|29831.9|29801.9|0
1618351200000|2021-04-13 22:00:00|29833.6|29803.6|29833.8|29803.8|29836.2|29806.2|29822.2|29792.2|0
1618351500000|2021-04-13 22:05:00|29833.2|29803.2|29827.8|29797.8|29833.8|29803.8|29826.5|29796.5|0
1618351800000|2021-04-13 22:10:00|29826.5|29796.5|29842.7|29827.7|29842.7|29827.7|29826.5|29796.5|0
1618352400000|2021-04-13 22:20:00|29840.2|29825.2|29832.7|29817.7|29840.2|29825.2|29832.7|29817.7|0
1618352700000|2021-04-13 22:25:00|29830.2|29815.2|29830.2|29815.2|29830.2|29815.2|29830.2|29815.2|0
1618353000000|2021-04-13 22:30:00|29827.7|29812.7|29825.2|29810.2|29830.2|29815.2|29822.7|29807.7|3
1618353300000|2021-04-13 22:35:00|29832.7|29817.7|29822.7|29807.7|29832.7|29817.7|29822.7|29807.7|1
1618353600000|2021-04-13 22:40:00|29820.2|29805.2|29820.2|29805.2|29820.2|29805.2|29820.2|29805.2|2
1618353900000|2021-04-13 22:45:00|29817.7|29802.7|29817.7|29802.7|29817.7|29802.7|29817.7|29802.7|1
1618354200000|2021-04-13 22:50:00|29822.7|29807.7|29830.2|29815.2|29832.7|29817.7|29815.2|29800.2|16
1618354800000|2021-04-13 23:00:00|29827.7|29812.7|29840.2|29825.2|29845.2|29830.2|29827.7|29812.7|31
1618355100000|2021-04-13 23:05:00|29842.7|29827.7|29832.7|29817.7|29842.7|29827.7|29832.7|29817.7|9
1618355400000|2021-04-13 23:10:00|29835.2|29820.2|29837.7|29822.7|29837.7|29822.7|29827.7|29812.7|7
1618355700000|2021-04-13 23:15:00|29827.7|29812.7|29842.7|29827.7|29842.7|29827.7|29827.7|29812.7|18
1618356000000|2021-04-13 23:20:00|29847.7|29832.7|29845.2|29830.2|29847.7|29832.7|29845.2|29830.2|16
1618356300000|2021-04-13 23:25:00|29847.7|29832.7|29840.2|29825.2|29847.7|29832.7|29835.2|29820.2|10
1618356600000|2021-04-13 23:30:00|29835.2|29820.2|29821.2|29814.2|29843.7|29836.7|29816.2|29809.2|12076
1618356900000|2021-04-13 23:35:00|29818.7|29811.7|29813.7|29806.7|29823.7|29816.7|29808.7|29801.7|85
1618357200000|2021-04-13 23:40:00|29811.2|29804.2|29783.7|29776.7|29813.7|29806.7|29778.7|29771.7|270
1618357500000|2021-04-13 23:45:00|29781.2|29774.2|29768.7|29761.7|29783.7|29776.7|29748.7|29741.7|570
1618357800000|2021-04-13 23:50:00|29771.2|29764.2|29743.7|29736.7|29771.2|29764.2|29723.7|29716.7|165
1618358100000|2021-04-13 23:55:00|29741.2|29734.2|29741.2|29734.2|29753.7|29746.7|29728.7|29721.7|233
1618358400000|2021-04-14 00:00:00|29733.7|29726.7|29643.7|29636.7|29733.7|29726.7|29633.7|29626.7|1944
1618358700000|2021-04-14 00:05:00|29648.7|29641.7|29651.2|29644.2|29663.7|29656.7|29623.7|29616.7|1030
1618359000000|2021-04-14 00:10:00|29648.7|29641.7|29633.7|29626.7|29653.7|29646.7|29608.7|29601.7|752
1618359300000|2021-04-14 00:15:00|29628.7|29621.7|29618.7|29611.7|29633.7|29626.7|29603.7|29596.7|746
1618359600000|2021-04-14 00:20:00|29613.7|29606.7|29598.7|29591.7|29631.2|29624.2|29573.7|29566.7|930
1618359900000|2021-04-14 00:25:00|29601.2|29594.2|29638.7|29631.7|29641.2|29634.2|29601.2|29594.2|436
1618360200000|2021-04-14 00:30:00|29633.7|29626.7|29626.2|29619.2|29641.2|29634.2|29618.7|29611.7|275
1618360500000|2021-04-14 00:35:00|29628.7|29621.7|29658.7|29651.7|29661.2|29654.2|29618.7|29611.7|377
1618360800000|2021-04-14 00:40:00|29653.7|29646.7|29668.7|29661.7|29673.7|29666.7|29653.7|29646.7|310
1618361100000|2021-04-14 00:45:00|29663.7|29656.7|29643.7|29636.7|29673.7|29666.7|29638.7|29631.7|372
1618361400000|2021-04-14 00:50:00|29641.2|29634.2|29598.7|29591.7|29643.7|29636.7|29578.7|29571.7|716
1618361700000|2021-04-14 00:55:00|29596.2|29589.2|29603.5|29596.5|29603.5|29596.5|29573.5|29566.5|529
1618362000000|2021-04-14 01:00:00|29601|29594|29626|29619|29628.5|29621.5|29601|29594|408
1618362300000|2021-04-14 01:05:00|29623.5|29616.5|29628.5|29621.5|29636|29629|29613.5|29606.5|244
1618362600000|2021-04-14 01:10:00|29631|29624|29633.5|29626.5|29646|29639|29613.5|29606.5|248
1618362900000|2021-04-14 01:15:00|29636|29629|29673.5|29666.5|29688.5|29681.5|29633.5|29626.5|607
1618363200000|2021-04-14 01:20:00|29671|29664|29653.5|29646.5|29673.5|29666.5|29643.5|29636.5|333
1618363500000|2021-04-14 01:25:00|29651|29644|29648.5|29641.5|29663.5|29656.5|29646|29639|277
1618363800000|2021-04-14 01:30:00|29646|29639|29613.5|29606.5|29646|29639|29613.5|29606.5|560
1618364100000|2021-04-14 01:35:00|29618.5|29611.5|29618.5|29611.5|29626|29619|29608.5|29601.5|487
1618364400000|2021-04-14 01:40:00|29621|29614|29638.5|29631.5|29643.5|29636.5|29613.5|29606.5|422
1618364700000|2021-04-14 01:45:00|29641|29634|29646|29639|29653.5|29646.5|29638.5|29631.5|279
1618365000000|2021-04-14 01:50:00|29648.5|29641.5|29683.5|29676.5|29683.5|29676.5|29643.5|29636.5|329
1618365300000|2021-04-14 01:55:00|29681|29674|29668.5|29661.5|29683.5|29676.5|29663.5|29656.5|236
1618365600000|2021-04-14 02:00:00|29671|29664|29673.5|29666.5|29683.5|29676.5|29668.5|29661.5|193
1618365900000|2021-04-14 02:05:00|29678.5|29671.5|29673.5|29666.5|29688.5|29681.5|29671|29664|247
1618366200000|2021-04-14 02:10:00|29668.5|29661.5|29658.5|29651.5|29673.5|29666.5|29656|29649|209
1618366500000|2021-04-14 02:15:00|29656|29649|29663.5|29656.5|29668.5|29661.5|29653.5|29646.5|131
1618366800000|2021-04-14 02:20:00|29661|29654|29648.5|29641.5|29663.5|29656.5|29648.5|29641.5|103
1618367100000|2021-04-14 02:25:00|29651|29644|29643.5|29636.5|29653.5|29646.5|29636|29629|245
1618367400000|2021-04-14 02:30:00|29646|29639|29658.5|29651.5|29661|29654|29641|29634|173
1618367700000|2021-04-14 02:35:00|29661|29654|29653.5|29646.5|29663.5|29656.5|29648.5|29641.5|96
1618368000000|2021-04-14 02:40:00|29651|29644|29648.5|29641.5|29651|29644|29638.5|29631.5|96
1618368300000|2021-04-14 02:45:00|29646|29639|29648.5|29641.5|29653.5|29646.5|29638.5|29631.5|72
1618368600000|2021-04-14 02:50:00|29646|29639|29628.5|29621.5|29648.5|29641.5|29623.5|29616.5|221
1618368900000|2021-04-14 02:55:00|29626|29619|29633.5|29626.5|29638.5|29631.5|29618.5|29611.5|139
1618369200000|2021-04-14 03:00:00|29631|29624|29623.5|29616.5|29633.5|29626.5|29618.5|29611.5|85
1618369500000|2021-04-14 03:05:00|29621|29614|29623.5|29616.5|29631|29624|29613.5|29606.5|101
1618369800000|2021-04-14 03:10:00|29618.5|29611.5|29628.5|29621.5|29628.5|29621.5|29618.5|29611.5|100
1618370100000|2021-04-14 03:15:00|29626|29619|29643.5|29636.5|29643.5|29636.5|29618.5|29611.5|89
1618370400000|2021-04-14 03:20:00|29638.5|29631.5|29631|29624|29643.5|29636.5|29628.5|29621.5|65
1618370700000|2021-04-14 03:25:00|29628.5|29621.5|29628.5|29621.5|29633.5|29626.5|29623.5|29616.5|57
1618371000000|2021-04-14 03:30:00|29631|29624|29643.5|29636.5|29648.5|29641.5|29623.5|29616.5|293
1618371300000|2021-04-14 03:35:00|29641|29634|29628.5|29621.5|29643.5|29636.5|29623.5|29616.5|137
1618371600000|2021-04-14 03:40:00|29631|29624|29618.5|29611.5|29633.5|29626.5|29613.5|29606.5|241
1618371900000|2021-04-14 03:45:00|29613.5|29606.5|29613.5|29606.5|29618.5|29611.5|29606|29599|210
1618372200000|2021-04-14 03:50:00|29611|29604|29613.5|29606.5|29618.5|29611.5|29608.5|29601.5|123
1618372500000|2021-04-14 03:55:00|29611|29604|29618.5|29611.5|29628.5|29621.5|29608.5|29601.5|181
1618372800000|2021-04-14 04:00:00|29621|29614|29623.5|29616.5|29633.5|29626.5|29621|29614|159
1618373100000|2021-04-14 04:05:00|29621|29614|29633.5|29626.5|29633.5|29626.5|29618.5|29611.5|101
1618373400000|2021-04-14 04:10:00|29638.5|29631.5|29628.5|29621.5|29638.5|29631.5|29618.5|29611.5|299
1618373700000|2021-04-14 04:15:00|29631|29624|29638.5|29631.5|29643.5|29636.5|29628.5|29621.5|122
1618374000000|2021-04-14 04:20:00|29636|29629|29638.5|29631.5|29643.5|29636.5|29613.5|29606.5|267
1618374300000|2021-04-14 04:25:00|29641|29634|29648.5|29641.5|29653.5|29646.5|29638.5|29631.5|111
1618374600000|2021-04-14 04:30:00|29643.5|29636.5|29658.5|29651.5|29661|29654|29643.5|29636.5|168
1618374900000|2021-04-14 04:35:00|29656|29649|29653.5|29646.5|29663.5|29656.5|29648.5|29641.5|144
1618375200000|2021-04-14 04:40:00|29656|29649|29668.5|29661.5|29673.5|29666.5|29653.5|29646.5|171
1618375500000|2021-04-14 04:45:00|29671|29664|29668.5|29661.5|29678.5|29671.5|29663.5|29656.5|384
1618375800000|2021-04-14 04:50:00|29671|29664|29688.5|29681.5|29691|29684|29668.5|29661.5|166
1618376100000|2021-04-14 04:55:00|29683.5|29676.5|29688.5|29681.5|29693.5|29686.5|29678.5|29671.5|192
1618376400000|2021-04-14 05:00:00|29693.5|29686.5|29668.5|29661.5|29698.5|29691.5|29668.5|29661.5|275
1618376700000|2021-04-14 05:05:00|29666|29659|29683.5|29676.5|29683.5|29676.5|29658.5|29651.5|562
1618377000000|2021-04-14 05:10:00|29688.5|29681.5|29678.5|29671.5|29693.5|29686.5|29673.5|29666.5|318
1618377300000|2021-04-14 05:15:00|29681|29674|29658.5|29651.5|29683.5|29676.5|29658.5|29651.5|213
1618377600000|2021-04-14 05:20:00|29663.5|29656.5|29658.5|29651.5|29663.5|29656.5|29656|29649|109
1618377900000|2021-04-14 05:25:00|29661|29654|29653.5|29646.5|29661|29654|29648.5|29641.5|304
1618378200000|2021-04-14 05:30:00|29656|29649|29648.5|29641.5|29663.5|29656.5|29648.5|29641.5|320
1618378500000|2021-04-14 05:35:00|29651|29644|29643.5|29636.5|29653.5|29646.5|29638.5|29631.5|210
1618378800000|2021-04-14 05:40:00|29648.5|29641.5|29636|29629|29658.5|29651.5|29633.5|29626.5|530
1618379100000|2021-04-14 05:45:00|29638.5|29631.5|29633.5|29626.5|29643.5|29636.5|29628.5|29621.5|559
1618379400000|2021-04-14 05:50:00|29636|29629|29638.5|29631.5|29638.5|29631.5|29623.5|29616.5|364
1618379700000|2021-04-14 05:55:00|29643.5|29636.5|29648.5|29641.5|29658.5|29651.5|29636|29629|1973
1618380000000|2021-04-14 06:00:00|29643.5|29636.5|29638.5|29631.5|29643.5|29636.5|29628.5|29621.5|1386
1618380300000|2021-04-14 06:05:00|29643.5|29636.5|29623.5|29616.5|29643.5|29636.5|29618.5|29611.5|585
1618380600000|2021-04-14 06:10:00|29621|29614|29613.5|29606.5|29626|29619|29603.5|29596.5|668
1618380900000|2021-04-14 06:15:00|29616|29609|29613.5|29606.5|29618.5|29611.5|29608.5|29601.5|292
1618381200000|2021-04-14 06:20:00|29618.5|29611.5|29611|29604|29618.5|29611.5|29608.5|29601.5|223
1618381500000|2021-04-14 06:25:00|29613.5|29606.5|29618.5|29611.5|29618.5|29611.5|29608.5|29601.5|124
1618381800000|2021-04-14 06:30:00|29613.5|29606.5|29616|29609|29618.5|29611.5|29611|29604|14
1618382100000|2021-04-14 06:35:00|29618.5|29611.5|29631|29624|29633.5|29626.5|29616|29609|45
1618382400000|2021-04-14 06:40:00|29633.5|29626.5|29621|29614|29643.5|29636.5|29621|29614|56
1618382700000|2021-04-14 06:45:00|29623.5|29616.5|29623.5|29616.5|29626|29619|29616|29609|41
1618383000000|2021-04-14 06:50:00|||||||||23
1618383300000|2021-04-14 06:55:00|29628.5|29621.5|29641|29634|29643.5|29636.5|29628.5|29621.5|62
1618383600000|2021-04-14 07:00:00|29643.5|29636.5|29618.5|29611.5|29643.5|29636.5|29618.5|29611.5|83
1618383900000|2021-04-14 07:05:00|29616|29609|29648.5|29641.5|29648.5|29641.5|29613.5|29606.5|35
1618384200000|2021-04-14 07:10:00|29643.5|29636.5|29643.5|29636.5|29648.5|29641.5|29626|29619|95
1618384500000|2021-04-14 07:15:00|29648.5|29641.5|29636|29629|29648.5|29641.5|29628.5|29621.5|152
1618384800000|2021-04-14 07:20:00|29638.5|29631.5|29638.5|29631.5|29641|29634|29628.5|29621.5|28
1618385100000|2021-04-14 07:25:00|29641|29634|29643.5|29636.5|29643.5|29636.5|29628.5|29621.5|58
1618385400000|2021-04-14 07:30:00|29638.5|29631.5|29648.5|29641.5|29653.5|29646.5|29636|29629|127
1618385700000|2021-04-14 07:35:00|29651|29644|29653.5|29646.5|29653.5|29646.5|29643.5|29636.5|129
1618386000000|2021-04-14 07:40:00|29648.5|29641.5|29643.5|29636.5|29653.5|29646.5|29641|29634|42
1618386300000|2021-04-14 07:45:00|29648.5|29641.5|29633.5|29626.5|29653.5|29646.5|29628.5|29621.5|44
1618386600000|2021-04-14 07:50:00|29631|29624|29613.5|29606.5|29636|29629|29613.5|29606.5|88
1618386900000|2021-04-14 07:55:00|29618.5|29611.5|29618.5|29611.5|29618.5|29611.5|29613.5|29606.5|26
1618387200000|2021-04-14 08:00:00|29621|29614|29643.5|29636.5|29643.5|29636.5|29618.5|29611.5|55
1618387500000|2021-04-14 08:05:00|29648.5|29641.5|29648.5|29641.5|29653.5|29646.5|29638.5|29631.5|46
1618387800000|2021-04-14 08:10:00|29653.5|29646.5|29643.5|29636.5|29661|29654|29643.5|29636.5|177
1618388100000|2021-04-14 08:15:00|29648.5|29641.5|29643.5|29636.5|29653.5|29646.5|29638.5|29631.5|57
1618388400000|2021-04-14 08:20:00|29646|29639|29638.5|29631.5|29651|29644|29638.5|29631.5|113
1618388700000|2021-04-14 08:25:00|29641|29634|29628.5|29621.5|29643.5|29636.5|29628.5|29621.5|31
1618389000000|2021-04-14 08:30:00|29633.5|29626.5|29638.5|29631.5|29641|29634|29633.5|29626.5|17
1618389300000|2021-04-14 08:35:00|29641|29634|29643.5|29636.5|29643.5|29636.5|29631|29624|23
1618389600000|2021-04-14 08:40:00|29646|29639|29648.5|29641.5|29653.5|29646.5|29641|29634|72
1618389900000|2021-04-14 08:45:00|29651|29644|29648.5|29641.5|29653.5|29646.5|29648.5|29641.5|29
1618390200000|2021-04-14 08:50:00|29653.5|29646.5|29653.5|29646.5|29658.5|29651.5|29648.5|29641.5|54
1618390500000|2021-04-14 08:55:00|29658.5|29651.5|29653.5|29646.5|29661|29654|29653.5|29646.5|36
1618390800000|2021-04-14 09:00:00|29651|29644|29648.5|29641.5|29653.5|29646.5|29648.5|29641.5|56
1618391100000|2021-04-14 09:05:00|29651|29644|29658.5|29651.5|29658.5|29651.5|29643.5|29636.5|71
1618391400000|2021-04-14 09:10:00|29653.5|29646.5|29648.5|29641.5|29658.5|29651.5|29643.5|29636.5|43
1618391700000|2021-04-14 09:15:00|29646|29639|29643.5|29636.5|29646|29639|29638.5|29631.5|12
1618392000000|2021-04-14 09:20:00|29641|29634|29643.5|29636.5|29643.5|29636.5|29638.5|29631.5|18
1618392300000|2021-04-14 09:25:00|29641|29634|29643.5|29636.5|29648.5|29641.5|29641|29634|56
1618392600000|2021-04-14 09:30:00|29646|29639|29643.5|29636.5|29648.5|29641.5|29638.5|29631.5|22
1618392900000|2021-04-14 09:35:00|29648.5|29641.5|29643.5|29636.5|29648.5|29641.5|29643.5|29636.5|29
1618393200000|2021-04-14 09:40:00|29646|29639|29653.5|29646.5|29653.5|29646.5|29643.5|29636.5|12
1618393500000|2021-04-14 09:45:00|29648.5|29641.5|29643.5|29636.5|29648.5|29641.5|29643.5|29636.5|20
1618393800000|2021-04-14 09:50:00|29646|29639|29648.5|29641.5|29651|29644|29643.5|29636.5|31
1618394100000|2021-04-14 09:55:00|29646|29639|29643.5|29636.5|29648.5|29641.5|29643.5|29636.5|4
1618394400000|2021-04-14 10:00:00|29638.5|29631.5|29633.5|29626.5|29638.5|29631.5|29628.5|29621.5|53
1618394700000|2021-04-14 10:05:00|29628.5|29621.5|29628.5|29621.5|29633.5|29626.5|29623.5|29616.5|38
1618395000000|2021-04-14 10:10:00|29626|29619|29623.5|29616.5|29628.5|29621.5|29618.5|29611.5|29
1618395300000|2021-04-14 10:15:00|29621|29614|29623.5|29616.5|29628.5|29621.5|29621|29614|16
1618395600000|2021-04-14 10:20:00|29626|29619|29623.5|29616.5|29633.5|29626.5|29623.5|29616.5|41
1618395900000|2021-04-14 10:25:00|29621|29614|29628.5|29621.5|29628.5|29621.5|29613.5|29606.5|62
1618396200000|2021-04-14 10:30:00|29626|29619|29633.5|29626.5|29636|29629|29623.5|29616.5|27
1618396500000|2021-04-14 10:35:00|29636|29629|29633.5|29626.5|29638.5|29631.5|29628.5|29621.5|33
1618396800000|2021-04-14 10:40:00|29631|29624|29633.5|29626.5|29633.5|29626.5|29631|29624|8
1618397100000|2021-04-14 10:45:00|29628.5|29621.5|29623.5|29616.5|29628.5|29621.5|29623.5|29616.5|41
1618397400000|2021-04-14 10:50:00|29621|29614|29618.5|29611.5|29621|29614|29613.5|29606.5|41
1618397700000|2021-04-14 10:55:00|29616|29609|29613.5|29606.5|29618.5|29611.5|29601|29594|59
1618398000000|2021-04-14 11:00:00|29611|29604|29618.5|29611.5|29623.5|29616.5|29608.5|29601.5|45
1618398300000|2021-04-14 11:05:00|29616|29609|29618.5|29611.5|29623.5|29616.5|29613.5|29606.5|22
1618398600000|2021-04-14 11:10:00|29616|29609|29613.5|29606.5|29618.5|29611.5|29608.5|29601.5|19
1618398900000|2021-04-14 11:15:00|29608.5|29601.5|29613.5|29606.5|29616|29609|29608.5|29601.5|11
1618399200000|2021-04-14 11:20:00|29616|29609|29623.5|29616.5|29628.5|29621.5|29616|29609|42
1618399500000|2021-04-14 11:25:00|29621|29614|29633.5|29626.5|29636|29629|29618.5|29611.5|22
1618399800000|2021-04-14 11:30:00|29631|29624|29633.5|29626.5|29633.5|29626.5|29623.5|29616.5|38
1618400100000|2021-04-14 11:35:00|||||||||6
1618400400000|2021-04-14 11:40:00|29628.5|29621.5|29633.5|29626.5|29633.5|29626.5|29628.5|29621.5|43
1618400700000|2021-04-14 11:45:00|29638.5|29631.5|29633.5|29626.5|29643.5|29636.5|29633.5|29626.5|32
1618401000000|2021-04-14 11:50:00|29631|29624|29643.5|29636.5|29643.5|29636.5|29631|29624|13
1618401300000|2021-04-14 11:55:00|29641|29634|29641|29634|29643.5|29636.5|29638.5|29631.5|43
1618401600000|2021-04-14 12:00:00|29643.5|29636.5|29638.5|29631.5|29643.5|29636.5|29633.5|29626.5|28
1618401900000|2021-04-14 12:05:00|29636|29629|29628.5|29621.5|29638.5|29631.5|29628.5|29621.5|24
1618402200000|2021-04-14 12:10:00|29631|29624|29628.5|29621.5|29633.5|29626.5|29628.5|29621.5|11
1618402500000|2021-04-14 12:15:00|29626|29619|29628.5|29621.5|29628.5|29621.5|29623.5|29616.5|21
1618402800000|2021-04-14 12:20:00|29626|29619|29626|29619|29631|29624|29623.5|29616.5|29
1618403100000|2021-04-14 12:25:00|29623.5|29616.5|29618.5|29611.5|29623.5|29616.5|29618.5|29611.5|24
1618403400000|2021-04-14 12:30:00|29621|29614|29613.5|29606.5|29623.5|29616.5|29608.5|29601.5|72
1618403700000|2021-04-14 12:35:00|29616|29609|29618.5|29611.5|29618.5|29611.5|29613.5|29606.5|16
1618404000000|2021-04-14 12:40:00|29621|29614|29613.5|29606.5|29623.5|29616.5|29613.5|29606.5|23
1618404300000|2021-04-14 12:45:00|29616|29609|29598.5|29591.5|29618.5|29611.5|29588.5|29581.5|69
1618404600000|2021-04-14 12:50:00|29603.5|29596.5|29603.5|29596.5|29606|29599|29598.5|29591.5|67
1618404900000|2021-04-14 12:55:00|29606|29599|29598.5|29591.5|29613.5|29606.5|29588.5|29581.5|79
1618405200000|2021-04-14 13:00:00|29596|29589|29611|29604|29613.5|29606.5|29593.5|29586.5|51
1618405500000|2021-04-14 13:05:00|29613.5|29606.5|29611|29604|29613.5|29606.5|29606|29599|27
1618405800000|2021-04-14 13:10:00|29608.5|29601.5|29598.5|29591.5|29611|29604|29598.5|29591.5|61
1618406100000|2021-04-14 13:15:00|29601|29594|29598.5|29591.5|29603.5|29596.5|29593.5|29586.5|66
1618406400000|2021-04-14 13:20:00|29601|29594|29603.5|29596.5|29603.5|29596.5|29593.5|29586.5|40
1618406700000|2021-04-14 13:25:00|29606|29599|29613.5|29606.5|29616|29609|29603.5|29596.5|45
1618407000000|2021-04-14 13:30:00|29618.5|29611.5|29633.5|29626.5|29638.5|29631.5|29608.5|29601.5|305
1618407300000|2021-04-14 13:35:00|29638.5|29631.5|29643.5|29636.5|29643.5|29636.5|29638.5|29631.5|241
1618407600000|2021-04-14 13:40:00|29638.5|29631.5|29653.5|29646.5|29658.5|29651.5|29638.5|29631.5|315
1618407900000|2021-04-14 13:45:00|29658.5|29651.5|29663.5|29656.5|29671|29664|29653.5|29646.5|145
1618408200000|2021-04-14 13:50:00|29661|29654|29668.5|29661.5|29673.5|29666.5|29658.5|29651.5|121
1618408500000|2021-04-14 13:55:00|29671|29664|29678.5|29671.5|29681|29674|29668.5|29661.5|147
1618408800000|2021-04-14 14:00:00|29683.5|29676.5|29673.5|29666.5|29683.5|29676.5|29658.5|29651.5|154
1618409100000|2021-04-14 14:05:00|29676|29669|29678.5|29671.5|29683.5|29676.5|29673.5|29666.5|123
1618409400000|2021-04-14 14:10:00|29673.5|29666.5|29678.5|29671.5|29683.5|29676.5|29673.5|29666.5|105
1618409700000|2021-04-14 14:15:00|29673.5|29666.5|29678.5|29671.5|29678.5|29671.5|29666|29659|92
1618410000000|2021-04-14 14:20:00|29683.5|29676.5|29668.5|29661.5|29683.5|29676.5|29663.5|29656.5|99
1618410300000|2021-04-14 14:25:00|29673.5|29666.5|29663.5|29656.5|29678.5|29671.5|29663.5|29656.5|134
1618410600000|2021-04-14 14:30:00|29666|29659|29678.5|29671.5|29698.5|29691.5|29666|29659|198
1618410900000|2021-04-14 14:35:00|29683.5|29676.5|29663.5|29656.5|29683.5|29676.5|29663.5|29656.5|114
1618411200000|2021-04-14 14:40:00|29658.5|29651.5|29673.5|29666.5|29683.5|29676.5|29658.5|29651.5|198
1618411500000|2021-04-14 14:45:00|29678.5|29671.5|29693.5|29686.5|29693.5|29686.5|29673.5|29666.5|106
1618411800000|2021-04-14 14:50:00|29688.5|29681.5|29688.5|29681.5|29708.5|29701.5|29688.5|29681.5|125
1618412100000|2021-04-14 14:55:00|29691|29684|29688.5|29681.5|29703.5|29696.5|29688.5|29681.5|83
1618412400000|2021-04-14 15:00:00|29693.5|29686.5|29683.5|29676.5|29703.5|29696.5|29683.5|29676.5|183
1618412700000|2021-04-14 15:05:00|29681|29674|29696|29689|29698.5|29691.5|29678.5|29671.5|195
1618413000000|2021-04-14 15:10:00|29693.5|29686.5|29708.5|29701.5|29708.5|29701.5|29688.5|29681.5|178
1618413300000|2021-04-14 15:15:00|29703.5|29696.5|29708.5|29701.5|29713.5|29706.5|29703.5|29696.5|135
1618413600000|2021-04-14 15:20:00|29713.5|29706.5|29713.5|29706.5|29718.5|29711.5|29706|29699|218
1618413900000|2021-04-14 15:25:00|29711|29704|29728.5|29721.5|29728.5|29721.5|29703.5|29696.5|263
1618414200000|2021-04-14 15:30:00|29733.5|29726.5|29733.5|29726.5|29743.5|29736.5|29728.5|29721.5|297
1618414500000|2021-04-14 15:35:00|29731|29724|29721|29714|29738.5|29731.5|29718.5|29711.5|131
1618414800000|2021-04-14 15:40:00|29723.5|29716.5|29728.5|29721.5|29728.5|29721.5|29718.5|29711.5|191
1618415100000|2021-04-14 15:45:00|29733.5|29726.5|29713.5|29706.5|29733.5|29726.5|29713.5|29706.5|75
1618415400000|2021-04-14 15:50:00|29716|29709|29708.5|29701.5|29718.5|29711.5|29708.5|29701.5|39
1618415700000|2021-04-14 15:55:00|29713.5|29706.5|29721|29714|29721|29714|29708.5|29701.5|36
1618416000000|2021-04-14 16:00:00|29723.5|29716.5|29708.5|29701.5|29723.5|29716.5|29708.5|29701.5|33
1618416300000|2021-04-14 16:05:00|29703.5|29696.5|29698.5|29691.5|29713.5|29706.5|29698.5|29691.5|112
1618416600000|2021-04-14 16:10:00|29696|29689|29688.5|29681.5|29703.5|29696.5|29688.5|29681.5|82
1618416900000|2021-04-14 16:15:00|29686|29679|29703.5|29696.5|29706|29699|29683.5|29676.5|70
1618417200000|2021-04-14 16:20:00|29706|29699|29703.5|29696.5|29706|29699|29696|29689|39
1618417500000|2021-04-14 16:25:00|29706|29699|29703.5|29696.5|29723.5|29716.5|29703.5|29696.5|159
1618417800000|2021-04-14 16:30:00|29706|29699|29703.5|29696.5|29708.5|29701.5|29698.5|29691.5|43
1618418100000|2021-04-14 16:35:00|29706|29699|29708.5|29701.5|29713.5|29706.5|29703.5|29696.5|41
1618418400000|2021-04-14 16:40:00|29711|29704|29723.5|29716.5|29726|29719|29711|29704|94
1618418700000|2021-04-14 16:45:00|29726|29719|29738.5|29731.5|29738.5|29731.5|29723.5|29716.5|160
1618419000000|2021-04-14 16:50:00|29736|29729|29733.5|29726.5|29738.5|29731.5|29731|29724|52
1618419300000|2021-04-14 16:55:00|29738.5|29731.5|29733.5|29726.5|29738.5|29731.5|29733.5|29726.5|51
1618419600000|2021-04-14 17:00:00|29731|29724|29713.5|29706.5|29733.5|29726.5|29713.5|29706.5|56
1618419900000|2021-04-14 17:05:00|29711|29704|29718.5|29711.5|29723.5|29716.5|29708.5|29701.5|43
1618420200000|2021-04-14 17:10:00|29713.5|29706.5|29713.5|29706.5|29723.5|29716.5|29713.5|29706.5|35
1618420500000|2021-04-14 17:15:00|29716|29709|29723.5|29716.5|29723.5|29716.5|29713.5|29706.5|58
1618420800000|2021-04-14 17:20:00|29718.5|29711.5|29728.5|29721.5|29733.5|29726.5|29718.5|29711.5|109
1618421100000|2021-04-14 17:25:00|29726|29719|29718.5|29711.5|29726|29719|29718.5|29711.5|53
1618421400000|2021-04-14 17:30:00|29716|29709|29713.5|29706.5|29718.5|29711.5|29703.5|29696.5|165
1618421700000|2021-04-14 17:35:00|29711|29704|29713.5|29706.5|29713.5|29706.5|29703.5|29696.5|49
1618422000000|2021-04-14 17:40:00|29708.5|29701.5|29708.5|29701.5|29713.5|29706.5|29703.5|29696.5|19
1618422300000|2021-04-14 17:45:00|29713.5|29706.5|29718.5|29711.5|29723.5|29716.5|29713.5|29706.5|29
1618422600000|2021-04-14 17:50:00|29716|29709|29711|29704|29718.5|29711.5|29703.5|29696.5|38
1618422900000|2021-04-14 17:55:00|29713.5|29706.5|29676|29669|29713.5|29706.5|29663.5|29656.5|115
1618423200000|2021-04-14 18:00:00|29673.5|29666.5|29673.5|29666.5|29678.5|29671.5|29653.5|29646.5|300
1618423500000|2021-04-14 18:05:00|29671|29664|29633.5|29626.5|29673.5|29666.5|29628.5|29621.5|236
1618423800000|2021-04-14 18:10:00|29631|29624|29658.5|29651.5|29658.5|29651.5|29628.5|29621.5|118
1618424100000|2021-04-14 18:15:00|29656|29649|29648.5|29641.5|29658.5|29651.5|29636|29629|121
1618424400000|2021-04-14 18:20:00|29651|29644|29658.5|29651.5|29663.5|29656.5|29646|29639|62
1618424700000|2021-04-14 18:25:00|29663.5|29656.5|29668.5|29661.5|29673.5|29666.5|29658.5|29651.5|111
1618425000000|2021-04-14 18:30:00|29671|29664|29653.5|29646.5|29673.5|29666.5|29653.5|29646.5|42
1618425300000|2021-04-14 18:35:00|29658.5|29651.5|29658.5|29651.5|29666|29659|29651|29644|28
1618425600000|2021-04-14 18:40:00|29656|29649|29663.5|29656.5|29668.5|29661.5|29656|29649|38
1618425900000|2021-04-14 18:45:00|29661|29654|29643.5|29636.5|29663.5|29656.5|29643.5|29636.5|51
1618426200000|2021-04-14 18:50:00|29646|29639|29633.5|29626.5|29646|29639|29628.5|29621.5|75
1618426500000|2021-04-14 18:55:00|29631|29624|29623.5|29616.5|29638.5|29631.5|29618.5|29611.5|82
1618426800000|2021-04-14 19:00:00|29621|29614|29633.5|29626.5|29636|29629|29603.5|29596.5|197
1618427100000|2021-04-14 19:05:00|29631|29624|29616|29609|29636|29629|29611|29604|47
1618427400000|2021-04-14 19:10:00|29618.5|29611.5|29633.5|29626.5|29633.5|29626.5|29608.5|29601.5|63
1618427700000|2021-04-14 19:15:00|29631|29624|29633.5|29626.5|29641|29634|29628.5|29621.5|39
1618428000000|2021-04-14 19:20:00|29631|29624|29648.5|29641.5|29648.5|29641.5|29623.5|29616.5|35
1618428300000|2021-04-14 19:25:00|29646|29639|29648.5|29641.5|29653.5|29646.5|29641|29634|38
1618428600000|2021-04-14 19:30:00|29646|29639|29646|29639|29656|29649|29638.5|29631.5|99
1618428900000|2021-04-14 19:35:00|29643.5|29636.5|29626|29619|29648.5|29641.5|29618.5|29611.5|60
1618429200000|2021-04-14 19:40:00|29623.5|29616.5|29623.5|29616.5|29628.5|29621.5|29613.5|29606.5|63
1618429500000|2021-04-14 19:45:00|29626|29619|29613.5|29606.5|29628.5|29621.5|29613.5|29606.5|41
1618429800000|2021-04-14 19:50:00|29618.5|29611.5|29618.5|29611.5|29633.5|29626.5|29611|29604|71
1618430100000|2021-04-14 19:55:00|29616|29609|29613.5|29606.5|29628.5|29621.5|29598.5|29591.5|151
1618430400000|2021-04-14 20:00:00|29618.5|29611.5|29621|29614|29623.5|29616.5|29611|29604|170
1618430700000|2021-04-14 20:05:00|29623.5|29616.5|29626|29619|29628.5|29621.5|29623.5|29616.5|13
1618431000000|2021-04-14 20:10:00|29623.5|29616.5|29632.5|29617.5|29632.5|29624|29623.5|29615|21
1618431300000|2021-04-14 20:15:00|29627.5|29612.5|29627.5|29612.5|29632.5|29617.5|29627.5|29612.5|8
1618431600000|2021-04-14 20:20:00|29630|29615|29627.5|29612.5|29632.5|29617.5|29625|29610|16
1618431900000|2021-04-14 20:25:00|29625|29610|29615|29600|29625|29610|29612.5|29597.5|46
1618432200000|2021-04-14 20:30:00|29617.5|29602.5|29622.5|29607.5|29622.5|29607.5|29615|29600|27
1618432500000|2021-04-14 20:35:00|29627.5|29612.5|29625|29610|29627.5|29612.5|29625|29610|8
1618432800000|2021-04-14 20:40:00|29622.5|29607.5|29620|29605|29622.5|29607.5|29617.5|29602.5|5
1618433100000|2021-04-14 20:45:00|29617.5|29602.5|29627.5|29612.5|29632.5|29617.5|29615|29600|13
1618433400000|2021-04-14 20:50:00|29625|29610|29630|29615|29630|29615|29625|29610|2
1618433700000|2021-04-14 20:55:00|29632.5|29617.5|29639.1|29609.1|29640.5|29620|29622.5|29607.5|14
1618434000000|2021-04-14 21:00:00|29638.9|29608.9|29639.1|29609.1|29639.1|29609.1|29638.5|29608.5|0
1618434300000|2021-04-14 21:05:00|29639.2|29609.2|29640.1|29610.1|29641.6|29611.6|29639|29609|0
1618434600000|2021-04-14 21:10:00|29640.4|29610.4|29641.4|29611.4|29641.9|29611.9|29640.2|29610.2|0
1618434900000|2021-04-14 21:15:00|29641.9|29611.9|29639.7|29609.7|29641.9|29611.9|29639.7|29609.7|0
1618435200000|2021-04-14 21:20:00|29640.2|29610.2|29639.1|29609.1|29640.2|29610.2|29639.1|29609.1|0
1618435500000|2021-04-14 21:25:00|29641.2|29611.2|29641.2|29611.2|29642|29612|29641|29611|0
1618435800000|2021-04-14 21:30:00|29640.9|29610.9|29640.1|29610.1|29640.9|29610.9|29640.1|29610.1|0
1618436100000|2021-04-14 21:35:00|29640.4|29610.4|29640.5|29610.5|29640.5|29610.5|29640.2|29610.2|0
1618436400000|2021-04-14 21:40:00|29639.4|29609.4|29641.6|29611.6|29641.6|29611.6|29639.4|29609.4|0
1618436700000|2021-04-14 21:45:00|29641.8|29611.8|29643.6|29613.6|29643.6|29613.6|29641.8|29611.8|0
1618437000000|2021-04-14 21:50:00|29643.1|29613.1|29642.3|29612.3|29643.1|29613.1|29641.8|29611.8|0
1618437300000|2021-04-14 21:55:00|29642.1|29612.1|29645.5|29615.5|29646.7|29616.7|29642.1|29612.1|0
1618437600000|2021-04-14 22:00:00|29645.2|29615.2|29637.5|29622.5|29646.5|29622.5|29630|29609.6|0
1618437900000|2021-04-14 22:05:00|29640|29625|29642.5|29627.5|29642.5|29627.5|29640|29625|0
1618439400000|2021-04-14 22:30:00|29637.5|29622.5|29637.5|29622.5|29642.5|29627.5|29637.5|29622.5|3
1618440000000|2021-04-14 22:40:00|29635|29620|29637.5|29622.5|29642.5|29627.5|29627.5|29612.5|8
1618440900000|2021-04-14 22:55:00|29635|29620|29635|29620|29635|29620|29635|29620|0
1618441200000|2021-04-14 23:00:00|29637.5|29622.5|29627.5|29612.5|29637.5|29622.5|29622.5|29607.5|53
1618441500000|2021-04-14 23:05:00|29630|29615|29630|29615|29632.5|29617.5|29627.5|29612.5|7
1618441800000|2021-04-14 23:10:00|29632.5|29617.5|29632.5|29617.5|29635|29620|29627.5|29612.5|1
1618442100000|2021-04-14 23:15:00|29627.5|29612.5|29627.5|29612.5|29627.5|29612.5|29627.5|29612.5|16
1618442400000|2021-04-14 23:20:00|29632.5|29617.5|29632.5|29617.5|29632.5|29617.5|29632.5|29617.5|8
1618442700000|2021-04-14 23:25:00|29622.5|29607.5|29637.5|29622.5|29637.5|29622.5|29617.5|29602.5|44
1618443000000|2021-04-14 23:30:00|29630|29615|29603.5|29596.5|29630|29621.5|29603.5|29596.5|13006
1618443300000|2021-04-14 23:35:00|29601|29594|29593.5|29586.5|29603.5|29596.5|29591|29584|64
1618443600000|2021-04-14 23:40:00|29591|29584|29568.5|29561.5|29593.5|29586.5|29568.5|29561.5|128
1618443900000|2021-04-14 23:45:00|29573.5|29566.5|29543.5|29536.5|29581|29574|29538.5|29531.5|344
1618444200000|2021-04-14 23:50:00|29538.5|29531.5|29558.5|29551.5|29568.5|29561.5|29528.5|29521.5|222
1618444500000|2021-04-14 23:55:00|29561|29554|29563.5|29556.5|29568.5|29561.5|29553.5|29546.5|194
1618444800000|2021-04-15 00:00:00|29561|29554|29658.5|29651.5|29678.5|29671.5|29553.5|29546.5|1363
1618445100000|2021-04-15 00:05:00|29663.5|29656.5|29723.5|29716.5|29731|29724|29646|29639|1025
1618445400000|2021-04-15 00:10:00|29726|29719|29683.5|29676.5|29728.5|29721.5|29673.5|29666.5|828
1618445700000|2021-04-15 00:15:00|29691|29684|29678.5|29671.5|29716|29709|29678.5|29671.5|607
1618446000000|2021-04-15 00:20:00|29681|29674|29676|29669|29691|29684|29663.5|29656.5|433
1618446300000|2021-04-15 00:25:00|29678.5|29671.5|29663.5|29656.5|29693.5|29686.5|29658.5|29651.5|242
1618446600000|2021-04-15 00:30:00|29666|29659|29673.5|29666.5|29688.5|29681.5|29663.5|29656.5|196
1618446900000|2021-04-15 00:35:00|29676|29669|29698.5|29691.5|29703.5|29696.5|29673.5|29666.5|289
1618447200000|2021-04-15 00:40:00|29703.5|29696.5|29708.5|29701.5|29718.5|29711.5|29698.5|29691.5|303
1618447500000|2021-04-15 00:45:00|29711|29704|29763.5|29756.5|29763.5|29756.5|29693.5|29686.5|727
1618447800000|2021-04-15 00:50:00|29768.5|29761.5|29743.5|29736.5|29793.5|29786.5|29736|29729|1094
1618448100000|2021-04-15 00:55:00|29746|29739|29758.5|29751.5|29763.5|29756.5|29738.5|29731.5|281
1618448400000|2021-04-15 01:00:00|29761|29754|29738.5|29731.5|29763.5|29756.5|29738.5|29731.5|362
1618448700000|2021-04-15 01:05:00|29743.5|29736.5|29738.5|29731.5|29753.5|29746.5|29723.5|29716.5|369
1618449000000|2021-04-15 01:10:00|29733.5|29726.5|29748.5|29741.5|29753.5|29746.5|29733.5|29726.5|257
1618449300000|2021-04-15 01:15:00|29746|29739|29743.5|29736.5|29768.5|29761.5|29738.5|29731.5|372
1618449600000|2021-04-15 01:20:00|29748.5|29741.5|29723.5|29716.5|29753.5|29746.5|29723.5|29716.5|407
1618449900000|2021-04-15 01:25:00|29726|29719|29713.5|29706.5|29733.5|29726.5|29713.5|29706.5|190
1618450200000|2021-04-15 01:30:00|29718.5|29711.5|29733.5|29726.5|29733.5|29726.5|29711|29704|331
1618450500000|2021-04-15 01:35:00|29736|29729|29723.5|29716.5|29746|29739|29718.5|29711.5|333
1618450800000|2021-04-15 01:40:00|29721|29714|29703.5|29696.5|29728.5|29721.5|29698.5|29691.5|858
1618451100000|2021-04-15 01:45:00|29701|29694|29723.5|29716.5|29728.5|29721.5|29698.5|29691.5|338
1618451400000|2021-04-15 01:50:00|29718.5|29711.5|29711|29704|29723.5|29716.5|29703.5|29696.5|398
1618451700000|2021-04-15 01:55:00|29708.5|29701.5|29728.5|29721.5|29733.5|29726.5|29703.5|29696.5|290
1618452000000|2021-04-15 02:00:00|29731|29724|29723.5|29716.5|29733.5|29726.5|29703.5|29696.5|313
1618452300000|2021-04-15 02:05:00|29721|29714|29688.5|29681.5|29728.5|29721.5|29678.5|29671.5|301
1618452600000|2021-04-15 02:10:00|29683.5|29676.5|29688.5|29681.5|29693.5|29686.5|29678.5|29671.5|302
1618452900000|2021-04-15 02:15:00|29686|29679|29648.5|29641.5|29688.5|29681.5|29648.5|29641.5|442
1618453200000|2021-04-15 02:20:00|29653.5|29646.5|29663.5|29656.5|29671|29664|29651|29644|230
1618453500000|2021-04-15 02:25:00|29661|29654|29663.5|29656.5|29668.5|29661.5|29658.5|29651.5|202
1618453800000|2021-04-15 02:30:00|29661|29654|29668.5|29661.5|29673.5|29666.5|29648.5|29641.5|116
1618454100000|2021-04-15 02:35:00|29673.5|29666.5|29673.5|29666.5|29683.5|29676.5|29663.5|29656.5|148
1618454400000|2021-04-15 02:40:00|29668.5|29661.5|29678.5|29671.5|29683.5|29676.5|29668.5|29661.5|92
1618454700000|2021-04-15 02:45:00|29673.5|29666.5|29678.5|29671.5|29683.5|29676.5|29671|29664|76
1618455000000|2021-04-15 02:50:00|29681|29674|29658.5|29651.5|29683.5|29676.5|29658.5|29651.5|102
1618455300000|2021-04-15 02:55:00|29661|29654|29618.5|29611.5|29663.5|29656.5|29608.5|29601.5|662
1618455600000|2021-04-15 03:00:00|29613.5|29606.5|29623.5|29616.5|29628.5|29621.5|29608.5|29601.5|304
1618455900000|2021-04-15 03:05:00|29626|29619|29643.5|29636.5|29643.5|29636.5|29618.5|29611.5|269
1618456200000|2021-04-15 03:10:00|29641|29634|29638.5|29631.5|29643.5|29636.5|29633.5|29626.5|110
1618456500000|2021-04-15 03:15:00|29641|29634|29628.5|29621.5|29641|29634|29618.5|29611.5|301
1618456800000|2021-04-15 03:20:00|29631|29624|29633.5|29626.5|29638.5|29631.5|29628.5|29621.5|95
1618457100000|2021-04-15 03:25:00|29631|29624|29638.5|29631.5|29643.5|29636.5|29628.5|29621.5|113
1618457400000|2021-04-15 03:30:00|29633.5|29626.5|29638.5|29631.5|29643.5|29636.5|29633.5|29626.5|302
1618457700000|2021-04-15 03:35:00|29641|29634|29628.5|29621.5|29643.5|29636.5|29613.5|29606.5|283
1618458000000|2021-04-15 03:40:00|29626|29619|29613.5|29606.5|29626|29619|29606|29599|238
1618458300000|2021-04-15 03:45:00|29611|29604|29623.5|29616.5|29623.5|29616.5|29598.5|29591.5|256
1618458600000|2021-04-15 03:50:00|29618.5|29611.5|29628.5|29621.5|29638.5|29631.5|29613.5|29606.5|155
1618458900000|2021-04-15 03:55:00|29631|29624|29638.5|29631.5|29643.5|29636.5|29628.5|29621.5|204
1618459200000|2021-04-15 04:00:00|29636|29629|29648.5|29641.5|29653.5|29646.5|29633.5|29626.5|66
1618459500000|2021-04-15 04:05:00|29653.5|29646.5|29658.5|29651.5|29658.5|29651.5|29648.5|29641.5|101
1618459800000|2021-04-15 04:10:00|29653.5|29646.5|29653.5|29646.5|29663.5|29656.5|29653.5|29646.5|165
1618460100000|2021-04-15 04:15:00|29648.5|29641.5|29653.5|29646.5|29661|29654|29648.5|29641.5|259
1618460400000|2021-04-15 04:20:00|29651|29644|29648.5|29641.5|29663.5|29656.5|29648.5|29641.5|167
1618460700000|2021-04-15 04:25:00|29651|29644|29658.5|29651.5|29668.5|29661.5|29651|29644|204
1618461000000|2021-04-15 04:30:00|29661|29654|29658.5|29651.5|29663.5|29656.5|29658.5|29651.5|110
1618461300000|2021-04-15 04:35:00|29663.5|29656.5|29653.5|29646.5|29663.5|29656.5|29648.5|29641.5|254
1618461600000|2021-04-15 04:40:00|29656|29649|29648.5|29641.5|29658.5|29651.5|29648.5|29641.5|106
1618461900000|2021-04-15 04:45:00|29653.5|29646.5|29643.5|29636.5|29658.5|29651.5|29638.5|29631.5|359
1618462200000|2021-04-15 04:50:00|29646|29639|29653.5|29646.5|29658.5|29651.5|29643.5|29636.5|197
1618462500000|2021-04-15 04:55:00|29651|29644|29648.5|29641.5|29658.5|29651.5|29643.5|29636.5|172
1618462800000|2021-04-15 05:00:00|29646|29639|29628.5|29621.5|29653.5|29646.5|29628.5|29621.5|396
1618463100000|2021-04-15 05:05:00|29631|29624|29633.5|29626.5|29648.5|29641.5|29628.5|29621.5|434
1618463400000|2021-04-15 05:10:00|29638.5|29631.5|29648.5|29641.5|29653.5|29646.5|29633.5|29626.5|198
1618463700000|2021-04-15 05:15:00|29651|29644|29633.5|29626.5|29653.5|29646.5|29633.5|29626.5|262
1618464000000|2021-04-15 05:20:00|29636|29629|29623.5|29616.5|29636|29629|29621|29614|142
1618464300000|2021-04-15 05:25:00|29621|29614|29631|29624|29633.5|29626.5|29618.5|29611.5|215
1618464600000|2021-04-15 05:30:00|29628.5|29621.5|29633.5|29626.5|29643.5|29636.5|29628.5|29621.5|277
1618464900000|2021-04-15 05:35:00|29636|29629|29633.5|29626.5|29638.5|29631.5|29628.5|29621.5|124
1618465200000|2021-04-15 05:40:00|29631|29624|29623.5|29616.5|29641|29634|29618.5|29611.5|225
1618465500000|2021-04-15 05:45:00|29621|29614|29633.5|29626.5|29638.5|29631.5|29621|29614|266
1618465800000|2021-04-15 05:50:00|29636|29629|29658.5|29651.5|29658.5|29651.5|29636|29629|496
1618466100000|2021-04-15 05:55:00|29656|29649|29658.5|29651.5|29658.5|29651.5|29633.5|29626.5|1074
1618466400000|2021-04-15 06:00:00|29653.5|29646.5|29638.5|29631.5|29658.5|29651.5|29633.5|29626.5|1222
1618466700000|2021-04-15 06:05:00|29641|29634|29623.5|29616.5|29648.5|29641.5|29618.5|29611.5|849
1618467000000|2021-04-15 06:10:00|29618.5|29611.5|29623.5|29616.5|29623.5|29616.5|29613.5|29606.5|355
1618467300000|2021-04-15 06:15:00|29628.5|29621.5|29638.5|29631.5|29638.5|29631.5|29623.5|29616.5|249
1618467600000|2021-04-15 06:20:00|29643.5|29636.5|29643.5|29636.5|29653.5|29646.5|29643.5|29636.5|129
1618467900000|2021-04-15 06:25:00|29646|29639|29643.5|29636.5|29648.5|29641.5|29638.5|29631.5|47
1618468200000|2021-04-15 06:30:00|29646|29639|29638.5|29631.5|29646|29639|29638.5|29631.5|10
1618468500000|2021-04-15 06:35:00|29641|29634|29648.5|29641.5|29648.5|29641.5|29638.5|29631.5|4
1618468800000|2021-04-15 06:40:00|29651|29644|29661|29654|29663.5|29656.5|29651|29644|126
1618469100000|2021-04-15 06:45:00|29658.5|29651.5|29658.5|29651.5|29663.5|29656.5|29658.5|29651.5|26
1618469400000|2021-04-15 06:50:00|29663.5|29656.5|29663.5|29656.5|29663.5|29656.5|29661|29654|16
1618469700000|2021-04-15 06:55:00|29661|29654|29661|29654|29666|29659|29658.5|29651.5|64
1618470000000|2021-04-15 07:00:00|29663.5|29656.5|29668.5|29661.5|29678.5|29671.5|29658.5|29651.5|168
1618470300000|2021-04-15 07:05:00|29671|29664|29693.5|29686.5|29698.5|29691.5|29671|29664|75
1618470600000|2021-04-15 07:10:00|29688.5|29681.5|29681|29674|29693.5|29686.5|29678.5|29671.5|106
1618470900000|2021-04-15 07:15:00|29683.5|29676.5|29678.5|29671.5|29683.5|29676.5|29668.5|29661.5|102
1618471200000|2021-04-15 07:20:00|29683.5|29676.5|29678.5|29671.5|29683.5|29676.5|29668.5|29661.5|15
1618471500000|2021-04-15 07:25:00|29681|29674|29678.5|29671.5|29683.5|29676.5|29673.5|29666.5|83
1618471800000|2021-04-15 07:30:00|29681|29674|29693.5|29686.5|29698.5|29691.5|29678.5|29671.5|116
1618472100000|2021-04-15 07:35:00|29696|29689|29698.5|29691.5|29703.5|29696.5|29688.5|29681.5|66
1618472400000|2021-04-15 07:40:00|29701|29694|29706|29699|29711|29704|29698.5|29691.5|106
1618472700000|2021-04-15 07:45:00|29708.5|29701.5|29701|29694|29708.5|29701.5|29693.5|29686.5|184
1618473000000|2021-04-15 07:50:00|29703.5|29696.5|29698.5|29691.5|29703.5|29696.5|29693.5|29686.5|64
1618473300000|2021-04-15 07:55:00|29703.5|29696.5|29706|29699|29708.5|29701.5|29703.5|29696.5|145
1618473600000|2021-04-15 08:00:00|29708.5|29701.5|29716|29709|29723.5|29716.5|29706|29699|322
1618473900000|2021-04-15 08:05:00|29713.5|29706.5|29733.5|29726.5|29733.5|29726.5|29713.5|29706.5|99
1618474200000|2021-04-15 08:10:00|29736|29729|29723.5|29716.5|29738.5|29731.5|29718.5|29711.5|63
1618474500000|2021-04-15 08:15:00|29728.5|29721.5|29723.5|29716.5|29728.5|29721.5|29721|29714|174
1618474800000|2021-04-15 08:20:00|29721|29714|29718.5|29711.5|29723.5|29716.5|29711|29704|63
1618475100000|2021-04-15 08:25:00|29723.5|29716.5|29708.5|29701.5|29723.5|29716.5|29701|29694|62
1618475400000|2021-04-15 08:30:00|29706|29699|29723.5|29716.5|29723.5|29716.5|29706|29699|53
1618475700000|2021-04-15 08:35:00|29721|29714|29723.5|29716.5|29723.5|29716.5|29718.5|29711.5|22
1618476000000|2021-04-15 08:40:00|29718.5|29711.5|29723.5|29716.5|29723.5|29716.5|29713.5|29706.5|63
1618476300000|2021-04-15 08:45:00|29721|29714|29713.5|29706.5|29723.5|29716.5|29713.5|29706.5|20
1618476600000|2021-04-15 08:50:00|29716|29709|29698.5|29691.5|29718.5|29711.5|29698.5|29691.5|107
1618476900000|2021-04-15 08:55:00|29701|29694|29703.5|29696.5|29706|29699|29698.5|29691.5|46
1618477200000|2021-04-15 09:00:00|29706|29699|29708.5|29701.5|29708.5|29701.5|29703.5|29696.5|11
1618477500000|2021-04-15 09:05:00|29713.5|29706.5|29698.5|29691.5|29713.5|29706.5|29698.5|29691.5|30
1618477800000|2021-04-15 09:10:00|29701|29694|29698.5|29691.5|29706|29699|29693.5|29686.5|25
1618478100000|2021-04-15 09:15:00|29703.5|29696.5|29696|29689|29708.5|29701.5|29693.5|29686.5|34
1618478400000|2021-04-15 09:20:00|29693.5|29686.5|29706|29699|29708.5|29701.5|29693.5|29686.5|43
1618478700000|2021-04-15 09:25:00|29708.5|29701.5|29703.5|29696.5|29708.5|29701.5|29696|29689|46
1618479000000|2021-04-15 09:30:00|29706|29699|29703.5|29696.5|29708.5|29701.5|29698.5|29691.5|32
1618479300000|2021-04-15 09:35:00|29701|29694|29713.5|29706.5|29713.5|29706.5|29701|29694|38
1618479600000|2021-04-15 09:40:00|29711|29704|29708.5|29701.5|29713.5|29706.5|29708.5|29701.5|23
1618479900000|2021-04-15 09:45:00|29711|29704|29703.5|29696.5|29713.5|29706.5|29701|29694|44
1618480200000|2021-04-15 09:50:00|29706|29699|29708.5|29701.5|29708.5|29701.5|29703.5|29696.5|18
1618480500000|2021-04-15 09:55:00|29711|29704|29713.5|29706.5|29718.5|29711.5|29711|29704|47
1618480800000|2021-04-15 10:00:00|29711|29704|29708.5|29701.5|29713.5|29706.5|29706|29699|34
1618481100000|2021-04-15 10:05:00|29706|29699|29708.5|29701.5|29713.5|29706.5|29703.5|29696.5|44
1618481400000|2021-04-15 10:10:00|29711|29704|29713.5|29706.5|29713.5|29706.5|29708.5|29701.5|18
1618481700000|2021-04-15 10:15:00|29718.5|29711.5|29713.5|29706.5|29718.5|29711.5|29713.5|29706.5|20
1618482000000|2021-04-15 10:20:00|29711|29704|29713.5|29706.5|29713.5|29706.5|29708.5|29701.5|7
1618482300000|2021-04-15 10:25:00|29718.5|29711.5|29718.5|29711.5|29723.5|29716.5|29713.5|29706.5|44
1618482600000|2021-04-15 10:30:00|29721|29714|29718.5|29711.5|29723.5|29716.5|29718.5|29711.5|16
1618482900000|2021-04-15 10:35:00|29723.5|29716.5|29718.5|29711.5|29728.5|29721.5|29718.5|29711.5|32
1618483200000|2021-04-15 10:40:00|29713.5|29706.5|29713.5|29706.5|29713.5|29706.5|29708.5|29701.5|45
1618483500000|2021-04-15 10:45:00|29711|29704|29713.5|29706.5|29716|29709|29708.5|29701.5|12
1618483800000|2021-04-15 10:50:00|29716|29709|29728.5|29721.5|29728.5|29721.5|29716|29709|25
1618484100000|2021-04-15 10:55:00|29726|29719|29733.5|29726.5|29738.5|29731.5|29723.5|29716.5|92
1618484400000|2021-04-15 11:00:00|29728.5|29721.5|29723.5|29716.5|29733.5|29726.5|29723.5|29716.5|32
1618484700000|2021-04-15 11:05:00|29718.5|29711.5|29708.5|29701.5|29718.5|29711.5|29708.5|29701.5|46
1618485000000|2021-04-15 11:10:00|29703.5|29696.5|29703.5|29696.5|29708.5|29701.5|29693.5|29686.5|66
1618485300000|2021-04-15 11:15:00|29701|29694|29708.5|29701.5|29708.5|29701.5|29693.5|29686.5|23
1618485600000|2021-04-15 11:20:00|29706|29699|29698.5|29691.5|29708.5|29701.5|29696|29689|28
1618485900000|2021-04-15 11:25:00|29696|29689|29703.5|29696.5|29703.5|29696.5|29693.5|29686.5|37
1618486200000|2021-04-15 11:30:00|29701|29694|29693.5|29686.5|29703.5|29696.5|29693.5|29686.5|17
1618486500000|2021-04-15 11:35:00|29696|29689|29693.5|29686.5|29698.5|29691.5|29688.5|29681.5|33
1618486800000|2021-04-15 11:40:00|29691|29684|29703.5|29696.5|29703.5|29696.5|29688.5|29681.5|22
1618487100000|2021-04-15 11:45:00|29706|29699|29711|29704|29713.5|29706.5|29698.5|29691.5|18
1618487400000|2021-04-15 11:50:00|29713.5|29706.5|29716|29709|29716|29709|29708.5|29701.5|14
1618487700000|2021-04-15 11:55:00|29718.5|29711.5|29713.5|29706.5|29718.5|29711.5|29713.5|29706.5|79
1618488000000|2021-04-15 12:00:00|29711|29704|29703.5|29696.5|29711|29704|29703.5|29696.5|101
1618488300000|2021-04-15 12:05:00|29706|29699|29713.5|29706.5|29713.5|29706.5|29703.5|29696.5|68
1618488600000|2021-04-15 12:10:00|29716|29709|29713.5|29706.5|29716|29709|29713.5|29706.5|80
1618488900000|2021-04-15 12:15:00|29718.5|29711.5|29728.5|29721.5|29728.5|29721.5|29718.5|29711.5|51
1618489200000|2021-04-15 12:20:00|29733.5|29726.5|29728.5|29721.5|29733.5|29726.5|29723.5|29716.5|71
1618489500000|2021-04-15 12:25:00|29731|29724|29726|29719|29733.5|29726.5|29726|29719|37
1618489800000|2021-04-15 12:30:00|29728.5|29721.5|29753.5|29746.5|29753.5|29746.5|29726|29719|113
1618490100000|2021-04-15 12:35:00|29751|29744|29738.5|29731.5|29753.5|29746.5|29733.5|29726.5|57
1618490400000|2021-04-15 12:40:00|29741|29734|29743.5|29736.5|29746|29739|29738.5|29731.5|37
1618490700000|2021-04-15 12:45:00|29748.5|29741.5|29733.5|29726.5|29748.5|29741.5|29728.5|29721.5|55
1618491000000|2021-04-15 12:50:00|29731|29724|29733.5|29726.5|29733.5|29726.5|29728.5|29721.5|40
1618491300000|2021-04-15 12:55:00|29736|29729|29733.5|29726.5|29736|29729|29733.5|29726.5|48
1618491600000|2021-04-15 13:00:00|29736|29729|29723.5|29716.5|29738.5|29731.5|29718.5|29711.5|92
1618491900000|2021-04-15 13:05:00|29726|29719|29718.5|29711.5|29726|29719|29713.5|29706.5|95
1618492200000|2021-04-15 13:10:00|29723.5|29716.5|29733.5|29726.5|29736|29729|29718.5|29711.5|41
1618492500000|2021-04-15 13:15:00|29736|29729|29728.5|29721.5|29736|29729|29723.5|29716.5|32
1618492800000|2021-04-15 13:20:00|29723.5|29716.5|29718.5|29711.5|29723.5|29716.5|29713.5|29706.5|56
1618493100000|2021-04-15 13:25:00|29721|29714|29723.5|29716.5|29723.5|29716.5|29718.5|29711.5|15
1618493400000|2021-04-15 13:30:00|29718.5|29711.5|29718.5|29711.5|29728.5|29721.5|29713.5|29706.5|243
1618493700000|2021-04-15 13:35:00|29723.5|29716.5|29723.5|29716.5|29723.5|29716.5|29718.5|29711.5|101
1618494000000|2021-04-15 13:40:00|29726|29719|29713.5|29706.5|29728.5|29721.5|29711|29704|201
1618494300000|2021-04-15 13:45:00|29711|29704|29703.5|29696.5|29718.5|29711.5|29701|29694|77
1618494600000|2021-04-15 13:50:00|29706|29699|29708.5|29701.5|29708.5|29701.5|29698.5|29691.5|61
1618494900000|2021-04-15 13:55:00|29713.5|29706.5|29708.5|29701.5|29718.5|29711.5|29703.5|29696.5|75
1618495200000|2021-04-15 14:00:00|29713.5|29706.5|29718.5|29711.5|29718.5|29711.5|29703.5|29696.5|187
1618495500000|2021-04-15 14:05:00|29713.5|29706.5|29713.5|29706.5|29716|29709|29703.5|29696.5|117
1618495800000|2021-04-15 14:10:00|29716|29709|29728.5|29721.5|29728.5|29721.5|29713.5|29706.5|132
1618496100000|2021-04-15 14:15:00|29731|29724|29733.5|29726.5|29738.5|29731.5|29723.5|29716.5|173
1618496400000|2021-04-15 14:20:00|29728.5|29721.5|29728.5|29721.5|29738.5|29731.5|29728.5|29721.5|77
1618496700000|2021-04-15 14:25:00|29731|29724|29743.5|29736.5|29743.5|29736.5|29728.5|29721.5|98
1618497000000|2021-04-15 14:30:00|29746|29739|29748.5|29741.5|29758.5|29751.5|29743.5|29736.5|174
1618497300000|2021-04-15 14:35:00|29746|29739|29738.5|29731.5|29748.5|29741.5|29733.5|29726.5|106
1618497600000|2021-04-15 14:40:00|29743.5|29736.5|29743.5|29736.5|29748.5|29741.5|29736|29729|42
1618497900000|2021-04-15 14:45:00|29746|29739|29738.5|29731.5|29746|29739|29736|29729|113
1618498200000|2021-04-15 14:50:00|29736|29729|29743.5|29736.5|29748.5|29741.5|29733.5|29726.5|83
1618498500000|2021-04-15 14:55:00|29746|29739|29748.5|29741.5|29748.5|29741.5|29741|29734|54
1618498800000|2021-04-15 15:00:00|29751|29744|29748.5|29741.5|29758.5|29751.5|29748.5|29741.5|119
1618499100000|2021-04-15 15:05:00|29751|29744|29748.5|29741.5|29753.5|29746.5|29743.5|29736.5|91
1618499400000|2021-04-15 15:10:00|29743.5|29736.5|29738.5|29731.5|29748.5|29741.5|29733.5|29726.5|108
1618499700000|2021-04-15 15:15:00|29736|29729|29738.5|29731.5|29743.5|29736.5|29728.5|29721.5|114
1618500000000|2021-04-15 15:20:00|29741|29734|29738.5|29731.5|29743.5|29736.5|29738.5|29731.5|69
1618500300000|2021-04-15 15:25:00|29736|29729|29733.5|29726.5|29743.5|29736.5|29733.5|29726.5|92
1618500600000|2021-04-15 15:30:00|29736|29729|29733.5|29726.5|29738.5|29731.5|29728.5|29721.5|136
1618500900000|2021-04-15 15:35:00|29736|29729|29743.5|29736.5|29743.5|29736.5|29733.5|29726.5|43
1618501200000|2021-04-15 15:40:00|29741|29734|29743.5|29736.5|29746|29739|29738.5|29731.5|42
1618501500000|2021-04-15 15:45:00|29741|29734|29733.5|29726.5|29743.5|29736.5|29733.5|29726.5|57
1618501800000|2021-04-15 15:50:00|29736|29729|29738.5|29731.5|29738.5|29731.5|29733.5|29726.5|53
1618502100000|2021-04-15 15:55:00|29733.5|29726.5|29743.5|29736.5|29743.5|29736.5|29733.5|29726.5|18
1618502400000|2021-04-15 16:00:00|29748.5|29741.5|29743.5|29736.5|29748.5|29741.5|29738.5|29731.5|33
1618502700000|2021-04-15 16:05:00|29748.5|29741.5|29753.5|29746.5|29753.5|29746.5|29748.5|29741.5|106
1618503000000|2021-04-15 16:10:00|||||||||13
1618503300000|2021-04-15 16:15:00|29758.5|29751.5|29758.5|29751.5|29758.5|29751.5|29753.5|29746.5|41
1618503600000|2021-04-15 16:20:00|29756|29749|29758.5|29751.5|29758.5|29751.5|29753.5|29746.5|14
1618503900000|2021-04-15 16:25:00|29753.5|29746.5|29758.5|29751.5|29758.5|29751.5|29748.5|29741.5|109
1618504200000|2021-04-15 16:30:00|||||||||23
1618504500000|2021-04-15 16:35:00|29763.5|29756.5|29768.5|29761.5|29768.5|29761.5|29763.5|29756.5|85
1618504800000|2021-04-15 16:40:00|29763.5|29756.5|29768.5|29761.5|29768.5|29761.5|29763.5|29756.5|69
1618505100000|2021-04-15 16:45:00|29763.5|29756.5|29763.5|29756.5|29766|29759|29763.5|29756.5|27
1618505400000|2021-04-15 16:50:00|29768.5|29761.5|29773.5|29766.5|29773.5|29766.5|29763.5|29756.5|65
1618505700000|2021-04-15 16:55:00|29776|29769|29768.5|29761.5|29778.5|29771.5|29768.5|29761.5|35
1618506000000|2021-04-15 17:00:00|29771|29764|29768.5|29761.5|29778.5|29771.5|29763.5|29756.5|58
1618506300000|2021-04-15 17:05:00|29766|29759|29748.5|29741.5|29766|29759|29748.5|29741.5|44
1618506600000|2021-04-15 17:10:00|29753.5|29746.5|29743.5|29736.5|29758.5|29751.5|29743.5|29736.5|91
1618506900000|2021-04-15 17:15:00|29746|29739|29753.5|29746.5|29756|29749|29743.5|29736.5|51
1618507200000|2021-04-15 17:20:00|29748.5|29741.5|29758.5|29751.5|29758.5|29751.5|29748.5|29741.5|48
1618507500000|2021-04-15 17:25:00|29756|29749|29753.5|29746.5|29758.5|29751.5|29748.5|29741.5|68
1618507800000|2021-04-15 17:30:00|29756|29749|29753.5|29746.5|29758.5|29751.5|29753.5|29746.5|16
1618508100000|2021-04-15 17:35:00|29751|29744|29758.5|29751.5|29758.5|29751.5|29748.5|29741.5|34
1618508400000|2021-04-15 17:40:00|29761|29754|29766|29759|29766|29759|29758.5|29751.5|29
1618508700000|2021-04-15 17:45:00|29763.5|29756.5|29753.5|29746.5|29763.5|29756.5|29748.5|29741.5|18
1618509000000|2021-04-15 17:50:00|29748.5|29741.5|29753.5|29746.5|29753.5|29746.5|29743.5|29736.5|47
1618509300000|2021-04-15 17:55:00|29756|29749|29748.5|29741.5|29758.5|29751.5|29748.5|29741.5|25
1618509600000|2021-04-15 18:00:00|29746|29739|29758.5|29751.5|29758.5|29751.5|29746|29739|68
1618509900000|2021-04-15 18:05:00|29763.5|29756.5|29743.5|29736.5|29763.5|29756.5|29743.5|29736.5|82
1618510200000|2021-04-15 18:10:00|29738.5|29731.5|29738.5|29731.5|29743.5|29736.5|29738.5|29731.5|51
1618510500000|2021-04-15 18:15:00|29741|29734|29748.5|29741.5|29753.5|29746.5|29741|29734|97
1618510800000|2021-04-15 18:20:00|29753.5|29746.5|29753.5|29746.5|29753.5|29746.5|29748.5|29741.5|43
1618511100000|2021-04-15 18:25:00|29751|29744|29753.5|29746.5|29758.5|29751.5|29748.5|29741.5|41
1618511400000|2021-04-15 18:30:00|29756|29749|29751|29744|29758.5|29751.5|29743.5|29736.5|55
1618511700000|2021-04-15 18:35:00|29753.5|29746.5|29748.5|29741.5|29753.5|29746.5|29746|29739|23
1618512000000|2021-04-15 18:40:00|29746|29739|29738.5|29731.5|29748.5|29741.5|29738.5|29731.5|23
1618512300000|2021-04-15 18:45:00|29743.5|29736.5|29733.5|29726.5|29743.5|29736.5|29733.5|29726.5|44
1618512600000|2021-04-15 18:50:00|29738.5|29731.5|29733.5|29726.5|29743.5|29736.5|29733.5|29726.5|61
1618512900000|2021-04-15 18:55:00|29728.5|29721.5|29743.5|29736.5|29743.5|29736.5|29728.5|29721.5|35
1618513200000|2021-04-15 19:00:00|29738.5|29731.5|29748.5|29741.5|29748.5|29741.5|29738.5|29731.5|33
1618513500000|2021-04-15 19:05:00|29746|29739|29738.5|29731.5|29746|29739|29738.5|29731.5|30
1618513800000|2021-04-15 19:10:00|29736|29729|29738.5|29731.5|29738.5|29731.5|29723.5|29716.5|44
1618514100000|2021-04-15 19:15:00|29736|29729|29743.5|29736.5|29748.5|29741.5|29733.5|29726.5|16
1618514400000|2021-04-15 19:20:00|29741|29734|29733.5|29726.5|29743.5|29736.5|29733.5|29726.5|90
1618514700000|2021-04-15 19:25:00|29736|29729|29728.5|29721.5|29738.5|29731.5|29728.5|29721.5|10
1618515000000|2021-04-15 19:30:00|29731|29724|29738.5|29731.5|29738.5|29731.5|29728.5|29721.5|41
1618515300000|2021-04-15 19:35:00|29743.5|29736.5|29743.5|29736.5|29746|29739|29733.5|29726.5|36
1618515600000|2021-04-15 19:40:00|29748.5|29741.5|29748.5|29741.5|29748.5|29741.5|29743.5|29736.5|47
1618515900000|2021-04-15 19:45:00|29751|29744|29758.5|29751.5|29773.5|29766.5|29748.5|29741.5|118
1618516200000|2021-04-15 19:50:00|29753.5|29746.5|29733.5|29726.5|29758.5|29751.5|29733.5|29726.5|230
1618516500000|2021-04-15 19:55:00|29736|29729|29758.5|29751.5|29758.5|29751.5|29733.5|29726.5|397
1618516800000|2021-04-15 20:00:00|29763.5|29756.5|29763.5|29756.5|29768.5|29761.5|29748.5|29741.5|167
1618517100000|2021-04-15 20:05:00|29758.5|29751.5|29763.5|29756.5|29763.5|29756.5|29758.5|29751.5|56
1618517400000|2021-04-15 20:10:00|29768.5|29761.5|29767.5|29752.5|29768.5|29761.5|29763.5|29750|21
1618517700000|2021-04-15 20:15:00|29765|29750|29762.5|29747.5|29767.5|29752.5|29762.5|29747.5|18
1618518000000|2021-04-15 20:20:00|29767.5|29752.5|29767.5|29752.5|29770|29755|29765|29750|4
1618518300000|2021-04-15 20:25:00|29765|29750|29772.5|29757.5|29772.5|29757.5|29762.5|29747.5|38
1618518600000|2021-04-15 20:30:00|29770|29755|29772.5|29757.5|29772.5|29757.5|29770|29755|2
1618518900000|2021-04-15 20:35:00|29775|29760|29775|29760|29777.5|29762.5|29775|29760|12
1618519200000|2021-04-15 20:40:00|29777.5|29762.5|29772.5|29757.5|29777.5|29762.5|29770|29755|1
1618519500000|2021-04-15 20:45:00|29767.5|29752.5|29765|29750|29772.5|29757.5|29762.5|29747.5|14
1618519800000|2021-04-15 20:50:00|29762.5|29747.5|29772.5|29757.5|29775|29760|29762.5|29747.5|16
1618520100000|2021-04-15 20:55:00|29770|29755|29770.6|29740.6|29772.5|29757.5|29762.5|29740|15
1618520400000|2021-04-15 21:00:00|29770.2|29740.2|29771.7|29741.7|29773.2|29743.2|29769.9|29739.9|0
1618520700000|2021-04-15 21:05:00|29771.9|29741.9|29795.4|29765.4|29804.9|29774.9|29771.9|29741.9|0
1618521000000|2021-04-15 21:10:00|29796.1|29766.1|29759.6|29729.6|29796.3|29766.3|29758.4|29728.4|0
1618521300000|2021-04-15 21:15:00|29759.8|29729.8|29742.6|29712.6|29759.8|29729.8|29742.3|29712.3|0
1618521600000|2021-04-15 21:20:00|29742.4|29712.4|29748.4|29718.4|29749.8|29719.8|29742.3|29712.3|0
1618521900000|2021-04-15 21:25:00|29748.2|29718.2|29784.7|29754.7|29784.7|29754.7|29747.8|29717.8|0
1618522200000|2021-04-15 21:30:00|29784.8|29754.8|29801.4|29771.4|29802.4|29772.4|29784.8|29754.8|0
1618522500000|2021-04-15 21:35:00|29801.2|29771.2|29787.9|29757.9|29801.2|29771.2|29784.6|29754.6|0
1618522800000|2021-04-15 21:40:00|29787.8|29757.8|29787.5|29757.5|29788|29758|29787.5|29757.5|0
1618523100000|2021-04-15 21:45:00|29787.7|29757.7|29791.1|29761.1|29791.1|29761.1|29787.7|29757.7|0
1618523400000|2021-04-15 21:50:00|29791|29761|29792.1|29762.1|29792.9|29762.9|29791|29761|0
1618523700000|2021-04-15 21:55:00|29791.9|29761.9|29790.7|29760.7|29792.7|29762.7|29790.7|29760.7|0
1618524000000|2021-04-15 22:00:00|29788.2|29758.2|29755|29740|29788.2|29758.2|29752.5|29733.9|4
1618524600000|2021-04-15 22:10:00|29757.5|29742.5|29757.5|29742.5|29757.5|29742.5|29757.5|29742.5|2
1618524900000|2021-04-15 22:15:00|29760|29745|29767.5|29752.5|29767.5|29752.5|29760|29745|8
1618525200000|2021-04-15 22:20:00|29765|29750|29760|29745|29765|29750|29760|29745|1
1618525500000|2021-04-15 22:25:00|29762.5|29747.5|29780|29765|29780|29765|29760|29745|27
1618525800000|2021-04-15 22:30:00|29782.5|29767.5|29772.5|29757.5|29792.5|29777.5|29772.5|29757.5|57
1618526400000|2021-04-15 22:40:00|29785|29770|29787.5|29772.5|29787.5|29772.5|29785|29770|4
1618526700000|2021-04-15 22:45:00|29790|29775|29795|29780|29797.5|29782.5|29787.5|29772.5|37
1618527000000|2021-04-15 22:50:00|29792.5|29777.5|29790|29775|29792.5|29777.5|29787.5|29772.5|2
1618527300000|2021-04-15 22:55:00|29792.5|29777.5|29787.5|29772.5|29797.5|29782.5|29787.5|29772.5|10
1618527600000|2021-04-15 23:00:00|29792.5|29777.5|29795|29780|29800|29785|29790|29775|27
1618527900000|2021-04-15 23:05:00|29797.5|29782.5|29790|29775|29797.5|29782.5|29790|29775|2
1618528200000|2021-04-15 23:10:00|29787.5|29772.5|29787.5|29772.5|29790|29775|29787.5|29772.5|6
1618528500000|2021-04-15 23:15:00|29785|29770|29777.5|29762.5|29787.5|29772.5|29777.5|29762.5|12
1618528800000|2021-04-15 23:20:00|29772.5|29757.5|29777.5|29762.5|29780|29765|29770|29755|29
1618529100000|2021-04-15 23:25:00|29767.5|29752.5|29767.5|29752.5|29777.5|29762.5|29767.5|29752.5|24
1618529400000|2021-04-15 23:30:00|29770|29755|29758.5|29751.5|29773.5|29766.5|29733.5|29726.5|11806
1618529700000|2021-04-15 23:35:00|29756|29749|29763.5|29756.5|29766|29759|29753.5|29746.5|36
1618530000000|2021-04-15 23:40:00|29761|29754|29763.5|29756.5|29768.5|29761.5|29758.5|29751.5|115
1618530300000|2021-04-15 23:45:00|29758.5|29751.5|29833.5|29826.5|29836|29829|29753.5|29746.5|435
1618530600000|2021-04-15 23:50:00|29836|29829|29823.5|29816.5|29838.5|29831.5|29813.5|29806.5|304
1618530900000|2021-04-15 23:55:00|29828.5|29821.5|29818.5|29811.5|29836|29829|29813.5|29806.5|187
1618531200000|2021-04-16 00:00:00|29813.5|29806.5|29748.5|29741.5|29813.5|29806.5|29718.5|29711.5|1759
1618531500000|2021-04-16 00:05:00|29741|29734|29733.5|29726.5|29753.5|29746.5|29718.5|29711.5|770
1618531800000|2021-04-16 00:10:00|29738.5|29731.5|29708.5|29701.5|29743.5|29736.5|29698.5|29691.5|598
1618532100000|2021-04-16 00:15:00|29706|29699|29723.5|29716.5|29731|29724|29688.5|29681.5|699
1618532400000|2021-04-16 00:20:00|29726|29719|29723.5|29716.5|29728.5|29721.5|29703.5|29696.5|536
1618532700000|2021-04-16 00:25:00|29718.5|29711.5|29703.5|29696.5|29723.5|29716.5|29693.5|29686.5|338
1618533000000|2021-04-16 00:30:00|29701|29694|29713.5|29706.5|29728.5|29721.5|29688.5|29681.5|487
1618533300000|2021-04-16 00:35:00|29718.5|29711.5|29718.5|29711.5|29738.5|29731.5|29713.5|29706.5|318
1618533600000|2021-04-16 00:40:00|29721|29714|29708.5|29701.5|29728.5|29721.5|29686|29679|415
1618533900000|2021-04-16 00:45:00|29706|29699|29653.5|29646.5|29711|29704|29651|29644|368
1618534200000|2021-04-16 00:50:00|29651|29644|29643.5|29636.5|29653.5|29646.5|29623.5|29616.5|520
1618534500000|2021-04-16 00:55:00|29648.5|29641.5|29638.5|29631.5|29648.5|29641.5|29623.5|29616.5|540
1618534800000|2021-04-16 01:00:00|29633.5|29626.5|29666|29659|29668.5|29661.5|29623.5|29616.5|554
1618535100000|2021-04-16 01:05:00|29668.5|29661.5|29678.5|29671.5|29683.5|29676.5|29663.5|29656.5|415
1618535400000|2021-04-16 01:10:00|29683.5|29676.5|29673.5|29666.5|29688.5|29681.5|29673.5|29666.5|260
1618535700000|2021-04-16 01:15:00|29676|29669|29673.5|29666.5|29688.5|29681.5|29673.5|29666.5|280
1618536000000|2021-04-16 01:20:00|29676|29669|29668.5|29661.5|29678.5|29671.5|29663.5|29656.5|198
1618536300000|2021-04-16 01:25:00|29666|29659|29658.5|29651.5|29668.5|29661.5|29658.5|29651.5|215
1618536600000|2021-04-16 01:30:00|29663.5|29656.5|29678.5|29671.5|29683.5|29676.5|29658.5|29651.5|344
1618536900000|2021-04-16 01:35:00|29681|29674|29698.5|29691.5|29701|29694|29681|29674|301
1618537200000|2021-04-16 01:40:00|29703.5|29696.5|29691|29684|29713.5|29706.5|29683.5|29676.5|385
1618537500000|2021-04-16 01:45:00|29693.5|29686.5|29698.5|29691.5|29701|29694|29683.5|29676.5|137
1618537800000|2021-04-16 01:50:00|29701|29694|29696|29689|29706|29699|29683.5|29676.5|384
1618538100000|2021-04-16 01:55:00|29698.5|29691.5|29688.5|29681.5|29703.5|29696.5|29688.5|29681.5|240
1618538400000|2021-04-16 02:00:00|29691|29684|29663.5|29656.5|29693.5|29686.5|29658.5|29651.5|469
1618538700000|2021-04-16 02:05:00|29661|29654|29636|29629|29663.5|29656.5|29633.5|29626.5|378
1618539000000|2021-04-16 02:10:00|29633.5|29626.5|29668.5|29661.5|29668.5|29661.5|29633.5|29626.5|358
1618539300000|2021-04-16 02:15:00|29671|29664|29678.5|29671.5|29686|29679|29663.5|29656.5|237
1618539600000|2021-04-16 02:20:00|29681|29674|29688.5|29681.5|29688.5|29681.5|29673.5|29666.5|102
1618539900000|2021-04-16 02:25:00|29683.5|29676.5|29698.5|29691.5|29698.5|29691.5|29683.5|29676.5|461
1618540200000|2021-04-16 02:30:00|29701|29694|29703.5|29696.5|29708.5|29701.5|29693.5|29686.5|250
1618540500000|2021-04-16 02:35:00|29701|29694|29701|29694|29713.5|29706.5|29698.5|29691.5|191
1618540800000|2021-04-16 02:40:00|29703.5|29696.5|29683.5|29676.5|29703.5|29696.5|29683.5|29676.5|156
1618541100000|2021-04-16 02:45:00|29688.5|29681.5|29688.5|29681.5|29688.5|29681.5|29683.5|29676.5|34
1618541400000|2021-04-16 02:50:00|29686|29679|29678.5|29671.5|29686|29679|29671|29664|127
1618541700000|2021-04-16 02:55:00|29676|29669|29683.5|29676.5|29683.5|29676.5|29673.5|29666.5|89
1618542000000|2021-04-16 03:00:00|29688.5|29681.5|29698.5|29691.5|29698.5|29691.5|29683.5|29676.5|83
1618542300000|2021-04-16 03:05:00|29696|29689|29703.5|29696.5|29708.5|29701.5|29693.5|29686.5|163
1618542600000|2021-04-16 03:10:00|29701|29694|29698.5|29691.5|29703.5|29696.5|29698.5|29691.5|81
1618542900000|2021-04-16 03:15:00|29701|29694|29703.5|29696.5|29703.5|29696.5|29696|29689|29
1618543200000|2021-04-16 03:20:00|29708.5|29701.5|29723.5|29716.5|29723.5|29716.5|29706|29699|227
1618543500000|2021-04-16 03:25:00|29728.5|29721.5|29738.5|29731.5|29738.5|29731.5|29728.5|29721.5|240
1618543800000|2021-04-16 03:30:00|29736|29729|29768.5|29761.5|29786|29779|29736|29729|1082
1618544100000|2021-04-16 03:35:00|29763.5|29756.5|29743.5|29736.5|29766|29759|29738.5|29731.5|363
1618544400000|2021-04-16 03:40:00|29741|29734|29728.5|29721.5|29746|29739|29718.5|29711.5|331
1618544700000|2021-04-16 03:45:00|29726|29719|29718.5|29711.5|29733.5|29726.5|29708.5|29701.5|272
1618545000000|2021-04-16 03:50:00|29723.5|29716.5|29708.5|29701.5|29723.5|29716.5|29708.5|29701.5|339
1618545300000|2021-04-16 03:55:00|29706|29699|29683.5|29676.5|29708.5|29701.5|29683.5|29676.5|266
1618545600000|2021-04-16 04:00:00|29686|29679|29683.5|29676.5|29688.5|29681.5|29676|29669|206
1618545900000|2021-04-16 04:05:00|29686|29679|29683.5|29676.5|29688.5|29681.5|29668.5|29661.5|200
1618546200000|2021-04-16 04:10:00|29681|29674|29683.5|29676.5|29683.5|29676.5|29671|29664|115
1618546500000|2021-04-16 04:15:00|29681|29674|29678.5|29671.5|29688.5|29681.5|29678.5|29671.5|189
1618546800000|2021-04-16 04:20:00|29683.5|29676.5|29678.5|29671.5|29688.5|29681.5|29678.5|29671.5|93
1618547100000|2021-04-16 04:25:00|29681|29674|29683.5|29676.5|29688.5|29681.5|29681|29674|46
1618547400000|2021-04-16 04:30:00|29686|29679|29698.5|29691.5|29703.5|29696.5|29683.5|29676.5|429
1618547700000|2021-04-16 04:35:00|29701|29694|29633.5|29626.5|29701|29694|29633.5|29626.5|904
1618548000000|2021-04-16 04:40:00|29636|29629|29671|29664|29673.5|29666.5|29633.5|29626.5|264
1618548300000|2021-04-16 04:45:00|29673.5|29666.5|29678.5|29671.5|29688.5|29681.5|29671|29664|135
1618548600000|2021-04-16 04:50:00|29676|29669|29683.5|29676.5|29688.5|29681.5|29673.5|29666.5|166
1618548900000|2021-04-16 04:55:00|29678.5|29671.5|29683.5|29676.5|29683.5|29676.5|29673.5|29666.5|113
1618549200000|2021-04-16 05:00:00|29678.5|29671.5|29688.5|29681.5|29693.5|29686.5|29673.5|29666.5|344
1618549500000|2021-04-16 05:05:00|29691|29684|29693.5|29686.5|29693.5|29686.5|29683.5|29676.5|169
1618549800000|2021-04-16 05:10:00|29688.5|29681.5|29683.5|29676.5|29688.5|29681.5|29683.5|29676.5|216
1618550100000|2021-04-16 05:15:00|29688.5|29681.5|29698.5|29691.5|29698.5|29691.5|29678.5|29671.5|176
1618550400000|2021-04-16 05:20:00|29693.5|29686.5|29691|29684|29698.5|29691.5|29683.5|29676.5|164
1618550700000|2021-04-16 05:25:00|29693.5|29686.5|29683.5|29676.5|29693.5|29686.5|29683.5|29676.5|207
1618551000000|2021-04-16 05:30:00|29681|29674|29683.5|29676.5|29688.5|29681.5|29673.5|29666.5|212
1618551300000|2021-04-16 05:35:00|29688.5|29681.5|29698.5|29691.5|29703.5|29696.5|29688.5|29681.5|261
1618551600000|2021-04-16 05:40:00|29701|29694|29688.5|29681.5|29703.5|29696.5|29688.5|29681.5|294
1618551900000|2021-04-16 05:45:00|29693.5|29686.5|29683.5|29676.5|29693.5|29686.5|29683.5|29676.5|170
1618552200000|2021-04-16 05:50:00|29688.5|29681.5|29698.5|29691.5|29703.5|29696.5|29683.5|29676.5|285
1618552500000|2021-04-16 05:55:00|29703.5|29696.5|29713.5|29706.5|29728.5|29721.5|29693.5|29686.5|1005
1618552800000|2021-04-16 06:00:00|29708.5|29701.5|29698.5|29691.5|29708.5|29701.5|29691|29684|1344
1618553100000|2021-04-16 06:05:00|29693.5|29686.5|29706|29699|29713.5|29706.5|29693.5|29686.5|475
1618553400000|2021-04-16 06:10:00|29703.5|29696.5|29733.5|29726.5|29741|29734|29698.5|29691.5|428
1618553700000|2021-04-16 06:15:00|29736|29729|29738.5|29731.5|29738.5|29731.5|29728.5|29721.5|248
1618554000000|2021-04-16 06:20:00|29733.5|29726.5|29728.5|29721.5|29738.5|29731.5|29728.5|29721.5|175
1618554300000|2021-04-16 06:25:00|29731|29724|29723.5|29716.5|29733.5|29726.5|29723.5|29716.5|49
1618554600000|2021-04-16 06:30:00|29726|29719|29703.5|29696.5|29726|29719|29696|29689|108
1618554900000|2021-04-16 06:35:00|29706|29699|29708.5|29701.5|29713.5|29706.5|29698.5|29691.5|24
1618555200000|2021-04-16 06:40:00|29706|29699|29718.5|29711.5|29718.5|29711.5|29703.5|29696.5|21
1618555500000|2021-04-16 06:45:00|29721|29714|29716|29709|29728.5|29721.5|29716|29709|54
1618555800000|2021-04-16 06:50:00|29713.5|29706.5|29713.5|29706.5|29713.5|29706.5|29706|29699|13
1618556100000|2021-04-16 06:55:00|29711|29704|29723.5|29716.5|29728.5|29721.5|29708.5|29701.5|37
1618556400000|2021-04-16 07:00:00|29728.5|29721.5|29728.5|29721.5|29731|29724|29711|29704|124
1618556700000|2021-04-16 07:05:00|29731|29724|29743.5|29736.5|29746|29739|29731|29724|28
1618557000000|2021-04-16 07:10:00|29746|29739|29748.5|29741.5|29753.5|29746.5|29746|29739|47
1618557300000|2021-04-16 07:15:00|29753.5|29746.5|29753.5|29746.5|29763.5|29756.5|29748.5|29741.5|65
1618557600000|2021-04-16 07:20:00|29756|29749|29773.5|29766.5|29773.5|29766.5|29753.5|29746.5|25
1618557900000|2021-04-16 07:25:00|29768.5|29761.5|29758.5|29751.5|29773.5|29766.5|29753.5|29746.5|57
1618558200000|2021-04-16 07:30:00|29756|29749|29746|29739|29758.5|29751.5|29743.5|29736.5|152
1618558500000|2021-04-16 07:35:00|29748.5|29741.5|29748.5|29741.5|29753.5|29746.5|29743.5|29736.5|46
1618558800000|2021-04-16 07:40:00|29751|29744|29738.5|29731.5|29756|29749|29738.5|29731.5|65
1618559100000|2021-04-16 07:45:00|29741|29734|29743.5|29736.5|29753.5|29746.5|29733.5|29726.5|62
1618559400000|2021-04-16 07:50:00|29746|29739|29743.5|29736.5|29753.5|29746.5|29743.5|29736.5|33
1618559700000|2021-04-16 07:55:00|29738.5|29731.5|29733.5|29726.5|29741|29734|29723.5|29716.5|61
1618560000000|2021-04-16 08:00:00|29736|29729|29723.5|29716.5|29738.5|29731.5|29718.5|29711.5|49
1618560300000|2021-04-16 08:05:00|29728.5|29721.5|29733.5|29726.5|29733.5|29726.5|29723.5|29716.5|58
1618560600000|2021-04-16 08:10:00|29731|29724|29728.5|29721.5|29733.5|29726.5|29726|29719|31
1618560900000|2021-04-16 08:15:00|29726|29719|29721|29714|29728.5|29721.5|29718.5|29711.5|48
1618561200000|2021-04-16 08:20:00|29723.5|29716.5|29723.5|29716.5|29728.5|29721.5|29713.5|29706.5|44
1618561500000|2021-04-16 08:25:00|29721|29714|29718.5|29711.5|29723.5|29716.5|29718.5|29711.5|15
1618561800000|2021-04-16 08:30:00|29723.5|29716.5|29718.5|29711.5|29723.5|29716.5|29713.5|29706.5|68
1618562100000|2021-04-16 08:35:00|29721|29714|29723.5|29716.5|29723.5|29716.5|29718.5|29711.5|28
1618562400000|2021-04-16 08:40:00|29721|29714|29728.5|29721.5|29733.5|29726.5|29721|29714|20
1618562700000|2021-04-16 08:45:00|29731|29724|29736|29729|29738.5|29731.5|29728.5|29721.5|32
1618563000000|2021-04-16 08:50:00|29733.5|29726.5|29738.5|29731.5|29738.5|29731.5|29731|29724|44
1618563300000|2021-04-16 08:55:00|29733.5|29726.5|29738.5|29731.5|29741|29734|29733.5|29726.5|25
1618563600000|2021-04-16 09:00:00|29741|29734|29733.5|29726.5|29741|29734|29728.5|29721.5|39
1618563900000|2021-04-16 09:05:00|29731|29724|29733.5|29726.5|29733.5|29726.5|29731|29724|6
1618564200000|2021-04-16 09:10:00|29738.5|29731.5|29748.5|29741.5|29748.5|29741.5|29733.5|29726.5|64
1618564500000|2021-04-16 09:15:00|29753.5|29746.5|29733.5|29726.5|29753.5|29746.5|29728.5|29721.5|217
1618564800000|2021-04-16 09:20:00|29731|29724|29738.5|29731.5|29738.5|29731.5|29728.5|29721.5|27
1618565100000|2021-04-16 09:25:00|29743.5|29736.5|29743.5|29736.5|29746|29739|29733.5|29726.5|92
1618565400000|2021-04-16 09:30:00|29746|29739|29748.5|29741.5|29756|29749|29746|29739|67
1618565700000|2021-04-16 09:35:00|29753.5|29746.5|29758.5|29751.5|29758.5|29751.5|29751|29744|29
1618566000000|2021-04-16 09:40:00|29753.5|29746.5|29758.5|29751.5|29763.5|29756.5|29753.5|29746.5|70
1618566300000|2021-04-16 09:45:00|29756|29749|29763.5|29756.5|29763.5|29756.5|29753.5|29746.5|63
1618566600000|2021-04-16 09:50:00|29761|29754|29756|29749|29768.5|29761.5|29753.5|29746.5|81
1618566900000|2021-04-16 09:55:00|29758.5|29751.5|29758.5|29751.5|29763.5|29756.5|29753.5|29746.5|67
1618567200000|2021-04-16 10:00:00|29761|29754|29763.5|29756.5|29768.5|29761.5|29758.5|29751.5|105
1618567500000|2021-04-16 10:05:00|29766|29759|29768.5|29761.5|29773.5|29766.5|29766|29759|41
1618567800000|2021-04-16 10:10:00|29766|29759|29763.5|29756.5|29768.5|29761.5|29763.5|29756.5|32
1618568100000|2021-04-16 10:15:00|29761|29754|29763.5|29756.5|29763.5|29756.5|29758.5|29751.5|25
1618568400000|2021-04-16 10:20:00|29761|29754|29758.5|29751.5|29768.5|29761.5|29758.5|29751.5|20
1618568700000|2021-04-16 10:25:00|||||||||3
1618569000000|2021-04-16 10:30:00|29753.5|29746.5|29753.5|29746.5|29761|29754|29753.5|29746.5|41
1618569300000|2021-04-16 10:35:00|29756|29749|29758.5|29751.5|29758.5|29751.5|29753.5|29746.5|25
1618569600000|2021-04-16 10:40:00|29756|29749|29753.5|29746.5|29758.5|29751.5|29753.5|29746.5|66
1618569900000|2021-04-16 10:45:00|29756|29749|29758.5|29751.5|29761|29754|29753.5|29746.5|48
1618570200000|2021-04-16 10:50:00|29761|29754|29753.5|29746.5|29763.5|29756.5|29753.5|29746.5|34
1618570500000|2021-04-16 10:55:00|29756|29749|29753.5|29746.5|29756|29749|29748.5|29741.5|20
1618570800000|2021-04-16 11:00:00|29751|29744|29746|29739|29753.5|29746.5|29743.5|29736.5|75
1618571100000|2021-04-16 11:05:00|29748.5|29741.5|29743.5|29736.5|29748.5|29741.5|29738.5|29731.5|82
1618571400000|2021-04-16 11:10:00|29746|29739|29751|29744|29751|29744|29746|29739|14
1618571700000|2021-04-16 11:15:00|29748.5|29741.5|29758.5|29751.5|29758.5|29751.5|29748.5|29741.5|26
1618572000000|2021-04-16 11:20:00|29756|29749|29753.5|29746.5|29758.5|29751.5|29753.5|29746.5|26
1618572300000|2021-04-16 11:25:00|||||||||17
1618572600000|2021-04-16 11:30:00|29751|29744|29748.5|29741.5|29753.5|29746.5|29738.5|29731.5|123
1618572900000|2021-04-16 11:35:00|29743.5|29736.5|29753.5|29746.5|29753.5|29746.5|29743.5|29736.5|24
1618573200000|2021-04-16 11:40:00|29748.5|29741.5|29758.5|29751.5|29758.5|29751.5|29748.5|29741.5|64
1618573500000|2021-04-16 11:45:00|29756|29749|29758.5|29751.5|29758.5|29751.5|29753.5|29746.5|37
1618573800000|2021-04-16 11:50:00|29756|29749|29758.5|29751.5|29758.5|29751.5|29753.5|29746.5|15
1618574100000|2021-04-16 11:55:00|29761|29754|29763.5|29756.5|29763.5|29756.5|29758.5|29751.5|22
1618574400000|2021-04-16 12:00:00|29761|29754|29768.5|29761.5|29768.5|29761.5|29761|29754|52
1618574700000|2021-04-16 12:05:00|29763.5|29756.5|29768.5|29761.5|29773.5|29766.5|29763.5|29756.5|30
1618575000000|2021-04-16 12:10:00|29771|29764|29776|29769|29778.5|29771.5|29771|29764|62
1618575300000|2021-04-16 12:15:00|29778.5|29771.5|29781|29774|29783.5|29776.5|29773.5|29766.5|255
1618575600000|2021-04-16 12:20:00|29783.5|29776.5|29783.5|29776.5|29786|29779|29776|29769|109
1618575900000|2021-04-16 12:25:00|29778.5|29771.5|29783.5|29776.5|29783.5|29776.5|29778.5|29771.5|179
1618576200000|2021-04-16 12:30:00|29781|29774|29783.5|29776.5|29786|29779|29778.5|29771.5|87
1618576500000|2021-04-16 12:35:00|29781|29774|29788.5|29781.5|29788.5|29781.5|29778.5|29771.5|224
1618576800000|2021-04-16 12:40:00|29786|29779|29783.5|29776.5|29786|29779|29778.5|29771.5|96
1618577100000|2021-04-16 12:45:00|29778.5|29771.5|29783.5|29776.5|29793.5|29786.5|29778.5|29771.5|83
1618577400000|2021-04-16 12:50:00|29781|29774|29786|29779|29786|29779|29778.5|29771.5|50
1618577700000|2021-04-16 12:55:00|29783.5|29776.5|29788.5|29781.5|29788.5|29781.5|29783.5|29776.5|22
1618578000000|2021-04-16 13:00:00|29786|29779|29783.5|29776.5|29788.5|29781.5|29783.5|29776.5|219
1618578300000|2021-04-16 13:05:00|29781|29774|29778.5|29771.5|29783.5|29776.5|29778.5|29771.5|151
1618578600000|2021-04-16 13:10:00|29781|29774|29778.5|29771.5|29783.5|29776.5|29778.5|29771.5|231
1618578900000|2021-04-16 13:15:00|29781|29774|29783.5|29776.5|29788.5|29781.5|29781|29774|57
1618579200000|2021-04-16 13:20:00|29788.5|29781.5|29791|29784|29793.5|29786.5|29783.5|29776.5|90
1618579500000|2021-04-16 13:25:00|29788.5|29781.5|29798.5|29791.5|29803.5|29796.5|29788.5|29781.5|129
1618579800000|2021-04-16 13:30:00|29801|29794|29783.5|29776.5|29803.5|29796.5|29778.5|29771.5|395
1618580100000|2021-04-16 13:35:00|29781|29774|29768.5|29761.5|29786|29779|29763.5|29756.5|289
1618580400000|2021-04-16 13:40:00|29763.5|29756.5|29763.5|29756.5|29768.5|29761.5|29758.5|29751.5|96
1618580700000|2021-04-16 13:45:00|29761|29754|29763.5|29756.5|29763.5|29756.5|29748.5|29741.5|120
1618581000000|2021-04-16 13:50:00|29761|29754|29738.5|29731.5|29763.5|29756.5|29738.5|29731.5|129
1618581300000|2021-04-16 13:55:00|29736|29729|29743.5|29736.5|29748.5|29741.5|29733.5|29726.5|103
1618581600000|2021-04-16 14:00:00|29741|29734|29753.5|29746.5|29753.5|29746.5|29733.5|29726.5|129
1618581900000|2021-04-16 14:05:00|29748.5|29741.5|29768.5|29761.5|29771|29764|29748.5|29741.5|122
1618582200000|2021-04-16 14:10:00|29773.5|29766.5|29763.5|29756.5|29773.5|29766.5|29758.5|29751.5|135
1618582500000|2021-04-16 14:15:00|29758.5|29751.5|29773.5|29766.5|29773.5|29766.5|29758.5|29751.5|65
1618582800000|2021-04-16 14:20:00|29768.5|29761.5|29763.5|29756.5|29773.5|29766.5|29763.5|29756.5|91
1618583100000|2021-04-16 14:25:00|29768.5|29761.5|29753.5|29746.5|29773.5|29766.5|29753.5|29746.5|118
1618583400000|2021-04-16 14:30:00|29756|29749|29748.5|29741.5|29768.5|29761.5|29748.5|29741.5|131
1618583700000|2021-04-16 14:35:00|29753.5|29746.5|29758.5|29751.5|29758.5|29751.5|29746|29739|79
1618584000000|2021-04-16 14:40:00|29761|29754|29758.5|29751.5|29763.5|29756.5|29753.5|29746.5|167
1618584300000|2021-04-16 14:45:00|29753.5|29746.5|29768.5|29761.5|29768.5|29761.5|29753.5|29746.5|64
1618584600000|2021-04-16 14:50:00|29763.5|29756.5|29768.5|29761.5|29768.5|29761.5|29763.5|29756.5|90
1618584900000|2021-04-16 14:55:00|29763.5|29756.5|29758.5|29751.5|29768.5|29761.5|29758.5|29751.5|86
1618585200000|2021-04-16 15:00:00|29761|29754|29758.5|29751.5|29763.5|29756.5|29753.5|29746.5|73
1618585500000|2021-04-16 15:05:00|29761|29754|29763.5|29756.5|29768.5|29761.5|29758.5|29751.5|48
1618585800000|2021-04-16 15:10:00|29758.5|29751.5|29758.5|29751.5|29766|29759|29758.5|29751.5|144
1618586100000|2021-04-16 15:15:00|29763.5|29756.5|29763.5|29756.5|29768.5|29761.5|29758.5|29751.5|126
1618586400000|2021-04-16 15:20:00|29761|29754|29758.5|29751.5|29763.5|29756.5|29756|29749|103
1618586700000|2021-04-16 15:25:00|29761|29754|29753.5|29746.5|29763.5|29756.5|29753.5|29746.5|77
1618587000000|2021-04-16 15:30:00|29756|29749|29763.5|29756.5|29763.5|29756.5|29753.5|29746.5|107
1618587300000|2021-04-16 15:35:00|29761|29754|29758.5|29751.5|29763.5|29756.5|29758.5|29751.5|79
1618587600000|2021-04-16 15:40:00|29761|29754|29763.5|29756.5|29768.5|29761.5|29758.5|29751.5|226
1618587900000|2021-04-16 15:45:00|29761|29754|29768.5|29761.5|29768.5|29761.5|29758.5|29751.5|40
1618588200000|2021-04-16 15:50:00|29766|29759|29773.5|29766.5|29773.5|29766.5|29763.5|29756.5|66
1618588500000|2021-04-16 15:55:00|29768.5|29761.5|29768.5|29761.5|29768.5|29761.5|29763.5|29756.5|64
1618588800000|2021-04-16 16:00:00|29773.5|29766.5|29773.5|29766.5|29773.5|29766.5|29768.5|29761.5|237
1618589100000|2021-04-16 16:05:00|29768.5|29761.5|29768.5|29761.5|29773.5|29766.5|29763.5|29756.5|111
1618589400000|2021-04-16 16:10:00|29773.5|29766.5|29773.5|29766.5|29773.5|29766.5|29768.5|29761.5|171
1618589700000|2021-04-16 16:15:00|29771|29764|29773.5|29766.5|29773.5|29766.5|29768.5|29761.5|67
1618590000000|2021-04-16 16:20:00|29768.5|29761.5|29778.5|29771.5|29778.5|29771.5|29768.5|29761.5|83
1618590300000|2021-04-16 16:25:00|29776|29769|29778.5|29771.5|29778.5|29771.5|29773.5|29766.5|33
1618590600000|2021-04-16 16:30:00|29773.5|29766.5|29768.5|29761.5|29776|29769|29768.5|29761.5|158
1618590900000|2021-04-16 16:35:00|29773.5|29766.5|29768.5|29761.5|29773.5|29766.5|29768.5|29761.5|32
1618591200000|2021-04-16 16:40:00|29763.5|29756.5|29763.5|29756.5|29763.5|29756.5|29763.5|29756.5|19
1618591500000|2021-04-16 16:45:00|29768.5|29761.5|29763.5|29756.5|29768.5|29761.5|29758.5|29751.5|85
1618591800000|2021-04-16 16:50:00|29761|29754|29758.5|29751.5|29763.5|29756.5|29748.5|29741.5|114
1618592100000|2021-04-16 16:55:00|29761|29754|29758.5|29751.5|29763.5|29756.5|29758.5|29751.5|43
1618592400000|2021-04-16 17:00:00|29756|29749|29753.5|29746.5|29758.5|29751.5|29753.5|29746.5|24
1618592700000|2021-04-16 17:05:00|29748.5|29741.5|29753.5|29746.5|29758.5|29751.5|29748.5|29741.5|43
1618593000000|2021-04-16 17:10:00|||||||||4
1618593300000|2021-04-16 17:15:00|29758.5|29751.5|29758.5|29751.5|29758.5|29751.5|29753.5|29746.5|77
1618593600000|2021-04-16 17:20:00|29753.5|29746.5|29758.5|29751.5|29758.5|29751.5|29753.5|29746.5|46
1618593900000|2021-04-16 17:25:00|29753.5|29746.5|29758.5|29751.5|29763.5|29756.5|29753.5|29746.5|55
1618594200000|2021-04-16 17:30:00|29756|29749|29758.5|29751.5|29758.5|29751.5|29753.5|29746.5|54
1618594500000|2021-04-16 17:35:00|29756|29749|29763.5|29756.5|29763.5|29756.5|29753.5|29746.5|43
1618594800000|2021-04-16 17:40:00|29758.5|29751.5|29763.5|29756.5|29763.5|29756.5|29758.5|29751.5|13
1618595100000|2021-04-16 17:45:00|29768.5|29761.5|29763.5|29756.5|29768.5|29761.5|29758.5|29751.5|44
1618595400000|2021-04-16 17:50:00|||||||||9
1618595700000|2021-04-16 17:55:00|||||||||5
1618596000000|2021-04-16 18:00:00|29758.5|29751.5|29771|29764|29771|29764|29753.5|29746.5|88
1618596300000|2021-04-16 18:05:00|29768.5|29761.5|29768.5|29761.5|29773.5|29766.5|29768.5|29761.5|14
1618596600000|2021-04-16 18:10:00|29773.5|29766.5|29773.5|29766.5|29778.5|29771.5|29768.5|29761.5|45
1618596900000|2021-04-16 18:15:00|||||||||67
1618597200000|2021-04-16 18:20:00|29768.5|29761.5|29773.5|29766.5|29778.5|29771.5|29768.5|29761.5|269
1618597500000|2021-04-16 18:25:00|29771|29764|29773.5|29766.5|29778.5|29771.5|29771|29764|18
1618597800000|2021-04-16 18:30:00|29778.5|29771.5|29783.5|29776.5|29783.5|29776.5|29773.5|29766.5|74
1618598100000|2021-04-16 18:35:00|29778.5|29771.5|29778.5|29771.5|29778.5|29771.5|29778.5|29771.5|28
1618598400000|2021-04-16 18:40:00|29783.5|29776.5|29783.5|29776.5|29788.5|29781.5|29778.5|29771.5|63
1618598700000|2021-04-16 18:45:00|29781|29774|29788.5|29781.5|29788.5|29781.5|29778.5|29771.5|27
1618599000000|2021-04-16 18:50:00|29786|29779|29788.5|29781.5|29793.5|29786.5|29783.5|29776.5|54
1618599300000|2021-04-16 18:55:00|29793.5|29786.5|29793.5|29786.5|29793.5|29786.5|29788.5|29781.5|37
1618599600000|2021-04-16 19:00:00|29791|29784|29778.5|29771.5|29793.5|29786.5|29778.5|29771.5|50
1618599900000|2021-04-16 19:05:00|29783.5|29776.5|29783.5|29776.5|29783.5|29776.5|29781|29774|58
1618600200000|2021-04-16 19:10:00|29788.5|29781.5|29788.5|29781.5|29788.5|29781.5|29788.5|29781.5|32
1618600500000|2021-04-16 19:15:00|29783.5|29776.5|29788.5|29781.5|29788.5|29781.5|29783.5|29776.5|63
1618600800000|2021-04-16 19:20:00|29791|29784|29788.5|29781.5|29793.5|29786.5|29783.5|29776.5|57
1618601100000|2021-04-16 19:25:00|29783.5|29776.5|29788.5|29781.5|29788.5|29781.5|29783.5|29776.5|18
1618601400000|2021-04-16 19:30:00|29791|29784|29788.5|29781.5|29793.5|29786.5|29788.5|29781.5|74
1618601700000|2021-04-16 19:35:00|29793.5|29786.5|29793.5|29786.5|29798.5|29791.5|29793.5|29786.5|126
1618602000000|2021-04-16 19:40:00|29788.5|29781.5|29791|29784|29793.5|29786.5|29788.5|29781.5|59
1618602300000|2021-04-16 19:45:00|29788.5|29781.5|29793.5|29786.5|29798.5|29791.5|29783.5|29776.5|109
1618602600000|2021-04-16 19:50:00|29798.5|29791.5|29793.5|29786.5|29803.5|29796.5|29788.5|29781.5|188
1618602900000|2021-04-16 19:55:00|29798.5|29791.5|29798.5|29791.5|29798.5|29791.5|29788.5|29781.5|452
1618603200000|2021-04-16 20:00:00|29793.5|29786.5|29793.5|29786.5|29796|29789|29788.5|29781.5|109
1618603500000|2021-04-16 20:05:00|29788.5|29781.5|29788.5|29781.5|29793.5|29786.5|29788.5|29781.5|57
1618603800000|2021-04-16 20:10:00|29793.5|29786.5|29792.5|29777.5|29793.5|29786.5|29786|29777.5|18
1618604100000|2021-04-16 20:15:00|29790|29775|29792.5|29777.5|29792.5|29777.5|29787.5|29772.5|22
1618604400000|2021-04-16 20:20:00|29795|29780|29800|29785|29802.5|29787.5|29792.5|29777.5|8
1618604700000|2021-04-16 20:25:00|29797.5|29782.5|29807.5|29792.5|29807.5|29792.5|29795|29780|23
1618605000000|2021-04-16 20:30:00|29810|29795|29812.5|29797.5|29812.5|29797.5|29805|29790|30
1618605300000|2021-04-16 20:35:00|29810|29795|29807.5|29792.5|29810|29795|29807.5|29792.5|8
1618605600000|2021-04-16 20:40:00|29805|29790|29805|29790|29807.5|29792.5|29805|29790|9
1618605900000|2021-04-16 20:45:00|29807.5|29792.5|29812.5|29797.5|29812.5|29797.5|29807.5|29792.5|16
1618606200000|2021-04-16 20:50:00|29797.5|29782.5|29807.5|29792.5|29807.5|29792.5|29795|29780|33
1618606500000|2021-04-16 20:55:00|29810|29795|29812.5|29797.5|29820|29805|29807.5|29792.5|49
1618783200000|2021-04-18 22:00:00|29775|29760|29777.5|29762.5|29777.5|29762.5|29762.5|29747.5|41
1618783500000|2021-04-18 22:05:00|29797.5|29782.5|29790|29775|29802.5|29787.5|29790|29775|29
1618783800000|2021-04-18 22:10:00|29792.5|29777.5|29812.5|29797.5|29817.5|29802.5|29790|29775|44
1618784100000|2021-04-18 22:15:00|29810|29795|29807.5|29792.5|29810|29795|29807.5|29792.5|6
1618784400000|2021-04-18 22:20:00|||||||||11
1618784700000|2021-04-18 22:25:00|||||||||4
1618785000000|2021-04-18 22:30:00|29802.5|29787.5|29797.5|29782.5|29802.5|29787.5|29797.5|29782.5|45
1618785300000|2021-04-18 22:35:00|29792.5|29777.5|29787.5|29772.5|29795|29780|29787.5|29772.5|19
1618785600000|2021-04-18 22:40:00|29790|29775|29790|29775|29790|29775|29787.5|29772.5|0
1618785900000|2021-04-18 22:45:00|29787.5|29772.5|29787.5|29772.5|29787.5|29772.5|29782.5|29767.5|10
1618786200000|2021-04-18 22:50:00|29782.5|29767.5|29787.5|29772.5|29787.5|29772.5|29782.5|29767.5|0
1618786500000|2021-04-18 22:55:00|29792.5|29777.5|29792.5|29777.5|29792.5|29777.5|29790|29775|1
1618786800000|2021-04-18 23:00:00|29787.5|29772.5|29777.5|29762.5|29790|29775|29772.5|29757.5|12
1618787100000|2021-04-18 23:05:00|29780|29765|29782.5|29767.5|29790|29775|29780|29765|8
1618787400000|2021-04-18 23:10:00|29777.5|29762.5|29785|29770|29785|29770|29777.5|29762.5|10
1618787700000|2021-04-18 23:15:00|29782.5|29767.5|29780|29765|29782.5|29767.5|29777.5|29762.5|5
1618788000000|2021-04-18 23:20:00|29782.5|29767.5|29780|29765|29782.5|29767.5|29780|29765|1
1618788300000|2021-04-18 23:25:00|29777.5|29762.5|29775|29760|29777.5|29762.5|29772.5|29757.5|29
1618788600000|2021-04-18 23:30:00|29772.5|29757.5|29758.5|29751.5|29772.5|29761.5|29751|29744|9964
1618788900000|2021-04-18 23:35:00|29766|29759|29753.5|29746.5|29768.5|29761.5|29753.5|29746.5|89
1618789200000|2021-04-18 23:40:00|29751|29744|29728.5|29721.5|29753.5|29746.5|29728.5|29721.5|149
1618789500000|2021-04-18 23:45:00|29723.5|29716.5|29741|29734|29748.5|29741.5|29718.5|29711.5|206
1618789800000|2021-04-18 23:50:00|29738.5|29731.5|29721|29714|29751|29744|29713.5|29706.5|112
1618790100000|2021-04-18 23:55:00|29718.5|29711.5|29711|29704|29718.5|29711.5|29698.5|29691.5|152
1618790400000|2021-04-19 00:00:00|29706|29699|29606|29599|29711|29704|29558.5|29551.5|2822
1618790700000|2021-04-19 00:05:00|29603.5|29596.5|29568.5|29561.5|29608.5|29601.5|29523.5|29516.5|1739
1618791000000|2021-04-19 00:10:00|29566|29559|29551|29544|29578.5|29571.5|29548.5|29541.5|758
1618791300000|2021-04-19 00:15:00|29548.5|29541.5|29573.5|29566.5|29583.5|29576.5|29533.5|29526.5|803
1618791600000|2021-04-19 00:20:00|29571|29564|29558.5|29551.5|29583.5|29576.5|29553.5|29546.5|331
1618791900000|2021-04-19 00:25:00|29561|29554|29568.5|29561.5|29583.5|29576.5|29558.5|29551.5|246
1618792200000|2021-04-19 00:30:00|29566|29559|29618.5|29611.5|29653.5|29646.5|29548.5|29541.5|1200
1618792500000|2021-04-19 00:35:00|29621|29614|29643.5|29636.5|29653.5|29646.5|29606|29599|509
1618792800000|2021-04-19 00:40:00|29648.5|29641.5|29633.5|29626.5|29658.5|29651.5|29628.5|29621.5|428
1618793100000|2021-04-19 00:45:00|29636|29629|29648.5|29641.5|29658.5|29651.5|29628.5|29621.5|292
1618793400000|2021-04-19 00:50:00|29653.5|29646.5|29653.5|29646.5|29668.5|29661.5|29643.5|29636.5|444
1618793700000|2021-04-19 00:55:00|29656|29649|29658.5|29651.5|29658.5|29651.5|29648.5|29641.5|173
1618794000000|2021-04-19 01:00:00|29653.5|29646.5|29661|29654|29683.5|29676.5|29653.5|29646.5|405
1618794300000|2021-04-19 01:05:00|29663.5|29656.5|29658.5|29651.5|29666|29659|29638.5|29631.5|258
1618794600000|2021-04-19 01:10:00|29653.5|29646.5|29673.5|29666.5|29683.5|29676.5|29648.5|29641.5|252
1618794900000|2021-04-19 01:15:00|29671|29664|29663.5|29656.5|29683.5|29676.5|29656|29649|249
1618795200000|2021-04-19 01:20:00|29666|29659|29633.5|29626.5|29668.5|29661.5|29631|29624|429
1618795500000|2021-04-19 01:25:00|29628.5|29621.5|29648.5|29641.5|29651|29644|29623.5|29616.5|287
1618795800000|2021-04-19 01:30:00|29646|29639|29628.5|29621.5|29648.5|29641.5|29613.5|29606.5|480
1618796100000|2021-04-19 01:35:00|29623.5|29616.5|29653.5|29646.5|29658.5|29651.5|29618.5|29611.5|322
1618796400000|2021-04-19 01:40:00|29656|29649|29673.5|29666.5|29673.5|29666.5|29653.5|29646.5|337
1618796700000|2021-04-19 01:45:00|29671|29664|29688.5|29681.5|29698.5|29691.5|29663.5|29656.5|340
1618797000000|2021-04-19 01:50:00|29691|29684|29703.5|29696.5|29718.5|29711.5|29688.5|29681.5|494
1618797300000|2021-04-19 01:55:00|29706|29699|29728.5|29721.5|29746|29739|29703.5|29696.5|956
1618797600000|2021-04-19 02:00:00|29733.5|29726.5|29748.5|29741.5|29758.5|29751.5|29713.5|29706.5|616
1618797900000|2021-04-19 02:05:00|29751|29744|29743.5|29736.5|29758.5|29751.5|29738.5|29731.5|406
1618798200000|2021-04-19 02:10:00|29746|29739|29748.5|29741.5|29748.5|29741.5|29736|29729|224
1618798500000|2021-04-19 02:15:00|29746|29739|29738.5|29731.5|29748.5|29741.5|29733.5|29726.5|200
1618798800000|2021-04-19 02:20:00|29741|29734|29753.5|29746.5|29753.5|29746.5|29733.5|29726.5|236
1618799100000|2021-04-19 02:25:00|29756|29749|29756|29749|29763.5|29756.5|29753.5|29746.5|305
1618799400000|2021-04-19 02:30:00|29753.5|29746.5|29748.5|29741.5|29758.5|29751.5|29743.5|29736.5|270
1618799700000|2021-04-19 02:35:00|29746|29739|29743.5|29736.5|29748.5|29741.5|29738.5|29731.5|109
1618800000000|2021-04-19 02:40:00|29746|29739|29753.5|29746.5|29758.5|29751.5|29746|29739|132
1618800300000|2021-04-19 02:45:00|29756|29749|29728.5|29721.5|29758.5|29751.5|29728.5|29721.5|250
1618800600000|2021-04-19 02:50:00|29733.5|29726.5|29733.5|29726.5|29741|29734|29731|29724|156
1618800900000|2021-04-19 02:55:00|29736|29729|29723.5|29716.5|29738.5|29731.5|29718.5|29711.5|161
1618801200000|2021-04-19 03:00:00|29726|29719|29738.5|29731.5|29738.5|29731.5|29718.5|29711.5|116
1618801500000|2021-04-19 03:05:00|29736|29729|29733.5|29726.5|29738.5|29731.5|29728.5|29721.5|50
1618801800000|2021-04-19 03:10:00|29731|29724|29743.5|29736.5|29753.5|29746.5|29728.5|29721.5|59
1618802100000|2021-04-19 03:15:00|29746|29739|29758.5|29751.5|29763.5|29756.5|29743.5|29736.5|118
1618802400000|2021-04-19 03:20:00|29761|29754|29753.5|29746.5|29763.5|29756.5|29751|29744|236
1618802700000|2021-04-19 03:25:00|29751|29744|29753.5|29746.5|29763.5|29756.5|29748.5|29741.5|217
1618803000000|2021-04-19 03:30:00|29756|29749|29763.5|29756.5|29763.5|29756.5|29726|29719|596
1618803300000|2021-04-19 03:35:00|29761|29754|29813.5|29806.5|29818.5|29811.5|29761|29754|1983
1618803600000|2021-04-19 03:40:00|29808.5|29801.5|29798.5|29791.5|29813.5|29806.5|29798.5|29791.5|385
1618803900000|2021-04-19 03:45:00|29793.5|29786.5|29793.5|29786.5|29806|29799|29778.5|29771.5|372
1618804200000|2021-04-19 03:50:00|29788.5|29781.5|29768.5|29761.5|29788.5|29781.5|29768.5|29761.5|188
1618804500000|2021-04-19 03:55:00|29771|29764|29773.5|29766.5|29776|29769|29768.5|29761.5|93
1618804800000|2021-04-19 04:00:00|29776|29769|29773.5|29766.5|29778.5|29771.5|29763.5|29756.5|133
1618805100000|2021-04-19 04:05:00|29776|29769|29758.5|29751.5|29776|29769|29758.5|29751.5|223
1618805400000|2021-04-19 04:10:00|29761|29754|29763.5|29756.5|29768.5|29761.5|29758.5|29751.5|128
1618805700000|2021-04-19 04:15:00|29761|29754|29753.5|29746.5|29763.5|29756.5|29748.5|29741.5|168
1618806000000|2021-04-19 04:20:00|29751|29744|29753.5|29746.5|29756|29749|29748.5|29741.5|70
1618806300000|2021-04-19 04:25:00|29756|29749|29753.5|29746.5|29763.5|29756.5|29753.5|29746.5|80
1618806600000|2021-04-19 04:30:00|29756|29749|29768.5|29761.5|29773.5|29766.5|29753.5|29746.5|140
1618806900000|2021-04-19 04:35:00|29766|29759|29748.5|29741.5|29768.5|29761.5|29748.5|29741.5|87
1618807200000|2021-04-19 04:40:00|29743.5|29736.5|29748.5|29741.5|29753.5|29746.5|29741|29734|118
1618807500000|2021-04-19 04:45:00|29753.5|29746.5|29753.5|29746.5|29753.5|29746.5|29743.5|29736.5|45
1618807800000|2021-04-19 04:50:00|29751|29744|29738.5|29731.5|29753.5|29746.5|29738.5|29731.5|75
1618808100000|2021-04-19 04:55:00|29741|29734|29733.5|29726.5|29743.5|29736.5|29728.5|29721.5|262
1618808400000|2021-04-19 05:00:00|29731|29724|29753.5|29746.5|29758.5|29751.5|29731|29724|447
1618808700000|2021-04-19 05:05:00|29748.5|29741.5|29728.5|29721.5|29753.5|29746.5|29726|29719|201
1618809000000|2021-04-19 05:10:00|29733.5|29726.5|29713.5|29706.5|29733.5|29726.5|29703.5|29696.5|428
1618809300000|2021-04-19 05:15:00|29708.5|29701.5|29693.5|29686.5|29713.5|29706.5|29693.5|29686.5|184
1618809600000|2021-04-19 05:20:00|29688.5|29681.5|29668.5|29661.5|29698.5|29691.5|29668.5|29661.5|643
1618809900000|2021-04-19 05:25:00|29666|29659|29688.5|29681.5|29688.5|29681.5|29658.5|29651.5|687
1618810200000|2021-04-19 05:30:00|29683.5|29676.5|29678.5|29671.5|29693.5|29686.5|29673.5|29666.5|521
1618810500000|2021-04-19 05:35:00|29681|29674|29693.5|29686.5|29698.5|29691.5|29671|29664|216
1618810800000|2021-04-19 05:40:00|29696|29689|29683.5|29676.5|29698.5|29691.5|29683.5|29676.5|313
1618811100000|2021-04-19 05:45:00|29688.5|29681.5|29668.5|29661.5|29688.5|29681.5|29668.5|29661.5|664
1618811400000|2021-04-19 05:50:00|29663.5|29656.5|29663.5|29656.5|29678.5|29671.5|29658.5|29651.5|472
1618811700000|2021-04-19 05:55:00|29673.5|29666.5|29683.5|29676.5|29688.5|29681.5|29663.5|29656.5|1296
1618812000000|2021-04-19 06:00:00|29681|29674|29668.5|29661.5|29681|29674|29653.5|29646.5|1169
1618812300000|2021-04-19 06:05:00|29663.5|29656.5|29663.5|29656.5|29668.5|29661.5|29653.5|29646.5|469
1618812600000|2021-04-19 06:10:00|29661|29654|29698.5|29691.5|29708.5|29701.5|29658.5|29651.5|1275
1618812900000|2021-04-19 06:15:00|29696|29689|29723.5|29716.5|29723.5|29716.5|29693.5|29686.5|337
1618813200000|2021-04-19 06:20:00|29721|29714|29728.5|29721.5|29728.5|29721.5|29718.5|29711.5|291
1618813500000|2021-04-19 06:25:00|29726|29719|29721|29714|29728.5|29721.5|29711|29704|84
1618813800000|2021-04-19 06:30:00|29718.5|29711.5|29703.5|29696.5|29721|29714|29701|29694|54
1618814100000|2021-04-19 06:35:00|29698.5|29691.5|29708.5|29701.5|29708.5|29701.5|29693.5|29686.5|34
1618814400000|2021-04-19 06:40:00|29703.5|29696.5|29703.5|29696.5|29706|29699|29703.5|29696.5|15
1618814700000|2021-04-19 06:45:00|29706|29699|29698.5|29691.5|29706|29699|29693.5|29686.5|21
1618815000000|2021-04-19 06:50:00|29693.5|29686.5|29696|29689|29696|29689|29688.5|29681.5|26
1618815300000|2021-04-19 06:55:00|29693.5|29686.5|29708.5|29701.5|29708.5|29701.5|29693.5|29686.5|56
1618815600000|2021-04-19 07:00:00|29711|29704|29708.5|29701.5|29718.5|29711.5|29703.5|29696.5|48
1618815900000|2021-04-19 07:05:00|29706|29699|29708.5|29701.5|29723.5|29716.5|29698.5|29691.5|50
1618816200000|2021-04-19 07:10:00|29713.5|29706.5|29716|29709|29718.5|29711.5|29703.5|29696.5|49
1618816500000|2021-04-19 07:15:00|29718.5|29711.5|29703.5|29696.5|29726|29719|29701|29694|46
1618816800000|2021-04-19 07:20:00|29701|29694|29698.5|29691.5|29701|29694|29691|29684|27
1618817100000|2021-04-19 07:25:00|29696|29689|29693.5|29686.5|29703.5|29696.5|29691|29684|46
1618817400000|2021-04-19 07:30:00|29696|29689|29693.5|29686.5|29698.5|29691.5|29683.5|29676.5|59
1618817700000|2021-04-19 07:35:00|29696|29689|29678.5|29671.5|29698.5|29691.5|29673.5|29666.5|56
1618818000000|2021-04-19 07:40:00|29676|29669|29673.5|29666.5|29676|29669|29668.5|29661.5|47
1618818300000|2021-04-19 07:45:00|29671|29664|29671|29664|29673.5|29666.5|29663.5|29656.5|103
1618818600000|2021-04-19 07:50:00|29668.5|29661.5|29673.5|29666.5|29678.5|29671.5|29668.5|29661.5|57
1618818900000|2021-04-19 07:55:00|29671|29664|29663.5|29656.5|29676|29669|29658.5|29651.5|55
1618819200000|2021-04-19 08:00:00|29661|29654|29658.5|29651.5|29663.5|29656.5|29648.5|29641.5|106
1618819500000|2021-04-19 08:05:00|29661|29654|29658.5|29651.5|29668.5|29661.5|29658.5|29651.5|80
1618819800000|2021-04-19 08:10:00|29661|29654|29661|29654|29663.5|29656.5|29658.5|29651.5|23
1618820100000|2021-04-19 08:15:00|29658.5|29651.5|29638.5|29631.5|29658.5|29651.5|29636|29629|154
1618820400000|2021-04-19 08:20:00|29636|29629|29653.5|29646.5|29653.5|29646.5|29633.5|29626.5|89
1618820700000|2021-04-19 08:25:00|29651|29644|29648.5|29641.5|29658.5|29651.5|29648.5|29641.5|38
1618821000000|2021-04-19 08:30:00|29643.5|29636.5|29638.5|29631.5|29646|29639|29633.5|29626.5|60
1618821300000|2021-04-19 08:35:00|29641|29634|29638.5|29631.5|29643.5|29636.5|29633.5|29626.5|38
1618821600000|2021-04-19 08:40:00|29636|29629|29638.5|29631.5|29638.5|29631.5|29633.5|29626.5|51
1618821900000|2021-04-19 08:45:00|29641|29634|29648.5|29641.5|29648.5|29641.5|29638.5|29631.5|42
1618822200000|2021-04-19 08:50:00|29646|29639|29643.5|29636.5|29648.5|29641.5|29638.5|29631.5|95
1618822500000|2021-04-19 08:55:00|29641|29634|29646|29639|29648.5|29641.5|29638.5|29631.5|146
1618822800000|2021-04-19 09:00:00|29643.5|29636.5|29643.5|29636.5|29653.5|29646.5|29643.5|29636.5|49
1618823100000|2021-04-19 09:05:00|29638.5|29631.5|29618.5|29611.5|29641|29634|29618.5|29611.5|246
1618823400000|2021-04-19 09:10:00|29621|29614|29628.5|29621.5|29633.5|29626.5|29618.5|29611.5|77
1618823700000|2021-04-19 09:15:00|29626|29619|29626|29619|29628.5|29621.5|29618.5|29611.5|42
1618824000000|2021-04-19 09:20:00|29623.5|29616.5|29623.5|29616.5|29626|29619|29618.5|29611.5|51
1618824300000|2021-04-19 09:25:00|29626|29619|29621|29614|29628.5|29621.5|29618.5|29611.5|65
1618824600000|2021-04-19 09:30:00|29623.5|29616.5|29618.5|29611.5|29623.5|29616.5|29618.5|29611.5|18
1618824900000|2021-04-19 09:35:00|29621|29614|29608.5|29601.5|29621|29614|29601|29594|71
1618825200000|2021-04-19 09:40:00|29606|29599|29618.5|29611.5|29618.5|29611.5|29603.5|29596.5|72
1618825500000|2021-04-19 09:45:00|29621|29614|29633.5|29626.5|29633.5|29626.5|29618.5|29611.5|74
1618825800000|2021-04-19 09:50:00|29631|29624|29633.5|29626.5|29633.5|29626.5|29628.5|29621.5|7
1618826100000|2021-04-19 09:55:00|29631|29624|29633.5|29626.5|29638.5|29631.5|29623.5|29616.5|36
1618826400000|2021-04-19 10:00:00|29636|29629|29633.5|29626.5|29636|29629|29631|29624|19
1618826700000|2021-04-19 10:05:00|29638.5|29631.5|29653.5|29646.5|29653.5|29646.5|29636|29629|52
1618827000000|2021-04-19 10:10:00|29648.5|29641.5|29653.5|29646.5|29658.5|29651.5|29648.5|29641.5|44
1618827300000|2021-04-19 10:15:00|29656|29649|29663.5|29656.5|29668.5|29661.5|29653.5|29646.5|28
1618827600000|2021-04-19 10:20:00|29658.5|29651.5|29653.5|29646.5|29663.5|29656.5|29653.5|29646.5|63
1618827900000|2021-04-19 10:25:00|29656|29649|29658.5|29651.5|29658.5|29651.5|29648.5|29641.5|12
1618828200000|2021-04-19 10:30:00|29661|29654|29656|29649|29661|29654|29653.5|29646.5|15
1618828500000|2021-04-19 10:35:00|29653.5|29646.5|29648.5|29641.5|29656|29649|29646|29639|11
1618828800000|2021-04-19 10:40:00|29646|29639|29618.5|29611.5|29648.5|29641.5|29618.5|29611.5|62
1618829100000|2021-04-19 10:45:00|29621|29614|29623.5|29616.5|29626|29619|29618.5|29611.5|29
1618829400000|2021-04-19 10:50:00|29626|29619|29628.5|29621.5|29633.5|29626.5|29626|29619|20
1618829700000|2021-04-19 10:55:00|29626|29619|29633.5|29626.5|29636|29629|29621|29614|48
1618830000000|2021-04-19 11:00:00|29636|29629|29628.5|29621.5|29638.5|29631.5|29623.5|29616.5|72
1618830300000|2021-04-19 11:05:00|29626|29619|29633.5|29626.5|29633.5|29626.5|29623.5|29616.5|28
1618830600000|2021-04-19 11:10:00|29628.5|29621.5|29631|29624|29633.5|29626.5|29621|29614|101
1618830900000|2021-04-19 11:15:00|29633.5|29626.5|29628.5|29621.5|29633.5|29626.5|29626|29619|36
1618831200000|2021-04-19 11:20:00|29631|29624|29618.5|29611.5|29633.5|29626.5|29618.5|29611.5|39
1618831500000|2021-04-19 11:25:00|29616|29609|29606|29599|29618.5|29611.5|29601|29594|85
1618831800000|2021-04-19 11:30:00|29608.5|29601.5|29598.5|29591.5|29608.5|29601.5|29598.5|29591.5|144
1618832100000|2021-04-19 11:35:00|29601|29594|29608.5|29601.5|29608.5|29601.5|29598.5|29591.5|48
1618832400000|2021-04-19 11:40:00|29606|29599|29603.5|29596.5|29608.5|29601.5|29598.5|29591.5|62
1618832700000|2021-04-19 11:45:00|29598.5|29591.5|29603.5|29596.5|29606|29599|29598.5|29591.5|51
1618833000000|2021-04-19 11:50:00|29598.5|29591.5|29598.5|29591.5|29603.5|29596.5|29598.5|29591.5|39
1618833300000|2021-04-19 11:55:00|29601|29594|29603.5|29596.5|29603.5|29596.5|29598.5|29591.5|39
1618833600000|2021-04-19 12:00:00|29598.5|29591.5|29603.5|29596.5|29608.5|29601.5|29598.5|29591.5|82
1618833900000|2021-04-19 12:05:00|29601|29594|29593.5|29586.5|29603.5|29596.5|29593.5|29586.5|320
1618834200000|2021-04-19 12:10:00|29591|29584|29586|29579|29591|29584|29583.5|29576.5|145
1618834500000|2021-04-19 12:15:00|29588.5|29581.5|29593.5|29586.5|29596|29589|29576|29569|103
1618834800000|2021-04-19 12:20:00|29591|29584|29596|29589|29598.5|29591.5|29583.5|29576.5|248
1618835100000|2021-04-19 12:25:00|29593.5|29586.5|29588.5|29581.5|29598.5|29591.5|29588.5|29581.5|205
1618835400000|2021-04-19 12:30:00|29586|29579|29591|29584|29593.5|29586.5|29583.5|29576.5|209
1618835700000|2021-04-19 12:35:00|29588.5|29581.5|29593.5|29586.5|29598.5|29591.5|29583.5|29576.5|127
1618836000000|2021-04-19 12:40:00|29596|29589|29603.5|29596.5|29603.5|29596.5|29593.5|29586.5|80
1618836300000|2021-04-19 12:45:00|29601|29594|29606|29599|29608.5|29601.5|29598.5|29591.5|96
1618836600000|2021-04-19 12:50:00|29603.5|29596.5|29608.5|29601.5|29608.5|29601.5|29603.5|29596.5|65
1618836900000|2021-04-19 12:55:00|29606|29599|29613.5|29606.5|29616|29609|29606|29599|197
1618837200000|2021-04-19 13:00:00|29611|29604|29601|29594|29613.5|29606.5|29598.5|29591.5|78
1618837500000|2021-04-19 13:05:00|29598.5|29591.5|29601|29594|29603.5|29596.5|29598.5|29591.5|57
1618837800000|2021-04-19 13:10:00|29603.5|29596.5|29596|29589|29603.5|29596.5|29596|29589|77
1618838100000|2021-04-19 13:15:00|29598.5|29591.5|29603.5|29596.5|29603.5|29596.5|29593.5|29586.5|79
1618838400000|2021-04-19 13:20:00|29598.5|29591.5|29608.5|29601.5|29608.5|29601.5|29598.5|29591.5|83
1618838700000|2021-04-19 13:25:00|29613.5|29606.5|29613.5|29606.5|29618.5|29611.5|29608.5|29601.5|139
1618839000000|2021-04-19 13:30:00|29618.5|29611.5|29601|29594|29623.5|29616.5|29598.5|29591.5|148
1618839300000|2021-04-19 13:35:00|29603.5|29596.5|29608.5|29601.5|29613.5|29606.5|29598.5|29591.5|116
1618839600000|2021-04-19 13:40:00|29611|29604|29603.5|29596.5|29613.5|29606.5|29603.5|29596.5|167
1618839900000|2021-04-19 13:45:00|29608.5|29601.5|29608.5|29601.5|29613.5|29606.5|29593.5|29586.5|223
1618840200000|2021-04-19 13:50:00|29603.5|29596.5|29593.5|29586.5|29608.5|29601.5|29593.5|29586.5|154
1618840500000|2021-04-19 13:55:00|29596|29589|29593.5|29586.5|29603.5|29596.5|29591|29584|60
1618840800000|2021-04-19 14:00:00|29591|29584|29558.5|29551.5|29591|29584|29548.5|29541.5|371
1618841100000|2021-04-19 14:05:00|29553.5|29546.5|29538.5|29531.5|29558.5|29551.5|29521|29514|577
1618841400000|2021-04-19 14:10:00|29533.5|29526.5|29543.5|29536.5|29543.5|29536.5|29523.5|29516.5|256
1618841700000|2021-04-19 14:15:00|29541|29534|29548.5|29541.5|29548.5|29541.5|29533.5|29526.5|118
1618842000000|2021-04-19 14:20:00|29553.5|29546.5|29563.5|29556.5|29563.5|29556.5|29548.5|29541.5|96
1618842300000|2021-04-19 14:25:00|29561|29554|29556|29549|29563.5|29556.5|29553.5|29546.5|118
1618842600000|2021-04-19 14:30:00|29558.5|29551.5|29548.5|29541.5|29563.5|29556.5|29548.5|29541.5|74
1618842900000|2021-04-19 14:35:00|29543.5|29536.5|29548.5|29541.5|29561|29554|29543.5|29536.5|85
1618843200000|2021-04-19 14:40:00|29553.5|29546.5|29513.5|29506.5|29553.5|29546.5|29513.5|29506.5|157
1618843500000|2021-04-19 14:45:00|29511|29504|29433.5|29426.5|29513.5|29506.5|29408.5|29401.5|2486
1618843800000|2021-04-19 14:50:00|29428.5|29421.5|29473.5|29466.5|29481|29474|29423.5|29416.5|458
1618844100000|2021-04-19 14:55:00|29478.5|29471.5|29461|29454|29483.5|29476.5|29456|29449|335
1618844400000|2021-04-19 15:00:00|29463.5|29456.5|29433.5|29426.5|29468.5|29461.5|29433.5|29426.5|329
1618844700000|2021-04-19 15:05:00|29431|29424|29453.5|29446.5|29473.5|29466.5|29423.5|29416.5|230
1618845000000|2021-04-19 15:10:00|29451|29444|29463.5|29456.5|29463.5|29456.5|29433.5|29426.5|109
1618845300000|2021-04-19 15:15:00|29461|29454|29463.5|29456.5|29468.5|29461.5|29443.5|29436.5|164
1618845600000|2021-04-19 15:20:00|29468.5|29461.5|29451|29444|29473.5|29466.5|29443.5|29436.5|128
1618845900000|2021-04-19 15:25:00|29448.5|29441.5|29463.5|29456.5|29471|29464|29448.5|29441.5|165
1618846200000|2021-04-19 15:30:00|29466|29459|29438.5|29431.5|29468.5|29461.5|29438.5|29431.5|116
1618846500000|2021-04-19 15:35:00|29441|29434|29438.5|29431.5|29443.5|29436.5|29428.5|29421.5|207
1618846800000|2021-04-19 15:40:00|29441|29434|29411|29404|29448.5|29441.5|29406|29399|406
1618847100000|2021-04-19 15:45:00|29408.5|29401.5|29403.5|29396.5|29413.5|29406.5|29373.5|29366.5|368
1618847400000|2021-04-19 15:50:00|29408.5|29401.5|29431|29424|29433.5|29426.5|29403.5|29396.5|484
1618847700000|2021-04-19 15:55:00|29428.5|29421.5|29393.5|29386.5|29428.5|29421.5|29373.5|29366.5|469
1618848000000|2021-04-19 16:00:00|29391|29384|29343.5|29336.5|29403.5|29396.5|29331|29324|541
1618848300000|2021-04-19 16:05:00|29341|29334|29346|29339|29348.5|29341.5|29308.5|29301.5|422
1618848600000|2021-04-19 16:10:00|29348.5|29341.5|29341|29334|29358.5|29351.5|29318.5|29311.5|302
1618848900000|2021-04-19 16:15:00|29343.5|29336.5|29353.5|29346.5|29358.5|29351.5|29343.5|29336.5|181
1618849200000|2021-04-19 16:20:00|29356|29349|29338.5|29331.5|29358.5|29351.5|29338.5|29331.5|147
1618849500000|2021-04-19 16:25:00|29336|29329|29313.5|29306.5|29338.5|29331.5|29283.5|29276.5|408
1618849800000|2021-04-19 16:30:00|29316|29309|29243.5|29236.5|29316|29309|29238.5|29231.5|455
1618850100000|2021-04-19 16:35:00|29241|29234|29253.5|29246.5|29261|29254|29233.5|29226.5|635
1618850400000|2021-04-19 16:40:00|29251|29244|29223.5|29216.5|29253.5|29246.5|29208.5|29201.5|425
1618850700000|2021-04-19 16:45:00|29221|29214|29248.5|29241.5|29253.5|29246.5|29198.5|29191.5|278
1618851000000|2021-04-19 16:50:00|29243.5|29236.5|29243.5|29236.5|29268.5|29261.5|29228.5|29221.5|1767
1618851300000|2021-04-19 16:55:00|29246|29239|29243.5|29236.5|29248.5|29241.5|29228.5|29221.5|223
1618851600000|2021-04-19 17:00:00|29238.5|29231.5|29266|29259|29268.5|29261.5|29218.5|29211.5|307
1618851900000|2021-04-19 17:05:00|29263.5|29256.5|29263.5|29256.5|29278.5|29271.5|29263.5|29256.5|119
1618852200000|2021-04-19 17:10:00|29266|29259|29303.5|29296.5|29303.5|29296.5|29266|29259|140
1618852500000|2021-04-19 17:15:00|29306|29299|29298.5|29291.5|29308.5|29301.5|29293.5|29286.5|155
1618852800000|2021-04-19 17:20:00|29296|29289|29298.5|29291.5|29303.5|29296.5|29288.5|29281.5|85
1618853100000|2021-04-19 17:25:00|29301|29294|29306|29299|29308.5|29301.5|29298.5|29291.5|97
1618853400000|2021-04-19 17:30:00|29308.5|29301.5|29313.5|29306.5|29318.5|29311.5|29291|29284|82
1618853700000|2021-04-19 17:35:00|29316|29309|29328.5|29321.5|29336|29329|29313.5|29306.5|160
1618854000000|2021-04-19 17:40:00|29331|29324|29318.5|29311.5|29333.5|29326.5|29318.5|29311.5|84
1618854300000|2021-04-19 17:45:00|29313.5|29306.5|29323.5|29316.5|29331|29324|29308.5|29301.5|112
1618854600000|2021-04-19 17:50:00|29328.5|29321.5|29323.5|29316.5|29328.5|29321.5|29313.5|29306.5|105
1618854900000|2021-04-19 17:55:00|29321|29314|29328.5|29321.5|29338.5|29331.5|29318.5|29311.5|42
1618855200000|2021-04-19 18:00:00|29326|29319|29331|29324|29333.5|29326.5|29318.5|29311.5|73
1618855500000|2021-04-19 18:05:00|29333.5|29326.5|29313.5|29306.5|29338.5|29331.5|29313.5|29306.5|74
1618855800000|2021-04-19 18:10:00|29316|29309|29323.5|29316.5|29328.5|29321.5|29313.5|29306.5|35
1618856100000|2021-04-19 18:15:00|29326|29319|29333.5|29326.5|29338.5|29331.5|29326|29319|34
1618856400000|2021-04-19 18:20:00|29338.5|29331.5|29348.5|29341.5|29353.5|29346.5|29328.5|29321.5|97
1618856700000|2021-04-19 18:25:00|29351|29344|29343.5|29336.5|29351|29344|29338.5|29331.5|35
1618857000000|2021-04-19 18:30:00|29341|29334|29323.5|29316.5|29343.5|29336.5|29323.5|29316.5|120
1618857300000|2021-04-19 18:35:00|29326|29319|29283.5|29276.5|29328.5|29321.5|29283.5|29276.5|185
1618857600000|2021-04-19 18:40:00|29286|29279|29298.5|29291.5|29308.5|29301.5|29278.5|29271.5|180
1618857900000|2021-04-19 18:45:00|29293.5|29286.5|29323.5|29316.5|29326|29319|29288.5|29281.5|103
1618858200000|2021-04-19 18:50:00|29321|29314|29323.5|29316.5|29328.5|29321.5|29316|29309|33
1618858500000|2021-04-19 18:55:00|29328.5|29321.5|29318.5|29311.5|29328.5|29321.5|29308.5|29301.5|79
1618858800000|2021-04-19 19:00:00|29313.5|29306.5|29323.5|29316.5|29326|29319|29313.5|29306.5|89
1618859100000|2021-04-19 19:05:00|29326|29319|29331|29324|29343.5|29336.5|29323.5|29316.5|126
1618859400000|2021-04-19 19:10:00|29333.5|29326.5|29328.5|29321.5|29343.5|29336.5|29318.5|29311.5|49
1618859700000|2021-04-19 19:15:00|29326|29319|29306|29299|29328.5|29321.5|29303.5|29296.5|126
1618860000000|2021-04-19 19:20:00|29308.5|29301.5|29313.5|29306.5|29318.5|29311.5|29296|29289|136
1618860300000|2021-04-19 19:25:00|29308.5|29301.5|29303.5|29296.5|29318.5|29311.5|29298.5|29291.5|78
1618860600000|2021-04-19 19:30:00|29298.5|29291.5|29293.5|29286.5|29303.5|29296.5|29283.5|29276.5|156
1618860900000|2021-04-19 19:35:00|29296|29289|29313.5|29306.5|29316|29309|29296|29289|72
1618861200000|2021-04-19 19:40:00|29311|29304|29331|29324|29338.5|29331.5|29308.5|29301.5|75
1618861500000|2021-04-19 19:45:00|29333.5|29326.5|29308.5|29301.5|29336|29329|29303.5|29296.5|151
1618861800000|2021-04-19 19:50:00|29306|29299|29333.5|29326.5|29341|29334|29303.5|29296.5|188
1618862100000|2021-04-19 19:55:00|29338.5|29331.5|29353.5|29346.5|29353.5|29346.5|29333.5|29326.5|245
1618862400000|2021-04-19 20:00:00|29348.5|29341.5|29338.5|29331.5|29348.5|29341.5|29338.5|29331.5|159
1618862700000|2021-04-19 20:05:00|29343.5|29336.5|29348.5|29341.5|29348.5|29341.5|29338.5|29331.5|50
1618863000000|2021-04-19 20:10:00|29353.5|29346.5|29365|29350|29365|29356.5|29351|29344|64
1618863300000|2021-04-19 20:15:00|29362.5|29347.5|29357.5|29342.5|29365|29350|29357.5|29342.5|99
1618863600000|2021-04-19 20:20:00|29355|29340|29342.5|29327.5|29355|29340|29337.5|29322.5|175
1618863900000|2021-04-19 20:25:00|29340|29325|29327.5|29312.5|29340|29325|29327.5|29312.5|55
1618864200000|2021-04-19 20:30:00|29332.5|29317.5|29340|29325|29342.5|29327.5|29332.5|29317.5|38
1618864500000|2021-04-19 20:35:00|29337.5|29322.5|29342.5|29327.5|29342.5|29327.5|29335|29320|2
1618864800000|2021-04-19 20:40:00|29345|29330|29340|29325|29345|29330|29340|29325|15
1618865100000|2021-04-19 20:45:00|29337.5|29322.5|29320|29305|29337.5|29322.5|29317.5|29302.5|85
1618865400000|2021-04-19 20:50:00|29322.5|29307.5|29322.5|29307.5|29325|29310|29317.5|29302.5|49
1618865700000|2021-04-19 20:55:00|29325|29310|29339.9|29309.9|29340|29322.5|29317.5|29302.5|43
1618866000000|2021-04-19 21:00:00|29342.7|29312.7|29344.8|29314.8|29345.6|29315.6|29340.8|29310.8|0
1618866300000|2021-04-19 21:05:00|29345.8|29315.8|29370.9|29340.9|29370.9|29340.9|29345.8|29315.8|0
1618866600000|2021-04-19 21:10:00|29371.1|29341.1|29370.7|29340.7|29371.3|29341.3|29370.7|29340.7|0
1618866900000|2021-04-19 21:15:00|29370.3|29340.3|29369.9|29339.9|29370.5|29340.5|29368.5|29338.5|0
1618867200000|2021-04-19 21:20:00|29369.6|29339.6|29370.7|29340.7|29370.9|29340.9|29369|29339|0
1618867500000|2021-04-19 21:25:00|29370.9|29340.9|29369.5|29339.5|29370.9|29340.9|29369.1|29339.1|0
1618867800000|2021-04-19 21:30:00|29369.7|29339.7|29369.5|29339.5|29370.8|29340.8|29369.5|29339.5|0
1618868100000|2021-04-19 21:35:00|29369.3|29339.3|29369.2|29339.2|29369.5|29339.5|29369.2|29339.2|0
1618868400000|2021-04-19 21:40:00|29369.4|29339.4|29370.2|29340.2|29370.2|29340.2|29369.4|29339.4|0
1618868700000|2021-04-19 21:45:00|29370|29340|29370.3|29340.3|29370.5|29340.5|29369.8|29339.8|0
1618869000000|2021-04-19 21:50:00|29370|29340|29369.7|29339.7|29370.2|29340.2|29369.7|29339.7|0
1618869300000|2021-04-19 21:55:00|29369.9|29339.9|29369.2|29339.2|29371.7|29341.7|29369|29339|0
1618869600000|2021-04-19 22:00:00|29372.6|29342.6|29320|29305|29375.1|29345.1|29320|29305|8
1618869900000|2021-04-19 22:05:00|29322.5|29307.5|29322.5|29307.5|29327.5|29312.5|29315|29300|13
1618870200000|2021-04-19 22:10:00|29325|29310|29327.5|29312.5|29327.5|29312.5|29325|29310|7
1618870800000|2021-04-19 22:20:00|29330|29315|29350|29335|29350|29335|29330|29315|42
1618871100000|2021-04-19 22:25:00|29347.5|29332.5|29347.5|29332.5|29350|29335|29345|29330|6
1618871400000|2021-04-19 22:30:00|29350|29335|29350|29335|29352.5|29337.5|29345|29330|6
1618871700000|2021-04-19 22:35:00|29345|29330|29345|29330|29350|29335|29345|29330|3
1618872000000|2021-04-19 22:40:00|29347.5|29332.5|29347.5|29332.5|29347.5|29332.5|29345|29330|0
1618872300000|2021-04-19 22:45:00|29350|29335|29352.5|29337.5|29352.5|29337.5|29350|29335|3
1618872600000|2021-04-19 22:50:00|29350|29335|29352.5|29337.5|29352.5|29337.5|29350|29335|1
1618872900000|2021-04-19 22:55:00|29360|29345|29370|29355|29372.5|29357.5|29360|29345|42
1618873200000|2021-04-19 23:00:00|29377.5|29362.5|29387.5|29372.5|29387.5|29372.5|29372.5|29357.5|61
1618873500000|2021-04-19 23:05:00|29382.5|29367.5|29392.5|29377.5|29397.5|29382.5|29382.5|29367.5|89
1618873800000|2021-04-19 23:10:00|29387.5|29372.5|29380|29365|29392.5|29377.5|29377.5|29362.5|19
1618874100000|2021-04-19 23:15:00|29382.5|29367.5|29382.5|29367.5|29390|29375|29377.5|29362.5|31
1618874400000|2021-04-19 23:20:00|29380|29365|29377.5|29362.5|29385|29370|29372.5|29357.5|53
1618874700000|2021-04-19 23:25:00|29372.5|29357.5|29372.5|29357.5|29372.5|29357.5|29372.5|29357.5|14
1618875000000|2021-04-19 23:30:00|29368.5|29361.5|29328.5|29321.5|29368.5|29361.5|29311|29304|19178
1618875300000|2021-04-19 23:35:00|29326|29319|29363.5|29356.5|29363.5|29356.5|29326|29319|164
1618875600000|2021-04-19 23:40:00|29361|29354|29413.5|29406.5|29418.5|29411.5|29358.5|29351.5|510
1618875900000|2021-04-19 23:45:00|29408.5|29401.5|29383.5|29376.5|29413.5|29406.5|29353.5|29346.5|661
1618876200000|2021-04-19 23:50:00|29381|29374|29363.5|29356.5|29391|29384|29358.5|29351.5|247
1618876500000|2021-04-19 23:55:00|29361|29354|29341|29334|29363.5|29356.5|29318.5|29311.5|494
1618876800000|2021-04-20 00:00:00|29343.5|29336.5|29276|29269|29363.5|29356.5|29233.5|29226.5|3746
1618877100000|2021-04-20 00:05:00|29273.5|29266.5|29248.5|29241.5|29288.5|29281.5|29243.5|29236.5|1281
1618877400000|2021-04-20 00:10:00|29251|29244|29218.5|29211.5|29263.5|29256.5|29203.5|29196.5|1707
1618877700000|2021-04-20 00:15:00|29216|29209|29153.5|29146.5|29216|29209|29138.5|29131.5|2221
1618878000000|2021-04-20 00:20:00|29148.5|29141.5|29143.5|29136.5|29173.5|29166.5|29133.5|29126.5|1246
1618878300000|2021-04-20 00:25:00|29148.5|29141.5|29158.5|29151.5|29173.5|29166.5|29133.5|29126.5|621
1618878600000|2021-04-20 00:30:00|29153.5|29146.5|29228.5|29221.5|29228.5|29221.5|29148.5|29141.5|928
1618878900000|2021-04-20 00:35:00|29226|29219|29183.5|29176.5|29228.5|29221.5|29163.5|29156.5|664
1618879200000|2021-04-20 00:40:00|29181|29174|29178.5|29171.5|29186|29179|29163.5|29156.5|428
1618879500000|2021-04-20 00:45:00|29173.5|29166.5|29158.5|29151.5|29188.5|29181.5|29158.5|29151.5|339
1618879800000|2021-04-20 00:50:00|29163.5|29156.5|29133.5|29126.5|29168.5|29161.5|29133.5|29126.5|581
1618880100000|2021-04-20 00:55:00|29131|29124|29103.5|29096.5|29133.5|29126.5|29093.5|29086.5|1067
1618880400000|2021-04-20 01:00:00|29101|29094|29128.5|29121.5|29138.5|29131.5|29098.5|29091.5|649
1618880700000|2021-04-20 01:05:00|29126|29119|29083.5|29076.5|29128.5|29121.5|29083.5|29076.5|492
1618881000000|2021-04-20 01:10:00|29088.5|29081.5|29148.5|29141.5|29148.5|29141.5|29086|29079|577
1618881300000|2021-04-20 01:15:00|29146|29139|29163.5|29156.5|29183.5|29176.5|29143.5|29136.5|513
1618881600000|2021-04-20 01:20:00|29168.5|29161.5|29168.5|29161.5|29183.5|29176.5|29138.5|29131.5|781
1618881900000|2021-04-20 01:25:00|29173.5|29166.5|29198.5|29191.5|29213.5|29206.5|29151|29144|609
1618882200000|2021-04-20 01:30:00|29193.5|29186.5|29183.5|29176.5|29203.5|29196.5|29168.5|29161.5|539
1618882500000|2021-04-20 01:35:00|29178.5|29171.5|29153.5|29146.5|29183.5|29176.5|29148.5|29141.5|585
1618882800000|2021-04-20 01:40:00|29156|29149|29133.5|29126.5|29158.5|29151.5|29123.5|29116.5|436
1618883100000|2021-04-20 01:45:00|29131|29124|29148.5|29141.5|29153.5|29146.5|29123.5|29116.5|435
1618883400000|2021-04-20 01:50:00|29153.5|29146.5|29168.5|29161.5|29173.5|29166.5|29128.5|29121.5|732
1618883700000|2021-04-20 01:55:00|29163.5|29156.5|29173.5|29166.5|29186|29179|29163.5|29156.5|532
1618884000000|2021-04-20 02:00:00|29168.5|29161.5|29143.5|29136.5|29173.5|29166.5|29143.5|29136.5|474
1618884300000|2021-04-20 02:05:00|29138.5|29131.5|29138.5|29131.5|29143.5|29136.5|29128.5|29121.5|358
1618884600000|2021-04-20 02:10:00|29143.5|29136.5|29113.5|29106.5|29143.5|29136.5|29103.5|29096.5|321
1618884900000|2021-04-20 02:15:00|29108.5|29101.5|29118.5|29111.5|29128.5|29121.5|29103.5|29096.5|297
1618885200000|2021-04-20 02:20:00|29116|29109|29143.5|29136.5|29143.5|29136.5|29111|29104|360
1618885500000|2021-04-20 02:25:00|29141|29134|29143.5|29136.5|29146|29139|29133.5|29126.5|439
1618885800000|2021-04-20 02:30:00|29138.5|29131.5|29123.5|29116.5|29143.5|29136.5|29118.5|29111.5|311
1618886100000|2021-04-20 02:35:00|29128.5|29121.5|29128.5|29121.5|29143.5|29136.5|29128.5|29121.5|142
1618886400000|2021-04-20 02:40:00|29133.5|29126.5|29128.5|29121.5|29133.5|29126.5|29118.5|29111.5|114
1618886700000|2021-04-20 02:45:00|29126|29119|29121|29114|29128.5|29121.5|29111|29104|133
1618887000000|2021-04-20 02:50:00|29118.5|29111.5|29118.5|29111.5|29123.5|29116.5|29113.5|29106.5|102
1618887300000|2021-04-20 02:55:00|29116|29109|29113.5|29106.5|29118.5|29111.5|29103.5|29096.5|179
1618887600000|2021-04-20 03:00:00|29111|29104|29128.5|29121.5|29128.5|29121.5|29108.5|29101.5|203
1618887900000|2021-04-20 03:05:00|29126|29119|29133.5|29126.5|29133.5|29126.5|29116|29109|192
1618888200000|2021-04-20 03:10:00|29138.5|29131.5|29153.5|29146.5|29163.5|29156.5|29138.5|29131.5|434
1618888500000|2021-04-20 03:15:00|29151|29144|29143.5|29136.5|29153.5|29146.5|29138.5|29131.5|67
1618888800000|2021-04-20 03:20:00|29146|29139|29143.5|29136.5|29146|29139|29133.5|29126.5|169
1618889100000|2021-04-20 03:25:00|29146|29139|29158.5|29151.5|29166|29159|29146|29139|175
1618889400000|2021-04-20 03:30:00|29161|29154|29163.5|29156.5|29168.5|29161.5|29138.5|29131.5|485
1618889700000|2021-04-20 03:35:00|29166|29159|29153.5|29146.5|29173.5|29166.5|29141|29134|340
1618890000000|2021-04-20 03:40:00|29158.5|29151.5|29133.5|29126.5|29158.5|29151.5|29133.5|29126.5|402
1618890300000|2021-04-20 03:45:00|29131|29124|29113.5|29106.5|29133.5|29126.5|29098.5|29091.5|434
1618890600000|2021-04-20 03:50:00|29111|29104|29118.5|29111.5|29133.5|29126.5|29108.5|29101.5|292
1618890900000|2021-04-20 03:55:00|29121|29114|29113.5|29106.5|29128.5|29121.5|29113.5|29106.5|151
1618891200000|2021-04-20 04:00:00|29111|29104|29103.5|29096.5|29113.5|29106.5|29098.5|29091.5|293
1618891500000|2021-04-20 04:05:00|29098.5|29091.5|29098.5|29091.5|29106|29099|29088.5|29081.5|286
1618891800000|2021-04-20 04:10:00|29093.5|29086.5|29048.5|29041.5|29098.5|29091.5|29043.5|29036.5|598
1618892100000|2021-04-20 04:15:00|29046|29039|29063.5|29056.5|29063.5|29056.5|29043.5|29036.5|419
1618892400000|2021-04-20 04:20:00|29061|29054|29048.5|29041.5|29063.5|29056.5|29043.5|29036.5|177
1618892700000|2021-04-20 04:25:00|29046|29039|29028.5|29021.5|29048.5|29041.5|29008.5|29001.5|782
1618893000000|2021-04-20 04:30:00|29031|29024|29058.5|29051.5|29058.5|29051.5|29028.5|29021.5|392
1618893300000|2021-04-20 04:35:00|29056|29049|29083.5|29076.5|29083.5|29076.5|29053.5|29046.5|393
1618893600000|2021-04-20 04:40:00|29081|29074|29088.5|29081.5|29108.5|29101.5|29078.5|29071.5|403
1618893900000|2021-04-20 04:45:00|29083.5|29076.5|29098.5|29091.5|29098.5|29091.5|29078.5|29071.5|315
1618894200000|2021-04-20 04:50:00|29101|29094|29103.5|29096.5|29118.5|29111.5|29098.5|29091.5|301
1618894500000|2021-04-20 04:55:00|29101|29094|29073.5|29066.5|29103.5|29096.5|29071|29064|264
1618894800000|2021-04-20 05:00:00|29071|29064|29098.5|29091.5|29111|29104|29066|29059|592
1618895100000|2021-04-20 05:05:00|29101|29094|29088.5|29081.5|29108.5|29101.5|29088.5|29081.5|324
1618895400000|2021-04-20 05:10:00|29086|29079|29063.5|29056.5|29091|29084|29063.5|29056.5|451
1618895700000|2021-04-20 05:15:00|29068.5|29061.5|29058.5|29051.5|29073.5|29066.5|29053.5|29046.5|586
1618896000000|2021-04-20 05:20:00|29053.5|29046.5|29048.3|29041.3|29068.5|29061.5|29045.8|29038.8|700
1618896300000|2021-04-20 05:25:00|29043.3|29036.3|29068.3|29061.3|29073.3|29066.3|29038.3|29031.3|740
1618896600000|2021-04-20 05:30:00|29070.8|29063.8|29090.8|29083.8|29093.3|29086.3|29068.3|29061.3|634
1618896900000|2021-04-20 05:35:00|29088.3|29081.3|29113.3|29106.3|29113.3|29106.3|29080.8|29073.8|334
1618897200000|2021-04-20 05:40:00|29110.8|29103.8|29098.3|29091.3|29113.3|29106.3|29095.8|29088.8|354
1618897500000|2021-04-20 05:45:00|29100.8|29093.8|29093.3|29086.3|29103.3|29096.3|29083.3|29076.3|529
1618897800000|2021-04-20 05:50:00|29098.3|29091.3|29083.3|29076.3|29108.3|29101.3|29083.3|29076.3|666
1618898100000|2021-04-20 05:55:00|29080.8|29073.8|29100.8|29093.8|29108.3|29101.3|29075.8|29068.8|1687
1618898400000|2021-04-20 06:00:00|29103.3|29096.3|29078.3|29071.3|29108.3|29101.3|29073.3|29066.3|1800
1618898700000|2021-04-20 06:05:00|29080.8|29073.8|29068.3|29061.3|29083.3|29076.3|29048.3|29041.3|1081
1618899000000|2021-04-20 06:10:00|29063.3|29056.3|29143.3|29136.3|29153.3|29146.3|29053.3|29046.3|1065
1618899300000|2021-04-20 06:15:00|29148.3|29141.3|29168.3|29161.3|29168.3|29161.3|29148.3|29141.3|590
1618899600000|2021-04-20 06:20:00|29170.8|29163.8|29153.3|29146.3|29173.3|29166.3|29153.3|29146.3|450
1618899900000|2021-04-20 06:25:00|29158.3|29151.3|29153.3|29146.3|29158.3|29151.3|29148.3|29141.3|65
1618900200000|2021-04-20 06:30:00|29155.8|29148.8|29143.3|29136.3|29158.3|29151.3|29143.3|29136.3|30
1618900500000|2021-04-20 06:35:00|29138.3|29131.3|29143.3|29136.3|29148.3|29141.3|29138.3|29131.3|38
1618900800000|2021-04-20 06:40:00|29145.8|29138.8|29168.3|29161.3|29168.3|29161.3|29143.3|29136.3|82
1618901100000|2021-04-20 06:45:00|29163.3|29156.3|29158.3|29151.3|29163.3|29156.3|29153.3|29146.3|38
1618901400000|2021-04-20 06:50:00|29155.8|29148.8|29158.3|29151.3|29158.3|29151.3|29153.3|29146.3|16
1618901700000|2021-04-20 06:55:00|29160.8|29153.8|29148.3|29141.3|29168.3|29161.3|29148.3|29141.3|51
1618902000000|2021-04-20 07:00:00|29143.3|29136.3|29150.8|29143.8|29160.8|29153.8|29143.3|29136.3|132
1618902300000|2021-04-20 07:05:00|29148.3|29141.3|29178.3|29171.3|29178.3|29171.3|29148.3|29141.3|96
1618902600000|2021-04-20 07:10:00|29173.3|29166.3|29153.3|29146.3|29173.3|29166.3|29148.3|29141.3|79
1618902900000|2021-04-20 07:15:00|29158.3|29151.3|29145.8|29138.8|29163.3|29156.3|29143.3|29136.3|120
1618903200000|2021-04-20 07:20:00|29143.3|29136.3|29163.3|29156.3|29168.3|29161.3|29143.3|29136.3|58
1618903500000|2021-04-20 07:25:00|29168.3|29161.3|29148.3|29141.3|29168.3|29161.3|29140.8|29133.8|93
1618903800000|2021-04-20 07:30:00|29145.8|29138.8|29123.3|29116.3|29148.3|29141.3|29118.3|29111.3|259
1618904100000|2021-04-20 07:35:00|29125.8|29118.8|29108.3|29101.3|29125.8|29118.8|29103.3|29096.3|167
1618904400000|2021-04-20 07:40:00|29110.8|29103.8|29108.3|29101.3|29113.3|29106.3|29103.3|29096.3|166
1618904700000|2021-04-20 07:45:00|29110.8|29103.8|29133.3|29126.3|29135.8|29128.8|29098.3|29091.3|104
1618905000000|2021-04-20 07:50:00|29130.8|29123.8|29108.3|29101.3|29133.3|29126.3|29103.3|29096.3|160
1618905300000|2021-04-20 07:55:00|29103.3|29096.3|29088.3|29081.3|29108.3|29101.3|29083.3|29076.3|71
1618905600000|2021-04-20 08:00:00|29090.8|29083.8|29070.8|29063.8|29093.3|29086.3|29063.3|29056.3|197
1618905900000|2021-04-20 08:05:00|29068.3|29061.3|29065.8|29058.8|29083.3|29076.3|29060.8|29053.8|93
1618906200000|2021-04-20 08:10:00|29063.3|29056.3|29088.3|29081.3|29093.3|29086.3|29055.8|29048.8|181
1618906500000|2021-04-20 08:15:00|29090.8|29083.8|29093.3|29086.3|29098.3|29091.3|29075.8|29068.8|69
1618906800000|2021-04-20 08:20:00|29095.8|29088.8|29103.3|29096.3|29103.3|29096.3|29088.3|29081.3|85
1618907100000|2021-04-20 08:25:00|29105.8|29098.8|29103.3|29096.3|29113.3|29106.3|29100.8|29093.8|65
1618907400000|2021-04-20 08:30:00|29105.8|29098.8|29088.3|29081.3|29108.3|29101.3|29073.3|29066.3|188
1618907700000|2021-04-20 08:35:00|29090.8|29083.8|29078.3|29071.3|29093.3|29086.3|29073.3|29066.3|88
1618908000000|2021-04-20 08:40:00|29075.8|29068.8|29058.3|29051.3|29088.3|29081.3|29053.3|29046.3|94
1618908300000|2021-04-20 08:45:00|29055.8|29048.8|29078.3|29071.3|29083.3|29076.3|29053.3|29046.3|133
1618908600000|2021-04-20 08:50:00|29075.8|29068.8|29063.3|29056.3|29075.8|29068.8|29063.3|29056.3|40
1618908900000|2021-04-20 08:55:00|29060.8|29053.8|29050.8|29043.8|29060.8|29053.8|29048.3|29041.3|118
1618909200000|2021-04-20 09:00:00|29053.3|29046.3|29053.3|29046.3|29058.3|29051.3|29035.8|29028.8|240
1618909500000|2021-04-20 09:05:00|29055.8|29048.8|29040.8|29033.8|29058.3|29051.3|29038.3|29031.3|79
1618909800000|2021-04-20 09:10:00|29038.3|29031.3|29038.3|29031.3|29048.3|29041.3|29033.3|29026.3|148
1618910100000|2021-04-20 09:15:00|29035.8|29028.8|29023.3|29016.3|29038.3|29031.3|29023.3|29016.3|62
1618910400000|2021-04-20 09:20:00|29020.8|29013.8|28983.3|28976.3|29028.3|29021.3|28973.3|28966.3|376
1618910700000|2021-04-20 09:25:00|28980.8|28973.8|28943.3|28936.3|28980.8|28973.8|28938.3|28931.3|357
1618911000000|2021-04-20 09:30:00|28948.3|28941.3|28895.8|28888.8|28948.3|28941.3|28885.8|28878.8|606
1618911300000|2021-04-20 09:35:00|28893.3|28886.3|28900.8|28893.8|28900.8|28893.8|28865.8|28858.8|225
1618911600000|2021-04-20 09:40:00|28903.3|28896.3|28878.3|28871.3|28903.3|28896.3|28835.8|28828.8|337
1618911900000|2021-04-20 09:45:00|28873.3|28866.3|28858.3|28851.3|28873.3|28866.3|28838.3|28831.3|219
1618912200000|2021-04-20 09:50:00|28855.8|28848.8|28883.3|28876.3|28890.8|28883.8|28853.3|28846.3|222
1618912500000|2021-04-20 09:55:00|28885.8|28878.8|28853.3|28846.3|28885.8|28878.8|28828.3|28821.3|263
1618912800000|2021-04-20 10:00:00|28855.8|28848.8|28838.3|28831.3|28863.3|28856.3|28823.3|28816.3|262
1618913100000|2021-04-20 10:05:00|28835.8|28828.8|28803.3|28796.3|28838.3|28831.3|28803.3|28796.3|246
1618913400000|2021-04-20 10:10:00|28800.8|28793.8|28808.3|28801.3|28813.3|28806.3|28768.3|28761.3|286
1618913700000|2021-04-20 10:15:00|28803.3|28796.3|28793.3|28786.3|28815.8|28808.8|28788.3|28781.3|129
1618914000000|2021-04-20 10:20:00|28798.3|28791.3|28798.3|28791.3|28808.3|28801.3|28788.3|28781.3|163
1618914300000|2021-04-20 10:25:00|28800.8|28793.8|28838.3|28831.3|28843.3|28836.3|28800.8|28793.8|219
1618914600000|2021-04-20 10:30:00|28840.8|28833.8|28843.3|28836.3|28855.8|28848.8|28830.8|28823.8|237
1618914900000|2021-04-20 10:35:00|28838.3|28831.3|28848.3|28841.3|28853.3|28846.3|28838.3|28831.3|108
1618915200000|2021-04-20 10:40:00|28845.8|28838.8|28783.3|28776.3|28848.3|28841.3|28758.3|28751.3|368
1618915500000|2021-04-20 10:45:00|28780.8|28773.8|28813.3|28806.3|28825.8|28818.8|28778.3|28771.3|181
1618915800000|2021-04-20 10:50:00|28815.8|28808.8|28833.3|28826.3|28833.3|28826.3|28798.3|28791.3|116
1618916100000|2021-04-20 10:55:00|28830.8|28823.8|28833.3|28826.3|28838.3|28831.3|28828.3|28821.3|70
1618916400000|2021-04-20 11:00:00|28835.8|28828.8|28813.3|28806.3|28838.3|28831.3|28808.3|28801.3|134
1618916700000|2021-04-20 11:05:00|28815.8|28808.8|28820.8|28813.8|28833.3|28826.3|28798.3|28791.3|73
1618917000000|2021-04-20 11:10:00|28823.3|28816.3|28823.3|28816.3|28833.3|28826.3|28813.3|28806.3|62
1618917300000|2021-04-20 11:15:00|28818.3|28811.3|28768.3|28761.3|28828.3|28821.3|28733.3|28726.3|711
1618917600000|2021-04-20 11:20:00|28770.8|28763.8|28713.3|28706.3|28790.8|28783.8|28703.3|28696.3|491
1618917900000|2021-04-20 11:25:00|28718.3|28711.3|28730.8|28723.8|28738.3|28731.3|28708.3|28701.3|221
1618918200000|2021-04-20 11:30:00|28728.3|28721.3|28763.3|28756.3|28768.3|28761.3|28720.8|28713.8|211
1618918500000|2021-04-20 11:35:00|28765.8|28758.8|28758.3|28751.3|28773.3|28766.3|28758.3|28751.3|134
1618918800000|2021-04-20 11:40:00|28763.3|28756.3|28753.3|28746.3|28768.3|28761.3|28743.3|28736.3|149
1618919100000|2021-04-20 11:45:00|28755.8|28748.8|28763.3|28756.3|28773.3|28766.3|28748.3|28741.3|65
1618919400000|2021-04-20 11:50:00|28765.8|28758.8|28770.8|28763.8|28773.3|28766.3|28758.3|28751.3|113
1618919700000|2021-04-20 11:55:00|28768.3|28761.3|28753.3|28746.3|28783.3|28776.3|28753.3|28746.3|202
1618920000000|2021-04-20 12:00:00|28750.8|28743.8|28763.3|28756.3|28768.3|28761.3|28750.8|28743.8|129
1618920300000|2021-04-20 12:05:00|28760.8|28753.8|28753.3|28746.3|28765.8|28758.8|28738.3|28731.3|168
1618920600000|2021-04-20 12:10:00|28750.8|28743.8|28768.3|28761.3|28768.3|28761.3|28743.3|28736.3|114
1618920900000|2021-04-20 12:15:00|28770.8|28763.8|28783.3|28776.3|28783.3|28776.3|28765.8|28758.8|151
1618921200000|2021-04-20 12:20:00|28778.3|28771.3|28763.3|28756.3|28785.8|28778.8|28753.3|28746.3|140
1618921500000|2021-04-20 12:25:00|28760.8|28753.8|28768.3|28761.3|28770.8|28763.8|28753.3|28746.3|88
1618921800000|2021-04-20 12:30:00|28765.8|28758.8|28773.3|28766.3|28778.3|28771.3|28755.8|28748.8|71
1618922100000|2021-04-20 12:35:00|28775.8|28768.8|28763.3|28756.3|28778.3|28771.3|28758.3|28751.3|117
1618922400000|2021-04-20 12:40:00|28765.8|28758.8|28773.3|28766.3|28778.3|28771.3|28763.3|28756.3|50
1618922700000|2021-04-20 12:45:00|28768.3|28761.3|28763.3|28756.3|28778.3|28771.3|28763.3|28756.3|56
1618923000000|2021-04-20 12:50:00|28765.8|28758.8|28765.8|28758.8|28773.3|28766.3|28763.3|28756.3|92
1618923300000|2021-04-20 12:55:00|28763.3|28756.3|28773.3|28766.3|28778.3|28771.3|28763.3|28756.3|70
1618923600000|2021-04-20 13:00:00|28775.8|28768.8|28780.8|28773.8|28785.8|28778.8|28768.3|28761.3|77
1618923900000|2021-04-20 13:05:00|28778.3|28771.3|28813.3|28806.3|28823.3|28816.3|28778.3|28771.3|178
1618924200000|2021-04-20 13:10:00|28818.3|28811.3|28833.3|28826.3|28838.3|28831.3|28815.8|28808.8|140
1618924500000|2021-04-20 13:15:00|28828.3|28821.3|28833.3|28826.3|28838.3|28831.3|28828.3|28821.3|69
1618924800000|2021-04-20 13:20:00|28830.8|28823.8|28828.3|28821.3|28838.3|28831.3|28813.3|28806.3|194
1618925100000|2021-04-20 13:25:00|28830.8|28823.8|28808.3|28801.3|28833.3|28826.3|28808.3|28801.3|176
1618925400000|2021-04-20 13:30:00|28813.3|28806.3|28848.3|28841.3|28858.3|28851.3|28813.3|28806.3|754
1618925700000|2021-04-20 13:35:00|28845.8|28838.8|28838.3|28831.3|28868.3|28861.3|28828.3|28821.3|475
1618926000000|2021-04-20 13:40:00|28835.8|28828.8|28820.8|28813.8|28838.3|28831.3|28818.3|28811.3|177
1618926300000|2021-04-20 13:45:00|28823.3|28816.3|28818.3|28811.3|28843.3|28836.3|28803.3|28796.3|219
1618926600000|2021-04-20 13:50:00|28808.3|28801.3|28813.3|28806.3|28818.3|28811.3|28768.3|28761.3|347
1618926900000|2021-04-20 13:55:00|28815.8|28808.8|28793.3|28786.3|28828.3|28821.3|28788.3|28781.3|207
1618927200000|2021-04-20 14:00:00|28790.8|28783.8|28748.3|28741.3|28808.3|28801.3|28738.3|28731.3|383
1618927500000|2021-04-20 14:05:00|28743.3|28736.3|28755.8|28748.8|28778.3|28771.3|28743.3|28736.3|271
1618927800000|2021-04-20 14:10:00|28753.3|28746.3|28733.3|28726.3|28770.8|28763.8|28723.3|28716.3|245
1618928100000|2021-04-20 14:15:00|28730.8|28723.8|28763.3|28756.3|28768.3|28761.3|28718.3|28711.3|351
1618928400000|2021-04-20 14:20:00|28760.8|28753.8|28773.3|28766.3|28773.3|28766.3|28748.3|28741.3|188
1618928700000|2021-04-20 14:25:00|28778.3|28771.3|28773.3|28766.3|28788.3|28781.3|28758.3|28751.3|219
1618929000000|2021-04-20 14:30:00|28770.8|28763.8|28720.8|28713.8|28773.3|28766.3|28718.3|28711.3|200
1618929300000|2021-04-20 14:35:00|28723.3|28716.3|28690.8|28683.8|28725.8|28718.8|28683.3|28676.3|322
1618929600000|2021-04-20 14:40:00|28688.3|28681.3|28648.3|28641.3|28690.8|28683.8|28633.3|28626.3|480
1618929900000|2021-04-20 14:45:00|28650.8|28643.8|28618.3|28611.3|28653.3|28646.3|28618.3|28611.3|448
1618930200000|2021-04-20 14:50:00|28615.8|28608.8|28558.3|28551.3|28618.3|28611.3|28558.3|28551.3|529
1618930500000|2021-04-20 14:55:00|28560.8|28553.8|28593.3|28586.3|28613.3|28606.3|28558.3|28551.3|508
1618930800000|2021-04-20 15:00:00|28590.8|28583.8|28618.3|28611.3|28618.3|28611.3|28578.3|28571.3|274
1618931100000|2021-04-20 15:05:00|28615.8|28608.8|28633.3|28626.3|28638.3|28631.3|28615.8|28608.8|247
1618931400000|2021-04-20 15:10:00|28638.3|28631.3|28630.8|28623.8|28648.3|28641.3|28623.3|28616.3|173
1618931700000|2021-04-20 15:15:00|28628.3|28621.3|28598.3|28591.3|28640.8|28633.8|28585.8|28578.8|411
1618932000000|2021-04-20 15:20:00|28603.3|28596.3|28523.3|28516.3|28608.3|28601.3|28523.3|28516.3|1082
1618932300000|2021-04-20 15:25:00|28525.8|28518.8|28578.3|28571.3|28583.3|28576.3|28525.8|28518.8|302
1618932600000|2021-04-20 15:30:00|28575.8|28568.8|28568.3|28561.3|28588.3|28581.3|28558.3|28551.3|347
1618932900000|2021-04-20 15:35:00|28573.3|28566.3|28563.3|28556.3|28573.3|28566.3|28528.3|28521.3|245
1618933200000|2021-04-20 15:40:00|28568.3|28561.3|28598.3|28591.3|28603.3|28596.3|28563.3|28556.3|210
1618933500000|2021-04-20 15:45:00|28600.8|28593.8|28613.3|28606.3|28618.3|28611.3|28588.3|28581.3|126
1618933800000|2021-04-20 15:50:00|28610.8|28603.8|28598.3|28591.3|28613.3|28606.3|28563.3|28556.3|224
1618934100000|2021-04-20 15:55:00|28595.8|28588.8|28568.3|28561.3|28603.3|28596.3|28568.3|28561.3|161
1618934400000|2021-04-20 16:00:00|28573.3|28566.3|28600.8|28593.8|28600.8|28593.8|28568.3|28561.3|258
1618934700000|2021-04-20 16:05:00|28598.3|28591.3|28603.3|28596.3|28613.3|28606.3|28588.3|28581.3|160
1618935000000|2021-04-20 16:10:00|28600.8|28593.8|28628.3|28621.3|28638.3|28631.3|28598.3|28591.3|221
1618935300000|2021-04-20 16:15:00|28633.3|28626.3|28623.3|28616.3|28638.3|28631.3|28620.8|28613.8|147
1618935600000|2021-04-20 16:20:00|28628.3|28621.3|28640.8|28633.8|28643.3|28636.3|28625.8|28618.8|77
1618935900000|2021-04-20 16:25:00|28643.3|28636.3|28618.3|28611.3|28643.3|28636.3|28615.8|28608.8|116
1618936200000|2021-04-20 16:30:00|28615.8|28608.8|28608.3|28601.3|28623.3|28616.3|28605.8|28598.8|92
1618936500000|2021-04-20 16:35:00|28605.8|28598.8|28613.3|28606.3|28628.3|28621.3|28603.3|28596.3|171
1618936800000|2021-04-20 16:40:00|28608.3|28601.3|28595.8|28588.8|28613.3|28606.3|28593.3|28586.3|94
1618937100000|2021-04-20 16:45:00|28593.3|28586.3|28593.3|28586.3|28598.3|28591.3|28585.8|28578.8|70
1618937400000|2021-04-20 16:50:00|28590.8|28583.8|28588.3|28581.3|28608.3|28601.3|28583.3|28576.3|77
1618937700000|2021-04-20 16:55:00|28585.8|28578.8|28618.3|28611.3|28623.3|28616.3|28585.8|28578.8|119
1618938000000|2021-04-20 17:00:00|28615.8|28608.8|28623.3|28616.3|28633.3|28626.3|28613.3|28606.3|103
1618938300000|2021-04-20 17:05:00|28620.8|28613.8|28618.3|28611.3|28625.8|28618.8|28613.3|28606.3|29
1618938600000|2021-04-20 17:10:00|28615.8|28608.8|28608.3|28601.3|28618.3|28611.3|28603.3|28596.3|42
1618938900000|2021-04-20 17:15:00|28610.8|28603.8|28623.3|28616.3|28625.8|28618.8|28603.3|28596.3|46
1618939200000|2021-04-20 17:20:00|28625.8|28618.8|28578.3|28571.3|28625.8|28618.8|28573.3|28566.3|69
1618939500000|2021-04-20 17:25:00|28575.8|28568.8|28568.3|28561.3|28578.3|28571.3|28568.3|28561.3|60
1618939800000|2021-04-20 17:30:00|28570.8|28563.8|28565.8|28558.8|28578.3|28571.3|28563.3|28556.3|34
1618940100000|2021-04-20 17:35:00|28568.3|28561.3|28573.3|28566.3|28578.3|28571.3|28558.3|28551.3|72
1618940400000|2021-04-20 17:40:00|28570.8|28563.8|28573.3|28566.3|28580.8|28573.8|28565.8|28558.8|42
1618940700000|2021-04-20 17:45:00|28570.8|28563.8|28573.3|28566.3|28588.3|28581.3|28570.8|28563.8|64
1618941000000|2021-04-20 17:50:00|28570.8|28563.8|28578.3|28571.3|28585.8|28578.8|28568.3|28561.3|92
1618941300000|2021-04-20 17:55:00|28580.8|28573.8|28593.3|28586.3|28598.3|28591.3|28578.3|28571.3|47
1618941600000|2021-04-20 18:00:00|28590.8|28583.8|28598.3|28591.3|28598.3|28591.3|28588.3|28581.3|20
1618941900000|2021-04-20 18:05:00|28600.8|28593.8|28603.3|28596.3|28608.3|28601.3|28588.3|28581.3|74
1618942200000|2021-04-20 18:10:00|28600.8|28593.8|28593.3|28586.3|28600.8|28593.8|28588.3|28581.3|37
1618942500000|2021-04-20 18:15:00|28590.8|28583.8|28580.8|28573.8|28593.3|28586.3|28578.3|28571.3|45
1618942800000|2021-04-20 18:20:00|28578.3|28571.3|28583.3|28576.3|28593.3|28586.3|28578.3|28571.3|31
1618943100000|2021-04-20 18:25:00|28580.8|28573.8|28568.3|28561.3|28583.3|28576.3|28568.3|28561.3|41
1618943400000|2021-04-20 18:30:00|28563.3|28556.3|28543.3|28536.3|28563.3|28556.3|28543.3|28536.3|89
1618943700000|2021-04-20 18:35:00|28540.8|28533.8|28548.3|28541.3|28553.3|28546.3|28538.3|28531.3|58
1618944000000|2021-04-20 18:40:00|28553.3|28546.3|28560.8|28553.8|28563.3|28556.3|28548.3|28541.3|48
1618944300000|2021-04-20 18:45:00|28558.3|28551.3|28573.3|28566.3|28575.8|28568.8|28553.3|28546.3|57
1618944600000|2021-04-20 18:50:00|28570.8|28563.8|28575.8|28568.8|28588.3|28581.3|28570.8|28563.8|71
1618944900000|2021-04-20 18:55:00|28578.3|28571.3|28553.3|28546.3|28578.3|28571.3|28543.3|28536.3|87
1618945200000|2021-04-20 19:00:00|28555.8|28548.8|28595.8|28588.8|28598.3|28591.3|28555.8|28548.8|149
1618945500000|2021-04-20 19:05:00|28598.3|28591.3|28613.3|28606.3|28618.3|28611.3|28593.3|28586.3|158
1618945800000|2021-04-20 19:10:00|28615.8|28608.8|28638.3|28631.3|28640.8|28633.8|28610.8|28603.8|131
1618946100000|2021-04-20 19:15:00|28643.3|28636.3|28643.3|28636.3|28648.3|28641.3|28635.8|28628.8|141
1618946400000|2021-04-20 19:20:00|28645.8|28638.8|28648.3|28641.3|28650.8|28643.8|28638.3|28631.3|95
1618946700000|2021-04-20 19:25:00|28650.8|28643.8|28643.3|28636.3|28653.3|28646.3|28633.3|28626.3|66
1618947000000|2021-04-20 19:30:00|28645.8|28638.8|28648.3|28641.3|28653.3|28646.3|28638.3|28631.3|108
1618947300000|2021-04-20 19:35:00|28650.8|28643.8|28653.3|28646.3|28658.3|28651.3|28643.3|28636.3|91
1618947600000|2021-04-20 19:40:00|28655.8|28648.8|28675.8|28668.8|28678.3|28671.3|28653.3|28646.3|127
1618947900000|2021-04-20 19:45:00|28678.3|28671.3|28678.3|28671.3|28683.3|28676.3|28668.3|28661.3|63
1618948200000|2021-04-20 19:50:00|28673.3|28666.3|28663.3|28656.3|28678.3|28671.3|28658.3|28651.3|144
1618948500000|2021-04-20 19:55:00|28660.8|28653.8|28633.3|28626.3|28663.3|28656.3|28625.8|28618.8|260
1618948800000|2021-04-20 20:00:00|28630.8|28623.8|28630.8|28623.8|28638.3|28631.3|28615.8|28608.8|134
1618949100000|2021-04-20 20:05:00|28628.3|28621.3|28635.8|28628.8|28638.3|28631.3|28628.3|28621.3|45
1618949400000|2021-04-20 20:10:00|28638.3|28631.3|28634.8|28619.8|28638.3|28631.3|28628.3|28617.3|36
1618949700000|2021-04-20 20:15:00|28637.3|28622.3|28637.3|28622.3|28637.3|28622.3|28629.8|28614.8|14
1618950000000|2021-04-20 20:20:00|28634.8|28619.8|28629.8|28614.8|28634.8|28619.8|28624.8|28609.8|70
1618950300000|2021-04-20 20:25:00|28627.3|28612.3|28617.3|28602.3|28629.8|28614.8|28617.3|28602.3|74
1618950600000|2021-04-20 20:30:00|28619.8|28604.8|28617.3|28602.3|28622.3|28607.3|28612.3|28597.3|28
1618950900000|2021-04-20 20:35:00|28614.8|28599.8|28612.3|28597.3|28614.8|28599.8|28612.3|28597.3|1
1618951200000|2021-04-20 20:40:00|28614.8|28599.8|28619.8|28604.8|28619.8|28604.8|28614.8|28599.8|18
1618951500000|2021-04-20 20:45:00|28617.3|28602.3|28604.8|28589.8|28619.8|28604.8|28602.3|28587.3|48
1618951800000|2021-04-20 20:50:00|28607.3|28592.3|28614.8|28599.8|28614.8|28599.8|28607.3|28592.3|24
1618952100000|2021-04-20 20:55:00|28612.3|28597.3|28601|28571|28614.8|28599.8|28592.3|28569.5|43
1618952400000|2021-04-20 21:00:00|28601.7|28571.7|28600.6|28570.6|28602|28572|28599.2|28569.2|0
1618952700000|2021-04-20 21:05:00|28600.1|28570.1|28609.9|28579.9|28613.6|28583.6|28600.1|28570.1|0
1618953000000|2021-04-20 21:10:00|28610.3|28580.3|28610|28580|28610.7|28580.7|28609.8|28579.8|0
1618953300000|2021-04-20 21:15:00|28610.4|28580.4|28611.9|28581.9|28612.2|28582.2|28610.4|28580.4|0
1618953600000|2021-04-20 21:20:00|28612.1|28582.1|28615.7|28585.7|28616.1|28586.1|28612.1|28582.1|0
1618953900000|2021-04-20 21:25:00|28616.2|28586.2|28626.4|28596.4|28626.4|28596.4|28616.2|28586.2|0
1618954200000|2021-04-20 21:30:00|28626.9|28596.9|28626.1|28596.1|28627|28597|28626.1|28596.1|0
1618954500000|2021-04-20 21:35:00|28626.3|28596.3|28623.6|28593.6|28626.4|28596.4|28618.6|28588.6|0
1618954800000|2021-04-20 21:40:00|28623.9|28593.9|28627.4|28597.4|28627.4|28597.4|28623.5|28593.5|0
1618955100000|2021-04-20 21:45:00|28627.1|28597.1|28625.8|28595.8|28627.2|28597.2|28625.5|28595.5|0
1618955400000|2021-04-20 21:50:00|28625.9|28595.9|28626|28596|28626.1|28596.1|28625.9|28595.9|0
1618955700000|2021-04-20 21:55:00|28626.2|28596.2|28622.4|28592.4|28626.4|28596.4|28621.3|28591.3|0
1618956000000|2021-04-20 22:00:00|28620.6|28590.6|28619.8|28604.8|28627.9|28604.8|28607.3|28590.6|7
1618956300000|2021-04-20 22:05:00|28622.3|28607.3|28629.8|28614.8|28632.3|28617.3|28622.3|28607.3|7
1618956600000|2021-04-20 22:10:00|28627.3|28612.3|28624.8|28609.8|28627.3|28612.3|28624.8|28609.8|0
1618956900000|2021-04-20 22:15:00|28627.3|28612.3|28627.3|28612.3|28627.3|28612.3|28624.8|28609.8|5
1618957200000|2021-04-20 22:20:00|28637.3|28622.3|28639.8|28624.8|28642.3|28627.3|28637.3|28622.3|30
1618957500000|2021-04-20 22:25:00|28642.3|28627.3|28642.3|28627.3|28644.8|28629.8|28639.8|28624.8|6
1618957800000|2021-04-20 22:30:00|28639.8|28624.8|28642.3|28627.3|28642.3|28627.3|28639.8|28624.8|25
1618958100000|2021-04-20 22:35:00|28639.8|28624.8|28647.3|28632.3|28647.3|28632.3|28639.8|28624.8|3
1618958400000|2021-04-20 22:40:00|28649.8|28634.8|28652.3|28637.3|28652.3|28637.3|28649.8|28634.8|8
1618958700000|2021-04-20 22:45:00|28654.8|28639.8|28649.8|28634.8|28657.3|28642.3|28649.8|28634.8|26
1618959000000|2021-04-20 22:50:00|28652.3|28637.3|28659.8|28644.8|28659.8|28644.8|28652.3|28637.3|12
1618959300000|2021-04-20 22:55:00|28657.3|28642.3|28659.8|28644.8|28659.8|28644.8|28657.3|28642.3|5
1618959600000|2021-04-20 23:00:00|28662.3|28647.3|28652.3|28637.3|28662.3|28647.3|28639.8|28624.8|58
1618959900000|2021-04-20 23:05:00|28654.8|28639.8|28639.8|28624.8|28657.3|28642.3|28639.8|28624.8|62
1618960200000|2021-04-20 23:10:00|28632.3|28617.3|28637.3|28622.3|28644.8|28629.8|28627.3|28612.3|68
1618960500000|2021-04-20 23:15:00|28634.8|28619.8|28632.3|28617.3|28639.8|28624.8|28624.8|28609.8|20
1618960800000|2021-04-20 23:20:00|28629.8|28614.8|28627.3|28612.3|28639.8|28624.8|28622.3|28607.3|13
1618961100000|2021-04-20 23:25:00|28622.3|28607.3|28619.8|28604.8|28624.8|28609.8|28614.8|28599.8|66
1618961400000|2021-04-20 23:30:00|28622.3|28607.3|28578.3|28571.3|28622.3|28611.3|28573.3|28566.3|22494
1618961700000|2021-04-20 23:35:00|28580.8|28573.8|28613.1|28606.1|28613.1|28606.1|28578.3|28571.3|95
1618962000000|2021-04-20 23:40:00|28608.1|28601.1|28645.6|28638.6|28663.1|28656.1|28598.1|28591.1|434
1618962300000|2021-04-20 23:45:00|28643.1|28636.1|28668.1|28661.1|28678.1|28671.1|28633.1|28626.1|307
1618962600000|2021-04-20 23:50:00|28665.6|28658.6|28595.6|28588.6|28668.1|28661.1|28588.1|28581.1|639
1618962900000|2021-04-20 23:55:00|28598.1|28591.1|28605.6|28598.6|28613.1|28606.1|28590.6|28583.6|203
1618963200000|2021-04-21 00:00:00|28608.1|28601.1|28633.1|28626.1|28658.1|28651.1|28568.1|28561.1|2316
1618963500000|2021-04-21 00:05:00|28635.6|28628.6|28718.1|28711.1|28733.1|28726.1|28598.1|28591.1|1232
1618963800000|2021-04-21 00:10:00|28715.6|28708.6|28763.1|28756.1|28778.1|28771.1|28703.1|28696.1|1173
1618964100000|2021-04-21 00:15:00|28758.1|28751.1|28653.1|28646.1|28788.1|28781.1|28648.1|28641.1|1821
1618964400000|2021-04-21 00:20:00|28658.1|28651.1|28698.1|28691.1|28713.1|28706.1|28650.6|28643.6|441
1618964700000|2021-04-21 00:25:00|28700.6|28693.6|28718.1|28711.1|28728.1|28721.1|28690.6|28683.6|499
1618965000000|2021-04-21 00:30:00|28720.6|28713.6|28740.6|28733.6|28753.1|28746.1|28695.6|28688.6|529
1618965300000|2021-04-21 00:35:00|28738.1|28731.1|28688.1|28681.1|28748.1|28741.1|28688.1|28681.1|347
1618965600000|2021-04-21 00:40:00|28690.6|28683.6|28678.1|28671.1|28718.1|28711.1|28678.1|28671.1|218
1618965900000|2021-04-21 00:45:00|28680.6|28673.6|28668.1|28661.1|28693.1|28686.1|28648.1|28641.1|480
1618966200000|2021-04-21 00:50:00|28665.6|28658.6|28663.1|28656.1|28703.1|28696.1|28663.1|28656.1|222
1618966500000|2021-04-21 00:55:00|28660.6|28653.6|28648.1|28641.1|28683.1|28676.1|28633.1|28626.1|391
1618966800000|2021-04-21 01:00:00|28645.6|28638.6|28618.1|28611.1|28653.1|28646.1|28598.1|28591.1|576
1618967100000|2021-04-21 01:05:00|28613.1|28606.1|28598.1|28591.1|28628.1|28621.1|28588.1|28581.1|855
1618967400000|2021-04-21 01:10:00|28595.6|28588.6|28593.1|28586.1|28598.1|28591.1|28578.1|28571.1|472
1618967700000|2021-04-21 01:15:00|28590.6|28583.6|28563.1|28556.1|28593.1|28586.1|28563.1|28556.1|440
1618968000000|2021-04-21 01:20:00|28560.6|28553.6|28575.6|28568.6|28578.1|28571.1|28558.1|28551.1|453
1618968300000|2021-04-21 01:25:00|28578.1|28571.1|28568.1|28561.1|28578.1|28571.1|28543.1|28536.1|472
1618968600000|2021-04-21 01:30:00|28563.1|28556.1|28578.1|28571.1|28580.6|28573.6|28543.1|28536.1|609
1618968900000|2021-04-21 01:35:00|28575.6|28568.6|28608.1|28601.1|28623.1|28616.1|28568.1|28561.1|530
1618969200000|2021-04-21 01:40:00|28610.6|28603.6|28568.1|28561.1|28615.6|28608.6|28563.1|28556.1|440
1618969500000|2021-04-21 01:45:00|28565.6|28558.6|28583.1|28576.1|28593.1|28586.1|28548.1|28541.1|524
1618969800000|2021-04-21 01:50:00|28580.6|28573.6|28553.1|28546.1|28588.1|28581.1|28548.1|28541.1|338
1618970100000|2021-04-21 01:55:00|28548.1|28541.1|28520.6|28513.6|28548.1|28541.1|28518.1|28511.1|675
1618970400000|2021-04-21 02:00:00|28523.1|28516.1|28473.1|28466.1|28523.1|28516.1|28458.1|28451.1|941
1618970700000|2021-04-21 02:05:00|28470.6|28463.6|28440.6|28433.6|28473.1|28466.1|28433.1|28426.1|1046
1618971000000|2021-04-21 02:10:00|28438.1|28431.1|28485.6|28478.6|28485.6|28478.6|28428.1|28421.1|787
1618971300000|2021-04-21 02:15:00|28483.1|28476.1|28468.1|28461.1|28493.1|28486.1|28455.6|28448.6|545
1618971600000|2021-04-21 02:20:00|28470.6|28463.6|28443.1|28436.1|28473.1|28466.1|28433.1|28426.1|393
1618971900000|2021-04-21 02:25:00|28440.6|28433.6|28458.1|28451.1|28465.6|28458.6|28438.1|28431.1|508
1618972200000|2021-04-21 02:30:00|28455.6|28448.6|28463.1|28456.1|28463.1|28456.1|28438.1|28431.1|391
1618972500000|2021-04-21 02:35:00|28458.1|28451.1|28463.1|28456.1|28473.1|28466.1|28453.1|28446.1|347
1618972800000|2021-04-21 02:40:00|28458.1|28451.1|28443.1|28436.1|28463.1|28456.1|28433.1|28426.1|334
1618973100000|2021-04-21 02:45:00|28445.6|28438.6|28438.1|28431.1|28458.1|28451.1|28438.1|28431.1|188
1618973400000|2021-04-21 02:50:00|28440.6|28433.6|28480.6|28473.6|28495.6|28488.6|28438.1|28431.1|420
1618973700000|2021-04-21 02:55:00|28483.1|28476.1|28493.1|28486.1|28498.1|28491.1|28463.1|28456.1|222
1618974000000|2021-04-21 03:00:00|28495.6|28488.6|28518.1|28511.1|28523.1|28516.1|28493.1|28486.1|282
1618974300000|2021-04-21 03:05:00|28515.6|28508.6|28528.1|28521.1|28533.1|28526.1|28508.1|28501.1|285
1618974600000|2021-04-21 03:10:00|28525.6|28518.6|28550.6|28543.6|28568.1|28561.1|28523.1|28516.1|411
1618974900000|2021-04-21 03:15:00|28553.1|28546.1|28523.1|28516.1|28563.1|28556.1|28515.6|28508.6|237
1618975200000|2021-04-21 03:20:00|28525.6|28518.6|28500.6|28493.6|28528.1|28521.1|28498.1|28491.1|227
1618975500000|2021-04-21 03:25:00|28498.1|28491.1|28533.1|28526.1|28533.1|28526.1|28493.1|28486.1|363
1618975800000|2021-04-21 03:30:00|28535.6|28528.6|28518.1|28511.1|28553.1|28546.1|28488.1|28481.1|604
1618976100000|2021-04-21 03:35:00|28523.1|28516.1|28463.1|28456.1|28533.1|28526.1|28458.1|28451.1|460
1618976400000|2021-04-21 03:40:00|28465.6|28458.6|28453.1|28446.1|28468.1|28461.1|28413.1|28406.1|1118
1618976700000|2021-04-21 03:45:00|28450.6|28443.6|28473.1|28466.1|28473.1|28466.1|28438.1|28431.1|301
1618977000000|2021-04-21 03:50:00|28470.6|28463.6|28483.1|28476.1|28483.1|28476.1|28458.1|28451.1|314
1618977300000|2021-04-21 03:55:00|28488.1|28481.1|28518.1|28511.1|28528.1|28521.1|28478.1|28471.1|576
1618977600000|2021-04-21 04:00:00|28528.1|28521.1|28543.1|28536.1|28543.1|28536.1|28503.1|28496.1|422
1618977900000|2021-04-21 04:05:00|28545.6|28538.6|28578.1|28571.1|28633.1|28626.1|28543.1|28536.1|1368
1618978200000|2021-04-21 04:10:00|28580.6|28573.6|28573.1|28566.1|28593.1|28586.1|28558.1|28551.1|190
1618978500000|2021-04-21 04:15:00|28580.6|28573.6|28588.1|28581.1|28603.1|28596.1|28568.1|28561.1|188
1618978800000|2021-04-21 04:20:00|28585.6|28578.6|28578.1|28571.1|28608.1|28601.1|28568.1|28561.1|343
1618979100000|2021-04-21 04:25:00|28580.6|28573.6|28520.6|28513.6|28583.1|28576.1|28518.1|28511.1|516
1618979400000|2021-04-21 04:30:00|28518.1|28511.1|28498.1|28491.1|28533.1|28526.1|28495.6|28488.6|478
1618979700000|2021-04-21 04:35:00|28500.6|28493.6|28503.1|28496.1|28518.1|28511.1|28500.6|28493.6|155
1618980000000|2021-04-21 04:40:00|28498.1|28491.1|28518.1|28511.1|28533.1|28526.1|28483.1|28476.1|269
1618980300000|2021-04-21 04:45:00|28513.1|28506.1|28548.1|28541.1|28553.1|28546.1|28513.1|28506.1|214
1618980600000|2021-04-21 04:50:00|28550.6|28543.6|28563.1|28556.1|28565.6|28558.6|28538.1|28531.1|192
1618980900000|2021-04-21 04:55:00|28565.6|28558.6|28553.1|28546.1|28568.1|28561.1|28550.6|28543.6|142
1618981200000|2021-04-21 05:00:00|28558.1|28551.1|28523.1|28516.1|28563.1|28556.1|28513.1|28506.1|525
1618981500000|2021-04-21 05:05:00|28518.1|28511.1|28513.1|28506.1|28528.1|28521.1|28508.1|28501.1|355
1618981800000|2021-04-21 05:10:00|28508.1|28501.1|28483.1|28476.1|28530.6|28523.6|28483.1|28476.1|486
1618982100000|2021-04-21 05:15:00|28485.6|28478.6|28498.1|28491.1|28498.1|28491.1|28468.1|28461.1|392
1618982400000|2021-04-21 05:20:00|28495.6|28488.6|28513.1|28506.1|28523.1|28516.1|28493.1|28486.1|355
1618982700000|2021-04-21 05:25:00|28510.6|28503.6|28533.1|28526.1|28538.1|28531.1|28510.6|28503.6|371
1618983000000|2021-04-21 05:30:00|28528.1|28521.1|28535.6|28528.6|28545.6|28538.6|28520.6|28513.6|423
1618983300000|2021-04-21 05:35:00|28533.1|28526.1|28525.6|28518.6|28548.1|28541.1|28518.1|28511.1|557
1618983600000|2021-04-21 05:40:00|28528.1|28521.1|28523.1|28516.1|28530.6|28523.6|28513.1|28506.1|370
1618983900000|2021-04-21 05:45:00|28518.1|28511.1|28498.1|28491.1|28523.1|28516.1|28498.1|28491.1|526
1618984200000|2021-04-21 05:50:00|28495.6|28488.6|28498.1|28491.1|28510.6|28503.6|28493.1|28486.1|865
1618984500000|2021-04-21 05:55:00|28500.6|28493.6|28500.6|28493.6|28538.1|28531.1|28493.1|28486.1|1693
1618984800000|2021-04-21 06:00:00|28503.1|28496.1|28523.1|28516.1|28523.1|28516.1|28483.1|28476.1|2474
1618985100000|2021-04-21 06:05:00|28518.1|28511.1|28493.1|28486.1|28528.1|28521.1|28483.1|28476.1|1429
1618985400000|2021-04-21 06:10:00|28488.1|28481.1|28550.6|28543.6|28553.1|28546.1|28468.1|28461.1|1018
1618985700000|2021-04-21 06:15:00|28548.1|28541.1|28553.1|28546.1|28558.1|28551.1|28528.1|28521.1|684
1618986000000|2021-04-21 06:20:00|28550.6|28543.6|28558.1|28551.1|28568.1|28561.1|28548.1|28541.1|347
1618986300000|2021-04-21 06:25:00|28560.6|28553.6|28575.6|28568.6|28578.1|28571.1|28558.1|28551.1|132
1618986600000|2021-04-21 06:30:00|28578.1|28571.1|28590.6|28583.6|28598.1|28591.1|28575.6|28568.6|389
1618986900000|2021-04-21 06:35:00|28588.1|28581.1|28605.6|28598.6|28613.1|28606.1|28588.1|28581.1|322
1618987200000|2021-04-21 06:40:00|28608.1|28601.1|28608.1|28601.1|28608.1|28601.1|28603.1|28596.1|49
1618987500000|2021-04-21 06:45:00|28603.1|28596.1|28598.1|28591.1|28613.1|28606.1|28598.1|28591.1|46
1618987800000|2021-04-21 06:50:00|28595.6|28588.6|28590.6|28583.6|28603.1|28596.1|28588.1|28581.1|65
1618988100000|2021-04-21 06:55:00|28588.1|28581.1|28593.1|28586.1|28603.1|28596.1|28588.1|28581.1|91
1618988400000|2021-04-21 07:00:00|28590.6|28583.6|28608.1|28601.1|28628.1|28621.1|28588.1|28581.1|351
1618988700000|2021-04-21 07:05:00|28610.6|28603.6|28615.6|28608.6|28643.1|28636.1|28598.1|28591.1|339
1618989000000|2021-04-21 07:10:00|28613.1|28606.1|28600.6|28593.6|28628.1|28621.1|28598.1|28591.1|62
1618989300000|2021-04-21 07:15:00|28603.1|28596.1|28593.1|28586.1|28613.1|28606.1|28593.1|28586.1|258
1618989600000|2021-04-21 07:20:00|28598.1|28591.1|28653.1|28646.1|28658.1|28651.1|28598.1|28591.1|435
1618989900000|2021-04-21 07:25:00|28648.1|28641.1|28595.6|28588.6|28648.1|28641.1|28588.1|28581.1|209
1618990200000|2021-04-21 07:30:00|28598.1|28591.1|28598.1|28591.1|28618.1|28611.1|28568.1|28561.1|335
1618990500000|2021-04-21 07:35:00|28600.6|28593.6|28623.1|28616.1|28633.1|28626.1|28590.6|28583.6|71
1618990800000|2021-04-21 07:40:00|28625.6|28618.6|28648.1|28641.1|28653.1|28646.1|28623.1|28616.1|161
1618991100000|2021-04-21 07:45:00|28653.1|28646.1|28660.6|28653.6|28678.1|28671.1|28640.6|28633.6|219
1618991400000|2021-04-21 07:50:00|28663.1|28656.1|28660.6|28653.6|28670.6|28663.6|28655.6|28648.6|57
1618991700000|2021-04-21 07:55:00|28663.1|28656.1|28668.1|28661.1|28678.1|28671.1|28658.1|28651.1|48
1618992000000|2021-04-21 08:00:00|28670.6|28663.6|28668.1|28661.1|28675.6|28668.6|28668.1|28661.1|76
1618992300000|2021-04-21 08:05:00|28665.6|28658.6|28688.1|28681.1|28688.1|28681.1|28653.1|28646.1|165
1618992600000|2021-04-21 08:10:00|28685.6|28678.6|28678.1|28671.1|28693.1|28686.1|28673.1|28666.1|174
1618992900000|2021-04-21 08:15:00|28680.6|28673.6|28673.1|28666.1|28698.1|28691.1|28670.6|28663.6|134
1618993200000|2021-04-21 08:20:00|28670.6|28663.6|28663.1|28656.1|28680.6|28673.6|28658.1|28651.1|123
1618993500000|2021-04-21 08:25:00|28660.6|28653.6|28665.6|28658.6|28675.6|28668.6|28660.6|28653.6|73
1618993800000|2021-04-21 08:30:00|28663.1|28656.1|28628.1|28621.1|28668.1|28661.1|28628.1|28621.1|359
1618994100000|2021-04-21 08:35:00|28633.1|28626.1|28613.1|28606.1|28638.1|28631.1|28608.1|28601.1|178
1618994400000|2021-04-21 08:40:00|28615.6|28608.6|28595.6|28588.6|28628.1|28621.1|28593.1|28586.1|371
1618994700000|2021-04-21 08:45:00|28593.1|28586.1|28585.6|28578.6|28608.1|28601.1|28585.6|28578.6|169
1618995000000|2021-04-21 08:50:00|28588.1|28581.1|28623.1|28616.1|28628.1|28621.1|28585.6|28578.6|211
1618995300000|2021-04-21 08:55:00|28628.1|28621.1|28643.1|28636.1|28648.1|28641.1|28613.1|28606.1|98
1618995600000|2021-04-21 09:00:00|28640.6|28633.6|28628.1|28621.1|28650.6|28643.6|28628.1|28621.1|96
1618995900000|2021-04-21 09:05:00|28625.6|28618.6|28638.1|28631.1|28653.1|28646.1|28620.6|28613.6|76
1618996200000|2021-04-21 09:10:00|28640.6|28633.6|28628.1|28621.1|28645.6|28638.6|28628.1|28621.1|38
1618996500000|2021-04-21 09:15:00|28623.1|28616.1|28623.1|28616.1|28635.6|28628.6|28610.6|28603.6|57
1618996800000|2021-04-21 09:20:00|28625.6|28618.6|28628.1|28621.1|28630.6|28623.6|28618.1|28611.1|17
1618997100000|2021-04-21 09:25:00|28623.1|28616.1|28625.6|28618.6|28628.1|28621.1|28618.1|28611.1|14
1618997400000|2021-04-21 09:30:00|28623.1|28616.1|28608.1|28601.1|28628.1|28621.1|28608.1|28601.1|46
1618997700000|2021-04-21 09:35:00|28603.1|28596.1|28578.1|28571.1|28603.1|28596.1|28568.1|28561.1|172
1618998000000|2021-04-21 09:40:00|28575.6|28568.6|28578.1|28571.1|28588.1|28581.1|28558.1|28551.1|124
1618998300000|2021-04-21 09:45:00|28575.6|28568.6|28588.1|28581.1|28588.1|28581.1|28568.1|28561.1|64
1618998600000|2021-04-21 09:50:00|28593.1|28586.1|28583.1|28576.1|28598.1|28591.1|28580.6|28573.6|75
1618998900000|2021-04-21 09:55:00|28580.6|28573.6|28568.1|28561.1|28583.1|28576.1|28563.1|28556.1|75
1618999200000|2021-04-21 10:00:00|28565.6|28558.6|28568.1|28561.1|28573.1|28566.1|28558.1|28551.1|57
1618999500000|2021-04-21 10:05:00|28565.6|28558.6|28580.6|28573.6|28590.6|28583.6|28558.1|28551.1|56
1618999800000|2021-04-21 10:10:00|28583.1|28576.1|28575.6|28568.6|28588.1|28581.1|28570.6|28563.6|56
1619000100000|2021-04-21 10:15:00|28573.1|28566.1|28548.1|28541.1|28598.1|28591.1|28543.1|28536.1|98
1619000400000|2021-04-21 10:20:00|28553.1|28546.1|28545.6|28538.6|28555.6|28548.6|28543.1|28536.1|126
1619000700000|2021-04-21 10:25:00|28548.1|28541.1|28568.1|28561.1|28573.1|28566.1|28543.1|28536.1|68
1619001000000|2021-04-21 10:30:00|28573.1|28566.1|28578.1|28571.1|28593.1|28586.1|28573.1|28566.1|57
1619001300000|2021-04-21 10:35:00|28580.6|28573.6|28600.6|28593.6|28603.1|28596.1|28578.1|28571.1|63
1619001600000|2021-04-21 10:40:00|28603.1|28596.1|28608.1|28601.1|28615.6|28608.6|28598.1|28591.1|74
1619001900000|2021-04-21 10:45:00|28605.6|28598.6|28625.6|28618.6|28628.1|28621.1|28598.1|28591.1|104
1619002200000|2021-04-21 10:50:00|28628.1|28621.1|28623.1|28616.1|28648.1|28641.1|28623.1|28616.1|89
1619002500000|2021-04-21 10:55:00|28628.1|28621.1|28653.1|28646.1|28653.1|28646.1|28623.1|28616.1|123
1619002800000|2021-04-21 11:00:00|28655.6|28648.6|28653.1|28646.1|28658.1|28651.1|28640.6|28633.6|96
1619003100000|2021-04-21 11:05:00|28650.6|28643.6|28633.1|28626.1|28658.1|28651.1|28633.1|28626.1|39
1619003400000|2021-04-21 11:10:00|28638.1|28631.1|28638.1|28631.1|28643.1|28636.1|28635.6|28628.6|73
1619003700000|2021-04-21 11:15:00|28640.6|28633.6|28648.1|28641.1|28648.1|28641.1|28633.1|28626.1|43
1619004000000|2021-04-21 11:20:00|28645.6|28638.6|28643.1|28636.1|28648.1|28641.1|28640.6|28633.6|24
1619004300000|2021-04-21 11:25:00|28640.6|28633.6|28633.1|28626.1|28648.1|28641.1|28630.6|28623.6|40
1619004600000|2021-04-21 11:30:00|28630.6|28623.6|28628.1|28621.1|28643.1|28636.1|28628.1|28621.1|33
1619004900000|2021-04-21 11:35:00|28623.1|28616.1|28620.6|28613.6|28625.6|28618.6|28615.6|28608.6|66
1619005200000|2021-04-21 11:40:00|28623.1|28616.1|28618.1|28611.1|28628.1|28621.1|28610.6|28603.6|58
1619005500000|2021-04-21 11:45:00|28615.6|28608.6|28608.1|28601.1|28623.1|28616.1|28608.1|28601.1|30
1619005800000|2021-04-21 11:50:00|28603.1|28596.1|28608.1|28601.1|28610.6|28603.6|28600.6|28593.6|115
1619006100000|2021-04-21 11:55:00|28610.6|28603.6|28613.1|28606.1|28615.6|28608.6|28608.1|28601.1|113
1619006400000|2021-04-21 12:00:00|28610.6|28603.6|28593.1|28586.1|28613.1|28606.1|28580.6|28573.6|77
1619006700000|2021-04-21 12:05:00|28598.1|28591.1|28590.6|28583.6|28598.1|28591.1|28588.1|28581.1|32
1619007000000|2021-04-21 12:10:00|28593.1|28586.1|28605.6|28598.6|28605.6|28598.6|28590.6|28583.6|82
1619007300000|2021-04-21 12:15:00|28603.1|28596.1|28598.1|28591.1|28608.1|28601.1|28598.1|28591.1|51
1619007600000|2021-04-21 12:20:00|28595.6|28588.6|28583.1|28576.1|28598.1|28591.1|28578.1|28571.1|63
1619007900000|2021-04-21 12:25:00|28580.6|28573.6|28583.1|28576.1|28583.1|28576.1|28573.1|28566.1|49
1619008200000|2021-04-21 12:30:00|28578.1|28571.1|28558.1|28551.1|28583.1|28576.1|28548.1|28541.1|185
1619008500000|2021-04-21 12:35:00|28555.6|28548.6|28525.6|28518.6|28558.1|28551.1|28518.1|28511.1|253
1619008800000|2021-04-21 12:40:00|28528.1|28521.1|28530.6|28523.6|28535.6|28528.6|28513.1|28506.1|90
1619009100000|2021-04-21 12:45:00|28533.1|28526.1|28535.6|28528.6|28540.6|28533.6|28528.1|28521.1|106
1619009400000|2021-04-21 12:50:00|28533.1|28526.1|28518.1|28511.1|28535.6|28528.6|28513.1|28506.1|136
1619009700000|2021-04-21 12:55:00|28520.6|28513.6|28518.1|28511.1|28528.1|28521.1|28518.1|28511.1|38
1619010000000|2021-04-21 13:00:00|28520.6|28513.6|28528.1|28521.1|28533.1|28526.1|28518.1|28511.1|127
1619010300000|2021-04-21 13:05:00|28533.1|28526.1|28548.1|28541.1|28553.1|28546.1|28528.1|28521.1|70
1619010600000|2021-04-21 13:10:00|28545.6|28538.6|28533.1|28526.1|28548.1|28541.1|28530.6|28523.6|53
1619010900000|2021-04-21 13:15:00|28535.6|28528.6|28518.1|28511.1|28543.1|28536.1|28518.1|28511.1|77
1619011200000|2021-04-21 13:20:00|28513.1|28506.1|28498.1|28491.1|28528.1|28521.1|28490.6|28483.6|146
1619011500000|2021-04-21 13:25:00|28495.6|28488.6|28508.1|28501.1|28513.1|28506.1|28493.1|28486.1|99
1619011800000|2021-04-21 13:30:00|28505.6|28498.6|28543.1|28536.1|28553.1|28546.1|28505.6|28498.6|459
1619012100000|2021-04-21 13:35:00|28540.6|28533.6|28558.1|28551.1|28568.1|28561.1|28530.6|28523.6|174
1619012400000|2021-04-21 13:40:00|28553.1|28546.1|28575.6|28568.6|28578.1|28571.1|28548.1|28541.1|295
1619012700000|2021-04-21 13:45:00|28573.1|28566.1|28628.1|28621.1|28638.1|28631.1|28573.1|28566.1|502
1619013000000|2021-04-21 13:50:00|28633.1|28626.1|28633.1|28626.1|28643.1|28636.1|28608.1|28601.1|367
1619013300000|2021-04-21 13:55:00|28638.1|28631.1|28653.1|28646.1|28653.1|28646.1|28623.1|28616.1|109
1619013600000|2021-04-21 14:00:00|28658.1|28651.1|28663.1|28656.1|28683.1|28676.1|28658.1|28651.1|425
1619013900000|2021-04-21 14:05:00|28668.1|28661.1|28668.1|28661.1|28678.1|28671.1|28648.1|28641.1|174
1619014200000|2021-04-21 14:10:00|28665.6|28658.6|28673.1|28666.1|28693.1|28686.1|28663.1|28656.1|240
1619014500000|2021-04-21 14:15:00|28670.6|28663.6|28670.6|28663.6|28683.1|28676.1|28643.1|28636.1|192
1619014800000|2021-04-21 14:20:00|28668.1|28661.1|28693.1|28686.1|28698.1|28691.1|28648.1|28641.1|168
1619015100000|2021-04-21 14:25:00|28695.6|28688.6|28695.6|28688.6|28720.6|28713.6|28693.1|28686.1|374
1619015400000|2021-04-21 14:30:00|28693.1|28686.1|28665.6|28658.6|28703.1|28696.1|28663.1|28656.1|296
1619015700000|2021-04-21 14:35:00|28668.1|28661.1|28673.1|28666.1|28693.1|28686.1|28663.1|28656.1|96
1619016000000|2021-04-21 14:40:00|28675.6|28668.6|28698.1|28691.1|28703.1|28696.1|28673.1|28666.1|97
1619016300000|2021-04-21 14:45:00|28700.6|28693.6|28688.1|28681.1|28708.1|28701.1|28683.1|28676.1|93
1619016600000|2021-04-21 14:50:00|28690.6|28683.6|28683.1|28676.1|28703.1|28696.1|28678.1|28671.1|79
1619016900000|2021-04-21 14:55:00|28685.6|28678.6|28693.1|28686.1|28703.1|28696.1|28678.1|28671.1|106
1619017200000|2021-04-21 15:00:00|28695.6|28688.6|28738.1|28731.1|28748.1|28741.1|28688.1|28681.1|452
1619017500000|2021-04-21 15:05:00|28740.6|28733.6|28738.1|28731.1|28748.1|28741.1|28730.6|28723.6|243
1619017800000|2021-04-21 15:10:00|28735.6|28728.6|28738.1|28731.1|28748.1|28741.1|28725.6|28718.6|111
1619018100000|2021-04-21 15:15:00|28735.6|28728.6|28733.1|28726.1|28748.1|28741.1|28728.1|28721.1|192
1619018400000|2021-04-21 15:20:00|28730.6|28723.6|28708.1|28701.1|28735.6|28728.6|28703.1|28696.1|134
1619018700000|2021-04-21 15:25:00|28705.6|28698.6|28708.1|28701.1|28713.1|28706.1|28688.1|28681.1|160
1619019000000|2021-04-21 15:30:00|28705.6|28698.6|28723.1|28716.1|28723.1|28716.1|28703.1|28696.1|195
1619019300000|2021-04-21 15:35:00|28718.1|28711.1|28733.1|28726.1|28733.1|28726.1|28713.1|28706.1|200
1619019600000|2021-04-21 15:40:00|28735.6|28728.6|28738.1|28731.1|28738.1|28731.1|28728.1|28721.1|94
1619019900000|2021-04-21 15:45:00|28743.1|28736.1|28753.1|28746.1|28758.1|28751.1|28738.1|28731.1|224
1619020200000|2021-04-21 15:50:00|28758.1|28751.1|28773.1|28766.1|28778.1|28771.1|28758.1|28751.1|290
1619020500000|2021-04-21 15:55:00|28775.6|28768.6|28783.1|28776.1|28793.1|28786.1|28773.1|28766.1|453
1619020800000|2021-04-21 16:00:00|28788.1|28781.1|28810.6|28803.6|28823.1|28816.1|28783.1|28776.1|351
1619021100000|2021-04-21 16:05:00|28808.1|28801.1|28793.1|28786.1|28813.1|28806.1|28793.1|28786.1|137
1619021400000|2021-04-21 16:10:00|28790.6|28783.6|28803.1|28796.1|28813.1|28806.1|28790.6|28783.6|130
1619021700000|2021-04-21 16:15:00|28800.6|28793.6|28813.1|28806.1|28818.1|28811.1|28798.1|28791.1|127
1619022000000|2021-04-21 16:20:00|28810.6|28803.6|28808.1|28801.1|28818.1|28811.1|28803.1|28796.1|168
1619022300000|2021-04-21 16:25:00|28803.1|28796.1|28783.1|28776.1|28803.1|28796.1|28783.1|28776.1|174
1619022600000|2021-04-21 16:30:00|28788.1|28781.1|28778.1|28771.1|28798.1|28791.1|28778.1|28771.1|111
1619022900000|2021-04-21 16:35:00|28783.1|28776.1|28793.1|28786.1|28793.1|28786.1|28783.1|28776.1|104
1619023200000|2021-04-21 16:40:00|28790.6|28783.6|28793.1|28786.1|28798.1|28791.1|28785.6|28778.6|50
1619023500000|2021-04-21 16:45:00|28795.6|28788.6|28778.1|28771.1|28798.1|28791.1|28770.6|28763.6|133
1619023800000|2021-04-21 16:50:00|28783.1|28776.1|28783.1|28776.1|28793.1|28786.1|28775.6|28768.6|65
1619024100000|2021-04-21 16:55:00|28785.6|28778.6|28785.6|28778.6|28790.6|28783.6|28773.1|28766.1|97
1619024400000|2021-04-21 17:00:00|28783.1|28776.1|28808.1|28801.1|28808.1|28801.1|28783.1|28776.1|175
1619024700000|2021-04-21 17:05:00|28818.1|28811.1|28818.1|28811.1|28818.1|28811.1|28798.1|28791.1|170
1619025000000|2021-04-21 17:10:00|28815.6|28808.6|28808.1|28801.1|28823.1|28816.1|28808.1|28801.1|90
1619025300000|2021-04-21 17:15:00|28805.6|28798.6|28813.1|28806.1|28818.1|28811.1|28800.6|28793.6|155
1619025600000|2021-04-21 17:20:00|28815.6|28808.6|28818.1|28811.1|28823.1|28816.1|28813.1|28806.1|111
1619025900000|2021-04-21 17:25:00|28815.6|28808.6|28798.1|28791.1|28815.6|28808.6|28798.1|28791.1|94
1619026200000|2021-04-21 17:30:00|28800.6|28793.6|28805.6|28798.6|28813.1|28806.1|28795.6|28788.6|71
1619026500000|2021-04-21 17:35:00|28803.1|28796.1|28808.1|28801.1|28813.1|28806.1|28803.1|28796.1|58
1619026800000|2021-04-21 17:40:00|28803.1|28796.1|28800.6|28793.6|28808.1|28801.1|28798.1|28791.1|54
1619027100000|2021-04-21 17:45:00|28803.1|28796.1|28803.1|28796.1|28808.1|28801.1|28798.1|28791.1|57
1619027400000|2021-04-21 17:50:00|28805.6|28798.6|28803.1|28796.1|28813.1|28806.1|28803.1|28796.1|14
1619027700000|2021-04-21 17:55:00|28805.6|28798.6|28823.1|28816.1|28823.1|28816.1|28803.1|28796.1|41
1619028000000|2021-04-21 18:00:00|28825.6|28818.6|28828.1|28821.1|28843.1|28836.1|28825.6|28818.6|70
1619028300000|2021-04-21 18:05:00|28830.6|28823.6|28833.1|28826.1|28840.6|28833.6|28828.1|28821.1|53
1619028600000|2021-04-21 18:10:00|28830.6|28823.6|28833.1|28826.1|28840.6|28833.6|28828.1|28821.1|26
1619028900000|2021-04-21 18:15:00|28830.6|28823.6|28830.6|28823.6|28843.1|28836.1|28828.1|28821.1|43
1619029200000|2021-04-21 18:20:00|28833.1|28826.1|28820.6|28813.6|28833.1|28826.1|28818.1|28811.1|75
1619029500000|2021-04-21 18:25:00|28818.1|28811.1|28808.1|28801.1|28823.1|28816.1|28808.1|28801.1|103
1619029800000|2021-04-21 18:30:00|28813.1|28806.1|28823.1|28816.1|28828.1|28821.1|28813.1|28806.1|45
1619030100000|2021-04-21 18:35:00|28818.1|28811.1|28818.1|28811.1|28825.6|28818.6|28818.1|28811.1|50
1619030400000|2021-04-21 18:40:00|28813.1|28806.1|28808.1|28801.1|28820.6|28813.6|28803.1|28796.1|61
1619030700000|2021-04-21 18:45:00|28810.6|28803.6|28808.1|28801.1|28818.1|28811.1|28803.1|28796.1|78
1619031000000|2021-04-21 18:50:00|28805.6|28798.6|28828.1|28821.1|28828.1|28821.1|28803.1|28796.1|63
1619031300000|2021-04-21 18:55:00|28825.6|28818.6|28823.1|28816.1|28838.1|28831.1|28823.1|28816.1|70
1619031600000|2021-04-21 19:00:00|28818.1|28811.1|28848.1|28841.1|28848.1|28841.1|28818.1|28811.1|163
1619031900000|2021-04-21 19:05:00|28853.1|28846.1|28845.6|28838.6|28863.1|28856.1|28830.6|28823.6|296
1619032200000|2021-04-21 19:10:00|28843.1|28836.1|28858.1|28851.1|28873.1|28866.1|28843.1|28836.1|73
1619032500000|2021-04-21 19:15:00|28863.1|28856.1|28845.6|28838.6|28863.1|28856.1|28835.6|28828.6|38
1619032800000|2021-04-21 19:20:00|28843.1|28836.1|28843.1|28836.1|28845.6|28838.6|28838.1|28831.1|35
1619033100000|2021-04-21 19:25:00|28845.6|28838.6|28845.6|28838.6|28848.1|28841.1|28838.1|28831.1|28
1619033400000|2021-04-21 19:30:00|28848.1|28841.1|28878.1|28871.1|28888.1|28881.1|28848.1|28841.1|98
1619033700000|2021-04-21 19:35:00|28880.6|28873.6|28873.1|28866.1|28883.1|28876.1|28870.6|28863.6|90
1619034000000|2021-04-21 19:40:00|28875.6|28868.6|28885.6|28878.6|28893.1|28886.1|28863.1|28856.1|144
1619034300000|2021-04-21 19:45:00|28888.1|28881.1|28893.1|28886.1|28898.1|28891.1|28878.1|28871.1|45
1619034600000|2021-04-21 19:50:00|28898.1|28891.1|28885.6|28878.6|28898.1|28891.1|28873.1|28866.1|77
1619034900000|2021-04-21 19:55:00|28883.1|28876.1|28893.1|28886.1|28898.1|28891.1|28875.6|28868.6|135
1619035200000|2021-04-21 20:00:00|28888.1|28881.1|28873.1|28866.1|28888.1|28881.1|28873.1|28866.1|93
1619035500000|2021-04-21 20:05:00|28875.6|28868.6|28878.1|28871.1|28883.1|28876.1|28875.6|28868.6|34
1619035800000|2021-04-21 20:10:00|28873.1|28866.1|28887.1|28872.1|28887.1|28876.1|28873.1|28866.1|69
1619036100000|2021-04-21 20:15:00|28889.6|28874.6|28909.6|28894.6|28919.6|28904.6|28889.6|28874.6|165
1619036400000|2021-04-21 20:20:00|28912.1|28897.1|28889.6|28874.6|28912.1|28897.1|28884.6|28869.6|64
1619036700000|2021-04-21 20:25:00|28887.1|28872.1|28879.6|28864.6|28892.1|28877.1|28877.1|28862.1|35
1619037000000|2021-04-21 20:30:00|28877.1|28862.1|28877.1|28862.1|28879.6|28864.6|28874.6|28859.6|8
1619037300000|2021-04-21 20:35:00|28874.6|28859.6|28877.1|28862.1|28879.6|28864.6|28874.6|28859.6|2
1619037600000|2021-04-21 20:40:00|28882.1|28867.1|28882.1|28867.1|28882.1|28867.1|28882.1|28867.1|1
1619037900000|2021-04-21 20:45:00|28874.6|28859.6|28874.6|28859.6|28874.6|28859.6|28872.1|28857.1|23
1619038200000|2021-04-21 20:50:00|28864.6|28849.6|28867.1|28852.1|28872.1|28857.1|28864.6|28849.6|33
1619038500000|2021-04-21 20:55:00|28864.6|28849.6|28865.1|28835.1|28879.6|28864.6|28859.6|28833.9|33
1619038800000|2021-04-21 21:00:00|28866|28836|28866.6|28836.6|28867.2|28837.2|28865.3|28835.3|0
1619039100000|2021-04-21 21:05:00|28866.3|28836.3|28866.2|28836.2|28866.8|28836.8|28864.5|28834.5|0
1619039400000|2021-04-21 21:10:00|28864.3|28834.3|28868.7|28838.7|28868.7|28838.7|28864.3|28834.3|0
1619039700000|2021-04-21 21:15:00|28868.6|28838.6|28870.7|28840.7|28870.7|28840.7|28868.3|28838.3|0
1619040000000|2021-04-21 21:20:00|28869.6|28839.6|28868.7|28838.7|28871.4|28841.4|28868.7|28838.7|0
1619040300000|2021-04-21 21:25:00|28870.1|28840.1|28865.8|28835.8|28870.1|28840.1|28865|28835|0
1619040600000|2021-04-21 21:30:00|28865.6|28835.6|28864.4|28834.4|28865.6|28835.6|28864.4|28834.4|0
1619040900000|2021-04-21 21:35:00|28866.5|28836.5|28866.2|28836.2|28866.5|28836.5|28865|28835|0
1619041200000|2021-04-21 21:40:00|28865.7|28835.7|28867|28837|28867|28837|28865.7|28835.7|0
1619041500000|2021-04-21 21:45:00|28867.3|28837.3|28866.7|28836.7|28867.3|28837.3|28866.7|28836.7|0
1619041800000|2021-04-21 21:50:00|28865.4|28835.4|28865.7|28835.7|28865.8|28835.8|28865.4|28835.4|0
1619042100000|2021-04-21 21:55:00|28866.2|28836.2|28866.4|28836.4|28868.3|28838.3|28865.2|28835.2|0
1619042400000|2021-04-21 22:00:00|28870.2|28840.2|28889.6|28874.6|28892.1|28877.1|28866.6|28836.6|11
1619042700000|2021-04-21 22:05:00|28894.6|28879.6|28874.6|28859.6|28894.6|28879.6|28874.6|28859.6|20
1619043000000|2021-04-21 22:10:00|28877.1|28862.1|28877.1|28862.1|28879.6|28864.6|28874.6|28859.6|1
1619043300000|2021-04-21 22:15:00|28879.6|28864.6|28879.6|28864.6|28882.1|28867.1|28874.6|28859.6|4
1619043600000|2021-04-21 22:20:00|28882.1|28867.1|28889.6|28874.6|28889.6|28874.6|28879.6|28864.6|4
1619044200000|2021-04-21 22:30:00|28887.1|28872.1|28887.1|28872.1|28887.1|28872.1|28887.1|28872.1|0
1619044500000|2021-04-21 22:35:00|28884.6|28869.6|28874.6|28859.6|28884.6|28869.6|28874.6|28859.6|4
1619044800000|2021-04-21 22:40:00|28872.1|28857.1|28864.6|28849.6|28872.1|28857.1|28864.6|28849.6|6
1619045100000|2021-04-21 22:45:00|28862.1|28847.1|28862.1|28847.1|28864.6|28849.6|28859.6|28844.6|1
1619045400000|2021-04-21 22:50:00|28864.6|28849.6|28864.6|28849.6|28864.6|28849.6|28862.1|28847.1|6
1619045700000|2021-04-21 22:55:00|28867.1|28852.1|28862.1|28847.1|28867.1|28852.1|28859.6|28844.6|3
1619046000000|2021-04-21 23:00:00|28854.6|28839.6|28854.6|28839.6|28862.1|28847.1|28852.1|28837.1|8
1619046300000|2021-04-21 23:05:00|28857.1|28842.1|28857.1|28842.1|28857.1|28842.1|28852.1|28837.1|13
1619046600000|2021-04-21 23:10:00|28854.6|28839.6|28877.1|28862.1|28877.1|28862.1|28854.6|28839.6|39
1619046900000|2021-04-21 23:15:00|28879.6|28864.6|28882.1|28867.1|28882.1|28867.1|28879.6|28864.6|8
1619047200000|2021-04-21 23:20:00|28892.1|28877.1|28867.1|28852.1|28892.1|28877.1|28864.6|28849.6|46
1619047500000|2021-04-21 23:25:00|28869.6|28854.6|28877.1|28862.1|28877.1|28862.1|28862.1|28847.1|31
1619047800000|2021-04-21 23:30:00|28869.6|28854.6|28838.1|28831.1|28869.6|28861.1|28823.1|28816.1|21370
1619048100000|2021-04-21 23:35:00|28843.1|28836.1|28833.1|28826.1|28843.1|28836.1|28818.1|28811.1|152
1619048400000|2021-04-21 23:40:00|28830.6|28823.6|28845.6|28838.6|28858.1|28851.1|28808.1|28801.1|365
1619048700000|2021-04-21 23:45:00|28848.1|28841.1|28843.1|28836.1|28853.1|28846.1|28818.1|28811.1|215
1619049000000|2021-04-21 23:50:00|28848.1|28841.1|28890.6|28883.6|28915.6|28908.6|28843.1|28836.1|709
1619049300000|2021-04-21 23:55:00|28893.1|28886.1|28903.1|28896.1|28913.1|28906.1|28880.6|28873.6|354
1619049600000|2021-04-22 00:00:00|28905.6|28898.6|28863.1|28856.1|28953.1|28946.1|28858.1|28851.1|1802
1619049900000|2021-04-22 00:05:00|28868.1|28861.1|28853.1|28846.1|28885.6|28878.6|28823.1|28816.1|870
1619050200000|2021-04-22 00:10:00|28848.1|28841.1|28823.1|28816.1|28853.1|28846.1|28823.1|28816.1|556
1619050500000|2021-04-22 00:15:00|28825.6|28818.6|28805.6|28798.6|28853.1|28846.1|28798.1|28791.1|608
1619050800000|2021-04-22 00:20:00|28803.1|28796.1|28848.1|28841.1|28848.1|28841.1|28803.1|28796.1|385
1619051100000|2021-04-22 00:25:00|28850.6|28843.6|28853.1|28846.1|28858.1|28851.1|28838.1|28831.1|275
1619051400000|2021-04-22 00:30:00|28855.6|28848.6|28833.1|28826.1|28878.1|28871.1|28828.1|28821.1|404
1619051700000|2021-04-22 00:35:00|28830.6|28823.6|28850.6|28843.6|28873.1|28866.1|28830.6|28823.6|293
1619052000000|2021-04-22 00:40:00|28848.1|28841.1|28868.1|28861.1|28868.1|28861.1|28843.1|28836.1|336
1619052300000|2021-04-22 00:45:00|28873.1|28866.1|28913.1|28906.1|28923.1|28916.1|28858.1|28851.1|1009
1619052600000|2021-04-22 00:50:00|28908.1|28901.1|28883.1|28876.1|28915.6|28908.6|28878.1|28871.1|555
1619052900000|2021-04-22 00:55:00|28880.6|28873.6|28868.1|28861.1|28883.1|28876.1|28863.1|28856.1|266
1619053200000|2021-04-22 01:00:00|28863.1|28856.1|28863.1|28856.1|28883.1|28876.1|28853.1|28846.1|281
1619053500000|2021-04-22 01:05:00|28865.6|28858.6|28933.1|28926.1|28933.1|28926.1|28865.6|28858.6|434
1619053800000|2021-04-22 01:10:00|28938.1|28931.1|29008.1|29001.1|29028.1|29021.1|28938.1|28931.1|2341
1619054100000|2021-04-22 01:15:00|29013.1|29006.1|28953.1|28946.1|29023.1|29016.1|28953.1|28946.1|1235
1619054400000|2021-04-22 01:20:00|28948.1|28941.1|28983.1|28976.1|29008.1|29001.1|28948.1|28941.1|612
1619054700000|2021-04-22 01:25:00|28980.6|28973.6|28988.1|28981.1|29003.1|28996.1|28975.6|28968.6|499
1619055000000|2021-04-22 01:30:00|28990.6|28983.6|28978.1|28971.1|29000.6|28993.6|28963.1|28956.1|628
1619055300000|2021-04-22 01:35:00|28975.6|28968.6|28993.1|28986.1|29003.1|28996.1|28968.1|28961.1|850
1619055600000|2021-04-22 01:40:00|28995.6|28988.6|29008.1|29001.1|29013.1|29006.1|28978.1|28971.1|475
1619055900000|2021-04-22 01:45:00|29005.6|28998.6|29043.1|29036.1|29050.6|29043.6|28998.1|28991.1|660
1619056200000|2021-04-22 01:50:00|29040.6|29033.6|29060.6|29053.6|29068.1|29061.1|29033.1|29026.1|807
1619056500000|2021-04-22 01:55:00|29063.1|29056.1|28990.6|28983.6|29068.1|29061.1|28988.1|28981.1|966
1619056800000|2021-04-22 02:00:00|28988.1|28981.1|29005.6|28998.6|29030.6|29023.6|28983.1|28976.1|782
1619057100000|2021-04-22 02:05:00|29003.1|28996.1|29043.1|29036.1|29050.6|29043.6|29003.1|28996.1|415
1619057400000|2021-04-22 02:10:00|29038.1|29031.1|29078.1|29071.1|29083.1|29076.1|29038.1|29031.1|826
1619057700000|2021-04-22 02:15:00|29073.1|29066.1|29083.1|29076.1|29093.1|29086.1|29060.6|29053.6|383
1619058000000|2021-04-22 02:20:00|29093.1|29086.1|29093.1|29086.1|29110.6|29103.6|29088.1|29081.1|559
1619058300000|2021-04-22 02:25:00|29098.1|29091.1|29100.6|29093.6|29108.1|29101.1|29083.1|29076.1|675
1619058600000|2021-04-22 02:30:00|29103.1|29096.1|29103.1|29096.1|29123.1|29116.1|29098.1|29091.1|907
1619058900000|2021-04-22 02:35:00|29108.1|29101.1|29088.1|29081.1|29108.1|29101.1|29083.1|29076.1|364
1619059200000|2021-04-22 02:40:00|29090.6|29083.6|29103.1|29096.1|29113.1|29106.1|29088.1|29081.1|215
1619059500000|2021-04-22 02:45:00|29100.6|29093.6|29113.1|29106.1|29113.1|29106.1|29098.1|29091.1|88
1619059800000|2021-04-22 02:50:00|29118.1|29111.1|29113.1|29106.1|29118.1|29111.1|29108.1|29101.1|155
1619060100000|2021-04-22 02:55:00|29115.6|29108.6|29118.1|29111.1|29118.1|29111.1|29108.1|29101.1|245
1619060400000|2021-04-22 03:00:00|29113.1|29106.1|29113.1|29106.1|29123.1|29116.1|29108.1|29101.1|311
1619060700000|2021-04-22 03:05:00|29108.1|29101.1|29113.1|29106.1|29113.1|29106.1|29103.1|29096.1|236
1619061000000|2021-04-22 03:10:00|29108.1|29101.1|29118.1|29111.1|29128.1|29121.1|29108.1|29101.1|376
1619061300000|2021-04-22 03:15:00|29123.1|29116.1|29118.1|29111.1|29133.1|29126.1|29118.1|29111.1|257
1619061600000|2021-04-22 03:20:00|29113.1|29106.1|29113.1|29106.1|29115.6|29108.6|29108.1|29101.1|290
1619061900000|2021-04-22 03:25:00|29110.6|29103.6|29108.1|29101.1|29118.1|29111.1|29108.1|29101.1|99
1619062200000|2021-04-22 03:30:00|29103.1|29096.1|29058.1|29051.1|29103.1|29096.1|29048.1|29041.1|799
1619062500000|2021-04-22 03:35:00|29055.6|29048.6|29068.1|29061.1|29083.1|29076.1|29050.6|29043.6|414
1619062800000|2021-04-22 03:40:00|29073.1|29066.1|29058.1|29051.1|29083.1|29076.1|29058.1|29051.1|426
1619063100000|2021-04-22 03:45:00|29063.1|29056.1|29058.1|29051.1|29063.1|29056.1|29045.6|29038.6|347
1619063400000|2021-04-22 03:50:00|29060.6|29053.6|29063.1|29056.1|29068.1|29061.1|29048.1|29041.1|216
1619063700000|2021-04-22 03:55:00|29058.1|29051.1|29080.6|29073.6|29083.1|29076.1|29058.1|29051.1|332
1619064000000|2021-04-22 04:00:00|29083.1|29076.1|29098.1|29091.1|29103.1|29096.1|29075.6|29068.6|335
1619064300000|2021-04-22 04:05:00|29095.6|29088.6|29103.1|29096.1|29113.1|29106.1|29093.1|29086.1|451
1619064600000|2021-04-22 04:10:00|29100.6|29093.6|29068.1|29061.1|29100.6|29093.6|29068.1|29061.1|293
1619064900000|2021-04-22 04:15:00|29073.1|29066.1|29053.1|29046.1|29073.1|29066.1|29053.1|29046.1|497
1619065200000|2021-04-22 04:20:00|29055.6|29048.6|29068.1|29061.1|29083.1|29076.1|29055.6|29048.6|338
1619065500000|2021-04-22 04:25:00|29073.1|29066.1|29083.1|29076.1|29088.1|29081.1|29068.1|29061.1|215
1619065800000|2021-04-22 04:30:00|29078.1|29071.1|29068.2|29061.2|29093.2|29086.2|29068.2|29061.2|409
1619066100000|2021-04-22 04:35:00|29063.2|29056.2|29093.2|29086.2|29093.2|29086.2|29063.2|29056.2|531
1619066400000|2021-04-22 04:40:00|29088.2|29081.2|29083.2|29076.2|29093.2|29086.2|29083.2|29076.2|362
1619066700000|2021-04-22 04:45:00|29088.2|29081.2|29103.2|29096.2|29103.2|29096.2|29088.2|29081.2|369
1619067000000|2021-04-22 04:50:00|29098.2|29091.2|29093.2|29086.2|29118.2|29111.2|29090.7|29083.7|436
1619067300000|2021-04-22 04:55:00|29095.7|29088.7|29123.2|29116.2|29133.2|29126.2|29095.7|29088.7|546
1619067600000|2021-04-22 05:00:00|29128.2|29121.2|29093.2|29086.2|29128.2|29121.2|29083.2|29076.2|428
1619067900000|2021-04-22 05:05:00|29090.7|29083.7|29098.2|29091.2|29108.2|29101.2|29088.2|29081.2|415
1619068200000|2021-04-22 05:10:00|29093.2|29086.2|29103.2|29096.2|29103.2|29096.2|29088.2|29081.2|504
1619068500000|2021-04-22 05:15:00|29100.7|29093.7|29098.2|29091.2|29123.2|29116.2|29098.2|29091.2|843
1619068800000|2021-04-22 05:20:00|29103.2|29096.2|29108.2|29101.2|29108.2|29101.2|29093.2|29086.2|320
1619069100000|2021-04-22 05:25:00|29105.7|29098.7|29118.2|29111.2|29118.2|29111.2|29100.7|29093.7|433
1619069400000|2021-04-22 05:30:00|29113.2|29106.2|29113.2|29106.2|29128.2|29121.2|29098.2|29091.2|663
1619069700000|2021-04-22 05:35:00|29115.7|29108.7|29123.2|29116.2|29123.2|29116.2|29108.2|29101.2|404
1619070000000|2021-04-22 05:40:00|29120.7|29113.7|29148.2|29141.2|29153.2|29146.2|29120.7|29113.7|982
1619070300000|2021-04-22 05:45:00|29143.2|29136.2|29143.2|29136.2|29145.7|29138.7|29128.2|29121.2|966
1619070600000|2021-04-22 05:50:00|29148.2|29141.2|29168.2|29161.2|29175.7|29168.7|29148.2|29141.2|1019
1619070900000|2021-04-22 05:55:00|29170.7|29163.7|29168.2|29161.2|29183.2|29176.2|29148.2|29141.2|1813
1619071200000|2021-04-22 06:00:00|29173.2|29166.2|29163.2|29156.2|29173.2|29166.2|29148.2|29141.2|3631
1619071500000|2021-04-22 06:05:00|29160.7|29153.7|29143.2|29136.2|29165.7|29158.7|29133.2|29126.2|1611
1619071800000|2021-04-22 06:10:00|29140.7|29133.7|29128.2|29121.2|29168.2|29161.2|29128.2|29121.2|867
1619072100000|2021-04-22 06:15:00|29123.2|29116.2|29123.2|29116.2|29128.2|29121.2|29118.2|29111.2|284
1619072400000|2021-04-22 06:20:00|29128.2|29121.2|29173.2|29166.2|29173.2|29166.2|29125.7|29118.7|703
1619072700000|2021-04-22 06:25:00|29170.7|29163.7|29173.2|29166.2|29178.2|29171.2|29158.2|29151.2|239
1619073000000|2021-04-22 06:30:00|29170.7|29163.7|29183.2|29176.2|29183.2|29176.2|29163.2|29156.2|79
1619073300000|2021-04-22 06:35:00|29178.2|29171.2|29185.7|29178.7|29188.2|29181.2|29178.2|29171.2|170
1619073600000|2021-04-22 06:40:00|29183.2|29176.2|29183.2|29176.2|29190.7|29183.7|29178.2|29171.2|191
1619073900000|2021-04-22 06:45:00|29190.7|29183.7|29188.2|29181.2|29190.7|29183.7|29178.2|29171.2|116
1619074200000|2021-04-22 06:50:00|29193.2|29186.2|29198.2|29191.2|29200.7|29193.7|29188.2|29181.2|32
1619074500000|2021-04-22 06:55:00|29195.7|29188.7|29195.7|29188.7|29200.7|29193.7|29188.2|29181.2|55
1619074800000|2021-04-22 07:00:00|29198.2|29191.2|29183.2|29176.2|29198.2|29191.2|29168.2|29161.2|245
1619075100000|2021-04-22 07:05:00|29185.7|29178.7|29203.2|29196.2|29205.7|29198.7|29183.2|29176.2|161
1619075400000|2021-04-22 07:10:00|29200.7|29193.7|29203.2|29196.2|29213.2|29206.2|29198.2|29191.2|163
1619075700000|2021-04-22 07:15:00|29208.2|29201.2|29210.7|29203.7|29218.2|29211.2|29198.2|29191.2|141
1619076000000|2021-04-22 07:20:00|29208.2|29201.2|29203.2|29196.2|29213.2|29206.2|29200.7|29193.7|89
1619076300000|2021-04-22 07:25:00|29205.7|29198.7|29203.2|29196.2|29215.7|29208.7|29200.7|29193.7|157
1619076600000|2021-04-22 07:30:00|29200.7|29193.7|29173.2|29166.2|29210.7|29203.7|29168.2|29161.2|437
1619076900000|2021-04-22 07:35:00|29178.2|29171.2|29173.2|29166.2|29193.2|29186.2|29168.2|29161.2|284
1619077200000|2021-04-22 07:40:00|29170.7|29163.7|29173.2|29166.2|29183.2|29176.2|29168.2|29161.2|62
1619077500000|2021-04-22 07:45:00|29175.7|29168.7|29163.2|29156.2|29178.2|29171.2|29158.2|29151.2|108
1619077800000|2021-04-22 07:50:00|29165.7|29158.7|29158.2|29151.2|29165.7|29158.7|29148.2|29141.2|241
1619078100000|2021-04-22 07:55:00|29160.7|29153.7|29148.2|29141.2|29168.2|29161.2|29143.2|29136.2|120
1619078400000|2021-04-22 08:00:00|29145.7|29138.7|29158.2|29151.2|29163.2|29156.2|29138.2|29131.2|127
1619078700000|2021-04-22 08:05:00|29155.7|29148.7|29173.2|29166.2|29185.7|29178.7|29148.2|29141.2|99
1619079000000|2021-04-22 08:10:00|29168.2|29161.2|29173.2|29166.2|29193.2|29186.2|29168.2|29161.2|104
1619079300000|2021-04-22 08:15:00|29175.7|29168.7|29168.2|29161.2|29175.7|29168.7|29163.2|29156.2|76
1619079600000|2021-04-22 08:20:00|29163.2|29156.2|29158.2|29151.2|29163.2|29156.2|29150.7|29143.7|152
1619079900000|2021-04-22 08:25:00|29153.2|29146.2|29153.2|29146.2|29153.2|29146.2|29143.2|29136.2|132
1619080200000|2021-04-22 08:30:00|29148.2|29141.2|29153.2|29146.2|29175.7|29168.7|29148.2|29141.2|303
1619080500000|2021-04-22 08:35:00|29155.7|29148.7|29158.2|29151.2|29160.7|29153.7|29148.2|29141.2|158
1619080800000|2021-04-22 08:40:00|29163.2|29156.2|29158.2|29151.2|29178.2|29171.2|29158.2|29151.2|111
1619081100000|2021-04-22 08:45:00|29160.7|29153.7|29143.2|29136.2|29160.7|29153.7|29138.2|29131.2|49
1619081400000|2021-04-22 08:50:00|29138.2|29131.2|29115.7|29108.7|29138.2|29131.2|29113.2|29106.2|130
1619081700000|2021-04-22 08:55:00|29113.2|29106.2|29110.7|29103.7|29123.2|29116.2|29103.2|29096.2|104
1619082000000|2021-04-22 09:00:00|29113.2|29106.2|29108.2|29101.2|29118.2|29111.2|29103.2|29096.2|39
1619082300000|2021-04-22 09:05:00|29105.7|29098.7|29123.2|29116.2|29123.2|29116.2|29105.7|29098.7|53
1619082600000|2021-04-22 09:10:00|29120.7|29113.7|29133.2|29126.2|29133.2|29126.2|29118.2|29111.2|14
1619082900000|2021-04-22 09:15:00|29135.7|29128.7|29138.2|29131.2|29148.2|29141.2|29133.2|29126.2|127
1619083200000|2021-04-22 09:20:00|29133.2|29126.2|29143.2|29136.2|29148.2|29141.2|29128.2|29121.2|51
1619083500000|2021-04-22 09:25:00|29148.2|29141.2|29153.2|29146.2|29155.7|29148.7|29143.2|29136.2|19
1619083800000|2021-04-22 09:30:00|29150.7|29143.7|29143.2|29136.2|29153.2|29146.2|29138.2|29131.2|41
1619084100000|2021-04-22 09:35:00|29138.2|29131.2|29128.2|29121.2|29138.2|29131.2|29128.2|29121.2|31
1619084400000|2021-04-22 09:40:00|29125.7|29118.7|29128.2|29121.2|29133.2|29126.2|29123.2|29116.2|37
1619084700000|2021-04-22 09:45:00|29130.7|29123.7|29135.7|29128.7|29138.2|29131.2|29128.2|29121.2|28
1619085000000|2021-04-22 09:50:00|29138.2|29131.2|29138.2|29131.2|29143.2|29136.2|29133.2|29126.2|16
1619085300000|2021-04-22 09:55:00|29140.7|29133.7|29163.2|29156.2|29168.2|29161.2|29138.2|29131.2|36
1619085600000|2021-04-22 10:00:00|29165.7|29158.7|29153.2|29146.2|29168.2|29161.2|29148.2|29141.2|47
1619085900000|2021-04-22 10:05:00|29155.7|29148.7|29148.2|29141.2|29158.2|29151.2|29148.2|29141.2|58
1619086200000|2021-04-22 10:10:00|29145.7|29138.7|29148.2|29141.2|29158.2|29151.2|29145.7|29138.7|28
1619086500000|2021-04-22 10:15:00|29150.7|29143.7|29138.2|29131.2|29150.7|29143.7|29138.2|29131.2|41
1619086800000|2021-04-22 10:20:00|29133.2|29126.2|29128.2|29121.2|29138.2|29131.2|29128.2|29121.2|27
1619087100000|2021-04-22 10:25:00|29130.7|29123.7|29133.2|29126.2|29135.7|29128.7|29130.7|29123.7|12
1619087400000|2021-04-22 10:30:00|29138.2|29131.2|29135.7|29128.7|29138.2|29131.2|29128.2|29121.2|27
1619087700000|2021-04-22 10:35:00|29133.2|29126.2|29138.2|29131.2|29138.2|29131.2|29133.2|29126.2|29
1619088000000|2021-04-22 10:40:00|29135.7|29128.7|29148.2|29141.2|29153.2|29146.2|29135.7|29128.7|39
1619088300000|2021-04-22 10:45:00|29150.7|29143.7|29140.7|29133.7|29153.2|29146.2|29138.2|29131.2|14
1619088600000|2021-04-22 10:50:00|29143.2|29136.2|29128.2|29121.2|29143.2|29136.2|29123.2|29116.2|43
1619088900000|2021-04-22 10:55:00|29125.7|29118.7|29120.7|29113.7|29128.2|29121.2|29108.2|29101.2|63
1619089200000|2021-04-22 11:00:00|29118.2|29111.2|29115.7|29108.7|29123.2|29116.2|29113.2|29106.2|40
1619089500000|2021-04-22 11:05:00|29113.2|29106.2|29113.2|29106.2|29118.2|29111.2|29103.2|29096.2|62
1619089800000|2021-04-22 11:10:00|29110.7|29103.7|29123.2|29116.2|29128.2|29121.2|29110.7|29103.7|92
1619090100000|2021-04-22 11:15:00|29125.7|29118.7|29118.2|29111.2|29128.2|29121.2|29113.2|29106.2|34
1619090400000|2021-04-22 11:20:00|29120.7|29113.7|29118.2|29111.2|29123.2|29116.2|29110.7|29103.7|20
1619090700000|2021-04-22 11:25:00|29115.7|29108.7|29105.7|29098.7|29118.2|29111.2|29105.7|29098.7|88
1619091000000|2021-04-22 11:30:00|29108.2|29101.2|29105.7|29098.7|29108.2|29101.2|29093.2|29086.2|99
1619091300000|2021-04-22 11:35:00|29103.2|29096.2|29118.2|29111.2|29123.2|29116.2|29103.2|29096.2|107
1619091600000|2021-04-22 11:40:00|29120.7|29113.7|29123.2|29116.2|29128.2|29121.2|29113.2|29106.2|67
1619091900000|2021-04-22 11:45:00|29118.2|29111.2|29118.2|29111.2|29128.2|29121.2|29115.7|29108.7|33
1619092200000|2021-04-22 11:50:00|29113.2|29106.2|29113.2|29106.2|29123.2|29116.2|29110.7|29103.7|33
1619092500000|2021-04-22 11:55:00|29115.7|29108.7|29113.2|29106.2|29118.2|29111.2|29108.2|29101.2|20
1619092800000|2021-04-22 12:00:00|29115.7|29108.7|29128.2|29121.2|29128.2|29121.2|29115.7|29108.7|24
1619093100000|2021-04-22 12:05:00|29125.7|29118.7|29148.2|29141.2|29148.2|29141.2|29123.2|29116.2|86
1619093400000|2021-04-22 12:10:00|29150.7|29143.7|29148.2|29141.2|29153.2|29146.2|29145.7|29138.7|89
1619093700000|2021-04-22 12:15:00|29145.7|29138.7|29158.2|29151.2|29158.2|29151.2|29143.2|29136.2|62
1619094000000|2021-04-22 12:20:00|29163.2|29156.2|29163.2|29156.2|29163.2|29156.2|29158.2|29151.2|64
1619094300000|2021-04-22 12:25:00|29160.7|29153.7|29163.2|29156.2|29163.2|29156.2|29158.2|29151.2|43
1619094600000|2021-04-22 12:30:00|29160.7|29153.7|29193.2|29186.2|29193.2|29186.2|29158.2|29151.2|88
1619094900000|2021-04-22 12:35:00|29188.2|29181.2|29193.2|29186.2|29195.7|29188.7|29183.2|29176.2|61
1619095200000|2021-04-22 12:40:00|29188.2|29181.2|29178.2|29171.2|29193.2|29186.2|29178.2|29171.2|45
1619095500000|2021-04-22 12:45:00|29173.2|29166.2|29178.2|29171.2|29183.2|29176.2|29168.2|29161.2|113
1619095800000|2021-04-22 12:50:00|29180.7|29173.7|29183.2|29176.2|29183.2|29176.2|29170.7|29163.7|61
1619096100000|2021-04-22 12:55:00|29173.2|29166.2|29158.2|29151.2|29173.2|29166.2|29155.7|29148.7|198
1619096400000|2021-04-22 13:00:00|29155.7|29148.7|29163.2|29156.2|29163.2|29156.2|29153.2|29146.2|180
1619096700000|2021-04-22 13:05:00|29158.2|29151.2|29170.7|29163.7|29173.2|29166.2|29158.2|29151.2|59
1619097000000|2021-04-22 13:10:00|29173.2|29166.2|29168.2|29161.2|29173.2|29166.2|29168.2|29161.2|33
1619097300000|2021-04-22 13:15:00|29165.7|29158.7|29168.2|29161.2|29173.2|29166.2|29163.2|29156.2|18
1619097600000|2021-04-22 13:20:00|29173.2|29166.2|29168.2|29161.2|29173.2|29166.2|29165.7|29158.7|58
1619097900000|2021-04-22 13:25:00|29170.7|29163.7|29168.2|29161.2|29173.2|29166.2|29168.2|29161.2|19
1619098200000|2021-04-22 13:30:00|29163.2|29156.2|29128.2|29121.2|29163.2|29156.2|29123.2|29116.2|388
1619098500000|2021-04-22 13:35:00|29125.7|29118.7|29123.2|29116.2|29138.2|29131.2|29120.7|29113.7|137
1619098800000|2021-04-22 13:40:00|29125.7|29118.7|29118.2|29111.2|29130.7|29123.7|29113.2|29106.2|169
1619099100000|2021-04-22 13:45:00|29123.2|29116.2|29108.2|29101.2|29123.2|29116.2|29093.2|29086.2|208
1619099400000|2021-04-22 13:50:00|29113.2|29106.2|29103.2|29096.2|29128.2|29121.2|29093.2|29086.2|251
1619099700000|2021-04-22 13:55:00|29100.7|29093.7|29118.2|29111.2|29128.2|29121.2|29098.2|29091.2|132
1619100000000|2021-04-22 14:00:00|29115.7|29108.7|29058.2|29051.2|29115.7|29108.7|29038.2|29031.2|632
1619100300000|2021-04-22 14:05:00|29060.7|29053.7|29083.2|29076.2|29085.7|29078.7|29053.2|29046.2|318
1619100600000|2021-04-22 14:10:00|29085.7|29078.7|29083.2|29076.2|29093.2|29086.2|29073.2|29066.2|117
1619100900000|2021-04-22 14:15:00|29085.7|29078.7|29068.2|29061.2|29088.2|29081.2|29063.2|29056.2|141
1619101200000|2021-04-22 14:20:00|29073.2|29066.2|29083.2|29076.2|29090.7|29083.7|29063.2|29056.2|105
1619101500000|2021-04-22 14:25:00|29085.7|29078.7|29103.2|29096.2|29118.2|29111.2|29085.7|29078.7|154
1619101800000|2021-04-22 14:30:00|29105.7|29098.7|29155.7|29148.7|29158.2|29151.2|29103.2|29096.2|248
1619102100000|2021-04-22 14:35:00|29153.2|29146.2|29143.2|29136.2|29163.2|29156.2|29143.2|29136.2|141
1619102400000|2021-04-22 14:40:00|29140.7|29133.7|29118.2|29111.2|29148.2|29141.2|29118.2|29111.2|172
1619102700000|2021-04-22 14:45:00|29120.7|29113.7|29128.2|29121.2|29133.2|29126.2|29108.2|29101.2|170
1619103000000|2021-04-22 14:50:00|29133.2|29126.2|29123.2|29116.2|29133.2|29126.2|29118.2|29111.2|99
1619103300000|2021-04-22 14:55:00|29118.2|29111.2|29108.2|29101.2|29123.2|29116.2|29103.2|29096.2|116
1619103600000|2021-04-22 15:00:00|29110.7|29103.7|29128.2|29121.2|29128.2|29121.2|29108.2|29101.2|108
1619103900000|2021-04-22 15:05:00|29130.7|29123.7|29148.2|29141.2|29153.2|29146.2|29130.7|29123.7|245
1619104200000|2021-04-22 15:10:00|29143.2|29136.2|29143.2|29136.2|29145.7|29138.7|29133.2|29126.2|140
1619104500000|2021-04-22 15:15:00|29140.7|29133.7|29133.2|29126.2|29140.7|29133.7|29123.2|29116.2|87
1619104800000|2021-04-22 15:20:00|29135.7|29128.7|29128.2|29121.2|29143.2|29136.2|29128.2|29121.2|71
1619105100000|2021-04-22 15:25:00|29133.2|29126.2|29118.2|29111.2|29138.2|29131.2|29118.2|29111.2|104
1619105400000|2021-04-22 15:30:00|29115.7|29108.7|29133.2|29126.2|29133.2|29126.2|29098.2|29091.2|257
1619105700000|2021-04-22 15:35:00|29138.2|29131.2|29123.2|29116.2|29143.2|29136.2|29118.2|29111.2|137
1619106000000|2021-04-22 15:40:00|29125.7|29118.7|29133.2|29126.2|29133.2|29126.2|29118.2|29111.2|107
1619106300000|2021-04-22 15:45:00|29130.7|29123.7|29123.2|29116.2|29133.2|29126.2|29120.7|29113.7|101
1619106600000|2021-04-22 15:50:00|29128.2|29121.2|29148.2|29141.2|29148.2|29141.2|29125.7|29118.7|71
1619106900000|2021-04-22 15:55:00|29145.7|29138.7|29138.2|29131.2|29153.2|29146.2|29138.2|29131.2|45
1619107200000|2021-04-22 16:00:00|29140.7|29133.7|29128.2|29121.2|29143.2|29136.2|29128.2|29121.2|56
1619107500000|2021-04-22 16:05:00|29125.7|29118.7|29118.2|29111.2|29128.2|29121.2|29113.2|29106.2|74
1619107800000|2021-04-22 16:10:00|29123.2|29116.2|29113.2|29106.2|29123.2|29116.2|29103.2|29096.2|117
1619108100000|2021-04-22 16:15:00|29115.7|29108.7|29123.2|29116.2|29128.2|29121.2|29113.2|29106.2|128
1619108400000|2021-04-22 16:20:00|29125.7|29118.7|29138.2|29131.2|29143.2|29136.2|29125.7|29118.7|85
1619108700000|2021-04-22 16:25:00|29140.7|29133.7|29133.2|29126.2|29143.2|29136.2|29128.2|29121.2|46
1619109000000|2021-04-22 16:30:00|29135.7|29128.7|29153.2|29146.2|29153.2|29146.2|29133.2|29126.2|113
1619109300000|2021-04-22 16:35:00|29155.7|29148.7|29153.2|29146.2|29158.2|29151.2|29153.2|29146.2|54
1619109600000|2021-04-22 16:40:00|29150.7|29143.7|29158.2|29151.2|29158.2|29151.2|29148.2|29141.2|27
1619109900000|2021-04-22 16:45:00|29153.2|29146.2|29153.2|29146.2|29158.2|29151.2|29148.2|29141.2|85
1619110200000|2021-04-22 16:50:00|29155.7|29148.7|29158.2|29151.2|29163.2|29156.2|29153.2|29146.2|30
1619110500000|2021-04-22 16:55:00|29155.7|29148.7|29163.2|29156.2|29163.2|29156.2|29155.7|29148.7|92
1619110800000|2021-04-22 17:00:00|29160.7|29153.7|29148.2|29141.2|29163.2|29156.2|29148.2|29141.2|108
1619111100000|2021-04-22 17:05:00|29153.2|29146.2|29043.2|29036.2|29153.2|29146.2|29033.2|29026.2|911
1619111400000|2021-04-22 17:10:00|29038.2|29031.2|29023.2|29016.2|29050.7|29043.7|28963.2|28956.2|1181
1619111700000|2021-04-22 17:15:00|29020.7|29013.7|28958.2|28951.2|29023.2|29016.2|28955.7|28948.7|246
1619112000000|2021-04-22 17:20:00|28960.7|28953.7|29010.7|29003.7|29020.7|29013.7|28950.7|28943.7|199
1619112300000|2021-04-22 17:25:00|29008.2|29001.2|29035.7|29028.7|29043.2|29036.2|28990.7|28983.7|185
1619112600000|2021-04-22 17:30:00|29033.2|29026.2|29035.7|29028.7|29035.7|29028.7|28995.7|28988.7|151
1619112900000|2021-04-22 17:35:00|29033.2|29026.2|29015.7|29008.7|29033.2|29026.2|28990.7|28983.7|213
1619113200000|2021-04-22 17:40:00|29013.2|29006.2|28933.2|28926.2|29013.2|29006.2|28933.2|28926.2|196
1619113500000|2021-04-22 17:45:00|28930.7|28923.7|28915.7|28908.7|28963.2|28956.2|28905.7|28898.7|336
1619113800000|2021-04-22 17:50:00|28913.2|28906.2|28883.2|28876.2|28920.7|28913.7|28880.7|28873.7|292
1619114100000|2021-04-22 17:55:00|28880.7|28873.7|28883.2|28876.2|28903.2|28896.2|28868.2|28861.2|379
1619114400000|2021-04-22 18:00:00|28880.7|28873.7|28878.2|28871.2|28883.2|28876.2|28853.2|28846.2|324
1619114700000|2021-04-22 18:05:00|28875.7|28868.7|28893.2|28886.2|28903.2|28896.2|28860.7|28853.7|334
1619115000000|2021-04-22 18:10:00|28890.7|28883.7|28908.2|28901.2|28913.2|28906.2|28875.7|28868.7|131
1619115300000|2021-04-22 18:15:00|28903.2|28896.2|28903.2|28896.2|28910.7|28903.7|28888.2|28881.2|250
1619115600000|2021-04-22 18:20:00|28905.7|28898.7|28898.2|28891.2|28908.2|28901.2|28878.2|28871.2|100
1619115900000|2021-04-22 18:25:00|28895.7|28888.7|28948.2|28941.2|28948.2|28941.2|28880.7|28873.7|185
1619116200000|2021-04-22 18:30:00|28943.2|28936.2|28958.2|28951.2|28960.7|28953.7|28935.7|28928.7|144
1619116500000|2021-04-22 18:35:00|28955.7|28948.7|28963.2|28956.2|28975.7|28968.7|28943.2|28936.2|96
1619116800000|2021-04-22 18:40:00|28958.2|28951.2|28983.2|28976.2|28983.2|28976.2|28955.7|28948.7|66
1619117100000|2021-04-22 18:45:00|28980.7|28973.7|28973.2|28966.2|28988.2|28981.2|28965.7|28958.7|53
1619117400000|2021-04-22 18:50:00|28975.7|28968.7|28978.2|28971.2|28988.2|28981.2|28963.2|28956.2|71
1619117700000|2021-04-22 18:55:00|28975.7|28968.7|28963.2|28956.2|28995.7|28988.7|28958.2|28951.2|212
1619118000000|2021-04-22 19:00:00|28968.2|28961.2|28980.7|28973.7|28998.2|28991.2|28960.7|28953.7|87
1619118300000|2021-04-22 19:05:00|28978.2|28971.2|28933.2|28926.2|28983.2|28976.2|28928.2|28921.2|114
1619118600000|2021-04-22 19:10:00|28935.7|28928.7|28923.2|28916.2|28943.2|28936.2|28918.2|28911.2|79
1619118900000|2021-04-22 19:15:00|28925.7|28918.7|28898.2|28891.2|28925.7|28918.7|28888.2|28881.2|176
1619119200000|2021-04-22 19:20:00|28900.7|28893.7|28878.2|28871.2|28910.7|28903.7|28870.7|28863.7|279
1619119500000|2021-04-22 19:25:00|28875.7|28868.7|28913.2|28906.2|28920.7|28913.7|28873.2|28866.2|167
1619119800000|2021-04-22 19:30:00|28908.2|28901.2|28943.2|28936.2|28948.2|28941.2|28908.2|28901.2|178
1619120100000|2021-04-22 19:35:00|28938.2|28931.2|28940.7|28933.7|28958.2|28951.2|28923.2|28916.2|98
1619120400000|2021-04-22 19:40:00|28943.2|28936.2|28930.7|28923.7|28958.2|28951.2|28923.2|28916.2|178
1619120700000|2021-04-22 19:45:00|28933.2|28926.2|28915.7|28908.7|28963.2|28956.2|28908.2|28901.2|179
1619121000000|2021-04-22 19:50:00|28913.2|28906.2|28900.7|28893.7|28938.2|28931.2|28893.2|28886.2|208
1619121300000|2021-04-22 19:55:00|28903.2|28896.2|28920.7|28913.7|28943.2|28936.2|28903.2|28896.2|342
1619121600000|2021-04-22 20:00:00|28918.2|28911.2|28900.7|28893.7|28930.7|28923.7|28900.7|28893.7|133
1619121900000|2021-04-22 20:05:00|28898.2|28891.2|28920.7|28913.7|28923.2|28916.2|28895.7|28888.7|29
1619122200000|2021-04-22 20:10:00|28918.2|28911.2|28924.7|28909.7|28924.7|28916.2|28913.2|28906.2|26
1619122500000|2021-04-22 20:15:00|28927.2|28912.2|28924.7|28909.7|28927.2|28912.2|28922.2|28907.2|9
1619122800000|2021-04-22 20:20:00|28927.2|28912.2|28922.2|28907.2|28927.2|28912.2|28917.2|28902.2|18
1619123100000|2021-04-22 20:25:00|28919.7|28904.7|28907.2|28892.2|28919.7|28904.7|28904.7|28889.7|45
1619123400000|2021-04-22 20:30:00|28904.7|28889.7|28919.7|28904.7|28924.7|28909.7|28904.7|28889.7|13
1619123700000|2021-04-22 20:35:00|28917.2|28902.2|28924.7|28909.7|28924.7|28909.7|28917.2|28902.2|6
1619124000000|2021-04-22 20:40:00|||||||||1
1619124300000|2021-04-22 20:45:00|28922.2|28907.2|28919.7|28904.7|28927.2|28912.2|28919.7|28904.7|9
1619124600000|2021-04-22 20:50:00|28924.7|28909.7|28927.2|28912.2|28927.2|28912.2|28922.2|28907.2|7
1619124900000|2021-04-22 20:55:00|28922.2|28907.2|28932.1|28902.1|28932.3|28912.2|28922.2|28901|10
1619125200000|2021-04-22 21:00:00|28931.9|28901.9|28933.7|28903.7|28934.2|28904.2|28930.1|28900.1|0
1619125500000|2021-04-22 21:05:00|28933.9|28903.9|28933.6|28903.6|28934|28904|28931.3|28901.3|0
1619125800000|2021-04-22 21:10:00|28932.7|28902.7|28931.3|28901.3|28932.7|28902.7|28929.9|28899.9|0
1619126100000|2021-04-22 21:15:00|28931.2|28901.2|28933.7|28903.7|28933.7|28903.7|28931.2|28901.2|0
1619126400000|2021-04-22 21:20:00|28934.4|28904.4|28933.4|28903.4|28935.1|28905.1|28933.4|28903.4|0
1619126700000|2021-04-22 21:25:00|28934.3|28904.3|28933.3|28903.3|28934.8|28904.8|28932.9|28902.9|0
1619127000000|2021-04-22 21:30:00|28933.4|28903.4|28933.6|28903.6|28934|28904|28933.4|28903.4|0
1619127300000|2021-04-22 21:35:00|28933.1|28903.1|28932.3|28902.3|28933.1|28903.1|28928.1|28898.1|0
1619127600000|2021-04-22 21:40:00|28932.5|28902.5|28936.5|28906.5|28936.9|28906.9|28930.8|28900.8|0
1619127900000|2021-04-22 21:45:00|28937.2|28907.2|28932.7|28902.7|28937.2|28907.2|28931.6|28901.6|0
1619128200000|2021-04-22 21:50:00|28932.5|28902.5|28932.9|28902.9|28934|28904|28932.5|28902.5|0
1619128500000|2021-04-22 21:55:00|28934|28904|28933.6|28903.6|28934.3|28904.3|28932.7|28902.7|0
1619128800000|2021-04-22 22:00:00|28932.2|28902.2|28914.7|28899.7|28937.7|28907.7|28909.7|28894.7|6
1619129100000|2021-04-22 22:05:00|28927.2|28912.2|28927.2|28912.2|28929.7|28914.7|28927.2|28912.2|6
1619129400000|2021-04-22 22:10:00|28924.7|28909.7|28924.7|28909.7|28924.7|28909.7|28924.7|28909.7|0
1619129700000|2021-04-22 22:15:00|28927.2|28912.2|28939.7|28924.7|28942.2|28927.2|28927.2|28912.2|4
1619130000000|2021-04-22 22:20:00|28942.2|28927.2|28939.7|28924.7|28944.7|28929.7|28939.7|28924.7|11
1619130300000|2021-04-22 22:25:00|28942.2|28927.2|28937.2|28922.2|28942.2|28927.2|28937.2|28922.2|17
1619130600000|2021-04-22 22:30:00|28939.7|28924.7|28942.2|28927.2|28942.2|28927.2|28937.2|28922.2|15
1619130900000|2021-04-22 22:35:00|28949.7|28934.7|28952.2|28937.2|28952.2|28937.2|28944.7|28929.7|19
1619131200000|2021-04-22 22:40:00|28949.7|28934.7|28957.2|28942.2|28957.2|28942.2|28949.7|28934.7|13
1619131500000|2021-04-22 22:45:00|28954.7|28939.7|28959.7|28944.7|28962.2|28947.2|28954.7|28939.7|12
1619131800000|2021-04-22 22:50:00|28962.2|28947.2|28964.7|28949.7|28967.2|28952.2|28959.7|28944.7|3
1619132100000|2021-04-22 22:55:00|28962.2|28947.2|28959.7|28944.7|28967.2|28952.2|28959.7|28944.7|6
1619132400000|2021-04-22 23:00:00|28962.2|28947.2|28964.7|28949.7|28967.2|28952.2|28959.7|28944.7|11
1619132700000|2021-04-22 23:05:00|28962.2|28947.2|28959.7|28944.7|28967.2|28952.2|28959.7|28944.7|1
1619133000000|2021-04-22 23:10:00|28957.2|28942.2|28949.7|28934.7|28957.2|28942.2|28947.2|28932.2|9
1619133300000|2021-04-22 23:15:00|28947.2|28932.2|28939.7|28924.7|28949.7|28934.7|28939.7|28924.7|16
1619133600000|2021-04-22 23:20:00|28937.2|28922.2|28932.2|28917.2|28942.2|28927.2|28932.2|28917.2|31
1619133900000|2021-04-22 23:25:00|28929.7|28914.7|28944.7|28929.7|28944.7|28929.7|28929.7|28914.7|26
1619134200000|2021-04-22 23:30:00|28942.2|28927.2|28918.2|28911.2|28944.7|28936.2|28893.2|28886.2|257
1619134500000|2021-04-22 23:35:00|28913.2|28906.2|28918.2|28911.2|28938.2|28931.2|28908.2|28901.2|343
1619134800000|2021-04-22 23:40:00|28915.7|28908.7|28885.7|28878.7|28930.7|28923.7|28883.2|28876.2|441
1619135100000|2021-04-22 23:45:00|28888.2|28881.2|28850.7|28843.7|28888.2|28881.2|28828.2|28821.2|506
1619135400000|2021-04-22 23:50:00|28848.2|28841.2|28913.2|28906.2|28913.2|28906.2|28838.2|28831.2|253
1619135700000|2021-04-22 23:55:00|28910.7|28903.7|28903.2|28896.2|28913.2|28906.2|28885.7|28878.7|316
1619136000000|2021-04-23 00:00:00|28900.7|28893.7|28828.2|28821.2|28928.2|28921.2|28783.2|28776.2|1650
1619136300000|2021-04-23 00:05:00|28825.7|28818.7|28848.2|28841.2|28865.7|28858.7|28768.2|28761.2|1167
1619136600000|2021-04-23 00:10:00|28845.7|28838.7|28858.2|28851.2|28858.2|28851.2|28798.2|28791.2|919
1619136900000|2021-04-23 00:15:00|28855.7|28848.7|28863.2|28856.2|28883.2|28876.2|28848.2|28841.2|1089
1619137200000|2021-04-23 00:20:00|28858.2|28851.2|28933.2|28926.2|28933.2|28926.2|28848.2|28841.2|718
1619137500000|2021-04-23 00:25:00|28928.2|28921.2|28918.2|28911.2|28933.2|28926.2|28908.2|28901.2|402
1619137800000|2021-04-23 00:30:00|28915.7|28908.7|28883.2|28876.2|28918.2|28911.2|28878.2|28871.2|527
1619138100000|2021-04-23 00:35:00|28878.2|28871.2|28933.2|28926.2|28938.2|28931.2|28878.2|28871.2|558
1619138400000|2021-04-23 00:40:00|28930.7|28923.7|28903.2|28896.2|28930.7|28923.7|28895.7|28888.7|250
1619138700000|2021-04-23 00:45:00|28898.2|28891.2|28893.2|28886.2|28918.2|28911.2|28885.7|28878.7|268
1619139000000|2021-04-23 00:50:00|28898.2|28891.2|28938.2|28931.2|28938.2|28931.2|28893.2|28886.2|330
1619139300000|2021-04-23 00:55:00|28940.7|28933.7|28968.2|28961.2|28968.2|28961.2|28933.2|28926.2|389
1619139600000|2021-04-23 01:00:00|28970.7|28963.7|28958.2|28951.2|28985.7|28978.7|28953.2|28946.2|433
1619139900000|2021-04-23 01:05:00|28960.7|28953.7|28963.2|28956.2|28978.2|28971.2|28943.2|28936.2|444
1619140200000|2021-04-23 01:10:00|28965.7|28958.7|28978.2|28971.2|28993.2|28986.2|28955.7|28948.7|312
1619140500000|2021-04-23 01:15:00|28980.7|28973.7|28988.2|28981.2|29033.2|29026.2|28980.7|28973.7|906
1619140800000|2021-04-23 01:20:00|28985.7|28978.7|28978.2|28971.2|28998.2|28991.2|28975.7|28968.7|298
1619141100000|2021-04-23 01:25:00|28975.7|28968.7|28958.2|28951.2|28983.2|28976.2|28953.2|28946.2|255
1619141400000|2021-04-23 01:30:00|28955.7|28948.7|28980.7|28973.7|28983.2|28976.2|28943.2|28936.2|392
1619141700000|2021-04-23 01:35:00|28983.2|28976.2|28998.2|28991.2|29008.2|29001.2|28958.2|28951.2|750
1619142000000|2021-04-23 01:40:00|29003.2|28996.2|29008.2|29001.2|29008.2|29001.2|28983.2|28976.2|388
1619142300000|2021-04-23 01:45:00|29010.7|29003.7|29033.2|29026.2|29038.2|29031.2|29003.2|28996.2|396
1619142600000|2021-04-23 01:50:00|29035.7|29028.7|29018.2|29011.2|29038.2|29031.2|29018.2|29011.2|256
1619142900000|2021-04-23 01:55:00|29020.7|29013.7|28998.2|28991.2|29033.2|29026.2|28998.2|28991.2|205
1619143200000|2021-04-23 02:00:00|28995.7|28988.7|29013.2|29006.2|29013.2|29006.2|28988.2|28981.2|373
1619143500000|2021-04-23 02:05:00|29018.2|29011.2|28993.2|28986.2|29025.7|29018.7|28988.2|28981.2|229
1619143800000|2021-04-23 02:10:00|28990.7|28983.7|28963.2|28956.2|28995.7|28988.7|28963.2|28956.2|225
1619144100000|2021-04-23 02:15:00|28965.7|28958.7|28968.2|28961.2|28978.2|28971.2|28955.7|28948.7|245
1619144400000|2021-04-23 02:20:00|28970.7|28963.7|28973.2|28966.2|28985.7|28978.7|28958.2|28951.2|136
1619144700000|2021-04-23 02:25:00|28975.7|28968.7|28978.2|28971.2|28993.2|28986.2|28973.2|28966.2|228
1619145000000|2021-04-23 02:30:00|28973.2|28966.2|28983.2|28976.2|28993.2|28986.2|28973.2|28966.2|189
1619145300000|2021-04-23 02:35:00|28985.7|28978.7|28973.2|28966.2|28988.2|28981.2|28968.2|28961.2|123
1619145600000|2021-04-23 02:40:00|28975.7|28968.7|28983.2|28976.2|28983.2|28976.2|28973.2|28966.2|89
1619145900000|2021-04-23 02:45:00|28978.2|28971.2|28968.2|28961.2|28983.2|28976.2|28963.2|28956.2|79
1619146200000|2021-04-23 02:50:00|28973.2|28966.2|28973.2|28966.2|28973.2|28966.2|28958.2|28951.2|70
1619146500000|2021-04-23 02:55:00|28978.2|28971.2|28988.2|28981.2|28988.2|28981.2|28968.2|28961.2|84
1619146800000|2021-04-23 03:00:00|28985.7|28978.7|28988.2|28981.2|28993.2|28986.2|28983.2|28976.2|94
1619147100000|2021-04-23 03:05:00|28990.7|28983.7|29003.2|28996.2|29003.2|28996.2|28990.7|28983.7|152
1619147400000|2021-04-23 03:10:00|29008.2|29001.2|28988.2|28981.2|29008.2|29001.2|28988.2|28981.2|211
1619147700000|2021-04-23 03:15:00|28990.7|28983.7|28978.2|28971.2|28993.2|28986.2|28978.2|28971.2|80
1619148000000|2021-04-23 03:20:00|28983.2|28976.2|28958.2|28951.2|28988.2|28981.2|28953.2|28946.2|284
1619148300000|2021-04-23 03:25:00|28960.7|28953.7|28958.2|28951.2|28963.2|28956.2|28948.2|28941.2|162
1619148600000|2021-04-23 03:30:00|28960.7|28953.7|28943.2|28936.2|28973.2|28966.2|28938.2|28931.2|441
1619148900000|2021-04-23 03:35:00|28938.2|28931.2|28973.2|28966.2|28978.2|28971.2|28938.2|28931.2|237
1619149200000|2021-04-23 03:40:00|28978.2|28971.2|28953.2|28946.2|28978.2|28971.2|28953.2|28946.2|157
1619149500000|2021-04-23 03:45:00|28958.2|28951.2|28963.2|28956.2|28978.2|28971.2|28958.2|28951.2|208
1619149800000|2021-04-23 03:50:00|28965.7|28958.7|28958.2|28951.2|28968.2|28961.2|28953.2|28946.2|202
1619150100000|2021-04-23 03:55:00|28953.2|28946.2|28943.2|28936.2|28958.2|28951.2|28938.2|28931.2|172
1619150400000|2021-04-23 04:00:00|28940.7|28933.7|28948.2|28941.2|28953.2|28946.2|28933.2|28926.2|234
1619150700000|2021-04-23 04:05:00|28950.7|28943.7|28973.2|28966.2|28978.2|28971.2|28950.7|28943.7|228
1619151000000|2021-04-23 04:10:00|28975.7|28968.7|28973.2|28966.2|28978.2|28971.2|28968.2|28961.2|167
1619151300000|2021-04-23 04:15:00|28968.2|28961.2|28988.2|28981.2|29003.2|28996.2|28968.2|28961.2|309
1619151600000|2021-04-23 04:20:00|28993.2|28986.2|29003.3|28996.3|29013.2|29006.2|28993.2|28986.2|280
1619151900000|2021-04-23 04:25:00|29000.8|28993.8|28993.3|28986.3|29003.3|28996.3|28988.3|28981.3|67
1619152200000|2021-04-23 04:30:00|28998.3|28991.3|28973.3|28966.3|28998.3|28991.3|28968.3|28961.3|168
1619152500000|2021-04-23 04:35:00|28978.3|28971.3|28968.3|28961.3|28983.3|28976.3|28968.3|28961.3|158
1619152800000|2021-04-23 04:40:00|28963.3|28956.3|28963.3|28956.3|28973.3|28966.3|28963.3|28956.3|134
1619153100000|2021-04-23 04:45:00|28965.8|28958.8|28958.3|28951.3|28973.3|28966.3|28953.3|28946.3|180
1619153400000|2021-04-23 04:50:00|28960.8|28953.8|28963.3|28956.3|28963.3|28956.3|28955.8|28948.8|89
1619153700000|2021-04-23 04:55:00|28958.3|28951.3|28953.3|28946.3|28958.3|28951.3|28948.3|28941.3|108
1619154000000|2021-04-23 05:00:00|28958.3|28951.3|28963.3|28956.3|28973.3|28966.3|28958.3|28951.3|351
1619154300000|2021-04-23 05:05:00|28968.3|28961.3|28953.3|28946.3|28973.3|28966.3|28948.3|28941.3|186
1619154600000|2021-04-23 05:10:00|28958.3|28951.3|28953.3|28946.3|28958.3|28951.3|28943.3|28936.3|239
1619154900000|2021-04-23 05:15:00|28948.3|28941.3|28963.3|28956.3|28963.3|28956.3|28943.3|28936.3|180
1619155200000|2021-04-23 05:20:00|28960.8|28953.8|28968.3|28961.3|28968.3|28961.3|28958.3|28951.3|150
1619155500000|2021-04-23 05:25:00|28970.8|28963.8|28953.3|28946.3|28973.3|28966.3|28948.3|28941.3|336
1619155800000|2021-04-23 05:30:00|28958.3|28951.3|28958.3|28951.3|28963.3|28956.3|28948.3|28941.3|231
1619156100000|2021-04-23 05:35:00|28960.8|28953.8|28953.3|28946.3|28963.3|28956.3|28950.8|28943.8|174
1619156400000|2021-04-23 05:40:00|28955.8|28948.8|28963.3|28956.3|28963.3|28956.3|28948.3|28941.3|191
1619156700000|2021-04-23 05:45:00|28958.3|28951.3|28988.3|28981.3|28988.3|28981.3|28958.3|28951.3|632
1619157000000|2021-04-23 05:50:00|28983.3|28976.3|29003.3|28996.3|29008.3|29001.3|28980.8|28973.8|568
1619157300000|2021-04-23 05:55:00|29000.8|28993.8|29013.3|29006.3|29013.3|29006.3|28983.3|28976.3|1095
1619157600000|2021-04-23 06:00:00|29005.8|28998.8|28978.3|28971.3|29018.3|29011.3|28968.3|28961.3|2108
1619157900000|2021-04-23 06:05:00|28973.3|28966.3|28983.3|28976.3|28995.8|28988.8|28973.3|28966.3|517
1619158200000|2021-04-23 06:10:00|28978.3|28971.3|28973.3|28966.3|28983.3|28976.3|28958.3|28951.3|544
1619158500000|2021-04-23 06:15:00|28968.3|28961.3|28958.3|28951.3|28978.3|28971.3|28953.3|28946.3|233
1619158800000|2021-04-23 06:20:00|28963.3|28956.3|28975.8|28968.8|28978.3|28971.3|28958.3|28951.3|140
1619159100000|2021-04-23 06:25:00|28973.3|28966.3|28958.3|28951.3|28973.3|28966.3|28958.3|28951.3|27
1619159400000|2021-04-23 06:30:00|28960.8|28953.8|28953.3|28946.3|28963.3|28956.3|28953.3|28946.3|12
1619159700000|2021-04-23 06:35:00|28950.8|28943.8|28958.3|28951.3|28963.3|28956.3|28950.8|28943.8|24
1619160000000|2021-04-23 06:40:00|28955.8|28948.8|28970.8|28963.8|28975.8|28968.8|28955.8|28948.8|65
1619160300000|2021-04-23 06:45:00|28973.3|28966.3|28983.3|28976.3|28983.3|28976.3|28970.8|28963.8|48
1619160600000|2021-04-23 06:50:00|28980.8|28973.8|28978.3|28971.3|28983.3|28976.3|28975.8|28968.8|37
1619160900000|2021-04-23 06:55:00|28975.8|28968.8|28968.3|28961.3|28978.3|28971.3|28955.8|28948.8|23
1619161200000|2021-04-23 07:00:00|28970.8|28963.8|28985.8|28978.8|28988.3|28981.3|28970.8|28963.8|68
1619161500000|2021-04-23 07:05:00|28988.3|28981.3|28995.8|28988.8|28998.3|28991.3|28980.8|28973.8|69
1619161800000|2021-04-23 07:10:00|28993.3|28986.3|28990.8|28983.8|28998.3|28991.3|28978.3|28971.3|66
1619162100000|2021-04-23 07:15:00|28993.3|28986.3|29025.8|29018.8|29028.3|29021.3|28993.3|28986.3|172
1619162400000|2021-04-23 07:20:00|29028.3|29021.3|29023.3|29016.3|29038.3|29031.3|29023.3|29016.3|148
1619162700000|2021-04-23 07:25:00|29020.8|29013.8|29013.3|29006.3|29043.3|29036.3|29013.3|29006.3|163
1619163000000|2021-04-23 07:30:00|29008.3|29001.3|28998.3|28991.3|29013.3|29006.3|28993.3|28986.3|174
1619163300000|2021-04-23 07:35:00|28993.3|28986.3|28990.8|28983.8|29008.3|29001.3|28988.3|28981.3|92
1619163600000|2021-04-23 07:40:00|28993.3|28986.3|29003.3|28996.3|29013.3|29006.3|28988.3|28981.3|81
1619163900000|2021-04-23 07:45:00|28998.3|28991.3|29013.3|29006.3|29013.3|29006.3|28998.3|28991.3|75
1619164200000|2021-04-23 07:50:00|29015.8|29008.8|29028.3|29021.3|29030.8|29023.8|29010.8|29003.8|165
1619164500000|2021-04-23 07:55:00|29030.8|29023.8|29048.3|29041.3|29048.3|29041.3|29028.3|29021.3|93
1619164800000|2021-04-23 08:00:00|29045.8|29038.8|29018.3|29011.3|29048.3|29041.3|29018.3|29011.3|60
1619165100000|2021-04-23 08:05:00|29013.3|29006.3|29008.3|29001.3|29013.3|29006.3|28995.8|28988.8|65
1619165400000|2021-04-23 08:10:00|29003.3|28996.3|29013.3|29006.3|29018.3|29011.3|29003.3|28996.3|67
1619165700000|2021-04-23 08:15:00|29010.8|29003.8|29003.3|28996.3|29013.3|29006.3|28993.3|28986.3|46
1619166000000|2021-04-23 08:20:00|29005.8|28998.8|28998.3|28991.3|29008.3|29001.3|28988.3|28981.3|81
1619166300000|2021-04-23 08:25:00|28993.3|28986.3|28995.8|28988.8|29003.3|28996.3|28993.3|28986.3|29
1619166600000|2021-04-23 08:30:00|28998.3|28991.3|29008.3|29001.3|29008.3|29001.3|28995.8|28988.8|19
1619166900000|2021-04-23 08:35:00|29013.3|29006.3|29008.3|29001.3|29013.3|29006.3|29008.3|29001.3|35
1619167200000|2021-04-23 08:40:00|29013.3|29006.3|29008.3|29001.3|29013.3|29006.3|28998.3|28991.3|33
1619167500000|2021-04-23 08:45:00|29010.8|29003.8|29015.8|29008.8|29018.3|29011.3|29005.8|28998.8|37
1619167800000|2021-04-23 08:50:00|29018.3|29011.3|29018.3|29011.3|29023.3|29016.3|29008.3|29001.3|44
1619168100000|2021-04-23 08:55:00|29015.8|29008.8|29013.3|29006.3|29023.3|29016.3|29013.3|29006.3|26
1619168400000|2021-04-23 09:00:00|29015.8|29008.8|28998.3|28991.3|29018.3|29011.3|28998.3|28991.3|101
1619168700000|2021-04-23 09:05:00|29003.3|28996.3|28998.3|28991.3|29003.3|28996.3|28998.3|28991.3|11
1619169000000|2021-04-23 09:10:00|28993.3|28986.3|28978.3|28971.3|28993.3|28986.3|28973.3|28966.3|121
1619169300000|2021-04-23 09:15:00|28973.3|28966.3|28968.3|28961.3|28975.8|28968.8|28963.3|28956.3|50
1619169600000|2021-04-23 09:20:00|28970.8|28963.8|28973.3|28966.3|28975.8|28968.8|28968.3|28961.3|23
1619169900000|2021-04-23 09:25:00|28968.3|28961.3|28973.3|28966.3|28973.3|28966.3|28960.8|28953.8|65
1619170200000|2021-04-23 09:30:00|28970.8|28963.8|28963.3|28956.3|28973.3|28966.3|28963.3|28956.3|28
1619170500000|2021-04-23 09:35:00|28965.8|28958.8|28983.3|28976.3|28983.3|28976.3|28963.3|28956.3|51
1619170800000|2021-04-23 09:40:00|28978.3|28971.3|28983.3|28976.3|28983.3|28976.3|28973.3|28966.3|23
1619171100000|2021-04-23 09:45:00|28988.3|28981.3|28978.3|28971.3|28988.3|28981.3|28973.3|28966.3|31
1619171400000|2021-04-23 09:50:00|28975.8|28968.8|28978.3|28971.3|28978.3|28971.3|28963.3|28956.3|37
1619171700000|2021-04-23 09:55:00|28980.8|28973.8|28978.3|28971.3|28983.3|28976.3|28975.8|28968.8|19
1619172000000|2021-04-23 10:00:00|28980.8|28973.8|28983.3|28976.3|28983.3|28976.3|28968.3|28961.3|26
1619172300000|2021-04-23 10:05:00|28980.8|28973.8|28988.3|28981.3|28990.8|28983.8|28975.8|28968.8|39
1619172600000|2021-04-23 10:10:00|28993.3|28986.3|28990.8|28983.8|28995.8|28988.8|28983.3|28976.3|40
1619172900000|2021-04-23 10:15:00|28993.3|28986.3|28978.3|28971.3|28993.3|28986.3|28978.3|28971.3|27
1619173200000|2021-04-23 10:20:00|28975.8|28968.8|28973.3|28966.3|28978.3|28971.3|28968.3|28961.3|151
1619173500000|2021-04-23 10:25:00|28968.3|28961.3|28988.3|28981.3|28988.3|28981.3|28968.3|28961.3|32
1619173800000|2021-04-23 10:30:00|28990.8|28983.8|28988.3|28981.3|28995.8|28988.8|28985.8|28978.8|14
1619174100000|2021-04-23 10:35:00|28985.8|28978.8|28978.3|28971.3|28988.3|28981.3|28975.8|28968.8|22
1619174400000|2021-04-23 10:40:00|28980.8|28973.8|28988.3|28981.3|28988.3|28981.3|28980.8|28973.8|9
1619174700000|2021-04-23 10:45:00|28990.8|28983.8|29003.3|28996.3|29003.3|28996.3|28988.3|28981.3|21
1619175000000|2021-04-23 10:50:00|29000.8|28993.8|29003.3|28996.3|29008.3|29001.3|28998.3|28991.3|23
1619175300000|2021-04-23 10:55:00|29000.8|28993.8|28993.3|28986.3|29000.8|28993.8|28985.8|28978.8|15
1619175600000|2021-04-23 11:00:00|28995.8|28988.8|28988.3|28981.3|28998.3|28991.3|28983.3|28976.3|27
1619175900000|2021-04-23 11:05:00|28990.8|28983.8|28988.3|28981.3|28998.3|28991.3|28983.3|28976.3|32
1619176200000|2021-04-23 11:10:00|28985.8|28978.8|28983.3|28976.3|28988.3|28981.3|28978.3|28971.3|44
1619176500000|2021-04-23 11:15:00|28980.8|28973.8|28983.3|28976.3|28985.8|28978.8|28978.3|28971.3|16
1619176800000|2021-04-23 11:20:00|28980.8|28973.8|28975.8|28968.8|28983.3|28976.3|28973.3|28966.3|17
1619177100000|2021-04-23 11:25:00|28978.3|28971.3|28983.3|28976.3|28983.3|28976.3|28973.3|28966.3|17
1619177400000|2021-04-23 11:30:00|28980.8|28973.8|28985.8|28978.8|28988.3|28981.3|28978.3|28971.3|23
1619177700000|2021-04-23 11:35:00|28983.3|28976.3|28983.3|28976.3|28988.3|28981.3|28978.3|28971.3|11
1619178000000|2021-04-23 11:40:00|28978.3|28971.3|28968.3|28961.3|28983.3|28976.3|28963.3|28956.3|109
1619178300000|2021-04-23 11:45:00|28963.3|28956.3|28963.3|28956.3|28965.8|28958.8|28958.3|28951.3|32
1619178600000|2021-04-23 11:50:00|28958.3|28951.3|28968.3|28961.3|28968.3|28961.3|28958.3|28951.3|47
1619178900000|2021-04-23 11:55:00|28973.3|28966.3|28965.8|28958.8|28975.8|28968.8|28963.3|28956.3|51
1619179200000|2021-04-23 12:00:00|28968.3|28961.3|28963.3|28956.3|28975.8|28968.8|28958.3|28951.3|36
1619179500000|2021-04-23 12:05:00|28965.8|28958.8|28958.3|28951.3|28968.3|28961.3|28950.8|28943.8|52
1619179800000|2021-04-23 12:10:00|28955.8|28948.8|28938.3|28931.3|28955.8|28948.8|28938.3|28931.3|101
1619180100000|2021-04-23 12:15:00|28943.3|28936.3|28923.3|28916.3|28943.3|28936.3|28920.8|28913.8|186
1619180400000|2021-04-23 12:20:00|28920.8|28913.8|28893.3|28886.3|28923.3|28916.3|28888.3|28881.3|218
1619180700000|2021-04-23 12:25:00|28895.8|28888.8|28888.3|28881.3|28895.8|28888.8|28878.3|28871.3|113
1619181000000|2021-04-23 12:30:00|28890.8|28883.8|28878.3|28871.3|28895.8|28888.8|28875.8|28868.8|104
1619181300000|2021-04-23 12:35:00|28875.8|28868.8|28888.3|28881.3|28893.3|28886.3|28873.3|28866.3|112
1619181600000|2021-04-23 12:40:00|28885.8|28878.8|28883.3|28876.3|28895.8|28888.8|28880.8|28873.8|102
1619181900000|2021-04-23 12:45:00|28880.8|28873.8|28883.3|28876.3|28890.8|28883.8|28878.3|28871.3|91
1619182200000|2021-04-23 12:50:00|28885.8|28878.8|28870.8|28863.8|28888.3|28881.3|28863.3|28856.3|129
1619182500000|2021-04-23 12:55:00|28873.3|28866.3|28878.3|28871.3|28878.3|28871.3|28868.3|28861.3|84
1619182800000|2021-04-23 13:00:00|28883.3|28876.3|28893.3|28886.3|28893.3|28886.3|28880.8|28873.8|103
1619183100000|2021-04-23 13:05:00|28895.8|28888.8|28893.3|28886.3|28898.3|28891.3|28888.3|28881.3|100
1619183400000|2021-04-23 13:10:00|28890.8|28883.8|28913.3|28906.3|28923.3|28916.3|28888.3|28881.3|158
1619183700000|2021-04-23 13:15:00|28915.8|28908.8|28913.3|28906.3|28918.3|28911.3|28908.3|28901.3|99
1619184000000|2021-04-23 13:20:00|28908.3|28901.3|28915.8|28908.8|28918.3|28911.3|28903.3|28896.3|111
1619184300000|2021-04-23 13:25:00|28913.3|28906.3|28908.3|28901.3|28918.3|28911.3|28903.3|28896.3|112
1619184600000|2021-04-23 13:30:00|28913.3|28906.3|28923.3|28916.3|28928.3|28921.3|28893.3|28886.3|486
1619184900000|2021-04-23 13:35:00|28920.8|28913.8|28928.3|28921.3|28935.8|28928.8|28918.3|28911.3|193
1619185200000|2021-04-23 13:40:00|28933.3|28926.3|28943.3|28936.3|28943.3|28936.3|28918.3|28911.3|102
1619185500000|2021-04-23 13:45:00|28945.8|28938.8|28948.3|28941.3|28948.3|28941.3|28910.8|28903.8|195
1619185800000|2021-04-23 13:50:00|28945.8|28938.8|28968.3|28961.3|28975.8|28968.8|28943.3|28936.3|238
1619186100000|2021-04-23 13:55:00|28970.8|28963.8|28998.3|28991.3|29000.8|28993.8|28963.3|28956.3|159
1619186400000|2021-04-23 14:00:00|29003.3|28996.3|29008.3|29001.3|29013.3|29006.3|28988.3|28981.3|233
1619186700000|2021-04-23 14:05:00|29003.3|28996.3|29023.3|29016.3|29035.8|29028.8|29003.3|28996.3|297
1619187000000|2021-04-23 14:10:00|29028.3|29021.3|29038.3|29031.3|29038.3|29031.3|29023.3|29016.3|126
1619187300000|2021-04-23 14:15:00|29035.8|29028.8|29033.3|29026.3|29068.3|29061.3|29025.8|29018.8|211
1619187600000|2021-04-23 14:20:00|29028.3|29021.3|29043.3|29036.3|29045.8|29038.8|29023.3|29016.3|131
1619187900000|2021-04-23 14:25:00|29045.8|29038.8|29058.3|29051.3|29058.3|29051.3|29033.3|29026.3|370
1619188200000|2021-04-23 14:30:00|29060.8|29053.8|29113.3|29106.3|29138.3|29131.3|29055.8|29048.8|382
1619188500000|2021-04-23 14:35:00|29110.8|29103.8|29135.8|29128.8|29148.3|29141.3|29108.3|29101.3|254
1619188800000|2021-04-23 14:40:00|29138.3|29131.3|29128.3|29121.3|29143.3|29136.3|29128.3|29121.3|110
1619189100000|2021-04-23 14:45:00|29123.3|29116.3|29138.3|29131.3|29148.3|29141.3|29123.3|29116.3|198
1619189400000|2021-04-23 14:50:00|29143.3|29136.3|29130.8|29123.8|29143.3|29136.3|29128.3|29121.3|155
1619189700000|2021-04-23 14:55:00|29128.3|29121.3|29143.3|29136.3|29148.3|29141.3|29128.3|29121.3|174
1619190000000|2021-04-23 15:00:00|29148.3|29141.3|29123.3|29116.3|29148.3|29141.3|29113.3|29106.3|204
1619190300000|2021-04-23 15:05:00|29128.3|29121.3|29128.3|29121.3|29140.8|29133.8|29123.3|29116.3|89
1619190600000|2021-04-23 15:10:00|29133.3|29126.3|29133.3|29126.3|29138.3|29131.3|29128.3|29121.3|61
1619190900000|2021-04-23 15:15:00|29138.3|29131.3|29163.3|29156.3|29165.8|29158.8|29138.3|29131.3|178
1619191200000|2021-04-23 15:20:00|29160.8|29153.8|29148.3|29141.3|29165.8|29158.8|29145.8|29138.8|96
1619191500000|2021-04-23 15:25:00|29150.8|29143.8|29153.3|29146.3|29153.3|29146.3|29148.3|29141.3|72
1619191800000|2021-04-23 15:30:00|29155.8|29148.8|29158.3|29151.3|29163.3|29156.3|29150.8|29143.8|116
1619192100000|2021-04-23 15:35:00|29160.8|29153.8|29148.3|29141.3|29165.8|29158.8|29148.3|29141.3|136
1619192400000|2021-04-23 15:40:00|29153.3|29146.3|29143.3|29136.3|29153.3|29146.3|29138.3|29131.3|84
1619192700000|2021-04-23 15:45:00|29140.8|29133.8|29160.8|29153.8|29163.3|29156.3|29138.3|29131.3|80
1619193000000|2021-04-23 15:50:00|29158.3|29151.3|29153.3|29146.3|29158.3|29151.3|29143.3|29136.3|57
1619193300000|2021-04-23 15:55:00|29150.8|29143.8|29133.3|29126.3|29153.3|29146.3|29133.3|29126.3|55
1619193600000|2021-04-23 16:00:00|29138.3|29131.3|29140.8|29133.8|29148.3|29141.3|29133.3|29126.3|72
1619193900000|2021-04-23 16:05:00|29143.3|29136.3|29148.3|29141.3|29153.3|29146.3|29143.3|29136.3|56
1619194200000|2021-04-23 16:10:00|29150.8|29143.8|29148.3|29141.3|29150.8|29143.8|29145.8|29138.8|14
1619194500000|2021-04-23 16:15:00|29150.8|29143.8|29153.3|29146.3|29158.3|29151.3|29148.3|29141.3|35
1619194800000|2021-04-23 16:20:00|29155.8|29148.8|29150.8|29143.8|29158.3|29151.3|29148.3|29141.3|41
1619195100000|2021-04-23 16:25:00|29153.3|29146.3|29148.3|29141.3|29153.3|29146.3|29148.3|29141.3|22
1619195400000|2021-04-23 16:30:00|29150.8|29143.8|29158.3|29151.3|29163.3|29156.3|29150.8|29143.8|54
1619195700000|2021-04-23 16:35:00|29153.3|29146.3|29138.3|29131.3|29158.3|29151.3|29138.3|29131.3|37
1619196000000|2021-04-23 16:40:00|29140.8|29133.8|29148.3|29141.3|29153.3|29146.3|29138.3|29131.3|33
1619196300000|2021-04-23 16:45:00|29145.8|29138.8|29153.3|29146.3|29158.3|29151.3|29143.3|29136.3|81
1619196600000|2021-04-23 16:50:00|29158.3|29151.3|29158.3|29151.3|29163.3|29156.3|29153.3|29146.3|55
1619196900000|2021-04-23 16:55:00|29163.3|29156.3|29153.3|29146.3|29163.3|29156.3|29153.3|29146.3|38
1619197200000|2021-04-23 17:00:00|29158.3|29151.3|29133.3|29126.3|29158.3|29151.3|29128.3|29121.3|128
1619197500000|2021-04-23 17:05:00|29135.8|29128.8|29143.3|29136.3|29143.3|29136.3|29133.3|29126.3|33
1619197800000|2021-04-23 17:10:00|29145.8|29138.8|29143.3|29136.3|29150.8|29143.8|29140.8|29133.8|15
1619198100000|2021-04-23 17:15:00|29140.8|29133.8|29148.3|29141.3|29148.3|29141.3|29140.8|29133.8|18
1619198400000|2021-04-23 17:20:00|29150.8|29143.8|29143.3|29136.3|29150.8|29143.8|29143.3|29136.3|8
1619198700000|2021-04-23 17:25:00|29138.3|29131.3|29143.3|29136.3|29148.3|29141.3|29138.3|29131.3|14
1619199000000|2021-04-23 17:30:00|29148.3|29141.3|29153.3|29146.3|29153.3|29146.3|29148.3|29141.3|16
1619199300000|2021-04-23 17:35:00|29150.8|29143.8|29153.3|29146.3|29155.8|29148.8|29150.8|29143.8|39
1619199600000|2021-04-23 17:40:00|29158.3|29151.3|29153.3|29146.3|29158.3|29151.3|29153.3|29146.3|17
1619199900000|2021-04-23 17:45:00|29148.3|29141.3|29148.3|29141.3|29158.3|29151.3|29143.3|29136.3|37
1619200200000|2021-04-23 17:50:00|29150.8|29143.8|29148.3|29141.3|29153.3|29146.3|29148.3|29141.3|19
1619200500000|2021-04-23 17:55:00|29150.8|29143.8|29148.3|29141.3|29153.3|29146.3|29148.3|29141.3|8
1619200800000|2021-04-23 18:00:00|29150.8|29143.8|29148.3|29141.3|29158.3|29151.3|29148.3|29141.3|22
1619201100000|2021-04-23 18:05:00|29150.8|29143.8|29150.8|29143.8|29158.3|29151.3|29148.3|29141.3|24
1619201400000|2021-04-23 18:10:00|29148.3|29141.3|29158.3|29151.3|29163.3|29156.3|29148.3|29141.3|29
1619201700000|2021-04-23 18:15:00|29155.8|29148.8|29148.3|29141.3|29158.3|29151.3|29148.3|29141.3|53
1619202000000|2021-04-23 18:20:00|29150.8|29143.8|29148.3|29141.3|29153.3|29146.3|29145.8|29138.8|27
1619202300000|2021-04-23 18:25:00|29150.8|29143.8|29153.3|29146.3|29158.3|29151.3|29145.8|29138.8|52
1619202600000|2021-04-23 18:30:00|29155.8|29148.8|29158.3|29151.3|29158.3|29151.3|29153.3|29146.3|12
1619202900000|2021-04-23 18:35:00|29153.3|29146.3|29153.3|29146.3|29158.3|29151.3|29148.3|29141.3|33
1619203200000|2021-04-23 18:40:00|29155.8|29148.8|29158.3|29151.3|29160.8|29153.8|29153.3|29146.3|16
1619203500000|2021-04-23 18:45:00|29160.8|29153.8|29178.3|29171.3|29180.8|29173.8|29160.8|29153.8|150
1619203800000|2021-04-23 18:50:00|29180.8|29173.8|29193.3|29186.3|29195.8|29188.8|29180.8|29173.8|34
1619204100000|2021-04-23 18:55:00|29195.8|29188.8|29198.3|29191.3|29203.3|29196.3|29193.3|29186.3|73
1619204400000|2021-04-23 19:00:00|29203.3|29196.3|29215.8|29208.8|29228.3|29221.3|29203.3|29196.3|732
1619204700000|2021-04-23 19:05:00|29213.3|29206.3|29220.8|29213.8|29228.3|29221.3|29208.3|29201.3|181
1619205000000|2021-04-23 19:10:00|29218.3|29211.3|29253.3|29246.3|29253.3|29246.3|29218.3|29211.3|343
1619205300000|2021-04-23 19:15:00|29248.3|29241.3|29255.8|29248.8|29258.3|29251.3|29243.3|29236.3|200
1619205600000|2021-04-23 19:20:00|29253.3|29246.3|29278.3|29271.3|29278.3|29271.3|29253.3|29246.3|360
1619205900000|2021-04-23 19:25:00|29275.8|29268.8|29273.3|29266.3|29283.3|29276.3|29273.3|29266.3|127
1619206200000|2021-04-23 19:30:00|29275.8|29268.8|29310.8|29303.8|29313.3|29306.3|29273.3|29266.3|557
1619206500000|2021-04-23 19:35:00|29308.3|29301.3|29303.3|29296.3|29318.3|29311.3|29283.3|29276.3|339
1619206800000|2021-04-23 19:40:00|29300.8|29293.8|29268.3|29261.3|29308.3|29301.3|29265.8|29258.8|250
1619207100000|2021-04-23 19:45:00|29265.8|29258.8|29258.3|29251.3|29268.3|29261.3|29253.3|29246.3|201
1619207400000|2021-04-23 19:50:00|29263.3|29256.3|29223.3|29216.3|29263.3|29256.3|29218.3|29211.3|246
1619207700000|2021-04-23 19:55:00|29220.8|29213.8|29223.3|29216.3|29233.3|29226.3|29208.3|29201.3|223
1619208000000|2021-04-23 20:00:00|29225.8|29218.8|29230.8|29223.8|29233.3|29226.3|29218.3|29211.3|127
1619208300000|2021-04-23 20:05:00|29228.3|29221.3|29210.8|29203.8|29233.3|29226.3|29208.3|29201.3|44
1619208600000|2021-04-23 20:10:00|29213.3|29206.3|29222.3|29207.3|29222.3|29213.8|29210.8|29203.8|34
1619208900000|2021-04-23 20:15:00|29219.8|29204.8|29227.3|29212.3|29237.3|29222.3|29219.8|29204.8|43
1619209200000|2021-04-23 20:20:00|29229.8|29214.8|29239.8|29224.8|29239.8|29224.8|29227.3|29212.3|22
1619209500000|2021-04-23 20:25:00|29237.3|29222.3|29232.3|29217.3|29239.8|29224.8|29222.3|29207.3|15
1619209800000|2021-04-23 20:30:00|29229.8|29214.8|29224.8|29209.8|29229.8|29214.8|29222.3|29207.3|10
1619210100000|2021-04-23 20:35:00|29227.3|29212.3|29229.8|29214.8|29229.8|29214.8|29227.3|29212.3|2
1619210400000|2021-04-23 20:40:00|29227.3|29212.3|29222.3|29207.3|29227.3|29212.3|29222.3|29207.3|6
1619210700000|2021-04-23 20:45:00|29224.8|29209.8|29227.3|29212.3|29232.3|29217.3|29219.8|29204.8|32
1619211000000|2021-04-23 20:50:00|29222.3|29207.3|29204.8|29189.8|29224.8|29209.8|29204.8|29189.8|34
1619211300000|2021-04-23 20:55:00|29202.3|29187.3|29222.4|29192.4|29222.4|29192.4|29184.8|29169.8|41
1619388000000|2021-04-25 22:00:00|29187.3|29172.3|29209.8|29194.8|29224.8|29209.8|29187.3|29172.3|32
1619388300000|2021-04-25 22:05:00|29207.3|29192.3|29194.8|29179.8|29212.3|29197.3|29194.8|29179.8|14
1619388600000|2021-04-25 22:10:00|29192.3|29177.3|29184.8|29169.8|29192.3|29177.3|29184.8|29169.8|6
1619388900000|2021-04-25 22:15:00|29187.3|29172.3|29192.3|29177.3|29192.3|29177.3|29187.3|29172.3|20
1619389200000|2021-04-25 22:20:00|29184.8|29169.8|29187.3|29172.3|29187.3|29172.3|29182.3|29167.3|15
1619389500000|2021-04-25 22:25:00|29189.8|29174.8|29182.3|29167.3|29192.3|29177.3|29182.3|29167.3|29
1619389800000|2021-04-25 22:30:00|29187.3|29172.3|29187.3|29172.3|29199.8|29184.8|29187.3|29172.3|51
1619390100000|2021-04-25 22:35:00|||||||||5
1619390400000|2021-04-25 22:40:00|29192.3|29177.3|29187.3|29172.3|29202.3|29187.3|29184.8|29169.8|32
1619390700000|2021-04-25 22:45:00|29182.3|29167.3|29197.3|29182.3|29197.3|29182.3|29182.3|29167.3|9
1619391000000|2021-04-25 22:50:00|29189.8|29174.8|29184.8|29169.8|29192.3|29177.3|29184.8|29169.8|16
1619391300000|2021-04-25 22:55:00|29182.3|29167.3|29179.8|29164.8|29182.3|29167.3|29174.8|29159.8|23
1619391600000|2021-04-25 23:00:00|29177.3|29162.3|29172.3|29157.3|29177.3|29162.3|29162.3|29147.3|79
1619391900000|2021-04-25 23:05:00|29179.8|29164.8|29177.3|29162.3|29179.8|29164.8|29172.3|29157.3|7
1619392200000|2021-04-25 23:10:00|29174.8|29159.8|29172.3|29157.3|29177.3|29162.3|29172.3|29157.3|3
1619392500000|2021-04-25 23:15:00|29177.3|29162.3|29182.3|29167.3|29187.3|29172.3|29177.3|29162.3|20
1619392800000|2021-04-25 23:20:00|29187.3|29172.3|29187.3|29172.3|29187.3|29172.3|29187.3|29172.3|2
1619393100000|2021-04-25 23:25:00|29192.3|29177.3|29182.3|29167.3|29192.3|29177.3|29182.3|29167.3|36
1619393400000|2021-04-25 23:30:00|29177.3|29162.3|29138.3|29131.3|29177.3|29168.8|29118.3|29111.3|12949
1619393700000|2021-04-25 23:35:00|29143.3|29136.3|29138.3|29131.3|29150.8|29143.8|29118.3|29111.3|67
1619394000000|2021-04-25 23:40:00|29135.8|29128.8|29140.8|29133.8|29158.3|29151.3|29133.3|29126.3|172
1619394300000|2021-04-25 23:45:00|29138.3|29131.3|29078.3|29071.3|29140.8|29133.8|29068.3|29061.3|315
1619394600000|2021-04-25 23:50:00|29073.3|29066.3|29068.3|29061.3|29080.8|29073.8|29043.3|29036.3|357
1619394900000|2021-04-25 23:55:00|29073.3|29066.3|29068.3|29061.3|29123.3|29116.3|29063.3|29056.3|358
1619395200000|2021-04-26 00:00:00|29073.3|29066.3|28968.3|28961.3|29108.3|29101.3|28958.3|28951.3|1942
1619395500000|2021-04-26 00:05:00|28970.8|28963.8|28925.8|28918.8|28985.8|28978.8|28915.8|28908.8|924
1619395800000|2021-04-26 00:10:00|28923.3|28916.3|28925.8|28918.8|28973.3|28966.3|28918.3|28911.3|726
1619396100000|2021-04-26 00:15:00|28928.3|28921.3|28918.3|28911.3|28958.3|28951.3|28913.3|28906.3|779
1619396400000|2021-04-26 00:20:00|28920.8|28913.8|28953.3|28946.3|28958.3|28951.3|28918.3|28911.3|372
1619396700000|2021-04-26 00:25:00|28955.8|28948.8|28958.3|28951.3|28993.3|28986.3|28955.8|28948.8|473
1619397000000|2021-04-26 00:30:00|28960.8|28953.8|28933.3|28926.3|28963.3|28956.3|28913.3|28906.3|452
1619397300000|2021-04-26 00:35:00|28930.8|28923.8|28935.8|28928.8|28943.3|28936.3|28915.8|28908.8|248
1619397600000|2021-04-26 00:40:00|28933.3|28926.3|28910.8|28903.8|28940.8|28933.8|28898.3|28891.3|443
1619397900000|2021-04-26 00:45:00|28908.3|28901.3|28943.3|28936.3|28943.3|28936.3|28903.3|28896.3|298
1619398200000|2021-04-26 00:50:00|28948.3|28941.3|28980.8|28973.8|28983.3|28976.3|28943.3|28936.3|448
1619398500000|2021-04-26 00:55:00|28983.3|28976.3|28968.3|28961.3|28983.3|28976.3|28950.8|28943.8|263
1619398800000|2021-04-26 01:00:00|28963.3|28956.3|28963.3|28956.3|28983.3|28976.3|28948.3|28941.3|304
1619399100000|2021-04-26 01:05:00|28965.8|28958.8|29008.3|29001.3|29008.3|29001.3|28960.8|28953.8|348
1619399400000|2021-04-26 01:10:00|29010.8|29003.8|28990.8|28983.8|29043.3|29036.3|28988.3|28981.3|586
1619399700000|2021-04-26 01:15:00|28993.3|28986.3|29003.3|28996.3|29013.3|29006.3|28983.3|28976.3|343
1619400000000|2021-04-26 01:20:00|29000.8|28993.8|29060.8|29053.8|29063.3|29056.3|29000.8|28993.8|627
1619400300000|2021-04-26 01:25:00|29058.3|29051.3|29063.3|29056.3|29070.8|29063.8|29048.3|29041.3|286
1619400600000|2021-04-26 01:30:00|29065.8|29058.8|29073.3|29066.3|29088.3|29081.3|29058.3|29051.3|619
1619400900000|2021-04-26 01:35:00|29075.8|29068.8|29093.3|29086.3|29098.3|29091.3|29075.8|29068.8|461
1619401200000|2021-04-26 01:40:00|29090.8|29083.8|29128.3|29121.3|29133.3|29126.3|29083.3|29076.3|579
1619401500000|2021-04-26 01:45:00|29123.3|29116.3|29148.3|29141.3|29168.3|29161.3|29123.3|29116.3|653
1619401800000|2021-04-26 01:50:00|29143.3|29136.3|29128.1|29121.1|29148.3|29141.3|29123.1|29116.1|449
1619402100000|2021-04-26 01:55:00|29130.6|29123.6|29123.1|29116.1|29148.1|29141.1|29118.1|29111.1|384
1619402400000|2021-04-26 02:00:00|29125.6|29118.6|29103.1|29096.1|29138.1|29131.1|29100.6|29093.6|526
1619402700000|2021-04-26 02:05:00|29098.1|29091.1|29118.1|29111.1|29118.1|29111.1|29078.1|29071.1|480
1619403000000|2021-04-26 02:10:00|29120.6|29113.6|29098.1|29091.1|29128.1|29121.1|29090.6|29083.6|270
1619403300000|2021-04-26 02:15:00|29100.6|29093.6|29073.1|29066.1|29108.1|29101.1|29068.1|29061.1|345
1619403600000|2021-04-26 02:20:00|29078.1|29071.1|29090.6|29083.6|29098.1|29091.1|29073.1|29066.1|268
1619403900000|2021-04-26 02:25:00|29093.1|29086.1|29105.6|29098.6|29108.1|29101.1|29083.1|29076.1|337
1619404200000|2021-04-26 02:30:00|29103.1|29096.1|29098.1|29091.1|29108.1|29101.1|29078.1|29071.1|296
1619404500000|2021-04-26 02:35:00|29095.6|29088.6|29108.1|29101.1|29113.1|29106.1|29093.1|29086.1|120
1619404800000|2021-04-26 02:40:00|29105.6|29098.6|29123.1|29116.1|29123.1|29116.1|29103.1|29096.1|63
1619405100000|2021-04-26 02:45:00|29118.1|29111.1|29123.1|29116.1|29128.1|29121.1|29118.1|29111.1|100
1619405400000|2021-04-26 02:50:00|29120.6|29113.6|29123.1|29116.1|29133.1|29126.1|29118.1|29111.1|95
1619405700000|2021-04-26 02:55:00|29125.6|29118.6|29113.1|29106.1|29125.6|29118.6|29108.1|29101.1|70
1619406000000|2021-04-26 03:00:00|29108.1|29101.1|29103.1|29096.1|29118.1|29111.1|29103.1|29096.1|92
1619406300000|2021-04-26 03:05:00|29100.6|29093.6|29128.1|29121.1|29128.1|29121.1|29100.6|29093.6|114
1619406600000|2021-04-26 03:10:00|29130.6|29123.6|29133.1|29126.1|29133.1|29126.1|29123.1|29116.1|78
1619406900000|2021-04-26 03:15:00|29138.1|29131.1|29148.1|29141.1|29148.1|29141.1|29138.1|29131.1|252
1619407200000|2021-04-26 03:20:00|29145.6|29138.6|29133.1|29126.1|29148.1|29141.1|29133.1|29126.1|172
1619407500000|2021-04-26 03:25:00|29135.6|29128.6|29148.1|29141.1|29153.1|29146.1|29133.1|29126.1|91
1619407800000|2021-04-26 03:30:00|29153.1|29146.1|29133.1|29126.1|29158.1|29151.1|29123.1|29116.1|384
1619408100000|2021-04-26 03:35:00|29135.6|29128.6|29113.1|29106.1|29138.1|29131.1|29103.1|29096.1|276
1619408400000|2021-04-26 03:40:00|29118.1|29111.1|29133.1|29126.1|29133.1|29126.1|29110.6|29103.6|182
1619408700000|2021-04-26 03:45:00|29138.1|29131.1|29138.1|29131.1|29143.1|29136.1|29128.1|29121.1|118
1619409000000|2021-04-26 03:50:00|29133.1|29126.1|29153.1|29146.1|29158.1|29151.1|29128.1|29121.1|203
1619409300000|2021-04-26 03:55:00|29155.6|29148.6|29173.1|29166.1|29178.1|29171.1|29155.6|29148.6|382
1619409600000|2021-04-26 04:00:00|29178.1|29171.1|29248.1|29241.1|29250.6|29243.6|29178.1|29171.1|1226
1619409900000|2021-04-26 04:05:00|29253.1|29246.1|29243.1|29236.1|29253.1|29246.1|29233.1|29226.1|630
1619410200000|2021-04-26 04:10:00|29240.6|29233.6|29223.1|29216.1|29240.6|29233.6|29218.1|29211.1|260
1619410500000|2021-04-26 04:15:00|29218.1|29211.1|29208.1|29201.1|29218.1|29211.1|29203.1|29196.1|337
1619410800000|2021-04-26 04:20:00|29205.6|29198.6|29180.6|29173.6|29210.6|29203.6|29178.1|29171.1|426
1619411100000|2021-04-26 04:25:00|29178.1|29171.1|29163.1|29156.1|29188.1|29181.1|29163.1|29156.1|366
1619411400000|2021-04-26 04:30:00|29165.6|29158.6|29158.1|29151.1|29168.1|29161.1|29145.6|29138.6|191
1619411700000|2021-04-26 04:35:00|29160.6|29153.6|29153.1|29146.1|29163.1|29156.1|29143.1|29136.1|138
1619412000000|2021-04-26 04:40:00|29155.6|29148.6|29153.1|29146.1|29163.1|29156.1|29148.1|29141.1|164
1619412300000|2021-04-26 04:45:00|29150.6|29143.6|29160.6|29153.6|29175.6|29168.6|29150.6|29143.6|388
1619412600000|2021-04-26 04:50:00|29163.1|29156.1|29175.6|29168.6|29178.1|29171.1|29150.6|29143.6|223
1619412900000|2021-04-26 04:55:00|29173.1|29166.1|29173.1|29166.1|29183.1|29176.1|29168.1|29161.1|87
1619413200000|2021-04-26 05:00:00|29168.1|29161.1|29173.1|29166.1|29183.1|29176.1|29163.1|29156.1|306
1619413500000|2021-04-26 05:05:00|29170.6|29163.6|29168.1|29161.1|29173.1|29166.1|29158.1|29151.1|303
1619413800000|2021-04-26 05:10:00|29165.6|29158.6|29153.1|29146.1|29168.1|29161.1|29150.6|29143.6|208
1619414100000|2021-04-26 05:15:00|29150.6|29143.6|29150.6|29143.6|29150.6|29143.6|29143.1|29136.1|242
1619414400000|2021-04-26 05:20:00|29148.1|29141.1|29148.1|29141.1|29163.1|29156.1|29143.1|29136.1|401
1619414700000|2021-04-26 05:25:00|29143.1|29136.1|29143.1|29136.1|29158.1|29151.1|29143.1|29136.1|176
1619415000000|2021-04-26 05:30:00|29148.1|29141.1|29158.1|29151.1|29163.1|29156.1|29143.1|29136.1|135
1619415300000|2021-04-26 05:35:00|29160.6|29153.6|29163.1|29156.1|29168.1|29161.1|29153.1|29146.1|193
1619415600000|2021-04-26 05:40:00|29158.1|29151.1|29153.1|29146.1|29163.1|29156.1|29148.1|29141.1|233
1619415900000|2021-04-26 05:45:00|29148.1|29141.1|29143.1|29136.1|29153.1|29146.1|29143.1|29136.1|301
1619416200000|2021-04-26 05:50:00|29138.1|29131.1|29165.6|29158.6|29178.1|29171.1|29138.1|29131.1|832
1619416500000|2021-04-26 05:55:00|29163.1|29156.1|29148.1|29141.1|29183.1|29176.1|29148.1|29141.1|1740
1619416800000|2021-04-26 06:00:00|29150.6|29143.6|29178.1|29171.1|29183.1|29176.1|29148.1|29141.1|2145
1619417100000|2021-04-26 06:05:00|29180.6|29173.6|29155.6|29148.6|29183.1|29176.1|29153.1|29146.1|1160
1619417400000|2021-04-26 06:10:00|29153.1|29146.1|29168.1|29161.1|29183.1|29176.1|29143.1|29136.1|534
1619417700000|2021-04-26 06:15:00|29163.1|29156.1|29183.1|29176.1|29183.1|29176.1|29163.1|29156.1|182
1619418000000|2021-04-26 06:20:00|29188.1|29181.1|29190.6|29183.6|29190.6|29183.6|29178.1|29171.1|198
1619418300000|2021-04-26 06:25:00|29188.1|29181.1|29198.1|29191.1|29198.1|29191.1|29188.1|29181.1|13
1619418600000|2021-04-26 06:30:00|29193.1|29186.1|29183.1|29176.1|29198.1|29191.1|29180.6|29173.6|32
1619418900000|2021-04-26 06:35:00|29178.1|29171.1|29173.1|29166.1|29178.1|29171.1|29168.1|29161.1|58
1619419200000|2021-04-26 06:40:00|29178.1|29171.1|29178.1|29171.1|29180.6|29173.6|29178.1|29171.1|6
1619419500000|2021-04-26 06:45:00|29180.6|29173.6|29168.1|29161.1|29183.1|29176.1|29168.1|29161.1|14
1619419800000|2021-04-26 06:50:00|29173.1|29166.1|29173.1|29166.1|29173.1|29166.1|29173.1|29166.1|10
1619420100000|2021-04-26 06:55:00|29175.6|29168.6|29180.6|29173.6|29188.1|29181.1|29173.1|29166.1|68
1619420400000|2021-04-26 07:00:00|29183.1|29176.1|29170.6|29163.6|29188.1|29181.1|29163.1|29156.1|46
1619420700000|2021-04-26 07:05:00|29173.1|29166.1|29175.6|29168.6|29178.1|29171.1|29163.1|29156.1|47
1619421000000|2021-04-26 07:10:00|29173.1|29166.1|29153.1|29146.1|29178.1|29171.1|29143.1|29136.1|68
1619421300000|2021-04-26 07:15:00|29148.1|29141.1|29153.1|29146.1|29160.6|29153.6|29148.1|29141.1|32
1619421600000|2021-04-26 07:20:00|29155.6|29148.6|29163.1|29156.1|29163.1|29156.1|29155.6|29148.6|14
1619421900000|2021-04-26 07:25:00|29165.6|29158.6|29160.6|29153.6|29183.1|29176.1|29160.6|29153.6|93
1619422200000|2021-04-26 07:30:00|29163.1|29156.1|29173.1|29166.1|29183.1|29176.1|29155.6|29148.6|77
1619422500000|2021-04-26 07:35:00|29178.1|29171.1|29180.6|29173.6|29183.1|29176.1|29153.1|29146.1|98
1619422800000|2021-04-26 07:40:00|29183.1|29176.1|29198.1|29191.1|29200.6|29193.6|29178.1|29171.1|38
1619423100000|2021-04-26 07:45:00|29200.6|29193.6|29193.1|29186.1|29208.1|29201.1|29193.1|29186.1|116
1619423400000|2021-04-26 07:50:00|29190.6|29183.6|29183.1|29176.1|29193.1|29186.1|29178.1|29171.1|168
1619423700000|2021-04-26 07:55:00|29185.6|29178.6|29193.1|29186.1|29200.6|29193.6|29183.1|29176.1|39
1619424000000|2021-04-26 08:00:00|29198.1|29191.1|29213.1|29206.1|29213.1|29206.1|29193.1|29186.1|91
1619424300000|2021-04-26 08:05:00|29215.6|29208.6|29183.1|29176.1|29223.1|29216.1|29183.1|29176.1|192
1619424600000|2021-04-26 08:10:00|29188.1|29181.1|29188.1|29181.1|29193.1|29186.1|29180.6|29173.6|68
1619424900000|2021-04-26 08:15:00|29185.6|29178.6|29183.1|29176.1|29193.1|29186.1|29180.6|29173.6|34
1619425200000|2021-04-26 08:20:00|29185.6|29178.6|29188.1|29181.1|29190.6|29183.6|29168.1|29161.1|69
1619425500000|2021-04-26 08:25:00|29185.6|29178.6|29183.1|29176.1|29188.1|29181.1|29168.1|29161.1|68
1619425800000|2021-04-26 08:30:00|29180.6|29173.6|29173.1|29166.1|29188.1|29181.1|29165.6|29158.6|42
1619426100000|2021-04-26 08:35:00|29170.6|29163.6|29150.6|29143.6|29175.6|29168.6|29143.1|29136.1|92
1619426400000|2021-04-26 08:40:00|29148.1|29141.1|29148.1|29141.1|29163.1|29156.1|29143.1|29136.1|33
1619426700000|2021-04-26 08:45:00|29145.6|29138.6|29155.6|29148.6|29158.1|29151.1|29143.1|29136.1|46
1619427000000|2021-04-26 08:50:00|29158.1|29151.1|29150.6|29143.6|29158.1|29151.1|29143.1|29136.1|32
1619427300000|2021-04-26 08:55:00|29148.1|29141.1|29153.1|29146.1|29158.1|29151.1|29145.6|29138.6|31
1619427600000|2021-04-26 09:00:00|29155.6|29148.6|29150.6|29143.6|29158.1|29151.1|29148.1|29141.1|13
1619427900000|2021-04-26 09:05:00|29148.1|29141.1|29155.6|29148.6|29158.1|29151.1|29143.1|29136.1|38
1619428200000|2021-04-26 09:10:00|29158.1|29151.1|29163.1|29156.1|29168.1|29161.1|29155.6|29148.6|27
1619428500000|2021-04-26 09:15:00|29160.6|29153.6|29170.6|29163.6|29173.1|29166.1|29160.6|29153.6|40
1619428800000|2021-04-26 09:20:00|29173.1|29166.1|29188.1|29181.1|29193.1|29186.1|29170.6|29163.6|41
1619429100000|2021-04-26 09:25:00|29185.6|29178.6|29183.1|29176.1|29193.1|29186.1|29178.1|29171.1|44
1619429400000|2021-04-26 09:30:00|29185.6|29178.6|29168.1|29161.1|29188.1|29181.1|29168.1|29161.1|52
1619429700000|2021-04-26 09:35:00|29170.6|29163.6|29163.1|29156.1|29175.6|29168.6|29155.6|29148.6|41
1619430000000|2021-04-26 09:40:00|29160.6|29153.6|29170.6|29163.6|29170.6|29163.6|29158.1|29151.1|21
1619430300000|2021-04-26 09:45:00|29173.1|29166.1|29190.6|29183.6|29193.1|29186.1|29173.1|29166.1|36
1619430600000|2021-04-26 09:50:00|29188.1|29181.1|29170.6|29163.6|29190.6|29183.6|29168.1|29161.1|14
1619430900000|2021-04-26 09:55:00|29173.1|29166.1|29168.1|29161.1|29173.1|29166.1|29163.1|29156.1|28
1619431200000|2021-04-26 10:00:00|29165.6|29158.6|29158.1|29151.1|29165.6|29158.6|29145.6|29138.6|52
1619431500000|2021-04-26 10:05:00|29155.6|29148.6|29168.1|29161.1|29173.1|29166.1|29153.1|29146.1|26
1619431800000|2021-04-26 10:10:00|29165.6|29158.6|29175.6|29168.6|29183.1|29176.1|29163.1|29156.1|18
1619432100000|2021-04-26 10:15:00|29178.1|29171.1|29158.1|29151.1|29178.1|29171.1|29158.1|29151.1|24
1619432400000|2021-04-26 10:20:00|29160.6|29153.6|29163.1|29156.1|29165.6|29158.6|29153.1|29146.1|32
1619432700000|2021-04-26 10:25:00|29165.6|29158.6|29163.1|29156.1|29168.1|29161.1|29158.1|29151.1|10
1619433000000|2021-04-26 10:30:00|29160.6|29153.6|29158.1|29151.1|29165.6|29158.6|29158.1|29151.1|20
1619433300000|2021-04-26 10:35:00|29153.1|29146.1|29148.1|29141.1|29158.1|29151.1|29148.1|29141.1|24
1619433600000|2021-04-26 10:40:00|29145.6|29138.6|29153.1|29146.1|29155.6|29148.6|29145.6|29138.6|11
1619433900000|2021-04-26 10:45:00|29150.6|29143.6|29138.1|29131.1|29153.1|29146.1|29133.1|29126.1|42
1619434200000|2021-04-26 10:50:00|29140.6|29133.6|29143.1|29136.1|29143.1|29136.1|29135.6|29128.6|45
1619434500000|2021-04-26 10:55:00|29145.6|29138.6|29138.1|29131.1|29158.1|29151.1|29133.1|29126.1|44
1619434800000|2021-04-26 11:00:00|29135.6|29128.6|29140.6|29133.6|29150.6|29143.6|29133.1|29126.1|51
1619435100000|2021-04-26 11:05:00|29143.1|29136.1|29163.1|29156.1|29163.1|29156.1|29135.6|29128.6|27
1619435400000|2021-04-26 11:10:00|29160.6|29153.6|29173.1|29166.1|29178.1|29171.1|29158.1|29151.1|52
1619435700000|2021-04-26 11:15:00|29175.6|29168.6|29168.1|29161.1|29178.1|29171.1|29168.1|29161.1|34
1619436000000|2021-04-26 11:20:00|29165.6|29158.6|29168.1|29161.1|29170.6|29163.6|29160.6|29153.6|19
1619436300000|2021-04-26 11:25:00|29165.6|29158.6|29160.6|29153.6|29168.1|29161.1|29158.1|29151.1|30
1619436600000|2021-04-26 11:30:00|29163.1|29156.1|29168.1|29161.1|29173.1|29166.1|29158.1|29151.1|16
1619436900000|2021-04-26 11:35:00|29170.6|29163.6|29168.1|29161.1|29173.1|29166.1|29168.1|29161.1|8
1619437200000|2021-04-26 11:40:00|29165.6|29158.6|29188.1|29181.1|29188.1|29181.1|29165.6|29158.6|18
1619437500000|2021-04-26 11:45:00|29190.6|29183.6|29185.6|29178.6|29193.1|29186.1|29183.1|29176.1|73
1619437800000|2021-04-26 11:50:00|29183.1|29176.1|29203.1|29196.1|29205.6|29198.6|29183.1|29176.1|82
1619438100000|2021-04-26 11:55:00|29205.6|29198.6|29200.6|29193.6|29208.1|29201.1|29198.1|29191.1|44
1619438400000|2021-04-26 12:00:00|29198.1|29191.1|29203.1|29196.1|29203.1|29196.1|29193.1|29186.1|22
1619438700000|2021-04-26 12:05:00|29208.1|29201.1|29203.1|29196.1|29213.1|29206.1|29203.1|29196.1|33
1619439000000|2021-04-26 12:10:00|29200.6|29193.6|29188.1|29181.1|29203.1|29196.1|29188.1|29181.1|52
1619439300000|2021-04-26 12:15:00|29190.6|29183.6|29208.1|29201.1|29213.1|29206.1|29188.1|29181.1|157
1619439600000|2021-04-26 12:20:00|29210.6|29203.6|29213.1|29206.1|29223.1|29216.1|29208.1|29201.1|58
1619439900000|2021-04-26 12:25:00|29215.6|29208.6|29210.6|29203.6|29223.1|29216.1|29208.1|29201.1|68
1619440200000|2021-04-26 12:30:00|29213.1|29206.1|29203.1|29196.1|29215.6|29208.6|29195.6|29188.6|28
1619440500000|2021-04-26 12:35:00|29205.6|29198.6|29223.1|29216.1|29225.6|29218.6|29203.1|29196.1|78
1619440800000|2021-04-26 12:40:00|29220.6|29213.6|29208.1|29201.1|29223.1|29216.1|29208.1|29201.1|29
1619441100000|2021-04-26 12:45:00|29203.1|29196.1|29208.1|29201.1|29213.1|29206.1|29203.1|29196.1|25
1619441400000|2021-04-26 12:50:00|29210.6|29203.6|29213.1|29206.1|29220.6|29213.6|29208.1|29201.1|30
1619441700000|2021-04-26 12:55:00|29215.6|29208.6|29193.1|29186.1|29215.6|29208.6|29193.1|29186.1|125
1619442000000|2021-04-26 13:00:00|29190.6|29183.6|29195.6|29188.6|29203.1|29196.1|29190.6|29183.6|65
1619442300000|2021-04-26 13:05:00|29193.1|29186.1|29203.1|29196.1|29208.1|29201.1|29193.1|29186.1|34
1619442600000|2021-04-26 13:10:00|29205.6|29198.6|29203.1|29196.1|29213.1|29206.1|29200.6|29193.6|90
1619442900000|2021-04-26 13:15:00|29200.6|29193.6|29203.1|29196.1|29208.1|29201.1|29198.1|29191.1|38
1619443200000|2021-04-26 13:20:00|29205.6|29198.6|29218.1|29211.1|29220.6|29213.6|29203.1|29196.1|57
1619443500000|2021-04-26 13:25:00|29215.6|29208.6|29223.1|29216.1|29223.1|29216.1|29208.1|29201.1|70
1619443800000|2021-04-26 13:30:00|29220.6|29213.6|29233.1|29226.1|29243.1|29236.1|29205.6|29198.6|341
1619444100000|2021-04-26 13:35:00|29228.1|29221.1|29238.1|29231.1|29248.1|29241.1|29228.1|29221.1|273
1619444400000|2021-04-26 13:40:00|29240.6|29233.6|29243.1|29236.1|29253.1|29246.1|29228.1|29221.1|115
1619444700000|2021-04-26 13:45:00|29245.6|29238.6|29248.1|29241.1|29253.1|29246.1|29238.1|29231.1|164
1619445000000|2021-04-26 13:50:00|29243.1|29236.1|29225.6|29218.6|29245.6|29238.6|29208.1|29201.1|155
1619445300000|2021-04-26 13:55:00|29228.1|29221.1|29223.1|29216.1|29238.1|29231.1|29223.1|29216.1|72
1619445600000|2021-04-26 14:00:00|29225.6|29218.6|29213.1|29206.1|29230.6|29223.6|29213.1|29206.1|124
1619445900000|2021-04-26 14:05:00|29215.6|29208.6|29223.1|29216.1|29228.1|29221.1|29215.6|29208.6|120
1619446200000|2021-04-26 14:10:00|29225.6|29218.6|29235.6|29228.6|29235.6|29228.6|29218.1|29211.1|43
1619446500000|2021-04-26 14:15:00|29233.1|29226.1|29230.6|29223.6|29238.1|29231.1|29213.1|29206.1|112
1619446800000|2021-04-26 14:20:00|29233.1|29226.1|29228.1|29221.1|29235.6|29228.6|29223.1|29216.1|29
1619447100000|2021-04-26 14:25:00|29223.1|29216.1|29218.1|29211.1|29228.1|29221.1|29218.1|29211.1|130
1619447400000|2021-04-26 14:30:00|29223.1|29216.1|29228.1|29221.1|29228.1|29221.1|29223.1|29216.1|55
1619447700000|2021-04-26 14:35:00|29233.1|29226.1|29233.1|29226.1|29235.6|29228.6|29228.1|29221.1|36
1619448000000|2021-04-26 14:40:00|29228.1|29221.1|29220.6|29213.6|29228.1|29221.1|29215.6|29208.6|61
1619448300000|2021-04-26 14:45:00|29223.1|29216.1|29223.1|29216.1|29228.1|29221.1|29213.1|29206.1|34
1619448600000|2021-04-26 14:50:00|29220.6|29213.6|29215.6|29208.6|29233.1|29226.1|29215.6|29208.6|167
1619448900000|2021-04-26 14:55:00|29213.1|29206.1|29233.1|29226.1|29238.1|29231.1|29208.1|29201.1|231
1619449200000|2021-04-26 15:00:00|29235.6|29228.6|29273.1|29266.1|29285.6|29278.6|29228.1|29221.1|383
1619449500000|2021-04-26 15:05:00|29268.1|29261.1|29248.1|29241.1|29273.1|29266.1|29243.1|29236.1|157
1619449800000|2021-04-26 15:10:00|29245.6|29238.6|29253.1|29246.1|29260.6|29253.6|29243.1|29236.1|65
1619450100000|2021-04-26 15:15:00|29255.6|29248.6|29253.1|29246.1|29258.1|29251.1|29243.1|29236.1|97
1619450400000|2021-04-26 15:20:00|29255.6|29248.6|29258.1|29251.1|29263.1|29256.1|29253.1|29246.1|171
1619450700000|2021-04-26 15:25:00|29255.6|29248.6|29258.1|29251.1|29263.1|29256.1|29248.1|29241.1|221
1619451000000|2021-04-26 15:30:00|29260.6|29253.6|29243.1|29236.1|29260.6|29253.6|29243.1|29236.1|143
1619451300000|2021-04-26 15:35:00|29245.6|29238.6|29250.6|29243.6|29253.1|29246.1|29243.1|29236.1|89
1619451600000|2021-04-26 15:40:00|29248.1|29241.1|29248.1|29241.1|29253.1|29246.1|29243.1|29236.1|124
1619451900000|2021-04-26 15:45:00|29250.6|29243.6|29248.1|29241.1|29253.1|29246.1|29248.1|29241.1|141
1619452200000|2021-04-26 15:50:00|29250.6|29243.6|29253.1|29246.1|29253.1|29246.1|29248.1|29241.1|48
1619452500000|2021-04-26 15:55:00|29248.1|29241.1|29243.1|29236.1|29253.1|29246.1|29243.1|29236.1|46
1619452800000|2021-04-26 16:00:00|29245.6|29238.6|29248.1|29241.1|29248.1|29241.1|29238.1|29231.1|95
1619453100000|2021-04-26 16:05:00|29245.6|29238.6|29230.6|29223.6|29248.1|29241.1|29228.1|29221.1|37
1619453400000|2021-04-26 16:10:00|29228.1|29221.1|29233.1|29226.1|29238.1|29231.1|29223.1|29216.1|79
1619453700000|2021-04-26 16:15:00|29230.6|29223.6|29223.1|29216.1|29233.1|29226.1|29218.1|29211.1|120
1619454000000|2021-04-26 16:20:00|29225.6|29218.6|29225.6|29218.6|29233.1|29226.1|29223.1|29216.1|42
1619454300000|2021-04-26 16:25:00|29223.1|29216.1|29228.1|29221.1|29233.1|29226.1|29215.6|29208.6|66
1619454600000|2021-04-26 16:30:00|29225.6|29218.6|29228.1|29221.1|29233.1|29226.1|29223.1|29216.1|57
1619454900000|2021-04-26 16:35:00|29230.6|29223.6|29228.1|29221.1|29238.1|29231.1|29228.1|29221.1|111
1619455200000|2021-04-26 16:40:00|29230.6|29223.6|29243.1|29236.1|29243.1|29236.1|29228.1|29221.1|26
1619455500000|2021-04-26 16:45:00|29238.1|29231.1|29233.1|29226.1|29243.1|29236.1|29233.1|29226.1|39
1619455800000|2021-04-26 16:50:00|29235.6|29228.6|29243.1|29236.1|29243.1|29236.1|29228.1|29221.1|36
1619456100000|2021-04-26 16:55:00|29240.6|29233.6|29228.1|29221.1|29243.1|29236.1|29223.1|29216.1|45
1619456400000|2021-04-26 17:00:00|29233.1|29226.1|29228.1|29221.1|29233.1|29226.1|29223.1|29216.1|39
1619456700000|2021-04-26 17:05:00|29223.1|29216.1|29228.1|29221.1|29243.1|29236.1|29223.1|29216.1|100
1619457000000|2021-04-26 17:10:00|29225.6|29218.6|29238.1|29231.1|29243.1|29236.1|29223.1|29216.1|35
1619457300000|2021-04-26 17:15:00|29235.6|29228.6|29228.1|29221.1|29238.1|29231.1|29228.1|29221.1|40
1619457600000|2021-04-26 17:20:00|29225.6|29218.6|29218.1|29211.1|29225.6|29218.6|29215.6|29208.6|28
1619457900000|2021-04-26 17:25:00|29220.6|29213.6|29223.1|29216.1|29228.1|29221.1|29215.6|29208.6|110
1619458200000|2021-04-26 17:30:00|29225.6|29218.6|29218.1|29211.1|29228.1|29221.1|29213.1|29206.1|30
1619458500000|2021-04-26 17:35:00|29220.6|29213.6|29218.1|29211.1|29223.1|29216.1|29215.6|29208.6|25
1619458800000|2021-04-26 17:40:00|29223.1|29216.1|29218.1|29211.1|29225.6|29218.6|29218.1|29211.1|12
1619459100000|2021-04-26 17:45:00|29220.6|29213.6|29223.1|29216.1|29228.1|29221.1|29218.1|29211.1|15
1619459400000|2021-04-26 17:50:00|29218.1|29211.1|29223.1|29216.1|29223.1|29216.1|29213.1|29206.1|28
1619459700000|2021-04-26 17:55:00|29218.1|29211.1|29218.1|29211.1|29223.1|29216.1|29218.1|29211.1|10
1619460000000|2021-04-26 18:00:00|29223.1|29216.1|29223.1|29216.1|29228.1|29221.1|29223.1|29216.1|62
1619460300000|2021-04-26 18:05:00|29228.1|29221.1|29228.1|29221.1|29230.6|29223.6|29223.1|29216.1|29
1619460600000|2021-04-26 18:10:00|29223.1|29216.1|29223.1|29216.1|29228.1|29221.1|29218.1|29211.1|26
1619460900000|2021-04-26 18:15:00|29218.1|29211.1|29228.1|29221.1|29228.1|29221.1|29218.1|29211.1|102
1619461200000|2021-04-26 18:20:00|29225.6|29218.6|29233.1|29226.1|29233.1|29226.1|29223.1|29216.1|46
1619461500000|2021-04-26 18:25:00|29228.1|29221.1|29235.6|29228.6|29238.1|29231.1|29228.1|29221.1|34
1619461800000|2021-04-26 18:30:00|29233.1|29226.1|29238.1|29231.1|29243.1|29236.1|29233.1|29226.1|36
1619462100000|2021-04-26 18:35:00|29235.6|29228.6|29238.1|29231.1|29238.1|29231.1|29233.1|29226.1|25
1619462400000|2021-04-26 18:40:00|29243.1|29236.1|29243.1|29236.1|29243.1|29236.1|29238.1|29231.1|10
1619462700000|2021-04-26 18:45:00|29253.1|29246.1|29258.1|29251.1|29258.1|29251.1|29248.1|29241.1|58
1619463000000|2021-04-26 18:50:00|29260.6|29253.6|29253.1|29246.1|29263.1|29256.1|29253.1|29246.1|79
1619463300000|2021-04-26 18:55:00|29258.1|29251.1|29263.1|29256.1|29263.1|29256.1|29258.1|29251.1|89
1619463600000|2021-04-26 19:00:00|29260.6|29253.6|29258.1|29251.1|29260.6|29253.6|29253.1|29246.1|94
1619463900000|2021-04-26 19:05:00|29260.6|29253.6|29273.1|29266.1|29273.1|29266.1|29260.6|29253.6|69
1619464200000|2021-04-26 19:10:00|29270.6|29263.6|29268.1|29261.1|29273.1|29266.1|29268.1|29261.1|49
1619464500000|2021-04-26 19:15:00|||||||||13
1619464800000|2021-04-26 19:20:00|29273.1|29266.1|29263.1|29256.1|29273.1|29266.1|29258.1|29251.1|129
1619465100000|2021-04-26 19:25:00|29258.1|29251.1|29198.1|29191.1|29258.1|29251.1|29188.1|29181.1|254
1619465400000|2021-04-26 19:30:00|29188.1|29181.1|29218.1|29211.1|29218.1|29211.1|29163.1|29156.1|421
1619465700000|2021-04-26 19:35:00|29220.6|29213.6|29243.1|29236.1|29253.1|29246.1|29218.1|29211.1|60
1619466000000|2021-04-26 19:40:00|29248.1|29241.1|29238.1|29231.1|29250.6|29243.6|29238.1|29231.1|48
1619466300000|2021-04-26 19:45:00|29240.6|29233.6|29220.6|29213.6|29243.1|29236.1|29220.6|29213.6|161
1619466600000|2021-04-26 19:50:00|29218.1|29211.1|29238.1|29231.1|29243.1|29236.1|29218.1|29211.1|118
1619466900000|2021-04-26 19:55:00|29240.6|29233.6|29238.1|29231.1|29243.1|29236.1|29223.1|29216.1|153
1619467200000|2021-04-26 20:00:00|29240.6|29233.6|29243.1|29236.1|29253.1|29246.1|29238.1|29231.1|68
1619467500000|2021-04-26 20:05:00|29245.6|29238.6|29233.1|29226.1|29248.1|29241.1|29225.6|29218.6|29
1619467800000|2021-04-26 20:10:00|29235.6|29228.6|29232.1|29217.1|29235.6|29228.6|29218.1|29211.1|13
1619468100000|2021-04-26 20:15:00|29234.6|29219.6|29232.1|29217.1|29234.6|29219.6|29232.1|29217.1|0
1619468400000|2021-04-26 20:20:00|29229.6|29214.6|29214.6|29199.6|29229.6|29214.6|29214.6|29199.6|7
1619468700000|2021-04-26 20:25:00|29212.1|29197.1|29209.6|29194.6|29214.6|29199.6|29202.1|29187.1|44
1619469000000|2021-04-26 20:30:00|29207.1|29192.1|29222.1|29207.1|29222.1|29207.1|29204.6|29189.6|9
1619469300000|2021-04-26 20:35:00|29224.6|29209.6|29227.1|29212.1|29227.1|29212.1|29224.6|29209.6|1
1619469600000|2021-04-26 20:40:00|29229.6|29214.6|29224.6|29209.6|29229.6|29214.6|29224.6|29209.6|6
1619469900000|2021-04-26 20:45:00|29222.1|29207.1|29217.1|29202.1|29227.1|29212.1|29217.1|29202.1|20
1619470200000|2021-04-26 20:50:00|29219.6|29204.6|29214.6|29199.6|29219.6|29204.6|29212.1|29197.1|15
1619470500000|2021-04-26 20:55:00|29217.1|29202.1|29216.6|29186.6|29219.6|29204.6|29209.6|29185.9|22
1619470800000|2021-04-26 21:00:00|29216.3|29186.3|29216.1|29186.1|29217.3|29187.3|29215.9|29185.9|0
1619471100000|2021-04-26 21:05:00|29216.8|29186.8|29216.1|29186.1|29216.9|29186.9|29215.2|29185.2|0
1619471400000|2021-04-26 21:10:00|29216|29186|29216.3|29186.3|29216.3|29186.3|29215.6|29185.6|0
1619471700000|2021-04-26 21:15:00|29216.4|29186.4|29215|29185|29217.5|29187.5|29215|29185|0
1619472000000|2021-04-26 21:20:00|29214.3|29184.3|29215|29185|29215|29185|29214.3|29184.3|0
1619472300000|2021-04-26 21:25:00|29214.7|29184.7|29214.7|29184.7|29215.8|29185.8|29214.7|29184.7|0
1619472600000|2021-04-26 21:30:00|29214.9|29184.9|29214.5|29184.5|29215.4|29185.4|29214|29184|0
1619472900000|2021-04-26 21:35:00|29214.4|29184.4|29213.5|29183.5|29214.7|29184.7|29213.1|29183.1|0
1619473200000|2021-04-26 21:40:00|29213.6|29183.6|29213.1|29183.1|29213.8|29183.8|29213.1|29183.1|0
1619473500000|2021-04-26 21:45:00|29216.8|29186.8|29215.9|29185.9|29216.9|29186.9|29215.9|29185.9|0
1619473800000|2021-04-26 21:50:00|29215.6|29185.6|29215.7|29185.7|29215.9|29185.9|29215.6|29185.6|0
1619474100000|2021-04-26 21:55:00|29215.6|29185.6|29216.8|29186.8|29218|29188|29215.6|29185.6|0
1619474400000|2021-04-26 22:00:00|29219|29189|29213.3|29183.3|29219|29189|29211.6|29181.6|3
1619474700000|2021-04-26 22:05:00|29212|29182|29222.1|29207.1|29222.1|29207.1|29210.8|29180.8|3
1619475000000|2021-04-26 22:10:00|29219.6|29204.6|29222.1|29207.1|29222.1|29207.1|29219.6|29204.6|0
1619475300000|2021-04-26 22:15:00|29219.6|29204.6|29222.1|29207.1|29222.1|29207.1|29217.1|29202.1|4
1619475600000|2021-04-26 22:20:00|29219.6|29204.6|29219.6|29204.6|29219.6|29204.6|29219.6|29204.6|0
1619475900000|2021-04-26 22:25:00|29222.1|29207.1|29224.6|29209.6|29224.6|29209.6|29222.1|29207.1|0
1619476200000|2021-04-26 22:30:00|29222.1|29207.1|29224.6|29209.6|29224.6|29209.6|29222.1|29207.1|0
1619476500000|2021-04-26 22:35:00|29222.1|29207.1|29224.6|29209.6|29224.6|29209.6|29222.1|29207.1|2
1619476800000|2021-04-26 22:40:00|29222.1|29207.1|29217.1|29202.1|29222.1|29207.1|29217.1|29202.1|0
1619477100000|2021-04-26 22:45:00|29219.6|29204.6|29219.6|29204.6|29222.1|29207.1|29217.1|29202.1|3
1619477400000|2021-04-26 22:50:00|29217.1|29202.1|29219.6|29204.6|29219.6|29204.6|29217.1|29202.1|2
1619478000000|2021-04-26 23:00:00|29224.6|29209.6|29219.6|29204.6|29229.6|29214.6|29219.6|29204.6|9
1619478300000|2021-04-26 23:05:00|29222.1|29207.1|29222.1|29207.1|29222.1|29207.1|29222.1|29207.1|0
1619478900000|2021-04-26 23:15:00|29227.1|29212.1|29229.6|29214.6|29239.6|29224.6|29227.1|29212.1|40
1619479200000|2021-04-26 23:20:00|29227.1|29212.1|29229.6|29214.6|29232.1|29217.1|29222.1|29207.1|7
1619479500000|2021-04-26 23:25:00|29232.1|29217.1|29234.6|29219.6|29242.1|29227.1|29227.1|29212.1|22
1619479800000|2021-04-26 23:30:00|29239.6|29224.6|29233.1|29226.1|29240.6|29233.6|29213.1|29206.1|10654
1619480100000|2021-04-26 23:35:00|29230.6|29223.6|29270.6|29263.6|29280.6|29273.6|29230.6|29223.6|109
1619480400000|2021-04-26 23:40:00|29273.1|29266.1|29268.1|29261.1|29275.6|29268.6|29263.1|29256.1|248
1619480700000|2021-04-26 23:45:00|29265.6|29258.6|29250.6|29243.6|29268.1|29261.1|29235.6|29228.6|444
1619481000000|2021-04-26 23:50:00|29248.1|29241.1|29218.1|29211.1|29250.6|29243.6|29218.1|29211.1|117
1619481300000|2021-04-26 23:55:00|29215.6|29208.6|29230.6|29223.6|29243.1|29236.1|29213.1|29206.1|330
1619481600000|2021-04-27 00:00:00|29233.1|29226.1|29138.1|29131.1|29233.1|29226.1|29120.6|29113.6|1338
1619481900000|2021-04-27 00:05:00|29143.1|29136.1|29163.1|29156.1|29163.1|29156.1|29123.1|29116.1|739
1619482200000|2021-04-27 00:10:00|29165.6|29158.6|29118.1|29111.1|29173.1|29166.1|29118.1|29111.1|480
1619482500000|2021-04-27 00:15:00|29120.6|29113.6|29108.1|29101.1|29133.1|29126.1|29108.1|29101.1|708
1619482800000|2021-04-27 00:20:00|29105.6|29098.6|29118.1|29111.1|29138.1|29131.1|29105.6|29098.6|511
1619483100000|2021-04-27 00:25:00|29120.6|29113.6|29143.1|29136.1|29148.1|29141.1|29115.6|29108.6|283
1619483400000|2021-04-27 00:30:00|29140.6|29133.6|29110.6|29103.6|29143.1|29136.1|29108.1|29101.1|356
1619483700000|2021-04-27 00:35:00|29108.1|29101.1|29153.1|29146.1|29158.1|29151.1|29108.1|29101.1|363
1619484000000|2021-04-27 00:40:00|29155.6|29148.6|29130.6|29123.6|29163.1|29156.1|29128.1|29121.1|167
1619484300000|2021-04-27 00:45:00|29133.1|29126.1|29148.1|29141.1|29148.1|29141.1|29118.1|29111.1|362
1619484600000|2021-04-27 00:50:00|29143.1|29136.1|29133.1|29126.1|29148.1|29141.1|29133.1|29126.1|183
1619484900000|2021-04-27 00:55:00|29135.6|29128.6|29143.1|29136.1|29148.1|29141.1|29118.1|29111.1|228
1619485200000|2021-04-27 01:00:00|29148.1|29141.1|29125.6|29118.6|29148.1|29141.1|29118.1|29111.1|180
1619485500000|2021-04-27 01:05:00|29128.1|29121.1|29113.1|29106.1|29128.1|29121.1|29098.1|29091.1|290
1619485800000|2021-04-27 01:10:00|29108.1|29101.1|29093.1|29086.1|29113.1|29106.1|29088.1|29081.1|251
1619486100000|2021-04-27 01:15:00|29090.6|29083.6|29113.1|29106.1|29120.6|29113.6|29078.1|29071.1|612
1619486400000|2021-04-27 01:20:00|29108.1|29101.1|29113.1|29106.1|29128.1|29121.1|29103.1|29096.1|236
1619486700000|2021-04-27 01:25:00|29115.6|29108.6|29108.1|29101.1|29118.1|29111.1|29103.1|29096.1|197
1619487000000|2021-04-27 01:30:00|29113.1|29106.1|29113.1|29106.1|29128.1|29121.1|29093.1|29086.1|518
1619487300000|2021-04-27 01:35:00|29115.6|29108.6|29108.1|29101.1|29118.1|29111.1|29073.1|29066.1|422
1619487600000|2021-04-27 01:40:00|29103.1|29096.1|29093.1|29086.1|29118.1|29111.1|29088.1|29081.1|208
1619487900000|2021-04-27 01:45:00|29090.6|29083.6|29083.1|29076.1|29108.1|29101.1|29083.1|29076.1|226
1619488200000|2021-04-27 01:50:00|29080.6|29073.6|29100.4|29093.4|29102.9|29095.9|29078.1|29071.1|228
1619488500000|2021-04-27 01:55:00|29102.9|29095.9|29107.9|29100.9|29107.9|29100.9|29092.9|29085.9|174
1619488800000|2021-04-27 02:00:00|29105.4|29098.4|29100.4|29093.4|29117.9|29110.9|29095.4|29088.4|228
1619489100000|2021-04-27 02:05:00|29097.9|29090.9|29092.9|29085.9|29105.4|29098.4|29092.9|29085.9|138
1619489400000|2021-04-27 02:10:00|29090.4|29083.4|29082.9|29075.9|29097.9|29090.9|29082.9|29075.9|119
1619489700000|2021-04-27 02:15:00|29092.9|29085.9|29092.9|29085.9|29092.9|29085.9|29067.9|29060.9|302
1619490000000|2021-04-27 02:20:00|29090.4|29083.4|29070.4|29063.4|29092.9|29085.9|29067.9|29060.9|290
1619490300000|2021-04-27 02:25:00|29067.9|29060.9|29052.9|29045.9|29067.9|29060.9|29047.9|29040.9|370
1619490600000|2021-04-27 02:30:00|29047.9|29040.9|29047.9|29040.9|29052.9|29045.9|29045.4|29038.4|280
1619490900000|2021-04-27 02:35:00|29045.4|29038.4|29035.4|29028.4|29045.4|29038.4|29027.9|29020.9|217
1619491200000|2021-04-27 02:40:00|29037.9|29030.9|29037.9|29030.9|29052.9|29045.9|29032.9|29025.9|106
1619491500000|2021-04-27 02:45:00|29032.9|29025.9|29042.9|29035.9|29042.9|29035.9|29020.4|29013.4|467
1619491800000|2021-04-27 02:50:00|29040.4|29033.4|29052.9|29045.9|29057.9|29050.9|29037.9|29030.9|109
1619492100000|2021-04-27 02:55:00|29047.9|29040.9|29050.4|29043.4|29052.9|29045.9|29040.4|29033.4|112
1619492400000|2021-04-27 03:00:00|29047.9|29040.9|28997.9|28990.9|29052.9|29045.9|28997.9|28990.9|377
1619492700000|2021-04-27 03:05:00|29000.4|28993.4|29037.9|29030.9|29047.9|29040.9|28997.9|28990.9|315
1619493000000|2021-04-27 03:10:00|29035.4|29028.4|29047.9|29040.9|29047.9|29040.9|29030.4|29023.4|61
1619493300000|2021-04-27 03:15:00|29050.4|29043.4|29072.9|29065.9|29080.4|29073.4|29047.9|29040.9|298
1619493600000|2021-04-27 03:20:00|29070.4|29063.4|29072.9|29065.9|29077.9|29070.9|29062.9|29055.9|253
1619493900000|2021-04-27 03:25:00|29075.4|29068.4|29062.9|29055.9|29077.9|29070.9|29062.9|29055.9|170
1619494200000|2021-04-27 03:30:00|29057.9|29050.9|29092.9|29085.9|29102.9|29095.9|29040.4|29033.4|498
1619494500000|2021-04-27 03:35:00|29095.4|29088.4|29102.9|29095.9|29102.9|29095.9|29082.9|29075.9|204
1619494800000|2021-04-27 03:40:00|29100.4|29093.4|29107.9|29100.9|29107.9|29100.9|29092.9|29085.9|96
1619495100000|2021-04-27 03:45:00|29105.4|29098.4|29112.9|29105.9|29112.9|29105.9|29102.9|29095.9|142
1619495400000|2021-04-27 03:50:00|29107.9|29100.9|29092.9|29085.9|29112.9|29105.9|29092.9|29085.9|155
1619495700000|2021-04-27 03:55:00|29097.9|29090.9|29087.9|29080.9|29102.9|29095.9|29087.9|29080.9|152
1619496000000|2021-04-27 04:00:00|29082.9|29075.9|29082.9|29075.9|29092.9|29085.9|29082.9|29075.9|131
1619496300000|2021-04-27 04:05:00|29085.4|29078.4|29097.9|29090.9|29102.9|29095.9|29085.4|29078.4|224
1619496600000|2021-04-27 04:10:00|29092.9|29085.9|29087.9|29080.9|29092.9|29085.9|29085.4|29078.4|123
1619496900000|2021-04-27 04:15:00|29090.4|29083.4|29092.9|29085.9|29097.9|29090.9|29087.9|29080.9|96
1619497200000|2021-04-27 04:20:00|29087.9|29080.9|29102.9|29095.9|29107.9|29100.9|29087.9|29080.9|192
1619497500000|2021-04-27 04:25:00|29105.4|29098.4|29115.4|29108.4|29122.9|29115.9|29105.4|29098.4|208
1619497800000|2021-04-27 04:30:00|29117.9|29110.9|29102.9|29095.9|29122.9|29115.9|29097.9|29090.9|109
1619498100000|2021-04-27 04:35:00|29105.4|29098.4|29092.9|29085.9|29105.4|29098.4|29087.9|29080.9|182
1619498400000|2021-04-27 04:40:00|29090.4|29083.4|29080.4|29073.4|29092.9|29085.9|29077.9|29070.9|190
1619498700000|2021-04-27 04:45:00|29077.9|29070.9|29072.9|29065.9|29080.4|29073.4|29067.9|29060.9|65
1619499000000|2021-04-27 04:50:00|29070.4|29063.4|29057.9|29050.9|29070.4|29063.4|29047.9|29040.9|339
1619499300000|2021-04-27 04:55:00|29060.4|29053.4|29062.9|29055.9|29062.9|29055.9|29047.9|29040.9|189
1619499600000|2021-04-27 05:00:00|29065.4|29058.4|29087.9|29080.9|29092.9|29085.9|29062.9|29055.9|419
1619499900000|2021-04-27 05:05:00|29082.9|29075.9|29077.9|29070.9|29087.9|29080.9|29077.9|29070.9|307
1619500200000|2021-04-27 05:10:00|29072.9|29065.9|29057.9|29050.9|29072.9|29065.9|29057.9|29050.9|257
1619500500000|2021-04-27 05:15:00|29052.9|29045.9|29052.9|29045.9|29057.9|29050.9|29037.9|29030.9|295
1619500800000|2021-04-27 05:20:00|29057.9|29050.9|29047.9|29040.9|29057.9|29050.9|29045.4|29038.4|235
1619501100000|2021-04-27 05:25:00|29052.9|29045.9|29057.9|29050.9|29057.9|29050.9|29047.9|29040.9|356
1619501400000|2021-04-27 05:30:00|29055.4|29048.4|29067.9|29060.9|29077.9|29070.9|29052.9|29045.9|579
1619501700000|2021-04-27 05:35:00|29070.4|29063.4|29042.9|29035.9|29072.9|29065.9|29042.9|29035.9|360
1619502000000|2021-04-27 05:40:00|29045.4|29038.4|29042.9|29035.9|29047.9|29040.9|29027.9|29020.9|452
1619502300000|2021-04-27 05:45:00|29037.9|29030.9|29037.9|29030.9|29042.9|29035.9|29020.4|29013.4|443
1619502600000|2021-04-27 05:50:00|29042.9|29035.9|29042.9|29035.9|29057.9|29050.9|29042.9|29035.9|810
1619502900000|2021-04-27 05:55:00|29045.4|29038.4|28997.9|28990.9|29052.9|29045.9|28997.9|28990.9|1909
1619503200000|2021-04-27 06:00:00|29002.9|28995.9|29047.9|29040.9|29047.9|29040.9|29002.9|28995.9|2313
1619503500000|2021-04-27 06:05:00|29042.9|29035.9|29032.9|29025.9|29047.9|29040.9|29027.9|29020.9|710
1619503800000|2021-04-27 06:10:00|29037.9|29030.9|28992.9|28985.9|29037.9|29030.9|28992.9|28985.9|722
1619504100000|2021-04-27 06:15:00|28995.4|28988.4|28987.9|28980.9|29000.4|28993.4|28982.9|28975.9|571
1619504400000|2021-04-27 06:20:00|28990.4|28983.4|29000.4|28993.4|29002.9|28995.9|28987.9|28980.9|248
1619504700000|2021-04-27 06:25:00|28997.9|28990.9|29002.9|28995.9|29007.9|29000.9|28997.9|28990.9|94
1619505000000|2021-04-27 06:30:00|29000.4|28993.4|29002.9|28995.9|29007.9|29000.9|28992.9|28985.9|50
1619505300000|2021-04-27 06:35:00|29005.4|28998.4|29007.9|29000.9|29007.9|29000.9|29005.4|28998.4|6
1619505600000|2021-04-27 06:40:00|29002.9|28995.9|29007.9|29000.9|29012.9|29005.9|29002.9|28995.9|40
1619505900000|2021-04-27 06:45:00|29010.4|29003.4|29012.9|29005.9|29012.9|29005.9|29007.9|29000.9|4
1619506200000|2021-04-27 06:50:00|29002.9|28995.9|29002.9|28995.9|29012.9|29005.9|29002.9|28995.9|27
1619506500000|2021-04-27 06:55:00|29005.4|28998.4|29012.9|29005.9|29012.9|29005.9|29000.4|28993.4|23
1619506800000|2021-04-27 07:00:00|29010.4|29003.4|29012.9|29005.9|29017.9|29010.9|28997.9|28990.9|82
1619507100000|2021-04-27 07:05:00|29007.9|29000.9|29015.4|29008.4|29017.9|29010.9|29002.9|28995.9|89
1619507400000|2021-04-27 07:10:00|29017.9|29010.9|28997.9|28990.9|29022.9|29015.9|28997.9|28990.9|155
1619507700000|2021-04-27 07:15:00|29002.9|28995.9|29007.9|29000.9|29012.9|29005.9|28997.9|28990.9|52
1619508000000|2021-04-27 07:20:00|29010.4|29003.4|29002.9|28995.9|29012.9|29005.9|28997.9|28990.9|19
1619508300000|2021-04-27 07:25:00|28997.9|28990.9|29002.9|28995.9|29010.4|29003.4|28997.9|28990.9|83
1619508600000|2021-04-27 07:30:00|28997.9|28990.9|28982.9|28975.9|29002.9|28995.9|28960.4|28953.4|270
1619508900000|2021-04-27 07:35:00|28985.4|28978.4|28982.9|28975.9|28997.9|28990.9|28982.9|28975.9|94
1619509200000|2021-04-27 07:40:00|28985.4|28978.4|28975.4|28968.4|28992.9|28985.9|28972.9|28965.9|102
1619509500000|2021-04-27 07:45:00|28972.9|28965.9|28970.4|28963.4|28987.9|28980.9|28967.9|28960.9|81
1619509800000|2021-04-27 07:50:00|28972.9|28965.9|28982.9|28975.9|28992.9|28985.9|28967.9|28960.9|87
1619510100000|2021-04-27 07:55:00|28985.4|28978.4|28982.9|28975.9|28985.4|28978.4|28972.9|28965.9|25
1619510400000|2021-04-27 08:00:00|28987.9|28980.9|28990.4|28983.4|28997.9|28990.9|28977.9|28970.9|45
1619510700000|2021-04-27 08:05:00|28992.9|28985.9|28982.9|28975.9|29007.9|29000.9|28982.9|28975.9|62
1619511000000|2021-04-27 08:10:00|28980.4|28973.4|28982.9|28975.9|28982.9|28975.9|28972.9|28965.9|99
1619511300000|2021-04-27 08:15:00|28985.4|28978.4|28982.9|28975.9|28997.9|28990.9|28982.9|28975.9|56
1619511600000|2021-04-27 08:20:00|28985.4|28978.4|28992.9|28985.9|28997.9|28990.9|28982.9|28975.9|47
1619511900000|2021-04-27 08:25:00|28997.9|28990.9|29012.9|29005.9|29017.9|29010.9|28992.9|28985.9|68
1619512200000|2021-04-27 08:30:00|29010.4|29003.4|29017.9|29010.9|29022.9|29015.9|29007.9|29000.9|79
1619512500000|2021-04-27 08:35:00|29020.4|29013.4|29027.9|29020.9|29027.9|29020.9|29017.9|29010.9|99
1619512800000|2021-04-27 08:40:00|29025.4|29018.4|29017.9|29010.9|29027.9|29020.9|29012.9|29005.9|80
1619513100000|2021-04-27 08:45:00|29015.4|29008.4|29017.9|29010.9|29022.9|29015.9|29012.9|29005.9|96
1619513400000|2021-04-27 08:50:00|29022.9|29015.9|29022.9|29015.9|29032.9|29025.9|29017.9|29010.9|43
1619513700000|2021-04-27 08:55:00|29025.4|29018.4|29027.9|29020.9|29027.9|29020.9|29017.9|29010.9|58
1619514000000|2021-04-27 09:00:00|29025.4|29018.4|29027.9|29020.9|29032.9|29025.9|29022.9|29015.9|30
1619514300000|2021-04-27 09:05:00|29025.4|29018.4|29025.4|29018.4|29030.4|29023.4|29022.9|29015.9|136
1619514600000|2021-04-27 09:10:00|29027.9|29020.9|29015.4|29008.4|29027.9|29020.9|29012.9|29005.9|163
1619514900000|2021-04-27 09:15:00|29012.9|29005.9|29017.9|29010.9|29022.9|29015.9|29010.4|29003.4|32
1619515200000|2021-04-27 09:20:00|29020.4|29013.4|29007.9|29000.9|29022.9|29015.9|29007.9|29000.9|46
1619515500000|2021-04-27 09:25:00|29002.9|28995.9|29000.4|28993.4|29010.4|29003.4|28992.9|28985.9|66
1619515800000|2021-04-27 09:30:00|28997.9|28990.9|28987.9|28980.9|29000.4|28993.4|28987.9|28980.9|74
1619516100000|2021-04-27 09:35:00|28985.4|28978.4|28990.4|28983.4|28992.9|28985.9|28982.9|28975.9|60
1619516400000|2021-04-27 09:40:00|28987.9|28980.9|28992.9|28985.9|29002.9|28995.9|28987.9|28980.9|37
1619516700000|2021-04-27 09:45:00|28990.4|28983.4|28947.9|28940.9|28990.4|28983.4|28942.9|28935.9|188
1619517000000|2021-04-27 09:50:00|28945.4|28938.4|28875.4|28868.4|28945.4|28938.4|28837.9|28830.9|1388
1619517300000|2021-04-27 09:55:00|28872.9|28865.9|28875.4|28868.4|28897.9|28890.9|28867.9|28860.9|426
1619517600000|2021-04-27 10:00:00|28877.9|28870.9|28880.4|28873.4|28892.9|28885.9|28862.9|28855.9|292
1619517900000|2021-04-27 10:05:00|28882.9|28875.9|28907.9|28900.9|28907.9|28900.9|28877.9|28870.9|138
1619518200000|2021-04-27 10:10:00|28905.4|28898.4|28922.9|28915.9|28927.9|28920.9|28897.9|28890.9|163
1619518500000|2021-04-27 10:15:00|28925.4|28918.4|28917.9|28910.9|28932.9|28925.9|28917.9|28910.9|117
1619518800000|2021-04-27 10:20:00|28922.9|28915.9|28927.9|28920.9|28932.9|28925.9|28917.9|28910.9|43
1619519100000|2021-04-27 10:25:00|28930.4|28923.4|28922.9|28915.9|28932.9|28925.9|28917.9|28910.9|38
1619519400000|2021-04-27 10:30:00|28925.4|28918.4|28907.9|28900.9|28927.9|28920.9|28907.9|28900.9|112
1619519700000|2021-04-27 10:35:00|28902.9|28895.9|28912.9|28905.9|28912.9|28905.9|28900.4|28893.4|90
1619520000000|2021-04-27 10:40:00|28910.4|28903.4|28917.9|28910.9|28922.9|28915.9|28907.9|28900.9|73
1619520300000|2021-04-27 10:45:00|28922.9|28915.9|28942.9|28935.9|28942.9|28935.9|28922.9|28915.9|118
1619520600000|2021-04-27 10:50:00|28940.4|28933.4|28937.9|28930.9|28942.9|28935.9|28932.9|28925.9|57
1619520900000|2021-04-27 10:55:00|28932.9|28925.9|28937.9|28930.9|28942.9|28935.9|28925.4|28918.4|132
1619521200000|2021-04-27 11:00:00|28940.4|28933.4|28940.4|28933.4|28952.9|28945.9|28937.9|28930.9|38
1619521500000|2021-04-27 11:05:00|28942.9|28935.9|28932.9|28925.9|28942.9|28935.9|28932.9|28925.9|14
1619521800000|2021-04-27 11:10:00|28930.4|28923.4|28932.9|28925.9|28942.9|28935.9|28930.4|28923.4|22
1619522100000|2021-04-27 11:15:00|28935.4|28928.4|28947.9|28940.9|28957.9|28950.9|28935.4|28928.4|69
1619522400000|2021-04-27 11:20:00|28950.4|28943.4|28932.9|28925.9|28952.9|28945.9|28927.9|28920.9|51
1619522700000|2021-04-27 11:25:00|28935.4|28928.4|28932.9|28925.9|28935.4|28928.4|28922.9|28915.9|50
1619523000000|2021-04-27 11:30:00|28935.4|28928.4|28942.9|28935.9|28942.9|28935.9|28925.4|28918.4|31
1619523300000|2021-04-27 11:35:00|28940.4|28933.4|28930.4|28923.4|28940.4|28933.4|28927.9|28920.9|47
1619523600000|2021-04-27 11:40:00|28927.9|28920.9|28900.4|28893.4|28932.9|28925.9|28897.9|28890.9|77
1619523900000|2021-04-27 11:45:00|28902.9|28895.9|28897.9|28890.9|28902.9|28895.9|28887.9|28880.9|115
1619524200000|2021-04-27 11:50:00|28900.4|28893.4|28897.9|28890.9|28902.9|28895.9|28890.4|28883.4|34
1619524500000|2021-04-27 11:55:00|28900.4|28893.4|28907.9|28900.9|28907.9|28900.9|28897.9|28890.9|86
1619524800000|2021-04-27 12:00:00|28905.4|28898.4|28907.9|28900.9|28912.9|28905.9|28902.9|28895.9|82
1619525100000|2021-04-27 12:05:00|28910.4|28903.4|28930.4|28923.4|28932.9|28925.9|28907.9|28900.9|40
1619525400000|2021-04-27 12:10:00|28932.9|28925.9|28937.9|28930.9|28937.9|28930.9|28927.9|28920.9|42
1619525700000|2021-04-27 12:15:00|28932.9|28925.9|28932.9|28925.9|28942.9|28935.9|28932.9|28925.9|34
1619526000000|2021-04-27 12:20:00|28935.4|28928.4|28937.9|28930.9|28942.9|28935.9|28932.9|28925.9|22
1619526300000|2021-04-27 12:25:00|28932.9|28925.9|28932.9|28925.9|28937.9|28930.9|28927.9|28920.9|40
1619526600000|2021-04-27 12:30:00|28935.4|28928.4|28937.9|28930.9|28942.9|28935.9|28927.9|28920.9|27
1619526900000|2021-04-27 12:35:00|28942.9|28935.9|28947.9|28940.9|28955.4|28948.4|28940.4|28933.4|92
1619527200000|2021-04-27 12:40:00|28945.4|28938.4|28930.4|28923.4|28945.4|28938.4|28927.9|28920.9|65
1619527500000|2021-04-27 12:45:00|28932.9|28925.9|28932.9|28925.9|28937.9|28930.9|28927.9|28920.9|32
1619527800000|2021-04-27 12:50:00|28930.4|28923.4|28922.9|28915.9|28932.9|28925.9|28920.4|28913.4|126
1619528100000|2021-04-27 12:55:00|28920.4|28913.4|28922.9|28915.9|28922.9|28915.9|28917.9|28910.9|61
1619528400000|2021-04-27 13:00:00|28920.4|28913.4|28922.9|28915.9|28927.9|28920.9|28917.9|28910.9|45
1619528700000|2021-04-27 13:05:00|28925.4|28918.4|28927.9|28920.9|28932.9|28925.9|28922.9|28915.9|49
1619529000000|2021-04-27 13:10:00|28932.9|28925.9|28932.9|28925.9|28935.4|28928.4|28930.4|28923.4|78
1619529300000|2021-04-27 13:15:00|28930.4|28923.4|28920.4|28913.4|28930.4|28923.4|28917.9|28910.9|54
1619529600000|2021-04-27 13:20:00|28917.9|28910.9|28930.4|28923.4|28930.4|28923.4|28917.9|28910.9|55
1619529900000|2021-04-27 13:25:00|28927.9|28920.9|28932.9|28925.9|28937.9|28930.9|28927.9|28920.9|33
1619530200000|2021-04-27 13:30:00|28935.4|28928.4|28967.9|28960.9|28975.4|28968.4|28932.9|28925.9|441
1619530500000|2021-04-27 13:35:00|28965.4|28958.4|28910.4|28903.4|28967.9|28960.9|28907.9|28900.9|408
1619530800000|2021-04-27 13:40:00|28907.9|28900.9|28922.9|28915.9|28922.9|28915.9|28902.9|28895.9|353
1619531100000|2021-04-27 13:45:00|28920.4|28913.4|28920.4|28913.4|28922.9|28915.9|28900.4|28893.4|141
1619531400000|2021-04-27 13:50:00|28917.9|28910.9|28932.9|28925.9|28937.9|28930.9|28907.9|28900.9|117
1619531700000|2021-04-27 13:55:00|28937.9|28930.9|28920.4|28913.4|28937.9|28930.9|28912.9|28905.9|127
1619532000000|2021-04-27 14:00:00|28922.9|28915.9|28932.9|28925.9|28947.9|28940.9|28897.9|28890.9|219
1619532300000|2021-04-27 14:05:00|28930.4|28923.4|28942.9|28935.9|28947.9|28940.9|28927.9|28920.9|101
1619532600000|2021-04-27 14:10:00|28940.4|28933.4|28932.9|28925.9|28942.9|28935.9|28917.9|28910.9|80
1619532900000|2021-04-27 14:15:00|28930.4|28923.4|28932.9|28925.9|28935.4|28928.4|28892.9|28885.9|118
1619533200000|2021-04-27 14:20:00|28930.4|28923.4|28932.9|28925.9|28937.9|28930.9|28922.9|28915.9|70
1619533500000|2021-04-27 14:25:00|28930.4|28923.4|28957.9|28950.9|28957.9|28950.9|28922.9|28915.9|82
1619533800000|2021-04-27 14:30:00|28952.9|28945.9|28957.9|28950.9|28962.9|28955.9|28947.9|28940.9|129
1619534100000|2021-04-27 14:35:00|28955.4|28948.4|28932.9|28925.9|28957.9|28950.9|28927.9|28920.9|114
1619534400000|2021-04-27 14:40:00|28930.4|28923.4|28952.9|28945.9|28952.9|28945.9|28927.9|28920.9|178
1619534700000|2021-04-27 14:45:00|28950.4|28943.4|28957.9|28950.9|28965.4|28958.4|28947.9|28940.9|95
1619535000000|2021-04-27 14:50:00|28960.4|28953.4|28962.9|28955.9|28962.9|28955.9|28952.9|28945.9|74
1619535300000|2021-04-27 14:55:00|28960.4|28953.4|28967.9|28960.9|28972.9|28965.9|28960.4|28953.4|72
1619535600000|2021-04-27 15:00:00|28970.4|28963.4|28962.9|28955.9|28972.9|28965.9|28960.4|28953.4|78
1619535900000|2021-04-27 15:05:00|28957.9|28950.9|28977.9|28970.9|28982.9|28975.9|28957.9|28950.9|58
1619536200000|2021-04-27 15:10:00|28980.4|28973.4|28997.9|28990.9|28997.9|28990.9|28977.9|28970.9|309
1619536500000|2021-04-27 15:15:00|29002.9|28995.9|28992.9|28985.9|29017.9|29010.9|28992.9|28985.9|391
1619536800000|2021-04-27 15:20:00|28997.9|28990.9|29010.4|29003.4|29012.9|29005.9|28987.9|28980.9|214
1619537100000|2021-04-27 15:25:00|29007.9|29000.9|29002.9|28995.9|29012.9|29005.9|28997.9|28990.9|360
1619537400000|2021-04-27 15:30:00|28997.9|28990.9|29007.9|29000.9|29007.9|29000.9|28997.9|28990.9|130
1619537700000|2021-04-27 15:35:00|29012.9|29005.9|29002.9|28995.9|29012.9|29005.9|28997.9|28990.9|153
1619538000000|2021-04-27 15:40:00|29007.9|29000.9|29002.9|28995.9|29007.9|29000.9|28997.9|28990.9|73
1619538300000|2021-04-27 15:45:00|29005.4|28998.4|29015.4|29008.4|29017.9|29010.9|29002.9|28995.9|163
1619538600000|2021-04-27 15:50:00|29017.9|29010.9|29020.4|29013.4|29027.9|29020.9|29007.9|29000.9|110
1619538900000|2021-04-27 15:55:00|29022.9|29015.9|29027.9|29020.9|29040.4|29033.4|29022.9|29015.9|147
1619539200000|2021-04-27 16:00:00|29032.9|29025.9|29032.9|29025.9|29037.9|29030.9|29027.9|29020.9|38
1619539500000|2021-04-27 16:05:00|29030.4|29023.4|29022.9|29015.9|29032.9|29025.9|29017.9|29010.9|37
1619539800000|2021-04-27 16:10:00|29025.4|29018.4|29025.4|29018.4|29027.9|29020.9|29022.9|29015.9|44
1619540100000|2021-04-27 16:15:00|29027.9|29020.9|29027.9|29020.9|29032.9|29025.9|29022.9|29015.9|46
1619540400000|2021-04-27 16:20:00|29032.9|29025.9|29032.9|29025.9|29032.9|29025.9|29027.9|29020.9|73
1619540700000|2021-04-27 16:25:00|29027.9|29020.9|29027.9|29020.9|29027.9|29020.9|29027.9|29020.9|14
1619541000000|2021-04-27 16:30:00|||||||||4
1619541300000|2021-04-27 16:35:00|29022.9|29015.9|29022.9|29015.9|29022.9|29015.9|29015.4|29008.4|62
1619541600000|2021-04-27 16:40:00|29027.9|29020.9|29022.9|29015.9|29027.9|29020.9|29012.9|29005.9|101
1619541900000|2021-04-27 16:45:00|29020.4|29013.4|29017.9|29010.9|29022.9|29015.9|29015.4|29008.4|27
1619542200000|2021-04-27 16:50:00|29015.4|29008.4|29010.4|29003.4|29017.9|29010.9|29002.9|28995.9|43
1619542500000|2021-04-27 16:55:00|29007.9|29000.9|29012.9|29005.9|29015.4|29008.4|29002.9|28995.9|48
1619542800000|2021-04-27 17:00:00|29010.4|29003.4|29037.9|29030.9|29042.9|29035.9|29007.9|29000.9|260
1619543100000|2021-04-27 17:05:00|29040.4|29033.4|29037.9|29030.9|29042.9|29035.9|29030.4|29023.4|82
1619543400000|2021-04-27 17:10:00|29040.4|29033.4|29037.9|29030.9|29042.9|29035.9|29032.9|29025.9|33
1619543700000|2021-04-27 17:15:00|29035.4|29028.4|29032.9|29025.9|29037.9|29030.9|29030.4|29023.4|24
1619544000000|2021-04-27 17:20:00|29035.4|29028.4|29037.9|29030.9|29042.9|29035.9|29032.9|29025.9|15
1619544300000|2021-04-27 17:25:00|29035.4|29028.4|29030.4|29023.4|29037.9|29030.9|29027.9|29020.9|47
1619544600000|2021-04-27 17:30:00|29032.9|29025.9|29030.4|29023.4|29037.9|29030.9|29025.4|29018.4|35
1619544900000|2021-04-27 17:35:00|29032.9|29025.9|29042.9|29035.9|29045.4|29038.4|29032.9|29025.9|23
1619545200000|2021-04-27 17:40:00|29045.4|29038.4|29047.9|29040.9|29052.9|29045.9|29042.9|29035.9|50
1619545500000|2021-04-27 17:45:00|29045.4|29038.4|29042.9|29035.9|29047.9|29040.9|29037.9|29030.9|30
1619545800000|2021-04-27 17:50:00|29047.9|29040.9|29047.9|29040.9|29047.9|29040.9|29042.9|29035.9|24
1619546100000|2021-04-27 17:55:00|29050.4|29043.4|29052.9|29045.9|29052.9|29045.9|29047.9|29040.9|52
1619546400000|2021-04-27 18:00:00|29057.9|29050.9|29022.9|29015.9|29057.9|29050.9|29022.9|29015.9|92
1619546700000|2021-04-27 18:05:00|29025.4|29018.4|29040.4|29033.4|29047.9|29040.9|29025.4|29018.4|40
1619547000000|2021-04-27 18:10:00|29037.9|29030.9|29042.9|29035.9|29047.9|29040.9|29037.9|29030.9|26
1619547300000|2021-04-27 18:15:00|29040.4|29033.4|29042.9|29035.9|29047.9|29040.9|29037.9|29030.9|31
1619547600000|2021-04-27 18:20:00|29045.4|29038.4|29052.9|29045.9|29052.9|29045.9|29042.9|29035.9|90
1619547900000|2021-04-27 18:25:00|29047.9|29040.9|29052.9|29045.9|29052.9|29045.9|29047.9|29040.9|19
1619548200000|2021-04-27 18:30:00|29050.4|29043.4|29062.9|29055.9|29062.9|29055.9|29047.9|29040.9|76
1619548500000|2021-04-27 18:35:00|29057.9|29050.9|29065.4|29058.4|29067.9|29060.9|29057.9|29050.9|44
1619548800000|2021-04-27 18:40:00|29067.9|29060.9|29057.9|29050.9|29067.9|29060.9|29057.9|29050.9|42
1619549100000|2021-04-27 18:45:00|29055.4|29048.4|29052.9|29045.9|29057.9|29050.9|29050.4|29043.4|35
1619549400000|2021-04-27 18:50:00|29050.4|29043.4|29042.9|29035.9|29052.9|29045.9|29042.9|29035.9|33
1619549700000|2021-04-27 18:55:00|29045.4|29038.4|29042.9|29035.9|29047.9|29040.9|29040.4|29033.4|75
1619550000000|2021-04-27 19:00:00|29040.4|29033.4|29042.9|29035.9|29045.4|29038.4|29027.9|29020.9|87
1619550300000|2021-04-27 19:05:00|29045.4|29038.4|29037.9|29030.9|29047.9|29040.9|29032.9|29025.9|72
1619550600000|2021-04-27 19:10:00|29040.4|29033.4|29052.9|29045.9|29057.9|29050.9|29037.9|29030.9|101
1619550900000|2021-04-27 19:15:00|29050.4|29043.4|29057.9|29050.9|29060.4|29053.4|29047.9|29040.9|61
1619551200000|2021-04-27 19:20:00|29062.9|29055.9|29057.9|29050.9|29062.9|29055.9|29052.9|29045.9|128
1619551500000|2021-04-27 19:25:00|29055.4|29048.4|29060.4|29053.4|29062.9|29055.9|29052.9|29045.9|76
1619551800000|2021-04-27 19:30:00|29062.9|29055.9|29057.9|29050.9|29062.9|29055.9|29052.9|29045.9|26
1619552100000|2021-04-27 19:35:00|29060.4|29053.4|29067.9|29060.9|29067.9|29060.9|29057.9|29050.9|51
1619552400000|2021-04-27 19:40:00|29070.4|29063.4|29067.9|29060.9|29072.9|29065.9|29062.9|29055.9|107
1619552700000|2021-04-27 19:45:00|29070.4|29063.4|29057.9|29050.9|29070.4|29063.4|29057.9|29050.9|101
1619553000000|2021-04-27 19:50:00|29060.4|29053.4|29057.9|29050.9|29067.9|29060.9|29057.9|29050.9|91
1619553300000|2021-04-27 19:55:00|29052.9|29045.9|29052.9|29045.9|29072.9|29065.9|29047.9|29040.9|223
1619553600000|2021-04-27 20:00:00|29057.9|29050.9|29045.4|29038.4|29070.4|29063.4|29042.9|29035.9|117
1619553900000|2021-04-27 20:05:00|29042.9|29035.9|29040.4|29033.4|29047.9|29040.9|29037.9|29030.9|32
1619554200000|2021-04-27 20:10:00|29037.9|29030.9|29046.9|29031.9|29046.9|29038.4|29037.9|29029.4|29
1619554500000|2021-04-27 20:15:00|29044.4|29029.4|29039.4|29024.4|29044.4|29029.4|29039.4|29024.4|13
1619554800000|2021-04-27 20:20:00|29036.9|29021.9|29019.4|29004.4|29041.9|29026.9|29014.4|28999.4|51
1619555100000|2021-04-27 20:25:00|29021.9|29006.9|29014.4|28999.4|29031.9|29016.9|29006.9|28991.9|40
1619555400000|2021-04-27 20:30:00|29011.9|28996.9|29011.9|28996.9|29016.9|29001.9|29001.9|28986.9|21
1619555700000|2021-04-27 20:35:00|29014.4|28999.4|29009.4|28994.4|29014.4|28999.4|29009.4|28994.4|8
1619556000000|2021-04-27 20:40:00|29006.9|28991.9|29004.4|28989.4|29009.4|28994.4|28996.9|28981.9|65
1619556300000|2021-04-27 20:45:00|29001.9|28986.9|28991.9|28976.9|29006.9|28991.9|28991.9|28976.9|13
1619556600000|2021-04-27 20:50:00|28994.4|28979.4|28999.4|28984.4|28999.4|28984.4|28991.9|28976.9|21
1619556900000|2021-04-27 20:55:00|28996.9|28981.9|29001.6|28971.6|29003.1|28984.4|28991.9|28971.3|40
1619557200000|2021-04-27 21:00:00|29001.4|28971.4|29000.4|28970.4|29003.8|28973.8|29000.3|28970.3|0
1619557500000|2021-04-27 21:05:00|29000.3|28970.3|28989.1|28959.1|29000.8|28970.8|28988.8|28958.8|0
1619557800000|2021-04-27 21:10:00|28989.6|28959.6|28990.4|28960.4|28990.7|28960.7|28989.6|28959.6|0
1619558100000|2021-04-27 21:15:00|28989.9|28959.9|28989.9|28959.9|28991.9|28961.9|28989.9|28959.9|0
1619558400000|2021-04-27 21:20:00|28991|28961|28990.5|28960.5|28991.4|28961.4|28989.9|28959.9|0
1619558700000|2021-04-27 21:25:00|28989|28959|28992.7|28962.7|28992.7|28962.7|28989|28959|0
1619559000000|2021-04-27 21:30:00|29017.5|28987.5|29014.7|28984.7|29017.5|28987.5|29014.7|28984.7|0
1619559300000|2021-04-27 21:35:00|28992.4|28962.4|28991.1|28961.1|28992.4|28962.4|28990.9|28960.9|0
1619559600000|2021-04-27 21:40:00|28991.2|28961.2|28988.9|28958.9|28991.2|28961.2|28988.9|28958.9|0
1619559900000|2021-04-27 21:45:00|28988.8|28958.8|28991.8|28961.8|28992.9|28962.9|28988.8|28958.8|0
1619560200000|2021-04-27 21:50:00|28993.4|28963.4|28993.2|28963.2|28993.4|28963.4|28992.5|28962.5|0
1619560500000|2021-04-27 21:55:00|28992.4|28962.4|28994.2|28964.2|28995.1|28965.1|28992|28962|0
1619560800000|2021-04-27 22:00:00|28999.9|28969.9|29019.4|29004.4|29021.9|29006.9|28999.3|28969.3|4
1619561700000|2021-04-27 22:15:00|29021.9|29006.9|29029.4|29014.4|29029.4|29014.4|29021.9|29006.9|1
1619562000000|2021-04-27 22:20:00|29031.9|29016.9|29029.4|29014.4|29031.9|29016.9|29029.4|29014.4|0
1619562300000|2021-04-27 22:25:00|29031.9|29016.9|29029.4|29014.4|29031.9|29016.9|29029.4|29014.4|0
1619562900000|2021-04-27 22:35:00|29024.4|29009.4|29031.9|29016.9|29031.9|29016.9|29024.4|29009.4|7
1619563200000|2021-04-27 22:40:00|29029.4|29014.4|29029.4|29014.4|29029.4|29014.4|29029.4|29014.4|2
1619563500000|2021-04-27 22:45:00|29031.9|29016.9|29029.4|29014.4|29031.9|29016.9|29029.4|29014.4|0
1619563800000|2021-04-27 22:50:00|||||||||1
1619564100000|2021-04-27 22:55:00|29031.9|29016.9|29036.9|29021.9|29036.9|29021.9|29029.4|29014.4|10
1619564400000|2021-04-27 23:00:00|29044.4|29029.4|29044.4|29029.4|29044.4|29029.4|29044.4|29029.4|18
1619564700000|2021-04-27 23:05:00|29046.9|29031.9|29049.4|29034.4|29051.9|29036.9|29046.9|29031.9|2
1619565000000|2021-04-27 23:10:00|29051.9|29036.9|29051.9|29036.9|29051.9|29036.9|29049.4|29034.4|1
1619565300000|2021-04-27 23:15:00|29056.9|29041.9|29056.9|29041.9|29056.9|29041.9|29054.4|29039.4|30
1619565600000|2021-04-27 23:20:00|29061.9|29046.9|29061.9|29046.9|29066.9|29051.9|29059.4|29044.4|23
1619565900000|2021-04-27 23:25:00|29064.4|29049.4|29064.4|29049.4|29071.9|29056.9|29064.4|29049.4|34
1619566200000|2021-04-27 23:30:00|29066.9|29051.9|29022.9|29015.9|29069.4|29060.9|29017.9|29010.9|12406
1619566500000|2021-04-27 23:35:00|29020.4|29013.4|29037.9|29030.9|29047.9|29040.9|29012.9|29005.9|99
1619566800000|2021-04-27 23:40:00|29035.4|29028.4|29007.9|29000.9|29037.9|29030.9|29007.9|29000.9|117
1619567100000|2021-04-27 23:45:00|29005.4|28998.4|28940.4|28933.4|29005.4|28998.4|28940.4|28933.4|296
1619567400000|2021-04-27 23:50:00|28937.9|28930.9|28927.9|28920.9|28962.9|28955.9|28927.9|28920.9|181
1619567700000|2021-04-27 23:55:00|28925.4|28918.4|28927.9|28920.9|28947.9|28940.9|28925.4|28918.4|167
1619568000000|2021-04-28 00:00:00|28935.4|28928.4|28932.9|28925.9|28945.4|28938.4|28875.4|28868.4|1203
1619568300000|2021-04-28 00:05:00|28930.4|28923.4|28977.9|28970.9|28995.4|28988.4|28910.4|28903.4|710
1619568600000|2021-04-28 00:10:00|28980.4|28973.4|28952.9|28945.9|28987.9|28980.9|28950.4|28943.4|579
1619568900000|2021-04-28 00:15:00|28957.9|28950.9|28957.9|28950.9|28962.9|28955.9|28917.9|28910.9|537
1619569200000|2021-04-28 00:20:00|28955.4|28948.4|28967.9|28960.9|28972.9|28965.9|28932.9|28925.9|342
1619569500000|2021-04-28 00:25:00|28965.4|28958.4|28957.9|28950.9|28972.9|28965.9|28952.9|28945.9|226
1619569800000|2021-04-28 00:30:00|28955.4|28948.4|28932.9|28925.9|28957.9|28950.9|28915.4|28908.4|393
1619570100000|2021-04-28 00:35:00|28930.4|28923.4|28967.9|28960.9|28967.9|28960.9|28922.9|28915.9|239
1619570400000|2021-04-28 00:40:00|28965.4|28958.4|28962.9|28955.9|28972.9|28965.9|28952.9|28945.9|271
1619570700000|2021-04-28 00:45:00|28965.4|28958.4|28972.9|28965.9|28972.9|28965.9|28947.9|28940.9|198
1619571000000|2021-04-28 00:50:00|28975.4|28968.4|28967.9|28960.9|28975.4|28968.4|28957.9|28950.9|133
1619571300000|2021-04-28 00:55:00|28965.4|28958.4|28982.9|28975.9|28987.9|28980.9|28962.9|28955.9|203
1619571600000|2021-04-28 01:00:00|28980.4|28973.4|28982.9|28975.9|28987.9|28980.9|28957.9|28950.9|266
1619571900000|2021-04-28 01:05:00|28977.9|28970.9|29020.4|29013.4|29060.4|29053.4|28977.9|28970.9|708
1619572200000|2021-04-28 01:10:00|29022.9|29015.9|29027.9|29020.9|29032.9|29025.9|29012.9|29005.9|347
1619572500000|2021-04-28 01:15:00|29022.9|29015.9|29030.4|29023.4|29037.9|29030.9|29007.9|29000.9|297
1619572800000|2021-04-28 01:20:00|29027.9|29020.9|29047.9|29040.9|29057.9|29050.9|29022.9|29015.9|277
1619573100000|2021-04-28 01:25:00|29050.4|29043.4|29047.9|29040.9|29057.9|29050.9|29027.9|29020.9|500
1619573400000|2021-04-28 01:30:00|29045.4|29038.4|29042.9|29035.9|29062.9|29055.9|29037.9|29030.9|439
1619573700000|2021-04-28 01:35:00|29045.4|29038.4|29057.9|29050.9|29060.4|29053.4|29037.9|29030.9|266
1619574000000|2021-04-28 01:40:00|29060.4|29053.4|29062.9|29055.9|29067.9|29060.9|29050.4|29043.4|282
1619574300000|2021-04-28 01:45:00|29065.4|29058.4|29102.9|29095.9|29105.4|29098.4|29065.4|29058.4|829
1619574600000|2021-04-28 01:50:00|29097.9|29090.9|29117.9|29110.9|29125.4|29118.4|29092.9|29085.9|854
1619574900000|2021-04-28 01:55:00|29115.4|29108.4|29107.9|29100.9|29117.9|29110.9|29102.9|29095.9|307
1619575200000|2021-04-28 02:00:00|29112.9|29105.9|29097.9|29090.9|29112.9|29105.9|29087.9|29080.9|248
1619575500000|2021-04-28 02:05:00|29095.4|29088.4|29082.9|29075.9|29097.9|29090.9|29077.9|29070.9|256
1619575800000|2021-04-28 02:10:00|29080.4|29073.4|29102.9|29095.9|29102.9|29095.9|29077.9|29070.9|300
1619576100000|2021-04-28 02:15:00|29107.9|29100.9|29110.4|29103.4|29117.9|29110.9|29102.9|29095.9|161
1619576400000|2021-04-28 02:20:00|29112.9|29105.9|29102.9|29095.9|29112.9|29105.9|29097.9|29090.9|139
1619576700000|2021-04-28 02:25:00|29105.4|29098.4|29112.9|29105.9|29117.9|29110.9|29102.9|29095.9|306
1619577000000|2021-04-28 02:30:00|29107.9|29100.9|29092.9|29085.9|29117.9|29110.9|29092.9|29085.9|228
1619577300000|2021-04-28 02:35:00|29097.9|29090.9|29102.9|29095.9|29102.9|29095.9|29097.9|29090.9|96
1619577600000|2021-04-28 02:40:00|29107.9|29100.9|29097.9|29090.9|29107.9|29100.9|29095.4|29088.4|55
1619577900000|2021-04-28 02:45:00|29092.9|29085.9|29087.9|29080.9|29092.9|29085.9|29087.9|29080.9|33
1619578200000|2021-04-28 02:50:00|29090.4|29083.4|29087.9|29080.9|29092.9|29085.9|29087.9|29080.9|46
1619578500000|2021-04-28 02:55:00|29085.4|29078.4|29087.9|29080.9|29087.9|29080.9|29077.9|29070.9|105
1619578800000|2021-04-28 03:00:00|29085.4|29078.4|29092.9|29085.9|29092.9|29085.9|29082.9|29075.9|108
1619579100000|2021-04-28 03:05:00|29097.9|29090.9|29082.9|29075.9|29102.9|29095.9|29082.9|29075.9|86
1619579400000|2021-04-28 03:10:00|29085.4|29078.4|29082.9|29075.9|29087.9|29080.9|29067.9|29060.9|122
1619579700000|2021-04-28 03:15:00|29080.4|29073.4|29087.9|29080.9|29092.9|29085.9|29077.9|29070.9|28
1619580000000|2021-04-28 03:20:00|29085.4|29078.4|29097.9|29090.9|29097.9|29090.9|29085.4|29078.4|53
1619580300000|2021-04-28 03:25:00|29100.4|29093.4|29107.9|29100.9|29107.9|29100.9|29100.4|29093.4|127
1619580600000|2021-04-28 03:30:00|29105.4|29098.4|29132.9|29125.9|29135.4|29128.4|29105.4|29098.4|491
1619580900000|2021-04-28 03:35:00|29130.4|29123.4|29117.9|29110.9|29135.4|29128.4|29112.9|29105.9|212
1619581200000|2021-04-28 03:40:00|29115.4|29108.4|29122.9|29115.9|29122.9|29115.9|29112.9|29105.9|85
1619581500000|2021-04-28 03:45:00|29117.9|29110.9|29107.9|29100.9|29127.9|29120.9|29107.9|29100.9|121
1619581800000|2021-04-28 03:50:00|29100.4|29093.4|29112.9|29105.9|29112.9|29105.9|29097.9|29090.9|271
1619582100000|2021-04-28 03:55:00|29110.4|29103.4|29097.9|29090.9|29110.4|29103.4|29092.9|29085.9|148
1619582400000|2021-04-28 04:00:00|29100.4|29093.4|29102.9|29095.9|29107.9|29100.9|29087.9|29080.9|204
1619582700000|2021-04-28 04:05:00|29097.9|29090.9|29107.9|29100.9|29107.9|29100.9|29097.9|29090.9|87
1619583000000|2021-04-28 04:10:00|29105.4|29098.4|29097.9|29090.9|29107.9|29100.9|29097.9|29090.9|39
1619583300000|2021-04-28 04:15:00|29100.4|29093.4|29097.9|29090.9|29102.9|29095.9|29097.9|29090.9|111
1619583600000|2021-04-28 04:20:00|29100.4|29093.4|29097.9|29090.9|29107.9|29100.9|29092.9|29085.9|176
1619583900000|2021-04-28 04:25:00|29092.9|29085.9|29087.9|29080.9|29092.9|29085.9|29082.9|29075.9|110
1619584200000|2021-04-28 04:30:00|29090.4|29083.4|29097.9|29090.9|29100.4|29093.4|29082.9|29075.9|68
1619584500000|2021-04-28 04:35:00|29100.4|29093.4|29097.9|29090.9|29107.9|29100.9|29092.9|29085.9|210
1619584800000|2021-04-28 04:40:00|29100.4|29093.4|29105.4|29098.4|29107.9|29100.9|29095.4|29088.4|184
1619585100000|2021-04-28 04:45:00|29102.9|29095.9|29102.9|29095.9|29107.9|29100.9|29097.9|29090.9|190
1619585400000|2021-04-28 04:50:00|29105.4|29098.4|29095.4|29088.4|29105.4|29098.4|29092.9|29085.9|130
1619585700000|2021-04-28 04:55:00|29097.9|29090.9|29102.9|29095.9|29105.4|29098.4|29092.9|29085.9|122
1619586000000|2021-04-28 05:00:00|29100.4|29093.4|29102.9|29095.9|29122.9|29115.9|29092.9|29085.9|390
1619586300000|2021-04-28 05:05:00|29100.4|29093.4|29110.4|29103.4|29112.9|29105.9|29097.9|29090.9|184
1619586600000|2021-04-28 05:10:00|29112.9|29105.9|29127.9|29120.9|29127.9|29120.9|29112.9|29105.9|178
1619586900000|2021-04-28 05:15:00|29130.4|29123.4|29117.9|29110.9|29132.9|29125.9|29117.9|29110.9|209
1619587200000|2021-04-28 05:20:00|29122.9|29115.9|29117.9|29110.9|29122.9|29115.9|29107.9|29100.9|270
1619587500000|2021-04-28 05:25:00|29120.4|29113.4|29117.9|29110.9|29132.9|29125.9|29117.9|29110.9|236
1619587800000|2021-04-28 05:30:00|29122.9|29115.9|29140.4|29133.4|29147.9|29140.9|29122.9|29115.9|350
1619588100000|2021-04-28 05:35:00|29137.9|29130.9|29137.9|29130.9|29142.9|29135.9|29132.9|29125.9|355
1619588400000|2021-04-28 05:40:00|29135.4|29128.4|29107.9|29100.9|29137.9|29130.9|29107.9|29100.9|301
1619588700000|2021-04-28 05:45:00|29110.4|29103.4|29107.9|29100.9|29117.9|29110.9|29102.9|29095.9|419
1619589000000|2021-04-28 05:50:00|29105.4|29098.4|29097.9|29090.9|29117.9|29110.9|29097.9|29090.9|685
1619589300000|2021-04-28 05:55:00|29100.4|29093.4|29072.9|29065.9|29102.9|29095.9|29057.9|29050.9|2096
1619589600000|2021-04-28 06:00:00|29070.4|29063.4|29082.9|29075.9|29082.9|29075.9|29062.9|29055.9|2067
1619589900000|2021-04-28 06:05:00|29080.4|29073.4|29067.9|29060.9|29080.4|29073.4|29062.9|29055.9|703
1619590200000|2021-04-28 06:10:00|29062.9|29055.9|29062.9|29055.9|29067.9|29060.9|29052.9|29045.9|252
1619590500000|2021-04-28 06:15:00|29060.4|29053.4|29062.9|29055.9|29072.9|29065.9|29057.9|29050.9|173
1619590800000|2021-04-28 06:20:00|29065.4|29058.4|29072.9|29065.9|29075.4|29068.4|29062.9|29055.9|166
1619591100000|2021-04-28 06:25:00|29077.9|29070.9|29082.9|29075.9|29082.9|29075.9|29072.9|29065.9|92
1619591400000|2021-04-28 06:30:00|29085.4|29078.4|29092.9|29085.9|29097.9|29090.9|29085.4|29078.4|60
1619591700000|2021-04-28 06:35:00|29090.4|29083.4|29095.4|29088.4|29097.9|29090.9|29090.4|29083.4|21
1619592000000|2021-04-28 06:40:00|29097.9|29090.9|29092.9|29085.9|29097.9|29090.9|29092.9|29085.9|8
1619592300000|2021-04-28 06:45:00|29095.4|29088.4|29097.9|29090.9|29097.9|29090.9|29095.4|29088.4|15
1619592600000|2021-04-28 06:50:00|29102.9|29095.9|29100.4|29093.4|29102.9|29095.9|29097.9|29090.9|16
1619592900000|2021-04-28 06:55:00|29097.9|29090.9|29082.9|29075.9|29112.9|29105.9|29082.9|29075.9|132
1619593200000|2021-04-28 07:00:00|29087.9|29080.9|29100.4|29093.4|29115.4|29108.4|29087.9|29080.9|110
1619593500000|2021-04-28 07:05:00|29097.9|29090.9|29090.4|29083.4|29102.9|29095.9|29080.4|29073.4|40
1619593800000|2021-04-28 07:10:00|29092.9|29085.9|29080.4|29073.4|29097.9|29090.9|29075.4|29068.4|30
1619594100000|2021-04-28 07:15:00|29077.9|29070.9|29092.9|29085.9|29095.4|29088.4|29077.9|29070.9|43
1619594400000|2021-04-28 07:20:00|29087.9|29080.9|29057.9|29050.9|29090.4|29083.4|29055.4|29048.4|233
1619594700000|2021-04-28 07:25:00|29052.9|29045.9|29047.9|29040.9|29057.9|29050.9|29047.9|29040.9|66
1619595000000|2021-04-28 07:30:00|29050.4|29043.4|29062.9|29055.9|29062.9|29055.9|29042.9|29035.9|90
1619595300000|2021-04-28 07:35:00|29060.4|29053.4|29072.9|29065.9|29072.9|29065.9|29057.9|29050.9|76
1619595600000|2021-04-28 07:40:00|29075.4|29068.4|29070.4|29063.4|29077.9|29070.9|29062.9|29055.9|82
1619595900000|2021-04-28 07:45:00|29072.9|29065.9|29067.9|29060.9|29072.9|29065.9|29062.9|29055.9|33
1619596200000|2021-04-28 07:50:00|29065.4|29058.4|29055.4|29048.4|29072.9|29065.9|29052.9|29045.9|74
1619596500000|2021-04-28 07:55:00|29052.9|29045.9|29072.9|29065.9|29077.9|29070.9|29052.9|29045.9|51
1619596800000|2021-04-28 08:00:00|29070.4|29063.4|29065.4|29058.4|29072.9|29065.9|29060.4|29053.4|81
1619597100000|2021-04-28 08:05:00|29062.9|29055.9|29047.9|29040.9|29067.9|29060.9|29037.9|29030.9|73
1619597400000|2021-04-28 08:10:00|29050.4|29043.4|29037.9|29030.9|29052.9|29045.9|29030.4|29023.4|40
1619597700000|2021-04-28 08:15:00|29032.9|29025.9|29037.9|29030.9|29042.9|29035.9|29032.9|29025.9|164
1619598000000|2021-04-28 08:20:00|29032.9|29025.9|29040.4|29033.4|29042.9|29035.9|29030.4|29023.4|58
1619598300000|2021-04-28 08:25:00|29042.9|29035.9|29047.9|29040.9|29047.9|29040.9|29030.4|29023.4|35
1619598600000|2021-04-28 08:30:00|29050.4|29043.4|29047.9|29040.9|29052.9|29045.9|29045.4|29038.4|21
1619598900000|2021-04-28 08:35:00|29045.4|29038.4|29050.4|29043.4|29052.9|29045.9|29042.9|29035.9|18
1619599200000|2021-04-28 08:40:00|29047.9|29040.9|29057.9|29050.9|29067.9|29060.9|29047.9|29040.9|23
1619599500000|2021-04-28 08:45:00|29060.4|29053.4|29052.9|29045.9|29062.9|29055.9|29052.9|29045.9|20
1619599800000|2021-04-28 08:50:00|29055.4|29048.4|29062.9|29055.9|29062.9|29055.9|29052.9|29045.9|19
1619600100000|2021-04-28 08:55:00|29065.4|29058.4|29057.9|29050.9|29067.9|29060.9|29057.9|29050.9|30
1619600400000|2021-04-28 09:00:00|29060.4|29053.4|29052.9|29045.9|29065.4|29058.4|29052.9|29045.9|34
1619600700000|2021-04-28 09:05:00|29047.9|29040.9|29052.9|29045.9|29052.9|29045.9|29042.9|29035.9|41
1619601000000|2021-04-28 09:10:00|29055.4|29048.4|29060.4|29053.4|29062.9|29055.9|29055.4|29048.4|452
1619601300000|2021-04-28 09:15:00|29057.9|29050.9|29052.9|29045.9|29057.9|29050.9|29052.9|29045.9|430
1619601600000|2021-04-28 09:20:00|29055.4|29048.4|29047.9|29040.9|29055.4|29048.4|29047.9|29040.9|32
1619601900000|2021-04-28 09:25:00|29052.9|29045.9|29052.9|29045.9|29060.4|29053.4|29052.9|29045.9|62
1619602200000|2021-04-28 09:30:00|29055.4|29048.4|29047.9|29040.9|29055.4|29048.4|29047.9|29040.9|17
1619602500000|2021-04-28 09:35:00|29050.4|29043.4|29052.9|29045.9|29057.9|29050.9|29047.9|29040.9|29
1619602800000|2021-04-28 09:40:00|29055.4|29048.4|29057.9|29050.9|29060.4|29053.4|29052.9|29045.9|32
1619603100000|2021-04-28 09:45:00|29060.4|29053.4|29057.9|29050.9|29062.9|29055.9|29052.9|29045.9|21
1619603400000|2021-04-28 09:50:00|29060.4|29053.4|29077.9|29070.9|29077.9|29070.9|29057.9|29050.9|30
1619603700000|2021-04-28 09:55:00|29082.9|29075.9|29072.9|29065.9|29087.9|29080.9|29070.4|29063.4|70
1619604000000|2021-04-28 10:00:00|29070.4|29063.4|29072.9|29065.9|29072.9|29065.9|29067.9|29060.9|15
1619604300000|2021-04-28 10:05:00|29070.4|29063.4|29057.9|29050.9|29072.9|29065.9|29057.9|29050.9|47
1619604600000|2021-04-28 10:10:00|29062.9|29055.9|29047.9|29040.9|29062.9|29055.9|29047.9|29040.9|492
1619604900000|2021-04-28 10:15:00|29042.9|29035.9|29042.9|29035.9|29047.9|29040.9|29027.9|29020.9|322
1619605200000|2021-04-28 10:20:00|29040.4|29033.4|29052.9|29045.9|29057.9|29050.9|29040.4|29033.4|76
1619605500000|2021-04-28 10:25:00|29055.4|29048.4|29047.9|29040.9|29057.9|29050.9|29045.4|29038.4|45
1619605800000|2021-04-28 10:30:00|29045.4|29038.4|29042.9|29035.9|29045.4|29038.4|29040.4|29033.4|0
1619606100000|2021-04-28 10:35:00|29040.4|29033.4|29047.9|29040.9|29047.9|29040.9|29037.9|29030.9|41
1619606400000|2021-04-28 10:40:00|29050.4|29043.4|29052.9|29045.9|29052.9|29045.9|29042.9|29035.9|49
1619606700000|2021-04-28 10:45:00|29057.9|29050.9|29045.4|29038.4|29057.9|29050.9|29042.9|29035.9|23
1619607000000|2021-04-28 10:50:00|29042.9|29035.9|29052.9|29045.9|29055.4|29048.4|29042.9|29035.9|37
1619607300000|2021-04-28 10:55:00|29055.4|29048.4|29060.4|29053.4|29065.4|29058.4|29052.9|29045.9|29
1619607600000|2021-04-28 11:00:00|29057.9|29050.9|29062.9|29055.9|29067.9|29060.9|29057.9|29050.9|50
1619607900000|2021-04-28 11:05:00|29067.9|29060.9|29067.9|29060.9|29067.9|29060.9|29062.9|29055.9|17
1619608200000|2021-04-28 11:10:00|29065.4|29058.4|29060.4|29053.4|29067.9|29060.9|29060.4|29053.4|11
1619608500000|2021-04-28 11:15:00|29057.9|29050.9|29060.4|29053.4|29062.9|29055.9|29052.9|29045.9|43
1619608800000|2021-04-28 11:20:00|29062.9|29055.9|29062.9|29055.9|29062.9|29055.9|29057.9|29050.9|17
1619609100000|2021-04-28 11:25:00|29060.4|29053.4|29062.9|29055.9|29062.9|29055.9|29057.9|29050.9|14
1619609400000|2021-04-28 11:30:00|29060.4|29053.4|29052.9|29045.9|29062.9|29055.9|29040.4|29033.4|129
1619609700000|2021-04-28 11:35:00|29050.4|29043.4|29037.9|29030.9|29050.4|29043.4|29032.9|29025.9|45
1619610000000|2021-04-28 11:40:00|29040.4|29033.4|29015.4|29008.4|29042.9|29035.9|29012.9|29005.9|95
1619610300000|2021-04-28 11:45:00|29012.9|29005.9|29030.4|29023.4|29032.9|29025.9|29007.9|29000.9|41
1619610600000|2021-04-28 11:50:00|29027.9|29020.9|29027.9|29020.9|29032.9|29025.9|29027.9|29020.9|54
1619610900000|2021-04-28 11:55:00|||||||||767
1619611200000|2021-04-28 12:00:00|29032.9|29025.9|29032.9|29025.9|29032.9|29025.9|29027.9|29020.9|72
1619611500000|2021-04-28 12:05:00|29035.4|29028.4|29042.9|29035.9|29045.4|29038.4|29032.9|29025.9|42
1619611800000|2021-04-28 12:10:00|29045.4|29038.4|29037.9|29030.9|29047.9|29040.9|29035.4|29028.4|39
1619612100000|2021-04-28 12:15:00|29040.4|29033.4|29042.9|29035.9|29047.9|29040.9|29037.9|29030.9|48
1619612400000|2021-04-28 12:20:00|29047.9|29040.9|29040.4|29033.4|29047.9|29040.9|29037.9|29030.9|9
1619612700000|2021-04-28 12:25:00|29037.9|29030.9|29037.9|29030.9|29042.9|29035.9|29032.9|29025.9|32
1619613000000|2021-04-28 12:30:00|29035.4|29028.4|29042.9|29035.9|29042.9|29035.9|29035.4|29028.4|19
1619613300000|2021-04-28 12:35:00|29047.9|29040.9|29047.9|29040.9|29047.9|29040.9|29042.9|29035.9|25
1619613600000|2021-04-28 12:40:00|29045.4|29038.4|29052.9|29045.9|29057.9|29050.9|29042.9|29035.9|30
1619613900000|2021-04-28 12:45:00|29055.4|29048.4|29052.9|29045.9|29057.9|29050.9|29047.9|29040.9|24
1619614200000|2021-04-28 12:50:00|29055.4|29048.4|29052.9|29045.9|29057.9|29050.9|29047.9|29040.9|22
1619614500000|2021-04-28 12:55:00|29055.4|29048.4|29062.9|29055.9|29062.9|29055.9|29052.9|29045.9|12
1619614800000|2021-04-28 13:00:00|29065.4|29058.4|29057.9|29050.9|29067.9|29060.9|29052.9|29045.9|51
1619615100000|2021-04-28 13:05:00|29060.4|29053.4|29052.9|29045.9|29062.9|29055.9|29052.9|29045.9|11
1619615400000|2021-04-28 13:10:00|29057.9|29050.9|29057.9|29050.9|29062.9|29055.9|29057.9|29050.9|31
1619615700000|2021-04-28 13:15:00|29055.4|29048.4|29047.9|29040.9|29057.9|29050.9|29037.9|29030.9|119
1619616000000|2021-04-28 13:20:00|29042.9|29035.9|29035.4|29028.4|29047.9|29040.9|29032.9|29025.9|45
1619616300000|2021-04-28 13:25:00|29032.9|29025.9|29042.9|29035.9|29047.9|29040.9|29027.9|29020.9|25
1619616600000|2021-04-28 13:30:00|29045.4|29038.4|29042.9|29035.9|29052.9|29045.9|29027.9|29020.9|506
1619616900000|2021-04-28 13:35:00|29037.9|29030.9|29042.9|29035.9|29047.9|29040.9|29032.9|29025.9|86
1619617200000|2021-04-28 13:40:00|29040.4|29033.4|29052.9|29045.9|29057.9|29050.9|29037.9|29030.9|38
1619617500000|2021-04-28 13:45:00|29055.4|29048.4|29062.9|29055.9|29067.9|29060.9|29052.9|29045.9|62
1619617800000|2021-04-28 13:50:00|29065.4|29058.4|29057.9|29050.9|29067.9|29060.9|29057.9|29050.9|111
1619618100000|2021-04-28 13:55:00|29060.4|29053.4|29062.9|29055.9|29067.9|29060.9|29057.9|29050.9|84
1619618400000|2021-04-28 14:00:00|29067.9|29060.9|29062.9|29055.9|29067.9|29060.9|29057.9|29050.9|147
1619618700000|2021-04-28 14:05:00|29060.4|29053.4|29082.9|29075.9|29087.9|29080.9|29057.9|29050.9|174
1619619000000|2021-04-28 14:10:00|29077.9|29070.9|29087.9|29080.9|29092.9|29085.9|29077.9|29070.9|158
1619619300000|2021-04-28 14:15:00|29085.4|29078.4|29077.9|29070.9|29087.9|29080.9|29067.9|29060.9|169
1619619600000|2021-04-28 14:20:00|29080.4|29073.4|29062.9|29055.9|29085.4|29078.4|29062.9|29055.9|150
1619619900000|2021-04-28 14:25:00|29057.9|29050.9|29062.9|29055.9|29067.9|29060.9|29047.9|29040.9|166
1619620200000|2021-04-28 14:30:00|29065.4|29058.4|29057.9|29050.9|29072.9|29065.9|29057.9|29050.9|97
1619620500000|2021-04-28 14:35:00|29052.9|29045.9|29052.9|29045.9|29057.9|29050.9|29042.9|29035.9|247
1619620800000|2021-04-28 14:40:00|29050.4|29043.4|29052.9|29045.9|29055.4|29048.4|29042.9|29035.9|78
1619621100000|2021-04-28 14:45:00|29055.4|29048.4|29060.4|29053.4|29065.4|29058.4|29050.4|29043.4|64
1619621400000|2021-04-28 14:50:00|29057.9|29050.9|29055.4|29048.4|29067.9|29060.9|29052.9|29045.9|46
1619621700000|2021-04-28 14:55:00|29057.9|29050.9|29067.9|29060.9|29072.9|29065.9|29052.9|29045.9|48
1619622000000|2021-04-28 15:00:00|29062.9|29055.9|29047.9|29040.9|29065.4|29058.4|29047.9|29040.9|255
1619622300000|2021-04-28 15:05:00|29045.4|29038.4|29052.9|29045.9|29057.9|29050.9|29040.4|29033.4|45
1619622600000|2021-04-28 15:10:00|29055.4|29048.4|29047.9|29040.9|29057.9|29050.9|29042.9|29035.9|69
1619622900000|2021-04-28 15:15:00|29045.4|29038.4|29045.4|29038.4|29047.9|29040.9|29037.9|29030.9|151
1619623200000|2021-04-28 15:20:00|29047.9|29040.9|29037.9|29030.9|29052.9|29045.9|29032.9|29025.9|68
1619623500000|2021-04-28 15:25:00|29040.4|29033.4|29047.9|29040.9|29047.9|29040.9|29032.9|29025.9|134
1619623800000|2021-04-28 15:30:00|29045.4|29038.4|29030.4|29023.4|29047.9|29040.9|29022.9|29015.9|147
1619624100000|2021-04-28 15:35:00|29032.9|29025.9|29037.9|29030.9|29042.9|29035.9|29027.9|29020.9|71
1619624400000|2021-04-28 15:40:00|29035.4|29028.4|29017.9|29010.9|29037.9|29030.9|29017.9|29010.9|131
1619624700000|2021-04-28 15:45:00|29020.4|29013.4|29012.9|29005.9|29027.9|29020.9|29012.9|29005.9|110
1619625000000|2021-04-28 15:50:00|29010.4|29003.4|28997.9|28990.9|29012.9|29005.9|28997.9|28990.9|82
1619625300000|2021-04-28 15:55:00|28995.4|28988.4|29002.9|28995.9|29007.9|29000.9|28992.9|28985.9|117
1619625600000|2021-04-28 16:00:00|29000.4|28993.4|29007.9|29000.9|29012.9|29005.9|28990.4|28983.4|88
1619625900000|2021-04-28 16:05:00|29012.9|29005.9|29012.9|29005.9|29012.9|29005.9|29007.9|29000.9|34
1619626200000|2021-04-28 16:10:00|29010.4|29003.4|29010.4|29003.4|29012.9|29005.9|29002.9|28995.9|39
1619626500000|2021-04-28 16:15:00|29012.9|29005.9|29022.9|29015.9|29027.9|29020.9|29007.9|29000.9|116
1619626800000|2021-04-28 16:20:00|29020.4|29013.4|29017.9|29010.9|29022.9|29015.9|29012.9|29005.9|22
1619627100000|2021-04-28 16:25:00|29015.4|29008.4|29017.9|29010.9|29017.9|29010.9|29015.4|29008.4|1
1619627400000|2021-04-28 16:30:00|29020.4|29013.4|29027.9|29020.9|29037.9|29030.9|29017.9|29010.9|90
1619627700000|2021-04-28 16:35:00|29030.4|29023.4|29032.9|29025.9|29037.9|29030.9|29027.9|29020.9|14
1619628000000|2021-04-28 16:40:00|29027.9|29020.9|29022.9|29015.9|29027.9|29020.9|29022.9|29015.9|30
1619628300000|2021-04-28 16:45:00|29025.4|29018.4|29027.9|29020.9|29032.9|29025.9|29025.4|29018.4|28
1619628600000|2021-04-28 16:50:00|29030.4|29023.4|29022.9|29015.9|29032.9|29025.9|29022.9|29015.9|14
1619628900000|2021-04-28 16:55:00|29025.4|29018.4|29022.9|29015.9|29027.9|29020.9|29022.9|29015.9|14
1619629200000|2021-04-28 17:00:00|29025.4|29018.4|29022.9|29015.9|29027.9|29020.9|29022.9|29015.9|26
1619629500000|2021-04-28 17:05:00|29025.4|29018.4|29022.9|29015.9|29027.9|29020.9|29020.4|29013.4|9
1619629800000|2021-04-28 17:10:00|29017.9|29010.9|29017.9|29010.9|29022.9|29015.9|29015.4|29008.4|60
1619630100000|2021-04-28 17:15:00|29020.4|29013.4|29017.9|29010.9|29022.9|29015.9|29017.9|29010.9|18
1619630400000|2021-04-28 17:20:00|29015.4|29008.4|29007.9|29000.9|29017.9|29010.9|29007.9|29000.9|29
1619630700000|2021-04-28 17:25:00|29012.9|29005.9|29015.4|29008.4|29015.4|29008.4|29007.9|29000.9|15
1619631000000|2021-04-28 17:30:00|29012.9|29005.9|29017.9|29010.9|29017.9|29010.9|29012.9|29005.9|9
1619631300000|2021-04-28 17:35:00|29015.4|29008.4|29005.4|28998.4|29017.9|29010.9|29002.9|28995.9|66
1619631600000|2021-04-28 17:40:00|29002.9|28995.9|29002.9|28995.9|29007.9|29000.9|29002.9|28995.9|13
1619631900000|2021-04-28 17:45:00|28997.9|28990.9|28992.9|28985.9|29000.4|28993.4|28992.9|28985.9|30
1619632200000|2021-04-28 17:50:00|28987.9|28980.9|28990.4|28983.4|28992.9|28985.9|28985.4|28978.4|49
1619632500000|2021-04-28 17:55:00|28987.9|28980.9|28977.9|28970.9|28995.4|28988.4|28972.9|28965.9|99
1619632800000|2021-04-28 18:00:00|28975.4|28968.4|28997.9|28990.9|29037.9|29030.9|28967.9|28960.9|294
1619633100000|2021-04-28 18:05:00|29000.4|28993.4|28997.9|28990.9|29010.4|29003.4|28992.9|28985.9|169
1619633400000|2021-04-28 18:10:00|28995.4|28988.4|29000.4|28993.4|29002.9|28995.9|28982.9|28975.9|66
1619633700000|2021-04-28 18:15:00|28997.9|28990.9|29007.9|29000.9|29012.9|29005.9|28992.9|28985.9|77
1619634000000|2021-04-28 18:20:00|29002.9|28995.9|29002.9|28995.9|29007.9|29000.9|28997.9|28990.9|79
1619634300000|2021-04-28 18:25:00|29000.4|28993.4|28992.9|28985.9|29002.9|28995.9|28987.9|28980.9|39
1619634600000|2021-04-28 18:30:00|28995.4|28988.4|28997.9|28990.9|28997.9|28990.9|28962.9|28955.9|134
1619634900000|2021-04-28 18:35:00|28995.4|28988.4|29032.9|29025.9|29032.9|29025.9|28995.4|28988.4|247
1619635200000|2021-04-28 18:40:00|29035.4|29028.4|29032.9|29025.9|29037.9|29030.9|29017.9|29010.9|84
1619635500000|2021-04-28 18:45:00|29030.4|29023.4|29017.9|29010.9|29042.9|29035.9|29012.9|29005.9|88
1619635800000|2021-04-28 18:50:00|29015.4|29008.4|29027.9|29020.9|29032.9|29025.9|29012.9|29005.9|27
1619636100000|2021-04-28 18:55:00|29030.4|29023.4|29017.9|29010.9|29030.4|29023.4|29012.9|29005.9|58
1619636400000|2021-04-28 19:00:00|29022.9|29015.9|29017.9|29010.9|29027.9|29020.9|29012.9|29005.9|78
1619636700000|2021-04-28 19:05:00|29020.4|29013.4|29012.9|29005.9|29020.4|29013.4|28992.9|28985.9|199
1619637000000|2021-04-28 19:10:00|29010.4|29003.4|28960.4|28953.4|29012.9|29005.9|28917.9|28910.9|557
1619637300000|2021-04-28 19:15:00|28962.9|28955.9|28967.9|28960.9|28987.9|28980.9|28952.9|28945.9|265
1619637600000|2021-04-28 19:20:00|28965.4|28958.4|28962.9|28955.9|28977.9|28970.9|28957.9|28950.9|49
1619637900000|2021-04-28 19:25:00|28960.4|28953.4|28967.9|28960.9|28977.9|28970.9|28952.9|28945.9|45
1619638200000|2021-04-28 19:30:00|28965.4|28958.4|28947.9|28940.9|28965.4|28958.4|28937.9|28930.9|72
1619638500000|2021-04-28 19:35:00|28950.4|28943.4|28962.9|28955.9|28972.9|28965.9|28947.9|28940.9|243
1619638800000|2021-04-28 19:40:00|28965.4|28958.4|28962.9|28955.9|28972.9|28965.9|28957.9|28950.9|95
1619639100000|2021-04-28 19:45:00|28965.4|28958.4|28947.9|28940.9|28967.9|28960.9|28942.9|28935.9|133
1619639400000|2021-04-28 19:50:00|28942.9|28935.9|28912.9|28905.9|28947.9|28940.9|28912.9|28905.9|86
1619639700000|2021-04-28 19:55:00|28910.4|28903.4|28947.9|28940.9|28947.9|28940.9|28907.9|28900.9|256
1619640000000|2021-04-28 20:00:00|28952.9|28945.9|28947.9|28940.9|28957.9|28950.9|28937.9|28930.9|108
1619640300000|2021-04-28 20:05:00|28952.9|28945.9|28947.9|28940.9|28957.9|28950.9|28942.9|28935.9|30
1619640600000|2021-04-28 20:10:00|28945.4|28938.4|28941.9|28926.9|28947.9|28940.9|28940.4|28926.9|32
1619640900000|2021-04-28 20:15:00|28939.4|28924.4|28936.9|28921.9|28939.4|28924.4|28931.9|28916.9|5
1619641200000|2021-04-28 20:20:00|28934.4|28919.4|28941.9|28926.9|28941.9|28926.9|28926.9|28911.9|82
1619641500000|2021-04-28 20:25:00|28939.4|28924.4|28931.9|28916.9|28939.4|28924.4|28926.9|28911.9|50
1619641800000|2021-04-28 20:30:00|28936.9|28921.9|28969.4|28954.4|28984.4|28969.4|28936.9|28921.9|105
1619642100000|2021-04-28 20:35:00|28971.9|28956.9|28974.4|28959.4|28984.4|28969.4|28971.9|28956.9|22
1619642400000|2021-04-28 20:40:00|28966.9|28951.9|28966.9|28951.9|28966.9|28951.9|28964.4|28949.4|6
1619642700000|2021-04-28 20:45:00|28961.9|28946.9|28961.9|28946.9|28964.4|28949.4|28956.9|28941.9|7
1619643000000|2021-04-28 20:50:00|28964.4|28949.4|28954.4|28939.4|28964.4|28949.4|28954.4|28939.4|6
1619643300000|2021-04-28 20:55:00|28951.9|28936.9|28968.6|28938.6|28970.6|28951.9|28949.4|28934.4|14
1619643600000|2021-04-28 21:00:00|28968|28938|28965.5|28935.5|28968|28938|28964.9|28934.9|0
1619643900000|2021-04-28 21:05:00|28965.6|28935.6|28965.5|28935.5|28965.6|28935.6|28963.9|28933.9|0
1619644200000|2021-04-28 21:10:00|28965.7|28935.7|28966.7|28936.7|28966.7|28936.7|28963.9|28933.9|0
1619644500000|2021-04-28 21:15:00|28966.8|28936.8|28962|28932|28966.8|28936.8|28960.1|28930.1|0
1619644800000|2021-04-28 21:20:00|28961.7|28931.7|28965.6|28935.6|28966.6|28936.6|28961|28931|0
1619645100000|2021-04-28 21:25:00|28965.7|28935.7|28962.4|28932.4|28967.2|28937.2|28961.5|28931.5|0
1619645400000|2021-04-28 21:30:00|28962.8|28932.8|28962.1|28932.1|28964.9|28934.9|28961.6|28931.6|0
1619645700000|2021-04-28 21:35:00|28963.3|28933.3|28961.3|28931.3|28964|28934|28961.3|28931.3|0
1619646000000|2021-04-28 21:40:00|28961.9|28931.9|28963|28933|28963.8|28933.8|28960.6|28930.6|0
1619646300000|2021-04-28 21:45:00|28962.6|28932.6|28964.9|28934.9|28964.9|28934.9|28962.6|28932.6|0
1619646600000|2021-04-28 21:50:00|28964.5|28934.5|28965.6|28935.6|28967.4|28937.4|28964.5|28934.5|0
1619646900000|2021-04-28 21:55:00|28965.7|28935.7|28968.5|28938.5|28968.6|28938.6|28965.7|28935.7|0
1619647200000|2021-04-28 22:00:00|28971.9|28941.9|28970.9|28940.9|28973.1|28943.1|28965.3|28935.3|5
1619647500000|2021-04-28 22:05:00|28972.1|28942.1|28969.9|28939.9|28972.3|28942.3|28968.7|28938.7|0
1619647800000|2021-04-28 22:10:00|28972.3|28942.3|28978.8|28948.8|28978.8|28948.8|28972.3|28942.3|0
1619648100000|2021-04-28 22:15:00|28980|28950|28983.6|28953.6|28984.8|28954.8|28978.8|28948.8|0
1619648400000|2021-04-28 22:20:00|28984.8|28954.8|28983.6|28953.6|28986|28956|28982.4|28952.4|0
1619648700000|2021-04-28 22:25:00|28984.8|28954.8|28979.4|28964.4|28984.8|28966.9|28976.9|28953.6|3
1619649000000|2021-04-28 22:30:00|28981.9|28966.9|28989.4|28974.4|28989.4|28974.4|28981.9|28966.9|3
1619649300000|2021-04-28 22:35:00|28984.4|28969.4|28984.4|28969.4|28984.4|28969.4|28981.9|28966.9|10
1619649600000|2021-04-28 22:40:00|28981.9|28966.9|28981.9|28966.9|28984.4|28969.4|28981.9|28966.9|6
1619649900000|2021-04-28 22:45:00|28976.9|28961.9|28959.4|28944.4|28976.9|28961.9|28959.4|28944.4|22
1619650200000|2021-04-28 22:50:00|28961.9|28946.9|28956.9|28941.9|28964.4|28949.4|28956.9|28941.9|1
1619650500000|2021-04-28 22:55:00|28964.4|28949.4|28964.4|28949.4|28966.9|28951.9|28964.4|28949.4|2
1619650800000|2021-04-28 23:00:00|28966.9|28951.9|28974.4|28959.4|28974.4|28959.4|28966.9|28951.9|0
1619651100000|2021-04-28 23:05:00|28971.9|28956.9|28979.4|28964.4|28979.4|28964.4|28966.9|28951.9|2
1619651400000|2021-04-28 23:10:00|28976.9|28961.9|28971.9|28956.9|28976.9|28961.9|28971.9|28956.9|1
1619651700000|2021-04-28 23:15:00|28966.9|28951.9|28956.9|28941.9|28969.4|28954.4|28956.9|28941.9|13
1619652000000|2021-04-28 23:20:00|28951.9|28936.9|28956.9|28941.9|28959.4|28944.4|28951.9|28936.9|21
1619652300000|2021-04-28 23:25:00|28951.9|28936.9|28959.4|28944.4|28959.4|28944.4|28951.9|28936.9|11
1619652600000|2021-04-28 23:30:00|28961.9|28946.9|28972.9|28965.9|28987.9|28980.9|28945.4|28938.4|9685
1619652900000|2021-04-28 23:35:00|28975.4|28968.4|28967.9|28960.9|28985.4|28978.4|28965.4|28958.4|27
1619653200000|2021-04-28 23:40:00|28965.4|28958.4|28955.4|28948.4|28967.9|28960.9|28947.9|28940.9|36
1619653500000|2021-04-28 23:45:00|28952.9|28945.9|28947.9|28940.9|28957.9|28950.9|28942.9|28935.9|25
1619653800000|2021-04-28 23:50:00|28950.4|28943.4|28990.4|28983.4|28990.4|28983.4|28950.4|28943.4|42
1619654100000|2021-04-28 23:55:00|28992.9|28985.9|28962.9|28955.9|28997.9|28990.9|28957.9|28950.9|97
1619654400000|2021-04-29 00:00:00|28960.4|28953.4|28915.4|28908.4|28960.4|28953.4|28907.9|28900.9|285
1619654700000|2021-04-29 00:05:00|28912.9|28905.9|28945.4|28938.4|28947.9|28940.9|28897.9|28890.9|136
1619655000000|2021-04-29 00:10:00|28942.9|28935.9|28925.4|28918.4|28942.9|28935.9|28922.9|28915.9|93
1619655300000|2021-04-29 00:15:00|28927.9|28920.9|28907.9|28900.9|28937.9|28930.9|28907.9|28900.9|95
1619655600000|2021-04-29 00:20:00|28905.4|28898.4|28922.9|28915.9|28922.9|28915.9|28882.9|28875.9|132
1619655900000|2021-04-29 00:25:00|28915.4|28908.4|28907.9|28900.9|28922.9|28915.9|28895.4|28888.4|65
1619656200000|2021-04-29 00:30:00|28902.9|28895.9|28910.4|28903.4|28922.9|28915.9|28902.9|28895.9|48
1619656500000|2021-04-29 00:35:00|28912.9|28905.9|28927.9|28920.9|28927.9|28920.9|28907.9|28900.9|55
1619656800000|2021-04-29 00:40:00|28917.9|28910.9|28907.9|28900.9|28922.9|28915.9|28902.9|28895.9|36
1619657100000|2021-04-29 00:45:00|28905.4|28898.4|28927.9|28920.9|28927.9|28920.9|28902.9|28895.9|20
1619657400000|2021-04-29 00:50:00|28930.4|28923.4|28925.4|28918.4|28942.9|28935.9|28920.4|28913.4|38
1619657700000|2021-04-29 00:55:00|28927.9|28920.9|28920.4|28913.4|28935.4|28928.4|28915.4|28908.4|30
1619658000000|2021-04-29 01:00:00|28922.9|28915.9|28930.4|28923.4|28935.4|28928.4|28915.4|28908.4|23
1619658300000|2021-04-29 01:05:00|28922.9|28915.9|28952.9|28945.9|28952.9|28945.9|28922.9|28915.9|30
1619658600000|2021-04-29 01:10:00|28955.4|28948.4|28957.9|28950.9|28960.4|28953.4|28947.9|28940.9|27
1619658900000|2021-04-29 01:15:00|28960.4|28953.4|28982.9|28975.9|28987.9|28980.9|28960.4|28953.4|27
1619659200000|2021-04-29 01:20:00|28985.4|28978.4|28955.4|28948.4|28992.9|28985.9|28952.9|28945.9|37
1619659500000|2021-04-29 01:25:00|28957.9|28950.9|28952.9|28945.9|28960.4|28953.4|28947.9|28940.9|9
1619659800000|2021-04-29 01:30:00|28950.4|28943.4|28957.9|28950.9|28965.4|28958.4|28947.9|28940.9|43
1619660100000|2021-04-29 01:35:00|28960.4|28953.4|28962.9|28955.9|28967.9|28960.9|28952.9|28945.9|24
1619660400000|2021-04-29 01:40:00|28965.4|28958.4|28967.9|28960.9|28977.9|28970.9|28965.4|28958.4|37
1619660700000|2021-04-29 01:45:00|28970.4|28963.4|28987.9|28980.9|28987.9|28980.9|28967.9|28960.9|29
1619661000000|2021-04-29 01:50:00|28990.4|28983.4|28987.9|28980.9|29002.9|28995.9|28987.9|28980.9|63
1619661300000|2021-04-29 01:55:00|28990.4|28983.4|28985.4|28978.4|29015.4|29008.4|28982.9|28975.9|67
1619661600000|2021-04-29 02:00:00|28982.9|28975.9|28987.9|28980.9|28992.9|28985.9|28977.9|28970.9|68
1619661900000|2021-04-29 02:05:00|28990.4|28983.4|29010.4|29003.4|29010.4|29003.4|28987.9|28980.9|49
1619662200000|2021-04-29 02:10:00|29012.9|29005.9|29015.4|29008.4|29025.4|29018.4|29007.9|29000.9|15
1619662500000|2021-04-29 02:15:00|29017.9|29010.9|29015.4|29008.4|29025.4|29018.4|29005.4|28998.4|18
1619662800000|2021-04-29 02:20:00|29017.9|29010.9|29025.4|29018.4|29027.9|29020.9|29017.9|29010.9|5
1619663100000|2021-04-29 02:25:00|29017.9|29010.9|29017.9|29010.9|29025.4|29018.4|29007.9|29000.9|77
1619663400000|2021-04-29 02:30:00|29020.4|29013.4|29022.9|29015.9|29032.9|29025.9|29020.4|29013.4|38
1619663700000|2021-04-29 02:35:00|29025.4|29018.4|29027.9|29020.9|29032.9|29025.9|29020.4|29013.4|12
1619664000000|2021-04-29 02:40:00|29025.4|29018.4|29035.4|29028.4|29037.9|29030.9|29022.9|29015.9|24
1619664300000|2021-04-29 02:45:00|29037.9|29030.9|29017.9|29010.9|29037.9|29030.9|29017.9|29010.9|76
1619664600000|2021-04-29 02:50:00|29012.9|29005.9|29020.4|29013.4|29022.9|29015.9|29012.9|29005.9|20
1619664900000|2021-04-29 02:55:00|29022.9|29015.9|29017.9|29010.9|29025.4|29018.4|29017.9|29010.9|30
1619665200000|2021-04-29 03:00:00|29020.4|29013.4|29015.4|29008.4|29020.4|29013.4|29007.9|29000.9|19
1619665500000|2021-04-29 03:05:00|29017.9|29010.9|29007.9|29000.9|29017.9|29010.9|29002.9|28995.9|37
1619665800000|2021-04-29 03:10:00|29005.4|28998.4|29007.9|29000.9|29007.9|29000.9|29002.9|28995.9|6
1619666100000|2021-04-29 03:15:00|29005.4|28998.4|29002.9|28995.9|29007.9|29000.9|29002.9|28995.9|11
1619666400000|2021-04-29 03:20:00|29005.4|28998.4|29007.9|29000.9|29007.9|29000.9|29000.4|28993.4|10
1619666700000|2021-04-29 03:25:00|29005.4|28998.4|29007.9|29000.9|29007.9|29000.9|29002.9|28995.9|11
1619667000000|2021-04-29 03:30:00|||||||||4
1619667300000|2021-04-29 03:35:00|29010.4|29003.4|29022.9|29015.9|29022.9|29015.9|29010.4|29003.4|56
1619667600000|2021-04-29 03:40:00|29020.4|29013.4|29022.9|29015.9|29022.9|29015.9|29015.4|29008.4|9
1619667900000|2021-04-29 03:45:00|29025.4|29018.4|29027.9|29020.9|29027.9|29020.9|29025.4|29018.4|13
1619668200000|2021-04-29 03:50:00|29022.9|29015.9|29027.9|29020.9|29027.9|29020.9|29017.9|29010.9|15
1619668500000|2021-04-29 03:55:00|29025.4|29018.4|29022.9|29015.9|29027.9|29020.9|29017.9|29010.9|13
1619668800000|2021-04-29 04:00:00|29025.4|29018.4|29022.9|29015.9|29032.9|29025.9|29022.9|29015.9|11
1619669100000|2021-04-29 04:05:00|29017.9|29010.9|29017.9|29010.9|29017.9|29010.9|29017.9|29010.9|23
1619669400000|2021-04-29 04:10:00|29020.4|29013.4|29032.9|29025.9|29032.9|29025.9|29017.9|29010.9|26
1619669700000|2021-04-29 04:15:00|29037.9|29030.9|29040.4|29033.4|29042.9|29035.9|29027.9|29020.9|21
1619670000000|2021-04-29 04:20:00|29037.9|29030.9|29027.9|29020.9|29037.9|29030.9|29022.9|29015.9|16
1619670300000|2021-04-29 04:25:00|29032.9|29025.9|29037.9|29030.9|29037.9|29030.9|29030.4|29023.4|14
1619670600000|2021-04-29 04:30:00|29032.9|29025.9|29027.9|29020.9|29035.4|29028.4|29027.9|29020.9|7
1619670900000|2021-04-29 04:35:00|29025.4|29018.4|29030.4|29023.4|29030.4|29023.4|29025.4|29018.4|2
1619671200000|2021-04-29 04:40:00|29032.9|29025.9|29037.9|29030.9|29037.9|29030.9|29027.9|29020.9|18
1619671500000|2021-04-29 04:45:00|29032.9|29025.9|29042.9|29035.9|29047.9|29040.9|29032.9|29025.9|19
1619671800000|2021-04-29 04:50:00|29040.4|29033.4|29047.9|29040.9|29047.9|29040.9|29037.9|29030.9|12
1619672100000|2021-04-29 04:55:00|29045.4|29038.4|29042.9|29035.9|29047.9|29040.9|29040.4|29033.4|8
1619672400000|2021-04-29 05:00:00|29040.4|29033.4|29052.9|29045.9|29052.9|29045.9|29037.9|29030.9|50
1619672700000|2021-04-29 05:05:00|29057.9|29050.9|29055.4|29048.4|29057.9|29050.9|29052.9|29045.9|23
1619673000000|2021-04-29 05:10:00|29052.9|29045.9|29052.9|29045.9|29057.9|29050.9|29050.4|29043.4|11
1619673300000|2021-04-29 05:15:00|29050.4|29043.4|29050.4|29043.4|29052.9|29045.9|29042.9|29035.9|8
1619673600000|2021-04-29 05:20:00|29047.9|29040.9|29052.9|29045.9|29052.9|29045.9|29045.4|29038.4|8
1619673900000|2021-04-29 05:25:00|29055.4|29048.4|29047.9|29040.9|29055.4|29048.4|29042.9|29035.9|12
1619674200000|2021-04-29 05:30:00|29050.4|29043.4|29045.4|29038.4|29052.9|29045.9|29040.4|29033.4|17
1619674500000|2021-04-29 05:35:00|29047.9|29040.9|29045.4|29038.4|29050.4|29043.4|29042.9|29035.9|10
1619674800000|2021-04-29 05:40:00|29047.9|29040.9|29035.4|29028.4|29050.4|29043.4|29032.9|29025.9|14
1619675100000|2021-04-29 05:45:00|29037.9|29030.9|29052.9|29045.9|29055.4|29048.4|29037.9|29030.9|1
1619675400000|2021-04-29 05:50:00|29055.4|29048.4|29052.9|29045.9|29057.9|29050.9|29047.9|29040.9|11
1619675700000|2021-04-29 05:55:00|29055.4|29048.4|29070.4|29063.4|29075.4|29068.4|29047.9|29040.9|128
1619676000000|2021-04-29 06:00:00|29067.9|29060.9|29070.4|29063.4|29072.9|29065.9|29057.9|29050.9|67
1619676300000|2021-04-29 06:05:00|29072.9|29065.9|29060.4|29053.4|29075.4|29068.4|29057.9|29050.9|48
1619676600000|2021-04-29 06:10:00|29062.9|29055.9|29077.9|29070.9|29077.9|29070.9|29057.9|29050.9|69
1619676900000|2021-04-29 06:15:00|29075.4|29068.4|29087.9|29080.9|29087.9|29080.9|29072.9|29065.9|58
1619677200000|2021-04-29 06:20:00|29090.4|29083.4|29085.4|29078.4|29092.9|29085.9|29085.4|29078.4|75
1619677500000|2021-04-29 06:25:00|29087.9|29080.9|29082.9|29075.9|29087.9|29080.9|29077.9|29070.9|40
1619677800000|2021-04-29 06:30:00|29085.4|29078.4|29077.9|29070.9|29087.9|29080.9|29077.9|29070.9|25
1619678100000|2021-04-29 06:35:00|29082.9|29075.9|29087.9|29080.9|29087.9|29080.9|29082.9|29075.9|11
1619678400000|2021-04-29 06:40:00|29082.9|29075.9|29082.9|29075.9|29087.9|29080.9|29082.9|29075.9|19
1619678700000|2021-04-29 06:45:00|29087.9|29080.9|29082.9|29075.9|29087.9|29080.9|29082.9|29075.9|24
1619679000000|2021-04-29 06:50:00|29087.9|29080.9|29082.9|29075.9|29087.9|29080.9|29082.9|29075.9|10
1619679300000|2021-04-29 06:55:00|29087.9|29080.9|29110.4|29103.4|29115.4|29108.4|29087.9|29080.9|91
1619679600000|2021-04-29 07:00:00|29112.9|29105.9|29107.9|29100.9|29132.9|29125.9|29102.9|29095.9|164
1619679900000|2021-04-29 07:05:00|29112.9|29105.9|29092.9|29085.9|29112.9|29105.9|29092.9|29085.9|108
1619680200000|2021-04-29 07:10:00|29095.4|29088.4|29075.4|29068.4|29097.9|29090.9|29075.4|29068.4|72
1619680500000|2021-04-29 07:15:00|29077.9|29070.9|29087.9|29080.9|29092.9|29085.9|29072.9|29065.9|42
1619680800000|2021-04-29 07:20:00|29085.4|29078.4|29087.9|29080.9|29092.9|29085.9|29082.9|29075.9|47
1619681100000|2021-04-29 07:25:00|29090.4|29083.4|29087.9|29080.9|29092.9|29085.9|29087.9|29080.9|22
1619681400000|2021-04-29 07:30:00|29085.4|29078.4|29102.9|29095.9|29102.9|29095.9|29072.9|29065.9|32
1619681700000|2021-04-29 07:35:00|29105.4|29098.4|29100.4|29093.4|29120.4|29113.4|29100.4|29093.4|96
1619682000000|2021-04-29 07:40:00|29097.9|29090.9|29097.9|29090.9|29097.9|29090.9|29092.9|29085.9|31
1619682300000|2021-04-29 07:45:00|29095.4|29088.4|29102.9|29095.9|29107.9|29100.9|29092.9|29085.9|26
1619682600000|2021-04-29 07:50:00|29105.4|29098.4|29112.9|29105.9|29112.9|29105.9|29100.4|29093.4|44
1619682900000|2021-04-29 07:55:00|29115.4|29108.4|29122.9|29115.9|29140.4|29133.4|29112.9|29105.9|87
1619683200000|2021-04-29 08:00:00|29125.4|29118.4|29142.9|29135.9|29147.9|29140.9|29122.9|29115.9|94
1619683500000|2021-04-29 08:05:00|29145.4|29138.4|29142.9|29135.9|29162.9|29155.9|29132.9|29125.9|186
1619683800000|2021-04-29 08:10:00|29137.9|29130.9|29132.9|29125.9|29147.9|29140.9|29132.9|29125.9|60
1619684100000|2021-04-29 08:15:00|29135.4|29128.4|29127.9|29120.9|29135.4|29128.4|29122.9|29115.9|56
1619684400000|2021-04-29 08:20:00|29130.4|29123.4|29132.9|29125.9|29132.9|29125.9|29127.9|29120.9|15
1619684700000|2021-04-29 08:25:00|29130.4|29123.4|29122.9|29115.9|29130.4|29123.4|29120.4|29113.4|10
1619685000000|2021-04-29 08:30:00|29120.4|29113.4|29132.9|29125.9|29132.9|29125.9|29120.4|29113.4|28
1619685300000|2021-04-29 08:35:00|29127.9|29120.9|29132.9|29125.9|29132.9|29125.9|29127.9|29120.9|39
1619685600000|2021-04-29 08:40:00|29130.4|29123.4|29132.9|29125.9|29137.9|29130.9|29127.9|29120.9|27
1619685900000|2021-04-29 08:45:00|29137.9|29130.9|29137.9|29130.9|29142.9|29135.9|29137.9|29130.9|21
1619686200000|2021-04-29 08:50:00|29135.4|29128.4|29132.9|29125.9|29137.9|29130.9|29127.9|29120.9|21
1619686500000|2021-04-29 08:55:00|29137.9|29130.9|29132.9|29125.9|29137.9|29130.9|29132.9|29125.9|16
1619686800000|2021-04-29 09:00:00|29127.9|29120.9|29107.9|29100.9|29127.9|29120.9|29107.9|29100.9|97
1619687100000|2021-04-29 09:05:00|29110.4|29103.4|29115.4|29108.4|29117.9|29110.9|29097.9|29090.9|48
1619687400000|2021-04-29 09:10:00|29112.9|29105.9|29105.4|29098.4|29115.4|29108.4|29102.9|29095.9|43
1619687700000|2021-04-29 09:15:00|29102.9|29095.9|29107.9|29100.9|29112.9|29105.9|29102.9|29095.9|19
1619688000000|2021-04-29 09:20:00|29105.4|29098.4|29107.9|29100.9|29112.9|29105.9|29105.4|29098.4|30
1619688300000|2021-04-29 09:25:00|29102.9|29095.9|29127.9|29120.9|29127.9|29120.9|29102.9|29095.9|22
1619688600000|2021-04-29 09:30:00|29125.4|29118.4|29132.9|29125.9|29132.9|29125.9|29122.9|29115.9|72
1619688900000|2021-04-29 09:35:00|29135.4|29128.4|29132.9|29125.9|29140.4|29133.4|29127.9|29120.9|13
1619689200000|2021-04-29 09:40:00|29130.4|29123.4|29127.9|29120.9|29132.9|29125.9|29125.4|29118.4|7
1619689500000|2021-04-29 09:45:00|29130.4|29123.4|29132.9|29125.9|29132.9|29125.9|29125.4|29118.4|22
1619689800000|2021-04-29 09:50:00|29130.4|29123.4|29132.9|29125.9|29132.9|29125.9|29130.4|29123.4|4
1619690100000|2021-04-29 09:55:00|29130.4|29123.4|29125.4|29118.4|29132.9|29125.9|29122.9|29115.9|36
1619690400000|2021-04-29 10:00:00|29122.9|29115.9|29127.9|29120.9|29132.9|29125.9|29122.9|29115.9|37
1619690700000|2021-04-29 10:05:00|29132.9|29125.9|29130.4|29123.4|29132.9|29125.9|29130.4|29123.4|9
1619691000000|2021-04-29 10:10:00|29132.9|29125.9|29132.9|29125.9|29137.9|29130.9|29130.4|29123.4|20
1619691300000|2021-04-29 10:15:00|29130.4|29123.4|29137.9|29130.9|29137.9|29130.9|29127.9|29120.9|11
1619691600000|2021-04-29 10:20:00|29132.9|29125.9|29132.9|29125.9|29132.9|29125.9|29122.9|29115.9|27
1619691900000|2021-04-29 10:25:00|29135.4|29128.4|29137.9|29130.9|29142.9|29135.9|29132.9|29125.9|14
1619692200000|2021-04-29 10:30:00|29140.4|29133.4|29137.9|29130.9|29142.9|29135.9|29132.9|29125.9|9
1619692500000|2021-04-29 10:35:00|29135.4|29128.4|29142.9|29135.9|29147.9|29140.9|29135.4|29128.4|11
1619692800000|2021-04-29 10:40:00|29145.4|29138.4|29142.9|29135.9|29145.4|29138.4|29137.9|29130.9|10
1619693100000|2021-04-29 10:45:00|29147.9|29140.9|29157.9|29150.9|29157.9|29150.9|29147.9|29140.9|91
1619693400000|2021-04-29 10:50:00|29155.4|29148.4|29145.4|29138.4|29157.9|29150.9|29145.4|29138.4|48
1619693700000|2021-04-29 10:55:00|29142.9|29135.9|29122.9|29115.9|29142.9|29135.9|29122.9|29115.9|15
1619694000000|2021-04-29 11:00:00|29127.9|29120.9|29132.9|29125.9|29140.4|29133.4|29127.9|29120.9|38
1619694300000|2021-04-29 11:05:00|29127.9|29120.9|29132.9|29125.9|29142.9|29135.9|29127.9|29120.9|88
1619694600000|2021-04-29 11:10:00|29137.9|29130.9|29135.4|29128.4|29137.9|29130.9|29135.4|29128.4|9
1619694900000|2021-04-29 11:15:00|29137.9|29130.9|29117.9|29110.9|29137.9|29130.9|29117.9|29110.9|131
1619695200000|2021-04-29 11:20:00|29115.4|29108.4|29115.4|29108.4|29120.4|29113.4|29112.9|29105.9|52
1619695500000|2021-04-29 11:25:00|29117.9|29110.9|29107.9|29100.9|29117.9|29110.9|29107.9|29100.9|26
1619695800000|2021-04-29 11:30:00|29112.9|29105.9|29112.9|29105.9|29115.4|29108.4|29102.9|29095.9|70
1619696100000|2021-04-29 11:35:00|29110.4|29103.4|29112.9|29105.9|29117.9|29110.9|29107.9|29100.9|12
1619696400000|2021-04-29 11:40:00|29115.4|29108.4|29107.9|29100.9|29117.9|29110.9|29107.9|29100.9|13
1619696700000|2021-04-29 11:45:00|29110.4|29103.4|29127.9|29120.9|29132.9|29125.9|29110.4|29103.4|32
1619697000000|2021-04-29 11:50:00|29130.4|29123.4|29127.9|29120.9|29132.9|29125.9|29122.9|29115.9|19
1619697300000|2021-04-29 11:55:00|29130.4|29123.4|29127.9|29120.9|29130.4|29123.4|29127.9|29120.9|14
1619697600000|2021-04-29 12:00:00|29132.9|29125.9|29132.9|29125.9|29132.9|29125.9|29127.9|29120.9|27
1619697900000|2021-04-29 12:05:00|29130.4|29123.4|29135.4|29128.4|29135.4|29128.4|29127.9|29120.9|22
1619698200000|2021-04-29 12:10:00|29137.9|29130.9|29137.9|29130.9|29142.9|29135.9|29135.4|29128.4|11
1619698500000|2021-04-29 12:15:00|29140.4|29133.4|29137.9|29130.9|29140.4|29133.4|29135.4|29128.4|9
1619698800000|2021-04-29 12:20:00|29140.4|29133.4|29137.9|29130.9|29142.9|29135.9|29137.9|29130.9|18
1619699100000|2021-04-29 12:25:00|29140.4|29133.4|29142.9|29135.9|29147.9|29140.9|29140.4|29133.4|25
1619699400000|2021-04-29 12:30:00|29140.4|29133.4|29137.9|29130.9|29142.9|29135.9|29137.9|29130.9|34
1619699700000|2021-04-29 12:35:00|29142.9|29135.9|29147.9|29140.9|29147.9|29140.9|29127.9|29120.9|141
1619700000000|2021-04-29 12:40:00|29145.4|29138.4|29147.9|29140.9|29152.9|29145.9|29132.9|29125.9|43
1619700300000|2021-04-29 12:45:00|29142.9|29135.9|29142.9|29135.9|29145.4|29138.4|29137.9|29130.9|11
1619700600000|2021-04-29 12:50:00|29140.4|29133.4|29137.9|29130.9|29142.9|29135.9|29132.9|29125.9|150
1619700900000|2021-04-29 12:55:00|29142.9|29135.9|29137.9|29130.9|29145.4|29138.4|29137.9|29130.9|78
1619701200000|2021-04-29 13:00:00|29140.4|29133.4|29142.9|29135.9|29147.9|29140.9|29137.9|29130.9|41
1619701500000|2021-04-29 13:05:00|29145.4|29138.4|29150.4|29143.4|29152.9|29145.9|29132.9|29125.9|63
1619701800000|2021-04-29 13:10:00|29152.9|29145.9|29162.9|29155.9|29167.9|29160.9|29147.9|29140.9|55
1619702100000|2021-04-29 13:15:00|29165.4|29158.4|29167.9|29160.9|29172.9|29165.9|29162.9|29155.9|53
1619702400000|2021-04-29 13:20:00|29165.4|29158.4|29172.9|29165.9|29175.4|29168.4|29162.9|29155.9|48
1619702700000|2021-04-29 13:25:00|29175.4|29168.4|29185.4|29178.4|29187.9|29180.9|29175.4|29168.4|80
1619703000000|2021-04-29 13:30:00|29187.9|29180.9|29157.9|29150.9|29197.9|29190.9|29157.9|29150.9|382
1619703300000|2021-04-29 13:35:00|29155.4|29148.4|29152.9|29145.9|29157.9|29150.9|29137.9|29130.9|209
1619703600000|2021-04-29 13:40:00|29150.4|29143.4|29147.9|29140.9|29157.9|29150.9|29137.9|29130.9|137
1619703900000|2021-04-29 13:45:00|29145.4|29138.4|29157.9|29150.9|29172.9|29165.9|29137.9|29130.9|140
1619704200000|2021-04-29 13:50:00|29155.4|29148.4|29112.9|29105.9|29157.9|29150.9|29107.9|29100.9|186
1619704500000|2021-04-29 13:55:00|29110.4|29103.4|29087.9|29080.9|29112.9|29105.9|29087.9|29080.9|166
1619704800000|2021-04-29 14:00:00|29090.4|29083.4|29062.9|29055.9|29092.9|29085.9|29052.9|29045.9|190
1619705100000|2021-04-29 14:05:00|29057.9|29050.9|29072.9|29065.9|29090.4|29083.4|29052.9|29045.9|129
1619705400000|2021-04-29 14:10:00|29070.4|29063.4|29050.4|29043.4|29080.4|29073.4|29047.9|29040.9|82
1619705700000|2021-04-29 14:15:00|29052.9|29045.9|29002.9|28995.9|29052.9|29045.9|28995.4|28988.4|266
1619706000000|2021-04-29 14:20:00|29000.4|28993.4|29037.9|29030.9|29042.9|29035.9|28995.4|28988.4|115
1619706300000|2021-04-29 14:25:00|29035.4|29028.4|29022.9|29015.9|29035.4|29028.4|29012.9|29005.9|69
1619706600000|2021-04-29 14:30:00|29025.4|29018.4|28975.4|28968.4|29027.9|29020.9|28972.9|28965.9|538
1619706900000|2021-04-29 14:35:00|28972.9|28965.9|28957.9|28950.9|28977.9|28970.9|28942.9|28935.9|285
1619707200000|2021-04-29 14:40:00|28960.4|28953.4|28987.9|28980.9|28992.9|28985.9|28957.9|28950.9|125
1619707500000|2021-04-29 14:45:00|28985.4|28978.4|28925.4|28918.4|28985.4|28978.4|28920.4|28913.4|126
1619707800000|2021-04-29 14:50:00|28922.9|28915.9|28935.4|28928.4|28957.9|28950.9|28920.4|28913.4|194
1619708100000|2021-04-29 14:55:00|28932.9|28925.9|28962.9|28955.9|28967.9|28960.9|28922.9|28915.9|158
1619708400000|2021-04-29 15:00:00|28960.4|28953.4|28980.4|28973.4|28982.9|28975.9|28952.9|28945.9|138
1619708700000|2021-04-29 15:05:00|28982.9|28975.9|28997.9|28990.9|29007.9|29000.9|28977.9|28970.9|130
1619709000000|2021-04-29 15:10:00|28992.9|28985.9|29002.9|28995.9|29007.9|29000.9|28992.9|28985.9|85
1619709300000|2021-04-29 15:15:00|29000.4|28993.4|28987.9|28980.9|29002.9|28995.9|28977.9|28970.9|89
1619709600000|2021-04-29 15:20:00|28992.9|28985.9|28995.4|28988.4|29000.4|28993.4|28982.9|28975.9|91
1619709900000|2021-04-29 15:25:00|28992.9|28985.9|28992.9|28985.9|28995.4|28988.4|28977.9|28970.9|93
1619710200000|2021-04-29 15:30:00|28995.4|28988.4|28977.9|28970.9|28997.9|28990.9|28967.9|28960.9|59
1619710500000|2021-04-29 15:35:00|28975.4|28968.4|28972.9|28965.9|28980.4|28973.4|28967.9|28960.9|51
1619710800000|2021-04-29 15:40:00|28975.4|28968.4|28980.4|28973.4|28990.4|28983.4|28967.9|28960.9|62
1619711100000|2021-04-29 15:45:00|28977.9|28970.9|28982.9|28975.9|28990.4|28983.4|28972.9|28965.9|58
1619711400000|2021-04-29 15:50:00|28977.9|28970.9|28972.9|28965.9|28987.9|28980.9|28970.4|28963.4|35
1619711700000|2021-04-29 15:55:00|28975.4|28968.4|28947.9|28940.9|28977.9|28970.9|28947.9|28940.9|129
1619712000000|2021-04-29 16:00:00|28950.4|28943.4|28927.9|28920.9|28950.4|28943.4|28922.9|28915.9|174
1619712300000|2021-04-29 16:05:00|28922.9|28915.9|28877.9|28870.9|28927.9|28920.9|28867.9|28860.9|316
1619712600000|2021-04-29 16:10:00|28875.4|28868.4|28887.9|28880.9|28892.9|28885.9|28862.9|28855.9|274
1619712900000|2021-04-29 16:15:00|28885.4|28878.4|28892.9|28885.9|28895.4|28888.4|28862.9|28855.9|161
1619713200000|2021-04-29 16:20:00|28890.4|28883.4|28882.9|28875.9|28907.9|28900.9|28880.4|28873.4|95
1619713500000|2021-04-29 16:25:00|28885.4|28878.4|28892.9|28885.9|28897.9|28890.9|28860.4|28853.4|100
1619713800000|2021-04-29 16:30:00|28890.4|28883.4|28910.4|28903.4|28912.9|28905.9|28875.4|28868.4|80
1619714100000|2021-04-29 16:35:00|28912.9|28905.9|28912.9|28905.9|28912.9|28905.9|28907.9|28900.9|19
1619714400000|2021-04-29 16:40:00|28917.9|28910.9|28927.9|28920.9|28927.9|28920.9|28917.9|28910.9|78
1619714700000|2021-04-29 16:45:00|28925.4|28918.4|28937.9|28930.9|28942.9|28935.9|28922.9|28915.9|97
1619715000000|2021-04-29 16:50:00|28940.4|28933.4|28957.9|28950.9|28957.9|28950.9|28937.9|28930.9|95
1619715300000|2021-04-29 16:55:00|28952.9|28945.9|28952.9|28945.9|28955.4|28948.4|28947.9|28940.9|83
1619715600000|2021-04-29 17:00:00|28947.9|28940.9|28915.4|28908.4|28947.9|28940.9|28915.4|28908.4|134
1619715900000|2021-04-29 17:05:00|28912.9|28905.9|28932.9|28925.9|28942.9|28935.9|28912.9|28905.9|67
1619716200000|2021-04-29 17:10:00|28935.4|28928.4|28942.9|28935.9|28950.4|28943.4|28932.9|28925.9|52
1619716500000|2021-04-29 17:15:00|28947.9|28940.9|28952.9|28945.9|28957.9|28950.9|28942.9|28935.9|35
1619716800000|2021-04-29 17:20:00|28955.4|28948.4|28952.9|28945.9|28957.9|28950.9|28952.9|28945.9|38
1619717100000|2021-04-29 17:25:00|28950.4|28943.4|28947.9|28940.9|28955.4|28948.4|28942.9|28935.9|71
1619717400000|2021-04-29 17:30:00|28950.4|28943.4|28950.4|28943.4|28952.9|28945.9|28945.4|28938.4|30
1619717700000|2021-04-29 17:35:00|28952.9|28945.9|28937.9|28930.9|28957.9|28950.9|28937.9|28930.9|60
1619718000000|2021-04-29 17:40:00|28935.4|28928.4|28967.9|28960.9|28972.9|28965.9|28935.4|28928.4|56
1619718300000|2021-04-29 17:45:00|28970.4|28963.4|28972.9|28965.9|28980.4|28973.4|28967.9|28960.9|49
1619718600000|2021-04-29 17:50:00|28975.4|28968.4|28977.9|28970.9|28982.9|28975.9|28970.4|28963.4|20
1619718900000|2021-04-29 17:55:00|28980.4|28973.4|28972.9|28965.9|28982.9|28975.9|28972.9|28965.9|56
1619719200000|2021-04-29 18:00:00|28975.4|28968.4|28982.9|28975.9|28987.9|28980.9|28975.4|28968.4|49
1619719500000|2021-04-29 18:05:00|28980.4|28973.4|28987.9|28980.9|28992.9|28985.9|28977.9|28970.9|71
1619719800000|2021-04-29 18:10:00|28985.4|28978.4|29000.4|28993.4|29000.4|28993.4|28985.4|28978.4|31
1619720100000|2021-04-29 18:15:00|29002.9|28995.9|29017.9|29010.9|29017.9|29010.9|29000.4|28993.4|109
1619720400000|2021-04-29 18:20:00|29020.4|29013.4|29022.9|29015.9|29027.9|29020.9|29017.9|29010.9|141
1619720700000|2021-04-29 18:25:00|29025.4|29018.4|29032.9|29025.9|29032.9|29025.9|29022.9|29015.9|22
1619721000000|2021-04-29 18:30:00|29035.4|29028.4|29057.9|29050.9|29062.9|29055.9|29035.4|29028.4|124
1619721300000|2021-04-29 18:35:00|29060.4|29053.4|29062.9|29055.9|29062.9|29055.9|29057.9|29050.9|18
1619721600000|2021-04-29 18:40:00|29060.4|29053.4|29082.9|29075.9|29082.9|29075.9|29057.9|29050.9|106
1619721900000|2021-04-29 18:45:00|29087.9|29080.9|29087.9|29080.9|29097.9|29090.9|29077.9|29070.9|133
1619722200000|2021-04-29 18:50:00|29082.9|29075.9|29077.9|29070.9|29082.9|29075.9|29070.4|29063.4|131
1619722500000|2021-04-29 18:55:00|29072.9|29065.9|29072.9|29065.9|29072.9|29065.9|29067.9|29060.9|35
1619722800000|2021-04-29 19:00:00|29075.4|29068.4|29070.4|29063.4|29085.4|29078.4|29070.4|29063.4|42
1619723100000|2021-04-29 19:05:00|29067.9|29060.9|29077.9|29070.9|29082.9|29075.9|29062.9|29055.9|112
1619723400000|2021-04-29 19:10:00|29082.9|29075.9|29082.9|29075.9|29085.4|29078.4|29077.9|29070.9|30
1619723700000|2021-04-29 19:15:00|29080.4|29073.4|29057.9|29050.9|29080.4|29073.4|29050.4|29043.4|22
1619724000000|2021-04-29 19:20:00|29062.9|29055.9|29055.4|29048.4|29072.9|29065.9|29052.9|29045.9|110
1619724300000|2021-04-29 19:25:00|29052.9|29045.9|29047.9|29040.9|29062.9|29055.9|29047.9|29040.9|60
1619724600000|2021-04-29 19:30:00|29052.9|29045.9|29062.9|29055.9|29065.4|29058.4|29047.9|29040.9|52
1619724900000|2021-04-29 19:35:00|29060.4|29053.4|29062.9|29055.9|29067.9|29060.9|29055.4|29048.4|30
1619725200000|2021-04-29 19:40:00|29060.4|29053.4|29065.4|29058.4|29070.4|29063.4|29057.9|29050.9|29
1619725500000|2021-04-29 19:45:00|29067.9|29060.9|29080.4|29073.4|29082.9|29075.9|29065.4|29058.4|75
1619725800000|2021-04-29 19:50:00|29077.9|29070.9|29085.4|29078.4|29087.9|29080.9|29072.9|29065.9|127
1619726100000|2021-04-29 19:55:00|29087.9|29080.9|29087.9|29080.9|29090.4|29083.4|29057.9|29050.9|343
1619726400000|2021-04-29 20:00:00|29082.9|29075.9|29065.4|29058.4|29082.9|29075.9|29057.9|29050.9|64
1619726700000|2021-04-29 20:05:00|29062.9|29055.9|29070.4|29063.4|29075.4|29068.4|29062.9|29055.9|7
1619727000000|2021-04-29 20:10:00|29067.9|29060.9|29064.4|29049.4|29077.9|29070.9|29060.4|29049.4|11
1619727300000|2021-04-29 20:15:00|29061.9|29046.9|29061.9|29046.9|29061.9|29046.9|29061.9|29046.9|0
1619727600000|2021-04-29 20:20:00|29056.9|29041.9|29059.4|29044.4|29059.4|29044.4|29056.9|29041.9|0
1619727900000|2021-04-29 20:25:00|29056.9|29041.9|29059.4|29044.4|29059.4|29044.4|29056.9|29041.9|4
1619728200000|2021-04-29 20:30:00|29056.9|29041.9|29059.4|29044.4|29059.4|29044.4|29056.9|29041.9|1
1619728500000|2021-04-29 20:35:00|29061.9|29046.9|29059.4|29044.4|29064.4|29049.4|29059.4|29044.4|1
1619728800000|2021-04-29 20:40:00|29056.9|29041.9|29059.4|29044.4|29059.4|29044.4|29056.9|29041.9|3
1619729100000|2021-04-29 20:45:00|29056.9|29041.9|29034.4|29019.4|29056.9|29041.9|29031.9|29016.9|55
1619729400000|2021-04-29 20:50:00|29036.9|29021.9|29034.4|29019.4|29039.4|29024.4|29031.9|29016.9|15
1619729700000|2021-04-29 20:55:00|29031.9|29016.9|29038.9|29008.9|29040.7|29019.4|29026.9|29006.9|25
1619730000000|2021-04-29 21:00:00|29039.8|29009.8|29034.4|29004.4|29040.5|29010.5|29034.4|29004.4|0
1619730300000|2021-04-29 21:05:00|29034.6|29004.6|29036|29006|29036.2|29006.2|29034.6|29004.6|0
1619730600000|2021-04-29 21:10:00|29035.9|29005.9|29034.8|29004.8|29036.6|29006.6|29034.3|29004.3|0
1619730900000|2021-04-29 21:15:00|29034.4|29004.4|29038.3|29008.3|29038.9|29008.9|29034.4|29004.4|0
1619731200000|2021-04-29 21:20:00|29036.9|29006.9|29039.3|29009.3|29039.3|29009.3|29036.9|29006.9|0
1619731500000|2021-04-29 21:25:00|29039|29009|29041.3|29011.3|29041.3|29011.3|29038.6|29008.6|0
1619731800000|2021-04-29 21:30:00|29041.8|29011.8|29044|29014|29044|29014|29041.3|29011.3|0
1619732100000|2021-04-29 21:35:00|29044.3|29014.3|29040.3|29010.3|29044.3|29014.3|29040.3|29010.3|0
1619732400000|2021-04-29 21:40:00|29037.8|29007.8|29037.8|29007.8|29037.8|29007.8|29037.6|29007.6|0
1619732700000|2021-04-29 21:45:00|29037.6|29007.6|29037.8|29007.8|29038.5|29008.5|29037.1|29007.1|0
1619733000000|2021-04-29 21:50:00|29038|29008|29038.2|29008.2|29038.5|29008.5|29037.6|29007.6|0
1619733300000|2021-04-29 21:55:00|29038.9|29008.9|29039|29009|29039|29009|29037.6|29007.6|0
1619733600000|2021-04-29 22:00:00|29041.7|29011.7|29042.4|29012.4|29045.3|29015.3|29037.6|29007.6|0
1619733900000|2021-04-29 22:05:00|29043.6|29013.6|29029.4|29014.4|29043.6|29014.4|29026.9|29000.7|0
1619734200000|2021-04-29 22:10:00|29034.4|29019.4|29026.9|29011.9|29034.4|29019.4|29026.9|29011.9|20
1619734500000|2021-04-29 22:15:00|29024.4|29009.4|29024.4|29009.4|29024.4|29009.4|29024.4|29009.4|0
1619734800000|2021-04-29 22:20:00|29026.9|29011.9|29029.4|29014.4|29029.4|29014.4|29024.4|29009.4|6
1619735700000|2021-04-29 22:35:00|29026.9|29011.9|29024.4|29009.4|29026.9|29011.9|29024.4|29009.4|0
1619736000000|2021-04-29 22:40:00|29026.9|29011.9|29019.4|29004.4|29029.4|29014.4|29019.4|29004.4|12
1619736600000|2021-04-29 22:50:00|29021.9|29006.9|29024.4|29009.4|29024.4|29009.4|29021.9|29006.9|1
1619736900000|2021-04-29 22:55:00|29029.4|29014.4|29034.4|29019.4|29034.4|29019.4|29029.4|29014.4|5
1619737200000|2021-04-29 23:00:00|29031.9|29016.9|29014.4|28999.4|29041.9|29026.9|29011.9|28996.9|44
1619737500000|2021-04-29 23:05:00|29016.9|29001.9|29016.9|29001.9|29019.4|29004.4|29016.9|29001.9|5
1619737800000|2021-04-29 23:10:00|29014.4|28999.4|29016.9|29001.9|29019.4|29004.4|29014.4|28999.4|6
1619738100000|2021-04-29 23:15:00|29011.9|28996.9|28996.9|28981.9|29011.9|28996.9|28996.9|28981.9|38
1619738400000|2021-04-29 23:20:00|28991.9|28976.9|28996.9|28981.9|28996.9|28981.9|28991.9|28976.9|21
1619738700000|2021-04-29 23:25:00|29004.4|28989.4|28991.9|28976.9|29006.9|28991.9|28991.9|28976.9|30
1619739000000|2021-04-29 23:30:00|28994.4|28979.4|28957.9|28950.9|28994.4|28985.9|28957.9|28950.9|3878
1619739300000|2021-04-29 23:35:00|28960.4|28953.4|28947.9|28940.9|28962.9|28955.9|28942.9|28935.9|116
1619739600000|2021-04-29 23:40:00|28942.9|28935.9|28915.4|28908.4|28942.9|28935.9|28887.9|28880.9|285
1619739900000|2021-04-29 23:45:00|28912.9|28905.9|28960.4|28953.4|28977.9|28970.9|28900.4|28893.4|478
1619740200000|2021-04-29 23:50:00|28962.9|28955.9|28962.9|28955.9|28972.9|28965.9|28945.4|28938.4|117
1619740500000|2021-04-29 23:55:00|28960.4|28953.4|29000.4|28993.4|29002.9|28995.9|28957.9|28950.9|247
1619740800000|2021-04-30 00:00:00|29002.9|28995.9|28942.9|28935.9|29057.9|29050.9|28932.9|28925.9|2141
1619741100000|2021-04-30 00:05:00|28945.4|28938.4|28922.9|28915.9|28962.9|28955.9|28902.9|28895.9|929
1619741400000|2021-04-30 00:10:00|28920.4|28913.4|28927.9|28920.9|28947.9|28940.9|28897.9|28890.9|556
1619741700000|2021-04-30 00:15:00|28930.4|28923.4|28937.9|28930.9|28942.9|28935.9|28912.9|28905.9|649
1619742000000|2021-04-30 00:20:00|28935.4|28928.4|28942.9|28935.9|28947.9|28940.9|28917.9|28910.9|424
1619742300000|2021-04-30 00:25:00|28940.4|28933.4|28972.9|28965.9|28975.4|28968.4|28907.9|28900.9|655
1619742600000|2021-04-30 00:30:00|28975.4|28968.4|28947.9|28940.9|28975.4|28968.4|28937.9|28930.9|222
1619742900000|2021-04-30 00:35:00|28945.4|28938.4|28957.9|28950.9|28957.9|28950.9|28927.9|28920.9|389
1619743200000|2021-04-30 00:40:00|28955.4|28948.4|28972.9|28965.9|28982.9|28975.9|28952.9|28945.9|461
1619743500000|2021-04-30 00:45:00|28975.4|28968.4|29017.9|29010.9|29022.9|29015.9|28967.9|28960.9|405
1619743800000|2021-04-30 00:50:00|29020.4|29013.4|29000.4|28993.4|29030.4|29023.4|29000.4|28993.4|302
1619744100000|2021-04-30 00:55:00|28997.9|28990.9|28992.9|28985.9|29007.9|29000.9|28992.9|28985.9|210
1619744400000|2021-04-30 01:00:00|28997.9|28990.9|28977.9|28970.9|28997.9|28990.9|28972.9|28965.9|302
1619744700000|2021-04-30 01:05:00|28980.4|28973.4|28987.9|28980.9|28990.4|28983.4|28967.9|28960.9|146
1619745000000|2021-04-30 01:10:00|28992.9|28985.9|28967.9|28960.9|28992.9|28985.9|28967.9|28960.9|144
1619745300000|2021-04-30 01:15:00|28965.4|28958.4|28967.9|28960.9|28975.4|28968.4|28950.4|28943.4|270
1619745600000|2021-04-30 01:20:00|28970.4|28963.4|28947.9|28940.9|28972.9|28965.9|28947.9|28940.9|334
1619745900000|2021-04-30 01:25:00|28950.4|28943.4|28957.9|28950.9|28957.9|28950.9|28927.9|28920.9|381
1619746200000|2021-04-30 01:30:00|28955.4|28948.4|28952.9|28945.9|28962.9|28955.9|28947.9|28940.9|309
1619746500000|2021-04-30 01:35:00|28950.4|28943.4|28962.9|28955.9|28972.9|28965.9|28942.9|28935.9|197
1619746800000|2021-04-30 01:40:00|28960.4|28953.4|28940.4|28933.4|28962.9|28955.9|28932.9|28925.9|465
1619747100000|2021-04-30 01:45:00|28937.9|28930.9|28947.9|28940.9|28950.4|28943.4|28927.9|28920.9|182
1619747400000|2021-04-30 01:50:00|28945.4|28938.4|28947.9|28940.9|28952.9|28945.9|28937.9|28930.9|133
1619747700000|2021-04-30 01:55:00|28942.9|28935.9|28927.9|28920.9|28947.9|28940.9|28927.9|28920.9|125
1619748000000|2021-04-30 02:00:00|28925.4|28918.4|28922.9|28915.9|28932.9|28925.9|28917.9|28910.9|248
1619748300000|2021-04-30 02:05:00|28920.4|28913.4|28917.9|28910.9|28927.9|28920.9|28917.9|28910.9|108
1619748600000|2021-04-30 02:10:00|28915.4|28908.4|28917.9|28910.9|28917.9|28910.9|28912.9|28905.9|99
1619748900000|2021-04-30 02:15:00|28920.4|28913.4|28917.9|28910.9|28932.9|28925.9|28912.9|28905.9|225
1619749200000|2021-04-30 02:20:00|28915.4|28908.4|28907.9|28900.9|28917.9|28910.9|28902.9|28895.9|199
1619749500000|2021-04-30 02:25:00|28905.4|28898.4|28917.8|28910.8|28917.9|28910.9|28892.9|28885.9|417
1619749800000|2021-04-30 02:30:00|28915.3|28908.3|28932.8|28925.8|28942.8|28935.8|28907.8|28900.8|317
1619750100000|2021-04-30 02:35:00|28935.3|28928.3|28937.8|28930.8|28942.8|28935.8|28932.8|28925.8|202
1619750400000|2021-04-30 02:40:00|28942.8|28935.8|28927.8|28920.8|28942.8|28935.8|28927.8|28920.8|75
1619750700000|2021-04-30 02:45:00|28930.3|28923.3|28917.8|28910.8|28932.8|28925.8|28917.8|28910.8|116
1619751000000|2021-04-30 02:50:00|28920.3|28913.3|28920.3|28913.3|28922.8|28915.8|28917.8|28910.8|105
1619751300000|2021-04-30 02:55:00|28917.8|28910.8|28927.8|28920.8|28927.8|28920.8|28915.3|28908.3|130
1619751600000|2021-04-30 03:00:00|28925.3|28918.3|28927.8|28920.8|28930.3|28923.3|28917.8|28910.8|94
1619751900000|2021-04-30 03:05:00|28932.8|28925.8|28932.8|28925.8|28937.8|28930.8|28930.3|28923.3|39
1619752200000|2021-04-30 03:10:00|28930.3|28923.3|28922.8|28915.8|28932.8|28925.8|28922.8|28915.8|97
1619752500000|2021-04-30 03:15:00|28925.3|28918.3|28912.8|28905.8|28925.3|28918.3|28912.8|28905.8|118
1619752800000|2021-04-30 03:20:00|28915.3|28908.3|28902.8|28895.8|28917.8|28910.8|28897.8|28890.8|230
1619753100000|2021-04-30 03:25:00|28905.3|28898.3|28917.8|28910.8|28917.8|28910.8|28902.8|28895.8|88
1619753400000|2021-04-30 03:30:00|28912.8|28905.8|28912.8|28905.8|28912.8|28905.8|28902.8|28895.8|258
1619753700000|2021-04-30 03:35:00|28910.3|28903.3|28917.8|28910.8|28927.8|28920.8|28907.8|28900.8|126
1619754000000|2021-04-30 03:40:00|28920.3|28913.3|28912.8|28905.8|28922.8|28915.8|28912.8|28905.8|166
1619754300000|2021-04-30 03:45:00|28915.3|28908.3|28907.8|28900.8|28925.3|28918.3|28907.8|28900.8|153
1619754600000|2021-04-30 03:50:00|28902.8|28895.8|28907.8|28900.8|28907.8|28900.8|28897.8|28890.8|119
1619754900000|2021-04-30 03:55:00|28910.3|28903.3|28907.8|28900.8|28912.8|28905.8|28902.8|28895.8|100
1619755200000|2021-04-30 04:00:00|28910.3|28903.3|28922.8|28915.8|28932.8|28925.8|28910.3|28903.3|173
1619755500000|2021-04-30 04:05:00|28925.3|28918.3|28910.3|28903.3|28925.3|28918.3|28907.8|28900.8|215
1619755800000|2021-04-30 04:10:00|28907.8|28900.8|28877.8|28870.8|28912.8|28905.8|28877.8|28870.8|284
1619756100000|2021-04-30 04:15:00|28880.3|28873.3|28867.8|28860.8|28887.8|28880.8|28867.8|28860.8|283
1619756400000|2021-04-30 04:20:00|28865.3|28858.3|28857.8|28850.8|28872.8|28865.8|28852.8|28845.8|302
1619756700000|2021-04-30 04:25:00|28862.8|28855.8|28847.8|28840.8|28867.8|28860.8|28845.3|28838.3|276
1619757000000|2021-04-30 04:30:00|28850.3|28843.3|28862.8|28855.8|28862.8|28855.8|28842.8|28835.8|204
1619757300000|2021-04-30 04:35:00|28860.3|28853.3|28852.8|28845.8|28862.8|28855.8|28850.3|28843.3|169
1619757600000|2021-04-30 04:40:00|28850.3|28843.3|28862.8|28855.8|28862.8|28855.8|28847.8|28840.8|130
1619757900000|2021-04-30 04:45:00|28857.8|28850.8|28847.8|28840.8|28857.8|28850.8|28847.8|28840.8|105
1619758200000|2021-04-30 04:50:00|28852.8|28845.8|28837.8|28830.8|28852.8|28845.8|28837.8|28830.8|209
1619758500000|2021-04-30 04:55:00|28840.3|28833.3|28832.8|28825.8|28840.3|28833.3|28827.8|28820.8|181
1619758800000|2021-04-30 05:00:00|28835.3|28828.3|28842.8|28835.8|28860.3|28853.3|28835.3|28828.3|336
1619759100000|2021-04-30 05:05:00|28847.8|28840.8|28842.8|28835.8|28852.8|28845.8|28837.8|28830.8|161
1619759400000|2021-04-30 05:10:00|28840.3|28833.3|28822.8|28815.8|28842.8|28835.8|28820.3|28813.3|348
1619759700000|2021-04-30 05:15:00|28817.8|28810.8|28817.8|28810.8|28827.8|28820.8|28810.3|28803.3|307
1619760000000|2021-04-30 05:20:00|28815.3|28808.3|28802.8|28795.8|28817.8|28810.8|28802.8|28795.8|393
1619760300000|2021-04-30 05:25:00|28805.3|28798.3|28772.8|28765.8|28807.8|28800.8|28772.8|28765.8|506
1619760600000|2021-04-30 05:30:00|28775.3|28768.3|28782.8|28775.8|28787.8|28780.8|28767.8|28760.8|583
1619760900000|2021-04-30 05:35:00|28777.8|28770.8|28812.8|28805.8|28817.8|28810.8|28777.8|28770.8|636
1619761200000|2021-04-30 05:40:00|28810.3|28803.3|28797.8|28790.8|28812.8|28805.8|28792.8|28785.8|564
1619761500000|2021-04-30 05:45:00|28795.3|28788.3|28787.8|28780.8|28802.8|28795.8|28777.8|28770.8|666
1619761800000|2021-04-30 05:50:00|28782.8|28775.8|28787.8|28780.8|28802.8|28795.8|28777.8|28770.8|814
1619762100000|2021-04-30 05:55:00|28790.3|28783.3|28842.8|28835.8|28847.8|28840.8|28787.8|28780.8|3057
1619762400000|2021-04-30 06:00:00|28832.8|28825.8|28887.8|28880.8|28905.3|28898.3|28832.8|28825.8|3252
1619762700000|2021-04-30 06:05:00|28885.3|28878.3|28877.8|28870.8|28892.8|28885.8|28862.8|28855.8|1515
1619763000000|2021-04-30 06:10:00|28882.8|28875.8|28892.8|28885.8|28902.8|28895.8|28857.8|28850.8|899
1619763300000|2021-04-30 06:15:00|28895.3|28888.3|28912.8|28905.8|28912.8|28905.8|28882.8|28875.8|236
1619763600000|2021-04-30 06:20:00|28917.8|28910.8|28920.3|28913.3|28922.8|28915.8|28912.8|28905.8|194
1619763900000|2021-04-30 06:25:00|28922.8|28915.8|28927.8|28920.8|28927.8|28920.8|28917.8|28910.8|107
1619764200000|2021-04-30 06:30:00|28922.8|28915.8|28915.3|28908.3|28925.3|28918.3|28907.8|28900.8|141
1619764500000|2021-04-30 06:35:00|28912.8|28905.8|28907.8|28900.8|28917.8|28910.8|28900.3|28893.3|107
1619764800000|2021-04-30 06:40:00|28912.8|28905.8|28902.8|28895.8|28917.8|28910.8|28902.8|28895.8|47
1619765100000|2021-04-30 06:45:00|28905.3|28898.3|28907.8|28900.8|28912.8|28905.8|28905.3|28898.3|41
1619765400000|2021-04-30 06:50:00|28912.8|28905.8|28912.8|28905.8|28915.3|28908.3|28907.8|28900.8|35
1619765700000|2021-04-30 06:55:00|28915.3|28908.3|28907.8|28900.8|28917.8|28910.8|28902.8|28895.8|45
1619766000000|2021-04-30 07:00:00|28905.3|28898.3|28907.8|28900.8|28917.8|28910.8|28902.8|28895.8|78
1619766300000|2021-04-30 07:05:00|28910.3|28903.3|28922.8|28915.8|28930.3|28923.3|28907.8|28900.8|83
1619766600000|2021-04-30 07:10:00|28925.3|28918.3|28937.8|28930.8|28942.8|28935.8|28922.8|28915.8|111
1619766900000|2021-04-30 07:15:00|28942.8|28935.8|28917.8|28910.8|28947.8|28940.8|28917.8|28910.8|71
1619767200000|2021-04-30 07:20:00|28915.3|28908.3|28922.8|28915.8|28922.8|28915.8|28907.8|28900.8|135
1619767500000|2021-04-30 07:25:00|28920.3|28913.3|28912.8|28905.8|28927.8|28920.8|28907.8|28900.8|131
1619767800000|2021-04-30 07:30:00|28915.3|28908.3|28930.3|28923.3|28942.8|28935.8|28907.8|28900.8|163
1619768100000|2021-04-30 07:35:00|28932.8|28925.8|28932.8|28925.8|28937.8|28930.8|28922.8|28915.8|77
1619768400000|2021-04-30 07:40:00|28937.8|28930.8|28937.8|28930.8|28942.8|28935.8|28932.8|28925.8|40
1619768700000|2021-04-30 07:45:00|28935.3|28928.3|28945.3|28938.3|28947.8|28940.8|28935.3|28928.3|69
1619769000000|2021-04-30 07:50:00|28947.8|28940.8|28945.3|28938.3|28947.8|28940.8|28935.3|28928.3|67
1619769300000|2021-04-30 07:55:00|28942.8|28935.8|28930.3|28923.3|28947.8|28940.8|28927.8|28920.8|81
1619769600000|2021-04-30 08:00:00|28932.8|28925.8|28922.8|28915.8|28932.8|28925.8|28920.3|28913.3|49
1619769900000|2021-04-30 08:05:00|28920.3|28913.3|28905.3|28898.3|28922.8|28915.8|28902.8|28895.8|41
1619770200000|2021-04-30 08:10:00|28902.8|28895.8|28917.8|28910.8|28922.8|28915.8|28902.8|28895.8|32
1619770500000|2021-04-30 08:15:00|28915.3|28908.3|28922.8|28915.8|28922.8|28915.8|28910.3|28903.3|44
1619770800000|2021-04-30 08:20:00|28927.8|28920.8|28937.8|28930.8|28942.8|28935.8|28927.8|28920.8|65
1619771100000|2021-04-30 08:25:00|28940.3|28933.3|28937.8|28930.8|28942.8|28935.8|28932.8|28925.8|40
1619771400000|2021-04-30 08:30:00|28940.3|28933.3|28937.8|28930.8|28942.8|28935.8|28927.8|28920.8|38
1619771700000|2021-04-30 08:35:00|28935.3|28928.3|28922.8|28915.8|28935.3|28928.3|28922.8|28915.8|45
1619772000000|2021-04-30 08:40:00|28925.3|28918.3|28922.8|28915.8|28932.8|28925.8|28922.8|28915.8|19
1619772300000|2021-04-30 08:45:00|28925.3|28918.3|28917.8|28910.8|28927.8|28920.8|28917.8|28910.8|43
1619772600000|2021-04-30 08:50:00|28920.3|28913.3|28917.8|28910.8|28925.3|28918.3|28917.8|28910.8|42
1619772900000|2021-04-30 08:55:00|28920.3|28913.3|28907.8|28900.8|28922.8|28915.8|28902.8|28895.8|38
1619773200000|2021-04-30 09:00:00|28905.3|28898.3|28922.8|28915.8|28922.8|28915.8|28902.8|28895.8|96
1619773500000|2021-04-30 09:05:00|28917.8|28910.8|28930.3|28923.3|28937.8|28930.8|28917.8|28910.8|93
1619773800000|2021-04-30 09:10:00|28932.8|28925.8|28927.8|28920.8|28932.8|28925.8|28922.8|28915.8|32
1619774100000|2021-04-30 09:15:00|28930.3|28923.3|28922.8|28915.8|28937.8|28930.8|28922.8|28915.8|50
1619774400000|2021-04-30 09:20:00|28925.3|28918.3|28927.8|28920.8|28930.3|28923.3|28922.8|28915.8|21
1619774700000|2021-04-30 09:25:00|28930.3|28923.3|28922.8|28915.8|28930.3|28923.3|28922.8|28915.8|15
1619775000000|2021-04-30 09:30:00|28925.3|28918.3|28927.8|28920.8|28930.3|28923.3|28922.8|28915.8|32
1619775300000|2021-04-30 09:35:00|28930.3|28923.3|28917.8|28910.8|28932.8|28925.8|28912.8|28905.8|72
1619775600000|2021-04-30 09:40:00|28912.8|28905.8|28917.8|28910.8|28917.8|28910.8|28892.8|28885.8|85
1619775900000|2021-04-30 09:45:00|28920.3|28913.3|28922.8|28915.8|28922.8|28915.8|28915.3|28908.3|20
1619776200000|2021-04-30 09:50:00|28917.8|28910.8|28907.8|28900.8|28920.3|28913.3|28902.8|28895.8|67
1619776500000|2021-04-30 09:55:00|28905.3|28898.3|28905.3|28898.3|28907.8|28900.8|28900.3|28893.3|39
1619776800000|2021-04-30 10:00:00|28902.8|28895.8|28890.3|28883.3|28902.8|28895.8|28887.8|28880.8|63
1619777100000|2021-04-30 10:05:00|28887.8|28880.8|28882.8|28875.8|28890.3|28883.3|28872.8|28865.8|73
1619777400000|2021-04-30 10:10:00|28880.3|28873.3|28882.8|28875.8|28887.8|28880.8|28877.8|28870.8|38
1619777700000|2021-04-30 10:15:00|28887.8|28880.8|28882.8|28875.8|28887.8|28880.8|28867.8|28860.8|92
1619778000000|2021-04-30 10:20:00|28880.3|28873.3|28882.8|28875.8|28887.8|28880.8|28872.8|28865.8|142
1619778300000|2021-04-30 10:25:00|28880.3|28873.3|28890.3|28883.3|28890.3|28883.3|28877.8|28870.8|53
1619778600000|2021-04-30 10:30:00|28887.8|28880.8|28887.8|28880.8|28892.8|28885.8|28882.8|28875.8|32
1619778900000|2021-04-30 10:35:00|28890.3|28883.3|28872.8|28865.8|28892.8|28885.8|28867.8|28860.8|86
1619779200000|2021-04-30 10:40:00|28875.3|28868.3|28857.8|28850.8|28877.8|28870.8|28857.8|28850.8|67
1619779500000|2021-04-30 10:45:00|28860.3|28853.3|28852.8|28845.8|28865.3|28858.3|28847.8|28840.8|143
1619779800000|2021-04-30 10:50:00|28850.3|28843.3|28837.8|28830.8|28852.8|28845.8|28825.3|28818.3|175
1619780100000|2021-04-30 10:55:00|28840.3|28833.3|28837.8|28830.8|28842.8|28835.8|28832.8|28825.8|55
1619780400000|2021-04-30 11:00:00|28840.3|28833.3|28832.8|28825.8|28842.8|28835.8|28822.8|28815.8|47
1619780700000|2021-04-30 11:05:00|28835.3|28828.3|28837.8|28830.8|28842.8|28835.8|28827.8|28820.8|29
1619781000000|2021-04-30 11:10:00|28835.3|28828.3|28842.8|28835.8|28842.8|28835.8|28835.3|28828.3|59
1619781300000|2021-04-30 11:15:00|28845.3|28838.3|28830.3|28823.3|28847.8|28840.8|28822.8|28815.8|83
1619781600000|2021-04-30 11:20:00|28827.8|28820.8|28822.8|28815.8|28832.8|28825.8|28822.8|28815.8|38
1619781900000|2021-04-30 11:25:00|28825.3|28818.3|28837.8|28830.8|28837.8|28830.8|28822.8|28815.8|39
1619782200000|2021-04-30 11:30:00|28835.3|28828.3|28865.3|28858.3|28872.8|28865.8|28832.8|28825.8|89
1619782500000|2021-04-30 11:35:00|28867.8|28860.8|28867.8|28860.8|28877.8|28870.8|28862.8|28855.8|17
1619782800000|2021-04-30 11:40:00|28870.3|28863.3|28877.8|28870.8|28882.8|28875.8|28867.8|28860.8|26
1619783100000|2021-04-30 11:45:00|28880.3|28873.3|28880.3|28873.3|28887.8|28880.8|28877.8|28870.8|35
1619783400000|2021-04-30 11:50:00|28877.8|28870.8|28877.8|28870.8|28877.8|28870.8|28870.3|28863.3|42
1619783700000|2021-04-30 11:55:00|28880.3|28873.3|28887.8|28880.8|28887.8|28880.8|28880.3|28873.3|44
1619784000000|2021-04-30 12:00:00|28882.8|28875.8|28887.8|28880.8|28887.8|28880.8|28882.8|28875.8|96
1619784300000|2021-04-30 12:05:00|28882.8|28875.8|28892.8|28885.8|28897.8|28890.8|28882.8|28875.8|93
1619784600000|2021-04-30 12:10:00|28890.3|28883.3|28885.3|28878.3|28897.8|28890.8|28885.3|28878.3|49
1619784900000|2021-04-30 12:15:00|28887.8|28880.8|28887.8|28880.8|28892.8|28885.8|28882.8|28875.8|25
1619785200000|2021-04-30 12:20:00|28890.3|28883.3|28905.3|28898.3|28907.8|28900.8|28890.3|28883.3|37
1619785500000|2021-04-30 12:25:00|28902.8|28895.8|28905.3|28898.3|28907.8|28900.8|28902.8|28895.8|76
1619785800000|2021-04-30 12:30:00|28907.8|28900.8|28892.8|28885.8|28907.8|28900.8|28887.8|28880.8|94
1619786100000|2021-04-30 12:35:00|28890.3|28883.3|28872.8|28865.8|28892.8|28885.8|28872.8|28865.8|170
1619786400000|2021-04-30 12:40:00|28875.3|28868.3|28882.8|28875.8|28887.8|28880.8|28870.3|28863.3|64
1619786700000|2021-04-30 12:45:00|28880.3|28873.3|28877.8|28870.8|28887.8|28880.8|28877.8|28870.8|83
1619787000000|2021-04-30 12:50:00|28882.8|28875.8|28892.8|28885.8|28897.8|28890.8|28882.8|28875.8|82
1619787300000|2021-04-30 12:55:00|28890.3|28883.3|28892.8|28885.8|28897.8|28890.8|28882.8|28875.8|55
1619787600000|2021-04-30 13:00:00|28882.8|28875.8|28877.8|28870.8|28887.8|28880.8|28870.3|28863.3|84
1619787900000|2021-04-30 13:05:00|28875.3|28868.3|28867.8|28860.8|28877.8|28870.8|28857.8|28850.8|124
1619788200000|2021-04-30 13:10:00|28870.3|28863.3|28882.8|28875.8|28882.8|28875.8|28867.8|28860.8|23
1619788500000|2021-04-30 13:15:00|28885.3|28878.3|28882.8|28875.8|28890.3|28883.3|28877.8|28870.8|37
1619788800000|2021-04-30 13:20:00|28885.3|28878.3|28885.3|28878.3|28887.8|28880.8|28872.8|28865.8|20
1619789100000|2021-04-30 13:25:00|28887.8|28880.8|28882.8|28875.8|28895.3|28888.3|28882.8|28875.8|59
1619789400000|2021-04-30 13:30:00|28885.3|28878.3|28910.3|28903.3|28917.8|28910.8|28872.8|28865.8|248
1619789700000|2021-04-30 13:35:00|28912.8|28905.8|28910.3|28903.3|28920.3|28913.3|28900.3|28893.3|142
1619790000000|2021-04-30 13:40:00|28907.8|28900.8|28907.8|28900.8|28917.8|28910.8|28907.8|28900.8|83
1619790300000|2021-04-30 13:45:00|28912.8|28905.8|28927.8|28920.8|28930.3|28923.3|28907.8|28900.8|162
1619790600000|2021-04-30 13:50:00|28930.3|28923.3|28935.3|28928.3|28942.8|28935.8|28927.8|28920.8|319
1619790900000|2021-04-30 13:55:00|28932.8|28925.8|28950.3|28943.3|28952.8|28945.8|28927.8|28920.8|254
1619791200000|2021-04-30 14:00:00|28955.3|28948.3|28957.8|28950.8|28967.8|28960.8|28942.8|28935.8|260
1619791500000|2021-04-30 14:05:00|28955.3|28948.3|28955.3|28948.3|28957.8|28950.8|28942.8|28935.8|125
1619791800000|2021-04-30 14:10:00|28957.8|28950.8|28937.8|28930.8|28962.8|28955.8|28935.3|28928.3|87
1619792100000|2021-04-30 14:15:00|28940.3|28933.3|28937.8|28930.8|28947.8|28940.8|28925.3|28918.3|111
1619792400000|2021-04-30 14:20:00|28940.3|28933.3|28940.3|28933.3|28945.3|28938.3|28927.8|28920.8|107
1619792700000|2021-04-30 14:25:00|28942.8|28935.8|28957.8|28950.8|28962.8|28955.8|28932.8|28925.8|75
1619793000000|2021-04-30 14:30:00|28952.8|28945.8|28942.8|28935.8|28957.8|28950.8|28942.8|28935.8|112
1619793300000|2021-04-30 14:35:00|28945.3|28938.3|28922.8|28915.8|28957.8|28950.8|28902.8|28895.8|192
1619793600000|2021-04-30 14:40:00|28920.3|28913.3|28927.8|28920.8|28937.8|28930.8|28912.8|28905.8|70
1619793900000|2021-04-30 14:45:00|28925.3|28918.3|28915.3|28908.3|28927.8|28920.8|28912.8|28905.8|113
1619794200000|2021-04-30 14:50:00|28912.8|28905.8|28920.3|28913.3|28927.8|28920.8|28907.8|28900.8|143
1619794500000|2021-04-30 14:55:00|28922.8|28915.8|28917.8|28910.8|28935.3|28928.3|28912.8|28905.8|77
1619794800000|2021-04-30 15:00:00|28920.3|28913.3|28905.3|28898.3|28922.8|28915.8|28902.8|28895.8|95
1619795100000|2021-04-30 15:05:00|28902.8|28895.8|28892.8|28885.8|28912.8|28905.8|28887.8|28880.8|184
1619795400000|2021-04-30 15:10:00|28887.8|28880.8|28902.8|28895.8|28912.8|28905.8|28877.8|28870.8|163
1619795700000|2021-04-30 15:15:00|28900.3|28893.3|28887.8|28880.8|28900.3|28893.3|28877.8|28870.8|87
1619796000000|2021-04-30 15:20:00|28885.3|28878.3|28892.8|28885.8|28912.8|28905.8|28882.8|28875.8|214
1619796300000|2021-04-30 15:25:00|28890.3|28883.3|28885.3|28878.3|28892.8|28885.8|28870.3|28863.3|314
1619796600000|2021-04-30 15:30:00|28882.8|28875.8|28900.3|28893.3|28902.8|28895.8|28872.8|28865.8|371
1619796900000|2021-04-30 15:35:00|28897.8|28890.8|28902.8|28895.8|28907.8|28900.8|28887.8|28880.8|197
1619797200000|2021-04-30 15:40:00|28900.3|28893.3|28897.8|28890.8|28902.8|28895.8|28892.8|28885.8|154
1619797500000|2021-04-30 15:45:00|28895.3|28888.3|28907.8|28900.8|28910.3|28903.3|28887.8|28880.8|55
1619797800000|2021-04-30 15:50:00|28902.8|28895.8|28902.8|28895.8|28902.8|28895.8|28890.3|28883.3|96
1619798100000|2021-04-30 15:55:00|28907.8|28900.8|28902.8|28895.8|28915.3|28908.3|28902.8|28895.8|68
1619798400000|2021-04-30 16:00:00|28905.3|28898.3|28897.8|28890.8|28907.8|28900.8|28892.8|28885.8|41
1619798700000|2021-04-30 16:05:00|28895.3|28888.3|28902.8|28895.8|28915.3|28908.3|28892.8|28885.8|97
1619799000000|2021-04-30 16:10:00|28905.3|28898.3|28907.8|28900.8|28912.8|28905.8|28902.8|28895.8|19
1619799300000|2021-04-30 16:15:00|28912.8|28905.8|28902.8|28895.8|28912.8|28905.8|28897.8|28890.8|57
1619799600000|2021-04-30 16:20:00|28905.3|28898.3|28902.8|28895.8|28912.8|28905.8|28900.3|28893.3|40
1619799900000|2021-04-30 16:25:00|28905.3|28898.3|28907.8|28900.8|28907.8|28900.8|28900.3|28893.3|26
1619800200000|2021-04-30 16:30:00|28902.8|28895.8|28897.8|28890.8|28907.8|28900.8|28892.8|28885.8|64
1619800500000|2021-04-30 16:35:00|28902.8|28895.8|28890.3|28883.3|28902.8|28895.8|28882.8|28875.8|47
1619800800000|2021-04-30 16:40:00|28887.8|28880.8|28892.8|28885.8|28897.8|28890.8|28887.8|28880.8|51
1619801100000|2021-04-30 16:45:00|28895.3|28888.3|28892.8|28885.8|28895.3|28888.3|28882.8|28875.8|37
1619801400000|2021-04-30 16:50:00|28890.3|28883.3|28882.8|28875.8|28895.3|28888.3|28882.8|28875.8|21
1619801700000|2021-04-30 16:55:00|28877.8|28870.8|28887.8|28880.8|28887.8|28880.8|28872.8|28865.8|71
1619802000000|2021-04-30 17:00:00|28885.3|28878.3|28887.8|28880.8|28887.8|28880.8|28877.8|28870.8|27
1619802300000|2021-04-30 17:05:00|28890.3|28883.3|28907.8|28900.8|28907.8|28900.8|28882.8|28875.8|48
1619802600000|2021-04-30 17:10:00|28905.3|28898.3|28897.8|28890.8|28907.8|28900.8|28882.8|28875.8|50
1619802900000|2021-04-30 17:15:00|28900.3|28893.3|28892.8|28885.8|28902.8|28895.8|28892.8|28885.8|28
1619803200000|2021-04-30 17:20:00|28895.3|28888.3|28902.8|28895.8|28902.8|28895.8|28892.8|28885.8|18
1619803500000|2021-04-30 17:25:00|28900.3|28893.3|28902.8|28895.8|28902.8|28895.8|28897.8|28890.8|98
1619803800000|2021-04-30 17:30:00|28905.3|28898.3|28900.3|28893.3|28907.8|28900.8|28897.8|28890.8|32
1619804100000|2021-04-30 17:35:00|28902.8|28895.8|28902.8|28895.8|28902.8|28895.8|28897.8|28890.8|13
1619804400000|2021-04-30 17:40:00|28900.3|28893.3|28887.8|28880.8|28900.3|28893.3|28882.8|28875.8|38
1619804700000|2021-04-30 17:45:00|28885.3|28878.3|28872.8|28865.8|28887.8|28880.8|28860.3|28853.3|68
1619805000000|2021-04-30 17:50:00|28870.3|28863.3|28832.8|28825.8|28870.3|28863.3|28830.3|28823.3|142
1619805300000|2021-04-30 17:55:00|28830.3|28823.3|28837.8|28830.8|28837.8|28830.8|28825.3|28818.3|124
1619805600000|2021-04-30 18:00:00|28835.3|28828.3|28827.8|28820.8|28842.8|28835.8|28827.8|28820.8|65
1619805900000|2021-04-30 18:05:00|28830.3|28823.3|28842.8|28835.8|28842.8|28835.8|28827.8|28820.8|25
1619806200000|2021-04-30 18:10:00|28840.3|28833.3|28852.8|28845.8|28852.8|28845.8|28837.8|28830.8|69
1619806500000|2021-04-30 18:15:00|28850.3|28843.3|28857.8|28850.8|28857.8|28850.8|28847.8|28840.8|61
1619806800000|2021-04-30 18:20:00|28850.3|28843.3|28852.8|28845.8|28860.3|28853.3|28847.8|28840.8|95
1619807100000|2021-04-30 18:25:00|28855.3|28848.3|28857.8|28850.8|28862.8|28855.8|28847.8|28840.8|61
1619807400000|2021-04-30 18:30:00|28860.3|28853.3|28857.8|28850.8|28862.8|28855.8|28857.8|28850.8|18
1619807700000|2021-04-30 18:35:00|28860.3|28853.3|28852.8|28845.8|28862.8|28855.8|28852.8|28845.8|11
1619808000000|2021-04-30 18:40:00|28855.3|28848.3|28862.8|28855.8|28862.8|28855.8|28852.8|28845.8|50
1619808300000|2021-04-30 18:45:00|28860.3|28853.3|28847.8|28840.8|28860.3|28853.3|28842.8|28835.8|39
1619808600000|2021-04-30 18:50:00|28845.3|28838.3|28852.8|28845.8|28852.8|28845.8|28837.8|28830.8|36
1619808900000|2021-04-30 18:55:00|28855.3|28848.3|28842.8|28835.8|28857.8|28850.8|28840.3|28833.3|40
1619809200000|2021-04-30 19:00:00|28845.3|28838.3|28842.8|28835.8|28862.8|28855.8|28837.8|28830.8|90
1619809500000|2021-04-30 19:05:00|28845.3|28838.3|28822.8|28815.8|28845.3|28838.3|28822.8|28815.8|107
1619809800000|2021-04-30 19:10:00|28825.3|28818.3|28817.8|28810.8|28832.8|28825.8|28817.8|28810.8|133
1619810100000|2021-04-30 19:15:00|28815.3|28808.3|28822.8|28815.8|28827.8|28820.8|28807.8|28800.8|126
1619810400000|2021-04-30 19:20:00|28820.3|28813.3|28847.8|28840.8|28852.8|28845.8|28820.3|28813.3|63
1619810700000|2021-04-30 19:25:00|28850.3|28843.3|28857.8|28850.8|28862.8|28855.8|28850.3|28843.3|32
1619811000000|2021-04-30 19:30:00|28860.3|28853.3|28842.8|28835.8|28862.8|28855.8|28835.3|28828.3|29
1619811300000|2021-04-30 19:35:00|28840.3|28833.3|28842.8|28835.8|28852.8|28845.8|28837.8|28830.8|49
1619811600000|2021-04-30 19:40:00|28840.3|28833.3|28812.8|28805.8|28842.8|28835.8|28807.8|28800.8|87
1619811900000|2021-04-30 19:45:00|28807.8|28800.8|28842.8|28835.8|28845.3|28838.3|28797.8|28790.8|138
1619812200000|2021-04-30 19:50:00|28837.8|28830.8|28822.8|28815.8|28842.8|28835.8|28820.3|28813.3|73
1619812500000|2021-04-30 19:55:00|28827.8|28820.8|28862.8|28855.8|28862.8|28855.8|28822.8|28815.8|449
1619812800000|2021-04-30 20:00:00|28860.3|28853.3|28852.8|28845.8|28872.8|28865.8|28847.8|28840.8|285
1619813100000|2021-04-30 20:05:00|28855.3|28848.3|28852.8|28845.8|28855.3|28848.3|28847.8|28840.8|35
1619813400000|2021-04-30 20:10:00|28850.3|28843.3|28854.3|28839.3|28859.3|28850.8|28850.3|28836.8|19
1619813700000|2021-04-30 20:15:00|28851.8|28836.8|28859.3|28844.3|28859.3|28844.3|28851.8|28836.8|7
1619814000000|2021-04-30 20:20:00|28861.8|28846.8|28871.8|28856.8|28871.8|28856.8|28861.8|28846.8|2
1619814300000|2021-04-30 20:25:00|28874.3|28859.3|28869.3|28854.3|28881.8|28866.8|28869.3|28854.3|90
1619814600000|2021-04-30 20:30:00|28866.8|28851.8|28864.3|28849.3|28869.3|28854.3|28856.8|28841.8|34
1619814900000|2021-04-30 20:35:00|28866.8|28851.8|28864.3|28849.3|28866.8|28851.8|28864.3|28849.3|2
1619815500000|2021-04-30 20:45:00|28866.8|28851.8|28859.3|28844.3|28874.3|28859.3|28859.3|28844.3|23
1619815800000|2021-04-30 20:50:00|28864.3|28849.3|28856.8|28841.8|28866.8|28851.8|28856.8|28841.8|17
1619816100000|2021-04-30 20:55:00|28854.3|28839.3|28863.3|28833.3|28863.3|28841.8|28844.3|28829.3|47
1619992800000|2021-05-02 22:00:00|28891.8|28876.8|28899.3|28884.3|28911.8|28896.8|28891.8|28876.8|28
1619993100000|2021-05-02 22:05:00|28901.8|28886.8|28884.3|28869.3|28901.8|28886.8|28876.8|28861.8|26
1619993400000|2021-05-02 22:10:00|28886.8|28871.8|28886.8|28871.8|28889.3|28874.3|28884.3|28869.3|1
1619993700000|2021-05-02 22:15:00|28884.3|28869.3|28886.8|28871.8|28886.8|28871.8|28884.3|28869.3|1
1619994000000|2021-05-02 22:20:00|28891.8|28876.8|28894.3|28879.3|28896.8|28881.8|28889.3|28874.3|3
1619994300000|2021-05-02 22:25:00|28896.8|28881.8|28904.3|28889.3|28904.3|28889.3|28894.3|28879.3|25
1619994600000|2021-05-02 22:30:00|28906.8|28891.8|28906.8|28891.8|28906.8|28891.8|28906.8|28891.8|0
1619994900000|2021-05-02 22:35:00|28909.3|28894.3|28914.3|28899.3|28916.8|28901.8|28904.3|28889.3|15
1619995200000|2021-05-02 22:40:00|28916.8|28901.8|28924.3|28909.3|28926.8|28911.8|28914.3|28899.3|18
1619995500000|2021-05-02 22:45:00|28926.8|28911.8|28921.8|28906.8|28931.8|28916.8|28921.8|28906.8|13
1619995800000|2021-05-02 22:50:00|28924.3|28909.3|28924.3|28909.3|28924.3|28909.3|28924.3|28909.3|0
1619996100000|2021-05-02 22:55:00|28924.1|28909.1|28928.9|28913.9|28928.9|28913.9|28923.9|28908.9|2
1619996400000|2021-05-02 23:00:00|28931.4|28916.4|28928.9|28913.9|28931.4|28916.4|28928.9|28913.9|0
1619996700000|2021-05-02 23:05:00|28926.4|28911.4|28918.9|28903.9|28926.4|28911.4|28916.4|28901.4|1
1619997000000|2021-05-02 23:10:00|28921.4|28906.4|28918.9|28903.9|28923.9|28908.9|28918.9|28903.9|2
1619997300000|2021-05-02 23:15:00|28921.4|28906.4|28918.9|28903.9|28926.4|28911.4|28918.9|28903.9|0
1619997600000|2021-05-02 23:20:00|28921.4|28906.4|28926.4|28911.4|28926.4|28911.4|28913.9|28898.9|478
1619997900000|2021-05-02 23:25:00|28923.9|28908.9|28913.9|28898.9|28923.9|28908.9|28911.4|28896.4|20
1619998200000|2021-05-02 23:30:00|28909.9|28902.9|28929.9|28922.9|28932.4|28925.4|28894.9|28887.9|13180
1619998500000|2021-05-02 23:35:00|28922.4|28915.4|28899.9|28892.9|28922.4|28915.4|28887.4|28880.4|39
1619998800000|2021-05-02 23:40:00|28902.4|28895.4|28919.9|28912.9|28919.9|28912.9|28887.4|28880.4|43
1619999100000|2021-05-02 23:45:00|28922.4|28915.4|28932.4|28925.4|28937.4|28930.4|28919.9|28912.9|72
1619999400000|2021-05-02 23:50:00|28924.9|28917.9|28914.9|28907.9|28927.4|28920.4|28907.4|28900.4|60
1619999700000|2021-05-02 23:55:00|28919.9|28912.9|28942.4|28935.4|28942.4|28935.4|28912.4|28905.4|30
1620000000000|2021-05-03 00:00:00|28937.4|28930.4|28952.4|28945.4|28957.4|28950.4|28937.4|28930.4|96
1620000300000|2021-05-03 00:05:00|28954.9|28947.9|28964.9|28957.9|28969.9|28962.9|28952.4|28945.4|88
1620000600000|2021-05-03 00:10:00|28967.4|28960.4|29002.4|28995.4|29007.4|29000.4|28952.4|28945.4|171
1620000900000|2021-05-03 00:15:00|29004.9|28997.9|29024.9|29017.9|29024.9|29017.9|28992.4|28985.4|122
1620001200000|2021-05-03 00:20:00|29027.4|29020.4|29039.9|29032.9|29042.4|29035.4|29012.4|29005.4|110
1620001500000|2021-05-03 00:25:00|29042.4|29035.4|29034.9|29027.9|29044.9|29037.9|29032.4|29025.4|60
1620001800000|2021-05-03 00:30:00|29037.4|29030.4|29032.4|29025.4|29047.4|29040.4|29032.4|29025.4|54
1620002100000|2021-05-03 00:35:00|29037.4|29030.4|29049.9|29042.9|29049.9|29042.9|29022.4|29015.4|85
1620002400000|2021-05-03 00:40:00|29052.4|29045.4|29069.9|29062.9|29072.4|29065.4|29047.4|29040.4|92
1620002700000|2021-05-03 00:45:00|29072.4|29065.4|29072.4|29065.4|29077.4|29070.4|29049.9|29042.9|86
1620003000000|2021-05-03 00:50:00|29069.9|29062.9|29074.9|29067.9|29082.4|29075.4|29069.9|29062.9|48
1620003300000|2021-05-03 00:55:00|29077.4|29070.4|29072.4|29065.4|29077.4|29070.4|29062.4|29055.4|55
1620003600000|2021-05-03 01:00:00|29069.9|29062.9|29049.9|29042.9|29072.4|29065.4|29047.4|29040.4|120
1620003900000|2021-05-03 01:05:00|29047.4|29040.4|29024.9|29017.9|29049.9|29042.9|29024.9|29017.9|48
1620004200000|2021-05-03 01:10:00|29022.4|29015.4|29034.9|29027.9|29037.4|29030.4|29022.4|29015.4|28
1620004500000|2021-05-03 01:15:00|29039.9|29032.9|29054.9|29047.9|29062.4|29055.4|29039.9|29032.9|36
1620004800000|2021-05-03 01:20:00|29052.4|29045.4|29044.9|29037.9|29059.9|29052.9|29032.4|29025.4|19
1620005100000|2021-05-03 01:25:00|29042.4|29035.4|29029.9|29022.9|29049.9|29042.9|29019.9|29012.9|53
1620005400000|2021-05-03 01:30:00|29032.4|29025.4|28992.4|28985.4|29039.9|29032.9|28992.4|28985.4|141
1620005700000|2021-05-03 01:35:00|28994.9|28987.9|29012.4|29005.4|29014.9|29007.9|28987.4|28980.4|78
1620006000000|2021-05-03 01:40:00|29014.9|29007.9|28999.9|28992.9|29014.9|29007.9|28992.4|28985.4|48
1620006300000|2021-05-03 01:45:00|28997.4|28990.4|28979.9|28972.9|28999.9|28992.9|28974.9|28967.9|54
1620006600000|2021-05-03 01:50:00|28977.4|28970.4|28984.9|28977.9|28989.9|28982.9|28967.4|28960.4|79
1620006900000|2021-05-03 01:55:00|28982.4|28975.4|28969.9|28962.9|28982.4|28975.4|28962.4|28955.4|36
1620007200000|2021-05-03 02:00:00|28967.4|28960.4|28964.9|28957.9|28972.4|28965.4|28952.4|28945.4|35
1620007500000|2021-05-03 02:05:00|28962.4|28955.4|28952.4|28945.4|28962.4|28955.4|28952.4|28945.4|29
1620007800000|2021-05-03 02:10:00|28947.4|28940.4|28944.9|28937.9|28952.4|28945.4|28944.9|28937.9|49
1620008100000|2021-05-03 02:15:00|28942.4|28935.4|28937.4|28930.4|28949.9|28942.9|28932.4|28925.4|70
1620008400000|2021-05-03 02:20:00|28939.9|28932.9|28949.9|28942.9|28952.4|28945.4|28937.4|28930.4|62
1620008700000|2021-05-03 02:25:00|28947.4|28940.4|28957.4|28950.4|28962.4|28955.4|28944.9|28937.9|19
1620009000000|2021-05-03 02:30:00|28954.9|28947.9|28962.4|28955.4|28967.4|28960.4|28949.9|28942.9|24
1620009300000|2021-05-03 02:35:00|28957.4|28950.4|28957.4|28950.4|28962.4|28955.4|28952.4|28945.4|29
1620009600000|2021-05-03 02:40:00|28959.9|28952.9|28957.4|28950.4|28962.4|28955.4|28957.4|28950.4|3
1620009900000|2021-05-03 02:45:00|28959.9|28952.9|28954.9|28947.9|28962.4|28955.4|28952.4|28945.4|21
1620010200000|2021-05-03 02:50:00|28952.4|28945.4|28952.4|28945.4|28957.4|28950.4|28952.4|28945.4|28
1620010500000|2021-05-03 02:55:00|28954.9|28947.9|28954.9|28947.9|28957.4|28950.4|28952.4|28945.4|10
1620010800000|2021-05-03 03:00:00|28957.4|28950.4|28974.9|28967.9|28974.9|28967.9|28954.9|28947.9|19
1620011100000|2021-05-03 03:05:00|28972.4|28965.4|28972.4|28965.4|28977.4|28970.4|28962.4|28955.4|10
1620011400000|2021-05-03 03:10:00|28974.9|28967.9|28987.4|28980.4|28987.4|28980.4|28974.9|28967.9|38
1620011700000|2021-05-03 03:15:00|28984.9|28977.9|28992.4|28985.4|28992.4|28985.4|28984.9|28977.9|23
1620012000000|2021-05-03 03:20:00|28994.9|28987.9|28982.4|28975.4|28997.4|28990.4|28982.4|28975.4|89
1620012300000|2021-05-03 03:25:00|28979.9|28972.9|28977.4|28970.4|28982.4|28975.4|28977.4|28970.4|39
1620012600000|2021-05-03 03:30:00|28972.4|28965.4|28984.9|28977.9|28987.4|28980.4|28972.4|28965.4|46
1620012900000|2021-05-03 03:35:00|28982.4|28975.4|28982.4|28975.4|28982.4|28975.4|28977.4|28970.4|7
1620013200000|2021-05-03 03:40:00|28979.9|28972.9|28977.4|28970.4|28979.9|28972.9|28972.4|28965.4|3
1620013500000|2021-05-03 03:45:00|28979.9|28972.9|28984.9|28977.9|28989.9|28982.9|28974.9|28967.9|16
1620013800000|2021-05-03 03:50:00|28982.4|28975.4|28994.9|28987.9|28997.4|28990.4|28977.4|28970.4|2
1620014100000|2021-05-03 03:55:00|28992.4|28985.4|28994.9|28987.9|28997.4|28990.4|28979.9|28972.9|27
1620014400000|2021-05-03 04:00:00|28992.4|28985.4|28992.4|28985.4|29002.4|28995.4|28992.4|28985.4|18
1620014700000|2021-05-03 04:05:00|28989.9|28982.9|28982.4|28975.4|28989.9|28982.9|28982.4|28975.4|2
1620015000000|2021-05-03 04:10:00|28977.4|28970.4|28977.4|28970.4|28977.4|28970.4|28977.4|28970.4|7
1620015300000|2021-05-03 04:15:00|28979.9|28972.9|28977.4|28970.4|28987.4|28980.4|28977.4|28970.4|7
1620015600000|2021-05-03 04:20:00|28974.9|28967.9|28977.4|28970.4|28977.4|28970.4|28974.9|28967.9|7
1620015900000|2021-05-03 04:25:00|28974.9|28967.9|28977.4|28970.4|28982.4|28975.4|28974.9|28967.9|10
1620016200000|2021-05-03 04:30:00|28974.9|28967.9|28972.4|28965.4|28977.4|28970.4|28972.4|28965.4|14
1620016500000|2021-05-03 04:35:00|||||||||4
1620016800000|2021-05-03 04:40:00|28977.4|28970.4|28974.9|28967.9|28977.4|28970.4|28972.4|28965.4|13
1620017100000|2021-05-03 04:45:00|28977.4|28970.4|28972.4|28965.4|28977.4|28970.4|28967.4|28960.4|10
1620017400000|2021-05-03 04:50:00|28969.9|28962.9|28979.9|28972.9|28979.9|28972.9|28967.4|28960.4|3
1620017700000|2021-05-03 04:55:00|28977.4|28970.4|28977.4|28970.4|28982.4|28975.4|28974.9|28967.9|5
1620018000000|2021-05-03 05:00:00|28979.9|28972.9|28982.4|28975.4|28987.4|28980.4|28977.4|28970.4|35
1620018300000|2021-05-03 05:05:00|28977.4|28970.4|28979.9|28972.9|28979.9|28972.9|28972.4|28965.4|41
1620018600000|2021-05-03 05:10:00|28977.4|28970.4|28979.9|28972.9|28984.9|28977.9|28974.9|28967.9|23
1620018900000|2021-05-03 05:15:00|28982.4|28975.4|28982.4|28975.4|28982.4|28975.4|28972.4|28965.4|34
1620019200000|2021-05-03 05:20:00|28984.9|28977.9|28977.4|28970.4|28987.4|28980.4|28977.4|28970.4|30
1620019500000|2021-05-03 05:25:00|28982.4|28975.4|28979.9|28972.9|28987.4|28980.4|28977.4|28970.4|41
1620019800000|2021-05-03 05:30:00|28982.4|28975.4|28974.9|28967.9|28982.4|28975.4|28967.4|28960.4|69
1620020100000|2021-05-03 05:35:00|28972.4|28965.4|28967.4|28960.4|28974.9|28967.9|28967.4|28960.4|32
1620020400000|2021-05-03 05:40:00|28972.4|28965.4|28967.4|28960.4|28972.4|28965.4|28957.4|28950.4|56
1620020700000|2021-05-03 05:45:00|28969.9|28962.9|28967.4|28960.4|28972.4|28965.4|28967.4|28960.4|17
1620021000000|2021-05-03 05:50:00|28969.9|28962.9|28959.9|28952.9|28969.9|28962.9|28957.4|28950.4|57
1620021300000|2021-05-03 05:55:00|28962.4|28955.4|28947.4|28940.4|28962.4|28955.4|28947.4|28940.4|138
1620021600000|2021-05-03 06:00:00|28949.9|28942.9|28947.4|28940.4|28957.4|28950.4|28947.4|28940.4|135
1620021900000|2021-05-03 06:05:00|28952.4|28945.4|28962.4|28955.4|28967.4|28960.4|28947.4|28940.4|43
1620022200000|2021-05-03 06:10:00|28964.9|28957.9|28957.4|28950.4|28972.4|28965.4|28957.4|28950.4|25
1620022500000|2021-05-03 06:15:00|28959.9|28952.9|28947.4|28940.4|28962.4|28955.4|28947.4|28940.4|9
1620022800000|2021-05-03 06:20:00|28952.4|28945.4|28957.4|28950.4|28957.4|28950.4|28947.4|28940.4|8
1620023100000|2021-05-03 06:25:00|28954.9|28947.9|28962.4|28955.4|28962.4|28955.4|28954.9|28947.9|8
1620023400000|2021-05-03 06:30:00|28964.9|28957.9|28957.4|28950.4|28967.4|28960.4|28957.4|28950.4|20
1620023700000|2021-05-03 06:35:00|28954.9|28947.9|28962.4|28955.4|28964.9|28957.9|28952.4|28945.4|16
1620024000000|2021-05-03 06:40:00|28964.9|28957.9|28969.9|28962.9|28969.9|28962.9|28964.9|28957.9|5
1620024300000|2021-05-03 06:45:00|28972.4|28965.4|28977.4|28970.4|28977.4|28970.4|28972.4|28965.4|5
1620024900000|2021-05-03 06:55:00|28979.9|28972.9|28982.4|28975.4|28982.4|28975.4|28974.9|28967.9|19
1620025200000|2021-05-03 07:00:00|28979.9|28972.9|28987.4|28980.4|28994.9|28987.9|28977.4|28970.4|38
1620025500000|2021-05-03 07:05:00|28992.4|28985.4|28997.4|28990.4|29004.9|28997.9|28977.4|28970.4|82
1620025800000|2021-05-03 07:10:00|28999.9|28992.9|28997.4|28990.4|29002.4|28995.4|28992.4|28985.4|25
1620026100000|2021-05-03 07:15:00|28999.9|28992.9|29007.4|29000.4|29007.4|29000.4|28997.4|28990.4|30
1620026400000|2021-05-03 07:20:00|29009.9|29002.9|29062.4|29055.4|29062.4|29055.4|29009.9|29002.9|294
1620026700000|2021-05-03 07:25:00|29067.4|29060.4|29077.4|29070.4|29082.4|29075.4|29052.4|29045.4|298
1620027000000|2021-05-03 07:30:00|29079.9|29072.9|29064.9|29057.9|29092.4|29085.4|29057.4|29050.4|156
1620027300000|2021-05-03 07:35:00|29062.4|29055.4|29062.4|29055.4|29072.4|29065.4|29062.4|29055.4|50
1620027600000|2021-05-03 07:40:00|29064.9|29057.9|29072.4|29065.4|29072.4|29065.4|29064.9|29057.9|46
1620027900000|2021-05-03 07:45:00|29077.4|29070.4|29087.4|29080.4|29097.4|29090.4|29074.9|29067.9|120
1620028200000|2021-05-03 07:50:00|29082.4|29075.4|29097.4|29090.4|29102.4|29095.4|29082.4|29075.4|134
1620028500000|2021-05-03 07:55:00|29102.4|29095.4|29087.4|29080.4|29102.4|29095.4|29087.4|29080.4|36
1620028800000|2021-05-03 08:00:00|29092.4|29085.4|29082.4|29075.4|29097.4|29090.4|29082.4|29075.4|48
1620029100000|2021-05-03 08:05:00|29084.9|29077.9|29094.9|29087.9|29097.4|29090.4|29084.9|29077.9|41
1620029400000|2021-05-03 08:10:00|29097.4|29090.4|29084.9|29077.9|29102.4|29095.4|29082.4|29075.4|76
1620029700000|2021-05-03 08:15:00|29087.4|29080.4|29087.4|29080.4|29087.4|29080.4|29082.4|29075.4|68
1620030000000|2021-05-03 08:20:00|29084.9|29077.9|29082.4|29075.4|29087.4|29080.4|29082.4|29075.4|15
1620030300000|2021-05-03 08:25:00|29077.4|29070.4|29079.9|29072.9|29084.9|29077.9|29077.4|29070.4|64
1620030600000|2021-05-03 08:30:00|29077.4|29070.4|29082.4|29075.4|29087.4|29080.4|29077.4|29070.4|30
1620030900000|2021-05-03 08:35:00|29077.4|29070.4|29067.4|29060.4|29077.4|29070.4|29067.4|29060.4|56
1620031200000|2021-05-03 08:40:00|29069.9|29062.9|29067.4|29060.4|29069.9|29062.9|29062.4|29055.4|31
1620031500000|2021-05-03 08:45:00|29072.4|29065.4|29082.4|29075.4|29087.4|29080.4|29072.4|29065.4|117
1620031800000|2021-05-03 08:50:00|29079.9|29072.9|29067.4|29060.4|29082.4|29075.4|29064.9|29057.9|15
1620032100000|2021-05-03 08:55:00|29069.9|29062.9|29072.4|29065.4|29077.4|29070.4|29067.4|29060.4|27
1620032400000|2021-05-03 09:00:00|29074.9|29067.9|29072.4|29065.4|29077.4|29070.4|29067.4|29060.4|95
1620032700000|2021-05-03 09:05:00|29069.9|29062.9|29057.4|29050.4|29069.9|29062.9|29047.4|29040.4|90
1620033000000|2021-05-03 09:10:00|29054.9|29047.9|29049.9|29042.9|29059.9|29052.9|29047.4|29040.4|46
1620033300000|2021-05-03 09:15:00|29047.4|29040.4|29032.4|29025.4|29047.4|29040.4|29032.4|29025.4|36
1620033600000|2021-05-03 09:20:00|29027.4|29020.4|29022.4|29015.4|29042.4|29035.4|29019.9|29012.9|51
1620033900000|2021-05-03 09:25:00|29027.4|29020.4|28992.4|28985.4|29027.4|29020.4|28987.4|28980.4|152
1620034200000|2021-05-03 09:30:00|28989.9|28982.9|28959.9|28952.9|28992.4|28985.4|28952.4|28945.4|281
1620034500000|2021-05-03 09:35:00|28957.4|28950.4|28967.4|28960.4|28972.4|28965.4|28954.9|28947.9|155
1620034800000|2021-05-03 09:40:00|28964.9|28957.9|28957.4|28950.4|28967.4|28960.4|28952.4|28945.4|43
1620035100000|2021-05-03 09:45:00|28954.9|28947.9|28969.9|28962.9|28972.4|28965.4|28947.4|28940.4|37
1620035400000|2021-05-03 09:50:00|28967.4|28960.4|28979.9|28972.9|28982.4|28975.4|28964.9|28957.9|38
1620035700000|2021-05-03 09:55:00|28982.4|28975.4|28989.9|28982.9|28989.9|28982.9|28979.9|28972.9|40
1620036000000|2021-05-03 10:00:00|28987.4|28980.4|28992.4|28985.4|28997.4|28990.4|28987.4|28980.4|15
1620036300000|2021-05-03 10:05:00|28987.4|28980.4|28984.9|28977.9|28992.4|28985.4|28984.9|28977.9|27
1620036600000|2021-05-03 10:10:00|28987.4|28980.4|28992.4|28985.4|28992.4|28985.4|28982.4|28975.4|16
1620036900000|2021-05-03 10:15:00|28994.9|28987.9|29004.9|28997.9|29007.4|29000.4|28994.9|28987.9|36
1620037200000|2021-05-03 10:20:00|29002.4|28995.4|29012.4|29005.4|29017.4|29010.4|29002.4|28995.4|19
1620037500000|2021-05-03 10:25:00|29009.9|29002.9|29007.4|29000.4|29014.9|29007.9|29007.4|29000.4|14
1620037800000|2021-05-03 10:30:00|29009.9|29002.9|29029.9|29022.9|29037.4|29030.4|29009.9|29002.9|106
1620038100000|2021-05-03 10:35:00|29032.4|29025.4|29062.4|29055.4|29062.4|29055.4|29032.4|29025.4|43
1620038400000|2021-05-03 10:40:00|29057.4|29050.4|29062.4|29055.4|29072.4|29065.4|29057.4|29050.4|124
1620038700000|2021-05-03 10:45:00|29064.9|29057.9|29057.4|29050.4|29067.4|29060.4|29047.4|29040.4|85
1620039000000|2021-05-03 10:50:00|29059.9|29052.9|29057.4|29050.4|29062.4|29055.4|29054.9|29047.9|20
1620039300000|2021-05-03 10:55:00|29054.9|29047.9|29049.9|29042.9|29057.4|29050.4|29047.4|29040.4|40
1620039600000|2021-05-03 11:00:00|29052.4|29045.4|29062.4|29055.4|29067.4|29060.4|29052.4|29045.4|30
1620039900000|2021-05-03 11:05:00|29059.9|29052.9|29062.4|29055.4|29062.4|29055.4|29057.4|29050.4|21
1620040200000|2021-05-03 11:10:00|29067.4|29060.4|29057.4|29050.4|29067.4|29060.4|29057.4|29050.4|30
1620040500000|2021-05-03 11:15:00|29062.4|29055.4|29067.4|29060.4|29069.9|29062.9|29052.4|29045.4|64
1620040800000|2021-05-03 11:20:00|29064.9|29057.9|29067.4|29060.4|29072.4|29065.4|29062.4|29055.4|70
1620041100000|2021-05-03 11:25:00|29064.9|29057.9|29082.4|29075.4|29087.4|29080.4|29064.9|29057.9|87
1620041400000|2021-05-03 11:30:00|29087.4|29080.4|29082.4|29075.4|29087.4|29080.4|29082.4|29075.4|28
1620041700000|2021-05-03 11:35:00|29077.4|29070.4|29077.4|29070.4|29084.9|29077.9|29072.4|29065.4|87
1620042000000|2021-05-03 11:40:00|29074.9|29067.9|29067.4|29060.4|29077.4|29070.4|29064.9|29057.9|28
1620042300000|2021-05-03 11:45:00|29069.9|29062.9|29077.4|29070.4|29079.9|29072.9|29069.9|29062.9|36
1620042600000|2021-05-03 11:50:00|29072.4|29065.4|29077.4|29070.4|29082.4|29075.4|29072.4|29065.4|45
1620042900000|2021-05-03 11:55:00|29079.9|29072.9|29077.4|29070.4|29082.4|29075.4|29074.9|29067.9|18
1620043200000|2021-05-03 12:00:00|29079.9|29072.9|29082.4|29075.4|29082.4|29075.4|29072.4|29065.4|63
1620043500000|2021-05-03 12:05:00|29084.9|29077.9|29084.9|29077.9|29087.4|29080.4|29077.4|29070.4|43
1620043800000|2021-05-03 12:10:00|29082.4|29075.4|29082.4|29075.4|29092.4|29085.4|29082.4|29075.4|22
1620044100000|2021-05-03 12:15:00|29079.9|29072.9|29082.4|29075.4|29084.9|29077.9|29077.4|29070.4|21
1620044400000|2021-05-03 12:20:00|29084.9|29077.9|29077.4|29070.4|29087.4|29080.4|29077.4|29070.4|35
1620044700000|2021-05-03 12:25:00|29074.9|29067.9|29069.9|29062.9|29077.4|29070.4|29067.4|29060.4|41
1620045000000|2021-05-03 12:30:00|29072.4|29065.4|29067.4|29060.4|29072.4|29065.4|29062.4|29055.4|25
1620045300000|2021-05-03 12:35:00|29064.9|29057.9|29052.4|29045.4|29064.9|29057.9|29047.4|29040.4|29
1620045600000|2021-05-03 12:40:00|29054.9|29047.9|29057.4|29050.4|29062.4|29055.4|29049.9|29042.9|36
1620045900000|2021-05-03 12:45:00|29054.9|29047.9|29052.4|29045.4|29054.9|29047.9|29049.9|29042.9|10
1620046200000|2021-05-03 12:50:00|29057.4|29050.4|29047.4|29040.4|29062.4|29055.4|29047.4|29040.4|28
1620046500000|2021-05-03 12:55:00|29049.9|29042.9|29037.4|29030.4|29057.4|29050.4|29037.4|29030.4|14
1620046800000|2021-05-03 13:00:00|29039.9|29032.9|29037.4|29030.4|29044.9|29037.9|29034.9|29027.9|85
1620047100000|2021-05-03 13:05:00|29039.9|29032.9|29037.4|29030.4|29039.9|29032.9|29024.9|29017.9|34
1620047400000|2021-05-03 13:10:00|29039.9|29032.9|29052.4|29045.4|29052.4|29045.4|29037.4|29030.4|53
1620047700000|2021-05-03 13:15:00|29049.9|29042.9|29047.4|29040.4|29052.4|29045.4|29042.4|29035.4|53
1620048000000|2021-05-03 13:20:00|29044.9|29037.9|29042.4|29035.4|29047.4|29040.4|29042.4|29035.4|13
1620048300000|2021-05-03 13:25:00|29044.9|29037.9|29062.4|29055.4|29062.4|29055.4|29042.4|29035.4|58
1620048600000|2021-05-03 13:30:00|29059.9|29052.9|29042.4|29035.4|29062.4|29055.4|29022.4|29015.4|348
1620048900000|2021-05-03 13:35:00|29037.4|29030.4|29019.9|29012.9|29047.4|29040.4|29012.4|29005.4|114
1620049200000|2021-05-03 13:40:00|29017.4|29010.4|29037.4|29030.4|29052.4|29045.4|29017.4|29010.4|75
1620049500000|2021-05-03 13:45:00|29039.9|29032.9|29049.9|29042.9|29049.9|29042.9|29012.4|29005.4|100
1620049800000|2021-05-03 13:50:00|29047.4|29040.4|29057.4|29050.4|29067.4|29060.4|29032.4|29025.4|142
1620050100000|2021-05-03 13:55:00|29059.9|29052.9|29047.4|29040.4|29072.4|29065.4|29042.4|29035.4|93
1620050400000|2021-05-03 14:00:00|29039.9|29032.9|29022.4|29015.4|29042.4|29035.4|28994.9|28987.9|232
1620050700000|2021-05-03 14:05:00|29017.4|29010.4|29047.4|29040.4|29067.4|29060.4|29017.4|29010.4|109
1620051000000|2021-05-03 14:10:00|29052.4|29045.4|29042.4|29035.4|29052.4|29045.4|29037.4|29030.4|127
1620051300000|2021-05-03 14:15:00|29047.4|29040.4|29057.4|29050.4|29064.9|29057.9|29042.4|29035.4|72
1620051600000|2021-05-03 14:20:00|29059.9|29052.9|29047.4|29040.4|29062.4|29055.4|29039.9|29032.9|111
1620051900000|2021-05-03 14:25:00|29044.9|29037.9|29047.4|29040.4|29062.4|29055.4|29037.4|29030.4|60
1620052200000|2021-05-03 14:30:00|29044.9|29037.9|29057.4|29050.4|29062.4|29055.4|29042.4|29035.4|154
1620052500000|2021-05-03 14:35:00|29059.9|29052.9|29047.4|29040.4|29074.9|29067.9|29047.4|29040.4|70
1620052800000|2021-05-03 14:40:00|29049.9|29042.9|29057.4|29050.4|29067.4|29060.4|29049.9|29042.9|19
1620053100000|2021-05-03 14:45:00|29052.4|29045.4|29057.4|29050.4|29067.4|29060.4|29052.4|29045.4|39
1620053400000|2021-05-03 14:50:00|29062.4|29055.4|29047.4|29040.4|29067.4|29060.4|29027.4|29020.4|146
1620053700000|2021-05-03 14:55:00|29042.4|29035.4|29049.9|29042.9|29052.4|29045.4|29042.4|29035.4|53
1620054000000|2021-05-03 15:00:00|29047.4|29040.4|29037.4|29030.4|29049.9|29042.9|29032.4|29025.4|25
1620054300000|2021-05-03 15:05:00|29034.9|29027.9|29059.9|29052.9|29059.9|29052.9|29032.4|29025.4|49
1620054600000|2021-05-03 15:10:00|29057.4|29050.4|29047.4|29040.4|29067.4|29060.4|29032.4|29025.4|172
1620054900000|2021-05-03 15:15:00|29042.4|29035.4|29057.4|29050.4|29059.9|29052.9|29042.4|29035.4|43
1620055200000|2021-05-03 15:20:00|29054.9|29047.9|29057.4|29050.4|29067.4|29060.4|29049.9|29042.9|63
1620055500000|2021-05-03 15:25:00|29054.9|29047.9|29047.4|29040.4|29054.9|29047.9|29037.4|29030.4|113
1620055800000|2021-05-03 15:30:00|29044.9|29037.9|29077.4|29070.4|29082.4|29075.4|29044.9|29037.9|136
1620056100000|2021-05-03 15:35:00|29082.4|29075.4|29077.4|29070.4|29087.4|29080.4|29072.4|29065.4|92
1620056400000|2021-05-03 15:40:00|29072.4|29065.4|29092.4|29085.4|29092.4|29085.4|29072.4|29065.4|37
1620056700000|2021-05-03 15:45:00|29087.4|29080.4|29082.4|29075.4|29092.4|29085.4|29082.4|29075.4|56
1620057000000|2021-05-03 15:50:00|29084.9|29077.9|29067.4|29060.4|29087.4|29080.4|29067.4|29060.4|66
1620057300000|2021-05-03 15:55:00|29064.9|29057.9|29092.4|29085.4|29092.4|29085.4|29064.9|29057.9|64
1620057600000|2021-05-03 16:00:00|29087.4|29080.4|29092.4|29085.4|29092.4|29085.4|29087.4|29080.4|55
1620057900000|2021-05-03 16:05:00|29087.4|29080.4|29082.4|29075.4|29087.4|29080.4|29079.9|29072.9|40
1620058200000|2021-05-03 16:10:00|29077.4|29070.4|29087.4|29080.4|29087.4|29080.4|29072.4|29065.4|47
1620058500000|2021-05-03 16:15:00|29082.4|29075.4|29079.9|29072.9|29087.4|29080.4|29079.9|29072.9|64
1620058800000|2021-05-03 16:20:00|29077.4|29070.4|29087.4|29080.4|29092.4|29085.4|29072.4|29065.4|32
1620059100000|2021-05-03 16:25:00|29082.4|29075.4|29087.4|29080.4|29092.4|29085.4|29082.4|29075.4|45
1620059400000|2021-05-03 16:30:00|29084.9|29077.9|29077.4|29070.4|29084.9|29077.9|29067.4|29060.4|60
1620059700000|2021-05-03 16:35:00|29074.9|29067.9|29082.4|29075.4|29082.4|29075.4|29072.4|29065.4|41
1620060000000|2021-05-03 16:40:00|29084.9|29077.9|29072.4|29065.4|29087.4|29080.4|29072.4|29065.4|30
1620060300000|2021-05-03 16:45:00|29067.4|29060.4|29077.4|29070.4|29077.4|29070.4|29067.4|29060.4|48
1620060600000|2021-05-03 16:50:00|29082.4|29075.4|29082.4|29075.4|29082.4|29075.4|29077.4|29070.4|41
1620060900000|2021-05-03 16:55:00|29087.4|29080.4|29082.4|29075.4|29087.4|29080.4|29082.4|29075.4|49
1620061200000|2021-05-03 17:00:00|29087.4|29080.4|29082.4|29075.4|29087.4|29080.4|29077.4|29070.4|35
1620061500000|2021-05-03 17:05:00|29087.4|29080.4|29082.4|29075.4|29087.4|29080.4|29077.4|29070.4|36
1620061800000|2021-05-03 17:10:00|29079.9|29072.9|29087.4|29080.4|29092.4|29085.4|29072.4|29065.4|52
1620062100000|2021-05-03 17:15:00|29089.9|29082.9|29087.4|29080.4|29094.9|29087.9|29087.4|29080.4|16
1620062400000|2021-05-03 17:20:00|29089.9|29082.9|29077.4|29070.4|29094.9|29087.9|29077.4|29070.4|49
1620062700000|2021-05-03 17:25:00|29072.4|29065.4|29069.9|29062.9|29077.4|29070.4|29067.4|29060.4|25
1620063000000|2021-05-03 17:30:00|29067.4|29060.4|29077.4|29070.4|29077.4|29070.4|29067.4|29060.4|4
1620063300000|2021-05-03 17:35:00|29074.9|29067.9|29077.4|29070.4|29077.4|29070.4|29072.4|29065.4|8
1620063600000|2021-05-03 17:40:00|29079.9|29072.9|29077.4|29070.4|29087.4|29080.4|29077.4|29070.4|45
1620063900000|2021-05-03 17:45:00|29074.9|29067.9|29077.4|29070.4|29082.4|29075.4|29074.9|29067.9|8
1620064200000|2021-05-03 17:50:00|29074.9|29067.9|29079.9|29072.9|29079.9|29072.9|29072.4|29065.4|9
1620064500000|2021-05-03 17:55:00|29082.4|29075.4|29087.4|29080.4|29087.4|29080.4|29077.4|29070.4|20
1620064800000|2021-05-03 18:00:00|29089.9|29082.9|29087.4|29080.4|29089.9|29082.9|29087.4|29080.4|7
1620065100000|2021-05-03 18:05:00|29089.9|29082.9|29087.4|29080.4|29092.4|29085.4|29087.4|29080.4|42
1620065400000|2021-05-03 18:10:00|29089.9|29082.9|29092.4|29085.4|29092.4|29085.4|29089.9|29082.9|5
1620065700000|2021-05-03 18:15:00|29087.4|29080.4|29092.4|29085.4|29094.9|29087.9|29082.4|29075.4|50
1620066000000|2021-05-03 18:20:00|29087.4|29080.4|29097.4|29090.4|29097.4|29090.4|29087.4|29080.4|23
1620066300000|2021-05-03 18:25:00|29102.4|29095.4|29102.4|29095.4|29107.4|29100.4|29102.4|29095.4|59
1620066600000|2021-05-03 18:30:00|29099.9|29092.9|29102.4|29095.4|29107.4|29100.4|29097.4|29090.4|105
1620066900000|2021-05-03 18:35:00|29097.4|29090.4|29097.4|29090.4|29102.4|29095.4|29097.4|29090.4|11
1620067200000|2021-05-03 18:40:00|29102.4|29095.4|29107.4|29100.4|29107.4|29100.4|29102.4|29095.4|24
1620067500000|2021-05-03 18:45:00|29109.9|29102.9|29122.4|29115.4|29122.4|29115.4|29109.9|29102.9|94
1620067800000|2021-05-03 18:50:00|29127.4|29120.4|29137.4|29130.4|29137.4|29130.4|29127.4|29120.4|107
1620068100000|2021-05-03 18:55:00|29132.4|29125.4|29132.4|29125.4|29132.4|29125.4|29127.4|29120.4|24
1620068400000|2021-05-03 19:00:00|29129.9|29122.9|29122.4|29115.4|29132.4|29125.4|29122.4|29115.4|30
1620068700000|2021-05-03 19:05:00|29117.4|29110.4|29122.4|29115.4|29129.9|29122.9|29112.4|29105.4|53
1620069000000|2021-05-03 19:10:00|29124.9|29117.9|29114.9|29107.9|29124.9|29117.9|29114.9|29107.9|16
1620069300000|2021-05-03 19:15:00|29117.4|29110.4|29102.4|29095.4|29117.4|29110.4|29097.4|29090.4|70
1620069600000|2021-05-03 19:20:00|29097.4|29090.4|29097.4|29090.4|29107.4|29100.4|29097.4|29090.4|22
1620069900000|2021-05-03 19:25:00|29102.4|29095.4|29087.4|29080.4|29102.4|29095.4|29087.4|29080.4|68
1620070200000|2021-05-03 19:30:00|29082.4|29075.4|29077.4|29070.4|29084.9|29077.9|29072.4|29065.4|63
1620070500000|2021-05-03 19:35:00|29082.4|29075.4|29072.4|29065.4|29082.4|29075.4|29072.4|29065.4|36
1620070800000|2021-05-03 19:40:00|29074.9|29067.9|29072.4|29065.4|29077.4|29070.4|29072.4|29065.4|63
1620071100000|2021-05-03 19:45:00|||||||||41
1620071400000|2021-05-03 19:50:00|29077.4|29070.4|29052.4|29045.4|29077.4|29070.4|29047.4|29040.4|165
1620071700000|2021-05-03 19:55:00|29054.9|29047.9|29104.9|29097.9|29112.4|29105.4|29054.9|29047.9|511
1620072000000|2021-05-03 20:00:00|29107.4|29100.4|29102.4|29095.4|29107.4|29100.4|29092.4|29085.4|72
1620072300000|2021-05-03 20:05:00|29099.9|29092.9|29092.4|29085.4|29099.9|29092.9|29092.4|29085.4|21
1620072600000|2021-05-03 20:10:00|29089.9|29082.9|29081.4|29066.4|29089.9|29082.9|29077.4|29066.4|17
1620072900000|2021-05-03 20:15:00|29083.9|29068.9|29083.9|29068.9|29083.9|29068.9|29081.4|29066.4|3
1620073800000|2021-05-03 20:30:00|29081.4|29066.4|29081.4|29066.4|29081.4|29066.4|29081.4|29066.4|1
1620074100000|2021-05-03 20:35:00|29078.9|29063.9|29078.9|29063.9|29078.9|29063.9|29078.9|29063.9|6
1620074400000|2021-05-03 20:40:00|29076.4|29061.4|29078.9|29063.9|29078.9|29063.9|29076.4|29061.4|2
1620074700000|2021-05-03 20:45:00|29081.4|29066.4|29098.9|29083.9|29101.4|29086.4|29081.4|29066.4|29
1620075000000|2021-05-03 20:50:00|29096.4|29081.4|29093.9|29078.9|29096.4|29081.4|29093.9|29078.9|8
1620075300000|2021-05-03 20:55:00|29096.4|29081.4|29098.4|29068.4|29098.8|29081.4|29083.9|29066.4|23
1620075600000|2021-05-03 21:00:00|29098.3|29068.3|29095.1|29065.1|29099.7|29069.7|29095.1|29065.1|0
1620075900000|2021-05-03 21:05:00|29097.8|29067.8|29096.6|29066.6|29097.8|29067.8|29090.8|29060.8|0
1620076200000|2021-05-03 21:10:00|29097.7|29067.7|29096.4|29066.4|29097.7|29067.7|29096.4|29066.4|0
1620076500000|2021-05-03 21:15:00|29097.3|29067.3|29096.4|29066.4|29097.7|29067.7|29096.4|29066.4|0
1620076800000|2021-05-03 21:20:00|29096.9|29066.9|29097|29067|29098.5|29068.5|29095.9|29065.9|0
1620077100000|2021-05-03 21:25:00|29097.9|29067.9|29096.8|29066.8|29098.6|29068.6|29096.4|29066.4|0
1620077400000|2021-05-03 21:30:00|29096.7|29066.7|29096.5|29066.5|29096.7|29066.7|29096.5|29066.5|0
1620077700000|2021-05-03 21:35:00|29096|29066|29094.9|29064.9|29096|29066|29094.9|29064.9|0
1620078000000|2021-05-03 21:40:00|29096|29066|29096|29066|29096|29066|29096|29066|0
1620078300000|2021-05-03 21:45:00|29094.9|29064.9|29094.1|29064.1|29094.9|29064.9|29094|29064|0
1620078600000|2021-05-03 21:50:00|29095.1|29065.1|29095.5|29065.5|29095.9|29065.9|29094.7|29064.7|0
1620078900000|2021-05-03 21:55:00|29095.6|29065.6|29096.4|29066.4|29096.6|29066.6|29095.6|29065.6|0
1620079200000|2021-05-03 22:00:00|29100.9|29070.9|29086.4|29071.4|29106.4|29081.4|29086.4|29063.6|6
1620079500000|2021-05-03 22:05:00|29083.9|29068.9|29083.9|29068.9|29083.9|29068.9|29083.9|29068.9|0
1620079800000|2021-05-03 22:10:00|29081.4|29066.4|29078.9|29063.9|29081.4|29066.4|29078.9|29063.9|2
1620080700000|2021-05-03 22:25:00|29076.4|29061.4|29078.9|29063.9|29078.9|29063.9|29076.4|29061.4|0
1620081000000|2021-05-03 22:30:00|29076.4|29061.4|29078.9|29063.9|29078.9|29063.9|29076.4|29061.4|0
1620082200000|2021-05-03 22:50:00|29076.4|29061.4|29071.4|29056.4|29076.4|29061.4|29071.4|29056.4|6
1620082500000|2021-05-03 22:55:00|29073.9|29058.9|29073.9|29058.9|29073.9|29058.9|29071.4|29056.4|8
1620082800000|2021-05-03 23:00:00|29071.4|29056.4|29073.9|29058.9|29073.9|29058.9|29071.4|29056.4|0
1620083100000|2021-05-03 23:05:00|29071.4|29056.4|29063.9|29048.9|29073.9|29058.9|29063.9|29048.9|1
1620083400000|2021-05-03 23:10:00|29066.4|29051.4|29076.4|29061.4|29076.4|29061.4|29066.4|29051.4|0
1620083700000|2021-05-03 23:15:00|29068.9|29053.9|29076.3|29061.3|29076.3|29061.3|29063.8|29048.8|17
1620084000000|2021-05-03 23:20:00|29078.8|29063.8|29071.3|29056.3|29081.3|29066.3|29063.8|29048.8|23
1620084300000|2021-05-03 23:25:00|29076.3|29061.3|29073.8|29058.8|29081.3|29066.3|29073.8|29058.8|15
1620084600000|2021-05-03 23:30:00|29071.3|29056.3|29059.8|29052.8|29072.3|29065.3|29049.8|29042.8|4490
1620084900000|2021-05-03 23:35:00|29057.3|29050.3|29074.8|29067.8|29074.8|29067.8|29057.3|29050.3|8
1620085200000|2021-05-03 23:40:00|29077.3|29070.3|29077.3|29070.3|29077.3|29070.3|29069.8|29062.8|25
1620085500000|2021-05-03 23:45:00|29079.8|29072.8|29067.3|29060.3|29079.8|29072.8|29057.3|29050.3|45
1620085800000|2021-05-03 23:50:00|29072.3|29065.3|29064.8|29057.8|29074.8|29067.8|29064.8|29057.8|46
1620086100000|2021-05-03 23:55:00|29062.3|29055.3|29069.8|29062.8|29074.8|29067.8|29062.3|29055.3|27
1620086400000|2021-05-04 00:00:00|29072.3|29065.3|29092.3|29085.3|29102.3|29095.3|29072.3|29065.3|141
1620086700000|2021-05-04 00:05:00|29089.8|29082.8|29072.3|29065.3|29089.8|29082.8|29067.3|29060.3|125
1620087000000|2021-05-04 00:10:00|29074.8|29067.8|29102.3|29095.3|29112.3|29105.3|29074.8|29067.8|143
1620087300000|2021-05-04 00:15:00|29099.8|29092.8|29089.8|29082.8|29112.3|29105.3|29087.3|29080.3|79
1620087600000|2021-05-04 00:20:00|29092.3|29085.3|29087.3|29080.3|29097.3|29090.3|29067.3|29060.3|90
1620087900000|2021-05-04 00:25:00|29089.8|29082.8|29084.8|29077.8|29089.8|29082.8|29074.8|29067.8|50
1620088200000|2021-05-04 00:30:00|29082.3|29075.3|29059.8|29052.8|29089.8|29082.8|29057.3|29050.3|49
1620088500000|2021-05-04 00:35:00|29057.3|29050.3|29069.8|29062.8|29074.8|29067.8|29052.3|29045.3|58
1620088800000|2021-05-04 00:40:00|29067.3|29060.3|29057.3|29050.3|29067.3|29060.3|29052.3|29045.3|37
1620089100000|2021-05-04 00:45:00|29067.3|29060.3|29064.8|29057.8|29072.3|29065.3|29057.3|29050.3|60
1620089400000|2021-05-04 00:50:00|29062.3|29055.3|29059.8|29052.8|29067.3|29060.3|29057.3|29050.3|14
1620089700000|2021-05-04 00:55:00|29057.3|29050.3|29064.8|29057.8|29067.3|29060.3|29057.3|29050.3|20
1620090000000|2021-05-04 01:00:00|29062.3|29055.3|29072.3|29065.3|29077.3|29070.3|29059.8|29052.8|23
1620090300000|2021-05-04 01:05:00|29069.8|29062.8|29074.8|29067.8|29077.3|29070.3|29067.3|29060.3|50
1620090600000|2021-05-04 01:10:00|29072.3|29065.3|29069.8|29062.8|29084.8|29077.8|29064.8|29057.8|85
1620090900000|2021-05-04 01:15:00|29072.3|29065.3|29062.3|29055.3|29077.3|29070.3|29062.3|29055.3|5
1620091200000|2021-05-04 01:20:00|29064.8|29057.8|29017.3|29010.3|29064.8|29057.8|29012.3|29005.3|94
1620091500000|2021-05-04 01:25:00|29022.3|29015.3|29012.3|29005.3|29027.3|29020.3|29007.3|29000.3|43
1620091800000|2021-05-04 01:30:00|29014.8|29007.8|29054.8|29047.8|29059.8|29052.8|29012.3|29005.3|95
1620092100000|2021-05-04 01:35:00|29052.3|29045.3|29044.8|29037.8|29057.3|29050.3|29032.3|29025.3|39
1620092400000|2021-05-04 01:40:00|29042.3|29035.3|29024.8|29017.8|29042.3|29035.3|29017.3|29010.3|23
1620092700000|2021-05-04 01:45:00|29022.3|29015.3|29029.8|29022.8|29042.3|29035.3|29022.3|29015.3|20
1620093000000|2021-05-04 01:50:00|29032.3|29025.3|29029.8|29022.8|29042.3|29035.3|29029.8|29022.8|29
1620093300000|2021-05-04 01:55:00|29032.3|29025.3|29024.8|29017.8|29032.3|29025.3|29022.3|29015.3|13
1620093600000|2021-05-04 02:00:00|29022.3|29015.3|29029.8|29022.8|29042.3|29035.3|29017.3|29010.3|38
1620093900000|2021-05-04 02:05:00|29027.3|29020.3|29029.8|29022.8|29042.3|29035.3|29024.8|29017.8|22
1620094200000|2021-05-04 02:10:00|29027.3|29020.3|29019.8|29012.8|29034.8|29027.8|29017.3|29010.3|18
1620094500000|2021-05-04 02:15:00|29017.3|29010.3|29029.8|29022.8|29029.8|29022.8|29014.8|29007.8|37
1620094800000|2021-05-04 02:20:00|29032.3|29025.3|29019.8|29012.8|29032.3|29025.3|29012.3|29005.3|14
1620095100000|2021-05-04 02:25:00|29022.3|29015.3|29029.8|29022.8|29034.8|29027.8|29014.8|29007.8|21
1620095400000|2021-05-04 02:30:00|29027.3|29020.3|29027.3|29020.3|29029.8|29022.8|29017.3|29010.3|21
1620095700000|2021-05-04 02:35:00|29029.8|29022.8|29024.8|29017.8|29029.8|29022.8|29017.3|29010.3|10
1620096000000|2021-05-04 02:40:00|29022.3|29015.3|29019.8|29012.8|29029.8|29022.8|29017.3|29010.3|5
1620096300000|2021-05-04 02:45:00|29022.3|29015.3|29032.3|29025.3|29032.3|29025.3|29014.8|29007.8|14
1620096600000|2021-05-04 02:50:00|29029.8|29022.8|29029.8|29022.8|29032.3|29025.3|29027.3|29020.3|4
1620096900000|2021-05-04 02:55:00|29032.3|29025.3|29039.8|29032.8|29044.8|29037.8|29029.8|29022.8|19
1620097200000|2021-05-04 03:00:00|29042.3|29035.3|29032.3|29025.3|29042.3|29035.3|29032.3|29025.3|2
1620097500000|2021-05-04 03:05:00|29037.3|29030.3|29037.3|29030.3|29042.3|29035.3|29037.3|29030.3|25
1620097800000|2021-05-04 03:10:00|29039.8|29032.8|29032.3|29025.3|29042.3|29035.3|29032.3|29025.3|6
1620098100000|2021-05-04 03:15:00|29034.8|29027.8|29022.3|29015.3|29034.8|29027.8|29022.3|29015.3|15
1620098400000|2021-05-04 03:20:00|29024.8|29017.8|29027.3|29020.3|29032.3|29025.3|29017.3|29010.3|20
1620098700000|2021-05-04 03:25:00|29029.8|29022.8|29039.8|29032.8|29042.3|29035.3|29027.3|29020.3|7
1620099000000|2021-05-04 03:30:00|29042.3|29035.3|29052.3|29045.3|29052.3|29045.3|29037.3|29030.3|68
1620099300000|2021-05-04 03:35:00|29049.8|29042.8|29054.8|29047.8|29059.8|29052.8|29044.8|29037.8|41
1620099600000|2021-05-04 03:40:00|29057.3|29050.3|29057.3|29050.3|29062.3|29055.3|29052.3|29045.3|30
1620099900000|2021-05-04 03:45:00|29054.8|29047.8|29047.3|29040.3|29062.3|29055.3|29047.3|29040.3|18
1620100200000|2021-05-04 03:50:00|29044.8|29037.8|29042.3|29035.3|29052.3|29045.3|29042.3|29035.3|5
1620100500000|2021-05-04 03:55:00|29039.8|29032.8|29049.8|29042.8|29052.3|29045.3|29037.3|29030.3|33
1620100800000|2021-05-04 04:00:00|29052.3|29045.3|29059.8|29052.8|29062.3|29055.3|29052.3|29045.3|7
1620101100000|2021-05-04 04:05:00|29057.3|29050.3|29054.8|29047.8|29057.3|29050.3|29042.3|29035.3|11
1620101400000|2021-05-04 04:10:00|29052.3|29045.3|29047.3|29040.3|29054.8|29047.8|29047.3|29040.3|3
1620101700000|2021-05-04 04:15:00|29044.8|29037.8|29044.8|29037.8|29049.8|29042.8|29039.8|29032.8|2
1620102000000|2021-05-04 04:20:00|29047.3|29040.3|29049.8|29042.8|29049.8|29042.8|29044.8|29037.8|2
1620102300000|2021-05-04 04:25:00|29052.3|29045.3|29047.3|29040.3|29052.3|29045.3|29044.8|29037.8|2
1620102600000|2021-05-04 04:30:00|29049.8|29042.8|29059.8|29052.8|29062.3|29055.3|29049.8|29042.8|17
1620102900000|2021-05-04 04:35:00|29062.3|29055.3|29049.8|29042.8|29062.3|29055.3|29049.8|29042.8|4
1620103200000|2021-05-04 04:40:00|29047.3|29040.3|29057.3|29050.3|29057.3|29050.3|29047.3|29040.3|2
1620103500000|2021-05-04 04:45:00|29062.3|29055.3|29062.3|29055.3|29062.3|29055.3|29062.3|29055.3|12
1620103800000|2021-05-04 04:50:00|29064.8|29057.8|29062.3|29055.3|29067.3|29060.3|29062.3|29055.3|6
1620104100000|2021-05-04 04:55:00|29059.8|29052.8|29057.3|29050.3|29059.8|29052.8|29052.3|29045.3|47
1620104400000|2021-05-04 05:00:00|29054.8|29047.8|29057.3|29050.3|29062.3|29055.3|29052.3|29045.3|55
1620104700000|2021-05-04 05:05:00|29059.8|29052.8|29067.3|29060.3|29069.8|29062.8|29059.8|29052.8|33
1620105000000|2021-05-04 05:10:00|29062.3|29055.3|29054.8|29047.8|29062.3|29055.3|29049.8|29042.8|37
1620105300000|2021-05-04 05:15:00|29057.3|29050.3|29064.8|29057.8|29067.3|29060.3|29057.3|29050.3|3
1620105600000|2021-05-04 05:20:00|29062.3|29055.3|29059.8|29052.8|29069.8|29062.8|29057.3|29050.3|19
1620105900000|2021-05-04 05:25:00|29057.3|29050.3|29067.3|29060.3|29072.3|29065.3|29057.3|29050.3|7
1620106200000|2021-05-04 05:30:00|29069.8|29062.8|29062.3|29055.3|29074.8|29067.8|29059.8|29052.8|11
1620106500000|2021-05-04 05:35:00|29064.8|29057.8|29069.8|29062.8|29072.3|29065.3|29062.3|29055.3|23
1620106800000|2021-05-04 05:40:00|29072.3|29065.3|29077.3|29070.3|29082.3|29075.3|29072.3|29065.3|16
1620107100000|2021-05-04 05:45:00|29079.8|29072.8|29082.3|29075.3|29084.8|29077.8|29077.3|29070.3|20
1620107400000|2021-05-04 05:50:00|29084.8|29077.8|29084.8|29077.8|29087.3|29080.3|29082.3|29075.3|11
1620107700000|2021-05-04 05:55:00|29087.3|29080.3|29069.8|29062.8|29087.3|29080.3|29069.8|29062.8|64
1620108000000|2021-05-04 06:00:00|29074.8|29067.8|29084.8|29077.8|29087.3|29080.3|29067.3|29060.3|25
1620108300000|2021-05-04 06:05:00|29087.3|29080.3|29099.8|29092.8|29102.3|29095.3|29084.8|29077.8|93
1620108600000|2021-05-04 06:10:00|29097.3|29090.3|29089.8|29082.8|29102.3|29095.3|29087.3|29080.3|40
1620108900000|2021-05-04 06:15:00|29087.3|29080.3|29092.3|29085.3|29094.8|29087.8|29082.3|29075.3|4
1620109200000|2021-05-04 06:20:00|29087.3|29080.3|29084.8|29077.8|29087.3|29080.3|29077.3|29070.3|6
1620109500000|2021-05-04 06:25:00|29082.3|29075.3|29087.3|29080.3|29094.8|29087.8|29082.3|29075.3|23
1620109800000|2021-05-04 06:30:00|29089.8|29082.8|29092.3|29085.3|29092.3|29085.3|29082.3|29075.3|18
1620110100000|2021-05-04 06:35:00|29094.8|29087.8|29087.3|29080.3|29094.8|29087.8|29087.3|29080.3|15
1620110400000|2021-05-04 06:40:00|29084.8|29077.8|29084.8|29077.8|29087.3|29080.3|29082.3|29075.3|18
1620110700000|2021-05-04 06:45:00|29087.3|29080.3|29082.3|29075.3|29087.3|29080.3|29079.8|29072.8|7
1620111000000|2021-05-04 06:50:00|29079.8|29072.8|29077.3|29070.3|29082.3|29075.3|29077.3|29070.3|7
1620111300000|2021-05-04 06:55:00|29082.3|29075.3|29082.3|29075.3|29082.3|29075.3|29079.8|29072.8|54
1620111600000|2021-05-04 07:00:00|29094.8|29087.8|29102.3|29095.3|29127.3|29120.3|29092.3|29085.3|168
1620111900000|2021-05-04 07:05:00|29104.8|29097.8|29127.3|29120.3|29129.8|29122.8|29092.3|29085.3|132
1620112200000|2021-05-04 07:10:00|29129.8|29122.8|29142.3|29135.3|29142.3|29135.3|29127.3|29120.3|134
1620112500000|2021-05-04 07:15:00|29139.8|29132.8|29142.3|29135.3|29152.3|29145.3|29137.3|29130.3|82
1620112800000|2021-05-04 07:20:00|29144.8|29137.8|29112.3|29105.3|29147.3|29140.3|29107.3|29100.3|121
1620113100000|2021-05-04 07:25:00|29109.8|29102.8|29112.3|29105.3|29117.3|29110.3|29094.8|29087.8|29
1620113400000|2021-05-04 07:30:00|29109.8|29102.8|29084.8|29077.8|29117.3|29110.3|29084.8|29077.8|50
1620113700000|2021-05-04 07:35:00|29087.3|29080.3|29067.3|29060.3|29092.3|29085.3|29064.8|29057.8|120
1620114000000|2021-05-04 07:40:00|29064.8|29057.8|29062.3|29055.3|29067.3|29060.3|29054.8|29047.8|81
1620114300000|2021-05-04 07:45:00|29059.8|29052.8|29059.8|29052.8|29062.3|29055.3|29044.8|29037.8|67
1620114600000|2021-05-04 07:50:00|29057.3|29050.3|29067.3|29060.3|29067.3|29060.3|29052.3|29045.3|25
1620114900000|2021-05-04 07:55:00|29069.8|29062.8|29077.3|29070.3|29079.8|29072.8|29067.3|29060.3|30
1620115200000|2021-05-04 08:00:00|29072.3|29065.3|29059.8|29052.8|29072.3|29065.3|29047.3|29040.3|47
1620115500000|2021-05-04 08:05:00|29062.3|29055.3|29067.3|29060.3|29069.8|29062.8|29057.3|29050.3|23
1620115800000|2021-05-04 08:10:00|29064.8|29057.8|29049.8|29042.8|29067.3|29060.3|29047.3|29040.3|10
1620116100000|2021-05-04 08:15:00|29047.3|29040.3|29052.3|29045.3|29052.3|29045.3|29037.3|29030.3|33
1620116400000|2021-05-04 08:20:00|29049.8|29042.8|29077.3|29070.3|29079.8|29072.8|29049.8|29042.8|9
1620116700000|2021-05-04 08:25:00|29074.8|29067.8|29062.3|29055.3|29074.8|29067.8|29062.3|29055.3|35
1620117000000|2021-05-04 08:30:00|29064.8|29057.8|29047.3|29040.3|29067.3|29060.3|29047.3|29040.3|19
1620117300000|2021-05-04 08:35:00|29049.8|29042.8|29037.3|29030.3|29052.3|29045.3|29024.8|29017.8|50
1620117600000|2021-05-04 08:40:00|29034.8|29027.8|29037.3|29030.3|29042.3|29035.3|29027.3|29020.3|51
1620117900000|2021-05-04 08:45:00|29039.8|29032.8|29034.8|29027.8|29042.3|29035.3|29034.8|29027.8|9
1620118200000|2021-05-04 08:50:00|29037.3|29030.3|29052.3|29045.3|29054.8|29047.8|29037.3|29030.3|31
1620118500000|2021-05-04 08:55:00|29054.8|29047.8|29062.3|29055.3|29069.8|29062.8|29052.3|29045.3|31
1620118800000|2021-05-04 09:00:00|29059.8|29052.8|29032.3|29025.3|29062.3|29055.3|29032.3|29025.3|54
1620119100000|2021-05-04 09:05:00|29034.8|29027.8|29039.8|29032.8|29047.3|29040.3|29029.8|29022.8|83
1620119400000|2021-05-04 09:10:00|29037.3|29030.3|29044.8|29037.8|29047.3|29040.3|29034.8|29027.8|19
1620119700000|2021-05-04 09:15:00|29042.3|29035.3|29037.3|29030.3|29042.3|29035.3|29029.8|29022.8|18
1620120000000|2021-05-04 09:20:00|29034.8|29027.8|29042.3|29035.3|29042.3|29035.3|29032.3|29025.3|21
1620120300000|2021-05-04 09:25:00|29039.8|29032.8|29037.3|29030.3|29042.3|29035.3|29034.8|29027.8|11
1620120600000|2021-05-04 09:30:00|29039.8|29032.8|29047.3|29040.3|29047.3|29040.3|29039.8|29032.8|19
1620120900000|2021-05-04 09:35:00|29044.8|29037.8|29057.3|29050.3|29057.3|29050.3|29044.8|29037.8|25
1620121200000|2021-05-04 09:40:00|29059.8|29052.8|29064.8|29057.8|29072.3|29065.3|29054.8|29047.8|34
1620121500000|2021-05-04 09:45:00|29062.3|29055.3|29067.3|29060.3|29069.8|29062.8|29057.3|29050.3|18
1620121800000|2021-05-04 09:50:00|29069.8|29062.8|29074.8|29067.8|29082.3|29075.3|29069.8|29062.8|43
1620122100000|2021-05-04 09:55:00|29072.3|29065.3|29069.8|29062.8|29077.3|29070.3|29069.8|29062.8|16
1620122400000|2021-05-04 10:00:00|29072.3|29065.3|29077.3|29070.3|29077.3|29070.3|29072.3|29065.3|16
1620122700000|2021-05-04 10:05:00|29079.8|29072.8|29082.3|29075.3|29092.3|29085.3|29077.3|29070.3|48
1620123000000|2021-05-04 10:10:00|29084.8|29077.8|29097.3|29090.3|29097.3|29090.3|29082.3|29075.3|51
1620123300000|2021-05-04 10:15:00|29099.8|29092.8|29097.3|29090.3|29112.3|29105.3|29097.3|29090.3|40
1620123600000|2021-05-04 10:20:00|29094.8|29087.8|29094.8|29087.8|29102.3|29095.3|29087.3|29080.3|31
1620123900000|2021-05-04 10:25:00|29097.3|29090.3|29099.8|29092.8|29102.3|29095.3|29092.3|29085.3|20
1620124200000|2021-05-04 10:30:00|29102.3|29095.3|29102.3|29095.3|29102.3|29095.3|29092.3|29085.3|18
1620124500000|2021-05-04 10:35:00|29104.8|29097.8|29092.3|29085.3|29107.3|29100.3|29092.3|29085.3|22
1620124800000|2021-05-04 10:40:00|29089.8|29082.8|29084.8|29077.8|29092.3|29085.3|29082.3|29075.3|35
1620125100000|2021-05-04 10:45:00|29087.3|29080.3|29082.3|29075.3|29089.8|29082.8|29082.3|29075.3|6
1620125400000|2021-05-04 10:50:00|29084.8|29077.8|29092.3|29085.3|29097.3|29090.3|29084.8|29077.8|9
1620125700000|2021-05-04 10:55:00|29097.3|29090.3|29107.3|29100.3|29112.3|29105.3|29097.3|29090.3|45
1620126000000|2021-05-04 11:00:00|29109.8|29102.8|29114.8|29107.8|29122.3|29115.3|29109.8|29102.8|54
1620126300000|2021-05-04 11:05:00|29117.3|29110.3|29107.3|29100.3|29122.3|29115.3|29107.3|29100.3|50
1620126600000|2021-05-04 11:10:00|29109.8|29102.8|29102.3|29095.3|29112.3|29105.3|29102.3|29095.3|47
1620126900000|2021-05-04 11:15:00|29097.3|29090.3|29097.3|29090.3|29102.3|29095.3|29094.8|29087.8|83
1620127200000|2021-05-04 11:20:00|29094.8|29087.8|29092.3|29085.3|29102.3|29095.3|29089.8|29082.8|16
1620127500000|2021-05-04 11:25:00|29094.8|29087.8|29102.3|29095.3|29104.8|29097.8|29092.3|29085.3|35
1620127800000|2021-05-04 11:30:00|29099.8|29092.8|29077.3|29070.3|29102.3|29095.3|29074.8|29067.8|25
1620128100000|2021-05-04 11:35:00|29074.8|29067.8|29037.3|29030.3|29074.8|29067.8|29037.3|29030.3|80
1620128400000|2021-05-04 11:40:00|29034.8|29027.8|28957.3|28950.3|29034.8|29027.8|28899.8|28892.8|1253
1620128700000|2021-05-04 11:45:00|28954.8|28947.8|28934.8|28927.8|28957.3|28950.3|28912.3|28905.3|254
1620129000000|2021-05-04 11:50:00|28932.3|28925.3|28977.3|28970.3|28982.3|28975.3|28919.8|28912.8|204
1620129300000|2021-05-04 11:55:00|28982.3|28975.3|28962.3|28955.3|28982.3|28975.3|28959.8|28952.8|326
1620129600000|2021-05-04 12:00:00|28964.8|28957.8|28954.8|28947.8|28967.3|28960.3|28949.8|28942.8|137
1620129900000|2021-05-04 12:05:00|28952.3|28945.3|28927.3|28920.3|28954.8|28947.8|28927.3|28920.3|78
1620130200000|2021-05-04 12:10:00|28929.8|28922.8|28904.8|28897.8|28929.8|28922.8|28892.3|28885.3|155
1620130500000|2021-05-04 12:15:00|28902.3|28895.3|28902.3|28895.3|28912.3|28905.3|28882.3|28875.3|176
1620130800000|2021-05-04 12:20:00|28899.8|28892.8|28879.8|28872.8|28899.8|28892.8|28877.3|28870.3|115
1620131100000|2021-05-04 12:25:00|28882.3|28875.3|28882.3|28875.3|28882.3|28875.3|28847.3|28840.3|200
1620131400000|2021-05-04 12:30:00|28879.8|28872.8|28912.3|28905.3|28912.3|28905.3|28874.8|28867.8|120
1620131700000|2021-05-04 12:35:00|28909.8|28902.8|28897.3|28890.3|28914.8|28907.8|28889.8|28882.8|43
1620132000000|2021-05-04 12:40:00|28894.8|28887.8|28867.3|28860.3|28894.8|28887.8|28864.8|28857.8|89
1620132300000|2021-05-04 12:45:00|28864.8|28857.8|28887.3|28880.3|28889.8|28882.8|28854.8|28847.8|94
1620132600000|2021-05-04 12:50:00|28884.8|28877.8|28892.3|28885.3|28897.3|28890.3|28877.3|28870.3|62
1620132900000|2021-05-04 12:55:00|28894.8|28887.8|28884.8|28877.8|28897.3|28890.3|28879.8|28872.8|54
1620133200000|2021-05-04 13:00:00|28882.3|28875.3|28867.3|28860.3|28887.3|28880.3|28857.3|28850.3|82
1620133500000|2021-05-04 13:05:00|28869.8|28862.8|28842.3|28835.3|28869.8|28862.8|28822.3|28815.3|274
1620133800000|2021-05-04 13:10:00|28839.8|28832.8|28869.8|28862.8|28872.3|28865.3|28839.8|28832.8|50
1620134100000|2021-05-04 13:15:00|28872.3|28865.3|28867.3|28860.3|28874.8|28867.8|28862.3|28855.3|21
1620134400000|2021-05-04 13:20:00|28864.8|28857.8|28859.8|28852.8|28869.8|28862.8|28852.3|28845.3|46
1620134700000|2021-05-04 13:25:00|28862.3|28855.3|28902.3|28895.3|28902.3|28895.3|28859.8|28852.8|43
1620135000000|2021-05-04 13:30:00|28899.8|28892.8|28937.3|28930.3|28944.8|28937.8|28897.3|28890.3|580
1620135300000|2021-05-04 13:35:00|28929.8|28922.8|28937.3|28930.3|28954.8|28947.8|28927.3|28920.3|370
1620135600000|2021-05-04 13:40:00|28939.8|28932.8|28867.3|28860.3|28942.3|28935.3|28867.3|28860.3|308
1620135900000|2021-05-04 13:45:00|28864.8|28857.8|28814.8|28807.8|28867.3|28860.3|28807.3|28800.3|331
1620136200000|2021-05-04 13:50:00|28812.3|28805.3|28782.3|28775.3|28817.3|28810.3|28772.3|28765.3|319
1620136500000|2021-05-04 13:55:00|28777.3|28770.3|28757.3|28750.3|28784.8|28777.8|28749.8|28742.8|216
1620136800000|2021-05-04 14:00:00|28747.3|28740.3|28717.3|28710.3|28754.8|28747.8|28712.3|28705.3|572
1620137100000|2021-05-04 14:05:00|28714.8|28707.8|28732.3|28725.3|28752.3|28745.3|28694.8|28687.8|287
1620137400000|2021-05-04 14:10:00|28729.8|28722.8|28687.3|28680.3|28729.8|28722.8|28672.3|28665.3|688
1620137700000|2021-05-04 14:15:00|28684.8|28677.8|28752.3|28745.3|28752.3|28745.3|28637.3|28630.3|928
1620138000000|2021-05-04 14:20:00|28749.8|28742.8|28722.3|28715.3|28749.8|28742.8|28717.3|28710.3|186
1620138300000|2021-05-04 14:25:00|28719.8|28712.8|28729.8|28722.8|28747.3|28740.3|28712.3|28705.3|233
1620138600000|2021-05-04 14:30:00|28727.3|28720.3|28672.3|28665.3|28727.3|28720.3|28667.3|28660.3|191
1620138900000|2021-05-04 14:35:00|28674.8|28667.8|28742.3|28735.3|28742.3|28735.3|28667.3|28660.3|257
1620139200000|2021-05-04 14:40:00|28744.8|28737.8|28712.3|28705.3|28747.3|28740.3|28712.3|28705.3|172
1620139500000|2021-05-04 14:45:00|28709.8|28702.8|28667.3|28660.3|28717.3|28710.3|28659.8|28652.8|263
1620139800000|2021-05-04 14:50:00|28664.8|28657.8|28662.3|28655.3|28667.3|28660.3|28639.8|28632.8|242
1620140100000|2021-05-04 14:55:00|28659.8|28652.8|28637.3|28630.3|28682.3|28675.3|28637.3|28630.3|201
1620140400000|2021-05-04 15:00:00|28632.3|28625.3|28652.3|28645.3|28672.3|28665.3|28607.3|28600.3|246
1620140700000|2021-05-04 15:05:00|28654.8|28647.8|28662.3|28655.3|28669.8|28662.8|28617.3|28610.3|119
1620141000000|2021-05-04 15:10:00|28659.8|28652.8|28597.3|28590.3|28662.3|28655.3|28594.8|28587.8|328
1620141300000|2021-05-04 15:15:00|28592.3|28585.3|28627.3|28620.3|28632.3|28625.3|28589.8|28582.8|199
1620141600000|2021-05-04 15:20:00|28629.8|28622.8|28632.3|28625.3|28647.3|28640.3|28612.3|28605.3|167
1620141900000|2021-05-04 15:25:00|28627.3|28620.3|28652.3|28645.3|28654.8|28647.8|28612.3|28605.3|290
1620142200000|2021-05-04 15:30:00|28649.8|28642.8|28662.3|28655.3|28687.3|28680.3|28647.3|28640.3|403
1620142500000|2021-05-04 15:35:00|28659.8|28652.8|28662.3|28655.3|28679.8|28672.8|28657.3|28650.3|172
1620142800000|2021-05-04 15:40:00|28667.3|28660.3|28647.3|28640.3|28667.3|28660.3|28637.3|28630.3|163
1620143100000|2021-05-04 15:45:00|28652.3|28645.3|28632.3|28625.3|28652.3|28645.3|28617.3|28610.3|123
1620143400000|2021-05-04 15:50:00|28634.8|28627.8|28609.8|28602.8|28634.8|28627.8|28607.3|28600.3|113
1620143700000|2021-05-04 15:55:00|28607.3|28600.3|28602.3|28595.3|28612.3|28605.3|28587.3|28580.3|234
1620144000000|2021-05-04 16:00:00|28599.8|28592.8|28622.3|28615.3|28637.3|28630.3|28597.3|28590.3|209
1620144300000|2021-05-04 16:05:00|28619.8|28612.8|28647.3|28640.3|28647.3|28640.3|28607.3|28600.3|86
1620144600000|2021-05-04 16:10:00|28649.8|28642.8|28672.3|28665.3|28677.3|28670.3|28649.8|28642.8|204
1620144900000|2021-05-04 16:15:00|28669.8|28662.8|28672.3|28665.3|28677.3|28670.3|28657.3|28650.3|111
1620145200000|2021-05-04 16:20:00|28674.8|28667.8|28652.3|28645.3|28677.3|28670.3|28652.3|28645.3|113
1620145500000|2021-05-04 16:25:00|28649.8|28642.8|28657.3|28650.3|28667.3|28660.3|28647.3|28640.3|43
1620145800000|2021-05-04 16:30:00|28654.8|28647.8|28639.8|28632.8|28657.3|28650.3|28632.3|28625.3|51
1620146100000|2021-05-04 16:35:00|28642.3|28635.3|28657.3|28650.3|28662.3|28655.3|28642.3|28635.3|114
1620146400000|2021-05-04 16:40:00|28652.3|28645.3|28637.3|28630.3|28654.8|28647.8|28632.3|28625.3|45
1620146700000|2021-05-04 16:45:00|28632.3|28625.3|28637.3|28630.3|28642.3|28635.3|28622.3|28615.3|63
1620147000000|2021-05-04 16:50:00|28634.8|28627.8|28647.3|28640.3|28657.3|28650.3|28632.3|28625.3|35
1620147300000|2021-05-04 16:55:00|28644.8|28637.8|28634.8|28627.8|28652.3|28645.3|28632.3|28625.3|21
1620147600000|2021-05-04 17:00:00|28632.3|28625.3|28649.8|28642.8|28657.3|28650.3|28622.3|28615.3|87
1620147900000|2021-05-04 17:05:00|28647.3|28640.3|28637.3|28630.3|28652.3|28645.3|28627.3|28620.3|83
1620148200000|2021-05-04 17:10:00|28642.3|28635.3|28662.3|28655.3|28664.8|28657.8|28637.3|28630.3|81
1620148500000|2021-05-04 17:15:00|28664.8|28657.8|28647.3|28640.3|28672.3|28665.3|28647.3|28640.3|101
1620148800000|2021-05-04 17:20:00|28652.3|28645.3|28652.3|28645.3|28662.3|28655.3|28647.3|28640.3|61
1620149100000|2021-05-04 17:25:00|28654.8|28647.8|28667.3|28660.3|28677.3|28670.3|28652.3|28645.3|60
1620149400000|2021-05-04 17:30:00|28664.8|28657.8|28672.3|28665.3|28677.3|28670.3|28657.3|28650.3|43
1620149700000|2021-05-04 17:35:00|28677.3|28670.3|28677.3|28670.3|28682.3|28675.3|28667.3|28660.3|78
1620150000000|2021-05-04 17:40:00|28679.8|28672.8|28667.3|28660.3|28679.8|28672.8|28659.8|28652.8|28
1620150300000|2021-05-04 17:45:00|28664.8|28657.8|28667.3|28660.3|28674.8|28667.8|28647.3|28640.3|151
1620150600000|2021-05-04 17:50:00|28664.8|28657.8|28657.3|28650.3|28664.8|28657.8|28647.3|28640.3|31
1620150900000|2021-05-04 17:55:00|28654.8|28647.8|28662.3|28655.3|28672.3|28665.3|28649.8|28642.8|52
1620151200000|2021-05-04 18:00:00|28657.3|28650.3|28657.3|28650.3|28659.8|28652.8|28644.8|28637.8|107
1620151500000|2021-05-04 18:05:00|28662.3|28655.3|28667.3|28660.3|28674.8|28667.8|28652.3|28645.3|44
1620151800000|2021-05-04 18:10:00|28669.8|28662.8|28697.3|28690.3|28697.3|28690.3|28662.3|28655.3|92
1620152100000|2021-05-04 18:15:00|28699.8|28692.8|28682.3|28675.3|28702.3|28695.3|28679.8|28672.8|50
1620152400000|2021-05-04 18:20:00|28679.8|28672.8|28682.3|28675.3|28687.3|28680.3|28667.3|28660.3|95
1620152700000|2021-05-04 18:25:00|28684.8|28677.8|28672.3|28665.3|28687.3|28680.3|28662.3|28655.3|91
1620153000000|2021-05-04 18:30:00|28669.8|28662.8|28692.3|28685.3|28697.3|28690.3|28669.8|28662.8|29
1620153300000|2021-05-04 18:35:00|28694.8|28687.8|28687.3|28680.3|28697.3|28690.3|28682.3|28675.3|33
1620153600000|2021-05-04 18:40:00|28689.8|28682.8|28697.3|28690.3|28699.8|28692.8|28682.3|28675.3|25
1620153900000|2021-05-04 18:45:00|28694.8|28687.8|28697.3|28690.3|28707.3|28700.3|28692.3|28685.3|58
1620154200000|2021-05-04 18:50:00|28702.3|28695.3|28692.3|28685.3|28702.3|28695.3|28692.3|28685.3|22
1620154500000|2021-05-04 18:55:00|28694.8|28687.8|28682.3|28675.3|28702.3|28695.3|28682.3|28675.3|70
1620154800000|2021-05-04 19:00:00|28677.3|28670.3|28702.3|28695.3|28712.3|28705.3|28662.3|28655.3|161
1620155100000|2021-05-04 19:05:00|28704.8|28697.8|28697.3|28690.3|28707.3|28700.3|28687.3|28680.3|50
1620155400000|2021-05-04 19:10:00|28702.3|28695.3|28697.3|28690.3|28712.3|28705.3|28692.3|28685.3|39
1620155700000|2021-05-04 19:15:00|28699.8|28692.8|28697.3|28690.3|28707.3|28700.3|28692.3|28685.3|34
1620156000000|2021-05-04 19:20:00|28694.8|28687.8|28684.8|28677.8|28697.3|28690.3|28677.3|28670.3|44
1620156300000|2021-05-04 19:25:00|28682.3|28675.3|28702.3|28695.3|28707.3|28700.3|28679.8|28672.8|44
1620156600000|2021-05-04 19:30:00|28697.3|28690.3|28717.3|28710.3|28722.3|28715.3|28689.8|28682.8|107
1620156900000|2021-05-04 19:35:00|28719.8|28712.8|28724.8|28717.8|28732.3|28725.3|28707.3|28700.3|111
1620157200000|2021-05-04 19:40:00|28727.3|28720.3|28704.8|28697.8|28727.3|28720.3|28699.8|28692.8|88
1620157500000|2021-05-04 19:45:00|28707.3|28700.3|28697.3|28690.3|28712.3|28705.3|28692.3|28685.3|77
1620157800000|2021-05-04 19:50:00|28707.3|28700.3|28727.3|28720.3|28742.3|28735.3|28707.3|28700.3|244
1620158100000|2021-05-04 19:55:00|28732.3|28725.3|28739.8|28732.8|28752.3|28745.3|28712.3|28705.3|421
1620158400000|2021-05-04 20:00:00|28737.3|28730.3|28724.8|28717.8|28744.8|28737.8|28717.3|28710.3|198
1620158700000|2021-05-04 20:05:00|28722.3|28715.3|28709.8|28702.8|28727.3|28720.3|28709.8|28702.8|29
1620159000000|2021-05-04 20:10:00|28707.3|28700.3|28711.3|28696.3|28712.3|28705.3|28707.3|28696.3|15
1620159300000|2021-05-04 20:15:00|28708.8|28693.8|28718.8|28703.8|28721.3|28706.3|28708.8|28693.8|16
1620159600000|2021-05-04 20:20:00|||||||||1
1620159900000|2021-05-04 20:25:00|28721.3|28706.3|28721.3|28706.3|28721.3|28706.3|28721.3|28706.3|0
1620160200000|2021-05-04 20:30:00|28726.3|28711.3|28733.8|28718.8|28733.8|28718.8|28713.8|28698.8|16
1620160500000|2021-05-04 20:35:00|28736.3|28721.3|28738.8|28723.8|28741.3|28726.3|28728.8|28713.8|20
1620161100000|2021-05-04 20:45:00|28736.3|28721.3|28713.8|28698.8|28736.3|28721.3|28711.3|28696.3|37
1620161400000|2021-05-04 20:50:00|28716.3|28701.3|28718.8|28703.8|28723.8|28708.8|28713.8|28698.8|10
1620161700000|2021-05-04 20:55:00|28721.3|28706.3|28722.3|28692.3|28722.5|28706.3|28711.3|28690|42
1620162000000|2021-05-04 21:00:00|28722.4|28692.4|28724.6|28694.6|28727.1|28697.1|28721.9|28691.9|0
1620162300000|2021-05-04 21:05:00|28724.2|28694.2|28724.5|28694.5|28725.4|28695.4|28723.9|28693.9|0
1620162600000|2021-05-04 21:10:00|28724.6|28694.6|28724|28694|28724.7|28694.7|28724|28694|0
1620162900000|2021-05-04 21:15:00|28724.1|28694.1|28723.8|28693.8|28724.6|28694.6|28723.8|28693.8|0
1620163200000|2021-05-04 21:20:00|28724|28694|28723.7|28693.7|28724.3|28694.3|28723.7|28693.7|0
1620163500000|2021-05-04 21:25:00|28723.8|28693.8|28723.8|28693.8|28724.3|28694.3|28723.8|28693.8|0
1620163800000|2021-05-04 21:30:00|28724.6|28694.6|28724.6|28694.6|28725.9|28695.9|28724.6|28694.6|0
1620164100000|2021-05-04 21:35:00|28724.5|28694.5|28728.9|28698.9|28728.9|28698.9|28724.2|28694.2|0
1620164400000|2021-05-04 21:40:00|28729.4|28699.4|28727.2|28697.2|28729.4|28699.4|28724|28694|0
1620164700000|2021-05-04 21:45:00|28727.3|28697.3|28731.2|28701.2|28731.5|28701.5|28727.3|28697.3|0
1620165000000|2021-05-04 21:50:00|28731|28701|28731.4|28701.4|28732.2|28702.2|28730.5|28700.5|0
1620165300000|2021-05-04 21:55:00|28731.7|28701.7|28733.4|28703.4|28733.4|28703.4|28731.1|28701.1|0
1620165600000|2021-05-04 22:00:00|28733.1|28703.1|28713.8|28698.8|28738.8|28723.8|28713.8|28698.8|30
1620165900000|2021-05-04 22:05:00|28711.3|28696.3|28698.8|28683.8|28711.3|28696.3|28688.8|28673.8|36
1620166200000|2021-05-04 22:10:00|28696.3|28681.3|28696.3|28681.3|28698.8|28683.8|28691.3|28676.3|9
1620166500000|2021-05-04 22:15:00|28701.3|28686.3|28706.3|28691.3|28706.3|28691.3|28701.3|28686.3|10
1620166800000|2021-05-04 22:20:00|28703.8|28688.8|28706.3|28691.3|28706.3|28691.3|28703.8|28688.8|1
1620167100000|2021-05-04 22:25:00|28711.3|28696.3|28708.8|28693.8|28711.3|28696.3|28708.8|28693.8|2
1620167400000|2021-05-04 22:30:00|28706.3|28691.3|28716.3|28701.3|28718.8|28703.8|28706.3|28691.3|5
1620167700000|2021-05-04 22:35:00|28718.8|28703.8|28723.8|28708.8|28723.8|28708.8|28716.3|28701.3|7
1620168000000|2021-05-04 22:40:00|28721.3|28706.3|28733.8|28718.8|28736.3|28721.3|28721.3|28706.3|13
1620168300000|2021-05-04 22:45:00|28738.8|28723.8|28728.8|28713.8|28738.8|28723.8|28726.3|28711.3|5
1620168600000|2021-05-04 22:50:00|28726.3|28711.3|28728.8|28713.8|28728.8|28713.8|28726.3|28711.3|1
1620168900000|2021-05-04 22:55:00|28731.3|28716.3|28736.3|28721.3|28736.3|28721.3|28731.3|28716.3|10
1620169200000|2021-05-04 23:00:00|28733.8|28718.8|28723.8|28708.8|28733.8|28718.8|28721.3|28706.3|6
1620169500000|2021-05-04 23:05:00|28726.3|28711.3|28731.3|28716.3|28731.3|28716.3|28726.3|28711.3|3
1620169800000|2021-05-04 23:10:00|28736.3|28721.3|28718.8|28703.8|28738.8|28723.8|28718.8|28703.8|31
1620170100000|2021-05-04 23:15:00|28716.3|28701.3|28701.3|28686.3|28718.8|28703.8|28701.3|28686.3|12
1620170400000|2021-05-04 23:20:00|||||||||1
1620170700000|2021-05-04 23:25:00|28696.3|28681.3|28701.3|28686.3|28701.3|28686.3|28691.3|28676.3|56
1620171000000|2021-05-04 23:30:00|28698.8|28683.8|28724.8|28717.8|28732.3|28725.3|28698.8|28683.8|7762
1620171300000|2021-05-04 23:35:00|28727.3|28720.3|28709.8|28702.8|28732.3|28725.3|28702.3|28695.3|87
1620171600000|2021-05-04 23:40:00|28707.3|28700.3|28727.3|28720.3|28729.8|28722.8|28707.3|28700.3|42
1620171900000|2021-05-04 23:45:00|28724.8|28717.8|28727.3|28720.3|28737.3|28730.3|28724.8|28717.8|40
1620172200000|2021-05-04 23:50:00|28724.8|28717.8|28734.8|28727.8|28749.8|28742.8|28722.3|28715.3|33
1620172500000|2021-05-04 23:55:00|28732.3|28725.3|28769.8|28762.8|28769.8|28762.8|28732.3|28725.3|44
1620172800000|2021-05-05 00:00:00|28772.3|28765.3|28774.8|28767.8|28779.8|28772.8|28749.8|28742.8|165
1620173100000|2021-05-05 00:05:00|28777.3|28770.3|28747.3|28740.3|28777.3|28770.3|28747.3|28740.3|87
1620173400000|2021-05-05 00:10:00|28752.3|28745.3|28764.8|28757.8|28767.3|28760.3|28744.8|28737.8|94
1620173700000|2021-05-05 00:15:00|28762.3|28755.3|28777.3|28770.3|28782.3|28775.3|28757.3|28750.3|156
1620174000000|2021-05-05 00:20:00|28774.8|28767.8|28759.8|28752.8|28777.3|28770.3|28752.3|28745.3|78
1620174300000|2021-05-05 00:25:00|28762.3|28755.3|28747.3|28740.3|28767.3|28760.3|28739.8|28732.8|70
1620174600000|2021-05-05 00:30:00|28749.8|28742.8|28772.3|28765.3|28772.3|28765.3|28749.8|28742.8|28
1620174900000|2021-05-05 00:35:00|28769.8|28762.8|28794.8|28787.8|28797.3|28790.3|28767.3|28760.3|99
1620175200000|2021-05-05 00:40:00|28789.8|28782.8|28769.8|28762.8|28789.8|28782.8|28762.3|28755.3|132
1620175500000|2021-05-05 00:45:00|28772.3|28765.3|28779.8|28772.8|28779.8|28772.8|28757.3|28750.3|66
1620175800000|2021-05-05 00:50:00|28782.3|28775.3|28819.8|28812.8|28819.8|28812.8|28782.3|28775.3|24
1620176100000|2021-05-05 00:55:00|28822.3|28815.3|28807.3|28800.3|28837.3|28830.3|28797.3|28790.3|112
1620176400000|2021-05-05 01:00:00|28809.8|28802.8|28802.3|28795.3|28819.8|28812.8|28797.3|28790.3|13
1620176700000|2021-05-05 01:05:00|28799.8|28792.8|28819.8|28812.8|28824.8|28817.8|28799.8|28792.8|31
1620177000000|2021-05-05 01:10:00|28822.3|28815.3|28839.8|28832.8|28842.3|28835.3|28814.8|28807.8|30
1620177300000|2021-05-05 01:15:00|28842.3|28835.3|28839.8|28832.8|28852.3|28845.3|28834.8|28827.8|49
1620177600000|2021-05-05 01:20:00|28842.3|28835.3|28834.8|28827.8|28842.3|28835.3|28832.3|28825.3|19
1620177900000|2021-05-05 01:25:00|28832.3|28825.3|28819.8|28812.8|28834.8|28827.8|28817.3|28810.3|19
1620178200000|2021-05-05 01:30:00|28817.3|28810.3|28812.3|28805.3|28822.3|28815.3|28797.3|28790.3|76
1620178500000|2021-05-05 01:35:00|28809.8|28802.8|28814.8|28807.8|28817.3|28810.3|28802.3|28795.3|48
1620178800000|2021-05-05 01:40:00|28817.3|28810.3|28827.3|28820.3|28827.3|28820.3|28802.3|28795.3|64
1620179100000|2021-05-05 01:45:00|28829.8|28822.8|28839.8|28832.8|28847.3|28840.3|28827.3|28820.3|41
1620179400000|2021-05-05 01:50:00|28842.3|28835.3|28864.8|28857.8|28872.3|28865.3|28839.8|28832.8|65
1620179700000|2021-05-05 01:55:00|28867.3|28860.3|28857.3|28850.3|28874.8|28867.8|28857.3|28850.3|65
1620180000000|2021-05-05 02:00:00|28859.8|28852.8|28854.8|28847.8|28872.3|28865.3|28854.8|28847.8|46
1620180300000|2021-05-05 02:05:00|28852.3|28845.3|28849.8|28842.8|28862.3|28855.3|28849.8|28842.8|15
1620180600000|2021-05-05 02:10:00|28852.3|28845.3|28842.3|28835.3|28854.8|28847.8|28839.8|28832.8|58
1620180900000|2021-05-05 02:15:00|28839.8|28832.8|28837.3|28830.3|28847.3|28840.3|28834.8|28827.8|33
1620181200000|2021-05-05 02:20:00|28842.3|28835.3|28832.3|28825.3|28842.3|28835.3|28832.3|28825.3|44
1620181500000|2021-05-05 02:25:00|28827.3|28820.3|28822.3|28815.3|28829.8|28822.8|28822.3|28815.3|14
1620181800000|2021-05-05 02:30:00|28817.3|28810.3|28827.3|28820.3|28834.8|28827.8|28817.3|28810.3|33
1620182100000|2021-05-05 02:35:00|28829.8|28822.8|28822.3|28815.3|28834.8|28827.8|28817.3|28810.3|2
1620182400000|2021-05-05 02:40:00|28819.8|28812.8|28812.3|28805.3|28827.3|28820.3|28812.3|28805.3|13
1620182700000|2021-05-05 02:45:00|28814.8|28807.8|28832.3|28825.3|28837.3|28830.3|28814.8|28807.8|11
1620183000000|2021-05-05 02:50:00|28829.8|28822.8|28837.3|28830.3|28847.3|28840.3|28827.3|28820.3|43
1620183300000|2021-05-05 02:55:00|28834.8|28827.8|28837.3|28830.3|28839.8|28832.8|28832.3|28825.3|9
1620183600000|2021-05-05 03:00:00|28839.8|28832.8|28834.8|28827.8|28842.3|28835.3|28832.3|28825.3|15
1620183900000|2021-05-05 03:05:00|28832.3|28825.3|28827.3|28820.3|28837.3|28830.3|28822.3|28815.3|8
1620184200000|2021-05-05 03:10:00|28829.8|28822.8|28834.8|28827.8|28839.8|28832.8|28829.8|28822.8|13
1620184500000|2021-05-05 03:15:00|28832.3|28825.3|28829.8|28822.8|28834.8|28827.8|28822.3|28815.3|12
1620184800000|2021-05-05 03:20:00|28832.3|28825.3|28842.3|28835.3|28842.3|28835.3|28832.3|28825.3|18
1620185100000|2021-05-05 03:25:00|28844.8|28837.8|28842.3|28835.3|28849.8|28842.8|28839.8|28832.8|18
1620185400000|2021-05-05 03:30:00|28839.8|28832.8|28837.3|28830.3|28844.8|28837.8|28837.3|28830.3|12
1620185700000|2021-05-05 03:35:00|28834.8|28827.8|28837.3|28830.3|28837.3|28830.3|28834.8|28827.8|6
1620186000000|2021-05-05 03:40:00|28832.3|28825.3|28839.8|28832.8|28847.3|28840.3|28829.8|28822.8|15
1620186300000|2021-05-05 03:45:00|28837.3|28830.3|28842.3|28835.3|28842.3|28835.3|28832.3|28825.3|4
1620186600000|2021-05-05 03:50:00|28839.8|28832.8|28837.3|28830.3|28839.8|28832.8|28829.8|28822.8|6
1620186900000|2021-05-05 03:55:00|28834.8|28827.8|28837.3|28830.3|28842.3|28835.3|28832.3|28825.3|6
1620187200000|2021-05-05 04:00:00|28832.3|28825.3|28827.3|28820.3|28832.3|28825.3|28827.3|28820.3|11
1620187500000|2021-05-05 04:05:00|28829.8|28822.8|28837.3|28830.3|28837.3|28830.3|28829.8|28822.8|8
1620187800000|2021-05-05 04:10:00|28834.8|28827.8|28842.3|28835.3|28844.8|28837.8|28834.8|28827.8|17
1620188100000|2021-05-05 04:15:00|28839.8|28832.8|28842.3|28835.3|28847.3|28840.3|28837.3|28830.3|32
1620188400000|2021-05-05 04:20:00|28844.8|28837.8|28847.3|28840.3|28847.3|28840.3|28842.3|28835.3|39
1620188700000|2021-05-05 04:25:00|28844.8|28837.8|28852.3|28845.3|28852.3|28845.3|28844.8|28837.8|27
1620189000000|2021-05-05 04:30:00|28854.8|28847.8|28857.3|28850.3|28857.3|28850.3|28842.3|28835.3|73
1620189300000|2021-05-05 04:35:00|28854.8|28847.8|28852.3|28845.3|28857.3|28850.3|28847.3|28840.3|20
1620189600000|2021-05-05 04:40:00|28854.8|28847.8|28859.8|28852.8|28864.8|28857.8|28852.3|28845.3|24
1620189900000|2021-05-05 04:45:00|28857.3|28850.3|28852.3|28845.3|28867.3|28860.3|28852.3|28845.3|16
1620190200000|2021-05-05 04:50:00|28849.8|28842.8|28862.3|28855.3|28864.8|28857.8|28849.8|28842.8|1
1620190500000|2021-05-05 04:55:00|28859.8|28852.8|28854.8|28847.8|28859.8|28852.8|28854.8|28847.8|4
1620190800000|2021-05-05 05:00:00|28852.3|28845.3|28854.8|28847.8|28862.3|28855.3|28847.3|28840.3|25
1620191100000|2021-05-05 05:05:00|28852.3|28845.3|28834.8|28827.8|28854.8|28847.8|28832.3|28825.3|82
1620191400000|2021-05-05 05:10:00|28832.3|28825.3|28832.3|28825.3|28842.3|28835.3|28819.8|28812.8|67
1620191700000|2021-05-05 05:15:00|28827.3|28820.3|28802.3|28795.3|28832.3|28825.3|28802.3|28795.3|65
1620192000000|2021-05-05 05:20:00|28804.8|28797.8|28784.8|28777.8|28807.3|28800.3|28784.8|28777.8|76
1620192300000|2021-05-05 05:25:00|28782.3|28775.3|28794.8|28787.8|28794.8|28787.8|28777.3|28770.3|87
1620192600000|2021-05-05 05:30:00|28797.3|28790.3|28799.8|28792.8|28802.3|28795.3|28787.3|28780.3|122
1620192900000|2021-05-05 05:35:00|28802.3|28795.3|28797.3|28790.3|28804.8|28797.8|28792.3|28785.3|70
1620193200000|2021-05-05 05:40:00|28799.8|28792.8|28802.3|28795.3|28807.3|28800.3|28797.3|28790.3|22
1620193500000|2021-05-05 05:45:00|28804.8|28797.8|28807.3|28800.3|28817.3|28810.3|28802.3|28795.3|13
1620193800000|2021-05-05 05:50:00|28812.3|28805.3|28814.8|28807.8|28822.3|28815.3|28809.8|28802.8|24
1620194100000|2021-05-05 05:55:00|28812.3|28805.3|28832.3|28825.3|28832.3|28825.3|28812.3|28805.3|51
1620194400000|2021-05-05 06:00:00|28837.3|28830.3|28847.3|28840.3|28852.3|28845.3|28832.3|28825.3|159
1620194700000|2021-05-05 06:05:00|28844.8|28837.8|28834.8|28827.8|28844.8|28837.8|28832.3|28825.3|53
1620195000000|2021-05-05 06:10:00|28832.3|28825.3|28822.3|28815.3|28837.3|28830.3|28822.3|28815.3|45
1620195300000|2021-05-05 06:15:00|28817.3|28810.3|28814.8|28807.8|28827.3|28820.3|28812.3|28805.3|59
1620195600000|2021-05-05 06:20:00|28812.3|28805.3|28824.8|28817.8|28827.3|28820.3|28812.3|28805.3|30
1620195900000|2021-05-05 06:25:00|28827.3|28820.3|28822.3|28815.3|28832.3|28825.3|28822.3|28815.3|52
1620196200000|2021-05-05 06:30:00|28824.8|28817.8|28837.3|28830.3|28837.3|28830.3|28817.3|28810.3|21
1620196500000|2021-05-05 06:35:00|28834.8|28827.8|28837.3|28830.3|28842.3|28835.3|28829.8|28822.8|34
1620196800000|2021-05-05 06:40:00|28834.8|28827.8|28839.8|28832.8|28839.8|28832.8|28829.8|28822.8|14
1620197100000|2021-05-05 06:45:00|28837.3|28830.3|28827.3|28820.3|28849.8|28842.8|28827.3|28820.3|51
1620197400000|2021-05-05 06:50:00|28829.8|28822.8|28832.3|28825.3|28837.3|28830.3|28827.3|28820.3|18
1620197700000|2021-05-05 06:55:00|28837.3|28830.3|28827.3|28820.3|28842.3|28835.3|28817.3|28810.3|36
1620198000000|2021-05-05 07:00:00|28824.8|28817.8|28827.3|28820.3|28842.3|28835.3|28822.3|28815.3|62
1620198300000|2021-05-05 07:05:00|28832.3|28825.3|28832.3|28825.3|28837.3|28830.3|28807.3|28800.3|55
1620198600000|2021-05-05 07:10:00|28834.8|28827.8|28844.8|28837.8|28862.3|28855.3|28827.3|28820.3|102
1620198900000|2021-05-05 07:15:00|28842.3|28835.3|28827.3|28820.3|28854.8|28847.8|28827.3|28820.3|34
1620199200000|2021-05-05 07:20:00|28829.8|28822.8|28852.3|28845.3|28857.3|28850.3|28829.8|28822.8|81
1620199500000|2021-05-05 07:25:00|28854.8|28847.8|28862.3|28855.3|28872.3|28865.3|28852.3|28845.3|98
1620199800000|2021-05-05 07:30:00|28867.3|28860.3|28882.3|28875.3|28887.3|28880.3|28867.3|28860.3|55
1620200100000|2021-05-05 07:35:00|28884.8|28877.8|28907.3|28900.3|28907.3|28900.3|28879.8|28872.8|116
1620200400000|2021-05-05 07:40:00|28909.8|28902.8|28902.3|28895.3|28917.3|28910.3|28902.3|28895.3|59
1620200700000|2021-05-05 07:45:00|28904.8|28897.8|28897.3|28890.3|28912.3|28905.3|28897.3|28890.3|27
1620201000000|2021-05-05 07:50:00|28902.3|28895.3|28907.3|28900.3|28917.3|28910.3|28902.3|28895.3|91
1620201300000|2021-05-05 07:55:00|28909.8|28902.8|28899.8|28892.8|28912.3|28905.3|28897.3|28890.3|96
1620201600000|2021-05-05 08:00:00|28902.3|28895.3|28887.3|28880.3|28912.3|28905.3|28887.3|28880.3|46
1620201900000|2021-05-05 08:05:00|28889.8|28882.8|28892.3|28885.3|28897.3|28890.3|28889.8|28882.8|34
1620202200000|2021-05-05 08:10:00|28894.8|28887.8|28897.3|28890.3|28907.3|28900.3|28892.3|28885.3|72
1620202500000|2021-05-05 08:15:00|28902.3|28895.3|28897.3|28890.3|28907.3|28900.3|28897.3|28890.3|31
1620202800000|2021-05-05 08:20:00|28902.3|28895.3|28907.3|28900.3|28914.8|28907.8|28902.3|28895.3|67
1620203100000|2021-05-05 08:25:00|28912.3|28905.3|28922.3|28915.3|28927.3|28920.3|28912.3|28905.3|66
1620203400000|2021-05-05 08:30:00|28924.8|28917.8|28932.3|28925.3|28937.3|28930.3|28922.3|28915.3|75
1620203700000|2021-05-05 08:35:00|28927.3|28920.3|28932.3|28925.3|28937.3|28930.3|28927.3|28920.3|45
1620204000000|2021-05-05 08:40:00|28934.8|28927.8|28922.3|28915.3|28934.8|28927.8|28922.3|28915.3|55
1620204300000|2021-05-05 08:45:00|28927.3|28920.3|28934.8|28927.8|28937.3|28930.3|28922.3|28915.3|27
1620204600000|2021-05-05 08:50:00|28937.3|28930.3|28927.3|28920.3|28937.3|28930.3|28927.3|28920.3|13
1620204900000|2021-05-05 08:55:00|28929.8|28922.8|28922.3|28915.3|28934.8|28927.8|28922.3|28915.3|39
1620205200000|2021-05-05 09:00:00|28919.8|28912.8|28924.8|28917.8|28927.3|28920.3|28917.3|28910.3|54
1620205500000|2021-05-05 09:05:00|28927.3|28920.3|28927.3|28920.3|28927.3|28920.3|28922.3|28915.3|36
1620205800000|2021-05-05 09:10:00|28924.8|28917.8|28927.3|28920.3|28932.3|28925.3|28922.3|28915.3|28
1620206100000|2021-05-05 09:15:00|28932.3|28925.3|28942.3|28935.3|28947.3|28940.3|28932.3|28925.3|38
1620206400000|2021-05-05 09:20:00|28939.8|28932.8|28949.8|28942.8|28949.8|28942.8|28937.3|28930.3|15
1620206700000|2021-05-05 09:25:00|28952.3|28945.3|28932.3|28925.3|28952.3|28945.3|28932.3|28925.3|34
1620207000000|2021-05-05 09:30:00|28934.8|28927.8|28939.8|28932.8|28947.3|28940.3|28934.8|28927.8|27
1620207300000|2021-05-05 09:35:00|28937.3|28930.3|28937.3|28930.3|28942.3|28935.3|28932.3|28925.3|39
1620207600000|2021-05-05 09:40:00|28932.3|28925.3|28922.3|28915.3|28937.3|28930.3|28917.3|28910.3|77
1620207900000|2021-05-05 09:45:00|28924.8|28917.8|28917.3|28910.3|28927.3|28920.3|28912.3|28905.3|40
1620208200000|2021-05-05 09:50:00|28919.8|28912.8|28932.3|28925.3|28932.3|28925.3|28917.3|28910.3|64
1620208500000|2021-05-05 09:55:00|28929.8|28922.8|28917.3|28910.3|28932.3|28925.3|28917.3|28910.3|37
1620208800000|2021-05-05 10:00:00|28919.8|28912.8|28907.3|28900.3|28922.3|28915.3|28907.3|28900.3|43
1620209100000|2021-05-05 10:05:00|28909.8|28902.8|28909.8|28902.8|28917.3|28910.3|28907.3|28900.3|27
1620209400000|2021-05-05 10:10:00|28907.3|28900.3|28912.3|28905.3|28912.3|28905.3|28907.3|28900.3|14
1620209700000|2021-05-05 10:15:00|28917.3|28910.3|28917.3|28910.3|28917.3|28910.3|28912.3|28905.3|19
1620210000000|2021-05-05 10:20:00|28919.8|28912.8|28929.8|28922.8|28932.3|28925.3|28919.8|28912.8|23
1620210300000|2021-05-05 10:25:00|28932.3|28925.3|28922.3|28915.3|28932.3|28925.3|28922.3|28915.3|20
1620210600000|2021-05-05 10:30:00|28927.3|28920.3|28932.3|28925.3|28932.3|28925.3|28924.8|28917.8|37
1620210900000|2021-05-05 10:35:00|28929.8|28922.8|28932.3|28925.3|28939.8|28932.8|28927.3|28920.3|22
1620211200000|2021-05-05 10:40:00|28927.3|28920.3|28927.3|28920.3|28932.3|28925.3|28922.3|28915.3|50
1620211500000|2021-05-05 10:45:00|28929.8|28922.8|28934.8|28927.8|28937.3|28930.3|28927.3|28920.3|35
1620211800000|2021-05-05 10:50:00|28932.3|28925.3|28937.3|28930.3|28937.3|28930.3|28932.3|28925.3|7
1620212100000|2021-05-05 10:55:00|28942.3|28935.3|28932.3|28925.3|28942.3|28935.3|28932.3|28925.3|21
1620212400000|2021-05-05 11:00:00|28934.8|28927.8|28937.3|28930.3|28937.3|28930.3|28932.3|28925.3|52
1620212700000|2021-05-05 11:05:00|28942.3|28935.3|28927.3|28920.3|28942.3|28935.3|28927.3|28920.3|64
1620213000000|2021-05-05 11:10:00|28932.3|28925.3|28932.3|28925.3|28937.3|28930.3|28929.8|28922.8|60
1620213300000|2021-05-05 11:15:00|28927.3|28920.3|28927.3|28920.3|28932.3|28925.3|28927.3|28920.3|12
1620213600000|2021-05-05 11:20:00|28924.8|28917.8|28927.3|28920.3|28927.3|28920.3|28922.3|28915.3|25
1620213900000|2021-05-05 11:25:00|28932.3|28925.3|28939.8|28932.8|28942.3|28935.3|28932.3|28925.3|45
1620214200000|2021-05-05 11:30:00|28937.3|28930.3|28937.3|28930.3|28949.8|28942.8|28932.3|28925.3|119
1620214500000|2021-05-05 11:35:00|28947.3|28940.3|28942.3|28935.3|28949.8|28942.8|28942.3|28935.3|68
1620214800000|2021-05-05 11:40:00|28939.8|28932.8|28942.3|28935.3|28947.3|28940.3|28937.3|28930.3|50
1620215100000|2021-05-05 11:45:00|28939.8|28932.8|28942.3|28935.3|28947.3|28940.3|28937.3|28930.3|34
1620215400000|2021-05-05 11:50:00|28947.3|28940.3|28952.3|28945.3|28952.3|28945.3|28947.3|28940.3|49
1620215700000|2021-05-05 11:55:00|28954.8|28947.8|28952.3|28945.3|28957.3|28950.3|28947.3|28940.3|73
1620216000000|2021-05-05 12:00:00|28954.8|28947.8|28957.3|28950.3|28957.3|28950.3|28952.3|28945.3|38
1620216300000|2021-05-05 12:05:00|28959.8|28952.8|28962.3|28955.3|28962.3|28955.3|28957.3|28950.3|35
1620216600000|2021-05-05 12:10:00|28959.8|28952.8|28962.3|28955.3|28964.8|28957.8|28959.8|28952.8|20
1620216900000|2021-05-05 12:15:00|28959.8|28952.8|28959.8|28952.8|28972.3|28965.3|28957.3|28950.3|75
1620217200000|2021-05-05 12:20:00|28962.3|28955.3|28957.3|28950.3|28967.3|28960.3|28952.3|28945.3|51
1620217500000|2021-05-05 12:25:00|28959.8|28952.8|28952.3|28945.3|28964.8|28957.8|28952.3|28945.3|28
1620217800000|2021-05-05 12:30:00|28957.3|28950.3|28942.3|28935.3|28957.3|28950.3|28939.8|28932.8|81
1620218100000|2021-05-05 12:35:00|28939.8|28932.8|28949.8|28942.8|28952.3|28945.3|28939.8|28932.8|32
1620218400000|2021-05-05 12:40:00|28947.3|28940.3|28957.3|28950.3|28959.8|28952.8|28947.3|28940.3|16
1620218700000|2021-05-05 12:45:00|28959.8|28952.8|28962.3|28955.3|28962.3|28955.3|28957.3|28950.3|30
1620219000000|2021-05-05 12:50:00|28959.8|28952.8|28962.3|28955.3|28962.3|28955.3|28957.3|28950.3|6
1620219300000|2021-05-05 12:55:00|28964.8|28957.8|28972.3|28965.3|28977.3|28970.3|28964.8|28957.8|59
1620219600000|2021-05-05 13:00:00|28974.8|28967.8|28969.8|28962.8|28977.3|28970.3|28959.8|28952.8|119
1620219900000|2021-05-05 13:05:00|28972.3|28965.3|28987.3|28980.3|28989.8|28982.8|28969.8|28962.8|88
1620220200000|2021-05-05 13:10:00|28989.8|28982.8|28997.3|28990.3|29002.3|28995.3|28989.8|28982.8|98
1620220500000|2021-05-05 13:15:00|28994.8|28987.8|28997.3|28990.3|28997.3|28990.3|28992.3|28985.3|47
1620220800000|2021-05-05 13:20:00|28999.8|28992.8|29002.3|28995.3|29007.3|29000.3|28997.3|28990.3|65
1620221100000|2021-05-05 13:25:00|29007.3|29000.3|29012.3|29005.3|29017.3|29010.3|29007.3|29000.3|51
1620221400000|2021-05-05 13:30:00|29014.8|29007.8|28982.3|28975.3|29017.3|29010.3|28982.3|28975.3|173
1620221700000|2021-05-05 13:35:00|28979.8|28972.8|28959.8|28952.8|28979.8|28972.8|28937.3|28930.3|216
1620222000000|2021-05-05 13:40:00|28962.3|28955.3|28974.8|28967.8|28977.3|28970.3|28952.3|28945.3|82
1620222300000|2021-05-05 13:45:00|28977.3|28970.3|29012.3|29005.3|29034.8|29027.8|28977.3|28970.3|364
1620222600000|2021-05-05 13:50:00|29014.8|29007.8|29012.3|29005.3|29032.3|29025.3|28997.3|28990.3|270
1620222900000|2021-05-05 13:55:00|29017.3|29010.3|29014.8|29007.8|29027.3|29020.3|29002.3|28995.3|103
1620223200000|2021-05-05 14:00:00|29012.3|29005.3|28942.3|28935.3|29017.3|29010.3|28932.3|28925.3|307
1620223500000|2021-05-05 14:05:00|28939.8|28932.8|28972.3|28965.3|28972.3|28965.3|28927.3|28920.3|217
1620223800000|2021-05-05 14:10:00|28967.3|28960.3|28977.3|28970.3|28992.3|28985.3|28949.8|28942.8|209
1620224100000|2021-05-05 14:15:00|28974.8|28967.8|28982.3|28975.3|28992.3|28985.3|28967.3|28960.3|107
1620224400000|2021-05-05 14:20:00|28977.3|28970.3|28952.3|28945.3|28994.8|28987.8|28942.3|28935.3|245
1620224700000|2021-05-05 14:25:00|28957.3|28950.3|29002.3|28995.3|29002.3|28995.3|28957.3|28950.3|126
1620225000000|2021-05-05 14:30:00|29004.8|28997.8|29014.8|29007.8|29017.3|29010.3|28992.3|28985.3|135
1620225300000|2021-05-05 14:35:00|29012.3|29005.3|29032.3|29025.3|29034.8|29027.8|29012.3|29005.3|125
1620225600000|2021-05-05 14:40:00|29034.8|29027.8|29047.3|29040.3|29057.3|29050.3|29032.3|29025.3|191
1620225900000|2021-05-05 14:45:00|29049.8|29042.8|29042.3|29035.3|29054.8|29047.8|29037.3|29030.3|150
1620226200000|2021-05-05 14:50:00|29047.3|29040.3|29042.3|29035.3|29047.3|29040.3|29032.3|29025.3|113
1620226500000|2021-05-05 14:55:00|29044.8|29037.8|29047.3|29040.3|29054.8|29047.8|29037.3|29030.3|45
1620226800000|2021-05-05 15:00:00|29049.8|29042.8|29047.3|29040.3|29059.8|29052.8|29037.3|29030.3|84
1620227100000|2021-05-05 15:05:00|29052.3|29045.3|29052.3|29045.3|29057.3|29050.3|29047.3|29040.3|61
1620227400000|2021-05-05 15:10:00|29057.3|29050.3|29062.3|29055.3|29079.8|29072.8|29052.3|29045.3|202
1620227700000|2021-05-05 15:15:00|29064.8|29057.8|29082.3|29075.3|29082.3|29075.3|29064.8|29057.8|147
1620228000000|2021-05-05 15:20:00|29084.8|29077.8|29077.3|29070.3|29092.3|29085.3|29077.3|29070.3|192
1620228300000|2021-05-05 15:25:00|29082.3|29075.3|29087.3|29080.3|29092.3|29085.3|29077.3|29070.3|93
1620228600000|2021-05-05 15:30:00|29084.8|29077.8|29092.3|29085.3|29092.3|29085.3|29074.8|29067.8|177
1620228900000|2021-05-05 15:35:00|29097.3|29090.3|29132.3|29125.3|29137.3|29130.3|29097.3|29090.3|516
1620229200000|2021-05-05 15:40:00|29134.8|29127.8|29122.3|29115.3|29137.3|29130.3|29117.3|29110.3|249
1620229500000|2021-05-05 15:45:00|29117.3|29110.3|29132.3|29125.3|29132.3|29125.3|29117.3|29110.3|120
1620229800000|2021-05-05 15:50:00|29137.3|29130.3|29142.3|29135.3|29142.3|29135.3|29137.3|29130.3|117
1620230100000|2021-05-05 15:55:00|29152.3|29145.3|29147.3|29140.3|29152.3|29145.3|29142.3|29135.3|90
1620230400000|2021-05-05 16:00:00|29152.3|29145.3|29147.3|29140.3|29152.3|29145.3|29147.3|29140.3|120
1620230700000|2021-05-05 16:05:00|29142.3|29135.3|29142.3|29135.3|29147.3|29140.3|29137.3|29130.3|73
1620231000000|2021-05-05 16:10:00|29137.3|29130.3|29122.3|29115.3|29139.8|29132.8|29122.3|29115.3|159
1620231300000|2021-05-05 16:15:00|29124.8|29117.8|29127.3|29120.3|29137.3|29130.3|29122.3|29115.3|110
1620231600000|2021-05-05 16:20:00|29132.3|29125.3|29122.3|29115.3|29132.3|29125.3|29122.3|29115.3|58
1620231900000|2021-05-05 16:25:00|29117.3|29110.3|29117.3|29110.3|29122.3|29115.3|29117.3|29110.3|70
1620232200000|2021-05-05 16:30:00|29122.3|29115.3|29127.3|29120.3|29132.3|29125.3|29117.3|29110.3|73
1620232500000|2021-05-05 16:35:00|29122.3|29115.3|29122.3|29115.3|29127.3|29120.3|29119.8|29112.8|21
1620232800000|2021-05-05 16:40:00|29117.3|29110.3|29122.3|29115.3|29127.3|29120.3|29117.3|29110.3|59
1620233100000|2021-05-05 16:45:00|29124.8|29117.8|29132.3|29125.3|29137.3|29130.3|29124.8|29117.8|61
1620233400000|2021-05-05 16:50:00|29129.8|29122.8|29137.3|29130.3|29137.3|29130.3|29127.3|29120.3|76
1620233700000|2021-05-05 16:55:00|29142.3|29135.3|29127.3|29120.3|29142.3|29135.3|29122.3|29115.3|119
1620234000000|2021-05-05 17:00:00|29124.8|29117.8|29107.3|29100.3|29132.3|29125.3|29102.3|29095.3|159
1620234300000|2021-05-05 17:05:00|29112.3|29105.3|29127.3|29120.3|29127.3|29120.3|29112.3|29105.3|43
1620234600000|2021-05-05 17:10:00|29122.3|29115.3|29132.3|29125.3|29137.3|29130.3|29119.8|29112.8|55
1620234900000|2021-05-05 17:15:00|29129.8|29122.8|29142.3|29135.3|29142.3|29135.3|29127.3|29120.3|33
1620235200000|2021-05-05 17:20:00|29147.3|29140.3|29157.3|29150.3|29157.3|29150.3|29147.3|29140.3|52
1620235500000|2021-05-05 17:25:00|29154.8|29147.8|29167.3|29160.3|29167.3|29160.3|29152.3|29145.3|122
1620235800000|2021-05-05 17:30:00|29172.3|29165.3|29167.3|29160.3|29172.3|29165.3|29164.8|29157.8|68
1620236100000|2021-05-05 17:35:00|29164.8|29157.8|29167.3|29160.3|29182.3|29175.3|29162.3|29155.3|184
1620236400000|2021-05-05 17:40:00|29162.3|29155.3|29162.3|29155.3|29167.3|29160.3|29162.3|29155.3|28
1620236700000|2021-05-05 17:45:00|29157.3|29150.3|29152.3|29145.3|29159.8|29152.8|29152.3|29145.3|76
1620237000000|2021-05-05 17:50:00|29147.3|29140.3|29152.3|29145.3|29157.3|29150.3|29147.3|29140.3|87
1620237300000|2021-05-05 17:55:00|29149.8|29142.8|29142.3|29135.3|29152.3|29145.3|29137.3|29130.3|38
1620237600000|2021-05-05 18:00:00|29147.3|29140.3|29122.3|29115.3|29147.3|29140.3|29122.3|29115.3|88
1620237900000|2021-05-05 18:05:00|29127.3|29120.3|29112.3|29105.3|29127.3|29120.3|29112.3|29105.3|47
1620238200000|2021-05-05 18:10:00|29117.3|29110.3|29144.8|29137.8|29147.3|29140.3|29112.3|29105.3|25
1620238500000|2021-05-05 18:15:00|29142.3|29135.3|29162.3|29155.3|29162.3|29155.3|29137.3|29130.3|105
1620238800000|2021-05-05 18:20:00|29164.8|29157.8|29147.3|29140.3|29164.8|29157.8|29147.3|29140.3|32
1620239100000|2021-05-05 18:25:00|29149.8|29142.8|29167.3|29160.3|29167.3|29160.3|29142.3|29135.3|83
1620239400000|2021-05-05 18:30:00|29164.8|29157.8|29162.3|29155.3|29167.3|29160.3|29154.8|29147.8|27
1620239700000|2021-05-05 18:35:00|29164.8|29157.8|29157.3|29150.3|29167.3|29160.3|29157.3|29150.3|49
1620240000000|2021-05-05 18:40:00|29159.8|29152.8|29157.3|29150.3|29167.3|29160.3|29149.8|29142.8|48
1620240300000|2021-05-05 18:45:00|29159.8|29152.8|29177.3|29170.3|29182.3|29175.3|29157.3|29150.3|53
1620240600000|2021-05-05 18:50:00|29174.8|29167.8|29172.3|29165.3|29182.3|29175.3|29167.3|29160.3|42
1620240900000|2021-05-05 18:55:00|29174.8|29167.8|29152.3|29145.3|29177.3|29170.3|29147.3|29140.3|48
1620241200000|2021-05-05 19:00:00|29149.8|29142.8|29102.3|29095.3|29152.3|29145.3|29102.3|29095.3|169
1620241500000|2021-05-05 19:05:00|29107.3|29100.3|29097.3|29090.3|29122.3|29115.3|29097.3|29090.3|95
1620241800000|2021-05-05 19:10:00|29094.8|29087.8|29092.3|29085.3|29107.3|29100.3|29087.3|29080.3|73
1620242100000|2021-05-05 19:15:00|29087.3|29080.3|29077.3|29070.3|29089.8|29082.8|29072.3|29065.3|119
1620242400000|2021-05-05 19:20:00|29079.8|29072.8|29067.3|29060.3|29084.8|29077.8|29062.3|29055.3|99
1620242700000|2021-05-05 19:25:00|29062.3|29055.3|29057.3|29050.3|29072.3|29065.3|29042.3|29035.3|199
1620243000000|2021-05-05 19:30:00|29054.8|29047.8|29072.3|29065.3|29074.8|29067.8|29044.8|29037.8|51
1620243300000|2021-05-05 19:35:00|29074.8|29067.8|29087.3|29080.3|29092.3|29085.3|29072.3|29065.3|38
1620243600000|2021-05-05 19:40:00|29082.3|29075.3|29072.3|29065.3|29087.3|29080.3|29072.3|29065.3|131
1620243900000|2021-05-05 19:45:00|29077.3|29070.3|29057.3|29050.3|29077.3|29070.3|29054.8|29047.8|129
1620244200000|2021-05-05 19:50:00|29052.3|29045.3|29067.3|29060.3|29067.3|29060.3|29042.3|29035.3|105
1620244500000|2021-05-05 19:55:00|29064.8|29057.8|29077.3|29070.3|29087.3|29080.3|29064.8|29057.8|401
1620244800000|2021-05-05 20:00:00|29074.8|29067.8|29062.3|29055.3|29074.8|29067.8|29052.3|29045.3|100
1620245100000|2021-05-05 20:05:00|29064.8|29057.8|29072.3|29065.3|29077.3|29070.3|29064.8|29057.8|25
1620245400000|2021-05-05 20:10:00|29074.8|29067.8|29078.8|29063.8|29081.3|29070.3|29067.3|29060.3|31
1620245700000|2021-05-05 20:15:00|29076.3|29061.3|29081.3|29066.3|29081.3|29066.3|29071.3|29056.3|10
1620246000000|2021-05-05 20:20:00|29078.8|29063.8|29081.3|29066.3|29081.3|29066.3|29073.8|29058.8|26
1620246300000|2021-05-05 20:25:00|29083.8|29068.8|29076.3|29061.3|29083.8|29068.8|29076.3|29061.3|9
1620246600000|2021-05-05 20:30:00|29071.3|29056.3|29061.3|29046.3|29071.3|29056.3|29061.3|29046.3|10
1620246900000|2021-05-05 20:35:00|29066.3|29051.3|29063.8|29048.8|29066.3|29051.3|29063.8|29048.8|7
1620247200000|2021-05-05 20:40:00|29061.3|29046.3|29063.8|29048.8|29066.3|29051.3|29061.3|29046.3|9
1620247500000|2021-05-05 20:45:00|29061.3|29046.3|29051.3|29036.3|29063.8|29048.8|29046.3|29031.3|82
1620247800000|2021-05-05 20:50:00|29048.8|29033.8|29031.3|29016.3|29048.8|29033.8|29031.3|29016.3|44
1620248100000|2021-05-05 20:55:00|29033.8|29018.8|29042|29012|29042.5|29023.8|29028.8|29011.3|22
1620248400000|2021-05-05 21:00:00|29042.1|29012.1|29039.2|29009.2|29045.6|29015.6|29039.2|29009.2|0
1620248700000|2021-05-05 21:05:00|29039.8|29009.8|29040.7|29010.7|29041|29011|29037.4|29007.4|0
1620249000000|2021-05-05 21:10:00|29038.5|29008.5|29039.5|29009.5|29040.3|29010.3|29036.6|29006.6|0
1620249300000|2021-05-05 21:15:00|29036.6|29006.6|29038.2|29008.2|29038.2|29008.2|29031.8|29001.8|0
1620249600000|2021-05-05 21:20:00|29037.2|29007.2|29038.1|29008.1|29038.1|29008.1|29037|29007|0
1620249900000|2021-05-05 21:25:00|29037.9|29007.9|29040.1|29010.1|29040.1|29010.1|29037.6|29007.6|0
1620250200000|2021-05-05 21:30:00|29039.7|29009.7|29040.9|29010.9|29042.7|29012.7|29039.6|29009.6|0
1620250500000|2021-05-05 21:35:00|29042.7|29012.7|29041.2|29011.2|29042.7|29012.7|29039.6|29009.6|0
1620250800000|2021-05-05 21:40:00|29041|29011|29040.6|29010.6|29041|29011|29040.4|29010.4|0
1620251100000|2021-05-05 21:45:00|29041.7|29011.7|29041.7|29011.7|29041.8|29011.8|29040.9|29010.9|0
1620251400000|2021-05-05 21:50:00|29041.8|29011.8|29043.1|29013.1|29044.2|29014.2|29041.5|29011.5|0
1620251700000|2021-05-05 21:55:00|29043.3|29013.3|29043.8|29013.8|29044.9|29014.9|29041.3|29011.3|0
1620252000000|2021-05-05 22:00:00|29047.5|29017.5|29038.8|29023.8|29056.8|29026.8|29033.8|29016.3|11
1620252300000|2021-05-05 22:05:00|29041.3|29026.3|29033.8|29018.8|29043.8|29028.8|29033.8|29018.8|5
1620252600000|2021-05-05 22:10:00|29036.3|29021.3|29033.8|29018.8|29038.8|29023.8|29031.3|29016.3|6
1620252900000|2021-05-05 22:15:00|29036.3|29021.3|29031.3|29016.3|29036.3|29021.3|29031.3|29016.3|2
1620253200000|2021-05-05 22:20:00|29026.3|29011.3|29028.8|29013.8|29031.3|29016.3|29026.3|29011.3|21
1620253500000|2021-05-05 22:25:00|29026.3|29011.3|29021.3|29006.3|29026.3|29011.3|29021.3|29006.3|10
1620253800000|2021-05-05 22:30:00|29026.3|29011.3|29021.3|29006.3|29026.3|29011.3|29021.3|29006.3|7
1620254100000|2021-05-05 22:35:00|29026.3|29011.3|29021.3|29006.3|29026.3|29011.3|29021.3|29006.3|6
1620254400000|2021-05-05 22:40:00|29016.3|29001.3|29016.3|29001.3|29016.3|29001.3|29016.3|29001.3|8
1620254700000|2021-05-05 22:45:00|29021.3|29006.3|29016.3|29001.3|29021.3|29006.3|29016.3|29001.3|9
1620255000000|2021-05-05 22:50:00|29018.8|29003.8|29021.3|29006.3|29026.3|29011.3|29016.3|29001.3|19
1620255300000|2021-05-05 22:55:00|29018.8|29003.8|29001.3|28986.3|29021.3|29006.3|29001.3|28986.3|35
1620255600000|2021-05-05 23:00:00|29003.8|28988.8|28996.3|28981.3|29006.3|28991.3|28996.3|28981.3|33
1620255900000|2021-05-05 23:05:00|28993.8|28978.8|29006.3|28991.3|29006.3|28991.3|28991.3|28976.3|16
1620256200000|2021-05-05 23:10:00|29011.3|28996.3|29006.3|28991.3|29011.3|28996.3|29001.3|28986.3|41
1620256500000|2021-05-05 23:15:00|29011.3|28996.3|29006.3|28991.3|29011.3|28996.3|29001.3|28986.3|20
1620256800000|2021-05-05 23:20:00|29001.3|28986.3|28996.3|28981.3|29006.3|28991.3|28991.3|28976.3|32
1620257100000|2021-05-05 23:25:00|28998.8|28983.8|29043.8|29028.8|29043.8|29028.8|28998.8|28983.8|87
1620257400000|2021-05-05 23:30:00|29046.3|29031.3|29002.3|28995.3|29052.3|29045.3|28987.3|28980.3|6302
1620257700000|2021-05-05 23:35:00|28999.8|28992.8|29017.3|29010.3|29022.3|29015.3|28992.3|28985.3|183
1620258000000|2021-05-05 23:40:00|29014.8|29007.8|29027.3|29020.3|29059.8|29052.8|29012.3|29005.3|310
1620258300000|2021-05-05 23:45:00|29024.8|29017.8|28989.8|28982.8|29042.3|29035.3|28972.3|28965.3|571
1620258600000|2021-05-05 23:50:00|28992.3|28985.3|29054.8|29047.8|29079.8|29072.8|28992.3|28985.3|615
1620258900000|2021-05-05 23:55:00|29052.3|29045.3|29037.3|29030.3|29057.3|29050.3|29027.3|29020.3|479
1620259200000|2021-05-06 00:00:00|29042.3|29035.3|29102.3|29095.3|29117.3|29110.3|29027.3|29020.3|2684
1620259500000|2021-05-06 00:05:00|29107.3|29100.3|29092.3|29085.3|29164.8|29157.8|29084.8|29077.8|1582
1620259800000|2021-05-06 00:10:00|29087.3|29080.3|29112.3|29105.3|29147.3|29140.3|29077.3|29070.3|1027
1620260100000|2021-05-06 00:15:00|29117.3|29110.3|29167.3|29160.3|29172.3|29165.3|29117.3|29110.3|959
1620260400000|2021-05-06 00:20:00|29164.8|29157.8|29169.8|29162.8|29184.8|29177.8|29152.3|29145.3|796
1620260700000|2021-05-06 00:25:00|29172.3|29165.3|29187.3|29180.3|29192.3|29185.3|29162.3|29155.3|659
1620261000000|2021-05-06 00:30:00|29189.8|29182.8|29177.3|29170.3|29199.8|29192.8|29177.3|29170.3|932
1620261300000|2021-05-06 00:35:00|29179.8|29172.8|29222.3|29215.3|29222.3|29215.3|29179.8|29172.8|736
1620261600000|2021-05-06 00:40:00|29227.3|29220.3|29252.3|29245.3|29277.3|29270.3|29222.3|29215.3|1066
1620261900000|2021-05-06 00:45:00|29254.8|29247.8|29277.3|29270.3|29284.8|29277.8|29247.3|29240.3|586
1620262200000|2021-05-06 00:50:00|29272.3|29265.3|29292.3|29285.3|29292.3|29285.3|29272.3|29265.3|491
1620262500000|2021-05-06 00:55:00|29289.8|29282.8|29302.3|29295.3|29302.3|29295.3|29274.8|29267.8|918
1620262800000|2021-05-06 01:00:00|29299.8|29292.8|29307.3|29300.3|29352.3|29345.3|29292.3|29285.3|1429
1620263100000|2021-05-06 01:05:00|29312.3|29305.3|29337.3|29330.3|29342.3|29335.3|29312.3|29305.3|809
1620263400000|2021-05-06 01:10:00|29339.8|29332.8|29317.3|29310.3|29357.3|29350.3|29312.3|29305.3|750
1620263700000|2021-05-06 01:15:00|29314.8|29307.8|29352.3|29345.3|29352.3|29345.3|29307.3|29300.3|570
1620264000000|2021-05-06 01:20:00|29357.3|29350.3|29352.3|29345.3|29362.3|29355.3|29344.8|29337.8|536
1620264300000|2021-05-06 01:25:00|29357.3|29350.3|29387.3|29380.3|29387.3|29380.3|29352.3|29345.3|861
1620264600000|2021-05-06 01:30:00|29389.8|29382.8|29387.3|29380.3|29392.3|29385.3|29374.8|29367.8|852
1620264900000|2021-05-06 01:35:00|29392.3|29385.3|29397.3|29390.3|29407.3|29400.3|29387.3|29380.3|718
1620265200000|2021-05-06 01:40:00|29402.3|29395.3|29397.3|29390.3|29407.3|29400.3|29387.3|29380.3|635
1620265500000|2021-05-06 01:45:00|29402.3|29395.3|29397.3|29390.3|29407.3|29400.3|29387.3|29380.3|485
1620265800000|2021-05-06 01:50:00|29394.8|29387.8|29402.3|29395.3|29412.3|29405.3|29387.3|29380.3|465
1620266100000|2021-05-06 01:55:00|29399.8|29392.8|29427.3|29420.3|29427.3|29420.3|29399.8|29392.8|751
1620266400000|2021-05-06 02:00:00|29432.3|29425.3|29407.3|29400.3|29442.3|29435.3|29402.3|29395.3|917
1620266700000|2021-05-06 02:05:00|29404.8|29397.8|29409.8|29402.8|29437.3|29430.3|29402.3|29395.3|573
1620267000000|2021-05-06 02:10:00|29407.3|29400.3|29444.8|29437.8|29447.3|29440.3|29407.3|29400.3|588
1620267300000|2021-05-06 02:15:00|29442.3|29435.3|29417.3|29410.3|29442.3|29435.3|29412.3|29405.3|466
1620267600000|2021-05-06 02:20:00|29414.8|29407.8|29392.3|29385.3|29422.3|29415.3|29387.3|29380.3|464
1620267900000|2021-05-06 02:25:00|29397.3|29390.3|29402.3|29395.3|29412.3|29405.3|29397.3|29390.3|466
1620268200000|2021-05-06 02:30:00|29404.8|29397.8|29397.3|29390.3|29412.3|29405.3|29397.3|29390.3|292
1620268500000|2021-05-06 02:35:00|29399.8|29392.8|29397.3|29390.3|29412.3|29405.3|29397.3|29390.3|352
1620268800000|2021-05-06 02:40:00|29392.3|29385.3|29382.3|29375.3|29402.3|29395.3|29382.3|29375.3|501
1620269100000|2021-05-06 02:45:00|29379.8|29372.8|29362.3|29355.3|29397.3|29390.3|29357.3|29350.3|638
1620269400000|2021-05-06 02:50:00|29357.3|29350.3|29352.3|29345.3|29357.3|29350.3|29337.3|29330.3|881
1620269700000|2021-05-06 02:55:00|29349.8|29342.8|29359.8|29352.8|29362.3|29355.3|29347.3|29340.3|353
1620270000000|2021-05-06 03:00:00|29357.3|29350.3|29347.3|29340.3|29362.3|29355.3|29347.3|29340.3|316
1620270300000|2021-05-06 03:05:00|29342.3|29335.3|29357.3|29350.3|29362.3|29355.3|29342.3|29335.3|376
1620270600000|2021-05-06 03:10:00|29354.8|29347.8|29367.3|29360.3|29369.8|29362.8|29354.8|29347.8|210
1620270900000|2021-05-06 03:15:00|29362.3|29355.3|29342.3|29335.3|29367.3|29360.3|29337.3|29330.3|330
1620271200000|2021-05-06 03:20:00|29339.8|29332.8|29347.3|29340.3|29352.3|29345.3|29337.3|29330.3|225
1620271500000|2021-05-06 03:25:00|29352.3|29345.3|29337.3|29330.3|29357.3|29350.3|29337.3|29330.3|316
1620271800000|2021-05-06 03:30:00|29342.3|29335.3|29337.3|29330.3|29347.3|29340.3|29297.3|29290.3|956
1620272100000|2021-05-06 03:35:00|29334.8|29327.8|29362.3|29355.3|29362.3|29355.3|29332.3|29325.3|510
1620272400000|2021-05-06 03:40:00|29357.3|29350.3|29342.3|29335.3|29362.3|29355.3|29337.3|29330.3|378
1620272700000|2021-05-06 03:45:00|29347.3|29340.3|29312.3|29305.3|29347.3|29340.3|29312.3|29305.3|378
1620273000000|2021-05-06 03:50:00|29309.8|29302.8|29317.3|29310.3|29324.8|29317.8|29297.3|29290.3|473
1620273300000|2021-05-06 03:55:00|29312.3|29305.3|29287.3|29280.3|29317.3|29310.3|29287.3|29280.3|455
1620273600000|2021-05-06 04:00:00|29292.3|29285.3|29307.3|29300.3|29314.8|29307.8|29289.8|29282.8|364
1620273900000|2021-05-06 04:05:00|29312.3|29305.3|29332.3|29325.3|29337.3|29330.3|29312.3|29305.3|305
1620274200000|2021-05-06 04:10:00|29334.8|29327.8|29332.3|29325.3|29347.3|29340.3|29327.3|29320.3|325
1620274500000|2021-05-06 04:15:00|29337.3|29330.3|29339.8|29332.8|29347.3|29340.3|29322.3|29315.3|265
1620274800000|2021-05-06 04:20:00|29337.3|29330.3|29307.3|29300.3|29347.3|29340.3|29292.3|29285.3|314
1620275100000|2021-05-06 04:25:00|29304.8|29297.8|29322.3|29315.3|29322.3|29315.3|29304.8|29297.8|216
1620275400000|2021-05-06 04:30:00|29319.8|29312.8|29332.3|29325.3|29332.3|29325.3|29317.3|29310.3|246
1620275700000|2021-05-06 04:35:00|29327.3|29320.3|29317.3|29310.3|29332.3|29325.3|29312.3|29305.3|184
1620276000000|2021-05-06 04:40:00|29322.3|29315.3|29329.8|29322.8|29334.8|29327.8|29322.3|29315.3|206
1620276300000|2021-05-06 04:45:00|29327.3|29320.3|29302.3|29295.3|29342.3|29335.3|29302.3|29295.3|342
1620276600000|2021-05-06 04:50:00|29297.3|29290.3|29297.3|29290.3|29307.3|29300.3|29292.3|29285.3|314
1620276900000|2021-05-06 04:55:00|29302.3|29295.3|29272.3|29265.3|29302.3|29295.3|29272.3|29265.3|322
1620277200000|2021-05-06 05:00:00|29274.8|29267.8|29312.3|29305.3|29317.3|29310.3|29272.3|29265.3|606
1620277500000|2021-05-06 05:05:00|29317.3|29310.3|29309.8|29302.8|29327.3|29320.3|29307.3|29300.3|733
1620277800000|2021-05-06 05:10:00|29312.3|29305.3|29287.3|29280.3|29312.3|29305.3|29282.3|29275.3|516
1620278100000|2021-05-06 05:15:00|29292.3|29285.3|29287.3|29280.3|29297.3|29290.3|29277.3|29270.3|462
1620278400000|2021-05-06 05:20:00|29284.8|29277.8|29292.3|29285.3|29292.3|29285.3|29272.3|29265.3|402
1620278700000|2021-05-06 05:25:00|29297.3|29290.3|29309.8|29302.8|29317.3|29310.3|29294.8|29287.8|515
1620279000000|2021-05-06 05:30:00|29312.3|29305.3|29337.3|29330.3|29337.3|29330.3|29307.3|29300.3|489
1620279300000|2021-05-06 05:35:00|29332.3|29325.3|29342.3|29335.3|29342.3|29335.3|29327.3|29320.3|572
1620279600000|2021-05-06 05:40:00|29339.8|29332.8|29337.3|29330.3|29352.3|29345.3|29337.3|29330.3|598
1620279900000|2021-05-06 05:45:00|29339.8|29332.8|29347.3|29340.3|29352.3|29345.3|29337.3|29330.3|528
1620280200000|2021-05-06 05:50:00|29344.8|29337.8|29322.3|29315.3|29347.3|29340.3|29322.3|29315.3|610
1620280500000|2021-05-06 05:55:00|29319.8|29312.8|29357.3|29350.3|29367.3|29360.3|29319.8|29312.8|2805
1620280800000|2021-05-06 06:00:00|29347.3|29340.3|29327.3|29320.3|29347.3|29340.3|29317.3|29310.3|3604
1620281100000|2021-05-06 06:05:00|29332.3|29325.3|29327.3|29320.3|29342.3|29335.3|29327.3|29320.3|884
1620281400000|2021-05-06 06:10:00|29329.8|29322.8|29317.3|29310.3|29337.3|29330.3|29312.3|29305.3|495
1620281700000|2021-05-06 06:15:00|29314.8|29307.8|29312.3|29305.3|29317.3|29310.3|29307.3|29300.3|315
1620282000000|2021-05-06 06:20:00|29309.8|29302.8|29312.3|29305.3|29317.3|29310.3|29307.3|29300.3|151
1620282300000|2021-05-06 06:25:00|29309.8|29302.8|29312.3|29305.3|29317.3|29310.3|29307.3|29300.3|95
1620282600000|2021-05-06 06:30:00|29307.3|29300.3|29322.3|29315.3|29322.3|29315.3|29307.3|29300.3|37
1620282900000|2021-05-06 06:35:00|29319.8|29312.8|29314.8|29307.8|29322.3|29315.3|29312.3|29305.3|29
1620283200000|2021-05-06 06:40:00|29312.3|29305.3|29319.8|29312.8|29319.8|29312.8|29307.3|29300.3|83
1620283500000|2021-05-06 06:45:00|29317.3|29310.3|29324.8|29317.8|29332.3|29325.3|29312.3|29305.3|93
1620283800000|2021-05-06 06:50:00|29322.3|29315.3|29322.3|29315.3|29324.8|29317.8|29317.3|29310.3|33
1620284100000|2021-05-06 06:55:00|29319.8|29312.8|29332.3|29325.3|29332.3|29325.3|29317.3|29310.3|20
1620284400000|2021-05-06 07:00:00|29329.8|29322.8|29379.8|29372.8|29387.3|29380.3|29324.8|29317.8|146
1620284700000|2021-05-06 07:05:00|29382.3|29375.3|29377.3|29370.3|29392.3|29385.3|29367.3|29360.3|178
1620285000000|2021-05-06 07:10:00|29379.8|29372.8|29397.3|29390.3|29397.3|29390.3|29374.8|29367.8|108
1620285300000|2021-05-06 07:15:00|29399.8|29392.8|29412.3|29405.3|29412.3|29405.3|29394.8|29387.8|198
1620285600000|2021-05-06 07:20:00|29414.8|29407.8|29399.8|29392.8|29417.3|29410.3|29397.3|29390.3|189
1620285900000|2021-05-06 07:25:00|29397.3|29390.3|29407.3|29400.3|29427.3|29420.3|29392.3|29385.3|187
1620286200000|2021-05-06 07:30:00|29409.8|29402.8|29402.3|29395.3|29409.8|29402.8|29392.3|29385.3|347
1620286500000|2021-05-06 07:35:00|29404.8|29397.8|29392.3|29385.3|29407.3|29400.3|29387.3|29380.3|158
1620286800000|2021-05-06 07:40:00|29394.8|29387.8|29394.8|29387.8|29407.3|29400.3|29394.8|29387.8|90
1620287100000|2021-05-06 07:45:00|29392.3|29385.3|29377.3|29370.3|29399.8|29392.8|29367.3|29360.3|82
1620287400000|2021-05-06 07:50:00|29379.8|29372.8|29372.3|29365.3|29382.3|29375.3|29362.3|29355.3|71
1620287700000|2021-05-06 07:55:00|29369.8|29362.8|29362.3|29355.3|29372.3|29365.3|29354.8|29347.8|119
1620288000000|2021-05-06 08:00:00|29357.3|29350.3|29357.3|29350.3|29372.3|29365.3|29349.8|29342.8|78
1620288300000|2021-05-06 08:05:00|29354.8|29347.8|29367.3|29360.3|29367.3|29360.3|29352.3|29345.3|34
1620288600000|2021-05-06 08:10:00|29364.8|29357.8|29369.8|29362.8|29372.3|29365.3|29362.3|29355.3|28
1620288900000|2021-05-06 08:15:00|29372.3|29365.3|29357.3|29350.3|29372.3|29365.3|29357.3|29350.3|46
1620289200000|2021-05-06 08:20:00|29354.8|29347.8|29372.3|29365.3|29372.3|29365.3|29352.3|29345.3|43
1620289500000|2021-05-06 08:25:00|29369.8|29362.8|29359.8|29352.8|29372.3|29365.3|29357.3|29350.3|54
1620289800000|2021-05-06 08:30:00|29362.3|29355.3|29352.3|29345.3|29362.3|29355.3|29342.3|29335.3|95
1620290100000|2021-05-06 08:35:00|29357.3|29350.3|29327.3|29320.3|29362.3|29355.3|29327.3|29320.3|109
1620290400000|2021-05-06 08:40:00|29329.8|29322.8|29319.8|29312.8|29332.3|29325.3|29312.3|29305.3|97
1620290700000|2021-05-06 08:45:00|29322.3|29315.3|29309.8|29302.8|29322.3|29315.3|29292.3|29285.3|303
1620291000000|2021-05-06 08:50:00|29307.3|29300.3|29287.3|29280.3|29309.8|29302.8|29284.8|29277.8|111
1620291300000|2021-05-06 08:55:00|29284.8|29277.8|29302.3|29295.3|29302.3|29295.3|29277.3|29270.3|132
1620291600000|2021-05-06 09:00:00|29304.8|29297.8|29309.8|29302.8|29312.3|29305.3|29297.3|29290.3|94
1620291900000|2021-05-06 09:05:00|29307.3|29300.3|29317.3|29310.3|29319.8|29312.8|29307.3|29300.3|55
1620292200000|2021-05-06 09:10:00|29314.8|29307.8|29289.8|29282.8|29317.3|29310.3|29287.3|29280.3|160
1620292500000|2021-05-06 09:15:00|29287.3|29280.3|29242.3|29235.3|29292.3|29285.3|29237.3|29230.3|406
1620292800000|2021-05-06 09:20:00|29239.8|29232.8|29262.3|29255.3|29264.8|29257.8|29217.3|29210.3|337
1620293100000|2021-05-06 09:25:00|29257.3|29250.3|29257.3|29250.3|29262.3|29255.3|29244.8|29237.8|149
1620293400000|2021-05-06 09:30:00|29254.8|29247.8|29237.3|29230.3|29254.8|29247.8|29227.3|29220.3|196
1620293700000|2021-05-06 09:35:00|29234.8|29227.8|29237.3|29230.3|29237.3|29230.3|29207.3|29200.3|140
1620294000000|2021-05-06 09:40:00|29234.8|29227.8|29234.8|29227.8|29237.3|29230.3|29217.3|29210.3|124
1620294300000|2021-05-06 09:45:00|29232.3|29225.3|29249.8|29242.8|29254.8|29247.8|29229.8|29222.8|101
1620294600000|2021-05-06 09:50:00|29247.3|29240.3|29247.3|29240.3|29254.8|29247.8|29242.3|29235.3|69
1620294900000|2021-05-06 09:55:00|29249.8|29242.8|29252.3|29245.3|29257.3|29250.3|29242.3|29235.3|59
1620295200000|2021-05-06 10:00:00|29247.3|29240.3|29254.8|29247.8|29257.3|29250.3|29247.3|29240.3|47
1620295500000|2021-05-06 10:05:00|29252.3|29245.3|29279.8|29272.8|29287.3|29280.3|29252.3|29245.3|128
1620295800000|2021-05-06 10:10:00|29277.3|29270.3|29269.8|29262.8|29282.3|29275.3|29262.3|29255.3|59
1620296100000|2021-05-06 10:15:00|29267.3|29260.3|29277.3|29270.3|29279.8|29272.8|29257.3|29250.3|72
1620296400000|2021-05-06 10:20:00|29279.8|29272.8|29277.3|29270.3|29282.3|29275.3|29267.3|29260.3|31
1620296700000|2021-05-06 10:25:00|29274.8|29267.8|29262.3|29255.3|29279.8|29272.8|29259.8|29252.8|28
1620297000000|2021-05-06 10:30:00|29264.8|29257.8|29274.8|29267.8|29277.3|29270.3|29257.3|29250.3|35
1620297300000|2021-05-06 10:35:00|29277.3|29270.3|29282.3|29275.3|29292.3|29285.3|29277.3|29270.3|100
1620297600000|2021-05-06 10:40:00|29279.8|29272.8|29279.8|29272.8|29292.3|29285.3|29277.3|29270.3|30
1620297900000|2021-05-06 10:45:00|29277.3|29270.3|29259.8|29252.8|29277.3|29270.3|29257.3|29250.3|27
1620298200000|2021-05-06 10:50:00|29262.3|29255.3|29257.3|29250.3|29262.3|29255.3|29249.8|29242.8|62
1620298500000|2021-05-06 10:55:00|29254.8|29247.8|29252.3|29245.3|29262.3|29255.3|29247.3|29240.3|29
1620298800000|2021-05-06 11:00:00|29247.3|29240.3|29272.3|29265.3|29277.3|29270.3|29247.3|29240.3|60
1620299100000|2021-05-06 11:05:00|29274.8|29267.8|29272.3|29265.3|29277.3|29270.3|29264.8|29257.8|13
1620299400000|2021-05-06 11:10:00|29274.8|29267.8|29282.3|29275.3|29282.3|29275.3|29272.3|29265.3|32
1620299700000|2021-05-06 11:15:00|29279.8|29272.8|29262.3|29255.3|29282.3|29275.3|29257.3|29250.3|104
1620300000000|2021-05-06 11:20:00|29259.8|29252.8|29262.3|29255.3|29264.8|29257.8|29252.3|29245.3|60
1620300300000|2021-05-06 11:25:00|29259.8|29252.8|29269.8|29262.8|29272.3|29265.3|29252.3|29245.3|23
1620300600000|2021-05-06 11:30:00|29267.3|29260.3|29262.3|29255.3|29272.3|29265.3|29262.3|29255.3|28
1620300900000|2021-05-06 11:35:00|29257.3|29250.3|29252.3|29245.3|29262.3|29255.3|29247.3|29240.3|56
1620301200000|2021-05-06 11:40:00|29247.3|29240.3|29252.3|29245.3|29259.8|29252.8|29247.3|29240.3|37
1620301500000|2021-05-06 11:45:00|29254.8|29247.8|29257.3|29250.3|29262.3|29255.3|29254.8|29247.8|58
1620301800000|2021-05-06 11:50:00|29259.8|29252.8|29257.3|29250.3|29262.3|29255.3|29252.3|29245.3|153
1620302100000|2021-05-06 11:55:00|29252.3|29245.3|29252.3|29245.3|29257.3|29250.3|29252.3|29245.3|107
1620302400000|2021-05-06 12:00:00|29254.8|29247.8|29262.3|29255.3|29267.3|29260.3|29252.3|29245.3|97
1620302700000|2021-05-06 12:05:00|29259.8|29252.8|29267.3|29260.3|29267.3|29260.3|29247.3|29240.3|121
1620303000000|2021-05-06 12:10:00|29269.8|29262.8|29272.3|29265.3|29272.3|29265.3|29262.3|29255.3|37
1620303300000|2021-05-06 12:15:00|29277.3|29270.3|29257.3|29250.3|29277.3|29270.3|29252.3|29245.3|111
1620303600000|2021-05-06 12:20:00|29254.8|29247.8|29257.3|29250.3|29257.3|29250.3|29247.3|29240.3|77
1620303900000|2021-05-06 12:25:00|29262.3|29255.3|29254.8|29247.8|29262.3|29255.3|29252.3|29245.3|137
1620304200000|2021-05-06 12:30:00|29257.3|29250.3|29272.3|29265.3|29274.8|29267.8|29247.3|29240.3|104
1620304500000|2021-05-06 12:35:00|29269.8|29262.8|29272.3|29265.3|29282.3|29275.3|29264.8|29257.8|57
1620304800000|2021-05-06 12:40:00|29269.8|29262.8|29272.3|29265.3|29282.3|29275.3|29267.3|29260.3|26
1620305100000|2021-05-06 12:45:00|29269.8|29262.8|29277.3|29270.3|29282.3|29275.3|29267.3|29260.3|45
1620305400000|2021-05-06 12:50:00|29279.8|29272.8|29279.8|29272.8|29282.3|29275.3|29277.3|29270.3|65
1620305700000|2021-05-06 12:55:00|29277.3|29270.3|29272.3|29265.3|29282.3|29275.3|29262.3|29255.3|88
1620306000000|2021-05-06 13:00:00|29274.8|29267.8|29277.3|29270.3|29282.3|29275.3|29272.3|29265.3|113
1620306300000|2021-05-06 13:05:00|29279.8|29272.8|29282.3|29275.3|29292.3|29285.3|29277.3|29270.3|112
1620306600000|2021-05-06 13:10:00|29277.3|29270.3|29282.3|29275.3|29284.8|29277.8|29277.3|29270.3|27
1620306900000|2021-05-06 13:15:00|29284.8|29277.8|29294.8|29287.8|29297.3|29290.3|29282.3|29275.3|73
1620307200000|2021-05-06 13:20:00|29297.3|29290.3|29299.8|29292.8|29307.3|29300.3|29289.8|29282.8|72
1620307500000|2021-05-06 13:25:00|29302.3|29295.3|29312.3|29305.3|29312.3|29305.3|29297.3|29290.3|94
1620307800000|2021-05-06 13:30:00|29307.3|29300.3|29249.8|29242.8|29307.3|29300.3|29242.3|29235.3|322
1620308100000|2021-05-06 13:35:00|29252.3|29245.3|29307.3|29300.3|29314.8|29307.8|29247.3|29240.3|240
1620308400000|2021-05-06 13:40:00|29304.8|29297.8|29267.3|29260.3|29307.3|29300.3|29259.8|29252.8|191
1620308700000|2021-05-06 13:45:00|29264.8|29257.8|29272.3|29265.3|29292.3|29285.3|29257.3|29250.3|102
1620309000000|2021-05-06 13:50:00|29269.8|29262.8|29277.3|29270.3|29299.8|29292.8|29267.3|29260.3|155
1620309300000|2021-05-06 13:55:00|29279.8|29272.8|29247.3|29240.3|29282.3|29275.3|29242.3|29235.3|193
1620309600000|2021-05-06 14:00:00|29242.3|29235.3|29232.3|29225.3|29242.3|29235.3|29212.3|29205.3|384
1620309900000|2021-05-06 14:05:00|29234.8|29227.8|29197.3|29190.3|29234.8|29227.8|29197.3|29190.3|183
1620310200000|2021-05-06 14:10:00|29202.3|29195.3|29212.3|29205.3|29234.8|29227.8|29197.3|29190.3|129
1620310500000|2021-05-06 14:15:00|29214.8|29207.8|29197.3|29190.3|29227.3|29220.3|29187.3|29180.3|275
1620310800000|2021-05-06 14:20:00|29194.8|29187.8|29222.3|29215.3|29222.3|29215.3|29192.3|29185.3|128
1620311100000|2021-05-06 14:25:00|29219.8|29212.8|29222.3|29215.3|29237.3|29230.3|29207.3|29200.3|132
1620311400000|2021-05-06 14:30:00|29219.8|29212.8|29242.3|29235.3|29247.3|29240.3|29219.8|29212.8|83
1620311700000|2021-05-06 14:35:00|29247.3|29240.3|29247.3|29240.3|29267.3|29260.3|29237.3|29230.3|186
1620312000000|2021-05-06 14:40:00|29249.8|29242.8|29242.3|29235.3|29259.8|29252.8|29242.3|29235.3|168
1620312300000|2021-05-06 14:45:00|29244.8|29237.8|29232.3|29225.3|29257.3|29250.3|29232.3|29225.3|40
1620312600000|2021-05-06 14:50:00|29234.8|29227.8|29237.3|29230.3|29247.3|29240.3|29227.3|29220.3|95
1620312900000|2021-05-06 14:55:00|29234.8|29227.8|29242.3|29235.3|29242.3|29235.3|29222.3|29215.3|63
1620313200000|2021-05-06 15:00:00|29244.8|29237.8|29232.3|29225.3|29244.8|29237.8|29217.3|29210.3|45
1620313500000|2021-05-06 15:05:00|29234.8|29227.8|29212.3|29205.3|29239.8|29232.8|29202.3|29195.3|52
1620313800000|2021-05-06 15:10:00|29209.8|29202.8|29217.3|29210.3|29227.3|29220.3|29207.3|29200.3|84
1620314100000|2021-05-06 15:15:00|29222.3|29215.3|29227.3|29220.3|29237.3|29230.3|29212.3|29205.3|78
1620314400000|2021-05-06 15:20:00|29224.8|29217.8|29257.3|29250.3|29262.3|29255.3|29222.3|29215.3|215
1620314700000|2021-05-06 15:25:00|29259.8|29252.8|29287.3|29280.3|29287.3|29280.3|29259.8|29252.8|222
1620315000000|2021-05-06 15:30:00|29284.8|29277.8|29302.3|29295.3|29307.3|29300.3|29277.3|29270.3|369
1620315300000|2021-05-06 15:35:00|29307.3|29300.3|29307.3|29300.3|29312.3|29305.3|29302.3|29295.3|118
1620315600000|2021-05-06 15:40:00|29309.8|29302.8|29322.3|29315.3|29342.3|29335.3|29307.3|29300.3|199
1620315900000|2021-05-06 15:45:00|29327.3|29320.3|29327.3|29320.3|29327.3|29320.3|29317.3|29310.3|105
1620316200000|2021-05-06 15:50:00|29332.3|29325.3|29317.3|29310.3|29342.3|29335.3|29317.3|29310.3|264
1620316500000|2021-05-06 15:55:00|29319.8|29312.8|29312.3|29305.3|29327.3|29320.3|29307.3|29300.3|170
1620316800000|2021-05-06 16:00:00|29314.8|29307.8|29312.3|29305.3|29317.3|29310.3|29302.3|29295.3|141
1620317100000|2021-05-06 16:05:00|29309.8|29302.8|29279.8|29272.8|29312.3|29305.3|29277.3|29270.3|195
1620317400000|2021-05-06 16:10:00|29282.3|29275.3|29272.3|29265.3|29282.3|29275.3|29272.3|29265.3|91
1620317700000|2021-05-06 16:15:00|29277.3|29270.3|29287.3|29280.3|29292.3|29285.3|29272.3|29265.3|145
1620318000000|2021-05-06 16:20:00|29284.8|29277.8|29297.3|29290.3|29297.3|29290.3|29282.3|29275.3|59
1620318300000|2021-05-06 16:25:00|29302.3|29295.3|29317.3|29310.3|29322.3|29315.3|29299.8|29292.8|83
1620318600000|2021-05-06 16:30:00|29319.8|29312.8|29304.8|29297.8|29322.3|29315.3|29302.3|29295.3|68
1620318900000|2021-05-06 16:35:00|29307.3|29300.3|29297.3|29290.3|29307.3|29300.3|29287.3|29280.3|90
1620319200000|2021-05-06 16:40:00|29294.8|29287.8|29307.3|29300.3|29312.3|29305.3|29294.8|29287.8|60
1620319500000|2021-05-06 16:45:00|29304.8|29297.8|29292.3|29285.3|29307.3|29300.3|29287.3|29280.3|21
1620319800000|2021-05-06 16:50:00|29294.8|29287.8|29297.3|29290.3|29309.8|29302.8|29294.8|29287.8|35
1620320100000|2021-05-06 16:55:00|29292.3|29285.3|29302.3|29295.3|29307.3|29300.3|29289.8|29282.8|105
1620320400000|2021-05-06 17:00:00|29299.8|29292.8|29297.3|29290.3|29312.3|29305.3|29292.3|29285.3|48
1620320700000|2021-05-06 17:05:00|29299.8|29292.8|29289.8|29282.8|29299.8|29292.8|29277.3|29270.3|47
1620321000000|2021-05-06 17:10:00|29287.3|29280.3|29277.3|29270.3|29297.3|29290.3|29277.3|29270.3|67
1620321300000|2021-05-06 17:15:00|29279.8|29272.8|29279.8|29272.8|29287.3|29280.3|29274.8|29267.8|52
1620321600000|2021-05-06 17:20:00|29277.3|29270.3|29282.3|29275.3|29292.3|29285.3|29272.3|29265.3|74
1620321900000|2021-05-06 17:25:00|29284.8|29277.8|29284.8|29277.8|29292.3|29285.3|29282.3|29275.3|50
1620322200000|2021-05-06 17:30:00|29287.3|29280.3|29282.3|29275.3|29292.3|29285.3|29277.3|29270.3|63
1620322500000|2021-05-06 17:35:00|29284.8|29277.8|29282.3|29275.3|29292.3|29285.3|29277.3|29270.3|27
1620322800000|2021-05-06 17:40:00|29279.8|29272.8|29287.3|29280.3|29289.8|29282.8|29272.3|29265.3|37
1620323100000|2021-05-06 17:45:00|29284.8|29277.8|29282.3|29275.3|29284.8|29277.8|29272.3|29265.3|13
1620323400000|2021-05-06 17:50:00|29279.8|29272.8|29269.8|29262.8|29282.3|29275.3|29267.3|29260.3|33
1620323700000|2021-05-06 17:55:00|29272.3|29265.3|29267.3|29260.3|29277.3|29270.3|29262.3|29255.3|101
1620324000000|2021-05-06 18:00:00|29269.8|29262.8|29267.3|29260.3|29272.3|29265.3|29257.3|29250.3|47
1620324300000|2021-05-06 18:05:00|29264.8|29257.8|29272.3|29265.3|29277.3|29270.3|29262.3|29255.3|12
1620324600000|2021-05-06 18:10:00|29274.8|29267.8|29267.3|29260.3|29287.3|29280.3|29217.3|29210.3|218
1620324900000|2021-05-06 18:15:00|29264.8|29257.8|29262.3|29255.3|29277.3|29270.3|29252.3|29245.3|32
1620325200000|2021-05-06 18:20:00|29259.8|29252.8|29272.3|29265.3|29272.3|29265.3|29237.3|29230.3|61
1620325500000|2021-05-06 18:25:00|29269.8|29262.8|29249.8|29242.8|29274.8|29267.8|29237.3|29230.3|133
1620325800000|2021-05-06 18:30:00|29247.3|29240.3|29252.3|29245.3|29259.8|29252.8|29242.3|29235.3|56
1620326100000|2021-05-06 18:35:00|29249.8|29242.8|29249.8|29242.8|29257.3|29250.3|29242.3|29235.3|28
1620326400000|2021-05-06 18:40:00|29252.3|29245.3|29249.8|29242.8|29262.3|29255.3|29237.3|29230.3|56
1620326700000|2021-05-06 18:45:00|29252.3|29245.3|29262.3|29255.3|29272.3|29265.3|29249.8|29242.8|32
1620327000000|2021-05-06 18:50:00|29259.8|29252.8|29272.3|29265.3|29279.8|29272.8|29252.3|29245.3|19
1620327300000|2021-05-06 18:55:00|29269.8|29262.8|29267.3|29260.3|29282.3|29275.3|29267.3|29260.3|19
1620327600000|2021-05-06 19:00:00|29272.3|29265.3|29257.3|29250.3|29277.3|29270.3|29252.3|29245.3|115
1620327900000|2021-05-06 19:05:00|29262.3|29255.3|29269.8|29262.8|29272.3|29265.3|29257.3|29250.3|95
1620328200000|2021-05-06 19:10:00|29267.3|29260.3|29287.3|29280.3|29292.3|29285.3|29267.3|29260.3|120
1620328500000|2021-05-06 19:15:00|29284.8|29277.8|29282.3|29275.3|29289.8|29282.8|29277.3|29270.3|50
1620328800000|2021-05-06 19:20:00|29279.8|29272.8|29287.3|29280.3|29287.3|29280.3|29277.3|29270.3|26
1620329100000|2021-05-06 19:25:00|29282.3|29275.3|29297.3|29290.3|29302.3|29295.3|29282.3|29275.3|67
1620329400000|2021-05-06 19:30:00|29292.3|29285.3|29302.3|29295.3|29307.3|29300.3|29289.8|29282.8|50
1620329700000|2021-05-06 19:35:00|29299.8|29292.8|29322.3|29315.3|29322.3|29315.3|29297.3|29290.3|62
1620330000000|2021-05-06 19:40:00|29327.3|29320.3|29332.3|29325.3|29334.8|29327.8|29319.8|29312.8|256
1620330300000|2021-05-06 19:45:00|29329.8|29322.8|29337.3|29330.3|29337.3|29330.3|29322.3|29315.3|65
1620330600000|2021-05-06 19:50:00|29339.8|29332.8|29352.3|29345.3|29357.3|29350.3|29332.3|29325.3|265
1620330900000|2021-05-06 19:55:00|29357.3|29350.3|29367.3|29360.3|29372.3|29365.3|29339.8|29332.8|487
1620331200000|2021-05-06 20:00:00|29372.3|29365.3|29377.3|29370.3|29382.3|29375.3|29364.8|29357.8|139
1620331500000|2021-05-06 20:05:00|29374.8|29367.8|29367.3|29360.3|29377.3|29370.3|29364.8|29357.8|45
1620331800000|2021-05-06 20:10:00|29364.8|29357.8|29368.8|29353.8|29368.8|29360.3|29357.3|29350.3|64
1620332100000|2021-05-06 20:15:00|29371.3|29356.3|29371.3|29356.3|29371.3|29356.3|29368.8|29353.8|2
1620332400000|2021-05-06 20:20:00|29366.3|29351.3|29368.8|29353.8|29371.3|29356.3|29366.3|29351.3|10
1620332700000|2021-05-06 20:25:00|29371.3|29356.3|29381.3|29366.3|29381.3|29366.3|29368.8|29353.8|35
1620333000000|2021-05-06 20:30:00|29378.8|29363.8|29376.3|29361.3|29381.3|29366.3|29371.3|29356.3|38
1620333300000|2021-05-06 20:35:00|29373.8|29358.8|29378.8|29363.8|29381.3|29366.3|29368.8|29353.8|7
1620333600000|2021-05-06 20:40:00|29381.3|29366.3|29388.8|29373.8|29388.8|29373.8|29378.8|29363.8|22
1620333900000|2021-05-06 20:45:00|29386.3|29371.3|29361.3|29346.3|29386.3|29371.3|29361.3|29346.3|29
1620334200000|2021-05-06 20:50:00|29363.8|29348.8|29371.3|29356.3|29371.3|29356.3|29358.8|29343.8|26
1620334500000|2021-05-06 20:55:00|29368.8|29353.8|29363.3|29333.3|29371.3|29356.3|29356.3|29332.5|43
1620334800000|2021-05-06 21:00:00|29363.5|29333.5|29363.5|29333.5|29364.2|29334.2|29362.2|29332.2|0
1620335100000|2021-05-06 21:05:00|29363.7|29333.7|29366.3|29336.3|29366.3|29336.3|29362.2|29332.2|0
1620335400000|2021-05-06 21:10:00|29365.9|29335.9|29367.3|29337.3|29369.8|29339.8|29365.9|29335.9|0
1620335700000|2021-05-06 21:15:00|29367.5|29337.5|29363.5|29333.5|29367.7|29337.7|29362|29332|0
1620336000000|2021-05-06 21:20:00|29364.9|29334.9|29361.7|29331.7|29365.1|29335.1|29361.3|29331.3|0
1620336300000|2021-05-06 21:25:00|29361.6|29331.6|29363.2|29333.2|29363.2|29333.2|29361.6|29331.6|0
1620336600000|2021-05-06 21:30:00|29363|29333|29363.4|29333.4|29363.5|29333.5|29362.8|29332.8|0
1620336900000|2021-05-06 21:35:00|29363.2|29333.2|29365.2|29335.2|29365.2|29335.2|29362.9|29332.9|0
1620337200000|2021-05-06 21:40:00|29366.5|29336.5|29366.9|29336.9|29368.2|29338.2|29365.7|29335.7|0
1620337500000|2021-05-06 21:45:00|29367.3|29337.3|29369.2|29339.2|29369.2|29339.2|29367.3|29337.3|0
1620337800000|2021-05-06 21:50:00|29369.8|29339.8|29366.7|29336.7|29370.2|29340.2|29366.1|29336.1|0
1620338100000|2021-05-06 21:55:00|29366.6|29336.6|29368.6|29338.6|29369.6|29339.6|29366.6|29336.6|0
1620338400000|2021-05-06 22:00:00|29374.5|29344.5|29368.8|29353.8|29393.8|29378.8|29367.1|29337.1|31
1620338700000|2021-05-06 22:05:00|29371.3|29356.3|29371.3|29356.3|29371.3|29356.3|29371.3|29356.3|1
1620339000000|2021-05-06 22:10:00|29373.8|29358.8|29373.8|29358.8|29373.8|29358.8|29371.3|29356.3|1
1620339300000|2021-05-06 22:15:00|29371.3|29356.3|29376.3|29361.3|29376.3|29361.3|29371.3|29356.3|3
1620339600000|2021-05-06 22:20:00|29373.8|29358.8|29373.8|29358.8|29376.3|29361.3|29373.8|29358.8|17
1620339900000|2021-05-06 22:25:00|29376.3|29361.3|29376.3|29361.3|29378.8|29363.8|29373.8|29358.8|0
1620340200000|2021-05-06 22:30:00|29373.8|29358.8|29368.8|29353.8|29373.8|29358.8|29368.8|29353.8|0
1620340800000|2021-05-06 22:40:00|29366.3|29351.3|29368.8|29353.8|29368.8|29353.8|29366.3|29351.3|1
1620341100000|2021-05-06 22:45:00|29366.3|29351.3|29368.8|29353.8|29368.8|29353.8|29366.3|29351.3|1
1620341700000|2021-05-06 22:55:00|29371.3|29356.3|29368.8|29353.8|29373.8|29358.8|29368.8|29353.8|0
1620342000000|2021-05-06 23:00:00|||||||||2
1620342600000|2021-05-06 23:10:00|29366.3|29351.3|29356.3|29341.3|29366.3|29351.3|29356.3|29341.3|3
1620342900000|2021-05-06 23:15:00|29353.8|29338.8|29366.3|29351.3|29366.3|29351.3|29351.3|29336.3|18
1620343200000|2021-05-06 23:20:00|29361.3|29346.3|29346.3|29331.3|29361.3|29346.3|29346.3|29331.3|23
1620343500000|2021-05-06 23:25:00|29346.4|29331.4|29336.4|29321.4|29361.4|29346.4|29336.4|29321.4|61
1620343800000|2021-05-06 23:30:00|29331.4|29316.4|29342.4|29335.4|29352.4|29345.4|29329.9|29316.4|18698
1620344100000|2021-05-06 23:35:00|29344.9|29337.9|29372.4|29365.4|29372.4|29365.4|29344.9|29337.9|205
1620344400000|2021-05-06 23:40:00|29369.9|29362.9|29314.9|29307.9|29369.9|29362.9|29307.4|29300.4|412
1620344700000|2021-05-06 23:45:00|29319.9|29312.9|29362.4|29355.4|29362.4|29355.4|29312.4|29305.4|309
1620345000000|2021-05-06 23:50:00|29357.4|29350.4|29352.4|29345.4|29362.4|29355.4|29342.4|29335.4|254
1620345300000|2021-05-06 23:55:00|29354.9|29347.9|29352.4|29345.4|29362.4|29355.4|29352.4|29345.4|178
1620345600000|2021-05-07 00:00:00|29354.9|29347.9|29257.4|29250.4|29354.9|29347.9|29249.9|29242.9|1789
1620345900000|2021-05-07 00:05:00|29254.9|29247.9|29277.4|29270.4|29287.4|29280.4|29239.9|29232.9|858
1620346200000|2021-05-07 00:10:00|29267.4|29260.4|29277.4|29270.4|29287.4|29280.4|29242.4|29235.4|610
1620346500000|2021-05-07 00:15:00|29274.9|29267.9|29262.4|29255.4|29274.9|29267.9|29252.4|29245.4|450
1620346800000|2021-05-07 00:20:00|29259.9|29252.9|29257.4|29250.4|29287.4|29280.4|29252.4|29245.4|365
1620347100000|2021-05-07 00:25:00|29254.9|29247.9|29312.4|29305.4|29312.4|29305.4|29254.9|29247.9|349
1620347400000|2021-05-07 00:30:00|29307.4|29300.4|29362.4|29355.4|29379.9|29372.9|29307.4|29300.4|968
1620347700000|2021-05-07 00:35:00|29359.9|29352.9|29347.4|29340.4|29367.4|29360.4|29342.4|29335.4|473
1620348000000|2021-05-07 00:40:00|29349.9|29342.9|29332.4|29325.4|29352.4|29345.4|29324.9|29317.9|388
1620348300000|2021-05-07 00:45:00|29327.4|29320.4|29347.4|29340.4|29349.9|29342.9|29327.4|29320.4|385
1620348600000|2021-05-07 00:50:00|29349.9|29342.9|29357.4|29350.4|29362.4|29355.4|29344.9|29337.9|332
1620348900000|2021-05-07 00:55:00|29359.9|29352.9|29357.4|29350.4|29367.4|29360.4|29352.4|29345.4|222
1620349200000|2021-05-07 01:00:00|29359.9|29352.9|29417.4|29410.4|29427.4|29420.4|29359.9|29352.9|1390
1620349500000|2021-05-07 01:05:00|29419.9|29412.9|29442.4|29435.4|29462.4|29455.4|29417.4|29410.4|1220
1620349800000|2021-05-07 01:10:00|29444.9|29437.9|29457.4|29450.4|29459.9|29452.9|29432.4|29425.4|688
1620350100000|2021-05-07 01:15:00|29462.4|29455.4|29432.4|29425.4|29462.4|29455.4|29432.4|29425.4|528
1620350400000|2021-05-07 01:20:00|29437.4|29430.4|29437.4|29430.4|29442.4|29435.4|29414.9|29407.9|247
1620350700000|2021-05-07 01:25:00|29439.9|29432.9|29439.9|29432.9|29444.9|29437.9|29432.4|29425.4|309
1620351000000|2021-05-07 01:30:00|29437.4|29430.4|29427.4|29420.4|29459.9|29452.9|29427.4|29420.4|448
1620351300000|2021-05-07 01:35:00|29424.9|29417.9|29402.4|29395.4|29437.4|29430.4|29402.4|29395.4|564
1620351600000|2021-05-07 01:40:00|29404.9|29397.9|29407.4|29400.4|29414.9|29407.9|29397.4|29390.4|451
1620351900000|2021-05-07 01:45:00|29409.9|29402.9|29422.4|29415.4|29427.4|29420.4|29409.9|29402.9|242
1620352200000|2021-05-07 01:50:00|29419.9|29412.9|29407.4|29400.4|29437.4|29430.4|29404.9|29397.9|330
1620352500000|2021-05-07 01:55:00|29409.9|29402.9|29417.4|29410.4|29419.9|29412.9|29402.4|29395.4|337
1620352800000|2021-05-07 02:00:00|29419.9|29412.9|29432.4|29425.4|29442.4|29435.4|29417.4|29410.4|359
1620353100000|2021-05-07 02:05:00|29434.9|29427.9|29432.4|29425.4|29437.4|29430.4|29417.4|29410.4|308
1620353400000|2021-05-07 02:10:00|29434.9|29427.9|29429.9|29422.9|29437.4|29430.4|29422.4|29415.4|298
1620353700000|2021-05-07 02:15:00|29427.4|29420.4|29417.4|29410.4|29427.4|29420.4|29409.9|29402.9|274
1620354000000|2021-05-07 02:20:00|29414.9|29407.9|29427.4|29420.4|29432.4|29425.4|29407.4|29400.4|224
1620354300000|2021-05-07 02:25:00|29424.9|29417.9|29432.4|29425.4|29442.4|29435.4|29424.9|29417.9|379
1620354600000|2021-05-07 02:30:00|29429.9|29422.9|29422.4|29415.4|29432.4|29425.4|29419.9|29412.9|106
1620354900000|2021-05-07 02:35:00|29417.4|29410.4|29407.4|29400.4|29422.4|29415.4|29407.4|29400.4|178
1620355200000|2021-05-07 02:40:00|29404.9|29397.9|29407.4|29400.4|29412.4|29405.4|29397.4|29390.4|173
1620355500000|2021-05-07 02:45:00|29409.9|29402.9|29382.4|29375.4|29409.9|29402.9|29382.4|29375.4|172
1620355800000|2021-05-07 02:50:00|29384.9|29377.9|29382.4|29375.4|29387.4|29380.4|29372.4|29365.4|253
1620356100000|2021-05-07 02:55:00|29384.9|29377.9|29387.4|29380.4|29397.4|29390.4|29377.4|29370.4|197
1620356400000|2021-05-07 03:00:00|29392.4|29385.4|29384.9|29377.9|29397.4|29390.4|29382.4|29375.4|168
1620356700000|2021-05-07 03:05:00|29387.4|29380.4|29392.4|29385.4|29392.4|29385.4|29377.4|29370.4|134
1620357000000|2021-05-07 03:10:00|29389.9|29382.9|29377.4|29370.4|29392.4|29385.4|29377.4|29370.4|101
1620357300000|2021-05-07 03:15:00|29379.9|29372.9|29392.4|29385.4|29392.4|29385.4|29377.4|29370.4|93
1620357600000|2021-05-07 03:20:00|29389.9|29382.9|29392.4|29385.4|29392.4|29385.4|29387.4|29380.4|73
1620357900000|2021-05-07 03:25:00|29387.4|29380.4|29379.9|29372.9|29387.4|29380.4|29372.4|29365.4|179
1620358200000|2021-05-07 03:30:00|29382.4|29375.4|29397.4|29390.4|29404.9|29397.9|29372.4|29365.4|501
1620358500000|2021-05-07 03:35:00|29399.9|29392.9|29382.4|29375.4|29402.4|29395.4|29377.4|29370.4|240
1620358800000|2021-05-07 03:40:00|29377.4|29370.4|29357.4|29350.4|29382.4|29375.4|29357.4|29350.4|389
1620359100000|2021-05-07 03:45:00|29359.9|29352.9|29369.9|29362.9|29372.4|29365.4|29357.4|29350.4|259
1620359400000|2021-05-07 03:50:00|29372.4|29365.4|29377.4|29370.4|29387.4|29380.4|29367.4|29360.4|326
1620359700000|2021-05-07 03:55:00|29379.9|29372.9|29382.4|29375.4|29387.4|29380.4|29379.9|29372.9|112
1620360000000|2021-05-07 04:00:00|29377.4|29370.4|29367.4|29360.4|29382.4|29375.4|29357.4|29350.4|225
1620360300000|2021-05-07 04:05:00|29362.4|29355.4|29352.4|29345.4|29362.4|29355.4|29342.4|29335.4|259
1620360600000|2021-05-07 04:10:00|29354.9|29347.9|29367.4|29360.4|29367.4|29360.4|29352.4|29345.4|210
1620360900000|2021-05-07 04:15:00|29364.9|29357.9|29367.4|29360.4|29372.4|29365.4|29362.4|29355.4|81
1620361200000|2021-05-07 04:20:00|29369.9|29362.9|29382.4|29375.4|29382.4|29375.4|29369.9|29362.9|295
1620361500000|2021-05-07 04:25:00|29384.9|29377.9|29397.4|29390.4|29402.4|29395.4|29382.4|29375.4|410
1620361800000|2021-05-07 04:30:00|29394.9|29387.9|29387.4|29380.4|29402.4|29395.4|29387.4|29380.4|221
1620362100000|2021-05-07 04:35:00|29384.9|29377.9|29387.4|29380.4|29387.4|29380.4|29372.4|29365.4|277
1620362400000|2021-05-07 04:40:00|29384.9|29377.9|29387.4|29380.4|29392.4|29385.4|29377.4|29370.4|221
1620362700000|2021-05-07 04:45:00|29384.9|29377.9|29367.4|29360.4|29384.9|29377.9|29362.4|29355.4|338
1620363000000|2021-05-07 04:50:00|29362.4|29355.4|29384.9|29377.9|29384.9|29377.9|29362.4|29355.4|154
1620363300000|2021-05-07 04:55:00|29387.4|29380.4|29377.4|29370.4|29387.4|29380.4|29377.4|29370.4|87
1620363600000|2021-05-07 05:00:00|29379.9|29372.9|29382.4|29375.4|29389.9|29382.9|29377.4|29370.4|282
1620363900000|2021-05-07 05:05:00|29379.9|29372.9|29377.4|29370.4|29382.4|29375.4|29372.4|29365.4|177
1620364200000|2021-05-07 05:10:00|29379.9|29372.9|29377.4|29370.4|29382.4|29375.4|29372.4|29365.4|245
1620364500000|2021-05-07 05:15:00|29374.9|29367.9|29392.4|29385.4|29392.4|29385.4|29374.9|29367.9|234
1620364800000|2021-05-07 05:20:00|29389.9|29382.9|29387.4|29380.4|29392.4|29385.4|29384.9|29377.9|160
1620365100000|2021-05-07 05:25:00|29389.9|29382.9|29384.9|29377.9|29402.4|29395.4|29382.4|29375.4|773
1620365400000|2021-05-07 05:30:00|29387.4|29380.4|29369.9|29362.9|29387.4|29380.4|29369.9|29362.9|270
1620365700000|2021-05-07 05:35:00|29372.4|29365.4|29377.4|29370.4|29382.4|29375.4|29369.9|29362.9|205
1620366000000|2021-05-07 05:40:00|29382.4|29375.4|29362.4|29355.4|29382.4|29375.4|29362.4|29355.4|410
1620366300000|2021-05-07 05:45:00|29367.4|29360.4|29367.4|29360.4|29372.4|29365.4|29362.4|29355.4|329
1620366600000|2021-05-07 05:50:00|29364.9|29357.9|29362.4|29355.4|29372.4|29365.4|29352.4|29345.4|556
1620366900000|2021-05-07 05:55:00|29367.4|29360.4|29372.4|29365.4|29377.4|29370.4|29357.4|29350.4|1790
1620367200000|2021-05-07 06:00:00|29367.4|29360.4|29357.4|29350.4|29382.4|29375.4|29352.4|29345.4|1556
1620367500000|2021-05-07 06:05:00|29359.9|29352.9|29382.4|29375.4|29387.4|29380.4|29359.9|29352.9|521
1620367800000|2021-05-07 06:10:00|29384.9|29377.9|29392.4|29385.4|29397.4|29390.4|29382.4|29375.4|353
1620368100000|2021-05-07 06:15:00|29389.9|29382.9|29402.4|29395.4|29402.4|29395.4|29387.4|29380.4|164
1620368400000|2021-05-07 06:20:00|29397.4|29390.4|29399.9|29392.9|29402.4|29395.4|29397.4|29390.4|212
1620368700000|2021-05-07 06:25:00|29397.4|29390.4|29387.4|29380.4|29399.9|29392.9|29387.4|29380.4|55
1620369000000|2021-05-07 06:30:00|29389.9|29382.9|29387.4|29380.4|29394.9|29387.9|29382.4|29375.4|82
1620369300000|2021-05-07 06:35:00|29384.9|29377.9|29367.4|29360.4|29387.4|29380.4|29367.4|29360.4|147
1620369600000|2021-05-07 06:40:00|29369.9|29362.9|29369.9|29362.9|29372.4|29365.4|29364.9|29357.9|11
1620369900000|2021-05-07 06:45:00|29372.4|29365.4|29369.9|29362.9|29372.4|29365.4|29364.9|29357.9|14
1620370200000|2021-05-07 06:50:00|29372.4|29365.4|29369.9|29362.9|29372.4|29365.4|29362.4|29355.4|15
1620370500000|2021-05-07 06:55:00|29367.4|29360.4|29387.4|29380.4|29387.4|29380.4|29364.9|29357.9|59
1620370800000|2021-05-07 07:00:00|29392.4|29385.4|29377.4|29370.4|29397.4|29390.4|29364.9|29357.9|176
1620371100000|2021-05-07 07:05:00|29379.9|29372.9|29374.9|29367.9|29387.4|29380.4|29367.4|29360.4|46
1620371400000|2021-05-07 07:10:00|29377.4|29370.4|29354.9|29347.9|29377.4|29370.4|29352.4|29345.4|89
1620371700000|2021-05-07 07:15:00|29357.4|29350.4|29357.4|29350.4|29362.4|29355.4|29337.4|29330.4|121
1620372000000|2021-05-07 07:20:00|29359.9|29352.9|29362.4|29355.4|29367.4|29360.4|29352.4|29345.4|72
1620372300000|2021-05-07 07:25:00|29359.9|29352.9|29372.4|29365.4|29372.4|29365.4|29359.9|29352.9|70
1620372600000|2021-05-07 07:30:00|29374.9|29367.9|29387.4|29380.4|29392.4|29385.4|29364.9|29357.9|161
1620372900000|2021-05-07 07:35:00|29384.9|29377.9|29389.9|29382.9|29392.4|29385.4|29372.4|29365.4|125
1620373200000|2021-05-07 07:40:00|29392.4|29385.4|29377.4|29370.4|29392.4|29385.4|29372.4|29365.4|70
1620373500000|2021-05-07 07:45:00|29379.9|29372.9|29372.4|29365.4|29382.4|29375.4|29372.4|29365.4|35
1620373800000|2021-05-07 07:50:00|29367.4|29360.4|29372.4|29365.4|29374.9|29367.9|29362.4|29355.4|35
1620374100000|2021-05-07 07:55:00|29374.9|29367.9|29362.4|29355.4|29377.4|29370.4|29362.4|29355.4|22
1620374400000|2021-05-07 08:00:00|29364.9|29357.9|29357.4|29350.4|29367.4|29360.4|29357.4|29350.4|32
1620374700000|2021-05-07 08:05:00|29359.9|29352.9|29369.9|29362.9|29372.4|29365.4|29359.9|29352.9|31
1620375000000|2021-05-07 08:10:00|29372.4|29365.4|29367.4|29360.4|29372.4|29365.4|29362.4|29355.4|7
1620375300000|2021-05-07 08:15:00|29362.4|29355.4|29357.4|29350.4|29367.4|29360.4|29357.4|29350.4|39
1620375600000|2021-05-07 08:20:00|29362.4|29355.4|29382.4|29375.4|29387.4|29380.4|29357.4|29350.4|46
1620375900000|2021-05-07 08:25:00|29379.9|29372.9|29387.4|29380.4|29387.4|29380.4|29377.4|29370.4|77
1620376200000|2021-05-07 08:30:00|29384.9|29377.9|29382.4|29375.4|29387.4|29380.4|29377.4|29370.4|63
1620376500000|2021-05-07 08:35:00|29379.9|29372.9|29382.4|29375.4|29382.4|29375.4|29377.4|29370.4|33
1620376800000|2021-05-07 08:40:00|29384.9|29377.9|29392.4|29385.4|29392.4|29385.4|29382.4|29375.4|29
1620377100000|2021-05-07 08:45:00|29397.4|29390.4|29399.9|29392.9|29402.4|29395.4|29392.4|29385.4|113
1620377400000|2021-05-07 08:50:00|29397.4|29390.4|29392.4|29385.4|29402.4|29395.4|29387.4|29380.4|53
1620377700000|2021-05-07 08:55:00|29387.4|29380.4|29394.9|29387.9|29397.4|29390.4|29387.4|29380.4|55
1620378000000|2021-05-07 09:00:00|29397.4|29390.4|29392.4|29385.4|29402.4|29395.4|29392.4|29385.4|60
1620378300000|2021-05-07 09:05:00|29394.9|29387.9|29397.4|29390.4|29402.4|29395.4|29392.4|29385.4|47
1620378600000|2021-05-07 09:10:00|29399.9|29392.9|29387.4|29380.4|29402.4|29395.4|29382.4|29375.4|73
1620378900000|2021-05-07 09:15:00|29389.9|29382.9|29392.4|29385.4|29392.4|29385.4|29387.4|29380.4|62
1620379200000|2021-05-07 09:20:00|29389.9|29382.9|29387.4|29380.4|29392.4|29385.4|29384.9|29377.9|48
1620379500000|2021-05-07 09:25:00|29384.9|29377.9|29377.4|29370.4|29387.4|29380.4|29377.4|29370.4|78
1620379800000|2021-05-07 09:30:00|29382.4|29375.4|29387.4|29380.4|29387.4|29380.4|29379.9|29372.9|99
1620380100000|2021-05-07 09:35:00|29384.9|29377.9|29387.4|29380.4|29389.9|29382.9|29382.4|29375.4|39
1620380400000|2021-05-07 09:40:00|29389.9|29382.9|29382.4|29375.4|29389.9|29382.9|29379.9|29372.9|125
1620380700000|2021-05-07 09:45:00|29377.4|29370.4|29377.4|29370.4|29382.4|29375.4|29372.4|29365.4|43
1620381000000|2021-05-07 09:50:00|29374.9|29367.9|29377.4|29370.4|29379.9|29372.9|29367.4|29360.4|92
1620381300000|2021-05-07 09:55:00|29379.9|29372.9|29392.4|29385.4|29397.4|29390.4|29372.4|29365.4|73
1620381600000|2021-05-07 10:00:00|29397.4|29390.4|29382.4|29375.4|29412.4|29405.4|29382.4|29375.4|91
1620381900000|2021-05-07 10:05:00|29384.9|29377.9|29387.4|29380.4|29392.4|29385.4|29382.4|29375.4|54
1620382200000|2021-05-07 10:10:00|29384.9|29377.9|29399.9|29392.9|29402.4|29395.4|29382.4|29375.4|55
1620382500000|2021-05-07 10:15:00|29397.4|29390.4|29397.4|29390.4|29409.9|29402.9|29394.9|29387.9|51
1620382800000|2021-05-07 10:20:00|29402.4|29395.4|29397.4|29390.4|29404.9|29397.9|29397.4|29390.4|35
1620383100000|2021-05-07 10:25:00|29402.4|29395.4|29402.4|29395.4|29404.9|29397.9|29394.9|29387.9|27
1620383400000|2021-05-07 10:30:00|29399.9|29392.9|29397.4|29390.4|29402.4|29395.4|29397.4|29390.4|54
1620383700000|2021-05-07 10:35:00|29402.4|29395.4|29404.9|29397.9|29407.4|29400.4|29397.4|29390.4|65
1620384000000|2021-05-07 10:40:00|29402.4|29395.4|29412.4|29405.4|29419.9|29412.9|29402.4|29395.4|59
1620384300000|2021-05-07 10:45:00|29414.9|29407.9|29417.4|29410.4|29417.4|29410.4|29407.4|29400.4|71
1620384600000|2021-05-07 10:50:00|29414.9|29407.9|29414.9|29407.9|29419.9|29412.9|29412.4|29405.4|36
1620384900000|2021-05-07 10:55:00|29412.4|29405.4|29407.4|29400.4|29414.9|29407.9|29407.4|29400.4|60
1620385200000|2021-05-07 11:00:00|29409.9|29402.9|29412.4|29405.4|29412.4|29405.4|29404.9|29397.9|63
1620385500000|2021-05-07 11:05:00|29409.9|29402.9|29412.4|29405.4|29417.4|29410.4|29407.4|29400.4|16
1620385800000|2021-05-07 11:10:00|29409.9|29402.9|29402.4|29395.4|29412.4|29405.4|29397.4|29390.4|36
1620386100000|2021-05-07 11:15:00|29399.9|29392.9|29409.9|29402.9|29409.9|29402.9|29399.9|29392.9|8
1620386400000|2021-05-07 11:20:00|29407.4|29400.4|29399.9|29392.9|29409.9|29402.9|29397.4|29390.4|18
1620386700000|2021-05-07 11:25:00|29397.4|29390.4|29402.4|29395.4|29402.4|29395.4|29397.4|29390.4|21
1620387000000|2021-05-07 11:30:00|29399.9|29392.9|29404.9|29397.9|29407.4|29400.4|29399.9|29392.9|18
1620387300000|2021-05-07 11:35:00|29407.4|29400.4|29407.4|29400.4|29412.4|29405.4|29402.4|29395.4|78
1620387600000|2021-05-07 11:40:00|29404.9|29397.9|29407.4|29400.4|29409.9|29402.9|29402.4|29395.4|15
1620387900000|2021-05-07 11:45:00|29412.4|29405.4|29407.4|29400.4|29412.4|29405.4|29407.4|29400.4|28
1620388200000|2021-05-07 11:50:00|29412.4|29405.4|29412.4|29405.4|29412.4|29405.4|29407.4|29400.4|78
1620388500000|2021-05-07 11:55:00|29417.4|29410.4|29417.4|29410.4|29422.4|29415.4|29417.4|29410.4|95
1620388800000|2021-05-07 12:00:00|29414.9|29407.9|29402.4|29395.4|29417.4|29410.4|29399.9|29392.9|173
1620389100000|2021-05-07 12:05:00|29399.9|29392.9|29397.4|29390.4|29402.4|29395.4|29397.4|29390.4|51
1620389400000|2021-05-07 12:10:00|29392.4|29385.4|29397.4|29390.4|29397.4|29390.4|29392.4|29385.4|49
1620389700000|2021-05-07 12:15:00|29399.9|29392.9|29397.4|29390.4|29402.4|29395.4|29392.4|29385.4|61
1620390000000|2021-05-07 12:20:00|29394.9|29387.9|29402.4|29395.4|29402.4|29395.4|29392.4|29385.4|52
1620390300000|2021-05-07 12:25:00|29399.9|29392.9|29394.9|29387.9|29402.4|29395.4|29387.4|29380.4|161
1620390600000|2021-05-07 12:30:00|29392.4|29385.4|29299.9|29292.9|29392.4|29385.4|29287.4|29280.4|1040
1620390900000|2021-05-07 12:35:00|29302.4|29295.4|29327.4|29320.4|29362.4|29355.4|29292.4|29285.4|480
1620391200000|2021-05-07 12:40:00|29324.9|29317.9|29317.4|29310.4|29337.4|29330.4|29297.4|29290.4|340
1620391500000|2021-05-07 12:45:00|29314.9|29307.9|29337.4|29330.4|29344.9|29337.9|29309.9|29302.9|274
1620391800000|2021-05-07 12:50:00|29339.9|29332.9|29342.4|29335.4|29352.4|29345.4|29327.4|29320.4|429
1620392100000|2021-05-07 12:55:00|29337.4|29330.4|29342.4|29335.4|29349.9|29342.9|29327.4|29320.4|228
1620392400000|2021-05-07 13:00:00|29337.4|29330.4|29347.4|29340.4|29357.4|29350.4|29337.4|29330.4|104
1620392700000|2021-05-07 13:05:00|29349.9|29342.9|29337.4|29330.4|29352.4|29345.4|29329.9|29322.9|123
1620393000000|2021-05-07 13:10:00|29342.4|29335.4|29362.4|29355.4|29364.9|29357.9|29337.4|29330.4|67
1620393300000|2021-05-07 13:15:00|29357.4|29350.4|29349.9|29342.9|29362.4|29355.4|29344.9|29337.9|57
1620393600000|2021-05-07 13:20:00|29352.4|29345.4|29332.4|29325.4|29352.4|29345.4|29327.4|29320.4|66
1620393900000|2021-05-07 13:25:00|29329.9|29322.9|29309.9|29302.9|29339.9|29332.9|29309.9|29302.9|81
1620394200000|2021-05-07 13:30:00|29312.4|29305.4|29312.4|29305.4|29312.4|29305.4|29272.4|29265.4|302
1620394500000|2021-05-07 13:35:00|29314.9|29307.9|29357.4|29350.4|29362.4|29355.4|29304.9|29297.9|284
1620394800000|2021-05-07 13:40:00|29362.4|29355.4|29362.4|29355.4|29382.4|29375.4|29357.4|29350.4|373
1620395100000|2021-05-07 13:45:00|29367.4|29360.4|29367.4|29360.4|29382.4|29375.4|29357.4|29350.4|165
1620395400000|2021-05-07 13:50:00|29372.4|29365.4|29357.4|29350.4|29372.4|29365.4|29357.4|29350.4|166
1620395700000|2021-05-07 13:55:00|29359.9|29352.9|29357.4|29350.4|29367.4|29360.4|29347.4|29340.4|102
1620396000000|2021-05-07 14:00:00|29359.9|29352.9|29367.4|29360.4|29379.9|29372.9|29357.4|29350.4|313
1620396300000|2021-05-07 14:05:00|29369.9|29362.9|29397.4|29390.4|29399.9|29392.9|29362.4|29355.4|234
1620396600000|2021-05-07 14:10:00|29394.9|29387.9|29392.4|29385.4|29407.4|29400.4|29392.4|29385.4|137
1620396900000|2021-05-07 14:15:00|29394.9|29387.9|29402.4|29395.4|29404.9|29397.9|29394.9|29387.9|161
1620397200000|2021-05-07 14:20:00|29404.9|29397.9|29382.4|29375.4|29407.4|29400.4|29377.4|29370.4|256
1620397500000|2021-05-07 14:25:00|29377.4|29370.4|29372.4|29365.4|29392.4|29385.4|29372.4|29365.4|228
1620397800000|2021-05-07 14:30:00|29377.4|29370.4|29372.4|29365.4|29384.9|29377.9|29362.4|29355.4|74
1620398100000|2021-05-07 14:35:00|29374.9|29367.9|29367.4|29360.4|29377.4|29370.4|29362.4|29355.4|96
1620398400000|2021-05-07 14:40:00|29369.9|29362.9|29377.4|29370.4|29387.4|29380.4|29369.9|29362.9|65
1620398700000|2021-05-07 14:45:00|29379.9|29372.9|29387.4|29380.4|29387.4|29380.4|29367.4|29360.4|184
1620399000000|2021-05-07 14:50:00|29382.4|29375.4|29402.4|29395.4|29407.4|29400.4|29382.4|29375.4|426
1620399300000|2021-05-07 14:55:00|29407.4|29400.4|29399.9|29392.9|29407.4|29400.4|29387.4|29380.4|149
1620399600000|2021-05-07 15:00:00|29402.4|29395.4|29397.4|29390.4|29407.4|29400.4|29392.4|29385.4|111
1620399900000|2021-05-07 15:05:00|29394.9|29387.9|29392.4|29385.4|29402.4|29395.4|29392.4|29385.4|55
1620400200000|2021-05-07 15:10:00|29394.9|29387.9|29397.4|29390.4|29402.4|29395.4|29392.4|29385.4|97
1620400500000|2021-05-07 15:15:00|29394.9|29387.9|29387.4|29380.4|29402.4|29395.4|29384.9|29377.9|72
1620400800000|2021-05-07 15:20:00|29384.9|29377.9|29382.4|29375.4|29387.4|29380.4|29377.4|29370.4|88
1620401100000|2021-05-07 15:25:00|29377.4|29370.4|29387.4|29380.4|29392.4|29385.4|29372.4|29365.4|61
1620401400000|2021-05-07 15:30:00|29389.9|29382.9|29407.4|29400.4|29412.4|29405.4|29387.4|29380.4|240
1620401700000|2021-05-07 15:35:00|29402.4|29395.4|29397.4|29390.4|29417.4|29410.4|29397.4|29390.4|125
1620402000000|2021-05-07 15:40:00|29399.9|29392.9|29419.9|29412.9|29424.9|29417.9|29397.4|29390.4|212
1620402300000|2021-05-07 15:45:00|29422.4|29415.4|29402.4|29395.4|29422.4|29415.4|29402.4|29395.4|153
1620402600000|2021-05-07 15:50:00|29404.9|29397.9|29407.4|29400.4|29412.4|29405.4|29404.9|29397.9|46
1620402900000|2021-05-07 15:55:00|29409.9|29402.9|29412.4|29405.4|29417.4|29410.4|29407.4|29400.4|70
1620403200000|2021-05-07 16:00:00|29414.9|29407.9|29407.4|29400.4|29417.4|29410.4|29402.4|29395.4|196
1620403500000|2021-05-07 16:05:00|29402.4|29395.4|29412.4|29405.4|29417.4|29410.4|29397.4|29390.4|205
1620403800000|2021-05-07 16:10:00|29409.9|29402.9|29397.4|29390.4|29409.9|29402.9|29392.4|29385.4|56
1620404100000|2021-05-07 16:15:00|29394.9|29387.9|29404.9|29397.9|29407.4|29400.4|29394.9|29387.9|34
1620404400000|2021-05-07 16:20:00|29407.4|29400.4|29407.4|29400.4|29414.9|29407.9|29402.4|29395.4|13
1620404700000|2021-05-07 16:25:00|29409.9|29402.9|29397.4|29390.4|29409.9|29402.9|29394.9|29387.9|99
1620405000000|2021-05-07 16:30:00|29394.9|29387.9|29387.4|29380.4|29397.4|29390.4|29387.4|29380.4|23
1620405300000|2021-05-07 16:35:00|29389.9|29382.9|29392.4|29385.4|29394.9|29387.9|29387.4|29380.4|26
1620405600000|2021-05-07 16:40:00|29389.9|29382.9|29392.4|29385.4|29392.4|29385.4|29387.4|29380.4|125
1620405900000|2021-05-07 16:45:00|29394.9|29387.9|29389.9|29382.9|29397.4|29390.4|29387.4|29380.4|41
1620406200000|2021-05-07 16:50:00|29392.4|29385.4|29392.4|29385.4|29392.4|29385.4|29387.4|29380.4|18
1620406500000|2021-05-07 16:55:00|29389.9|29382.9|29392.4|29385.4|29402.4|29395.4|29389.9|29382.9|61
1620406800000|2021-05-07 17:00:00|29394.9|29387.9|29392.4|29385.4|29397.4|29390.4|29392.4|29385.4|16
1620407100000|2021-05-07 17:05:00|29389.9|29382.9|29372.4|29365.4|29389.9|29382.9|29364.9|29357.9|173
1620407400000|2021-05-07 17:10:00|29369.9|29362.9|29362.4|29355.4|29372.4|29365.4|29357.4|29350.4|59
1620407700000|2021-05-07 17:15:00|29359.9|29352.9|29357.4|29350.4|29364.9|29357.9|29352.4|29345.4|78
1620408000000|2021-05-07 17:20:00|29352.4|29345.4|29362.4|29355.4|29362.4|29355.4|29352.4|29345.4|38
1620408300000|2021-05-07 17:25:00|29359.9|29352.9|29349.9|29342.9|29362.4|29355.4|29347.4|29340.4|50
1620408600000|2021-05-07 17:30:00|29352.4|29345.4|29372.4|29365.4|29372.4|29365.4|29349.9|29342.9|37
1620408900000|2021-05-07 17:35:00|29369.9|29362.9|29362.4|29355.4|29372.4|29365.4|29362.4|29355.4|52
1620409200000|2021-05-07 17:40:00|29359.9|29352.9|29362.4|29355.4|29367.4|29360.4|29357.4|29350.4|48
1620409500000|2021-05-07 17:45:00|29359.9|29352.9|29362.4|29355.4|29367.4|29360.4|29357.4|29350.4|19
1620409800000|2021-05-07 17:50:00|29359.9|29352.9|29359.9|29352.9|29367.4|29360.4|29357.4|29350.4|38
1620410100000|2021-05-07 17:55:00|29362.4|29355.4|29357.4|29350.4|29367.4|29360.4|29357.4|29350.4|24
1620410400000|2021-05-07 18:00:00|29354.9|29347.9|29357.4|29350.4|29369.9|29362.9|29339.9|29332.9|94
1620410700000|2021-05-07 18:05:00|29359.9|29352.9|29369.9|29362.9|29372.4|29365.4|29357.4|29350.4|27
1620411000000|2021-05-07 18:10:00|29367.4|29360.4|29362.4|29355.4|29372.4|29365.4|29362.4|29355.4|25
1620411300000|2021-05-07 18:15:00|29364.9|29357.9|29372.4|29365.4|29372.4|29365.4|29357.4|29350.4|24
1620411600000|2021-05-07 18:20:00|29369.9|29362.9|29377.4|29370.4|29379.9|29372.9|29367.4|29360.4|27
1620411900000|2021-05-07 18:25:00|29382.4|29375.4|29382.4|29375.4|29387.4|29380.4|29377.4|29370.4|41
1620412200000|2021-05-07 18:30:00|29384.9|29377.9|29387.4|29380.4|29392.4|29385.4|29382.4|29375.4|19
1620412500000|2021-05-07 18:35:00|29382.4|29375.4|29387.4|29380.4|29392.4|29385.4|29372.4|29365.4|76
1620412800000|2021-05-07 18:40:00|29384.9|29377.9|29382.4|29375.4|29384.9|29377.9|29372.4|29365.4|94
1620413100000|2021-05-07 18:45:00|29384.9|29377.9|29382.4|29375.4|29387.4|29380.4|29377.4|29370.4|21
1620413400000|2021-05-07 18:50:00|29384.9|29377.9|29387.4|29380.4|29392.4|29385.4|29382.4|29375.4|11
1620413700000|2021-05-07 18:55:00|29389.9|29382.9|29392.4|29385.4|29397.4|29390.4|29387.4|29380.4|15
1620414000000|2021-05-07 19:00:00|29389.9|29382.9|29394.9|29387.9|29402.4|29395.4|29387.4|29380.4|39
1620414300000|2021-05-07 19:05:00|29397.4|29390.4|29407.4|29400.4|29407.4|29400.4|29397.4|29390.4|24
1620414600000|2021-05-07 19:10:00|29404.9|29397.9|29414.9|29407.9|29414.9|29407.9|29397.4|29390.4|81
1620414900000|2021-05-07 19:15:00|29417.4|29410.4|29412.4|29405.4|29427.4|29420.4|29409.9|29402.9|64
1620415200000|2021-05-07 19:20:00|29409.9|29402.9|29407.4|29400.4|29422.4|29415.4|29399.9|29392.9|116
1620415500000|2021-05-07 19:25:00|29409.9|29402.9|29412.4|29405.4|29412.4|29405.4|29397.4|29390.4|38
1620415800000|2021-05-07 19:30:00|29417.4|29410.4|29407.4|29400.4|29417.4|29410.4|29404.9|29397.9|29
1620416100000|2021-05-07 19:35:00|29404.9|29397.9|29407.4|29400.4|29414.9|29407.9|29402.4|29395.4|20
1620416400000|2021-05-07 19:40:00|29404.9|29397.9|29402.4|29395.4|29407.4|29400.4|29394.9|29387.9|88
1620416700000|2021-05-07 19:45:00|29404.9|29397.9|29412.4|29405.4|29412.4|29405.4|29394.9|29387.9|73
1620417000000|2021-05-07 19:50:00|29414.9|29407.9|29407.4|29400.4|29414.9|29407.9|29399.9|29392.9|58
1620417300000|2021-05-07 19:55:00|29404.9|29397.9|29412.4|29405.4|29417.4|29410.4|29397.4|29390.4|212
1620417600000|2021-05-07 20:00:00|29414.9|29407.9|29407.4|29400.4|29417.4|29410.4|29402.4|29395.4|81
1620417900000|2021-05-07 20:05:00|29409.9|29402.9|29419.9|29412.9|29422.4|29415.4|29402.4|29395.4|149
1620418200000|2021-05-07 20:10:00|29417.4|29410.4|29421.4|29406.4|29423.9|29415.4|29414.9|29406.4|26
1620418500000|2021-05-07 20:15:00|29423.9|29408.9|29421.4|29406.4|29426.4|29411.4|29421.4|29406.4|5
1620418800000|2021-05-07 20:20:00|29418.9|29403.9|29418.9|29403.9|29426.4|29411.4|29416.4|29401.4|34
1620419100000|2021-05-07 20:25:00|29423.9|29408.9|29421.4|29406.4|29423.9|29408.9|29416.4|29401.4|11
1620419400000|2021-05-07 20:30:00|29423.9|29408.9|29421.4|29406.4|29431.4|29416.4|29421.4|29406.4|13
1620419700000|2021-05-07 20:35:00|29423.9|29408.9|29426.4|29411.4|29426.4|29411.4|29421.4|29406.4|8
1620420300000|2021-05-07 20:45:00|29431.4|29416.4|29406.4|29391.4|29436.4|29421.4|29406.4|29391.4|45
1620420600000|2021-05-07 20:50:00|29408.9|29393.9|29416.4|29401.4|29416.4|29401.4|29408.9|29393.9|32
1620420900000|2021-05-07 20:55:00|29421.4|29406.4|29418.9|29403.9|29433.9|29418.9|29413.9|29398.9|36
1620597600000|2021-05-09 22:00:00|29413.9|29398.9|29418.9|29403.9|29423.9|29408.9|29403.9|29388.9|9
1620597900000|2021-05-09 22:05:00|29416.4|29401.4|29421.4|29406.4|29421.4|29406.4|29406.4|29391.4|9
1620598200000|2021-05-09 22:10:00|29418.9|29403.9|29408.9|29393.9|29421.4|29406.4|29408.9|29393.9|7
1620598500000|2021-05-09 22:15:00|29406.4|29391.4|29411.4|29396.4|29411.4|29396.4|29406.4|29391.4|4
1620598800000|2021-05-09 22:20:00|29416.4|29401.4|29413.9|29398.9|29416.4|29401.4|29413.9|29398.9|3
1620599100000|2021-05-09 22:25:00|29411.4|29396.4|29413.9|29398.9|29413.9|29398.9|29411.4|29396.4|5
1620600000000|2021-05-09 22:40:00|29406.4|29391.4|29406.4|29391.4|29406.4|29391.4|29406.4|29391.4|2
1620600300000|2021-05-09 22:45:00|29408.9|29393.9|29408.9|29393.9|29408.9|29393.9|29408.9|29393.9|2
1620601200000|2021-05-09 23:00:00|29406.4|29391.4|29396.4|29381.4|29406.4|29391.4|29391.4|29376.4|22
1620601500000|2021-05-09 23:05:00|29391.4|29376.4|29401.4|29386.4|29401.4|29386.4|29391.4|29376.4|11
1620601800000|2021-05-09 23:10:00|29406.4|29391.4|29406.4|29391.4|29413.9|29398.9|29406.4|29391.4|7
1620602100000|2021-05-09 23:15:00|29408.9|29393.9|29406.4|29391.4|29416.4|29401.4|29406.4|29391.4|11
1620602400000|2021-05-09 23:20:00|29406.3|29391.3|29406.3|29391.3|29411.3|29396.3|29401.3|29386.3|21
1620602700000|2021-05-09 23:25:00|29403.8|29388.8|29401.3|29386.3|29411.3|29396.3|29401.3|29386.3|30
1620603000000|2021-05-09 23:30:00|29406.3|29391.3|29377.3|29370.3|29406.3|29395.3|29362.3|29355.3|12100
1620603300000|2021-05-09 23:35:00|29372.3|29365.3|29394.8|29387.8|29397.3|29390.3|29367.3|29360.3|142
1620603600000|2021-05-09 23:40:00|29392.3|29385.3|29384.8|29377.8|29397.3|29390.3|29372.3|29365.3|253
1620603900000|2021-05-09 23:45:00|29372.3|29365.3|29397.3|29390.3|29412.3|29405.3|29372.3|29365.3|418
1620604200000|2021-05-09 23:50:00|29399.8|29392.8|29412.3|29405.3|29417.3|29410.3|29397.3|29390.3|168
1620604500000|2021-05-09 23:55:00|29409.8|29402.8|29402.3|29395.3|29417.3|29410.3|29402.3|29395.3|198
1620604800000|2021-05-10 00:00:00|29397.3|29390.3|29537.3|29530.3|29542.3|29535.3|29357.3|29350.3|2702
1620605100000|2021-05-10 00:05:00|29542.3|29535.3|29597.3|29590.3|29602.3|29595.3|29537.3|29530.3|1078
1620605400000|2021-05-10 00:10:00|29594.8|29587.8|29617.3|29610.3|29652.3|29645.3|29582.3|29575.3|1708
1620605700000|2021-05-10 00:15:00|29622.3|29615.3|29604.8|29597.8|29637.3|29630.3|29592.3|29585.3|1082
1620606000000|2021-05-10 00:20:00|29607.3|29600.3|29632.3|29625.3|29647.3|29640.3|29602.3|29595.3|598
1620606300000|2021-05-10 00:25:00|29629.8|29622.8|29614.8|29607.8|29647.3|29640.3|29612.3|29605.3|619
1620606600000|2021-05-10 00:30:00|29612.3|29605.3|29622.3|29615.3|29647.3|29640.3|29612.3|29605.3|525
1620606900000|2021-05-10 00:35:00|29624.8|29617.8|29627.3|29620.3|29647.3|29640.3|29617.3|29610.3|407
1620607200000|2021-05-10 00:40:00|29629.8|29622.8|29647.3|29640.3|29647.3|29640.3|29627.3|29620.3|342
1620607500000|2021-05-10 00:45:00|29649.8|29642.8|29632.3|29625.3|29652.3|29645.3|29632.3|29625.3|322
1620607800000|2021-05-10 00:50:00|29634.8|29627.8|29627.3|29620.3|29642.3|29635.3|29627.3|29620.3|212
1620608100000|2021-05-10 00:55:00|29622.3|29615.3|29622.3|29615.3|29642.3|29635.3|29619.8|29612.8|242
1620608400000|2021-05-10 01:00:00|29617.3|29610.3|29632.3|29625.3|29647.3|29640.3|29614.8|29607.8|567
1620608700000|2021-05-10 01:05:00|29627.3|29620.3|29647.3|29640.3|29657.3|29650.3|29622.3|29615.3|379
1620609000000|2021-05-10 01:10:00|29649.8|29642.8|29687.3|29680.3|29692.3|29685.3|29649.8|29642.8|772
1620609300000|2021-05-10 01:15:00|29689.8|29682.8|29687.3|29680.3|29702.3|29695.3|29677.3|29670.3|588
1620609600000|2021-05-10 01:20:00|29684.8|29677.8|29697.3|29690.3|29697.3|29690.3|29667.3|29660.3|732
1620609900000|2021-05-10 01:25:00|29699.8|29692.8|29669.8|29662.8|29699.8|29692.8|29669.8|29662.8|263
1620610200000|2021-05-10 01:30:00|29667.3|29660.3|29657.3|29650.3|29672.3|29665.3|29652.3|29645.3|437
1620610500000|2021-05-10 01:35:00|29654.8|29647.8|29647.3|29640.3|29657.3|29650.3|29632.3|29625.3|519
1620610800000|2021-05-10 01:40:00|29649.8|29642.8|29662.3|29655.3|29662.3|29655.3|29642.3|29635.3|342
1620611100000|2021-05-10 01:45:00|29664.8|29657.8|29647.3|29640.3|29669.8|29662.8|29647.3|29640.3|270
1620611400000|2021-05-10 01:50:00|29649.8|29642.8|29657.3|29650.3|29667.3|29660.3|29647.3|29640.3|341
1620611700000|2021-05-10 01:55:00|29654.8|29647.8|29637.3|29630.3|29662.3|29655.3|29637.3|29630.3|155
1620612000000|2021-05-10 02:00:00|29642.3|29635.3|29632.3|29625.3|29642.3|29635.3|29627.3|29620.3|274
1620612300000|2021-05-10 02:05:00|29634.8|29627.8|29637.3|29630.3|29642.3|29635.3|29632.3|29625.3|253
1620612600000|2021-05-10 02:10:00|29634.8|29627.8|29627.3|29620.3|29642.3|29635.3|29627.3|29620.3|168
1620612900000|2021-05-10 02:15:00|29632.3|29625.3|29629.8|29622.8|29637.3|29630.3|29627.3|29620.3|224
1620613200000|2021-05-10 02:20:00|29627.3|29620.3|29617.3|29610.3|29632.3|29625.3|29617.3|29610.3|236
1620613500000|2021-05-10 02:25:00|29619.8|29612.8|29617.3|29610.3|29627.3|29620.3|29612.3|29605.3|384
1620613800000|2021-05-10 02:30:00|29612.3|29605.3|29607.3|29600.3|29622.3|29615.3|29607.3|29600.3|263
1620614100000|2021-05-10 02:35:00|29609.8|29602.8|29612.3|29605.3|29617.3|29610.3|29607.3|29600.3|73
1620614400000|2021-05-10 02:40:00|29617.3|29610.3|29607.3|29600.3|29617.3|29610.3|29607.3|29600.3|75
1620614700000|2021-05-10 02:45:00|29609.8|29602.8|29607.3|29600.3|29609.8|29602.8|29597.3|29590.3|209
1620615000000|2021-05-10 02:50:00|29604.8|29597.8|29617.3|29610.3|29617.3|29610.3|29602.3|29595.3|119
1620615300000|2021-05-10 02:55:00|29612.3|29605.3|29607.3|29600.3|29614.8|29607.8|29602.3|29595.3|118
1620615600000|2021-05-10 03:00:00|29609.8|29602.8|29612.3|29605.3|29614.8|29607.8|29609.8|29602.8|71
1620615900000|2021-05-10 03:05:00|29607.3|29600.3|29597.3|29590.3|29607.3|29600.3|29594.8|29587.8|308
1620616200000|2021-05-10 03:10:00|29599.8|29592.8|29612.3|29605.3|29612.3|29605.3|29592.3|29585.3|145
1620616500000|2021-05-10 03:15:00|29609.8|29602.8|29602.3|29595.3|29612.3|29605.3|29602.3|29595.3|66
1620616800000|2021-05-10 03:20:00|29599.8|29592.8|29597.3|29590.3|29602.3|29595.3|29594.8|29587.8|93
1620617100000|2021-05-10 03:25:00|29592.3|29585.3|29607.3|29600.3|29607.3|29600.3|29592.3|29585.3|95
1620617400000|2021-05-10 03:30:00|29604.8|29597.8|29587.3|29580.3|29607.3|29600.3|29567.3|29560.3|880
1620617700000|2021-05-10 03:35:00|29589.8|29582.8|29549.8|29542.8|29589.8|29582.8|29547.3|29540.3|460
1620618000000|2021-05-10 03:40:00|29552.3|29545.3|29562.3|29555.3|29572.3|29565.3|29542.3|29535.3|326
1620618300000|2021-05-10 03:45:00|29559.8|29552.8|29552.3|29545.3|29562.3|29555.3|29552.3|29545.3|230
1620618600000|2021-05-10 03:50:00|29549.8|29542.8|29557.3|29550.3|29557.3|29550.3|29547.3|29540.3|283
1620618900000|2021-05-10 03:55:00|29554.8|29547.8|29562.3|29555.3|29562.3|29555.3|29552.3|29545.3|193
1620619200000|2021-05-10 04:00:00|29557.3|29550.3|29537.3|29530.3|29559.8|29552.8|29532.3|29525.3|290
1620619500000|2021-05-10 04:05:00|29542.3|29535.3|29532.3|29525.3|29544.8|29537.8|29527.3|29520.3|205
1620619800000|2021-05-10 04:10:00|29534.8|29527.8|29519.8|29512.8|29537.3|29530.3|29519.8|29512.8|208
1620620100000|2021-05-10 04:15:00|29522.3|29515.3|29524.8|29517.8|29537.3|29530.3|29517.3|29510.3|227
1620620400000|2021-05-10 04:20:00|29527.3|29520.3|29542.3|29535.3|29542.3|29535.3|29522.3|29515.3|281
1620620700000|2021-05-10 04:25:00|29539.8|29532.8|29527.3|29520.3|29542.3|29535.3|29527.3|29520.3|137
1620621000000|2021-05-10 04:30:00|29524.8|29517.8|29517.3|29510.3|29527.3|29520.3|29514.8|29507.8|117
1620621300000|2021-05-10 04:35:00|29522.3|29515.3|29522.3|29515.3|29527.3|29520.3|29522.3|29515.3|188
1620621600000|2021-05-10 04:40:00|29524.8|29517.8|29532.3|29525.3|29532.3|29525.3|29522.3|29515.3|178
1620621900000|2021-05-10 04:45:00|29529.8|29522.8|29537.3|29530.3|29537.3|29530.3|29527.3|29520.3|246
1620622200000|2021-05-10 04:50:00|29534.8|29527.8|29532.3|29525.3|29539.8|29532.8|29527.3|29520.3|234
1620622500000|2021-05-10 04:55:00|29537.3|29530.3|29552.3|29545.3|29552.3|29545.3|29532.3|29525.3|201
1620622800000|2021-05-10 05:00:00|29547.3|29540.3|29532.3|29525.3|29552.3|29545.3|29532.3|29525.3|366
1620623100000|2021-05-10 05:05:00|29534.8|29527.8|29512.3|29505.3|29534.8|29527.8|29512.3|29505.3|324
1620623400000|2021-05-10 05:10:00|29507.3|29500.3|29512.3|29505.3|29512.3|29505.3|29502.3|29495.3|460
1620623700000|2021-05-10 05:15:00|29507.3|29500.3|29517.3|29510.3|29517.3|29510.3|29507.3|29500.3|308
1620624000000|2021-05-10 05:20:00|29519.8|29512.8|29522.3|29515.3|29532.3|29525.3|29519.8|29512.8|277
1620624300000|2021-05-10 05:25:00|29527.3|29520.3|29562.3|29555.3|29562.3|29555.3|29522.3|29515.3|652
1620624600000|2021-05-10 05:30:00|29557.3|29550.3|29547.3|29540.3|29562.3|29555.3|29547.3|29540.3|314
1620624900000|2021-05-10 05:35:00|29549.8|29542.8|29532.3|29525.3|29552.3|29545.3|29532.3|29525.3|357
1620625200000|2021-05-10 05:40:00|29537.3|29530.3|29517.3|29510.3|29537.3|29530.3|29517.3|29510.3|364
1620625500000|2021-05-10 05:45:00|29519.8|29512.8|29522.3|29515.3|29527.3|29520.3|29519.8|29512.8|235
1620625800000|2021-05-10 05:50:00|29517.3|29510.3|29527.3|29520.3|29532.3|29525.3|29517.3|29510.3|377
1620626100000|2021-05-10 05:55:00|29532.3|29525.3|29542.3|29535.3|29547.3|29540.3|29522.3|29515.3|1142
1620626400000|2021-05-10 06:00:00|29537.3|29530.3|29562.3|29555.3|29567.3|29560.3|29527.3|29520.3|2241
1620626700000|2021-05-10 06:05:00|29557.3|29550.3|29567.3|29560.3|29572.3|29565.3|29547.3|29540.3|863
1620627000000|2021-05-10 06:10:00|29572.3|29565.3|29572.3|29565.3|29582.3|29575.3|29562.3|29555.3|313
1620627300000|2021-05-10 06:15:00|29569.8|29562.8|29567.3|29560.3|29584.8|29577.8|29547.3|29540.3|797
1620627600000|2021-05-10 06:20:00|29569.8|29562.8|29582.3|29575.3|29582.3|29575.3|29569.8|29562.8|130
1620627900000|2021-05-10 06:25:00|29579.8|29572.8|29569.8|29562.8|29584.8|29577.8|29567.3|29560.3|199
1620628200000|2021-05-10 06:30:00|29567.3|29560.3|29557.3|29550.3|29572.3|29565.3|29552.3|29545.3|33
1620628500000|2021-05-10 06:35:00|29554.8|29547.8|29547.3|29540.3|29557.3|29550.3|29544.8|29537.8|56
1620628800000|2021-05-10 06:40:00|29544.8|29537.8|29549.8|29542.8|29552.3|29545.3|29537.3|29530.3|36
1620629100000|2021-05-10 06:45:00|29547.3|29540.3|29542.3|29535.3|29547.3|29540.3|29537.3|29530.3|4
1620629400000|2021-05-10 06:50:00|29544.8|29537.8|29552.3|29545.3|29557.3|29550.3|29544.8|29537.8|44
1620629700000|2021-05-10 06:55:00|29554.8|29547.8|29567.3|29560.3|29569.8|29562.8|29552.3|29545.3|8
1620630000000|2021-05-10 07:00:00|29569.8|29562.8|29547.3|29540.3|29569.8|29562.8|29547.3|29540.3|60
1620630300000|2021-05-10 07:05:00|29542.3|29535.3|29539.8|29532.8|29547.3|29540.3|29527.3|29520.3|101
1620630600000|2021-05-10 07:10:00|29542.3|29535.3|29532.3|29525.3|29542.3|29535.3|29519.8|29512.8|142
1620630900000|2021-05-10 07:15:00|29529.8|29522.8|29527.3|29520.3|29534.8|29527.8|29522.3|29515.3|137
1620631200000|2021-05-10 07:20:00|29522.3|29515.3|29534.8|29527.8|29537.3|29530.3|29512.3|29505.3|95
1620631500000|2021-05-10 07:25:00|29532.3|29525.3|29527.3|29520.3|29532.3|29525.3|29517.3|29510.3|130
1620631800000|2021-05-10 07:30:00|29524.8|29517.8|29532.3|29525.3|29539.8|29532.8|29519.8|29512.8|129
1620632100000|2021-05-10 07:35:00|29537.3|29530.3|29542.3|29535.3|29544.8|29537.8|29522.3|29515.3|58
1620632400000|2021-05-10 07:40:00|29544.8|29537.8|29532.3|29525.3|29547.3|29540.3|29527.3|29520.3|34
1620632700000|2021-05-10 07:45:00|29529.8|29522.8|29527.3|29520.3|29532.3|29525.3|29522.3|29515.3|62
1620633000000|2021-05-10 07:50:00|29524.8|29517.8|29537.3|29530.3|29542.3|29535.3|29517.3|29510.3|49
1620633300000|2021-05-10 07:55:00|29534.8|29527.8|29524.8|29517.8|29537.3|29530.3|29522.3|29515.3|75
1620633600000|2021-05-10 08:00:00|29522.3|29515.3|29529.8|29522.8|29539.8|29532.8|29522.3|29515.3|66
1620633900000|2021-05-10 08:05:00|29532.3|29525.3|29539.8|29532.8|29542.3|29535.3|29529.8|29522.8|46
1620634200000|2021-05-10 08:10:00|29542.3|29535.3|29537.3|29530.3|29544.8|29537.8|29532.3|29525.3|100
1620634500000|2021-05-10 08:15:00|29534.8|29527.8|29542.3|29535.3|29542.3|29535.3|29532.3|29525.3|57
1620634800000|2021-05-10 08:20:00|29539.8|29532.8|29537.3|29530.3|29542.3|29535.3|29534.8|29527.8|45
1620635100000|2021-05-10 08:25:00|29534.8|29527.8|29522.3|29515.3|29537.3|29530.3|29519.8|29512.8|139
1620635400000|2021-05-10 08:30:00|29519.8|29512.8|29522.3|29515.3|29522.3|29515.3|29507.3|29500.3|104
1620635700000|2021-05-10 08:35:00|29519.8|29512.8|29517.3|29510.3|29524.8|29517.8|29512.3|29505.3|41
1620636000000|2021-05-10 08:40:00|29512.3|29505.3|29517.3|29510.3|29519.8|29512.8|29509.8|29502.8|58
1620636300000|2021-05-10 08:45:00|29514.8|29507.8|29507.3|29500.3|29517.3|29510.3|29504.8|29497.8|50
1620636600000|2021-05-10 08:50:00|29504.8|29497.8|29494.8|29487.8|29507.3|29500.3|29492.3|29485.3|377
1620636900000|2021-05-10 08:55:00|29492.3|29485.3|29499.8|29492.8|29502.3|29495.3|29492.3|29485.3|46
1620637200000|2021-05-10 09:00:00|29497.3|29490.3|29509.8|29502.8|29512.3|29505.3|29497.3|29490.3|65
1620637500000|2021-05-10 09:05:00|29507.3|29500.3|29522.3|29515.3|29524.8|29517.8|29507.3|29500.3|67
1620637800000|2021-05-10 09:10:00|29519.8|29512.8|29519.8|29512.8|29522.3|29515.3|29512.3|29505.3|85
1620638100000|2021-05-10 09:15:00|29517.3|29510.3|29522.3|29515.3|29522.3|29515.3|29514.8|29507.8|35
1620638400000|2021-05-10 09:20:00|29519.8|29512.8|29517.3|29510.3|29522.3|29515.3|29514.8|29507.8|39
1620638700000|2021-05-10 09:25:00|29514.8|29507.8|29517.3|29510.3|29522.3|29515.3|29514.8|29507.8|44
1620639000000|2021-05-10 09:30:00|29512.3|29505.3|29509.8|29502.8|29512.3|29505.3|29507.3|29500.3|76
1620639300000|2021-05-10 09:35:00|29512.3|29505.3|29507.3|29500.3|29512.3|29505.3|29504.8|29497.8|37
1620639600000|2021-05-10 09:40:00|29502.3|29495.3|29502.3|29495.3|29502.3|29495.3|29492.3|29485.3|45
1620639900000|2021-05-10 09:45:00|29499.8|29492.8|29507.3|29500.3|29507.3|29500.3|29497.3|29490.3|51
1620640200000|2021-05-10 09:50:00|29504.8|29497.8|29512.3|29505.3|29512.3|29505.3|29502.3|29495.3|49
1620640500000|2021-05-10 09:55:00|29509.8|29502.8|29517.3|29510.3|29517.3|29510.3|29507.3|29500.3|23
1620640800000|2021-05-10 10:00:00|29512.3|29505.3|29532.3|29525.3|29532.3|29525.3|29512.3|29505.3|67
1620641100000|2021-05-10 10:05:00|29529.8|29522.8|29527.3|29520.3|29532.3|29525.3|29522.3|29515.3|31
1620641400000|2021-05-10 10:10:00|29532.3|29525.3|29532.3|29525.3|29532.3|29525.3|29527.3|29520.3|40
1620641700000|2021-05-10 10:15:00|29537.3|29530.3|29527.3|29520.3|29537.3|29530.3|29527.3|29520.3|46
1620642000000|2021-05-10 10:20:00|29524.8|29517.8|29527.3|29520.3|29527.3|29520.3|29522.3|29515.3|32
1620642300000|2021-05-10 10:25:00|29529.8|29522.8|29537.3|29530.3|29537.3|29530.3|29527.3|29520.3|26
1620642600000|2021-05-10 10:30:00|29534.8|29527.8|29529.8|29522.8|29534.8|29527.8|29527.3|29520.3|27
1620642900000|2021-05-10 10:35:00|29527.3|29520.3|29529.8|29522.8|29537.3|29530.3|29522.3|29515.3|46
1620643200000|2021-05-10 10:40:00|29532.3|29525.3|29537.3|29530.3|29537.3|29530.3|29527.3|29520.3|40
1620643500000|2021-05-10 10:45:00|29534.8|29527.8|29532.3|29525.3|29537.3|29530.3|29532.3|29525.3|28
1620643800000|2021-05-10 10:50:00|29529.8|29522.8|29522.3|29515.3|29532.3|29525.3|29517.3|29510.3|34
1620644100000|2021-05-10 10:55:00|29524.8|29517.8|29532.3|29525.3|29534.8|29527.8|29522.3|29515.3|39
1620644400000|2021-05-10 11:00:00|29529.8|29522.8|29532.3|29525.3|29534.8|29527.8|29527.3|29520.3|72
1620644700000|2021-05-10 11:05:00|29534.8|29527.8|29532.3|29525.3|29534.8|29527.8|29532.3|29525.3|19
1620645000000|2021-05-10 11:10:00|29534.8|29527.8|29542.3|29535.3|29542.3|29535.3|29532.3|29525.3|42
1620645300000|2021-05-10 11:15:00|29539.8|29532.8|29552.3|29545.3|29552.3|29545.3|29539.8|29532.8|55
1620645600000|2021-05-10 11:20:00|29554.8|29547.8|29542.3|29535.3|29557.3|29550.3|29542.3|29535.3|48
1620645900000|2021-05-10 11:25:00|29544.8|29537.8|29547.3|29540.3|29552.3|29545.3|29542.3|29535.3|15
1620646200000|2021-05-10 11:30:00|29549.8|29542.8|29537.3|29530.3|29549.8|29542.8|29537.3|29530.3|63
1620646500000|2021-05-10 11:35:00|29539.8|29532.8|29537.3|29530.3|29542.3|29535.3|29537.3|29530.3|23
1620646800000|2021-05-10 11:40:00|29534.8|29527.8|29537.3|29530.3|29537.3|29530.3|29532.3|29525.3|23
1620647100000|2021-05-10 11:45:00|29539.8|29532.8|29542.3|29535.3|29542.3|29535.3|29537.3|29530.3|21
1620647400000|2021-05-10 11:50:00|29547.3|29540.3|29542.3|29535.3|29547.3|29540.3|29542.3|29535.3|16
1620647700000|2021-05-10 11:55:00|29539.8|29532.8|29542.3|29535.3|29542.3|29535.3|29537.3|29530.3|29
1620648000000|2021-05-10 12:00:00|29539.8|29532.8|29544.8|29537.8|29547.3|29540.3|29537.3|29530.3|150
1620648300000|2021-05-10 12:05:00|29542.3|29535.3|29562.3|29555.3|29564.8|29557.8|29542.3|29535.3|67
1620648600000|2021-05-10 12:10:00|29564.8|29557.8|29562.3|29555.3|29567.3|29560.3|29562.3|29555.3|76
1620648900000|2021-05-10 12:15:00|29559.8|29552.8|29557.3|29550.3|29562.3|29555.3|29552.3|29545.3|112
1620649200000|2021-05-10 12:20:00|29554.8|29547.8|29557.3|29550.3|29557.3|29550.3|29552.3|29545.3|48
1620649500000|2021-05-10 12:25:00|29554.8|29547.8|29562.3|29555.3|29562.3|29555.3|29552.3|29545.3|49
1620649800000|2021-05-10 12:30:00|29559.8|29552.8|29562.3|29555.3|29562.3|29555.3|29559.8|29552.8|28
1620650100000|2021-05-10 12:35:00|29564.8|29557.8|29552.3|29545.3|29567.3|29560.3|29552.3|29545.3|87
1620650400000|2021-05-10 12:40:00|29554.8|29547.8|29552.3|29545.3|29557.3|29550.3|29549.8|29542.8|28
1620650700000|2021-05-10 12:45:00|29549.8|29542.8|29552.3|29545.3|29557.3|29550.3|29549.8|29542.8|16
1620651000000|2021-05-10 12:50:00|29554.8|29547.8|29547.3|29540.3|29557.3|29550.3|29544.8|29537.8|32
1620651300000|2021-05-10 12:55:00|29544.8|29537.8|29547.3|29540.3|29547.3|29540.3|29542.3|29535.3|42
1620651600000|2021-05-10 13:00:00|29549.8|29542.8|29542.3|29535.3|29552.3|29545.3|29542.3|29535.3|30
1620651900000|2021-05-10 13:05:00|29544.8|29537.8|29547.3|29540.3|29552.3|29545.3|29542.3|29535.3|40
1620652200000|2021-05-10 13:10:00|29549.8|29542.8|29547.3|29540.3|29552.3|29545.3|29547.3|29540.3|18
1620652500000|2021-05-10 13:15:00|29552.3|29545.3|29552.3|29545.3|29552.3|29545.3|29547.3|29540.3|26
1620652800000|2021-05-10 13:20:00|29554.8|29547.8|29557.3|29550.3|29562.3|29555.3|29552.3|29545.3|28
1620653100000|2021-05-10 13:25:00|29559.8|29552.8|29557.3|29550.3|29559.8|29552.8|29552.3|29545.3|46
1620653400000|2021-05-10 13:30:00|29562.3|29555.3|29524.8|29517.8|29562.3|29555.3|29517.3|29510.3|451
1620653700000|2021-05-10 13:35:00|29527.3|29520.3|29542.3|29535.3|29542.3|29535.3|29522.3|29515.3|137
1620654000000|2021-05-10 13:40:00|29539.8|29532.8|29529.8|29522.8|29542.3|29535.3|29522.3|29515.3|187
1620654300000|2021-05-10 13:45:00|29532.3|29525.3|29542.3|29535.3|29552.3|29545.3|29522.3|29515.3|170
1620654600000|2021-05-10 13:50:00|29539.8|29532.8|29529.8|29522.8|29542.3|29535.3|29522.3|29515.3|182
1620654900000|2021-05-10 13:55:00|29532.3|29525.3|29537.3|29530.3|29542.3|29535.3|29524.8|29517.8|57
1620655200000|2021-05-10 14:00:00|29534.8|29527.8|29522.3|29515.3|29537.3|29530.3|29512.3|29505.3|362
1620655500000|2021-05-10 14:05:00|29517.3|29510.3|29527.3|29520.3|29532.3|29525.3|29507.3|29500.3|108
1620655800000|2021-05-10 14:10:00|29529.8|29522.8|29537.3|29530.3|29547.3|29540.3|29522.3|29515.3|151
1620656100000|2021-05-10 14:15:00|29539.8|29532.8|29537.3|29530.3|29542.3|29535.3|29527.3|29520.3|119
1620656400000|2021-05-10 14:20:00|29532.3|29525.3|29534.8|29527.8|29539.8|29532.8|29529.8|29522.8|44
1620656700000|2021-05-10 14:25:00|29532.3|29525.3|29512.3|29505.3|29537.3|29530.3|29512.3|29505.3|94
1620657000000|2021-05-10 14:30:00|29509.8|29502.8|29502.3|29495.3|29514.8|29507.8|29502.3|29495.3|214
1620657300000|2021-05-10 14:35:00|29504.8|29497.8|29517.3|29510.3|29517.3|29510.3|29502.3|29495.3|93
1620657600000|2021-05-10 14:40:00|29514.8|29507.8|29512.3|29505.3|29517.3|29510.3|29502.3|29495.3|68
1620657900000|2021-05-10 14:45:00|29509.8|29502.8|29487.3|29480.3|29512.3|29505.3|29487.3|29480.3|173
1620658200000|2021-05-10 14:50:00|29492.3|29485.3|29487.3|29480.3|29497.3|29490.3|29482.3|29475.3|173
1620658500000|2021-05-10 14:55:00|29482.3|29475.3|29497.3|29490.3|29502.3|29495.3|29482.3|29475.3|95
1620658800000|2021-05-10 15:00:00|29499.8|29492.8|29497.3|29490.3|29502.3|29495.3|29487.3|29480.3|89
1620659100000|2021-05-10 15:05:00|29494.8|29487.8|29502.3|29495.3|29507.3|29500.3|29492.3|29485.3|57
1620659400000|2021-05-10 15:10:00|29499.8|29492.8|29512.3|29505.3|29517.3|29510.3|29497.3|29490.3|123
1620659700000|2021-05-10 15:15:00|29509.8|29502.8|29527.3|29520.3|29527.3|29520.3|29502.3|29495.3|74
1620660000000|2021-05-10 15:20:00|29532.3|29525.3|29539.8|29532.8|29542.3|29535.3|29532.3|29525.3|170
1620660300000|2021-05-10 15:25:00|29537.3|29530.3|29542.3|29535.3|29544.8|29537.8|29537.3|29530.3|58
1620660600000|2021-05-10 15:30:00|29547.3|29540.3|29537.3|29530.3|29547.3|29540.3|29537.3|29530.3|206
1620660900000|2021-05-10 15:35:00|29539.8|29532.8|29537.3|29530.3|29547.3|29540.3|29532.3|29525.3|85
1620661200000|2021-05-10 15:40:00|29539.8|29532.8|29537.3|29530.3|29539.8|29532.8|29532.3|29525.3|28
1620661500000|2021-05-10 15:45:00|29534.8|29527.8|29532.3|29525.3|29537.3|29530.3|29519.8|29512.8|96
1620661800000|2021-05-10 15:50:00|29527.3|29520.3|29529.8|29522.8|29529.8|29522.8|29517.3|29510.3|109
1620662100000|2021-05-10 15:55:00|29527.3|29520.3|29532.3|29525.3|29539.8|29532.8|29527.3|29520.3|46
1620662400000|2021-05-10 16:00:00|29537.3|29530.3|29537.3|29530.3|29542.3|29535.3|29532.3|29525.3|32
1620662700000|2021-05-10 16:05:00|29534.8|29527.8|29527.3|29520.3|29537.3|29530.3|29527.3|29520.3|61
1620663000000|2021-05-10 16:10:00|29532.3|29525.3|29537.3|29530.3|29537.3|29530.3|29527.3|29520.3|60
1620663300000|2021-05-10 16:15:00|29542.3|29535.3|29542.3|29535.3|29549.8|29542.8|29537.3|29530.3|54
1620663600000|2021-05-10 16:20:00|29539.8|29532.8|29542.3|29535.3|29542.3|29535.3|29537.3|29530.3|36
1620663900000|2021-05-10 16:25:00|29544.8|29537.8|29529.8|29522.8|29547.3|29540.3|29527.3|29520.3|82
1620664200000|2021-05-10 16:30:00|29527.3|29520.3|29527.3|29520.3|29537.3|29530.3|29527.3|29520.3|42
1620664500000|2021-05-10 16:35:00|29529.8|29522.8|29527.3|29520.3|29532.3|29525.3|29527.3|29520.3|25
1620664800000|2021-05-10 16:40:00|29529.8|29522.8|29522.3|29515.3|29532.3|29525.3|29517.3|29510.3|36
1620665100000|2021-05-10 16:45:00|29519.8|29512.8|29522.3|29515.3|29527.3|29520.3|29517.3|29510.3|27
1620665400000|2021-05-10 16:50:00|29519.8|29512.8|29517.3|29510.3|29522.3|29515.3|29517.3|29510.3|26
1620665700000|2021-05-10 16:55:00|29519.8|29512.8|29517.3|29510.3|29522.3|29515.3|29517.3|29510.3|26
1620666000000|2021-05-10 17:00:00|29522.3|29515.3|29512.3|29505.3|29522.3|29515.3|29507.3|29500.3|71
1620666300000|2021-05-10 17:05:00|29507.3|29500.3|29507.3|29500.3|29512.3|29505.3|29502.3|29495.3|67
1620666600000|2021-05-10 17:10:00|29502.3|29495.3|29507.3|29500.3|29507.3|29500.3|29497.3|29490.3|62
1620666900000|2021-05-10 17:15:00|29502.3|29495.3|29502.3|29495.3|29507.3|29500.3|29497.3|29490.3|38
1620667200000|2021-05-10 17:20:00|29504.8|29497.8|29507.3|29500.3|29507.3|29500.3|29502.3|29495.3|51
1620667500000|2021-05-10 17:25:00|29512.3|29505.3|29502.3|29495.3|29512.3|29505.3|29502.3|29495.3|90
1620667800000|2021-05-10 17:30:00|29499.8|29492.8|29502.3|29495.3|29507.3|29500.3|29497.3|29490.3|23
1620668100000|2021-05-10 17:35:00|29499.8|29492.8|29502.3|29495.3|29502.3|29495.3|29497.3|29490.3|23
1620668400000|2021-05-10 17:40:00|29497.3|29490.3|29497.3|29490.3|29502.3|29495.3|29492.3|29485.3|45
1620668700000|2021-05-10 17:45:00|29499.8|29492.8|29502.3|29495.3|29502.3|29495.3|29497.3|29490.3|29
1620669000000|2021-05-10 17:50:00|29507.3|29500.3|29497.3|29490.3|29507.3|29500.3|29497.3|29490.3|22
1620669300000|2021-05-10 17:55:00|29494.8|29487.8|29489.8|29482.8|29502.3|29495.3|29487.3|29480.3|60
1620669600000|2021-05-10 18:00:00|29492.3|29485.3|29477.3|29470.3|29492.3|29485.3|29477.3|29470.3|123
1620669900000|2021-05-10 18:05:00|29479.8|29472.8|29477.3|29470.3|29482.3|29475.3|29472.3|29465.3|94
1620670200000|2021-05-10 18:10:00|29472.3|29465.3|29477.3|29470.3|29479.8|29472.8|29472.3|29465.3|62
1620670500000|2021-05-10 18:15:00|29474.8|29467.8|29432.3|29425.3|29474.8|29467.8|29427.3|29420.3|532
1620670800000|2021-05-10 18:20:00|29437.3|29430.3|29437.3|29430.3|29437.3|29430.3|29412.3|29405.3|214
1620671100000|2021-05-10 18:25:00|29434.8|29427.8|29422.3|29415.3|29439.8|29432.8|29402.3|29395.3|368
1620671400000|2021-05-10 18:30:00|29417.3|29410.3|29417.3|29410.3|29422.3|29415.3|29402.3|29395.3|236
1620671700000|2021-05-10 18:35:00|29414.8|29407.8|29402.3|29395.3|29417.3|29410.3|29397.3|29390.3|140
1620672000000|2021-05-10 18:40:00|29399.8|29392.8|29379.8|29372.8|29402.3|29395.3|29377.3|29370.3|151
1620672300000|2021-05-10 18:45:00|29377.3|29370.3|29372.3|29365.3|29384.8|29377.8|29372.3|29365.3|89
1620672600000|2021-05-10 18:50:00|29374.8|29367.8|29342.3|29335.3|29377.3|29370.3|29332.3|29325.3|534
1620672900000|2021-05-10 18:55:00|29344.8|29337.8|29352.3|29345.3|29357.3|29350.3|29334.8|29327.8|294
1620673200000|2021-05-10 19:00:00|29349.8|29342.8|29337.3|29330.3|29357.3|29350.3|29337.3|29330.3|273
1620673500000|2021-05-10 19:05:00|29342.3|29335.3|29332.3|29325.3|29342.3|29335.3|29317.3|29310.3|175
1620673800000|2021-05-10 19:10:00|29329.8|29322.8|29359.8|29352.8|29372.3|29365.3|29329.8|29322.8|102
1620674100000|2021-05-10 19:15:00|29357.3|29350.3|29347.3|29340.3|29367.3|29360.3|29347.3|29340.3|171
1620674400000|2021-05-10 19:20:00|29342.3|29335.3|29329.8|29322.8|29342.3|29335.3|29312.3|29305.3|120
1620674700000|2021-05-10 19:25:00|29327.3|29320.3|29349.8|29342.8|29352.3|29345.3|29322.3|29315.3|45
1620675000000|2021-05-10 19:30:00|29347.3|29340.3|29359.8|29352.8|29362.3|29355.3|29327.3|29320.3|51
1620675300000|2021-05-10 19:35:00|29357.3|29350.3|29352.3|29345.3|29357.3|29350.3|29334.8|29327.8|82
1620675600000|2021-05-10 19:40:00|29347.3|29340.3|29352.3|29345.3|29352.3|29345.3|29337.3|29330.3|45
1620675900000|2021-05-10 19:45:00|29357.3|29350.3|29324.8|29317.8|29362.3|29355.3|29317.3|29310.3|75
1620676200000|2021-05-10 19:50:00|29322.3|29315.3|29297.3|29290.3|29332.3|29325.3|29294.8|29287.8|267
1620676500000|2021-05-10 19:55:00|29302.3|29295.3|29277.3|29270.3|29314.8|29307.8|29267.3|29260.3|750
1620676800000|2021-05-10 20:00:00|29272.3|29265.3|29247.3|29240.3|29282.3|29275.3|29237.3|29230.3|421
1620677100000|2021-05-10 20:05:00|29252.3|29245.3|29277.3|29270.3|29277.3|29270.3|29249.8|29242.8|37
1620677400000|2021-05-10 20:10:00|29272.3|29265.3|29263.8|29248.8|29277.3|29270.3|29249.8|29242.8|27
1620677700000|2021-05-10 20:15:00|29266.3|29251.3|29261.3|29246.3|29271.3|29256.3|29256.3|29241.3|12
1620678000000|2021-05-10 20:20:00|29258.8|29243.8|29268.8|29253.8|29271.3|29256.3|29256.3|29241.3|27
1620678300000|2021-05-10 20:25:00|29266.3|29251.3|29273.8|29258.8|29276.3|29261.3|29258.8|29243.8|18
1620678600000|2021-05-10 20:30:00|29276.3|29261.3|29281.3|29266.3|29283.8|29268.8|29268.8|29253.8|46
1620678900000|2021-05-10 20:35:00|29278.8|29263.8|29273.8|29258.8|29278.8|29263.8|29271.3|29256.3|24
1620679200000|2021-05-10 20:40:00|29271.3|29256.3|29276.3|29261.3|29281.3|29266.3|29271.3|29256.3|7
1620679500000|2021-05-10 20:45:00|29273.8|29258.8|29251.3|29236.3|29276.3|29261.3|29251.3|29236.3|15
1620679800000|2021-05-10 20:50:00|29256.3|29241.3|29246.3|29231.3|29258.8|29243.8|29241.3|29226.3|36
1620680100000|2021-05-10 20:55:00|29243.8|29228.8|29259.1|29229.1|29260|29238.8|29241.3|29226.3|10
1620680400000|2021-05-10 21:00:00|29258.8|29228.8|29262|29232|29263.5|29233.5|29258.1|29228.1|0
1620680700000|2021-05-10 21:05:00|29261.8|29231.8|29290|29260|29290|29260|29261.6|29231.6|0
1620681000000|2021-05-10 21:10:00|29289.3|29259.3|29292|29262|29292|29262|29289|29259|0
1620681300000|2021-05-10 21:15:00|29292.4|29262.4|29289.5|29259.5|29292.4|29262.4|29289.5|29259.5|0
1620681600000|2021-05-10 21:20:00|29289.2|29259.2|29290.1|29260.1|29291.6|29261.6|29289.2|29259.2|0
1620681900000|2021-05-10 21:25:00|29290.8|29260.8|29291.1|29261.1|29294.3|29264.3|29289.8|29259.8|0
1620682200000|2021-05-10 21:30:00|29291.2|29261.2|29295.6|29265.6|29295.6|29265.6|29290.3|29260.3|0
1620682500000|2021-05-10 21:35:00|29295.8|29265.8|29298.2|29268.2|29298.2|29268.2|29295.8|29265.8|0
1620682800000|2021-05-10 21:40:00|29298.3|29268.3|29298.6|29268.6|29298.6|29268.6|29297.5|29267.5|0
1620683100000|2021-05-10 21:45:00|29298.4|29268.4|29302.2|29272.2|29302.5|29272.5|29297.7|29267.7|0
1620683400000|2021-05-10 21:50:00|29303.1|29273.1|29302.6|29272.6|29305|29275|29302.6|29272.6|0
1620683700000|2021-05-10 21:55:00|29302.2|29272.2|29294.8|29264.8|29303|29273|29294.8|29264.8|0
1620684000000|2021-05-10 22:00:00|29289.9|29259.9|29271.3|29256.3|29302.9|29272.9|29251.3|29236.3|51
1620684300000|2021-05-10 22:05:00|29273.8|29258.8|29263.8|29248.8|29273.8|29258.8|29256.3|29241.3|6
1620684600000|2021-05-10 22:10:00|29266.3|29251.3|29266.3|29251.3|29268.8|29253.8|29261.3|29246.3|2
1620684900000|2021-05-10 22:15:00|29261.3|29246.3|29261.3|29246.3|29261.3|29246.3|29258.8|29243.8|5
1620685200000|2021-05-10 22:20:00|29256.3|29241.3|29258.8|29243.8|29266.3|29251.3|29256.3|29241.3|14
1620685500000|2021-05-10 22:25:00|29256.3|29241.3|29263.8|29248.8|29266.3|29251.3|29251.3|29236.3|13
1620685800000|2021-05-10 22:30:00|29266.3|29251.3|29276.3|29261.3|29276.3|29261.3|29263.8|29248.8|3
1620686100000|2021-05-10 22:35:00|29271.3|29256.3|29271.3|29256.3|29273.8|29258.8|29271.3|29256.3|9
1620686400000|2021-05-10 22:40:00|29268.8|29253.8|29276.3|29261.3|29278.8|29263.8|29266.3|29251.3|33
1620686700000|2021-05-10 22:45:00|29273.8|29258.8|29268.8|29253.8|29276.3|29261.3|29268.8|29253.8|3
1620687000000|2021-05-10 22:50:00|29271.3|29256.3|29271.3|29256.3|29271.3|29256.3|29271.3|29256.3|2
1620687300000|2021-05-10 22:55:00|29273.8|29258.8|29283.8|29268.8|29283.8|29268.8|29273.8|29258.8|5
1620687600000|2021-05-10 23:00:00|29286.3|29271.3|29276.3|29261.3|29286.3|29271.3|29276.3|29261.3|11
1620687900000|2021-05-10 23:05:00|29286.3|29271.3|29281.3|29266.3|29286.3|29271.3|29281.3|29266.3|11
1620688200000|2021-05-10 23:10:00|29278.8|29263.8|29266.3|29251.3|29278.8|29263.8|29263.8|29248.8|21
1620688500000|2021-05-10 23:15:00|29261.3|29246.3|29266.3|29251.3|29281.3|29266.3|29261.3|29246.3|12
1620688800000|2021-05-10 23:20:00|29263.8|29248.8|29258.8|29243.8|29271.3|29256.3|29256.3|29241.3|22
1620689100000|2021-05-10 23:25:00|29261.3|29246.3|29273.8|29258.8|29281.3|29266.3|29261.3|29246.3|51
1620689400000|2021-05-10 23:30:00|29271.3|29256.3|29254.8|29247.8|29271.3|29260.3|29237.3|29230.3|9000
1620689700000|2021-05-10 23:35:00|29252.3|29245.3|29247.3|29240.3|29252.3|29245.3|29227.3|29220.3|156
1620690000000|2021-05-10 23:40:00|29249.8|29242.8|29239.8|29232.8|29249.8|29242.8|29232.3|29225.3|282
1620690300000|2021-05-10 23:45:00|29242.3|29235.3|29222.3|29215.3|29279.8|29272.8|29212.3|29205.3|482
1620690600000|2021-05-10 23:50:00|29219.8|29212.8|29242.3|29235.3|29242.3|29235.3|29212.3|29205.3|221
1620690900000|2021-05-10 23:55:00|29239.8|29232.8|29267.3|29260.3|29277.3|29270.3|29232.3|29225.3|273
1620604800000|2021-05-10 00:00:00|29397.3|29390.3|29537.3|29530.3|29542.3|29535.3|29357.3|29350.3|2702
1620605100000|2021-05-10 00:05:00|29542.3|29535.3|29597.3|29590.3|29602.3|29595.3|29537.3|29530.3|1078
1620605400000|2021-05-10 00:10:00|29594.8|29587.8|29617.3|29610.3|29652.3|29645.3|29582.3|29575.3|1708
1620605700000|2021-05-10 00:15:00|29622.3|29615.3|29604.8|29597.8|29637.3|29630.3|29592.3|29585.3|1082
1620606000000|2021-05-10 00:20:00|29607.3|29600.3|29632.3|29625.3|29647.3|29640.3|29602.3|29595.3|598
1620606300000|2021-05-10 00:25:00|29629.8|29622.8|29614.8|29607.8|29647.3|29640.3|29612.3|29605.3|619
1620606600000|2021-05-10 00:30:00|29612.3|29605.3|29622.3|29615.3|29647.3|29640.3|29612.3|29605.3|525
1620606900000|2021-05-10 00:35:00|29624.8|29617.8|29627.3|29620.3|29647.3|29640.3|29617.3|29610.3|407
1620607200000|2021-05-10 00:40:00|29629.8|29622.8|29647.3|29640.3|29647.3|29640.3|29627.3|29620.3|342
1620607500000|2021-05-10 00:45:00|29649.8|29642.8|29632.3|29625.3|29652.3|29645.3|29632.3|29625.3|322
1620607800000|2021-05-10 00:50:00|29634.8|29627.8|29627.3|29620.3|29642.3|29635.3|29627.3|29620.3|212
1620608100000|2021-05-10 00:55:00|29622.3|29615.3|29622.3|29615.3|29642.3|29635.3|29619.8|29612.8|242
1620608400000|2021-05-10 01:00:00|29617.3|29610.3|29632.3|29625.3|29647.3|29640.3|29614.8|29607.8|567
1620608700000|2021-05-10 01:05:00|29627.3|29620.3|29647.3|29640.3|29657.3|29650.3|29622.3|29615.3|379
1620609000000|2021-05-10 01:10:00|29649.8|29642.8|29687.3|29680.3|29692.3|29685.3|29649.8|29642.8|772
1620609300000|2021-05-10 01:15:00|29689.8|29682.8|29687.3|29680.3|29702.3|29695.3|29677.3|29670.3|588
1620609600000|2021-05-10 01:20:00|29684.8|29677.8|29697.3|29690.3|29697.3|29690.3|29667.3|29660.3|732
1620609900000|2021-05-10 01:25:00|29699.8|29692.8|29669.8|29662.8|29699.8|29692.8|29669.8|29662.8|263
1620610200000|2021-05-10 01:30:00|29667.3|29660.3|29657.3|29650.3|29672.3|29665.3|29652.3|29645.3|437
1620610500000|2021-05-10 01:35:00|29654.8|29647.8|29647.3|29640.3|29657.3|29650.3|29632.3|29625.3|519
1620610800000|2021-05-10 01:40:00|29649.8|29642.8|29662.3|29655.3|29662.3|29655.3|29642.3|29635.3|342
1620611100000|2021-05-10 01:45:00|29664.8|29657.8|29647.3|29640.3|29669.8|29662.8|29647.3|29640.3|270
1620611400000|2021-05-10 01:50:00|29649.8|29642.8|29657.3|29650.3|29667.3|29660.3|29647.3|29640.3|341
1620611700000|2021-05-10 01:55:00|29654.8|29647.8|29637.3|29630.3|29662.3|29655.3|29637.3|29630.3|155
1620612000000|2021-05-10 02:00:00|29642.3|29635.3|29632.3|29625.3|29642.3|29635.3|29627.3|29620.3|274
1620612300000|2021-05-10 02:05:00|29634.8|29627.8|29637.3|29630.3|29642.3|29635.3|29632.3|29625.3|253
1620612600000|2021-05-10 02:10:00|29634.8|29627.8|29627.3|29620.3|29642.3|29635.3|29627.3|29620.3|168
1620612900000|2021-05-10 02:15:00|29632.3|29625.3|29629.8|29622.8|29637.3|29630.3|29627.3|29620.3|224
1620613200000|2021-05-10 02:20:00|29627.3|29620.3|29617.3|29610.3|29632.3|29625.3|29617.3|29610.3|236
1620613500000|2021-05-10 02:25:00|29619.8|29612.8|29617.3|29610.3|29627.3|29620.3|29612.3|29605.3|384
1620613800000|2021-05-10 02:30:00|29612.3|29605.3|29607.3|29600.3|29622.3|29615.3|29607.3|29600.3|263
1620614100000|2021-05-10 02:35:00|29609.8|29602.8|29612.3|29605.3|29617.3|29610.3|29607.3|29600.3|73
1620614400000|2021-05-10 02:40:00|29617.3|29610.3|29607.3|29600.3|29617.3|29610.3|29607.3|29600.3|75
1620614700000|2021-05-10 02:45:00|29609.8|29602.8|29607.3|29600.3|29609.8|29602.8|29597.3|29590.3|209
1620615000000|2021-05-10 02:50:00|29604.8|29597.8|29617.3|29610.3|29617.3|29610.3|29602.3|29595.3|119
1620615300000|2021-05-10 02:55:00|29612.3|29605.3|29607.3|29600.3|29614.8|29607.8|29602.3|29595.3|118
1620615600000|2021-05-10 03:00:00|29609.8|29602.8|29612.3|29605.3|29614.8|29607.8|29609.8|29602.8|71
1620615900000|2021-05-10 03:05:00|29607.3|29600.3|29597.3|29590.3|29607.3|29600.3|29594.8|29587.8|308
1620616200000|2021-05-10 03:10:00|29599.8|29592.8|29612.3|29605.3|29612.3|29605.3|29592.3|29585.3|145
1620616500000|2021-05-10 03:15:00|29609.8|29602.8|29602.3|29595.3|29612.3|29605.3|29602.3|29595.3|66
1620616800000|2021-05-10 03:20:00|29599.8|29592.8|29597.3|29590.3|29602.3|29595.3|29594.8|29587.8|93
1620617100000|2021-05-10 03:25:00|29592.3|29585.3|29607.3|29600.3|29607.3|29600.3|29592.3|29585.3|95
1620617400000|2021-05-10 03:30:00|29604.8|29597.8|29587.3|29580.3|29607.3|29600.3|29567.3|29560.3|880
1620617700000|2021-05-10 03:35:00|29589.8|29582.8|29549.8|29542.8|29589.8|29582.8|29547.3|29540.3|460
1620618000000|2021-05-10 03:40:00|29552.3|29545.3|29562.3|29555.3|29572.3|29565.3|29542.3|29535.3|326
1620618300000|2021-05-10 03:45:00|29559.8|29552.8|29552.3|29545.3|29562.3|29555.3|29552.3|29545.3|230
1620618600000|2021-05-10 03:50:00|29549.8|29542.8|29557.3|29550.3|29557.3|29550.3|29547.3|29540.3|283
1620618900000|2021-05-10 03:55:00|29554.8|29547.8|29562.3|29555.3|29562.3|29555.3|29552.3|29545.3|193
1620619200000|2021-05-10 04:00:00|29557.3|29550.3|29537.3|29530.3|29559.8|29552.8|29532.3|29525.3|290
1620619500000|2021-05-10 04:05:00|29542.3|29535.3|29532.3|29525.3|29544.8|29537.8|29527.3|29520.3|205
1620619800000|2021-05-10 04:10:00|29534.8|29527.8|29519.8|29512.8|29537.3|29530.3|29519.8|29512.8|208
1620620100000|2021-05-10 04:15:00|29522.3|29515.3|29524.8|29517.8|29537.3|29530.3|29517.3|29510.3|227
1620620400000|2021-05-10 04:20:00|29527.3|29520.3|29542.3|29535.3|29542.3|29535.3|29522.3|29515.3|281
1620620700000|2021-05-10 04:25:00|29539.8|29532.8|29527.3|29520.3|29542.3|29535.3|29527.3|29520.3|137
1620621000000|2021-05-10 04:30:00|29524.8|29517.8|29517.3|29510.3|29527.3|29520.3|29514.8|29507.8|117
1620621300000|2021-05-10 04:35:00|29522.3|29515.3|29522.3|29515.3|29527.3|29520.3|29522.3|29515.3|188
1620621600000|2021-05-10 04:40:00|29524.8|29517.8|29532.3|29525.3|29532.3|29525.3|29522.3|29515.3|178
1620621900000|2021-05-10 04:45:00|29529.8|29522.8|29537.3|29530.3|29537.3|29530.3|29527.3|29520.3|246
1620622200000|2021-05-10 04:50:00|29534.8|29527.8|29532.3|29525.3|29539.8|29532.8|29527.3|29520.3|234
1620622500000|2021-05-10 04:55:00|29537.3|29530.3|29552.3|29545.3|29552.3|29545.3|29532.3|29525.3|201
1620622800000|2021-05-10 05:00:00|29547.3|29540.3|29532.3|29525.3|29552.3|29545.3|29532.3|29525.3|366
1620623100000|2021-05-10 05:05:00|29534.8|29527.8|29512.3|29505.3|29534.8|29527.8|29512.3|29505.3|324
1620623400000|2021-05-10 05:10:00|29507.3|29500.3|29512.3|29505.3|29512.3|29505.3|29502.3|29495.3|460
1620623700000|2021-05-10 05:15:00|29507.3|29500.3|29517.3|29510.3|29517.3|29510.3|29507.3|29500.3|308
1620624000000|2021-05-10 05:20:00|29519.8|29512.8|29522.3|29515.3|29532.3|29525.3|29519.8|29512.8|277
1620624300000|2021-05-10 05:25:00|29527.3|29520.3|29562.3|29555.3|29562.3|29555.3|29522.3|29515.3|652
1620624600000|2021-05-10 05:30:00|29557.3|29550.3|29547.3|29540.3|29562.3|29555.3|29547.3|29540.3|314
1620624900000|2021-05-10 05:35:00|29549.8|29542.8|29532.3|29525.3|29552.3|29545.3|29532.3|29525.3|357
1620625200000|2021-05-10 05:40:00|29537.3|29530.3|29517.3|29510.3|29537.3|29530.3|29517.3|29510.3|364
1620625500000|2021-05-10 05:45:00|29519.8|29512.8|29522.3|29515.3|29527.3|29520.3|29519.8|29512.8|235
1620625800000|2021-05-10 05:50:00|29517.3|29510.3|29527.3|29520.3|29532.3|29525.3|29517.3|29510.3|377
1620626100000|2021-05-10 05:55:00|29532.3|29525.3|29542.3|29535.3|29547.3|29540.3|29522.3|29515.3|1142
1620626400000|2021-05-10 06:00:00|29537.3|29530.3|29562.3|29555.3|29567.3|29560.3|29527.3|29520.3|2241
1620626700000|2021-05-10 06:05:00|29557.3|29550.3|29567.3|29560.3|29572.3|29565.3|29547.3|29540.3|863
1620627000000|2021-05-10 06:10:00|29572.3|29565.3|29572.3|29565.3|29582.3|29575.3|29562.3|29555.3|313
1620627300000|2021-05-10 06:15:00|29569.8|29562.8|29567.3|29560.3|29584.8|29577.8|29547.3|29540.3|797
1620627600000|2021-05-10 06:20:00|29569.8|29562.8|29582.3|29575.3|29582.3|29575.3|29569.8|29562.8|130
1620627900000|2021-05-10 06:25:00|29579.8|29572.8|29569.8|29562.8|29584.8|29577.8|29567.3|29560.3|199
1620628200000|2021-05-10 06:30:00|29567.3|29560.3|29557.3|29550.3|29572.3|29565.3|29552.3|29545.3|33
1620628500000|2021-05-10 06:35:00|29554.8|29547.8|29547.3|29540.3|29557.3|29550.3|29544.8|29537.8|56
1620628800000|2021-05-10 06:40:00|29544.8|29537.8|29549.8|29542.8|29552.3|29545.3|29537.3|29530.3|36
1620629100000|2021-05-10 06:45:00|29547.3|29540.3|29542.3|29535.3|29547.3|29540.3|29537.3|29530.3|4
1620629400000|2021-05-10 06:50:00|29544.8|29537.8|29552.3|29545.3|29557.3|29550.3|29544.8|29537.8|44
1620629700000|2021-05-10 06:55:00|29554.8|29547.8|29567.3|29560.3|29569.8|29562.8|29552.3|29545.3|8
1620630000000|2021-05-10 07:00:00|29569.8|29562.8|29547.3|29540.3|29569.8|29562.8|29547.3|29540.3|60
1620630300000|2021-05-10 07:05:00|29542.3|29535.3|29539.8|29532.8|29547.3|29540.3|29527.3|29520.3|101
1620630600000|2021-05-10 07:10:00|29542.3|29535.3|29532.3|29525.3|29542.3|29535.3|29519.8|29512.8|142
1620630900000|2021-05-10 07:15:00|29529.8|29522.8|29527.3|29520.3|29534.8|29527.8|29522.3|29515.3|137
1620631200000|2021-05-10 07:20:00|29522.3|29515.3|29534.8|29527.8|29537.3|29530.3|29512.3|29505.3|95
1620631500000|2021-05-10 07:25:00|29532.3|29525.3|29527.3|29520.3|29532.3|29525.3|29517.3|29510.3|130
1620631800000|2021-05-10 07:30:00|29524.8|29517.8|29532.3|29525.3|29539.8|29532.8|29519.8|29512.8|129
1620632100000|2021-05-10 07:35:00|29537.3|29530.3|29542.3|29535.3|29544.8|29537.8|29522.3|29515.3|58
1620632400000|2021-05-10 07:40:00|29544.8|29537.8|29532.3|29525.3|29547.3|29540.3|29527.3|29520.3|34
1620632700000|2021-05-10 07:45:00|29529.8|29522.8|29527.3|29520.3|29532.3|29525.3|29522.3|29515.3|62
1620633000000|2021-05-10 07:50:00|29524.8|29517.8|29537.3|29530.3|29542.3|29535.3|29517.3|29510.3|49
1620633300000|2021-05-10 07:55:00|29534.8|29527.8|29524.8|29517.8|29537.3|29530.3|29522.3|29515.3|75
1620633600000|2021-05-10 08:00:00|29522.3|29515.3|29529.8|29522.8|29539.8|29532.8|29522.3|29515.3|66
1620633900000|2021-05-10 08:05:00|29532.3|29525.3|29539.8|29532.8|29542.3|29535.3|29529.8|29522.8|46
1620634200000|2021-05-10 08:10:00|29542.3|29535.3|29537.3|29530.3|29544.8|29537.8|29532.3|29525.3|100
1620634500000|2021-05-10 08:15:00|29534.8|29527.8|29542.3|29535.3|29542.3|29535.3|29532.3|29525.3|57
1620634800000|2021-05-10 08:20:00|29539.8|29532.8|29537.3|29530.3|29542.3|29535.3|29534.8|29527.8|45
1620635100000|2021-05-10 08:25:00|29534.8|29527.8|29522.3|29515.3|29537.3|29530.3|29519.8|29512.8|139
1620635400000|2021-05-10 08:30:00|29519.8|29512.8|29522.3|29515.3|29522.3|29515.3|29507.3|29500.3|104
1620635700000|2021-05-10 08:35:00|29519.8|29512.8|29517.3|29510.3|29524.8|29517.8|29512.3|29505.3|41
1620636000000|2021-05-10 08:40:00|29512.3|29505.3|29517.3|29510.3|29519.8|29512.8|29509.8|29502.8|58
1620636300000|2021-05-10 08:45:00|29514.8|29507.8|29507.3|29500.3|29517.3|29510.3|29504.8|29497.8|50
1620636600000|2021-05-10 08:50:00|29504.8|29497.8|29494.8|29487.8|29507.3|29500.3|29492.3|29485.3|377
1620636900000|2021-05-10 08:55:00|29492.3|29485.3|29499.8|29492.8|29502.3|29495.3|29492.3|29485.3|46
1620637200000|2021-05-10 09:00:00|29497.3|29490.3|29509.8|29502.8|29512.3|29505.3|29497.3|29490.3|65
1620637500000|2021-05-10 09:05:00|29507.3|29500.3|29522.3|29515.3|29524.8|29517.8|29507.3|29500.3|67
1620637800000|2021-05-10 09:10:00|29519.8|29512.8|29519.8|29512.8|29522.3|29515.3|29512.3|29505.3|85
1620638100000|2021-05-10 09:15:00|29517.3|29510.3|29522.3|29515.3|29522.3|29515.3|29514.8|29507.8|35
1620638400000|2021-05-10 09:20:00|29519.8|29512.8|29517.3|29510.3|29522.3|29515.3|29514.8|29507.8|39
1620638700000|2021-05-10 09:25:00|29514.8|29507.8|29517.3|29510.3|29522.3|29515.3|29514.8|29507.8|44
1620639000000|2021-05-10 09:30:00|29512.3|29505.3|29509.8|29502.8|29512.3|29505.3|29507.3|29500.3|76
1620639300000|2021-05-10 09:35:00|29512.3|29505.3|29507.3|29500.3|29512.3|29505.3|29504.8|29497.8|37
1620639600000|2021-05-10 09:40:00|29502.3|29495.3|29502.3|29495.3|29502.3|29495.3|29492.3|29485.3|45
1620639900000|2021-05-10 09:45:00|29499.8|29492.8|29507.3|29500.3|29507.3|29500.3|29497.3|29490.3|51
1620640200000|2021-05-10 09:50:00|29504.8|29497.8|29512.3|29505.3|29512.3|29505.3|29502.3|29495.3|49
1620640500000|2021-05-10 09:55:00|29509.8|29502.8|29517.3|29510.3|29517.3|29510.3|29507.3|29500.3|23
1620640800000|2021-05-10 10:00:00|29512.3|29505.3|29532.3|29525.3|29532.3|29525.3|29512.3|29505.3|67
1620641100000|2021-05-10 10:05:00|29529.8|29522.8|29527.3|29520.3|29532.3|29525.3|29522.3|29515.3|31
1620641400000|2021-05-10 10:10:00|29532.3|29525.3|29532.3|29525.3|29532.3|29525.3|29527.3|29520.3|40
1620641700000|2021-05-10 10:15:00|29537.3|29530.3|29527.3|29520.3|29537.3|29530.3|29527.3|29520.3|46
1620642000000|2021-05-10 10:20:00|29524.8|29517.8|29527.3|29520.3|29527.3|29520.3|29522.3|29515.3|32
1620642300000|2021-05-10 10:25:00|29529.8|29522.8|29537.3|29530.3|29537.3|29530.3|29527.3|29520.3|26
1620642600000|2021-05-10 10:30:00|29534.8|29527.8|29529.8|29522.8|29534.8|29527.8|29527.3|29520.3|27
1620642900000|2021-05-10 10:35:00|29527.3|29520.3|29529.8|29522.8|29537.3|29530.3|29522.3|29515.3|46
1620643200000|2021-05-10 10:40:00|29532.3|29525.3|29537.3|29530.3|29537.3|29530.3|29527.3|29520.3|40
1620643500000|2021-05-10 10:45:00|29534.8|29527.8|29532.3|29525.3|29537.3|29530.3|29532.3|29525.3|28
1620643800000|2021-05-10 10:50:00|29529.8|29522.8|29522.3|29515.3|29532.3|29525.3|29517.3|29510.3|34
1620644100000|2021-05-10 10:55:00|29524.8|29517.8|29532.3|29525.3|29534.8|29527.8|29522.3|29515.3|39
1620644400000|2021-05-10 11:00:00|29529.8|29522.8|29532.3|29525.3|29534.8|29527.8|29527.3|29520.3|72
1620644700000|2021-05-10 11:05:00|29534.8|29527.8|29532.3|29525.3|29534.8|29527.8|29532.3|29525.3|19
1620645000000|2021-05-10 11:10:00|29534.8|29527.8|29542.3|29535.3|29542.3|29535.3|29532.3|29525.3|42
1620645300000|2021-05-10 11:15:00|29539.8|29532.8|29552.3|29545.3|29552.3|29545.3|29539.8|29532.8|55
1620645600000|2021-05-10 11:20:00|29554.8|29547.8|29542.3|29535.3|29557.3|29550.3|29542.3|29535.3|48
1620645900000|2021-05-10 11:25:00|29544.8|29537.8|29547.3|29540.3|29552.3|29545.3|29542.3|29535.3|15
1620646200000|2021-05-10 11:30:00|29549.8|29542.8|29537.3|29530.3|29549.8|29542.8|29537.3|29530.3|63
1620646500000|2021-05-10 11:35:00|29539.8|29532.8|29537.3|29530.3|29542.3|29535.3|29537.3|29530.3|23
1620646800000|2021-05-10 11:40:00|29534.8|29527.8|29537.3|29530.3|29537.3|29530.3|29532.3|29525.3|23
1620647100000|2021-05-10 11:45:00|29539.8|29532.8|29542.3|29535.3|29542.3|29535.3|29537.3|29530.3|21
1620647400000|2021-05-10 11:50:00|29547.3|29540.3|29542.3|29535.3|29547.3|29540.3|29542.3|29535.3|16
1620647700000|2021-05-10 11:55:00|29539.8|29532.8|29542.3|29535.3|29542.3|29535.3|29537.3|29530.3|29
1620648000000|2021-05-10 12:00:00|29539.8|29532.8|29544.8|29537.8|29547.3|29540.3|29537.3|29530.3|150
1620648300000|2021-05-10 12:05:00|29542.3|29535.3|29562.3|29555.3|29564.8|29557.8|29542.3|29535.3|67
1620648600000|2021-05-10 12:10:00|29564.8|29557.8|29562.3|29555.3|29567.3|29560.3|29562.3|29555.3|76
1620648900000|2021-05-10 12:15:00|29559.8|29552.8|29557.3|29550.3|29562.3|29555.3|29552.3|29545.3|112
1620649200000|2021-05-10 12:20:00|29554.8|29547.8|29557.3|29550.3|29557.3|29550.3|29552.3|29545.3|48
1620649500000|2021-05-10 12:25:00|29554.8|29547.8|29562.3|29555.3|29562.3|29555.3|29552.3|29545.3|49
1620649800000|2021-05-10 12:30:00|29559.8|29552.8|29562.3|29555.3|29562.3|29555.3|29559.8|29552.8|28
1620650100000|2021-05-10 12:35:00|29564.8|29557.8|29552.3|29545.3|29567.3|29560.3|29552.3|29545.3|87
1620650400000|2021-05-10 12:40:00|29554.8|29547.8|29552.3|29545.3|29557.3|29550.3|29549.8|29542.8|28
1620650700000|2021-05-10 12:45:00|29549.8|29542.8|29552.3|29545.3|29557.3|29550.3|29549.8|29542.8|16
1620651000000|2021-05-10 12:50:00|29554.8|29547.8|29547.3|29540.3|29557.3|29550.3|29544.8|29537.8|32
1620651300000|2021-05-10 12:55:00|29544.8|29537.8|29547.3|29540.3|29547.3|29540.3|29542.3|29535.3|42
1620651600000|2021-05-10 13:00:00|29549.8|29542.8|29542.3|29535.3|29552.3|29545.3|29542.3|29535.3|30
1620651900000|2021-05-10 13:05:00|29544.8|29537.8|29547.3|29540.3|29552.3|29545.3|29542.3|29535.3|40
1620652200000|2021-05-10 13:10:00|29549.8|29542.8|29547.3|29540.3|29552.3|29545.3|29547.3|29540.3|18
1620652500000|2021-05-10 13:15:00|29552.3|29545.3|29552.3|29545.3|29552.3|29545.3|29547.3|29540.3|26
1620652800000|2021-05-10 13:20:00|29554.8|29547.8|29557.3|29550.3|29562.3|29555.3|29552.3|29545.3|28
1620653100000|2021-05-10 13:25:00|29559.8|29552.8|29557.3|29550.3|29559.8|29552.8|29552.3|29545.3|46
1620653400000|2021-05-10 13:30:00|29562.3|29555.3|29524.8|29517.8|29562.3|29555.3|29517.3|29510.3|451
1620653700000|2021-05-10 13:35:00|29527.3|29520.3|29542.3|29535.3|29542.3|29535.3|29522.3|29515.3|137
1620654000000|2021-05-10 13:40:00|29539.8|29532.8|29529.8|29522.8|29542.3|29535.3|29522.3|29515.3|187
1620654300000|2021-05-10 13:45:00|29532.3|29525.3|29542.3|29535.3|29552.3|29545.3|29522.3|29515.3|170
1620654600000|2021-05-10 13:50:00|29539.8|29532.8|29529.8|29522.8|29542.3|29535.3|29522.3|29515.3|182
1620654900000|2021-05-10 13:55:00|29532.3|29525.3|29537.3|29530.3|29542.3|29535.3|29524.8|29517.8|57
1620655200000|2021-05-10 14:00:00|29534.8|29527.8|29522.3|29515.3|29537.3|29530.3|29512.3|29505.3|362
1620655500000|2021-05-10 14:05:00|29517.3|29510.3|29527.3|29520.3|29532.3|29525.3|29507.3|29500.3|108
1620655800000|2021-05-10 14:10:00|29529.8|29522.8|29537.3|29530.3|29547.3|29540.3|29522.3|29515.3|151
1620656100000|2021-05-10 14:15:00|29539.8|29532.8|29537.3|29530.3|29542.3|29535.3|29527.3|29520.3|119
1620656400000|2021-05-10 14:20:00|29532.3|29525.3|29534.8|29527.8|29539.8|29532.8|29529.8|29522.8|44
1620656700000|2021-05-10 14:25:00|29532.3|29525.3|29512.3|29505.3|29537.3|29530.3|29512.3|29505.3|94
1620657000000|2021-05-10 14:30:00|29509.8|29502.8|29502.3|29495.3|29514.8|29507.8|29502.3|29495.3|214
1620657300000|2021-05-10 14:35:00|29504.8|29497.8|29517.3|29510.3|29517.3|29510.3|29502.3|29495.3|93
1620657600000|2021-05-10 14:40:00|29514.8|29507.8|29512.3|29505.3|29517.3|29510.3|29502.3|29495.3|68
1620657900000|2021-05-10 14:45:00|29509.8|29502.8|29487.3|29480.3|29512.3|29505.3|29487.3|29480.3|173
1620658200000|2021-05-10 14:50:00|29492.3|29485.3|29487.3|29480.3|29497.3|29490.3|29482.3|29475.3|173
1620658500000|2021-05-10 14:55:00|29482.3|29475.3|29497.3|29490.3|29502.3|29495.3|29482.3|29475.3|95
1620658800000|2021-05-10 15:00:00|29499.8|29492.8|29497.3|29490.3|29502.3|29495.3|29487.3|29480.3|89
1620659100000|2021-05-10 15:05:00|29494.8|29487.8|29502.3|29495.3|29507.3|29500.3|29492.3|29485.3|57
1620659400000|2021-05-10 15:10:00|29499.8|29492.8|29512.3|29505.3|29517.3|29510.3|29497.3|29490.3|123
1620659700000|2021-05-10 15:15:00|29509.8|29502.8|29527.3|29520.3|29527.3|29520.3|29502.3|29495.3|74
1620660000000|2021-05-10 15:20:00|29532.3|29525.3|29539.8|29532.8|29542.3|29535.3|29532.3|29525.3|170
1620660300000|2021-05-10 15:25:00|29537.3|29530.3|29542.3|29535.3|29544.8|29537.8|29537.3|29530.3|58
1620660600000|2021-05-10 15:30:00|29547.3|29540.3|29537.3|29530.3|29547.3|29540.3|29537.3|29530.3|206
1620660900000|2021-05-10 15:35:00|29539.8|29532.8|29537.3|29530.3|29547.3|29540.3|29532.3|29525.3|85
1620661200000|2021-05-10 15:40:00|29539.8|29532.8|29537.3|29530.3|29539.8|29532.8|29532.3|29525.3|28
1620661500000|2021-05-10 15:45:00|29534.8|29527.8|29532.3|29525.3|29537.3|29530.3|29519.8|29512.8|96
1620661800000|2021-05-10 15:50:00|29527.3|29520.3|29529.8|29522.8|29529.8|29522.8|29517.3|29510.3|109
1620662100000|2021-05-10 15:55:00|29527.3|29520.3|29532.3|29525.3|29539.8|29532.8|29527.3|29520.3|46
1620662400000|2021-05-10 16:00:00|29537.3|29530.3|29537.3|29530.3|29542.3|29535.3|29532.3|29525.3|32
1620662700000|2021-05-10 16:05:00|29534.8|29527.8|29527.3|29520.3|29537.3|29530.3|29527.3|29520.3|61
1620663000000|2021-05-10 16:10:00|29532.3|29525.3|29537.3|29530.3|29537.3|29530.3|29527.3|29520.3|60
1620663300000|2021-05-10 16:15:00|29542.3|29535.3|29542.3|29535.3|29549.8|29542.8|29537.3|29530.3|54
1620663600000|2021-05-10 16:20:00|29539.8|29532.8|29542.3|29535.3|29542.3|29535.3|29537.3|29530.3|36
1620663900000|2021-05-10 16:25:00|29544.8|29537.8|29529.8|29522.8|29547.3|29540.3|29527.3|29520.3|82
1620664200000|2021-05-10 16:30:00|29527.3|29520.3|29527.3|29520.3|29537.3|29530.3|29527.3|29520.3|42
1620664500000|2021-05-10 16:35:00|29529.8|29522.8|29527.3|29520.3|29532.3|29525.3|29527.3|29520.3|25
1620664800000|2021-05-10 16:40:00|29529.8|29522.8|29522.3|29515.3|29532.3|29525.3|29517.3|29510.3|36
1620665100000|2021-05-10 16:45:00|29519.8|29512.8|29522.3|29515.3|29527.3|29520.3|29517.3|29510.3|27
1620665400000|2021-05-10 16:50:00|29519.8|29512.8|29517.3|29510.3|29522.3|29515.3|29517.3|29510.3|26
1620665700000|2021-05-10 16:55:00|29519.8|29512.8|29517.3|29510.3|29522.3|29515.3|29517.3|29510.3|26
1620666000000|2021-05-10 17:00:00|29522.3|29515.3|29512.3|29505.3|29522.3|29515.3|29507.3|29500.3|71
1620666300000|2021-05-10 17:05:00|29507.3|29500.3|29507.3|29500.3|29512.3|29505.3|29502.3|29495.3|67
1620666600000|2021-05-10 17:10:00|29502.3|29495.3|29507.3|29500.3|29507.3|29500.3|29497.3|29490.3|62
1620666900000|2021-05-10 17:15:00|29502.3|29495.3|29502.3|29495.3|29507.3|29500.3|29497.3|29490.3|38
1620667200000|2021-05-10 17:20:00|29504.8|29497.8|29507.3|29500.3|29507.3|29500.3|29502.3|29495.3|51
1620667500000|2021-05-10 17:25:00|29512.3|29505.3|29502.3|29495.3|29512.3|29505.3|29502.3|29495.3|90
1620667800000|2021-05-10 17:30:00|29499.8|29492.8|29502.3|29495.3|29507.3|29500.3|29497.3|29490.3|23
1620668100000|2021-05-10 17:35:00|29499.8|29492.8|29502.3|29495.3|29502.3|29495.3|29497.3|29490.3|23
1620668400000|2021-05-10 17:40:00|29497.3|29490.3|29497.3|29490.3|29502.3|29495.3|29492.3|29485.3|45
1620668700000|2021-05-10 17:45:00|29499.8|29492.8|29502.3|29495.3|29502.3|29495.3|29497.3|29490.3|29
1620669000000|2021-05-10 17:50:00|29507.3|29500.3|29497.3|29490.3|29507.3|29500.3|29497.3|29490.3|22
1620669300000|2021-05-10 17:55:00|29494.8|29487.8|29489.8|29482.8|29502.3|29495.3|29487.3|29480.3|60
1620669600000|2021-05-10 18:00:00|29492.3|29485.3|29477.3|29470.3|29492.3|29485.3|29477.3|29470.3|123
1620669900000|2021-05-10 18:05:00|29479.8|29472.8|29477.3|29470.3|29482.3|29475.3|29472.3|29465.3|94
1620670200000|2021-05-10 18:10:00|29472.3|29465.3|29477.3|29470.3|29479.8|29472.8|29472.3|29465.3|62
1620670500000|2021-05-10 18:15:00|29474.8|29467.8|29432.3|29425.3|29474.8|29467.8|29427.3|29420.3|532
1620670800000|2021-05-10 18:20:00|29437.3|29430.3|29437.3|29430.3|29437.3|29430.3|29412.3|29405.3|214
1620671100000|2021-05-10 18:25:00|29434.8|29427.8|29422.3|29415.3|29439.8|29432.8|29402.3|29395.3|368
1620671400000|2021-05-10 18:30:00|29417.3|29410.3|29417.3|29410.3|29422.3|29415.3|29402.3|29395.3|236
1620671700000|2021-05-10 18:35:00|29414.8|29407.8|29402.3|29395.3|29417.3|29410.3|29397.3|29390.3|140
1620672000000|2021-05-10 18:40:00|29399.8|29392.8|29379.8|29372.8|29402.3|29395.3|29377.3|29370.3|151
1620672300000|2021-05-10 18:45:00|29377.3|29370.3|29372.3|29365.3|29384.8|29377.8|29372.3|29365.3|89
1620672600000|2021-05-10 18:50:00|29374.8|29367.8|29342.3|29335.3|29377.3|29370.3|29332.3|29325.3|534
1620672900000|2021-05-10 18:55:00|29344.8|29337.8|29352.3|29345.3|29357.3|29350.3|29334.8|29327.8|294
1620673200000|2021-05-10 19:00:00|29349.8|29342.8|29337.3|29330.3|29357.3|29350.3|29337.3|29330.3|273
1620673500000|2021-05-10 19:05:00|29342.3|29335.3|29332.3|29325.3|29342.3|29335.3|29317.3|29310.3|175
1620673800000|2021-05-10 19:10:00|29329.8|29322.8|29359.8|29352.8|29372.3|29365.3|29329.8|29322.8|102
1620674100000|2021-05-10 19:15:00|29357.3|29350.3|29347.3|29340.3|29367.3|29360.3|29347.3|29340.3|171
1620674400000|2021-05-10 19:20:00|29342.3|29335.3|29329.8|29322.8|29342.3|29335.3|29312.3|29305.3|120
1620674700000|2021-05-10 19:25:00|29327.3|29320.3|29349.8|29342.8|29352.3|29345.3|29322.3|29315.3|45
1620675000000|2021-05-10 19:30:00|29347.3|29340.3|29359.8|29352.8|29362.3|29355.3|29327.3|29320.3|51
1620675300000|2021-05-10 19:35:00|29357.3|29350.3|29352.3|29345.3|29357.3|29350.3|29334.8|29327.8|82
1620675600000|2021-05-10 19:40:00|29347.3|29340.3|29352.3|29345.3|29352.3|29345.3|29337.3|29330.3|45
1620675900000|2021-05-10 19:45:00|29357.3|29350.3|29324.8|29317.8|29362.3|29355.3|29317.3|29310.3|75
1620676200000|2021-05-10 19:50:00|29322.3|29315.3|29297.3|29290.3|29332.3|29325.3|29294.8|29287.8|267
1620676500000|2021-05-10 19:55:00|29302.3|29295.3|29277.3|29270.3|29314.8|29307.8|29267.3|29260.3|750
1620676800000|2021-05-10 20:00:00|29272.3|29265.3|29247.3|29240.3|29282.3|29275.3|29237.3|29230.3|421
1620677100000|2021-05-10 20:05:00|29252.3|29245.3|29277.3|29270.3|29277.3|29270.3|29249.8|29242.8|37
1620677400000|2021-05-10 20:10:00|29272.3|29265.3|29263.8|29248.8|29277.3|29270.3|29249.8|29242.8|27
1620677700000|2021-05-10 20:15:00|29266.3|29251.3|29261.3|29246.3|29271.3|29256.3|29256.3|29241.3|12
1620678000000|2021-05-10 20:20:00|29258.8|29243.8|29268.8|29253.8|29271.3|29256.3|29256.3|29241.3|27
1620678300000|2021-05-10 20:25:00|29266.3|29251.3|29273.8|29258.8|29276.3|29261.3|29258.8|29243.8|18
1620678600000|2021-05-10 20:30:00|29276.3|29261.3|29281.3|29266.3|29283.8|29268.8|29268.8|29253.8|46
1620678900000|2021-05-10 20:35:00|29278.8|29263.8|29273.8|29258.8|29278.8|29263.8|29271.3|29256.3|24
1620679200000|2021-05-10 20:40:00|29271.3|29256.3|29276.3|29261.3|29281.3|29266.3|29271.3|29256.3|7
1620679500000|2021-05-10 20:45:00|29273.8|29258.8|29251.3|29236.3|29276.3|29261.3|29251.3|29236.3|15
1620679800000|2021-05-10 20:50:00|29256.3|29241.3|29246.3|29231.3|29258.8|29243.8|29241.3|29226.3|36
1620680100000|2021-05-10 20:55:00|29243.8|29228.8|29259.1|29229.1|29260|29238.8|29241.3|29226.3|10
1620680400000|2021-05-10 21:00:00|29258.8|29228.8|29262|29232|29263.5|29233.5|29258.1|29228.1|0
1620680700000|2021-05-10 21:05:00|29261.8|29231.8|29290|29260|29290|29260|29261.6|29231.6|0
1620681000000|2021-05-10 21:10:00|29289.3|29259.3|29292|29262|29292|29262|29289|29259|0
1620681300000|2021-05-10 21:15:00|29292.4|29262.4|29289.5|29259.5|29292.4|29262.4|29289.5|29259.5|0
1620681600000|2021-05-10 21:20:00|29289.2|29259.2|29290.1|29260.1|29291.6|29261.6|29289.2|29259.2|0
1620681900000|2021-05-10 21:25:00|29290.8|29260.8|29291.1|29261.1|29294.3|29264.3|29289.8|29259.8|0
1620682200000|2021-05-10 21:30:00|29291.2|29261.2|29295.6|29265.6|29295.6|29265.6|29290.3|29260.3|0
1620682500000|2021-05-10 21:35:00|29295.8|29265.8|29298.2|29268.2|29298.2|29268.2|29295.8|29265.8|0
1620682800000|2021-05-10 21:40:00|29298.3|29268.3|29298.6|29268.6|29298.6|29268.6|29297.5|29267.5|0
1620683100000|2021-05-10 21:45:00|29298.4|29268.4|29302.2|29272.2|29302.5|29272.5|29297.7|29267.7|0
1620683400000|2021-05-10 21:50:00|29303.1|29273.1|29302.6|29272.6|29305|29275|29302.6|29272.6|0
1620683700000|2021-05-10 21:55:00|29302.2|29272.2|29294.8|29264.8|29303|29273|29294.8|29264.8|0
1620684000000|2021-05-10 22:00:00|29289.9|29259.9|29271.3|29256.3|29302.9|29272.9|29251.3|29236.3|51
1620684300000|2021-05-10 22:05:00|29273.8|29258.8|29263.8|29248.8|29273.8|29258.8|29256.3|29241.3|6
1620684600000|2021-05-10 22:10:00|29266.3|29251.3|29266.3|29251.3|29268.8|29253.8|29261.3|29246.3|2
1620684900000|2021-05-10 22:15:00|29261.3|29246.3|29261.3|29246.3|29261.3|29246.3|29258.8|29243.8|5
1620685200000|2021-05-10 22:20:00|29256.3|29241.3|29258.8|29243.8|29266.3|29251.3|29256.3|29241.3|14
1620685500000|2021-05-10 22:25:00|29256.3|29241.3|29263.8|29248.8|29266.3|29251.3|29251.3|29236.3|13
1620685800000|2021-05-10 22:30:00|29266.3|29251.3|29276.3|29261.3|29276.3|29261.3|29263.8|29248.8|3
1620686100000|2021-05-10 22:35:00|29271.3|29256.3|29271.3|29256.3|29273.8|29258.8|29271.3|29256.3|9
1620686400000|2021-05-10 22:40:00|29268.8|29253.8|29276.3|29261.3|29278.8|29263.8|29266.3|29251.3|33
1620686700000|2021-05-10 22:45:00|29273.8|29258.8|29268.8|29253.8|29276.3|29261.3|29268.8|29253.8|3
1620687000000|2021-05-10 22:50:00|29271.3|29256.3|29271.3|29256.3|29271.3|29256.3|29271.3|29256.3|2
1620687300000|2021-05-10 22:55:00|29273.8|29258.8|29283.8|29268.8|29283.8|29268.8|29273.8|29258.8|5
1620687600000|2021-05-10 23:00:00|29286.3|29271.3|29276.3|29261.3|29286.3|29271.3|29276.3|29261.3|11
1620687900000|2021-05-10 23:05:00|29286.3|29271.3|29281.3|29266.3|29286.3|29271.3|29281.3|29266.3|11
1620688200000|2021-05-10 23:10:00|29278.8|29263.8|29266.3|29251.3|29278.8|29263.8|29263.8|29248.8|21
1620688500000|2021-05-10 23:15:00|29261.3|29246.3|29266.3|29251.3|29281.3|29266.3|29261.3|29246.3|12
1620688800000|2021-05-10 23:20:00|29263.8|29248.8|29258.8|29243.8|29271.3|29256.3|29256.3|29241.3|22
1620689100000|2021-05-10 23:25:00|29261.3|29246.3|29273.8|29258.8|29281.3|29266.3|29261.3|29246.3|51
1620689400000|2021-05-10 23:30:00|29271.3|29256.3|29254.8|29247.8|29271.3|29260.3|29237.3|29230.3|9000
1620689700000|2021-05-10 23:35:00|29252.3|29245.3|29247.3|29240.3|29252.3|29245.3|29227.3|29220.3|156
1620690000000|2021-05-10 23:40:00|29249.8|29242.8|29239.8|29232.8|29249.8|29242.8|29232.3|29225.3|282
1620690300000|2021-05-10 23:45:00|29242.3|29235.3|29222.3|29215.3|29279.8|29272.8|29212.3|29205.3|482
1620690600000|2021-05-10 23:50:00|29219.8|29212.8|29242.3|29235.3|29242.3|29235.3|29212.3|29205.3|221
1620690900000|2021-05-10 23:55:00|29239.8|29232.8|29267.3|29260.3|29277.3|29270.3|29232.3|29225.3|273
1620691200000|2021-05-11 00:00:00|29247.3|29240.3|29239.8|29232.8|29312.3|29305.3|29172.3|29165.3|2426
1620691500000|2021-05-11 00:05:00|29237.3|29230.3|29247.3|29240.3|29252.3|29245.3|29202.3|29195.3|761
1620691800000|2021-05-11 00:10:00|29249.8|29242.8|29209.8|29202.8|29262.3|29255.3|29209.8|29202.8|625
1620692100000|2021-05-11 00:15:00|29207.3|29200.3|29002.3|28995.3|29212.3|29205.3|29002.3|28995.3|4120
1620692400000|2021-05-11 00:20:00|29007.3|29000.3|29052.3|29045.3|29072.3|29065.3|28992.3|28985.3|2467
1620692700000|2021-05-11 00:25:00|29047.3|29040.3|29047.3|29040.3|29059.8|29052.8|29034.8|29027.8|856
1620693000000|2021-05-11 00:30:00|29042.3|29035.3|29037.3|29030.3|29047.3|29040.3|29027.3|29020.3|855
1620693300000|2021-05-11 00:35:00|29034.8|29027.8|29017.3|29010.3|29037.3|29030.3|28997.3|28990.3|1033
1620693600000|2021-05-11 00:40:00|29012.3|29005.3|28927.3|28920.3|29017.3|29010.3|28927.3|28920.3|2013
1620693900000|2021-05-11 00:45:00|28932.3|28925.3|28932.3|28925.3|28937.3|28930.3|28894.8|28887.8|1429
1620694200000|2021-05-11 00:50:00|28929.8|28922.8|28872.3|28865.3|28932.3|28925.3|28857.3|28850.3|1459
1620694500000|2021-05-11 00:55:00|28869.8|28862.8|28887.3|28880.3|28892.3|28885.3|28834.8|28827.8|1700
1620694800000|2021-05-11 01:00:00|28884.8|28877.8|28842.3|28835.3|28884.8|28877.8|28822.3|28815.3|1324
1620695100000|2021-05-11 01:05:00|28847.3|28840.3|28862.3|28855.3|28872.3|28865.3|28842.3|28835.3|855
1620695400000|2021-05-11 01:10:00|28857.3|28850.3|28857.3|28850.3|28867.3|28860.3|28834.8|28827.8|602
1620695700000|2021-05-11 01:15:00|28862.3|28855.3|28887.3|28880.3|28887.3|28880.3|28849.8|28842.8|819
1620696000000|2021-05-11 01:20:00|28882.3|28875.3|28902.3|28895.3|28932.3|28925.3|28882.3|28875.3|1057
1620696300000|2021-05-11 01:25:00|28897.3|28890.3|28857.3|28850.3|28907.3|28900.3|28857.3|28850.3|533
1620696600000|2021-05-11 01:30:00|28852.3|28845.3|28822.3|28815.3|28862.3|28855.3|28822.3|28815.3|653
1620696900000|2021-05-11 01:35:00|28817.3|28810.3|28822.3|28815.3|28837.3|28830.3|28804.8|28797.8|650
1620697200000|2021-05-11 01:40:00|28819.8|28812.8|28737.3|28730.3|28819.8|28812.8|28724.8|28717.8|1136
1620697500000|2021-05-11 01:45:00|28734.8|28727.8|28772.3|28765.3|28777.3|28770.3|28732.3|28725.3|868
1620697800000|2021-05-11 01:50:00|28767.3|28760.3|28792.3|28785.3|28797.3|28790.3|28762.3|28755.3|609
1620698100000|2021-05-11 01:55:00|28787.3|28780.3|28787.3|28780.3|28792.3|28785.3|28772.3|28765.3|471
1620698400000|2021-05-11 02:00:00|28792.3|28785.3|28719.8|28712.8|28792.3|28785.3|28712.3|28705.3|683
1620698700000|2021-05-11 02:05:00|28722.3|28715.3|28729.8|28722.8|28732.3|28725.3|28717.3|28710.3|579
1620699000000|2021-05-11 02:10:00|28732.3|28725.3|28742.3|28735.3|28752.3|28745.3|28722.3|28715.3|500
1620699300000|2021-05-11 02:15:00|28737.3|28730.3|28737.3|28730.3|28737.3|28730.3|28722.3|28715.3|383
1620699600000|2021-05-11 02:20:00|28732.3|28725.3|28722.3|28715.3|28742.3|28735.3|28697.3|28690.3|792
1620699900000|2021-05-11 02:25:00|28719.8|28712.8|28702.3|28695.3|28727.3|28720.3|28689.8|28682.8|909
1620700200000|2021-05-11 02:30:00|28707.3|28700.3|28682.3|28675.3|28712.3|28705.3|28667.3|28660.3|1085
1620700500000|2021-05-11 02:35:00|28679.8|28672.8|28717.3|28710.3|28717.3|28710.3|28654.8|28647.8|967
1620700800000|2021-05-11 02:40:00|28722.3|28715.3|28712.3|28705.3|28727.3|28720.3|28707.3|28700.3|613
1620701100000|2021-05-11 02:45:00|28717.3|28710.3|28697.3|28690.3|28722.3|28715.3|28697.3|28690.3|684
1620701400000|2021-05-11 02:50:00|28702.3|28695.3|28637.3|28630.3|28707.3|28700.3|28634.8|28627.8|736
1620701700000|2021-05-11 02:55:00|28642.3|28635.3|28672.3|28665.3|28682.3|28675.3|28632.3|28625.3|685
1620702000000|2021-05-11 03:00:00|28667.3|28660.3|28652.3|28645.3|28682.3|28675.3|28647.3|28640.3|285
1620702300000|2021-05-11 03:05:00|28647.3|28640.3|28627.3|28620.3|28647.3|28640.3|28607.3|28600.3|557
1620702600000|2021-05-11 03:10:00|28632.3|28625.3|28627.3|28620.3|28639.8|28632.8|28612.3|28605.3|268
1620702900000|2021-05-11 03:15:00|28624.8|28617.8|28632.3|28625.3|28657.3|28650.3|28612.3|28605.3|368
1620703200000|2021-05-11 03:20:00|28629.8|28622.8|28652.3|28645.3|28662.3|28655.3|28617.3|28610.3|328
1620703500000|2021-05-11 03:25:00|28654.8|28647.8|28662.3|28655.3|28669.8|28662.8|28642.3|28635.3|355
1620703800000|2021-05-11 03:30:00|28672.3|28665.3|28682.2|28675.2|28687.3|28680.3|28632.3|28625.3|804
1620704100000|2021-05-11 03:35:00|28684.7|28677.7|28722.2|28715.2|28747.2|28740.2|28682.2|28675.2|1165
1620704400000|2021-05-11 03:40:00|28719.7|28712.7|28682.2|28675.2|28724.7|28717.7|28677.2|28670.2|685
1620704700000|2021-05-11 03:45:00|28677.2|28670.2|28672.2|28665.2|28682.2|28675.2|28652.2|28645.2|497
1620705000000|2021-05-11 03:50:00|28667.2|28660.2|28682.2|28675.2|28684.7|28677.7|28657.2|28650.2|384
1620705300000|2021-05-11 03:55:00|28679.7|28672.7|28647.2|28640.2|28682.2|28675.2|28642.2|28635.2|359
1620705600000|2021-05-11 04:00:00|28644.7|28637.7|28632.2|28625.2|28659.7|28652.7|28632.2|28625.2|411
1620705900000|2021-05-11 04:05:00|28634.7|28627.7|28622.2|28615.2|28647.2|28640.2|28617.2|28610.2|388
1620706200000|2021-05-11 04:10:00|28624.7|28617.7|28627.2|28620.2|28657.2|28650.2|28617.2|28610.2|417
1620706500000|2021-05-11 04:15:00|28624.7|28617.7|28629.7|28622.7|28642.2|28635.2|28617.2|28610.2|345
1620706800000|2021-05-11 04:20:00|28632.2|28625.2|28662.2|28655.2|28662.2|28655.2|28629.7|28622.7|238
1620707100000|2021-05-11 04:25:00|28659.7|28652.7|28662.2|28655.2|28662.2|28655.2|28639.7|28632.7|307
1620707400000|2021-05-11 04:30:00|28659.7|28652.7|28647.2|28640.2|28662.2|28655.2|28642.2|28635.2|307
1620707700000|2021-05-11 04:35:00|28652.2|28645.2|28622.2|28615.2|28652.2|28645.2|28617.2|28610.2|349
1620708000000|2021-05-11 04:40:00|28624.7|28617.7|28577.2|28570.2|28624.7|28617.7|28564.7|28557.7|1231
1620708300000|2021-05-11 04:45:00|28574.7|28567.7|28547.2|28540.2|28584.7|28577.7|28542.2|28535.2|677
1620708600000|2021-05-11 04:50:00|28549.7|28542.7|28542.2|28535.2|28562.2|28555.2|28539.7|28532.7|583
1620708900000|2021-05-11 04:55:00|28539.7|28532.7|28542.2|28535.2|28552.2|28545.2|28532.2|28525.2|529
1620709200000|2021-05-11 05:00:00|28544.7|28537.7|28592.2|28585.2|28592.2|28585.2|28534.7|28527.7|1432
1620709500000|2021-05-11 05:05:00|28587.2|28580.2|28597.2|28590.2|28614.7|28607.7|28582.2|28575.2|860
1620709800000|2021-05-11 05:10:00|28592.2|28585.2|28612.2|28605.2|28622.2|28615.2|28587.2|28580.2|526
1620710100000|2021-05-11 05:15:00|28614.7|28607.7|28582.2|28575.2|28622.2|28615.2|28582.2|28575.2|578
1620710400000|2021-05-11 05:20:00|28587.2|28580.2|28597.2|28590.2|28602.2|28595.2|28584.7|28577.7|416
1620710700000|2021-05-11 05:25:00|28599.7|28592.7|28587.2|28580.2|28612.2|28605.2|28582.2|28575.2|474
1620711000000|2021-05-11 05:30:00|28584.7|28577.7|28612.2|28605.2|28612.2|28605.2|28574.7|28567.7|753
1620711300000|2021-05-11 05:35:00|28617.2|28610.2|28602.2|28595.2|28617.2|28610.2|28587.2|28580.2|508
1620711600000|2021-05-11 05:40:00|28604.7|28597.7|28622.2|28615.2|28629.7|28622.7|28602.2|28595.2|970
1620711900000|2021-05-11 05:45:00|28627.2|28620.2|28607.2|28600.2|28627.2|28620.2|28587.2|28580.2|853
1620712200000|2021-05-11 05:50:00|28609.7|28602.7|28587.2|28580.2|28612.2|28605.2|28582.2|28575.2|761
1620712500000|2021-05-11 05:55:00|28584.7|28577.7|28627.2|28620.2|28627.2|28620.2|28582.2|28575.2|1895
1620712800000|2021-05-11 06:00:00|28617.2|28610.2|28624.7|28617.7|28632.2|28625.2|28607.2|28600.2|3588
1620713100000|2021-05-11 06:05:00|28627.2|28620.2|28667.2|28660.2|28677.2|28670.2|28624.7|28617.7|2181
1620713400000|2021-05-11 06:10:00|28664.7|28657.7|28697.2|28690.2|28707.2|28700.2|28664.7|28657.7|1417
1620713700000|2021-05-11 06:15:00|28692.2|28685.2|28712.2|28705.2|28712.2|28705.2|28689.7|28682.7|409
1620714000000|2021-05-11 06:20:00|28709.7|28702.7|28704.7|28697.7|28712.2|28705.2|28702.2|28695.2|579
1620714300000|2021-05-11 06:25:00|28702.2|28695.2|28692.2|28685.2|28707.2|28700.2|28682.2|28675.2|420
1620714600000|2021-05-11 06:30:00|28689.7|28682.7|28682.2|28675.2|28692.2|28685.2|28682.2|28675.2|78
1620714900000|2021-05-11 06:35:00|28677.2|28670.2|28679.7|28672.7|28692.2|28685.2|28677.2|28670.2|107
1620715200000|2021-05-11 06:40:00|28682.2|28675.2|28684.7|28677.7|28702.2|28695.2|28677.2|28670.2|156
1620715500000|2021-05-11 06:45:00|28687.2|28680.2|28697.2|28690.2|28702.2|28695.2|28687.2|28680.2|27
1620715800000|2021-05-11 06:50:00|28694.7|28687.7|28712.2|28705.2|28717.2|28710.2|28692.2|28685.2|122
1620716100000|2021-05-11 06:55:00|28709.7|28702.7|28689.7|28682.7|28709.7|28702.7|28684.7|28677.7|181
1620716400000|2021-05-11 07:00:00|28692.2|28685.2|28697.2|28690.2|28714.7|28707.7|28692.2|28685.2|104
1620716700000|2021-05-11 07:05:00|28699.7|28692.7|28622.2|28615.2|28702.2|28695.2|28622.2|28615.2|332
1620717000000|2021-05-11 07:10:00|28617.2|28610.2|28604.7|28597.7|28619.7|28612.7|28587.2|28580.2|482
1620717300000|2021-05-11 07:15:00|28602.2|28595.2|28642.2|28635.2|28644.7|28637.7|28584.7|28577.7|205
1620717600000|2021-05-11 07:20:00|28637.2|28630.2|28627.2|28620.2|28664.7|28657.7|28617.2|28610.2|152
1620717900000|2021-05-11 07:25:00|28624.7|28617.7|28624.7|28617.7|28634.7|28627.7|28612.2|28605.2|201
1620718200000|2021-05-11 07:30:00|28622.2|28615.2|28619.7|28612.7|28634.7|28627.7|28597.2|28590.2|437
1620718500000|2021-05-11 07:35:00|28622.2|28615.2|28637.2|28630.2|28652.2|28645.2|28612.2|28605.2|254
1620718800000|2021-05-11 07:40:00|28634.7|28627.7|28607.2|28600.2|28637.2|28630.2|28607.2|28600.2|191
1620719100000|2021-05-11 07:45:00|28604.7|28597.7|28562.2|28555.2|28604.7|28597.7|28557.2|28550.2|253
1620719400000|2021-05-11 07:50:00|28564.7|28557.7|28537.2|28530.2|28567.2|28560.2|28512.2|28505.2|755
1620719700000|2021-05-11 07:55:00|28539.7|28532.7|28607.2|28600.2|28612.2|28605.2|28527.2|28520.2|284
1620720000000|2021-05-11 08:00:00|28609.7|28602.7|28552.2|28545.2|28617.2|28610.2|28552.2|28545.2|278
1620720300000|2021-05-11 08:05:00|28554.7|28547.7|28604.7|28597.7|28604.7|28597.7|28532.2|28525.2|320
1620720600000|2021-05-11 08:10:00|28607.2|28600.2|28567.2|28560.2|28607.2|28600.2|28567.2|28560.2|129
1620720900000|2021-05-11 08:15:00|28569.7|28562.7|28572.2|28565.2|28577.2|28570.2|28552.2|28545.2|215
1620721200000|2021-05-11 08:20:00|28574.7|28567.7|28594.7|28587.7|28614.7|28607.7|28567.2|28560.2|189
1620721500000|2021-05-11 08:25:00|28597.2|28590.2|28614.7|28607.7|28632.2|28625.2|28582.2|28575.2|331
1620721800000|2021-05-11 08:30:00|28612.2|28605.2|28612.2|28605.2|28637.2|28630.2|28607.2|28600.2|223
1620722100000|2021-05-11 08:35:00|28609.7|28602.7|28637.2|28630.2|28652.2|28645.2|28607.2|28600.2|248
1620722400000|2021-05-11 08:40:00|28639.7|28632.7|28647.2|28640.2|28677.2|28670.2|28632.2|28625.2|185
1620722700000|2021-05-11 08:45:00|28644.7|28637.7|28642.2|28635.2|28659.7|28652.7|28634.7|28627.7|90
1620723000000|2021-05-11 08:50:00|28639.7|28632.7|28607.2|28600.2|28642.2|28635.2|28597.2|28590.2|270
1620723300000|2021-05-11 08:55:00|28602.2|28595.2|28592.2|28585.2|28609.7|28602.7|28589.7|28582.7|100
1620723600000|2021-05-11 09:00:00|28594.7|28587.7|28647.2|28640.2|28649.7|28642.7|28592.2|28585.2|122
1620723900000|2021-05-11 09:05:00|28644.7|28637.7|28672.2|28665.2|28672.2|28665.2|28642.2|28635.2|191
1620724200000|2021-05-11 09:10:00|28667.2|28660.2|28669.7|28662.7|28687.2|28680.2|28662.2|28655.2|151
1620724500000|2021-05-11 09:15:00|28672.2|28665.2|28702.2|28695.2|28704.7|28697.7|28662.2|28655.2|136
1620724800000|2021-05-11 09:20:00|28699.7|28692.7|28662.2|28655.2|28702.2|28695.2|28662.2|28655.2|93
1620725100000|2021-05-11 09:25:00|28659.7|28652.7|28639.7|28632.7|28667.2|28660.2|28637.2|28630.2|346
1620725400000|2021-05-11 09:30:00|28642.2|28635.2|28669.7|28662.7|28677.2|28670.2|28637.2|28630.2|86
1620725700000|2021-05-11 09:35:00|28667.2|28660.2|28662.2|28655.2|28687.2|28680.2|28657.2|28650.2|64
1620726000000|2021-05-11 09:40:00|28664.7|28657.7|28682.2|28675.2|28682.2|28675.2|28652.2|28645.2|37
1620726300000|2021-05-11 09:45:00|28677.2|28670.2|28662.2|28655.2|28677.2|28670.2|28647.2|28640.2|84
1620726600000|2021-05-11 09:50:00|28659.7|28652.7|28667.2|28660.2|28672.2|28665.2|28654.7|28647.7|104
1620726900000|2021-05-11 09:55:00|28664.7|28657.7|28654.7|28647.7|28672.2|28665.2|28649.7|28642.7|59
1620727200000|2021-05-11 10:00:00|28657.2|28650.2|28619.7|28612.7|28672.2|28665.2|28617.2|28610.2|52
1620727500000|2021-05-11 10:05:00|28622.2|28615.2|28599.7|28592.7|28622.2|28615.2|28592.2|28585.2|118
1620727800000|2021-05-11 10:10:00|28597.2|28590.2|28617.2|28610.2|28617.2|28610.2|28587.2|28580.2|57
1620728100000|2021-05-11 10:15:00|28619.7|28612.7|28647.2|28640.2|28647.2|28640.2|28617.2|28610.2|87
1620728400000|2021-05-11 10:20:00|28644.7|28637.7|28617.2|28610.2|28647.2|28640.2|28612.2|28605.2|49
1620728700000|2021-05-11 10:25:00|28614.7|28607.7|28599.7|28592.7|28622.2|28615.2|28599.7|28592.7|50
1620729000000|2021-05-11 10:30:00|28602.2|28595.2|28587.2|28580.2|28604.7|28597.7|28582.2|28575.2|71
1620729300000|2021-05-11 10:35:00|28582.2|28575.2|28597.2|28590.2|28607.2|28600.2|28577.2|28570.2|94
1620729600000|2021-05-11 10:40:00|28594.7|28587.7|28579.7|28572.7|28597.2|28590.2|28577.2|28570.2|59
1620729900000|2021-05-11 10:45:00|28582.2|28575.2|28587.2|28580.2|28599.7|28592.7|28574.7|28567.7|112
1620730200000|2021-05-11 10:50:00|28584.7|28577.7|28627.2|28620.2|28632.2|28625.2|28582.2|28575.2|151
1620730500000|2021-05-11 10:55:00|28629.7|28622.7|28627.2|28620.2|28629.7|28622.7|28612.2|28605.2|58
1620730800000|2021-05-11 11:00:00|28629.7|28622.7|28624.7|28617.7|28639.7|28632.7|28617.2|28610.2|59
1620731100000|2021-05-11 11:05:00|28627.2|28620.2|28622.2|28615.2|28627.2|28620.2|28612.2|28605.2|29
1620731400000|2021-05-11 11:10:00|28619.7|28612.7|28632.2|28625.2|28632.2|28625.2|28617.2|28610.2|50
1620731700000|2021-05-11 11:15:00|28629.7|28622.7|28627.2|28620.2|28637.2|28630.2|28622.2|28615.2|43
1620732000000|2021-05-11 11:20:00|28624.7|28617.7|28599.7|28592.7|28624.7|28617.7|28597.2|28590.2|77
1620732300000|2021-05-11 11:25:00|28597.2|28590.2|28597.2|28590.2|28604.7|28597.7|28587.2|28580.2|66
1620732600000|2021-05-11 11:30:00|28594.7|28587.7|28577.2|28570.2|28607.2|28600.2|28572.2|28565.2|83
1620732900000|2021-05-11 11:35:00|28579.7|28572.7|28572.2|28565.2|28587.2|28580.2|28562.2|28555.2|144
1620733200000|2021-05-11 11:40:00|28569.7|28562.7|28594.7|28587.7|28597.2|28590.2|28567.2|28560.2|121
1620733500000|2021-05-11 11:45:00|28597.2|28590.2|28592.2|28585.2|28602.2|28595.2|28587.2|28580.2|131
1620733800000|2021-05-11 11:50:00|28594.7|28587.7|28587.2|28580.2|28597.2|28590.2|28579.7|28572.7|44
1620734100000|2021-05-11 11:55:00|28584.7|28577.7|28547.2|28540.2|28589.7|28582.7|28537.2|28530.2|153
1620734400000|2021-05-11 12:00:00|28542.2|28535.2|28567.2|28560.2|28569.7|28562.7|28537.2|28530.2|325
1620734700000|2021-05-11 12:05:00|28569.7|28562.7|28537.2|28530.2|28572.2|28565.2|28527.2|28520.2|62
1620735000000|2021-05-11 12:10:00|28534.7|28527.7|28522.2|28515.2|28534.7|28527.7|28507.2|28500.2|294
1620735300000|2021-05-11 12:15:00|28524.7|28517.7|28427.2|28420.2|28529.7|28522.7|28422.2|28415.2|1378
1620735600000|2021-05-11 12:20:00|28422.2|28415.2|28397.2|28390.2|28429.7|28422.7|28382.2|28375.2|847
1620735900000|2021-05-11 12:25:00|28394.7|28387.7|28367.2|28360.2|28417.2|28410.2|28367.2|28360.2|326
1620736200000|2021-05-11 12:30:00|28369.7|28362.7|28387.2|28380.2|28404.7|28397.7|28337.2|28330.2|644
1620736500000|2021-05-11 12:35:00|28392.2|28385.2|28407.2|28400.2|28427.2|28420.2|28387.2|28380.2|218
1620736800000|2021-05-11 12:40:00|28404.7|28397.7|28402.2|28395.2|28407.2|28400.2|28382.2|28375.2|153
1620737100000|2021-05-11 12:45:00|28404.7|28397.7|28382.2|28375.2|28414.7|28407.7|28382.2|28375.2|120
1620737400000|2021-05-11 12:50:00|28379.7|28372.7|28372.2|28365.2|28392.2|28385.2|28367.2|28360.2|111
1620737700000|2021-05-11 12:55:00|28374.7|28367.7|28327.2|28320.2|28374.7|28367.7|28317.2|28310.2|379
1620738000000|2021-05-11 13:00:00|28324.7|28317.7|28297.2|28290.2|28327.2|28320.2|28257.2|28250.2|824
1620738300000|2021-05-11 13:05:00|28294.7|28287.7|28319.7|28312.7|28324.7|28317.7|28287.2|28280.2|447
1620738600000|2021-05-11 13:10:00|28322.2|28315.2|28297.2|28290.2|28327.2|28320.2|28289.7|28282.7|188
1620738900000|2021-05-11 13:15:00|28294.7|28287.7|28322.2|28315.2|28332.2|28325.2|28294.7|28287.7|165
1620739200000|2021-05-11 13:20:00|28319.7|28312.7|28319.7|28312.7|28347.2|28340.2|28317.2|28310.2|260
1620739500000|2021-05-11 13:25:00|28322.2|28315.2|28347.2|28340.2|28347.2|28340.2|28312.2|28305.2|179
1620739800000|2021-05-11 13:30:00|28344.7|28337.7|28347.2|28340.2|28392.2|28385.2|28322.2|28315.2|763
1620740100000|2021-05-11 13:35:00|28349.7|28342.7|28367.2|28360.2|28392.2|28385.2|28344.7|28337.7|553
1620740400000|2021-05-11 13:40:00|28369.7|28362.7|28442.2|28435.2|28457.2|28450.2|28362.2|28355.2|938
1620740700000|2021-05-11 13:45:00|28437.2|28430.2|28417.2|28410.2|28447.2|28440.2|28414.7|28407.7|518
1620741000000|2021-05-11 13:50:00|28419.7|28412.7|28467.2|28460.2|28472.2|28465.2|28417.2|28410.2|683
1620741300000|2021-05-11 13:55:00|28472.2|28465.2|28527.2|28520.2|28527.2|28520.2|28457.2|28450.2|438
1620741600000|2021-05-11 14:00:00|28537.2|28530.2|28552.2|28545.2|28567.2|28560.2|28522.2|28515.2|529
1620741900000|2021-05-11 14:05:00|28554.7|28547.7|28504.7|28497.7|28567.2|28560.2|28502.2|28495.2|362
1620742200000|2021-05-11 14:10:00|28507.2|28500.2|28487.2|28480.2|28527.2|28520.2|28477.2|28470.2|482
1620742500000|2021-05-11 14:15:00|28484.7|28477.7|28472.2|28465.2|28492.2|28485.2|28432.2|28425.2|401
1620742800000|2021-05-11 14:20:00|28474.7|28467.7|28462.2|28455.2|28522.2|28515.2|28459.7|28452.7|453
1620743100000|2021-05-11 14:25:00|28459.7|28452.7|28377.2|28370.2|28462.2|28455.2|28377.2|28370.2|632
1620743400000|2021-05-11 14:30:00|28379.7|28372.7|28352.2|28345.2|28382.2|28375.2|28334.7|28327.7|1048
1620743700000|2021-05-11 14:35:00|28349.7|28342.7|28309.7|28302.7|28352.2|28345.2|28287.2|28280.2|430
1620744000000|2021-05-11 14:40:00|28307.2|28300.2|28334.7|28327.7|28362.2|28355.2|28297.2|28290.2|317
1620744300000|2021-05-11 14:45:00|28337.2|28330.2|28377.2|28370.2|28387.2|28380.2|28292.2|28285.2|515
1620744600000|2021-05-11 14:50:00|28382.2|28375.2|28397.2|28390.2|28417.2|28410.2|28362.2|28355.2|428
1620744900000|2021-05-11 14:55:00|28399.7|28392.7|28402.2|28395.2|28432.2|28425.2|28379.7|28372.7|433
1620745200000|2021-05-11 15:00:00|28397.2|28390.2|28362.2|28355.2|28417.2|28410.2|28362.2|28355.2|135
1620745500000|2021-05-11 15:05:00|28357.2|28350.2|28382.2|28375.2|28409.7|28402.7|28349.7|28342.7|200
1620745800000|2021-05-11 15:10:00|28379.7|28372.7|28424.7|28417.7|28424.7|28417.7|28367.2|28360.2|228
1620746100000|2021-05-11 15:15:00|28422.2|28415.2|28482.2|28475.2|28482.2|28475.2|28399.7|28392.7|475
1620746400000|2021-05-11 15:20:00|28479.7|28472.7|28479.7|28472.7|28487.2|28480.2|28467.2|28460.2|314
1620746700000|2021-05-11 15:25:00|28477.2|28470.2|28499.7|28492.7|28507.2|28500.2|28472.2|28465.2|346
1620747000000|2021-05-11 15:30:00|28504.7|28497.7|28527.2|28520.2|28527.2|28520.2|28502.2|28495.2|622
1620747300000|2021-05-11 15:35:00|28529.7|28522.7|28517.2|28510.2|28537.2|28530.2|28512.2|28505.2|292
1620747600000|2021-05-11 15:40:00|28519.7|28512.7|28454.7|28447.7|28524.7|28517.7|28452.2|28445.2|325
1620747900000|2021-05-11 15:45:00|28452.2|28445.2|28497.2|28490.2|28512.2|28505.2|28452.2|28445.2|266
1620748200000|2021-05-11 15:50:00|28494.7|28487.7|28542.2|28535.2|28547.2|28540.2|28487.2|28480.2|196
1620748500000|2021-05-11 15:55:00|28539.7|28532.7|28527.2|28520.2|28552.2|28545.2|28522.2|28515.2|200
1620748800000|2021-05-11 16:00:00|28529.7|28522.7|28522.2|28515.2|28547.2|28540.2|28512.2|28505.2|165
1620749100000|2021-05-11 16:05:00|28524.7|28517.7|28502.2|28495.2|28527.2|28520.2|28497.2|28490.2|327
1620749400000|2021-05-11 16:10:00|28497.2|28490.2|28514.7|28507.7|28522.2|28515.2|28497.2|28490.2|206
1620749700000|2021-05-11 16:15:00|28517.2|28510.2|28537.2|28530.2|28542.2|28535.2|28502.2|28495.2|159
1620750000000|2021-05-11 16:20:00|28539.7|28532.7|28522.2|28515.2|28542.2|28535.2|28504.7|28497.7|107
1620750300000|2021-05-11 16:25:00|28524.7|28517.7|28487.2|28480.2|28524.7|28517.7|28482.2|28475.2|148
1620750600000|2021-05-11 16:30:00|28484.7|28477.7|28477.2|28470.2|28492.2|28485.2|28462.2|28455.2|95
1620750900000|2021-05-11 16:35:00|28479.7|28472.7|28497.2|28490.2|28517.2|28510.2|28477.2|28470.2|88
1620751200000|2021-05-11 16:40:00|28494.7|28487.7|28469.7|28462.7|28497.2|28490.2|28462.2|28455.2|79
1620751500000|2021-05-11 16:45:00|28472.2|28465.2|28467.2|28460.2|28482.2|28475.2|28457.2|28450.2|132
1620751800000|2021-05-11 16:50:00|28469.7|28462.7|28442.2|28435.2|28472.2|28465.2|28427.2|28420.2|116
1620752100000|2021-05-11 16:55:00|28439.7|28432.7|28467.2|28460.2|28467.2|28460.2|28432.2|28425.2|103
1620752400000|2021-05-11 17:00:00|28464.7|28457.7|28527.2|28520.2|28527.2|28520.2|28459.7|28452.7|324
1620752700000|2021-05-11 17:05:00|28524.7|28517.7|28522.2|28515.2|28527.2|28520.2|28497.2|28490.2|98
1620753000000|2021-05-11 17:10:00|28519.7|28512.7|28512.2|28505.2|28534.7|28527.7|28502.2|28495.2|111
1620753300000|2021-05-11 17:15:00|28514.7|28507.7|28537.2|28530.2|28547.2|28540.2|28499.7|28492.7|129
1620753600000|2021-05-11 17:20:00|28539.7|28532.7|28554.7|28547.7|28557.2|28550.2|28537.2|28530.2|83
1620753900000|2021-05-11 17:25:00|28557.2|28550.2|28587.2|28580.2|28592.2|28585.2|28544.7|28537.7|229
1620754200000|2021-05-11 17:30:00|28589.7|28582.7|28589.7|28582.7|28592.2|28585.2|28579.7|28572.7|77
1620754500000|2021-05-11 17:35:00|28587.2|28580.2|28602.2|28595.2|28612.2|28605.2|28579.7|28572.7|180
1620754800000|2021-05-11 17:40:00|28599.7|28592.7|28614.7|28607.7|28617.2|28610.2|28592.2|28585.2|186
1620755100000|2021-05-11 17:45:00|28617.2|28610.2|28612.2|28605.2|28632.2|28625.2|28607.2|28600.2|182
1620755400000|2021-05-11 17:50:00|28614.7|28607.7|28562.2|28555.2|28617.2|28610.2|28557.2|28550.2|131
1620755700000|2021-05-11 17:55:00|28567.2|28560.2|28607.2|28600.2|28612.2|28605.2|28562.2|28555.2|109
1620756000000|2021-05-11 18:00:00|28609.7|28602.7|28622.2|28615.2|28627.2|28620.2|28597.2|28590.2|297
1620756300000|2021-05-11 18:05:00|28624.7|28617.7|28592.2|28585.2|28632.2|28625.2|28587.2|28580.2|177
1620756600000|2021-05-11 18:10:00|28594.7|28587.7|28572.2|28565.2|28602.2|28595.2|28567.2|28560.2|182
1620756900000|2021-05-11 18:15:00|28569.7|28562.7|28592.2|28585.2|28592.2|28585.2|28567.2|28560.2|93
1620757200000|2021-05-11 18:20:00|28597.2|28590.2|28612.2|28605.2|28612.2|28605.2|28587.2|28580.2|89
1620757500000|2021-05-11 18:25:00|28609.7|28602.7|28644.7|28637.7|28647.2|28640.2|28602.2|28595.2|161
1620757800000|2021-05-11 18:30:00|28642.2|28635.2|28607.2|28600.2|28642.2|28635.2|28579.7|28572.7|156
1620758100000|2021-05-11 18:35:00|28604.7|28597.7|28592.2|28585.2|28619.7|28612.7|28577.2|28570.2|156
1620758400000|2021-05-11 18:40:00|28589.7|28582.7|28594.7|28587.7|28602.2|28595.2|28572.2|28565.2|120
1620758700000|2021-05-11 18:45:00|28597.2|28590.2|28632.2|28625.2|28632.2|28625.2|28587.2|28580.2|198
1620759000000|2021-05-11 18:50:00|28629.7|28622.7|28622.2|28615.2|28637.2|28630.2|28602.2|28595.2|97
1620759300000|2021-05-11 18:55:00|28624.7|28617.7|28622.2|28615.2|28634.7|28627.7|28607.2|28600.2|63
1620759600000|2021-05-11 19:00:00|28619.7|28612.7|28627.2|28620.2|28644.7|28637.7|28614.7|28607.7|214
1620759900000|2021-05-11 19:05:00|28629.7|28622.7|28612.2|28605.2|28642.2|28635.2|28604.7|28597.7|146
1620760200000|2021-05-11 19:10:00|28617.2|28610.2|28597.2|28590.2|28624.7|28617.7|28589.7|28582.7|183
1620760500000|2021-05-11 19:15:00|28594.7|28587.7|28627.2|28620.2|28632.2|28625.2|28587.2|28580.2|237
1620760800000|2021-05-11 19:20:00|28632.2|28625.2|28629.7|28622.7|28637.2|28630.2|28612.2|28605.2|185
1620761100000|2021-05-11 19:25:00|28632.2|28625.2|28637.2|28630.2|28662.2|28655.2|28632.2|28625.2|258
1620761400000|2021-05-11 19:30:00|28634.7|28627.7|28587.2|28580.2|28647.2|28640.2|28582.2|28575.2|280
1620761700000|2021-05-11 19:35:00|28584.7|28577.7|28577.2|28570.2|28597.2|28590.2|28552.2|28545.2|301
1620762000000|2021-05-11 19:40:00|28574.7|28567.7|28592.2|28585.2|28597.2|28590.2|28569.7|28562.7|80
1620762300000|2021-05-11 19:45:00|28587.2|28580.2|28634.7|28627.7|28637.2|28630.2|28587.2|28580.2|214
1620762600000|2021-05-11 19:50:00|28637.2|28630.2|28617.2|28610.2|28652.2|28645.2|28612.2|28605.2|292
1620762900000|2021-05-11 19:55:00|28614.7|28607.7|28617.2|28610.2|28622.2|28615.2|28584.7|28577.7|498
1620763200000|2021-05-11 20:00:00|28612.2|28605.2|28609.7|28602.7|28627.2|28620.2|28609.7|28602.7|109
1620763500000|2021-05-11 20:05:00|28612.2|28605.2|28614.7|28607.7|28614.7|28607.7|28602.2|28595.2|5
1620763800000|2021-05-11 20:10:00|28612.2|28605.2|28606.2|28591.2|28617.2|28610.2|28602.2|28591.2|23
1620764100000|2021-05-11 20:15:00|28603.7|28588.7|28621.2|28606.2|28621.2|28606.2|28603.7|28588.7|12
1620764400000|2021-05-11 20:20:00|28618.7|28603.7|28603.7|28588.7|28618.7|28603.7|28601.2|28586.2|17
1620764700000|2021-05-11 20:25:00|28601.2|28586.2|28593.7|28578.7|28606.2|28591.2|28591.2|28576.2|27
1620765000000|2021-05-11 20:30:00|28596.2|28581.2|28583.7|28568.7|28596.2|28581.2|28583.7|28568.7|6
1620765300000|2021-05-11 20:35:00|28581.2|28566.2|28583.7|28568.7|28583.7|28568.7|28581.2|28566.2|0
1620765600000|2021-05-11 20:40:00|28586.2|28571.2|28583.7|28568.7|28588.7|28573.7|28583.7|28568.7|6
1620765900000|2021-05-11 20:45:00|28581.2|28566.2|28573.7|28558.7|28583.7|28568.7|28571.2|28556.2|28
1620766200000|2021-05-11 20:50:00|28571.2|28556.2|28578.7|28563.7|28578.7|28563.7|28571.2|28556.2|8
1620766500000|2021-05-11 20:55:00|28581.2|28566.2|28563.5|28533.5|28581.2|28566.2|28553.7|28532.2|65
1620766800000|2021-05-11 21:00:00|28563.7|28533.7|28557.4|28527.4|28563.7|28533.7|28555.3|28525.3|0
1620767100000|2021-05-11 21:05:00|28557.3|28527.3|28556.6|28526.6|28557.7|28527.7|28556.6|28526.6|0
1620767400000|2021-05-11 21:10:00|28557.6|28527.6|28555.8|28525.8|28557.6|28527.6|28555.5|28525.5|0
1620767700000|2021-05-11 21:15:00|28555.6|28525.6|28558.7|28528.7|28558.7|28528.7|28555.6|28525.6|0
1620768000000|2021-05-11 21:20:00|28559.1|28529.1|28580.8|28550.8|28582.2|28552.2|28559.1|28529.1|0
1620768300000|2021-05-11 21:25:00|28581|28551|28577.6|28547.6|28581|28551|28574.3|28544.3|0
1620768600000|2021-05-11 21:30:00|28577.9|28547.9|28576.6|28546.6|28578.6|28548.6|28576.6|28546.6|0
1620768900000|2021-05-11 21:35:00|28576.4|28546.4|28575.8|28545.8|28576.6|28546.6|28573.8|28543.8|0
1620769200000|2021-05-11 21:40:00|28575.6|28545.6|28576.2|28546.2|28576.4|28546.4|28575.6|28545.6|0
1620769500000|2021-05-11 21:45:00|28576.1|28546.1|28575|28545|28576.4|28546.4|28573.6|28543.6|0
1620769800000|2021-05-11 21:50:00|28574.5|28544.5|28577.1|28547.1|28577.4|28547.4|28574.5|28544.5|0
1620770100000|2021-05-11 21:55:00|28577.6|28547.6|28580.4|28550.4|28581.3|28551.3|28577.6|28547.6|0
1620770400000|2021-05-11 22:00:00|28581|28551|28561.2|28546.2|28587.8|28563.7|28556.2|28541.2|49
1620770700000|2021-05-11 22:05:00|28558.7|28543.7|28553.7|28538.7|28558.7|28543.7|28551.2|28536.2|8
1620771000000|2021-05-11 22:10:00|28556.2|28541.2|28553.7|28538.7|28563.7|28548.7|28553.7|28538.7|18
1620771300000|2021-05-11 22:15:00|28556.2|28541.2|28563.7|28548.7|28581.2|28566.2|28553.7|28538.7|23
1620771600000|2021-05-11 22:20:00|||||||||3
1620771900000|2021-05-11 22:25:00|28566.2|28551.2|28568.7|28553.7|28568.7|28553.7|28563.7|28548.7|2
1620772200000|2021-05-11 22:30:00|28571.2|28556.2|28563.7|28548.7|28576.2|28561.2|28563.7|28548.7|12
1620772500000|2021-05-11 22:35:00|28566.2|28551.2|28576.2|28561.2|28578.7|28563.7|28563.7|28548.7|25
1620772800000|2021-05-11 22:40:00|28583.7|28568.7|28588.7|28573.7|28588.7|28573.7|28578.7|28563.7|13
1620773100000|2021-05-11 22:45:00|28591.2|28576.2|28591.2|28576.2|28591.2|28576.2|28583.7|28568.7|4
1620773400000|2021-05-11 22:50:00|28588.7|28573.7|28593.7|28578.7|28593.7|28578.7|28588.7|28573.7|3
1620773700000|2021-05-11 22:55:00|28588.7|28573.7|28588.7|28573.7|28588.7|28573.7|28588.7|28573.7|3
1620774000000|2021-05-11 23:00:00|28586.2|28571.2|28578.7|28563.7|28588.7|28573.7|28576.2|28561.2|5
1620774300000|2021-05-11 23:05:00|28576.2|28561.2|28571.2|28556.2|28578.7|28563.7|28563.7|28548.7|13
1620774600000|2021-05-11 23:10:00|28566.2|28551.2|28586.2|28571.2|28586.2|28571.2|28563.7|28548.7|10
1620774900000|2021-05-11 23:15:00|28591.2|28576.2|28596.2|28581.2|28596.2|28581.2|28581.2|28566.2|40
1620775200000|2021-05-11 23:20:00|28606.2|28591.2|28606.2|28591.2|28616.2|28601.2|28598.7|28583.7|50
1620775500000|2021-05-11 23:25:00|28608.7|28593.7|28626.2|28611.2|28626.2|28611.2|28603.7|28588.7|97
1620775800000|2021-05-11 23:30:00|28623.7|28608.7|28582.2|28575.2|28626.2|28615.2|28577.2|28570.2|27468
1620776100000|2021-05-11 23:35:00|28579.7|28572.7|28582.2|28575.2|28602.2|28595.2|28572.2|28565.2|197
1620776400000|2021-05-11 23:40:00|28577.2|28570.2|28607.2|28600.2|28619.7|28612.7|28577.2|28570.2|287
1620776700000|2021-05-11 23:45:00|28604.7|28597.7|28624.7|28617.7|28642.2|28635.2|28564.7|28557.7|606
1620777000000|2021-05-11 23:50:00|28622.2|28615.2|28672.2|28665.2|28672.2|28665.2|28614.7|28607.7|339
1620777300000|2021-05-11 23:55:00|28674.7|28667.7|28702.2|28695.2|28702.2|28695.2|28662.2|28655.2|471
1620777600000|2021-05-12 00:00:00|28707.2|28700.2|28787.2|28780.2|28809.7|28802.7|28707.2|28700.2|2527
1620777900000|2021-05-12 00:05:00|28784.7|28777.7|28777.2|28770.2|28844.7|28837.7|28772.2|28765.2|1396
1620778200000|2021-05-12 00:10:00|28772.2|28765.2|28792.2|28785.2|28812.2|28805.2|28762.2|28755.2|776
1620778500000|2021-05-12 00:15:00|28794.7|28787.7|28764.7|28757.7|28802.2|28795.2|28727.2|28720.2|1095
1620778800000|2021-05-12 00:20:00|28762.2|28755.2|28692.2|28685.2|28767.2|28760.2|28689.7|28682.7|643
1620779100000|2021-05-12 00:25:00|28697.2|28690.2|28642.2|28635.2|28697.2|28690.2|28637.2|28630.2|776
1620779400000|2021-05-12 00:30:00|28639.7|28632.7|28602.2|28595.2|28639.7|28632.7|28574.7|28567.7|1113
1620779700000|2021-05-12 00:35:00|28604.7|28597.7|28557.2|28550.2|28632.2|28625.2|28537.2|28530.2|810
1620780000000|2021-05-12 00:40:00|28554.7|28547.7|28389.7|28382.7|28562.2|28555.2|28382.2|28375.2|2367
1620780300000|2021-05-12 00:45:00|28392.2|28385.2|28422.2|28415.2|28447.2|28440.2|28329.7|28322.7|2093
1620780600000|2021-05-12 00:50:00|28419.7|28412.7|28407.2|28400.2|28452.2|28445.2|28402.2|28395.2|878
1620780900000|2021-05-12 00:55:00|28412.2|28405.2|28399.7|28392.7|28417.2|28410.2|28347.2|28340.2|784
1620781200000|2021-05-12 01:00:00|28397.2|28390.2|28387.2|28380.2|28402.2|28395.2|28342.2|28335.2|714
1620781500000|2021-05-12 01:05:00|28384.7|28377.7|28467.2|28460.2|28482.2|28475.2|28372.2|28365.2|879
1620781800000|2021-05-12 01:10:00|28464.7|28457.7|28434.7|28427.7|28467.2|28460.2|28407.2|28400.2|839
1620782100000|2021-05-12 01:15:00|28432.2|28425.2|28472.2|28465.2|28472.2|28465.2|28397.2|28390.2|769
1620782400000|2021-05-12 01:20:00|28467.2|28460.2|28522.2|28515.2|28537.2|28530.2|28459.7|28452.7|969
1620782700000|2021-05-12 01:25:00|28519.7|28512.7|28507.2|28500.2|28532.2|28525.2|28492.2|28485.2|662
1620783000000|2021-05-12 01:30:00|28509.7|28502.7|28457.2|28450.2|28547.2|28540.2|28454.7|28447.7|754
1620783300000|2021-05-12 01:35:00|28454.7|28447.7|28432.2|28425.2|28462.2|28455.2|28392.2|28385.2|615
1620783600000|2021-05-12 01:40:00|28437.2|28430.2|28437.2|28430.2|28482.2|28475.2|28397.2|28390.2|746
1620783900000|2021-05-12 01:45:00|28439.7|28432.7|28422.2|28415.2|28439.7|28432.7|28402.2|28395.2|417
1620784200000|2021-05-12 01:50:00|28424.7|28417.7|28377.2|28370.2|28437.2|28430.2|28369.7|28362.7|586
1620784500000|2021-05-12 01:55:00|28379.7|28372.7|28372.2|28365.2|28417.2|28410.2|28367.2|28360.2|464
1620784800000|2021-05-12 02:00:00|28377.2|28370.2|28382.2|28375.2|28404.7|28397.7|28337.2|28330.2|757
1620785100000|2021-05-12 02:05:00|28379.7|28372.7|28419.7|28412.7|28437.2|28430.2|28357.2|28350.2|513
1620785400000|2021-05-12 02:10:00|28422.2|28415.2|28457.2|28450.2|28477.2|28470.2|28412.2|28405.2|601
1620785700000|2021-05-12 02:15:00|28459.7|28452.7|28454.7|28447.7|28477.2|28470.2|28422.2|28415.2|539
1620786000000|2021-05-12 02:20:00|28452.2|28445.2|28457.2|28450.2|28464.7|28457.7|28427.2|28420.2|466
1620786300000|2021-05-12 02:25:00|28459.7|28452.7|28447.3|28440.3|28487.2|28480.2|28437.3|28430.3|709
1620786600000|2021-05-12 02:30:00|28444.8|28437.8|28412.3|28405.3|28457.3|28450.3|28402.3|28395.3|503
1620786900000|2021-05-12 02:35:00|28414.8|28407.8|28412.3|28405.3|28437.3|28430.3|28407.3|28400.3|319
1620787200000|2021-05-12 02:40:00|28414.8|28407.8|28422.3|28415.3|28427.3|28420.3|28394.8|28387.8|338
1620787500000|2021-05-12 02:45:00|28417.3|28410.3|28397.3|28390.3|28437.3|28430.3|28397.3|28390.3|373
1620787800000|2021-05-12 02:50:00|28399.8|28392.8|28414.8|28407.8|28429.8|28422.8|28399.8|28392.8|250
1620788100000|2021-05-12 02:55:00|28417.3|28410.3|28392.3|28385.3|28422.3|28415.3|28387.3|28380.3|289
1620788400000|2021-05-12 03:00:00|28394.8|28387.8|28412.3|28405.3|28412.3|28405.3|28372.3|28365.3|213
1620788700000|2021-05-12 03:05:00|28417.3|28410.3|28412.3|28405.3|28417.3|28410.3|28382.3|28375.3|220
1620789000000|2021-05-12 03:10:00|28409.8|28402.8|28399.8|28392.8|28412.3|28405.3|28382.3|28375.3|278
1620789300000|2021-05-12 03:15:00|28397.3|28390.3|28367.3|28360.3|28407.3|28400.3|28367.3|28360.3|240
1620789600000|2021-05-12 03:20:00|28372.3|28365.3|28327.3|28320.3|28389.8|28382.8|28302.3|28295.3|654
1620789900000|2021-05-12 03:25:00|28329.8|28322.8|28372.3|28365.3|28379.8|28372.8|28327.3|28320.3|285
1620790200000|2021-05-12 03:30:00|28369.8|28362.8|28309.8|28302.8|28377.3|28370.3|28272.3|28265.3|1155
1620790500000|2021-05-12 03:35:00|28307.3|28300.3|28172.3|28165.3|28309.8|28302.8|28152.3|28145.3|2393
1620790800000|2021-05-12 03:40:00|28169.8|28162.8|28179.8|28172.8|28202.3|28195.3|28137.3|28130.3|903
1620791100000|2021-05-12 03:45:00|28177.3|28170.3|28102.3|28095.3|28179.8|28172.8|28037.3|28030.3|1945
1620791400000|2021-05-12 03:50:00|28099.8|28092.8|28099.8|28092.8|28127.3|28120.3|28067.3|28060.3|1065
1620791700000|2021-05-12 03:55:00|28102.3|28095.3|28062.3|28055.3|28104.8|28097.8|28017.3|28010.3|1026
1620792000000|2021-05-12 04:00:00|28059.8|28052.8|28079.8|28072.8|28087.3|28080.3|28044.8|28037.8|657
1620792300000|2021-05-12 04:05:00|28077.3|28070.3|28032.3|28025.3|28084.8|28077.8|28029.8|28022.8|360
1620792600000|2021-05-12 04:10:00|28037.3|28030.3|28032.3|28025.3|28052.3|28045.3|27979.8|27972.8|1054
1620792900000|2021-05-12 04:15:00|28034.8|28027.8|28024.8|28017.8|28042.3|28035.3|27997.3|27990.3|1066
1620793200000|2021-05-12 04:20:00|28027.3|28020.3|28049.8|28042.8|28049.8|28042.8|27997.3|27990.3|543
1620793500000|2021-05-12 04:25:00|28052.3|28045.3|28007.3|28000.3|28062.3|28055.3|27997.3|27990.3|702
1620793800000|2021-05-12 04:30:00|28009.8|28002.8|28027.3|28020.3|28039.8|28032.8|27999.8|27992.8|505
1620794100000|2021-05-12 04:35:00|28029.8|28022.8|27982.3|27975.3|28032.3|28025.3|27977.3|27970.3|377
1620794400000|2021-05-12 04:40:00|27987.3|27980.3|27929.8|27922.8|27987.3|27980.3|27907.3|27900.3|817
1620794700000|2021-05-12 04:45:00|27927.3|27920.3|27952.3|27945.3|27962.3|27955.3|27882.3|27875.3|739
1620795000000|2021-05-12 04:50:00|27947.3|27940.3|27964.8|27957.8|27972.3|27965.3|27927.3|27920.3|311
1620795300000|2021-05-12 04:55:00|27967.3|27960.3|28014.8|28007.8|28019.8|28012.8|27947.3|27940.3|535
1620795600000|2021-05-12 05:00:00|28017.3|28010.3|28092.3|28085.3|28097.3|28090.3|27999.8|27992.8|925
1620795900000|2021-05-12 05:05:00|28094.8|28087.8|28194.8|28187.8|28197.3|28190.3|28092.3|28085.3|860
1620796200000|2021-05-12 05:10:00|28197.3|28190.3|28194.8|28187.8|28232.3|28225.3|28167.3|28160.3|1237
1620796500000|2021-05-12 05:15:00|28197.3|28190.3|28167.3|28160.3|28227.3|28220.3|28167.3|28160.3|649
1620796800000|2021-05-12 05:20:00|28169.8|28162.8|28157.3|28150.3|28182.3|28175.3|28142.3|28135.3|656
1620797100000|2021-05-12 05:25:00|28159.8|28152.8|28222.3|28215.3|28242.3|28235.3|28152.3|28145.3|956
1620797400000|2021-05-12 05:30:00|28219.8|28212.8|28194.8|28187.8|28234.8|28227.8|28182.3|28175.3|469
1620797700000|2021-05-12 05:35:00|28197.3|28190.3|28214.8|28207.8|28227.3|28220.3|28192.3|28185.3|519
1620798000000|2021-05-12 05:40:00|28217.3|28210.3|28187.3|28180.3|28217.3|28210.3|28177.3|28170.3|610
1620798300000|2021-05-12 05:45:00|28192.3|28185.3|28197.3|28190.3|28234.8|28227.8|28169.8|28162.8|808
1620798600000|2021-05-12 05:50:00|28194.8|28187.8|28202.3|28195.3|28202.3|28195.3|28167.3|28160.3|630
1620798900000|2021-05-12 05:55:00|28199.8|28192.8|28157.3|28150.3|28199.8|28192.8|28152.3|28145.3|1780
1620799200000|2021-05-12 06:00:00|28162.3|28155.3|28162.3|28155.3|28164.8|28157.8|28127.3|28120.3|2575
1620799500000|2021-05-12 06:05:00|28159.8|28152.8|28142.3|28135.3|28172.3|28165.3|28107.3|28100.3|1425
1620799800000|2021-05-12 06:10:00|28137.3|28130.3|28149.8|28142.8|28207.3|28200.3|28112.3|28105.3|1307
1620800100000|2021-05-12 06:15:00|28147.3|28140.3|28182.3|28175.3|28187.3|28180.3|28144.8|28137.8|214
1620800400000|2021-05-12 06:20:00|28179.8|28172.8|28197.3|28190.3|28214.8|28207.8|28179.8|28172.8|243
1620800700000|2021-05-12 06:25:00|28194.8|28187.8|28207.3|28200.3|28212.3|28205.3|28189.8|28182.8|169
1620801000000|2021-05-12 06:30:00|28212.3|28205.3|28189.8|28182.8|28219.8|28212.8|28184.8|28177.8|176
1620801300000|2021-05-12 06:35:00|28187.3|28180.3|28217.3|28210.3|28217.3|28210.3|28182.3|28175.3|76
1620801600000|2021-05-12 06:40:00|28219.8|28212.8|28217.3|28210.3|28227.3|28220.3|28217.3|28210.3|55
1620801900000|2021-05-12 06:45:00|28222.3|28215.3|28207.3|28200.3|28224.8|28217.8|28197.3|28190.3|88
1620802200000|2021-05-12 06:50:00|28204.8|28197.8|28217.3|28210.3|28222.3|28215.3|28204.8|28197.8|69
1620802500000|2021-05-12 06:55:00|28219.8|28212.8|28237.3|28230.3|28247.3|28240.3|28217.3|28210.3|105
1620802800000|2021-05-12 07:00:00|28239.8|28232.8|28252.3|28245.3|28274.8|28267.8|28232.3|28225.3|289
1620803100000|2021-05-12 07:05:00|28249.8|28242.8|28249.8|28242.8|28259.8|28252.8|28224.8|28217.8|229
1620803400000|2021-05-12 07:10:00|28247.3|28240.3|28204.8|28197.8|28264.8|28257.8|28202.3|28195.3|179
1620803700000|2021-05-12 07:15:00|28202.3|28195.3|28242.3|28235.3|28247.3|28240.3|28202.3|28195.3|280
1620804000000|2021-05-12 07:20:00|28247.3|28240.3|28244.8|28237.8|28262.3|28255.3|28237.3|28230.3|212
1620804300000|2021-05-12 07:25:00|28247.3|28240.3|28262.3|28255.3|28264.8|28257.8|28242.3|28235.3|157
1620804600000|2021-05-12 07:30:00|28267.3|28260.3|28269.8|28262.8|28287.3|28280.3|28234.8|28227.8|534
1620804900000|2021-05-12 07:35:00|28272.3|28265.3|28279.8|28272.8|28294.8|28287.8|28264.8|28257.8|327
1620805200000|2021-05-12 07:40:00|28282.3|28275.3|28312.3|28305.3|28322.3|28315.3|28267.3|28260.3|307
1620805500000|2021-05-12 07:45:00|28309.8|28302.8|28312.3|28305.3|28332.3|28325.3|28302.3|28295.3|155
1620805800000|2021-05-12 07:50:00|28309.8|28302.8|28289.8|28282.8|28319.8|28312.8|28274.8|28267.8|142
1620806100000|2021-05-12 07:55:00|28287.3|28280.3|28304.8|28297.8|28322.3|28315.3|28287.3|28280.3|98
1620806400000|2021-05-12 08:00:00|28302.3|28295.3|28289.8|28282.8|28322.3|28315.3|28289.8|28282.8|108
1620806700000|2021-05-12 08:05:00|28292.3|28285.3|28277.3|28270.3|28304.8|28297.8|28257.3|28250.3|393
1620807000000|2021-05-12 08:10:00|28274.8|28267.8|28247.3|28240.3|28289.8|28282.8|28232.3|28225.3|176
1620807300000|2021-05-12 08:15:00|28244.8|28237.8|28257.3|28250.3|28257.3|28250.3|28227.3|28220.3|220
1620807600000|2021-05-12 08:20:00|28254.8|28247.8|28272.3|28265.3|28272.3|28265.3|28232.3|28225.3|194
1620807900000|2021-05-12 08:25:00|28269.8|28262.8|28232.3|28225.3|28272.3|28265.3|28232.3|28225.3|115
1620808200000|2021-05-12 08:30:00|28237.3|28230.3|28244.8|28237.8|28262.3|28255.3|28212.3|28205.3|180
1620808500000|2021-05-12 08:35:00|28242.3|28235.3|28242.3|28235.3|28254.8|28247.8|28232.3|28225.3|44
1620808800000|2021-05-12 08:40:00|28239.8|28232.8|28184.8|28177.8|28244.8|28237.8|28154.8|28147.8|341
1620809100000|2021-05-12 08:45:00|28187.3|28180.3|28184.8|28177.8|28212.3|28205.3|28184.8|28177.8|89
1620809400000|2021-05-12 08:50:00|28187.3|28180.3|28182.3|28175.3|28207.3|28200.3|28177.3|28170.3|146
1620809700000|2021-05-12 08:55:00|28179.8|28172.8|28222.3|28215.3|28227.3|28220.3|28179.8|28172.8|133
1620810000000|2021-05-12 09:00:00|28224.8|28217.8|28239.8|28232.8|28242.3|28235.3|28212.3|28205.3|265
1620810300000|2021-05-12 09:05:00|28242.3|28235.3|28222.3|28215.3|28252.3|28245.3|28207.3|28200.3|96
1620810600000|2021-05-12 09:10:00|28224.8|28217.8|28257.3|28250.3|28262.3|28255.3|28222.3|28215.3|81
1620810900000|2021-05-12 09:15:00|28259.8|28252.8|28227.3|28220.3|28259.8|28252.8|28222.3|28215.3|102
1620811200000|2021-05-12 09:20:00|28229.8|28222.8|28234.8|28227.8|28242.3|28235.3|28224.8|28217.8|135
1620811500000|2021-05-12 09:25:00|28232.3|28225.3|28207.3|28200.3|28242.3|28235.3|28207.3|28200.3|129
1620811800000|2021-05-12 09:30:00|28209.8|28202.8|28162.3|28155.3|28214.8|28207.8|28157.3|28150.3|142
1620812100000|2021-05-12 09:35:00|28164.8|28157.8|28144.8|28137.8|28172.3|28165.3|28129.8|28122.8|284
1620812400000|2021-05-12 09:40:00|28147.3|28140.3|28177.3|28170.3|28182.3|28175.3|28137.3|28130.3|180
1620812700000|2021-05-12 09:45:00|28174.8|28167.8|28187.3|28180.3|28192.3|28185.3|28162.3|28155.3|142
1620813000000|2021-05-12 09:50:00|28189.8|28182.8|28197.3|28190.3|28202.3|28195.3|28167.3|28160.3|68
1620813300000|2021-05-12 09:55:00|28199.8|28192.8|28197.3|28190.3|28202.3|28195.3|28182.3|28175.3|60
1620813600000|2021-05-12 10:00:00|28199.8|28192.8|28172.3|28165.3|28202.3|28195.3|28162.3|28155.3|123
1620813900000|2021-05-12 10:05:00|28174.8|28167.8|28222.3|28215.3|28224.8|28217.8|28172.3|28165.3|69
1620814200000|2021-05-12 10:10:00|28224.8|28217.8|28227.3|28220.3|28242.3|28235.3|28217.3|28210.3|60
1620814500000|2021-05-12 10:15:00|28229.8|28222.8|28232.3|28225.3|28247.3|28240.3|28224.8|28217.8|41
1620814800000|2021-05-12 10:20:00|28234.8|28227.8|28219.8|28212.8|28234.8|28227.8|28212.3|28205.3|21
1620815100000|2021-05-12 10:25:00|28222.3|28215.3|28219.8|28212.8|28232.3|28225.3|28207.3|28200.3|44
1620815400000|2021-05-12 10:30:00|28217.3|28210.3|28219.8|28212.8|28249.8|28242.8|28212.3|28205.3|81
1620815700000|2021-05-12 10:35:00|28222.3|28215.3|28232.3|28225.3|28247.3|28240.3|28222.3|28215.3|54
1620816000000|2021-05-12 10:40:00|28237.3|28230.3|28199.8|28192.8|28237.3|28230.3|28199.8|28192.8|74
1620816300000|2021-05-12 10:45:00|28197.3|28190.3|28202.3|28195.3|28207.3|28200.3|28177.3|28170.3|100
1620816600000|2021-05-12 10:50:00|28199.8|28192.8|28172.3|28165.3|28202.3|28195.3|28157.3|28150.3|196
1620816900000|2021-05-12 10:55:00|28174.8|28167.8|28157.3|28150.3|28179.8|28172.8|28142.3|28135.3|192
1620817200000|2021-05-12 11:00:00|28159.8|28152.8|28172.3|28165.3|28177.3|28170.3|28147.3|28140.3|108
1620817500000|2021-05-12 11:05:00|28174.8|28167.8|28179.8|28172.8|28189.8|28182.8|28167.3|28160.3|69
1620817800000|2021-05-12 11:10:00|28177.3|28170.3|28179.8|28172.8|28192.3|28185.3|28177.3|28170.3|37
1620818100000|2021-05-12 11:15:00|28182.3|28175.3|28177.3|28170.3|28194.8|28187.8|28142.3|28135.3|81
1620818400000|2021-05-12 11:20:00|28174.8|28167.8|28167.3|28160.3|28197.3|28190.3|28159.8|28152.8|77
1620818700000|2021-05-12 11:25:00|28169.8|28162.8|28164.8|28157.8|28177.3|28170.3|28162.3|28155.3|35
1620819000000|2021-05-12 11:30:00|28162.3|28155.3|28187.3|28180.3|28192.3|28185.3|28162.3|28155.3|47
1620819300000|2021-05-12 11:35:00|28184.8|28177.8|28172.3|28165.3|28199.8|28192.8|28172.3|28165.3|110
1620819600000|2021-05-12 11:40:00|28174.8|28167.8|28182.3|28175.3|28182.3|28175.3|28164.8|28157.8|31
1620819900000|2021-05-12 11:45:00|28184.8|28177.8|28184.8|28177.8|28194.8|28187.8|28174.8|28167.8|46
1620820200000|2021-05-12 11:50:00|28182.3|28175.3|28184.8|28177.8|28187.3|28180.3|28177.3|28170.3|32
1620820500000|2021-05-12 11:55:00|28182.3|28175.3|28184.8|28177.8|28187.3|28180.3|28179.8|28172.8|77
1620820800000|2021-05-12 12:00:00|28182.3|28175.3|28179.8|28172.8|28192.3|28185.3|28177.3|28170.3|202
1620821100000|2021-05-12 12:05:00|28177.3|28170.3|28167.3|28160.3|28179.8|28172.8|28157.3|28150.3|155
1620821400000|2021-05-12 12:10:00|28169.8|28162.8|28189.8|28182.8|28192.3|28185.3|28167.3|28160.3|205
1620821700000|2021-05-12 12:15:00|28192.3|28185.3|28197.3|28190.3|28222.3|28215.3|28192.3|28185.3|254
1620822000000|2021-05-12 12:20:00|28199.8|28192.8|28189.8|28182.8|28212.3|28205.3|28189.8|28182.8|110
1620822300000|2021-05-12 12:25:00|28187.3|28180.3|28187.3|28180.3|28209.8|28202.8|28179.8|28172.8|79
1620822600000|2021-05-12 12:30:00|28189.8|28182.8|28092.3|28085.3|28189.8|28182.8|28012.3|28005.3|2557
1620822900000|2021-05-12 12:35:00|28089.8|28082.8|28109.8|28102.8|28127.3|28120.3|28072.3|28065.3|560
1620823200000|2021-05-12 12:40:00|28107.3|28100.3|28202.3|28195.3|28204.8|28197.8|28097.3|28090.3|459
1620823500000|2021-05-12 12:45:00|28204.8|28197.8|28134.8|28127.8|28207.3|28200.3|28134.8|28127.8|372
1620823800000|2021-05-12 12:50:00|28137.3|28130.3|28152.3|28145.3|28169.8|28162.8|28134.8|28127.8|495
1620824100000|2021-05-12 12:55:00|28147.3|28140.3|28159.8|28152.8|28164.8|28157.8|28102.3|28095.3|221
1620824400000|2021-05-12 13:00:00|28162.3|28155.3|28174.8|28167.8|28189.8|28182.8|28122.3|28115.3|428
1620824700000|2021-05-12 13:05:00|28177.3|28170.3|28177.3|28170.3|28202.3|28195.3|28167.3|28160.3|167
1620825000000|2021-05-12 13:10:00|28174.8|28167.8|28157.3|28150.3|28177.3|28170.3|28147.3|28140.3|123
1620825300000|2021-05-12 13:15:00|28159.8|28152.8|28087.3|28080.3|28167.3|28160.3|28079.8|28072.8|230
1620825600000|2021-05-12 13:20:00|28089.8|28082.8|28077.3|28070.3|28124.8|28117.8|28072.3|28065.3|187
1620825900000|2021-05-12 13:25:00|28072.3|28065.3|28072.3|28065.3|28117.3|28110.3|28057.3|28050.3|269
1620826200000|2021-05-12 13:30:00|28074.8|28067.8|28137.3|28130.3|28169.8|28162.8|28067.3|28060.3|629
1620826500000|2021-05-12 13:35:00|28139.8|28132.8|28154.8|28147.8|28187.3|28180.3|28119.8|28112.8|537
1620826800000|2021-05-12 13:40:00|28157.3|28150.3|28129.8|28122.8|28159.8|28152.8|28102.3|28095.3|603
1620827100000|2021-05-12 13:45:00|28132.3|28125.3|28137.3|28130.3|28179.8|28172.8|28122.3|28115.3|392
1620827400000|2021-05-12 13:50:00|28142.3|28135.3|28097.3|28090.3|28169.8|28162.8|28097.3|28090.3|611
1620827700000|2021-05-12 13:55:00|28102.3|28095.3|28099.8|28092.8|28142.3|28135.3|28084.8|28077.8|254
1620828000000|2021-05-12 14:00:00|28097.3|28090.3|28077.3|28070.3|28112.3|28105.3|28067.3|28060.3|486
1620828300000|2021-05-12 14:05:00|28079.8|28072.8|28142.3|28135.3|28142.3|28135.3|28077.3|28070.3|292
1620828600000|2021-05-12 14:10:00|28139.8|28132.8|28109.8|28102.8|28142.3|28135.3|28102.3|28095.3|205
1620828900000|2021-05-12 14:15:00|28107.3|28100.3|28117.3|28110.3|28129.8|28122.8|28104.8|28097.8|107
1620829200000|2021-05-12 14:20:00|28114.8|28107.8|28139.8|28132.8|28162.3|28155.3|28112.3|28105.3|245
1620829500000|2021-05-12 14:25:00|28137.3|28130.3|28077.3|28070.3|28144.8|28137.8|28077.3|28070.3|337
1620829800000|2021-05-12 14:30:00|28072.3|28065.3|28062.3|28055.3|28102.3|28095.3|28037.3|28030.3|405
1620830100000|2021-05-12 14:35:00|28069.8|28062.8|28089.8|28082.8|28117.3|28110.3|28062.3|28055.3|159
1620830400000|2021-05-12 14:40:00|28087.3|28080.3|28037.3|28030.3|28097.3|28090.3|28027.3|28020.3|251
1620830700000|2021-05-12 14:45:00|28032.3|28025.3|28002.3|27995.3|28057.3|28050.3|27992.3|27985.3|395
1620831000000|2021-05-12 14:50:00|27997.3|27990.3|27967.3|27960.3|28007.3|28000.3|27964.8|27957.8|356
1620831300000|2021-05-12 14:55:00|27972.3|27965.3|28004.8|27997.8|28009.8|28002.8|27947.3|27940.3|249
1620831600000|2021-05-12 15:00:00|28007.3|28000.3|28047.3|28040.3|28052.3|28045.3|27994.8|27987.8|308
1620831900000|2021-05-12 15:05:00|28044.8|28037.8|28057.3|28050.3|28057.3|28050.3|27992.3|27985.3|342
1620832200000|2021-05-12 15:10:00|28052.3|28045.3|28062.3|28055.3|28067.3|28060.3|28024.8|28017.8|241
1620832500000|2021-05-12 15:15:00|28059.8|28052.8|28082.3|28075.3|28084.8|28077.8|28054.8|28047.8|162
1620832800000|2021-05-12 15:20:00|28087.3|28080.3|28047.3|28040.3|28092.3|28085.3|28042.3|28035.3|194
1620833100000|2021-05-12 15:25:00|28049.8|28042.8|28052.3|28045.3|28062.3|28055.3|28027.3|28020.3|166
1620833400000|2021-05-12 15:30:00|28047.3|28040.3|28004.8|27997.8|28052.3|28045.3|28002.3|27995.3|433
1620833700000|2021-05-12 15:35:00|28002.3|27995.3|28017.3|28010.3|28027.3|28020.3|27992.3|27985.3|313
1620834000000|2021-05-12 15:40:00|28014.8|28007.8|28059.8|28052.8|28062.3|28055.3|27997.3|27990.3|136
1620834300000|2021-05-12 15:45:00|28062.3|28055.3|28027.3|28020.3|28067.3|28060.3|28027.3|28020.3|289
1620834600000|2021-05-12 15:50:00|28024.8|28017.8|27982.3|27975.3|28027.3|28020.3|27982.3|27975.3|135
1620834900000|2021-05-12 15:55:00|27979.8|27972.8|27957.3|27950.3|27979.8|27972.8|27942.3|27935.3|210
1620835200000|2021-05-12 16:00:00|27954.8|27947.8|27967.3|27960.3|27994.8|27987.8|27952.3|27945.3|320
1620835500000|2021-05-12 16:05:00|27969.8|27962.8|27972.3|27965.3|28002.3|27995.3|27962.3|27955.3|226
1620835800000|2021-05-12 16:10:00|27969.8|27962.8|27917.3|27910.3|27972.3|27965.3|27917.3|27910.3|193
1620836100000|2021-05-12 16:15:00|27914.8|27907.8|27942.3|27935.3|27942.3|27935.3|27877.3|27870.3|506
1620836400000|2021-05-12 16:20:00|27939.8|27932.8|27962.3|27955.3|27982.3|27975.3|27927.3|27920.3|356
1620836700000|2021-05-12 16:25:00|27959.8|27952.8|27954.8|27947.8|27982.3|27975.3|27952.3|27945.3|126
1620837000000|2021-05-12 16:30:00|27952.3|27945.3|27962.3|27955.3|27977.3|27970.3|27927.3|27920.3|123
1620837300000|2021-05-12 16:35:00|27964.8|27957.8|27939.8|27932.8|27977.3|27970.3|27929.8|27922.8|104
1620837600000|2021-05-12 16:40:00|27942.3|27935.3|27937.3|27930.3|27957.3|27950.3|27917.3|27910.3|118
1620837900000|2021-05-12 16:45:00|27934.8|27927.8|27937.3|27930.3|27964.8|27957.8|27914.8|27907.8|113
1620838200000|2021-05-12 16:50:00|27939.8|27932.8|27952.3|27945.3|27972.3|27965.3|27937.3|27930.3|307
1620838500000|2021-05-12 16:55:00|27949.8|27942.8|27957.3|27950.3|27962.3|27955.3|27932.3|27925.3|52
1620838800000|2021-05-12 17:00:00|27954.8|27947.8|28022.3|28015.3|28027.3|28020.3|27937.3|27930.3|241
1620839100000|2021-05-12 17:05:00|28024.8|28017.8|28007.3|28000.3|28037.3|28030.3|27994.8|27987.8|310
1620839400000|2021-05-12 17:10:00|28009.8|28002.8|28017.3|28010.3|28047.3|28040.3|27997.3|27990.3|222
1620839700000|2021-05-12 17:15:00|28012.3|28005.3|27987.3|27980.3|28017.3|28010.3|27984.8|27977.8|65
1620840000000|2021-05-12 17:20:00|27984.8|27977.8|27982.3|27975.3|27994.8|27987.8|27972.3|27965.3|89
1620840300000|2021-05-12 17:25:00|27977.3|27970.3|27962.3|27955.3|27997.3|27990.3|27952.3|27945.3|222
1620840600000|2021-05-12 17:30:00|27959.8|27952.8|27932.3|27925.3|27977.3|27970.3|27929.8|27922.8|143
1620840900000|2021-05-12 17:35:00|27934.8|27927.8|27962.3|27955.3|27992.3|27985.3|27929.8|27922.8|282
1620841200000|2021-05-12 17:40:00|27959.8|27952.8|27942.3|27935.3|27962.3|27955.3|27929.8|27922.8|105
1620841500000|2021-05-12 17:45:00|27939.8|27932.8|27922.3|27915.3|27947.3|27940.3|27912.3|27905.3|100
1620841800000|2021-05-12 17:50:00|27919.8|27912.8|27947.3|27940.3|27957.3|27950.3|27907.3|27900.3|73
1620842100000|2021-05-12 17:55:00|27949.8|27942.8|27939.8|27932.8|27962.3|27955.3|27937.3|27930.3|60
1620842400000|2021-05-12 18:00:00|27937.3|27930.3|27932.3|27925.3|27957.3|27950.3|27927.3|27920.3|89
1620842700000|2021-05-12 18:05:00|27929.8|27922.8|27897.3|27890.3|27934.8|27927.8|27897.3|27890.3|105
1620843000000|2021-05-12 18:10:00|27894.8|27887.8|27852.3|27845.3|27899.8|27892.8|27832.3|27825.3|738
1620843300000|2021-05-12 18:15:00|27849.8|27842.8|27869.8|27862.8|27872.3|27865.3|27837.3|27830.3|119
1620843600000|2021-05-12 18:20:00|27872.3|27865.3|27842.3|27835.3|27882.3|27875.3|27837.3|27830.3|205
1620843900000|2021-05-12 18:25:00|27844.8|27837.8|27849.8|27842.8|27867.3|27860.3|27834.8|27827.8|130
1620844200000|2021-05-12 18:30:00|27847.3|27840.3|27879.8|27872.8|27899.8|27892.8|27827.3|27820.3|286
1620844500000|2021-05-12 18:35:00|27877.3|27870.3|27877.3|27870.3|27912.3|27905.3|27859.8|27852.8|215
1620844800000|2021-05-12 18:40:00|27874.8|27867.8|27877.3|27870.3|27894.8|27887.8|27869.8|27862.8|93
1620845100000|2021-05-12 18:45:00|27879.8|27872.8|27899.8|27892.8|27907.3|27900.3|27859.8|27852.8|184
1620845400000|2021-05-12 18:50:00|27902.3|27895.3|27889.8|27882.8|27932.3|27925.3|27879.8|27872.8|194
1620845700000|2021-05-12 18:55:00|27892.3|27885.3|27862.3|27855.3|27897.3|27890.3|27859.8|27852.8|225
1620846000000|2021-05-12 19:00:00|27857.3|27850.3|27822.3|27815.3|27877.3|27870.3|27822.3|27815.3|257
1620846300000|2021-05-12 19:05:00|27824.8|27817.8|27832.3|27825.3|27839.8|27832.8|27782.3|27775.3|486
1620846600000|2021-05-12 19:10:00|27834.8|27827.8|27792.3|27785.3|27844.8|27837.8|27787.3|27780.3|217
1620846900000|2021-05-12 19:15:00|27794.8|27787.8|27787.3|27780.3|27822.3|27815.3|27767.3|27760.3|393
1620847200000|2021-05-12 19:20:00|27792.3|27785.3|27752.3|27745.3|27817.3|27810.3|27742.3|27735.3|608
1620847500000|2021-05-12 19:25:00|27757.3|27750.3|27727.3|27720.3|27767.3|27760.3|27717.3|27710.3|329
1620847800000|2021-05-12 19:30:00|27732.3|27725.3|27724.8|27717.8|27744.8|27737.8|27702.3|27695.3|533
1620848100000|2021-05-12 19:35:00|27722.3|27715.3|27704.8|27697.8|27739.8|27732.8|27687.3|27680.3|526
1620848400000|2021-05-12 19:40:00|27707.3|27700.3|27727.3|27720.3|27747.3|27740.3|27692.3|27685.3|326
1620848700000|2021-05-12 19:45:00|27722.3|27715.3|27719.8|27712.8|27759.8|27752.8|27702.3|27695.3|157
1620849000000|2021-05-12 19:50:00|27717.3|27710.3|27664.8|27657.8|27722.3|27715.3|27662.3|27655.3|251
1620849300000|2021-05-12 19:55:00|27667.3|27660.3|27747.3|27740.3|27767.3|27760.3|27664.8|27657.8|496
1620849600000|2021-05-12 20:00:00|27752.3|27745.3|27722.3|27715.3|27769.8|27762.8|27717.3|27710.3|312
1620849900000|2021-05-12 20:05:00|27724.8|27717.8|27702.3|27695.3|27739.8|27732.8|27699.8|27692.8|106
1620850200000|2021-05-12 20:10:00|27699.8|27692.8|27718.8|27703.8|27726.3|27711.3|27697.3|27690.3|70
1620850500000|2021-05-12 20:15:00|27721.3|27706.3|27716.3|27701.3|27731.3|27716.3|27711.3|27696.3|25
1620850800000|2021-05-12 20:20:00|27718.8|27703.8|27693.8|27678.8|27721.3|27706.3|27686.3|27671.3|235
1620851100000|2021-05-12 20:25:00|27691.3|27676.3|27696.3|27681.3|27698.8|27683.8|27688.8|27673.8|45
1620851400000|2021-05-12 20:30:00|27698.8|27683.8|27691.3|27676.3|27706.3|27691.3|27691.3|27676.3|19
1620851700000|2021-05-12 20:35:00|27693.8|27678.8|27688.8|27673.8|27698.8|27683.8|27688.8|27673.8|3
1620852000000|2021-05-12 20:40:00|27686.3|27671.3|27698.8|27683.8|27701.3|27686.3|27678.8|27663.8|10
1620852300000|2021-05-12 20:45:00|27701.3|27686.3|27688.8|27673.8|27708.8|27693.8|27681.3|27666.3|74
1620852600000|2021-05-12 20:50:00|27686.3|27671.3|27701.3|27686.3|27701.3|27686.3|27686.3|27671.3|3
1620852900000|2021-05-12 20:55:00|27703.8|27688.8|27726.3|27696.3|27726.3|27706.3|27703.8|27688.8|47
1620853200000|2021-05-12 21:00:00|27727.9|27697.9|27719.7|27689.7|27730.1|27700.1|27717.6|27687.6|0
1620853500000|2021-05-12 21:05:00|27719.5|27689.5|27714.6|27684.6|27719.7|27689.7|27714.6|27684.6|0
1620853800000|2021-05-12 21:10:00|27715.3|27685.3|27718|27688|27719|27689|27714.1|27684.1|0
1620854100000|2021-05-12 21:15:00|27718.2|27688.2|27717.9|27687.9|27719.4|27689.4|27716.9|27686.9|0
1620854400000|2021-05-12 21:20:00|27718.2|27688.2|27721.6|27691.6|27721.8|27691.8|27717.9|27687.9|0
1620854700000|2021-05-12 21:25:00|27722|27692|27721.5|27691.5|27725.9|27695.9|27720.9|27690.9|0
1620855000000|2021-05-12 21:30:00|27721.4|27691.4|27718.7|27688.7|27723|27693|27718.7|27688.7|0
1620855300000|2021-05-12 21:35:00|27718.8|27688.8|27716.3|27686.3|27719|27689|27714.1|27684.1|0
1620855600000|2021-05-12 21:40:00|27716.2|27686.2|27716.7|27686.7|27718.4|27688.4|27715.8|27685.8|0
1620855900000|2021-05-12 21:45:00|27716.9|27686.9|27717.7|27687.7|27718.8|27688.8|27716.9|27686.9|0
1620856200000|2021-05-12 21:50:00|27718.2|27688.2|27720.2|27690.2|27721.7|27691.7|27717|27687|0
1620856500000|2021-05-12 21:55:00|27720.4|27690.4|27728.3|27698.3|27730.9|27700.9|27719.9|27689.9|0
1620856800000|2021-05-12 22:00:00|27726|27696|27753.8|27738.8|27761.3|27746.3|27723.8|27696|37
1620857100000|2021-05-12 22:05:00|27751.3|27736.3|27761.3|27746.3|27766.3|27751.3|27751.3|27736.3|7
1620857400000|2021-05-12 22:10:00|27763.8|27748.8|27768.8|27753.8|27768.8|27753.8|27761.3|27746.3|10
1620857700000|2021-05-12 22:15:00|27771.3|27756.3|27776.3|27761.3|27793.8|27778.8|27771.3|27756.3|23
1620858000000|2021-05-12 22:20:00|27773.8|27758.8|27766.3|27751.3|27773.8|27758.8|27763.8|27748.8|13
1620858300000|2021-05-12 22:25:00|27768.8|27753.8|27801.3|27786.3|27806.3|27791.3|27763.8|27748.8|60
1620858600000|2021-05-12 22:30:00|27803.8|27788.8|27808.8|27793.8|27811.3|27796.3|27801.3|27786.3|41
1620858900000|2021-05-12 22:35:00|27811.3|27796.3|27806.3|27791.3|27811.3|27796.3|27806.3|27791.3|8
1620859200000|2021-05-12 22:40:00|27801.3|27786.3|27793.8|27778.8|27821.3|27806.3|27791.3|27776.3|61
1620859500000|2021-05-12 22:45:00|27791.3|27776.3|27806.3|27791.3|27816.3|27801.3|27786.3|27771.3|10
1620859800000|2021-05-12 22:50:00|27798.8|27783.8|27788.8|27773.8|27803.8|27788.8|27788.8|27773.8|8
1620860100000|2021-05-12 22:55:00|27786.3|27771.3|27788.8|27773.8|27793.8|27778.8|27783.8|27768.8|3
1620860400000|2021-05-12 23:00:00|27796.3|27781.3|27773.8|27758.8|27796.3|27781.3|27771.3|27756.3|34
1620860700000|2021-05-12 23:05:00|27771.3|27756.3|27808.8|27793.8|27813.8|27798.8|27771.3|27756.3|23
1620861000000|2021-05-12 23:10:00|27811.3|27796.3|27793.8|27778.8|27811.3|27796.3|27793.8|27778.8|6
1620861300000|2021-05-12 23:15:00|27791.3|27776.3|27791.3|27776.3|27801.3|27786.3|27791.3|27776.3|17
1620861600000|2021-05-12 23:20:00|27788.8|27773.8|27791.3|27776.3|27801.3|27786.3|27786.3|27771.3|17
1620861900000|2021-05-12 23:25:00|27788.8|27773.8|27806.3|27791.3|27808.8|27793.8|27788.8|27773.8|71
1620862200000|2021-05-12 23:30:00|27808.8|27793.8|27807.3|27800.3|27812.3|27805.3|27757.3|27750.3|23550
1620862500000|2021-05-12 23:35:00|27802.3|27795.3|27807.3|27800.3|27817.3|27810.3|27797.3|27790.3|194
1620862800000|2021-05-12 23:40:00|27802.3|27795.3|27802.3|27795.3|27807.3|27800.3|27787.3|27780.3|172
1620863100000|2021-05-12 23:45:00|27774.8|27767.8|27742.3|27735.3|27787.3|27780.3|27734.8|27727.8|704
1620863400000|2021-05-12 23:50:00|27739.8|27732.8|27787.3|27780.3|27802.3|27795.3|27737.3|27730.3|390
1620863700000|2021-05-12 23:55:00|27792.3|27785.3|27802.3|27795.3|27802.3|27795.3|27767.3|27760.3|418
1620864000000|2021-05-13 00:00:00|27792.3|27785.3|27777.3|27770.3|27807.3|27800.3|27732.3|27725.3|3382
1620864300000|2021-05-13 00:05:00|27779.8|27772.8|27637.3|27630.3|27779.8|27772.8|27632.3|27625.3|1499
1620864600000|2021-05-13 00:10:00|27632.3|27625.3|27639.8|27632.8|27667.3|27660.3|27577.3|27570.3|1942
1620864900000|2021-05-13 00:15:00|27637.3|27630.3|27742.3|27735.3|27764.8|27757.8|27597.3|27590.3|1380
1620865200000|2021-05-13 00:20:00|27739.8|27732.8|27757.3|27750.3|27802.3|27795.3|27739.8|27732.8|1261
1620865500000|2021-05-13 00:25:00|27762.3|27755.3|27762.3|27755.3|27782.3|27775.3|27734.8|27727.8|581
1620865800000|2021-05-13 00:30:00|27759.8|27752.8|27754.8|27747.8|27782.3|27775.3|27692.3|27685.3|696
1620866100000|2021-05-13 00:35:00|27752.3|27745.3|27734.8|27727.8|27757.3|27750.3|27707.3|27700.3|927
1620866400000|2021-05-13 00:40:00|27737.3|27730.3|27732.3|27725.3|27739.8|27732.8|27694.8|27687.8|593
1620866700000|2021-05-13 00:45:00|27734.8|27727.8|27709.8|27702.8|27757.3|27750.3|27709.8|27702.8|447
1620867000000|2021-05-13 00:50:00|27712.3|27705.3|27674.8|27667.8|27717.3|27710.3|27652.3|27645.3|607
1620867300000|2021-05-13 00:55:00|27677.3|27670.3|27697.3|27690.3|27704.8|27697.8|27652.3|27645.3|606
1620867600000|2021-05-13 01:00:00|27699.8|27692.8|27599.8|27592.8|27699.8|27692.8|27597.3|27590.3|1109
1620867900000|2021-05-13 01:05:00|27602.3|27595.3|27607.3|27600.3|27644.8|27637.8|27592.3|27585.3|698
1620868200000|2021-05-13 01:10:00|27602.3|27595.3|27612.3|27605.3|27642.3|27635.3|27589.8|27582.8|713
1620868500000|2021-05-13 01:15:00|27607.3|27600.3|27627.3|27620.3|27652.3|27645.3|27602.3|27595.3|901
1620868800000|2021-05-13 01:20:00|27632.3|27625.3|27667.3|27660.3|27672.3|27665.3|27617.3|27610.3|648
1620869100000|2021-05-13 01:25:00|27677.3|27670.3|27687.3|27680.3|27702.3|27695.3|27652.3|27645.3|539
1620869400000|2021-05-13 01:30:00|27692.3|27685.3|27657.3|27650.3|27692.3|27685.3|27627.3|27620.3|687
1620869700000|2021-05-13 01:35:00|27659.8|27652.8|27637.3|27630.3|27667.3|27660.3|27632.3|27625.3|560
1620870000000|2021-05-13 01:40:00|27634.8|27627.8|27662.3|27655.3|27667.3|27660.3|27617.3|27610.3|477
1620870300000|2021-05-13 01:45:00|27659.8|27652.8|27617.3|27610.3|27659.8|27652.8|27589.8|27582.8|772
1620870600000|2021-05-13 01:50:00|27612.3|27605.3|27602.3|27595.3|27619.8|27612.8|27557.3|27550.3|636
1620870900000|2021-05-13 01:55:00|27599.8|27592.8|27642.3|27635.3|27649.8|27642.8|27587.3|27580.3|562
1620871200000|2021-05-13 02:00:00|27637.3|27630.3|27562.2|27555.2|27637.3|27630.3|27547.2|27540.2|1035
1620871500000|2021-05-13 02:05:00|27567.2|27560.2|27544.7|27537.7|27597.2|27590.2|27537.2|27530.2|787
1620871800000|2021-05-13 02:10:00|27547.2|27540.2|27587.2|27580.2|27602.2|27595.2|27534.7|27527.7|560
1620872100000|2021-05-13 02:15:00|27592.2|27585.2|27612.2|27605.2|27632.2|27625.2|27577.2|27570.2|540
1620872400000|2021-05-13 02:20:00|27614.7|27607.7|27632.2|27625.2|27644.7|27637.7|27607.2|27600.2|521
1620872700000|2021-05-13 02:25:00|27637.2|27630.2|27617.2|27610.2|27637.2|27630.2|27602.2|27595.2|740
1620873000000|2021-05-13 02:30:00|27614.7|27607.7|27607.2|27600.2|27642.2|27635.2|27592.2|27585.2|610
1620873300000|2021-05-13 02:35:00|27604.7|27597.7|27657.2|27650.2|27672.2|27665.2|27599.7|27592.7|731
1620873600000|2021-05-13 02:40:00|27659.7|27652.7|27677.2|27670.2|27697.2|27690.2|27647.2|27640.2|417
1620873900000|2021-05-13 02:45:00|27679.7|27672.7|27657.2|27650.2|27682.2|27675.2|27654.7|27647.7|301
1620874200000|2021-05-13 02:50:00|27654.7|27647.7|27657.2|27650.2|27672.2|27665.2|27652.2|27645.2|317
1620874500000|2021-05-13 02:55:00|27654.7|27647.7|27634.7|27627.7|27657.2|27650.2|27627.2|27620.2|208
1620874800000|2021-05-13 03:00:00|27637.2|27630.2|27687.2|27680.2|27687.2|27680.2|27632.2|27625.2|200
1620875100000|2021-05-13 03:05:00|27697.2|27690.2|27734.7|27727.7|27742.2|27735.2|27689.7|27682.7|563
1620875400000|2021-05-13 03:10:00|27732.2|27725.2|27732.2|27725.2|27744.7|27737.7|27702.2|27695.2|551
1620875700000|2021-05-13 03:15:00|27727.2|27720.2|27704.7|27697.7|27742.2|27735.2|27704.7|27697.7|288
1620876000000|2021-05-13 03:20:00|27707.2|27700.2|27702.2|27695.2|27714.7|27707.7|27702.2|27695.2|242
1620876300000|2021-05-13 03:25:00|27699.7|27692.7|27707.2|27700.2|27707.2|27700.2|27682.2|27675.2|264
1620876600000|2021-05-13 03:30:00|27712.2|27705.2|27717.2|27710.2|27767.2|27760.2|27677.2|27670.2|1076
1620876900000|2021-05-13 03:35:00|27712.2|27705.2|27692.2|27685.2|27712.2|27705.2|27679.7|27672.7|433
1620877200000|2021-05-13 03:40:00|27694.7|27687.7|27682.2|27675.2|27697.2|27690.2|27647.2|27640.2|594
1620877500000|2021-05-13 03:45:00|27677.2|27670.2|27662.2|27655.2|27702.2|27695.2|27662.2|27655.2|387
1620877800000|2021-05-13 03:50:00|27659.7|27652.7|27657.2|27650.2|27694.7|27687.7|27654.7|27647.7|331
1620878100000|2021-05-13 03:55:00|27654.7|27647.7|27684.7|27677.7|27689.7|27682.7|27654.7|27647.7|335
1620878400000|2021-05-13 04:00:00|27682.2|27675.2|27712.2|27705.2|27729.7|27722.7|27667.2|27660.2|513
1620878700000|2021-05-13 04:05:00|27709.7|27702.7|27707.2|27700.2|27737.2|27730.2|27707.2|27700.2|385
1620879000000|2021-05-13 04:10:00|27712.2|27705.2|27652.2|27645.2|27712.2|27705.2|27632.2|27625.2|690
1620879300000|2021-05-13 04:15:00|27649.7|27642.7|27652.2|27645.2|27664.7|27657.7|27627.2|27620.2|476
1620879600000|2021-05-13 04:20:00|27649.7|27642.7|27617.2|27610.2|27652.2|27645.2|27604.7|27597.7|501
1620879900000|2021-05-13 04:25:00|27622.2|27615.2|27647.2|27640.2|27647.2|27640.2|27612.2|27605.2|385
1620880200000|2021-05-13 04:30:00|27652.2|27645.2|27659.7|27652.7|27667.2|27660.2|27632.2|27625.2|551
1620880500000|2021-05-13 04:35:00|27657.2|27650.2|27632.2|27625.2|27662.2|27655.2|27632.2|27625.2|352
1620880800000|2021-05-13 04:40:00|27627.2|27620.2|27594.7|27587.7|27627.2|27620.2|27587.2|27580.2|547
1620881100000|2021-05-13 04:45:00|27597.2|27590.2|27592.2|27585.2|27612.2|27605.2|27587.2|27580.2|493
1620881400000|2021-05-13 04:50:00|27589.7|27582.7|27627.2|27620.2|27627.2|27620.2|27582.2|27575.2|327
1620881700000|2021-05-13 04:55:00|27632.2|27625.2|27599.7|27592.7|27634.7|27627.7|27587.2|27580.2|352
1620882000000|2021-05-13 05:00:00|27602.2|27595.2|27589.7|27582.7|27602.2|27595.2|27582.2|27575.2|498
1620882300000|2021-05-13 05:05:00|27587.2|27580.2|27582.2|27575.2|27604.7|27597.7|27572.2|27565.2|705
1620882600000|2021-05-13 05:10:00|27579.7|27572.7|27567.2|27560.2|27579.7|27572.7|27562.2|27555.2|422
1620882900000|2021-05-13 05:15:00|27562.2|27555.2|27532.2|27525.2|27567.2|27560.2|27502.2|27495.2|1860
1620883200000|2021-05-13 05:20:00|27529.7|27522.7|27452.2|27445.2|27537.2|27530.2|27437.2|27430.2|1653
1620883500000|2021-05-13 05:25:00|27454.7|27447.7|27417.2|27410.2|27467.2|27460.2|27387.2|27380.2|2295
1620883800000|2021-05-13 05:30:00|27419.7|27412.7|27477.2|27470.2|27502.2|27495.2|27419.7|27412.7|1495
1620884100000|2021-05-13 05:35:00|27482.2|27475.2|27512.2|27505.2|27512.2|27505.2|27452.2|27445.2|976
1620884400000|2021-05-13 05:40:00|27507.2|27500.2|27447.2|27440.2|27512.2|27505.2|27444.7|27437.7|951
1620884700000|2021-05-13 05:45:00|27452.2|27445.2|27447.2|27440.2|27484.7|27477.7|27417.2|27410.2|896
1620885000000|2021-05-13 05:50:00|27449.7|27442.7|27427.2|27420.2|27452.2|27445.2|27422.2|27415.2|877
1620885300000|2021-05-13 05:55:00|27424.7|27417.7|27442.2|27435.2|27447.2|27440.2|27424.7|27417.7|2083
1620885600000|2021-05-13 06:00:00|27452.2|27445.2|27502.2|27495.2|27527.2|27520.2|27452.2|27445.2|3292
1620885900000|2021-05-13 06:05:00|27497.2|27490.2|27527.2|27520.2|27547.2|27540.2|27497.2|27490.2|1041
1620886200000|2021-05-13 06:10:00|27529.7|27522.7|27487.2|27480.2|27552.2|27545.2|27457.2|27450.2|1590
1620886500000|2021-05-13 06:15:00|27489.7|27482.7|27497.2|27490.2|27517.2|27510.2|27487.2|27480.2|483
1620886800000|2021-05-13 06:20:00|27499.7|27492.7|27479.7|27472.7|27512.2|27505.2|27477.2|27470.2|640
1620887100000|2021-05-13 06:25:00|27477.2|27470.2|27504.7|27497.7|27507.2|27500.2|27477.2|27470.2|151
1620887400000|2021-05-13 06:30:00|27502.2|27495.2|27512.2|27505.2|27514.7|27507.7|27502.2|27495.2|60
1620887700000|2021-05-13 06:35:00|27509.7|27502.7|27512.2|27505.2|27512.2|27505.2|27502.2|27495.2|97
1620888000000|2021-05-13 06:40:00|27514.7|27507.7|27517.2|27510.2|27522.2|27515.2|27512.2|27505.2|108
1620888300000|2021-05-13 06:45:00|27514.7|27507.7|27512.2|27505.2|27522.2|27515.2|27512.2|27505.2|91
1620888600000|2021-05-13 06:50:00|27514.7|27507.7|27519.7|27512.7|27524.7|27517.7|27512.2|27505.2|42
1620888900000|2021-05-13 06:55:00|27517.2|27510.2|27497.2|27490.2|27517.2|27510.2|27487.2|27480.2|217
1620889200000|2021-05-13 07:00:00|27499.7|27492.7|27414.7|27407.7|27502.2|27495.2|27392.2|27385.2|294
1620889500000|2021-05-13 07:05:00|27412.2|27405.2|27419.7|27412.7|27427.2|27420.2|27394.7|27387.7|231
1620889800000|2021-05-13 07:10:00|27417.2|27410.2|27424.7|27417.7|27427.2|27420.2|27394.7|27387.7|348
1620890100000|2021-05-13 07:15:00|27422.2|27415.2|27417.2|27410.2|27437.2|27430.2|27392.2|27385.2|189
1620890400000|2021-05-13 07:20:00|27414.7|27407.7|27397.2|27390.2|27452.2|27445.2|27392.2|27385.2|194
1620890700000|2021-05-13 07:25:00|27402.2|27395.2|27377.2|27370.2|27402.2|27395.2|27372.2|27365.2|251
1620891000000|2021-05-13 07:30:00|27372.2|27365.2|27387.2|27380.2|27387.2|27380.2|27307.2|27300.2|1262
1620891300000|2021-05-13 07:35:00|27382.2|27375.2|27344.7|27337.7|27392.2|27385.2|27334.7|27327.7|234
1620891600000|2021-05-13 07:40:00|27347.2|27340.2|27237.2|27230.2|27347.2|27340.2|27227.2|27220.2|1082
1620891900000|2021-05-13 07:45:00|27232.2|27225.2|27262.2|27255.2|27292.2|27285.2|27187.2|27180.2|844
1620892200000|2021-05-13 07:50:00|27259.7|27252.7|27252.2|27245.2|27262.2|27255.2|27197.2|27190.2|442
1620892500000|2021-05-13 07:55:00|27247.2|27240.2|27239.7|27232.7|27279.7|27272.7|27227.2|27220.2|323
1620892800000|2021-05-13 08:00:00|27237.2|27230.2|27239.7|27232.7|27252.2|27245.2|27202.2|27195.2|309
1620893100000|2021-05-13 08:05:00|27242.2|27235.2|27232.2|27225.2|27282.2|27275.2|27212.2|27205.2|371
1620893400000|2021-05-13 08:10:00|27229.7|27222.7|27202.2|27195.2|27257.2|27250.2|27182.2|27175.2|768
1620893700000|2021-05-13 08:15:00|27204.7|27197.7|27202.2|27195.2|27237.2|27230.2|27179.7|27172.7|427
1620894000000|2021-05-13 08:20:00|27199.7|27192.7|27262.2|27255.2|27272.2|27265.2|27194.7|27187.7|331
1620894300000|2021-05-13 08:25:00|27259.7|27252.7|27247.2|27240.2|27282.2|27275.2|27224.7|27217.7|386
1620894600000|2021-05-13 08:30:00|27244.7|27237.7|27207.2|27200.2|27244.7|27237.7|27162.2|27155.2|655
1620894900000|2021-05-13 08:35:00|27204.7|27197.7|27222.2|27215.2|27232.2|27225.2|27182.2|27175.2|240
1620895200000|2021-05-13 08:40:00|27227.2|27220.2|27212.2|27205.2|27227.2|27220.2|27182.2|27175.2|428
1620895500000|2021-05-13 08:45:00|27214.7|27207.7|27162.2|27155.2|27217.2|27210.2|27159.7|27152.7|215
1620895800000|2021-05-13 08:50:00|27164.7|27157.7|27177.2|27170.2|27182.2|27175.2|27137.2|27130.2|308
1620896100000|2021-05-13 08:55:00|27179.7|27172.7|27227.2|27220.2|27232.2|27225.2|27172.2|27165.2|235
1620896400000|2021-05-13 09:00:00|27229.7|27222.7|27269.7|27262.7|27284.7|27277.7|27229.7|27222.7|297
1620896700000|2021-05-13 09:05:00|27267.2|27260.2|27252.2|27245.2|27272.2|27265.2|27222.2|27215.2|360
1620897000000|2021-05-13 09:10:00|27254.7|27247.7|27252.2|27245.2|27277.2|27270.2|27244.7|27237.7|199
1620897300000|2021-05-13 09:15:00|27254.7|27247.7|27202.2|27195.2|27257.2|27250.2|27179.7|27172.7|624
1620897600000|2021-05-13 09:20:00|27204.7|27197.7|27262.2|27255.2|27267.2|27260.2|27202.2|27195.2|277
1620897900000|2021-05-13 09:25:00|27264.7|27257.7|27292.2|27285.2|27302.2|27295.2|27262.2|27255.2|199
1620898200000|2021-05-13 09:30:00|27294.7|27287.7|27262.2|27255.2|27297.2|27290.2|27247.2|27240.2|161
1620898500000|2021-05-13 09:35:00|27259.7|27252.7|27282.2|27275.2|27292.2|27285.2|27244.7|27237.7|160
1620898800000|2021-05-13 09:40:00|27284.7|27277.7|27287.2|27280.2|27294.7|27287.7|27277.2|27270.2|71
1620899100000|2021-05-13 09:45:00|27289.7|27282.7|27277.2|27270.2|27297.2|27290.2|27272.2|27265.2|142
1620899400000|2021-05-13 09:50:00|27274.7|27267.7|27309.7|27302.7|27319.7|27312.7|27272.2|27265.2|172
1620899700000|2021-05-13 09:55:00|27307.2|27300.2|27264.7|27257.7|27319.7|27312.7|27247.2|27240.2|135
1620900000000|2021-05-13 10:00:00|27267.2|27260.2|27227.2|27220.2|27282.2|27275.2|27224.7|27217.7|153
1620900300000|2021-05-13 10:05:00|27224.7|27217.7|27252.2|27245.2|27257.2|27250.2|27197.2|27190.2|189
1620900600000|2021-05-13 10:10:00|27254.7|27247.7|27267.2|27260.2|27269.7|27262.7|27237.2|27230.2|71
1620900900000|2021-05-13 10:15:00|27269.7|27262.7|27282.2|27275.2|27292.2|27285.2|27267.2|27260.2|150
1620901200000|2021-05-13 10:20:00|27279.7|27272.7|27262.2|27255.2|27287.2|27280.2|27257.2|27250.2|110
1620901500000|2021-05-13 10:25:00|27259.7|27252.7|27267.2|27260.2|27292.2|27285.2|27242.2|27235.2|136
1620901800000|2021-05-13 10:30:00|27272.2|27265.2|27262.2|27255.2|27297.2|27290.2|27254.7|27247.7|64
1620902100000|2021-05-13 10:35:00|27264.7|27257.7|27302.2|27295.2|27302.2|27295.2|27254.7|27247.7|89
1620902400000|2021-05-13 10:40:00|27299.7|27292.7|27292.2|27285.2|27302.2|27295.2|27277.2|27270.2|93
1620902700000|2021-05-13 10:45:00|27287.2|27280.2|27279.7|27272.7|27307.2|27300.2|27279.7|27272.7|170
1620903000000|2021-05-13 10:50:00|27277.2|27270.2|27302.2|27295.2|27307.2|27300.2|27257.2|27250.2|122
1620903300000|2021-05-13 10:55:00|27304.7|27297.7|27317.2|27310.2|27327.2|27320.2|27297.2|27290.2|174
1620903600000|2021-05-13 11:00:00|27319.7|27312.7|27297.2|27290.2|27324.7|27317.7|27279.7|27272.7|147
1620903900000|2021-05-13 11:05:00|27294.7|27287.7|27302.2|27295.2|27307.2|27300.2|27287.2|27280.2|153
1620904200000|2021-05-13 11:10:00|27304.7|27297.7|27312.2|27305.2|27322.2|27315.2|27297.2|27290.2|94
1620904500000|2021-05-13 11:15:00|27309.7|27302.7|27337.2|27330.2|27337.2|27330.2|27302.2|27295.2|208
1620904800000|2021-05-13 11:20:00|27334.7|27327.7|27347.2|27340.2|27367.2|27360.2|27327.2|27320.2|337
1620905100000|2021-05-13 11:25:00|27342.2|27335.2|27357.2|27350.2|27372.2|27365.2|27342.2|27335.2|134
1620905400000|2021-05-13 11:30:00|27352.2|27345.2|27387.2|27380.2|27387.2|27380.2|27344.7|27337.7|155
1620905700000|2021-05-13 11:35:00|27392.2|27385.2|27392.2|27385.2|27414.7|27407.7|27384.7|27377.7|475
1620906000000|2021-05-13 11:40:00|27397.2|27390.2|27427.2|27420.2|27427.2|27420.2|27392.2|27385.2|247
1620906300000|2021-05-13 11:45:00|27424.7|27417.7|27399.7|27392.7|27432.2|27425.2|27392.2|27385.2|223
1620906600000|2021-05-13 11:50:00|27402.2|27395.2|27372.2|27365.2|27402.2|27395.2|27367.2|27360.2|312
1620906900000|2021-05-13 11:55:00|27377.2|27370.2|27389.7|27382.7|27404.7|27397.7|27372.2|27365.2|426
1620907200000|2021-05-13 12:00:00|27387.2|27380.2|27429.7|27422.7|27432.2|27425.2|27382.2|27375.2|106
1620907500000|2021-05-13 12:05:00|27427.2|27420.2|27439.7|27432.7|27442.2|27435.2|27409.7|27402.7|117
1620907800000|2021-05-13 12:10:00|27442.2|27435.2|27464.7|27457.7|27469.7|27462.7|27437.2|27430.2|276
1620908100000|2021-05-13 12:15:00|27462.2|27455.2|27447.2|27440.2|27472.2|27465.2|27442.2|27435.2|104
1620908400000|2021-05-13 12:20:00|27449.7|27442.7|27462.2|27455.2|27482.2|27475.2|27449.7|27442.7|136
1620908700000|2021-05-13 12:25:00|27459.7|27452.7|27442.2|27435.2|27474.7|27467.7|27442.2|27435.2|135
1620909000000|2021-05-13 12:30:00|27439.7|27432.7|27439.7|27432.7|27487.2|27480.2|27414.7|27407.7|378
1620909300000|2021-05-13 12:35:00|27437.2|27430.2|27457.2|27450.2|27474.7|27467.7|27427.2|27420.2|187
1620909600000|2021-05-13 12:40:00|27462.2|27455.2|27479.7|27472.7|27484.7|27477.7|27452.2|27445.2|159
1620909900000|2021-05-13 12:45:00|27482.2|27475.2|27462.2|27455.2|27494.7|27487.7|27462.2|27455.2|98
1620910200000|2021-05-13 12:50:00|27464.7|27457.7|27447.2|27440.2|27482.2|27475.2|27442.2|27435.2|73
1620910500000|2021-05-13 12:55:00|27449.7|27442.7|27457.2|27450.2|27467.2|27460.2|27447.2|27440.2|56
1620910800000|2021-05-13 13:00:00|27454.7|27447.7|27457.2|27450.2|27477.2|27470.2|27452.2|27445.2|81
1620911100000|2021-05-13 13:05:00|27459.7|27452.7|27479.7|27472.7|27487.2|27480.2|27454.7|27447.7|69
1620911400000|2021-05-13 13:10:00|27482.2|27475.2|27449.7|27442.7|27482.2|27475.2|27447.2|27440.2|84
1620911700000|2021-05-13 13:15:00|27452.2|27445.2|27457.2|27450.2|27467.2|27460.2|27447.2|27440.2|87
1620912000000|2021-05-13 13:20:00|27462.2|27455.2|27472.2|27465.2|27484.7|27477.7|27457.2|27450.2|153
1620912300000|2021-05-13 13:25:00|27474.7|27467.7|27482.2|27475.2|27489.7|27482.7|27467.2|27460.2|92
1620912600000|2021-05-13 13:30:00|27487.2|27480.2|27557.2|27550.2|27557.2|27550.2|27477.2|27470.2|845
1620912900000|2021-05-13 13:35:00|27562.2|27555.2|27577.2|27570.2|27607.2|27600.2|27562.2|27555.2|694
1620913200000|2021-05-13 13:40:00|27579.7|27572.7|27572.2|27565.2|27602.2|27595.2|27567.2|27560.2|250
1620913500000|2021-05-13 13:45:00|27574.7|27567.7|27552.2|27545.2|27602.2|27595.2|27547.2|27540.2|230
1620913800000|2021-05-13 13:50:00|27549.7|27542.7|27617.2|27610.2|27637.2|27630.2|27549.7|27542.7|466
1620914100000|2021-05-13 13:55:00|27614.7|27607.7|27612.2|27605.2|27632.2|27625.2|27607.2|27600.2|284
1620914400000|2021-05-13 14:00:00|27614.7|27607.7|27672.2|27665.2|27674.7|27667.7|27614.7|27607.7|624
1620914700000|2021-05-13 14:05:00|27674.7|27667.7|27632.2|27625.2|27677.2|27670.2|27632.2|27625.2|438
1620915000000|2021-05-13 14:10:00|27634.7|27627.7|27642.2|27635.2|27672.2|27665.2|27627.2|27620.2|496
1620915300000|2021-05-13 14:15:00|27647.2|27640.2|27622.2|27615.2|27669.7|27662.7|27622.2|27615.2|515
1620915600000|2021-05-13 14:20:00|27617.2|27610.2|27642.2|27635.2|27662.2|27655.2|27612.2|27605.2|597
1620915900000|2021-05-13 14:25:00|27639.7|27632.7|27644.7|27637.7|27657.2|27650.2|27612.2|27605.2|448
1620916200000|2021-05-13 14:30:00|27647.2|27640.2|27647.2|27640.2|27672.2|27665.2|27644.7|27637.7|201
1620916500000|2021-05-13 14:35:00|27642.2|27635.2|27647.2|27640.2|27657.2|27650.2|27632.2|27625.2|92
1620916800000|2021-05-13 14:40:00|27644.7|27637.7|27617.2|27610.2|27652.2|27645.2|27617.2|27610.2|201
1620917100000|2021-05-13 14:45:00|27614.7|27607.7|27629.7|27622.7|27647.2|27640.2|27609.7|27602.7|330
1620917400000|2021-05-13 14:50:00|27632.2|27625.2|27682.2|27675.2|27682.2|27675.2|27612.2|27605.2|334
1620917700000|2021-05-13 14:55:00|27687.2|27680.2|27667.2|27660.2|27712.2|27705.2|27667.2|27660.2|410
1620918000000|2021-05-13 15:00:00|27672.2|27665.2|27629.7|27622.7|27677.2|27670.2|27629.7|27622.7|408
1620918300000|2021-05-13 15:05:00|27632.2|27625.2|27614.7|27607.7|27637.2|27630.2|27602.2|27595.2|273
1620918600000|2021-05-13 15:10:00|27617.2|27610.2|27612.2|27605.2|27637.2|27630.2|27604.7|27597.7|263
1620918900000|2021-05-13 15:15:00|27609.7|27602.7|27647.2|27640.2|27652.2|27645.2|27589.7|27582.7|324
1620919200000|2021-05-13 15:20:00|27644.7|27637.7|27634.7|27627.7|27647.2|27640.2|27617.2|27610.2|243
1620919500000|2021-05-13 15:25:00|27632.2|27625.2|27592.2|27585.2|27637.2|27630.2|27584.7|27577.7|317
1620919800000|2021-05-13 15:30:00|27597.2|27590.2|27609.7|27602.7|27612.2|27605.2|27592.2|27585.2|211
1620920100000|2021-05-13 15:35:00|27607.2|27600.2|27642.2|27635.2|27647.2|27640.2|27597.2|27590.2|256
1620920400000|2021-05-13 15:40:00|27637.2|27630.2|27552.2|27545.2|27637.2|27630.2|27552.2|27545.2|282
1620920700000|2021-05-13 15:45:00|27554.7|27547.7|27582.2|27575.2|27584.7|27577.7|27542.2|27535.2|218
1620921000000|2021-05-13 15:50:00|27577.2|27570.2|27592.2|27585.2|27612.2|27605.2|27572.2|27565.2|167
1620921300000|2021-05-13 15:55:00|27594.7|27587.7|27582.2|27575.2|27607.2|27600.2|27559.7|27552.7|141
1620921600000|2021-05-13 16:00:00|27587.2|27580.2|27582.2|27575.2|27612.2|27605.2|27567.2|27560.2|194
1620921900000|2021-05-13 16:05:00|27584.7|27577.7|27612.2|27605.2|27617.2|27610.2|27577.2|27570.2|117
1620922200000|2021-05-13 16:10:00|27617.2|27610.2|27632.2|27625.2|27649.7|27642.7|27617.2|27610.2|207
1620922500000|2021-05-13 16:15:00|27634.7|27627.7|27607.2|27600.2|27647.2|27640.2|27607.2|27600.2|212
1620922800000|2021-05-13 16:20:00|27612.2|27605.2|27577.2|27570.2|27619.7|27612.7|27577.2|27570.2|119
1620923100000|2021-05-13 16:25:00|27579.7|27572.7|27612.2|27605.2|27622.2|27615.2|27579.7|27572.7|100
1620923400000|2021-05-13 16:30:00|27614.7|27607.7|27642.2|27635.2|27642.2|27635.2|27614.7|27607.7|75
1620923700000|2021-05-13 16:35:00|27639.7|27632.7|27617.2|27610.2|27649.7|27642.7|27617.2|27610.2|73
1620924000000|2021-05-13 16:40:00|27619.7|27612.7|27619.7|27612.7|27632.2|27625.2|27597.2|27590.2|100
1620924300000|2021-05-13 16:45:00|27622.2|27615.2|27649.7|27642.7|27649.7|27642.7|27622.2|27615.2|78
1620924600000|2021-05-13 16:50:00|27652.2|27645.2|27624.7|27617.7|27657.2|27650.2|27607.2|27600.2|111
1620924900000|2021-05-13 16:55:00|27627.2|27620.2|27602.2|27595.2|27627.2|27620.2|27577.2|27570.2|206
1620925200000|2021-05-13 17:00:00|27607.2|27600.2|27602.2|27595.2|27609.7|27602.7|27572.2|27565.2|167
1620925500000|2021-05-13 17:05:00|27604.7|27597.7|27612.2|27605.2|27619.7|27612.7|27587.2|27580.2|108
1620925800000|2021-05-13 17:10:00|27609.7|27602.7|27629.7|27622.7|27634.7|27627.7|27607.2|27600.2|65
1620926100000|2021-05-13 17:15:00|27627.2|27620.2|27587.2|27580.2|27647.2|27640.2|27587.2|27580.2|64
1620926400000|2021-05-13 17:20:00|27589.7|27582.7|27554.7|27547.7|27599.7|27592.7|27552.2|27545.2|192
1620926700000|2021-05-13 17:25:00|27557.2|27550.2|27582.2|27575.2|27592.2|27585.2|27544.7|27537.7|98
1620927000000|2021-05-13 17:30:00|27579.7|27572.7|27522.2|27515.2|27592.2|27585.2|27522.2|27515.2|171
1620927300000|2021-05-13 17:35:00|27524.7|27517.7|27492.2|27485.2|27537.2|27530.2|27477.2|27470.2|477
1620927600000|2021-05-13 17:40:00|27494.7|27487.7|27512.2|27505.2|27514.7|27507.7|27482.2|27475.2|112
1620927900000|2021-05-13 17:45:00|27507.2|27500.2|27482.2|27475.2|27512.2|27505.2|27472.2|27465.2|151
1620928200000|2021-05-13 17:50:00|27484.7|27477.7|27537.2|27530.2|27542.2|27535.2|27484.7|27477.7|110
1620928500000|2021-05-13 17:55:00|27539.7|27532.7|27537.2|27530.2|27549.7|27542.7|27532.2|27525.2|48
1620928800000|2021-05-13 18:00:00|27534.7|27527.7|27602.2|27595.2|27617.2|27610.2|27532.2|27525.2|231
1620929100000|2021-05-13 18:05:00|27604.7|27597.7|27622.2|27615.2|27647.2|27640.2|27602.2|27595.2|203
1620929400000|2021-05-13 18:10:00|27624.7|27617.7|27654.7|27647.7|27667.2|27660.2|27622.2|27615.2|142
1620929700000|2021-05-13 18:15:00|27657.2|27650.2|27642.2|27635.2|27662.2|27655.2|27637.2|27630.2|63
1620930000000|2021-05-13 18:20:00|27644.7|27637.7|27662.2|27655.2|27677.2|27670.2|27644.7|27637.7|192
1620930300000|2021-05-13 18:25:00|27659.7|27652.7|27687.2|27680.2|27687.2|27680.2|27657.2|27650.2|74
1620930600000|2021-05-13 18:30:00|27689.7|27682.7|27702.2|27695.2|27702.2|27695.2|27672.2|27665.2|116
1620930900000|2021-05-13 18:35:00|27707.2|27700.2|27707.2|27700.2|27717.2|27710.2|27694.7|27687.7|567
1620931200000|2021-05-13 18:40:00|27709.7|27702.7|27717.2|27710.2|27722.2|27715.2|27702.2|27695.2|517
1620931500000|2021-05-13 18:45:00|27712.2|27705.2|27692.2|27685.2|27717.2|27710.2|27677.2|27670.2|86
1620931800000|2021-05-13 18:50:00|27689.7|27682.7|27687.2|27680.2|27697.2|27690.2|27672.2|27665.2|126
1620932100000|2021-05-13 18:55:00|27689.7|27682.7|27662.2|27655.2|27692.2|27685.2|27662.2|27655.2|571
1620932400000|2021-05-13 19:00:00|27664.7|27657.7|27682.2|27675.2|27722.2|27715.2|27662.2|27655.2|204
1620932700000|2021-05-13 19:05:00|27677.2|27670.2|27712.2|27705.2|27712.2|27705.2|27677.2|27670.2|99
1620933000000|2021-05-13 19:10:00|27714.7|27707.7|27687.2|27680.2|27717.2|27710.2|27674.7|27667.7|82
1620933300000|2021-05-13 19:15:00|27684.7|27677.7|27687.2|27680.2|27707.2|27700.2|27677.2|27670.2|69
1620933600000|2021-05-13 19:20:00|27689.7|27682.7|27692.2|27685.2|27697.2|27690.2|27662.2|27655.2|104
1620933900000|2021-05-13 19:25:00|27694.7|27687.7|27699.7|27692.7|27722.2|27715.2|27689.7|27682.7|101
1620934200000|2021-05-13 19:30:00|27702.2|27695.2|27712.2|27705.2|27717.2|27710.2|27702.2|27695.2|180
1620934500000|2021-05-13 19:35:00|27709.7|27702.7|27724.7|27717.7|27732.2|27725.2|27707.2|27700.2|219
1620934800000|2021-05-13 19:40:00|27727.2|27720.2|27752.2|27745.2|27757.2|27750.2|27722.2|27715.2|244
1620935100000|2021-05-13 19:45:00|27749.7|27742.7|27752.2|27745.2|27759.7|27752.7|27732.2|27725.2|331
1620935400000|2021-05-13 19:50:00|27747.2|27740.2|27719.7|27712.7|27747.2|27740.2|27714.7|27707.7|308
1620935700000|2021-05-13 19:55:00|27717.2|27710.2|27702.2|27695.2|27727.2|27720.2|27697.2|27690.2|512
1620936000000|2021-05-13 20:00:00|27697.2|27690.2|27704.7|27697.7|27712.2|27705.2|27692.2|27685.2|113
1620936300000|2021-05-13 20:05:00|27702.2|27695.2|27702.2|27695.2|27707.2|27700.2|27687.2|27680.2|93
1620936600000|2021-05-13 20:10:00|27699.7|27692.7|27708.7|27693.7|27717.2|27710.2|27697.2|27690.2|70
1620936900000|2021-05-13 20:15:00|27711.2|27696.2|27706.2|27691.2|27726.2|27711.2|27706.2|27691.2|54
1620937200000|2021-05-13 20:20:00|27703.7|27688.7|27711.2|27696.2|27718.7|27703.7|27703.7|27688.7|93
1620937500000|2021-05-13 20:25:00|27713.7|27698.7|27721.2|27706.2|27726.2|27711.2|27713.7|27698.7|29
1620937800000|2021-05-13 20:30:00|27711.2|27696.2|27733.7|27718.7|27733.7|27718.7|27708.7|27693.7|66
1620938100000|2021-05-13 20:35:00|27731.2|27716.2|27723.7|27708.7|27731.2|27716.2|27718.7|27703.7|55
1620938400000|2021-05-13 20:40:00|27726.2|27711.2|27733.7|27718.7|27736.2|27721.2|27723.7|27708.7|3
1620938700000|2021-05-13 20:45:00|27731.2|27716.2|27723.7|27708.7|27733.7|27718.7|27723.7|27708.7|13
1620939000000|2021-05-13 20:50:00|27726.2|27711.2|27721.2|27706.2|27726.2|27711.2|27721.2|27706.2|17
1620939300000|2021-05-13 20:55:00|27718.7|27703.7|27712.7|27682.7|27721.2|27706.2|27703.7|27682.5|60
1620939600000|2021-05-13 21:00:00|27711.5|27681.5|27730|27700|27730.4|27700.4|27711.3|27681.3|0
1620939900000|2021-05-13 21:05:00|27729.5|27699.5|27731.9|27701.9|27732.6|27702.6|27728.7|27698.7|0
1620940200000|2021-05-13 21:10:00|27731.7|27701.7|27731.1|27701.1|27731.9|27701.9|27729.2|27699.2|0
1620940500000|2021-05-13 21:15:00|27731.6|27701.6|27733.8|27703.8|27734.6|27704.6|27730.1|27700.1|0
1620940800000|2021-05-13 21:20:00|27732.1|27702.1|27733.5|27703.5|27735.2|27705.2|27731.1|27701.1|0
1620941100000|2021-05-13 21:25:00|27733.2|27703.2|27726|27696|27735.4|27705.4|27726|27696|0
1620941400000|2021-05-13 21:30:00|27725.5|27695.5|27721.2|27691.2|27727.2|27697.2|27720.2|27690.2|0
1620941700000|2021-05-13 21:35:00|27721.6|27691.6|27723.2|27693.2|27723.6|27693.6|27719.6|27689.6|0
1620942000000|2021-05-13 21:40:00|27722.4|27692.4|27723.1|27693.1|27725.7|27695.7|27720.4|27690.4|0
1620942300000|2021-05-13 21:45:00|27723.4|27693.4|27731|27701|27731.2|27701.2|27723.4|27693.4|0
1620942600000|2021-05-13 21:50:00|27730.9|27700.9|27731.4|27701.4|27731.4|27701.4|27729|27699|0
1620942900000|2021-05-13 21:55:00|27731.5|27701.5|27737.8|27707.8|27738.9|27708.9|27731.4|27701.4|0
1620943200000|2021-05-13 22:00:00|27744.3|27714.3|27731.2|27716.2|27744.3|27716.2|27711.2|27696.2|0
1620943500000|2021-05-13 22:05:00|27736.2|27721.2|27731.2|27716.2|27736.2|27721.2|27731.2|27716.2|4
1620943800000|2021-05-13 22:10:00|27728.7|27713.7|27723.7|27708.7|27728.7|27713.7|27721.2|27706.2|14
1620944100000|2021-05-13 22:15:00|27726.2|27711.2|27741.2|27726.2|27741.2|27726.2|27726.2|27711.2|6
1620944400000|2021-05-13 22:20:00|27733.7|27718.7|27723.7|27708.7|27736.2|27721.2|27721.2|27706.2|4
1620944700000|2021-05-13 22:25:00|27726.2|27711.2|27723.7|27708.7|27726.2|27711.2|27723.7|27708.7|0
1620945000000|2021-05-13 22:30:00|27726.2|27711.2|27733.7|27718.7|27736.2|27721.2|27723.7|27708.7|3
1620945300000|2021-05-13 22:35:00|27736.2|27721.2|27728.7|27713.7|27738.7|27723.7|27728.7|27713.7|9
1620945600000|2021-05-13 22:40:00|27741.2|27726.2|27741.2|27726.2|27741.2|27726.2|27741.2|27726.2|20
1620945900000|2021-05-13 22:45:00|27733.7|27718.7|27741.2|27726.2|27741.2|27726.2|27733.7|27718.7|18
1620946200000|2021-05-13 22:50:00|27746.2|27731.2|27756.2|27741.2|27758.7|27743.7|27746.2|27731.2|30
1620946500000|2021-05-13 22:55:00|27753.7|27738.7|27761.2|27746.2|27761.2|27746.2|27748.7|27733.7|14
1620946800000|2021-05-13 23:00:00|27766.2|27751.2|27786.2|27771.2|27786.2|27771.2|27758.7|27743.7|89
1620947100000|2021-05-13 23:05:00|27791.2|27776.2|27771.2|27756.2|27791.2|27776.2|27768.7|27753.7|38
1620947400000|2021-05-13 23:10:00|27773.7|27758.7|27773.7|27758.7|27781.2|27766.2|27773.7|27758.7|27
1620947700000|2021-05-13 23:15:00|27776.2|27761.2|27776.2|27761.2|27781.2|27766.2|27773.7|27758.7|11
1620948000000|2021-05-13 23:20:00|27778.7|27763.7|27788.7|27773.7|27791.2|27776.2|27778.7|27763.7|95
1620948300000|2021-05-13 23:25:00|27791.2|27776.2|27811.2|27796.2|27811.2|27796.2|27791.2|27776.2|150
1620948600000|2021-05-13 23:30:00|27807.2|27800.2|27797.2|27790.2|27827.2|27820.2|27782.2|27775.2|27991
1620948900000|2021-05-13 23:35:00|27792.2|27785.2|27769.7|27762.7|27797.2|27790.2|27752.2|27745.2|617
1620949200000|2021-05-13 23:40:00|27772.2|27765.2|27842.2|27835.2|27852.2|27845.2|27772.2|27765.2|827
1620949500000|2021-05-13 23:45:00|27837.2|27830.2|27809.7|27802.7|27869.7|27862.7|27792.2|27785.2|1188
1620949800000|2021-05-13 23:50:00|27814.7|27807.7|27792.2|27785.2|27814.7|27807.7|27759.7|27752.7|687
1620950100000|2021-05-13 23:55:00|27787.2|27780.2|27809.7|27802.7|27852.2|27845.2|27784.7|27777.7|976
1620950400000|2021-05-14 00:00:00|27804.7|27797.7|27874.7|27867.7|27882.2|27875.2|27787.2|27780.2|3220
1620950700000|2021-05-14 00:05:00|27872.2|27865.2|27887.2|27880.2|27957.2|27950.2|27872.2|27865.2|2062
1620951000000|2021-05-14 00:10:00|27889.7|27882.7|27912.2|27905.2|27924.7|27917.7|27882.2|27875.2|1064
1620951300000|2021-05-14 00:15:00|27917.2|27910.2|27899.7|27892.7|27957.2|27950.2|27897.2|27890.2|1112
1620951600000|2021-05-14 00:20:00|27897.2|27890.2|27857.2|27850.2|27909.7|27902.7|27854.7|27847.7|813
1620951900000|2021-05-14 00:25:00|27859.7|27852.7|27792.2|27785.2|27879.7|27872.7|27747.2|27740.2|1243
1620952200000|2021-05-14 00:30:00|27797.2|27790.2|27782.2|27775.2|27797.2|27790.2|27729.7|27722.7|1057
1620952500000|2021-05-14 00:35:00|27784.7|27777.7|27797.2|27790.2|27827.2|27820.2|27782.2|27775.2|802
1620952800000|2021-05-14 00:40:00|27794.7|27787.7|27812.2|27805.2|27817.2|27810.2|27774.7|27767.7|293
1620953100000|2021-05-14 00:45:00|27814.7|27807.7|27797.2|27790.2|27827.2|27820.2|27792.2|27785.2|290
1620953400000|2021-05-14 00:50:00|27799.7|27792.7|27877.2|27870.2|27877.2|27870.2|27799.7|27792.7|553
1620953700000|2021-05-14 00:55:00|27874.7|27867.7|27897.2|27890.2|27917.2|27910.2|27872.2|27865.2|652
1620954000000|2021-05-14 01:00:00|27894.7|27887.7|27882.2|27875.2|27922.2|27915.2|27869.7|27862.7|608
1620954300000|2021-05-14 01:05:00|27877.2|27870.2|27827.2|27820.2|27892.2|27885.2|27822.2|27815.2|506
1620954600000|2021-05-14 01:10:00|27822.2|27815.2|27847.2|27840.2|27857.2|27850.2|27822.2|27815.2|331
1620954900000|2021-05-14 01:15:00|27842.2|27835.2|27862.2|27855.2|27869.7|27862.7|27842.2|27835.2|449
1620955200000|2021-05-14 01:20:00|27864.7|27857.7|27857.2|27850.2|27887.2|27880.2|27852.2|27845.2|727
1620955500000|2021-05-14 01:25:00|27862.2|27855.2|27882.2|27875.2|27892.2|27885.2|27857.2|27850.2|302
1620955800000|2021-05-14 01:30:00|27877.2|27870.2|27847.2|27840.2|27887.2|27880.2|27837.2|27830.2|490
1620956100000|2021-05-14 01:35:00|27844.7|27837.7|27814.7|27807.7|27847.2|27840.2|27812.2|27805.2|449
1620956400000|2021-05-14 01:40:00|27812.2|27805.2|27822.2|27815.2|27847.2|27840.2|27812.2|27805.2|396
1620956700000|2021-05-14 01:45:00|27819.7|27812.7|27777.2|27770.2|27832.2|27825.2|27777.2|27770.2|691
1620957000000|2021-05-14 01:50:00|27774.7|27767.7|27802.2|27795.2|27802.2|27795.2|27769.7|27762.7|548
1620957300000|2021-05-14 01:55:00|27797.2|27790.2|27842.2|27835.2|27852.2|27845.2|27792.2|27785.2|554
1620957600000|2021-05-14 02:00:00|27844.7|27837.7|27847.2|27840.2|27867.2|27860.2|27827.2|27820.2|531
1620957900000|2021-05-14 02:05:00|27849.7|27842.7|27837.2|27830.2|27852.2|27845.2|27817.2|27810.2|316
1620958200000|2021-05-14 02:10:00|27839.7|27832.7|27882.2|27875.2|27884.7|27877.7|27837.2|27830.2|392
1620958500000|2021-05-14 02:15:00|27884.7|27877.7|27882.2|27875.2|27907.2|27900.2|27877.2|27870.2|449
1620958800000|2021-05-14 02:20:00|27879.7|27872.7|27932.2|27925.2|27932.2|27925.2|27879.7|27872.7|512
1620959100000|2021-05-14 02:25:00|27929.7|27922.7|27934.7|27927.7|27942.2|27935.2|27917.2|27910.2|821
1620959400000|2021-05-14 02:30:00|27937.2|27930.2|27927.2|27920.2|27947.2|27940.2|27924.7|27917.7|364
1620959700000|2021-05-14 02:35:00|27932.2|27925.2|27902.2|27895.2|27937.2|27930.2|27889.7|27882.7|444
1620960000000|2021-05-14 02:40:00|27907.2|27900.2|27917.2|27910.2|27932.2|27925.2|27902.2|27895.2|212
1620960300000|2021-05-14 02:45:00|27922.2|27915.2|27937.2|27930.2|27942.2|27935.2|27907.2|27900.2|135
1620960600000|2021-05-14 02:50:00|27939.7|27932.7|27932.2|27925.2|27947.2|27940.2|27927.2|27920.2|245
1620960900000|2021-05-14 02:55:00|27934.7|27927.7|27932.2|27925.2|27937.2|27930.2|27919.7|27912.7|134
1620961200000|2021-05-14 03:00:00|27934.7|27927.7|27947.2|27940.2|27967.2|27960.2|27932.2|27925.2|507
1620961500000|2021-05-14 03:05:00|27944.7|27937.7|27957.2|27950.2|27957.2|27950.2|27929.7|27922.7|208
1620961800000|2021-05-14 03:10:00|27959.7|27952.7|27977.2|27970.2|27982.2|27975.2|27959.7|27952.7|364
1620962100000|2021-05-14 03:15:00|27979.7|27972.7|27997.2|27990.2|27997.2|27990.2|27977.2|27970.2|480
1620962400000|2021-05-14 03:20:00|27999.7|27992.7|28042.2|28035.2|28047.2|28040.2|27999.7|27992.7|767
1620962700000|2021-05-14 03:25:00|28044.7|28037.7|28022.2|28015.2|28052.2|28045.2|28022.2|28015.2|448
1620963000000|2021-05-14 03:30:00|28024.7|28017.7|28032.2|28025.2|28047.2|28040.2|28017.2|28010.2|533
1620963300000|2021-05-14 03:35:00|28034.7|28027.7|27982.2|27975.2|28042.2|28035.2|27967.2|27960.2|482
1620963600000|2021-05-14 03:40:00|27979.7|27972.7|27987.2|27980.2|27992.2|27985.2|27977.2|27970.2|286
1620963900000|2021-05-14 03:45:00|27992.2|27985.2|28007.2|28000.2|28022.2|28015.2|27992.2|27985.2|354
1620964200000|2021-05-14 03:50:00|28009.7|28002.7|28002.2|27995.2|28012.2|28005.2|27982.2|27975.2|203
1620964500000|2021-05-14 03:55:00|27999.7|27992.7|28007.2|28000.2|28022.2|28015.2|27992.2|27985.2|304
1620964800000|2021-05-14 04:00:00|28009.7|28002.7|28019.7|28012.7|28027.2|28020.2|28007.2|28000.2|234
1620965100000|2021-05-14 04:05:00|28017.2|28010.2|28042.2|28035.2|28047.2|28040.2|28017.2|28010.2|344
1620965400000|2021-05-14 04:10:00|28039.7|28032.7|28092.2|28085.2|28102.2|28095.2|28039.7|28032.7|1051
1620965700000|2021-05-14 04:15:00|28094.7|28087.7|28087.2|28080.2|28102.2|28095.2|28072.2|28065.2|578
1620966000000|2021-05-14 04:20:00|28089.7|28082.7|28067.2|28060.2|28094.7|28087.7|28067.2|28060.2|422
1620966300000|2021-05-14 04:25:00|28072.2|28065.2|28057.2|28050.2|28077.2|28070.2|28057.2|28050.2|270
1620966600000|2021-05-14 04:30:00|28052.2|28045.2|28062.2|28055.2|28082.2|28075.2|28052.2|28045.2|307
1620966900000|2021-05-14 04:35:00|28064.7|28057.7|28057.2|28050.2|28077.2|28070.2|28052.2|28045.2|378
1620967200000|2021-05-14 04:40:00|28059.7|28052.7|28042.2|28035.2|28067.2|28060.2|28042.2|28035.2|326
1620967500000|2021-05-14 04:45:00|28047.2|28040.2|28072.2|28065.2|28074.7|28067.7|28042.2|28035.2|256
1620967800000|2021-05-14 04:50:00|28074.7|28067.7|28082.2|28075.2|28092.2|28085.2|28072.2|28065.2|427
1620968100000|2021-05-14 04:55:00|28079.7|28072.7|28067.2|28060.2|28092.2|28085.2|28067.2|28060.2|295
1620968400000|2021-05-14 05:00:00|28069.7|28062.7|28077.2|28070.2|28092.2|28085.2|28062.2|28055.2|426
1620968700000|2021-05-14 05:05:00|28082.2|28075.2|28087.2|28080.2|28097.2|28090.2|28079.7|28072.7|415
1620969000000|2021-05-14 05:10:00|28084.7|28077.7|28132.2|28125.2|28132.2|28125.2|28072.2|28065.2|1177
1620969300000|2021-05-14 05:15:00|28137.2|28130.2|28107.2|28100.2|28147.2|28140.2|28104.7|28097.7|957
1620969600000|2021-05-14 05:20:00|28109.7|28102.7|28107.2|28100.2|28112.2|28105.2|28087.2|28080.2|613
1620969900000|2021-05-14 05:25:00|28104.7|28097.7|28107.2|28100.2|28127.2|28120.2|28104.7|28097.7|738
1620970200000|2021-05-14 05:30:00|28112.2|28105.2|28087.2|28080.2|28122.2|28115.2|28082.2|28075.2|749
1620970500000|2021-05-14 05:35:00|28089.7|28082.7|28077.2|28070.2|28097.2|28090.2|28069.7|28062.7|776
1620970800000|2021-05-14 05:40:00|28082.2|28075.2|28087.2|28080.2|28092.2|28085.2|28072.2|28065.2|572
1620971100000|2021-05-14 05:45:00|28092.2|28085.2|28102.2|28095.2|28102.2|28095.2|28077.2|28070.2|922
1620971400000|2021-05-14 05:50:00|28097.2|28090.2|28104.7|28097.7|28117.2|28110.2|28092.2|28085.2|982
1620971700000|2021-05-14 05:55:00|28102.2|28095.2|28097.2|28090.2|28117.2|28110.2|28097.2|28090.2|1729
1620972000000|2021-05-14 06:00:00|28099.7|28092.7|28019.7|28012.7|28099.7|28092.7|27989.7|27982.7|5913
1620972300000|2021-05-14 06:05:00|28017.2|28010.2|28014.7|28007.7|28047.2|28040.2|28002.2|27995.2|1497
1620972600000|2021-05-14 06:10:00|28012.2|28005.2|28047.2|28040.2|28047.2|28040.2|27982.2|27975.2|1118
1620972900000|2021-05-14 06:15:00|28042.2|28035.2|28052.2|28045.2|28054.7|28047.7|28037.2|28030.2|567
1620973200000|2021-05-14 06:20:00|28049.7|28042.7|28047.2|28040.2|28057.2|28050.2|28037.2|28030.2|241
1620973500000|2021-05-14 06:25:00|28044.7|28037.7|28022.2|28015.2|28047.2|28040.2|28022.2|28015.2|107
1620973800000|2021-05-14 06:30:00|28019.7|28012.7|28034.7|28027.7|28039.7|28032.7|28017.2|28010.2|68
1620974100000|2021-05-14 06:35:00|28032.2|28025.2|28052.2|28045.2|28054.7|28047.7|28032.2|28025.2|49
1620974400000|2021-05-14 06:40:00|28049.7|28042.7|28052.2|28045.2|28052.2|28045.2|28044.7|28037.7|22
1620974700000|2021-05-14 06:45:00|28057.2|28050.2|28072.2|28065.2|28072.2|28065.2|28052.2|28045.2|147
1620975000000|2021-05-14 06:50:00|28069.7|28062.7|28062.2|28055.2|28072.2|28065.2|28059.7|28052.7|84
1620975300000|2021-05-14 06:55:00|28064.7|28057.7|28074.7|28067.7|28084.7|28077.7|28054.7|28047.7|132
1620975600000|2021-05-14 07:00:00|28077.2|28070.2|28032.2|28025.2|28087.2|28080.2|28024.7|28017.7|245
1620975900000|2021-05-14 07:05:00|28034.7|28027.7|28007.2|28000.2|28034.7|28027.7|28007.2|28000.2|236
1620976200000|2021-05-14 07:10:00|28009.7|28002.7|28027.2|28020.2|28037.2|28030.2|28009.7|28002.7|130
1620976500000|2021-05-14 07:15:00|28024.7|28017.7|28022.2|28015.2|28037.2|28030.2|28002.2|27995.2|120
1620976800000|2021-05-14 07:20:00|28017.2|28010.2|27999.7|27992.7|28027.2|28020.2|27992.2|27985.2|241
1620977100000|2021-05-14 07:25:00|27997.2|27990.2|27977.2|27970.2|28002.2|27995.2|27977.2|27970.2|202
1620977400000|2021-05-14 07:30:00|27974.7|27967.7|27982.2|27975.2|27992.2|27985.2|27957.2|27950.2|200
1620977700000|2021-05-14 07:35:00|27977.2|27970.2|27994.7|27987.7|27994.7|27987.7|27962.2|27955.2|119
1620978000000|2021-05-14 07:40:00|27992.2|27985.2|27972.2|27965.2|27994.7|27987.7|27972.2|27965.2|71
1620978300000|2021-05-14 07:45:00|27969.7|27962.7|27982.2|27975.2|27997.2|27990.2|27962.2|27955.2|126
1620978600000|2021-05-14 07:50:00|27979.7|27972.7|27947.2|27940.2|27982.2|27975.2|27942.2|27935.2|216
1620978900000|2021-05-14 07:55:00|27942.2|27935.2|27967.2|27960.2|27972.2|27965.2|27942.2|27935.2|133
1620979200000|2021-05-14 08:00:00|27962.2|27955.2|27982.2|27975.2|27984.7|27977.7|27957.2|27950.2|100
1620979500000|2021-05-14 08:05:00|27987.2|27980.2|27947.2|27940.2|27992.2|27985.2|27944.7|27937.7|117
1620979800000|2021-05-14 08:10:00|27942.2|27935.2|27962.2|27955.2|27972.2|27965.2|27937.2|27930.2|98
1620980100000|2021-05-14 08:15:00|27959.7|27952.7|27992.2|27985.2|27992.2|27985.2|27959.7|27952.7|84
1620980400000|2021-05-14 08:20:00|27997.2|27990.2|27982.2|27975.2|28002.2|27995.2|27979.7|27972.7|370
1620980700000|2021-05-14 08:25:00|27984.7|27977.7|27987.2|27980.2|27992.2|27985.2|27974.7|27967.7|74
1620981000000|2021-05-14 08:30:00|27984.7|27977.7|27982.2|27975.2|27994.7|27987.7|27977.2|27970.2|185
1620981300000|2021-05-14 08:35:00|27984.7|27977.7|27997.2|27990.2|28002.2|27995.2|27977.2|27970.2|121
1620981600000|2021-05-14 08:40:00|27994.7|27987.7|27987.2|27980.2|28002.2|27995.2|27984.7|27977.7|49
1620981900000|2021-05-14 08:45:00|27989.7|27982.7|27997.2|27990.2|28007.2|28000.2|27982.2|27975.2|38
1620982200000|2021-05-14 08:50:00|27994.7|27987.7|28012.2|28005.2|28022.2|28015.2|27994.7|27987.7|92
1620982500000|2021-05-14 08:55:00|28009.7|28002.7|28017.2|28010.2|28022.2|28015.2|28007.2|28000.2|155
1620982800000|2021-05-14 09:00:00|28022.2|28015.2|28042.2|28035.2|28047.2|28040.2|28017.2|28010.2|230
1620983100000|2021-05-14 09:05:00|28044.7|28037.7|28057.2|28050.2|28062.2|28055.2|28039.7|28032.7|172
1620983400000|2021-05-14 09:10:00|28062.2|28055.2|28044.7|28037.7|28064.7|28057.7|28042.2|28035.2|92
1620983700000|2021-05-14 09:15:00|28047.2|28040.2|28064.7|28057.7|28069.7|28062.7|28042.2|28035.2|58
1620984000000|2021-05-14 09:20:00|28067.2|28060.2|28059.7|28052.7|28072.2|28065.2|28057.2|28050.2|74
1620984300000|2021-05-14 09:25:00|28057.2|28050.2|28047.2|28040.2|28072.2|28065.2|28047.2|28040.2|78
1620984600000|2021-05-14 09:30:00|28049.7|28042.7|28047.2|28040.2|28062.2|28055.2|28037.2|28030.2|33
1620984900000|2021-05-14 09:35:00|28044.7|28037.7|28047.2|28040.2|28047.2|28040.2|28024.7|28017.7|69
1620985200000|2021-05-14 09:40:00|28044.7|28037.7|28057.2|28050.2|28057.2|28050.2|28042.2|28035.2|29
1620985500000|2021-05-14 09:45:00|28062.2|28055.2|28052.2|28045.2|28062.2|28055.2|28047.2|28040.2|74
1620985800000|2021-05-14 09:50:00|28047.2|28040.2|28037.2|28030.2|28052.2|28045.2|28027.2|28020.2|25
1620986100000|2021-05-14 09:55:00|28039.7|28032.7|28027.2|28020.2|28042.2|28035.2|28022.2|28015.2|39
1620986400000|2021-05-14 10:00:00|28029.7|28022.7|28037.2|28030.2|28042.2|28035.2|28027.2|28020.2|12
1620986700000|2021-05-14 10:05:00|28032.2|28025.2|28022.2|28015.2|28042.2|28035.2|28022.2|28015.2|12
1620987000000|2021-05-14 10:10:00|28024.7|28017.7|28017.2|28010.2|28032.2|28025.2|28009.7|28002.7|47
1620987300000|2021-05-14 10:15:00|28014.7|28007.7|28032.2|28025.2|28032.2|28025.2|28012.2|28005.2|27
1620987600000|2021-05-14 10:20:00|28027.2|28020.2|28027.2|28020.2|28042.2|28035.2|28027.2|28020.2|40
1620987900000|2021-05-14 10:25:00|28029.7|28022.7|28032.2|28025.2|28037.2|28030.2|28027.2|28020.2|11
1620988200000|2021-05-14 10:30:00|28027.2|28020.2|28032.2|28025.2|28042.2|28035.2|28027.2|28020.2|23
1620988500000|2021-05-14 10:35:00|28037.2|28030.2|28022.2|28015.2|28037.2|28030.2|28017.2|28010.2|35
1620988800000|2021-05-14 10:40:00|28027.2|28020.2|28027.2|28020.2|28042.2|28035.2|28022.2|28015.2|62
1620989100000|2021-05-14 10:45:00|28024.7|28017.7|28039.7|28032.7|28042.2|28035.2|28022.2|28015.2|30
1620989400000|2021-05-14 10:50:00|28037.2|28030.2|28049.7|28042.7|28052.2|28045.2|28037.2|28030.2|25
1620989700000|2021-05-14 10:55:00|28052.2|28045.2|28022.2|28015.2|28054.7|28047.7|28019.7|28012.7|32
1620990000000|2021-05-14 11:00:00|28017.2|28010.2|28039.7|28032.7|28042.2|28035.2|28012.2|28005.2|90
1620990300000|2021-05-14 11:05:00|28042.2|28035.2|28049.7|28042.7|28059.7|28052.7|28027.2|28020.2|56
1620990600000|2021-05-14 11:10:00|28047.2|28040.2|28037.2|28030.2|28049.7|28042.7|28032.2|28025.2|14
1620990900000|2021-05-14 11:15:00|28034.7|28027.7|28049.7|28042.7|28049.7|28042.7|28027.2|28020.2|29
1620991200000|2021-05-14 11:20:00|28052.2|28045.2|28044.7|28037.7|28057.2|28050.2|28042.2|28035.2|39
1620991500000|2021-05-14 11:25:00|28047.2|28040.2|28057.2|28050.2|28057.2|28050.2|28044.7|28037.7|19
1620991800000|2021-05-14 11:30:00|28062.2|28055.2|28067.2|28060.2|28069.7|28062.7|28052.2|28045.2|52
1620992100000|2021-05-14 11:35:00|28069.7|28062.7|28057.2|28050.2|28072.2|28065.2|28057.2|28050.2|90
1620992400000|2021-05-14 11:40:00|28059.7|28052.7|28067.2|28060.2|28069.7|28062.7|28057.2|28050.2|14
1620992700000|2021-05-14 11:45:00|28064.7|28057.7|28052.2|28045.2|28069.7|28062.7|28049.7|28042.7|30
1620993000000|2021-05-14 11:50:00|28054.7|28047.7|28062.2|28055.2|28067.2|28060.2|28052.2|28045.2|22
1620993300000|2021-05-14 11:55:00|28064.7|28057.7|28062.2|28055.2|28067.2|28060.2|28059.7|28052.7|79
1620993600000|2021-05-14 12:00:00|28067.2|28060.2|28057.2|28050.2|28077.2|28070.2|28057.2|28050.2|154
1620993900000|2021-05-14 12:05:00|28059.7|28052.7|28054.7|28047.7|28062.2|28055.2|28047.2|28040.2|19
1620994200000|2021-05-14 12:10:00|28057.2|28050.2|28047.2|28040.2|28062.2|28055.2|28047.2|28040.2|23
1620994500000|2021-05-14 12:15:00|28049.7|28042.7|28052.2|28045.2|28062.2|28055.2|28047.2|28040.2|24
1620994800000|2021-05-14 12:20:00|28054.7|28047.7|28047.2|28040.2|28062.2|28055.2|28047.2|28040.2|30
1620995100000|2021-05-14 12:25:00|28042.2|28035.2|28034.7|28027.7|28047.2|28040.2|28032.2|28025.2|60
1620995400000|2021-05-14 12:30:00|28032.2|28025.2|28004.7|27997.7|28034.7|28027.7|27992.2|27985.2|309
1620995700000|2021-05-14 12:35:00|28002.2|27995.2|28007.2|28000.2|28017.2|28010.2|27997.2|27990.2|140
1620996000000|2021-05-14 12:40:00|28009.7|28002.7|28029.7|28022.7|28029.7|28022.7|28004.7|27997.7|62
1620996300000|2021-05-14 12:45:00|28027.2|28020.2|28032.2|28025.2|28039.7|28032.7|28027.2|28020.2|67
1620996600000|2021-05-14 12:50:00|28029.7|28022.7|28042.2|28035.2|28047.2|28040.2|28022.2|28015.2|67
1620996900000|2021-05-14 12:55:00|28044.7|28037.7|28054.7|28047.7|28062.2|28055.2|28042.2|28035.2|43
1620997200000|2021-05-14 13:00:00|28057.2|28050.2|28057.2|28050.2|28062.2|28055.2|28052.2|28045.2|37
1620997500000|2021-05-14 13:05:00|28059.7|28052.7|28067.2|28060.2|28067.2|28060.2|28052.2|28045.2|56
1620997800000|2021-05-14 13:10:00|28064.7|28057.7|28062.2|28055.2|28077.2|28070.2|28062.2|28055.2|75
1620998100000|2021-05-14 13:15:00|28064.7|28057.7|28049.7|28042.7|28064.7|28057.7|28047.2|28040.2|48
1620998400000|2021-05-14 13:20:00|28052.2|28045.2|28077.2|28070.2|28084.7|28077.7|28052.2|28045.2|103
1620998700000|2021-05-14 13:25:00|28079.7|28072.7|28082.2|28075.2|28084.7|28077.7|28067.2|28060.2|44
1620999000000|2021-05-14 13:30:00|28087.2|28080.2|28072.2|28065.2|28117.2|28110.2|28067.2|28060.2|523
1620999300000|2021-05-14 13:35:00|28077.2|28070.2|28072.2|28065.2|28087.2|28080.2|28064.7|28057.7|104
1620999600000|2021-05-14 13:40:00|28077.2|28070.2|28127.2|28120.2|28127.2|28120.2|28077.2|28070.2|620
1620999900000|2021-05-14 13:45:00|28132.2|28125.2|28117.2|28110.2|28144.7|28137.7|28117.2|28110.2|333
1621000200000|2021-05-14 13:50:00|28119.7|28112.7|28177.2|28170.2|28182.2|28175.2|28112.2|28105.2|514
1621000500000|2021-05-14 13:55:00|28174.7|28167.7|28207.2|28200.2|28207.2|28200.2|28167.2|28160.2|456
1621000800000|2021-05-14 14:00:00|28212.2|28205.2|28192.2|28185.2|28212.2|28205.2|28179.7|28172.7|250
1621001100000|2021-05-14 14:05:00|28189.7|28182.7|28172.2|28165.2|28202.2|28195.2|28162.2|28155.2|334
1621001400000|2021-05-14 14:10:00|28174.7|28167.7|28187.2|28180.2|28202.2|28195.2|28172.2|28165.2|96
1621001700000|2021-05-14 14:15:00|28182.2|28175.2|28157.2|28150.2|28187.2|28180.2|28152.2|28145.2|145
1621002000000|2021-05-14 14:20:00|28159.7|28152.7|28162.2|28155.2|28182.2|28175.2|28157.2|28150.2|144
1621002300000|2021-05-14 14:25:00|28167.2|28160.2|28142.2|28135.2|28192.2|28185.2|28142.2|28135.2|177
1621002600000|2021-05-14 14:30:00|28139.7|28132.7|28187.2|28180.2|28189.7|28182.7|28139.7|28132.7|134
1621002900000|2021-05-14 14:35:00|28184.7|28177.7|28172.2|28165.2|28194.7|28187.7|28162.2|28155.2|89
1621003200000|2021-05-14 14:40:00|28174.7|28167.7|28162.2|28155.2|28184.7|28177.7|28152.2|28145.2|123
1621003500000|2021-05-14 14:45:00|28164.7|28157.7|28202.2|28195.2|28202.2|28195.2|28164.7|28157.7|169
1621003800000|2021-05-14 14:50:00|28199.7|28192.7|28214.7|28207.7|28217.2|28210.2|28197.2|28190.2|97
1621004100000|2021-05-14 14:55:00|28217.2|28210.2|28217.2|28210.2|28222.2|28215.2|28199.7|28192.7|93
1621004400000|2021-05-14 15:00:00|28219.7|28212.7|28197.2|28190.2|28222.2|28215.2|28187.2|28180.2|120
1621004700000|2021-05-14 15:05:00|28199.7|28192.7|28192.2|28185.2|28214.7|28207.7|28189.7|28182.7|71
1621005000000|2021-05-14 15:10:00|28189.7|28182.7|28222.2|28215.2|28224.7|28217.7|28189.7|28182.7|260
1621005300000|2021-05-14 15:15:00|28224.7|28217.7|28252.2|28245.2|28252.2|28245.2|28222.2|28215.2|258
1621005600000|2021-05-14 15:20:00|28249.7|28242.7|28247.2|28240.2|28252.2|28245.2|28242.2|28235.2|94
1621005900000|2021-05-14 15:25:00|28244.7|28237.7|28247.2|28240.2|28257.2|28250.2|28232.2|28225.2|126
1621006200000|2021-05-14 15:30:00|28244.7|28237.7|28247.2|28240.2|28252.2|28245.2|28237.2|28230.2|169
1621006500000|2021-05-14 15:35:00|28249.7|28242.7|28252.2|28245.2|28262.2|28255.2|28242.2|28235.2|205
1621006800000|2021-05-14 15:40:00|28254.7|28247.7|28242.2|28235.2|28254.7|28247.7|28242.2|28235.2|152
1621007100000|2021-05-14 15:45:00|28247.2|28240.2|28257.2|28250.2|28267.2|28260.2|28247.2|28240.2|132
1621007400000|2021-05-14 15:50:00|28259.7|28252.7|28227.2|28220.2|28262.2|28255.2|28227.2|28220.2|91
1621007700000|2021-05-14 15:55:00|28229.7|28222.7|28227.2|28220.2|28237.2|28230.2|28224.7|28217.7|164
1621008000000|2021-05-14 16:00:00|28229.7|28222.7|28242.2|28235.2|28252.2|28245.2|28222.2|28215.2|79
1621008300000|2021-05-14 16:05:00|28244.7|28237.7|28242.2|28235.2|28252.2|28245.2|28242.2|28235.2|32
1621008600000|2021-05-14 16:10:00|28247.2|28240.2|28269.7|28262.7|28272.2|28265.2|28244.7|28237.7|118
1621008900000|2021-05-14 16:15:00|28272.2|28265.2|28272.2|28265.2|28272.2|28265.2|28259.7|28252.7|73
1621009200000|2021-05-14 16:20:00|28269.7|28262.7|28262.2|28255.2|28272.2|28265.2|28257.2|28250.2|183
1621009500000|2021-05-14 16:25:00|28267.2|28260.2|28262.2|28255.2|28267.2|28260.2|28259.7|28252.7|27
1621009800000|2021-05-14 16:30:00|28264.7|28257.7|28259.7|28252.7|28272.2|28265.2|28257.2|28250.2|50
1621010100000|2021-05-14 16:35:00|28262.2|28255.2|28252.2|28245.2|28262.2|28255.2|28247.2|28240.2|46
1621010400000|2021-05-14 16:40:00|28257.2|28250.2|28252.2|28245.2|28262.2|28255.2|28252.2|28245.2|86
1621010700000|2021-05-14 16:45:00|28254.7|28247.7|28267.2|28260.2|28267.2|28260.2|28252.2|28245.2|58
1621011000000|2021-05-14 16:50:00|28272.2|28265.2|28272.2|28265.2|28282.2|28275.2|28272.2|28265.2|92
1621011300000|2021-05-14 16:55:00|28274.7|28267.7|28262.2|28255.2|28277.2|28270.2|28262.2|28255.2|70
1621011600000|2021-05-14 17:00:00|28267.2|28260.2|28252.2|28245.2|28272.2|28265.2|28252.2|28245.2|168
1621011900000|2021-05-14 17:05:00|28247.2|28240.2|28262.2|28255.2|28262.2|28255.2|28247.2|28240.2|78
1621012200000|2021-05-14 17:10:00|28257.2|28250.2|28252.2|28245.2|28257.2|28250.2|28247.2|28240.2|49
1621012500000|2021-05-14 17:15:00|28249.7|28242.7|28247.2|28240.2|28252.2|28245.2|28242.2|28235.2|37
1621012800000|2021-05-14 17:20:00|28249.7|28242.7|28252.2|28245.2|28262.2|28255.2|28247.2|28240.2|77
1621013100000|2021-05-14 17:25:00|28254.7|28247.7|28262.2|28255.2|28262.2|28255.2|28252.2|28245.2|11
1621013400000|2021-05-14 17:30:00|28267.2|28260.2|28262.2|28255.2|28277.2|28270.2|28247.2|28240.2|168
1621013700000|2021-05-14 17:35:00|28264.7|28257.7|28267.2|28260.2|28272.2|28265.2|28257.2|28250.2|35
1621014000000|2021-05-14 17:40:00|28264.7|28257.7|28277.2|28270.2|28284.7|28277.7|28262.2|28255.2|54
1621014300000|2021-05-14 17:45:00|28274.7|28267.7|28272.2|28265.2|28277.2|28270.2|28267.2|28260.2|74
1621014600000|2021-05-14 17:50:00|28274.7|28267.7|28267.2|28260.2|28277.2|28270.2|28264.7|28257.7|33
1621014900000|2021-05-14 17:55:00|28269.7|28262.7|28272.2|28265.2|28279.7|28272.7|28267.2|28260.2|45
1621015200000|2021-05-14 18:00:00|28269.7|28262.7|28272.2|28265.2|28277.2|28270.2|28262.2|28255.2|113
1621015500000|2021-05-14 18:05:00|28274.7|28267.7|28277.2|28270.2|28282.2|28275.2|28272.2|28265.2|25
1621015800000|2021-05-14 18:10:00|28279.7|28272.7|28292.2|28285.2|28297.2|28290.2|28277.2|28270.2|58
1621016100000|2021-05-14 18:15:00|28294.7|28287.7|28287.2|28280.2|28297.2|28290.2|28287.2|28280.2|59
1621016400000|2021-05-14 18:20:00|28289.7|28282.7|28287.2|28280.2|28289.7|28282.7|28277.2|28270.2|71
1621016700000|2021-05-14 18:25:00|28292.2|28285.2|28292.2|28285.2|28297.2|28290.2|28287.2|28280.2|71
1621017000000|2021-05-14 18:30:00|28294.7|28287.7|28312.2|28305.2|28312.2|28305.2|28294.7|28287.7|231
1621017300000|2021-05-14 18:35:00|28309.7|28302.7|28312.2|28305.2|28319.7|28312.7|28302.2|28295.2|166
1621017600000|2021-05-14 18:40:00|28314.7|28307.7|28312.2|28305.2|28322.2|28315.2|28307.2|28300.2|67
1621017900000|2021-05-14 18:45:00|28309.7|28302.7|28314.7|28307.7|28314.7|28307.7|28302.2|28295.2|74
1621018200000|2021-05-14 18:50:00|28317.2|28310.2|28322.2|28315.2|28322.2|28315.2|28307.2|28300.2|92
1621018500000|2021-05-14 18:55:00|28319.7|28312.7|28309.7|28302.7|28322.2|28315.2|28297.2|28290.2|106
1621018800000|2021-05-14 19:00:00|28312.2|28305.2|28307.2|28300.2|28317.2|28310.2|28287.2|28280.2|94
1621019100000|2021-05-14 19:05:00|28304.7|28297.7|28309.7|28302.7|28312.2|28305.2|28297.2|28290.2|72
1621019400000|2021-05-14 19:10:00|28307.2|28300.2|28299.7|28292.7|28314.7|28307.7|28292.2|28285.2|57
1621019700000|2021-05-14 19:15:00|28302.2|28295.2|28302.2|28295.2|28317.2|28310.2|28299.7|28292.7|133
1621020000000|2021-05-14 19:20:00|28304.7|28297.7|28287.2|28280.2|28307.2|28300.2|28287.2|28280.2|41
1621020300000|2021-05-14 19:25:00|28289.7|28282.7|28307.2|28300.2|28307.2|28300.2|28284.7|28277.7|69
1621020600000|2021-05-14 19:30:00|28304.7|28297.7|28299.7|28292.7|28312.2|28305.2|28282.2|28275.2|105
1621020900000|2021-05-14 19:35:00|28297.2|28290.2|28292.2|28285.2|28302.2|28295.2|28287.2|28280.2|65
1621021200000|2021-05-14 19:40:00|28294.7|28287.7|28297.2|28290.2|28302.2|28295.2|28277.2|28270.2|87
1621021500000|2021-05-14 19:45:00|28294.7|28287.7|28302.2|28295.2|28317.2|28310.2|28292.2|28285.2|138
1621021800000|2021-05-14 19:50:00|28299.7|28292.7|28327.2|28320.2|28329.7|28322.7|28292.2|28285.2|320
1621022100000|2021-05-14 19:55:00|28324.7|28317.7|28304.7|28297.7|28327.2|28320.2|28299.7|28292.7|567
1621022400000|2021-05-14 20:00:00|28302.2|28295.2|28309.7|28302.7|28319.7|28312.7|28302.2|28295.2|86
1621022700000|2021-05-14 20:05:00|28312.2|28305.2|28304.7|28297.7|28314.7|28307.7|28302.2|28295.2|24
1621023000000|2021-05-14 20:10:00|28307.2|28300.2|28313.7|28298.7|28313.7|28305.2|28304.7|28296.2|28
1621023300000|2021-05-14 20:15:00|28311.2|28296.2|28311.2|28296.2|28318.7|28303.7|28308.7|28293.7|35
1621023600000|2021-05-14 20:20:00|28308.7|28293.7|28293.7|28278.7|28308.7|28293.7|28288.7|28273.7|24
1621023900000|2021-05-14 20:25:00|28296.2|28281.2|28288.7|28273.7|28298.7|28283.7|28288.7|28273.7|4
1621024200000|2021-05-14 20:30:00|28291.2|28276.2|28303.7|28288.7|28311.2|28296.2|28291.2|28276.2|11
1621024500000|2021-05-14 20:35:00|28301.2|28286.2|28313.7|28298.7|28316.2|28301.2|28301.2|28286.2|14
1621024800000|2021-05-14 20:40:00|28311.2|28296.2|28318.7|28303.7|28318.7|28303.7|28311.2|28296.2|7
1621025100000|2021-05-14 20:45:00|28321.2|28306.2|28316.2|28301.2|28321.2|28306.2|28306.2|28291.2|25
1621025400000|2021-05-14 20:50:00|28313.7|28298.7|28311.2|28296.2|28316.2|28301.2|28311.2|28296.2|8
1621025700000|2021-05-14 20:55:00|28313.7|28298.7|28281.2|28266.2|28318.7|28303.7|28278.7|28263.7|130
1621202400000|2021-05-16 22:00:00|28301.2|28286.2|28293.7|28278.7|28306.2|28291.2|28283.7|28268.7|33
1621202700000|2021-05-16 22:05:00|28296.2|28281.2|28323.7|28308.7|28328.7|28313.7|28296.2|28281.2|29
1621203000000|2021-05-16 22:10:00|28326.2|28311.2|28321.2|28306.2|28328.7|28313.7|28311.2|28296.2|15
1621203300000|2021-05-16 22:15:00|28323.7|28308.7|28326.2|28311.2|28331.2|28316.2|28323.7|28308.7|3
1621203600000|2021-05-16 22:20:00|28318.7|28303.7|28321.2|28306.2|28341.2|28326.2|28318.7|28303.7|28
1621203900000|2021-05-16 22:25:00|28326.2|28311.2|28321.2|28306.2|28326.2|28311.2|28321.2|28306.2|0
1621204200000|2021-05-16 22:30:00|28318.7|28303.7|28316.2|28301.2|28321.2|28306.2|28313.7|28298.7|0
1621204500000|2021-05-16 22:35:00|28313.7|28298.7|28321.2|28306.2|28321.2|28306.2|28311.2|28296.2|3
1621205400000|2021-05-16 22:50:00|28318.7|28303.7|28318.7|28303.7|28318.7|28303.7|28318.7|28303.7|0
1621205700000|2021-05-16 22:55:00|28316.2|28301.2|28316.2|28301.2|28316.2|28301.2|28316.2|28301.2|2
1621206000000|2021-05-16 23:00:00|28313.7|28298.7|28311.2|28296.2|28313.7|28298.7|28308.7|28293.7|6
1621206300000|2021-05-16 23:05:00|28313.7|28298.7|28318.7|28303.7|28318.7|28303.7|28313.7|28298.7|0
1621206600000|2021-05-16 23:10:00|28321.2|28306.2|28316.2|28301.2|28326.2|28311.2|28313.7|28298.7|3
1621206900000|2021-05-16 23:15:00|28318.7|28303.7|28308.7|28293.7|28318.7|28303.7|28308.7|28293.7|3
1621207200000|2021-05-16 23:20:00|28313.7|28298.7|28311.2|28296.2|28316.2|28301.2|28311.2|28296.2|5
1621207500000|2021-05-16 23:25:00|28308.7|28293.7|28296.2|28281.2|28318.7|28303.7|28286.2|28271.2|22
1621207800000|2021-05-16 23:30:00|28298.7|28283.7|28287.2|28280.2|28307.2|28300.2|28257.2|28250.2|13620
1621208100000|2021-05-16 23:35:00|28289.7|28282.7|28287.2|28280.2|28292.2|28285.2|28267.2|28260.2|188
1621208400000|2021-05-16 23:40:00|28292.2|28285.2|28312.2|28305.2|28332.2|28325.2|28277.2|28270.2|360
1621208700000|2021-05-16 23:45:00|28309.7|28302.7|28274.7|28267.7|28309.7|28302.7|28257.2|28250.2|578
1621209000000|2021-05-16 23:50:00|28277.2|28270.2|28344.7|28337.7|28352.2|28345.2|28267.2|28260.2|356
1621209300000|2021-05-16 23:55:00|28342.2|28335.2|28334.7|28327.7|28352.2|28345.2|28322.2|28315.2|310
1621209600000|2021-05-17 00:00:00|28329.7|28322.7|28212.2|28205.2|28347.2|28340.2|28192.2|28185.2|2023
1621209900000|2021-05-17 00:05:00|28207.2|28200.2|28247.2|28240.2|28254.7|28247.7|28202.2|28195.2|801
1621210200000|2021-05-17 00:10:00|28244.7|28237.7|28142.2|28135.2|28249.7|28242.7|28122.2|28115.2|1082
1621210500000|2021-05-17 00:15:00|28144.7|28137.7|28057.2|28050.2|28147.2|28140.2|28037.2|28030.2|1342
1621210800000|2021-05-17 00:20:00|28054.7|28047.7|28052.2|28045.2|28094.7|28087.7|28042.2|28035.2|755
1621211100000|2021-05-17 00:25:00|28049.7|28042.7|28007.2|28000.2|28052.2|28045.2|27992.2|27985.2|803
1621211400000|2021-05-17 00:30:00|28002.2|27995.2|28017.2|28010.2|28044.7|28037.7|27989.7|27982.7|884
1621211700000|2021-05-17 00:35:00|28014.7|28007.7|27957.2|27950.2|28032.2|28025.2|27944.7|27937.7|1264
1621212000000|2021-05-17 00:40:00|27952.2|27945.2|27902.2|27895.2|27974.7|27967.7|27877.2|27870.2|875
1621212300000|2021-05-17 00:45:00|27899.7|27892.7|27962.2|27955.2|27992.2|27985.2|27892.2|27885.2|1104
1621212600000|2021-05-17 00:50:00|27957.2|27950.2|27957.2|27950.2|27982.2|27975.2|27942.2|27935.2|577
1621212900000|2021-05-17 00:55:00|27952.2|27945.2|27964.7|27957.7|27987.2|27980.2|27952.2|27945.2|433
1621213200000|2021-05-17 01:00:00|27962.2|27955.2|27997.2|27990.2|28017.2|28010.2|27947.2|27940.2|1037
1621213500000|2021-05-17 01:05:00|27992.2|27985.2|28017.2|28010.2|28029.7|28022.7|27992.2|27985.2|786
1621213800000|2021-05-17 01:10:00|28019.7|28012.7|28022.2|28015.2|28032.2|28025.2|28007.2|28000.2|447
1621214100000|2021-05-17 01:15:00|28017.2|28010.2|27942.2|27935.2|28022.2|28015.2|27924.7|27917.7|920
1621214400000|2021-05-17 01:20:00|27944.7|27937.7|27942.2|27935.2|27962.2|27955.2|27917.2|27910.2|411
1621214700000|2021-05-17 01:25:00|27944.7|27937.7|27967.2|27960.2|27972.2|27965.2|27944.7|27937.7|471
1621215000000|2021-05-17 01:30:00|27969.7|27962.7|28007.2|28000.2|28009.7|28002.7|27952.2|27945.2|825
1621215300000|2021-05-17 01:35:00|28004.7|27997.7|28012.2|28005.2|28012.2|28005.2|27974.7|27967.7|530
1621215600000|2021-05-17 01:40:00|28009.7|28002.7|27967.2|27960.2|28017.2|28010.2|27962.2|27955.2|402
1621215900000|2021-05-17 01:45:00|27969.7|27962.7|27977.2|27970.2|27982.2|27975.2|27952.2|27945.2|355
1621216200000|2021-05-17 01:50:00|27972.2|27965.2|27957.2|27950.2|27982.2|27975.2|27927.2|27920.2|292
1621216500000|2021-05-17 01:55:00|27959.7|27952.7|27907.2|27900.2|27962.2|27955.2|27897.2|27890.2|489
1621216800000|2021-05-17 02:00:00|27909.7|27902.7|27892.2|27885.2|27912.2|27905.2|27862.2|27855.2|996
1621217100000|2021-05-17 02:05:00|27889.7|27882.7|27899.7|27892.7|27917.2|27910.2|27882.2|27875.2|384
1621217400000|2021-05-17 02:10:00|27897.2|27890.2|27887.2|27880.2|27937.2|27930.2|27882.2|27875.2|598
1621217700000|2021-05-17 02:15:00|27882.2|27875.2|27824.7|27817.7|27892.2|27885.2|27824.7|27817.7|896
1621218000000|2021-05-17 02:20:00|27827.2|27820.2|27802.2|27795.2|27844.7|27837.7|27794.7|27787.7|673
1621218300000|2021-05-17 02:25:00|27799.7|27792.7|27747.2|27740.2|27817.2|27810.2|27737.2|27730.2|1144
1621218600000|2021-05-17 02:30:00|27744.7|27737.7|27752.2|27745.2|27764.7|27757.7|27719.7|27712.7|690
1621218900000|2021-05-17 02:35:00|27749.7|27742.7|27772.2|27765.2|27792.2|27785.2|27747.2|27740.2|335
1621219200000|2021-05-17 02:40:00|27769.7|27762.7|27762.2|27755.2|27787.2|27780.2|27754.7|27747.7|355
1621219500000|2021-05-17 02:45:00|27764.7|27757.7|27752.2|27745.2|27777.2|27770.2|27744.7|27737.7|239
1621219800000|2021-05-17 02:50:00|27754.7|27747.7|27742.2|27735.2|27772.2|27765.2|27739.7|27732.7|221
1621220100000|2021-05-17 02:55:00|27744.7|27737.7|27767.2|27760.2|27777.2|27770.2|27737.2|27730.2|214
1621220400000|2021-05-17 03:00:00|27769.7|27762.7|27752.2|27745.2|27772.2|27765.2|27747.2|27740.2|215
1621220700000|2021-05-17 03:05:00|27754.7|27747.7|27712.2|27705.2|27757.2|27750.2|27707.2|27700.2|286
1621221000000|2021-05-17 03:10:00|27714.7|27707.7|27667.2|27660.2|27722.2|27715.2|27664.7|27657.7|377
1621221300000|2021-05-17 03:15:00|27664.7|27657.7|27692.2|27685.2|27707.2|27700.2|27662.2|27655.2|263
1621221600000|2021-05-17 03:20:00|27694.7|27687.7|27669.7|27662.7|27697.2|27690.2|27662.2|27655.2|222
1621221900000|2021-05-17 03:25:00|27667.2|27660.2|27664.7|27657.7|27699.7|27692.7|27662.2|27655.2|348
1621222200000|2021-05-17 03:30:00|27667.2|27660.2|27672.2|27665.2|27689.7|27682.7|27627.2|27620.2|1043
1621222500000|2021-05-17 03:35:00|27677.2|27670.2|27687.2|27680.2|27697.2|27690.2|27672.2|27665.2|360
1621222800000|2021-05-17 03:40:00|27684.7|27677.7|27714.7|27707.7|27717.2|27710.2|27672.2|27665.2|362
1621223100000|2021-05-17 03:45:00|27712.2|27705.2|27732.2|27725.2|27732.2|27725.2|27694.7|27687.7|324
1621223400000|2021-05-17 03:50:00|27729.7|27722.7|27717.2|27710.2|27737.2|27730.2|27707.2|27700.2|266
1621223700000|2021-05-17 03:55:00|27722.2|27715.2|27682.2|27675.2|27727.2|27720.2|27672.2|27665.2|428
1621224000000|2021-05-17 04:00:00|27687.2|27680.2|27677.2|27670.2|27702.2|27695.2|27667.2|27660.2|379
1621224300000|2021-05-17 04:05:00|27674.7|27667.7|27652.2|27645.2|27697.2|27690.2|27652.2|27645.2|264
1621224600000|2021-05-17 04:10:00|27657.2|27650.2|27697.2|27690.2|27697.2|27690.2|27652.2|27645.2|246
1621224900000|2021-05-17 04:15:00|27694.7|27687.7|27722.2|27715.2|27737.2|27730.2|27692.2|27685.2|384
1621225200000|2021-05-17 04:20:00|27724.7|27717.7|27742.2|27735.2|27742.2|27735.2|27717.2|27710.2|188
1621225500000|2021-05-17 04:25:00|27747.2|27740.2|27717.2|27710.2|27747.2|27740.2|27712.2|27705.2|248
1621225800000|2021-05-17 04:30:00|27712.2|27705.2|27727.2|27720.2|27727.2|27720.2|27687.2|27680.2|276
1621226100000|2021-05-17 04:35:00|27729.7|27722.7|27752.2|27745.2|27757.2|27750.2|27724.7|27717.7|280
1621226400000|2021-05-17 04:40:00|27754.7|27747.7|27767.2|27760.2|27782.2|27775.2|27747.2|27740.2|518
1621226700000|2021-05-17 04:45:00|27769.7|27762.7|27757.2|27750.2|27787.2|27780.2|27757.2|27750.2|250
1621227000000|2021-05-17 04:50:00|27759.7|27752.7|27779.5|27772.5|27799.7|27792.7|27757.2|27750.2|304
1621227300000|2021-05-17 04:55:00|27777|27770|27812|27805|27817|27810|27767|27760|455
1621227600000|2021-05-17 05:00:00|27814.5|27807.5|27857|27850|27857|27850|27797|27790|611
1621227900000|2021-05-17 05:05:00|27859.5|27852.5|27872|27865|27874.5|27867.5|27847|27840|452
1621228200000|2021-05-17 05:10:00|27869.5|27862.5|27827|27820|27877|27870|27827|27820|329
1621228500000|2021-05-17 05:15:00|27832|27825|27819.5|27812.5|27837|27830|27807|27800|324
1621228800000|2021-05-17 05:20:00|27817|27810|27847|27840|27862|27855|27817|27810|459
1621229100000|2021-05-17 05:25:00|27849.5|27842.5|27827|27820|27852|27845|27827|27820|256
1621229400000|2021-05-17 05:30:00|27829.5|27822.5|27822|27815|27854.5|27847.5|27814.5|27807.5|593
1621229700000|2021-05-17 05:35:00|27824.5|27817.5|27824.5|27817.5|27847|27840|27812|27805|353
1621230000000|2021-05-17 05:40:00|27827|27820|27812|27805|27842|27835|27812|27805|398
1621230300000|2021-05-17 05:45:00|27807|27800|27797|27790|27807|27800|27789.5|27782.5|538
1621230600000|2021-05-17 05:50:00|27792|27785|27842|27835|27844.5|27837.5|27792|27785|609
1621230900000|2021-05-17 05:55:00|27844.5|27837.5|27827|27820|27847|27840|27822|27815|1405
1621231200000|2021-05-17 06:00:00|27837|27830|27792|27785|27837|27830|27779.5|27772.5|3010
1621231500000|2021-05-17 06:05:00|27789.5|27782.5|27807|27800|27832|27825|27789.5|27782.5|861
1621231800000|2021-05-17 06:10:00|27812|27805|27772|27765|27822|27815|27772|27765|764
1621232100000|2021-05-17 06:15:00|27777|27770|27779.5|27772.5|27787|27780|27772|27765|244
1621232400000|2021-05-17 06:20:00|27777|27770|27814.5|27807.5|27822|27815|27777|27770|368
1621232700000|2021-05-17 06:25:00|27812|27805|27817|27810|27819.5|27812.5|27804.5|27797.5|134
1621233000000|2021-05-17 06:30:00|27819.5|27812.5|27807|27800|27827|27820|27807|27800|59
1621233300000|2021-05-17 06:35:00|27802|27795|27809.5|27802.5|27812|27805|27802|27795|50
1621233600000|2021-05-17 06:40:00|27807|27800|27802|27795|27812|27805|27802|27795|21
1621233900000|2021-05-17 06:45:00|27807|27800|27807|27800|27812|27805|27804.5|27797.5|48
1621234200000|2021-05-17 06:50:00|27804.5|27797.5|27812|27805|27812|27805|27804.5|27797.5|20
1621234500000|2021-05-17 06:55:00|27817|27810|27814.5|27807.5|27817|27810|27809.5|27802.5|44
1621234800000|2021-05-17 07:00:00|27812|27805|27827|27820|27827|27820|27807|27800|82
1621235100000|2021-05-17 07:05:00|27832|27825|27837|27830|27842|27835|27824.5|27817.5|412
1621235400000|2021-05-17 07:10:00|27842|27835|27852|27845|27869.5|27862.5|27842|27835|222
1621235700000|2021-05-17 07:15:00|27854.5|27847.5|27812|27805|27857|27850|27807|27800|149
1621236000000|2021-05-17 07:20:00|27814.5|27807.5|27782|27775|27814.5|27807.5|27777|27770|224
1621236300000|2021-05-17 07:25:00|27784.5|27777.5|27779.5|27772.5|27794.5|27787.5|27777|27770|207
1621236600000|2021-05-17 07:30:00|27782|27775|27729.5|27722.5|27787|27780|27722|27715|518
1621236900000|2021-05-17 07:35:00|27732|27725|27722|27715|27757|27750|27722|27715|284
1621237200000|2021-05-17 07:40:00|27724.5|27717.5|27692|27685|27732|27725|27679.5|27672.5|483
1621237500000|2021-05-17 07:45:00|27689.5|27682.5|27679.5|27672.5|27697|27690|27672|27665|308
1621237800000|2021-05-17 07:50:00|27682|27675|27679.5|27672.5|27717|27710|27679.5|27672.5|174
1621238100000|2021-05-17 07:55:00|27682|27675|27692|27685|27714.5|27707.5|27682|27675|87
1621238400000|2021-05-17 08:00:00|27694.5|27687.5|27747|27740|27752|27745|27689.5|27682.5|234
1621238700000|2021-05-17 08:05:00|27749.5|27742.5|27747|27740|27754.5|27747.5|27734.5|27727.5|253
1621239000000|2021-05-17 08:10:00|27749.5|27742.5|27759.5|27752.5|27772|27765|27742|27735|320
1621239300000|2021-05-17 08:15:00|27762|27755|27754.5|27747.5|27764.5|27757.5|27747|27740|88
1621239600000|2021-05-17 08:20:00|27752|27745|27792|27785|27797|27790|27749.5|27742.5|158
1621239900000|2021-05-17 08:25:00|27789.5|27782.5|27792|27785|27802|27795|27779.5|27772.5|159
1621240200000|2021-05-17 08:30:00|27787|27780|27802|27795|27817|27810|27787|27780|202
1621240500000|2021-05-17 08:35:00|27797|27790|27807|27800|27817|27810|27797|27790|75
1621240800000|2021-05-17 08:40:00|27809.5|27802.5|27827|27820|27829.5|27822.5|27807|27800|188
1621241100000|2021-05-17 08:45:00|27824.5|27817.5|27817|27810|27827|27820|27812|27805|89
1621241400000|2021-05-17 08:50:00|27819.5|27812.5|27822|27815|27827|27820|27817|27810|43
1621241700000|2021-05-17 08:55:00|27819.5|27812.5|27817|27810|27827|27820|27812|27805|73
1621242000000|2021-05-17 09:00:00|27819.5|27812.5|27812|27805|27822|27815|27797|27790|87
1621242300000|2021-05-17 09:05:00|27809.5|27802.5|27802|27795|27812|27805|27787|27780|96
1621242600000|2021-05-17 09:10:00|27804.5|27797.5|27802|27795|27817|27810|27802|27795|38
1621242900000|2021-05-17 09:15:00|27797|27790|27782|27775|27802|27795|27782|27775|57
1621243200000|2021-05-17 09:20:00|27779.5|27772.5|27802|27795|27802|27795|27777|27770|44
1621243500000|2021-05-17 09:25:00|27799.5|27792.5|27807|27800|27812|27805|27792|27785|45
1621243800000|2021-05-17 09:30:00|27804.5|27797.5|27812|27805|27817|27810|27797|27790|85
1621244100000|2021-05-17 09:35:00|27807|27800|27802|27795|27822|27815|27802|27795|111
1621244400000|2021-05-17 09:40:00|27804.5|27797.5|27797|27790|27807|27800|27787|27780|55
1621244700000|2021-05-17 09:45:00|27792|27785|27812|27805|27817|27810|27792|27785|63
1621245000000|2021-05-17 09:50:00|27809.5|27802.5|27797|27790|27812|27805|27787|27780|94
1621245300000|2021-05-17 09:55:00|27792|27785|27814.5|27807.5|27819.5|27812.5|27792|27785|104
1621245600000|2021-05-17 10:00:00|27817|27810|27787|27780|27817|27810|27782|27775|71
1621245900000|2021-05-17 10:05:00|27789.5|27782.5|27772|27765|27797|27790|27764.5|27757.5|75
1621246200000|2021-05-17 10:10:00|27769.5|27762.5|27779.5|27772.5|27797|27790|27767|27760|36
1621246500000|2021-05-17 10:15:00|27777|27770|27777|27770|27777|27770|27764.5|27757.5|59
1621246800000|2021-05-17 10:20:00|27779.5|27772.5|27752|27745|27782|27775|27747|27740|52
1621247100000|2021-05-17 10:25:00|27749.5|27742.5|27732|27725|27757|27750|27729.5|27722.5|42
1621247400000|2021-05-17 10:30:00|27734.5|27727.5|27742|27735|27747|27740|27727|27720|87
1621247700000|2021-05-17 10:35:00|27744.5|27737.5|27737|27730|27747|27740|27722|27715|82
1621248000000|2021-05-17 10:40:00|27734.5|27727.5|27732|27725|27737|27730|27727|27720|60
1621248300000|2021-05-17 10:45:00|27729.5|27722.5|27732|27725|27732|27725|27722|27715|81
1621248600000|2021-05-17 10:50:00|27729.5|27722.5|27724.5|27717.5|27732|27725|27719.5|27712.5|58
1621248900000|2021-05-17 10:55:00|27722|27715|27717|27710|27727|27720|27702|27695|71
1621249200000|2021-05-17 11:00:00|27719.5|27712.5|27722|27715|27734.5|27727.5|27717|27710|63
1621249500000|2021-05-17 11:05:00|27724.5|27717.5|27747|27740|27749.5|27742.5|27717|27710|105
1621249800000|2021-05-17 11:10:00|27749.5|27742.5|27742|27735|27757|27750|27739.5|27732.5|28
1621250100000|2021-05-17 11:15:00|27739.5|27732.5|27757|27750|27762|27755|27739.5|27732.5|33
1621250400000|2021-05-17 11:20:00|27754.5|27747.5|27722|27715|27757|27750|27719.5|27712.5|58
1621250700000|2021-05-17 11:25:00|27719.5|27712.5|27717|27710|27722|27715|27697|27690|240
1621251000000|2021-05-17 11:30:00|27714.5|27707.5|27727|27720|27734.5|27727.5|27709.5|27702.5|36
1621251300000|2021-05-17 11:35:00|27729.5|27722.5|27722|27715|27737|27730|27722|27715|60
1621251600000|2021-05-17 11:40:00|27719.5|27712.5|27689.5|27682.5|27722|27715|27679.5|27672.5|182
1621251900000|2021-05-17 11:45:00|27687|27680|27687|27680|27689.5|27682.5|27674.5|27667.5|123
1621252200000|2021-05-17 11:50:00|27684.5|27677.5|27687|27680|27692|27685|27677|27670|76
1621252500000|2021-05-17 11:55:00|27689.5|27682.5|27687|27680|27694.5|27687.5|27682|27675|173
1621252800000|2021-05-17 12:00:00|27689.5|27682.5|27707|27700|27712|27705|27672|27665|190
1621253100000|2021-05-17 12:05:00|27709.5|27702.5|27697|27690|27712|27705|27697|27690|35
1621253400000|2021-05-17 12:10:00|27699.5|27692.5|27664.5|27657.5|27699.5|27692.5|27662|27655|130
1621253700000|2021-05-17 12:15:00|27662|27655|27667|27660|27672|27665|27637|27630|321
1621254000000|2021-05-17 12:20:00|27669.5|27662.5|27687|27680|27687|27680|27669.5|27662.5|85
1621254300000|2021-05-17 12:25:00|27684.5|27677.5|27687|27680|27687|27680|27667|27660|33
1621254600000|2021-05-17 12:30:00|27684.5|27677.5|27707|27700|27707|27700|27677|27670|44
1621254900000|2021-05-17 12:35:00|27709.5|27702.5|27712|27705|27722|27715|27704.5|27697.5|87
1621255200000|2021-05-17 12:40:00|27709.5|27702.5|27709.5|27702.5|27714.5|27707.5|27702|27695|35
1621255500000|2021-05-17 12:45:00|27712|27705|27692|27685|27712|27705|27687|27680|53
1621255800000|2021-05-17 12:50:00|27689.5|27682.5|27722|27715|27724.5|27717.5|27689.5|27682.5|88
1621256100000|2021-05-17 12:55:00|27719.5|27712.5|27712|27705|27719.5|27712.5|27697|27690|61
1621256400000|2021-05-17 13:00:00|27709.5|27702.5|27737|27730|27742|27735|27707|27700|51
1621256700000|2021-05-17 13:05:00|27739.5|27732.5|27739.5|27732.5|27742|27735|27724.5|27717.5|35
1621257000000|2021-05-17 13:10:00|27742|27735|27732|27725|27742|27735|27727|27720|103
1621257300000|2021-05-17 13:15:00|27734.5|27727.5|27742|27735|27742|27735|27729.5|27722.5|24
1621257600000|2021-05-17 13:20:00|27739.5|27732.5|27737|27730|27744.5|27737.5|27724.5|27717.5|49
1621257900000|2021-05-17 13:25:00|27734.5|27727.5|27742|27735|27752|27745|27732|27725|124
1621258200000|2021-05-17 13:30:00|27744.5|27737.5|27757|27750|27777|27770|27732|27725|771
1621258500000|2021-05-17 13:35:00|27754.5|27747.5|27782|27775|27787|27780|27754.5|27747.5|211
1621258800000|2021-05-17 13:40:00|27784.5|27777.5|27744.5|27737.5|27797|27790|27742|27735|258
1621259100000|2021-05-17 13:45:00|27742|27735|27712|27705|27762|27755|27712|27705|288
1621259400000|2021-05-17 13:50:00|27707|27700|27697|27690|27717|27710|27672|27665|557
1621259700000|2021-05-17 13:55:00|27694.5|27687.5|27707|27700|27719.5|27712.5|27682|27675|220
1621260000000|2021-05-17 14:00:00|27702|27695|27692|27685|27707|27700|27667|27660|607
1621260300000|2021-05-17 14:05:00|27694.5|27687.5|27697|27690|27722|27715|27687|27680|197
1621260600000|2021-05-17 14:10:00|27694.5|27687.5|27714.5|27707.5|27724.5|27717.5|27677|27670|151
1621260900000|2021-05-17 14:15:00|27717|27710|27749.5|27742.5|27754.5|27747.5|27697|27690|196
1621261200000|2021-05-17 14:20:00|27747|27740|27734.5|27727.5|27754.5|27747.5|27729.5|27722.5|70
1621261500000|2021-05-17 14:25:00|27737|27730|27692|27685|27752|27745|27689.5|27682.5|263
1621261800000|2021-05-17 14:30:00|27689.5|27682.5|27679.5|27672.5|27709.5|27702.5|27677|27670|149
1621262100000|2021-05-17 14:35:00|27682|27675|27737|27730|27747|27740|27677|27670|134
1621262400000|2021-05-17 14:40:00|27734.5|27727.5|27722|27715|27742|27735|27712|27705|130
1621262700000|2021-05-17 14:45:00|27724.5|27717.5|27742|27735|27744.5|27737.5|27712|27705|69
1621263000000|2021-05-17 14:50:00|27744.5|27737.5|27727|27720|27752|27745|27722|27715|57
1621263300000|2021-05-17 14:55:00|27724.5|27717.5|27727|27720|27742|27735|27717|27710|57
1621263600000|2021-05-17 15:00:00|27722|27715|27727|27720|27734.5|27727.5|27692|27685|151
1621263900000|2021-05-17 15:05:00|27724.5|27717.5|27714.5|27707.5|27737|27730|27707|27700|84
1621264200000|2021-05-17 15:10:00|27712|27705|27727|27720|27729.5|27722.5|27684.5|27677.5|157
1621264500000|2021-05-17 15:15:00|27724.5|27717.5|27712|27705|27732|27725|27707|27700|143
1621264800000|2021-05-17 15:20:00|27714.5|27707.5|27722|27715|27737|27730|27712|27705|52
1621265100000|2021-05-17 15:25:00|27724.5|27717.5|27717|27710|27732|27725|27712|27705|116
1621265400000|2021-05-17 15:30:00|27714.5|27707.5|27717|27710|27722|27715|27687|27680|164
1621265700000|2021-05-17 15:35:00|27719.5|27712.5|27717|27710|27727|27720|27712|27705|188
1621266000000|2021-05-17 15:40:00|27714.5|27707.5|27727|27720|27732|27725|27712|27705|60
1621266300000|2021-05-17 15:45:00|27724.5|27717.5|27717|27710|27747|27740|27717|27710|62
1621266600000|2021-05-17 15:50:00|27719.5|27712.5|27709.5|27702.5|27722|27715|27687|27680|156
1621266900000|2021-05-17 15:55:00|27707|27700|27697|27690|27709.5|27702.5|27682|27675|53
1621267200000|2021-05-17 16:00:00|27694.5|27687.5|27692|27685|27702|27695|27677|27670|79
1621267500000|2021-05-17 16:05:00|27689.5|27682.5|27682|27675|27697|27690|27677|27670|39
1621267800000|2021-05-17 16:10:00|27684.5|27677.5|27692|27685|27702|27695|27682|27675|66
1621268100000|2021-05-17 16:15:00|27689.5|27682.5|27712|27705|27717|27710|27682|27675|131
1621268400000|2021-05-17 16:20:00|27714.5|27707.5|27717|27710|27717|27710|27707|27700|77
1621268700000|2021-05-17 16:25:00|27722|27715|27719.5|27712.5|27722|27715|27712|27705|211
1621269000000|2021-05-17 16:30:00|27717|27710|27707|27700|27722|27715|27697|27690|65
1621269300000|2021-05-17 16:35:00|27709.5|27702.5|27729.5|27722.5|27737|27730|27709.5|27702.5|104
1621269600000|2021-05-17 16:40:00|27732|27725|27732|27725|27739.5|27732.5|27727|27720|39
1621269900000|2021-05-17 16:45:00|27729.5|27722.5|27717|27710|27734.5|27727.5|27717|27710|34
1621270200000|2021-05-17 16:50:00|27719.5|27712.5|27722|27715|27732|27725|27717|27710|29
1621270500000|2021-05-17 16:55:00|27719.5|27712.5|27717|27710|27722|27715|27707|27700|37
1621270800000|2021-05-17 17:00:00|27714.5|27707.5|27722|27715|27732|27725|27712|27705|42
1621271100000|2021-05-17 17:05:00|27724.5|27717.5|27709.5|27702.5|27727|27720|27707|27700|27
1621271400000|2021-05-17 17:10:00|27712|27705|27709.5|27702.5|27717|27710|27697|27690|22
1621271700000|2021-05-17 17:15:00|27712|27705|27692|27685|27712|27705|27687|27680|93
1621272000000|2021-05-17 17:20:00|27694.5|27687.5|27697|27690|27697|27690|27677|27670|24
1621272300000|2021-05-17 17:25:00|27694.5|27687.5|27687|27680|27707|27700|27684.5|27677.5|124
1621272600000|2021-05-17 17:30:00|27684.5|27677.5|27682|27675|27687|27680|27664.5|27657.5|41
1621272900000|2021-05-17 17:35:00|27684.5|27677.5|27694.5|27687.5|27702|27695|27682|27675|36
1621273200000|2021-05-17 17:40:00|27697|27690|27679.5|27672.5|27697|27690|27657|27650|108
1621273500000|2021-05-17 17:45:00|27677|27670|27692|27685|27702|27695|27672|27665|36
1621273800000|2021-05-17 17:50:00|27694.5|27687.5|27682|27675|27697|27690|27677|27670|65
1621274100000|2021-05-17 17:55:00|27679.5|27672.5|27682|27675|27692|27685|27674.5|27667.5|42
1621274400000|2021-05-17 18:00:00|27687|27680|27692|27685|27692|27685|27672|27665|112
1621274700000|2021-05-17 18:05:00|27687|27680|27704.5|27697.5|27709.5|27702.5|27684.5|27677.5|51
1621275000000|2021-05-17 18:10:00|27707|27700|27702|27695|27709.5|27702.5|27694.5|27687.5|47
1621275300000|2021-05-17 18:15:00|27699.5|27692.5|27692|27685|27704.5|27697.5|27689.5|27682.5|30
1621275600000|2021-05-17 18:20:00|27694.5|27687.5|27697|27690|27707|27700|27692|27685|34
1621275900000|2021-05-17 18:25:00|27699.5|27692.5|27707|27700|27712|27705|27697|27690|27
1621276200000|2021-05-17 18:30:00|27704.5|27697.5|27707|27700|27722|27715|27704.5|27697.5|25
1621276500000|2021-05-17 18:35:00|27709.5|27702.5|27687|27680|27709.5|27702.5|27682|27675|35
1621276800000|2021-05-17 18:40:00|27684.5|27677.5|27697|27690|27702|27695|27684.5|27677.5|46
1621277100000|2021-05-17 18:45:00|27692|27685|27702|27695|27707|27700|27682|27675|143
1621277400000|2021-05-17 18:50:00|27699.5|27692.5|27742|27735|27742|27735|27699.5|27692.5|39
1621277700000|2021-05-17 18:55:00|27739.5|27732.5|27752|27745|27762|27755|27732|27725|52
1621278000000|2021-05-17 19:00:00|27749.5|27742.5|27792|27785|27792|27785|27747|27740|259
1621278300000|2021-05-17 19:05:00|27789.5|27782.5|27797|27790|27807|27800|27787|27780|133
1621278600000|2021-05-17 19:10:00|27799.5|27792.5|27797|27790|27809.5|27802.5|27794.5|27787.5|58
1621278900000|2021-05-17 19:15:00|27794.5|27787.5|27792|27785|27802|27795|27782|27775|141
1621279200000|2021-05-17 19:20:00|27789.5|27782.5|27779.5|27772.5|27792|27785|27772|27765|87
1621279500000|2021-05-17 19:25:00|27777|27770|27772|27765|27784.5|27777.5|27762|27755|109
1621279800000|2021-05-17 19:30:00|27774.5|27767.5|27792|27785|27797|27790|27764.5|27757.5|56
1621280100000|2021-05-17 19:35:00|27794.5|27787.5|27762|27755|27794.5|27787.5|27762|27755|51
1621280400000|2021-05-17 19:40:00|27767|27760|27797|27790|27807|27800|27767|27760|142
1621280700000|2021-05-17 19:45:00|27794.5|27787.5|27787|27780|27817|27810|27784.5|27777.5|86
1621281000000|2021-05-17 19:50:00|27789.5|27782.5|27782|27775|27807|27800|27777|27770|97
1621281300000|2021-05-17 19:55:00|27784.5|27777.5|27797|27790|27797|27790|27767|27760|370
1621281600000|2021-05-17 20:00:00|27792|27785|27797|27790|27804.5|27797.5|27782|27775|141
1621281900000|2021-05-17 20:05:00|27802|27795|27804.5|27797.5|27817|27810|27797|27790|39
1621282200000|2021-05-17 20:10:00|27802|27795|27801|27786|27809.5|27802.5|27801|27786|24
1621282500000|2021-05-17 20:15:00|27798.5|27783.5|27798.5|27783.5|27806|27791|27798.5|27783.5|34
1621282800000|2021-05-17 20:20:00|27793.5|27778.5|27796|27781|27801|27786|27786|27771|30
1621283100000|2021-05-17 20:25:00|27798.5|27783.5|27806|27791|27806|27791|27796|27781|9
1621283400000|2021-05-17 20:30:00|27803.5|27788.5|27803.5|27788.5|27808.5|27793.5|27803.5|27788.5|6
1621283700000|2021-05-17 20:35:00|27806|27791|27803.5|27788.5|27806|27791|27803.5|27788.5|0
1621284000000|2021-05-17 20:40:00|27801|27786|27801|27786|27801|27786|27798.5|27783.5|0
1621284300000|2021-05-17 20:45:00|27798.5|27783.5|27791|27776|27801|27786|27781|27766|30
1621284600000|2021-05-17 20:50:00|27788.5|27773.5|27793.5|27778.5|27793.5|27778.5|27788.5|27773.5|40
1621284900000|2021-05-17 20:55:00|27788.5|27773.5|27784.8|27754.8|27791|27776|27773.5|27753.5|36
1621285200000|2021-05-17 21:00:00|27786|27756|27787.9|27757.9|27788.7|27758.7|27786|27756|0
1621285500000|2021-05-17 21:05:00|27787.1|27757.1|27787.1|27757.1|27787.1|27757.1|27785.5|27755.5|0
1621285800000|2021-05-17 21:10:00|27785.5|27755.5|27787.9|27757.9|27787.9|27757.9|27785.3|27755.3|0
1621286100000|2021-05-17 21:15:00|27788|27758|27785.7|27755.7|27788.1|27758.1|27785.7|27755.7|0
1621286400000|2021-05-17 21:20:00|27786.3|27756.3|27787.1|27757.1|27787.1|27757.1|27785.9|27755.9|0
1621286700000|2021-05-17 21:25:00|27787.2|27757.2|27787.7|27757.7|27787.7|27757.7|27786.7|27756.7|0
1621287000000|2021-05-17 21:30:00|27786.7|27756.7|27788.4|27758.4|27788.4|27758.4|27786.7|27756.7|0
1621287300000|2021-05-17 21:35:00|27788.1|27758.1|27788.6|27758.6|27789.6|27759.6|27788.1|27758.1|0
1621287600000|2021-05-17 21:40:00|27788.5|27758.5|27783.8|27753.8|27788.5|27758.5|27783.8|27753.8|0
1621287900000|2021-05-17 21:45:00|27783.6|27753.6|27784.1|27754.1|27784.8|27754.8|27782.8|27752.8|0
1621288200000|2021-05-17 21:50:00|27784.3|27754.3|27781.7|27751.7|27784.3|27754.3|27781|27751|0
1621288500000|2021-05-17 21:55:00|27781.5|27751.5|27784|27754|27784|27754|27781.3|27751.3|0
1621288800000|2021-05-17 22:00:00|27780.2|27750.2|27808.5|27793.5|27811|27796|27776.7|27746.7|29
1621289100000|2021-05-17 22:05:00|27806|27791|27803.5|27788.5|27808.5|27793.5|27803.5|27788.5|1
1621289400000|2021-05-17 22:10:00|27806|27791|27806|27791|27806|27791|27806|27791|0
1621289700000|2021-05-17 22:15:00|27803.5|27788.5|27796|27781|27806|27791|27796|27781|11
1621290000000|2021-05-17 22:20:00|27801|27786|27803.5|27788.5|27806|27791|27798.5|27783.5|4
1621290300000|2021-05-17 22:25:00|27806|27791|27803.5|27788.5|27806|27791|27803.5|27788.5|0
1621290600000|2021-05-17 22:30:00|27801|27786|27803.5|27788.5|27803.5|27788.5|27801|27786|1
1621290900000|2021-05-17 22:35:00|27806|27791|27801|27786|27806|27791|27801|27786|7
1621291200000|2021-05-17 22:40:00|27796|27781|27798.5|27783.5|27801|27786|27791|27776|11
1621291500000|2021-05-17 22:45:00|27796|27781|27773.5|27758.5|27801|27786|27771|27756|13
1621291800000|2021-05-17 22:50:00|27771|27756|27783.5|27768.5|27783.5|27768.5|27771|27756|22
1621292100000|2021-05-17 22:55:00|27786|27771|27791|27776|27791|27776|27786|27771|12
1621292400000|2021-05-17 23:00:00|27783.5|27768.5|27796|27781|27801|27786|27783.5|27768.5|24
1621292700000|2021-05-17 23:05:00|27793.5|27778.5|27803.5|27788.5|27806|27791|27793.5|27778.5|14
1621293000000|2021-05-17 23:10:00|27806|27791|27806|27791|27806|27791|27798.5|27783.5|5
1621293300000|2021-05-17 23:15:00|27798.5|27783.5|27803.5|27788.5|27806|27791|27798.5|27783.5|6
1621293600000|2021-05-17 23:20:00|27806|27791|27806|27791|27808.5|27793.5|27803.5|27788.5|2
1621293900000|2021-05-17 23:25:00|27811|27796|27831|27816|27831|27816|27811|27796|36
1621294200000|2021-05-17 23:30:00|27827|27820|27847|27840|27849.5|27842.5|27807|27800|12394
1621294500000|2021-05-17 23:35:00|27849.5|27842.5|27852|27845|27864.5|27857.5|27832|27825|119
1621294800000|2021-05-17 23:40:00|27854.5|27847.5|27897|27890|27912|27905|27854.5|27847.5|265
1621295100000|2021-05-17 23:45:00|27902|27895|27942|27935|27957|27950|27902|27895|610
1621295400000|2021-05-17 23:50:00|27944.5|27937.5|27952|27945|27952|27945|27907|27900|287
1621295700000|2021-05-17 23:55:00|27949.5|27942.5|27964.5|27957.5|27979.5|27972.5|27937|27930|310
1621296000000|2021-05-18 00:00:00|27972|27965|28079.5|28072.5|28107|28100|27962|27955|2444
1621296300000|2021-05-18 00:05:00|28082|28075|28079.5|28072.5|28099.5|28092.5|28047|28040|949
1621296600000|2021-05-18 00:10:00|28082|28075|28002|27995|28082|28075|27999.5|27992.5|816
1621296900000|2021-05-18 00:15:00|27997|27990|28152|28145|28157|28150|27997|27990|1695
1621297200000|2021-05-18 00:20:00|28147|28140|28177|28170|28184.5|28177.5|28137|28130|1145
1621297500000|2021-05-18 00:25:00|28182|28175|28189.5|28182.5|28219.5|28212.5|28179.5|28172.5|1312
1621297800000|2021-05-18 00:30:00|28192|28185|28167|28160|28202|28195|28167|28160|571
1621298100000|2021-05-18 00:35:00|28162|28155|28207|28200|28229.5|28222.5|28154.5|28147.5|1095
1621298400000|2021-05-18 00:40:00|28202|28195|28177|28170|28207|28200|28167|28160|461
1621298700000|2021-05-18 00:45:00|28179.5|28172.5|28192|28185|28222|28215|28179.5|28172.5|512
1621299000000|2021-05-18 00:50:00|28197|28190|28217|28210|28242|28235|28187|28180|549
1621299300000|2021-05-18 00:55:00|28219.5|28212.5|28264.5|28257.5|28269.5|28262.5|28209.5|28202.5|818
1621299600000|2021-05-18 01:00:00|28267|28260|28262|28255|28282|28275|28252|28245|656
1621299900000|2021-05-18 01:05:00|28257|28250|28292|28285|28292|28285|28257|28250|554
1621300200000|2021-05-18 01:10:00|28297|28290|28287|28280|28307|28300|28269.5|28262.5|687
1621300500000|2021-05-18 01:15:00|28289.5|28282.5|28302|28295|28307|28300|28274.5|28267.5|627
1621300800000|2021-05-18 01:20:00|28299.5|28292.5|28352|28345|28362|28355|28297|28290|1147
1621301100000|2021-05-18 01:25:00|28357|28350|28399.5|28392.5|28412|28405|28352|28345|1798
1621301400000|2021-05-18 01:30:00|28402|28395|28412|28405|28429.5|28422.5|28372|28365|1062
1621301700000|2021-05-18 01:35:00|28407|28400|28432|28425|28467|28460|28407|28400|1177
1621302000000|2021-05-18 01:40:00|28437|28430|28442|28435|28462|28455|28432|28425|806
1621302300000|2021-05-18 01:45:00|28447|28440|28442|28435|28462|28455|28432|28425|424
1621302600000|2021-05-18 01:50:00|28437|28430|28457|28450|28457|28450|28437|28430|449
1621302900000|2021-05-18 01:55:00|28459.5|28452.5|28462|28455|28467|28460|28442|28435|360
1621303200000|2021-05-18 02:00:00|28459.5|28452.5|28492|28485|28492|28485|28452|28445|650
1621303500000|2021-05-18 02:05:00|28489.5|28482.5|28457|28450|28492|28485|28442|28435|793
1621303800000|2021-05-18 02:10:00|28452|28445|28442|28435|28462|28455|28442|28435|333
1621304100000|2021-05-18 02:15:00|28439.5|28432.5|28417|28410|28447|28440|28412|28405|634
1621304400000|2021-05-18 02:20:00|28412|28405|28397|28390|28432|28425|28397|28390|496
1621304700000|2021-05-18 02:25:00|28399.5|28392.5|28407|28400|28412|28405|28397|28390|456
1621305000000|2021-05-18 02:30:00|28409.5|28402.5|28412|28405|28432|28425|28402|28395|465
1621305300000|2021-05-18 02:35:00|28409.5|28402.5|28422|28415|28429.5|28422.5|28407|28400|247
1621305600000|2021-05-18 02:40:00|28427|28420|28437|28430|28439.5|28432.5|28422|28415|134
1621305900000|2021-05-18 02:45:00|28434.5|28427.5|28442|28435|28452|28445|28427|28420|177
1621306200000|2021-05-18 02:50:00|28437|28430|28432|28425|28447|28440|28432|28425|244
1621306500000|2021-05-18 02:55:00|28437|28430|28417|28410|28442|28435|28412|28405|361
1621306800000|2021-05-18 03:00:00|28414.5|28407.5|28419.5|28412.5|28427|28420|28412|28405|162
1621307100000|2021-05-18 03:05:00|28417|28410|28422|28415|28427|28420|28412|28405|175
1621307400000|2021-05-18 03:10:00|28419.5|28412.5|28427|28420|28432|28425|28419.5|28412.5|108
1621307700000|2021-05-18 03:15:00|28432|28425|28442|28435|28447|28440|28429.5|28422.5|158
1621308000000|2021-05-18 03:20:00|28444.5|28437.5|28447|28440|28457|28450|28444.5|28437.5|189
1621308300000|2021-05-18 03:25:00|28444.5|28437.5|28447|28440|28454.5|28447.5|28444.5|28437.5|185
1621308600000|2021-05-18 03:30:00|28452|28445|28467|28460|28467|28460|28437|28430|462
1621308900000|2021-05-18 03:35:00|28469.5|28462.5|28472|28465|28482|28475|28467|28460|326
1621309200000|2021-05-18 03:40:00|28469.5|28462.5|28447|28440|28477|28470|28444.5|28437.5|255
1621309500000|2021-05-18 03:45:00|28452|28445|28452|28445|28462|28455|28449.5|28442.5|309
1621309800000|2021-05-18 03:50:00|28454.5|28447.5|28457|28450|28462|28455|28452|28445|123
1621310100000|2021-05-18 03:55:00|28459.5|28452.5|28447|28440|28472|28465|28447|28440|249
1621310400000|2021-05-18 04:00:00|28449.5|28442.5|28452|28445|28462|28455|28447|28440|205
1621310700000|2021-05-18 04:05:00|28457|28450|28442|28435|28462|28455|28442|28435|111
1621311000000|2021-05-18 04:10:00|28439.5|28432.5|28447|28440|28452|28445|28437|28430|172
1621311300000|2021-05-18 04:15:00|28442|28435|28437|28430|28452|28445|28437|28430|228
1621311600000|2021-05-18 04:20:00|28434.5|28427.5|28382|28375|28437|28430|28377|28370|609
1621311900000|2021-05-18 04:25:00|28377|28370|28397|28390|28417|28410|28377|28370|467
1621312200000|2021-05-18 04:30:00|28402|28395|28407|28400|28414.5|28407.5|28402|28395|119
1621312500000|2021-05-18 04:35:00|28409.5|28402.5|28427|28420|28427|28420|28407|28400|139
1621312800000|2021-05-18 04:40:00|28432|28425|28432|28425|28444.5|28437.5|28427|28420|361
1621313100000|2021-05-18 04:45:00|28434.5|28427.5|28447|28440|28447|28440|28427|28420|221
1621313400000|2021-05-18 04:50:00|28452|28445|28447|28440|28452|28445|28437|28430|291
1621313700000|2021-05-18 04:55:00|28452|28445|28479.5|28472.5|28479.5|28472.5|28452|28445|427
1621314000000|2021-05-18 05:00:00|28482|28475|28457|28450|28482|28475|28442|28435|479
1621314300000|2021-05-18 05:05:00|28452|28445|28462|28455|28462|28455|28442|28435|225
1621314600000|2021-05-18 05:10:00|28467|28460|28467|28460|28482|28475|28457|28450|301
1621314900000|2021-05-18 05:15:00|28469.5|28462.5|28467|28460|28477|28470|28467|28460|138
1621315200000|2021-05-18 05:20:00|28469.5|28462.5|28482|28475|28482|28475|28467|28460|229
1621315500000|2021-05-18 05:25:00|28487|28480|28487|28480|28492|28485|28482|28475|311
1621315800000|2021-05-18 05:30:00|28489.5|28482.5|28467|28460|28492|28485|28462|28455|316
1621316100000|2021-05-18 05:35:00|28462|28455|28457|28450|28462|28455|28452|28445|302
1621316400000|2021-05-18 05:40:00|28452|28445|28459.5|28452.5|28462|28455|28452|28445|223
1621316700000|2021-05-18 05:45:00|28462|28455|28437|28430|28462|28455|28437|28430|256
1621317000000|2021-05-18 05:50:00|28432|28425|28432|28425|28447|28440|28422|28415|577
1621317300000|2021-05-18 05:55:00|28427|28420|28432|28425|28437|28430|28417|28410|1930
1621317600000|2021-05-18 06:00:00|28422|28415|28409.5|28402.5|28427|28420|28397|28390|3726
1621317900000|2021-05-18 06:05:00|28407|28400|28434.5|28427.5|28442|28435|28407|28400|2050
1621318200000|2021-05-18 06:10:00|28437|28430|28462|28455|28467|28460|28427|28420|733
1621318500000|2021-05-18 06:15:00|28457|28450|28457|28450|28467|28460|28447|28440|360
1621318800000|2021-05-18 06:20:00|28462|28455|28452|28445|28462|28455|28447|28440|407
1621319100000|2021-05-18 06:25:00|28449.5|28442.5|28442|28435|28457|28450|28432|28425|119
1621319400000|2021-05-18 06:30:00|28437|28430|28437|28430|28442|28435|28434.5|28427.5|24
1621319700000|2021-05-18 06:35:00|28434.5|28427.5|28447|28440|28447|28440|28434.5|28427.5|26
1621320000000|2021-05-18 06:40:00|28444.5|28437.5|28447|28440|28447|28440|28442|28435|12
1621320300000|2021-05-18 06:45:00|28452|28445|28457|28450|28462|28455|28452|28445|29
1621320600000|2021-05-18 06:50:00|28462|28455|28457|28450|28467|28460|28447|28440|47
1621320900000|2021-05-18 06:55:00|28454.5|28447.5|28412|28405|28457|28450|28412|28405|80
1621321200000|2021-05-18 07:00:00|28409.5|28402.5|28427|28420|28434.5|28427.5|28404.5|28397.5|146
1621321500000|2021-05-18 07:05:00|28424.5|28417.5|28437|28430|28457|28450|28424.5|28417.5|60
1621321800000|2021-05-18 07:10:00|28439.5|28432.5|28422|28415|28449.5|28442.5|28419.5|28412.5|102
1621322100000|2021-05-18 07:15:00|28417|28410|28454.5|28447.5|28457|28450|28417|28410|97
1621322400000|2021-05-18 07:20:00|28457|28450|28442|28435|28457|28450|28439.5|28432.5|92
1621322700000|2021-05-18 07:25:00|28437|28430|28437|28430|28442|28435|28432|28425|78
1621323000000|2021-05-18 07:30:00|28439.5|28432.5|28414.5|28407.5|28447|28440|28412|28405|508
1621323300000|2021-05-18 07:35:00|28412|28405|28412|28405|28424.5|28417.5|28407|28400|71
1621323600000|2021-05-18 07:40:00|28409.5|28402.5|28402|28395|28417|28410|28397|28390|102
1621323900000|2021-05-18 07:45:00|28399.5|28392.5|28399.5|28392.5|28412|28405|28394.5|28387.5|235
1621324200000|2021-05-18 07:50:00|28402|28395|28392|28385|28407|28400|28387|28380|79
1621324500000|2021-05-18 07:55:00|28389.5|28382.5|28402|28395|28407|28400|28387|28380|72
1621324800000|2021-05-18 08:00:00|28399.5|28392.5|28397|28390|28402|28395|28382|28375|114
1621325100000|2021-05-18 08:05:00|28394.5|28387.5|28382|28375|28397|28390|28382|28375|73
1621325400000|2021-05-18 08:10:00|28379.5|28372.5|28367|28360|28382|28375|28362|28355|113
1621325700000|2021-05-18 08:15:00|28369.5|28362.5|28377|28370|28377|28370|28362|28355|77
1621326000000|2021-05-18 08:20:00|28374.5|28367.5|28367|28360|28377|28370|28359.5|28352.5|87
1621326300000|2021-05-18 08:25:00|28364.5|28357.5|28359.5|28352.5|28367|28360|28342|28335|98
1621326600000|2021-05-18 08:30:00|28357|28350|28357|28350|28359.5|28352.5|28347|28340|122
1621326900000|2021-05-18 08:35:00|28354.5|28347.5|28372|28365|28372|28365|28352|28345|201
1621327200000|2021-05-18 08:40:00|28367|28360|28359.5|28352.5|28369.5|28362.5|28357|28350|47
1621327500000|2021-05-18 08:45:00|28357|28350|28362|28355|28362|28355|28349.5|28342.5|45
1621327800000|2021-05-18 08:50:00|28359.5|28352.5|28339.5|28332.5|28362|28355|28334.5|28327.5|71
1621328100000|2021-05-18 08:55:00|28337|28330|28332|28325|28339.5|28332.5|28327|28320|115
1621328400000|2021-05-18 09:00:00|28334.5|28327.5|28352|28345|28357|28350|28332|28325|73
1621328700000|2021-05-18 09:05:00|28354.5|28347.5|28334.5|28327.5|28354.5|28347.5|28332|28325|19
1621329000000|2021-05-18 09:10:00|28337|28330|28347|28340|28352|28345|28334.5|28327.5|30
1621329300000|2021-05-18 09:15:00|28344.5|28337.5|28372|28365|28372|28365|28342|28335|56
1621329600000|2021-05-18 09:20:00|28369.5|28362.5|28372|28365|28372|28365|28362|28355|42
1621329900000|2021-05-18 09:25:00|28369.5|28362.5|28362|28355|28374.5|28367.5|28352|28345|71
1621330200000|2021-05-18 09:30:00|28359.5|28352.5|28337|28330|28359.5|28352.5|28317|28310|117
1621330500000|2021-05-18 09:35:00|28334.5|28327.5|28334.5|28327.5|28342|28335|28327|28320|44
1621330800000|2021-05-18 09:40:00|28337|28330|28324.5|28317.5|28337|28330|28322|28315|60
1621331100000|2021-05-18 09:45:00|28322|28315|28342|28335|28352|28345|28322|28315|60
1621331400000|2021-05-18 09:50:00|28339.5|28332.5|28352|28345|28352|28345|28337|28330|24
1621331700000|2021-05-18 09:55:00|28349.5|28342.5|28342|28335|28349.5|28342.5|28334.5|28327.5|25
1621332000000|2021-05-18 10:00:00|28344.5|28337.5|28367|28360|28374.5|28367.5|28342|28335|45
1621332300000|2021-05-18 10:05:00|28369.5|28362.5|28364.5|28357.5|28369.5|28362.5|28357|28350|55
1621332600000|2021-05-18 10:10:00|28362|28355|28362|28355|28367|28360|28362|28355|68
1621332900000|2021-05-18 10:15:00|28364.5|28357.5|28359.5|28352.5|28364.5|28357.5|28357|28350|23
1621333200000|2021-05-18 10:20:00|28357|28350|28352|28345|28362|28355|28342|28335|36
1621333500000|2021-05-18 10:25:00|28349.5|28342.5|28362|28355|28362|28355|28347|28340|48
1621333800000|2021-05-18 10:30:00|28364.5|28357.5|28362|28355|28377|28370|28359.5|28352.5|94
1621334100000|2021-05-18 10:35:00|28364.5|28357.5|28367|28360|28377|28370|28362|28355|36
1621334400000|2021-05-18 10:40:00|28369.5|28362.5|28349.5|28342.5|28374.5|28367.5|28347|28340|69
1621334700000|2021-05-18 10:45:00|28347|28340|28352|28345|28357|28350|28344.5|28337.5|34
1621335000000|2021-05-18 10:50:00|28349.5|28342.5|28357|28350|28357|28350|28339.5|28332.5|32
1621335300000|2021-05-18 10:55:00|28354.5|28347.5|28367|28360|28367|28360|28352|28345|115
1621335600000|2021-05-18 11:00:00|28364.5|28357.5|28362|28355|28367|28360|28357|28350|39
1621335900000|2021-05-18 11:05:00|28364.5|28357.5|28364.5|28357.5|28377|28370|28359.5|28352.5|42
1621336200000|2021-05-18 11:10:00|28367|28360|28367|28360|28377|28370|28362|28355|52
1621336500000|2021-05-18 11:15:00|28369.5|28362.5|28367|28360|28372|28365|28357|28350|44
1621336800000|2021-05-18 11:20:00|28364.5|28357.5|28354.5|28347.5|28369.5|28362.5|28354.5|28347.5|29
1621337100000|2021-05-18 11:25:00|28357|28350|28322|28315|28357|28350|28292|28285|383
1621337400000|2021-05-18 11:30:00|28324.5|28317.5|28339.5|28332.5|28344.5|28337.5|28322|28315|84
1621337700000|2021-05-18 11:35:00|28342|28335|28339.5|28332.5|28357|28350|28337|28330|79
1621338000000|2021-05-18 11:40:00|28337|28330|28332|28325|28347|28340|28319.5|28312.5|45
1621338300000|2021-05-18 11:45:00|28329.5|28322.5|28342|28335|28352|28345|28327|28320|14
1621338600000|2021-05-18 11:50:00|28344.5|28337.5|28339.5|28332.5|28344.5|28337.5|28332|28325|23
1621338900000|2021-05-18 11:55:00|28337|28330|28327|28320|28344.5|28337.5|28327|28320|65
1621339200000|2021-05-18 12:00:00|28324.5|28317.5|28322|28315|28327|28320|28312|28305|84
1621339500000|2021-05-18 12:05:00|28319.5|28312.5|28322|28315|28327|28320|28312|28305|40
1621339800000|2021-05-18 12:10:00|28319.5|28312.5|28332|28325|28334.5|28327.5|28312|28305|68
1621340100000|2021-05-18 12:15:00|28329.5|28322.5|28322|28315|28329.5|28322.5|28312|28305|30
1621340400000|2021-05-18 12:20:00|28319.5|28312.5|28309.5|28302.5|28322|28315|28307|28300|55
1621340700000|2021-05-18 12:25:00|28312|28305|28317|28310|28322|28315|28304.5|28297.5|34
1621341000000|2021-05-18 12:30:00|28319.5|28312.5|28314.5|28307.5|28322|28315|28297|28290|61
1621341300000|2021-05-18 12:35:00|28312|28305|28297|28290|28322|28315|28292|28285|65
1621341600000|2021-05-18 12:40:00|28294.5|28287.5|28277|28270|28299.5|28292.5|28272|28265|94
1621341900000|2021-05-18 12:45:00|28279.5|28272.5|28267|28260|28282|28275|28264.5|28257.5|192
1621342200000|2021-05-18 12:50:00|28272|28265|28284.5|28277.5|28287|28280|28269.5|28262.5|49
1621342500000|2021-05-18 12:55:00|28282|28275|28299.5|28292.5|28302|28295|28282|28275|60
1621342800000|2021-05-18 13:00:00|28297|28290|28279.5|28272.5|28302|28295|28279.5|28272.5|158
1621343100000|2021-05-18 13:05:00|28282|28275|28274.5|28267.5|28282|28275|28267|28260|75
1621343400000|2021-05-18 13:10:00|28272|28265|28282|28275|28287|28280|28267|28260|85
1621343700000|2021-05-18 13:15:00|28279.5|28272.5|28292|28285|28292|28285|28272|28265|46
1621344000000|2021-05-18 13:20:00|28294.5|28287.5|28302|28295|28302|28295|28289.5|28282.5|63
1621344300000|2021-05-18 13:25:00|28299.5|28292.5|28302|28295|28307|28300|28292|28285|37
1621344600000|2021-05-18 13:30:00|28307|28300|28252|28245|28317|28310|28247|28240|354
1621344900000|2021-05-18 13:35:00|28247|28240|28317|28310|28319.5|28312.5|28247|28240|262
1621345200000|2021-05-18 13:40:00|28312|28305|28297|28290|28317|28310|28289.5|28282.5|186
1621345500000|2021-05-18 13:45:00|28294.5|28287.5|28272|28265|28307|28300|28252|28245|235
1621345800000|2021-05-18 13:50:00|28274.5|28267.5|28279.5|28272.5|28292|28285|28247|28240|154
1621346100000|2021-05-18 13:55:00|28282|28275|28262|28255|28289.5|28282.5|28257|28250|110
1621346400000|2021-05-18 14:00:00|28259.5|28252.5|28232|28225|28262|28255|28202|28195|685
1621346700000|2021-05-18 14:05:00|28229.5|28222.5|28237|28230|28247|28240|28217|28210|269
1621347000000|2021-05-18 14:10:00|28234.5|28227.5|28242|28235|28242|28235|28222|28215|143
1621347300000|2021-05-18 14:15:00|28244.5|28237.5|28249.5|28242.5|28272|28265|28242|28235|151
1621347600000|2021-05-18 14:20:00|28252|28245|28262|28255|28267|28260|28247|28240|80
1621347900000|2021-05-18 14:25:00|28259.5|28252.5|28292|28285|28297|28290|28257|28250|149
1621348200000|2021-05-18 14:30:00|28289.5|28282.5|28284.5|28277.5|28312|28305|28282|28275|371
1621348500000|2021-05-18 14:35:00|28287|28280|28302|28295|28307|28300|28274.5|28267.5|271
1621348800000|2021-05-18 14:40:00|28299.5|28292.5|28287|28280|28312|28305|28282|28275|107
1621349100000|2021-05-18 14:45:00|28289.5|28282.5|28324.5|28317.5|28327|28320|28287|28280|141
1621349400000|2021-05-18 14:50:00|28322|28315|28312|28305|28347|28340|28307|28300|477
1621349700000|2021-05-18 14:55:00|28309.5|28302.5|28327|28320|28332|28325|28307|28300|94
1621350000000|2021-05-18 15:00:00|28329.5|28322.5|28317|28310|28332|28325|28312|28305|113
1621350300000|2021-05-18 15:05:00|28319.5|28312.5|28302|28295|28319.5|28312.5|28297|28290|51
1621350600000|2021-05-18 15:10:00|28304.5|28297.5|28312|28305|28327|28320|28302|28295|90
1621350900000|2021-05-18 15:15:00|28314.5|28307.5|28292|28285|28317|28310|28287|28280|181
1621351200000|2021-05-18 15:20:00|28289.5|28282.5|28297|28290|28297|28290|28287|28280|92
1621351500000|2021-05-18 15:25:00|28294.5|28287.5|28289.5|28282.5|28307|28300|28289.5|28282.5|186
1621351800000|2021-05-18 15:30:00|28292|28285|28262|28255|28297|28290|28252|28245|311
1621352100000|2021-05-18 15:35:00|28259.5|28252.5|28277|28270|28282|28275|28252|28245|168
1621352400000|2021-05-18 15:40:00|28279.5|28272.5|28272|28265|28279.5|28272.5|28252|28245|99
1621352700000|2021-05-18 15:45:00|28274.5|28267.5|28292|28285|28292|28285|28262|28255|51
1621353000000|2021-05-18 15:50:00|28289.5|28282.5|28272|28265|28292|28285|28267|28260|35
1621353300000|2021-05-18 15:55:00|28274.5|28267.5|28272|28265|28287|28280|28272|28265|97
1621353600000|2021-05-18 16:00:00|28274.5|28267.5|28272|28265|28282|28275|28264.5|28257.5|153
1621353900000|2021-05-18 16:05:00|28269.5|28262.5|28267|28260|28272|28265|28259.5|28252.5|97
1621354200000|2021-05-18 16:10:00|28264.5|28257.5|28269.5|28262.5|28277|28270|28259.5|28252.5|48
1621354500000|2021-05-18 16:15:00|28267|28260|28247|28240|28272|28265|28244.5|28237.5|127
1621354800000|2021-05-18 16:20:00|28249.5|28242.5|28264.5|28257.5|28264.5|28257.5|28242|28235|81
1621355100000|2021-05-18 16:25:00|28262|28255|28272|28265|28272|28265|28259.5|28252.5|69
1621355400000|2021-05-18 16:30:00|28269.5|28262.5|28267|28260|28272|28265|28257|28250|78
1621355700000|2021-05-18 16:35:00|28264.5|28257.5|28264.5|28257.5|28267|28260|28262|28255|23
1621356000000|2021-05-18 16:40:00|28267|28260|28277|28270|28282|28275|28267|28260|44
1621356300000|2021-05-18 16:45:00|28274.5|28267.5|28282|28275|28282|28275|28272|28265|16
1621356600000|2021-05-18 16:50:00|28279.5|28272.5|28282|28275|28282|28275|28274.5|28267.5|10
1621356900000|2021-05-18 16:55:00|28277|28270|28267|28260|28277|28270|28262|28255|60
1621357200000|2021-05-18 17:00:00|28269.5|28262.5|28269.5|28262.5|28272|28265|28262|28255|64
1621357500000|2021-05-18 17:05:00|28272|28265|28262|28255|28272|28265|28249.5|28242.5|18
1621357800000|2021-05-18 17:10:00|28264.5|28257.5|28272|28265|28282|28275|28257|28250|61
1621358100000|2021-05-18 17:15:00|28269.5|28262.5|28272|28265|28277|28270|28262|28255|26
1621358400000|2021-05-18 17:20:00|28274.5|28267.5|28282|28275|28282|28275|28272|28265|21
1621358700000|2021-05-18 17:25:00|28279.5|28272.5|28302|28295|28304.5|28297.5|28277|28270|45
1621359000000|2021-05-18 17:30:00|28297|28290|28282|28275|28302|28295|28277|28270|107
1621359300000|2021-05-18 17:35:00|28279.5|28272.5|28282|28275|28282|28275|28267|28260|69
1621359600000|2021-05-18 17:40:00|28277|28270|28274.5|28267.5|28287|28280|28267|28260|24
1621359900000|2021-05-18 17:45:00|28277|28270|28267|28260|28287|28280|28267|28260|13
1621360200000|2021-05-18 17:50:00|28269.5|28262.5|28259.5|28252.5|28272|28265|28257|28250|8
1621360500000|2021-05-18 17:55:00|28262|28255|28257|28250|28267|28260|28254.5|28247.5|21
1621360800000|2021-05-18 18:00:00|28262|28255|28252|28245|28262|28255|28247|28240|53
1621361100000|2021-05-18 18:05:00|28254.5|28247.5|28252|28245|28262|28255|28252|28245|38
1621361400000|2021-05-18 18:10:00|28249.5|28242.5|28267|28260|28267|28260|28249.5|28242.5|37
1621361700000|2021-05-18 18:15:00|28264.5|28257.5|28257|28250|28272|28265|28257|28250|22
1621362000000|2021-05-18 18:20:00|28262|28255|28239.5|28232.5|28267|28260|28237|28230|67
1621362300000|2021-05-18 18:25:00|28237|28230|28242|28235|28247|28240|28232|28225|32
1621362600000|2021-05-18 18:30:00|28244.5|28237.5|28202|28195|28247|28240|28202|28195|72
1621362900000|2021-05-18 18:35:00|28199.5|28192.5|28199.5|28192.5|28212|28205|28182|28175|319
1621363200000|2021-05-18 18:40:00|28202|28195|28182|28175|28212|28205|28172|28165|245
1621363500000|2021-05-18 18:45:00|28187|28180|28179.5|28172.5|28187|28180|28162|28155|157
1621363800000|2021-05-18 18:50:00|28177|28170|28182|28175|28187|28180|28172|28165|64
1621364100000|2021-05-18 18:55:00|28179.5|28172.5|28177|28170|28182|28175|28152|28145|638
1621364400000|2021-05-18 19:00:00|28179.5|28172.5|28194.5|28187.5|28202|28195|28164.5|28157.5|169
1621364700000|2021-05-18 19:05:00|28197|28190|28207|28200|28207|28200|28184.5|28177.5|30
1621365000000|2021-05-18 19:10:00|28204.5|28197.5|28197|28190|28214.5|28207.5|28192|28185|64
1621365300000|2021-05-18 19:15:00|28199.5|28192.5|28202|28195|28204.5|28197.5|28182|28175|48
1621365600000|2021-05-18 19:20:00|28204.5|28197.5|28202|28195|28212|28205|28192|28185|90
1621365900000|2021-05-18 19:25:00|28204.5|28197.5|28222|28215|28224.5|28217.5|28204.5|28197.5|71
1621366200000|2021-05-18 19:30:00|28224.5|28217.5|28227|28220|28232|28225|28212|28205|81
1621366500000|2021-05-18 19:35:00|28224.5|28217.5|28212|28205|28232|28225|28199.5|28192.5|60
1621366800000|2021-05-18 19:40:00|28214.5|28207.5|28217|28210|28229.5|28222.5|28207|28200|57
1621367100000|2021-05-18 19:45:00|28219.5|28212.5|28169.5|28162.5|28222|28215|28159.5|28152.5|302
1621367400000|2021-05-18 19:50:00|28162|28155|28137|28130|28172|28165|28132|28125|267
1621367700000|2021-05-18 19:55:00|28134.5|28127.5|28132|28125|28147|28140|28127|28120|476
1621368000000|2021-05-18 20:00:00|28129.5|28122.5|28112|28105|28137|28130|28112|28105|309
1621368300000|2021-05-18 20:05:00|28114.5|28107.5|28132|28125|28137|28130|28109.5|28102.5|93
1621368600000|2021-05-18 20:10:00|28134.5|28127.5|28113.5|28098.5|28134.5|28127.5|28109.5|28098.5|45
1621368900000|2021-05-18 20:15:00|28111|28096|28118.5|28103.5|28131|28116|28101|28086|23
1621369200000|2021-05-18 20:20:00|28116|28101|28106|28091|28116|28101|28096|28081|13
1621369500000|2021-05-18 20:25:00|28108.5|28093.5|28103.5|28088.5|28108.5|28093.5|28096|28081|25
1621369800000|2021-05-18 20:30:00|28101|28086|28078.5|28063.5|28106|28091|28076|28061|8
1621370100000|2021-05-18 20:35:00|28076|28061|28056|28041|28076|28061|28051|28036|20
1621370400000|2021-05-18 20:40:00|28058.5|28043.5|28061|28046|28068.5|28053.5|28056|28041|28
1621370700000|2021-05-18 20:45:00|28058.5|28043.5|28048.5|28033.5|28058.5|28043.5|28041|28026|38
1621371000000|2021-05-18 20:50:00|28046|28031|28053.5|28038.5|28056|28041|28041|28026|16
1621371300000|2021-05-18 20:55:00|28051|28036|28049.7|28019.7|28056|28041|28043.5|28018.8|14
1621371600000|2021-05-18 21:00:00|28049.9|28019.9|28042.7|28012.7|28051.8|28021.8|28042.1|28012.1|0
1621371900000|2021-05-18 21:05:00|28042.3|28012.3|28041.3|28011.3|28042.7|28012.7|28040.8|28010.8|0
1621372200000|2021-05-18 21:10:00|28041.4|28011.4|28041.5|28011.5|28042.6|28012.6|28040.7|28010.7|0
1621372500000|2021-05-18 21:15:00|28042.1|28012.1|28040.3|28010.3|28043.3|28013.3|28039.9|28009.9|0
1621372800000|2021-05-18 21:20:00|28040.4|28010.4|28042.1|28012.1|28043.8|28013.8|28040.4|28010.4|0
1621373100000|2021-05-18 21:25:00|28042.3|28012.3|28043.5|28013.5|28045.8|28015.8|28041.1|28011.1|0
1621373400000|2021-05-18 21:30:00|28042.5|28012.5|28037.9|28007.9|28042.5|28012.5|28035.1|28005.1|0
1621373700000|2021-05-18 21:35:00|28037.6|28007.6|28038.3|28008.3|28038.5|28008.5|28036.4|28006.4|0
1621374000000|2021-05-18 21:40:00|28037.8|28007.8|28040.2|28010.2|28040.9|28010.9|28037.8|28007.8|0
1621374300000|2021-05-18 21:45:00|28040.4|28010.4|28042.9|28012.9|28043.2|28013.2|28039.4|28009.4|0
1621374600000|2021-05-18 21:50:00|28043.9|28013.9|28042.9|28012.9|28044.4|28014.4|28042.9|28012.9|0
1621374900000|2021-05-18 21:55:00|28043.1|28013.1|28041.8|28011.8|28044.1|28014.1|28041.4|28011.4|0
1621375200000|2021-05-18 22:00:00|28039.5|28009.5|28071|28056|28076|28061|28039.5|28009.5|20
1621375500000|2021-05-18 22:05:00|28073.5|28058.5|28068.5|28053.5|28073.5|28058.5|28061|28046|12
1621375800000|2021-05-18 22:10:00|28071|28056|28066|28051|28071|28056|28063.5|28048.5|11
1621376100000|2021-05-18 22:15:00|28068.5|28053.5|28068.5|28053.5|28068.5|28053.5|28066|28051|3
1621376400000|2021-05-18 22:20:00|28066|28051|28073.5|28058.5|28078.5|28063.5|28066|28051|9
1621376700000|2021-05-18 22:25:00|28076|28061|28073.5|28058.5|28078.5|28063.5|28073.5|28058.5|1
1621377000000|2021-05-18 22:30:00|28076|28061|28081|28066|28081|28066|28073.5|28058.5|5
1621377300000|2021-05-18 22:35:00|28078.5|28063.5|28098.5|28083.5|28103.5|28088.5|28076|28061|45
1621377600000|2021-05-18 22:40:00|28096|28081|28106|28091|28116|28101|28096|28081|27
1621377900000|2021-05-18 22:45:00|28111|28096|28116|28101|28116|28101|28098.5|28083.5|36
1621378200000|2021-05-18 22:50:00|28121|28106|28101|28086|28121|28106|28096|28081|8
1621378500000|2021-05-18 22:55:00|28098.5|28083.5|28098.5|28083.5|28101|28086|28096|28081|11
1621378800000|2021-05-18 23:00:00|28101|28086|28108.5|28093.5|28113.5|28098.5|28096|28081|31
1621379100000|2021-05-18 23:05:00|28111|28096|28126|28111|28126|28111|28106|28091|17
1621379400000|2021-05-18 23:10:00|28131|28116|28128.5|28113.5|28131|28116|28126|28111|13
1621379700000|2021-05-18 23:15:00|28126|28111|28128.5|28113.5|28131|28116|28123.5|28108.5|4
1621380000000|2021-05-18 23:20:00|28126|28111|28146|28131|28146|28131|28126|28111|24
1621380300000|2021-05-18 23:25:00|28143.5|28128.5|28128.5|28113.5|28151|28136|28121|28106|86
1621380600000|2021-05-18 23:30:00|28131|28116|28057|28050|28133.5|28125|28054.5|28047.5|13030
1621380900000|2021-05-18 23:35:00|28052|28045|28022|28015|28052|28045|28012|28005|269
1621381200000|2021-05-18 23:40:00|28027|28020|28032|28025|28039.5|28032.5|28002|27995|543
1621381500000|2021-05-18 23:45:00|28037|28030|27982|27975|28074.5|28067.5|27977|27970|690
1621381800000|2021-05-18 23:50:00|27979.5|27972.5|27964.5|27957.5|27982|27975|27929.5|27922.5|408
1621382100000|2021-05-18 23:55:00|27967|27960|27932|27925|27967|27960|27917|27910|450
1621382400000|2021-05-19 00:00:00|27942|27935|27852|27845|27957|27950|27847|27840|2545
1621382700000|2021-05-19 00:05:00|27854.5|27847.5|27869.5|27862.5|27899.5|27892.5|27842|27835|908
1621383000000|2021-05-19 00:10:00|27872|27865|27912|27905|27922|27915|27852|27845|1060
1621383300000|2021-05-19 00:15:00|27909.5|27902.5|27859.5|27852.5|27909.5|27902.5|27857|27850|843
1621383600000|2021-05-19 00:20:00|27862|27855|27957|27950|27962|27955|27849.5|27842.5|959
1621383900000|2021-05-19 00:25:00|27959.5|27952.5|28064.5|28057.5|28082|28075|27957|27950|1053
1621384200000|2021-05-19 00:30:00|28062|28055|28037|28030|28082|28075|28024.5|28017.5|690
1621384500000|2021-05-19 00:35:00|28032|28025|28002|27995|28037|28030|27962|27955|819
1621384800000|2021-05-19 00:40:00|28004.5|27997.5|28099.5|28092.5|28099.5|28092.5|28004.5|27997.5|1032
1621385100000|2021-05-19 00:45:00|28097|28090|28097|28090|28117|28110|28072|28065|715
1621385400000|2021-05-19 00:50:00|28099.5|28092.5|28097|28090|28112|28105|28082|28075|430
1621385700000|2021-05-19 00:55:00|28094.5|28087.5|28077|28070|28117|28110|28062|28055|613
1621386000000|2021-05-19 01:00:00|28082|28075|28112|28105|28112|28105|28052|28045|484
1621386300000|2021-05-19 01:05:00|28107|28100|28189.5|28182.5|28197|28190|28097|28090|1255
1621386600000|2021-05-19 01:10:00|28192|28185|28187|28180|28222|28215|28177|28170|487
1621386900000|2021-05-19 01:15:00|28182|28175|28172|28165|28202|28195|28167|28160|238
1621387200000|2021-05-19 01:20:00|28174.5|28167.5|28149.5|28142.5|28182|28175|28137|28130|444
1621387500000|2021-05-19 01:25:00|28147|28140|28167|28160|28177|28170|28147|28140|189
1621387800000|2021-05-19 01:30:00|28162|28155|28132|28125|28172|28165|28127|28120|393
1621388100000|2021-05-19 01:35:00|28134.5|28127.5|28107|28100|28147|28140|28107|28100|437
1621388400000|2021-05-19 01:40:00|28104.5|28097.5|28052|28045|28109.5|28102.5|28047|28040|594
1621388700000|2021-05-19 01:45:00|28054.5|28047.5|28062|28055|28067|28060|28027|28020|410
1621389000000|2021-05-19 01:50:00|28059.5|28052.5|28044.5|28037.5|28062|28055|28027|28020|441
1621389300000|2021-05-19 01:55:00|28047|28040|28072|28065|28082|28075|28047|28040|202
1621389600000|2021-05-19 02:00:00|28069.5|28062.5|28007|28000|28069.5|28062.5|27997|27990|458
1621389900000|2021-05-19 02:05:00|28004.5|27997.5|28032|28025|28047|28040|27992|27985|469
1621390200000|2021-05-19 02:10:00|28037|28030|27997|27990|28037|28030|27997|27990|613
1621390500000|2021-05-19 02:15:00|27999.5|27992.5|27964.5|27957.5|27999.5|27992.5|27959.5|27952.5|354
1621390800000|2021-05-19 02:20:00|27967|27960|27992|27985|27992|27985|27962|27955|566
1621391100000|2021-05-19 02:25:00|27987|27980|27997|27990|28002|27995|27972|27965|231
1621391400000|2021-05-19 02:30:00|27994.5|27987.5|28002|27995|28007|28000|27992|27985|195
1621391700000|2021-05-19 02:35:00|27997|27990|28007|28000|28009.5|28002.5|27997|27990|82
1621392000000|2021-05-19 02:40:00|28004.5|27997.5|28012|28005|28014.5|28007.5|27994.5|27987.5|163
1621392300000|2021-05-19 02:45:00|28017|28010|27967|27960|28022|28015|27967|27960|182
1621392600000|2021-05-19 02:50:00|27969.5|27962.5|27942|27935|27972|27965|27927|27920|237
1621392900000|2021-05-19 02:55:00|27939.5|27932.5|27944.5|27937.5|27962|27955|27937|27930|231
1621393200000|2021-05-19 03:00:00|27942|27935|27942|27935|27957|27950|27932|27925|233
1621393500000|2021-05-19 03:05:00|27944.5|27937.5|27957|27950|27962|27955|27937|27930|113
1621393800000|2021-05-19 03:10:00|27962|27955|27939.5|27932.5|27962|27955|27937|27930|80
1621394100000|2021-05-19 03:15:00|27937|27930|27952|27945|27952|27945|27932|27925|78
1621394400000|2021-05-19 03:20:00|27954.5|27947.5|27954.5|27947.5|27972|27965|27947|27940|167
1621394700000|2021-05-19 03:25:00|27952|27945|27967|27960|27967|27960|27949.5|27942.5|105
1621395000000|2021-05-19 03:30:00|27972|27965|28002|27995|28002|27995|27957|27950|286
1621395300000|2021-05-19 03:35:00|28004.5|27997.5|28019.5|28012.5|28022|28015|28002|27995|291
1621395600000|2021-05-19 03:40:00|28022|28015|27986.9|27979.9|28022|28015|27984.4|27977.4|161
1621395900000|2021-05-19 03:45:00|27981.9|27974.9|28006.9|27999.9|28011.9|28004.9|27981.9|27974.9|95
1621396200000|2021-05-19 03:50:00|28004.4|27997.4|28011.9|28004.9|28014.4|28007.4|28001.9|27994.9|115
1621396500000|2021-05-19 03:55:00|28009.4|28002.4|28001.9|27994.9|28016.9|28009.9|28001.9|27994.9|163
1621396800000|2021-05-19 04:00:00|28004.4|27997.4|28021.9|28014.9|28031.9|28024.9|27991.9|27984.9|129
1621397100000|2021-05-19 04:05:00|28024.4|28017.4|28011.9|28004.9|28026.9|28019.9|28006.9|27999.9|98
1621397400000|2021-05-19 04:10:00|28016.9|28009.9|27989.4|27982.4|28016.9|28009.9|27981.9|27974.9|197
1621397700000|2021-05-19 04:15:00|27991.9|27984.9|27971.9|27964.9|27999.4|27992.4|27971.9|27964.9|203
1621398000000|2021-05-19 04:20:00|27969.4|27962.4|27971.9|27964.9|27981.9|27974.9|27966.9|27959.9|187
1621398300000|2021-05-19 04:25:00|27969.4|27962.4|27986.9|27979.9|27986.9|27979.9|27966.9|27959.9|87
1621398600000|2021-05-19 04:30:00|27989.4|27982.4|27981.9|27974.9|27996.9|27989.9|27981.9|27974.9|139
1621398900000|2021-05-19 04:35:00|27991.9|27984.9|27976.9|27969.9|27996.9|27989.9|27976.9|27969.9|165
1621399200000|2021-05-19 04:40:00|27971.9|27964.9|27896.9|27889.9|27976.9|27969.9|27874.4|27867.4|720
1621399500000|2021-05-19 04:45:00|27894.4|27887.4|27856.9|27849.9|27901.9|27894.9|27841.9|27834.9|475
1621399800000|2021-05-19 04:50:00|27854.4|27847.4|27871.9|27864.9|27881.9|27874.9|27846.9|27839.9|501
1621400100000|2021-05-19 04:55:00|27866.9|27859.9|27901.9|27894.9|27901.9|27894.9|27866.9|27859.9|297
1621400400000|2021-05-19 05:00:00|27906.9|27899.9|27941.9|27934.9|27944.4|27937.4|27891.9|27884.9|505
1621400700000|2021-05-19 05:05:00|27939.4|27932.4|27936.9|27929.9|27949.4|27942.4|27926.9|27919.9|215
1621401000000|2021-05-19 05:10:00|27939.4|27932.4|27924.4|27917.4|27941.9|27934.9|27916.9|27909.9|230
1621401300000|2021-05-19 05:15:00|27926.9|27919.9|27941.9|27934.9|27944.4|27937.4|27914.4|27907.4|194
1621401600000|2021-05-19 05:20:00|27944.4|27937.4|27971.9|27964.9|27976.9|27969.9|27936.9|27929.9|601
1621401900000|2021-05-19 05:25:00|27969.4|27962.4|27939.4|27932.4|27971.9|27964.9|27939.4|27932.4|357
1621402200000|2021-05-19 05:30:00|27941.9|27934.9|27961.9|27954.9|27971.9|27964.9|27931.9|27924.9|356
1621402500000|2021-05-19 05:35:00|27956.9|27949.9|27981.9|27974.9|27984.4|27977.4|27954.4|27947.4|262
1621402800000|2021-05-19 05:40:00|27984.4|27977.4|27971.9|27964.9|27986.9|27979.9|27961.9|27954.9|238
1621403100000|2021-05-19 05:45:00|27976.9|27969.9|27966.9|27959.9|27981.9|27974.9|27956.9|27949.9|345
1621403400000|2021-05-19 05:50:00|27964.4|27957.4|27966.9|27959.9|27966.9|27959.9|27936.9|27929.9|756
1621403700000|2021-05-19 05:55:00|27961.9|27954.9|28036.9|28029.9|28046.9|28039.9|27961.9|27954.9|1844
1621404000000|2021-05-19 06:00:00|28041.9|28034.9|28019.4|28012.4|28054.4|28047.4|28011.9|28004.9|3461
1621404300000|2021-05-19 06:05:00|28016.9|28009.9|28011.9|28004.9|28026.9|28019.9|27996.9|27989.9|1266
1621404600000|2021-05-19 06:10:00|28014.4|28007.4|27971.9|27964.9|28016.9|28009.9|27966.9|27959.9|916
1621404900000|2021-05-19 06:15:00|27976.9|27969.9|27966.9|27959.9|27986.9|27979.9|27966.9|27959.9|337
1621405200000|2021-05-19 06:20:00|27971.9|27964.9|27991.9|27984.9|27996.9|27989.9|27966.9|27959.9|298
1621405500000|2021-05-19 06:25:00|27989.4|27982.4|27996.9|27989.9|28006.9|27999.9|27984.4|27977.4|133
1621405800000|2021-05-19 06:30:00|27999.4|27992.4|27981.9|27974.9|28001.9|27994.9|27976.9|27969.9|124
1621406100000|2021-05-19 06:35:00|27984.4|27977.4|27989.4|27982.4|27994.4|27987.4|27966.9|27959.9|46
1621406400000|2021-05-19 06:40:00|27991.9|27984.9|28031.9|28024.9|28059.4|28052.4|27991.9|27984.9|277
1621406700000|2021-05-19 06:45:00|28034.4|28027.4|28034.4|28027.4|28051.9|28044.9|28029.4|28022.4|60
1621407000000|2021-05-19 06:50:00|28031.9|28024.9|28036.9|28029.9|28039.4|28032.4|28024.4|28017.4|33
1621407300000|2021-05-19 06:55:00|28039.4|28032.4|27984.4|27977.4|28041.9|28034.9|27984.4|27977.4|48
1621407600000|2021-05-19 07:00:00|27986.9|27979.9|27936.9|27929.9|27996.9|27989.9|27936.9|27929.9|284
1621407900000|2021-05-19 07:05:00|27934.4|27927.4|27934.4|27927.4|27959.4|27952.4|27906.9|27899.9|270
1621408200000|2021-05-19 07:10:00|27931.9|27924.9|27956.9|27949.9|27966.9|27959.9|27916.9|27909.9|239
1621408500000|2021-05-19 07:15:00|27951.9|27944.9|27991.9|27984.9|27991.9|27984.9|27911.9|27904.9|206
1621408800000|2021-05-19 07:20:00|27989.4|27982.4|27961.9|27954.9|27989.4|27982.4|27934.4|27927.4|75
1621409100000|2021-05-19 07:25:00|27966.9|27959.9|27949.4|27942.4|27966.9|27959.9|27924.4|27917.4|82
1621409400000|2021-05-19 07:30:00|27946.9|27939.9|27941.9|27934.9|27954.4|27947.4|27921.9|27914.9|219
1621409700000|2021-05-19 07:35:00|27939.4|27932.4|27944.4|27937.4|27951.9|27944.9|27911.9|27904.9|134
1621410000000|2021-05-19 07:40:00|27941.9|27934.9|27964.4|27957.4|27974.4|27967.4|27921.9|27914.9|132
1621410300000|2021-05-19 07:45:00|27961.9|27954.9|27976.9|27969.9|27976.9|27969.9|27941.9|27934.9|165
1621410600000|2021-05-19 07:50:00|27979.4|27972.4|27924.4|27917.4|27981.9|27974.9|27921.9|27914.9|228
1621410900000|2021-05-19 07:55:00|27926.9|27919.9|27916.9|27909.9|27931.9|27924.9|27886.9|27879.9|457
1621411200000|2021-05-19 08:00:00|27914.4|27907.4|27931.9|27924.9|27934.4|27927.4|27886.9|27879.9|126
1621411500000|2021-05-19 08:05:00|27929.4|27922.4|27906.9|27899.9|27936.9|27929.9|27896.9|27889.9|176
1621411800000|2021-05-19 08:10:00|27904.4|27897.4|27886.9|27879.9|27926.9|27919.9|27884.4|27877.4|173
1621412100000|2021-05-19 08:15:00|27884.4|27877.4|27884.4|27877.4|27901.9|27894.9|27871.9|27864.9|137
1621412400000|2021-05-19 08:20:00|27886.9|27879.9|27866.9|27859.9|27886.9|27879.9|27861.9|27854.9|324
1621412700000|2021-05-19 08:25:00|27869.4|27862.4|27851.9|27844.9|27871.9|27864.9|27831.9|27824.9|230
1621413000000|2021-05-19 08:30:00|27849.4|27842.4|27854.4|27847.4|27871.9|27864.9|27841.9|27834.9|95
1621413300000|2021-05-19 08:35:00|27851.9|27844.9|27861.9|27854.9|27864.4|27857.4|27841.9|27834.9|70
1621413600000|2021-05-19 08:40:00|27859.4|27852.4|27829.4|27822.4|27861.9|27854.9|27821.9|27814.9|251
1621413900000|2021-05-19 08:45:00|27826.9|27819.9|27816.9|27809.9|27831.9|27824.9|27794.4|27787.4|166
1621414200000|2021-05-19 08:50:00|27819.4|27812.4|27831.9|27824.9|27834.4|27827.4|27804.4|27797.4|156
1621414500000|2021-05-19 08:55:00|27829.4|27822.4|27846.9|27839.9|27854.4|27847.4|27829.4|27822.4|125
1621414800000|2021-05-19 09:00:00|27849.4|27842.4|27884.4|27877.4|27891.9|27884.9|27841.9|27834.9|165
1621415100000|2021-05-19 09:05:00|27886.9|27879.9|27879.4|27872.4|27891.9|27884.9|27876.9|27869.9|71
1621415400000|2021-05-19 09:10:00|27876.9|27869.9|27894.4|27887.4|27899.4|27892.4|27876.9|27869.9|128
1621415700000|2021-05-19 09:15:00|27896.9|27889.9|27936.9|27929.9|27941.9|27934.9|27896.9|27889.9|305
1621416000000|2021-05-19 09:20:00|27931.9|27924.9|27921.9|27914.9|27944.4|27937.4|27921.9|27914.9|153
1621416300000|2021-05-19 09:25:00|27924.4|27917.4|27924.4|27917.4|27941.9|27934.9|27921.9|27914.9|68
1621416600000|2021-05-19 09:30:00|27921.9|27914.9|27919.4|27912.4|27936.9|27929.9|27916.9|27909.9|115
1621416900000|2021-05-19 09:35:00|27916.9|27909.9|27951.9|27944.9|27951.9|27944.9|27911.9|27904.9|118
1621417200000|2021-05-19 09:40:00|27949.4|27942.4|27924.4|27917.4|27951.9|27944.9|27921.9|27914.9|57
1621417500000|2021-05-19 09:45:00|27926.9|27919.9|27901.9|27894.9|27931.9|27924.9|27884.4|27877.4|92
1621417800000|2021-05-19 09:50:00|27904.4|27897.4|27876.9|27869.9|27906.9|27899.9|27876.9|27869.9|46
1621418100000|2021-05-19 09:55:00|27874.4|27867.4|27871.9|27864.9|27879.4|27872.4|27856.9|27849.9|92
1621418400000|2021-05-19 10:00:00|27874.4|27867.4|27886.9|27879.9|27891.9|27884.9|27869.4|27862.4|73
1621418700000|2021-05-19 10:05:00|27889.4|27882.4|27871.9|27864.9|27894.4|27887.4|27871.9|27864.9|54
1621419000000|2021-05-19 10:10:00|27876.9|27869.9|27871.9|27864.9|27881.9|27874.9|27866.9|27859.9|25
1621419300000|2021-05-19 10:15:00|27869.4|27862.4|27891.9|27884.9|27899.4|27892.4|27866.9|27859.9|49
1621419600000|2021-05-19 10:20:00|27889.4|27882.4|27901.9|27894.9|27901.9|27894.9|27881.9|27874.9|43
1621419900000|2021-05-19 10:25:00|27896.9|27889.9|27896.9|27889.9|27901.9|27894.9|27886.9|27879.9|40
1621420200000|2021-05-19 10:30:00|27901.9|27894.9|27881.9|27874.9|27901.9|27894.9|27876.9|27869.9|71
1621420500000|2021-05-19 10:35:00|27884.4|27877.4|27901.9|27894.9|27901.9|27894.9|27881.9|27874.9|48
1621420800000|2021-05-19 10:40:00|27904.4|27897.4|27911.9|27904.9|27914.4|27907.4|27896.9|27889.9|48
1621421100000|2021-05-19 10:45:00|27909.4|27902.4|27916.9|27909.9|27924.4|27917.4|27906.9|27899.9|65
1621421400000|2021-05-19 10:50:00|27919.4|27912.4|27926.9|27919.9|27931.9|27924.9|27916.9|27909.9|72
1621421700000|2021-05-19 10:55:00|27924.4|27917.4|27936.9|27929.9|27936.9|27929.9|27924.4|27917.4|88
1621422000000|2021-05-19 11:00:00|27931.9|27924.9|27926.9|27919.9|27941.9|27934.9|27916.9|27909.9|87
1621422300000|2021-05-19 11:05:00|27924.4|27917.4|27891.9|27884.9|27931.9|27924.9|27886.9|27879.9|92
1621422600000|2021-05-19 11:10:00|27896.9|27889.9|27901.9|27894.9|27904.4|27897.4|27884.4|27877.4|32
1621422900000|2021-05-19 11:15:00|27899.4|27892.4|27856.9|27849.9|27901.9|27894.9|27856.9|27849.9|104
1621423200000|2021-05-19 11:20:00|27859.4|27852.4|27864.4|27857.4|27869.4|27862.4|27856.9|27849.9|51
1621423500000|2021-05-19 11:25:00|27866.9|27859.9|27866.9|27859.9|27874.4|27867.4|27846.9|27839.9|105
1621423800000|2021-05-19 11:30:00|27864.4|27857.4|27826.9|27819.9|27866.9|27859.9|27824.4|27817.4|273
1621424100000|2021-05-19 11:35:00|27824.4|27817.4|27831.9|27824.9|27839.4|27832.4|27819.4|27812.4|234
1621424400000|2021-05-19 11:40:00|27829.4|27822.4|27824.4|27817.4|27831.9|27824.9|27814.4|27807.4|178
1621424700000|2021-05-19 11:45:00|27821.9|27814.9|27869.4|27862.4|27871.9|27864.9|27819.4|27812.4|297
1621425000000|2021-05-19 11:50:00|27866.9|27859.9|27841.9|27834.9|27871.9|27864.9|27836.9|27829.9|159
1621425300000|2021-05-19 11:55:00|27839.4|27832.4|27834.4|27827.4|27849.4|27842.4|27826.9|27819.9|148
1621425600000|2021-05-19 12:00:00|27831.9|27824.9|27859.4|27852.4|27861.9|27854.9|27826.9|27819.9|85
1621425900000|2021-05-19 12:05:00|27856.9|27849.9|27884.4|27877.4|27889.4|27882.4|27851.9|27844.9|66
1621426200000|2021-05-19 12:10:00|27881.9|27874.9|27871.9|27864.9|27884.4|27877.4|27859.4|27852.4|198
1621426500000|2021-05-19 12:15:00|27869.4|27862.4|27876.9|27869.9|27881.9|27874.9|27864.4|27857.4|66
1621426800000|2021-05-19 12:20:00|27874.4|27867.4|27856.9|27849.9|27886.9|27879.9|27854.4|27847.4|69
1621427100000|2021-05-19 12:25:00|27854.4|27847.4|27864.4|27857.4|27869.4|27862.4|27851.9|27844.9|57
1621427400000|2021-05-19 12:30:00|27861.9|27854.9|27844.4|27837.4|27874.4|27867.4|27839.4|27832.4|43
1621427700000|2021-05-19 12:35:00|27846.9|27839.9|27836.9|27829.9|27854.4|27847.4|27831.9|27824.9|90
1621428000000|2021-05-19 12:40:00|27841.9|27834.9|27831.9|27824.9|27846.9|27839.9|27826.9|27819.9|75
1621428300000|2021-05-19 12:45:00|27829.4|27822.4|27824.4|27817.4|27841.9|27834.9|27821.9|27814.9|45
1621428600000|2021-05-19 12:50:00|27821.9|27814.9|27786.9|27779.9|27824.4|27817.4|27786.9|27779.9|78
1621428900000|2021-05-19 12:55:00|27789.4|27782.4|27731.9|27724.9|27791.9|27784.9|27721.9|27714.9|557
1621429200000|2021-05-19 13:00:00|27729.4|27722.4|27726.9|27719.9|27731.9|27724.9|27701.9|27694.9|353
1621429500000|2021-05-19 13:05:00|27729.4|27722.4|27731.9|27724.9|27761.9|27754.9|27726.9|27719.9|177
1621429800000|2021-05-19 13:10:00|27729.4|27722.4|27696.9|27689.9|27731.9|27724.9|27676.9|27669.9|241
1621430100000|2021-05-19 13:15:00|27699.4|27692.4|27731.9|27724.9|27736.9|27729.9|27686.9|27679.9|194
1621430400000|2021-05-19 13:20:00|27729.4|27722.4|27756.9|27749.9|27759.4|27752.4|27729.4|27722.4|98
1621430700000|2021-05-19 13:25:00|27754.4|27747.4|27751.9|27744.9|27766.9|27759.9|27746.9|27739.9|193
1621431000000|2021-05-19 13:30:00|27746.9|27739.9|27789.4|27782.4|27791.9|27784.9|27726.9|27719.9|658
1621431300000|2021-05-19 13:35:00|27791.9|27784.9|27711.9|27704.9|27791.9|27784.9|27711.9|27704.9|320
1621431600000|2021-05-19 13:40:00|27719.4|27712.4|27756.9|27749.9|27761.9|27754.9|27649.4|27642.4|663
1621431900000|2021-05-19 13:45:00|27751.9|27744.9|27726.9|27719.9|27761.9|27754.9|27696.9|27689.9|327
1621432200000|2021-05-19 13:50:00|27724.4|27717.4|27744.4|27737.4|27766.9|27759.9|27719.4|27712.4|285
1621432500000|2021-05-19 13:55:00|27741.9|27734.9|27751.9|27744.9|27771.9|27764.9|27721.9|27714.9|390
1621432800000|2021-05-19 14:00:00|27749.4|27742.4|27666.9|27659.9|27761.9|27754.9|27659.4|27652.4|452
1621433100000|2021-05-19 14:05:00|27664.4|27657.4|27671.9|27664.9|27704.4|27697.4|27656.9|27649.9|573
1621433400000|2021-05-19 14:10:00|27674.4|27667.4|27656.9|27649.9|27681.9|27674.9|27626.9|27619.9|539
1621433700000|2021-05-19 14:15:00|27654.4|27647.4|27661.9|27654.9|27686.9|27679.9|27596.9|27589.9|771
1621434000000|2021-05-19 14:20:00|27664.4|27657.4|27636.9|27629.9|27671.9|27664.9|27631.9|27624.9|339
1621434300000|2021-05-19 14:25:00|27634.4|27627.4|27714.4|27707.4|27716.9|27709.9|27626.9|27619.9|548
1621434600000|2021-05-19 14:30:00|27711.9|27704.9|27689.4|27682.4|27711.9|27704.9|27651.9|27644.9|354
1621434900000|2021-05-19 14:35:00|27691.9|27684.9|27644.4|27637.4|27709.4|27702.4|27644.4|27637.4|196
1621435200000|2021-05-19 14:40:00|27641.9|27634.9|27676.9|27669.9|27686.9|27679.9|27626.9|27619.9|218
1621435500000|2021-05-19 14:45:00|27681.9|27674.9|27671.9|27664.9|27686.9|27679.9|27651.9|27644.9|354
1621435800000|2021-05-19 14:50:00|27666.9|27659.9|27689.4|27682.4|27706.9|27699.9|27664.4|27657.4|293
1621436100000|2021-05-19 14:55:00|27686.9|27679.9|27691.9|27684.9|27714.4|27707.4|27674.4|27667.4|221
1621436400000|2021-05-19 15:00:00|27694.4|27687.4|27686.9|27679.9|27706.9|27699.9|27676.9|27669.9|111
1621436700000|2021-05-19 15:05:00|27684.4|27677.4|27756.9|27749.9|27761.9|27754.9|27684.4|27677.4|218
1621437000000|2021-05-19 15:10:00|27754.4|27747.4|27766.9|27759.9|27781.9|27774.9|27746.9|27739.9|291
1621437300000|2021-05-19 15:15:00|27761.9|27754.9|27741.9|27734.9|27776.9|27769.9|27736.9|27729.9|254
1621437600000|2021-05-19 15:20:00|27744.4|27737.4|27776.9|27769.9|27791.9|27784.9|27741.9|27734.9|319
1621437900000|2021-05-19 15:25:00|27771.9|27764.9|27761.9|27754.9|27776.9|27769.9|27751.9|27744.9|344
1621438200000|2021-05-19 15:30:00|27759.4|27752.4|27744.4|27737.4|27771.9|27764.9|27736.9|27729.9|318
1621438500000|2021-05-19 15:35:00|27746.9|27739.9|27746.9|27739.9|27756.9|27749.9|27731.9|27724.9|101
1621438800000|2021-05-19 15:40:00|27749.4|27742.4|27746.9|27739.9|27751.9|27744.9|27716.9|27709.9|140
1621439100000|2021-05-19 15:45:00|27749.4|27742.4|27756.9|27749.9|27761.9|27754.9|27736.9|27729.9|66
1621439400000|2021-05-19 15:50:00|27759.4|27752.4|27761.9|27754.9|27776.9|27769.9|27744.4|27737.4|80
1621439700000|2021-05-19 15:55:00|27759.4|27752.4|27821.9|27814.9|27821.9|27814.9|27759.4|27752.4|171
1621440000000|2021-05-19 16:00:00|27819.4|27812.4|27819.4|27812.4|27824.4|27817.4|27801.9|27794.9|252
1621440300000|2021-05-19 16:05:00|27821.9|27814.9|27836.9|27829.9|27851.9|27844.9|27816.9|27809.9|233
1621440600000|2021-05-19 16:10:00|27839.4|27832.4|27846.9|27839.9|27856.9|27849.9|27839.4|27832.4|96
1621440900000|2021-05-19 16:15:00|27849.4|27842.4|27876.9|27869.9|27876.9|27869.9|27844.4|27837.4|197
1621441200000|2021-05-19 16:20:00|27874.4|27867.4|27891.9|27884.9|27891.9|27884.9|27856.9|27849.9|216
1621441500000|2021-05-19 16:25:00|27886.9|27879.9|27866.9|27859.9|27889.4|27882.4|27866.9|27859.9|102
1621441800000|2021-05-19 16:30:00|27869.4|27862.4|27879.4|27872.4|27891.9|27884.9|27866.9|27859.9|98
1621442100000|2021-05-19 16:35:00|27881.9|27874.9|27884.4|27877.4|27891.9|27884.9|27866.9|27859.9|103
1621442400000|2021-05-19 16:40:00|27881.9|27874.9|27889.4|27882.4|27909.4|27902.4|27876.9|27869.9|111
1621442700000|2021-05-19 16:45:00|27886.9|27879.9|27886.9|27879.9|27896.9|27889.9|27876.9|27869.9|51
1621443000000|2021-05-19 16:50:00|27889.4|27882.4|27896.9|27889.9|27901.9|27894.9|27881.9|27874.9|102
1621443300000|2021-05-19 16:55:00|27894.4|27887.4|27889.4|27882.4|27904.4|27897.4|27886.9|27879.9|23
1621443600000|2021-05-19 17:00:00|27886.9|27879.9|27926.9|27919.9|27926.9|27919.9|27886.9|27879.9|168
1621443900000|2021-05-19 17:05:00|27931.9|27924.9|27951.9|27944.9|27966.9|27959.9|27921.9|27914.9|256
1621444200000|2021-05-19 17:10:00|27949.4|27942.4|27966.9|27959.9|27976.9|27969.9|27946.9|27939.9|122
1621444500000|2021-05-19 17:15:00|27969.4|27962.4|27971.9|27964.9|27981.9|27974.9|27961.9|27954.9|66
1621444800000|2021-05-19 17:20:00|27974.4|27967.4|27951.9|27944.9|27976.9|27969.9|27951.9|27944.9|80
1621445100000|2021-05-19 17:25:00|27949.4|27942.4|27956.9|27949.9|27961.9|27954.9|27941.9|27934.9|76
1621445400000|2021-05-19 17:30:00|27959.4|27952.4|27929.4|27922.4|27961.9|27954.9|27926.9|27919.9|84
1621445700000|2021-05-19 17:35:00|27931.9|27924.9|27931.9|27924.9|27936.9|27929.9|27909.4|27902.4|138
1621446000000|2021-05-19 17:40:00|27929.4|27922.4|27931.9|27924.9|27936.9|27929.9|27916.9|27909.9|44
1621446300000|2021-05-19 17:45:00|27934.4|27927.4|27959.4|27952.4|27961.9|27954.9|27924.4|27917.4|65
1621446600000|2021-05-19 17:50:00|27961.9|27954.9|27969.4|27962.4|27981.9|27974.9|27956.9|27949.9|207
1621446900000|2021-05-19 17:55:00|27971.9|27964.9|27949.4|27942.4|27976.9|27969.9|27949.4|27942.4|51
1621447200000|2021-05-19 18:00:00|27946.9|27939.9|27914.4|27907.4|27991.9|27984.9|27886.9|27879.9|370
1621447500000|2021-05-19 18:05:00|27916.9|27909.9|27891.9|27884.9|27916.9|27909.9|27846.9|27839.9|840
1621447800000|2021-05-19 18:10:00|27886.9|27879.9|27876.9|27869.9|27906.9|27899.9|27851.9|27844.9|373
1621448100000|2021-05-19 18:15:00|27874.4|27867.4|27866.9|27859.9|27876.9|27869.9|27824.4|27817.4|551
1621448400000|2021-05-19 18:20:00|27871.9|27864.9|27999.4|27992.4|28001.9|27994.9|27866.9|27859.9|678
1621448700000|2021-05-19 18:25:00|27996.9|27989.9|28006.9|27999.9|28011.9|28004.9|27969.4|27962.4|406
1621449000000|2021-05-19 18:30:00|28004.4|27997.4|27964.4|27957.4|28026.9|28019.9|27956.9|27949.9|278
1621449300000|2021-05-19 18:35:00|27966.9|27959.9|27924.4|27917.4|27981.9|27974.9|27911.9|27904.9|214
1621449600000|2021-05-19 18:40:00|27921.9|27914.9|27874.4|27867.4|27926.9|27919.9|27866.9|27859.9|354
1621449900000|2021-05-19 18:45:00|27871.9|27864.9|27859.4|27852.4|27881.9|27874.9|27841.9|27834.9|250
1621450200000|2021-05-19 18:50:00|27856.9|27849.9|27861.9|27854.9|27861.9|27854.9|27841.9|27834.9|79
1621450500000|2021-05-19 18:55:00|27866.9|27859.9|27841.9|27834.9|27889.4|27882.4|27836.9|27829.9|184
1621450800000|2021-05-19 19:00:00|27839.4|27832.4|27824.4|27817.4|27841.9|27834.9|27791.9|27784.9|466
1621451100000|2021-05-19 19:05:00|27826.9|27819.9|27859.4|27852.4|27866.9|27859.9|27816.9|27809.9|148
1621451400000|2021-05-19 19:10:00|27856.9|27849.9|27884.4|27877.4|27901.9|27894.9|27851.9|27844.9|159
1621451700000|2021-05-19 19:15:00|27881.9|27874.9|27896.9|27889.9|27901.9|27894.9|27881.9|27874.9|64
1621452000000|2021-05-19 19:20:00|27894.4|27887.4|27919.4|27912.4|27926.9|27919.9|27881.9|27874.9|98
1621452300000|2021-05-19 19:25:00|27916.9|27909.9|27931.9|27924.9|27941.9|27934.9|27906.9|27899.9|72
1621452600000|2021-05-19 19:30:00|27934.4|27927.4|27894.4|27887.4|27936.9|27929.9|27886.9|27879.9|188
1621452900000|2021-05-19 19:35:00|27896.9|27889.9|27919.4|27912.4|27921.9|27914.9|27881.9|27874.9|83
1621453200000|2021-05-19 19:40:00|27916.9|27909.9|27909.4|27902.4|27931.9|27924.9|27906.9|27899.9|121
1621453500000|2021-05-19 19:45:00|27906.9|27899.9|27886.9|27879.9|27911.9|27904.9|27856.9|27849.9|245
1621453800000|2021-05-19 19:50:00|27891.9|27884.9|27906.9|27899.9|27921.9|27914.9|27876.9|27869.9|405
1621454100000|2021-05-19 19:55:00|27904.4|27897.4|27939.4|27932.4|27946.9|27939.9|27904.4|27897.4|441
1621454400000|2021-05-19 20:00:00|27936.9|27929.9|27941.9|27934.9|27954.4|27947.4|27934.4|27927.4|116
1621454700000|2021-05-19 20:05:00|27939.4|27932.4|27959.4|27952.4|27961.9|27954.9|27931.9|27924.9|80
1621455000000|2021-05-19 20:10:00|27961.9|27954.9|27970.9|27955.9|27971.9|27964.9|27951.9|27944.9|126
1621455300000|2021-05-19 20:15:00|27968.4|27953.4|27963.4|27948.4|27970.9|27955.9|27960.9|27945.9|20
1621455600000|2021-05-19 20:20:00|27960.9|27945.9|27960.9|27945.9|27963.4|27948.4|27955.9|27940.9|24
1621455900000|2021-05-19 20:25:00|27958.4|27943.4|27965.9|27950.9|27965.9|27950.9|27955.9|27940.9|26
1621456200000|2021-05-19 20:30:00|27963.4|27948.4|27963.4|27948.4|27963.4|27948.4|27950.9|27935.9|14
1621456500000|2021-05-19 20:35:00|27965.9|27950.9|27968.4|27953.4|27970.9|27955.9|27965.9|27950.9|3
1621456800000|2021-05-19 20:40:00|27965.9|27950.9|27963.4|27948.4|27965.9|27950.9|27963.4|27948.4|5
1621457100000|2021-05-19 20:45:00|27965.9|27950.9|27958.4|27943.4|27965.9|27950.9|27948.4|27933.4|35
1621457400000|2021-05-19 20:50:00|27960.9|27945.9|27963.4|27948.4|27963.4|27948.4|27958.4|27943.4|5
1621457700000|2021-05-19 20:55:00|27965.9|27950.9|27959.1|27929.1|27968.4|27953.4|27950.9|27927.4|53
1621458000000|2021-05-19 21:00:00|27959.3|27929.3|27961|27931|27961.1|27931.1|27958.8|27928.8|0
1621458300000|2021-05-19 21:05:00|27960.8|27930.8|27960.3|27930.3|27960.8|27930.8|27960|27930|0
1621458600000|2021-05-19 21:10:00|27961|27931|27963.1|27933.1|27963.4|27933.4|27960.2|27930.2|0
1621458900000|2021-05-19 21:15:00|27964.3|27934.3|27964.5|27934.5|27964.7|27934.7|27963.1|27933.1|0
1621459200000|2021-05-19 21:20:00|27963.4|27933.4|27961.6|27931.6|27964.3|27934.3|27961.2|27931.2|0
1621459500000|2021-05-19 21:25:00|27963.1|27933.1|27962.7|27932.7|27963.1|27933.1|27961.5|27931.5|0
1621459800000|2021-05-19 21:30:00|27963.2|27933.2|27968|27938|27968|27938|27963.2|27933.2|0
1621460100000|2021-05-19 21:35:00|27967.6|27937.6|27968.2|27938.2|27968.3|27938.3|27967.4|27937.4|0
1621460400000|2021-05-19 21:40:00|27967.8|27937.8|27969.4|27939.4|27970.3|27940.3|27967.8|27937.8|0
1621460700000|2021-05-19 21:45:00|27969.6|27939.6|27969.8|27939.8|27970.2|27940.2|27967|27937|0
1621461000000|2021-05-19 21:50:00|27969.4|27939.4|27969.2|27939.2|27969.4|27939.4|27969.2|27939.2|0
1621461300000|2021-05-19 21:55:00|27969.5|27939.5|27969.7|27939.7|27970.6|27940.6|27967.5|27937.5|0
1621461600000|2021-05-19 22:00:00|27963.3|27933.3|27965.9|27950.9|27970.9|27955.9|27958.4|27932.1|4
1621461900000|2021-05-19 22:05:00|27963.4|27948.4|27955.9|27940.9|27963.4|27948.4|27943.4|27928.4|5
1621462200000|2021-05-19 22:10:00|27958.4|27943.4|27955.9|27940.9|27958.4|27943.4|27953.4|27938.4|0
1621462500000|2021-05-19 22:15:00|27958.4|27943.4|27958.4|27943.4|27960.9|27945.9|27955.9|27940.9|2
1621462800000|2021-05-19 22:20:00|27960.9|27945.9|27958.4|27943.4|27965.9|27950.9|27955.9|27940.9|5
1621463100000|2021-05-19 22:25:00|27955.9|27940.9|27948.4|27933.4|27955.9|27940.9|27943.4|27928.4|3
1621463400000|2021-05-19 22:30:00|27950.9|27935.9|27948.4|27933.4|27953.4|27938.4|27948.4|27933.4|0
1621463700000|2021-05-19 22:35:00|27945.9|27930.9|27953.4|27938.4|27955.9|27940.9|27945.9|27930.9|6
1621464000000|2021-05-19 22:40:00|27950.9|27935.9|27948.4|27933.4|27950.9|27935.9|27945.9|27930.9|4
1621464300000|2021-05-19 22:45:00|27945.9|27930.9|27935.9|27920.9|27945.9|27930.9|27930.9|27915.9|3
1621464600000|2021-05-19 22:50:00|27923.4|27908.4|27915.9|27900.9|27923.4|27908.4|27913.4|27898.4|13
1621464900000|2021-05-19 22:55:00|27918.4|27903.4|27928.4|27913.4|27928.4|27913.4|27918.4|27903.4|9
1621465200000|2021-05-19 23:00:00|27925.9|27910.9|27928.4|27913.4|27928.4|27913.4|27915.9|27900.9|11
1621465500000|2021-05-19 23:05:00|27930.9|27915.9|27930.9|27915.9|27930.9|27915.9|27923.4|27908.4|12
1621465800000|2021-05-19 23:10:00|27923.4|27908.4|27923.4|27908.4|27925.9|27910.9|27920.9|27905.9|2
1621466100000|2021-05-19 23:15:00|27925.9|27910.9|27928.4|27913.4|27928.4|27913.4|27923.4|27908.4|7
1621466400000|2021-05-19 23:20:00|27930.9|27915.9|27923.4|27908.4|27935.9|27920.9|27918.4|27903.4|9
1621466700000|2021-05-19 23:25:00|27920.9|27905.9|27910.9|27895.9|27925.9|27910.9|27905.9|27890.9|21
1621467000000|2021-05-19 23:30:00|27913.4|27898.4|27869.4|27862.4|27913.4|27898.4|27866.9|27859.9|25304
1621467300000|2021-05-19 23:35:00|27871.9|27864.9|27856.9|27849.9|27871.9|27864.9|27846.9|27839.9|132
1621467600000|2021-05-19 23:40:00|27854.4|27847.4|27829.4|27822.4|27861.9|27854.9|27826.9|27819.9|307
1621467900000|2021-05-19 23:45:00|27831.9|27824.9|27866.9|27859.9|27876.9|27869.9|27821.9|27814.9|500
1621468200000|2021-05-19 23:50:00|27864.4|27857.4|27849.4|27842.4|27889.4|27882.4|27846.9|27839.9|172
1621468500000|2021-05-19 23:55:00|27851.9|27844.9|27879.4|27872.4|27904.4|27897.4|27851.9|27844.9|306
1621468800000|2021-05-20 00:00:00|27886.9|27879.9|27876.9|27869.9|27911.9|27904.9|27786.9|27779.9|1235
1621469100000|2021-05-20 00:05:00|27881.9|27874.9|27956.9|27949.9|27961.9|27954.9|27876.9|27869.9|751
1621469400000|2021-05-20 00:10:00|27954.4|27947.4|27984.4|27977.4|27986.9|27979.9|27911.9|27904.9|701
1621469700000|2021-05-20 00:15:00|27986.9|27979.9|28051.9|28044.9|28066.9|28059.9|27981.9|27974.9|1126
1621470000000|2021-05-20 00:20:00|28054.4|28047.4|28004.4|27997.4|28059.4|28052.4|27996.9|27989.9|586
1621470300000|2021-05-20 00:25:00|28001.9|27994.9|28061.9|28054.9|28066.9|28059.9|27996.9|27989.9|402
1621470600000|2021-05-20 00:30:00|28059.4|28052.4|28151.9|28144.9|28161.9|28154.9|28059.4|28052.4|1334
1621470900000|2021-05-20 00:35:00|28154.4|28147.4|28131.9|28124.9|28171.9|28164.9|28114.4|28107.4|504
1621471200000|2021-05-20 00:40:00|28126.9|28119.9|28069.4|28062.4|28136.9|28129.9|28066.9|28059.9|401
1621471500000|2021-05-20 00:45:00|28066.9|28059.9|28031.9|28024.9|28091.9|28084.9|28029.4|28022.4|620
1621471800000|2021-05-20 00:50:00|28036.9|28029.9|28056.9|28049.9|28061.9|28054.9|28016.9|28009.9|414
1621472100000|2021-05-20 00:55:00|28054.4|28047.4|28051.9|28044.9|28061.9|28054.9|28031.9|28024.9|328
1621472400000|2021-05-20 01:00:00|28056.9|28049.9|28021.9|28014.9|28071.9|28064.9|28011.9|28004.9|512
1621472700000|2021-05-20 01:05:00|28019.4|28012.4|27991.9|27984.9|28056.9|28049.9|27976.9|27969.9|487
1621473000000|2021-05-20 01:10:00|27989.4|27982.4|27974.4|27967.4|27991.9|27984.9|27961.9|27954.9|402
1621473300000|2021-05-20 01:15:00|27976.9|27969.9|27906.9|27899.9|27976.9|27969.9|27906.9|27899.9|517
1621473600000|2021-05-20 01:20:00|27904.4|27897.4|27914.4|27907.4|27946.9|27939.9|27886.9|27879.9|616
1621473900000|2021-05-20 01:25:00|27911.9|27904.9|27946.9|27939.9|27949.4|27942.4|27906.9|27899.9|321
1621474200000|2021-05-20 01:30:00|27944.4|27937.4|27941.9|27934.9|27966.9|27959.9|27909.4|27902.4|414
1621474500000|2021-05-20 01:35:00|27946.9|27939.9|28031.9|28024.9|28036.9|28029.9|27936.9|27929.9|601
1621474800000|2021-05-20 01:40:00|28029.4|28022.4|28039.4|28032.4|28041.9|28034.9|28016.9|28009.9|314
1621475100000|2021-05-20 01:45:00|28041.9|28034.9|28079.4|28072.4|28091.9|28084.9|28036.9|28029.9|488
1621475400000|2021-05-20 01:50:00|28081.9|28074.9|28076.9|28069.9|28086.9|28079.9|28051.9|28044.9|324
1621475700000|2021-05-20 01:55:00|28071.9|28064.9|28066.9|28059.9|28101.9|28094.9|28051.9|28044.9|454
1621476000000|2021-05-20 02:00:00|28064.4|28057.4|28061.9|28054.9|28084.4|28077.4|28051.9|28044.9|275
1621476300000|2021-05-20 02:05:00|28059.4|28052.4|28049.4|28042.4|28076.9|28069.9|28041.9|28034.9|346
1621476600000|2021-05-20 02:10:00|28051.9|28044.9|28021.9|28014.9|28066.9|28059.9|28021.9|28014.9|217
1621476900000|2021-05-20 02:15:00|28024.4|28017.4|28024.4|28017.4|28046.9|28039.9|28016.9|28009.9|268
1621477200000|2021-05-20 02:20:00|28021.9|28014.9|28041.9|28034.9|28046.9|28039.9|28011.9|28004.9|231
1621477500000|2021-05-20 02:25:00|28044.4|28037.4|28021.9|28014.9|28046.9|28039.9|28021.9|28014.9|286
1621477800000|2021-05-20 02:30:00|28016.9|28009.9|28016.9|28009.9|28026.9|28019.9|28001.9|27994.9|290
1621478100000|2021-05-20 02:35:00|28019.4|28012.4|28024.4|28017.4|28039.4|28032.4|28016.9|28009.9|179
1621478400000|2021-05-20 02:40:00|28021.9|28014.9|28026.9|28019.9|28026.9|28019.9|27976.9|27969.9|329
1621478700000|2021-05-20 02:45:00|28024.4|28017.4|28046.9|28039.9|28051.9|28044.9|28016.9|28009.9|86
1621479000000|2021-05-20 02:50:00|28051.9|28044.9|28026.9|28019.9|28051.9|28044.9|28024.4|28017.4|90
1621479300000|2021-05-20 02:55:00|28029.4|28022.4|27991.9|27984.9|28041.9|28034.9|27991.9|27984.9|94
1621479600000|2021-05-20 03:00:00|27996.9|27989.9|27991.9|27984.9|28006.9|27999.9|27974.4|27967.4|125
1621479900000|2021-05-20 03:05:00|27989.4|27982.4|28001.9|27994.9|28016.9|28009.9|27986.9|27979.9|64
1621480200000|2021-05-20 03:10:00|28006.9|27999.9|28016.9|28009.9|28021.9|28014.9|27991.9|27984.9|72
1621480500000|2021-05-20 03:15:00|28021.9|28014.9|28031.9|28024.9|28039.4|28032.4|28019.4|28012.4|78
1621480800000|2021-05-20 03:20:00|28036.9|28029.9|28061.9|28054.9|28071.9|28064.9|28029.4|28022.4|144
1621481100000|2021-05-20 03:25:00|28066.9|28059.9|28071.9|28064.9|28071.9|28064.9|28049.4|28042.4|142
1621481400000|2021-05-20 03:30:00|28074.4|28067.4|28096.9|28089.9|28111.9|28104.9|28064.4|28057.4|371
1621481700000|2021-05-20 03:35:00|28094.4|28087.4|28064.4|28057.4|28094.4|28087.4|28056.9|28049.9|327
1621482000000|2021-05-20 03:40:00|28066.9|28059.9|28071.9|28064.9|28071.9|28064.9|28056.9|28049.9|195
1621482300000|2021-05-20 03:45:00|28069.4|28062.4|28031.9|28024.9|28071.9|28064.9|28031.9|28024.9|148
1621482600000|2021-05-20 03:50:00|28036.9|28029.9|28046.9|28039.9|28051.9|28044.9|28036.9|28029.9|122
1621482900000|2021-05-20 03:55:00|28044.4|28037.4|28041.9|28034.9|28056.9|28049.9|28036.9|28029.9|114
1621483200000|2021-05-20 04:00:00|28039.4|28032.4|28051.9|28044.9|28056.9|28049.9|28039.4|28032.4|83
1621483500000|2021-05-20 04:05:00|28046.9|28039.9|28046.9|28039.9|28051.9|28044.9|28034.4|28027.4|177
1621483800000|2021-05-20 04:10:00|28049.4|28042.4|28066.9|28059.9|28071.9|28064.9|28049.4|28042.4|188
1621484100000|2021-05-20 04:15:00|28069.4|28062.4|28071.9|28064.9|28076.9|28069.9|28061.9|28054.9|131
1621484400000|2021-05-20 04:20:00|28069.4|28062.4|28081.9|28074.9|28091.9|28084.9|28069.4|28062.4|155
1621484700000|2021-05-20 04:25:00|28086.9|28079.9|28086.9|28079.9|28091.9|28084.9|28071.9|28064.9|118
1621485000000|2021-05-20 04:30:00|28089.4|28082.4|28139.4|28132.4|28141.9|28134.9|28086.9|28079.9|720
1621485300000|2021-05-20 04:35:00|28136.9|28129.9|28126.9|28119.9|28141.9|28134.9|28116.9|28109.9|271
1621485600000|2021-05-20 04:40:00|28124.4|28117.4|28116.9|28109.9|28124.4|28117.4|28096.9|28089.9|196
1621485900000|2021-05-20 04:45:00|28114.4|28107.4|28141.9|28134.9|28141.9|28134.9|28096.9|28089.9|412
1621486200000|2021-05-20 04:50:00|28136.9|28129.9|28151.9|28144.9|28169.4|28162.4|28131.9|28124.9|453
1621486500000|2021-05-20 04:55:00|28149.4|28142.4|28151.9|28144.9|28156.9|28149.9|28131.9|28124.9|283
1621486800000|2021-05-20 05:00:00|28149.4|28142.4|28146.9|28139.9|28166.9|28159.9|28121.9|28114.9|374
1621487100000|2021-05-20 05:05:00|28141.9|28134.9|28131.9|28124.9|28141.9|28134.9|28126.9|28119.9|154
1621487400000|2021-05-20 05:10:00|28134.4|28127.4|28126.9|28119.9|28141.9|28134.9|28119.4|28112.4|353
1621487700000|2021-05-20 05:15:00|28124.4|28117.4|28126.9|28119.9|28136.9|28129.9|28121.9|28114.9|137
1621488000000|2021-05-20 05:20:00|28131.9|28124.9|28141.9|28134.9|28146.9|28139.9|28131.9|28124.9|186
1621488300000|2021-05-20 05:25:00|28139.4|28132.4|28156.9|28149.9|28161.9|28154.9|28139.4|28132.4|213
1621488600000|2021-05-20 05:30:00|28159.4|28152.4|28151.9|28144.9|28181.9|28174.9|28146.9|28139.9|371
1621488900000|2021-05-20 05:35:00|28154.4|28147.4|28139.4|28132.4|28161.9|28154.9|28134.4|28127.4|136
1621489200000|2021-05-20 05:40:00|28136.9|28129.9|28141.9|28134.9|28146.9|28139.9|28131.9|28124.9|124
1621489500000|2021-05-20 05:45:00|28139.4|28132.4|28121.9|28114.9|28141.9|28134.9|28111.9|28104.9|254
1621489800000|2021-05-20 05:50:00|28119.4|28112.4|28101.9|28094.9|28119.4|28112.4|28096.9|28089.9|389
1621490100000|2021-05-20 05:55:00|28096.9|28089.9|28096.9|28089.9|28111.9|28104.9|28096.9|28089.9|529
1621490400000|2021-05-20 06:00:00|28091.9|28084.9|28061.9|28054.9|28091.9|28084.9|28056.9|28049.9|1717
1621490700000|2021-05-20 06:05:00|28066.9|28059.9|28066.9|28059.9|28071.9|28064.9|28051.9|28044.9|588
1621491000000|2021-05-20 06:10:00|28064.4|28057.4|28091.9|28084.9|28099.4|28092.4|28056.9|28049.9|380
1621491300000|2021-05-20 06:15:00|28096.9|28089.9|28106.9|28099.9|28114.4|28107.4|28091.9|28084.9|254
1621491600000|2021-05-20 06:20:00|28109.4|28102.4|28096.9|28089.9|28111.9|28104.9|28096.9|28089.9|280
1621491900000|2021-05-20 06:25:00|28091.9|28084.9|28091.9|28084.9|28096.9|28089.9|28086.9|28079.9|56
1621492200000|2021-05-20 06:30:00|28089.4|28082.4|28089.4|28082.4|28094.4|28087.4|28081.9|28074.9|51
1621492500000|2021-05-20 06:35:00|28086.9|28079.9|28094.4|28087.4|28096.9|28089.9|28081.9|28074.9|29
1621492800000|2021-05-20 06:40:00|28091.9|28084.9|28089.4|28082.4|28096.9|28089.9|28089.4|28082.4|5
1621493100000|2021-05-20 06:45:00|28091.9|28084.9|28086.9|28079.9|28094.4|28087.4|28081.9|28074.9|11
1621493400000|2021-05-20 06:50:00|28089.4|28082.4|28079.4|28072.4|28091.9|28084.9|28076.9|28069.9|31
1621493700000|2021-05-20 06:55:00|28076.9|28069.9|28056.9|28049.9|28081.9|28074.9|28056.9|28049.9|70
1621494000000|2021-05-20 07:00:00|28061.9|28054.9|28069.4|28062.4|28076.9|28069.9|28051.9|28044.9|10
1621494300000|2021-05-20 07:05:00|28071.9|28064.9|28046.9|28039.9|28086.9|28079.9|28044.4|28037.4|32
1621494600000|2021-05-20 07:10:00|28049.4|28042.4|28064.4|28057.4|28076.9|28069.9|28046.9|28039.9|72
1621494900000|2021-05-20 07:15:00|28061.9|28054.9|28071.9|28064.9|28076.9|28069.9|28054.4|28047.4|56
1621495200000|2021-05-20 07:20:00|28074.4|28067.4|28074.4|28067.4|28084.4|28077.4|28056.9|28049.9|20
1621495500000|2021-05-20 07:25:00|28076.9|28069.9|28074.4|28067.4|28081.9|28074.9|28056.9|28049.9|126
1621495800000|2021-05-20 07:30:00|28071.9|28064.9|28081.9|28074.9|28086.9|28079.9|28064.4|28057.4|147
1621496100000|2021-05-20 07:35:00|28084.4|28077.4|28089.4|28082.4|28099.4|28092.4|28084.4|28077.4|99
1621496400000|2021-05-20 07:40:00|28091.9|28084.9|28066.9|28059.9|28091.9|28084.9|28056.9|28049.9|53
1621496700000|2021-05-20 07:45:00|28071.9|28064.9|28079.4|28072.4|28094.4|28087.4|28069.4|28062.4|45
1621497000000|2021-05-20 07:50:00|28081.9|28074.9|28071.9|28064.9|28084.4|28077.4|28046.9|28039.9|36
1621497300000|2021-05-20 07:55:00|28069.4|28062.4|28066.9|28059.9|28076.9|28069.9|28056.9|28049.9|40
1621497600000|2021-05-20 08:00:00|28064.4|28057.4|28054.4|28047.4|28064.4|28057.4|28044.4|28037.4|109
1621497900000|2021-05-20 08:05:00|28051.9|28044.9|28051.9|28044.9|28064.4|28057.4|28044.4|28037.4|94
1621498200000|2021-05-20 08:10:00|28046.9|28039.9|28051.9|28044.9|28061.9|28054.9|28046.9|28039.9|48
1621498500000|2021-05-20 08:15:00|28056.9|28049.9|28066.9|28059.9|28076.9|28069.9|28051.9|28044.9|33
1621498800000|2021-05-20 08:20:00|28064.4|28057.4|28031.9|28024.9|28066.9|28059.9|28029.4|28022.4|37
1621499100000|2021-05-20 08:25:00|28034.4|28027.4|27986.9|27979.9|28036.9|28029.9|27986.9|27979.9|185
1621499400000|2021-05-20 08:30:00|27984.4|27977.4|27986.9|27979.9|28006.9|27999.9|27981.9|27974.9|121
1621499700000|2021-05-20 08:35:00|27984.4|27977.4|27956.9|27949.9|27991.9|27984.9|27936.9|27929.9|189
1621500000000|2021-05-20 08:40:00|27959.4|27952.4|27951.9|27944.9|27971.9|27964.9|27941.9|27934.9|102
1621500300000|2021-05-20 08:45:00|27949.4|27942.4|27946.9|27939.9|27966.9|27959.9|27941.9|27934.9|137
1621500600000|2021-05-20 08:50:00|27944.4|27937.4|27926.9|27919.9|27946.9|27939.9|27921.9|27914.9|185
1621500900000|2021-05-20 08:55:00|27924.4|27917.4|27941.9|27934.9|27941.9|27934.9|27906.9|27899.9|265
1621501200000|2021-05-20 09:00:00|27936.9|27929.9|27946.9|27939.9|27946.9|27939.9|27926.9|27919.9|284
1621501500000|2021-05-20 09:05:00|27951.9|27944.9|27961.9|27954.9|27971.9|27964.9|27946.9|27939.9|331
1621501800000|2021-05-20 09:10:00|27964.4|27957.4|27971.9|27964.9|27976.9|27969.9|27964.4|27957.4|229
1621502100000|2021-05-20 09:15:00|27969.4|27962.4|27946.9|27939.9|27971.9|27964.9|27936.9|27929.9|139
1621502400000|2021-05-20 09:20:00|27944.4|27937.4|27881.9|27874.9|27946.9|27939.9|27876.9|27869.9|272
1621502700000|2021-05-20 09:25:00|27879.4|27872.4|27901.9|27894.9|27901.9|27894.9|27871.9|27864.9|220
1621503000000|2021-05-20 09:30:00|27906.9|27899.9|27891.9|27884.9|27911.9|27904.9|27881.9|27874.9|133
1621503300000|2021-05-20 09:35:00|27896.9|27889.9|27881.9|27874.9|27901.9|27894.9|27874.4|27867.4|194
1621503600000|2021-05-20 09:40:00|27879.4|27872.4|27881.9|27874.9|27896.9|27889.9|27871.9|27864.9|248
1621503900000|2021-05-20 09:45:00|27879.4|27872.4|27911.9|27904.9|27911.9|27904.9|27871.9|27864.9|107
1621504200000|2021-05-20 09:50:00|27909.4|27902.4|27901.9|27894.9|27909.4|27902.4|27896.9|27889.9|102
1621504500000|2021-05-20 09:55:00|27899.4|27892.4|27901.9|27894.9|27901.9|27894.9|27881.9|27874.9|68
1621504800000|2021-05-20 10:00:00|27899.4|27892.4|27904.4|27897.4|27911.9|27904.9|27881.9|27874.9|79
1621505100000|2021-05-20 10:05:00|27901.9|27894.9|27921.9|27914.9|27926.9|27919.9|27901.9|27894.9|88
1621505400000|2021-05-20 10:10:00|27924.4|27917.4|27919.4|27912.4|27926.9|27919.9|27914.4|27907.4|50
1621505700000|2021-05-20 10:15:00|27916.9|27909.9|27911.9|27904.9|27916.9|27909.9|27901.9|27894.9|51
1621506000000|2021-05-20 10:20:00|27909.4|27902.4|27931.9|27924.9|27936.9|27929.9|27909.4|27902.4|38
1621506300000|2021-05-20 10:25:00|27936.9|27929.9|27936.9|27929.9|27941.9|27934.9|27929.4|27922.4|103
1621506600000|2021-05-20 10:30:00|27934.4|27927.4|27941.9|27934.9|27949.4|27942.4|27931.9|27924.9|115
1621506900000|2021-05-20 10:35:00|27936.9|27929.9|27941.9|27934.9|27941.9|27934.9|27926.9|27919.9|55
1621507200000|2021-05-20 10:40:00|27944.4|27937.4|27951.9|27944.9|27969.4|27962.4|27941.9|27934.9|80
1621507500000|2021-05-20 10:45:00|27949.4|27942.4|27956.9|27949.9|27961.9|27954.9|27946.9|27939.9|34
1621507800000|2021-05-20 10:50:00|27954.4|27947.4|27966.9|27959.9|27966.9|27959.9|27946.9|27939.9|25
1621508100000|2021-05-20 10:55:00|27964.4|27957.4|27974.4|27967.4|27981.9|27974.9|27961.9|27954.9|114
1621508400000|2021-05-20 11:00:00|27971.9|27964.9|27986.9|27979.9|27994.4|27987.4|27966.9|27959.9|84
1621508700000|2021-05-20 11:05:00|27984.4|27977.4|27966.9|27959.9|27986.9|27979.9|27966.9|27959.9|86
1621509000000|2021-05-20 11:10:00|27969.4|27962.4|27961.9|27954.9|27971.9|27964.9|27954.4|27947.4|71
1621509300000|2021-05-20 11:15:00|27964.4|27957.4|27996.9|27989.9|28006.9|27999.9|27964.4|27957.4|40
1621509600000|2021-05-20 11:20:00|27999.4|27992.4|27996.9|27989.9|28001.9|27994.9|27991.9|27984.9|42
1621509900000|2021-05-20 11:25:00|27999.4|27992.4|28004.4|27997.4|28011.9|28004.9|27996.9|27989.9|51
1621510200000|2021-05-20 11:30:00|28006.9|27999.9|28011.9|28004.9|28014.4|28007.4|27996.9|27989.9|40
1621510500000|2021-05-20 11:35:00|28014.4|28007.4|28011.9|28004.9|28016.9|28009.9|28006.9|27999.9|71
1621510800000|2021-05-20 11:40:00|28009.4|28002.4|28016.9|28009.9|28021.9|28014.9|28004.4|27997.4|28
1621511100000|2021-05-20 11:45:00|28021.9|28014.9|28016.9|28009.9|28026.9|28019.9|28011.9|28004.9|49
1621511400000|2021-05-20 11:50:00|28014.4|28007.4|28001.9|27994.9|28019.4|28012.4|28001.9|27994.9|66
1621511700000|2021-05-20 11:55:00|28004.4|27997.4|28006.9|27999.9|28011.9|28004.9|28001.9|27994.9|48
1621512000000|2021-05-20 12:00:00|28009.4|28002.4|28006.9|27999.9|28019.4|28012.4|28006.9|27999.9|542
1621512300000|2021-05-20 12:05:00|28001.9|27994.9|27996.9|27989.9|28006.9|27999.9|27991.9|27984.9|125
1621512600000|2021-05-20 12:10:00|27994.4|27987.4|27981.9|27974.9|27996.9|27989.9|27976.9|27969.9|307
1621512900000|2021-05-20 12:15:00|27986.9|27979.9|27986.9|27979.9|27991.9|27984.9|27981.9|27974.9|73
1621513200000|2021-05-20 12:20:00|27989.4|27982.4|27994.4|27987.4|27996.9|27989.9|27981.9|27974.9|65
1621513500000|2021-05-20 12:25:00|27991.9|27984.9|27994.4|27987.4|27996.9|27989.9|27991.9|27984.9|41
1621513800000|2021-05-20 12:30:00|27996.9|27989.9|28011.9|28004.9|28016.9|28009.9|27984.4|27977.4|307
1621514100000|2021-05-20 12:35:00|28009.4|28002.4|28021.9|28014.9|28021.9|28014.9|27996.9|27989.9|104
1621514400000|2021-05-20 12:40:00|28024.4|28017.4|28056.9|28049.9|28061.9|28054.9|28021.9|28014.9|669
1621514700000|2021-05-20 12:45:00|28061.9|28054.9|28071.9|28064.9|28081.9|28074.9|28051.9|28044.9|187
1621515000000|2021-05-20 12:50:00|28069.4|28062.4|28071.9|28064.9|28081.9|28074.9|28066.9|28059.9|77
1621515300000|2021-05-20 12:55:00|28069.4|28062.4|28079.4|28072.4|28081.9|28074.9|28069.4|28062.4|50
1621515600000|2021-05-20 13:00:00|28076.9|28069.9|28069.4|28062.4|28086.9|28079.9|28061.9|28054.9|147
1621515900000|2021-05-20 13:05:00|28066.9|28059.9|28061.9|28054.9|28079.4|28072.4|28061.9|28054.9|80
1621516200000|2021-05-20 13:10:00|28064.4|28057.4|28094.4|28087.4|28101.9|28094.9|28061.9|28054.9|190
1621516500000|2021-05-20 13:15:00|28096.9|28089.9|28111.9|28104.9|28116.9|28109.9|28091.9|28084.9|267
1621516800000|2021-05-20 13:20:00|28106.9|28099.9|28081.9|28074.9|28111.9|28104.9|28076.9|28069.9|120
1621517100000|2021-05-20 13:25:00|28079.4|28072.4|28091.9|28084.9|28099.4|28092.4|28076.9|28069.9|75
1621517400000|2021-05-20 13:30:00|28089.4|28082.4|28079.4|28072.4|28109.4|28102.4|28079.4|28072.4|227
1621517700000|2021-05-20 13:35:00|28081.9|28074.9|28051.9|28044.9|28094.4|28087.4|28051.9|28044.9|235
1621518000000|2021-05-20 13:40:00|28046.9|28039.9|28069.4|28062.4|28084.4|28077.4|28046.9|28039.9|479
1621518300000|2021-05-20 13:45:00|28071.9|28064.9|28116.9|28109.9|28126.9|28119.9|28071.9|28064.9|298
1621518600000|2021-05-20 13:50:00|28119.4|28112.4|28134.4|28127.4|28156.9|28149.9|28119.4|28112.4|278
1621518900000|2021-05-20 13:55:00|28136.9|28129.9|28186.9|28179.9|28201.9|28194.9|28134.4|28127.4|548
1621519200000|2021-05-20 14:00:00|28191.9|28184.9|28204.4|28197.4|28206.9|28199.9|28166.9|28159.9|217
1621519500000|2021-05-20 14:05:00|28201.9|28194.9|28181.9|28174.9|28216.9|28209.9|28171.9|28164.9|224
1621519800000|2021-05-20 14:10:00|28184.4|28177.4|28169.4|28162.4|28196.9|28189.9|28164.4|28157.4|170
1621520100000|2021-05-20 14:15:00|28171.9|28164.9|28181.9|28174.9|28186.9|28179.9|28166.9|28159.9|138
1621520400000|2021-05-20 14:20:00|28186.9|28179.9|28194.4|28187.4|28206.9|28199.9|28176.9|28169.9|201
1621520700000|2021-05-20 14:25:00|28196.9|28189.9|28214.4|28207.4|28216.9|28209.9|28191.9|28184.9|103
1621521000000|2021-05-20 14:30:00|28216.9|28209.9|28204.4|28197.4|28221.9|28214.9|28201.9|28194.9|72
1621521300000|2021-05-20 14:35:00|28206.9|28199.9|28201.9|28194.9|28206.9|28199.9|28181.9|28174.9|66
1621521600000|2021-05-20 14:40:00|28204.4|28197.4|28209.4|28202.4|28211.9|28204.9|28191.9|28184.9|64
1621521900000|2021-05-20 14:45:00|28206.9|28199.9|28196.9|28189.9|28231.9|28224.9|28194.4|28187.4|116
1621522200000|2021-05-20 14:50:00|28194.4|28187.4|28204.4|28197.4|28211.9|28204.9|28191.9|28184.9|93
1621522500000|2021-05-20 14:55:00|28201.9|28194.9|28196.9|28189.9|28216.9|28209.9|28196.9|28189.9|94
1621522800000|2021-05-20 15:00:00|28199.4|28192.4|28206.9|28199.9|28216.9|28209.9|28196.9|28189.9|111
1621523100000|2021-05-20 15:05:00|28209.4|28202.4|28214.4|28207.4|28216.9|28209.9|28206.9|28199.9|67
1621523400000|2021-05-20 15:10:00|28216.9|28209.9|28206.9|28199.9|28221.9|28214.9|28204.4|28197.4|101
1621523700000|2021-05-20 15:15:00|28204.4|28197.4|28211.9|28204.9|28214.4|28207.4|28201.9|28194.9|123
1621524000000|2021-05-20 15:20:00|28209.4|28202.4|28224.4|28217.4|28231.9|28224.9|28206.9|28199.9|172
1621524300000|2021-05-20 15:25:00|28226.9|28219.9|28261.9|28254.9|28266.9|28259.9|28221.9|28214.9|215
1621524600000|2021-05-20 15:30:00|28264.4|28257.4|28276.9|28269.9|28276.9|28269.9|28256.9|28249.9|231
1621524900000|2021-05-20 15:35:00|28279.4|28272.4|28286.9|28279.9|28291.9|28284.9|28276.9|28269.9|130
1621525200000|2021-05-20 15:40:00|28289.4|28282.4|28291.9|28284.9|28296.9|28289.9|28281.9|28274.9|220
1621525500000|2021-05-20 15:45:00|28294.4|28287.4|28311.9|28304.9|28316.9|28309.9|28291.9|28284.9|264
1621525800000|2021-05-20 15:50:00|28316.9|28309.9|28289.4|28282.4|28326.9|28319.9|28281.9|28274.9|212
1621526100000|2021-05-20 15:55:00|28286.9|28279.9|28266.9|28259.9|28296.9|28289.9|28266.9|28259.9|150
1621526400000|2021-05-20 16:00:00|28271.9|28264.9|28251.9|28244.9|28271.9|28264.9|28234.4|28227.4|298
1621526700000|2021-05-20 16:05:00|28254.4|28247.4|28251.9|28244.9|28256.9|28249.9|28231.9|28224.9|205
1621527000000|2021-05-20 16:10:00|28249.4|28242.4|28236.9|28229.9|28256.9|28249.9|28236.9|28229.9|147
1621527300000|2021-05-20 16:15:00|28239.4|28232.4|28219.4|28212.4|28241.9|28234.9|28216.9|28209.9|188
1621527600000|2021-05-20 16:20:00|28221.9|28214.9|28211.9|28204.9|28221.9|28214.9|28201.9|28194.9|239
1621527900000|2021-05-20 16:25:00|28214.4|28207.4|28186.9|28179.9|28221.9|28214.9|28186.9|28179.9|139
1621528200000|2021-05-20 16:30:00|28189.4|28182.4|28204.4|28197.4|28216.9|28209.9|28189.4|28182.4|197
1621528500000|2021-05-20 16:35:00|28206.9|28199.9|28176.9|28169.9|28206.9|28199.9|28166.9|28159.9|241
1621528800000|2021-05-20 16:40:00|28174.4|28167.4|28174.4|28167.4|28194.4|28187.4|28171.9|28164.9|100
1621529100000|2021-05-20 16:45:00|28176.9|28169.9|28196.9|28189.9|28199.4|28192.4|28174.4|28167.4|66
1621529400000|2021-05-20 16:50:00|28194.4|28187.4|28201.9|28194.9|28206.9|28199.9|28191.9|28184.9|56
1621529700000|2021-05-20 16:55:00|28196.9|28189.9|28216.9|28209.9|28229.4|28222.4|28196.9|28189.9|95
1621530000000|2021-05-20 17:00:00|28214.4|28207.4|28206.9|28199.9|28221.9|28214.9|28206.9|28199.9|105
1621530300000|2021-05-20 17:05:00|28209.4|28202.4|28221.9|28214.9|28221.9|28214.9|28206.9|28199.9|24
1621530600000|2021-05-20 17:10:00|28226.9|28219.9|28219.4|28212.4|28231.9|28224.9|28216.9|28209.9|52
1621530900000|2021-05-20 17:15:00|28221.9|28214.9|28216.9|28209.9|28231.9|28224.9|28211.9|28204.9|42
1621531200000|2021-05-20 17:20:00|28219.4|28212.4|28216.9|28209.9|28224.4|28217.4|28216.9|28209.9|25
1621531500000|2021-05-20 17:25:00|28219.4|28212.4|28226.9|28219.9|28226.9|28219.9|28206.9|28199.9|61
1621531800000|2021-05-20 17:30:00|28224.4|28217.4|28216.9|28209.9|28226.9|28219.9|28211.9|28204.9|127
1621532100000|2021-05-20 17:35:00|28219.4|28212.4|28216.9|28209.9|28226.9|28219.9|28211.9|28204.9|43
1621532400000|2021-05-20 17:40:00|28221.9|28214.9|28206.9|28199.9|28221.9|28214.9|28201.9|28194.9|98
1621532700000|2021-05-20 17:45:00|28204.4|28197.4|28211.9|28204.9|28211.9|28204.9|28196.9|28189.9|78
1621533000000|2021-05-20 17:50:00|28209.4|28202.4|28176.9|28169.9|28211.9|28204.9|28161.9|28154.9|134
1621533300000|2021-05-20 17:55:00|28174.4|28167.4|28189.4|28182.4|28191.9|28184.9|28166.9|28159.9|116
1621533600000|2021-05-20 18:00:00|28191.9|28184.9|28196.9|28189.9|28214.4|28207.4|28189.4|28182.4|127
1621533900000|2021-05-20 18:05:00|28201.9|28194.9|28199.4|28192.4|28206.9|28199.9|28196.9|28189.9|48
1621534200000|2021-05-20 18:10:00|28201.9|28194.9|28201.9|28194.9|28209.4|28202.4|28186.9|28179.9|48
1621534500000|2021-05-20 18:15:00|28199.4|28192.4|28201.9|28194.9|28211.9|28204.9|28186.9|28179.9|52
1621534800000|2021-05-20 18:20:00|28199.4|28192.4|28191.9|28184.9|28201.9|28194.9|28186.9|28179.9|82
1621535100000|2021-05-20 18:25:00|28196.9|28189.9|28206.9|28199.9|28206.9|28199.9|28176.9|28169.9|95
1621535400000|2021-05-20 18:30:00|28211.9|28204.9|28196.9|28189.9|28216.9|28209.9|28194.4|28187.4|64
1621535700000|2021-05-20 18:35:00|28199.4|28192.4|28206.9|28199.9|28214.4|28207.4|28196.9|28189.9|19
1621536000000|2021-05-20 18:40:00|28204.4|28197.4|28206.9|28199.9|28216.9|28209.9|28201.9|28194.9|65
1621536300000|2021-05-20 18:45:00|28209.4|28202.4|28201.9|28194.9|28211.9|28204.9|28191.9|28184.9|38
1621536600000|2021-05-20 18:50:00|28199.4|28192.4|28221.9|28214.9|28221.9|28214.9|28199.4|28192.4|48
1621536900000|2021-05-20 18:55:00|28216.9|28209.9|28211.9|28204.9|28224.4|28217.4|28206.9|28199.9|57
1621537200000|2021-05-20 19:00:00|28216.9|28209.9|28216.9|28209.9|28226.9|28219.9|28196.9|28189.9|61
1621537500000|2021-05-20 19:05:00|28214.4|28207.4|28211.9|28204.9|28219.4|28212.4|28201.9|28194.9|52
1621537800000|2021-05-20 19:10:00|28214.4|28207.4|28221.9|28214.9|28234.4|28227.4|28211.9|28204.9|98
1621538100000|2021-05-20 19:15:00|28226.9|28219.9|28241.9|28234.9|28241.9|28234.9|28221.9|28214.9|93
1621538400000|2021-05-20 19:20:00|28239.4|28232.4|28261.9|28254.9|28264.4|28257.4|28234.4|28227.4|83
1621538700000|2021-05-20 19:25:00|28259.4|28252.4|28266.9|28259.9|28276.9|28269.9|28254.4|28247.4|327
1621539000000|2021-05-20 19:30:00|28269.4|28262.4|28239.4|28232.4|28269.4|28262.4|28236.9|28229.9|144
1621539300000|2021-05-20 19:35:00|28241.9|28234.9|28226.9|28219.9|28246.9|28239.9|28221.9|28214.9|56
1621539600000|2021-05-20 19:40:00|28229.4|28222.4|28226.9|28219.9|28234.4|28227.4|28209.4|28202.4|83
1621539900000|2021-05-20 19:45:00|28224.4|28217.4|28214.4|28207.4|28241.9|28234.9|28211.9|28204.9|83
1621540200000|2021-05-20 19:50:00|28211.9|28204.9|28241.9|28234.9|28251.9|28244.9|28206.9|28199.9|291
1621540500000|2021-05-20 19:55:00|28244.4|28237.4|28236.9|28229.9|28244.4|28237.4|28221.9|28214.9|361
1621540800000|2021-05-20 20:00:00|28239.4|28232.4|28229.4|28222.4|28239.4|28232.4|28216.9|28209.9|106
1621541100000|2021-05-20 20:05:00|28226.9|28219.9|28234.4|28227.4|28236.9|28229.9|28224.4|28217.4|13
1621541400000|2021-05-20 20:10:00|28231.9|28224.9|28248.4|28233.4|28248.4|28239.9|28231.9|28224.9|44
1621541700000|2021-05-20 20:15:00|28245.9|28230.9|28250.9|28235.9|28250.9|28235.9|28245.9|28230.9|7
1621542000000|2021-05-20 20:20:00|28248.4|28233.4|28245.9|28230.9|28253.4|28238.4|28245.9|28230.9|14
1621542300000|2021-05-20 20:25:00|28243.4|28228.4|28220.9|28205.9|28243.4|28228.4|28220.9|28205.9|56
1621542600000|2021-05-20 20:30:00|28218.4|28203.4|28220.9|28205.9|28223.4|28208.4|28215.9|28200.9|7
1621542900000|2021-05-20 20:35:00|28223.4|28208.4|28228.4|28213.4|28230.9|28215.9|28223.4|28208.4|22
1621543200000|2021-05-20 20:40:00|28230.9|28215.9|28233.4|28218.4|28235.9|28220.9|28228.4|28213.4|0
1621543500000|2021-05-20 20:45:00|28230.9|28215.9|28203.4|28188.4|28230.9|28215.9|28200.9|28185.9|34
1621543800000|2021-05-20 20:50:00|28205.9|28190.9|28208.4|28193.4|28210.9|28195.9|28205.9|28190.9|13
1621544100000|2021-05-20 20:55:00|28203.4|28188.4|28199.7|28169.7|28203.4|28188.4|28190.9|28168.5|77
1621544400000|2021-05-20 21:00:00|28199.4|28169.4|28195.6|28165.6|28199.4|28169.4|28193.4|28163.4|0
1621544700000|2021-05-20 21:05:00|28195.9|28165.9|28193.7|28163.7|28196.2|28166.2|28193.3|28163.3|0
1621545000000|2021-05-20 21:10:00|28194.6|28164.6|28192.9|28162.9|28194.6|28164.6|28191.4|28161.4|0
1621545300000|2021-05-20 21:15:00|28193.6|28163.6|28193.6|28163.6|28195.1|28165.1|28192.5|28162.5|0
1621545600000|2021-05-20 21:20:00|28193.5|28163.5|28192.8|28162.8|28193.5|28163.5|28192.6|28162.6|0
1621545900000|2021-05-20 21:25:00|28192.7|28162.7|28192.7|28162.7|28193.4|28163.4|28192.5|28162.5|0
1621546200000|2021-05-20 21:30:00|28192.9|28162.9|28192.1|28162.1|28192.9|28162.9|28192.1|28162.1|0
1621546500000|2021-05-20 21:35:00|28192.5|28162.5|28192.5|28162.5|28192.5|28162.5|28191.4|28161.4|0
1621546800000|2021-05-20 21:40:00|28192.7|28162.7|28192.9|28162.9|28193.1|28163.1|28192.5|28162.5|0
1621547100000|2021-05-20 21:45:00|28193|28163|28192.4|28162.4|28193.1|28163.1|28192.4|28162.4|0
1621547400000|2021-05-20 21:50:00|28192.6|28162.6|28190.9|28160.9|28192.6|28162.6|28190.9|28160.9|0
1621547700000|2021-05-20 21:55:00|28190.2|28160.2|28193.6|28163.6|28194.4|28164.4|28190.2|28160.2|0
1621548000000|2021-05-20 22:00:00|28194|28164|28213.4|28198.4|28223.4|28208.4|28194|28164|17
1621548300000|2021-05-20 22:05:00|28220.9|28205.9|28218.4|28203.4|28223.4|28208.4|28210.9|28195.9|8
1621548600000|2021-05-20 22:10:00|28220.9|28205.9|28235.9|28220.9|28235.9|28220.9|28218.4|28203.4|5
1621548900000|2021-05-20 22:15:00|28238.4|28223.4|28235.9|28220.9|28238.4|28223.4|28235.9|28220.9|8
1621549200000|2021-05-20 22:20:00|28228.4|28213.4|28233.4|28218.4|28233.4|28218.4|28228.4|28213.4|13
1621549500000|2021-05-20 22:25:00|28235.9|28220.9|28243.4|28228.4|28245.9|28230.9|28233.4|28218.4|1
1621549800000|2021-05-20 22:30:00|28245.9|28230.9|28243.4|28228.4|28250.9|28235.9|28243.4|28228.4|6
1621550100000|2021-05-20 22:35:00|28245.9|28230.9|28248.4|28233.4|28250.9|28235.9|28243.4|28228.4|0
1621550400000|2021-05-20 22:40:00|28250.9|28235.9|28245.9|28230.9|28253.4|28238.4|28243.4|28228.4|0
1621550700000|2021-05-20 22:45:00|28248.4|28233.4|28240.9|28225.9|28248.4|28233.4|28240.9|28225.9|2
1621551000000|2021-05-20 22:50:00|28243.4|28228.4|28248.4|28233.4|28250.9|28235.9|28243.4|28228.4|5
1621551300000|2021-05-20 22:55:00|28245.9|28230.9|28248.4|28233.4|28250.9|28235.9|28245.9|28230.9|2
1621551600000|2021-05-20 23:00:00|28250.9|28235.9|28240.9|28225.9|28260.9|28245.9|28240.9|28225.9|27
1621551900000|2021-05-20 23:05:00|28243.4|28228.4|28240.9|28225.9|28245.9|28230.9|28235.9|28220.9|22
1621552200000|2021-05-20 23:10:00|28238.4|28223.4|28235.9|28220.9|28240.9|28225.9|28235.9|28220.9|9
1621552500000|2021-05-20 23:15:00|28240.9|28225.9|28235.9|28220.9|28243.4|28228.4|28235.9|28220.9|15
1621552800000|2021-05-20 23:20:00|28230.9|28215.9|28238.4|28223.4|28238.4|28223.4|28230.9|28215.9|21
1621553100000|2021-05-20 23:25:00|28235.9|28220.9|28230.9|28215.9|28238.4|28223.4|28230.9|28215.9|24
1621553400000|2021-05-20 23:30:00|28238.4|28223.4|28286.9|28279.9|28294.4|28287.4|28231.9|28223.4|14144
1621553700000|2021-05-20 23:35:00|28291.9|28284.9|28286.9|28279.9|28296.9|28289.9|28281.9|28274.9|96
1621554000000|2021-05-20 23:40:00|28289.4|28282.4|28301.9|28294.9|28311.9|28304.9|28281.9|28274.9|303
1621554300000|2021-05-20 23:45:00|28296.9|28289.9|28311.9|28304.9|28361.9|28354.9|28291.9|28284.9|586
1621554600000|2021-05-20 23:50:00|28309.4|28302.4|28306.9|28299.9|28316.9|28309.9|28274.4|28267.4|349
1621554900000|2021-05-20 23:55:00|28301.9|28294.9|28299.4|28292.4|28321.9|28314.9|28294.4|28287.4|330
1621555200000|2021-05-21 00:00:00|28311.9|28304.9|28271.9|28264.9|28341.9|28334.9|28241.9|28234.9|1460
1621555500000|2021-05-21 00:05:00|28269.4|28262.4|28376.9|28369.9|28376.9|28369.9|28266.9|28259.9|763
1621555800000|2021-05-21 00:10:00|28379.4|28372.4|28381.9|28374.9|28401.9|28394.9|28356.9|28349.9|1231
1621556100000|2021-05-21 00:15:00|28384.4|28377.4|28356.9|28349.9|28404.4|28397.4|28331.9|28324.9|786
1621556400000|2021-05-21 00:20:00|28359.4|28352.4|28306.9|28299.9|28361.9|28354.9|28274.4|28267.4|771
1621556700000|2021-05-21 00:25:00|28304.4|28297.4|28351.9|28344.9|28356.9|28349.9|28286.9|28279.9|394
1621557000000|2021-05-21 00:30:00|28346.9|28339.9|28361.9|28354.9|28371.9|28364.9|28311.9|28304.9|554
1621557300000|2021-05-21 00:35:00|28356.9|28349.9|28381.9|28374.9|28419.4|28412.4|28356.9|28349.9|914
1621557600000|2021-05-21 00:40:00|28376.9|28369.9|28366.9|28359.9|28396.9|28389.9|28366.9|28359.9|304
1621557900000|2021-05-21 00:45:00|28369.4|28362.4|28381.9|28374.9|28406.9|28399.9|28369.4|28362.4|415
1621558200000|2021-05-21 00:50:00|28379.4|28372.4|28396.9|28389.9|28401.9|28394.9|28371.9|28364.9|336
1621558500000|2021-05-21 00:55:00|28391.9|28384.9|28381.9|28374.9|28416.9|28409.9|28371.9|28364.9|525
1621558800000|2021-05-21 01:00:00|28384.4|28377.4|28356.9|28349.9|28389.4|28382.4|28351.9|28344.9|450
1621559100000|2021-05-21 01:05:00|28359.4|28352.4|28369.4|28362.4|28381.9|28374.9|28356.9|28349.9|263
1621559400000|2021-05-21 01:10:00|28371.9|28364.9|28386.9|28379.9|28401.9|28394.9|28361.9|28354.9|272
1621559700000|2021-05-21 01:15:00|28381.9|28374.9|28406.9|28399.9|28411.9|28404.9|28376.9|28369.9|314
1621560000000|2021-05-21 01:20:00|28404.4|28397.4|28376.9|28369.9|28406.9|28399.9|28371.9|28364.9|423
1621560300000|2021-05-21 01:25:00|28374.4|28367.4|28366.9|28359.9|28381.9|28374.9|28356.9|28349.9|286
1621560600000|2021-05-21 01:30:00|28364.4|28357.4|28361.9|28354.9|28389.4|28382.4|28356.9|28349.9|487
1621560900000|2021-05-21 01:35:00|28364.4|28357.4|28356.9|28349.9|28376.9|28369.9|28321.9|28314.9|414
1621561200000|2021-05-21 01:40:00|28354.4|28347.4|28316.9|28309.9|28354.4|28347.4|28309.4|28302.4|717
1621561500000|2021-05-21 01:45:00|28314.4|28307.4|28341.9|28334.9|28351.9|28344.9|28301.9|28294.9|462
1621561800000|2021-05-21 01:50:00|28339.4|28332.4|28336.9|28329.9|28341.9|28334.9|28319.4|28312.4|239
1621562100000|2021-05-21 01:55:00|28334.4|28327.4|28276.9|28269.9|28334.4|28327.4|28276.9|28269.9|462
1621562400000|2021-05-21 02:00:00|28274.4|28267.4|28196.9|28189.9|28274.4|28267.4|28189.4|28182.4|1358
1621562700000|2021-05-21 02:05:00|28191.9|28184.9|28226.9|28219.9|28234.4|28227.4|28191.9|28184.9|578
1621563000000|2021-05-21 02:10:00|28224.4|28217.4|28214.4|28207.4|28231.9|28224.9|28206.9|28199.9|275
1621563300000|2021-05-21 02:15:00|28211.9|28204.9|28207|28200|28217|28210|28192|28185|409
1621563600000|2021-05-21 02:20:00|28204.5|28197.5|28222|28215|28224.5|28217.5|28197|28190|220
1621563900000|2021-05-21 02:25:00|28219.5|28212.5|28217|28210|28232|28225|28212|28205|302
1621564200000|2021-05-21 02:30:00|28214.5|28207.5|28212|28205|28229.5|28222.5|28197|28190|239
1621564500000|2021-05-21 02:35:00|28214.5|28207.5|28227|28220|28232|28225|28214.5|28207.5|176
1621564800000|2021-05-21 02:40:00|28224.5|28217.5|28227|28220|28232|28225|28207|28200|146
1621565100000|2021-05-21 02:45:00|28229.5|28222.5|28247|28240|28252|28245|28224.5|28217.5|220
1621565400000|2021-05-21 02:50:00|28249.5|28242.5|28247|28240|28257|28250|28242|28235|178
1621565700000|2021-05-21 02:55:00|28249.5|28242.5|28232|28225|28252|28245|28232|28225|100
1621566000000|2021-05-21 03:00:00|28234.5|28227.5|28242|28235|28252|28245|28232|28225|80
1621566300000|2021-05-21 03:05:00|28244.5|28237.5|28222|28215|28252|28245|28222|28215|66
1621566600000|2021-05-21 03:10:00|28217|28210|28212|28205|28232|28225|28209.5|28202.5|159
1621566900000|2021-05-21 03:15:00|28214.5|28207.5|28242|28235|28242|28235|28214.5|28207.5|67
1621567200000|2021-05-21 03:20:00|28239.5|28232.5|28252|28245|28252|28245|28237|28230|59
1621567500000|2021-05-21 03:25:00|28249.5|28242.5|28262|28255|28262|28255|28247|28240|121
1621567800000|2021-05-21 03:30:00|28259.5|28252.5|28247|28240|28277|28270|28237|28230|428
1621568100000|2021-05-21 03:35:00|28244.5|28237.5|28267|28260|28267|28260|28237|28230|236
1621568400000|2021-05-21 03:40:00|28272|28265|28267|28260|28277|28270|28262|28255|140
1621568700000|2021-05-21 03:45:00|28269.5|28262.5|28262|28255|28277|28270|28254.5|28247.5|137
1621569000000|2021-05-21 03:50:00|28257|28250|28232|28225|28264.5|28257.5|28219.5|28212.5|229
1621569300000|2021-05-21 03:55:00|28229.5|28222.5|28252|28245|28252|28245|28224.5|28217.5|244
1621569600000|2021-05-21 04:00:00|28247|28240|28252|28245|28264.5|28257.5|28237|28230|352
1621569900000|2021-05-21 04:05:00|28247|28240|28274.5|28267.5|28277|28270|28242|28235|111
1621570200000|2021-05-21 04:10:00|28277|28270|28312|28305|28314.5|28307.5|28277|28270|468
1621570500000|2021-05-21 04:15:00|28309.5|28302.5|28307|28300|28312|28305|28297|28290|161
1621570800000|2021-05-21 04:20:00|28309.5|28302.5|28337|28330|28337|28330|28307|28300|319
1621571100000|2021-05-21 04:25:00|28339.5|28332.5|28337|28330|28344.5|28337.5|28327|28320|284
1621571400000|2021-05-21 04:30:00|28332|28325|28322|28315|28342|28335|28319.5|28312.5|216
1621571700000|2021-05-21 04:35:00|28317|28310|28317|28310|28322|28315|28307|28300|174
1621572000000|2021-05-21 04:40:00|28319.5|28312.5|28322|28315|28324.5|28317.5|28307|28300|179
1621572300000|2021-05-21 04:45:00|28319.5|28312.5|28352|28345|28354.5|28347.5|28317|28310|275
1621572600000|2021-05-21 04:50:00|28349.5|28342.5|28317|28310|28352|28345|28314.5|28307.5|364
1621572900000|2021-05-21 04:55:00|28319.5|28312.5|28314.5|28307.5|28322|28315|28312|28305|146
1621573200000|2021-05-21 05:00:00|28317|28310|28332|28325|28332|28325|28312|28305|215
1621573500000|2021-05-21 05:05:00|28329.5|28322.5|28342|28335|28342|28335|28322|28315|175
1621573800000|2021-05-21 05:10:00|28344.5|28337.5|28337|28330|28347|28340|28332|28325|181
1621574100000|2021-05-21 05:15:00|28342|28335|28332|28325|28347|28340|28332|28325|124
1621574400000|2021-05-21 05:20:00|28337|28330|28322|28315|28342|28335|28319.5|28312.5|183
1621574700000|2021-05-21 05:25:00|28319.5|28312.5|28317|28310|28337|28330|28317|28310|134
1621575000000|2021-05-21 05:30:00|28322|28315|28337|28330|28342|28335|28312|28305|253
1621575300000|2021-05-21 05:35:00|28332|28325|28317|28310|28337|28330|28312|28305|217
1621575600000|2021-05-21 05:40:00|28314.5|28307.5|28302|28295|28317|28310|28302|28295|221
1621575900000|2021-05-21 05:45:00|28299.5|28292.5|28292|28285|28302|28295|28287|28280|418
1621576200000|2021-05-21 05:50:00|28297|28290|28282|28275|28299.5|28292.5|28272|28265|392
1621576500000|2021-05-21 05:55:00|28279.5|28272.5|28322|28315|28332|28325|28277|28270|1052
1621576800000|2021-05-21 06:00:00|28327|28320|28327|28320|28342|28335|28317|28310|2246
1621577100000|2021-05-21 06:05:00|28329.5|28322.5|28347|28340|28357|28350|28329.5|28322.5|1038
1621577400000|2021-05-21 06:10:00|28344.5|28337.5|28352|28345|28352|28345|28332|28325|468
1621577700000|2021-05-21 06:15:00|28354.5|28347.5|28362|28355|28367|28360|28352|28345|214
1621578000000|2021-05-21 06:20:00|28357|28350|28357|28350|28362|28355|28352|28345|253
1621578300000|2021-05-21 06:25:00|28354.5|28347.5|28337|28330|28357|28350|28337|28330|25
1621578600000|2021-05-21 06:30:00|28339.5|28332.5|28337|28330|28347|28340|28337|28330|48
1621578900000|2021-05-21 06:35:00|28342|28335|28337|28330|28342|28335|28332|28325|33
1621579200000|2021-05-21 06:40:00|28339.5|28332.5|28337|28330|28342|28335|28337|28330|13
1621579500000|2021-05-21 06:45:00|28339.5|28332.5|28344.5|28337.5|28344.5|28337.5|28337|28330|0
1621579800000|2021-05-21 06:50:00|28347|28340|28344.5|28337.5|28352|28345|28342|28335|27
1621580100000|2021-05-21 06:55:00|28342|28335|28337|28330|28352|28345|28334.5|28327.5|71
1621580400000|2021-05-21 07:00:00|28342|28335|28322|28315|28359.5|28352.5|28322|28315|73
1621580700000|2021-05-21 07:05:00|28319.5|28312.5|28322|28315|28332|28325|28304.5|28297.5|148
1621581000000|2021-05-21 07:10:00|28319.5|28312.5|28342|28335|28349.5|28342.5|28319.5|28312.5|47
1621581300000|2021-05-21 07:15:00|28347|28340|28367|28360|28387|28380|28347|28340|207
1621581600000|2021-05-21 07:20:00|28372|28365|28362|28355|28372|28365|28359.5|28352.5|32
1621581900000|2021-05-21 07:25:00|28359.5|28352.5|28364.5|28357.5|28367|28360|28354.5|28347.5|34
1621582200000|2021-05-21 07:30:00|28357|28350|28339.5|28332.5|28377|28370|28332|28325|137
1621582500000|2021-05-21 07:35:00|28337|28330|28352|28345|28354.5|28347.5|28329.5|28322.5|62
1621582800000|2021-05-21 07:40:00|28347|28340|28352|28345|28359.5|28352.5|28332|28325|32
1621583100000|2021-05-21 07:45:00|28349.5|28342.5|28324.5|28317.5|28357|28350|28322|28315|57
1621583400000|2021-05-21 07:50:00|28322|28315|28317|28310|28327|28320|28304.5|28297.5|119
1621583700000|2021-05-21 07:55:00|28314.5|28307.5|28317|28310|28327|28320|28307|28300|36
1621584000000|2021-05-21 08:00:00|28314.5|28307.5|28317|28310|28337|28330|28312|28305|70
1621584300000|2021-05-21 08:05:00|28314.5|28307.5|28292|28285|28314.5|28307.5|28282|28275|81
1621584600000|2021-05-21 08:10:00|28287|28280|28289.5|28282.5|28292|28285|28272|28265|96
1621584900000|2021-05-21 08:15:00|28287|28280|28284.5|28277.5|28289.5|28282.5|28262|28255|165
1621585200000|2021-05-21 08:20:00|28282|28275|28274.5|28267.5|28287|28280|28257|28250|119
1621585500000|2021-05-21 08:25:00|28272|28265|28292|28285|28294.5|28287.5|28272|28265|70
1621585800000|2021-05-21 08:30:00|28289.5|28282.5|28297|28290|28309.5|28302.5|28287|28280|67
1621586100000|2021-05-21 08:35:00|28294.5|28287.5|28277|28270|28299.5|28292.5|28272|28265|47
1621586400000|2021-05-21 08:40:00|28279.5|28272.5|28304.5|28297.5|28312|28305|28277|28270|48
1621586700000|2021-05-21 08:45:00|28302|28295|28309.5|28302.5|28312|28305|28299.5|28292.5|59
1621587000000|2021-05-21 08:50:00|28312|28305|28299.5|28292.5|28314.5|28307.5|28297|28290|61
1621587300000|2021-05-21 08:55:00|28297|28290|28312|28305|28312|28305|28292|28285|42
1621587600000|2021-05-21 09:00:00|28314.5|28307.5|28329.5|28322.5|28337|28330|28314.5|28307.5|81
1621587900000|2021-05-21 09:05:00|28327|28320|28327|28320|28342|28335|28327|28320|49
1621588200000|2021-05-21 09:10:00|28329.5|28322.5|28337|28330|28344.5|28337.5|28322|28315|56
1621588500000|2021-05-21 09:15:00|28339.5|28332.5|28327|28320|28347|28340|28322|28315|40
1621588800000|2021-05-21 09:20:00|28324.5|28317.5|28332|28325|28337|28330|28319.5|28312.5|61
1621589100000|2021-05-21 09:25:00|28334.5|28327.5|28342|28335|28342|28335|28322|28315|79
1621589400000|2021-05-21 09:30:00|28339.5|28332.5|28322|28315|28342|28335|28322|28315|61
1621589700000|2021-05-21 09:35:00|28324.5|28317.5|28339.5|28332.5|28342|28335|28324.5|28317.5|67
1621590000000|2021-05-21 09:40:00|28342|28335|28347|28340|28352|28345|28337|28330|34
1621590300000|2021-05-21 09:45:00|28344.5|28337.5|28352|28345|28357|28350|28342|28335|35
1621590600000|2021-05-21 09:50:00|28349.5|28342.5|28367|28360|28387|28380|28347|28340|57
1621590900000|2021-05-21 09:55:00|28362|28355|28367|28360|28377|28370|28357|28350|54
1621591200000|2021-05-21 10:00:00|28364.5|28357.5|28372|28365|28382|28375|28352|28345|53
1621591500000|2021-05-21 10:05:00|28369.5|28362.5|28362|28355|28382|28375|28359.5|28352.5|22
1621591800000|2021-05-21 10:10:00|28359.5|28352.5|28372|28365|28372|28365|28357|28350|52
1621592100000|2021-05-21 10:15:00|28369.5|28362.5|28377|28370|28377|28370|28359.5|28352.5|26
1621592400000|2021-05-21 10:20:00|28379.5|28372.5|28392|28385|28392|28385|28372|28365|69
1621592700000|2021-05-21 10:25:00|28389.5|28382.5|28387|28380|28397|28390|28384.5|28377.5|44
1621593000000|2021-05-21 10:30:00|28384.5|28377.5|28379.5|28372.5|28392|28385|28377|28370|34
1621593300000|2021-05-21 10:35:00|28377|28370|28367|28360|28382|28375|28367|28360|36
1621593600000|2021-05-21 10:40:00|28364.5|28357.5|28352|28345|28364.5|28357.5|28352|28345|46
1621593900000|2021-05-21 10:45:00|28349.5|28342.5|28362|28355|28362|28355|28347|28340|26
1621594200000|2021-05-21 10:50:00|28359.5|28352.5|28362|28355|28367|28360|28352|28345|86
1621594500000|2021-05-21 10:55:00|28364.5|28357.5|28352|28345|28369.5|28362.5|28352|28345|23
1621594800000|2021-05-21 11:00:00|28354.5|28347.5|28382|28375|28382|28375|28354.5|28347.5|38
1621595100000|2021-05-21 11:05:00|28379.5|28372.5|28382|28375|28387|28380|28377|28370|42
1621595400000|2021-05-21 11:10:00|28384.5|28377.5|28379.5|28372.5|28387|28380|28377|28370|50
1621595700000|2021-05-21 11:15:00|28382|28375|28367|28360|28382|28375|28367|28360|80
1621596000000|2021-05-21 11:20:00|28364.5|28357.5|28362|28355|28367|28360|28354.5|28347.5|43
1621596300000|2021-05-21 11:25:00|28364.5|28357.5|28384.5|28377.5|28389.5|28382.5|28364.5|28357.5|21
1621596600000|2021-05-21 11:30:00|28387|28380|28387|28380|28394.5|28387.5|28384.5|28377.5|44
1621596900000|2021-05-21 11:35:00|28389.5|28382.5|28402|28395|28404.5|28397.5|28387|28380|33
1621597200000|2021-05-21 11:40:00|28397|28390|28407|28400|28422|28415|28397|28390|111
1621597500000|2021-05-21 11:45:00|28409.5|28402.5|28422|28415|28439.5|28432.5|28409.5|28402.5|139
1621597800000|2021-05-21 11:50:00|28424.5|28417.5|28432|28425|28434.5|28427.5|28414.5|28407.5|48
1621598100000|2021-05-21 11:55:00|28429.5|28422.5|28432|28425|28437|28430|28424.5|28417.5|47
1621598400000|2021-05-21 12:00:00|28434.5|28427.5|28424.5|28417.5|28434.5|28427.5|28422|28415|36
1621598700000|2021-05-21 12:05:00|28427|28420|28417|28410|28427|28420|28417|28410|34
1621599000000|2021-05-21 12:10:00|28419.5|28412.5|28407|28400|28422|28415|28407|28400|193
1621599300000|2021-05-21 12:15:00|28409.5|28402.5|28409.5|28402.5|28417|28410|28407|28400|54
1621599600000|2021-05-21 12:20:00|28412|28405|28407|28400|28417|28410|28404.5|28397.5|32
1621599900000|2021-05-21 12:25:00|28402|28395|28392|28385|28402|28395|28392|28385|114
1621600200000|2021-05-21 12:30:00|28389.5|28382.5|28382|28375|28392|28385|28377|28370|50
1621600500000|2021-05-21 12:35:00|28379.5|28372.5|28392|28385|28397|28390|28377|28370|38
1621600800000|2021-05-21 12:40:00|28389.5|28382.5|28402|28395|28402|28395|28387|28380|53
1621601100000|2021-05-21 12:45:00|28407|28400|28417|28410|28417|28410|28404.5|28397.5|47
1621601400000|2021-05-21 12:50:00|28422|28415|28407|28400|28422|28415|28402|28395|30
1621601700000|2021-05-21 12:55:00|28409.5|28402.5|28402|28395|28409.5|28402.5|28397|28390|28
1621602000000|2021-05-21 13:00:00|28399.5|28392.5|28402|28395|28402|28395|28394.5|28387.5|38
1621602300000|2021-05-21 13:05:00|28399.5|28392.5|28387|28380|28399.5|28392.5|28377|28370|97
1621602600000|2021-05-21 13:10:00|28389.5|28382.5|28402|28395|28402|28395|28389.5|28382.5|18
1621602900000|2021-05-21 13:15:00|28399.5|28392.5|28389.5|28382.5|28407|28400|28389.5|28382.5|27
1621603200000|2021-05-21 13:20:00|28392|28385|28409.5|28402.5|28412|28405|28392|28385|27
1621603500000|2021-05-21 13:25:00|28412|28405|28402|28395|28414.5|28407.5|28402|28395|83
1621603800000|2021-05-21 13:30:00|28399.5|28392.5|28402|28395|28412|28405|28392|28385|300
1621604100000|2021-05-21 13:35:00|28404.5|28397.5|28387|28380|28409.5|28402.5|28387|28380|198
1621604400000|2021-05-21 13:40:00|28392|28385|28387|28380|28397|28390|28382|28375|73
1621604700000|2021-05-21 13:45:00|28392|28385|28397|28390|28402|28395|28377|28370|105
1621605000000|2021-05-21 13:50:00|28399.5|28392.5|28444.5|28437.5|28467|28460|28384.5|28377.5|347
1621605300000|2021-05-21 13:55:00|28447|28440|28472|28465|28482|28475|28442|28435|172
1621605600000|2021-05-21 14:00:00|28469.5|28462.5|28437|28430|28469.5|28462.5|28424.5|28417.5|211
1621605900000|2021-05-21 14:05:00|28442|28435|28439.5|28432.5|28452|28445|28412|28405|106
1621606200000|2021-05-21 14:10:00|28437|28430|28419.5|28412.5|28452|28445|28419.5|28412.5|113
1621606500000|2021-05-21 14:15:00|28422|28415|28409.5|28402.5|28432|28425|28402|28395|353
1621606800000|2021-05-21 14:20:00|28407|28400|28387|28380|28417|28410|28382|28375|247
1621607100000|2021-05-21 14:25:00|28389.5|28382.5|28382|28375|28402|28395|28377|28370|98
1621607400000|2021-05-21 14:30:00|28379.5|28372.5|28412|28405|28422|28415|28374.5|28367.5|160
1621607700000|2021-05-21 14:35:00|28407|28400|28372|28365|28412|28405|28352|28345|278
1621608000000|2021-05-21 14:40:00|28374.5|28367.5|28362|28355|28377|28370|28357|28350|63
1621608300000|2021-05-21 14:45:00|28364.5|28357.5|28367|28360|28372|28365|28342|28335|275
1621608600000|2021-05-21 14:50:00|28369.5|28362.5|28372|28365|28387|28380|28364.5|28357.5|211
1621608900000|2021-05-21 14:55:00|28369.5|28362.5|28397|28390|28402|28395|28369.5|28362.5|188
1621609200000|2021-05-21 15:00:00|28402|28395|28387|28380|28402|28395|28382|28375|157
1621609500000|2021-05-21 15:05:00|28389.5|28382.5|28402|28395|28412|28405|28387|28380|135
1621609800000|2021-05-21 15:10:00|28404.5|28397.5|28397|28390|28412|28405|28392|28385|127
1621610100000|2021-05-21 15:15:00|28399.5|28392.5|28417|28410|28417|28410|28397|28390|99
1621610400000|2021-05-21 15:20:00|28414.5|28407.5|28407|28400|28422|28415|28407|28400|133
1621610700000|2021-05-21 15:25:00|28409.5|28402.5|28377|28370|28417|28410|28367|28360|200
1621611000000|2021-05-21 15:30:00|28372|28365|28392|28385|28397|28390|28367|28360|159
1621611300000|2021-05-21 15:35:00|28389.5|28382.5|28377|28370|28392|28385|28372|28365|88
1621611600000|2021-05-21 15:40:00|28382|28375|28377|28370|28392|28385|28372|28365|116
1621611900000|2021-05-21 15:45:00|28379.5|28372.5|28367|28360|28382|28375|28367|28360|35
1621612200000|2021-05-21 15:50:00|28369.5|28362.5|28349.5|28342.5|28377|28370|28347|28340|60
1621612500000|2021-05-21 15:55:00|28347|28340|28349.5|28342.5|28359.5|28352.5|28342|28335|189
1621612800000|2021-05-21 16:00:00|28347|28340|28354.5|28347.5|28357|28350|28342|28335|75
1621613100000|2021-05-21 16:05:00|28352|28345|28317|28310|28357|28350|28317|28310|138
1621613400000|2021-05-21 16:10:00|28319.5|28312.5|28342|28335|28347|28340|28317|28310|112
1621613700000|2021-05-21 16:15:00|28339.5|28332.5|28342|28335|28347|28340|28334.5|28327.5|32
1621614000000|2021-05-21 16:20:00|28339.5|28332.5|28337|28330|28349.5|28342.5|28337|28330|26
1621614300000|2021-05-21 16:25:00|28342|28335|28347|28340|28347|28340|28332|28325|29
1621614600000|2021-05-21 16:30:00|28344.5|28337.5|28347|28340|28354.5|28347.5|28342|28335|41
1621614900000|2021-05-21 16:35:00|28349.5|28342.5|28347|28340|28354.5|28347.5|28342|28335|25
1621615200000|2021-05-21 16:40:00|28352|28345|28359.5|28352.5|28362|28355|28352|28345|99
1621615500000|2021-05-21 16:45:00|28357|28350|28339.5|28332.5|28362|28355|28329.5|28322.5|108
1621615800000|2021-05-21 16:50:00|28342|28335|28312|28305|28342|28335|28312|28305|26
1621616100000|2021-05-21 16:55:00|28307|28300|28317|28310|28327|28320|28282|28275|169
1621616400000|2021-05-21 17:00:00|28314.5|28307.5|28327|28320|28327|28320|28312|28305|81
1621616700000|2021-05-21 17:05:00|28324.5|28317.5|28317|28310|28329.5|28322.5|28312|28305|57
1621617000000|2021-05-21 17:10:00|28319.5|28312.5|28307|28300|28327|28320|28307|28300|20
1621617300000|2021-05-21 17:15:00|28304.5|28297.5|28309.5|28302.5|28317|28310|28302|28295|23
1621617600000|2021-05-21 17:20:00|28307|28300|28327|28320|28342|28335|28307|28300|66
1621617900000|2021-05-21 17:25:00|28329.5|28322.5|28342|28335|28347|28340|28327|28320|24
1621618200000|2021-05-21 17:30:00|28344.5|28337.5|28372|28365|28372|28365|28339.5|28332.5|147
1621618500000|2021-05-21 17:35:00|28369.5|28362.5|28384.5|28377.5|28387|28380|28367|28360|122
1621618800000|2021-05-21 17:40:00|28382|28375|28372|28365|28387|28380|28367|28360|110
1621619100000|2021-05-21 17:45:00|28374.5|28367.5|28382|28375|28384.5|28377.5|28369.5|28362.5|66
1621619400000|2021-05-21 17:50:00|28384.5|28377.5|28377|28370|28387|28380|28377|28370|36
1621619700000|2021-05-21 17:55:00|28379.5|28372.5|28392|28385|28394.5|28387.5|28372|28365|184
1621620000000|2021-05-21 18:00:00|28397|28390|28382|28375|28397|28390|28374.5|28367.5|65
1621620300000|2021-05-21 18:05:00|28384.5|28377.5|28402|28395|28404.5|28397.5|28382|28375|51
1621620600000|2021-05-21 18:10:00|28397|28390|28412|28405|28417|28410|28397|28390|143
1621620900000|2021-05-21 18:15:00|28414.5|28407.5|28417|28410|28422|28415|28412|28405|164
1621621200000|2021-05-21 18:20:00|28414.5|28407.5|28412|28405|28419.5|28412.5|28409.5|28402.5|73
1621621500000|2021-05-21 18:25:00|28414.5|28407.5|28397|28390|28417|28410|28392|28385|78
1621621800000|2021-05-21 18:30:00|28399.5|28392.5|28407|28400|28409.5|28402.5|28397|28390|60
1621622100000|2021-05-21 18:35:00|28404.5|28397.5|28394.5|28387.5|28414.5|28407.5|28382|28375|127
1621622400000|2021-05-21 18:40:00|28392|28385|28402|28395|28402|28395|28392|28385|35
1621622700000|2021-05-21 18:45:00|28404.5|28397.5|28409.5|28402.5|28417|28410|28404.5|28397.5|105
1621623000000|2021-05-21 18:50:00|28412|28405|28422|28415|28424.5|28417.5|28409.5|28402.5|31
1621623300000|2021-05-21 18:55:00|28424.5|28417.5|28422|28415|28427|28420|28417|28410|58
1621623600000|2021-05-21 19:00:00|28417|28410|28412|28405|28419.5|28412.5|28397|28390|89
1621623900000|2021-05-21 19:05:00|28414.5|28407.5|28407|28400|28417|28410|28402|28395|27
1621624200000|2021-05-21 19:10:00|28409.5|28402.5|28419.5|28412.5|28427|28420|28409.5|28402.5|45
1621624500000|2021-05-21 19:15:00|28422|28415|28432|28425|28432|28425|28417|28410|62
1621624800000|2021-05-21 19:20:00|28429.5|28422.5|28437|28430|28442|28435|28427|28420|53
1621625100000|2021-05-21 19:25:00|28434.5|28427.5|28437|28430|28437|28430|28432|28425|85
1621625400000|2021-05-21 19:30:00|28434.5|28427.5|28417|28410|28437|28430|28417|28410|62
1621625700000|2021-05-21 19:35:00|28419.5|28412.5|28414.5|28407.5|28432|28425|28412|28405|65
1621626000000|2021-05-21 19:40:00|28417|28410|28397|28390|28422|28415|28397|28390|109
1621626300000|2021-05-21 19:45:00|28394.5|28387.5|28397|28390|28399.5|28392.5|28377|28370|86
1621626600000|2021-05-21 19:50:00|28394.5|28387.5|28409.5|28402.5|28422|28415|28392|28385|300
1621626900000|2021-05-21 19:55:00|28412|28405|28387|28380|28414.5|28407.5|28372|28365|296
1621627200000|2021-05-21 20:00:00|28384.5|28377.5|28392|28385|28399.5|28392.5|28382|28375|69
1621627500000|2021-05-21 20:05:00|28394.5|28387.5|28397|28390|28399.5|28392.5|28387|28380|17
1621627800000|2021-05-21 20:10:00|28394.5|28387.5|28403.5|28388.5|28403.5|28395|28394.5|28387.5|22
1621628400000|2021-05-21 20:20:00|28406|28391|28398.5|28383.5|28406|28391|28396|28381|3
1621628700000|2021-05-21 20:25:00|28396|28381|28396|28381|28401|28386|28391|28376|13
1621629000000|2021-05-21 20:30:00|28393.5|28378.5|28398.5|28383.5|28401|28386|28393.5|28378.5|2
1621629300000|2021-05-21 20:35:00|28401|28386|28398.5|28383.5|28401|28386|28398.5|28383.5|2
1621629600000|2021-05-21 20:40:00|28401|28386|28396|28381|28401|28386|28396|28381|2
1621629900000|2021-05-21 20:45:00|28398.5|28383.5|28403.5|28388.5|28406|28391|28398.5|28383.5|18
1621630200000|2021-05-21 20:50:00|28398.5|28383.5|28403.5|28388.5|28403.5|28388.5|28398.5|28383.5|14
1621630500000|2021-05-21 20:55:00|28406|28391|28408.5|28393.5|28413.5|28398.5|28403.5|28388.5|44
1621807200000|2021-05-23 22:00:00|28348.5|28333.5|28331|28316|28353.5|28338.5|28321|28306|19
1621807500000|2021-05-23 22:05:00|28326|28311|28298.5|28283.5|28331|28316|28286|28271|105
1621807800000|2021-05-23 22:10:00|28301|28286|28313.5|28298.5|28316|28301|28301|28286|9
1621808100000|2021-05-23 22:15:00|28316|28301|28313.5|28298.5|28318.5|28303.5|28303.5|28288.5|3
1621808400000|2021-05-23 22:20:00|28316|28301|28326|28311|28333.5|28318.5|28313.5|28298.5|7
1621808700000|2021-05-23 22:25:00|28323.5|28308.5|28326|28311|28326|28311|28323.5|28308.5|1
1621809000000|2021-05-23 22:30:00|28328.5|28313.5|28313.5|28298.5|28331|28316|28313.5|28298.5|2
1621809300000|2021-05-23 22:35:00|28316|28301|28328.5|28313.5|28336|28321|28316|28301|6
1621809600000|2021-05-23 22:40:00|28331|28316|28338.5|28323.5|28353.5|28338.5|28331|28316|12
1621809900000|2021-05-23 22:45:00|28341|28326|28348.5|28333.5|28356|28341|28341|28326|7
1621810200000|2021-05-23 22:50:00|28351|28336|28338.5|28323.5|28351|28336|28336|28321|5
1621810500000|2021-05-23 22:55:00|28333.5|28318.5|28336|28321|28336|28321|28331|28316|2
1621810800000|2021-05-23 23:00:00|28333.5|28318.5|28348.5|28333.5|28348.5|28333.5|28326|28311|14
1621811100000|2021-05-23 23:05:00|28351|28336|28368.5|28353.5|28373.5|28358.5|28351|28336|33
1621811400000|2021-05-23 23:10:00|28371|28356|28358.5|28343.5|28373.5|28358.5|28356|28341|14
1621811700000|2021-05-23 23:15:00|28361|28346|28376|28361|28381|28366|28361|28346|24
1621812000000|2021-05-23 23:20:00|28386|28371|28378.5|28363.5|28388.5|28373.5|28373.5|28358.5|16
1621812300000|2021-05-23 23:25:00|28376|28361|28366|28351|28378.5|28363.5|28361|28346|20
1621812600000|2021-05-23 23:30:00|28368.5|28353.5|28347|28340|28368.5|28357.5|28339.5|28332.5|10958
1621812900000|2021-05-23 23:35:00|28349.5|28342.5|28374.5|28367.5|28379.5|28372.5|28347|28340|147
1621813200000|2021-05-23 23:40:00|28372|28365|28302|28295|28392|28385|28302|28295|377
1621813500000|2021-05-23 23:45:00|28299.5|28292.5|28307|28300|28319.5|28312.5|28274.5|28267.5|326
1621813800000|2021-05-23 23:50:00|28304.5|28297.5|28234.5|28227.5|28304.5|28297.5|28224.5|28217.5|407
1621814100000|2021-05-23 23:55:00|28232|28225|28234.5|28227.5|28272|28265|28227|28220|241
1621814400000|2021-05-24 00:00:00|28232|28225|28392|28385|28419.5|28412.5|28214.5|28207.5|1682
1621814700000|2021-05-24 00:05:00|28394.5|28387.5|28482|28475|28507|28500|28379.5|28372.5|1298
1621815000000|2021-05-24 00:10:00|28484.5|28477.5|28512|28505|28542|28535|28474.5|28467.5|1359
1621815300000|2021-05-24 00:15:00|28517|28510|28579.5|28572.5|28599.5|28592.5|28517|28510|1304
1621815600000|2021-05-24 00:20:00|28577|28570|28532|28525|28587|28580|28527|28520|511
1621815900000|2021-05-24 00:25:00|28529.5|28522.5|28532|28525|28549.5|28542.5|28522|28515|484
1621816200000|2021-05-24 00:30:00|28527|28520|28512|28505|28584.5|28577.5|28512|28505|478
1621816500000|2021-05-24 00:35:00|28507|28500|28522|28515|28527|28520|28487|28480|448
1621816800000|2021-05-24 00:40:00|28524.5|28517.5|28512|28505|28529.5|28522.5|28492|28485|220
1621817100000|2021-05-24 00:45:00|28507|28500|28502|28495|28507|28500|28462|28455|405
1621817400000|2021-05-24 00:50:00|28504.5|28497.5|28542|28535|28542|28535|28492|28485|370
1621817700000|2021-05-24 00:55:00|28539.5|28532.5|28492|28485|28557|28550|28487|28480|478
1621818000000|2021-05-24 01:00:00|28497|28490|28507|28500|28537|28530|28492|28485|286
1621818300000|2021-05-24 01:05:00|28509.5|28502.5|28512|28505|28529.5|28522.5|28502|28495|136
1621818600000|2021-05-24 01:10:00|28514.5|28507.5|28507|28500|28517|28510|28487|28480|181
1621818900000|2021-05-24 01:15:00|28512|28505|28482|28475|28512|28505|28472|28465|245
1621819200000|2021-05-24 01:20:00|28484.5|28477.5|28447|28440|28487|28480|28412|28405|466
1621819500000|2021-05-24 01:25:00|28444.5|28437.5|28439.5|28432.5|28462|28455|28417|28410|291
1621819800000|2021-05-24 01:30:00|28437|28430|28462|28455|28484.5|28477.5|28437|28430|491
1621820100000|2021-05-24 01:35:00|28464.5|28457.5|28447|28440|28477|28470|28442|28435|214
1621820400000|2021-05-24 01:40:00|28449.5|28442.5|28467|28460|28472|28465|28432|28425|178
1621820700000|2021-05-24 01:45:00|28469.5|28462.5|28449.5|28442.5|28477|28470|28447|28440|160
1621821000000|2021-05-24 01:50:00|28452|28445|28454.5|28447.5|28457|28450|28434.5|28427.5|161
1621821300000|2021-05-24 01:55:00|28457|28450|28464.5|28457.5|28472|28465|28437|28430|134
1621821600000|2021-05-24 02:00:00|28462|28455|28447|28440|28479.5|28472.5|28444.5|28437.5|202
1621821900000|2021-05-24 02:05:00|28444.5|28437.5|28412|28405|28452|28445|28412|28405|255
1621822200000|2021-05-24 02:10:00|28407|28400|28337|28330|28412|28405|28332|28325|700
1621822500000|2021-05-24 02:15:00|28334.5|28327.5|28382|28375|28392|28385|28332|28325|494
1621822800000|2021-05-24 02:20:00|28379.5|28372.5|28382|28375|28392|28385|28367|28360|138
1621823100000|2021-05-24 02:25:00|28384.5|28377.5|28377|28370|28387|28380|28364.5|28357.5|189
1621823400000|2021-05-24 02:30:00|28374.5|28367.5|28392|28385|28397|28390|28372|28365|200
1621823700000|2021-05-24 02:35:00|28394.5|28387.5|28384.5|28377.5|28397|28390|28377|28370|83
1621824000000|2021-05-24 02:40:00|28387|28380|28382|28375|28394.5|28387.5|28377|28370|83
1621824300000|2021-05-24 02:45:00|28379.5|28372.5|28367|28360|28387|28380|28367|28360|45
1621824600000|2021-05-24 02:50:00|28364.5|28357.5|28382|28375|28387|28380|28364.5|28357.5|45
1621824900000|2021-05-24 02:55:00|28384.5|28377.5|28402|28395|28402|28395|28377|28370|194
1621825200000|2021-05-24 03:00:00|28407|28400|28412|28405|28414.5|28407.5|28397|28390|206
1621825500000|2021-05-24 03:05:00|28414.5|28407.5|28422|28415|28422|28415|28412|28405|127
1621825800000|2021-05-24 03:10:00|28424.5|28417.5|28441.7|28434.7|28446.7|28439.7|28416.7|28409.7|135
1621826100000|2021-05-24 03:15:00|28444.2|28437.2|28436.7|28429.7|28456.7|28449.7|28436.7|28429.7|103
1621826400000|2021-05-24 03:20:00|28439.2|28432.2|28441.7|28434.7|28451.7|28444.7|28426.7|28419.7|103
1621826700000|2021-05-24 03:25:00|28444.2|28437.2|28451.7|28444.7|28456.7|28449.7|28436.7|28429.7|145
1621827000000|2021-05-24 03:30:00|28456.7|28449.7|28461.7|28454.7|28476.7|28469.7|28451.7|28444.7|348
1621827300000|2021-05-24 03:35:00|28464.2|28457.2|28451.7|28444.7|28466.7|28459.7|28446.7|28439.7|135
1621827600000|2021-05-24 03:40:00|28446.7|28439.7|28466.7|28459.7|28466.7|28459.7|28446.7|28439.7|90
1621827900000|2021-05-24 03:45:00|28469.2|28462.2|28446.7|28439.7|28471.7|28464.7|28446.7|28439.7|165
1621828200000|2021-05-24 03:50:00|28449.2|28442.2|28456.7|28449.7|28461.7|28454.7|28446.7|28439.7|61
1621828500000|2021-05-24 03:55:00|28459.2|28452.2|28446.7|28439.7|28461.7|28454.7|28441.7|28434.7|80
1621828800000|2021-05-24 04:00:00|28449.2|28442.2|28439.2|28432.2|28451.7|28444.7|28439.2|28432.2|57
1621829100000|2021-05-24 04:05:00|28436.7|28429.7|28456.7|28449.7|28456.7|28449.7|28434.2|28427.2|112
1621829400000|2021-05-24 04:10:00|28454.2|28447.2|28441.7|28434.7|28456.7|28449.7|28439.2|28432.2|63
1621829700000|2021-05-24 04:15:00|28439.2|28432.2|28434.2|28427.2|28446.7|28439.7|28431.7|28424.7|133
1621830000000|2021-05-24 04:20:00|28431.7|28424.7|28436.7|28429.7|28444.2|28437.2|28431.7|28424.7|72
1621830300000|2021-05-24 04:25:00|28439.2|28432.2|28426.7|28419.7|28441.7|28434.7|28426.7|28419.7|79
1621830600000|2021-05-24 04:30:00|28429.2|28422.2|28391.7|28384.7|28431.7|28424.7|28386.7|28379.7|254
1621830900000|2021-05-24 04:35:00|28389.2|28382.2|28401.7|28394.7|28406.7|28399.7|28389.2|28382.2|77
1621831200000|2021-05-24 04:40:00|28399.2|28392.2|28396.7|28389.7|28411.7|28404.7|28396.7|28389.7|86
1621831500000|2021-05-24 04:45:00|28394.2|28387.2|28401.7|28394.7|28406.7|28399.7|28381.7|28374.7|105
1621831800000|2021-05-24 04:50:00|28399.2|28392.2|28396.7|28389.7|28404.2|28397.2|28394.2|28387.2|57
1621832100000|2021-05-24 04:55:00|28394.2|28387.2|28391.7|28384.7|28401.7|28394.7|28386.7|28379.7|116
1621832400000|2021-05-24 05:00:00|28389.2|28382.2|28406.7|28399.7|28406.7|28399.7|28384.2|28377.2|237
1621832700000|2021-05-24 05:05:00|28404.2|28397.2|28394.2|28387.2|28406.7|28399.7|28391.7|28384.7|214
1621833000000|2021-05-24 05:10:00|28391.7|28384.7|28396.7|28389.7|28404.2|28397.2|28391.7|28384.7|275
1621833300000|2021-05-24 05:15:00|28399.2|28392.2|28371.7|28364.7|28399.2|28392.2|28369.2|28362.2|275
1621833600000|2021-05-24 05:20:00|28374.2|28367.2|28371.7|28364.7|28381.7|28374.7|28366.7|28359.7|373
1621833900000|2021-05-24 05:25:00|28374.2|28367.2|28414.2|28407.2|28416.7|28409.7|28371.7|28364.7|436
1621834200000|2021-05-24 05:30:00|28416.7|28409.7|28406.7|28399.7|28421.7|28414.7|28401.7|28394.7|315
1621834500000|2021-05-24 05:35:00|28401.7|28394.7|28396.7|28389.7|28401.7|28394.7|28386.7|28379.7|149
1621834800000|2021-05-24 05:40:00|28394.2|28387.2|28386.7|28379.7|28396.7|28389.7|28381.7|28374.7|240
1621835100000|2021-05-24 05:45:00|28389.2|28382.2|28389.2|28382.2|28401.7|28394.7|28386.7|28379.7|136
1621835400000|2021-05-24 05:50:00|28391.7|28384.7|28384.2|28377.2|28391.7|28384.7|28381.7|28374.7|140
1621835700000|2021-05-24 05:55:00|28381.7|28374.7|28381.7|28374.7|28386.7|28379.7|28366.7|28359.7|575
1621836000000|2021-05-24 06:00:00|28376.7|28369.7|28366.7|28359.7|28384.2|28377.2|28351.7|28344.7|1768
1621836300000|2021-05-24 06:05:00|28364.2|28357.2|28376.7|28369.7|28381.7|28374.7|28361.7|28354.7|394
1621836600000|2021-05-24 06:10:00|28374.2|28367.2|28346.7|28339.7|28381.7|28374.7|28341.7|28334.7|369
1621836900000|2021-05-24 06:15:00|28351.7|28344.7|28351.7|28344.7|28356.7|28349.7|28341.7|28334.7|284
1621837200000|2021-05-24 06:20:00|28356.7|28349.7|28351.7|28344.7|28356.7|28349.7|28341.7|28334.7|159
1621837500000|2021-05-24 06:25:00|28349.2|28342.2|28351.7|28344.7|28366.7|28359.7|28349.2|28342.2|132
1621837800000|2021-05-24 06:30:00|28356.7|28349.7|28351.7|28344.7|28361.7|28354.7|28349.2|28342.2|77
1621838100000|2021-05-24 06:35:00|28354.2|28347.2|28356.7|28349.7|28356.7|28349.7|28351.7|28344.7|13
1621838400000|2021-05-24 06:40:00|28351.7|28344.7|28356.7|28349.7|28356.7|28349.7|28351.7|28344.7|8
1621838700000|2021-05-24 06:45:00|28354.2|28347.2|28366.7|28359.7|28366.7|28359.7|28354.2|28347.2|8
1621839000000|2021-05-24 06:50:00|28371.7|28364.7|28376.7|28369.7|28381.7|28374.7|28371.7|28364.7|31
1621839300000|2021-05-24 06:55:00|28371.7|28364.7|28366.7|28359.7|28376.7|28369.7|28366.7|28359.7|21
1621839600000|2021-05-24 07:00:00|28369.2|28362.2|28381.7|28374.7|28391.7|28384.7|28361.7|28354.7|72
1621839900000|2021-05-24 07:05:00|28384.2|28377.2|28366.7|28359.7|28386.7|28379.7|28366.7|28359.7|12
1621840200000|2021-05-24 07:10:00|28369.2|28362.2|28369.2|28362.2|28371.7|28364.7|28356.7|28349.7|45
1621840500000|2021-05-24 07:15:00|28366.7|28359.7|28391.7|28384.7|28394.2|28387.2|28366.7|28359.7|71
1621840800000|2021-05-24 07:20:00|28386.7|28379.7|28371.7|28364.7|28389.2|28382.2|28371.7|28364.7|27
1621841100000|2021-05-24 07:25:00|28374.2|28367.2|28396.7|28389.7|28396.7|28389.7|28374.2|28367.2|68
1621841400000|2021-05-24 07:30:00|28391.7|28384.7|28409.2|28402.2|28419.2|28412.2|28376.7|28369.7|252
1621841700000|2021-05-24 07:35:00|28411.7|28404.7|28389.2|28382.2|28411.7|28404.7|28389.2|28382.2|67
1621842000000|2021-05-24 07:40:00|28391.7|28384.7|28394.2|28387.2|28399.2|28392.2|28386.7|28379.7|43
1621842300000|2021-05-24 07:45:00|28396.7|28389.7|28381.7|28374.7|28396.7|28389.7|28376.7|28369.7|34
1621842600000|2021-05-24 07:50:00|28379.2|28372.2|28381.7|28374.7|28381.7|28374.7|28371.7|28364.7|56
1621842900000|2021-05-24 07:55:00|28384.2|28377.2|28399.2|28392.2|28401.7|28394.7|28381.7|28374.7|38
1621843200000|2021-05-24 08:00:00|28396.7|28389.7|28381.7|28374.7|28396.7|28389.7|28381.7|28374.7|47
1621843500000|2021-05-24 08:05:00|28384.2|28377.2|28384.2|28377.2|28386.7|28379.7|28374.2|28367.2|57
1621843800000|2021-05-24 08:10:00|28381.7|28374.7|28371.7|28364.7|28381.7|28374.7|28371.7|28364.7|33
1621844100000|2021-05-24 08:15:00|28366.7|28359.7|28361.7|28354.7|28371.7|28364.7|28356.7|28349.7|48
1621844400000|2021-05-24 08:20:00|28364.2|28357.2|28361.7|28354.7|28364.2|28357.2|28351.7|28344.7|56
1621844700000|2021-05-24 08:25:00|28359.2|28352.2|28361.7|28354.7|28366.7|28359.7|28356.7|28349.7|27
1621845000000|2021-05-24 08:30:00|28356.7|28349.7|28361.7|28354.7|28361.7|28354.7|28351.7|28344.7|58
1621845300000|2021-05-24 08:35:00|28359.2|28352.2|28351.7|28344.7|28361.7|28354.7|28336.7|28329.7|271
1621845600000|2021-05-24 08:40:00|28354.2|28347.2|28366.7|28359.7|28371.7|28364.7|28354.2|28347.2|82
1621845900000|2021-05-24 08:45:00|28364.2|28357.2|28371.7|28364.7|28376.7|28369.7|28361.7|28354.7|47
1621846200000|2021-05-24 08:50:00|28369.2|28362.2|28366.7|28359.7|28371.7|28364.7|28366.7|28359.7|21
1621846500000|2021-05-24 08:55:00|28371.7|28364.7|28361.7|28354.7|28376.7|28369.7|28361.7|28354.7|31
1621846800000|2021-05-24 09:00:00|28366.7|28359.7|28366.7|28359.7|28371.7|28364.7|28361.7|28354.7|42
1621847100000|2021-05-24 09:05:00|28364.2|28357.2|28386.7|28379.7|28386.7|28379.7|28361.7|28354.7|38
1621847400000|2021-05-24 09:10:00|28381.7|28374.7|28386.7|28379.7|28396.7|28389.7|28381.7|28374.7|28
1621847700000|2021-05-24 09:15:00|28389.2|28382.2|28386.7|28379.7|28396.7|28389.7|28384.2|28377.2|17
1621848000000|2021-05-24 09:20:00|28384.2|28377.2|28391.7|28384.7|28396.7|28389.7|28381.7|28374.7|20
1621848300000|2021-05-24 09:25:00|28389.2|28382.2|28386.7|28379.7|28391.7|28384.7|28381.7|28374.7|9
1621848600000|2021-05-24 09:30:00|28381.7|28374.7|28376.7|28369.7|28386.7|28379.7|28371.7|28364.7|26
1621848900000|2021-05-24 09:35:00|28381.7|28374.7|28374.2|28367.2|28381.7|28374.7|28371.7|28364.7|29
1621849200000|2021-05-24 09:40:00|28371.7|28364.7|28366.7|28359.7|28381.7|28374.7|28366.7|28359.7|47
1621849500000|2021-05-24 09:45:00|28369.2|28362.2|28371.7|28364.7|28379.2|28372.2|28366.7|28359.7|18
1621849800000|2021-05-24 09:50:00|28369.2|28362.2|28381.7|28374.7|28381.7|28374.7|28366.7|28359.7|27
1621850100000|2021-05-24 09:55:00|28384.2|28377.2|28391.7|28384.7|28391.7|28384.7|28381.7|28374.7|9
1621850400000|2021-05-24 10:00:00|28386.7|28379.7|28386.7|28379.7|28391.7|28384.7|28386.7|28379.7|22
1621850700000|2021-05-24 10:05:00|28384.2|28377.2|28386.7|28379.7|28389.2|28382.2|28381.7|28374.7|22
1621851000000|2021-05-24 10:10:00|28389.2|28382.2|28391.7|28384.7|28396.7|28389.7|28386.7|28379.7|143
1621851300000|2021-05-24 10:15:00|28389.2|28382.2|28386.7|28379.7|28389.2|28382.2|28386.7|28379.7|26
1621851600000|2021-05-24 10:20:00|28389.2|28382.2|28391.7|28384.7|28391.7|28384.7|28386.7|28379.7|17
1621851900000|2021-05-24 10:25:00|28389.2|28382.2|28386.7|28379.7|28391.7|28384.7|28381.7|28374.7|27
1621852200000|2021-05-24 10:30:00|28384.2|28377.2|28386.7|28379.7|28386.7|28379.7|28381.7|28374.7|26
1621852500000|2021-05-24 10:35:00|28389.2|28382.2|28386.7|28379.7|28389.2|28382.2|28381.7|28374.7|7
1621852800000|2021-05-24 10:40:00|28391.7|28384.7|28389.2|28382.2|28391.7|28384.7|28386.7|28379.7|14
1621853100000|2021-05-24 10:45:00|28391.7|28384.7|28381.7|28374.7|28391.7|28384.7|28381.7|28374.7|5
1621853400000|2021-05-24 10:50:00|28379.2|28372.2|28371.7|28364.7|28379.2|28372.2|28366.7|28359.7|17
1621853700000|2021-05-24 10:55:00|28369.2|28362.2|28376.7|28369.7|28379.2|28372.2|28366.7|28359.7|26
1621854000000|2021-05-24 11:00:00|28371.7|28364.7|28376.7|28369.7|28384.2|28377.2|28371.7|28364.7|21
1621854300000|2021-05-24 11:05:00|28374.2|28367.2|28369.2|28362.2|28376.7|28369.7|28366.7|28359.7|26
1621854600000|2021-05-24 11:10:00|28371.7|28364.7|28371.7|28364.7|28376.7|28369.7|28366.7|28359.7|13
1621854900000|2021-05-24 11:15:00|28369.2|28362.2|28371.7|28364.7|28376.7|28369.7|28366.7|28359.7|17
1621855200000|2021-05-24 11:20:00|28369.2|28362.2|28376.7|28369.7|28376.7|28369.7|28369.2|28362.2|13
1621855500000|2021-05-24 11:25:00|28374.2|28367.2|28376.7|28369.7|28381.7|28374.7|28371.7|28364.7|43
1621855800000|2021-05-24 11:30:00|28374.2|28367.2|28371.7|28364.7|28374.2|28367.2|28364.2|28357.2|22
1621856100000|2021-05-24 11:35:00|28369.2|28362.2|28366.7|28359.7|28371.7|28364.7|28361.7|28354.7|14
1621856400000|2021-05-24 11:40:00|28364.2|28357.2|28366.7|28359.7|28366.7|28359.7|28361.7|28354.7|17
1621856700000|2021-05-24 11:45:00|28361.7|28354.7|28371.7|28364.7|28371.7|28364.7|28361.7|28354.7|22
1621857000000|2021-05-24 11:50:00|28376.7|28369.7|28376.7|28369.7|28381.7|28374.7|28371.7|28364.7|23
1621857300000|2021-05-24 11:55:00|28374.2|28367.2|28371.7|28364.7|28376.7|28369.7|28371.7|28364.7|95
1621857600000|2021-05-24 12:00:00|28374.2|28367.2|28386.7|28379.7|28386.7|28379.7|28371.7|28364.7|44
1621857900000|2021-05-24 12:05:00|28394.2|28387.2|28391.7|28384.7|28396.7|28389.7|28386.7|28379.7|93
1621858200000|2021-05-24 12:10:00|28389.2|28382.2|28381.7|28374.7|28391.7|28384.7|28379.2|28372.2|20
1621858500000|2021-05-24 12:15:00|28379.2|28372.2|28381.7|28374.7|28381.7|28374.7|28371.7|28364.7|52
1621858800000|2021-05-24 12:20:00|28379.2|28372.2|28386.7|28379.7|28386.7|28379.7|28376.7|28369.7|21
1621859100000|2021-05-24 12:25:00|28384.2|28377.2|28381.7|28374.7|28386.7|28379.7|28381.7|28374.7|14
1621859400000|2021-05-24 12:30:00|28386.7|28379.7|28391.7|28384.7|28391.7|28384.7|28386.7|28379.7|13
1621859700000|2021-05-24 12:35:00|28396.7|28389.7|28399.2|28392.2|28401.7|28394.7|28394.2|28387.2|36
1621860000000|2021-05-24 12:40:00|28401.7|28394.7|28426.7|28419.7|28426.7|28419.7|28396.7|28389.7|221
1621860300000|2021-05-24 12:45:00|28429.2|28422.2|28416.7|28409.7|28429.2|28422.2|28416.7|28409.7|171
1621860600000|2021-05-24 12:50:00|28411.7|28404.7|28416.7|28409.7|28426.7|28419.7|28411.7|28404.7|72
1621860900000|2021-05-24 12:55:00|28414.2|28407.2|28419.2|28412.2|28421.7|28414.7|28411.7|28404.7|10
1621861200000|2021-05-24 13:00:00|28416.7|28409.7|28436.7|28429.7|28441.7|28434.7|28416.7|28409.7|78
1621861500000|2021-05-24 13:05:00|28434.2|28427.2|28436.7|28429.7|28444.2|28437.2|28431.7|28424.7|108
1621861800000|2021-05-24 13:10:00|28431.7|28424.7|28431.7|28424.7|28436.7|28429.7|28431.7|28424.7|52
1621862100000|2021-05-24 13:15:00|28434.2|28427.2|28426.7|28419.7|28441.7|28434.7|28424.2|28417.2|112
1621862400000|2021-05-24 13:20:00|28424.2|28417.2|28429.2|28422.2|28431.7|28424.7|28421.7|28414.7|24
1621862700000|2021-05-24 13:25:00|28431.7|28424.7|28416.7|28409.7|28431.7|28424.7|28409.2|28402.2|71
1621863000000|2021-05-24 13:30:00|28421.7|28414.7|28431.7|28424.7|28436.7|28429.7|28406.7|28399.7|232
1621863300000|2021-05-24 13:35:00|28426.7|28419.7|28426.7|28419.7|28441.7|28434.7|28426.7|28419.7|97
1621863600000|2021-05-24 13:40:00|28431.7|28424.7|28446.7|28439.7|28451.7|28444.7|28424.2|28417.2|131
1621863900000|2021-05-24 13:45:00|28441.7|28434.7|28441.7|28434.7|28451.7|28444.7|28434.2|28427.2|92
1621864200000|2021-05-24 13:50:00|28444.2|28437.2|28454.2|28447.2|28456.7|28449.7|28441.7|28434.7|115
1621864500000|2021-05-24 13:55:00|28451.7|28444.7|28456.7|28449.7|28464.2|28457.2|28451.7|28444.7|82
1621864800000|2021-05-24 14:00:00|28459.2|28452.2|28461.7|28454.7|28471.7|28464.7|28456.7|28449.7|193
1621865100000|2021-05-24 14:05:00|28464.2|28457.2|28471.7|28464.7|28471.7|28464.7|28456.7|28449.7|46
1621865400000|2021-05-24 14:10:00|28466.7|28459.7|28481.7|28474.7|28486.7|28479.7|28461.7|28454.7|81
1621865700000|2021-05-24 14:15:00|28484.2|28477.2|28486.7|28479.7|28491.7|28484.7|28481.7|28474.7|219
1621866000000|2021-05-24 14:20:00|28489.2|28482.2|28491.7|28484.7|28506.7|28499.7|28486.7|28479.7|163
1621866300000|2021-05-24 14:25:00|28489.2|28482.2|28486.7|28479.7|28491.7|28484.7|28476.7|28469.7|78
1621866600000|2021-05-24 14:30:00|28489.2|28482.2|28491.7|28484.7|28494.2|28487.2|28476.7|28469.7|69
1621866900000|2021-05-24 14:35:00|28489.2|28482.2|28511.7|28504.7|28516.7|28509.7|28489.2|28482.2|98
1621867200000|2021-05-24 14:40:00|28514.2|28507.2|28489.2|28482.2|28516.7|28509.7|28486.7|28479.7|86
1621867500000|2021-05-24 14:45:00|28486.7|28479.7|28486.7|28479.7|28491.7|28484.7|28476.7|28469.7|89
1621867800000|2021-05-24 14:50:00|28489.2|28482.2|28496.7|28489.7|28501.7|28494.7|28486.7|28479.7|108
1621868100000|2021-05-24 14:55:00|28499.2|28492.2|28489.2|28482.2|28501.7|28494.7|28484.2|28477.2|100
1621868400000|2021-05-24 15:00:00|28491.7|28484.7|28486.7|28479.7|28501.7|28494.7|28486.7|28479.7|42
1621868700000|2021-05-24 15:05:00|28484.2|28477.2|28491.7|28484.7|28491.7|28484.7|28481.7|28474.7|42
1621869000000|2021-05-24 15:10:00|28489.2|28482.2|28486.7|28479.7|28491.7|28484.7|28484.2|28477.2|16
1621869300000|2021-05-24 15:15:00|28489.2|28482.2|28491.7|28484.7|28491.7|28484.7|28481.7|28474.7|40
1621869600000|2021-05-24 15:20:00|28486.7|28479.7|28486.7|28479.7|28491.7|28484.7|28486.7|28479.7|40
1621869900000|2021-05-24 15:25:00|28489.2|28482.2|28496.7|28489.7|28496.7|28489.7|28486.7|28479.7|42
1621870200000|2021-05-24 15:30:00|28501.7|28494.7|28496.7|28489.7|28506.7|28499.7|28496.7|28489.7|88
1621870500000|2021-05-24 15:35:00|28504.2|28497.2|28491.7|28484.7|28506.7|28499.7|28486.7|28479.7|132
1621870800000|2021-05-24 15:40:00|28489.2|28482.2|28496.7|28489.7|28496.7|28489.7|28484.2|28477.2|69
1621871100000|2021-05-24 15:45:00|28491.7|28484.7|28486.7|28479.7|28496.7|28489.7|28486.7|28479.7|37
1621871400000|2021-05-24 15:50:00|28484.2|28477.2|28476.7|28469.7|28486.7|28479.7|28476.7|28469.7|66
1621871700000|2021-05-24 15:55:00|28471.7|28464.7|28471.7|28464.7|28476.7|28469.7|28471.7|28464.7|36
1621872000000|2021-05-24 16:00:00|28474.2|28467.2|28476.7|28469.7|28481.7|28474.7|28471.7|28464.7|52
1621872300000|2021-05-24 16:05:00|28479.2|28472.2|28461.7|28454.7|28481.7|28474.7|28461.7|28454.7|67
1621872600000|2021-05-24 16:10:00|28464.2|28457.2|28456.7|28449.7|28464.2|28457.2|28456.7|28449.7|104
1621872900000|2021-05-24 16:15:00|28461.7|28454.7|28466.7|28459.7|28466.7|28459.7|28461.7|28454.7|72
1621873200000|2021-05-24 16:20:00|28469.2|28462.2|28466.7|28459.7|28476.7|28469.7|28466.7|28459.7|32
1621873500000|2021-05-24 16:25:00|28471.7|28464.7|28461.7|28454.7|28471.7|28464.7|28456.7|28449.7|68
1621873800000|2021-05-24 16:30:00|28464.2|28457.2|28471.7|28464.7|28471.7|28464.7|28464.2|28457.2|26
1621874100000|2021-05-24 16:35:00|28476.7|28469.7|28486.7|28479.7|28486.7|28479.7|28476.7|28469.7|153
1621874400000|2021-05-24 16:40:00|28481.7|28474.7|28489.2|28482.2|28491.7|28484.7|28479.2|28472.2|61
1621874700000|2021-05-24 16:45:00|28491.7|28484.7|28491.7|28484.7|28491.7|28484.7|28486.7|28479.7|23
1621875000000|2021-05-24 16:50:00|28489.2|28482.2|28486.7|28479.7|28491.7|28484.7|28481.7|28474.7|24
1621875300000|2021-05-24 16:55:00|28484.2|28477.2|28486.7|28479.7|28491.7|28484.7|28481.7|28474.7|6
1621875600000|2021-05-24 17:00:00|28489.2|28482.2|28486.7|28479.7|28491.7|28484.7|28481.7|28474.7|106
1621875900000|2021-05-24 17:05:00|28489.2|28482.2|28469.2|28462.2|28489.2|28482.2|28466.7|28459.7|81
1621876200000|2021-05-24 17:10:00|28471.7|28464.7|28476.7|28469.7|28479.2|28472.2|28471.7|28464.7|17
1621876500000|2021-05-24 17:15:00|28479.2|28472.2|28476.7|28469.7|28481.7|28474.7|28471.7|28464.7|51
1621876800000|2021-05-24 17:20:00|28474.2|28467.2|28479.2|28472.2|28481.7|28474.7|28471.7|28464.7|48
1621877100000|2021-05-24 17:25:00|28481.7|28474.7|28486.7|28479.7|28486.7|28479.7|28476.7|28469.7|50
1621877400000|2021-05-24 17:30:00|28489.2|28482.2|28489.2|28482.2|28491.7|28484.7|28479.2|28472.2|56
1621877700000|2021-05-24 17:35:00|28486.7|28479.7|28481.7|28474.7|28486.7|28479.7|28476.7|28469.7|40
1621878000000|2021-05-24 17:40:00|28479.2|28472.2|28481.7|28474.7|28486.7|28479.7|28476.7|28469.7|10
1621878300000|2021-05-24 17:45:00|28484.2|28477.2|28496.7|28489.7|28496.7|28489.7|28481.7|28474.7|60
1621878600000|2021-05-24 17:50:00|28499.2|28492.2|28501.7|28494.7|28501.7|28494.7|28494.2|28487.2|106
1621878900000|2021-05-24 17:55:00|28496.7|28489.7|28496.7|28489.7|28506.7|28499.7|28491.7|28484.7|19
1621879200000|2021-05-24 18:00:00|28501.7|28494.7|28506.7|28499.7|28509.2|28502.2|28496.7|28489.7|38
1621879500000|2021-05-24 18:05:00|28509.2|28502.2|28501.7|28494.7|28511.7|28504.7|28501.7|28494.7|34
1621879800000|2021-05-24 18:10:00|28504.2|28497.2|28511.7|28504.7|28516.7|28509.7|28501.7|28494.7|48
1621880100000|2021-05-24 18:15:00|28516.7|28509.7|28516.7|28509.7|28516.7|28509.7|28511.7|28504.7|23
1621880400000|2021-05-24 18:20:00|28514.2|28507.2|28516.7|28509.7|28519.2|28512.2|28511.7|28504.7|10
1621880700000|2021-05-24 18:25:00|28514.2|28507.2|28516.7|28509.7|28516.7|28509.7|28514.2|28507.2|16
1621881000000|2021-05-24 18:30:00|28519.2|28512.2|28521.7|28514.7|28526.7|28519.7|28516.7|28509.7|63
1621881300000|2021-05-24 18:35:00|28526.7|28519.7|28531.7|28524.7|28531.7|28524.7|28526.7|28519.7|80
1621881600000|2021-05-24 18:40:00|28534.2|28527.2|28536.7|28529.7|28539.2|28532.2|28531.7|28524.7|27
1621881900000|2021-05-24 18:45:00|28539.2|28532.2|28536.7|28529.7|28539.2|28532.2|28531.7|28524.7|43
1621882200000|2021-05-24 18:50:00|28534.2|28527.2|28536.7|28529.7|28541.7|28534.7|28531.7|28524.7|29
1621882500000|2021-05-24 18:55:00|28539.2|28532.2|28536.7|28529.7|28541.7|28534.7|28534.2|28527.2|36
1621882800000|2021-05-24 19:00:00|28534.2|28527.2|28526.7|28519.7|28536.7|28529.7|28524.2|28517.2|27
1621883100000|2021-05-24 19:05:00|28531.7|28524.7|28526.7|28519.7|28531.7|28524.7|28521.7|28514.7|54
1621883400000|2021-05-24 19:10:00|28529.2|28522.2|28521.7|28514.7|28534.2|28527.2|28521.7|28514.7|30
1621883700000|2021-05-24 19:15:00|28524.2|28517.2|28514.2|28507.2|28526.7|28519.7|28511.7|28504.7|56
1621884000000|2021-05-24 19:20:00|28511.7|28504.7|28511.7|28504.7|28521.7|28514.7|28511.7|28504.7|40
1621884300000|2021-05-24 19:25:00|28516.7|28509.7|28511.7|28504.7|28516.7|28509.7|28501.7|28494.7|57
1621884600000|2021-05-24 19:30:00|28509.2|28502.2|28511.7|28504.7|28516.7|28509.7|28506.7|28499.7|37
1621884900000|2021-05-24 19:35:00|28509.2|28502.2|28506.7|28499.7|28514.2|28507.2|28506.7|28499.7|22
1621885200000|2021-05-24 19:40:00|28511.7|28504.7|28511.7|28504.7|28511.7|28504.7|28506.7|28499.7|54
1621885500000|2021-05-24 19:45:00|28509.2|28502.2|28519.2|28512.2|28521.7|28514.7|28506.7|28499.7|51
1621885800000|2021-05-24 19:50:00|28516.7|28509.7|28506.7|28499.7|28516.7|28509.7|28506.7|28499.7|109
1621886100000|2021-05-24 19:55:00|28504.2|28497.2|28501.7|28494.7|28506.7|28499.7|28486.7|28479.7|185
1621886400000|2021-05-24 20:00:00|28499.2|28492.2|28496.7|28489.7|28501.7|28494.7|28496.7|28489.7|45
1621886700000|2021-05-24 20:05:00|28501.7|28494.7|28501.7|28494.7|28506.7|28499.7|28496.7|28489.7|46
1621887000000|2021-05-24 20:10:00|28499.2|28492.2|28500.7|28485.7|28503.2|28494.7|28496.7|28485.7|15
1621887300000|2021-05-24 20:15:00|28503.2|28488.2|28503.2|28488.2|28503.2|28488.2|28500.7|28485.7|4
1621887600000|2021-05-24 20:20:00|28500.7|28485.7|28498.2|28483.2|28505.7|28490.7|28493.2|28478.2|21
1621887900000|2021-05-24 20:25:00|28500.7|28485.7|28510.7|28495.7|28515.7|28500.7|28500.7|28485.7|22
1621888200000|2021-05-24 20:30:00|28513.2|28498.2|28510.7|28495.7|28515.7|28500.7|28510.7|28495.7|2
1621888500000|2021-05-24 20:35:00|28505.7|28490.7|28513.2|28498.2|28515.7|28500.7|28505.7|28490.7|7
1621888800000|2021-05-24 20:40:00|28515.7|28500.7|28513.2|28498.2|28515.7|28500.7|28513.2|28498.2|3
1621889100000|2021-05-24 20:45:00|28510.7|28495.7|28493.2|28478.2|28510.7|28495.7|28493.2|28478.2|10
1621889400000|2021-05-24 20:50:00|28495.7|28480.7|28505.7|28490.7|28508.2|28493.2|28495.7|28480.7|11
1621889700000|2021-05-24 20:55:00|28508.2|28493.2|28522.8|28492.8|28524.4|28503.2|28508.2|28492.8|3
1621890000000|2021-05-24 21:00:00|28522.4|28492.4|28511.4|28481.4|28522.6|28492.6|28511|28481|0
1621890300000|2021-05-24 21:05:00|28511.5|28481.5|28511.3|28481.3|28511.5|28481.5|28509.1|28479.1|0
1621890600000|2021-05-24 21:10:00|28511.1|28481.1|28510|28480|28511.1|28481.1|28509.8|28479.8|0
1621890900000|2021-05-24 21:15:00|28510.9|28480.9|28508.6|28478.6|28510.9|28480.9|28508.4|28478.4|0
1621891200000|2021-05-24 21:20:00|28508.1|28478.1|28507.8|28477.8|28508.1|28478.1|28507.8|28477.8|0
1621891500000|2021-05-24 21:25:00|28508|28478|28505.7|28475.7|28508.5|28478.5|28505.7|28475.7|0
1621891800000|2021-05-24 21:30:00|28505.6|28475.6|28506.4|28476.4|28507.2|28477.2|28505.6|28475.6|0
1621892100000|2021-05-24 21:35:00|28505.9|28475.9|28506.7|28476.7|28506.7|28476.7|28505.2|28475.2|0
1621892400000|2021-05-24 21:40:00|28507.4|28477.4|28512.1|28482.1|28512.3|28482.3|28507.4|28477.4|0
1621892700000|2021-05-24 21:45:00|28510.4|28480.4|28511.2|28481.2|28512.5|28482.5|28510.4|28480.4|0
1621893000000|2021-05-24 21:50:00|28511.1|28481.1|28509.9|28479.9|28511.1|28481.1|28509.7|28479.7|0
1621893300000|2021-05-24 21:55:00|28509.3|28479.3|28514.4|28484.4|28514.4|28484.4|28509.2|28479.2|0
1621893600000|2021-05-24 22:00:00|28510.9|28480.9|28523.2|28508.2|28533.2|28518.2|28508.5|28478.5|15
1621893900000|2021-05-24 22:05:00|28520.7|28505.7|28523.2|28508.2|28525.7|28510.7|28520.7|28505.7|1
1621894200000|2021-05-24 22:10:00|28520.7|28505.7|28518.2|28503.2|28520.7|28505.7|28515.7|28500.7|0
1621894500000|2021-05-24 22:15:00|28515.7|28500.7|28515.7|28500.7|28518.2|28503.2|28515.7|28500.7|5
1621894800000|2021-05-24 22:20:00|28513.2|28498.2|28515.7|28500.7|28515.7|28500.7|28513.2|28498.2|3
1621895700000|2021-05-24 22:35:00|||||||||1
1621896000000|2021-05-24 22:40:00|28520.7|28505.7|28523.2|28508.2|28525.7|28510.7|28520.7|28505.7|17
1621896300000|2021-05-24 22:45:00|28520.7|28505.7|28523.2|28508.2|28523.2|28508.2|28520.7|28505.7|0
1621896600000|2021-05-24 22:50:00|28525.7|28510.7|28520.7|28505.7|28525.7|28510.7|28520.7|28505.7|2
1621896900000|2021-05-24 22:55:00|28523.2|28508.2|28525.7|28510.7|28525.7|28510.7|28520.7|28505.7|0
1621897200000|2021-05-24 23:00:00|28530.7|28515.7|28540.7|28525.7|28545.7|28530.7|28525.7|28510.7|56
1621897500000|2021-05-24 23:05:00|28543.2|28528.2|28540.7|28525.7|28545.7|28530.7|28535.7|28520.7|3
1621897800000|2021-05-24 23:10:00|28545.7|28530.7|28540.7|28525.7|28545.7|28530.7|28540.7|28525.7|11
1621898100000|2021-05-24 23:15:00|28545.7|28530.7|28540.7|28525.7|28545.7|28530.7|28540.7|28525.7|14
1621898400000|2021-05-24 23:20:00|28535.7|28520.7|28530.7|28515.7|28535.7|28520.7|28525.7|28510.7|38
1621898700000|2021-05-24 23:25:00|28528.2|28513.2|28525.7|28510.7|28530.7|28515.7|28520.7|28505.7|13
1621899000000|2021-05-24 23:30:00|28521.7|28514.7|28526.7|28519.7|28544.2|28537.2|28519.2|28512.2|7132
1621899300000|2021-05-24 23:35:00|28529.2|28522.2|28551.7|28544.7|28551.7|28544.7|28529.2|28522.2|101
1621899600000|2021-05-24 23:40:00|28546.7|28539.7|28561.7|28554.7|28571.7|28564.7|28531.7|28524.7|324
1621899900000|2021-05-24 23:45:00|28559.2|28552.2|28544.2|28537.2|28571.7|28564.7|28531.7|28524.7|243
1621900200000|2021-05-24 23:50:00|28541.7|28534.7|28609.2|28602.2|28631.7|28624.7|28536.7|28529.7|332
1621900500000|2021-05-24 23:55:00|28606.7|28599.7|28566.7|28559.7|28606.7|28599.7|28554.2|28547.2|363
1621900800000|2021-05-25 00:00:00|28564.2|28557.2|28491.7|28484.7|28564.2|28557.2|28446.7|28439.7|1766
1621901100000|2021-05-25 00:05:00|28489.2|28482.2|28501.7|28494.7|28551.7|28544.7|28459.2|28452.2|830
1621901400000|2021-05-25 00:10:00|28499.2|28492.2|28471.7|28464.7|28499.2|28492.2|28466.7|28459.7|499
1621901700000|2021-05-25 00:15:00|28469.2|28462.2|28491.7|28484.7|28501.7|28494.7|28466.7|28459.7|325
1621902000000|2021-05-25 00:20:00|28494.2|28487.2|28481.7|28474.7|28516.7|28509.7|28466.7|28459.7|308
1621902300000|2021-05-25 00:25:00|28484.2|28477.2|28471.7|28464.7|28486.7|28479.7|28451.7|28444.7|340
1621902600000|2021-05-25 00:30:00|28469.2|28462.2|28461.7|28454.7|28491.7|28484.7|28446.7|28439.7|307
1621902900000|2021-05-25 00:35:00|28464.2|28457.2|28486.7|28479.7|28491.7|28484.7|28461.7|28454.7|172
1621903200000|2021-05-25 00:40:00|28484.2|28477.2|28546.7|28539.7|28546.7|28539.7|28484.2|28477.2|581
1621903500000|2021-05-25 00:45:00|28544.2|28537.2|28496.7|28489.7|28556.7|28549.7|28491.7|28484.7|522
1621903800000|2021-05-25 00:50:00|28494.2|28487.2|28496.7|28489.7|28511.7|28504.7|28489.2|28482.2|201
1621904100000|2021-05-25 00:55:00|28494.2|28487.2|28516.7|28509.7|28534.2|28527.2|28491.7|28484.7|221
1621904400000|2021-05-25 01:00:00|28519.2|28512.2|28576.7|28569.7|28581.7|28574.7|28511.7|28504.7|568
1621904700000|2021-05-25 01:05:00|28579.2|28572.2|28546.7|28539.7|28586.7|28579.7|28544.2|28537.2|419
1621905000000|2021-05-25 01:10:00|28551.7|28544.7|28556.7|28549.7|28566.7|28559.7|28541.7|28534.7|232
1621905300000|2021-05-25 01:15:00|28561.7|28554.7|28536.7|28529.7|28566.7|28559.7|28536.7|28529.7|148
1621905600000|2021-05-25 01:20:00|28531.7|28524.7|28531.7|28524.7|28536.7|28529.7|28514.2|28507.2|231
1621905900000|2021-05-25 01:25:00|28534.2|28527.2|28521.7|28514.7|28551.7|28544.7|28516.7|28509.7|339
1621906200000|2021-05-25 01:30:00|28526.7|28519.7|28526.7|28519.7|28536.7|28529.7|28511.7|28504.7|338
1621906500000|2021-05-25 01:35:00|28524.2|28517.2|28531.7|28524.7|28541.7|28534.7|28516.7|28509.7|274
1621906800000|2021-05-25 01:40:00|28534.2|28527.2|28536.7|28529.7|28546.7|28539.7|28524.2|28517.2|183
1621907100000|2021-05-25 01:45:00|28539.2|28532.2|28541.7|28534.7|28541.7|28534.7|28521.7|28514.7|203
1621907400000|2021-05-25 01:50:00|28539.2|28532.2|28546.7|28539.7|28556.7|28549.7|28539.2|28532.2|199
1621907700000|2021-05-25 01:55:00|28549.2|28542.2|28546.8|28539.8|28554.2|28547.2|28541.7|28534.7|203
1621908000000|2021-05-25 02:00:00|28544.3|28537.3|28541.8|28534.8|28566.8|28559.8|28541.8|28534.8|314
1621908300000|2021-05-25 02:05:00|28544.3|28537.3|28531.8|28524.8|28544.3|28537.3|28526.8|28519.8|175
1621908600000|2021-05-25 02:10:00|28529.3|28522.3|28539.3|28532.3|28541.8|28534.8|28526.8|28519.8|136
1621908900000|2021-05-25 02:15:00|28536.8|28529.8|28551.8|28544.8|28551.8|28544.8|28531.8|28524.8|187
1621909200000|2021-05-25 02:20:00|28549.3|28542.3|28551.8|28544.8|28561.8|28554.8|28541.8|28534.8|260
1621909500000|2021-05-25 02:25:00|28556.8|28549.8|28536.8|28529.8|28556.8|28549.8|28536.8|28529.8|126
1621909800000|2021-05-25 02:30:00|28531.8|28524.8|28526.8|28519.8|28536.8|28529.8|28514.3|28507.3|204
1621910100000|2021-05-25 02:35:00|28521.8|28514.8|28531.8|28524.8|28536.8|28529.8|28521.8|28514.8|80
1621910400000|2021-05-25 02:40:00|28534.3|28527.3|28539.3|28532.3|28541.8|28534.8|28531.8|28524.8|92
1621910700000|2021-05-25 02:45:00|28536.8|28529.8|28526.8|28519.8|28541.8|28534.8|28526.8|28519.8|95
1621911000000|2021-05-25 02:50:00|28529.3|28522.3|28536.8|28529.8|28541.8|28534.8|28526.8|28519.8|82
1621911300000|2021-05-25 02:55:00|28539.3|28532.3|28554.3|28547.3|28561.8|28554.8|28536.8|28529.8|199
1621911600000|2021-05-25 03:00:00|28556.8|28549.8|28556.8|28549.8|28566.8|28559.8|28551.8|28544.8|181
1621911900000|2021-05-25 03:05:00|28554.3|28547.3|28549.3|28542.3|28556.8|28549.8|28546.8|28539.8|75
1621912200000|2021-05-25 03:10:00|28551.8|28544.8|28551.8|28544.8|28554.3|28547.3|28546.8|28539.8|95
1621912500000|2021-05-25 03:15:00|28556.8|28549.8|28561.8|28554.8|28566.8|28559.8|28556.8|28549.8|100
1621912800000|2021-05-25 03:20:00|28564.3|28557.3|28576.8|28569.8|28576.8|28569.8|28556.8|28549.8|117
1621913100000|2021-05-25 03:25:00|28581.8|28574.8|28571.8|28564.8|28586.8|28579.8|28571.8|28564.8|259
1621913400000|2021-05-25 03:30:00|28566.8|28559.8|28556.8|28549.8|28581.8|28574.8|28556.8|28549.8|374
1621913700000|2021-05-25 03:35:00|28554.3|28547.3|28556.8|28549.8|28561.8|28554.8|28551.8|28544.8|103
1621914000000|2021-05-25 03:40:00|28551.8|28544.8|28551.8|28544.8|28556.8|28549.8|28546.8|28539.8|139
1621914300000|2021-05-25 03:45:00|28549.3|28542.3|28556.8|28549.8|28556.8|28549.8|28546.8|28539.8|24
1621914600000|2021-05-25 03:50:00|||||||||39
1621914900000|2021-05-25 03:55:00|28554.3|28547.3|28546.8|28539.8|28556.8|28549.8|28541.8|28534.8|64
1621915200000|2021-05-25 04:00:00|28541.8|28534.8|28526.8|28519.8|28541.8|28534.8|28526.8|28519.8|110
1621915500000|2021-05-25 04:05:00|28529.3|28522.3|28531.8|28524.8|28534.3|28527.3|28526.8|28519.8|61
1621915800000|2021-05-25 04:10:00|28526.8|28519.8|28521.8|28514.8|28531.8|28524.8|28521.8|28514.8|84
1621916100000|2021-05-25 04:15:00|28524.3|28517.3|28526.8|28519.8|28526.8|28519.8|28521.8|28514.8|32
1621916400000|2021-05-25 04:20:00|28521.8|28514.8|28516.8|28509.8|28526.8|28519.8|28516.8|28509.8|94
1621916700000|2021-05-25 04:25:00|28514.3|28507.3|28511.8|28504.8|28514.3|28507.3|28511.8|28504.8|63
1621917000000|2021-05-25 04:30:00|28509.3|28502.3|28511.8|28504.8|28511.8|28504.8|28496.8|28489.8|232
1621917300000|2021-05-25 04:35:00|28506.8|28499.8|28516.8|28509.8|28521.8|28514.8|28506.8|28499.8|127
1621917600000|2021-05-25 04:40:00|28521.8|28514.8|28521.8|28514.8|28521.8|28514.8|28516.8|28509.8|110
1621917900000|2021-05-25 04:45:00|28516.8|28509.8|28506.8|28499.8|28516.8|28509.8|28506.8|28499.8|67
1621918200000|2021-05-25 04:50:00|28509.3|28502.3|28501.8|28494.8|28511.8|28504.8|28501.8|28494.8|109
1621918500000|2021-05-25 04:55:00|28496.8|28489.8|28501.8|28494.8|28501.8|28494.8|28496.8|28489.8|101
1621918800000|2021-05-25 05:00:00|28504.3|28497.3|28516.8|28509.8|28516.8|28509.8|28496.8|28489.8|154
1621919100000|2021-05-25 05:05:00|28519.3|28512.3|28521.8|28514.8|28531.8|28524.8|28516.8|28509.8|219
1621919400000|2021-05-25 05:10:00|28519.3|28512.3|28521.8|28514.8|28521.8|28514.8|28511.8|28504.8|107
1621919700000|2021-05-25 05:15:00|28519.3|28512.3|28521.8|28514.8|28521.8|28514.8|28511.8|28504.8|93
1621920000000|2021-05-25 05:20:00|28519.3|28512.3|28526.8|28519.8|28536.8|28529.8|28516.8|28509.8|175
1621920300000|2021-05-25 05:25:00|28529.3|28522.3|28536.8|28529.8|28536.8|28529.8|28516.8|28509.8|152
1621920600000|2021-05-25 05:30:00|28539.3|28532.3|28551.8|28544.8|28556.8|28549.8|28536.8|28529.8|248
1621920900000|2021-05-25 05:35:00|28549.3|28542.3|28541.8|28534.8|28551.8|28544.8|28536.8|28529.8|155
1621921200000|2021-05-25 05:40:00|28539.3|28532.3|28536.8|28529.8|28541.8|28534.8|28536.8|28529.8|91
1621921500000|2021-05-25 05:45:00|||||||||36
1621921800000|2021-05-25 05:50:00|28541.8|28534.8|28526.8|28519.8|28541.8|28534.8|28526.8|28519.8|439
1621922100000|2021-05-25 05:55:00|28531.8|28524.8|28561.8|28554.8|28561.8|28554.8|28531.8|28524.8|701
1621922400000|2021-05-25 06:00:00|28566.8|28559.8|28586.8|28579.8|28586.8|28579.8|28561.8|28554.8|1746
1621922700000|2021-05-25 06:05:00|28581.8|28574.8|28576.8|28569.8|28586.8|28579.8|28574.3|28567.3|562
1621923000000|2021-05-25 06:10:00|28581.8|28574.8|28601.8|28594.8|28606.8|28599.8|28566.8|28559.8|467
1621923300000|2021-05-25 06:15:00|28604.3|28597.3|28606.8|28599.8|28616.8|28609.8|28596.8|28589.8|350
1621923600000|2021-05-25 06:20:00|28611.8|28604.8|28609.3|28602.3|28616.8|28609.8|28601.8|28594.8|130
1621923900000|2021-05-25 06:25:00|28606.8|28599.8|28601.8|28594.8|28611.8|28604.8|28601.8|28594.8|132
1621924200000|2021-05-25 06:30:00|28599.3|28592.3|28581.8|28574.8|28599.3|28592.3|28581.8|28574.8|108
1621924500000|2021-05-25 06:35:00|28584.3|28577.3|28589.3|28582.3|28591.8|28584.8|28581.8|28574.8|35
1621924800000|2021-05-25 06:40:00|28591.8|28584.8|28591.8|28584.8|28596.8|28589.8|28586.8|28579.8|31
1621925100000|2021-05-25 06:45:00|28594.3|28587.3|28599.3|28592.3|28601.8|28594.8|28594.3|28587.3|35
1621925400000|2021-05-25 06:50:00|28596.8|28589.8|28601.8|28594.8|28601.8|28594.8|28591.8|28584.8|15
1621925700000|2021-05-25 06:55:00|28599.3|28592.3|28601.8|28594.8|28606.8|28599.8|28591.8|28584.8|146
1621926000000|2021-05-25 07:00:00|28604.3|28597.3|28584.3|28577.3|28606.8|28599.8|28571.8|28564.8|77
1621926300000|2021-05-25 07:05:00|28586.8|28579.8|28579.3|28572.3|28589.3|28582.3|28571.8|28564.8|41
1621926600000|2021-05-25 07:10:00|28576.8|28569.8|28586.8|28579.8|28586.8|28579.8|28571.8|28564.8|48
1621926900000|2021-05-25 07:15:00|28576.8|28569.8|28581.8|28574.8|28589.3|28582.3|28576.8|28569.8|29
1621927200000|2021-05-25 07:20:00|28584.3|28577.3|28586.8|28579.8|28596.8|28589.8|28584.3|28577.3|48
1621927500000|2021-05-25 07:25:00|28581.8|28574.8|28581.8|28574.8|28586.8|28579.8|28576.8|28569.8|31
1621927800000|2021-05-25 07:30:00|28584.3|28577.3|28581.8|28574.8|28591.8|28584.8|28576.8|28569.8|147
1621928100000|2021-05-25 07:35:00|28584.3|28577.3|28579.3|28572.3|28584.3|28577.3|28566.8|28559.8|144
1621928400000|2021-05-25 07:40:00|28581.8|28574.8|28576.8|28569.8|28586.8|28579.8|28571.8|28564.8|33
1621928700000|2021-05-25 07:45:00|28579.3|28572.3|28581.8|28574.8|28589.3|28582.3|28574.3|28567.3|44
1621929000000|2021-05-25 07:50:00|28576.8|28569.8|28574.3|28567.3|28581.8|28574.8|28561.8|28554.8|51
1621929300000|2021-05-25 07:55:00|28576.8|28569.8|28571.8|28564.8|28576.8|28569.8|28566.8|28559.8|20
1621929600000|2021-05-25 08:00:00|28574.3|28567.3|28574.3|28567.3|28579.3|28572.3|28571.8|28564.8|90
1621929900000|2021-05-25 08:05:00|28571.8|28564.8|28571.8|28564.8|28571.8|28564.8|28561.8|28554.8|120
1621930200000|2021-05-25 08:10:00|28569.3|28562.3|28571.8|28564.8|28576.8|28569.8|28559.3|28552.3|149
1621930500000|2021-05-25 08:15:00|28569.3|28562.3|28551.8|28544.8|28571.8|28564.8|28551.8|28544.8|37
1621930800000|2021-05-25 08:20:00|28554.3|28547.3|28551.8|28544.8|28556.8|28549.8|28546.8|28539.8|75
1621931100000|2021-05-25 08:25:00|28549.3|28542.3|28566.8|28559.8|28566.8|28559.8|28549.3|28542.3|40
1621931400000|2021-05-25 08:30:00|28569.3|28562.3|28576.8|28569.8|28576.8|28569.8|28564.3|28557.3|50
1621931700000|2021-05-25 08:35:00|28579.3|28572.3|28581.8|28574.8|28581.8|28574.8|28571.8|28564.8|37
1621932000000|2021-05-25 08:40:00|28579.3|28572.3|28561.8|28554.8|28581.8|28574.8|28561.8|28554.8|42
1621932300000|2021-05-25 08:45:00|28564.3|28557.3|28581.8|28574.8|28581.8|28574.8|28561.8|28554.8|19
1621932600000|2021-05-25 08:50:00|28576.8|28569.8|28581.8|28574.8|28586.8|28579.8|28574.3|28567.3|32
1621932900000|2021-05-25 08:55:00|28584.3|28577.3|28576.8|28569.8|28586.8|28579.8|28571.8|28564.8|20
1621933200000|2021-05-25 09:00:00|28579.3|28572.3|28576.8|28569.8|28581.8|28574.8|28569.3|28562.3|39
1621933500000|2021-05-25 09:05:00|28574.3|28567.3|28574.3|28567.3|28576.8|28569.8|28566.8|28559.8|16
1621933800000|2021-05-25 09:10:00|28571.8|28564.8|28576.8|28569.8|28576.8|28569.8|28566.8|28559.8|14
1621934100000|2021-05-25 09:15:00|28571.8|28564.8|28576.8|28569.8|28576.8|28569.8|28571.8|28564.8|9
1621934400000|2021-05-25 09:20:00|28574.3|28567.3|28576.8|28569.8|28576.8|28569.8|28571.8|28564.8|40
1621934700000|2021-05-25 09:25:00|28574.3|28567.3|28571.8|28564.8|28576.8|28569.8|28569.3|28562.3|17
1621935000000|2021-05-25 09:30:00|28566.8|28559.8|28576.8|28569.8|28581.8|28574.8|28566.8|28559.8|20
1621935300000|2021-05-25 09:35:00|28579.3|28572.3|28586.8|28579.8|28586.8|28579.8|28576.8|28569.8|16
1621935600000|2021-05-25 09:40:00|28589.3|28582.3|28586.8|28579.8|28594.3|28587.3|28586.8|28579.8|23
1621935900000|2021-05-25 09:45:00|28581.8|28574.8|28576.8|28569.8|28586.8|28579.8|28576.8|28569.8|27
1621936200000|2021-05-25 09:50:00|28579.3|28572.3|28576.8|28569.8|28581.8|28574.8|28576.8|28569.8|25
1621936500000|2021-05-25 09:55:00|28579.3|28572.3|28581.8|28574.8|28581.8|28574.8|28576.8|28569.8|9
1621936800000|2021-05-25 10:00:00|28586.8|28579.8|28591.8|28584.8|28591.8|28584.8|28586.8|28579.8|38
1621937100000|2021-05-25 10:05:00|28589.3|28582.3|28591.8|28584.8|28596.8|28589.8|28589.3|28582.3|33
1621937400000|2021-05-25 10:10:00|28586.8|28579.8|28576.8|28569.8|28589.3|28582.3|28574.3|28567.3|36
1621937700000|2021-05-25 10:15:00|28574.3|28567.3|28576.8|28569.8|28576.8|28569.8|28571.8|28564.8|35
1621938000000|2021-05-25 10:20:00|28579.3|28572.3|28586.8|28579.8|28586.8|28579.8|28576.8|28569.8|21
1621938300000|2021-05-25 10:25:00|28589.3|28582.3|28586.8|28579.8|28589.3|28582.3|28581.8|28574.8|26
1621938600000|2021-05-25 10:30:00|28581.8|28574.8|28576.8|28569.8|28584.3|28577.3|28571.8|28564.8|29
1621938900000|2021-05-25 10:35:00|28574.3|28567.3|28586.8|28579.8|28586.8|28579.8|28571.8|28564.8|27
1621939200000|2021-05-25 10:40:00|28584.3|28577.3|28586.8|28579.8|28586.8|28579.8|28581.8|28574.8|9
1621939500000|2021-05-25 10:45:00|28589.3|28582.3|28591.8|28584.8|28591.8|28584.8|28586.8|28579.8|14
1621939800000|2021-05-25 10:50:00|28589.3|28582.3|28586.8|28579.8|28591.8|28584.8|28586.8|28579.8|7
1621940100000|2021-05-25 10:55:00|28589.3|28582.3|28581.8|28574.8|28591.8|28584.8|28581.8|28574.8|23
1621940400000|2021-05-25 11:00:00|28579.3|28572.3|28591.8|28584.8|28591.8|28584.8|28576.8|28569.8|40
1621940700000|2021-05-25 11:05:00|28594.3|28587.3|28611.8|28604.8|28611.8|28604.8|28591.8|28584.8|61
1621941000000|2021-05-25 11:10:00|28606.8|28599.8|28601.8|28594.8|28611.8|28604.8|28601.8|28594.8|27
1621941300000|2021-05-25 11:15:00|28604.3|28597.3|28611.8|28604.8|28611.8|28604.8|28604.3|28597.3|23
1621941600000|2021-05-25 11:20:00|28606.8|28599.8|28611.8|28604.8|28611.8|28604.8|28606.8|28599.8|21
1621941900000|2021-05-25 11:25:00|28606.8|28599.8|28604.3|28597.3|28606.8|28599.8|28601.8|28594.8|15
1621942200000|2021-05-25 11:30:00|28601.8|28594.8|28604.3|28597.3|28611.8|28604.8|28601.8|28594.8|25
1621942500000|2021-05-25 11:35:00|28606.8|28599.8|28591.8|28584.8|28606.8|28599.8|28591.8|28584.8|35
1621942800000|2021-05-25 11:40:00|28596.8|28589.8|28591.8|28584.8|28596.8|28589.8|28581.8|28574.8|25
1621943100000|2021-05-25 11:45:00|28589.3|28582.3|28586.8|28579.8|28596.8|28589.8|28586.8|28579.8|23
1621943400000|2021-05-25 11:50:00|28589.3|28582.3|28591.8|28584.8|28591.8|28584.8|28586.8|28579.8|21
1621943700000|2021-05-25 11:55:00|28586.8|28579.8|28586.8|28579.8|28591.8|28584.8|28584.3|28577.3|5
1621944000000|2021-05-25 12:00:00|28591.8|28584.8|28586.8|28579.8|28591.8|28584.8|28586.8|28579.8|29
1621944300000|2021-05-25 12:05:00|28589.3|28582.3|28586.8|28579.8|28591.8|28584.8|28586.8|28579.8|42
1621944600000|2021-05-25 12:10:00|28584.3|28577.3|28579.3|28572.3|28584.3|28577.3|28576.8|28569.8|198
1621944900000|2021-05-25 12:15:00|28581.8|28574.8|28579.3|28572.3|28581.8|28574.8|28576.8|28569.8|24
1621945200000|2021-05-25 12:20:00|28576.8|28569.8|28586.8|28579.8|28586.8|28579.8|28576.8|28569.8|86
1621945500000|2021-05-25 12:25:00|28581.8|28574.8|28591.8|28584.8|28591.8|28584.8|28581.8|28574.8|36
1621945800000|2021-05-25 12:30:00|28594.3|28587.3|28586.8|28579.8|28594.3|28587.3|28586.8|28579.8|24
1621946100000|2021-05-25 12:35:00|28589.3|28582.3|28591.8|28584.8|28596.8|28589.8|28586.8|28579.8|22
1621946400000|2021-05-25 12:40:00|28596.8|28589.8|28596.8|28589.8|28596.8|28589.8|28591.8|28584.8|22
1621946700000|2021-05-25 12:45:00|28599.3|28592.3|28601.8|28594.8|28611.8|28604.8|28596.8|28589.8|107
1621947000000|2021-05-25 12:50:00|28604.3|28597.3|28596.8|28589.8|28604.3|28597.3|28591.8|28584.8|55
1621947300000|2021-05-25 12:55:00|28599.3|28592.3|28596.8|28589.8|28601.8|28594.8|28596.8|28589.8|92
1621947600000|2021-05-25 13:00:00|28594.3|28587.3|28596.8|28589.8|28604.3|28597.3|28591.8|28584.8|79
1621947900000|2021-05-25 13:05:00|28594.3|28587.3|28586.8|28579.8|28596.8|28589.8|28584.3|28577.3|23
1621948200000|2021-05-25 13:10:00|28589.3|28582.3|28599.3|28592.3|28601.8|28594.8|28586.8|28579.8|30
1621948500000|2021-05-25 13:15:00|28596.8|28589.8|28601.8|28594.8|28601.8|28594.8|28591.8|28584.8|73
1621948800000|2021-05-25 13:20:00|28604.3|28597.3|28611.8|28604.8|28621.8|28614.8|28601.8|28594.8|55
1621949100000|2021-05-25 13:25:00|28606.8|28599.8|28606.8|28599.8|28609.3|28602.3|28601.8|28594.8|25
1621949400000|2021-05-25 13:30:00|28601.8|28594.8|28601.8|28594.8|28611.8|28604.8|28596.8|28589.8|201
1621949700000|2021-05-25 13:35:00|28599.3|28592.3|28609.3|28602.3|28611.8|28604.8|28596.8|28589.8|105
1621950000000|2021-05-25 13:40:00|28611.8|28604.8|28606.8|28599.8|28621.8|28614.8|28606.8|28599.8|105
1621950300000|2021-05-25 13:45:00|28604.3|28597.3|28551.8|28544.8|28606.8|28599.8|28549.3|28542.3|374
1621950600000|2021-05-25 13:50:00|28549.3|28542.3|28529.3|28522.3|28551.8|28544.8|28511.8|28504.8|388
1621950900000|2021-05-25 13:55:00|28531.8|28524.8|28526.8|28519.8|28546.8|28539.8|28516.8|28509.8|76
1621951200000|2021-05-25 14:00:00|28524.3|28517.3|28539.3|28532.3|28549.3|28542.3|28519.3|28512.3|161
1621951500000|2021-05-25 14:05:00|28541.8|28534.8|28536.8|28529.8|28546.8|28539.8|28521.8|28514.8|73
1621951800000|2021-05-25 14:10:00|28539.3|28532.3|28531.8|28524.8|28551.8|28544.8|28519.3|28512.3|92
1621952100000|2021-05-25 14:15:00|28536.8|28529.8|28531.8|28524.8|28546.8|28539.8|28526.8|28519.8|67
1621952400000|2021-05-25 14:20:00|28534.3|28527.3|28546.8|28539.8|28554.3|28547.3|28531.8|28524.8|89
1621952700000|2021-05-25 14:25:00|28551.8|28544.8|28546.8|28539.8|28556.8|28549.8|28541.8|28534.8|56
1621953000000|2021-05-25 14:30:00|28549.3|28542.3|28531.8|28524.8|28554.3|28547.3|28531.8|28524.8|103
1621953300000|2021-05-25 14:35:00|28529.3|28522.3|28541.8|28534.8|28546.8|28539.8|28521.8|28514.8|96
1621953600000|2021-05-25 14:40:00|28544.3|28537.3|28536.8|28529.8|28546.8|28539.8|28521.8|28514.8|47
1621953900000|2021-05-25 14:45:00|28539.3|28532.3|28531.8|28524.8|28546.8|28539.8|28526.8|28519.8|41
1621954200000|2021-05-25 14:50:00|28526.8|28519.8|28526.8|28519.8|28531.8|28524.8|28519.3|28512.3|140
1621954500000|2021-05-25 14:55:00|28529.3|28522.3|28516.8|28509.8|28536.8|28529.8|28516.8|28509.8|87
1621954800000|2021-05-25 15:00:00|28521.8|28514.8|28479.3|28472.3|28521.8|28514.8|28471.8|28464.8|186
1621955100000|2021-05-25 15:05:00|28476.8|28469.8|28476.8|28469.8|28486.8|28479.8|28466.8|28459.8|154
1621955400000|2021-05-25 15:10:00|28474.3|28467.3|28486.8|28479.8|28496.8|28489.8|28471.8|28464.8|195
1621955700000|2021-05-25 15:15:00|28484.3|28477.3|28446.8|28439.8|28486.8|28479.8|28431.8|28424.8|293
1621956000000|2021-05-25 15:20:00|28444.3|28437.3|28441.8|28434.8|28456.8|28449.8|28436.8|28429.8|315
1621956300000|2021-05-25 15:25:00|28444.3|28437.3|28426.8|28419.8|28446.8|28439.8|28416.8|28409.8|353
1621956600000|2021-05-25 15:30:00|28424.3|28417.3|28396.8|28389.8|28431.8|28424.8|28389.3|28382.3|295
1621956900000|2021-05-25 15:35:00|28399.3|28392.3|28401.8|28394.8|28416.8|28409.8|28394.3|28387.3|94
1621957200000|2021-05-25 15:40:00|28399.3|28392.3|28431.8|28424.8|28431.8|28424.8|28391.8|28384.8|151
1621957500000|2021-05-25 15:45:00|28426.8|28419.8|28434.3|28427.3|28446.8|28439.8|28426.8|28419.8|145
1621957800000|2021-05-25 15:50:00|28431.8|28424.8|28446.8|28439.8|28449.3|28442.3|28426.8|28419.8|111
1621958100000|2021-05-25 15:55:00|28451.8|28444.8|28466.8|28459.8|28469.3|28462.3|28446.8|28439.8|95
1621958400000|2021-05-25 16:00:00|28469.3|28462.3|28466.8|28459.8|28476.8|28469.8|28461.8|28454.8|55
1621958700000|2021-05-25 16:05:00|28469.3|28462.3|28481.8|28474.8|28481.8|28474.8|28461.8|28454.8|81
1621959000000|2021-05-25 16:10:00|28486.8|28479.8|28491.8|28484.8|28491.8|28484.8|28481.8|28474.8|81
1621959300000|2021-05-25 16:15:00|28489.3|28482.3|28491.8|28484.8|28496.8|28489.8|28481.8|28474.8|59
1621959600000|2021-05-25 16:20:00|28494.3|28487.3|28486.8|28479.8|28496.8|28489.8|28486.8|28479.8|36
1621959900000|2021-05-25 16:25:00|28484.3|28477.3|28491.8|28484.8|28496.8|28489.8|28484.3|28477.3|44
1621960200000|2021-05-25 16:30:00|28494.3|28487.3|28499.3|28492.3|28501.8|28494.8|28494.3|28487.3|31
1621960500000|2021-05-25 16:35:00|28496.8|28489.8|28489.3|28482.3|28499.3|28492.3|28484.3|28477.3|76
1621960800000|2021-05-25 16:40:00|28491.8|28484.8|28491.8|28484.8|28496.8|28489.8|28481.8|28474.8|28
1621961100000|2021-05-25 16:45:00|28494.3|28487.3|28486.8|28479.8|28496.8|28489.8|28481.8|28474.8|52
1621961400000|2021-05-25 16:50:00|28484.3|28477.3|28491.8|28484.8|28496.8|28489.8|28481.8|28474.8|58
1621961700000|2021-05-25 16:55:00|28489.3|28482.3|28486.8|28479.8|28491.8|28484.8|28481.8|28474.8|23
1621962000000|2021-05-25 17:00:00|28484.3|28477.3|28454.3|28447.3|28484.3|28477.3|28451.8|28444.8|215
1621962300000|2021-05-25 17:05:00|28451.8|28444.8|28461.8|28454.8|28466.8|28459.8|28441.8|28434.8|48
1621962600000|2021-05-25 17:10:00|28459.3|28452.3|28474.3|28467.3|28476.8|28469.8|28456.8|28449.8|50
1621962900000|2021-05-25 17:15:00|28476.8|28469.8|28476.8|28469.8|28486.8|28479.8|28466.8|28459.8|23
1621963200000|2021-05-25 17:20:00|28479.3|28472.3|28484.3|28477.3|28486.8|28479.8|28476.8|28469.8|6
1621963500000|2021-05-25 17:25:00|28486.8|28479.8|28481.8|28474.8|28486.8|28479.8|28471.8|28464.8|18
1621963800000|2021-05-25 17:30:00|28479.3|28472.3|28471.8|28464.8|28481.8|28474.8|28469.3|28462.3|19
1621964100000|2021-05-25 17:35:00|28474.3|28467.3|28471.8|28464.8|28476.8|28469.8|28461.8|28454.8|24
1621964400000|2021-05-25 17:40:00|28466.8|28459.8|28459.3|28452.3|28469.3|28462.3|28451.8|28444.8|85
1621964700000|2021-05-25 17:45:00|28456.8|28449.8|28456.8|28449.8|28461.8|28454.8|28451.8|28444.8|40
1621965000000|2021-05-25 17:50:00|28451.8|28444.8|28451.8|28444.8|28461.8|28454.8|28446.8|28439.8|28
1621965300000|2021-05-25 17:55:00|28454.3|28447.3|28454.3|28447.3|28461.8|28454.8|28451.8|28444.8|12
1621965600000|2021-05-25 18:00:00|28456.8|28449.8|28439.3|28432.3|28459.3|28452.3|28431.8|28424.8|41
1621965900000|2021-05-25 18:05:00|28436.8|28429.8|28439.3|28432.3|28446.8|28439.8|28431.8|28424.8|31
1621966200000|2021-05-25 18:10:00|28436.8|28429.8|28436.8|28429.8|28441.8|28434.8|28431.8|28424.8|20
1621966500000|2021-05-25 18:15:00|28434.3|28427.3|28421.8|28414.8|28441.8|28434.8|28419.3|28412.3|26
1621966800000|2021-05-25 18:20:00|28419.3|28412.3|28406.8|28399.8|28421.8|28414.8|28406.8|28399.8|51
1621967100000|2021-05-25 18:25:00|28401.8|28394.8|28381.8|28374.8|28411.8|28404.8|28381.8|28374.8|239
1621967400000|2021-05-25 18:30:00|28384.3|28377.3|28406.8|28399.8|28411.8|28404.8|28371.8|28364.8|157
1621967700000|2021-05-25 18:35:00|28404.3|28397.3|28426.8|28419.8|28426.8|28419.8|28401.8|28394.8|37
1621968000000|2021-05-25 18:40:00|28431.8|28424.8|28426.8|28419.8|28431.8|28424.8|28421.8|28414.8|18
1621968300000|2021-05-25 18:45:00|28424.3|28417.3|28419.3|28412.3|28426.8|28419.8|28416.8|28409.8|27
1621968600000|2021-05-25 18:50:00|28416.8|28409.8|28411.8|28404.8|28426.8|28419.8|28404.3|28397.3|27
1621968900000|2021-05-25 18:55:00|28414.3|28407.3|28406.8|28399.8|28416.8|28409.8|28401.8|28394.8|13
1621969200000|2021-05-25 19:00:00|28404.3|28397.3|28376.8|28369.8|28411.8|28404.8|28376.8|28369.8|113
1621969500000|2021-05-25 19:05:00|28381.8|28374.8|28384.3|28377.3|28396.8|28389.8|28376.8|28369.8|29
1621969800000|2021-05-25 19:10:00|28381.8|28374.8|28381.8|28374.8|28396.8|28389.8|28376.8|28369.8|51
1621970100000|2021-05-25 19:15:00|28379.3|28372.3|28386.8|28379.8|28391.8|28384.8|28379.3|28372.3|40
1621970400000|2021-05-25 19:20:00|28389.3|28382.3|28396.8|28389.8|28401.8|28394.8|28384.3|28377.3|244
1621970700000|2021-05-25 19:25:00|28399.3|28392.3|28399.3|28392.3|28406.8|28399.8|28391.8|28384.8|126
1621971000000|2021-05-25 19:30:00|28401.8|28394.8|28371.8|28364.8|28401.8|28394.8|28366.8|28359.8|51
1621971300000|2021-05-25 19:35:00|28374.3|28367.3|28391.8|28384.8|28396.8|28389.8|28366.8|28359.8|33
1621971600000|2021-05-25 19:40:00|28389.3|28382.3|28399.3|28392.3|28401.8|28394.8|28384.3|28377.3|25
1621971900000|2021-05-25 19:45:00|28396.8|28389.8|28376.8|28369.8|28401.8|28394.8|28376.8|28369.8|45
1621972200000|2021-05-25 19:50:00|28374.3|28367.3|28379.3|28372.3|28386.8|28379.8|28361.8|28354.8|140
1621972500000|2021-05-25 19:55:00|28376.8|28369.8|28409.3|28402.3|28411.8|28404.8|28376.8|28369.8|197
1621972800000|2021-05-25 20:00:00|28406.8|28399.8|28399.3|28392.3|28406.8|28399.8|28391.8|28384.8|45
1621973100000|2021-05-25 20:05:00|28401.8|28394.8|28406.8|28399.8|28406.8|28399.8|28391.8|28384.8|15
1621973400000|2021-05-25 20:10:00|28404.3|28397.3|28403.3|28388.3|28406.8|28399.8|28391.8|28384.8|15
1621973700000|2021-05-25 20:15:00|28405.8|28390.8|28405.8|28390.8|28405.8|28390.8|28403.3|28388.3|3
1621974000000|2021-05-25 20:20:00|28403.3|28388.3|28403.3|28388.3|28410.8|28395.8|28398.3|28383.3|14
1621974300000|2021-05-25 20:25:00|28405.8|28390.8|28418.3|28403.3|28423.3|28408.3|28405.8|28390.8|46
1621974600000|2021-05-25 20:30:00|28415.8|28400.8|28418.3|28403.3|28418.3|28403.3|28415.8|28400.8|0
1621974900000|2021-05-25 20:35:00|28415.8|28400.8|28418.3|28403.3|28423.3|28408.3|28415.8|28400.8|1
1621975200000|2021-05-25 20:40:00|28415.8|28400.8|28413.3|28398.3|28415.8|28400.8|28413.3|28398.3|0
1621975500000|2021-05-25 20:45:00|28415.8|28400.8|28420.8|28405.8|28420.8|28405.8|28415.8|28400.8|20
1621975800000|2021-05-25 20:50:00|28423.3|28408.3|28420.8|28405.8|28423.3|28408.3|28420.8|28405.8|7
1621976100000|2021-05-25 20:55:00|28430.8|28415.8|28454.4|28424.4|28455.6|28430.8|28430.8|28415.8|27
1621976400000|2021-05-25 21:00:00|28454.2|28424.2|28453.1|28423.1|28455.3|28425.3|28452.8|28422.8|0
1621976700000|2021-05-25 21:05:00|28453.2|28423.2|28453.6|28423.6|28453.6|28423.6|28453.2|28423.2|0
1621977000000|2021-05-25 21:10:00|28453.4|28423.4|28452.8|28422.8|28453.6|28423.6|28452.6|28422.6|0
1621977300000|2021-05-25 21:15:00|28453|28423|28456.5|28426.5|28456.7|28426.7|28452.7|28422.7|0
1621977600000|2021-05-25 21:20:00|28456.6|28426.6|28457|28427|28457.1|28427.1|28456.6|28426.6|0
1621977900000|2021-05-25 21:25:00|28456.9|28426.9|28456.5|28426.5|28456.9|28426.9|28456.5|28426.5|0
1621978200000|2021-05-25 21:30:00|28456.3|28426.3|28457.1|28427.1|28458|28428|28454|28424|0
1621978500000|2021-05-25 21:35:00|28457.6|28427.6|28456.8|28426.8|28459.3|28429.3|28456.6|28426.6|0
1621978800000|2021-05-25 21:40:00|28456.9|28426.9|28457.4|28427.4|28458.2|28428.2|28456.7|28426.7|0
1621979100000|2021-05-25 21:45:00|28456.9|28426.9|28455.5|28425.5|28457.7|28427.7|28455|28425|0
1621979400000|2021-05-25 21:50:00|28455.6|28425.6|28456.7|28426.7|28456.9|28426.9|28455.6|28425.6|0
1621979700000|2021-05-25 21:55:00|28456.5|28426.5|28458.2|28428.2|28460|28430|28456.3|28426.3|0
1621980000000|2021-05-25 22:00:00|28457.9|28427.9|28443.3|28428.3|28465.8|28435.8|28435.8|28420.8|1
1621980300000|2021-05-25 22:05:00|28448.3|28433.3|28453.3|28438.3|28453.3|28438.3|28448.3|28433.3|4
1621980600000|2021-05-25 22:10:00|28455.8|28440.8|28453.3|28438.3|28455.8|28440.8|28453.3|28438.3|4
1621980900000|2021-05-25 22:15:00|28450.8|28435.8|28448.3|28433.3|28450.8|28435.8|28448.3|28433.3|1
1621981200000|2021-05-25 22:20:00|28450.8|28435.8|28458.3|28443.3|28460.8|28445.8|28450.8|28435.8|4
1621981500000|2021-05-25 22:25:00|28455.8|28440.8|28453.3|28438.3|28455.8|28440.8|28450.8|28435.8|0
1621981800000|2021-05-25 22:30:00|28455.8|28440.8|28453.3|28438.3|28455.8|28440.8|28450.8|28435.8|0
1621982100000|2021-05-25 22:35:00|28450.8|28435.8|28455.8|28440.8|28455.8|28440.8|28450.8|28435.8|2
1621982400000|2021-05-25 22:40:00|28463.3|28448.3|28468.3|28453.3|28468.3|28453.3|28460.8|28445.8|5
1621982700000|2021-05-25 22:45:00|28465.8|28450.8|28463.3|28448.3|28470.8|28455.8|28458.3|28443.3|17
1621983000000|2021-05-25 22:50:00|28468.3|28453.3|28458.3|28443.3|28468.3|28453.3|28455.8|28440.8|6
1621983300000|2021-05-25 22:55:00|28455.8|28440.8|28463.3|28448.3|28465.8|28450.8|28455.8|28440.8|2
1621983600000|2021-05-25 23:00:00|28460.8|28445.8|28450.8|28435.8|28465.8|28450.8|28450.8|28435.8|21
1621983900000|2021-05-25 23:05:00|28453.3|28438.3|28455.8|28440.8|28455.8|28440.8|28450.8|28435.8|0
1621984200000|2021-05-25 23:10:00|28450.8|28435.8|28450.8|28435.8|28450.8|28435.8|28450.8|28435.8|1
1621984500000|2021-05-25 23:15:00|28455.8|28440.8|28440.8|28425.8|28455.8|28440.8|28440.8|28425.8|14
1621984800000|2021-05-25 23:20:00|28435.8|28420.8|28435.8|28420.8|28435.8|28420.8|28435.8|28420.8|19
1621985100000|2021-05-25 23:25:00|28430.8|28415.8|28430.8|28415.8|28430.8|28415.8|28430.8|28415.8|7
1621985400000|2021-05-25 23:30:00|28433.3|28418.3|28446.8|28439.8|28451.8|28444.8|28426.8|28418.3|11452
1621985700000|2021-05-25 23:35:00|28451.8|28444.8|28446.8|28439.8|28451.8|28444.8|28436.8|28429.8|160
1621986000000|2021-05-25 23:40:00|28449.3|28442.3|28426.8|28419.8|28451.8|28444.8|28406.8|28399.8|351
1621986300000|2021-05-25 23:45:00|28431.8|28424.8|28426.8|28419.8|28434.3|28427.3|28406.8|28399.8|208
1621986600000|2021-05-25 23:50:00|28421.8|28414.8|28414.3|28407.3|28429.3|28422.3|28406.8|28399.8|84
1621986900000|2021-05-25 23:55:00|28416.8|28409.8|28419.3|28412.3|28426.8|28419.8|28386.8|28379.8|416
1621987200000|2021-05-26 00:00:00|28414.3|28407.3|28486.8|28479.8|28496.8|28489.8|28396.8|28389.8|1102
1621987500000|2021-05-26 00:05:00|28484.3|28477.3|28546.8|28539.8|28546.8|28539.8|28466.8|28459.8|1157
1621987800000|2021-05-26 00:10:00|28544.3|28537.3|28551.8|28544.8|28576.8|28569.8|28531.8|28524.8|711
1621988100000|2021-05-26 00:15:00|28554.3|28547.3|28566.8|28559.8|28574.3|28567.3|28551.8|28544.8|445
1621988400000|2021-05-26 00:20:00|28564.3|28557.3|28589.3|28582.3|28611.8|28604.8|28556.8|28549.8|555
1621988700000|2021-05-26 00:25:00|28586.8|28579.8|28596.8|28589.8|28601.8|28594.8|28576.8|28569.8|230
1621989000000|2021-05-26 00:30:00|28594.3|28587.3|28586.8|28579.8|28596.8|28589.8|28566.8|28559.8|244
1621989300000|2021-05-26 00:35:00|28584.3|28577.3|28601.8|28594.8|28601.8|28594.8|28576.8|28569.8|189
1621989600000|2021-05-26 00:40:00|28599.3|28592.3|28691.8|28684.8|28721.8|28714.8|28596.8|28589.8|1698
1621989900000|2021-05-26 00:45:00|28689.3|28682.3|28696.8|28689.8|28706.8|28699.8|28686.8|28679.8|529
1621990200000|2021-05-26 00:50:00|28691.8|28684.8|28671.8|28664.8|28701.8|28694.8|28671.8|28664.8|486
1621990500000|2021-05-26 00:55:00|28674.3|28667.3|28651.8|28644.8|28681.8|28674.8|28646.8|28639.8|416
1621990800000|2021-05-26 01:00:00|28649.3|28642.3|28656.8|28649.8|28664.3|28657.3|28636.8|28629.8|270
1621991100000|2021-05-26 01:05:00|28654.3|28647.3|28631.8|28624.8|28656.8|28649.8|28621.8|28614.8|370
1621991400000|2021-05-26 01:10:00|28634.3|28627.3|28661.8|28654.8|28661.8|28654.8|28631.8|28624.8|145
1621991700000|2021-05-26 01:15:00|28664.3|28657.3|28644.3|28637.3|28664.3|28657.3|28636.8|28629.8|283
1621992000000|2021-05-26 01:20:00|28646.8|28639.8|28646.8|28639.8|28656.8|28649.8|28636.8|28629.8|251
1621992300000|2021-05-26 01:25:00|28641.8|28634.8|28636.8|28629.8|28651.8|28644.8|28636.8|28629.8|137
1621992600000|2021-05-26 01:30:00|28639.3|28632.3|28621.8|28614.8|28649.3|28642.3|28611.8|28604.8|369
1621992900000|2021-05-26 01:35:00|28619.3|28612.3|28636.8|28629.8|28641.8|28634.8|28611.8|28604.8|246
1621993200000|2021-05-26 01:40:00|28631.8|28624.8|28661.8|28654.8|28666.8|28659.8|28611.8|28604.8|513
1621993500000|2021-05-26 01:45:00|28666.8|28659.8|28636.8|28629.8|28666.8|28659.8|28634.3|28627.3|313
1621993800000|2021-05-26 01:50:00|28631.8|28624.8|28634.3|28627.3|28641.8|28634.8|28626.8|28619.8|147
1621994100000|2021-05-26 01:55:00|28631.8|28624.8|28591.8|28584.8|28636.8|28629.8|28586.8|28579.8|326
1621994400000|2021-05-26 02:00:00|28594.3|28587.3|28581.8|28574.8|28601.8|28594.8|28576.8|28569.8|329
1621994700000|2021-05-26 02:05:00|28576.8|28569.8|28586.9|28579.9|28586.9|28579.9|28571.8|28564.8|201
1621995000000|2021-05-26 02:10:00|28584.4|28577.4|28566.9|28559.9|28591.9|28584.9|28566.9|28559.9|170
1621995300000|2021-05-26 02:15:00|28569.4|28562.4|28596.9|28589.9|28596.9|28589.9|28569.4|28562.4|267
1621995600000|2021-05-26 02:20:00|28591.9|28584.9|28596.9|28589.9|28599.4|28592.4|28586.9|28579.9|124
1621995900000|2021-05-26 02:25:00|28594.4|28587.4|28606.9|28599.9|28614.4|28607.4|28591.9|28584.9|299
1621996200000|2021-05-26 02:30:00|28604.4|28597.4|28601.9|28594.9|28606.9|28599.9|28596.9|28589.9|129
1621996500000|2021-05-26 02:35:00|28599.4|28592.4|28591.9|28584.9|28606.9|28599.9|28586.9|28579.9|68
1621996800000|2021-05-26 02:40:00|28594.4|28587.4|28604.4|28597.4|28611.9|28604.9|28591.9|28584.9|138
1621997100000|2021-05-26 02:45:00|28606.9|28599.9|28596.9|28589.9|28606.9|28599.9|28596.9|28589.9|56
1621997400000|2021-05-26 02:50:00|28599.4|28592.4|28601.9|28594.9|28601.9|28594.9|28596.9|28589.9|48
1621997700000|2021-05-26 02:55:00|28604.4|28597.4|28611.9|28604.9|28614.4|28607.4|28596.9|28589.9|63
1621998000000|2021-05-26 03:00:00|28614.4|28607.4|28601.9|28594.9|28614.4|28607.4|28601.9|28594.9|97
1621998300000|2021-05-26 03:05:00|28604.4|28597.4|28611.9|28604.9|28611.9|28604.9|28601.9|28594.9|100
1621998600000|2021-05-26 03:10:00|28614.4|28607.4|28626.9|28619.9|28629.4|28622.4|28606.9|28599.9|69
1621998900000|2021-05-26 03:15:00|28631.9|28624.9|28639.4|28632.4|28644.4|28637.4|28626.9|28619.9|177
1621999200000|2021-05-26 03:20:00|28636.9|28629.9|28639.4|28632.4|28644.4|28637.4|28631.9|28624.9|80
1621999500000|2021-05-26 03:25:00|28636.9|28629.9|28649.4|28642.4|28656.9|28649.9|28636.9|28629.9|207
1621999800000|2021-05-26 03:30:00|28651.9|28644.9|28646.9|28639.9|28656.9|28649.9|28646.9|28639.9|233
1622000100000|2021-05-26 03:35:00|28649.4|28642.4|28656.9|28649.9|28656.9|28649.9|28641.9|28634.9|148
1622000400000|2021-05-26 03:40:00|28651.9|28644.9|28656.9|28649.9|28659.4|28652.4|28646.9|28639.9|79
1622000700000|2021-05-26 03:45:00|28659.4|28652.4|28676.9|28669.9|28676.9|28669.9|28656.9|28649.9|279
1622001000000|2021-05-26 03:50:00|28674.4|28667.4|28671.9|28664.9|28676.9|28669.9|28661.9|28654.9|84
1622001300000|2021-05-26 03:55:00|28666.9|28659.9|28671.9|28664.9|28671.9|28664.9|28661.9|28654.9|140
1622001600000|2021-05-26 04:00:00|28669.4|28662.4|28659.4|28652.4|28671.9|28664.9|28656.9|28649.9|168
1622001900000|2021-05-26 04:05:00|28656.9|28649.9|28646.9|28639.9|28661.9|28654.9|28641.9|28634.9|125
1622002200000|2021-05-26 04:10:00|28649.4|28642.4|28651.9|28644.9|28661.9|28654.9|28646.9|28639.9|102
1622002500000|2021-05-26 04:15:00|28654.4|28647.4|28651.9|28644.9|28656.9|28649.9|28646.9|28639.9|40
1622002800000|2021-05-26 04:20:00|28649.4|28642.4|28669.4|28662.4|28674.4|28667.4|28646.9|28639.9|222
1622003100000|2021-05-26 04:25:00|28671.9|28664.9|28681.9|28674.9|28681.9|28674.9|28666.9|28659.9|78
1622003400000|2021-05-26 04:30:00|28679.4|28672.4|28661.9|28654.9|28681.9|28674.9|28661.9|28654.9|190
1622003700000|2021-05-26 04:35:00|28659.4|28652.4|28661.9|28654.9|28661.9|28654.9|28656.9|28649.9|43
1622004000000|2021-05-26 04:40:00|28659.4|28652.4|28656.9|28649.9|28661.9|28654.9|28656.9|28649.9|43
1622004300000|2021-05-26 04:45:00|28661.9|28654.9|28656.9|28649.9|28661.9|28654.9|28656.9|28649.9|58
1622004600000|2021-05-26 04:50:00|28659.4|28652.4|28671.9|28664.9|28671.9|28664.9|28656.9|28649.9|77
1622004900000|2021-05-26 04:55:00|28676.9|28669.9|28666.9|28659.9|28676.9|28669.9|28666.9|28659.9|50
1622005200000|2021-05-26 05:00:00|28661.9|28654.9|28661.9|28654.9|28671.9|28664.9|28656.9|28649.9|156
1622005500000|2021-05-26 05:05:00|28659.4|28652.4|28661.9|28654.9|28661.9|28654.9|28651.9|28644.9|159
1622005800000|2021-05-26 05:10:00|28666.9|28659.9|28666.9|28659.9|28671.9|28664.9|28661.9|28654.9|141
1622006100000|2021-05-26 05:15:00|28669.4|28662.4|28661.9|28654.9|28671.9|28664.9|28656.9|28649.9|109
1622006400000|2021-05-26 05:20:00|28664.4|28657.4|28656.9|28649.9|28666.9|28659.9|28651.9|28644.9|143
1622006700000|2021-05-26 05:25:00|28654.4|28647.4|28666.9|28659.9|28666.9|28659.9|28651.9|28644.9|151
1622007000000|2021-05-26 05:30:00|28669.4|28662.4|28676.9|28669.9|28681.9|28674.9|28669.4|28662.4|229
1622007300000|2021-05-26 05:35:00|28674.4|28667.4|28676.9|28669.9|28681.9|28674.9|28664.4|28657.4|312
1622007600000|2021-05-26 05:40:00|28681.9|28674.9|28691.9|28684.9|28691.9|28684.9|28681.9|28674.9|214
1622007900000|2021-05-26 05:45:00|28686.9|28679.9|28681.9|28674.9|28691.9|28684.9|28676.9|28669.9|372
1622008200000|2021-05-26 05:50:00|28684.4|28677.4|28661.9|28654.9|28684.4|28677.4|28656.9|28649.9|268
1622008500000|2021-05-26 05:55:00|28656.9|28649.9|28651.9|28644.9|28664.4|28657.4|28646.9|28639.9|667
1622008800000|2021-05-26 06:00:00|28646.9|28639.9|28611.9|28604.9|28651.9|28644.9|28606.9|28599.9|1035
1622009100000|2021-05-26 06:05:00|28609.4|28602.4|28601.9|28594.9|28616.9|28609.9|28591.9|28584.9|1083
1622009400000|2021-05-26 06:10:00|28596.9|28589.9|28599.4|28592.4|28601.9|28594.9|28576.9|28569.9|459
1622009700000|2021-05-26 06:15:00|28601.9|28594.9|28586.9|28579.9|28601.9|28594.9|28586.9|28579.9|198
1622010000000|2021-05-26 06:20:00|28581.9|28574.9|28571.9|28564.9|28581.9|28574.9|28571.9|28564.9|187
1622010300000|2021-05-26 06:25:00|28574.4|28567.4|28576.9|28569.9|28581.9|28574.9|28571.9|28564.9|88
1622010600000|2021-05-26 06:30:00|28574.4|28567.4|28586.9|28579.9|28589.4|28582.4|28571.9|28564.9|31
1622010900000|2021-05-26 06:35:00|28589.4|28582.4|28601.9|28594.9|28601.9|28594.9|28586.9|28579.9|84
1622011200000|2021-05-26 06:40:00|28606.9|28599.9|28616.9|28609.9|28616.9|28609.9|28604.4|28597.4|76
1622011500000|2021-05-26 06:45:00|28621.9|28614.9|28624.4|28617.4|28631.9|28624.9|28621.9|28614.9|138
1622011800000|2021-05-26 06:50:00|28621.9|28614.9|28626.9|28619.9|28626.9|28619.9|28616.9|28609.9|77
1622012100000|2021-05-26 06:55:00|28621.9|28614.9|28621.9|28614.9|28631.9|28624.9|28621.9|28614.9|68
1622012400000|2021-05-26 07:00:00|28624.4|28617.4|28631.9|28624.9|28631.9|28624.9|28616.9|28609.9|78
1622012700000|2021-05-26 07:05:00|28629.4|28622.4|28626.9|28619.9|28636.9|28629.9|28621.9|28614.9|83
1622013000000|2021-05-26 07:10:00|28621.9|28614.9|28606.9|28599.9|28621.9|28614.9|28606.9|28599.9|56
1622013300000|2021-05-26 07:15:00|28609.4|28602.4|28591.9|28584.9|28616.9|28609.9|28586.9|28579.9|92
1622013600000|2021-05-26 07:20:00|28589.4|28582.4|28599.4|28592.4|28601.9|28594.9|28571.9|28564.9|71
1622013900000|2021-05-26 07:25:00|28596.9|28589.9|28601.9|28594.9|28601.9|28594.9|28591.9|28584.9|54
1622014200000|2021-05-26 07:30:00|28604.4|28597.4|28609.4|28602.4|28616.9|28609.9|28596.9|28589.9|143
1622014500000|2021-05-26 07:35:00|28611.9|28604.9|28601.9|28594.9|28611.9|28604.9|28596.9|28589.9|58
1622014800000|2021-05-26 07:40:00|28606.9|28599.9|28596.9|28589.9|28606.9|28599.9|28596.9|28589.9|35
1622015100000|2021-05-26 07:45:00|28599.4|28592.4|28601.9|28594.9|28606.9|28599.9|28591.9|28584.9|32
1622015400000|2021-05-26 07:50:00|28599.4|28592.4|28601.9|28594.9|28601.9|28594.9|28586.9|28579.9|64
1622015700000|2021-05-26 07:55:00|28604.4|28597.4|28609.4|28602.4|28611.9|28604.9|28601.9|28594.9|34
1622016000000|2021-05-26 08:00:00|28606.9|28599.9|28596.9|28589.9|28611.9|28604.9|28596.9|28589.9|24
1622016300000|2021-05-26 08:05:00|28599.4|28592.4|28611.9|28604.9|28611.9|28604.9|28596.9|28589.9|81
1622016600000|2021-05-26 08:10:00|28606.9|28599.9|28616.9|28609.9|28619.4|28612.4|28601.9|28594.9|92
1622016900000|2021-05-26 08:15:00|28619.4|28612.4|28606.9|28599.9|28619.4|28612.4|28601.9|28594.9|24
1622017200000|2021-05-26 08:20:00|28609.4|28602.4|28611.9|28604.9|28616.9|28609.9|28601.9|28594.9|32
1622017500000|2021-05-26 08:25:00|28614.4|28607.4|28611.9|28604.9|28616.9|28609.9|28611.9|28604.9|41
1622017800000|2021-05-26 08:30:00|28614.4|28607.4|28596.9|28589.9|28616.9|28609.9|28591.9|28584.9|58
1622018100000|2021-05-26 08:35:00|28599.4|28592.4|28596.9|28589.9|28601.9|28594.9|28591.9|28584.9|33
1622018400000|2021-05-26 08:40:00|28591.9|28584.9|28591.9|28584.9|28596.9|28589.9|28589.4|28582.4|59
1622018700000|2021-05-26 08:45:00|28594.4|28587.4|28586.9|28579.9|28596.9|28589.9|28576.9|28569.9|190
1622019000000|2021-05-26 08:50:00|28584.4|28577.4|28596.9|28589.9|28596.9|28589.9|28581.9|28574.9|75
1622019300000|2021-05-26 08:55:00|28601.9|28594.9|28601.9|28594.9|28601.9|28594.9|28596.9|28589.9|32
1622019600000|2021-05-26 09:00:00|28599.4|28592.4|28611.9|28604.9|28616.9|28609.9|28596.9|28589.9|34
1622019900000|2021-05-26 09:05:00|28616.9|28609.9|28616.9|28609.9|28621.9|28614.9|28611.9|28604.9|31
1622020200000|2021-05-26 09:10:00|28619.4|28612.4|28621.9|28614.9|28629.4|28622.4|28616.9|28609.9|77
1622020500000|2021-05-26 09:15:00|28624.4|28617.4|28611.9|28604.9|28624.4|28617.4|28611.9|28604.9|38
1622020800000|2021-05-26 09:20:00|28614.4|28607.4|28626.9|28619.9|28626.9|28619.9|28611.9|28604.9|47
1622021100000|2021-05-26 09:25:00|28624.4|28617.4|28639.4|28632.4|28641.9|28634.9|28621.9|28614.9|97
1622021400000|2021-05-26 09:30:00|28641.9|28634.9|28636.9|28629.9|28646.9|28639.9|28636.9|28629.9|138
1622021700000|2021-05-26 09:35:00|28634.4|28627.4|28629.4|28622.4|28636.9|28629.9|28626.9|28619.9|32
1622022000000|2021-05-26 09:40:00|28626.9|28619.9|28626.9|28619.9|28631.9|28624.9|28621.9|28614.9|22
1622022300000|2021-05-26 09:45:00|28624.4|28617.4|28604.4|28597.4|28626.9|28619.9|28601.9|28594.9|135
1622022600000|2021-05-26 09:50:00|28606.9|28599.9|28604.4|28597.4|28611.9|28604.9|28601.9|28594.9|60
1622022900000|2021-05-26 09:55:00|28601.9|28594.9|28596.9|28589.9|28606.9|28599.9|28596.9|28589.9|39
1622023200000|2021-05-26 10:00:00|28591.9|28584.9|28601.9|28594.9|28601.9|28594.9|28591.9|28584.9|104
1622023500000|2021-05-26 10:05:00|28596.9|28589.9|28601.9|28594.9|28601.9|28594.9|28596.9|28589.9|37
1622023800000|2021-05-26 10:10:00|28604.4|28597.4|28599.4|28592.4|28606.9|28599.9|28596.9|28589.9|20
1622024100000|2021-05-26 10:15:00|28596.9|28589.9|28596.9|28589.9|28601.9|28594.9|28594.4|28587.4|44
1622024400000|2021-05-26 10:20:00|28594.4|28587.4|28596.9|28589.9|28596.9|28589.9|28591.9|28584.9|38
1622024700000|2021-05-26 10:25:00|28599.4|28592.4|28601.9|28594.9|28601.9|28594.9|28599.4|28592.4|35
1622025000000|2021-05-26 10:30:00|28604.4|28597.4|28604.4|28597.4|28611.9|28604.9|28604.4|28597.4|28
1622025300000|2021-05-26 10:35:00|28601.9|28594.9|28601.9|28594.9|28606.9|28599.9|28601.9|28594.9|17
1622025600000|2021-05-26 10:40:00|28596.9|28589.9|28606.9|28599.9|28606.9|28599.9|28596.9|28589.9|27
1622025900000|2021-05-26 10:45:00|28604.4|28597.4|28606.9|28599.9|28606.9|28599.9|28596.9|28589.9|23
1622026200000|2021-05-26 10:50:00|28604.4|28597.4|28606.9|28599.9|28606.9|28599.9|28601.9|28594.9|16
1622026500000|2021-05-26 10:55:00|28601.9|28594.9|28599.4|28592.4|28606.9|28599.9|28596.9|28589.9|38
1622026800000|2021-05-26 11:00:00|28601.9|28594.9|28609.4|28602.4|28611.9|28604.9|28596.9|28589.9|36
1622027100000|2021-05-26 11:05:00|28611.9|28604.9|28599.4|28592.4|28611.9|28604.9|28596.9|28589.9|31
1622027400000|2021-05-26 11:10:00|28601.9|28594.9|28599.4|28592.4|28604.4|28597.4|28596.9|28589.9|41
1622027700000|2021-05-26 11:15:00|28601.9|28594.9|28606.9|28599.9|28606.9|28599.9|28601.9|28594.9|29
1622028000000|2021-05-26 11:20:00|28601.9|28594.9|28616.9|28609.9|28616.9|28609.9|28601.9|28594.9|32
1622028300000|2021-05-26 11:25:00|28614.4|28607.4|28609.4|28602.4|28621.9|28614.9|28606.9|28599.9|36
1622028600000|2021-05-26 11:30:00|28606.9|28599.9|28596.9|28589.9|28609.4|28602.4|28594.4|28587.4|29
1622028900000|2021-05-26 11:35:00|28599.4|28592.4|28594.4|28587.4|28601.9|28594.9|28591.9|28584.9|54
1622029200000|2021-05-26 11:40:00|28596.9|28589.9|28596.9|28589.9|28596.9|28589.9|28589.4|28582.4|78
1622029500000|2021-05-26 11:45:00|28594.4|28587.4|28594.4|28587.4|28596.9|28589.9|28591.9|28584.9|46
1622029800000|2021-05-26 11:50:00|28596.9|28589.9|28586.9|28579.9|28596.9|28589.9|28586.9|28579.9|42
1622030100000|2021-05-26 11:55:00|28591.9|28584.9|28576.9|28569.9|28591.9|28584.9|28576.9|28569.9|279
1622030400000|2021-05-26 12:00:00|28579.4|28572.4|28596.9|28589.9|28599.4|28592.4|28576.9|28569.9|101
1622030700000|2021-05-26 12:05:00|28599.4|28592.4|28599.4|28592.4|28604.4|28597.4|28596.9|28589.9|30
1622031000000|2021-05-26 12:10:00|28596.9|28589.9|28596.9|28589.9|28601.9|28594.9|28591.9|28584.9|27
1622031300000|2021-05-26 12:15:00|28601.9|28594.9|28611.9|28604.9|28611.9|28604.9|28599.4|28592.4|46
1622031600000|2021-05-26 12:20:00|28616.9|28609.9|28621.9|28614.9|28624.4|28617.4|28616.9|28609.9|43
1622031900000|2021-05-26 12:25:00|28619.4|28612.4|28626.9|28619.9|28626.9|28619.9|28619.4|28612.4|38
1622032200000|2021-05-26 12:30:00|28621.9|28614.9|28621.9|28614.9|28626.9|28619.9|28614.4|28607.4|40
1622032500000|2021-05-26 12:35:00|28619.4|28612.4|28616.9|28609.9|28626.9|28619.9|28616.9|28609.9|25
1622032800000|2021-05-26 12:40:00|28614.4|28607.4|28616.9|28609.9|28621.9|28614.9|28614.4|28607.4|10
1622033100000|2021-05-26 12:45:00|28614.4|28607.4|28611.9|28604.9|28616.9|28609.9|28606.9|28599.9|37
1622033400000|2021-05-26 12:50:00|28614.4|28607.4|28611.9|28604.9|28616.9|28609.9|28606.9|28599.9|15
1622033700000|2021-05-26 12:55:00|28609.4|28602.4|28601.9|28594.9|28611.9|28604.9|28596.9|28589.9|89
1622034000000|2021-05-26 13:00:00|28604.4|28597.4|28606.9|28599.9|28611.9|28604.9|28601.9|28594.9|19
1622034300000|2021-05-26 13:05:00|28609.4|28602.4|28606.9|28599.9|28611.9|28604.9|28601.9|28594.9|28
1622034600000|2021-05-26 13:10:00|28609.4|28602.4|28609.4|28602.4|28611.9|28604.9|28606.9|28599.9|12
1622034900000|2021-05-26 13:15:00|28606.9|28599.9|28606.9|28599.9|28611.9|28604.9|28601.9|28594.9|64
1622035200000|2021-05-26 13:20:00|28609.4|28602.4|28606.9|28599.9|28611.9|28604.9|28606.9|28599.9|38
1622035500000|2021-05-26 13:25:00|28609.4|28602.4|28601.9|28594.9|28611.9|28604.9|28596.9|28589.9|44
1622035800000|2021-05-26 13:30:00|28604.4|28597.4|28641.9|28634.9|28646.9|28639.9|28601.9|28594.9|493
1622036100000|2021-05-26 13:35:00|28639.4|28632.4|28606.9|28599.9|28641.9|28634.9|28596.9|28589.9|173
1622036400000|2021-05-26 13:40:00|28611.9|28604.9|28599.4|28592.4|28621.9|28614.9|28591.9|28584.9|195
1622036700000|2021-05-26 13:45:00|28601.9|28594.9|28559.4|28552.4|28606.9|28599.9|28556.9|28549.9|191
1622037000000|2021-05-26 13:50:00|28556.9|28549.9|28581.9|28574.9|28589.4|28582.4|28546.9|28539.9|366
1622037300000|2021-05-26 13:55:00|28576.9|28569.9|28556.9|28549.9|28584.4|28577.4|28551.9|28544.9|194
1622037600000|2021-05-26 14:00:00|28561.9|28554.9|28566.9|28559.9|28571.9|28564.9|28549.4|28542.4|352
1622037900000|2021-05-26 14:05:00|28571.9|28564.9|28571.9|28564.9|28571.9|28564.9|28551.9|28544.9|161
1622038200000|2021-05-26 14:10:00|28574.4|28567.4|28586.9|28579.9|28589.4|28582.4|28571.9|28564.9|88
1622038500000|2021-05-26 14:15:00|28591.9|28584.9|28601.9|28594.9|28604.4|28597.4|28586.9|28579.9|44
1622038800000|2021-05-26 14:20:00|28599.4|28592.4|28611.9|28604.9|28616.9|28609.9|28596.9|28589.9|190
1622039100000|2021-05-26 14:25:00|28616.9|28609.9|28596.9|28589.9|28616.9|28609.9|28591.9|28584.9|87
1622039400000|2021-05-26 14:30:00|28599.4|28592.4|28601.9|28594.9|28611.9|28604.9|28596.9|28589.9|75
1622039700000|2021-05-26 14:35:00|28599.4|28592.4|28601.9|28594.9|28601.9|28594.9|28591.9|28584.9|57
1622040000000|2021-05-26 14:40:00|28599.4|28592.4|28599.4|28592.4|28609.4|28602.4|28594.4|28587.4|39
1622040300000|2021-05-26 14:45:00|28596.9|28589.9|28601.9|28594.9|28609.4|28602.4|28596.9|28589.9|13
1622040600000|2021-05-26 14:50:00|28604.4|28597.4|28594.4|28587.4|28604.4|28597.4|28586.9|28579.9|63
1622040900000|2021-05-26 14:55:00|28596.9|28589.9|28616.9|28609.9|28619.4|28612.4|28594.4|28587.4|66
1622041200000|2021-05-26 15:00:00|28621.9|28614.9|28621.9|28614.9|28639.4|28632.4|28621.9|28614.9|138
1622041500000|2021-05-26 15:05:00|28626.9|28619.9|28621.9|28614.9|28626.9|28619.9|28616.9|28609.9|77
1622041800000|2021-05-26 15:10:00|28619.4|28612.4|28611.9|28604.9|28621.9|28614.9|28606.9|28599.9|51
1622042100000|2021-05-26 15:15:00|28616.9|28609.9|28611.9|28604.9|28616.9|28609.9|28606.9|28599.9|31
1622042400000|2021-05-26 15:20:00|28609.4|28602.4|28599.4|28592.4|28611.9|28604.9|28596.9|28589.9|36
1622042700000|2021-05-26 15:25:00|28601.9|28594.9|28606.9|28599.9|28609.4|28602.4|28596.9|28589.9|34
1622043000000|2021-05-26 15:30:00|28604.4|28597.4|28601.9|28594.9|28604.4|28597.4|28591.9|28584.9|74
1622043300000|2021-05-26 15:35:00|28604.4|28597.4|28606.9|28599.9|28611.9|28604.9|28601.9|28594.9|59
1622043600000|2021-05-26 15:40:00|28604.4|28597.4|28611.9|28604.9|28611.9|28604.9|28601.9|28594.9|24
1622043900000|2021-05-26 15:45:00|28614.4|28607.4|28621.9|28614.9|28621.9|28614.9|28611.9|28604.9|44
1622044200000|2021-05-26 15:50:00|28624.4|28617.4|28621.9|28614.9|28631.9|28624.9|28616.9|28609.9|63
1622044500000|2021-05-26 15:55:00|28624.4|28617.4|28626.9|28619.9|28631.9|28624.9|28621.9|28614.9|30
1622044800000|2021-05-26 16:00:00|28629.4|28622.4|28631.9|28624.9|28636.9|28629.9|28626.9|28619.9|73
1622045100000|2021-05-26 16:05:00|28626.9|28619.9|28631.9|28624.9|28634.4|28627.4|28621.9|28614.9|39
1622045400000|2021-05-26 16:10:00|28634.4|28627.4|28631.9|28624.9|28636.9|28629.9|28631.9|28624.9|27
1622045700000|2021-05-26 16:15:00|28629.4|28622.4|28624.4|28617.4|28631.9|28624.9|28624.4|28617.4|26
1622046000000|2021-05-26 16:20:00|28626.9|28619.9|28611.9|28604.9|28626.9|28619.9|28611.9|28604.9|47
1622046300000|2021-05-26 16:25:00|28616.9|28609.9|28621.9|28614.9|28621.9|28614.9|28614.4|28607.4|50
1622046600000|2021-05-26 16:30:00|28616.9|28609.9|28621.9|28614.9|28626.9|28619.9|28616.9|28609.9|17
1622046900000|2021-05-26 16:35:00|28619.4|28612.4|28624.4|28617.4|28626.9|28619.9|28619.4|28612.4|30
1622047200000|2021-05-26 16:40:00|28626.9|28619.9|28626.9|28619.9|28626.9|28619.9|28616.9|28609.9|27
1622047500000|2021-05-26 16:45:00|28624.4|28617.4|28626.9|28619.9|28631.9|28624.9|28621.9|28614.9|15
1622047800000|2021-05-26 16:50:00|28629.4|28622.4|28624.4|28617.4|28629.4|28622.4|28621.9|28614.9|25
1622048100000|2021-05-26 16:55:00|28621.9|28614.9|28626.9|28619.9|28631.9|28624.9|28621.9|28614.9|48
1622048400000|2021-05-26 17:00:00|28629.4|28622.4|28631.9|28624.9|28631.9|28624.9|28626.9|28619.9|21
1622048700000|2021-05-26 17:05:00|28636.9|28629.9|28621.9|28614.9|28641.9|28634.9|28616.9|28609.9|104
1622049000000|2021-05-26 17:10:00|28624.4|28617.4|28626.9|28619.9|28626.9|28619.9|28616.9|28609.9|23
1622049300000|2021-05-26 17:15:00|28624.4|28617.4|28626.9|28619.9|28631.9|28624.9|28616.9|28609.9|29
1622049600000|2021-05-26 17:20:00|28629.4|28622.4|28631.9|28624.9|28636.9|28629.9|28629.4|28622.4|20
1622049900000|2021-05-26 17:25:00|28629.4|28622.4|28631.9|28624.9|28636.9|28629.9|28626.9|28619.9|34
1622050200000|2021-05-26 17:30:00|28629.4|28622.4|28631.9|28624.9|28631.9|28624.9|28626.9|28619.9|12
1622050500000|2021-05-26 17:35:00|28629.4|28622.4|28631.9|28624.9|28631.9|28624.9|28621.9|28614.9|19
1622050800000|2021-05-26 17:40:00|28626.9|28619.9|28621.9|28614.9|28631.9|28624.9|28619.4|28612.4|25
1622051100000|2021-05-26 17:45:00|28626.9|28619.9|28616.9|28609.9|28626.9|28619.9|28616.9|28609.9|29
1622051400000|2021-05-26 17:50:00|28619.4|28612.4|28606.9|28599.9|28621.9|28614.9|28601.9|28594.9|29
1622051700000|2021-05-26 17:55:00|28609.4|28602.4|28606.9|28599.9|28616.9|28609.9|28606.9|28599.9|168
1622052000000|2021-05-26 18:00:00|28609.4|28602.4|28601.9|28594.9|28611.9|28604.9|28601.9|28594.9|82
1622052300000|2021-05-26 18:05:00|28606.9|28599.9|28606.9|28599.9|28611.9|28604.9|28601.9|28594.9|16
1622052600000|2021-05-26 18:10:00|28609.4|28602.4|28619.4|28612.4|28621.9|28614.9|28606.9|28599.9|17
1622052900000|2021-05-26 18:15:00|28616.9|28609.9|28626.9|28619.9|28629.4|28622.4|28616.9|28609.9|38
1622053200000|2021-05-26 18:20:00|28629.4|28622.4|28624.4|28617.4|28631.9|28624.9|28621.9|28614.9|62
1622053500000|2021-05-26 18:25:00|28626.9|28619.9|28621.9|28614.9|28626.9|28619.9|28616.9|28609.9|16
1622053800000|2021-05-26 18:30:00|28624.4|28617.4|28626.9|28619.9|28626.9|28619.9|28616.9|28609.9|18
1622054100000|2021-05-26 18:35:00|28621.9|28614.9|28626.9|28619.9|28626.9|28619.9|28621.9|28614.9|7
1622054400000|2021-05-26 18:40:00|28629.4|28622.4|28631.9|28624.9|28631.9|28624.9|28629.4|28622.4|6
1622054700000|2021-05-26 18:45:00|28636.9|28629.9|28636.9|28629.9|28636.9|28629.9|28636.9|28629.9|8
1622055000000|2021-05-26 18:50:00|28641.9|28634.9|28626.9|28619.9|28641.9|28634.9|28624.4|28617.4|60
1622055300000|2021-05-26 18:55:00|28624.4|28617.4|28631.9|28624.9|28631.9|28624.9|28621.9|28614.9|59
1622055600000|2021-05-26 19:00:00|28629.4|28622.4|28626.9|28619.9|28631.9|28624.9|28626.9|28619.9|16
1622055900000|2021-05-26 19:05:00|28631.9|28624.9|28626.9|28619.9|28631.9|28624.9|28626.9|28619.9|36
1622056200000|2021-05-26 19:10:00|28624.4|28617.4|28631.9|28624.9|28631.9|28624.9|28621.9|28614.9|35
1622056500000|2021-05-26 19:15:00|28636.9|28629.9|28636.9|28629.9|28636.9|28629.9|28631.9|28624.9|69
1622056800000|2021-05-26 19:20:00|28641.9|28634.9|28631.9|28624.9|28646.9|28639.9|28631.9|28624.9|44
1622057100000|2021-05-26 19:25:00|28634.4|28627.4|28646.9|28639.9|28646.9|28639.9|28631.9|28624.9|30
1622057400000|2021-05-26 19:30:00|28644.4|28637.4|28641.9|28634.9|28651.9|28644.9|28636.9|28629.9|145
1622057700000|2021-05-26 19:35:00|28636.9|28629.9|28641.9|28634.9|28646.9|28639.9|28636.9|28629.9|119
1622058000000|2021-05-26 19:40:00|28646.9|28639.9|28641.9|28634.9|28651.9|28644.9|28641.9|28634.9|101
1622058300000|2021-05-26 19:45:00|28644.4|28637.4|28636.9|28629.9|28646.9|28639.9|28636.9|28629.9|78
1622058600000|2021-05-26 19:50:00|28631.9|28624.9|28616.9|28609.9|28631.9|28624.9|28616.9|28609.9|88
1622058900000|2021-05-26 19:55:00|28614.4|28607.4|28621.9|28614.9|28621.9|28614.9|28611.9|28604.9|178
1622059200000|2021-05-26 20:00:00|28616.9|28609.9|28616.9|28609.9|28621.9|28614.9|28616.9|28609.9|88
1622059500000|2021-05-26 20:05:00|28611.9|28604.9|28614.4|28607.4|28616.9|28609.9|28611.9|28604.9|47
1622059800000|2021-05-26 20:10:00|28611.9|28604.9|28618.4|28603.4|28618.4|28609.9|28611.9|28600.9|33
1622060100000|2021-05-26 20:15:00|28615.9|28600.9|28620.9|28605.9|28623.4|28608.4|28615.9|28600.9|29
1622060400000|2021-05-26 20:20:00|28618.4|28603.4|28613.4|28598.4|28618.4|28603.4|28605.9|28590.9|30
1622060700000|2021-05-26 20:25:00|28610.9|28595.9|28625.9|28610.9|28625.9|28610.9|28610.9|28595.9|12
1622061000000|2021-05-26 20:30:00|28628.4|28613.4|28620.9|28605.9|28630.9|28615.9|28618.4|28603.4|25
1622061300000|2021-05-26 20:35:00|28618.4|28603.4|28620.9|28605.9|28620.9|28605.9|28618.4|28603.4|1
1622061900000|2021-05-26 20:45:00|28623.4|28608.4|28600.9|28585.9|28623.4|28608.4|28600.9|28585.9|37
1622062200000|2021-05-26 20:50:00|28603.4|28588.4|28610.9|28595.9|28610.9|28595.9|28603.4|28588.4|6
1622062500000|2021-05-26 20:55:00|28608.4|28593.4|28630|28600|28631.1|28605.9|28608.4|28593.4|12
1622062800000|2021-05-26 21:00:00|28630.4|28600.4|28630.2|28600.2|28630.8|28600.8|28630|28600|0
1622063100000|2021-05-26 21:05:00|28630.4|28600.4|28631.3|28601.3|28631.8|28601.8|28630|28600|0
1622063700000|2021-05-26 21:15:00|28630.8|28600.8|28629.4|28599.4|28630.8|28600.8|28629.4|28599.4|0
1622064000000|2021-05-26 21:20:00|28629|28599|28630.4|28600.4|28630.6|28600.6|28629|28599|0
1622064300000|2021-05-26 21:25:00|28630.5|28600.5|28630.9|28600.9|28630.9|28600.9|28630.5|28600.5|0
1622064600000|2021-05-26 21:30:00|28630.4|28600.4|28630|28600|28630.4|28600.4|28630|28600|0
1622064900000|2021-05-26 21:35:00|28629.4|28599.4|28629.6|28599.6|28629.6|28599.6|28629.4|28599.4|0
1622065200000|2021-05-26 21:40:00|28629.4|28599.4|28629.1|28599.1|28630|28600|28628.8|28598.8|0
1622065500000|2021-05-26 21:45:00|28628.5|28598.5|28629.1|28599.1|28629.6|28599.6|28628.5|28598.5|0
1622066100000|2021-05-26 21:55:00|28629.3|28599.3|28629.6|28599.6|28629.6|28599.6|28629.3|28599.3|0
1622066400000|2021-05-26 22:00:00|28628.6|28598.6|28630.9|28615.9|28645.9|28630.9|28628.6|28598.6|20
1622066700000|2021-05-26 22:05:00|28628.4|28613.4|28625.9|28610.9|28628.4|28613.4|28625.9|28610.9|0
1622067000000|2021-05-26 22:10:00|28628.4|28613.4|28628.4|28613.4|28633.4|28618.4|28628.4|28613.4|4
1622067300000|2021-05-26 22:15:00|28625.9|28610.9|28628.4|28613.4|28628.4|28613.4|28625.9|28610.9|0
1622067600000|2021-05-26 22:20:00|28628.2|28613.2|28628.2|28613.2|28628.2|28613.2|28628.2|28613.2|0
1622067900000|2021-05-26 22:25:00|28630.7|28615.7|28628.2|28613.2|28633.2|28618.2|28628.2|28613.2|0
1622068200000|2021-05-26 22:30:00|28625.7|28610.7|28623.2|28608.2|28625.7|28610.7|28623.2|28608.2|0
1622068500000|2021-05-26 22:35:00|28620.7|28605.7|28605.7|28590.7|28620.7|28605.7|28605.7|28590.7|11
1622068800000|2021-05-26 22:40:00|28603.2|28588.2|28613.2|28598.2|28613.2|28598.2|28600.7|28585.7|4
1622069100000|2021-05-26 22:45:00|28615.7|28600.7|28618.2|28603.2|28618.2|28603.2|28615.7|28600.7|1
1622069700000|2021-05-26 22:55:00|28615.7|28600.7|28618.2|28603.2|28618.2|28603.2|28615.7|28600.7|0
1622070000000|2021-05-26 23:00:00|28615.7|28600.7|28593.2|28578.2|28615.7|28600.7|28590.7|28575.7|23
1622070300000|2021-05-26 23:05:00|28590.7|28575.7|28588.2|28573.2|28593.2|28578.2|28588.2|28573.2|2
1622070600000|2021-05-26 23:10:00|28585.7|28570.7|28588.2|28573.2|28590.7|28575.7|28583.2|28568.2|1
1622070900000|2021-05-26 23:15:00|28590.7|28575.7|28590.7|28575.7|28590.7|28575.7|28585.7|28570.7|8
1622071200000|2021-05-26 23:20:00|28588.2|28573.2|28588.2|28573.2|28590.7|28575.7|28585.7|28570.7|2
1622071500000|2021-05-26 23:25:00|28590.7|28575.7|28590.7|28575.7|28590.7|28575.7|28585.7|28570.7|3
1622071800000|2021-05-26 23:30:00|28584.2|28577.2|28586.7|28579.7|28586.7|28579.7|28566.7|28559.7|6798
1622072100000|2021-05-26 23:35:00|28584.2|28577.2|28564.2|28557.2|28586.7|28579.7|28556.7|28549.7|115
1622072400000|2021-05-26 23:40:00|28561.7|28554.7|28559.2|28552.2|28591.7|28584.7|28551.7|28544.7|337
1622072700000|2021-05-26 23:45:00|28561.7|28554.7|28561.7|28554.7|28581.7|28574.7|28554.2|28547.2|256
1622073000000|2021-05-26 23:50:00|28559.2|28552.2|28591.7|28584.7|28599.2|28592.2|28556.7|28549.7|266
1622073300000|2021-05-26 23:55:00|28586.7|28579.7|28571.7|28564.7|28586.7|28579.7|28554.2|28547.2|227
1622073600000|2021-05-27 00:00:00|28556.7|28549.7|28594.2|28587.2|28596.7|28589.7|28541.7|28534.7|987
1622073900000|2021-05-27 00:05:00|28596.7|28589.7|28496.7|28489.7|28596.7|28589.7|28486.7|28479.7|770
1622074200000|2021-05-27 00:10:00|28494.2|28487.2|28526.7|28519.7|28536.7|28529.7|28491.7|28484.7|428
1622074500000|2021-05-27 00:15:00|28529.2|28522.2|28501.7|28494.7|28529.2|28522.2|28494.2|28487.2|331
1622074800000|2021-05-27 00:20:00|28499.2|28492.2|28509.2|28502.2|28521.7|28514.7|28494.2|28487.2|301
1622075100000|2021-05-27 00:25:00|28506.7|28499.7|28496.7|28489.7|28516.7|28509.7|28479.2|28472.2|316
1622075400000|2021-05-27 00:30:00|28499.2|28492.2|28496.7|28489.7|28521.7|28514.7|28494.2|28487.2|274
1622075700000|2021-05-27 00:35:00|28499.2|28492.2|28469.2|28462.2|28499.2|28492.2|28446.7|28439.7|612
1622076000000|2021-05-27 00:40:00|28471.7|28464.7|28421.7|28414.7|28471.7|28464.7|28396.7|28389.7|754
1622076300000|2021-05-27 00:45:00|28424.2|28417.2|28426.7|28419.7|28434.2|28427.2|28411.7|28404.7|510
1622076600000|2021-05-27 00:50:00|28424.2|28417.2|28426.7|28419.7|28426.7|28419.7|28406.7|28399.7|264
1622076900000|2021-05-27 00:55:00|28424.2|28417.2|28459.2|28452.2|28476.7|28469.7|28416.7|28409.7|588
1622077200000|2021-05-27 01:00:00|28461.7|28454.7|28466.7|28459.7|28471.7|28464.7|28441.7|28434.7|244
1622077500000|2021-05-27 01:05:00|28464.2|28457.2|28399.2|28392.2|28466.7|28459.7|28389.2|28382.2|458
1622077800000|2021-05-27 01:10:00|28401.7|28394.7|28374.2|28367.2|28406.7|28399.7|28366.7|28359.7|289
1622078100000|2021-05-27 01:15:00|28371.7|28364.7|28389.2|28382.2|28401.7|28394.7|28361.7|28354.7|460
1622078400000|2021-05-27 01:20:00|28391.7|28384.7|28381.7|28374.7|28396.7|28389.7|28374.2|28367.2|161
1622078700000|2021-05-27 01:25:00|28379.2|28372.2|28421.7|28414.7|28421.7|28414.7|28376.7|28369.7|284
1622079000000|2021-05-27 01:30:00|28419.2|28412.2|28421.7|28414.7|28421.7|28414.7|28401.7|28394.7|340
1622079300000|2021-05-27 01:35:00|28419.2|28412.2|28411.7|28404.7|28436.7|28429.7|28406.7|28399.7|250
1622079600000|2021-05-27 01:40:00|28409.2|28402.2|28426.7|28419.7|28436.7|28429.7|28409.2|28402.2|232
1622079900000|2021-05-27 01:45:00|28429.2|28422.2|28421.7|28414.7|28431.7|28424.7|28416.7|28409.7|116
1622080200000|2021-05-27 01:50:00|28419.2|28412.2|28426.7|28419.7|28426.7|28419.7|28411.7|28404.7|114
1622080500000|2021-05-27 01:55:00|28424.2|28417.2|28466.7|28459.7|28466.7|28459.7|28421.7|28414.7|227
1622080800000|2021-05-27 02:00:00|28461.7|28454.7|28444.2|28437.2|28461.7|28454.7|28436.7|28429.7|285
1622081100000|2021-05-27 02:05:00|28446.7|28439.7|28461.7|28454.7|28461.7|28454.7|28441.7|28434.7|114
1622081400000|2021-05-27 02:10:00|28459.2|28452.2|28471.7|28464.7|28481.7|28474.7|28456.7|28449.7|271
1622081700000|2021-05-27 02:15:00|28466.7|28459.7|28464.2|28457.2|28471.7|28464.7|28461.7|28454.7|98
1622082000000|2021-05-27 02:20:00|28466.7|28459.7|28456.7|28449.7|28466.7|28459.7|28454.2|28447.2|142
1622082300000|2021-05-27 02:25:00|28454.2|28447.2|28456.7|28449.7|28456.7|28449.7|28449.2|28442.2|166
1622082600000|2021-05-27 02:30:00|28451.7|28444.7|28441.7|28434.7|28456.7|28449.7|28431.7|28424.7|363
1622082900000|2021-05-27 02:35:00|28446.7|28439.7|28456.7|28449.7|28456.7|28449.7|28441.7|28434.7|84
1622083200000|2021-05-27 02:40:00|28454.2|28447.2|28451.7|28444.7|28456.7|28449.7|28451.7|28444.7|50
1622083500000|2021-05-27 02:45:00|28454.2|28447.2|28466.7|28459.7|28476.7|28469.7|28454.2|28447.2|119
1622083800000|2021-05-27 02:50:00|28469.2|28462.2|28479.2|28472.2|28486.7|28479.7|28469.2|28462.2|152
1622084100000|2021-05-27 02:55:00|28481.7|28474.7|28476.7|28469.7|28486.7|28479.7|28471.7|28464.7|102
1622084400000|2021-05-27 03:00:00|28474.2|28467.2|28466.7|28459.7|28481.7|28474.7|28466.7|28459.7|127
1622084700000|2021-05-27 03:05:00|28469.2|28462.2|28466.7|28459.7|28471.7|28464.7|28456.7|28449.7|125
1622085000000|2021-05-27 03:10:00|28469.2|28462.2|28476.7|28469.7|28479.2|28472.2|28466.7|28459.7|51
1622085300000|2021-05-27 03:15:00|28474.2|28467.2|28481.7|28474.7|28481.7|28474.7|28474.2|28467.2|51
1622085600000|2021-05-27 03:20:00|28479.2|28472.2|28476.7|28469.7|28479.2|28472.2|28471.7|28464.7|25
1622085900000|2021-05-27 03:25:00|28474.2|28467.2|28471.7|28464.7|28481.7|28474.7|28466.7|28459.7|193
1622086200000|2021-05-27 03:30:00|28476.7|28469.7|28501.7|28494.7|28541.7|28534.7|28474.2|28467.2|839
1622086500000|2021-05-27 03:35:00|28504.2|28497.2|28544.2|28537.2|28556.7|28549.7|28501.7|28494.7|447
1622086800000|2021-05-27 03:40:00|28546.7|28539.7|28541.7|28534.7|28556.7|28549.7|28536.7|28529.7|203
1622087100000|2021-05-27 03:45:00|28546.7|28539.7|28536.7|28529.7|28546.7|28539.7|28521.7|28514.7|193
1622087400000|2021-05-27 03:50:00|28534.2|28527.2|28546.7|28539.7|28546.7|28539.7|28531.7|28524.7|173
1622087700000|2021-05-27 03:55:00|28544.2|28537.2|28536.7|28529.7|28546.7|28539.7|28531.7|28524.7|104
1622088000000|2021-05-27 04:00:00|28541.7|28534.7|28511.7|28504.7|28541.7|28534.7|28511.7|28504.7|124
1622088300000|2021-05-27 04:05:00|28514.2|28507.2|28506.7|28499.7|28516.7|28509.7|28501.7|28494.7|283
1622088600000|2021-05-27 04:10:00|28511.7|28504.7|28511.7|28504.7|28526.7|28519.7|28511.7|28504.7|155
1622088900000|2021-05-27 04:15:00|28516.7|28509.7|28506.7|28499.7|28526.7|28519.7|28506.7|28499.7|93
1622089200000|2021-05-27 04:20:00|28504.2|28497.2|28511.7|28504.7|28516.7|28509.7|28501.7|28494.7|126
1622089500000|2021-05-27 04:25:00|28514.2|28507.2|28506.7|28499.7|28516.7|28509.7|28501.7|28494.7|104
1622089800000|2021-05-27 04:30:00|28504.2|28497.2|28489.2|28482.2|28506.7|28499.7|28476.7|28469.7|229
1622090100000|2021-05-27 04:35:00|28491.7|28484.7|28496.7|28489.7|28501.7|28494.7|28486.7|28479.7|116
1622090400000|2021-05-27 04:40:00|28491.7|28484.7|28491.7|28484.7|28491.7|28484.7|28486.7|28479.7|119
1622090700000|2021-05-27 04:45:00|28494.2|28487.2|28511.7|28504.7|28514.2|28507.2|28494.2|28487.2|179
1622091000000|2021-05-27 04:50:00|28506.7|28499.7|28521.7|28514.7|28534.2|28527.2|28501.7|28494.7|258
1622091300000|2021-05-27 04:55:00|28524.2|28517.2|28524.2|28517.2|28531.7|28524.7|28516.7|28509.7|115
1622091600000|2021-05-27 05:00:00|28521.7|28514.7|28504.2|28497.2|28526.7|28519.7|28499.2|28492.2|252
1622091900000|2021-05-27 05:05:00|28501.7|28494.7|28486.7|28479.7|28511.7|28504.7|28486.7|28479.7|198
1622092200000|2021-05-27 05:10:00|28484.2|28477.2|28481.7|28474.7|28491.7|28484.7|28466.7|28459.7|241
1622092500000|2021-05-27 05:15:00|28479.2|28472.2|28496.7|28489.7|28501.7|28494.7|28476.7|28469.7|217
1622092800000|2021-05-27 05:20:00|28494.2|28487.2|28486.7|28479.7|28501.7|28494.7|28486.7|28479.7|217
1622093100000|2021-05-27 05:25:00|28489.2|28482.2|28501.7|28494.7|28504.2|28497.2|28486.7|28479.7|185
1622093400000|2021-05-27 05:30:00|28499.2|28492.2|28511.7|28504.7|28514.2|28507.2|28496.7|28489.7|300
1622093700000|2021-05-27 05:35:00|28506.7|28499.7|28486.7|28479.7|28511.7|28504.7|28486.7|28479.7|207
1622094000000|2021-05-27 05:40:00|28489.2|28482.2|28506.7|28499.7|28511.7|28504.7|28489.2|28482.2|178
1622094300000|2021-05-27 05:45:00|28509.2|28502.2|28516.7|28509.7|28521.7|28514.7|28506.7|28499.7|284
1622094600000|2021-05-27 05:50:00|28519.2|28512.2|28526.7|28519.7|28536.7|28529.7|28506.7|28499.7|632
1622094900000|2021-05-27 05:55:00|28531.7|28524.7|28536.7|28529.7|28546.7|28539.7|28511.7|28504.7|2057
1622095200000|2021-05-27 06:00:00|28546.7|28539.7|28561.7|28554.7|28576.7|28569.7|28541.7|28534.7|3410
1622095500000|2021-05-27 06:05:00|28556.7|28549.7|28541.7|28534.7|28556.7|28549.7|28536.7|28529.7|736
1622095800000|2021-05-27 06:10:00|28539.2|28532.2|28531.7|28524.7|28541.7|28534.7|28526.7|28519.7|406
1622096100000|2021-05-27 06:15:00|28526.7|28519.7|28526.7|28519.7|28531.7|28524.7|28519.2|28512.2|261
1622096400000|2021-05-27 06:20:00|28524.2|28517.2|28534.2|28527.2|28534.2|28527.2|28519.2|28512.2|116
1622096700000|2021-05-27 06:25:00|28531.7|28524.7|28536.7|28529.7|28539.2|28532.2|28521.7|28514.7|54
1622097000000|2021-05-27 06:30:00|28531.7|28524.7|28534.2|28527.2|28536.7|28529.7|28526.7|28519.7|31
1622097300000|2021-05-27 06:35:00|28536.7|28529.7|28531.7|28524.7|28536.7|28529.7|28529.2|28522.2|20
1622097600000|2021-05-27 06:40:00|28529.2|28522.2|28519.2|28512.2|28531.7|28524.7|28511.7|28504.7|21
1622097900000|2021-05-27 06:45:00|28516.7|28509.7|28504.2|28497.2|28524.2|28517.2|28491.7|28484.7|81
1622098200000|2021-05-27 06:50:00|28501.7|28494.7|28496.7|28489.7|28506.7|28499.7|28486.7|28479.7|46
1622098500000|2021-05-27 06:55:00|28499.2|28492.2|28511.7|28504.7|28516.7|28509.7|28496.7|28489.7|37
1622098800000|2021-05-27 07:00:00|28506.7|28499.7|28526.7|28519.7|28526.7|28519.7|28491.7|28484.7|61
1622099100000|2021-05-27 07:05:00|28529.2|28522.2|28516.7|28509.7|28531.7|28524.7|28516.7|28509.7|35
1622099400000|2021-05-27 07:10:00|28519.2|28512.2|28511.7|28504.7|28524.2|28517.2|28506.7|28499.7|75
1622099700000|2021-05-27 07:15:00|28506.7|28499.7|28506.7|28499.7|28519.2|28512.2|28506.7|28499.7|103
1622100000000|2021-05-27 07:20:00|28511.7|28504.7|28521.7|28514.7|28526.7|28519.7|28511.7|28504.7|38
1622100300000|2021-05-27 07:25:00|28519.2|28512.2|28526.7|28519.7|28531.7|28524.7|28519.2|28512.2|77
1622100600000|2021-05-27 07:30:00|28529.2|28522.2|28526.7|28519.7|28536.7|28529.7|28516.7|28509.7|145
1622100900000|2021-05-27 07:35:00|28524.2|28517.2|28506.7|28499.7|28531.7|28524.7|28506.7|28499.7|66
1622101200000|2021-05-27 07:40:00|28504.2|28497.2|28516.7|28509.7|28521.7|28514.7|28499.2|28492.2|64
1622101500000|2021-05-27 07:45:00|28514.2|28507.2|28521.7|28514.7|28521.7|28514.7|28511.7|28504.7|29
1622101800000|2021-05-27 07:50:00|28524.2|28517.2|28516.7|28509.7|28531.7|28524.7|28506.7|28499.7|32
1622102100000|2021-05-27 07:55:00|28514.2|28507.2|28526.7|28519.7|28529.2|28522.2|28511.7|28504.7|38
1622102400000|2021-05-27 08:00:00|28531.7|28524.7|28546.7|28539.7|28546.7|28539.7|28529.2|28522.2|68
1622102700000|2021-05-27 08:05:00|28544.2|28537.2|28541.7|28534.7|28546.7|28539.7|28536.7|28529.7|74
1622103000000|2021-05-27 08:10:00|28544.2|28537.2|28554.2|28547.2|28559.2|28552.2|28541.7|28534.7|50
1622103300000|2021-05-27 08:15:00|28556.7|28549.7|28541.7|28534.7|28556.7|28549.7|28541.7|28534.7|39
1622103600000|2021-05-27 08:20:00|28546.7|28539.7|28551.7|28544.7|28554.2|28547.2|28539.2|28532.2|33
1622103900000|2021-05-27 08:25:00|28554.2|28547.2|28551.7|28544.7|28561.7|28554.7|28546.7|28539.7|65
1622104200000|2021-05-27 08:30:00|28549.2|28542.2|28559.2|28552.2|28561.7|28554.7|28549.2|28542.2|75
1622104500000|2021-05-27 08:35:00|28561.7|28554.7|28556.7|28549.7|28561.7|28554.7|28551.7|28544.7|73
1622104800000|2021-05-27 08:40:00|28559.2|28552.2|28556.7|28549.7|28566.7|28559.7|28556.7|28549.7|41
1622105100000|2021-05-27 08:45:00|28559.2|28552.2|28551.7|28544.7|28561.7|28554.7|28546.7|28539.7|34
1622105400000|2021-05-27 08:50:00|28554.2|28547.2|28546.7|28539.7|28556.7|28549.7|28546.7|28539.7|47
1622105700000|2021-05-27 08:55:00|28544.2|28537.2|28546.7|28539.7|28554.2|28547.2|28541.7|28534.7|53
1622106000000|2021-05-27 09:00:00|28544.2|28537.2|28551.7|28544.7|28551.7|28544.7|28539.2|28532.2|27
1622106300000|2021-05-27 09:05:00|28554.2|28547.2|28551.7|28544.7|28556.7|28549.7|28551.7|28544.7|17
1622106600000|2021-05-27 09:10:00|28549.2|28542.2|28551.7|28544.7|28554.2|28547.2|28546.7|28539.7|35
1622106900000|2021-05-27 09:15:00|28549.2|28542.2|28541.7|28534.7|28551.7|28544.7|28539.2|28532.2|41
1622107200000|2021-05-27 09:20:00|28544.2|28537.2|28541.7|28534.7|28549.2|28542.2|28541.7|28534.7|14
1622107500000|2021-05-27 09:25:00|28539.2|28532.2|28531.7|28524.7|28541.7|28534.7|28526.7|28519.7|36
1622107800000|2021-05-27 09:30:00|28534.2|28527.2|28546.7|28539.7|28551.7|28544.7|28534.2|28527.2|50
1622108100000|2021-05-27 09:35:00|28551.7|28544.7|28551.7|28544.7|28551.7|28544.7|28546.7|28539.7|32
1622108400000|2021-05-27 09:40:00|28556.7|28549.7|28551.7|28544.7|28559.2|28552.2|28551.7|28544.7|22
1622108700000|2021-05-27 09:45:00|28549.2|28542.2|28554.2|28547.2|28556.7|28549.7|28546.7|28539.7|32
1622109000000|2021-05-27 09:50:00|28556.7|28549.7|28556.7|28549.7|28561.7|28554.7|28556.7|28549.7|13
1622109300000|2021-05-27 09:55:00|28554.2|28547.2|28551.7|28544.7|28556.7|28549.7|28551.7|28544.7|23
1622109600000|2021-05-27 10:00:00|28554.2|28547.2|28554.2|28547.2|28556.7|28549.7|28544.2|28537.2|35
1622109900000|2021-05-27 10:05:00|28556.7|28549.7|28561.7|28554.7|28566.7|28559.7|28554.2|28547.2|38
1622110200000|2021-05-27 10:10:00|28564.2|28557.2|28559.2|28552.2|28566.7|28559.7|28556.7|28549.7|37
1622110500000|2021-05-27 10:15:00|28561.7|28554.7|28571.7|28564.7|28571.7|28564.7|28559.2|28552.2|47
1622110800000|2021-05-27 10:20:00|28576.7|28569.7|28571.7|28564.7|28576.7|28569.7|28566.7|28559.7|56
1622111100000|2021-05-27 10:25:00|28569.2|28562.2|28569.2|28562.2|28571.7|28564.7|28566.7|28559.7|16
1622111400000|2021-05-27 10:30:00|28566.7|28559.7|28571.7|28564.7|28571.7|28564.7|28566.7|28559.7|8
1622111700000|2021-05-27 10:35:00|28574.2|28567.2|28586.7|28579.7|28591.7|28584.7|28571.7|28564.7|81
1622112000000|2021-05-27 10:40:00|28589.2|28582.2|28586.7|28579.7|28591.7|28584.7|28581.7|28574.7|21
1622112300000|2021-05-27 10:45:00|28589.2|28582.2|28586.7|28579.7|28599.2|28592.2|28586.7|28579.7|57
1622112600000|2021-05-27 10:50:00|28589.2|28582.2|28579.2|28572.2|28591.7|28584.7|28576.7|28569.7|61
1622112900000|2021-05-27 10:55:00|28581.7|28574.7|28576.7|28569.7|28581.7|28574.7|28576.7|28569.7|26
1622113200000|2021-05-27 11:00:00|28579.2|28572.2|28591.7|28584.7|28591.7|28584.7|28576.7|28569.7|20
1622113500000|2021-05-27 11:05:00|28589.2|28582.2|28591.7|28584.7|28594.2|28587.2|28586.7|28579.7|33
1622113800000|2021-05-27 11:10:00|28589.2|28582.2|28591.7|28584.7|28596.7|28589.7|28586.7|28579.7|35
1622114100000|2021-05-27 11:15:00|28596.7|28589.7|28601.7|28594.7|28611.7|28604.7|28591.7|28584.7|167
1622114400000|2021-05-27 11:20:00|28606.7|28599.7|28601.7|28594.7|28606.7|28599.7|28596.7|28589.7|58
1622114700000|2021-05-27 11:25:00|28604.2|28597.2|28601.7|28594.7|28606.7|28599.7|28596.7|28589.7|50
1622115000000|2021-05-27 11:30:00|28604.2|28597.2|28596.7|28589.7|28609.2|28602.2|28596.7|28589.7|61
1622115300000|2021-05-27 11:35:00|28599.2|28592.2|28596.7|28589.7|28601.7|28594.7|28596.7|28589.7|28
1622115600000|2021-05-27 11:40:00|28599.2|28592.2|28606.7|28599.7|28609.2|28602.2|28596.7|28589.7|47
1622115900000|2021-05-27 11:45:00|28609.2|28602.2|28616.7|28609.7|28619.2|28612.2|28606.7|28599.7|30
1622116200000|2021-05-27 11:50:00|28619.2|28612.2|28626.7|28619.7|28626.7|28619.7|28616.7|28609.7|23
1622116500000|2021-05-27 11:55:00|28629.2|28622.2|28641.7|28634.7|28641.7|28634.7|28626.7|28619.7|77
1622116800000|2021-05-27 12:00:00|28646.7|28639.7|28661.7|28654.7|28711.7|28704.7|28646.7|28639.7|605
1622117100000|2021-05-27 12:05:00|28664.2|28657.2|28656.7|28649.7|28676.7|28669.7|28651.7|28644.7|55
1622117400000|2021-05-27 12:10:00|28654.2|28647.2|28676.7|28669.7|28676.7|28669.7|28651.7|28644.7|62
1622117700000|2021-05-27 12:15:00|28674.2|28667.2|28666.7|28659.7|28679.2|28672.2|28656.7|28649.7|103
1622118000000|2021-05-27 12:20:00|28664.2|28657.2|28666.7|28659.7|28671.7|28664.7|28661.7|28654.7|87
1622118300000|2021-05-27 12:25:00|28669.2|28662.2|28679.2|28672.2|28679.2|28672.2|28666.7|28659.7|41
1622118600000|2021-05-27 12:30:00|28681.7|28674.7|28716.7|28709.7|28716.7|28709.7|28659.2|28652.2|299
1622118900000|2021-05-27 12:35:00|28714.2|28707.2|28696.7|28689.7|28716.7|28709.7|28686.7|28679.7|87
1622119200000|2021-05-27 12:40:00|28699.2|28692.2|28699.2|28692.2|28704.2|28697.2|28691.7|28684.7|34
1622119500000|2021-05-27 12:45:00|28701.7|28694.7|28711.7|28704.7|28719.2|28712.2|28699.2|28692.2|147
1622119800000|2021-05-27 12:50:00|28714.2|28707.2|28721.7|28714.7|28721.7|28714.7|28709.2|28702.2|60
1622120100000|2021-05-27 12:55:00|28719.2|28712.2|28744.2|28737.2|28746.7|28739.7|28719.2|28712.2|129
1622120400000|2021-05-27 13:00:00|28746.7|28739.7|28771.7|28764.7|28771.7|28764.7|28741.7|28734.7|358
1622120700000|2021-05-27 13:05:00|28766.7|28759.7|28766.7|28759.7|28789.2|28782.2|28766.7|28759.7|409
1622121000000|2021-05-27 13:10:00|28764.2|28757.2|28771.7|28764.7|28779.2|28772.2|28761.7|28754.7|102
1622121300000|2021-05-27 13:15:00|28774.2|28767.2|28774.2|28767.2|28779.2|28772.2|28761.7|28754.7|232
1622121600000|2021-05-27 13:20:00|28771.7|28764.7|28781.7|28774.7|28791.7|28784.7|28771.7|28764.7|196
1622121900000|2021-05-27 13:25:00|28779.2|28772.2|28784.2|28777.2|28801.7|28794.7|28779.2|28772.2|136
1622122200000|2021-05-27 13:30:00|28786.7|28779.7|28806.7|28799.7|28814.2|28807.2|28776.7|28769.7|503
1622122500000|2021-05-27 13:35:00|28811.7|28804.7|28816.7|28809.7|28819.2|28812.2|28794.2|28787.2|381
1622122800000|2021-05-27 13:40:00|28819.2|28812.2|28821.7|28814.7|28836.7|28829.7|28799.2|28792.2|301
1622123100000|2021-05-27 13:45:00|28826.7|28819.7|28806.7|28799.7|28826.7|28819.7|28791.7|28784.7|241
1622123400000|2021-05-27 13:50:00|28811.7|28804.7|28821.7|28814.7|28829.2|28822.2|28806.7|28799.7|126
1622123700000|2021-05-27 13:55:00|28824.2|28817.2|28806.7|28799.7|28826.7|28819.7|28801.7|28794.7|163
1622124000000|2021-05-27 14:00:00|28811.7|28804.7|28789.2|28782.2|28811.7|28804.7|28781.7|28774.7|337
1622124300000|2021-05-27 14:05:00|28791.7|28784.7|28784.2|28777.2|28796.7|28789.7|28776.7|28769.7|278
1622124600000|2021-05-27 14:10:00|28786.7|28779.7|28801.7|28794.7|28806.7|28799.7|28784.2|28777.2|73
1622124900000|2021-05-27 14:15:00|28804.2|28797.2|28811.7|28804.7|28819.2|28812.2|28796.7|28789.7|173
1622125200000|2021-05-27 14:20:00|28809.2|28802.2|28791.7|28784.7|28811.7|28804.7|28786.7|28779.7|112
1622125500000|2021-05-27 14:25:00|28794.2|28787.2|28811.7|28804.7|28816.7|28809.7|28784.2|28777.2|63
1622125800000|2021-05-27 14:30:00|28816.7|28809.7|28816.7|28809.7|28826.7|28819.7|28811.7|28804.7|151
1622126100000|2021-05-27 14:35:00|28819.2|28812.2|28811.7|28804.7|28821.7|28814.7|28811.7|28804.7|152
1622126400000|2021-05-27 14:40:00|28806.7|28799.7|28811.7|28804.7|28811.7|28804.7|28796.7|28789.7|119
1622126700000|2021-05-27 14:45:00|28814.2|28807.2|28819.2|28812.2|28821.7|28814.7|28806.7|28799.7|121
1622127000000|2021-05-27 14:50:00|28821.7|28814.7|28801.7|28794.7|28821.7|28814.7|28776.7|28769.7|218
1622127300000|2021-05-27 14:55:00|28804.2|28797.2|28811.7|28804.7|28826.7|28819.7|28796.7|28789.7|222
1622127600000|2021-05-27 15:00:00|28814.2|28807.2|28796.7|28789.7|28824.2|28817.2|28791.7|28784.7|182
1622127900000|2021-05-27 15:05:00|28799.2|28792.2|28806.7|28799.7|28811.7|28804.7|28786.7|28779.7|94
1622128200000|2021-05-27 15:10:00|28804.2|28797.2|28811.7|28804.7|28819.2|28812.2|28796.7|28789.7|243
1622128500000|2021-05-27 15:15:00|28814.2|28807.2|28816.7|28809.7|28821.7|28814.7|28806.7|28799.7|77
1622128800000|2021-05-27 15:20:00|28814.2|28807.2|28809.2|28802.2|28821.7|28814.7|28806.7|28799.7|221
1622129100000|2021-05-27 15:25:00|28811.7|28804.7|28771.7|28764.7|28821.7|28814.7|28771.7|28764.7|305
1622129400000|2021-05-27 15:30:00|28774.2|28767.2|28776.7|28769.7|28789.2|28782.2|28761.7|28754.7|325
1622129700000|2021-05-27 15:35:00|28771.7|28764.7|28781.7|28774.7|28786.7|28779.7|28771.7|28764.7|95
1622130000000|2021-05-27 15:40:00|28786.7|28779.7|28786.7|28779.7|28791.7|28784.7|28781.7|28774.7|65
1622130300000|2021-05-27 15:45:00|28781.7|28774.7|28781.7|28774.7|28791.7|28784.7|28781.7|28774.7|35
1622130600000|2021-05-27 15:50:00|28784.2|28777.2|28794.2|28787.2|28796.7|28789.7|28784.2|28777.2|159
1622130900000|2021-05-27 15:55:00|28796.7|28789.7|28801.7|28794.7|28806.7|28799.7|28791.7|28784.7|75
1622131200000|2021-05-27 16:00:00|28804.2|28797.2|28816.7|28809.7|28821.7|28814.7|28804.2|28797.2|170
1622131500000|2021-05-27 16:05:00|28811.7|28804.7|28811.7|28804.7|28816.7|28809.7|28801.7|28794.7|79
1622131800000|2021-05-27 16:10:00|28809.2|28802.2|28826.7|28819.7|28829.2|28822.2|28806.7|28799.7|217
1622132100000|2021-05-27 16:15:00|28821.7|28814.7|28826.7|28819.7|28826.7|28819.7|28821.7|28814.7|14
1622132400000|2021-05-27 16:20:00|28829.2|28822.2|28836.7|28829.7|28836.7|28829.7|28826.7|28819.7|64
1622132700000|2021-05-27 16:25:00|28834.2|28827.2|28826.7|28819.7|28836.7|28829.7|28826.7|28819.7|29
1622133000000|2021-05-27 16:30:00|28831.7|28824.7|28826.7|28819.7|28831.7|28824.7|28819.2|28812.2|64
1622133300000|2021-05-27 16:35:00|28824.2|28817.2|28821.7|28814.7|28826.7|28819.7|28811.7|28804.7|53
1622133600000|2021-05-27 16:40:00|28819.2|28812.2|28816.7|28809.7|28821.7|28814.7|28811.7|28804.7|23
1622133900000|2021-05-27 16:45:00|28814.2|28807.2|28804.2|28797.2|28816.7|28809.7|28799.2|28792.2|50
1622134200000|2021-05-27 16:50:00|28806.7|28799.7|28811.7|28804.7|28811.7|28804.7|28806.7|28799.7|31
1622134500000|2021-05-27 16:55:00|28814.2|28807.2|28811.7|28804.7|28816.7|28809.7|28806.7|28799.7|29
1622134800000|2021-05-27 17:00:00|28806.7|28799.7|28796.7|28789.7|28809.2|28802.2|28796.7|28789.7|253
1622135100000|2021-05-27 17:05:00|28801.7|28794.7|28816.7|28809.7|28816.7|28809.7|28796.7|28789.7|47
1622135400000|2021-05-27 17:10:00|28814.2|28807.2|28821.7|28814.7|28821.7|28814.7|28814.2|28807.2|11
1622135700000|2021-05-27 17:15:00|28816.7|28809.7|28819.2|28812.2|28821.7|28814.7|28811.7|28804.7|36
1622136000000|2021-05-27 17:20:00|28816.7|28809.7|28816.7|28809.7|28821.7|28814.7|28811.7|28804.7|30
1622136300000|2021-05-27 17:25:00|28814.2|28807.2|28811.7|28804.7|28821.7|28814.7|28806.7|28799.7|57
1622136600000|2021-05-27 17:30:00|28809.2|28802.2|28821.7|28814.7|28821.7|28814.7|28806.7|28799.7|62
1622136900000|2021-05-27 17:35:00|28824.2|28817.2|28811.7|28804.7|28826.7|28819.7|28786.7|28779.7|196
1622137200000|2021-05-27 17:40:00|28814.2|28807.2|28806.7|28799.7|28816.7|28809.7|28801.7|28794.7|19
1622137500000|2021-05-27 17:45:00|28804.2|28797.2|28816.7|28809.7|28816.7|28809.7|28801.7|28794.7|70
1622137800000|2021-05-27 17:50:00|28811.7|28804.7|28816.7|28809.7|28816.7|28809.7|28811.7|28804.7|52
1622138100000|2021-05-27 17:55:00|28821.7|28814.7|28821.7|28814.7|28826.7|28819.7|28816.7|28809.7|38
1622138400000|2021-05-27 18:00:00|28819.2|28812.2|28811.7|28804.7|28824.2|28817.2|28806.7|28799.7|42
1622138700000|2021-05-27 18:05:00|28809.2|28802.2|28799.2|28792.2|28816.7|28809.7|28796.7|28789.7|46
1622139000000|2021-05-27 18:10:00|28796.7|28789.7|28786.7|28779.7|28796.7|28789.7|28781.7|28774.7|45
1622139300000|2021-05-27 18:15:00|28784.2|28777.2|28791.7|28784.7|28791.7|28784.7|28781.7|28774.7|39
1622139600000|2021-05-27 18:20:00|28789.2|28782.2|28786.7|28779.7|28796.7|28789.7|28786.7|28779.7|40
1622139900000|2021-05-27 18:25:00|28781.7|28774.7|28806.7|28799.7|28806.7|28799.7|28781.7|28774.7|52
1622140200000|2021-05-27 18:30:00|28801.7|28794.7|28809.2|28802.2|28811.7|28804.7|28796.7|28789.7|70
1622140500000|2021-05-27 18:35:00|28806.7|28799.7|28801.7|28794.7|28806.7|28799.7|28796.7|28789.7|47
1622140800000|2021-05-27 18:40:00|28799.2|28792.2|28801.7|28794.7|28801.7|28794.7|28796.7|28789.7|29
1622141100000|2021-05-27 18:45:00|28799.2|28792.2|28801.7|28794.7|28806.7|28799.7|28796.7|28789.7|35
1622141400000|2021-05-27 18:50:00|28806.7|28799.7|28814.2|28807.2|28814.2|28807.2|28801.7|28794.7|49
1622141700000|2021-05-27 18:55:00|28816.7|28809.7|28816.7|28809.7|28821.7|28814.7|28811.7|28804.7|18
1622142000000|2021-05-27 19:00:00|28811.7|28804.7|28791.7|28784.7|28811.7|28804.7|28781.7|28774.7|134
1622142300000|2021-05-27 19:05:00|28789.2|28782.2|28786.7|28779.7|28791.7|28784.7|28776.7|28769.7|127
1622142600000|2021-05-27 19:10:00|28784.2|28777.2|28796.7|28789.7|28801.7|28794.7|28781.7|28774.7|100
1622142900000|2021-05-27 19:15:00|28799.2|28792.2|28806.7|28799.7|28811.7|28804.7|28799.2|28792.2|76
1622143200000|2021-05-27 19:20:00|28804.2|28797.2|28801.7|28794.7|28806.7|28799.7|28796.7|28789.7|45
1622143500000|2021-05-27 19:25:00|28804.2|28797.2|28801.7|28794.7|28806.7|28799.7|28796.7|28789.7|33
1622143800000|2021-05-27 19:30:00|28804.2|28797.2|28809.2|28802.2|28811.7|28804.7|28796.7|28789.7|40
1622144100000|2021-05-27 19:35:00|28806.7|28799.7|28816.7|28809.7|28826.7|28819.7|28806.7|28799.7|57
1622144400000|2021-05-27 19:40:00|28814.2|28807.2|28811.7|28804.7|28821.7|28814.7|28806.7|28799.7|68
1622144700000|2021-05-27 19:45:00|28814.2|28807.2|28809.2|28802.2|28826.7|28819.7|28806.7|28799.7|58
1622145000000|2021-05-27 19:50:00|28811.7|28804.7|28829.2|28822.2|28831.7|28824.7|28806.7|28799.7|78
1622145300000|2021-05-27 19:55:00|28826.7|28819.7|28824.2|28817.2|28871.7|28864.7|28821.7|28814.7|355
1622145600000|2021-05-27 20:00:00|28826.7|28819.7|28856.7|28849.7|28856.7|28849.7|28821.7|28814.7|244
1622145900000|2021-05-27 20:05:00|28854.2|28847.2|28876.7|28869.7|28881.7|28874.7|28851.7|28844.7|100
1622146200000|2021-05-27 20:10:00|28871.7|28864.7|28883.2|28868.2|28885.7|28874.7|28871.7|28864.7|37
1622146500000|2021-05-27 20:15:00|28880.7|28865.7|28883.2|28868.2|28885.7|28870.7|28875.7|28860.7|38
1622146800000|2021-05-27 20:20:00|28885.7|28870.7|28875.7|28860.7|28885.7|28870.7|28875.7|28860.7|22
1622147100000|2021-05-27 20:25:00|28878.2|28863.2|28885.7|28870.7|28890.7|28875.7|28878.2|28863.2|19
1622147400000|2021-05-27 20:30:00|28888.2|28873.2|28893.2|28878.2|28895.7|28880.7|28888.2|28873.2|8
1622147700000|2021-05-27 20:35:00|28895.7|28880.7|28903.2|28888.2|28905.7|28890.7|28895.7|28880.7|30
1622148000000|2021-05-27 20:40:00|28905.7|28890.7|28910.7|28895.7|28915.7|28900.7|28903.2|28888.2|21
1622148300000|2021-05-27 20:45:00|28915.7|28900.7|28908.2|28893.2|28915.7|28900.7|28905.7|28890.7|14
1622148600000|2021-05-27 20:50:00|28910.7|28895.7|28913.2|28898.2|28915.7|28900.7|28908.2|28893.2|16
1622148900000|2021-05-27 20:55:00|28910.7|28895.7|28924.7|28894.7|28927.4|28903.2|28905.7|28890.7|21
1622149200000|2021-05-27 21:00:00|28924|28894|28920.7|28890.7|28924|28894|28919.8|28889.8|0
1622149500000|2021-05-27 21:05:00|28921|28891|28920.3|28890.3|28922|28892|28920.3|28890.3|0
1622149800000|2021-05-27 21:10:00|28920.4|28890.4|28920.7|28890.7|28922.3|28892.3|28919.2|28889.2|0
1622150100000|2021-05-27 21:15:00|28920.5|28890.5|28917.9|28887.9|28922.6|28892.6|28916.1|28886.1|0
1622150400000|2021-05-27 21:20:00|28918.1|28888.1|28919.3|28889.3|28922.5|28892.5|28915.9|28885.9|0
1622150700000|2021-05-27 21:25:00|28918.3|28888.3|28917.5|28887.5|28918.3|28888.3|28917.5|28887.5|0
1622151000000|2021-05-27 21:30:00|28917.1|28887.1|28916.4|28886.4|28919.4|28889.4|28916.4|28886.4|0
1622151300000|2021-05-27 21:35:00|28915.9|28885.9|28914.2|28884.2|28916.1|28886.1|28913.8|28883.8|0
1622151600000|2021-05-27 21:40:00|28914.6|28884.6|28901.3|28871.3|28915.5|28885.5|28900.9|28870.9|0
1622151900000|2021-05-27 21:45:00|28901.2|28871.2|28902.2|28872.2|28902.7|28872.7|28901.2|28871.2|0
1622152200000|2021-05-27 21:50:00|28902.4|28872.4|28902.1|28872.1|28903.9|28873.9|28901.8|28871.8|0
1622152500000|2021-05-27 21:55:00|28903.2|28873.2|28905.9|28875.9|28906.7|28876.7|28901.8|28871.8|0
1622152800000|2021-05-27 22:00:00|28906.8|28876.8|28905.7|28890.7|28917.2|28900.7|28905.7|28876.8|1
1622153100000|2021-05-27 22:05:00|28908.2|28893.2|28908.2|28893.2|28908.2|28893.2|28905.7|28890.7|0
1622153400000|2021-05-27 22:10:00|28905.7|28890.7|28905.7|28890.7|28905.7|28890.7|28905.7|28890.7|0
1622153700000|2021-05-27 22:15:00|28900.7|28885.7|28900.7|28885.7|28900.7|28885.7|28900.7|28885.7|3
1622154000000|2021-05-27 22:20:00|||||||||5
1622154300000|2021-05-27 22:25:00|28895.7|28880.7|28900.7|28885.7|28900.7|28885.7|28895.7|28880.7|6
1622154600000|2021-05-27 22:30:00|28905.7|28890.7|28910.7|28895.7|28910.7|28895.7|28905.7|28890.7|22
1622154900000|2021-05-27 22:35:00|28913.2|28898.2|28913.2|28898.2|28915.7|28900.7|28913.2|28898.2|9
1622155200000|2021-05-27 22:40:00|28915.7|28900.7|28915.7|28900.7|28915.7|28900.7|28910.7|28895.7|3
1622155500000|2021-05-27 22:45:00|28920.7|28905.7|28925.7|28910.7|28925.7|28910.7|28920.7|28905.7|10
1622155800000|2021-05-27 22:50:00|||||||||4
1622156100000|2021-05-27 22:55:00|28930.7|28915.7|28930.7|28915.7|28930.7|28915.7|28930.7|28915.7|6
1622156400000|2021-05-27 23:00:00|28935.7|28920.7|28910.7|28895.7|28935.7|28920.7|28910.7|28895.7|35
1622156700000|2021-05-27 23:05:00|28905.7|28890.7|28905.7|28890.7|28905.7|28890.7|28905.7|28890.7|19
1622157000000|2021-05-27 23:10:00|28900.7|28885.7|28905.7|28890.7|28905.7|28890.7|28900.7|28885.7|5
1622157300000|2021-05-27 23:15:00|28910.7|28895.7|28910.7|28895.7|28915.7|28900.7|28905.7|28890.7|26
1622157600000|2021-05-27 23:20:00|28908.2|28893.2|28903.2|28888.2|28915.7|28900.7|28900.7|28885.7|19
1622157900000|2021-05-27 23:25:00|28905.7|28890.7|28908.2|28893.2|28910.7|28895.7|28900.7|28885.7|19
1622158200000|2021-05-27 23:30:00|28905.7|28890.7|28926.7|28919.7|28939.2|28932.2|28901.7|28890.7|12902
1622158500000|2021-05-27 23:35:00|28931.7|28924.7|28946.7|28939.7|28956.7|28949.7|28926.7|28919.7|152
1622158800000|2021-05-27 23:40:00|28949.2|28942.2|28949.2|28942.2|28976.7|28969.7|28921.7|28914.7|394
1622159100000|2021-05-27 23:45:00|28951.7|28944.7|28954.2|28947.2|28971.7|28964.7|28929.2|28922.2|652
1622159400000|2021-05-27 23:50:00|28956.7|28949.7|28974.2|28967.2|28981.7|28974.7|28944.2|28937.2|178
1622159700000|2021-05-27 23:55:00|28971.7|28964.7|28959.2|28952.2|28986.7|28979.7|28956.7|28949.7|392
1622160000000|2021-05-28 00:00:00|28964.2|28957.2|28954.2|28947.2|29081.7|29074.7|28951.7|28944.7|4001
1622160300000|2021-05-28 00:05:00|28956.7|28949.7|28934.2|28927.2|28991.7|28984.7|28901.7|28894.7|1731
1622160600000|2021-05-28 00:10:00|28936.7|28929.7|29026.7|29019.7|29026.7|29019.7|28936.7|28929.7|1485
1622160900000|2021-05-28 00:15:00|29031.7|29024.7|29031.7|29024.7|29046.7|29039.7|28991.7|28984.7|1440
1622161200000|2021-05-28 00:20:00|29029.2|29022.2|29011.7|29004.7|29061.7|29054.7|29011.7|29004.7|655
1622161500000|2021-05-28 00:25:00|29014.2|29007.2|29029.2|29022.2|29066.7|29059.7|29011.7|29004.7|791
1622161800000|2021-05-28 00:30:00|29026.7|29019.7|29046.7|29039.7|29056.7|29049.7|29026.7|29019.7|456
1622162100000|2021-05-28 00:35:00|29051.7|29044.7|29026.7|29019.7|29051.7|29044.7|29021.7|29014.7|465
1622162400000|2021-05-28 00:40:00|29029.2|29022.2|28996.7|28989.7|29039.2|29032.2|28991.7|28984.7|512
1622162700000|2021-05-28 00:45:00|28994.2|28987.2|29016.7|29009.7|29026.7|29019.7|28991.7|28984.7|425
1622163000000|2021-05-28 00:50:00|29019.2|29012.2|29026.7|29019.7|29041.7|29034.7|29016.7|29009.7|369
1622163300000|2021-05-28 00:55:00|29029.2|29022.2|29031.7|29024.7|29059.2|29052.2|29026.7|29019.7|518
1622163600000|2021-05-28 01:00:00|29026.7|29019.7|29051.7|29044.7|29059.2|29052.2|29021.7|29014.7|308
1622163900000|2021-05-28 01:05:00|29056.7|29049.7|29066.7|29059.7|29089.2|29082.2|29041.7|29034.7|774
1622164200000|2021-05-28 01:10:00|29064.2|29057.2|29051.7|29044.7|29071.7|29064.7|29046.7|29039.7|526
1622164500000|2021-05-28 01:15:00|29046.7|29039.7|29051.7|29044.7|29071.7|29064.7|29046.7|29039.7|305
1622164800000|2021-05-28 01:20:00|29054.2|29047.2|29066.7|29059.7|29066.7|29059.7|29024.2|29017.2|424
1622165100000|2021-05-28 01:25:00|29069.2|29062.2|29094.2|29087.2|29109.2|29102.2|29066.7|29059.7|867
1622165400000|2021-05-28 01:30:00|29091.7|29084.7|29111.7|29104.7|29116.7|29109.7|29079.2|29072.2|922
1622165700000|2021-05-28 01:35:00|29106.7|29099.7|29101.7|29094.7|29111.7|29104.7|29094.2|29087.2|343
1622166000000|2021-05-28 01:40:00|29106.7|29099.7|29119.2|29112.2|29126.7|29119.7|29104.2|29097.2|488
1622166300000|2021-05-28 01:45:00|29116.7|29109.7|29131.7|29124.7|29131.7|29124.7|29116.7|29109.7|484
1622166600000|2021-05-28 01:50:00|29126.7|29119.7|29116.7|29109.7|29136.7|29129.7|29116.7|29109.7|415
1622166900000|2021-05-28 01:55:00|29119.2|29112.2|29096.7|29089.7|29121.7|29114.7|29089.2|29082.2|453
1622167200000|2021-05-28 02:00:00|29091.7|29084.7|29111.7|29104.7|29116.7|29109.7|29091.7|29084.7|354
1622167500000|2021-05-28 02:05:00|29114.2|29107.2|29106.7|29099.7|29121.7|29114.7|29106.7|29099.7|297
1622167800000|2021-05-28 02:10:00|29109.2|29102.2|29131.7|29124.7|29131.7|29124.7|29106.7|29099.7|296
1622168100000|2021-05-28 02:15:00|29134.2|29127.2|29139.2|29132.2|29139.2|29132.2|29131.7|29124.7|312
1622168400000|2021-05-28 02:20:00|29141.7|29134.7|29124.2|29117.2|29141.7|29134.7|29121.7|29114.7|245
1622168700000|2021-05-28 02:25:00|29126.7|29119.7|29116.7|29109.7|29136.7|29129.7|29109.2|29102.2|455
1622169000000|2021-05-28 02:30:00|29119.2|29112.2|29131.7|29124.7|29141.7|29134.7|29116.7|29109.7|368
1622169300000|2021-05-28 02:35:00|29134.2|29127.2|29131.7|29124.7|29136.7|29129.7|29126.7|29119.7|138
1622169600000|2021-05-28 02:40:00|29136.7|29129.7|29131.7|29124.7|29136.7|29129.7|29131.7|29124.7|77
1622169900000|2021-05-28 02:45:00|29134.2|29127.2|29131.7|29124.7|29136.7|29129.7|29131.7|29124.7|71
1622170200000|2021-05-28 02:50:00|29134.2|29127.2|29131.7|29124.7|29136.7|29129.7|29126.7|29119.7|191
1622170500000|2021-05-28 02:55:00|29134.2|29127.2|29156.7|29149.7|29161.7|29154.7|29131.7|29124.7|415
1622170800000|2021-05-28 03:00:00|29159.2|29152.2|29166.7|29159.7|29171.7|29164.7|29159.2|29152.2|250
1622171100000|2021-05-28 03:05:00|29164.2|29157.2|29171.7|29164.7|29174.2|29167.2|29164.2|29157.2|133
1622171400000|2021-05-28 03:10:00|29174.2|29167.2|29166.7|29159.7|29179.2|29172.2|29166.7|29159.7|209
1622171700000|2021-05-28 03:15:00|29161.7|29154.7|29186.7|29179.7|29186.7|29179.7|29159.2|29152.2|375
1622172000000|2021-05-28 03:20:00|29189.2|29182.2|29186.7|29179.7|29196.7|29189.7|29184.2|29177.2|304
1622172300000|2021-05-28 03:25:00|29189.2|29182.2|29179.2|29172.2|29191.7|29184.7|29176.7|29169.7|233
1622172600000|2021-05-28 03:30:00|29181.7|29174.7|29196.7|29189.7|29201.7|29194.7|29166.7|29159.7|724
1622172900000|2021-05-28 03:35:00|29199.2|29192.2|29196.7|29189.7|29201.7|29194.7|29176.7|29169.7|357
1622173200000|2021-05-28 03:40:00|29194.2|29187.2|29176.7|29169.7|29201.7|29194.7|29176.7|29169.7|329
1622173500000|2021-05-28 03:45:00|29174.2|29167.2|29186.7|29179.7|29191.7|29184.7|29171.7|29164.7|303
1622173800000|2021-05-28 03:50:00|29184.2|29177.2|29196.7|29189.7|29201.7|29194.7|29181.7|29174.7|138
1622174100000|2021-05-28 03:55:00|29199.2|29192.2|29191.7|29184.7|29201.7|29194.7|29191.7|29184.7|256
1622174400000|2021-05-28 04:00:00|29186.7|29179.7|29176.7|29169.7|29191.7|29184.7|29176.7|29169.7|123
1622174700000|2021-05-28 04:05:00|29181.7|29174.7|29179.2|29172.2|29181.7|29174.7|29176.7|29169.7|186
1622175000000|2021-05-28 04:10:00|29181.7|29174.7|29156.7|29149.7|29181.7|29174.7|29149.2|29142.2|265
1622175300000|2021-05-28 04:15:00|29159.2|29152.2|29171.7|29164.7|29176.7|29169.7|29159.2|29152.2|214
1622175600000|2021-05-28 04:20:00|29174.2|29167.2|29181.7|29174.7|29181.7|29174.7|29171.7|29164.7|145
1622175900000|2021-05-28 04:25:00|29179.2|29172.2|29161.7|29154.7|29181.7|29174.7|29161.7|29154.7|207
1622176200000|2021-05-28 04:30:00|29156.7|29149.7|29161.7|29154.7|29171.7|29164.7|29156.7|29149.7|247
1622176500000|2021-05-28 04:35:00|29156.7|29149.7|29151.7|29144.7|29171.7|29164.7|29151.7|29144.7|283
1622176800000|2021-05-28 04:40:00|29156.7|29149.7|29166.7|29159.7|29171.7|29164.7|29151.7|29144.7|233
1622177100000|2021-05-28 04:45:00|29171.7|29164.7|29166.7|29159.7|29171.7|29164.7|29166.7|29159.7|81
1622177400000|2021-05-28 04:50:00|29171.7|29164.7|29166.7|29159.7|29171.7|29164.7|29161.7|29154.7|177
1622177700000|2021-05-28 04:55:00|29169.2|29162.2|29171.7|29164.7|29176.7|29169.7|29166.7|29159.7|252
1622178000000|2021-05-28 05:00:00|29176.7|29169.7|29176.7|29169.7|29181.7|29174.7|29171.7|29164.7|264
1622178300000|2021-05-28 05:05:00|29181.7|29174.7|29186.7|29179.7|29186.7|29179.7|29174.2|29167.2|381
1622178600000|2021-05-28 05:10:00|29189.2|29182.2|29176.7|29169.7|29191.7|29184.7|29169.2|29162.2|469
1622178900000|2021-05-28 05:15:00|29179.2|29172.2|29181.7|29174.7|29181.7|29174.7|29169.2|29162.2|281
1622179200000|2021-05-28 05:20:00|29186.7|29179.7|29186.7|29179.7|29186.7|29179.7|29176.7|29169.7|269
1622179500000|2021-05-28 05:25:00|29184.2|29177.2|29176.7|29169.7|29184.2|29177.2|29171.7|29164.7|294
1622179800000|2021-05-28 05:30:00|29174.2|29167.2|29166.7|29159.7|29174.2|29167.2|29161.7|29154.7|482
1622180100000|2021-05-28 05:35:00|29169.2|29162.2|29161.7|29154.7|29171.7|29164.7|29151.7|29144.7|414
1622180400000|2021-05-28 05:40:00|29166.7|29159.7|29164.2|29157.2|29171.7|29164.7|29151.7|29144.7|474
1622180700000|2021-05-28 05:45:00|29161.7|29154.7|29166.7|29159.7|29171.7|29164.7|29151.7|29144.7|598
1622181000000|2021-05-28 05:50:00|29169.2|29162.2|29181.7|29174.7|29186.7|29179.7|29166.7|29159.7|681
1622181300000|2021-05-28 05:55:00|29184.2|29177.2|29181.7|29174.7|29186.7|29179.7|29151.7|29144.7|3213
1622181600000|2021-05-28 06:00:00|29176.7|29169.7|29151.7|29144.7|29176.7|29169.7|29136.7|29129.7|3172
1622181900000|2021-05-28 06:05:00|29149.2|29142.2|29171.7|29164.7|29171.7|29164.7|29141.7|29134.7|1532
1622182200000|2021-05-28 06:10:00|29166.7|29159.7|29124.2|29117.2|29176.7|29169.7|29121.7|29114.7|868
1622182500000|2021-05-28 06:15:00|29126.7|29119.7|29116.7|29109.7|29146.7|29139.7|29116.7|29109.7|687
1622182800000|2021-05-28 06:20:00|29111.7|29104.7|29121.7|29114.7|29126.7|29119.7|29111.7|29104.7|351
1622183100000|2021-05-28 06:25:00|29124.2|29117.2|29111.7|29104.7|29126.7|29119.7|29111.7|29104.7|175
1622183400000|2021-05-28 06:30:00|29114.2|29107.2|29126.7|29119.7|29126.7|29119.7|29111.7|29104.7|100
1622183700000|2021-05-28 06:35:00|29131.7|29124.7|29136.7|29129.7|29136.7|29129.7|29131.7|29124.7|24
1622184000000|2021-05-28 06:40:00|29141.7|29134.7|29136.7|29129.7|29141.7|29134.7|29131.7|29124.7|38
1622184300000|2021-05-28 06:45:00|29131.7|29124.7|29126.7|29119.7|29139.2|29132.2|29126.7|29119.7|75
1622184600000|2021-05-28 06:50:00|29124.2|29117.2|29126.7|29119.7|29134.2|29127.2|29121.7|29114.7|350
1622184900000|2021-05-28 06:55:00|29124.2|29117.2|29126.7|29119.7|29136.7|29129.7|29121.7|29114.7|111
1622185200000|2021-05-28 07:00:00|29129.2|29122.2|29116.7|29109.7|29131.7|29124.7|29116.7|29109.7|75
1622185500000|2021-05-28 07:05:00|29111.7|29104.7|29114.2|29107.2|29121.7|29114.7|29106.7|29099.7|112
1622185800000|2021-05-28 07:10:00|29116.7|29109.7|29136.7|29129.7|29136.7|29129.7|29111.7|29104.7|151
1622186100000|2021-05-28 07:15:00|29131.7|29124.7|29141.7|29134.7|29151.7|29144.7|29131.7|29124.7|73
1622186400000|2021-05-28 07:20:00|29136.7|29129.7|29131.7|29124.7|29141.7|29134.7|29121.7|29114.7|137
1622186700000|2021-05-28 07:25:00|29126.7|29119.7|29096.7|29089.7|29134.2|29127.2|29091.7|29084.7|312
1622187000000|2021-05-28 07:30:00|29091.7|29084.7|29111.7|29104.7|29114.2|29107.2|29076.7|29069.7|361
1622187300000|2021-05-28 07:35:00|29106.7|29099.7|29109.2|29102.2|29111.7|29104.7|29096.7|29089.7|139
1622187600000|2021-05-28 07:40:00|29111.7|29104.7|29126.7|29119.7|29126.7|29119.7|29106.7|29099.7|81
1622187900000|2021-05-28 07:45:00|29124.2|29117.2|29116.7|29109.7|29131.7|29124.7|29116.7|29109.7|59
1622188200000|2021-05-28 07:50:00|29111.7|29104.7|29121.7|29114.7|29121.7|29114.7|29106.7|29099.7|85
1622188500000|2021-05-28 07:55:00|29119.2|29112.2|29121.7|29114.7|29126.7|29119.7|29116.7|29109.7|66
1622188800000|2021-05-28 08:00:00|29124.2|29117.2|29131.7|29124.7|29136.7|29129.7|29121.7|29114.7|70
1622189100000|2021-05-28 08:05:00|29129.2|29122.2|29136.7|29129.7|29146.7|29139.7|29126.7|29119.7|215
1622189400000|2021-05-28 08:10:00|29134.2|29127.2|29126.7|29119.7|29134.2|29127.2|29121.7|29114.7|55
1622189700000|2021-05-28 08:15:00|29129.2|29122.2|29131.7|29124.7|29131.7|29124.7|29121.7|29114.7|26
1622190000000|2021-05-28 08:20:00|29129.2|29122.2|29101.7|29094.7|29131.7|29124.7|29101.7|29094.7|99
1622190300000|2021-05-28 08:25:00|29104.2|29097.2|29096.7|29089.7|29106.7|29099.7|29091.7|29084.7|151
1622190600000|2021-05-28 08:30:00|29099.2|29092.2|29084.2|29077.2|29099.2|29092.2|29081.7|29074.7|160
1622190900000|2021-05-28 08:35:00|29086.7|29079.7|29094.2|29087.2|29094.2|29087.2|29081.7|29074.7|163
1622191200000|2021-05-28 08:40:00|29096.7|29089.7|29079.2|29072.2|29096.7|29089.7|29066.7|29059.7|220
1622191500000|2021-05-28 08:45:00|29076.7|29069.7|29081.7|29074.7|29084.2|29077.2|29076.7|29069.7|47
1622191800000|2021-05-28 08:50:00|29076.7|29069.7|29076.7|29069.7|29081.7|29074.7|29071.7|29064.7|61
1622192100000|2021-05-28 08:55:00|29074.2|29067.2|29079.2|29072.2|29081.7|29074.7|29071.7|29064.7|49
1622192400000|2021-05-28 09:00:00|29081.7|29074.7|29051.7|29044.7|29081.7|29074.7|29051.7|29044.7|225
1622192700000|2021-05-28 09:05:00|29046.7|29039.7|29046.7|29039.7|29051.7|29044.7|29034.2|29027.2|199
1622193000000|2021-05-28 09:10:00|29049.2|29042.2|29046.7|29039.7|29056.7|29049.7|29046.7|29039.7|86
1622193300000|2021-05-28 09:15:00|29051.7|29044.7|29071.7|29064.7|29074.2|29067.2|29044.2|29037.2|106
1622193600000|2021-05-28 09:20:00|29074.2|29067.2|29081.7|29074.7|29084.2|29077.2|29071.7|29064.7|93
1622193900000|2021-05-28 09:25:00|29084.2|29077.2|29086.7|29079.7|29086.7|29079.7|29081.7|29074.7|55
1622194200000|2021-05-28 09:30:00|29089.2|29082.2|29081.7|29074.7|29091.7|29084.7|29074.2|29067.2|32
1622194500000|2021-05-28 09:35:00|29079.2|29072.2|29081.7|29074.7|29086.7|29079.7|29076.7|29069.7|41
1622194800000|2021-05-28 09:40:00|29079.2|29072.2|29081.7|29074.7|29086.7|29079.7|29079.2|29072.2|38
1622195100000|2021-05-28 09:45:00|29084.2|29077.2|29081.7|29074.7|29086.7|29079.7|29081.7|29074.7|12
1622195400000|2021-05-28 09:50:00|29079.2|29072.2|29061.7|29054.7|29079.2|29072.2|29061.7|29054.7|45
1622195700000|2021-05-28 09:55:00|29056.7|29049.7|29081.7|29074.7|29081.7|29074.7|29056.7|29049.7|33
1622196000000|2021-05-28 10:00:00|29084.2|29077.2|29081.7|29074.7|29094.2|29087.2|29081.7|29074.7|49
1622196300000|2021-05-28 10:05:00|29079.2|29072.2|29064.2|29057.2|29081.7|29074.7|29064.2|29057.2|37
1622196600000|2021-05-28 10:10:00|29061.7|29054.7|29071.7|29064.7|29074.2|29067.2|29056.7|29049.7|41
1622196900000|2021-05-28 10:15:00|29074.2|29067.2|29066.7|29059.7|29074.2|29067.2|29061.7|29054.7|19
1622197200000|2021-05-28 10:20:00|29069.2|29062.2|29071.7|29064.7|29074.2|29067.2|29066.7|29059.7|16
1622197500000|2021-05-28 10:25:00|29069.2|29062.2|29071.7|29064.7|29076.7|29069.7|29066.7|29059.7|22
1622197800000|2021-05-28 10:30:00|29074.2|29067.2|29081.7|29074.7|29081.7|29074.7|29071.7|29064.7|17
1622198100000|2021-05-28 10:35:00|29079.2|29072.2|29091.7|29084.7|29091.7|29084.7|29076.7|29069.7|56
1622198400000|2021-05-28 10:40:00|29089.2|29082.2|29081.7|29074.7|29091.7|29084.7|29076.7|29069.7|39
1622198700000|2021-05-28 10:45:00|29084.2|29077.2|29076.7|29069.7|29086.7|29079.7|29074.2|29067.2|16
1622199000000|2021-05-28 10:50:00|29081.7|29074.7|29096.7|29089.7|29096.7|29089.7|29081.7|29074.7|82
1622199300000|2021-05-28 10:55:00|29101.7|29094.7|29106.7|29099.7|29111.7|29104.7|29101.7|29094.7|143
1622199600000|2021-05-28 11:00:00|29104.2|29097.2|29111.7|29104.7|29111.7|29104.7|29096.7|29089.7|92
1622199900000|2021-05-28 11:05:00|29106.7|29099.7|29106.7|29099.7|29111.7|29104.7|29101.7|29094.7|38
1622200200000|2021-05-28 11:10:00|29104.2|29097.2|29101.7|29094.7|29104.2|29097.2|29096.7|29089.7|80
1622200500000|2021-05-28 11:15:00|29099.2|29092.2|29106.7|29099.7|29106.7|29099.7|29096.7|29089.7|70
1622200800000|2021-05-28 11:20:00|29104.2|29097.2|29106.7|29099.7|29106.7|29099.7|29099.2|29092.2|11
1622201100000|2021-05-28 11:25:00|29111.7|29104.7|29106.7|29099.7|29111.7|29104.7|29106.7|29099.7|25
1622201400000|2021-05-28 11:30:00|29104.2|29097.2|29106.7|29099.7|29106.7|29099.7|29101.7|29094.7|20
1622201700000|2021-05-28 11:35:00|29104.2|29097.2|29099.2|29092.2|29104.2|29097.2|29096.7|29089.7|17
1622202000000|2021-05-28 11:40:00|29101.7|29094.7|29099.2|29092.2|29106.7|29099.7|29099.2|29092.2|18
1622202300000|2021-05-28 11:45:00|29096.7|29089.7|29096.7|29089.7|29101.7|29094.7|29096.7|29089.7|18
1622202600000|2021-05-28 11:50:00|29099.2|29092.2|29096.7|29089.7|29101.7|29094.7|29091.7|29084.7|182
1622202900000|2021-05-28 11:55:00|29099.2|29092.2|29094.2|29087.2|29104.2|29097.2|29091.7|29084.7|24
1622203200000|2021-05-28 12:00:00|29091.7|29084.7|29096.7|29089.7|29099.2|29092.2|29091.7|29084.7|45
1622203500000|2021-05-28 12:05:00|29091.7|29084.7|29081.7|29074.7|29091.7|29084.7|29081.7|29074.7|49
1622203800000|2021-05-28 12:10:00|29079.2|29072.2|29071.7|29064.7|29081.7|29074.7|29066.7|29059.7|52
1622204100000|2021-05-28 12:15:00|29069.2|29062.2|29071.7|29064.7|29076.7|29069.7|29066.7|29059.7|80
1622204400000|2021-05-28 12:20:00|29074.2|29067.2|29066.7|29059.7|29076.7|29069.7|29066.7|29059.7|124
1622204700000|2021-05-28 12:25:00|29071.7|29064.7|29076.7|29069.7|29076.7|29069.7|29064.2|29057.2|56
1622205000000|2021-05-28 12:30:00|29074.2|29067.2|29076.7|29069.7|29101.7|29094.7|29071.7|29064.7|163
1622205300000|2021-05-28 12:35:00|29074.2|29067.2|29086.7|29079.7|29086.7|29079.7|29069.2|29062.2|20
1622205600000|2021-05-28 12:40:00|29089.2|29082.2|29086.7|29079.7|29091.7|29084.7|29086.7|29079.7|13
1622205900000|2021-05-28 12:45:00|29089.2|29082.2|29081.7|29074.7|29091.7|29084.7|29071.7|29064.7|32
1622206200000|2021-05-28 12:50:00|29084.2|29077.2|29094.2|29087.2|29101.7|29094.7|29081.7|29074.7|54
1622206500000|2021-05-28 12:55:00|29096.7|29089.7|29096.7|29089.7|29096.7|29089.7|29086.7|29079.7|29
1622206800000|2021-05-28 13:00:00|29094.2|29087.2|29089.2|29082.2|29096.7|29089.7|29086.7|29079.7|17
1622207100000|2021-05-28 13:05:00|29086.7|29079.7|29091.7|29084.7|29091.7|29084.7|29086.7|29079.7|6
1622207400000|2021-05-28 13:10:00|29094.2|29087.2|29086.7|29079.7|29094.2|29087.2|29086.7|29079.7|18
1622207700000|2021-05-28 13:15:00|29091.7|29084.7|29111.7|29104.7|29111.7|29104.7|29089.2|29082.2|65
1622208000000|2021-05-28 13:20:00|29116.7|29109.7|29126.7|29119.7|29126.7|29119.7|29116.7|29109.7|129
1622208300000|2021-05-28 13:25:00|29124.2|29117.2|29124.2|29117.2|29131.7|29124.7|29119.2|29112.2|84
1622208600000|2021-05-28 13:30:00|29126.7|29119.7|29141.7|29134.7|29141.7|29134.7|29111.7|29104.7|669
1622208900000|2021-05-28 13:35:00|29139.2|29132.2|29121.7|29114.7|29141.7|29134.7|29111.7|29104.7|136
1622209200000|2021-05-28 13:40:00|29126.7|29119.7|29121.7|29114.7|29126.7|29119.7|29114.2|29107.2|81
1622209500000|2021-05-28 13:45:00|29119.2|29112.2|29111.7|29104.7|29136.7|29129.7|29111.7|29104.7|135
1622209800000|2021-05-28 13:50:00|29116.7|29109.7|29131.7|29124.7|29136.7|29129.7|29106.7|29099.7|160
1622210100000|2021-05-28 13:55:00|29129.2|29122.2|29136.7|29129.7|29139.2|29132.2|29121.7|29114.7|43
1622210400000|2021-05-28 14:00:00|29139.2|29132.2|29131.7|29124.7|29141.7|29134.7|29121.7|29114.7|195
1622210700000|2021-05-28 14:05:00|29134.2|29127.2|29116.7|29109.7|29136.7|29129.7|29111.7|29104.7|86
1622211000000|2021-05-28 14:10:00|29119.2|29112.2|29109.2|29102.2|29131.7|29124.7|29106.7|29099.7|139
1622211300000|2021-05-28 14:15:00|29111.7|29104.7|29096.7|29089.7|29116.7|29109.7|29094.2|29087.2|33
1622211600000|2021-05-28 14:20:00|29099.2|29092.2|29096.7|29089.7|29106.7|29099.7|29094.2|29087.2|73
1622211900000|2021-05-28 14:25:00|29094.2|29087.2|29094.2|29087.2|29096.7|29089.7|29086.7|29079.7|113
1622212200000|2021-05-28 14:30:00|29091.7|29084.7|29119.2|29112.2|29121.7|29114.7|29091.7|29084.7|114
1622212500000|2021-05-28 14:35:00|29121.7|29114.7|29111.7|29104.7|29121.7|29114.7|29101.7|29094.7|54
1622212800000|2021-05-28 14:40:00|29116.7|29109.7|29116.7|29109.7|29121.7|29114.7|29114.2|29107.2|68
1622213100000|2021-05-28 14:45:00|29119.2|29112.2|29116.7|29109.7|29121.7|29114.7|29111.7|29104.7|78
1622213400000|2021-05-28 14:50:00|29114.2|29107.2|29116.7|29109.7|29121.7|29114.7|29106.7|29099.7|66
1622213700000|2021-05-28 14:55:00|29119.2|29112.2|29121.7|29114.7|29126.7|29119.7|29106.7|29099.7|89
1622214000000|2021-05-28 15:00:00|29116.7|29109.7|29111.7|29104.7|29121.7|29114.7|29106.7|29099.7|82
1622214300000|2021-05-28 15:05:00|29114.2|29107.2|29116.7|29109.7|29116.7|29109.7|29106.7|29099.7|59
1622214600000|2021-05-28 15:10:00|29119.2|29112.2|29116.7|29109.7|29124.2|29117.2|29111.7|29104.7|65
1622214900000|2021-05-28 15:15:00|29114.2|29107.2|29121.7|29114.7|29124.2|29117.2|29111.7|29104.7|37
1622215200000|2021-05-28 15:20:00|29124.2|29117.2|29126.7|29119.7|29126.7|29119.7|29116.7|29109.7|127
1622215500000|2021-05-28 15:25:00|29121.7|29114.7|29119.2|29112.2|29121.7|29114.7|29111.7|29104.7|134
1622215800000|2021-05-28 15:30:00|29121.7|29114.7|29111.7|29104.7|29126.7|29119.7|29101.7|29094.7|165
1622216100000|2021-05-28 15:35:00|29116.7|29109.7|29116.7|29109.7|29121.7|29114.7|29111.7|29104.7|97
1622216400000|2021-05-28 15:40:00|29121.7|29114.7|29124.2|29117.2|29126.7|29119.7|29116.7|29109.7|58
1622216700000|2021-05-28 15:45:00|29121.7|29114.7|29106.7|29099.7|29124.2|29117.2|29106.7|29099.7|57
1622217000000|2021-05-28 15:50:00|29111.7|29104.7|29111.7|29104.7|29116.7|29109.7|29109.2|29102.2|121
1622217300000|2021-05-28 15:55:00|29116.7|29109.7|29116.7|29109.7|29121.7|29114.7|29116.7|29109.7|30
1622217600000|2021-05-28 16:00:00|29111.7|29104.7|29116.7|29109.7|29121.7|29114.7|29111.7|29104.7|80
1622217900000|2021-05-28 16:05:00|29119.2|29112.2|29111.7|29104.7|29121.7|29114.7|29111.7|29104.7|31
1622218200000|2021-05-28 16:10:00|29109.2|29102.2|29111.7|29104.7|29116.7|29109.7|29106.7|29099.7|29
1622218500000|2021-05-28 16:15:00|29116.7|29109.7|29111.7|29104.7|29116.7|29109.7|29111.7|29104.7|46
1622218800000|2021-05-28 16:20:00|29114.2|29107.2|29111.7|29104.7|29116.7|29109.7|29109.2|29102.2|55
1622219100000|2021-05-28 16:25:00|29106.7|29099.7|29106.7|29099.7|29106.7|29099.7|29101.7|29094.7|23
1622219400000|2021-05-28 16:30:00|29111.7|29104.7|29111.7|29104.7|29111.7|29104.7|29111.7|29104.7|8
1622219700000|2021-05-28 16:35:00|29109.2|29102.2|29114.2|29107.2|29116.7|29109.7|29109.2|29102.2|22
1622220000000|2021-05-28 16:40:00|29111.7|29104.7|29111.7|29104.7|29116.7|29109.7|29111.7|29104.7|18
1622220300000|2021-05-28 16:45:00|29109.2|29102.2|29101.7|29094.7|29111.7|29104.7|29096.7|29089.7|61
1622220600000|2021-05-28 16:50:00|29099.2|29092.2|29096.7|29089.7|29101.7|29094.7|29091.7|29084.7|43
1622220900000|2021-05-28 16:55:00|29099.2|29092.2|29096.7|29089.7|29099.2|29092.2|29091.7|29084.7|3
1622221200000|2021-05-28 17:00:00|29101.7|29094.7|29096.7|29089.7|29101.7|29094.7|29091.7|29084.7|41
1622221500000|2021-05-28 17:05:00|29091.7|29084.7|29081.7|29074.7|29091.7|29084.7|29079.2|29072.2|51
1622221800000|2021-05-28 17:10:00|29086.7|29079.7|29066.7|29059.7|29086.7|29079.7|29066.7|29059.7|76
1622222100000|2021-05-28 17:15:00|29069.2|29062.2|29071.7|29064.7|29071.7|29064.7|29066.7|29059.7|21
1622222400000|2021-05-28 17:20:00|29066.7|29059.7|29076.7|29069.7|29076.7|29069.7|29061.7|29054.7|44
1622222700000|2021-05-28 17:25:00|29071.7|29064.7|29076.7|29069.7|29081.7|29074.7|29071.7|29064.7|30
1622223000000|2021-05-28 17:30:00|29079.2|29072.2|29081.7|29074.7|29086.7|29079.7|29076.7|29069.7|16
1622223300000|2021-05-28 17:35:00|29079.2|29072.2|29071.7|29064.7|29079.2|29072.2|29071.7|29064.7|11
1622223600000|2021-05-28 17:40:00|29074.2|29067.2|29081.7|29074.7|29081.7|29074.7|29066.7|29059.7|12
1622223900000|2021-05-28 17:45:00|29076.7|29069.7|29081.7|29074.7|29081.7|29074.7|29071.7|29064.7|10
1622224200000|2021-05-28 17:50:00|29084.2|29077.2|29084.2|29077.2|29084.2|29077.2|29084.2|29077.2|22
1622224500000|2021-05-28 17:55:00|29081.7|29074.7|29081.7|29074.7|29086.7|29079.7|29076.7|29069.7|9
1622224800000|2021-05-28 18:00:00|29084.2|29077.2|29086.7|29079.7|29089.2|29082.2|29081.7|29074.7|15
1622225100000|2021-05-28 18:05:00|29081.7|29074.7|29076.7|29069.7|29081.7|29074.7|29074.2|29067.2|38
1622225400000|2021-05-28 18:10:00|29074.2|29067.2|29071.7|29064.7|29079.2|29072.2|29071.7|29064.7|20
1622225700000|2021-05-28 18:15:00|29074.2|29067.2|29076.7|29069.7|29079.2|29072.2|29071.7|29064.7|33
1622226000000|2021-05-28 18:20:00|29079.2|29072.2|29079.2|29072.2|29081.7|29074.7|29076.7|29069.7|4
1622226300000|2021-05-28 18:25:00|29081.7|29074.7|29084.2|29077.2|29084.2|29077.2|29076.7|29069.7|10
1622226600000|2021-05-28 18:30:00|29081.7|29074.7|29081.7|29074.7|29081.7|29074.7|29076.7|29069.7|11
1622226900000|2021-05-28 18:35:00|29076.7|29069.7|29081.7|29074.7|29081.7|29074.7|29076.7|29069.7|116
1622227200000|2021-05-28 18:40:00|29079.2|29072.2|29086.7|29079.7|29086.7|29079.7|29076.7|29069.7|83
1622227500000|2021-05-28 18:45:00|29084.2|29077.2|29086.7|29079.7|29086.7|29079.7|29081.7|29074.7|109
1622227800000|2021-05-28 18:50:00|29084.2|29077.2|29086.7|29079.7|29086.7|29079.7|29081.7|29074.7|80
1622228100000|2021-05-28 18:55:00|29089.2|29082.2|29086.7|29079.7|29091.7|29084.7|29084.2|29077.2|87
1622228400000|2021-05-28 19:00:00|29084.2|29077.2|29081.7|29074.7|29096.7|29089.7|29079.2|29072.2|136
1622228700000|2021-05-28 19:05:00|29079.2|29072.2|29076.7|29069.7|29081.7|29074.7|29074.2|29067.2|51
1622229000000|2021-05-28 19:10:00|29074.2|29067.2|29061.7|29054.7|29076.7|29069.7|29056.7|29049.7|151
1622229300000|2021-05-28 19:15:00|29064.2|29057.2|29066.7|29059.7|29074.2|29067.2|29061.7|29054.7|41
1622229600000|2021-05-28 19:20:00|29069.2|29062.2|29071.7|29064.7|29071.7|29064.7|29066.7|29059.7|72
1622229900000|2021-05-28 19:25:00|29069.2|29062.2|29056.7|29049.7|29069.2|29062.2|29056.7|29049.7|50
1622230200000|2021-05-28 19:30:00|29054.2|29047.2|29046.7|29039.7|29056.7|29049.7|29046.7|29039.7|96
1622230500000|2021-05-28 19:35:00|29051.7|29044.7|29061.7|29054.7|29066.7|29059.7|29046.7|29039.7|95
1622230800000|2021-05-28 19:40:00|29059.2|29052.2|29041.7|29034.7|29059.2|29052.2|29036.7|29029.7|135
1622231100000|2021-05-28 19:45:00|29044.2|29037.2|29046.7|29039.7|29051.7|29044.7|29039.2|29032.2|82
1622231400000|2021-05-28 19:50:00|29049.2|29042.2|29031.7|29024.7|29051.7|29044.7|29026.7|29019.7|327
1622231700000|2021-05-28 19:55:00|29029.2|29022.2|29021.7|29014.7|29054.2|29047.2|29016.7|29009.7|353
1622232000000|2021-05-28 20:00:00|29026.7|29019.7|29026.7|29019.7|29036.7|29029.7|29026.7|29019.7|239
1622232300000|2021-05-28 20:05:00|29029.2|29022.2|29029.2|29022.2|29031.7|29024.7|29026.7|29019.7|23
1622232600000|2021-05-28 20:10:00|29031.7|29024.7|29025.7|29010.7|29031.7|29024.7|29021.7|29010.7|45
1622232900000|2021-05-28 20:15:00|29028.2|29013.2|29023.2|29008.2|29028.2|29013.2|29020.7|29005.7|14
1622233200000|2021-05-28 20:20:00|29025.7|29010.7|29033.2|29018.2|29035.7|29020.7|29025.7|29010.7|51
1622233500000|2021-05-28 20:25:00|29035.7|29020.7|29040.7|29025.7|29040.7|29025.7|29028.2|29013.2|57
1622233800000|2021-05-28 20:30:00|29038.2|29023.2|29035.7|29020.7|29038.2|29023.2|29025.7|29010.7|43
1622234100000|2021-05-28 20:35:00|29033.2|29018.2|29038.2|29023.2|29038.2|29023.2|29030.7|29015.7|9
1622234400000|2021-05-28 20:40:00|29035.7|29020.7|29035.7|29020.7|29045.7|29030.7|29033.2|29018.2|16
1622234700000|2021-05-28 20:45:00|29038.2|29023.2|29033.2|29018.2|29040.7|29025.7|29030.7|29015.7|32
1622235000000|2021-05-28 20:50:00|29035.7|29020.7|29030.7|29015.7|29035.7|29020.7|29030.7|29015.7|13
1622235300000|2021-05-28 20:55:00|29028.2|29013.2|29023.2|29008.2|29030.7|29015.7|29023.2|29008.2|16
1622412000000|2021-05-30 22:00:00|29055.7|29040.7|29063.2|29048.2|29065.7|29050.7|29053.2|29038.2|3
1622412300000|2021-05-30 22:05:00|29060.7|29045.7|29058.2|29043.2|29060.7|29045.7|29058.2|29043.2|0
1622412600000|2021-05-30 22:10:00|29055.7|29040.7|29055.7|29040.7|29058.2|29043.2|29055.7|29040.7|0
1622412900000|2021-05-30 22:15:00|29058.2|29043.2|29060.7|29045.7|29060.7|29045.7|29058.2|29043.2|2
1622413200000|2021-05-30 22:20:00|29063.2|29048.2|29063.2|29048.2|29063.2|29048.2|29063.2|29048.2|3
1622413500000|2021-05-30 22:25:00|29060.7|29045.7|29065.7|29050.7|29065.7|29050.7|29060.7|29045.7|5
1622414100000|2021-05-30 22:35:00|29073.2|29058.2|29065.7|29050.7|29073.2|29058.2|29060.7|29045.7|27
1622414400000|2021-05-30 22:40:00|29068.2|29053.2|29068.2|29053.2|29070.7|29055.7|29065.7|29050.7|1
1622414700000|2021-05-30 22:45:00|29070.7|29055.7|29068.2|29053.2|29070.7|29055.7|29068.2|29053.2|0
1622415000000|2021-05-30 22:50:00|29070.7|29055.7|29070.7|29055.7|29070.7|29055.7|29070.7|29055.7|1
1622415300000|2021-05-30 22:55:00|29065.7|29050.7|29068.2|29053.2|29068.2|29053.2|29065.7|29050.7|3
1622415600000|2021-05-30 23:00:00|29070.7|29055.7|29070.7|29055.7|29080.7|29065.7|29065.7|29050.7|12
1622415900000|2021-05-30 23:05:00|29073.2|29058.2|29065.7|29050.7|29075.7|29060.7|29065.7|29050.7|4
1622416200000|2021-05-30 23:10:00|29068.2|29053.2|29060.7|29045.7|29068.2|29053.2|29060.7|29045.7|1
1622416500000|2021-05-30 23:15:00|29070.7|29055.7|29068.2|29053.2|29070.7|29055.7|29060.7|29045.7|9
1622416800000|2021-05-30 23:20:00|29065.7|29050.7|29068.2|29053.2|29073.2|29058.2|29065.7|29050.7|5
1622417100000|2021-05-30 23:25:00|29065.7|29050.7|29055.7|29040.7|29073.2|29058.2|29055.7|29040.7|16
1622417400000|2021-05-30 23:30:00|29058.2|29043.2|29091.7|29084.7|29096.7|29089.7|29054.2|29043.2|11753
1622417700000|2021-05-30 23:35:00|29086.7|29079.7|29081.7|29074.7|29111.7|29104.7|29081.7|29074.7|120
1622418000000|2021-05-30 23:40:00|29086.7|29079.7|29019.2|29012.2|29091.7|29084.7|29011.7|29004.7|369
1622418300000|2021-05-30 23:45:00|29016.7|29009.7|29039.2|29032.2|29054.2|29047.2|29001.7|28994.7|381
1622418600000|2021-05-30 23:50:00|29036.7|29029.7|29051.7|29044.7|29066.7|29059.7|29031.7|29024.7|194
1622418900000|2021-05-30 23:55:00|29049.2|29042.2|29006.7|28999.7|29051.7|29044.7|29006.7|28999.7|339
1622419200000|2021-05-31 00:00:00|29009.2|29002.2|29071.7|29064.7|29101.7|29094.7|28976.7|28969.7|2726
1622419500000|2021-05-31 00:05:00|29066.7|29059.7|29121.7|29114.7|29161.7|29154.7|29054.2|29047.2|1009
1622419800000|2021-05-31 00:10:00|29119.2|29112.2|29071.7|29064.7|29121.7|29114.7|29069.2|29062.2|747
1622420100000|2021-05-31 00:15:00|29074.2|29067.2|29014.2|29007.2|29126.7|29119.7|29011.7|29004.7|1187
1622420400000|2021-05-31 00:20:00|29016.7|29009.7|29036.7|29029.7|29041.7|29034.7|29011.7|29004.7|508
1622420700000|2021-05-31 00:25:00|29039.2|29032.2|29051.7|29044.7|29066.7|29059.7|29036.7|29029.7|308
1622421000000|2021-05-31 00:30:00|29054.2|29047.2|29086.7|29079.7|29101.7|29094.7|29051.7|29044.7|525
1622421300000|2021-05-31 00:35:00|29091.7|29084.7|29066.7|29059.7|29101.7|29094.7|29041.7|29034.7|485
1622421600000|2021-05-31 00:40:00|29071.7|29064.7|29086.7|29079.7|29086.7|29079.7|29056.7|29049.7|296
1622421900000|2021-05-31 00:45:00|29089.2|29082.2|29071.7|29064.7|29091.7|29084.7|29061.7|29054.7|339
1622422200000|2021-05-31 00:50:00|29066.7|29059.7|29051.7|29044.7|29071.7|29064.7|29041.7|29034.7|164
1622422500000|2021-05-31 00:55:00|29049.2|29042.2|29054.2|29047.2|29054.2|29047.2|29021.7|29014.7|351
1622422800000|2021-05-31 01:00:00|29056.7|29049.7|29041.7|29034.7|29066.7|29059.7|29031.7|29024.7|353
1622423100000|2021-05-31 01:05:00|29036.7|29029.7|29016.7|29009.7|29039.2|29032.2|29006.7|28999.7|269
1622423400000|2021-05-31 01:10:00|29019.2|29012.2|29021.7|29014.7|29026.7|29019.7|29006.7|28999.7|262
1622423700000|2021-05-31 01:15:00|29019.2|29012.2|29014.2|29007.2|29024.2|29017.2|29001.7|28994.7|327
1622424000000|2021-05-31 01:20:00|29016.7|29009.7|29011.7|29004.7|29016.7|29009.7|28991.7|28984.7|289
1622424300000|2021-05-31 01:25:00|29009.2|29002.2|28996.7|28989.7|29016.7|29009.7|28989.2|28982.2|211
1622424600000|2021-05-31 01:30:00|28994.2|28987.2|28951.7|28944.7|29006.7|28999.7|28944.2|28937.2|875
1622424900000|2021-05-31 01:35:00|28954.2|28947.2|28931.9|28924.9|28954.2|28947.2|28926.9|28919.9|460
1622425200000|2021-05-31 01:40:00|28926.9|28919.9|28931.9|28924.9|28946.9|28939.9|28921.9|28914.9|351
1622425500000|2021-05-31 01:45:00|28929.4|28922.4|28916.9|28909.9|28931.9|28924.9|28901.9|28894.9|502
1622425800000|2021-05-31 01:50:00|28919.4|28912.4|28939.4|28932.4|28941.9|28934.9|28911.9|28904.9|255
1622426100000|2021-05-31 01:55:00|28941.9|28934.9|28956.9|28949.9|28961.9|28954.9|28926.9|28919.9|322
1622426400000|2021-05-31 02:00:00|28954.4|28947.4|28961.9|28954.9|28966.9|28959.9|28946.9|28939.9|241
1622426700000|2021-05-31 02:05:00|28966.9|28959.9|28974.4|28967.4|28976.9|28969.9|28961.9|28954.9|214
1622427000000|2021-05-31 02:10:00|28976.9|28969.9|28951.9|28944.9|28981.9|28974.9|28949.4|28942.4|170
1622427300000|2021-05-31 02:15:00|28949.4|28942.4|28931.9|28924.9|28951.9|28944.9|28921.9|28914.9|215
1622427600000|2021-05-31 02:20:00|28934.4|28927.4|28931.9|28924.9|28946.9|28939.9|28931.9|28924.9|118
1622427900000|2021-05-31 02:25:00|28936.9|28929.9|28946.9|28939.9|28951.9|28944.9|28926.9|28919.9|245
1622428200000|2021-05-31 02:30:00|28949.4|28942.4|28936.9|28929.9|28949.4|28942.4|28931.9|28924.9|190
1622428500000|2021-05-31 02:35:00|28934.4|28927.4|28936.9|28929.9|28939.4|28932.4|28931.9|28924.9|64
1622428800000|2021-05-31 02:40:00|28934.4|28927.4|28931.9|28924.9|28941.9|28934.9|28931.9|28924.9|93
1622429100000|2021-05-31 02:45:00|28934.4|28927.4|28941.9|28934.9|28941.9|28934.9|28929.4|28922.4|102
1622429400000|2021-05-31 02:50:00|28939.4|28932.4|28926.9|28919.9|28939.4|28932.4|28926.9|28919.9|117
1622429700000|2021-05-31 02:55:00|28924.4|28917.4|28916.9|28909.9|28926.9|28919.9|28906.9|28899.9|272
1622430000000|2021-05-31 03:00:00|28911.9|28904.9|28889.4|28882.4|28914.4|28907.4|28889.4|28882.4|139
1622430300000|2021-05-31 03:05:00|28886.9|28879.9|28911.9|28904.9|28911.9|28904.9|28886.9|28879.9|92
1622430600000|2021-05-31 03:10:00|28909.4|28902.4|28921.9|28914.9|28926.9|28919.9|28909.4|28902.4|142
1622430900000|2021-05-31 03:15:00|28919.4|28912.4|28901.9|28894.9|28921.9|28914.9|28901.9|28894.9|112
1622431200000|2021-05-31 03:20:00|28904.4|28897.4|28886.9|28879.9|28906.9|28899.9|28881.9|28874.9|214
1622431500000|2021-05-31 03:25:00|28884.4|28877.4|28881.9|28874.9|28891.9|28884.9|28866.9|28859.9|257
1622431800000|2021-05-31 03:30:00|28876.9|28869.9|28861.9|28854.9|28881.9|28874.9|28851.9|28844.9|818
1622432100000|2021-05-31 03:35:00|28859.4|28852.4|28854.4|28847.4|28861.9|28854.9|28831.9|28824.9|373
1622432400000|2021-05-31 03:40:00|28851.9|28844.9|28871.9|28864.9|28871.9|28864.9|28846.9|28839.9|197
1622432700000|2021-05-31 03:45:00|28874.4|28867.4|28856.9|28849.9|28874.4|28867.4|28846.9|28839.9|203
1622433000000|2021-05-31 03:50:00|28859.4|28852.4|28861.9|28854.9|28866.9|28859.9|28846.9|28839.9|162
1622433300000|2021-05-31 03:55:00|28859.4|28852.4|28856.9|28849.9|28861.9|28854.9|28846.9|28839.9|103
1622433600000|2021-05-31 04:00:00|28854.4|28847.4|28851.9|28844.9|28856.9|28849.9|28834.4|28827.4|162
1622433900000|2021-05-31 04:05:00|28849.4|28842.4|28851.9|28844.9|28851.9|28844.9|28846.9|28839.9|90
1622434200000|2021-05-31 04:10:00|28846.9|28839.9|28826.9|28819.9|28846.9|28839.9|28826.9|28819.9|233
1622434500000|2021-05-31 04:15:00|28829.4|28822.4|28836.9|28829.9|28841.9|28834.9|28821.9|28814.9|333
1622434800000|2021-05-31 04:20:00|28831.9|28824.9|28846.9|28839.9|28851.9|28844.9|28831.9|28824.9|257
1622435100000|2021-05-31 04:25:00|28844.4|28837.4|28846.9|28839.9|28846.9|28839.9|28836.9|28829.9|243
1622435400000|2021-05-31 04:30:00|28844.4|28837.4|28846.9|28839.9|28851.9|28844.9|28841.9|28834.9|166
1622435700000|2021-05-31 04:35:00|28841.9|28834.9|28846.9|28839.9|28851.9|28844.9|28841.9|28834.9|151
1622436000000|2021-05-31 04:40:00|28841.9|28834.9|28836.9|28829.9|28844.4|28837.4|28826.9|28819.9|341
1622436300000|2021-05-31 04:45:00|28831.9|28824.9|28826.9|28819.9|28831.9|28824.9|28806.9|28799.9|299
1622436600000|2021-05-31 04:50:00|28824.4|28817.4|28816.9|28809.9|28826.9|28819.9|28811.9|28804.9|257
1622436900000|2021-05-31 04:55:00|28811.9|28804.9|28801.9|28794.9|28811.9|28804.9|28796.9|28789.9|393
1622437200000|2021-05-31 05:00:00|28804.4|28797.4|28829.4|28822.4|28836.9|28829.9|28801.9|28794.9|380
1622437500000|2021-05-31 05:05:00|28826.9|28819.9|28831.9|28824.9|28836.9|28829.9|28821.9|28814.9|197
1622437800000|2021-05-31 05:10:00|28826.9|28819.9|28826.9|28819.9|28831.9|28824.9|28811.9|28804.9|340
1622438100000|2021-05-31 05:15:00|28831.9|28824.9|28829.4|28822.4|28831.9|28824.9|28821.9|28814.9|260
1622438400000|2021-05-31 05:20:00|28826.9|28819.9|28864.4|28857.4|28866.9|28859.9|28821.9|28814.9|551
1622438700000|2021-05-31 05:25:00|28866.9|28859.9|28876.9|28869.9|28886.9|28879.9|28861.9|28854.9|498
1622439000000|2021-05-31 05:30:00|28874.4|28867.4|28876.9|28869.9|28891.9|28884.9|28869.4|28862.4|378
1622439300000|2021-05-31 05:35:00|28874.4|28867.4|28881.9|28874.9|28886.9|28879.9|28866.9|28859.9|175
1622439600000|2021-05-31 05:40:00|28886.9|28879.9|28891.9|28884.9|28896.9|28889.9|28861.9|28854.9|609
1622439900000|2021-05-31 05:45:00|28889.4|28882.4|28871.9|28864.9|28896.9|28889.9|28866.9|28859.9|570
1622440200000|2021-05-31 05:50:00|28869.4|28862.4|28861.9|28854.9|28869.4|28862.4|28856.9|28849.9|362
1622440500000|2021-05-31 05:55:00|28856.9|28849.9|28871.9|28864.9|28871.9|28864.9|28851.9|28844.9|1166
1622440800000|2021-05-31 06:00:00|28866.9|28859.9|28879.4|28872.4|28906.9|28899.9|28866.9|28859.9|1684
1622441100000|2021-05-31 06:05:00|28881.9|28874.9|28904.4|28897.4|28906.9|28899.9|28871.9|28864.9|974
1622441400000|2021-05-31 06:10:00|28901.9|28894.9|28981.9|28974.9|28984.4|28977.4|28886.9|28879.9|1299
1622441700000|2021-05-31 06:15:00|28979.4|28972.4|28991.9|28984.9|28991.9|28984.9|28961.9|28954.9|767
1622442000000|2021-05-31 06:20:00|28986.9|28979.9|28966.9|28959.9|28991.9|28984.9|28966.9|28959.9|328
1622442300000|2021-05-31 06:25:00|28969.4|28962.4|28966.9|28959.9|28974.4|28967.4|28959.4|28952.4|92
1622442600000|2021-05-31 06:30:00|28961.9|28954.9|28966.9|28959.9|28969.4|28962.4|28961.9|28954.9|93
1622442900000|2021-05-31 06:35:00|28961.9|28954.9|28966.9|28959.9|28966.9|28959.9|28961.9|28954.9|54
1622443200000|2021-05-31 06:40:00|28961.9|28954.9|28966.9|28959.9|28966.9|28959.9|28961.9|28954.9|48
1622443500000|2021-05-31 06:45:00|||||||||3
1622443800000|2021-05-31 06:50:00|28971.9|28964.9|28971.9|28964.9|28971.9|28964.9|28971.9|28964.9|32
1622444100000|2021-05-31 06:55:00|28969.4|28962.4|28971.9|28964.9|28976.9|28969.9|28966.9|28959.9|56
1622444400000|2021-05-31 07:00:00|28976.9|28969.9|28971.9|28964.9|28976.9|28969.9|28969.4|28962.4|35
1622444700000|2021-05-31 07:05:00|28969.4|28962.4|28986.9|28979.9|28991.9|28984.9|28961.9|28954.9|92
1622445000000|2021-05-31 07:10:00|28984.4|28977.4|28971.9|28964.9|28986.9|28979.9|28966.9|28959.9|43
1622445300000|2021-05-31 07:15:00|28976.9|28969.9|28971.9|28964.9|28976.9|28969.9|28966.9|28959.9|26
1622445600000|2021-05-31 07:20:00|28976.9|28969.9|28981.9|28974.9|28986.9|28979.9|28976.9|28969.9|28
1622445900000|2021-05-31 07:25:00|28984.4|28977.4|28974.4|28967.4|28984.4|28977.4|28971.9|28964.9|46
1622446200000|2021-05-31 07:30:00|28971.9|28964.9|28981.9|28974.9|28984.4|28977.4|28966.9|28959.9|107
1622446500000|2021-05-31 07:35:00|28979.4|28972.4|28976.9|28969.9|28986.9|28979.9|28971.9|28964.9|63
1622446800000|2021-05-31 07:40:00|28979.4|28972.4|28994.4|28987.4|28996.9|28989.9|28976.9|28969.9|82
1622447100000|2021-05-31 07:45:00|28996.9|28989.9|29001.9|28994.9|29006.9|28999.9|28991.9|28984.9|66
1622447400000|2021-05-31 07:50:00|29004.4|28997.4|28996.9|28989.9|29006.9|28999.9|28994.4|28987.4|89
1622447700000|2021-05-31 07:55:00|28994.4|28987.4|29001.9|28994.9|29006.9|28999.9|28994.4|28987.4|22
1622448000000|2021-05-31 08:00:00|28999.4|28992.4|28991.9|28984.9|29001.9|28994.9|28989.4|28982.4|60
1622448300000|2021-05-31 08:05:00|28989.4|28982.4|28986.9|28979.9|28991.9|28984.9|28986.9|28979.9|16
1622448600000|2021-05-31 08:10:00|28984.4|28977.4|28996.9|28989.9|28996.9|28989.9|28981.9|28974.9|37
1622448900000|2021-05-31 08:15:00|28999.4|28992.4|29011.9|29004.9|29011.9|29004.9|28996.9|28989.9|24
1622449200000|2021-05-31 08:20:00|29016.9|29009.9|29016.9|29009.9|29026.9|29019.9|29011.9|29004.9|129
1622449500000|2021-05-31 08:25:00|29011.9|29004.9|29016.9|29009.9|29021.9|29014.9|29009.4|29002.4|35
1622449800000|2021-05-31 08:30:00|29021.9|29014.9|29026.9|29019.9|29031.9|29024.9|29016.9|29009.9|54
1622450100000|2021-05-31 08:35:00|29029.4|29022.4|29026.9|29019.9|29031.9|29024.9|29021.9|29014.9|34
1622450400000|2021-05-31 08:40:00|29029.4|29022.4|29039.4|29032.4|29041.9|29034.9|29021.9|29014.9|251
1622450700000|2021-05-31 08:45:00|29036.9|29029.9|29021.9|29014.9|29041.9|29034.9|29019.4|29012.4|35
1622451000000|2021-05-31 08:50:00|29024.4|29017.4|29016.9|29009.9|29026.9|29019.9|29016.9|29009.9|11
1622451300000|2021-05-31 08:55:00|29021.9|29014.9|29016.9|29009.9|29021.9|29014.9|29006.9|28999.9|51
1622451600000|2021-05-31 09:00:00|29021.9|29014.9|29021.9|29014.9|29021.9|29014.9|29011.9|29004.9|33
1622451900000|2021-05-31 09:05:00|29019.4|29012.4|29026.9|29019.9|29029.4|29022.4|29019.4|29012.4|56
1622452200000|2021-05-31 09:10:00|29031.9|29024.9|29026.9|29019.9|29031.9|29024.9|29024.4|29017.4|79
1622452500000|2021-05-31 09:15:00|29031.9|29024.9|29026.9|29019.9|29031.9|29024.9|29026.9|29019.9|8
1622452800000|2021-05-31 09:20:00|29029.4|29022.4|29021.9|29014.9|29029.4|29022.4|29019.4|29012.4|31
1622453100000|2021-05-31 09:25:00|29026.9|29019.9|29016.9|29009.9|29026.9|29019.9|29014.4|29007.4|40
1622453400000|2021-05-31 09:30:00|29014.4|29007.4|29006.9|28999.9|29016.9|29009.9|29006.9|28999.9|37
1622453700000|2021-05-31 09:35:00|29009.4|29002.4|29011.9|29004.9|29021.9|29014.9|29009.4|29002.4|65
1622454000000|2021-05-31 09:40:00|29009.4|29002.4|29011.9|29004.9|29016.9|29009.9|29006.9|28999.9|15
1622454300000|2021-05-31 09:45:00|29006.9|28999.9|28996.9|28989.9|29006.9|28999.9|28996.9|28989.9|61
1622454600000|2021-05-31 09:50:00|28991.9|28984.9|28986.9|28979.9|29001.9|28994.9|28986.9|28979.9|80
1622454900000|2021-05-31 09:55:00|28984.4|28977.4|28991.9|28984.9|28994.4|28987.4|28971.9|28964.9|46
1622455200000|2021-05-31 10:00:00|28994.4|28987.4|29006.9|28999.9|29009.4|29002.4|28991.9|28984.9|19
1622455500000|2021-05-31 10:05:00|29004.4|28997.4|28996.9|28989.9|29006.9|28999.9|28994.4|28987.4|13
1622455800000|2021-05-31 10:10:00|28994.4|28987.4|28991.9|28984.9|28996.9|28989.9|28989.4|28982.4|11
1622456100000|2021-05-31 10:15:00|28994.4|28987.4|28994.4|28987.4|28996.9|28989.9|28991.9|28984.9|67
1622456400000|2021-05-31 10:20:00|28991.9|28984.9|28991.9|28984.9|28996.9|28989.9|28986.9|28979.9|10
1622456700000|2021-05-31 10:25:00|28994.4|28987.4|28976.9|28969.9|28996.9|28989.9|28971.9|28964.9|24
1622457000000|2021-05-31 10:30:00|28971.9|28964.9|28961.9|28954.9|28976.9|28969.9|28956.9|28949.9|72
1622457300000|2021-05-31 10:35:00|28959.4|28952.4|28971.9|28964.9|28971.9|28964.9|28959.4|28952.4|27
1622457600000|2021-05-31 10:40:00|28974.4|28967.4|28991.9|28984.9|28996.9|28989.9|28974.4|28967.4|17
1622457900000|2021-05-31 10:45:00|28994.4|28987.4|29001.9|28994.9|29001.9|28994.9|28991.9|28984.9|8
1622458200000|2021-05-31 10:50:00|28996.9|28989.9|28991.9|28984.9|28999.4|28992.4|28991.9|28984.9|10
1622458500000|2021-05-31 10:55:00|28994.4|28987.4|28996.9|28989.9|29001.9|28994.9|28991.9|28984.9|14
1622458800000|2021-05-31 11:00:00|28999.4|28992.4|29006.9|28999.9|29006.9|28999.9|28996.9|28989.9|13
1622459100000|2021-05-31 11:05:00|29001.9|28994.9|29001.9|28994.9|29006.9|28999.9|28996.9|28989.9|15
1622459400000|2021-05-31 11:10:00|29004.4|28997.4|28996.9|28989.9|29006.9|28999.9|28994.4|28987.4|13
1622459700000|2021-05-31 11:15:00|28999.4|28992.4|29001.9|28994.9|29001.9|28994.9|28996.9|28989.9|19
1622460000000|2021-05-31 11:20:00|28996.9|28989.9|29001.9|28994.9|29001.9|28994.9|28996.9|28989.9|8
1622460300000|2021-05-31 11:25:00|28999.4|28992.4|28999.4|28992.4|29001.9|28994.9|28996.9|28989.9|15
1622460600000|2021-05-31 11:30:00|28996.9|28989.9|28996.9|28989.9|29001.9|28994.9|28996.9|28989.9|4
1622460900000|2021-05-31 11:35:00|28994.4|28987.4|29001.9|28994.9|29001.9|28994.9|28991.9|28984.9|9
1622461200000|2021-05-31 11:40:00|29004.4|28997.4|28999.4|28992.4|29006.9|28999.9|28996.9|28989.9|13
1622461500000|2021-05-31 11:45:00|28996.9|28989.9|28996.9|28989.9|29001.9|28994.9|28994.4|28987.4|10
1622461800000|2021-05-31 11:50:00|28991.9|28984.9|28994.4|28987.4|28996.9|28989.9|28991.9|28984.9|120
1622462100000|2021-05-31 11:55:00|28991.9|28984.9|28989.4|28982.4|28996.9|28989.9|28981.9|28974.9|63
1622462400000|2021-05-31 12:00:00|28986.9|28979.9|28981.9|28974.9|28991.9|28984.9|28981.9|28974.9|18
1622462700000|2021-05-31 12:05:00|28984.4|28977.4|28991.9|28984.9|28991.9|28984.9|28984.4|28977.4|10
1622463000000|2021-05-31 12:10:00|28989.4|28982.4|28986.9|28979.9|28991.9|28984.9|28981.9|28974.9|8
1622463300000|2021-05-31 12:15:00|28984.4|28977.4|28984.4|28977.4|28991.9|28984.9|28981.9|28974.9|74
1622463600000|2021-05-31 12:20:00|28986.9|28979.9|28986.9|28979.9|28991.9|28984.9|28981.9|28974.9|3
1622463900000|2021-05-31 12:25:00|28989.4|28982.4|28986.9|28979.9|28991.9|28984.9|28986.9|28979.9|10
1622464200000|2021-05-31 12:30:00|28984.4|28977.4|28994.4|28987.4|28996.9|28989.9|28984.4|28977.4|13
1622464500000|2021-05-31 12:35:00|28991.9|28984.9|28981.9|28974.9|28994.4|28987.4|28981.9|28974.9|13
1622464800000|2021-05-31 12:40:00|28984.4|28977.4|28981.9|28974.9|28986.9|28979.9|28981.9|28974.9|14
1622465100000|2021-05-31 12:45:00|28976.9|28969.9|28976.9|28969.9|28976.9|28969.9|28976.9|28969.9|18
1622465400000|2021-05-31 12:50:00|28981.9|28974.9|28981.9|28974.9|28984.4|28977.4|28981.9|28974.9|20
1622465700000|2021-05-31 12:55:00|28976.9|28969.9|28976.9|28969.9|28981.9|28974.9|28976.9|28969.9|7
1622466000000|2021-05-31 13:00:00|28974.4|28967.4|28966.9|28959.9|28974.4|28967.4|28964.4|28957.4|15
1622466300000|2021-05-31 13:05:00|28964.4|28957.4|28961.9|28954.9|28966.9|28959.9|28961.9|28954.9|17
1622466600000|2021-05-31 13:10:00|28956.9|28949.9|28941.9|28934.9|28956.9|28949.9|28939.4|28932.4|103
1622466900000|2021-05-31 13:15:00|28939.4|28932.4|28944.4|28937.4|28951.9|28944.9|28936.9|28929.9|26
1622467200000|2021-05-31 13:20:00|28946.9|28939.9|28961.9|28954.9|28966.9|28959.9|28944.4|28937.4|56
1622467500000|2021-05-31 13:25:00|28964.4|28957.4|28961.9|28954.9|28966.9|28959.9|28956.9|28949.9|11
1622467800000|2021-05-31 13:30:00|28959.4|28952.4|28946.9|28939.9|28966.9|28959.9|28946.9|28939.9|23
1622468100000|2021-05-31 13:35:00|28944.4|28937.4|28951.9|28944.9|28956.9|28949.9|28941.9|28934.9|38
1622468400000|2021-05-31 13:40:00|28949.4|28942.4|28946.9|28939.9|28951.9|28944.9|28941.9|28934.9|104
1622468700000|2021-05-31 13:45:00|28944.4|28937.4|28939.4|28932.4|28946.9|28939.9|28936.9|28929.9|14
1622469000000|2021-05-31 13:50:00|28936.9|28929.9|28949.4|28942.4|28956.9|28949.9|28936.9|28929.9|68
1622469300000|2021-05-31 13:55:00|28951.9|28944.9|28951.9|28944.9|28956.9|28949.9|28949.4|28942.4|10
1622469600000|2021-05-31 14:00:00|28949.4|28942.4|28949.4|28942.4|28951.9|28944.9|28944.4|28937.4|22
1622469900000|2021-05-31 14:05:00|28946.9|28939.9|28951.9|28944.9|28951.9|28944.9|28946.9|28939.9|13
1622470200000|2021-05-31 14:10:00|28949.4|28942.4|28946.9|28939.9|28951.9|28944.9|28946.9|28939.9|16
1622470500000|2021-05-31 14:15:00|28949.4|28942.4|28941.9|28934.9|28951.9|28944.9|28936.9|28929.9|17
1622470800000|2021-05-31 14:20:00|28944.4|28937.4|28941.9|28934.9|28946.9|28939.9|28936.9|28929.9|34
1622471100000|2021-05-31 14:25:00|28939.4|28932.4|28951.9|28944.9|28951.9|28944.9|28936.9|28929.9|34
1622471400000|2021-05-31 14:30:00|28949.4|28942.4|28941.9|28934.9|28951.9|28944.9|28941.9|28934.9|10
1622471700000|2021-05-31 14:35:00|28946.9|28939.9|28936.9|28929.9|28946.9|28939.9|28934.4|28927.4|15
1622472000000|2021-05-31 14:40:00|28941.9|28934.9|28939.4|28932.4|28946.9|28939.9|28936.9|28929.9|23
1622472300000|2021-05-31 14:45:00|28941.9|28934.9|28946.9|28939.9|28946.9|28939.9|28934.4|28927.4|27
1622472600000|2021-05-31 14:50:00|28949.4|28942.4|28929.4|28922.4|28949.4|28942.4|28926.9|28919.9|73
1622472900000|2021-05-31 14:55:00|28926.9|28919.9|28911.9|28904.9|28931.9|28924.9|28906.9|28899.9|139
1622473200000|2021-05-31 15:00:00|28909.4|28902.4|28911.9|28904.9|28916.9|28909.9|28906.9|28899.9|46
1622473500000|2021-05-31 15:05:00|28906.9|28899.9|28906.9|28899.9|28914.4|28907.4|28901.9|28894.9|61
1622473800000|2021-05-31 15:10:00|28904.4|28897.4|28901.9|28894.9|28906.9|28899.9|28891.9|28884.9|62
1622474100000|2021-05-31 15:15:00|28899.4|28892.4|28896.9|28889.9|28901.9|28894.9|28891.9|28884.9|82
1622474400000|2021-05-31 15:20:00|28901.9|28894.9|28899.4|28892.4|28906.9|28899.9|28896.9|28889.9|72
1622474700000|2021-05-31 15:25:00|28896.9|28889.9|28879.4|28872.4|28906.9|28899.9|28874.4|28867.4|210
1622475000000|2021-05-31 15:30:00|28876.9|28869.9|28911.9|28904.9|28911.9|28904.9|28876.9|28869.9|221
1622475300000|2021-05-31 15:35:00|28909.4|28902.4|28901.9|28894.9|28919.4|28912.4|28901.9|28894.9|130
1622475600000|2021-05-31 15:40:00|28904.4|28897.4|28909.4|28902.4|28909.4|28902.4|28901.9|28894.9|15
1622475900000|2021-05-31 15:45:00|28906.9|28899.9|28911.9|28904.9|28919.4|28912.4|28906.9|28899.9|17
1622476200000|2021-05-31 15:50:00|28909.4|28902.4|28911.9|28904.9|28911.9|28904.9|28904.4|28897.4|67
1622476500000|2021-05-31 15:55:00|28909.4|28902.4|28914.4|28907.4|28916.9|28909.9|28906.9|28899.9|52
1622476800000|2021-05-31 16:00:00|28911.9|28904.9|28926.9|28919.9|28929.4|28922.4|28911.9|28904.9|31
1622477100000|2021-05-31 16:05:00|28931.9|28924.9|28924.4|28917.4|28931.9|28924.9|28921.9|28914.9|55
1622477400000|2021-05-31 16:10:00|28921.9|28914.9|28931.9|28924.9|28931.9|28924.9|28921.9|28914.9|29
1622477700000|2021-05-31 16:15:00|28929.4|28922.4|28926.9|28919.9|28931.9|28924.9|28921.9|28914.9|23
1622478000000|2021-05-31 16:20:00|28929.4|28922.4|28916.9|28909.9|28929.4|28922.4|28916.9|28909.9|14
1622478300000|2021-05-31 16:25:00|28919.4|28912.4|28906.9|28899.9|28921.9|28914.9|28896.9|28889.9|76
1622478600000|2021-05-31 16:30:00|28904.4|28897.4|28911.9|28904.9|28911.9|28904.9|28901.9|28894.9|34
1622478900000|2021-05-31 16:35:00|28916.9|28909.9|28924.4|28917.4|28926.9|28919.9|28911.9|28904.9|21
1622479200000|2021-05-31 16:40:00|28921.9|28914.9|28924.4|28917.4|28926.9|28919.9|28916.9|28909.9|39
1622479500000|2021-05-31 16:45:00|28921.9|28914.9|28926.9|28919.9|28929.4|28922.4|28921.9|28914.9|13
1622479800000|2021-05-31 16:50:00|28929.4|28922.4|28924.4|28917.4|28929.4|28922.4|28921.9|28914.9|6
1622480100000|2021-05-31 16:55:00|28921.9|28914.9|28921.9|28914.9|28929.4|28922.4|28916.9|28909.9|29
1622480400000|2021-05-31 17:00:00|28919.4|28912.4|28919.4|28912.4|28921.9|28914.9|28919.4|28912.4|6
1622480700000|2021-05-31 17:05:00|28916.9|28909.9|28926.9|28919.9|28926.9|28919.9|28916.9|28909.9|16
1622481000000|2021-05-31 17:10:00|28929.4|28922.4|28936.9|28929.9|28939.4|28932.4|28929.4|28922.4|29
1622481300000|2021-05-31 17:15:00|28939.4|28932.4|28944.4|28937.4|28944.4|28937.4|28939.4|28932.4|24
1622481600000|2021-05-31 17:20:00|28946.9|28939.9|28946.9|28939.9|28946.9|28939.9|28944.4|28937.4|9
1622481900000|2021-05-31 17:25:00|28944.4|28937.4|28941.9|28934.9|28946.9|28939.9|28941.9|28934.9|19
1622482200000|2021-05-31 17:30:00|28946.9|28939.9|28941.9|28934.9|28946.9|28939.9|28941.9|28934.9|13
1622482500000|2021-05-31 17:35:00|28944.4|28937.4|28941.9|28934.9|28944.4|28937.4|28941.9|28934.9|1
1622482800000|2021-05-31 17:40:00|||||||||4
1622484300000|2021-05-31 18:05:00|28946.9|28939.9|28944.4|28937.4|28946.9|28939.9|28944.4|28937.4|5
1622484600000|2021-05-31 18:10:00|28946.9|28939.9|28946.9|28939.9|28946.9|28939.9|28941.9|28934.9|8
1622484900000|2021-05-31 18:15:00|28944.4|28937.4|28941.9|28934.9|28946.9|28939.9|28941.9|28934.9|4
1622485200000|2021-05-31 18:20:00|28944.4|28937.4|28944.4|28937.4|28944.4|28937.4|28944.4|28937.4|1
1622485500000|2021-05-31 18:25:00|28941.9|28934.9|28931.9|28924.9|28944.4|28937.4|28931.9|28924.9|3
1622485800000|2021-05-31 18:30:00|28934.4|28927.4|28936.9|28929.9|28936.9|28929.9|28934.4|28927.4|2
1622486100000|2021-05-31 18:35:00|28934.4|28927.4|28934.4|28927.4|28936.9|28929.9|28934.4|28927.4|0
1622487000000|2021-05-31 18:50:00|28936.9|28929.9|28941.9|28934.9|28941.9|28934.9|28936.9|28929.9|1
1622487300000|2021-05-31 18:55:00|28939.4|28932.4|28944.4|28937.4|28944.4|28937.4|28939.4|28932.4|0
1622487600000|2021-05-31 19:00:00|28941.9|28934.9|28944.4|28937.4|28946.9|28939.9|28941.9|28934.9|0
1622487900000|2021-05-31 19:05:00|28946.9|28939.9|28944.4|28937.4|28946.9|28939.9|28941.9|28934.9|0
1622488200000|2021-05-31 19:10:00|28941.9|28934.9|28936.9|28929.9|28941.9|28934.9|28936.9|28929.9|4
1622488500000|2021-05-31 19:15:00|28939.4|28932.4|28936.9|28929.9|28939.4|28932.4|28936.9|28929.9|0
1622488800000|2021-05-31 19:20:00|28939.4|28932.4|28939.4|28932.4|28939.4|28932.4|28936.9|28929.9|0
1622489100000|2021-05-31 19:25:00|28936.9|28929.9|28936.9|28929.9|28936.9|28929.9|28936.9|28929.9|0
1622490000000|2021-05-31 19:40:00|28939.4|28932.4|28936.9|28929.9|28941.9|28934.9|28936.9|28929.9|7
1622490300000|2021-05-31 19:45:00|||||||||1
1622490600000|2021-05-31 19:50:00|28939.4|28932.4|28941.9|28934.9|28941.9|28934.9|28939.4|28932.4|2
1622490900000|2021-05-31 19:55:00|28944.4|28937.4|28951.9|28944.9|28951.9|28944.9|28944.4|28937.4|8
1622491200000|2021-05-31 20:00:00|28949.4|28942.4|28941.9|28934.9|28951.9|28944.9|28941.9|28934.9|26
1622491500000|2021-05-31 20:05:00|||||||||1
1622491800000|2021-05-31 20:10:00|28944.4|28937.4|28945.9|28930.9|28945.9|28937.4|28941.9|28930.9|1
1622492100000|2021-05-31 20:15:00|28948.4|28933.4|28945.9|28930.9|28950.9|28935.9|28945.9|28930.9|0
1622492400000|2021-05-31 20:20:00|28943.4|28928.4|28950.9|28935.9|28955.9|28940.9|28943.4|28928.4|19
1622492700000|2021-05-31 20:25:00|28948.4|28933.4|28940.9|28925.9|28950.9|28935.9|28940.9|28925.9|16
1622493000000|2021-05-31 20:30:00|28938.4|28923.4|28945.9|28930.9|28950.9|28935.9|28935.9|28920.9|9
1622493300000|2021-05-31 20:35:00|28948.4|28933.4|28948.4|28933.4|28948.4|28933.4|28948.4|28933.4|0
1622493600000|2021-05-31 20:40:00|28950.9|28935.9|28943.4|28928.4|28955.9|28940.9|28943.4|28928.4|2
1622493900000|2021-05-31 20:45:00|28945.9|28930.9|28948.4|28933.4|28958.4|28943.4|28945.9|28930.9|8
1622494200000|2021-05-31 20:50:00|28945.9|28930.9|28945.9|28930.9|28945.9|28930.9|28945.9|28930.9|0
1622494500000|2021-05-31 20:55:00|28948.4|28933.4|28953.4|28923.4|28953.4|28933.4|28945.9|28920.9|7278
1622494800000|2021-05-31 21:00:00|28953.7|28923.7|28953.7|28923.7|28953.7|28923.7|28953.7|28923.7|0
1622495400000|2021-05-31 21:10:00|28954.2|28924.2|28955.4|28925.4|28955.4|28925.4|28954.2|28924.2|0
1622495700000|2021-05-31 21:15:00|28955.8|28925.8|28955.8|28925.8|28955.8|28925.8|28955.8|28925.8|0
1622496000000|2021-05-31 21:20:00|28956.1|28926.1|28956.6|28926.6|28956.6|28926.6|28956.1|28926.1|0
1622496300000|2021-05-31 21:25:00|28956.8|28926.8|28949.9|28919.9|28956.8|28926.8|28949.9|28919.9|0
1622496600000|2021-05-31 21:30:00|28950.1|28920.1|28950.1|28920.1|28950.1|28920.1|28950.1|28920.1|0
1622496900000|2021-05-31 21:35:00|28948.8|28918.8|28949|28919|28949|28919|28948.8|28918.8|0
1622497200000|2021-05-31 21:40:00|28948.9|28918.9|28948.9|28918.9|28948.9|28918.9|28948.9|28918.9|0
1622497500000|2021-05-31 21:45:00|28948.8|28918.8|28948.8|28918.8|28948.8|28918.8|28948.8|28918.8|0
1622497800000|2021-05-31 21:50:00|28949.1|28919.1|28949.1|28919.1|28949.1|28919.1|28949.1|28919.1|0
1622498100000|2021-05-31 21:55:00|28949.3|28919.3|28949.6|28919.6|28949.6|28919.6|28949.3|28919.3|0
1622498400000|2021-05-31 22:00:00|28951.6|28921.6|28968.4|28953.4|28983.4|28968.4|28940.9|28921.6|27
1622498700000|2021-05-31 22:05:00|28970.9|28955.9|28973.4|28958.4|28973.4|28958.4|28968.4|28953.4|2
1622499000000|2021-05-31 22:10:00|28975.9|28960.9|28973.4|28958.4|28975.9|28960.9|28973.4|28958.4|3
1622499300000|2021-05-31 22:15:00|28975.9|28960.9|28970.9|28955.9|28978.4|28963.4|28970.9|28955.9|7
1622499600000|2021-05-31 22:20:00|28975.9|28960.9|28978.4|28963.4|28980.9|28965.9|28975.9|28960.9|9
1622499900000|2021-05-31 22:25:00|28980.9|28965.9|28975.9|28960.9|28983.4|28968.4|28975.9|28960.9|10
1622500200000|2021-05-31 22:30:00|28973.4|28958.4|28973.4|28958.4|28975.9|28960.9|28973.4|28958.4|2
1622500500000|2021-05-31 22:35:00|28975.9|28960.9|28980.9|28965.9|28980.9|28965.9|28975.9|28960.9|0
1622500800000|2021-05-31 22:40:00|28983.4|28968.4|28983.4|28968.4|28985.9|28970.9|28983.4|28968.4|2
1622501100000|2021-05-31 22:45:00|28980.9|28965.9|28983.4|28968.4|28985.9|28970.9|28980.9|28965.9|1
1622501400000|2021-05-31 22:50:00|28980.9|28965.9|28975.9|28960.9|28983.4|28968.4|28975.9|28960.9|7
1622501700000|2021-05-31 22:55:00|28978.4|28963.4|28975.9|28960.9|28983.4|28968.4|28975.9|28960.9|3
1622502000000|2021-05-31 23:00:00|28978.4|28963.4|28973.4|28958.4|28985.9|28970.9|28960.9|28945.9|14
1622502300000|2021-05-31 23:05:00|28965.9|28950.9|28955.9|28940.9|28973.4|28958.4|28955.9|28940.9|44
1622502600000|2021-05-31 23:10:00|28963.4|28948.4|28963.4|28948.4|28973.4|28958.4|28963.4|28948.4|15
1622502900000|2021-05-31 23:15:00|28960.9|28945.9|28955.9|28940.9|28960.9|28945.9|28955.9|28940.9|3
1622503200000|2021-05-31 23:20:00|28950.9|28935.9|28950.9|28935.9|28958.4|28943.4|28950.9|28935.9|26
1622503500000|2021-05-31 23:25:00|28953.4|28938.4|28963.4|28948.4|28968.4|28953.4|28945.9|28930.9|29
1622503800000|2021-05-31 23:30:00|28968.4|28953.4|28961.9|28954.9|28994.4|28987.4|28956.9|28949.9|138
1622504100000|2021-05-31 23:35:00|28959.4|28952.4|28964.4|28957.4|28986.9|28979.9|28954.4|28947.4|135
1622504400000|2021-05-31 23:40:00|28969.4|28962.4|29011.9|29004.9|29014.4|29007.4|28961.9|28954.9|293
1622504700000|2021-05-31 23:45:00|29009.4|29002.4|29006.9|28999.9|29054.4|29047.4|28996.9|28989.9|464
1622505000000|2021-05-31 23:50:00|29009.4|29002.4|29024.4|29017.4|29031.9|29024.9|29009.4|29002.4|196
1622505300000|2021-05-31 23:55:00|29026.9|29019.9|29049.4|29042.4|29056.9|29049.9|29019.4|29012.4|298
1622505600000|2021-06-01 00:00:00|29046.9|29039.9|29061.9|29054.9|29096.9|29089.9|29011.9|29004.9|1264
1622505900000|2021-06-01 00:05:00|29059.4|29052.4|28896.9|28889.9|29071.9|29064.9|28896.9|28889.9|1352
1622506200000|2021-06-01 00:10:00|28899.4|28892.4|28876.9|28869.9|28906.9|28899.9|28846.9|28839.9|1682
1622506500000|2021-06-01 00:15:00|28879.4|28872.4|28851.9|28844.9|28881.9|28874.9|28851.9|28844.9|662
1622506800000|2021-06-01 00:20:00|28849.4|28842.4|28904.4|28897.4|28931.9|28924.9|28846.9|28839.9|792
1622507100000|2021-06-01 00:25:00|28901.9|28894.9|28941.9|28934.9|28946.9|28939.9|28881.9|28874.9|574
1622507400000|2021-06-01 00:30:00|28944.4|28937.4|28981.9|28974.9|28996.9|28989.9|28944.4|28937.4|1006
1622507700000|2021-06-01 00:35:00|28979.4|28972.4|28986.9|28979.9|29001.9|28994.9|28961.9|28954.9|594
1622508000000|2021-06-01 00:40:00|28984.4|28977.4|28941.9|28934.9|28991.9|28984.9|28936.9|28929.9|268
1622508300000|2021-06-01 00:45:00|28944.4|28937.4|28921.9|28914.9|28951.9|28944.9|28916.9|28909.9|311
1622508600000|2021-06-01 00:50:00|28916.9|28909.9|28876.9|28869.9|28926.9|28919.9|28876.9|28869.9|273
1622508900000|2021-06-01 00:55:00|28879.4|28872.4|28881.9|28874.9|28909.4|28902.4|28876.9|28869.9|330
1622509200000|2021-06-01 01:00:00|28884.4|28877.4|28896.9|28889.9|28904.4|28897.4|28866.9|28859.9|347
1622509500000|2021-06-01 01:05:00|28891.9|28884.9|28916.9|28909.9|28921.9|28914.9|28886.9|28879.9|226
1622509800000|2021-06-01 01:10:00|28914.4|28907.4|28909.4|28902.4|28919.4|28912.4|28891.9|28884.9|187
1622510100000|2021-06-01 01:15:00|28911.9|28904.9|28891.9|28884.9|28916.9|28909.9|28884.4|28877.4|215
1622510400000|2021-06-01 01:20:00|28889.4|28882.4|28871.9|28864.9|28891.9|28884.9|28871.9|28864.9|248
1622510700000|2021-06-01 01:25:00|28869.4|28862.4|28746.9|28739.9|28871.9|28864.9|28719.4|28712.4|1967
1622511000000|2021-06-01 01:30:00|28741.9|28734.9|28696.9|28689.9|28741.9|28734.9|28606.9|28599.9|2805
1622511300000|2021-06-01 01:35:00|28691.9|28684.9|28721.9|28714.9|28731.9|28724.9|28686.9|28679.9|924
1622511600000|2021-06-01 01:40:00|28716.9|28709.9|28746.9|28739.9|28761.9|28754.9|28701.9|28694.9|674
1622511900000|2021-06-01 01:45:00|28751.9|28744.9|28764.4|28757.4|28771.9|28764.9|28726.9|28719.9|611
1622512200000|2021-06-01 01:50:00|28766.9|28759.9|28771.7|28764.7|28776.9|28769.9|28756.9|28749.9|329
1622512500000|2021-06-01 01:55:00|28769.2|28762.2|28766.7|28759.7|28774.2|28767.2|28741.7|28734.7|256
1622512800000|2021-06-01 02:00:00|28769.2|28762.2|28781.7|28774.7|28786.7|28779.7|28746.7|28739.7|282
1622513100000|2021-06-01 02:05:00|28776.7|28769.7|28756.7|28749.7|28781.7|28774.7|28751.7|28744.7|204
1622513400000|2021-06-01 02:10:00|28754.2|28747.2|28776.7|28769.7|28786.7|28779.7|28731.7|28724.7|245
1622513700000|2021-06-01 02:15:00|28774.2|28767.2|28746.7|28739.7|28781.7|28774.7|28741.7|28734.7|203
1622514000000|2021-06-01 02:20:00|28749.2|28742.2|28701.7|28694.7|28756.7|28749.7|28701.7|28694.7|281
1622514300000|2021-06-01 02:25:00|28694.2|28687.2|28696.7|28689.7|28699.2|28692.2|28676.7|28669.7|669
1622514600000|2021-06-01 02:30:00|28694.2|28687.2|28686.7|28679.7|28699.2|28692.2|28671.7|28664.7|429
1622514900000|2021-06-01 02:35:00|28689.2|28682.2|28711.7|28704.7|28714.2|28707.2|28686.7|28679.7|213
1622515200000|2021-06-01 02:40:00|28709.2|28702.2|28701.7|28694.7|28711.7|28704.7|28699.2|28692.2|136
1622515500000|2021-06-01 02:45:00|28704.2|28697.2|28711.7|28704.7|28711.7|28704.7|28701.7|28694.7|130
1622515800000|2021-06-01 02:50:00|28714.2|28707.2|28709.2|28702.2|28726.7|28719.7|28706.7|28699.7|160
1622516100000|2021-06-01 02:55:00|28706.7|28699.7|28711.7|28704.7|28711.7|28704.7|28701.7|28694.7|100
1622516400000|2021-06-01 03:00:00|28709.2|28702.2|28731.7|28724.7|28731.7|28724.7|28704.2|28697.2|189
1622516700000|2021-06-01 03:05:00|28729.2|28722.2|28746.7|28739.7|28746.7|28739.7|28726.7|28719.7|123
1622517000000|2021-06-01 03:10:00|28744.2|28737.2|28751.7|28744.7|28751.7|28744.7|28736.7|28729.7|82
1622517300000|2021-06-01 03:15:00|28749.2|28742.2|28769.2|28762.2|28771.7|28764.7|28746.7|28739.7|156
1622517600000|2021-06-01 03:20:00|28766.7|28759.7|28781.7|28774.7|28786.7|28779.7|28759.2|28752.2|135
1622517900000|2021-06-01 03:25:00|28779.2|28772.2|28761.7|28754.7|28781.7|28774.7|28756.7|28749.7|238
1622518200000|2021-06-01 03:30:00|28759.2|28752.2|28776.7|28769.7|28781.7|28774.7|28751.7|28744.7|322
1622518500000|2021-06-01 03:35:00|28774.2|28767.2|28786.7|28779.7|28791.7|28784.7|28761.7|28754.7|255
1622518800000|2021-06-01 03:40:00|28781.7|28774.7|28766.7|28759.7|28781.7|28774.7|28756.7|28749.7|128
1622519100000|2021-06-01 03:45:00|28764.2|28757.2|28761.7|28754.7|28776.7|28769.7|28756.7|28749.7|98
1622519400000|2021-06-01 03:50:00|28759.2|28752.2|28756.7|28749.7|28761.7|28754.7|28751.7|28744.7|114
1622519700000|2021-06-01 03:55:00|28759.2|28752.2|28741.7|28734.7|28759.2|28752.2|28736.7|28729.7|148
1622520000000|2021-06-01 04:00:00|28746.7|28739.7|28751.7|28744.7|28756.7|28749.7|28741.7|28734.7|76
1622520300000|2021-06-01 04:05:00|28749.2|28742.2|28761.7|28754.7|28761.7|28754.7|28741.7|28734.7|74
1622520600000|2021-06-01 04:10:00|28766.7|28759.7|28761.7|28754.7|28766.7|28759.7|28754.2|28747.2|146
1622520900000|2021-06-01 04:15:00|28764.2|28757.2|28751.7|28744.7|28764.2|28757.2|28741.7|28734.7|85
1622521200000|2021-06-01 04:20:00|28749.2|28742.2|28741.7|28734.7|28754.2|28747.2|28736.7|28729.7|224
1622521500000|2021-06-01 04:25:00|28744.2|28737.2|28741.7|28734.7|28746.7|28739.7|28736.7|28729.7|143
1622521800000|2021-06-01 04:30:00|28739.2|28732.2|28731.7|28724.7|28741.7|28734.7|28726.7|28719.7|111
1622522100000|2021-06-01 04:35:00|28736.7|28729.7|28751.7|28744.7|28756.7|28749.7|28731.7|28724.7|121
1622522400000|2021-06-01 04:40:00|28749.2|28742.2|28766.7|28759.7|28766.7|28759.7|28746.7|28739.7|174
1622522700000|2021-06-01 04:45:00|28761.7|28754.7|28866.7|28859.7|28866.7|28859.7|28761.7|28754.7|627
1622523000000|2021-06-01 04:50:00|28864.2|28857.2|28834.2|28827.2|28871.7|28864.7|28831.7|28824.7|244
1622523300000|2021-06-01 04:55:00|28831.7|28824.7|28851.7|28844.7|28861.7|28854.7|28831.7|28824.7|299
1622523600000|2021-06-01 05:00:00|28846.7|28839.7|28834.2|28827.2|28849.2|28842.2|28824.2|28817.2|207
1622523900000|2021-06-01 05:05:00|28831.7|28824.7|28806.7|28799.7|28834.2|28827.2|28806.7|28799.7|226
1622524200000|2021-06-01 05:10:00|28811.7|28804.7|28796.7|28789.7|28816.7|28809.7|28794.2|28787.2|284
1622524500000|2021-06-01 05:15:00|28791.7|28784.7|28801.7|28794.7|28806.7|28799.7|28791.7|28784.7|174
1622524800000|2021-06-01 05:20:00|28799.2|28792.2|28806.7|28799.7|28811.7|28804.7|28791.7|28784.7|146
1622525100000|2021-06-01 05:25:00|28811.7|28804.7|28791.7|28784.7|28816.7|28809.7|28789.2|28782.2|169
1622525400000|2021-06-01 05:30:00|28796.7|28789.7|28819.2|28812.2|28821.7|28814.7|28791.7|28784.7|206
1622525700000|2021-06-01 05:35:00|28816.7|28809.7|28806.7|28799.7|28821.7|28814.7|28806.7|28799.7|106
1622526000000|2021-06-01 05:40:00|28801.7|28794.7|28794.2|28787.2|28816.7|28809.7|28791.7|28784.7|202
1622526300000|2021-06-01 05:45:00|28791.7|28784.7|28801.7|28794.7|28806.7|28799.7|28791.7|28784.7|196
1622526600000|2021-06-01 05:50:00|28796.7|28789.7|28786.7|28779.7|28806.7|28799.7|28786.7|28779.7|198
1622526900000|2021-06-01 05:55:00|28789.2|28782.2|28821.7|28814.7|28821.7|28814.7|28781.7|28774.7|1079
1622527200000|2021-06-01 06:00:00|28826.7|28819.7|28806.7|28799.7|28826.7|28819.7|28794.2|28787.2|1531
1622527500000|2021-06-01 06:05:00|28801.7|28794.7|28781.7|28774.7|28806.7|28799.7|28781.7|28774.7|562
1622527800000|2021-06-01 06:10:00|28779.2|28772.2|28766.7|28759.7|28779.2|28772.2|28741.7|28734.7|773
1622528100000|2021-06-01 06:15:00|28771.7|28764.7|28766.7|28759.7|28771.7|28764.7|28761.7|28754.7|240
1622528400000|2021-06-01 06:20:00|28764.2|28757.2|28759.2|28752.2|28766.7|28759.7|28756.7|28749.7|110
1622528700000|2021-06-01 06:25:00|28761.7|28754.7|28766.7|28759.7|28771.7|28764.7|28756.7|28749.7|52
1622529000000|2021-06-01 06:30:00|28764.2|28757.2|28774.2|28767.2|28776.7|28769.7|28761.7|28754.7|58
1622529300000|2021-06-01 06:35:00|28771.7|28764.7|28794.2|28787.2|28796.7|28789.7|28771.7|28764.7|29
1622529600000|2021-06-01 06:40:00|28791.7|28784.7|28796.7|28789.7|28799.2|28792.2|28786.7|28779.7|14
1622529900000|2021-06-01 06:45:00|28799.2|28792.2|28801.7|28794.7|28811.7|28804.7|28799.2|28792.2|48
1622530200000|2021-06-01 06:50:00|||||||||1
1622530500000|2021-06-01 06:55:00|28804.2|28797.2|28786.7|28779.7|28806.7|28799.7|28786.7|28779.7|61
1622530800000|2021-06-01 07:00:00|28791.7|28784.7|28811.7|28804.7|28826.7|28819.7|28791.7|28784.7|276
1622531100000|2021-06-01 07:05:00|28806.7|28799.7|28816.7|28809.7|28821.7|28814.7|28801.7|28794.7|170
1622531400000|2021-06-01 07:10:00|28811.7|28804.7|28814.2|28807.2|28816.7|28809.7|28804.2|28797.2|41
1622531700000|2021-06-01 07:15:00|28816.7|28809.7|28811.7|28804.7|28821.7|28814.7|28801.7|28794.7|120
1622532000000|2021-06-01 07:20:00|28814.2|28807.2|28804.2|28797.2|28821.7|28814.7|28801.7|28794.7|78
1622532300000|2021-06-01 07:25:00|28801.7|28794.7|28806.7|28799.7|28811.7|28804.7|28791.7|28784.7|99
1622532600000|2021-06-01 07:30:00|28809.2|28802.2|28839.2|28832.2|28839.2|28832.2|28809.2|28802.2|331
1622532900000|2021-06-01 07:35:00|28836.7|28829.7|28836.7|28829.7|28846.7|28839.7|28831.7|28824.7|160
1622533200000|2021-06-01 07:40:00|28839.2|28832.2|28854.2|28847.2|28861.7|28854.7|28836.7|28829.7|145
1622533500000|2021-06-01 07:45:00|28851.7|28844.7|28856.7|28849.7|28866.7|28859.7|28851.7|28844.7|92
1622533800000|2021-06-01 07:50:00|28859.2|28852.2|28851.7|28844.7|28866.7|28859.7|28851.7|28844.7|73
1622534100000|2021-06-01 07:55:00|28854.2|28847.2|28871.7|28864.7|28871.7|28864.7|28851.7|28844.7|31
1622534400000|2021-06-01 08:00:00|28874.2|28867.2|28876.7|28869.7|28886.7|28879.7|28871.7|28864.7|91
1622534700000|2021-06-01 08:05:00|28879.2|28872.2|28881.7|28874.7|28891.7|28884.7|28874.2|28867.2|141
1622535000000|2021-06-01 08:10:00|28884.2|28877.2|28876.7|28869.7|28891.7|28884.7|28871.7|28864.7|77
1622535300000|2021-06-01 08:15:00|28881.7|28874.7|28881.7|28874.7|28886.7|28879.7|28871.7|28864.7|82
1622535600000|2021-06-01 08:20:00|28879.2|28872.2|28891.7|28884.7|28899.2|28892.2|28876.7|28869.7|100
1622535900000|2021-06-01 08:25:00|28889.2|28882.2|28889.2|28882.2|28891.7|28884.7|28876.7|28869.7|68
1622536200000|2021-06-01 08:30:00|28891.7|28884.7|28876.7|28869.7|28896.7|28889.7|28874.2|28867.2|83
1622536500000|2021-06-01 08:35:00|28879.2|28872.2|28871.7|28864.7|28881.7|28874.7|28871.7|28864.7|24
1622536800000|2021-06-01 08:40:00|28874.2|28867.2|28876.7|28869.7|28884.2|28877.2|28871.7|28864.7|15
1622537100000|2021-06-01 08:45:00|28879.2|28872.2|28881.7|28874.7|28891.7|28884.7|28879.2|28872.2|32
1622537400000|2021-06-01 08:50:00|28884.2|28877.2|28906.7|28899.7|28911.7|28904.7|28881.7|28874.7|109
1622537700000|2021-06-01 08:55:00|28911.7|28904.7|28919.2|28912.2|28926.7|28919.7|28906.7|28899.7|132
1622538000000|2021-06-01 09:00:00|28916.7|28909.7|28921.7|28914.7|28921.7|28914.7|28914.2|28907.2|46
1622538300000|2021-06-01 09:05:00|28916.7|28909.7|28916.7|28909.7|28926.7|28919.7|28916.7|28909.7|54
1622538600000|2021-06-01 09:10:00|28919.2|28912.2|28916.7|28909.7|28921.7|28914.7|28911.7|28904.7|27
1622538900000|2021-06-01 09:15:00|28919.2|28912.2|28931.7|28924.7|28936.7|28929.7|28916.7|28909.7|73
1622539200000|2021-06-01 09:20:00|28934.2|28927.2|28931.7|28924.7|28936.7|28929.7|28931.7|28924.7|56
1622539500000|2021-06-01 09:25:00|28934.2|28927.2|28929.2|28922.2|28936.7|28929.7|28926.7|28919.7|22
1622539800000|2021-06-01 09:30:00|28926.7|28919.7|28916.7|28909.7|28931.7|28924.7|28916.7|28909.7|178
1622540100000|2021-06-01 09:35:00|28919.2|28912.2|28916.7|28909.7|28919.2|28912.2|28911.7|28904.7|23
1622540400000|2021-06-01 09:40:00|28914.2|28907.2|28921.7|28914.7|28921.7|28914.7|28911.7|28904.7|67
1622540700000|2021-06-01 09:45:00|28924.2|28917.2|28906.7|28899.7|28926.7|28919.7|28904.2|28897.2|69
1622541000000|2021-06-01 09:50:00|28909.2|28902.2|28901.7|28894.7|28911.7|28904.7|28896.7|28889.7|73
1622541300000|2021-06-01 09:55:00|28899.2|28892.2|28896.7|28889.7|28906.7|28899.7|28891.7|28884.7|117
1622541600000|2021-06-01 10:00:00|28899.2|28892.2|28906.7|28899.7|28916.7|28909.7|28896.7|28889.7|27
1622541900000|2021-06-01 10:05:00|28909.2|28902.2|28921.7|28914.7|28921.7|28914.7|28906.7|28899.7|52
1622542200000|2021-06-01 10:10:00|28924.2|28917.2|28916.7|28909.7|28924.2|28917.2|28916.7|28909.7|49
1622542500000|2021-06-01 10:15:00|28919.2|28912.2|28921.7|28914.7|28924.2|28917.2|28916.7|28909.7|33
1622542800000|2021-06-01 10:20:00|28919.2|28912.2|28906.7|28899.7|28924.2|28917.2|28906.7|28899.7|37
1622543100000|2021-06-01 10:25:00|28909.2|28902.2|28901.7|28894.7|28909.2|28902.2|28901.7|28894.7|37
1622543400000|2021-06-01 10:30:00|28904.2|28897.2|28891.7|28884.7|28904.2|28897.2|28889.2|28882.2|68
1622543700000|2021-06-01 10:35:00|28889.2|28882.2|28891.7|28884.7|28894.2|28887.2|28876.7|28869.7|31
1622544000000|2021-06-01 10:40:00|28894.2|28887.2|28899.2|28892.2|28901.7|28894.7|28891.7|28884.7|23
1622544300000|2021-06-01 10:45:00|28901.7|28894.7|28896.7|28889.7|28901.7|28894.7|28891.7|28884.7|22
1622544600000|2021-06-01 10:50:00|28899.2|28892.2|28901.7|28894.7|28906.7|28899.7|28896.7|28889.7|26
1622544900000|2021-06-01 10:55:00|28904.2|28897.2|28916.7|28909.7|28916.7|28909.7|28904.2|28897.2|27
1622545200000|2021-06-01 11:00:00|28919.2|28912.2|28921.7|28914.7|28921.7|28914.7|28916.7|28909.7|61
1622545500000|2021-06-01 11:05:00|28919.2|28912.2|28926.7|28919.7|28926.7|28919.7|28911.7|28904.7|13
1622545800000|2021-06-01 11:10:00|28929.2|28922.2|28929.2|28922.2|28931.7|28924.7|28921.7|28914.7|10
1622546100000|2021-06-01 11:15:00|28931.7|28924.7|28934.2|28927.2|28939.2|28932.2|28929.2|28922.2|50
1622546400000|2021-06-01 11:20:00|28931.7|28924.7|28939.2|28932.2|28946.7|28939.7|28931.7|28924.7|89
1622546700000|2021-06-01 11:25:00|28941.7|28934.7|28941.7|28934.7|28946.7|28939.7|28936.7|28929.7|61
1622547000000|2021-06-01 11:30:00|28939.2|28932.2|28926.7|28919.7|28939.2|28932.2|28926.7|28919.7|60
1622547300000|2021-06-01 11:35:00|28929.2|28922.2|28931.7|28924.7|28931.7|28924.7|28926.7|28919.7|53
1622547600000|2021-06-01 11:40:00|28934.2|28927.2|28949.2|28942.2|28949.2|28942.2|28926.7|28919.7|46
1622547900000|2021-06-01 11:45:00|28946.7|28939.7|28946.7|28939.7|28949.2|28942.2|28936.7|28929.7|36
1622548200000|2021-06-01 11:50:00|28941.7|28934.7|28966.7|28959.7|28971.7|28964.7|28941.7|28934.7|191
1622548500000|2021-06-01 11:55:00|28961.7|28954.7|28961.7|28954.7|28966.7|28959.7|28956.7|28949.7|59
1622548800000|2021-06-01 12:00:00|28964.2|28957.2|28966.7|28959.7|28971.7|28964.7|28961.7|28954.7|177
1622549100000|2021-06-01 12:05:00|28964.2|28957.2|28971.7|28964.7|28976.7|28969.7|28961.7|28954.7|58
1622549400000|2021-06-01 12:10:00|28974.2|28967.2|28961.7|28954.7|28976.7|28969.7|28961.7|28954.7|63
1622549700000|2021-06-01 12:15:00|28964.2|28957.2|28969.2|28962.2|28976.7|28969.7|28961.7|28954.7|30
1622550000000|2021-06-01 12:20:00|28966.7|28959.7|28971.7|28964.7|28976.7|28969.7|28964.2|28957.2|71
1622550300000|2021-06-01 12:25:00|28974.2|28967.2|28971.7|28964.7|28976.7|28969.7|28966.7|28959.7|30
1622550600000|2021-06-01 12:30:00|28976.7|28969.7|28961.7|28954.7|28976.7|28969.7|28959.2|28952.2|108
1622550900000|2021-06-01 12:35:00|28959.2|28952.2|28946.7|28939.7|28961.7|28954.7|28941.7|28934.7|77
1622551200000|2021-06-01 12:40:00|28949.2|28942.2|28936.7|28929.7|28949.2|28942.2|28936.7|28929.7|37
1622551500000|2021-06-01 12:45:00|28934.2|28927.2|28936.7|28929.7|28936.7|28929.7|28926.7|28919.7|51
1622551800000|2021-06-01 12:50:00|28941.7|28934.7|28941.7|28934.7|28946.7|28939.7|28936.7|28929.7|32
1622552100000|2021-06-01 12:55:00|28944.2|28937.2|28956.7|28949.7|28961.7|28954.7|28941.7|28934.7|160
1622552400000|2021-06-01 13:00:00|28959.2|28952.2|28951.7|28944.7|28959.2|28952.2|28951.7|28944.7|23
1622552700000|2021-06-01 13:05:00|28949.2|28942.2|28961.7|28954.7|28964.2|28957.2|28944.2|28937.2|93
1622553000000|2021-06-01 13:10:00|28964.2|28957.2|28956.7|28949.7|28966.7|28959.7|28956.7|28949.7|93
1622553300000|2021-06-01 13:15:00|28961.7|28954.7|28964.2|28957.2|28966.7|28959.7|28956.7|28949.7|67
1622553600000|2021-06-01 13:20:00|28966.7|28959.7|28951.7|28944.7|28966.7|28959.7|28951.7|28944.7|30
1622553900000|2021-06-01 13:25:00|28954.2|28947.2|28961.7|28954.7|28961.7|28954.7|28946.7|28939.7|71
1622554200000|2021-06-01 13:30:00|28964.2|28957.2|28931.7|28924.7|28966.7|28959.7|28931.7|28924.7|255
1622554500000|2021-06-01 13:35:00|28934.2|28927.2|28896.7|28889.7|28934.2|28927.2|28886.7|28879.7|358
1622554800000|2021-06-01 13:40:00|28894.2|28887.2|28901.7|28894.7|28911.7|28904.7|28891.7|28884.7|217
1622555100000|2021-06-01 13:45:00|28904.2|28897.2|28896.7|28889.7|28909.2|28902.2|28889.2|28882.2|113
1622555400000|2021-06-01 13:50:00|28894.2|28887.2|28891.7|28884.7|28901.7|28894.7|28876.7|28869.7|160
1622555700000|2021-06-01 13:55:00|28889.2|28882.2|28889.2|28882.2|28891.7|28884.7|28871.7|28864.7|132
1622556000000|2021-06-01 14:00:00|28886.7|28879.7|28866.7|28859.7|28906.7|28899.7|28864.2|28857.2|210
1622556300000|2021-06-01 14:05:00|28861.7|28854.7|28851.7|28844.7|28874.2|28867.2|28846.7|28839.7|221
1622556600000|2021-06-01 14:10:00|28849.2|28842.2|28811.7|28804.7|28849.2|28842.2|28811.7|28804.7|305
1622556900000|2021-06-01 14:15:00|28814.2|28807.2|28796.7|28789.7|28814.2|28807.2|28766.7|28759.7|530
1622557200000|2021-06-01 14:20:00|28794.2|28787.2|28791.7|28784.7|28794.2|28787.2|28761.7|28754.7|395
1622557500000|2021-06-01 14:25:00|28789.2|28782.2|28811.7|28804.7|28814.2|28807.2|28781.7|28774.7|250
1622557800000|2021-06-01 14:30:00|28816.7|28809.7|28831.7|28824.7|28836.7|28829.7|28804.2|28797.2|228
1622558100000|2021-06-01 14:35:00|28834.2|28827.2|28796.7|28789.7|28836.7|28829.7|28796.7|28789.7|238
1622558400000|2021-06-01 14:40:00|28799.2|28792.2|28811.7|28804.7|28831.7|28824.7|28796.7|28789.7|186
1622558700000|2021-06-01 14:45:00|28806.7|28799.7|28776.7|28769.7|28811.7|28804.7|28771.7|28764.7|219
1622559000000|2021-06-01 14:50:00|28781.7|28774.7|28784.2|28777.2|28786.7|28779.7|28759.2|28752.2|131
1622559300000|2021-06-01 14:55:00|28781.7|28774.7|28786.7|28779.7|28786.7|28779.7|28756.7|28749.7|175
1622559600000|2021-06-01 15:00:00|28784.2|28777.2|28776.7|28769.7|28796.7|28789.7|28771.7|28764.7|81
1622559900000|2021-06-01 15:05:00|28779.2|28772.2|28779.2|28772.2|28786.7|28779.7|28756.7|28749.7|136
1622560200000|2021-06-01 15:10:00|28781.7|28774.7|28801.7|28794.7|28806.7|28799.7|28774.2|28767.2|213
1622560500000|2021-06-01 15:15:00|28799.2|28792.2|28796.7|28789.7|28801.7|28794.7|28789.2|28782.2|51
1622560800000|2021-06-01 15:20:00|28801.7|28794.7|28801.7|28794.7|28811.7|28804.7|28791.7|28784.7|111
1622561100000|2021-06-01 15:25:00|28796.7|28789.7|28811.7|28804.7|28811.7|28804.7|28796.7|28789.7|100
1622561400000|2021-06-01 15:30:00|28809.2|28802.2|28801.7|28794.7|28811.7|28804.7|28786.7|28779.7|109
1622561700000|2021-06-01 15:35:00|28804.2|28797.2|28831.7|28824.7|28836.7|28829.7|28801.7|28794.7|174
1622562000000|2021-06-01 15:40:00|28834.2|28827.2|28826.7|28819.7|28834.2|28827.2|28816.7|28809.7|54
1622562300000|2021-06-01 15:45:00|28821.7|28814.7|28806.7|28799.7|28821.7|28814.7|28799.2|28792.2|69
1622562600000|2021-06-01 15:50:00|28804.2|28797.2|28816.7|28809.7|28816.7|28809.7|28801.7|28794.7|50
1622562900000|2021-06-01 15:55:00|28819.2|28812.2|28826.7|28819.7|28831.7|28824.7|28816.7|28809.7|292
1622563200000|2021-06-01 16:00:00|28831.7|28824.7|28811.7|28804.7|28831.7|28824.7|28806.7|28799.7|105
1622563500000|2021-06-01 16:05:00|28809.2|28802.2|28801.7|28794.7|28814.2|28807.2|28799.2|28792.2|120
1622563800000|2021-06-01 16:10:00|28799.2|28792.2|28796.7|28789.7|28801.7|28794.7|28791.7|28784.7|99
1622564100000|2021-06-01 16:15:00|28799.2|28792.2|28791.7|28784.7|28801.7|28794.7|28781.7|28774.7|126
1622564400000|2021-06-01 16:20:00|28794.2|28787.2|28806.7|28799.7|28811.7|28804.7|28786.7|28779.7|70
1622564700000|2021-06-01 16:25:00|28811.7|28804.7|28816.7|28809.7|28821.7|28814.7|28806.7|28799.7|42
1622565000000|2021-06-01 16:30:00|28819.2|28812.2|28816.7|28809.7|28821.7|28814.7|28811.7|28804.7|37
1622565300000|2021-06-01 16:35:00|28819.2|28812.2|28821.7|28814.7|28826.7|28819.7|28814.2|28807.2|30
1622565600000|2021-06-01 16:40:00|28824.2|28817.2|28831.7|28824.7|28839.2|28832.2|28824.2|28817.2|40
1622565900000|2021-06-01 16:45:00|28826.7|28819.7|28826.7|28819.7|28836.7|28829.7|28826.7|28819.7|34
1622566200000|2021-06-01 16:50:00|28824.2|28817.2|28811.7|28804.7|28824.2|28817.2|28806.7|28799.7|43
1622566500000|2021-06-01 16:55:00|28809.2|28802.2|28806.7|28799.7|28811.7|28804.7|28796.7|28789.7|25
1622566800000|2021-06-01 17:00:00|28809.2|28802.2|28781.7|28774.7|28811.7|28804.7|28781.7|28774.7|50
1622567100000|2021-06-01 17:05:00|28776.7|28769.7|28786.7|28779.7|28786.7|28779.7|28756.7|28749.7|212
1622567400000|2021-06-01 17:10:00|28784.2|28777.2|28781.7|28774.7|28786.7|28779.7|28776.7|28769.7|31
1622567700000|2021-06-01 17:15:00|28776.7|28769.7|28761.7|28754.7|28781.7|28774.7|28761.7|28754.7|54
1622568000000|2021-06-01 17:20:00|28759.2|28752.2|28756.7|28749.7|28761.7|28754.7|28746.7|28739.7|106
1622568300000|2021-06-01 17:25:00|28759.2|28752.2|28751.7|28744.7|28761.7|28754.7|28751.7|28744.7|72
1622568600000|2021-06-01 17:30:00|28754.2|28747.2|28761.7|28754.7|28761.7|28754.7|28746.7|28739.7|105
1622568900000|2021-06-01 17:35:00|28754.2|28747.2|28751.7|28744.7|28756.7|28749.7|28739.2|28732.2|164
1622569200000|2021-06-01 17:40:00|28749.2|28742.2|28736.7|28729.7|28749.2|28742.2|28731.7|28724.7|70
1622569500000|2021-06-01 17:45:00|28739.2|28732.2|28739.2|28732.2|28749.2|28742.2|28731.7|28724.7|62
1622569800000|2021-06-01 17:50:00|28741.7|28734.7|28749.2|28742.2|28751.7|28744.7|28739.2|28732.2|39
1622570100000|2021-06-01 17:55:00|28751.7|28744.7|28766.7|28759.7|28766.7|28759.7|28746.7|28739.7|13
1622570400000|2021-06-01 18:00:00|28761.7|28754.7|28781.7|28774.7|28781.7|28774.7|28756.7|28749.7|37
1622570700000|2021-06-01 18:05:00|28779.2|28772.2|28776.7|28769.7|28786.7|28779.7|28774.2|28767.2|20
1622571000000|2021-06-01 18:10:00|28774.2|28767.2|28776.7|28769.7|28781.7|28774.7|28771.7|28764.7|22
1622571300000|2021-06-01 18:15:00|28779.2|28772.2|28789.2|28782.2|28791.7|28784.7|28776.7|28769.7|24
1622571600000|2021-06-01 18:20:00|28786.7|28779.7|28799.2|28792.2|28799.2|28792.2|28786.7|28779.7|87
1622571900000|2021-06-01 18:25:00|28796.7|28789.7|28801.7|28794.7|28811.7|28804.7|28796.7|28789.7|150
1622572200000|2021-06-01 18:30:00|28796.7|28789.7|28801.7|28794.7|28806.7|28799.7|28794.2|28787.2|61
1622572500000|2021-06-01 18:35:00|28804.2|28797.2|28816.7|28809.7|28821.7|28814.7|28801.7|28794.7|142
1622572800000|2021-06-01 18:40:00|28814.2|28807.2|28824.2|28817.2|28826.7|28819.7|28814.2|28807.2|58
1622573100000|2021-06-01 18:45:00|28821.7|28814.7|28821.7|28814.7|28826.7|28819.7|28821.7|28814.7|8
1622573400000|2021-06-01 18:50:00|28826.7|28819.7|28821.7|28814.7|28826.7|28819.7|28814.2|28807.2|22
1622573700000|2021-06-01 18:55:00|28824.2|28817.2|28826.7|28819.7|28831.7|28824.7|28821.7|28814.7|50
1622574000000|2021-06-01 19:00:00|28829.2|28822.2|28836.7|28829.7|28836.7|28829.7|28821.7|28814.7|73
1622574300000|2021-06-01 19:05:00|28834.2|28827.2|28821.7|28814.7|28836.7|28829.7|28816.7|28809.7|66
1622574600000|2021-06-01 19:10:00|28819.2|28812.2|28811.7|28804.7|28821.7|28814.7|28806.7|28799.7|31
1622574900000|2021-06-01 19:15:00|28809.2|28802.2|28801.7|28794.7|28811.7|28804.7|28796.7|28789.7|49
1622575200000|2021-06-01 19:20:00|28799.2|28792.2|28814.2|28807.2|28816.7|28809.7|28796.7|28789.7|33
1622575500000|2021-06-01 19:25:00|28816.7|28809.7|28801.7|28794.7|28816.7|28809.7|28801.7|28794.7|19
1622575800000|2021-06-01 19:30:00|28796.7|28789.7|28766.7|28759.7|28796.7|28789.7|28756.7|28749.7|173
1622576100000|2021-06-01 19:35:00|28764.2|28757.2|28756.7|28749.7|28771.7|28764.7|28751.7|28744.7|67
1622576400000|2021-06-01 19:40:00|28754.2|28747.2|28754.2|28747.2|28761.7|28754.7|28749.2|28742.2|66
1622576700000|2021-06-01 19:45:00|28756.7|28749.7|28776.7|28769.7|28776.7|28769.7|28756.7|28749.7|56
1622577000000|2021-06-01 19:50:00|28771.7|28764.7|28766.7|28759.7|28771.7|28764.7|28756.7|28749.7|105
1622577300000|2021-06-01 19:55:00|28764.2|28757.2|28761.7|28754.7|28766.7|28759.7|28726.7|28719.7|318
1622577600000|2021-06-01 20:00:00|28759.2|28752.2|28761.7|28754.7|28761.7|28754.7|28746.7|28739.7|152
1622577900000|2021-06-01 20:05:00|28759.2|28752.2|28761.7|28754.7|28761.7|28754.7|28756.7|28749.7|22
1622578200000|2021-06-01 20:10:00|28759.2|28752.2|28758.2|28743.2|28761.7|28754.7|28751.7|28740.7|44
1622578500000|2021-06-01 20:15:00|28760.7|28745.7|28760.7|28745.7|28763.2|28748.2|28758.2|28743.2|4
1622578800000|2021-06-01 20:20:00|28755.7|28740.7|28750.7|28735.7|28760.7|28745.7|28750.7|28735.7|126
1622579100000|2021-06-01 20:25:00|28753.2|28738.2|28760.7|28745.7|28760.7|28745.7|28753.2|28738.2|2
1622579400000|2021-06-01 20:30:00|28753.2|28738.2|28753.2|28738.2|28753.2|28738.2|28753.2|28738.2|2
1622579700000|2021-06-01 20:35:00|28755.7|28740.7|28753.2|28738.2|28755.7|28740.7|28753.2|28738.2|1
1622580000000|2021-06-01 20:40:00|28748.2|28733.2|28748.2|28733.2|28750.7|28735.7|28748.2|28733.2|3
1622580300000|2021-06-01 20:45:00|28750.7|28735.7|28738.2|28723.2|28753.2|28738.2|28735.7|28720.7|19
1622580600000|2021-06-01 20:50:00|28740.7|28725.7|28743.2|28728.2|28743.2|28728.2|28740.7|28725.7|7
1622580900000|2021-06-01 20:55:00|28740.7|28725.7|28750.5|28720.5|28750.7|28730.7|28740.7|28719.5|7
1622581200000|2021-06-01 21:00:00|28751.6|28721.6|28750|28720|28751.7|28721.7|28750|28720|0
1622581500000|2021-06-01 21:05:00|28748.6|28718.6|28750.2|28720.2|28750.2|28720.2|28748.6|28718.6|0
1622582100000|2021-06-01 21:15:00|28750.3|28720.3|28750.5|28720.5|28750.5|28720.5|28750.3|28720.3|2
1622582400000|2021-06-01 21:20:00|28751.6|28721.6|28750.5|28720.5|28752|28722|28750.5|28720.5|0
1622582700000|2021-06-01 21:25:00|28752|28722|28752.1|28722.1|28752.2|28722.2|28750.5|28720.5|0
1622583000000|2021-06-01 21:30:00|28751.4|28721.4|28752.2|28722.2|28754|28724|28751.4|28721.4|0
1622583300000|2021-06-01 21:35:00|28751.7|28721.7|28751.7|28721.7|28753|28723|28751.7|28721.7|0
1622583600000|2021-06-01 21:40:00|28752.9|28722.9|28748.7|28718.7|28752.9|28722.9|28748.7|28718.7|0
1622583900000|2021-06-01 21:45:00|28747|28717|28747|28717|28748.7|28718.7|28746.3|28716.3|0
1622584200000|2021-06-01 21:50:00|28746.9|28716.9|28747.8|28717.8|28748.3|28718.3|28746.9|28716.9|0
1622584500000|2021-06-01 21:55:00|28748|28718|28748.4|28718.4|28748.5|28718.5|28747.7|28717.7|0
1622584800000|2021-06-01 22:00:00|28748.6|28718.6|28743.2|28728.2|28773.2|28758.2|28740.7|28712.8|16
1622585100000|2021-06-01 22:05:00|28738.2|28723.2|28743.2|28728.2|28745.7|28730.7|28728.2|28713.2|10
1622585400000|2021-06-01 22:10:00|28745.7|28730.7|28748.2|28733.2|28748.2|28733.2|28743.2|28728.2|1
1622585700000|2021-06-01 22:15:00|28745.7|28730.7|28748.2|28733.2|28755.7|28740.7|28743.2|28728.2|6
1622586300000|2021-06-01 22:25:00|||||||||1
1622586600000|2021-06-01 22:30:00|28745.7|28730.7|28750.7|28735.7|28750.7|28735.7|28740.7|28725.7|1
1622586900000|2021-06-01 22:35:00|28748.2|28733.2|28743.2|28728.2|28748.2|28733.2|28743.2|28728.2|0
1622587200000|2021-06-01 22:40:00|28740.7|28725.7|28743.2|28728.2|28745.7|28730.7|28738.2|28723.2|1
1622587500000|2021-06-01 22:45:00|28740.7|28725.7|28738.2|28723.2|28740.7|28725.7|28738.2|28723.2|3
1622587800000|2021-06-01 22:50:00|28740.7|28725.7|28745.7|28730.7|28745.7|28730.7|28740.7|28725.7|1
1622588100000|2021-06-01 22:55:00|28743.2|28728.2|28745.7|28730.7|28745.7|28730.7|28743.2|28728.2|2
1622588400000|2021-06-01 23:00:00|28743.2|28728.2|28740.7|28725.7|28743.2|28728.2|28730.7|28715.7|37
1622588700000|2021-06-01 23:05:00|28738.2|28723.2|28735.7|28720.7|28738.2|28723.2|28725.7|28710.7|16
1622589000000|2021-06-01 23:10:00|28733.2|28718.2|28723.2|28708.2|28733.2|28718.2|28720.7|28705.7|8
1622589300000|2021-06-01 23:15:00|28720.7|28705.7|28713.2|28698.2|28720.7|28705.7|28710.7|28695.7|41
1622589600000|2021-06-01 23:20:00|28710.7|28695.7|28710.7|28695.7|28715.7|28700.7|28705.7|28690.7|41
1622589900000|2021-06-01 23:25:00|28715.7|28700.7|28710.7|28695.7|28715.7|28700.7|28710.7|28695.7|12
1622590200000|2021-06-01 23:30:00|28708.2|28693.2|28716.7|28709.7|28726.7|28719.7|28701.7|28693.2|13631
1622590500000|2021-06-01 23:35:00|28721.7|28714.7|28716.7|28709.7|28721.7|28714.7|28714.2|28707.2|106
1622590800000|2021-06-01 23:40:00|28711.7|28704.7|28716.7|28709.7|28721.7|28714.7|28701.7|28694.7|364
1622591100000|2021-06-01 23:45:00|28719.2|28712.2|28669.2|28662.2|28734.2|28727.2|28659.2|28652.2|342
1622591400000|2021-06-01 23:50:00|28666.7|28659.7|28699.2|28692.2|28701.7|28694.7|28646.7|28639.7|163
1622591700000|2021-06-01 23:55:00|28701.7|28694.7|28719.2|28712.2|28719.2|28712.2|28691.7|28684.7|217
1622592000000|2021-06-02 00:00:00|28721.7|28714.7|28676.7|28669.7|28731.7|28724.7|28646.7|28639.7|1933
1622592300000|2021-06-02 00:05:00|28681.7|28674.7|28666.7|28659.7|28686.7|28679.7|28566.7|28559.7|1684
1622592600000|2021-06-02 00:10:00|28669.2|28662.2|28714.2|28707.2|28721.7|28714.7|28634.2|28627.2|789
1622592900000|2021-06-02 00:15:00|28716.7|28709.7|28791.7|28784.7|28811.7|28804.7|28709.2|28702.2|1056
1622593200000|2021-06-02 00:20:00|28794.2|28787.2|28784.2|28777.2|28826.7|28819.7|28776.7|28769.7|611
1622593500000|2021-06-02 00:25:00|28786.7|28779.7|28806.7|28799.7|28814.2|28807.2|28759.2|28752.2|336
1622593800000|2021-06-02 00:30:00|28804.2|28797.2|28776.7|28769.7|28816.7|28809.7|28761.7|28754.7|356
1622594100000|2021-06-02 00:35:00|28779.2|28772.2|28781.7|28774.7|28806.7|28799.7|28776.7|28769.7|200
1622594400000|2021-06-02 00:40:00|28784.2|28777.2|28756.7|28749.7|28796.7|28789.7|28754.2|28747.2|224
1622594700000|2021-06-02 00:45:00|28761.7|28754.7|28776.7|28769.7|28776.7|28769.7|28751.7|28744.7|167
1622595000000|2021-06-02 00:50:00|28779.2|28772.2|28821.7|28814.7|28829.2|28822.2|28776.7|28769.7|309
1622595300000|2021-06-02 00:55:00|28826.7|28819.7|28846.7|28839.7|28859.2|28852.2|28826.7|28819.7|489
1622595600000|2021-06-02 01:00:00|28841.7|28834.7|28846.7|28839.7|28866.7|28859.7|28831.7|28824.7|444
1622595900000|2021-06-02 01:05:00|28844.2|28837.2|28826.7|28819.7|28849.2|28842.2|28826.7|28819.7|246
1622596200000|2021-06-02 01:10:00|28824.2|28817.2|28864.2|28857.2|28866.7|28859.7|28821.7|28814.7|217
1622596500000|2021-06-02 01:15:00|28861.7|28854.7|28851.7|28844.7|28866.7|28859.7|28836.7|28829.7|273
1622596800000|2021-06-02 01:20:00|28854.2|28847.2|28856.7|28849.7|28866.7|28859.7|28836.7|28829.7|283
1622597100000|2021-06-02 01:25:00|28854.2|28847.2|28864.2|28857.2|28876.7|28869.7|28851.7|28844.7|274
1622597400000|2021-06-02 01:30:00|28866.7|28859.7|28861.7|28854.7|28891.7|28884.7|28841.7|28834.7|549
1622597700000|2021-06-02 01:35:00|28859.2|28852.2|28896.7|28889.7|28901.7|28894.7|28856.7|28849.7|614
1622598000000|2021-06-02 01:40:00|28894.2|28887.2|28931.7|28924.7|28936.7|28929.7|28894.2|28887.2|659
1622598300000|2021-06-02 01:45:00|28929.2|28922.2|28916.7|28909.7|28941.7|28934.7|28909.2|28902.2|316
1622598600000|2021-06-02 01:50:00|28919.2|28912.2|28924.2|28917.2|28936.7|28929.7|28911.7|28904.7|241
1622598900000|2021-06-02 01:55:00|28926.7|28919.7|28911.7|28904.7|28934.2|28927.2|28911.7|28904.7|228
1622599200000|2021-06-02 02:00:00|28914.2|28907.2|28891.7|28884.7|28926.7|28919.7|28886.7|28879.7|407
1622599500000|2021-06-02 02:05:00|28889.2|28882.2|28871.7|28864.7|28891.7|28884.7|28866.7|28859.7|218
1622599800000|2021-06-02 02:10:00|28874.2|28867.2|28886.7|28879.7|28891.7|28884.7|28871.7|28864.7|143
1622600100000|2021-06-02 02:15:00|28891.7|28884.7|28921.7|28914.7|28931.7|28924.7|28891.7|28884.7|382
1622600400000|2021-06-02 02:20:00|28926.7|28919.7|28946.7|28939.7|28956.7|28949.7|28926.7|28919.7|377
1622600700000|2021-06-02 02:25:00|28944.2|28937.2|28951.7|28944.7|28964.2|28957.2|28941.7|28934.7|483
1622601000000|2021-06-02 02:30:00|28946.7|28939.7|28951.7|28944.7|28976.7|28969.7|28946.7|28939.7|341
1622601300000|2021-06-02 02:35:00|28956.7|28949.7|28956.7|28949.7|28961.7|28954.7|28946.7|28939.7|134
1622601600000|2021-06-02 02:40:00|28959.2|28952.2|28964.2|28957.2|28971.7|28964.7|28954.2|28947.2|135
1622601900000|2021-06-02 02:45:00|28961.7|28954.7|28971.7|28964.7|28976.7|28969.7|28961.7|28954.7|139
1622602200000|2021-06-02 02:50:00|28966.7|28959.7|28961.7|28954.7|28976.7|28969.7|28956.7|28949.7|119
1622602500000|2021-06-02 02:55:00|28956.7|28949.7|28941.7|28934.7|28961.7|28954.7|28941.7|28934.7|152
1622602800000|2021-06-02 03:00:00|28946.7|28939.7|28951.7|28944.7|28961.7|28954.7|28946.7|28939.7|169
1622603100000|2021-06-02 03:05:00|28949.2|28942.2|28951.6|28944.6|28956.7|28949.7|28941.7|28934.7|79
1622603400000|2021-06-02 03:10:00|28954.1|28947.1|28966.6|28959.6|28976.6|28969.6|28954.1|28947.1|183
1622603700000|2021-06-02 03:15:00|28969.1|28962.1|28971.6|28964.6|28991.6|28984.6|28966.6|28959.6|164
1622604000000|2021-06-02 03:20:00|28974.1|28967.1|29006.6|28999.6|29006.6|28999.6|28974.1|28967.1|276
1622604300000|2021-06-02 03:25:00|29009.1|29002.1|29006.6|28999.6|29024.1|29017.1|29001.6|28994.6|457
1622604600000|2021-06-02 03:30:00|29001.6|28994.6|28991.6|28984.6|29016.6|29009.6|28981.6|28974.6|431
1622604900000|2021-06-02 03:35:00|28996.6|28989.6|28974.1|28967.1|29009.1|29002.1|28971.6|28964.6|289
1622605200000|2021-06-02 03:40:00|28976.6|28969.6|28976.6|28969.6|28981.6|28974.6|28966.6|28959.6|152
1622605500000|2021-06-02 03:45:00|28981.6|28974.6|28996.6|28989.6|29001.6|28994.6|28981.6|28974.6|198
1622605800000|2021-06-02 03:50:00|28999.1|28992.1|28986.6|28979.6|29006.6|28999.6|28981.6|28974.6|199
1622606100000|2021-06-02 03:55:00|28984.1|28977.1|28971.6|28964.6|28986.6|28979.6|28971.6|28964.6|196
1622606400000|2021-06-02 04:00:00|28974.1|28967.1|28961.6|28954.6|28976.6|28969.6|28961.6|28954.6|202
1622606700000|2021-06-02 04:05:00|28956.6|28949.6|28951.6|28944.6|28971.6|28964.6|28936.6|28929.6|272
1622607000000|2021-06-02 04:10:00|28949.1|28942.1|28954.1|28947.1|28959.1|28952.1|28946.6|28939.6|165
1622607300000|2021-06-02 04:15:00|28956.6|28949.6|28936.6|28929.6|28961.6|28954.6|28936.6|28929.6|178
1622607600000|2021-06-02 04:20:00|28939.1|28932.1|28926.6|28919.6|28951.6|28944.6|28926.6|28919.6|153
1622607900000|2021-06-02 04:25:00|28929.1|28922.1|28936.6|28929.6|28946.6|28939.6|28926.6|28919.6|109
1622608200000|2021-06-02 04:30:00|28939.1|28932.1|28931.6|28924.6|28946.6|28939.6|28931.6|28924.6|128
1622608500000|2021-06-02 04:35:00|28929.1|28922.1|28931.6|28924.6|28936.6|28929.6|28926.6|28919.6|87
1622608800000|2021-06-02 04:40:00|28934.1|28927.1|28951.6|28944.6|28951.6|28944.6|28926.6|28919.6|125
1622609100000|2021-06-02 04:45:00|28946.6|28939.6|28941.6|28934.6|28951.6|28944.6|28931.6|28924.6|125
1622609400000|2021-06-02 04:50:00|28939.1|28932.1|28931.6|28924.6|28941.6|28934.6|28919.1|28912.1|144
1622609700000|2021-06-02 04:55:00|28929.1|28922.1|28936.6|28929.6|28941.6|28934.6|28926.6|28919.6|79
1622610000000|2021-06-02 05:00:00|28934.1|28927.1|28936.6|28929.6|28941.6|28934.6|28901.6|28894.6|350
1622610300000|2021-06-02 05:05:00|28941.6|28934.6|28974.1|28967.1|28974.1|28967.1|28939.1|28932.1|395
1622610600000|2021-06-02 05:10:00|28971.6|28964.6|28944.1|28937.1|28976.6|28969.6|28941.6|28934.6|211
1622610900000|2021-06-02 05:15:00|28941.6|28934.6|28954.1|28947.1|28961.6|28954.6|28941.6|28934.6|240
1622611200000|2021-06-02 05:20:00|28951.6|28944.6|28951.6|28944.6|28956.6|28949.6|28936.6|28929.6|406
1622611500000|2021-06-02 05:25:00|28946.6|28939.6|28951.6|28944.6|28961.6|28954.6|28946.6|28939.6|197
1622611800000|2021-06-02 05:30:00|28954.1|28947.1|28964.1|28957.1|28966.6|28959.6|28951.6|28944.6|214
1622612100000|2021-06-02 05:35:00|28961.6|28954.6|28971.6|28964.6|28981.6|28974.6|28961.6|28954.6|291
1622612400000|2021-06-02 05:40:00|28966.6|28959.6|28956.6|28949.6|28969.1|28962.1|28956.6|28949.6|199
1622612700000|2021-06-02 05:45:00|28959.1|28952.1|28951.6|28944.6|28961.6|28954.6|28951.6|28944.6|266
1622613000000|2021-06-02 05:50:00|28949.1|28942.1|28941.6|28934.6|28964.1|28957.1|28934.1|28927.1|492
1622613300000|2021-06-02 05:55:00|28936.6|28929.6|28951.6|28944.6|28956.6|28949.6|28936.6|28929.6|878
1622613600000|2021-06-02 06:00:00|28946.6|28939.6|28966.6|28959.6|28971.6|28964.6|28941.6|28934.6|1729
1622613900000|2021-06-02 06:05:00|28971.6|28964.6|28964.1|28957.1|28976.6|28969.6|28961.6|28954.6|734
1622614200000|2021-06-02 06:10:00|28966.6|28959.6|28936.6|28929.6|28969.1|28962.1|28936.6|28929.6|336
1622614500000|2021-06-02 06:15:00|28931.6|28924.6|28921.6|28914.6|28936.6|28929.6|28916.6|28909.6|360
1622614800000|2021-06-02 06:20:00|28916.6|28909.6|28919.1|28912.1|28921.6|28914.6|28916.6|28909.6|290
1622615100000|2021-06-02 06:25:00|28916.6|28909.6|28901.6|28894.6|28919.1|28912.1|28894.1|28887.1|175
1622615400000|2021-06-02 06:30:00|28904.1|28897.1|28901.6|28894.6|28906.6|28899.6|28899.1|28892.1|82
1622615700000|2021-06-02 06:35:00|28906.6|28899.6|28901.6|28894.6|28909.1|28902.1|28899.1|28892.1|80
1622616000000|2021-06-02 06:40:00|28899.1|28892.1|28901.6|28894.6|28906.6|28899.6|28896.6|28889.6|42
1622616300000|2021-06-02 06:45:00|28896.6|28889.6|28901.6|28894.6|28901.6|28894.6|28896.6|28889.6|16
1622616600000|2021-06-02 06:50:00|28906.6|28899.6|28906.6|28899.6|28906.6|28899.6|28906.6|28899.6|10
1622616900000|2021-06-02 06:55:00|28911.6|28904.6|28911.6|28904.6|28911.6|28904.6|28906.6|28899.6|63
1622617200000|2021-06-02 07:00:00|28909.1|28902.1|28926.6|28919.6|28931.6|28924.6|28891.6|28884.6|84
1622617500000|2021-06-02 07:05:00|28929.1|28922.1|28941.6|28934.6|28951.6|28944.6|28929.1|28922.1|193
1622617800000|2021-06-02 07:10:00|28944.1|28937.1|28926.6|28919.6|28946.6|28939.6|28926.6|28919.6|91
1622618100000|2021-06-02 07:15:00|28924.1|28917.1|28896.6|28889.6|28926.6|28919.6|28896.6|28889.6|136
1622618400000|2021-06-02 07:20:00|28901.6|28894.6|28896.6|28889.6|28906.6|28899.6|28891.6|28884.6|81
1622618700000|2021-06-02 07:25:00|28899.1|28892.1|28881.6|28874.6|28901.6|28894.6|28871.6|28864.6|80
1622619000000|2021-06-02 07:30:00|28876.6|28869.6|28856.6|28849.6|28881.6|28874.6|28851.6|28844.6|412
1622619300000|2021-06-02 07:35:00|28854.1|28847.1|28861.6|28854.6|28866.6|28859.6|28846.6|28839.6|116
1622619600000|2021-06-02 07:40:00|28866.6|28859.6|28854.1|28847.1|28866.6|28859.6|28846.6|28839.6|141
1622619900000|2021-06-02 07:45:00|28851.6|28844.6|28859.1|28852.1|28861.6|28854.6|28836.6|28829.6|110
1622620200000|2021-06-02 07:50:00|28861.6|28854.6|28864.1|28857.1|28866.6|28859.6|28844.1|28837.1|51
1622620500000|2021-06-02 07:55:00|28861.6|28854.6|28861.6|28854.6|28866.6|28859.6|28856.6|28849.6|91
1622620800000|2021-06-02 08:00:00|28859.1|28852.1|28874.1|28867.1|28879.1|28872.1|28856.6|28849.6|148
1622621100000|2021-06-02 08:05:00|28876.6|28869.6|28886.6|28879.6|28891.6|28884.6|28871.6|28864.6|71
1622621400000|2021-06-02 08:10:00|28889.1|28882.1|28911.6|28904.6|28916.6|28909.6|28886.6|28879.6|258
1622621700000|2021-06-02 08:15:00|28914.1|28907.1|28896.6|28889.6|28914.1|28907.1|28896.6|28889.6|52
1622622000000|2021-06-02 08:20:00|28901.6|28894.6|28886.6|28879.6|28901.6|28894.6|28886.6|28879.6|87
1622622300000|2021-06-02 08:25:00|28889.1|28882.1|28881.6|28874.6|28891.6|28884.6|28881.6|28874.6|22
1622622600000|2021-06-02 08:30:00|28886.6|28879.6|28886.6|28879.6|28891.6|28884.6|28881.6|28874.6|31
1622622900000|2021-06-02 08:35:00|28889.1|28882.1|28881.6|28874.6|28891.6|28884.6|28876.6|28869.6|48
1622623200000|2021-06-02 08:40:00|28879.1|28872.1|28856.6|28849.6|28881.6|28874.6|28851.6|28844.6|42
1622623500000|2021-06-02 08:45:00|28859.1|28852.1|28866.6|28859.6|28866.6|28859.6|28851.6|28844.6|126
1622623800000|2021-06-02 08:50:00|28871.6|28864.6|28881.6|28874.6|28891.6|28884.6|28871.6|28864.6|52
1622624100000|2021-06-02 08:55:00|28874.1|28867.1|28861.6|28854.6|28876.6|28869.6|28851.6|28844.6|137
1622624400000|2021-06-02 09:00:00|28864.1|28857.1|28876.6|28869.6|28876.6|28869.6|28861.6|28854.6|33
1622624700000|2021-06-02 09:05:00|28874.1|28867.1|28881.6|28874.6|28881.6|28874.6|28871.6|28864.6|42
1622625000000|2021-06-02 09:10:00|28886.6|28879.6|28871.6|28864.6|28886.6|28879.6|28866.6|28859.6|49
1622625300000|2021-06-02 09:15:00|28866.6|28859.6|28889.1|28882.1|28891.6|28884.6|28866.6|28859.6|68
1622625600000|2021-06-02 09:20:00|28891.6|28884.6|28886.6|28879.6|28906.6|28899.6|28886.6|28879.6|72
1622625900000|2021-06-02 09:25:00|28889.1|28882.1|28894.1|28887.1|28896.6|28889.6|28886.6|28879.6|14
1622626200000|2021-06-02 09:30:00|28896.6|28889.6|28891.6|28884.6|28899.1|28892.1|28886.6|28879.6|37
1622626500000|2021-06-02 09:35:00|28894.1|28887.1|28881.6|28874.6|28896.6|28889.6|28881.6|28874.6|17
1622626800000|2021-06-02 09:40:00|28884.1|28877.1|28881.6|28874.6|28886.6|28879.6|28876.6|28869.6|23
1622627100000|2021-06-02 09:45:00|28876.6|28869.6|28881.6|28874.6|28886.6|28879.6|28871.6|28864.6|43
1622627400000|2021-06-02 09:50:00|28884.1|28877.1|28896.6|28889.6|28896.6|28889.6|28881.6|28874.6|38
1622627700000|2021-06-02 09:55:00|28894.1|28887.1|28891.6|28884.6|28901.6|28894.6|28891.6|28884.6|17
1622628000000|2021-06-02 10:00:00|28889.1|28882.1|28881.6|28874.6|28889.1|28882.1|28879.1|28872.1|20
1622628300000|2021-06-02 10:05:00|28879.1|28872.1|28891.6|28884.6|28899.1|28892.1|28879.1|28872.1|24
1622628600000|2021-06-02 10:10:00|28894.1|28887.1|28906.6|28899.6|28906.6|28899.6|28894.1|28887.1|191
1622628900000|2021-06-02 10:15:00|28904.1|28897.1|28896.6|28889.6|28911.6|28904.6|28891.6|28884.6|45
1622629200000|2021-06-02 10:20:00|28899.1|28892.1|28899.1|28892.1|28901.6|28894.6|28896.6|28889.6|36
1622629500000|2021-06-02 10:25:00|28901.6|28894.6|28906.6|28899.6|28906.6|28899.6|28894.1|28887.1|37
1622629800000|2021-06-02 10:30:00|28909.1|28902.1|28921.6|28914.6|28926.6|28919.6|28906.6|28899.6|89
1622630100000|2021-06-02 10:35:00|28924.1|28917.1|28916.6|28909.6|28926.6|28919.6|28916.6|28909.6|63
1622630400000|2021-06-02 10:40:00|28919.1|28912.1|28921.6|28914.6|28926.6|28919.6|28916.6|28909.6|23
1622630700000|2021-06-02 10:45:00|28919.1|28912.1|28916.6|28909.6|28921.6|28914.6|28911.6|28904.6|68
1622631000000|2021-06-02 10:50:00|28911.6|28904.6|28916.6|28909.6|28921.6|28914.6|28911.6|28904.6|37
1622631300000|2021-06-02 10:55:00|28919.1|28912.1|28919.1|28912.1|28921.6|28914.6|28916.6|28909.6|15
1622631600000|2021-06-02 11:00:00|28921.6|28914.6|28924.1|28917.1|28926.6|28919.6|28919.1|28912.1|63
1622631900000|2021-06-02 11:05:00|28921.6|28914.6|28916.6|28909.6|28921.6|28914.6|28909.1|28902.1|26
1622632200000|2021-06-02 11:10:00|28914.1|28907.1|28911.6|28904.6|28916.6|28909.6|28911.6|28904.6|34
1622632500000|2021-06-02 11:15:00|28914.1|28907.1|28894.1|28887.1|28916.6|28909.6|28894.1|28887.1|57
1622632800000|2021-06-02 11:20:00|28896.6|28889.6|28896.6|28889.6|28901.6|28894.6|28881.6|28874.6|78
1622633100000|2021-06-02 11:25:00|28901.6|28894.6|28896.6|28889.6|28906.6|28899.6|28891.6|28884.6|34
1622633400000|2021-06-02 11:30:00|28899.1|28892.1|28896.6|28889.6|28901.6|28894.6|28896.6|28889.6|13
1622633700000|2021-06-02 11:35:00|28899.1|28892.1|28891.6|28884.6|28901.6|28894.6|28891.6|28884.6|10
1622634000000|2021-06-02 11:40:00|28894.1|28887.1|28891.6|28884.6|28896.6|28889.6|28891.6|28884.6|11
1622634300000|2021-06-02 11:45:00|28894.1|28887.1|28891.6|28884.6|28896.6|28889.6|28891.6|28884.6|17
1622634600000|2021-06-02 11:50:00|28894.1|28887.1|28881.6|28874.6|28896.6|28889.6|28881.6|28874.6|36
1622634900000|2021-06-02 11:55:00|28879.1|28872.1|28886.6|28879.6|28891.6|28884.6|28876.6|28869.6|17
1622635200000|2021-06-02 12:00:00|28891.6|28884.6|28886.6|28879.6|28891.6|28884.6|28881.6|28874.6|34
1622635500000|2021-06-02 12:05:00|28891.6|28884.6|28891.6|28884.6|28896.6|28889.6|28886.6|28879.6|23
1622635800000|2021-06-02 12:10:00|28894.1|28887.1|28891.6|28884.6|28896.6|28889.6|28886.6|28879.6|42
1622636100000|2021-06-02 12:15:00|28894.1|28887.1|28891.6|28884.6|28896.6|28889.6|28889.1|28882.1|24
1622636400000|2021-06-02 12:20:00|28886.6|28879.6|28901.6|28894.6|28901.6|28894.6|28886.6|28879.6|43
1622636700000|2021-06-02 12:25:00|28899.1|28892.1|28911.6|28904.6|28921.6|28914.6|28896.6|28889.6|299
1622637000000|2021-06-02 12:30:00|28916.6|28909.6|28921.6|28914.6|28926.6|28919.6|28911.6|28904.6|116
1622637300000|2021-06-02 12:35:00|28919.1|28912.1|28909.1|28902.1|28921.6|28914.6|28906.6|28899.6|44
1622637600000|2021-06-02 12:40:00|28906.6|28899.6|28911.6|28904.6|28916.6|28909.6|28906.6|28899.6|49
1622637900000|2021-06-02 12:45:00|28909.1|28902.1|28916.6|28909.6|28916.6|28909.6|28906.6|28899.6|28
1622638200000|2021-06-02 12:50:00|28921.6|28914.6|28931.6|28924.6|28931.6|28924.6|28921.6|28914.6|99
1622638500000|2021-06-02 12:55:00|28929.1|28922.1|28931.6|28924.6|28934.1|28927.1|28926.6|28919.6|177
1622638800000|2021-06-02 13:00:00|28936.6|28929.6|28936.6|28929.6|28941.6|28934.6|28936.6|28929.6|43
1622639100000|2021-06-02 13:05:00|28934.1|28927.1|28934.1|28927.1|28941.6|28934.6|28931.6|28924.6|103
1622639400000|2021-06-02 13:10:00|28931.6|28924.6|28926.6|28919.6|28939.1|28932.1|28926.6|28919.6|12
1622639700000|2021-06-02 13:15:00|28929.1|28922.1|28931.6|28924.6|28931.6|28924.6|28926.6|28919.6|62
1622640000000|2021-06-02 13:20:00|28936.6|28929.6|28946.6|28939.6|28946.6|28939.6|28936.6|28929.6|215
1622640300000|2021-06-02 13:25:00|28949.1|28942.1|28946.6|28939.6|28951.6|28944.6|28944.1|28937.1|71
1622640600000|2021-06-02 13:30:00|28944.1|28937.1|28909.1|28902.1|28946.6|28939.6|28894.1|28887.1|599
1622640900000|2021-06-02 13:35:00|28911.6|28904.6|28906.6|28899.6|28916.6|28909.6|28901.6|28894.6|224
1622641200000|2021-06-02 13:40:00|28901.6|28894.6|28926.6|28919.6|28926.6|28919.6|28896.6|28889.6|386
1622641500000|2021-06-02 13:45:00|28931.6|28924.6|28961.6|28954.6|28961.6|28954.6|28926.6|28919.6|295
1622641800000|2021-06-02 13:50:00|28959.1|28952.1|28946.6|28939.6|28961.6|28954.6|28946.6|28939.6|136
1622642100000|2021-06-02 13:55:00|28949.1|28942.1|28946.6|28939.6|28956.6|28949.6|28941.6|28934.6|81
1622642400000|2021-06-02 14:00:00|28949.1|28942.1|28936.6|28929.6|28956.6|28949.6|28931.6|28924.6|286
1622642700000|2021-06-02 14:05:00|28939.1|28932.1|28936.6|28929.6|28946.6|28939.6|28931.6|28924.6|207
1622643000000|2021-06-02 14:10:00|28934.1|28927.1|28936.6|28929.6|28951.6|28944.6|28926.6|28919.6|146
1622643300000|2021-06-02 14:15:00|28941.6|28934.6|28946.6|28939.6|28954.1|28947.1|28926.6|28919.6|147
1622643600000|2021-06-02 14:20:00|28949.1|28942.1|28956.6|28949.6|28956.6|28949.6|28941.6|28934.6|44
1622643900000|2021-06-02 14:25:00|28954.1|28947.1|28956.6|28949.6|28966.6|28959.6|28951.6|28944.6|103
1622644200000|2021-06-02 14:30:00|28961.6|28954.6|28951.6|28944.6|28964.1|28957.1|28951.6|28944.6|94
1622644500000|2021-06-02 14:35:00|28949.1|28942.1|28936.6|28929.6|28949.1|28942.1|28926.6|28919.6|123
1622644800000|2021-06-02 14:40:00|28939.1|28932.1|28951.6|28944.6|28956.6|28949.6|28936.6|28929.6|82
1622645100000|2021-06-02 14:45:00|28954.1|28947.1|28951.6|28944.6|28956.6|28949.6|28946.6|28939.6|85
1622645400000|2021-06-02 14:50:00|28954.1|28947.1|28956.6|28949.6|28956.6|28949.6|28941.6|28934.6|151
1622645700000|2021-06-02 14:55:00|28954.1|28947.1|28951.6|28944.6|28956.6|28949.6|28941.6|28934.6|58
1622646000000|2021-06-02 15:00:00|28946.6|28939.6|28931.6|28924.6|28961.6|28954.6|28916.6|28909.6|645
1622646300000|2021-06-02 15:05:00|28934.1|28927.1|28944.1|28937.1|28946.6|28939.6|28931.6|28924.6|81
1622646600000|2021-06-02 15:10:00|28941.6|28934.6|28956.6|28949.6|28961.6|28954.6|28941.6|28934.6|116
1622646900000|2021-06-02 15:15:00|28954.1|28947.1|28946.6|28939.6|28961.6|28954.6|28946.6|28939.6|89
1622647200000|2021-06-02 15:20:00|28949.1|28942.1|28951.6|28944.6|28956.6|28949.6|28949.1|28942.1|64
1622647500000|2021-06-02 15:25:00|28949.1|28942.1|28946.6|28939.6|28951.6|28944.6|28946.6|28939.6|98
1622647800000|2021-06-02 15:30:00|28951.6|28944.6|28959.1|28952.1|28961.6|28954.6|28944.1|28937.1|139
1622648100000|2021-06-02 15:35:00|28956.6|28949.6|28951.6|28944.6|28966.6|28959.6|28946.6|28939.6|91
1622648400000|2021-06-02 15:40:00|28949.1|28942.1|28956.6|28949.6|28961.6|28954.6|28941.6|28934.6|63
1622648700000|2021-06-02 15:45:00|28961.6|28954.6|28956.6|28949.6|28961.6|28954.6|28951.6|28944.6|28
1622649000000|2021-06-02 15:50:00|28954.1|28947.1|28956.6|28949.6|28961.6|28954.6|28954.1|28947.1|30
1622649300000|2021-06-02 15:55:00|28961.6|28954.6|28946.6|28939.6|28961.6|28954.6|28946.6|28939.6|26
1622649600000|2021-06-02 16:00:00|28949.1|28942.1|28941.6|28934.6|28951.6|28944.6|28936.6|28929.6|59
1622649900000|2021-06-02 16:05:00|28944.1|28937.1|28946.6|28939.6|28951.6|28944.6|28941.6|28934.6|35
1622650200000|2021-06-02 16:10:00|28941.6|28934.6|28941.6|28934.6|28946.6|28939.6|28936.6|28929.6|41
1622650500000|2021-06-02 16:15:00|28944.1|28937.1|28931.6|28924.6|28946.6|28939.6|28931.6|28924.6|102
1622650800000|2021-06-02 16:20:00|28929.1|28922.1|28926.6|28919.6|28934.1|28927.1|28926.6|28919.6|45
1622651100000|2021-06-02 16:25:00|28929.1|28922.1|28921.6|28914.6|28931.6|28924.6|28911.6|28904.6|41
1622651400000|2021-06-02 16:30:00|28919.1|28912.1|28906.6|28899.6|28919.1|28912.1|28896.6|28889.6|57
1622651700000|2021-06-02 16:35:00|28909.1|28902.1|28896.6|28889.6|28909.1|28902.1|28896.6|28889.6|59
1622652000000|2021-06-02 16:40:00|28899.1|28892.1|28901.6|28894.6|28901.6|28894.6|28891.6|28884.6|83
1622652300000|2021-06-02 16:45:00|28899.1|28892.1|28904.1|28897.1|28911.6|28904.6|28896.6|28889.6|57
1622652600000|2021-06-02 16:50:00|28906.6|28899.6|28911.6|28904.6|28911.6|28904.6|28901.6|28894.6|27
1622652900000|2021-06-02 16:55:00|28914.1|28907.1|28906.6|28899.6|28914.1|28907.1|28906.6|28899.6|54
1622653200000|2021-06-02 17:00:00|28911.6|28904.6|28906.6|28899.6|28911.6|28904.6|28906.6|28899.6|117
1622653500000|2021-06-02 17:05:00|28909.1|28902.1|28901.6|28894.6|28909.1|28902.1|28901.6|28894.6|51
1622653800000|2021-06-02 17:10:00|28904.1|28897.1|28894.1|28887.1|28904.1|28897.1|28889.1|28882.1|62
1622654100000|2021-06-02 17:15:00|28896.6|28889.6|28886.6|28879.6|28896.6|28889.6|28886.6|28879.6|43
1622654400000|2021-06-02 17:20:00|28884.1|28877.1|28856.6|28849.6|28886.6|28879.6|28851.6|28844.6|147
1622654700000|2021-06-02 17:25:00|28851.6|28844.6|28864.1|28857.1|28866.6|28859.6|28851.6|28844.6|69
1622655000000|2021-06-02 17:30:00|28861.6|28854.6|28876.6|28869.6|28876.6|28869.6|28859.1|28852.1|33
1622655300000|2021-06-02 17:35:00|28874.1|28867.1|28881.6|28874.6|28886.6|28879.6|28874.1|28867.1|85
1622655600000|2021-06-02 17:40:00|28879.1|28872.1|28871.6|28864.6|28881.6|28874.6|28871.6|28864.6|27
1622655900000|2021-06-02 17:45:00|28874.1|28867.1|28859.1|28852.1|28879.1|28872.1|28856.6|28849.6|50
1622656200000|2021-06-02 17:50:00|28861.6|28854.6|28871.6|28864.6|28876.6|28869.6|28859.1|28852.1|53
1622656500000|2021-06-02 17:55:00|28869.1|28862.1|28871.6|28864.6|28871.6|28864.6|28861.6|28854.6|19
1622656800000|2021-06-02 18:00:00|28874.1|28867.1|28881.6|28874.6|28889.1|28882.1|28871.6|28864.6|38
1622657100000|2021-06-02 18:05:00|28879.1|28872.1|28861.6|28854.6|28879.1|28872.1|28861.6|28854.6|42
1622657400000|2021-06-02 18:10:00|28866.6|28859.6|28851.6|28844.6|28866.6|28859.6|28846.6|28839.6|168
1622657700000|2021-06-02 18:15:00|28849.1|28842.1|28866.6|28859.6|28871.6|28864.6|28849.1|28842.1|156
1622658000000|2021-06-02 18:20:00|28869.1|28862.1|28876.6|28869.6|28881.6|28874.6|28869.1|28862.1|26
1622658300000|2021-06-02 18:25:00|28879.1|28872.1|28871.6|28864.6|28886.6|28879.6|28871.6|28864.6|53
1622658600000|2021-06-02 18:30:00|28869.1|28862.1|28861.6|28854.6|28871.6|28864.6|28856.6|28849.6|93
1622658900000|2021-06-02 18:35:00|28859.1|28852.1|28866.6|28859.6|28866.6|28859.6|28856.6|28849.6|37
1622659200000|2021-06-02 18:40:00|28861.6|28854.6|28861.6|28854.6|28871.6|28864.6|28861.6|28854.6|43
1622659500000|2021-06-02 18:45:00|28864.1|28857.1|28871.6|28864.6|28871.6|28864.6|28861.6|28854.6|39
1622659800000|2021-06-02 18:50:00|28869.1|28862.1|28866.6|28859.6|28871.6|28864.6|28861.6|28854.6|9
1622660100000|2021-06-02 18:55:00|28861.6|28854.6|28866.6|28859.6|28871.6|28864.6|28861.6|28854.6|43
1622660400000|2021-06-02 19:00:00|28869.1|28862.1|28861.6|28854.6|28871.6|28864.6|28856.6|28849.6|46
1622660700000|2021-06-02 19:05:00|28864.1|28857.1|28869.1|28862.1|28871.6|28864.6|28861.6|28854.6|15
1622661000000|2021-06-02 19:10:00|28866.6|28859.6|28876.6|28869.6|28881.6|28874.6|28866.6|28859.6|44
1622661300000|2021-06-02 19:15:00|28879.1|28872.1|28871.6|28864.6|28881.6|28874.6|28871.6|28864.6|36
1622661600000|2021-06-02 19:20:00|28874.1|28867.1|28866.6|28859.6|28876.6|28869.6|28866.6|28859.6|39
1622661900000|2021-06-02 19:25:00|28869.1|28862.1|28856.6|28849.6|28869.1|28862.1|28854.1|28847.1|50
1622662200000|2021-06-02 19:30:00|28854.1|28847.1|28851.6|28844.6|28861.6|28854.6|28851.6|28844.6|64
1622662500000|2021-06-02 19:35:00|28849.1|28842.1|28861.6|28854.6|28861.6|28854.6|28846.6|28839.6|116
1622662800000|2021-06-02 19:40:00|28859.1|28852.1|28871.6|28864.6|28871.6|28864.6|28856.6|28849.6|101
1622663100000|2021-06-02 19:45:00|28866.6|28859.6|28871.6|28864.6|28871.6|28864.6|28866.6|28859.6|110
1622663400000|2021-06-02 19:50:00|28874.1|28867.1|28871.6|28864.6|28881.6|28874.6|28866.6|28859.6|264
1622663700000|2021-06-02 19:55:00|28874.1|28867.1|28886.6|28879.6|28901.6|28894.6|28871.6|28864.6|593
1622664000000|2021-06-02 20:00:00|28881.6|28874.6|28881.6|28874.6|28886.6|28879.6|28881.6|28874.6|63
1622664300000|2021-06-02 20:05:00|28886.6|28879.6|28886.6|28879.6|28886.6|28879.6|28886.6|28879.6|26
1622664600000|2021-06-02 20:10:00|28884.1|28877.1|28888.1|28873.1|28890.6|28879.6|28881.6|28870.6|32
1622664900000|2021-06-02 20:15:00|28890.6|28875.6|28893.1|28878.1|28893.1|28878.1|28888.1|28873.1|2
1622665200000|2021-06-02 20:20:00|28890.6|28875.6|28880.6|28865.6|28890.6|28875.6|28878.1|28863.1|29
1622665500000|2021-06-02 20:25:00|28875.6|28860.6|28870.6|28855.6|28875.6|28860.6|28870.6|28855.6|3
1622665800000|2021-06-02 20:30:00|28873.1|28858.1|28863.1|28848.1|28873.1|28858.1|28863.1|28848.1|32
1622666100000|2021-06-02 20:35:00|28860.6|28845.6|28860.6|28845.6|28863.1|28848.1|28860.6|28845.6|1
1622666400000|2021-06-02 20:40:00|28863.1|28848.1|28870.6|28855.6|28870.6|28855.6|28863.1|28848.1|5
1622666700000|2021-06-02 20:45:00|28868.1|28853.1|28863.1|28848.1|28868.1|28853.1|28863.1|28848.1|20
1622667000000|2021-06-02 20:50:00|||||||||2
1622667300000|2021-06-02 20:55:00|28865.6|28850.6|28868.9|28838.9|28870.5|28853.1|28845.6|28830.6|112
1622667600000|2021-06-02 21:00:00|28869|28839|28869.9|28839.9|28870.4|28840.4|28866.9|28836.9|0
1622667900000|2021-06-02 21:05:00|28869.5|28839.5|28884.1|28854.1|28884.6|28854.6|28869|28839|0
1622668200000|2021-06-02 21:10:00|28884.8|28854.8|28884.8|28854.8|28884.8|28854.8|28884.8|28854.8|0
1622668500000|2021-06-02 21:15:00|28885|28855|28887.4|28857.4|28887.4|28857.4|28885|28855|0
1622668800000|2021-06-02 21:20:00|28887.6|28857.6|28887.4|28857.4|28887.9|28857.9|28887.4|28857.4|0
1622669100000|2021-06-02 21:25:00|28887.6|28857.6|28886.8|28856.8|28887.9|28857.9|28886.7|28856.7|0
1622669400000|2021-06-02 21:30:00|28887|28857|28887|28857|28887|28857|28887|28857|0
1622669700000|2021-06-02 21:35:00|28887.6|28857.6|28887.6|28857.6|28889|28859|28887.4|28857.4|0
1622670000000|2021-06-02 21:40:00|28887.1|28857.1|28887.6|28857.6|28887.6|28857.6|28887.1|28857.1|0
1622670300000|2021-06-02 21:45:00|28887.7|28857.7|28888.3|28858.3|28888.4|28858.4|28887.6|28857.6|0
1622670600000|2021-06-02 21:50:00|28888.4|28858.4|28890.4|28860.4|28890.4|28860.4|28888.2|28858.2|0
1622670900000|2021-06-02 21:55:00|28889.8|28859.8|28890.1|28860.1|28890.9|28860.9|28888.8|28858.8|0
1622671200000|2021-06-02 22:00:00|28894.3|28864.3|28883.1|28868.1|28898.1|28873.1|28878.1|28863.1|7
1622671500000|2021-06-02 22:05:00|28880.6|28865.6|28870.6|28855.6|28880.6|28865.6|28870.6|28855.6|0
1622671800000|2021-06-02 22:10:00|28873.1|28858.1|28868.1|28853.1|28873.1|28858.1|28865.6|28850.6|6
1622672100000|2021-06-02 22:15:00|28870.6|28855.6|28873.1|28858.1|28873.1|28858.1|28865.6|28850.6|3
1622672400000|2021-06-02 22:20:00|28870.6|28855.6|28878.1|28863.1|28878.1|28863.1|28868.1|28853.1|1
1622672700000|2021-06-02 22:25:00|28875.6|28860.6|28873.1|28858.1|28875.6|28860.6|28873.1|28858.1|0
1622673000000|2021-06-02 22:30:00|28870.6|28855.6|28873.1|28858.1|28873.1|28858.1|28870.6|28855.6|3
1622673300000|2021-06-02 22:35:00|28870.6|28855.6|28860.6|28845.6|28875.6|28860.6|28860.6|28845.6|8
1622673600000|2021-06-02 22:40:00|28855.6|28840.6|28855.6|28840.6|28855.6|28840.6|28855.6|28840.6|4
1622673900000|2021-06-02 22:45:00|28863.1|28848.1|28865.6|28850.6|28865.6|28850.6|28860.6|28845.6|10
1622674200000|2021-06-02 22:50:00|28863.1|28848.1|28863.1|28848.1|28865.6|28850.6|28863.1|28848.1|2
1622674500000|2021-06-02 22:55:00|28865.6|28850.6|28865.6|28850.6|28865.6|28850.6|28865.6|28850.6|0
1622674800000|2021-06-02 23:00:00|28868.1|28853.1|28863.1|28848.1|28875.6|28860.6|28858.1|28843.1|85
1622675100000|2021-06-02 23:05:00|28865.6|28850.6|28875.6|28860.6|28880.6|28865.6|28865.6|28850.6|39
1622675400000|2021-06-02 23:10:00|28873.1|28858.1|28870.6|28855.6|28873.1|28858.1|28870.6|28855.6|2
1622675700000|2021-06-02 23:15:00|28865.6|28850.6|28863.1|28848.1|28865.6|28850.6|28860.6|28845.6|20
1622676000000|2021-06-02 23:20:00|28860.6|28845.6|28858.1|28843.1|28865.6|28850.6|28855.6|28840.6|11
1622676300000|2021-06-02 23:25:00|28855.6|28840.6|28850.6|28835.6|28863.1|28848.1|28850.6|28835.6|24
1622676600000|2021-06-02 23:30:00|28848.1|28833.1|28881.6|28874.6|28881.6|28874.6|28846.6|28833.1|8039
1622676900000|2021-06-02 23:35:00|28879.1|28872.1|28866.6|28859.6|28879.1|28872.1|28866.6|28859.6|80
1622677200000|2021-06-02 23:40:00|28871.6|28864.6|28874.1|28867.1|28891.6|28884.6|28859.1|28852.1|308
1622677500000|2021-06-02 23:45:00|28876.6|28869.6|28919.1|28912.1|28919.1|28912.1|28864.1|28857.1|239
1622677800000|2021-06-02 23:50:00|28916.6|28909.6|28896.6|28889.6|28921.6|28914.6|28896.6|28889.6|161
1622678100000|2021-06-02 23:55:00|28899.1|28892.1|28891.6|28884.6|28911.6|28904.6|28866.6|28859.6|276
1622678400000|2021-06-03 00:00:00|28901.6|28894.6|28996.6|28989.6|29011.6|29004.6|28866.6|28859.6|1266
1622678700000|2021-06-03 00:05:00|28999.1|28992.1|29066.6|29059.6|29111.6|29104.6|28991.6|28984.6|1932
1622679000000|2021-06-03 00:10:00|29074.1|29067.1|29126.6|29119.6|29151.6|29144.6|29066.6|29059.6|1142
1622679300000|2021-06-03 00:15:00|29129.1|29122.1|29136.6|29129.6|29161.6|29154.6|29126.6|29119.6|808
1622679600000|2021-06-03 00:20:00|29139.1|29132.1|29101.6|29094.6|29151.6|29144.6|29091.6|29084.6|531
1622679900000|2021-06-03 00:25:00|29104.1|29097.1|29121.6|29114.6|29126.6|29119.6|29091.6|29084.6|381
1622680200000|2021-06-03 00:30:00|29126.6|29119.6|29101.6|29094.6|29141.6|29134.6|29096.6|29089.6|344
1622680500000|2021-06-03 00:35:00|29106.6|29099.6|29121.6|29114.6|29136.6|29129.6|29101.6|29094.6|284
1622680800000|2021-06-03 00:40:00|29126.6|29119.6|29126.6|29119.6|29134.1|29127.1|29116.6|29109.6|175
1622681100000|2021-06-03 00:45:00|29129.1|29122.1|29101.6|29094.6|29131.6|29124.6|29101.6|29094.6|195
1622681400000|2021-06-03 00:50:00|29104.1|29097.1|29124.1|29117.1|29126.6|29119.6|29104.1|29097.1|137
1622681700000|2021-06-03 00:55:00|29121.6|29114.6|29136.6|29129.6|29146.6|29139.6|29121.6|29114.6|144
1622682000000|2021-06-03 01:00:00|29139.1|29132.1|29106.6|29099.6|29141.6|29134.6|29101.6|29094.6|335
1622682300000|2021-06-03 01:05:00|29109.1|29102.1|29109.1|29102.1|29126.6|29119.6|29106.6|29099.6|208
1622682600000|2021-06-03 01:10:00|29106.6|29099.6|29116.6|29109.6|29121.6|29114.6|29101.6|29094.6|116
1622682900000|2021-06-03 01:15:00|29111.6|29104.6|29074.1|29067.1|29114.1|29107.1|29051.6|29044.6|544
1622683200000|2021-06-03 01:20:00|29071.6|29064.6|29086.6|29079.6|29101.6|29094.6|29071.6|29064.6|232
1622683500000|2021-06-03 01:25:00|29081.6|29074.6|29121.5|29114.5|29126.6|29119.6|29081.6|29074.6|285
1622683800000|2021-06-03 01:30:00|29116.5|29109.5|29116.5|29109.5|29136.5|29129.5|29111.5|29104.5|307
1622684100000|2021-06-03 01:35:00|29121.5|29114.5|29141.5|29134.5|29141.5|29134.5|29116.5|29109.5|234
1622684400000|2021-06-03 01:40:00|29139|29132|29136.5|29129.5|29141.5|29134.5|29119|29112|235
1622684700000|2021-06-03 01:45:00|29131.5|29124.5|29081.5|29074.5|29134|29127|29076.5|29069.5|285
1622685000000|2021-06-03 01:50:00|29076.5|29069.5|29096.5|29089.5|29096.5|29089.5|29036.5|29029.5|380
1622685300000|2021-06-03 01:55:00|29094|29087|29076.5|29069.5|29101.5|29094.5|29071.5|29064.5|198
1622685600000|2021-06-03 02:00:00|29079|29072|29061.5|29054.5|29101.5|29094.5|29059|29052|311
1622685900000|2021-06-03 02:05:00|29064|29057|29051.5|29044.5|29066.5|29059.5|29044|29037|211
1622686200000|2021-06-03 02:10:00|29054|29047|29046.5|29039.5|29056.5|29049.5|29036.5|29029.5|165
1622686500000|2021-06-03 02:15:00|29044|29037|29049|29042|29051.5|29044.5|29026.5|29019.5|206
1622686800000|2021-06-03 02:20:00|29046.5|29039.5|29051.5|29044.5|29059|29052|29041.5|29034.5|204
1622687100000|2021-06-03 02:25:00|29049|29042|29046.5|29039.5|29061.5|29054.5|29036.5|29029.5|245
1622687400000|2021-06-03 02:30:00|29039|29032|29006.5|28999.5|29056.5|29049.5|28991.5|28984.5|466
1622687700000|2021-06-03 02:35:00|29004|28997|28981.5|28974.5|29011.5|29004.5|28976.5|28969.5|293
1622688000000|2021-06-03 02:40:00|28979|28972|28991.5|28984.5|28996.5|28989.5|28976.5|28969.5|100
1622688300000|2021-06-03 02:45:00|28994|28987|29001.5|28994.5|29009|29002|28991.5|28984.5|128
1622688600000|2021-06-03 02:50:00|29006.5|28999.5|29011.5|29004.5|29011.5|29004.5|28996.5|28989.5|66
1622688900000|2021-06-03 02:55:00|29014|29007|29016.5|29009.5|29024|29017|29011.5|29004.5|107
1622689200000|2021-06-03 03:00:00|29019|29012|29019|29012|29026.5|29019.5|29016.5|29009.5|106
1622689500000|2021-06-03 03:05:00|29016.5|29009.5|29006.5|28999.5|29021.5|29014.5|28996.5|28989.5|98
1622689800000|2021-06-03 03:10:00|29004|28997|29006.5|28999.5|29006.5|28999.5|28996.5|28989.5|60
1622690100000|2021-06-03 03:15:00|29009|29002|29021.5|29014.5|29026.5|29019.5|29009|29002|63
1622690400000|2021-06-03 03:20:00|29024|29017|29016.5|29009.5|29034|29027|29011.5|29004.5|73
1622690700000|2021-06-03 03:25:00|29014|29007|29006.5|28999.5|29021.5|29014.5|29004|28997|75
1622691000000|2021-06-03 03:30:00|29004|28997|29036.5|29029.5|29046.5|29039.5|29001.5|28994.5|275
1622691300000|2021-06-03 03:35:00|29031.5|29024.5|29061.5|29054.5|29066.5|29059.5|29031.5|29024.5|190
1622691600000|2021-06-03 03:40:00|29059|29052|29056.5|29049.5|29064|29057|29051.5|29044.5|166
1622691900000|2021-06-03 03:45:00|29061.5|29054.5|29051.5|29044.5|29061.5|29054.5|29041.5|29034.5|170
1622692200000|2021-06-03 03:50:00|29054|29047|29056.5|29049.5|29061.5|29054.5|29051.5|29044.5|166
1622692500000|2021-06-03 03:55:00|29054|29047|29076.5|29069.5|29076.5|29069.5|29054|29047|245
1622692800000|2021-06-03 04:00:00|29079|29072|29086.5|29079.5|29091.5|29084.5|29076.5|29069.5|237
1622693100000|2021-06-03 04:05:00|29089|29082|29081.5|29074.5|29091.5|29084.5|29076.5|29069.5|560
1622693400000|2021-06-03 04:10:00|29079|29072|29064|29057|29081.5|29074.5|29061.5|29054.5|158
1622693700000|2021-06-03 04:15:00|29066.5|29059.5|29061.5|29054.5|29066.5|29059.5|29059|29052|101
1622694000000|2021-06-03 04:20:00|29064|29057|29074|29067|29081.5|29074.5|29064|29057|116
1622694300000|2021-06-03 04:25:00|29071.5|29064.5|29061.5|29054.5|29076.5|29069.5|29061.5|29054.5|68
1622694600000|2021-06-03 04:30:00|29066.5|29059.5|29059|29052|29066.5|29059.5|29059|29052|138
1622694900000|2021-06-03 04:35:00|29056.5|29049.5|29081.5|29074.5|29084|29077|29056.5|29049.5|174
1622695200000|2021-06-03 04:40:00|29076.5|29069.5|29081.5|29074.5|29086.5|29079.5|29076.5|29069.5|116
1622695500000|2021-06-03 04:45:00|29086.5|29079.5|29091.5|29084.5|29096.5|29089.5|29084|29077|135
1622695800000|2021-06-03 04:50:00|29094|29087|29086.5|29079.5|29094|29087|29086.5|29079.5|85
1622696100000|2021-06-03 04:55:00|29084|29077|29074|29067|29086.5|29079.5|29071.5|29064.5|149
1622696400000|2021-06-03 05:00:00|29076.5|29069.5|29099|29092|29101.5|29094.5|29071.5|29064.5|252
1622696700000|2021-06-03 05:05:00|29096.5|29089.5|29089|29082|29101.5|29094.5|29081.5|29074.5|204
1622697000000|2021-06-03 05:10:00|29086.5|29079.5|29076.5|29069.5|29096.5|29089.5|29071.5|29064.5|160
1622697300000|2021-06-03 05:15:00|29079|29072|29091.5|29084.5|29094|29087|29076.5|29069.5|138
1622697600000|2021-06-03 05:20:00|29089|29082|29086.5|29079.5|29096.5|29089.5|29081.5|29074.5|153
1622697900000|2021-06-03 05:25:00|29084|29077|29076.5|29069.5|29086.5|29079.5|29076.5|29069.5|176
1622698200000|2021-06-03 05:30:00|29074|29067|29061.5|29054.5|29076.5|29069.5|29051.5|29044.5|345
1622698500000|2021-06-03 05:35:00|29059|29052|29061.5|29054.5|29076.5|29069.5|29059|29052|283
1622698800000|2021-06-03 05:40:00|29064|29057|29041.5|29034.5|29066.5|29059.5|29036.5|29029.5|407
1622699100000|2021-06-03 05:45:00|29036.5|29029.5|29051.5|29044.5|29051.5|29044.5|29034|29027|299
1622699400000|2021-06-03 05:50:00|29046.5|29039.5|29054|29047|29061.5|29054.5|29046.5|29039.5|421
1622699700000|2021-06-03 05:55:00|29056.5|29049.5|29056.5|29049.5|29061.5|29054.5|29044|29037|1023
1622700000000|2021-06-03 06:00:00|29061.5|29054.5|29076.5|29069.5|29079|29072|29056.5|29049.5|1141
1622700300000|2021-06-03 06:05:00|29071.5|29064.5|29071.5|29064.5|29076.5|29069.5|29066.5|29059.5|442
1622700600000|2021-06-03 06:10:00|29066.5|29059.5|29076.5|29069.5|29076.5|29069.5|29056.5|29049.5|480
1622700900000|2021-06-03 06:15:00|29071.5|29064.5|29051.5|29044.5|29076.5|29069.5|29046.5|29039.5|301
1622701200000|2021-06-03 06:20:00|29054|29047|29061.5|29054.5|29061.5|29054.5|29046.5|29039.5|158
1622701500000|2021-06-03 06:25:00|29056.5|29049.5|29041.5|29034.5|29059|29052|29036.5|29029.5|132
1622701800000|2021-06-03 06:30:00|29039|29032|29031.5|29024.5|29044|29037|29031.5|29024.5|27
1622702100000|2021-06-03 06:35:00|29034|29027|29029|29022|29034|29027|29021.5|29014.5|16
1622702400000|2021-06-03 06:40:00|29026.5|29019.5|29014|29007|29026.5|29019.5|29006.5|28999.5|33
1622702700000|2021-06-03 06:45:00|29016.5|29009.5|29001.5|28994.5|29016.5|29009.5|28996.5|28989.5|54
1622703000000|2021-06-03 06:50:00|29004|28997|29011.5|29004.5|29014|29007|29001.5|28994.5|23
1622703300000|2021-06-03 06:55:00|29014|29007|29016.5|29009.5|29021.5|29014.5|29006.5|28999.5|37
1622703600000|2021-06-03 07:00:00|29021.5|29014.5|29006.5|28999.5|29026.5|29019.5|29001.5|28994.5|73
1622703900000|2021-06-03 07:05:00|29009|29002|28986.5|28979.5|29011.5|29004.5|28986.5|28979.5|64
1622704200000|2021-06-03 07:10:00|28984|28977|29001.5|28994.5|29004|28997|28981.5|28974.5|44
1622704500000|2021-06-03 07:15:00|29004|28997|29001.5|28994.5|29009|29002|28986.5|28979.5|26
1622704800000|2021-06-03 07:20:00|28996.5|28989.5|29001.5|28994.5|29006.5|28999.5|28996.5|28989.5|48
1622705100000|2021-06-03 07:25:00|29006.5|28999.5|29011.5|29004.5|29014|29007|28996.5|28989.5|72
1622705400000|2021-06-03 07:30:00|29006.5|28999.5|29006.5|28999.5|29016.5|29009.5|29001.5|28994.5|191
1622705700000|2021-06-03 07:35:00|29009|29002|28996.5|28989.5|29014|29007|28994|28987|65
1622706000000|2021-06-03 07:40:00|28994|28987|28991.5|28984.5|28996.5|28989.5|28981.5|28974.5|60
1622706300000|2021-06-03 07:45:00|28994|28987|28986.5|28979.5|29009|29002|28986.5|28979.5|39
1622706600000|2021-06-03 07:50:00|28989|28982|28981.5|28974.5|28991.5|28984.5|28976.5|28969.5|45
1622706900000|2021-06-03 07:55:00|28984|28977|28991.5|28984.5|28996.5|28989.5|28981.5|28974.5|40
1622707200000|2021-06-03 08:00:00|28989|28982|28976.5|28969.5|28994|28987|28971.5|28964.5|78
1622707500000|2021-06-03 08:05:00|28971.5|28964.5|28986.5|28979.5|28986.5|28979.5|28971.5|28964.5|54
1622707800000|2021-06-03 08:10:00|28984|28977|28996.5|28989.5|29011.5|29004.5|28984|28977|150
1622708100000|2021-06-03 08:15:00|28994|28987|29006.5|28999.5|29006.5|28999.5|28981.5|28974.5|41
1622708400000|2021-06-03 08:20:00|29011.5|29004.5|29011.5|29004.5|29011.5|29004.5|29001.5|28994.5|45
1622708700000|2021-06-03 08:25:00|29009|29002|29021.5|29014.5|29021.5|29014.5|29006.5|28999.5|21
1622709000000|2021-06-03 08:30:00|29016.5|29009.5|29034|29027|29036.5|29029.5|29014|29007|199
1622709300000|2021-06-03 08:35:00|29036.5|29029.5|29059|29052|29066.5|29059.5|29031.5|29024.5|249
1622709600000|2021-06-03 08:40:00|29061.5|29054.5|29066.5|29059.5|29066.5|29059.5|29051.5|29044.5|59
1622709900000|2021-06-03 08:45:00|29064|29057|29061.5|29054.5|29064|29057|29051.5|29044.5|49
1622710200000|2021-06-03 08:50:00|29059|29052|29056.5|29049.5|29066.5|29059.5|29051.5|29044.5|184
1622710500000|2021-06-03 08:55:00|29061.5|29054.5|29046.5|29039.5|29061.5|29054.5|29041.5|29034.5|108
1622710800000|2021-06-03 09:00:00|29044|29037|29036.5|29029.5|29046.5|29039.5|29031.5|29024.5|124
1622711100000|2021-06-03 09:05:00|29031.5|29024.5|29024|29017|29036.5|29029.5|29024|29017|60
1622711400000|2021-06-03 09:10:00|29026.5|29019.5|29021.5|29014.5|29026.5|29019.5|29011.5|29004.5|121
1622711700000|2021-06-03 09:15:00|29019|29012|29011.5|29004.5|29036.5|29029.5|29011.5|29004.5|43
1622712000000|2021-06-03 09:20:00|29009|29002|29021.5|29014.5|29021.5|29014.5|29006.5|28999.5|102
1622712300000|2021-06-03 09:25:00|29024|29017|29026.5|29019.5|29026.5|29019.5|29011.5|29004.5|37
1622712600000|2021-06-03 09:30:00|29024|29017|29026.5|29019.5|29029|29022|29021.5|29014.5|29
1622712900000|2021-06-03 09:35:00|29024|29017|29031.5|29024.5|29031.5|29024.5|29021.5|29014.5|82
1622713200000|2021-06-03 09:40:00|29034|29027|29041.5|29034.5|29041.5|29034.5|29031.5|29024.5|47
1622713500000|2021-06-03 09:45:00|29036.5|29029.5|29036.5|29029.5|29041.5|29034.5|29036.5|29029.5|35
1622713800000|2021-06-03 09:50:00|29031.5|29024.5|29026.5|29019.5|29031.5|29024.5|29026.5|29019.5|32
1622714100000|2021-06-03 09:55:00|29024|29017|29024|29017|29026.5|29019.5|29016.5|29009.5|27
1622714400000|2021-06-03 10:00:00|29021.5|29014.5|29009|29002|29026.5|29019.5|28999|28992|99
1622714700000|2021-06-03 10:05:00|29011.5|29004.5|28966.5|28959.5|29011.5|29004.5|28956.5|28949.5|243
1622715000000|2021-06-03 10:10:00|28964|28957|28951.5|28944.5|28964|28957|28941.5|28934.5|154
1622715300000|2021-06-03 10:15:00|28946.5|28939.5|28971.5|28964.5|28971.5|28964.5|28946.5|28939.5|64
1622715600000|2021-06-03 10:20:00|28974|28967|28966.5|28959.5|28976.5|28969.5|28966.5|28959.5|74
1622715900000|2021-06-03 10:25:00|28969|28962|28961.5|28954.5|28969|28962|28956.5|28949.5|51
1622716200000|2021-06-03 10:30:00|28964|28957|28946.5|28939.5|28971.5|28964.5|28939|28932|117
1622716500000|2021-06-03 10:35:00|28944|28937|28926.5|28919.5|28946.5|28939.5|28911.5|28904.5|271
1622716800000|2021-06-03 10:40:00|28924|28917|28926.5|28919.5|28931.5|28924.5|28916.5|28909.5|71
1622717100000|2021-06-03 10:45:00|28931.5|28924.5|28921.5|28914.5|28936.5|28929.5|28921.5|28914.5|39
1622717400000|2021-06-03 10:50:00|28916.5|28909.5|28921.5|28914.5|28929|28922|28911.5|28904.5|43
1622717700000|2021-06-03 10:55:00|28924|28917|28909|28902|28924|28917|28886.5|28879.5|118
1622718000000|2021-06-03 11:00:00|28911.5|28904.5|28876.5|28869.5|28911.5|28904.5|28869|28862|675
1622718300000|2021-06-03 11:05:00|28881.5|28874.5|28879|28872|28891.5|28884.5|28871.5|28864.5|126
1622718600000|2021-06-03 11:10:00|28881.5|28874.5|28901.5|28894.5|28904|28897|28876.5|28869.5|76
1622718900000|2021-06-03 11:15:00|28899|28892|28891.5|28884.5|28906.5|28899.5|28891.5|28884.5|51
1622719200000|2021-06-03 11:20:00|28889|28882|28901.5|28894.5|28901.5|28894.5|28881.5|28874.5|40
1622719500000|2021-06-03 11:25:00|28899|28892|28901.5|28894.5|28914|28907|28899|28892|67
1622719800000|2021-06-03 11:30:00|28899|28892|28901.5|28894.5|28901.5|28894.5|28886.5|28879.5|73
1622720100000|2021-06-03 11:35:00|28899|28892|28909|28902|28916.5|28909.5|28896.5|28889.5|150
1622720400000|2021-06-03 11:40:00|28911.5|28904.5|28911.5|28904.5|28911.5|28904.5|28901.5|28894.5|50
1622720700000|2021-06-03 11:45:00|28909|28902|28874|28867|28909|28902|28866.5|28859.5|122
1622721000000|2021-06-03 11:50:00|28871.5|28864.5|28881.5|28874.5|28884|28877|28856.5|28849.5|135
1622721300000|2021-06-03 11:55:00|28884|28877|28876.5|28869.5|28886.5|28879.5|28866.5|28859.5|53
1622721600000|2021-06-03 12:00:00|28871.5|28864.5|28849|28842|28876.5|28869.5|28841.5|28834.5|157
1622721900000|2021-06-03 12:05:00|28846.5|28839.5|28866.5|28859.5|28871.5|28864.5|28846.5|28839.5|81
1622722200000|2021-06-03 12:10:00|28864|28857|28864|28857|28866.5|28859.5|28856.5|28849.5|26
1622722500000|2021-06-03 12:15:00|28861.5|28854.5|28901.5|28894.5|28906.5|28899.5|28861.5|28854.5|114
1622722800000|2021-06-03 12:20:00|28904|28897|28911.5|28904.5|28911.5|28904.5|28896.5|28889.5|52
1622723100000|2021-06-03 12:25:00|28909|28902|28911.5|28904.5|28919|28912|28901.5|28894.5|82
1622723400000|2021-06-03 12:30:00|28909|28902|28906.5|28899.5|28911.5|28904.5|28901.5|28894.5|88
1622723700000|2021-06-03 12:35:00|28904|28897|28919|28912|28921.5|28914.5|28896.5|28889.5|127
1622724000000|2021-06-03 12:40:00|28921.5|28914.5|28936.5|28929.5|28941.5|28934.5|28916.5|28909.5|61
1622724300000|2021-06-03 12:45:00|28939|28932|28926.5|28919.5|28944|28937|28926.5|28919.5|54
1622724600000|2021-06-03 12:50:00|28929|28922|28919|28912|28931.5|28924.5|28919|28912|81
1622724900000|2021-06-03 12:55:00|28916.5|28909.5|28916.5|28909.5|28924|28917|28914|28907|71
1622725200000|2021-06-03 13:00:00|28919|28912|28936.5|28929.5|28936.5|28929.5|28916.5|28909.5|49
1622725500000|2021-06-03 13:05:00|28931.5|28924.5|28931.5|28924.5|28941.5|28934.5|28926.5|28919.5|31
1622725800000|2021-06-03 13:10:00|28936.5|28929.5|28946.5|28939.5|28956.5|28949.5|28931.5|28924.5|83
1622726100000|2021-06-03 13:15:00|28949|28942|28941.5|28934.5|28956.5|28949.5|28936.5|28929.5|164
1622726400000|2021-06-03 13:20:00|28944|28937|28951.5|28944.5|28951.5|28944.5|28941.5|28934.5|33
1622726700000|2021-06-03 13:25:00|28956.5|28949.5|28936.5|28929.5|28956.5|28949.5|28936.5|28929.5|60
1622727000000|2021-06-03 13:30:00|28941.5|28934.5|28951.5|28944.5|28961.5|28954.5|28931.5|28924.5|403
1622727300000|2021-06-03 13:35:00|28954|28947|28916.5|28909.5|28956.5|28949.5|28911.5|28904.5|244
1622727600000|2021-06-03 13:40:00|28919|28912|28891.5|28884.5|28931.5|28924.5|28891.5|28884.5|164
1622727900000|2021-06-03 13:45:00|28889|28882|28881.5|28874.5|28926.5|28919.5|28881.5|28874.5|525
1622728200000|2021-06-03 13:50:00|28884|28877|28911.5|28904.5|28921.5|28914.5|28881.5|28874.5|304
1622728500000|2021-06-03 13:55:00|28906.5|28899.5|28931.5|28924.5|28941.5|28934.5|28904|28897|205
1622728800000|2021-06-03 14:00:00|28929|28922|28936.5|28929.5|28946.5|28939.5|28926.5|28919.5|273
1622729100000|2021-06-03 14:05:00|28939|28932|28961.5|28954.5|28971.5|28964.5|28936.5|28929.5|206
1622729400000|2021-06-03 14:10:00|28964|28957|28979|28972|28989|28982|28961.5|28954.5|374
1622729700000|2021-06-03 14:15:00|28981.5|28974.5|28976.5|28969.5|28984|28977|28956.5|28949.5|101
1622730000000|2021-06-03 14:20:00|28979|28972|28966.5|28959.5|28981.5|28974.5|28961.5|28954.5|83
1622730300000|2021-06-03 14:25:00|28969|28962|28951.5|28944.5|28971.5|28964.5|28949|28942|119
1622730600000|2021-06-03 14:30:00|28949|28942|28956.5|28949.5|28976.5|28969.5|28941.5|28934.5|220
1622730900000|2021-06-03 14:35:00|28959|28952|28931.5|28924.5|28969|28962|28931.5|28924.5|68
1622731200000|2021-06-03 14:40:00|28929|28922|28921.5|28914.5|28941.5|28934.5|28916.5|28909.5|190
1622731500000|2021-06-03 14:45:00|28926.5|28919.5|28969|28962|28981.5|28974.5|28916.5|28909.5|239
1622731800000|2021-06-03 14:50:00|28971.5|28964.5|28976.5|28969.5|28986.5|28979.5|28966.5|28959.5|353
1622732100000|2021-06-03 14:55:00|28979|28972|29006.5|28999.5|29006.5|28999.5|28976.5|28969.5|297
1622732400000|2021-06-03 15:00:00|29004|28997|29041.5|29034.5|29044|29037|28996.5|28989.5|580
1622732700000|2021-06-03 15:05:00|29044|29037|29031.5|29024.5|29046.5|29039.5|29026.5|29019.5|274
1622733000000|2021-06-03 15:10:00|29034|29027|29011.5|29004.5|29036.5|29029.5|29011.5|29004.5|107
1622733300000|2021-06-03 15:15:00|29014|29007|29001.5|28994.5|29016.5|29009.5|28996.5|28989.5|271
1622733600000|2021-06-03 15:20:00|29006.5|28999.5|29016.5|29009.5|29021.5|29014.5|28996.5|28989.5|103
1622733900000|2021-06-03 15:25:00|29019|29012|29026.5|29019.5|29036.5|29029.5|29014|29007|103
1622734200000|2021-06-03 15:30:00|29021.5|29014.5|28996.5|28989.5|29029|29022|28996.5|28989.5|152
1622734500000|2021-06-03 15:35:00|28994|28987|29001.5|28994.5|29011.5|29004.5|28994|28987|333
1622734800000|2021-06-03 15:40:00|28999|28992|29014|29007|29014|29007|28991.5|28984.5|65
1622735100000|2021-06-03 15:45:00|29016.5|29009.5|29001.5|28994.5|29016.5|29009.5|28991.5|28984.5|85
1622735400000|2021-06-03 15:50:00|28999|28992|29001.5|28994.5|29006.5|28999.5|28991.5|28984.5|66
1622735700000|2021-06-03 15:55:00|29004|28997|29006.5|28999.5|29006.5|28999.5|28996.5|28989.5|32
1622736000000|2021-06-03 16:00:00|29009|29002|29001.5|28994.5|29014|29007|28996.5|28989.5|37
1622736300000|2021-06-03 16:05:00|29004|28997|29011.5|29004.5|29021.5|29014.5|29001.5|28994.5|67
1622736600000|2021-06-03 16:10:00|29014|29007|29004|28997|29014|29007|29001.5|28994.5|11
1622736900000|2021-06-03 16:15:00|29006.5|28999.5|28991.5|28984.5|29006.5|28999.5|28991.5|28984.5|57
1622737200000|2021-06-03 16:20:00|28994|28987|28986.5|28979.5|28996.5|28989.5|28981.5|28974.5|39
1622737500000|2021-06-03 16:25:00|28984|28977|28996.5|28989.5|28996.5|28989.5|28981.5|28974.5|33
1622737800000|2021-06-03 16:30:00|28994|28987|28996.5|28989.5|29004|28997|28986.5|28979.5|67
1622738100000|2021-06-03 16:35:00|28999|28992|29009|29002|29011.5|29004.5|28996.5|28989.5|27
1622738400000|2021-06-03 16:40:00|29011.5|29004.5|29019|29012|29021.5|29014.5|29011.5|29004.5|39
1622738700000|2021-06-03 16:45:00|29016.5|29009.5|29006.5|28999.5|29031.5|29024.5|29006.5|28999.5|69
1622739000000|2021-06-03 16:50:00|29009|29002|28996.5|28989.5|29009|29002|28991.5|28984.5|40
1622739300000|2021-06-03 16:55:00|28999|28992|29011.5|29004.5|29011.5|29004.5|28996.5|28989.5|24
1622739600000|2021-06-03 17:00:00|29009|29002|29001.5|28994.5|29011.5|29004.5|28996.5|28989.5|22
1622739900000|2021-06-03 17:05:00|28999|28992|28996.5|28989.5|29001.5|28994.5|28966.5|28959.5|118
1622740200000|2021-06-03 17:10:00|28999|28992|28991.5|28984.5|29011.5|29004.5|28991.5|28984.5|31
1622740500000|2021-06-03 17:15:00|28989|28982|29006.5|28999.5|29006.5|28999.5|28989|28982|12
1622740800000|2021-06-03 17:20:00|29009|29002|29016.5|29009.5|29019|29012|29006.5|28999.5|29
1622741100000|2021-06-03 17:25:00|29014|29007|29016.5|29009.5|29019|29012|29011.5|29004.5|11
1622741400000|2021-06-03 17:30:00|29014|29007|29016.5|29009.5|29024|29017|29006.5|28999.5|100
1622741700000|2021-06-03 17:35:00|29019|29012|29021.5|29014.5|29021.5|29014.5|29014|29007|7
1622742000000|2021-06-03 17:40:00|29019|29012|29006.5|28999.5|29026.5|29019.5|29001.5|28994.5|24
1622742300000|2021-06-03 17:45:00|29009|29002|29006.5|28999.5|29011.5|29004.5|29001.5|28994.5|18
1622742600000|2021-06-03 17:50:00|29009|29002|29011.5|29004.5|29021.5|29014.5|29006.5|28999.5|23
1622742900000|2021-06-03 17:55:00|29014|29007|29006.5|28999.5|29021.5|29014.5|29001.5|28994.5|32
1622743200000|2021-06-03 18:00:00|29004|28997|29006.5|28999.5|29006.5|28999.5|28994|28987|64
1622743500000|2021-06-03 18:05:00|29001.5|28994.5|29001.5|28994.5|29006.5|28999.5|28996.5|28989.5|42
1622743800000|2021-06-03 18:10:00|29004|28997|29001.5|28994.5|29006.5|28999.5|28996.5|28989.5|23
1622744100000|2021-06-03 18:15:00|28999|28992|28986.5|28979.5|29001.5|28994.5|28981.5|28974.5|491
1622744400000|2021-06-03 18:20:00|28989|28982|28986.5|28979.5|28991.5|28984.5|28981.5|28974.5|32
1622744700000|2021-06-03 18:25:00|28984|28977|28976.5|28969.5|28986.5|28979.5|28976.5|28969.5|31
1622745000000|2021-06-03 18:30:00|28979|28972|28976.5|28969.5|28989|28982|28976.5|28969.5|22
1622745300000|2021-06-03 18:35:00|28979|28972|28971.5|28964.5|28984|28977|28966.5|28959.5|60
1622745600000|2021-06-03 18:40:00|28974|28967|28976.5|28969.5|28976.5|28969.5|28966.5|28959.5|43
1622745900000|2021-06-03 18:45:00|28974|28967|28976.5|28969.5|28976.5|28969.5|28966.5|28959.5|40
1622746200000|2021-06-03 18:50:00|28971.5|28964.5|28976.5|28969.5|28976.5|28969.5|28971.5|28964.5|12
1622746500000|2021-06-03 18:55:00|28981.5|28974.5|28966.5|28959.5|28984|28977|28966.5|28959.5|68
1622746800000|2021-06-03 19:00:00|28969|28962|28966.5|28959.5|28976.5|28969.5|28966.5|28959.5|48
1622747100000|2021-06-03 19:05:00|28971.5|28964.5|28971.5|28964.5|28971.5|28964.5|28966.5|28959.5|66
1622747400000|2021-06-03 19:10:00|28966.5|28959.5|28981.5|28974.5|28986.5|28979.5|28966.5|28959.5|40
1622747700000|2021-06-03 19:15:00|28976.5|28969.5|28976.5|28969.5|28991.5|28984.5|28976.5|28969.5|25
1622748000000|2021-06-03 19:20:00|28974|28967|28991.5|28984.5|28991.5|28984.5|28966.5|28959.5|23
1622748300000|2021-06-03 19:25:00|28989|28982|28991.5|28984.5|28991.5|28984.5|28976.5|28969.5|25
1622748600000|2021-06-03 19:30:00|28994|28987|28996.5|28989.5|29001.5|28994.5|28986.5|28979.5|28
1622748900000|2021-06-03 19:35:00|28994|28987|29011.5|29004.5|29011.5|29004.5|28991.5|28984.5|114
1622749200000|2021-06-03 19:40:00|29009|29002|29001.5|28994.5|29011.5|29004.5|28991.5|28984.5|90
1622749500000|2021-06-03 19:45:00|28996.5|28989.5|28986.5|28979.5|29001.5|28994.5|28976.5|28969.5|137
1622749800000|2021-06-03 19:50:00|28991.5|28984.5|28981.5|28974.5|28991.5|28984.5|28976.5|28969.5|96
1622750100000|2021-06-03 19:55:00|28984|28977|28996.5|28989.5|29001.5|28994.5|28981.5|28974.5|166
1622750400000|2021-06-03 20:00:00|28999|28992|28989|28982|29001.5|28994.5|28981.5|28974.5|110
1622750700000|2021-06-03 20:05:00|28986.5|28979.5|28986.5|28979.5|28991.5|28984.5|28984|28977|25
1622751000000|2021-06-03 20:10:00|28991.5|28984.5|28990.5|28975.5|28996.5|28989.5|28986.5|28975.5|54
1622751300000|2021-06-03 20:15:00|28988|28973|28988|28973|28990.5|28975.5|28985.5|28970.5|1
1622751600000|2021-06-03 20:20:00|28985.5|28970.5|28988|28973|28990.5|28975.5|28985.5|28970.5|2
1622751900000|2021-06-03 20:25:00|28995.5|28980.5|28995.5|28980.5|28995.5|28980.5|28988|28973|67
1622752200000|2021-06-03 20:30:00|||||||||19
1622752500000|2021-06-03 20:35:00|28998|28983|28995.5|28980.5|28998|28983|28995.5|28980.5|21
1622752800000|2021-06-03 20:40:00|29000.5|28985.5|28990.5|28975.5|29000.5|28985.5|28990.5|28975.5|21
1622753100000|2021-06-03 20:45:00|28993|28978|28995.5|28980.5|28995.5|28980.5|28990.5|28975.5|7
1622753400000|2021-06-03 20:50:00|28993|28978|28993|28978|28998|28983|28993|28978|1
1622753700000|2021-06-03 20:55:00|28990.5|28975.5|28997.9|28967.9|28998|28980.5|28983|28966.8|41
1622754000000|2021-06-03 21:00:00|28996.8|28966.8|28997.5|28967.5|28997.7|28967.7|28996|28966|0
1622754300000|2021-06-03 21:05:00|28997.7|28967.7|28997.4|28967.4|28999.3|28969.3|28996.3|28966.3|0
1622754600000|2021-06-03 21:10:00|28998.8|28968.8|28995.2|28965.2|28998.8|28968.8|28995.2|28965.2|0
1622754900000|2021-06-03 21:15:00|28995.4|28965.4|28995.5|28965.5|28995.5|28965.5|28995.4|28965.4|0
1622755200000|2021-06-03 21:20:00|28998|28968|28998.3|28968.3|28998.3|28968.3|28998|28968|0
1622755500000|2021-06-03 21:25:00|28999.7|28969.7|28999.4|28969.4|28999.7|28969.7|28999.4|28969.4|0
1622755800000|2021-06-03 21:30:00|28999.6|28969.6|28999.6|28969.6|28999.6|28969.6|28999.4|28969.4|0
1622756100000|2021-06-03 21:35:00|28999.7|28969.7|29002.7|28972.7|29004.5|28974.5|28999.7|28969.7|0
1622756400000|2021-06-03 21:40:00|29003.4|28973.4|29000.2|28970.2|29003.4|28973.4|29000.2|28970.2|0
1622756700000|2021-06-03 21:45:00|29000.9|28970.9|29003.2|28973.2|29003.2|28973.2|29000.7|28970.7|0
1622757000000|2021-06-03 21:50:00|29003|28973|28997.2|28967.2|29003|28973|28997.2|28967.2|0
1622757300000|2021-06-03 21:55:00|28997.3|28967.3|28989.5|28959.5|28997.3|28967.3|28989.5|28959.5|0
1622757600000|2021-06-03 22:00:00|28988.7|28958.7|28995.5|28980.5|29003|28988|28985.5|28956.8|10
1622757900000|2021-06-03 22:05:00|28993|28978|28998|28983|29000.5|28985.5|28993|28978|6
1622758200000|2021-06-03 22:10:00|28995.5|28980.5|28998|28983|28998|28983|28995.5|28980.5|0
1622758500000|2021-06-03 22:15:00|29000.5|28985.5|29000.5|28985.5|29000.5|28985.5|29000.5|28985.5|0
1622758800000|2021-06-03 22:20:00|29003|28988|29008|28993|29010.5|28995.5|29000.5|28985.5|5
1622759100000|2021-06-03 22:25:00|29010.5|28995.5|28998|28983|29010.5|28995.5|28993|28978|21
1622759400000|2021-06-03 22:30:00|28995.5|28980.5|28983|28968|28998|28983|28983|28968|3
1622759700000|2021-06-03 22:35:00|28980.5|28965.5|28978|28963|28980.5|28965.5|28975.5|28960.5|2
1622760000000|2021-06-03 22:40:00|28985.5|28970.5|28990.5|28975.5|28990.5|28975.5|28983|28968|20
1622760600000|2021-06-03 22:50:00|28995.5|28980.5|28998|28983|29003|28988|28993|28978|4
1622760900000|2021-06-03 22:55:00|29000.5|28985.5|29003|28988|29003|28988|29000.5|28985.5|0
1622761200000|2021-06-03 23:00:00|29005.5|28990.5|28998|28983|29005.5|28990.5|28998|28983|2
1622761500000|2021-06-03 23:05:00|29000.5|28985.5|28993|28978|29000.5|28985.5|28993|28978|1
1622761800000|2021-06-03 23:10:00|28990.5|28975.5|28988|28973|28995.5|28980.5|28983|28968|9
1622762100000|2021-06-03 23:15:00|28990.5|28975.5|29005.5|28990.5|29005.5|28990.5|28990.5|28975.5|45
1622762400000|2021-06-03 23:20:00|29003|28988|29000.5|28985.5|29005.5|28990.5|29000.5|28985.5|4
1622762700000|2021-06-03 23:25:00|28993|28978|28983|28968|28993|28978|28980.5|28965.5|26
1622763000000|2021-06-03 23:30:00|28980.5|28965.5|28941.5|28934.5|28980.5|28969.5|28936.5|28929.5|12613
1622763300000|2021-06-03 23:35:00|28946.5|28939.5|28946.5|28939.5|28946.5|28939.5|28939|28932|121
1622763600000|2021-06-03 23:40:00|28944|28937|28924|28917|28946.5|28939.5|28924|28917|210
1622763900000|2021-06-03 23:45:00|28926.5|28919.5|28911.5|28904.5|28936.5|28929.5|28906.5|28899.5|287
1622764200000|2021-06-03 23:50:00|28906.5|28899.5|28906.5|28899.5|28921.5|28914.5|28891.5|28884.5|185
1622764500000|2021-06-03 23:55:00|28904|28897|28894|28887|28906.5|28899.5|28866.5|28859.5|452
1622764800000|2021-06-04 00:00:00|28896.5|28889.5|28886.5|28879.5|28944|28937|28839|28832|1473
1622765100000|2021-06-04 00:05:00|28881.5|28874.5|28809|28802|28926.5|28919.5|28801.5|28794.5|1012
1622765400000|2021-06-04 00:10:00|28811.5|28804.5|28824|28817|28831.5|28824.5|28786.5|28779.5|1234
1622765700000|2021-06-04 00:15:00|28826.5|28819.5|28789|28782|28826.5|28819.5|28781.5|28774.5|813
1622766000000|2021-06-04 00:20:00|28791.5|28784.5|28821.5|28814.5|28826.5|28819.5|28786.5|28779.5|387
1622766300000|2021-06-04 00:25:00|28824|28817|28831.5|28824.5|28851.5|28844.5|28821.5|28814.5|374
1622766600000|2021-06-04 00:30:00|28826.5|28819.5|28781.5|28774.5|28826.5|28819.5|28766.5|28759.5|498
1622766900000|2021-06-04 00:35:00|28786.5|28779.5|28821.5|28814.5|28826.5|28819.5|28781.5|28774.5|346
1622767200000|2021-06-04 00:40:00|28824|28817|28814|28807|28826.5|28819.5|28811.5|28804.5|242
1622767500000|2021-06-04 00:45:00|28811.5|28804.5|28851.5|28844.5|28869|28862|28811.5|28804.5|340
1622767800000|2021-06-04 00:50:00|28854|28847|28866.5|28859.5|28884|28877|28846.5|28839.5|316
1622768100000|2021-06-04 00:55:00|28869|28862|28849|28842|28871.5|28864.5|28846.5|28839.5|179
1622768400000|2021-06-04 01:00:00|28851.5|28844.5|28861.5|28854.5|28869|28862|28824|28817|419
1622768700000|2021-06-04 01:05:00|28859|28852|28836.5|28829.5|28859|28852|28826.5|28819.5|191
1622769000000|2021-06-04 01:10:00|28831.5|28824.5|28841.5|28834.5|28846.5|28839.5|28826.5|28819.5|279
1622769300000|2021-06-04 01:15:00|28839|28832|28806.5|28799.5|28841.5|28834.5|28806.5|28799.5|229
1622769600000|2021-06-04 01:20:00|28809|28802|28826.5|28819.5|28834|28827|28806.5|28799.5|198
1622769900000|2021-06-04 01:25:00|28829|28822|28846.5|28839.5|28859|28852|28821.5|28814.5|162
1622770200000|2021-06-04 01:30:00|28841.5|28834.5|28811.5|28804.5|28846.5|28839.5|28801.5|28794.5|350
1622770500000|2021-06-04 01:35:00|28809|28802|28836.5|28829.5|28836.5|28829.5|28801.5|28794.5|286
1622770800000|2021-06-04 01:40:00|28839|28832|28891.5|28884.5|28906.5|28899.5|28836.5|28829.5|533
1622771100000|2021-06-04 01:45:00|28894|28887|28901.4|28894.4|28916.5|28909.5|28891.5|28884.5|376
1622771400000|2021-06-04 01:50:00|28898.9|28891.9|28881.4|28874.4|28906.4|28899.4|28876.4|28869.4|280
1622771700000|2021-06-04 01:55:00|28886.4|28879.4|28881.4|28874.4|28898.9|28891.9|28876.4|28869.4|278
1622772000000|2021-06-04 02:00:00|28878.9|28871.9|28901.4|28894.4|28911.4|28904.4|28878.9|28871.9|163
1622772300000|2021-06-04 02:05:00|28903.9|28896.9|28896.4|28889.4|28906.4|28899.4|28883.9|28876.9|131
1622772600000|2021-06-04 02:10:00|28898.9|28891.9|28921.4|28914.4|28936.4|28929.4|28896.4|28889.4|512
1622772900000|2021-06-04 02:15:00|28918.9|28911.9|28906.4|28899.4|28921.4|28914.4|28901.4|28894.4|121
1622773200000|2021-06-04 02:20:00|28908.9|28901.9|28931.4|28924.4|28936.4|28929.4|28906.4|28899.4|265
1622773500000|2021-06-04 02:25:00|28933.9|28926.9|28916.4|28909.4|28933.9|28926.9|28916.4|28909.4|163
1622773800000|2021-06-04 02:30:00|28921.4|28914.4|28921.4|28914.4|28936.4|28929.4|28916.4|28909.4|154
1622774100000|2021-06-04 02:35:00|28918.9|28911.9|28923.9|28916.9|28938.9|28931.9|28918.9|28911.9|101
1622774400000|2021-06-04 02:40:00|28926.4|28919.4|28911.4|28904.4|28931.4|28924.4|28908.9|28901.9|65
1622774700000|2021-06-04 02:45:00|28913.9|28906.9|28921.4|28914.4|28923.9|28916.9|28911.4|28904.4|46
1622775000000|2021-06-04 02:50:00|28923.9|28916.9|28916.4|28909.4|28926.4|28919.4|28916.4|28909.4|80
1622775300000|2021-06-04 02:55:00|28913.9|28906.9|28906.4|28899.4|28916.4|28909.4|28906.4|28899.4|102
1622775600000|2021-06-04 03:00:00|28908.9|28901.9|28898.9|28891.9|28911.4|28904.4|28896.4|28889.4|77
1622775900000|2021-06-04 03:05:00|28896.4|28889.4|28911.4|28904.4|28916.4|28909.4|28896.4|28889.4|83
1622776200000|2021-06-04 03:10:00|28913.9|28906.9|28921.4|28914.4|28926.4|28919.4|28908.9|28901.9|112
1622776500000|2021-06-04 03:15:00|28923.9|28916.9|28911.4|28904.4|28931.4|28924.4|28911.4|28904.4|74
1622776800000|2021-06-04 03:20:00|28913.9|28906.9|28926.4|28919.4|28926.4|28919.4|28911.4|28904.4|64
1622777100000|2021-06-04 03:25:00|28923.9|28916.9|28973.9|28966.9|28986.4|28979.4|28916.4|28909.4|408
1622777400000|2021-06-04 03:30:00|28976.4|28969.4|28976.4|28969.4|28998.9|28991.9|28966.4|28959.4|652
1622777700000|2021-06-04 03:35:00|28981.4|28974.4|28956.4|28949.4|28983.9|28976.9|28946.4|28939.4|240
1622778000000|2021-06-04 03:40:00|28958.9|28951.9|28951.4|28944.4|28961.4|28954.4|28946.4|28939.4|161
1622778300000|2021-06-04 03:45:00|28953.9|28946.9|28931.4|28924.4|28956.4|28949.4|28931.4|28924.4|107
1622778600000|2021-06-04 03:50:00|28928.9|28921.9|28951.4|28944.4|28951.4|28944.4|28926.4|28919.4|245
1622778900000|2021-06-04 03:55:00|28956.4|28949.4|28941.4|28934.4|28956.4|28949.4|28931.4|28924.4|128
1622779200000|2021-06-04 04:00:00|28938.9|28931.9|28936.4|28929.4|28941.4|28934.4|28931.4|28924.4|101
1622779500000|2021-06-04 04:05:00|28938.9|28931.9|28941.4|28934.4|28951.4|28944.4|28936.4|28929.4|87
1622779800000|2021-06-04 04:10:00|28946.4|28939.4|28951.4|28944.4|28951.4|28944.4|28941.4|28934.4|76
1622780100000|2021-06-04 04:15:00|28948.9|28941.9|28951.4|28944.4|28961.4|28954.4|28946.4|28939.4|134
1622780400000|2021-06-04 04:20:00|28948.9|28941.9|28951.4|28944.4|28956.4|28949.4|28946.4|28939.4|59
1622780700000|2021-06-04 04:25:00|28953.9|28946.9|28946.4|28939.4|28956.4|28949.4|28946.4|28939.4|45
1622781000000|2021-06-04 04:30:00|28943.9|28936.9|28961.4|28954.4|28961.4|28954.4|28941.4|28934.4|88
1622781300000|2021-06-04 04:35:00|28963.9|28956.9|28976.4|28969.4|28976.4|28969.4|28961.4|28954.4|139
1622781600000|2021-06-04 04:40:00|28973.9|28966.9|28961.4|28954.4|28973.9|28966.9|28961.4|28954.4|83
1622781900000|2021-06-04 04:45:00|28958.9|28951.9|28956.4|28949.4|28961.4|28954.4|28951.4|28944.4|102
1622782200000|2021-06-04 04:50:00|28958.9|28951.9|28956.4|28949.4|28958.9|28951.9|28951.4|28944.4|71
1622782500000|2021-06-04 04:55:00|28953.9|28946.9|28951.4|28944.4|28961.4|28954.4|28951.4|28944.4|71
1622782800000|2021-06-04 05:00:00|28953.9|28946.9|28931.4|28924.4|28953.9|28946.9|28926.4|28919.4|299
1622783100000|2021-06-04 05:05:00|28928.9|28921.9|28906.4|28899.4|28931.4|28924.4|28901.4|28894.4|302
1622783400000|2021-06-04 05:10:00|28903.9|28896.9|28931.4|28924.4|28931.4|28924.4|28898.9|28891.9|405
1622783700000|2021-06-04 05:15:00|28936.4|28929.4|28978.9|28971.9|28978.9|28971.9|28936.4|28929.4|616
1622784000000|2021-06-04 05:20:00|28976.4|28969.4|28971.4|28964.4|28981.4|28974.4|28966.4|28959.4|542
1622784300000|2021-06-04 05:25:00|28966.4|28959.4|28961.4|28954.4|28968.9|28961.9|28951.4|28944.4|292
1622784600000|2021-06-04 05:30:00|28963.9|28956.9|28951.4|28944.4|28966.4|28959.4|28951.4|28944.4|249
1622784900000|2021-06-04 05:35:00|28953.9|28946.9|28951.4|28944.4|28963.9|28956.9|28951.4|28944.4|141
1622785200000|2021-06-04 05:40:00|28956.4|28949.4|28941.4|28934.4|28961.4|28954.4|28938.9|28931.9|395
1622785500000|2021-06-04 05:45:00|28938.9|28931.9|28941.4|28934.4|28941.4|28934.4|28931.4|28924.4|324
1622785800000|2021-06-04 05:50:00|28938.9|28931.9|28936.4|28929.4|28946.4|28939.4|28931.4|28924.4|243
1622786100000|2021-06-04 05:55:00|28938.9|28931.9|28946.4|28939.4|28958.9|28951.9|28938.9|28931.9|775
1622786400000|2021-06-04 06:00:00|28951.4|28944.4|28961.4|28954.4|28976.4|28969.4|28941.4|28934.4|1936
1622786700000|2021-06-04 06:05:00|28956.4|28949.4|28943.9|28936.9|28961.4|28954.4|28943.9|28936.9|485
1622787000000|2021-06-04 06:10:00|28941.4|28934.4|28931.4|28924.4|28956.4|28949.4|28931.4|28924.4|498
1622787300000|2021-06-04 06:15:00|28933.9|28926.9|28941.4|28934.4|28951.4|28944.4|28931.4|28924.4|265
1622787600000|2021-06-04 06:20:00|28936.4|28929.4|28931.4|28924.4|28946.4|28939.4|28931.4|28924.4|173
1622787900000|2021-06-04 06:25:00|28933.9|28926.9|28948.9|28941.9|28956.4|28949.4|28933.9|28926.9|88
1622788200000|2021-06-04 06:30:00|28951.4|28944.4|28946.4|28939.4|28956.4|28949.4|28946.4|28939.4|40
1622788500000|2021-06-04 06:35:00|28948.9|28941.9|28951.4|28944.4|28956.4|28949.4|28948.9|28941.9|25
1622788800000|2021-06-04 06:40:00|28953.9|28946.9|28956.4|28949.4|28958.9|28951.9|28951.4|28944.4|3
1622789100000|2021-06-04 06:45:00|28958.9|28951.9|28971.4|28964.4|28978.9|28971.9|28958.9|28951.9|32
1622789400000|2021-06-04 06:50:00|28966.4|28959.4|28966.4|28959.4|28971.4|28964.4|28966.4|28959.4|11
1622789700000|2021-06-04 06:55:00|28971.4|28964.4|28961.4|28954.4|28973.9|28966.9|28956.4|28949.4|31
1622790000000|2021-06-04 07:00:00|28963.9|28956.9|28976.4|28969.4|28976.4|28969.4|28956.4|28949.4|24
1622790300000|2021-06-04 07:05:00|28971.4|28964.4|28973.9|28966.9|28991.4|28984.4|28971.4|28964.4|130
1622790600000|2021-06-04 07:10:00|28976.4|28969.4|28966.4|28959.4|28991.4|28984.4|28966.4|28959.4|17
1622790900000|2021-06-04 07:15:00|28968.9|28961.9|28971.4|28964.4|28981.4|28974.4|28966.4|28959.4|69
1622791200000|2021-06-04 07:20:00|28966.4|28959.4|28971.4|28964.4|28978.9|28971.9|28966.4|28959.4|27
1622791500000|2021-06-04 07:25:00|28968.9|28961.9|28966.4|28959.4|28976.4|28969.4|28966.4|28959.4|37
1622791800000|2021-06-04 07:30:00|28971.4|28964.4|28981.4|28974.4|28993.9|28986.9|28966.4|28959.4|74
1622792100000|2021-06-04 07:35:00|28983.9|28976.9|28976.4|28969.4|28986.4|28979.4|28976.4|28969.4|92
1622792400000|2021-06-04 07:40:00|28978.9|28971.9|28976.4|28969.4|28988.9|28981.9|28971.4|28964.4|85
1622792700000|2021-06-04 07:45:00|28973.9|28966.9|28976.4|28969.4|28981.4|28974.4|28971.4|28964.4|38
1622793000000|2021-06-04 07:50:00|28971.4|28964.4|28966.4|28959.4|28978.9|28971.9|28966.4|28959.4|48
1622793300000|2021-06-04 07:55:00|28971.4|28964.4|28963.9|28956.9|28971.4|28964.4|28961.4|28954.4|34
1622793600000|2021-06-04 08:00:00|28966.4|28959.4|28956.4|28949.4|28966.4|28959.4|28956.4|28949.4|30
1622793900000|2021-06-04 08:05:00|28958.9|28951.9|28961.4|28954.4|28966.4|28959.4|28953.9|28946.9|56
1622794200000|2021-06-04 08:10:00|28958.9|28951.9|28971.4|28964.4|28971.4|28964.4|28956.4|28949.4|28
1622794500000|2021-06-04 08:15:00|28968.9|28961.9|28978.9|28971.9|28991.4|28984.4|28968.9|28961.9|63
1622794800000|2021-06-04 08:20:00|28981.4|28974.4|28981.4|28974.4|28986.4|28979.4|28976.4|28969.4|26
1622795100000|2021-06-04 08:25:00|28976.4|28969.4|28971.4|28964.4|28976.4|28969.4|28966.4|28959.4|21
1622795400000|2021-06-04 08:30:00|28973.9|28966.9|28973.9|28966.9|28983.9|28976.9|28971.4|28964.4|44
1622795700000|2021-06-04 08:35:00|28976.4|28969.4|28966.4|28959.4|28976.4|28969.4|28966.4|28959.4|225
1622796000000|2021-06-04 08:40:00|28963.9|28956.9|28953.9|28946.9|28966.4|28959.4|28951.4|28944.4|37
1622796300000|2021-06-04 08:45:00|28951.4|28944.4|28946.4|28939.4|28956.4|28949.4|28946.4|28939.4|50
1622796600000|2021-06-04 08:50:00|28948.9|28941.9|28948.9|28941.9|28956.4|28949.4|28938.9|28931.9|26
1622796900000|2021-06-04 08:55:00|28951.4|28944.4|28948.9|28941.9|28958.9|28951.9|28943.9|28936.9|49
1622797200000|2021-06-04 09:00:00|28951.4|28944.4|28951.4|28944.4|28961.4|28954.4|28946.4|28939.4|182
1622797500000|2021-06-04 09:05:00|28948.9|28941.9|28961.4|28954.4|28961.4|28954.4|28946.4|28939.4|22
1622797800000|2021-06-04 09:10:00|28958.9|28951.9|28961.4|28954.4|28971.4|28964.4|28956.4|28949.4|43
1622798100000|2021-06-04 09:15:00|28963.9|28956.9|28946.4|28939.4|28963.9|28956.9|28946.4|28939.4|12
1622798400000|2021-06-04 09:20:00|28948.9|28941.9|28956.4|28949.4|28956.4|28949.4|28941.4|28934.4|34
1622798700000|2021-06-04 09:25:00|28958.9|28951.9|28956.4|28949.4|28961.4|28954.4|28951.4|28944.4|431
1622799000000|2021-06-04 09:30:00|28961.4|28954.4|28956.4|28949.4|28961.4|28954.4|28951.4|28944.4|13
1622799300000|2021-06-04 09:35:00|28953.9|28946.9|28951.4|28944.4|28956.4|28949.4|28946.4|28939.4|14
1622799600000|2021-06-04 09:40:00|28956.4|28949.4|28946.4|28939.4|28958.9|28951.9|28946.4|28939.4|26
1622799900000|2021-06-04 09:45:00|28943.9|28936.9|28948.9|28941.9|28951.4|28944.4|28941.4|28934.4|11
1622800200000|2021-06-04 09:50:00|28951.4|28944.4|28956.4|28949.4|28961.4|28954.4|28948.9|28941.9|16
1622800500000|2021-06-04 09:55:00|28958.9|28951.9|28961.4|28954.4|28968.9|28961.9|28956.4|28949.4|17
1622800800000|2021-06-04 10:00:00|28958.9|28951.9|28961.4|28954.4|28966.4|28959.4|28958.9|28951.9|17
1622801100000|2021-06-04 10:05:00|28956.4|28949.4|28961.4|28954.4|28961.4|28954.4|28956.4|28949.4|32
1622801400000|2021-06-04 10:10:00|28956.4|28949.4|28966.4|28959.4|28966.4|28959.4|28953.9|28946.9|34
1622801700000|2021-06-04 10:15:00|28963.9|28956.9|28958.9|28951.9|28966.4|28959.4|28946.4|28939.4|25
1622802000000|2021-06-04 10:20:00|28956.4|28949.4|28966.4|28959.4|28971.4|28964.4|28956.4|28949.4|17
1622802300000|2021-06-04 10:25:00|28968.9|28961.9|28961.4|28954.4|28968.9|28961.9|28956.4|28949.4|69
1622802600000|2021-06-04 10:30:00|28958.9|28951.9|28936.4|28929.4|28961.4|28954.4|28931.4|28924.4|107
1622802900000|2021-06-04 10:35:00|28938.9|28931.9|28951.4|28944.4|28951.4|28944.4|28938.9|28931.9|19
1622803200000|2021-06-04 10:40:00|28956.4|28949.4|28956.4|28949.4|28958.9|28951.9|28951.4|28944.4|31
1622803500000|2021-06-04 10:45:00|28958.9|28951.9|28961.4|28954.4|28966.4|28959.4|28956.4|28949.4|19
1622803800000|2021-06-04 10:50:00|28963.9|28956.9|28958.9|28951.9|28966.4|28959.4|28956.4|28949.4|77
1622804100000|2021-06-04 10:55:00|28961.4|28954.4|28956.4|28949.4|28961.4|28954.4|28951.4|28944.4|18
1622804400000|2021-06-04 11:00:00|28958.9|28951.9|28976.4|28969.4|28976.4|28969.4|28958.9|28951.9|64
1622804700000|2021-06-04 11:05:00|28978.9|28971.9|28973.9|28966.9|28986.4|28979.4|28971.4|28964.4|104
1622805000000|2021-06-04 11:10:00|28971.4|28964.4|28976.4|28969.4|28976.4|28969.4|28968.9|28961.9|7
1622805300000|2021-06-04 11:15:00|28978.9|28971.9|28976.4|28969.4|28981.4|28974.4|28971.4|28964.4|14
1622805600000|2021-06-04 11:20:00|28978.9|28971.9|28981.4|28974.4|28988.9|28981.9|28973.9|28966.9|39
1622805900000|2021-06-04 11:25:00|28978.9|28971.9|28976.4|28969.4|28986.4|28979.4|28976.4|28969.4|26
1622806200000|2021-06-04 11:30:00|28978.9|28971.9|28973.9|28966.9|28981.4|28974.4|28973.9|28966.9|37
1622806500000|2021-06-04 11:35:00|28971.4|28964.4|28971.4|28964.4|28981.4|28974.4|28971.4|28964.4|26
1622806800000|2021-06-04 11:40:00|28973.9|28966.9|28971.4|28964.4|28976.4|28969.4|28966.4|28959.4|38
1622807100000|2021-06-04 11:45:00|28968.9|28961.9|28966.4|28959.4|28971.4|28964.4|28966.4|28959.4|19
1622807400000|2021-06-04 11:50:00|28968.9|28961.9|28971.4|28964.4|28973.9|28966.9|28968.9|28961.9|14
1622807700000|2021-06-04 11:55:00|28961.4|28954.4|28966.4|28959.4|28966.4|28959.4|28961.4|28954.4|113
1622808000000|2021-06-04 12:00:00|28968.9|28961.9|28981.4|28974.4|28981.4|28974.4|28961.4|28954.4|121
1622808300000|2021-06-04 12:05:00|28986.4|28979.4|28973.9|28966.9|28986.4|28979.4|28973.9|28966.9|101
1622808600000|2021-06-04 12:10:00|28976.4|28969.4|28971.4|28964.4|28976.4|28969.4|28966.4|28959.4|41
1622808900000|2021-06-04 12:15:00|28968.9|28961.9|28971.4|28964.4|28971.4|28964.4|28966.4|28959.4|16
1622809200000|2021-06-04 12:20:00|28968.9|28961.9|28968.9|28961.9|28971.4|28964.4|28956.4|28949.4|57
1622809500000|2021-06-04 12:25:00|28966.4|28959.4|28963.9|28956.9|28971.4|28964.4|28958.9|28951.9|32
1622809800000|2021-06-04 12:30:00|28966.4|28959.4|29068.9|29061.9|29081.4|29074.4|28966.4|28959.4|1116
1622810100000|2021-06-04 12:35:00|29071.4|29064.4|29016.4|29009.4|29071.4|29064.4|29011.4|29004.4|791
1622810400000|2021-06-04 12:40:00|29013.9|29006.9|29036.4|29029.4|29036.4|29029.4|29011.4|29004.4|180
1622810700000|2021-06-04 12:45:00|29038.9|29031.9|29041.4|29034.4|29046.4|29039.4|29013.9|29006.9|158
1622811000000|2021-06-04 12:50:00|29038.9|29031.9|29021.4|29014.4|29041.4|29034.4|29016.4|29009.4|103
1622811300000|2021-06-04 12:55:00|29018.9|29011.9|29016.4|29009.4|29031.4|29024.4|29011.4|29004.4|105
1622811600000|2021-06-04 13:00:00|29021.4|29014.4|29038.9|29031.9|29041.4|29034.4|29016.4|29009.4|138
1622811900000|2021-06-04 13:05:00|29041.4|29034.4|29021.4|29014.4|29041.4|29034.4|29021.4|29014.4|114
1622812200000|2021-06-04 13:10:00|29023.9|29016.9|29021.4|29014.4|29031.4|29024.4|29021.4|29014.4|59
1622812500000|2021-06-04 13:15:00|29023.9|29016.9|29026.4|29019.4|29031.4|29024.4|29021.4|29014.4|26
1622812800000|2021-06-04 13:20:00|29023.9|29016.9|29026.4|29019.4|29031.4|29024.4|29021.4|29014.4|60
1622813100000|2021-06-04 13:25:00|29028.9|29021.9|29026.4|29019.4|29031.4|29024.4|29016.4|29009.4|46
1622813400000|2021-06-04 13:30:00|29031.4|29024.4|29008.9|29001.9|29031.4|29024.4|29006.4|28999.4|348
1622813700000|2021-06-04 13:35:00|29011.4|29004.4|29003.9|28996.9|29016.4|29009.4|28986.4|28979.4|316
1622814000000|2021-06-04 13:40:00|29006.4|28999.4|29011.4|29004.4|29016.4|29009.4|28996.4|28989.4|187
1622814300000|2021-06-04 13:45:00|29013.9|29006.9|28981.4|28974.4|29016.4|29009.4|28981.4|28974.4|130
1622814600000|2021-06-04 13:50:00|28986.4|28979.4|28981.4|28974.4|28991.4|28984.4|28978.9|28971.9|82
1622814900000|2021-06-04 13:55:00|28986.4|28979.4|29006.4|28999.4|29006.4|28999.4|28981.4|28974.4|120
1622815200000|2021-06-04 14:00:00|29001.4|28994.4|29011.4|29004.4|29018.9|29011.9|28996.4|28989.4|100
1622815500000|2021-06-04 14:05:00|29008.9|29001.9|29016.4|29009.4|29021.4|29014.4|29001.4|28994.4|278
1622815800000|2021-06-04 14:10:00|29021.4|29014.4|29021.4|29014.4|29021.4|29014.4|29016.4|29009.4|140
1622816100000|2021-06-04 14:15:00|29018.9|29011.9|29021.4|29014.4|29026.4|29019.4|29016.4|29009.4|274
1622816400000|2021-06-04 14:20:00|29026.4|29019.4|29021.4|29014.4|29026.4|29019.4|29011.4|29004.4|113
1622816700000|2021-06-04 14:25:00|29023.9|29016.9|29021.4|29014.4|29026.4|29019.4|29011.4|29004.4|81
1622817000000|2021-06-04 14:30:00|29023.9|29016.9|29006.4|28999.4|29026.4|29019.4|29001.4|28994.4|114
1622817300000|2021-06-04 14:35:00|29003.9|28996.9|29011.4|29004.4|29016.4|29009.4|29003.9|28996.9|51
1622817600000|2021-06-04 14:40:00|29013.9|29006.9|29021.4|29014.4|29041.4|29034.4|29013.9|29006.9|165
1622817900000|2021-06-04 14:45:00|29023.9|29016.9|29036.4|29029.4|29046.4|29039.4|29016.4|29009.4|96
1622818200000|2021-06-04 14:50:00|29033.9|29026.9|29051.4|29044.4|29056.4|29049.4|29033.9|29026.9|164
1622818500000|2021-06-04 14:55:00|29056.4|29049.4|29056.4|29049.4|29061.4|29054.4|29051.4|29044.4|82
1622818800000|2021-06-04 15:00:00|29058.9|29051.9|29056.4|29049.4|29061.4|29054.4|29048.9|29041.9|95
1622819100000|2021-06-04 15:05:00|29058.9|29051.9|29061.4|29054.4|29066.4|29059.4|29056.4|29049.4|78
1622819400000|2021-06-04 15:10:00|29066.4|29059.4|29076.4|29069.4|29081.4|29074.4|29061.4|29054.4|237
1622819700000|2021-06-04 15:15:00|29071.4|29064.4|29071.4|29064.4|29081.4|29074.4|29071.4|29064.4|119
1622820000000|2021-06-04 15:20:00|29073.9|29066.9|29088.9|29081.9|29091.4|29084.4|29066.4|29059.4|184
1622820300000|2021-06-04 15:25:00|29091.4|29084.4|29086.4|29079.4|29091.4|29084.4|29071.4|29064.4|222
1622820600000|2021-06-04 15:30:00|29083.9|29076.9|29086.4|29079.4|29091.4|29084.4|29081.4|29074.4|92
1622820900000|2021-06-04 15:35:00|29081.4|29074.4|29086.4|29079.4|29086.4|29079.4|29081.4|29074.4|68
1622821200000|2021-06-04 15:40:00|29083.9|29076.9|29086.4|29079.4|29086.4|29079.4|29081.4|29074.4|41
1622821500000|2021-06-04 15:45:00|29081.4|29074.4|29076.4|29069.4|29081.4|29074.4|29071.4|29064.4|197
1622821800000|2021-06-04 15:50:00|29073.9|29066.9|29076.4|29069.4|29081.4|29074.4|29073.9|29066.9|69
1622822100000|2021-06-04 15:55:00|29078.9|29071.9|29076.4|29069.4|29081.4|29074.4|29066.4|29059.4|57
1622822400000|2021-06-04 16:00:00|29081.4|29074.4|29071.4|29064.4|29081.4|29074.4|29071.4|29064.4|88
1622822700000|2021-06-04 16:05:00|29073.9|29066.9|29071.4|29064.4|29076.4|29069.4|29066.4|29059.4|35
1622823000000|2021-06-04 16:10:00|29076.4|29069.4|29086.4|29079.4|29086.4|29079.4|29076.4|29069.4|105
1622823300000|2021-06-04 16:15:00|29091.4|29084.4|29091.4|29084.4|29093.9|29086.9|29081.4|29074.4|212
1622823600000|2021-06-04 16:20:00|29088.9|29081.9|29093.9|29086.9|29096.4|29089.4|29086.4|29079.4|48
1622823900000|2021-06-04 16:25:00|29091.4|29084.4|29093.9|29086.9|29106.4|29099.4|29091.4|29084.4|196
1622824200000|2021-06-04 16:30:00|29096.4|29089.4|29103.9|29096.9|29106.4|29099.4|29096.4|29089.4|32
1622824500000|2021-06-04 16:35:00|29106.4|29099.4|29108.9|29101.9|29111.4|29104.4|29103.9|29096.9|62
1622824800000|2021-06-04 16:40:00|29106.4|29099.4|29101.4|29094.4|29111.4|29104.4|29101.4|29094.4|33
1622825100000|2021-06-04 16:45:00|29098.9|29091.9|29108.9|29101.9|29111.4|29104.4|29096.4|29089.4|38
1622825400000|2021-06-04 16:50:00|29111.4|29104.4|29106.4|29099.4|29111.4|29104.4|29101.4|29094.4|19
1622825700000|2021-06-04 16:55:00|29111.4|29104.4|29111.4|29104.4|29116.4|29109.4|29106.4|29099.4|86
1622826000000|2021-06-04 17:00:00|29116.4|29109.4|29116.4|29109.4|29121.4|29114.4|29113.9|29106.9|53
1622826300000|2021-06-04 17:05:00|29121.4|29114.4|29121.4|29114.4|29121.4|29114.4|29116.4|29109.4|35
1622826600000|2021-06-04 17:10:00|29118.9|29111.9|29121.4|29114.4|29121.4|29114.4|29116.4|29109.4|49
1622826900000|2021-06-04 17:15:00|29118.9|29111.9|29121.4|29114.4|29126.4|29119.4|29118.9|29111.9|41
1622827200000|2021-06-04 17:20:00|29116.4|29109.4|29106.4|29099.4|29121.4|29114.4|29106.4|29099.4|52
1622827500000|2021-06-04 17:25:00|29108.9|29101.9|29108.9|29101.9|29111.4|29104.4|29106.4|29099.4|23
1622827800000|2021-06-04 17:30:00|29111.4|29104.4|29126.4|29119.4|29126.4|29119.4|29111.4|29104.4|54
1622828100000|2021-06-04 17:35:00|29121.4|29114.4|29121.4|29114.4|29126.4|29119.4|29121.4|29114.4|54
1622828400000|2021-06-04 17:40:00|29123.9|29116.9|29136.4|29129.4|29141.4|29134.4|29121.4|29114.4|120
1622828700000|2021-06-04 17:45:00|29133.9|29126.9|29131.4|29124.4|29141.4|29134.4|29131.4|29124.4|53
1622829000000|2021-06-04 17:50:00|29133.9|29126.9|29136.4|29129.4|29136.4|29129.4|29131.4|29124.4|38
1622829300000|2021-06-04 17:55:00|29138.9|29131.9|29131.4|29124.4|29138.9|29131.9|29131.4|29124.4|23
1622829600000|2021-06-04 18:00:00|29136.4|29129.4|29136.4|29129.4|29138.9|29131.9|29128.9|29121.9|63
1622829900000|2021-06-04 18:05:00|29138.9|29131.9|29141.4|29134.4|29146.4|29139.4|29136.4|29129.4|27
1622830200000|2021-06-04 18:10:00|29146.4|29139.4|29136.4|29129.4|29146.4|29139.4|29136.4|29129.4|68
1622830500000|2021-06-04 18:15:00|29141.4|29134.4|29136.4|29129.4|29141.4|29134.4|29133.9|29126.9|26
1622830800000|2021-06-04 18:20:00|29131.4|29124.4|29131.4|29124.4|29131.4|29124.4|29131.4|29124.4|16
1622831100000|2021-06-04 18:25:00|29136.4|29129.4|29136.4|29129.4|29141.4|29134.4|29136.4|29129.4|41
1622831400000|2021-06-04 18:30:00|29141.4|29134.4|29141.4|29134.4|29146.4|29139.4|29136.4|29129.4|85
1622831700000|2021-06-04 18:35:00|29146.4|29139.4|29161.4|29154.4|29161.4|29154.4|29146.4|29139.4|129
1622832000000|2021-06-04 18:40:00|29156.4|29149.4|29156.4|29149.4|29161.4|29154.4|29156.4|29149.4|72
1622832300000|2021-06-04 18:45:00|29158.9|29151.9|29161.4|29154.4|29161.4|29154.4|29156.4|29149.4|48
1622832600000|2021-06-04 18:50:00|29156.4|29149.4|29156.4|29149.4|29156.4|29149.4|29156.4|29149.4|8
1622832900000|2021-06-04 18:55:00|29161.4|29154.4|29151.4|29144.4|29161.4|29154.4|29151.4|29144.4|44
1622833200000|2021-06-04 19:00:00|29148.9|29141.9|29146.4|29139.4|29151.4|29144.4|29143.9|29136.9|73
1622833500000|2021-06-04 19:05:00|29143.9|29136.9|29141.4|29134.4|29146.4|29139.4|29136.4|29129.4|65
1622833800000|2021-06-04 19:10:00|29138.9|29131.9|29146.4|29139.4|29146.4|29139.4|29138.9|29131.9|62
1622834100000|2021-06-04 19:15:00|29141.4|29134.4|29146.4|29139.4|29148.9|29141.9|29136.4|29129.4|53
1622834400000|2021-06-04 19:20:00|29148.9|29141.9|29146.4|29139.4|29151.4|29144.4|29146.4|29139.4|39
1622834700000|2021-06-04 19:25:00|29148.9|29141.9|29151.4|29144.4|29151.4|29144.4|29146.4|29139.4|43
1622835000000|2021-06-04 19:30:00|29148.9|29141.9|29146.4|29139.4|29151.4|29144.4|29146.4|29139.4|33
1622835300000|2021-06-04 19:35:00|||||||||130
1622835600000|2021-06-04 19:40:00|29141.4|29134.4|29151.4|29144.4|29151.4|29144.4|29136.4|29129.4|96
1622835900000|2021-06-04 19:45:00|29156.4|29149.4|29141.4|29134.4|29156.4|29149.4|29141.4|29134.4|115
1622836200000|2021-06-04 19:50:00|29146.4|29139.4|29131.4|29124.4|29146.4|29139.4|29131.4|29124.4|250
1622836500000|2021-06-04 19:55:00|29128.9|29121.9|29121.4|29114.4|29128.9|29121.9|29116.4|29109.4|467
1622836800000|2021-06-04 20:00:00|29116.4|29109.4|29126.4|29119.4|29128.9|29121.9|29111.4|29104.4|176
1622837100000|2021-06-04 20:05:00|29121.4|29114.4|29126.4|29119.4|29126.4|29119.4|29118.9|29111.9|102
1622837400000|2021-06-04 20:10:00|29128.9|29121.9|29135.4|29120.4|29135.4|29126.9|29121.4|29114.4|99
1622837700000|2021-06-04 20:15:00|29132.9|29117.9|29135.4|29120.4|29140.4|29125.4|29130.4|29115.4|41
1622838000000|2021-06-04 20:20:00|29132.9|29117.9|29142.9|29127.9|29145.4|29130.4|29132.9|29117.9|4
1622838300000|2021-06-04 20:25:00|29140.4|29125.4|29150.4|29135.4|29155.4|29140.4|29140.4|29125.4|27
1622838600000|2021-06-04 20:30:00|29147.9|29132.9|29165.4|29150.4|29165.4|29150.4|29147.9|29132.9|28
1622838900000|2021-06-04 20:35:00|29167.9|29152.9|29177.9|29162.9|29177.9|29162.9|29167.9|29152.9|57
1622839200000|2021-06-04 20:40:00|29175.4|29160.4|29177.9|29162.9|29180.4|29165.4|29172.9|29157.9|10
1622839500000|2021-06-04 20:45:00|29180.4|29165.4|29177.9|29162.9|29180.4|29165.4|29177.9|29162.9|9
1622839800000|2021-06-04 20:50:00|29175.4|29160.4|29187.9|29172.9|29190.4|29175.4|29172.9|29157.9|32
1622840100000|2021-06-04 20:55:00|29185.4|29170.4|29190.4|29160.4|29190.4|29175.4|29182.9|29160.4|51
1623016800000|2021-06-06 22:00:00|29190.4|29175.4|29180.4|29165.4|29195.4|29180.4|29177.9|29162.9|28
1623017100000|2021-06-06 22:05:00|29175.4|29160.4|29182.9|29167.9|29187.9|29172.9|29175.4|29160.4|5
1623017400000|2021-06-06 22:10:00|29177.9|29162.9|29172.9|29157.9|29177.9|29162.9|29172.9|29157.9|15
1623017700000|2021-06-06 22:15:00|29175.4|29160.4|29182.9|29167.9|29187.9|29172.9|29175.4|29160.4|10
1623018000000|2021-06-06 22:20:00|29185.4|29170.4|29207.9|29192.9|29215.4|29200.4|29185.4|29170.4|37
1623018300000|2021-06-06 22:25:00|29210.4|29195.4|29207.9|29192.9|29215.4|29200.4|29202.9|29187.9|10
1623018600000|2021-06-06 22:30:00|29210.4|29195.4|29212.9|29197.9|29212.9|29197.9|29202.9|29187.9|9
1623018900000|2021-06-06 22:35:00|29215.4|29200.4|29210.4|29195.4|29215.4|29200.4|29207.9|29192.9|12
1623019200000|2021-06-06 22:40:00|29215.4|29200.4|29217.9|29202.9|29217.9|29202.9|29210.4|29195.4|6
1623019500000|2021-06-06 22:45:00|29220.4|29205.4|29225.4|29210.4|29230.4|29215.4|29220.4|29205.4|6
1623019800000|2021-06-06 22:50:00|29222.9|29207.9|29220.4|29205.4|29222.9|29207.9|29220.4|29205.4|3
1623020100000|2021-06-06 22:55:00|29217.9|29202.9|29215.4|29200.4|29217.9|29202.9|29215.4|29200.4|4
1623020400000|2021-06-06 23:00:00|29230.4|29215.4|29207.9|29192.9|29230.4|29215.4|29207.9|29192.9|50
1623020700000|2021-06-06 23:05:00|29210.4|29195.4|29210.4|29195.4|29215.4|29200.4|29200.4|29185.4|25
1623021000000|2021-06-06 23:10:00|29207.9|29192.9|29205.4|29190.4|29210.4|29195.4|29205.4|29190.4|7
1623021300000|2021-06-06 23:15:00|29210.4|29195.4|29215.4|29200.4|29215.4|29200.4|29205.4|29190.4|14
1623021600000|2021-06-06 23:20:00|29210.4|29195.4|29207.9|29192.9|29212.9|29197.9|29205.4|29190.4|2
1623021900000|2021-06-06 23:25:00|29205.4|29190.4|29212.7|29197.7|29215.2|29200.2|29205.4|29190.4|7
1623022200000|2021-06-06 23:30:00|29215.2|29200.2|29241.2|29234.2|29246.2|29239.2|29212.7|29197.7|9007
1623022500000|2021-06-06 23:35:00|29243.7|29236.7|29236.2|29229.2|29246.2|29239.2|29228.7|29221.7|114
1623022800000|2021-06-06 23:40:00|29241.2|29234.2|29236.2|29229.2|29251.2|29244.2|29236.2|29229.2|128
1623023100000|2021-06-06 23:45:00|29231.2|29224.2|29246.2|29239.2|29246.2|29239.2|29211.2|29204.2|461
1623023400000|2021-06-06 23:50:00|29248.7|29241.7|29263.7|29256.7|29281.2|29274.2|29248.7|29241.7|248
1623023700000|2021-06-06 23:55:00|29261.2|29254.2|29246.2|29239.2|29276.2|29269.2|29241.2|29234.2|227
1623024000000|2021-06-07 00:00:00|29241.2|29234.2|29168.7|29161.7|29278.7|29271.7|29126.2|29119.2|1799
1623024300000|2021-06-07 00:05:00|29166.2|29159.2|29208.7|29201.7|29246.2|29239.2|29148.7|29141.7|1013
1623024600000|2021-06-07 00:10:00|29206.2|29199.2|29148.7|29141.7|29208.7|29201.7|29143.7|29136.7|506
1623024900000|2021-06-07 00:15:00|29151.2|29144.2|29076.2|29069.2|29191.2|29184.2|29066.2|29059.2|1340
1623025200000|2021-06-07 00:20:00|29071.2|29064.2|29071.2|29064.2|29093.7|29086.7|29051.2|29044.2|1091
1623025500000|2021-06-07 00:25:00|29068.7|29061.7|29086.2|29079.2|29101.2|29094.2|29056.2|29049.2|371
1623025800000|2021-06-07 00:30:00|29078.7|29071.7|29111.2|29104.2|29113.7|29106.7|29041.2|29034.2|614
1623026100000|2021-06-07 00:35:00|29108.7|29101.7|29101.2|29094.2|29108.7|29101.7|29066.2|29059.2|1905
1623026400000|2021-06-07 00:40:00|29106.2|29099.2|29091.2|29084.2|29111.2|29104.2|29081.2|29074.2|326
1623026700000|2021-06-07 00:45:00|29088.7|29081.7|29078.7|29071.7|29091.2|29084.2|29068.7|29061.7|296
1623027000000|2021-06-07 00:50:00|29076.2|29069.2|29051.2|29044.2|29076.2|29069.2|29051.2|29044.2|257
1623027300000|2021-06-07 00:55:00|29056.2|29049.2|29071.2|29064.2|29073.7|29066.7|29046.2|29039.2|761
1623027600000|2021-06-07 01:00:00|29068.7|29061.7|29061.2|29054.2|29071.2|29064.2|29046.2|29039.2|946
1623027900000|2021-06-07 01:05:00|29063.7|29056.7|29036.2|29029.2|29071.2|29064.2|29016.2|29009.2|342
1623028200000|2021-06-07 01:10:00|29033.7|29026.7|29056.2|29049.2|29068.7|29061.7|29026.2|29019.2|347
1623028500000|2021-06-07 01:15:00|29053.7|29046.7|29071.2|29064.2|29076.2|29069.2|29046.2|29039.2|219
1623028800000|2021-06-07 01:20:00|29066.2|29059.2|29101.2|29094.2|29111.2|29104.2|29063.7|29056.7|347
1623029100000|2021-06-07 01:25:00|29098.7|29091.7|29071.2|29064.2|29101.2|29094.2|29071.2|29064.2|551
1623029400000|2021-06-07 01:30:00|29073.7|29066.7|29056.2|29049.2|29078.7|29071.7|29041.2|29034.2|389
1623029700000|2021-06-07 01:35:00|29053.7|29046.7|29026.2|29019.2|29053.7|29046.7|29023.7|29016.7|274
1623030000000|2021-06-07 01:40:00|29023.7|29016.7|29041.2|29034.2|29046.2|29039.2|29013.7|29006.7|435
1623030300000|2021-06-07 01:45:00|29036.2|29029.2|29028.7|29021.7|29041.2|29034.2|29021.2|29014.2|217
1623030600000|2021-06-07 01:50:00|29026.2|29019.2|29016.2|29009.2|29033.7|29026.7|29001.2|28994.2|272
1623030900000|2021-06-07 01:55:00|29018.7|29011.7|28996.2|28989.2|29026.2|29019.2|28981.2|28974.2|326
1623031200000|2021-06-07 02:00:00|28993.7|28986.7|28986.2|28979.2|29001.2|28994.2|28971.2|28964.2|420
1623031500000|2021-06-07 02:05:00|28983.7|28976.7|28991.2|28984.2|29006.2|28999.2|28981.2|28974.2|260
1623031800000|2021-06-07 02:10:00|28993.7|28986.7|29006.2|28999.2|29006.2|28999.2|28976.2|28969.2|443
1623032100000|2021-06-07 02:15:00|29003.7|28996.7|29001.2|28994.2|29006.2|28999.2|28996.2|28989.2|190
1623032400000|2021-06-07 02:20:00|28998.7|28991.7|28991.2|28984.2|29001.2|28994.2|28986.2|28979.2|202
1623032700000|2021-06-07 02:25:00|28996.2|28989.2|29006.2|28999.2|29011.2|29004.2|28986.2|28979.2|246
1623033000000|2021-06-07 02:30:00|29003.7|28996.7|28991.2|28984.2|29006.2|28999.2|28961.2|28954.2|353
1623033300000|2021-06-07 02:35:00|28993.7|28986.7|29021.2|29014.2|29026.2|29019.2|28993.7|28986.7|218
1623033600000|2021-06-07 02:40:00|29023.7|29016.7|29026.2|29019.2|29031.2|29024.2|29013.7|29006.7|122
1623033900000|2021-06-07 02:45:00|29021.2|29014.2|29006.2|28999.2|29026.2|29019.2|29006.2|28999.2|78
1623034200000|2021-06-07 02:50:00|29001.2|28994.2|29001.2|28994.2|29006.2|28999.2|28996.2|28989.2|77
1623034500000|2021-06-07 02:55:00|29003.7|28996.7|29021.2|29014.2|29026.2|29019.2|28996.2|28989.2|2465
1623034800000|2021-06-07 03:00:00|29023.7|29016.7|29036.2|29029.2|29046.2|29039.2|29016.2|29009.2|1149
1623035100000|2021-06-07 03:05:00|29038.7|29031.7|29033.7|29026.7|29041.2|29034.2|29021.2|29014.2|65
1623035400000|2021-06-07 03:10:00|29036.2|29029.2|29033.7|29026.7|29038.7|29031.7|29026.2|29019.2|64
1623035700000|2021-06-07 03:15:00|29031.2|29024.2|29051.2|29044.2|29056.2|29049.2|29028.7|29021.7|1180
1623036000000|2021-06-07 03:20:00|29053.7|29046.7|29036.2|29029.2|29056.2|29049.2|29036.2|29029.2|72
1623036300000|2021-06-07 03:25:00|29033.7|29026.7|29051.2|29044.2|29051.2|29044.2|29031.2|29024.2|87
1623036600000|2021-06-07 03:30:00|29048.7|29041.7|29041.2|29034.2|29056.2|29049.2|29041.2|29034.2|284
1623036900000|2021-06-07 03:35:00|29043.7|29036.7|29036.2|29029.2|29051.2|29044.2|29031.2|29024.2|644
1623037200000|2021-06-07 03:40:00|29038.7|29031.7|29036.2|29029.2|29051.2|29044.2|29036.2|29029.2|1238
1623037500000|2021-06-07 03:45:00|29038.7|29031.7|29048.7|29041.7|29051.2|29044.2|29021.2|29014.2|245
1623037800000|2021-06-07 03:50:00|29051.2|29044.2|29048.7|29041.7|29051.2|29044.2|29031.2|29024.2|93
1623038100000|2021-06-07 03:55:00|29051.2|29044.2|29061.2|29054.2|29061.2|29054.2|29046.2|29039.2|97
1623038400000|2021-06-07 04:00:00|29056.2|29049.2|29046.2|29039.2|29056.2|29049.2|29041.2|29034.2|98
1623038700000|2021-06-07 04:05:00|29043.7|29036.7|29051.2|29044.2|29053.7|29046.7|29041.2|29034.2|54
1623039000000|2021-06-07 04:10:00|29046.2|29039.2|29056.2|29049.2|29056.2|29049.2|29041.2|29034.2|280
1623039300000|2021-06-07 04:15:00|29058.7|29051.7|29076.2|29069.2|29076.2|29069.2|29058.7|29051.7|155
1623039600000|2021-06-07 04:20:00|29071.2|29064.2|29071.2|29064.2|29083.7|29076.7|29066.2|29059.2|153
1623039900000|2021-06-07 04:25:00|29068.7|29061.7|29061.2|29054.2|29071.2|29064.2|29058.7|29051.7|362
1623040200000|2021-06-07 04:30:00|29058.7|29051.7|29051.2|29044.2|29061.2|29054.2|29051.2|29044.2|123
1623040500000|2021-06-07 04:35:00|29053.7|29046.7|29056.2|29049.2|29071.2|29064.2|29053.7|29046.7|144
1623040800000|2021-06-07 04:40:00|29061.2|29054.2|29071.2|29064.2|29071.2|29064.2|29056.2|29049.2|466
1623041100000|2021-06-07 04:45:00|29068.7|29061.7|29056.2|29049.2|29071.2|29064.2|29056.2|29049.2|117
1623041400000|2021-06-07 04:50:00|29051.2|29044.2|29053.7|29046.7|29056.2|29049.2|29048.7|29041.7|92
1623041700000|2021-06-07 04:55:00|29056.2|29049.2|29051.2|29044.2|29056.2|29049.2|29046.2|29039.2|103
1623042000000|2021-06-07 05:00:00|29053.7|29046.7|29051.2|29044.2|29061.2|29054.2|29046.2|29039.2|127
1623042300000|2021-06-07 05:05:00|29053.7|29046.7|29046.2|29039.2|29056.2|29049.2|29041.2|29034.2|110
1623042600000|2021-06-07 05:10:00|29041.2|29034.2|29036.2|29029.2|29041.2|29034.2|29031.2|29024.2|139
1623042900000|2021-06-07 05:15:00|29033.7|29026.7|29041.2|29034.2|29041.2|29034.2|29031.2|29024.2|168
1623043200000|2021-06-07 05:20:00|29046.2|29039.2|29036.2|29029.2|29051.2|29044.2|29036.2|29029.2|159
1623043500000|2021-06-07 05:25:00|29041.2|29034.2|29036.2|29029.2|29046.2|29039.2|29036.2|29029.2|1302
1623043800000|2021-06-07 05:30:00|29031.2|29024.2|29031.2|29024.2|29038.7|29031.7|29026.2|29019.2|139
1623044100000|2021-06-07 05:35:00|29033.7|29026.7|29031.2|29024.2|29036.2|29029.2|29021.2|29014.2|620
1623044400000|2021-06-07 05:40:00|29028.7|29021.7|29016.2|29009.2|29031.2|29024.2|29016.2|29009.2|164
1623044700000|2021-06-07 05:45:00|29021.2|29014.2|29001.2|28994.2|29021.2|29014.2|28996.2|28989.2|400
1623045000000|2021-06-07 05:50:00|28998.7|28991.7|28996.2|28989.2|29011.2|29004.2|28991.2|28984.2|704
1623045300000|2021-06-07 05:55:00|28998.7|28991.7|29021.2|29014.2|29023.7|29016.7|28993.7|28986.7|929
1623045600000|2021-06-07 06:00:00|29026.2|29019.2|29036.2|29029.2|29036.2|29029.2|29021.2|29014.2|2898
1623045900000|2021-06-07 06:05:00|29031.2|29024.2|29028.7|29021.7|29031.2|29024.2|29006.2|28999.2|615
1623046200000|2021-06-07 06:10:00|29026.2|29019.2|29026.2|29019.2|29031.2|29024.2|29016.2|29009.2|1036
1623046500000|2021-06-07 06:15:00|29028.7|29021.7|29021.2|29014.2|29031.2|29024.2|29021.2|29014.2|335
1623046800000|2021-06-07 06:20:00|29026.2|29019.2|29026.2|29019.2|29031.2|29024.2|29016.2|29009.2|256
1623047100000|2021-06-07 06:25:00|29023.7|29016.7|29031.2|29024.2|29031.2|29024.2|29021.2|29014.2|18
1623047400000|2021-06-07 06:30:00|29026.2|29019.2|29023.7|29016.7|29028.7|29021.7|29023.7|29016.7|50
1623047700000|2021-06-07 06:35:00|29026.2|29019.2|29021.2|29014.2|29026.2|29019.2|29021.2|29014.2|27
1623048000000|2021-06-07 06:40:00|29018.7|29011.7|29021.2|29014.2|29021.2|29014.2|29018.7|29011.7|6
1623048300000|2021-06-07 06:45:00|29026.2|29019.2|29023.7|29016.7|29026.2|29019.2|29021.2|29014.2|22
1623048600000|2021-06-07 06:50:00|29026.2|29019.2|29028.7|29021.7|29031.2|29024.2|29023.7|29016.7|19
1623048900000|2021-06-07 06:55:00|29031.2|29024.2|29036.2|29029.2|29036.2|29029.2|29026.2|29019.2|57
1623049200000|2021-06-07 07:00:00|29033.7|29026.7|29026.2|29019.2|29033.7|29026.7|29016.2|29009.2|91
1623049500000|2021-06-07 07:05:00|29021.2|29014.2|28996.2|28989.2|29021.2|29014.2|28986.2|28979.2|109
1623049800000|2021-06-07 07:10:00|28993.7|28986.7|28966.2|28959.2|28993.7|28986.7|28956.2|28949.2|101
1623050100000|2021-06-07 07:15:00|28963.7|28956.7|28981.2|28974.2|28981.2|28974.2|28953.7|28946.7|133
1623050400000|2021-06-07 07:20:00|28978.7|28971.7|28991.2|28984.2|28991.2|28984.2|28976.2|28969.2|153
1623050700000|2021-06-07 07:25:00|28993.7|28986.7|29011.2|29004.2|29018.7|29011.7|28991.2|28984.2|213
1623051000000|2021-06-07 07:30:00|29016.2|29009.2|29031.2|29024.2|29036.2|29029.2|29013.7|29006.7|253
1623051300000|2021-06-07 07:35:00|29026.2|29019.2|29031.2|29024.2|29033.7|29026.7|29021.2|29014.2|700
1623051600000|2021-06-07 07:40:00|29033.7|29026.7|29036.2|29029.2|29041.2|29034.2|29026.2|29019.2|61
1623051900000|2021-06-07 07:45:00|29031.2|29024.2|29036.2|29029.2|29036.2|29029.2|29026.2|29019.2|120
1623052200000|2021-06-07 07:50:00|29033.7|29026.7|29036.2|29029.2|29038.7|29031.7|29023.7|29016.7|61
1623052500000|2021-06-07 07:55:00|29033.7|29026.7|29031.2|29024.2|29036.2|29029.2|29026.2|29019.2|59
1623052800000|2021-06-07 08:00:00|29026.2|29019.2|29026.2|29019.2|29036.2|29029.2|29021.2|29014.2|117
1623053100000|2021-06-07 08:05:00|29021.2|29014.2|29036.2|29029.2|29041.2|29034.2|29013.7|29006.7|56
1623053400000|2021-06-07 08:10:00|29033.7|29026.7|29041.2|29034.2|29051.2|29044.2|29028.7|29021.7|64
1623053700000|2021-06-07 08:15:00|29036.2|29029.2|29038.7|29031.7|29046.2|29039.2|29036.2|29029.2|17
1623054000000|2021-06-07 08:20:00|29041.2|29034.2|29031.2|29024.2|29041.2|29034.2|29023.7|29016.7|9
1623054300000|2021-06-07 08:25:00|29028.7|29021.7|29031.2|29024.2|29036.2|29029.2|29026.2|29019.2|20
1623054600000|2021-06-07 08:30:00|29028.7|29021.7|29033.7|29026.7|29033.7|29026.7|29028.7|29021.7|25
1623054900000|2021-06-07 08:35:00|29036.2|29029.2|29031.2|29024.2|29036.2|29029.2|29023.7|29016.7|34
1623055200000|2021-06-07 08:40:00|29028.7|29021.7|29036.2|29029.2|29036.2|29029.2|29026.2|29019.2|14
1623055500000|2021-06-07 08:45:00|29031.2|29024.2|29036.2|29029.2|29036.2|29029.2|29026.2|29019.2|18
1623055800000|2021-06-07 08:50:00|29038.7|29031.7|29051.2|29044.2|29051.2|29044.2|29036.2|29029.2|31
1623056100000|2021-06-07 08:55:00|29046.2|29039.2|29053.7|29046.7|29056.2|29049.2|29046.2|29039.2|50
1623056400000|2021-06-07 09:00:00|29051.2|29044.2|29051.2|29044.2|29061.2|29054.2|29046.2|29039.2|34
1623056700000|2021-06-07 09:05:00|29048.7|29041.7|29041.2|29034.2|29051.2|29044.2|29041.2|29034.2|25
1623057000000|2021-06-07 09:10:00|29043.7|29036.7|29031.2|29024.2|29043.7|29036.7|29026.2|29019.2|24
1623057300000|2021-06-07 09:15:00|29028.7|29021.7|29023.7|29016.7|29031.2|29024.2|29021.2|29014.2|24
1623057600000|2021-06-07 09:20:00|29021.2|29014.2|29026.2|29019.2|29028.7|29021.7|29021.2|29014.2|48
1623057900000|2021-06-07 09:25:00|29023.7|29016.7|29021.2|29014.2|29028.7|29021.7|29016.2|29009.2|39
1623058200000|2021-06-07 09:30:00|29018.7|29011.7|29026.2|29019.2|29026.2|29019.2|29016.2|29009.2|29
1623058500000|2021-06-07 09:35:00|29023.7|29016.7|29031.2|29024.2|29031.2|29024.2|29023.7|29016.7|20
1623058800000|2021-06-07 09:40:00|29028.7|29021.7|29031.2|29024.2|29031.2|29024.2|29026.2|29019.2|10
1623059100000|2021-06-07 09:45:00|29028.7|29021.7|29026.2|29019.2|29031.2|29024.2|29021.2|29014.2|18
1623059400000|2021-06-07 09:50:00|29023.7|29016.7|29026.2|29019.2|29026.2|29019.2|29021.2|29014.2|9
1623059700000|2021-06-07 09:55:00|29028.7|29021.7|29023.7|29016.7|29031.2|29024.2|29021.2|29014.2|19
1623060000000|2021-06-07 10:00:00|29021.2|29014.2|29026.2|29019.2|29028.7|29021.7|29021.2|29014.2|43
1623060300000|2021-06-07 10:05:00|29031.2|29024.2|29026.2|29019.2|29031.2|29024.2|29021.2|29014.2|476
1623060600000|2021-06-07 10:10:00|29028.7|29021.7|29026.2|29019.2|29031.2|29024.2|29026.2|29019.2|27
1623060900000|2021-06-07 10:15:00|29028.7|29021.7|29031.2|29024.2|29031.2|29024.2|29026.2|29019.2|3
1623061200000|2021-06-07 10:20:00|29028.7|29021.7|29031.2|29024.2|29036.2|29029.2|29026.2|29019.2|19
1623061500000|2021-06-07 10:25:00|29033.7|29026.7|29041.2|29034.2|29041.2|29034.2|29026.2|29019.2|50
1623061800000|2021-06-07 10:30:00|29038.7|29031.7|29046.2|29039.2|29051.2|29044.2|29038.7|29031.7|43
1623062100000|2021-06-07 10:35:00|29048.7|29041.7|29048.7|29041.7|29051.2|29044.2|29041.2|29034.2|53
1623062400000|2021-06-07 10:40:00|29046.2|29039.2|29051.2|29044.2|29056.2|29049.2|29046.2|29039.2|111
1623062700000|2021-06-07 10:45:00|29048.7|29041.7|29046.2|29039.2|29051.2|29044.2|29043.7|29036.7|34
1623063000000|2021-06-07 10:50:00|29051.2|29044.2|29048.7|29041.7|29051.2|29044.2|29046.2|29039.2|22
1623063300000|2021-06-07 10:55:00|29051.2|29044.2|29051.2|29044.2|29053.7|29046.7|29046.2|29039.2|16
1623063600000|2021-06-07 11:00:00|29053.7|29046.7|29061.2|29054.2|29068.7|29061.7|29051.2|29044.2|89
1623063900000|2021-06-07 11:05:00|29063.7|29056.7|29061.2|29054.2|29066.2|29059.2|29056.2|29049.2|59
1623064200000|2021-06-07 11:10:00|29058.7|29051.7|29056.2|29049.2|29061.2|29054.2|29056.2|29049.2|17
1623064500000|2021-06-07 11:15:00|29058.7|29051.7|29071.2|29064.2|29071.2|29064.2|29058.7|29051.7|118
1623064800000|2021-06-07 11:20:00|29073.7|29066.7|29066.2|29059.2|29076.2|29069.2|29066.2|29059.2|141
1623065100000|2021-06-07 11:25:00|29068.7|29061.7|29066.2|29059.2|29071.2|29064.2|29066.2|29059.2|8
1623065400000|2021-06-07 11:30:00|29061.2|29054.2|29051.2|29044.2|29061.2|29054.2|29046.2|29039.2|97
1623065700000|2021-06-07 11:35:00|29053.7|29046.7|29056.2|29049.2|29061.2|29054.2|29051.2|29044.2|249
1623066000000|2021-06-07 11:40:00|29058.7|29051.7|29068.7|29061.7|29071.2|29064.2|29058.7|29051.7|17
1623066300000|2021-06-07 11:45:00|29071.2|29064.2|29066.2|29059.2|29071.2|29064.2|29066.2|29059.2|44
1623066600000|2021-06-07 11:50:00|29068.7|29061.7|29066.2|29059.2|29076.2|29069.2|29066.2|29059.2|25
1623066900000|2021-06-07 11:55:00|29063.7|29056.7|29068.7|29061.7|29071.2|29064.2|29061.2|29054.2|77
1623067200000|2021-06-07 12:00:00|29066.2|29059.2|29056.2|29049.2|29071.2|29064.2|29056.2|29049.2|31
1623067500000|2021-06-07 12:05:00|||||||||12
1623067800000|2021-06-07 12:10:00|29061.2|29054.2|29056.2|29049.2|29061.2|29054.2|29056.2|29049.2|14
1623068100000|2021-06-07 12:15:00|29058.7|29051.7|29061.2|29054.2|29061.2|29054.2|29056.2|29049.2|34
1623068400000|2021-06-07 12:20:00|29063.7|29056.7|29061.2|29054.2|29063.7|29056.7|29061.2|29054.2|103
1623068700000|2021-06-07 12:25:00|29056.2|29049.2|29056.2|29049.2|29061.2|29054.2|29056.2|29049.2|33
1623069000000|2021-06-07 12:30:00|29061.2|29054.2|29061.2|29054.2|29071.2|29064.2|29061.2|29054.2|68
1623069300000|2021-06-07 12:35:00|29066.2|29059.2|29071.2|29064.2|29071.2|29064.2|29061.2|29054.2|23
1623069600000|2021-06-07 12:40:00|29073.7|29066.7|29081.2|29074.2|29081.2|29074.2|29071.2|29064.2|50
1623069900000|2021-06-07 12:45:00|29076.2|29069.2|29081.2|29074.2|29081.2|29074.2|29076.2|29069.2|259
1623070200000|2021-06-07 12:50:00|29076.2|29069.2|29076.2|29069.2|29078.7|29071.7|29071.2|29064.2|40
1623070500000|2021-06-07 12:55:00|29073.7|29066.7|29076.2|29069.2|29081.2|29074.2|29071.2|29064.2|26
1623070800000|2021-06-07 13:00:00|29078.7|29071.7|29076.2|29069.2|29078.7|29071.7|29071.2|29064.2|100
1623071100000|2021-06-07 13:05:00|29073.7|29066.7|29066.2|29059.2|29076.2|29069.2|29066.2|29059.2|15
1623071400000|2021-06-07 13:10:00|29063.7|29056.7|29056.2|29049.2|29066.2|29059.2|29056.2|29049.2|89
1623071700000|2021-06-07 13:15:00|29053.7|29046.7|29051.2|29044.2|29056.2|29049.2|29046.2|29039.2|80
1623072000000|2021-06-07 13:20:00|29048.7|29041.7|29056.2|29049.2|29056.2|29049.2|29046.2|29039.2|35
1623072300000|2021-06-07 13:25:00|29053.7|29046.7|29046.2|29039.2|29056.2|29049.2|29046.2|29039.2|312
1623072600000|2021-06-07 13:30:00|29048.7|29041.7|29041.2|29034.2|29053.7|29046.7|29041.2|29034.2|187
1623072900000|2021-06-07 13:35:00|29036.2|29029.2|29036.2|29029.2|29046.2|29039.2|29031.2|29024.2|100
1623073200000|2021-06-07 13:40:00|29041.2|29034.2|29041.2|29034.2|29046.2|29039.2|29033.7|29026.7|180
1623073500000|2021-06-07 13:45:00|29036.2|29029.2|29046.2|29039.2|29051.2|29044.2|29031.2|29024.2|136
1623073800000|2021-06-07 13:50:00|29048.7|29041.7|29018.7|29011.7|29051.2|29044.2|29016.2|29009.2|158
1623074100000|2021-06-07 13:55:00|29021.2|29014.2|29021.2|29014.2|29033.7|29026.7|29021.2|29014.2|87
1623074400000|2021-06-07 14:00:00|29016.2|29009.2|29001.2|28994.2|29021.2|29014.2|28996.2|28989.2|342
1623074700000|2021-06-07 14:05:00|28998.7|28991.7|28996.2|28989.2|29006.2|28999.2|28991.2|28984.2|152
1623075000000|2021-06-07 14:10:00|29001.2|28994.2|28981.2|28974.2|29001.2|28994.2|28978.7|28971.7|80
1623075300000|2021-06-07 14:15:00|28976.2|28969.2|28971.2|28964.2|28986.2|28979.2|28966.2|28959.2|311
1623075600000|2021-06-07 14:20:00|28976.2|28969.2|28986.2|28979.2|28986.2|28979.2|28971.2|28964.2|80
1623075900000|2021-06-07 14:25:00|28991.2|28984.2|28961.2|28954.2|28991.2|28984.2|28961.2|28954.2|258
1623076200000|2021-06-07 14:30:00|28966.2|28959.2|28961.2|28954.2|28971.2|28964.2|28946.2|28939.2|905
1623076500000|2021-06-07 14:35:00|28963.7|28956.7|28971.2|28964.2|28983.7|28976.7|28961.2|28954.2|114
1623076800000|2021-06-07 14:40:00|28976.2|28969.2|28978.7|28971.7|28981.2|28974.2|28966.2|28959.2|206
1623077100000|2021-06-07 14:45:00|28976.2|28969.2|28966.2|28959.2|28978.7|28971.7|28956.2|28949.2|138
1623077400000|2021-06-07 14:50:00|28971.2|28964.2|28986.2|28979.2|28991.2|28984.2|28971.2|28964.2|139
1623077700000|2021-06-07 14:55:00|28991.2|28984.2|29051.2|29044.2|29056.2|29049.2|28986.2|28979.2|1739
1623078000000|2021-06-07 15:00:00|29053.7|29046.7|29041.2|29034.2|29061.2|29054.2|29026.2|29019.2|914
1623078300000|2021-06-07 15:05:00|29043.7|29036.7|29041.2|29034.2|29051.2|29044.2|29036.2|29029.2|949
1623078600000|2021-06-07 15:10:00|29046.2|29039.2|29076.2|29069.2|29086.2|29079.2|29046.2|29039.2|789
1623078900000|2021-06-07 15:15:00|29078.7|29071.7|29086.2|29079.2|29086.2|29079.2|29071.2|29064.2|599
1623079200000|2021-06-07 15:20:00|29081.2|29074.2|29056.2|29049.2|29086.2|29079.2|29053.7|29046.7|560
1623079500000|2021-06-07 15:25:00|29053.7|29046.7|29033.7|29026.7|29056.2|29049.2|29031.2|29024.2|383
1623079800000|2021-06-07 15:30:00|29031.2|29024.2|29021.2|29014.2|29036.2|29029.2|29016.2|29009.2|464
1623080100000|2021-06-07 15:35:00|29018.7|29011.7|29021.2|29014.2|29031.2|29024.2|29016.2|29009.2|146
1623080400000|2021-06-07 15:40:00|29023.7|29016.7|29023.7|29016.7|29028.7|29021.7|29016.2|29009.2|142
1623080700000|2021-06-07 15:45:00|29026.2|29019.2|29021.2|29014.2|29031.2|29024.2|29016.2|29009.2|162
1623081000000|2021-06-07 15:50:00|29026.2|29019.2|29016.2|29009.2|29026.2|29019.2|29011.2|29004.2|242
1623081300000|2021-06-07 15:55:00|29018.7|29011.7|29041.2|29034.2|29041.2|29034.2|29018.7|29011.7|101
1623081600000|2021-06-07 16:00:00|29043.7|29036.7|29041.2|29034.2|29051.2|29044.2|29036.2|29029.2|865
1623081900000|2021-06-07 16:05:00|29043.7|29036.7|29056.2|29049.2|29061.2|29054.2|29041.2|29034.2|169
1623082200000|2021-06-07 16:10:00|29061.2|29054.2|29071.2|29064.2|29078.7|29071.7|29061.2|29054.2|406
1623082500000|2021-06-07 16:15:00|29073.7|29066.7|29066.2|29059.2|29076.2|29069.2|29066.2|29059.2|145
1623082800000|2021-06-07 16:20:00|29068.7|29061.7|29066.2|29059.2|29071.2|29064.2|29066.2|29059.2|173
1623083100000|2021-06-07 16:25:00|29068.7|29061.7|29076.2|29069.2|29076.2|29069.2|29061.2|29054.2|163
1623083400000|2021-06-07 16:30:00|29073.7|29066.7|29076.2|29069.2|29081.2|29074.2|29066.2|29059.2|139
1623083700000|2021-06-07 16:35:00|29081.2|29074.2|29096.2|29089.2|29096.2|29089.2|29076.2|29069.2|154
1623084000000|2021-06-07 16:40:00|29091.2|29084.2|29101.2|29094.2|29106.2|29099.2|29091.2|29084.2|231
1623084300000|2021-06-07 16:45:00|29106.2|29099.2|29101.2|29094.2|29106.2|29099.2|29096.2|29089.2|126
1623084600000|2021-06-07 16:50:00|29103.7|29096.7|29113.7|29106.7|29116.2|29109.2|29101.2|29094.2|218
1623084900000|2021-06-07 16:55:00|29116.2|29109.2|29106.2|29099.2|29118.7|29111.7|29103.7|29096.7|135
1623085200000|2021-06-07 17:00:00|29103.7|29096.7|29116.2|29109.2|29116.2|29109.2|29101.2|29094.2|162
1623085500000|2021-06-07 17:05:00|29111.2|29104.2|29116.2|29109.2|29116.2|29109.2|29106.2|29099.2|93
1623085800000|2021-06-07 17:10:00|29113.7|29106.7|29121.2|29114.2|29121.2|29114.2|29106.2|29099.2|506
1623086100000|2021-06-07 17:15:00|29116.2|29109.2|29131.2|29124.2|29131.2|29124.2|29116.2|29109.2|224
1623086400000|2021-06-07 17:20:00|29133.7|29126.7|29136.2|29129.2|29143.7|29136.7|29131.2|29124.2|272
1623086700000|2021-06-07 17:25:00|29138.7|29131.7|29141.2|29134.2|29146.2|29139.2|29136.2|29129.2|253
1623087000000|2021-06-07 17:30:00|29143.7|29136.7|29161.2|29154.2|29166.2|29159.2|29141.2|29134.2|267
1623087300000|2021-06-07 17:35:00|29163.7|29156.7|29156.2|29149.2|29163.7|29156.7|29151.2|29144.2|210
1623087600000|2021-06-07 17:40:00|29158.7|29151.7|29146.2|29139.2|29161.2|29154.2|29141.2|29134.2|139
1623087900000|2021-06-07 17:45:00|29143.7|29136.7|29141.2|29134.2|29146.2|29139.2|29126.2|29119.2|101
1623088200000|2021-06-07 17:50:00|29136.2|29129.2|29141.2|29134.2|29141.2|29134.2|29133.7|29126.7|70
1623088500000|2021-06-07 17:55:00|29136.2|29129.2|29136.2|29129.2|29141.2|29134.2|29131.2|29124.2|47
1623088800000|2021-06-07 18:00:00|29133.7|29126.7|29136.2|29129.2|29141.2|29134.2|29128.7|29121.7|66
1623089100000|2021-06-07 18:05:00|29131.2|29124.2|29136.2|29129.2|29141.2|29134.2|29131.2|29124.2|72
1623089400000|2021-06-07 18:10:00|29138.7|29131.7|29131.2|29124.2|29141.2|29134.2|29126.2|29119.2|72
1623089700000|2021-06-07 18:15:00|29126.2|29119.2|29121.2|29114.2|29131.2|29124.2|29118.7|29111.7|108
1623090000000|2021-06-07 18:20:00|29123.7|29116.7|29113.7|29106.7|29126.2|29119.2|29113.7|29106.7|38
1623090300000|2021-06-07 18:25:00|29111.2|29104.2|29121.2|29114.2|29126.2|29119.2|29111.2|29104.2|57
1623090600000|2021-06-07 18:30:00|29123.7|29116.7|29121.2|29114.2|29126.2|29119.2|29118.7|29111.7|47
1623090900000|2021-06-07 18:35:00|29118.7|29111.7|29126.2|29119.2|29126.2|29119.2|29116.2|29109.2|71
1623091200000|2021-06-07 18:40:00|29123.7|29116.7|29126.2|29119.2|29126.2|29119.2|29121.2|29114.2|58
1623091500000|2021-06-07 18:45:00|29123.7|29116.7|29121.2|29114.2|29126.2|29119.2|29111.2|29104.2|87
1623091800000|2021-06-07 18:50:00|29118.7|29111.7|29121.2|29114.2|29121.2|29114.2|29116.2|29109.2|23
1623092100000|2021-06-07 18:55:00|29123.7|29116.7|29136.2|29129.2|29141.2|29134.2|29121.2|29114.2|812
1623092400000|2021-06-07 19:00:00|29141.2|29134.2|29141.2|29134.2|29146.2|29139.2|29131.2|29124.2|90
1623092700000|2021-06-07 19:05:00|29138.7|29131.7|29136.2|29129.2|29141.2|29134.2|29123.7|29116.7|208
1623093000000|2021-06-07 19:10:00|29133.7|29126.7|29136.2|29129.2|29141.2|29134.2|29126.2|29119.2|70
1623093300000|2021-06-07 19:15:00|29133.7|29126.7|29141.2|29134.2|29146.2|29139.2|29131.2|29124.2|155
1623093600000|2021-06-07 19:20:00|29143.7|29136.7|29146.2|29139.2|29151.2|29144.2|29143.7|29136.7|55
1623093900000|2021-06-07 19:25:00|29151.2|29144.2|29146.2|29139.2|29151.2|29144.2|29141.2|29134.2|47
1623094200000|2021-06-07 19:30:00|29143.7|29136.7|29133.7|29126.7|29146.2|29139.2|29131.2|29124.2|173
1623094500000|2021-06-07 19:35:00|29131.2|29124.2|29131.2|29124.2|29136.2|29129.2|29131.2|29124.2|132
1623094800000|2021-06-07 19:40:00|29133.7|29126.7|29136.2|29129.2|29141.2|29134.2|29131.2|29124.2|34
1623095100000|2021-06-07 19:45:00|29131.2|29124.2|29136.2|29129.2|29138.7|29131.7|29131.2|29124.2|413
1623095400000|2021-06-07 19:50:00|29141.2|29134.2|29146.2|29139.2|29146.2|29139.2|29136.2|29129.2|144
1623095700000|2021-06-07 19:55:00|29141.2|29134.2|29146.2|29139.2|29146.2|29139.2|29136.2|29129.2|215
1623096000000|2021-06-07 20:00:00|29141.2|29134.2|29141.2|29134.2|29141.2|29134.2|29141.2|29134.2|61
1623096300000|2021-06-07 20:05:00|29136.2|29129.2|29136.2|29129.2|29141.2|29134.2|29131.2|29124.2|117
1623096600000|2021-06-07 20:10:00|29138.7|29131.7|29142.7|29127.7|29142.7|29134.2|29136.2|29127.7|22
1623096900000|2021-06-07 20:15:00|29140.2|29125.2|29147.7|29132.7|29155.2|29140.2|29140.2|29125.2|186
1623097200000|2021-06-07 20:20:00|29150.2|29135.2|29150.2|29135.2|29155.2|29140.2|29142.7|29127.7|36
1623097500000|2021-06-07 20:25:00|29152.7|29137.7|29160.2|29145.2|29165.2|29150.2|29147.7|29132.7|34
1623097800000|2021-06-07 20:30:00|||||||||2
1623098100000|2021-06-07 20:35:00|29157.7|29142.7|29155.2|29140.2|29157.7|29142.7|29155.2|29140.2|3
1623098400000|2021-06-07 20:40:00|29152.7|29137.7|29152.7|29137.7|29152.7|29137.7|29152.7|29137.7|28
1623098700000|2021-06-07 20:45:00|29155.2|29140.2|29155.2|29140.2|29155.2|29140.2|29150.2|29135.2|73
1623099000000|2021-06-07 20:50:00|29157.7|29142.7|29157.7|29142.7|29160.2|29145.2|29157.7|29142.7|57
1623099300000|2021-06-07 20:55:00|29160.2|29145.2|29160.2|29130.2|29160.3|29145.2|29152.7|29129|18
1623099600000|2021-06-07 21:00:00|29158.6|29128.6|29159.2|29129.2|29159.9|29129.9|29158.5|29128.5|0
1623099900000|2021-06-07 21:05:00|29159|29129|29162.6|29132.6|29163|29133|29158|29128|0
1623100200000|2021-06-07 21:10:00|29162.3|29132.3|29161.4|29131.4|29163.6|29133.6|29161.4|29131.4|0
1623100500000|2021-06-07 21:15:00|29161.2|29131.2|29161.1|29131.1|29161.6|29131.6|29160.9|29130.9|0
1623100800000|2021-06-07 21:20:00|29161.6|29131.6|29159.2|29129.2|29161.6|29131.6|29158.3|29128.3|0
1623101100000|2021-06-07 21:25:00|29159.6|29129.6|29160|29130|29160.3|29130.3|29159.6|29129.6|0
1623101400000|2021-06-07 21:30:00|29160.5|29130.5|29159|29129|29161|29131|29159|29129|0
1623101700000|2021-06-07 21:35:00|29159.1|29129.1|29158.8|29128.8|29159.1|29129.1|29158.8|29128.8|0
1623102000000|2021-06-07 21:40:00|29159.1|29129.1|29159|29129|29160.2|29130.2|29159|29129|0
1623102300000|2021-06-07 21:45:00|29158.9|29128.9|29158.9|29128.9|29158.9|29128.9|29158.9|29128.9|0
1623102600000|2021-06-07 21:50:00|29158.4|29128.4|29158.5|29128.5|29158.5|29128.5|29158|29128|0
1623102900000|2021-06-07 21:55:00|29158.7|29128.7|29158.8|29128.8|29158.9|29128.9|29158.6|29128.6|0
1623103200000|2021-06-07 22:00:00|29159.7|29129.7|29147.7|29132.7|29161.5|29135.2|29147.7|29127.2|68
1623103500000|2021-06-07 22:05:00|29145.2|29130.2|29135.2|29120.2|29145.2|29130.2|29135.2|29120.2|2
1623103800000|2021-06-07 22:10:00|29140.2|29125.2|29142.7|29127.7|29142.7|29127.7|29140.2|29125.2|5
1623104100000|2021-06-07 22:15:00|29140.2|29125.2|29137.7|29122.7|29142.7|29127.7|29137.7|29122.7|0
1623104400000|2021-06-07 22:20:00|29140.2|29125.2|29142.7|29127.7|29142.7|29127.7|29137.7|29122.7|0
1623105000000|2021-06-07 22:30:00|29140.2|29125.2|29137.7|29122.7|29142.7|29127.7|29137.7|29122.7|1
1623105300000|2021-06-07 22:35:00|29140.2|29125.2|29137.7|29122.7|29140.2|29125.2|29137.7|29122.7|0
1623105900000|2021-06-07 22:45:00|29135.2|29120.2|29135.2|29120.2|29135.2|29120.2|29135.2|29120.2|5
1623106200000|2021-06-07 22:50:00|29140.2|29125.2|29140.2|29125.2|29140.2|29125.2|29140.2|29125.2|2
1623106800000|2021-06-07 23:00:00|29130.2|29115.2|29135.2|29120.2|29142.7|29127.7|29130.2|29115.2|16
1623107100000|2021-06-07 23:05:00|29137.7|29122.7|29137.7|29122.7|29145.2|29130.2|29135.2|29120.2|2
1623107400000|2021-06-07 23:10:00|29140.2|29125.2|29147.7|29132.7|29150.2|29135.2|29137.7|29122.7|20
1623107700000|2021-06-07 23:15:00|29150.2|29135.2|29150.2|29135.2|29150.2|29135.2|29142.7|29127.7|145
1623108000000|2021-06-07 23:20:00|29147.7|29132.7|29155.2|29140.2|29155.2|29140.2|29147.7|29132.7|12
1623108300000|2021-06-07 23:25:00|29152.7|29137.7|29155.2|29140.2|29155.2|29140.2|29150.2|29135.2|19
1623108600000|2021-06-07 23:30:00|29152.7|29137.7|29131.2|29124.2|29161.2|29154.2|29126.2|29119.2|23158
1623108900000|2021-06-07 23:35:00|29136.2|29129.2|29133.7|29126.7|29138.7|29131.7|29131.2|29124.2|721
1623109200000|2021-06-07 23:40:00|29136.2|29129.2|29133.7|29126.7|29136.2|29129.2|29118.7|29111.7|157
1623109500000|2021-06-07 23:45:00|29131.2|29124.2|29121.2|29114.2|29138.7|29131.7|29103.7|29096.7|231
1623109800000|2021-06-07 23:50:00|29118.7|29111.7|29093.7|29086.7|29131.2|29124.2|29091.2|29084.2|2001
1623110100000|2021-06-07 23:55:00|29096.2|29089.2|29108.7|29101.7|29116.2|29109.2|29091.2|29084.2|205
1623110400000|2021-06-08 00:00:00|29106.2|29099.2|29051.2|29044.2|29106.2|29099.2|29016.2|29009.2|1668
1623110700000|2021-06-08 00:05:00|29056.2|29049.2|29113.7|29106.7|29126.2|29119.2|29051.2|29044.2|2209
1623111000000|2021-06-08 00:10:00|29111.2|29104.2|29146.2|29139.2|29173.7|29166.7|29101.2|29094.2|1254
1623111300000|2021-06-08 00:15:00|29148.7|29141.7|29168.7|29161.7|29196.2|29189.2|29148.7|29141.7|1029
1623111600000|2021-06-08 00:20:00|29171.2|29164.2|29151.2|29144.2|29171.2|29164.2|29141.2|29134.2|340
1623111900000|2021-06-08 00:25:00|29153.7|29146.7|29156.2|29149.2|29166.2|29159.2|29143.7|29136.7|247
1623112200000|2021-06-08 00:30:00|29158.7|29151.7|29171.2|29164.2|29191.2|29184.2|29151.2|29144.2|346
1623112500000|2021-06-08 00:35:00|29173.7|29166.7|29181.2|29174.2|29186.2|29179.2|29171.2|29164.2|1324
1623112800000|2021-06-08 00:40:00|29183.7|29176.7|29176.2|29169.2|29191.2|29184.2|29156.2|29149.2|315
1623113100000|2021-06-08 00:45:00|29181.2|29174.2|29186.2|29179.2|29191.2|29184.2|29166.2|29159.2|385
1623113400000|2021-06-08 00:50:00|29188.7|29181.7|29186.2|29179.2|29206.2|29199.2|29173.7|29166.7|558
1623113700000|2021-06-08 00:55:00|29188.7|29181.7|29186.2|29179.2|29193.7|29186.7|29171.2|29164.2|321
1623114000000|2021-06-08 01:00:00|29181.2|29174.2|29176.2|29169.2|29186.2|29179.2|29171.2|29164.2|363
1623114300000|2021-06-08 01:05:00|29178.7|29171.7|29186.2|29179.2|29191.2|29184.2|29173.7|29166.7|293
1623114600000|2021-06-08 01:10:00|29188.7|29181.7|29196.2|29189.2|29201.2|29194.2|29181.2|29174.2|117
1623114900000|2021-06-08 01:15:00|29191.2|29184.2|29211.2|29204.2|29211.2|29204.2|29181.2|29174.2|1442
1623115200000|2021-06-08 01:20:00|29206.2|29199.2|29203.7|29196.7|29211.2|29204.2|29196.2|29189.2|255
1623115500000|2021-06-08 01:25:00|29201.2|29194.2|29171.2|29164.2|29211.2|29204.2|29156.2|29149.2|543
1623115800000|2021-06-08 01:30:00|29168.7|29161.7|29158.7|29151.7|29181.2|29174.2|29158.7|29151.7|382
1623116100000|2021-06-08 01:35:00|29161.2|29154.2|29151.2|29144.2|29176.2|29169.2|29151.2|29144.2|249
1623116400000|2021-06-08 01:40:00|29156.2|29149.2|29181.2|29174.2|29191.2|29184.2|29156.2|29149.2|576
1623116700000|2021-06-08 01:45:00|29183.7|29176.7|29171.2|29164.2|29201.2|29194.2|29171.2|29164.2|244
1623117000000|2021-06-08 01:50:00|29176.2|29169.2|29173.7|29166.7|29181.2|29174.2|29163.7|29156.7|464
1623117300000|2021-06-08 01:55:00|29171.2|29164.2|29176.2|29169.2|29181.2|29174.2|29163.7|29156.7|293
1623117600000|2021-06-08 02:00:00|29181.2|29174.2|29116.2|29109.2|29191.2|29184.2|29106.2|29099.2|656
1623117900000|2021-06-08 02:05:00|29118.7|29111.7|29131.2|29124.2|29141.2|29134.2|29116.2|29109.2|384
1623118200000|2021-06-08 02:10:00|29126.2|29119.2|29103.7|29096.7|29141.2|29134.2|29103.7|29096.7|488
1623118500000|2021-06-08 02:15:00|29106.2|29099.2|29096.2|29089.2|29111.2|29104.2|29086.2|29079.2|428
1623118800000|2021-06-08 02:20:00|29091.2|29084.2|29071.2|29064.2|29093.7|29086.7|29066.2|29059.2|456
1623119100000|2021-06-08 02:25:00|29068.7|29061.7|29056.2|29049.2|29071.2|29064.2|29043.7|29036.7|529
1623119400000|2021-06-08 02:30:00|29053.7|29046.7|29048.7|29041.7|29061.2|29054.2|29041.2|29034.2|217
1623119700000|2021-06-08 02:35:00|29046.2|29039.2|29043.7|29036.7|29048.7|29041.7|29033.7|29026.7|151
1623120000000|2021-06-08 02:40:00|29041.2|29034.2|29036.2|29029.2|29053.7|29046.7|29036.2|29029.2|375
1623120300000|2021-06-08 02:45:00|29033.7|29026.7|29036.2|29029.2|29036.2|29029.2|29016.2|29009.2|366
1623120600000|2021-06-08 02:50:00|29041.2|29034.2|29021.2|29014.2|29041.2|29034.2|29016.2|29009.2|1757
1623120900000|2021-06-08 02:55:00|29016.2|29009.2|29021.2|29014.2|29026.2|29019.2|29013.7|29006.7|196
1623121200000|2021-06-08 03:00:00|29018.7|29011.7|29021.2|29014.2|29026.2|29019.2|29016.2|29009.2|175
1623121500000|2021-06-08 03:05:00|29016.2|29009.2|29036.2|29029.2|29036.2|29029.2|29016.2|29009.2|371
1623121800000|2021-06-08 03:10:00|29031.2|29024.2|29036.2|29029.2|29036.2|29029.2|29016.2|29009.2|238
1623122100000|2021-06-08 03:15:00|29038.7|29031.7|29006.2|28999.2|29038.7|29031.7|29001.2|28994.2|155
1623122400000|2021-06-08 03:20:00|29011.2|29004.2|29016.2|29009.2|29021.2|29014.2|29006.2|28999.2|302
1623122700000|2021-06-08 03:25:00|29013.7|29006.7|29026.2|29019.2|29026.2|29019.2|29008.7|29001.7|819
1623123000000|2021-06-08 03:30:00|29023.7|29016.7|29031.2|29024.2|29036.2|29029.2|29001.2|28994.2|328
1623123300000|2021-06-08 03:35:00|29026.2|29019.2|29041.2|29034.2|29041.2|29034.2|29026.2|29019.2|171
1623123600000|2021-06-08 03:40:00|29038.7|29031.7|29021.2|29014.2|29041.2|29034.2|29016.2|29009.2|230
1623123900000|2021-06-08 03:45:00|29018.7|29011.7|28971.2|28964.2|29021.2|29014.2|28956.2|28949.2|1060
1623124200000|2021-06-08 03:50:00|28968.7|28961.7|28996.2|28989.2|28996.2|28989.2|28966.2|28959.2|406
1623124500000|2021-06-08 03:55:00|29001.2|28994.2|29021.2|29014.2|29021.2|29014.2|28996.2|28989.2|305
1623124800000|2021-06-08 04:00:00|29016.2|29009.2|29021.2|29014.2|29028.7|29021.7|29011.2|29004.2|264
1623125100000|2021-06-08 04:05:00|29026.2|29019.2|29031.2|29024.2|29036.2|29029.2|29021.2|29014.2|321
1623125400000|2021-06-08 04:10:00|29033.7|29026.7|29046.2|29039.2|29051.2|29044.2|29031.2|29024.2|243
1623125700000|2021-06-08 04:15:00|29051.2|29044.2|29071.2|29064.2|29071.2|29064.2|29051.2|29044.2|690
1623126000000|2021-06-08 04:20:00|29073.7|29066.7|29061.2|29054.2|29073.7|29066.7|29061.2|29054.2|149
1623126300000|2021-06-08 04:25:00|29063.7|29056.7|29056.2|29049.2|29066.2|29059.2|29051.2|29044.2|217
1623126600000|2021-06-08 04:30:00|29061.2|29054.2|29071.2|29064.2|29086.2|29079.2|29056.2|29049.2|497
1623126900000|2021-06-08 04:35:00|29066.2|29059.2|29056.2|29049.2|29076.2|29069.2|29053.7|29046.7|452
1623127200000|2021-06-08 04:40:00|29053.7|29046.7|29051.2|29044.2|29066.2|29059.2|29048.7|29041.7|313
1623127500000|2021-06-08 04:45:00|29048.7|29041.7|29051.2|29044.2|29056.2|29049.2|29043.7|29036.7|135
1623127800000|2021-06-08 04:50:00|29053.7|29046.7|29056.2|29049.2|29063.7|29056.7|29051.2|29044.2|137
1623128100000|2021-06-08 04:55:00|29051.2|29044.2|29051.2|29044.2|29061.2|29054.2|29046.2|29039.2|257
1623128400000|2021-06-08 05:00:00|29056.2|29049.2|29041.2|29034.2|29056.2|29049.2|29041.2|29034.2|791
1623128700000|2021-06-08 05:05:00|29043.7|29036.7|29051.2|29044.2|29051.2|29044.2|29036.2|29029.2|143
1623129000000|2021-06-08 05:10:00|29046.2|29039.2|29053.7|29046.7|29056.2|29049.2|29041.2|29034.2|240
1623129300000|2021-06-08 05:15:00|29056.2|29049.2|29051.2|29044.2|29061.2|29054.2|29051.2|29044.2|180
1623129600000|2021-06-08 05:20:00|29048.7|29041.7|29031.2|29024.2|29048.7|29041.7|29026.2|29019.2|397
1623129900000|2021-06-08 05:25:00|29028.7|29021.7|29036.2|29029.2|29041.2|29034.2|29021.2|29014.2|658
1623130200000|2021-06-08 05:30:00|29033.7|29026.7|29041.2|29034.2|29043.7|29036.7|29021.2|29014.2|408
1623130500000|2021-06-08 05:35:00|29036.2|29029.2|29036.2|29029.2|29043.7|29036.7|29028.7|29021.7|351
1623130800000|2021-06-08 05:40:00|29038.7|29031.7|29038.7|29031.7|29041.2|29034.2|29026.2|29019.2|282
1623131100000|2021-06-08 05:45:00|29041.2|29034.2|29023.7|29016.7|29041.2|29034.2|29018.7|29011.7|681
1623131400000|2021-06-08 05:50:00|29026.2|29019.2|29028.7|29021.7|29031.2|29024.2|29021.2|29014.2|417
1623131700000|2021-06-08 05:55:00|29031.2|29024.2|29026.2|29019.2|29046.2|29039.2|29016.2|29009.2|906
1623132000000|2021-06-08 06:00:00|29021.2|29014.2|29051.2|29044.2|29056.2|29049.2|29011.2|29004.2|1387
1623132300000|2021-06-08 06:05:00|29053.7|29046.7|29051.2|29044.2|29058.7|29051.7|29036.2|29029.2|748
1623132600000|2021-06-08 06:10:00|29046.2|29039.2|29056.2|29049.2|29056.2|29049.2|29036.2|29029.2|396
1623132900000|2021-06-08 06:15:00|29051.2|29044.2|29051.2|29044.2|29056.2|29049.2|29046.2|29039.2|1858
1623133200000|2021-06-08 06:20:00|29053.7|29046.7|29056.2|29049.2|29061.2|29054.2|29053.7|29046.7|212
1623133500000|2021-06-08 06:25:00|29061.2|29054.2|29056.2|29049.2|29061.2|29054.2|29051.2|29044.2|48
1623133800000|2021-06-08 06:30:00|29053.7|29046.7|29056.2|29049.2|29056.2|29049.2|29051.2|29044.2|12
1623134100000|2021-06-08 06:35:00|29061.2|29054.2|29058.7|29051.7|29061.2|29054.2|29058.7|29051.7|10
1623134400000|2021-06-08 06:40:00|29056.2|29049.2|29056.2|29049.2|29056.2|29049.2|29051.2|29044.2|74
1623134700000|2021-06-08 06:45:00|29053.7|29046.7|29051.2|29044.2|29056.2|29049.2|29048.7|29041.7|11
1623135000000|2021-06-08 06:50:00|29053.7|29046.7|29051.2|29044.2|29053.7|29046.7|29046.2|29039.2|23
1623135300000|2021-06-08 06:55:00|29046.2|29039.2|29056.2|29049.2|29056.2|29049.2|29046.2|29039.2|18
1623135600000|2021-06-08 07:00:00|29061.2|29054.2|29056.2|29049.2|29076.2|29069.2|29053.7|29046.7|112
1623135900000|2021-06-08 07:05:00|29058.7|29051.7|29056.2|29049.2|29063.7|29056.7|29051.2|29044.2|128
1623136200000|2021-06-08 07:10:00|29053.7|29046.7|29058.7|29051.7|29063.7|29056.7|29051.2|29044.2|45
1623136500000|2021-06-08 07:15:00|29056.2|29049.2|29066.2|29059.2|29076.2|29069.2|29051.2|29044.2|44
1623136800000|2021-06-08 07:20:00|29063.7|29056.7|29071.2|29064.2|29073.7|29066.7|29063.7|29056.7|44
1623137100000|2021-06-08 07:25:00|29066.2|29059.2|29071.2|29064.2|29073.7|29066.7|29061.2|29054.2|79
1623137400000|2021-06-08 07:30:00|29073.7|29066.7|29071.2|29064.2|29076.2|29069.2|29066.2|29059.2|62
1623137700000|2021-06-08 07:35:00|29068.7|29061.7|29061.2|29054.2|29071.2|29064.2|29056.2|29049.2|92
1623138000000|2021-06-08 07:40:00|29063.7|29056.7|29061.2|29054.2|29066.2|29059.2|29056.2|29049.2|38
1623138300000|2021-06-08 07:45:00|29058.7|29051.7|29061.2|29054.2|29066.2|29059.2|29056.2|29049.2|63
1623138600000|2021-06-08 07:50:00|29056.2|29049.2|29061.2|29054.2|29061.2|29054.2|29056.2|29049.2|59
1623138900000|2021-06-08 07:55:00|29063.7|29056.7|29061.2|29054.2|29066.2|29059.2|29056.2|29049.2|29
1623139200000|2021-06-08 08:00:00|29056.2|29049.2|29066.2|29059.2|29071.2|29064.2|29056.2|29049.2|35
1623139500000|2021-06-08 08:05:00|29063.7|29056.7|29056.2|29049.2|29066.2|29059.2|29056.2|29049.2|17
1623139800000|2021-06-08 08:10:00|29058.7|29051.7|29051.2|29044.2|29061.2|29054.2|29046.2|29039.2|28
1623140100000|2021-06-08 08:15:00|29056.2|29049.2|29056.2|29049.2|29058.7|29051.7|29051.2|29044.2|43
1623140400000|2021-06-08 08:20:00|29058.7|29051.7|29048.7|29041.7|29058.7|29051.7|29046.2|29039.2|57
1623140700000|2021-06-08 08:25:00|29051.2|29044.2|29051.2|29044.2|29056.2|29049.2|29046.2|29039.2|49
1623141000000|2021-06-08 08:30:00|29053.7|29046.7|29071.2|29064.2|29071.2|29064.2|29051.2|29044.2|80
1623141300000|2021-06-08 08:35:00|29066.2|29059.2|29076.2|29069.2|29076.2|29069.2|29066.2|29059.2|336
1623141600000|2021-06-08 08:40:00|29081.2|29074.2|29081.2|29074.2|29086.2|29079.2|29073.7|29066.7|287
1623141900000|2021-06-08 08:45:00|29083.7|29076.7|29076.2|29069.2|29086.2|29079.2|29073.7|29066.7|19
1623142200000|2021-06-08 08:50:00|29073.7|29066.7|29086.2|29079.2|29088.7|29081.7|29071.2|29064.2|211
1623142500000|2021-06-08 08:55:00|29081.2|29074.2|29091.2|29084.2|29091.2|29084.2|29081.2|29074.2|25
1623142800000|2021-06-08 09:00:00|29096.2|29089.2|29101.2|29094.2|29101.2|29094.2|29086.2|29079.2|67
1623143100000|2021-06-08 09:05:00|29106.2|29099.2|29116.2|29109.2|29118.7|29111.7|29106.2|29099.2|75
1623143400000|2021-06-08 09:10:00|29121.2|29114.2|29111.2|29104.2|29121.2|29114.2|29111.2|29104.2|94
1623143700000|2021-06-08 09:15:00|29116.2|29109.2|29116.2|29109.2|29123.7|29116.7|29116.2|29109.2|116
1623144000000|2021-06-08 09:20:00|29118.7|29111.7|29126.2|29119.2|29126.2|29119.2|29111.2|29104.2|86
1623144300000|2021-06-08 09:25:00|29131.2|29124.2|29121.2|29114.2|29131.2|29124.2|29116.2|29109.2|112
1623144600000|2021-06-08 09:30:00|29123.7|29116.7|29111.2|29104.2|29126.2|29119.2|29111.2|29104.2|129
1623144900000|2021-06-08 09:35:00|29108.7|29101.7|29106.2|29099.2|29111.2|29104.2|29103.7|29096.7|42
1623145200000|2021-06-08 09:40:00|29101.2|29094.2|29101.2|29094.2|29106.2|29099.2|29096.2|29089.2|30
1623145500000|2021-06-08 09:45:00|29106.2|29099.2|29103.7|29096.7|29111.2|29104.2|29101.2|29094.2|47
1623145800000|2021-06-08 09:50:00|29106.2|29099.2|29106.2|29099.2|29111.2|29104.2|29101.2|29094.2|19
1623146100000|2021-06-08 09:55:00|29108.7|29101.7|29111.2|29104.2|29111.2|29104.2|29103.7|29096.7|19
1623146400000|2021-06-08 10:00:00|29106.2|29099.2|29098.7|29091.7|29111.2|29104.2|29096.2|29089.2|54
1623146700000|2021-06-08 10:05:00|29096.2|29089.2|29096.2|29089.2|29106.2|29099.2|29091.2|29084.2|36
1623147000000|2021-06-08 10:10:00|29091.2|29084.2|29086.2|29079.2|29101.2|29094.2|29086.2|29079.2|89
1623147300000|2021-06-08 10:15:00|29081.2|29074.2|29036.2|29029.2|29083.7|29076.7|29026.2|29019.2|496
1623147600000|2021-06-08 10:20:00|29033.7|29026.7|29026.2|29019.2|29043.7|29036.7|29021.2|29014.2|191
1623147900000|2021-06-08 10:25:00|29023.7|29016.7|29021.2|29014.2|29033.7|29026.7|29008.7|29001.7|198
1623148200000|2021-06-08 10:30:00|29016.2|29009.2|29021.2|29014.2|29023.7|29016.7|28996.2|28989.2|223
1623148500000|2021-06-08 10:35:00|29018.7|29011.7|29056.2|29049.2|29061.2|29054.2|29016.2|29009.2|240
1623148800000|2021-06-08 10:40:00|29058.7|29051.7|29046.2|29039.2|29061.2|29054.2|29046.2|29039.2|197
1623149100000|2021-06-08 10:45:00|29048.7|29041.7|29068.7|29061.7|29071.2|29064.2|29046.2|29039.2|361
1623149400000|2021-06-08 10:50:00|29071.2|29064.2|29066.2|29059.2|29071.2|29064.2|29061.2|29054.2|62
1623149700000|2021-06-08 10:55:00|29071.2|29064.2|29071.2|29064.2|29081.2|29074.2|29068.7|29061.7|69
1623150000000|2021-06-08 11:00:00|29073.7|29066.7|29071.2|29064.2|29076.2|29069.2|29063.7|29056.7|267
1623150300000|2021-06-08 11:05:00|29068.7|29061.7|29083.7|29076.7|29086.2|29079.2|29066.2|29059.2|201
1623150600000|2021-06-08 11:10:00|29081.2|29074.2|29086.2|29079.2|29088.7|29081.7|29076.2|29069.2|32
1623150900000|2021-06-08 11:15:00|29088.7|29081.7|29086.2|29079.2|29091.2|29084.2|29078.7|29071.7|79
1623151200000|2021-06-08 11:20:00|29091.2|29084.2|29086.2|29079.2|29091.2|29084.2|29086.2|29079.2|37
1623151500000|2021-06-08 11:25:00|29088.7|29081.7|29086.2|29079.2|29096.2|29089.2|29086.2|29079.2|38
1623151800000|2021-06-08 11:30:00|29083.7|29076.7|29083.7|29076.7|29086.2|29079.2|29081.2|29074.2|35
1623152100000|2021-06-08 11:35:00|29086.2|29079.2|29091.2|29084.2|29096.2|29089.2|29081.2|29074.2|20
1623152400000|2021-06-08 11:40:00|29096.2|29089.2|29091.2|29084.2|29096.2|29089.2|29091.2|29084.2|41
1623152700000|2021-06-08 11:45:00|29093.7|29086.7|29091.2|29084.2|29098.7|29091.7|29091.2|29084.2|188
1623153000000|2021-06-08 11:50:00|29093.7|29086.7|29091.2|29084.2|29096.2|29089.2|29091.2|29084.2|18
1623153300000|2021-06-08 11:55:00|29093.7|29086.7|29096.2|29089.2|29106.2|29099.2|29086.2|29079.2|451
1623153600000|2021-06-08 12:00:00|29101.2|29094.2|29091.2|29084.2|29106.2|29099.2|29091.2|29084.2|38
1623153900000|2021-06-08 12:05:00|29096.2|29089.2|29091.2|29084.2|29096.2|29089.2|29086.2|29079.2|41
1623154200000|2021-06-08 12:10:00|29088.7|29081.7|29086.2|29079.2|29091.2|29084.2|29086.2|29079.2|13
1623154500000|2021-06-08 12:15:00|29091.2|29084.2|29101.2|29094.2|29101.2|29094.2|29086.2|29079.2|51
1623154800000|2021-06-08 12:20:00|29103.7|29096.7|29096.2|29089.2|29106.2|29099.2|29091.2|29084.2|42
1623155100000|2021-06-08 12:25:00|29093.7|29086.7|29083.7|29076.7|29096.2|29089.2|29083.7|29076.7|29
1623155400000|2021-06-08 12:30:00|29086.2|29079.2|29073.7|29066.7|29086.2|29079.2|29066.2|29059.2|71
1623155700000|2021-06-08 12:35:00|29076.2|29069.2|29076.2|29069.2|29076.2|29069.2|29066.2|29059.2|25
1623156000000|2021-06-08 12:40:00|29073.7|29066.7|29076.2|29069.2|29076.2|29069.2|29066.2|29059.2|21
1623156300000|2021-06-08 12:45:00|29081.2|29074.2|29071.2|29064.2|29081.2|29074.2|29071.2|29064.2|16
1623156600000|2021-06-08 12:50:00|29076.2|29069.2|29076.2|29069.2|29078.7|29071.7|29066.2|29059.2|23
1623156900000|2021-06-08 12:55:00|29073.7|29066.7|29081.2|29074.2|29081.2|29074.2|29071.2|29064.2|41
1623157200000|2021-06-08 13:00:00|29083.7|29076.7|29081.2|29074.2|29086.2|29079.2|29076.2|29069.2|34
1623157500000|2021-06-08 13:05:00|29078.7|29071.7|29083.7|29076.7|29086.2|29079.2|29076.2|29069.2|12
1623157800000|2021-06-08 13:10:00|29081.2|29074.2|29086.2|29079.2|29091.2|29084.2|29081.2|29074.2|20
1623158100000|2021-06-08 13:15:00|29088.7|29081.7|29086.2|29079.2|29088.7|29081.7|29081.2|29074.2|36
1623158400000|2021-06-08 13:20:00|29081.2|29074.2|29086.2|29079.2|29086.2|29079.2|29076.2|29069.2|109
1623158700000|2021-06-08 13:25:00|29083.7|29076.7|29076.2|29069.2|29086.2|29079.2|29076.2|29069.2|62
1623159000000|2021-06-08 13:30:00|29073.7|29066.7|29071.2|29064.2|29091.2|29084.2|29061.2|29054.2|196
1623159300000|2021-06-08 13:35:00|29068.7|29061.7|29056.2|29049.2|29071.2|29064.2|29056.2|29049.2|127
1623159600000|2021-06-08 13:40:00|29051.2|29044.2|29066.2|29059.2|29066.2|29059.2|29051.2|29044.2|197
1623159900000|2021-06-08 13:45:00|29071.2|29064.2|29046.2|29039.2|29076.2|29069.2|29046.2|29039.2|231
1623160200000|2021-06-08 13:50:00|29043.7|29036.7|29033.7|29026.7|29051.2|29044.2|29021.2|29014.2|298
1623160500000|2021-06-08 13:55:00|29031.2|29024.2|29031.2|29024.2|29041.2|29034.2|29021.2|29014.2|158
1623160800000|2021-06-08 14:00:00|29026.2|29019.2|29041.2|29034.2|29046.2|29039.2|29021.2|29014.2|266
1623161100000|2021-06-08 14:05:00|29038.7|29031.7|29048.7|29041.7|29051.2|29044.2|29036.2|29029.2|76
1623161400000|2021-06-08 14:10:00|29046.2|29039.2|29051.2|29044.2|29056.2|29049.2|29041.2|29034.2|141
1623161700000|2021-06-08 14:15:00|29048.7|29041.7|29041.2|29034.2|29051.2|29044.2|29036.2|29029.2|120
1623162000000|2021-06-08 14:20:00|29046.2|29039.2|29031.2|29024.2|29051.2|29044.2|29031.2|29024.2|114
1623162300000|2021-06-08 14:25:00|29033.7|29026.7|29046.2|29039.2|29051.2|29044.2|29031.2|29024.2|280
1623162600000|2021-06-08 14:30:00|29043.7|29036.7|29051.2|29044.2|29056.2|29049.2|29041.2|29034.2|616
1623162900000|2021-06-08 14:35:00|29046.2|29039.2|29046.2|29039.2|29056.2|29049.2|29041.2|29034.2|75
1623163200000|2021-06-08 14:40:00|29051.2|29044.2|29051.2|29044.2|29056.2|29049.2|29041.2|29034.2|144
1623163500000|2021-06-08 14:45:00|29056.2|29049.2|29046.2|29039.2|29056.2|29049.2|29041.2|29034.2|116
1623163800000|2021-06-08 14:50:00|29048.7|29041.7|29041.2|29034.2|29056.2|29049.2|29036.2|29029.2|134
1623164100000|2021-06-08 14:55:00|29038.7|29031.7|29033.7|29026.7|29046.2|29039.2|29028.7|29021.7|354
1623164400000|2021-06-08 15:00:00|29036.2|29029.2|29031.2|29024.2|29046.2|29039.2|29028.7|29021.7|73
1623164700000|2021-06-08 15:05:00|29036.2|29029.2|29051.2|29044.2|29051.2|29044.2|29031.2|29024.2|191
1623165000000|2021-06-08 15:10:00|29046.2|29039.2|29006.2|28999.2|29046.2|29039.2|29006.2|28999.2|94
1623165300000|2021-06-08 15:15:00|29008.7|29001.7|28986.2|28979.2|29021.2|29014.2|28986.2|28979.2|187
1623165600000|2021-06-08 15:20:00|28983.7|28976.7|28968.7|28961.7|28991.2|28984.2|28956.2|28949.2|385
1623165900000|2021-06-08 15:25:00|28971.2|28964.2|28971.2|28964.2|28976.2|28969.2|28956.2|28949.2|173
1623166200000|2021-06-08 15:30:00|28968.7|28961.7|28978.7|28971.7|28986.2|28979.2|28966.2|28959.2|204
1623166500000|2021-06-08 15:35:00|28981.2|28974.2|28981.2|28974.2|28986.2|28979.2|28971.2|28964.2|132
1623166800000|2021-06-08 15:40:00|28976.2|28969.2|29006.2|28999.2|29011.2|29004.2|28971.2|28964.2|151
1623167100000|2021-06-08 15:45:00|29008.7|29001.7|29011.2|29004.2|29016.2|29009.2|29001.2|28994.2|110
1623167400000|2021-06-08 15:50:00|29008.7|29001.7|29011.2|29004.2|29021.2|29014.2|29001.2|28994.2|83
1623167700000|2021-06-08 15:55:00|29008.7|29001.7|29016.2|29009.2|29026.2|29019.2|29008.7|29001.7|100
1623168000000|2021-06-08 16:00:00|29013.7|29006.7|29016.2|29009.2|29021.2|29014.2|29013.7|29006.7|133
1623168300000|2021-06-08 16:05:00|29018.7|29011.7|29026.2|29019.2|29031.2|29024.2|29011.2|29004.2|93
1623168600000|2021-06-08 16:10:00|29023.7|29016.7|29026.2|29019.2|29026.2|29019.2|29016.2|29009.2|105
1623168900000|2021-06-08 16:15:00|29028.7|29021.7|29021.2|29014.2|29031.2|29024.2|29021.2|29014.2|89
1623169200000|2021-06-08 16:20:00|29016.2|29009.2|29011.2|29004.2|29021.2|29014.2|29006.2|28999.2|57
1623169500000|2021-06-08 16:25:00|29006.2|28999.2|29016.2|29009.2|29016.2|29009.2|29001.2|28994.2|145
1623169800000|2021-06-08 16:30:00|29013.7|29006.7|29026.2|29019.2|29036.2|29029.2|29011.2|29004.2|521
1623170100000|2021-06-08 16:35:00|29031.2|29024.2|29026.2|29019.2|29031.2|29024.2|29023.7|29016.7|98
1623170400000|2021-06-08 16:40:00|29031.2|29024.2|29031.2|29024.2|29036.2|29029.2|29026.2|29019.2|53
1623170700000|2021-06-08 16:45:00|29028.7|29021.7|29031.2|29024.2|29031.2|29024.2|29016.2|29009.2|44
1623171000000|2021-06-08 16:50:00|29028.7|29021.7|29031.2|29024.2|29036.2|29029.2|29028.7|29021.7|29
1623171300000|2021-06-08 16:55:00|29033.7|29026.7|29043.7|29036.7|29046.2|29039.2|29031.2|29024.2|52
1623171600000|2021-06-08 17:00:00|29041.2|29034.2|29036.2|29029.2|29046.2|29039.2|29031.2|29024.2|50
1623171900000|2021-06-08 17:05:00|29033.7|29026.7|29041.2|29034.2|29041.2|29034.2|29028.7|29021.7|40
1623172200000|2021-06-08 17:10:00|29043.7|29036.7|29036.2|29029.2|29046.2|29039.2|29036.2|29029.2|42
1623172500000|2021-06-08 17:15:00|29038.7|29031.7|29036.2|29029.2|29041.2|29034.2|29036.2|29029.2|37
1623172800000|2021-06-08 17:20:00|29038.7|29031.7|29036.2|29029.2|29046.2|29039.2|29036.2|29029.2|43
1623173100000|2021-06-08 17:25:00|29038.7|29031.7|29041.2|29034.2|29046.2|29039.2|29038.7|29031.7|59
1623173400000|2021-06-08 17:30:00|29036.2|29029.2|29041.2|29034.2|29046.2|29039.2|29036.2|29029.2|33
1623173700000|2021-06-08 17:35:00|29043.7|29036.7|29046.2|29039.2|29051.2|29044.2|29041.2|29034.2|159
1623174000000|2021-06-08 17:40:00|29043.7|29036.7|29056.2|29049.2|29058.7|29051.7|29041.2|29034.2|25
1623174300000|2021-06-08 17:45:00|29053.7|29046.7|29046.2|29039.2|29056.2|29049.2|29043.7|29036.7|36
1623174600000|2021-06-08 17:50:00|29043.7|29036.7|29036.2|29029.2|29046.2|29039.2|29031.2|29024.2|40
1623174900000|2021-06-08 17:55:00|29031.2|29024.2|29026.2|29019.2|29033.7|29026.7|29026.2|29019.2|37
1623175200000|2021-06-08 18:00:00|29028.7|29021.7|29026.2|29019.2|29031.2|29024.2|29016.2|29009.2|170
1623175500000|2021-06-08 18:05:00|29021.2|29014.2|29031.2|29024.2|29031.2|29024.2|29021.2|29014.2|26
1623175800000|2021-06-08 18:10:00|29036.2|29029.2|29026.2|29019.2|29036.2|29029.2|29026.2|29019.2|90
1623176100000|2021-06-08 18:15:00|29028.7|29021.7|29016.2|29009.2|29031.2|29024.2|29016.2|29009.2|57
1623176400000|2021-06-08 18:20:00|29018.7|29011.7|29021.2|29014.2|29021.2|29014.2|29011.2|29004.2|155
1623176700000|2021-06-08 18:25:00|29018.7|29011.7|29021.2|29014.2|29021.2|29014.2|29016.2|29009.2|36
1623177000000|2021-06-08 18:30:00|29023.7|29016.7|29011.2|29004.2|29023.7|29016.7|29006.2|28999.2|114
1623177300000|2021-06-08 18:35:00|29008.7|29001.7|29011.2|29004.2|29013.7|29006.7|29003.7|28996.7|50
1623177600000|2021-06-08 18:40:00|29006.2|28999.2|29006.2|28999.2|29016.2|29009.2|29006.2|28999.2|28
1623177900000|2021-06-08 18:45:00|29001.2|28994.2|29011.2|29004.2|29011.2|29004.2|29001.2|28994.2|60
1623178200000|2021-06-08 18:50:00|29006.2|28999.2|29011.2|29004.2|29011.2|29004.2|29006.2|28999.2|55
1623178500000|2021-06-08 18:55:00|29016.2|29009.2|29031.2|29024.2|29031.2|29024.2|29016.2|29009.2|121
1623178800000|2021-06-08 19:00:00|29036.2|29029.2|29051.2|29044.2|29056.2|29049.2|29036.2|29029.2|145
1623179100000|2021-06-08 19:05:00|29048.7|29041.7|29051.2|29044.2|29056.2|29049.2|29046.2|29039.2|50
1623179400000|2021-06-08 19:10:00|29053.7|29046.7|29051.2|29044.2|29056.2|29049.2|29046.2|29039.2|55
1623179700000|2021-06-08 19:15:00|29053.7|29046.7|29051.2|29044.2|29053.7|29046.7|29046.2|29039.2|45
1623180000000|2021-06-08 19:20:00|29056.2|29049.2|29046.2|29039.2|29056.2|29049.2|29041.2|29034.2|114
1623180300000|2021-06-08 19:25:00|29043.7|29036.7|29041.2|29034.2|29046.2|29039.2|29041.2|29034.2|51
1623180600000|2021-06-08 19:30:00|29043.7|29036.7|29036.2|29029.2|29046.2|29039.2|29036.2|29029.2|72
1623180900000|2021-06-08 19:35:00|29033.7|29026.7|29031.2|29024.2|29041.2|29034.2|29031.2|29024.2|61
1623181200000|2021-06-08 19:40:00|29026.2|29019.2|29028.7|29021.7|29031.2|29024.2|29016.2|29009.2|107
1623181500000|2021-06-08 19:45:00|29026.2|29019.2|29026.2|29019.2|29031.2|29024.2|29023.7|29016.7|1295
1623181800000|2021-06-08 19:50:00|29031.2|29024.2|29026.2|29019.2|29036.2|29029.2|29021.2|29014.2|239
1623182100000|2021-06-08 19:55:00|29021.2|29014.2|28991.2|28984.2|29021.2|29014.2|28991.2|28984.2|484
1623182400000|2021-06-08 20:00:00|28986.2|28979.2|28991.2|28984.2|28991.2|28984.2|28986.2|28979.2|50
1623182700000|2021-06-08 20:05:00|28996.2|28989.2|28993.7|28986.7|28996.2|28989.2|28991.2|28984.2|68
1623183000000|2021-06-08 20:10:00|28996.2|28989.2|29000.2|28985.2|29001.2|28994.2|28991.2|28984.2|244
1623183300000|2021-06-08 20:15:00|||||||||10
1623183600000|2021-06-08 20:20:00|28995.2|28980.2|28992.7|28977.7|29000.2|28985.2|28990.2|28975.2|26
1623183900000|2021-06-08 20:25:00|28990.2|28975.2|28980.2|28965.2|28990.2|28975.2|28975.2|28960.2|61
1623184200000|2021-06-08 20:30:00|28987.7|28972.7|28982.7|28967.7|28987.7|28972.7|28980.2|28965.2|30
1623184500000|2021-06-08 20:35:00|28980.2|28965.2|28980.2|28965.2|28980.2|28965.2|28980.2|28965.2|0
1623185100000|2021-06-08 20:45:00|28975.2|28960.2|28980.2|28965.2|28985.2|28970.2|28975.2|28960.2|37
1623185400000|2021-06-08 20:50:00|28977.7|28962.7|28975.2|28960.2|28977.7|28962.7|28975.2|28960.2|40
1623185700000|2021-06-08 20:55:00|28977.7|28962.7|28992.3|28962.3|28993.9|28975.2|28977.7|28962.3|23
1623186000000|2021-06-08 21:00:00|28991.6|28961.6|28992.4|28962.4|28992.6|28962.6|28991.6|28961.6|0
1623186300000|2021-06-08 21:05:00|28992.2|28962.2|28995.3|28965.3|28995.3|28965.3|28992.2|28962.2|0
1623186600000|2021-06-08 21:10:00|28996|28966|28995.2|28965.2|28996|28966|28995.2|28965.2|0
1623186900000|2021-06-08 21:15:00|28995.5|28965.5|28995.7|28965.7|28995.8|28965.8|28995.4|28965.4|0
1623187200000|2021-06-08 21:20:00|28996.1|28966.1|28995.7|28965.7|28996.1|28966.1|28995.7|28965.7|0
1623187500000|2021-06-08 21:25:00|28995.6|28965.6|28995.8|28965.8|28996|28966|28995.6|28965.6|0
1623187800000|2021-06-08 21:30:00|28995.5|28965.5|28995.5|28965.5|28995.7|28965.7|28995.2|28965.2|0
1623188100000|2021-06-08 21:35:00|28995|28965|28994.8|28964.8|28995.5|28965.5|28994.8|28964.8|0
1623188400000|2021-06-08 21:40:00|28995.5|28965.5|28996.3|28966.3|28996.3|28966.3|28995.5|28965.5|0
1623188700000|2021-06-08 21:45:00|28998.6|28968.6|28998.5|28968.5|28998.6|28968.6|28998.3|28968.3|0
1623189000000|2021-06-08 21:50:00|28997.8|28967.8|28987.3|28957.3|28997.8|28967.8|28987|28957|0
1623189300000|2021-06-08 21:55:00|28988.2|28958.2|28992.8|28962.8|28992.8|28962.8|28987.3|28957.3|0
1623189600000|2021-06-08 22:00:00|28995.2|28965.2|28987.7|28972.7|28996.4|28980.2|28984.8|28954.8|15
1623189900000|2021-06-08 22:05:00|28990.2|28975.2|28987.7|28972.7|28995.2|28980.2|28985.2|28970.2|16
1623190200000|2021-06-08 22:10:00|28990.2|28975.2|28992.7|28977.7|28995.2|28980.2|28987.7|28972.7|8
1623190500000|2021-06-08 22:15:00|28995.2|28980.2|28987.7|28972.7|28995.2|28980.2|28987.7|28972.7|7
1623190800000|2021-06-08 22:20:00|28990.2|28975.2|28990.2|28975.2|28990.2|28975.2|28987.7|28972.7|0
1623191400000|2021-06-08 22:30:00|28987.7|28972.7|28987.7|28972.7|28990.2|28975.2|28987.7|28972.7|2
1623191700000|2021-06-08 22:35:00|28990.2|28975.2|28982.7|28967.7|28990.2|28975.2|28982.7|28967.7|0
1623192000000|2021-06-08 22:40:00|28985.2|28970.2|28977.7|28962.7|28985.2|28970.2|28977.7|28962.7|3
1623192300000|2021-06-08 22:45:00|28980.2|28965.2|28985.2|28970.2|28985.2|28970.2|28980.2|28965.2|3
1623192600000|2021-06-08 22:50:00|28985.1|28970.1|28985.1|28970.1|28985.1|28970.1|28985.1|28970.1|0
1623192900000|2021-06-08 22:55:00|28987.6|28972.6|28990.1|28975.1|28990.1|28975.1|28987.6|28972.6|0
1623193200000|2021-06-08 23:00:00|28987.6|28972.6|28995.1|28980.1|28995.1|28980.1|28987.6|28972.6|15
1623193500000|2021-06-08 23:05:00|28990.1|28975.1|28987.6|28972.6|28990.1|28975.1|28985.1|28970.1|8
1623193800000|2021-06-08 23:10:00|28985.1|28970.1|28985.1|28970.1|28985.1|28970.1|28985.1|28970.1|0
1623194100000|2021-06-08 23:15:00|28980.1|28965.1|28972.6|28957.6|28985.1|28970.1|28970.1|28955.1|21
1623194400000|2021-06-08 23:20:00|28970.1|28955.1|28960.1|28945.1|28972.6|28957.6|28960.1|28945.1|5
1623194700000|2021-06-08 23:25:00|28965.1|28950.1|28962.6|28947.6|28970.1|28955.1|28960.1|28945.1|19
1623195000000|2021-06-08 23:30:00|28960.1|28945.1|29001.1|28994.1|29001.1|28994.1|28958.6|28945.1|16216
1623195300000|2021-06-08 23:35:00|28996.1|28989.1|29001.1|28994.1|29006.1|28999.1|28991.1|28984.1|571
1623195600000|2021-06-08 23:40:00|29003.6|28996.6|28968.6|28961.6|29016.1|29009.1|28966.1|28959.1|166
1623195900000|2021-06-08 23:45:00|28971.1|28964.1|28991.1|28984.1|28991.1|28984.1|28961.1|28954.1|332
1623196200000|2021-06-08 23:50:00|28988.6|28981.6|28991.1|28984.1|28991.1|28984.1|28976.1|28969.1|94
1623196500000|2021-06-08 23:55:00|28986.1|28979.1|28971.1|28964.1|28993.6|28986.6|28971.1|28964.1|313
1623196800000|2021-06-09 00:00:00|28966.1|28959.1|28906.1|28899.1|29006.1|28999.1|28873.6|28866.6|1467
1623197100000|2021-06-09 00:05:00|28903.6|28896.6|28906.1|28899.1|28961.1|28954.1|28863.6|28856.6|1993
1623197400000|2021-06-09 00:10:00|28898.6|28891.6|28926.1|28919.1|28936.1|28929.1|28873.6|28866.6|440
1623197700000|2021-06-09 00:15:00|28923.6|28916.6|28908.6|28901.6|28928.6|28921.6|28848.6|28841.6|641
1623198000000|2021-06-09 00:20:00|28906.1|28899.1|28928.6|28921.6|28951.1|28944.1|28903.6|28896.6|871
1623198300000|2021-06-09 00:25:00|28931.1|28924.1|28923.6|28916.6|28933.6|28926.6|28901.1|28894.1|368
1623198600000|2021-06-09 00:30:00|28921.1|28914.1|28936.1|28929.1|28946.1|28939.1|28906.1|28899.1|162
1623198900000|2021-06-09 00:35:00|28933.6|28926.6|28893.6|28886.6|28936.1|28929.1|28891.1|28884.1|189
1623199200000|2021-06-09 00:40:00|28896.1|28889.1|28883.6|28876.6|28901.1|28894.1|28861.1|28854.1|656
1623199500000|2021-06-09 00:45:00|28881.1|28874.1|28863.6|28856.6|28891.1|28884.1|28861.1|28854.1|136
1623199800000|2021-06-09 00:50:00|28866.1|28859.1|28888.6|28881.6|28891.1|28884.1|28861.1|28854.1|165
1623200100000|2021-06-09 00:55:00|28886.1|28879.1|28893.6|28886.6|28896.1|28889.1|28866.1|28859.1|193
1623200400000|2021-06-09 01:00:00|28891.1|28884.1|28896.1|28889.1|28896.1|28889.1|28873.6|28866.6|457
1623200700000|2021-06-09 01:05:00|28893.6|28886.6|28893.6|28886.6|28896.1|28889.1|28866.1|28859.1|145
1623201000000|2021-06-09 01:10:00|28891.1|28884.1|28878.6|28871.6|28896.1|28889.1|28856.1|28849.1|872
1623201300000|2021-06-09 01:15:00|28881.1|28874.1|28871.1|28864.1|28888.6|28881.6|28866.1|28859.1|811
1623201600000|2021-06-09 01:20:00|28873.6|28866.6|28866.1|28859.1|28881.1|28874.1|28846.1|28839.1|253
1623201900000|2021-06-09 01:25:00|28863.6|28856.6|28858.6|28851.6|28866.1|28859.1|28841.1|28834.1|152
1623202200000|2021-06-09 01:30:00|28856.1|28849.1|28906.1|28899.1|28908.6|28901.6|28836.1|28829.1|330
1623202500000|2021-06-09 01:35:00|28908.6|28901.6|28896.1|28889.1|28918.6|28911.6|28886.1|28879.1|284
1623202800000|2021-06-09 01:40:00|28893.6|28886.6|28896.1|28889.1|28901.1|28894.1|28883.6|28876.6|171
1623203100000|2021-06-09 01:45:00|28893.6|28886.6|28901.1|28894.1|28916.1|28909.1|28891.1|28884.1|327
1623203400000|2021-06-09 01:50:00|28903.6|28896.6|28906.1|28899.1|28916.1|28909.1|28901.1|28894.1|119
1623203700000|2021-06-09 01:55:00|28901.1|28894.1|28921.1|28914.1|28931.1|28924.1|28901.1|28894.1|710
1623204000000|2021-06-09 02:00:00|28923.6|28916.6|28901.1|28894.1|28926.1|28919.1|28898.6|28891.6|121
1623204300000|2021-06-09 02:05:00|28903.6|28896.6|28906.1|28899.1|28911.1|28904.1|28903.6|28896.6|42
1623204600000|2021-06-09 02:10:00|28903.6|28896.6|28906.1|28899.1|28921.1|28914.1|28901.1|28894.1|80
1623204900000|2021-06-09 02:15:00|28908.6|28901.6|28901.1|28894.1|28911.1|28904.1|28898.6|28891.6|191
1623205200000|2021-06-09 02:20:00|28896.1|28889.1|28891.1|28884.1|28901.1|28894.1|28886.1|28879.1|114
1623205500000|2021-06-09 02:25:00|28893.6|28886.6|28896.1|28889.1|28896.1|28889.1|28886.1|28879.1|278
1623205800000|2021-06-09 02:30:00|28898.6|28891.6|28896.1|28889.1|28906.1|28899.1|28893.6|28886.6|141
1623206100000|2021-06-09 02:35:00|28893.6|28886.6|28901.1|28894.1|28903.6|28896.6|28893.6|28886.6|65
1623206400000|2021-06-09 02:40:00|28903.6|28896.6|28916.1|28909.1|28921.1|28914.1|28898.6|28891.6|148
1623206700000|2021-06-09 02:45:00|28921.1|28914.1|28916.1|28909.1|28921.1|28914.1|28911.1|28904.1|61
1623207000000|2021-06-09 02:50:00|28913.6|28906.6|28911.1|28904.1|28913.6|28906.6|28903.6|28896.6|37
1623207300000|2021-06-09 02:55:00|28913.6|28906.6|28921.1|28914.1|28921.1|28914.1|28911.1|28904.1|58
1623207600000|2021-06-09 03:00:00|28923.6|28916.6|28921.1|28914.1|28931.1|28924.1|28911.1|28904.1|66
1623207900000|2021-06-09 03:05:00|28918.6|28911.6|28926.1|28919.1|28931.1|28924.1|28918.6|28911.6|61
1623208200000|2021-06-09 03:10:00|28928.6|28921.6|28916.1|28909.1|28928.6|28921.6|28916.1|28909.1|54
1623208500000|2021-06-09 03:15:00|28918.6|28911.6|28896.1|28889.1|28921.1|28914.1|28896.1|28889.1|41
1623208800000|2021-06-09 03:20:00|28893.6|28886.6|28881.1|28874.1|28896.1|28889.1|28876.1|28869.1|145
1623209100000|2021-06-09 03:25:00|28878.6|28871.6|28876.1|28869.1|28886.1|28879.1|28876.1|28869.1|59
1623209400000|2021-06-09 03:30:00|28873.6|28866.6|28891.1|28884.1|28901.1|28894.1|28873.6|28866.6|95
1623209700000|2021-06-09 03:35:00|28893.6|28886.6|28901.1|28894.1|28901.1|28894.1|28893.6|28886.6|66
1623210000000|2021-06-09 03:40:00|28903.6|28896.6|28896.1|28889.1|28911.1|28904.1|28896.1|28889.1|41
1623210300000|2021-06-09 03:45:00|28891.1|28884.1|28881.1|28874.1|28891.1|28884.1|28881.1|28874.1|108
1623210600000|2021-06-09 03:50:00|28878.6|28871.6|28886.1|28879.1|28886.1|28879.1|28873.6|28866.6|93
1623210900000|2021-06-09 03:55:00|28883.6|28876.6|28886.1|28879.1|28886.1|28879.1|28883.6|28876.6|47
1623211200000|2021-06-09 04:00:00|28883.6|28876.6|28886.1|28879.1|28891.1|28884.1|28881.1|28874.1|208
1623211500000|2021-06-09 04:05:00|28888.6|28881.6|28886.1|28879.1|28891.1|28884.1|28876.1|28869.1|127
1623211800000|2021-06-09 04:10:00|28883.6|28876.6|28881.1|28874.1|28886.1|28879.1|28876.1|28869.1|226
1623212100000|2021-06-09 04:15:00|28883.6|28876.6|28881.1|28874.1|28886.1|28879.1|28876.1|28869.1|85
1623212400000|2021-06-09 04:20:00|28886.1|28879.1|28891.1|28884.1|28891.1|28884.1|28886.1|28879.1|262
1623212700000|2021-06-09 04:25:00|28888.6|28881.6|28896.1|28889.1|28896.1|28889.1|28888.6|28881.6|38
1623213000000|2021-06-09 04:30:00|28893.6|28886.6|28891.1|28884.1|28896.1|28889.1|28891.1|28884.1|108
1623213300000|2021-06-09 04:35:00|28893.6|28886.6|28876.1|28869.1|28896.1|28889.1|28876.1|28869.1|95
1623213600000|2021-06-09 04:40:00|28881.1|28874.1|28891.1|28884.1|28891.1|28884.1|28881.1|28874.1|137
1623213900000|2021-06-09 04:45:00|28888.6|28881.6|28876.1|28869.1|28891.1|28884.1|28873.6|28866.6|126
1623214200000|2021-06-09 04:50:00|28873.6|28866.6|28881.1|28874.1|28886.1|28879.1|28871.1|28864.1|108
1623214500000|2021-06-09 04:55:00|28883.6|28876.6|28886.1|28879.1|28888.6|28881.6|28881.1|28874.1|49
1623214800000|2021-06-09 05:00:00|28881.1|28874.1|28871.1|28864.1|28886.1|28879.1|28861.1|28854.1|229
1623215100000|2021-06-09 05:05:00|28866.1|28859.1|28866.1|28859.1|28871.1|28864.1|28866.1|28859.1|100
1623215400000|2021-06-09 05:10:00|28868.6|28861.6|28878.6|28871.6|28881.1|28874.1|28866.1|28859.1|189
1623215700000|2021-06-09 05:15:00|28881.1|28874.1|28886.1|28879.1|28891.1|28884.1|28876.1|28869.1|154
1623216000000|2021-06-09 05:20:00|28888.6|28881.6|28891.1|28884.1|28896.1|28889.1|28886.1|28879.1|130
1623216300000|2021-06-09 05:25:00|28893.6|28886.6|28901.1|28894.1|28903.6|28896.6|28886.1|28879.1|245
1623216600000|2021-06-09 05:30:00|28903.6|28896.6|28891.1|28884.1|28906.1|28899.1|28886.1|28879.1|212
1623216900000|2021-06-09 05:35:00|28893.6|28886.6|28886.1|28879.1|28896.1|28889.1|28881.1|28874.1|173
1623217200000|2021-06-09 05:40:00|28888.6|28881.6|28886.1|28879.1|28891.1|28884.1|28886.1|28879.1|130
1623217500000|2021-06-09 05:45:00|28883.6|28876.6|28881.1|28874.1|28886.1|28879.1|28881.1|28874.1|100
1623217800000|2021-06-09 05:50:00|28876.1|28869.1|28881.1|28874.1|28886.1|28879.1|28876.1|28869.1|746
1623218100000|2021-06-09 05:55:00|28883.6|28876.6|28881.1|28874.1|28896.1|28889.1|28876.1|28869.1|842
1623218400000|2021-06-09 06:00:00|28876.1|28869.1|28881.1|28874.1|28891.1|28884.1|28871.1|28864.1|1122
1623218700000|2021-06-09 06:05:00|28876.1|28869.1|28856.1|28849.1|28876.1|28869.1|28856.1|28849.1|2085
1623219000000|2021-06-09 06:10:00|28858.6|28851.6|28846.1|28839.1|28861.1|28854.1|28846.1|28839.1|527
1623219300000|2021-06-09 06:15:00|28848.6|28841.6|28841.1|28834.1|28851.1|28844.1|28841.1|28834.1|239
1623219600000|2021-06-09 06:20:00|28846.1|28839.1|28863.6|28856.6|28866.1|28859.1|28841.1|28834.1|218
1623219900000|2021-06-09 06:25:00|28861.1|28854.1|28866.1|28859.1|28866.1|28859.1|28861.1|28854.1|4
1623220200000|2021-06-09 06:30:00|28861.1|28854.1|28866.1|28859.1|28866.1|28859.1|28861.1|28854.1|29
1623220500000|2021-06-09 06:35:00|28868.6|28861.6|28866.1|28859.1|28871.1|28864.1|28866.1|28859.1|23
1623220800000|2021-06-09 06:40:00|28871.1|28864.1|28866.1|28859.1|28871.1|28864.1|28866.1|28859.1|16
1623221100000|2021-06-09 06:45:00|28871.1|28864.1|28871.1|28864.1|28873.6|28866.6|28871.1|28864.1|16
1623221400000|2021-06-09 06:50:00|28866.1|28859.1|28866.1|28859.1|28871.1|28864.1|28866.1|28859.1|13
1623221700000|2021-06-09 06:55:00|28868.6|28861.6|28871.1|28864.1|28871.1|28864.1|28866.1|28859.1|40
1623222000000|2021-06-09 07:00:00|28868.6|28861.6|28861.1|28854.1|28871.1|28864.1|28851.1|28844.1|75
1623222300000|2021-06-09 07:05:00|28858.6|28851.6|28876.1|28869.1|28878.6|28871.6|28856.1|28849.1|322
1623222600000|2021-06-09 07:10:00|28871.1|28864.1|28856.1|28849.1|28871.1|28864.1|28851.1|28844.1|22
1623222900000|2021-06-09 07:15:00|28861.1|28854.1|28861.1|28854.1|28863.6|28856.6|28853.6|28846.6|4
1623223200000|2021-06-09 07:20:00|28863.6|28856.6|28861.1|28854.1|28866.1|28859.1|28856.1|28849.1|29
1623223500000|2021-06-09 07:25:00|28863.6|28856.6|28866.1|28859.1|28871.1|28864.1|28863.6|28856.6|42
1623223800000|2021-06-09 07:30:00|28868.6|28861.6|28883.6|28876.6|28888.6|28881.6|28866.1|28859.1|204
1623224100000|2021-06-09 07:35:00|28886.1|28879.1|28871.1|28864.1|28886.1|28879.1|28866.1|28859.1|23
1623224400000|2021-06-09 07:40:00|28868.6|28861.6|28856.1|28849.1|28871.1|28864.1|28856.1|28849.1|36
1623224700000|2021-06-09 07:45:00|28858.6|28851.6|28851.1|28844.1|28866.1|28859.1|28851.1|28844.1|49
1623225000000|2021-06-09 07:50:00|28853.6|28846.6|28841.1|28834.1|28853.6|28846.6|28841.1|28834.1|127
1623225300000|2021-06-09 07:55:00|28836.1|28829.1|28841.1|28834.1|28843.6|28836.6|28831.1|28824.1|133
1623225600000|2021-06-09 08:00:00|28846.1|28839.1|28851.1|28844.1|28851.1|28844.1|28841.1|28834.1|16
1623225900000|2021-06-09 08:05:00|28848.6|28841.6|28858.6|28851.6|28858.6|28851.6|28846.1|28839.1|92
1623226200000|2021-06-09 08:10:00|28856.1|28849.1|28868.6|28861.6|28871.1|28864.1|28856.1|28849.1|6
1623226500000|2021-06-09 08:15:00|28871.1|28864.1|28861.1|28854.1|28871.1|28864.1|28858.6|28851.6|26
1623226800000|2021-06-09 08:20:00|28863.6|28856.6|28861.1|28854.1|28866.1|28859.1|28856.1|28849.1|8
1623227100000|2021-06-09 08:25:00|28856.1|28849.1|28856.1|28849.1|28858.6|28851.6|28851.1|28844.1|84
1623227400000|2021-06-09 08:30:00|28853.6|28846.6|28861.1|28854.1|28861.1|28854.1|28851.1|28844.1|38
1623227700000|2021-06-09 08:35:00|28863.6|28856.6|28871.1|28864.1|28881.1|28874.1|28861.1|28854.1|245
1623228000000|2021-06-09 08:40:00|28866.1|28859.1|28873.6|28866.6|28876.1|28869.1|28856.1|28849.1|450
1623228300000|2021-06-09 08:45:00|28871.1|28864.1|28876.1|28869.1|28878.6|28871.6|28866.1|28859.1|338
1623228600000|2021-06-09 08:50:00|28878.6|28871.6|28873.6|28866.6|28881.1|28874.1|28873.6|28866.6|5
1623228900000|2021-06-09 08:55:00|28876.1|28869.1|28866.1|28859.1|28876.1|28869.1|28866.1|28859.1|1
1623229200000|2021-06-09 09:00:00|28868.6|28861.6|28866.1|28859.1|28871.1|28864.1|28863.6|28856.6|0
1623229500000|2021-06-09 09:05:00|28863.6|28856.6|28838.6|28831.6|28863.6|28856.6|28836.1|28829.1|38
1623229800000|2021-06-09 09:10:00|28836.1|28829.1|28828.6|28821.6|28846.1|28839.1|28826.1|28819.1|132
1623230100000|2021-06-09 09:15:00|28826.1|28819.1|28826.1|28819.1|28833.6|28826.6|28821.1|28814.1|726
1623230400000|2021-06-09 09:20:00|28831.1|28824.1|28831.1|28824.1|28836.1|28829.1|28831.1|28824.1|122
1623230700000|2021-06-09 09:25:00|28828.6|28821.6|28831.1|28824.1|28831.1|28824.1|28821.1|28814.1|32
1623231000000|2021-06-09 09:30:00|28828.6|28821.6|28831.1|28824.1|28833.6|28826.6|28826.1|28819.1|4
1623231300000|2021-06-09 09:35:00|28833.6|28826.6|28831.1|28824.1|28836.1|28829.1|28831.1|28824.1|20
1623231600000|2021-06-09 09:40:00|28828.6|28821.6|28821.1|28814.1|28831.1|28824.1|28821.1|28814.1|11
1623231900000|2021-06-09 09:45:00|28823.6|28816.6|28831.1|28824.1|28831.1|28824.1|28816.1|28809.1|8
1623232200000|2021-06-09 09:50:00|28828.6|28821.6|28828.6|28821.6|28836.1|28829.1|28826.1|28819.1|38
1623232500000|2021-06-09 09:55:00|28826.1|28819.1|28826.1|28819.1|28831.1|28824.1|28823.6|28816.6|15
1623232800000|2021-06-09 10:00:00|28823.6|28816.6|28831.1|28824.1|28836.1|28829.1|28823.6|28816.6|11
1623233100000|2021-06-09 10:05:00|28833.6|28826.6|28828.6|28821.6|28833.6|28826.6|28826.1|28819.1|2
1623233400000|2021-06-09 10:10:00|28826.1|28819.1|28823.6|28816.6|28831.1|28824.1|28821.1|28814.1|4
1623233700000|2021-06-09 10:15:00|28821.1|28814.1|28811.1|28804.1|28823.6|28816.6|28811.1|28804.1|17
1623234000000|2021-06-09 10:20:00|28813.6|28806.6|28816.1|28809.1|28816.1|28809.1|28811.1|28804.1|126
1623234300000|2021-06-09 10:25:00|28818.6|28811.6|28811.1|28804.1|28821.1|28814.1|28811.1|28804.1|58
1623234600000|2021-06-09 10:30:00|28813.6|28806.6|28821.1|28814.1|28821.1|28814.1|28811.1|28804.1|43
1623234900000|2021-06-09 10:35:00|28818.6|28811.6|28821.1|28814.1|28826.1|28819.1|28818.6|28811.6|18
1623235200000|2021-06-09 10:40:00|28818.6|28811.6|28826.1|28819.1|28831.1|28824.1|28818.6|28811.6|10
1623235500000|2021-06-09 10:45:00|28828.6|28821.6|28831.1|28824.1|28836.1|28829.1|28826.1|28819.1|27
1623235800000|2021-06-09 10:50:00|28828.6|28821.6|28818.6|28811.6|28828.6|28821.6|28818.6|28811.6|25
1623236100000|2021-06-09 10:55:00|28816.1|28809.1|28826.1|28819.1|28828.6|28821.6|28816.1|28809.1|32
1623236400000|2021-06-09 11:00:00|28828.6|28821.6|28821.1|28814.1|28831.1|28824.1|28821.1|28814.1|39
1623236700000|2021-06-09 11:05:00|28823.6|28816.6|28826.1|28819.1|28831.1|28824.1|28821.1|28814.1|36
1623237000000|2021-06-09 11:10:00|28823.6|28816.6|28808.6|28801.6|28826.1|28819.1|28806.1|28799.1|21
1623237300000|2021-06-09 11:15:00|28811.1|28804.1|28801.1|28794.1|28816.1|28809.1|28801.1|28794.1|15
1623237600000|2021-06-09 11:20:00|28803.6|28796.6|28811.1|28804.1|28813.6|28806.6|28801.1|28794.1|8
1623237900000|2021-06-09 11:25:00|28808.6|28801.6|28791.1|28784.1|28811.1|28804.1|28791.1|28784.1|93
1623238200000|2021-06-09 11:30:00|28788.6|28781.6|28771.1|28764.1|28791.1|28784.1|28766.1|28759.1|159
1623238500000|2021-06-09 11:35:00|28768.6|28761.6|28783.6|28776.6|28791.1|28784.1|28766.1|28759.1|260
1623238800000|2021-06-09 11:40:00|28781.1|28774.1|28791.1|28784.1|28791.1|28784.1|28781.1|28774.1|13
1623239100000|2021-06-09 11:45:00|28788.6|28781.6|28796.1|28789.1|28796.1|28789.1|28786.1|28779.1|13
1623239400000|2021-06-09 11:50:00|28793.6|28786.6|28816.1|28809.1|28818.6|28811.6|28793.6|28786.6|62
1623239700000|2021-06-09 11:55:00|28821.1|28814.1|28821.1|28814.1|28823.6|28816.6|28818.6|28811.6|79
1623240000000|2021-06-09 12:00:00|28823.6|28816.6|28816.1|28809.1|28823.6|28816.6|28816.1|28809.1|13
1623240300000|2021-06-09 12:05:00|28813.6|28806.6|28821.1|28814.1|28821.1|28814.1|28813.6|28806.6|57
1623240600000|2021-06-09 12:10:00|28818.6|28811.6|28831.1|28824.1|28836.1|28829.1|28813.6|28806.6|52
1623240900000|2021-06-09 12:15:00|28836.1|28829.1|28826.1|28819.1|28841.1|28834.1|28823.6|28816.6|42
1623241200000|2021-06-09 12:20:00|28828.6|28821.6|28821.1|28814.1|28828.6|28821.6|28818.6|28811.6|37
1623241500000|2021-06-09 12:25:00|28823.6|28816.6|28826.1|28819.1|28826.1|28819.1|28821.1|28814.1|6
1623241800000|2021-06-09 12:30:00|28831.1|28824.1|28841.1|28834.1|28841.1|28834.1|28831.1|28824.1|30
1623242100000|2021-06-09 12:35:00|28838.6|28831.6|28841.1|28834.1|28851.1|28844.1|28838.6|28831.6|31
1623242400000|2021-06-09 12:40:00|28838.6|28831.6|28838.6|28831.6|28841.1|28834.1|28831.1|28824.1|21
1623242700000|2021-06-09 12:45:00|28836.1|28829.1|28836.1|28829.1|28841.1|28834.1|28831.1|28824.1|28
1623243000000|2021-06-09 12:50:00|28833.6|28826.6|28841.1|28834.1|28841.1|28834.1|28826.1|28819.1|82
1623243300000|2021-06-09 12:55:00|28838.6|28831.6|28841.1|28834.1|28841.1|28834.1|28836.1|28829.1|83
1623243600000|2021-06-09 13:00:00|28838.6|28831.6|28841.1|28834.1|28841.1|28834.1|28836.1|28829.1|59
1623243900000|2021-06-09 13:05:00|28846.1|28839.1|28841.1|28834.1|28846.1|28839.1|28836.1|28829.1|205
1623244200000|2021-06-09 13:10:00|28843.6|28836.6|28841.1|28834.1|28846.1|28839.1|28841.1|28834.1|7
1623244500000|2021-06-09 13:15:00|28838.6|28831.6|28846.1|28839.1|28846.1|28839.1|28838.6|28831.6|4
1623244800000|2021-06-09 13:20:00|28841.1|28834.1|28851.1|28844.1|28851.1|28844.1|28841.1|28834.1|40
1623245100000|2021-06-09 13:25:00|28848.6|28841.6|28846.1|28839.1|28851.1|28844.1|28841.1|28834.1|21
1623245400000|2021-06-09 13:30:00|28848.6|28841.6|28838.6|28831.6|28848.6|28841.6|28836.1|28829.1|77
1623245700000|2021-06-09 13:35:00|28836.1|28829.1|28821.1|28814.1|28841.1|28834.1|28821.1|28814.1|191
1623246000000|2021-06-09 13:40:00|28816.1|28809.1|28831.1|28824.1|28836.1|28829.1|28806.1|28799.1|55
1623246300000|2021-06-09 13:45:00|28836.1|28829.1|28821.1|28814.1|28846.1|28839.1|28821.1|28814.1|160
1623246600000|2021-06-09 13:50:00|28823.6|28816.6|28826.1|28819.1|28831.1|28824.1|28811.1|28804.1|75
1623246900000|2021-06-09 13:55:00|28831.1|28824.1|28841.1|28834.1|28843.6|28836.6|28826.1|28819.1|67
1623247200000|2021-06-09 14:00:00|28836.1|28829.1|28831.1|28824.1|28841.1|28834.1|28831.1|28824.1|345
1623247500000|2021-06-09 14:05:00|28836.1|28829.1|28836.1|28829.1|28846.1|28839.1|28831.1|28824.1|257
1623247800000|2021-06-09 14:10:00|28833.6|28826.6|28836.1|28829.1|28841.1|28834.1|28831.1|28824.1|112
1623248100000|2021-06-09 14:15:00|28833.6|28826.6|28841.1|28834.1|28841.1|28834.1|28831.1|28824.1|442
1623248400000|2021-06-09 14:20:00|28838.6|28831.6|28841.1|28834.1|28851.1|28844.1|28831.1|28824.1|91
1623248700000|2021-06-09 14:25:00|28843.6|28836.6|28856.1|28849.1|28856.1|28849.1|28841.1|28834.1|82
1623249000000|2021-06-09 14:30:00|28861.1|28854.1|28866.1|28859.1|28866.1|28859.1|28853.6|28846.6|70
1623249300000|2021-06-09 14:35:00|28868.6|28861.6|28881.1|28874.1|28881.1|28874.1|28861.1|28854.1|167
1623249600000|2021-06-09 14:40:00|28883.6|28876.6|28891.1|28884.1|28891.1|28884.1|28881.1|28874.1|127
1623249900000|2021-06-09 14:45:00|28896.1|28889.1|28896.1|28889.1|28901.1|28894.1|28891.1|28884.1|209
1623250200000|2021-06-09 14:50:00|28898.6|28891.6|28906.1|28899.1|28906.1|28899.1|28896.1|28889.1|144
1623250500000|2021-06-09 14:55:00|28911.1|28904.1|28903.6|28896.6|28911.1|28904.1|28901.1|28894.1|105
1623250800000|2021-06-09 15:00:00|28901.1|28894.1|28906.1|28899.1|28906.1|28899.1|28901.1|28894.1|64
1623251100000|2021-06-09 15:05:00|28903.6|28896.6|28906.1|28899.1|28906.1|28899.1|28901.1|28894.1|13
1623251400000|2021-06-09 15:10:00|28903.6|28896.6|28906.1|28899.1|28911.1|28904.1|28903.6|28896.6|43
1623251700000|2021-06-09 15:15:00|28911.1|28904.1|28921.1|28914.1|28921.1|28914.1|28911.1|28904.1|48
1623252000000|2021-06-09 15:20:00|28923.6|28916.6|28921.1|28914.1|28926.1|28919.1|28918.6|28911.6|47
1623252300000|2021-06-09 15:25:00|28918.6|28911.6|28911.1|28904.1|28921.1|28914.1|28908.6|28901.6|58
1623252600000|2021-06-09 15:30:00|28916.1|28909.1|28906.1|28899.1|28921.1|28914.1|28901.1|28894.1|726
1623252900000|2021-06-09 15:35:00|28903.6|28896.6|28906.1|28899.1|28911.1|28904.1|28901.1|28894.1|20
1623253200000|2021-06-09 15:40:00|28903.6|28896.6|28906.1|28899.1|28908.6|28901.6|28903.6|28896.6|25
1623253500000|2021-06-09 15:45:00|28903.6|28896.6|28901.1|28894.1|28906.1|28899.1|28901.1|28894.1|34
1623253800000|2021-06-09 15:50:00|28903.6|28896.6|28891.1|28884.1|28906.1|28899.1|28891.1|28884.1|19
1623254100000|2021-06-09 15:55:00|28886.1|28879.1|28891.1|28884.1|28896.1|28889.1|28876.1|28869.1|28
1623254400000|2021-06-09 16:00:00|28896.1|28889.1|28896.1|28889.1|28901.1|28894.1|28896.1|28889.1|37
1623254700000|2021-06-09 16:05:00|28898.6|28891.6|28901.1|28894.1|28901.1|28894.1|28896.1|28889.1|54
1623255000000|2021-06-09 16:10:00|28898.6|28891.6|28901.1|28894.1|28901.1|28894.1|28896.1|28889.1|14
1623255300000|2021-06-09 16:15:00|28898.6|28891.6|28896.1|28889.1|28901.1|28894.1|28891.1|28884.1|28
1623255600000|2021-06-09 16:20:00|28901.1|28894.1|28901.1|28894.1|28901.1|28894.1|28896.1|28889.1|20
1623255900000|2021-06-09 16:25:00|28903.6|28896.6|28903.6|28896.6|28906.1|28899.1|28901.1|28894.1|769
1623256200000|2021-06-09 16:30:00|28906.1|28899.1|28901.1|28894.1|28906.1|28899.1|28901.1|28894.1|24
1623256500000|2021-06-09 16:35:00|28906.1|28899.1|28906.1|28899.1|28906.1|28899.1|28901.1|28894.1|20
1623256800000|2021-06-09 16:40:00|28911.1|28904.1|28908.6|28901.6|28911.1|28904.1|28906.1|28899.1|36
1623257100000|2021-06-09 16:45:00|28911.1|28904.1|28916.1|28909.1|28916.1|28909.1|28908.6|28901.6|31
1623257400000|2021-06-09 16:50:00|28921.1|28914.1|28921.1|28914.1|28921.1|28914.1|28921.1|28914.1|26
1623257700000|2021-06-09 16:55:00|28926.1|28919.1|28926.1|28919.1|28926.1|28919.1|28921.1|28914.1|130
1623258000000|2021-06-09 17:00:00|28931.1|28924.1|28926.1|28919.1|28931.1|28924.1|28926.1|28919.1|157
1623258300000|2021-06-09 17:05:00|28921.1|28914.1|28921.1|28914.1|28923.6|28916.6|28911.1|28904.1|92
1623258600000|2021-06-09 17:10:00|28918.6|28911.6|28906.1|28899.1|28921.1|28914.1|28906.1|28899.1|70
1623258900000|2021-06-09 17:15:00|28911.1|28904.1|28926.1|28919.1|28926.1|28919.1|28911.1|28904.1|57
1623259200000|2021-06-09 17:20:00|28921.1|28914.1|28921.1|28914.1|28926.1|28919.1|28921.1|28914.1|118
1623259500000|2021-06-09 17:25:00|28916.1|28909.1|28921.1|28914.1|28926.1|28919.1|28916.1|28909.1|101
1623259800000|2021-06-09 17:30:00|28918.6|28911.6|28921.1|28914.1|28921.1|28914.1|28916.1|28909.1|35
1623260100000|2021-06-09 17:35:00|28926.1|28919.1|28911.1|28904.1|28926.1|28919.1|28911.1|28904.1|11
1623260400000|2021-06-09 17:40:00|28908.6|28901.6|28911.1|28904.1|28911.1|28904.1|28906.1|28899.1|20
1623260700000|2021-06-09 17:45:00|28913.6|28906.6|28916.1|28909.1|28916.1|28909.1|28913.6|28906.6|12
1623261000000|2021-06-09 17:50:00|28921.1|28914.1|28921.1|28914.1|28926.1|28919.1|28921.1|28914.1|54
1623261300000|2021-06-09 17:55:00|28923.6|28916.6|28926.1|28919.1|28926.1|28919.1|28921.1|28914.1|14
1623261600000|2021-06-09 18:00:00|28928.6|28921.6|28926.1|28919.1|28931.1|28924.1|28926.1|28919.1|24
1623261900000|2021-06-09 18:05:00|28921.1|28914.1|28921.1|28914.1|28926.1|28919.1|28921.1|28914.1|21
1623262200000|2021-06-09 18:10:00|28923.6|28916.6|28931.1|28924.1|28931.1|28924.1|28923.6|28916.6|108
1623262500000|2021-06-09 18:15:00|28928.6|28921.6|28926.1|28919.1|28931.1|28924.1|28926.1|28919.1|42
1623262800000|2021-06-09 18:20:00|28928.6|28921.6|28931.1|28924.1|28931.1|28924.1|28928.6|28921.6|197
1623263100000|2021-06-09 18:25:00|28926.1|28919.1|28931.1|28924.1|28936.1|28929.1|28926.1|28919.1|41
1623263400000|2021-06-09 18:30:00|||||||||3
1623263700000|2021-06-09 18:35:00|28926.1|28919.1|28926.1|28919.1|28926.1|28919.1|28926.1|28919.1|15
1623264000000|2021-06-09 18:40:00|28923.6|28916.6|28926.1|28919.1|28926.1|28919.1|28923.6|28916.6|13
1623264300000|2021-06-09 18:45:00|28923.6|28916.6|28921.1|28914.1|28926.1|28919.1|28921.1|28914.1|15
1623264600000|2021-06-09 18:50:00|28916.1|28909.1|28916.1|28909.1|28916.1|28909.1|28916.1|28909.1|11
1623264900000|2021-06-09 18:55:00|28921.1|28914.1|28916.1|28909.1|28921.1|28914.1|28916.1|28909.1|25
1623265200000|2021-06-09 19:00:00|28911.1|28904.1|28901.1|28894.1|28916.1|28909.1|28901.1|28894.1|59
1623265500000|2021-06-09 19:05:00|28896.1|28889.1|28891.1|28884.1|28901.1|28894.1|28891.1|28884.1|70
1623265800000|2021-06-09 19:10:00|28896.1|28889.1|28891.1|28884.1|28896.1|28889.1|28891.1|28884.1|29
1623266100000|2021-06-09 19:15:00|28888.6|28881.6|28886.1|28879.1|28891.1|28884.1|28886.1|28879.1|40
1623266400000|2021-06-09 19:20:00|28883.6|28876.6|28876.1|28869.1|28883.6|28876.6|28871.1|28864.1|71
1623266700000|2021-06-09 19:25:00|28871.1|28864.1|28846.1|28839.1|28871.1|28864.1|28843.6|28836.6|119
1623267000000|2021-06-09 19:30:00|28843.6|28836.6|28851.1|28844.1|28856.1|28849.1|28831.1|28824.1|92
1623267300000|2021-06-09 19:35:00|28848.6|28841.6|28851.1|28844.1|28856.1|28849.1|28841.1|28834.1|17
1623267600000|2021-06-09 19:40:00|28846.1|28839.1|28836.1|28829.1|28851.1|28844.1|28836.1|28829.1|25
1623267900000|2021-06-09 19:45:00|28841.1|28834.1|28836.1|28829.1|28846.1|28839.1|28836.1|28829.1|47
1623268200000|2021-06-09 19:50:00|28833.6|28826.6|28831.1|28824.1|28846.1|28839.1|28831.1|28824.1|86
1623268500000|2021-06-09 19:55:00|28833.6|28826.6|28826.1|28819.1|28836.1|28829.1|28821.1|28814.1|83
1623268800000|2021-06-09 20:00:00|28828.6|28821.6|28831.1|28824.1|28836.1|28829.1|28821.1|28814.1|24
1623269100000|2021-06-09 20:05:00|28833.6|28826.6|28831.1|28824.1|28833.6|28826.6|28831.1|28824.1|14
1623269400000|2021-06-09 20:10:00|28836.1|28829.1|28845.1|28830.1|28845.1|28830.1|28833.6|28825.1|27
1623269700000|2021-06-09 20:15:00|28842.6|28827.6|28830.1|28815.1|28842.6|28827.6|28830.1|28815.1|31
1623270000000|2021-06-09 20:20:00|28832.6|28817.6|28847.6|28832.6|28850.1|28835.1|28825.1|28810.1|56
1623270300000|2021-06-09 20:25:00|28855.1|28840.1|28842.6|28827.6|28855.1|28840.1|28842.6|28827.6|38
1623270600000|2021-06-09 20:30:00|28845.1|28830.1|28840.1|28825.1|28845.1|28830.1|28837.6|28822.6|12
1623270900000|2021-06-09 20:35:00|28837.6|28822.6|28845.1|28830.1|28845.1|28830.1|28837.6|28822.6|1
1623271200000|2021-06-09 20:40:00|28850.1|28835.1|28850.1|28835.1|28850.1|28835.1|28845.1|28830.1|40
1623271500000|2021-06-09 20:45:00|28855.1|28840.1|28850.1|28835.1|28857.6|28842.6|28850.1|28835.1|21
1623271800000|2021-06-09 20:50:00|28847.6|28832.6|28840.1|28825.1|28850.1|28835.1|28840.1|28825.1|2
1623272100000|2021-06-09 20:55:00|28835.1|28820.1|28860.1|28830.1|28860.1|28845.1|28835.1|28820.1|473
1623272400000|2021-06-09 21:00:00|28859.2|28829.2|28857.5|28827.5|28859.6|28829.6|28857.5|28827.5|0
1623272700000|2021-06-09 21:05:00|28858|28828|28858.2|28828.2|28858.4|28828.4|28857.5|28827.5|0
1623273000000|2021-06-09 21:10:00|28857.9|28827.9|28859.5|28829.5|28859.5|28829.5|28857.4|28827.4|0
1623273300000|2021-06-09 21:15:00|28859.9|28829.9|28857|28827|28859.9|28829.9|28856.1|28826.1|0
1623273600000|2021-06-09 21:20:00|28856.1|28826.1|28856.5|28826.5|28858.5|28828.5|28856.1|28826.1|0
1623273900000|2021-06-09 21:25:00|28856.3|28826.3|28857.4|28827.4|28857.5|28827.5|28855.3|28825.3|0
1623274200000|2021-06-09 21:30:00|28857.2|28827.2|28855.7|28825.7|28857.6|28827.6|28855.1|28825.1|0
1623274500000|2021-06-09 21:35:00|28855.8|28825.8|28856|28826|28856.7|28826.7|28855.1|28825.1|0
1623274800000|2021-06-09 21:40:00|28855.6|28825.6|28856|28826|28857.2|28827.2|28855.5|28825.5|0
1623275100000|2021-06-09 21:45:00|28857|28827|28856.7|28826.7|28857.5|28827.5|28856.1|28826.1|0
1623275400000|2021-06-09 21:50:00|28857|28827|28857|28827|28857|28827|28856.7|28826.7|0
1623275700000|2021-06-09 21:55:00|28857.1|28827.1|28856.1|28826.1|28857.5|28827.5|28856.1|28826.1|0
1623276000000|2021-06-09 22:00:00|28855.9|28825.9|28872.6|28857.6|28872.6|28857.6|28855.9|28825.9|2
1623276300000|2021-06-09 22:05:00|28870.1|28855.1|28872.6|28857.6|28880.1|28865.1|28870.1|28855.1|12
1623276600000|2021-06-09 22:10:00|||||||||1
1623276900000|2021-06-09 22:15:00|28875.1|28860.1|28875.1|28860.1|28875.1|28860.1|28875.1|28860.1|0
1623277500000|2021-06-09 22:25:00|28870.1|28855.1|28860.1|28845.1|28870.1|28855.1|28860.1|28845.1|29
1623277800000|2021-06-09 22:30:00|28862.6|28847.6|28855.1|28840.1|28867.6|28852.6|28855.1|28840.1|7
1623278100000|2021-06-09 22:35:00|28857.6|28842.6|28860.1|28845.1|28860.1|28845.1|28855.1|28840.1|1
1623278400000|2021-06-09 22:40:00|28862.6|28847.6|28860.1|28845.1|28862.6|28847.6|28860.1|28845.1|0
1623279000000|2021-06-09 22:50:00|||||||||1
1623279300000|2021-06-09 22:55:00|28862.6|28847.6|28860.1|28845.1|28862.6|28847.6|28860.1|28845.1|17
1623279600000|2021-06-09 23:00:00|28855.1|28840.1|28855.1|28840.1|28865.1|28850.1|28855.1|28840.1|18
1623279900000|2021-06-09 23:05:00|28842.6|28827.6|28852.6|28837.6|28852.6|28837.6|28840.1|28825.1|12
1623280200000|2021-06-09 23:10:00|28850.1|28835.1|28847.6|28832.6|28852.6|28837.6|28845.1|28830.1|4
1623280500000|2021-06-09 23:15:00|28845.1|28830.1|28847.6|28832.6|28847.6|28832.6|28845.1|28830.1|0
1623280800000|2021-06-09 23:20:00|28852.6|28837.6|28852.6|28837.6|28852.6|28837.6|28852.6|28837.6|5
1623281100000|2021-06-09 23:25:00|28850.1|28835.1|28860.1|28845.1|28862.6|28847.6|28850.1|28835.1|1
1623281400000|2021-06-09 23:30:00|28862.6|28847.6|28846.1|28839.1|28862.6|28854.1|28841.1|28834.1|10505
1623281700000|2021-06-09 23:35:00|28841.1|28834.1|28841.1|28834.1|28841.1|28834.1|28826.1|28819.1|136
1623282000000|2021-06-09 23:40:00|28836.1|28829.1|28846.1|28839.1|28851.1|28844.1|28831.1|28824.1|186
1623282300000|2021-06-09 23:45:00|28841.1|28834.1|28846.1|28839.1|28858.6|28851.6|28818.6|28811.6|357
1623282600000|2021-06-09 23:50:00|28841.1|28834.1|28806.1|28799.1|28846.1|28839.1|28801.1|28794.1|213
1623282900000|2021-06-09 23:55:00|28811.1|28804.1|28821.1|28814.1|28828.6|28821.6|28793.6|28786.6|332
1623283200000|2021-06-10 00:00:00|28818.6|28811.6|28906.1|28899.1|28913.6|28906.6|28793.6|28786.6|1177
1623283500000|2021-06-10 00:05:00|28901.1|28894.1|28886.1|28879.1|28921.1|28914.1|28883.6|28876.6|510
1623283800000|2021-06-10 00:10:00|28883.6|28876.6|28846.1|28839.1|28906.1|28899.1|28841.1|28834.1|682
1623284100000|2021-06-10 00:15:00|28848.6|28841.6|28851.1|28844.1|28886.1|28879.1|28841.1|28834.1|360
1623284400000|2021-06-10 00:20:00|28856.1|28849.1|28901.1|28894.1|28916.1|28909.1|28856.1|28849.1|462
1623284700000|2021-06-10 00:25:00|28898.6|28891.6|28921.1|28914.1|28941.1|28934.1|28898.6|28891.6|538
1623285000000|2021-06-10 00:30:00|28923.6|28916.6|28911.1|28904.1|28931.1|28924.1|28901.1|28894.1|428
1623285300000|2021-06-10 00:35:00|28908.6|28901.6|28913.6|28906.6|28921.1|28914.1|28903.6|28896.6|202
1623285600000|2021-06-10 00:40:00|28911.1|28904.1|28931.1|28924.1|28931.1|28924.1|28911.1|28904.1|188
1623285900000|2021-06-10 00:45:00|28928.6|28921.6|28941.1|28934.1|28946.1|28939.1|28926.1|28919.1|287
1623286200000|2021-06-10 00:50:00|28946.1|28939.1|28966.1|28959.1|28968.6|28961.6|28941.1|28934.1|276
1623286500000|2021-06-10 00:55:00|28971.1|28964.1|28943.6|28936.6|28976.1|28969.1|28941.1|28934.1|356
1623286800000|2021-06-10 01:00:00|28941.1|28934.1|28971.1|28964.1|28971.1|28964.1|28936.1|28929.1|201
1623287100000|2021-06-10 01:05:00|28976.1|28969.1|28968.6|28961.6|29018.6|29011.6|28961.1|28954.1|691
1623287400000|2021-06-10 01:10:00|28966.1|28959.1|28981.1|28974.1|28981.1|28974.1|28961.1|28954.1|146
1623287700000|2021-06-10 01:15:00|28978.6|28971.6|28966.1|28959.1|28986.1|28979.1|28961.1|28954.1|192
1623288000000|2021-06-10 01:20:00|28963.6|28956.6|28948.6|28941.6|28971.1|28964.1|28946.1|28939.1|444
1623288300000|2021-06-10 01:25:00|28946.1|28939.1|28951.1|28944.1|28956.1|28949.1|28941.1|28934.1|185
1623288600000|2021-06-10 01:30:00|28948.6|28941.6|28986.1|28979.1|28991.1|28984.1|28946.1|28939.1|470
1623288900000|2021-06-10 01:35:00|28988.6|28981.6|28991.1|28984.1|29006.1|28999.1|28976.1|28969.1|494
1623289200000|2021-06-10 01:40:00|28993.6|28986.6|28986.1|28979.1|28996.1|28989.1|28981.1|28974.1|318
1623289500000|2021-06-10 01:45:00|28991.1|28984.1|28981.1|28974.1|28996.1|28989.1|28971.1|28964.1|274
1623289800000|2021-06-10 01:50:00|28986.1|28979.1|28976.1|28969.1|28991.1|28984.1|28971.1|28964.1|323
1623290100000|2021-06-10 01:55:00|28971.1|28964.1|28986.1|28979.1|28986.1|28979.1|28971.1|28964.1|150
1623290400000|2021-06-10 02:00:00|28988.6|28981.6|29006.1|28999.1|29008.6|29001.6|28986.1|28979.1|301
1623290700000|2021-06-10 02:05:00|29003.6|28996.6|28986.1|28979.1|29011.1|29004.1|28981.1|28974.1|213
1623291000000|2021-06-10 02:10:00|28988.6|28981.6|28991.1|28984.1|28996.1|28989.1|28986.1|28979.1|189
1623291300000|2021-06-10 02:15:00|28993.6|28986.6|28976.1|28969.1|28996.1|28989.1|28976.1|28969.1|163
1623291600000|2021-06-10 02:20:00|28978.6|28971.6|28981.1|28974.1|28986.1|28979.1|28976.1|28969.1|93
1623291900000|2021-06-10 02:25:00|28986.1|28979.1|28981.1|28974.1|28991.1|28984.1|28978.6|28971.6|213
1623292200000|2021-06-10 02:30:00|28986.1|28979.1|28976.1|28969.1|28996.1|28989.1|28976.1|28969.1|227
1623292500000|2021-06-10 02:35:00|28981.1|28974.1|28978.3|28971.3|28983.3|28976.3|28978.3|28971.3|75
1623292800000|2021-06-10 02:40:00|28983.3|28976.3|28963.3|28956.3|28983.3|28976.3|28963.3|28956.3|71
1623293100000|2021-06-10 02:45:00|28968.3|28961.3|28963.3|28956.3|28968.3|28961.3|28958.3|28951.3|97
1623293400000|2021-06-10 02:50:00|28965.8|28958.8|28958.3|28951.3|28968.3|28961.3|28958.3|28951.3|60
1623293700000|2021-06-10 02:55:00|28960.8|28953.8|28958.3|28951.3|28965.8|28958.8|28958.3|28951.3|74
1623294000000|2021-06-10 03:00:00|28960.8|28953.8|28968.3|28961.3|28973.3|28966.3|28960.8|28953.8|50
1623294300000|2021-06-10 03:05:00|28963.3|28956.3|28968.3|28961.3|28970.8|28963.8|28963.3|28956.3|79
1623294600000|2021-06-10 03:10:00|28965.8|28958.8|28963.3|28956.3|28965.8|28958.8|28958.3|28951.3|85
1623294900000|2021-06-10 03:15:00|28960.8|28953.8|28958.3|28951.3|28963.3|28956.3|28958.3|28951.3|74
1623295200000|2021-06-10 03:20:00|28955.8|28948.8|28948.3|28941.3|28958.3|28951.3|28943.3|28936.3|162
1623295500000|2021-06-10 03:25:00|28950.8|28943.8|28953.3|28946.3|28960.8|28953.8|28948.3|28941.3|154
1623295800000|2021-06-10 03:30:00|28948.3|28941.3|28943.3|28936.3|28953.3|28946.3|28938.3|28931.3|231
1623296100000|2021-06-10 03:35:00|28945.8|28938.8|28958.3|28951.3|28958.3|28951.3|28943.3|28936.3|110
1623296400000|2021-06-10 03:40:00|28955.8|28948.8|28948.3|28941.3|28955.8|28948.8|28943.3|28936.3|94
1623296700000|2021-06-10 03:45:00|28950.8|28943.8|28958.3|28951.3|28958.3|28951.3|28948.3|28941.3|108
1623297000000|2021-06-10 03:50:00|28953.3|28946.3|28968.3|28961.3|28968.3|28961.3|28953.3|28946.3|84
1623297300000|2021-06-10 03:55:00|28970.8|28963.8|28973.3|28966.3|28978.3|28971.3|28970.8|28963.8|128
1623297600000|2021-06-10 04:00:00|28978.3|28971.3|28978.3|28971.3|28978.3|28971.3|28973.3|28966.3|83
1623297900000|2021-06-10 04:05:00|28983.3|28976.3|28983.3|28976.3|28983.3|28976.3|28978.3|28971.3|214
1623298200000|2021-06-10 04:10:00|28985.8|28978.8|28983.3|28976.3|28988.3|28981.3|28978.3|28971.3|145
1623298500000|2021-06-10 04:15:00|28985.8|28978.8|28973.3|28966.3|28988.3|28981.3|28973.3|28966.3|114
1623298800000|2021-06-10 04:20:00|28978.3|28971.3|28973.3|28966.3|28978.3|28971.3|28973.3|28966.3|163
1623299100000|2021-06-10 04:25:00|||||||||94
1623299400000|2021-06-10 04:30:00|28968.3|28961.3|28965.8|28958.8|28973.3|28966.3|28963.3|28956.3|129
1623299700000|2021-06-10 04:35:00|28963.3|28956.3|28953.3|28946.3|28968.3|28961.3|28953.3|28946.3|261
1623300000000|2021-06-10 04:40:00|28948.3|28941.3|28963.3|28956.3|28968.3|28961.3|28948.3|28941.3|435
1623300300000|2021-06-10 04:45:00|28965.8|28958.8|28978.3|28971.3|28978.3|28971.3|28963.3|28956.3|86
1623300600000|2021-06-10 04:50:00|28975.8|28968.8|28983.3|28976.3|28983.3|28976.3|28970.8|28963.8|439
1623300900000|2021-06-10 04:55:00|28980.8|28973.8|28973.3|28966.3|28980.8|28973.8|28973.3|28966.3|59
1623301200000|2021-06-10 05:00:00|28968.3|28961.3|28963.3|28956.3|28973.3|28966.3|28963.3|28956.3|173
1623301500000|2021-06-10 05:05:00|28968.3|28961.3|28963.3|28956.3|28968.3|28961.3|28953.3|28946.3|122
1623301800000|2021-06-10 05:10:00|28965.8|28958.8|28963.3|28956.3|28965.8|28958.8|28958.3|28951.3|109
1623302100000|2021-06-10 05:15:00|28958.3|28951.3|28953.3|28946.3|28958.3|28951.3|28948.3|28941.3|643
1623302400000|2021-06-10 05:20:00|28950.8|28943.8|28958.3|28951.3|28963.3|28956.3|28948.3|28941.3|676
1623302700000|2021-06-10 05:25:00|28955.8|28948.8|28968.3|28961.3|28973.3|28966.3|28953.3|28946.3|655
1623303000000|2021-06-10 05:30:00|28970.8|28963.8|28973.3|28966.3|28978.3|28971.3|28968.3|28961.3|365
1623303300000|2021-06-10 05:35:00|28978.3|28971.3|28960.8|28953.8|28978.3|28971.3|28958.3|28951.3|232
1623303600000|2021-06-10 05:40:00|28958.3|28951.3|28960.8|28953.8|28968.3|28961.3|28953.3|28946.3|286
1623303900000|2021-06-10 05:45:00|28958.3|28951.3|28963.3|28956.3|28968.3|28961.3|28958.3|28951.3|411
1623304200000|2021-06-10 05:50:00|28965.8|28958.8|28968.3|28961.3|28973.3|28966.3|28963.3|28956.3|310
1623304500000|2021-06-10 05:55:00|28963.3|28956.3|28978.3|28971.3|28988.3|28981.3|28963.3|28956.3|1570
1623304800000|2021-06-10 06:00:00|28973.3|28966.3|28973.3|28966.3|28980.8|28973.8|28968.3|28961.3|1314
1623305100000|2021-06-10 06:05:00|28970.8|28963.8|28973.3|28966.3|28978.3|28971.3|28968.3|28961.3|547
1623305400000|2021-06-10 06:10:00|28968.3|28961.3|28968.3|28961.3|28973.3|28966.3|28928.3|28921.3|646
1623305700000|2021-06-10 06:15:00|28965.8|28958.8|28973.3|28966.3|28973.3|28966.3|28955.8|28948.8|370
1623306000000|2021-06-10 06:20:00|28970.8|28963.8|28968.3|28961.3|28970.8|28963.8|28963.3|28956.3|132
1623306300000|2021-06-10 06:25:00|28965.8|28958.8|28968.3|28961.3|28978.3|28971.3|28965.8|28958.8|80
1623306600000|2021-06-10 06:30:00|28965.8|28958.8|28958.3|28951.3|28973.3|28966.3|28958.3|28951.3|7
1623306900000|2021-06-10 06:35:00|28963.3|28956.3|28948.3|28941.3|28963.3|28956.3|28945.8|28938.8|82
1623307200000|2021-06-10 06:40:00|28945.8|28938.8|28945.8|28938.8|28945.8|28938.8|28938.3|28931.3|16
1623307500000|2021-06-10 06:45:00|28948.3|28941.3|28943.3|28936.3|28953.3|28946.3|28935.8|28928.8|14
1623307800000|2021-06-10 06:50:00|28945.8|28938.8|28948.3|28941.3|28948.3|28941.3|28943.3|28936.3|7
1623308100000|2021-06-10 06:55:00|28943.3|28936.3|28943.3|28936.3|28948.3|28941.3|28938.3|28931.3|14
1623308400000|2021-06-10 07:00:00|28945.8|28938.8|28938.3|28931.3|28950.8|28943.8|28933.3|28926.3|63
1623308700000|2021-06-10 07:05:00|28933.3|28926.3|28928.3|28921.3|28938.3|28931.3|28923.3|28916.3|61
1623309000000|2021-06-10 07:10:00|28925.8|28918.8|28895.8|28888.8|28928.3|28921.3|28883.3|28876.3|204
1623309300000|2021-06-10 07:15:00|28898.3|28891.3|28910.8|28903.8|28913.3|28906.3|28888.3|28881.3|237
1623309600000|2021-06-10 07:20:00|28913.3|28906.3|28908.3|28901.3|28920.8|28913.8|28908.3|28901.3|64
1623309900000|2021-06-10 07:25:00|28910.8|28903.8|28908.3|28901.3|28918.3|28911.3|28903.3|28896.3|162
1623310200000|2021-06-10 07:30:00|28910.8|28903.8|28913.3|28906.3|28923.3|28916.3|28900.8|28893.8|181
1623310500000|2021-06-10 07:35:00|28918.3|28911.3|28918.3|28911.3|28918.3|28911.3|28908.3|28901.3|79
1623310800000|2021-06-10 07:40:00|28920.8|28913.8|28928.3|28921.3|28933.3|28926.3|28918.3|28911.3|76
1623311100000|2021-06-10 07:45:00|28923.3|28916.3|28943.3|28936.3|28943.3|28936.3|28923.3|28916.3|113
1623311400000|2021-06-10 07:50:00|28945.8|28938.8|28940.8|28933.8|28948.3|28941.3|28938.3|28931.3|56
1623311700000|2021-06-10 07:55:00|28943.3|28936.3|28940.8|28933.8|28943.3|28936.3|28928.3|28921.3|132
1623312000000|2021-06-10 08:00:00|28938.3|28931.3|28933.3|28926.3|28953.3|28946.3|28928.3|28921.3|221
1623312300000|2021-06-10 08:05:00|28930.8|28923.8|28918.3|28911.3|28933.3|28926.3|28918.3|28911.3|75
1623312600000|2021-06-10 08:10:00|28923.3|28916.3|28928.3|28921.3|28928.3|28921.3|28915.8|28908.8|23
1623312900000|2021-06-10 08:15:00|28923.3|28916.3|28913.3|28906.3|28928.3|28921.3|28913.3|28906.3|55
1623313200000|2021-06-10 08:20:00|28908.3|28901.3|28908.3|28901.3|28913.3|28906.3|28903.3|28896.3|53
1623313500000|2021-06-10 08:25:00|28910.8|28903.8|28890.8|28883.8|28913.3|28906.3|28890.8|28883.8|66
1623313800000|2021-06-10 08:30:00|28893.3|28886.3|28913.3|28906.3|28913.3|28906.3|28888.3|28881.3|52
1623314100000|2021-06-10 08:35:00|28918.3|28911.3|28918.3|28911.3|28928.3|28921.3|28913.3|28906.3|56
1623314400000|2021-06-10 08:40:00|28920.8|28913.8|28918.3|28911.3|28928.3|28921.3|28918.3|28911.3|29
1623314700000|2021-06-10 08:45:00|28915.8|28908.8|28913.3|28906.3|28918.3|28911.3|28908.3|28901.3|39
1623315000000|2021-06-10 08:50:00|28915.8|28908.8|28928.3|28921.3|28933.3|28926.3|28913.3|28906.3|43
1623315300000|2021-06-10 08:55:00|28930.8|28923.8|28928.3|28921.3|28933.3|28926.3|28923.3|28916.3|29
1623315600000|2021-06-10 09:00:00|28930.8|28923.8|28935.8|28928.8|28938.3|28931.3|28928.3|28921.3|73
1623315900000|2021-06-10 09:05:00|28938.3|28931.3|28933.3|28926.3|28938.3|28931.3|28928.3|28921.3|51
1623316200000|2021-06-10 09:10:00|28930.8|28923.8|28923.3|28916.3|28933.3|28926.3|28923.3|28916.3|32
1623316500000|2021-06-10 09:15:00|28925.8|28918.8|28938.3|28931.3|28938.3|28931.3|28923.3|28916.3|44
1623316800000|2021-06-10 09:20:00|28933.3|28926.3|28928.3|28921.3|28938.3|28931.3|28925.8|28918.8|40
1623317100000|2021-06-10 09:25:00|28930.8|28923.8|28933.3|28926.3|28935.8|28928.8|28928.3|28921.3|17
1623317400000|2021-06-10 09:30:00|28930.8|28923.8|28938.3|28931.3|28943.3|28936.3|28928.3|28921.3|44
1623317700000|2021-06-10 09:35:00|28940.8|28933.8|28943.3|28936.3|28943.3|28936.3|28933.3|28926.3|9
1623318000000|2021-06-10 09:40:00|28945.8|28938.8|28943.3|28936.3|28948.3|28941.3|28938.3|28931.3|44
1623318300000|2021-06-10 09:45:00|28938.3|28931.3|28933.3|28926.3|28945.8|28938.8|28933.3|28926.3|24
1623318600000|2021-06-10 09:50:00|28938.3|28931.3|28943.3|28936.3|28943.3|28936.3|28933.3|28926.3|13
1623318900000|2021-06-10 09:55:00|28945.8|28938.8|28953.3|28946.3|28958.3|28951.3|28943.3|28936.3|67
1623319200000|2021-06-10 10:00:00|28955.8|28948.8|28958.3|28951.3|28960.8|28953.8|28953.3|28946.3|68
1623319500000|2021-06-10 10:05:00|28963.3|28956.3|28978.3|28971.3|28978.3|28971.3|28960.8|28953.8|70
1623319800000|2021-06-10 10:10:00|28980.8|28973.8|28978.3|28971.3|28985.8|28978.8|28973.3|28966.3|161
1623320100000|2021-06-10 10:15:00|28980.8|28973.8|28968.3|28961.3|28983.3|28976.3|28968.3|28961.3|114
1623320400000|2021-06-10 10:20:00|28973.3|28966.3|28973.3|28966.3|28978.3|28971.3|28968.3|28961.3|40
1623320700000|2021-06-10 10:25:00|28970.8|28963.8|28968.3|28961.3|28973.3|28966.3|28968.3|28961.3|74
1623321000000|2021-06-10 10:30:00|28963.3|28956.3|28968.3|28961.3|28973.3|28966.3|28963.3|28956.3|35
1623321300000|2021-06-10 10:35:00|28970.8|28963.8|28968.3|28961.3|28973.3|28966.3|28963.3|28956.3|62
1623321600000|2021-06-10 10:40:00|28965.8|28958.8|28963.3|28956.3|28968.3|28961.3|28963.3|28956.3|85
1623321900000|2021-06-10 10:45:00|28965.8|28958.8|28958.3|28951.3|28968.3|28961.3|28953.3|28946.3|122
1623322200000|2021-06-10 10:50:00|28960.8|28953.8|28958.3|28951.3|28963.3|28956.3|28958.3|28951.3|51
1623322500000|2021-06-10 10:55:00|28960.8|28953.8|28953.3|28946.3|28963.3|28956.3|28953.3|28946.3|50
1623322800000|2021-06-10 11:00:00|28950.8|28943.8|28950.8|28943.8|28958.3|28951.3|28948.3|28941.3|85
1623323100000|2021-06-10 11:05:00|28948.3|28941.3|28948.3|28941.3|28953.3|28946.3|28943.3|28936.3|111
1623323400000|2021-06-10 11:10:00|28950.8|28943.8|28958.3|28951.3|28958.3|28951.3|28948.3|28941.3|70
1623323700000|2021-06-10 11:15:00|28960.8|28953.8|28948.3|28941.3|28963.3|28956.3|28943.3|28936.3|52
1623324000000|2021-06-10 11:20:00|28943.3|28936.3|28943.3|28936.3|28948.3|28941.3|28940.8|28933.8|156
1623324300000|2021-06-10 11:25:00|28938.3|28931.3|28928.3|28921.3|28943.3|28936.3|28923.3|28916.3|127
1623324600000|2021-06-10 11:30:00|28925.8|28918.8|28903.3|28896.3|28928.3|28921.3|28895.8|28888.8|163
1623324900000|2021-06-10 11:35:00|28900.8|28893.8|28918.3|28911.3|28918.3|28911.3|28898.3|28891.3|88
1623325200000|2021-06-10 11:40:00|28915.8|28908.8|28923.3|28916.3|28928.3|28921.3|28913.3|28906.3|63
1623325500000|2021-06-10 11:45:00|28925.8|28918.8|28948.3|28941.3|28960.8|28953.8|28925.8|28918.8|369
1623325800000|2021-06-10 11:50:00|28950.8|28943.8|28953.3|28946.3|28953.3|28946.3|28938.3|28931.3|77
1623326100000|2021-06-10 11:55:00|28950.8|28943.8|28943.3|28936.3|28953.3|28946.3|28943.3|28936.3|27
1623326400000|2021-06-10 12:00:00|28938.3|28931.3|28958.3|28951.3|28958.3|28951.3|28938.3|28931.3|113
1623326700000|2021-06-10 12:05:00|28955.8|28948.8|28958.3|28951.3|28968.3|28961.3|28953.3|28946.3|117
1623327000000|2021-06-10 12:10:00|28955.8|28948.8|28963.3|28956.3|28968.3|28961.3|28955.8|28948.8|496
1623327300000|2021-06-10 12:15:00|28965.8|28958.8|28965.8|28958.8|28968.3|28961.3|28960.8|28953.8|45
1623327600000|2021-06-10 12:20:00|28968.3|28961.3|28973.3|28966.3|28973.3|28966.3|28963.3|28956.3|80
1623327900000|2021-06-10 12:25:00|28970.8|28963.8|28965.8|28958.8|28970.8|28963.8|28963.3|28956.3|48
1623328200000|2021-06-10 12:30:00|28968.3|28961.3|29000.8|28993.8|29013.3|29006.3|28923.3|28916.3|731
1623328500000|2021-06-10 12:35:00|28998.3|28991.3|29028.3|29021.3|29028.3|29021.3|28988.3|28981.3|296
1623328800000|2021-06-10 12:40:00|29033.3|29026.3|29043.3|29036.3|29063.3|29056.3|29033.3|29026.3|540
1623329100000|2021-06-10 12:45:00|29045.8|29038.8|29068.3|29061.3|29073.3|29066.3|29038.3|29031.3|132
1623329400000|2021-06-10 12:50:00|29070.8|29063.8|29058.3|29051.3|29078.3|29071.3|29053.3|29046.3|196
1623329700000|2021-06-10 12:55:00|29060.8|29053.8|29068.3|29061.3|29078.3|29071.3|29053.3|29046.3|158
1623330000000|2021-06-10 13:00:00|29070.8|29063.8|29068.3|29061.3|29088.3|29081.3|29063.3|29056.3|352
1623330300000|2021-06-10 13:05:00|29070.8|29063.8|29068.3|29061.3|29083.3|29076.3|29063.3|29056.3|147
1623330600000|2021-06-10 13:10:00|29073.3|29066.3|29073.3|29066.3|29078.3|29071.3|29068.3|29061.3|2471
1623330900000|2021-06-10 13:15:00|29078.3|29071.3|29093.3|29086.3|29095.8|29088.8|29073.3|29066.3|103
1623331200000|2021-06-10 13:20:00|29095.8|29088.8|29098.3|29091.3|29103.3|29096.3|29093.3|29086.3|158
1623331500000|2021-06-10 13:25:00|29095.8|29088.8|29098.3|29091.3|29098.3|29091.3|29090.8|29083.8|49
1623331800000|2021-06-10 13:30:00|29103.3|29096.3|29123.3|29116.3|29128.3|29121.3|29098.3|29091.3|384
1623332100000|2021-06-10 13:35:00|29128.3|29121.3|29138.3|29131.3|29153.3|29146.3|29125.8|29118.8|449
1623332400000|2021-06-10 13:40:00|29143.3|29136.3|29123.3|29116.3|29148.3|29141.3|29113.3|29106.3|335
1623332700000|2021-06-10 13:45:00|29128.3|29121.3|29115.8|29108.8|29138.3|29131.3|29108.3|29101.3|283
1623333000000|2021-06-10 13:50:00|29118.3|29111.3|29123.3|29116.3|29133.3|29126.3|29108.3|29101.3|149
1623333300000|2021-06-10 13:55:00|29118.3|29111.3|29115.8|29108.8|29123.3|29116.3|29108.3|29101.3|81
1623333600000|2021-06-10 14:00:00|29113.3|29106.3|29113.3|29106.3|29128.3|29121.3|29108.3|29101.3|5505
1623333900000|2021-06-10 14:05:00|29110.8|29103.8|29095.8|29088.8|29113.3|29106.3|29093.3|29086.3|488
1623334200000|2021-06-10 14:10:00|29098.3|29091.3|29098.3|29091.3|29103.3|29096.3|29083.3|29076.3|283
1623334500000|2021-06-10 14:15:00|29100.8|29093.8|29098.3|29091.3|29108.3|29101.3|29088.3|29081.3|315
1623334800000|2021-06-10 14:20:00|29093.3|29086.3|29093.3|29086.3|29098.3|29091.3|29078.3|29071.3|948
1623335100000|2021-06-10 14:25:00|29088.3|29081.3|29088.3|29081.3|29093.3|29086.3|29083.3|29076.3|61
1623335400000|2021-06-10 14:30:00|29090.8|29083.8|29075.8|29068.8|29090.8|29083.8|29068.3|29061.3|218
1623335700000|2021-06-10 14:35:00|29078.3|29071.3|29053.3|29046.3|29083.3|29076.3|29053.3|29046.3|104
1623336000000|2021-06-10 14:40:00|29055.8|29048.8|29043.3|29036.3|29055.8|29048.8|29033.3|29026.3|273
1623336300000|2021-06-10 14:45:00|29038.3|29031.3|29023.3|29016.3|29043.3|29036.3|29013.3|29006.3|407
1623336600000|2021-06-10 14:50:00|29018.3|29011.3|29013.3|29006.3|29033.3|29026.3|29008.3|29001.3|266
1623336900000|2021-06-10 14:55:00|29008.3|29001.3|29038.3|29031.3|29043.3|29036.3|29003.3|28996.3|332
1623337200000|2021-06-10 15:00:00|29033.3|29026.3|29038.3|29031.3|29043.3|29036.3|29023.3|29016.3|527
1623337500000|2021-06-10 15:05:00|29035.8|29028.8|29038.3|29031.3|29043.3|29036.3|29023.3|29016.3|63
1623337800000|2021-06-10 15:10:00|29035.8|29028.8|29033.3|29026.3|29038.3|29031.3|29025.8|29018.8|85
1623338100000|2021-06-10 15:15:00|29028.3|29021.3|29043.3|29036.3|29043.3|29036.3|29023.3|29016.3|172
1623338400000|2021-06-10 15:20:00|29038.3|29031.3|29048.3|29041.3|29048.3|29041.3|29038.3|29031.3|95
1623338700000|2021-06-10 15:25:00|29050.8|29043.8|29053.3|29046.3|29058.3|29051.3|29043.3|29036.3|176
1623339000000|2021-06-10 15:30:00|29055.8|29048.8|29048.3|29041.3|29055.8|29048.8|29043.3|29036.3|106
1623339300000|2021-06-10 15:35:00|29050.8|29043.8|29048.3|29041.3|29058.3|29051.3|29048.3|29041.3|186
1623339600000|2021-06-10 15:40:00|29043.3|29036.3|29033.3|29026.3|29048.3|29041.3|29018.3|29011.3|248
1623339900000|2021-06-10 15:45:00|29035.8|29028.8|29048.3|29041.3|29053.3|29046.3|29028.3|29021.3|386
1623340200000|2021-06-10 15:50:00|29053.3|29046.3|29043.3|29036.3|29053.3|29046.3|29033.3|29026.3|170
1623340500000|2021-06-10 15:55:00|29045.8|29038.8|29053.3|29046.3|29053.3|29046.3|29043.3|29036.3|50
1623340800000|2021-06-10 16:00:00|29050.8|29043.8|29048.3|29041.3|29058.3|29051.3|29043.3|29036.3|92
1623341100000|2021-06-10 16:05:00|29050.8|29043.8|29028.3|29021.3|29053.3|29046.3|29018.3|29011.3|65
1623341400000|2021-06-10 16:10:00|29030.8|29023.8|29023.3|29016.3|29033.3|29026.3|29013.3|29006.3|81
1623341700000|2021-06-10 16:15:00|29025.8|29018.8|29033.3|29026.3|29038.3|29031.3|29023.3|29016.3|51
1623342000000|2021-06-10 16:20:00|29035.8|29028.8|29028.3|29021.3|29038.3|29031.3|29023.3|29016.3|37
1623342300000|2021-06-10 16:25:00|29030.8|29023.8|29018.3|29011.3|29035.8|29028.8|29018.3|29011.3|177
1623342600000|2021-06-10 16:30:00|29020.8|29013.8|29028.3|29021.3|29035.8|29028.8|29018.3|29011.3|184
1623342900000|2021-06-10 16:35:00|29030.8|29023.8|29043.3|29036.3|29043.3|29036.3|29023.3|29016.3|55
1623343200000|2021-06-10 16:40:00|29038.3|29031.3|29038.3|29031.3|29038.3|29031.3|29030.8|29023.8|95
1623343500000|2021-06-10 16:45:00|29040.8|29033.8|29043.3|29036.3|29043.3|29036.3|29033.3|29026.3|63
1623343800000|2021-06-10 16:50:00|29048.3|29041.3|29043.3|29036.3|29048.3|29041.3|29038.3|29031.3|42
1623344100000|2021-06-10 16:55:00|29045.8|29038.8|29053.3|29046.3|29058.3|29051.3|29040.8|29033.8|119
1623344400000|2021-06-10 17:00:00|29058.3|29051.3|29063.3|29056.3|29063.3|29056.3|29048.3|29041.3|48
1623344700000|2021-06-10 17:05:00|29065.8|29058.8|29058.3|29051.3|29068.3|29061.3|29058.3|29051.3|224
1623345000000|2021-06-10 17:10:00|29060.8|29053.8|29058.3|29051.3|29063.3|29056.3|29053.3|29046.3|291
1623345300000|2021-06-10 17:15:00|29060.8|29053.8|29058.3|29051.3|29063.3|29056.3|29053.3|29046.3|153
1623345600000|2021-06-10 17:20:00|29060.8|29053.8|29053.3|29046.3|29060.8|29053.8|29048.3|29041.3|36
1623345900000|2021-06-10 17:25:00|29055.8|29048.8|29048.3|29041.3|29055.8|29048.8|29048.3|29041.3|25
1623346200000|2021-06-10 17:30:00|29053.3|29046.3|29053.3|29046.3|29053.3|29046.3|29043.3|29036.3|61
1623346500000|2021-06-10 17:35:00|29050.8|29043.8|29058.3|29051.3|29058.3|29051.3|29045.8|29038.8|14
1623346800000|2021-06-10 17:40:00|29060.8|29053.8|29060.8|29053.8|29063.3|29056.3|29058.3|29051.3|8
1623347100000|2021-06-10 17:45:00|29058.3|29051.3|29065.8|29058.8|29065.8|29058.8|29058.3|29051.3|12
1623347400000|2021-06-10 17:50:00|29068.3|29061.3|29070.8|29063.8|29073.3|29066.3|29063.3|29056.3|136
1623347700000|2021-06-10 17:55:00|29073.3|29066.3|29073.3|29066.3|29075.8|29068.8|29068.3|29061.3|26
1623348000000|2021-06-10 18:00:00|29070.8|29063.8|29073.3|29066.3|29073.3|29066.3|29065.8|29058.8|22
1623348300000|2021-06-10 18:05:00|29070.8|29063.8|29068.3|29061.3|29073.3|29066.3|29068.3|29061.3|10
1623348600000|2021-06-10 18:10:00|29065.8|29058.8|29068.3|29061.3|29068.3|29061.3|29063.3|29056.3|31
1623348900000|2021-06-10 18:15:00|29063.3|29056.3|29068.3|29061.3|29068.3|29061.3|29063.3|29056.3|29
1623349200000|2021-06-10 18:20:00|29070.8|29063.8|29065.8|29058.8|29073.3|29066.3|29063.3|29056.3|16
1623349500000|2021-06-10 18:25:00|29063.3|29056.3|29063.3|29056.3|29068.3|29061.3|29063.3|29056.3|18
1623349800000|2021-06-10 18:30:00|29065.8|29058.8|29063.3|29056.3|29068.3|29061.3|29063.3|29056.3|7
1623350100000|2021-06-10 18:35:00|29065.8|29058.8|29058.3|29051.3|29068.3|29061.3|29058.3|29051.3|51
1623350400000|2021-06-10 18:40:00|29063.3|29056.3|29058.3|29051.3|29063.3|29056.3|29058.3|29051.3|206
1623350700000|2021-06-10 18:45:00|29053.3|29046.3|29058.3|29051.3|29060.8|29053.8|29048.3|29041.3|32
1623351000000|2021-06-10 18:50:00|29063.3|29056.3|29063.3|29056.3|29068.3|29061.3|29063.3|29056.3|40
1623351300000|2021-06-10 18:55:00|29065.8|29058.8|29063.3|29056.3|29068.3|29061.3|29063.3|29056.3|43
1623351600000|2021-06-10 19:00:00|29058.3|29051.3|29048.3|29041.3|29063.3|29056.3|29043.3|29036.3|317
1623351900000|2021-06-10 19:05:00|29053.3|29046.3|29048.3|29041.3|29058.3|29051.3|29048.3|29041.3|215
1623352200000|2021-06-10 19:10:00|29043.3|29036.3|29028.3|29021.3|29043.3|29036.3|29023.3|29016.3|223
1623352500000|2021-06-10 19:15:00|29023.3|29016.3|29018.3|29011.3|29028.3|29021.3|29018.3|29011.3|160
1623352800000|2021-06-10 19:20:00|29013.3|29006.3|29008.3|29001.3|29013.3|29006.3|28998.3|28991.3|294
1623353100000|2021-06-10 19:25:00|29003.3|28996.3|29003.3|28996.3|29008.3|29001.3|28998.3|28991.3|317
1623353400000|2021-06-10 19:30:00|28998.3|28991.3|28998.3|28991.3|29010.8|29003.8|28993.3|28986.3|356
1623353700000|2021-06-10 19:35:00|29003.3|28996.3|29003.3|28996.3|29008.3|29001.3|28988.3|28981.3|286
1623354000000|2021-06-10 19:40:00|29005.8|28998.8|28998.3|28991.3|29008.3|29001.3|28998.3|28991.3|157
1623354300000|2021-06-10 19:45:00|29003.3|28996.3|28988.3|28981.3|29003.3|28996.3|28983.3|28976.3|266
1623354600000|2021-06-10 19:50:00|28993.3|28986.3|28988.3|28981.3|29003.3|28996.3|28988.3|28981.3|377
1623354900000|2021-06-10 19:55:00|28983.3|28976.3|28998.3|28991.3|28998.3|28991.3|28983.3|28976.3|852
1623355200000|2021-06-10 20:00:00|28995.8|28988.8|29013.3|29006.3|29013.3|29006.3|28993.3|28986.3|363
1623355500000|2021-06-10 20:05:00|29018.3|29011.3|29013.3|29006.3|29018.3|29011.3|29010.8|29003.8|68
1623355800000|2021-06-10 20:10:00|29015.8|29008.8|29017.3|29002.3|29018.3|29011.3|29013.3|29002.3|72
1623356100000|2021-06-10 20:15:00|29019.8|29004.8|29017.3|29002.3|29022.3|29007.3|29017.3|29002.3|8
1623356400000|2021-06-10 20:20:00|29022.3|29007.3|29032.3|29017.3|29032.3|29017.3|29022.3|29007.3|32
1623356700000|2021-06-10 20:25:00|29024.8|29009.8|28989.8|28974.8|29024.8|29009.8|28987.3|28972.3|216
1623357000000|2021-06-10 20:30:00|28987.3|28972.3|28972.3|28957.3|28989.8|28974.8|28972.3|28957.3|128
1623357300000|2021-06-10 20:35:00|28969.8|28954.8|28969.8|28954.8|28977.3|28962.3|28967.3|28952.3|48
1623357600000|2021-06-10 20:40:00|28972.3|28957.3|28969.8|28954.8|28974.8|28959.8|28969.8|28954.8|9
1623357900000|2021-06-10 20:45:00|28972.3|28957.3|28964.8|28949.8|28974.8|28959.8|28962.3|28947.3|34
1623358200000|2021-06-10 20:50:00|28967.3|28952.3|28969.8|28954.8|28969.8|28954.8|28964.8|28949.8|7
1623358500000|2021-06-10 20:55:00|28967.3|28952.3|28984.7|28954.7|28984.8|28962.3|28964.8|28949.8|43
1623358800000|2021-06-10 21:00:00|28984.6|28954.6|28979.7|28949.7|28984.8|28954.8|28979.7|28949.7|0
1623359100000|2021-06-10 21:05:00|28979.5|28949.5|28978.8|28948.8|28980.2|28950.2|28978.8|28948.8|0
1623359400000|2021-06-10 21:10:00|28979.5|28949.5|28979.6|28949.6|28980.4|28950.4|28978.1|28948.1|0
1623359700000|2021-06-10 21:15:00|28980.3|28950.3|28983|28953|28983|28953|28980.3|28950.3|0
1623360000000|2021-06-10 21:20:00|28983.1|28953.1|28983.9|28953.9|28983.9|28953.9|28983.1|28953.1|0
1623360300000|2021-06-10 21:25:00|28983.6|28953.6|28983.5|28953.5|28983.9|28953.9|28983.3|28953.3|0
1623360600000|2021-06-10 21:30:00|28983.3|28953.3|28984.4|28954.4|28984.6|28954.6|28983.3|28953.3|0
1623360900000|2021-06-10 21:35:00|28984.9|28954.9|28984.9|28954.9|28985.3|28955.3|28984.9|28954.9|0
1623361200000|2021-06-10 21:40:00|28985|28955|28985.1|28955.1|28985.1|28955.1|28985|28955|0
1623361500000|2021-06-10 21:45:00|28984.8|28954.8|28984.4|28954.4|28984.9|28954.9|28984.4|28954.4|0
1623361800000|2021-06-10 21:50:00|28984.6|28954.6|28986.1|28956.1|28986.6|28956.6|28984.6|28954.6|0
1623362100000|2021-06-10 21:55:00|28985.9|28955.9|28986.8|28956.8|28986.8|28956.8|28985.6|28955.6|0
1623362400000|2021-06-10 22:00:00|28986.9|28956.9|28989.8|28974.8|28999.8|28984.8|28969.8|28954.8|29
1623362700000|2021-06-10 22:05:00|28992.3|28977.3|29012.3|28997.3|29012.3|28997.3|28989.8|28974.8|27
1623363000000|2021-06-10 22:10:00|29009.8|28994.8|29009.8|28994.8|29017.3|29002.3|29009.8|28994.8|38
1623363300000|2021-06-10 22:15:00|29007.3|28992.3|29002.3|28987.3|29007.3|28992.3|28999.8|28984.8|20
1623363600000|2021-06-10 22:20:00|29007.3|28992.3|29012.3|28997.3|29014.8|28999.8|29007.3|28992.3|13
1623363900000|2021-06-10 22:25:00|29009.8|28994.8|29007.3|28992.3|29012.3|28997.3|29007.3|28992.3|2
1623364200000|2021-06-10 22:30:00|29009.8|28994.8|29012.3|28997.3|29012.3|28997.3|29009.8|28994.8|8
1623364500000|2021-06-10 22:35:00|29017.3|29002.3|29022.3|29007.3|29022.3|29007.3|29017.3|29002.3|15
1623364800000|2021-06-10 22:40:00|29012.3|28997.3|29012.3|28997.3|29012.3|28997.3|29012.3|28997.3|16
1623365100000|2021-06-10 22:45:00|29017.3|29002.3|29027.3|29012.3|29027.3|29012.3|29017.3|29002.3|14
1623365400000|2021-06-10 22:50:00|29022.3|29007.3|29027.3|29012.3|29027.3|29012.3|29022.3|29007.3|16
1623365700000|2021-06-10 22:55:00|||||||||2
1623366000000|2021-06-10 23:00:00|29032.3|29017.3|29027.3|29012.3|29032.3|29017.3|29027.3|29012.3|19
1623366300000|2021-06-10 23:05:00|29032.3|29017.3|29029.8|29014.8|29032.3|29017.3|29027.3|29012.3|22
1623366600000|2021-06-10 23:10:00|29027.3|29012.3|29019.8|29004.8|29029.8|29014.8|29012.3|28997.3|10
1623366900000|2021-06-10 23:15:00|29022.3|29007.3|29017.3|29002.3|29024.8|29009.8|29012.3|28997.3|7
1623367200000|2021-06-10 23:20:00|29012.3|28997.3|29012.3|28997.3|29012.3|28997.3|29007.3|28992.3|14
1623367500000|2021-06-10 23:25:00|29009.8|28994.8|28999.8|28984.8|29012.3|28997.3|28997.3|28982.3|12
1623367800000|2021-06-10 23:30:00|28997.3|28982.3|28993.3|28986.3|29013.3|29006.3|28988.3|28981.3|11776
1623368100000|2021-06-10 23:35:00|28988.3|28981.3|28978.3|28971.3|28988.3|28981.3|28973.3|28966.3|93
1623368400000|2021-06-10 23:40:00|28975.8|28968.8|28988.3|28981.3|28993.3|28986.3|28963.3|28956.3|226
1623368700000|2021-06-10 23:45:00|28998.3|28991.3|29030.8|29023.8|29043.3|29036.3|28998.3|28991.3|439
1623369000000|2021-06-10 23:50:00|29028.3|29021.3|29035.8|29028.8|29060.8|29053.8|29023.3|29016.3|277
1623369300000|2021-06-10 23:55:00|29033.3|29026.3|29013.3|29006.3|29045.8|29038.8|29010.8|29003.8|525
1623369600000|2021-06-11 00:00:00|29038.3|29031.3|28945.8|28938.8|29060.8|29053.8|28928.3|28921.3|2733
1623369900000|2021-06-11 00:05:00|28948.3|28941.3|29008.3|29001.3|29043.3|29036.3|28948.3|28941.3|1004
1623370200000|2021-06-11 00:10:00|29010.8|29003.8|29008.3|29001.3|29025.8|29018.8|28998.3|28991.3|344
1623370500000|2021-06-11 00:15:00|29010.8|29003.8|29033.3|29026.3|29048.3|29041.3|29010.8|29003.8|445
1623370800000|2021-06-11 00:20:00|29038.3|29031.3|28998.3|28991.3|29048.3|29041.3|28998.3|28991.3|192
1623371100000|2021-06-11 00:25:00|28993.3|28986.3|28910.8|28903.8|29003.3|28996.3|28890.8|28883.8|870
1623371400000|2021-06-11 00:30:00|28913.3|28906.3|28873.3|28866.3|28933.3|28926.3|28873.3|28866.3|678
1623371700000|2021-06-11 00:35:00|28870.8|28863.8|28903.3|28896.3|28903.3|28896.3|28838.3|28831.3|1037
1623372000000|2021-06-11 00:40:00|28905.8|28898.8|28948.3|28941.3|28948.3|28941.3|28890.8|28883.8|394
1623372300000|2021-06-11 00:45:00|28945.8|28938.8|28958.3|28951.3|28968.3|28961.3|28940.8|28933.8|311
1623372600000|2021-06-11 00:50:00|28953.3|28946.3|28960.8|28953.8|28963.3|28956.3|28938.3|28931.3|248
1623372900000|2021-06-11 00:55:00|28963.3|28956.3|28973.3|28966.3|28983.3|28976.3|28953.3|28946.3|286
1623373200000|2021-06-11 01:00:00|28975.8|28968.8|28988.3|28981.3|28993.3|28986.3|28973.3|28966.3|229
1623373500000|2021-06-11 01:05:00|28985.8|28978.8|29013.3|29006.3|29028.3|29021.3|28983.3|28976.3|344
1623373800000|2021-06-11 01:10:00|29018.3|29011.3|29003.3|28996.3|29028.3|29021.3|29003.3|28996.3|351
1623374100000|2021-06-11 01:15:00|29005.8|28998.8|29078.3|29071.3|29093.3|29086.3|28998.3|28991.3|966
1623374400000|2021-06-11 01:20:00|29080.8|29073.8|29033.3|29026.3|29080.8|29073.8|29028.3|29021.3|641
1623374700000|2021-06-11 01:25:00|29028.3|29021.3|29028.3|29021.3|29040.8|29033.8|29018.3|29011.3|281
1623375000000|2021-06-11 01:30:00|29033.3|29026.3|29018.3|29011.3|29038.3|29031.3|29003.3|28996.3|202
1623375300000|2021-06-11 01:35:00|29020.8|29013.8|29048.3|29041.3|29068.3|29061.3|29018.3|29011.3|395
1623375600000|2021-06-11 01:40:00|29053.3|29046.3|29035.8|29028.8|29068.3|29061.3|29035.8|29028.8|445
1623375900000|2021-06-11 01:45:00|29038.3|29031.3|29018.3|29011.3|29048.3|29041.3|29018.3|29011.3|146
1623376200000|2021-06-11 01:50:00|29015.8|29008.8|29038.3|29031.3|29043.3|29036.3|29013.3|29006.3|190
1623376500000|2021-06-11 01:55:00|29033.3|29026.3|29008.3|29001.3|29035.8|29028.8|29008.3|29001.3|191
1623376800000|2021-06-11 02:00:00|29010.8|29003.8|28978.3|28971.3|29028.3|29021.3|28978.3|28971.3|411
1623377100000|2021-06-11 02:05:00|28973.3|28966.3|28923.3|28916.3|28973.3|28966.3|28918.3|28911.3|747
1623377400000|2021-06-11 02:10:00|28920.8|28913.8|28923.3|28916.3|28943.3|28936.3|28918.3|28911.3|282
1623377700000|2021-06-11 02:15:00|28920.8|28913.8|28938.1|28931.1|28948.1|28941.1|28918.3|28911.3|207
1623378000000|2021-06-11 02:20:00|28935.6|28928.6|28938.1|28931.1|28940.6|28933.6|28928.1|28921.1|131
1623378300000|2021-06-11 02:25:00|28940.6|28933.6|28928.1|28921.1|28945.6|28938.6|28928.1|28921.1|135
1623378600000|2021-06-11 02:30:00|28923.1|28916.1|28933.1|28926.1|28938.1|28931.1|28913.1|28906.1|144
1623378900000|2021-06-11 02:35:00|28938.1|28931.1|28933.1|28926.1|28938.1|28931.1|28928.1|28921.1|64
1623379200000|2021-06-11 02:40:00|28935.6|28928.6|28933.1|28926.1|28943.1|28936.1|28933.1|28926.1|34
1623379500000|2021-06-11 02:45:00|28930.6|28923.6|28943.1|28936.1|28945.6|28938.6|28928.1|28921.1|21
1623379800000|2021-06-11 02:50:00|28948.1|28941.1|28938.1|28931.1|28948.1|28941.1|28938.1|28931.1|59
1623380100000|2021-06-11 02:55:00|28940.6|28933.6|28938.1|28931.1|28948.1|28941.1|28935.6|28928.6|40
1623380400000|2021-06-11 03:00:00|28935.6|28928.6|28948.1|28941.1|28948.1|28941.1|28933.1|28926.1|64
1623380700000|2021-06-11 03:05:00|28945.6|28938.6|28943.1|28936.1|28948.1|28941.1|28943.1|28936.1|49
1623381000000|2021-06-11 03:10:00|28940.6|28933.6|28933.1|28926.1|28940.6|28933.6|28933.1|28926.1|67
1623381300000|2021-06-11 03:15:00|28935.6|28928.6|28938.1|28931.1|28940.6|28933.6|28933.1|28926.1|28
1623381600000|2021-06-11 03:20:00|28943.1|28936.1|28943.1|28936.1|28948.1|28941.1|28943.1|28936.1|28
1623381900000|2021-06-11 03:25:00|28945.6|28938.6|28938.1|28931.1|28948.1|28941.1|28938.1|28931.1|25
1623382200000|2021-06-11 03:30:00|28933.1|28926.1|28958.1|28951.1|28958.1|28951.1|28933.1|28926.1|159
1623382500000|2021-06-11 03:35:00|28960.6|28953.6|28963.1|28956.1|28968.1|28961.1|28955.6|28948.6|134
1623382800000|2021-06-11 03:40:00|28968.1|28961.1|28968.1|28961.1|28973.1|28966.1|28960.6|28953.6|119
1623383100000|2021-06-11 03:45:00|28973.1|28966.1|28968.1|28961.1|28973.1|28966.1|28963.1|28956.1|75
1623383400000|2021-06-11 03:50:00|28965.6|28958.6|28963.1|28956.1|28968.1|28961.1|28960.6|28953.6|53
1623383700000|2021-06-11 03:55:00|28960.6|28953.6|28968.1|28961.1|28973.1|28966.1|28960.6|28953.6|49
1623384000000|2021-06-11 04:00:00|28970.6|28963.6|28968.1|28961.1|28978.1|28971.1|28968.1|28961.1|103
1623384300000|2021-06-11 04:05:00|28965.6|28958.6|28968.1|28961.1|28968.1|28961.1|28963.1|28956.1|32
1623384600000|2021-06-11 04:10:00|28973.1|28966.1|28958.1|28951.1|28973.1|28966.1|28958.1|28951.1|79
1623384900000|2021-06-11 04:15:00|28963.1|28956.1|28983.1|28976.1|28983.1|28976.1|28958.1|28951.1|146
1623385200000|2021-06-11 04:20:00|28978.1|28971.1|28968.1|28961.1|28980.6|28973.6|28968.1|28961.1|61
1623385500000|2021-06-11 04:25:00|28963.1|28956.1|28973.1|28966.1|28973.1|28966.1|28963.1|28956.1|43
1623385800000|2021-06-11 04:30:00|28970.6|28963.6|28983.1|28976.1|28988.1|28981.1|28968.1|28961.1|104
1623386100000|2021-06-11 04:35:00|28988.1|28981.1|28993.1|28986.1|28998.1|28991.1|28983.1|28976.1|148
1623386400000|2021-06-11 04:40:00|28995.6|28988.6|29003.1|28996.1|29003.1|28996.1|28993.1|28986.1|169
1623386700000|2021-06-11 04:45:00|29005.6|28998.6|28998.1|28991.1|29008.1|29001.1|28998.1|28991.1|108
1623387000000|2021-06-11 04:50:00|28993.1|28986.1|28980.6|28973.6|28998.1|28991.1|28980.6|28973.6|155
1623387300000|2021-06-11 04:55:00|28978.1|28971.1|28993.1|28986.1|28998.1|28991.1|28978.1|28971.1|139
1623387600000|2021-06-11 05:00:00|28995.6|28988.6|28983.1|28976.1|28998.1|28991.1|28978.1|28971.1|137
1623387900000|2021-06-11 05:05:00|28985.6|28978.6|28963.1|28956.1|28988.1|28981.1|28963.1|28956.1|169
1623388200000|2021-06-11 05:10:00|28965.6|28958.6|28953.1|28946.1|28973.1|28966.1|28953.1|28946.1|401
1623388500000|2021-06-11 05:15:00|28955.6|28948.6|28968.1|28961.1|28968.1|28961.1|28955.6|28948.6|67
1623388800000|2021-06-11 05:20:00|28973.1|28966.1|28973.1|28966.1|28975.6|28968.6|28963.1|28956.1|153
1623389100000|2021-06-11 05:25:00|28970.6|28963.6|28970.6|28963.6|28978.1|28971.1|28963.1|28956.1|163
1623389400000|2021-06-11 05:30:00|28973.1|28966.1|28968.1|28961.1|28973.1|28966.1|28958.1|28951.1|137
1623389700000|2021-06-11 05:35:00|28973.1|28966.1|28973.1|28966.1|28988.1|28981.1|28970.6|28963.6|140
1623390000000|2021-06-11 05:40:00|28975.6|28968.6|28980.6|28973.6|28983.1|28976.1|28973.1|28966.1|111
1623390300000|2021-06-11 05:45:00|28978.1|28971.1|28973.1|28966.1|28983.1|28976.1|28968.1|28961.1|180
1623390600000|2021-06-11 05:50:00|28970.6|28963.6|28958.1|28951.1|28970.6|28963.6|28958.1|28951.1|262
1623390900000|2021-06-11 05:55:00|28960.6|28953.6|28953.1|28946.1|28968.1|28961.1|28948.1|28941.1|686
1623391200000|2021-06-11 06:00:00|28958.1|28951.1|28950.6|28943.6|28963.1|28956.1|28948.1|28941.1|722
1623391500000|2021-06-11 06:05:00|28953.1|28946.1|28963.1|28956.1|28963.1|28956.1|28948.1|28941.1|534
1623391800000|2021-06-11 06:10:00|28968.1|28961.1|28933.1|28926.1|28988.1|28981.1|28925.6|28918.6|722
1623392100000|2021-06-11 06:15:00|28935.6|28928.6|28943.1|28936.1|28958.1|28951.1|28933.1|28926.1|408
1623392400000|2021-06-11 06:20:00|28938.1|28931.1|28933.1|28926.1|28943.1|28936.1|28933.1|28926.1|218
1623392700000|2021-06-11 06:25:00|28935.6|28928.6|28933.1|28926.1|28945.6|28938.6|28933.1|28926.1|59
1623393000000|2021-06-11 06:30:00|28935.6|28928.6|28933.1|28926.1|28938.1|28931.1|28933.1|28926.1|37
1623393300000|2021-06-11 06:35:00|28935.6|28928.6|28935.6|28928.6|28935.6|28928.6|28930.6|28923.6|2
1623393600000|2021-06-11 06:40:00|28933.1|28926.1|28938.1|28931.1|28938.1|28931.1|28933.1|28926.1|16
1623393900000|2021-06-11 06:45:00|28940.6|28933.6|28940.6|28933.6|28945.6|28938.6|28938.1|28931.1|40
1623394200000|2021-06-11 06:50:00|28943.1|28936.1|28948.1|28941.1|28948.1|28941.1|28943.1|28936.1|1
1623394500000|2021-06-11 06:55:00|28953.1|28946.1|28965.6|28958.6|28968.1|28961.1|28953.1|28946.1|21
1623394800000|2021-06-11 07:00:00|28963.1|28956.1|28938.1|28931.1|28965.6|28958.6|28935.6|28928.6|42
1623395100000|2021-06-11 07:05:00|28940.6|28933.6|28933.1|28926.1|28940.6|28933.6|28928.1|28921.1|47
1623395400000|2021-06-11 07:10:00|28930.6|28923.6|28928.1|28921.1|28938.1|28931.1|28925.6|28918.6|22
1623395700000|2021-06-11 07:15:00|28925.6|28918.6|28928.1|28921.1|28933.1|28926.1|28925.6|28918.6|49
1623396000000|2021-06-11 07:20:00|28930.6|28923.6|28938.1|28931.1|28938.1|28931.1|28930.6|28923.6|67
1623396300000|2021-06-11 07:25:00|28943.1|28936.1|28953.1|28946.1|28963.1|28956.1|28943.1|28936.1|213
1623396600000|2021-06-11 07:30:00|28955.6|28948.6|28943.1|28936.1|28955.6|28948.6|28935.6|28928.6|180
1623396900000|2021-06-11 07:35:00|28945.6|28938.6|28950.6|28943.6|28953.1|28946.1|28938.1|28931.1|22
1623397200000|2021-06-11 07:40:00|28948.1|28941.1|28958.1|28951.1|28960.6|28953.6|28940.6|28933.6|36
1623397500000|2021-06-11 07:45:00|28953.1|28946.1|28950.6|28943.6|28963.1|28956.1|28948.1|28941.1|82
1623397800000|2021-06-11 07:50:00|28948.1|28941.1|28943.1|28936.1|28950.6|28943.6|28943.1|28936.1|34
1623398100000|2021-06-11 07:55:00|28945.6|28938.6|28948.1|28941.1|28953.1|28946.1|28943.1|28936.1|34
1623398400000|2021-06-11 08:00:00|28945.6|28938.6|28945.6|28938.6|28953.1|28946.1|28938.1|28931.1|104
1623398700000|2021-06-11 08:05:00|28943.1|28936.1|28948.1|28941.1|28953.1|28946.1|28943.1|28936.1|20
1623399000000|2021-06-11 08:10:00|28950.6|28943.6|28958.1|28951.1|28958.1|28951.1|28948.1|28941.1|19
1623399300000|2021-06-11 08:15:00|28963.1|28956.1|28963.1|28956.1|28968.1|28961.1|28958.1|28951.1|78
1623399600000|2021-06-11 08:20:00|28965.6|28958.6|28963.1|28956.1|28968.1|28961.1|28958.1|28951.1|27
1623399900000|2021-06-11 08:25:00|28965.6|28958.6|28968.1|28961.1|28968.1|28961.1|28963.1|28956.1|27
1623400200000|2021-06-11 08:30:00|28965.6|28958.6|28968.1|28961.1|28968.1|28961.1|28963.1|28956.1|13
1623400500000|2021-06-11 08:35:00|28973.1|28966.1|28973.1|28966.1|28978.1|28971.1|28970.6|28963.6|37
1623400800000|2021-06-11 08:40:00|28975.6|28968.6|28963.1|28956.1|28975.6|28968.6|28963.1|28956.1|77
1623401100000|2021-06-11 08:45:00|28965.6|28958.6|28958.1|28951.1|28965.6|28958.6|28958.1|28951.1|18
1623401400000|2021-06-11 08:50:00|28960.6|28953.6|28953.1|28946.1|28963.1|28956.1|28953.1|28946.1|43
1623401700000|2021-06-11 08:55:00|28955.6|28948.6|28958.1|28951.1|28963.1|28956.1|28953.1|28946.1|19
1623402000000|2021-06-11 09:00:00|28960.6|28953.6|28968.1|28961.1|28968.1|28961.1|28958.1|28951.1|19
1623402300000|2021-06-11 09:05:00|28965.6|28958.6|28963.1|28956.1|28968.1|28961.1|28963.1|28956.1|18
1623402600000|2021-06-11 09:10:00|28965.6|28958.6|28973.1|28966.1|28973.1|28966.1|28963.1|28956.1|72
1623402900000|2021-06-11 09:15:00|28978.1|28971.1|28978.1|28971.1|28978.1|28971.1|28973.1|28966.1|18
1623403200000|2021-06-11 09:20:00|28983.1|28976.1|28988.1|28981.1|28993.1|28986.1|28983.1|28976.1|158
1623403500000|2021-06-11 09:25:00|28990.6|28983.6|28988.1|28981.1|28993.1|28986.1|28988.1|28981.1|65
1623403800000|2021-06-11 09:30:00|28990.6|28983.6|28983.1|28976.1|28993.1|28986.1|28983.1|28976.1|16
1623404100000|2021-06-11 09:35:00|28988.1|28981.1|28983.1|28976.1|28988.1|28981.1|28983.1|28976.1|13
1623404400000|2021-06-11 09:40:00|28985.6|28978.6|28988.1|28981.1|28993.1|28986.1|28983.1|28976.1|14
1623404700000|2021-06-11 09:45:00|28990.6|28983.6|28983.1|28976.1|28990.6|28983.6|28983.1|28976.1|27
1623405000000|2021-06-11 09:50:00|28980.6|28973.6|28988.1|28981.1|28988.1|28981.1|28978.1|28971.1|23
1623405300000|2021-06-11 09:55:00|28985.6|28978.6|28988.1|28981.1|28993.1|28986.1|28985.6|28978.6|40
1623405600000|2021-06-11 10:00:00|28990.6|28983.6|28990.6|28983.6|28993.1|28986.1|28988.1|28981.1|24
1623405900000|2021-06-11 10:05:00|28988.1|28981.1|28993.1|28986.1|28993.1|28986.1|28988.1|28981.1|11
1623406200000|2021-06-11 10:10:00|||||||||16
1623406500000|2021-06-11 10:15:00|28998.1|28991.1|29003.1|28996.1|29003.1|28996.1|28998.1|28991.1|31
1623406800000|2021-06-11 10:20:00|29005.6|28998.6|29008.1|29001.1|29013.1|29006.1|29005.6|28998.6|65
1623407100000|2021-06-11 10:25:00|29005.6|28998.6|28998.1|28991.1|29005.6|28998.6|28998.1|28991.1|93
1623407400000|2021-06-11 10:30:00|29003.1|28996.1|29013.1|29006.1|29013.1|29006.1|28998.1|28991.1|40
1623407700000|2021-06-11 10:35:00|29008.1|29001.1|29008.1|29001.1|29013.1|29006.1|29008.1|29001.1|97
1623408000000|2021-06-11 10:40:00|29013.1|29006.1|29013.1|29006.1|29013.1|29006.1|29008.1|29001.1|32
1623408300000|2021-06-11 10:45:00|29010.6|29003.6|29018.1|29011.1|29018.1|29011.1|29008.1|29001.1|60
1623408600000|2021-06-11 10:50:00|29020.6|29013.6|29023.1|29016.1|29023.1|29016.1|29018.1|29011.1|35
1623408900000|2021-06-11 10:55:00|29028.1|29021.1|29028.1|29021.1|29033.1|29026.1|29023.1|29016.1|51
1623409200000|2021-06-11 11:00:00|29030.6|29023.6|29023.1|29016.1|29030.6|29023.6|29023.1|29016.1|75
1623409500000|2021-06-11 11:05:00|29025.6|29018.6|29028.1|29021.1|29033.1|29026.1|29023.1|29016.1|17
1623409800000|2021-06-11 11:10:00|29030.6|29023.6|29018.1|29011.1|29033.1|29026.1|29013.1|29006.1|79
1623410100000|2021-06-11 11:15:00|29013.1|29006.1|29018.1|29011.1|29023.1|29016.1|29013.1|29006.1|44
1623410400000|2021-06-11 11:20:00|29020.6|29013.6|29008.1|29001.1|29023.1|29016.1|29008.1|29001.1|139
1623410700000|2021-06-11 11:25:00|29010.6|29003.6|29018.1|29011.1|29018.1|29011.1|29008.1|29001.1|51
1623411000000|2021-06-11 11:30:00|29020.6|29013.6|29018.1|29011.1|29023.1|29016.1|29013.1|29006.1|57
1623411300000|2021-06-11 11:35:00|29013.1|29006.1|29013.1|29006.1|29018.1|29011.1|29008.1|29001.1|40
1623411600000|2021-06-11 11:40:00|29015.6|29008.6|29023.1|29016.1|29023.1|29016.1|29015.6|29008.6|75
1623411900000|2021-06-11 11:45:00|29013.1|29006.1|29010.6|29003.6|29013.1|29006.1|29008.1|29001.1|170
1623412200000|2021-06-11 11:50:00|29008.1|29001.1|29008.1|29001.1|29013.1|29006.1|29003.1|28996.1|28
1623412500000|2021-06-11 11:55:00|29005.6|28998.6|29013.1|29006.1|29018.1|29011.1|29003.1|28996.1|25
1623412800000|2021-06-11 12:00:00|29015.6|29008.6|29023.1|29016.1|29023.1|29016.1|29013.1|29006.1|34
1623413100000|2021-06-11 12:05:00|||||||||94
1623413400000|2021-06-11 12:10:00|29018.1|29011.1|29018.1|29011.1|29018.1|29011.1|29018.1|29011.1|56
1623413700000|2021-06-11 12:15:00|29023.1|29016.1|29018.1|29011.1|29023.1|29016.1|29018.1|29011.1|22
1623414000000|2021-06-11 12:20:00|29020.6|29013.6|29023.1|29016.1|29023.1|29016.1|29018.1|29011.1|24
1623414300000|2021-06-11 12:25:00|||||||||2
1623414600000|2021-06-11 12:30:00|29028.1|29021.1|29033.1|29026.1|29033.1|29026.1|29023.1|29016.1|32
1623414900000|2021-06-11 12:35:00|29030.6|29023.6|29028.1|29021.1|29033.1|29026.1|29028.1|29021.1|13
1623415200000|2021-06-11 12:40:00|29030.6|29023.6|29023.1|29016.1|29033.1|29026.1|29023.1|29016.1|37
1623415500000|2021-06-11 12:45:00|29025.6|29018.6|29028.1|29021.1|29028.1|29021.1|29023.1|29016.1|21
1623415800000|2021-06-11 12:50:00|29030.6|29023.6|29030.6|29023.6|29033.1|29026.1|29028.1|29021.1|109
1623416100000|2021-06-11 12:55:00|29028.1|29021.1|29038.1|29031.1|29038.1|29031.1|29028.1|29021.1|24
1623416400000|2021-06-11 13:00:00|29043.1|29036.1|29048.1|29041.1|29053.1|29046.1|29043.1|29036.1|207
1623416700000|2021-06-11 13:05:00|29050.6|29043.6|29048.1|29041.1|29053.1|29046.1|29043.1|29036.1|85
1623417000000|2021-06-11 13:10:00|29045.6|29038.6|29038.1|29031.1|29045.6|29038.6|29038.1|29031.1|33
1623417300000|2021-06-11 13:15:00|29035.6|29028.6|29038.1|29031.1|29038.1|29031.1|29033.1|29026.1|20
1623417600000|2021-06-11 13:20:00|29035.6|29028.6|29028.1|29021.1|29038.1|29031.1|29028.1|29021.1|81
1623417900000|2021-06-11 13:25:00|29030.6|29023.6|29028.1|29021.1|29033.1|29026.1|29023.1|29016.1|11
1623418200000|2021-06-11 13:30:00|29023.1|29016.1|29033.1|29026.1|29038.1|29031.1|29023.1|29016.1|130
1623418500000|2021-06-11 13:35:00|29035.6|29028.6|29023.1|29016.1|29038.1|29031.1|29023.1|29016.1|114
1623418800000|2021-06-11 13:40:00|29028.1|29021.1|29018.1|29011.1|29033.1|29026.1|29018.1|29011.1|95
1623419100000|2021-06-11 13:45:00|29023.1|29016.1|29018.1|29011.1|29028.1|29021.1|29018.1|29011.1|117
1623419400000|2021-06-11 13:50:00|29015.6|29008.6|29028.1|29021.1|29028.1|29021.1|29013.1|29006.1|59
1623419700000|2021-06-11 13:55:00|29023.1|29016.1|29013.1|29006.1|29028.1|29021.1|29003.1|28996.1|66
1623420000000|2021-06-11 14:00:00|29010.6|29003.6|29018.1|29011.1|29023.1|29016.1|29008.1|29001.1|107
1623420300000|2021-06-11 14:05:00|29013.1|29006.1|29020.6|29013.6|29023.1|29016.1|29008.1|29001.1|94
1623420600000|2021-06-11 14:10:00|29018.1|29011.1|29018.1|29011.1|29023.1|29016.1|29008.1|29001.1|198
1623420900000|2021-06-11 14:15:00|29013.1|29006.1|29018.1|29011.1|29020.6|29013.6|29013.1|29006.1|56
1623421200000|2021-06-11 14:20:00|29015.6|29008.6|29008.1|29001.1|29015.6|29008.6|29003.1|28996.1|114
1623421500000|2021-06-11 14:25:00|29005.6|28998.6|29023.1|29016.1|29023.1|29016.1|29005.6|28998.6|72
1623421800000|2021-06-11 14:30:00|29018.1|29011.1|29018.1|29011.1|29028.1|29021.1|29018.1|29011.1|161
1623422100000|2021-06-11 14:35:00|29023.1|29016.1|29018.1|29011.1|29023.1|29016.1|29013.1|29006.1|119
1623422400000|2021-06-11 14:40:00|29023.1|29016.1|29018.1|29011.1|29025.6|29018.6|29018.1|29011.1|29
1623422700000|2021-06-11 14:45:00|29023.1|29016.1|29018.1|29011.1|29023.1|29016.1|29018.1|29011.1|21
1623423000000|2021-06-11 14:50:00|29023.1|29016.1|29023.1|29016.1|29028.1|29021.1|29013.1|29006.1|81
1623423300000|2021-06-11 14:55:00|29020.6|29013.6|29018.1|29011.1|29023.1|29016.1|29018.1|29011.1|18
1623423600000|2021-06-11 15:00:00|29013.1|29006.1|28998.1|28991.1|29013.1|29006.1|28993.1|28986.1|94
1623423900000|2021-06-11 15:05:00|29000.6|28993.6|29013.1|29006.1|29013.1|29006.1|28998.1|28991.1|98
1623424200000|2021-06-11 15:10:00|29010.6|29003.6|29008.1|29001.1|29013.1|29006.1|29003.1|28996.1|54
1623424500000|2021-06-11 15:15:00|29013.1|29006.1|29003.1|28996.1|29013.1|29006.1|29003.1|28996.1|83
1623424800000|2021-06-11 15:20:00|29005.6|28998.6|29008.1|29001.1|29013.1|29006.1|29005.6|28998.6|96
1623425100000|2021-06-11 15:25:00|29005.6|28998.6|29008.1|29001.1|29013.1|29006.1|29000.6|28993.6|195
1623425400000|2021-06-11 15:30:00|29013.1|29006.1|29008.1|29001.1|29013.1|29006.1|29008.1|29001.1|69
1623425700000|2021-06-11 15:35:00|29010.6|29003.6|29008.1|29001.1|29010.6|29003.6|29005.6|28998.6|43
1623426000000|2021-06-11 15:40:00|29003.1|28996.1|29003.1|28996.1|29005.6|28998.6|28998.1|28991.1|105
1623426300000|2021-06-11 15:45:00|29008.1|29001.1|29008.1|29001.1|29013.1|29006.1|29003.1|28996.1|45
1623426600000|2021-06-11 15:50:00|29003.1|28996.1|29008.1|29001.1|29008.1|29001.1|29003.1|28996.1|16
1623426900000|2021-06-11 15:55:00|29013.1|29006.1|29008.1|29001.1|29013.1|29006.1|29008.1|29001.1|41
1623427200000|2021-06-11 16:00:00|29013.1|29006.1|29003.1|28996.1|29013.1|29006.1|29003.1|28996.1|24
1623427500000|2021-06-11 16:05:00|29008.1|29001.1|28998.1|28991.1|29008.1|29001.1|28998.1|28991.1|157
1623427800000|2021-06-11 16:10:00|28993.1|28986.1|28998.1|28991.1|28998.1|28991.1|28988.1|28981.1|82
1623428100000|2021-06-11 16:15:00|29000.6|28993.6|28998.1|28991.1|29003.1|28996.1|28993.1|28986.1|23
1623428400000|2021-06-11 16:20:00|28995.6|28988.6|28993.1|28986.1|28998.1|28991.1|28990.6|28983.6|85
1623428700000|2021-06-11 16:25:00|28990.6|28983.6|28983.1|28976.1|28990.6|28983.6|28983.1|28976.1|15
1623429000000|2021-06-11 16:30:00|28988.1|28981.1|28983.1|28976.1|28988.1|28981.1|28983.1|28976.1|27
1623429300000|2021-06-11 16:35:00|28978.1|28971.1|28973.1|28966.1|28978.1|28971.1|28973.1|28966.1|88
1623429600000|2021-06-11 16:40:00|28975.6|28968.6|28978.1|28971.1|28983.1|28976.1|28970.6|28963.6|23
1623429900000|2021-06-11 16:45:00|28980.6|28973.6|28983.1|28976.1|28983.1|28976.1|28978.1|28971.1|94
1623430200000|2021-06-11 16:50:00|28985.6|28978.6|28998.1|28991.1|28998.1|28991.1|28983.1|28976.1|66
1623430500000|2021-06-11 16:55:00|28993.1|28986.1|28993.1|28986.1|28998.1|28991.1|28993.1|28986.1|55
1623430800000|2021-06-11 17:00:00|28995.6|28988.6|28993.1|28986.1|28998.1|28991.1|28988.1|28981.1|59
1623431100000|2021-06-11 17:05:00|28995.6|28988.6|28993.1|28986.1|28998.1|28991.1|28988.1|28981.1|136
1623431400000|2021-06-11 17:10:00|28988.1|28981.1|28990.6|28983.6|28993.1|28986.1|28988.1|28981.1|75
1623431700000|2021-06-11 17:15:00|28988.1|28981.1|28993.1|28986.1|28993.1|28986.1|28988.1|28981.1|20
1623432000000|2021-06-11 17:20:00|||||||||22
1623432600000|2021-06-11 17:30:00|||||||||2
1623432900000|2021-06-11 17:35:00|28990.6|28983.6|28993.1|28986.1|28993.1|28986.1|28988.1|28981.1|82
1623433200000|2021-06-11 17:40:00|28988.1|28981.1|28988.1|28981.1|28988.1|28981.1|28988.1|28981.1|59
1623433500000|2021-06-11 17:45:00|28990.6|28983.6|28993.1|28986.1|28993.1|28986.1|28988.1|28981.1|37
1623433800000|2021-06-11 17:50:00|28998.1|28991.1|28993.1|28986.1|28998.1|28991.1|28993.1|28986.1|21
1623434100000|2021-06-11 17:55:00|28988.1|28981.1|28988.1|28981.1|28993.1|28986.1|28988.1|28981.1|47
1623434400000|2021-06-11 18:00:00|28990.6|28983.6|28993.1|28986.1|28993.1|28986.1|28988.1|28981.1|29
1623434700000|2021-06-11 18:05:00|28998.1|28991.1|28998.1|28991.1|28998.1|28991.1|28993.1|28986.1|14
1623435000000|2021-06-11 18:10:00|28993.1|28986.1|28998.1|28991.1|28998.1|28991.1|28993.1|28986.1|69
1623435300000|2021-06-11 18:15:00|28993.1|28986.1|28993.1|28986.1|28995.6|28988.6|28993.1|28986.1|21
1623435600000|2021-06-11 18:20:00|28995.6|28988.6|28993.1|28986.1|28998.1|28991.1|28993.1|28986.1|27
1623435900000|2021-06-11 18:25:00|28998.1|28991.1|28998.1|28991.1|28998.1|28991.1|28995.6|28988.6|7
1623436200000|2021-06-11 18:30:00|29003.1|28996.1|29003.1|28996.1|29003.1|28996.1|28998.1|28991.1|21
1623436500000|2021-06-11 18:35:00|28998.1|28991.1|28998.1|28991.1|28998.1|28991.1|28998.1|28991.1|23
1623436800000|2021-06-11 18:40:00|||||||||1
1623437100000|2021-06-11 18:45:00|||||||||1
1623437700000|2021-06-11 18:55:00|29003.1|28996.1|29003.1|28996.1|29003.1|28996.1|29003.1|28996.1|22
1623438000000|2021-06-11 19:00:00|28998.1|28991.1|28998.1|28991.1|29003.1|28996.1|28998.1|28991.1|44
1623438300000|2021-06-11 19:05:00|29000.6|28993.6|29003.1|28996.1|29003.1|28996.1|28998.1|28991.1|73
1623438600000|2021-06-11 19:10:00|28998.1|28991.1|28998.1|28991.1|29000.6|28993.6|28998.1|28991.1|21
1623438900000|2021-06-11 19:15:00|29000.6|28993.6|29008.1|29001.1|29008.1|29001.1|28998.1|28991.1|49
1623439200000|2021-06-11 19:20:00|29010.6|29003.6|29013.1|29006.1|29013.1|29006.1|29008.1|29001.1|119
1623439500000|2021-06-11 19:25:00|29010.6|29003.6|29008.1|29001.1|29013.1|29006.1|29005.6|28998.6|248
1623439800000|2021-06-11 19:30:00|29010.6|29003.6|29013.1|29006.1|29013.1|29006.1|29008.1|29001.1|98
1623440100000|2021-06-11 19:35:00|29008.1|29001.1|29008.1|29001.1|29013.1|29006.1|29008.1|29001.1|47
1623440400000|2021-06-11 19:40:00|29005.6|28998.6|29008.1|29001.1|29013.1|29006.1|29003.1|28996.1|53
1623440700000|2021-06-11 19:45:00|29013.1|29006.1|29013.1|29006.1|29013.1|29006.1|29008.1|29001.1|41
1623441000000|2021-06-11 19:50:00|29018.1|29011.1|29028.1|29021.1|29028.1|29021.1|29018.1|29011.1|105
1623441300000|2021-06-11 19:55:00|29030.6|29023.6|29048.1|29041.1|29053.1|29046.1|29030.6|29023.6|238
1623441600000|2021-06-11 20:00:00|29043.1|29036.1|29050.6|29043.6|29053.1|29046.1|29043.1|29036.1|343
1623441900000|2021-06-11 20:05:00|29048.1|29041.1|29065.6|29058.6|29068.1|29061.1|29048.1|29041.1|121
1623442200000|2021-06-11 20:10:00|29063.1|29056.1|29069.6|29054.6|29069.6|29061.1|29063.1|29054.6|40
1623442500000|2021-06-11 20:15:00|29067.1|29052.1|29072.1|29057.1|29072.1|29057.1|29067.1|29052.1|11
1623442800000|2021-06-11 20:20:00|29074.6|29059.6|29077.1|29062.1|29077.1|29062.1|29064.6|29049.6|26
1623443100000|2021-06-11 20:25:00|29074.6|29059.6|29074.6|29059.6|29074.6|29059.6|29062.1|29047.1|20
1623443400000|2021-06-11 20:30:00|29072.1|29057.1|29072.1|29057.1|29072.1|29057.1|29062.1|29047.1|10
1623443700000|2021-06-11 20:35:00|29074.6|29059.6|29074.6|29059.6|29074.6|29059.6|29074.6|29059.6|8
1623444000000|2021-06-11 20:40:00|29072.1|29057.1|29064.6|29049.6|29072.1|29057.1|29064.6|29049.6|2
1623444300000|2021-06-11 20:45:00|29067.1|29052.1|29057.1|29042.1|29069.6|29054.6|29057.1|29042.1|12
1623444600000|2021-06-11 20:50:00|29059.6|29044.6|29059.6|29044.6|29064.6|29049.6|29057.1|29042.1|16
1623444900000|2021-06-11 20:55:00|29062.1|29047.1|29047.1|29032.1|29062.1|29047.1|29042.1|29027.1|55
1623621600000|2021-06-13 22:00:00|29097.1|29082.1|29117.1|29102.1|29119.6|29104.6|29097.1|29082.1|38
1623621900000|2021-06-13 22:05:00|29122.1|29107.1|29124.6|29109.6|29127.1|29112.1|29117.1|29102.1|33
1623622200000|2021-06-13 22:10:00|29127.1|29112.1|29124.6|29109.6|29127.1|29112.1|29124.6|29109.6|0
1623622500000|2021-06-13 22:15:00|29122.1|29107.1|29129.6|29114.6|29132.1|29117.1|29122.1|29107.1|9
1623622800000|2021-06-13 22:20:00|29132.1|29117.1|29124.6|29109.6|29132.1|29117.1|29119.6|29104.6|14
1623623100000|2021-06-13 22:25:00|29127.1|29112.1|29124.6|29109.6|29127.1|29112.1|29124.6|29109.6|1
1623623400000|2021-06-13 22:30:00|29127.1|29112.1|29124.4|29109.4|29127.1|29112.1|29124.4|29109.4|0
1623624000000|2021-06-13 22:40:00|29126.9|29111.9|29129.4|29114.4|29129.4|29114.4|29124.4|29109.4|1
1623624300000|2021-06-13 22:45:00|29126.9|29111.9|29124.4|29109.4|29126.9|29111.9|29124.4|29109.4|0
1623624600000|2021-06-13 22:50:00|29131.9|29116.9|29134.4|29119.4|29136.9|29121.9|29129.4|29114.4|14
1623624900000|2021-06-13 22:55:00|29136.9|29121.9|29129.4|29114.4|29139.4|29124.4|29129.4|29114.4|8
1623625200000|2021-06-13 23:00:00|29131.9|29116.9|29124.4|29109.4|29141.9|29126.9|29121.9|29106.9|61
1623625500000|2021-06-13 23:05:00|29126.9|29111.9|29126.9|29111.9|29126.9|29111.9|29124.4|29109.4|0
1623625800000|2021-06-13 23:10:00|29124.4|29109.4|29131.9|29116.9|29131.9|29116.9|29124.4|29109.4|14
1623626100000|2021-06-13 23:15:00|29136.9|29121.9|29146.9|29131.9|29146.9|29131.9|29136.9|29121.9|20
1623626400000|2021-06-13 23:20:00|29149.4|29134.4|29156.9|29141.9|29156.9|29141.9|29146.9|29131.9|11
1623626700000|2021-06-13 23:25:00|29161.9|29146.9|29129.4|29114.4|29166.9|29151.9|29129.4|29114.4|32
1623627000000|2021-06-13 23:30:00|29131.9|29116.9|29125.4|29118.4|29141.9|29130.9|29110.4|29103.4|6376
1623627300000|2021-06-13 23:35:00|29122.9|29115.9|29130.4|29123.4|29132.9|29125.9|29112.9|29105.9|67
1623627600000|2021-06-13 23:40:00|29132.9|29125.9|29147.9|29140.9|29147.9|29140.9|29130.4|29123.4|249
1623627900000|2021-06-13 23:45:00|29150.4|29143.4|29132.9|29125.9|29150.4|29143.4|29122.9|29115.9|322
1623628200000|2021-06-13 23:50:00|29135.4|29128.4|29117.9|29110.9|29142.9|29135.9|29107.9|29100.9|118
1623628500000|2021-06-13 23:55:00|29120.4|29113.4|29157.9|29150.9|29167.9|29160.9|29112.9|29105.9|333
1623628800000|2021-06-14 00:00:00|29155.4|29148.4|29102.9|29095.9|29227.9|29220.9|29097.9|29090.9|1785
1623629100000|2021-06-14 00:05:00|29107.9|29100.9|29087.9|29080.9|29122.9|29115.9|29057.9|29050.9|849
1623629400000|2021-06-14 00:10:00|29092.9|29085.9|29095.4|29088.4|29117.9|29110.9|29082.9|29075.9|520
1623629700000|2021-06-14 00:15:00|29097.9|29090.9|29082.9|29075.9|29107.9|29100.9|29077.9|29070.9|261
1623630000000|2021-06-14 00:20:00|29080.4|29073.4|29097.9|29090.9|29097.9|29090.9|29072.9|29065.9|164
1623630300000|2021-06-14 00:25:00|29095.4|29088.4|29112.9|29105.9|29112.9|29105.9|29092.9|29085.9|150
1623630600000|2021-06-14 00:30:00|29117.9|29110.9|29122.9|29115.9|29127.9|29120.9|29100.4|29093.4|215
1623630900000|2021-06-14 00:35:00|29120.4|29113.4|29107.9|29100.9|29137.9|29130.9|29107.9|29100.9|204
1623631200000|2021-06-14 00:40:00|29105.4|29098.4|29087.9|29080.9|29107.9|29100.9|29085.4|29078.4|239
1623631500000|2021-06-14 00:45:00|29085.4|29078.4|29077.9|29070.9|29087.9|29080.9|29067.9|29060.9|171
1623631800000|2021-06-14 00:50:00|29072.9|29065.9|29067.9|29060.9|29082.9|29075.9|29065.4|29058.4|238
1623632100000|2021-06-14 00:55:00|29062.9|29055.9|29072.9|29065.9|29072.9|29065.9|29042.9|29035.9|362
1623632400000|2021-06-14 01:00:00|29070.4|29063.4|29045.4|29038.4|29077.9|29070.9|29042.9|29035.9|268
1623632700000|2021-06-14 01:05:00|29042.9|29035.9|29062.9|29055.9|29062.9|29055.9|29042.9|29035.9|153
1623633000000|2021-06-14 01:10:00|29060.4|29053.4|29082.9|29075.9|29085.4|29078.4|29052.9|29045.9|231
1623633300000|2021-06-14 01:15:00|29085.4|29078.4|29067.9|29060.9|29087.9|29080.9|29067.9|29060.9|224
1623633600000|2021-06-14 01:20:00|29070.4|29063.4|29077.9|29070.9|29080.4|29073.4|29067.9|29060.9|150
1623633900000|2021-06-14 01:25:00|29075.4|29068.4|29082.9|29075.9|29082.9|29075.9|29072.9|29065.9|98
1623634200000|2021-06-14 01:30:00|29085.4|29078.4|29057.9|29050.9|29087.9|29080.9|29057.9|29050.9|213
1623634500000|2021-06-14 01:35:00|29060.4|29053.4|29067.9|29060.9|29067.9|29060.9|29050.4|29043.4|204
1623634800000|2021-06-14 01:40:00|29065.4|29058.4|29067.9|29060.9|29067.9|29060.9|29057.9|29050.9|126
1623635100000|2021-06-14 01:45:00|29072.9|29065.9|29047.9|29040.9|29072.9|29065.9|29047.9|29040.9|159
1623635400000|2021-06-14 01:50:00|29045.4|29038.4|29057.9|29050.9|29072.9|29065.9|29027.9|29020.9|327
1623635700000|2021-06-14 01:55:00|29060.4|29053.4|29072.9|29065.9|29072.9|29065.9|29052.9|29045.9|63
1623636000000|2021-06-14 02:00:00|29070.4|29063.4|29072.9|29065.9|29072.9|29065.9|29057.9|29050.9|113
1623636300000|2021-06-14 02:05:00|29077.9|29070.9|29077.9|29070.9|29087.9|29080.9|29072.9|29065.9|219
1623636600000|2021-06-14 02:10:00|29082.9|29075.9|29087.9|29080.9|29087.9|29080.9|29077.9|29070.9|89
1623636900000|2021-06-14 02:15:00|29092.9|29085.9|29107.9|29100.9|29110.4|29103.4|29092.9|29085.9|158
1623637200000|2021-06-14 02:20:00|29110.4|29103.4|29112.9|29105.9|29115.4|29108.4|29102.9|29095.9|129
1623637500000|2021-06-14 02:25:00|29115.4|29108.4|29105.4|29098.4|29117.9|29110.9|29102.9|29095.9|131
1623637800000|2021-06-14 02:30:00|29107.9|29100.9|29107.9|29100.9|29112.9|29105.9|29102.9|29095.9|107
1623638100000|2021-06-14 02:35:00|29102.9|29095.9|29100.4|29093.4|29107.9|29100.9|29097.9|29090.9|55
1623638400000|2021-06-14 02:40:00|29097.9|29090.9|29102.9|29095.9|29102.9|29095.9|29097.9|29090.9|51
1623638700000|2021-06-14 02:45:00|29105.4|29098.4|29112.9|29105.9|29112.9|29105.9|29102.9|29095.9|61
1623639000000|2021-06-14 02:50:00|29110.4|29103.4|29127.9|29120.9|29127.9|29120.9|29107.9|29100.9|82
1623639300000|2021-06-14 02:55:00|29122.9|29115.9|29127.9|29120.9|29130.4|29123.4|29122.9|29115.9|76
1623639600000|2021-06-14 03:00:00|29125.4|29118.4|29127.9|29120.9|29127.9|29120.9|29125.4|29118.4|33
1623639900000|2021-06-14 03:05:00|29122.9|29115.9|29122.9|29115.9|29122.9|29115.9|29122.9|29115.9|21
1623640200000|2021-06-14 03:10:00|29127.9|29120.9|29127.9|29120.9|29127.9|29120.9|29122.9|29115.9|33
1623640500000|2021-06-14 03:15:00|29130.4|29123.4|29137.9|29130.9|29142.9|29135.9|29130.4|29123.4|130
1623640800000|2021-06-14 03:20:00|29140.4|29133.4|29142.9|29135.9|29147.9|29140.9|29137.9|29130.9|96
1623641100000|2021-06-14 03:25:00|29147.9|29140.9|29137.9|29130.9|29147.9|29140.9|29132.9|29125.9|298
1623641400000|2021-06-14 03:30:00|29135.4|29128.4|29120.4|29113.4|29137.9|29130.9|29120.4|29113.4|250
1623641700000|2021-06-14 03:35:00|29122.9|29115.9|29142.9|29135.9|29147.9|29140.9|29117.9|29110.9|220
1623642000000|2021-06-14 03:40:00|29145.4|29138.4|29122.9|29115.9|29147.9|29140.9|29122.9|29115.9|258
1623642300000|2021-06-14 03:45:00|29125.4|29118.4|29122.9|29115.9|29127.9|29120.9|29112.9|29105.9|117
1623642600000|2021-06-14 03:50:00|29117.9|29110.9|29112.9|29105.9|29122.9|29115.9|29107.9|29100.9|115
1623642900000|2021-06-14 03:55:00|29115.4|29108.4|29117.9|29110.9|29122.9|29115.9|29112.9|29105.9|82
1623643200000|2021-06-14 04:00:00|29122.9|29115.9|29127.9|29120.9|29127.9|29120.9|29122.9|29115.9|68
1623643500000|2021-06-14 04:05:00|29125.4|29118.4|29132.9|29125.9|29132.9|29125.9|29122.9|29115.9|115
1623643800000|2021-06-14 04:10:00|29127.9|29120.9|29135.4|29128.4|29137.9|29130.9|29127.9|29120.9|115
1623644100000|2021-06-14 04:15:00|29132.9|29125.9|29127.9|29120.9|29137.9|29130.9|29122.9|29115.9|138
1623644400000|2021-06-14 04:20:00|29122.9|29115.9|29132.9|29125.9|29132.9|29125.9|29122.9|29115.9|99
1623644700000|2021-06-14 04:25:00|29130.4|29123.4|29132.9|29125.9|29137.9|29130.9|29122.9|29115.9|187
1623645000000|2021-06-14 04:30:00|29135.4|29128.4|29127.9|29120.9|29137.9|29130.9|29127.9|29120.9|135
1623645300000|2021-06-14 04:35:00|29132.9|29125.9|29130.4|29123.4|29135.4|29128.4|29127.9|29120.9|134
1623645600000|2021-06-14 04:40:00|29132.9|29125.9|29132.9|29125.9|29132.9|29125.9|29127.9|29120.9|96
1623645900000|2021-06-14 04:45:00|29130.4|29123.4|29122.9|29115.9|29132.9|29125.9|29122.9|29115.9|57
1623646200000|2021-06-14 04:50:00|29117.9|29110.9|29115.4|29108.4|29120.4|29113.4|29112.9|29105.9|100
1623646500000|2021-06-14 04:55:00|29112.9|29105.9|29122.9|29115.9|29125.4|29118.4|29112.9|29105.9|113
1623646800000|2021-06-14 05:00:00|29125.4|29118.4|29127.9|29120.9|29142.9|29135.9|29122.9|29115.9|210
1623647100000|2021-06-14 05:05:00|29130.4|29123.4|29127.9|29120.9|29137.9|29130.9|29127.9|29120.9|74
1623647400000|2021-06-14 05:10:00|29122.9|29115.9|29127.9|29120.9|29132.9|29125.9|29122.9|29115.9|176
1623647700000|2021-06-14 05:15:00|29132.9|29125.9|29132.9|29125.9|29132.9|29125.9|29122.9|29115.9|76
1623648000000|2021-06-14 05:20:00|29137.9|29130.9|29137.9|29130.9|29137.9|29130.9|29132.9|29125.9|83
1623648300000|2021-06-14 05:25:00|29140.4|29133.4|29162.9|29155.9|29162.9|29155.9|29137.9|29130.9|415
1623648600000|2021-06-14 05:30:00|29167.9|29160.9|29157.9|29150.9|29167.9|29160.9|29152.9|29145.9|331
1623648900000|2021-06-14 05:35:00|29162.9|29155.9|29162.9|29155.9|29167.9|29160.9|29157.9|29150.9|166
1623649200000|2021-06-14 05:40:00|29167.9|29160.9|29167.9|29160.9|29172.9|29165.9|29162.9|29155.9|273
1623649500000|2021-06-14 05:45:00|29162.9|29155.9|29167.9|29160.9|29167.9|29160.9|29157.9|29150.9|187
1623649800000|2021-06-14 05:50:00|29172.9|29165.9|29167.9|29160.9|29177.9|29170.9|29167.9|29160.9|420
1623650100000|2021-06-14 05:55:00|29170.4|29163.4|29172.9|29165.9|29182.9|29175.9|29167.9|29160.9|690
1623650400000|2021-06-14 06:00:00|29177.9|29170.9|29167.9|29160.9|29182.9|29175.9|29162.9|29155.9|1450
1623650700000|2021-06-14 06:05:00|29165.4|29158.4|29182.9|29175.9|29187.9|29180.9|29162.9|29155.9|690
1623651000000|2021-06-14 06:10:00|29185.4|29178.4|29182.9|29175.9|29197.9|29190.9|29182.9|29175.9|441
1623651300000|2021-06-14 06:15:00|29180.4|29173.4|29172.9|29165.9|29180.4|29173.4|29167.9|29160.9|202
1623651600000|2021-06-14 06:20:00|29167.9|29160.9|29175.4|29168.4|29177.9|29170.9|29167.9|29160.9|216
1623651900000|2021-06-14 06:25:00|29172.9|29165.9|29170.4|29163.4|29177.9|29170.9|29167.9|29160.9|57
1623652200000|2021-06-14 06:30:00|29167.9|29160.9|29157.9|29150.9|29167.9|29160.9|29152.9|29145.9|54
1623652500000|2021-06-14 06:35:00|29152.9|29145.9|29162.9|29155.9|29162.9|29155.9|29152.9|29145.9|32
1623652800000|2021-06-14 06:40:00|29165.4|29158.4|29170.4|29163.4|29172.9|29165.9|29162.9|29155.9|10
1623653100000|2021-06-14 06:45:00|29167.9|29160.9|29182.9|29175.9|29187.9|29180.9|29167.9|29160.9|19
1623653400000|2021-06-14 06:50:00|29180.4|29173.4|29185.4|29178.4|29187.9|29180.9|29180.4|29173.4|9
1623653700000|2021-06-14 06:55:00|29182.9|29175.9|29185.4|29178.4|29187.9|29180.9|29177.9|29170.9|22
1623654000000|2021-06-14 07:00:00|29187.9|29180.9|29210.4|29203.4|29212.9|29205.9|29177.9|29170.9|120
1623654300000|2021-06-14 07:05:00|29212.9|29205.9|29207.9|29200.9|29215.4|29208.4|29197.9|29190.9|123
1623654600000|2021-06-14 07:10:00|29212.9|29205.9|29205.4|29198.4|29215.4|29208.4|29197.9|29190.9|40
1623654900000|2021-06-14 07:15:00|29202.9|29195.9|29210.4|29203.4|29227.9|29220.9|29202.9|29195.9|88
1623655200000|2021-06-14 07:20:00|29212.9|29205.9|29207.9|29200.9|29217.9|29210.9|29202.9|29195.9|61
1623655500000|2021-06-14 07:25:00|29210.4|29203.4|29197.9|29190.9|29210.4|29203.4|29197.9|29190.9|95
1623655800000|2021-06-14 07:30:00|29202.9|29195.9|29202.9|29195.9|29207.9|29200.9|29195.4|29188.4|130
1623656100000|2021-06-14 07:35:00|29200.4|29193.4|29197.9|29190.9|29202.9|29195.9|29192.9|29185.9|72
1623656400000|2021-06-14 07:40:00|29200.4|29193.4|29210.4|29203.4|29212.9|29205.9|29192.9|29185.9|154
1623656700000|2021-06-14 07:45:00|29212.9|29205.9|29195.4|29188.4|29212.9|29205.9|29192.9|29185.9|70
1623657000000|2021-06-14 07:50:00|29197.9|29190.9|29197.9|29190.9|29200.4|29193.4|29192.9|29185.9|54
1623657300000|2021-06-14 07:55:00|29200.4|29193.4|29202.9|29195.9|29212.9|29205.9|29197.9|29190.9|40
1623657600000|2021-06-14 08:00:00|29197.9|29190.9|29192.9|29185.9|29202.9|29195.9|29187.9|29180.9|127
1623657900000|2021-06-14 08:05:00|29195.4|29188.4|29182.9|29175.9|29197.9|29190.9|29177.9|29170.9|128
1623658200000|2021-06-14 08:10:00|29180.4|29173.4|29182.9|29175.9|29187.9|29180.9|29177.9|29170.9|36
1623658500000|2021-06-14 08:15:00|29185.4|29178.4|29182.9|29175.9|29187.9|29180.9|29182.9|29175.9|23
1623658800000|2021-06-14 08:20:00|29180.4|29173.4|29177.9|29170.9|29182.9|29175.9|29177.9|29170.9|33
1623659100000|2021-06-14 08:25:00|29172.9|29165.9|29177.9|29170.9|29187.9|29180.9|29167.9|29160.9|51
1623659400000|2021-06-14 08:30:00|29180.4|29173.4|29167.9|29160.9|29182.9|29175.9|29165.4|29158.4|48
1623659700000|2021-06-14 08:35:00|29172.9|29165.9|29175.4|29168.4|29175.4|29168.4|29167.9|29160.9|39
1623660000000|2021-06-14 08:40:00|29172.9|29165.9|29170.4|29163.4|29182.9|29175.9|29167.9|29160.9|50
1623660300000|2021-06-14 08:45:00|29167.9|29160.9|29177.9|29170.9|29177.9|29170.9|29167.9|29160.9|32
1623660600000|2021-06-14 08:50:00|29175.4|29168.4|29177.9|29170.9|29177.9|29170.9|29167.9|29160.9|33
1623660900000|2021-06-14 08:55:00|29175.4|29168.4|29167.9|29160.9|29177.9|29170.9|29167.9|29160.9|23
1623661200000|2021-06-14 09:00:00|29170.4|29163.4|29185.4|29178.4|29185.4|29178.4|29167.9|29160.9|27
1623661500000|2021-06-14 09:05:00|29187.9|29180.9|29187.9|29180.9|29187.9|29180.9|29177.9|29170.9|32
1623661800000|2021-06-14 09:10:00|29182.9|29175.9|29172.9|29165.9|29187.9|29180.9|29172.9|29165.9|20
1623662100000|2021-06-14 09:15:00|29175.4|29168.4|29182.9|29175.9|29182.9|29175.9|29172.9|29165.9|49
1623662400000|2021-06-14 09:20:00|29180.4|29173.4|29167.9|29160.9|29180.4|29173.4|29160.4|29153.4|102
1623662700000|2021-06-14 09:25:00|29165.4|29158.4|29182.9|29175.9|29182.9|29175.9|29165.4|29158.4|58
1623663000000|2021-06-14 09:30:00|29180.4|29173.4|29172.9|29165.9|29180.4|29173.4|29172.9|29165.9|26
1623663300000|2021-06-14 09:35:00|29170.4|29163.4|29172.9|29165.9|29177.9|29170.9|29167.9|29160.9|29
1623663600000|2021-06-14 09:40:00|29175.4|29168.4|29187.9|29180.9|29187.9|29180.9|29167.9|29160.9|78
1623663900000|2021-06-14 09:45:00|29185.4|29178.4|29187.9|29180.9|29187.9|29180.9|29182.9|29175.9|28
1623664200000|2021-06-14 09:50:00|29192.9|29185.9|29187.9|29180.9|29192.9|29185.9|29187.9|29180.9|44
1623664500000|2021-06-14 09:55:00|29185.4|29178.4|29197.9|29190.9|29200.4|29193.4|29185.4|29178.4|43
1623664800000|2021-06-14 10:00:00|29192.9|29185.9|29197.9|29190.9|29197.9|29190.9|29192.9|29185.9|8
1623665100000|2021-06-14 10:05:00|29195.4|29188.4|29197.9|29190.9|29197.9|29190.9|29192.9|29185.9|9
1623665400000|2021-06-14 10:10:00|29195.4|29188.4|29192.9|29185.9|29197.9|29190.9|29192.9|29185.9|16
1623665700000|2021-06-14 10:15:00|29190.4|29183.4|29195.4|29188.4|29197.9|29190.9|29187.9|29180.9|38
1623666000000|2021-06-14 10:20:00|29192.9|29185.9|29185.4|29178.4|29195.4|29188.4|29182.9|29175.9|32
1623666300000|2021-06-14 10:25:00|29182.9|29175.9|29182.9|29175.9|29187.9|29180.9|29182.9|29175.9|14
1623666600000|2021-06-14 10:30:00|29187.9|29180.9|29187.9|29180.9|29192.9|29185.9|29182.9|29175.9|28
1623666900000|2021-06-14 10:35:00|29185.4|29178.4|29182.9|29175.9|29185.4|29178.4|29180.4|29173.4|3
1623667200000|2021-06-14 10:40:00|29180.4|29173.4|29182.9|29175.9|29187.9|29180.9|29177.9|29170.9|18
1623667500000|2021-06-14 10:45:00|29180.4|29173.4|29177.9|29170.9|29182.9|29175.9|29172.9|29165.9|23
1623667800000|2021-06-14 10:50:00|29180.4|29173.4|29180.4|29173.4|29182.9|29175.9|29177.9|29170.9|13
1623668100000|2021-06-14 10:55:00|29177.9|29170.9|29172.9|29165.9|29182.9|29175.9|29172.9|29165.9|21
1623668400000|2021-06-14 11:00:00|29175.4|29168.4|29177.9|29170.9|29182.9|29175.9|29172.9|29165.9|34
1623668700000|2021-06-14 11:05:00|29180.4|29173.4|29180.4|29173.4|29182.9|29175.9|29177.9|29170.9|12
1623669000000|2021-06-14 11:10:00|29177.9|29170.9|29172.9|29165.9|29182.9|29175.9|29172.9|29165.9|20
1623669300000|2021-06-14 11:15:00|29170.4|29163.4|29162.9|29155.9|29172.9|29165.9|29162.9|29155.9|39
1623669600000|2021-06-14 11:20:00|29157.9|29150.9|29162.9|29155.9|29162.9|29155.9|29155.4|29148.4|52
1623669900000|2021-06-14 11:25:00|29160.4|29153.4|29152.9|29145.9|29162.9|29155.9|29147.9|29140.9|50
1623670200000|2021-06-14 11:30:00|29150.4|29143.4|29162.9|29155.9|29162.9|29155.9|29147.9|29140.9|72
1623670500000|2021-06-14 11:35:00|29160.4|29153.4|29157.9|29150.9|29162.9|29155.9|29157.9|29150.9|10
1623670800000|2021-06-14 11:40:00|29160.4|29153.4|29162.9|29155.9|29167.9|29160.9|29157.9|29150.9|50
1623671100000|2021-06-14 11:45:00|29165.4|29158.4|29152.9|29145.9|29167.9|29160.9|29147.9|29140.9|92
1623671400000|2021-06-14 11:50:00|29157.9|29150.9|29155.4|29148.4|29157.9|29150.9|29152.9|29145.9|110
1623671700000|2021-06-14 11:55:00|29152.9|29145.9|29162.9|29155.9|29167.9|29160.9|29152.9|29145.9|51
1623672000000|2021-06-14 12:00:00|29165.4|29158.4|29162.9|29155.9|29167.9|29160.9|29162.9|29155.9|35
1623672300000|2021-06-14 12:05:00|29157.9|29150.9|29165.4|29158.4|29165.4|29158.4|29157.9|29150.9|13
1623672600000|2021-06-14 12:10:00|29162.9|29155.9|29167.9|29160.9|29167.9|29160.9|29162.9|29155.9|2
1623672900000|2021-06-14 12:15:00|||||||||1
1623673200000|2021-06-14 12:20:00|||||||||2
1623673500000|2021-06-14 12:25:00|29162.9|29155.9|29162.9|29155.9|29167.9|29160.9|29162.9|29155.9|31
1623673800000|2021-06-14 12:30:00|29165.4|29158.4|29162.9|29155.9|29167.9|29160.9|29157.9|29150.9|46
1623674100000|2021-06-14 12:35:00|29160.4|29153.4|29160.4|29153.4|29162.9|29155.9|29157.9|29150.9|18
1623674400000|2021-06-14 12:40:00|29162.9|29155.9|29165.4|29158.4|29167.9|29160.9|29157.9|29150.9|15
1623674700000|2021-06-14 12:45:00|29162.9|29155.9|29157.9|29150.9|29167.9|29160.9|29157.9|29150.9|25
1623675000000|2021-06-14 12:50:00|29155.4|29148.4|29147.9|29140.9|29157.9|29150.9|29147.9|29140.9|320
1623675300000|2021-06-14 12:55:00|29150.4|29143.4|29152.9|29145.9|29152.9|29145.9|29147.9|29140.9|41
1623675600000|2021-06-14 13:00:00|29147.9|29140.9|29147.9|29140.9|29152.9|29145.9|29147.9|29140.9|39
1623675900000|2021-06-14 13:05:00|29150.4|29143.4|29157.9|29150.9|29157.9|29150.9|29147.9|29140.9|30
1623676200000|2021-06-14 13:10:00|29160.4|29153.4|29157.9|29150.9|29160.4|29153.4|29152.9|29145.9|7
1623676500000|2021-06-14 13:15:00|29155.4|29148.4|29157.9|29150.9|29157.9|29150.9|29152.9|29145.9|9
1623676800000|2021-06-14 13:20:00|29162.9|29155.9|29160.4|29153.4|29162.9|29155.9|29157.9|29150.9|35
1623677100000|2021-06-14 13:25:00|29162.9|29155.9|29160.4|29153.4|29162.9|29155.9|29157.9|29150.9|45
1623677400000|2021-06-14 13:30:00|29157.9|29150.9|29147.9|29140.9|29162.9|29155.9|29147.9|29140.9|183
1623677700000|2021-06-14 13:35:00|29150.4|29143.4|29162.9|29155.9|29162.9|29155.9|29147.9|29140.9|130
1623678000000|2021-06-14 13:40:00|29165.4|29158.4|29167.9|29160.9|29170.4|29163.4|29157.9|29150.9|214
1623678300000|2021-06-14 13:45:00|29170.4|29163.4|29177.9|29170.9|29187.9|29180.9|29167.9|29160.9|147
1623678600000|2021-06-14 13:50:00|29180.4|29173.4|29177.9|29170.9|29187.9|29180.9|29162.9|29155.9|147
1623678900000|2021-06-14 13:55:00|29172.9|29165.9|29182.9|29175.9|29187.9|29180.9|29172.9|29165.9|148
1623679200000|2021-06-14 14:00:00|29187.9|29180.9|29182.9|29175.9|29187.9|29180.9|29167.9|29160.9|150
1623679500000|2021-06-14 14:05:00|29177.9|29170.9|29182.9|29175.9|29192.9|29185.9|29172.9|29165.9|157
1623679800000|2021-06-14 14:10:00|29177.9|29170.9|29185.4|29178.4|29187.9|29180.9|29177.9|29170.9|76
1623680100000|2021-06-14 14:15:00|29182.9|29175.9|29187.9|29180.9|29192.9|29185.9|29182.9|29175.9|60
1623680400000|2021-06-14 14:20:00|29192.9|29185.9|29192.9|29185.9|29197.9|29190.9|29187.9|29180.9|137
1623680700000|2021-06-14 14:25:00|29190.4|29183.4|29182.9|29175.9|29192.9|29185.9|29182.9|29175.9|39
1623681000000|2021-06-14 14:30:00|29185.4|29178.4|29185.4|29178.4|29192.9|29185.9|29177.9|29170.9|47
1623681300000|2021-06-14 14:35:00|29187.9|29180.9|29197.9|29190.9|29197.9|29190.9|29177.9|29170.9|71
1623681600000|2021-06-14 14:40:00|29192.9|29185.9|29187.9|29180.9|29195.4|29188.4|29187.9|29180.9|40
1623681900000|2021-06-14 14:45:00|29182.9|29175.9|29187.9|29180.9|29187.9|29180.9|29182.9|29175.9|33
1623682200000|2021-06-14 14:50:00|29192.9|29185.9|29202.9|29195.9|29202.9|29195.9|29187.9|29180.9|104
1623682500000|2021-06-14 14:55:00|29200.4|29193.4|29207.9|29200.9|29207.9|29200.9|29197.9|29190.9|94
1623682800000|2021-06-14 15:00:00|29210.4|29203.4|29222.9|29215.9|29232.9|29225.9|29207.9|29200.9|273
1623683100000|2021-06-14 15:05:00|29217.9|29210.9|29202.9|29195.9|29217.9|29210.9|29202.9|29195.9|163
1623683400000|2021-06-14 15:10:00|29200.4|29193.4|29202.9|29195.9|29207.9|29200.9|29200.4|29193.4|55
1623683700000|2021-06-14 15:15:00|29207.9|29200.9|29197.9|29190.9|29207.9|29200.9|29197.9|29190.9|111
1623684000000|2021-06-14 15:20:00|29202.9|29195.9|29192.9|29185.9|29202.9|29195.9|29187.9|29180.9|66
1623684300000|2021-06-14 15:25:00|29195.4|29188.4|29187.9|29180.9|29197.9|29190.9|29177.9|29170.9|276
1623684600000|2021-06-14 15:30:00|29190.4|29183.4|29172.9|29165.9|29192.9|29185.9|29167.9|29160.9|188
1623684900000|2021-06-14 15:35:00|29175.4|29168.4|29172.9|29165.9|29180.4|29173.4|29172.9|29165.9|66
1623685200000|2021-06-14 15:40:00|29177.9|29170.9|29172.9|29165.9|29177.9|29170.9|29170.4|29163.4|79
1623685500000|2021-06-14 15:45:00|29167.9|29160.9|29172.9|29165.9|29177.9|29170.9|29167.9|29160.9|139
1623685800000|2021-06-14 15:50:00|29170.4|29163.4|29177.9|29170.9|29182.9|29175.9|29167.9|29160.9|35
1623686100000|2021-06-14 15:55:00|29172.9|29165.9|29172.9|29165.9|29180.4|29173.4|29167.9|29160.9|120
1623686400000|2021-06-14 16:00:00|29175.4|29168.4|29172.9|29165.9|29175.4|29168.4|29167.9|29160.9|29
1623686700000|2021-06-14 16:05:00|29170.4|29163.4|29185.4|29178.4|29187.9|29180.9|29170.4|29163.4|239
1623687000000|2021-06-14 16:10:00|29187.9|29180.9|29187.9|29180.9|29190.4|29183.4|29185.4|29178.4|9
1623687300000|2021-06-14 16:15:00|29182.9|29175.9|29187.9|29180.9|29187.9|29180.9|29182.9|29175.9|42
1623687600000|2021-06-14 16:20:00|29185.4|29178.4|29177.9|29170.9|29187.9|29180.9|29175.4|29168.4|66
1623687900000|2021-06-14 16:25:00|29175.4|29168.4|29177.9|29170.9|29182.9|29175.9|29172.9|29165.9|82
1623688200000|2021-06-14 16:30:00|29175.4|29168.4|29172.9|29165.9|29177.9|29170.9|29167.9|29160.9|21
1623688500000|2021-06-14 16:35:00|29175.4|29168.4|29172.9|29165.9|29182.9|29175.9|29172.9|29165.9|58
1623688800000|2021-06-14 16:40:00|29175.4|29168.4|29172.9|29165.9|29182.9|29175.9|29172.9|29165.9|22
1623689100000|2021-06-14 16:45:00|29175.4|29168.4|29172.9|29165.9|29177.9|29170.9|29172.9|29165.9|36
1623689400000|2021-06-14 16:50:00|29167.9|29160.9|29167.9|29160.9|29172.9|29165.9|29167.9|29160.9|56
1623689700000|2021-06-14 16:55:00|29170.4|29163.4|29172.9|29165.9|29175.4|29168.4|29170.4|29163.4|40
1623690000000|2021-06-14 17:00:00|29170.4|29163.4|29172.9|29165.9|29177.9|29170.9|29167.9|29160.9|47
1623690300000|2021-06-14 17:05:00|29175.4|29168.4|29177.9|29170.9|29177.9|29170.9|29175.4|29168.4|8
1623690600000|2021-06-14 17:10:00|||||||||16
1623690900000|2021-06-14 17:15:00|29175.4|29168.4|29172.9|29165.9|29177.9|29170.9|29172.9|29165.9|17
1623691200000|2021-06-14 17:20:00|29177.9|29170.9|29177.9|29170.9|29177.9|29170.9|29175.4|29168.4|20
1623691500000|2021-06-14 17:25:00|29172.9|29165.9|29177.9|29170.9|29177.9|29170.9|29172.9|29165.9|44
1623691800000|2021-06-14 17:30:00|29175.4|29168.4|29187.9|29180.9|29187.9|29180.9|29172.9|29165.9|39
1623692100000|2021-06-14 17:35:00|29182.9|29175.9|29187.9|29180.9|29192.9|29185.9|29182.9|29175.9|97
1623692400000|2021-06-14 17:40:00|29190.4|29183.4|29190.4|29183.4|29192.9|29185.9|29187.9|29180.9|83
1623692700000|2021-06-14 17:45:00|29192.9|29185.9|29202.9|29195.9|29202.9|29195.9|29187.9|29180.9|152
1623693000000|2021-06-14 17:50:00|29200.4|29193.4|29192.9|29185.9|29202.9|29195.9|29192.9|29185.9|38
1623693300000|2021-06-14 17:55:00|29187.9|29180.9|29192.9|29185.9|29192.9|29185.9|29187.9|29180.9|223
1623693600000|2021-06-14 18:00:00|29190.4|29183.4|29197.9|29190.9|29197.9|29190.9|29187.9|29180.9|82
1623693900000|2021-06-14 18:05:00|29195.4|29188.4|29197.9|29190.9|29200.4|29193.4|29192.9|29185.9|23
1623694200000|2021-06-14 18:10:00|29200.4|29193.4|29197.9|29190.9|29202.9|29195.9|29197.9|29190.9|17
1623694500000|2021-06-14 18:15:00|29192.9|29185.9|29192.9|29185.9|29192.9|29185.9|29192.9|29185.9|8
1623694800000|2021-06-14 18:20:00|||||||||1
1623695100000|2021-06-14 18:25:00|29190.4|29183.4|29182.9|29175.9|29192.9|29185.9|29182.9|29175.9|73
1623695400000|2021-06-14 18:30:00|29185.4|29178.4|29187.9|29180.9|29187.9|29180.9|29185.4|29178.4|3
1623695700000|2021-06-14 18:35:00|29185.4|29178.4|29187.9|29180.9|29187.9|29180.9|29182.9|29175.9|23
1623696000000|2021-06-14 18:40:00|29192.9|29185.9|29197.9|29190.9|29197.9|29190.9|29192.9|29185.9|44
1623696300000|2021-06-14 18:45:00|29192.9|29185.9|29197.9|29190.9|29202.9|29195.9|29192.9|29185.9|22
1623696600000|2021-06-14 18:50:00|29200.4|29193.4|29197.9|29190.9|29200.4|29193.4|29197.9|29190.9|2
1623696900000|2021-06-14 18:55:00|||||||||1
1623697200000|2021-06-14 19:00:00|29192.9|29185.9|29202.9|29195.9|29202.9|29195.9|29192.9|29185.9|46
1623697500000|2021-06-14 19:05:00|29200.4|29193.4|29197.9|29190.9|29202.9|29195.9|29197.9|29190.9|44
1623697800000|2021-06-14 19:10:00|29200.4|29193.4|29197.9|29190.9|29202.9|29195.9|29197.9|29190.9|38
1623698100000|2021-06-14 19:15:00|29202.9|29195.9|29202.9|29195.9|29202.9|29195.9|29197.9|29190.9|33
1623698400000|2021-06-14 19:20:00|29207.9|29200.9|29212.9|29205.9|29212.9|29205.9|29207.9|29200.9|18
1623698700000|2021-06-14 19:25:00|29207.9|29200.9|29215.4|29208.4|29215.4|29208.4|29202.9|29195.9|48
1623699000000|2021-06-14 19:30:00|29212.9|29205.9|29217.9|29210.9|29217.9|29210.9|29212.9|29205.9|10
1623699300000|2021-06-14 19:35:00|29212.9|29205.9|29217.9|29210.9|29217.9|29210.9|29212.9|29205.9|42
1623699600000|2021-06-14 19:40:00|29222.9|29215.9|29227.9|29220.9|29232.9|29225.9|29222.9|29215.9|75
1623699900000|2021-06-14 19:45:00|29232.9|29225.9|29242.9|29235.9|29242.9|29235.9|29227.9|29220.9|127
1623700200000|2021-06-14 19:50:00|29240.4|29233.4|29252.9|29245.9|29257.9|29250.9|29240.4|29233.4|261
1623700500000|2021-06-14 19:55:00|29255.4|29248.4|29290.4|29283.4|29292.9|29285.9|29252.9|29245.9|329
1623700800000|2021-06-14 20:00:00|29292.9|29285.9|29305.4|29298.4|29312.9|29305.9|29287.9|29280.9|262
1623701100000|2021-06-14 20:05:00|29302.9|29295.9|29297.9|29290.9|29305.4|29298.4|29290.4|29283.4|59
1623701400000|2021-06-14 20:10:00|29295.4|29288.4|29306.9|29291.9|29311.9|29298.4|29295.4|29288.4|63
1623701700000|2021-06-14 20:15:00|29309.4|29294.4|29311.9|29296.9|29319.4|29304.4|29306.9|29291.9|37
1623702000000|2021-06-14 20:20:00|29309.4|29294.4|29294.4|29279.4|29314.4|29299.4|29286.9|29271.9|15
1623702300000|2021-06-14 20:25:00|29291.9|29276.9|29301.9|29286.9|29306.9|29291.9|29291.9|29276.9|36
1623702600000|2021-06-14 20:30:00|29296.9|29281.9|29291.9|29276.9|29299.4|29284.4|29286.9|29271.9|67
1623703500000|2021-06-14 20:45:00|29289.4|29274.4|29279.4|29264.4|29289.4|29274.4|29276.9|29261.9|32
1623703800000|2021-06-14 20:50:00|29276.9|29261.9|29284.4|29269.4|29286.9|29271.9|29276.9|29261.9|12
1623704100000|2021-06-14 20:55:00|29281.9|29266.9|29284.1|29254.1|29284.4|29269.4|29271.9|29253.2|52
1623704400000|2021-06-14 21:00:00|29284.3|29254.3|29296.1|29266.1|29296.5|29266.5|29284.2|29254.2|0
1623704700000|2021-06-14 21:05:00|29296.3|29266.3|29294.4|29264.4|29296.3|29266.3|29293.9|29263.9|0
1623705000000|2021-06-14 21:10:00|29294.2|29264.2|29295.9|29265.9|29296.9|29266.9|29294.2|29264.2|0
1623705300000|2021-06-14 21:15:00|29296.5|29266.5|29296.5|29266.5|29296.8|29266.8|29296.5|29266.5|0
1623705600000|2021-06-14 21:20:00|29296.3|29266.3|29296.5|29266.5|29296.6|29266.6|29296.1|29266.1|0
1623705900000|2021-06-14 21:25:00|29296.3|29266.3|29297.9|29267.9|29297.9|29267.9|29295.8|29265.8|0
1623706200000|2021-06-14 21:30:00|29297.5|29267.5|29297.3|29267.3|29297.5|29267.5|29297.1|29267.1|0
1623706500000|2021-06-14 21:35:00|29297.5|29267.5|29295.4|29265.4|29299.6|29269.6|29295.4|29265.4|0
1623706800000|2021-06-14 21:40:00|29294.9|29264.9|29295.3|29265.3|29295.6|29265.6|29294.3|29264.3|0
1623707100000|2021-06-14 21:45:00|29295.8|29265.8|29304.5|29274.5|29304.6|29274.6|29295.1|29265.1|0
1623707400000|2021-06-14 21:50:00|29304.6|29274.6|29304.9|29274.9|29306.1|29276.1|29304.6|29274.6|0
1623707700000|2021-06-14 21:55:00|29305.1|29275.1|29304.9|29274.9|29305.1|29275.1|29304.2|29274.2|0
1623708000000|2021-06-14 22:00:00|29304.8|29274.8|29286.9|29271.9|29307.2|29284.4|29271.9|29256.9|27
1623708300000|2021-06-14 22:05:00|29289.4|29274.4|29299.4|29284.4|29301.9|29286.9|29289.4|29274.4|41
1623708600000|2021-06-14 22:10:00|29301.9|29286.9|29311.9|29296.9|29311.9|29296.9|29299.4|29284.4|36
1623708900000|2021-06-14 22:15:00|29316.9|29301.9|29316.9|29301.9|29316.9|29301.9|29316.9|29301.9|8
1623709200000|2021-06-14 22:20:00|29311.9|29296.9|29311.9|29296.9|29311.9|29296.9|29311.9|29296.9|8
1623709800000|2021-06-14 22:30:00|29316.9|29301.9|29321.9|29306.9|29321.9|29306.9|29316.9|29301.9|12
1623710100000|2021-06-14 22:35:00|||||||||1
1623710700000|2021-06-14 22:45:00|||||||||14
1623711000000|2021-06-14 22:50:00|29319.4|29304.4|29321.9|29306.9|29321.9|29306.9|29319.4|29304.4|15
1623711300000|2021-06-14 22:55:00|29319.4|29304.4|29316.9|29301.9|29321.9|29306.9|29316.9|29301.9|0
1623711600000|2021-06-14 23:00:00|29319.4|29304.4|29339.4|29324.4|29341.9|29326.9|29316.9|29301.9|34
1623711900000|2021-06-14 23:05:00|29341.9|29326.9|29331.9|29316.9|29341.9|29326.9|29329.4|29314.4|5
1623712200000|2021-06-14 23:10:00|29329.4|29314.4|29331.9|29316.9|29336.9|29321.9|29329.4|29314.4|27
1623712500000|2021-06-14 23:15:00|29326.9|29311.9|29326.9|29311.9|29329.4|29314.4|29321.9|29306.9|29
1623712800000|2021-06-14 23:20:00|29329.4|29314.4|29329.4|29314.4|29331.9|29316.9|29326.9|29311.9|5
1623713100000|2021-06-14 23:25:00|29326.9|29311.9|29329.4|29314.4|29331.9|29316.9|29326.9|29311.9|4
1623713400000|2021-06-14 23:30:00|29331.9|29316.9|29337.9|29330.9|29360.4|29353.4|29329.4|29314.4|8742
1623713700000|2021-06-14 23:35:00|29340.4|29333.4|29342.9|29335.9|29342.9|29335.9|29332.9|29325.9|80
1623714000000|2021-06-14 23:40:00|29345.4|29338.4|29327.9|29320.9|29352.9|29345.9|29325.4|29318.4|249
1623714300000|2021-06-14 23:45:00|29330.4|29323.4|29337.9|29330.9|29347.9|29340.9|29307.9|29300.9|699
1623714600000|2021-06-14 23:50:00|29332.9|29325.9|29302.9|29295.9|29332.9|29325.9|29300.4|29293.4|290
1623714900000|2021-06-14 23:55:00|29300.4|29293.4|29292.9|29285.9|29302.9|29295.9|29282.9|29275.9|139
1623715200000|2021-06-15 00:00:00|29287.9|29280.9|29307.9|29300.9|29342.9|29335.9|29252.9|29245.9|1232
1623715500000|2021-06-15 00:05:00|29305.4|29298.4|29360.4|29353.4|29382.9|29375.9|29277.9|29270.9|1062
1623715800000|2021-06-15 00:10:00|29362.9|29355.9|29407.9|29400.9|29440.4|29433.4|29362.9|29355.9|1432
1623716100000|2021-06-15 00:15:00|29412.9|29405.9|29407.9|29400.9|29440.4|29433.4|29402.9|29395.9|846
1623716400000|2021-06-15 00:20:00|29412.9|29405.9|29367.9|29360.9|29417.9|29410.9|29362.9|29355.9|585
1623716700000|2021-06-15 00:25:00|29372.9|29365.9|29402.9|29395.9|29405.4|29398.4|29370.4|29363.4|236
1623717000000|2021-06-15 00:30:00|29407.9|29400.9|29407.9|29400.9|29437.9|29430.9|29407.9|29400.9|443
1623717300000|2021-06-15 00:35:00|29402.9|29395.9|29427.9|29420.9|29430.4|29423.4|29402.9|29395.9|285
1623717600000|2021-06-15 00:40:00|29425.4|29418.4|29432.9|29425.9|29442.9|29435.9|29407.9|29400.9|306
1623717900000|2021-06-15 00:45:00|29437.9|29430.9|29412.9|29405.9|29442.9|29435.9|29407.9|29400.9|282
1623718200000|2021-06-15 00:50:00|29410.4|29403.4|29405.4|29398.4|29417.9|29410.9|29392.9|29385.9|251
1623718500000|2021-06-15 00:55:00|29402.9|29395.9|29392.9|29385.9|29412.9|29405.9|29377.9|29370.9|184
1623718800000|2021-06-15 01:00:00|29395.4|29388.4|29412.9|29405.9|29432.9|29425.9|29395.4|29388.4|372
1623719100000|2021-06-15 01:05:00|29407.9|29400.9|29437.9|29430.9|29437.9|29430.9|29407.9|29400.9|202
1623719400000|2021-06-15 01:10:00|29435.4|29428.4|29447.9|29440.9|29457.9|29450.9|29432.9|29425.9|736
1623719700000|2021-06-15 01:15:00|29452.9|29445.9|29452.9|29445.9|29467.9|29460.9|29447.9|29440.9|213
1623720000000|2021-06-15 01:20:00|29447.9|29440.9|29442.9|29435.9|29457.9|29450.9|29437.9|29430.9|363
1623720300000|2021-06-15 01:25:00|29445.4|29438.4|29447.9|29440.9|29452.9|29445.9|29442.9|29435.9|247
1623720600000|2021-06-15 01:30:00|29445.4|29438.4|29422.8|29415.8|29452.9|29445.9|29412.8|29405.8|688
1623720900000|2021-06-15 01:35:00|29425.3|29418.3|29422.8|29415.8|29432.8|29425.8|29417.8|29410.8|449
1623721200000|2021-06-15 01:40:00|29420.3|29413.3|29400.3|29393.3|29422.8|29415.8|29392.8|29385.8|362
1623721500000|2021-06-15 01:45:00|29397.8|29390.8|29407.8|29400.8|29412.8|29405.8|29392.8|29385.8|316
1623721800000|2021-06-15 01:50:00|29405.3|29398.3|29392.8|29385.8|29412.8|29405.8|29392.8|29385.8|268
1623722100000|2021-06-15 01:55:00|29390.3|29383.3|29387.8|29380.8|29402.8|29395.8|29387.8|29380.8|173
1623722400000|2021-06-15 02:00:00|29382.8|29375.8|29365.3|29358.3|29390.3|29383.3|29322.8|29315.8|807
1623722700000|2021-06-15 02:05:00|29367.8|29360.8|29367.8|29360.8|29367.8|29360.8|29352.8|29345.8|216
1623723000000|2021-06-15 02:10:00|29365.3|29358.3|29367.8|29360.8|29367.8|29360.8|29352.8|29345.8|184
1623723300000|2021-06-15 02:15:00|29365.3|29358.3|29365.3|29358.3|29372.8|29365.8|29362.8|29355.8|136
1623723600000|2021-06-15 02:20:00|29362.8|29355.8|29382.8|29375.8|29382.8|29375.8|29362.8|29355.8|150
1623723900000|2021-06-15 02:25:00|29377.8|29370.8|29382.8|29375.8|29395.3|29388.3|29377.8|29370.8|264
1623724200000|2021-06-15 02:30:00|29385.3|29378.3|29397.8|29390.8|29402.8|29395.8|29382.8|29375.8|189
1623724500000|2021-06-15 02:35:00|29402.8|29395.8|29397.8|29390.8|29402.8|29395.8|29387.8|29380.8|124
1623724800000|2021-06-15 02:40:00|29395.3|29388.3|29397.8|29390.8|29397.8|29390.8|29392.8|29385.8|34
1623725100000|2021-06-15 02:45:00|29395.3|29388.3|29400.3|29393.3|29400.3|29393.3|29392.8|29385.8|33
1623725400000|2021-06-15 02:50:00|29397.8|29390.8|29402.8|29395.8|29402.8|29395.8|29397.8|29390.8|60
1623725700000|2021-06-15 02:55:00|29400.3|29393.3|29392.8|29385.8|29400.3|29393.3|29392.8|29385.8|27
1623726000000|2021-06-15 03:00:00|29390.3|29383.3|29392.8|29385.8|29392.8|29385.8|29387.8|29380.8|123
1623726300000|2021-06-15 03:05:00|29395.3|29388.3|29392.8|29385.8|29395.3|29388.3|29385.3|29378.3|131
1623726600000|2021-06-15 03:10:00|29395.3|29388.3|29397.8|29390.8|29397.8|29390.8|29392.8|29385.8|33
1623726900000|2021-06-15 03:15:00|29402.8|29395.8|29407.8|29400.8|29407.8|29400.8|29402.8|29395.8|80
1623727200000|2021-06-15 03:20:00|29410.3|29403.3|29412.8|29405.8|29415.3|29408.3|29407.8|29400.8|116
1623727500000|2021-06-15 03:25:00|29417.8|29410.8|29417.8|29410.8|29425.3|29418.3|29417.8|29410.8|132
1623727800000|2021-06-15 03:30:00|29415.3|29408.3|29437.8|29430.8|29440.3|29433.3|29407.8|29400.8|299
1623728100000|2021-06-15 03:35:00|29442.8|29435.8|29462.8|29455.8|29472.8|29465.8|29432.8|29425.8|552
1623728400000|2021-06-15 03:40:00|29467.8|29460.8|29462.8|29455.8|29472.8|29465.8|29457.8|29450.8|240
1623728700000|2021-06-15 03:45:00|29467.8|29460.8|29482.8|29475.8|29492.8|29485.8|29467.8|29460.8|607
1623729000000|2021-06-15 03:50:00|29485.3|29478.3|29477.8|29470.8|29487.8|29480.8|29472.8|29465.8|317
1623729300000|2021-06-15 03:55:00|29482.8|29475.8|29462.8|29455.8|29485.3|29478.3|29462.8|29455.8|164
1623729600000|2021-06-15 04:00:00|29457.8|29450.8|29447.8|29440.8|29462.8|29455.8|29447.8|29440.8|229
1623729900000|2021-06-15 04:05:00|29450.3|29443.3|29452.8|29445.8|29462.8|29455.8|29447.8|29440.8|175
1623730200000|2021-06-15 04:10:00|29457.8|29450.8|29462.8|29455.8|29467.8|29460.8|29455.3|29448.3|211
1623730500000|2021-06-15 04:15:00|29457.8|29450.8|29447.8|29440.8|29457.8|29450.8|29447.8|29440.8|124
1623730800000|2021-06-15 04:20:00|29452.8|29445.8|29452.8|29445.8|29457.8|29450.8|29450.3|29443.3|163
1623731100000|2021-06-15 04:25:00|29450.3|29443.3|29452.8|29445.8|29452.8|29445.8|29442.8|29435.8|137
1623731400000|2021-06-15 04:30:00|29455.3|29448.3|29452.8|29445.8|29462.8|29455.8|29447.8|29440.8|163
1623731700000|2021-06-15 04:35:00|29455.3|29448.3|29450.3|29443.3|29457.8|29450.8|29447.8|29440.8|119
1623732000000|2021-06-15 04:40:00|29452.8|29445.8|29457.8|29450.8|29462.8|29455.8|29450.3|29443.3|88
1623732300000|2021-06-15 04:45:00|29460.3|29453.3|29457.8|29450.8|29467.8|29460.8|29457.8|29450.8|161
1623732600000|2021-06-15 04:50:00|29452.8|29445.8|29452.8|29445.8|29457.8|29450.8|29452.8|29445.8|100
1623732900000|2021-06-15 04:55:00|29455.3|29448.3|29462.8|29455.8|29462.8|29455.8|29452.8|29445.8|62
1623733200000|2021-06-15 05:00:00|29467.8|29460.8|29467.8|29460.8|29472.8|29465.8|29465.3|29458.3|308
1623733500000|2021-06-15 05:05:00|29470.3|29463.3|29437.8|29430.8|29472.8|29465.8|29437.8|29430.8|433
1623733800000|2021-06-15 05:10:00|29442.8|29435.8|29447.8|29440.8|29452.8|29445.8|29437.8|29430.8|335
1623734100000|2021-06-15 05:15:00|29450.3|29443.3|29462.8|29455.8|29462.8|29455.8|29447.8|29440.8|172
1623734400000|2021-06-15 05:20:00|29460.3|29453.3|29482.8|29475.8|29482.8|29475.8|29457.8|29450.8|205
1623734700000|2021-06-15 05:25:00|29485.3|29478.3|29472.8|29465.8|29487.8|29480.8|29467.8|29460.8|230
1623735000000|2021-06-15 05:30:00|29477.8|29470.8|29472.8|29465.8|29487.8|29480.8|29467.8|29460.8|248
1623735300000|2021-06-15 05:35:00|29470.3|29463.3|29457.8|29450.8|29472.8|29465.8|29457.8|29450.8|360
1623735600000|2021-06-15 05:40:00|29460.3|29453.3|29472.8|29465.8|29472.8|29465.8|29457.8|29450.8|140
1623735900000|2021-06-15 05:45:00|29475.3|29468.3|29477.8|29470.8|29482.8|29475.8|29472.8|29465.8|228
1623736200000|2021-06-15 05:50:00|29472.8|29465.8|29485.3|29478.3|29487.8|29480.8|29472.8|29465.8|462
1623736500000|2021-06-15 05:55:00|29482.8|29475.8|29472.8|29465.8|29490.3|29483.3|29457.8|29450.8|1440
1623736800000|2021-06-15 06:00:00|29467.8|29460.8|29477.8|29470.8|29477.8|29470.8|29452.8|29445.8|1464
1623737100000|2021-06-15 06:05:00|29482.8|29475.8|29467.8|29460.8|29482.8|29475.8|29467.8|29460.8|846
1623737400000|2021-06-15 06:10:00|29465.3|29458.3|29452.8|29445.8|29472.8|29465.8|29452.8|29445.8|362
1623737700000|2021-06-15 06:15:00|29447.8|29440.8|29452.8|29445.8|29457.8|29450.8|29447.8|29440.8|242
1623738000000|2021-06-15 06:20:00|29457.8|29450.8|29462.8|29455.8|29467.8|29460.8|29457.8|29450.8|261
1623738300000|2021-06-15 06:25:00|29465.3|29458.3|29462.8|29455.8|29467.8|29460.8|29457.8|29450.8|90
1623738600000|2021-06-15 06:30:00|29467.8|29460.8|29467.8|29460.8|29470.3|29463.3|29460.3|29453.3|101
1623738900000|2021-06-15 06:35:00|29472.8|29465.8|29482.8|29475.8|29482.8|29475.8|29472.8|29465.8|171
1623739200000|2021-06-15 06:40:00|29480.3|29473.3|29482.8|29475.8|29487.8|29480.8|29480.3|29473.3|28
1623739500000|2021-06-15 06:45:00|29485.3|29478.3|29477.8|29470.8|29487.8|29480.8|29472.8|29465.8|20
1623739800000|2021-06-15 06:50:00|29480.3|29473.3|29482.8|29475.8|29487.8|29480.8|29477.8|29470.8|51
1623740100000|2021-06-15 06:55:00|29480.3|29473.3|29480.3|29473.3|29485.3|29478.3|29472.8|29465.8|92
1623740400000|2021-06-15 07:00:00|29477.8|29470.8|29467.8|29460.8|29482.8|29475.8|29457.8|29450.8|78
1623740700000|2021-06-15 07:05:00|29472.8|29465.8|29477.8|29470.8|29485.3|29478.3|29472.8|29465.8|58
1623741000000|2021-06-15 07:10:00|29480.3|29473.3|29457.8|29450.8|29480.3|29473.3|29452.8|29445.8|141
1623741300000|2021-06-15 07:15:00|29455.3|29448.3|29462.8|29455.8|29465.3|29458.3|29447.8|29440.8|71
1623741600000|2021-06-15 07:20:00|29465.3|29458.3|29462.8|29455.8|29472.8|29465.8|29457.8|29450.8|97
1623741900000|2021-06-15 07:25:00|29457.8|29450.8|29457.8|29450.8|29462.8|29455.8|29452.8|29445.8|23
1623742200000|2021-06-15 07:30:00|29452.8|29445.8|29450.3|29443.3|29460.3|29453.3|29447.8|29440.8|231
1623742500000|2021-06-15 07:35:00|29447.8|29440.8|29457.8|29450.8|29457.8|29450.8|29447.8|29440.8|106
1623742800000|2021-06-15 07:40:00|29452.8|29445.8|29447.8|29440.8|29457.8|29450.8|29447.8|29440.8|870
1623743100000|2021-06-15 07:45:00|29452.8|29445.8|29462.8|29455.8|29467.8|29460.8|29447.8|29440.8|711
1623743400000|2021-06-15 07:50:00|29457.8|29450.8|29462.8|29455.8|29462.8|29455.8|29457.8|29450.8|36
1623743700000|2021-06-15 07:55:00|29457.8|29450.8|29452.8|29445.8|29462.8|29455.8|29452.8|29445.8|30
1623744000000|2021-06-15 08:00:00|29450.3|29443.3|29452.8|29445.8|29452.8|29445.8|29442.8|29435.8|43
1623744300000|2021-06-15 08:05:00|29450.3|29443.3|29447.8|29440.8|29452.8|29445.8|29442.8|29435.8|61
1623744600000|2021-06-15 08:10:00|29445.3|29438.3|29450.3|29443.3|29452.8|29445.8|29437.8|29430.8|98
1623744900000|2021-06-15 08:15:00|29447.8|29440.8|29442.8|29435.8|29457.8|29450.8|29442.8|29435.8|65
1623745200000|2021-06-15 08:20:00|29437.8|29430.8|29437.8|29430.8|29442.8|29435.8|29437.8|29430.8|100
1623745500000|2021-06-15 08:25:00|29440.3|29433.3|29432.8|29425.8|29442.8|29435.8|29427.8|29420.8|73
1623745800000|2021-06-15 08:30:00|29430.3|29423.3|29430.3|29423.3|29435.3|29428.3|29427.8|29420.8|58
1623746100000|2021-06-15 08:35:00|29432.8|29425.8|29437.8|29430.8|29440.3|29433.3|29427.8|29420.8|46
1623746400000|2021-06-15 08:40:00|29435.3|29428.3|29437.8|29430.8|29437.8|29430.8|29427.8|29420.8|73
1623746700000|2021-06-15 08:45:00|29435.3|29428.3|29442.8|29435.8|29442.8|29435.8|29435.3|29428.3|29
1623747000000|2021-06-15 08:50:00|29447.8|29440.8|29457.8|29450.8|29457.8|29450.8|29442.8|29435.8|49
1623747300000|2021-06-15 08:55:00|29462.8|29455.8|29457.8|29450.8|29462.8|29455.8|29455.3|29448.3|36
1623747600000|2021-06-15 09:00:00|29455.3|29448.3|29452.8|29445.8|29457.8|29450.8|29447.8|29440.8|90
1623747900000|2021-06-15 09:05:00|29455.3|29448.3|29447.8|29440.8|29457.8|29450.8|29442.8|29435.8|64
1623748200000|2021-06-15 09:10:00|29450.3|29443.3|29447.8|29440.8|29452.8|29445.8|29447.8|29440.8|40
1623748500000|2021-06-15 09:15:00|29445.3|29438.3|29450.3|29443.3|29452.8|29445.8|29442.8|29435.8|22
1623748800000|2021-06-15 09:20:00|29447.8|29440.8|29447.8|29440.8|29452.8|29445.8|29442.8|29435.8|60
1623749100000|2021-06-15 09:25:00|29450.3|29443.3|29452.8|29445.8|29457.8|29450.8|29450.3|29443.3|24
1623749400000|2021-06-15 09:30:00|29450.3|29443.3|29447.8|29440.8|29452.8|29445.8|29447.8|29440.8|25
1623749700000|2021-06-15 09:35:00|29450.3|29443.3|29447.8|29440.8|29450.3|29443.3|29442.8|29435.8|31
1623750000000|2021-06-15 09:40:00|29450.3|29443.3|29445.3|29438.3|29452.8|29445.8|29442.8|29435.8|55
1623750300000|2021-06-15 09:45:00|29447.8|29440.8|29442.8|29435.8|29447.8|29440.8|29442.8|29435.8|15
1623750600000|2021-06-15 09:50:00|29445.3|29438.3|29432.8|29425.8|29445.3|29438.3|29427.8|29420.8|87
1623750900000|2021-06-15 09:55:00|29430.3|29423.3|29422.8|29415.8|29432.8|29425.8|29420.3|29413.3|49
1623751200000|2021-06-15 10:00:00|29420.3|29413.3|29422.8|29415.8|29427.8|29420.8|29420.3|29413.3|52
1623751500000|2021-06-15 10:05:00|29417.8|29410.8|29410.3|29403.3|29422.8|29415.8|29402.8|29395.8|140
1623751800000|2021-06-15 10:10:00|29412.8|29405.8|29405.3|29398.3|29412.8|29405.8|29402.8|29395.8|78
1623752100000|2021-06-15 10:15:00|29407.8|29400.8|29407.8|29400.8|29407.8|29400.8|29402.8|29395.8|32
1623752400000|2021-06-15 10:20:00|29410.3|29403.3|29407.8|29400.8|29412.8|29405.8|29407.8|29400.8|68
1623752700000|2021-06-15 10:25:00|29410.3|29403.3|29412.8|29405.8|29412.8|29405.8|29407.8|29400.8|20
1623753000000|2021-06-15 10:30:00|29407.8|29400.8|29407.8|29400.8|29407.8|29400.8|29402.8|29395.8|20
1623753300000|2021-06-15 10:35:00|29405.3|29398.3|29402.8|29395.8|29407.8|29400.8|29397.8|29390.8|62
1623753600000|2021-06-15 10:40:00|29405.3|29398.3|29412.8|29405.8|29412.8|29405.8|29402.8|29395.8|17
1623753900000|2021-06-15 10:45:00|29407.8|29400.8|29417.8|29410.8|29420.3|29413.3|29407.8|29400.8|302
1623754200000|2021-06-15 10:50:00|29420.3|29413.3|29417.8|29410.8|29422.8|29415.8|29417.8|29410.8|67
1623754500000|2021-06-15 10:55:00|29420.3|29413.3|29422.8|29415.8|29422.8|29415.8|29417.8|29410.8|25
1623754800000|2021-06-15 11:00:00|29417.8|29410.8|29417.8|29410.8|29422.8|29415.8|29412.8|29405.8|66
1623755100000|2021-06-15 11:05:00|29420.3|29413.3|29422.8|29415.8|29422.8|29415.8|29417.8|29410.8|9
1623755400000|2021-06-15 11:10:00|29427.8|29420.8|29422.8|29415.8|29427.8|29420.8|29422.8|29415.8|19
1623755700000|2021-06-15 11:15:00|29425.3|29418.3|29427.8|29420.8|29427.8|29420.8|29422.8|29415.8|11
1623756000000|2021-06-15 11:20:00|29432.8|29425.8|29422.8|29415.8|29432.8|29425.8|29422.8|29415.8|90
1623756300000|2021-06-15 11:25:00|29420.3|29413.3|29427.8|29420.8|29427.8|29420.8|29420.3|29413.3|10
1623756600000|2021-06-15 11:30:00|29430.3|29423.3|29432.8|29425.8|29432.8|29425.8|29427.8|29420.8|33
1623756900000|2021-06-15 11:35:00|29430.3|29423.3|29427.8|29420.8|29432.8|29425.8|29427.8|29420.8|30
1623757200000|2021-06-15 11:40:00|29432.8|29425.8|29427.8|29420.8|29432.8|29425.8|29422.8|29415.8|36
1623757800000|2021-06-15 11:50:00|29422.8|29415.8|29427.8|29420.8|29427.8|29420.8|29422.8|29415.8|40
1623758100000|2021-06-15 11:55:00|29425.3|29418.3|29425.3|29418.3|29427.8|29420.8|29422.8|29415.8|60
1623758400000|2021-06-15 12:00:00|29422.8|29415.8|29417.8|29410.8|29425.3|29418.3|29417.8|29410.8|25
1623758700000|2021-06-15 12:05:00|29412.8|29405.8|29417.8|29410.8|29417.8|29410.8|29412.8|29405.8|19
1623759000000|2021-06-15 12:10:00|29415.3|29408.3|29415.3|29408.3|29417.8|29410.8|29415.3|29408.3|15
1623759300000|2021-06-15 12:15:00|29417.8|29410.8|29417.8|29410.8|29422.8|29415.8|29412.8|29405.8|54
1623759600000|2021-06-15 12:20:00|29420.3|29413.3|29427.8|29420.8|29427.8|29420.8|29417.8|29410.8|349
1623759900000|2021-06-15 12:25:00|29425.3|29418.3|29412.8|29405.8|29427.8|29420.8|29412.8|29405.8|61
1623760200000|2021-06-15 12:30:00|29415.3|29408.3|29415.3|29408.3|29417.8|29410.8|29397.8|29390.8|133
1623760500000|2021-06-15 12:35:00|29417.8|29410.8|29412.8|29405.8|29417.8|29410.8|29407.8|29400.8|43
1623760800000|2021-06-15 12:40:00|29410.3|29403.3|29412.8|29405.8|29412.8|29405.8|29407.8|29400.8|12
1623761100000|2021-06-15 12:45:00|29407.8|29400.8|29402.8|29395.8|29407.8|29400.8|29402.8|29395.8|138
1623761400000|2021-06-15 12:50:00|29405.3|29398.3|29397.8|29390.8|29407.8|29400.8|29397.8|29390.8|73
1623761700000|2021-06-15 12:55:00|29395.3|29388.3|29387.8|29380.8|29397.8|29390.8|29377.8|29370.8|299
1623762000000|2021-06-15 13:00:00|29390.3|29383.3|29402.8|29395.8|29402.8|29395.8|29387.8|29380.8|51
1623762300000|2021-06-15 13:05:00|29407.8|29400.8|29400.3|29393.3|29412.8|29405.8|29400.3|29393.3|54
1623762600000|2021-06-15 13:10:00|29402.8|29395.8|29417.8|29410.8|29417.8|29410.8|29397.8|29390.8|85
1623762900000|2021-06-15 13:15:00|29412.8|29405.8|29412.8|29405.8|29417.8|29410.8|29407.8|29400.8|111
1623763200000|2021-06-15 13:20:00|29410.3|29403.3|29412.8|29405.8|29415.3|29408.3|29405.3|29398.3|67
1623763500000|2021-06-15 13:25:00|29415.3|29408.3|29407.8|29400.8|29417.8|29410.8|29402.8|29395.8|29
1623763800000|2021-06-15 13:30:00|29405.3|29398.3|29397.8|29390.8|29407.8|29400.8|29387.8|29380.8|165
1623764100000|2021-06-15 13:35:00|29395.3|29388.3|29392.8|29385.8|29402.8|29395.8|29387.8|29380.8|76
1623764400000|2021-06-15 13:40:00|29387.8|29380.8|29402.8|29395.8|29402.8|29395.8|29387.8|29380.8|109
1623764700000|2021-06-15 13:45:00|29405.3|29398.3|29397.8|29390.8|29410.3|29403.3|29397.8|29390.8|154
1623765000000|2021-06-15 13:50:00|29395.3|29388.3|29397.8|29390.8|29402.8|29395.8|29392.8|29385.8|43
1623765300000|2021-06-15 13:55:00|29400.3|29393.3|29397.8|29390.8|29402.8|29395.8|29392.8|29385.8|196
1623765600000|2021-06-15 14:00:00|29400.3|29393.3|29397.8|29390.8|29402.8|29395.8|29387.8|29380.8|112
1623765900000|2021-06-15 14:05:00|29395.3|29388.3|29392.8|29385.8|29397.8|29390.8|29377.8|29370.8|80
1623766200000|2021-06-15 14:10:00|29390.3|29383.3|29380.3|29373.3|29392.8|29385.8|29377.8|29370.8|82
1623766500000|2021-06-15 14:15:00|29377.8|29370.8|29392.8|29385.8|29392.8|29385.8|29375.3|29368.3|47
1623766800000|2021-06-15 14:20:00|29390.3|29383.3|29395.3|29388.3|29407.8|29400.8|29387.8|29380.8|76
1623767100000|2021-06-15 14:25:00|29397.8|29390.8|29385.3|29378.3|29397.8|29390.8|29377.8|29370.8|73
1623767400000|2021-06-15 14:30:00|29387.8|29380.8|29382.8|29375.8|29387.8|29380.8|29372.8|29365.8|80
1623767700000|2021-06-15 14:35:00|29380.3|29373.3|29392.8|29385.8|29392.8|29385.8|29375.3|29368.3|62
1623768000000|2021-06-15 14:40:00|29390.3|29383.3|29387.8|29380.8|29392.8|29385.8|29382.8|29375.8|44
1623768300000|2021-06-15 14:45:00|29385.3|29378.3|29375.3|29368.3|29387.8|29380.8|29375.3|29368.3|79
1623768600000|2021-06-15 14:50:00|29377.8|29370.8|29362.8|29355.8|29377.8|29370.8|29362.8|29355.8|92
1623768900000|2021-06-15 14:55:00|29365.3|29358.3|29362.8|29355.8|29367.8|29360.8|29357.8|29350.8|79
1623769200000|2021-06-15 15:00:00|29357.8|29350.8|29357.8|29350.8|29362.8|29355.8|29352.8|29345.8|50
1623769500000|2021-06-15 15:05:00|29362.8|29355.8|29372.8|29365.8|29372.8|29365.8|29362.8|29355.8|25
1623769800000|2021-06-15 15:10:00|29367.8|29360.8|29372.8|29365.8|29372.8|29365.8|29362.8|29355.8|62
1623770100000|2021-06-15 15:15:00|29367.8|29360.8|29387.8|29380.8|29392.8|29385.8|29367.8|29360.8|635
1623770400000|2021-06-15 15:20:00|29385.3|29378.3|29392.8|29385.8|29392.8|29385.8|29382.8|29375.8|145
1623770700000|2021-06-15 15:25:00|29390.3|29383.3|29382.8|29375.8|29392.8|29385.8|29377.8|29370.8|113
1623771000000|2021-06-15 15:30:00|29385.3|29378.3|29367.8|29360.8|29387.8|29380.8|29362.8|29355.8|152
1623771300000|2021-06-15 15:35:00|29362.8|29355.8|29357.8|29350.8|29367.8|29360.8|29352.8|29345.8|166
1623771600000|2021-06-15 15:40:00|29360.3|29353.3|29367.8|29360.8|29367.8|29360.8|29357.8|29350.8|86
1623771900000|2021-06-15 15:45:00|29362.8|29355.8|29357.8|29350.8|29367.8|29360.8|29357.8|29350.8|141
1623772200000|2021-06-15 15:50:00|29360.3|29353.3|29347.8|29340.8|29362.8|29355.8|29342.8|29335.8|88
1623772500000|2021-06-15 15:55:00|29352.8|29345.8|29367.8|29360.8|29367.8|29360.8|29347.8|29340.8|20
1623772800000|2021-06-15 16:00:00|29370.3|29363.3|29377.8|29370.8|29380.3|29373.3|29367.8|29360.8|143
1623773100000|2021-06-15 16:05:00|29372.8|29365.8|29380.3|29373.3|29382.8|29375.8|29372.8|29365.8|66
1623773400000|2021-06-15 16:10:00|29382.8|29375.8|29377.8|29370.8|29382.8|29375.8|29377.8|29370.8|14
1623773700000|2021-06-15 16:15:00|29382.8|29375.8|29387.8|29380.8|29392.8|29385.8|29377.8|29370.8|53
1623774000000|2021-06-15 16:20:00|29390.3|29383.3|29392.8|29385.8|29392.8|29385.8|29387.8|29380.8|36
1623774300000|2021-06-15 16:25:00|29395.3|29388.3|29395.3|29388.3|29397.8|29390.8|29387.8|29380.8|50
1623774600000|2021-06-15 16:30:00|29397.8|29390.8|29397.8|29390.8|29397.8|29390.8|29392.8|29385.8|25
1623774900000|2021-06-15 16:35:00|29395.3|29388.3|29387.8|29380.8|29397.8|29390.8|29387.8|29380.8|113
1623775200000|2021-06-15 16:40:00|29385.3|29378.3|29382.8|29375.8|29387.8|29380.8|29377.8|29370.8|95
1623775500000|2021-06-15 16:45:00|29387.8|29380.8|29387.8|29380.8|29387.8|29380.8|29382.8|29375.8|26
1623775800000|2021-06-15 16:50:00|29385.3|29378.3|29380.3|29373.3|29387.8|29380.8|29377.8|29370.8|27
1623776100000|2021-06-15 16:55:00|29377.8|29370.8|29382.8|29375.8|29382.8|29375.8|29377.8|29370.8|13
1623776400000|2021-06-15 17:00:00|29380.3|29373.3|29377.8|29370.8|29382.8|29375.8|29377.8|29370.8|44
1623776700000|2021-06-15 17:05:00|29380.3|29373.3|29367.8|29360.8|29382.8|29375.8|29367.8|29360.8|83
1623777000000|2021-06-15 17:10:00|29362.8|29355.8|29367.8|29360.8|29367.8|29360.8|29357.8|29350.8|28
1623777300000|2021-06-15 17:15:00|29365.3|29358.3|29362.8|29355.8|29365.3|29358.3|29352.8|29345.8|12
1623777600000|2021-06-15 17:20:00|29365.3|29358.3|29367.8|29360.8|29372.8|29365.8|29362.8|29355.8|19
1623777900000|2021-06-15 17:25:00|29370.3|29363.3|29365.3|29358.3|29370.3|29363.3|29362.8|29355.8|24
1623778200000|2021-06-15 17:30:00|29362.8|29355.8|29377.8|29370.8|29377.8|29370.8|29362.8|29355.8|18
1623778500000|2021-06-15 17:35:00|29375.3|29368.3|29377.8|29370.8|29377.8|29370.8|29372.8|29365.8|14
1623778800000|2021-06-15 17:40:00|29372.8|29365.8|29377.8|29370.8|29377.8|29370.8|29372.8|29365.8|23
1623779100000|2021-06-15 17:45:00|29372.8|29365.8|29382.8|29375.8|29382.8|29375.8|29372.8|29365.8|20
1623779400000|2021-06-15 17:50:00|29385.3|29378.3|29382.8|29375.8|29387.8|29380.8|29382.8|29375.8|33
1623779700000|2021-06-15 17:55:00|29387.8|29380.8|29382.8|29375.8|29387.8|29380.8|29382.8|29375.8|48
1623780000000|2021-06-15 18:00:00|29385.3|29378.3|29392.8|29385.8|29392.8|29385.8|29382.8|29375.8|29
1623780300000|2021-06-15 18:05:00|29387.8|29380.8|29387.8|29380.8|29390.3|29383.3|29387.8|29380.8|27
1623780600000|2021-06-15 18:10:00|29390.3|29383.3|29382.8|29375.8|29392.8|29385.8|29382.8|29375.8|34
1623780900000|2021-06-15 18:15:00|29387.8|29380.8|29382.8|29375.8|29387.8|29380.8|29382.8|29375.8|11
1623781200000|2021-06-15 18:20:00|29380.3|29373.3|29387.8|29380.8|29387.8|29380.8|29380.3|29373.3|11
1623781500000|2021-06-15 18:25:00|29385.3|29378.3|29387.8|29380.8|29387.8|29380.8|29382.8|29375.8|36
1623781800000|2021-06-15 18:30:00|29382.8|29375.8|29382.8|29375.8|29387.8|29380.8|29377.8|29370.8|71
1623782100000|2021-06-15 18:35:00|29380.3|29373.3|29382.8|29375.8|29382.8|29375.8|29377.8|29370.8|32
1623782400000|2021-06-15 18:40:00|29377.8|29370.8|29382.8|29375.8|29382.8|29375.8|29377.8|29370.8|34
1623782700000|2021-06-15 18:45:00|29385.3|29378.3|29392.8|29385.8|29392.8|29385.8|29382.8|29375.8|45
1623783000000|2021-06-15 18:50:00|29390.3|29383.3|29397.8|29390.8|29397.8|29390.8|29387.8|29380.8|24
1623783300000|2021-06-15 18:55:00|29395.3|29388.3|29392.8|29385.8|29397.8|29390.8|29392.8|29385.8|68
1623783600000|2021-06-15 19:00:00|29387.8|29380.8|29367.8|29360.8|29387.8|29380.8|29362.8|29355.8|68
1623783900000|2021-06-15 19:05:00|29372.8|29365.8|29372.8|29365.8|29372.8|29365.8|29367.8|29360.8|39
1623784200000|2021-06-15 19:10:00|29377.8|29370.8|29367.8|29360.8|29377.8|29370.8|29367.8|29360.8|46
1623784500000|2021-06-15 19:15:00|29370.3|29363.3|29372.8|29365.8|29372.8|29365.8|29367.8|29360.8|34
1623784800000|2021-06-15 19:20:00|29375.3|29368.3|29367.8|29360.8|29377.8|29370.8|29367.8|29360.8|23
1623785100000|2021-06-15 19:25:00|29365.3|29358.3|29357.8|29350.8|29367.8|29360.8|29347.8|29340.8|42
1623785400000|2021-06-15 19:30:00|29352.8|29345.8|29347.8|29340.8|29352.8|29345.8|29342.8|29335.8|44
1623785700000|2021-06-15 19:35:00|29345.3|29338.3|29352.8|29345.8|29352.8|29345.8|29337.8|29330.8|56
1623786000000|2021-06-15 19:40:00|29347.8|29340.8|29357.8|29350.8|29362.8|29355.8|29347.8|29340.8|52
1623786300000|2021-06-15 19:45:00|29360.3|29353.3|29372.8|29365.8|29372.8|29365.8|29360.3|29353.3|85
1623786600000|2021-06-15 19:50:00|29370.3|29363.3|29362.8|29355.8|29370.3|29363.3|29352.8|29345.8|217
1623786900000|2021-06-15 19:55:00|29367.8|29360.8|29372.8|29365.8|29377.8|29370.8|29357.8|29350.8|160
1623787200000|2021-06-15 20:00:00|29375.3|29368.3|29362.8|29355.8|29375.3|29368.3|29357.8|29350.8|82
1623787500000|2021-06-15 20:05:00|29360.3|29353.3|29357.8|29350.8|29362.8|29355.8|29357.8|29350.8|58
1623787800000|2021-06-15 20:10:00|29352.8|29345.8|29361.8|29346.8|29361.8|29350.8|29352.8|29345.8|52
1623788100000|2021-06-15 20:15:00|29356.8|29341.8|29354.3|29339.3|29361.8|29346.8|29354.3|29339.3|113
1623788400000|2021-06-15 20:20:00|29351.8|29336.8|29351.8|29336.8|29359.3|29344.3|29344.3|29329.3|109
1623788700000|2021-06-15 20:25:00|29359.3|29344.3|29346.8|29331.8|29361.8|29346.8|29341.8|29326.8|78
1623789000000|2021-06-15 20:30:00|29349.3|29334.3|29351.8|29336.8|29351.8|29336.8|29341.8|29326.8|19
1623789300000|2021-06-15 20:35:00|29354.3|29339.3|29356.8|29341.8|29356.8|29341.8|29351.8|29336.8|7
1623789600000|2021-06-15 20:40:00|29361.8|29346.8|29361.8|29346.8|29361.8|29346.8|29361.8|29346.8|2
1623789900000|2021-06-15 20:45:00|29364.3|29349.3|29356.8|29341.8|29364.3|29349.3|29356.8|29341.8|13
1623790200000|2021-06-15 20:50:00|29359.3|29344.3|29361.8|29346.8|29361.8|29346.8|29356.8|29341.8|5
1623790500000|2021-06-15 20:55:00|29359.3|29344.3|29366.2|29336.2|29366.8|29346.8|29349.3|29334.3|80
1623790800000|2021-06-15 21:00:00|29367.8|29337.8|29371.1|29341.1|29371.1|29341.1|29366.5|29336.5|0
1623791100000|2021-06-15 21:05:00|29370.9|29340.9|29369.6|29339.6|29372.1|29342.1|29369.6|29339.6|0
1623791400000|2021-06-15 21:10:00|29369.7|29339.7|29369|29339|29369.7|29339.7|29366.4|29336.4|0
1623791700000|2021-06-15 21:15:00|29368.8|29338.8|29367.9|29337.9|29368.8|29338.8|29367.8|29337.8|0
1623792000000|2021-06-15 21:20:00|29367.6|29337.6|29367.1|29337.1|29367.6|29337.6|29367.1|29337.1|0
1623792300000|2021-06-15 21:25:00|29367|29337|29366.3|29336.3|29367.9|29337.9|29366.3|29336.3|0
1623792600000|2021-06-15 21:30:00|29366.1|29336.1|29366.4|29336.4|29367.8|29337.8|29364.9|29334.9|0
1623792900000|2021-06-15 21:35:00|29366.9|29336.9|29365.5|29335.5|29367.1|29337.1|29365.5|29335.5|0
1623793200000|2021-06-15 21:40:00|29366|29336|29366.6|29336.6|29366.6|29336.6|29365.5|29335.5|0
1623793500000|2021-06-15 21:45:00|29366.5|29336.5|29366.5|29336.5|29367|29337|29366.5|29336.5|0
1623793800000|2021-06-15 21:50:00|29366.6|29336.6|29365.6|29335.6|29367.5|29337.5|29365.6|29335.6|0
1623794100000|2021-06-15 21:55:00|29365.7|29335.7|29367.7|29337.7|29367.7|29337.7|29363.6|29333.6|0
1623794400000|2021-06-15 22:00:00|29370|29340|29374.3|29359.3|29376.8|29361.8|29366.4|29336.4|3
1623794700000|2021-06-15 22:05:00|29371.8|29356.8|29369.3|29354.3|29374.3|29359.3|29369.3|29354.3|2
1623795600000|2021-06-15 22:20:00|29371.8|29356.8|29364.3|29349.3|29371.8|29356.8|29364.3|29349.3|1
1623795900000|2021-06-15 22:25:00|29361.8|29346.8|29359.3|29344.3|29361.8|29346.8|29359.3|29344.3|0
1623796200000|2021-06-15 22:30:00|29361.8|29346.8|29366.8|29351.8|29366.8|29351.8|29359.3|29344.3|0
1623796500000|2021-06-15 22:35:00|29364.3|29349.3|29359.3|29344.3|29364.3|29349.3|29359.3|29344.3|1
1623796800000|2021-06-15 22:40:00|29361.8|29346.8|29361.8|29346.8|29361.8|29346.8|29361.8|29346.8|0
1623797100000|2021-06-15 22:45:00|29359.3|29344.3|29356.8|29341.8|29359.3|29344.3|29354.3|29339.3|2
1623797400000|2021-06-15 22:50:00|29354.3|29339.3|29356.8|29341.8|29356.8|29341.8|29354.3|29339.3|1
1623798000000|2021-06-15 23:00:00|29364.3|29349.3|29346.8|29331.8|29364.3|29349.3|29336.8|29321.8|36
1623798300000|2021-06-15 23:05:00|29344.3|29329.3|29349.3|29334.3|29361.8|29346.8|29341.8|29326.8|54
1623798600000|2021-06-15 23:10:00|29351.8|29336.8|29349.3|29334.3|29351.8|29336.8|29349.3|29334.3|0
1623798900000|2021-06-15 23:15:00|29346.8|29331.8|29349.3|29334.3|29354.3|29339.3|29344.3|29329.3|2
1623799200000|2021-06-15 23:20:00|29346.8|29331.8|29341.8|29326.8|29349.3|29334.3|29336.8|29321.8|21
1623799500000|2021-06-15 23:25:00|29346.8|29331.8|29344.3|29329.3|29351.8|29336.8|29341.8|29326.8|18
1623799800000|2021-06-15 23:30:00|29341.8|29326.8|29337.8|29330.8|29347.8|29340.8|29325.3|29318.3|8399
1623800100000|2021-06-15 23:35:00|29342.8|29335.8|29347.8|29340.8|29357.8|29350.8|29342.8|29335.8|153
1623800400000|2021-06-15 23:40:00|29342.8|29335.8|29327.8|29320.8|29352.8|29345.8|29322.8|29315.8|329
1623800700000|2021-06-15 23:45:00|29330.3|29323.3|29325.3|29318.3|29335.3|29328.3|29307.8|29300.8|204
1623801000000|2021-06-15 23:50:00|29322.8|29315.8|29337.8|29330.8|29347.8|29340.8|29322.8|29315.8|86
1623801300000|2021-06-15 23:55:00|29335.3|29328.3|29317.8|29310.8|29337.8|29330.8|29312.8|29305.8|157
1623801600000|2021-06-16 00:00:00|29320.3|29313.3|29357.8|29350.8|29357.8|29350.8|29312.8|29305.8|825
1623801900000|2021-06-16 00:05:00|29362.8|29355.8|29372.8|29365.8|29397.8|29390.8|29362.8|29355.8|655
1623802200000|2021-06-16 00:10:00|29377.8|29370.8|29407.8|29400.8|29407.8|29400.8|29372.8|29365.8|396
1623802500000|2021-06-16 00:15:00|29402.8|29395.8|29397.8|29390.8|29410.3|29403.3|29387.8|29380.8|337
1623802800000|2021-06-16 00:20:00|29400.3|29393.3|29392.8|29385.8|29402.8|29395.8|29387.8|29380.8|179
1623803100000|2021-06-16 00:25:00|29397.8|29390.8|29417.8|29410.8|29417.8|29410.8|29392.8|29385.8|199
1623803400000|2021-06-16 00:30:00|29420.3|29413.3|29422.8|29415.8|29435.3|29428.3|29417.8|29410.8|424
1623803700000|2021-06-16 00:35:00|29427.8|29420.8|29437.8|29430.8|29442.8|29435.8|29422.8|29415.8|267
1623804000000|2021-06-16 00:40:00|29440.3|29433.3|29427.8|29420.8|29442.8|29435.8|29417.8|29410.8|201
1623804300000|2021-06-16 00:45:00|29432.8|29425.8|29412.8|29405.8|29432.8|29425.8|29412.8|29405.8|189
1623804600000|2021-06-16 00:50:00|29410.3|29403.3|29407.8|29400.8|29410.3|29403.3|29397.8|29390.8|249
1623804900000|2021-06-16 00:55:00|29402.8|29395.8|29412.8|29405.8|29417.8|29410.8|29397.8|29390.8|192
1623805200000|2021-06-16 01:00:00|29415.3|29408.3|29375.3|29368.3|29417.8|29410.8|29362.8|29355.8|462
1623805500000|2021-06-16 01:05:00|29372.8|29365.8|29397.8|29390.8|29402.8|29395.8|29372.8|29365.8|227
1623805800000|2021-06-16 01:10:00|29392.8|29385.8|29402.8|29395.8|29402.8|29395.8|29387.8|29380.8|202
1623806100000|2021-06-16 01:15:00|29405.3|29398.3|29392.8|29385.8|29405.3|29398.3|29387.8|29380.8|189
1623806400000|2021-06-16 01:20:00|29395.3|29388.3|29387.8|29380.8|29400.3|29393.3|29387.8|29380.8|139
1623806700000|2021-06-16 01:25:00|29392.8|29385.8|29382.8|29375.8|29395.3|29388.3|29380.3|29373.3|152
1623807000000|2021-06-16 01:30:00|29385.3|29378.3|29367.8|29360.8|29387.8|29380.8|29367.8|29360.8|188
1623807300000|2021-06-16 01:35:00|29372.8|29365.8|29355.3|29348.3|29377.8|29370.8|29352.8|29345.8|212
1623807600000|2021-06-16 01:40:00|29357.8|29350.8|29377.8|29370.8|29377.8|29370.8|29347.8|29340.8|228
1623807900000|2021-06-16 01:45:00|29375.3|29368.3|29352.8|29345.8|29377.8|29370.8|29347.8|29340.8|175
1623808200000|2021-06-16 01:50:00|29350.3|29343.3|29367.8|29360.8|29367.8|29360.8|29342.8|29335.8|300
1623808500000|2021-06-16 01:55:00|29372.8|29365.8|29372.8|29365.8|29377.8|29370.8|29362.8|29355.8|231
1623808800000|2021-06-16 02:00:00|29370.3|29363.3|29377.8|29370.8|29377.8|29370.8|29367.8|29360.8|108
1623809100000|2021-06-16 02:05:00|29372.8|29365.8|29370.3|29363.3|29382.8|29375.8|29367.8|29360.8|142
1623809400000|2021-06-16 02:10:00|29372.8|29365.8|29362.8|29355.8|29372.8|29365.8|29357.8|29350.8|179
1623809700000|2021-06-16 02:15:00|29365.3|29358.3|29362.8|29355.8|29372.8|29365.8|29362.8|29355.8|110
1623810000000|2021-06-16 02:20:00|29360.3|29353.3|29357.7|29350.7|29362.8|29355.8|29352.7|29345.7|191
1623810300000|2021-06-16 02:25:00|29352.7|29345.7|29352.7|29345.7|29362.7|29355.7|29352.7|29345.7|254
1623810600000|2021-06-16 02:30:00|29357.7|29350.7|29352.7|29345.7|29357.7|29350.7|29352.7|29345.7|100
1623810900000|2021-06-16 02:35:00|29357.7|29350.7|29352.7|29345.7|29357.7|29350.7|29352.7|29345.7|77
1623811200000|2021-06-16 02:40:00|29357.7|29350.7|29357.7|29350.7|29357.7|29350.7|29352.7|29345.7|63
1623811500000|2021-06-16 02:45:00|29355.2|29348.2|29347.7|29340.7|29357.7|29350.7|29342.7|29335.7|63
1623811800000|2021-06-16 02:50:00|29345.2|29338.2|29337.7|29330.7|29345.2|29338.2|29337.7|29330.7|328
1623812100000|2021-06-16 02:55:00|29332.7|29325.7|29342.7|29335.7|29342.7|29335.7|29332.7|29325.7|138
1623812400000|2021-06-16 03:00:00|29340.2|29333.2|29332.7|29325.7|29340.2|29333.2|29332.7|29325.7|75
1623812700000|2021-06-16 03:05:00|29335.2|29328.2|29327.7|29320.7|29337.7|29330.7|29327.7|29320.7|97
1623813000000|2021-06-16 03:10:00|29325.2|29318.2|29327.7|29320.7|29327.7|29320.7|29322.7|29315.7|67
1623813300000|2021-06-16 03:15:00|29322.7|29315.7|29325.2|29318.2|29332.7|29325.7|29322.7|29315.7|153
1623813600000|2021-06-16 03:20:00|29322.7|29315.7|29327.7|29320.7|29327.7|29320.7|29322.7|29315.7|69
1623813900000|2021-06-16 03:25:00|29322.7|29315.7|29317.7|29310.7|29322.7|29315.7|29312.7|29305.7|181
1623814200000|2021-06-16 03:30:00|29312.7|29305.7|29335.2|29328.2|29340.2|29333.2|29312.7|29305.7|299
1623814500000|2021-06-16 03:35:00|29332.7|29325.7|29302.7|29295.7|29332.7|29325.7|29302.7|29295.7|263
1623814800000|2021-06-16 03:40:00|29297.7|29290.7|29322.7|29315.7|29327.7|29320.7|29297.7|29290.7|262
1623815100000|2021-06-16 03:45:00|29320.2|29313.2|29322.7|29315.7|29332.7|29325.7|29320.2|29313.2|126
1623815400000|2021-06-16 03:50:00|29320.2|29313.2|29322.7|29315.7|29327.7|29320.7|29312.7|29305.7|125
1623815700000|2021-06-16 03:55:00|29317.7|29310.7|29312.7|29305.7|29317.7|29310.7|29302.7|29295.7|129
1623816000000|2021-06-16 04:00:00|29315.2|29308.2|29322.7|29315.7|29322.7|29315.7|29312.7|29305.7|109
1623816300000|2021-06-16 04:05:00|29320.2|29313.2|29332.7|29325.7|29332.7|29325.7|29317.7|29310.7|86
1623816600000|2021-06-16 04:10:00|29327.7|29320.7|29322.7|29315.7|29327.7|29320.7|29320.2|29313.2|68
1623816900000|2021-06-16 04:15:00|29325.2|29318.2|29332.7|29325.7|29337.7|29330.7|29325.2|29318.2|90
1623817200000|2021-06-16 04:20:00|29337.7|29330.7|29337.7|29330.7|29337.7|29330.7|29332.7|29325.7|103
1623817500000|2021-06-16 04:25:00|29332.7|29325.7|29332.7|29325.7|29337.7|29330.7|29332.7|29325.7|133
1623817800000|2021-06-16 04:30:00|29337.7|29330.7|29327.7|29320.7|29337.7|29330.7|29327.7|29320.7|57
1623818100000|2021-06-16 04:35:00|29325.2|29318.2|29327.7|29320.7|29327.7|29320.7|29322.7|29315.7|133
1623818400000|2021-06-16 04:40:00|29322.7|29315.7|29297.7|29290.7|29322.7|29315.7|29297.7|29290.7|257
1623818700000|2021-06-16 04:45:00|29295.2|29288.2|29282.7|29275.7|29297.7|29290.7|29272.7|29265.7|729
1623819000000|2021-06-16 04:50:00|29285.2|29278.2|29307.7|29300.7|29307.7|29300.7|29282.7|29275.7|226
1623819300000|2021-06-16 04:55:00|29302.7|29295.7|29302.7|29295.7|29307.7|29300.7|29295.2|29288.2|148
1623819600000|2021-06-16 05:00:00|29297.7|29290.7|29302.7|29295.7|29310.2|29303.2|29297.7|29290.7|174
1623819900000|2021-06-16 05:05:00|29307.7|29300.7|29307.7|29300.7|29312.7|29305.7|29302.7|29295.7|143
1623820200000|2021-06-16 05:10:00|29300.2|29293.2|29297.7|29290.7|29307.7|29300.7|29297.7|29290.7|211
1623820500000|2021-06-16 05:15:00|29300.2|29293.2|29312.7|29305.7|29312.7|29305.7|29297.7|29290.7|216
1623820800000|2021-06-16 05:20:00|29307.7|29300.7|29307.7|29300.7|29312.7|29305.7|29302.7|29295.7|134
1623821100000|2021-06-16 05:25:00|29302.7|29295.7|29302.7|29295.7|29307.7|29300.7|29302.7|29295.7|101
1623821400000|2021-06-16 05:30:00|29307.7|29300.7|29307.7|29300.7|29307.7|29300.7|29302.7|29295.7|139
1623821700000|2021-06-16 05:35:00|29305.2|29298.2|29307.7|29300.7|29317.7|29310.7|29302.7|29295.7|176
1623822000000|2021-06-16 05:40:00|29302.7|29295.7|29317.7|29310.7|29317.7|29310.7|29302.7|29295.7|154
1623822300000|2021-06-16 05:45:00|29315.2|29308.2|29317.7|29310.7|29322.7|29315.7|29312.7|29305.7|109
1623822600000|2021-06-16 05:50:00|29312.7|29305.7|29307.7|29300.7|29320.2|29313.2|29305.2|29298.2|421
1623822900000|2021-06-16 05:55:00|29302.7|29295.7|29307.7|29300.7|29312.7|29305.7|29297.7|29290.7|723
1623823200000|2021-06-16 06:00:00|29302.7|29295.7|29297.7|29290.7|29302.7|29295.7|29287.7|29280.7|1455
1623823500000|2021-06-16 06:05:00|29295.2|29288.2|29297.7|29290.7|29297.7|29290.7|29277.7|29270.7|671
1623823800000|2021-06-16 06:10:00|29295.2|29288.2|29297.7|29290.7|29302.7|29295.7|29282.7|29275.7|364
1623824100000|2021-06-16 06:15:00|29302.7|29295.7|29302.7|29295.7|29302.7|29295.7|29297.7|29290.7|159
1623824400000|2021-06-16 06:20:00|29300.2|29293.2|29300.2|29293.2|29307.7|29300.7|29295.2|29288.2|181
1623824700000|2021-06-16 06:25:00|29297.7|29290.7|29285.2|29278.2|29300.2|29293.2|29282.7|29275.7|73
1623825000000|2021-06-16 06:30:00|29287.7|29280.7|29297.7|29290.7|29297.7|29290.7|29282.7|29275.7|33
1623825300000|2021-06-16 06:35:00|29300.2|29293.2|29307.7|29300.7|29312.7|29305.7|29300.2|29293.2|33
1623825600000|2021-06-16 06:40:00|29305.2|29298.2|29307.7|29300.7|29310.2|29303.2|29300.2|29293.2|19
1623825900000|2021-06-16 06:45:00|29310.2|29303.2|29302.7|29295.7|29312.7|29305.7|29297.7|29290.7|39
1623826200000|2021-06-16 06:50:00|29305.2|29298.2|29307.7|29300.7|29310.2|29303.2|29302.7|29295.7|33
1623826500000|2021-06-16 06:55:00|29312.7|29305.7|29297.7|29290.7|29312.7|29305.7|29287.7|29280.7|220
1623826800000|2021-06-16 07:00:00|29295.2|29288.2|29317.7|29310.7|29322.7|29315.7|29292.7|29285.7|110
1623827100000|2021-06-16 07:05:00|29320.2|29313.2|29312.7|29305.7|29327.7|29320.7|29312.7|29305.7|104
1623827400000|2021-06-16 07:10:00|29310.2|29303.2|29315.2|29308.2|29322.7|29315.7|29310.2|29303.2|49
1623827700000|2021-06-16 07:15:00|29317.7|29310.7|29297.7|29290.7|29322.7|29315.7|29297.7|29290.7|102
1623828000000|2021-06-16 07:20:00|29292.7|29285.7|29297.7|29290.7|29302.7|29295.7|29292.7|29285.7|102
1623828300000|2021-06-16 07:25:00|29292.7|29285.7|29295.2|29288.2|29297.7|29290.7|29287.7|29280.7|60
1623828600000|2021-06-16 07:30:00|29297.7|29290.7|29297.7|29290.7|29302.7|29295.7|29292.7|29285.7|41
1623828900000|2021-06-16 07:35:00|29292.7|29285.7|29302.7|29295.7|29302.7|29295.7|29292.7|29285.7|25
1623829200000|2021-06-16 07:40:00|29297.7|29290.7|29297.7|29290.7|29302.7|29295.7|29297.7|29290.7|61
1623829500000|2021-06-16 07:45:00|29300.2|29293.2|29300.2|29293.2|29307.7|29300.7|29297.7|29290.7|14
1623829800000|2021-06-16 07:50:00|29297.7|29290.7|29292.7|29285.7|29302.7|29295.7|29287.7|29280.7|20
1623830100000|2021-06-16 07:55:00|29290.2|29283.2|29282.7|29275.7|29292.7|29285.7|29282.7|29275.7|50
1623830400000|2021-06-16 08:00:00|29277.7|29270.7|29275.2|29268.2|29282.7|29275.7|29272.7|29265.7|26
1623830700000|2021-06-16 08:05:00|29277.7|29270.7|29282.7|29275.7|29282.7|29275.7|29272.7|29265.7|60
1623831000000|2021-06-16 08:10:00|29285.2|29278.2|29282.7|29275.7|29292.7|29285.7|29282.7|29275.7|29
1623831300000|2021-06-16 08:15:00|29280.2|29273.2|29292.7|29285.7|29297.7|29290.7|29280.2|29273.2|119
1623831600000|2021-06-16 08:20:00|29287.7|29280.7|29282.7|29275.7|29287.7|29280.7|29282.7|29275.7|25
1623831900000|2021-06-16 08:25:00|29285.2|29278.2|29267.7|29260.7|29287.7|29280.7|29267.7|29260.7|129
1623832200000|2021-06-16 08:30:00|29262.7|29255.7|29265.2|29258.2|29270.2|29263.2|29262.7|29255.7|74
1623832500000|2021-06-16 08:35:00|29267.7|29260.7|29277.7|29270.7|29277.7|29270.7|29267.7|29260.7|45
1623832800000|2021-06-16 08:40:00|29280.2|29273.2|29277.7|29270.7|29282.7|29275.7|29272.7|29265.7|36
1623833100000|2021-06-16 08:45:00|29282.7|29275.7|29292.7|29285.7|29292.7|29285.7|29282.7|29275.7|136
1623833400000|2021-06-16 08:50:00|29295.2|29288.2|29295.2|29288.2|29297.7|29290.7|29292.7|29285.7|16
1623833700000|2021-06-16 08:55:00|29292.7|29285.7|29297.7|29290.7|29297.7|29290.7|29292.7|29285.7|3
1623834000000|2021-06-16 09:00:00|29302.7|29295.7|29302.7|29295.7|29310.2|29303.2|29302.7|29295.7|84
1623834300000|2021-06-16 09:05:00|29307.7|29300.7|29302.7|29295.7|29307.7|29300.7|29300.2|29293.2|30
1623834600000|2021-06-16 09:10:00|29307.7|29300.7|29297.7|29290.7|29307.7|29300.7|29295.2|29288.2|31
1623834900000|2021-06-16 09:15:00|29292.7|29285.7|29297.7|29290.7|29297.7|29290.7|29292.7|29285.7|27
1623835200000|2021-06-16 09:20:00|29295.2|29288.2|29297.7|29290.7|29302.7|29295.7|29292.7|29285.7|32
1623835500000|2021-06-16 09:25:00|29295.2|29288.2|29290.2|29283.2|29297.7|29290.7|29287.7|29280.7|151
1623835800000|2021-06-16 09:30:00|29287.7|29280.7|29297.7|29290.7|29297.7|29290.7|29282.7|29275.7|65
1623836100000|2021-06-16 09:35:00|29300.2|29293.2|29300.2|29293.2|29302.7|29295.7|29297.7|29290.7|17
1623836400000|2021-06-16 09:40:00|29302.7|29295.7|29307.7|29300.7|29307.7|29300.7|29297.7|29290.7|56
1623836700000|2021-06-16 09:45:00|29305.2|29298.2|29307.7|29300.7|29307.7|29300.7|29305.2|29298.2|14
1623837000000|2021-06-16 09:50:00|29310.2|29303.2|29312.7|29305.7|29315.2|29308.2|29307.7|29300.7|56
1623837300000|2021-06-16 09:55:00|29310.2|29303.2|29312.7|29305.7|29317.7|29310.7|29307.7|29300.7|35
1623837600000|2021-06-16 10:00:00|29317.7|29310.7|29322.7|29315.7|29322.7|29315.7|29312.7|29305.7|20
1623837900000|2021-06-16 10:05:00|29320.2|29313.2|29322.7|29315.7|29327.7|29320.7|29317.7|29310.7|31
1623838200000|2021-06-16 10:10:00|29325.2|29318.2|29327.7|29320.7|29332.7|29325.7|29322.7|29315.7|35
1623838500000|2021-06-16 10:15:00|29330.2|29323.2|29332.7|29325.7|29332.7|29325.7|29330.2|29323.2|32
1623838800000|2021-06-16 10:20:00|29335.2|29328.2|29337.7|29330.7|29342.7|29335.7|29335.2|29328.2|100
1623839100000|2021-06-16 10:25:00|29342.7|29335.7|29352.7|29345.7|29352.7|29345.7|29342.7|29335.7|124
1623839400000|2021-06-16 10:30:00|29357.7|29350.7|29357.7|29350.7|29362.7|29355.7|29352.7|29345.7|82
1623839700000|2021-06-16 10:35:00|29352.7|29345.7|29342.7|29335.7|29357.7|29350.7|29340.2|29333.2|27
1623840000000|2021-06-16 10:40:00|29340.2|29333.2|29337.7|29330.7|29347.7|29340.7|29337.7|29330.7|40
1623840300000|2021-06-16 10:45:00|29340.2|29333.2|29335.2|29328.2|29342.7|29335.7|29332.7|29325.7|31
1623840600000|2021-06-16 10:50:00|29337.7|29330.7|29335.2|29328.2|29337.7|29330.7|29332.7|29325.7|21
1623840900000|2021-06-16 10:55:00|29332.7|29325.7|29322.7|29315.7|29335.2|29328.2|29317.7|29310.7|29
1623841200000|2021-06-16 11:00:00|29320.2|29313.2|29322.7|29315.7|29322.7|29315.7|29317.7|29310.7|22
1623841500000|2021-06-16 11:05:00|29327.7|29320.7|29330.2|29323.2|29332.7|29325.7|29327.7|29320.7|24
1623841800000|2021-06-16 11:10:00|29327.7|29320.7|29317.7|29310.7|29330.2|29323.2|29317.7|29310.7|23
1623842100000|2021-06-16 11:15:00|29315.2|29308.2|29322.7|29315.7|29322.7|29315.7|29315.2|29308.2|12
1623842400000|2021-06-16 11:20:00|29325.2|29318.2|29327.7|29320.7|29330.2|29323.2|29322.7|29315.7|22
1623842700000|2021-06-16 11:25:00|29330.2|29323.2|29317.7|29310.7|29332.7|29325.7|29315.2|29308.2|28
1623843000000|2021-06-16 11:30:00|29322.7|29315.7|29312.7|29305.7|29322.7|29315.7|29312.7|29305.7|10
1623843300000|2021-06-16 11:35:00|29310.2|29303.2|29317.7|29310.7|29317.7|29310.7|29310.2|29303.2|16
1623843600000|2021-06-16 11:40:00|||||||||18
1623843900000|2021-06-16 11:45:00|29315.2|29308.2|29317.7|29310.7|29317.7|29310.7|29315.2|29308.2|83
1623844200000|2021-06-16 11:50:00|29315.2|29308.2|29317.7|29310.7|29317.7|29310.7|29315.2|29308.2|26
1623844500000|2021-06-16 11:55:00|||||||||5
1623844800000|2021-06-16 12:00:00|29312.7|29305.7|29307.7|29300.7|29312.7|29305.7|29307.7|29300.7|50
1623845100000|2021-06-16 12:05:00|29310.2|29303.2|29307.7|29300.7|29312.7|29305.7|29305.2|29298.2|13
1623845400000|2021-06-16 12:10:00|29312.7|29305.7|29312.7|29305.7|29312.7|29305.7|29307.7|29300.7|27
1623845700000|2021-06-16 12:15:00|29307.7|29300.7|29302.7|29295.7|29312.7|29305.7|29302.7|29295.7|46
1623846000000|2021-06-16 12:20:00|29305.2|29298.2|29297.7|29290.7|29305.2|29298.2|29292.7|29285.7|39
1623846300000|2021-06-16 12:25:00|29300.2|29293.2|29302.7|29295.7|29302.7|29295.7|29297.7|29290.7|27
1623846600000|2021-06-16 12:30:00|29307.7|29300.7|29315.2|29308.2|29317.7|29310.7|29302.7|29295.7|64
1623846900000|2021-06-16 12:35:00|29312.7|29305.7|29312.7|29305.7|29317.7|29310.7|29307.7|29300.7|17
1623847200000|2021-06-16 12:40:00|29315.2|29308.2|29312.7|29305.7|29315.2|29308.2|29312.7|29305.7|134
1623847500000|2021-06-16 12:45:00|29315.2|29308.2|29302.7|29295.7|29317.7|29310.7|29302.7|29295.7|101
1623847800000|2021-06-16 12:50:00|29297.7|29290.7|29297.7|29290.7|29302.7|29295.7|29297.7|29290.7|26
1623848100000|2021-06-16 12:55:00|29300.2|29293.2|29302.7|29295.7|29302.7|29295.7|29300.2|29293.2|6
1623848400000|2021-06-16 13:00:00|29305.2|29298.2|29307.7|29300.7|29310.2|29303.2|29302.7|29295.7|30
1623848700000|2021-06-16 13:05:00|29305.2|29298.2|29297.7|29290.7|29305.2|29298.2|29295.2|29288.2|15
1623849000000|2021-06-16 13:10:00|29295.2|29288.2|29302.7|29295.7|29302.7|29295.7|29292.7|29285.7|21
1623849300000|2021-06-16 13:15:00|29305.2|29298.2|29312.7|29305.7|29317.7|29310.7|29305.2|29298.2|30
1623849600000|2021-06-16 13:20:00|29315.2|29308.2|29317.7|29310.7|29322.7|29315.7|29312.7|29305.7|34
1623849900000|2021-06-16 13:25:00|29320.2|29313.2|29317.7|29310.7|29322.7|29315.7|29317.7|29310.7|70
1623850200000|2021-06-16 13:30:00|29322.7|29315.7|29320.2|29313.2|29332.7|29325.7|29312.7|29305.7|229
1623850500000|2021-06-16 13:35:00|29322.7|29315.7|29322.7|29315.7|29337.7|29330.7|29322.7|29315.7|80
1623850800000|2021-06-16 13:40:00|29327.7|29320.7|29317.7|29310.7|29327.7|29320.7|29312.7|29305.7|62
1623851100000|2021-06-16 13:45:00|29320.2|29313.2|29312.7|29305.7|29322.7|29315.7|29312.7|29305.7|40
1623851400000|2021-06-16 13:50:00|29317.7|29310.7|29302.7|29295.7|29317.7|29310.7|29297.7|29290.7|109
1623851700000|2021-06-16 13:55:00|29305.2|29298.2|29317.7|29310.7|29317.7|29310.7|29302.7|29295.7|89
1623852000000|2021-06-16 14:00:00|29322.7|29315.7|29317.7|29310.7|29322.7|29315.7|29307.7|29300.7|70
1623852300000|2021-06-16 14:05:00|29320.2|29313.2|29322.7|29315.7|29332.7|29325.7|29317.7|29310.7|42
1623852600000|2021-06-16 14:10:00|29327.7|29320.7|29312.7|29305.7|29327.7|29320.7|29312.7|29305.7|76
1623852900000|2021-06-16 14:15:00|29315.2|29308.2|29317.7|29310.7|29317.7|29310.7|29312.7|29305.7|34
1623853200000|2021-06-16 14:20:00|29312.7|29305.7|29312.7|29305.7|29322.7|29315.7|29312.7|29305.7|28
1623853500000|2021-06-16 14:25:00|29315.2|29308.2|29327.7|29320.7|29330.2|29323.2|29312.7|29305.7|52
1623853800000|2021-06-16 14:30:00|29322.7|29315.7|29332.7|29325.7|29332.7|29325.7|29322.7|29315.7|36
1623854100000|2021-06-16 14:35:00|29330.2|29323.2|29337.7|29330.7|29337.7|29330.7|29327.7|29320.7|89
1623854400000|2021-06-16 14:40:00|29332.7|29325.7|29337.7|29330.7|29337.7|29330.7|29327.7|29320.7|62
1623854700000|2021-06-16 14:45:00|29332.7|29325.7|29330.2|29323.2|29337.7|29330.7|29327.7|29320.7|35
1623855000000|2021-06-16 14:50:00|29332.7|29325.7|29332.7|29325.7|29337.7|29330.7|29327.7|29320.7|101
1623855300000|2021-06-16 14:55:00|29337.7|29330.7|29337.7|29330.7|29337.7|29330.7|29332.7|29325.7|38
1623855600000|2021-06-16 15:00:00|29335.2|29328.2|29332.7|29325.7|29335.2|29328.2|29332.7|29325.7|10
1623855900000|2021-06-16 15:05:00|29337.7|29330.7|29327.7|29320.7|29337.7|29330.7|29327.7|29320.7|26
1623856200000|2021-06-16 15:10:00|29322.7|29315.7|29335.2|29328.2|29337.7|29330.7|29322.7|29315.7|26
1623856500000|2021-06-16 15:15:00|29332.7|29325.7|29342.7|29335.7|29342.7|29335.7|29332.7|29325.7|29
1623856800000|2021-06-16 15:20:00|29337.7|29330.7|29332.7|29325.7|29337.7|29330.7|29332.7|29325.7|17
1623857100000|2021-06-16 15:25:00|29335.2|29328.2|29327.7|29320.7|29337.7|29330.7|29327.7|29320.7|150
1623857400000|2021-06-16 15:30:00|29330.2|29323.2|29317.7|29310.7|29332.7|29325.7|29315.2|29308.2|70
1623857700000|2021-06-16 15:35:00|29312.7|29305.7|29312.7|29305.7|29317.7|29310.7|29312.7|29305.7|31
1623858000000|2021-06-16 15:40:00|29317.7|29310.7|29317.7|29310.7|29317.7|29310.7|29312.7|29305.7|78
1623858300000|2021-06-16 15:45:00|29320.2|29313.2|29317.7|29310.7|29322.7|29315.7|29317.7|29310.7|34
1623858600000|2021-06-16 15:50:00|29322.7|29315.7|29322.7|29315.7|29322.7|29315.7|29322.7|29315.7|15
1623858900000|2021-06-16 15:55:00|29327.7|29320.7|29322.7|29315.7|29327.7|29320.7|29322.7|29315.7|41
1623859200000|2021-06-16 16:00:00|29327.7|29320.7|29322.7|29315.7|29327.7|29320.7|29322.7|29315.7|51
1623859500000|2021-06-16 16:05:00|29320.2|29313.2|29317.7|29310.7|29327.7|29320.7|29317.7|29310.7|71
1623859800000|2021-06-16 16:10:00|29315.2|29308.2|29302.7|29295.7|29317.7|29310.7|29302.7|29295.7|98
1623860100000|2021-06-16 16:15:00|29305.2|29298.2|29302.7|29295.7|29307.7|29300.7|29302.7|29295.7|61
1623860400000|2021-06-16 16:20:00|29300.2|29293.2|29292.7|29285.7|29302.7|29295.7|29292.7|29285.7|76
1623860700000|2021-06-16 16:25:00|29287.7|29280.7|29292.7|29285.7|29297.7|29290.7|29277.7|29270.7|96
1623861000000|2021-06-16 16:30:00|29295.2|29288.2|29292.7|29285.7|29297.7|29290.7|29292.7|29285.7|53
1623861300000|2021-06-16 16:35:00|29297.7|29290.7|29282.7|29275.7|29297.7|29290.7|29282.7|29275.7|29
1623861600000|2021-06-16 16:40:00|29285.2|29278.2|29292.7|29285.7|29292.7|29285.7|29282.7|29275.7|71
1623861900000|2021-06-16 16:45:00|29290.2|29283.2|29287.7|29280.7|29292.7|29285.7|29282.7|29275.7|50
1623862200000|2021-06-16 16:50:00|29282.7|29275.7|29285.2|29278.2|29287.7|29280.7|29282.7|29275.7|34
1623862500000|2021-06-16 16:55:00|29287.7|29280.7|29297.7|29290.7|29297.7|29290.7|29282.7|29275.7|17
1623862800000|2021-06-16 17:00:00|29295.2|29288.2|29292.7|29285.7|29297.7|29290.7|29287.7|29280.7|113
1623863100000|2021-06-16 17:05:00|29297.7|29290.7|29297.7|29290.7|29297.7|29290.7|29292.7|29285.7|32
1623863400000|2021-06-16 17:10:00|29295.2|29288.2|29302.7|29295.7|29302.7|29295.7|29295.2|29288.2|10
1623863700000|2021-06-16 17:15:00|29300.2|29293.2|29295.2|29288.2|29302.7|29295.7|29292.7|29285.7|35
1623864000000|2021-06-16 17:20:00|29297.7|29290.7|29292.7|29285.7|29297.7|29290.7|29290.2|29283.2|39
1623864300000|2021-06-16 17:25:00|29290.2|29283.2|29280.2|29273.2|29292.7|29285.7|29272.7|29265.7|71
1623864600000|2021-06-16 17:30:00|29277.7|29270.7|29297.7|29290.7|29297.7|29290.7|29277.7|29270.7|50
1623864900000|2021-06-16 17:35:00|29302.7|29295.7|29302.7|29295.7|29302.7|29295.7|29297.7|29290.7|21
1623865200000|2021-06-16 17:40:00|29297.7|29290.7|29290.2|29283.2|29297.7|29290.7|29287.7|29280.7|20
1623865500000|2021-06-16 17:45:00|29287.7|29280.7|29277.7|29270.7|29292.7|29285.7|29277.7|29270.7|33
1623865800000|2021-06-16 17:50:00|29275.2|29268.2|29302.7|29295.7|29302.7|29295.7|29262.7|29255.7|180
1623866100000|2021-06-16 17:55:00|29307.7|29300.7|29305.2|29298.2|29320.2|29313.2|29302.7|29295.7|77
1623866400000|2021-06-16 18:00:00|29272.7|29265.7|29270.2|29263.2|29302.7|29295.7|29215.2|29208.2|1176
1623866700000|2021-06-16 18:05:00|29277.7|29270.7|29287.7|29280.7|29302.7|29295.7|29265.2|29258.2|412
1623867000000|2021-06-16 18:10:00|29285.2|29278.2|29260.2|29253.2|29292.7|29285.7|29257.7|29250.7|225
1623867300000|2021-06-16 18:15:00|29257.7|29250.7|29192.7|29185.7|29257.7|29250.7|29182.7|29175.7|963
1623867600000|2021-06-16 18:20:00|29190.2|29183.2|29212.7|29205.7|29217.7|29210.7|29172.7|29165.7|375
1623867900000|2021-06-16 18:25:00|29215.2|29208.2|29252.7|29245.7|29262.7|29255.7|29215.2|29208.2|290
1623868200000|2021-06-16 18:30:00|29247.7|29240.7|29247.7|29240.7|29267.7|29260.7|29222.7|29215.7|405
1623868500000|2021-06-16 18:35:00|29252.7|29245.7|29242.7|29235.7|29265.2|29258.2|29210.2|29203.2|475
1623868800000|2021-06-16 18:40:00|29245.2|29238.2|29177.7|29170.7|29247.7|29240.7|29177.7|29170.7|514
1623869100000|2021-06-16 18:45:00|29175.2|29168.2|29200.2|29193.2|29227.7|29220.7|29167.7|29160.7|328
1623869400000|2021-06-16 18:50:00|29202.7|29195.7|29247.7|29240.7|29252.7|29245.7|29197.7|29190.7|223
1623869700000|2021-06-16 18:55:00|29250.2|29243.2|29277.7|29270.7|29292.7|29285.7|29232.7|29225.7|315
1623870000000|2021-06-16 19:00:00|29275.2|29268.2|29302.7|29295.7|29302.7|29295.7|29265.2|29258.2|345
1623870300000|2021-06-16 19:05:00|29300.2|29293.2|29332.7|29325.7|29337.7|29330.7|29297.7|29290.7|423
1623870600000|2021-06-16 19:10:00|29335.2|29328.2|29375.2|29368.2|29382.7|29375.7|29332.7|29325.7|485
1623870900000|2021-06-16 19:15:00|29377.7|29370.7|29405.2|29398.2|29407.7|29400.7|29377.7|29370.7|431
1623871200000|2021-06-16 19:20:00|29407.7|29400.7|29415.2|29408.2|29427.7|29420.7|29397.7|29390.7|463
1623871500000|2021-06-16 19:25:00|29412.7|29405.7|29407.7|29400.7|29427.7|29420.7|29405.2|29398.2|194
1623871800000|2021-06-16 19:30:00|29410.2|29403.2|29397.7|29390.7|29417.7|29410.7|29387.7|29380.7|234
1623872100000|2021-06-16 19:35:00|29392.7|29385.7|29417.7|29410.7|29417.7|29410.7|29377.7|29370.7|300
1623872400000|2021-06-16 19:40:00|29422.7|29415.7|29397.7|29390.7|29437.7|29430.7|29397.7|29390.7|249
1623872700000|2021-06-16 19:45:00|29400.2|29393.2|29390.2|29383.2|29402.7|29395.7|29382.7|29375.7|157
1623873000000|2021-06-16 19:50:00|29392.7|29385.7|29377.7|29370.7|29402.7|29395.7|29377.7|29370.7|230
1623873300000|2021-06-16 19:55:00|29380.2|29373.2|29387.7|29380.7|29387.7|29380.7|29362.7|29355.7|515
1623873600000|2021-06-16 20:00:00|29385.2|29378.2|29382.7|29375.7|29397.7|29390.7|29377.7|29370.7|125
1623873900000|2021-06-16 20:05:00|29385.2|29378.2|29377.7|29370.7|29387.7|29380.7|29375.2|29368.2|23
1623874200000|2021-06-16 20:10:00|29375.2|29368.2|29381.7|29366.7|29382.7|29375.7|29372.7|29365.7|32
1623874500000|2021-06-16 20:15:00|29384.2|29369.2|29371.7|29356.7|29384.2|29369.2|29361.7|29346.7|52
1623874800000|2021-06-16 20:20:00|29369.2|29354.2|29371.7|29356.7|29376.7|29361.7|29369.2|29354.2|7
1623875100000|2021-06-16 20:25:00|29369.2|29354.2|29369.2|29354.2|29374.2|29359.2|29366.7|29351.7|9
1623875400000|2021-06-16 20:30:00|29371.7|29356.7|29331.7|29316.7|29376.7|29361.7|29324.2|29309.2|127
1623875700000|2021-06-16 20:35:00|29334.2|29319.2|29319.2|29304.2|29334.2|29319.2|29316.7|29301.7|37
1623876000000|2021-06-16 20:40:00|29321.7|29306.7|29326.7|29311.7|29336.7|29321.7|29321.7|29306.7|14
1623876300000|2021-06-16 20:45:00|29324.2|29309.2|29306.7|29291.7|29324.2|29309.2|29306.7|29291.7|24
1623876600000|2021-06-16 20:50:00|29309.2|29294.2|29299.2|29284.2|29311.7|29296.7|29296.7|29281.7|20
1623876900000|2021-06-16 20:55:00|29301.7|29286.7|29277.9|29247.9|29304.2|29289.2|29277.2|29247.2|48
1623877200000|2021-06-16 21:00:00|29278|29248|29279.8|29249.8|29304.2|29274.2|29277.2|29247.2|0
1623877500000|2021-06-16 21:05:00|29278.9|29248.9|29283.9|29253.9|29284.7|29254.7|29278.9|29248.9|0
1623877800000|2021-06-16 21:10:00|29284.6|29254.6|29281|29251|29285|29255|29280|29250|0
1623878100000|2021-06-16 21:15:00|29280.8|29250.8|29280.9|29250.9|29282.3|29252.3|29279.3|29249.3|0
1623878400000|2021-06-16 21:20:00|29281|29251|29276.9|29246.9|29281.6|29251.6|29276.9|29246.9|0
1623878700000|2021-06-16 21:25:00|29277.3|29247.3|29280.7|29250.7|29280.7|29250.7|29277.3|29247.3|0
1623879000000|2021-06-16 21:30:00|29280.9|29250.9|29281.3|29251.3|29281.5|29251.5|29280.4|29250.4|0
1623879300000|2021-06-16 21:35:00|29280|29250|29282.1|29252.1|29282.1|29252.1|29280|29250|0
1623879600000|2021-06-16 21:40:00|29282|29252|29276.8|29246.8|29282.2|29252.2|29276.8|29246.8|0
1623879900000|2021-06-16 21:45:00|29276.7|29246.7|29278.7|29248.7|29278.9|29248.9|29276.7|29246.7|0
1623880200000|2021-06-16 21:50:00|29278.5|29248.5|29260.8|29230.8|29278.5|29248.5|29256.8|29226.8|0
1623880500000|2021-06-16 21:55:00|29261.8|29231.8|29267.5|29237.5|29268|29238|29261.6|29231.6|0
1623880800000|2021-06-16 22:00:00|29267.8|29237.8|29279.2|29264.2|29289.2|29274.2|29262.1|29232.1|10
1623881100000|2021-06-16 22:05:00|29276.7|29261.7|29274.2|29259.2|29281.7|29266.7|29271.7|29256.7|14
1623881400000|2021-06-16 22:10:00|29276.7|29261.7|29271.7|29256.7|29276.7|29261.7|29266.7|29251.7|13
1623881700000|2021-06-16 22:15:00|29276.7|29261.7|29279.2|29264.2|29281.7|29266.7|29276.7|29261.7|1
1623882000000|2021-06-16 22:20:00|29281.7|29266.7|29279.2|29264.2|29284.2|29269.2|29276.7|29261.7|1
1623882300000|2021-06-16 22:25:00|29281.7|29266.7|29284.2|29269.2|29284.2|29269.2|29281.7|29266.7|0
1623882600000|2021-06-16 22:30:00|29286.7|29271.7|29299.2|29284.2|29301.7|29286.7|29286.7|29271.7|5
1623882900000|2021-06-16 22:35:00|29301.7|29286.7|29299.2|29284.2|29301.7|29286.7|29299.2|29284.2|0
1623883200000|2021-06-16 22:40:00|29296.7|29281.7|29294.2|29279.2|29299.2|29284.2|29291.7|29276.7|6
1623883500000|2021-06-16 22:45:00|29296.7|29281.7|29299.2|29284.2|29301.7|29286.7|29291.7|29276.7|4
1623883800000|2021-06-16 22:50:00|29296.7|29281.7|29296.7|29281.7|29296.7|29281.7|29289.2|29274.2|45
1623884100000|2021-06-16 22:55:00|29301.7|29286.7|29301.7|29286.7|29301.7|29286.7|29296.7|29281.7|9
1623884400000|2021-06-16 23:00:00|29291.7|29276.7|29276.7|29261.7|29299.2|29284.2|29276.7|29261.7|36
1623884700000|2021-06-16 23:05:00|29271.7|29256.7|29266.7|29251.7|29281.7|29266.7|29261.7|29246.7|37
1623885000000|2021-06-16 23:10:00|29264.2|29249.2|29269.2|29254.2|29276.7|29261.7|29261.7|29246.7|17
1623885300000|2021-06-16 23:15:00|29266.7|29251.7|29269.2|29254.2|29271.7|29256.7|29266.7|29251.7|11
1623885600000|2021-06-16 23:20:00|29271.7|29256.7|29271.7|29256.7|29276.7|29261.7|29269.2|29254.2|5
1623885900000|2021-06-16 23:25:00|29266.7|29251.7|29251.7|29236.7|29266.7|29251.7|29251.7|29236.7|32
1623886200000|2021-06-16 23:30:00|29246.7|29231.7|29217.7|29210.7|29250.2|29243.2|29212.7|29205.7|12401
1623886500000|2021-06-16 23:35:00|29220.2|29213.2|29212.7|29205.7|29222.7|29215.7|29212.7|29205.7|104
1623886800000|2021-06-16 23:40:00|29210.2|29203.2|29192.7|29185.7|29210.2|29203.2|29162.7|29155.7|499
1623887100000|2021-06-16 23:45:00|29190.2|29183.2|29237.7|29230.7|29252.7|29245.7|29187.7|29180.7|504
1623887400000|2021-06-16 23:50:00|29235.2|29228.2|29172.7|29165.7|29247.7|29240.7|29152.7|29145.7|501
1623887700000|2021-06-16 23:55:00|29175.2|29168.2|29165.2|29158.2|29180.2|29173.2|29137.7|29130.7|447
1623888000000|2021-06-17 00:00:00|29162.7|29155.7|29197.7|29190.7|29197.7|29190.7|29112.7|29105.7|1466
1623888300000|2021-06-17 00:05:00|29195.2|29188.2|29092.7|29085.7|29197.7|29190.7|29072.7|29065.7|1224
1623888600000|2021-06-17 00:10:00|29090.2|29083.2|29007.7|29000.7|29092.7|29085.7|29007.7|29000.7|1415
1623888900000|2021-06-17 00:15:00|29002.7|28995.7|29012.7|29005.7|29017.7|29010.7|28972.7|28965.7|1313
1623889200000|2021-06-17 00:20:00|29017.7|29010.7|29012.7|29005.7|29027.7|29020.7|28997.7|28990.7|698
1623889500000|2021-06-17 00:25:00|29015.2|29008.2|28997.7|28990.7|29030.2|29023.2|28995.2|28988.2|463
1623889800000|2021-06-17 00:30:00|28995.2|28988.2|29017.7|29010.7|29042.7|29035.7|28982.7|28975.7|540
1623890100000|2021-06-17 00:35:00|29012.7|29005.7|29027.7|29020.7|29027.7|29020.7|28990.2|28983.2|430
1623890400000|2021-06-17 00:40:00|29030.2|29023.2|28987.7|28980.7|29030.2|29023.2|28987.7|28980.7|298
1623890700000|2021-06-17 00:45:00|28992.7|28985.7|29002.7|28995.7|29007.7|29000.7|28942.7|28935.7|810
1623891000000|2021-06-17 00:50:00|29000.2|28993.2|28990.2|28983.2|29000.2|28993.2|28972.7|28965.7|225
1623891300000|2021-06-17 00:55:00|28992.7|28985.7|29002.7|28995.7|29002.7|28995.7|28987.7|28980.7|209
1623891600000|2021-06-17 01:00:00|29000.2|28993.2|28997.7|28990.7|29002.7|28995.7|28982.7|28975.7|324
1623891900000|2021-06-17 01:05:00|28995.2|28988.2|28965.2|28958.2|28997.7|28990.7|28952.7|28945.7|450
1623892200000|2021-06-17 01:10:00|28962.7|28955.7|28987.7|28980.7|28992.7|28985.7|28952.7|28945.7|335
1623892500000|2021-06-17 01:15:00|28982.7|28975.7|28977.7|28970.7|28985.2|28978.2|28962.7|28955.7|341
1623892800000|2021-06-17 01:20:00|28975.2|28968.2|28992.7|28985.7|28992.7|28985.7|28972.7|28965.7|242
1623893100000|2021-06-17 01:25:00|28995.2|28988.2|28992.7|28985.7|29007.7|29000.7|28982.7|28975.7|255
1623893400000|2021-06-17 01:30:00|29000.2|28993.2|28977.7|28970.7|29007.7|29000.7|28967.7|28960.7|935
1623893700000|2021-06-17 01:35:00|28975.2|28968.2|28967.7|28960.7|28982.7|28975.7|28962.7|28955.7|307
1623894000000|2021-06-17 01:40:00|28965.2|28958.2|28952.7|28945.7|28977.7|28970.7|28942.7|28935.7|553
1623894300000|2021-06-17 01:45:00|28950.2|28943.2|28947.7|28940.7|28967.7|28960.7|28947.7|28940.7|310
1623894600000|2021-06-17 01:50:00|28942.7|28935.7|28942.7|28935.7|28947.7|28940.7|28912.7|28905.7|831
1623894900000|2021-06-17 01:55:00|28945.2|28938.2|28967.7|28960.7|28972.7|28965.7|28942.7|28935.7|619
1623895200000|2021-06-17 02:00:00|28962.7|28955.7|28937.7|28930.7|28967.7|28960.7|28932.7|28925.7|327
1623895500000|2021-06-17 02:05:00|28940.2|28933.2|28917.7|28910.7|28942.7|28935.7|28907.7|28900.7|508
1623895800000|2021-06-17 02:10:00|28915.2|28908.2|28927.7|28920.7|28932.7|28925.7|28912.7|28905.7|319
1623896100000|2021-06-17 02:15:00|28930.2|28923.2|28907.7|28900.7|28932.7|28925.7|28902.7|28895.7|399
1623896400000|2021-06-17 02:20:00|28910.2|28903.2|28890.2|28883.2|28917.7|28910.7|28880.2|28873.2|382
1623896700000|2021-06-17 02:25:00|28892.7|28885.7|28907.7|28900.7|28912.7|28905.7|28872.7|28865.7|571
1623897000000|2021-06-17 02:30:00|28905.2|28898.2|28892.7|28885.7|28905.2|28898.2|28882.7|28875.7|296
1623897300000|2021-06-17 02:35:00|28890.2|28883.2|28895.2|28888.2|28907.7|28900.7|28885.2|28878.2|271
1623897600000|2021-06-17 02:40:00|28892.7|28885.7|28897.7|28890.7|28907.7|28900.7|28890.2|28883.2|144
1623897900000|2021-06-17 02:45:00|28895.2|28888.2|28922.7|28915.7|28922.7|28915.7|28892.7|28885.7|316
1623898200000|2021-06-17 02:50:00|28927.7|28920.7|28917.7|28910.7|28927.7|28920.7|28912.7|28905.7|167
1623898500000|2021-06-17 02:55:00|28915.2|28908.2|28922.7|28915.7|28922.7|28915.7|28912.7|28905.7|136
1623898800000|2021-06-17 03:00:00|28925.2|28918.2|28922.7|28915.7|28932.7|28925.7|28922.7|28915.7|203
1623899100000|2021-06-17 03:05:00|28925.2|28918.2|28947.7|28940.7|28947.7|28940.7|28922.7|28915.7|166
1623899400000|2021-06-17 03:10:00|28952.7|28945.7|28955.2|28948.2|28960.2|28953.2|28942.7|28935.7|195
1623899700000|2021-06-17 03:15:00|28957.7|28950.7|28952.7|28945.7|28970.2|28963.2|28952.7|28945.7|225
1623900000000|2021-06-17 03:20:00|28955.2|28948.2|28957.7|28950.7|28970.2|28963.2|28952.7|28945.7|100
1623900300000|2021-06-17 03:25:00|28955.2|28948.2|28952.2|28945.2|28957.7|28950.7|28942.2|28935.2|140
1623900600000|2021-06-17 03:30:00|28957.2|28950.2|28957.2|28950.2|28957.2|28950.2|28942.2|28935.2|286
1623900900000|2021-06-17 03:35:00|28954.7|28947.7|28957.2|28950.2|28957.2|28950.2|28947.2|28940.2|119
1623901200000|2021-06-17 03:40:00|28954.7|28947.7|28952.2|28945.2|28957.2|28950.2|28952.2|28945.2|132
1623901500000|2021-06-17 03:45:00|28954.7|28947.7|28972.2|28965.2|28977.2|28970.2|28949.7|28942.7|262
1623901800000|2021-06-17 03:50:00|28967.2|28960.2|28967.2|28960.2|28977.2|28970.2|28952.2|28945.2|237
1623902100000|2021-06-17 03:55:00|28969.7|28962.7|28957.2|28950.2|28969.7|28962.7|28952.2|28945.2|127
1623902400000|2021-06-17 04:00:00|28954.7|28947.7|28977.2|28970.2|28982.2|28975.2|28952.2|28945.2|199
1623902700000|2021-06-17 04:05:00|28974.7|28967.7|28967.2|28960.2|28977.2|28970.2|28962.2|28955.2|68
1623903000000|2021-06-17 04:10:00|28964.7|28957.7|28972.2|28965.2|28972.2|28965.2|28962.2|28955.2|71
1623903300000|2021-06-17 04:15:00|28977.2|28970.2|28977.2|28970.2|28987.2|28980.2|28972.2|28965.2|265
1623903600000|2021-06-17 04:20:00|28974.7|28967.7|28962.2|28955.2|28977.2|28970.2|28949.7|28942.7|248
1623903900000|2021-06-17 04:25:00|28967.2|28960.2|28977.2|28970.2|28977.2|28970.2|28962.2|28955.2|186
1623904200000|2021-06-17 04:30:00|28974.7|28967.7|28972.2|28965.2|28977.2|28970.2|28972.2|28965.2|117
1623904500000|2021-06-17 04:35:00|28969.7|28962.7|28967.2|28960.2|28969.7|28962.7|28952.2|28945.2|167
1623904800000|2021-06-17 04:40:00|28969.7|28962.7|28977.2|28970.2|28977.2|28970.2|28967.2|28960.2|126
1623905100000|2021-06-17 04:45:00|28974.7|28967.7|28982.2|28975.2|28987.2|28980.2|28972.2|28965.2|126
1623905400000|2021-06-17 04:50:00|28979.7|28972.7|28987.2|28980.2|28987.2|28980.2|28972.2|28965.2|138
1623905700000|2021-06-17 04:55:00|28984.7|28977.7|29007.2|29000.2|29007.2|29000.2|28982.2|28975.2|175
1623906000000|2021-06-17 05:00:00|29004.7|28997.7|29007.2|29000.2|29019.7|29012.7|28992.2|28985.2|372
1623906300000|2021-06-17 05:05:00|29002.2|28995.2|28987.2|28980.2|29002.2|28995.2|28982.2|28975.2|252
1623906600000|2021-06-17 05:10:00|28989.7|28982.7|29002.2|28995.2|29002.2|28995.2|28989.7|28982.7|176
1623906900000|2021-06-17 05:15:00|29007.2|29000.2|29007.2|29000.2|29012.2|29005.2|28992.2|28985.2|171
1623907200000|2021-06-17 05:20:00|29002.2|28995.2|29002.2|28995.2|29007.2|29000.2|28997.2|28990.2|169
1623907500000|2021-06-17 05:25:00|29004.7|28997.7|29012.2|29005.2|29012.2|29005.2|28999.7|28992.7|190
1623907800000|2021-06-17 05:30:00|29014.7|29007.7|29032.2|29025.2|29032.2|29025.2|29014.7|29007.7|315
1623908100000|2021-06-17 05:35:00|29037.2|29030.2|29037.2|29030.2|29052.2|29045.2|29037.2|29030.2|672
1623908400000|2021-06-17 05:40:00|29039.7|29032.7|29017.2|29010.2|29042.2|29035.2|29017.2|29010.2|565
1623908700000|2021-06-17 05:45:00|29014.7|29007.7|29032.2|29025.2|29042.2|29035.2|29012.2|29005.2|271
1623909000000|2021-06-17 05:50:00|29034.7|29027.7|29042.2|29035.2|29042.2|29035.2|29027.2|29020.2|361
1623909300000|2021-06-17 05:55:00|29047.2|29040.2|29022.2|29015.2|29057.2|29050.2|29022.2|29015.2|1045
1623909600000|2021-06-17 06:00:00|29032.2|29025.2|29022.2|29015.2|29042.2|29035.2|29012.2|29005.2|1907
1623909900000|2021-06-17 06:05:00|29017.2|29010.2|29012.2|29005.2|29027.2|29020.2|29012.2|29005.2|843
1623910200000|2021-06-17 06:10:00|29014.7|29007.7|29047.2|29040.2|29057.2|29050.2|29014.7|29007.7|915
1623910500000|2021-06-17 06:15:00|29052.2|29045.2|29052.2|29045.2|29057.2|29050.2|29047.2|29040.2|256
1623910800000|2021-06-17 06:20:00|29054.7|29047.7|29054.7|29047.7|29059.7|29052.7|29047.2|29040.2|302
1623911100000|2021-06-17 06:25:00|29052.2|29045.2|29057.2|29050.2|29062.2|29055.2|29047.2|29040.2|67
1623911400000|2021-06-17 06:30:00|29054.7|29047.7|29054.7|29047.7|29062.2|29055.2|29052.2|29045.2|108
1623911700000|2021-06-17 06:35:00|29052.2|29045.2|29047.2|29040.2|29057.2|29050.2|29042.2|29035.2|100
1623912000000|2021-06-17 06:40:00|29042.2|29035.2|29047.2|29040.2|29052.2|29045.2|29042.2|29035.2|31
1623912300000|2021-06-17 06:45:00|29044.7|29037.7|29042.2|29035.2|29044.7|29037.7|29024.7|29017.7|95
1623912600000|2021-06-17 06:50:00|29044.7|29037.7|29039.7|29032.7|29054.7|29047.7|29039.7|29032.7|26
1623912900000|2021-06-17 06:55:00|29042.2|29035.2|29052.2|29045.2|29054.7|29047.7|29042.2|29035.2|39
1623913200000|2021-06-17 07:00:00|29054.7|29047.7|29074.7|29067.7|29074.7|29067.7|29052.2|29045.2|125
1623913500000|2021-06-17 07:05:00|29077.2|29070.2|29079.7|29072.7|29092.2|29085.2|29062.2|29055.2|137
1623913800000|2021-06-17 07:10:00|29077.2|29070.2|29077.2|29070.2|29082.2|29075.2|29067.2|29060.2|31
1623914100000|2021-06-17 07:15:00|29082.2|29075.2|29092.2|29085.2|29094.7|29087.7|29074.7|29067.7|87
1623914400000|2021-06-17 07:20:00|29094.7|29087.7|29092.2|29085.2|29102.2|29095.2|29092.2|29085.2|211
1623914700000|2021-06-17 07:25:00|29087.2|29080.2|29087.2|29080.2|29097.2|29090.2|29082.2|29075.2|98
1623915000000|2021-06-17 07:30:00|29092.2|29085.2|29087.2|29080.2|29092.2|29085.2|29077.2|29070.2|219
1623915300000|2021-06-17 07:35:00|29089.7|29082.7|29072.2|29065.2|29092.2|29085.2|29069.7|29062.7|157
1623915600000|2021-06-17 07:40:00|29069.7|29062.7|29069.7|29062.7|29077.2|29070.2|29067.2|29060.2|61
1623915900000|2021-06-17 07:45:00|29067.2|29060.2|29067.2|29060.2|29082.2|29075.2|29067.2|29060.2|50
1623916200000|2021-06-17 07:50:00|29069.7|29062.7|29052.2|29045.2|29072.2|29065.2|29052.2|29045.2|43
1623916500000|2021-06-17 07:55:00|29049.7|29042.7|29052.2|29045.2|29067.2|29060.2|29049.7|29042.7|37
1623916800000|2021-06-17 08:00:00|29054.7|29047.7|29094.7|29087.7|29094.7|29087.7|29054.7|29047.7|157
1623917100000|2021-06-17 08:05:00|29092.2|29085.2|29087.2|29080.2|29097.2|29090.2|29082.2|29075.2|52
1623917400000|2021-06-17 08:10:00|29084.7|29077.7|29092.2|29085.2|29092.2|29085.2|29082.2|29075.2|74
1623917700000|2021-06-17 08:15:00|29087.2|29080.2|29082.2|29075.2|29089.7|29082.7|29077.2|29070.2|125
1623918000000|2021-06-17 08:20:00|29079.7|29072.7|29092.2|29085.2|29092.2|29085.2|29059.7|29052.7|218
1623918300000|2021-06-17 08:25:00|29094.7|29087.7|29092.2|29085.2|29099.7|29092.7|29087.2|29080.2|99
1623918600000|2021-06-17 08:30:00|29097.2|29090.2|29099.7|29092.7|29102.2|29095.2|29092.2|29085.2|68
1623918900000|2021-06-17 08:35:00|29102.2|29095.2|29082.2|29075.2|29102.2|29095.2|29072.2|29065.2|96
1623919200000|2021-06-17 08:40:00|29077.2|29070.2|29077.2|29070.2|29079.7|29072.7|29072.2|29065.2|52
1623919500000|2021-06-17 08:45:00|29072.2|29065.2|29077.2|29070.2|29082.2|29075.2|29064.7|29057.7|40
1623919800000|2021-06-17 08:50:00|29079.7|29072.7|29077.2|29070.2|29087.2|29080.2|29072.2|29065.2|96
1623920100000|2021-06-17 08:55:00|29072.2|29065.2|29077.2|29070.2|29082.2|29075.2|29072.2|29065.2|70
1623920400000|2021-06-17 09:00:00|29082.2|29075.2|29092.2|29085.2|29092.2|29085.2|29077.2|29070.2|70
1623920700000|2021-06-17 09:05:00|29094.7|29087.7|29097.2|29090.2|29097.2|29090.2|29087.2|29080.2|83
1623921000000|2021-06-17 09:10:00|29094.7|29087.7|29094.7|29087.7|29102.2|29095.2|29092.2|29085.2|86
1623921300000|2021-06-17 09:15:00|29097.2|29090.2|29112.2|29105.2|29112.2|29105.2|29094.7|29087.7|19
1623921600000|2021-06-17 09:20:00|29107.2|29100.2|29102.2|29095.2|29112.2|29105.2|29102.2|29095.2|32
1623921900000|2021-06-17 09:25:00|29104.7|29097.7|29097.2|29090.2|29112.2|29105.2|29097.2|29090.2|21
1623922200000|2021-06-17 09:30:00|29099.7|29092.7|29092.2|29085.2|29102.2|29095.2|29092.2|29085.2|49
1623922500000|2021-06-17 09:35:00|29094.7|29087.7|29097.2|29090.2|29102.2|29095.2|29092.2|29085.2|48
1623922800000|2021-06-17 09:40:00|29092.2|29085.2|29089.7|29082.7|29092.2|29085.2|29082.2|29075.2|37
1623923100000|2021-06-17 09:45:00|29092.2|29085.2|29092.2|29085.2|29097.2|29090.2|29087.2|29080.2|44
1623923400000|2021-06-17 09:50:00|29094.7|29087.7|29087.2|29080.2|29094.7|29087.7|29087.2|29080.2|39
1623923700000|2021-06-17 09:55:00|29092.2|29085.2|29097.2|29090.2|29097.2|29090.2|29092.2|29085.2|92
1623924000000|2021-06-17 10:00:00|29094.7|29087.7|29097.2|29090.2|29102.2|29095.2|29094.7|29087.7|44
1623924300000|2021-06-17 10:05:00|29094.7|29087.7|29094.7|29087.7|29097.2|29090.2|29092.2|29085.2|62
1623924600000|2021-06-17 10:10:00|29092.2|29085.2|29102.2|29095.2|29102.2|29095.2|29092.2|29085.2|57
1623924900000|2021-06-17 10:15:00|29104.7|29097.7|29102.2|29095.2|29107.2|29100.2|29102.2|29095.2|19
1623925200000|2021-06-17 10:20:00|29104.7|29097.7|29102.2|29095.2|29107.2|29100.2|29102.2|29095.2|12
1623925500000|2021-06-17 10:25:00|29104.7|29097.7|29099.7|29092.7|29107.2|29100.2|29097.2|29090.2|80
1623925800000|2021-06-17 10:30:00|29102.2|29095.2|29092.2|29085.2|29102.2|29095.2|29092.2|29085.2|59
1623926100000|2021-06-17 10:35:00|29087.2|29080.2|29087.2|29080.2|29092.2|29085.2|29087.2|29080.2|78
1623926400000|2021-06-17 10:40:00|29089.7|29082.7|29087.2|29080.2|29092.2|29085.2|29087.2|29080.2|17
1623926700000|2021-06-17 10:45:00|29084.7|29077.7|29092.2|29085.2|29094.7|29087.7|29084.7|29077.7|35
1623927000000|2021-06-17 10:50:00|29094.7|29087.7|29089.7|29082.7|29094.7|29087.7|29087.2|29080.2|17
1623927300000|2021-06-17 10:55:00|29087.2|29080.2|29092.2|29085.2|29097.2|29090.2|29087.2|29080.2|21
1623927600000|2021-06-17 11:00:00|29097.2|29090.2|29102.2|29095.2|29102.2|29095.2|29097.2|29090.2|53
1623927900000|2021-06-17 11:05:00|29099.7|29092.7|29129.7|29122.7|29132.2|29125.2|29099.7|29092.7|100
1623928200000|2021-06-17 11:10:00|29127.2|29120.2|29132.2|29125.2|29142.2|29135.2|29127.2|29120.2|184
1623928500000|2021-06-17 11:15:00|29134.7|29127.7|29132.2|29125.2|29137.2|29130.2|29122.2|29115.2|79
1623928800000|2021-06-17 11:20:00|29134.7|29127.7|29147.2|29140.2|29149.7|29142.7|29132.2|29125.2|77
1623929100000|2021-06-17 11:25:00|29144.7|29137.7|29149.7|29142.7|29152.2|29145.2|29142.2|29135.2|137
1623929400000|2021-06-17 11:30:00|29152.2|29145.2|29154.7|29147.7|29157.2|29150.2|29142.2|29135.2|166
1623929700000|2021-06-17 11:35:00|29152.2|29145.2|29159.7|29152.7|29167.2|29160.2|29152.2|29145.2|87
1623930000000|2021-06-17 11:40:00|29157.2|29150.2|29147.2|29140.2|29162.2|29155.2|29147.2|29140.2|124
1623930300000|2021-06-17 11:45:00|29144.7|29137.7|29147.2|29140.2|29147.2|29140.2|29142.2|29135.2|35
1623930600000|2021-06-17 11:50:00|29144.7|29137.7|29142.2|29135.2|29147.2|29140.2|29137.2|29130.2|34
1623930900000|2021-06-17 11:55:00|29144.7|29137.7|29122.2|29115.2|29144.7|29137.7|29117.2|29110.2|175
1623931200000|2021-06-17 12:00:00|29119.7|29112.7|29127.2|29120.2|29132.2|29125.2|29119.7|29112.7|134
1623931500000|2021-06-17 12:05:00|29122.2|29115.2|29127.2|29120.2|29127.2|29120.2|29122.2|29115.2|83
1623931800000|2021-06-17 12:10:00|29129.7|29122.7|29124.7|29117.7|29129.7|29122.7|29122.2|29115.2|25
1623932100000|2021-06-17 12:15:00|29122.2|29115.2|29102.2|29095.2|29127.2|29120.2|29102.2|29095.2|38
1623932400000|2021-06-17 12:20:00|29099.7|29092.7|29092.2|29085.2|29104.7|29097.7|29092.2|29085.2|195
1623932700000|2021-06-17 12:25:00|29097.2|29090.2|29097.2|29090.2|29099.7|29092.7|29092.2|29085.2|144
1623933000000|2021-06-17 12:30:00|29099.7|29092.7|29112.2|29105.2|29114.7|29107.7|29097.2|29090.2|96
1623933300000|2021-06-17 12:35:00|29114.7|29107.7|29102.2|29095.2|29117.2|29110.2|29102.2|29095.2|28
1623933600000|2021-06-17 12:40:00|29099.7|29092.7|29102.2|29095.2|29104.7|29097.7|29092.2|29085.2|75
1623933900000|2021-06-17 12:45:00|29099.7|29092.7|29107.2|29100.2|29107.2|29100.2|29097.2|29090.2|24
1623934200000|2021-06-17 12:50:00|29102.2|29095.2|29102.2|29095.2|29107.2|29100.2|29097.2|29090.2|29
1623934500000|2021-06-17 12:55:00|29099.7|29092.7|29097.2|29090.2|29099.7|29092.7|29077.2|29070.2|121
1623934800000|2021-06-17 13:00:00|29099.7|29092.7|29102.2|29095.2|29102.2|29095.2|29092.2|29085.2|55
1623935100000|2021-06-17 13:05:00|29104.7|29097.7|29104.7|29097.7|29107.2|29100.2|29102.2|29095.2|166
1623935400000|2021-06-17 13:10:00|29102.2|29095.2|29112.2|29105.2|29117.2|29110.2|29102.2|29095.2|48
1623935700000|2021-06-17 13:15:00|29114.7|29107.7|29117.2|29110.2|29117.2|29110.2|29107.2|29100.2|63
1623936000000|2021-06-17 13:20:00|29114.7|29107.7|29122.2|29115.2|29124.7|29117.7|29112.2|29105.2|64
1623936300000|2021-06-17 13:25:00|29119.7|29112.7|29127.2|29120.2|29132.2|29125.2|29117.2|29110.2|97
1623936600000|2021-06-17 13:30:00|29132.2|29125.2|29162.2|29155.2|29167.2|29160.2|29127.2|29120.2|491
1623936900000|2021-06-17 13:35:00|29167.2|29160.2|29207.2|29200.2|29209.7|29202.7|29167.2|29160.2|645
1623937200000|2021-06-17 13:40:00|29202.2|29195.2|29142.2|29135.2|29204.7|29197.7|29142.2|29135.2|406
1623937500000|2021-06-17 13:45:00|29147.2|29140.2|29122.2|29115.2|29152.2|29145.2|29122.2|29115.2|385
1623937800000|2021-06-17 13:50:00|29117.2|29110.2|29122.2|29115.2|29137.2|29130.2|29112.2|29105.2|322
1623938100000|2021-06-17 13:55:00|29124.7|29117.7|29122.2|29115.2|29137.2|29130.2|29104.7|29097.7|259
1623938400000|2021-06-17 14:00:00|29124.7|29117.7|29142.2|29135.2|29147.2|29140.2|29122.2|29115.2|143
1623938700000|2021-06-17 14:05:00|29144.7|29137.7|29112.2|29105.2|29147.2|29140.2|29107.2|29100.2|175
1623939000000|2021-06-17 14:10:00|29114.7|29107.7|29104.7|29097.7|29117.2|29110.2|29094.7|29087.7|193
1623939300000|2021-06-17 14:15:00|29107.2|29100.2|29127.2|29120.2|29127.2|29120.2|29097.2|29090.2|106
1623939600000|2021-06-17 14:20:00|29124.7|29117.7|29132.2|29125.2|29132.2|29125.2|29114.7|29107.7|171
1623939900000|2021-06-17 14:25:00|29127.2|29120.2|29127.2|29120.2|29147.2|29140.2|29127.2|29120.2|273
1623940200000|2021-06-17 14:30:00|29129.7|29122.7|29147.2|29140.2|29147.2|29140.2|29129.7|29122.7|109
1623940500000|2021-06-17 14:35:00|29149.7|29142.7|29167.2|29160.2|29172.2|29165.2|29149.7|29142.7|115
1623940800000|2021-06-17 14:40:00|29162.2|29155.2|29162.2|29155.2|29169.7|29162.7|29162.2|29155.2|100
1623941100000|2021-06-17 14:45:00|29167.2|29160.2|29147.2|29140.2|29167.2|29160.2|29137.2|29130.2|148
1623941400000|2021-06-17 14:50:00|29144.7|29137.7|29122.2|29115.2|29147.2|29140.2|29122.2|29115.2|89
1623941700000|2021-06-17 14:55:00|29124.7|29117.7|29112.2|29105.2|29124.7|29117.7|29102.2|29095.2|224
1623942000000|2021-06-17 15:00:00|29107.2|29100.2|29109.7|29102.7|29117.2|29110.2|29107.2|29100.2|153
1623942300000|2021-06-17 15:05:00|29112.2|29105.2|29099.7|29092.7|29117.2|29110.2|29097.2|29090.2|90
1623942600000|2021-06-17 15:10:00|29097.2|29090.2|29087.2|29080.2|29102.2|29095.2|29077.2|29070.2|294
1623942900000|2021-06-17 15:15:00|29089.7|29082.7|29112.2|29105.2|29117.2|29110.2|29087.2|29080.2|77
1623943200000|2021-06-17 15:20:00|29109.7|29102.7|29107.2|29100.2|29112.2|29105.2|29102.2|29095.2|124
1623943500000|2021-06-17 15:25:00|29102.2|29095.2|29132.2|29125.2|29132.2|29125.2|29102.2|29095.2|184
1623943800000|2021-06-17 15:30:00|29137.2|29130.2|29132.2|29125.2|29142.2|29135.2|29122.2|29115.2|106
1623944100000|2021-06-17 15:35:00|29137.2|29130.2|29142.2|29135.2|29147.2|29140.2|29132.2|29125.2|182
1623944400000|2021-06-17 15:40:00|29147.2|29140.2|29137.2|29130.2|29147.2|29140.2|29132.2|29125.2|103
1623944700000|2021-06-17 15:45:00|29142.2|29135.2|29147.2|29140.2|29154.7|29147.7|29137.2|29130.2|129
1623945000000|2021-06-17 15:50:00|29144.7|29137.7|29117.2|29110.2|29147.2|29140.2|29107.2|29100.2|102
1623945300000|2021-06-17 15:55:00|29114.7|29107.7|29097.2|29090.2|29117.2|29110.2|29092.2|29085.2|216
1623945600000|2021-06-17 16:00:00|29092.2|29085.2|29107.2|29100.2|29107.2|29100.2|29092.2|29085.2|132
1623945900000|2021-06-17 16:05:00|29104.7|29097.7|29097.2|29090.2|29104.7|29097.7|29087.2|29080.2|164
1623946200000|2021-06-17 16:10:00|29094.7|29087.7|29097.2|29090.2|29102.2|29095.2|29087.2|29080.2|122
1623946500000|2021-06-17 16:15:00|29094.7|29087.7|29052.2|29045.2|29097.2|29090.2|29052.2|29045.2|303
1623946800000|2021-06-17 16:20:00|29049.7|29042.7|29009.7|29002.7|29052.2|29045.2|29002.2|28995.2|318
1623947100000|2021-06-17 16:25:00|29007.2|29000.2|29002.2|28995.2|29022.2|29015.2|28992.2|28985.2|387
1623947400000|2021-06-17 16:30:00|28997.2|28990.2|29032.2|29025.2|29032.2|29025.2|28982.2|28975.2|398
1623947700000|2021-06-17 16:35:00|29037.2|29030.2|29044.7|29037.7|29047.2|29040.2|29027.2|29020.2|159
1623948000000|2021-06-17 16:40:00|29047.2|29040.2|29047.2|29040.2|29062.2|29055.2|29042.2|29035.2|175
1623948300000|2021-06-17 16:45:00|29044.7|29037.7|29072.2|29065.2|29072.2|29065.2|29044.7|29037.7|108
1623948600000|2021-06-17 16:50:00|29069.7|29062.7|29082.2|29075.2|29087.2|29080.2|29059.7|29052.7|78
1623948900000|2021-06-17 16:55:00|29079.7|29072.7|29094.7|29087.7|29097.2|29090.2|29077.2|29070.2|123
1623949200000|2021-06-17 17:00:00|29097.2|29090.2|29117.2|29110.2|29122.2|29115.2|29092.2|29085.2|207
1623949500000|2021-06-17 17:05:00|29122.2|29115.2|29132.2|29125.2|29142.2|29135.2|29117.2|29110.2|193
1623949800000|2021-06-17 17:10:00|29134.7|29127.7|29134.7|29127.7|29137.2|29130.2|29122.2|29115.2|91
1623950100000|2021-06-17 17:15:00|29137.2|29130.2|29127.2|29120.2|29137.2|29130.2|29127.2|29120.2|49
1623950400000|2021-06-17 17:20:00|29129.7|29122.7|29124.7|29117.7|29137.2|29130.2|29122.2|29115.2|142
1623950700000|2021-06-17 17:25:00|29127.2|29120.2|29142.2|29135.2|29144.7|29137.7|29122.2|29115.2|94
1623951000000|2021-06-17 17:30:00|29147.2|29140.2|29142.2|29135.2|29149.7|29142.7|29142.2|29135.2|130
1623951300000|2021-06-17 17:35:00|29137.2|29130.2|29137.2|29130.2|29142.2|29135.2|29132.2|29125.2|77
1623951600000|2021-06-17 17:40:00|29139.7|29132.7|29144.7|29137.7|29147.2|29140.2|29137.2|29130.2|30
1623951900000|2021-06-17 17:45:00|29147.2|29140.2|29147.2|29140.2|29152.2|29145.2|29137.2|29130.2|57
1623952200000|2021-06-17 17:50:00|29149.7|29142.7|29132.2|29125.2|29152.2|29145.2|29132.2|29125.2|74
1623952500000|2021-06-17 17:55:00|29129.7|29122.7|29119.7|29112.7|29132.2|29125.2|29117.2|29110.2|175
1623952800000|2021-06-17 18:00:00|29122.2|29115.2|29127.2|29120.2|29129.7|29122.7|29109.7|29102.7|85
1623953100000|2021-06-17 18:05:00|29132.2|29125.2|29117.2|29110.2|29132.2|29125.2|29114.7|29107.7|32
1623953400000|2021-06-17 18:10:00|29119.7|29112.7|29127.2|29120.2|29132.2|29125.2|29117.2|29110.2|30
1623953700000|2021-06-17 18:15:00|29122.2|29115.2|29127.2|29120.2|29132.2|29125.2|29122.2|29115.2|63
1623954000000|2021-06-17 18:20:00|29124.7|29117.7|29124.7|29117.7|29127.2|29120.2|29117.2|29110.2|109
1623954300000|2021-06-17 18:25:00|29127.2|29120.2|29122.2|29115.2|29127.2|29120.2|29122.2|29115.2|26
1623954600000|2021-06-17 18:30:00|29124.7|29117.7|29107.2|29100.2|29127.2|29120.2|29107.2|29100.2|129
1623954900000|2021-06-17 18:35:00|29102.2|29095.2|29087.2|29080.2|29102.2|29095.2|29087.2|29080.2|162
1623955200000|2021-06-17 18:40:00|29092.2|29085.2|29102.2|29095.2|29107.2|29100.2|29082.2|29075.2|59
1623955500000|2021-06-17 18:45:00|29104.7|29097.7|29107.2|29100.2|29119.7|29112.7|29102.2|29095.2|182
1623955800000|2021-06-17 18:50:00|29109.7|29102.7|29117.2|29110.2|29117.2|29110.2|29104.7|29097.7|34
1623956100000|2021-06-17 18:55:00|29119.7|29112.7|29117.2|29110.2|29127.2|29120.2|29117.2|29110.2|31
1623956400000|2021-06-17 19:00:00|29122.2|29115.2|29147.2|29140.2|29147.2|29140.2|29112.2|29105.2|161
1623956700000|2021-06-17 19:05:00|29144.7|29137.7|29162.2|29155.2|29162.2|29155.2|29142.2|29135.2|178
1623957000000|2021-06-17 19:10:00|29157.2|29150.2|29172.2|29165.2|29172.2|29165.2|29157.2|29150.2|69
1623957300000|2021-06-17 19:15:00|29167.2|29160.2|29167.2|29160.2|29167.2|29160.2|29157.2|29150.2|155
1623957600000|2021-06-17 19:20:00|29164.7|29157.7|29149.7|29142.7|29164.7|29157.7|29149.7|29142.7|61
1623957900000|2021-06-17 19:25:00|29147.2|29140.2|29167.2|29160.2|29167.2|29160.2|29147.2|29140.2|38
1623958200000|2021-06-17 19:30:00|29164.7|29157.7|29182.2|29175.2|29187.2|29180.2|29164.7|29157.7|265
1623958500000|2021-06-17 19:35:00|29177.2|29170.2|29197.2|29190.2|29202.2|29195.2|29177.2|29170.2|125
1623958800000|2021-06-17 19:40:00|29194.7|29187.7|29202.2|29195.2|29212.2|29205.2|29189.7|29182.7|284
1623959100000|2021-06-17 19:45:00|29199.7|29192.7|29192.2|29185.2|29202.2|29195.2|29187.2|29180.2|173
1623959400000|2021-06-17 19:50:00|29194.7|29187.7|29167.2|29160.2|29197.2|29190.2|29157.2|29150.2|239
1623959700000|2021-06-17 19:55:00|29169.7|29162.7|29177.2|29170.2|29182.2|29175.2|29167.2|29160.2|419
1623960000000|2021-06-17 20:00:00|29174.7|29167.7|29187.2|29180.2|29187.2|29180.2|29172.2|29165.2|203
1623960300000|2021-06-17 20:05:00|29192.2|29185.2|29187.2|29180.2|29192.2|29185.2|29182.2|29175.2|39
1623960600000|2021-06-17 20:10:00|29184.7|29177.7|29191.2|29176.2|29192.2|29185.2|29182.2|29173.7|66
1623960900000|2021-06-17 20:15:00|29188.7|29173.7|29186.2|29171.2|29198.7|29183.7|29186.2|29171.2|42
1623961200000|2021-06-17 20:20:00|29188.7|29173.7|29193.7|29178.7|29196.2|29181.2|29186.2|29171.2|43
1623961500000|2021-06-17 20:25:00|29191.2|29176.2|29191.2|29176.2|29198.7|29183.7|29188.7|29173.7|8
1623961800000|2021-06-17 20:30:00|29188.7|29173.7|29188.7|29173.7|29188.7|29173.7|29181.2|29166.2|6
1623962100000|2021-06-17 20:35:00|29186.2|29171.2|29193.7|29178.7|29193.7|29178.7|29186.2|29171.2|4
1623962700000|2021-06-17 20:45:00|29191.2|29176.2|29183.7|29168.7|29193.7|29178.7|29183.7|29168.7|22
1623963000000|2021-06-17 20:50:00|29186.2|29171.2|29183.7|29168.7|29186.2|29171.2|29183.7|29168.7|6
1623963300000|2021-06-17 20:55:00|29186.2|29171.2|29183.9|29153.9|29186.2|29171.2|29173.7|29151.2|29
1623963600000|2021-06-17 21:00:00|29179.9|29149.9|29182.8|29152.8|29184.8|29154.8|29179.1|29149.1|0
1623963900000|2021-06-17 21:05:00|29183|29153|29182.7|29152.7|29183.4|29153.4|29182.1|29152.1|0
1623964200000|2021-06-17 21:10:00|29182.9|29152.9|29182.4|29152.4|29183|29153|29182.3|29152.3|0
1623964500000|2021-06-17 21:15:00|29182.7|29152.7|29182.7|29152.7|29182.7|29152.7|29182.3|29152.3|0
1623964800000|2021-06-17 21:20:00|29182.5|29152.5|29182.4|29152.4|29182.7|29152.7|29182|29152|0
1623965100000|2021-06-17 21:25:00|29182.6|29152.6|29181.9|29151.9|29182.6|29152.6|29181.9|29151.9|0
1623965400000|2021-06-17 21:30:00|29182.2|29152.2|29182.8|29152.8|29183.1|29153.1|29182|29152|0
1623965700000|2021-06-17 21:35:00|29183.3|29153.3|29182.9|29152.9|29183.3|29153.3|29182.6|29152.6|0
1623966000000|2021-06-17 21:40:00|29182.4|29152.4|29182.9|29152.9|29183.3|29153.3|29182.4|29152.4|0
1623966300000|2021-06-17 21:45:00|29183.1|29153.1|29182.8|29152.8|29183.1|29153.1|29182.8|29152.8|0
1623966600000|2021-06-17 21:50:00|29182.9|29152.9|29182.6|29152.6|29183.3|29153.3|29182.6|29152.6|0
1623966900000|2021-06-17 21:55:00|29182.8|29152.8|29184.3|29154.3|29184.8|29154.8|29182.1|29152.1|0
1623967200000|2021-06-17 22:00:00|29184.6|29154.6|29191.2|29176.2|29198.7|29183.7|29176.2|29154.4|1
1623967500000|2021-06-17 22:05:00|29193.7|29178.7|29216.2|29201.2|29216.2|29201.2|29193.7|29178.7|30
1623967800000|2021-06-17 22:10:00|29206.2|29191.2|29206.2|29191.2|29206.2|29191.2|29206.2|29191.2|1
1623968100000|2021-06-17 22:15:00|29203.7|29188.7|29206.2|29191.2|29206.2|29191.2|29203.7|29188.7|1
1623968400000|2021-06-17 22:20:00|29213.7|29198.7|29213.7|29198.7|29213.7|29198.7|29213.7|29198.7|3
1623969000000|2021-06-17 22:30:00|29211.2|29196.2|29218.7|29203.7|29221.2|29206.2|29211.2|29196.2|11
1623969300000|2021-06-17 22:35:00|29221.2|29206.2|29221.2|29206.2|29221.2|29206.2|29218.7|29203.7|0
1623969600000|2021-06-17 22:40:00|29213.7|29198.7|29231.2|29216.2|29231.2|29216.2|29213.7|29198.7|15
1623969900000|2021-06-17 22:45:00|29236.2|29221.2|29261.2|29246.2|29261.2|29246.2|29236.2|29221.2|53
1623970200000|2021-06-17 22:50:00|29266.2|29251.2|29258.7|29243.7|29273.7|29258.7|29258.7|29243.7|68
1623970500000|2021-06-17 22:55:00|29256.2|29241.2|29251.2|29236.2|29258.7|29243.7|29251.2|29236.2|15
1623970800000|2021-06-17 23:00:00|29261.2|29246.2|29243.7|29228.7|29261.2|29246.2|29243.7|29228.7|26
1623971100000|2021-06-17 23:05:00|29241.2|29226.2|29248.7|29233.7|29248.7|29233.7|29241.2|29226.2|1
1623971400000|2021-06-17 23:10:00|29246.2|29231.2|29241.2|29226.2|29251.2|29236.2|29241.2|29226.2|5
1623971700000|2021-06-17 23:15:00|29238.7|29223.7|29233.7|29218.7|29241.2|29226.2|29231.2|29216.2|13
1623972000000|2021-06-17 23:20:00|29231.2|29216.2|29233.7|29218.7|29233.7|29218.7|29223.7|29208.7|5
1623972300000|2021-06-17 23:25:00|29231.2|29216.2|29241.2|29226.2|29241.2|29226.2|29231.2|29216.2|9
1623972600000|2021-06-17 23:30:00|29238.7|29223.7|29187.2|29180.2|29238.7|29223.7|29184.7|29177.7|13786
1623972900000|2021-06-17 23:35:00|29182.2|29175.2|29227.2|29220.2|29232.2|29225.2|29174.7|29167.7|159
1623973200000|2021-06-17 23:40:00|29229.7|29222.7|29224.7|29217.7|29247.2|29240.2|29224.7|29217.7|315
1623973500000|2021-06-17 23:45:00|29227.2|29220.2|29204.7|29197.7|29227.2|29220.2|29194.7|29187.7|265
1623973800000|2021-06-17 23:50:00|29202.2|29195.2|29167.2|29160.2|29202.2|29195.2|29142.2|29135.2|359
1623974100000|2021-06-17 23:55:00|29169.7|29162.7|29164.7|29157.7|29184.7|29177.7|29147.2|29140.2|254
1623974400000|2021-06-18 00:00:00|29162.2|29155.2|29087.2|29080.2|29172.2|29165.2|29072.2|29065.2|1559
1623974700000|2021-06-18 00:05:00|29079.7|29072.7|29072.2|29065.2|29092.2|29085.2|29037.2|29030.2|879
1623975000000|2021-06-18 00:10:00|29074.7|29067.7|29077.2|29070.2|29107.2|29100.2|29052.2|29045.2|919
1623975300000|2021-06-18 00:15:00|29079.7|29072.7|29082.2|29075.2|29107.2|29100.2|29057.2|29050.2|580
1623975600000|2021-06-18 00:20:00|29079.7|29072.7|29087.2|29080.2|29097.2|29090.2|29067.2|29060.2|230
1623975900000|2021-06-18 00:25:00|29089.7|29082.7|29062.2|29055.2|29097.2|29090.2|29042.2|29035.2|286
1623976200000|2021-06-18 00:30:00|29059.7|29052.7|29067.2|29060.2|29082.2|29075.2|29052.2|29045.2|327
1623976500000|2021-06-18 00:35:00|29069.7|29062.7|29102.2|29095.2|29102.2|29095.2|29069.7|29062.7|226
1623976800000|2021-06-18 00:40:00|29097.2|29090.2|29127.2|29120.2|29132.2|29125.2|29092.2|29085.2|200
1623977100000|2021-06-18 00:45:00|29124.7|29117.7|29112.2|29105.2|29132.2|29125.2|29107.2|29100.2|287
1623977400000|2021-06-18 00:50:00|29114.7|29107.7|29107.2|29100.2|29114.7|29107.7|29087.2|29080.2|270
1623977700000|2021-06-18 00:55:00|29104.7|29097.7|29102.2|29095.2|29107.2|29100.2|29089.7|29082.7|211
1623978000000|2021-06-18 01:00:00|29104.7|29097.7|29077.2|29070.2|29107.2|29100.2|29072.2|29065.2|197
1623978300000|2021-06-18 01:05:00|29074.7|29067.7|29102.2|29095.2|29107.2|29100.2|29072.2|29065.2|225
1623978600000|2021-06-18 01:10:00|29104.7|29097.7|29092.2|29085.2|29117.2|29110.2|29092.2|29085.2|156
1623978900000|2021-06-18 01:15:00|29087.2|29080.2|29077.2|29070.2|29107.2|29100.2|29072.2|29065.2|272
1623979200000|2021-06-18 01:20:00|29074.7|29067.7|29097.2|29090.2|29102.2|29095.2|29072.2|29065.2|211
1623979500000|2021-06-18 01:25:00|29094.7|29087.7|29074.7|29067.7|29102.2|29095.2|29072.2|29065.2|170
1623979800000|2021-06-18 01:30:00|29072.2|29065.2|29077.2|29070.2|29082.2|29075.2|29052.2|29045.2|316
1623980100000|2021-06-18 01:35:00|29079.7|29072.7|29094.7|29087.7|29097.2|29090.2|29077.2|29070.2|189
1623980400000|2021-06-18 01:40:00|29097.2|29090.2|29107.2|29100.2|29112.2|29105.2|29097.2|29090.2|232
1623980700000|2021-06-18 01:45:00|29112.2|29105.2|29107.2|29100.2|29127.2|29120.2|29104.7|29097.7|316
1623981000000|2021-06-18 01:50:00|29109.7|29102.7|29117.2|29110.2|29137.2|29130.2|29109.7|29102.7|366
1623981300000|2021-06-18 01:55:00|29114.7|29107.7|29112.2|29105.2|29117.2|29110.2|29102.2|29095.2|220
1623981600000|2021-06-18 02:00:00|29114.7|29107.7|29112.2|29105.2|29122.2|29115.2|29102.2|29095.2|311
1623981900000|2021-06-18 02:05:00|29117.2|29110.2|29127.2|29120.2|29132.2|29125.2|29114.7|29107.7|152
1623982200000|2021-06-18 02:10:00|29129.7|29122.7|29112.2|29105.2|29137.2|29130.2|29112.2|29105.2|198
1623982500000|2021-06-18 02:15:00|29114.7|29107.7|29112.2|29105.2|29119.7|29112.7|29102.2|29095.2|100
1623982800000|2021-06-18 02:20:00|29114.7|29107.7|29117.2|29110.2|29122.2|29115.2|29112.2|29105.2|114
1623983100000|2021-06-18 02:25:00|29119.7|29112.7|29119.7|29112.7|29127.2|29120.2|29114.7|29107.7|145
1623983400000|2021-06-18 02:30:00|29122.2|29115.2|29117.2|29110.2|29122.2|29115.2|29107.2|29100.2|67
1623983700000|2021-06-18 02:35:00|29114.7|29107.7|29112.2|29105.2|29117.2|29110.2|29107.2|29100.2|35
1623984000000|2021-06-18 02:40:00|29114.7|29107.7|29107.2|29100.2|29117.2|29110.2|29094.7|29087.7|86
1623984300000|2021-06-18 02:45:00|29109.7|29102.7|29097.2|29090.2|29112.2|29105.2|29097.2|29090.2|36
1623984600000|2021-06-18 02:50:00|29102.2|29095.2|29102.2|29095.2|29104.7|29097.7|29097.2|29090.2|31
1623984900000|2021-06-18 02:55:00|29104.7|29097.7|29112.2|29105.2|29117.2|29110.2|29102.2|29095.2|97
1623985200000|2021-06-18 03:00:00|29114.7|29107.7|29107.2|29100.2|29117.2|29110.2|29102.2|29095.2|32
1623985500000|2021-06-18 03:05:00|29104.7|29097.7|29107.2|29100.2|29107.2|29100.2|29097.2|29090.2|46
1623985800000|2021-06-18 03:10:00|29104.7|29097.7|29109.7|29102.7|29112.2|29105.2|29102.2|29095.2|43
1623986100000|2021-06-18 03:15:00|29112.2|29105.2|29092.2|29085.2|29112.2|29105.2|29092.2|29085.2|94
1623986400000|2021-06-18 03:20:00|29097.2|29090.2|29097.2|29090.2|29099.7|29092.7|29092.2|29085.2|30
1623986700000|2021-06-18 03:25:00|29099.7|29092.7|29102.2|29095.2|29107.2|29100.2|29099.7|29092.7|59
1623987000000|2021-06-18 03:30:00|29104.7|29097.7|29082.2|29075.2|29104.7|29097.7|29067.2|29060.2|413
1623987300000|2021-06-18 03:35:00|29087.2|29080.2|29067.2|29060.2|29094.7|29087.7|29062.2|29055.2|249
1623987600000|2021-06-18 03:40:00|29064.7|29057.7|29077.2|29070.2|29079.7|29072.7|29064.7|29057.7|79
1623987900000|2021-06-18 03:45:00|29082.2|29075.2|29062.2|29055.2|29082.2|29075.2|29057.2|29050.2|99
1623988200000|2021-06-18 03:50:00|29064.7|29057.7|29047.2|29040.2|29067.2|29060.2|29047.2|29040.2|183
1623988500000|2021-06-18 03:55:00|29042.2|29035.2|29037.2|29030.2|29052.2|29045.2|29037.2|29030.2|176
1623988800000|2021-06-18 04:00:00|29032.2|29025.2|28992.2|28985.2|29032.2|29025.2|28992.2|28985.2|463
1623989100000|2021-06-18 04:05:00|28989.7|28982.7|29012.2|29005.2|29012.2|29005.2|28987.2|28980.2|179
1623989400000|2021-06-18 04:10:00|29007.2|29000.2|29024.7|29017.7|29027.2|29020.2|29002.2|28995.2|156
1623989700000|2021-06-18 04:15:00|29022.2|29015.2|29002.2|28995.2|29022.2|29015.2|28992.2|28985.2|301
1623990000000|2021-06-18 04:20:00|29007.2|29000.2|29024.7|29017.7|29027.2|29020.2|29002.2|28995.2|131
1623990300000|2021-06-18 04:25:00|29022.2|29015.2|29017.2|29010.2|29032.2|29025.2|29012.2|29005.2|160
1623990600000|2021-06-18 04:30:00|29014.7|29007.7|29017.2|29010.2|29017.2|29010.2|28997.2|28990.2|154
1623990900000|2021-06-18 04:35:00|29014.7|29007.7|29017.2|29010.2|29027.2|29020.2|29007.2|29000.2|118
1623991200000|2021-06-18 04:40:00|29022.2|29015.2|29022.2|29015.2|29032.2|29025.2|29022.2|29015.2|157
1623991500000|2021-06-18 04:45:00|29019.7|29012.7|29027.2|29020.2|29027.2|29020.2|29012.2|29005.2|102
1623991800000|2021-06-18 04:50:00|29024.7|29017.7|29032.2|29025.2|29032.2|29025.2|29019.7|29012.7|121
1623992100000|2021-06-18 04:55:00|29037.2|29030.2|29037.2|29030.2|29047.2|29040.2|29037.2|29030.2|221
1623992400000|2021-06-18 05:00:00|29042.2|29035.2|29007.2|29000.2|29047.2|29040.2|29007.2|29000.2|293
1623992700000|2021-06-18 05:05:00|29002.2|28995.2|29022.2|29015.2|29022.2|29015.2|29002.2|28995.2|257
1623993000000|2021-06-18 05:10:00|29024.7|29017.7|29027.2|29020.2|29039.7|29032.7|29017.2|29010.2|248
1623993300000|2021-06-18 05:15:00|29024.7|29017.7|29034.7|29027.7|29037.2|29030.2|29022.2|29015.2|144
1623993600000|2021-06-18 05:20:00|29032.2|29025.2|29032.2|29025.2|29037.2|29030.2|29029.7|29022.7|71
1623993900000|2021-06-18 05:25:00|29037.2|29030.2|29022.2|29015.2|29037.2|29030.2|29022.2|29015.2|132
1623994200000|2021-06-18 05:30:00|29019.7|29012.7|29027.2|29020.2|29027.2|29020.2|29017.2|29010.2|138
1623994500000|2021-06-18 05:35:00|29024.7|29017.7|29027.2|29020.2|29027.2|29020.2|29012.2|29005.2|185
1623994800000|2021-06-18 05:40:00|29024.7|29017.7|29027.2|29020.2|29037.2|29030.2|29022.2|29015.2|255
1623995100000|2021-06-18 05:45:00|29022.2|29015.2|29007.2|29000.2|29027.2|29020.2|29002.2|28995.2|370
1623995400000|2021-06-18 05:50:00|29002.2|28995.2|29007.2|29000.2|29014.7|29007.7|28999.7|28992.7|398
1623995700000|2021-06-18 05:55:00|29004.7|28997.7|28982.2|28975.2|29017.2|29010.2|28972.2|28965.2|1018
1623996000000|2021-06-18 06:00:00|28977.2|28970.2|28977.2|28970.2|28987.2|28980.2|28967.2|28960.2|2208
1623996300000|2021-06-18 06:05:00|28979.7|28972.7|28972.2|28965.2|28987.2|28980.2|28962.2|28955.2|750
1623996600000|2021-06-18 06:10:00|28974.7|28967.7|28972.2|28965.2|28977.2|28970.2|28962.2|28955.2|413
1623996900000|2021-06-18 06:15:00|28977.2|28970.2|28982.2|28975.2|28982.2|28975.2|28977.2|28970.2|236
1623997200000|2021-06-18 06:20:00|28987.2|28980.2|28972.2|28965.2|28987.2|28980.2|28967.2|28960.2|210
1623997500000|2021-06-18 06:25:00|28977.2|28970.2|28969.7|28962.7|28982.2|28975.2|28969.7|28962.7|68
1623997800000|2021-06-18 06:30:00|28972.2|28965.2|28967.2|28960.2|28972.2|28965.2|28962.2|28955.2|38
1623998100000|2021-06-18 06:35:00|28969.7|28962.7|28962.2|28955.2|28969.7|28962.7|28962.2|28955.2|3
1623998400000|2021-06-18 06:40:00|28964.7|28957.7|28962.2|28955.2|28967.2|28960.2|28962.2|28955.2|29
1623998700000|2021-06-18 06:45:00|28967.2|28960.2|28962.2|28955.2|28972.2|28965.2|28962.2|28955.2|26
1623999000000|2021-06-18 06:50:00|28959.7|28952.7|28967.2|28960.2|28967.2|28960.2|28957.2|28950.2|30
1623999300000|2021-06-18 06:55:00|28964.7|28957.7|28959.7|28952.7|28964.7|28957.7|28952.2|28945.2|31
1623999600000|2021-06-18 07:00:00|28957.2|28950.2|28962.2|28955.2|28967.2|28960.2|28944.7|28937.7|120
1623999900000|2021-06-18 07:05:00|28959.7|28952.7|28974.7|28967.7|28977.2|28970.2|28959.7|28952.7|60
1624000200000|2021-06-18 07:10:00|28972.2|28965.2|28962.2|28955.2|28977.2|28970.2|28962.2|28955.2|112
1624000500000|2021-06-18 07:15:00|28964.7|28957.7|28967.2|28960.2|28972.2|28965.2|28952.2|28945.2|47
1624000800000|2021-06-18 07:20:00|28964.7|28957.7|28969.7|28962.7|28972.2|28965.2|28962.2|28955.2|21
1624001100000|2021-06-18 07:25:00|28967.2|28960.2|28962.2|28955.2|28972.2|28965.2|28959.7|28952.7|85
1624001400000|2021-06-18 07:30:00|28964.7|28957.7|28932.2|28925.2|28967.2|28960.2|28927.2|28920.2|112
1624001700000|2021-06-18 07:35:00|28929.7|28922.7|28932.2|28925.2|28942.2|28935.2|28927.2|28920.2|113
1624002000000|2021-06-18 07:40:00|28929.7|28922.7|28917.2|28910.2|28937.2|28930.2|28907.2|28900.2|262
1624002300000|2021-06-18 07:45:00|28914.7|28907.7|28902.2|28895.2|28917.2|28910.2|28897.2|28890.2|158
1624002600000|2021-06-18 07:50:00|28904.7|28897.7|28907.2|28900.2|28917.2|28910.2|28897.2|28890.2|177
1624002900000|2021-06-18 07:55:00|28909.7|28902.7|28902.2|28895.2|28912.2|28905.2|28892.2|28885.2|62
1624003200000|2021-06-18 08:00:00|28899.7|28892.7|28912.2|28905.2|28917.2|28910.2|28899.7|28892.7|101
1624003500000|2021-06-18 08:05:00|28907.2|28900.2|28912.2|28905.2|28917.2|28910.2|28897.2|28890.2|90
1624003800000|2021-06-18 08:10:00|28914.7|28907.7|28917.2|28910.2|28932.2|28925.2|28914.7|28907.7|52
1624004100000|2021-06-18 08:15:00|28914.7|28907.7|28924.7|28917.7|28927.2|28920.2|28907.2|28900.2|68
1624004400000|2021-06-18 08:20:00|28927.2|28920.2|28922.2|28915.2|28929.7|28922.7|28912.2|28905.2|37
1624004700000|2021-06-18 08:25:00|28927.2|28920.2|28922.2|28915.2|28927.2|28920.2|28922.2|28915.2|21
1624005000000|2021-06-18 08:30:00|28919.7|28912.7|28934.7|28927.7|28937.2|28930.2|28919.7|28912.7|31
1624005300000|2021-06-18 08:35:00|28937.2|28930.2|28939.7|28932.7|28942.2|28935.2|28932.2|28925.2|50
1624005600000|2021-06-18 08:40:00|28942.2|28935.2|28942.2|28935.2|28947.2|28940.2|28937.2|28930.2|52
1624005900000|2021-06-18 08:45:00|28939.7|28932.7|28927.2|28920.2|28942.2|28935.2|28927.2|28920.2|72
1624006200000|2021-06-18 08:50:00|28929.7|28922.7|28907.2|28900.2|28932.2|28925.2|28897.2|28890.2|106
1624006500000|2021-06-18 08:55:00|28909.7|28902.7|28907.2|28900.2|28922.2|28915.2|28902.2|28895.2|69
1624006800000|2021-06-18 09:00:00|28904.7|28897.7|28907.2|28900.2|28917.2|28910.2|28904.7|28897.7|38
1624007100000|2021-06-18 09:05:00|28902.2|28895.2|28922.2|28915.2|28922.2|28915.2|28902.2|28895.2|75
1624007400000|2021-06-18 09:10:00|28919.7|28912.7|28927.2|28920.2|28932.2|28925.2|28912.2|28905.2|36
1624007700000|2021-06-18 09:15:00|28924.7|28917.7|28927.2|28920.2|28932.2|28925.2|28922.2|28915.2|36
1624008000000|2021-06-18 09:20:00|28929.7|28922.7|28927.2|28920.2|28932.2|28925.2|28927.2|28920.2|40
1624008300000|2021-06-18 09:25:00|28932.2|28925.2|28937.2|28930.2|28937.2|28930.2|28932.2|28925.2|25
1624008600000|2021-06-18 09:30:00|28934.7|28927.7|28934.7|28927.7|28942.2|28935.2|28927.2|28920.2|48
1624008900000|2021-06-18 09:35:00|28937.2|28930.2|28944.7|28937.7|28947.2|28940.2|28932.2|28925.2|44
1624009200000|2021-06-18 09:40:00|28947.2|28940.2|28952.2|28945.2|28957.2|28950.2|28939.7|28932.7|44
1624009500000|2021-06-18 09:45:00|28954.7|28947.7|28952.2|28945.2|28957.2|28950.2|28947.2|28940.2|34
1624009800000|2021-06-18 09:50:00|28949.7|28942.7|28934.7|28927.7|28952.2|28945.2|28892.2|28885.2|235
1624010100000|2021-06-18 09:55:00|28932.2|28925.2|28922.2|28915.2|28934.7|28927.7|28917.2|28910.2|103
1624010400000|2021-06-18 10:00:00|28919.7|28912.7|28887.2|28880.2|28922.2|28915.2|28882.2|28875.2|54
1624010700000|2021-06-18 10:05:00|28889.7|28882.7|28862.2|28855.2|28889.7|28882.7|28847.2|28840.2|292
1624011000000|2021-06-18 10:10:00|28859.7|28852.7|28847.2|28840.2|28867.2|28860.2|28832.2|28825.2|201
1624011300000|2021-06-18 10:15:00|28844.7|28837.7|28852.2|28845.2|28852.2|28845.2|28832.2|28825.2|123
1624011600000|2021-06-18 10:20:00|28854.7|28847.7|28864.7|28857.7|28872.2|28865.2|28837.2|28830.2|187
1624011900000|2021-06-18 10:25:00|28862.2|28855.2|28877.2|28870.2|28877.2|28870.2|28857.2|28850.2|67
1624012200000|2021-06-18 10:30:00|28874.7|28867.7|28862.2|28855.2|28874.7|28867.7|28852.2|28845.2|50
1624012500000|2021-06-18 10:35:00|28864.7|28857.7|28884.7|28877.7|28887.2|28880.2|28864.7|28857.7|30
1624012800000|2021-06-18 10:40:00|28882.2|28875.2|28877.2|28870.2|28887.2|28880.2|28872.2|28865.2|30
1624013100000|2021-06-18 10:45:00|28874.7|28867.7|28874.7|28867.7|28877.2|28870.2|28867.2|28860.2|17
1624013400000|2021-06-18 10:50:00|28872.2|28865.2|28839.7|28832.7|28877.2|28870.2|28837.2|28830.2|44
1624013700000|2021-06-18 10:55:00|28837.2|28830.2|28852.2|28845.2|28857.2|28850.2|28837.2|28830.2|34
1624014000000|2021-06-18 11:00:00|28847.2|28840.2|28832.2|28825.2|28852.2|28845.2|28822.2|28815.2|114
1624014300000|2021-06-18 11:05:00|28829.7|28822.7|28807.2|28800.2|28842.2|28835.2|28807.2|28800.2|145
1624014600000|2021-06-18 11:10:00|28804.7|28797.7|28822.2|28815.2|28822.2|28815.2|28794.7|28787.7|174
1624014900000|2021-06-18 11:15:00|28819.7|28812.7|28804.7|28797.7|28819.7|28812.7|28797.2|28790.2|241
1624015200000|2021-06-18 11:20:00|28802.2|28795.2|28792.2|28785.2|28807.2|28800.2|28784.7|28777.7|141
1624015500000|2021-06-18 11:25:00|28789.7|28782.7|28812.2|28805.2|28812.2|28805.2|28782.2|28775.2|73
1624015800000|2021-06-18 11:30:00|28809.7|28802.7|28807.2|28800.2|28817.2|28810.2|28799.7|28792.7|220
1624016100000|2021-06-18 11:35:00|28802.2|28795.2|28797.2|28790.2|28807.2|28800.2|28782.2|28775.2|146
1624016400000|2021-06-18 11:40:00|28799.7|28792.7|28782.2|28775.2|28807.2|28800.2|28777.2|28770.2|85
1624016700000|2021-06-18 11:45:00|28787.2|28780.2|28782.2|28775.2|28787.2|28780.2|28772.2|28765.2|174
1624017000000|2021-06-18 11:50:00|28779.7|28772.7|28782.2|28775.2|28784.7|28777.7|28772.2|28765.2|124
1624017300000|2021-06-18 11:55:00|28784.7|28777.7|28789.7|28782.7|28792.2|28785.2|28782.2|28775.2|115
1624017600000|2021-06-18 12:00:00|28792.2|28785.2|28732.2|28725.2|28792.2|28785.2|28727.2|28720.2|493
1624017900000|2021-06-18 12:05:00|28734.7|28727.7|28722.2|28715.2|28747.2|28740.2|28719.7|28712.7|264
1624018200000|2021-06-18 12:10:00|28724.7|28717.7|28712.2|28705.2|28737.2|28730.2|28697.2|28690.2|248
1624018500000|2021-06-18 12:15:00|28709.7|28702.7|28697.2|28690.2|28712.2|28705.2|28682.2|28675.2|526
1624018800000|2021-06-18 12:20:00|28694.7|28687.7|28682.2|28675.2|28702.2|28695.2|28657.2|28650.2|405
1624019100000|2021-06-18 12:25:00|28679.7|28672.7|28704.7|28697.7|28712.2|28705.2|28662.2|28655.2|279
1624019400000|2021-06-18 12:30:00|28702.2|28695.2|28712.2|28705.2|28717.2|28710.2|28692.2|28685.2|338
1624019700000|2021-06-18 12:35:00|28714.7|28707.7|28692.2|28685.2|28714.7|28707.7|28687.2|28680.2|90
1624020000000|2021-06-18 12:40:00|28689.7|28682.7|28682.2|28675.2|28692.2|28685.2|28667.2|28660.2|288
1624020300000|2021-06-18 12:45:00|28684.7|28677.7|28704.7|28697.7|28717.2|28710.2|28684.7|28677.7|129
1624020600000|2021-06-18 12:50:00|28702.2|28695.2|28717.2|28710.2|28717.2|28710.2|28692.2|28685.2|83
1624020900000|2021-06-18 12:55:00|28719.7|28712.7|28722.2|28715.2|28727.2|28720.2|28712.2|28705.2|102
1624021200000|2021-06-18 13:00:00|28724.7|28717.7|28707.2|28700.2|28727.2|28720.2|28702.2|28695.2|88
1624021500000|2021-06-18 13:05:00|28704.7|28697.7|28702.2|28695.2|28707.2|28700.2|28692.2|28685.2|65
1624021800000|2021-06-18 13:10:00|28699.7|28692.7|28704.7|28697.7|28712.2|28705.2|28684.7|28677.7|98
1624022100000|2021-06-18 13:15:00|28707.2|28700.2|28707.2|28700.2|28717.2|28710.2|28704.7|28697.7|56
1624022400000|2021-06-18 13:20:00|28704.7|28697.7|28692.2|28685.2|28712.2|28705.2|28684.7|28677.7|99
1624022700000|2021-06-18 13:25:00|28694.7|28687.7|28672.2|28665.2|28707.2|28700.2|28672.2|28665.2|110
1624023000000|2021-06-18 13:30:00|28677.2|28670.2|28702.2|28695.2|28744.7|28737.7|28652.2|28645.2|702
1624023300000|2021-06-18 13:35:00|28697.2|28690.2|28692.2|28685.2|28712.2|28705.2|28662.2|28655.2|384
1624023600000|2021-06-18 13:40:00|28694.7|28687.7|28712.2|28705.2|28727.2|28720.2|28677.2|28670.2|249
1624023900000|2021-06-18 13:45:00|28707.2|28700.2|28717.2|28710.2|28727.2|28720.2|28692.2|28685.2|162
1624024200000|2021-06-18 13:50:00|28719.7|28712.7|28682.2|28675.2|28722.2|28715.2|28667.2|28660.2|195
1624024500000|2021-06-18 13:55:00|28679.7|28672.7|28712.2|28705.2|28722.2|28715.2|28677.2|28670.2|179
1624024800000|2021-06-18 14:00:00|28707.2|28700.2|28677.2|28670.2|28727.2|28720.2|28677.2|28670.2|364
1624025100000|2021-06-18 14:05:00|28682.2|28675.2|28712.2|28705.2|28712.2|28705.2|28679.7|28672.7|267
1624025400000|2021-06-18 14:10:00|28709.7|28702.7|28692.2|28685.2|28712.2|28705.2|28677.2|28670.2|280
1624025700000|2021-06-18 14:15:00|28689.7|28682.7|28662.2|28655.2|28697.2|28690.2|28662.2|28655.2|193
1624026000000|2021-06-18 14:20:00|28664.7|28657.7|28664.7|28657.7|28687.2|28680.2|28642.2|28635.2|337
1624026300000|2021-06-18 14:25:00|28667.2|28660.2|28662.2|28655.2|28682.2|28675.2|28647.2|28640.2|172
1624026600000|2021-06-18 14:30:00|28657.2|28650.2|28667.2|28660.2|28672.2|28665.2|28632.2|28625.2|236
1624026900000|2021-06-18 14:35:00|28662.2|28655.2|28679.7|28672.7|28682.2|28675.2|28654.7|28647.7|128
1624027200000|2021-06-18 14:40:00|28677.2|28670.2|28657.2|28650.2|28677.2|28670.2|28647.2|28640.2|197
1624027500000|2021-06-18 14:45:00|28654.7|28647.7|28662.2|28655.2|28662.2|28655.2|28647.2|28640.2|96
1624027800000|2021-06-18 14:50:00|28657.2|28650.2|28632.2|28625.2|28662.2|28655.2|28627.2|28620.2|282
1624028100000|2021-06-18 14:55:00|28634.7|28627.7|28627.2|28620.2|28652.2|28645.2|28627.2|28620.2|296
1624028400000|2021-06-18 15:00:00|28622.2|28615.2|28642.2|28635.2|28662.2|28655.2|28622.2|28615.2|271
1624028700000|2021-06-18 15:05:00|28644.7|28637.7|28652.2|28645.2|28657.2|28650.2|28637.2|28630.2|114
1624029000000|2021-06-18 15:10:00|28649.7|28642.7|28637.2|28630.2|28672.2|28665.2|28637.2|28630.2|338
1624029300000|2021-06-18 15:15:00|28639.7|28632.7|28652.2|28645.2|28662.2|28655.2|28637.2|28630.2|239
1624029600000|2021-06-18 15:20:00|28647.2|28640.2|28647.2|28640.2|28657.2|28650.2|28642.2|28635.2|234
1624029900000|2021-06-18 15:25:00|28642.2|28635.2|28617.2|28610.2|28644.7|28637.7|28612.2|28605.2|370
1624030200000|2021-06-18 15:30:00|28619.7|28612.7|28652.2|28645.2|28657.2|28650.2|28612.2|28605.2|381
1624030500000|2021-06-18 15:35:00|28649.7|28642.7|28672.2|28665.2|28677.2|28670.2|28644.7|28637.7|218
1624030800000|2021-06-18 15:40:00|28674.7|28667.7|28672.2|28665.2|28677.2|28670.2|28662.2|28655.2|100
1624031100000|2021-06-18 15:45:00|28669.7|28662.7|28677.2|28670.2|28682.2|28675.2|28667.2|28660.2|55
1624031400000|2021-06-18 15:50:00|28679.7|28672.7|28672.2|28665.2|28682.2|28675.2|28672.2|28665.2|66
1624031700000|2021-06-18 15:55:00|28669.7|28662.7|28692.2|28685.2|28692.2|28685.2|28667.2|28660.2|81
1624032000000|2021-06-18 16:00:00|28689.7|28682.7|28687.2|28680.2|28692.2|28685.2|28677.2|28670.2|100
1624032300000|2021-06-18 16:05:00|28684.7|28677.7|28707.2|28700.2|28712.2|28705.2|28682.2|28675.2|155
1624032600000|2021-06-18 16:10:00|28702.2|28695.2|28697.2|28690.2|28707.2|28700.2|28692.2|28685.2|82
1624032900000|2021-06-18 16:15:00|28694.7|28687.7|28677.2|28670.2|28702.2|28695.2|28677.2|28670.2|415
1624033200000|2021-06-18 16:20:00|28679.7|28672.7|28662.2|28655.2|28682.2|28675.2|28657.2|28650.2|152
1624033500000|2021-06-18 16:25:00|28657.2|28650.2|28672.2|28665.2|28672.2|28665.2|28652.2|28645.2|144
1624033800000|2021-06-18 16:30:00|28669.7|28662.7|28674.7|28667.7|28677.2|28670.2|28667.2|28660.2|52
1624034100000|2021-06-18 16:35:00|28672.2|28665.2|28657.2|28650.2|28677.2|28670.2|28657.2|28650.2|101
1624034400000|2021-06-18 16:40:00|28662.2|28655.2|28647.2|28640.2|28662.2|28655.2|28647.2|28640.2|79
1624034700000|2021-06-18 16:45:00|28649.7|28642.7|28657.2|28650.2|28657.2|28650.2|28637.2|28630.2|211
1624035000000|2021-06-18 16:50:00|28654.7|28647.7|28662.2|28655.2|28667.2|28660.2|28652.2|28645.2|39
1624035300000|2021-06-18 16:55:00|28659.7|28652.7|28662.2|28655.2|28667.2|28660.2|28654.7|28647.7|31
1624035600000|2021-06-18 17:00:00|28659.7|28652.7|28682.2|28675.2|28682.2|28675.2|28657.2|28650.2|167
1624035900000|2021-06-18 17:05:00|28679.7|28672.7|28687.2|28680.2|28694.7|28687.7|28677.2|28670.2|59
1624036200000|2021-06-18 17:10:00|28684.7|28677.7|28692.2|28685.2|28694.7|28687.7|28684.7|28677.7|14
1624036500000|2021-06-18 17:15:00|28689.7|28682.7|28682.2|28675.2|28692.2|28685.2|28682.2|28675.2|29
1624036800000|2021-06-18 17:20:00|28679.7|28672.7|28667.2|28660.2|28682.2|28675.2|28657.2|28650.2|84
1624037100000|2021-06-18 17:25:00|28662.2|28655.2|28644.7|28637.7|28662.2|28655.2|28642.2|28635.2|61
1624037400000|2021-06-18 17:30:00|28642.2|28635.2|28662.2|28655.2|28662.2|28655.2|28642.2|28635.2|59
1624037700000|2021-06-18 17:35:00|28667.2|28660.2|28657.2|28650.2|28672.2|28665.2|28657.2|28650.2|74
1624038000000|2021-06-18 17:40:00|28659.7|28652.7|28647.2|28640.2|28667.2|28660.2|28647.2|28640.2|32
1624038300000|2021-06-18 17:45:00|28652.2|28645.2|28632.2|28625.2|28652.2|28645.2|28632.2|28625.2|46
1624038600000|2021-06-18 17:50:00|28629.7|28622.7|28642.2|28635.2|28642.2|28635.2|28622.2|28615.2|55
1624038900000|2021-06-18 17:55:00|28639.7|28632.7|28637.2|28630.2|28642.2|28635.2|28632.2|28625.2|33
1624039200000|2021-06-18 18:00:00|28632.2|28625.2|28649.7|28642.7|28667.2|28660.2|28627.2|28620.2|99
1624039500000|2021-06-18 18:05:00|28647.2|28640.2|28647.2|28640.2|28657.2|28650.2|28647.2|28640.2|18
1624039800000|2021-06-18 18:10:00|28644.7|28637.7|28657.2|28650.2|28659.7|28652.7|28637.2|28630.2|21
1624040100000|2021-06-18 18:15:00|28654.7|28647.7|28652.2|28645.2|28657.2|28650.2|28647.2|28640.2|17
1624040400000|2021-06-18 18:20:00|28654.7|28647.7|28647.2|28640.2|28662.2|28655.2|28644.7|28637.7|122
1624040700000|2021-06-18 18:25:00|28642.2|28635.2|28647.2|28640.2|28647.2|28640.2|28637.2|28630.2|48
1624041000000|2021-06-18 18:30:00|28642.2|28635.2|28632.2|28625.2|28647.2|28640.2|28629.7|28622.7|80
1624041300000|2021-06-18 18:35:00|28627.2|28620.2|28622.2|28615.2|28632.2|28625.2|28617.2|28610.2|79
1624041600000|2021-06-18 18:40:00|28624.7|28617.7|28597.2|28590.2|28627.2|28620.2|28592.2|28585.2|205
1624041900000|2021-06-18 18:45:00|28594.7|28587.7|28592.2|28585.2|28602.2|28595.2|28592.2|28585.2|74
1624042200000|2021-06-18 18:50:00|28594.7|28587.7|28582.2|28575.2|28602.2|28595.2|28577.2|28570.2|114
1624042500000|2021-06-18 18:55:00|28579.7|28572.7|28552.2|28545.2|28582.2|28575.2|28532.2|28525.2|696
1624042800000|2021-06-18 19:00:00|28547.2|28540.2|28572.2|28565.2|28587.2|28580.2|28532.2|28525.2|355
1624043100000|2021-06-18 19:05:00|28569.7|28562.7|28559.7|28552.7|28577.2|28570.2|28547.2|28540.2|176
1624043400000|2021-06-18 19:10:00|28557.2|28550.2|28594.7|28587.7|28602.2|28595.2|28552.2|28545.2|212
1624043700000|2021-06-18 19:15:00|28592.2|28585.2|28619.7|28612.7|28622.2|28615.2|28587.2|28580.2|135
1624044000000|2021-06-18 19:20:00|28622.2|28615.2|28627.2|28620.2|28632.2|28625.2|28617.2|28610.2|132
1624044300000|2021-06-18 19:25:00|28629.7|28622.7|28612.2|28605.2|28632.2|28625.2|28612.2|28605.2|112
1624044600000|2021-06-18 19:30:00|28614.7|28607.7|28602.2|28595.2|28627.2|28620.2|28592.2|28585.2|89
1624044900000|2021-06-18 19:35:00|28604.7|28597.7|28619.7|28612.7|28622.2|28615.2|28592.2|28585.2|114
1624045200000|2021-06-18 19:40:00|28617.2|28610.2|28627.2|28620.2|28632.2|28625.2|28607.2|28600.2|88
1624045500000|2021-06-18 19:45:00|28629.7|28622.7|28587.2|28580.2|28632.2|28625.2|28582.2|28575.2|168
1624045800000|2021-06-18 19:50:00|28592.2|28585.2|28599.7|28592.7|28617.2|28610.2|28587.2|28580.2|156
1624046100000|2021-06-18 19:55:00|28597.2|28590.2|28567.2|28560.2|28602.2|28595.2|28557.2|28550.2|521
1624046400000|2021-06-18 20:00:00|28562.2|28555.2|28559.7|28552.7|28567.2|28560.2|28537.2|28530.2|176
1624046700000|2021-06-18 20:05:00|28562.2|28555.2|28557.2|28550.2|28569.7|28562.7|28552.2|28545.2|72
1624047000000|2021-06-18 20:10:00|28552.2|28545.2|28553.7|28538.7|28562.2|28555.2|28549.7|28538.7|48
1624047300000|2021-06-18 20:15:00|28556.2|28541.2|28526.2|28511.2|28556.2|28541.2|28526.2|28511.2|48
1624047600000|2021-06-18 20:20:00|28531.2|28516.2|28518.7|28503.7|28543.7|28528.7|28498.7|28483.7|76
1624047900000|2021-06-18 20:25:00|28521.2|28506.2|28481.2|28466.2|28521.2|28506.2|28476.2|28461.2|78
1624048200000|2021-06-18 20:30:00|28491.2|28476.2|28491.2|28476.2|28506.2|28491.2|28486.2|28471.2|69
1624048500000|2021-06-18 20:35:00|28493.7|28478.7|28496.2|28481.2|28501.2|28486.2|28491.2|28476.2|22
1624048800000|2021-06-18 20:40:00|28493.7|28478.7|28483.7|28468.7|28493.7|28478.7|28483.7|28468.7|8
1624049100000|2021-06-18 20:45:00|28486.2|28471.2|28473.7|28458.7|28491.2|28476.2|28468.7|28453.7|27
1624049400000|2021-06-18 20:50:00|28476.2|28461.2|28476.2|28461.2|28478.7|28463.7|28471.2|28456.2|20
1624049700000|2021-06-18 20:55:00|28473.7|28458.7|28481.2|28466.2|28493.7|28478.7|28466.2|28451.2|113
1624226400000|2021-06-20 22:00:00|28538.7|28523.7|28501.2|28486.2|28543.7|28528.7|28501.2|28486.2|57
1624226700000|2021-06-20 22:05:00|28498.7|28483.7|28533.7|28518.7|28536.2|28521.2|28498.7|28483.7|125
1624227000000|2021-06-20 22:10:00|28536.2|28521.2|28518.7|28503.7|28536.2|28521.2|28516.2|28501.2|64
1624227300000|2021-06-20 22:15:00|28516.2|28501.2|28501.2|28486.2|28518.7|28503.7|28493.7|28478.7|30
1624227600000|2021-06-20 22:20:00|28496.2|28481.2|28511.2|28496.2|28513.7|28498.7|28496.2|28481.2|26
1624227900000|2021-06-20 22:25:00|28508.7|28493.7|28518.7|28503.7|28518.7|28503.7|28508.7|28493.7|3
1624228200000|2021-06-20 22:30:00|28521.2|28506.2|28536.2|28521.2|28536.2|28521.2|28518.7|28503.7|26
1624228500000|2021-06-20 22:35:00|28533.7|28518.7|28561.2|28546.2|28566.2|28551.2|28533.7|28518.7|68
1624228800000|2021-06-20 22:40:00|28563.7|28548.7|28558.7|28543.7|28563.7|28548.7|28553.7|28538.7|18
1624229100000|2021-06-20 22:45:00|28561.2|28546.2|28558.7|28543.7|28561.2|28546.2|28558.7|28543.7|0
1624229400000|2021-06-20 22:50:00|28561.2|28546.2|28581.2|28566.2|28581.2|28566.2|28556.2|28541.2|54
1624229700000|2021-06-20 22:55:00|28583.7|28568.7|28583.7|28568.7|28586.2|28571.2|28583.7|28568.7|8
1624230000000|2021-06-20 23:00:00|28586.2|28571.2|28546.2|28531.2|28596.2|28581.2|28538.7|28523.7|105
1624230300000|2021-06-20 23:05:00|28541.2|28526.2|28521.2|28506.2|28541.2|28526.2|28521.2|28506.2|38
1624230600000|2021-06-20 23:10:00|28523.7|28508.7|28538.7|28523.7|28541.2|28526.2|28521.2|28506.2|18
1624230900000|2021-06-20 23:15:00|28536.2|28521.2|28551.2|28536.2|28558.7|28543.7|28536.2|28521.2|23
1624231200000|2021-06-20 23:20:00|28548.7|28533.7|28536.2|28521.2|28551.2|28536.2|28531.2|28516.2|24
1624231500000|2021-06-20 23:25:00|28538.7|28523.7|28538.7|28523.7|28551.2|28536.2|28538.7|28523.7|32
1624231800000|2021-06-20 23:30:00|28531.2|28516.2|28489.7|28482.7|28531.2|28520.2|28462.2|28455.2|18418
1624232100000|2021-06-20 23:35:00|28487.2|28480.2|28487.2|28480.2|28497.2|28490.2|28467.2|28460.2|279
1624232400000|2021-06-20 23:40:00|28484.7|28477.7|28532.2|28525.2|28532.2|28525.2|28472.2|28465.2|333
1624232700000|2021-06-20 23:45:00|28529.7|28522.7|28419.7|28412.7|28532.2|28525.2|28404.7|28397.7|630
1624233000000|2021-06-20 23:50:00|28422.2|28415.2|28442.2|28435.2|28472.2|28465.2|28412.2|28405.2|405
1624233300000|2021-06-20 23:55:00|28444.7|28437.7|28449.7|28442.7|28459.7|28452.7|28412.2|28405.2|418
1624233600000|2021-06-21 00:00:00|28447.2|28440.2|28407.2|28400.2|28447.2|28440.2|28322.2|28315.2|2523
1624233900000|2021-06-21 00:05:00|28404.7|28397.7|28312.2|28305.2|28407.2|28400.2|28307.2|28300.2|1772
1624234200000|2021-06-21 00:10:00|28309.7|28302.7|28317.2|28310.2|28327.2|28320.2|28279.7|28272.7|1817
1624234500000|2021-06-21 00:15:00|28314.7|28307.7|28307.2|28300.2|28357.2|28350.2|28282.2|28275.2|1605
1624234800000|2021-06-21 00:20:00|28304.7|28297.7|28252.2|28245.2|28312.2|28305.2|28227.2|28220.2|1141
1624235100000|2021-06-21 00:25:00|28249.7|28242.7|28152.2|28145.2|28249.7|28242.7|28147.2|28140.2|1513
1624235400000|2021-06-21 00:30:00|28147.2|28140.2|28127.2|28120.2|28147.2|28140.2|28084.7|28077.7|1401
1624235700000|2021-06-21 00:35:00|28124.7|28117.7|28202.2|28195.2|28207.2|28200.2|28112.2|28105.2|1139
1624236000000|2021-06-21 00:40:00|28199.7|28192.7|28132.2|28125.2|28199.7|28192.7|28107.2|28100.2|1086
1624236300000|2021-06-21 00:45:00|28129.7|28122.7|28147.2|28140.2|28147.2|28140.2|28092.2|28085.2|656
1624236600000|2021-06-21 00:50:00|28144.7|28137.7|28142.2|28135.2|28167.2|28160.2|28129.7|28122.7|470
1624236900000|2021-06-21 00:55:00|28137.2|28130.2|28207.2|28200.2|28207.2|28200.2|28132.2|28125.2|605
1624237200000|2021-06-21 01:00:00|28212.2|28205.2|28197.2|28190.2|28247.2|28240.2|28189.7|28182.7|880
1624237500000|2021-06-21 01:05:00|28199.7|28192.7|28147.2|28140.2|28202.2|28195.2|28134.7|28127.7|642
1624237800000|2021-06-21 01:10:00|28149.7|28142.7|28112.2|28105.2|28157.2|28150.2|28112.2|28105.2|658
1624238100000|2021-06-21 01:15:00|28107.2|28100.2|28072.2|28065.2|28112.2|28105.2|28037.2|28030.2|1547
1624238400000|2021-06-21 01:20:00|28069.7|28062.7|28107.2|28100.2|28112.2|28105.2|28067.2|28060.2|693
1624238700000|2021-06-21 01:25:00|28112.2|28105.2|28069.7|28062.7|28112.2|28105.2|28057.2|28050.2|635
1624239000000|2021-06-21 01:30:00|28067.2|28060.2|28067.2|28060.2|28107.2|28100.2|28027.2|28020.2|1154
1624239300000|2021-06-21 01:35:00|28064.7|28057.7|28042.2|28035.2|28067.2|28060.2|28027.2|28020.2|685
1624239600000|2021-06-21 01:40:00|28039.7|28032.7|28007.2|28000.2|28039.7|28032.7|28002.2|27995.2|952
1624239900000|2021-06-21 01:45:00|28002.2|27995.2|28012.2|28005.2|28037.2|28030.2|27987.2|27980.2|913
1624240200000|2021-06-21 01:50:00|28007.2|28000.2|27959.7|27952.7|28009.7|28002.7|27937.2|27930.2|1552
1624240500000|2021-06-21 01:55:00|27957.2|27950.2|27966.5|27959.5|27981.5|27974.5|27932.2|27925.2|903
1624240800000|2021-06-21 02:00:00|27964|27957|27941.5|27934.5|27966.5|27959.5|27924|27917|787
1624241100000|2021-06-21 02:05:00|27939|27932|27969|27962|27976.5|27969.5|27906.5|27899.5|664
1624241400000|2021-06-21 02:10:00|27966.5|27959.5|27956.5|27949.5|28011.5|28004.5|27951.5|27944.5|684
1624241700000|2021-06-21 02:15:00|27959|27952|27931.5|27924.5|27964|27957|27911.5|27904.5|586
1624242000000|2021-06-21 02:20:00|27934|27927|27996.5|27989.5|28011.5|28004.5|27931.5|27924.5|600
1624242300000|2021-06-21 02:25:00|27991.5|27984.5|27966.5|27959.5|27994|27987|27931.5|27924.5|707
1624242600000|2021-06-21 02:30:00|27964|27957|27916.5|27909.5|27971.5|27964.5|27901.5|27894.5|682
1624242900000|2021-06-21 02:35:00|27919|27912|27886.5|27879.5|27921.5|27914.5|27866.5|27859.5|638
1624243200000|2021-06-21 02:40:00|27881.5|27874.5|27876.5|27869.5|27886.5|27879.5|27856.5|27849.5|580
1624243500000|2021-06-21 02:45:00|27871.5|27864.5|27861.5|27854.5|27879|27872|27841.5|27834.5|463
1624243800000|2021-06-21 02:50:00|27864|27857|27846.5|27839.5|27866.5|27859.5|27836.5|27829.5|350
1624244100000|2021-06-21 02:55:00|27844|27837|27866.5|27859.5|27876.5|27869.5|27841.5|27834.5|300
1624244400000|2021-06-21 03:00:00|27861.5|27854.5|27811.5|27804.5|27861.5|27854.5|27806.5|27799.5|467
1624244700000|2021-06-21 03:05:00|27816.5|27809.5|27781.5|27774.5|27816.5|27809.5|27781.5|27774.5|380
1624245000000|2021-06-21 03:10:00|27776.5|27769.5|27801.5|27794.5|27811.5|27804.5|27771.5|27764.5|454
1624245300000|2021-06-21 03:15:00|27804|27797|27776.5|27769.5|27806.5|27799.5|27766.5|27759.5|333
1624245600000|2021-06-21 03:20:00|27774|27767|27811.5|27804.5|27811.5|27804.5|27771.5|27764.5|335
1624245900000|2021-06-21 03:25:00|27809|27802|27836.5|27829.5|27846.5|27839.5|27776.5|27769.5|562
1624246200000|2021-06-21 03:30:00|27841.5|27834.5|27836.5|27829.5|27851.5|27844.5|27786.5|27779.5|778
1624246500000|2021-06-21 03:35:00|27841.5|27834.5|27844|27837|27861.5|27854.5|27796.5|27789.5|470
1624246800000|2021-06-21 03:40:00|27846.5|27839.5|27896.5|27889.5|27906.5|27899.5|27844|27837|599
1624247100000|2021-06-21 03:45:00|27894|27887|27946.5|27939.5|27946.5|27939.5|27881.5|27874.5|391
1624247400000|2021-06-21 03:50:00|27949|27942|27941.5|27934.5|28011.5|28004.5|27941.5|27934.5|656
1624247700000|2021-06-21 03:55:00|27944|27937|27951.5|27944.5|27976.5|27969.5|27941.5|27934.5|408
1624248000000|2021-06-21 04:00:00|27949|27942|27944|27937|27949|27942|27914|27907|435
1624248300000|2021-06-21 04:05:00|27931.5|27924.5|27976.5|27969.5|27979|27972|27926.5|27919.5|367
1624248600000|2021-06-21 04:10:00|27974|27967|27946.5|27939.5|27986.5|27979.5|27944|27937|408
1624248900000|2021-06-21 04:15:00|27951.5|27944.5|27919|27912|27951.5|27944.5|27909|27902|556
1624249200000|2021-06-21 04:20:00|27921.5|27914.5|27904|27897|27921.5|27914.5|27889|27882|494
1624249500000|2021-06-21 04:25:00|27901.5|27894.5|27906.5|27899.5|27911.5|27904.5|27881.5|27874.5|352
1624249800000|2021-06-21 04:30:00|27904|27897|27906.5|27899.5|27916.5|27909.5|27886.5|27879.5|331
1624250100000|2021-06-21 04:35:00|27901.5|27894.5|27861.5|27854.5|27906.5|27899.5|27856.5|27849.5|330
1624250400000|2021-06-21 04:40:00|27864|27857|27901.5|27894.5|27916.5|27909.5|27861.5|27854.5|311
1624250700000|2021-06-21 04:45:00|27899|27892|27891.5|27884.5|27911.5|27904.5|27881.5|27874.5|360
1624251000000|2021-06-21 04:50:00|27896.5|27889.5|27911.5|27904.5|27916.5|27909.5|27881.5|27874.5|239
1624251300000|2021-06-21 04:55:00|27916.5|27909.5|27946.5|27939.5|27946.5|27939.5|27906.5|27899.5|317
1624251600000|2021-06-21 05:00:00|27944|27937|27926.5|27919.5|27946.5|27939.5|27921.5|27914.5|382
1624251900000|2021-06-21 05:05:00|27921.5|27914.5|27916.5|27909.5|27936.5|27929.5|27911.5|27904.5|363
1624252200000|2021-06-21 05:10:00|27914|27907|27916.5|27909.5|27936.5|27929.5|27911.5|27904.5|358
1624252500000|2021-06-21 05:15:00|27921.5|27914.5|27906.5|27899.5|27921.5|27914.5|27891.5|27884.5|338
1624252800000|2021-06-21 05:20:00|27901.5|27894.5|27886.5|27879.5|27906.5|27899.5|27866.5|27859.5|1256
1624253100000|2021-06-21 05:25:00|27889|27882|27884|27877|27909|27902|27881.5|27874.5|746
1624253400000|2021-06-21 05:30:00|27886.5|27879.5|27861.5|27854.5|27901.5|27894.5|27836.5|27829.5|1091
1624253700000|2021-06-21 05:35:00|27866.5|27859.5|27881.5|27874.5|27891.5|27884.5|27861.5|27854.5|485
1624254000000|2021-06-21 05:40:00|27879|27872|27896.5|27889.5|27901.5|27894.5|27876.5|27869.5|448
1624254300000|2021-06-21 05:45:00|27894|27887|27924|27917|27929|27922|27891.5|27884.5|498
1624254600000|2021-06-21 05:50:00|27926.5|27919.5|27951.5|27944.5|27956.5|27949.5|27911.5|27904.5|821
1624254900000|2021-06-21 05:55:00|27949|27942|27991.5|27984.5|27991.5|27984.5|27946.5|27939.5|1491
1624255200000|2021-06-21 06:00:00|27996.5|27989.5|28014|28007|28039|28032|27986.5|27979.5|3282
1624255500000|2021-06-21 06:05:00|28011.5|28004.5|28026.5|28019.5|28061.5|28054.5|28001.5|27994.5|2233
1624255800000|2021-06-21 06:10:00|28029|28022|28064|28057|28071.5|28064.5|28026.5|28019.5|732
1624256100000|2021-06-21 06:15:00|28066.5|28059.5|28091.5|28084.5|28111.5|28104.5|28066.5|28059.5|738
1624256400000|2021-06-21 06:20:00|28096.5|28089.5|28119|28112|28121.5|28114.5|28091.5|28084.5|415
1624256700000|2021-06-21 06:25:00|28121.5|28114.5|28119|28112|28126.5|28119.5|28111.5|28104.5|330
1624257000000|2021-06-21 06:30:00|28121.5|28114.5|28141.5|28134.5|28141.5|28134.5|28106.5|28099.5|128
1624257300000|2021-06-21 06:35:00|28136.5|28129.5|28111.5|28104.5|28139|28132|28106.5|28099.5|180
1624257600000|2021-06-21 06:40:00|28109|28102|28091.5|28084.5|28116.5|28109.5|28089|28082|101
1624257900000|2021-06-21 06:45:00|28089|28082|28099|28092|28101.5|28094.5|28089|28082|154
1624258200000|2021-06-21 06:50:00|28096.5|28089.5|28106.5|28099.5|28106.5|28099.5|28094|28087|56
1624258500000|2021-06-21 06:55:00|28109|28102|28104|28097|28131.5|28124.5|28101.5|28094.5|176
1624258800000|2021-06-21 07:00:00|28101.5|28094.5|28081.5|28074.5|28136.5|28129.5|28081.5|28074.5|171
1624259100000|2021-06-21 07:05:00|28086.5|28079.5|28066.5|28059.5|28106.5|28099.5|28061.5|28054.5|161
1624259400000|2021-06-21 07:10:00|28061.5|28054.5|28069|28062|28086.5|28079.5|28046.5|28039.5|255
1624259700000|2021-06-21 07:15:00|28074|28067|28109|28102|28111.5|28104.5|28064|28057|195
1624260000000|2021-06-21 07:20:00|28111.5|28104.5|28126.5|28119.5|28131.5|28124.5|28101.5|28094.5|87
1624260300000|2021-06-21 07:25:00|28121.5|28114.5|28131.5|28124.5|28131.5|28124.5|28104|28097|249
1624260600000|2021-06-21 07:30:00|28141.5|28134.5|28146.5|28139.5|28159|28152|28131.5|28124.5|464
1624260900000|2021-06-21 07:35:00|28151.5|28144.5|28144|28137|28166.5|28159.5|28141.5|28134.5|512
1624261200000|2021-06-21 07:40:00|28141.5|28134.5|28196.5|28189.5|28201.5|28194.5|28141.5|28134.5|228
1624261500000|2021-06-21 07:45:00|28194|28187|28226.5|28219.5|28244|28237|28186.5|28179.5|311
1624261800000|2021-06-21 07:50:00|28229|28222|28251.5|28244.5|28259|28252|28229|28222|173
1624262100000|2021-06-21 07:55:00|28246.5|28239.5|28231.5|28224.5|28256.5|28249.5|28226.5|28219.5|179
1624262400000|2021-06-21 08:00:00|28226.5|28219.5|28186.5|28179.5|28239|28232|28186.5|28179.5|238
1624262700000|2021-06-21 08:05:00|28189|28182|28181.5|28174.5|28211.5|28204.5|28179|28172|161
1624263000000|2021-06-21 08:10:00|28184|28177|28201.5|28194.5|28211.5|28204.5|28184|28177|60
1624263300000|2021-06-21 08:15:00|28199|28192|28206.5|28199.5|28216.5|28209.5|28191.5|28184.5|136
1624263600000|2021-06-21 08:20:00|28204|28197|28226.5|28219.5|28251.5|28244.5|28201.5|28194.5|341
1624263900000|2021-06-21 08:25:00|28229|28222|28236.5|28229.5|28246.5|28239.5|28221.5|28214.5|224
1624264200000|2021-06-21 08:30:00|28241.5|28234.5|28246.5|28239.5|28259|28252|28226.5|28219.5|140
1624264500000|2021-06-21 08:35:00|28249|28242|28266.5|28259.5|28271.5|28264.5|28236.5|28229.5|235
1624264800000|2021-06-21 08:40:00|28264|28257|28279|28272|28281.5|28274.5|28261.5|28254.5|187
1624265100000|2021-06-21 08:45:00|28276.5|28269.5|28331.5|28324.5|28331.5|28324.5|28276.5|28269.5|296
1624265400000|2021-06-21 08:50:00|28334|28327|28341.5|28334.5|28341.5|28334.5|28326.5|28319.5|364
1624265700000|2021-06-21 08:55:00|28344|28337|28326.5|28319.5|28351.5|28344.5|28316.5|28309.5|182
1624266000000|2021-06-21 09:00:00|28321.5|28314.5|28381.5|28374.5|28381.5|28374.5|28311.5|28304.5|361
1624266300000|2021-06-21 09:05:00|28376.5|28369.5|28376.5|28369.5|28396.5|28389.5|28371.5|28364.5|345
1624266600000|2021-06-21 09:10:00|28379|28372|28411.5|28404.5|28424|28417|28379|28372|157
1624266900000|2021-06-21 09:15:00|28414|28407|28411.5|28404.5|28431.5|28424.5|28396.5|28389.5|153
1624267200000|2021-06-21 09:20:00|28409|28402|28426.5|28419.5|28441.5|28434.5|28404|28397|124
1624267500000|2021-06-21 09:25:00|28421.5|28414.5|28409|28402|28431.5|28424.5|28406.5|28399.5|206
1624267800000|2021-06-21 09:30:00|28406.5|28399.5|28389|28382|28421.5|28414.5|28384|28377|191
1624268100000|2021-06-21 09:35:00|28391.5|28384.5|28381.5|28374.5|28399|28392|28376.5|28369.5|92
1624268400000|2021-06-21 09:40:00|28386.5|28379.5|28386.5|28379.5|28391.5|28384.5|28371.5|28364.5|264
1624268700000|2021-06-21 09:45:00|28384|28377|28391.5|28384.5|28401.5|28394.5|28384|28377|94
1624269000000|2021-06-21 09:50:00|28396.5|28389.5|28396.5|28389.5|28411.5|28404.5|28391.5|28384.5|107
1624269300000|2021-06-21 09:55:00|28394|28387|28381.5|28374.5|28401.5|28394.5|28379|28372|50
1624269600000|2021-06-21 10:00:00|28386.5|28379.5|28391.5|28384.5|28409|28402|28386.5|28379.5|119
1624269900000|2021-06-21 10:05:00|28386.5|28379.5|28379|28372|28394|28387|28376.5|28369.5|126
1624270200000|2021-06-21 10:10:00|28381.5|28374.5|28376.5|28369.5|28391.5|28384.5|28371.5|28364.5|75
1624270500000|2021-06-21 10:15:00|28379|28372|28376.5|28369.5|28399|28392|28376.5|28369.5|157
1624270800000|2021-06-21 10:20:00|28379|28372|28401.5|28394.5|28401.5|28394.5|28376.5|28369.5|71
1624271100000|2021-06-21 10:25:00|28399|28392|28391.5|28384.5|28406.5|28399.5|28391.5|28384.5|94
1624271400000|2021-06-21 10:30:00|28389|28382|28396.5|28389.5|28406.5|28399.5|28389|28382|64
1624271700000|2021-06-21 10:35:00|28401.5|28394.5|28396.5|28389.5|28406.5|28399.5|28391.5|28384.5|29
1624272000000|2021-06-21 10:40:00|28394|28387|28411.5|28404.5|28419|28412|28394|28387|38
1624272300000|2021-06-21 10:45:00|28414|28407|28411.5|28404.5|28416.5|28409.5|28396.5|28389.5|155
1624272600000|2021-06-21 10:50:00|28414|28407|28421.5|28414.5|28426.5|28419.5|28414|28407|98
1624272900000|2021-06-21 10:55:00|28424|28417|28409|28402|28426.5|28419.5|28406.5|28399.5|230
1624273200000|2021-06-21 11:00:00|28406.5|28399.5|28424|28417|28426.5|28419.5|28401.5|28394.5|43
1624273500000|2021-06-21 11:05:00|28421.5|28414.5|28416.5|28409.5|28431.5|28424.5|28409|28402|38
1624273800000|2021-06-21 11:10:00|28411.5|28404.5|28386.5|28379.5|28411.5|28404.5|28381.5|28374.5|236
1624274100000|2021-06-21 11:15:00|28384|28377|28361.5|28354.5|28391.5|28384.5|28361.5|28354.5|114
1624274400000|2021-06-21 11:20:00|28359|28352|28341.5|28334.5|28361.5|28354.5|28326.5|28319.5|267
1624274700000|2021-06-21 11:25:00|28336.5|28329.5|28346.5|28339.5|28351.5|28344.5|28331.5|28324.5|58
1624275000000|2021-06-21 11:30:00|28349|28342|28351.5|28344.5|28366.5|28359.5|28346.5|28339.5|74
1624275300000|2021-06-21 11:35:00|28356.5|28349.5|28381.5|28374.5|28386.5|28379.5|28354|28347|62
1624275600000|2021-06-21 11:40:00|28384|28377|28356.5|28349.5|28384|28377|28351.5|28344.5|113
1624275900000|2021-06-21 11:45:00|28351.5|28344.5|28356.5|28349.5|28366.5|28359.5|28351.5|28344.5|291
1624276200000|2021-06-21 11:50:00|28351.5|28344.5|28366.5|28359.5|28371.5|28364.5|28351.5|28344.5|374
1624276500000|2021-06-21 11:55:00|28369|28362|28361.5|28354.5|28381.5|28374.5|28361.5|28354.5|164
1624276800000|2021-06-21 12:00:00|28364|28357|28366.5|28359.5|28369|28362|28351.5|28344.5|77
1624277100000|2021-06-21 12:05:00|28371.5|28364.5|28366.5|28359.5|28374|28367|28359|28352|76
1624277400000|2021-06-21 12:10:00|28369|28362|28351.5|28344.5|28369|28362|28341.5|28334.5|41
1624277700000|2021-06-21 12:15:00|28354|28347|28366.5|28359.5|28376.5|28369.5|28351.5|28344.5|83
1624278000000|2021-06-21 12:20:00|28369|28362|28356.5|28349.5|28371.5|28364.5|28351.5|28344.5|82
1624278300000|2021-06-21 12:25:00|28359|28352|28356.5|28349.5|28366.5|28359.5|28356.5|28349.5|27
1624278600000|2021-06-21 12:30:00|28351.5|28344.5|28366.5|28359.5|28381.5|28374.5|28351.5|28344.5|68
1624278900000|2021-06-21 12:35:00|28371.5|28364.5|28374|28367|28386.5|28379.5|28366.5|28359.5|106
1624279200000|2021-06-21 12:40:00|28371.5|28364.5|28374|28367|28376.5|28369.5|28361.5|28354.5|79
1624279500000|2021-06-21 12:45:00|28371.5|28364.5|28371.5|28364.5|28381.5|28374.5|28361.5|28354.5|62
1624279800000|2021-06-21 12:50:00|28369|28362|28389|28382|28391.5|28384.5|28366.5|28359.5|52
1624280100000|2021-06-21 12:55:00|28386.5|28379.5|28396.5|28389.5|28401.5|28394.5|28386.5|28379.5|29
1624280400000|2021-06-21 13:00:00|28394|28387|28401.5|28394.5|28406.5|28399.5|28391.5|28384.5|53
1624280700000|2021-06-21 13:05:00|28406.5|28399.5|28396.5|28389.5|28411.5|28404.5|28391.5|28384.5|68
1624281000000|2021-06-21 13:10:00|28399|28392|28406.5|28399.5|28411.5|28404.5|28396.5|28389.5|88
1624281300000|2021-06-21 13:15:00|28404|28397|28401.5|28394.5|28411.5|28404.5|28386.5|28379.5|131
1624281600000|2021-06-21 13:20:00|28399|28392|28396.5|28389.5|28411.5|28404.5|28396.5|28389.5|43
1624281900000|2021-06-21 13:25:00|28399|28392|28396.5|28389.5|28401.5|28394.5|28386.5|28379.5|35
1624282200000|2021-06-21 13:30:00|28391.5|28384.5|28346.5|28339.5|28416.5|28409.5|28346.5|28339.5|287
1624282500000|2021-06-21 13:35:00|28349|28342|28386.5|28379.5|28389|28382|28346.5|28339.5|393
1624282800000|2021-06-21 13:40:00|28381.5|28374.5|28399|28392|28406.5|28399.5|28371.5|28364.5|169
1624283100000|2021-06-21 13:45:00|28396.5|28389.5|28401.5|28394.5|28406.5|28399.5|28361.5|28354.5|176
1624283400000|2021-06-21 13:50:00|28396.5|28389.5|28426.5|28419.5|28426.5|28419.5|28386.5|28379.5|148
1624283700000|2021-06-21 13:55:00|28431.5|28424.5|28409|28402|28431.5|28424.5|28406.5|28399.5|111
1624284000000|2021-06-21 14:00:00|28411.5|28404.5|28441.5|28434.5|28446.5|28439.5|28406.5|28399.5|375
1624284300000|2021-06-21 14:05:00|28444|28437|28501.5|28494.5|28501.5|28494.5|28444|28437|498
1624284600000|2021-06-21 14:10:00|28496.5|28489.5|28476.5|28469.5|28501.5|28494.5|28461.5|28454.5|347
1624284900000|2021-06-21 14:15:00|28479|28472|28476.5|28469.5|28504|28497|28476.5|28469.5|151
1624285200000|2021-06-21 14:20:00|28471.5|28464.5|28481.5|28474.5|28491.5|28484.5|28471.5|28464.5|156
1624285500000|2021-06-21 14:25:00|28479|28472|28486.5|28479.5|28501.5|28494.5|28471.5|28464.5|464
1624285800000|2021-06-21 14:30:00|28489|28482|28499|28492|28501.5|28494.5|28486.5|28479.5|172
1624286100000|2021-06-21 14:35:00|28496.5|28489.5|28514|28507|28516.5|28509.5|28496.5|28489.5|230
1624286400000|2021-06-21 14:40:00|28511.5|28504.5|28506.5|28499.5|28531.5|28524.5|28506.5|28499.5|274
1624286700000|2021-06-21 14:45:00|28511.5|28504.5|28516.5|28509.5|28526.5|28519.5|28506.5|28499.5|111
1624287000000|2021-06-21 14:50:00|28521.5|28514.5|28521.5|28514.5|28536.5|28529.5|28516.5|28509.5|118
1624287300000|2021-06-21 14:55:00|28519|28512|28511.5|28504.5|28531.5|28524.5|28509|28502|115
1624287600000|2021-06-21 15:00:00|28516.5|28509.5|28496.5|28489.5|28524|28517|28491.5|28484.5|256
1624287900000|2021-06-21 15:05:00|28501.5|28494.5|28491.5|28484.5|28506.5|28499.5|28486.5|28479.5|227
1624288200000|2021-06-21 15:10:00|28489|28482|28491.5|28484.5|28491.5|28484.5|28486.5|28479.5|99
1624288500000|2021-06-21 15:15:00|28494|28487|28511.5|28504.5|28516.5|28509.5|28491.5|28484.5|137
1624288800000|2021-06-21 15:20:00|28514|28507|28521.5|28514.5|28526.5|28519.5|28506.5|28499.5|111
1624289100000|2021-06-21 15:25:00|28526.5|28519.5|28511.5|28504.5|28531.5|28524.5|28511.5|28504.5|241
1624289400000|2021-06-21 15:30:00|28516.5|28509.5|28526.5|28519.5|28531.5|28524.5|28516.5|28509.5|166
1624289700000|2021-06-21 15:35:00|28529|28522|28541.5|28534.5|28546.5|28539.5|28529|28522|280
1624290000000|2021-06-21 15:40:00|28546.5|28539.5|28561.5|28554.5|28566.5|28559.5|28544|28537|299
1624290300000|2021-06-21 15:45:00|28566.5|28559.5|28576.5|28569.5|28576.5|28569.5|28561.5|28554.5|204
1624290600000|2021-06-21 15:50:00|28574|28567|28586.5|28579.5|28591.5|28584.5|28571.5|28564.5|132
1624290900000|2021-06-21 15:55:00|28584|28577|28581.5|28574.5|28591.5|28584.5|28576.5|28569.5|277
1624291200000|2021-06-21 16:00:00|28584|28577|28581.5|28574.5|28591.5|28584.5|28576.5|28569.5|205
1624291500000|2021-06-21 16:05:00|28579|28572|28581.5|28574.5|28586.5|28579.5|28576.5|28569.5|84
1624291800000|2021-06-21 16:10:00|28586.5|28579.5|28586.5|28579.5|28589|28582|28576.5|28569.5|124
1624292100000|2021-06-21 16:15:00|28589|28582|28591.5|28584.5|28599|28592|28586.5|28579.5|83
1624292400000|2021-06-21 16:20:00|28596.5|28589.5|28576.5|28569.5|28596.5|28589.5|28576.5|28569.5|131
1624292700000|2021-06-21 16:25:00|28579|28572|28591.5|28584.5|28596.5|28589.5|28576.5|28569.5|116
1624293000000|2021-06-21 16:30:00|28589|28582|28586.5|28579.5|28594|28587|28581.5|28574.5|66
1624293300000|2021-06-21 16:35:00|28589|28582|28591.5|28584.5|28596.5|28589.5|28586.5|28579.5|49
1624293600000|2021-06-21 16:40:00|28594|28587|28604|28597|28606.5|28599.5|28581.5|28574.5|159
1624293900000|2021-06-21 16:45:00|28606.5|28599.5|28611.5|28604.5|28616.5|28609.5|28596.5|28589.5|250
1624294200000|2021-06-21 16:50:00|28606.5|28599.5|28621.5|28614.5|28626.5|28619.5|28606.5|28599.5|145
1624294500000|2021-06-21 16:55:00|28626.5|28619.5|28626.5|28619.5|28631.5|28624.5|28621.5|28614.5|192
1624294800000|2021-06-21 17:00:00|28629|28622|28646.5|28639.5|28651.5|28644.5|28626.5|28619.5|163
1624295100000|2021-06-21 17:05:00|28641.5|28634.5|28644|28637|28649|28642|28641.5|28634.5|115
1624295400000|2021-06-21 17:10:00|28641.5|28634.5|28656.5|28649.5|28656.5|28649.5|28641.5|28634.5|60
1624295700000|2021-06-21 17:15:00|28651.5|28644.5|28666.5|28659.5|28666.5|28659.5|28651.5|28644.5|76
1624296000000|2021-06-21 17:20:00|28669|28662|28661.5|28654.5|28671.5|28664.5|28661.5|28654.5|90
1624296300000|2021-06-21 17:25:00|28666.5|28659.5|28676.5|28669.5|28676.5|28669.5|28661.5|28654.5|67
1624296600000|2021-06-21 17:30:00|28679|28672|28686.5|28679.5|28691.5|28684.5|28676.5|28669.5|106
1624296900000|2021-06-21 17:35:00|28691.5|28684.5|28699|28692|28701.5|28694.5|28686.5|28679.5|122
1624297200000|2021-06-21 17:40:00|28701.5|28694.5|28716.5|28709.5|28721.5|28714.5|28701.5|28694.5|186
1624297500000|2021-06-21 17:45:00|28721.5|28714.5|28721.5|28714.5|28726.5|28719.5|28716.5|28709.5|73
1624297800000|2021-06-21 17:50:00|28716.5|28709.5|28711.5|28704.5|28721.5|28714.5|28711.5|28704.5|151
1624298100000|2021-06-21 17:55:00|28706.5|28699.5|28691.5|28684.5|28711.5|28704.5|28686.5|28679.5|165
1624298400000|2021-06-21 18:00:00|28696.5|28689.5|28666.5|28659.5|28701.5|28694.5|28666.5|28659.5|278
1624298700000|2021-06-21 18:05:00|28671.5|28664.5|28676.5|28669.5|28681.5|28674.5|28671.5|28664.5|69
1624299000000|2021-06-21 18:10:00|28674|28667|28676.5|28669.5|28681.5|28674.5|28671.5|28664.5|84
1624299300000|2021-06-21 18:15:00|28681.5|28674.5|28691.5|28684.5|28691.5|28684.5|28679|28672|47
1624299600000|2021-06-21 18:20:00|28686.5|28679.5|28691.5|28684.5|28696.5|28689.5|28686.5|28679.5|139
1624299900000|2021-06-21 18:25:00|28689|28682|28696.5|28689.5|28701.5|28694.5|28686.5|28679.5|61
1624300200000|2021-06-21 18:30:00|28699|28692|28686.5|28679.5|28701.5|28694.5|28681.5|28674.5|100
1624300500000|2021-06-21 18:35:00|28691.5|28684.5|28691.5|28684.5|28696.5|28689.5|28686.5|28679.5|74
1624300800000|2021-06-21 18:40:00|28696.5|28689.5|28701.5|28694.5|28701.5|28694.5|28691.5|28684.5|59
1624301100000|2021-06-21 18:45:00|28699|28692|28681.5|28674.5|28701.5|28694.5|28676.5|28669.5|105
1624301400000|2021-06-21 18:50:00|28679|28672|28691.5|28684.5|28691.5|28684.5|28676.5|28669.5|83
1624301700000|2021-06-21 18:55:00|28689|28682|28706.5|28699.5|28706.5|28699.5|28686.5|28679.5|203
1624302000000|2021-06-21 19:00:00|28704|28697|28716.5|28709.5|28716.5|28709.5|28696.5|28689.5|103
1624302300000|2021-06-21 19:05:00|28719|28712|28744|28737|28746.5|28739.5|28716.5|28709.5|154
1624302600000|2021-06-21 19:10:00|28746.5|28739.5|28721.5|28714.5|28746.5|28739.5|28721.5|28714.5|180
1624302900000|2021-06-21 19:15:00|28726.5|28719.5|28726.5|28719.5|28731.5|28724.5|28716.5|28709.5|48
1624303200000|2021-06-21 19:20:00|28724|28717|28691.5|28684.5|28726.5|28719.5|28691.5|28684.5|127
1624303500000|2021-06-21 19:25:00|28694|28687|28709|28702|28709|28702|28684|28677|87
1624303800000|2021-06-21 19:30:00|28706.5|28699.5|28704|28697|28706.5|28699.5|28696.5|28689.5|135
1624304100000|2021-06-21 19:35:00|28706.5|28699.5|28701.5|28694.5|28706.5|28699.5|28691.5|28684.5|110
1624304400000|2021-06-21 19:40:00|28704|28697|28694|28687|28706.5|28699.5|28691.5|28684.5|70
1624304700000|2021-06-21 19:45:00|28696.5|28689.5|28696.5|28689.5|28701.5|28694.5|28681.5|28674.5|80
1624305000000|2021-06-21 19:50:00|28701.5|28694.5|28721.5|28714.5|28726.5|28719.5|28691.5|28684.5|156
1624305300000|2021-06-21 19:55:00|28716.5|28709.5|28739|28732|28746.5|28739.5|28706.5|28699.5|563
1624305600000|2021-06-21 20:00:00|28736.5|28729.5|28746.5|28739.5|28751.5|28744.5|28731.5|28724.5|206
1624305900000|2021-06-21 20:05:00|28744|28737|28734|28727|28751.5|28744.5|28731.5|28724.5|65
1624306200000|2021-06-21 20:10:00|28731.5|28724.5|28730.5|28715.5|28738|28729.5|28730.5|28715.5|34
1624306500000|2021-06-21 20:15:00|28733|28718|28720.5|28705.5|28740.5|28725.5|28720.5|28705.5|58
1624306800000|2021-06-21 20:20:00|28728|28713|28748|28733|28753|28738|28728|28713|15
1624307100000|2021-06-21 20:25:00|28745.5|28730.5|28760.5|28745.5|28760.5|28745.5|28740.5|28725.5|51
1624307400000|2021-06-21 20:30:00|28758|28743|28750.5|28735.5|28758|28743|28750.5|28735.5|5
1624307700000|2021-06-21 20:35:00|28753|28738|28768|28753|28768|28753|28753|28738|27
1624308000000|2021-06-21 20:40:00|28765.5|28750.5|28763|28748|28765.5|28750.5|28760.5|28745.5|6
1624308300000|2021-06-21 20:45:00|28760.5|28745.5|28763|28748|28763|28748|28760.5|28745.5|4
1624308600000|2021-06-21 20:50:00|28760.5|28745.5|28763|28748|28763|28748|28758|28743|12
1624308900000|2021-06-21 20:55:00|28760.5|28745.5|28758.7|28728.7|28763|28748|28748|28727.9|63
1624309200000|2021-06-21 21:00:00|28758.5|28728.5|28758.1|28728.1|28760|28730|28758.1|28728.1|0
1624309500000|2021-06-21 21:05:00|28758.3|28728.3|28756.6|28726.6|28758.3|28728.3|28756.5|28726.5|0
1624309800000|2021-06-21 21:10:00|28756.8|28726.8|28757.7|28727.7|28758.7|28728.7|28756.6|28726.6|0
1624310100000|2021-06-21 21:15:00|28757.4|28727.4|28758.7|28728.7|28760.7|28730.7|28757.4|28727.4|0
1624310400000|2021-06-21 21:20:00|28758.9|28728.9|28757.4|28727.4|28758.9|28728.9|28755.5|28725.5|0
1624310700000|2021-06-21 21:25:00|28757.3|28727.3|28758.4|28728.4|28758.4|28728.4|28757.3|28727.3|0
1624311000000|2021-06-21 21:30:00|28758.6|28728.6|28758.9|28728.9|28758.9|28728.9|28758.6|28728.6|0
1624311300000|2021-06-21 21:35:00|28759.1|28729.1|28760|28730|28760|28730|28759.1|28729.1|0
1624311600000|2021-06-21 21:40:00|28759.8|28729.8|28764.2|28734.2|28764.2|28734.2|28759.8|28729.8|0
1624311900000|2021-06-21 21:45:00|28764|28734|28764.7|28734.7|28765.4|28735.4|28763.4|28733.4|0
1624312200000|2021-06-21 21:50:00|28764.5|28734.5|28764.8|28734.8|28765.2|28735.2|28763.3|28733.3|0
1624312500000|2021-06-21 21:55:00|28764.9|28734.9|28765.2|28735.2|28765.9|28735.9|28763.5|28733.5|0
1624312800000|2021-06-21 22:00:00|28768.8|28738.8|28748|28733|28771.4|28741.4|28745.5|28730.5|26
1624313100000|2021-06-21 22:05:00|28750.5|28735.5|28750.5|28735.5|28750.5|28735.5|28750.5|28735.5|0
1624313700000|2021-06-21 22:15:00|||||||||11
1624314000000|2021-06-21 22:20:00|28753|28738|28755.5|28740.5|28755.5|28740.5|28753|28738|14
1624314300000|2021-06-21 22:25:00|28753|28738|28753|28738|28755.5|28740.5|28753|28738|0
1624314600000|2021-06-21 22:30:00|28750.5|28735.5|28753|28738|28753|28738|28748|28733|14
1624314900000|2021-06-21 22:35:00|28750.5|28735.5|28753|28738|28753|28738|28750.5|28735.5|1
1624315500000|2021-06-21 22:45:00|28750.5|28735.5|28750.5|28735.5|28755.5|28740.5|28750.5|28735.5|1
1624315800000|2021-06-21 22:50:00|28748|28733|28745.5|28730.5|28748|28733|28745.5|28730.5|3
1624316100000|2021-06-21 22:55:00|28748|28733|28743|28728|28748|28733|28743|28728|5
1624316400000|2021-06-21 23:00:00|28740.5|28725.5|28775.5|28760.5|28775.5|28760.5|28735.5|28720.5|59
1624316700000|2021-06-21 23:05:00|28773|28758|28745.5|28730.5|28773|28758|28745.5|28730.5|28
1624317000000|2021-06-21 23:10:00|28748|28733|28745.5|28730.5|28750.5|28735.5|28745.5|28730.5|2
1624317300000|2021-06-21 23:15:00|28750.5|28735.5|28763|28748|28763|28748|28750.5|28735.5|15
1624317600000|2021-06-21 23:20:00|28765.5|28750.5|28770.5|28755.5|28770.5|28755.5|28765.5|28750.5|18
1624317900000|2021-06-21 23:25:00|28765.5|28750.5|28765.5|28750.5|28765.5|28750.5|28760.5|28745.5|73
1624318200000|2021-06-21 23:30:00|28775.5|28760.5|28791.5|28784.5|28796.5|28789.5|28771.5|28760.5|23391
1624318500000|2021-06-21 23:35:00|28794|28787|28806.5|28799.5|28806.5|28799.5|28794|28787|183
1624318800000|2021-06-21 23:40:00|28809|28802|28754|28747|28816.5|28809.5|28751.5|28744.5|584
1624319100000|2021-06-21 23:45:00|28751.5|28744.5|28629|28622|28751.5|28744.5|28624|28617|1173
1624319400000|2021-06-21 23:50:00|28626.5|28619.5|28686.5|28679.5|28691.5|28684.5|28619|28612|422
1624319700000|2021-06-21 23:55:00|28684|28677|28686.5|28679.5|28699|28692|28661.5|28654.5|382
1624320000000|2021-06-22 00:00:00|28689|28682|28636.5|28629.5|28721.5|28714.5|28631.5|28624.5|2810
1624320300000|2021-06-22 00:05:00|28641.5|28634.5|28641.5|28634.5|28666.5|28659.5|28594|28587|1572
1624320600000|2021-06-22 00:10:00|28636.5|28629.5|28654|28647|28676.5|28669.5|28636.5|28629.5|1072
1624320900000|2021-06-22 00:15:00|28651.5|28644.5|28704|28697|28714|28707|28641.5|28634.5|1102
1624321200000|2021-06-22 00:20:00|28701.5|28694.5|28646.5|28639.5|28704|28697|28641.5|28634.5|512
1624321500000|2021-06-22 00:25:00|28649|28642|28661.5|28654.5|28701.5|28694.5|28646.5|28639.5|588
1624321800000|2021-06-22 00:30:00|28664|28657|28711.5|28704.5|28714|28707|28664|28657|642
1624322100000|2021-06-22 00:35:00|28709|28702|28686.5|28679.5|28711.5|28704.5|28681.5|28674.5|591
1624322400000|2021-06-22 00:40:00|28681.5|28674.5|28641.5|28634.5|28691.5|28684.5|28626.5|28619.5|631
1624322700000|2021-06-22 00:45:00|28646.5|28639.5|28596.5|28589.5|28651.5|28644.5|28566.5|28559.5|1151
1624323000000|2021-06-22 00:50:00|28601.5|28594.5|28584|28577|28621.5|28614.5|28581.5|28574.5|487
1624323300000|2021-06-22 00:55:00|28586.5|28579.5|28561.5|28554.5|28596.5|28589.5|28541.5|28534.5|677
1624323600000|2021-06-22 01:00:00|28556.5|28549.5|28556.5|28549.5|28581.5|28574.5|28541.5|28534.5|598
1624323900000|2021-06-22 01:05:00|28561.5|28554.5|28594|28587|28604|28597|28551.5|28544.5|601
1624324200000|2021-06-22 01:10:00|28596.5|28589.5|28606.5|28599.5|28626.5|28619.5|28594|28587|467
1624324500000|2021-06-22 01:15:00|28609|28602|28626.5|28619.5|28626.5|28619.5|28604|28597|285
1624324800000|2021-06-22 01:20:00|28631.5|28624.5|28604|28597|28631.5|28624.5|28601.5|28594.5|459
1624325100000|2021-06-22 01:25:00|28606.5|28599.5|28626.5|28619.5|28626.5|28619.5|28601.5|28594.5|388
1624325400000|2021-06-22 01:30:00|28624|28617|28636.5|28629.5|28646.5|28639.5|28624|28617|675
1624325700000|2021-06-22 01:35:00|28639|28632|28671.5|28664.5|28676.5|28669.5|28639|28632|655
1624326000000|2021-06-22 01:40:00|28669|28662|28689|28682|28696.5|28689.5|28666.5|28659.5|478
1624326300000|2021-06-22 01:45:00|28686.5|28679.5|28696.5|28689.5|28701.5|28694.5|28681.5|28674.5|825
1624326600000|2021-06-22 01:50:00|28694|28687|28696.5|28689.5|28696.5|28689.5|28681.5|28674.5|553
1624326900000|2021-06-22 01:55:00|28694|28687|28696.5|28689.5|28701.5|28694.5|28681.5|28674.5|390
1624327200000|2021-06-22 02:00:00|28699|28692|28716.5|28709.5|28731.5|28724.5|28699|28692|582
1624327500000|2021-06-22 02:05:00|28721.5|28714.5|28721.5|28714.5|28736.5|28729.5|28711.5|28704.5|379
1624327800000|2021-06-22 02:10:00|28724|28717|28736.5|28729.5|28741.5|28734.5|28721.5|28714.5|234
1624328100000|2021-06-22 02:15:00|28734|28727|28794|28787|28799|28792|28734|28727|1010
1624328400000|2021-06-22 02:20:00|28791.5|28784.5|28786.5|28779.5|28799|28792|28781.5|28774.5|632
1624328700000|2021-06-22 02:25:00|28791.5|28784.5|28799|28792|28811.5|28804.5|28791.5|28784.5|556
1624329000000|2021-06-22 02:30:00|28801.5|28794.5|28831.5|28824.5|28836.5|28829.5|28796.5|28789.5|790
1624329300000|2021-06-22 02:35:00|28836.5|28829.5|28856.5|28849.5|28861.5|28854.5|28831.5|28824.5|1023
1624329600000|2021-06-22 02:40:00|28854|28847|28856.5|28849.5|28864|28857|28851.5|28844.5|362
1624329900000|2021-06-22 02:45:00|28851.5|28844.5|28861.5|28854.5|28876.5|28869.5|28851.5|28844.5|339
1624330200000|2021-06-22 02:50:00|28866.5|28859.5|28841.5|28834.5|28876.5|28869.5|28841.5|28834.5|243
1624330500000|2021-06-22 02:55:00|28846.5|28839.5|28846.5|28839.5|28856.5|28849.5|28836.5|28829.5|288
1624330800000|2021-06-22 03:00:00|28851.5|28844.5|28851.5|28844.5|28856.5|28849.5|28836.5|28829.5|310
1624331100000|2021-06-22 03:05:00|28854|28847|28856.5|28849.5|28866.5|28859.5|28851.5|28844.5|283
1624331400000|2021-06-22 03:10:00|28859|28852|28861.5|28854.5|28864|28857|28856.5|28849.5|142
1624331700000|2021-06-22 03:15:00|28864|28857|28861.5|28854.5|28874|28867|28861.5|28854.5|160
1624332000000|2021-06-22 03:20:00|28864|28857|28856.5|28849.5|28866.5|28859.5|28856.5|28849.5|96
1624332300000|2021-06-22 03:25:00|28854|28847|28841.5|28834.5|28861.5|28854.5|28841.5|28834.5|185
1624332600000|2021-06-22 03:30:00|28844|28837|28816.5|28809.5|28856.5|28849.5|28811.5|28804.5|724
1624332900000|2021-06-22 03:35:00|28819|28812|28841.5|28834.5|28851.5|28844.5|28816.5|28809.5|428
1624333200000|2021-06-22 03:40:00|28851.5|28844.5|28846.5|28839.5|28856.5|28849.5|28846.5|28839.5|261
1624333500000|2021-06-22 03:45:00|28844|28837|28846.5|28839.5|28856.5|28849.5|28841.5|28834.5|188
1624333800000|2021-06-22 03:50:00|28851.5|28844.5|28841.5|28834.5|28861.5|28854.5|28839|28832|162
1624334100000|2021-06-22 03:55:00|28846.5|28839.5|28826.5|28819.5|28846.5|28839.5|28826.5|28819.5|276
1624334400000|2021-06-22 04:00:00|28821.5|28814.5|28841.5|28834.5|28841.5|28834.5|28816.5|28809.5|308
1624334700000|2021-06-22 04:05:00|28844|28837|28851.5|28844.5|28856.5|28849.5|28841.5|28834.5|341
1624335000000|2021-06-22 04:10:00|28846.5|28839.5|28836.5|28829.5|28851.5|28844.5|28836.5|28829.5|202
1624335300000|2021-06-22 04:15:00|28839|28832|28846.5|28839.5|28846.5|28839.5|28839|28832|98
1624335600000|2021-06-22 04:20:00|28841.5|28834.5|28851.5|28844.5|28851.5|28844.5|28839|28832|172
1624335900000|2021-06-22 04:25:00|28854|28847|28851.5|28844.5|28856.5|28849.5|28846.5|28839.5|203
1624336200000|2021-06-22 04:30:00|28854|28847|28839|28832|28861.5|28854.5|28836.5|28829.5|300
1624336500000|2021-06-22 04:35:00|28836.5|28829.5|28844|28837|28846.5|28839.5|28831.5|28824.5|262
1624336800000|2021-06-22 04:40:00|28846.5|28839.5|28876.5|28869.5|28876.5|28869.5|28844|28837|262
1624337100000|2021-06-22 04:45:00|28874|28867|28891.5|28884.5|28896.5|28889.5|28874|28867|489
1624337400000|2021-06-22 04:50:00|28889|28882|28891.5|28884.5|28891.5|28884.5|28876.5|28869.5|239
1624337700000|2021-06-22 04:55:00|28886.5|28879.5|28876.5|28869.5|28901.5|28894.5|28876.5|28869.5|255
1624338000000|2021-06-22 05:00:00|28874|28867|28871.5|28864.5|28876.5|28869.5|28861.5|28854.5|409
1624338300000|2021-06-22 05:05:00|28869|28862|28856.5|28849.5|28871.5|28864.5|28846.5|28839.5|247
1624338600000|2021-06-22 05:10:00|28854|28847|28836.5|28829.5|28856.5|28849.5|28836.5|28829.5|644
1624338900000|2021-06-22 05:15:00|28839|28832|28841.5|28834.5|28846.5|28839.5|28836.5|28829.5|455
1624339200000|2021-06-22 05:20:00|28836.5|28829.5|28821.5|28814.5|28836.5|28829.5|28816.5|28809.5|619
1624339500000|2021-06-22 05:25:00|28816.5|28809.5|28816.5|28809.5|28821.5|28814.5|28806.5|28799.5|585
1624339800000|2021-06-22 05:30:00|28821.5|28814.5|28816.5|28809.5|28821.5|28814.5|28806.5|28799.5|434
1624340100000|2021-06-22 05:35:00|28819|28812|28846.5|28839.5|28856.5|28849.5|28819|28812|710
1624340400000|2021-06-22 05:40:00|28849|28842|28851.5|28844.5|28856.5|28849.5|28846.5|28839.5|320
1624340700000|2021-06-22 05:45:00|28846.5|28839.5|28866.5|28859.5|28871.5|28864.5|28846.5|28839.5|894
1624341000000|2021-06-22 05:50:00|28869|28862|28876.5|28869.5|28876.5|28869.5|28866.5|28859.5|860
1624341300000|2021-06-22 05:55:00|28879|28872|28866.5|28859.5|28881.5|28874.5|28856.5|28849.5|2466
1624341600000|2021-06-22 06:00:00|28876.5|28869.5|28841.5|28834.5|28881.5|28874.5|28839|28832|3685
1624341900000|2021-06-22 06:05:00|28844|28837|28841.5|28834.5|28856.5|28849.5|28829|28822|1702
1624342200000|2021-06-22 06:10:00|28839|28832|28806.5|28799.5|28841.5|28834.5|28806.5|28799.5|940
1624342500000|2021-06-22 06:15:00|28804|28797|28841.5|28834.5|28841.5|28834.5|28801.5|28794.5|477
1624342800000|2021-06-22 06:20:00|28836.5|28829.5|28839|28832|28846.5|28839.5|28836.5|28829.5|146
1624343100000|2021-06-22 06:25:00|28841.5|28834.5|28831.5|28824.5|28846.5|28839.5|28826.5|28819.5|127
1624343400000|2021-06-22 06:30:00|28826.5|28819.5|28816.5|28809.5|28831.5|28824.5|28816.5|28809.5|17
1624343700000|2021-06-22 06:35:00|28821.5|28814.5|28811.5|28804.5|28821.5|28814.5|28811.5|28804.5|26
1624344000000|2021-06-22 06:40:00|28816.5|28809.5|28806.5|28799.5|28816.5|28809.5|28806.5|28799.5|39
1624344300000|2021-06-22 06:45:00|28809|28802|28791.5|28784.5|28811.5|28804.5|28791.5|28784.5|184
1624344600000|2021-06-22 06:50:00|28794|28787|28799|28792|28804|28797|28791.5|28784.5|11
1624344900000|2021-06-22 06:55:00|28796.5|28789.5|28799|28792|28801.5|28794.5|28791.5|28784.5|34
1624345200000|2021-06-22 07:00:00|28801.5|28794.5|28781.5|28774.5|28806.5|28799.5|28781.5|28774.5|125
1624345500000|2021-06-22 07:05:00|28776.5|28769.5|28751.5|28744.5|28776.5|28769.5|28741.5|28734.5|248
1624345800000|2021-06-22 07:10:00|28746.5|28739.5|28734|28727|28751.5|28744.5|28729|28722|130
1624346100000|2021-06-22 07:15:00|28736.5|28729.5|28746.5|28739.5|28751.5|28744.5|28721.5|28714.5|153
1624346400000|2021-06-22 07:20:00|28744|28737|28731.5|28724.5|28749|28742|28726.5|28719.5|184
1624346700000|2021-06-22 07:25:00|28736.5|28729.5|28731.5|28724.5|28741.5|28734.5|28731.5|28724.5|87
1624347000000|2021-06-22 07:30:00|28726.5|28719.5|28761.5|28754.5|28761.5|28754.5|28719|28712|299
1624347300000|2021-06-22 07:35:00|28759|28752|28741.5|28734.5|28766.5|28759.5|28741.5|28734.5|121
1624347600000|2021-06-22 07:40:00|28736.5|28729.5|28731.5|28724.5|28741.5|28734.5|28719|28712|193
1624347900000|2021-06-22 07:45:00|28734|28727|28709|28702|28741.5|28734.5|28706.5|28699.5|146
1624348200000|2021-06-22 07:50:00|28706.5|28699.5|28691.5|28684.5|28711.5|28704.5|28681.5|28674.5|208
1624348500000|2021-06-22 07:55:00|28689|28682|28696.5|28689.5|28696.5|28689.5|28676.5|28669.5|195
1624348800000|2021-06-22 08:00:00|28691.5|28684.5|28716.5|28709.5|28721.5|28714.5|28689|28682|295
1624349100000|2021-06-22 08:05:00|28721.5|28714.5|28699|28692|28721.5|28714.5|28696.5|28689.5|183
1624349400000|2021-06-22 08:10:00|28696.5|28689.5|28681.5|28674.5|28706.5|28699.5|28676.5|28669.5|217
1624349700000|2021-06-22 08:15:00|28679|28672|28691.5|28684.5|28691.5|28684.5|28661.5|28654.5|126
1624350000000|2021-06-22 08:20:00|28694|28687|28671.5|28664.5|28694|28687|28669|28662|90
1624350300000|2021-06-22 08:25:00|28674|28667|28656.5|28649.5|28676.5|28669.5|28646.5|28639.5|239
1624350600000|2021-06-22 08:30:00|28651.5|28644.5|28651.5|28644.5|28661.5|28654.5|28641.5|28634.5|94
1624350900000|2021-06-22 08:35:00|28654|28647|28656.5|28649.5|28666.5|28659.5|28646.5|28639.5|112
1624351200000|2021-06-22 08:40:00|28654|28647|28666.5|28659.5|28671.5|28664.5|28651.5|28644.5|143
1624351500000|2021-06-22 08:45:00|28661.5|28654.5|28666.5|28659.5|28671.5|28664.5|28651.5|28644.5|180
1624351800000|2021-06-22 08:50:00|28669|28662|28666.5|28659.5|28674|28667|28656.5|28649.5|203
1624352100000|2021-06-22 08:55:00|28661.5|28654.5|28656.5|28649.5|28661.5|28654.5|28644|28637|148
1624352400000|2021-06-22 09:00:00|28659|28652|28676.5|28669.5|28681.5|28674.5|28659|28652|69
1624352700000|2021-06-22 09:05:00|28671.5|28664.5|28689|28682|28691.5|28684.5|28671.5|28664.5|53
1624353000000|2021-06-22 09:10:00|28686.5|28679.5|28706.5|28699.5|28706.5|28699.5|28681.5|28674.5|75
1624353300000|2021-06-22 09:15:00|28709|28702|28691.5|28684.5|28711.5|28704.5|28691.5|28684.5|56
1624353600000|2021-06-22 09:20:00|28686.5|28679.5|28701.5|28694.5|28704|28697|28686.5|28679.5|36
1624353900000|2021-06-22 09:25:00|28704|28697|28706.5|28699.5|28706.5|28699.5|28696.5|28689.5|36
1624354200000|2021-06-22 09:30:00|28704|28697|28691.5|28684.5|28706.5|28699.5|28684|28677|45
1624354500000|2021-06-22 09:35:00|28686.5|28679.5|28669|28662|28689|28682|28666.5|28659.5|48
1624354800000|2021-06-22 09:40:00|28666.5|28659.5|28674|28667|28676.5|28669.5|28651.5|28644.5|102
1624355100000|2021-06-22 09:45:00|28671.5|28664.5|28681.5|28674.5|28681.5|28674.5|28666.5|28659.5|44
1624355400000|2021-06-22 09:50:00|28684|28677|28684|28677|28691.5|28684.5|28681.5|28674.5|30
1624355700000|2021-06-22 09:55:00|28681.5|28674.5|28681.5|28674.5|28686.5|28679.5|28676.5|28669.5|23
1624356000000|2021-06-22 10:00:00|28684|28677|28711.5|28704.5|28711.5|28704.5|28674|28667|159
1624356300000|2021-06-22 10:05:00|28709|28702|28721.5|28714.5|28731.5|28724.5|28706.5|28699.5|144
1624356600000|2021-06-22 10:10:00|28726.5|28719.5|28719|28712|28729|28722|28711.5|28704.5|134
1624356900000|2021-06-22 10:15:00|28716.5|28709.5|28701.5|28694.5|28721.5|28714.5|28701.5|28694.5|185
1624357200000|2021-06-22 10:20:00|28706.5|28699.5|28706.5|28699.5|28716.5|28709.5|28701.5|28694.5|78
1624357500000|2021-06-22 10:25:00|28711.5|28704.5|28716.5|28709.5|28716.5|28709.5|28701.5|28694.5|71
1624357800000|2021-06-22 10:30:00|28714|28707|28711.5|28704.5|28726.5|28719.5|28711.5|28704.5|57
1624358100000|2021-06-22 10:35:00|28716.5|28709.5|28726.5|28719.5|28731.5|28724.5|28716.5|28709.5|22
1624358400000|2021-06-22 10:40:00|28724|28717|28726.5|28719.5|28731.5|28724.5|28721.5|28714.5|15
1624358700000|2021-06-22 10:45:00|28731.5|28724.5|28741.5|28734.5|28751.5|28744.5|28731.5|28724.5|56
1624359000000|2021-06-22 10:50:00|28739|28732|28726.5|28719.5|28741.5|28734.5|28721.5|28714.5|51
1624359300000|2021-06-22 10:55:00|28731.5|28724.5|28749|28742|28751.5|28744.5|28724|28717|217
1624359600000|2021-06-22 11:00:00|28746.5|28739.5|28764|28757|28766.5|28759.5|28741.5|28734.5|128
1624359900000|2021-06-22 11:05:00|28766.5|28759.5|28806.5|28799.5|28811.5|28804.5|28761.5|28754.5|314
1624360200000|2021-06-22 11:10:00|28804|28797|28811.5|28804.5|28816.5|28809.5|28794|28787|138
1624360500000|2021-06-22 11:15:00|28806.5|28799.5|28806.5|28799.5|28816.5|28809.5|28791.5|28784.5|94
1624360800000|2021-06-22 11:20:00|28804|28797|28801.5|28794.5|28811.5|28804.5|28791.5|28784.5|83
1624361100000|2021-06-22 11:25:00|28804|28797|28814|28807|28819|28812|28796.5|28789.5|105
1624361400000|2021-06-22 11:30:00|28811.5|28804.5|28806.5|28799.5|28821.5|28814.5|28801.5|28794.5|59
1624361700000|2021-06-22 11:35:00|28804|28797|28794|28787|28806.5|28799.5|28791.5|28784.5|59
1624362000000|2021-06-22 11:40:00|28791.5|28784.5|28811.5|28804.5|28811.5|28804.5|28791.5|28784.5|176
1624362300000|2021-06-22 11:45:00|28809|28802|28796.5|28789.5|28816.5|28809.5|28791.5|28784.5|59
1624362600000|2021-06-22 11:50:00|28799|28792|28806.5|28799.5|28806.5|28799.5|28794|28787|89
1624362900000|2021-06-22 11:55:00|28811.5|28804.5|28811.5|28804.5|28816.5|28809.5|28801.5|28794.5|56
1624363200000|2021-06-22 12:00:00|28814|28807|28806.5|28799.5|28821.5|28814.5|28806.5|28799.5|74
1624363500000|2021-06-22 12:05:00|28809|28802|28809|28802|28826.5|28819.5|28801.5|28794.5|181
1624363800000|2021-06-22 12:10:00|28811.5|28804.5|28801.5|28794.5|28811.5|28804.5|28796.5|28789.5|83
1624364100000|2021-06-22 12:15:00|28804|28797|28796.5|28789.5|28811.5|28804.5|28796.5|28789.5|46
1624364400000|2021-06-22 12:20:00|28794|28787|28804|28797|28806.5|28799.5|28791.5|28784.5|111
1624364700000|2021-06-22 12:25:00|28801.5|28794.5|28784|28777|28801.5|28794.5|28781.5|28774.5|127
1624365000000|2021-06-22 12:30:00|28781.5|28774.5|28791.5|28784.5|28791.5|28784.5|28781.5|28774.5|50
1624365300000|2021-06-22 12:35:00|28786.5|28779.5|28771.5|28764.5|28791.5|28784.5|28771.5|28764.5|51
1624365600000|2021-06-22 12:40:00|28776.5|28769.5|28761.5|28754.5|28776.5|28769.5|28761.5|28754.5|85
1624365900000|2021-06-22 12:45:00|28764|28757|28736.5|28729.5|28766.5|28759.5|28736.5|28729.5|237
1624366200000|2021-06-22 12:50:00|28731.5|28724.5|28719|28712|28731.5|28724.5|28704|28697|148
1624366500000|2021-06-22 12:55:00|28721.5|28714.5|28741.5|28734.5|28741.5|28734.5|28719|28712|51
1624366800000|2021-06-22 13:00:00|28736.5|28729.5|28756.5|28749.5|28756.5|28749.5|28729|28722|44
1624367100000|2021-06-22 13:05:00|28759|28752|28766.5|28759.5|28779|28772|28756.5|28749.5|135
1624367400000|2021-06-22 13:10:00|28764|28757|28756.5|28749.5|28766.5|28759.5|28754|28747|39
1624367700000|2021-06-22 13:15:00|28759|28752|28751.5|28744.5|28769|28762|28746.5|28739.5|49
1624368000000|2021-06-22 13:20:00|28749|28742|28746.5|28739.5|28756.5|28749.5|28746.5|28739.5|58
1624368300000|2021-06-22 13:25:00|28744|28737|28736.5|28729.5|28751.5|28744.5|28734|28727|76
1624368600000|2021-06-22 13:30:00|28741.5|28734.5|28746.5|28739.5|28746.5|28739.5|28721.5|28714.5|176
1624368900000|2021-06-22 13:35:00|28741.5|28734.5|28716.5|28709.5|28746.5|28739.5|28706.5|28699.5|344
1624369200000|2021-06-22 13:40:00|28719|28712|28711.5|28704.5|28726.5|28719.5|28706.5|28699.5|112
1624369500000|2021-06-22 13:45:00|28716.5|28709.5|28721.5|28714.5|28756.5|28749.5|28716.5|28709.5|141
1624369800000|2021-06-22 13:50:00|28716.5|28709.5|28706.5|28699.5|28726.5|28719.5|28701.5|28694.5|133
1624370100000|2021-06-22 13:55:00|28709|28702|28709|28702|28724|28717|28706.5|28699.5|79
1624370400000|2021-06-22 14:00:00|28711.5|28704.5|28716.5|28709.5|28716.5|28709.5|28696.5|28689.5|134
1624370700000|2021-06-22 14:05:00|28721.5|28714.5|28731.5|28724.5|28749|28742|28714|28707|227
1624371000000|2021-06-22 14:10:00|28734|28727|28751.5|28744.5|28751.5|28744.5|28731.5|28724.5|100
1624371300000|2021-06-22 14:15:00|28756.5|28749.5|28759|28752|28769|28762|28751.5|28744.5|97
1624371600000|2021-06-22 14:20:00|28756.5|28749.5|28766.5|28759.5|28774|28767|28756.5|28749.5|104
1624371900000|2021-06-22 14:25:00|28761.5|28754.5|28781.5|28774.5|28786.5|28779.5|28756.5|28749.5|67
1624372200000|2021-06-22 14:30:00|28779|28772|28786.5|28779.5|28789|28782|28776.5|28769.5|61
1624372500000|2021-06-22 14:35:00|28784|28777|28781.5|28774.5|28786.5|28779.5|28771.5|28764.5|44
1624372800000|2021-06-22 14:40:00|28786.5|28779.5|28774|28767|28786.5|28779.5|28771.5|28764.5|31
1624373100000|2021-06-22 14:45:00|28771.5|28764.5|28776.5|28769.5|28781.5|28774.5|28761.5|28754.5|55
1624373400000|2021-06-22 14:50:00|28779|28772|28791.5|28784.5|28796.5|28789.5|28776.5|28769.5|89
1624373700000|2021-06-22 14:55:00|28786.5|28779.5|28796.5|28789.5|28796.5|28789.5|28786.5|28779.5|64
1624374000000|2021-06-22 15:00:00|28791.5|28784.5|28781.5|28774.5|28791.5|28784.5|28776.5|28769.5|122
1624374300000|2021-06-22 15:05:00|28784|28777|28801.5|28794.5|28801.5|28794.5|28781.5|28774.5|92
1624374600000|2021-06-22 15:10:00|28799|28792|28839|28832|28841.5|28834.5|28799|28792|368
1624374900000|2021-06-22 15:15:00|28836.5|28829.5|28836.5|28829.5|28851.5|28844.5|28834|28827|405
1624375200000|2021-06-22 15:20:00|28841.5|28834.5|28844|28837|28856.5|28849.5|28836.5|28829.5|154
1624375500000|2021-06-22 15:25:00|28846.5|28839.5|28851.5|28844.5|28861.5|28854.5|28846.5|28839.5|111
1624375800000|2021-06-22 15:30:00|28846.5|28839.5|28836.5|28829.5|28856.5|28849.5|28836.5|28829.5|305
1624376100000|2021-06-22 15:35:00|28834|28827|28816.5|28809.5|28836.5|28829.5|28814|28807|265
1624376400000|2021-06-22 15:40:00|28814|28807|28811.5|28804.5|28821.5|28814.5|28806.5|28799.5|61
1624376700000|2021-06-22 15:45:00|28809|28802|28811.5|28804.5|28816.5|28809.5|28806.5|28799.5|41
1624377000000|2021-06-22 15:50:00|28809|28802|28806.5|28799.5|28819|28812|28806.5|28799.5|76
1624377300000|2021-06-22 15:55:00|28809|28802|28806.5|28799.5|28809|28802|28801.5|28794.5|33
1624377600000|2021-06-22 16:00:00|28809|28802|28821.5|28814.5|28826.5|28819.5|28806.5|28799.5|47
1624377900000|2021-06-22 16:05:00|28824|28817|28816.5|28809.5|28829|28822|28816.5|28809.5|22
1624378200000|2021-06-22 16:10:00|28819|28812|28824|28817|28831.5|28824.5|28819|28812|25
1624378500000|2021-06-22 16:15:00|28826.5|28819.5|28821.5|28814.5|28826.5|28819.5|28816.5|28809.5|28
1624378800000|2021-06-22 16:20:00|28816.5|28809.5|28819|28812|28821.5|28814.5|28814|28807|32
1624379100000|2021-06-22 16:25:00|28816.5|28809.5|28831.5|28824.5|28831.5|28824.5|28816.5|28809.5|36
1624379400000|2021-06-22 16:30:00|28826.5|28819.5|28816.5|28809.5|28826.5|28819.5|28816.5|28809.5|40
1624379700000|2021-06-22 16:35:00|28814|28807|28806.5|28799.5|28816.5|28809.5|28806.5|28799.5|81
1624380000000|2021-06-22 16:40:00|28801.5|28794.5|28796.5|28789.5|28806.5|28799.5|28796.5|28789.5|51
1624380300000|2021-06-22 16:45:00|28794|28787|28799|28792|28806.5|28799.5|28791.5|28784.5|170
1624380600000|2021-06-22 16:50:00|28796.5|28789.5|28796.5|28789.5|28811.5|28804.5|28796.5|28789.5|140
1624380900000|2021-06-22 16:55:00|28799|28792|28791.5|28784.5|28801.5|28794.5|28791.5|28784.5|21
1624381200000|2021-06-22 17:00:00|28794|28787|28791.5|28784.5|28796.5|28789.5|28791.5|28784.5|27
1624381500000|2021-06-22 17:05:00|28786.5|28779.5|28801.5|28794.5|28806.5|28799.5|28784|28777|40
1624381800000|2021-06-22 17:10:00|28806.5|28799.5|28816.5|28809.5|28816.5|28809.5|28801.5|28794.5|26
1624382100000|2021-06-22 17:15:00|28811.5|28804.5|28791.5|28784.5|28811.5|28804.5|28791.5|28784.5|17
1624382400000|2021-06-22 17:20:00|28794|28787|28801.5|28794.5|28806.5|28799.5|28791.5|28784.5|75
1624382700000|2021-06-22 17:25:00|28806.5|28799.5|28806.5|28799.5|28811.5|28804.5|28801.5|28794.5|38
1624383000000|2021-06-22 17:30:00|28801.5|28794.5|28804|28797|28806.5|28799.5|28801.5|28794.5|14
1624383300000|2021-06-22 17:35:00|28801.5|28794.5|28806.5|28799.5|28806.5|28799.5|28796.5|28789.5|26
1624383600000|2021-06-22 17:40:00|28804|28797|28806.5|28799.5|28806.5|28799.5|28801.5|28794.5|11
1624383900000|2021-06-22 17:45:00|28801.5|28794.5|28811.5|28804.5|28816.5|28809.5|28801.5|28794.5|33
1624384200000|2021-06-22 17:50:00|28809|28802|28806.5|28799.5|28809|28802|28801.5|28794.5|13
1624384500000|2021-06-22 17:55:00|28804|28797|28806.5|28799.5|28806.5|28799.5|28796.5|28789.5|42
1624384800000|2021-06-22 18:00:00|28801.5|28794.5|28806.5|28799.5|28806.5|28799.5|28796.5|28789.5|27
1624385100000|2021-06-22 18:05:00|28804|28797|28801.5|28794.5|28806.5|28799.5|28796.5|28789.5|46
1624385400000|2021-06-22 18:10:00|28806.5|28799.5|28811.5|28804.5|28811.5|28804.5|28801.5|28794.5|24
1624385700000|2021-06-22 18:15:00|28814|28807|28811.5|28804.5|28816.5|28809.5|28806.5|28799.5|30
1624386000000|2021-06-22 18:20:00|28809|28802|28811.5|28804.5|28814|28807|28806.5|28799.5|33
1624386300000|2021-06-22 18:25:00|28814|28807|28816.5|28809.5|28816.5|28809.5|28811.5|28804.5|45
1624386600000|2021-06-22 18:30:00|28811.5|28804.5|28816.5|28809.5|28821.5|28814.5|28811.5|28804.5|78
1624386900000|2021-06-22 18:35:00|28821.5|28814.5|28831.5|28824.5|28831.5|28824.5|28806.5|28799.5|119
1624387200000|2021-06-22 18:40:00|28826.5|28819.5|28831.5|28824.5|28836.5|28829.5|28826.5|28819.5|62
1624387500000|2021-06-22 18:45:00|28834|28827|28821.5|28814.5|28836.5|28829.5|28821.5|28814.5|56
1624387800000|2021-06-22 18:50:00|28824|28817|28836.5|28829.5|28836.5|28829.5|28821.5|28814.5|23
1624388100000|2021-06-22 18:55:00|28834|28827|28836.5|28829.5|28846.5|28839.5|28834|28827|67
1624388400000|2021-06-22 19:00:00|28839|28832|28851.5|28844.5|28851.5|28844.5|28839|28832|42
1624388700000|2021-06-22 19:05:00|28849|28842|28861.5|28854.5|28866.5|28859.5|28846.5|28839.5|37
1624389000000|2021-06-22 19:10:00|28859|28852|28866.5|28859.5|28871.5|28864.5|28856.5|28849.5|56
1624389300000|2021-06-22 19:15:00|28869|28862|28881.5|28874.5|28886.5|28879.5|28861.5|28854.5|98
1624389600000|2021-06-22 19:20:00|28884|28877|28871.5|28864.5|28891.5|28884.5|28871.5|28864.5|112
1624389900000|2021-06-22 19:25:00|28876.5|28869.5|28901.5|28894.5|28906.5|28899.5|28871.5|28864.5|207
1624390200000|2021-06-22 19:30:00|28906.5|28899.5|28891.5|28884.5|28911.5|28904.5|28881.5|28874.5|153
1624390500000|2021-06-22 19:35:00|28886.5|28879.5|28871.5|28864.5|28891.5|28884.5|28861.5|28854.5|104
1624390800000|2021-06-22 19:40:00|28866.5|28859.5|28846.5|28839.5|28871.5|28864.5|28846.5|28839.5|192
1624391100000|2021-06-22 19:45:00|28844|28837|28851.5|28844.5|28861.5|28854.5|28844|28837|98
1624391400000|2021-06-22 19:50:00|28846.5|28839.5|28851.5|28844.5|28851.5|28844.5|28836.5|28829.5|181
1624391700000|2021-06-22 19:55:00|28846.5|28839.5|28841.5|28834.5|28851.5|28844.5|28834|28827|375
1624392000000|2021-06-22 20:00:00|28836.5|28829.5|28831.5|28824.5|28841.5|28834.5|28831.5|28824.5|199
1624392300000|2021-06-22 20:05:00|28829|28822|28841.5|28834.5|28841.5|28834.5|28824|28817|53
1624392600000|2021-06-22 20:10:00|28846.5|28839.5|28845.5|28830.5|28848|28839.5|28841.5|28830.5|83
1624392900000|2021-06-22 20:15:00|28848|28833|28848|28833|28850.5|28835.5|28848|28833|2
1624393200000|2021-06-22 20:20:00|28850.5|28835.5|28850.5|28835.5|28850.5|28835.5|28845.5|28830.5|8
1624393500000|2021-06-22 20:25:00|28853|28838|28848|28833|28853|28838|28848|28833|34
1624393800000|2021-06-22 20:30:00|28850.5|28835.5|28868|28853|28868|28853|28850.5|28835.5|1
1624394100000|2021-06-22 20:35:00|28870.5|28855.5|28868|28853|28873|28858|28868|28853|1
1624394400000|2021-06-22 20:40:00|28865.5|28850.5|28873|28858|28873|28858|28865.5|28850.5|3
1624394700000|2021-06-22 20:45:00|28875.5|28860.5|28858|28843|28878|28863|28855.5|28840.5|23
1624395000000|2021-06-22 20:50:00|28855.5|28840.5|28855.5|28840.5|28858|28843|28853|28838|1
1624395300000|2021-06-22 20:55:00|28853|28838|28865.7|28835.7|28865.7|28843|28845.5|28830.5|20
1624395600000|2021-06-22 21:00:00|28868|28838|28873.9|28843.9|28873.9|28843.9|28865.6|28835.6|0
1624395900000|2021-06-22 21:05:00|28870.6|28840.6|28873.7|28843.7|28875.4|28845.4|28870.6|28840.6|0
1624396200000|2021-06-22 21:10:00|28871.1|28841.1|28872|28842|28872.8|28842.8|28870.2|28840.2|0
1624396500000|2021-06-22 21:15:00|28872.1|28842.1|28880.1|28850.1|28880.4|28850.4|28872.1|28842.1|0
1624396800000|2021-06-22 21:20:00|28880.4|28850.4|28880.5|28850.5|28882.1|28852.1|28878.6|28848.6|0
1624397100000|2021-06-22 21:25:00|28881.2|28851.2|28881.7|28851.7|28883.8|28853.8|28881|28851|0
1624397400000|2021-06-22 21:30:00|28882.2|28852.2|28883.2|28853.2|28883.2|28853.2|28881.7|28851.7|0
1624397700000|2021-06-22 21:35:00|28883.4|28853.4|28888.8|28858.8|28889.8|28859.8|28883.4|28853.4|0
1624398000000|2021-06-22 21:40:00|28888.6|28858.6|28889.4|28859.4|28890.8|28860.8|28888.4|28858.4|0
1624398300000|2021-06-22 21:45:00|28889.6|28859.6|28890.2|28860.2|28891.3|28861.3|28889.6|28859.6|0
1624398600000|2021-06-22 21:50:00|28890|28860|28890.1|28860.1|28890.6|28860.6|28889.7|28859.7|0
1624398900000|2021-06-22 21:55:00|28890|28860|28890.1|28860.1|28890.6|28860.6|28889.6|28859.6|0
1624399200000|2021-06-22 22:00:00|28884.4|28854.4|28858|28843|28888.6|28863|28858|28843|13
1624399500000|2021-06-22 22:05:00|28860.5|28845.5|28860.5|28845.5|28863|28848|28855.5|28840.5|4
1624399800000|2021-06-22 22:10:00|28863|28848|28865.5|28850.5|28865.5|28850.5|28860.5|28845.5|2
1624400100000|2021-06-22 22:15:00|28868|28853|28868|28853|28873|28858|28868|28853|13
1624400400000|2021-06-22 22:20:00|28870.5|28855.5|28873|28858|28873|28858|28870.5|28855.5|0
1624400700000|2021-06-22 22:25:00|28870.5|28855.5|28868|28853|28873|28858|28865.5|28850.5|0
1624401000000|2021-06-22 22:30:00|28865.5|28850.5|28868|28853|28870.5|28855.5|28865.5|28850.5|0
1624401300000|2021-06-22 22:35:00|28860.5|28845.5|28865.5|28850.5|28868|28853|28860.5|28845.5|54
1624401600000|2021-06-22 22:40:00|||||||||2
1624401900000|2021-06-22 22:45:00|28870.5|28855.5|28868|28853|28870.5|28855.5|28868|28853|2
1624402200000|2021-06-22 22:50:00|28870.5|28855.5|28870.5|28855.5|28873|28858|28868|28853|0
1624402500000|2021-06-22 22:55:00|28868|28853|28868|28853|28870.5|28855.5|28865.5|28850.5|0
1624402800000|2021-06-22 23:00:00|28870.5|28855.5|28880.5|28865.5|28885.5|28870.5|28870.5|28855.5|27
1624403100000|2021-06-22 23:05:00|28885.5|28870.5|28875.5|28860.5|28885.5|28870.5|28875.5|28860.5|18
1624403700000|2021-06-22 23:15:00|28878|28863|28880.5|28865.5|28880.5|28865.5|28875.5|28860.5|9
1624404000000|2021-06-22 23:20:00|28878|28863|28875.5|28860.5|28880.5|28865.5|28875.5|28860.5|11
1624404300000|2021-06-22 23:25:00|28878|28863|28885.5|28870.5|28885.5|28870.5|28875.5|28860.5|22
1624404600000|2021-06-22 23:30:00|28888|28873|28901.5|28894.5|28911.5|28904.5|28881.5|28873|13827
1624404900000|2021-06-22 23:35:00|28899|28892|28906.5|28899.5|28916.5|28909.5|28896.5|28889.5|76
1624405200000|2021-06-22 23:40:00|28911.5|28904.5|28929|28922|28931.5|28924.5|28911.5|28904.5|197
1624405500000|2021-06-22 23:45:00|28926.5|28919.5|28951.5|28944.5|28966.5|28959.5|28901.5|28894.5|612
1624405800000|2021-06-22 23:50:00|28954|28947|28934|28927|28964|28957|28926.5|28919.5|116
1624406100000|2021-06-22 23:55:00|28936.5|28929.5|28906.5|28899.5|28939|28932|28901.5|28894.5|211
1624406400000|2021-06-23 00:00:00|28904|28897|28916.5|28909.5|28936.5|28929.5|28876.5|28869.5|1025
1624406700000|2021-06-23 00:05:00|28914|28907|28954|28947|28976.5|28969.5|28896.5|28889.5|853
1624407000000|2021-06-23 00:10:00|28951.5|28944.5|28986.5|28979.5|28991.5|28984.5|28949|28942|698
1624407300000|2021-06-23 00:15:00|28991.5|28984.5|28964|28957|29011.5|29004.5|28956.5|28949.5|759
1624407600000|2021-06-23 00:20:00|28966.5|28959.5|28966.5|28959.5|28971.5|28964.5|28951.5|28944.5|257
1624407900000|2021-06-23 00:25:00|28964|28957|28944|28937|28966.5|28959.5|28916.5|28909.5|216
1624408200000|2021-06-23 00:30:00|28941.5|28934.5|28906.5|28899.5|28946.5|28939.5|28894|28887|243
1624408500000|2021-06-23 00:35:00|28904|28897|28946.5|28939.5|28946.5|28939.5|28901.5|28894.5|239
1624408800000|2021-06-23 00:40:00|28949|28942|28954|28947|28971.5|28964.5|28946.5|28939.5|269
1624409100000|2021-06-23 00:45:00|28956.5|28949.5|28964|28957|28974|28967|28951.5|28944.5|172
1624409400000|2021-06-23 00:50:00|28961.5|28954.5|28951.5|28944.5|28966.5|28959.5|28951.5|28944.5|119
1624409700000|2021-06-23 00:55:00|28954|28947|28929|28922|28956.5|28949.5|28906.5|28899.5|415
1624410000000|2021-06-23 01:00:00|28931.5|28924.5|28961.5|28954.5|28966.5|28959.5|28926.5|28919.5|369
1624410300000|2021-06-23 01:05:00|28959|28952|28971.5|28964.5|28976.5|28969.5|28956.5|28949.5|214
1624410600000|2021-06-23 01:10:00|28974|28967|28976.5|28969.5|28994|28987|28971.5|28964.5|339
1624410900000|2021-06-23 01:15:00|28974|28967|28961.5|28954.5|28976.5|28969.5|28954|28947|265
1624411200000|2021-06-23 01:20:00|28964|28957|28961.5|28954.5|28981.5|28974.5|28961.5|28954.5|139
1624411500000|2021-06-23 01:25:00|28956.5|28949.5|28939|28932|28959|28952|28926.5|28919.5|268
1624411800000|2021-06-23 01:30:00|28941.5|28934.5|28921.5|28914.5|28956.5|28949.5|28916.5|28909.5|414
1624412100000|2021-06-23 01:35:00|28911.5|28904.5|28879|28872|28926.5|28919.5|28876.5|28869.5|438
1624412400000|2021-06-23 01:40:00|28881.5|28874.5|28896.5|28889.5|28901.5|28894.5|28864|28857|489
1624412700000|2021-06-23 01:45:00|28891.5|28884.5|28886.5|28879.5|28904|28897|28876.5|28869.5|388
1624413000000|2021-06-23 01:50:00|28889|28882|28886.5|28879.5|28896.5|28889.5|28866.5|28859.5|236
1624413300000|2021-06-23 01:55:00|28889|28882|28881.5|28874.5|28896.5|28889.5|28871.5|28864.5|245
1624413600000|2021-06-23 02:00:00|28884|28877|28921.5|28914.5|28926.5|28919.5|28884|28877|422
1624413900000|2021-06-23 02:05:00|28916.5|28909.5|28936.5|28929.5|28951.5|28944.5|28914|28907|327
1624414200000|2021-06-23 02:10:00|28939|28932|28906.5|28899.5|28941.5|28934.5|28901.5|28894.5|494
1624414500000|2021-06-23 02:15:00|28909|28902|28921.5|28914.5|28931.5|28924.5|28901.5|28894.5|223
1624414800000|2021-06-23 02:20:00|28916.5|28909.5|28916.5|28909.5|28921.5|28914.5|28896.5|28889.5|293
1624415100000|2021-06-23 02:25:00|28921.5|28914.5|28921.5|28914.5|28926.5|28919.5|28914|28907|143
1624415400000|2021-06-23 02:30:00|28924|28917|28931.5|28924.5|28936.5|28929.5|28921.5|28914.5|114
1624415700000|2021-06-23 02:35:00|28934|28927|28916.5|28909.5|28944|28937|28911.5|28904.5|118
1624416000000|2021-06-23 02:40:00|28914|28907|28921.5|28914.5|28921.5|28914.5|28911.5|28904.5|64
1624416300000|2021-06-23 02:45:00|28919|28912|28901.5|28894.5|28924|28917|28896.5|28889.5|98
1624416600000|2021-06-23 02:50:00|28896.5|28889.5|28901.5|28894.5|28906.5|28899.5|28896.5|28889.5|34
1624416900000|2021-06-23 02:55:00|28904|28897|28906.5|28899.5|28906.5|28899.5|28896.5|28889.5|95
1624417200000|2021-06-23 03:00:00|28901.5|28894.5|28901.5|28894.5|28906.5|28899.5|28896.5|28889.5|124
1624417500000|2021-06-23 03:05:00|28904|28897|28906.5|28899.5|28916.5|28909.5|28901.5|28894.5|115
1624417800000|2021-06-23 03:10:00|28904|28897|28906.5|28899.5|28906.5|28899.5|28901.5|28894.5|35
1624418100000|2021-06-23 03:15:00|28909|28902|28906.5|28899.5|28914|28907|28906.5|28899.5|36
1624418400000|2021-06-23 03:20:00|28909|28902|28911.5|28904.5|28916.5|28909.5|28906.5|28899.5|89
1624418700000|2021-06-23 03:25:00|28906.5|28899.5|28901.5|28894.5|28916.5|28909.5|28901.5|28894.5|63
1624419000000|2021-06-23 03:30:00|28904|28897|28896.5|28889.5|28906.5|28899.5|28884|28877|210
1624419300000|2021-06-23 03:35:00|28894|28887|28906.5|28899.5|28906.5|28899.5|28886.5|28879.5|122
1624419600000|2021-06-23 03:40:00|28909|28902|28921.5|28914.5|28921.5|28914.5|28901.5|28894.5|165
1624419900000|2021-06-23 03:45:00|28919|28912|28916.5|28909.5|28921.5|28914.5|28909|28902|106
1624420200000|2021-06-23 03:50:00|28911.5|28904.5|28911.5|28904.5|28914|28907|28901.5|28894.5|144
1624420500000|2021-06-23 03:55:00|28909|28902|28901.5|28894.5|28914|28907|28899|28892|109
1624420800000|2021-06-23 04:00:00|28904|28897|28901.5|28894.5|28909|28902|28901.5|28894.5|90
1624421100000|2021-06-23 04:05:00|28896.5|28889.5|28911.5|28904.5|28911.5|28904.5|28896.5|28889.5|85
1624421400000|2021-06-23 04:10:00|28909|28902|28901.5|28894.5|28911.5|28904.5|28894|28887|163
1624421700000|2021-06-23 04:15:00|28899|28892|28901.5|28894.5|28906.5|28899.5|28899|28892|90
1624422000000|2021-06-23 04:20:00|28899|28892|28901.5|28894.5|28906.5|28899.5|28891.5|28884.5|107
1624422300000|2021-06-23 04:25:00|28899|28892|28896.5|28889.5|28901.5|28894.5|28891.5|28884.5|125
1624422600000|2021-06-23 04:30:00|28894|28887|28894|28887|28901.5|28894.5|28891.5|28884.5|61
1624422900000|2021-06-23 04:35:00|28891.5|28884.5|28901.5|28894.5|28901.5|28894.5|28891.5|28884.5|98
1624423200000|2021-06-23 04:40:00|28904|28897|28906.5|28899.5|28906.5|28899.5|28896.5|28889.5|144
1624423500000|2021-06-23 04:45:00|28904|28897|28901.5|28894.5|28906.5|28899.5|28896.5|28889.5|68
1624423800000|2021-06-23 04:50:00|28906.5|28899.5|28896.5|28889.5|28906.5|28899.5|28891.5|28884.5|185
1624424100000|2021-06-23 04:55:00|28894|28887|28891.5|28884.5|28896.5|28889.5|28881.5|28874.5|190
1624424400000|2021-06-23 05:00:00|28896.5|28889.5|28886.5|28879.5|28896.5|28889.5|28881.5|28874.5|268
1624424700000|2021-06-23 05:05:00|28891.5|28884.5|28896.5|28889.5|28901.5|28894.5|28891.5|28884.5|246
1624425000000|2021-06-23 05:10:00|28894|28887|28896.5|28889.5|28901.5|28894.5|28891.5|28884.5|77
1624425300000|2021-06-23 05:15:00|28891.5|28884.5|28896.5|28889.5|28901.5|28894.5|28891.5|28884.5|233
1624425600000|2021-06-23 05:20:00|28891.5|28884.5|28911.5|28904.5|28911.5|28904.5|28891.5|28884.5|260
1624425900000|2021-06-23 05:25:00|28906.5|28899.5|28906.5|28899.5|28911.5|28904.5|28901.5|28894.5|131
1624426200000|2021-06-23 05:30:00|28904|28897|28906.5|28899.5|28911.5|28904.5|28901.5|28894.5|268
1624426500000|2021-06-23 05:35:00|28909|28902|28901.5|28894.5|28911.5|28904.5|28901.5|28894.5|200
1624426800000|2021-06-23 05:40:00|28904|28897|28911.5|28904.5|28919|28912|28901.5|28894.5|270
1624427100000|2021-06-23 05:45:00|28906.5|28899.5|28916.5|28909.5|28916.5|28909.5|28901.5|28894.5|285
1624427400000|2021-06-23 05:50:00|28921.5|28914.5|28896.5|28889.5|28921.5|28914.5|28891.5|28884.5|438
1624427700000|2021-06-23 05:55:00|28894|28887|28891.5|28884.5|28906.5|28899.5|28891.5|28884.5|1137
1624428000000|2021-06-23 06:00:00|28876.5|28869.5|28866.5|28859.5|28901.5|28894.5|28866.5|28859.5|2614
1624428300000|2021-06-23 06:05:00|28869|28862|28876.5|28869.5|28886.5|28879.5|28866.5|28859.5|523
1624428600000|2021-06-23 06:10:00|28874|28867|28856.5|28849.5|28879|28872|28851.5|28844.5|291
1624428900000|2021-06-23 06:15:00|28861.5|28854.5|28861.5|28854.5|28866.5|28859.5|28856.5|28849.5|175
1624429200000|2021-06-23 06:20:00|28859|28852|28866.5|28859.5|28866.5|28859.5|28856.5|28849.5|180
1624429500000|2021-06-23 06:25:00|28869|28862|28866.5|28859.5|28869|28862|28861.5|28854.5|36
1624429800000|2021-06-23 06:30:00|28871.5|28864.5|28866.5|28859.5|28871.5|28864.5|28866.5|28859.5|21
1624430100000|2021-06-23 06:35:00|28871.5|28864.5|28871.5|28864.5|28871.5|28864.5|28866.5|28859.5|17
1624430400000|2021-06-23 06:40:00|28866.5|28859.5|28886.5|28879.5|28886.5|28879.5|28866.5|28859.5|55
1624430700000|2021-06-23 06:45:00|28891.5|28884.5|28894|28887|28896.5|28889.5|28886.5|28879.5|256
1624431000000|2021-06-23 06:50:00|28896.5|28889.5|28891.5|28884.5|28896.5|28889.5|28891.5|28884.5|49
1624431300000|2021-06-23 06:55:00|28894|28887|28886.5|28879.5|28896.5|28889.5|28876.5|28869.5|34
1624431600000|2021-06-23 07:00:00|28891.5|28884.5|28899|28892|28906.5|28899.5|28891.5|28884.5|106
1624431900000|2021-06-23 07:05:00|28896.5|28889.5|28896.5|28889.5|28901.5|28894.5|28896.5|28889.5|58
1624432200000|2021-06-23 07:10:00|28899|28892|28871.5|28864.5|28899|28892|28871.5|28864.5|160
1624432500000|2021-06-23 07:15:00|28861.5|28854.5|28881.5|28874.5|28889|28882|28861.5|28854.5|62
1624432800000|2021-06-23 07:20:00|28879|28872|28881.5|28874.5|28886.5|28879.5|28876.5|28869.5|22
1624433100000|2021-06-23 07:25:00|28884|28877|28854|28847|28886.5|28879.5|28851.5|28844.5|151
1624433400000|2021-06-23 07:30:00|28859|28852|28831.5|28824.5|28864|28857|28826.5|28819.5|180
1624433700000|2021-06-23 07:35:00|28829|28822|28811.5|28804.5|28831.5|28824.5|28806.5|28799.5|109
1624434000000|2021-06-23 07:40:00|28809|28802|28826.5|28819.5|28831.5|28824.5|28806.5|28799.5|96
1624434300000|2021-06-23 07:45:00|28824|28817|28839|28832|28844|28837|28821.5|28814.5|84
1624434600000|2021-06-23 07:50:00|28836.5|28829.5|28816.5|28809.5|28841.5|28834.5|28816.5|28809.5|58
1624434900000|2021-06-23 07:55:00|28811.5|28804.5|28824|28817|28831.5|28824.5|28801.5|28794.5|69
1624435200000|2021-06-23 08:00:00|28821.5|28814.5|28821.5|28814.5|28839|28832|28821.5|28814.5|42
1624435500000|2021-06-23 08:05:00|28819|28812|28816.5|28809.5|28831.5|28824.5|28811.5|28804.5|97
1624435800000|2021-06-23 08:10:00|28814|28807|28806.5|28799.5|28814|28807|28791.5|28784.5|106
1624436100000|2021-06-23 08:15:00|28801.5|28794.5|28816.5|28809.5|28824|28817|28791.5|28784.5|33
1624436400000|2021-06-23 08:20:00|28819|28812|28826.5|28819.5|28831.5|28824.5|28819|28812|89
1624436700000|2021-06-23 08:25:00|28829|28822|28816.5|28809.5|28831.5|28824.5|28806.5|28799.5|41
1624437000000|2021-06-23 08:30:00|28819|28812|28799|28792|28819|28812|28796.5|28789.5|36
1624437300000|2021-06-23 08:35:00|28801.5|28794.5|28816.5|28809.5|28816.5|28809.5|28796.5|28789.5|48
1624437600000|2021-06-23 08:40:00|28814|28807|28816.5|28809.5|28826.5|28819.5|28806.5|28799.5|36
1624437900000|2021-06-23 08:45:00|28811.5|28804.5|28816.5|28809.5|28821.5|28814.5|28811.5|28804.5|40
1624438200000|2021-06-23 08:50:00|28814|28807|28806.5|28799.5|28819|28812|28806.5|28799.5|34
1624438500000|2021-06-23 08:55:00|28809|28802|28801.5|28794.5|28809|28802|28796.5|28789.5|29
1624438800000|2021-06-23 09:00:00|28804|28797|28776.5|28769.5|28806.5|28799.5|28769|28762|141
1624439100000|2021-06-23 09:05:00|28771.5|28764.5|28761.5|28754.5|28771.5|28764.5|28751.5|28744.5|131
1624439400000|2021-06-23 09:10:00|28756.5|28749.5|28766.5|28759.5|28771.5|28764.5|28744|28737|104
1624439700000|2021-06-23 09:15:00|28764|28757|28766.5|28759.5|28771.5|28764.5|28756.5|28749.5|33
1624440000000|2021-06-23 09:20:00|28764|28757|28766.5|28759.5|28769|28762|28751.5|28744.5|48
1624440300000|2021-06-23 09:25:00|28764|28757|28784|28777|28786.5|28779.5|28756.5|28749.5|63
1624440600000|2021-06-23 09:30:00|28786.5|28779.5|28786.5|28779.5|28791.5|28784.5|28776.5|28769.5|69
1624440900000|2021-06-23 09:35:00|28784|28777|28786.5|28779.5|28791.5|28784.5|28784|28777|24
1624441200000|2021-06-23 09:40:00|28789|28782|28801.5|28794.5|28804|28797|28786.5|28779.5|18
1624441500000|2021-06-23 09:45:00|28799|28792|28811.5|28804.5|28814|28807|28796.5|28789.5|73
1624441800000|2021-06-23 09:50:00|28806.5|28799.5|28801.5|28794.5|28814|28807|28801.5|28794.5|14
1624442100000|2021-06-23 09:55:00|28806.5|28799.5|28796.5|28789.5|28809|28802|28794|28787|24
1624442400000|2021-06-23 10:00:00|28794|28787|28799|28792|28801.5|28794.5|28781.5|28774.5|48
1624442700000|2021-06-23 10:05:00|28796.5|28789.5|28806.5|28799.5|28811.5|28804.5|28786.5|28779.5|45
1624443000000|2021-06-23 10:10:00|28809|28802|28821.5|28814.5|28826.5|28819.5|28806.5|28799.5|57
1624443300000|2021-06-23 10:15:00|28819|28812|28831.5|28824.5|28836.5|28829.5|28816.5|28809.5|115
1624443600000|2021-06-23 10:20:00|28829|28822|28836.5|28829.5|28841.5|28834.5|28821.5|28814.5|65
1624443900000|2021-06-23 10:25:00|28834|28827|28836.5|28829.5|28836.5|28829.5|28826.5|28819.5|25
1624444200000|2021-06-23 10:30:00|28834|28827|28826.5|28819.5|28846.5|28839.5|28826.5|28819.5|28
1624444500000|2021-06-23 10:35:00|28824|28817|28821.5|28814.5|28826.5|28819.5|28816.5|28809.5|22
1624444800000|2021-06-23 10:40:00|28824|28817|28824|28817|28826.5|28819.5|28816.5|28809.5|167
1624445100000|2021-06-23 10:45:00|28821.5|28814.5|28831.5|28824.5|28836.5|28829.5|28821.5|28814.5|23
1624445400000|2021-06-23 10:50:00|28829|28822|28819|28812|28831.5|28824.5|28816.5|28809.5|36
1624445700000|2021-06-23 10:55:00|28816.5|28809.5|28809|28802|28821.5|28814.5|28804|28797|22
1624446000000|2021-06-23 11:00:00|28811.5|28804.5|28791.5|28784.5|28811.5|28804.5|28789|28782|72
1624446300000|2021-06-23 11:05:00|28789|28782|28806.5|28799.5|28806.5|28799.5|28786.5|28779.5|35
1624446600000|2021-06-23 11:10:00|28804|28797|28786.5|28779.5|28806.5|28799.5|28786.5|28779.5|17
1624446900000|2021-06-23 11:15:00|28784|28777|28796.5|28789.5|28801.5|28794.5|28784|28777|20
1624447200000|2021-06-23 11:20:00|28794|28787|28764|28757|28796.5|28789.5|28761.5|28754.5|73
1624447500000|2021-06-23 11:25:00|28766.5|28759.5|28766.5|28759.5|28766.5|28759.5|28746.5|28739.5|79
1624447800000|2021-06-23 11:30:00|28764|28757|28771.5|28764.5|28781.5|28774.5|28756.5|28749.5|35
1624448100000|2021-06-23 11:35:00|28776.5|28769.5|28746.5|28739.5|28776.5|28769.5|28721.5|28714.5|121
1624448400000|2021-06-23 11:40:00|28744|28737|28751.5|28744.5|28751.5|28744.5|28741.5|28734.5|145
1624448700000|2021-06-23 11:45:00|28746.5|28739.5|28766.5|28759.5|28766.5|28759.5|28741.5|28734.5|76
1624449000000|2021-06-23 11:50:00|28769|28762|28766.5|28759.5|28779|28772|28761.5|28754.5|41
1624449300000|2021-06-23 11:55:00|28769|28762|28771.5|28764.5|28776.5|28769.5|28761.5|28754.5|30
1624449600000|2021-06-23 12:00:00|28769|28762|28771.5|28764.5|28781.5|28774.5|28766.5|28759.5|20
1624449900000|2021-06-23 12:05:00|28774|28767|28791.5|28784.5|28791.5|28784.5|28771.5|28764.5|35
1624450200000|2021-06-23 12:10:00|28794|28787|28806.5|28799.5|28811.5|28804.5|28791.5|28784.5|84
1624450500000|2021-06-23 12:15:00|28809|28802|28791.5|28784.5|28809|28802|28789|28782|52
1624450800000|2021-06-23 12:20:00|28789|28782|28801.5|28794.5|28801.5|28794.5|28786.5|28779.5|33
1624451100000|2021-06-23 12:25:00|28799|28792|28791.5|28784.5|28801.5|28794.5|28791.5|28784.5|17
1624451400000|2021-06-23 12:30:00|28794|28787|28796.5|28789.5|28806.5|28799.5|28794|28787|28
1624451700000|2021-06-23 12:35:00|28801.5|28794.5|28799|28792|28806.5|28799.5|28791.5|28784.5|34
1624452000000|2021-06-23 12:40:00|28801.5|28794.5|28791.5|28784.5|28801.5|28794.5|28791.5|28784.5|14
1624452300000|2021-06-23 12:45:00|28796.5|28789.5|28796.5|28789.5|28801.5|28794.5|28794|28787|29
1624452600000|2021-06-23 12:50:00|28794|28787|28806.5|28799.5|28806.5|28799.5|28791.5|28784.5|8
1624452900000|2021-06-23 12:55:00|28804|28797|28806.5|28799.5|28806.5|28799.5|28799|28792|4
1624453200000|2021-06-23 13:00:00|28801.5|28794.5|28801.5|28794.5|28801.5|28794.5|28794|28787|3
1624453500000|2021-06-23 13:05:00|28806.5|28799.5|28801.5|28794.5|28811.5|28804.5|28799|28792|31
1624453800000|2021-06-23 13:10:00|28796.5|28789.5|28811.5|28804.5|28811.5|28804.5|28796.5|28789.5|10
1624454100000|2021-06-23 13:15:00|28809|28802|28811.5|28804.5|28816.5|28809.5|28806.5|28799.5|23
1624454400000|2021-06-23 13:20:00|28816.5|28809.5|28806.5|28799.5|28816.5|28809.5|28804|28797|33
1624454700000|2021-06-23 13:25:00|28804|28797|28791.5|28784.5|28811.5|28804.5|28791.5|28784.5|73
1624455000000|2021-06-23 13:30:00|28796.5|28789.5|28806.5|28799.5|28821.5|28814.5|28791.5|28784.5|274
1624455300000|2021-06-23 13:35:00|28804|28797|28786.5|28779.5|28811.5|28804.5|28786.5|28779.5|271
1624455600000|2021-06-23 13:40:00|28791.5|28784.5|28806.5|28799.5|28806.5|28799.5|28781.5|28774.5|95
1624455900000|2021-06-23 13:45:00|28804|28797|28791.5|28784.5|28811.5|28804.5|28786.5|28779.5|85
1624456200000|2021-06-23 13:50:00|28789|28782|28771.5|28764.5|28791.5|28784.5|28761.5|28754.5|164
1624456500000|2021-06-23 13:55:00|28769|28762|28781.5|28774.5|28791.5|28784.5|28769|28762|80
1624456800000|2021-06-23 14:00:00|28779|28772|28776.5|28769.5|28791.5|28784.5|28761.5|28754.5|149
1624457100000|2021-06-23 14:05:00|28774|28767|28776.5|28769.5|28781.5|28774.5|28766.5|28759.5|124
1624457400000|2021-06-23 14:10:00|28774|28767|28786.5|28779.5|28786.5|28779.5|28766.5|28759.5|124
1624457700000|2021-06-23 14:15:00|28789|28782|28801.5|28794.5|28801.5|28794.5|28786.5|28779.5|105
1624458000000|2021-06-23 14:20:00|28796.5|28789.5|28801.5|28794.5|28806.5|28799.5|28796.5|28789.5|130
1624458300000|2021-06-23 14:25:00|28806.5|28799.5|28796.5|28789.5|28806.5|28799.5|28796.5|28789.5|169
1624458600000|2021-06-23 14:30:00|28801.5|28794.5|28791.5|28784.5|28801.5|28794.5|28781.5|28774.5|92
1624458900000|2021-06-23 14:35:00|28786.5|28779.5|28774|28767|28786.5|28779.5|28774|28767|103
1624459200000|2021-06-23 14:40:00|28771.5|28764.5|28784|28777|28784|28777|28771.5|28764.5|95
1624459500000|2021-06-23 14:45:00|28786.5|28779.5|28776.5|28769.5|28786.5|28779.5|28771.5|28764.5|112
1624459800000|2021-06-23 14:50:00|28774|28767|28781.5|28774.5|28781.5|28774.5|28766.5|28759.5|136
1624460100000|2021-06-23 14:55:00|28784|28777|28791.5|28784.5|28796.5|28789.5|28781.5|28774.5|67
1624460400000|2021-06-23 15:00:00|28796.5|28789.5|28761.5|28754.5|28796.5|28789.5|28759|28752|133
1624460700000|2021-06-23 15:05:00|28756.5|28749.5|28749|28742|28761.5|28754.5|28746.5|28739.5|159
1624461000000|2021-06-23 15:10:00|28746.5|28739.5|28766.5|28759.5|28766.5|28759.5|28746.5|28739.5|127
1624461300000|2021-06-23 15:15:00|28761.5|28754.5|28766.5|28759.5|28774|28767|28761.5|28754.5|121
1624461600000|2021-06-23 15:20:00|28764|28757|28766.5|28759.5|28776.5|28769.5|28759|28752|65
1624461900000|2021-06-23 15:25:00|28771.5|28764.5|28766.5|28759.5|28771.5|28764.5|28759|28752|86
1624462200000|2021-06-23 15:30:00|28764|28757|28741.5|28734.5|28766.5|28759.5|28736.5|28729.5|310
1624462500000|2021-06-23 15:35:00|28739|28732|28756.5|28749.5|28756.5|28749.5|28736.5|28729.5|181
1624462800000|2021-06-23 15:40:00|28761.5|28754.5|28761.5|28754.5|28769|28762|28751.5|28744.5|96
1624463100000|2021-06-23 15:45:00|28756.5|28749.5|28766.5|28759.5|28766.5|28759.5|28756.5|28749.5|284
1624463400000|2021-06-23 15:50:00|28764|28757|28771.5|28764.5|28771.5|28764.5|28761.5|28754.5|18
1624463700000|2021-06-23 15:55:00|28769|28762|28771.5|28764.5|28771.5|28764.5|28769|28762|21
1624464000000|2021-06-23 16:00:00|28774|28767|28776.5|28769.5|28776.5|28769.5|28766.5|28759.5|58
1624464300000|2021-06-23 16:05:00|28779|28772|28781.5|28774.5|28791.5|28784.5|28776.5|28769.5|62
1624464600000|2021-06-23 16:10:00|28784|28777|28784|28777|28786.5|28779.5|28781.5|28774.5|66
1624464900000|2021-06-23 16:15:00|28781.5|28774.5|28776.5|28769.5|28781.5|28774.5|28774|28767|35
1624465200000|2021-06-23 16:20:00|28781.5|28774.5|28776.5|28769.5|28786.5|28779.5|28776.5|28769.5|37
1624465500000|2021-06-23 16:25:00|28779|28772|28781.5|28774.5|28781.5|28774.5|28779|28772|13
1624465800000|2021-06-23 16:30:00|28776.5|28769.5|28766.5|28759.5|28776.5|28769.5|28764|28757|91
1624466100000|2021-06-23 16:35:00|28761.5|28754.5|28731.5|28724.5|28761.5|28754.5|28731.5|28724.5|106
1624466400000|2021-06-23 16:40:00|28726.5|28719.5|28759|28752|28761.5|28754.5|28726.5|28719.5|109
1624466700000|2021-06-23 16:45:00|28761.5|28754.5|28756.5|28749.5|28761.5|28754.5|28746.5|28739.5|26
1624467000000|2021-06-23 16:50:00|28759|28752|28756.5|28749.5|28761.5|28754.5|28751.5|28744.5|51
1624467300000|2021-06-23 16:55:00|28754|28747|28756.5|28749.5|28759|28752|28746.5|28739.5|34
1624467600000|2021-06-23 17:00:00|28759|28752|28766.5|28759.5|28766.5|28759.5|28756.5|28749.5|32
1624467900000|2021-06-23 17:05:00|28771.5|28764.5|28781.5|28774.5|28784|28777|28766.5|28759.5|51
1624468200000|2021-06-23 17:10:00|28784|28777|28786.5|28779.5|28789|28782|28781.5|28774.5|73
1624468500000|2021-06-23 17:15:00|28784|28777|28781.5|28774.5|28791.5|28784.5|28781.5|28774.5|22
1624468800000|2021-06-23 17:20:00|28784|28777|28786.5|28779.5|28791.5|28784.5|28781.5|28774.5|38
1624469100000|2021-06-23 17:25:00|28781.5|28774.5|28786.5|28779.5|28786.5|28779.5|28781.5|28774.5|23
1624469400000|2021-06-23 17:30:00|28784|28777|28786.5|28779.5|28786.5|28779.5|28781.5|28774.5|27
1624469700000|2021-06-23 17:35:00|28784|28777|28781.5|28774.5|28786.5|28779.5|28781.5|28774.5|46
1624470000000|2021-06-23 17:40:00|28784|28777|28784|28777|28786.5|28779.5|28781.5|28774.5|21
1624470300000|2021-06-23 17:45:00|28786.5|28779.5|28786.5|28779.5|28789|28782|28781.5|28774.5|14
1624470600000|2021-06-23 17:50:00|28791.5|28784.5|28791.5|28784.5|28794|28787|28791.5|28784.5|21
1624470900000|2021-06-23 17:55:00|28786.5|28779.5|28796.5|28789.5|28796.5|28789.5|28781.5|28774.5|18
1624471200000|2021-06-23 18:00:00|28794|28787|28781.5|28774.5|28796.5|28789.5|28781.5|28774.5|66
1624471500000|2021-06-23 18:05:00|28784|28777|28791.5|28784.5|28791.5|28784.5|28781.5|28774.5|24
1624471800000|2021-06-23 18:10:00|28789|28782|28796.5|28789.5|28796.5|28789.5|28786.5|28779.5|11
1624472100000|2021-06-23 18:15:00|28791.5|28784.5|28796.5|28789.5|28796.5|28789.5|28791.5|28784.5|11
1624472400000|2021-06-23 18:20:00|28791.5|28784.5|28786.5|28779.5|28791.5|28784.5|28781.5|28774.5|19
1624472700000|2021-06-23 18:25:00|28791.5|28784.5|28781.5|28774.5|28791.5|28784.5|28781.5|28774.5|24
1624473000000|2021-06-23 18:30:00|28784|28777|28791.5|28784.5|28791.5|28784.5|28781.5|28774.5|35
1624473300000|2021-06-23 18:35:00|28786.5|28779.5|28791.5|28784.5|28791.5|28784.5|28786.5|28779.5|31
1624473600000|2021-06-23 18:40:00|28789|28782|28781.5|28774.5|28789|28782|28781.5|28774.5|36
1624473900000|2021-06-23 18:45:00|28784|28777|28786.5|28779.5|28786.5|28779.5|28784|28777|2
1624474200000|2021-06-23 18:50:00|28781.5|28774.5|28776.5|28769.5|28781.5|28774.5|28776.5|28769.5|34
1624474500000|2021-06-23 18:55:00|28781.5|28774.5|28781.5|28774.5|28786.5|28779.5|28779|28772|21
1624474800000|2021-06-23 19:00:00|28784|28777|28791.5|28784.5|28791.5|28784.5|28781.5|28774.5|35
1624475100000|2021-06-23 19:05:00|28794|28787|28794|28787|28796.5|28789.5|28791.5|28784.5|54
1624475400000|2021-06-23 19:10:00|28796.5|28789.5|28801.5|28794.5|28806.5|28799.5|28796.5|28789.5|56
1624475700000|2021-06-23 19:15:00|28796.5|28789.5|28776.5|28769.5|28799|28792|28771.5|28764.5|308
1624476000000|2021-06-23 19:20:00|28771.5|28764.5|28776.5|28769.5|28776.5|28769.5|28766.5|28759.5|159
1624476300000|2021-06-23 19:25:00|28779|28772|28791.5|28784.5|28796.5|28789.5|28774|28767|129
1624476600000|2021-06-23 19:30:00|28786.5|28779.5|28771.5|28764.5|28789|28782|28771.5|28764.5|64
1624476900000|2021-06-23 19:35:00|28766.5|28759.5|28751.5|28744.5|28766.5|28759.5|28746.5|28739.5|83
1624477200000|2021-06-23 19:40:00|28746.5|28739.5|28741.5|28734.5|28751.5|28744.5|28741.5|28734.5|70
1624477500000|2021-06-23 19:45:00|28736.5|28729.5|28721.5|28714.5|28741.5|28734.5|28716.5|28709.5|137
1624477800000|2021-06-23 19:50:00|28716.5|28709.5|28731.5|28724.5|28731.5|28724.5|28711.5|28704.5|295
1624478100000|2021-06-23 19:55:00|28736.5|28729.5|28771.5|28764.5|28771.5|28764.5|28731.5|28724.5|381
1624478400000|2021-06-23 20:00:00|28774|28767|28766.5|28759.5|28781.5|28774.5|28766.5|28759.5|74
1624478700000|2021-06-23 20:05:00|28761.5|28754.5|28771.5|28764.5|28771.5|28764.5|28761.5|28754.5|40
1624479000000|2021-06-23 20:10:00|28769|28762|28773|28758|28773|28764.5|28764|28755.5|38
1624479300000|2021-06-23 20:15:00|28770.5|28755.5|28765.5|28750.5|28770.5|28755.5|28765.5|28750.5|4
1624479600000|2021-06-23 20:20:00|28768|28753|28758|28743|28768|28753|28750.5|28735.5|51
1624479900000|2021-06-23 20:25:00|28765.5|28750.5|28785.5|28770.5|28790.5|28775.5|28765.5|28750.5|63
1624480200000|2021-06-23 20:30:00|28783|28768|28783|28768|28785.5|28770.5|28775.5|28760.5|10
1624480500000|2021-06-23 20:35:00|||||||||1
1624480800000|2021-06-23 20:40:00|||||||||1
1624481100000|2021-06-23 20:45:00|28785.5|28770.5|28793|28778|28795.5|28780.5|28785.5|28770.5|20
1624481400000|2021-06-23 20:50:00|28795.5|28780.5|28795.5|28780.5|28795.5|28780.5|28795.5|28780.5|8
1624481700000|2021-06-23 20:55:00|28798|28783|28815.4|28785.4|28815.4|28790.5|28795.5|28780.5|30
1624482000000|2021-06-23 21:00:00|28815.5|28785.5|28816.7|28786.7|28816.7|28786.7|28814.3|28784.3|0
1624482300000|2021-06-23 21:05:00|28816.2|28786.2|28815|28785|28816.4|28786.4|28815|28785|0
1624482600000|2021-06-23 21:10:00|28814.8|28784.8|28815.5|28785.5|28815.6|28785.6|28814.8|28784.8|0
1624482900000|2021-06-23 21:15:00|28814.8|28784.8|28815|28785|28816.1|28786.1|28814.5|28784.5|0
1624483200000|2021-06-23 21:20:00|28816.2|28786.2|28816.8|28786.8|28816.9|28786.9|28815|28785|0
1624483500000|2021-06-23 21:25:00|28816.2|28786.2|28814.1|28784.1|28817|28787|28814.1|28784.1|0
1624483800000|2021-06-23 21:30:00|28816.6|28786.6|28807.1|28777.1|28816.6|28786.6|28807.1|28777.1|0
1624484100000|2021-06-23 21:35:00|28807.2|28777.2|28806.1|28776.1|28807.2|28777.2|28806|28776|0
1624484400000|2021-06-23 21:40:00|28806.5|28776.5|28806.4|28776.4|28806.8|28776.8|28806.4|28776.4|0
1624484700000|2021-06-23 21:45:00|28806.1|28776.1|28805.7|28775.7|28806.5|28776.5|28805.7|28775.7|0
1624485000000|2021-06-23 21:50:00|28805.6|28775.6|28805.2|28775.2|28805.6|28775.6|28804.7|28774.7|0
1624485300000|2021-06-23 21:55:00|28805.4|28775.4|28808.2|28778.2|28808.4|28778.4|28805.4|28775.4|0
1624485600000|2021-06-23 22:00:00|28805.9|28775.9|28815.5|28800.5|28820.5|28805.5|28798|28769.6|11
1624485900000|2021-06-23 22:05:00|28818|28803|28815.5|28800.5|28818|28803|28815.5|28800.5|1
1624486200000|2021-06-23 22:10:00|28818|28803|28818|28803|28818|28803|28818|28803|2
1624486500000|2021-06-23 22:15:00|28815.5|28800.5|28813|28798|28815.5|28800.5|28810.5|28795.5|2
1624487100000|2021-06-23 22:25:00|28810.5|28795.5|28813|28798|28813|28798|28810.5|28795.5|0
1624487700000|2021-06-23 22:35:00|28820.5|28805.5|28818|28803|28820.5|28805.5|28818|28803|3
1624488300000|2021-06-23 22:45:00|28820.5|28805.5|28820.5|28805.5|28820.5|28805.5|28820.5|28805.5|0
1624488600000|2021-06-23 22:50:00|28825.5|28810.5|28820.5|28805.5|28825.5|28810.5|28820.5|28805.5|5
1624488900000|2021-06-23 22:55:00|28825.5|28810.5|28828|28813|28828|28813|28825.5|28810.5|7
1624489200000|2021-06-23 23:00:00|28830.5|28815.5|28820.5|28805.5|28835.5|28820.5|28820.5|28805.5|15
1624489500000|2021-06-23 23:05:00|28823|28808|28810.5|28795.5|28823|28808|28810.5|28795.5|9
1624489800000|2021-06-23 23:10:00|28815.5|28800.5|28813|28798|28815.5|28800.5|28813|28798|3
1624490100000|2021-06-23 23:15:00|28810.5|28795.5|28828|28813|28828|28813|28805.5|28790.5|3
1624490400000|2021-06-23 23:20:00|28825.5|28810.5|28830.5|28815.5|28835.5|28820.5|28825.5|28810.5|9
1624490700000|2021-06-23 23:25:00|28828|28813|28828|28813|28833|28818|28825.5|28810.5|6
1624491000000|2021-06-23 23:30:00|28825.5|28810.5|28809|28802|28836.5|28829.5|28806.5|28799.5|10428
1624491300000|2021-06-23 23:35:00|28811.5|28804.5|28806.5|28799.5|28814|28807|28801.5|28794.5|43
1624491600000|2021-06-23 23:40:00|28801.5|28794.5|28821.5|28814.5|28821.5|28814.5|28791.5|28784.5|183
1624491900000|2021-06-23 23:45:00|28816.5|28809.5|28774|28767|28819|28812|28766.5|28759.5|377
1624492200000|2021-06-23 23:50:00|28771.5|28764.5|28791.5|28784.5|28796.5|28789.5|28766.5|28759.5|131
1624492500000|2021-06-23 23:55:00|28789|28782|28809|28802|28814|28807|28789|28782|213
1624492800000|2021-06-24 00:00:00|28811.5|28804.5|28816.5|28809.5|28854|28847|28764|28757|1344
1624493100000|2021-06-24 00:05:00|28814|28807|28816.5|28809.5|28819|28812|28786.5|28779.5|513
1624493400000|2021-06-24 00:10:00|28814|28807|28796.5|28789.5|28821.5|28814.5|28759|28752|541
1624493700000|2021-06-24 00:15:00|28801.5|28794.5|28871.5|28864.5|28879|28872|28801.5|28794.5|693
1624494000000|2021-06-24 00:20:00|28866.5|28859.5|28866.5|28859.5|28876.5|28869.5|28854|28847|296
1624494300000|2021-06-24 00:25:00|28869|28862|28851.5|28844.5|28871.5|28864.5|28841.5|28834.5|334
1624494600000|2021-06-24 00:30:00|28856.5|28849.5|28826.5|28819.5|28876.5|28869.5|28816.5|28809.5|320
1624494900000|2021-06-24 00:35:00|28831.5|28824.5|28871.5|28864.5|28871.5|28864.5|28831.5|28824.5|262
1624495200000|2021-06-24 00:40:00|28869|28862|28876.5|28869.5|28886.5|28879.5|28846.5|28839.5|296
1624495500000|2021-06-24 00:45:00|28874|28867|28881.5|28874.5|28886.5|28879.5|28861.5|28854.5|190
1624495800000|2021-06-24 00:50:00|28886.5|28879.5|28916.5|28909.5|28926.5|28919.5|28886.5|28879.5|388
1624496100000|2021-06-24 00:55:00|28914|28907|28894|28887|28921.5|28914.5|28881.5|28874.5|240
1624496400000|2021-06-24 01:00:00|28891.5|28884.5|28881.5|28874.5|28906.5|28899.5|28881.5|28874.5|235
1624496700000|2021-06-24 01:05:00|28884|28877|28876.5|28869.5|28906.5|28899.5|28876.5|28869.5|243
1624497000000|2021-06-24 01:10:00|28881.5|28874.5|28861.5|28854.5|28886.5|28879.5|28856.5|28849.5|301
1624497300000|2021-06-24 01:15:00|28864|28857|28866.5|28859.5|28881.5|28874.5|28861.5|28854.5|162
1624497600000|2021-06-24 01:20:00|28869|28862|28886.5|28879.5|28891.5|28884.5|28866.5|28859.5|142
1624497900000|2021-06-24 01:25:00|28889|28882|28896.5|28889.5|28896.5|28889.5|28876.5|28869.5|173
1624498200000|2021-06-24 01:30:00|28901.5|28894.5|28881.5|28874.5|28909|28902|28876.5|28869.5|329
1624498500000|2021-06-24 01:35:00|28884|28877|28886.5|28879.5|28901.5|28894.5|28881.5|28874.5|241
1624498800000|2021-06-24 01:40:00|28889|28882|28926.5|28919.5|28926.5|28919.5|28886.5|28879.5|356
1624499100000|2021-06-24 01:45:00|28931.5|28924.5|28914|28907|28939|28932|28901.5|28894.5|300
1624499400000|2021-06-24 01:50:00|28916.5|28909.5|28916.5|28909.5|28916.5|28909.5|28901.5|28894.5|160
1624499700000|2021-06-24 01:55:00|28914|28907|28916.5|28909.5|28929|28922|28914|28907|98
1624500000000|2021-06-24 02:00:00|28919|28912|28921.5|28914.5|28931.5|28924.5|28919|28912|108
1624500300000|2021-06-24 02:05:00|28926.5|28919.5|28936.5|28929.5|28944|28937|28926.5|28919.5|212
1624500600000|2021-06-24 02:10:00|28934|28927|28926.5|28919.5|28936.5|28929.5|28924|28917|85
1624500900000|2021-06-24 02:15:00|28929|28922|28926.5|28919.5|28936.5|28929.5|28921.5|28914.5|151
1624501200000|2021-06-24 02:20:00|28921.5|28914.5|28921.5|28914.5|28926.5|28919.5|28919|28912|98
1624501500000|2021-06-24 02:25:00|28924|28917|28926.5|28919.5|28929|28922|28919|28912|139
1624501800000|2021-06-24 02:30:00|28929|28922|28916.5|28909.5|28931.5|28924.5|28916.5|28909.5|103
1624502100000|2021-06-24 02:35:00|28921.5|28914.5|28911.5|28904.5|28926.5|28919.5|28911.5|28904.5|72
1624502400000|2021-06-24 02:40:00|28914|28907|28916.5|28909.5|28919|28912|28901.5|28894.5|84
1624502700000|2021-06-24 02:45:00|28914|28907|28906.5|28899.5|28916.5|28909.5|28906.5|28899.5|57
1624503000000|2021-06-24 02:50:00|28904|28897|28891.5|28884.5|28906.5|28899.5|28891.5|28884.5|147
1624503300000|2021-06-24 02:55:00|28894|28887|28899|28892|28901.5|28894.5|28891.5|28884.5|63
1624503600000|2021-06-24 03:00:00|28901.5|28894.5|28896.5|28889.5|28906.5|28899.5|28896.5|28889.5|68
1624503900000|2021-06-24 03:05:00|28891.5|28884.5|28884|28877|28896.5|28889.5|28881.5|28874.5|76
1624504200000|2021-06-24 03:10:00|28886.5|28879.5|28881.5|28874.5|28886.5|28879.5|28881.5|28874.5|125
1624504500000|2021-06-24 03:15:00|28884|28877|28886.5|28879.5|28886.5|28879.5|28881.5|28874.5|11
1624504800000|2021-06-24 03:20:00|28884|28877|28886.5|28879.5|28886.5|28879.5|28881.5|28874.5|45
1624505100000|2021-06-24 03:25:00|28889|28882|28886.5|28879.5|28889|28882|28886.5|28879.5|27
1624505400000|2021-06-24 03:30:00|28889|28882|28896.5|28889.5|28899|28892|28889|28882|176
1624505700000|2021-06-24 03:35:00|28891.5|28884.5|28881.5|28874.5|28896.5|28889.5|28881.5|28874.5|67
1624506000000|2021-06-24 03:40:00|28876.5|28869.5|28881.5|28874.5|28886.5|28879.5|28876.5|28869.5|145
1624506300000|2021-06-24 03:45:00|28886.5|28879.5|28886.5|28879.5|28886.5|28879.5|28881.5|28874.5|108
1624506600000|2021-06-24 03:50:00|28891.5|28884.5|28896.5|28889.5|28896.5|28889.5|28886.5|28879.5|68
1624506900000|2021-06-24 03:55:00|28891.5|28884.5|28906.5|28899.5|28911.5|28904.5|28889|28882|157
1624507200000|2021-06-24 04:00:00|28904|28897|28896.5|28889.5|28906.5|28899.5|28894|28887|83
1624507500000|2021-06-24 04:05:00|28894|28887|28891.5|28884.5|28896.5|28889.5|28881.5|28874.5|137
1624507800000|2021-06-24 04:10:00|28894|28887|28891.5|28884.5|28896.5|28889.5|28886.5|28879.5|97
1624508100000|2021-06-24 04:15:00|28894|28887|28896.5|28889.5|28896.5|28889.5|28886.5|28879.5|84
1624508400000|2021-06-24 04:20:00|28894|28887|28886.5|28879.5|28896.5|28889.5|28886.5|28879.5|41
1624508700000|2021-06-24 04:25:00|28884|28877|28876.5|28869.5|28886.5|28879.5|28876.5|28869.5|88
1624509000000|2021-06-24 04:30:00|28871.5|28864.5|28861.5|28854.5|28871.5|28864.5|28861.5|28854.5|230
1624509300000|2021-06-24 04:35:00|28864|28857|28866.5|28859.5|28871.5|28864.5|28861.5|28854.5|101
1624509600000|2021-06-24 04:40:00|28861.5|28854.5|28871.5|28864.5|28871.5|28864.5|28861.5|28854.5|182
1624509900000|2021-06-24 04:45:00|28869|28862|28871.5|28864.5|28871.5|28864.5|28861.5|28854.5|135
1624510200000|2021-06-24 04:50:00|||||||||6
1624510500000|2021-06-24 04:55:00|28876.5|28869.5|28876.5|28869.5|28876.5|28869.5|28871.5|28864.5|134
1624510800000|2021-06-24 05:00:00|28871.5|28864.5|28851.5|28844.5|28871.5|28864.5|28846.5|28839.5|340
1624511100000|2021-06-24 05:05:00|28854|28847|28856.5|28849.5|28856.5|28849.5|28851.5|28844.5|95
1624511400000|2021-06-24 05:10:00|28861.5|28854.5|28871.5|28864.5|28871.5|28864.5|28861.5|28854.5|185
1624511700000|2021-06-24 05:15:00|28869|28862|28841.5|28834.5|28871.5|28864.5|28841.5|28834.5|226
1624512000000|2021-06-24 05:20:00|28846.5|28839.5|28846.5|28839.5|28851.5|28844.5|28841.5|28834.5|115
1624512300000|2021-06-24 05:25:00|28844|28837|28856.5|28849.5|28861.5|28854.5|28841.5|28834.5|302
1624512600000|2021-06-24 05:30:00|28854|28847|28866.5|28859.5|28866.5|28859.5|28851.5|28844.5|155
1624512900000|2021-06-24 05:35:00|28871.5|28864.5|28866.5|28859.5|28871.5|28864.5|28861.5|28854.5|163
1624513200000|2021-06-24 05:40:00|28864|28857|28856.5|28849.5|28864|28857|28851.5|28844.5|262
1624513500000|2021-06-24 05:45:00|28854|28847|28861.5|28854.5|28861.5|28854.5|28851.5|28844.5|74
1624513800000|2021-06-24 05:50:00|28859|28852|28864|28857|28866.5|28859.5|28856.5|28849.5|209
1624514100000|2021-06-24 05:55:00|28861.5|28854.5|28871.5|28864.5|28876.5|28869.5|28856.5|28849.5|704
1624514400000|2021-06-24 06:00:00|28866.5|28859.5|28851.5|28844.5|28874|28867|28846.5|28839.5|1448
1624514700000|2021-06-24 06:05:00|28846.5|28839.5|28861.5|28854.5|28861.5|28854.5|28846.5|28839.5|409
1624515000000|2021-06-24 06:10:00|28866.5|28859.5|28851.5|28844.5|28871.5|28864.5|28851.5|28844.5|164
1624515300000|2021-06-24 06:15:00|28849|28842|28849|28842|28851.5|28844.5|28841.5|28834.5|241
1624515600000|2021-06-24 06:20:00|28846.5|28839.5|28841.5|28834.5|28856.5|28849.5|28841.5|28834.5|383
1624515900000|2021-06-24 06:25:00|28846.5|28839.5|28851.5|28844.5|28854|28847|28841.5|28834.5|89
1624516200000|2021-06-24 06:30:00|28849|28842|28864|28857|28866.5|28859.5|28846.5|28839.5|69
1624516500000|2021-06-24 06:35:00|28866.5|28859.5|28861.5|28854.5|28869|28862|28861.5|28854.5|10
1624516800000|2021-06-24 06:40:00|28856.5|28849.5|28856.5|28849.5|28856.5|28849.5|28851.5|28844.5|17
1624517100000|2021-06-24 06:45:00|28851.5|28844.5|28861.5|28854.5|28861.5|28854.5|28851.5|28844.5|8
1624517400000|2021-06-24 06:50:00|28864|28857|28861.5|28854.5|28866.5|28859.5|28861.5|28854.5|16
1624517700000|2021-06-24 06:55:00|28856.5|28849.5|28846.5|28839.5|28856.5|28849.5|28844|28837|29
1624518000000|2021-06-24 07:00:00|28841.5|28834.5|28851.5|28844.5|28851.5|28844.5|28831.5|28824.5|93
1624518300000|2021-06-24 07:05:00|28854|28847|28874|28867|28881.5|28874.5|28854|28847|88
1624518600000|2021-06-24 07:10:00|28871.5|28864.5|28876.5|28869.5|28886.5|28879.5|28871.5|28864.5|80
1624518900000|2021-06-24 07:15:00|28879|28872|28866.5|28859.5|28891.5|28884.5|28866.5|28859.5|158
1624519200000|2021-06-24 07:20:00|28869|28862|28869|28862|28871.5|28864.5|28864|28857|29
1624519500000|2021-06-24 07:25:00|28866.5|28859.5|28851.5|28844.5|28871.5|28864.5|28849|28842|43
1624519800000|2021-06-24 07:30:00|28846.5|28839.5|28856.5|28849.5|28861.5|28854.5|28841.5|28834.5|197
1624520100000|2021-06-24 07:35:00|28854|28847|28876.5|28869.5|28876.5|28869.5|28854|28847|44
1624520400000|2021-06-24 07:40:00|28871.5|28864.5|28871.5|28864.5|28874|28867|28864|28857|30
1624520700000|2021-06-24 07:45:00|28874|28867|28879|28872|28881.5|28874.5|28871.5|28864.5|18
1624521000000|2021-06-24 07:50:00|28876.5|28869.5|28886.5|28879.5|28886.5|28879.5|28876.5|28869.5|77
1624521300000|2021-06-24 07:55:00|28889|28882|28886.5|28879.5|28891.5|28884.5|28881.5|28874.5|39
1624521600000|2021-06-24 08:00:00|28881.5|28874.5|28901.5|28894.5|28904|28897|28881.5|28874.5|119
1624521900000|2021-06-24 08:05:00|28906.5|28899.5|28896.5|28889.5|28916.5|28909.5|28889|28882|104
1624522200000|2021-06-24 08:10:00|28894|28887|28896.5|28889.5|28901.5|28894.5|28886.5|28879.5|74
1624522500000|2021-06-24 08:15:00|28894|28887|28896.5|28889.5|28901.5|28894.5|28891.5|28884.5|28
1624522800000|2021-06-24 08:20:00|28899|28892|28886.5|28879.5|28904|28897|28886.5|28879.5|65
1624523100000|2021-06-24 08:25:00|28889|28882|28886.5|28879.5|28891.5|28884.5|28886.5|28879.5|21
1624523400000|2021-06-24 08:30:00|28891.5|28884.5|28884|28877|28894|28887|28881.5|28874.5|148
1624523700000|2021-06-24 08:35:00|28881.5|28874.5|28891.5|28884.5|28891.5|28884.5|28876.5|28869.5|260
1624524000000|2021-06-24 08:40:00|28889|28882|28886.5|28879.5|28891.5|28884.5|28884|28877|80
1624524300000|2021-06-24 08:45:00|28889|28882|28896.5|28889.5|28896.5|28889.5|28884|28877|59
1624524600000|2021-06-24 08:50:00|28894|28887|28901.5|28894.5|28901.5|28894.5|28894|28887|46
1624524900000|2021-06-24 08:55:00|28904|28897|28906.5|28899.5|28906.5|28899.5|28901.5|28894.5|50
1624525200000|2021-06-24 09:00:00|28909|28902|28916.5|28909.5|28921.5|28914.5|28909|28902|40
1624525500000|2021-06-24 09:05:00|28914|28907|28926.5|28919.5|28926.5|28919.5|28911.5|28904.5|59
1624525800000|2021-06-24 09:10:00|28929|28922|28936.5|28929.5|28936.5|28929.5|28929|28922|56
1624526100000|2021-06-24 09:15:00|28934|28927|28936.5|28929.5|28936.5|28929.5|28931.5|28924.5|37
1624526400000|2021-06-24 09:20:00|28934|28927|28931.5|28924.5|28936.5|28929.5|28931.5|28924.5|107
1624526700000|2021-06-24 09:25:00|28934|28927|28921.5|28914.5|28936.5|28929.5|28921.5|28914.5|114
1624527000000|2021-06-24 09:30:00|28926.5|28919.5|28936.5|28929.5|28936.5|28929.5|28926.5|28919.5|74
1624527300000|2021-06-24 09:35:00|28934|28927|28926.5|28919.5|28936.5|28929.5|28926.5|28919.5|104
1624527600000|2021-06-24 09:40:00|28931.5|28924.5|28916.5|28909.5|28931.5|28924.5|28914|28907|31
1624527900000|2021-06-24 09:45:00|28921.5|28914.5|28921.5|28914.5|28921.5|28914.5|28916.5|28909.5|39
1624528200000|2021-06-24 09:50:00|28916.5|28909.5|28906.5|28899.5|28921.5|28914.5|28906.5|28899.5|34
1624528500000|2021-06-24 09:55:00|28909|28902|28909|28902|28916.5|28909.5|28906.5|28899.5|26
1624528800000|2021-06-24 10:00:00|28911.5|28904.5|28901.5|28894.5|28911.5|28904.5|28899|28892|33
1624529100000|2021-06-24 10:05:00|28904|28897|28906.5|28899.5|28911.5|28904.5|28901.5|28894.5|10
1624529400000|2021-06-24 10:10:00|28904|28897|28904|28897|28911.5|28904.5|28901.5|28894.5|35
1624529700000|2021-06-24 10:15:00|28901.5|28894.5|28911.5|28904.5|28916.5|28909.5|28901.5|28894.5|66
1624530000000|2021-06-24 10:20:00|28914|28907|28926.5|28919.5|28926.5|28919.5|28914|28907|74
1624530300000|2021-06-24 10:25:00|28929|28922|28926.5|28919.5|28931.5|28924.5|28926.5|28919.5|105
1624530600000|2021-06-24 10:30:00|28924|28917|28926.5|28919.5|28926.5|28919.5|28921.5|28914.5|11
1624530900000|2021-06-24 10:35:00|28924|28917|28926.5|28919.5|28926.5|28919.5|28921.5|28914.5|6
1624531200000|2021-06-24 10:40:00|28924|28917|28926.5|28919.5|28926.5|28919.5|28921.5|28914.5|20
1624531500000|2021-06-24 10:45:00|28921.5|28914.5|28931.5|28924.5|28931.5|28924.5|28921.5|28914.5|17
1624531800000|2021-06-24 10:50:00|28929|28922|28921.5|28914.5|28931.5|28924.5|28921.5|28914.5|10
1624532100000|2021-06-24 10:55:00|28916.5|28909.5|28914|28907|28921.5|28914.5|28911.5|28904.5|16
1624532400000|2021-06-24 11:00:00|28916.5|28909.5|28916.5|28909.5|28921.5|28914.5|28911.5|28904.5|45
1624532700000|2021-06-24 11:05:00|28921.5|28914.5|28926.5|28919.5|28926.5|28919.5|28916.5|28909.5|50
1624533000000|2021-06-24 11:10:00|28924|28917|28916.5|28909.5|28924|28917|28911.5|28904.5|32
1624533300000|2021-06-24 11:15:00|28914|28907|28914|28907|28921.5|28914.5|28911.5|28904.5|22
1624533600000|2021-06-24 11:20:00|28911.5|28904.5|28921.5|28914.5|28921.5|28914.5|28911.5|28904.5|14
1624533900000|2021-06-24 11:25:00|28916.5|28909.5|28916.5|28909.5|28921.5|28914.5|28916.5|28909.5|24
1624534200000|2021-06-24 11:30:00|28919|28912|28921.5|28914.5|28921.5|28914.5|28916.5|28909.5|44
1624534500000|2021-06-24 11:35:00|28926.5|28919.5|28931.5|28924.5|28931.5|28924.5|28926.5|28919.5|11
1624534800000|2021-06-24 11:40:00|28929|28922|28926.5|28919.5|28931.5|28924.5|28921.5|28914.5|13
1624535100000|2021-06-24 11:45:00|28921.5|28914.5|28926.5|28919.5|28931.5|28924.5|28921.5|28914.5|20
1624535400000|2021-06-24 11:50:00|28929|28922|28926.5|28919.5|28929|28922|28921.5|28914.5|26
1624535700000|2021-06-24 11:55:00|28929|28922|28926.5|28919.5|28931.5|28924.5|28926.5|28919.5|20
1624536000000|2021-06-24 12:00:00|28931.5|28924.5|28926.5|28919.5|28931.5|28924.5|28921.5|28914.5|78
1624536300000|2021-06-24 12:05:00|28924|28917|28921.5|28914.5|28926.5|28919.5|28921.5|28914.5|59
1624536600000|2021-06-24 12:10:00|28916.5|28909.5|28916.5|28909.5|28916.5|28909.5|28911.5|28904.5|41
1624536900000|2021-06-24 12:15:00|28919|28912|28914|28907|28921.5|28914.5|28911.5|28904.5|31
1624537200000|2021-06-24 12:20:00|28916.5|28909.5|28916.5|28909.5|28916.5|28909.5|28911.5|28904.5|15
1624537500000|2021-06-24 12:25:00|28919|28912|28919|28912|28921.5|28914.5|28916.5|28909.5|23
1624537800000|2021-06-24 12:30:00|28921.5|28914.5|28896.5|28889.5|28921.5|28914.5|28891.5|28884.5|93
1624538100000|2021-06-24 12:35:00|28899|28892|28901.5|28894.5|28901.5|28894.5|28896.5|28889.5|30
1624538400000|2021-06-24 12:40:00|28906.5|28899.5|28914|28907|28914|28907|28901.5|28894.5|47
1624538700000|2021-06-24 12:45:00|28911.5|28904.5|28901.5|28894.5|28911.5|28904.5|28891.5|28884.5|51
1624539000000|2021-06-24 12:50:00|28896.5|28889.5|28881.5|28874.5|28901.5|28894.5|28881.5|28874.5|37
1624539300000|2021-06-24 12:55:00|28886.5|28879.5|28899|28892|28899|28892|28881.5|28874.5|58
1624539600000|2021-06-24 13:00:00|28896.5|28889.5|28896.5|28889.5|28901.5|28894.5|28891.5|28884.5|46
1624539900000|2021-06-24 13:05:00|28901.5|28894.5|28911.5|28904.5|28916.5|28909.5|28901.5|28894.5|36
1624540200000|2021-06-24 13:10:00|28909|28902|28916.5|28909.5|28916.5|28909.5|28906.5|28899.5|31
1624540500000|2021-06-24 13:15:00|28921.5|28914.5|28916.5|28909.5|28921.5|28914.5|28916.5|28909.5|43
1624540800000|2021-06-24 13:20:00|28919|28912|28916.5|28909.5|28919|28912|28911.5|28904.5|12
1624541100000|2021-06-24 13:25:00|28919|28912|28926.5|28919.5|28931.5|28924.5|28916.5|28909.5|79
1624541400000|2021-06-24 13:30:00|28931.5|28924.5|28921.5|28914.5|28931.5|28924.5|28916.5|28909.5|267
1624541700000|2021-06-24 13:35:00|28924|28917|28936.5|28929.5|28936.5|28929.5|28921.5|28914.5|153
1624542000000|2021-06-24 13:40:00|28941.5|28934.5|28939|28932|28956.5|28949.5|28931.5|28924.5|297
1624542300000|2021-06-24 13:45:00|28941.5|28934.5|28946.5|28939.5|28951.5|28944.5|28936.5|28929.5|78
1624542600000|2021-06-24 13:50:00|28951.5|28944.5|28946.5|28939.5|28951.5|28944.5|28939|28932|104
1624542900000|2021-06-24 13:55:00|28951.5|28944.5|28931.5|28924.5|28951.5|28944.5|28926.5|28919.5|176
1624543200000|2021-06-24 14:00:00|28936.5|28929.5|28941.5|28934.5|28941.5|28934.5|28926.5|28919.5|79
1624543500000|2021-06-24 14:05:00|28946.5|28939.5|28946.5|28939.5|28951.5|28944.5|28941.5|28934.5|198
1624543800000|2021-06-24 14:10:00|28949|28942|28951.5|28944.5|28956.5|28949.5|28946.5|28939.5|65
1624544100000|2021-06-24 14:15:00|28954|28947|28956.5|28949.5|28956.5|28949.5|28951.5|28944.5|62
1624544400000|2021-06-24 14:20:00|28961.5|28954.5|28956.5|28949.5|28966.5|28959.5|28951.5|28944.5|72
1624544700000|2021-06-24 14:25:00|28959|28952|28956.5|28949.5|28961.5|28954.5|28951.5|28944.5|106
1624545000000|2021-06-24 14:30:00|28959|28952|28956.5|28949.5|28961.5|28954.5|28951.5|28944.5|36
1624545300000|2021-06-24 14:35:00|28959|28952|28971.5|28964.5|28976.5|28969.5|28956.5|28949.5|133
1624545600000|2021-06-24 14:40:00|28969|28962|28976.5|28969.5|28976.5|28969.5|28966.5|28959.5|243
1624545900000|2021-06-24 14:45:00|28974|28967|28964|28957|28976.5|28969.5|28961.5|28954.5|89
1624546200000|2021-06-24 14:50:00|28966.5|28959.5|28951.5|28944.5|28971.5|28964.5|28951.5|28944.5|138
1624546500000|2021-06-24 14:55:00|28954|28947|28951.5|28944.5|28961.5|28954.5|28951.5|28944.5|194
1624546800000|2021-06-24 15:00:00|28954|28947|28951.5|28944.5|28956.5|28949.5|28951.5|28944.5|42
1624547100000|2021-06-24 15:05:00|28946.5|28939.5|28946.5|28939.5|28951.5|28944.5|28946.5|28939.5|77
1624547400000|2021-06-24 15:10:00|28949|28942|28946.5|28939.5|28951.5|28944.5|28944|28937|107
1624547700000|2021-06-24 15:15:00|28944|28937|28941.5|28934.5|28944|28937|28931.5|28924.5|93
1624548000000|2021-06-24 15:20:00|28939|28932|28946.5|28939.5|28946.5|28939.5|28931.5|28924.5|232
1624548300000|2021-06-24 15:25:00|28944|28937|28951.5|28944.5|28951.5|28944.5|28941.5|28934.5|109
1624548600000|2021-06-24 15:30:00|28949|28942|28956.5|28949.5|28966.5|28959.5|28946.5|28939.5|203
1624548900000|2021-06-24 15:35:00|28959|28952|28949|28942|28961.5|28954.5|28946.5|28939.5|57
1624549200000|2021-06-24 15:40:00|28951.5|28944.5|28951.5|28944.5|28951.5|28944.5|28939|28932|103
1624549500000|2021-06-24 15:45:00|28946.5|28939.5|28954|28947|28956.5|28949.5|28941.5|28934.5|58
1624549800000|2021-06-24 15:50:00|28956.5|28949.5|28951.5|28944.5|28961.5|28954.5|28951.5|28944.5|18
1624550100000|2021-06-24 15:55:00|28954|28947|28956.5|28949.5|28956.5|28949.5|28951.5|28944.5|34
1624550400000|2021-06-24 16:00:00|28959|28952|28956.5|28949.5|28961.5|28954.5|28951.5|28944.5|55
1624550700000|2021-06-24 16:05:00|28951.5|28944.5|28956.5|28949.5|28956.5|28949.5|28951.5|28944.5|39
1624551000000|2021-06-24 16:10:00|28961.5|28954.5|28961.5|28954.5|28966.5|28959.5|28961.5|28954.5|38
1624551300000|2021-06-24 16:15:00|28959|28952|28966.5|28959.5|28966.5|28959.5|28956.5|28949.5|61
1624551600000|2021-06-24 16:20:00|28964|28957|28971.5|28964.5|28971.5|28964.5|28961.5|28954.5|35
1624551900000|2021-06-24 16:25:00|28976.5|28969.5|28976.5|28969.5|28981.5|28974.5|28976.5|28969.5|79
1624552200000|2021-06-24 16:30:00|28971.5|28964.5|28966.5|28959.5|28971.5|28964.5|28966.5|28959.5|91
1624552500000|2021-06-24 16:35:00|28971.5|28964.5|28976.5|28969.5|28976.5|28969.5|28966.5|28959.5|25
1624552800000|2021-06-24 16:40:00|28979|28972|28981.5|28974.5|28986.5|28979.5|28976.5|28969.5|108
1624553100000|2021-06-24 16:45:00|28996.5|28989.5|28996.5|28989.5|28999|28992|28991.5|28984.5|194
1624553400000|2021-06-24 16:50:00|28994|28987|29006.5|28999.5|29006.5|28999.5|28991.5|28984.5|174
1624553700000|2021-06-24 16:55:00|29011.5|29004.5|29011.5|29004.5|29011.5|29004.5|29001.5|28994.5|88
1624554000000|2021-06-24 17:00:00|29009|29002|29026.5|29019.5|29026.5|29019.5|29009|29002|212
1624554300000|2021-06-24 17:05:00|29029|29022|29021.5|29014.5|29031.5|29024.5|29021.5|29014.5|58
1624554600000|2021-06-24 17:10:00|29019|29012|29026.5|29019.5|29026.5|29019.5|29016.5|29009.5|56
1624554900000|2021-06-24 17:15:00|29024|29017|29006.5|28999.5|29026.5|29019.5|29004|28997|82
1624555200000|2021-06-24 17:20:00|29004|28997|29011.5|29004.5|29014|29007|28999|28992|38
1624555500000|2021-06-24 17:25:00|29009|29002|29011.5|29004.5|29016.5|29009.5|29006.5|28999.5|13
1624555800000|2021-06-24 17:30:00|29009|29002|29021.5|29014.5|29021.5|29014.5|29006.5|28999.5|21
1624556100000|2021-06-24 17:35:00|29019|29012|29026.5|29019.5|29026.5|29019.5|29016.5|29009.5|44
1624556400000|2021-06-24 17:40:00|29021.5|29014.5|29021.5|29014.5|29026.5|29019.5|29021.5|29014.5|33
1624556700000|2021-06-24 17:45:00|29016.5|29009.5|29016.5|29009.5|29021.5|29014.5|29011.5|29004.5|40
1624557000000|2021-06-24 17:50:00|29011.5|29004.5|29021.5|29014.5|29021.5|29014.5|29011.5|29004.5|40
1624557300000|2021-06-24 17:55:00|29026.5|29019.5|29026.5|29019.5|29026.5|29019.5|29021.5|29014.5|8
1624557600000|2021-06-24 18:00:00|29021.5|29014.5|29021.5|29014.5|29026.5|29019.5|29016.5|29009.5|40
1624557900000|2021-06-24 18:05:00|29024|29017|29026.5|29019.5|29026.5|29019.5|29021.5|29014.5|45
1624558200000|2021-06-24 18:10:00|29024|29017|29021.5|29014.5|29024|29017|29021.5|29014.5|7
1624558500000|2021-06-24 18:15:00|29016.5|29009.5|29021.5|29014.5|29021.5|29014.5|29016.5|29009.5|18
1624558800000|2021-06-24 18:20:00|29024|29017|29026.5|29019.5|29026.5|29019.5|29024|29017|5
1624559100000|2021-06-24 18:25:00|29031.5|29024.5|29031.5|29024.5|29034|29027|29026.5|29019.5|78
1624559400000|2021-06-24 18:30:00|29036.5|29029.5|29036.5|29029.5|29041.5|29034.5|29031.5|29024.5|176
1624559700000|2021-06-24 18:35:00|29034|29027|29036.5|29029.5|29036.5|29029.5|29031.5|29024.5|21
1624560000000|2021-06-24 18:40:00|29031.5|29024.5|29031.5|29024.5|29036.5|29029.5|29031.5|29024.5|68
1624560300000|2021-06-24 18:45:00|29026.5|29019.5|29026.5|29019.5|29031.5|29024.5|29021.5|29014.5|57
1624560600000|2021-06-24 18:50:00|29021.5|29014.5|29026.5|29019.5|29026.5|29019.5|29021.5|29014.5|25
1624560900000|2021-06-24 18:55:00|29024|29017|29026.5|29019.5|29026.5|29019.5|29021.5|29014.5|15
1624561200000|2021-06-24 19:00:00|29021.5|29014.5|29019|29012|29026.5|29019.5|29016.5|29009.5|121
1624561500000|2021-06-24 19:05:00|29016.5|29009.5|29011.5|29004.5|29021.5|29014.5|29011.5|29004.5|46
1624561800000|2021-06-24 19:10:00|29016.5|29009.5|29016.5|29009.5|29016.5|29009.5|29011.5|29004.5|18
1624562100000|2021-06-24 19:15:00|29011.5|29004.5|29016.5|29009.5|29016.5|29009.5|29011.5|29004.5|47
1624562400000|2021-06-24 19:20:00|29014|29007|29006.5|28999.5|29016.5|29009.5|29001.5|28994.5|92
1624562700000|2021-06-24 19:25:00|29004|28997|29006.5|28999.5|29006.5|28999.5|29001.5|28994.5|28
1624563000000|2021-06-24 19:30:00|29004|28997|29006.5|28999.5|29011.5|29004.5|28996.5|28989.5|78
1624563300000|2021-06-24 19:35:00|29011.5|29004.5|29006.5|28999.5|29011.5|29004.5|29006.5|28999.5|48
1624563600000|2021-06-24 19:40:00|29009|29002|29016.5|29009.5|29016.5|29009.5|29006.5|28999.5|137
1624563900000|2021-06-24 19:45:00|29014|29007|29016.5|29009.5|29021.5|29014.5|29011.5|29004.5|185
1624564200000|2021-06-24 19:50:00|29021.5|29014.5|29016.5|29009.5|29026.5|29019.5|29011.5|29004.5|198
1624564500000|2021-06-24 19:55:00|29011.5|29004.5|29031.5|29024.5|29036.5|29029.5|29001.5|28994.5|400
1624564800000|2021-06-24 20:00:00|29026.5|29019.5|29036.5|29029.5|29036.5|29029.5|29026.5|29019.5|68
1624565100000|2021-06-24 20:05:00|29034|29027|29031.5|29024.5|29036.5|29029.5|29031.5|29024.5|119
1624565400000|2021-06-24 20:10:00|29029|29022|29035.5|29020.5|29035.5|29024.5|29029|29020.5|29
1624565700000|2021-06-24 20:15:00|29033|29018|29035.5|29020.5|29035.5|29020.5|29033|29018|2
1624566000000|2021-06-24 20:20:00|29040.5|29025.5|29030.5|29015.5|29040.5|29025.5|29030.5|29015.5|26
1624566300000|2021-06-24 20:25:00|29033|29018|29035.5|29020.5|29035.5|29020.5|29033|29018|5
1624566600000|2021-06-24 20:30:00|29038|29023|29045.5|29030.5|29045.5|29030.5|29038|29023|9
1624566900000|2021-06-24 20:35:00|29048|29033|29095.5|29080.5|29165.5|29150.5|29048|29033|380
1624567200000|2021-06-24 20:40:00|29098|29083|29083|29068|29103|29088|29075.5|29060.5|101
1624567500000|2021-06-24 20:45:00|29080.5|29065.5|29098|29083|29098|29083|29080.5|29065.5|29
1624567800000|2021-06-24 20:50:00|29095.5|29080.5|29085.5|29070.5|29095.5|29080.5|29083|29068|18
1624568100000|2021-06-24 20:55:00|29088|29073|29110.7|29080.7|29110.7|29088|29085.5|29070.5|46
1624568400000|2021-06-24 21:00:00|29110.5|29080.5|29114.6|29084.6|29115.8|29085.8|29110|29080|0
1624568700000|2021-06-24 21:05:00|29114.8|29084.8|29117.7|29087.7|29117.8|29087.8|29114.8|29084.8|0
1624569000000|2021-06-24 21:10:00|29117.6|29087.6|29116.8|29086.8|29119.1|29089.1|29116.5|29086.5|0
1624569300000|2021-06-24 21:15:00|29116.7|29086.7|29116.8|29086.8|29117.1|29087.1|29116.6|29086.6|0
1624569600000|2021-06-24 21:20:00|29115.7|29085.7|29113.8|29083.8|29116.4|29086.4|29112.8|29082.8|0
1624569900000|2021-06-24 21:25:00|29112.4|29082.4|29112.1|29082.1|29112.4|29082.4|29111.4|29081.4|0
1624570200000|2021-06-24 21:30:00|29112.3|29082.3|29142|29112|29142.8|29112.8|29111.6|29081.6|0
1624570500000|2021-06-24 21:35:00|29141.4|29111.4|29141.4|29111.4|29141.4|29111.4|29140.7|29110.7|0
1624570800000|2021-06-24 21:40:00|29141.5|29111.5|29141.6|29111.6|29142.1|29112.1|29141|29111|0
1624571100000|2021-06-24 21:45:00|29141.8|29111.8|29140.3|29110.3|29141.8|29111.8|29139.4|29109.4|0
1624571400000|2021-06-24 21:50:00|29140.4|29110.4|29142.5|29112.5|29142.5|29112.5|29140|29110|0
1624571700000|2021-06-24 21:55:00|29142.3|29112.3|29113.4|29083.4|29142.3|29112.3|29113.4|29083.4|0
1624572000000|2021-06-24 22:00:00|29112.9|29082.9|29070.5|29055.5|29113.9|29083.9|29065.5|29050.5|56
1624572300000|2021-06-24 22:05:00|29075.5|29060.5|29070.5|29055.5|29075.5|29060.5|29070.5|29055.5|9
1624573200000|2021-06-24 22:20:00|29068|29053|29070.5|29055.5|29070.5|29055.5|29068|29053|4
1624573500000|2021-06-24 22:25:00|29075.5|29060.5|29088|29073|29088|29073|29075.5|29060.5|7
1624573800000|2021-06-24 22:30:00|29085.5|29070.5|29073|29058|29085.5|29070.5|29073|29058|3
1624574700000|2021-06-24 22:45:00|29070.5|29055.5|29068|29053|29073|29058|29068|29053|0
1624575000000|2021-06-24 22:50:00|29070.5|29055.5|29073|29058|29073|29058|29070.5|29055.5|1
1624575300000|2021-06-24 22:55:00|29075.5|29060.5|29080.5|29065.5|29080.5|29065.5|29075.5|29060.5|0
1624575600000|2021-06-24 23:00:00|29090.5|29075.5|29080.5|29065.5|29090.5|29075.5|29075.5|29060.5|10
1624575900000|2021-06-24 23:05:00|29075.5|29060.5|29083|29068|29085.5|29070.5|29073|29058|8
1624576200000|2021-06-24 23:10:00|29080.5|29065.5|29083|29068|29085.5|29070.5|29078|29063|2
1624576500000|2021-06-24 23:15:00|29080.5|29065.5|29088|29073|29090.5|29075.5|29080.5|29065.5|1
1624576800000|2021-06-24 23:20:00|29085.5|29070.5|29088|29073|29088|29073|29080.5|29065.5|3
1624577100000|2021-06-24 23:25:00|29090.5|29075.5|29095.5|29080.5|29095.5|29080.5|29088|29073|9
1624577400000|2021-06-24 23:30:00|29093|29078|29104|29097|29106.5|29099.5|29076.5|29069.5|9361
1624577700000|2021-06-24 23:35:00|29101.5|29094.5|29096.5|29089.5|29106.5|29099.5|29094|29087|57
1624578000000|2021-06-24 23:40:00|29094|29087|29076.5|29069.5|29101.5|29094.5|29076.5|29069.5|139
1624578300000|2021-06-24 23:45:00|29074|29067|29099|29092|29099|29092|29051.5|29044.5|276
1624578600000|2021-06-24 23:50:00|29096.5|29089.5|29091.5|29084.5|29116.5|29109.5|29091.5|29084.5|177
1624578900000|2021-06-24 23:55:00|29094|29087|29106.5|29099.5|29116.5|29109.5|29091.5|29084.5|176
1624579200000|2021-06-25 00:00:00|29104|29097|29124|29117|29169|29162|29096.5|29089.5|1806
1624579500000|2021-06-25 00:05:00|29126.5|29119.5|29116.5|29109.5|29141.5|29134.5|29099|29092|451
1624579800000|2021-06-25 00:10:00|29114|29107|29101.5|29094.5|29116.5|29109.5|29099|29092|291
1624580100000|2021-06-25 00:15:00|29104|29097|29091.5|29084.5|29136.5|29129.5|29091.5|29084.5|493
1624580400000|2021-06-25 00:20:00|29089|29082|29106.5|29099.5|29116.5|29109.5|29081.5|29074.5|249
1624580700000|2021-06-25 00:25:00|29109|29102|29096.5|29089.5|29111.5|29104.5|29086.5|29079.5|212
1624581000000|2021-06-25 00:30:00|29094|29087|29066.5|29059.5|29096.5|29089.5|29066.5|29059.5|382
1624581300000|2021-06-25 00:35:00|29064|29057|29081.5|29074.5|29099|29092|29061.5|29054.5|251
1624581600000|2021-06-25 00:40:00|29084|29077|29056.5|29049.5|29084|29077|29056.5|29049.5|143
1624581900000|2021-06-25 00:45:00|29059|29052|29071.5|29064.5|29071.5|29064.5|29041.5|29034.5|237
1624582200000|2021-06-25 00:50:00|29076.5|29069.5|29081.5|29074.5|29086.5|29079.5|29066.5|29059.5|182
1624582500000|2021-06-25 00:55:00|29076.5|29069.5|29076.5|29069.5|29086.5|29079.5|29061.5|29054.5|200
1624582800000|2021-06-25 01:00:00|29079|29072|29071.5|29064.5|29081.5|29074.5|29066.5|29059.5|248
1624583100000|2021-06-25 01:05:00|29074|29067|29081.5|29074.5|29086.5|29079.5|29066.5|29059.5|133
1624583400000|2021-06-25 01:10:00|29071.5|29064.5|29076.5|29069.5|29081.5|29074.5|29061.5|29054.5|244
1624583700000|2021-06-25 01:15:00|29071.5|29064.5|29046.5|29039.5|29071.5|29064.5|29036.5|29029.5|324
1624584000000|2021-06-25 01:20:00|29044|29037|28999|28992|29046.5|29039.5|28994|28987|538
1624584300000|2021-06-25 01:25:00|29001.5|28994.5|29016.5|29009.5|29021.5|29014.5|28996.5|28989.5|311
1624584600000|2021-06-25 01:30:00|29014|29007|29026.5|29019.5|29026.5|29019.5|28999|28992|304
1624584900000|2021-06-25 01:35:00|29029|29022|29041.5|29034.5|29041.5|29034.5|29014|29007|221
1624585200000|2021-06-25 01:40:00|29044|29037|29041.5|29034.5|29061.5|29054.5|29036.5|29029.5|305
1624585500000|2021-06-25 01:45:00|29039|29032|29041.5|29034.5|29041.5|29034.5|29021.5|29014.5|241
1624585800000|2021-06-25 01:50:00|29044|29037|29061.5|29054.5|29061.5|29054.5|29044|29037|201
1624586100000|2021-06-25 01:55:00|29064|29057|29066.5|29059.5|29066.5|29059.5|29056.5|29049.5|155
1624586400000|2021-06-25 02:00:00|29071.5|29064.5|29071.5|29064.5|29071.5|29064.5|29051.5|29044.5|361
1624586700000|2021-06-25 02:05:00|29074|29067|29086.5|29079.5|29089|29082|29071.5|29064.5|199
1624587000000|2021-06-25 02:10:00|29081.5|29074.5|29086.5|29079.5|29086.5|29079.5|29081.5|29074.5|145
1624587300000|2021-06-25 02:15:00|29089|29082|29081.5|29074.5|29106.5|29099.5|29076.5|29069.5|217
1624587600000|2021-06-25 02:20:00|29084|29077|29086.5|29079.5|29099|29092|29081.5|29074.5|124
1624587900000|2021-06-25 02:25:00|29089|29082|29101.5|29094.5|29101.5|29094.5|29086.5|29079.5|201
1624588200000|2021-06-25 02:30:00|29104|29097|29106.5|29099.5|29106.5|29099.5|29091.5|29084.5|171
1624588500000|2021-06-25 02:35:00|29104|29097|29101.5|29094.5|29116.5|29109.5|29101.5|29094.5|164
1624588800000|2021-06-25 02:40:00|29096.5|29089.5|29091.5|29084.5|29101.5|29094.5|29091.5|29084.5|94
1624589100000|2021-06-25 02:45:00|29094|29087|29096.5|29089.5|29104|29097|29094|29087|69
1624589400000|2021-06-25 02:50:00|29101.5|29094.5|29091.5|29084.5|29101.5|29094.5|29091.5|29084.5|227
1624589700000|2021-06-25 02:55:00|29094|29087|29101.5|29094.5|29101.5|29094.5|29091.5|29084.5|162
1624590000000|2021-06-25 03:00:00|29104|29097|29096.5|29089.5|29111.5|29104.5|29091.5|29084.5|84
1624590300000|2021-06-25 03:05:00|29094|29087|29096.5|29089.5|29101.5|29094.5|29091.5|29084.5|30
1624590600000|2021-06-25 03:10:00|29099|29092|29111.5|29104.5|29111.5|29104.5|29096.5|29089.5|95
1624590900000|2021-06-25 03:15:00|29106.5|29099.5|29116.5|29109.5|29121.5|29114.5|29106.5|29099.5|119
1624591200000|2021-06-25 03:20:00|29114|29107|29106.5|29099.5|29116.5|29109.5|29106.5|29099.5|93
1624591500000|2021-06-25 03:25:00|29109|29102|29106.5|29099.5|29111.5|29104.5|29106.5|29099.5|94
1624591800000|2021-06-25 03:30:00|29111.5|29104.5|29096.5|29089.5|29116.5|29109.5|29094|29087|198
1624592100000|2021-06-25 03:35:00|29099|29092|29116.5|29109.5|29116.5|29109.5|29096.5|29089.5|116
1624592400000|2021-06-25 03:40:00|29121.5|29114.5|29121.5|29114.5|29126.5|29119.5|29116.5|29109.5|135
1624592700000|2021-06-25 03:45:00|29116.5|29109.5|29111.6|29104.6|29126.6|29119.6|29111.6|29104.6|161
1624593000000|2021-06-25 03:50:00|29114.1|29107.1|29106.6|29099.6|29116.6|29109.6|29101.6|29094.6|109
1624593300000|2021-06-25 03:55:00|29109.1|29102.1|29101.6|29094.6|29111.6|29104.6|29096.6|29089.6|131
1624593600000|2021-06-25 04:00:00|29104.1|29097.1|29106.6|29099.6|29106.6|29099.6|29101.6|29094.6|29
1624593900000|2021-06-25 04:05:00|29111.6|29104.6|29116.6|29109.6|29116.6|29109.6|29111.6|29104.6|83
1624594200000|2021-06-25 04:10:00|29111.6|29104.6|29106.6|29099.6|29116.6|29109.6|29106.6|29099.6|131
1624594500000|2021-06-25 04:15:00|29111.6|29104.6|29101.6|29094.6|29111.6|29104.6|29096.6|29089.6|194
1624594800000|2021-06-25 04:20:00|29106.6|29099.6|29101.6|29094.6|29111.6|29104.6|29101.6|29094.6|137
1624595100000|2021-06-25 04:25:00|29104.1|29097.1|29086.6|29079.6|29106.6|29099.6|29084.1|29077.1|133
1624595400000|2021-06-25 04:30:00|29081.6|29074.6|29076.6|29069.6|29096.6|29089.6|29076.6|29069.6|293
1624595700000|2021-06-25 04:35:00|29079.1|29072.1|29071.6|29064.6|29086.6|29079.6|29069.1|29062.1|344
1624596000000|2021-06-25 04:40:00|29076.6|29069.6|29071.6|29064.6|29076.6|29069.6|29066.6|29059.6|91
1624596300000|2021-06-25 04:45:00|29074.1|29067.1|29076.6|29069.6|29076.6|29069.6|29071.6|29064.6|92
1624596600000|2021-06-25 04:50:00|29074.1|29067.1|29086.6|29079.6|29089.1|29082.1|29074.1|29067.1|128
1624596900000|2021-06-25 04:55:00|29089.1|29082.1|29084.1|29077.1|29096.6|29089.6|29081.6|29074.6|148
1624597200000|2021-06-25 05:00:00|29086.6|29079.6|29081.6|29074.6|29091.6|29084.6|29081.6|29074.6|150
1624597500000|2021-06-25 05:05:00|29079.1|29072.1|29086.6|29079.6|29086.6|29079.6|29074.1|29067.1|283
1624597800000|2021-06-25 05:10:00|29091.6|29084.6|29066.6|29059.6|29094.1|29087.1|29066.6|29059.6|217
1624598100000|2021-06-25 05:15:00|29064.1|29057.1|29066.6|29059.6|29071.6|29064.6|29054.1|29047.1|287
1624598400000|2021-06-25 05:20:00|29069.1|29062.1|29079.1|29072.1|29084.1|29077.1|29069.1|29062.1|294
1624598700000|2021-06-25 05:25:00|29076.6|29069.6|29071.6|29064.6|29079.1|29072.1|29071.6|29064.6|182
1624599000000|2021-06-25 05:30:00|29074.1|29067.1|29066.6|29059.6|29076.6|29069.6|29066.6|29059.6|108
1624599300000|2021-06-25 05:35:00|29069.1|29062.1|29056.6|29049.6|29071.6|29064.6|29056.6|29049.6|197
1624599600000|2021-06-25 05:40:00|29059.1|29052.1|29054.1|29047.1|29066.6|29059.6|29051.6|29044.6|238
1624599900000|2021-06-25 05:45:00|29051.6|29044.6|29061.6|29054.6|29061.6|29054.6|29051.6|29044.6|448
1624600200000|2021-06-25 05:50:00|29059.1|29052.1|29066.6|29059.6|29069.1|29062.1|29059.1|29052.1|475
1624600500000|2021-06-25 05:55:00|29071.6|29064.6|29071.6|29064.6|29081.6|29074.6|29064.1|29057.1|973
1624600800000|2021-06-25 06:00:00|29066.6|29059.6|29066.6|29059.6|29079.1|29072.1|29066.6|29059.6|1410
1624601100000|2021-06-25 06:05:00|29071.6|29064.6|29071.6|29064.6|29086.6|29079.6|29066.6|29059.6|742
1624601400000|2021-06-25 06:10:00|29066.6|29059.6|29086.6|29079.6|29086.6|29079.6|29061.6|29054.6|480
1624601700000|2021-06-25 06:15:00|29081.6|29074.6|29076.6|29069.6|29086.6|29079.6|29076.6|29069.6|287
1624602000000|2021-06-25 06:20:00|29081.6|29074.6|29076.6|29069.6|29081.6|29074.6|29076.6|29069.6|98
1624602300000|2021-06-25 06:25:00|29079.1|29072.1|29069.1|29062.1|29079.1|29072.1|29069.1|29062.1|24
1624602600000|2021-06-25 06:30:00|29066.6|29059.6|29061.6|29054.6|29071.6|29064.6|29059.1|29052.1|34
1624602900000|2021-06-25 06:35:00|29059.1|29052.1|29061.6|29054.6|29066.6|29059.6|29051.6|29044.6|36
1624603200000|2021-06-25 06:40:00|29059.1|29052.1|29051.6|29044.6|29061.6|29054.6|29051.6|29044.6|15
1624603500000|2021-06-25 06:45:00|29046.6|29039.6|29049.1|29042.1|29056.6|29049.6|29046.6|29039.6|50
1624603800000|2021-06-25 06:50:00|29051.6|29044.6|29051.6|29044.6|29054.1|29047.1|29046.6|29039.6|10
1624604100000|2021-06-25 06:55:00|29056.6|29049.6|29039.1|29032.1|29056.6|29049.6|29026.6|29019.6|76
1624604400000|2021-06-25 07:00:00|29041.6|29034.6|29041.6|29034.6|29049.1|29042.1|29031.6|29024.6|36
1624604700000|2021-06-25 07:05:00|29039.1|29032.1|29046.6|29039.6|29051.6|29044.6|29036.6|29029.6|18
1624605000000|2021-06-25 07:10:00|29049.1|29042.1|29046.6|29039.6|29051.6|29044.6|29041.6|29034.6|36
1624605300000|2021-06-25 07:15:00|29044.1|29037.1|29029.1|29022.1|29044.1|29037.1|29026.6|29019.6|124
1624605600000|2021-06-25 07:20:00|29026.6|29019.6|29021.6|29014.6|29031.6|29024.6|29016.6|29009.6|114
1624605900000|2021-06-25 07:25:00|29016.6|29009.6|29029.1|29022.1|29041.6|29034.6|29016.6|29009.6|108
1624606200000|2021-06-25 07:30:00|29026.6|29019.6|29034.1|29027.1|29039.1|29032.1|29016.6|29009.6|150
1624606500000|2021-06-25 07:35:00|29036.6|29029.6|29026.6|29019.6|29036.6|29029.6|29016.6|29009.6|40
1624606800000|2021-06-25 07:40:00|29031.6|29024.6|29046.6|29039.6|29046.6|29039.6|29026.6|29019.6|51
1624607100000|2021-06-25 07:45:00|29041.6|29034.6|29061.6|29054.6|29061.6|29054.6|29041.6|29034.6|64
1624607400000|2021-06-25 07:50:00|29056.6|29049.6|29051.6|29044.6|29056.6|29049.6|29046.6|29039.6|50
1624607700000|2021-06-25 07:55:00|29054.1|29047.1|29046.6|29039.6|29056.6|29049.6|29046.6|29039.6|38
1624608000000|2021-06-25 08:00:00|29049.1|29042.1|29041.6|29034.6|29051.6|29044.6|29036.6|29029.6|72
1624608300000|2021-06-25 08:05:00|29044.1|29037.1|29036.6|29029.6|29046.6|29039.6|29026.6|29019.6|64
1624608600000|2021-06-25 08:10:00|29034.1|29027.1|29036.6|29029.6|29036.6|29029.6|29026.6|29019.6|80
1624608900000|2021-06-25 08:15:00|29034.1|29027.1|29046.6|29039.6|29046.6|29039.6|29026.6|29019.6|35
1624609200000|2021-06-25 08:20:00|29044.1|29037.1|29031.6|29024.6|29044.1|29037.1|29031.6|29024.6|49
1624609500000|2021-06-25 08:25:00|29026.6|29019.6|29036.6|29029.6|29036.6|29029.6|29026.6|29019.6|35
1624609800000|2021-06-25 08:30:00|29034.1|29027.1|29034.1|29027.1|29041.6|29034.6|29031.6|29024.6|28
1624610100000|2021-06-25 08:35:00|29036.6|29029.6|29029.1|29022.1|29036.6|29029.6|29029.1|29022.1|30
1624610400000|2021-06-25 08:40:00|29026.6|29019.6|29031.6|29024.6|29036.6|29029.6|29026.6|29019.6|5
1624610700000|2021-06-25 08:45:00|29029.1|29022.1|29036.6|29029.6|29041.6|29034.6|29026.6|29019.6|5
1624611000000|2021-06-25 08:50:00|29034.1|29027.1|29031.6|29024.6|29036.6|29029.6|29031.6|29024.6|7
1624611300000|2021-06-25 08:55:00|29034.1|29027.1|29031.6|29024.6|29039.1|29032.1|29031.6|29024.6|21
1624611600000|2021-06-25 09:00:00|29026.6|29019.6|29029.1|29022.1|29029.1|29022.1|29026.6|29019.6|15
1624611900000|2021-06-25 09:05:00|29031.6|29024.6|29021.6|29014.6|29031.6|29024.6|29021.6|29014.6|14
1624612200000|2021-06-25 09:10:00|29019.1|29012.1|29021.6|29014.6|29021.6|29014.6|29011.6|29004.6|20
1624612500000|2021-06-25 09:15:00|29019.1|29012.1|29016.6|29009.6|29021.6|29014.6|29011.6|29004.6|14
1624612800000|2021-06-25 09:20:00|29014.1|29007.1|29019.1|29012.1|29021.6|29014.6|29001.6|28994.6|35
1624613100000|2021-06-25 09:25:00|29016.6|29009.6|29016.6|29009.6|29016.6|29009.6|29011.6|29004.6|10
1624613400000|2021-06-25 09:30:00|29014.1|29007.1|29021.6|29014.6|29021.6|29014.6|29011.6|29004.6|23
1624613700000|2021-06-25 09:35:00|29019.1|29012.1|29031.6|29024.6|29031.6|29024.6|29016.6|29009.6|64
1624614000000|2021-06-25 09:40:00|29029.1|29022.1|29036.6|29029.6|29044.1|29037.1|29026.6|29019.6|35
1624614300000|2021-06-25 09:45:00|29039.1|29032.1|29046.6|29039.6|29051.6|29044.6|29036.6|29029.6|38
1624614600000|2021-06-25 09:50:00|29049.1|29042.1|29056.6|29049.6|29059.1|29052.1|29046.6|29039.6|49
1624614900000|2021-06-25 09:55:00|29054.1|29047.1|29051.6|29044.6|29056.6|29049.6|29046.6|29039.6|16
1624615200000|2021-06-25 10:00:00|29049.1|29042.1|29036.6|29029.6|29051.6|29044.6|29034.1|29027.1|77
1624615500000|2021-06-25 10:05:00|29039.1|29032.1|29036.6|29029.6|29039.1|29032.1|29029.1|29022.1|60
1624615800000|2021-06-25 10:10:00|29034.1|29027.1|29036.6|29029.6|29036.6|29029.6|29031.6|29024.6|22
1624616100000|2021-06-25 10:15:00|29031.6|29024.6|29036.6|29029.6|29036.6|29029.6|29031.6|29024.6|32
1624616400000|2021-06-25 10:20:00|29039.1|29032.1|29041.6|29034.6|29046.6|29039.6|29039.1|29032.1|33
1624616700000|2021-06-25 10:25:00|29044.1|29037.1|29036.6|29029.6|29044.1|29037.1|29031.6|29024.6|120
1624617000000|2021-06-25 10:30:00|29041.6|29034.6|29041.6|29034.6|29041.6|29034.6|29036.6|29029.6|26
1624617300000|2021-06-25 10:35:00|29046.6|29039.6|29046.6|29039.6|29051.6|29044.6|29041.6|29034.6|39
1624617600000|2021-06-25 10:40:00|29044.1|29037.1|29044.1|29037.1|29046.6|29039.6|29036.6|29029.6|44
1624617900000|2021-06-25 10:45:00|29041.6|29034.6|29041.6|29034.6|29046.6|29039.6|29041.6|29034.6|30
1624618200000|2021-06-25 10:50:00|29044.1|29037.1|29036.6|29029.6|29046.6|29039.6|29036.6|29029.6|27
1624618500000|2021-06-25 10:55:00|29041.6|29034.6|29036.6|29029.6|29041.6|29034.6|29036.6|29029.6|26
1624618800000|2021-06-25 11:00:00|29041.6|29034.6|29041.6|29034.6|29046.6|29039.6|29041.6|29034.6|62
1624619100000|2021-06-25 11:05:00|29039.1|29032.1|29041.6|29034.6|29041.6|29034.6|29036.6|29029.6|14
1624619400000|2021-06-25 11:10:00|29039.1|29032.1|29036.6|29029.6|29041.6|29034.6|29031.6|29024.6|30
1624619700000|2021-06-25 11:15:00|29034.1|29027.1|29031.6|29024.6|29036.6|29029.6|29031.6|29024.6|10
1624620000000|2021-06-25 11:20:00|29026.6|29019.6|29031.6|29024.6|29031.6|29024.6|29026.6|29019.6|60
1624620300000|2021-06-25 11:25:00|29026.6|29019.6|29031.6|29024.6|29031.6|29024.6|29026.6|29019.6|38
1624620600000|2021-06-25 11:30:00|29026.6|29019.6|29026.6|29019.6|29026.6|29019.6|29021.6|29014.6|21
1624620900000|2021-06-25 11:35:00|29024.1|29017.1|29026.6|29019.6|29031.6|29024.6|29021.6|29014.6|7
1624621200000|2021-06-25 11:40:00|29031.6|29024.6|29036.6|29029.6|29036.6|29029.6|29026.6|29019.6|27
1624621500000|2021-06-25 11:45:00|29034.1|29027.1|29036.6|29029.6|29036.6|29029.6|29031.6|29024.6|16
1624621800000|2021-06-25 11:50:00|29034.1|29027.1|29031.6|29024.6|29036.6|29029.6|29031.6|29024.6|16
1624622100000|2021-06-25 11:55:00|29029.1|29022.1|29031.6|29024.6|29036.6|29029.6|29021.6|29014.6|51
1624622400000|2021-06-25 12:00:00|29034.1|29027.1|29041.6|29034.6|29041.6|29034.6|29031.6|29024.6|31
1624622700000|2021-06-25 12:05:00|29044.1|29037.1|29036.6|29029.6|29046.6|29039.6|29036.6|29029.6|21
1624623000000|2021-06-25 12:10:00|29041.6|29034.6|29031.6|29024.6|29041.6|29034.6|29031.6|29024.6|15
1624623300000|2021-06-25 12:15:00|29026.6|29019.6|29026.6|29019.6|29026.6|29019.6|29026.6|29019.6|22
1624623600000|2021-06-25 12:20:00|29031.6|29024.6|29031.6|29024.6|29031.6|29024.6|29026.6|29019.6|23
1624623900000|2021-06-25 12:25:00|29029.1|29022.1|29021.6|29014.6|29029.1|29022.1|29021.6|29014.6|30
1624624200000|2021-06-25 12:30:00|29016.6|29009.6|29036.6|29029.6|29046.6|29039.6|29016.6|29009.6|116
1624624500000|2021-06-25 12:35:00|29034.1|29027.1|29031.6|29024.6|29046.6|29039.6|29031.6|29024.6|46
1624624800000|2021-06-25 12:40:00|29034.1|29027.1|29046.6|29039.6|29051.6|29044.6|29031.6|29024.6|31
1624625100000|2021-06-25 12:45:00|29044.1|29037.1|29046.6|29039.6|29046.6|29039.6|29041.6|29034.6|31
1624625400000|2021-06-25 12:50:00|29044.1|29037.1|29046.6|29039.6|29046.6|29039.6|29036.6|29029.6|40
1624625700000|2021-06-25 12:55:00|29041.6|29034.6|29046.6|29039.6|29051.6|29044.6|29041.6|29034.6|30
1624626000000|2021-06-25 13:00:00|29044.1|29037.1|29041.6|29034.6|29046.6|29039.6|29041.6|29034.6|29
1624626300000|2021-06-25 13:05:00|29044.1|29037.1|29044.1|29037.1|29046.6|29039.6|29041.6|29034.6|16
1624626600000|2021-06-25 13:10:00|29046.6|29039.6|29056.6|29049.6|29056.6|29049.6|29041.6|29034.6|56
1624626900000|2021-06-25 13:15:00|29051.6|29044.6|29056.6|29049.6|29056.6|29049.6|29051.6|29044.6|50
1624627200000|2021-06-25 13:20:00|29051.6|29044.6|29056.6|29049.6|29056.6|29049.6|29051.6|29044.6|17
1624627500000|2021-06-25 13:25:00|29051.6|29044.6|29051.6|29044.6|29056.6|29049.6|29046.6|29039.6|293
1624627800000|2021-06-25 13:30:00|29056.6|29049.6|29036.6|29029.6|29061.6|29054.6|29036.6|29029.6|160
1624628100000|2021-06-25 13:35:00|29041.6|29034.6|29041.6|29034.6|29041.6|29034.6|29031.6|29024.6|56
1624628400000|2021-06-25 13:40:00|29044.1|29037.1|29036.6|29029.6|29046.6|29039.6|29031.6|29024.6|79
1624628700000|2021-06-25 13:45:00|29041.6|29034.6|29046.6|29039.6|29051.6|29044.6|29041.6|29034.6|80
1624629000000|2021-06-25 13:50:00|29041.6|29034.6|29036.6|29029.6|29046.6|29039.6|29036.6|29029.6|60
1624629300000|2021-06-25 13:55:00|29039.1|29032.1|29021.6|29014.6|29041.6|29034.6|29016.6|29009.6|221
1624629600000|2021-06-25 14:00:00|29016.6|29009.6|29041.6|29034.6|29046.6|29039.6|29009.1|29002.1|255
1624629900000|2021-06-25 14:05:00|29046.6|29039.6|29046.6|29039.6|29054.1|29047.1|29041.6|29034.6|151
1624630200000|2021-06-25 14:10:00|29051.6|29044.6|29046.6|29039.6|29051.6|29044.6|29031.6|29024.6|146
1624630500000|2021-06-25 14:15:00|29041.6|29034.6|29056.6|29049.6|29056.6|29049.6|29041.6|29034.6|90
1624630800000|2021-06-25 14:20:00|29051.6|29044.6|29051.6|29044.6|29056.6|29049.6|29046.6|29039.6|75
1624631100000|2021-06-25 14:25:00|29049.1|29042.1|29051.6|29044.6|29056.6|29049.6|29046.6|29039.6|39
1624631400000|2021-06-25 14:30:00|29054.1|29047.1|29046.6|29039.6|29056.6|29049.6|29046.6|29039.6|59
1624631700000|2021-06-25 14:35:00|29049.1|29042.1|29046.6|29039.6|29051.6|29044.6|29041.6|29034.6|156
1624632000000|2021-06-25 14:40:00|29044.1|29037.1|29041.6|29034.6|29046.6|29039.6|29041.6|29034.6|110
1624632300000|2021-06-25 14:45:00|29036.6|29029.6|29051.6|29044.6|29051.6|29044.6|29036.6|29029.6|83
1624632600000|2021-06-25 14:50:00|29056.6|29049.6|29051.6|29044.6|29056.6|29049.6|29051.6|29044.6|73
1624632900000|2021-06-25 14:55:00|29054.1|29047.1|29051.6|29044.6|29056.6|29049.6|29051.6|29044.6|47
1624633200000|2021-06-25 15:00:00|29056.6|29049.6|29056.6|29049.6|29056.6|29049.6|29051.6|29044.6|35
1624633500000|2021-06-25 15:05:00|29054.1|29047.1|29056.6|29049.6|29056.6|29049.6|29051.6|29044.6|40
1624633800000|2021-06-25 15:10:00|29061.6|29054.6|29071.6|29064.6|29071.6|29064.6|29056.6|29049.6|73
1624634100000|2021-06-25 15:15:00|29066.6|29059.6|29071.6|29064.6|29071.6|29064.6|29064.1|29057.1|46
1624634400000|2021-06-25 15:20:00|29074.1|29067.1|29076.6|29069.6|29081.6|29074.6|29074.1|29067.1|102
1624634700000|2021-06-25 15:25:00|29081.6|29074.6|29081.6|29074.6|29086.6|29079.6|29076.6|29069.6|20
1624635000000|2021-06-25 15:30:00|29086.6|29079.6|29061.6|29054.6|29086.6|29079.6|29061.6|29054.6|115
1624635300000|2021-06-25 15:35:00|29066.6|29059.6|29066.6|29059.6|29071.6|29064.6|29061.6|29054.6|56
1624635600000|2021-06-25 15:40:00|29069.1|29062.1|29061.6|29054.6|29071.6|29064.6|29061.6|29054.6|45
1624635900000|2021-06-25 15:45:00|29064.1|29057.1|29071.6|29064.6|29071.6|29064.6|29061.6|29054.6|18
1624636200000|2021-06-25 15:50:00|29066.6|29059.6|29066.6|29059.6|29071.6|29064.6|29061.6|29054.6|16
1624636500000|2021-06-25 15:55:00|29069.1|29062.1|29066.6|29059.6|29071.6|29064.6|29066.6|29059.6|53
1624636800000|2021-06-25 16:00:00|29069.1|29062.1|29066.6|29059.6|29071.6|29064.6|29066.6|29059.6|32
1624637100000|2021-06-25 16:05:00|29069.1|29062.1|29066.6|29059.6|29071.6|29064.6|29066.6|29059.6|13
1624637400000|2021-06-25 16:10:00|||||||||9
1624637700000|2021-06-25 16:15:00|29071.6|29064.6|29071.6|29064.6|29071.6|29064.6|29066.6|29059.6|24
1624638000000|2021-06-25 16:20:00|||||||||3
1624638300000|2021-06-25 16:25:00|29066.6|29059.6|29066.6|29059.6|29069.1|29062.1|29066.6|29059.6|20
1624638600000|2021-06-25 16:30:00|29069.1|29062.1|29071.6|29064.6|29071.6|29064.6|29066.6|29059.6|52
1624639200000|2021-06-25 16:40:00|29074.1|29067.1|29071.6|29064.6|29074.1|29067.1|29071.6|29064.6|5
1624639500000|2021-06-25 16:45:00|29066.6|29059.6|29066.6|29059.6|29066.6|29059.6|29064.1|29057.1|36
1624639800000|2021-06-25 16:50:00|29061.6|29054.6|29061.6|29054.6|29061.6|29054.6|29061.6|29054.6|13
1624640100000|2021-06-25 16:55:00|||||||||1
1624640400000|2021-06-25 17:00:00|29056.6|29049.6|29036.6|29029.6|29056.6|29049.6|29036.6|29029.6|163
1624640700000|2021-06-25 17:05:00|29041.6|29034.6|29041.6|29034.6|29046.6|29039.6|29036.6|29029.6|113
1624641000000|2021-06-25 17:10:00|29039.1|29032.1|29036.6|29029.6|29041.6|29034.6|29031.6|29024.6|67
1624641300000|2021-06-25 17:15:00|29031.6|29024.6|29036.6|29029.6|29041.6|29034.6|29031.6|29024.6|80
1624641600000|2021-06-25 17:20:00|29039.1|29032.1|29041.6|29034.6|29046.6|29039.6|29036.6|29029.6|40
1624641900000|2021-06-25 17:25:00|29046.6|29039.6|29041.6|29034.6|29046.6|29039.6|29041.6|29034.6|36
1624642200000|2021-06-25 17:30:00|29036.6|29029.6|29031.6|29024.6|29036.6|29029.6|29026.6|29019.6|44
1624642500000|2021-06-25 17:35:00|29029.1|29022.1|29031.6|29024.6|29036.6|29029.6|29029.1|29022.1|37
1624642800000|2021-06-25 17:40:00|29034.1|29027.1|29041.6|29034.6|29041.6|29034.6|29031.6|29024.6|43
1624643100000|2021-06-25 17:45:00|29044.1|29037.1|29041.6|29034.6|29046.6|29039.6|29036.6|29029.6|27
1624643400000|2021-06-25 17:50:00|29044.1|29037.1|29046.6|29039.6|29046.6|29039.6|29041.6|29034.6|23
1624643700000|2021-06-25 17:55:00|29051.6|29044.6|29051.6|29044.6|29051.6|29044.6|29046.6|29039.6|50
1624644000000|2021-06-25 18:00:00|29049.1|29042.1|29046.6|29039.6|29051.6|29044.6|29041.6|29034.6|43
1624644300000|2021-06-25 18:05:00|29051.6|29044.6|29051.6|29044.6|29056.6|29049.6|29046.6|29039.6|19
1624644600000|2021-06-25 18:10:00|29054.1|29047.1|29051.6|29044.6|29056.6|29049.6|29051.6|29044.6|15
1624644900000|2021-06-25 18:15:00|29054.1|29047.1|29051.6|29044.6|29054.1|29047.1|29051.6|29044.6|2
1624645200000|2021-06-25 18:20:00|29046.6|29039.6|29051.6|29044.6|29051.6|29044.6|29046.6|29039.6|32
1624645500000|2021-06-25 18:25:00|29046.6|29039.6|29051.6|29044.6|29051.6|29044.6|29046.6|29039.6|3
1624645800000|2021-06-25 18:30:00|29046.6|29039.6|29051.6|29044.6|29051.6|29044.6|29046.6|29039.6|5
1624646100000|2021-06-25 18:35:00|29046.6|29039.6|29046.6|29039.6|29051.6|29044.6|29046.6|29039.6|40
1624646400000|2021-06-25 18:40:00|29049.1|29042.1|29051.6|29044.6|29056.6|29049.6|29046.6|29039.6|30
1624646700000|2021-06-25 18:45:00|29054.1|29047.1|29051.6|29044.6|29056.6|29049.6|29051.6|29044.6|20
1624647000000|2021-06-25 18:50:00|29056.6|29049.6|29056.6|29049.6|29056.6|29049.6|29051.6|29044.6|32
1624647300000|2021-06-25 18:55:00|29054.1|29047.1|29056.6|29049.6|29056.6|29049.6|29051.6|29044.6|70
1624647600000|2021-06-25 19:00:00|29059.1|29052.1|29051.6|29044.6|29061.6|29054.6|29051.6|29044.6|66
1624647900000|2021-06-25 19:05:00|||||||||46
1624648200000|2021-06-25 19:10:00|29049.1|29042.1|29046.6|29039.6|29051.6|29044.6|29041.6|29034.6|238
1624648500000|2021-06-25 19:15:00|29049.1|29042.1|29046.6|29039.6|29056.6|29049.6|29046.6|29039.6|160
1624648800000|2021-06-25 19:20:00|29044.1|29037.1|29046.6|29039.6|29046.6|29039.6|29041.6|29034.6|36
1624649100000|2021-06-25 19:25:00|29044.1|29037.1|29041.6|29034.6|29046.6|29039.6|29041.6|29034.6|45
1624649400000|2021-06-25 19:30:00|29044.1|29037.1|29041.6|29034.6|29046.6|29039.6|29041.6|29034.6|47
1624649700000|2021-06-25 19:35:00|29046.6|29039.6|29051.6|29044.6|29051.6|29044.6|29041.6|29034.6|112
1624650000000|2021-06-25 19:40:00|29049.1|29042.1|29051.6|29044.6|29056.6|29049.6|29046.6|29039.6|159
1624650300000|2021-06-25 19:45:00|29054.1|29047.1|29051.6|29044.6|29056.6|29049.6|29051.6|29044.6|76
1624650600000|2021-06-25 19:50:00|29046.6|29039.6|29046.6|29039.6|29071.6|29064.6|29046.6|29039.6|255
1624650900000|2021-06-25 19:55:00|29041.6|29034.6|29051.6|29044.6|29066.6|29059.6|29041.6|29034.6|200
1624651200000|2021-06-25 20:00:00|29049.1|29042.1|29046.6|29039.6|29054.1|29047.1|29044.1|29037.1|77
1624651500000|2021-06-25 20:05:00|29044.1|29037.1|29044.1|29037.1|29046.6|29039.6|29041.6|29034.6|47
1624651800000|2021-06-25 20:10:00|29046.6|29039.6|29058.1|29043.1|29060.6|29049.6|29041.6|29034.6|42
1624652100000|2021-06-25 20:15:00|29060.6|29045.6|29060.6|29045.6|29060.6|29045.6|29058.1|29043.1|7
1624652400000|2021-06-25 20:20:00|29058.1|29043.1|29050.6|29035.6|29065.6|29050.6|29050.6|29035.6|24
1624652700000|2021-06-25 20:25:00|29048.1|29033.1|29050.6|29035.6|29050.6|29035.6|29045.6|29030.6|15
1624653000000|2021-06-25 20:30:00|||||||||19
1624653600000|2021-06-25 20:40:00|||||||||1
1624653900000|2021-06-25 20:45:00|29048.1|29033.1|29043.1|29028.1|29050.6|29035.6|29040.6|29025.6|49
1624654200000|2021-06-25 20:50:00|29048.1|29033.1|29050.6|29035.6|29050.6|29035.6|29043.1|29028.1|19
1624654500000|2021-06-25 20:55:00|29048.1|29033.1|29043.1|29028.1|29050.6|29035.6|29043.1|29028.1|25
1624831200000|2021-06-27 22:00:00|29070.6|29055.6|29068.1|29053.1|29080.6|29065.6|29060.6|29045.6|13
1624831500000|2021-06-27 22:05:00|29075.6|29060.6|29083.1|29068.1|29083.1|29068.1|29075.6|29060.6|9
1624831800000|2021-06-27 22:10:00|29080.6|29065.6|29078.1|29063.1|29080.6|29065.6|29078.1|29063.1|1
1624832100000|2021-06-27 22:15:00|29080.6|29065.6|29080.6|29065.6|29080.6|29065.6|29078.1|29063.1|0
1624832400000|2021-06-27 22:20:00|29078.1|29063.1|29080.6|29065.6|29080.6|29065.6|29075.6|29060.6|2
1624832700000|2021-06-27 22:25:00|29078.1|29063.1|29078.1|29063.1|29083.1|29068.1|29078.1|29063.1|2
1624833000000|2021-06-27 22:30:00|29083.1|29068.1|29090.6|29075.6|29090.6|29075.6|29083.1|29068.1|65
1624833300000|2021-06-27 22:35:00|29095.6|29080.6|29083.1|29068.1|29095.6|29080.6|29083.1|29068.1|30
1624833600000|2021-06-27 22:40:00|29085.6|29070.6|29090.6|29075.6|29090.6|29075.6|29078.1|29063.1|9
1624833900000|2021-06-27 22:45:00|29085.6|29070.6|29085.6|29070.6|29085.6|29070.6|29085.6|29070.6|1
1624834200000|2021-06-27 22:50:00|29090.6|29075.6|29090.6|29075.6|29090.6|29075.6|29088.1|29073.1|4
1624834500000|2021-06-27 22:55:00|||||||||1
1624834800000|2021-06-27 23:00:00|29100.6|29085.6|29088.1|29073.1|29100.6|29085.6|29085.6|29070.6|25
1624835100000|2021-06-27 23:05:00|29090.6|29075.6|29088.1|29073.1|29090.6|29075.6|29085.6|29070.6|2
1624835400000|2021-06-27 23:10:00|29090.6|29075.6|29098.1|29083.1|29098.1|29083.1|29085.6|29070.6|5
1624835700000|2021-06-27 23:15:00|29100.6|29085.6|29093.1|29078.1|29100.6|29085.6|29090.6|29075.6|1
1624836000000|2021-06-27 23:20:00|29090.6|29075.6|29085.6|29070.6|29090.6|29075.6|29085.6|29070.6|3
1624836300000|2021-06-27 23:25:00|29088.1|29073.1|29078.1|29063.1|29090.6|29075.6|29078.1|29063.1|23
1624836600000|2021-06-27 23:30:00|29080.6|29065.6|29061.6|29054.6|29083.1|29074.6|29059.1|29052.1|6918
1624836900000|2021-06-27 23:35:00|29066.6|29059.6|29056.6|29049.6|29066.6|29059.6|29051.6|29044.6|87
1624837200000|2021-06-27 23:40:00|29054.1|29047.1|29061.6|29054.6|29076.6|29069.6|29051.6|29044.6|274
1624837500000|2021-06-27 23:45:00|29074.1|29067.1|29079.1|29072.1|29086.6|29079.6|29049.1|29042.1|316
1624837800000|2021-06-27 23:50:00|29076.6|29069.6|29084.1|29077.1|29104.1|29097.1|29076.6|29069.6|168
1624838100000|2021-06-27 23:55:00|29081.6|29074.6|29111.6|29104.6|29114.1|29107.1|29076.6|29069.6|167
1624838400000|2021-06-28 00:00:00|29116.6|29109.6|29031.6|29024.6|29126.6|29119.6|29026.6|29019.6|1282
1624838700000|2021-06-28 00:05:00|29029.1|29022.1|29034.1|29027.1|29044.1|29037.1|28999.1|28992.1|735
1624839000000|2021-06-28 00:10:00|29036.6|29029.6|29041.6|29034.6|29066.6|29059.6|29026.6|29019.6|317
1624839300000|2021-06-28 00:15:00|29039.1|29032.1|29041.6|29034.6|29041.6|29034.6|29016.6|29009.6|526
1624839600000|2021-06-28 00:20:00|29039.1|29032.1|29044.1|29037.1|29056.6|29049.6|29014.1|29007.1|220
1624839900000|2021-06-28 00:25:00|29046.6|29039.6|29021.6|29014.6|29046.6|29039.6|29021.6|29014.6|210
1624840200000|2021-06-28 00:30:00|29026.6|29019.6|29051.6|29044.6|29051.6|29044.6|29021.6|29014.6|223
1624840500000|2021-06-28 00:35:00|29049.1|29042.1|29061.6|29054.6|29066.6|29059.6|29046.6|29039.6|219
1624840800000|2021-06-28 00:40:00|29059.1|29052.1|29026.6|29019.6|29061.6|29054.6|29021.6|29014.6|190
1624841100000|2021-06-28 00:45:00|29031.6|29024.6|29041.6|29034.6|29046.6|29039.6|29021.6|29014.6|163
1624841400000|2021-06-28 00:50:00|29036.6|29029.6|29031.6|29024.6|29039.1|29032.1|29021.6|29014.6|161
1624841700000|2021-06-28 00:55:00|29029.1|29022.1|29046.6|29039.6|29046.6|29039.6|29026.6|29019.6|105
1624842000000|2021-06-28 01:00:00|29044.1|29037.1|29036.6|29029.6|29046.6|29039.6|29031.6|29024.6|129
1624842300000|2021-06-28 01:05:00|29034.1|29027.1|29036.6|29029.6|29041.6|29034.6|29031.6|29024.6|120
1624842600000|2021-06-28 01:10:00|29031.6|29024.6|29041.6|29034.6|29046.6|29039.6|29031.6|29024.6|140
1624842900000|2021-06-28 01:15:00|29044.1|29037.1|29051.6|29044.6|29056.6|29049.6|29041.6|29034.6|151
1624843200000|2021-06-28 01:20:00|29056.6|29049.6|29036.6|29029.6|29066.6|29059.6|29036.6|29029.6|250
1624843500000|2021-06-28 01:25:00|29039.1|29032.1|29036.6|29029.6|29056.6|29049.6|29031.6|29024.6|169
1624843800000|2021-06-28 01:30:00|29039.1|29032.1|29041.6|29034.6|29041.6|29034.6|29031.6|29024.6|163
1624844100000|2021-06-28 01:35:00|29036.6|29029.6|29036.6|29029.6|29056.6|29049.6|29034.1|29027.1|179
1624844400000|2021-06-28 01:40:00|29041.6|29034.6|29051.6|29044.6|29051.6|29044.6|29036.6|29029.6|109
1624844700000|2021-06-28 01:45:00|29054.1|29047.1|29051.4|29044.4|29066.4|29059.4|29051.4|29044.4|190
1624845000000|2021-06-28 01:50:00|29046.4|29039.4|29061.4|29054.4|29066.4|29059.4|29046.4|29039.4|196
1624845300000|2021-06-28 01:55:00|29056.4|29049.4|29058.9|29051.9|29061.4|29054.4|29046.4|29039.4|113
1624845600000|2021-06-28 02:00:00|29061.4|29054.4|29051.4|29044.4|29066.4|29059.4|29046.4|29039.4|139
1624845900000|2021-06-28 02:05:00|29053.9|29046.9|29036.4|29029.4|29056.4|29049.4|29036.4|29029.4|77
1624846200000|2021-06-28 02:10:00|29041.4|29034.4|29018.9|29011.9|29041.4|29034.4|29016.4|29009.4|200
1624846500000|2021-06-28 02:15:00|29021.4|29014.4|29021.4|29014.4|29026.4|29019.4|29011.4|29004.4|161
1624846800000|2021-06-28 02:20:00|29018.9|29011.9|29006.4|28999.4|29026.4|29019.4|29006.4|28999.4|166
1624847100000|2021-06-28 02:25:00|29003.9|28996.9|29006.4|28999.4|29011.4|29004.4|28991.4|28984.4|185
1624847400000|2021-06-28 02:30:00|29003.9|28996.9|29016.4|29009.4|29018.9|29011.9|29001.4|28994.4|136
1624847700000|2021-06-28 02:35:00|29013.9|29006.9|29016.4|29009.4|29023.9|29016.9|29013.9|29006.9|39
1624848000000|2021-06-28 02:40:00|29013.9|29006.9|29013.9|29006.9|29016.4|29009.4|29011.4|29004.4|46
1624848300000|2021-06-28 02:45:00|29011.4|29004.4|29026.4|29019.4|29026.4|29019.4|29011.4|29004.4|59
1624848600000|2021-06-28 02:50:00|29021.4|29014.4|29031.4|29024.4|29033.9|29026.9|29021.4|29014.4|158
1624848900000|2021-06-28 02:55:00|29033.9|29026.9|29036.4|29029.4|29041.4|29034.4|29028.9|29021.9|196
1624849200000|2021-06-28 03:00:00|29031.4|29024.4|29031.4|29024.4|29036.4|29029.4|29028.9|29021.9|67
1624849500000|2021-06-28 03:05:00|29036.4|29029.4|29036.4|29029.4|29036.4|29029.4|29036.4|29029.4|33
1624849800000|2021-06-28 03:10:00|29033.9|29026.9|29036.4|29029.4|29036.4|29029.4|29031.4|29024.4|58
1624850100000|2021-06-28 03:15:00|29033.9|29026.9|29031.4|29024.4|29036.4|29029.4|29031.4|29024.4|36
1624850400000|2021-06-28 03:20:00|29033.9|29026.9|29031.4|29024.4|29033.9|29026.9|29031.4|29024.4|0
1624850700000|2021-06-28 03:25:00|29026.4|29019.4|29026.4|29019.4|29026.4|29019.4|29026.4|29019.4|66
1624851000000|2021-06-28 03:30:00|29028.9|29021.9|29031.4|29024.4|29041.4|29034.4|29023.9|29016.9|187
1624851300000|2021-06-28 03:35:00|29033.9|29026.9|29041.4|29034.4|29041.4|29034.4|29031.4|29024.4|92
1624851600000|2021-06-28 03:40:00|29046.4|29039.4|29041.4|29034.4|29051.4|29044.4|29041.4|29034.4|125
1624851900000|2021-06-28 03:45:00|29043.9|29036.9|29041.4|29034.4|29046.4|29039.4|29036.4|29029.4|65
1624852200000|2021-06-28 03:50:00|29038.9|29031.9|29046.4|29039.4|29046.4|29039.4|29036.4|29029.4|110
1624852500000|2021-06-28 03:55:00|29041.4|29034.4|29036.4|29029.4|29046.4|29039.4|29036.4|29029.4|85
1624852800000|2021-06-28 04:00:00|29041.4|29034.4|29041.4|29034.4|29046.4|29039.4|29036.4|29029.4|61
1624853100000|2021-06-28 04:05:00|29043.9|29036.9|29041.4|29034.4|29046.4|29039.4|29041.4|29034.4|35
1624853400000|2021-06-28 04:10:00|29046.4|29039.4|29048.9|29041.9|29051.4|29044.4|29041.4|29034.4|108
1624853700000|2021-06-28 04:15:00|29046.4|29039.4|29046.4|29039.4|29056.4|29049.4|29041.4|29034.4|127
1624854000000|2021-06-28 04:20:00|29043.9|29036.9|29041.4|29034.4|29046.4|29039.4|29036.4|29029.4|99
1624854300000|2021-06-28 04:25:00|29046.4|29039.4|29036.4|29029.4|29046.4|29039.4|29031.4|29024.4|64
1624854600000|2021-06-28 04:30:00|29031.4|29024.4|29023.9|29016.9|29036.4|29029.4|29021.4|29014.4|123
1624854900000|2021-06-28 04:35:00|29021.4|29014.4|29026.4|29019.4|29031.4|29024.4|29021.4|29014.4|23
1624855200000|2021-06-28 04:40:00|29021.4|29014.4|29021.4|29014.4|29021.4|29014.4|29021.4|29014.4|17
1624855500000|2021-06-28 04:45:00|29016.4|29009.4|29021.4|29014.4|29021.4|29014.4|29016.4|29009.4|158
1624855800000|2021-06-28 04:50:00|29023.9|29016.9|29021.4|29014.4|29026.4|29019.4|29021.4|29014.4|48
1624856100000|2021-06-28 04:55:00|29023.9|29016.9|29016.4|29009.4|29026.4|29019.4|29016.4|29009.4|57
1624856400000|2021-06-28 05:00:00|29021.4|29014.4|29021.4|29014.4|29028.9|29021.9|29016.4|29009.4|351
1624856700000|2021-06-28 05:05:00|29016.4|29009.4|29016.4|29009.4|29016.4|29009.4|29011.4|29004.4|90
1624857000000|2021-06-28 05:10:00|29011.4|29004.4|29006.4|28999.4|29011.4|29004.4|29001.4|28994.4|108
1624857300000|2021-06-28 05:15:00|29011.4|29004.4|29021.4|29014.4|29023.9|29016.9|29008.9|29001.9|123
1624857600000|2021-06-28 05:20:00|29023.9|29016.9|29026.4|29019.4|29026.4|29019.4|29018.9|29011.9|178
1624857900000|2021-06-28 05:25:00|29021.4|29014.4|29026.4|29019.4|29026.4|29019.4|29016.4|29009.4|93
1624858200000|2021-06-28 05:30:00|29023.9|29016.9|29021.4|29014.4|29026.4|29019.4|29016.4|29009.4|166
1624858500000|2021-06-28 05:35:00|29018.9|29011.9|29016.4|29009.4|29021.4|29014.4|29011.4|29004.4|281
1624858800000|2021-06-28 05:40:00|29021.4|29014.4|29016.4|29009.4|29023.9|29016.9|29016.4|29009.4|187
1624859100000|2021-06-28 05:45:00|29011.4|29004.4|29011.4|29004.4|29011.4|29004.4|29011.4|29004.4|83
1624859400000|2021-06-28 05:50:00|29016.4|29009.4|29026.4|29019.4|29031.4|29024.4|29011.4|29004.4|307
1624859700000|2021-06-28 05:55:00|29028.9|29021.9|29036.4|29029.4|29041.4|29034.4|29026.4|29019.4|981
1624860000000|2021-06-28 06:00:00|29009.1|29002.1|28984.1|28977.1|29009.1|29002.1|28984.1|28977.1|1323
1624860300000|2021-06-28 06:05:00|28986.6|28979.6|28984.1|28977.1|28991.6|28984.6|28984.1|28977.1|459
1624860600000|2021-06-28 06:10:00|28981.6|28974.6|28979.1|28972.1|28986.6|28979.6|28974.1|28967.1|312
1624860900000|2021-06-28 06:15:00|28976.6|28969.6|28974.1|28967.1|28979.1|28972.1|28974.1|28967.1|168
1624861200000|2021-06-28 06:20:00|28969.1|28962.1|28979.1|28972.1|28979.1|28972.1|28969.1|28962.1|88
1624861500000|2021-06-28 06:25:00|28974.1|28967.1|28984.1|28977.1|28984.1|28977.1|28974.1|28967.1|89
1624861800000|2021-06-28 06:30:00|28981.6|28974.6|28974.1|28967.1|28984.1|28977.1|28974.1|28967.1|31
1624862100000|2021-06-28 06:35:00|28979.1|28972.1|28981.6|28974.6|28984.1|28977.1|28974.1|28967.1|34
1624862400000|2021-06-28 06:40:00|28979.1|28972.1|28979.1|28972.1|28984.1|28977.1|28976.6|28969.6|10
1624862700000|2021-06-28 06:45:00|28976.6|28969.6|28979.1|28972.1|28979.1|28972.1|28974.1|28967.1|58
1624863000000|2021-06-28 06:50:00|28981.6|28974.6|28979.1|28972.1|28984.1|28977.1|28979.1|28972.1|19
1624863300000|2021-06-28 06:55:00|28981.6|28974.6|28984.1|28977.1|28989.1|28982.1|28979.1|28972.1|15
1624863600000|2021-06-28 07:00:00|28979.1|28972.1|28974.1|28967.1|28989.1|28982.1|28969.1|28962.1|149
1624863900000|2021-06-28 07:05:00|28971.6|28964.6|28994.1|28987.1|28994.1|28987.1|28969.1|28962.1|88
1624864200000|2021-06-28 07:10:00|28991.6|28984.6|29001.6|28994.6|29004.1|28997.1|28989.1|28982.1|25
1624864500000|2021-06-28 07:15:00|29004.1|28997.1|29004.1|28997.1|29014.1|29007.1|29004.1|28997.1|74
1624864800000|2021-06-28 07:20:00|29009.1|29002.1|29009.1|29002.1|29014.1|29007.1|29006.6|28999.6|48
1624865100000|2021-06-28 07:25:00|29011.6|29004.6|29004.1|28997.1|29014.1|29007.1|29004.1|28997.1|44
1624865400000|2021-06-28 07:30:00|29001.6|28994.6|28994.1|28987.1|29004.1|28997.1|28989.1|28982.1|92
1624865700000|2021-06-28 07:35:00|28996.6|28989.6|28991.6|28984.6|28999.1|28992.1|28989.1|28982.1|26
1624866000000|2021-06-28 07:40:00|28989.1|28982.1|28989.1|28982.1|28999.1|28992.1|28989.1|28982.1|71
1624866300000|2021-06-28 07:45:00|28994.1|28987.1|28984.1|28977.1|28994.1|28987.1|28984.1|28977.1|41
1624866600000|2021-06-28 07:50:00|28979.1|28972.1|28979.1|28972.1|28989.1|28982.1|28974.1|28967.1|79
1624866900000|2021-06-28 07:55:00|28974.1|28967.1|28969.1|28962.1|28981.6|28974.6|28964.1|28957.1|113
1624867200000|2021-06-28 08:00:00|28966.6|28959.6|28964.1|28957.1|28974.1|28967.1|28959.1|28952.1|61
1624867500000|2021-06-28 08:05:00|28959.1|28952.1|28956.6|28949.6|28964.1|28957.1|28949.1|28942.1|82
1624867800000|2021-06-28 08:10:00|28954.1|28947.1|28964.1|28957.1|28969.1|28962.1|28949.1|28942.1|50
1624868100000|2021-06-28 08:15:00|28961.6|28954.6|28964.1|28957.1|28969.1|28962.1|28954.1|28947.1|74
1624868400000|2021-06-28 08:20:00|28961.6|28954.6|28949.1|28942.1|28969.1|28962.1|28939.1|28932.1|356
1624868700000|2021-06-28 08:25:00|28946.6|28939.6|28941.6|28934.6|28959.1|28952.1|28939.1|28932.1|56
1624869000000|2021-06-28 08:30:00|28944.1|28937.1|28954.1|28947.1|28954.1|28947.1|28941.6|28934.6|42
1624869300000|2021-06-28 08:35:00|28951.6|28944.6|28954.1|28947.1|28954.1|28947.1|28944.1|28937.1|39
1624869600000|2021-06-28 08:40:00|28951.6|28944.6|28949.1|28942.1|28956.6|28949.6|28949.1|28942.1|43
1624869900000|2021-06-28 08:45:00|28944.1|28937.1|28959.1|28952.1|28959.1|28952.1|28944.1|28937.1|30
1624870200000|2021-06-28 08:50:00|28954.1|28947.1|28959.1|28952.1|28964.1|28957.1|28954.1|28947.1|46
1624870500000|2021-06-28 08:55:00|28961.6|28954.6|28969.1|28962.1|28974.1|28967.1|28959.1|28952.1|27
1624870800000|2021-06-28 09:00:00|28971.6|28964.6|28974.1|28967.1|28974.1|28967.1|28969.1|28962.1|40
1624871100000|2021-06-28 09:05:00|28971.6|28964.6|28966.6|28959.6|28971.6|28964.6|28964.1|28957.1|38
1624871400000|2021-06-28 09:10:00|28964.1|28957.1|28976.6|28969.6|28979.1|28972.1|28964.1|28957.1|92
1624871700000|2021-06-28 09:15:00|28974.1|28967.1|28974.1|28967.1|28974.1|28967.1|28969.1|28962.1|22
1624872000000|2021-06-28 09:20:00|28976.6|28969.6|28976.6|28969.6|28984.1|28977.1|28974.1|28967.1|55
1624872300000|2021-06-28 09:25:00|28979.1|28972.1|28979.1|28972.1|28979.1|28972.1|28974.1|28967.1|24
1624872600000|2021-06-28 09:30:00|28976.6|28969.6|28979.1|28972.1|28979.1|28972.1|28969.1|28962.1|91
1624872900000|2021-06-28 09:35:00|28976.6|28969.6|28979.1|28972.1|28979.1|28972.1|28974.1|28967.1|21
1624873200000|2021-06-28 09:40:00|28974.1|28967.1|28984.1|28977.1|28984.1|28977.1|28974.1|28967.1|24
1624873500000|2021-06-28 09:45:00|28979.1|28972.1|28974.1|28967.1|28984.1|28977.1|28974.1|28967.1|35
1624873800000|2021-06-28 09:50:00|28971.6|28964.6|28974.1|28967.1|28979.1|28972.1|28971.6|28964.6|41
1624874100000|2021-06-28 09:55:00|28976.6|28969.6|28984.1|28977.1|28984.1|28977.1|28974.1|28967.1|32
1624874400000|2021-06-28 10:00:00|28979.1|28972.1|28979.1|28972.1|28984.1|28977.1|28979.1|28972.1|258
1624874700000|2021-06-28 10:05:00|||||||||71
1624875000000|2021-06-28 10:10:00|28974.1|28967.1|28969.1|28962.1|28979.1|28972.1|28969.1|28962.1|20
1624875300000|2021-06-28 10:15:00|28964.1|28957.1|28954.1|28947.1|28964.1|28957.1|28954.1|28947.1|83
1624875600000|2021-06-28 10:20:00|28951.6|28944.6|28949.1|28942.1|28959.1|28952.1|28944.1|28937.1|67
1624875900000|2021-06-28 10:25:00|28944.1|28937.1|28954.1|28947.1|28954.1|28947.1|28944.1|28937.1|56
1624876200000|2021-06-28 10:30:00|28951.6|28944.6|28949.1|28942.1|28954.1|28947.1|28944.1|28937.1|145
1624876500000|2021-06-28 10:35:00|28946.6|28939.6|28949.1|28942.1|28949.1|28942.1|28944.1|28937.1|29
1624876800000|2021-06-28 10:40:00|28946.6|28939.6|28954.1|28947.1|28954.1|28947.1|28944.1|28937.1|19
1624877100000|2021-06-28 10:45:00|28959.1|28952.1|28964.1|28957.1|28964.1|28957.1|28956.6|28949.6|31
1624877400000|2021-06-28 10:50:00|28966.6|28959.6|28969.1|28962.1|28969.1|28962.1|28964.1|28957.1|17
1624877700000|2021-06-28 10:55:00|28971.6|28964.6|28971.6|28964.6|28974.1|28967.1|28969.1|28962.1|19
1624878000000|2021-06-28 11:00:00|28969.1|28962.1|28974.1|28967.1|28974.1|28967.1|28964.1|28957.1|40
1624878300000|2021-06-28 11:05:00|28979.1|28972.1|28974.1|28967.1|28979.1|28972.1|28971.6|28964.6|19
1624878600000|2021-06-28 11:10:00|28969.1|28962.1|28971.6|28964.6|28974.1|28967.1|28969.1|28962.1|13
1624878900000|2021-06-28 11:15:00|28969.1|28962.1|28979.1|28972.1|28979.1|28972.1|28969.1|28962.1|41
1624879200000|2021-06-28 11:20:00|28981.6|28974.6|28989.1|28982.1|28999.1|28992.1|28979.1|28972.1|126
1624879500000|2021-06-28 11:25:00|28991.6|28984.6|28996.6|28989.6|29004.1|28997.1|28989.1|28982.1|154
1624879800000|2021-06-28 11:30:00|28999.1|28992.1|29006.6|28999.6|29014.1|29007.1|28994.1|28987.1|103
1624880100000|2021-06-28 11:35:00|29009.1|29002.1|29019.1|29012.1|29019.1|29012.1|29009.1|29002.1|73
1624880400000|2021-06-28 11:40:00|29016.6|29009.6|29004.1|28997.1|29019.1|29012.1|28999.1|28992.1|113
1624880700000|2021-06-28 11:45:00|28999.1|28992.1|29019.1|29012.1|29019.1|29012.1|28999.1|28992.1|96
1624881000000|2021-06-28 11:50:00|29016.6|29009.6|29014.1|29007.1|29019.1|29012.1|29009.1|29002.1|38
1624881300000|2021-06-28 11:55:00|29016.6|29009.6|29014.1|29007.1|29016.6|29009.6|29006.6|28999.6|21
1624881600000|2021-06-28 12:00:00|29011.6|29004.6|29006.6|28999.6|29014.1|29007.1|29004.1|28997.1|61
1624881900000|2021-06-28 12:05:00|29009.1|29002.1|29004.1|28997.1|29009.1|29002.1|29004.1|28997.1|31
1624882200000|2021-06-28 12:10:00|28999.1|28992.1|29006.6|28999.6|29009.1|29002.1|28999.1|28992.1|30
1624882500000|2021-06-28 12:15:00|29009.1|29002.1|29004.1|28997.1|29009.1|29002.1|29004.1|28997.1|24
1624882800000|2021-06-28 12:20:00|29001.6|28994.6|29004.1|28997.1|29009.1|29002.1|28999.1|28992.1|41
1624883100000|2021-06-28 12:25:00|29006.6|28999.6|29016.6|29009.6|29019.1|29012.1|29004.1|28997.1|31
1624883400000|2021-06-28 12:30:00|29014.1|29007.1|29014.1|29007.1|29019.1|29012.1|29009.1|29002.1|97
1624883700000|2021-06-28 12:35:00|29016.6|29009.6|29014.1|29007.1|29024.1|29017.1|29014.1|29007.1|137
1624884000000|2021-06-28 12:40:00|29016.6|29009.6|29009.1|29002.1|29019.1|29012.1|29009.1|29002.1|39
1624884300000|2021-06-28 12:45:00|29011.6|29004.6|29009.1|29002.1|29014.1|29007.1|29009.1|29002.1|116
1624884600000|2021-06-28 12:50:00|29011.6|29004.6|29014.1|29007.1|29014.1|29007.1|29009.1|29002.1|30
1624884900000|2021-06-28 12:55:00|29009.1|29002.1|29029.1|29022.1|29029.1|29022.1|29009.1|29002.1|99
1624885200000|2021-06-28 13:00:00|29034.1|29027.1|29029.1|29022.1|29034.1|29027.1|29024.1|29017.1|50
1624885500000|2021-06-28 13:05:00|29026.6|29019.6|29019.1|29012.1|29029.1|29022.1|29019.1|29012.1|73
1624885800000|2021-06-28 13:10:00|29024.1|29017.1|29024.1|29017.1|29024.1|29017.1|29019.1|29012.1|53
1624886100000|2021-06-28 13:15:00|29019.1|29012.1|29029.1|29022.1|29029.1|29022.1|29019.1|29012.1|53
1624886400000|2021-06-28 13:20:00|29024.1|29017.1|29021.6|29014.6|29029.1|29022.1|29019.1|29012.1|83
1624886700000|2021-06-28 13:25:00|29024.1|29017.1|29014.1|29007.1|29024.1|29017.1|29011.6|29004.6|67
1624887000000|2021-06-28 13:30:00|29019.1|29012.1|29014.1|29007.1|29024.1|29017.1|29009.1|29002.1|205
1624887300000|2021-06-28 13:35:00|29019.1|29012.1|29004.1|28997.1|29019.1|29012.1|28999.1|28992.1|173
1624887600000|2021-06-28 13:40:00|29001.6|28994.6|28994.1|28987.1|29001.6|28994.6|28979.1|28972.1|232
1624887900000|2021-06-28 13:45:00|28989.1|28982.1|28979.1|28972.1|28989.1|28982.1|28974.1|28967.1|207
1624888200000|2021-06-28 13:50:00|28974.1|28967.1|28989.1|28982.1|28989.1|28982.1|28974.1|28967.1|120
1624888500000|2021-06-28 13:55:00|28991.6|28984.6|28989.1|28982.1|28994.1|28987.1|28984.1|28977.1|118
1624888800000|2021-06-28 14:00:00|28994.1|28987.1|28984.1|28977.1|28994.1|28987.1|28979.1|28972.1|105
1624889100000|2021-06-28 14:05:00|28981.6|28974.6|28979.1|28972.1|28981.6|28974.6|28974.1|28967.1|41
1624889400000|2021-06-28 14:10:00|28976.6|28969.6|28979.1|28972.1|28979.1|28972.1|28974.1|28967.1|81
1624889700000|2021-06-28 14:15:00|28976.6|28969.6|28981.6|28974.6|28989.1|28982.1|28974.1|28967.1|53
1624890000000|2021-06-28 14:20:00|28979.1|28972.1|28969.1|28962.1|28979.1|28972.1|28969.1|28962.1|112
1624890300000|2021-06-28 14:25:00|28974.1|28967.1|28964.1|28957.1|28974.1|28967.1|28964.1|28957.1|71
1624890600000|2021-06-28 14:30:00|28961.6|28954.6|28959.1|28952.1|28964.1|28957.1|28954.1|28947.1|155
1624890900000|2021-06-28 14:35:00|28956.6|28949.6|28949.1|28942.1|28959.1|28952.1|28944.1|28937.1|116
1624891200000|2021-06-28 14:40:00|28946.6|28939.6|28944.1|28937.1|28949.1|28942.1|28941.6|28934.6|181
1624891500000|2021-06-28 14:45:00|28939.1|28932.1|28944.1|28937.1|28946.6|28939.6|28929.1|28922.1|138
1624891800000|2021-06-28 14:50:00|28949.1|28942.1|28956.6|28949.6|28959.1|28952.1|28944.1|28937.1|61
1624892100000|2021-06-28 14:55:00|28954.1|28947.1|28944.1|28937.1|28959.1|28952.1|28939.1|28932.1|85
1624892400000|2021-06-28 15:00:00|28939.1|28932.1|28939.1|28932.1|28944.1|28937.1|28924.1|28917.1|287
1624892700000|2021-06-28 15:05:00|28944.1|28937.1|28939.1|28932.1|28949.1|28942.1|28934.1|28927.1|83
1624893000000|2021-06-28 15:10:00|28934.1|28927.1|28934.1|28927.1|28939.1|28932.1|28929.1|28922.1|60
1624893300000|2021-06-28 15:15:00|28929.1|28922.1|28919.1|28912.1|28934.1|28927.1|28914.1|28907.1|246
1624893600000|2021-06-28 15:20:00|28916.6|28909.6|28919.1|28912.1|28929.1|28922.1|28914.1|28907.1|97
1624893900000|2021-06-28 15:25:00|28916.6|28909.6|28899.1|28892.1|28919.1|28912.1|28894.1|28887.1|147
1624894200000|2021-06-28 15:30:00|28894.1|28887.1|28914.1|28907.1|28914.1|28907.1|28894.1|28887.1|139
1624894500000|2021-06-28 15:35:00|28909.1|28902.1|28919.1|28912.1|28919.1|28912.1|28904.1|28897.1|196
1624894800000|2021-06-28 15:40:00|28914.1|28907.1|28924.1|28917.1|28929.1|28922.1|28909.1|28902.1|188
1624895100000|2021-06-28 15:45:00|28919.1|28912.1|28914.1|28907.1|28924.1|28917.1|28911.6|28904.6|35
1624895400000|2021-06-28 15:50:00|28919.1|28912.1|28914.1|28907.1|28919.1|28912.1|28909.1|28902.1|72
1624895700000|2021-06-28 15:55:00|28916.6|28909.6|28924.1|28917.1|28929.1|28922.1|28916.6|28909.6|58
1624896000000|2021-06-28 16:00:00|28919.1|28912.1|28929.1|28922.1|28934.1|28927.1|28919.1|28912.1|27
1624896300000|2021-06-28 16:05:00|28931.6|28924.6|28924.1|28917.1|28931.6|28924.6|28919.1|28912.1|45
1624896600000|2021-06-28 16:10:00|28921.6|28914.6|28919.1|28912.1|28924.1|28917.1|28914.1|28907.1|34
1624896900000|2021-06-28 16:15:00|28916.6|28909.6|28919.1|28912.1|28924.1|28917.1|28909.1|28902.1|54
1624897200000|2021-06-28 16:20:00|28916.6|28909.6|28919.1|28912.1|28919.1|28912.1|28914.1|28907.1|7
1624897500000|2021-06-28 16:25:00|28924.1|28917.1|28919.1|28912.1|28924.1|28917.1|28914.1|28907.1|72
1624897800000|2021-06-28 16:30:00|28914.1|28907.1|28919.1|28912.1|28919.1|28912.1|28909.1|28902.1|31
1624898100000|2021-06-28 16:35:00|28921.6|28914.6|28914.1|28907.1|28924.1|28917.1|28914.1|28907.1|23
1624898400000|2021-06-28 16:40:00|28911.6|28904.6|28914.1|28907.1|28914.1|28907.1|28909.1|28902.1|9
1624898700000|2021-06-28 16:45:00|28909.1|28902.1|28919.1|28912.1|28919.1|28912.1|28909.1|28902.1|42
1624899000000|2021-06-28 16:50:00|28916.6|28909.6|28914.1|28907.1|28919.1|28912.1|28911.6|28904.6|25
1624899300000|2021-06-28 16:55:00|28909.1|28902.1|28904.1|28897.1|28914.1|28907.1|28904.1|28897.1|26
1624899600000|2021-06-28 17:00:00|28909.1|28902.1|28901.6|28894.6|28909.1|28902.1|28899.1|28892.1|104
1624899900000|2021-06-28 17:05:00|28904.1|28897.1|28899.1|28892.1|28904.1|28897.1|28894.1|28887.1|81
1624900200000|2021-06-28 17:10:00|28896.6|28889.6|28894.1|28887.1|28899.1|28892.1|28889.1|28882.1|226
1624900500000|2021-06-28 17:15:00|28896.6|28889.6|28904.1|28897.1|28904.1|28897.1|28896.6|28889.6|33
1624900800000|2021-06-28 17:20:00|28906.6|28899.6|28904.1|28897.1|28911.6|28904.6|28904.1|28897.1|17
1624901100000|2021-06-28 17:25:00|28901.6|28894.6|28889.1|28882.1|28904.1|28897.1|28884.1|28877.1|74
1624901400000|2021-06-28 17:30:00|28886.6|28879.6|28894.1|28887.1|28894.1|28887.1|28886.6|28879.6|33
1624901700000|2021-06-28 17:35:00|28899.1|28892.1|28894.1|28887.1|28899.1|28892.1|28894.1|28887.1|31
1624902000000|2021-06-28 17:40:00|28899.1|28892.1|28899.1|28892.1|28899.1|28892.1|28894.1|28887.1|26
1624902300000|2021-06-28 17:45:00|28904.1|28897.1|28914.1|28907.1|28914.1|28907.1|28904.1|28897.1|25
1624902600000|2021-06-28 17:50:00|28919.1|28912.1|28914.1|28907.1|28919.1|28912.1|28914.1|28907.1|19
1624902900000|2021-06-28 17:55:00|28916.6|28909.6|28924.1|28917.1|28924.1|28917.1|28914.1|28907.1|7
1624903200000|2021-06-28 18:00:00|28919.1|28912.1|28934.1|28927.1|28941.6|28934.6|28919.1|28912.1|92
1624903500000|2021-06-28 18:05:00|28936.6|28929.6|28939.1|28932.1|28944.1|28937.1|28934.1|28927.1|35
1624903800000|2021-06-28 18:10:00|28941.6|28934.6|28939.1|28932.1|28944.1|28937.1|28934.1|28927.1|36
1624904100000|2021-06-28 18:15:00|28944.1|28937.1|28939.1|28932.1|28944.1|28937.1|28939.1|28932.1|35
1624904400000|2021-06-28 18:20:00|28941.6|28934.6|28939.1|28932.1|28944.1|28937.1|28934.1|28927.1|11
1624904700000|2021-06-28 18:25:00|28936.6|28929.6|28934.1|28927.1|28939.1|28932.1|28929.1|28922.1|41
1624905000000|2021-06-28 18:30:00|28936.6|28929.6|28934.1|28927.1|28936.6|28929.6|28934.1|28927.1|20
1624905300000|2021-06-28 18:35:00|||||||||6
1624905600000|2021-06-28 18:40:00|28939.1|28932.1|28954.1|28947.1|28959.1|28952.1|28939.1|28932.1|157
1624905900000|2021-06-28 18:45:00|28949.1|28942.1|28944.1|28937.1|28954.1|28947.1|28939.1|28932.1|39
1624906200000|2021-06-28 18:50:00|28949.1|28942.1|28944.1|28937.1|28949.1|28942.1|28944.1|28937.1|26
1624906500000|2021-06-28 18:55:00|28949.1|28942.1|28949.1|28942.1|28954.1|28947.1|28944.1|28937.1|34
1624906800000|2021-06-28 19:00:00|28946.6|28939.6|28944.1|28937.1|28949.1|28942.1|28944.1|28937.1|30
1624907100000|2021-06-28 19:05:00|28941.6|28934.6|28934.1|28927.1|28944.1|28937.1|28929.1|28922.1|37
1624907400000|2021-06-28 19:10:00|28929.1|28922.1|28929.1|28922.1|28931.6|28924.6|28916.6|28909.6|135
1624907700000|2021-06-28 19:15:00|28924.1|28917.1|28929.1|28922.1|28929.1|28922.1|28924.1|28917.1|51
1624908000000|2021-06-28 19:20:00|28924.1|28917.1|28926.6|28919.6|28929.1|28922.1|28924.1|28917.1|39
1624908300000|2021-06-28 19:25:00|28929.1|28922.1|28944.1|28937.1|28944.1|28937.1|28929.1|28922.1|111
1624908600000|2021-06-28 19:30:00|28946.6|28939.6|28944.1|28937.1|28949.1|28942.1|28939.1|28932.1|47
1624908900000|2021-06-28 19:35:00|28941.6|28934.6|28944.1|28937.1|28949.1|28942.1|28939.1|28932.1|41
1624909200000|2021-06-28 19:40:00|28946.6|28939.6|28944.1|28937.1|28949.1|28942.1|28939.1|28932.1|41
1624909500000|2021-06-28 19:45:00|28941.6|28934.6|28934.1|28927.1|28944.1|28937.1|28929.1|28922.1|47
1624909800000|2021-06-28 19:50:00|28939.1|28932.1|28949.1|28942.1|28954.1|28947.1|28939.1|28932.1|115
1624910100000|2021-06-28 19:55:00|28951.6|28944.6|28939.1|28932.1|28954.1|28947.1|28934.1|28927.1|248
1624910400000|2021-06-28 20:00:00|28934.1|28927.1|28929.1|28922.1|28934.1|28927.1|28929.1|28922.1|55
1624910700000|2021-06-28 20:05:00|28926.6|28919.6|28929.1|28922.1|28929.1|28922.1|28924.1|28917.1|13
1624911000000|2021-06-28 20:10:00|28931.6|28924.6|28940.6|28925.6|28943.1|28934.6|28929.1|28922.1|17
1624911300000|2021-06-28 20:15:00|28938.1|28923.1|28930.6|28915.6|28938.1|28923.1|28928.1|28913.1|13
1624911600000|2021-06-28 20:20:00|28933.1|28918.1|28928.1|28913.1|28933.1|28918.1|28928.1|28913.1|6
1624911900000|2021-06-28 20:25:00|28925.6|28910.6|28915.6|28900.6|28925.6|28910.6|28910.6|28895.6|90
1624912200000|2021-06-28 20:30:00|28913.1|28898.1|28923.1|28908.1|28923.1|28908.1|28903.1|28888.1|29
1624912500000|2021-06-28 20:35:00|28925.6|28910.6|28925.6|28910.6|28928.1|28913.1|28925.6|28910.6|1
1624912800000|2021-06-28 20:40:00|28920.6|28905.6|28925.6|28910.6|28925.6|28910.6|28920.6|28905.6|1
1624913100000|2021-06-28 20:45:00|28928.1|28913.1|28910.6|28895.6|28928.1|28913.1|28908.1|28893.1|42
1624913400000|2021-06-28 20:50:00|28913.1|28898.1|28913.1|28898.1|28913.1|28898.1|28910.6|28895.6|4
1624913700000|2021-06-28 20:55:00|28915.6|28900.6|28926.2|28896.2|28926.8|28908.1|28915.6|28895.6|35
1624914000000|2021-06-28 21:00:00|28926.1|28896.1|28926.2|28896.2|28926.7|28896.7|28926.1|28896.1|0
1624914300000|2021-06-28 21:05:00|28925.9|28895.9|28925.8|28895.8|28926.6|28896.6|28925.7|28895.7|0
1624914600000|2021-06-28 21:10:00|28925.6|28895.6|28927.3|28897.3|28928.3|28898.3|28925.6|28895.6|0
1624914900000|2021-06-28 21:15:00|28932.2|28902.2|28936.6|28906.6|28937.4|28907.4|28932|28902|0
1624915200000|2021-06-28 21:20:00|28936.7|28906.7|28936.7|28906.7|28936.7|28906.7|28936.6|28906.6|0
1624915500000|2021-06-28 21:25:00|28937.1|28907.1|28937.1|28907.1|28937.1|28907.1|28936.9|28906.9|0
1624915800000|2021-06-28 21:30:00|28936.9|28906.9|28935.7|28905.7|28936.9|28906.9|28935.5|28905.5|0
1624916100000|2021-06-28 21:35:00|28935.5|28905.5|28935.9|28905.9|28936|28906|28935.5|28905.5|0
1624916400000|2021-06-28 21:40:00|28936.4|28906.4|28936.2|28906.2|28936.9|28906.9|28936.2|28906.2|0
1624916700000|2021-06-28 21:45:00|28935.2|28905.2|28935.2|28905.2|28935.5|28905.5|28934.8|28904.8|0
1624917000000|2021-06-28 21:50:00|28935.5|28905.5|28935.3|28905.3|28935.5|28905.5|28935.2|28905.2|0
1624917300000|2021-06-28 21:55:00|28935|28905|28935.4|28905.4|28935.4|28905.4|28934.9|28904.9|0
1624917600000|2021-06-28 22:00:00|28931.9|28901.9|28910.6|28895.6|28931.9|28901.9|28905.6|28890.6|19
1624917900000|2021-06-28 22:05:00|28913.1|28898.1|28910.6|28895.6|28913.1|28898.1|28910.6|28895.6|3
1624918200000|2021-06-28 22:10:00|28913.1|28898.1|28915.6|28900.6|28918.1|28903.1|28910.6|28895.6|2
1624918800000|2021-06-28 22:20:00|28918.1|28903.1|28915.6|28900.6|28918.1|28903.1|28915.6|28900.6|0
1624919400000|2021-06-28 22:30:00|28918.1|28903.1|28913.1|28898.1|28918.1|28903.1|28913.1|28898.1|0
1624919700000|2021-06-28 22:35:00|28918.1|28903.1|28918.1|28903.1|28918.1|28903.1|28915.6|28900.6|3
1624920600000|2021-06-28 22:50:00|28913.1|28898.1|28913.1|28898.1|28913.1|28898.1|28913.1|28898.1|6
1624921200000|2021-06-28 23:00:00|28918.1|28903.1|28915.6|28900.6|28918.1|28903.1|28913.1|28898.1|30
1624921500000|2021-06-28 23:05:00|28913.1|28898.1|28913.1|28898.1|28913.1|28898.1|28913.1|28898.1|0
1624921800000|2021-06-28 23:10:00|28915.6|28900.6|28918.1|28903.1|28918.1|28903.1|28915.6|28900.6|0
1624922100000|2021-06-28 23:15:00|28915.6|28900.6|28910.6|28895.6|28918.1|28903.1|28908.1|28893.1|22
1624922400000|2021-06-28 23:20:00|28908.1|28893.1|28898.1|28883.1|28908.1|28893.1|28898.1|28883.1|14
1624922700000|2021-06-28 23:25:00|28893.1|28878.1|28910.6|28895.6|28910.6|28895.6|28893.1|28878.1|24
1624923000000|2021-06-28 23:30:00|28908.1|28893.1|28909.1|28902.1|28919.1|28912.1|28899.1|28892.1|7671
1624923300000|2021-06-28 23:35:00|28911.6|28904.6|28899.1|28892.1|28911.6|28904.6|28894.1|28887.1|58
1624923600000|2021-06-28 23:40:00|28894.1|28887.1|28904.1|28897.1|28919.1|28912.1|28894.1|28887.1|159
1624923900000|2021-06-28 23:45:00|28911.6|28904.6|28909.1|28902.1|28921.6|28914.6|28891.6|28884.6|413
1624924200000|2021-06-28 23:50:00|28906.6|28899.6|28896.6|28889.6|28919.1|28912.1|28884.1|28877.1|184
1624924500000|2021-06-28 23:55:00|28894.1|28887.1|28906.6|28899.6|28909.1|28902.1|28879.1|28872.1|354
1624924800000|2021-06-29 00:00:00|28911.6|28904.6|28771.6|28764.6|28944.1|28937.1|28764.1|28757.1|3246
1624925100000|2021-06-29 00:05:00|28769.1|28762.1|28744.1|28737.1|28784.1|28777.1|28719.1|28712.1|1841
1624925400000|2021-06-29 00:10:00|28749.1|28742.1|28794.1|28787.1|28794.1|28787.1|28736.6|28729.6|742
1624925700000|2021-06-29 00:15:00|28791.6|28784.6|28829.1|28822.1|28834.1|28827.1|28776.6|28769.6|886
1624926000000|2021-06-29 00:20:00|28826.6|28819.6|28819.1|28812.1|28839.1|28832.1|28804.1|28797.1|412
1624926300000|2021-06-29 00:25:00|28816.6|28809.6|28834.1|28827.1|28834.1|28827.1|28811.6|28804.6|211
1624926600000|2021-06-29 00:30:00|28831.6|28824.6|28849.1|28842.1|28861.6|28854.6|28819.1|28812.1|458
1624926900000|2021-06-29 00:35:00|28854.1|28847.1|28839.1|28832.1|28864.1|28857.1|28834.1|28827.1|339
1624927200000|2021-06-29 00:40:00|28836.6|28829.6|28829.1|28822.1|28839.1|28832.1|28819.1|28812.1|305
1624927500000|2021-06-29 00:45:00|28826.6|28819.6|28809.1|28802.1|28829.1|28822.1|28809.1|28802.1|231
1624927800000|2021-06-29 00:50:00|28819.1|28812.1|28819.1|28812.1|28824.1|28817.1|28809.1|28802.1|236
1624928100000|2021-06-29 00:55:00|28814.1|28807.1|28824.1|28817.1|28829.1|28822.1|28809.1|28802.1|127
1624928400000|2021-06-29 01:00:00|28829.1|28822.1|28819.1|28812.1|28831.6|28824.6|28814.1|28807.1|295
1624928700000|2021-06-29 01:05:00|28814.1|28807.1|28804.1|28797.1|28824.1|28817.1|28794.1|28787.1|250
1624929000000|2021-06-29 01:10:00|28801.6|28794.6|28791.6|28784.6|28804.1|28797.1|28779.1|28772.1|267
1624929300000|2021-06-29 01:15:00|28789.1|28782.1|28826.6|28819.6|28834.1|28827.1|28789.1|28782.1|239
1624929600000|2021-06-29 01:20:00|28829.1|28822.1|28829.4|28822.4|28841.6|28834.6|28824.1|28817.1|139
1624929900000|2021-06-29 01:25:00|28824.4|28817.4|28834.4|28827.4|28839.4|28832.4|28824.4|28817.4|121
1624930200000|2021-06-29 01:30:00|28829.4|28822.4|28804.4|28797.4|28834.4|28827.4|28804.4|28797.4|211
1624930500000|2021-06-29 01:35:00|28801.9|28794.9|28809.4|28802.4|28809.4|28802.4|28789.4|28782.4|151
1624930800000|2021-06-29 01:40:00|28806.9|28799.9|28804.4|28797.4|28809.4|28802.4|28799.4|28792.4|181
1624931100000|2021-06-29 01:45:00|28806.9|28799.9|28764.4|28757.4|28809.4|28802.4|28764.4|28757.4|346
1624931400000|2021-06-29 01:50:00|28761.9|28754.9|28784.4|28777.4|28789.4|28782.4|28749.4|28742.4|348
1624931700000|2021-06-29 01:55:00|28779.4|28772.4|28771.9|28764.9|28784.4|28777.4|28764.4|28757.4|216
1624932000000|2021-06-29 02:00:00|28769.4|28762.4|28769.4|28762.4|28774.4|28767.4|28754.4|28747.4|355
1624932300000|2021-06-29 02:05:00|28764.4|28757.4|28769.4|28762.4|28774.4|28767.4|28764.4|28757.4|127
1624932600000|2021-06-29 02:10:00|28771.9|28764.9|28776.9|28769.9|28776.9|28769.9|28766.9|28759.9|99
1624932900000|2021-06-29 02:15:00|28774.4|28767.4|28779.4|28772.4|28784.4|28777.4|28774.4|28767.4|111
1624933200000|2021-06-29 02:20:00|28781.9|28774.9|28794.4|28787.4|28796.9|28789.9|28779.4|28772.4|185
1624933500000|2021-06-29 02:25:00|28789.4|28782.4|28779.4|28772.4|28794.4|28787.4|28779.4|28772.4|193
1624933800000|2021-06-29 02:30:00|28774.4|28767.4|28764.4|28757.4|28779.4|28772.4|28759.4|28752.4|186
1624934100000|2021-06-29 02:35:00|28766.9|28759.9|28769.4|28762.4|28771.9|28764.9|28764.4|28757.4|40
1624934400000|2021-06-29 02:40:00|28766.9|28759.9|28769.4|28762.4|28774.4|28767.4|28764.4|28757.4|61
1624934700000|2021-06-29 02:45:00|28774.4|28767.4|28779.4|28772.4|28779.4|28772.4|28774.4|28767.4|43
1624935000000|2021-06-29 02:50:00|28776.9|28769.9|28774.4|28767.4|28779.4|28772.4|28774.4|28767.4|64
1624935300000|2021-06-29 02:55:00|28771.9|28764.9|28774.4|28767.4|28774.4|28767.4|28769.4|28762.4|41
1624935600000|2021-06-29 03:00:00|28771.9|28764.9|28774.4|28767.4|28779.4|28772.4|28769.4|28762.4|62
1624935900000|2021-06-29 03:05:00|28776.9|28769.9|28779.4|28772.4|28779.4|28772.4|28769.4|28762.4|57
1624936200000|2021-06-29 03:10:00|28776.9|28769.9|28789.4|28782.4|28789.4|28782.4|28774.4|28767.4|42
1624936500000|2021-06-29 03:15:00|28786.9|28779.9|28779.4|28772.4|28789.4|28782.4|28779.4|28772.4|101
1624936800000|2021-06-29 03:20:00|28776.9|28769.9|28776.9|28769.9|28779.4|28772.4|28774.4|28767.4|75
1624937100000|2021-06-29 03:25:00|28774.4|28767.4|28759.4|28752.4|28776.9|28769.9|28754.4|28747.4|123
1624937400000|2021-06-29 03:30:00|28761.9|28754.9|28774.4|28767.4|28779.4|28772.4|28754.4|28747.4|316
1624937700000|2021-06-29 03:35:00|28769.4|28762.4|28754.4|28747.4|28771.9|28764.9|28754.4|28747.4|139
1624938000000|2021-06-29 03:40:00|28756.9|28749.9|28749.4|28742.4|28759.4|28752.4|28744.4|28737.4|156
1624938300000|2021-06-29 03:45:00|28751.9|28744.9|28754.4|28747.4|28759.4|28752.4|28749.4|28742.4|157
1624938600000|2021-06-29 03:50:00|28751.9|28744.9|28744.4|28737.4|28751.9|28744.9|28744.4|28737.4|50
1624938900000|2021-06-29 03:55:00|28739.4|28732.4|28754.4|28747.4|28754.4|28747.4|28734.4|28727.4|230
1624939200000|2021-06-29 04:00:00|28756.9|28749.9|28774.4|28767.4|28774.4|28767.4|28754.4|28747.4|272
1624939500000|2021-06-29 04:05:00|28771.9|28764.9|28774.4|28767.4|28774.4|28767.4|28766.9|28759.9|74
1624939800000|2021-06-29 04:10:00|28776.9|28769.9|28779.4|28772.4|28784.4|28777.4|28774.4|28767.4|94
1624940100000|2021-06-29 04:15:00|28776.9|28769.9|28784.4|28777.4|28789.4|28782.4|28774.4|28767.4|81
1624940400000|2021-06-29 04:20:00|28779.4|28772.4|28774.4|28767.4|28779.4|28772.4|28774.4|28767.4|49
1624940700000|2021-06-29 04:25:00|28769.4|28762.4|28774.4|28767.4|28774.4|28767.4|28764.4|28757.4|134
1624941000000|2021-06-29 04:30:00|28771.9|28764.9|28769.4|28762.4|28774.4|28767.4|28764.4|28757.4|78
1624941300000|2021-06-29 04:35:00|28766.9|28759.9|28759.4|28752.4|28769.4|28762.4|28759.4|28752.4|78
1624941600000|2021-06-29 04:40:00|28764.4|28757.4|28779.4|28772.4|28779.4|28772.4|28764.4|28757.4|95
1624941900000|2021-06-29 04:45:00|28781.9|28774.9|28784.4|28777.4|28799.4|28792.4|28779.4|28772.4|210
1624942200000|2021-06-29 04:50:00|28786.9|28779.9|28779.4|28772.4|28789.4|28782.4|28779.4|28772.4|109
1624942500000|2021-06-29 04:55:00|28774.4|28767.4|28776.9|28769.9|28779.4|28772.4|28769.4|28762.4|153
1624942800000|2021-06-29 05:00:00|28774.4|28767.4|28779.4|28772.4|28786.9|28779.9|28774.4|28767.4|100
1624943100000|2021-06-29 05:05:00|28774.4|28767.4|28774.4|28767.4|28779.4|28772.4|28769.4|28762.4|125
1624943400000|2021-06-29 05:10:00|28776.9|28769.9|28774.4|28767.4|28784.4|28777.4|28769.4|28762.4|275
1624943700000|2021-06-29 05:15:00|28776.9|28769.9|28764.4|28757.4|28779.4|28772.4|28764.4|28757.4|151
1624944000000|2021-06-29 05:20:00|28759.4|28752.4|28769.4|28762.4|28769.4|28762.4|28754.4|28747.4|182
1624944300000|2021-06-29 05:25:00|28764.4|28757.4|28764.4|28757.4|28769.4|28762.4|28764.4|28757.4|192
1624944600000|2021-06-29 05:30:00|28766.9|28759.9|28779.4|28772.4|28779.4|28772.4|28764.4|28757.4|249
1624944900000|2021-06-29 05:35:00|28776.9|28769.9|28779.4|28772.4|28784.4|28777.4|28764.4|28757.4|216
1624945200000|2021-06-29 05:40:00|28784.4|28777.4|28789.4|28782.4|28789.4|28782.4|28774.4|28767.4|148
1624945500000|2021-06-29 05:45:00|28799.4|28792.4|28794.4|28787.4|28799.4|28792.4|28789.4|28782.4|314
1624945800000|2021-06-29 05:50:00|28799.4|28792.4|28799.4|28792.4|28804.4|28797.4|28789.4|28782.4|299
1624946100000|2021-06-29 05:55:00|28796.9|28789.9|28799.4|28792.4|28809.4|28802.4|28794.4|28787.4|797
1624946400000|2021-06-29 06:00:00|28801.9|28794.9|28789.4|28782.4|28809.4|28802.4|28784.4|28777.4|1497
1624946700000|2021-06-29 06:05:00|28794.4|28787.4|28789.4|28782.4|28794.4|28787.4|28784.4|28777.4|592
1624947000000|2021-06-29 06:10:00|28794.4|28787.4|28784.4|28777.4|28794.4|28787.4|28784.4|28777.4|340
1624947300000|2021-06-29 06:15:00|28786.9|28779.9|28789.4|28782.4|28789.4|28782.4|28779.4|28772.4|198
1624947600000|2021-06-29 06:20:00|28786.9|28779.9|28799.4|28792.4|28799.4|28792.4|28786.9|28779.9|146
1624947900000|2021-06-29 06:25:00|28801.9|28794.9|28814.4|28807.4|28819.4|28812.4|28801.9|28794.9|114
1624948200000|2021-06-29 06:30:00|28819.4|28812.4|28814.4|28807.4|28819.4|28812.4|28814.4|28807.4|36
1624948500000|2021-06-29 06:35:00|28819.4|28812.4|28816.9|28809.9|28819.4|28812.4|28816.9|28809.9|14
1624948800000|2021-06-29 06:40:00|28814.4|28807.4|28809.4|28802.4|28814.4|28807.4|28804.4|28797.4|7
1624949100000|2021-06-29 06:45:00|28814.4|28807.4|28814.4|28807.4|28814.4|28807.4|28811.9|28804.9|13
1624949700000|2021-06-29 06:55:00|28809.4|28802.4|28801.9|28794.9|28809.4|28802.4|28801.9|28794.9|50
1624950000000|2021-06-29 07:00:00|28804.4|28797.4|28849.4|28842.4|28854.4|28847.4|28801.9|28794.9|174
1624950300000|2021-06-29 07:05:00|28851.9|28844.9|28879.4|28872.4|28884.4|28877.4|28851.9|28844.9|300
1624950600000|2021-06-29 07:10:00|28884.4|28877.4|28886.9|28879.9|28889.4|28882.4|28876.9|28869.9|118
1624950900000|2021-06-29 07:15:00|28884.4|28877.4|28879.4|28872.4|28899.4|28892.4|28879.4|28872.4|73
1624951200000|2021-06-29 07:20:00|28881.9|28874.9|28884.4|28877.4|28899.4|28892.4|28881.9|28874.9|92
1624951500000|2021-06-29 07:25:00|28879.4|28872.4|28861.9|28854.9|28884.4|28877.4|28861.9|28854.9|187
1624951800000|2021-06-29 07:30:00|28859.4|28852.4|28851.9|28844.9|28869.4|28862.4|28844.4|28837.4|299
1624952100000|2021-06-29 07:35:00|28854.4|28847.4|28854.4|28847.4|28859.4|28852.4|28839.4|28832.4|114
1624952400000|2021-06-29 07:40:00|28851.9|28844.9|28849.4|28842.4|28859.4|28852.4|28844.4|28837.4|50
1624952700000|2021-06-29 07:45:00|28851.9|28844.9|28854.4|28847.4|28859.4|28852.4|28849.4|28842.4|58
1624953000000|2021-06-29 07:50:00|28851.9|28844.9|28844.4|28837.4|28859.4|28852.4|28844.4|28837.4|58
1624953300000|2021-06-29 07:55:00|28849.4|28842.4|28854.4|28847.4|28859.4|28852.4|28849.4|28842.4|84
1624953600000|2021-06-29 08:00:00|28856.9|28849.9|28849.4|28842.4|28859.4|28852.4|28844.4|28837.4|90
1624953900000|2021-06-29 08:05:00|28854.4|28847.4|28861.9|28854.9|28864.4|28857.4|28851.9|28844.9|89
1624954200000|2021-06-29 08:10:00|28859.4|28852.4|28869.4|28862.4|28874.4|28867.4|28859.4|28852.4|109
1624954500000|2021-06-29 08:15:00|28871.9|28864.9|28869.4|28862.4|28874.4|28867.4|28864.4|28857.4|23
1624954800000|2021-06-29 08:20:00|28874.4|28867.4|28874.4|28867.4|28884.4|28877.4|28871.9|28864.9|29
1624955100000|2021-06-29 08:25:00|28869.4|28862.4|28854.4|28847.4|28874.4|28867.4|28854.4|28847.4|59
1624955400000|2021-06-29 08:30:00|28851.9|28844.9|28844.4|28837.4|28859.4|28852.4|28844.4|28837.4|71
1624955700000|2021-06-29 08:35:00|28846.9|28839.9|28829.4|28822.4|28849.4|28842.4|28821.9|28814.9|59
1624956000000|2021-06-29 08:40:00|28824.4|28817.4|28816.9|28809.9|28824.4|28817.4|28809.4|28802.4|104
1624956300000|2021-06-29 08:45:00|28814.4|28807.4|28829.4|28822.4|28829.4|28822.4|28809.4|28802.4|51
1624956600000|2021-06-29 08:50:00|28826.9|28819.9|28829.4|28822.4|28829.4|28822.4|28819.4|28812.4|96
1624956900000|2021-06-29 08:55:00|28831.9|28824.9|28824.4|28817.4|28831.9|28824.9|28819.4|28812.4|43
1624957200000|2021-06-29 09:00:00|28826.9|28819.9|28829.4|28822.4|28829.4|28822.4|28821.9|28814.9|40
1624957500000|2021-06-29 09:05:00|28834.4|28827.4|28839.4|28832.4|28844.4|28837.4|28829.4|28822.4|51
1624957800000|2021-06-29 09:10:00|28841.9|28834.9|28849.4|28842.4|28849.4|28842.4|28834.4|28827.4|46
1624958100000|2021-06-29 09:15:00|28846.9|28839.9|28854.4|28847.4|28854.4|28847.4|28844.4|28837.4|28
1624958400000|2021-06-29 09:20:00|28859.4|28852.4|28859.4|28852.4|28864.4|28857.4|28854.4|28847.4|46
1624958700000|2021-06-29 09:25:00|28861.9|28854.9|28854.4|28847.4|28869.4|28862.4|28854.4|28847.4|80
1624959000000|2021-06-29 09:30:00|28859.4|28852.4|28856.9|28849.9|28859.4|28852.4|28851.9|28844.9|79
1624959300000|2021-06-29 09:35:00|28859.4|28852.4|28849.4|28842.4|28859.4|28852.4|28849.4|28842.4|67
1624959600000|2021-06-29 09:40:00|28846.9|28839.9|28854.4|28847.4|28854.4|28847.4|28844.4|28837.4|33
1624959900000|2021-06-29 09:45:00|28859.4|28852.4|28859.4|28852.4|28869.4|28862.4|28859.4|28852.4|61
1624960200000|2021-06-29 09:50:00|28856.9|28849.9|28849.4|28842.4|28864.4|28857.4|28849.4|28842.4|65
1624960500000|2021-06-29 09:55:00|28851.9|28844.9|28859.4|28852.4|28859.4|28852.4|28849.4|28842.4|36
1624960800000|2021-06-29 10:00:00|28864.4|28857.4|28854.4|28847.4|28864.4|28857.4|28854.4|28847.4|28
1624961100000|2021-06-29 10:05:00|28851.9|28844.9|28844.4|28837.4|28851.9|28844.9|28841.9|28834.9|39
1624961400000|2021-06-29 10:10:00|28846.9|28839.9|28849.4|28842.4|28854.4|28847.4|28844.4|28837.4|40
1624961700000|2021-06-29 10:15:00|28854.4|28847.4|28856.9|28849.9|28859.4|28852.4|28849.4|28842.4|43
1624962000000|2021-06-29 10:20:00|28854.4|28847.4|28844.4|28837.4|28859.4|28852.4|28839.4|28832.4|52
1624962300000|2021-06-29 10:25:00|28846.9|28839.9|28854.4|28847.4|28854.4|28847.4|28846.9|28839.9|12
1624962600000|2021-06-29 10:30:00|28856.9|28849.9|28854.4|28847.4|28859.4|28852.4|28849.4|28842.4|54
1624962900000|2021-06-29 10:35:00|28851.9|28844.9|28849.4|28842.4|28854.4|28847.4|28849.4|28842.4|13
1624963200000|2021-06-29 10:40:00|28854.4|28847.4|28859.4|28852.4|28859.4|28852.4|28849.4|28842.4|26
1624963500000|2021-06-29 10:45:00|28856.9|28849.9|28854.4|28847.4|28864.4|28857.4|28854.4|28847.4|16
1624963800000|2021-06-29 10:50:00|28851.9|28844.9|28859.4|28852.4|28859.4|28852.4|28851.9|28844.9|5
1624964100000|2021-06-29 10:55:00|28861.9|28854.9|28874.4|28867.4|28874.4|28867.4|28861.9|28854.9|23
1624964400000|2021-06-29 11:00:00|28871.9|28864.9|28874.4|28867.4|28879.4|28872.4|28869.4|28862.4|94
1624964700000|2021-06-29 11:05:00|28871.9|28864.9|28866.9|28859.9|28874.4|28867.4|28859.4|28852.4|48
1624965000000|2021-06-29 11:10:00|28864.4|28857.4|28869.4|28862.4|28869.4|28862.4|28859.4|28852.4|29
1624965300000|2021-06-29 11:15:00|28866.9|28859.9|28869.4|28862.4|28869.4|28862.4|28864.4|28857.4|11
1624965600000|2021-06-29 11:20:00|28866.9|28859.9|28859.4|28852.4|28869.4|28862.4|28859.4|28852.4|27
1624965900000|2021-06-29 11:25:00|28854.4|28847.4|28854.4|28847.4|28859.4|28852.4|28854.4|28847.4|17
1624966200000|2021-06-29 11:30:00|28859.4|28852.4|28849.4|28842.4|28859.4|28852.4|28844.4|28837.4|36
1624966500000|2021-06-29 11:35:00|28851.9|28844.9|28854.4|28847.4|28859.4|28852.4|28844.4|28837.4|108
1624966800000|2021-06-29 11:40:00|28851.9|28844.9|28839.4|28832.4|28851.9|28844.9|28839.4|28832.4|43
1624967100000|2021-06-29 11:45:00|28834.4|28827.4|28834.4|28827.4|28839.4|28832.4|28834.4|28827.4|30
1624967400000|2021-06-29 11:50:00|28836.9|28829.9|28839.4|28832.4|28844.4|28837.4|28834.4|28827.4|35
1624967700000|2021-06-29 11:55:00|28844.4|28837.4|28854.4|28847.4|28854.4|28847.4|28844.4|28837.4|19
1624968000000|2021-06-29 12:00:00|28849.4|28842.4|28861.9|28854.9|28866.9|28859.9|28849.4|28842.4|59
1624968300000|2021-06-29 12:05:00|28859.4|28852.4|28869.4|28862.4|28874.4|28867.4|28859.4|28852.4|49
1624968600000|2021-06-29 12:10:00|28874.4|28867.4|28879.4|28872.4|28879.4|28872.4|28864.4|28857.4|56
1624968900000|2021-06-29 12:15:00|28876.9|28869.9|28889.4|28882.4|28889.4|28882.4|28874.4|28867.4|65
1624969200000|2021-06-29 12:20:00|28891.9|28884.9|28886.9|28879.9|28894.4|28887.4|28884.4|28877.4|55
1624969500000|2021-06-29 12:25:00|28889.4|28882.4|28889.4|28882.4|28894.4|28887.4|28884.4|28877.4|55
1624969800000|2021-06-29 12:30:00|28886.9|28879.9|28889.4|28882.4|28894.4|28887.4|28884.4|28877.4|36
1624970100000|2021-06-29 12:35:00|28886.9|28879.9|28889.4|28882.4|28889.4|28882.4|28884.4|28877.4|20
1624970400000|2021-06-29 12:40:00|28886.9|28879.9|28889.4|28882.4|28894.4|28887.4|28879.4|28872.4|119
1624970700000|2021-06-29 12:45:00|28894.4|28887.4|28899.4|28892.4|28899.4|28892.4|28889.4|28882.4|28
1624971000000|2021-06-29 12:50:00|28896.9|28889.9|28904.4|28897.4|28904.4|28897.4|28894.4|28887.4|66
1624971300000|2021-06-29 12:55:00|28901.9|28894.9|28899.4|28892.4|28904.4|28897.4|28899.4|28892.4|106
1624971600000|2021-06-29 13:00:00|28894.4|28887.4|28904.4|28897.4|28904.4|28897.4|28894.4|28887.4|73
1624971900000|2021-06-29 13:05:00|28899.4|28892.4|28889.4|28882.4|28904.4|28897.4|28889.4|28882.4|26
1624972200000|2021-06-29 13:10:00|28894.4|28887.4|28899.4|28892.4|28901.9|28894.9|28894.4|28887.4|104
1624972500000|2021-06-29 13:15:00|28904.4|28897.4|28894.4|28887.4|28904.4|28897.4|28894.4|28887.4|25
1624972800000|2021-06-29 13:20:00|28899.4|28892.4|28904.4|28897.4|28904.4|28897.4|28894.4|28887.4|13
1624973100000|2021-06-29 13:25:00|28906.9|28899.9|28904.4|28897.4|28914.4|28907.4|28904.4|28897.4|177
1624973400000|2021-06-29 13:30:00|28909.4|28902.4|28909.4|28902.4|28916.9|28909.9|28904.4|28897.4|331
1624973700000|2021-06-29 13:35:00|28904.4|28897.4|28904.4|28897.4|28914.4|28907.4|28904.4|28897.4|275
1624974000000|2021-06-29 13:40:00|28899.4|28892.4|28879.4|28872.4|28904.4|28897.4|28874.4|28867.4|309
1624974300000|2021-06-29 13:45:00|28881.9|28874.9|28884.4|28877.4|28889.4|28882.4|28879.4|28872.4|73
1624974600000|2021-06-29 13:50:00|28881.9|28874.9|28889.4|28882.4|28894.4|28887.4|28876.9|28869.9|60
1624974900000|2021-06-29 13:55:00|28886.9|28879.9|28896.9|28889.9|28899.4|28892.4|28879.4|28872.4|83
1624975200000|2021-06-29 14:00:00|28899.4|28892.4|28894.4|28887.4|28906.9|28899.9|28879.4|28872.4|174
1624975500000|2021-06-29 14:05:00|28889.4|28882.4|28879.4|28872.4|28894.4|28887.4|28879.4|28872.4|100
1624975800000|2021-06-29 14:10:00|28884.4|28877.4|28869.4|28862.4|28884.4|28877.4|28864.4|28857.4|186
1624976100000|2021-06-29 14:15:00|28866.9|28859.9|28874.4|28867.4|28874.4|28867.4|28854.4|28847.4|143
1624976400000|2021-06-29 14:20:00|28869.4|28862.4|28874.4|28867.4|28879.4|28872.4|28869.4|28862.4|103
1624976700000|2021-06-29 14:25:00|28876.9|28869.9|28879.4|28872.4|28879.4|28872.4|28874.4|28867.4|32
1624977000000|2021-06-29 14:30:00|28884.4|28877.4|28899.4|28892.4|28899.4|28892.4|28884.4|28877.4|123
1624977300000|2021-06-29 14:35:00|28904.4|28897.4|28889.4|28882.4|28904.4|28897.4|28884.4|28877.4|98
1624977600000|2021-06-29 14:40:00|28886.9|28879.9|28894.4|28887.4|28894.4|28887.4|28884.4|28877.4|267
1624977900000|2021-06-29 14:45:00|28896.9|28889.9|28894.4|28887.4|28896.9|28889.9|28889.4|28882.4|61
1624978200000|2021-06-29 14:50:00|28896.9|28889.9|28906.9|28899.9|28909.4|28902.4|28894.4|28887.4|91
1624978500000|2021-06-29 14:55:00|28904.4|28897.4|28884.4|28877.4|28904.4|28897.4|28884.4|28877.4|53
1624978800000|2021-06-29 15:00:00|28889.4|28882.4|28874.4|28867.4|28889.4|28882.4|28874.4|28867.4|67
1624979100000|2021-06-29 15:05:00|28879.4|28872.4|28874.4|28867.4|28879.4|28872.4|28866.9|28859.9|142
1624979400000|2021-06-29 15:10:00|28871.9|28864.9|28864.4|28857.4|28874.4|28867.4|28861.9|28854.9|83
1624979700000|2021-06-29 15:15:00|28866.9|28859.9|28869.4|28862.4|28869.4|28862.4|28864.4|28857.4|56
1624980000000|2021-06-29 15:20:00|28874.4|28867.4|28879.4|28872.4|28879.4|28872.4|28869.4|28862.4|90
1624980300000|2021-06-29 15:25:00|28876.9|28869.9|28884.4|28877.4|28889.4|28882.4|28874.4|28867.4|62
1624980600000|2021-06-29 15:30:00|28889.4|28882.4|28874.4|28867.4|28889.4|28882.4|28869.4|28862.4|134
1624980900000|2021-06-29 15:35:00|28879.4|28872.4|28874.4|28867.4|28879.4|28872.4|28869.4|28862.4|50
1624981200000|2021-06-29 15:40:00|28876.9|28869.9|28869.4|28862.4|28876.9|28869.9|28869.4|28862.4|27
1624981500000|2021-06-29 15:45:00|28874.4|28867.4|28869.4|28862.4|28879.4|28872.4|28869.4|28862.4|26
1624981800000|2021-06-29 15:50:00|28864.4|28857.4|28869.4|28862.4|28874.4|28867.4|28864.4|28857.4|36
1624982100000|2021-06-29 15:55:00|28871.9|28864.9|28884.4|28877.4|28884.4|28877.4|28871.9|28864.9|59
1624982400000|2021-06-29 16:00:00|28879.4|28872.4|28879.4|28872.4|28881.9|28874.9|28874.4|28867.4|46
1624982700000|2021-06-29 16:05:00|28876.9|28869.9|28876.9|28869.9|28879.4|28872.4|28874.4|28867.4|65
1624983000000|2021-06-29 16:10:00|28879.4|28872.4|28876.9|28869.9|28879.4|28872.4|28874.4|28867.4|7
1624983300000|2021-06-29 16:15:00|28879.4|28872.4|28879.4|28872.4|28879.4|28872.4|28869.4|28862.4|53
1624983600000|2021-06-29 16:20:00|28876.9|28869.9|28869.4|28862.4|28879.4|28872.4|28869.4|28862.4|28
1624983900000|2021-06-29 16:25:00|28871.9|28864.9|28874.4|28867.4|28874.4|28867.4|28869.4|28862.4|48
1624984200000|2021-06-29 16:30:00|28869.4|28862.4|28864.4|28857.4|28871.9|28864.9|28864.4|28857.4|81
1624984500000|2021-06-29 16:35:00|28866.9|28859.9|28869.4|28862.4|28869.4|28862.4|28864.4|28857.4|4
1624984800000|2021-06-29 16:40:00|28874.4|28867.4|28869.4|28862.4|28874.4|28867.4|28869.4|28862.4|68
1624985100000|2021-06-29 16:45:00|28871.9|28864.9|28874.4|28867.4|28874.4|28867.4|28869.4|28862.4|22
1624985400000|2021-06-29 16:50:00|28879.4|28872.4|28874.4|28867.4|28879.4|28872.4|28871.9|28864.9|101
1624985700000|2021-06-29 16:55:00|28871.9|28864.9|28874.4|28867.4|28874.4|28867.4|28869.4|28862.4|14
1624986000000|2021-06-29 17:00:00|28879.4|28872.4|28874.4|28867.4|28879.4|28872.4|28874.4|28867.4|42
1624986300000|2021-06-29 17:05:00|28879.4|28872.4|28884.4|28877.4|28889.4|28882.4|28879.4|28872.4|101
1624986600000|2021-06-29 17:10:00|28889.4|28882.4|28889.4|28882.4|28894.4|28887.4|28884.4|28877.4|53
1624986900000|2021-06-29 17:15:00|28886.9|28879.9|28889.4|28882.4|28889.4|28882.4|28884.4|28877.4|52
1624987200000|2021-06-29 17:20:00|28886.9|28879.9|28874.4|28867.4|28889.4|28882.4|28874.4|28867.4|57
1624987500000|2021-06-29 17:25:00|28876.9|28869.9|28874.4|28867.4|28879.4|28872.4|28874.4|28867.4|8
1624987800000|2021-06-29 17:30:00|28869.4|28862.4|28869.4|28862.4|28871.9|28864.9|28869.4|28862.4|9
1624988100000|2021-06-29 17:35:00|28871.9|28864.9|28864.4|28857.4|28874.4|28867.4|28864.4|28857.4|21
1624988400000|2021-06-29 17:40:00|28859.4|28852.4|28864.4|28857.4|28864.4|28857.4|28859.4|28852.4|93
1624988700000|2021-06-29 17:45:00|28869.4|28862.4|28864.4|28857.4|28869.4|28862.4|28859.4|28852.4|11
1624989000000|2021-06-29 17:50:00|28861.9|28854.9|28864.4|28857.4|28864.4|28857.4|28859.4|28852.4|19
1624989300000|2021-06-29 17:55:00|28866.9|28859.9|28869.4|28862.4|28869.4|28862.4|28864.4|28857.4|17
1624989600000|2021-06-29 18:00:00|28866.9|28859.9|28864.4|28857.4|28869.4|28862.4|28859.4|28852.4|30
1624989900000|2021-06-29 18:05:00|28866.9|28859.9|28869.4|28862.4|28871.9|28864.9|28864.4|28857.4|30
1624990200000|2021-06-29 18:10:00|28864.4|28857.4|28864.4|28857.4|28864.4|28857.4|28864.4|28857.4|59
1624990500000|2021-06-29 18:15:00|28866.9|28859.9|28859.4|28852.4|28866.9|28859.9|28859.4|28852.4|9
1624990800000|2021-06-29 18:20:00|28861.9|28854.9|28859.4|28852.4|28864.4|28857.4|28859.4|28852.4|3
1624991100000|2021-06-29 18:25:00|28854.4|28847.4|28859.4|28852.4|28859.4|28852.4|28854.4|28847.4|51
1624991400000|2021-06-29 18:30:00|28856.9|28849.9|28854.4|28847.4|28859.4|28852.4|28854.4|28847.4|43
1624991700000|2021-06-29 18:35:00|28849.4|28842.4|28844.4|28837.4|28851.9|28844.9|28844.4|28837.4|81
1624992000000|2021-06-29 18:40:00|28841.9|28834.9|28844.4|28837.4|28849.4|28842.4|28841.9|28834.9|88
1624992300000|2021-06-29 18:45:00|28839.4|28832.4|28846.9|28839.9|28846.9|28839.9|28834.4|28827.4|60
1624992600000|2021-06-29 18:50:00|28844.4|28837.4|28849.4|28842.4|28849.4|28842.4|28839.4|28832.4|38
1624992900000|2021-06-29 18:55:00|28846.9|28839.9|28854.4|28847.4|28854.4|28847.4|28844.4|28837.4|48
1624993200000|2021-06-29 19:00:00|28851.9|28844.9|28844.4|28837.4|28854.4|28847.4|28844.4|28837.4|51
1624993500000|2021-06-29 19:05:00|28846.9|28839.9|28849.4|28842.4|28854.4|28847.4|28844.4|28837.4|29
1624993800000|2021-06-29 19:10:00|28846.9|28839.9|28854.4|28847.4|28854.4|28847.4|28844.4|28837.4|47
1624994100000|2021-06-29 19:15:00|28851.9|28844.9|28856.9|28849.9|28859.4|28852.4|28849.4|28842.4|50
1624994400000|2021-06-29 19:20:00|28854.4|28847.4|28859.4|28852.4|28861.9|28854.9|28854.4|28847.4|42
1624994700000|2021-06-29 19:25:00|28856.9|28849.9|28854.4|28847.4|28859.4|28852.4|28854.4|28847.4|27
1624995000000|2021-06-29 19:30:00|28849.4|28842.4|28849.4|28842.4|28849.4|28842.4|28844.4|28837.4|66
1624995300000|2021-06-29 19:35:00|28846.9|28839.9|28849.4|28842.4|28854.4|28847.4|28844.4|28837.4|44
1624995600000|2021-06-29 19:40:00|28844.4|28837.4|28844.4|28837.4|28849.4|28842.4|28844.4|28837.4|57
1624995900000|2021-06-29 19:45:00|28841.9|28834.9|28829.4|28822.4|28844.4|28837.4|28829.4|28822.4|96
1624996200000|2021-06-29 19:50:00|28834.4|28827.4|28854.4|28847.4|28854.4|28847.4|28829.4|28822.4|203
1624996500000|2021-06-29 19:55:00|28859.4|28852.4|28869.4|28862.4|28879.4|28872.4|28859.4|28852.4|260
1624996800000|2021-06-29 20:00:00|28874.4|28867.4|28864.4|28857.4|28874.4|28867.4|28859.4|28852.4|108
1624997100000|2021-06-29 20:05:00|28869.4|28862.4|28869.4|28862.4|28869.4|28862.4|28864.4|28857.4|29
1624997400000|2021-06-29 20:10:00|28874.4|28867.4|28875.9|28860.9|28878.4|28867.4|28869.4|28858.4|33
1624997700000|2021-06-29 20:15:00|28873.4|28858.4|28873.4|28858.4|28878.4|28863.4|28873.4|28858.4|1
1624998000000|2021-06-29 20:20:00|28870.9|28855.9|28865.9|28850.9|28873.4|28858.4|28863.4|28848.4|19
1624998300000|2021-06-29 20:25:00|28868.4|28853.4|28878.4|28863.4|28893.4|28878.4|28868.4|28853.4|51
1624998600000|2021-06-29 20:30:00|28875.9|28860.9|28870.9|28855.9|28878.4|28863.4|28863.4|28848.4|36
1624998900000|2021-06-29 20:35:00|28868.4|28853.4|28868.4|28853.4|28868.4|28853.4|28868.4|28853.4|0
1624999200000|2021-06-29 20:40:00|28865.9|28850.9|28868.4|28853.4|28868.4|28853.4|28865.9|28850.9|0
1624999500000|2021-06-29 20:45:00|28865.9|28850.9|28865.9|28850.9|28868.4|28853.4|28863.4|28848.4|5
1624999800000|2021-06-29 20:50:00|28863.4|28848.4|28863.4|28848.4|28863.4|28848.4|28863.4|28848.4|3
1625000100000|2021-06-29 20:55:00|28865.9|28850.9|28867.3|28837.3|28868.4|28850.9|28858.4|28837.2|14
1625000400000|2021-06-29 21:00:00|28868.1|28838.1|28867.9|28837.9|28868.1|28838.1|28867.6|28837.6|0
1625000700000|2021-06-29 21:05:00|28867.6|28837.6|28867.8|28837.8|28868|28838|28866.3|28836.3|0
1625001000000|2021-06-29 21:10:00|28867.7|28837.7|28868.5|28838.5|28869.2|28839.2|28867.7|28837.7|0
1625001300000|2021-06-29 21:15:00|28869.4|28839.4|28868.3|28838.3|28869.4|28839.4|28868.3|28838.3|0
1625001600000|2021-06-29 21:20:00|28868.4|28838.4|28868.2|28838.2|28868.4|28838.4|28868.2|28838.2|0
1625001900000|2021-06-29 21:25:00|28868.1|28838.1|28867.7|28837.7|28868.6|28838.6|28867.2|28837.2|0
1625002200000|2021-06-29 21:30:00|28867.9|28837.9|28867|28837|28867.9|28837.9|28867|28837|0
1625002500000|2021-06-29 21:35:00|28866.8|28836.8|28866.8|28836.8|28866.8|28836.8|28866.6|28836.6|0
1625002800000|2021-06-29 21:40:00|28866.6|28836.6|28866.5|28836.5|28866.6|28836.6|28866.5|28836.5|0
1625003100000|2021-06-29 21:45:00|28866.6|28836.6|28867.6|28837.6|28868.2|28838.2|28866.6|28836.6|0
1625003400000|2021-06-29 21:50:00|28868.2|28838.2|28867.8|28837.8|28868.2|28838.2|28867.3|28837.3|0
1625003700000|2021-06-29 21:55:00|28868|28838|28868|28838|28868.2|28838.2|28868|28838|0
1625004000000|2021-06-29 22:00:00|28870.3|28840.3|28870.9|28855.9|28875.9|28860.9|28867.9|28837.9|2
1625004300000|2021-06-29 22:05:00|28868.4|28853.4|28870.9|28855.9|28873.4|28858.4|28868.4|28853.4|3
1625004600000|2021-06-29 22:10:00|28873.4|28858.4|28873.4|28858.4|28873.4|28858.4|28870.9|28855.9|0
1625004900000|2021-06-29 22:15:00|28870.9|28855.9|28873.4|28858.4|28873.4|28858.4|28870.9|28855.9|1
1625005200000|2021-06-29 22:20:00|28870.9|28855.9|28873.4|28858.4|28873.4|28858.4|28870.9|28855.9|0
1625005500000|2021-06-29 22:25:00|28878.4|28863.4|28878.4|28863.4|28878.4|28863.4|28875.9|28860.9|3
1625005800000|2021-06-29 22:30:00|28875.9|28860.9|28878.4|28863.4|28878.4|28863.4|28875.9|28860.9|0
1625006100000|2021-06-29 22:35:00|28875.9|28860.9|28878.4|28863.4|28878.4|28863.4|28875.9|28860.9|0
1625006400000|2021-06-29 22:40:00|28875.9|28860.9|28865.9|28850.9|28875.9|28860.9|28865.9|28850.9|20
1625006700000|2021-06-29 22:45:00|28863.4|28848.4|28863.4|28848.4|28863.4|28848.4|28863.4|28848.4|2
1625007000000|2021-06-29 22:50:00|28860.9|28845.9|28858.4|28843.4|28860.9|28845.9|28858.4|28843.4|5
1625007300000|2021-06-29 22:55:00|||||||||4
1625007600000|2021-06-29 23:00:00|28853.4|28838.4|28855.9|28840.9|28858.4|28843.4|28853.4|28838.4|10
1625007900000|2021-06-29 23:05:00|28853.4|28838.4|28853.4|28838.4|28853.4|28838.4|28853.4|28838.4|2
1625008500000|2021-06-29 23:15:00|28848.4|28833.4|28848.4|28833.4|28848.4|28833.4|28843.4|28828.4|36
1625008800000|2021-06-29 23:20:00|28853.4|28838.4|28848.4|28833.4|28863.4|28848.4|28848.4|28833.4|25
1625009100000|2021-06-29 23:25:00|28850.9|28835.9|28850.9|28835.9|28853.4|28838.4|28843.4|28828.4|10
1625009400000|2021-06-29 23:30:00|28848.4|28833.4|28844.4|28837.4|28850.9|28842.4|28834.4|28827.4|8617
1625009700000|2021-06-29 23:35:00|28841.9|28834.9|28839.4|28832.4|28841.9|28834.9|28834.4|28827.4|46
1625010000000|2021-06-29 23:40:00|28836.9|28829.9|28849.4|28842.4|28849.4|28842.4|28829.4|28822.4|114
1625010300000|2021-06-29 23:45:00|28846.9|28839.9|28856.9|28849.9|28861.9|28854.9|28839.4|28832.4|232
1625010600000|2021-06-29 23:50:00|28854.4|28847.4|28889.4|28882.4|28901.9|28894.9|28851.9|28844.9|185
1625010900000|2021-06-29 23:55:00|28891.9|28884.9|28894.4|28887.4|28899.4|28892.4|28884.4|28877.4|142
1625011200000|2021-06-30 00:00:00|28891.9|28884.9|28984.4|28977.4|28984.4|28977.4|28884.4|28877.4|1595
1625011500000|2021-06-30 00:05:00|28989.4|28982.4|28969.4|28962.4|29019.4|29012.4|28959.4|28952.4|1103
1625011800000|2021-06-30 00:10:00|28974.4|28967.4|28944.4|28937.4|28989.4|28982.4|28944.4|28937.4|493
1625012100000|2021-06-30 00:15:00|28941.9|28934.9|28939.4|28932.4|28949.4|28942.4|28914.4|28907.4|621
1625012400000|2021-06-30 00:20:00|28936.9|28929.9|28914.4|28907.4|28944.4|28937.4|28914.4|28907.4|260
1625012700000|2021-06-30 00:25:00|28909.4|28902.4|28904.4|28897.4|28924.4|28917.4|28891.9|28884.9|298
1625013000000|2021-06-30 00:30:00|28901.9|28894.9|28879.4|28872.4|28906.9|28899.9|28859.4|28852.4|531
1625013300000|2021-06-30 00:35:00|28881.9|28874.9|28864.4|28857.4|28889.4|28882.4|28846.9|28839.9|397
1625013600000|2021-06-30 00:40:00|28869.4|28862.4|28874.4|28867.4|28879.4|28872.4|28859.4|28852.4|209
1625013900000|2021-06-30 00:45:00|28879.4|28872.4|28874.4|28867.4|28879.4|28872.4|28864.4|28857.4|185
1625014200000|2021-06-30 00:50:00|28876.9|28869.9|28861.9|28854.9|28879.4|28872.4|28854.4|28847.4|138
1625014500000|2021-06-30 00:55:00|28864.4|28857.4|28829.4|28822.4|28864.4|28857.4|28829.4|28822.4|328
1625014800000|2021-06-30 01:00:00|28834.4|28827.4|28841.9|28834.9|28849.4|28842.4|28831.9|28824.9|178
1625015100000|2021-06-30 01:05:00|28844.4|28837.4|28864.4|28857.4|28864.4|28857.4|28839.4|28832.4|145
1625015400000|2021-06-30 01:10:00|28866.9|28859.9|28849.4|28842.4|28869.4|28862.4|28849.4|28842.4|115
1625015700000|2021-06-30 01:15:00|28851.9|28844.9|28829.4|28822.4|28859.4|28852.4|28829.4|28822.4|176
1625016000000|2021-06-30 01:20:00|28824.4|28817.4|28834.4|28827.4|28844.4|28837.4|28814.4|28807.4|224
1625016300000|2021-06-30 01:25:00|28836.9|28829.9|28829.1|28822.1|28839.4|28832.4|28829.1|28822.1|137
1625016600000|2021-06-30 01:30:00|28831.6|28824.6|28834.1|28827.1|28844.1|28837.1|28826.6|28819.6|332
1625016900000|2021-06-30 01:35:00|28836.6|28829.6|28829.1|28822.1|28844.1|28837.1|28824.1|28817.1|310
1625017200000|2021-06-30 01:40:00|28826.6|28819.6|28834.1|28827.1|28839.1|28832.1|28824.1|28817.1|172
1625017500000|2021-06-30 01:45:00|28836.6|28829.6|28839.1|28832.1|28849.1|28842.1|28834.1|28827.1|223
1625017800000|2021-06-30 01:50:00|28844.1|28837.1|28834.1|28827.1|28849.1|28842.1|28829.1|28822.1|149
1625018100000|2021-06-30 01:55:00|28836.6|28829.6|28814.1|28807.1|28836.6|28829.6|28811.6|28804.6|246
1625018400000|2021-06-30 02:00:00|28819.1|28812.1|28794.1|28787.1|28819.1|28812.1|28794.1|28787.1|353
1625018700000|2021-06-30 02:05:00|28799.1|28792.1|28784.1|28777.1|28799.1|28792.1|28774.1|28767.1|384
1625019000000|2021-06-30 02:10:00|28789.1|28782.1|28799.1|28792.1|28799.1|28792.1|28779.1|28772.1|163
1625019300000|2021-06-30 02:15:00|28796.6|28789.6|28789.1|28782.1|28801.6|28794.6|28789.1|28782.1|180
1625019600000|2021-06-30 02:20:00|28791.6|28784.6|28814.1|28807.1|28814.1|28807.1|28791.6|28784.6|227
1625019900000|2021-06-30 02:25:00|28809.1|28802.1|28804.1|28797.1|28811.6|28804.6|28799.1|28792.1|159
1625020200000|2021-06-30 02:30:00|28801.6|28794.6|28799.1|28792.1|28804.1|28797.1|28794.1|28787.1|126
1625020500000|2021-06-30 02:35:00|28796.6|28789.6|28794.1|28787.1|28799.1|28792.1|28794.1|28787.1|48
1625020800000|2021-06-30 02:40:00|28796.6|28789.6|28794.1|28787.1|28799.1|28792.1|28791.6|28784.6|74
1625021100000|2021-06-30 02:45:00|28796.6|28789.6|28799.1|28792.1|28809.1|28802.1|28794.1|28787.1|74
1625021400000|2021-06-30 02:50:00|28801.6|28794.6|28799.1|28792.1|28801.6|28794.6|28794.1|28787.1|33
1625021700000|2021-06-30 02:55:00|28794.1|28787.1|28799.1|28792.1|28804.1|28797.1|28794.1|28787.1|72
1625022000000|2021-06-30 03:00:00|28804.1|28797.1|28794.1|28787.1|28809.1|28802.1|28794.1|28787.1|60
1625022300000|2021-06-30 03:05:00|28791.6|28784.6|28784.1|28777.1|28794.1|28787.1|28784.1|28777.1|61
1625022600000|2021-06-30 03:10:00|28789.1|28782.1|28794.1|28787.1|28794.1|28787.1|28784.1|28777.1|83
1625022900000|2021-06-30 03:15:00|28796.6|28789.6|28809.1|28802.1|28809.1|28802.1|28796.6|28789.6|63
1625023200000|2021-06-30 03:20:00|28806.6|28799.6|28804.1|28797.1|28809.1|28802.1|28801.6|28794.6|49
1625023500000|2021-06-30 03:25:00|28801.6|28794.6|28809.1|28802.1|28809.1|28802.1|28799.1|28792.1|108
1625023800000|2021-06-30 03:30:00|28804.1|28797.1|28826.6|28819.6|28829.1|28822.1|28804.1|28797.1|243
1625024100000|2021-06-30 03:35:00|28824.1|28817.1|28814.1|28807.1|28826.6|28819.6|28814.1|28807.1|118
1625024400000|2021-06-30 03:40:00|28816.6|28809.6|28819.1|28812.1|28824.1|28817.1|28809.1|28802.1|189
1625024700000|2021-06-30 03:45:00|28814.1|28807.1|28819.1|28812.1|28824.1|28817.1|28809.1|28802.1|112
1625025000000|2021-06-30 03:50:00|28816.6|28809.6|28814.1|28807.1|28821.6|28814.6|28814.1|28807.1|115
1625025300000|2021-06-30 03:55:00|28816.6|28809.6|28824.1|28817.1|28824.1|28817.1|28814.1|28807.1|135
1625025600000|2021-06-30 04:00:00|28821.6|28814.6|28819.1|28812.1|28829.1|28822.1|28814.1|28807.1|113
1625025900000|2021-06-30 04:05:00|||||||||8
1625026200000|2021-06-30 04:10:00|28814.1|28807.1|28814.1|28807.1|28819.1|28812.1|28814.1|28807.1|152
1625026500000|2021-06-30 04:15:00|28816.6|28809.6|28814.1|28807.1|28829.1|28822.1|28814.1|28807.1|130
1625026800000|2021-06-30 04:20:00|28816.6|28809.6|28814.1|28807.1|28819.1|28812.1|28814.1|28807.1|83
1625027100000|2021-06-30 04:25:00|28819.1|28812.1|28809.1|28802.1|28819.1|28812.1|28804.1|28797.1|147
1625027400000|2021-06-30 04:30:00|28806.6|28799.6|28794.1|28787.1|28814.1|28807.1|28794.1|28787.1|93
1625027700000|2021-06-30 04:35:00|28791.6|28784.6|28794.1|28787.1|28799.1|28792.1|28789.1|28782.1|104
1625028000000|2021-06-30 04:40:00|28796.6|28789.6|28809.1|28802.1|28809.1|28802.1|28796.6|28789.6|147
1625028300000|2021-06-30 04:45:00|28804.1|28797.1|28809.1|28802.1|28811.6|28804.6|28804.1|28797.1|61
1625028600000|2021-06-30 04:50:00|28811.6|28804.6|28819.1|28812.1|28819.1|28812.1|28811.6|28804.6|116
1625028900000|2021-06-30 04:55:00|28824.1|28817.1|28819.1|28812.1|28824.1|28817.1|28819.1|28812.1|81
1625029200000|2021-06-30 05:00:00|28824.1|28817.1|28819.1|28812.1|28834.1|28827.1|28819.1|28812.1|347
1625029500000|2021-06-30 05:05:00|28814.1|28807.1|28819.1|28812.1|28819.1|28812.1|28809.1|28802.1|96
1625029800000|2021-06-30 05:10:00|28814.1|28807.1|28819.1|28812.1|28819.1|28812.1|28814.1|28807.1|41
1625030100000|2021-06-30 05:15:00|28824.1|28817.1|28839.1|28832.1|28849.1|28842.1|28824.1|28817.1|699
1625030400000|2021-06-30 05:20:00|28836.6|28829.6|28824.1|28817.1|28839.1|28832.1|28816.6|28809.6|235
1625030700000|2021-06-30 05:25:00|28826.6|28819.6|28829.1|28822.1|28839.1|28832.1|28824.1|28817.1|222
1625031000000|2021-06-30 05:30:00|28831.6|28824.6|28844.1|28837.1|28854.1|28847.1|28831.6|28824.6|253
1625031300000|2021-06-30 05:35:00|28846.6|28839.6|28849.1|28842.1|28851.6|28844.6|28844.1|28837.1|204
1625031600000|2021-06-30 05:40:00|28846.6|28839.6|28839.1|28832.1|28849.1|28842.1|28839.1|28832.1|168
1625031900000|2021-06-30 05:45:00|28836.6|28829.6|28819.1|28812.1|28839.1|28832.1|28819.1|28812.1|289
1625032200000|2021-06-30 05:50:00|28824.1|28817.1|28819.1|28812.1|28824.1|28817.1|28814.1|28807.1|246
1625032500000|2021-06-30 05:55:00|28821.6|28814.6|28794.1|28787.1|28821.6|28814.6|28791.6|28784.6|2013
1625032800000|2021-06-30 06:00:00|28789.1|28782.1|28759.1|28752.1|28789.1|28782.1|28754.1|28747.1|2019
1625033100000|2021-06-30 06:05:00|28761.6|28754.6|28769.1|28762.1|28774.1|28767.1|28761.6|28754.6|468
1625033400000|2021-06-30 06:10:00|28774.1|28767.1|28769.1|28762.1|28784.1|28777.1|28769.1|28762.1|366
1625033700000|2021-06-30 06:15:00|28774.1|28767.1|28779.1|28772.1|28779.1|28772.1|28769.1|28762.1|206
1625034000000|2021-06-30 06:20:00|28776.6|28769.6|28774.1|28767.1|28776.6|28769.6|28769.1|28762.1|82
1625034300000|2021-06-30 06:25:00|28771.6|28764.6|28764.1|28757.1|28771.6|28764.6|28759.1|28752.1|62
1625034600000|2021-06-30 06:30:00|28761.6|28754.6|28764.1|28757.1|28769.1|28762.1|28759.1|28752.1|49
1625034900000|2021-06-30 06:35:00|28766.6|28759.6|28759.1|28752.1|28769.1|28762.1|28759.1|28752.1|27
1625035200000|2021-06-30 06:40:00|28764.1|28757.1|28764.1|28757.1|28764.1|28757.1|28756.6|28749.6|23
1625035500000|2021-06-30 06:45:00|28766.6|28759.6|28766.6|28759.6|28774.1|28767.1|28764.1|28757.1|31
1625035800000|2021-06-30 06:50:00|28764.1|28757.1|28769.1|28762.1|28769.1|28762.1|28764.1|28757.1|7
1625036100000|2021-06-30 06:55:00|28764.1|28757.1|28759.1|28752.1|28764.1|28757.1|28754.1|28747.1|51
1625036400000|2021-06-30 07:00:00|28761.6|28754.6|28789.1|28782.1|28796.6|28789.6|28759.1|28752.1|140
1625036700000|2021-06-30 07:05:00|28786.6|28779.6|28779.1|28772.1|28794.1|28787.1|28779.1|28772.1|41
1625037000000|2021-06-30 07:10:00|28776.6|28769.6|28769.1|28762.1|28781.6|28774.6|28769.1|28762.1|28
1625037300000|2021-06-30 07:15:00|28764.1|28757.1|28754.1|28747.1|28764.1|28757.1|28749.1|28742.1|51
1625037600000|2021-06-30 07:20:00|28756.6|28749.6|28746.6|28739.6|28761.6|28754.6|28744.1|28737.1|55
1625037900000|2021-06-30 07:25:00|28744.1|28737.1|28754.1|28747.1|28774.1|28767.1|28744.1|28737.1|155
1625038200000|2021-06-30 07:30:00|28756.6|28749.6|28769.1|28762.1|28774.1|28767.1|28754.1|28747.1|152
1625038500000|2021-06-30 07:35:00|28771.6|28764.6|28786.6|28779.6|28789.1|28782.1|28764.1|28757.1|84
1625038800000|2021-06-30 07:40:00|28789.1|28782.1|28784.1|28777.1|28789.1|28782.1|28784.1|28777.1|53
1625039100000|2021-06-30 07:45:00|28779.1|28772.1|28776.6|28769.6|28789.1|28782.1|28774.1|28767.1|72
1625039400000|2021-06-30 07:50:00|28779.1|28772.1|28781.6|28774.6|28784.1|28777.1|28769.1|28762.1|36
1625039700000|2021-06-30 07:55:00|28779.1|28772.1|28774.1|28767.1|28779.1|28772.1|28769.1|28762.1|100
1625040000000|2021-06-30 08:00:00|28776.6|28769.6|28751.6|28744.6|28779.1|28772.1|28746.6|28739.6|121
1625040300000|2021-06-30 08:05:00|28749.1|28742.1|28729.1|28722.1|28754.1|28747.1|28724.1|28717.1|152
1625040600000|2021-06-30 08:10:00|28724.1|28717.1|28674.1|28667.1|28726.6|28719.6|28669.1|28662.1|409
1625040900000|2021-06-30 08:15:00|28669.1|28662.1|28659.1|28652.1|28674.1|28667.1|28649.1|28642.1|386
1625041200000|2021-06-30 08:20:00|28656.6|28649.6|28644.1|28637.1|28666.6|28659.6|28639.1|28632.1|269
1625041500000|2021-06-30 08:25:00|28641.6|28634.6|28664.1|28657.1|28669.1|28662.1|28636.6|28629.6|266
1625041800000|2021-06-30 08:30:00|28661.6|28654.6|28649.1|28642.1|28661.6|28654.6|28639.1|28632.1|139
1625042100000|2021-06-30 08:35:00|28646.6|28639.6|28649.1|28642.1|28666.6|28659.6|28644.1|28637.1|142
1625042400000|2021-06-30 08:40:00|28646.6|28639.6|28649.1|28642.1|28661.6|28654.6|28629.1|28622.1|98
1625042700000|2021-06-30 08:45:00|28646.6|28639.6|28614.1|28607.1|28649.1|28642.1|28614.1|28607.1|216
1625043000000|2021-06-30 08:50:00|28609.1|28602.1|28616.6|28609.6|28631.6|28624.6|28609.1|28602.1|250
1625043300000|2021-06-30 08:55:00|28619.1|28612.1|28599.1|28592.1|28619.1|28612.1|28589.1|28582.1|223
1625043600000|2021-06-30 09:00:00|28596.6|28589.6|28559.1|28552.1|28596.6|28589.6|28544.1|28537.1|407
1625043900000|2021-06-30 09:05:00|28556.6|28549.6|28591.6|28584.6|28594.1|28587.1|28544.1|28537.1|408
1625044200000|2021-06-30 09:10:00|28594.1|28587.1|28579.1|28572.1|28594.1|28587.1|28564.1|28557.1|197
1625044500000|2021-06-30 09:15:00|28581.6|28574.6|28569.1|28562.1|28581.6|28574.6|28554.1|28547.1|254
1625044800000|2021-06-30 09:20:00|28566.6|28559.6|28589.1|28582.1|28594.1|28587.1|28554.1|28547.1|113
1625045100000|2021-06-30 09:25:00|28586.6|28579.6|28614.1|28607.1|28614.1|28607.1|28584.1|28577.1|163
1625045400000|2021-06-30 09:30:00|28611.6|28604.6|28599.1|28592.1|28611.6|28604.6|28589.1|28582.1|166
1625045700000|2021-06-30 09:35:00|28594.1|28587.1|28614.1|28607.1|28624.1|28617.1|28594.1|28587.1|122
1625046000000|2021-06-30 09:40:00|28611.6|28604.6|28619.1|28612.1|28624.1|28617.1|28604.1|28597.1|104
1625046300000|2021-06-30 09:45:00|28621.6|28614.6|28644.1|28637.1|28651.6|28644.6|28619.1|28612.1|147
1625046600000|2021-06-30 09:50:00|28646.6|28639.6|28641.6|28634.6|28646.6|28639.6|28629.1|28622.1|56
1625046900000|2021-06-30 09:55:00|28644.1|28637.1|28639.1|28632.1|28649.1|28642.1|28634.1|28627.1|144
1625047200000|2021-06-30 10:00:00|28644.1|28637.1|28664.1|28657.1|28669.1|28662.1|28639.1|28632.1|226
1625047500000|2021-06-30 10:05:00|28666.6|28659.6|28674.1|28667.1|28689.1|28682.1|28664.1|28657.1|172
1625047800000|2021-06-30 10:10:00|28669.1|28662.1|28659.1|28652.1|28674.1|28667.1|28654.1|28647.1|150
1625048100000|2021-06-30 10:15:00|28656.6|28649.6|28654.1|28647.1|28669.1|28662.1|28654.1|28647.1|57
1625048400000|2021-06-30 10:20:00|28659.1|28652.1|28664.1|28657.1|28664.1|28657.1|28644.1|28637.1|107
1625048700000|2021-06-30 10:25:00|28661.6|28654.6|28669.1|28662.1|28669.1|28662.1|28654.1|28647.1|29
1625049000000|2021-06-30 10:30:00|28674.1|28667.1|28659.1|28652.1|28674.1|28667.1|28659.1|28652.1|42
1625049300000|2021-06-30 10:35:00|28664.1|28657.1|28654.1|28647.1|28666.6|28659.6|28649.1|28642.1|57
1625049600000|2021-06-30 10:40:00|28656.6|28649.6|28659.1|28652.1|28664.1|28657.1|28644.1|28637.1|82
1625049900000|2021-06-30 10:45:00|28661.6|28654.6|28649.1|28642.1|28661.6|28654.6|28649.1|28642.1|65
1625050200000|2021-06-30 10:50:00|28651.6|28644.6|28646.6|28639.6|28656.6|28649.6|28644.1|28637.1|25
1625050500000|2021-06-30 10:55:00|28649.1|28642.1|28634.1|28627.1|28649.1|28642.1|28631.6|28624.6|135
1625050800000|2021-06-30 11:00:00|28629.1|28622.1|28644.1|28637.1|28651.6|28644.6|28629.1|28622.1|33
1625051100000|2021-06-30 11:05:00|28646.6|28639.6|28639.1|28632.1|28649.1|28642.1|28634.1|28627.1|68
1625051400000|2021-06-30 11:10:00|28641.6|28634.6|28669.1|28662.1|28671.6|28664.6|28639.1|28632.1|59
1625051700000|2021-06-30 11:15:00|28671.6|28664.6|28691.6|28684.6|28696.6|28689.6|28669.1|28662.1|108
1625052000000|2021-06-30 11:20:00|28689.1|28682.1|28699.1|28692.1|28704.1|28697.1|28689.1|28682.1|86
1625052300000|2021-06-30 11:25:00|28704.1|28697.1|28679.1|28672.1|28704.1|28697.1|28679.1|28672.1|90
1625052600000|2021-06-30 11:30:00|28681.6|28674.6|28689.1|28682.1|28699.1|28692.1|28679.1|28672.1|31
1625052900000|2021-06-30 11:35:00|28691.6|28684.6|28694.1|28687.1|28699.1|28692.1|28689.1|28682.1|62
1625053200000|2021-06-30 11:40:00|28691.6|28684.6|28699.1|28692.1|28699.1|28692.1|28684.1|28677.1|38
1625053500000|2021-06-30 11:45:00|28701.6|28694.6|28709.1|28702.1|28714.1|28707.1|28699.1|28692.1|79
1625053800000|2021-06-30 11:50:00|28711.6|28704.6|28699.1|28692.1|28711.6|28704.6|28694.1|28687.1|46
1625054100000|2021-06-30 11:55:00|28701.6|28694.6|28704.1|28697.1|28709.1|28702.1|28699.1|28692.1|50
1625054400000|2021-06-30 12:00:00|28706.6|28699.6|28694.1|28687.1|28706.6|28699.6|28694.1|28687.1|42
1625054700000|2021-06-30 12:05:00|28689.1|28682.1|28699.1|28692.1|28704.1|28697.1|28684.1|28677.1|80
1625055000000|2021-06-30 12:10:00|28701.6|28694.6|28699.1|28692.1|28704.1|28697.1|28694.1|28687.1|42
1625055300000|2021-06-30 12:15:00|28701.6|28694.6|28719.1|28712.1|28729.1|28722.1|28699.1|28692.1|170
1625055600000|2021-06-30 12:20:00|28716.6|28709.6|28709.1|28702.1|28719.1|28712.1|28706.6|28699.6|63
1625055900000|2021-06-30 12:25:00|28711.6|28704.6|28694.1|28687.1|28716.6|28709.6|28691.6|28684.6|62
1625056200000|2021-06-30 12:30:00|28696.6|28689.6|28689.1|28682.1|28704.1|28697.1|28684.1|28677.1|82
1625056500000|2021-06-30 12:35:00|28694.1|28687.1|28679.1|28672.1|28694.1|28687.1|28674.1|28667.1|74
1625056800000|2021-06-30 12:40:00|28676.6|28669.6|28694.1|28687.1|28699.1|28692.1|28676.6|28669.6|67
1625057100000|2021-06-30 12:45:00|28699.1|28692.1|28684.1|28677.1|28699.1|28692.1|28684.1|28677.1|40
1625057400000|2021-06-30 12:50:00|28681.6|28674.6|28699.1|28692.1|28704.1|28697.1|28681.6|28674.6|89
1625057700000|2021-06-30 12:55:00|28694.1|28687.1|28689.1|28682.1|28694.1|28687.1|28684.1|28677.1|110
1625058000000|2021-06-30 13:00:00|28684.1|28677.1|28684.1|28677.1|28689.1|28682.1|28669.1|28662.1|140
1625058300000|2021-06-30 13:05:00|28686.6|28679.6|28679.1|28672.1|28686.6|28679.6|28674.1|28667.1|52
1625058600000|2021-06-30 13:10:00|28676.6|28669.6|28664.1|28657.1|28679.1|28672.1|28654.1|28647.1|128
1625058900000|2021-06-30 13:15:00|28661.6|28654.6|28669.1|28662.1|28669.1|28662.1|28659.1|28652.1|58
1625059200000|2021-06-30 13:20:00|28666.6|28659.6|28654.1|28647.1|28674.1|28667.1|28654.1|28647.1|40
1625059500000|2021-06-30 13:25:00|28656.6|28649.6|28669.1|28662.1|28674.1|28667.1|28654.1|28647.1|44
1625059800000|2021-06-30 13:30:00|28671.6|28664.6|28684.1|28677.1|28699.1|28692.1|28669.1|28662.1|268
1625060100000|2021-06-30 13:35:00|28689.1|28682.1|28724.1|28717.1|28724.1|28717.1|28686.6|28679.6|259
1625060400000|2021-06-30 13:40:00|28726.6|28719.6|28734.1|28727.1|28741.6|28734.6|28719.1|28712.1|190
1625060700000|2021-06-30 13:45:00|28729.1|28722.1|28736.6|28729.6|28739.1|28732.1|28714.1|28707.1|195
1625061000000|2021-06-30 13:50:00|28734.1|28727.1|28731.6|28724.6|28744.1|28737.1|28724.1|28717.1|246
1625061300000|2021-06-30 13:55:00|28729.1|28722.1|28729.1|28722.1|28736.6|28729.6|28719.1|28712.1|132
1625061600000|2021-06-30 14:00:00|28731.6|28724.6|28734.1|28727.1|28749.1|28742.1|28729.1|28722.1|279
1625061900000|2021-06-30 14:05:00|28731.6|28724.6|28734.1|28727.1|28739.1|28732.1|28724.1|28717.1|99
1625062200000|2021-06-30 14:10:00|28736.6|28729.6|28736.6|28729.6|28749.1|28742.1|28734.1|28727.1|135
1625062500000|2021-06-30 14:15:00|28739.1|28732.1|28719.1|28712.1|28744.1|28737.1|28719.1|28712.1|162
1625062800000|2021-06-30 14:20:00|28721.6|28714.6|28734.1|28727.1|28734.1|28727.1|28716.6|28709.6|71
1625063100000|2021-06-30 14:25:00|28729.1|28722.1|28724.1|28717.1|28734.1|28727.1|28719.1|28712.1|110
1625063400000|2021-06-30 14:30:00|28721.6|28714.6|28744.1|28737.1|28749.1|28742.1|28714.1|28707.1|226
1625063700000|2021-06-30 14:35:00|28746.6|28739.6|28746.6|28739.6|28754.1|28747.1|28739.1|28732.1|91
1625064000000|2021-06-30 14:40:00|28749.1|28742.1|28739.1|28732.1|28749.1|28742.1|28731.6|28724.6|85
1625064300000|2021-06-30 14:45:00|28741.6|28734.6|28744.1|28737.1|28749.1|28742.1|28734.1|28727.1|64
1625064600000|2021-06-30 14:50:00|28741.6|28734.6|28729.1|28722.1|28744.1|28737.1|28729.1|28722.1|113
1625064900000|2021-06-30 14:55:00|28724.1|28717.1|28734.1|28727.1|28744.1|28737.1|28724.1|28717.1|159
1625065200000|2021-06-30 15:00:00|28736.6|28729.6|28704.1|28697.1|28736.6|28729.6|28704.1|28697.1|306
1625065500000|2021-06-30 15:05:00|28701.6|28694.6|28709.1|28702.1|28714.1|28707.1|28699.1|28692.1|278
1625065800000|2021-06-30 15:10:00|28704.1|28697.1|28694.1|28687.1|28704.1|28697.1|28691.6|28684.6|202
1625066100000|2021-06-30 15:15:00|28696.6|28689.6|28699.1|28692.1|28699.1|28692.1|28684.1|28677.1|141
1625066400000|2021-06-30 15:20:00|28696.6|28689.6|28709.1|28702.1|28714.1|28707.1|28689.1|28682.1|160
1625066700000|2021-06-30 15:25:00|28706.6|28699.6|28719.1|28712.1|28719.1|28712.1|28699.1|28692.1|140
1625067000000|2021-06-30 15:30:00|28721.6|28714.6|28719.1|28712.1|28734.1|28727.1|28714.1|28707.1|412
1625067300000|2021-06-30 15:35:00|28714.1|28707.1|28724.1|28717.1|28724.1|28717.1|28709.1|28702.1|129
1625067600000|2021-06-30 15:40:00|28719.1|28712.1|28709.1|28702.1|28721.6|28714.6|28709.1|28702.1|134
1625067900000|2021-06-30 15:45:00|28714.1|28707.1|28699.1|28692.1|28714.1|28707.1|28699.1|28692.1|168
1625068200000|2021-06-30 15:50:00|28704.1|28697.1|28699.1|28692.1|28704.1|28697.1|28694.1|28687.1|181
1625068500000|2021-06-30 15:55:00|28701.6|28694.6|28699.1|28692.1|28704.1|28697.1|28699.1|28692.1|15
1625068800000|2021-06-30 16:00:00|28701.6|28694.6|28699.1|28692.1|28704.1|28697.1|28694.1|28687.1|98
1625069100000|2021-06-30 16:05:00|28704.1|28697.1|28689.1|28682.1|28704.1|28697.1|28689.1|28682.1|64
1625069400000|2021-06-30 16:10:00|28684.1|28677.1|28701.6|28694.6|28704.1|28697.1|28684.1|28677.1|76
1625069700000|2021-06-30 16:15:00|28699.1|28692.1|28699.1|28692.1|28704.1|28697.1|28694.1|28687.1|87
1625070000000|2021-06-30 16:20:00|28696.6|28689.6|28696.6|28689.6|28699.1|28692.1|28684.1|28677.1|127
1625070300000|2021-06-30 16:25:00|28699.1|28692.1|28691.6|28684.6|28699.1|28692.1|28691.6|28684.6|75
1625070600000|2021-06-30 16:30:00|28694.1|28687.1|28704.1|28697.1|28704.1|28697.1|28679.1|28672.1|113
1625070900000|2021-06-30 16:35:00|28706.6|28699.6|28709.1|28702.1|28711.6|28704.6|28704.1|28697.1|29
1625071200000|2021-06-30 16:40:00|28711.6|28704.6|28714.1|28707.1|28714.1|28707.1|28709.1|28702.1|32
1625071500000|2021-06-30 16:45:00|28711.6|28704.6|28709.1|28702.1|28719.1|28712.1|28709.1|28702.1|44
1625071800000|2021-06-30 16:50:00|28711.6|28704.6|28714.1|28707.1|28714.1|28707.1|28704.1|28697.1|35
1625072100000|2021-06-30 16:55:00|28716.6|28709.6|28709.1|28702.1|28719.1|28712.1|28704.1|28697.1|61
1625072400000|2021-06-30 17:00:00|28711.6|28704.6|28726.6|28719.6|28729.1|28722.1|28711.6|28704.6|37
1625072700000|2021-06-30 17:05:00|28729.1|28722.1|28724.1|28717.1|28734.1|28727.1|28724.1|28717.1|46
1625073000000|2021-06-30 17:10:00|28721.6|28714.6|28714.1|28707.1|28724.1|28717.1|28709.1|28702.1|34
1625073300000|2021-06-30 17:15:00|28709.1|28702.1|28704.1|28697.1|28709.1|28702.1|28704.1|28697.1|20
1625073600000|2021-06-30 17:20:00|28706.6|28699.6|28719.1|28712.1|28719.1|28712.1|28704.1|28697.1|68
1625073900000|2021-06-30 17:25:00|28714.1|28707.1|28719.1|28712.1|28719.1|28712.1|28714.1|28707.1|16
1625074200000|2021-06-30 17:30:00|28721.6|28714.6|28719.1|28712.1|28724.1|28717.1|28719.1|28712.1|19
1625074500000|2021-06-30 17:35:00|28716.6|28709.6|28719.1|28712.1|28719.1|28712.1|28714.1|28707.1|36
1625074800000|2021-06-30 17:40:00|28716.6|28709.6|28709.1|28702.1|28719.1|28712.1|28709.1|28702.1|44
1625075100000|2021-06-30 17:45:00|28704.1|28697.1|28709.1|28702.1|28709.1|28702.1|28701.6|28694.6|23
1625075400000|2021-06-30 17:50:00|28706.6|28699.6|28704.1|28697.1|28709.1|28702.1|28699.1|28692.1|43
1625075700000|2021-06-30 17:55:00|28706.6|28699.6|28709.1|28702.1|28709.1|28702.1|28699.1|28692.1|68
1625076000000|2021-06-30 18:00:00|28706.6|28699.6|28704.1|28697.1|28709.1|28702.1|28699.1|28692.1|82
1625076300000|2021-06-30 18:05:00|28706.6|28699.6|28694.1|28687.1|28706.6|28699.6|28694.1|28687.1|67
1625076600000|2021-06-30 18:10:00|28691.6|28684.6|28699.1|28692.1|28699.1|28692.1|28689.1|28682.1|54
1625076900000|2021-06-30 18:15:00|28694.1|28687.1|28699.1|28692.1|28704.1|28697.1|28694.1|28687.1|46
1625077200000|2021-06-30 18:20:00|28704.1|28697.1|28699.1|28692.1|28704.1|28697.1|28699.1|28692.1|42
1625077500000|2021-06-30 18:25:00|28694.1|28687.1|28699.1|28692.1|28699.1|28692.1|28694.1|28687.1|86
1625077800000|2021-06-30 18:30:00|28696.6|28689.6|28704.1|28697.1|28706.6|28699.6|28696.6|28689.6|64
1625078100000|2021-06-30 18:35:00|28706.6|28699.6|28704.1|28697.1|28706.6|28699.6|28699.1|28692.1|52
1625078400000|2021-06-30 18:40:00|28706.6|28699.6|28709.1|28702.1|28714.1|28707.1|28706.6|28699.6|32
1625078700000|2021-06-30 18:45:00|28704.1|28697.1|28709.1|28702.1|28714.1|28707.1|28704.1|28697.1|38
1625079000000|2021-06-30 18:50:00|28704.1|28697.1|28694.1|28687.1|28709.1|28702.1|28694.1|28687.1|51
1625079300000|2021-06-30 18:55:00|28699.1|28692.1|28689.1|28682.1|28701.6|28694.6|28689.1|28682.1|92
1625079600000|2021-06-30 19:00:00|28694.1|28687.1|28699.1|28692.1|28699.1|28692.1|28689.1|28682.1|77
1625079900000|2021-06-30 19:05:00|28704.1|28697.1|28704.1|28697.1|28709.1|28702.1|28699.1|28692.1|49
1625080200000|2021-06-30 19:10:00|28706.6|28699.6|28709.1|28702.1|28714.1|28707.1|28704.1|28697.1|64
1625080500000|2021-06-30 19:15:00|28714.1|28707.1|28714.1|28707.1|28714.1|28707.1|28709.1|28702.1|34
1625080800000|2021-06-30 19:20:00|28716.6|28709.6|28734.1|28727.1|28734.1|28727.1|28716.6|28709.6|97
1625081100000|2021-06-30 19:25:00|28731.6|28724.6|28734.1|28727.1|28739.1|28732.1|28731.6|28724.6|53
1625081400000|2021-06-30 19:30:00|28729.1|28722.1|28739.1|28732.1|28739.1|28732.1|28719.1|28712.1|120
1625081700000|2021-06-30 19:35:00|28744.1|28737.1|28739.1|28732.1|28749.1|28742.1|28739.1|28732.1|164
1625082000000|2021-06-30 19:40:00|28741.6|28734.6|28739.1|28732.1|28744.1|28737.1|28729.1|28722.1|97
1625082300000|2021-06-30 19:45:00|28741.6|28734.6|28744.1|28737.1|28754.1|28747.1|28739.1|28732.1|215
1625082600000|2021-06-30 19:50:00|28739.1|28732.1|28764.1|28757.1|28769.1|28762.1|28729.1|28722.1|288
1625082900000|2021-06-30 19:55:00|28766.6|28759.6|28784.1|28777.1|28789.1|28782.1|28766.6|28759.6|687
1625083200000|2021-06-30 20:00:00|28779.1|28772.1|28789.1|28782.1|28794.1|28787.1|28779.1|28772.1|219
1625083500000|2021-06-30 20:05:00|28786.6|28779.6|28796.6|28789.6|28796.6|28789.6|28784.1|28777.1|64
1625083800000|2021-06-30 20:10:00|28794.1|28787.1|28810.6|28795.6|28810.6|28802.1|28794.1|28787.1|102
1625084100000|2021-06-30 20:15:00|28808.1|28793.1|28808.1|28793.1|28808.1|28793.1|28803.1|28788.1|27
1625084400000|2021-06-30 20:20:00|28810.6|28795.6|28810.6|28795.6|28813.1|28798.1|28808.1|28793.1|7
1625084700000|2021-06-30 20:25:00|28808.1|28793.1|28798.1|28783.1|28810.6|28795.6|28798.1|28783.1|15
1625085000000|2021-06-30 20:30:00|28800.6|28785.6|28805.6|28790.6|28805.6|28790.6|28798.1|28783.1|9
1625085300000|2021-06-30 20:35:00|28808.1|28793.1|28803.1|28788.1|28808.1|28793.1|28803.1|28788.1|11
1625085600000|2021-06-30 20:40:00|28800.6|28785.6|28798.1|28783.1|28800.6|28785.6|28798.1|28783.1|10
1625085900000|2021-06-30 20:45:00|28800.6|28785.6|28790.6|28775.6|28800.6|28785.6|28790.6|28775.6|30
1625086200000|2021-06-30 20:50:00|28788.1|28773.1|28783.1|28768.1|28790.6|28775.6|28783.1|28768.1|25
1625086500000|2021-06-30 20:55:00|28788.1|28773.1|28795.9|28765.9|28798.9|28778.1|28778.1|28763.1|76
1625086800000|2021-06-30 21:00:00|28795.1|28765.1|28795.4|28765.4|28795.4|28765.4|28794.2|28764.2|0
1625087100000|2021-06-30 21:05:00|28795.7|28765.7|28798.3|28768.3|28798.3|28768.3|28795.7|28765.7|0
1625087400000|2021-06-30 21:10:00|28798|28768|28799.3|28769.3|28799.3|28769.3|28798|28768|0
1625087700000|2021-06-30 21:15:00|28800.2|28770.2|28800.7|28770.7|28800.7|28770.7|28799.2|28769.2|0
1625088000000|2021-06-30 21:20:00|28800.3|28770.3|28802.2|28772.2|28802.2|28772.2|28799.8|28769.8|0
1625088300000|2021-06-30 21:25:00|28803|28773|28803.6|28773.6|28805.6|28775.6|28803|28773|0
1625088600000|2021-06-30 21:30:00|28804.1|28774.1|28804.3|28774.3|28804.3|28774.3|28804.1|28774.1|0
1625088900000|2021-06-30 21:35:00|28803.9|28773.9|28804.7|28774.7|28804.9|28774.9|28803.9|28773.9|0
1625089200000|2021-06-30 21:40:00|28804.3|28774.3|28804.1|28774.1|28804.7|28774.7|28802.8|28772.8|0
1625089500000|2021-06-30 21:45:00|28804.9|28774.9|28804.3|28774.3|28804.9|28774.9|28804.3|28774.3|0
1625089800000|2021-06-30 21:50:00|28804.1|28774.1|28805|28775|28806.3|28776.3|28804.1|28774.1|0
1625090100000|2021-06-30 21:55:00|28804.1|28774.1|28806.8|28776.8|28806.8|28776.8|28804|28774|0
1625090400000|2021-06-30 22:00:00|28812.5|28782.5|28810.6|28795.6|28820.6|28805.6|28807.8|28777.8|96
1625090700000|2021-06-30 22:05:00|28813.1|28798.1|28815.6|28800.6|28815.6|28800.6|28813.1|28798.1|9
1625091000000|2021-06-30 22:10:00|28820.6|28805.6|28815.6|28800.6|28820.6|28805.6|28813.1|28798.1|11
1625091300000|2021-06-30 22:15:00|28818.1|28803.1|28810.6|28795.6|28818.1|28803.1|28810.6|28795.6|11
1625091600000|2021-06-30 22:20:00|28813.1|28798.1|28818.1|28803.1|28818.1|28803.1|28810.6|28795.6|8
1625091900000|2021-06-30 22:25:00|28815.6|28800.6|28823.1|28808.1|28823.1|28808.1|28815.6|28800.6|10
1625092200000|2021-06-30 22:30:00|28820.6|28805.6|28843.1|28828.1|28843.1|28828.1|28820.6|28805.6|55
1625092500000|2021-06-30 22:35:00|28848.1|28833.1|28843.1|28828.1|28848.1|28833.1|28843.1|28828.1|29
1625092800000|2021-06-30 22:40:00|28848.1|28833.1|28848.1|28833.1|28848.1|28833.1|28845.6|28830.6|10
1625093100000|2021-06-30 22:45:00|28845.6|28830.6|28845.6|28830.6|28848.1|28833.1|28845.6|28830.6|2
1625093400000|2021-06-30 22:50:00|28848.1|28833.1|28843.1|28828.1|28848.1|28833.1|28843.1|28828.1|0
1625093700000|2021-06-30 22:55:00|||||||||1
1625094000000|2021-06-30 23:00:00|28858.1|28843.1|28853.1|28838.1|28858.1|28843.1|28848.1|28833.1|31
1625094300000|2021-06-30 23:05:00|28858.1|28843.1|28858.1|28843.1|28858.1|28843.1|28855.6|28840.6|13
1625094600000|2021-06-30 23:10:00|28863.1|28848.1|28863.1|28848.1|28863.1|28848.1|28858.1|28843.1|14
1625095200000|2021-06-30 23:20:00|28873.1|28858.1|28878.1|28863.1|28883.1|28868.1|28873.1|28858.1|44
1625095500000|2021-06-30 23:25:00|28880.6|28865.6|28880.6|28865.6|28883.1|28868.1|28878.1|28863.1|20
1625095800000|2021-06-30 23:30:00|28883.1|28868.1|28876.6|28869.6|28883.1|28872.1|28864.1|28857.1|13067
1625096100000|2021-06-30 23:35:00|28874.1|28867.1|28834.1|28827.1|28874.1|28867.1|28829.1|28822.1|176
1625096400000|2021-06-30 23:40:00|28839.1|28832.1|28849.1|28842.1|28849.1|28842.1|28834.1|28827.1|137
1625096700000|2021-06-30 23:45:00|28854.1|28847.1|28826.6|28819.6|28854.1|28847.1|28821.6|28814.6|328
1625097000000|2021-06-30 23:50:00|28824.1|28817.1|28804.1|28797.1|28824.1|28817.1|28794.1|28787.1|159
1625097300000|2021-06-30 23:55:00|28806.6|28799.6|28841.6|28834.6|28841.6|28834.6|28804.1|28797.1|221
1625097600000|2021-07-01 00:00:00|28834.1|28827.1|28779.1|28772.1|28844.1|28837.1|28739.1|28732.1|1393
1625097900000|2021-07-01 00:05:00|28776.6|28769.6|28701.6|28694.6|28804.1|28797.1|28691.6|28684.6|724
1625098200000|2021-07-01 00:10:00|28699.1|28692.1|28746.6|28739.6|28764.1|28757.1|28694.1|28687.1|533
1625098500000|2021-07-01 00:15:00|28749.1|28742.1|28719.1|28712.1|28759.1|28752.1|28714.1|28707.1|647
1625098800000|2021-07-01 00:20:00|28721.6|28714.6|28779.1|28772.1|28779.1|28772.1|28719.1|28712.1|265
1625099100000|2021-07-01 00:25:00|28781.6|28774.6|28789.1|28782.1|28796.6|28789.6|28764.1|28757.1|292
1625099400000|2021-07-01 00:30:00|28786.6|28779.6|28779.1|28772.1|28791.6|28784.6|28764.1|28757.1|206
1625099700000|2021-07-01 00:35:00|28781.6|28774.6|28759.1|28752.1|28784.1|28777.1|28749.1|28742.1|185
1625100000000|2021-07-01 00:40:00|28756.6|28749.6|28774.1|28767.1|28784.1|28777.1|28749.1|28742.1|240
1625100300000|2021-07-01 00:45:00|28771.6|28764.6|28784.1|28777.1|28789.1|28782.1|28771.6|28764.6|155
1625100600000|2021-07-01 00:50:00|28781.6|28774.6|28751.6|28744.6|28784.1|28777.1|28749.1|28742.1|186
1625100900000|2021-07-01 00:55:00|28749.1|28742.1|28734.1|28727.1|28764.1|28757.1|28734.1|28727.1|241
1625101200000|2021-07-01 01:00:00|28736.6|28729.6|28739.1|28732.1|28749.1|28742.1|28719.1|28712.1|291
1625101500000|2021-07-01 01:05:00|28734.1|28727.1|28724.1|28717.1|28739.1|28732.1|28724.1|28717.1|208
1625101800000|2021-07-01 01:10:00|28719.1|28712.1|28724.1|28717.1|28734.1|28727.1|28709.1|28702.1|203
1625102100000|2021-07-01 01:15:00|28719.1|28712.1|28724.1|28717.1|28729.1|28722.1|28704.1|28697.1|305
1625102400000|2021-07-01 01:20:00|28719.1|28712.1|28719.1|28712.1|28719.1|28712.1|28711.6|28704.6|111
1625102700000|2021-07-01 01:25:00|28716.6|28709.6|28694.1|28687.1|28716.6|28709.6|28684.1|28677.1|440
1625103000000|2021-07-01 01:30:00|28699.1|28692.1|28654.1|28647.1|28699.1|28692.1|28654.1|28647.1|356
1625103300000|2021-07-01 01:35:00|28649.1|28642.1|28664.9|28657.9|28669.9|28662.9|28644.1|28637.1|338
1625103600000|2021-07-01 01:40:00|28667.4|28660.4|28684.9|28677.9|28689.9|28682.9|28667.4|28660.4|264
1625103900000|2021-07-01 01:45:00|28682.4|28675.4|28654.9|28647.9|28684.9|28677.9|28644.9|28637.9|297
1625104200000|2021-07-01 01:50:00|28659.9|28652.9|28669.9|28662.9|28674.9|28667.9|28657.4|28650.4|241
1625104500000|2021-07-01 01:55:00|28672.4|28665.4|28674.9|28667.9|28689.9|28682.9|28664.9|28657.9|207
1625104800000|2021-07-01 02:00:00|28677.4|28670.4|28659.9|28652.9|28679.9|28672.9|28654.9|28647.9|183
1625105100000|2021-07-01 02:05:00|28657.4|28650.4|28649.9|28642.9|28664.9|28657.9|28644.9|28637.9|125
1625105400000|2021-07-01 02:10:00|28654.9|28647.9|28669.9|28662.9|28669.9|28662.9|28649.9|28642.9|129
1625105700000|2021-07-01 02:15:00|28664.9|28657.9|28669.9|28662.9|28674.9|28667.9|28659.9|28652.9|145
1625106000000|2021-07-01 02:20:00|28667.4|28660.4|28649.9|28642.9|28674.9|28667.9|28644.9|28637.9|158
1625106300000|2021-07-01 02:25:00|28652.4|28645.4|28629.9|28622.9|28654.9|28647.9|28624.9|28617.9|384
1625106600000|2021-07-01 02:30:00|28632.4|28625.4|28614.9|28607.9|28632.4|28625.4|28594.9|28587.9|718
1625106900000|2021-07-01 02:35:00|28612.4|28605.4|28639.9|28632.9|28644.9|28637.9|28609.9|28602.9|256
1625107200000|2021-07-01 02:40:00|28644.9|28637.9|28639.9|28632.9|28644.9|28637.9|28634.9|28627.9|91
1625107500000|2021-07-01 02:45:00|28637.4|28630.4|28639.9|28632.9|28639.9|28632.9|28634.9|28627.9|61
1625107800000|2021-07-01 02:50:00|28637.4|28630.4|28639.9|28632.9|28639.9|28632.9|28634.9|28627.9|122
1625108100000|2021-07-01 02:55:00|||||||||27
1625108400000|2021-07-01 03:00:00|28637.4|28630.4|28624.9|28617.9|28639.9|28632.9|28624.9|28617.9|169
1625108700000|2021-07-01 03:05:00|28619.9|28612.9|28629.9|28622.9|28629.9|28622.9|28614.9|28607.9|167
1625109000000|2021-07-01 03:10:00|28624.9|28617.9|28619.9|28612.9|28624.9|28617.9|28614.9|28607.9|168
1625109300000|2021-07-01 03:15:00|28617.4|28610.4|28619.9|28612.9|28619.9|28612.9|28614.9|28607.9|8
1625109600000|2021-07-01 03:20:00|28614.9|28607.9|28629.9|28622.9|28629.9|28622.9|28614.9|28607.9|143
1625109900000|2021-07-01 03:25:00|28627.4|28620.4|28617.4|28610.4|28632.4|28625.4|28614.9|28607.9|117
1625110200000|2021-07-01 03:30:00|28614.9|28607.9|28639.9|28632.9|28659.9|28652.9|28614.9|28607.9|498
1625110500000|2021-07-01 03:35:00|28637.4|28630.4|28634.9|28627.9|28649.9|28642.9|28632.4|28625.4|203
1625110800000|2021-07-01 03:40:00|28637.4|28630.4|28674.9|28667.9|28679.9|28672.9|28632.4|28625.4|349
1625111100000|2021-07-01 03:45:00|28679.9|28672.9|28669.9|28662.9|28679.9|28672.9|28659.9|28652.9|177
1625111400000|2021-07-01 03:50:00|28664.9|28657.9|28667.4|28660.4|28669.9|28662.9|28662.4|28655.4|96
1625111700000|2021-07-01 03:55:00|28664.9|28657.9|28674.9|28667.9|28679.9|28672.9|28659.9|28652.9|117
1625112000000|2021-07-01 04:00:00|28672.4|28665.4|28684.9|28677.9|28694.9|28687.9|28672.4|28665.4|226
1625112300000|2021-07-01 04:05:00|28679.9|28672.9|28694.9|28687.9|28699.9|28692.9|28679.9|28672.9|165
1625112600000|2021-07-01 04:10:00|28699.9|28692.9|28687.4|28680.4|28702.4|28695.4|28687.4|28680.4|124
1625112900000|2021-07-01 04:15:00|28689.9|28682.9|28684.9|28677.9|28694.9|28687.9|28679.9|28672.9|137
1625113200000|2021-07-01 04:20:00|28682.4|28675.4|28669.9|28662.9|28682.4|28675.4|28664.9|28657.9|107
1625113500000|2021-07-01 04:25:00|28674.9|28667.9|28684.9|28677.9|28689.9|28682.9|28672.4|28665.4|134
1625113800000|2021-07-01 04:30:00|28687.4|28680.4|28674.9|28667.9|28687.4|28680.4|28669.9|28662.9|92
1625114100000|2021-07-01 04:35:00|28669.9|28662.9|28684.9|28677.9|28684.9|28677.9|28669.9|28662.9|128
1625114400000|2021-07-01 04:40:00|28679.9|28672.9|28674.9|28667.9|28684.9|28677.9|28674.9|28667.9|139
1625114700000|2021-07-01 04:45:00|28669.9|28662.9|28669.9|28662.9|28674.9|28667.9|28664.9|28657.9|159
1625115000000|2021-07-01 04:50:00|28667.4|28660.4|28669.9|28662.9|28669.9|28662.9|28664.9|28657.9|90
1625115300000|2021-07-01 04:55:00|28664.9|28657.9|28654.9|28647.9|28669.9|28662.9|28647.4|28640.4|145
1625115600000|2021-07-01 05:00:00|28659.9|28652.9|28679.9|28672.9|28689.9|28682.9|28659.9|28652.9|408
1625115900000|2021-07-01 05:05:00|28674.9|28667.9|28664.9|28657.9|28679.9|28672.9|28664.9|28657.9|128
1625116200000|2021-07-01 05:10:00|28667.4|28660.4|28667.4|28660.4|28669.9|28662.9|28664.9|28657.9|201
1625116500000|2021-07-01 05:15:00|28669.9|28662.9|28664.9|28657.9|28669.9|28662.9|28659.9|28652.9|197
1625116800000|2021-07-01 05:20:00|28667.4|28660.4|28664.9|28657.9|28669.9|28662.9|28649.9|28642.9|280
1625117100000|2021-07-01 05:25:00|28667.4|28660.4|28679.9|28672.9|28679.9|28672.9|28664.9|28657.9|193
1625117400000|2021-07-01 05:30:00|28674.9|28667.9|28679.9|28672.9|28684.9|28677.9|28674.9|28667.9|196
1625117700000|2021-07-01 05:35:00|28677.4|28670.4|28674.9|28667.9|28679.9|28672.9|28674.9|28667.9|148
1625118000000|2021-07-01 05:40:00|28679.9|28672.9|28684.9|28677.9|28684.9|28677.9|28674.9|28667.9|167
1625118300000|2021-07-01 05:45:00|28682.4|28675.4|28689.9|28682.9|28689.9|28682.9|28674.9|28667.9|426
1625118600000|2021-07-01 05:50:00|28684.9|28677.9|28689.9|28682.9|28689.9|28682.9|28679.9|28672.9|221
1625118900000|2021-07-01 05:55:00|28687.4|28680.4|28694.9|28687.9|28694.9|28687.9|28674.9|28667.9|1029
1625119200000|2021-07-01 06:00:00|28704.9|28697.9|28664.9|28657.9|28714.9|28707.9|28664.9|28657.9|1390
1625119500000|2021-07-01 06:05:00|28669.9|28662.9|28674.9|28667.9|28674.9|28667.9|28662.4|28655.4|666
1625119800000|2021-07-01 06:10:00|28679.9|28672.9|28659.9|28652.9|28684.9|28677.9|28654.9|28647.9|711
1625120100000|2021-07-01 06:15:00|28654.9|28647.9|28659.9|28652.9|28664.9|28657.9|28654.9|28647.9|323
1625120400000|2021-07-01 06:20:00|28654.9|28647.9|28654.9|28647.9|28664.9|28657.9|28652.4|28645.4|139
1625120700000|2021-07-01 06:25:00|28659.9|28652.9|28672.4|28665.4|28679.9|28672.9|28657.4|28650.4|249
1625121000000|2021-07-01 06:30:00|28674.9|28667.9|28684.9|28677.9|28694.9|28687.9|28669.9|28662.9|282
1625121300000|2021-07-01 06:35:00|28687.4|28680.4|28687.4|28680.4|28689.9|28682.9|28682.4|28675.4|7
1625121600000|2021-07-01 06:40:00|28684.9|28677.9|28679.9|28672.9|28684.9|28677.9|28672.4|28665.4|76
1625121900000|2021-07-01 06:45:00|28677.4|28670.4|28679.9|28672.9|28682.4|28675.4|28677.4|28670.4|6
1625122200000|2021-07-01 06:50:00|28682.4|28675.4|28684.9|28677.9|28684.9|28677.9|28679.9|28672.9|10
1625122500000|2021-07-01 06:55:00|28689.9|28682.9|28704.9|28697.9|28714.9|28707.9|28689.9|28682.9|137
1625122800000|2021-07-01 07:00:00|28702.4|28695.4|28734.9|28727.9|28734.9|28727.9|28702.4|28695.4|147
1625123100000|2021-07-01 07:05:00|28739.9|28732.9|28734.9|28727.9|28744.9|28737.9|28729.9|28722.9|123
1625123400000|2021-07-01 07:10:00|28737.4|28730.4|28749.9|28742.9|28752.4|28745.4|28734.9|28727.9|89
1625123700000|2021-07-01 07:15:00|28757.4|28750.4|28759.9|28752.9|28774.9|28767.9|28754.9|28747.9|175
1625124000000|2021-07-01 07:20:00|28757.4|28750.4|28784.9|28777.9|28794.9|28787.9|28757.4|28750.4|172
1625124300000|2021-07-01 07:25:00|28782.4|28775.4|28759.9|28752.9|28789.9|28782.9|28759.9|28752.9|203
1625124600000|2021-07-01 07:30:00|28764.9|28757.9|28764.9|28757.9|28779.9|28772.9|28759.9|28752.9|333
1625124900000|2021-07-01 07:35:00|28762.4|28755.4|28769.9|28762.9|28779.9|28772.9|28759.9|28752.9|177
1625125200000|2021-07-01 07:40:00|28774.9|28767.9|28754.9|28747.9|28779.9|28772.9|28754.9|28747.9|99
1625125500000|2021-07-01 07:45:00|28757.4|28750.4|28754.9|28747.9|28764.9|28757.9|28749.9|28742.9|123
1625125800000|2021-07-01 07:50:00|28757.4|28750.4|28754.9|28747.9|28764.9|28757.9|28752.4|28745.4|131
1625126100000|2021-07-01 07:55:00|28749.9|28742.9|28754.9|28747.9|28769.9|28762.9|28749.9|28742.9|57
1625126400000|2021-07-01 08:00:00|28757.4|28750.4|28779.9|28772.9|28779.9|28772.9|28754.9|28747.9|211
1625126700000|2021-07-01 08:05:00|28777.4|28770.4|28789.9|28782.9|28799.9|28792.9|28774.9|28767.9|221
1625127000000|2021-07-01 08:10:00|28792.4|28785.4|28759.9|28752.9|28799.9|28792.9|28759.9|28752.9|99
1625127300000|2021-07-01 08:15:00|28762.4|28755.4|28759.9|28752.9|28769.9|28762.9|28759.9|28752.9|55
1625127600000|2021-07-01 08:20:00|28762.4|28755.4|28744.9|28737.9|28764.9|28757.9|28739.9|28732.9|177
1625127900000|2021-07-01 08:25:00|28749.9|28742.9|28754.9|28747.9|28754.9|28747.9|28739.9|28732.9|63
1625128200000|2021-07-01 08:30:00|28752.4|28745.4|28752.4|28745.4|28757.4|28750.4|28739.9|28732.9|43
1625128500000|2021-07-01 08:35:00|28754.9|28747.9|28744.9|28737.9|28754.9|28747.9|28734.9|28727.9|157
1625128800000|2021-07-01 08:40:00|28742.4|28735.4|28737.4|28730.4|28754.9|28747.9|28737.4|28730.4|71
1625129100000|2021-07-01 08:45:00|28734.9|28727.9|28737.4|28730.4|28744.9|28737.9|28734.9|28727.9|30
1625129400000|2021-07-01 08:50:00|28739.9|28732.9|28729.9|28722.9|28739.9|28732.9|28729.9|28722.9|46
1625129700000|2021-07-01 08:55:00|28732.4|28725.4|28739.9|28732.9|28744.9|28737.9|28729.9|28722.9|46
1625130000000|2021-07-01 09:00:00|28744.9|28737.9|28742.4|28735.4|28744.9|28737.9|28734.9|28727.9|71
1625130300000|2021-07-01 09:05:00|28739.9|28732.9|28719.9|28712.9|28744.9|28737.9|28717.4|28710.4|209
1625130600000|2021-07-01 09:10:00|28717.4|28710.4|28714.9|28707.9|28724.9|28717.9|28709.9|28702.9|72
1625130900000|2021-07-01 09:15:00|28712.4|28705.4|28709.9|28702.9|28714.9|28707.9|28704.9|28697.9|28
1625131200000|2021-07-01 09:20:00|28707.4|28700.4|28694.9|28687.9|28707.4|28700.4|28687.4|28680.4|160
1625131500000|2021-07-01 09:25:00|28692.4|28685.4|28719.9|28712.9|28719.9|28712.9|28692.4|28685.4|55
1625131800000|2021-07-01 09:30:00|28714.9|28707.9|28717.4|28710.4|28719.9|28712.9|28709.9|28702.9|60
1625132100000|2021-07-01 09:35:00|28714.9|28707.9|28704.9|28697.9|28717.4|28710.4|28699.9|28692.9|48
1625132400000|2021-07-01 09:40:00|28707.4|28700.4|28684.9|28677.9|28709.9|28702.9|28674.9|28667.9|98
1625132700000|2021-07-01 09:45:00|28682.4|28675.4|28679.9|28672.9|28694.9|28687.9|28672.4|28665.4|88
1625133000000|2021-07-01 09:50:00|28674.9|28667.9|28689.9|28682.9|28689.9|28682.9|28669.9|28662.9|62
1625133300000|2021-07-01 09:55:00|28687.4|28680.4|28694.9|28687.9|28699.9|28692.9|28687.4|28680.4|50
1625133600000|2021-07-01 10:00:00|28689.9|28682.9|28684.9|28677.9|28694.9|28687.9|28674.9|28667.9|84
1625133900000|2021-07-01 10:05:00|28682.4|28675.4|28694.9|28687.9|28694.9|28687.9|28679.9|28672.9|36
1625134200000|2021-07-01 10:10:00|28697.4|28690.4|28709.9|28702.9|28712.4|28705.4|28694.9|28687.9|69
1625134500000|2021-07-01 10:15:00|28707.4|28700.4|28694.9|28687.9|28712.4|28705.4|28694.9|28687.9|43
1625134800000|2021-07-01 10:20:00|28692.4|28685.4|28669.9|28662.9|28694.9|28687.9|28664.9|28657.9|128
1625135100000|2021-07-01 10:25:00|28664.9|28657.9|28654.9|28647.9|28664.9|28657.9|28644.9|28637.9|174
1625135400000|2021-07-01 10:30:00|28652.4|28645.4|28664.9|28657.9|28664.9|28657.9|28639.9|28632.9|98
1625135700000|2021-07-01 10:35:00|28659.9|28652.9|28652.4|28645.4|28662.4|28655.4|28649.9|28642.9|74
1625136000000|2021-07-01 10:40:00|28649.9|28642.9|28609.9|28602.9|28649.9|28642.9|28604.9|28597.9|659
1625136300000|2021-07-01 10:45:00|28607.4|28600.4|28629.9|28622.9|28637.4|28630.4|28589.9|28582.9|199
1625136600000|2021-07-01 10:50:00|28624.9|28617.9|28609.9|28602.9|28624.9|28617.9|28599.9|28592.9|94
1625136900000|2021-07-01 10:55:00|28607.4|28600.4|28599.9|28592.9|28609.9|28602.9|28584.9|28577.9|125
1625137200000|2021-07-01 11:00:00|28594.9|28587.9|28599.9|28592.9|28612.4|28605.4|28579.9|28572.9|135
1625137500000|2021-07-01 11:05:00|28602.4|28595.4|28619.9|28612.9|28619.9|28612.9|28594.9|28587.9|88
1625137800000|2021-07-01 11:10:00|28617.4|28610.4|28597.4|28590.4|28627.4|28620.4|28589.9|28582.9|225
1625138100000|2021-07-01 11:15:00|28599.9|28592.9|28607.4|28600.4|28614.9|28607.9|28594.9|28587.9|124
1625138400000|2021-07-01 11:20:00|28609.9|28602.9|28599.9|28592.9|28609.9|28602.9|28597.4|28590.4|40
1625138700000|2021-07-01 11:25:00|28602.4|28595.4|28629.9|28622.9|28629.9|28622.9|28599.9|28592.9|62
1625139000000|2021-07-01 11:30:00|28627.4|28620.4|28647.4|28640.4|28652.4|28645.4|28619.9|28612.9|136
1625139300000|2021-07-01 11:35:00|28649.9|28642.9|28674.9|28667.9|28677.4|28670.4|28644.9|28637.9|108
1625139600000|2021-07-01 11:40:00|28677.4|28670.4|28674.9|28667.9|28679.9|28672.9|28664.9|28657.9|72
1625139900000|2021-07-01 11:45:00|28669.9|28662.9|28679.9|28672.9|28682.4|28675.4|28667.4|28660.4|110
1625140200000|2021-07-01 11:50:00|28682.4|28675.4|28684.9|28677.9|28692.4|28685.4|28679.9|28672.9|82
1625140500000|2021-07-01 11:55:00|28687.4|28680.4|28694.9|28687.9|28704.9|28697.9|28687.4|28680.4|72
1625140800000|2021-07-01 12:00:00|28699.9|28692.9|28697.4|28690.4|28709.9|28702.9|28694.9|28687.9|160
1625141100000|2021-07-01 12:05:00|28699.9|28692.9|28694.9|28687.9|28704.9|28697.9|28684.9|28677.9|79
1625141400000|2021-07-01 12:10:00|28697.4|28690.4|28697.4|28690.4|28699.9|28692.9|28692.4|28685.4|63
1625141700000|2021-07-01 12:15:00|28699.9|28692.9|28684.9|28677.9|28699.9|28692.9|28684.9|28677.9|61
1625142000000|2021-07-01 12:20:00|28687.4|28680.4|28682.4|28675.4|28689.9|28682.9|28679.9|28672.9|60
1625142300000|2021-07-01 12:25:00|28679.9|28672.9|28674.9|28667.9|28684.9|28677.9|28674.9|28667.9|35
1625142600000|2021-07-01 12:30:00|28677.4|28670.4|28704.9|28697.9|28704.9|28697.9|28669.9|28662.9|111
1625142900000|2021-07-01 12:35:00|28702.4|28695.4|28689.9|28682.9|28704.9|28697.9|28689.9|28682.9|54
1625143200000|2021-07-01 12:40:00|28694.9|28687.9|28684.9|28677.9|28699.9|28692.9|28684.9|28677.9|64
1625143500000|2021-07-01 12:45:00|28689.9|28682.9|28679.9|28672.9|28689.9|28682.9|28669.9|28662.9|71
1625143800000|2021-07-01 12:50:00|28682.4|28675.4|28684.9|28677.9|28689.9|28682.9|28679.9|28672.9|36
1625144100000|2021-07-01 12:55:00|28687.4|28680.4|28684.9|28677.9|28689.9|28682.9|28682.4|28675.4|31
1625144400000|2021-07-01 13:00:00|28689.9|28682.9|28679.9|28672.9|28694.9|28687.9|28679.9|28672.9|49
1625144700000|2021-07-01 13:05:00|28684.9|28677.9|28679.9|28672.9|28689.9|28682.9|28674.9|28667.9|37
1625145000000|2021-07-01 13:10:00|28682.4|28675.4|28684.9|28677.9|28689.9|28682.9|28679.9|28672.9|72
1625145300000|2021-07-01 13:15:00|28687.4|28680.4|28699.9|28692.9|28704.9|28697.9|28684.9|28677.9|155
1625145600000|2021-07-01 13:20:00|28702.4|28695.4|28699.9|28692.9|28707.4|28700.4|28689.9|28682.9|62
1625145900000|2021-07-01 13:25:00|28702.4|28695.4|28699.9|28692.9|28704.9|28697.9|28689.9|28682.9|92
1625146200000|2021-07-01 13:30:00|28702.4|28695.4|28699.9|28692.9|28719.9|28712.9|28694.9|28687.9|374
1625146500000|2021-07-01 13:35:00|28694.9|28687.9|28689.9|28682.9|28699.9|28692.9|28679.9|28672.9|252
1625146800000|2021-07-01 13:40:00|28687.4|28680.4|28694.9|28687.9|28694.9|28687.9|28684.9|28677.9|77
1625147100000|2021-07-01 13:45:00|28699.9|28692.9|28689.9|28682.9|28704.9|28697.9|28684.9|28677.9|102
1625147400000|2021-07-01 13:50:00|28687.4|28680.4|28689.9|28682.9|28699.9|28692.9|28679.9|28672.9|107
1625147700000|2021-07-01 13:55:00|28694.9|28687.9|28704.9|28697.9|28714.9|28707.9|28689.9|28682.9|205
1625148000000|2021-07-01 14:00:00|28702.4|28695.4|28714.9|28707.9|28729.9|28722.9|28694.9|28687.9|162
1625148300000|2021-07-01 14:05:00|28719.9|28712.9|28749.9|28742.9|28749.9|28742.9|28714.9|28707.9|279
1625148600000|2021-07-01 14:10:00|28747.4|28740.4|28754.9|28747.9|28757.4|28750.4|28739.9|28732.9|171
1625148900000|2021-07-01 14:15:00|28759.9|28752.9|28744.9|28737.9|28764.9|28757.9|28739.9|28732.9|170
1625149200000|2021-07-01 14:20:00|28742.4|28735.4|28732.4|28725.4|28749.9|28742.9|28729.9|28722.9|198
1625149500000|2021-07-01 14:25:00|28729.9|28722.9|28712.4|28705.4|28734.9|28727.9|28712.4|28705.4|460
1625149800000|2021-07-01 14:30:00|28714.9|28707.9|28724.9|28717.9|28724.9|28717.9|28704.9|28697.9|242
1625150100000|2021-07-01 14:35:00|28719.9|28712.9|28719.9|28712.9|28724.9|28717.9|28709.9|28702.9|146
1625150400000|2021-07-01 14:40:00|28714.9|28707.9|28744.9|28737.9|28744.9|28737.9|28714.9|28707.9|171
1625150700000|2021-07-01 14:45:00|28749.9|28742.9|28739.9|28732.9|28749.9|28742.9|28734.9|28727.9|123
1625151000000|2021-07-01 14:50:00|28737.4|28730.4|28739.9|28732.9|28749.9|28742.9|28734.9|28727.9|108
1625151300000|2021-07-01 14:55:00|28737.4|28730.4|28737.4|28730.4|28742.4|28735.4|28729.9|28722.9|99
1625151600000|2021-07-01 15:00:00|28739.9|28732.9|28739.9|28732.9|28744.9|28737.9|28734.9|28727.9|79
1625151900000|2021-07-01 15:05:00|28744.9|28737.9|28724.9|28717.9|28744.9|28737.9|28724.9|28717.9|114
1625152200000|2021-07-01 15:10:00|28727.4|28720.4|28704.9|28697.9|28727.4|28720.4|28702.4|28695.4|193
1625152500000|2021-07-01 15:15:00|28707.4|28700.4|28704.9|28697.9|28714.9|28707.9|28699.9|28692.9|155
1625152800000|2021-07-01 15:20:00|28702.4|28695.4|28694.9|28687.9|28704.9|28697.9|28689.9|28682.9|229
1625153100000|2021-07-01 15:25:00|28689.9|28682.9|28719.9|28712.9|28719.9|28712.9|28689.9|28682.9|411
1625153400000|2021-07-01 15:30:00|28717.4|28710.4|28719.9|28712.9|28729.9|28722.9|28714.9|28707.9|93
1625153700000|2021-07-01 15:35:00|28722.4|28715.4|28709.9|28702.9|28724.9|28717.9|28709.9|28702.9|49
1625154000000|2021-07-01 15:40:00|28714.9|28707.9|28709.9|28702.9|28714.9|28707.9|28704.9|28697.9|45
1625154300000|2021-07-01 15:45:00|28704.9|28697.9|28704.9|28697.9|28704.9|28697.9|28694.9|28687.9|42
1625154600000|2021-07-01 15:50:00|28702.4|28695.4|28684.9|28677.9|28704.9|28697.9|28684.9|28677.9|180
1625154900000|2021-07-01 15:55:00|28687.4|28680.4|28684.9|28677.9|28687.4|28680.4|28679.9|28672.9|87
1625155200000|2021-07-01 16:00:00|28679.9|28672.9|28674.9|28667.9|28684.9|28677.9|28674.9|28667.9|89
1625155500000|2021-07-01 16:05:00|28679.9|28672.9|28679.9|28672.9|28684.9|28677.9|28674.9|28667.9|56
1625155800000|2021-07-01 16:10:00|28682.4|28675.4|28674.9|28667.9|28684.9|28677.9|28674.9|28667.9|51
1625156100000|2021-07-01 16:15:00|28677.4|28670.4|28674.9|28667.9|28689.9|28682.9|28674.9|28667.9|90
1625156400000|2021-07-01 16:20:00|28679.9|28672.9|28674.9|28667.9|28679.9|28672.9|28674.9|28667.9|32
1625156700000|2021-07-01 16:25:00|28669.9|28662.9|28679.9|28672.9|28679.9|28672.9|28664.9|28657.9|72
1625157000000|2021-07-01 16:30:00|28677.4|28670.4|28684.9|28677.9|28684.9|28677.9|28674.9|28667.9|43
1625157300000|2021-07-01 16:35:00|28679.9|28672.9|28684.9|28677.9|28689.9|28682.9|28679.9|28672.9|78
1625157600000|2021-07-01 16:40:00|28682.4|28675.4|28682.4|28675.4|28682.4|28675.4|28679.9|28672.9|17
1625157900000|2021-07-01 16:45:00|28679.9|28672.9|28674.9|28667.9|28679.9|28672.9|28672.4|28665.4|29
1625158200000|2021-07-01 16:50:00|28669.9|28662.9|28689.9|28682.9|28694.9|28687.9|28669.9|28662.9|189
1625158500000|2021-07-01 16:55:00|28694.9|28687.9|28699.9|28692.9|28704.9|28697.9|28684.9|28677.9|136
1625158800000|2021-07-01 17:00:00|28694.9|28687.9|28699.9|28692.9|28699.9|28692.9|28689.9|28682.9|83
1625159100000|2021-07-01 17:05:00|28704.9|28697.9|28704.9|28697.9|28709.9|28702.9|28699.9|28692.9|59
1625159400000|2021-07-01 17:10:00|28699.9|28692.9|28699.9|28692.9|28704.9|28697.9|28694.9|28687.9|69
1625159700000|2021-07-01 17:15:00|28704.9|28697.9|28699.9|28692.9|28704.9|28697.9|28694.9|28687.9|51
1625160000000|2021-07-01 17:20:00|28702.4|28695.4|28699.9|28692.9|28704.9|28697.9|28699.9|28692.9|37
1625160300000|2021-07-01 17:25:00|28697.4|28690.4|28699.9|28692.9|28699.9|28692.9|28694.9|28687.9|31
1625160600000|2021-07-01 17:30:00|28697.4|28690.4|28704.9|28697.9|28704.9|28697.9|28694.9|28687.9|50
1625160900000|2021-07-01 17:35:00|28709.9|28702.9|28714.9|28707.9|28719.9|28712.9|28709.9|28702.9|101
1625161200000|2021-07-01 17:40:00|28717.4|28710.4|28709.9|28702.9|28719.9|28712.9|28709.9|28702.9|129
1625161500000|2021-07-01 17:45:00|28704.9|28697.9|28707.4|28700.4|28714.9|28707.9|28704.9|28697.9|46
1625161800000|2021-07-01 17:50:00|28709.9|28702.9|28694.9|28687.9|28709.9|28702.9|28689.9|28682.9|74
1625162100000|2021-07-01 17:55:00|28689.9|28682.9|28684.9|28677.9|28689.9|28682.9|28684.9|28677.9|18
1625162400000|2021-07-01 18:00:00|28682.4|28675.4|28689.9|28682.9|28689.9|28682.9|28679.9|28672.9|72
1625162700000|2021-07-01 18:05:00|28687.4|28680.4|28689.9|28682.9|28689.9|28682.9|28679.9|28672.9|80
1625163000000|2021-07-01 18:10:00|28687.4|28680.4|28694.9|28687.9|28699.9|28692.9|28684.9|28677.9|41
1625163300000|2021-07-01 18:15:00|28699.9|28692.9|28704.9|28697.9|28704.9|28697.9|28699.9|28692.9|16
1625163600000|2021-07-01 18:20:00|28702.4|28695.4|28709.9|28702.9|28709.9|28702.9|28699.9|28692.9|27
1625163900000|2021-07-01 18:25:00|28707.4|28700.4|28734.9|28727.9|28737.4|28730.4|28704.9|28697.9|88
1625164200000|2021-07-01 18:30:00|28739.9|28732.9|28749.9|28742.9|28754.9|28747.9|28734.9|28727.9|169
1625164500000|2021-07-01 18:35:00|28754.9|28747.9|28759.9|28752.9|28759.9|28752.9|28744.9|28737.9|170
1625164800000|2021-07-01 18:40:00|28754.9|28747.9|28754.9|28747.9|28764.9|28757.9|28754.9|28747.9|62
1625165100000|2021-07-01 18:45:00|28752.4|28745.4|28764.9|28757.9|28764.9|28757.9|28749.9|28742.9|95
1625165400000|2021-07-01 18:50:00|28759.9|28752.9|28759.9|28752.9|28764.9|28757.9|28754.9|28747.9|47
1625165700000|2021-07-01 18:55:00|28764.9|28757.9|28764.9|28757.9|28764.9|28757.9|28754.9|28747.9|65
1625166000000|2021-07-01 19:00:00|28769.9|28762.9|28764.9|28757.9|28769.9|28762.9|28764.9|28757.9|99
1625166300000|2021-07-01 19:05:00|28759.9|28752.9|28769.9|28762.9|28769.9|28762.9|28749.9|28742.9|71
1625166600000|2021-07-01 19:10:00|28767.4|28760.4|28769.9|28762.9|28769.9|28762.9|28764.9|28757.9|69
1625166900000|2021-07-01 19:15:00|28774.9|28767.9|28777.4|28770.4|28779.9|28772.9|28769.9|28762.9|174
1625167200000|2021-07-01 19:20:00|28774.9|28767.9|28769.9|28762.9|28779.9|28772.9|28764.9|28757.9|183
1625167500000|2021-07-01 19:25:00|28767.4|28760.4|28769.9|28762.9|28769.9|28762.9|28764.9|28757.9|92
1625167800000|2021-07-01 19:30:00|28774.9|28767.9|28777.4|28770.4|28779.9|28772.9|28769.9|28762.9|88
1625168100000|2021-07-01 19:35:00|28774.9|28767.9|28767.4|28760.4|28777.4|28770.4|28764.9|28757.9|75
1625168400000|2021-07-01 19:40:00|28764.9|28757.9|28764.9|28757.9|28769.9|28762.9|28759.9|28752.9|44
1625168700000|2021-07-01 19:45:00|28767.4|28760.4|28764.9|28757.9|28769.9|28762.9|28759.9|28752.9|85
1625169000000|2021-07-01 19:50:00|28769.9|28762.9|28754.9|28747.9|28769.9|28762.9|28754.9|28747.9|133
1625169300000|2021-07-01 19:55:00|28759.9|28752.9|28804.9|28797.9|28809.9|28802.9|28754.9|28747.9|410
1625169600000|2021-07-01 20:00:00|28799.9|28792.9|28782.4|28775.4|28804.9|28797.9|28774.9|28767.9|137
1625169900000|2021-07-01 20:05:00|28779.9|28772.9|28764.9|28757.9|28779.9|28772.9|28764.9|28757.9|30
1625170200000|2021-07-01 20:10:00|28767.4|28760.4|28771.4|28756.4|28771.4|28762.9|28764.9|28753.9|41
1625170500000|2021-07-01 20:15:00|28773.9|28758.9|28773.9|28758.9|28778.9|28763.9|28773.9|28758.9|9
1625170800000|2021-07-01 20:20:00|28776.4|28761.4|28773.9|28758.9|28778.9|28763.9|28768.9|28753.9|12
1625171100000|2021-07-01 20:25:00|28778.9|28763.9|28778.9|28763.9|28783.9|28768.9|28773.9|28758.9|31
1625171400000|2021-07-01 20:30:00|28776.4|28761.4|28781.4|28766.4|28781.4|28766.4|28776.4|28761.4|3
1625171700000|2021-07-01 20:35:00|28778.9|28763.9|28766.4|28751.4|28778.9|28763.9|28766.4|28751.4|7
1625172000000|2021-07-01 20:40:00|28768.9|28753.9|28773.9|28758.9|28773.9|28758.9|28768.9|28753.9|8
1625172300000|2021-07-01 20:45:00|28771.4|28756.4|28763.9|28748.9|28771.4|28756.4|28758.9|28743.9|12
1625172600000|2021-07-01 20:50:00|28766.4|28751.4|28766.4|28751.4|28766.4|28751.4|28766.4|28751.4|8
1625172900000|2021-07-01 20:55:00|28763.9|28748.9|28770|28740|28771.4|28756.4|28758.9|28737.1|15
1625173200000|2021-07-01 21:00:00|28770.1|28740.1|28770.1|28740.1|28770.3|28740.3|28770|28740|0
1625173500000|2021-07-01 21:05:00|28770|28740|28771.5|28741.5|28771.6|28741.6|28770|28740|0
1625173800000|2021-07-01 21:10:00|28771.4|28741.4|28772.4|28742.4|28772.8|28742.8|28771.2|28741.2|0
1625174100000|2021-07-01 21:15:00|28772.6|28742.6|28771.3|28741.3|28772.6|28742.6|28771.2|28741.2|0
1625174400000|2021-07-01 21:20:00|28771.5|28741.5|28772|28742|28772.2|28742.2|28771.5|28741.5|0
1625174700000|2021-07-01 21:25:00|28771.2|28741.2|28769.8|28739.8|28771.2|28741.2|28768.1|28738.1|0
1625175000000|2021-07-01 21:30:00|28769.9|28739.9|28770.4|28740.4|28770.4|28740.4|28769.9|28739.9|0
1625175300000|2021-07-01 21:35:00|28770.6|28740.6|28769.6|28739.6|28770.9|28740.9|28769.3|28739.3|0
1625175600000|2021-07-01 21:40:00|28769.3|28739.3|28769.1|28739.1|28770.1|28740.1|28768.9|28738.9|0
1625175900000|2021-07-01 21:45:00|28768.9|28738.9|28768.9|28738.9|28768.9|28738.9|28768.9|28738.9|0
1625176200000|2021-07-01 21:50:00|28768.7|28738.7|28767.7|28737.7|28768.9|28738.9|28767.5|28737.5|0
1625176500000|2021-07-01 21:55:00|28767.9|28737.9|28768.4|28738.4|28768.6|28738.6|28767.9|28737.9|0
1625176800000|2021-07-01 22:00:00|28764.3|28734.3|28758.9|28743.9|28776.4|28761.4|28758.9|28733.3|12
1625177100000|2021-07-01 22:05:00|28761.4|28746.4|28758.9|28743.9|28766.4|28751.4|28758.9|28743.9|10
1625177400000|2021-07-01 22:10:00|28761.4|28746.4|28761.4|28746.4|28761.4|28746.4|28758.9|28743.9|10
1625177700000|2021-07-01 22:15:00|28763.9|28748.9|28771.4|28756.4|28776.4|28761.4|28763.9|28748.9|9
1625178000000|2021-07-01 22:20:00|28776.4|28761.4|28776.4|28761.4|28776.4|28761.4|28771.4|28756.4|8
1625178300000|2021-07-01 22:25:00|28778.9|28763.9|28781.4|28766.4|28783.9|28768.9|28776.4|28761.4|8
1625178900000|2021-07-01 22:35:00|28778.9|28763.9|28776.4|28761.4|28781.4|28766.4|28776.4|28761.4|2
1625179500000|2021-07-01 22:45:00|28778.9|28763.9|28776.4|28761.4|28778.9|28763.9|28776.4|28761.4|0
1625180400000|2021-07-01 23:00:00|28778.9|28763.9|28781.4|28766.4|28788.9|28773.9|28776.4|28761.4|15
1625180700000|2021-07-01 23:05:00|28778.9|28763.9|28771.4|28756.4|28783.9|28768.9|28771.4|28756.4|5
1625181000000|2021-07-01 23:10:00|28768.9|28753.9|28773.9|28758.9|28773.9|28758.9|28768.9|28753.9|0
1625181300000|2021-07-01 23:15:00|28778.9|28763.9|28778.9|28763.9|28778.9|28763.9|28778.9|28763.9|8
1625181600000|2021-07-01 23:20:00|||||||||1
1625181900000|2021-07-01 23:25:00|28783.9|28768.9|28796.4|28781.4|28798.9|28783.9|28783.9|28768.9|38
1625182200000|2021-07-01 23:30:00|28793.9|28778.9|28772.4|28765.4|28793.9|28780.4|28769.9|28762.9|12220
1625182500000|2021-07-01 23:35:00|28769.9|28762.9|28754.9|28747.9|28774.9|28767.9|28754.9|28747.9|95
1625182800000|2021-07-01 23:40:00|28759.9|28752.9|28754.9|28747.9|28764.9|28757.9|28754.9|28747.9|196
1625183100000|2021-07-01 23:45:00|28757.4|28750.4|28762.4|28755.4|28764.9|28757.9|28737.4|28730.4|235
1625183400000|2021-07-01 23:50:00|28764.9|28757.9|28739.9|28732.9|28764.9|28757.9|28737.4|28730.4|135
1625183700000|2021-07-01 23:55:00|28737.4|28730.4|28709.9|28702.9|28742.4|28735.4|28704.9|28697.9|231
1625184000000|2021-07-02 00:00:00|28702.4|28695.4|28719.9|28712.9|28734.9|28727.9|28689.9|28682.9|771
1625184300000|2021-07-02 00:05:00|28722.4|28715.4|28759.9|28752.9|28779.9|28772.9|28719.9|28712.9|664
1625184600000|2021-07-02 00:10:00|28762.4|28755.4|28749.9|28742.9|28784.9|28777.9|28749.9|28742.9|406
1625184900000|2021-07-02 00:15:00|28754.9|28747.9|28769.9|28762.9|28779.9|28772.9|28749.9|28742.9|388
1625185200000|2021-07-02 00:20:00|28767.4|28760.4|28779.9|28772.9|28784.9|28777.9|28764.9|28757.9|230
1625185500000|2021-07-02 00:25:00|28784.9|28777.9|28779.9|28772.9|28789.9|28782.9|28754.9|28747.9|287
1625185800000|2021-07-02 00:30:00|28784.9|28777.9|28769.9|28762.9|28784.9|28777.9|28752.4|28745.4|194
1625186100000|2021-07-02 00:35:00|28767.4|28760.4|28764.9|28757.9|28779.9|28772.9|28764.9|28757.9|169
1625186400000|2021-07-02 00:40:00|28762.4|28755.4|28784.9|28777.9|28784.9|28777.9|28754.9|28747.9|190
1625186700000|2021-07-02 00:45:00|28782.4|28775.4|28812.4|28805.4|28814.9|28807.9|28779.9|28772.9|369
1625187000000|2021-07-02 00:50:00|28809.9|28802.9|28819.9|28812.9|28824.9|28817.9|28807.4|28800.4|487
1625187300000|2021-07-02 00:55:00|28824.9|28817.9|28824.9|28817.9|28852.4|28845.4|28819.9|28812.9|622
1625187600000|2021-07-02 01:00:00|28827.4|28820.4|28804.9|28797.9|28834.9|28827.9|28787.4|28780.4|738
1625187900000|2021-07-02 01:05:00|28807.4|28800.4|28794.9|28787.9|28809.9|28802.9|28784.9|28777.9|289
1625188200000|2021-07-02 01:10:00|28799.9|28792.9|28807.4|28800.4|28809.9|28802.9|28792.4|28785.4|220
1625188500000|2021-07-02 01:15:00|28804.9|28797.9|28804.9|28797.9|28814.9|28807.9|28794.9|28787.9|250
1625188800000|2021-07-02 01:20:00|28807.4|28800.4|28787.4|28780.4|28807.4|28800.4|28784.9|28777.9|367
1625189100000|2021-07-02 01:25:00|28789.9|28782.9|28779.2|28772.2|28789.9|28782.9|28776.7|28769.7|192
1625189400000|2021-07-02 01:30:00|28776.7|28769.7|28774.2|28767.2|28781.7|28774.7|28756.7|28749.7|488
1625189700000|2021-07-02 01:35:00|28776.7|28769.7|28804.2|28797.2|28804.2|28797.2|28774.2|28767.2|335
1625190000000|2021-07-02 01:40:00|28801.7|28794.7|28784.2|28777.2|28804.2|28797.2|28779.2|28772.2|228
1625190300000|2021-07-02 01:45:00|28779.2|28772.2|28804.2|28797.2|28811.7|28804.7|28779.2|28772.2|457
1625190600000|2021-07-02 01:50:00|28799.2|28792.2|28809.2|28802.2|28814.2|28807.2|28794.2|28787.2|464
1625190900000|2021-07-02 01:55:00|28811.7|28804.7|28799.2|28792.2|28821.7|28814.7|28794.2|28787.2|268
1625191200000|2021-07-02 02:00:00|28794.2|28787.2|28799.2|28792.2|28809.2|28802.2|28786.7|28779.7|248
1625191500000|2021-07-02 02:05:00|28796.7|28789.7|28809.2|28802.2|28811.7|28804.7|28796.7|28789.7|168
1625191800000|2021-07-02 02:10:00|28814.2|28807.2|28799.2|28792.2|28819.2|28812.2|28799.2|28792.2|315
1625192100000|2021-07-02 02:15:00|28801.7|28794.7|28789.2|28782.2|28804.2|28797.2|28789.2|28782.2|152
1625192400000|2021-07-02 02:20:00|28786.7|28779.7|28789.2|28782.2|28794.2|28787.2|28781.7|28774.7|217
1625192700000|2021-07-02 02:25:00|28794.2|28787.2|28784.2|28777.2|28794.2|28787.2|28779.2|28772.2|219
1625193000000|2021-07-02 02:30:00|28786.7|28779.7|28789.2|28782.2|28789.2|28782.2|28779.2|28772.2|148
1625193300000|2021-07-02 02:35:00|28794.2|28787.2|28794.2|28787.2|28796.7|28789.7|28789.2|28782.2|116
1625193600000|2021-07-02 02:40:00|28799.2|28792.2|28794.2|28787.2|28799.2|28792.2|28789.2|28782.2|81
1625193900000|2021-07-02 02:45:00|28799.2|28792.2|28799.2|28792.2|28799.2|28792.2|28794.2|28787.2|54
1625194200000|2021-07-02 02:50:00|28796.7|28789.7|28789.2|28782.2|28796.7|28789.7|28784.2|28777.2|92
1625194500000|2021-07-02 02:55:00|28784.2|28777.2|28789.2|28782.2|28789.2|28782.2|28784.2|28777.2|44
1625194800000|2021-07-02 03:00:00|28784.2|28777.2|28784.2|28777.2|28789.2|28782.2|28779.2|28772.2|116
1625195100000|2021-07-02 03:05:00|28786.7|28779.7|28784.2|28777.2|28789.2|28782.2|28784.2|28777.2|130
1625195400000|2021-07-02 03:10:00|28786.7|28779.7|28799.2|28792.2|28799.2|28792.2|28784.2|28777.2|106
1625195700000|2021-07-02 03:15:00|28794.2|28787.2|28799.2|28792.2|28799.2|28792.2|28794.2|28787.2|41
1625196000000|2021-07-02 03:20:00|28794.2|28787.2|28789.2|28782.2|28794.2|28787.2|28789.2|28782.2|84
1625196300000|2021-07-02 03:25:00|28794.2|28787.2|28789.2|28782.2|28794.2|28787.2|28789.2|28782.2|142
1625196600000|2021-07-02 03:30:00|28791.7|28784.7|28764.2|28757.2|28791.7|28784.7|28759.2|28752.2|405
1625196900000|2021-07-02 03:35:00|28769.2|28762.2|28774.2|28767.2|28774.2|28767.2|28764.2|28757.2|171
1625197200000|2021-07-02 03:40:00|28769.2|28762.2|28774.2|28767.2|28774.2|28767.2|28769.2|28762.2|81
1625197500000|2021-07-02 03:45:00|28779.2|28772.2|28789.2|28782.2|28796.7|28789.7|28779.2|28772.2|174
1625197800000|2021-07-02 03:50:00|28786.7|28779.7|28784.2|28777.2|28789.2|28782.2|28784.2|28777.2|100
1625198100000|2021-07-02 03:55:00|28779.2|28772.2|28789.2|28782.2|28789.2|28782.2|28779.2|28772.2|100
1625198400000|2021-07-02 04:00:00|28794.2|28787.2|28794.2|28787.2|28804.2|28797.2|28789.2|28782.2|284
1625198700000|2021-07-02 04:05:00|28796.7|28789.7|28786.7|28779.7|28796.7|28789.7|28784.2|28777.2|182
1625199000000|2021-07-02 04:10:00|28784.2|28777.2|28779.2|28772.2|28786.7|28779.7|28779.2|28772.2|133
1625199300000|2021-07-02 04:15:00|28784.2|28777.2|28784.2|28777.2|28789.2|28782.2|28781.7|28774.7|88
1625199600000|2021-07-02 04:20:00|28781.7|28774.7|28774.2|28767.2|28784.2|28777.2|28774.2|28767.2|150
1625199900000|2021-07-02 04:25:00|28779.2|28772.2|28769.2|28762.2|28779.2|28772.2|28764.2|28757.2|287
1625200200000|2021-07-02 04:30:00|28766.7|28759.7|28769.2|28762.2|28769.2|28762.2|28764.2|28757.2|108
1625200500000|2021-07-02 04:35:00|28774.2|28767.2|28764.2|28757.2|28774.2|28767.2|28764.2|28757.2|201
1625200800000|2021-07-02 04:40:00|28759.2|28752.2|28761.7|28754.7|28764.2|28757.2|28759.2|28752.2|147
1625201100000|2021-07-02 04:45:00|28759.2|28752.2|28764.2|28757.2|28764.2|28757.2|28759.2|28752.2|95
1625201400000|2021-07-02 04:50:00|28769.2|28762.2|28764.2|28757.2|28769.2|28762.2|28764.2|28757.2|175
1625201700000|2021-07-02 04:55:00|28769.2|28762.2|28769.2|28762.2|28769.2|28762.2|28764.2|28757.2|182
1625202000000|2021-07-02 05:00:00|28771.7|28764.7|28779.2|28772.2|28779.2|28772.2|28769.2|28762.2|203
1625202300000|2021-07-02 05:05:00|28776.7|28769.7|28769.2|28762.2|28779.2|28772.2|28769.2|28762.2|133
1625202600000|2021-07-02 05:10:00|28764.2|28757.2|28771.7|28764.7|28771.7|28764.7|28756.7|28749.7|263
1625202900000|2021-07-02 05:15:00|28769.2|28762.2|28764.2|28757.2|28774.2|28767.2|28764.2|28757.2|107
1625203200000|2021-07-02 05:20:00|28761.7|28754.7|28764.2|28757.2|28764.2|28757.2|28759.2|28752.2|115
1625203500000|2021-07-02 05:25:00|28769.2|28762.2|28779.2|28772.2|28784.2|28777.2|28764.2|28757.2|358
1625203800000|2021-07-02 05:30:00|28781.7|28774.7|28789.2|28782.2|28789.2|28782.2|28779.2|28772.2|285
1625204100000|2021-07-02 05:35:00|28786.7|28779.7|28774.2|28767.2|28789.2|28782.2|28774.2|28767.2|260
1625204400000|2021-07-02 05:40:00|28779.2|28772.2|28776.7|28769.7|28779.2|28772.2|28774.2|28767.2|136
1625204700000|2021-07-02 05:45:00|28774.2|28767.2|28774.2|28767.2|28786.7|28779.7|28774.2|28767.2|291
1625205000000|2021-07-02 05:50:00|28779.2|28772.2|28769.2|28762.2|28779.2|28772.2|28764.2|28757.2|530
1625205300000|2021-07-02 05:55:00|28764.2|28757.2|28774.2|28767.2|28774.2|28767.2|28754.2|28747.2|1482
1625205600000|2021-07-02 06:00:00|28779.2|28772.2|28751.7|28744.7|28779.2|28772.2|28739.2|28732.2|2214
1625205900000|2021-07-02 06:05:00|28754.2|28747.2|28774.2|28767.2|28779.2|28772.2|28751.7|28744.7|726
1625206200000|2021-07-02 06:10:00|28771.7|28764.7|28784.2|28777.2|28789.2|28782.2|28769.2|28762.2|416
1625206500000|2021-07-02 06:15:00|28786.7|28779.7|28779.2|28772.2|28786.7|28779.7|28776.7|28769.7|293
1625206800000|2021-07-02 06:20:00|28774.2|28767.2|28779.2|28772.2|28779.2|28772.2|28774.2|28767.2|175
1625207100000|2021-07-02 06:25:00|28776.7|28769.7|28779.2|28772.2|28786.7|28779.7|28774.2|28767.2|63
1625207400000|2021-07-02 06:30:00|28784.2|28777.2|28784.2|28777.2|28789.2|28782.2|28779.2|28772.2|34
1625207700000|2021-07-02 06:35:00|28786.7|28779.7|28779.2|28772.2|28789.2|28782.2|28779.2|28772.2|23
1625208000000|2021-07-02 06:40:00|28784.2|28777.2|28781.7|28774.7|28784.2|28777.2|28781.7|28774.7|20
1625208300000|2021-07-02 06:45:00|28779.2|28772.2|28779.2|28772.2|28779.2|28772.2|28774.2|28767.2|22
1625208600000|2021-07-02 06:50:00|28776.7|28769.7|28779.2|28772.2|28784.2|28777.2|28776.7|28769.7|14
1625208900000|2021-07-02 06:55:00|28774.2|28767.2|28779.2|28772.2|28784.2|28777.2|28764.2|28757.2|146
1625209200000|2021-07-02 07:00:00|28784.2|28777.2|28761.7|28754.7|28794.2|28787.2|28756.7|28749.7|518
1625209500000|2021-07-02 07:05:00|28759.2|28752.2|28751.7|28744.7|28766.7|28759.7|28744.2|28737.2|157
1625209800000|2021-07-02 07:10:00|28754.2|28747.2|28761.7|28754.7|28769.2|28762.2|28749.2|28742.2|142
1625210100000|2021-07-02 07:15:00|28764.2|28757.2|28776.7|28769.7|28779.2|28772.2|28759.2|28752.2|93
1625210400000|2021-07-02 07:20:00|28774.2|28767.2|28784.2|28777.2|28789.2|28782.2|28774.2|28767.2|80
1625210700000|2021-07-02 07:25:00|28786.7|28779.7|28804.2|28797.2|28806.7|28799.7|28779.2|28772.2|160
1625211000000|2021-07-02 07:30:00|28806.7|28799.7|28799.2|28792.2|28809.2|28802.2|28799.2|28792.2|126
1625211300000|2021-07-02 07:35:00|28801.7|28794.7|28804.2|28797.2|28804.2|28797.2|28794.2|28787.2|47
1625211600000|2021-07-02 07:40:00|28806.7|28799.7|28799.2|28792.2|28809.2|28802.2|28799.2|28792.2|31
1625211900000|2021-07-02 07:45:00|28801.7|28794.7|28789.2|28782.2|28804.2|28797.2|28784.2|28777.2|94
1625212200000|2021-07-02 07:50:00|28791.7|28784.7|28796.7|28789.7|28799.2|28792.2|28789.2|28782.2|53
1625212500000|2021-07-02 07:55:00|28799.2|28792.2|28804.2|28797.2|28809.2|28802.2|28794.2|28787.2|44
1625212800000|2021-07-02 08:00:00|28806.7|28799.7|28811.7|28804.7|28819.2|28812.2|28804.2|28797.2|91
1625213100000|2021-07-02 08:05:00|28814.2|28807.2|28791.7|28784.7|28814.2|28807.2|28789.2|28782.2|62
1625213400000|2021-07-02 08:10:00|28789.2|28782.2|28769.2|28762.2|28794.2|28787.2|28769.2|28762.2|42
1625213700000|2021-07-02 08:15:00|28766.7|28759.7|28756.7|28749.7|28769.2|28762.2|28754.2|28747.2|85
1625214000000|2021-07-02 08:20:00|28754.2|28747.2|28764.2|28757.2|28769.2|28762.2|28754.2|28747.2|72
1625214300000|2021-07-02 08:25:00|28759.2|28752.2|28769.2|28762.2|28769.2|28762.2|28759.2|28752.2|109
1625214600000|2021-07-02 08:30:00|28766.7|28759.7|28766.7|28759.7|28774.2|28767.2|28759.2|28752.2|72
1625214900000|2021-07-02 08:35:00|28764.2|28757.2|28764.2|28757.2|28769.2|28762.2|28759.2|28752.2|39
1625215200000|2021-07-02 08:40:00|28766.7|28759.7|28759.2|28752.2|28774.2|28767.2|28759.2|28752.2|50
1625215500000|2021-07-02 08:45:00|28754.2|28747.2|28754.2|28747.2|28759.2|28752.2|28751.7|28744.7|94
1625215800000|2021-07-02 08:50:00|28756.7|28749.7|28759.2|28752.2|28764.2|28757.2|28754.2|28747.2|31
1625216100000|2021-07-02 08:55:00|28756.7|28749.7|28754.2|28747.2|28759.2|28752.2|28749.2|28742.2|60
1625216400000|2021-07-02 09:00:00|28749.2|28742.2|28759.2|28752.2|28759.2|28752.2|28749.2|28742.2|20
1625216700000|2021-07-02 09:05:00|28756.7|28749.7|28756.7|28749.7|28764.2|28757.2|28754.2|28747.2|31
1625217000000|2021-07-02 09:10:00|28759.2|28752.2|28759.2|28752.2|28761.7|28754.7|28754.2|28747.2|21
1625217300000|2021-07-02 09:15:00|28761.7|28754.7|28771.7|28764.7|28774.2|28767.2|28759.2|28752.2|62
1625217600000|2021-07-02 09:20:00|28769.2|28762.2|28769.2|28762.2|28779.2|28772.2|28766.7|28759.7|26
1625217900000|2021-07-02 09:25:00|28766.7|28759.7|28766.7|28759.7|28769.2|28762.2|28759.2|28752.2|30
1625218200000|2021-07-02 09:30:00|28764.2|28757.2|28769.2|28762.2|28769.2|28762.2|28764.2|28757.2|38
1625218500000|2021-07-02 09:35:00|28766.7|28759.7|28769.2|28762.2|28774.2|28767.2|28764.2|28757.2|102
1625218800000|2021-07-02 09:40:00|28771.7|28764.7|28774.2|28767.2|28774.2|28767.2|28769.2|28762.2|21
1625219100000|2021-07-02 09:45:00|28779.2|28772.2|28779.2|28772.2|28784.2|28777.2|28774.2|28767.2|32
1625219400000|2021-07-02 09:50:00|28784.2|28777.2|28779.2|28772.2|28789.2|28782.2|28774.2|28767.2|66
1625219700000|2021-07-02 09:55:00|28784.2|28777.2|28774.2|28767.2|28789.2|28782.2|28774.2|28767.2|46
1625220000000|2021-07-02 10:00:00|28776.7|28769.7|28789.2|28782.2|28789.2|28782.2|28776.7|28769.7|25
1625220300000|2021-07-02 10:05:00|28794.2|28787.2|28799.2|28792.2|28801.7|28794.7|28784.2|28777.2|40
1625220600000|2021-07-02 10:10:00|28796.7|28789.7|28794.2|28787.2|28799.2|28792.2|28789.2|28782.2|54
1625220900000|2021-07-02 10:15:00|28791.7|28784.7|28789.2|28782.2|28799.2|28792.2|28789.2|28782.2|47
1625221200000|2021-07-02 10:20:00|28794.2|28787.2|28786.7|28779.7|28794.2|28787.2|28784.2|28777.2|13
1625221500000|2021-07-02 10:25:00|28784.2|28777.2|28779.2|28772.2|28789.2|28782.2|28774.2|28767.2|14
1625221800000|2021-07-02 10:30:00|28776.7|28769.7|28769.2|28762.2|28779.2|28772.2|28764.2|28757.2|74
1625222100000|2021-07-02 10:35:00|28771.7|28764.7|28774.2|28767.2|28776.7|28769.7|28769.2|28762.2|27
1625222400000|2021-07-02 10:40:00|28779.2|28772.2|28774.2|28767.2|28781.7|28774.7|28774.2|28767.2|20
1625222700000|2021-07-02 10:45:00|28776.7|28769.7|28769.2|28762.2|28779.2|28772.2|28769.2|28762.2|7
1625223000000|2021-07-02 10:50:00|28771.7|28764.7|28774.2|28767.2|28776.7|28769.7|28769.2|28762.2|9
1625223300000|2021-07-02 10:55:00|28779.2|28772.2|28779.2|28772.2|28779.2|28772.2|28774.2|28767.2|31
1625223600000|2021-07-02 11:00:00|28784.2|28777.2|28781.7|28774.7|28784.2|28777.2|28779.2|28772.2|54
1625223900000|2021-07-02 11:05:00|28779.2|28772.2|28779.2|28772.2|28786.7|28779.7|28779.2|28772.2|14
1625224200000|2021-07-02 11:10:00|28776.7|28769.7|28774.2|28767.2|28779.2|28772.2|28771.7|28764.7|14
1625224500000|2021-07-02 11:15:00|28776.7|28769.7|28776.7|28769.7|28784.2|28777.2|28771.7|28764.7|27
1625224800000|2021-07-02 11:20:00|28774.2|28767.2|28784.2|28777.2|28784.2|28777.2|28774.2|28767.2|53
1625225100000|2021-07-02 11:25:00|28779.2|28772.2|28784.2|28777.2|28784.2|28777.2|28779.2|28772.2|14
1625225400000|2021-07-02 11:30:00|28781.7|28774.7|28789.2|28782.2|28789.2|28782.2|28779.2|28772.2|40
1625225700000|2021-07-02 11:35:00|28786.7|28779.7|28784.2|28777.2|28789.2|28782.2|28784.2|28777.2|18
1625226000000|2021-07-02 11:40:00|28781.7|28774.7|28779.2|28772.2|28784.2|28777.2|28779.2|28772.2|11
1625226300000|2021-07-02 11:45:00|28781.7|28774.7|28784.2|28777.2|28784.2|28777.2|28776.7|28769.7|67
1625226600000|2021-07-02 11:50:00|28781.7|28774.7|28781.7|28774.7|28784.2|28777.2|28779.2|28772.2|19
1625226900000|2021-07-02 11:55:00|28784.2|28777.2|28779.2|28772.2|28784.2|28777.2|28779.2|28772.2|24
1625227200000|2021-07-02 12:00:00|28784.2|28777.2|28784.2|28777.2|28789.2|28782.2|28784.2|28777.2|120
1625227500000|2021-07-02 12:05:00|28781.7|28774.7|28781.7|28774.7|28784.2|28777.2|28779.2|28772.2|11
1625227800000|2021-07-02 12:10:00|28784.2|28777.2|28781.7|28774.7|28784.2|28777.2|28779.2|28772.2|182
1625228100000|2021-07-02 12:15:00|28779.2|28772.2|28789.2|28782.2|28789.2|28782.2|28779.2|28772.2|42
1625228400000|2021-07-02 12:20:00|28794.2|28787.2|28789.2|28782.2|28794.2|28787.2|28784.2|28777.2|24
1625228700000|2021-07-02 12:25:00|28786.7|28779.7|28796.7|28789.7|28799.2|28792.2|28784.2|28777.2|59
1625229000000|2021-07-02 12:30:00|28799.2|28792.2|28816.7|28809.7|28844.2|28837.2|28789.2|28782.2|594
1625229300000|2021-07-02 12:35:00|28819.2|28812.2|28826.7|28819.7|28829.2|28822.2|28804.2|28797.2|271
1625229600000|2021-07-02 12:40:00|28829.2|28822.2|28824.2|28817.2|28839.2|28832.2|28821.7|28814.7|246
1625229900000|2021-07-02 12:45:00|28829.2|28822.2|28824.2|28817.2|28829.2|28822.2|28814.2|28807.2|59
1625230200000|2021-07-02 12:50:00|28821.7|28814.7|28816.7|28809.7|28829.2|28822.2|28814.2|28807.2|63
1625230500000|2021-07-02 12:55:00|28814.2|28807.2|28799.2|28792.2|28819.2|28812.2|28794.2|28787.2|84
1625230800000|2021-07-02 13:00:00|28796.7|28789.7|28799.2|28792.2|28804.2|28797.2|28784.2|28777.2|158
1625231100000|2021-07-02 13:05:00|28796.7|28789.7|28794.2|28787.2|28799.2|28792.2|28789.2|28782.2|108
1625231400000|2021-07-02 13:10:00|28796.7|28789.7|28794.2|28787.2|28799.2|28792.2|28789.2|28782.2|51
1625231700000|2021-07-02 13:15:00|28796.7|28789.7|28804.2|28797.2|28804.2|28797.2|28794.2|28787.2|53
1625232000000|2021-07-02 13:20:00|28801.7|28794.7|28794.2|28787.2|28804.2|28797.2|28794.2|28787.2|79
1625232300000|2021-07-02 13:25:00|28789.2|28782.2|28799.2|28792.2|28799.2|28792.2|28789.2|28782.2|42
1625232600000|2021-07-02 13:30:00|28804.2|28797.2|28779.2|28772.2|28804.2|28797.2|28771.7|28764.7|248
1625232900000|2021-07-02 13:35:00|28774.2|28767.2|28774.2|28767.2|28794.2|28787.2|28774.2|28767.2|224
1625233200000|2021-07-02 13:40:00|28779.2|28772.2|28769.2|28762.2|28779.2|28772.2|28759.2|28752.2|158
1625233500000|2021-07-02 13:45:00|28764.2|28757.2|28774.2|28767.2|28774.2|28767.2|28754.2|28747.2|116
1625233800000|2021-07-02 13:50:00|28779.2|28772.2|28764.2|28757.2|28781.7|28774.7|28764.2|28757.2|103
1625234100000|2021-07-02 13:55:00|28761.7|28754.7|28764.2|28757.2|28764.2|28757.2|28756.7|28749.7|82
1625234400000|2021-07-02 14:00:00|28759.2|28752.2|28769.2|28762.2|28774.2|28767.2|28759.2|28752.2|107
1625234700000|2021-07-02 14:05:00|28771.7|28764.7|28759.2|28752.2|28774.2|28767.2|28754.2|28747.2|121
1625235000000|2021-07-02 14:10:00|28761.7|28754.7|28759.2|28752.2|28764.2|28757.2|28749.2|28742.2|96
1625235300000|2021-07-02 14:15:00|28761.7|28754.7|28769.2|28762.2|28774.2|28767.2|28759.2|28752.2|108
1625235600000|2021-07-02 14:20:00|28766.7|28759.7|28764.2|28757.2|28769.2|28762.2|28754.2|28747.2|65
1625235900000|2021-07-02 14:25:00|28769.2|28762.2|28769.2|28762.2|28779.2|28772.2|28766.7|28759.7|245
1625236200000|2021-07-02 14:30:00|28766.7|28759.7|28774.2|28767.2|28774.2|28767.2|28764.2|28757.2|115
1625236500000|2021-07-02 14:35:00|28769.2|28762.2|28769.2|28762.2|28774.2|28767.2|28764.2|28757.2|45
1625236800000|2021-07-02 14:40:00|28774.2|28767.2|28759.2|28752.2|28774.2|28767.2|28759.2|28752.2|29
1625237100000|2021-07-02 14:45:00|28754.2|28747.2|28764.2|28757.2|28764.2|28757.2|28754.2|28747.2|79
1625237400000|2021-07-02 14:50:00|28766.7|28759.7|28769.2|28762.2|28769.2|28762.2|28754.2|28747.2|65
1625237700000|2021-07-02 14:55:00|28764.2|28757.2|28761.7|28754.7|28769.2|28762.2|28754.2|28747.2|70
1625238000000|2021-07-02 15:00:00|28759.2|28752.2|28754.2|28747.2|28764.2|28757.2|28754.2|28747.2|88
1625238300000|2021-07-02 15:05:00|28756.7|28749.7|28754.2|28747.2|28759.2|28752.2|28754.2|28747.2|38
1625238600000|2021-07-02 15:10:00|28756.7|28749.7|28759.2|28752.2|28764.2|28757.2|28754.2|28747.2|62
1625238900000|2021-07-02 15:15:00|28756.7|28749.7|28759.2|28752.2|28764.2|28757.2|28754.2|28747.2|63
1625239200000|2021-07-02 15:20:00|28756.7|28749.7|28759.2|28752.2|28759.2|28752.2|28749.2|28742.2|77
1625239500000|2021-07-02 15:25:00|28756.7|28749.7|28759.2|28752.2|28759.2|28752.2|28749.2|28742.2|47
1625239800000|2021-07-02 15:30:00|28756.7|28749.7|28759.2|28752.2|28759.2|28752.2|28754.2|28747.2|245
1625240100000|2021-07-02 15:35:00|28761.7|28754.7|28764.2|28757.2|28764.2|28757.2|28759.2|28752.2|70
1625240400000|2021-07-02 15:40:00|28769.2|28762.2|28769.2|28762.2|28769.2|28762.2|28769.2|28762.2|28
1625240700000|2021-07-02 15:45:00|28771.7|28764.7|28779.2|28772.2|28779.2|28772.2|28769.2|28762.2|26
1625241000000|2021-07-02 15:50:00|28774.2|28767.2|28779.2|28772.2|28781.7|28774.7|28774.2|28767.2|37
1625241300000|2021-07-02 15:55:00|28781.7|28774.7|28784.2|28777.2|28789.2|28782.2|28779.2|28772.2|86
1625241600000|2021-07-02 16:00:00|28781.7|28774.7|28774.2|28767.2|28781.7|28774.7|28774.2|28767.2|56
1625241900000|2021-07-02 16:05:00|28776.7|28769.7|28769.2|28762.2|28779.2|28772.2|28769.2|28762.2|33
1625242200000|2021-07-02 16:10:00|28764.2|28757.2|28769.2|28762.2|28769.2|28762.2|28764.2|28757.2|21
1625242500000|2021-07-02 16:15:00|28771.7|28764.7|28779.2|28772.2|28779.2|28772.2|28769.2|28762.2|106
1625242800000|2021-07-02 16:20:00|28784.2|28777.2|28779.2|28772.2|28784.2|28777.2|28779.2|28772.2|16
1625243100000|2021-07-02 16:25:00|28784.2|28777.2|28784.2|28777.2|28784.2|28777.2|28779.2|28772.2|92
1625243400000|2021-07-02 16:30:00|28779.2|28772.2|28784.2|28777.2|28789.2|28782.2|28779.2|28772.2|61
1625243700000|2021-07-02 16:35:00|28789.2|28782.2|28789.2|28782.2|28789.2|28782.2|28784.2|28777.2|32
1625244000000|2021-07-02 16:40:00|28794.2|28787.2|28794.2|28787.2|28794.2|28787.2|28794.2|28787.2|63
1625244300000|2021-07-02 16:45:00|28789.2|28782.2|28794.2|28787.2|28794.2|28787.2|28789.2|28782.2|57
1625244600000|2021-07-02 16:50:00|28791.7|28784.7|28794.2|28787.2|28796.7|28789.7|28789.2|28782.2|34
1625244900000|2021-07-02 16:55:00|28799.2|28792.2|28794.2|28787.2|28799.2|28792.2|28794.2|28787.2|42
1625245200000|2021-07-02 17:00:00|28799.2|28792.2|28801.7|28794.7|28804.2|28797.2|28799.2|28792.2|106
1625245500000|2021-07-02 17:05:00|28799.2|28792.2|28789.2|28782.2|28804.2|28797.2|28789.2|28782.2|44
1625245800000|2021-07-02 17:10:00|28786.7|28779.7|28789.2|28782.2|28789.2|28782.2|28784.2|28777.2|22
1625246100000|2021-07-02 17:15:00|28786.7|28779.7|28784.2|28777.2|28789.2|28782.2|28784.2|28777.2|26
1625246400000|2021-07-02 17:20:00|28789.2|28782.2|28784.2|28777.2|28789.2|28782.2|28784.2|28777.2|32
1625246700000|2021-07-02 17:25:00|28786.7|28779.7|28784.2|28777.2|28789.2|28782.2|28784.2|28777.2|22
1625247000000|2021-07-02 17:30:00|28779.2|28772.2|28779.2|28772.2|28779.2|28772.2|28779.2|28772.2|28
1625247300000|2021-07-02 17:35:00|28784.2|28777.2|28784.2|28777.2|28784.2|28777.2|28781.7|28774.7|39
1625247600000|2021-07-02 17:40:00|28786.7|28779.7|28784.2|28777.2|28789.2|28782.2|28784.2|28777.2|25
1625247900000|2021-07-02 17:45:00|28779.2|28772.2|28779.2|28772.2|28784.2|28777.2|28779.2|28772.2|106
1625248200000|2021-07-02 17:50:00|28774.2|28767.2|28769.2|28762.2|28774.2|28767.2|28769.2|28762.2|74
1625248500000|2021-07-02 17:55:00|28771.7|28764.7|28769.2|28762.2|28774.2|28767.2|28769.2|28762.2|51
1625248800000|2021-07-02 18:00:00|28774.2|28767.2|28769.2|28762.2|28774.2|28767.2|28769.2|28762.2|44
1625249100000|2021-07-02 18:05:00|28774.2|28767.2|28769.2|28762.2|28779.2|28772.2|28769.2|28762.2|66
1625249400000|2021-07-02 18:10:00|28774.2|28767.2|28769.2|28762.2|28774.2|28767.2|28769.2|28762.2|32
1625249700000|2021-07-02 18:15:00|28764.2|28757.2|28769.2|28762.2|28769.2|28762.2|28764.2|28757.2|59
1625250000000|2021-07-02 18:20:00|28774.2|28767.2|28774.2|28767.2|28774.2|28767.2|28769.2|28762.2|54
1625250300000|2021-07-02 18:25:00|28769.2|28762.2|28774.2|28767.2|28774.2|28767.2|28769.2|28762.2|78
1625250600000|2021-07-02 18:30:00|28776.7|28769.7|28779.2|28772.2|28779.2|28772.2|28774.2|28767.2|100
1625250900000|2021-07-02 18:35:00|28774.2|28767.2|28774.2|28767.2|28774.2|28767.2|28774.2|28767.2|31
1625251200000|2021-07-02 18:40:00|28769.2|28762.2|28771.7|28764.7|28771.7|28764.7|28769.2|28762.2|65
1625251500000|2021-07-02 18:45:00|28774.2|28767.2|28774.2|28767.2|28779.2|28772.2|28769.2|28762.2|54
1625251800000|2021-07-02 18:50:00|28769.2|28762.2|28769.2|28762.2|28774.2|28767.2|28769.2|28762.2|31
1625252100000|2021-07-02 18:55:00|28771.7|28764.7|28769.2|28762.2|28774.2|28767.2|28769.2|28762.2|69
1625252400000|2021-07-02 19:00:00|28774.2|28767.2|28774.2|28767.2|28774.2|28767.2|28769.2|28762.2|68
1625252700000|2021-07-02 19:05:00|28779.2|28772.2|28779.2|28772.2|28779.2|28772.2|28774.2|28767.2|73
1625253000000|2021-07-02 19:10:00|28774.2|28767.2|28779.2|28772.2|28779.2|28772.2|28774.2|28767.2|47
1625253300000|2021-07-02 19:15:00|||||||||26
1625253600000|2021-07-02 19:20:00|28774.2|28767.2|28774.2|28767.2|28779.2|28772.2|28774.2|28767.2|65
1625253900000|2021-07-02 19:25:00|28779.2|28772.2|28776.7|28769.7|28779.2|28772.2|28774.2|28767.2|67
1625254200000|2021-07-02 19:30:00|28774.2|28767.2|28769.2|28762.2|28779.2|28772.2|28769.2|28762.2|49
1625254500000|2021-07-02 19:35:00|28764.2|28757.2|28774.2|28767.2|28774.2|28767.2|28764.2|28757.2|44
1625254800000|2021-07-02 19:40:00|28769.2|28762.2|28769.2|28762.2|28769.2|28762.2|28764.2|28757.2|37
1625255100000|2021-07-02 19:45:00|28774.2|28767.2|28774.2|28767.2|28774.2|28767.2|28769.2|28762.2|43
1625255400000|2021-07-02 19:50:00|28779.2|28772.2|28774.2|28767.2|28779.2|28772.2|28769.2|28762.2|141
1625255700000|2021-07-02 19:55:00|28771.7|28764.7|28794.2|28787.2|28799.2|28792.2|28769.2|28762.2|436
1625256000000|2021-07-02 20:00:00|28789.2|28782.2|28779.2|28772.2|28794.2|28787.2|28779.2|28772.2|77
1625256300000|2021-07-02 20:05:00|28774.2|28767.2|28774.2|28767.2|28774.2|28767.2|28774.2|28767.2|27
1625256600000|2021-07-02 20:10:00|28776.7|28769.7|28778.2|28763.2|28778.2|28769.7|28774.2|28763.2|17
1625256900000|2021-07-02 20:15:00|28780.7|28765.7|28783.2|28768.2|28783.2|28768.2|28778.2|28763.2|8
1625257200000|2021-07-02 20:20:00|28778.2|28763.2|28773.2|28758.2|28778.2|28763.2|28773.2|28758.2|32
1625257500000|2021-07-02 20:25:00|28770.7|28755.7|28758.2|28743.2|28770.7|28755.7|28758.2|28743.2|29
1625257800000|2021-07-02 20:30:00|28760.7|28745.7|28750.7|28735.7|28760.7|28745.7|28750.7|28735.7|22
1625258100000|2021-07-02 20:35:00|28748.2|28733.2|28748.2|28733.2|28753.2|28738.2|28745.7|28730.7|8
1625258400000|2021-07-02 20:40:00|28743.2|28728.2|28750.7|28735.7|28750.7|28735.7|28743.2|28728.2|4
1625258700000|2021-07-02 20:45:00|28748.2|28733.2|28718.2|28703.2|28748.2|28733.2|28718.2|28703.2|74
1625259000000|2021-07-02 20:50:00|28720.7|28705.7|28718.2|28703.2|28720.7|28705.7|28715.7|28700.7|25
1625259300000|2021-07-02 20:55:00|28720.7|28705.7|28745.7|28730.7|28745.7|28730.7|28718.2|28703.2|13
1625436000000|2021-07-04 22:00:00|28750.7|28735.7|28753.2|28738.2|28753.2|28738.2|28725.7|28710.7|26
1625436300000|2021-07-04 22:05:00|28755.7|28740.7|28773.2|28758.2|28773.2|28758.2|28750.7|28735.7|21
1625436600000|2021-07-04 22:10:00|||||||||1
1625436900000|2021-07-04 22:15:00|28778.2|28763.2|28775.7|28760.7|28778.2|28763.2|28775.7|28760.7|12
1625437200000|2021-07-04 22:20:00|28778.2|28763.2|28778.2|28763.2|28778.2|28763.2|28775.7|28760.7|1
1625437800000|2021-07-04 22:30:00|||||||||5
1625438100000|2021-07-04 22:35:00|28770.7|28755.7|28770.7|28755.7|28770.7|28755.7|28770.7|28755.7|4
1625438400000|2021-07-04 22:40:00|28773.2|28758.2|28765.7|28750.7|28773.2|28758.2|28765.7|28750.7|5
1625438700000|2021-07-04 22:45:00|28768.2|28753.2|28760.7|28745.7|28770.7|28755.7|28758.2|28743.2|16
1625439600000|2021-07-04 23:00:00|28758.2|28743.2|28750.7|28735.7|28763.2|28748.2|28748.2|28733.2|23
1625439900000|2021-07-04 23:05:00|28753.2|28738.2|28760.7|28745.7|28763.2|28748.2|28748.2|28733.2|19
1625440200000|2021-07-04 23:10:00|28763.2|28748.2|28755.7|28740.7|28763.2|28748.2|28755.7|28740.7|0
1625440500000|2021-07-04 23:15:00|28758.2|28743.2|28760.7|28745.7|28768.2|28753.2|28758.2|28743.2|54
1625440800000|2021-07-04 23:20:00|28763.2|28748.2|28768.2|28753.2|28768.2|28753.2|28760.7|28745.7|4
1625441100000|2021-07-04 23:25:00|28765.7|28750.7|28770.7|28755.7|28773.2|28758.2|28763.2|28748.2|3
1625441400000|2021-07-04 23:30:00|28773.2|28758.2|28759.2|28752.2|28779.2|28772.2|28759.2|28752.2|8332
1625441700000|2021-07-04 23:35:00|28761.7|28754.7|28754.2|28747.2|28764.2|28757.2|28749.2|28742.2|63
1625442000000|2021-07-04 23:40:00|28759.2|28752.2|28749.2|28742.2|28769.2|28762.2|28749.2|28742.2|195
1625442300000|2021-07-04 23:45:00|28751.7|28744.7|28769.2|28762.2|28774.2|28767.2|28739.2|28732.2|170
1625442600000|2021-07-04 23:50:00|28766.7|28759.7|28744.2|28737.2|28769.2|28762.2|28741.7|28734.7|93
1625442900000|2021-07-04 23:55:00|28741.7|28734.7|28726.7|28719.7|28749.2|28742.2|28704.2|28697.2|279
1625443200000|2021-07-05 00:00:00|28724.2|28717.2|28669.2|28662.2|28744.2|28737.2|28634.2|28627.2|1696
1625443500000|2021-07-05 00:05:00|28664.2|28657.2|28659.2|28652.2|28669.2|28662.2|28634.2|28627.2|662
1625443800000|2021-07-05 00:10:00|28664.2|28657.2|28629.2|28622.2|28664.2|28657.2|28589.2|28582.2|926
1625444100000|2021-07-05 00:15:00|28631.7|28624.7|28629.2|28622.2|28651.7|28644.7|28606.7|28599.7|856
1625444400000|2021-07-05 00:20:00|28626.7|28619.7|28656.7|28649.7|28664.2|28657.2|28624.2|28617.2|244
1625444700000|2021-07-05 00:25:00|28659.2|28652.2|28659.2|28652.2|28684.2|28677.2|28654.2|28647.2|355
1625445000000|2021-07-05 00:30:00|28656.7|28649.7|28644.2|28637.2|28679.2|28672.2|28639.2|28632.2|247
1625445300000|2021-07-05 00:35:00|28646.7|28639.7|28654.2|28647.2|28664.2|28657.2|28639.2|28632.2|362
1625445600000|2021-07-05 00:40:00|28656.7|28649.7|28654.2|28647.2|28656.7|28649.7|28641.7|28634.7|206
1625445900000|2021-07-05 00:45:00|28651.7|28644.7|28649.2|28642.2|28669.2|28662.2|28644.2|28637.2|154
1625446200000|2021-07-05 00:50:00|28646.7|28639.7|28629.2|28622.2|28646.7|28639.7|28629.2|28622.2|276
1625446500000|2021-07-05 00:55:00|28624.2|28617.2|28614.2|28607.2|28624.2|28617.2|28579.2|28572.2|681
1625446800000|2021-07-05 01:00:00|28611.7|28604.7|28639.2|28632.2|28644.2|28637.2|28609.2|28602.2|304
1625447100000|2021-07-05 01:05:00|28636.7|28629.7|28644.2|28637.2|28649.2|28642.2|28629.2|28622.2|220
1625447400000|2021-07-05 01:10:00|28646.7|28639.7|28639.2|28632.2|28664.2|28657.2|28639.2|28632.2|256
1625447700000|2021-07-05 01:15:00|28636.7|28629.7|28624.2|28617.2|28649.2|28642.2|28614.2|28607.2|340
1625448000000|2021-07-05 01:20:00|28621.7|28614.7|28634.2|28627.2|28639.2|28632.2|28619.2|28612.2|199
1625448300000|2021-07-05 01:25:00|28631.7|28624.7|28641.7|28634.7|28644.2|28637.2|28629.2|28622.2|148
1625448600000|2021-07-05 01:30:00|28639.2|28632.2|28644.2|28637.2|28659.2|28652.2|28629.2|28622.2|276
1625448900000|2021-07-05 01:35:00|28649.2|28642.2|28649.2|28642.2|28654.2|28647.2|28639.2|28632.2|156
1625449200000|2021-07-05 01:40:00|28646.7|28639.7|28649.2|28642.2|28654.2|28647.2|28639.2|28632.2|163
1625449500000|2021-07-05 01:45:00|28646.7|28639.7|28657.5|28650.5|28668.6|28661.6|28639.2|28632.2|234
1625449800000|2021-07-05 01:50:00|28655|28648|28632.5|28625.5|28657.5|28650.5|28632.5|28625.5|135
1625450100000|2021-07-05 01:55:00|28635|28628|28622.5|28615.5|28635|28628|28615|28608|336
1625450400000|2021-07-05 02:00:00|28617.5|28610.5|28607.5|28600.5|28622.5|28615.5|28592.5|28585.5|321
1625450700000|2021-07-05 02:05:00|28610|28603|28612.5|28605.5|28620|28613|28607.5|28600.5|135
1625451000000|2021-07-05 02:10:00|28610|28603|28620|28613|28627.5|28620.5|28607.5|28600.5|117
1625451300000|2021-07-05 02:15:00|28622.5|28615.5|28602.5|28595.5|28627.5|28620.5|28602.5|28595.5|126
1625451600000|2021-07-05 02:20:00|28605|28598|28607.5|28600.5|28612.5|28605.5|28597.5|28590.5|129
1625451900000|2021-07-05 02:25:00|28605|28598|28612.5|28605.5|28612.5|28605.5|28592.5|28585.5|229
1625452200000|2021-07-05 02:30:00|28615|28608|28607.5|28600.5|28617.5|28610.5|28605|28598|201
1625452500000|2021-07-05 02:35:00|28605|28598|28602.5|28595.5|28607.5|28600.5|28602.5|28595.5|52
1625452800000|2021-07-05 02:40:00|28605|28598|28597.5|28590.5|28607.5|28600.5|28592.5|28585.5|91
1625453100000|2021-07-05 02:45:00|28592.5|28585.5|28592.5|28585.5|28597.5|28590.5|28592.5|28585.5|50
1625453400000|2021-07-05 02:50:00|28590|28583|28612.5|28605.5|28612.5|28605.5|28587.5|28580.5|119
1625453700000|2021-07-05 02:55:00|28610|28603|28612.5|28605.5|28612.5|28605.5|28607.5|28600.5|28
1625454000000|2021-07-05 03:00:00|28617.5|28610.5|28630|28623|28632.5|28625.5|28612.5|28605.5|108
1625454300000|2021-07-05 03:05:00|28632.5|28625.5|28637.5|28630.5|28637.5|28630.5|28627.5|28620.5|72
1625454600000|2021-07-05 03:10:00|28635|28628|28632.5|28625.5|28637.5|28630.5|28627.5|28620.5|114
1625454900000|2021-07-05 03:15:00|28635|28628|28627.5|28620.5|28635|28628|28627.5|28620.5|42
1625455200000|2021-07-05 03:20:00|28630|28623|28622.5|28615.5|28632.5|28625.5|28622.5|28615.5|75
1625455500000|2021-07-05 03:25:00|28617.5|28610.5|28612.5|28605.5|28622.5|28615.5|28607.5|28600.5|170
1625455800000|2021-07-05 03:30:00|28610|28603|28625|28618|28632.5|28625.5|28610|28603|200
1625456100000|2021-07-05 03:35:00|28627.5|28620.5|28625|28618|28627.5|28620.5|28617.5|28610.5|73
1625456400000|2021-07-05 03:40:00|28622.5|28615.5|28617.5|28610.5|28627.5|28620.5|28612.5|28605.5|128
1625456700000|2021-07-05 03:45:00|28612.5|28605.5|28617.5|28610.5|28625|28618|28612.5|28605.5|168
1625457000000|2021-07-05 03:50:00|28620|28613|28607.5|28600.5|28622.5|28615.5|28607.5|28600.5|241
1625457300000|2021-07-05 03:55:00|28605|28598|28612.5|28605.5|28615|28608|28602.5|28595.5|95
1625457600000|2021-07-05 04:00:00|28615|28608|28612.5|28605.5|28622.5|28615.5|28612.5|28605.5|86
1625457900000|2021-07-05 04:05:00|28615|28608|28617.5|28610.5|28617.5|28610.5|28612.5|28605.5|22
1625458200000|2021-07-05 04:10:00|28620|28613|28617.5|28610.5|28620|28613|28612.5|28605.5|40
1625458500000|2021-07-05 04:15:00|28615|28608|28607.5|28600.5|28617.5|28610.5|28607.5|28600.5|76
1625458800000|2021-07-05 04:20:00|28612.5|28605.5|28627.5|28620.5|28627.5|28620.5|28612.5|28605.5|115
1625459100000|2021-07-05 04:25:00|28632.5|28625.5|28632.5|28625.5|28637.5|28630.5|28627.5|28620.5|87
1625459400000|2021-07-05 04:30:00|28637.5|28630.5|28627.5|28620.5|28637.5|28630.5|28627.5|28620.5|90
1625459700000|2021-07-05 04:35:00|28622.5|28615.5|28627.5|28620.5|28627.5|28620.5|28622.5|28615.5|50
1625460000000|2021-07-05 04:40:00|28622.5|28615.5|28622.5|28615.5|28622.5|28615.5|28617.5|28610.5|127
1625460300000|2021-07-05 04:45:00|28627.5|28620.5|28637.5|28630.5|28637.5|28630.5|28627.5|28620.5|42
1625460600000|2021-07-05 04:50:00|28635|28628|28642.5|28635.5|28642.5|28635.5|28632.5|28625.5|95
1625460900000|2021-07-05 04:55:00|28637.5|28630.5|28632.5|28625.5|28642.5|28635.5|28632.5|28625.5|69
1625461200000|2021-07-05 05:00:00|28635|28628|28627.5|28620.5|28635|28628|28622.5|28615.5|309
1625461500000|2021-07-05 05:05:00|28625|28618|28617.5|28610.5|28627.5|28620.5|28617.5|28610.5|175
1625461800000|2021-07-05 05:10:00|28620|28613|28612.5|28605.5|28622.5|28615.5|28607.5|28600.5|211
1625462100000|2021-07-05 05:15:00|28615|28608|28607.5|28600.5|28617.5|28610.5|28602.5|28595.5|170
1625462400000|2021-07-05 05:20:00|28605|28598|28592.5|28585.5|28607.5|28600.5|28585|28578|320
1625462700000|2021-07-05 05:25:00|28597.5|28590.5|28602.5|28595.5|28607.5|28600.5|28592.5|28585.5|171
1625463000000|2021-07-05 05:30:00|28597.5|28590.5|28602.5|28595.5|28607.5|28600.5|28597.5|28590.5|173
1625463300000|2021-07-05 05:35:00|28600|28593|28607.5|28600.5|28607.5|28600.5|28597.5|28590.5|150
1625463600000|2021-07-05 05:40:00|28605|28598|28597.5|28590.5|28605|28598|28597.5|28590.5|143
1625463900000|2021-07-05 05:45:00|28602.5|28595.5|28607.5|28600.5|28607.5|28600.5|28600|28593|417
1625464200000|2021-07-05 05:50:00|28612.5|28605.5|28602.5|28595.5|28612.5|28605.5|28602.5|28595.5|460
1625464500000|2021-07-05 05:55:00|28605|28598|28607.5|28600.5|28612.5|28605.5|28597.5|28590.5|1030
1625464800000|2021-07-05 06:00:00|28602.5|28595.5|28597.5|28590.5|28607.5|28600.5|28592.5|28585.5|1284
1625465100000|2021-07-05 06:05:00|28592.5|28585.5|28587.5|28580.5|28597.5|28590.5|28587.5|28580.5|825
1625465400000|2021-07-05 06:10:00|28582.5|28575.5|28587.5|28580.5|28592.5|28585.5|28577.5|28570.5|340
1625465700000|2021-07-05 06:15:00|28582.5|28575.5|28587.5|28580.5|28587.5|28580.5|28577.5|28570.5|244
1625466000000|2021-07-05 06:20:00|28590|28583|28587.5|28580.5|28592.5|28585.5|28587.5|28580.5|117
1625466300000|2021-07-05 06:25:00|28592.5|28585.5|28597.5|28590.5|28602.5|28595.5|28587.5|28580.5|52
1625466600000|2021-07-05 06:30:00|28592.5|28585.5|28607.5|28600.5|28607.5|28600.5|28592.5|28585.5|61
1625466900000|2021-07-05 06:35:00|28602.5|28595.5|28607.5|28600.5|28607.5|28600.5|28602.5|28595.5|29
1625467200000|2021-07-05 06:40:00|28602.5|28595.5|28597.5|28590.5|28602.5|28595.5|28597.5|28590.5|34
1625467500000|2021-07-05 06:45:00|28592.5|28585.5|28602.5|28595.5|28602.5|28595.5|28590|28583|84
1625467800000|2021-07-05 06:50:00|28600|28593|28600|28593|28602.5|28595.5|28600|28593|1
1625468100000|2021-07-05 06:55:00|28602.5|28595.5|28612.5|28605.5|28612.5|28605.5|28597.5|28590.5|58
1625468400000|2021-07-05 07:00:00|28617.5|28610.5|28607.5|28600.5|28627.5|28620.5|28607.5|28600.5|106
1625468700000|2021-07-05 07:05:00|28605|28598|28592.5|28585.5|28607.5|28600.5|28582.5|28575.5|57
1625469000000|2021-07-05 07:10:00|28590|28583|28572.5|28565.5|28592.5|28585.5|28572.5|28565.5|53
1625469300000|2021-07-05 07:15:00|28567.5|28560.5|28562.5|28555.5|28567.5|28560.5|28557.5|28550.5|185
1625469600000|2021-07-05 07:20:00|28560|28553|28550|28543|28560|28553|28542.5|28535.5|48
1625469900000|2021-07-05 07:25:00|28547.5|28540.5|28547.5|28540.5|28550|28543|28537.5|28530.5|50
1625470200000|2021-07-05 07:30:00|28545|28538|28547.5|28540.5|28547.5|28540.5|28520|28513|272
1625470500000|2021-07-05 07:35:00|28550|28543|28525|28518|28552.5|28545.5|28522.5|28515.5|66
1625470800000|2021-07-05 07:40:00|28522.5|28515.5|28532.5|28525.5|28537.5|28530.5|28512.5|28505.5|49
1625471100000|2021-07-05 07:45:00|28530|28523|28517.5|28510.5|28535|28528|28515|28508|48
1625471400000|2021-07-05 07:50:00|28520|28513|28522.5|28515.5|28522.5|28515.5|28512.5|28505.5|65
1625471700000|2021-07-05 07:55:00|28525|28518|28525|28518|28527.5|28520.5|28517.5|28510.5|22
1625472000000|2021-07-05 08:00:00|28522.5|28515.5|28525|28518|28527.5|28520.5|28507.5|28500.5|111
1625472300000|2021-07-05 08:05:00|28522.5|28515.5|28542.5|28535.5|28542.5|28535.5|28517.5|28510.5|75
1625472600000|2021-07-05 08:10:00|28540|28533|28557.5|28550.5|28560|28553|28537.5|28530.5|32
1625472900000|2021-07-05 08:15:00|28560|28553|28567.5|28560.5|28567.5|28560.5|28557.5|28550.5|242
1625473200000|2021-07-05 08:20:00|28572.5|28565.5|28577.5|28570.5|28577.5|28570.5|28567.5|28560.5|175
1625473500000|2021-07-05 08:25:00|28575|28568|28577.5|28570.5|28587.5|28580.5|28572.5|28565.5|77
1625473800000|2021-07-05 08:30:00|28580|28573|28577.5|28570.5|28590|28583|28572.5|28565.5|220
1625474100000|2021-07-05 08:35:00|28575|28568|28587.5|28580.5|28592.5|28585.5|28575|28568|70
1625474400000|2021-07-05 08:40:00|28590|28583|28587.5|28580.5|28595|28588|28582.5|28575.5|126
1625474700000|2021-07-05 08:45:00|28585|28578|28592.5|28585.5|28592.5|28585.5|28582.5|28575.5|60
1625475000000|2021-07-05 08:50:00|28597.5|28590.5|28592.5|28585.5|28602.5|28595.5|28592.5|28585.5|55
1625475300000|2021-07-05 08:55:00|28595|28588|28587.5|28580.5|28597.5|28590.5|28587.5|28580.5|49
1625475600000|2021-07-05 09:00:00|28592.5|28585.5|28587.5|28580.5|28592.5|28585.5|28582.5|28575.5|51
1625475900000|2021-07-05 09:05:00|28585|28578|28582.5|28575.5|28587.5|28580.5|28575|28568|61
1625476200000|2021-07-05 09:10:00|28580|28573|28597.5|28590.5|28597.5|28590.5|28580|28573|43
1625476500000|2021-07-05 09:15:00|28595|28588|28592.5|28585.5|28597.5|28590.5|28587.5|28580.5|59
1625476800000|2021-07-05 09:20:00|28590|28583|28600|28593|28602.5|28595.5|28587.5|28580.5|27
1625477100000|2021-07-05 09:25:00|28602.5|28595.5|28582.5|28575.5|28602.5|28595.5|28582.5|28575.5|42
1625477400000|2021-07-05 09:30:00|28585|28578|28592.5|28585.5|28595|28588|28582.5|28575.5|10
1625477700000|2021-07-05 09:35:00|28590|28583|28577.5|28570.5|28592.5|28585.5|28577.5|28570.5|14
1625478000000|2021-07-05 09:40:00|28575|28568|28587.5|28580.5|28587.5|28580.5|28575|28568|43
1625478300000|2021-07-05 09:45:00|28585|28578|28582.5|28575.5|28587.5|28580.5|28577.5|28570.5|32
1625478600000|2021-07-05 09:50:00|28585|28578|28587.5|28580.5|28592.5|28585.5|28582.5|28575.5|32
1625478900000|2021-07-05 09:55:00|28590|28583|28582.5|28575.5|28592.5|28585.5|28582.5|28575.5|14
1625479200000|2021-07-05 10:00:00|28585|28578|28605|28598|28607.5|28600.5|28585|28578|127
1625479500000|2021-07-05 10:05:00|28602.5|28595.5|28607.5|28600.5|28607.5|28600.5|28602.5|28595.5|7
1625479800000|2021-07-05 10:10:00|28605|28598|28612.5|28605.5|28612.5|28605.5|28602.5|28595.5|63
1625480100000|2021-07-05 10:15:00|28610|28603|28602.5|28595.5|28612.5|28605.5|28597.5|28590.5|39
1625480400000|2021-07-05 10:20:00|28597.5|28590.5|28605|28598|28607.5|28600.5|28597.5|28590.5|12
1625480700000|2021-07-05 10:25:00|28602.5|28595.5|28602.5|28595.5|28612.5|28605.5|28602.5|28595.5|10
1625481000000|2021-07-05 10:30:00|28605|28598|28610|28603|28612.5|28605.5|28602.5|28595.5|3
1625481300000|2021-07-05 10:35:00|28612.5|28605.5|28610|28603|28612.5|28605.5|28607.5|28600.5|7
1625481600000|2021-07-05 10:40:00|28612.5|28605.5|28612.5|28605.5|28612.5|28605.5|28610|28603|7
1625481900000|2021-07-05 10:45:00|28610|28603|28612.5|28605.5|28617.5|28610.5|28610|28603|20
1625482200000|2021-07-05 10:50:00|28617.5|28610.5|28617.5|28610.5|28617.5|28610.5|28612.5|28605.5|16
1625482500000|2021-07-05 10:55:00|28615|28608|28627.5|28620.5|28627.5|28620.5|28612.5|28605.5|61
1625482800000|2021-07-05 11:00:00|28632.5|28625.5|28637.5|28630.5|28637.5|28630.5|28632.5|28625.5|32
1625483100000|2021-07-05 11:05:00|28632.5|28625.5|28642.5|28635.5|28647.5|28640.5|28632.5|28625.5|57
1625483400000|2021-07-05 11:10:00|28645|28638|28637.5|28630.5|28657.5|28650.5|28632.5|28625.5|150
1625483700000|2021-07-05 11:15:00|28640|28633|28630|28623|28642.5|28635.5|28627.5|28620.5|36
1625484000000|2021-07-05 11:20:00|28627.5|28620.5|28632.5|28625.5|28637.5|28630.5|28627.5|28620.5|19
1625484300000|2021-07-05 11:25:00|28635|28628|28642.5|28635.5|28647.5|28640.5|28632.5|28625.5|58
1625484600000|2021-07-05 11:30:00|28645|28638|28637.5|28630.5|28647.5|28640.5|28637.5|28630.5|40
1625484900000|2021-07-05 11:35:00|28640|28633|28632.5|28625.5|28645|28638|28632.5|28625.5|7
1625485200000|2021-07-05 11:40:00|28635|28628|28637.5|28630.5|28637.5|28630.5|28632.5|28625.5|7
1625485500000|2021-07-05 11:45:00|28640|28633|28647.5|28640.5|28647.5|28640.5|28637.5|28630.5|17
1625485800000|2021-07-05 11:50:00|28645|28638|28647.5|28640.5|28652.5|28645.5|28645|28638|18
1625486100000|2021-07-05 11:55:00|28642.5|28635.5|28635|28628|28645|28638|28632.5|28625.5|18
1625486400000|2021-07-05 12:00:00|28637.5|28630.5|28642.5|28635.5|28642.5|28635.5|28632.5|28625.5|8
1625486700000|2021-07-05 12:05:00|28640|28633|28640|28633|28642.5|28635.5|28637.5|28630.5|17
1625487000000|2021-07-05 12:10:00|28642.5|28635.5|28642.5|28635.5|28647.5|28640.5|28637.5|28630.5|21
1625487300000|2021-07-05 12:15:00|28640|28633|28637.5|28630.5|28642.5|28635.5|28637.5|28630.5|65
1625487600000|2021-07-05 12:20:00|28640|28633|28642.5|28635.5|28642.5|28635.5|28637.5|28630.5|22
1625487900000|2021-07-05 12:25:00|28640|28633|28642.5|28635.5|28642.5|28635.5|28637.5|28630.5|13
1625488200000|2021-07-05 12:30:00|28647.5|28640.5|28652.5|28645.5|28652.5|28645.5|28642.5|28635.5|45
1625488500000|2021-07-05 12:35:00|28655|28648|28650|28643|28657.5|28650.5|28642.5|28635.5|55
1625488800000|2021-07-05 12:40:00|28647.5|28640.5|28642.5|28635.5|28650|28643|28642.5|28635.5|5
1625489100000|2021-07-05 12:45:00|28645|28638|28637.5|28630.5|28647.5|28640.5|28637.5|28630.5|26
1625489400000|2021-07-05 12:50:00|28640|28633|28637.5|28630.5|28642.5|28635.5|28637.5|28630.5|20
1625489700000|2021-07-05 12:55:00|28642.5|28635.5|28637.5|28630.5|28642.5|28635.5|28637.5|28630.5|24
1625490000000|2021-07-05 13:00:00|28642.5|28635.5|28642.5|28635.5|28642.5|28635.5|28637.5|28630.5|13
1625490300000|2021-07-05 13:05:00|28637.5|28630.5|28642.5|28635.5|28642.5|28635.5|28637.5|28630.5|14
1625490600000|2021-07-05 13:10:00|28640|28633|28637.5|28630.5|28642.5|28635.5|28635|28628|6
1625490900000|2021-07-05 13:15:00|28640|28633|28635|28628|28640|28633|28632.5|28625.5|12
1625491200000|2021-07-05 13:20:00|28632.5|28625.5|28632.5|28625.5|28637.5|28630.5|28632.5|28625.5|4
1625491500000|2021-07-05 13:25:00|28630|28623|28632.5|28625.5|28632.5|28625.5|28622.5|28615.5|46
1625491800000|2021-07-05 13:30:00|28630|28623|28625|28618|28632.5|28625.5|28622.5|28615.5|46
1625492100000|2021-07-05 13:35:00|28627.5|28620.5|28620|28613|28627.5|28620.5|28617.5|28610.5|33
1625492400000|2021-07-05 13:40:00|28622.5|28615.5|28612.5|28605.5|28622.5|28615.5|28612.5|28605.5|30
1625492700000|2021-07-05 13:45:00|28610|28603|28622.5|28615.5|28622.5|28615.5|28607.5|28600.5|74
1625493000000|2021-07-05 13:50:00|28620|28613|28632.5|28625.5|28632.5|28625.5|28620|28613|25
1625493300000|2021-07-05 13:55:00|28635|28628|28637.5|28630.5|28637.5|28630.5|28632.5|28625.5|9
1625493600000|2021-07-05 14:00:00|28635|28628|28642.5|28635.5|28647.5|28640.5|28635|28628|100
1625493900000|2021-07-05 14:05:00|28645|28638|28637.5|28630.5|28645|28638|28637.5|28630.5|92
1625494200000|2021-07-05 14:10:00|28632.5|28625.5|28637.5|28630.5|28642.5|28635.5|28632.5|28625.5|53
1625494500000|2021-07-05 14:15:00|28640|28633|28642.5|28635.5|28645|28638|28637.5|28630.5|8
1625494800000|2021-07-05 14:20:00|28647.5|28640.5|28652.5|28645.5|28652.5|28645.5|28647.5|28640.5|77
1625495100000|2021-07-05 14:25:00|28647.5|28640.5|28657.5|28650.5|28657.5|28650.5|28647.5|28640.5|72
1625495400000|2021-07-05 14:30:00|28660|28653|28662.5|28655.5|28662.5|28655.5|28657.5|28650.5|153
1625495700000|2021-07-05 14:35:00|28657.5|28650.5|28657.5|28650.5|28662.5|28655.5|28652.5|28645.5|91
1625496000000|2021-07-05 14:40:00|28655|28648|28652.5|28645.5|28657.5|28650.5|28650|28643|87
1625496300000|2021-07-05 14:45:00|28650|28643|28655|28648|28657.5|28650.5|28642.5|28635.5|67
1625496600000|2021-07-05 14:50:00|28652.5|28645.5|28655|28648|28657.5|28650.5|28652.5|28645.5|12
1625496900000|2021-07-05 14:55:00|28652.5|28645.5|28662.5|28655.5|28662.5|28655.5|28652.5|28645.5|11
1625497200000|2021-07-05 15:00:00|28657.5|28650.5|28657.5|28650.5|28660|28653|28657.5|28650.5|20
1625497500000|2021-07-05 15:05:00|28652.5|28645.5|28652.5|28645.5|28657.5|28650.5|28652.5|28645.5|65
1625497800000|2021-07-05 15:10:00|28655|28648|28647.5|28640.5|28657.5|28650.5|28647.5|28640.5|116
1625498100000|2021-07-05 15:15:00|28650|28643|28647.5|28640.5|28652.5|28645.5|28647.5|28640.5|16
1625498400000|2021-07-05 15:20:00|28650|28643|28647.5|28640.5|28652.5|28645.5|28647.5|28640.5|37
1625498700000|2021-07-05 15:25:00|28650|28643|28647.5|28640.5|28652.5|28645.5|28647.5|28640.5|19
1625499000000|2021-07-05 15:30:00|28650|28643|28645|28638|28652.5|28645.5|28642.5|28635.5|58
1625499300000|2021-07-05 15:35:00|28642.5|28635.5|28647.5|28640.5|28647.5|28640.5|28642.5|28635.5|6
1625499600000|2021-07-05 15:40:00|28645|28638|28642.5|28635.5|28647.5|28640.5|28642.5|28635.5|26
1625499900000|2021-07-05 15:45:00|28645|28638|28647.5|28640.5|28647.5|28640.5|28642.5|28635.5|6
1625500200000|2021-07-05 15:50:00|28645|28638|28645|28638|28645|28638|28642.5|28635.5|21
1625500500000|2021-07-05 15:55:00|28642.5|28635.5|28640|28633|28645|28638|28637.5|28630.5|21
1625500800000|2021-07-05 16:00:00|28642.5|28635.5|28642.5|28635.5|28642.5|28635.5|28637.5|28630.5|44
1625501100000|2021-07-05 16:05:00|28645|28638|28647.5|28640.5|28647.5|28640.5|28645|28638|10
1625501400000|2021-07-05 16:10:00|28645|28638|28652.5|28645.5|28652.5|28645.5|28645|28638|16
1625501700000|2021-07-05 16:15:00|28655|28648|28655|28648|28655|28648|28655|28648|18
1625502000000|2021-07-05 16:20:00|28652.5|28645.5|28652.5|28645.5|28657.5|28650.5|28652.5|28645.5|36
1625502300000|2021-07-05 16:25:00|28647.5|28640.5|28652.5|28645.5|28652.5|28645.5|28645|28638|34
1625502600000|2021-07-05 16:30:00|28655|28648|28650|28643|28655|28648|28647.5|28640.5|55
1625502900000|2021-07-05 16:35:00|28647.5|28640.5|28650|28643|28652.5|28645.5|28647.5|28640.5|15
1625503200000|2021-07-05 16:40:00|28647.5|28640.5|28650|28643|28652.5|28645.5|28647.5|28640.5|1
1625503500000|2021-07-05 16:45:00|28647.5|28640.5|28652.5|28645.5|28652.5|28645.5|28647.5|28640.5|19
1625503800000|2021-07-05 16:50:00|28650|28643|28642.5|28635.5|28652.5|28645.5|28642.5|28635.5|53
1625504100000|2021-07-05 16:55:00|28645|28638|28641.5|28626.5|28645|28638|28635|28626.5|63
1625504400000|2021-07-05 17:00:00|28644|28629|28641.5|28626.5|28646.5|28631.5|28641.5|28626.5|7
1625504700000|2021-07-05 17:05:00|||||||||3
1625505300000|2021-07-05 17:15:00|28644|28629|28644|28629|28644|28629|28641.5|28626.5|1
1625505600000|2021-07-05 17:20:00|28646.5|28631.5|28646.5|28631.5|28646.5|28631.5|28646.5|28631.5|7
1625505900000|2021-07-05 17:25:00|28644|28629|28646.5|28631.5|28646.5|28631.5|28644|28629|2
1625506200000|2021-07-05 17:30:00|28644|28629|28644|28629|28646.5|28631.5|28644|28629|0
1625506500000|2021-07-05 17:35:00|28646.5|28631.5|28646.5|28631.5|28646.5|28631.5|28644|28629|0
1625506800000|2021-07-05 17:40:00|28649|28634|28649|28634|28651.5|28636.5|28646.5|28631.5|1
1625508300000|2021-07-05 18:05:00|||||||||5
1625510100000|2021-07-05 18:35:00|||||||||1
1625510400000|2021-07-05 18:40:00|28651.5|28636.5|28649|28634|28651.5|28636.5|28649|28634|0
1625510700000|2021-07-05 18:45:00|28646.5|28631.5|28649|28634|28649|28634|28646.5|28631.5|1
1625512500000|2021-07-05 19:15:00|28646.5|28631.5|28646.5|28631.5|28649|28634|28646.5|28631.5|0
1625512800000|2021-07-05 19:20:00|28649|28634|28646.5|28631.5|28649|28634|28646.5|28631.5|1
1625513700000|2021-07-05 19:35:00|28649|28634|28651.5|28636.5|28651.5|28636.5|28649|28634|1
1625514000000|2021-07-05 19:40:00|28649|28634|28646.5|28631.5|28649|28634|28646.5|28631.5|4
1625514300000|2021-07-05 19:45:00|||||||||1
1625514900000|2021-07-05 19:55:00|28649|28634|28646.5|28631.5|28651.5|28636.5|28646.5|28631.5|30
1625515200000|2021-07-05 20:00:00|28651.5|28636.5|28646.5|28631.5|28654|28639|28646.5|28631.5|34
1625515500000|2021-07-05 20:05:00|28651.5|28636.5|28646.5|28631.5|28651.5|28636.5|28646.5|28631.5|6
1625515800000|2021-07-05 20:10:00|28649|28634|28651.5|28636.5|28654|28639|28649|28634|24
1625516100000|2021-07-05 20:15:00|28654|28639|28646.5|28631.5|28656.5|28641.5|28646.5|28631.5|36
1625516400000|2021-07-05 20:20:00|28644|28629|28644|28629|28646.5|28631.5|28644|28629|10
1625516700000|2021-07-05 20:25:00|28646.5|28631.5|28666.5|28651.5|28666.5|28651.5|28644|28629|12
1625517000000|2021-07-05 20:30:00|28664|28649|28656.5|28641.5|28671.5|28656.5|28656.5|28641.5|20
1625517600000|2021-07-05 20:40:00|28659|28644|28664|28649|28664|28649|28656.5|28641.5|7
1625517900000|2021-07-05 20:45:00|28666.5|28651.5|28669|28654|28669|28654|28664|28649|3
1625518200000|2021-07-05 20:50:00|28666.5|28651.5|28666.5|28651.5|28666.5|28651.5|28666.5|28651.5|0
1625518500000|2021-07-05 20:55:00|28664|28649|28674.1|28644.1|28674.1|28651.5|28664|28643.9|6513
1625519400000|2021-07-05 21:10:00|28674.2|28644.2|28676.8|28646.8|28676.8|28646.8|28674.1|28644.1|0
1625520000000|2021-07-05 21:20:00|28676.7|28646.7|28676.7|28646.7|28676.7|28646.7|28676.7|28646.7|0
1625520600000|2021-07-05 21:30:00|28677.1|28647.1|28677.1|28647.1|28677.1|28647.1|28677.1|28647.1|0
1625520900000|2021-07-05 21:35:00|28677.2|28647.2|28677.4|28647.4|28677.5|28647.5|28677.2|28647.2|0
1625522100000|2021-07-05 21:55:00|28677.6|28647.6|28677.5|28647.5|28677.6|28647.6|28677.2|28647.2|0
1625522400000|2021-07-05 22:00:00|28678|28648|28666.5|28651.5|28680.3|28654|28649|28634|86
1625522700000|2021-07-05 22:05:00|28669|28654|28671.5|28656.5|28674|28659|28669|28654|14
1625523000000|2021-07-05 22:10:00|28669|28654|28676.5|28661.5|28676.5|28661.5|28669|28654|2
1625523600000|2021-07-05 22:20:00|28674|28659|28676.5|28661.5|28676.5|28661.5|28674|28659|2
1625523900000|2021-07-05 22:25:00|28674|28659|28674|28659|28674|28659|28674|28659|0
1625524200000|2021-07-05 22:30:00|28671.5|28656.5|28669|28654|28671.5|28656.5|28669|28654|1
1625524500000|2021-07-05 22:35:00|28671.5|28656.5|28671.5|28656.5|28674|28659|28669|28654|3
1625524800000|2021-07-05 22:40:00|28669|28654|28669|28654|28671.5|28656.5|28669|28654|2
1625525400000|2021-07-05 22:50:00|28671.5|28656.5|28669|28654|28671.5|28656.5|28669|28654|2
1625525700000|2021-07-05 22:55:00|28671.5|28656.5|28669|28654|28671.5|28656.5|28669|28654|1
1625526000000|2021-07-05 23:00:00|28671.5|28656.5|28686.5|28671.5|28686.5|28671.5|28671.5|28656.5|37
1625526300000|2021-07-05 23:05:00|28684|28669|28684|28669|28686.5|28671.5|28684|28669|1
1625526600000|2021-07-05 23:10:00|28681.5|28666.5|28681.5|28666.5|28681.5|28666.5|28681.5|28666.5|1
1625526900000|2021-07-05 23:15:00|28686.5|28671.5|28686.5|28671.5|28686.5|28671.5|28684|28669|7
1625527200000|2021-07-05 23:20:00|28684|28669|28684|28669|28686.5|28671.5|28681.5|28666.5|6
1625527500000|2021-07-05 23:25:00|28681.5|28666.5|28681.5|28666.5|28686.5|28671.5|28681.5|28666.5|4
1625527800000|2021-07-05 23:30:00|28679|28664|28670|28663|28682.5|28675.5|28667.5|28660.5|80
1625528100000|2021-07-05 23:35:00|28667.5|28660.5|28667.5|28660.5|28672.5|28665.5|28662.5|28655.5|121
1625528400000|2021-07-05 23:40:00|28670|28663|28672.5|28665.5|28682.5|28675.5|28662.5|28655.5|212
1625528700000|2021-07-05 23:45:00|28667.5|28660.5|28677.5|28670.5|28677.5|28670.5|28645|28638|187
1625529000000|2021-07-05 23:50:00|28675|28668|28712.5|28705.5|28727.5|28720.5|28675|28668|230
1625529300000|2021-07-05 23:55:00|28717.5|28710.5|28690|28683|28720|28713|28690|28683|334
1625529600000|2021-07-06 00:00:00|28692.5|28685.5|28632.5|28625.5|28707.5|28700.5|28612.5|28605.5|1082
1625529900000|2021-07-06 00:05:00|28630|28623|28612.5|28605.5|28650|28643|28605|28598|476
1625530200000|2021-07-06 00:10:00|28615|28608|28612.5|28605.5|28622.5|28615.5|28600|28593|498
1625530500000|2021-07-06 00:15:00|28607.5|28600.5|28597.5|28590.5|28612.5|28605.5|28582.5|28575.5|573
1625530800000|2021-07-06 00:20:00|28595|28588|28627.5|28620.5|28632.5|28625.5|28587.5|28580.5|179
1625531100000|2021-07-06 00:25:00|28632.5|28625.5|28632.5|28625.5|28632.5|28625.5|28617.5|28610.5|219
1625531400000|2021-07-06 00:30:00|28635|28628|28647.5|28640.5|28652.5|28645.5|28627.5|28620.5|244
1625531700000|2021-07-06 00:35:00|28650|28643|28655|28648|28660|28653|28642.5|28635.5|182
1625532000000|2021-07-06 00:40:00|28657.5|28650.5|28682.5|28675.5|28692.5|28685.5|28645|28638|405
1625532300000|2021-07-06 00:45:00|28680|28673|28697.5|28690.5|28702.5|28695.5|28680|28673|306
1625532600000|2021-07-06 00:50:00|28700|28693|28717.5|28710.5|28722.5|28715.5|28687.5|28680.5|356
1625532900000|2021-07-06 00:55:00|28712.5|28705.5|28742.5|28735.5|28755|28748|28712.5|28705.5|824
1625533200000|2021-07-06 01:00:00|28737.5|28730.5|28712.5|28705.5|28742.5|28735.5|28710|28703|649
1625533500000|2021-07-06 01:05:00|28715|28708|28712.5|28705.5|28715|28708|28690|28683|280
1625533800000|2021-07-06 01:10:00|28717.5|28710.5|28737.5|28730.5|28742.5|28735.5|28707.5|28700.5|317
1625534100000|2021-07-06 01:15:00|28735|28728|28725|28718|28742.5|28735.5|28722.5|28715.5|270
1625534400000|2021-07-06 01:20:00|28727.5|28720.5|28717.5|28710.5|28732.5|28725.5|28717.5|28710.5|274
1625534700000|2021-07-06 01:25:00|28720|28713|28702.5|28695.5|28727.5|28720.5|28702.5|28695.5|199
1625535000000|2021-07-06 01:30:00|28697.5|28690.5|28672.5|28665.5|28697.5|28690.5|28672.5|28665.5|378
1625535300000|2021-07-06 01:35:00|28675|28668|28667.5|28660.5|28697.5|28690.5|28667.5|28660.5|354
1625535600000|2021-07-06 01:40:00|28665|28658|28657.5|28650.5|28672.5|28665.5|28647.5|28640.5|311
1625535900000|2021-07-06 01:45:00|28660|28653|28677.5|28670.5|28680|28673|28645|28638|359
1625536200000|2021-07-06 01:50:00|28672.5|28665.5|28677.5|28670.5|28692.5|28685.5|28672.5|28665.5|213
1625536500000|2021-07-06 01:55:00|28680|28673|28687.5|28680.5|28687.5|28680.5|28672.5|28665.5|170
1625536800000|2021-07-06 02:00:00|28685|28678|28687.5|28680.5|28697.5|28690.5|28682.5|28675.5|155
1625537100000|2021-07-06 02:05:00|28690|28683|28702.5|28695.5|28702.5|28695.5|28690|28683|316
1625537400000|2021-07-06 02:10:00|28707.5|28700.5|28727.5|28720.5|28732.5|28725.5|28707.5|28700.5|413
1625537700000|2021-07-06 02:15:00|28730|28723|28722.5|28715.5|28730|28723|28717.5|28710.5|303
1625538000000|2021-07-06 02:20:00|28727.5|28720.5|28732.5|28725.5|28732.5|28725.5|28720|28713|154
1625538300000|2021-07-06 02:25:00|28735|28728|28722.5|28715.5|28742.5|28735.5|28722.5|28715.5|144
1625538600000|2021-07-06 02:30:00|28725|28718|28712.5|28705.5|28727.5|28720.5|28712.5|28705.5|200
1625538900000|2021-07-06 02:35:00|28707.5|28700.5|28702.5|28695.5|28712.5|28705.5|28702.5|28695.5|145
1625539200000|2021-07-06 02:40:00|28705|28698|28702.5|28695.5|28712.5|28705.5|28702.5|28695.5|119
1625539500000|2021-07-06 02:45:00|28705|28698|28712.5|28705.5|28712.5|28705.5|28702.5|28695.5|18
1625539800000|2021-07-06 02:50:00|28707.5|28700.5|28712.5|28705.5|28717.5|28710.5|28707.5|28700.5|56
1625540100000|2021-07-06 02:55:00|28715|28708|28697.5|28690.5|28717.5|28710.5|28697.5|28690.5|176
1625540400000|2021-07-06 03:00:00|28695|28688|28691.1|28684.1|28697.5|28690.5|28686.1|28679.1|128
1625540700000|2021-07-06 03:05:00|28693.6|28686.6|28691.1|28684.1|28696.1|28689.1|28691.1|28684.1|50
1625541000000|2021-07-06 03:10:00|28686.1|28679.1|28693.6|28686.6|28696.1|28689.1|28681.1|28674.1|160
1625541300000|2021-07-06 03:15:00|28691.1|28684.1|28696.1|28689.1|28698.6|28691.6|28691.1|28684.1|32
1625541600000|2021-07-06 03:20:00|28693.6|28686.6|28686.1|28679.1|28693.6|28686.6|28681.1|28674.1|87
1625541900000|2021-07-06 03:25:00|28681.1|28674.1|28701.1|28694.1|28701.1|28694.1|28681.1|28674.1|46
1625542200000|2021-07-06 03:30:00|28696.1|28689.1|28686.1|28679.1|28696.1|28689.1|28676.1|28669.1|231
1625542500000|2021-07-06 03:35:00|28681.1|28674.1|28686.1|28679.1|28686.1|28679.1|28681.1|28674.1|120
1625542800000|2021-07-06 03:40:00|28683.6|28676.6|28696.1|28689.1|28696.1|28689.1|28676.1|28669.1|97
1625543100000|2021-07-06 03:45:00|28693.6|28686.6|28691.1|28684.1|28701.1|28694.1|28691.1|28684.1|60
1625543400000|2021-07-06 03:50:00|28693.6|28686.6|28696.1|28689.1|28696.1|28689.1|28686.1|28679.1|61
1625543700000|2021-07-06 03:55:00|28693.6|28686.6|28691.1|28684.1|28701.1|28694.1|28691.1|28684.1|65
1625544000000|2021-07-06 04:00:00|28693.6|28686.6|28691.1|28684.1|28696.1|28689.1|28691.1|28684.1|56
1625544300000|2021-07-06 04:05:00|28693.6|28686.6|28691.1|28684.1|28696.1|28689.1|28686.1|28679.1|85
1625544600000|2021-07-06 04:10:00|28688.6|28681.6|28686.1|28679.1|28688.6|28681.6|28686.1|28679.1|44
1625544900000|2021-07-06 04:15:00|28691.1|28684.1|28701.1|28694.1|28701.1|28694.1|28691.1|28684.1|70
1625545200000|2021-07-06 04:20:00|28706.1|28699.1|28701.1|28694.1|28706.1|28699.1|28701.1|28694.1|109
1625545500000|2021-07-06 04:25:00|28706.1|28699.1|28696.1|28689.1|28706.1|28699.1|28696.1|28689.1|40
1625545800000|2021-07-06 04:30:00|28693.6|28686.6|28696.1|28689.1|28698.6|28691.6|28691.1|28684.1|94
1625546100000|2021-07-06 04:35:00|28693.6|28686.6|28691.1|28684.1|28696.1|28689.1|28691.1|28684.1|45
1625546400000|2021-07-06 04:40:00|28696.1|28689.1|28691.1|28684.1|28696.1|28689.1|28691.1|28684.1|84
1625546700000|2021-07-06 04:45:00|28693.6|28686.6|28686.1|28679.1|28696.1|28689.1|28686.1|28679.1|111
1625547000000|2021-07-06 04:50:00|28683.6|28676.6|28676.1|28669.1|28683.6|28676.6|28676.1|28669.1|91
1625547300000|2021-07-06 04:55:00|28671.1|28664.1|28666.1|28659.1|28676.1|28669.1|28666.1|28659.1|85
1625547600000|2021-07-06 05:00:00|28676.1|28669.1|28686.1|28679.1|28686.1|28679.1|28671.1|28664.1|181
1625547900000|2021-07-06 05:05:00|||||||||123
1625548200000|2021-07-06 05:10:00|28688.6|28681.6|28681.1|28674.1|28691.1|28684.1|28673.6|28666.6|220
1625548500000|2021-07-06 05:15:00|28676.1|28669.1|28681.1|28674.1|28681.1|28674.1|28676.1|28669.1|71
1625548800000|2021-07-06 05:20:00|28686.1|28679.1|28686.1|28679.1|28686.1|28679.1|28681.1|28674.1|87
1625549100000|2021-07-06 05:25:00|28683.6|28676.6|28671.1|28664.1|28683.6|28676.6|28666.1|28659.1|165
1625549400000|2021-07-06 05:30:00|28673.6|28666.6|28673.6|28666.6|28678.6|28671.6|28671.1|28664.1|168
1625549700000|2021-07-06 05:35:00|28671.1|28664.1|28666.1|28659.1|28671.1|28664.1|28661.1|28654.1|97
1625550000000|2021-07-06 05:40:00|28663.6|28656.6|28656.1|28649.1|28666.1|28659.1|28653.6|28646.6|216
1625550300000|2021-07-06 05:45:00|28658.6|28651.6|28666.1|28659.1|28671.1|28664.1|28658.6|28651.6|253
1625550600000|2021-07-06 05:50:00|28668.6|28661.6|28666.1|28659.1|28671.1|28664.1|28661.1|28654.1|210
1625550900000|2021-07-06 05:55:00|28661.1|28654.1|28656.1|28649.1|28666.1|28659.1|28651.1|28644.1|609
1625551200000|2021-07-06 06:00:00|28651.1|28644.1|28651.1|28644.1|28656.1|28649.1|28641.1|28634.1|1219
1625551500000|2021-07-06 06:05:00|28653.6|28646.6|28651.1|28644.1|28656.1|28649.1|28646.1|28639.1|518
1625551800000|2021-07-06 06:10:00|28646.1|28639.1|28626.1|28619.1|28651.1|28644.1|28616.1|28609.1|477
1625552100000|2021-07-06 06:15:00|28631.1|28624.1|28631.1|28624.1|28636.1|28629.1|28621.1|28614.1|183
1625552400000|2021-07-06 06:20:00|28628.6|28621.6|28636.1|28629.1|28636.1|28629.1|28628.6|28621.6|70
1625552700000|2021-07-06 06:25:00|28638.6|28631.6|28656.1|28649.1|28656.1|28649.1|28636.1|28629.1|87
1625553000000|2021-07-06 06:30:00|28651.1|28644.1|28653.6|28646.6|28656.1|28649.1|28651.1|28644.1|37
1625553300000|2021-07-06 06:35:00|28651.1|28644.1|28646.1|28639.1|28656.1|28649.1|28646.1|28639.1|13
1625553600000|2021-07-06 06:40:00|28641.1|28634.1|28646.1|28639.1|28646.1|28639.1|28641.1|28634.1|7
1625553900000|2021-07-06 06:45:00|28643.6|28636.6|28646.1|28639.1|28646.1|28639.1|28643.6|28636.6|2
1625554200000|2021-07-06 06:50:00|28648.6|28641.6|28661.1|28654.1|28666.1|28659.1|28648.6|28641.6|29
1625554500000|2021-07-06 06:55:00|28658.6|28651.6|28666.1|28659.1|28666.1|28659.1|28656.1|28649.1|78
1625554800000|2021-07-06 07:00:00|28663.6|28656.6|28628.6|28621.6|28666.1|28659.1|28626.1|28619.1|145
1625555100000|2021-07-06 07:05:00|28631.1|28624.1|28641.1|28634.1|28641.1|28634.1|28601.1|28594.1|163
1625555400000|2021-07-06 07:10:00|28638.6|28631.6|28641.1|28634.1|28661.1|28654.1|28636.1|28629.1|105
1625555700000|2021-07-06 07:15:00|28636.1|28629.1|28631.1|28624.1|28653.6|28646.6|28631.1|28624.1|87
1625556000000|2021-07-06 07:20:00|28636.1|28629.1|28628.6|28621.6|28641.1|28634.1|28623.6|28616.6|80
1625556300000|2021-07-06 07:25:00|28626.1|28619.1|28646.1|28639.1|28648.6|28641.6|28618.6|28611.6|91
1625556600000|2021-07-06 07:30:00|28651.1|28644.1|28631.1|28624.1|28651.1|28644.1|28631.1|28624.1|105
1625556900000|2021-07-06 07:35:00|28633.6|28626.6|28613.6|28606.6|28633.6|28626.6|28606.1|28599.1|51
1625557200000|2021-07-06 07:40:00|28611.1|28604.1|28583.6|28576.6|28613.6|28606.6|28576.1|28569.1|182
1625557500000|2021-07-06 07:45:00|28586.1|28579.1|28611.1|28604.1|28611.1|28604.1|28576.1|28569.1|75
1625557800000|2021-07-06 07:50:00|28608.6|28601.6|28616.1|28609.1|28626.1|28619.1|28606.1|28599.1|180
1625558100000|2021-07-06 07:55:00|28613.6|28606.6|28596.1|28589.1|28613.6|28606.6|28591.1|28584.1|60
1625558400000|2021-07-06 08:00:00|28593.6|28586.6|28586.1|28579.1|28596.1|28589.1|28566.1|28559.1|208
1625558700000|2021-07-06 08:05:00|28583.6|28576.6|28603.6|28596.6|28606.1|28599.1|28581.1|28574.1|111
1625559000000|2021-07-06 08:10:00|28606.1|28599.1|28596.1|28589.1|28611.1|28604.1|28596.1|28589.1|80
1625559300000|2021-07-06 08:15:00|28598.6|28591.6|28586.1|28579.1|28598.6|28591.6|28573.6|28566.6|51
1625559600000|2021-07-06 08:20:00|28588.6|28581.6|28596.1|28589.1|28606.1|28599.1|28586.1|28579.1|46
1625559900000|2021-07-06 08:25:00|28601.1|28594.1|28596.1|28589.1|28603.6|28596.6|28591.1|28584.1|24
1625560200000|2021-07-06 08:30:00|28593.6|28586.6|28586.1|28579.1|28593.6|28586.6|28576.1|28569.1|40
1625560500000|2021-07-06 08:35:00|28591.1|28584.1|28593.6|28586.6|28596.1|28589.1|28581.1|28574.1|23
1625560800000|2021-07-06 08:40:00|28591.1|28584.1|28596.1|28589.1|28601.1|28594.1|28586.1|28579.1|17
1625561100000|2021-07-06 08:45:00|28591.1|28584.1|28606.1|28599.1|28606.1|28599.1|28586.1|28579.1|33
1625561400000|2021-07-06 08:50:00|28603.6|28596.6|28606.1|28599.1|28608.6|28601.6|28601.1|28594.1|37
1625561700000|2021-07-06 08:55:00|28608.6|28601.6|28611.1|28604.1|28616.1|28609.1|28606.1|28599.1|38
1625562000000|2021-07-06 09:00:00|28608.6|28601.6|28611.1|28604.1|28616.1|28609.1|28606.1|28599.1|24
1625562300000|2021-07-06 09:05:00|28606.1|28599.1|28591.1|28584.1|28608.6|28601.6|28591.1|28584.1|39
1625562600000|2021-07-06 09:10:00|28586.1|28579.1|28586.1|28579.1|28596.1|28589.1|28586.1|28579.1|37
1625562900000|2021-07-06 09:15:00|28581.1|28574.1|28593.6|28586.6|28596.1|28589.1|28576.1|28569.1|54
1625563200000|2021-07-06 09:20:00|28596.1|28589.1|28601.1|28594.1|28608.6|28601.6|28591.1|28584.1|33
1625563500000|2021-07-06 09:25:00|28596.1|28589.1|28591.1|28584.1|28601.1|28594.1|28591.1|28584.1|15
1625563800000|2021-07-06 09:30:00|28588.6|28581.6|28568.6|28561.6|28588.6|28581.6|28566.1|28559.1|135
1625564100000|2021-07-06 09:35:00|28571.1|28564.1|28578.6|28571.6|28581.1|28574.1|28566.1|28559.1|80
1625564400000|2021-07-06 09:40:00|28581.1|28574.1|28586.1|28579.1|28591.1|28584.1|28576.1|28569.1|45
1625564700000|2021-07-06 09:45:00|28583.6|28576.6|28576.1|28569.1|28586.1|28579.1|28576.1|28569.1|46
1625565000000|2021-07-06 09:50:00|28578.6|28571.6|28573.6|28566.6|28586.1|28579.1|28571.1|28564.1|61
1625565300000|2021-07-06 09:55:00|28576.1|28569.1|28586.1|28579.1|28591.1|28584.1|28571.1|28564.1|61
1625565600000|2021-07-06 10:00:00|28583.6|28576.6|28586.1|28579.1|28586.1|28579.1|28576.1|28569.1|23
1625565900000|2021-07-06 10:05:00|28583.6|28576.6|28578.6|28571.6|28591.1|28584.1|28576.1|28569.1|41
1625566200000|2021-07-06 10:10:00|28576.1|28569.1|28581.1|28574.1|28586.1|28579.1|28576.1|28569.1|34
1625566500000|2021-07-06 10:15:00|28583.6|28576.6|28581.1|28574.1|28591.1|28584.1|28581.1|28574.1|40
1625566800000|2021-07-06 10:20:00|28578.6|28571.6|28576.1|28569.1|28581.1|28574.1|28576.1|28569.1|20
1625567100000|2021-07-06 10:25:00|28571.1|28564.1|28563.6|28556.6|28573.6|28566.6|28556.1|28549.1|249
1625567400000|2021-07-06 10:30:00|28561.1|28554.1|28561.1|28554.1|28571.1|28564.1|28556.1|28549.1|77
1625567700000|2021-07-06 10:35:00|28558.6|28551.6|28551.1|28544.1|28561.1|28554.1|28551.1|28544.1|35
1625568000000|2021-07-06 10:40:00|28553.6|28546.6|28571.1|28564.1|28571.1|28564.1|28551.1|28544.1|40
1625568300000|2021-07-06 10:45:00|28568.6|28561.6|28563.6|28556.6|28571.1|28564.1|28556.1|28549.1|38
1625568600000|2021-07-06 10:50:00|28561.1|28554.1|28566.1|28559.1|28576.1|28569.1|28561.1|28554.1|23
1625568900000|2021-07-06 10:55:00|28563.6|28556.6|28551.1|28544.1|28563.6|28556.6|28541.1|28534.1|163
1625569200000|2021-07-06 11:00:00|28548.6|28541.6|28556.1|28549.1|28556.1|28549.1|28546.1|28539.1|63
1625569500000|2021-07-06 11:05:00|28561.1|28554.1|28556.1|28549.1|28561.1|28554.1|28551.1|28544.1|33
1625569800000|2021-07-06 11:10:00|28558.6|28551.6|28551.1|28544.1|28561.1|28554.1|28551.1|28544.1|39
1625570100000|2021-07-06 11:15:00|28553.6|28546.6|28556.1|28549.1|28561.1|28554.1|28551.1|28544.1|25
1625570400000|2021-07-06 11:20:00|28551.1|28544.1|28558.6|28551.6|28561.1|28554.1|28551.1|28544.1|17
1625570700000|2021-07-06 11:25:00|28556.1|28549.1|28576.1|28569.1|28581.1|28574.1|28556.1|28549.1|55
1625571000000|2021-07-06 11:30:00|28571.1|28564.1|28566.1|28559.1|28576.1|28569.1|28561.1|28554.1|46
1625571300000|2021-07-06 11:35:00|28563.6|28556.6|28566.1|28559.1|28568.6|28561.6|28556.1|28549.1|36
1625571600000|2021-07-06 11:40:00|28568.6|28561.6|28551.1|28544.1|28568.6|28561.6|28546.1|28539.1|61
1625571900000|2021-07-06 11:45:00|28553.6|28546.6|28566.1|28559.1|28566.1|28559.1|28553.6|28546.6|25
1625572200000|2021-07-06 11:50:00|28563.6|28556.6|28566.1|28559.1|28571.1|28564.1|28561.1|28554.1|161
1625572500000|2021-07-06 11:55:00|28568.6|28561.6|28566.1|28559.1|28568.6|28561.6|28561.1|28554.1|23
1625572800000|2021-07-06 12:00:00|28563.6|28556.6|28566.1|28559.1|28566.1|28559.1|28561.1|28554.1|32
1625573100000|2021-07-06 12:05:00|28563.6|28556.6|28566.1|28559.1|28571.1|28564.1|28563.6|28556.6|24
1625573400000|2021-07-06 12:10:00|28563.6|28556.6|28566.1|28559.1|28566.1|28559.1|28561.1|28554.1|20
1625573700000|2021-07-06 12:15:00|28563.6|28556.6|28566.1|28559.1|28566.1|28559.1|28561.1|28554.1|42
1625574000000|2021-07-06 12:20:00|28568.6|28561.6|28571.1|28564.1|28571.1|28564.1|28561.1|28554.1|27
1625574300000|2021-07-06 12:25:00|28573.6|28566.6|28581.1|28574.1|28581.1|28574.1|28573.6|28566.6|73
1625574600000|2021-07-06 12:30:00|28586.1|28579.1|28581.1|28574.1|28586.1|28579.1|28581.1|28574.1|22
1625574900000|2021-07-06 12:35:00|28583.6|28576.6|28611.1|28604.1|28611.1|28604.1|28583.6|28576.6|132
1625575200000|2021-07-06 12:40:00|28606.1|28599.1|28606.1|28599.1|28608.6|28601.6|28601.1|28594.1|72
1625575500000|2021-07-06 12:45:00|28603.6|28596.6|28606.1|28599.1|28608.6|28601.6|28601.1|28594.1|33
1625575800000|2021-07-06 12:50:00|28608.6|28601.6|28616.1|28609.1|28616.1|28609.1|28606.1|28599.1|19
1625576100000|2021-07-06 12:55:00|28618.6|28611.6|28616.1|28609.1|28621.1|28614.1|28616.1|28609.1|37
1625576400000|2021-07-06 13:00:00|28618.6|28611.6|28603.6|28596.6|28621.1|28614.1|28601.1|28594.1|49
1625576700000|2021-07-06 13:05:00|28601.1|28594.1|28591.1|28584.1|28606.1|28599.1|28591.1|28584.1|103
1625577000000|2021-07-06 13:10:00|28593.6|28586.6|28591.1|28584.1|28596.1|28589.1|28581.1|28574.1|119
1625577300000|2021-07-06 13:15:00|28593.6|28586.6|28601.1|28594.1|28603.6|28596.6|28591.1|28584.1|43
1625577600000|2021-07-06 13:20:00|28598.6|28591.6|28601.1|28594.1|28601.1|28594.1|28591.1|28584.1|18
1625577900000|2021-07-06 13:25:00|28598.6|28591.6|28601.1|28594.1|28601.1|28594.1|28591.1|28584.1|31
1625578200000|2021-07-06 13:30:00|28603.6|28596.6|28566.1|28559.1|28606.1|28599.1|28566.1|28559.1|236
1625578500000|2021-07-06 13:35:00|28568.6|28561.6|28561.1|28554.1|28571.1|28564.1|28553.6|28546.6|177
1625578800000|2021-07-06 13:40:00|28563.6|28556.6|28561.1|28554.1|28563.6|28556.6|28551.1|28544.1|234
1625579100000|2021-07-06 13:45:00|28563.6|28556.6|28571.1|28564.1|28581.1|28574.1|28556.1|28549.1|134
1625579400000|2021-07-06 13:50:00|28573.6|28566.6|28536.1|28529.1|28576.1|28569.1|28536.1|28529.1|504
1625579700000|2021-07-06 13:55:00|28531.1|28524.1|28536.1|28529.1|28546.1|28539.1|28531.1|28524.1|226
1625580000000|2021-07-06 14:00:00|28533.6|28526.6|28466.1|28459.1|28536.1|28529.1|28461.1|28454.1|780
1625580300000|2021-07-06 14:05:00|28461.1|28454.1|28451.1|28444.1|28461.1|28454.1|28431.1|28424.1|1073
1625580600000|2021-07-06 14:10:00|28446.1|28439.1|28428.6|28421.6|28446.1|28439.1|28423.6|28416.6|354
1625580900000|2021-07-06 14:15:00|28431.1|28424.1|28403.6|28396.6|28431.1|28424.1|28386.1|28379.1|655
1625581200000|2021-07-06 14:20:00|28406.1|28399.1|28371.1|28364.1|28406.1|28399.1|28346.1|28339.1|476
1625581500000|2021-07-06 14:25:00|28373.6|28366.6|28398.6|28391.6|28406.1|28399.1|28366.1|28359.1|444
1625581800000|2021-07-06 14:30:00|28396.1|28389.1|28356.1|28349.1|28396.1|28389.1|28346.1|28339.1|354
1625582100000|2021-07-06 14:35:00|28358.6|28351.6|28396.1|28389.1|28401.1|28394.1|28346.1|28339.1|286
1625582400000|2021-07-06 14:40:00|28393.6|28386.6|28401.1|28394.1|28406.1|28399.1|28376.1|28369.1|202
1625582700000|2021-07-06 14:45:00|28396.1|28389.1|28361.1|28354.1|28396.1|28389.1|28356.1|28349.1|298
1625583000000|2021-07-06 14:50:00|28356.1|28349.1|28331.1|28324.1|28356.1|28349.1|28318.6|28311.6|386
1625583300000|2021-07-06 14:55:00|28328.6|28321.6|28286.1|28279.1|28331.1|28324.1|28286.1|28279.1|687
1625583600000|2021-07-06 15:00:00|28281.1|28274.1|28286.1|28279.1|28306.1|28299.1|28271.1|28264.1|432
1625583900000|2021-07-06 15:05:00|28283.6|28276.6|28326.1|28319.1|28326.1|28319.1|28281.1|28274.1|375
1625584200000|2021-07-06 15:10:00|28323.6|28316.6|28326.1|28319.1|28331.1|28324.1|28311.1|28304.1|88
1625584500000|2021-07-06 15:15:00|28323.6|28316.6|28311.1|28304.1|28331.1|28324.1|28306.1|28299.1|309
1625584800000|2021-07-06 15:20:00|28313.6|28306.6|28303.6|28296.6|28328.6|28321.6|28296.1|28289.1|185
1625585100000|2021-07-06 15:25:00|28306.1|28299.1|28336.1|28329.1|28336.1|28329.1|28286.1|28279.1|351
1625585400000|2021-07-06 15:30:00|28333.6|28326.6|28346.1|28339.1|28356.1|28349.1|28328.6|28321.6|671
1625585700000|2021-07-06 15:35:00|28351.1|28344.1|28351.1|28344.1|28356.1|28349.1|28341.1|28334.1|186
1625586000000|2021-07-06 15:40:00|28356.1|28349.1|28346.1|28339.1|28361.1|28354.1|28346.1|28339.1|150
1625586300000|2021-07-06 15:45:00|28348.6|28341.6|28351.1|28344.1|28356.1|28349.1|28331.1|28324.1|121
1625586600000|2021-07-06 15:50:00|28353.6|28346.6|28331.1|28324.1|28356.1|28349.1|28326.1|28319.1|112
1625586900000|2021-07-06 15:55:00|28333.6|28326.6|28333.6|28326.6|28341.1|28334.1|28326.1|28319.1|118
1625587200000|2021-07-06 16:00:00|28331.1|28324.1|28311.1|28304.1|28331.1|28324.1|28296.1|28289.1|217
1625587500000|2021-07-06 16:05:00|28306.1|28299.1|28276.1|28269.1|28316.1|28309.1|28276.1|28269.1|197
1625587800000|2021-07-06 16:10:00|28278.6|28271.6|28306.1|28299.1|28311.1|28304.1|28276.1|28269.1|179
1625588100000|2021-07-06 16:15:00|28308.6|28301.6|28286.1|28279.1|28311.1|28304.1|28276.1|28269.1|161
1625588400000|2021-07-06 16:20:00|28288.6|28281.6|28301.1|28294.1|28301.1|28294.1|28271.1|28264.1|155
1625588700000|2021-07-06 16:25:00|28298.6|28291.6|28303.6|28296.6|28306.1|28299.1|28286.1|28279.1|171
1625589000000|2021-07-06 16:30:00|28301.1|28294.1|28281.1|28274.1|28301.1|28294.1|28271.1|28264.1|206
1625589300000|2021-07-06 16:35:00|28283.6|28276.6|28286.1|28279.1|28291.1|28284.1|28271.1|28264.1|64
1625589600000|2021-07-06 16:40:00|28283.6|28276.6|28276.1|28269.1|28286.1|28279.1|28263.6|28256.6|113
1625589900000|2021-07-06 16:45:00|28281.1|28274.1|28291.1|28284.1|28291.1|28284.1|28266.1|28259.1|53
1625590200000|2021-07-06 16:50:00|28288.6|28281.6|28316.1|28309.1|28316.1|28309.1|28286.1|28279.1|156
1625590500000|2021-07-06 16:55:00|28313.6|28306.6|28331.1|28324.1|28331.1|28324.1|28306.1|28299.1|159
1625590800000|2021-07-06 17:00:00|28326.1|28319.1|28351.1|28344.1|28351.1|28344.1|28326.1|28319.1|259
1625591100000|2021-07-06 17:05:00|28356.1|28349.1|28351.1|28344.1|28356.1|28349.1|28346.1|28339.1|76
1625591400000|2021-07-06 17:10:00|28353.6|28346.6|28341.1|28334.1|28353.6|28346.6|28331.1|28324.1|123
1625591700000|2021-07-06 17:15:00|28343.6|28336.6|28353.6|28346.6|28356.1|28349.1|28341.1|28334.1|35
1625592000000|2021-07-06 17:20:00|28356.1|28349.1|28356.1|28349.1|28371.1|28364.1|28351.1|28344.1|62
1625592300000|2021-07-06 17:25:00|28358.6|28351.6|28356.1|28349.1|28361.1|28354.1|28351.1|28344.1|33
1625592600000|2021-07-06 17:30:00|28353.6|28346.6|28351.1|28344.1|28361.1|28354.1|28351.1|28344.1|67
1625592900000|2021-07-06 17:35:00|28346.1|28339.1|28351.1|28344.1|28358.6|28351.6|28346.1|28339.1|43
1625593200000|2021-07-06 17:40:00|28356.1|28349.1|28366.1|28359.1|28366.1|28359.1|28346.1|28339.1|96
1625593500000|2021-07-06 17:45:00|28363.6|28356.6|28361.1|28354.1|28368.6|28361.6|28356.1|28349.1|58
1625593800000|2021-07-06 17:50:00|28363.6|28356.6|28376.1|28369.1|28376.1|28369.1|28361.1|28354.1|158
1625594100000|2021-07-06 17:55:00|28373.6|28366.6|28363.6|28356.6|28376.1|28369.1|28361.1|28354.1|133
1625594400000|2021-07-06 18:00:00|28361.1|28354.1|28358.6|28351.6|28366.1|28359.1|28356.1|28349.1|182
1625594700000|2021-07-06 18:05:00|28356.1|28349.1|28361.1|28354.1|28361.1|28354.1|28356.1|28349.1|104
1625595000000|2021-07-06 18:10:00|28358.6|28351.6|28346.1|28339.1|28361.1|28354.1|28341.1|28334.1|29
1625595300000|2021-07-06 18:15:00|28348.6|28341.6|28366.1|28359.1|28366.1|28359.1|28343.6|28336.6|41
1625595600000|2021-07-06 18:20:00|28368.6|28361.6|28381.1|28374.1|28381.1|28374.1|28368.6|28361.6|96
1625595900000|2021-07-06 18:25:00|28378.6|28371.6|28391.1|28384.1|28391.1|28384.1|28376.1|28369.1|128
1625596200000|2021-07-06 18:30:00|28396.1|28389.1|28406.1|28399.1|28406.1|28399.1|28396.1|28389.1|143
1625596500000|2021-07-06 18:35:00|28401.1|28394.1|28406.1|28399.1|28406.1|28399.1|28396.1|28389.1|174
1625596800000|2021-07-06 18:40:00|28401.1|28394.1|28398.6|28391.6|28403.6|28396.6|28391.1|28384.1|154
1625597100000|2021-07-06 18:45:00|28396.1|28389.1|28396.1|28389.1|28401.1|28394.1|28391.1|28384.1|119
1625597400000|2021-07-06 18:50:00|28398.6|28391.6|28386.1|28379.1|28401.1|28394.1|28381.1|28374.1|166
1625597700000|2021-07-06 18:55:00|28388.6|28381.6|28401.1|28394.1|28406.1|28399.1|28388.6|28381.6|115
1625598000000|2021-07-06 19:00:00|28406.1|28399.1|28406.1|28399.1|28411.1|28404.1|28401.1|28394.1|155
1625598300000|2021-07-06 19:05:00|28408.6|28401.6|28426.1|28419.1|28426.1|28419.1|28406.1|28399.1|166
1625598600000|2021-07-06 19:10:00|28421.1|28414.1|28431.1|28424.1|28436.1|28429.1|28421.1|28414.1|182
1625598900000|2021-07-06 19:15:00|28433.6|28426.6|28436.1|28429.1|28436.1|28429.1|28431.1|28424.1|113
1625599200000|2021-07-06 19:20:00|28433.6|28426.6|28436.1|28429.1|28441.1|28434.1|28431.1|28424.1|90
1625599500000|2021-07-06 19:25:00|28441.1|28434.1|28451.1|28444.1|28456.1|28449.1|28441.1|28434.1|129
1625599800000|2021-07-06 19:30:00|28453.6|28446.6|28433.6|28426.6|28456.1|28449.1|28431.1|28424.1|106
1625600100000|2021-07-06 19:35:00|28431.1|28424.1|28456.1|28449.1|28456.1|28449.1|28431.1|28424.1|59
1625600400000|2021-07-06 19:40:00|28461.1|28454.1|28441.1|28434.1|28461.1|28454.1|28436.1|28429.1|120
1625600700000|2021-07-06 19:45:00|28443.6|28436.6|28446.1|28439.1|28451.1|28444.1|28436.1|28429.1|92
1625601000000|2021-07-06 19:50:00|28451.1|28444.1|28431.1|28424.1|28451.1|28444.1|28416.1|28409.1|166
1625601300000|2021-07-06 19:55:00|28428.6|28421.6|28406.1|28399.1|28431.1|28424.1|28396.1|28389.1|301
1625601600000|2021-07-06 20:00:00|28411.1|28404.1|28386.1|28379.1|28411.1|28404.1|28386.1|28379.1|130
1625601900000|2021-07-06 20:05:00|28391.1|28384.1|28383.6|28376.6|28393.6|28386.6|28381.1|28374.1|72
1625602200000|2021-07-06 20:10:00|28386.1|28379.1|28381.1|28374.1|28391.1|28384.1|28381.1|28374.1|42
1625602500000|2021-07-06 20:15:00|28385.1|28370.1|28385.1|28370.1|28390.1|28375.1|28380.1|28365.1|14
1625602800000|2021-07-06 20:20:00|28380.1|28365.1|28370.1|28355.1|28385.1|28370.1|28370.1|28355.1|65
1625603100000|2021-07-06 20:25:00|28367.6|28352.6|28362.6|28347.6|28370.1|28355.1|28355.1|28340.1|108
1625603400000|2021-07-06 20:30:00|28365.1|28350.1|28357.6|28342.6|28365.1|28350.1|28355.1|28340.1|35
1625603700000|2021-07-06 20:35:00|28360.1|28345.1|28362.6|28347.6|28362.6|28347.6|28355.1|28340.1|8
1625604000000|2021-07-06 20:40:00|28360.1|28345.1|28357.6|28342.6|28362.6|28347.6|28357.6|28342.6|2
1625604300000|2021-07-06 20:45:00|28355.1|28340.1|28352.6|28337.6|28360.1|28345.1|28340.1|28325.1|44
1625604600000|2021-07-06 20:50:00|28355.1|28340.1|28357.6|28342.6|28360.1|28345.1|28355.1|28340.1|31
1625604900000|2021-07-06 20:55:00|28360.1|28345.1|28377.9|28347.9|28378.2|28355.1|28357.6|28342.6|28
1625605200000|2021-07-06 21:00:00|28378|28348|28381.1|28351.1|28381.4|28351.4|28378|28348|0
1625605500000|2021-07-06 21:05:00|28382.4|28352.4|28381.6|28351.6|28383.4|28353.4|28381.6|28351.6|0
1625605800000|2021-07-06 21:10:00|28381.9|28351.9|28381.4|28351.4|28381.9|28351.9|28378.8|28348.8|0
1625606100000|2021-07-06 21:15:00|28381.9|28351.9|28378.9|28348.9|28383.3|28353.3|28378.9|28348.9|0
1625606400000|2021-07-06 21:20:00|28378.6|28348.6|28375.8|28345.8|28378.6|28348.6|28375.6|28345.6|0
1625606700000|2021-07-06 21:25:00|28376|28346|28374.9|28344.9|28377.2|28347.2|28374.9|28344.9|0
1625607000000|2021-07-06 21:30:00|28372|28342|28374.4|28344.4|28374.9|28344.9|28372|28342|0
1625607300000|2021-07-06 21:35:00|28372.9|28342.9|28371.7|28341.7|28375.2|28345.2|28371.7|28341.7|0
1625607600000|2021-07-06 21:40:00|28372.5|28342.5|28372.8|28342.8|28372.9|28342.9|28369.8|28339.8|0
1625607900000|2021-07-06 21:45:00|28376.4|28346.4|28375.7|28345.7|28376.4|28346.4|28375.2|28345.2|0
1625608200000|2021-07-06 21:50:00|28375.9|28345.9|28375.9|28345.9|28376.3|28346.3|28374.8|28344.8|0
1625608500000|2021-07-06 21:55:00|28375.4|28345.4|28375.7|28345.7|28376.2|28346.2|28373.2|28343.2|0
1625608800000|2021-07-06 22:00:00|28378.9|28348.9|28360.1|28345.1|28380|28350|28357.6|28342.6|4
1625609100000|2021-07-06 22:05:00|28362.6|28347.6|28372.6|28357.6|28372.6|28357.6|28362.6|28347.6|4
1625609400000|2021-07-06 22:10:00|28370.1|28355.1|28370.1|28355.1|28375.1|28360.1|28367.6|28352.6|16
1625609700000|2021-07-06 22:15:00|28372.6|28357.6|28382.6|28367.6|28382.6|28367.6|28372.6|28357.6|18
1625610000000|2021-07-06 22:20:00|28380.1|28365.1|28377.6|28362.6|28382.6|28367.6|28375.1|28360.1|11
1625610300000|2021-07-06 22:25:00|28372.6|28357.6|28362.6|28347.6|28372.6|28357.6|28362.6|28347.6|8
1625610600000|2021-07-06 22:30:00|28360.1|28345.1|28362.6|28347.6|28362.6|28347.6|28360.1|28345.1|6
1625610900000|2021-07-06 22:35:00|28365.1|28350.1|28362.6|28347.6|28365.1|28350.1|28360.1|28345.1|8
1625611200000|2021-07-06 22:40:00|28365.1|28350.1|28367.6|28352.6|28375.1|28360.1|28365.1|28350.1|27
1625611500000|2021-07-06 22:45:00|28365.1|28350.1|28350.1|28335.1|28365.1|28350.1|28350.1|28335.1|28
1625611800000|2021-07-06 22:50:00|28347.6|28332.6|28355.1|28340.1|28357.6|28342.6|28345.1|28330.1|24
1625612100000|2021-07-06 22:55:00|28357.6|28342.6|28355.1|28340.1|28365.1|28350.1|28355.1|28340.1|18
1625612400000|2021-07-06 23:00:00|28350.1|28335.1|28360.1|28345.1|28365.1|28350.1|28350.1|28335.1|28
1625612700000|2021-07-06 23:05:00|28357.6|28342.6|28355.1|28340.1|28360.1|28345.1|28355.1|28340.1|6
1625613000000|2021-07-06 23:10:00|28357.6|28342.6|28357.6|28342.6|28360.1|28345.1|28357.6|28342.6|8
1625613300000|2021-07-06 23:15:00|28355.1|28340.1|28345.1|28330.1|28355.1|28340.1|28345.1|28330.1|26
1625613600000|2021-07-06 23:20:00|28342.6|28327.6|28342.6|28327.6|28342.6|28327.6|28342.6|28327.6|20
1625613900000|2021-07-06 23:25:00|28340.1|28325.1|28320.1|28305.1|28342.6|28327.6|28320.1|28305.1|47
1625614200000|2021-07-06 23:30:00|28317.6|28302.6|28308.6|28301.6|28336.1|28329.1|28308.6|28300.1|16364
1625614500000|2021-07-06 23:35:00|28306.1|28299.1|28276.1|28269.1|28311.1|28304.1|28276.1|28269.1|199
1625614800000|2021-07-06 23:40:00|28281.1|28274.1|28236.1|28229.1|28286.1|28279.1|28216.1|28209.1|638
1625615100000|2021-07-06 23:45:00|28228.6|28221.6|28233.6|28226.6|28256.1|28249.1|28178.6|28171.6|593
1625615400000|2021-07-06 23:50:00|28231.1|28224.1|28238.6|28231.6|28243.6|28236.6|28218.6|28211.6|315
1625615700000|2021-07-06 23:55:00|28241.1|28234.1|28238.6|28231.6|28286.1|28279.1|28211.1|28204.1|649
1625616000000|2021-07-07 00:00:00|28241.1|28234.1|28233.6|28226.6|28276.1|28269.1|28131.1|28124.1|3264
1625616300000|2021-07-07 00:05:00|28236.1|28229.1|28226.1|28219.1|28296.1|28289.1|28211.1|28204.1|1296
1625616600000|2021-07-07 00:10:00|28221.1|28214.1|28211.1|28204.1|28221.1|28214.1|28173.6|28166.6|805
1625616900000|2021-07-07 00:15:00|28206.1|28199.1|28196.1|28189.1|28206.1|28199.1|28153.6|28146.6|728
1625617200000|2021-07-07 00:20:00|28193.6|28186.6|28226.1|28219.1|28261.1|28254.1|28191.1|28184.1|497
1625617500000|2021-07-07 00:25:00|28223.6|28216.6|28246.1|28239.1|28246.1|28239.1|28216.1|28209.1|269
1625617800000|2021-07-07 00:30:00|28251.1|28244.1|28248.6|28241.6|28271.1|28264.1|28216.1|28209.1|564
1625618100000|2021-07-07 00:35:00|28251.1|28244.1|28326.1|28319.1|28326.1|28319.1|28246.1|28239.1|650
1625618400000|2021-07-07 00:40:00|28328.6|28321.6|28341.1|28334.1|28351.1|28344.1|28311.1|28304.1|650
1625618700000|2021-07-07 00:45:00|28336.1|28329.1|28361.1|28354.1|28376.1|28369.1|28331.1|28324.1|624
1625619000000|2021-07-07 00:50:00|28363.6|28356.6|28361.1|28354.1|28376.1|28369.1|28343.6|28336.6|346
1625619300000|2021-07-07 00:55:00|28363.6|28356.6|28358.6|28351.6|28371.1|28364.1|28346.1|28339.1|337
1625619600000|2021-07-07 01:00:00|28356.1|28349.1|28341.1|28334.1|28371.1|28364.1|28336.1|28329.1|459
1625619900000|2021-07-07 01:05:00|28338.6|28331.6|28341.1|28334.1|28356.1|28349.1|28331.1|28324.1|375
1625620200000|2021-07-07 01:10:00|28343.6|28336.6|28346.1|28339.1|28356.1|28349.1|28341.1|28334.1|289
1625620500000|2021-07-07 01:15:00|28343.6|28336.6|28401.1|28394.1|28416.1|28409.1|28341.1|28334.1|606
1625620800000|2021-07-07 01:20:00|28406.1|28399.1|28386.1|28379.1|28411.1|28404.1|28386.1|28379.1|412
1625621100000|2021-07-07 01:25:00|28391.1|28384.1|28406.1|28399.1|28411.1|28404.1|28386.1|28379.1|358
1625621400000|2021-07-07 01:30:00|28401.1|28394.1|28403.6|28396.6|28421.1|28414.1|28391.1|28384.1|410
1625621700000|2021-07-07 01:35:00|28401.1|28394.1|28421.5|28414.5|28426.5|28419.5|28396.1|28389.1|272
1625622000000|2021-07-07 01:40:00|28424|28417|28406.5|28399.5|28436.5|28429.5|28406.5|28399.5|467
1625622300000|2021-07-07 01:45:00|28404|28397|28381.5|28374.5|28406.5|28399.5|28376.5|28369.5|378
1625622600000|2021-07-07 01:50:00|28376.5|28369.5|28376.5|28369.5|28389|28382|28366.5|28359.5|287
1625622900000|2021-07-07 01:55:00|28379|28372|28374|28367|28381.5|28374.5|28366.5|28359.5|271
1625623200000|2021-07-07 02:00:00|28371.5|28364.5|28386.5|28379.5|28396.5|28389.5|28366.5|28359.5|201
1625623500000|2021-07-07 02:05:00|28391.5|28384.5|28384|28377|28401.5|28394.5|28376.5|28369.5|362
1625623800000|2021-07-07 02:10:00|28381.5|28374.5|28356.5|28349.5|28386.5|28379.5|28351.5|28344.5|333
1625624100000|2021-07-07 02:15:00|28361.5|28354.5|28331.5|28324.5|28361.5|28354.5|28326.5|28319.5|295
1625624400000|2021-07-07 02:20:00|28324|28317|28346.5|28339.5|28346.5|28339.5|28321.5|28314.5|351
1625624700000|2021-07-07 02:25:00|28344|28337|28361.5|28354.5|28371.5|28364.5|28341.5|28334.5|319
1625625000000|2021-07-07 02:30:00|28366.5|28359.5|28351.5|28344.5|28376.5|28369.5|28351.5|28344.5|225
1625625300000|2021-07-07 02:35:00|28354|28347|28336.5|28329.5|28356.5|28349.5|28331.5|28324.5|128
1625625600000|2021-07-07 02:40:00|28331.5|28324.5|28321.5|28314.5|28339|28332|28316.5|28309.5|236
1625625900000|2021-07-07 02:45:00|28324|28317|28316.5|28309.5|28326.5|28319.5|28306.5|28299.5|166
1625626200000|2021-07-07 02:50:00|28321.5|28314.5|28344|28337|28346.5|28339.5|28316.5|28309.5|191
1625626500000|2021-07-07 02:55:00|28346.5|28339.5|28341.5|28334.5|28346.5|28339.5|28336.5|28329.5|100
1625626800000|2021-07-07 03:00:00|28344|28337|28336.5|28329.5|28346.5|28339.5|28331.5|28324.5|158
1625627100000|2021-07-07 03:05:00|28339|28332|28356.5|28349.5|28356.5|28349.5|28339|28332|116
1625627400000|2021-07-07 03:10:00|28359|28352|28381.5|28374.5|28391.5|28384.5|28359|28352|180
1625627700000|2021-07-07 03:15:00|28384|28377|28394|28387|28394|28387|28376.5|28369.5|110
1625628000000|2021-07-07 03:20:00|28396.5|28389.5|28391.5|28384.5|28406.5|28399.5|28381.5|28374.5|198
1625628300000|2021-07-07 03:25:00|28389|28382|28391.5|28384.5|28401.5|28394.5|28389|28382|83
1625628600000|2021-07-07 03:30:00|28386.5|28379.5|28391.5|28384.5|28401.5|28394.5|28386.5|28379.5|216
1625628900000|2021-07-07 03:35:00|28389|28382|28386.5|28379.5|28396.5|28389.5|28374|28367|248
1625629200000|2021-07-07 03:40:00|28389|28382|28374|28367|28391.5|28384.5|28371.5|28364.5|132
1625629500000|2021-07-07 03:45:00|28376.5|28369.5|28371.5|28364.5|28376.5|28369.5|28361.5|28354.5|159
1625629800000|2021-07-07 03:50:00|28369|28362|28371.5|28364.5|28376.5|28369.5|28366.5|28359.5|60
1625630100000|2021-07-07 03:55:00|28369|28362|28351.5|28344.5|28371.5|28364.5|28351.5|28344.5|174
1625630400000|2021-07-07 04:00:00|28346.5|28339.5|28371.5|28364.5|28376.5|28369.5|28341.5|28334.5|120
1625630700000|2021-07-07 04:05:00|28376.5|28369.5|28371.5|28364.5|28381.5|28374.5|28371.5|28364.5|150
1625631000000|2021-07-07 04:10:00|28374|28367|28376.5|28369.5|28376.5|28369.5|28364|28357|175
1625631300000|2021-07-07 04:15:00|28379|28372|28374|28367|28381.5|28374.5|28366.5|28359.5|114
1625631600000|2021-07-07 04:20:00|28371.5|28364.5|28374|28367|28376.5|28369.5|28371.5|28364.5|71
1625631900000|2021-07-07 04:25:00|28376.5|28369.5|28376.5|28369.5|28376.5|28369.5|28371.5|28364.5|96
1625632200000|2021-07-07 04:30:00|28374|28367|28354|28347|28374|28367|28341.5|28334.5|291
1625632500000|2021-07-07 04:35:00|28351.5|28344.5|28326.5|28319.5|28354|28347|28326.5|28319.5|262
1625632800000|2021-07-07 04:40:00|28331.5|28324.5|28321.5|28314.5|28331.5|28324.5|28306.5|28299.5|304
1625633100000|2021-07-07 04:45:00|28319|28312|28319|28312|28321.5|28314.5|28306.5|28299.5|285
1625633400000|2021-07-07 04:50:00|28316.5|28309.5|28296.5|28289.5|28321.5|28314.5|28289|28282|235
1625633700000|2021-07-07 04:55:00|28301.5|28294.5|28291.5|28284.5|28301.5|28294.5|28286.5|28279.5|247
1625634000000|2021-07-07 05:00:00|28286.5|28279.5|28291.5|28284.5|28306.5|28299.5|28281.5|28274.5|447
1625634300000|2021-07-07 05:05:00|28296.5|28289.5|28286.5|28279.5|28296.5|28289.5|28286.5|28279.5|168
1625634600000|2021-07-07 05:10:00|28289|28282|28256.5|28249.5|28294|28287|28256.5|28249.5|484
1625634900000|2021-07-07 05:15:00|28259|28252|28266.5|28259.5|28266.5|28259.5|28246.5|28239.5|606
1625635200000|2021-07-07 05:20:00|28269|28262|28276.5|28269.5|28281.5|28274.5|28264|28257|277
1625635500000|2021-07-07 05:25:00|28279|28272|28291.5|28284.5|28296.5|28289.5|28276.5|28269.5|484
1625635800000|2021-07-07 05:30:00|28294|28287|28316.5|28309.5|28316.5|28309.5|28291.5|28284.5|365
1625636100000|2021-07-07 05:35:00|28314|28307|28331.5|28324.5|28336.5|28329.5|28311.5|28304.5|363
1625636400000|2021-07-07 05:40:00|28329|28322|28341.5|28334.5|28346.5|28339.5|28321.5|28314.5|316
1625636700000|2021-07-07 05:45:00|28339|28332|28331.5|28324.5|28346.5|28339.5|28331.5|28324.5|417
1625637000000|2021-07-07 05:50:00|28341.5|28334.5|28356.5|28349.5|28356.5|28349.5|28331.5|28324.5|639
1625637300000|2021-07-07 05:55:00|28351.5|28344.5|28346.5|28339.5|28356.5|28349.5|28331.5|28324.5|1380
1625637600000|2021-07-07 06:00:00|28349|28342|28346.5|28339.5|28361.5|28354.5|28341.5|28334.5|2125
1625637900000|2021-07-07 06:05:00|28351.5|28344.5|28316.5|28309.5|28351.5|28344.5|28311.5|28304.5|2013
1625638200000|2021-07-07 06:10:00|28321.5|28314.5|28401.5|28394.5|28401.5|28394.5|28316.5|28309.5|1038
1625638500000|2021-07-07 06:15:00|28396.5|28389.5|28411.5|28404.5|28411.5|28404.5|28389|28382|849
1625638800000|2021-07-07 06:20:00|28409|28402|28384|28377|28411.5|28404.5|28384|28377|476
1625639100000|2021-07-07 06:25:00|28386.5|28379.5|28381.5|28374.5|28389|28382|28371.5|28364.5|236
1625639400000|2021-07-07 06:30:00|28384|28377|28376.5|28369.5|28401.5|28394.5|28376.5|28369.5|66
1625639700000|2021-07-07 06:35:00|28379|28372|28371.5|28364.5|28389|28382|28371.5|28364.5|103
1625640000000|2021-07-07 06:40:00|28374|28367|28371.5|28364.5|28374|28367|28371.5|28364.5|11
1625640300000|2021-07-07 06:45:00|28374|28367|28374|28367|28376.5|28369.5|28371.5|28364.5|39
1625640600000|2021-07-07 06:50:00|28371.5|28364.5|28374|28367|28376.5|28369.5|28371.5|28364.5|22
1625640900000|2021-07-07 06:55:00|28376.5|28369.5|28396.5|28389.5|28396.5|28389.5|28376.5|28369.5|58
1625641200000|2021-07-07 07:00:00|28394|28387|28419|28412|28431.5|28424.5|28391.5|28384.5|179
1625641500000|2021-07-07 07:05:00|28416.5|28409.5|28404|28397|28436.5|28429.5|28396.5|28389.5|214
1625641800000|2021-07-07 07:10:00|28406.5|28399.5|28404|28397|28411.5|28404.5|28389|28382|93
1625642100000|2021-07-07 07:15:00|28406.5|28399.5|28426.5|28419.5|28431.5|28424.5|28406.5|28399.5|99
1625642400000|2021-07-07 07:20:00|28421.5|28414.5|28426.5|28419.5|28446.5|28439.5|28421.5|28414.5|159
1625642700000|2021-07-07 07:25:00|28424|28417|28441.5|28434.5|28444|28437|28424|28417|103
1625643000000|2021-07-07 07:30:00|28444|28437|28459|28452|28471.5|28464.5|28436.5|28429.5|171
1625643300000|2021-07-07 07:35:00|28456.5|28449.5|28444|28437|28469|28462|28441.5|28434.5|192
1625643600000|2021-07-07 07:40:00|28441.5|28434.5|28451.5|28444.5|28466.5|28459.5|28441.5|28434.5|194
1625643900000|2021-07-07 07:45:00|28449|28442|28451.5|28444.5|28461.5|28454.5|28446.5|28439.5|66
1625644200000|2021-07-07 07:50:00|28446.5|28439.5|28441.5|28434.5|28451.5|28444.5|28441.5|28434.5|57
1625644500000|2021-07-07 07:55:00|28444|28437|28441.5|28434.5|28446.5|28439.5|28431.5|28424.5|88
1625644800000|2021-07-07 08:00:00|28439|28432|28459|28452|28466.5|28459.5|28439|28432|125
1625645100000|2021-07-07 08:05:00|28456.5|28449.5|28471.5|28464.5|28476.5|28469.5|28456.5|28449.5|99
1625645400000|2021-07-07 08:10:00|28474|28467|28461.5|28454.5|28476.5|28469.5|28451.5|28444.5|104
1625645700000|2021-07-07 08:15:00|28464|28457|28466.5|28459.5|28474|28467|28461.5|28454.5|73
1625646000000|2021-07-07 08:20:00|28469|28462|28456.5|28449.5|28471.5|28464.5|28456.5|28449.5|37
1625646300000|2021-07-07 08:25:00|28454|28447|28461.5|28454.5|28466.5|28459.5|28454|28447|48
1625646600000|2021-07-07 08:30:00|28464|28457|28456.5|28449.5|28471.5|28464.5|28456.5|28449.5|75
1625646900000|2021-07-07 08:35:00|28459|28452|28446.5|28439.5|28461.5|28454.5|28441.5|28434.5|67
1625647200000|2021-07-07 08:40:00|28444|28437|28441.5|28434.5|28451.5|28444.5|28431.5|28424.5|87
1625647500000|2021-07-07 08:45:00|28439|28432|28436.5|28429.5|28444|28437|28431.5|28424.5|47
1625647800000|2021-07-07 08:50:00|28439|28432|28436.5|28429.5|28441.5|28434.5|28431.5|28424.5|35
1625648100000|2021-07-07 08:55:00|28434|28427|28441.5|28434.5|28441.5|28434.5|28426.5|28419.5|50
1625648400000|2021-07-07 09:00:00|28439|28432|28451.5|28444.5|28451.5|28444.5|28431.5|28424.5|86
1625648700000|2021-07-07 09:05:00|28449|28442|28471.5|28464.5|28471.5|28464.5|28444|28437|54
1625649000000|2021-07-07 09:10:00|28469|28462|28461.5|28454.5|28471.5|28464.5|28461.5|28454.5|50
1625649300000|2021-07-07 09:15:00|28464|28457|28446.5|28439.5|28476.5|28469.5|28441.5|28434.5|361
1625649600000|2021-07-07 09:20:00|28449|28442|28451.5|28444.5|28456.5|28449.5|28446.5|28439.5|43
1625649900000|2021-07-07 09:25:00|28454|28447|28441.5|28434.5|28456.5|28449.5|28441.5|28434.5|31
1625650200000|2021-07-07 09:30:00|28444|28437|28456.5|28449.5|28461.5|28454.5|28441.5|28434.5|88
1625650500000|2021-07-07 09:35:00|28459|28452|28476.5|28469.5|28476.5|28469.5|28451.5|28444.5|47
1625650800000|2021-07-07 09:40:00|28481.5|28474.5|28479|28472|28491.5|28484.5|28476.5|28469.5|129
1625651100000|2021-07-07 09:45:00|28476.5|28469.5|28461.5|28454.5|28481.5|28474.5|28461.5|28454.5|50
1625651400000|2021-07-07 09:50:00|28459|28452|28449|28442|28461.5|28454.5|28441.5|28434.5|37
1625651700000|2021-07-07 09:55:00|28451.5|28444.5|28444|28437|28461.5|28454.5|28444|28437|47
1625652000000|2021-07-07 10:00:00|28446.5|28439.5|28431.5|28424.5|28446.5|28439.5|28431.5|28424.5|57
1625652300000|2021-07-07 10:05:00|28434|28427|28441.5|28434.5|28444|28437|28431.5|28424.5|17
1625652600000|2021-07-07 10:10:00|28439|28432|28419|28412|28441.5|28434.5|28416.5|28409.5|85
1625652900000|2021-07-07 10:15:00|28421.5|28414.5|28421.5|28414.5|28429|28422|28414|28407|51
1625653200000|2021-07-07 10:20:00|28424|28417|28431.5|28424.5|28439|28432|28421.5|28414.5|24
1625653500000|2021-07-07 10:25:00|28429|28422|28439|28432|28441.5|28434.5|28426.5|28419.5|33
1625653800000|2021-07-07 10:30:00|28441.5|28434.5|28436.5|28429.5|28441.5|28434.5|28431.5|28424.5|14
1625654100000|2021-07-07 10:35:00|28441.5|28434.5|28424|28417|28441.5|28434.5|28411.5|28404.5|172
1625654400000|2021-07-07 10:40:00|28426.5|28419.5|28441.5|28434.5|28441.5|28434.5|28421.5|28414.5|97
1625654700000|2021-07-07 10:45:00|28439|28432|28431.5|28424.5|28441.5|28434.5|28431.5|28424.5|31
1625655000000|2021-07-07 10:50:00|28426.5|28419.5|28429|28422|28431.5|28424.5|28426.5|28419.5|26
1625655300000|2021-07-07 10:55:00|28431.5|28424.5|28441.5|28434.5|28441.5|28434.5|28426.5|28419.5|19
1625655600000|2021-07-07 11:00:00|28446.5|28439.5|28441.5|28434.5|28451.5|28444.5|28441.5|28434.5|48
1625655900000|2021-07-07 11:05:00|28444|28437|28454|28447|28456.5|28449.5|28441.5|28434.5|88
1625656200000|2021-07-07 11:10:00|28451.5|28444.5|28441.5|28434.5|28454|28447|28436.5|28429.5|25
1625656500000|2021-07-07 11:15:00|28439|28432|28436.5|28429.5|28446.5|28439.5|28431.5|28424.5|16
1625656800000|2021-07-07 11:20:00|28434|28427|28436.5|28429.5|28444|28437|28431.5|28424.5|20
1625657100000|2021-07-07 11:25:00|28434|28427|28431.5|28424.5|28441.5|28434.5|28431.5|28424.5|19
1625657400000|2021-07-07 11:30:00|28434|28427|28444|28437|28446.5|28439.5|28431.5|28424.5|32
1625657700000|2021-07-07 11:35:00|28446.5|28439.5|28441.5|28434.5|28451.5|28444.5|28436.5|28429.5|42
1625658000000|2021-07-07 11:40:00|28444|28437|28441.5|28434.5|28451.5|28444.5|28441.5|28434.5|26
1625658300000|2021-07-07 11:45:00|28446.5|28439.5|28441.5|28434.5|28446.5|28439.5|28441.5|28434.5|16
1625658600000|2021-07-07 11:50:00|28444|28437|28446.5|28439.5|28449|28442|28436.5|28429.5|24
1625658900000|2021-07-07 11:55:00|28449|28442|28451.5|28444.5|28459|28452|28446.5|28439.5|26
1625659200000|2021-07-07 12:00:00|28454|28447|28461.5|28454.5|28461.5|28454.5|28451.5|28444.5|32
1625659500000|2021-07-07 12:05:00|28456.5|28449.5|28461.5|28454.5|28461.5|28454.5|28456.5|28449.5|28
1625659800000|2021-07-07 12:10:00|28459|28452|28451.5|28444.5|28466.5|28459.5|28451.5|28444.5|32
1625660100000|2021-07-07 12:15:00|28454|28447|28421.5|28414.5|28456.5|28449.5|28421.5|28414.5|97
1625660400000|2021-07-07 12:20:00|28419|28412|28429|28422|28436.5|28429.5|28416.5|28409.5|80
1625660700000|2021-07-07 12:25:00|28426.5|28419.5|28421.5|28414.5|28431.5|28424.5|28421.5|28414.5|25
1625661000000|2021-07-07 12:30:00|28416.5|28409.5|28411.5|28404.5|28424|28417|28406.5|28399.5|109
1625661300000|2021-07-07 12:35:00|28414|28407|28409|28402|28414|28407|28404|28397|197
1625661600000|2021-07-07 12:40:00|28406.5|28399.5|28406.5|28399.5|28416.5|28409.5|28406.5|28399.5|51
1625661900000|2021-07-07 12:45:00|28411.5|28404.5|28401.5|28394.5|28411.5|28404.5|28401.5|28394.5|34
1625662200000|2021-07-07 12:50:00|28396.5|28389.5|28401.5|28394.5|28404|28397|28386.5|28379.5|136
1625662500000|2021-07-07 12:55:00|28399|28392|28391.5|28384.5|28401.5|28394.5|28391.5|28384.5|47
1625662800000|2021-07-07 13:00:00|28394|28387|28404|28397|28404|28397|28391.5|28384.5|72
1625663100000|2021-07-07 13:05:00|28401.5|28394.5|28406.5|28399.5|28411.5|28404.5|28401.5|28394.5|39
1625663400000|2021-07-07 13:10:00|28409|28402|28396.5|28389.5|28411.5|28404.5|28396.5|28389.5|51
1625663700000|2021-07-07 13:15:00|28399|28392|28411.5|28404.5|28411.5|28404.5|28399|28392|67
1625664000000|2021-07-07 13:20:00|28414|28407|28426.5|28419.5|28436.5|28429.5|28411.5|28404.5|80
1625664300000|2021-07-07 13:25:00|28429|28422|28431.5|28424.5|28431.5|28424.5|28421.5|28414.5|49
1625664600000|2021-07-07 13:30:00|28434|28427|28461.5|28454.5|28471.5|28464.5|28426.5|28419.5|332
1625664900000|2021-07-07 13:35:00|28466.5|28459.5|28466.5|28459.5|28476.5|28469.5|28461.5|28454.5|347
1625665200000|2021-07-07 13:40:00|28461.5|28454.5|28446.5|28439.5|28471.5|28464.5|28441.5|28434.5|290
1625665500000|2021-07-07 13:45:00|28449|28442|28456.5|28449.5|28466.5|28459.5|28446.5|28439.5|161
1625665800000|2021-07-07 13:50:00|28451.5|28444.5|28429|28422|28456.5|28449.5|28426.5|28419.5|144
1625666100000|2021-07-07 13:55:00|28431.5|28424.5|28431.5|28424.5|28441.5|28434.5|28429|28422|50
1625666400000|2021-07-07 14:00:00|28426.5|28419.5|28396.5|28389.5|28431.5|28424.5|28396.5|28389.5|178
1625666700000|2021-07-07 14:05:00|28394|28387|28416.5|28409.5|28416.5|28409.5|28394|28387|133
1625667000000|2021-07-07 14:10:00|28421.5|28414.5|28426.5|28419.5|28436.5|28429.5|28416.5|28409.5|124
1625667300000|2021-07-07 14:15:00|28431.5|28424.5|28424|28417|28436.5|28429.5|28421.5|28414.5|62
1625667600000|2021-07-07 14:20:00|28426.5|28419.5|28396.5|28389.5|28426.5|28419.5|28396.5|28389.5|258
1625667900000|2021-07-07 14:25:00|28401.5|28394.5|28361.5|28354.5|28401.5|28394.5|28361.5|28354.5|334
1625668200000|2021-07-07 14:30:00|28366.5|28359.5|28341.5|28334.5|28376.5|28369.5|28334|28327|235
1625668500000|2021-07-07 14:35:00|28339|28332|28344|28337|28366.5|28359.5|28336.5|28329.5|229
1625668800000|2021-07-07 14:40:00|28341.5|28334.5|28316.5|28309.5|28346.5|28339.5|28311.5|28304.5|167
1625669100000|2021-07-07 14:45:00|28314|28307|28336.5|28329.5|28354|28347|28296.5|28289.5|317
1625669400000|2021-07-07 14:50:00|28331.5|28324.5|28344|28337|28356.5|28349.5|28321.5|28314.5|250
1625669700000|2021-07-07 14:55:00|28341.5|28334.5|28356.5|28349.5|28361.5|28354.5|28341.5|28334.5|94
1625670000000|2021-07-07 15:00:00|28351.5|28344.5|28369|28362|28371.5|28364.5|28346.5|28339.5|75
1625670300000|2021-07-07 15:05:00|28366.5|28359.5|28366.5|28359.5|28379|28372|28356.5|28349.5|68
1625670600000|2021-07-07 15:10:00|28364|28357|28384|28377|28386.5|28379.5|28361.5|28354.5|66
1625670900000|2021-07-07 15:15:00|28386.5|28379.5|28391.5|28384.5|28401.5|28394.5|28376.5|28369.5|263
1625671200000|2021-07-07 15:20:00|28396.5|28389.5|28406.5|28399.5|28411.5|28404.5|28391.5|28384.5|105
1625671500000|2021-07-07 15:25:00|28401.5|28394.5|28406.5|28399.5|28416.5|28409.5|28396.5|28389.5|132
1625671800000|2021-07-07 15:30:00|28409|28402|28401.5|28394.5|28414|28407|28396.5|28389.5|329
1625672100000|2021-07-07 15:35:00|28404|28397|28426.5|28419.5|28431.5|28424.5|28404|28397|207
1625672400000|2021-07-07 15:40:00|28429|28422|28436.5|28429.5|28451.5|28444.5|28426.5|28419.5|282
1625672700000|2021-07-07 15:45:00|28439|28432|28446.5|28439.5|28446.5|28439.5|28436.5|28429.5|198
1625673000000|2021-07-07 15:50:00|28451.5|28444.5|28436.5|28429.5|28451.5|28444.5|28431.5|28424.5|198
1625673300000|2021-07-07 15:55:00|28431.5|28424.5|28411.5|28404.5|28436.5|28429.5|28411.5|28404.5|127
1625673600000|2021-07-07 16:00:00|28416.5|28409.5|28426.5|28419.5|28426.5|28419.5|28409|28402|103
1625673900000|2021-07-07 16:05:00|28421.5|28414.5|28416.5|28409.5|28426.5|28419.5|28411.5|28404.5|67
1625674200000|2021-07-07 16:10:00|28419|28412|28431.5|28424.5|28434|28427|28416.5|28409.5|59
1625674500000|2021-07-07 16:15:00|28434|28427|28419|28412|28436.5|28429.5|28416.5|28409.5|76
1625674800000|2021-07-07 16:20:00|28421.5|28414.5|28406.5|28399.5|28421.5|28414.5|28401.5|28394.5|91
1625675100000|2021-07-07 16:25:00|28401.5|28394.5|28396.5|28389.5|28411.5|28404.5|28396.5|28389.5|109
1625675400000|2021-07-07 16:30:00|28394|28387|28409|28402|28411.5|28404.5|28391.5|28384.5|75
1625675700000|2021-07-07 16:35:00|28406.5|28399.5|28396.5|28389.5|28406.5|28399.5|28396.5|28389.5|19
1625676000000|2021-07-07 16:40:00|28394|28387|28386.5|28379.5|28401.5|28394.5|28386.5|28379.5|63
1625676300000|2021-07-07 16:45:00|28389|28382|28391.5|28384.5|28391.5|28384.5|28381.5|28374.5|52
1625676600000|2021-07-07 16:50:00|28389|28382|28391.5|28384.5|28396.5|28389.5|28381.5|28374.5|80
1625676900000|2021-07-07 16:55:00|28389|28382|28391.5|28384.5|28394|28387|28386.5|28379.5|46
1625677200000|2021-07-07 17:00:00|28394|28387|28394|28387|28396.5|28389.5|28386.5|28379.5|115
1625677500000|2021-07-07 17:05:00|28391.5|28384.5|28384|28377|28401.5|28394.5|28384|28377|47
1625677800000|2021-07-07 17:10:00|28381.5|28374.5|28376.5|28369.5|28381.5|28374.5|28374|28367|103
1625678100000|2021-07-07 17:15:00|28374|28367|28369|28362|28381.5|28374.5|28366.5|28359.5|156
1625678400000|2021-07-07 17:20:00|28371.5|28364.5|28351.5|28344.5|28371.5|28364.5|28351.5|28344.5|102
1625678700000|2021-07-07 17:25:00|28349|28342|28356.5|28349.5|28356.5|28349.5|28346.5|28339.5|54
1625679000000|2021-07-07 17:30:00|28351.5|28344.5|28361.5|28354.5|28361.5|28354.5|28351.5|28344.5|43
1625679300000|2021-07-07 17:35:00|28364|28357|28371.5|28364.5|28371.5|28364.5|28361.5|28354.5|35
1625679600000|2021-07-07 17:40:00|28369|28362|28366.5|28359.5|28376.5|28369.5|28361.5|28354.5|76
1625679900000|2021-07-07 17:45:00|28369|28362|28381.5|28374.5|28381.5|28374.5|28366.5|28359.5|20
1625680200000|2021-07-07 17:50:00|28379|28372|28376.5|28369.5|28381.5|28374.5|28371.5|28364.5|10
1625680500000|2021-07-07 17:55:00|28381.5|28374.5|28349|28342|28381.5|28374.5|28344|28337|82
1625680800000|2021-07-07 18:00:00|28351.5|28344.5|28389|28382|28396.5|28389.5|28349|28342|291
1625681100000|2021-07-07 18:05:00|28391.5|28384.5|28401.5|28394.5|28401.5|28394.5|28376.5|28369.5|96
1625681400000|2021-07-07 18:10:00|28399|28392|28386.5|28379.5|28401.5|28394.5|28379|28372|48
1625681700000|2021-07-07 18:15:00|28384|28377|28396.5|28389.5|28396.5|28389.5|28371.5|28364.5|32
1625682000000|2021-07-07 18:20:00|28394|28387|28376.5|28369.5|28394|28387|28366.5|28359.5|121
1625682300000|2021-07-07 18:25:00|28379|28372|28371.5|28364.5|28384|28377|28371.5|28364.5|19
1625682600000|2021-07-07 18:30:00|28369|28362|28356.5|28349.5|28376.5|28369.5|28356.5|28349.5|89
1625682900000|2021-07-07 18:35:00|28359|28352|28341.5|28334.5|28361.5|28354.5|28336.5|28329.5|111
1625683200000|2021-07-07 18:40:00|28346.5|28339.5|28341.5|28334.5|28346.5|28339.5|28331.5|28324.5|170
1625683500000|2021-07-07 18:45:00|28336.5|28329.5|28366.5|28359.5|28371.5|28364.5|28336.5|28329.5|80
1625683800000|2021-07-07 18:50:00|28371.5|28364.5|28361.5|28354.5|28371.5|28364.5|28361.5|28354.5|30
1625684100000|2021-07-07 18:55:00|28366.5|28359.5|28376.5|28369.5|28381.5|28374.5|28366.5|28359.5|55
1625684400000|2021-07-07 19:00:00|28379|28372|28391.5|28384.5|28396.5|28389.5|28376.5|28369.5|98
1625684700000|2021-07-07 19:05:00|28396.5|28389.5|28394|28387|28401.5|28394.5|28386.5|28379.5|161
1625685000000|2021-07-07 19:10:00|28396.5|28389.5|28391.5|28384.5|28396.5|28389.5|28386.5|28379.5|38
1625685300000|2021-07-07 19:15:00|28389|28382|28366.5|28359.5|28391.5|28384.5|28366.5|28359.5|45
1625685600000|2021-07-07 19:20:00|28369|28362|28374|28367|28381.5|28374.5|28366.5|28359.5|43
1625685900000|2021-07-07 19:25:00|28371.5|28364.5|28376.5|28369.5|28376.5|28369.5|28366.5|28359.5|46
1625686200000|2021-07-07 19:30:00|28374|28367|28396.5|28389.5|28396.5|28389.5|28371.5|28364.5|86
1625686500000|2021-07-07 19:35:00|28391.5|28384.5|28386.5|28379.5|28396.5|28389.5|28376.5|28369.5|77
1625686800000|2021-07-07 19:40:00|28389|28382|28386.5|28379.5|28391.5|28384.5|28376.5|28369.5|73
1625687100000|2021-07-07 19:45:00|28384|28377|28371.5|28364.5|28386.5|28379.5|28371.5|28364.5|52
1625687400000|2021-07-07 19:50:00|28376.5|28369.5|28366.5|28359.5|28376.5|28369.5|28366.5|28359.5|167
1625687700000|2021-07-07 19:55:00|28369|28362|28356.5|28349.5|28369|28362|28336.5|28329.5|334
1625688000000|2021-07-07 20:00:00|28354|28347|28344|28337|28354|28347|28341.5|28334.5|91
1625688300000|2021-07-07 20:05:00|28346.5|28339.5|28349|28342|28351.5|28344.5|28341.5|28334.5|26
1625688600000|2021-07-07 20:10:00|28346.5|28339.5|28354|28347|28356.5|28349.5|28346.5|28339.5|49
1625688900000|2021-07-07 20:15:00|28358|28343|28350.5|28335.5|28360.5|28345.5|28350.5|28335.5|25
1625689200000|2021-07-07 20:20:00|28345.5|28330.5|28343|28328|28350.5|28335.5|28340.5|28325.5|54
1625689500000|2021-07-07 20:25:00|28345.5|28330.5|28355.5|28340.5|28355.5|28340.5|28345.5|28330.5|13
1625689800000|2021-07-07 20:30:00|28353|28338|28363|28348|28363|28348|28353|28338|2
1625690100000|2021-07-07 20:35:00|28370.5|28355.5|28378|28363|28378|28363|28368|28353|19
1625690400000|2021-07-07 20:40:00|28380.5|28365.5|28370.5|28355.5|28380.5|28365.5|28368|28353|10
1625690700000|2021-07-07 20:45:00|28368|28353|28363|28348|28368|28353|28350.5|28335.5|52
1625691000000|2021-07-07 20:50:00|28360.5|28345.5|28360.5|28345.5|28365.5|28350.5|28355.5|28340.5|18
1625691300000|2021-07-07 20:55:00|28363|28348|28360.3|28330.3|28370.5|28355.5|28353|28328.8|20
1625691600000|2021-07-07 21:00:00|28360.1|28330.1|28358|28328|28360.1|28330.1|28357.2|28327.2|0
1625691900000|2021-07-07 21:05:00|28357.8|28327.8|28358|28328|28358.7|28328.7|28357.8|28327.8|0
1625692200000|2021-07-07 21:10:00|28357.8|28327.8|28357.4|28327.4|28357.8|28327.8|28357.4|28327.4|0
1625692500000|2021-07-07 21:15:00|28357.8|28327.8|28359.6|28329.6|28359.9|28329.9|28357.3|28327.3|0
1625692800000|2021-07-07 21:20:00|28359.4|28329.4|28361|28331|28361.5|28331.5|28359.4|28329.4|0
1625693100000|2021-07-07 21:25:00|28360.5|28330.5|28361.5|28331.5|28362|28332|28360.5|28330.5|0
1625693400000|2021-07-07 21:30:00|28361.6|28331.6|28361.7|28331.7|28362|28332|28361.6|28331.6|0
1625693700000|2021-07-07 21:35:00|28361.5|28331.5|28362.5|28332.5|28362.5|28332.5|28361.5|28331.5|0
1625694000000|2021-07-07 21:40:00|28362.3|28332.3|28365.6|28335.6|28365.6|28335.6|28362.3|28332.3|0
1625694300000|2021-07-07 21:45:00|28365.8|28335.8|28365.6|28335.6|28365.8|28335.8|28365.4|28335.4|0
1625694600000|2021-07-07 21:50:00|28365.8|28335.8|28366.3|28336.3|28366.6|28336.6|28365.8|28335.8|0
1625694900000|2021-07-07 21:55:00|28366.4|28336.4|28367.5|28337.5|28368.5|28338.5|28366.3|28336.3|0
1625695200000|2021-07-07 22:00:00|28367.9|28337.9|28353|28338|28369|28340.5|28350.5|28333.9|13
1625695500000|2021-07-07 22:05:00|28350.5|28335.5|28358|28343|28360.5|28345.5|28350.5|28335.5|2
1625695800000|2021-07-07 22:10:00|28355.5|28340.5|28360.5|28345.5|28360.5|28345.5|28355.5|28340.5|5
1625696100000|2021-07-07 22:15:00|28363|28348|28365.5|28350.5|28365.5|28350.5|28363|28348|1
1625696700000|2021-07-07 22:25:00|28368|28353|28365.5|28350.5|28368|28353|28365.5|28350.5|3
1625697000000|2021-07-07 22:30:00|28368|28353|28365.5|28350.5|28368|28353|28365.5|28350.5|0
1625697600000|2021-07-07 22:40:00|28363|28348|28363|28348|28363|28348|28363|28348|0
1625697900000|2021-07-07 22:45:00|28360.5|28345.5|28350.5|28335.5|28360.5|28345.5|28350.5|28335.5|2
1625698200000|2021-07-07 22:50:00|28348|28333|28348|28333|28348|28333|28348|28333|18
1625698500000|2021-07-07 22:55:00|28345.5|28330.5|28340.5|28325.5|28345.5|28330.5|28340.5|28325.5|3
1625698800000|2021-07-07 23:00:00|28325.5|28310.5|28330.5|28315.5|28333|28318|28325.5|28310.5|21
1625699100000|2021-07-07 23:05:00|28325.5|28310.5|28328|28313|28328|28313|28325.5|28310.5|6
1625699400000|2021-07-07 23:10:00|28325.5|28310.5|28323|28308|28330.5|28315.5|28320.5|28305.5|3
1625699700000|2021-07-07 23:15:00|28325.5|28310.5|28323|28308|28325.5|28310.5|28323|28308|15
1625700000000|2021-07-07 23:20:00|28320.5|28305.5|28320.5|28305.5|28328|28313|28320.5|28305.5|8
1625700300000|2021-07-07 23:25:00|28315.5|28300.5|28310.5|28295.5|28320.5|28305.5|28308|28293|16
1625700600000|2021-07-07 23:30:00|28313|28298|28306.5|28299.5|28321.5|28314.5|28299|28292|12596
1625700900000|2021-07-07 23:35:00|28311.5|28304.5|28291.5|28284.5|28316.5|28309.5|28289|28282|132
1625701200000|2021-07-07 23:40:00|28286.5|28279.5|28286.5|28279.5|28296.5|28289.5|28276.5|28269.5|283
1625701500000|2021-07-07 23:45:00|28291.5|28284.5|28311.5|28304.5|28311.5|28304.5|28286.5|28279.5|269
1625701800000|2021-07-07 23:50:00|28309|28302|28319|28312|28331.5|28324.5|28296.5|28289.5|216
1625702100000|2021-07-07 23:55:00|28316.5|28309.5|28314|28307|28331.5|28324.5|28296.5|28289.5|202
1625702400000|2021-07-08 00:00:00|28316.5|28309.5|28274|28267|28376.5|28369.5|28259|28252|1528
1625702700000|2021-07-08 00:05:00|28276.5|28269.5|28316.5|28309.5|28331.5|28324.5|28269|28262|705
1625703000000|2021-07-08 00:10:00|28319|28312|28291.5|28284.5|28319|28312|28271.5|28264.5|520
1625703300000|2021-07-08 00:15:00|28289|28282|28284|28277|28314|28307|28269|28262|512
1625703600000|2021-07-08 00:20:00|28286.5|28279.5|28281.5|28274.5|28311.5|28304.5|28281.5|28274.5|214
1625703900000|2021-07-08 00:25:00|28284|28277|28279|28272|28296.5|28289.5|28261.5|28254.5|363
1625704200000|2021-07-08 00:30:00|28276.5|28269.5|28261.5|28254.5|28286.5|28279.5|28249|28242|384
1625704500000|2021-07-08 00:35:00|28264|28257|28251.5|28244.5|28274|28267|28241.5|28234.5|342
1625704800000|2021-07-08 00:40:00|28246.5|28239.5|28236.5|28229.5|28254|28247|28231.5|28224.5|281
1625705100000|2021-07-08 00:45:00|28234|28227|28226.5|28219.5|28246.5|28239.5|28211.5|28204.5|581
1625705400000|2021-07-08 00:50:00|28224|28217|28216.5|28209.5|28226.5|28219.5|28189|28182|393
1625705700000|2021-07-08 00:55:00|28214|28207|28236.5|28229.5|28236.5|28229.5|28196.5|28189.5|372
1625706000000|2021-07-08 01:00:00|28234|28227|28236.5|28229.5|28249|28242|28221.5|28214.5|346
1625706300000|2021-07-08 01:05:00|28239|28232|28236.5|28229.5|28239|28232|28219|28212|222
1625706600000|2021-07-08 01:10:00|28234|28227|28216.5|28209.5|28241.5|28234.5|28211.5|28204.5|186
1625706900000|2021-07-08 01:15:00|28219|28212|28216.5|28209.5|28226.5|28219.5|28206.5|28199.5|268
1625707200000|2021-07-08 01:20:00|28214|28207|28231.5|28224.5|28241.5|28234.5|28211.5|28204.5|334
1625707500000|2021-07-08 01:25:00|28236.5|28229.5|28204|28197|28241.5|28234.5|28196.5|28189.5|436
1625707800000|2021-07-08 01:30:00|28206.5|28199.5|28216.5|28209.5|28221.5|28214.5|28196.5|28189.5|324
1625708100000|2021-07-08 01:35:00|28211.5|28204.5|28244|28237|28259|28252|28209|28202|441
1625708400000|2021-07-08 01:40:00|28246.5|28239.5|28266.5|28259.5|28279|28272|28241.5|28234.5|423
1625708700000|2021-07-08 01:45:00|28269|28262|28236.5|28229.5|28271.5|28264.5|28231.5|28224.5|440
1625709000000|2021-07-08 01:50:00|28234|28227|28211.5|28204.5|28241.5|28234.5|28204|28197|544
1625709300000|2021-07-08 01:55:00|28209|28202|28206.5|28199.5|28209|28202|28184|28177|429
1625709600000|2021-07-08 02:00:00|28204|28197|28211.5|28204.5|28216.5|28209.5|28191.5|28184.5|288
1625709900000|2021-07-08 02:05:00|28209|28202|28224|28217|28226.5|28219.5|28201.5|28194.5|232
1625710200000|2021-07-08 02:10:00|28221.5|28214.5|28216.5|28209.5|28226.5|28219.5|28201.5|28194.5|190
1625710500000|2021-07-08 02:15:00|28214|28207|28206.5|28199.5|28216.5|28209.5|28201.5|28194.5|192
1625710800000|2021-07-08 02:20:00|28209|28202|28201.5|28194.5|28221.5|28214.5|28196.5|28189.5|176
1625711100000|2021-07-08 02:25:00|28204|28197|28196.5|28189.5|28206.5|28199.5|28196.5|28189.5|218
1625711400000|2021-07-08 02:30:00|28194|28187|28171.5|28164.5|28194|28187|28166.5|28159.5|510
1625711700000|2021-07-08 02:35:00|28169|28162|28156.5|28149.5|28176.5|28169.5|28151.5|28144.5|272
1625712000000|2021-07-08 02:40:00|28154|28147|28151.5|28144.5|28156.5|28149.5|28139|28132|288
1625712300000|2021-07-08 02:45:00|28149|28142|28161.5|28154.5|28166.5|28159.5|28141.5|28134.5|175
1625712600000|2021-07-08 02:50:00|28164|28157|28171.5|28164.5|28176.5|28169.5|28161.5|28154.5|102
1625712900000|2021-07-08 02:55:00|28166.5|28159.5|28176.5|28169.5|28181.5|28174.5|28161.5|28154.5|326
1625713200000|2021-07-08 03:00:00|28174|28167|28161.5|28154.5|28176.5|28169.5|28161.5|28154.5|105
1625713500000|2021-07-08 03:05:00|28156.5|28149.5|28166.5|28159.5|28176.5|28169.5|28156.5|28149.5|267
1625713800000|2021-07-08 03:10:00|28161.5|28154.5|28176.5|28169.5|28176.5|28169.5|28161.5|28154.5|97
1625714100000|2021-07-08 03:15:00|28174|28167|28176.5|28169.5|28176.5|28169.5|28169|28162|75
1625714400000|2021-07-08 03:20:00|28174|28167|28151.5|28144.5|28181.5|28174.5|28146.5|28139.5|218
1625714700000|2021-07-08 03:25:00|28156.5|28149.5|28156.5|28149.5|28161.5|28154.5|28141.5|28134.5|298
1625715000000|2021-07-08 03:30:00|28151.5|28144.5|28163.8|28156.8|28166.5|28159.5|28141.5|28134.5|416
1625715300000|2021-07-08 03:35:00|28161.3|28154.3|28143.8|28136.8|28166.3|28159.3|28143.8|28136.8|224
1625715600000|2021-07-08 03:40:00|28146.3|28139.3|28123.8|28116.8|28166.3|28159.3|28121.3|28114.3|499
1625715900000|2021-07-08 03:45:00|28126.3|28119.3|28151.3|28144.3|28151.3|28144.3|28111.3|28104.3|351
1625716200000|2021-07-08 03:50:00|28153.8|28146.8|28163.8|28156.8|28166.3|28159.3|28146.3|28139.3|370
1625716500000|2021-07-08 03:55:00|28166.3|28159.3|28161.3|28154.3|28166.3|28159.3|28151.3|28144.3|266
1625716800000|2021-07-08 04:00:00|28163.8|28156.8|28156.3|28149.3|28173.8|28166.8|28153.8|28146.8|390
1625717100000|2021-07-08 04:05:00|28158.8|28151.8|28136.3|28129.3|28161.3|28154.3|28136.3|28129.3|242
1625717400000|2021-07-08 04:10:00|28141.3|28134.3|28151.3|28144.3|28163.8|28156.8|28138.8|28131.8|281
1625717700000|2021-07-08 04:15:00|28153.8|28146.8|28136.3|28129.3|28156.3|28149.3|28136.3|28129.3|371
1625718000000|2021-07-08 04:20:00|28141.3|28134.3|28153.8|28146.8|28156.3|28149.3|28141.3|28134.3|363
1625718300000|2021-07-08 04:25:00|28151.3|28144.3|28161.3|28154.3|28161.3|28154.3|28151.3|28144.3|170
1625718600000|2021-07-08 04:30:00|28158.8|28151.8|28181.3|28174.3|28188.8|28181.8|28156.3|28149.3|450
1625718900000|2021-07-08 04:35:00|28186.3|28179.3|28176.3|28169.3|28186.3|28179.3|28171.3|28164.3|283
1625719200000|2021-07-08 04:40:00|28171.3|28164.3|28156.3|28149.3|28173.8|28166.8|28151.3|28144.3|303
1625719500000|2021-07-08 04:45:00|28153.8|28146.8|28156.3|28149.3|28161.3|28154.3|28141.3|28134.3|292
1625719800000|2021-07-08 04:50:00|28158.8|28151.8|28198.8|28191.8|28208.8|28201.8|28156.3|28149.3|760
1625720100000|2021-07-08 04:55:00|28196.3|28189.3|28181.3|28174.3|28198.8|28191.8|28181.3|28174.3|272
1625720400000|2021-07-08 05:00:00|28176.3|28169.3|28173.8|28166.8|28186.3|28179.3|28166.3|28159.3|328
1625720700000|2021-07-08 05:05:00|28176.3|28169.3|28171.3|28164.3|28181.3|28174.3|28171.3|28164.3|455
1625721000000|2021-07-08 05:10:00|28166.3|28159.3|28156.3|28149.3|28171.3|28164.3|28151.3|28144.3|487
1625721300000|2021-07-08 05:15:00|28161.3|28154.3|28166.3|28159.3|28171.3|28164.3|28156.3|28149.3|442
1625721600000|2021-07-08 05:20:00|28163.8|28156.8|28176.3|28169.3|28186.3|28179.3|28163.8|28156.8|563
1625721900000|2021-07-08 05:25:00|28173.8|28166.8|28186.3|28179.3|28186.3|28179.3|28173.8|28166.8|414
1625722200000|2021-07-08 05:30:00|28181.3|28174.3|28176.3|28169.3|28186.3|28179.3|28171.3|28164.3|801
1625722500000|2021-07-08 05:35:00|28173.8|28166.8|28171.3|28164.3|28176.3|28169.3|28166.3|28159.3|383
1625722800000|2021-07-08 05:40:00|28173.8|28166.8|28166.3|28159.3|28178.8|28171.8|28166.3|28159.3|370
1625723100000|2021-07-08 05:45:00|28168.8|28161.8|28136.3|28129.3|28171.3|28164.3|28136.3|28129.3|782
1625723400000|2021-07-08 05:50:00|28131.3|28124.3|28151.3|28144.3|28151.3|28144.3|28116.3|28109.3|1147
1625723700000|2021-07-08 05:55:00|28146.3|28139.3|28141.3|28134.3|28176.3|28169.3|28141.3|28134.3|2032
1625724000000|2021-07-08 06:00:00|28126.3|28119.3|28156.3|28149.3|28161.3|28154.3|28121.3|28114.3|4520
1625724300000|2021-07-08 06:05:00|28161.3|28154.3|28156.3|28149.3|28166.3|28159.3|28151.3|28144.3|1356
1625724600000|2021-07-08 06:10:00|28161.3|28154.3|28166.3|28159.3|28186.3|28179.3|28141.3|28134.3|1128
1625724900000|2021-07-08 06:15:00|28161.3|28154.3|28156.3|28149.3|28171.3|28164.3|28136.3|28129.3|403
1625725200000|2021-07-08 06:20:00|28161.3|28154.3|28156.3|28149.3|28166.3|28159.3|28151.3|28144.3|210
1625725500000|2021-07-08 06:25:00|28161.3|28154.3|28166.3|28159.3|28166.3|28159.3|28156.3|28149.3|39
1625725800000|2021-07-08 06:30:00|28161.3|28154.3|28158.8|28151.8|28166.3|28159.3|28156.3|28149.3|47
1625726100000|2021-07-08 06:35:00|28156.3|28149.3|28126.3|28119.3|28158.8|28151.8|28121.3|28114.3|212
1625726400000|2021-07-08 06:40:00|28121.3|28114.3|28096.3|28089.3|28126.3|28119.3|28091.3|28084.3|150
1625726700000|2021-07-08 06:45:00|28091.3|28084.3|28086.3|28079.3|28098.8|28091.8|28081.3|28074.3|106
1625727000000|2021-07-08 06:50:00|28083.8|28076.8|28096.3|28089.3|28096.3|28089.3|28083.8|28076.8|48
1625727300000|2021-07-08 06:55:00|28101.3|28094.3|28046.3|28039.3|28101.3|28094.3|28036.3|28029.3|444
1625727600000|2021-07-08 07:00:00|28048.8|28041.8|27921.3|27914.3|28051.3|28044.3|27918.8|27911.8|778
1625727900000|2021-07-08 07:05:00|27918.8|27911.8|27931.3|27924.3|27941.3|27934.3|27881.3|27874.3|866
1625728200000|2021-07-08 07:10:00|27928.8|27921.8|27931.3|27924.3|27976.3|27969.3|27901.3|27894.3|716
1625728500000|2021-07-08 07:15:00|27926.3|27919.3|27886.3|27879.3|27926.3|27919.3|27876.3|27869.3|287
1625728800000|2021-07-08 07:20:00|27883.8|27876.8|27878.8|27871.8|27886.3|27879.3|27821.3|27814.3|611
1625729100000|2021-07-08 07:25:00|27881.3|27874.3|27901.3|27894.3|27913.8|27906.8|27861.3|27854.3|478
1625729400000|2021-07-08 07:30:00|27898.8|27891.8|27863.8|27856.8|27906.3|27899.3|27831.3|27824.3|1130
1625729700000|2021-07-08 07:35:00|27866.3|27859.3|27831.3|27824.3|27866.3|27859.3|27821.3|27814.3|676
1625730000000|2021-07-08 07:40:00|27826.3|27819.3|27793.8|27786.8|27831.3|27824.3|27778.8|27771.8|559
1625730300000|2021-07-08 07:45:00|27791.3|27784.3|27791.3|27784.3|27821.3|27814.3|27761.3|27754.3|1015
1625730600000|2021-07-08 07:50:00|27786.3|27779.3|27741.3|27734.3|27791.3|27784.3|27706.3|27699.3|880
1625730900000|2021-07-08 07:55:00|27746.3|27739.3|27796.3|27789.3|27801.3|27794.3|27741.3|27734.3|503
1625731200000|2021-07-08 08:00:00|27801.3|27794.3|27773.8|27766.8|27801.3|27794.3|27766.3|27759.3|1023
1625731500000|2021-07-08 08:05:00|27776.3|27769.3|27801.3|27794.3|27816.3|27809.3|27753.8|27746.8|427
1625731800000|2021-07-08 08:10:00|27798.8|27791.8|27818.8|27811.8|27818.8|27811.8|27771.3|27764.3|426
1625732100000|2021-07-08 08:15:00|27821.3|27814.3|27821.3|27814.3|27836.3|27829.3|27791.3|27784.3|348
1625732400000|2021-07-08 08:20:00|27816.3|27809.3|27791.3|27784.3|27821.3|27814.3|27781.3|27774.3|204
1625732700000|2021-07-08 08:25:00|27786.3|27779.3|27756.3|27749.3|27791.3|27784.3|27726.3|27719.3|320
1625733000000|2021-07-08 08:30:00|27753.8|27746.8|27741.3|27734.3|27766.3|27759.3|27736.3|27729.3|347
1625733300000|2021-07-08 08:35:00|27738.8|27731.8|27751.3|27744.3|27753.8|27746.8|27726.3|27719.3|197
1625733600000|2021-07-08 08:40:00|27753.8|27746.8|27771.3|27764.3|27771.3|27764.3|27741.3|27734.3|444
1625733900000|2021-07-08 08:45:00|27768.8|27761.8|27786.3|27779.3|27796.3|27789.3|27766.3|27759.3|233
1625734200000|2021-07-08 08:50:00|27791.3|27784.3|27771.3|27764.3|27801.3|27794.3|27766.3|27759.3|172
1625734500000|2021-07-08 08:55:00|27773.8|27766.8|27791.3|27784.3|27796.3|27789.3|27771.3|27764.3|115
1625734800000|2021-07-08 09:00:00|27788.8|27781.8|27761.3|27754.3|27806.3|27799.3|27761.3|27754.3|415
1625735100000|2021-07-08 09:05:00|27766.3|27759.3|27736.3|27729.3|27771.3|27764.3|27736.3|27729.3|179
1625735400000|2021-07-08 09:10:00|27738.8|27731.8|27766.3|27759.3|27768.8|27761.8|27726.3|27719.3|175
1625735700000|2021-07-08 09:15:00|27768.8|27761.8|27741.3|27734.3|27771.3|27764.3|27741.3|27734.3|48
1625736000000|2021-07-08 09:20:00|27738.8|27731.8|27726.3|27719.3|27746.3|27739.3|27711.3|27704.3|146
1625736300000|2021-07-08 09:25:00|27721.3|27714.3|27753.8|27746.8|27756.3|27749.3|27721.3|27714.3|106
1625736600000|2021-07-08 09:30:00|27751.3|27744.3|27773.8|27766.8|27776.3|27769.3|27751.3|27744.3|174
1625736900000|2021-07-08 09:35:00|27776.3|27769.3|27761.3|27754.3|27781.3|27774.3|27758.8|27751.8|108
1625737200000|2021-07-08 09:40:00|27763.8|27756.8|27771.3|27764.3|27786.3|27779.3|27761.3|27754.3|219
1625737500000|2021-07-08 09:45:00|27773.8|27766.8|27776.3|27769.3|27786.3|27779.3|27766.3|27759.3|131
1625737800000|2021-07-08 09:50:00|27778.8|27771.8|27761.3|27754.3|27781.3|27774.3|27761.3|27754.3|119
1625738100000|2021-07-08 09:55:00|27756.3|27749.3|27741.3|27734.3|27756.3|27749.3|27738.8|27731.8|187
1625738400000|2021-07-08 10:00:00|27736.3|27729.3|27731.3|27724.3|27736.3|27729.3|27711.3|27704.3|422
1625738700000|2021-07-08 10:05:00|27733.8|27726.8|27711.3|27704.3|27736.3|27729.3|27711.3|27704.3|174
1625739000000|2021-07-08 10:10:00|27706.3|27699.3|27701.3|27694.3|27721.3|27714.3|27688.8|27681.8|511
1625739300000|2021-07-08 10:15:00|27703.8|27696.8|27656.3|27649.3|27706.3|27699.3|27651.3|27644.3|464
1625739600000|2021-07-08 10:20:00|27653.8|27646.8|27641.3|27634.3|27656.3|27649.3|27601.3|27594.3|679
1625739900000|2021-07-08 10:25:00|27638.8|27631.8|27601.3|27594.3|27641.3|27634.3|27601.3|27594.3|205
1625740200000|2021-07-08 10:30:00|27596.3|27589.3|27638.8|27631.8|27641.3|27634.3|27581.3|27574.3|323
1625740500000|2021-07-08 10:35:00|27641.3|27634.3|27636.3|27629.3|27641.3|27634.3|27626.3|27619.3|128
1625740800000|2021-07-08 10:40:00|27641.3|27634.3|27616.3|27609.3|27641.3|27634.3|27606.3|27599.3|140
1625741100000|2021-07-08 10:45:00|27611.3|27604.3|27626.3|27619.3|27636.3|27629.3|27606.3|27599.3|209
1625741400000|2021-07-08 10:50:00|27621.3|27614.3|27631.3|27624.3|27636.3|27629.3|27608.8|27601.8|136
1625741700000|2021-07-08 10:55:00|27626.3|27619.3|27643.8|27636.8|27646.3|27639.3|27611.3|27604.3|386
1625742000000|2021-07-08 11:00:00|27641.3|27634.3|27641.3|27634.3|27666.3|27659.3|27641.3|27634.3|239
1625742300000|2021-07-08 11:05:00|27638.8|27631.8|27636.3|27629.3|27653.8|27646.8|27631.3|27624.3|188
1625742600000|2021-07-08 11:10:00|27638.8|27631.8|27626.3|27619.3|27641.3|27634.3|27603.8|27596.8|291
1625742900000|2021-07-08 11:15:00|27631.3|27624.3|27631.3|27624.3|27641.3|27634.3|27618.8|27611.8|105
1625743200000|2021-07-08 11:20:00|27628.8|27621.8|27646.3|27639.3|27646.3|27639.3|27621.3|27614.3|103
1625743500000|2021-07-08 11:25:00|27643.8|27636.8|27631.3|27624.3|27651.3|27644.3|27623.8|27616.8|171
1625743800000|2021-07-08 11:30:00|27633.8|27626.8|27616.3|27609.3|27633.8|27626.8|27591.3|27584.3|316
1625744100000|2021-07-08 11:35:00|27613.8|27606.8|27611.3|27604.3|27621.3|27614.3|27596.3|27589.3|140
1625744400000|2021-07-08 11:40:00|27613.8|27606.8|27616.3|27609.3|27621.3|27614.3|27601.3|27594.3|129
1625744700000|2021-07-08 11:45:00|27618.8|27611.8|27618.8|27611.8|27626.3|27619.3|27596.3|27589.3|167
1625745000000|2021-07-08 11:50:00|27616.3|27609.3|27601.3|27594.3|27621.3|27614.3|27596.3|27589.3|81
1625745300000|2021-07-08 11:55:00|27603.8|27596.8|27591.3|27584.3|27606.3|27599.3|27586.3|27579.3|105
1625745600000|2021-07-08 12:00:00|27593.8|27586.8|27551.3|27544.3|27593.8|27586.8|27546.3|27539.3|359
1625745900000|2021-07-08 12:05:00|27546.3|27539.3|27521.3|27514.3|27551.3|27544.3|27506.3|27499.3|480
1625746200000|2021-07-08 12:10:00|27518.8|27511.8|27546.3|27539.3|27546.3|27539.3|27511.3|27504.3|200
1625746500000|2021-07-08 12:15:00|27543.8|27536.8|27578.8|27571.8|27581.3|27574.3|27541.3|27534.3|130
1625746800000|2021-07-08 12:20:00|27576.3|27569.3|27586.3|27579.3|27586.3|27579.3|27561.3|27554.3|296
1625747100000|2021-07-08 12:25:00|27583.8|27576.8|27616.3|27609.3|27616.3|27609.3|27581.3|27574.3|163
1625747400000|2021-07-08 12:30:00|27613.8|27606.8|27596.3|27589.3|27646.3|27639.3|27591.3|27584.3|265
1625747700000|2021-07-08 12:35:00|27593.8|27586.8|27641.3|27634.3|27641.3|27634.3|27591.3|27584.3|180
1625748000000|2021-07-08 12:40:00|27638.8|27631.8|27633.8|27626.8|27641.3|27634.3|27621.3|27614.3|172
1625748300000|2021-07-08 12:45:00|27636.3|27629.3|27666.3|27659.3|27671.3|27664.3|27621.3|27614.3|155
1625748600000|2021-07-08 12:50:00|27663.8|27656.8|27651.3|27644.3|27666.3|27659.3|27631.3|27624.3|234
1625748900000|2021-07-08 12:55:00|27646.3|27639.3|27608.8|27601.8|27646.3|27639.3|27601.3|27594.3|222
1625749200000|2021-07-08 13:00:00|27611.3|27604.3|27601.3|27594.3|27621.3|27614.3|27586.3|27579.3|195
1625749500000|2021-07-08 13:05:00|27598.8|27591.8|27586.3|27579.3|27598.8|27591.8|27578.8|27571.8|80
1625749800000|2021-07-08 13:10:00|27583.8|27576.8|27591.3|27584.3|27616.3|27609.3|27576.3|27569.3|220
1625750100000|2021-07-08 13:15:00|27588.8|27581.8|27621.3|27614.3|27621.3|27614.3|27586.3|27579.3|179
1625750400000|2021-07-08 13:20:00|27618.8|27611.8|27631.3|27624.3|27641.3|27634.3|27616.3|27609.3|138
1625750700000|2021-07-08 13:25:00|27628.8|27621.8|27641.3|27634.3|27641.3|27634.3|27621.3|27614.3|69
1625751000000|2021-07-08 13:30:00|27636.3|27629.3|27691.3|27684.3|27706.3|27699.3|27631.3|27624.3|612
1625751300000|2021-07-08 13:35:00|27686.3|27679.3|27656.3|27649.3|27691.3|27684.3|27631.3|27624.3|476
1625751600000|2021-07-08 13:40:00|27658.8|27651.8|27608.8|27601.8|27666.3|27659.3|27598.8|27591.8|327
1625751900000|2021-07-08 13:45:00|27606.3|27599.3|27591.3|27584.3|27606.3|27599.3|27576.3|27569.3|461
1625752200000|2021-07-08 13:50:00|27596.3|27589.3|27656.3|27649.3|27666.3|27659.3|27586.3|27579.3|410
1625752500000|2021-07-08 13:55:00|27658.8|27651.8|27661.3|27654.3|27661.3|27654.3|27611.3|27604.3|216
1625752800000|2021-07-08 14:00:00|27658.8|27651.8|27636.3|27629.3|27658.8|27651.8|27596.3|27589.3|329
1625753100000|2021-07-08 14:05:00|27638.8|27631.8|27611.3|27604.3|27651.3|27644.3|27611.3|27604.3|241
1625753400000|2021-07-08 14:10:00|27608.8|27601.8|27601.3|27594.3|27636.3|27629.3|27601.3|27594.3|203
1625753700000|2021-07-08 14:15:00|27598.8|27591.8|27586.3|27579.3|27611.3|27604.3|27586.3|27579.3|360
1625754000000|2021-07-08 14:20:00|27583.8|27576.8|27586.3|27579.3|27601.3|27594.3|27566.3|27559.3|560
1625754300000|2021-07-08 14:25:00|27591.3|27584.3|27646.3|27639.3|27651.3|27644.3|27586.3|27579.3|380
1625754600000|2021-07-08 14:30:00|27651.3|27644.3|27606.3|27599.3|27656.3|27649.3|27601.3|27594.3|398
1625754900000|2021-07-08 14:35:00|27608.8|27601.8|27606.3|27599.3|27618.8|27611.8|27586.3|27579.3|333
1625755200000|2021-07-08 14:40:00|27603.8|27596.8|27631.3|27624.3|27641.3|27634.3|27586.3|27579.3|234
1625755500000|2021-07-08 14:45:00|27628.8|27621.8|27601.3|27594.3|27636.3|27629.3|27596.3|27589.3|156
1625755800000|2021-07-08 14:50:00|27603.8|27596.8|27626.3|27619.3|27636.3|27629.3|27586.3|27579.3|387
1625756100000|2021-07-08 14:55:00|27623.8|27616.8|27608.8|27601.8|27626.3|27619.3|27596.3|27589.3|247
1625756400000|2021-07-08 15:00:00|27611.3|27604.3|27631.3|27624.3|27636.3|27629.3|27601.3|27594.3|204
1625756700000|2021-07-08 15:05:00|27633.8|27626.8|27686.3|27679.3|27696.3|27689.3|27631.3|27624.3|295
1625757000000|2021-07-08 15:10:00|27688.8|27681.8|27696.3|27689.3|27706.3|27699.3|27676.3|27669.3|168
1625757300000|2021-07-08 15:15:00|27701.3|27694.3|27706.3|27699.3|27716.3|27709.3|27676.3|27669.3|289
1625757600000|2021-07-08 15:20:00|27708.8|27701.8|27726.3|27719.3|27738.8|27731.8|27701.3|27694.3|402
1625757900000|2021-07-08 15:25:00|27728.8|27721.8|27756.3|27749.3|27766.3|27759.3|27721.3|27714.3|323
1625758200000|2021-07-08 15:30:00|27761.3|27754.3|27761.3|27754.3|27766.3|27759.3|27736.3|27729.3|205
1625758500000|2021-07-08 15:35:00|27766.3|27759.3|27791.3|27784.3|27796.3|27789.3|27746.3|27739.3|423
1625758800000|2021-07-08 15:40:00|27793.8|27786.8|27813.8|27806.8|27816.3|27809.3|27791.3|27784.3|380
1625759100000|2021-07-08 15:45:00|27816.3|27809.3|27811.3|27804.3|27831.3|27824.3|27806.3|27799.3|393
1625759400000|2021-07-08 15:50:00|27806.3|27799.3|27821.3|27814.3|27831.3|27824.3|27806.3|27799.3|90
1625759700000|2021-07-08 15:55:00|27816.3|27809.3|27823.8|27816.8|27826.3|27819.3|27811.3|27804.3|111
1625760000000|2021-07-08 16:00:00|27826.3|27819.3|27826.3|27819.3|27836.3|27829.3|27816.3|27809.3|230
1625760300000|2021-07-08 16:05:00|27828.8|27821.8|27851.3|27844.3|27851.3|27844.3|27826.3|27819.3|236
1625760600000|2021-07-08 16:10:00|27846.3|27839.3|27801.3|27794.3|27848.8|27841.8|27801.3|27794.3|213
1625760900000|2021-07-08 16:15:00|27806.3|27799.3|27801.3|27794.3|27811.3|27804.3|27788.8|27781.8|105
1625761200000|2021-07-08 16:20:00|27798.8|27791.8|27791.3|27784.3|27811.3|27804.3|27791.3|27784.3|154
1625761500000|2021-07-08 16:25:00|27793.8|27786.8|27811.3|27804.3|27816.3|27809.3|27791.3|27784.3|111
1625761800000|2021-07-08 16:30:00|27813.8|27806.8|27836.3|27829.3|27841.3|27834.3|27811.3|27804.3|191
1625762100000|2021-07-08 16:35:00|27831.3|27824.3|27833.8|27826.8|27838.8|27831.8|27826.3|27819.3|146
1625762400000|2021-07-08 16:40:00|27831.3|27824.3|27836.3|27829.3|27836.3|27829.3|27816.3|27809.3|132
1625762700000|2021-07-08 16:45:00|27831.3|27824.3|27846.3|27839.3|27846.3|27839.3|27831.3|27824.3|227
1625763000000|2021-07-08 16:50:00|27841.3|27834.3|27848.8|27841.8|27851.3|27844.3|27831.3|27824.3|185
1625763300000|2021-07-08 16:55:00|27851.3|27844.3|27848.8|27841.8|27861.3|27854.3|27846.3|27839.3|224
1625763600000|2021-07-08 17:00:00|27846.3|27839.3|27841.3|27834.3|27853.8|27846.8|27841.3|27834.3|117
1625763900000|2021-07-08 17:05:00|27846.3|27839.3|27843.8|27836.8|27851.3|27844.3|27841.3|27834.3|113
1625764200000|2021-07-08 17:10:00|27846.3|27839.3|27816.3|27809.3|27846.3|27839.3|27811.3|27804.3|162
1625764500000|2021-07-08 17:15:00|27818.8|27811.8|27831.3|27824.3|27841.3|27834.3|27816.3|27809.3|103
1625764800000|2021-07-08 17:20:00|27826.3|27819.3|27831.3|27824.3|27841.3|27834.3|27816.3|27809.3|195
1625765100000|2021-07-08 17:25:00|27833.8|27826.8|27861.3|27854.3|27861.3|27854.3|27833.8|27826.8|91
1625765400000|2021-07-08 17:30:00|27858.8|27851.8|27856.3|27849.3|27866.3|27859.3|27851.3|27844.3|111
1625765700000|2021-07-08 17:35:00|27853.8|27846.8|27861.3|27854.3|27866.3|27859.3|27851.3|27844.3|114
1625766000000|2021-07-08 17:40:00|27858.8|27851.8|27861.3|27854.3|27866.3|27859.3|27856.3|27849.3|79
1625766300000|2021-07-08 17:45:00|27863.8|27856.8|27846.3|27839.3|27863.8|27856.8|27841.3|27834.3|136
1625766600000|2021-07-08 17:50:00|27841.3|27834.3|27836.3|27829.3|27846.3|27839.3|27836.3|27829.3|83
1625766900000|2021-07-08 17:55:00|27833.8|27826.8|27831.3|27824.3|27836.3|27829.3|27826.3|27819.3|157
1625767200000|2021-07-08 18:00:00|27836.3|27829.3|27826.3|27819.3|27836.3|27829.3|27816.3|27809.3|111
1625767500000|2021-07-08 18:05:00|27823.8|27816.8|27811.3|27804.3|27826.3|27819.3|27811.3|27804.3|66
1625767800000|2021-07-08 18:10:00|27816.3|27809.3|27823.8|27816.8|27826.3|27819.3|27811.3|27804.3|113
1625768100000|2021-07-08 18:15:00|27826.3|27819.3|27786.3|27779.3|27831.3|27824.3|27786.3|27779.3|143
1625768400000|2021-07-08 18:20:00|27781.3|27774.3|27773.8|27766.8|27791.3|27784.3|27771.3|27764.3|107
1625768700000|2021-07-08 18:25:00|27776.3|27769.3|27776.3|27769.3|27781.3|27774.3|27766.3|27759.3|85
1625769000000|2021-07-08 18:30:00|27778.8|27771.8|27781.3|27774.3|27781.3|27774.3|27766.3|27759.3|190
1625769300000|2021-07-08 18:35:00|27776.3|27769.3|27776.3|27769.3|27783.8|27776.8|27776.3|27769.3|56
1625769600000|2021-07-08 18:40:00|27773.8|27766.8|27771.3|27764.3|27783.8|27776.8|27771.3|27764.3|70
1625769900000|2021-07-08 18:45:00|27773.8|27766.8|27751.3|27744.3|27776.3|27769.3|27751.3|27744.3|120
1625770200000|2021-07-08 18:50:00|27753.8|27746.8|27746.3|27739.3|27756.3|27749.3|27746.3|27739.3|94
1625770500000|2021-07-08 18:55:00|27743.8|27736.8|27766.3|27759.3|27776.3|27769.3|27743.8|27736.8|180
1625770800000|2021-07-08 19:00:00|27761.3|27754.3|27766.3|27759.3|27781.3|27774.3|27761.3|27754.3|231
1625771100000|2021-07-08 19:05:00|27771.3|27764.3|27751.3|27744.3|27773.8|27766.8|27746.3|27739.3|146
1625771400000|2021-07-08 19:10:00|27756.3|27749.3|27736.3|27729.3|27761.3|27754.3|27736.3|27729.3|208
1625771700000|2021-07-08 19:15:00|27731.3|27724.3|27731.3|27724.3|27731.3|27724.3|27716.3|27709.3|211
1625772000000|2021-07-08 19:20:00|27733.8|27726.8|27751.3|27744.3|27761.3|27754.3|27731.3|27724.3|328
1625772300000|2021-07-08 19:25:00|27748.8|27741.8|27746.3|27739.3|27756.3|27749.3|27731.3|27724.3|291
1625772600000|2021-07-08 19:30:00|27748.8|27741.8|27751.3|27744.3|27766.3|27759.3|27746.3|27739.3|200
1625772900000|2021-07-08 19:35:00|27756.3|27749.3|27761.3|27754.3|27771.3|27764.3|27746.3|27739.3|95
1625773200000|2021-07-08 19:40:00|27758.8|27751.8|27711.3|27704.3|27761.3|27754.3|27711.3|27704.3|240
1625773500000|2021-07-08 19:45:00|27713.8|27706.8|27666.3|27659.3|27716.3|27709.3|27666.3|27659.3|415
1625773800000|2021-07-08 19:50:00|27661.3|27654.3|27716.3|27709.3|27728.8|27721.8|27651.3|27644.3|279
1625774100000|2021-07-08 19:55:00|27721.3|27714.3|27771.3|27764.3|27771.3|27764.3|27716.3|27709.3|531
1625774400000|2021-07-08 20:00:00|27766.3|27759.3|27773.8|27766.8|27781.3|27774.3|27761.3|27754.3|121
1625774700000|2021-07-08 20:05:00|27776.3|27769.3|27751.3|27744.3|27776.3|27769.3|27748.8|27741.8|42
1625775000000|2021-07-08 20:10:00|27746.3|27739.3|27753.8|27746.8|27756.3|27749.3|27741.3|27734.3|67
1625775300000|2021-07-08 20:15:00|27757.8|27742.8|27752.8|27737.8|27757.8|27742.8|27750.3|27735.3|35
1625775600000|2021-07-08 20:20:00|27755.3|27740.3|27752.8|27737.8|27755.3|27740.3|27745.3|27730.3|47
1625775900000|2021-07-08 20:25:00|27755.3|27740.3|27762.8|27747.8|27767.8|27752.8|27755.3|27740.3|16
1625776200000|2021-07-08 20:30:00|27765.3|27750.3|27755.3|27740.3|27767.8|27752.8|27755.3|27740.3|83
1625776500000|2021-07-08 20:35:00|27752.8|27737.8|27755.3|27740.3|27755.3|27740.3|27747.8|27732.8|19
1625776800000|2021-07-08 20:40:00|||||||||17
1625777100000|2021-07-08 20:45:00|27752.8|27737.8|27747.8|27732.8|27752.8|27737.8|27745.3|27730.3|23
1625777400000|2021-07-08 20:50:00|27750.3|27735.3|27747.8|27732.8|27750.3|27735.3|27747.8|27732.8|13
1625777700000|2021-07-08 20:55:00|27745.3|27730.3|27749.8|27719.8|27750.8|27732.8|27742.8|27719.7|18
1625778000000|2021-07-08 21:00:00|27751|27721|27748.7|27718.7|27751|27721|27748.4|27718.4|0
1625778300000|2021-07-08 21:05:00|27748.5|27718.5|27746.7|27716.7|27748.5|27718.5|27746.6|27716.6|0
1625778600000|2021-07-08 21:10:00|27746.9|27716.9|27745.8|27715.8|27747|27717|27744.9|27714.9|0
1625778900000|2021-07-08 21:15:00|27746.1|27716.1|27754.8|27724.8|27754.8|27724.8|27746.1|27716.1|0
1625779200000|2021-07-08 21:20:00|27753.5|27723.5|27753|27723|27753.6|27723.6|27752.5|27722.5|0
1625779500000|2021-07-08 21:25:00|27752.5|27722.5|27753.2|27723.2|27753.2|27723.2|27752.5|27722.5|0
1625779800000|2021-07-08 21:30:00|27753.1|27723.1|27752.1|27722.1|27753.2|27723.2|27752.1|27722.1|0
1625780100000|2021-07-08 21:35:00|27752.8|27722.8|27753.9|27723.9|27753.9|27723.9|27752.7|27722.7|0
1625780400000|2021-07-08 21:40:00|27753.6|27723.6|27752.6|27722.6|27754.4|27724.4|27752.5|27722.5|0
1625780700000|2021-07-08 21:45:00|27752.7|27722.7|27751.6|27721.6|27752.9|27722.9|27751.4|27721.4|0
1625781000000|2021-07-08 21:50:00|27751.7|27721.7|27753.4|27723.4|27753.4|27723.4|27751.7|27721.7|0
1625781300000|2021-07-08 21:55:00|27753.6|27723.6|27753.3|27723.3|27753.9|27723.9|27752.6|27722.6|0
1625781600000|2021-07-08 22:00:00|27754.4|27724.4|27757.8|27742.8|27760.3|27745.3|27748.8|27718.8|15
1625781900000|2021-07-08 22:05:00|27760.3|27745.3|27762.8|27747.8|27762.8|27747.8|27755.3|27740.3|5
1625782200000|2021-07-08 22:10:00|27765.3|27750.3|27767.8|27752.8|27767.8|27752.8|27765.3|27750.3|5
1625782500000|2021-07-08 22:15:00|27770.3|27755.3|27767.8|27752.8|27770.3|27755.3|27767.8|27752.8|0
1625782800000|2021-07-08 22:20:00|27770.3|27755.3|27775.3|27760.3|27775.3|27760.3|27770.3|27755.3|5
1625783100000|2021-07-08 22:25:00|27772.8|27757.8|27775.3|27760.3|27775.3|27760.3|27772.8|27757.8|4
1625783400000|2021-07-08 22:30:00|27772.8|27757.8|27767.8|27752.8|27772.8|27757.8|27765.3|27750.3|10
1625783700000|2021-07-08 22:35:00|27770.3|27755.3|27760.3|27745.3|27770.3|27755.3|27757.8|27742.8|9
1625784000000|2021-07-08 22:40:00|27757.8|27742.8|27750.3|27735.3|27760.3|27745.3|27750.3|27735.3|2
1625784300000|2021-07-08 22:45:00|27755.3|27740.3|27750.3|27735.3|27755.3|27740.3|27750.3|27735.3|14
1625784600000|2021-07-08 22:50:00|27760.3|27745.3|27760.3|27745.3|27760.3|27745.3|27757.8|27742.8|52
1625784900000|2021-07-08 22:55:00|27765.3|27750.3|27757.8|27742.8|27767.8|27752.8|27757.8|27742.8|10
1625785200000|2021-07-08 23:00:00|27760.3|27745.3|27760.3|27745.3|27760.3|27745.3|27750.3|27735.3|6
1625785500000|2021-07-08 23:05:00|27762.8|27747.8|27767.8|27752.8|27770.3|27755.3|27760.3|27745.3|8
1625785800000|2021-07-08 23:10:00|27770.3|27755.3|27777.8|27762.8|27777.8|27762.8|27767.8|27752.8|51
1625786100000|2021-07-08 23:15:00|27775.3|27760.3|27772.8|27757.8|27777.8|27762.8|27770.3|27755.3|10
1625786400000|2021-07-08 23:20:00|27770.3|27755.3|27775.3|27760.3|27780.3|27765.3|27770.3|27755.3|29
1625786700000|2021-07-08 23:25:00|27777.8|27762.8|27785.3|27770.3|27790.3|27775.3|27762.8|27747.8|30
1625787000000|2021-07-08 23:30:00|27782.8|27767.8|27721.3|27714.3|27782.8|27767.8|27698.8|27691.8|33727
1625787300000|2021-07-08 23:35:00|27726.3|27719.3|27721.3|27714.3|27731.3|27724.3|27706.3|27699.3|169
1625787600000|2021-07-08 23:40:00|27718.8|27711.8|27763.8|27756.8|27776.3|27769.3|27706.3|27699.3|345
1625787900000|2021-07-08 23:45:00|27766.3|27759.3|27748.8|27741.8|27791.3|27784.3|27741.3|27734.3|342
1625788200000|2021-07-08 23:50:00|27751.3|27744.3|27703.8|27696.8|27751.3|27744.3|27686.3|27679.3|478
1625788500000|2021-07-08 23:55:00|27701.3|27694.3|27651.3|27644.3|27706.3|27699.3|27641.3|27634.3|939
1625788800000|2021-07-09 00:00:00|27671.3|27664.3|27781.3|27774.3|27871.3|27864.3|27651.3|27644.3|3372
1625789100000|2021-07-09 00:05:00|27776.3|27769.3|27821.3|27814.3|27823.8|27816.8|27768.8|27761.8|1100
1625789400000|2021-07-09 00:10:00|27816.3|27809.3|27786.3|27779.3|27816.3|27809.3|27776.3|27769.3|660
1625789700000|2021-07-09 00:15:00|27781.3|27774.3|27816.3|27809.3|27846.3|27839.3|27758.8|27751.8|789
1625790000000|2021-07-09 00:20:00|27813.8|27806.8|27761.3|27754.3|27826.3|27819.3|27738.8|27731.8|467
1625790300000|2021-07-09 00:25:00|27763.8|27756.8|27751.3|27744.3|27766.3|27759.3|27713.8|27706.8|615
1625790600000|2021-07-09 00:30:00|27748.8|27741.8|27681.3|27674.3|27748.8|27741.8|27666.3|27659.3|863
1625790900000|2021-07-09 00:35:00|27678.8|27671.8|27686.3|27679.3|27701.3|27694.3|27641.3|27634.3|1085
1625791200000|2021-07-09 00:40:00|27691.3|27684.3|27686.3|27679.3|27708.8|27701.8|27666.3|27659.3|286
1625791500000|2021-07-09 00:45:00|27681.3|27674.3|27646.3|27639.3|27681.3|27674.3|27643.8|27636.8|426
1625791800000|2021-07-09 00:50:00|27648.8|27641.8|27673.8|27666.8|27683.8|27676.8|27648.8|27641.8|261
1625792100000|2021-07-09 00:55:00|27676.3|27669.3|27608.8|27601.8|27681.3|27674.3|27606.3|27599.3|649
1625792400000|2021-07-09 01:00:00|27606.3|27599.3|27606.3|27599.3|27623.8|27616.8|27588.8|27581.8|645
1625792700000|2021-07-09 01:05:00|27603.8|27596.8|27593.8|27586.8|27603.8|27596.8|27561.3|27554.3|640
1625793000000|2021-07-09 01:10:00|27596.3|27589.3|27601.3|27594.3|27616.3|27609.3|27588.8|27581.8|414
1625793300000|2021-07-09 01:15:00|27596.3|27589.3|27568.8|27561.8|27611.3|27604.3|27561.3|27554.3|561
1625793600000|2021-07-09 01:20:00|27571.3|27564.3|27568.8|27561.8|27581.3|27574.3|27566.3|27559.3|305
1625793900000|2021-07-09 01:25:00|27566.3|27559.3|27596.3|27589.3|27598.8|27591.8|27556.3|27549.3|497
1625794200000|2021-07-09 01:30:00|27598.8|27591.8|27646.3|27639.3|27651.3|27644.3|27598.8|27591.8|863
1625794500000|2021-07-09 01:35:00|27641.3|27634.3|27566.3|27559.3|27643.8|27636.8|27558.8|27551.8|765
1625794800000|2021-07-09 01:40:00|27563.8|27556.8|27541.2|27534.2|27566.3|27559.3|27531.2|27524.2|872
1625795100000|2021-07-09 01:45:00|27543.7|27536.7|27516.2|27509.2|27553.7|27546.7|27501.2|27494.2|875
1625795400000|2021-07-09 01:50:00|27518.7|27511.7|27486.2|27479.2|27531.2|27524.2|27483.7|27476.7|948
1625795700000|2021-07-09 01:55:00|27483.7|27476.7|27481.2|27474.2|27491.2|27484.2|27451.2|27444.2|1215
1625796000000|2021-07-09 02:00:00|27478.7|27471.7|27421.2|27414.2|27486.2|27479.2|27416.2|27409.2|1278
1625796300000|2021-07-09 02:05:00|27418.7|27411.7|27431.2|27424.2|27438.7|27431.7|27406.2|27399.2|848
1625796600000|2021-07-09 02:10:00|27433.7|27426.7|27476.2|27469.2|27476.2|27469.2|27406.2|27399.2|672
1625796900000|2021-07-09 02:15:00|27481.2|27474.2|27496.2|27489.2|27506.2|27499.2|27466.2|27459.2|770
1625797200000|2021-07-09 02:20:00|27491.2|27484.2|27461.2|27454.2|27491.2|27484.2|27456.2|27449.2|554
1625797500000|2021-07-09 02:25:00|27466.2|27459.2|27456.2|27449.2|27471.2|27464.2|27446.2|27439.2|476
1625797800000|2021-07-09 02:30:00|27451.2|27444.2|27546.2|27539.2|27556.2|27549.2|27441.2|27434.2|866
1625798100000|2021-07-09 02:35:00|27541.2|27534.2|27541.2|27534.2|27566.2|27559.2|27531.2|27524.2|544
1625798400000|2021-07-09 02:40:00|27543.7|27536.7|27573.7|27566.7|27588.7|27581.7|27541.2|27534.2|308
1625798700000|2021-07-09 02:45:00|27576.2|27569.2|27581.2|27574.2|27601.2|27594.2|27556.2|27549.2|429
1625799000000|2021-07-09 02:50:00|27586.2|27579.2|27556.2|27549.2|27596.2|27589.2|27551.2|27544.2|261
1625799300000|2021-07-09 02:55:00|27561.2|27554.2|27566.2|27559.2|27566.2|27559.2|27551.2|27544.2|164
1625799600000|2021-07-09 03:00:00|27571.2|27564.2|27556.2|27549.2|27576.2|27569.2|27531.2|27524.2|308
1625799900000|2021-07-09 03:05:00|27558.7|27551.7|27631.2|27624.2|27638.7|27631.7|27558.7|27551.7|508
1625800200000|2021-07-09 03:10:00|27633.7|27626.7|27651.2|27644.2|27651.2|27644.2|27631.2|27624.2|332
1625800500000|2021-07-09 03:15:00|27653.7|27646.7|27616.2|27609.2|27653.7|27646.7|27616.2|27609.2|300
1625800800000|2021-07-09 03:20:00|27613.7|27606.7|27616.2|27609.2|27626.2|27619.2|27608.7|27601.7|157
1625801100000|2021-07-09 03:25:00|27613.7|27606.7|27626.2|27619.2|27641.2|27634.2|27611.2|27604.2|329
1625801400000|2021-07-09 03:30:00|27623.7|27616.7|27638.7|27631.7|27661.2|27654.2|27606.2|27599.2|1260
1625801700000|2021-07-09 03:35:00|27636.2|27629.2|27631.2|27624.2|27651.2|27644.2|27611.2|27604.2|448
1625802000000|2021-07-09 03:40:00|27633.7|27626.7|27596.2|27589.2|27641.2|27634.2|27583.7|27576.7|703
1625802300000|2021-07-09 03:45:00|27591.2|27584.2|27586.2|27579.2|27596.2|27589.2|27576.2|27569.2|210
1625802600000|2021-07-09 03:50:00|27583.7|27576.7|27551.2|27544.2|27583.7|27576.7|27551.2|27544.2|370
1625802900000|2021-07-09 03:55:00|27556.2|27549.2|27553.7|27546.7|27561.2|27554.2|27541.2|27534.2|315
1625803200000|2021-07-09 04:00:00|27556.2|27549.2|27586.2|27579.2|27586.2|27579.2|27556.2|27549.2|370
1625803500000|2021-07-09 04:05:00|27588.7|27581.7|27606.2|27599.2|27611.2|27604.2|27586.2|27579.2|329
1625803800000|2021-07-09 04:10:00|27608.7|27601.7|27621.2|27614.2|27633.7|27626.7|27601.2|27594.2|429
1625804100000|2021-07-09 04:15:00|27616.2|27609.2|27576.2|27569.2|27621.2|27614.2|27571.2|27564.2|416
1625804400000|2021-07-09 04:20:00|27571.2|27564.2|27591.2|27584.2|27591.2|27584.2|27566.2|27559.2|305
1625804700000|2021-07-09 04:25:00|27588.7|27581.7|27613.7|27606.7|27621.2|27614.2|27576.2|27569.2|202
1625805000000|2021-07-09 04:30:00|27611.2|27604.2|27591.2|27584.2|27616.2|27609.2|27586.2|27579.2|345
1625805300000|2021-07-09 04:35:00|27588.7|27581.7|27591.2|27584.2|27591.2|27584.2|27571.2|27564.2|222
1625805600000|2021-07-09 04:40:00|27596.2|27589.2|27586.2|27579.2|27596.2|27589.2|27581.2|27574.2|144
1625805900000|2021-07-09 04:45:00|27588.7|27581.7|27596.2|27589.2|27596.2|27589.2|27571.2|27564.2|300
1625806200000|2021-07-09 04:50:00|27601.2|27594.2|27726.2|27719.2|27741.2|27734.2|27601.2|27594.2|1193
1625806500000|2021-07-09 04:55:00|27728.7|27721.7|27766.2|27759.2|27766.2|27759.2|27723.7|27716.7|863
1625806800000|2021-07-09 05:00:00|27771.2|27764.2|27846.2|27839.2|27851.2|27844.2|27756.2|27749.2|1699
1625807100000|2021-07-09 05:05:00|27848.7|27841.7|27891.2|27884.2|27911.2|27904.2|27846.2|27839.2|1654
1625807400000|2021-07-09 05:10:00|27896.2|27889.2|27923.7|27916.7|27971.2|27964.2|27896.2|27889.2|2036
1625807700000|2021-07-09 05:15:00|27921.2|27914.2|27911.2|27904.2|27946.2|27939.2|27886.2|27879.2|903
1625808000000|2021-07-09 05:20:00|27913.7|27906.7|27891.2|27884.2|27941.2|27934.2|27881.2|27874.2|637
1625808300000|2021-07-09 05:25:00|27893.7|27886.7|27871.2|27864.2|27911.2|27904.2|27871.2|27864.2|671
1625808600000|2021-07-09 05:30:00|27866.2|27859.2|27881.2|27874.2|27896.2|27889.2|27831.2|27824.2|1069
1625808900000|2021-07-09 05:35:00|27878.7|27871.7|27871.2|27864.2|27883.7|27876.7|27851.2|27844.2|587
1625809200000|2021-07-09 05:40:00|27876.2|27869.2|27926.2|27919.2|27926.2|27919.2|27871.2|27864.2|746
1625809500000|2021-07-09 05:45:00|27921.2|27914.2|27918.7|27911.7|27931.2|27924.2|27906.2|27899.2|555
1625809800000|2021-07-09 05:50:00|27916.2|27909.2|27931.2|27924.2|27931.2|27924.2|27896.2|27889.2|615
1625810100000|2021-07-09 05:55:00|27926.2|27919.2|27966.2|27959.2|28001.2|27994.2|27921.2|27914.2|3631
1625810400000|2021-07-09 06:00:00|27961.2|27954.2|28031.2|28024.2|28036.2|28029.2|27961.2|27954.2|3004
1625810700000|2021-07-09 06:05:00|28028.7|28021.7|28061.2|28054.2|28096.2|28089.2|28028.7|28021.7|1944
1625811000000|2021-07-09 06:10:00|28063.7|28056.7|28226.2|28219.2|28241.2|28234.2|28063.7|28056.7|1983
1625811300000|2021-07-09 06:15:00|28221.2|28214.2|28251.2|28244.2|28261.2|28254.2|28188.7|28181.7|2050
1625811600000|2021-07-09 06:20:00|28246.2|28239.2|28191.2|28184.2|28251.2|28244.2|28191.2|28184.2|1146
1625811900000|2021-07-09 06:25:00|28196.2|28189.2|28206.2|28199.2|28211.2|28204.2|28186.2|28179.2|592
1625812200000|2021-07-09 06:30:00|28201.2|28194.2|28201.2|28194.2|28211.2|28204.2|28201.2|28194.2|100
1625812500000|2021-07-09 06:35:00|28206.2|28199.2|28211.2|28204.2|28218.7|28211.7|28206.2|28199.2|113
1625812800000|2021-07-09 06:40:00|28216.2|28209.2|28206.2|28199.2|28216.2|28209.2|28206.2|28199.2|67
1625813100000|2021-07-09 06:45:00|28208.7|28201.7|28201.2|28194.2|28211.2|28204.2|28201.2|28194.2|148
1625813400000|2021-07-09 06:50:00|28203.7|28196.7|28176.2|28169.2|28206.2|28199.2|28168.7|28161.7|253
1625813700000|2021-07-09 06:55:00|28171.2|28164.2|28146.2|28139.2|28191.2|28184.2|28141.2|28134.2|241
1625814000000|2021-07-09 07:00:00|28151.2|28144.2|28181.2|28174.2|28191.2|28184.2|28136.2|28129.2|239
1625814300000|2021-07-09 07:05:00|28186.2|28179.2|28203.7|28196.7|28206.2|28199.2|28183.7|28176.7|268
1625814600000|2021-07-09 07:10:00|28206.2|28199.2|28176.2|28169.2|28211.2|28204.2|28161.2|28154.2|232
1625814900000|2021-07-09 07:15:00|28178.7|28171.7|28173.7|28166.7|28201.2|28194.2|28173.7|28166.7|98
1625815200000|2021-07-09 07:20:00|28171.2|28164.2|28178.7|28171.7|28198.7|28191.7|28168.7|28161.7|352
1625815500000|2021-07-09 07:25:00|28176.2|28169.2|28131.2|28124.2|28181.2|28174.2|28131.2|28124.2|291
1625815800000|2021-07-09 07:30:00|28136.2|28129.2|28116.2|28109.2|28146.2|28139.2|28106.2|28099.2|628
1625816100000|2021-07-09 07:35:00|28118.7|28111.7|28171.2|28164.2|28176.2|28169.2|28118.7|28111.7|244
1625816400000|2021-07-09 07:40:00|28176.2|28169.2|28156.2|28149.2|28178.7|28171.7|28151.2|28144.2|204
1625816700000|2021-07-09 07:45:00|28158.7|28151.7|28146.2|28139.2|28166.2|28159.2|28146.2|28139.2|65
1625817000000|2021-07-09 07:50:00|28141.2|28134.2|28151.2|28144.2|28161.2|28154.2|28126.2|28119.2|223
1625817300000|2021-07-09 07:55:00|28148.7|28141.7|28126.2|28119.2|28161.2|28154.2|28121.2|28114.2|72
1625817600000|2021-07-09 08:00:00|28131.2|28124.2|28146.2|28139.2|28151.2|28144.2|28126.2|28119.2|151
1625817900000|2021-07-09 08:05:00|28151.2|28144.2|28141.2|28134.2|28171.2|28164.2|28141.2|28134.2|186
1625818200000|2021-07-09 08:10:00|28143.7|28136.7|28196.2|28189.2|28206.2|28199.2|28143.7|28136.7|361
1625818500000|2021-07-09 08:15:00|28193.7|28186.7|28191.2|28184.2|28201.2|28194.2|28181.2|28174.2|99
1625818800000|2021-07-09 08:20:00|28196.2|28189.2|28201.2|28194.2|28201.2|28194.2|28186.2|28179.2|148
1625819100000|2021-07-09 08:25:00|28198.7|28191.7|28221.2|28214.2|28231.2|28224.2|28196.2|28189.2|436
1625819400000|2021-07-09 08:30:00|28223.7|28216.7|28291.2|28284.2|28311.2|28304.2|28223.7|28216.7|630
1625819700000|2021-07-09 08:35:00|28293.7|28286.7|28291.2|28284.2|28308.7|28301.7|28271.2|28264.2|307
1625820000000|2021-07-09 08:40:00|28296.2|28289.2|28331.2|28324.2|28346.2|28339.2|28283.7|28276.7|548
1625820300000|2021-07-09 08:45:00|28333.7|28326.7|28371.2|28364.2|28381.2|28374.2|28333.7|28326.7|420
1625820600000|2021-07-09 08:50:00|28366.2|28359.2|28356.2|28349.2|28366.2|28359.2|28336.2|28329.2|242
1625820900000|2021-07-09 08:55:00|28351.2|28344.2|28346.2|28339.2|28366.2|28359.2|28346.2|28339.2|207
1625821200000|2021-07-09 09:00:00|28351.2|28344.2|28361.2|28354.2|28361.2|28354.2|28336.2|28329.2|450
1625821500000|2021-07-09 09:05:00|28358.7|28351.7|28341.2|28334.2|28366.2|28359.2|28341.2|28334.2|129
1625821800000|2021-07-09 09:10:00|28346.2|28339.2|28333.7|28326.7|28351.2|28344.2|28318.7|28311.7|367
1625822100000|2021-07-09 09:15:00|28336.2|28329.2|28356.2|28349.2|28366.2|28359.2|28336.2|28329.2|323
1625822400000|2021-07-09 09:20:00|28358.7|28351.7|28361.2|28354.2|28363.7|28356.7|28346.2|28339.2|176
1625822700000|2021-07-09 09:25:00|28366.2|28359.2|28366.2|28359.2|28386.2|28379.2|28361.2|28354.2|188
1625823000000|2021-07-09 09:30:00|28371.2|28364.2|28371.2|28364.2|28398.7|28391.7|28366.2|28359.2|302
1625823300000|2021-07-09 09:35:00|28368.7|28361.7|28341.2|28334.2|28371.2|28364.2|28336.2|28329.2|190
1625823600000|2021-07-09 09:40:00|28343.7|28336.7|28391.2|28384.2|28396.2|28389.2|28343.7|28336.7|2026
1625823900000|2021-07-09 09:45:00|28388.7|28381.7|28361.2|28354.2|28391.2|28384.2|28351.2|28344.2|286
1625824200000|2021-07-09 09:50:00|28358.7|28351.7|28358.7|28351.7|28366.2|28359.2|28346.2|28339.2|410
1625824500000|2021-07-09 09:55:00|28356.2|28349.2|28341.2|28334.2|28366.2|28359.2|28338.7|28331.7|147
1625824800000|2021-07-09 10:00:00|28336.2|28329.2|28343.7|28336.7|28356.2|28349.2|28331.2|28324.2|366
1625825100000|2021-07-09 10:05:00|28341.2|28334.2|28331.2|28324.2|28346.2|28339.2|28321.2|28314.2|239
1625825400000|2021-07-09 10:10:00|28328.7|28321.7|28311.2|28304.2|28331.2|28324.2|28301.2|28294.2|386
1625825700000|2021-07-09 10:15:00|28313.7|28306.7|28341.2|28334.2|28346.2|28339.2|28311.2|28304.2|219
1625826000000|2021-07-09 10:20:00|28338.7|28331.7|28351.2|28344.2|28351.2|28344.2|28336.2|28329.2|123
1625826300000|2021-07-09 10:25:00|28353.7|28346.7|28331.2|28324.2|28356.2|28349.2|28331.2|28324.2|62
1625826600000|2021-07-09 10:30:00|28333.7|28326.7|28351.2|28344.2|28356.2|28349.2|28331.2|28324.2|74
1625826900000|2021-07-09 10:35:00|28348.7|28341.7|28351.2|28344.2|28361.2|28354.2|28346.2|28339.2|44
1625827200000|2021-07-09 10:40:00|28353.7|28346.7|28353.7|28346.7|28361.2|28354.2|28348.7|28341.7|48
1625827500000|2021-07-09 10:45:00|28351.2|28344.2|28368.7|28361.7|28368.7|28361.7|28351.2|28344.2|58
1625827800000|2021-07-09 10:50:00|28371.2|28364.2|28356.2|28349.2|28376.2|28369.2|28356.2|28349.2|45
1625828100000|2021-07-09 10:55:00|28358.7|28351.7|28361.2|28354.2|28366.2|28359.2|28356.2|28349.2|38
1625828400000|2021-07-09 11:00:00|28363.7|28356.7|28361.2|28354.2|28373.7|28366.7|28361.2|28354.2|46
1625828700000|2021-07-09 11:05:00|28356.2|28349.2|28366.2|28359.2|28371.2|28364.2|28351.2|28344.2|60
1625829000000|2021-07-09 11:10:00|28371.2|28364.2|28373.7|28366.7|28376.2|28369.2|28366.2|28359.2|74
1625829300000|2021-07-09 11:15:00|28371.2|28364.2|28391.2|28384.2|28391.2|28384.2|28371.2|28364.2|18
1625829600000|2021-07-09 11:20:00|28386.2|28379.2|28398.7|28391.7|28401.2|28394.2|28381.2|28374.2|80
1625829900000|2021-07-09 11:25:00|28401.2|28394.2|28396.2|28389.2|28406.2|28399.2|28391.2|28384.2|91
1625830200000|2021-07-09 11:30:00|28393.7|28386.7|28421.2|28414.2|28431.2|28424.2|28386.2|28379.2|355
1625830500000|2021-07-09 11:35:00|28418.7|28411.7|28401.2|28394.2|28426.2|28419.2|28401.2|28394.2|76
1625830800000|2021-07-09 11:40:00|28398.7|28391.7|28421.2|28414.2|28421.2|28414.2|28386.2|28379.2|89
1625831100000|2021-07-09 11:45:00|28416.2|28409.2|28426.2|28419.2|28426.2|28419.2|28416.2|28409.2|210
1625831400000|2021-07-09 11:50:00|28428.7|28421.7|28416.2|28409.2|28433.7|28426.7|28416.2|28409.2|108
1625831700000|2021-07-09 11:55:00|28411.2|28404.2|28416.2|28409.2|28421.2|28414.2|28406.2|28399.2|88
1625832000000|2021-07-09 12:00:00|28421.2|28414.2|28416.2|28409.2|28431.2|28424.2|28411.2|28404.2|119
1625832300000|2021-07-09 12:05:00|28413.7|28406.7|28401.2|28394.2|28416.2|28409.2|28396.2|28389.2|148
1625832600000|2021-07-09 12:10:00|28403.7|28396.7|28406.2|28399.2|28411.2|28404.2|28396.2|28389.2|76
1625832900000|2021-07-09 12:15:00|28411.2|28404.2|28386.2|28379.2|28411.2|28404.2|28386.2|28379.2|120
1625833200000|2021-07-09 12:20:00|28388.7|28381.7|28401.2|28394.2|28411.2|28404.2|28386.2|28379.2|102
1625833500000|2021-07-09 12:25:00|28403.7|28396.7|28406.2|28399.2|28408.7|28401.7|28396.2|28389.2|85
1625833800000|2021-07-09 12:30:00|28403.7|28396.7|28398.7|28391.7|28406.2|28399.2|28391.2|28384.2|48
1625834100000|2021-07-09 12:35:00|28396.2|28389.2|28391.2|28384.2|28396.2|28389.2|28386.2|28379.2|44
1625834400000|2021-07-09 12:40:00|28393.7|28386.7|28381.2|28374.2|28396.2|28389.2|28381.2|28374.2|25
1625834700000|2021-07-09 12:45:00|28376.2|28369.2|28386.2|28379.2|28391.2|28384.2|28371.2|28364.2|72
1625835000000|2021-07-09 12:50:00|28388.7|28381.7|28381.2|28374.2|28391.2|28384.2|28371.2|28364.2|111
1625835300000|2021-07-09 12:55:00|28383.7|28376.7|28371.2|28364.2|28383.7|28376.7|28371.2|28364.2|100
1625835600000|2021-07-09 13:00:00|28376.2|28369.2|28366.2|28359.2|28376.2|28369.2|28361.2|28354.2|66
1625835900000|2021-07-09 13:05:00|28363.7|28356.7|28361.2|28354.2|28371.2|28364.2|28361.2|28354.2|45
1625836200000|2021-07-09 13:10:00|28356.2|28349.2|28356.2|28349.2|28361.2|28354.2|28351.2|28344.2|68
1625836500000|2021-07-09 13:15:00|28358.7|28351.7|28361.2|28354.2|28361.2|28354.2|28356.2|28349.2|88
1625836800000|2021-07-09 13:20:00|28356.2|28349.2|28356.2|28349.2|28361.2|28354.2|28346.2|28339.2|79
1625837100000|2021-07-09 13:25:00|28353.7|28346.7|28356.2|28349.2|28366.2|28359.2|28351.2|28344.2|63
1625837400000|2021-07-09 13:30:00|28361.2|28354.2|28351.2|28344.2|28366.2|28359.2|28336.2|28329.2|399
1625837700000|2021-07-09 13:35:00|28346.2|28339.2|28386.2|28379.2|28396.2|28389.2|28346.2|28339.2|212
1625838000000|2021-07-09 13:40:00|28391.2|28384.2|28416.2|28409.2|28421.2|28414.2|28388.7|28381.7|217
1625838300000|2021-07-09 13:45:00|28421.2|28414.2|28398.7|28391.7|28421.2|28414.2|28391.2|28384.2|352
1625838600000|2021-07-09 13:50:00|28401.2|28394.2|28431.2|28424.2|28431.2|28424.2|28401.2|28394.2|227
1625838900000|2021-07-09 13:55:00|28428.7|28421.7|28441.2|28434.2|28448.7|28441.7|28426.2|28419.2|250
1625839200000|2021-07-09 14:00:00|28446.2|28439.2|28471.2|28464.2|28476.2|28469.2|28446.2|28439.2|440
1625839500000|2021-07-09 14:05:00|28473.7|28466.7|28468.7|28461.7|28486.2|28479.2|28461.2|28454.2|504
1625839800000|2021-07-09 14:10:00|28471.2|28464.2|28451.2|28444.2|28476.2|28469.2|28451.2|28444.2|189
1625840100000|2021-07-09 14:15:00|28453.7|28446.7|28476.2|28469.2|28476.2|28469.2|28451.2|28444.2|118
1625840400000|2021-07-09 14:20:00|28481.2|28474.2|28488.7|28481.7|28496.2|28489.2|28471.2|28464.2|173
1625840700000|2021-07-09 14:25:00|28486.2|28479.2|28471.2|28464.2|28496.2|28489.2|28471.2|28464.2|213
1625841000000|2021-07-09 14:30:00|28473.7|28466.7|28451.2|28444.2|28481.2|28474.2|28451.2|28444.2|158
1625841300000|2021-07-09 14:35:00|28456.2|28449.2|28456.2|28449.2|28466.2|28459.2|28451.2|28444.2|170
1625841600000|2021-07-09 14:40:00|28451.2|28444.2|28476.2|28469.2|28481.2|28474.2|28451.2|28444.2|319
1625841900000|2021-07-09 14:45:00|28473.7|28466.7|28476.2|28469.2|28481.2|28474.2|28471.2|28464.2|142
1625842200000|2021-07-09 14:50:00|28478.7|28471.7|28491.2|28484.2|28491.2|28484.2|28471.2|28464.2|275
1625842500000|2021-07-09 14:55:00|28496.2|28489.2|28471.2|28464.2|28496.2|28489.2|28471.2|28464.2|219
1625842800000|2021-07-09 15:00:00|28473.7|28466.7|28478.7|28471.7|28486.2|28479.2|28471.2|28464.2|137
1625843100000|2021-07-09 15:05:00|28481.2|28474.2|28491.2|28484.2|28496.2|28489.2|28476.2|28469.2|203
1625843400000|2021-07-09 15:10:00|28486.2|28479.2|28486.2|28479.2|28491.2|28484.2|28481.2|28474.2|212
1625843700000|2021-07-09 15:15:00|28481.2|28474.2|28481.2|28474.2|28486.2|28479.2|28476.2|28469.2|166
1625844000000|2021-07-09 15:20:00|28486.2|28479.2|28476.2|28469.2|28486.2|28479.2|28476.2|28469.2|196
1625844300000|2021-07-09 15:25:00|28481.2|28474.2|28471.2|28464.2|28486.2|28479.2|28471.2|28464.2|294
1625844600000|2021-07-09 15:30:00|28476.2|28469.2|28486.2|28479.2|28486.2|28479.2|28471.2|28464.2|278
1625844900000|2021-07-09 15:35:00|28483.7|28476.7|28481.2|28474.2|28486.2|28479.2|28476.2|28469.2|249
1625845200000|2021-07-09 15:40:00|28486.2|28479.2|28491.2|28484.2|28498.7|28491.7|28481.2|28474.2|571
1625845500000|2021-07-09 15:45:00|28496.2|28489.2|28483.7|28476.7|28496.2|28489.2|28481.2|28474.2|104
1625845800000|2021-07-09 15:50:00|28481.2|28474.2|28486.2|28479.2|28486.2|28479.2|28481.2|28474.2|76
1625846100000|2021-07-09 15:55:00|28481.2|28474.2|28471.2|28464.2|28486.2|28479.2|28466.2|28459.2|254
1625846400000|2021-07-09 16:00:00|28473.7|28466.7|28481.2|28474.2|28481.2|28474.2|28473.7|28466.7|75
1625846700000|2021-07-09 16:05:00|28486.2|28479.2|28496.2|28489.2|28496.2|28489.2|28481.2|28474.2|57
1625847000000|2021-07-09 16:10:00|28501.2|28494.2|28511.2|28504.2|28521.2|28514.2|28498.7|28491.7|380
1625847300000|2021-07-09 16:15:00|28516.2|28509.2|28511.2|28504.2|28516.2|28509.2|28506.2|28499.2|254
1625847600000|2021-07-09 16:20:00|28506.2|28499.2|28511.2|28504.2|28511.2|28504.2|28506.2|28499.2|101
1625847900000|2021-07-09 16:25:00|28516.2|28509.2|28511.2|28504.2|28516.2|28509.2|28506.2|28499.2|62
1625848200000|2021-07-09 16:30:00|28506.2|28499.2|28511.2|28504.2|28511.2|28504.2|28506.2|28499.2|116
1625848500000|2021-07-09 16:35:00|28508.7|28501.7|28511.2|28504.2|28516.2|28509.2|28506.2|28499.2|92
1625848800000|2021-07-09 16:40:00|28516.2|28509.2|28521.2|28514.2|28521.2|28514.2|28511.2|28504.2|151
1625849100000|2021-07-09 16:45:00|28518.7|28511.7|28506.2|28499.2|28521.2|28514.2|28506.2|28499.2|171
1625849400000|2021-07-09 16:50:00|28508.7|28501.7|28506.2|28499.2|28516.2|28509.2|28501.2|28494.2|203
1625849700000|2021-07-09 16:55:00|28501.2|28494.2|28506.2|28499.2|28511.2|28504.2|28501.2|28494.2|60
1625850000000|2021-07-09 17:00:00|28508.7|28501.7|28511.2|28504.2|28511.2|28504.2|28506.2|28499.2|72
1625850300000|2021-07-09 17:05:00|28516.2|28509.2|28506.2|28499.2|28516.2|28509.2|28503.7|28496.7|213
1625850600000|2021-07-09 17:10:00|28508.7|28501.7|28511.2|28504.2|28513.7|28506.7|28506.2|28499.2|84
1625850900000|2021-07-09 17:15:00|28513.7|28506.7|28516.2|28509.2|28516.2|28509.2|28511.2|28504.2|56
1625851200000|2021-07-09 17:20:00|28511.2|28504.2|28516.2|28509.2|28516.2|28509.2|28511.2|28504.2|42
1625851500000|2021-07-09 17:25:00|28521.2|28514.2|28521.2|28514.2|28526.2|28519.2|28521.2|28514.2|34
1625851800000|2021-07-09 17:30:00|28526.2|28519.2|28513.7|28506.7|28526.2|28519.2|28513.7|28506.7|49
1625852100000|2021-07-09 17:35:00|28516.2|28509.2|28516.2|28509.2|28516.2|28509.2|28506.2|28499.2|62
1625852400000|2021-07-09 17:40:00|28518.7|28511.7|28526.2|28519.2|28526.2|28519.2|28516.2|28509.2|44
1625852700000|2021-07-09 17:45:00|28523.7|28516.7|28521.2|28514.2|28526.2|28519.2|28521.2|28514.2|21
1625853000000|2021-07-09 17:50:00|28526.2|28519.2|28521.2|28514.2|28526.2|28519.2|28521.2|28514.2|76
1625853300000|2021-07-09 17:55:00|28516.2|28509.2|28516.2|28509.2|28516.2|28509.2|28516.2|28509.2|60
1625853600000|2021-07-09 18:00:00|28513.7|28506.7|28511.2|28504.2|28516.2|28509.2|28511.2|28504.2|124
1625853900000|2021-07-09 18:05:00|28516.2|28509.2|28521.2|28514.2|28521.2|28514.2|28516.2|28509.2|106
1625854200000|2021-07-09 18:10:00|28523.7|28516.7|28531.2|28524.2|28536.2|28529.2|28521.2|28514.2|161
1625854500000|2021-07-09 18:15:00|28536.2|28529.2|28546.2|28539.2|28546.2|28539.2|28531.2|28524.2|204
1625854800000|2021-07-09 18:20:00|28548.7|28541.7|28551.2|28544.2|28551.2|28544.2|28546.2|28539.2|157
1625855100000|2021-07-09 18:25:00|28553.7|28546.7|28546.2|28539.2|28556.2|28549.2|28546.2|28539.2|97
1625855400000|2021-07-09 18:30:00|28551.2|28544.2|28546.2|28539.2|28551.2|28544.2|28546.2|28539.2|67
1625855700000|2021-07-09 18:35:00|28548.7|28541.7|28556.2|28549.2|28556.2|28549.2|28548.7|28541.7|49
1625856000000|2021-07-09 18:40:00|28558.7|28551.7|28556.2|28549.2|28558.7|28551.7|28556.2|28549.2|44
1625856300000|2021-07-09 18:45:00|28551.2|28544.2|28551.2|28544.2|28551.2|28544.2|28551.2|28544.2|74
1625856600000|2021-07-09 18:50:00|28556.2|28549.2|28566.2|28559.2|28571.2|28564.2|28556.2|28549.2|143
1625856900000|2021-07-09 18:55:00|28568.7|28561.7|28566.2|28559.2|28571.2|28564.2|28566.2|28559.2|104
1625857200000|2021-07-09 19:00:00|28561.2|28554.2|28546.2|28539.2|28566.2|28559.2|28546.2|28539.2|182
1625857500000|2021-07-09 19:05:00|28551.2|28544.2|28551.2|28544.2|28556.2|28549.2|28546.2|28539.2|111
1625857800000|2021-07-09 19:10:00|28556.2|28549.2|28551.2|28544.2|28556.2|28549.2|28551.2|28544.2|56
1625858100000|2021-07-09 19:15:00|28556.2|28549.2|28566.2|28559.2|28566.2|28559.2|28551.2|28544.2|135
1625858400000|2021-07-09 19:20:00|28561.2|28554.2|28546.2|28539.2|28561.2|28554.2|28546.2|28539.2|106
1625858700000|2021-07-09 19:25:00|28551.2|28544.2|28546.2|28539.2|28556.2|28549.2|28546.2|28539.2|166
1625859000000|2021-07-09 19:30:00|28551.2|28544.2|28546.2|28539.2|28551.2|28544.2|28541.2|28534.2|76
1625859300000|2021-07-09 19:35:00|28551.2|28544.2|28551.2|28544.2|28551.2|28544.2|28543.7|28536.7|72
1625859600000|2021-07-09 19:40:00|28556.2|28549.2|28541.2|28534.2|28556.2|28549.2|28541.2|28534.2|175
1625859900000|2021-07-09 19:45:00|28543.7|28536.7|28551.2|28544.2|28556.2|28549.2|28543.7|28536.7|177
1625860200000|2021-07-09 19:50:00|28556.2|28549.2|28556.2|28549.2|28556.2|28549.2|28541.2|28534.2|170
1625860500000|2021-07-09 19:55:00|28551.2|28544.2|28551.2|28544.2|28556.2|28549.2|28528.7|28521.7|555
1625860800000|2021-07-09 20:00:00|28553.7|28546.7|28551.2|28544.2|28556.2|28549.2|28546.2|28539.2|55
1625861100000|2021-07-09 20:05:00|28548.7|28541.7|28543.7|28536.7|28551.2|28544.2|28541.2|28534.2|107
1625861400000|2021-07-09 20:10:00|28541.2|28534.2|28548.7|28541.7|28551.2|28544.2|28541.2|28534.2|30
1625861700000|2021-07-09 20:15:00|28552.7|28537.7|28537.7|28522.7|28552.7|28537.7|28537.7|28522.7|47
1625862000000|2021-07-09 20:20:00|28535.2|28520.2|28530.2|28515.2|28535.2|28520.2|28525.2|28510.2|31
1625862300000|2021-07-09 20:25:00|28532.7|28517.7|28537.7|28522.7|28542.7|28527.7|28532.7|28517.7|9
1625862600000|2021-07-09 20:30:00|28540.2|28525.2|28532.7|28517.7|28540.2|28525.2|28530.2|28515.2|6
1625862900000|2021-07-09 20:35:00|28530.2|28515.2|28525.2|28510.2|28532.7|28517.7|28525.2|28510.2|9
1625863200000|2021-07-09 20:40:00|28520.2|28505.2|28520.2|28505.2|28525.2|28510.2|28515.2|28500.2|24
1625863500000|2021-07-09 20:45:00|28522.7|28507.7|28507.7|28492.7|28525.2|28510.2|28505.2|28490.2|25
1625863800000|2021-07-09 20:50:00|28510.2|28495.2|28527.7|28512.7|28530.2|28515.2|28510.2|28495.2|47
1625864100000|2021-07-09 20:55:00|28525.2|28510.2|28510.2|28495.2|28532.7|28517.7|28490.2|28475.2|34
1626040800000|2021-07-11 22:00:00|28525.2|28510.2|28542.7|28527.7|28547.7|28532.7|28522.7|28507.7|29
1626041100000|2021-07-11 22:05:00|28545.2|28530.2|28542.7|28527.7|28545.2|28530.2|28542.7|28527.7|3
1626041400000|2021-07-11 22:10:00|28540.2|28525.2|28542.7|28527.7|28542.7|28527.7|28540.2|28525.2|2
1626041700000|2021-07-11 22:15:00|28540.2|28525.2|28542.7|28527.7|28542.7|28527.7|28540.2|28525.2|0
1626042000000|2021-07-11 22:20:00|28545.2|28530.2|28537.7|28522.7|28547.7|28532.7|28537.7|28522.7|35
1626042300000|2021-07-11 22:25:00|28540.2|28525.2|28542.7|28527.7|28542.7|28527.7|28535.2|28520.2|14
1626042600000|2021-07-11 22:30:00|28540.2|28525.2|28540.2|28525.2|28542.7|28527.7|28540.2|28525.2|13
1626042900000|2021-07-11 22:35:00|28542.7|28527.7|28540.2|28525.2|28542.7|28527.7|28540.2|28525.2|10
1626043200000|2021-07-11 22:40:00|28532.7|28517.7|28532.7|28517.7|28532.7|28517.7|28532.7|28517.7|10
1626043500000|2021-07-11 22:45:00|28530.2|28515.2|28525.2|28510.2|28530.2|28515.2|28525.2|28510.2|3
1626043800000|2021-07-11 22:50:00|28527.7|28512.7|28525.2|28510.2|28527.7|28512.7|28525.2|28510.2|1
1626044100000|2021-07-11 22:55:00|28520.2|28505.2|28515.2|28500.2|28520.2|28505.2|28515.2|28500.2|8
1626044400000|2021-07-11 23:00:00|28517.7|28502.7|28477.7|28462.7|28517.7|28502.7|28477.7|28462.7|71
1626044700000|2021-07-11 23:05:00|28472.7|28457.7|28477.7|28462.7|28487.7|28472.7|28472.7|28457.7|35
1626045000000|2021-07-11 23:10:00|28475.2|28460.2|28465.2|28450.2|28477.7|28462.7|28465.2|28450.2|9
1626045300000|2021-07-11 23:15:00|28462.7|28447.7|28452.7|28437.7|28465.2|28450.2|28445.2|28430.2|41
1626045600000|2021-07-11 23:20:00|28450.2|28435.2|28452.7|28437.7|28455.2|28440.2|28450.2|28435.2|5
1626045900000|2021-07-11 23:25:00|28450.2|28435.2|28462.7|28447.7|28465.2|28450.2|28450.2|28435.2|21
1626046200000|2021-07-11 23:30:00|28460.2|28445.2|28483.7|28476.7|28501.2|28494.2|28460.2|28445.2|18126
1626046500000|2021-07-11 23:35:00|28481.2|28474.2|28516.2|28509.2|28521.2|28514.2|28481.2|28474.2|106
1626046800000|2021-07-11 23:40:00|28513.7|28506.7|28501.2|28494.2|28521.2|28514.2|28496.2|28489.2|226
1626047100000|2021-07-11 23:45:00|28506.2|28499.2|28511.2|28504.2|28516.2|28509.2|28496.2|28489.2|380
1626047400000|2021-07-11 23:50:00|28513.7|28506.7|28516.2|28509.2|28531.2|28524.2|28508.7|28501.7|359
1626047700000|2021-07-11 23:55:00|28511.2|28504.2|28518.7|28511.7|28551.2|28544.2|28511.2|28504.2|302
1626048000000|2021-07-12 00:00:00|28511.2|28504.2|28491.2|28484.2|28583.7|28576.7|28481.2|28474.2|2949
1626048300000|2021-07-12 00:05:00|28488.7|28481.7|28476.2|28469.2|28551.2|28544.2|28466.2|28459.2|1245
1626048600000|2021-07-12 00:10:00|28478.7|28471.7|28496.2|28489.2|28526.2|28519.2|28478.7|28471.7|899
1626048900000|2021-07-12 00:15:00|28498.7|28491.7|28516.2|28509.2|28521.2|28514.2|28461.2|28454.2|1181
1626049200000|2021-07-12 00:20:00|28518.7|28511.7|28468.7|28461.7|28521.2|28514.2|28468.7|28461.7|607
1626049500000|2021-07-12 00:25:00|28471.2|28464.2|28476.2|28469.2|28496.2|28489.2|28461.2|28454.2|488
1626049800000|2021-07-12 00:30:00|28473.7|28466.7|28501.2|28494.2|28516.2|28509.2|28471.2|28464.2|525
1626050100000|2021-07-12 00:35:00|28498.7|28491.7|28513.7|28506.7|28553.7|28546.7|28496.2|28489.2|1040
1626050400000|2021-07-12 00:40:00|28516.2|28509.2|28481.2|28474.2|28516.2|28509.2|28476.2|28469.2|347
1626050700000|2021-07-12 00:45:00|28486.2|28479.2|28491.2|28484.2|28511.2|28504.2|28481.2|28474.2|347
1626051000000|2021-07-12 00:50:00|28493.7|28486.7|28506.2|28499.2|28516.2|28509.2|28481.2|28474.2|261
1626051300000|2021-07-12 00:55:00|28508.7|28501.7|28536.2|28529.2|28536.2|28529.2|28506.2|28499.2|621
1626051600000|2021-07-12 01:00:00|28533.7|28526.7|28531.2|28524.2|28556.2|28549.2|28521.2|28514.2|421
1626051900000|2021-07-12 01:05:00|28533.7|28526.7|28548.7|28541.7|28556.2|28549.2|28526.2|28519.2|365
1626052200000|2021-07-12 01:10:00|28551.2|28544.2|28566.2|28559.2|28576.2|28569.2|28546.2|28539.2|609
1626052500000|2021-07-12 01:15:00|28571.2|28564.2|28556.2|28549.2|28583.7|28576.7|28541.2|28534.2|353
1626052800000|2021-07-12 01:20:00|28561.2|28554.2|28556.2|28549.2|28581.2|28574.2|28556.2|28549.2|353
1626053100000|2021-07-12 01:25:00|28551.2|28544.2|28551.2|28544.2|28561.2|28554.2|28541.2|28534.2|306
1626053400000|2021-07-12 01:30:00|28553.7|28546.7|28526.2|28519.2|28556.2|28549.2|28521.2|28514.2|345
1626053700000|2021-07-12 01:35:00|28528.7|28521.7|28541.2|28534.2|28546.2|28539.2|28526.2|28519.2|253
1626054000000|2021-07-12 01:40:00|28543.7|28536.7|28531.2|28524.2|28556.2|28549.2|28531.2|28524.2|340
1626054300000|2021-07-12 01:45:00|28526.2|28519.2|28511.2|28504.2|28526.2|28519.2|28506.2|28499.2|351
1626054600000|2021-07-12 01:50:00|28506.2|28499.2|28521.2|28514.2|28521.2|28514.2|28506.2|28499.2|303
1626054900000|2021-07-12 01:55:00|28523.7|28516.7|28513.7|28506.7|28533.7|28526.7|28511.2|28504.2|286
1626055200000|2021-07-12 02:00:00|28511.2|28504.2|28536.2|28529.2|28538.7|28531.7|28511.2|28504.2|295
1626055500000|2021-07-12 02:05:00|28541.2|28534.2|28561.2|28554.2|28561.2|28554.2|28531.2|28524.2|285
1626055800000|2021-07-12 02:10:00|28563.7|28556.7|28548.7|28541.7|28571.2|28564.2|28541.2|28534.2|283
1626056100000|2021-07-12 02:15:00|28546.2|28539.2|28551.2|28544.2|28561.2|28554.2|28543.7|28536.7|218
1626056400000|2021-07-12 02:20:00|28553.7|28546.7|28563.7|28556.7|28566.2|28559.2|28551.2|28544.2|137
1626056700000|2021-07-12 02:25:00|28566.2|28559.2|28576.2|28569.2|28601.2|28594.2|28561.2|28554.2|868
1626057000000|2021-07-12 02:30:00|28578.7|28571.7|28581.5|28574.5|28606.2|28599.2|28576.5|28569.5|376
1626057300000|2021-07-12 02:35:00|28576.5|28569.5|28551.5|28544.5|28581.5|28574.5|28551.5|28544.5|429
1626057600000|2021-07-12 02:40:00|28554|28547|28551.5|28544.5|28561.5|28554.5|28551.5|28544.5|200
1626057900000|2021-07-12 02:45:00|28556.5|28549.5|28556.5|28549.5|28561.5|28554.5|28551.5|28544.5|116
1626058200000|2021-07-12 02:50:00|28559|28552|28551.5|28544.5|28566.5|28559.5|28551.5|28544.5|201
1626058500000|2021-07-12 02:55:00|28556.5|28549.5|28566.5|28559.5|28566.5|28559.5|28556.5|28549.5|161
1626058800000|2021-07-12 03:00:00|28569|28562|28581.5|28574.5|28581.5|28574.5|28566.5|28559.5|154
1626059100000|2021-07-12 03:05:00|28579|28572|28581.5|28574.5|28581.5|28574.5|28571.5|28564.5|63
1626059400000|2021-07-12 03:10:00|28579|28572|28596.5|28589.5|28596.5|28589.5|28579|28572|144
1626059700000|2021-07-12 03:15:00|28594|28587|28586.5|28579.5|28601.5|28594.5|28586.5|28579.5|171
1626060000000|2021-07-12 03:20:00|28581.5|28574.5|28569|28562|28581.5|28574.5|28566.5|28559.5|253
1626060300000|2021-07-12 03:25:00|28566.5|28559.5|28556.5|28549.5|28576.5|28569.5|28556.5|28549.5|219
1626060600000|2021-07-12 03:30:00|28554|28547|28556.5|28549.5|28566.5|28559.5|28549|28542|377
1626060900000|2021-07-12 03:35:00|28554|28547|28556.5|28549.5|28561.5|28554.5|28551.5|28544.5|81
1626061200000|2021-07-12 03:40:00|28554|28547|28561.5|28554.5|28566.5|28559.5|28551.5|28544.5|227
1626061500000|2021-07-12 03:45:00|28564|28557|28566.5|28559.5|28566.5|28559.5|28559|28552|153
1626061800000|2021-07-12 03:50:00|28571.5|28564.5|28561.5|28554.5|28571.5|28564.5|28561.5|28554.5|105
1626062100000|2021-07-12 03:55:00|28559|28552|28566.5|28559.5|28571.5|28564.5|28559|28552|204
1626062400000|2021-07-12 04:00:00|28564|28557|28576.5|28569.5|28581.5|28574.5|28561.5|28554.5|189
1626062700000|2021-07-12 04:05:00|28574|28567|28571.5|28564.5|28574|28567|28571.5|28564.5|54
1626063000000|2021-07-12 04:10:00|28574|28567|28541.5|28534.5|28574|28567|28541.5|28534.5|183
1626063300000|2021-07-12 04:15:00|28544|28537|28536.5|28529.5|28551.5|28544.5|28531.5|28524.5|293
1626063600000|2021-07-12 04:20:00|28541.5|28534.5|28544|28537|28546.5|28539.5|28536.5|28529.5|122
1626063900000|2021-07-12 04:25:00|28541.5|28534.5|28546.5|28539.5|28546.5|28539.5|28541.5|28534.5|119
1626064200000|2021-07-12 04:30:00|28551.5|28544.5|28541.5|28534.5|28551.5|28544.5|28536.5|28529.5|287
1626064500000|2021-07-12 04:35:00|28544|28537|28546.5|28539.5|28546.5|28539.5|28541.5|28534.5|230
1626064800000|2021-07-12 04:40:00|28551.5|28544.5|28554|28547|28556.5|28549.5|28549|28542|155
1626065100000|2021-07-12 04:45:00|28556.5|28549.5|28556.5|28549.5|28556.5|28549.5|28551.5|28544.5|210
1626065400000|2021-07-12 04:50:00|28551.5|28544.5|28556.5|28549.5|28556.5|28549.5|28551.5|28544.5|121
1626065700000|2021-07-12 04:55:00|28559|28552|28564|28557|28566.5|28559.5|28556.5|28549.5|206
1626066000000|2021-07-12 05:00:00|28566.5|28559.5|28541.5|28534.5|28566.5|28559.5|28541.5|28534.5|308
1626066300000|2021-07-12 05:05:00|28544|28537|28541.5|28534.5|28546.5|28539.5|28541.5|28534.5|213
1626066600000|2021-07-12 05:10:00|28546.5|28539.5|28551.5|28544.5|28551.5|28544.5|28541.5|28534.5|139
1626066900000|2021-07-12 05:15:00|28554|28547|28556.5|28549.5|28559|28552|28546.5|28539.5|290
1626067200000|2021-07-12 05:20:00|28554|28547|28556.5|28549.5|28561.5|28554.5|28551.5|28544.5|380
1626067500000|2021-07-12 05:25:00|28559|28552|28546.5|28539.5|28559|28552|28541.5|28534.5|292
1626067800000|2021-07-12 05:30:00|28541.5|28534.5|28546.5|28539.5|28546.5|28539.5|28536.5|28529.5|474
1626068100000|2021-07-12 05:35:00|28549|28542|28541.5|28534.5|28551.5|28544.5|28536.5|28529.5|289
1626068400000|2021-07-12 05:40:00|28544|28537|28536.5|28529.5|28546.5|28539.5|28531.5|28524.5|243
1626068700000|2021-07-12 05:45:00|28534|28527|28531.5|28524.5|28539|28532|28526.5|28519.5|448
1626069000000|2021-07-12 05:50:00|28534|28527|28546.5|28539.5|28546.5|28539.5|28521.5|28514.5|733
1626069300000|2021-07-12 05:55:00|28549|28542|28556.5|28549.5|28561.5|28554.5|28549|28542|1430
1626069600000|2021-07-12 06:00:00|28561.5|28554.5|28571.5|28564.5|28576.5|28569.5|28551.5|28544.5|2253
1626069900000|2021-07-12 06:05:00|28574|28567|28561.5|28554.5|28576.5|28569.5|28556.5|28549.5|1166
1626070200000|2021-07-12 06:10:00|28556.5|28549.5|28516.5|28509.5|28566.5|28559.5|28516.5|28509.5|576
1626070500000|2021-07-12 06:15:00|28521.5|28514.5|28521.5|28514.5|28526.5|28519.5|28511.5|28504.5|359
1626070800000|2021-07-12 06:20:00|28526.5|28519.5|28539|28532|28541.5|28534.5|28521.5|28514.5|237
1626071100000|2021-07-12 06:25:00|28541.5|28534.5|28541.5|28534.5|28551.5|28544.5|28536.5|28529.5|140
1626071400000|2021-07-12 06:30:00|28539|28532|28541.5|28534.5|28551.5|28544.5|28536.5|28529.5|115
1626071700000|2021-07-12 06:35:00|28549|28542|28554|28547|28554|28547|28541.5|28534.5|66
1626072000000|2021-07-12 06:40:00|28556.5|28549.5|28549|28542|28561.5|28554.5|28544|28537|33
1626072300000|2021-07-12 06:45:00|28546.5|28539.5|28551.5|28544.5|28551.5|28544.5|28541.5|28534.5|43
1626072600000|2021-07-12 06:50:00|28549|28542|28546.5|28539.5|28556.5|28549.5|28546.5|28539.5|11
1626072900000|2021-07-12 06:55:00|28549|28542|28549|28542|28554|28547|28541.5|28534.5|8
1626073200000|2021-07-12 07:00:00|28546.5|28539.5|28579|28572|28584|28577|28514|28507|147
1626073500000|2021-07-12 07:05:00|28581.5|28574.5|28561.5|28554.5|28581.5|28574.5|28556.5|28549.5|183
1626073800000|2021-07-12 07:10:00|28564|28557|28566.5|28559.5|28569|28562|28554|28547|65
1626074100000|2021-07-12 07:15:00|28571.5|28564.5|28551.5|28544.5|28579|28572|28546.5|28539.5|118
1626074400000|2021-07-12 07:20:00|28546.5|28539.5|28521.5|28514.5|28554|28547|28519|28512|60
1626074700000|2021-07-12 07:25:00|28524|28517|28509|28502|28526.5|28519.5|28506.5|28499.5|34
1626075000000|2021-07-12 07:30:00|28506.5|28499.5|28486.5|28479.5|28506.5|28499.5|28481.5|28474.5|350
1626075300000|2021-07-12 07:35:00|28489|28482|28454|28447|28491.5|28484.5|28454|28447|447
1626075600000|2021-07-12 07:40:00|28451.5|28444.5|28451.5|28444.5|28471.5|28464.5|28446.5|28439.5|271
1626075900000|2021-07-12 07:45:00|28446.5|28439.5|28436.5|28429.5|28451.5|28444.5|28421.5|28414.5|301
1626076200000|2021-07-12 07:50:00|28434|28427|28419|28412|28436.5|28429.5|28401.5|28394.5|819
1626076500000|2021-07-12 07:55:00|28421.5|28414.5|28436.5|28429.5|28439|28432|28419|28412|279
1626076800000|2021-07-12 08:00:00|28431.5|28424.5|28446.5|28439.5|28451.5|28444.5|28426.5|28419.5|193
1626077100000|2021-07-12 08:05:00|28444|28437|28474|28467|28476.5|28469.5|28444|28437|118
1626077400000|2021-07-12 08:10:00|28476.5|28469.5|28471.5|28464.5|28486.5|28479.5|28466.5|28459.5|352
1626077700000|2021-07-12 08:15:00|28469|28462|28486.5|28479.5|28486.5|28479.5|28464|28457|90
1626078000000|2021-07-12 08:20:00|28481.5|28474.5|28471.5|28464.5|28491.5|28484.5|28471.5|28464.5|120
1626078300000|2021-07-12 08:25:00|28474|28467|28466.5|28459.5|28476.5|28469.5|28466.5|28459.5|62
1626078600000|2021-07-12 08:30:00|28464|28457|28461.5|28454.5|28466.5|28459.5|28451.5|28444.5|98
1626078900000|2021-07-12 08:35:00|28464|28457|28481.5|28474.5|28481.5|28474.5|28461.5|28454.5|103
1626079200000|2021-07-12 08:40:00|28479|28472|28476.5|28469.5|28481.5|28474.5|28461.5|28454.5|103
1626079500000|2021-07-12 08:45:00|28474|28467|28491.5|28484.5|28491.5|28484.5|28466.5|28459.5|115
1626079800000|2021-07-12 08:50:00|28486.5|28479.5|28486.5|28479.5|28491.5|28484.5|28476.5|28469.5|64
1626080100000|2021-07-12 08:55:00|28484|28477|28481.5|28474.5|28486.5|28479.5|28476.5|28469.5|48
1626080400000|2021-07-12 09:00:00|28484|28477|28471.5|28464.5|28484|28477|28466.5|28459.5|71
1626080700000|2021-07-12 09:05:00|28474|28467|28461.5|28454.5|28476.5|28469.5|28459|28452|126
1626081000000|2021-07-12 09:10:00|28464|28457|28466.5|28459.5|28469|28462|28454|28447|110
1626081300000|2021-07-12 09:15:00|28461.5|28454.5|28459|28452|28466.5|28459.5|28456.5|28449.5|74
1626081600000|2021-07-12 09:20:00|28456.5|28449.5|28451.5|28444.5|28459|28452|28439|28432|68
1626081900000|2021-07-12 09:25:00|28446.5|28439.5|28451.5|28444.5|28451.5|28444.5|28439|28432|41
1626082200000|2021-07-12 09:30:00|28456.5|28449.5|28466.5|28459.5|28466.5|28459.5|28454|28447|163
1626082500000|2021-07-12 09:35:00|28464|28457|28466.5|28459.5|28471.5|28464.5|28461.5|28454.5|27
1626082800000|2021-07-12 09:40:00|28464|28457|28456.5|28449.5|28471.5|28464.5|28456.5|28449.5|71
1626083100000|2021-07-12 09:45:00|28454|28447|28459|28452|28461.5|28454.5|28451.5|28444.5|21
1626083400000|2021-07-12 09:50:00|28461.5|28454.5|28471.5|28464.5|28471.5|28464.5|28456.5|28449.5|41
1626083700000|2021-07-12 09:55:00|28469|28462|28456.5|28449.5|28471.5|28464.5|28451.5|28444.5|26
1626084000000|2021-07-12 10:00:00|28459|28452|28456.5|28449.5|28461.5|28454.5|28451.5|28444.5|66
1626084300000|2021-07-12 10:05:00|28454|28447|28441.5|28434.5|28456.5|28449.5|28441.5|28434.5|40
1626084600000|2021-07-12 10:10:00|28444|28437|28411.5|28404.5|28444|28437|28411.5|28404.5|173
1626084900000|2021-07-12 10:15:00|28414|28407|28426.5|28419.5|28431.5|28424.5|28411.5|28404.5|38
1626085200000|2021-07-12 10:20:00|28429|28422|28421.5|28414.5|28429|28422|28411.5|28404.5|63
1626085500000|2021-07-12 10:25:00|28424|28417|28434|28427|28436.5|28429.5|28421.5|28414.5|24
1626085800000|2021-07-12 10:30:00|28431.5|28424.5|28436.5|28429.5|28436.5|28429.5|28424|28417|85
1626086100000|2021-07-12 10:35:00|28441.5|28434.5|28431.5|28424.5|28441.5|28434.5|28426.5|28419.5|116
1626086400000|2021-07-12 10:40:00|28429|28422|28436.5|28429.5|28441.5|28434.5|28429|28422|30
1626086700000|2021-07-12 10:45:00|28434|28427|28441.5|28434.5|28441.5|28434.5|28426.5|28419.5|31
1626087000000|2021-07-12 10:50:00|28439|28432|28446.5|28439.5|28446.5|28439.5|28431.5|28424.5|54
1626087300000|2021-07-12 10:55:00|28444|28437|28429|28422|28446.5|28439.5|28426.5|28419.5|34
1626087600000|2021-07-12 11:00:00|28431.5|28424.5|28449|28442|28456.5|28449.5|28431.5|28424.5|46
1626087900000|2021-07-12 11:05:00|28451.5|28444.5|28461.5|28454.5|28471.5|28464.5|28451.5|28444.5|81
1626088200000|2021-07-12 11:10:00|28459|28452|28456.5|28449.5|28466.5|28459.5|28454|28447|13
1626088500000|2021-07-12 11:15:00|28454|28447|28461.5|28454.5|28466.5|28459.5|28451.5|28444.5|15
1626088800000|2021-07-12 11:20:00|28466.5|28459.5|28476.5|28469.5|28476.5|28469.5|28461.5|28454.5|56
1626089100000|2021-07-12 11:25:00|28474|28467|28486.5|28479.5|28486.5|28479.5|28466.5|28459.5|69
1626089400000|2021-07-12 11:30:00|28484|28477|28481.5|28474.5|28486.5|28479.5|28481.5|28474.5|32
1626089700000|2021-07-12 11:35:00|28484|28477|28496.5|28489.5|28496.5|28489.5|28481.5|28474.5|81
1626090000000|2021-07-12 11:40:00|28491.5|28484.5|28501.5|28494.5|28506.5|28499.5|28486.5|28479.5|93
1626090300000|2021-07-12 11:45:00|28504|28497|28504|28497|28506.5|28499.5|28496.5|28489.5|46
1626090600000|2021-07-12 11:50:00|28506.5|28499.5|28486.5|28479.5|28506.5|28499.5|28486.5|28479.5|64
1626090900000|2021-07-12 11:55:00|28489|28482|28481.5|28474.5|28489|28482|28476.5|28469.5|110
1626091200000|2021-07-12 12:00:00|28476.5|28469.5|28486.5|28479.5|28491.5|28484.5|28476.5|28469.5|78
1626091500000|2021-07-12 12:05:00|28484|28477|28481.5|28474.5|28491.5|28484.5|28481.5|28474.5|13
1626091800000|2021-07-12 12:10:00|28476.5|28469.5|28486.5|28479.5|28491.5|28484.5|28476.5|28469.5|18
1626092100000|2021-07-12 12:15:00|28484|28477|28486.5|28479.5|28486.5|28479.5|28479|28472|24
1626092400000|2021-07-12 12:20:00|28484|28477|28489|28482|28496.5|28489.5|28484|28477|23
1626092700000|2021-07-12 12:25:00|28491.5|28484.5|28489|28482|28494|28487|28481.5|28474.5|16
1626093000000|2021-07-12 12:30:00|28486.5|28479.5|28491.5|28484.5|28491.5|28484.5|28486.5|28479.5|23
1626093300000|2021-07-12 12:35:00|28494|28487|28491.5|28484.5|28496.5|28489.5|28491.5|28484.5|35
1626093600000|2021-07-12 12:40:00|28494|28487|28511.5|28504.5|28511.5|28504.5|28481.5|28474.5|267
1626093900000|2021-07-12 12:45:00|28509|28502|28506.5|28499.5|28521.5|28514.5|28506.5|28499.5|119
1626094200000|2021-07-12 12:50:00|28504|28497|28506.5|28499.5|28506.5|28499.5|28501.5|28494.5|43
1626094500000|2021-07-12 12:55:00|28511.5|28504.5|28536.5|28529.5|28541.5|28534.5|28511.5|28504.5|188
1626094800000|2021-07-12 13:00:00|28539|28532|28541.5|28534.5|28546.5|28539.5|28534|28527|86
1626095100000|2021-07-12 13:05:00|28544|28537|28534|28527|28546.5|28539.5|28526.5|28519.5|32
1626095400000|2021-07-12 13:10:00|28531.5|28524.5|28531.5|28524.5|28536.5|28529.5|28531.5|28524.5|15
1626095700000|2021-07-12 13:15:00|28529|28522|28531.5|28524.5|28536.5|28529.5|28521.5|28514.5|31
1626096000000|2021-07-12 13:20:00|28529|28522|28531.5|28524.5|28536.5|28529.5|28521.5|28514.5|39
1626096300000|2021-07-12 13:25:00|28534|28527|28541.5|28534.5|28541.5|28534.5|28531.5|28524.5|56
1626096600000|2021-07-12 13:30:00|28546.5|28539.5|28531.5|28524.5|28551.5|28544.5|28506.5|28499.5|156
1626096900000|2021-07-12 13:35:00|28534|28527|28546.5|28539.5|28576.5|28569.5|28531.5|28524.5|299
1626097200000|2021-07-12 13:40:00|28549|28542|28569|28562|28571.5|28564.5|28531.5|28524.5|192
1626097500000|2021-07-12 13:45:00|28571.5|28564.5|28571.5|28564.5|28581.5|28574.5|28559|28552|220
1626097800000|2021-07-12 13:50:00|28574|28567|28619|28612|28621.5|28614.5|28561.5|28554.5|314
1626098100000|2021-07-12 13:55:00|28621.5|28614.5|28609|28602|28621.5|28614.5|28599|28592|179
1626098400000|2021-07-12 14:00:00|28606.5|28599.5|28614|28607|28614|28607|28586.5|28579.5|195
1626098700000|2021-07-12 14:05:00|28616.5|28609.5|28621.5|28614.5|28634|28627|28606.5|28599.5|286
1626099000000|2021-07-12 14:10:00|28624|28617|28596.5|28589.5|28631.5|28624.5|28586.5|28579.5|158
1626099300000|2021-07-12 14:15:00|28594|28587|28616.5|28609.5|28626.5|28619.5|28594|28587|128
1626099600000|2021-07-12 14:20:00|28614|28607|28606.5|28599.5|28616.5|28609.5|28606.5|28599.5|76
1626099900000|2021-07-12 14:25:00|28611.5|28604.5|28611.5|28604.5|28616.5|28609.5|28606.5|28599.5|57
1626100200000|2021-07-12 14:30:00|28614|28607|28634|28627|28641.5|28634.5|28611.5|28604.5|299
1626100500000|2021-07-12 14:35:00|28636.5|28629.5|28654|28647|28656.5|28649.5|28631.5|28624.5|329
1626100800000|2021-07-12 14:40:00|28656.5|28649.5|28654|28647|28661.5|28654.5|28646.5|28639.5|148
1626101100000|2021-07-12 14:45:00|28651.5|28644.5|28626.5|28619.5|28651.5|28644.5|28621.5|28614.5|151
1626101400000|2021-07-12 14:50:00|28624|28617|28621.5|28614.5|28636.5|28629.5|28616.5|28609.5|204
1626101700000|2021-07-12 14:55:00|28616.5|28609.5|28621.5|28614.5|28626.5|28619.5|28616.5|28609.5|60
1626102000000|2021-07-12 15:00:00|28616.5|28609.5|28616.5|28609.5|28624|28617|28606.5|28599.5|109
1626102300000|2021-07-12 15:05:00|28619|28612|28621.5|28614.5|28626.5|28619.5|28616.5|28609.5|77
1626102600000|2021-07-12 15:10:00|28619|28612|28636.5|28629.5|28636.5|28629.5|28619|28612|51
1626102900000|2021-07-12 15:15:00|28639|28632|28636.5|28629.5|28641.5|28634.5|28631.5|28624.5|53
1626103200000|2021-07-12 15:20:00|28641.5|28634.5|28646.5|28639.5|28646.5|28639.5|28636.5|28629.5|121
1626103500000|2021-07-12 15:25:00|28644|28637|28646.5|28639.5|28656.5|28649.5|28636.5|28629.5|140
1626103800000|2021-07-12 15:30:00|28644|28637|28621.5|28614.5|28646.5|28639.5|28621.5|28614.5|129
1626104100000|2021-07-12 15:35:00|28624|28617|28626.5|28619.5|28631.5|28624.5|28616.5|28609.5|107
1626104400000|2021-07-12 15:40:00|28621.5|28614.5|28624|28617|28626.5|28619.5|28616.5|28609.5|139
1626104700000|2021-07-12 15:45:00|28626.5|28619.5|28621.5|28614.5|28631.5|28624.5|28621.5|28614.5|126
1626105000000|2021-07-12 15:50:00|28624|28617|28621.5|28614.5|28624|28617|28616.5|28609.5|68
1626105300000|2021-07-12 15:55:00|28624|28617|28636.5|28629.5|28636.5|28629.5|28621.5|28614.5|82
1626105600000|2021-07-12 16:00:00|28641.5|28634.5|28661.5|28654.5|28661.5|28654.5|28636.5|28629.5|129
1626105900000|2021-07-12 16:05:00|28656.5|28649.5|28661.5|28654.5|28661.5|28654.5|28656.5|28649.5|55
1626106200000|2021-07-12 16:10:00|28656.5|28649.5|28651.5|28644.5|28659|28652|28651.5|28644.5|99
1626106500000|2021-07-12 16:15:00|28654|28647|28656.5|28649.5|28656.5|28649.5|28651.5|28644.5|38
1626106800000|2021-07-12 16:20:00|28659|28652|28656.5|28649.5|28661.5|28654.5|28651.5|28644.5|64
1626107100000|2021-07-12 16:25:00|28651.5|28644.5|28651.5|28644.5|28654|28647|28651.5|28644.5|25
1626107400000|2021-07-12 16:30:00|28654|28647|28661.5|28654.5|28661.5|28654.5|28651.5|28644.5|56
1626107700000|2021-07-12 16:35:00|28656.5|28649.5|28656.5|28649.5|28661.5|28654.5|28654|28647|73
1626108000000|2021-07-12 16:40:00|28659|28652|28656.5|28649.5|28661.5|28654.5|28651.5|28644.5|40
1626108300000|2021-07-12 16:45:00|||||||||28
1626108600000|2021-07-12 16:50:00|28651.5|28644.5|28646.5|28639.5|28651.5|28644.5|28646.5|28639.5|25
1626108900000|2021-07-12 16:55:00|28644|28637|28641.5|28634.5|28644|28637|28631.5|28624.5|80
1626109200000|2021-07-12 17:00:00|28636.5|28629.5|28636.5|28629.5|28641.5|28634.5|28636.5|28629.5|41
1626109500000|2021-07-12 17:05:00|28641.5|28634.5|28639|28632|28646.5|28639.5|28636.5|28629.5|28
1626109800000|2021-07-12 17:10:00|28636.5|28629.5|28636.5|28629.5|28641.5|28634.5|28634|28627|16
1626110100000|2021-07-12 17:15:00|28634|28627|28636.5|28629.5|28636.5|28629.5|28626.5|28619.5|44
1626110400000|2021-07-12 17:20:00|28634|28627|28644|28637|28646.5|28639.5|28634|28627|30
1626110700000|2021-07-12 17:25:00|28641.5|28634.5|28651.5|28644.5|28656.5|28649.5|28641.5|28634.5|22
1626111000000|2021-07-12 17:30:00|28649|28642|28646.5|28639.5|28649|28642|28646.5|28639.5|3
1626111300000|2021-07-12 17:35:00|28651.5|28644.5|28644|28637|28651.5|28644.5|28644|28637|18
1626111600000|2021-07-12 17:40:00|28641.5|28634.5|28636.5|28629.5|28646.5|28639.5|28636.5|28629.5|22
1626111900000|2021-07-12 17:45:00|28631.5|28624.5|28631.5|28624.5|28636.5|28629.5|28631.5|28624.5|25
1626112200000|2021-07-12 17:50:00|28636.5|28629.5|28631.5|28624.5|28636.5|28629.5|28626.5|28619.5|24
1626112500000|2021-07-12 17:55:00|28629|28622|28636.5|28629.5|28636.5|28629.5|28629|28622|56
1626112800000|2021-07-12 18:00:00|28631.5|28624.5|28631.5|28624.5|28636.5|28629.5|28631.5|28624.5|32
1626113100000|2021-07-12 18:05:00|28636.5|28629.5|28636.5|28629.5|28636.5|28629.5|28631.5|28624.5|9
1626113400000|2021-07-12 18:10:00|28631.5|28624.5|28631.5|28624.5|28634|28627|28631.5|28624.5|12
1626113700000|2021-07-12 18:15:00|28634|28627|28631.5|28624.5|28636.5|28629.5|28626.5|28619.5|88
1626114000000|2021-07-12 18:20:00|28634|28627|28636.5|28629.5|28636.5|28629.5|28631.5|28624.5|19
1626114300000|2021-07-12 18:25:00|28641.5|28634.5|28641.5|28634.5|28641.5|28634.5|28636.5|28629.5|27
1626114600000|2021-07-12 18:30:00|28644|28637|28651.5|28644.5|28656.5|28649.5|28644|28637|84
1626114900000|2021-07-12 18:35:00|28656.5|28649.5|28646.5|28639.5|28656.5|28649.5|28646.5|28639.5|38
1626115200000|2021-07-12 18:40:00|28651.5|28644.5|28646.5|28639.5|28651.5|28644.5|28646.5|28639.5|55
1626115500000|2021-07-12 18:45:00|28649|28642|28641.5|28634.5|28651.5|28644.5|28641.5|28634.5|23
1626115800000|2021-07-12 18:50:00|28639|28632|28646.5|28639.5|28651.5|28644.5|28639|28632|76
1626116100000|2021-07-12 18:55:00|28649|28642|28646.5|28639.5|28654|28647|28646.5|28639.5|75
1626116400000|2021-07-12 19:00:00|28651.5|28644.5|28646.5|28639.5|28656.5|28649.5|28646.5|28639.5|119
1626116700000|2021-07-12 19:05:00|28649|28642|28661.5|28654.5|28666.5|28659.5|28646.5|28639.5|98
1626117000000|2021-07-12 19:10:00|28666.5|28659.5|28661.5|28654.5|28666.5|28659.5|28656.5|28649.5|98
1626117300000|2021-07-12 19:15:00|28659|28652|28666.5|28659.5|28666.5|28659.5|28656.5|28649.5|102
1626117600000|2021-07-12 19:20:00|28664|28657|28681.5|28674.5|28681.5|28674.5|28664|28657|195
1626117900000|2021-07-12 19:25:00|28686.5|28679.5|28696.5|28689.5|28696.5|28689.5|28681.5|28674.5|119
1626118200000|2021-07-12 19:30:00|28694|28687|28691.5|28684.5|28696.5|28689.5|28681.5|28674.5|117
1626118500000|2021-07-12 19:35:00|28696.5|28689.5|28686.5|28679.5|28696.5|28689.5|28681.5|28674.5|63
1626118800000|2021-07-12 19:40:00|28681.5|28674.5|28686.5|28679.5|28686.5|28679.5|28681.5|28674.5|52
1626119100000|2021-07-12 19:45:00|28681.5|28674.5|28681.5|28674.5|28686.5|28679.5|28671.5|28664.5|70
1626119400000|2021-07-12 19:50:00|28686.5|28679.5|28676.5|28669.5|28696.5|28689.5|28676.5|28669.5|255
1626119700000|2021-07-12 19:55:00|28679|28672|28681.5|28674.5|28684|28677|28656.5|28649.5|299
1626120000000|2021-07-12 20:00:00|28676.5|28669.5|28686.5|28679.5|28691.5|28684.5|28676.5|28669.5|115
1626120300000|2021-07-12 20:05:00|28689|28682|28686.5|28679.5|28691.5|28684.5|28684|28677|37
1626120600000|2021-07-12 20:10:00|28689|28682|28686.5|28679.5|28691.5|28684.5|28681.5|28674.5|37
1626120900000|2021-07-12 20:15:00|28690.5|28675.5|28688|28673|28695.5|28680.5|28685.5|28670.5|12
1626121200000|2021-07-12 20:20:00|28685.5|28670.5|28675.5|28660.5|28685.5|28670.5|28670.5|28655.5|28
1626121500000|2021-07-12 20:25:00|28678|28663|28700.5|28685.5|28700.5|28685.5|28678|28663|28
1626121800000|2021-07-12 20:30:00|28703|28688|28708|28693|28708|28693|28700.5|28685.5|2
1626122100000|2021-07-12 20:35:00|28710.5|28695.5|28698|28683|28710.5|28695.5|28698|28683|20
1626122400000|2021-07-12 20:40:00|28695.5|28680.5|28685.5|28670.5|28695.5|28680.5|28683|28668|39
1626122700000|2021-07-12 20:45:00|28680.5|28665.5|28658|28643|28680.5|28665.5|28658|28643|57
1626123000000|2021-07-12 20:50:00|28655.5|28640.5|28655.5|28640.5|28660.5|28645.5|28643|28628|34
1626123300000|2021-07-12 20:55:00|28650.5|28635.5|28697.8|28667.8|28698|28675.5|28650.5|28635.5|75
1626123600000|2021-07-12 21:00:00|28698.3|28668.3|28697.2|28667.2|28698.5|28668.5|28696.6|28666.6|0
1626123900000|2021-07-12 21:05:00|28697.3|28667.3|28697.8|28667.8|28697.8|28667.8|28696.8|28666.8|0
1626124200000|2021-07-12 21:10:00|28697.9|28667.9|28697.8|28667.8|28700.2|28670.2|28697.8|28667.8|0
1626124500000|2021-07-12 21:15:00|28698|28668|28697.9|28667.9|28699.6|28669.6|28695.1|28665.1|0
1626124800000|2021-07-12 21:20:00|28697.3|28667.3|28696.4|28666.4|28698.1|28668.1|28696.4|28666.4|0
1626125100000|2021-07-12 21:25:00|28698.1|28668.1|28698|28668|28698.1|28668.1|28696.1|28666.1|0
1626125400000|2021-07-12 21:30:00|28698.3|28668.3|28698.4|28668.4|28698.4|28668.4|28698.3|28668.3|0
1626125700000|2021-07-12 21:35:00|28698.1|28668.1|28698.3|28668.3|28698.3|28668.3|28698.1|28668.1|0
1626126000000|2021-07-12 21:40:00|28697.6|28667.6|28699.3|28669.3|28700.5|28670.5|28696.8|28666.8|0
1626126300000|2021-07-12 21:45:00|28699.5|28669.5|28698.2|28668.2|28699.5|28669.5|28696.7|28666.7|0
1626126600000|2021-07-12 21:50:00|28698|28668|28701.7|28671.7|28702.2|28672.2|28698|28668|0
1626126900000|2021-07-12 21:55:00|28701.1|28671.1|28701.9|28671.9|28702.2|28672.2|28701.1|28671.1|0
1626127200000|2021-07-12 22:00:00|28703.1|28673.1|28670.5|28655.5|28706.6|28676.6|28670.5|28655.5|7
1626127500000|2021-07-12 22:05:00|28668|28653|28668|28653|28670.5|28655.5|28665.5|28650.5|1
1626127800000|2021-07-12 22:10:00|28670.5|28655.5|28670.5|28655.5|28670.5|28655.5|28670.5|28655.5|0
1626128100000|2021-07-12 22:15:00|28673|28658|28673|28658|28673|28658|28673|28658|1
1626128700000|2021-07-12 22:25:00|28670.5|28655.5|28673|28658|28673|28658|28670.5|28655.5|0
1626129000000|2021-07-12 22:30:00|28675.5|28660.5|28673|28658|28675.5|28660.5|28673|28658|1
1626129900000|2021-07-12 22:45:00|28675.5|28660.5|28680.5|28665.5|28685.5|28670.5|28675.5|28660.5|14
1626130500000|2021-07-12 22:55:00|28678|28663|28660.5|28645.5|28678|28663|28658|28643|23
1626130800000|2021-07-12 23:00:00|28648|28633|28658|28643|28658|28643|28645.5|28630.5|27
1626131100000|2021-07-12 23:05:00|28660.5|28645.5|28668|28653|28668|28653|28660.5|28645.5|1
1626131400000|2021-07-12 23:10:00|28670.5|28655.5|28675.5|28660.5|28680.5|28665.5|28670.5|28655.5|2
1626131700000|2021-07-12 23:15:00|28678|28663|28673|28658|28678|28663|28673|28658|0
1626132000000|2021-07-12 23:20:00|28675.5|28660.5|28673|28658|28675.5|28660.5|28673|28658|0
1626132300000|2021-07-12 23:25:00|28675.5|28660.5|28678|28663|28678|28663|28665.5|28650.5|14
1626132600000|2021-07-12 23:30:00|28674|28667|28696.5|28689.5|28701.5|28694.5|28664|28657|13808
1626132900000|2021-07-12 23:35:00|28699|28692|28709|28702|28711.5|28704.5|28691.5|28684.5|107
1626133200000|2021-07-12 23:40:00|28711.5|28704.5|28686.5|28679.5|28711.5|28704.5|28681.5|28674.5|216
1626133500000|2021-07-12 23:45:00|28689|28682|28701.5|28694.5|28711.5|28704.5|28681.5|28674.5|420
1626133800000|2021-07-12 23:50:00|28706.5|28699.5|28716.5|28709.5|28741.5|28734.5|28706.5|28699.5|409
1626134100000|2021-07-12 23:55:00|28714|28707|28709|28702|28736.5|28729.5|28709|28702|414
1626134400000|2021-07-13 00:00:00|28724|28717|28741.5|28734.5|28766.5|28759.5|28711.5|28704.5|1805
1626134700000|2021-07-13 00:05:00|28744|28737|28781.5|28774.5|28786.5|28779.5|28726.5|28719.5|815
1626135000000|2021-07-13 00:10:00|28784|28777|28766.5|28759.5|28786.5|28779.5|28756.5|28749.5|556
1626135300000|2021-07-13 00:15:00|28769|28762|28771.5|28764.5|28806.5|28799.5|28769|28762|667
1626135600000|2021-07-13 00:20:00|28769|28762|28786.5|28779.5|28791.5|28784.5|28761.5|28754.5|264
1626135900000|2021-07-13 00:25:00|28781.5|28774.5|28801.5|28794.5|28806.5|28799.5|28781.5|28774.5|378
1626136200000|2021-07-13 00:30:00|28804|28797|28816.5|28809.5|28821.5|28814.5|28799|28792|656
1626136500000|2021-07-13 00:35:00|28819|28812|28831.5|28824.5|28851.5|28844.5|28816.5|28809.5|761
1626136800000|2021-07-13 00:40:00|28834|28827|28811.5|28804.5|28836.5|28829.5|28811.5|28804.5|325
1626137100000|2021-07-13 00:45:00|28814|28807|28826.5|28819.5|28829|28822|28811.5|28804.5|203
1626137400000|2021-07-13 00:50:00|28829|28822|28851.5|28844.5|28851.5|28844.5|28829|28822|398
1626137700000|2021-07-13 00:55:00|28854|28847|28846.5|28839.5|28861.5|28854.5|28841.5|28834.5|476
1626138000000|2021-07-13 01:00:00|28844|28837|28821.5|28814.5|28846.5|28839.5|28816.5|28809.5|388
1626138300000|2021-07-13 01:05:00|28824|28817|28816.5|28809.5|28826.5|28819.5|28811.5|28804.5|244
1626138600000|2021-07-13 01:10:00|28811.5|28804.5|28811.5|28804.5|28816.5|28809.5|28801.5|28794.5|206
1626138900000|2021-07-13 01:15:00|28809|28802|28811.5|28804.5|28816.5|28809.5|28801.5|28794.5|233
1626139200000|2021-07-13 01:20:00|28814|28807|28801.5|28794.5|28814|28807|28796.5|28789.5|256
1626139500000|2021-07-13 01:25:00|28799|28792|28771.5|28764.5|28799|28792|28771.5|28764.5|308
1626139800000|2021-07-13 01:30:00|28776.5|28769.5|28774|28767|28779|28772|28734|28727|859
1626140100000|2021-07-13 01:35:00|28776.5|28769.5|28791.5|28784.5|28791.5|28784.5|28771.5|28764.5|313
1626140400000|2021-07-13 01:40:00|28796.5|28789.5|28786.5|28779.5|28799|28792|28776.5|28769.5|209
1626140700000|2021-07-13 01:45:00|28791.5|28784.5|28791.5|28784.5|28796.5|28789.5|28781.5|28774.5|132
1626141000000|2021-07-13 01:50:00|28794|28787|28791.5|28784.5|28801.5|28794.5|28786.5|28779.5|160
1626141300000|2021-07-13 01:55:00|28794|28787|28806.5|28799.5|28811.5|28804.5|28791.5|28784.5|276
1626141600000|2021-07-13 02:00:00|28809|28802|28806.5|28799.5|28821.5|28814.5|28806.5|28799.5|265
1626141900000|2021-07-13 02:05:00|28809|28802|28806.5|28799.5|28811.5|28804.5|28799|28792|185
1626142200000|2021-07-13 02:10:00|28804|28797|28801.5|28794.5|28811.5|28804.5|28801.5|28794.5|127
1626142500000|2021-07-13 02:15:00|28804|28797|28811.5|28804.5|28811.5|28804.5|28801.5|28794.5|60
1626142800000|2021-07-13 02:20:00|28809|28802|28806.5|28799.5|28816.5|28809.5|28806.5|28799.5|177
1626143100000|2021-07-13 02:25:00|28809|28802|28781.5|28774.5|28809|28802|28781.5|28774.5|289
1626143400000|2021-07-13 02:30:00|28779|28772|28781.5|28774.5|28794|28787|28776.5|28769.5|250
1626143700000|2021-07-13 02:35:00|28784|28777|28786.5|28779.5|28786.5|28779.5|28781.5|28774.5|67
1626144000000|2021-07-13 02:40:00|28789|28782|28786.5|28779.5|28796.5|28789.5|28786.5|28779.5|44
1626144300000|2021-07-13 02:45:00|28784|28777|28781.5|28774.5|28786.5|28779.5|28776.5|28769.5|128
1626144600000|2021-07-13 02:50:00|28784|28777|28776.4|28769.4|28784|28777|28771.5|28764.5|82
1626144900000|2021-07-13 02:55:00|28778.9|28771.9|28771.4|28764.4|28783.9|28776.9|28771.4|28764.4|108
1626145200000|2021-07-13 03:00:00|28773.9|28766.9|28781.4|28774.4|28786.4|28779.4|28771.4|28764.4|105
1626145500000|2021-07-13 03:05:00|28786.4|28779.4|28771.4|28764.4|28786.4|28779.4|28771.4|28764.4|96
1626145800000|2021-07-13 03:10:00|28773.9|28766.9|28763.9|28756.9|28776.4|28769.4|28761.4|28754.4|153
1626146100000|2021-07-13 03:15:00|28766.4|28759.4|28781.4|28774.4|28786.4|28779.4|28763.9|28756.9|109
1626146400000|2021-07-13 03:20:00|28786.4|28779.4|28786.4|28779.4|28796.4|28789.4|28786.4|28779.4|104
1626146700000|2021-07-13 03:25:00|28781.4|28774.4|28783.9|28776.9|28786.4|28779.4|28771.4|28764.4|112
1626147000000|2021-07-13 03:30:00|28786.4|28779.4|28781.4|28774.4|28793.9|28786.9|28776.4|28769.4|264
1626147300000|2021-07-13 03:35:00|28783.9|28776.9|28771.4|28764.4|28783.9|28776.9|28771.4|28764.4|140
1626147600000|2021-07-13 03:40:00|28776.4|28769.4|28761.4|28754.4|28776.4|28769.4|28758.9|28751.9|176
1626147900000|2021-07-13 03:45:00|28763.9|28756.9|28766.4|28759.4|28776.4|28769.4|28761.4|28754.4|143
1626148200000|2021-07-13 03:50:00|28768.9|28761.9|28761.4|28754.4|28776.4|28769.4|28761.4|28754.4|216
1626148500000|2021-07-13 03:55:00|28756.4|28749.4|28746.4|28739.4|28761.4|28754.4|28746.4|28739.4|203
1626148800000|2021-07-13 04:00:00|28748.9|28741.9|28731.4|28724.4|28751.4|28744.4|28731.4|28724.4|254
1626149100000|2021-07-13 04:05:00|28733.9|28726.9|28741.4|28734.4|28743.9|28736.9|28731.4|28724.4|87
1626149400000|2021-07-13 04:10:00|28746.4|28739.4|28731.4|28724.4|28746.4|28739.4|28726.4|28719.4|158
1626149700000|2021-07-13 04:15:00|28733.9|28726.9|28751.4|28744.4|28751.4|28744.4|28731.4|28724.4|122
1626150000000|2021-07-13 04:20:00|28753.9|28746.9|28756.4|28749.4|28761.4|28754.4|28751.4|28744.4|167
1626150300000|2021-07-13 04:25:00|28758.9|28751.9|28741.4|28734.4|28761.4|28754.4|28741.4|28734.4|164
1626150600000|2021-07-13 04:30:00|28743.9|28736.9|28731.4|28724.4|28746.4|28739.4|28726.4|28719.4|109
1626150900000|2021-07-13 04:35:00|28726.4|28719.4|28721.4|28714.4|28728.9|28721.9|28721.4|28714.4|140
1626151200000|2021-07-13 04:40:00|28716.4|28709.4|28731.4|28724.4|28731.4|28724.4|28716.4|28709.4|197
1626151500000|2021-07-13 04:45:00|28736.4|28729.4|28721.4|28714.4|28736.4|28729.4|28716.4|28709.4|120
1626151800000|2021-07-13 04:50:00|28723.9|28716.9|28731.4|28724.4|28731.4|28724.4|28721.4|28714.4|117
1626152100000|2021-07-13 04:55:00|28726.4|28719.4|28726.4|28719.4|28726.4|28719.4|28721.4|28714.4|97
1626152400000|2021-07-13 05:00:00|28721.4|28714.4|28721.4|28714.4|28736.4|28729.4|28721.4|28714.4|215
1626152700000|2021-07-13 05:05:00|28716.4|28709.4|28716.4|28709.4|28726.4|28719.4|28711.4|28704.4|271
1626153000000|2021-07-13 05:10:00|28713.9|28706.9|28731.4|28724.4|28731.4|28724.4|28711.4|28704.4|210
1626153300000|2021-07-13 05:15:00|28726.4|28719.4|28721.4|28714.4|28726.4|28719.4|28721.4|28714.4|123
1626153600000|2021-07-13 05:20:00|28718.9|28711.9|28711.4|28704.4|28718.9|28711.9|28708.9|28701.9|217
1626153900000|2021-07-13 05:25:00|28713.9|28706.9|28726.4|28719.4|28726.4|28719.4|28706.4|28699.4|302
1626154200000|2021-07-13 05:30:00|28728.9|28721.9|28736.4|28729.4|28736.4|28729.4|28726.4|28719.4|249
1626154500000|2021-07-13 05:35:00|28731.4|28724.4|28721.4|28714.4|28731.4|28724.4|28721.4|28714.4|197
1626154800000|2021-07-13 05:40:00|28726.4|28719.4|28731.4|28724.4|28731.4|28724.4|28716.4|28709.4|189
1626155100000|2021-07-13 05:45:00|28726.4|28719.4|28731.4|28724.4|28741.4|28734.4|28726.4|28719.4|247
1626155400000|2021-07-13 05:50:00|28733.9|28726.9|28721.4|28714.4|28736.4|28729.4|28711.4|28704.4|614
1626155700000|2021-07-13 05:55:00|28718.9|28711.9|28711.4|28704.4|28721.4|28714.4|28701.4|28694.4|1069
1626156000000|2021-07-13 06:00:00|28706.4|28699.4|28706.4|28699.4|28726.4|28719.4|28703.9|28696.9|2414
1626156300000|2021-07-13 06:05:00|28711.4|28704.4|28716.4|28709.4|28726.4|28719.4|28711.4|28704.4|910
1626156600000|2021-07-13 06:10:00|28718.9|28711.9|28671.4|28664.4|28728.9|28721.9|28671.4|28664.4|980
1626156900000|2021-07-13 06:15:00|28676.4|28669.4|28681.4|28674.4|28686.4|28679.4|28661.4|28654.4|369
1626157200000|2021-07-13 06:20:00|28676.4|28669.4|28681.4|28674.4|28683.9|28676.9|28668.9|28661.9|305
1626157500000|2021-07-13 06:25:00|28678.9|28671.9|28676.4|28669.4|28686.4|28679.4|28671.4|28664.4|72
1626157800000|2021-07-13 06:30:00|28673.9|28666.9|28681.4|28674.4|28683.9|28676.9|28671.4|28664.4|20
1626158100000|2021-07-13 06:35:00|28683.9|28676.9|28681.4|28674.4|28686.4|28679.4|28681.4|28674.4|23
1626158400000|2021-07-13 06:40:00|28683.9|28676.9|28701.4|28694.4|28701.4|28694.4|28683.9|28676.9|57
1626158700000|2021-07-13 06:45:00|28696.4|28689.4|28696.4|28689.4|28696.4|28689.4|28696.4|28689.4|24
1626159000000|2021-07-13 06:50:00|28701.4|28694.4|28686.4|28679.4|28701.4|28694.4|28683.9|28676.9|25
1626159300000|2021-07-13 06:55:00|28691.4|28684.4|28691.4|28684.4|28696.4|28689.4|28678.9|28671.9|7
1626159600000|2021-07-13 07:00:00|28688.9|28681.9|28676.4|28669.4|28701.4|28694.4|28673.9|28666.9|92
1626159900000|2021-07-13 07:05:00|28671.4|28664.4|28676.4|28669.4|28678.9|28671.9|28658.9|28651.9|92
1626160200000|2021-07-13 07:10:00|28671.4|28664.4|28671.4|28664.4|28676.4|28669.4|28671.4|28664.4|57
1626160500000|2021-07-13 07:15:00|28673.9|28666.9|28688.9|28681.9|28691.4|28684.4|28673.9|28666.9|83
1626160800000|2021-07-13 07:20:00|28686.4|28679.4|28691.4|28684.4|28691.4|28684.4|28676.4|28669.4|19
1626161100000|2021-07-13 07:25:00|28686.4|28679.4|28686.4|28679.4|28691.4|28684.4|28681.4|28674.4|100
1626161400000|2021-07-13 07:30:00|28683.9|28676.9|28686.4|28679.4|28686.4|28679.4|28666.4|28659.4|224
1626161700000|2021-07-13 07:35:00|28691.4|28684.4|28701.4|28694.4|28701.4|28694.4|28681.4|28674.4|83
1626162000000|2021-07-13 07:40:00|28696.4|28689.4|28691.4|28684.4|28706.4|28699.4|28686.4|28679.4|187
1626162300000|2021-07-13 07:45:00|28696.4|28689.4|28681.4|28674.4|28698.9|28691.9|28681.4|28674.4|52
1626162600000|2021-07-13 07:50:00|28683.9|28676.9|28681.4|28674.4|28686.4|28679.4|28671.4|28664.4|80
1626162900000|2021-07-13 07:55:00|28683.9|28676.9|28691.4|28684.4|28691.4|28684.4|28681.4|28674.4|54
1626163200000|2021-07-13 08:00:00|28696.4|28689.4|28681.4|28674.4|28696.4|28689.4|28681.4|28674.4|79
1626163500000|2021-07-13 08:05:00|28683.9|28676.9|28686.4|28679.4|28686.4|28679.4|28661.4|28654.4|65
1626163800000|2021-07-13 08:10:00|28681.4|28674.4|28676.4|28669.4|28683.9|28676.9|28666.4|28659.4|42
1626164100000|2021-07-13 08:15:00|28678.9|28671.9|28691.4|28684.4|28696.4|28689.4|28671.4|28664.4|73
1626164400000|2021-07-13 08:20:00|28693.9|28686.9|28671.4|28664.4|28696.4|28689.4|28671.4|28664.4|109
1626164700000|2021-07-13 08:25:00|28673.9|28666.9|28681.4|28674.4|28686.4|28679.4|28666.4|28659.4|93
1626165000000|2021-07-13 08:30:00|28678.9|28671.9|28691.4|28684.4|28696.4|28689.4|28676.4|28669.4|61
1626165300000|2021-07-13 08:35:00|28693.9|28686.9|28686.4|28679.4|28696.4|28689.4|28681.4|28674.4|38
1626165600000|2021-07-13 08:40:00|28688.9|28681.9|28693.9|28686.9|28696.4|28689.4|28683.9|28676.9|50
1626165900000|2021-07-13 08:45:00|28696.4|28689.4|28686.4|28679.4|28696.4|28689.4|28686.4|28679.4|19
1626166200000|2021-07-13 08:50:00|28691.4|28684.4|28686.4|28679.4|28691.4|28684.4|28676.4|28669.4|72
1626166500000|2021-07-13 08:55:00|28688.9|28681.9|28701.4|28694.4|28701.4|28694.4|28686.4|28679.4|53
1626166800000|2021-07-13 09:00:00|28698.9|28691.9|28676.4|28669.4|28701.4|28694.4|28676.4|28669.4|59
1626167100000|2021-07-13 09:05:00|28678.9|28671.9|28673.9|28666.9|28678.9|28671.9|28671.4|28664.4|43
1626167400000|2021-07-13 09:10:00|28671.4|28664.4|28653.9|28646.9|28673.9|28666.9|28651.4|28644.4|53
1626167700000|2021-07-13 09:15:00|28656.4|28649.4|28671.4|28664.4|28681.4|28674.4|28653.9|28646.9|68
1626168000000|2021-07-13 09:20:00|28668.9|28661.9|28661.4|28654.4|28673.9|28666.9|28661.4|28654.4|38
1626168300000|2021-07-13 09:25:00|28663.9|28656.9|28661.4|28654.4|28668.9|28661.9|28661.4|28654.4|22
1626168600000|2021-07-13 09:30:00|28656.4|28649.4|28666.4|28659.4|28671.4|28664.4|28651.4|28644.4|42
1626168900000|2021-07-13 09:35:00|28663.9|28656.9|28661.4|28654.4|28671.4|28664.4|28661.4|28654.4|19
1626169200000|2021-07-13 09:40:00|28666.4|28659.4|28661.4|28654.4|28666.4|28659.4|28656.4|28649.4|24
1626169500000|2021-07-13 09:45:00|28656.4|28649.4|28661.4|28654.4|28663.9|28656.9|28651.4|28644.4|36
1626169800000|2021-07-13 09:50:00|28663.9|28656.9|28656.4|28649.4|28671.4|28664.4|28656.4|28649.4|32
1626170100000|2021-07-13 09:55:00|28653.9|28646.9|28656.4|28649.4|28658.9|28651.9|28651.4|28644.4|28
1626170400000|2021-07-13 10:00:00|28658.9|28651.9|28671.4|28664.4|28681.4|28674.4|28656.4|28649.4|70
1626170700000|2021-07-13 10:05:00|28668.9|28661.9|28666.4|28659.4|28668.9|28661.9|28661.4|28654.4|9
1626171000000|2021-07-13 10:10:00|28663.9|28656.9|28661.4|28654.4|28666.4|28659.4|28661.4|28654.4|9
1626171300000|2021-07-13 10:15:00|28663.9|28656.9|28671.4|28664.4|28671.4|28664.4|28663.9|28656.9|30
1626171600000|2021-07-13 10:20:00|28666.4|28659.4|28671.4|28664.4|28676.4|28669.4|28666.4|28659.4|67
1626171900000|2021-07-13 10:25:00|28668.9|28661.9|28663.9|28656.9|28671.4|28664.4|28661.4|28654.4|28
1626172200000|2021-07-13 10:30:00|28661.4|28654.4|28661.4|28654.4|28671.4|28664.4|28661.4|28654.4|18
1626172500000|2021-07-13 10:35:00|28663.9|28656.9|28678.9|28671.9|28678.9|28671.9|28661.4|28654.4|17
1626172800000|2021-07-13 10:40:00|28676.4|28669.4|28678.9|28671.9|28681.4|28674.4|28673.9|28666.9|20
1626173100000|2021-07-13 10:45:00|28676.4|28669.4|28671.4|28664.4|28678.9|28671.9|28666.4|28659.4|34
1626173400000|2021-07-13 10:50:00|28668.9|28661.9|28673.9|28666.9|28676.4|28669.4|28666.4|28659.4|32
1626173700000|2021-07-13 10:55:00|28676.4|28669.4|28676.4|28669.4|28676.4|28669.4|28671.4|28664.4|26
1626174000000|2021-07-13 11:00:00|28671.4|28664.4|28666.4|28659.4|28676.4|28669.4|28666.4|28659.4|25
1626174300000|2021-07-13 11:05:00|28668.9|28661.9|28666.4|28659.4|28671.4|28664.4|28666.4|28659.4|33
1626174600000|2021-07-13 11:10:00|28668.9|28661.9|28666.4|28659.4|28668.9|28661.9|28666.4|28659.4|20
1626174900000|2021-07-13 11:15:00|28671.4|28664.4|28663.9|28656.9|28671.4|28664.4|28661.4|28654.4|29
1626175200000|2021-07-13 11:20:00|28666.4|28659.4|28661.4|28654.4|28666.4|28659.4|28661.4|28654.4|9
1626175500000|2021-07-13 11:25:00|28663.9|28656.9|28656.4|28649.4|28666.4|28659.4|28656.4|28649.4|114
1626175800000|2021-07-13 11:30:00|28661.4|28654.4|28671.4|28664.4|28676.4|28669.4|28661.4|28654.4|31
1626176100000|2021-07-13 11:35:00|28666.4|28659.4|28666.4|28659.4|28671.4|28664.4|28666.4|28659.4|24
1626176400000|2021-07-13 11:40:00|28661.4|28654.4|28668.9|28661.9|28671.4|28664.4|28661.4|28654.4|29
1626176700000|2021-07-13 11:45:00|28671.4|28664.4|28673.9|28666.9|28676.4|28669.4|28666.4|28659.4|61
1626177000000|2021-07-13 11:50:00|28671.4|28664.4|28671.4|28664.4|28671.4|28664.4|28666.4|28659.4|34
1626177300000|2021-07-13 11:55:00|28668.9|28661.9|28671.4|28664.4|28676.4|28669.4|28666.4|28659.4|174
1626177600000|2021-07-13 12:00:00|28668.9|28661.9|28666.4|28659.4|28668.9|28661.9|28661.4|28654.4|49
1626177900000|2021-07-13 12:05:00|28668.9|28661.9|28681.4|28674.4|28681.4|28674.4|28668.9|28661.9|70
1626178200000|2021-07-13 12:10:00|28678.9|28671.9|28691.4|28684.4|28691.4|28684.4|28676.4|28669.4|83
1626178500000|2021-07-13 12:15:00|28696.4|28689.4|28696.4|28689.4|28701.4|28694.4|28691.4|28684.4|75
1626178800000|2021-07-13 12:20:00|28693.9|28686.9|28691.4|28684.4|28696.4|28689.4|28691.4|28684.4|39
1626179100000|2021-07-13 12:25:00|28693.9|28686.9|28696.4|28689.4|28701.4|28694.4|28693.9|28686.9|30
1626179400000|2021-07-13 12:30:00|28698.9|28691.9|28691.4|28684.4|28698.9|28691.9|28643.9|28636.9|1043
1626179700000|2021-07-13 12:35:00|28693.9|28686.9|28661.4|28654.4|28698.9|28691.9|28661.4|28654.4|112
1626180000000|2021-07-13 12:40:00|28663.9|28656.9|28666.4|28659.4|28671.4|28664.4|28651.4|28644.4|101
1626180300000|2021-07-13 12:45:00|28661.4|28654.4|28651.4|28644.4|28671.4|28664.4|28651.4|28644.4|66
1626180600000|2021-07-13 12:50:00|28653.9|28646.9|28636.4|28629.4|28656.4|28649.4|28636.4|28629.4|123
1626180900000|2021-07-13 12:55:00|28641.4|28634.4|28611.4|28604.4|28646.4|28639.4|28606.4|28599.4|407
1626181200000|2021-07-13 13:00:00|28608.9|28601.9|28638.9|28631.9|28638.9|28631.9|28591.4|28584.4|260
1626181500000|2021-07-13 13:05:00|28636.4|28629.4|28641.4|28634.4|28651.4|28644.4|28628.9|28621.9|84
1626181800000|2021-07-13 13:10:00|28638.9|28631.9|28651.4|28644.4|28651.4|28644.4|28628.9|28621.9|92
1626182100000|2021-07-13 13:15:00|28656.4|28649.4|28661.4|28654.4|28663.9|28656.9|28653.9|28646.9|101
1626182400000|2021-07-13 13:20:00|28658.9|28651.9|28663.9|28656.9|28673.9|28666.9|28656.4|28649.4|111
1626182700000|2021-07-13 13:25:00|28666.4|28659.4|28676.4|28669.4|28676.4|28669.4|28656.4|28649.4|207
1626183000000|2021-07-13 13:30:00|28671.4|28664.4|28666.4|28659.4|28691.4|28684.4|28661.4|28654.4|362
1626183300000|2021-07-13 13:35:00|28663.9|28656.9|28681.4|28674.4|28681.4|28674.4|28656.4|28649.4|101
1626183600000|2021-07-13 13:40:00|28678.9|28671.9|28683.9|28676.9|28696.4|28689.4|28678.9|28671.9|96
1626183900000|2021-07-13 13:45:00|28681.4|28674.4|28691.4|28684.4|28691.4|28684.4|28676.4|28669.4|164
1626184200000|2021-07-13 13:50:00|28688.9|28681.9|28686.4|28679.4|28691.4|28684.4|28676.4|28669.4|77
1626184500000|2021-07-13 13:55:00|28683.9|28676.9|28671.4|28664.4|28686.4|28679.4|28671.4|28664.4|77
1626184800000|2021-07-13 14:00:00|28673.9|28666.9|28656.4|28649.4|28673.9|28666.9|28646.4|28639.4|221
1626185100000|2021-07-13 14:05:00|28653.9|28646.9|28661.4|28654.4|28671.4|28664.4|28651.4|28644.4|98
1626185400000|2021-07-13 14:10:00|28658.9|28651.9|28666.4|28659.4|28676.4|28669.4|28656.4|28649.4|113
1626185700000|2021-07-13 14:15:00|28661.4|28654.4|28666.4|28659.4|28676.4|28669.4|28661.4|28654.4|114
1626186000000|2021-07-13 14:20:00|28663.9|28656.9|28658.9|28651.9|28666.4|28659.4|28651.4|28644.4|167
1626186300000|2021-07-13 14:25:00|28656.4|28649.4|28621.4|28614.4|28661.4|28654.4|28611.4|28604.4|506
1626186600000|2021-07-13 14:30:00|28616.4|28609.4|28616.4|28609.4|28623.9|28616.9|28611.4|28604.4|494
1626186900000|2021-07-13 14:35:00|28621.4|28614.4|28606.4|28599.4|28621.4|28614.4|28601.4|28594.4|157
1626187200000|2021-07-13 14:40:00|28608.9|28601.9|28581.4|28574.4|28611.4|28604.4|28576.4|28569.4|236
1626187500000|2021-07-13 14:45:00|28583.9|28576.9|28581.4|28574.4|28591.4|28584.4|28581.4|28574.4|115
1626187800000|2021-07-13 14:50:00|28583.9|28576.9|28541.4|28534.4|28586.4|28579.4|28516.4|28509.4|1354
1626188100000|2021-07-13 14:55:00|28546.4|28539.4|28538.9|28531.9|28561.4|28554.4|28536.4|28529.4|255
1626188400000|2021-07-13 15:00:00|28541.4|28534.4|28548.9|28541.9|28556.4|28549.4|28536.4|28529.4|148
1626188700000|2021-07-13 15:05:00|28551.4|28544.4|28571.4|28564.4|28576.4|28569.4|28541.4|28534.4|146
1626189000000|2021-07-13 15:10:00|28566.4|28559.4|28576.4|28569.4|28581.4|28574.4|28566.4|28559.4|74
1626189300000|2021-07-13 15:15:00|28581.4|28574.4|28581.4|28574.4|28581.4|28574.4|28568.9|28561.9|125
1626189600000|2021-07-13 15:20:00|28576.4|28569.4|28586.4|28579.4|28586.4|28579.4|28571.4|28564.4|68
1626189900000|2021-07-13 15:25:00|28583.9|28576.9|28586.4|28579.4|28591.4|28584.4|28581.4|28574.4|49
1626190200000|2021-07-13 15:30:00|28583.9|28576.9|28591.4|28584.4|28591.4|28584.4|28576.4|28569.4|101
1626190500000|2021-07-13 15:35:00|28586.4|28579.4|28601.4|28594.4|28606.4|28599.4|28586.4|28579.4|161
1626190800000|2021-07-13 15:40:00|28603.9|28596.9|28586.4|28579.4|28603.9|28596.9|28586.4|28579.4|89
1626191100000|2021-07-13 15:45:00|28591.4|28584.4|28601.4|28594.4|28601.4|28594.4|28586.4|28579.4|55
1626191400000|2021-07-13 15:50:00|28606.4|28599.4|28611.4|28604.4|28611.4|28604.4|28601.4|28594.4|73
1626191700000|2021-07-13 15:55:00|28616.4|28609.4|28606.4|28599.4|28616.4|28609.4|28606.4|28599.4|71
1626192000000|2021-07-13 16:00:00|28611.4|28604.4|28606.4|28599.4|28616.4|28609.4|28606.4|28599.4|70
1626192300000|2021-07-13 16:05:00|28603.9|28596.9|28611.4|28604.4|28611.4|28604.4|28601.4|28594.4|35
1626192600000|2021-07-13 16:10:00|28606.4|28599.4|28601.4|28594.4|28611.4|28604.4|28601.4|28594.4|97
1626192900000|2021-07-13 16:15:00|28596.4|28589.4|28601.4|28594.4|28601.4|28594.4|28591.4|28584.4|50
1626193200000|2021-07-13 16:20:00|28598.9|28591.9|28596.4|28589.4|28601.4|28594.4|28591.4|28584.4|47
1626193500000|2021-07-13 16:25:00|28593.9|28586.9|28596.4|28589.4|28596.4|28589.4|28591.4|28584.4|63
1626193800000|2021-07-13 16:30:00|28591.4|28584.4|28606.4|28599.4|28606.4|28599.4|28591.4|28584.4|45
1626194100000|2021-07-13 16:35:00|28611.4|28604.4|28606.4|28599.4|28611.4|28604.4|28603.9|28596.9|32
1626194400000|2021-07-13 16:40:00|28608.9|28601.9|28603.9|28596.9|28611.4|28604.4|28601.4|28594.4|8
1626194700000|2021-07-13 16:45:00|28606.4|28599.4|28596.4|28589.4|28606.4|28599.4|28593.9|28586.9|53
1626195000000|2021-07-13 16:50:00|28601.4|28594.4|28603.9|28596.9|28606.4|28599.4|28601.4|28594.4|37
1626195300000|2021-07-13 16:55:00|28601.4|28594.4|28601.4|28594.4|28606.4|28599.4|28596.4|28589.4|36
1626195600000|2021-07-13 17:00:00|28596.4|28589.4|28591.4|28584.4|28601.4|28594.4|28591.4|28584.4|47
1626195900000|2021-07-13 17:05:00|28593.9|28586.9|28591.4|28584.4|28593.9|28586.9|28586.4|28579.4|42
1626196200000|2021-07-13 17:10:00|28588.9|28581.9|28556.4|28549.4|28588.9|28581.9|28551.4|28544.4|235
1626196500000|2021-07-13 17:15:00|28558.9|28551.9|28516.4|28509.4|28561.4|28554.4|28511.4|28504.4|174
1626196800000|2021-07-13 17:20:00|28513.9|28506.9|28561.4|28554.4|28566.4|28559.4|28511.4|28504.4|165
1626197100000|2021-07-13 17:25:00|28558.9|28551.9|28553.9|28546.9|28558.9|28551.9|28541.4|28534.4|64
1626197400000|2021-07-13 17:30:00|28556.4|28549.4|28548.9|28541.9|28556.4|28549.4|28546.4|28539.4|46
1626197700000|2021-07-13 17:35:00|28551.4|28544.4|28531.4|28524.4|28551.4|28544.4|28521.4|28514.4|38
1626198000000|2021-07-13 17:40:00|28533.9|28526.9|28538.9|28531.9|28546.4|28539.4|28513.9|28506.9|91
1626198300000|2021-07-13 17:45:00|28536.4|28529.4|28546.4|28539.4|28556.4|28549.4|28531.4|28524.4|80
1626198600000|2021-07-13 17:50:00|28541.4|28534.4|28538.9|28531.9|28551.4|28544.4|28536.4|28529.4|33
1626198900000|2021-07-13 17:55:00|28536.4|28529.4|28548.9|28541.9|28556.4|28549.4|28536.4|28529.4|26
1626199200000|2021-07-13 18:00:00|28546.4|28539.4|28516.4|28509.4|28546.4|28539.4|28516.4|28509.4|121
1626199500000|2021-07-13 18:05:00|28518.9|28511.9|28536.4|28529.4|28541.4|28534.4|28516.4|28509.4|98
1626199800000|2021-07-13 18:10:00|28541.4|28534.4|28536.4|28529.4|28546.4|28539.4|28528.9|28521.9|62
1626200100000|2021-07-13 18:15:00|28533.9|28526.9|28531.4|28524.4|28536.4|28529.4|28516.4|28509.4|84
1626200400000|2021-07-13 18:20:00|28533.9|28526.9|28526.4|28519.4|28536.4|28529.4|28516.4|28509.4|25
1626200700000|2021-07-13 18:25:00|28531.4|28524.4|28531.4|28524.4|28541.4|28534.4|28526.4|28519.4|73
1626201000000|2021-07-13 18:30:00|28526.4|28519.4|28526.4|28519.4|28531.4|28524.4|28516.4|28509.4|59
1626201300000|2021-07-13 18:35:00|28523.9|28516.9|28523.9|28516.9|28528.9|28521.9|28521.4|28514.4|76
1626201600000|2021-07-13 18:40:00|28526.4|28519.4|28501.4|28494.4|28526.4|28519.4|28496.4|28489.4|101
1626201900000|2021-07-13 18:45:00|28503.9|28496.9|28511.4|28504.4|28516.4|28509.4|28493.9|28486.9|53
1626202200000|2021-07-13 18:50:00|28513.9|28506.9|28523.9|28516.9|28526.4|28519.4|28506.4|28499.4|57
1626202500000|2021-07-13 18:55:00|28526.4|28519.4|28541.4|28534.4|28546.4|28539.4|28521.4|28514.4|54
1626202800000|2021-07-13 19:00:00|28538.9|28531.9|28561.4|28554.4|28561.4|28554.4|28531.4|28524.4|104
1626203100000|2021-07-13 19:05:00|28566.4|28559.4|28536.4|28529.4|28566.4|28559.4|28531.4|28524.4|68
1626203400000|2021-07-13 19:10:00|28533.9|28526.9|28531.4|28524.4|28541.4|28534.4|28513.9|28506.9|86
1626203700000|2021-07-13 19:15:00|28533.9|28526.9|28541.4|28534.4|28546.4|28539.4|28521.4|28514.4|42
1626204000000|2021-07-13 19:20:00|28543.9|28536.9|28531.4|28524.4|28546.4|28539.4|28528.9|28521.9|31
1626204300000|2021-07-13 19:25:00|28533.9|28526.9|28541.4|28534.4|28551.4|28544.4|28531.4|28524.4|87
1626204600000|2021-07-13 19:30:00|28543.9|28536.9|28548.9|28541.9|28548.9|28541.9|28526.4|28519.4|116
1626204900000|2021-07-13 19:35:00|28546.4|28539.4|28561.4|28554.4|28561.4|28554.4|28536.4|28529.4|90
1626205200000|2021-07-13 19:40:00|28556.4|28549.4|28566.4|28559.4|28571.4|28564.4|28551.4|28544.4|102
1626205500000|2021-07-13 19:45:00|28571.4|28564.4|28556.4|28549.4|28571.4|28564.4|28556.4|28549.4|107
1626205800000|2021-07-13 19:50:00|28558.9|28551.9|28551.4|28544.4|28561.4|28554.4|28531.4|28524.4|169
1626206100000|2021-07-13 19:55:00|28546.4|28539.4|28571.4|28564.4|28576.4|28569.4|28546.4|28539.4|296
1626206400000|2021-07-13 20:00:00|28568.9|28561.9|28546.4|28539.4|28571.4|28564.4|28546.4|28539.4|158
1626206700000|2021-07-13 20:05:00|28551.4|28544.4|28553.9|28546.9|28556.4|28549.4|28546.4|28539.4|52
1626207000000|2021-07-13 20:10:00|28556.4|28549.4|28551.4|28544.4|28556.4|28549.4|28548.9|28541.9|54
1626207300000|2021-07-13 20:15:00|28555.4|28540.4|28545.4|28530.4|28557.9|28542.9|28545.4|28530.4|7
1626207600000|2021-07-13 20:20:00|28547.9|28532.9|28532.9|28517.9|28547.9|28532.9|28530.4|28515.4|23
1626207900000|2021-07-13 20:25:00|28530.4|28515.4|28537.9|28522.9|28537.9|28522.9|28525.4|28510.4|19
1626208200000|2021-07-13 20:30:00|28535.4|28520.4|28522.9|28507.9|28535.4|28520.4|28520.4|28505.4|10
1626208500000|2021-07-13 20:35:00|28525.4|28510.4|28527.9|28512.9|28527.9|28512.9|28525.4|28510.4|2
1626208800000|2021-07-13 20:40:00|28530.4|28515.4|28530.4|28515.4|28530.4|28515.4|28525.4|28510.4|12
1626209100000|2021-07-13 20:45:00|28527.9|28512.9|28532.9|28517.9|28535.4|28520.4|28527.9|28512.9|6
1626209400000|2021-07-13 20:50:00|28535.4|28520.4|28547.9|28532.9|28547.9|28532.9|28535.4|28520.4|16
1626209700000|2021-07-13 20:55:00|28550.4|28535.4|28546.9|28516.9|28555.4|28540.4|28540.4|28516.1|20
1626210000000|2021-07-13 21:00:00|28547.9|28517.9|28546.9|28516.9|28547.9|28517.9|28546.9|28516.9|0
1626210300000|2021-07-13 21:05:00|28547|28517|28547.2|28517.2|28548.5|28518.5|28546.6|28516.6|0
1626210600000|2021-07-13 21:10:00|28546.8|28516.8|28543.8|28513.8|28546.8|28516.8|28543.8|28513.8|0
1626210900000|2021-07-13 21:15:00|28543.3|28513.3|28540.8|28510.8|28544.6|28514.6|28540.8|28510.8|0
1626211200000|2021-07-13 21:20:00|28540.6|28510.6|28542.3|28512.3|28542.3|28512.3|28540.6|28510.6|0
1626211500000|2021-07-13 21:25:00|28542.1|28512.1|28544.4|28514.4|28544.4|28514.4|28541.6|28511.6|0
1626211800000|2021-07-13 21:30:00|28544.7|28514.7|28544.9|28514.9|28545.5|28515.5|28544.5|28514.5|0
1626212100000|2021-07-13 21:35:00|28545.1|28515.1|28544.7|28514.7|28545.3|28515.3|28543.6|28513.6|0
1626212400000|2021-07-13 21:40:00|28545.2|28515.2|28544.8|28514.8|28545.4|28515.4|28544.8|28514.8|0
1626212700000|2021-07-13 21:45:00|28545|28515|28543.4|28513.4|28545.2|28515.2|28543.4|28513.4|0
1626213000000|2021-07-13 21:50:00|28544.8|28514.8|28544.1|28514.1|28544.8|28514.8|28544.1|28514.1|0
1626213300000|2021-07-13 21:55:00|28544.2|28514.2|28544|28514|28544.5|28514.5|28543.6|28513.6|0
1626213600000|2021-07-13 22:00:00|28543.9|28513.9|28547.9|28532.9|28547.9|28532.9|28540.4|28512.2|5
1626213900000|2021-07-13 22:05:00|28552.9|28537.9|28552.9|28537.9|28552.9|28537.9|28552.9|28537.9|1
1626214200000|2021-07-13 22:10:00|||||||||1
1626214500000|2021-07-13 22:15:00|28555.4|28540.4|28557.9|28542.9|28557.9|28542.9|28555.4|28540.4|1
1626215100000|2021-07-13 22:25:00|28555.4|28540.4|28555.4|28540.4|28555.4|28540.4|28552.9|28537.9|1
1626215400000|2021-07-13 22:30:00|28552.9|28537.9|28560.4|28545.4|28560.4|28545.4|28552.9|28537.9|5
1626215700000|2021-07-13 22:35:00|28557.9|28542.9|28557.9|28542.9|28560.4|28545.4|28557.9|28542.9|0
1626216000000|2021-07-13 22:40:00|28555.4|28540.4|28557.9|28542.9|28557.9|28542.9|28552.9|28537.9|1
1626216300000|2021-07-13 22:45:00|28560.4|28545.4|28562.9|28547.9|28565.4|28550.4|28560.4|28545.4|5
1626216600000|2021-07-13 22:50:00|28557.9|28542.9|28552.9|28537.9|28557.9|28542.9|28552.9|28537.9|9
1626216900000|2021-07-13 22:55:00|28555.4|28540.4|28555.4|28540.4|28557.9|28542.9|28555.4|28540.4|4
1626217200000|2021-07-13 23:00:00|28560.4|28545.4|28555.4|28540.4|28560.4|28545.4|28550.4|28535.4|23
1626217500000|2021-07-13 23:05:00|28547.9|28532.9|28542.9|28527.9|28547.9|28532.9|28540.4|28525.4|10
1626217800000|2021-07-13 23:10:00|28540.4|28525.4|28535.4|28520.4|28545.4|28530.4|28535.4|28520.4|5
1626218100000|2021-07-13 23:15:00|28537.9|28522.9|28542.9|28527.9|28542.9|28527.9|28537.9|28522.9|1
1626218400000|2021-07-13 23:20:00|28540.4|28525.4|28537.9|28522.9|28542.9|28527.9|28537.9|28522.9|2
1626218700000|2021-07-13 23:25:00|28540.4|28525.4|28532.9|28517.9|28540.4|28525.4|28532.9|28517.9|6
1626219000000|2021-07-13 23:30:00|28535.4|28520.4|28536.4|28529.4|28541.4|28534.4|28526.4|28517.9|11771
1626219300000|2021-07-13 23:35:00|28531.4|28524.4|28546.4|28539.4|28546.4|28539.4|28531.4|28524.4|145
1626219600000|2021-07-13 23:40:00|28543.9|28536.9|28526.4|28519.4|28546.4|28539.4|28523.9|28516.9|221
1626219900000|2021-07-13 23:45:00|28531.4|28524.4|28521.4|28514.4|28531.4|28524.4|28516.4|28509.4|274
1626220200000|2021-07-13 23:50:00|28518.9|28511.9|28523.9|28516.9|28556.4|28549.4|28516.4|28509.4|295
1626220500000|2021-07-13 23:55:00|28521.4|28514.4|28503.9|28496.9|28521.4|28514.4|28478.9|28471.9|315
1626220800000|2021-07-14 00:00:00|28506.4|28499.4|28556.4|28549.4|28556.4|28549.4|28463.9|28456.9|1579
1626221100000|2021-07-14 00:05:00|28551.4|28544.4|28601.4|28594.4|28611.4|28604.4|28546.4|28539.4|1137
1626221400000|2021-07-14 00:10:00|28598.9|28591.9|28623.9|28616.9|28641.4|28634.4|28581.4|28574.4|688
1626221700000|2021-07-14 00:15:00|28621.4|28614.4|28616.4|28609.4|28631.4|28624.4|28603.9|28596.9|559
1626222000000|2021-07-14 00:20:00|28618.9|28611.9|28631.4|28624.4|28636.4|28629.4|28611.4|28604.4|258
1626222300000|2021-07-14 00:25:00|28628.9|28621.9|28646.4|28639.4|28646.4|28639.4|28616.4|28609.4|300
1626222600000|2021-07-14 00:30:00|28643.9|28636.9|28651.4|28644.4|28656.4|28649.4|28626.4|28619.4|223
1626222900000|2021-07-14 00:35:00|28656.4|28649.4|28636.4|28629.4|28663.9|28656.9|28631.4|28624.4|208
1626223200000|2021-07-14 00:40:00|28638.9|28631.9|28626.4|28619.4|28646.4|28639.4|28626.4|28619.4|174
1626223500000|2021-07-14 00:45:00|28631.4|28624.4|28651.4|28644.4|28656.4|28649.4|28621.4|28614.4|243
1626223800000|2021-07-14 00:50:00|28653.9|28646.9|28651.4|28644.4|28663.9|28656.9|28646.4|28639.4|174
1626224100000|2021-07-14 00:55:00|28656.4|28649.4|28676.4|28669.4|28676.4|28669.4|28656.4|28649.4|182
1626224400000|2021-07-14 01:00:00|28671.4|28664.4|28656.4|28649.4|28681.4|28674.4|28656.4|28649.4|285
1626224700000|2021-07-14 01:05:00|28651.4|28644.4|28651.4|28644.4|28656.4|28649.4|28646.4|28639.4|320
1626225000000|2021-07-14 01:10:00|28656.4|28649.4|28658.9|28651.9|28676.4|28669.4|28651.4|28644.4|197
1626225300000|2021-07-14 01:15:00|28656.4|28649.4|28691.4|28684.4|28696.4|28689.4|28656.4|28649.4|351
1626225600000|2021-07-14 01:20:00|28688.9|28681.9|28681.4|28674.4|28696.4|28689.4|28676.4|28669.4|575
1626225900000|2021-07-14 01:25:00|28678.9|28671.9|28676.4|28669.4|28681.4|28674.4|28671.4|28664.4|128
1626226200000|2021-07-14 01:30:00|28671.4|28664.4|28656.4|28649.4|28681.4|28674.4|28651.4|28644.4|286
1626226500000|2021-07-14 01:35:00|28661.4|28654.4|28671.4|28664.4|28681.4|28674.4|28661.4|28654.4|243
1626226800000|2021-07-14 01:40:00|28676.4|28669.4|28666.4|28659.4|28681.4|28674.4|28661.4|28654.4|245
1626227100000|2021-07-14 01:45:00|28666.6|28659.6|28661.6|28654.6|28671.6|28664.6|28661.6|28654.6|100
1626227400000|2021-07-14 01:50:00|28664.1|28657.1|28666.6|28659.6|28671.6|28664.6|28656.6|28649.6|170
1626227700000|2021-07-14 01:55:00|28671.6|28664.6|28656.6|28649.6|28676.6|28669.6|28656.6|28649.6|114
1626228000000|2021-07-14 02:00:00|28651.6|28644.6|28621.6|28614.6|28656.6|28649.6|28616.6|28609.6|310
1626228300000|2021-07-14 02:05:00|28624.1|28617.1|28644.1|28637.1|28646.6|28639.6|28621.6|28614.6|157
1626228600000|2021-07-14 02:10:00|28641.6|28634.6|28644.1|28637.1|28649.1|28642.1|28631.6|28624.6|147
1626228900000|2021-07-14 02:15:00|28646.6|28639.6|28646.6|28639.6|28651.6|28644.6|28636.6|28629.6|199
1626229200000|2021-07-14 02:20:00|28644.1|28637.1|28641.6|28634.6|28654.1|28647.1|28636.6|28629.6|140
1626229500000|2021-07-14 02:25:00|28644.1|28637.1|28646.6|28639.6|28656.6|28649.6|28641.6|28634.6|196
1626229800000|2021-07-14 02:30:00|28641.6|28634.6|28621.6|28614.6|28646.6|28639.6|28621.6|28614.6|93
1626230100000|2021-07-14 02:35:00|28624.1|28617.1|28611.6|28604.6|28626.6|28619.6|28606.6|28599.6|106
1626230400000|2021-07-14 02:40:00|28614.1|28607.1|28616.6|28609.6|28616.6|28609.6|28611.6|28604.6|56
1626230700000|2021-07-14 02:45:00|28619.1|28612.1|28621.6|28614.6|28626.6|28619.6|28611.6|28604.6|72
1626231000000|2021-07-14 02:50:00|28624.1|28617.1|28614.1|28607.1|28626.6|28619.6|28611.6|28604.6|29
1626231300000|2021-07-14 02:55:00|28616.6|28609.6|28616.6|28609.6|28619.1|28612.1|28611.6|28604.6|55
1626231600000|2021-07-14 03:00:00|28619.1|28612.1|28626.6|28619.6|28626.6|28619.6|28616.6|28609.6|43
1626231900000|2021-07-14 03:05:00|28621.6|28614.6|28614.1|28607.1|28621.6|28614.6|28611.6|28604.6|114
1626232200000|2021-07-14 03:10:00|28616.6|28609.6|28616.6|28609.6|28621.6|28614.6|28611.6|28604.6|54
1626232500000|2021-07-14 03:15:00|28614.1|28607.1|28611.6|28604.6|28621.6|28614.6|28611.6|28604.6|55
1626232800000|2021-07-14 03:20:00|28614.1|28607.1|28616.6|28609.6|28616.6|28609.6|28606.6|28599.6|76
1626233100000|2021-07-14 03:25:00|28611.6|28604.6|28611.6|28604.6|28616.6|28609.6|28601.6|28594.6|104
1626233400000|2021-07-14 03:30:00|28614.1|28607.1|28636.6|28629.6|28636.6|28629.6|28601.6|28594.6|279
1626233700000|2021-07-14 03:35:00|28634.1|28627.1|28636.6|28629.6|28646.6|28639.6|28631.6|28624.6|130
1626234000000|2021-07-14 03:40:00|28634.1|28627.1|28646.6|28639.6|28651.6|28644.6|28631.6|28624.6|111
1626234300000|2021-07-14 03:45:00|28641.6|28634.6|28636.6|28629.6|28646.6|28639.6|28636.6|28629.6|174
1626234600000|2021-07-14 03:50:00|28634.1|28627.1|28636.6|28629.6|28641.6|28634.6|28631.6|28624.6|140
1626234900000|2021-07-14 03:55:00|28639.1|28632.1|28646.6|28639.6|28646.6|28639.6|28639.1|28632.1|33
1626235200000|2021-07-14 04:00:00|28641.6|28634.6|28646.6|28639.6|28646.6|28639.6|28641.6|28634.6|94
1626235500000|2021-07-14 04:05:00|28641.6|28634.6|28641.6|28634.6|28644.1|28637.1|28636.6|28629.6|75
1626235800000|2021-07-14 04:10:00|28636.6|28629.6|28616.6|28609.6|28636.6|28629.6|28614.1|28607.1|272
1626236100000|2021-07-14 04:15:00|28619.1|28612.1|28621.6|28614.6|28634.1|28627.1|28619.1|28612.1|173
1626236400000|2021-07-14 04:20:00|28626.6|28619.6|28611.6|28604.6|28626.6|28619.6|28611.6|28604.6|160
1626236700000|2021-07-14 04:25:00|28616.6|28609.6|28631.6|28624.6|28636.6|28629.6|28616.6|28609.6|163
1626237000000|2021-07-14 04:30:00|28626.6|28619.6|28626.6|28619.6|28636.6|28629.6|28621.6|28614.6|112
1626237300000|2021-07-14 04:35:00|28631.6|28624.6|28626.6|28619.6|28634.1|28627.1|28624.1|28617.1|64
1626237600000|2021-07-14 04:40:00|28629.1|28622.1|28616.6|28609.6|28634.1|28627.1|28616.6|28609.6|152
1626237900000|2021-07-14 04:45:00|28619.1|28612.1|28626.6|28619.6|28631.6|28624.6|28619.1|28612.1|87
1626238200000|2021-07-14 04:50:00|28624.1|28617.1|28616.6|28609.6|28626.6|28619.6|28616.6|28609.6|72
1626238500000|2021-07-14 04:55:00|28621.6|28614.6|28616.6|28609.6|28621.6|28614.6|28616.6|28609.6|51
1626238800000|2021-07-14 05:00:00|28611.6|28604.6|28626.6|28619.6|28626.6|28619.6|28611.6|28604.6|244
1626239100000|2021-07-14 05:05:00|28624.1|28617.1|28616.6|28609.6|28624.1|28617.1|28606.6|28599.6|81
1626239400000|2021-07-14 05:10:00|28611.6|28604.6|28616.6|28609.6|28619.1|28612.1|28611.6|28604.6|79
1626239700000|2021-07-14 05:15:00|28611.6|28604.6|28606.6|28599.6|28616.6|28609.6|28606.6|28599.6|79
1626240000000|2021-07-14 05:20:00|28611.6|28604.6|28626.6|28619.6|28631.6|28624.6|28606.6|28599.6|313
1626240300000|2021-07-14 05:25:00|28624.1|28617.1|28631.6|28624.6|28636.6|28629.6|28621.6|28614.6|146
1626240600000|2021-07-14 05:30:00|28636.6|28629.6|28631.6|28624.6|28641.6|28634.6|28631.6|28624.6|267
1626240900000|2021-07-14 05:35:00|28634.1|28627.1|28636.6|28629.6|28641.6|28634.6|28631.6|28624.6|247
1626241200000|2021-07-14 05:40:00|28639.1|28632.1|28641.6|28634.6|28646.6|28639.6|28631.6|28624.6|287
1626241500000|2021-07-14 05:45:00|28644.1|28637.1|28636.6|28629.6|28651.6|28644.6|28636.6|28629.6|343
1626241800000|2021-07-14 05:50:00|28641.6|28634.6|28636.6|28629.6|28644.1|28637.1|28636.6|28629.6|257
1626242100000|2021-07-14 05:55:00|28634.1|28627.1|28601.6|28594.6|28636.6|28629.6|28596.6|28589.6|1011
1626242400000|2021-07-14 06:00:00|28596.6|28589.6|28581.6|28574.6|28601.6|28594.6|28576.6|28569.6|2181
1626242700000|2021-07-14 06:05:00|28579.1|28572.1|28564.1|28557.1|28581.6|28574.6|28556.6|28549.6|1029
1626243000000|2021-07-14 06:10:00|28561.6|28554.6|28556.6|28549.6|28566.6|28559.6|28556.6|28549.6|246
1626243300000|2021-07-14 06:15:00|28561.6|28554.6|28561.6|28554.6|28571.6|28564.6|28551.6|28544.6|552
1626243600000|2021-07-14 06:20:00|28564.1|28557.1|28571.6|28564.6|28571.6|28564.6|28556.6|28549.6|135
1626243900000|2021-07-14 06:25:00|28574.1|28567.1|28586.6|28579.6|28586.6|28579.6|28569.1|28562.1|51
1626244200000|2021-07-14 06:30:00|28584.1|28577.1|28586.6|28579.6|28596.6|28589.6|28584.1|28577.1|74
1626244500000|2021-07-14 06:35:00|28584.1|28577.1|28591.6|28584.6|28591.6|28584.6|28584.1|28577.1|75
1626244800000|2021-07-14 06:40:00|28586.6|28579.6|28571.6|28564.6|28589.1|28582.1|28566.6|28559.6|19
1626245100000|2021-07-14 06:45:00|28581.6|28574.6|28574.1|28567.1|28581.6|28574.6|28571.6|28564.6|21
1626245400000|2021-07-14 06:50:00|28576.6|28569.6|28571.6|28564.6|28579.1|28572.1|28571.6|28564.6|5
1626245700000|2021-07-14 06:55:00|28566.6|28559.6|28569.1|28562.1|28571.6|28564.6|28556.6|28549.6|57
1626246000000|2021-07-14 07:00:00|28564.1|28557.1|28596.6|28589.6|28596.6|28589.6|28546.6|28539.6|184
1626246300000|2021-07-14 07:05:00|28594.1|28587.1|28594.1|28587.1|28609.1|28602.1|28584.1|28577.1|29
1626246600000|2021-07-14 07:10:00|28591.6|28584.6|28586.6|28579.6|28596.6|28589.6|28576.6|28569.6|91
1626246900000|2021-07-14 07:15:00|28596.6|28589.6|28584.1|28577.1|28596.6|28589.6|28576.6|28569.6|96
1626247200000|2021-07-14 07:20:00|28586.6|28579.6|28571.6|28564.6|28586.6|28579.6|28566.6|28559.6|110
1626247500000|2021-07-14 07:25:00|28569.1|28562.1|28571.6|28564.6|28571.6|28564.6|28561.6|28554.6|37
1626247800000|2021-07-14 07:30:00|28569.1|28562.1|28571.6|28564.6|28576.6|28569.6|28561.6|28554.6|192
1626248100000|2021-07-14 07:35:00|28569.1|28562.1|28601.6|28594.6|28601.6|28594.6|28569.1|28562.1|123
1626248400000|2021-07-14 07:40:00|28606.6|28599.6|28601.6|28594.6|28614.1|28607.1|28601.6|28594.6|123
1626248700000|2021-07-14 07:45:00|28604.1|28597.1|28589.1|28582.1|28604.1|28597.1|28581.6|28574.6|62
1626249000000|2021-07-14 07:50:00|28586.6|28579.6|28574.1|28567.1|28591.6|28584.6|28566.6|28559.6|50
1626249300000|2021-07-14 07:55:00|28571.6|28564.6|28556.6|28549.6|28576.6|28569.6|28546.6|28539.6|111
1626249600000|2021-07-14 08:00:00|28559.1|28552.1|28546.6|28539.6|28561.6|28554.6|28541.6|28534.6|69
1626249900000|2021-07-14 08:05:00|28541.6|28534.6|28541.6|28534.6|28546.6|28539.6|28531.6|28524.6|100
1626250200000|2021-07-14 08:10:00|28539.1|28532.1|28546.6|28539.6|28546.6|28539.6|28534.1|28527.1|72
1626250500000|2021-07-14 08:15:00|28544.1|28537.1|28561.6|28554.6|28564.1|28557.1|28541.6|28534.6|44
1626250800000|2021-07-14 08:20:00|28566.6|28559.6|28586.6|28579.6|28586.6|28579.6|28564.1|28557.1|60
1626251100000|2021-07-14 08:25:00|28584.1|28577.1|28574.1|28567.1|28586.6|28579.6|28566.6|28559.6|51
1626251400000|2021-07-14 08:30:00|28571.6|28564.6|28566.6|28559.6|28576.6|28569.6|28561.6|28554.6|65
1626251700000|2021-07-14 08:35:00|28564.1|28557.1|28581.6|28574.6|28586.6|28579.6|28564.1|28557.1|40
1626252000000|2021-07-14 08:40:00|28576.6|28569.6|28581.6|28574.6|28586.6|28579.6|28571.6|28564.6|38
1626252300000|2021-07-14 08:45:00|28584.1|28577.1|28561.6|28554.6|28584.1|28577.1|28556.6|28549.6|153
1626252600000|2021-07-14 08:50:00|28564.1|28557.1|28566.6|28559.6|28574.1|28567.1|28561.6|28554.6|32
1626252900000|2021-07-14 08:55:00|28569.1|28562.1|28566.6|28559.6|28571.6|28564.6|28561.6|28554.6|10
1626253200000|2021-07-14 09:00:00|28569.1|28562.1|28574.1|28567.1|28581.6|28574.6|28566.6|28559.6|39
1626253500000|2021-07-14 09:05:00|28571.6|28564.6|28581.6|28574.6|28589.1|28582.1|28571.6|28564.6|36
1626253800000|2021-07-14 09:10:00|28579.1|28572.1|28591.6|28584.6|28591.6|28584.6|28579.1|28572.1|8
1626254100000|2021-07-14 09:15:00|28596.6|28589.6|28591.6|28584.6|28599.1|28592.1|28591.6|28584.6|59
1626254400000|2021-07-14 09:20:00|28589.1|28582.1|28581.6|28574.6|28591.6|28584.6|28581.6|28574.6|15
1626254700000|2021-07-14 09:25:00|28584.1|28577.1|28596.6|28589.6|28596.6|28589.6|28581.6|28574.6|29
1626255000000|2021-07-14 09:30:00|28601.6|28594.6|28606.6|28599.6|28614.1|28607.1|28596.6|28589.6|52
1626255300000|2021-07-14 09:35:00|28604.1|28597.1|28591.6|28584.6|28606.6|28599.6|28591.6|28584.6|29
1626255600000|2021-07-14 09:40:00|28596.6|28589.6|28601.6|28594.6|28606.6|28599.6|28591.6|28584.6|27
1626255900000|2021-07-14 09:45:00|28604.1|28597.1|28606.6|28599.6|28611.6|28604.6|28601.6|28594.6|36
1626256200000|2021-07-14 09:50:00|28604.1|28597.1|28606.6|28599.6|28611.6|28604.6|28601.6|28594.6|24
1626256500000|2021-07-14 09:55:00|28601.6|28594.6|28601.6|28594.6|28606.6|28599.6|28596.6|28589.6|26
1626256800000|2021-07-14 10:00:00|28599.1|28592.1|28601.6|28594.6|28604.1|28597.1|28594.1|28587.1|39
1626257100000|2021-07-14 10:05:00|28596.6|28589.6|28596.6|28589.6|28596.6|28589.6|28596.6|28589.6|4
1626257400000|2021-07-14 10:10:00|28599.1|28592.1|28601.6|28594.6|28601.6|28594.6|28596.6|28589.6|22
1626257700000|2021-07-14 10:15:00|28599.1|28592.1|28596.6|28589.6|28601.6|28594.6|28596.6|28589.6|41
1626258000000|2021-07-14 10:20:00|28599.1|28592.1|28606.6|28599.6|28606.6|28599.6|28596.6|28589.6|24
1626258300000|2021-07-14 10:25:00|28604.1|28597.1|28601.6|28594.6|28606.6|28599.6|28596.6|28589.6|11
1626258600000|2021-07-14 10:30:00|28604.1|28597.1|28616.6|28609.6|28616.6|28609.6|28601.6|28594.6|44
1626258900000|2021-07-14 10:35:00|28619.1|28612.1|28621.6|28614.6|28629.1|28622.1|28616.6|28609.6|32
1626259200000|2021-07-14 10:40:00|28626.6|28619.6|28616.6|28609.6|28626.6|28619.6|28611.6|28604.6|36
1626259500000|2021-07-14 10:45:00|28614.1|28607.1|28624.1|28617.1|28626.6|28619.6|28614.1|28607.1|12
1626259800000|2021-07-14 10:50:00|28621.6|28614.6|28614.1|28607.1|28624.1|28617.1|28611.6|28604.6|13
1626260100000|2021-07-14 10:55:00|28611.6|28604.6|28616.6|28609.6|28616.6|28609.6|28611.6|28604.6|6
1626260400000|2021-07-14 11:00:00|28611.6|28604.6|28619.1|28612.1|28624.1|28617.1|28606.6|28599.6|45
1626260700000|2021-07-14 11:05:00|28621.6|28614.6|28616.6|28609.6|28626.6|28619.6|28616.6|28609.6|30
1626261000000|2021-07-14 11:10:00|28619.1|28612.1|28616.6|28609.6|28619.1|28612.1|28606.6|28599.6|23
1626261300000|2021-07-14 11:15:00|28619.1|28612.1|28631.6|28624.6|28636.6|28629.6|28616.6|28609.6|60
1626261600000|2021-07-14 11:20:00|28629.1|28622.1|28634.1|28627.1|28634.1|28627.1|28619.1|28612.1|22
1626261900000|2021-07-14 11:25:00|28631.6|28624.6|28631.6|28624.6|28636.6|28629.6|28631.6|28624.6|5
1626262200000|2021-07-14 11:30:00|28636.6|28629.6|28636.6|28629.6|28636.6|28629.6|28631.6|28624.6|39
1626262500000|2021-07-14 11:35:00|28639.1|28632.1|28641.6|28634.6|28641.6|28634.6|28636.6|28629.6|39
1626262800000|2021-07-14 11:40:00|28639.1|28632.1|28631.6|28624.6|28641.6|28634.6|28631.6|28624.6|24
1626263100000|2021-07-14 11:45:00|28634.1|28627.1|28636.6|28629.6|28639.1|28632.1|28631.6|28624.6|17
1626263400000|2021-07-14 11:50:00|28634.1|28627.1|28641.6|28634.6|28641.6|28634.6|28631.6|28624.6|19
1626263700000|2021-07-14 11:55:00|28646.6|28639.6|28646.6|28639.6|28646.6|28639.6|28641.6|28634.6|55
1626264000000|2021-07-14 12:00:00|28651.6|28644.6|28646.6|28639.6|28656.6|28649.6|28646.6|28639.6|66
1626264300000|2021-07-14 12:05:00|28649.1|28642.1|28631.6|28624.6|28651.6|28644.6|28631.6|28624.6|61
1626264600000|2021-07-14 12:10:00|28629.1|28622.1|28636.6|28629.6|28644.1|28637.1|28626.6|28619.6|32
1626264900000|2021-07-14 12:15:00|28641.6|28634.6|28636.6|28629.6|28646.6|28639.6|28636.6|28629.6|21
1626265200000|2021-07-14 12:20:00|28631.6|28624.6|28629.1|28622.1|28631.6|28624.6|28626.6|28619.6|52
1626265500000|2021-07-14 12:25:00|28631.6|28624.6|28611.6|28604.6|28631.6|28624.6|28611.6|28604.6|85
1626265800000|2021-07-14 12:30:00|28614.1|28607.1|28646.6|28639.6|28666.6|28659.6|28611.6|28604.6|249
1626266100000|2021-07-14 12:35:00|28649.1|28642.1|28656.6|28649.6|28656.6|28649.6|28636.6|28629.6|171
1626266400000|2021-07-14 12:40:00|28654.1|28647.1|28661.6|28654.6|28661.6|28654.6|28646.6|28639.6|146
1626266700000|2021-07-14 12:45:00|28664.1|28657.1|28676.6|28669.6|28679.1|28672.1|28661.6|28654.6|149
1626267000000|2021-07-14 12:50:00|28671.6|28664.6|28661.6|28654.6|28676.6|28669.6|28656.6|28649.6|113
1626267300000|2021-07-14 12:55:00|28656.6|28649.6|28666.6|28659.6|28676.6|28669.6|28656.6|28649.6|51
1626267600000|2021-07-14 13:00:00|28669.1|28662.1|28651.6|28644.6|28669.1|28662.1|28651.6|28644.6|40
1626267900000|2021-07-14 13:05:00|28654.1|28647.1|28654.1|28647.1|28656.6|28649.6|28646.6|28639.6|32
1626268200000|2021-07-14 13:10:00|28651.6|28644.6|28661.6|28654.6|28666.6|28659.6|28651.6|28644.6|31
1626268500000|2021-07-14 13:15:00|28656.6|28649.6|28656.6|28649.6|28661.6|28654.6|28651.6|28644.6|48
1626268800000|2021-07-14 13:20:00|28661.6|28654.6|28661.6|28654.6|28666.6|28659.6|28656.6|28649.6|26
1626269100000|2021-07-14 13:25:00|28664.1|28657.1|28666.6|28659.6|28671.6|28664.6|28656.6|28649.6|76
1626269400000|2021-07-14 13:30:00|28671.6|28664.6|28659.1|28652.1|28671.6|28664.6|28651.6|28644.6|160
1626269700000|2021-07-14 13:35:00|28661.6|28654.6|28676.6|28669.6|28681.6|28674.6|28661.6|28654.6|86
1626270000000|2021-07-14 13:40:00|28679.1|28672.1|28671.6|28664.6|28686.6|28679.6|28669.1|28662.1|88
1626270300000|2021-07-14 13:45:00|28674.1|28667.1|28646.6|28639.6|28674.1|28667.1|28641.6|28634.6|164
1626270600000|2021-07-14 13:50:00|28649.1|28642.1|28644.1|28637.1|28656.6|28649.6|28639.1|28632.1|79
1626270900000|2021-07-14 13:55:00|28641.6|28634.6|28641.6|28634.6|28656.6|28649.6|28636.6|28629.6|189
1626271200000|2021-07-14 14:00:00|28646.6|28639.6|28636.6|28629.6|28656.6|28649.6|28631.6|28624.6|283
1626271500000|2021-07-14 14:05:00|28634.1|28627.1|28641.6|28634.6|28651.6|28644.6|28631.6|28624.6|163
1626271800000|2021-07-14 14:10:00|28639.1|28632.1|28656.6|28649.6|28656.6|28649.6|28636.6|28629.6|143
1626272100000|2021-07-14 14:15:00|28661.6|28654.6|28666.6|28659.6|28674.1|28667.1|28654.1|28647.1|61
1626272400000|2021-07-14 14:20:00|28664.1|28657.1|28686.6|28679.6|28691.6|28684.6|28661.6|28654.6|187
1626272700000|2021-07-14 14:25:00|28684.1|28677.1|28649.1|28642.1|28686.6|28679.6|28641.6|28634.6|91
1626273000000|2021-07-14 14:30:00|28651.6|28644.6|28641.6|28634.6|28651.6|28644.6|28641.6|28634.6|101
1626273300000|2021-07-14 14:35:00|28639.1|28632.1|28646.6|28639.6|28646.6|28639.6|28634.1|28627.1|81
1626273600000|2021-07-14 14:40:00|28641.6|28634.6|28636.6|28629.6|28656.6|28649.6|28636.6|28629.6|53
1626273900000|2021-07-14 14:45:00|28639.1|28632.1|28651.6|28644.6|28651.6|28644.6|28631.6|28624.6|38
1626274200000|2021-07-14 14:50:00|28654.1|28647.1|28641.6|28634.6|28654.1|28647.1|28636.6|28629.6|43
1626274500000|2021-07-14 14:55:00|28639.1|28632.1|28651.6|28644.6|28661.6|28654.6|28631.6|28624.6|105
1626274800000|2021-07-14 15:00:00|28649.1|28642.1|28636.6|28629.6|28651.6|28644.6|28631.6|28624.6|35
1626275100000|2021-07-14 15:05:00|28634.1|28627.1|28611.6|28604.6|28636.6|28629.6|28606.6|28599.6|173
1626275400000|2021-07-14 15:10:00|28609.1|28602.1|28619.1|28612.1|28621.6|28614.6|28606.6|28599.6|50
1626275700000|2021-07-14 15:15:00|28616.6|28609.6|28621.6|28614.6|28621.6|28614.6|28604.1|28597.1|34
1626276000000|2021-07-14 15:20:00|28616.6|28609.6|28621.6|28614.6|28631.6|28624.6|28616.6|28609.6|83
1626276300000|2021-07-14 15:25:00|28619.1|28612.1|28611.6|28604.6|28621.6|28614.6|28596.6|28589.6|95
1626276600000|2021-07-14 15:30:00|28614.1|28607.1|28591.6|28584.6|28616.6|28609.6|28591.6|28584.6|239
1626276900000|2021-07-14 15:35:00|28596.6|28589.6|28576.6|28569.6|28596.6|28589.6|28576.6|28569.6|128
1626277200000|2021-07-14 15:40:00|28579.1|28572.1|28571.6|28564.6|28579.1|28572.1|28556.6|28549.6|177
1626277500000|2021-07-14 15:45:00|28574.1|28567.1|28571.6|28564.6|28576.6|28569.6|28561.6|28554.6|85
1626277800000|2021-07-14 15:50:00|28569.1|28562.1|28561.6|28554.6|28571.6|28564.6|28556.6|28549.6|315
1626278100000|2021-07-14 15:55:00|28559.1|28552.1|28541.6|28534.6|28566.6|28559.6|28536.6|28529.6|152
1626278400000|2021-07-14 16:00:00|28544.1|28537.1|28581.6|28574.6|28586.6|28579.6|28541.6|28534.6|187
1626278700000|2021-07-14 16:05:00|28584.1|28577.1|28571.6|28564.6|28591.6|28584.6|28571.6|28564.6|89
1626279000000|2021-07-14 16:10:00|28569.1|28562.1|28569.1|28562.1|28576.6|28569.6|28564.1|28557.1|46
1626279300000|2021-07-14 16:15:00|28566.6|28559.6|28581.6|28574.6|28581.6|28574.6|28559.1|28552.1|42
1626279600000|2021-07-14 16:20:00|28579.1|28572.1|28571.6|28564.6|28581.6|28574.6|28566.6|28559.6|60
1626279900000|2021-07-14 16:25:00|28574.1|28567.1|28581.6|28574.6|28586.6|28579.6|28571.6|28564.6|30
1626280200000|2021-07-14 16:30:00|28584.1|28577.1|28591.6|28584.6|28591.6|28584.6|28581.6|28574.6|68
1626280500000|2021-07-14 16:35:00|28594.1|28587.1|28596.6|28589.6|28596.6|28589.6|28581.6|28574.6|116
1626280800000|2021-07-14 16:40:00|28594.1|28587.1|28601.6|28594.6|28606.6|28599.6|28589.1|28582.1|201
1626281100000|2021-07-14 16:45:00|28596.6|28589.6|28586.6|28579.6|28601.6|28594.6|28581.6|28574.6|89
1626281400000|2021-07-14 16:50:00|28584.1|28577.1|28579.1|28572.1|28584.1|28577.1|28576.6|28569.6|33
1626281700000|2021-07-14 16:55:00|28576.6|28569.6|28571.6|28564.6|28579.1|28572.1|28566.6|28559.6|70
1626282000000|2021-07-14 17:00:00|28574.1|28567.1|28579.1|28572.1|28581.6|28574.6|28566.6|28559.6|109
1626282300000|2021-07-14 17:05:00|28581.6|28574.6|28564.1|28557.1|28581.6|28574.6|28561.6|28554.6|65
1626282600000|2021-07-14 17:10:00|28566.6|28559.6|28556.6|28549.6|28566.6|28559.6|28556.6|28549.6|51
1626282900000|2021-07-14 17:15:00|28559.1|28552.1|28546.6|28539.6|28561.6|28554.6|28541.6|28534.6|51
1626283200000|2021-07-14 17:20:00|28544.1|28537.1|28541.6|28534.6|28546.6|28539.6|28534.1|28527.1|80
1626283500000|2021-07-14 17:25:00|28539.1|28532.1|28544.1|28537.1|28546.6|28539.6|28531.6|28524.6|31
1626283800000|2021-07-14 17:30:00|28546.6|28539.6|28571.6|28564.6|28571.6|28564.6|28541.6|28534.6|126
1626284100000|2021-07-14 17:35:00|28576.6|28569.6|28586.6|28579.6|28591.6|28584.6|28571.6|28564.6|50
1626284400000|2021-07-14 17:40:00|28591.6|28584.6|28596.6|28589.6|28596.6|28589.6|28586.6|28579.6|42
1626284700000|2021-07-14 17:45:00|28599.1|28592.1|28596.6|28589.6|28601.6|28594.6|28591.6|28584.6|41
1626285000000|2021-07-14 17:50:00|28591.6|28584.6|28601.6|28594.6|28601.6|28594.6|28586.6|28579.6|40
1626285300000|2021-07-14 17:55:00|28604.1|28597.1|28601.6|28594.6|28604.1|28597.1|28596.6|28589.6|44
1626285600000|2021-07-14 18:00:00|28596.6|28589.6|28596.6|28589.6|28606.6|28599.6|28596.6|28589.6|61
1626285900000|2021-07-14 18:05:00|28599.1|28592.1|28591.6|28584.6|28599.1|28592.1|28589.1|28582.1|29
1626286200000|2021-07-14 18:10:00|28589.1|28582.1|28601.6|28594.6|28604.1|28597.1|28586.6|28579.6|43
1626286500000|2021-07-14 18:15:00|28604.1|28597.1|28601.6|28594.6|28616.6|28609.6|28601.6|28594.6|49
1626286800000|2021-07-14 18:20:00|28606.6|28599.6|28611.6|28604.6|28616.6|28609.6|28601.6|28594.6|64
1626287100000|2021-07-14 18:25:00|28616.6|28609.6|28601.6|28594.6|28616.6|28609.6|28596.6|28589.6|37
1626287400000|2021-07-14 18:30:00|28604.1|28597.1|28601.6|28594.6|28606.6|28599.6|28596.6|28589.6|46
1626287700000|2021-07-14 18:35:00|28604.1|28597.1|28591.6|28584.6|28611.6|28604.6|28591.6|28584.6|89
1626288000000|2021-07-14 18:40:00|28594.1|28587.1|28591.6|28584.6|28596.6|28589.6|28586.6|28579.6|59
1626288300000|2021-07-14 18:45:00|28594.1|28587.1|28586.6|28579.6|28596.6|28589.6|28586.6|28579.6|9
1626288600000|2021-07-14 18:50:00|28589.1|28582.1|28586.6|28579.6|28599.1|28592.1|28586.6|28579.6|33
1626288900000|2021-07-14 18:55:00|28589.1|28582.1|28591.6|28584.6|28591.6|28584.6|28586.6|28579.6|30
1626289200000|2021-07-14 19:00:00|28589.1|28582.1|28596.6|28589.6|28601.6|28594.6|28586.6|28579.6|100
1626289500000|2021-07-14 19:05:00|28599.1|28592.1|28596.6|28589.6|28601.6|28594.6|28596.6|28589.6|29
1626289800000|2021-07-14 19:10:00|28599.1|28592.1|28586.6|28579.6|28601.6|28594.6|28581.6|28574.6|65
1626290100000|2021-07-14 19:15:00|28581.6|28574.6|28561.6|28554.6|28581.6|28574.6|28561.6|28554.6|52
1626290400000|2021-07-14 19:20:00|28564.1|28557.1|28561.6|28554.6|28566.6|28559.6|28554.1|28547.1|65
1626290700000|2021-07-14 19:25:00|28564.1|28557.1|28556.6|28549.6|28571.6|28564.6|28551.6|28544.6|85
1626291000000|2021-07-14 19:30:00|28554.1|28547.1|28561.6|28554.6|28561.6|28554.6|28546.6|28539.6|42
1626291300000|2021-07-14 19:35:00|28564.1|28557.1|28566.6|28559.6|28574.1|28567.1|28561.6|28554.6|27
1626291600000|2021-07-14 19:40:00|28564.1|28557.1|28556.6|28549.6|28571.6|28564.6|28554.1|28547.1|70
1626291900000|2021-07-14 19:45:00|28561.6|28554.6|28571.6|28564.6|28576.6|28569.6|28556.6|28549.6|58
1626292200000|2021-07-14 19:50:00|28561.6|28554.6|28551.6|28544.6|28571.6|28564.6|28549.1|28542.1|144
1626292500000|2021-07-14 19:55:00|28546.6|28539.6|28536.6|28529.6|28551.6|28544.6|28521.6|28514.6|328
1626292800000|2021-07-14 20:00:00|28534.1|28527.1|28536.6|28529.6|28536.6|28529.6|28526.6|28519.6|145
1626293100000|2021-07-14 20:05:00|28539.1|28532.1|28541.6|28534.6|28541.6|28534.6|28536.6|28529.6|18
1626293400000|2021-07-14 20:10:00|28544.1|28537.1|28541.6|28534.6|28551.6|28544.6|28541.6|28534.6|17
1626293700000|2021-07-14 20:15:00|28545.6|28530.6|28550.6|28535.6|28555.6|28540.6|28545.6|28530.6|3
1626294000000|2021-07-14 20:20:00|28548.1|28533.1|28535.6|28520.6|28553.1|28538.1|28535.6|28520.6|4
1626294300000|2021-07-14 20:25:00|28538.1|28523.1|28543.1|28528.1|28545.6|28530.6|28535.6|28520.6|4
1626294600000|2021-07-14 20:30:00|28540.6|28525.6|28555.6|28540.6|28555.6|28540.6|28540.6|28525.6|22
1626294900000|2021-07-14 20:35:00|28553.1|28538.1|28553.1|28538.1|28555.6|28540.6|28550.6|28535.6|5
1626295200000|2021-07-14 20:40:00|28555.6|28540.6|28555.6|28540.6|28555.6|28540.6|28555.6|28540.6|2
1626295500000|2021-07-14 20:45:00|28553.1|28538.1|28548.1|28533.1|28558.1|28543.1|28545.6|28530.6|29
1626295800000|2021-07-14 20:50:00|28545.6|28530.6|28545.6|28530.6|28548.1|28533.1|28543.1|28528.1|5
1626296100000|2021-07-14 20:55:00|28538.1|28523.1|28555.5|28525.5|28557.3|28535.6|28538.1|28523.1|37
1626296400000|2021-07-14 21:00:00|28555|28525|28555.1|28525.1|28556.5|28526.5|28554.8|28524.8|0
1626296700000|2021-07-14 21:05:00|28554.9|28524.9|28556.1|28526.1|28556.1|28526.1|28554.6|28524.6|0
1626297000000|2021-07-14 21:10:00|28556.2|28526.2|28554.7|28524.7|28556.2|28526.2|28554.7|28524.7|0
1626297300000|2021-07-14 21:15:00|28555.7|28525.7|28557.2|28527.2|28558.7|28528.7|28555.7|28525.7|0
1626297600000|2021-07-14 21:20:00|28557.1|28527.1|28557.4|28527.4|28557.5|28527.5|28556.8|28526.8|0
1626297900000|2021-07-14 21:25:00|28556.7|28526.7|28556.6|28526.6|28558.6|28528.6|28556.6|28526.6|0
1626298200000|2021-07-14 21:30:00|28556.4|28526.4|28556.6|28526.6|28556.6|28526.6|28556.4|28526.4|0
1626298500000|2021-07-14 21:35:00|28556.8|28526.8|28557|28527|28557.4|28527.4|28556.4|28526.4|0
1626298800000|2021-07-14 21:40:00|28557.1|28527.1|28557.4|28527.4|28557.4|28527.4|28557.1|28527.1|0
1626299100000|2021-07-14 21:45:00|28557.3|28527.3|28557.1|28527.1|28557.9|28527.9|28557.1|28527.1|0
1626299400000|2021-07-14 21:50:00|28557.6|28527.6|28557.6|28527.6|28557.8|28527.8|28557.4|28527.4|0
1626299700000|2021-07-14 21:55:00|28557.8|28527.8|28558.3|28528.3|28558.3|28528.3|28556.8|28526.8|0
1626300000000|2021-07-14 22:00:00|28555.7|28525.7|28543.1|28528.1|28559.1|28529.1|28528.1|28513.1|15
1626300600000|2021-07-14 22:10:00|28550.6|28535.6|28553.1|28538.1|28553.1|28538.1|28550.6|28535.6|2
1626301500000|2021-07-14 22:25:00|28555.6|28540.6|28558.1|28543.1|28558.1|28543.1|28555.6|28540.6|2
1626301800000|2021-07-14 22:30:00|28555.6|28540.6|28553.1|28538.1|28555.6|28540.6|28553.1|28538.1|1
1626302100000|2021-07-14 22:35:00|28555.6|28540.6|28553.1|28538.1|28558.1|28543.1|28553.1|28538.1|1
1626302400000|2021-07-14 22:40:00|28555.6|28540.6|28558.1|28543.1|28560.6|28545.6|28555.6|28540.6|4
1626302700000|2021-07-14 22:45:00|28555.6|28540.6|28543.1|28528.1|28555.6|28540.6|28543.1|28528.1|3
1626303000000|2021-07-14 22:50:00|28540.6|28525.6|28543.1|28528.1|28543.1|28528.1|28535.6|28520.6|5
1626303300000|2021-07-14 22:55:00|28540.6|28525.6|28540.6|28525.6|28540.6|28525.6|28540.6|28525.6|0
1626303600000|2021-07-14 23:00:00|28535.6|28520.6|28525.6|28510.6|28535.6|28520.6|28525.6|28510.6|31
1626303900000|2021-07-14 23:05:00|28528.1|28513.1|28525.6|28510.6|28530.6|28515.6|28525.6|28510.6|3
1626304200000|2021-07-14 23:10:00|||||||||9
1626304500000|2021-07-14 23:15:00|||||||||3
1626304800000|2021-07-14 23:20:00|28523.1|28508.1|28525.6|28510.6|28525.6|28510.6|28523.1|28508.1|0
1626305100000|2021-07-14 23:25:00|||||||||1
1626305400000|2021-07-14 23:30:00|28528.1|28513.1|28521.6|28514.6|28531.6|28524.6|28516.6|28509.6|10603
1626305700000|2021-07-14 23:35:00|28519.1|28512.1|28506.6|28499.6|28519.1|28512.1|28506.6|28499.6|115
1626306000000|2021-07-14 23:40:00|28504.1|28497.1|28494.1|28487.1|28506.6|28499.6|28486.6|28479.6|200
1626306300000|2021-07-14 23:45:00|28496.6|28489.6|28521.6|28514.6|28536.6|28529.6|28496.6|28489.6|477
1626306600000|2021-07-14 23:50:00|28519.1|28512.1|28516.6|28509.6|28531.6|28524.6|28511.6|28504.6|127
1626306900000|2021-07-14 23:55:00|28519.1|28512.1|28534.1|28527.1|28551.6|28544.6|28511.6|28504.6|257
1626307200000|2021-07-15 00:00:00|28531.6|28524.6|28479.1|28472.1|28574.1|28567.1|28471.6|28464.6|1653
1626307500000|2021-07-15 00:05:00|28476.6|28469.6|28491.6|28484.6|28506.6|28499.6|28471.6|28464.6|541
1626307800000|2021-07-15 00:10:00|28486.6|28479.6|28481.6|28474.6|28516.6|28509.6|28481.6|28474.6|423
1626308100000|2021-07-15 00:15:00|28484.1|28477.1|28484.1|28477.1|28491.6|28484.6|28469.1|28462.1|433
1626308400000|2021-07-15 00:20:00|28486.6|28479.6|28491.6|28484.6|28496.6|28489.6|28476.6|28469.6|228
1626308700000|2021-07-15 00:25:00|28489.1|28482.1|28506.6|28499.6|28506.6|28499.6|28476.6|28469.6|235
1626309000000|2021-07-15 00:30:00|28504.1|28497.1|28431.6|28424.6|28506.6|28499.6|28426.6|28419.6|812
1626309300000|2021-07-15 00:35:00|28436.6|28429.6|28466.6|28459.6|28471.6|28464.6|28421.6|28414.6|387
1626309600000|2021-07-15 00:40:00|28464.1|28457.1|28429.1|28422.1|28464.1|28457.1|28416.6|28409.6|216
1626309900000|2021-07-15 00:45:00|28426.6|28419.6|28406.6|28399.6|28441.6|28434.6|28396.6|28389.6|415
1626310200000|2021-07-15 00:50:00|28404.1|28397.1|28399.1|28392.1|28406.6|28399.6|28386.6|28379.6|191
1626310500000|2021-07-15 00:55:00|28401.6|28394.6|28421.6|28414.6|28429.1|28422.1|28389.1|28382.1|279
1626310800000|2021-07-15 01:00:00|28416.6|28409.6|28411.6|28404.6|28416.6|28409.6|28391.6|28384.6|215
1626311100000|2021-07-15 01:05:00|28409.1|28402.1|28386.6|28379.6|28409.1|28402.1|28376.6|28369.6|355
1626311400000|2021-07-15 01:10:00|28384.1|28377.1|28369.1|28362.1|28386.6|28379.6|28364.1|28357.1|503
1626311700000|2021-07-15 01:15:00|28371.6|28364.6|28381.6|28374.6|28384.1|28377.1|28351.6|28344.6|342
1626312000000|2021-07-15 01:20:00|28384.1|28377.1|28366.6|28359.6|28391.6|28384.6|28366.6|28359.6|247
1626312300000|2021-07-15 01:25:00|28369.1|28362.1|28366.6|28359.6|28369.1|28362.1|28351.6|28344.6|184
1626312600000|2021-07-15 01:30:00|28369.1|28362.1|28371.6|28364.6|28376.6|28369.6|28346.6|28339.6|361
1626312900000|2021-07-15 01:35:00|28369.1|28362.1|28389.1|28382.1|28406.6|28399.6|28369.1|28362.1|578
1626313200000|2021-07-15 01:40:00|28386.6|28379.6|28406.6|28399.6|28406.6|28399.6|28381.6|28374.6|253
1626313500000|2021-07-15 01:45:00|28411.6|28404.6|28381.6|28374.6|28414.1|28407.1|28381.6|28374.6|207
1626313800000|2021-07-15 01:50:00|28376.6|28369.6|28361.4|28354.4|28376.6|28369.6|28361.4|28354.4|291
1626314100000|2021-07-15 01:55:00|28358.9|28351.9|28366.4|28359.4|28366.4|28359.4|28341.4|28334.4|374
1626314400000|2021-07-15 02:00:00|28363.9|28356.9|28346.4|28339.4|28376.4|28369.4|28341.4|28334.4|294
1626314700000|2021-07-15 02:05:00|28351.4|28344.4|28351.4|28344.4|28366.4|28359.4|28338.9|28331.9|287
1626315000000|2021-07-15 02:10:00|28348.9|28341.9|28356.4|28349.4|28366.4|28359.4|28331.4|28324.4|410
1626315300000|2021-07-15 02:15:00|28361.4|28354.4|28356.4|28349.4|28366.4|28359.4|28341.4|28334.4|203
1626315600000|2021-07-15 02:20:00|28358.9|28351.9|28346.4|28339.4|28361.4|28354.4|28336.4|28329.4|188
1626315900000|2021-07-15 02:25:00|28348.9|28341.9|28343.9|28336.9|28348.9|28341.9|28331.4|28324.4|210
1626316200000|2021-07-15 02:30:00|28346.4|28339.4|28331.4|28324.4|28346.4|28339.4|28326.4|28319.4|248
1626316500000|2021-07-15 02:35:00|28333.9|28326.9|28341.4|28334.4|28346.4|28339.4|28331.4|28324.4|161
1626316800000|2021-07-15 02:40:00|28338.9|28331.9|28286.4|28279.4|28338.9|28331.9|28266.4|28259.4|851
1626317100000|2021-07-15 02:45:00|28288.9|28281.9|28311.4|28304.4|28318.9|28311.9|28286.4|28279.4|337
1626317400000|2021-07-15 02:50:00|28313.9|28306.9|28296.4|28289.4|28316.4|28309.4|28296.4|28289.4|113
1626317700000|2021-07-15 02:55:00|28298.9|28291.9|28316.4|28309.4|28316.4|28309.4|28291.4|28284.4|165
1626318000000|2021-07-15 03:00:00|28318.9|28311.9|28311.4|28304.4|28321.4|28314.4|28303.9|28296.9|299
1626318300000|2021-07-15 03:05:00|28316.4|28309.4|28321.4|28314.4|28326.4|28319.4|28301.4|28294.4|272
1626318600000|2021-07-15 03:10:00|28323.9|28316.9|28321.4|28314.4|28331.4|28324.4|28316.4|28309.4|232
1626318900000|2021-07-15 03:15:00|28318.9|28311.9|28331.4|28324.4|28341.4|28334.4|28318.9|28311.9|228
1626319200000|2021-07-15 03:20:00|28328.9|28321.9|28313.9|28306.9|28331.4|28324.4|28308.9|28301.9|173
1626319500000|2021-07-15 03:25:00|28316.4|28309.4|28316.4|28309.4|28321.4|28314.4|28311.4|28304.4|219
1626319800000|2021-07-15 03:30:00|28318.9|28311.9|28373.9|28366.9|28381.4|28374.4|28313.9|28306.9|800
1626320100000|2021-07-15 03:35:00|28376.4|28369.4|28361.4|28354.4|28381.4|28374.4|28361.4|28354.4|277
1626320400000|2021-07-15 03:40:00|28363.9|28356.9|28351.4|28344.4|28366.4|28359.4|28351.4|28344.4|130
1626320700000|2021-07-15 03:45:00|28356.4|28349.4|28356.4|28349.4|28366.4|28359.4|28356.4|28349.4|167
1626321000000|2021-07-15 03:50:00|28353.9|28346.9|28351.4|28344.4|28361.4|28354.4|28346.4|28339.4|111
1626321300000|2021-07-15 03:55:00|28346.4|28339.4|28346.4|28339.4|28358.9|28351.9|28341.4|28334.4|123
1626321600000|2021-07-15 04:00:00|28343.9|28336.9|28331.4|28324.4|28343.9|28336.9|28331.4|28324.4|127
1626321900000|2021-07-15 04:05:00|28326.4|28319.4|28336.4|28329.4|28341.4|28334.4|28321.4|28314.4|117
1626322200000|2021-07-15 04:10:00|28333.9|28326.9|28321.4|28314.4|28336.4|28329.4|28321.4|28314.4|103
1626322500000|2021-07-15 04:15:00|28318.9|28311.9|28321.4|28314.4|28331.4|28324.4|28318.9|28311.9|107
1626322800000|2021-07-15 04:20:00|28323.9|28316.9|28331.4|28324.4|28336.4|28329.4|28301.4|28294.4|223
1626323100000|2021-07-15 04:25:00|28328.9|28321.9|28326.4|28319.4|28331.4|28324.4|28321.4|28314.4|132
1626323400000|2021-07-15 04:30:00|28321.4|28314.4|28301.4|28294.4|28321.4|28314.4|28293.9|28286.9|149
1626323700000|2021-07-15 04:35:00|28296.4|28289.4|28288.9|28281.9|28306.4|28299.4|28281.4|28274.4|404
1626324000000|2021-07-15 04:40:00|28286.4|28279.4|28283.9|28276.9|28296.4|28289.4|28271.4|28264.4|336
1626324300000|2021-07-15 04:45:00|28286.4|28279.4|28281.4|28274.4|28293.9|28286.9|28276.4|28269.4|157
1626324600000|2021-07-15 04:50:00|28283.9|28276.9|28258.9|28251.9|28283.9|28276.9|28256.4|28249.4|276
1626324900000|2021-07-15 04:55:00|28261.4|28254.4|28251.4|28244.4|28261.4|28254.4|28241.4|28234.4|385
1626325200000|2021-07-15 05:00:00|28253.9|28246.9|28276.4|28269.4|28281.4|28274.4|28251.4|28244.4|361
1626325500000|2021-07-15 05:05:00|28273.9|28266.9|28276.4|28269.4|28276.4|28269.4|28266.4|28259.4|327
1626325800000|2021-07-15 05:10:00|28278.9|28271.9|28271.4|28264.4|28281.4|28274.4|28261.4|28254.4|275
1626326100000|2021-07-15 05:15:00|28273.9|28266.9|28256.4|28249.4|28276.4|28269.4|28246.4|28239.4|236
1626326400000|2021-07-15 05:20:00|28253.9|28246.9|28256.4|28249.4|28271.4|28264.4|28251.4|28244.4|199
1626326700000|2021-07-15 05:25:00|28261.4|28254.4|28266.4|28259.4|28271.4|28264.4|28258.9|28251.9|258
1626327000000|2021-07-15 05:30:00|28261.4|28254.4|28271.4|28264.4|28278.9|28271.9|28256.4|28249.4|349
1626327300000|2021-07-15 05:35:00|28273.9|28266.9|28251.4|28244.4|28276.4|28269.4|28251.4|28244.4|153
1626327600000|2021-07-15 05:40:00|28256.4|28249.4|28246.4|28239.4|28266.4|28259.4|28246.4|28239.4|554
1626327900000|2021-07-15 05:45:00|28248.9|28241.9|28243.9|28236.9|28251.4|28244.4|28241.4|28234.4|496
1626328200000|2021-07-15 05:50:00|28241.4|28234.4|28251.4|28244.4|28256.4|28249.4|28241.4|28234.4|558
1626328500000|2021-07-15 05:55:00|28253.9|28246.9|28256.4|28249.4|28261.4|28254.4|28241.4|28234.4|1212
1626328800000|2021-07-15 06:00:00|28271.4|28264.4|28276.4|28269.4|28301.4|28294.4|28266.4|28259.4|2869
1626329100000|2021-07-15 06:05:00|28281.4|28274.4|28253.9|28246.9|28283.9|28276.9|28251.4|28244.4|994
1626329400000|2021-07-15 06:10:00|28256.4|28249.4|28236.4|28229.4|28256.4|28249.4|28236.4|28229.4|710
1626329700000|2021-07-15 06:15:00|28238.9|28231.9|28236.4|28229.4|28246.4|28239.4|28236.4|28229.4|345
1626330000000|2021-07-15 06:20:00|28231.4|28224.4|28231.4|28224.4|28236.4|28229.4|28226.4|28219.4|178
1626330300000|2021-07-15 06:25:00|28226.4|28219.4|28231.4|28224.4|28236.4|28229.4|28226.4|28219.4|52
1626330600000|2021-07-15 06:30:00|28226.4|28219.4|28228.9|28221.9|28236.4|28229.4|28226.4|28219.4|159
1626330900000|2021-07-15 06:35:00|28231.4|28224.4|28228.9|28221.9|28241.4|28234.4|28226.4|28219.4|117
1626331200000|2021-07-15 06:40:00|28236.4|28229.4|28236.4|28229.4|28236.4|28229.4|28226.4|28219.4|58
1626331500000|2021-07-15 06:45:00|28231.4|28224.4|28231.4|28224.4|28233.9|28226.9|28226.4|28219.4|34
1626331800000|2021-07-15 06:50:00|28228.9|28221.9|28238.9|28231.9|28238.9|28231.9|28223.9|28216.9|27
1626332100000|2021-07-15 06:55:00|28236.4|28229.4|28246.4|28239.4|28246.4|28239.4|28226.4|28219.4|69
1626332400000|2021-07-15 07:00:00|28243.9|28236.9|28221.4|28214.4|28243.9|28236.9|28206.4|28199.4|175
1626332700000|2021-07-15 07:05:00|28218.9|28211.9|28206.4|28199.4|28223.9|28216.9|28198.9|28191.9|236
1626333000000|2021-07-15 07:10:00|28211.4|28204.4|28231.4|28224.4|28231.4|28224.4|28206.4|28199.4|165
1626333300000|2021-07-15 07:15:00|28226.4|28219.4|28211.4|28204.4|28231.4|28224.4|28203.9|28196.9|43
1626333600000|2021-07-15 07:20:00|28213.9|28206.9|28171.4|28164.4|28216.4|28209.4|28166.4|28159.4|168
1626333900000|2021-07-15 07:25:00|28168.9|28161.9|28146.4|28139.4|28176.4|28169.4|28141.4|28134.4|394
1626334200000|2021-07-15 07:30:00|28141.4|28134.4|28146.4|28139.4|28146.4|28139.4|28101.4|28094.4|548
1626334500000|2021-07-15 07:35:00|28143.9|28136.9|28176.4|28169.4|28181.4|28174.4|28136.4|28129.4|381
1626334800000|2021-07-15 07:40:00|28178.9|28171.9|28196.4|28189.4|28196.4|28189.4|28168.9|28161.9|180
1626335100000|2021-07-15 07:45:00|28191.4|28184.4|28206.4|28199.4|28206.4|28199.4|28181.4|28174.4|220
1626335400000|2021-07-15 07:50:00|28208.9|28201.9|28196.4|28189.4|28211.4|28204.4|28186.4|28179.4|126
1626335700000|2021-07-15 07:55:00|28198.9|28191.9|28186.4|28179.4|28198.9|28191.9|28176.4|28169.4|175
1626336000000|2021-07-15 08:00:00|28188.9|28181.9|28221.4|28214.4|28223.9|28216.9|28166.4|28159.4|203
1626336300000|2021-07-15 08:05:00|28223.9|28216.9|28221.4|28214.4|28236.4|28229.4|28208.9|28201.9|266
1626336600000|2021-07-15 08:10:00|28226.4|28219.4|28226.4|28219.4|28241.4|28234.4|28216.4|28209.4|206
1626336900000|2021-07-15 08:15:00|28228.9|28221.9|28233.9|28226.9|28241.4|28234.4|28216.4|28209.4|129
1626337200000|2021-07-15 08:20:00|28236.4|28229.4|28276.4|28269.4|28278.9|28271.9|28233.9|28226.9|259
1626337500000|2021-07-15 08:25:00|28278.9|28271.9|28278.9|28271.9|28281.4|28274.4|28256.4|28249.4|173
1626337800000|2021-07-15 08:30:00|28281.4|28274.4|28271.4|28264.4|28281.4|28274.4|28263.9|28256.9|108
1626338100000|2021-07-15 08:35:00|28276.4|28269.4|28261.4|28254.4|28278.9|28271.9|28261.4|28254.4|97
1626338400000|2021-07-15 08:40:00|28258.9|28251.9|28261.4|28254.4|28271.4|28264.4|28256.4|28249.4|136
1626338700000|2021-07-15 08:45:00|28263.9|28256.9|28251.4|28244.4|28276.4|28269.4|28251.4|28244.4|99
1626339000000|2021-07-15 08:50:00|28248.9|28241.9|28241.4|28234.4|28251.4|28244.4|28228.9|28221.9|76
1626339300000|2021-07-15 08:55:00|28243.9|28236.9|28256.4|28249.4|28261.4|28254.4|28241.4|28234.4|44
1626339600000|2021-07-15 09:00:00|28258.9|28251.9|28251.4|28244.4|28261.4|28254.4|28248.9|28241.9|35
1626339900000|2021-07-15 09:05:00|28248.9|28241.9|28236.4|28229.4|28251.4|28244.4|28231.4|28224.4|45
1626340200000|2021-07-15 09:10:00|28233.9|28226.9|28226.4|28219.4|28236.4|28229.4|28216.4|28209.4|102
1626340500000|2021-07-15 09:15:00|28221.4|28214.4|28198.9|28191.9|28221.4|28214.4|28196.4|28189.4|101
1626340800000|2021-07-15 09:20:00|28201.4|28194.4|28176.4|28169.4|28206.4|28199.4|28171.4|28164.4|264
1626341100000|2021-07-15 09:25:00|28178.9|28171.9|28161.4|28154.4|28186.4|28179.4|28161.4|28154.4|211
1626341400000|2021-07-15 09:30:00|28156.4|28149.4|28181.4|28174.4|28181.4|28174.4|28156.4|28149.4|143
1626341700000|2021-07-15 09:35:00|28178.9|28171.9|28171.4|28164.4|28181.4|28174.4|28166.4|28159.4|159
1626342000000|2021-07-15 09:40:00|28168.9|28161.9|28176.4|28169.4|28181.4|28174.4|28168.9|28161.9|89
1626342300000|2021-07-15 09:45:00|28181.4|28174.4|28193.9|28186.9|28201.4|28194.4|28171.4|28164.4|138
1626342600000|2021-07-15 09:50:00|28196.4|28189.4|28201.4|28194.4|28201.4|28194.4|28186.4|28179.4|82
1626342900000|2021-07-15 09:55:00|28198.9|28191.9|28211.4|28204.4|28213.9|28206.9|28196.4|28189.4|76
1626343200000|2021-07-15 10:00:00|28216.4|28209.4|28216.4|28209.4|28231.4|28224.4|28211.4|28204.4|133
1626343500000|2021-07-15 10:05:00|28221.4|28214.4|28201.4|28194.4|28221.4|28214.4|28201.4|28194.4|69
1626343800000|2021-07-15 10:10:00|28203.9|28196.9|28171.4|28164.4|28206.4|28199.4|28166.4|28159.4|129
1626344100000|2021-07-15 10:15:00|28168.9|28161.9|28156.4|28149.4|28171.4|28164.4|28136.4|28129.4|187
1626344400000|2021-07-15 10:20:00|28153.9|28146.9|28176.4|28169.4|28176.4|28169.4|28146.4|28139.4|97
1626344700000|2021-07-15 10:25:00|28173.9|28166.9|28146.4|28139.4|28181.4|28174.4|28141.4|28134.4|72
1626345000000|2021-07-15 10:30:00|28143.9|28136.9|28131.4|28124.4|28146.4|28139.4|28126.4|28119.4|160
1626345300000|2021-07-15 10:35:00|28136.4|28129.4|28166.4|28159.4|28166.4|28159.4|28131.4|28124.4|157
1626345600000|2021-07-15 10:40:00|28163.9|28156.9|28171.4|28164.4|28171.4|28164.4|28151.4|28144.4|161
1626345900000|2021-07-15 10:45:00|28168.9|28161.9|28176.4|28169.4|28186.4|28179.4|28166.4|28159.4|80
1626346200000|2021-07-15 10:50:00|28173.9|28166.9|28161.4|28154.4|28181.4|28174.4|28158.9|28151.9|58
1626346500000|2021-07-15 10:55:00|28156.4|28149.4|28156.4|28149.4|28176.4|28169.4|28156.4|28149.4|26
1626346800000|2021-07-15 11:00:00|28161.4|28154.4|28146.4|28139.4|28166.4|28159.4|28146.4|28139.4|54
1626347100000|2021-07-15 11:05:00|28148.9|28141.9|28158.9|28151.9|28161.4|28154.4|28136.4|28129.4|122
1626347400000|2021-07-15 11:10:00|28161.4|28154.4|28166.4|28159.4|28171.4|28164.4|28146.4|28139.4|160
1626347700000|2021-07-15 11:15:00|28168.9|28161.9|28151.4|28144.4|28181.4|28174.4|28146.4|28139.4|109
1626348000000|2021-07-15 11:20:00|28148.9|28141.9|28131.4|28124.4|28151.4|28144.4|28128.9|28121.9|84
1626348300000|2021-07-15 11:25:00|28128.9|28121.9|28136.4|28129.4|28141.4|28134.4|28116.4|28109.4|120
1626348600000|2021-07-15 11:30:00|28138.9|28131.9|28158.9|28151.9|28161.4|28154.4|28133.9|28126.9|105
1626348900000|2021-07-15 11:35:00|28161.4|28154.4|28156.4|28149.4|28176.4|28169.4|28156.4|28149.4|63
1626349200000|2021-07-15 11:40:00|28158.9|28151.9|28176.4|28169.4|28176.4|28169.4|28156.4|28149.4|57
1626349500000|2021-07-15 11:45:00|28181.4|28174.4|28206.4|28199.4|28206.4|28199.4|28176.4|28169.4|87
1626349800000|2021-07-15 11:50:00|28211.4|28204.4|28196.4|28189.4|28216.4|28209.4|28196.4|28189.4|91
1626350100000|2021-07-15 11:55:00|28198.9|28191.9|28186.4|28179.4|28201.4|28194.4|28186.4|28179.4|68
1626350400000|2021-07-15 12:00:00|28188.9|28181.9|28186.4|28179.4|28201.4|28194.4|28181.4|28174.4|72
1626350700000|2021-07-15 12:05:00|28191.4|28184.4|28171.4|28164.4|28193.9|28186.9|28171.4|28164.4|70
1626351000000|2021-07-15 12:10:00|28168.9|28161.9|28173.9|28166.9|28181.4|28174.4|28161.4|28154.4|54
1626351300000|2021-07-15 12:15:00|28176.4|28169.4|28191.4|28184.4|28196.4|28189.4|28176.4|28169.4|38
1626351600000|2021-07-15 12:20:00|28188.9|28181.9|28206.4|28199.4|28206.4|28199.4|28186.4|28179.4|44
1626351900000|2021-07-15 12:25:00|28208.9|28201.9|28198.9|28191.9|28211.4|28204.4|28193.9|28186.9|75
1626352200000|2021-07-15 12:30:00|28201.4|28194.4|28226.4|28219.4|28231.4|28224.4|28196.4|28189.4|132
1626352500000|2021-07-15 12:35:00|28223.9|28216.9|28206.4|28199.4|28226.4|28219.4|28198.9|28191.9|70
1626352800000|2021-07-15 12:40:00|28208.9|28201.9|28211.4|28204.4|28226.4|28219.4|28206.4|28199.4|38
1626353100000|2021-07-15 12:45:00|28213.9|28206.9|28201.4|28194.4|28213.9|28206.9|28191.4|28184.4|75
1626353400000|2021-07-15 12:50:00|28203.9|28196.9|28201.4|28194.4|28211.4|28204.4|28196.4|28189.4|79
1626353700000|2021-07-15 12:55:00|28203.9|28196.9|28191.4|28184.4|28206.4|28199.4|28186.4|28179.4|89
1626354000000|2021-07-15 13:00:00|28193.9|28186.9|28181.4|28174.4|28206.4|28199.4|28181.4|28174.4|144
1626354300000|2021-07-15 13:05:00|28183.9|28176.9|28183.9|28176.9|28191.4|28184.4|28181.4|28174.4|156
1626354600000|2021-07-15 13:10:00|28181.4|28174.4|28196.4|28189.4|28206.4|28199.4|28181.4|28174.4|254
1626354900000|2021-07-15 13:15:00|28198.9|28191.9|28186.4|28179.4|28198.9|28191.9|28181.4|28174.4|54
1626355200000|2021-07-15 13:20:00|28183.9|28176.9|28176.4|28169.4|28186.4|28179.4|28171.4|28164.4|47
1626355500000|2021-07-15 13:25:00|28178.9|28171.9|28163.9|28156.9|28181.4|28174.4|28161.4|28154.4|45
1626355800000|2021-07-15 13:30:00|28166.4|28159.4|28156.4|28149.4|28196.4|28189.4|28156.4|28149.4|289
1626356100000|2021-07-15 13:35:00|28153.9|28146.9|28148.9|28141.9|28191.4|28184.4|28141.4|28134.4|188
1626356400000|2021-07-15 13:40:00|28146.4|28139.4|28136.4|28129.4|28146.4|28139.4|28126.4|28119.4|243
1626356700000|2021-07-15 13:45:00|28133.9|28126.9|28166.4|28159.4|28176.4|28169.4|28128.9|28121.9|167
1626357000000|2021-07-15 13:50:00|28171.4|28164.4|28151.4|28144.4|28181.4|28174.4|28143.9|28136.9|153
1626357300000|2021-07-15 13:55:00|28148.9|28141.9|28186.4|28179.4|28196.4|28189.4|28146.4|28139.4|156
1626357600000|2021-07-15 14:00:00|28191.4|28184.4|28191.4|28184.4|28206.4|28199.4|28191.4|28184.4|279
1626357900000|2021-07-15 14:05:00|28193.9|28186.9|28181.4|28174.4|28193.9|28186.9|28168.9|28161.9|142
1626358200000|2021-07-15 14:10:00|28178.9|28171.9|28191.4|28184.4|28191.4|28184.4|28178.9|28171.9|79
1626358500000|2021-07-15 14:15:00|28186.4|28179.4|28176.4|28169.4|28196.4|28189.4|28173.9|28166.9|65
1626358800000|2021-07-15 14:20:00|28173.9|28166.9|28181.4|28174.4|28186.4|28179.4|28161.4|28154.4|167
1626359100000|2021-07-15 14:25:00|28178.9|28171.9|28156.4|28149.4|28186.4|28179.4|28151.4|28144.4|100
1626359400000|2021-07-15 14:30:00|28153.9|28146.9|28168.9|28161.9|28173.9|28166.9|28151.4|28144.4|91
1626359700000|2021-07-15 14:35:00|28171.4|28164.4|28186.4|28179.4|28186.4|28179.4|28166.4|28159.4|104
1626360000000|2021-07-15 14:40:00|28183.9|28176.9|28166.4|28159.4|28183.9|28176.9|28161.4|28154.4|116
1626360300000|2021-07-15 14:45:00|28163.9|28156.9|28156.4|28149.4|28176.4|28169.4|28146.4|28139.4|157
1626360600000|2021-07-15 14:50:00|28151.4|28144.4|28176.4|28169.4|28181.4|28174.4|28141.4|28134.4|157
1626360900000|2021-07-15 14:55:00|28171.4|28164.4|28173.9|28166.9|28186.4|28179.4|28171.4|28164.4|51
1626361200000|2021-07-15 15:00:00|28171.4|28164.4|28146.4|28139.4|28183.9|28176.9|28146.4|28139.4|174
1626361500000|2021-07-15 15:05:00|28148.9|28141.9|28171.4|28164.4|28181.4|28174.4|28146.4|28139.4|197
1626361800000|2021-07-15 15:10:00|28168.9|28161.9|28181.4|28174.4|28186.4|28179.4|28156.4|28149.4|120
1626362100000|2021-07-15 15:15:00|28178.9|28171.9|28171.4|28164.4|28181.4|28174.4|28166.4|28159.4|85
1626362400000|2021-07-15 15:20:00|28173.9|28166.9|28186.4|28179.4|28186.4|28179.4|28166.4|28159.4|93
1626362700000|2021-07-15 15:25:00|28183.9|28176.9|28191.4|28184.4|28196.4|28189.4|28176.4|28169.4|97
1626363000000|2021-07-15 15:30:00|28193.9|28186.9|28206.4|28199.4|28211.4|28204.4|28191.4|28184.4|319
1626363300000|2021-07-15 15:35:00|28208.9|28201.9|28216.4|28209.4|28221.4|28214.4|28206.4|28199.4|157
1626363600000|2021-07-15 15:40:00|28211.4|28204.4|28211.4|28204.4|28216.4|28209.4|28206.4|28199.4|145
1626363900000|2021-07-15 15:45:00|28208.9|28201.9|28201.4|28194.4|28213.9|28206.9|28201.4|28194.4|154
1626364200000|2021-07-15 15:50:00|28196.4|28189.4|28196.4|28189.4|28206.4|28199.4|28196.4|28189.4|107
1626364500000|2021-07-15 15:55:00|28198.9|28191.9|28176.4|28169.4|28198.9|28191.9|28176.4|28169.4|120
1626364800000|2021-07-15 16:00:00|28173.9|28166.9|28161.4|28154.4|28181.4|28174.4|28161.4|28154.4|136
1626365100000|2021-07-15 16:05:00|28163.9|28156.9|28126.4|28119.4|28166.4|28159.4|28126.4|28119.4|91
1626365400000|2021-07-15 16:10:00|28128.9|28121.9|28148.9|28141.9|28151.4|28144.4|28126.4|28119.4|254
1626365700000|2021-07-15 16:15:00|28151.4|28144.4|28158.9|28151.9|28161.4|28154.4|28136.4|28129.4|141
1626366000000|2021-07-15 16:20:00|28156.4|28149.4|28171.4|28164.4|28176.4|28169.4|28156.4|28149.4|63
1626366300000|2021-07-15 16:25:00|28173.9|28166.9|28171.4|28164.4|28176.4|28169.4|28166.4|28159.4|43
1626366600000|2021-07-15 16:30:00|28168.9|28161.9|28166.4|28159.4|28176.4|28169.4|28163.9|28156.9|63
1626366900000|2021-07-15 16:35:00|28161.4|28154.4|28181.4|28174.4|28186.4|28179.4|28161.4|28154.4|68
1626367200000|2021-07-15 16:40:00|28176.4|28169.4|28186.4|28179.4|28186.4|28179.4|28176.4|28169.4|29
1626367500000|2021-07-15 16:45:00|28191.4|28184.4|28183.9|28176.9|28191.4|28184.4|28181.4|28174.4|42
1626367800000|2021-07-15 16:50:00|28181.4|28174.4|28181.4|28174.4|28196.4|28189.4|28181.4|28174.4|60
1626368100000|2021-07-15 16:55:00|28176.4|28169.4|28171.4|28164.4|28181.4|28174.4|28171.4|28164.4|39
1626368400000|2021-07-15 17:00:00|28168.9|28161.9|28151.4|28144.4|28171.4|28164.4|28151.4|28144.4|54
1626368700000|2021-07-15 17:05:00|28153.9|28146.9|28146.4|28139.4|28156.4|28149.4|28141.4|28134.4|338
1626369000000|2021-07-15 17:10:00|28143.9|28136.9|28123.9|28116.9|28146.4|28139.4|28121.4|28114.4|111
1626369300000|2021-07-15 17:15:00|28126.4|28119.4|28111.4|28104.4|28128.9|28121.9|28106.4|28099.4|233
1626369600000|2021-07-15 17:20:00|28113.9|28106.9|28116.4|28109.4|28121.4|28114.4|28111.4|28104.4|57
1626369900000|2021-07-15 17:25:00|28118.9|28111.9|28126.4|28119.4|28131.4|28124.4|28111.4|28104.4|27
1626370200000|2021-07-15 17:30:00|28123.9|28116.9|28106.4|28099.4|28123.9|28116.9|28101.4|28094.4|81
1626370500000|2021-07-15 17:35:00|28103.9|28096.9|28086.4|28079.4|28106.4|28099.4|28081.4|28074.4|216
1626370800000|2021-07-15 17:40:00|28081.4|28074.4|28058.9|28051.9|28086.4|28079.4|28053.9|28046.9|148
1626371100000|2021-07-15 17:45:00|28056.4|28049.4|28063.9|28056.9|28071.4|28064.4|28053.9|28046.9|44
1626371400000|2021-07-15 17:50:00|28061.4|28054.4|28046.4|28039.4|28071.4|28064.4|28046.4|28039.4|73
1626371700000|2021-07-15 17:55:00|28043.9|28036.9|28026.4|28019.4|28046.4|28039.4|28026.4|28019.4|107
1626372000000|2021-07-15 18:00:00|28021.4|28014.4|28046.4|28039.4|28056.4|28049.4|28016.4|28009.4|227
1626372300000|2021-07-15 18:05:00|28048.9|28041.9|28078.9|28071.9|28086.4|28079.4|28046.4|28039.4|112
1626372600000|2021-07-15 18:10:00|28076.4|28069.4|28071.4|28064.4|28076.4|28069.4|28061.4|28054.4|95
1626372900000|2021-07-15 18:15:00|28068.9|28061.9|28061.4|28054.4|28071.4|28064.4|28056.4|28049.4|224
1626373200000|2021-07-15 18:20:00|28063.9|28056.9|28051.4|28044.4|28066.4|28059.4|28046.4|28039.4|116
1626373500000|2021-07-15 18:25:00|28046.4|28039.4|28051.4|28044.4|28066.4|28059.4|28046.4|28039.4|154
1626373800000|2021-07-15 18:30:00|28048.9|28041.9|28031.4|28024.4|28048.9|28041.9|28031.4|28024.4|175
1626374100000|2021-07-15 18:35:00|28033.9|28026.9|28023.9|28016.9|28036.4|28029.4|28016.4|28009.4|126
1626374400000|2021-07-15 18:40:00|28026.4|28019.4|28021.4|28014.4|28026.4|28019.4|28016.4|28009.4|109
1626374700000|2021-07-15 18:45:00|28018.9|28011.9|28046.4|28039.4|28051.4|28044.4|28003.9|27996.9|235
1626375000000|2021-07-15 18:50:00|28051.4|28044.4|28063.9|28056.9|28066.4|28059.4|28046.4|28039.4|84
1626375300000|2021-07-15 18:55:00|28066.4|28059.4|28081.4|28074.4|28081.4|28074.4|28061.4|28054.4|84
1626375600000|2021-07-15 19:00:00|28083.9|28076.9|28101.4|28094.4|28116.4|28109.4|28083.9|28076.9|356
1626375900000|2021-07-15 19:05:00|28103.9|28096.9|28118.9|28111.9|28126.4|28119.4|28103.9|28096.9|171
1626376200000|2021-07-15 19:10:00|28116.4|28109.4|28101.4|28094.4|28121.4|28114.4|28101.4|28094.4|91
1626376500000|2021-07-15 19:15:00|28106.4|28099.4|28111.4|28104.4|28116.4|28109.4|28096.4|28089.4|96
1626376800000|2021-07-15 19:20:00|28108.9|28101.9|28111.4|28104.4|28123.9|28116.9|28096.4|28089.4|96
1626377100000|2021-07-15 19:25:00|28116.4|28109.4|28126.4|28119.4|28131.4|28124.4|28116.4|28109.4|86
1626377400000|2021-07-15 19:30:00|28128.9|28121.9|28146.4|28139.4|28146.4|28139.4|28126.4|28119.4|94
1626377700000|2021-07-15 19:35:00|28148.9|28141.9|28121.4|28114.4|28156.4|28149.4|28121.4|28114.4|135
1626378000000|2021-07-15 19:40:00|28126.4|28119.4|28101.4|28094.4|28126.4|28119.4|28101.4|28094.4|138
1626378300000|2021-07-15 19:45:00|28103.9|28096.9|28086.4|28079.4|28113.9|28106.9|28086.4|28079.4|212
1626378600000|2021-07-15 19:50:00|28088.9|28081.9|28106.4|28099.4|28121.4|28114.4|28086.4|28079.4|241
1626378900000|2021-07-15 19:55:00|28103.9|28096.9|28111.4|28104.4|28116.4|28109.4|28096.4|28089.4|202
1626379200000|2021-07-15 20:00:00|28108.9|28101.9|28096.4|28089.4|28111.4|28104.4|28096.4|28089.4|106
1626379500000|2021-07-15 20:05:00|28093.9|28086.9|28071.4|28064.4|28093.9|28086.9|28066.4|28059.4|65
1626379800000|2021-07-15 20:10:00|28068.9|28061.9|28071.4|28064.4|28076.4|28069.4|28066.4|28059.4|111
1626380100000|2021-07-15 20:15:00|28075.4|28060.4|28070.4|28055.4|28077.9|28062.9|28067.9|28052.9|12
1626380400000|2021-07-15 20:20:00|28067.9|28052.9|28045.4|28030.4|28067.9|28052.9|28045.4|28030.4|125
1626380700000|2021-07-15 20:25:00|28047.9|28032.9|28045.4|28030.4|28050.4|28035.4|28045.4|28030.4|36
1626381000000|2021-07-15 20:30:00|28042.9|28027.9|28045.4|28030.4|28045.4|28030.4|28042.9|28027.9|4
1626381300000|2021-07-15 20:35:00|||||||||4
1626381600000|2021-07-15 20:40:00|28040.4|28025.4|28040.4|28025.4|28040.4|28025.4|28040.4|28025.4|20
1626381900000|2021-07-15 20:45:00|28045.4|28030.4|28040.4|28025.4|28045.4|28030.4|28040.4|28025.4|17
1626382200000|2021-07-15 20:50:00|28037.9|28022.9|28042.9|28027.9|28045.4|28030.4|28037.9|28022.9|14
1626382500000|2021-07-15 20:55:00|28040.4|28025.4|28052.9|28022.9|28053.4|28030.4|28040.4|28022.3|15
1626382800000|2021-07-15 21:00:00|28056.7|28026.7|28057.7|28027.7|28057.7|28027.7|28055.7|28025.7|0
1626383100000|2021-07-15 21:05:00|28057.2|28027.2|28057.3|28027.3|28059.1|28029.1|28057.2|28027.2|0
1626383400000|2021-07-15 21:10:00|28058|28028|28054.1|28024.1|28058.1|28028.1|28053.3|28023.3|0
1626383700000|2021-07-15 21:15:00|28054.2|28024.2|28053.7|28023.7|28054.2|28024.2|28053.7|28023.7|0
1626384000000|2021-07-15 21:20:00|28053.6|28023.6|28052.7|28022.7|28053.9|28023.9|28050.9|28020.9|0
1626384300000|2021-07-15 21:25:00|28052.9|28022.9|28053.2|28023.2|28054.5|28024.5|28052.9|28022.9|0
1626384600000|2021-07-15 21:30:00|28053.3|28023.3|28049.7|28019.7|28053.3|28023.3|28048.9|28018.9|0
1626384900000|2021-07-15 21:35:00|28049.9|28019.9|28052.2|28022.2|28053.3|28023.3|28049.9|28019.9|0
1626385200000|2021-07-15 21:40:00|28051.9|28021.9|28052.5|28022.5|28053.5|28023.5|28049.2|28019.2|0
1626385500000|2021-07-15 21:45:00|28053|28023|28050.5|28020.5|28053|28023|28050.5|28020.5|0
1626385800000|2021-07-15 21:50:00|28050.4|28020.4|28050.5|28020.5|28050.9|28020.9|28049.9|28019.9|0
1626386100000|2021-07-15 21:55:00|28049.9|28019.9|28050.8|28020.8|28050.8|28020.8|28049.9|28019.9|0
1626386400000|2021-07-15 22:00:00|28052.1|28022.1|28037.9|28022.9|28054.3|28025.4|28012.9|27997.9|37
1626386700000|2021-07-15 22:05:00|||||||||3
1626387000000|2021-07-15 22:10:00|28040.4|28025.4|28035.4|28020.4|28040.4|28025.4|28035.4|28020.4|5
1626387900000|2021-07-15 22:25:00|28037.9|28022.9|28040.4|28025.4|28040.4|28025.4|28037.9|28022.9|1
1626388200000|2021-07-15 22:30:00|28037.9|28022.9|28040.4|28025.4|28040.4|28025.4|28037.9|28022.9|2
1626388800000|2021-07-15 22:40:00|||||||||1
1626389100000|2021-07-15 22:45:00|28047.9|28032.9|28042.9|28027.9|28050.4|28035.4|28042.9|28027.9|8
1626389400000|2021-07-15 22:50:00|28045.4|28030.4|28047.9|28032.9|28050.4|28035.4|28040.4|28025.4|8
1626389700000|2021-07-15 22:55:00|28045.4|28030.4|28047.9|28032.9|28050.4|28035.4|28045.4|28030.4|4
1626390000000|2021-07-15 23:00:00|28045.4|28030.4|28047.9|28032.9|28050.4|28035.4|28042.9|28027.9|1
1626390300000|2021-07-15 23:05:00|28045.4|28030.4|28042.9|28027.9|28047.9|28032.9|28042.9|28027.9|0
1626390600000|2021-07-15 23:10:00|28045.4|28030.4|28047.9|28032.9|28047.9|28032.9|28045.4|28030.4|0
1626390900000|2021-07-15 23:15:00|28050.4|28035.4|28045.4|28030.4|28050.4|28035.4|28040.4|28025.4|9
1626391200000|2021-07-15 23:20:00|28042.9|28027.9|28037.9|28022.9|28045.4|28030.4|28030.4|28015.4|12
1626391500000|2021-07-15 23:25:00|28035.4|28020.4|28030.4|28015.4|28037.9|28022.9|28030.4|28015.4|5
1626391800000|2021-07-15 23:30:00|28020.4|28005.4|28006.4|27999.4|28022.9|28007.9|27981.4|27974.4|17189
1626392100000|2021-07-15 23:35:00|28003.9|27996.9|27991.4|27984.4|28006.4|27999.4|27986.4|27979.4|155
1626392400000|2021-07-15 23:40:00|27986.4|27979.4|27938.9|27931.9|27986.4|27979.4|27933.9|27926.9|510
1626392700000|2021-07-15 23:45:00|27941.4|27934.4|27963.9|27956.9|27986.4|27979.4|27941.4|27934.4|585
1626393000000|2021-07-15 23:50:00|27961.4|27954.4|27946.4|27939.4|27976.4|27969.4|27943.9|27936.9|217
1626393300000|2021-07-15 23:55:00|27941.4|27934.4|27961.4|27954.4|27978.9|27971.9|27926.4|27919.4|519
1626393600000|2021-07-16 00:00:00|27973.9|27966.9|27871.4|27864.4|27973.9|27966.9|27851.4|27844.4|2871
1626393900000|2021-07-16 00:05:00|27873.9|27866.9|27896.4|27889.4|27896.4|27889.4|27843.9|27836.9|1157
1626394200000|2021-07-16 00:10:00|27901.4|27894.4|28081.4|28074.4|28086.4|28079.4|27901.4|27894.4|2023
1626394500000|2021-07-16 00:15:00|28076.4|28069.4|28006.4|27999.4|28086.4|28079.4|28001.4|27994.4|1200
1626394800000|2021-07-16 00:20:00|28008.9|28001.9|28116.4|28109.4|28123.9|28116.9|27978.9|27971.9|1045
1626395100000|2021-07-16 00:25:00|28111.4|28104.4|28076.4|28069.4|28116.4|28109.4|28056.4|28049.4|466
1626395400000|2021-07-16 00:30:00|28081.4|28074.4|28021.4|28014.4|28081.4|28074.4|28001.4|27994.4|569
1626395700000|2021-07-16 00:35:00|28026.4|28019.4|27996.4|27989.4|28036.4|28029.4|27991.4|27984.4|317
1626396000000|2021-07-16 00:40:00|27991.4|27984.4|27941.4|27934.4|27996.4|27989.4|27921.4|27914.4|543
1626396300000|2021-07-16 00:45:00|27936.4|27929.4|27961.4|27954.4|27961.4|27954.4|27926.4|27919.4|327
1626396600000|2021-07-16 00:50:00|27963.9|27956.9|27966.4|27959.4|27988.9|27981.9|27953.9|27946.9|326
1626396900000|2021-07-16 00:55:00|27963.9|27956.9|27931.4|27924.4|27963.9|27956.9|27931.4|27924.4|298
1626397200000|2021-07-16 01:00:00|27926.4|27919.4|27896.4|27889.4|27941.4|27934.4|27883.9|27876.9|440
1626397500000|2021-07-16 01:05:00|27893.9|27886.9|27933.9|27926.9|27936.4|27929.4|27893.9|27886.9|310
1626397800000|2021-07-16 01:10:00|27931.4|27924.4|27951.4|27944.4|27966.4|27959.4|27926.4|27919.4|402
1626398100000|2021-07-16 01:15:00|27953.9|27946.9|28016.4|28009.4|28016.4|28009.4|27951.4|27944.4|422
1626398400000|2021-07-16 01:20:00|28011.4|28004.4|27991.4|27984.4|28016.4|28009.4|27976.4|27969.4|320
1626398700000|2021-07-16 01:25:00|27996.4|27989.4|28011.4|28004.4|28016.4|28009.4|27986.4|27979.4|233
1626399000000|2021-07-16 01:30:00|28013.9|28006.9|28038.9|28031.9|28051.4|28044.4|28013.9|28006.9|416
1626399300000|2021-07-16 01:35:00|28041.4|28034.4|27991.4|27984.4|28041.4|28034.4|27991.4|27984.4|296
1626399600000|2021-07-16 01:40:00|27988.9|27981.9|28006.4|27999.4|28016.4|28009.4|27986.4|27979.4|344
1626399900000|2021-07-16 01:45:00|28008.9|28001.9|28006.5|27999.5|28011.4|28004.4|27991.4|27984.4|192
1626400200000|2021-07-16 01:50:00|28004|27997|27961.5|27954.5|28016.5|28009.5|27961.5|27954.5|388
1626400500000|2021-07-16 01:55:00|27956.5|27949.5|27951.5|27944.5|27971.5|27964.5|27946.5|27939.5|328
1626400800000|2021-07-16 02:00:00|27954|27947|27994|27987|27994|27987|27941.5|27934.5|284
1626401100000|2021-07-16 02:05:00|27996.5|27989.5|27976.5|27969.5|28006.5|27999.5|27974|27967|326
1626401400000|2021-07-16 02:10:00|27979|27972|27984|27977|27986.5|27979.5|27956.5|27949.5|269
1626401700000|2021-07-16 02:15:00|27981.5|27974.5|27966.5|27959.5|27986.5|27979.5|27961.5|27954.5|178
1626402000000|2021-07-16 02:20:00|27964|27957|27961.5|27954.5|27964|27957|27946.5|27939.5|340
1626402300000|2021-07-16 02:25:00|27956.5|27949.5|27946.5|27939.5|27961.5|27954.5|27946.5|27939.5|208
1626402600000|2021-07-16 02:30:00|27944|27937|27961.5|27954.5|27969|27962|27941.5|27934.5|131
1626402900000|2021-07-16 02:35:00|27966.5|27959.5|27956.5|27949.5|27966.5|27959.5|27951.5|27944.5|74
1626403200000|2021-07-16 02:40:00|27959|27952|27984|27977|27986.5|27979.5|27956.5|27949.5|115
1626403500000|2021-07-16 02:45:00|27981.5|27974.5|27971.5|27964.5|27986.5|27979.5|27964|27957|71
1626403800000|2021-07-16 02:50:00|27974|27967|27971.5|27964.5|27979|27972|27966.5|27959.5|75
1626404100000|2021-07-16 02:55:00|27974|27967|27984|27977|27986.5|27979.5|27961.5|27954.5|175
1626404400000|2021-07-16 03:00:00|27986.5|27979.5|27986.5|27979.5|28011.5|28004.5|27986.5|27979.5|128
1626404700000|2021-07-16 03:05:00|27991.5|27984.5|28001.5|27994.5|28001.5|27994.5|27986.5|27979.5|83
1626405000000|2021-07-16 03:10:00|28004|27997|28006.5|27999.5|28016.5|28009.5|28004|27997|120
1626405300000|2021-07-16 03:15:00|28004|27997|28026.5|28019.5|28031.5|28024.5|28001.5|27994.5|68
1626405600000|2021-07-16 03:20:00|28024|28017|28021.5|28014.5|28031.5|28024.5|28016.5|28009.5|123
1626405900000|2021-07-16 03:25:00|28019|28012|28036.5|28029.5|28046.5|28039.5|28019|28012|243
1626406200000|2021-07-16 03:30:00|28031.5|28024.5|28051.5|28044.5|28069|28062|28026.5|28019.5|507
1626406500000|2021-07-16 03:35:00|28054|28047|28061.5|28054.5|28066.5|28059.5|28041.5|28034.5|128
1626406800000|2021-07-16 03:40:00|28059|28052|28056.5|28049.5|28071.5|28064.5|28051.5|28044.5|95
1626407100000|2021-07-16 03:45:00|28059|28052|28071.5|28064.5|28076.5|28069.5|28056.5|28049.5|149
1626407400000|2021-07-16 03:50:00|28069|28062|28046.5|28039.5|28071.5|28064.5|28041.5|28034.5|180
1626407700000|2021-07-16 03:55:00|28044|28037|28051.5|28044.5|28061.5|28054.5|28044|28037|106
1626408000000|2021-07-16 04:00:00|28056.5|28049.5|28046.5|28039.5|28061.5|28054.5|28026.5|28019.5|196
1626408300000|2021-07-16 04:05:00|28044|28037|28016.5|28009.5|28046.5|28039.5|28011.5|28004.5|237
1626408600000|2021-07-16 04:10:00|28019|28012|28026.5|28019.5|28031.5|28024.5|28011.5|28004.5|152
1626408900000|2021-07-16 04:15:00|28021.5|28014.5|28029|28022|28031.5|28024.5|28016.5|28009.5|86
1626409200000|2021-07-16 04:20:00|28026.5|28019.5|28026.5|28019.5|28031.5|28024.5|28021.5|28014.5|178
1626409500000|2021-07-16 04:25:00|28024|28017|28026.5|28019.5|28026.5|28019.5|28016.5|28009.5|98
1626409800000|2021-07-16 04:30:00|28031.5|28024.5|28046.5|28039.5|28046.5|28039.5|28031.5|28024.5|176
1626410100000|2021-07-16 04:35:00|28049|28042|28071.5|28064.5|28071.5|28064.5|28046.5|28039.5|232
1626410400000|2021-07-16 04:40:00|28069|28062|28071.5|28064.5|28076.5|28069.5|28056.5|28049.5|315
1626410700000|2021-07-16 04:45:00|28069|28062|28091.5|28084.5|28121.5|28114.5|28066.5|28059.5|594
1626411000000|2021-07-16 04:50:00|28089|28082|28091.5|28084.5|28091.5|28084.5|28076.5|28069.5|254
1626411300000|2021-07-16 04:55:00|28096.5|28089.5|28101.5|28094.5|28101.5|28094.5|28091.5|28084.5|87
1626411600000|2021-07-16 05:00:00|28104|28097|28126.5|28119.5|28136.5|28129.5|28101.5|28094.5|557
1626411900000|2021-07-16 05:05:00|28124|28117|28151.5|28144.5|28156.5|28149.5|28121.5|28114.5|699
1626412200000|2021-07-16 05:10:00|28149|28142|28196.5|28189.5|28206.5|28199.5|28146.5|28139.5|1264
1626412500000|2021-07-16 05:15:00|28201.5|28194.5|28176.5|28169.5|28201.5|28194.5|28171.5|28164.5|586
1626412800000|2021-07-16 05:20:00|28171.5|28164.5|28144|28137|28171.5|28164.5|28144|28137|463
1626413100000|2021-07-16 05:25:00|28146.5|28139.5|28126.5|28119.5|28146.5|28139.5|28126.5|28119.5|497
1626413400000|2021-07-16 05:30:00|28131.5|28124.5|28136.5|28129.5|28141.5|28134.5|28119|28112|283
1626413700000|2021-07-16 05:35:00|28134|28127|28101.5|28094.5|28136.5|28129.5|28096.5|28089.5|529
1626414000000|2021-07-16 05:40:00|28104|28097|28104|28097|28111.5|28104.5|28091.5|28084.5|497
1626414300000|2021-07-16 05:45:00|28106.5|28099.5|28056.5|28049.5|28106.5|28099.5|28056.5|28049.5|491
1626414600000|2021-07-16 05:50:00|28054|28047|28056.5|28049.5|28071.5|28064.5|28046.5|28039.5|431
1626414900000|2021-07-16 05:55:00|28051.5|28044.5|28016.5|28009.5|28056.5|28049.5|28016.5|28009.5|1632
1626415200000|2021-07-16 06:00:00|28011.5|28004.5|27946.5|27939.5|28011.5|28004.5|27946.5|27939.5|3110
1626415500000|2021-07-16 06:05:00|27951.5|27944.5|27906.5|27899.5|27954|27947|27876.5|27869.5|2304
1626415800000|2021-07-16 06:10:00|27909|27902|27961.5|27954.5|27961.5|27954.5|27899|27892|642
1626416100000|2021-07-16 06:15:00|27964|27957|27961.5|27954.5|27966.5|27959.5|27946.5|27939.5|403
1626416400000|2021-07-16 06:20:00|27964|27957|27976.5|27969.5|28001.5|27994.5|27964|27957|607
1626416700000|2021-07-16 06:25:00|27979|27972|27996.5|27989.5|27996.5|27989.5|27976.5|27969.5|54
1626417000000|2021-07-16 06:30:00|27991.5|27984.5|27984|27977|27994|27987|27979|27972|50
1626417300000|2021-07-16 06:35:00|27986.5|27979.5|27981.5|27974.5|27986.5|27979.5|27976.5|27969.5|17
1626417600000|2021-07-16 06:40:00|27986.5|27979.5|27991.5|27984.5|27991.5|27984.5|27981.5|27974.5|47
1626417900000|2021-07-16 06:45:00|27989|27982|27981.5|27974.5|27991.5|27984.5|27976.5|27969.5|34
1626418200000|2021-07-16 06:50:00|27979|27972|27986.5|27979.5|27989|27982|27974|27967|116
1626418500000|2021-07-16 06:55:00|27989|27982|28001.5|27994.5|28006.5|27999.5|27986.5|27979.5|127
1626418800000|2021-07-16 07:00:00|28004|27997|27959|27952|28021.5|28014.5|27956.5|27949.5|143
1626419100000|2021-07-16 07:05:00|27956.5|27949.5|27966.5|27959.5|27991.5|27984.5|27936.5|27929.5|115
1626419400000|2021-07-16 07:10:00|27964|27957|28011.5|28004.5|28016.5|28009.5|27961.5|27954.5|158
1626419700000|2021-07-16 07:15:00|28014|28007|27986.5|27979.5|28021.5|28014.5|27976.5|27969.5|134
1626420000000|2021-07-16 07:20:00|27984|27977|28001.5|27994.5|28011.5|28004.5|27981.5|27974.5|76
1626420300000|2021-07-16 07:25:00|27999|27992|27981.5|27974.5|28009|28002|27976.5|27969.5|119
1626420600000|2021-07-16 07:30:00|27984|27977|28001.5|27994.5|28016.5|28009.5|27981.5|27974.5|223
1626420900000|2021-07-16 07:35:00|27996.5|27989.5|28016.5|28009.5|28016.5|28009.5|27991.5|27984.5|80
1626421200000|2021-07-16 07:40:00|28019|28012|28011.5|28004.5|28021.5|28014.5|28006.5|27999.5|126
1626421500000|2021-07-16 07:45:00|28009|28002|28014|28007|28016.5|28009.5|27996.5|27989.5|133
1626421800000|2021-07-16 07:50:00|28011.5|28004.5|28004|27997|28019|28012|28001.5|27994.5|44
1626422100000|2021-07-16 07:55:00|28006.5|27999.5|28011.5|28004.5|28016.5|28009.5|28004|27997|75
1626422400000|2021-07-16 08:00:00|28014|28007|27996.5|27989.5|28026.5|28019.5|27994|27987|90
1626422700000|2021-07-16 08:05:00|27999|27992|27964|27957|28006.5|27999.5|27961.5|27954.5|134
1626423000000|2021-07-16 08:10:00|27961.5|27954.5|27969|27962|27976.5|27969.5|27956.5|27949.5|106
1626423300000|2021-07-16 08:15:00|27971.5|27964.5|27991.5|27984.5|27996.5|27989.5|27966.5|27959.5|71
1626423600000|2021-07-16 08:20:00|27994|27987|27991.5|27984.5|27994|27987|27976.5|27969.5|102
1626423900000|2021-07-16 08:25:00|27989|27982|28001.5|27994.5|28011.5|28004.5|27981.5|27974.5|150
1626424200000|2021-07-16 08:30:00|28006.5|27999.5|28051.5|28044.5|28054|28047|28001.5|27994.5|328
1626424500000|2021-07-16 08:35:00|28046.5|28039.5|28046.5|28039.5|28056.5|28049.5|28036.5|28029.5|128
1626424800000|2021-07-16 08:40:00|28049|28042|28046.5|28039.5|28056.5|28049.5|28044|28037|49
1626425100000|2021-07-16 08:45:00|28049|28042|28061.5|28054.5|28066.5|28059.5|28049|28042|107
1626425400000|2021-07-16 08:50:00|28066.5|28059.5|28066.5|28059.5|28074|28067|28061.5|28054.5|54
1626425700000|2021-07-16 08:55:00|28064|28057|28076.5|28069.5|28081.5|28074.5|28064|28057|47
1626426000000|2021-07-16 09:00:00|28071.5|28064.5|28069|28062|28076.5|28069.5|28056.5|28049.5|101
1626426300000|2021-07-16 09:05:00|28071.5|28064.5|28096.5|28089.5|28101.5|28094.5|28071.5|28064.5|148
1626426600000|2021-07-16 09:10:00|28094|28087|28091.5|28084.5|28101.5|28094.5|28091.5|28084.5|83
1626426900000|2021-07-16 09:15:00|28094|28087|28081.5|28074.5|28096.5|28089.5|28076.5|28069.5|82
1626427200000|2021-07-16 09:20:00|28079|28072|28091.5|28084.5|28091.5|28084.5|28076.5|28069.5|49
1626427500000|2021-07-16 09:25:00|28089|28082|28076.5|28069.5|28091.5|28084.5|28076.5|28069.5|30
1626427800000|2021-07-16 09:30:00|28079|28072|28076.5|28069.5|28079|28072|28066.5|28059.5|33
1626428100000|2021-07-16 09:35:00|28074|28067|28084|28077|28086.5|28079.5|28071.5|28064.5|44
1626428400000|2021-07-16 09:40:00|28081.5|28074.5|28076.5|28069.5|28091.5|28084.5|28076.5|28069.5|35
1626428700000|2021-07-16 09:45:00|28074|28067|28076.5|28069.5|28081.5|28074.5|28066.5|28059.5|34
1626429000000|2021-07-16 09:50:00|28079|28072|28056.5|28049.5|28081.5|28074.5|28054|28047|230
1626429300000|2021-07-16 09:55:00|28054|28047|28066.5|28059.5|28066.5|28059.5|28046.5|28039.5|133
1626429600000|2021-07-16 10:00:00|28064|28057|28066.5|28059.5|28081.5|28074.5|28061.5|28054.5|98
1626429900000|2021-07-16 10:05:00|28064|28057|28041.5|28034.5|28071.5|28064.5|28041.5|28034.5|88
1626430200000|2021-07-16 10:10:00|28036.5|28029.5|28031.5|28024.5|28041.5|28034.5|28006.5|27999.5|306
1626430500000|2021-07-16 10:15:00|28036.5|28029.5|28006.5|27999.5|28036.5|28029.5|27996.5|27989.5|139
1626430800000|2021-07-16 10:20:00|28001.5|27994.5|28029|28022|28036.5|28029.5|28001.5|27994.5|160
1626431100000|2021-07-16 10:25:00|28031.5|28024.5|28036.5|28029.5|28051.5|28044.5|28021.5|28014.5|150
1626431400000|2021-07-16 10:30:00|28034|28027|28046.5|28039.5|28051.5|28044.5|28031.5|28024.5|60
1626431700000|2021-07-16 10:35:00|28051.5|28044.5|28056.5|28049.5|28061.5|28054.5|28046.5|28039.5|76
1626432000000|2021-07-16 10:40:00|28054|28047|28081.5|28074.5|28081.5|28074.5|28051.5|28044.5|97
1626432300000|2021-07-16 10:45:00|28079|28072|28081.5|28074.5|28096.5|28089.5|28076.5|28069.5|108
1626432600000|2021-07-16 10:50:00|28084|28077|28084|28077|28091.5|28084.5|28076.5|28069.5|65
1626432900000|2021-07-16 10:55:00|28081.5|28074.5|28096.5|28089.5|28101.5|28094.5|28076.5|28069.5|90
1626433200000|2021-07-16 11:00:00|28099|28092|28096.5|28089.5|28101.5|28094.5|28094|28087|68
1626433500000|2021-07-16 11:05:00|28099|28092|28081.5|28074.5|28101.5|28094.5|28079|28072|89
1626433800000|2021-07-16 11:10:00|28086.5|28079.5|28071.5|28064.5|28086.5|28079.5|28071.5|28064.5|55
1626434100000|2021-07-16 11:15:00|28074|28067|28084|28077|28091.5|28084.5|28074|28067|27
1626434400000|2021-07-16 11:20:00|28086.5|28079.5|28076.5|28069.5|28089|28082|28071.5|28064.5|21
1626434700000|2021-07-16 11:25:00|28081.5|28074.5|28071.5|28064.5|28081.5|28074.5|28066.5|28059.5|52
1626435000000|2021-07-16 11:30:00|28069|28062|28066.5|28059.5|28074|28067|28061.5|28054.5|47
1626435300000|2021-07-16 11:35:00|28069|28062|28056.5|28049.5|28076.5|28069.5|28051.5|28044.5|8
1626435600000|2021-07-16 11:40:00|28054|28047|28071.5|28064.5|28071.5|28064.5|28051.5|28044.5|29
1626435900000|2021-07-16 11:45:00|28069|28062|28061.5|28054.5|28071.5|28064.5|28056.5|28049.5|22
1626436200000|2021-07-16 11:50:00|28064|28057|28056.5|28049.5|28066.5|28059.5|28051.5|28044.5|51
1626436500000|2021-07-16 11:55:00|28059|28052|28064|28057|28066.5|28059.5|28056.5|28049.5|17
1626436800000|2021-07-16 12:00:00|28066.5|28059.5|28076.5|28069.5|28081.5|28074.5|28066.5|28059.5|141
1626437100000|2021-07-16 12:05:00|28074|28067|28071.5|28064.5|28076.5|28069.5|28061.5|28054.5|57
1626437400000|2021-07-16 12:10:00|28076.5|28069.5|28076.5|28069.5|28081.5|28074.5|28071.5|28064.5|46
1626437700000|2021-07-16 12:15:00|28074|28067|28066.5|28059.5|28086.5|28079.5|28066.5|28059.5|80
1626438000000|2021-07-16 12:20:00|28069|28062|28066.5|28059.5|28081.5|28074.5|28066.5|28059.5|103
1626438300000|2021-07-16 12:25:00|28069|28062|28066.5|28059.5|28071.5|28064.5|28061.5|28054.5|40
1626438600000|2021-07-16 12:30:00|28069|28062|28064|28057|28076.5|28069.5|28056.5|28049.5|144
1626438900000|2021-07-16 12:35:00|28061.5|28054.5|28071.5|28064.5|28076.5|28069.5|28061.5|28054.5|57
1626439200000|2021-07-16 12:40:00|28076.5|28069.5|28071.5|28064.5|28081.5|28074.5|28071.5|28064.5|49
1626439500000|2021-07-16 12:45:00|28074|28067|28074|28067|28076.5|28069.5|28071.5|28064.5|27
1626439800000|2021-07-16 12:50:00|28071.5|28064.5|28076.5|28069.5|28084|28077|28071.5|28064.5|43
1626440100000|2021-07-16 12:55:00|28079|28072|28071.5|28064.5|28081.5|28074.5|28071.5|28064.5|13
1626440400000|2021-07-16 13:00:00|28074|28067|28086.5|28079.5|28096.5|28089.5|28074|28067|54
1626440700000|2021-07-16 13:05:00|28084|28077|28081.5|28074.5|28086.5|28079.5|28076.5|28069.5|33
1626441000000|2021-07-16 13:10:00|28079|28072|28091.5|28084.5|28091.5|28084.5|28076.5|28069.5|23
1626441300000|2021-07-16 13:15:00|28094|28087|28101.5|28094.5|28101.5|28094.5|28089|28082|65
1626441600000|2021-07-16 13:20:00|28099|28092|28111.5|28104.5|28116.5|28109.5|28096.5|28089.5|161
1626441900000|2021-07-16 13:25:00|28116.5|28109.5|28106.5|28099.5|28116.5|28109.5|28096.5|28089.5|119
1626442200000|2021-07-16 13:30:00|28104|28097|28081.5|28074.5|28111.5|28104.5|28071.5|28064.5|240
1626442500000|2021-07-16 13:35:00|28086.5|28079.5|28071.5|28064.5|28086.5|28079.5|28066.5|28059.5|101
1626442800000|2021-07-16 13:40:00|28069|28062|28031.5|28024.5|28071.5|28064.5|28031.5|28024.5|294
1626443100000|2021-07-16 13:45:00|28036.5|28029.5|28011.5|28004.5|28046.5|28039.5|27996.5|27989.5|256
1626443400000|2021-07-16 13:50:00|28006.5|27999.5|27996.5|27989.5|28011.5|28004.5|27971.5|27964.5|383
1626443700000|2021-07-16 13:55:00|27999|27992|28016.5|28009.5|28019|28012|27996.5|27989.5|185
1626444000000|2021-07-16 14:00:00|28021.5|28014.5|28011.5|28004.5|28031.5|28024.5|27994|27987|153
1626444300000|2021-07-16 14:05:00|28014|28007|27991.5|27984.5|28021.5|28014.5|27991.5|27984.5|126
1626444600000|2021-07-16 14:10:00|27989|27982|27966.5|27959.5|28001.5|27994.5|27954|27947|176
1626444900000|2021-07-16 14:15:00|27964|27957|27981.5|27974.5|27986.5|27979.5|27956.5|27949.5|180
1626445200000|2021-07-16 14:20:00|27979|27972|27906.5|27899.5|27979|27972|27899|27892|350
1626445500000|2021-07-16 14:25:00|27904|27897|27901.5|27894.5|27916.5|27909.5|27881.5|27874.5|340
1626445800000|2021-07-16 14:30:00|27896.5|27889.5|27929|27922|27941.5|27934.5|27891.5|27884.5|209
1626446100000|2021-07-16 14:35:00|27926.5|27919.5|27929|27922|27936.5|27929.5|27894|27887|217
1626446400000|2021-07-16 14:40:00|27931.5|27924.5|27901.5|27894.5|27931.5|27924.5|27896.5|27889.5|187
1626446700000|2021-07-16 14:45:00|27904|27897|27916.5|27909.5|27921.5|27914.5|27891.5|27884.5|190
1626447000000|2021-07-16 14:50:00|27919|27912|27941.5|27934.5|27946.5|27939.5|27911.5|27904.5|163
1626447300000|2021-07-16 14:55:00|27939|27932|27939|27932|27956.5|27949.5|27926.5|27919.5|122
1626447600000|2021-07-16 15:00:00|27941.5|27934.5|27901.5|27894.5|27941.5|27934.5|27901.5|27894.5|168
1626447900000|2021-07-16 15:05:00|27904|27897|27926.5|27919.5|27941.5|27934.5|27901.5|27894.5|187
1626448200000|2021-07-16 15:10:00|27921.5|27914.5|27931.5|27924.5|27944|27937|27919|27912|112
1626448500000|2021-07-16 15:15:00|27934|27927|27931.5|27924.5|27936.5|27929.5|27906.5|27899.5|115
1626448800000|2021-07-16 15:20:00|27929|27922|27951.5|27944.5|27966.5|27959.5|27929|27922|141
1626449100000|2021-07-16 15:25:00|27954|27947|27946.5|27939.5|27961.5|27954.5|27941.5|27934.5|126
1626449400000|2021-07-16 15:30:00|27941.5|27934.5|27976.5|27969.5|27981.5|27974.5|27941.5|27934.5|324
1626449700000|2021-07-16 15:35:00|27981.5|27974.5|27991.5|27984.5|27996.5|27989.5|27976.5|27969.5|91
1626450000000|2021-07-16 15:40:00|27989|27982|27981.5|27974.5|28001.5|27994.5|27981.5|27974.5|62
1626450300000|2021-07-16 15:45:00|27976.5|27969.5|27981.5|27974.5|27986.5|27979.5|27966.5|27959.5|72
1626450600000|2021-07-16 15:50:00|27984|27977|28006.5|27999.5|28006.5|27999.5|27981.5|27974.5|140
1626450900000|2021-07-16 15:55:00|28004|27997|27996.5|27989.5|28011.5|28004.5|27986.5|27979.5|49
1626451200000|2021-07-16 16:00:00|27994|27987|28021.5|28014.5|28024|28017|27991.5|27984.5|93
1626451500000|2021-07-16 16:05:00|28024|28017|28021.5|28014.5|28026.5|28019.5|28011.5|28004.5|67
1626451800000|2021-07-16 16:10:00|28024|28017|28006.5|27999.5|28026.5|28019.5|28006.5|27999.5|51
1626452100000|2021-07-16 16:15:00|28001.5|27994.5|28011.5|28004.5|28016.5|28009.5|28001.5|27994.5|61
1626452400000|2021-07-16 16:20:00|28014|28007|27996.5|27989.5|28016.5|28009.5|27996.5|27989.5|46
1626452700000|2021-07-16 16:25:00|27999|27992|27986.5|27979.5|28001.5|27994.5|27986.5|27979.5|80
1626453000000|2021-07-16 16:30:00|27984|27977|27999|27992|28006.5|27999.5|27981.5|27974.5|151
1626453300000|2021-07-16 16:35:00|28001.5|27994.5|27991.5|27984.5|28011.5|28004.5|27991.5|27984.5|58
1626453600000|2021-07-16 16:40:00|27989|27982|27986.5|27979.5|27994|27987|27979|27972|14
1626453900000|2021-07-16 16:45:00|27984|27977|27976.5|27969.5|27986.5|27979.5|27969|27962|69
1626454200000|2021-07-16 16:50:00|27979|27972|27989|27982|27996.5|27989.5|27976.5|27969.5|27
1626454500000|2021-07-16 16:55:00|27991.5|27984.5|27984|27977|28001.5|27994.5|27984|27977|20
1626454800000|2021-07-16 17:00:00|27986.5|27979.5|28004|27997|28006.5|27999.5|27981.5|27974.5|43
1626455100000|2021-07-16 17:05:00|28001.5|27994.5|28001.5|27994.5|28011.5|28004.5|28001.5|27994.5|58
1626455400000|2021-07-16 17:10:00|27999|27992|28001.5|27994.5|28001.5|27994.5|27991.5|27984.5|23
1626455700000|2021-07-16 17:15:00|27999|27992|28006.5|27999.5|28011.5|28004.5|27996.5|27989.5|21
1626456000000|2021-07-16 17:20:00|28004|27997|27986.5|27979.5|28006.5|27999.5|27981.5|27974.5|72
1626456300000|2021-07-16 17:25:00|27989|27982|27966.5|27959.5|27991.5|27984.5|27964|27957|91
1626456600000|2021-07-16 17:30:00|27964|27957|27919|27912|27964|27957|27916.5|27909.5|221
1626456900000|2021-07-16 17:35:00|27921.5|27914.5|27916.5|27909.5|27926.5|27919.5|27911.5|27904.5|177
1626457200000|2021-07-16 17:40:00|27919|27912|27904|27897|27921.5|27914.5|27901.5|27894.5|48
1626457500000|2021-07-16 17:45:00|27906.5|27899.5|27891.5|27884.5|27906.5|27899.5|27886.5|27879.5|179
1626457800000|2021-07-16 17:50:00|27889|27882|27901.5|27894.5|27901.5|27894.5|27886.5|27879.5|58
1626458100000|2021-07-16 17:55:00|27899|27892|27891.5|27884.5|27901.5|27894.5|27886.5|27879.5|109
1626458400000|2021-07-16 18:00:00|27889|27882|27871.5|27864.5|27889|27882|27859|27852|154
1626458700000|2021-07-16 18:05:00|27874|27867|27886.5|27879.5|27891.5|27884.5|27866.5|27859.5|71
1626459000000|2021-07-16 18:10:00|27891.5|27884.5|27881.5|27874.5|27896.5|27889.5|27869|27862|93
1626459300000|2021-07-16 18:15:00|27884|27877|27901.5|27894.5|27906.5|27899.5|27876.5|27869.5|89
1626459600000|2021-07-16 18:20:00|27899|27892|27906.5|27899.5|27906.5|27899.5|27891.5|27884.5|48
1626459900000|2021-07-16 18:25:00|27901.5|27894.5|27869|27862|27906.5|27899.5|27866.5|27859.5|70
1626460200000|2021-07-16 18:30:00|27866.5|27859.5|27856.5|27849.5|27881.5|27874.5|27851.5|27844.5|143
1626460500000|2021-07-16 18:35:00|27859|27852|27846.5|27839.5|27861.5|27854.5|27841.5|27834.5|105
1626460800000|2021-07-16 18:40:00|27849|27842|27846.5|27839.5|27866.5|27859.5|27841.5|27834.5|45
1626461100000|2021-07-16 18:45:00|27844|27837|27816.5|27809.5|27846.5|27839.5|27816.5|27809.5|216
1626461400000|2021-07-16 18:50:00|27814|27807|27831.5|27824.5|27836.5|27829.5|27814|27807|84
1626461700000|2021-07-16 18:55:00|27834|27827|27846.5|27839.5|27851.5|27844.5|27834|27827|93
1626462000000|2021-07-16 19:00:00|27844|27837|27801.5|27794.5|27846.5|27839.5|27801.5|27794.5|228
1626462300000|2021-07-16 19:05:00|27806.5|27799.5|27821.5|27814.5|27821.5|27814.5|27801.5|27794.5|224
1626462600000|2021-07-16 19:10:00|27826.5|27819.5|27826.5|27819.5|27826.5|27819.5|27806.5|27799.5|173
1626462900000|2021-07-16 19:15:00|27824|27817|27856.5|27849.5|27861.5|27854.5|27816.5|27809.5|222
1626463200000|2021-07-16 19:20:00|27859|27852|27841.5|27834.5|27866.5|27859.5|27841.5|27834.5|128
1626463500000|2021-07-16 19:25:00|27844|27837|27811.5|27804.5|27846.5|27839.5|27806.5|27799.5|206
1626463800000|2021-07-16 19:30:00|27806.5|27799.5|27806.5|27799.5|27821.5|27814.5|27786.5|27779.5|380
1626464100000|2021-07-16 19:35:00|27804|27797|27801.5|27794.5|27811.5|27804.5|27791.5|27784.5|179
1626464400000|2021-07-16 19:40:00|27806.5|27799.5|27791.5|27784.5|27821.5|27814.5|27791.5|27784.5|116
1626464700000|2021-07-16 19:45:00|27796.5|27789.5|27756.5|27749.5|27796.5|27789.5|27756.5|27749.5|422
1626465000000|2021-07-16 19:50:00|27761.5|27754.5|27791.5|27784.5|27791.5|27784.5|27756.5|27749.5|345
1626465300000|2021-07-16 19:55:00|27786.5|27779.5|27816.5|27809.5|27821.5|27814.5|27786.5|27779.5|265
1626465600000|2021-07-16 20:00:00|27814|27807|27791.5|27784.5|27814|27807|27786.5|27779.5|253
1626465900000|2021-07-16 20:05:00|27794|27787|27776.5|27769.5|27796.5|27789.5|27776.5|27769.5|75
1626466200000|2021-07-16 20:10:00|27779|27772|27744|27737|27781.5|27774.5|27744|27737|88
1626466500000|2021-07-16 20:15:00|27748|27733|27745.5|27730.5|27753|27738|27745.5|27730.5|44
1626466800000|2021-07-16 20:20:00|27748|27733|27733|27718|27748|27733|27730.5|27715.5|81
1626467100000|2021-07-16 20:25:00|27730.5|27715.5|27738|27723|27745.5|27730.5|27730.5|27715.5|73
1626467400000|2021-07-16 20:30:00|27735.5|27720.5|27720.5|27705.5|27735.5|27720.5|27720.5|27705.5|209
1626467700000|2021-07-16 20:35:00|27723|27708|27745.5|27730.5|27748|27733|27723|27708|78
1626468000000|2021-07-16 20:40:00|27748|27733|27748|27733|27750.5|27735.5|27748|27733|7
1626468300000|2021-07-16 20:45:00|27750.5|27735.5|27740.5|27725.5|27753|27738|27735.5|27720.5|33
1626468600000|2021-07-16 20:50:00|27748|27733|27763|27748|27763|27748|27748|27733|49
1626468900000|2021-07-16 20:55:00|27760.5|27745.5|27753|27738|27770.5|27755.5|27738|27723|83
1626645600000|2021-07-18 22:00:00|27761.4|27731.4|27765.5|27750.5|27765.5|27750.5|27750.5|27730.9|15
1626645900000|2021-07-18 22:05:00|27763|27748|27735.5|27720.5|27763|27748|27735.5|27720.5|11
1626646200000|2021-07-18 22:10:00|27733|27718|27720.5|27705.5|27735.5|27720.5|27718|27703|18
1626646500000|2021-07-18 22:15:00|27718|27703|27700.5|27685.5|27718|27703|27693|27678|56
1626646800000|2021-07-18 22:20:00|27703|27688|27710.5|27695.5|27710.5|27695.5|27703|27688|3
1626647100000|2021-07-18 22:25:00|27713|27698|27705.5|27690.5|27713|27698|27705.5|27690.5|1
1626647400000|2021-07-18 22:30:00|27708|27693|27715.5|27700.5|27715.5|27700.5|27708|27693|1
1626647700000|2021-07-18 22:35:00|27718|27703|27718|27703|27728|27713|27718|27703|4
1626648000000|2021-07-18 22:40:00|27715.5|27700.5|27718|27703|27718|27703|27713|27698|0
1626648300000|2021-07-18 22:45:00|27715.5|27700.5|27715.5|27700.5|27718|27703|27710.5|27695.5|5
1626648600000|2021-07-18 22:50:00|27713|27698|27705.5|27690.5|27713|27698|27700.5|27685.5|7
1626648900000|2021-07-18 22:55:00|27703|27688|27708|27693|27710.5|27695.5|27700.5|27685.5|8
1626649200000|2021-07-18 23:00:00|27705.5|27690.5|27710.5|27695.5|27713|27698|27695.5|27680.5|7
1626649800000|2021-07-18 23:10:00|27708|27693|27705.5|27690.5|27708|27693|27695.5|27680.5|4
1626650100000|2021-07-18 23:15:00|27688|27673|27690.5|27675.5|27695.5|27680.5|27688|27673|63
1626650400000|2021-07-18 23:20:00|27688|27673|27658|27643|27690.5|27675.5|27658|27643|40
1626650700000|2021-07-18 23:25:00|27660.5|27645.5|27660.5|27645.5|27665.5|27650.5|27648|27633|89
1626651000000|2021-07-18 23:30:00|27653|27638|27536.5|27529.5|27653|27642|27531.5|27524.5|18991
1626651300000|2021-07-18 23:35:00|27534|27527|27541.5|27534.5|27554|27547|27521.5|27514.5|393
1626651600000|2021-07-18 23:40:00|27539|27532|27561.5|27554.5|27566.5|27559.5|27511.5|27504.5|616
1626651900000|2021-07-18 23:45:00|27564|27557|27579|27572|27596.5|27589.5|27549|27542|746
1626652200000|2021-07-18 23:50:00|27581.5|27574.5|27646.5|27639.5|27649|27642|27576.5|27569.5|549
1626652500000|2021-07-18 23:55:00|27644|27637|27631.5|27624.5|27646.5|27639.5|27596.5|27589.5|331
1626652800000|2021-07-19 00:00:00|27626.5|27619.5|27716.5|27709.5|27726.5|27719.5|27599|27592|1934
1626653100000|2021-07-19 00:05:00|27709|27702|27656.5|27649.5|27716.5|27709.5|27646.5|27639.5|1155
1626653400000|2021-07-19 00:10:00|27654|27647|27694|27687|27706.5|27699.5|27609|27602|913
1626653700000|2021-07-19 00:15:00|27696.5|27689.5|27754|27747|27766.5|27759.5|27666.5|27659.5|1089
1626654000000|2021-07-19 00:20:00|27756.5|27749.5|27769|27762|27794|27787|27741.5|27734.5|636
1626654300000|2021-07-19 00:25:00|27766.5|27759.5|27779|27772|27791.5|27784.5|27756.5|27749.5|443
1626654600000|2021-07-19 00:30:00|27776.5|27769.5|27671.5|27664.5|27779|27772|27666.5|27659.5|893
1626654900000|2021-07-19 00:35:00|27674|27667|27691.5|27684.5|27706.5|27699.5|27651.5|27644.5|611
1626655200000|2021-07-19 00:40:00|27689|27682|27676.5|27669.5|27701.5|27694.5|27671.5|27664.5|285
1626655500000|2021-07-19 00:45:00|27671.5|27664.5|27626.5|27619.5|27671.5|27664.5|27616.5|27609.5|662
1626655800000|2021-07-19 00:50:00|27629|27622|27641.5|27634.5|27656.5|27649.5|27616.5|27609.5|425
1626656100000|2021-07-19 00:55:00|27636.5|27629.5|27636.5|27629.5|27641.5|27634.5|27626.5|27619.5|329
1626656400000|2021-07-19 01:00:00|27641.5|27634.5|27671.5|27664.5|27676.5|27669.5|27639|27632|415
1626656700000|2021-07-19 01:05:00|27669|27662|27679|27672|27694|27687|27656.5|27649.5|648
1626657000000|2021-07-19 01:10:00|27676.5|27669.5|27651.5|27644.5|27681.5|27674.5|27636.5|27629.5|284
1626657300000|2021-07-19 01:15:00|27649|27642|27681.5|27674.5|27681.5|27674.5|27641.5|27634.5|337
1626657600000|2021-07-19 01:20:00|27686.5|27679.5|27666.5|27659.5|27691.5|27684.5|27661.5|27654.5|324
1626657900000|2021-07-19 01:25:00|27664|27657|27651.5|27644.5|27671.5|27664.5|27641.5|27634.5|307
1626658200000|2021-07-19 01:30:00|27656.5|27649.5|27621.5|27614.5|27656.5|27649.5|27616.5|27609.5|453
1626658500000|2021-07-19 01:35:00|27616.5|27609.5|27621.5|27614.5|27626.5|27619.5|27596.5|27589.5|484
1626658800000|2021-07-19 01:40:00|27624|27617|27596.5|27589.5|27626.5|27619.5|27596.5|27589.5|433
1626659100000|2021-07-19 01:45:00|27599|27592|27599|27592|27606.5|27599.5|27576.5|27569.5|377
1626659400000|2021-07-19 01:50:00|27596.5|27589.5|27577.4|27570.4|27601.5|27594.5|27571.5|27564.5|339
1626659700000|2021-07-19 01:55:00|27582.4|27575.4|27569.9|27562.9|27582.4|27575.4|27562.4|27555.4|399
1626660000000|2021-07-19 02:00:00|27567.4|27560.4|27586.9|27579.9|27586.9|27579.9|27544.9|27537.9|749
1626660300000|2021-07-19 02:05:00|27581.9|27574.9|27516.9|27509.9|27586.9|27579.9|27516.9|27509.9|476
1626660600000|2021-07-19 02:10:00|27521.9|27514.9|27531.9|27524.9|27536.9|27529.9|27501.9|27494.9|693
1626660900000|2021-07-19 02:15:00|27526.9|27519.9|27496.9|27489.9|27526.9|27519.9|27491.9|27484.9|411
1626661200000|2021-07-19 02:20:00|27491.9|27484.9|27554.4|27547.4|27571.9|27564.9|27486.9|27479.9|569
1626661500000|2021-07-19 02:25:00|27551.9|27544.9|27576.9|27569.9|27581.9|27574.9|27536.9|27529.9|365
1626661800000|2021-07-19 02:30:00|27571.9|27564.9|27549.4|27542.4|27571.9|27564.9|27536.9|27529.9|384
1626662100000|2021-07-19 02:35:00|27546.9|27539.9|27556.9|27549.9|27576.9|27569.9|27534.4|27527.4|254
1626662400000|2021-07-19 02:40:00|27561.9|27554.9|27556.9|27549.9|27566.9|27559.9|27541.9|27534.9|148
1626662700000|2021-07-19 02:45:00|27554.4|27547.4|27566.9|27559.9|27576.9|27569.9|27541.9|27534.9|207
1626663000000|2021-07-19 02:50:00|27569.4|27562.4|27601.9|27594.9|27606.9|27599.9|27566.9|27559.9|322
1626663300000|2021-07-19 02:55:00|27604.4|27597.4|27614.4|27607.4|27646.9|27639.9|27601.9|27594.9|450
1626663600000|2021-07-19 03:00:00|27616.9|27609.9|27636.9|27629.9|27651.9|27644.9|27616.9|27609.9|253
1626663900000|2021-07-19 03:05:00|27639.4|27632.4|27651.9|27644.9|27656.9|27649.9|27636.9|27629.9|116
1626664200000|2021-07-19 03:10:00|27656.9|27649.9|27641.9|27634.9|27661.9|27654.9|27636.9|27629.9|166
1626664500000|2021-07-19 03:15:00|27644.4|27637.4|27656.9|27649.9|27656.9|27649.9|27641.9|27634.9|102
1626664800000|2021-07-19 03:20:00|27654.4|27647.4|27646.9|27639.9|27661.9|27654.9|27636.9|27629.9|118
1626665100000|2021-07-19 03:25:00|27651.9|27644.9|27656.9|27649.9|27661.9|27654.9|27641.9|27634.9|122
1626665400000|2021-07-19 03:30:00|27659.4|27652.4|27651.9|27644.9|27689.4|27682.4|27646.9|27639.9|828
1626665700000|2021-07-19 03:35:00|27654.4|27647.4|27646.9|27639.9|27666.9|27659.9|27636.9|27629.9|138
1626666000000|2021-07-19 03:40:00|27651.9|27644.9|27656.9|27649.9|27666.9|27659.9|27641.9|27634.9|177
1626666300000|2021-07-19 03:45:00|27659.4|27652.4|27611.9|27604.9|27659.4|27652.4|27611.9|27604.9|268
1626666600000|2021-07-19 03:50:00|27609.4|27602.4|27626.9|27619.9|27631.9|27624.9|27606.9|27599.9|202
1626666900000|2021-07-19 03:55:00|27624.4|27617.4|27631.9|27624.9|27631.9|27624.9|27611.9|27604.9|130
1626667200000|2021-07-19 04:00:00|27629.4|27622.4|27616.9|27609.9|27636.9|27629.9|27606.9|27599.9|175
1626667500000|2021-07-19 04:05:00|27614.4|27607.4|27611.9|27604.9|27619.4|27612.4|27601.9|27594.9|100
1626667800000|2021-07-19 04:10:00|27609.4|27602.4|27591.9|27584.9|27609.4|27602.4|27591.9|27584.9|214
1626668100000|2021-07-19 04:15:00|27589.4|27582.4|27591.9|27584.9|27596.9|27589.9|27586.9|27579.9|116
1626668400000|2021-07-19 04:20:00|27596.9|27589.9|27596.9|27589.9|27601.9|27594.9|27586.9|27579.9|85
1626668700000|2021-07-19 04:25:00|27594.4|27587.4|27611.9|27604.9|27611.9|27604.9|27591.9|27584.9|131
1626669000000|2021-07-19 04:30:00|27614.4|27607.4|27596.9|27589.9|27616.9|27609.9|27586.9|27579.9|193
1626669300000|2021-07-19 04:35:00|27599.4|27592.4|27606.9|27599.9|27606.9|27599.9|27596.9|27589.9|169
1626669600000|2021-07-19 04:40:00|27604.4|27597.4|27581.9|27574.9|27606.9|27599.9|27579.4|27572.4|139
1626669900000|2021-07-19 04:45:00|27576.9|27569.9|27576.9|27569.9|27581.9|27574.9|27561.9|27554.9|306
1626670200000|2021-07-19 04:50:00|27579.4|27572.4|27591.9|27584.9|27591.9|27584.9|27571.9|27564.9|159
1626670500000|2021-07-19 04:55:00|27586.9|27579.9|27601.9|27594.9|27601.9|27594.9|27581.9|27574.9|118
1626670800000|2021-07-19 05:00:00|27596.9|27589.9|27649.4|27642.4|27651.9|27644.9|27586.9|27579.9|456
1626671100000|2021-07-19 05:05:00|27646.9|27639.9|27676.9|27669.9|27706.9|27699.9|27636.9|27629.9|721
1626671400000|2021-07-19 05:10:00|27674.4|27667.4|27616.9|27609.9|27676.9|27669.9|27606.9|27599.9|568
1626671700000|2021-07-19 05:15:00|27614.4|27607.4|27606.9|27599.9|27616.9|27609.9|27596.9|27589.9|310
1626672000000|2021-07-19 05:20:00|27611.9|27604.9|27636.9|27629.9|27636.9|27629.9|27606.9|27599.9|365
1626672300000|2021-07-19 05:25:00|27639.4|27632.4|27651.9|27644.9|27666.9|27659.9|27639.4|27632.4|307
1626672600000|2021-07-19 05:30:00|27654.4|27647.4|27676.9|27669.9|27681.9|27674.9|27646.9|27639.9|261
1626672900000|2021-07-19 05:35:00|27674.4|27667.4|27681.9|27674.9|27686.9|27679.9|27661.9|27654.9|336
1626673200000|2021-07-19 05:40:00|27684.4|27677.4|27671.9|27664.9|27686.9|27679.9|27666.9|27659.9|307
1626673500000|2021-07-19 05:45:00|27669.4|27662.4|27646.9|27639.9|27681.9|27674.9|27646.9|27639.9|855
1626673800000|2021-07-19 05:50:00|27651.9|27644.9|27661.9|27654.9|27666.9|27659.9|27651.9|27644.9|274
1626674100000|2021-07-19 05:55:00|27656.9|27649.9|27641.9|27634.9|27666.9|27659.9|27634.4|27627.4|1256
1626674400000|2021-07-19 06:00:00|27636.9|27629.9|27616.9|27609.9|27651.9|27644.9|27606.9|27599.9|1710
1626674700000|2021-07-19 06:05:00|27611.9|27604.9|27611.9|27604.9|27621.9|27614.9|27606.9|27599.9|1003
1626675000000|2021-07-19 06:10:00|27606.9|27599.9|27621.9|27614.9|27676.9|27669.9|27596.9|27589.9|863
1626675300000|2021-07-19 06:15:00|27626.9|27619.9|27641.9|27634.9|27646.9|27639.9|27619.4|27612.4|278
1626675600000|2021-07-19 06:20:00|27644.4|27637.4|27654.4|27647.4|27656.9|27649.9|27644.4|27637.4|225
1626675900000|2021-07-19 06:25:00|27664.4|27657.4|27666.9|27659.9|27674.4|27667.4|27654.4|27647.4|96
1626676200000|2021-07-19 06:30:00|27669.4|27662.4|27666.9|27659.9|27674.4|27667.4|27664.4|27657.4|127
1626676500000|2021-07-19 06:35:00|27664.4|27657.4|27659.4|27652.4|27671.9|27664.9|27656.9|27649.9|38
1626676800000|2021-07-19 06:40:00|27661.9|27654.9|27659.4|27652.4|27661.9|27654.9|27659.4|27652.4|6
1626677100000|2021-07-19 06:45:00|27661.9|27654.9|27686.9|27679.9|27686.9|27679.9|27661.9|27654.9|36
1626677400000|2021-07-19 06:50:00|27684.4|27677.4|27689.4|27682.4|27691.9|27684.9|27681.9|27674.9|111
1626677700000|2021-07-19 06:55:00|27686.9|27679.9|27679.4|27672.4|27691.9|27684.9|27679.4|27672.4|54
1626678000000|2021-07-19 07:00:00|27681.9|27674.9|27611.9|27604.9|27684.4|27677.4|27609.4|27602.4|219
1626678300000|2021-07-19 07:05:00|27621.9|27614.9|27556.9|27549.9|27624.4|27617.4|27536.9|27529.9|326
1626678600000|2021-07-19 07:10:00|27564.4|27557.4|27574.4|27567.4|27574.4|27567.4|27541.9|27534.9|218
1626678900000|2021-07-19 07:15:00|27576.9|27569.9|27601.9|27594.9|27614.4|27607.4|27571.9|27564.9|258
1626679200000|2021-07-19 07:20:00|27599.4|27592.4|27586.9|27579.9|27629.4|27622.4|27571.9|27564.9|257
1626679500000|2021-07-19 07:25:00|27584.4|27577.4|27589.4|27582.4|27596.9|27589.9|27566.9|27559.9|255
1626679800000|2021-07-19 07:30:00|27586.9|27579.9|27531.9|27524.9|27586.9|27579.9|27526.9|27519.9|211
1626680100000|2021-07-19 07:35:00|27526.9|27519.9|27496.9|27489.9|27526.9|27519.9|27496.9|27489.9|304
1626680400000|2021-07-19 07:40:00|27499.4|27492.4|27511.9|27504.9|27516.9|27509.9|27491.9|27484.9|235
1626680700000|2021-07-19 07:45:00|27514.4|27507.4|27516.9|27509.9|27519.4|27512.4|27489.4|27482.4|201
1626681000000|2021-07-19 07:50:00|27519.4|27512.4|27521.9|27514.9|27546.9|27539.9|27504.4|27497.4|204
1626681300000|2021-07-19 07:55:00|27519.4|27512.4|27526.9|27519.9|27526.9|27519.9|27511.9|27504.9|104
1626681600000|2021-07-19 08:00:00|27529.4|27522.4|27576.9|27569.9|27591.9|27584.9|27529.4|27522.4|218
1626681900000|2021-07-19 08:05:00|27574.4|27567.4|27576.9|27569.9|27599.4|27592.4|27566.9|27559.9|197
1626682200000|2021-07-19 08:10:00|27574.4|27567.4|27631.9|27624.9|27646.9|27639.9|27566.9|27559.9|309
1626682500000|2021-07-19 08:15:00|27626.9|27619.9|27626.9|27619.9|27639.4|27632.4|27611.9|27604.9|123
1626682800000|2021-07-19 08:20:00|27624.4|27617.4|27626.9|27619.9|27646.9|27639.9|27616.9|27609.9|235
1626683100000|2021-07-19 08:25:00|27619.4|27612.4|27596.9|27589.9|27626.9|27619.9|27596.9|27589.9|196
1626683400000|2021-07-19 08:30:00|27599.4|27592.4|27566.9|27559.9|27606.9|27599.9|27566.9|27559.9|98
1626683700000|2021-07-19 08:35:00|27564.4|27557.4|27476.9|27469.9|27566.9|27559.9|27476.9|27469.9|303
1626684000000|2021-07-19 08:40:00|27471.9|27464.9|27531.9|27524.9|27531.9|27524.9|27461.9|27454.9|382
1626684300000|2021-07-19 08:45:00|27526.9|27519.9|27516.9|27509.9|27526.9|27519.9|27491.9|27484.9|263
1626684600000|2021-07-19 08:50:00|27514.4|27507.4|27504.4|27497.4|27531.9|27524.9|27489.4|27482.4|150
1626684900000|2021-07-19 08:55:00|27501.9|27494.9|27511.9|27504.9|27516.9|27509.9|27486.9|27479.9|155
1626685200000|2021-07-19 09:00:00|27506.9|27499.9|27524.4|27517.4|27524.4|27517.4|27481.9|27474.9|184
1626685500000|2021-07-19 09:05:00|27526.9|27519.9|27526.9|27519.9|27536.9|27529.9|27511.9|27504.9|90
1626685800000|2021-07-19 09:10:00|27524.4|27517.4|27521.9|27514.9|27529.4|27522.4|27496.9|27489.9|100
1626686100000|2021-07-19 09:15:00|27524.4|27517.4|27536.9|27529.9|27551.9|27544.9|27516.9|27509.9|111
1626686400000|2021-07-19 09:20:00|27539.4|27532.4|27564.4|27557.4|27566.9|27559.9|27511.9|27504.9|137
1626686700000|2021-07-19 09:25:00|27566.9|27559.9|27546.9|27539.9|27566.9|27559.9|27541.9|27534.9|75
1626687000000|2021-07-19 09:30:00|27541.9|27534.9|27541.9|27534.9|27561.9|27554.9|27526.9|27519.9|106
1626687300000|2021-07-19 09:35:00|27544.4|27537.4|27546.9|27539.9|27554.4|27547.4|27536.9|27529.9|119
1626687600000|2021-07-19 09:40:00|27551.9|27544.9|27571.9|27564.9|27589.4|27582.4|27531.9|27524.9|143
1626687900000|2021-07-19 09:45:00|27574.4|27567.4|27571.9|27564.9|27579.4|27572.4|27556.9|27549.9|57
1626688200000|2021-07-19 09:50:00|27574.4|27567.4|27581.9|27574.9|27591.9|27584.9|27561.9|27554.9|84
1626688500000|2021-07-19 09:55:00|27579.4|27572.4|27586.9|27579.9|27594.4|27587.4|27569.4|27562.4|70
1626688800000|2021-07-19 10:00:00|27591.9|27584.9|27551.9|27544.9|27599.4|27592.4|27551.9|27544.9|194
1626689100000|2021-07-19 10:05:00|27556.9|27549.9|27516.9|27509.9|27556.9|27549.9|27506.9|27499.9|312
1626689400000|2021-07-19 10:10:00|27514.4|27507.4|27496.9|27489.9|27516.9|27509.9|27496.9|27489.9|85
1626689700000|2021-07-19 10:15:00|27499.4|27492.4|27519.4|27512.4|27521.9|27514.9|27489.4|27482.4|277
1626690000000|2021-07-19 10:20:00|27516.9|27509.9|27529.4|27522.4|27536.9|27529.9|27516.9|27509.9|114
1626690300000|2021-07-19 10:25:00|27531.9|27524.9|27539.4|27532.4|27541.9|27534.9|27526.9|27519.9|75
1626690600000|2021-07-19 10:30:00|27536.9|27529.9|27551.9|27544.9|27554.4|27547.4|27521.9|27514.9|58
1626690900000|2021-07-19 10:35:00|27554.4|27547.4|27521.9|27514.9|27554.4|27547.4|27511.9|27504.9|109
1626691200000|2021-07-19 10:40:00|27524.4|27517.4|27516.9|27509.9|27536.9|27529.9|27516.9|27509.9|42
1626691500000|2021-07-19 10:45:00|27519.4|27512.4|27521.9|27514.9|27531.9|27524.9|27504.4|27497.4|71
1626691800000|2021-07-19 10:50:00|27519.4|27512.4|27526.9|27519.9|27526.9|27519.9|27501.9|27494.9|27
1626692100000|2021-07-19 10:55:00|27529.4|27522.4|27526.9|27519.9|27531.9|27524.9|27511.9|27504.9|33
1626692400000|2021-07-19 11:00:00|27529.4|27522.4|27509.4|27502.4|27541.9|27534.9|27501.9|27494.9|115
1626692700000|2021-07-19 11:05:00|27511.9|27504.9|27506.9|27499.9|27521.9|27514.9|27504.4|27497.4|132
1626693000000|2021-07-19 11:10:00|27504.4|27497.4|27496.9|27489.9|27516.9|27509.9|27491.9|27484.9|113
1626693300000|2021-07-19 11:15:00|27499.4|27492.4|27516.9|27509.9|27516.9|27509.9|27496.9|27489.9|38
1626693600000|2021-07-19 11:20:00|27514.4|27507.4|27511.9|27504.9|27521.9|27514.9|27509.4|27502.4|36
1626693900000|2021-07-19 11:25:00|27509.4|27502.4|27481.9|27474.9|27521.9|27514.9|27481.9|27474.9|68
1626694200000|2021-07-19 11:30:00|27479.4|27472.4|27441.9|27434.9|27486.9|27479.9|27436.9|27429.9|391
1626694500000|2021-07-19 11:35:00|27439.4|27432.4|27441.9|27434.9|27456.9|27449.9|27434.4|27427.4|312
1626694800000|2021-07-19 11:40:00|27436.9|27429.9|27411.9|27404.9|27439.4|27432.4|27406.9|27399.9|266
1626695100000|2021-07-19 11:45:00|27409.4|27402.4|27426.9|27419.9|27431.9|27424.9|27376.9|27369.9|432
1626695400000|2021-07-19 11:50:00|27421.9|27414.9|27421.9|27414.9|27431.9|27424.9|27396.9|27389.9|139
1626695700000|2021-07-19 11:55:00|27419.4|27412.4|27471.9|27464.9|27471.9|27464.9|27416.9|27409.9|186
1626696000000|2021-07-19 12:00:00|27466.9|27459.9|27426.9|27419.9|27471.9|27464.9|27426.9|27419.9|111
1626696300000|2021-07-19 12:05:00|27424.4|27417.4|27406.9|27399.9|27449.4|27442.4|27401.9|27394.9|85
1626696600000|2021-07-19 12:10:00|27409.4|27402.4|27416.9|27409.9|27421.9|27414.9|27396.9|27389.9|155
1626696900000|2021-07-19 12:15:00|27414.4|27407.4|27411.9|27404.9|27414.4|27407.4|27386.9|27379.9|157
1626697200000|2021-07-19 12:20:00|27409.4|27402.4|27396.9|27389.9|27411.9|27404.9|27374.4|27367.4|118
1626697500000|2021-07-19 12:25:00|27394.4|27387.4|27396.9|27389.9|27401.9|27394.9|27381.9|27374.9|71
1626697800000|2021-07-19 12:30:00|27394.4|27387.4|27409.4|27402.4|27411.9|27404.9|27381.9|27374.9|61
1626698100000|2021-07-19 12:35:00|27411.9|27404.9|27399.4|27392.4|27416.9|27409.9|27386.9|27379.9|89
1626698400000|2021-07-19 12:40:00|27401.9|27394.9|27416.9|27409.9|27416.9|27409.9|27386.9|27379.9|90
1626698700000|2021-07-19 12:45:00|27414.4|27407.4|27416.9|27409.9|27419.4|27412.4|27386.9|27379.9|124
1626699000000|2021-07-19 12:50:00|27414.4|27407.4|27446.9|27439.9|27446.9|27439.9|27414.4|27407.4|143
1626699300000|2021-07-19 12:55:00|27441.9|27434.9|27426.9|27419.9|27446.9|27439.9|27421.9|27414.9|57
1626699600000|2021-07-19 13:00:00|27424.4|27417.4|27404.4|27397.4|27429.4|27422.4|27401.9|27394.9|123
1626699900000|2021-07-19 13:05:00|27406.9|27399.9|27409.4|27402.4|27416.9|27409.9|27386.9|27379.9|224
1626700200000|2021-07-19 13:10:00|27406.9|27399.9|27391.9|27384.9|27411.9|27404.9|27386.9|27379.9|163
1626700500000|2021-07-19 13:15:00|27394.4|27387.4|27391.9|27384.9|27396.9|27389.9|27376.9|27369.9|110
1626700800000|2021-07-19 13:20:00|27389.4|27382.4|27411.9|27404.9|27411.9|27404.9|27384.4|27377.4|133
1626701100000|2021-07-19 13:25:00|27409.4|27402.4|27401.9|27394.9|27416.9|27409.9|27396.9|27389.9|230
1626701400000|2021-07-19 13:30:00|27406.9|27399.9|27361.9|27354.9|27436.9|27429.9|27346.9|27339.9|916
1626701700000|2021-07-19 13:35:00|27364.4|27357.4|27396.9|27389.9|27414.4|27407.4|27356.9|27349.9|400
1626702000000|2021-07-19 13:40:00|27391.9|27384.9|27416.9|27409.9|27421.9|27414.9|27356.9|27349.9|429
1626702300000|2021-07-19 13:45:00|27411.9|27404.9|27341.9|27334.9|27416.9|27409.9|27341.9|27334.9|347
1626702600000|2021-07-19 13:50:00|27336.9|27329.9|27299.4|27292.4|27341.9|27334.9|27286.9|27279.9|691
1626702900000|2021-07-19 13:55:00|27301.9|27294.9|27276.9|27269.9|27304.4|27297.4|27256.9|27249.9|744
1626703200000|2021-07-19 14:00:00|27274.4|27267.4|27249.4|27242.4|27281.9|27274.9|27226.9|27219.9|1626
1626703500000|2021-07-19 14:05:00|27246.9|27239.9|27244.4|27237.4|27266.9|27259.9|27226.9|27219.9|545
1626703800000|2021-07-19 14:10:00|27241.9|27234.9|27201.9|27194.9|27246.9|27239.9|27201.9|27194.9|678
1626704100000|2021-07-19 14:15:00|27199.4|27192.4|27211.9|27204.9|27226.9|27219.9|27186.9|27179.9|567
1626704400000|2021-07-19 14:20:00|27209.4|27202.4|27251.9|27244.9|27261.9|27254.9|27186.9|27179.9|599
1626704700000|2021-07-19 14:25:00|27249.4|27242.4|27241.9|27234.9|27249.4|27242.4|27204.4|27197.4|579
1626705000000|2021-07-19 14:30:00|27239.4|27232.4|27211.9|27204.9|27241.9|27234.9|27191.9|27184.9|638
1626705300000|2021-07-19 14:35:00|27214.4|27207.4|27226.9|27219.9|27226.9|27219.9|27164.4|27157.4|647
1626705600000|2021-07-19 14:40:00|27221.9|27214.9|27281.9|27274.9|27286.9|27279.9|27211.9|27204.9|389
1626705900000|2021-07-19 14:45:00|27276.9|27269.9|27301.9|27294.9|27306.9|27299.9|27276.9|27269.9|409
1626706200000|2021-07-19 14:50:00|27296.9|27289.9|27231.9|27224.9|27306.9|27299.9|27231.9|27224.9|382
1626706500000|2021-07-19 14:55:00|27234.4|27227.4|27256.9|27249.9|27256.9|27249.9|27211.9|27204.9|203
1626706800000|2021-07-19 15:00:00|27254.4|27247.4|27286.9|27279.9|27311.9|27304.9|27221.9|27214.9|339
1626707100000|2021-07-19 15:05:00|27291.9|27284.9|27321.9|27314.9|27326.9|27319.9|27276.9|27269.9|408
1626707400000|2021-07-19 15:10:00|27316.9|27309.9|27311.9|27304.9|27321.9|27314.9|27291.9|27284.9|385
1626707700000|2021-07-19 15:15:00|27309.4|27302.4|27321.9|27314.9|27341.9|27334.9|27309.4|27302.4|390
1626708000000|2021-07-19 15:20:00|27326.9|27319.9|27281.9|27274.9|27326.9|27319.9|27276.9|27269.9|184
1626708300000|2021-07-19 15:25:00|27276.9|27269.9|27276.9|27269.9|27296.9|27289.9|27266.9|27259.9|463
1626708600000|2021-07-19 15:30:00|27274.4|27267.4|27311.9|27304.9|27331.9|27324.9|27266.9|27259.9|541
1626708900000|2021-07-19 15:35:00|27316.9|27309.9|27291.9|27284.9|27321.9|27314.9|27276.9|27269.9|255
1626709200000|2021-07-19 15:40:00|27296.9|27289.9|27321.9|27314.9|27326.9|27319.9|27276.9|27269.9|173
1626709500000|2021-07-19 15:45:00|27324.4|27317.4|27311.9|27304.9|27344.4|27337.4|27309.4|27302.4|144
1626709800000|2021-07-19 15:50:00|27316.9|27309.9|27294.4|27287.4|27326.9|27319.9|27281.9|27274.9|248
1626710100000|2021-07-19 15:55:00|27291.9|27284.9|27296.9|27289.9|27321.9|27314.9|27291.9|27284.9|215
1626710400000|2021-07-19 16:00:00|27291.9|27284.9|27246.9|27239.9|27299.4|27292.4|27246.9|27239.9|213
1626710700000|2021-07-19 16:05:00|27244.4|27237.4|27236.9|27229.9|27264.4|27257.4|27236.9|27229.9|88
1626711000000|2021-07-19 16:10:00|27234.4|27227.4|27236.9|27229.9|27246.9|27239.9|27214.4|27207.4|242
1626711300000|2021-07-19 16:15:00|27234.4|27227.4|27244.4|27237.4|27266.9|27259.9|27226.9|27219.9|91
1626711600000|2021-07-19 16:20:00|27241.9|27234.9|27256.9|27249.9|27261.9|27254.9|27226.9|27219.9|157
1626711900000|2021-07-19 16:25:00|27254.4|27247.4|27211.9|27204.9|27271.9|27264.9|27209.4|27202.4|141
1626712200000|2021-07-19 16:30:00|27209.4|27202.4|27191.9|27184.9|27211.9|27204.9|27181.9|27174.9|152
1626712500000|2021-07-19 16:35:00|27186.9|27179.9|27186.9|27179.9|27211.9|27204.9|27186.9|27179.9|118
1626712800000|2021-07-19 16:40:00|27189.4|27182.4|27119.4|27112.4|27196.9|27189.9|27116.9|27109.9|536
1626713100000|2021-07-19 16:45:00|27121.9|27114.9|27121.9|27114.9|27151.9|27144.9|27116.9|27109.9|333
1626713400000|2021-07-19 16:50:00|27119.4|27112.4|27151.9|27144.9|27166.9|27159.9|27104.4|27097.4|323
1626713700000|2021-07-19 16:55:00|27146.9|27139.9|27161.9|27154.9|27166.9|27159.9|27134.4|27127.4|137
1626714000000|2021-07-19 17:00:00|27159.4|27152.4|27191.9|27184.9|27209.4|27202.4|27151.9|27144.9|182
1626714300000|2021-07-19 17:05:00|27194.4|27187.4|27194.4|27187.4|27201.9|27194.9|27171.9|27164.9|175
1626714600000|2021-07-19 17:10:00|27196.9|27189.9|27156.9|27149.9|27196.9|27189.9|27151.9|27144.9|276
1626714900000|2021-07-19 17:15:00|27159.4|27152.4|27151.9|27144.9|27181.9|27174.9|27151.9|27144.9|192
1626715200000|2021-07-19 17:20:00|27146.9|27139.9|27136.9|27129.9|27166.9|27159.9|27126.9|27119.9|135
1626715500000|2021-07-19 17:25:00|27134.4|27127.4|27131.9|27124.9|27146.9|27139.9|27114.4|27107.4|187
1626715800000|2021-07-19 17:30:00|27126.9|27119.9|27101.9|27094.9|27126.9|27119.9|27096.9|27089.9|211
1626716100000|2021-07-19 17:35:00|27104.4|27097.4|27126.9|27119.9|27144.4|27137.4|27101.9|27094.9|105
1626716400000|2021-07-19 17:40:00|27131.9|27124.9|27116.9|27109.9|27141.9|27134.9|27101.9|27094.9|87
1626716700000|2021-07-19 17:45:00|27119.4|27112.4|27101.9|27094.9|27144.4|27137.4|27101.9|27094.9|109
1626717000000|2021-07-19 17:50:00|27104.4|27097.4|27129.4|27122.4|27131.9|27124.9|27086.9|27079.9|153
1626717300000|2021-07-19 17:55:00|27131.9|27124.9|27091.9|27084.9|27139.4|27132.4|27086.9|27079.9|125
1626717600000|2021-07-19 18:00:00|27096.9|27089.9|27131.9|27124.9|27146.9|27139.9|27089.4|27082.4|119
1626717900000|2021-07-19 18:05:00|27136.9|27129.9|27101.9|27094.9|27136.9|27129.9|27096.9|27089.9|248
1626718200000|2021-07-19 18:10:00|27104.4|27097.4|27121.9|27114.9|27141.9|27134.9|27099.4|27092.4|101
1626718500000|2021-07-19 18:15:00|27124.4|27117.4|27144.4|27137.4|27151.9|27144.9|27111.9|27104.9|92
1626718800000|2021-07-19 18:20:00|27146.9|27139.9|27136.9|27129.9|27161.9|27154.9|27136.9|27129.9|121
1626719100000|2021-07-19 18:25:00|27134.4|27127.4|27149.4|27142.4|27156.9|27149.9|27124.4|27117.4|107
1626719400000|2021-07-19 18:30:00|27146.9|27139.9|27131.9|27124.9|27154.4|27147.4|27114.4|27107.4|120
1626719700000|2021-07-19 18:35:00|27136.9|27129.9|27091.9|27084.9|27136.9|27129.9|27081.9|27074.9|151
1626720000000|2021-07-19 18:40:00|27089.4|27082.4|27094.4|27087.4|27111.9|27104.9|27086.9|27079.9|92
1626720300000|2021-07-19 18:45:00|27096.9|27089.9|27119.4|27112.4|27121.9|27114.9|27089.4|27082.4|65
1626720600000|2021-07-19 18:50:00|27116.9|27109.9|27099.4|27092.4|27126.9|27119.9|27079.4|27072.4|142
1626720900000|2021-07-19 18:55:00|27096.9|27089.9|27094.4|27087.4|27134.4|27127.4|27091.9|27084.9|179
1626721200000|2021-07-19 19:00:00|27091.9|27084.9|27111.9|27104.9|27116.9|27109.9|27071.9|27064.9|110
1626721500000|2021-07-19 19:05:00|27114.4|27107.4|27136.9|27129.9|27149.4|27142.4|27101.9|27094.9|175
1626721800000|2021-07-19 19:10:00|27139.4|27132.4|27141.9|27134.9|27171.9|27164.9|27121.9|27114.9|219
1626722100000|2021-07-19 19:15:00|27144.4|27137.4|27106.9|27099.9|27151.9|27144.9|27101.9|27094.9|215
1626722400000|2021-07-19 19:20:00|27109.4|27102.4|27091.9|27084.9|27121.9|27114.9|27086.9|27079.9|95
1626722700000|2021-07-19 19:25:00|27086.9|27079.9|27101.9|27094.9|27121.9|27114.9|27086.9|27079.9|128
1626723000000|2021-07-19 19:30:00|27106.9|27099.9|27101.9|27094.9|27121.9|27114.9|27091.9|27084.9|123
1626723300000|2021-07-19 19:35:00|27096.9|27089.9|27136.9|27129.9|27141.9|27134.9|27091.9|27084.9|151
1626723600000|2021-07-19 19:40:00|27139.4|27132.4|27126.9|27119.9|27159.4|27152.4|27121.9|27114.9|199
1626723900000|2021-07-19 19:45:00|27131.9|27124.9|27156.9|27149.9|27159.4|27152.4|27116.9|27109.9|217
1626724200000|2021-07-19 19:50:00|27149.4|27142.4|27216.9|27209.9|27226.9|27219.9|27149.4|27142.4|597
1626724500000|2021-07-19 19:55:00|27211.9|27204.9|27296.9|27289.9|27296.9|27289.9|27206.9|27199.9|931
1626724800000|2021-07-19 20:00:00|27294.4|27287.4|27281.9|27274.9|27301.9|27294.9|27271.9|27264.9|183
1626725100000|2021-07-19 20:05:00|27279.4|27272.4|27276.9|27269.9|27291.9|27284.9|27271.9|27264.9|70
1626725400000|2021-07-19 20:10:00|27271.9|27264.9|27294.4|27287.4|27296.9|27289.9|27271.9|27264.9|52
1626725700000|2021-07-19 20:15:00|27298.4|27283.4|27313.4|27298.4|27330.9|27315.9|27298.4|27283.4|71
1626726000000|2021-07-19 20:20:00|27310.9|27295.9|27323.4|27308.4|27328.4|27313.4|27305.9|27290.9|14
1626726300000|2021-07-19 20:25:00|27320.9|27305.9|27305.9|27290.9|27328.4|27313.4|27300.9|27285.9|24
1626726600000|2021-07-19 20:30:00|27303.4|27288.4|27310.9|27295.9|27310.9|27295.9|27295.9|27280.9|28
1626726900000|2021-07-19 20:35:00|27313.4|27298.4|27298.4|27283.4|27313.4|27298.4|27298.4|27283.4|3
1626727200000|2021-07-19 20:40:00|27300.9|27285.9|27298.4|27283.4|27300.9|27285.9|27298.4|27283.4|0
1626727500000|2021-07-19 20:45:00|27300.9|27285.9|27303.4|27288.4|27310.9|27295.9|27298.4|27283.4|41
1626727800000|2021-07-19 20:50:00|27300.9|27285.9|27298.4|27283.4|27305.9|27290.9|27298.4|27283.4|19
1626728100000|2021-07-19 20:55:00|27295.9|27280.9|27296.9|27266.9|27305.9|27290.9|27290.9|27266.7|71
1626728400000|2021-07-19 21:00:00|27295.3|27265.3|27300.1|27270.1|27300.1|27270.1|27295.3|27265.3|0
1626728700000|2021-07-19 21:05:00|27299.3|27269.3|27299.3|27269.3|27300.9|27270.9|27298.9|27268.9|0
1626729000000|2021-07-19 21:10:00|27299.4|27269.4|27304.8|27274.8|27304.8|27274.8|27299.4|27269.4|0
1626729300000|2021-07-19 21:15:00|27304.6|27274.6|27304.8|27274.8|27305.4|27275.4|27303.2|27273.2|0
1626729600000|2021-07-19 21:20:00|27305.4|27275.4|27307.3|27277.3|27308.9|27278.9|27304.6|27274.6|0
1626729900000|2021-07-19 21:25:00|27307.1|27277.1|27309|27279|27309.3|27279.3|27305.9|27275.9|0
1626730200000|2021-07-19 21:30:00|27309.5|27279.5|27315.2|27285.2|27315.4|27285.4|27309|27279|0
1626730500000|2021-07-19 21:35:00|27314|27284|27316.9|27286.9|27316.9|27286.9|27313.2|27283.2|0
1626730800000|2021-07-19 21:40:00|27317|27287|27317.5|27287.5|27317.6|27287.6|27316.5|27286.5|0
1626731100000|2021-07-19 21:45:00|27317.7|27287.7|27317.4|27287.4|27319.5|27289.5|27316.7|27286.7|0
1626731400000|2021-07-19 21:50:00|27317.7|27287.7|27319.6|27289.6|27319.9|27289.9|27315.5|27285.5|0
1626731700000|2021-07-19 21:55:00|27319.7|27289.7|27320.3|27290.3|27321.1|27291.1|27318.3|27288.3|0
1626732000000|2021-07-19 22:00:00|27320|27290|27293.4|27278.4|27323.3|27293.3|27283.4|27268.4|38
1626732300000|2021-07-19 22:05:00|27295.9|27280.9|27290.9|27275.9|27295.9|27280.9|27288.4|27273.4|3
1626732600000|2021-07-19 22:10:00|27293.4|27278.4|27293.4|27278.4|27295.9|27280.9|27293.4|27278.4|0
1626732900000|2021-07-19 22:15:00|27295.9|27280.9|27283.4|27268.4|27295.9|27280.9|27283.4|27268.4|6
1626733500000|2021-07-19 22:25:00|||||||||20
1626733800000|2021-07-19 22:30:00|27285.9|27270.9|27280.9|27265.9|27285.9|27270.9|27280.9|27265.9|1
1626734100000|2021-07-19 22:35:00|27288.4|27273.4|27290.9|27275.9|27290.9|27275.9|27288.4|27273.4|14
1626734400000|2021-07-19 22:40:00|27288.4|27273.4|27303.4|27288.4|27303.4|27288.4|27285.9|27270.9|49
1626734700000|2021-07-19 22:45:00|27300.9|27285.9|27298.4|27283.4|27300.9|27285.9|27298.4|27283.4|4
1626735000000|2021-07-19 22:50:00|27295.9|27280.9|27298.4|27283.4|27298.4|27283.4|27295.9|27280.9|3
1626735300000|2021-07-19 22:55:00|27295.9|27280.9|27303.4|27288.4|27303.4|27288.4|27295.9|27280.9|3
1626735600000|2021-07-19 23:00:00|27300.9|27285.9|27320.9|27305.9|27330.9|27315.9|27300.9|27285.9|27
1626735900000|2021-07-19 23:05:00|27318.4|27303.4|27323.4|27308.4|27325.9|27310.9|27318.4|27303.4|11
1626736200000|2021-07-19 23:10:00|27320.9|27305.9|27308.4|27293.4|27323.4|27308.4|27308.4|27293.4|16
1626736500000|2021-07-19 23:15:00|27310.9|27295.9|27308.4|27293.4|27310.9|27295.9|27305.9|27290.9|1
1626736800000|2021-07-19 23:20:00|27305.9|27290.9|27303.4|27288.4|27308.4|27293.4|27303.4|27288.4|3
1626737100000|2021-07-19 23:25:00|27305.9|27290.9|27310.9|27295.9|27310.9|27295.9|27300.9|27285.9|25
1626737400000|2021-07-19 23:30:00|27308.4|27293.4|27309.4|27302.4|27331.9|27324.9|27286.9|27279.9|30892
1626737700000|2021-07-19 23:35:00|27311.9|27304.9|27334.4|27327.4|27359.4|27352.4|27311.9|27304.9|257
1626738000000|2021-07-19 23:40:00|27331.9|27324.9|27341.9|27334.9|27359.4|27352.4|27316.9|27309.9|489
1626738300000|2021-07-19 23:45:00|27339.4|27332.4|27321.9|27314.9|27346.9|27339.9|27296.9|27289.9|542
1626738600000|2021-07-19 23:50:00|27324.4|27317.4|27361.9|27354.9|27374.4|27367.4|27311.9|27304.9|254
1626738900000|2021-07-19 23:55:00|27359.4|27352.4|27371.9|27364.9|27371.9|27364.9|27341.9|27334.9|322
1626739200000|2021-07-20 00:00:00|27366.9|27359.9|27396.9|27389.9|27471.9|27464.9|27314.4|27307.4|2442
1626739500000|2021-07-20 00:05:00|27394.4|27387.4|27354.4|27347.4|27426.9|27419.9|27351.9|27344.9|917
1626739800000|2021-07-20 00:10:00|27356.9|27349.9|27376.9|27369.9|27379.4|27372.4|27331.9|27324.9|798
1626740100000|2021-07-20 00:15:00|27381.9|27374.9|27421.9|27414.9|27456.9|27449.9|27376.9|27369.9|758
1626740400000|2021-07-20 00:20:00|27416.9|27409.9|27376.9|27369.9|27424.4|27417.4|27371.9|27364.9|500
1626740700000|2021-07-20 00:25:00|27379.4|27372.4|27431.9|27424.9|27436.9|27429.9|27376.9|27369.9|310
1626741000000|2021-07-20 00:30:00|27434.4|27427.4|27416.9|27409.9|27456.9|27449.9|27401.9|27394.9|403
1626741300000|2021-07-20 00:35:00|27414.4|27407.4|27394.4|27387.4|27429.4|27422.4|27381.9|27374.9|369
1626741600000|2021-07-20 00:40:00|27396.9|27389.9|27436.9|27429.9|27439.4|27432.4|27391.9|27384.9|313
1626741900000|2021-07-20 00:45:00|27434.4|27427.4|27411.9|27404.9|27446.9|27439.9|27401.9|27394.9|292
1626742200000|2021-07-20 00:50:00|27414.4|27407.4|27401.9|27394.9|27426.9|27419.9|27401.9|27394.9|221
1626742500000|2021-07-20 00:55:00|27406.9|27399.9|27386.9|27379.9|27419.4|27412.4|27381.9|27374.9|204
1626742800000|2021-07-20 01:00:00|27391.9|27384.9|27366.9|27359.9|27396.9|27389.9|27351.9|27344.9|317
1626743100000|2021-07-20 01:05:00|27356.9|27349.9|27331.9|27324.9|27356.9|27349.9|27321.9|27314.9|475
1626743400000|2021-07-20 01:10:00|27326.9|27319.9|27361.9|27354.9|27381.9|27374.9|27326.9|27319.9|253
1626743700000|2021-07-20 01:15:00|27366.9|27359.9|27396.9|27389.9|27396.9|27389.9|27349.4|27342.4|270
1626744000000|2021-07-20 01:20:00|27399.4|27392.4|27441.9|27434.9|27461.9|27454.9|27399.4|27392.4|622
1626744300000|2021-07-20 01:25:00|27446.9|27439.9|27481.9|27474.9|27489.4|27482.4|27426.9|27419.9|445
1626744600000|2021-07-20 01:30:00|27479.4|27472.4|27514.4|27507.4|27526.9|27519.9|27471.9|27464.9|894
1626744900000|2021-07-20 01:35:00|27511.9|27504.9|27484.4|27477.4|27511.9|27504.9|27471.9|27464.9|311
1626745200000|2021-07-20 01:40:00|27481.9|27474.9|27471.9|27464.9|27486.9|27479.9|27466.9|27459.9|230
1626745500000|2021-07-20 01:45:00|27469.4|27462.4|27448.8|27441.8|27476.9|27469.9|27444.4|27437.4|271
1626745800000|2021-07-20 01:50:00|27446.3|27439.3|27481.3|27474.3|27486.3|27479.3|27438.8|27431.8|217
1626746100000|2021-07-20 01:55:00|27483.8|27476.8|27501.3|27494.3|27506.3|27499.3|27463.8|27456.8|226
1626746400000|2021-07-20 02:00:00|27498.8|27491.8|27471.3|27464.3|27501.3|27494.3|27471.3|27464.3|230
1626746700000|2021-07-20 02:05:00|27466.3|27459.3|27501.3|27494.3|27506.3|27499.3|27461.3|27454.3|214
1626747000000|2021-07-20 02:10:00|27503.8|27496.8|27486.3|27479.3|27551.3|27544.3|27486.3|27479.3|675
1626747300000|2021-07-20 02:15:00|27481.3|27474.3|27471.3|27464.3|27491.3|27484.3|27456.3|27449.3|398
1626747600000|2021-07-20 02:20:00|27468.8|27461.8|27496.3|27489.3|27496.3|27489.3|27461.3|27454.3|173
1626747900000|2021-07-20 02:25:00|27493.8|27486.8|27546.3|27539.3|27561.3|27554.3|27491.3|27484.3|409
1626748200000|2021-07-20 02:30:00|27543.8|27536.8|27576.3|27569.3|27586.3|27579.3|27541.3|27534.3|353
1626748500000|2021-07-20 02:35:00|27573.8|27566.8|27556.3|27549.3|27581.3|27574.3|27551.3|27544.3|233
1626748800000|2021-07-20 02:40:00|27553.8|27546.8|27563.8|27556.8|27566.3|27559.3|27548.8|27541.8|103
1626749100000|2021-07-20 02:45:00|27561.3|27554.3|27606.3|27599.3|27611.3|27604.3|27556.3|27549.3|269
1626749400000|2021-07-20 02:50:00|27603.8|27596.8|27586.3|27579.3|27611.3|27604.3|27571.3|27564.3|90
1626749700000|2021-07-20 02:55:00|27583.8|27576.8|27561.3|27554.3|27601.3|27594.3|27553.8|27546.8|261
1626750000000|2021-07-20 03:00:00|27566.3|27559.3|27566.3|27559.3|27586.3|27579.3|27561.3|27554.3|136
1626750300000|2021-07-20 03:05:00|27568.8|27561.8|27551.3|27544.3|27571.3|27564.3|27548.8|27541.8|127
1626750600000|2021-07-20 03:10:00|27548.8|27541.8|27543.8|27536.8|27556.3|27549.3|27531.3|27524.3|206
1626750900000|2021-07-20 03:15:00|27541.3|27534.3|27556.3|27549.3|27561.3|27554.3|27541.3|27534.3|116
1626751200000|2021-07-20 03:20:00|27553.8|27546.8|27536.3|27529.3|27558.8|27551.8|27531.3|27524.3|116
1626751500000|2021-07-20 03:25:00|27533.8|27526.8|27471.3|27464.3|27546.3|27539.3|27466.3|27459.3|598
1626751800000|2021-07-20 03:30:00|27468.8|27461.8|27441.3|27434.3|27481.3|27474.3|27426.3|27419.3|722
1626752100000|2021-07-20 03:35:00|27443.8|27436.8|27411.3|27404.3|27446.3|27439.3|27396.3|27389.3|517
1626752400000|2021-07-20 03:40:00|27408.8|27401.8|27451.3|27444.3|27456.3|27449.3|27386.3|27379.3|559
1626752700000|2021-07-20 03:45:00|27456.3|27449.3|27476.3|27469.3|27486.3|27479.3|27443.8|27436.8|337
1626753000000|2021-07-20 03:50:00|27473.8|27466.8|27446.3|27439.3|27486.3|27479.3|27436.3|27429.3|383
1626753300000|2021-07-20 03:55:00|27448.8|27441.8|27416.3|27409.3|27448.8|27441.8|27391.3|27384.3|380
1626753600000|2021-07-20 04:00:00|27413.8|27406.8|27401.3|27394.3|27413.8|27406.8|27396.3|27389.3|161
1626753900000|2021-07-20 04:05:00|27398.8|27391.8|27386.3|27379.3|27406.3|27399.3|27368.8|27361.8|234
1626754200000|2021-07-20 04:10:00|27383.8|27376.8|27381.3|27374.3|27391.3|27384.3|27371.3|27364.3|105
1626754500000|2021-07-20 04:15:00|27376.3|27369.3|27361.3|27354.3|27381.3|27374.3|27358.8|27351.8|323
1626754800000|2021-07-20 04:20:00|27358.8|27351.8|27381.3|27374.3|27381.3|27374.3|27356.3|27349.3|143
1626755100000|2021-07-20 04:25:00|27376.3|27369.3|27406.3|27399.3|27406.3|27399.3|27371.3|27364.3|137
1626755400000|2021-07-20 04:30:00|27403.8|27396.8|27378.8|27371.8|27416.3|27409.3|27371.3|27364.3|166
1626755700000|2021-07-20 04:35:00|27381.3|27374.3|27386.3|27379.3|27391.3|27384.3|27368.8|27361.8|181
1626756000000|2021-07-20 04:40:00|27383.8|27376.8|27406.3|27399.3|27406.3|27399.3|27383.8|27376.8|95
1626756300000|2021-07-20 04:45:00|27403.8|27396.8|27406.3|27399.3|27416.3|27409.3|27401.3|27394.3|157
1626756600000|2021-07-20 04:50:00|27408.8|27401.8|27436.3|27429.3|27436.3|27429.3|27408.8|27401.8|245
1626756900000|2021-07-20 04:55:00|27441.3|27434.3|27426.3|27419.3|27446.3|27439.3|27406.3|27399.3|157
1626757200000|2021-07-20 05:00:00|27431.3|27424.3|27421.3|27414.3|27456.3|27449.3|27416.3|27409.3|320
1626757500000|2021-07-20 05:05:00|27423.8|27416.8|27428.8|27421.8|27431.3|27424.3|27411.3|27404.3|323
1626757800000|2021-07-20 05:10:00|27431.3|27424.3|27406.3|27399.3|27431.3|27424.3|27391.3|27384.3|383
1626758100000|2021-07-20 05:15:00|27403.8|27396.8|27431.3|27424.3|27431.3|27424.3|27376.3|27369.3|393
1626758400000|2021-07-20 05:20:00|27428.8|27421.8|27466.3|27459.3|27468.8|27461.8|27423.8|27416.8|519
1626758700000|2021-07-20 05:25:00|27461.3|27454.3|27491.3|27484.3|27491.3|27484.3|27448.8|27441.8|391
1626759000000|2021-07-20 05:30:00|27486.3|27479.3|27456.3|27449.3|27488.8|27481.8|27451.3|27444.3|236
1626759300000|2021-07-20 05:35:00|27453.8|27446.8|27441.3|27434.3|27453.8|27446.8|27441.3|27434.3|198
1626759600000|2021-07-20 05:40:00|27446.3|27439.3|27438.8|27431.8|27446.3|27439.3|27431.3|27424.3|229
1626759900000|2021-07-20 05:45:00|27436.3|27429.3|27426.3|27419.3|27441.3|27434.3|27413.8|27406.8|542
1626760200000|2021-07-20 05:50:00|27431.3|27424.3|27428.8|27421.8|27431.3|27424.3|27416.3|27409.3|534
1626760500000|2021-07-20 05:55:00|27426.3|27419.3|27401.3|27394.3|27431.3|27424.3|27401.3|27394.3|1627
1626760800000|2021-07-20 06:00:00|27396.3|27389.3|27396.3|27389.3|27421.3|27414.3|27376.3|27369.3|2483
1626761100000|2021-07-20 06:05:00|27401.3|27394.3|27423.8|27416.8|27423.8|27416.8|27386.3|27379.3|999
1626761400000|2021-07-20 06:10:00|27421.3|27414.3|27428.8|27421.8|27431.3|27424.3|27416.3|27409.3|383
1626761700000|2021-07-20 06:15:00|27431.3|27424.3|27411.3|27404.3|27436.3|27429.3|27408.8|27401.8|159
1626762000000|2021-07-20 06:20:00|27393.8|27386.8|27426.3|27419.3|27428.8|27421.8|27393.8|27386.8|333
1626762300000|2021-07-20 06:25:00|27428.8|27421.8|27428.8|27421.8|27428.8|27421.8|27411.3|27404.3|74
1626762600000|2021-07-20 06:30:00|27426.3|27419.3|27423.8|27416.8|27426.3|27419.3|27416.3|27409.3|24
1626762900000|2021-07-20 06:35:00|27426.3|27419.3|27411.3|27404.3|27426.3|27419.3|27411.3|27404.3|19
1626763200000|2021-07-20 06:40:00|27408.8|27401.8|27418.8|27411.8|27421.3|27414.3|27403.8|27396.8|48
1626763500000|2021-07-20 06:45:00|27421.3|27414.3|27418.8|27411.8|27436.3|27429.3|27418.8|27411.8|35
1626763800000|2021-07-20 06:50:00|27421.3|27414.3|27413.8|27406.8|27423.8|27416.8|27408.8|27401.8|14
1626764100000|2021-07-20 06:55:00|27411.3|27404.3|27448.8|27441.8|27453.8|27446.8|27408.8|27401.8|33
1626764400000|2021-07-20 07:00:00|27446.3|27439.3|27471.3|27464.3|27486.3|27479.3|27418.8|27411.8|78
1626764700000|2021-07-20 07:05:00|27468.8|27461.8|27491.3|27484.3|27491.3|27484.3|27456.3|27449.3|123
1626765000000|2021-07-20 07:10:00|27493.8|27486.8|27501.3|27494.3|27516.3|27509.3|27493.8|27486.8|258
1626765300000|2021-07-20 07:15:00|27506.3|27499.3|27501.3|27494.3|27521.3|27514.3|27496.3|27489.3|233
1626765600000|2021-07-20 07:20:00|27503.8|27496.8|27508.8|27501.8|27526.3|27519.3|27501.3|27494.3|405
1626765900000|2021-07-20 07:25:00|27506.3|27499.3|27516.3|27509.3|27521.3|27514.3|27491.3|27484.3|132
1626766200000|2021-07-20 07:30:00|27518.8|27511.8|27546.3|27539.3|27556.3|27549.3|27513.8|27506.8|317
1626766500000|2021-07-20 07:35:00|27551.3|27544.3|27531.3|27524.3|27561.3|27554.3|27531.3|27524.3|330
1626766800000|2021-07-20 07:40:00|27536.3|27529.3|27561.3|27554.3|27561.3|27554.3|27516.3|27509.3|340
1626767100000|2021-07-20 07:45:00|27558.8|27551.8|27551.3|27544.3|27571.3|27564.3|27543.8|27536.8|223
1626767400000|2021-07-20 07:50:00|27548.8|27541.8|27526.3|27519.3|27556.3|27549.3|27526.3|27519.3|157
1626767700000|2021-07-20 07:55:00|27521.3|27514.3|27496.3|27489.3|27526.3|27519.3|27496.3|27489.3|234
1626768000000|2021-07-20 08:00:00|27498.8|27491.8|27521.3|27514.3|27531.3|27524.3|27496.3|27489.3|132
1626768300000|2021-07-20 08:05:00|27523.8|27516.8|27508.8|27501.8|27533.8|27526.8|27508.8|27501.8|243
1626768600000|2021-07-20 08:10:00|27511.3|27504.3|27531.3|27524.3|27536.3|27529.3|27491.3|27484.3|151
1626768900000|2021-07-20 08:15:00|27533.8|27526.8|27543.8|27536.8|27546.3|27539.3|27531.3|27524.3|65
1626769200000|2021-07-20 08:20:00|27541.3|27534.3|27531.3|27524.3|27546.3|27539.3|27531.3|27524.3|54
1626769500000|2021-07-20 08:25:00|27533.8|27526.8|27566.3|27559.3|27566.3|27559.3|27528.8|27521.8|80
1626769800000|2021-07-20 08:30:00|27571.3|27564.3|27558.8|27551.8|27586.3|27579.3|27558.8|27551.8|123
1626770100000|2021-07-20 08:35:00|27556.3|27549.3|27566.3|27559.3|27573.8|27566.8|27556.3|27549.3|44
1626770400000|2021-07-20 08:40:00|27568.8|27561.8|27553.8|27546.8|27571.3|27564.3|27551.3|27544.3|46
1626770700000|2021-07-20 08:45:00|27556.3|27549.3|27511.3|27504.3|27556.3|27549.3|27501.3|27494.3|136
1626771000000|2021-07-20 08:50:00|27516.3|27509.3|27503.8|27496.8|27521.3|27514.3|27491.3|27484.3|108
1626771300000|2021-07-20 08:55:00|27506.3|27499.3|27503.8|27496.8|27516.3|27509.3|27496.3|27489.3|88
1626771600000|2021-07-20 09:00:00|27506.3|27499.3|27491.3|27484.3|27526.3|27519.3|27481.3|27474.3|121
1626771900000|2021-07-20 09:05:00|27488.8|27481.8|27491.3|27484.3|27498.8|27491.8|27476.3|27469.3|160
1626772200000|2021-07-20 09:10:00|27493.8|27486.8|27516.3|27509.3|27521.3|27514.3|27481.3|27474.3|77
1626772500000|2021-07-20 09:15:00|27513.8|27506.8|27521.3|27514.3|27526.3|27519.3|27501.3|27494.3|44
1626772800000|2021-07-20 09:20:00|27518.8|27511.8|27496.3|27489.3|27526.3|27519.3|27493.8|27486.8|26
1626773100000|2021-07-20 09:25:00|27498.8|27491.8|27503.8|27496.8|27511.3|27504.3|27491.3|27484.3|21
1626773400000|2021-07-20 09:30:00|27501.3|27494.3|27491.3|27484.3|27506.3|27499.3|27478.8|27471.8|63
1626773700000|2021-07-20 09:35:00|27493.8|27486.8|27466.3|27459.3|27496.3|27489.3|27461.3|27454.3|130
1626774000000|2021-07-20 09:40:00|27461.3|27454.3|27451.3|27444.3|27476.3|27469.3|27451.3|27444.3|66
1626774300000|2021-07-20 09:45:00|27456.3|27449.3|27413.8|27406.8|27461.3|27454.3|27411.3|27404.3|270
1626774600000|2021-07-20 09:50:00|27416.3|27409.3|27406.3|27399.3|27416.3|27409.3|27391.3|27384.3|193
1626774900000|2021-07-20 09:55:00|27408.8|27401.8|27421.3|27414.3|27428.8|27421.8|27396.3|27389.3|137
1626775200000|2021-07-20 10:00:00|27418.8|27411.8|27396.3|27389.3|27421.3|27414.3|27386.3|27379.3|151
1626775500000|2021-07-20 10:05:00|27393.8|27386.8|27433.8|27426.8|27436.3|27429.3|27391.3|27384.3|144
1626775800000|2021-07-20 10:10:00|27436.3|27429.3|27471.3|27464.3|27481.3|27474.3|27431.3|27424.3|160
1626776100000|2021-07-20 10:15:00|27468.8|27461.8|27478.8|27471.8|27488.8|27481.8|27468.8|27461.8|66
1626776400000|2021-07-20 10:20:00|27481.3|27474.3|27446.3|27439.3|27496.3|27489.3|27446.3|27439.3|152
1626776700000|2021-07-20 10:25:00|27451.3|27444.3|27466.3|27459.3|27471.3|27464.3|27431.3|27424.3|138
1626777000000|2021-07-20 10:30:00|27471.3|27464.3|27471.3|27464.3|27476.3|27469.3|27453.8|27446.8|86
1626777300000|2021-07-20 10:35:00|27466.3|27459.3|27451.3|27444.3|27471.3|27464.3|27448.8|27441.8|32
1626777600000|2021-07-20 10:40:00|27453.8|27446.8|27436.3|27429.3|27458.8|27451.8|27426.3|27419.3|66
1626777900000|2021-07-20 10:45:00|27433.8|27426.8|27406.3|27399.3|27451.3|27444.3|27398.8|27391.8|95
1626778200000|2021-07-20 10:50:00|27403.8|27396.8|27413.8|27406.8|27418.8|27411.8|27396.3|27389.3|98
1626778500000|2021-07-20 10:55:00|27411.3|27404.3|27423.8|27416.8|27436.3|27429.3|27406.3|27399.3|44
1626778800000|2021-07-20 11:00:00|27426.3|27419.3|27441.3|27434.3|27441.3|27434.3|27401.3|27394.3|151
1626779100000|2021-07-20 11:05:00|27443.8|27436.8|27428.8|27421.8|27451.3|27444.3|27421.3|27414.3|69
1626779400000|2021-07-20 11:10:00|27431.3|27424.3|27426.3|27419.3|27431.3|27424.3|27401.3|27394.3|154
1626779700000|2021-07-20 11:15:00|27428.8|27421.8|27436.3|27429.3|27451.3|27444.3|27428.8|27421.8|101
1626780000000|2021-07-20 11:20:00|27433.8|27426.8|27456.3|27449.3|27461.3|27454.3|27431.3|27424.3|109
1626780300000|2021-07-20 11:25:00|27453.8|27446.8|27466.3|27459.3|27466.3|27459.3|27443.8|27436.8|121
1626780600000|2021-07-20 11:30:00|27463.8|27456.8|27476.3|27469.3|27486.3|27479.3|27461.3|27454.3|80
1626780900000|2021-07-20 11:35:00|27478.8|27471.8|27496.3|27489.3|27501.3|27494.3|27476.3|27469.3|140
1626781200000|2021-07-20 11:40:00|27493.8|27486.8|27496.3|27489.3|27506.3|27499.3|27486.3|27479.3|65
1626781500000|2021-07-20 11:45:00|27493.8|27486.8|27481.3|27474.3|27493.8|27486.8|27476.3|27469.3|54
1626781800000|2021-07-20 11:50:00|27478.8|27471.8|27493.8|27486.8|27498.8|27491.8|27476.3|27469.3|198
1626782100000|2021-07-20 11:55:00|27491.3|27484.3|27501.3|27494.3|27516.3|27509.3|27488.8|27481.8|109
1626782400000|2021-07-20 12:00:00|27503.8|27496.8|27516.3|27509.3|27523.8|27516.8|27501.3|27494.3|101
1626782700000|2021-07-20 12:05:00|27518.8|27511.8|27501.3|27494.3|27521.3|27514.3|27496.3|27489.3|109
1626783000000|2021-07-20 12:10:00|27498.8|27491.8|27491.3|27484.3|27501.3|27494.3|27486.3|27479.3|49
1626783300000|2021-07-20 12:15:00|27488.8|27481.8|27488.8|27481.8|27496.3|27489.3|27481.3|27474.3|47
1626783600000|2021-07-20 12:20:00|27491.3|27484.3|27491.3|27484.3|27498.8|27491.8|27481.3|27474.3|36
1626783900000|2021-07-20 12:25:00|27493.8|27486.8|27473.8|27466.8|27493.8|27486.8|27473.8|27466.8|61
1626784200000|2021-07-20 12:30:00|27471.3|27464.3|27458.8|27451.8|27483.8|27476.8|27446.3|27439.3|143
1626784500000|2021-07-20 12:35:00|27461.3|27454.3|27461.3|27454.3|27466.3|27459.3|27436.3|27429.3|103
1626784800000|2021-07-20 12:40:00|27458.8|27451.8|27456.3|27449.3|27466.3|27459.3|27441.3|27434.3|70
1626785100000|2021-07-20 12:45:00|27451.3|27444.3|27456.3|27449.3|27461.3|27454.3|27446.3|27439.3|59
1626785400000|2021-07-20 12:50:00|27451.3|27444.3|27441.3|27434.3|27456.3|27449.3|27436.3|27429.3|55
1626785700000|2021-07-20 12:55:00|27438.8|27431.8|27436.3|27429.3|27446.3|27439.3|27428.8|27421.8|49
1626786000000|2021-07-20 13:00:00|27438.8|27431.8|27426.3|27419.3|27456.3|27449.3|27416.3|27409.3|90
1626786300000|2021-07-20 13:05:00|27423.8|27416.8|27421.3|27414.3|27423.8|27416.8|27403.8|27396.8|124
1626786600000|2021-07-20 13:10:00|27418.8|27411.8|27406.3|27399.3|27426.3|27419.3|27391.3|27384.3|105
1626786900000|2021-07-20 13:15:00|27408.8|27401.8|27406.3|27399.3|27426.3|27419.3|27401.3|27394.3|137
1626787200000|2021-07-20 13:20:00|27403.8|27396.8|27401.3|27394.3|27406.3|27399.3|27386.3|27379.3|105
1626787500000|2021-07-20 13:25:00|27398.8|27391.8|27386.3|27379.3|27406.3|27399.3|27361.3|27354.3|288
1626787800000|2021-07-20 13:30:00|27388.8|27381.8|27386.3|27379.3|27411.3|27404.3|27336.3|27329.3|488
1626788100000|2021-07-20 13:35:00|27381.3|27374.3|27381.3|27374.3|27411.3|27404.3|27361.3|27354.3|267
1626788400000|2021-07-20 13:40:00|27378.8|27371.8|27406.3|27399.3|27426.3|27419.3|27356.3|27349.3|202
1626788700000|2021-07-20 13:45:00|27403.8|27396.8|27486.3|27479.3|27486.3|27479.3|27396.3|27389.3|281
1626789000000|2021-07-20 13:50:00|27481.3|27474.3|27501.3|27494.3|27508.8|27501.8|27461.3|27454.3|386
1626789300000|2021-07-20 13:55:00|27496.3|27489.3|27531.3|27524.3|27536.3|27529.3|27496.3|27489.3|269
1626789600000|2021-07-20 14:00:00|27533.8|27526.8|27536.3|27529.3|27548.8|27541.8|27526.3|27519.3|371
1626789900000|2021-07-20 14:05:00|27538.8|27531.8|27526.3|27519.3|27541.3|27534.3|27513.8|27506.8|151
1626790200000|2021-07-20 14:10:00|27521.3|27514.3|27533.8|27526.8|27536.3|27529.3|27508.8|27501.8|113
1626790500000|2021-07-20 14:15:00|27536.3|27529.3|27596.3|27589.3|27596.3|27589.3|27536.3|27529.3|323
1626790800000|2021-07-20 14:20:00|27593.8|27586.8|27631.3|27624.3|27636.3|27629.3|27591.3|27584.3|404
1626791100000|2021-07-20 14:25:00|27636.3|27629.3|27608.8|27601.8|27646.3|27639.3|27596.3|27589.3|308
1626791400000|2021-07-20 14:30:00|27606.3|27599.3|27603.8|27596.8|27626.3|27619.3|27596.3|27589.3|146
1626791700000|2021-07-20 14:35:00|27601.3|27594.3|27606.3|27599.3|27616.3|27609.3|27591.3|27584.3|128
1626792000000|2021-07-20 14:40:00|27608.8|27601.8|27646.3|27639.3|27651.3|27644.3|27608.8|27601.8|152
1626792300000|2021-07-20 14:45:00|27643.8|27636.8|27686.3|27679.3|27686.3|27679.3|27636.3|27629.3|312
1626792600000|2021-07-20 14:50:00|27688.8|27681.8|27703.8|27696.8|27706.3|27699.3|27676.3|27669.3|313
1626792900000|2021-07-20 14:55:00|27701.3|27694.3|27723.8|27716.8|27726.3|27719.3|27696.3|27689.3|366
1626793200000|2021-07-20 15:00:00|27726.3|27719.3|27706.3|27699.3|27736.3|27729.3|27696.3|27689.3|381
1626793500000|2021-07-20 15:05:00|27711.3|27704.3|27701.3|27694.3|27726.3|27719.3|27698.8|27691.8|83
1626793800000|2021-07-20 15:10:00|27703.8|27696.8|27703.8|27696.8|27711.3|27704.3|27696.3|27689.3|175
1626794100000|2021-07-20 15:15:00|27706.3|27699.3|27681.3|27674.3|27716.3|27709.3|27676.3|27669.3|236
1626794400000|2021-07-20 15:20:00|27683.8|27676.8|27686.3|27679.3|27696.3|27689.3|27681.3|27674.3|184
1626794700000|2021-07-20 15:25:00|27691.3|27684.3|27641.3|27634.3|27691.3|27684.3|27641.3|27634.3|212
1626795000000|2021-07-20 15:30:00|27638.8|27631.8|27661.3|27654.3|27671.3|27664.3|27636.3|27629.3|260
1626795300000|2021-07-20 15:35:00|27663.8|27656.8|27671.3|27664.3|27676.3|27669.3|27651.3|27644.3|350
1626795600000|2021-07-20 15:40:00|27673.8|27666.8|27701.3|27694.3|27706.3|27699.3|27671.3|27664.3|301
1626795900000|2021-07-20 15:45:00|27706.3|27699.3|27711.3|27704.3|27716.3|27709.3|27691.3|27684.3|158
1626796200000|2021-07-20 15:50:00|27716.3|27709.3|27711.3|27704.3|27726.3|27719.3|27701.3|27694.3|219
1626796500000|2021-07-20 15:55:00|27713.8|27706.8|27706.3|27699.3|27726.3|27719.3|27706.3|27699.3|275
1626796800000|2021-07-20 16:00:00|27711.3|27704.3|27698.8|27691.8|27726.3|27719.3|27698.8|27691.8|220
1626797100000|2021-07-20 16:05:00|27696.3|27689.3|27686.3|27679.3|27706.3|27699.3|27676.3|27669.3|185
1626797400000|2021-07-20 16:10:00|27688.8|27681.8|27691.3|27684.3|27703.8|27696.8|27686.3|27679.3|141
1626797700000|2021-07-20 16:15:00|27693.8|27686.8|27706.3|27699.3|27708.8|27701.8|27691.3|27684.3|152
1626798000000|2021-07-20 16:20:00|27701.3|27694.3|27711.3|27704.3|27711.3|27704.3|27686.3|27679.3|136
1626798300000|2021-07-20 16:25:00|27706.3|27699.3|27701.3|27694.3|27711.3|27704.3|27696.3|27689.3|120
1626798600000|2021-07-20 16:30:00|27703.8|27696.8|27726.3|27719.3|27726.3|27719.3|27703.8|27696.8|136
1626798900000|2021-07-20 16:35:00|27731.3|27724.3|27711.3|27704.3|27731.3|27724.3|27701.3|27694.3|231
1626799200000|2021-07-20 16:40:00|27713.8|27706.8|27706.3|27699.3|27716.3|27709.3|27701.3|27694.3|124
1626799500000|2021-07-20 16:45:00|27708.8|27701.8|27721.3|27714.3|27721.3|27714.3|27706.3|27699.3|147
1626799800000|2021-07-20 16:50:00|27716.3|27709.3|27716.3|27709.3|27721.3|27714.3|27711.3|27704.3|116
1626800100000|2021-07-20 16:55:00|27721.3|27714.3|27706.3|27699.3|27721.3|27714.3|27701.3|27694.3|130
1626800400000|2021-07-20 17:00:00|27708.8|27701.8|27673.8|27666.8|27721.3|27714.3|27671.3|27664.3|238
1626800700000|2021-07-20 17:05:00|27676.3|27669.3|27671.3|27664.3|27686.3|27679.3|27661.3|27654.3|283
1626801000000|2021-07-20 17:10:00|27668.8|27661.8|27686.3|27679.3|27696.3|27689.3|27666.3|27659.3|252
1626801300000|2021-07-20 17:15:00|27681.3|27674.3|27693.8|27686.8|27696.3|27689.3|27681.3|27674.3|125
1626801600000|2021-07-20 17:20:00|27696.3|27689.3|27686.3|27679.3|27706.3|27699.3|27681.3|27674.3|81
1626801900000|2021-07-20 17:25:00|27691.3|27684.3|27683.8|27676.8|27691.3|27684.3|27678.8|27671.8|43
1626802200000|2021-07-20 17:30:00|27686.3|27679.3|27696.3|27689.3|27696.3|27689.3|27683.8|27676.8|44
1626802500000|2021-07-20 17:35:00|27691.3|27684.3|27686.3|27679.3|27698.8|27691.8|27681.3|27674.3|38
1626802800000|2021-07-20 17:40:00|27688.8|27681.8|27666.3|27659.3|27691.3|27684.3|27666.3|27659.3|31
1626803100000|2021-07-20 17:45:00|27668.8|27661.8|27663.8|27656.8|27676.3|27669.3|27661.3|27654.3|53
1626803400000|2021-07-20 17:50:00|27661.3|27654.3|27683.8|27676.8|27693.8|27686.8|27661.3|27654.3|47
1626803700000|2021-07-20 17:55:00|27681.3|27674.3|27701.3|27694.3|27706.3|27699.3|27681.3|27674.3|45
1626804000000|2021-07-20 18:00:00|27706.3|27699.3|27711.3|27704.3|27721.3|27714.3|27703.8|27696.8|176
1626804300000|2021-07-20 18:05:00|27716.3|27709.3|27726.3|27719.3|27728.8|27721.8|27711.3|27704.3|39
1626804600000|2021-07-20 18:10:00|27731.3|27724.3|27726.3|27719.3|27736.3|27729.3|27721.3|27714.3|44
1626804900000|2021-07-20 18:15:00|27731.3|27724.3|27731.3|27724.3|27736.3|27729.3|27716.3|27709.3|61
1626805200000|2021-07-20 18:20:00|27733.8|27726.8|27736.3|27729.3|27741.3|27734.3|27731.3|27724.3|40
1626805500000|2021-07-20 18:25:00|27731.3|27724.3|27741.3|27734.3|27741.3|27734.3|27731.3|27724.3|28
1626805800000|2021-07-20 18:30:00|27743.8|27736.8|27736.3|27729.3|27756.3|27749.3|27733.8|27726.8|102
1626806100000|2021-07-20 18:35:00|27738.8|27731.8|27721.3|27714.3|27746.3|27739.3|27721.3|27714.3|59
1626806400000|2021-07-20 18:40:00|27723.8|27716.8|27731.3|27724.3|27751.3|27744.3|27721.3|27714.3|38
1626806700000|2021-07-20 18:45:00|27733.8|27726.8|27741.3|27734.3|27741.3|27734.3|27726.3|27719.3|63
1626807000000|2021-07-20 18:50:00|27738.8|27731.8|27741.3|27734.3|27753.8|27746.8|27738.8|27731.8|50
1626807300000|2021-07-20 18:55:00|27736.3|27729.3|27736.3|27729.3|27751.3|27744.3|27736.3|27729.3|104
1626807600000|2021-07-20 19:00:00|27741.3|27734.3|27756.3|27749.3|27761.3|27754.3|27741.3|27734.3|88
1626807900000|2021-07-20 19:05:00|27758.8|27751.8|27756.3|27749.3|27766.3|27759.3|27753.8|27746.8|45
1626808200000|2021-07-20 19:10:00|27758.8|27751.8|27791.3|27784.3|27791.3|27784.3|27756.3|27749.3|231
1626808500000|2021-07-20 19:15:00|27788.8|27781.8|27796.3|27789.3|27811.3|27804.3|27788.8|27781.8|242
1626808800000|2021-07-20 19:20:00|27793.8|27786.8|27791.3|27784.3|27806.3|27799.3|27791.3|27784.3|29
1626809100000|2021-07-20 19:25:00|27793.8|27786.8|27786.3|27779.3|27796.3|27789.3|27771.3|27764.3|85
1626809400000|2021-07-20 19:30:00|27783.8|27776.8|27791.3|27784.3|27806.3|27799.3|27781.3|27774.3|49
1626809700000|2021-07-20 19:35:00|27788.8|27781.8|27781.3|27774.3|27796.3|27789.3|27773.8|27766.8|113
1626810000000|2021-07-20 19:40:00|27778.8|27771.8|27771.3|27764.3|27778.8|27771.8|27761.3|27754.3|53
1626810300000|2021-07-20 19:45:00|27768.8|27761.8|27781.3|27774.3|27781.3|27774.3|27766.3|27759.3|63
1626810600000|2021-07-20 19:50:00|27778.8|27771.8|27781.3|27774.3|27791.3|27784.3|27736.3|27729.3|235
1626810900000|2021-07-20 19:55:00|27776.3|27769.3|27743.8|27736.8|27781.3|27774.3|27741.3|27734.3|500
1626811200000|2021-07-20 20:00:00|27741.3|27734.3|27736.3|27729.3|27751.3|27744.3|27731.3|27724.3|131
1626811500000|2021-07-20 20:05:00|27733.8|27726.8|27753.8|27746.8|27756.3|27749.3|27733.8|27726.8|38
1626811800000|2021-07-20 20:10:00|27751.3|27744.3|27758.8|27751.8|27766.3|27759.3|27751.3|27744.3|35
1626812100000|2021-07-20 20:15:00|27762.8|27747.8|27767.8|27752.8|27775.3|27760.3|27762.8|27747.8|7
1626812400000|2021-07-20 20:20:00|27765.3|27750.3|27745.3|27730.3|27765.3|27750.3|27740.3|27725.3|34
1626812700000|2021-07-20 20:25:00|27740.3|27725.3|27762.8|27747.8|27762.8|27747.8|27740.3|27725.3|43
1626813000000|2021-07-20 20:30:00|27765.3|27750.3|27735.3|27720.3|27765.3|27750.3|27735.3|27720.3|6
1626813300000|2021-07-20 20:35:00|27737.8|27722.8|27735.3|27720.3|27745.3|27730.3|27735.3|27720.3|6
1626813600000|2021-07-20 20:40:00|27732.8|27717.8|27737.8|27722.8|27740.3|27725.3|27732.8|27717.8|3
1626813900000|2021-07-20 20:45:00|27735.3|27720.3|27720.3|27705.3|27735.3|27720.3|27715.3|27700.3|40
1626814200000|2021-07-20 20:50:00|27722.8|27707.8|27727.8|27712.8|27727.8|27712.8|27720.3|27705.3|12
1626814500000|2021-07-20 20:55:00|27725.3|27710.3|27720.5|27690.5|27730.3|27715.3|27710.3|27689.5|52
1626814800000|2021-07-20 21:00:00|27722.2|27692.2|27723.4|27693.4|27724.2|27694.2|27718.7|27688.7|0
1626815100000|2021-07-20 21:05:00|27723.6|27693.6|27720.4|27690.4|27723.6|27693.6|27720.4|27690.4|0
1626815400000|2021-07-20 21:10:00|27720.8|27690.8|27720|27690|27721.9|27691.9|27719.9|27689.9|0
1626815700000|2021-07-20 21:15:00|27720.2|27690.2|27721.1|27691.1|27721.7|27691.7|27719.4|27689.4|0
1626816000000|2021-07-20 21:20:00|27720.1|27690.1|27719.8|27689.8|27720.2|27690.2|27719|27689|0
1626816300000|2021-07-20 21:25:00|27720|27690|27719.6|27689.6|27720|27690|27718.6|27688.6|0
1626816600000|2021-07-20 21:30:00|27719|27689|27716.1|27686.1|27719|27689|27714.9|27684.9|0
1626816900000|2021-07-20 21:35:00|27716.3|27686.3|27716.5|27686.5|27716.8|27686.8|27716.3|27686.3|0
1626817200000|2021-07-20 21:40:00|27716.6|27686.6|27716.8|27686.8|27716.9|27686.9|27716.2|27686.2|0
1626817500000|2021-07-20 21:45:00|27716.6|27686.6|27716.8|27686.8|27716.8|27686.8|27716.6|27686.6|0
1626817800000|2021-07-20 21:50:00|27717.1|27687.1|27717.2|27687.2|27718.1|27688.1|27716.8|27686.8|0
1626818100000|2021-07-20 21:55:00|27717.4|27687.4|27719.9|27689.9|27720.9|27690.9|27717.4|27687.4|0
1626818400000|2021-07-20 22:00:00|27718.9|27688.9|27725.3|27710.3|27730.3|27715.3|27718.9|27688.9|10
1626818700000|2021-07-20 22:05:00|27727.8|27712.8|27745.3|27730.3|27745.3|27730.3|27727.8|27712.8|18
1626819000000|2021-07-20 22:10:00|27750.3|27735.3|27755.3|27740.3|27755.3|27740.3|27750.3|27735.3|32
1626819300000|2021-07-20 22:15:00|27760.3|27745.3|27757.8|27742.8|27760.3|27745.3|27757.8|27742.8|5
1626819600000|2021-07-20 22:20:00|27760.3|27745.3|27762.8|27747.8|27765.3|27750.3|27760.3|27745.3|5
1626819900000|2021-07-20 22:25:00|27760.3|27745.3|27760.3|27745.3|27760.3|27745.3|27757.8|27742.8|2
1626820200000|2021-07-20 22:30:00|27757.8|27742.8|27757.8|27742.8|27757.8|27742.8|27757.8|27742.8|1
1626820500000|2021-07-20 22:35:00|27755.3|27740.3|27750.3|27735.3|27755.3|27740.3|27750.3|27735.3|9
1626820800000|2021-07-20 22:40:00|27747.8|27732.8|27747.8|27732.8|27747.8|27732.8|27745.3|27730.3|2
1626821100000|2021-07-20 22:45:00|27750.3|27735.3|27747.8|27732.8|27750.3|27735.3|27747.8|27732.8|1
1626821700000|2021-07-20 22:55:00|27762.8|27747.8|27762.8|27747.8|27762.8|27747.8|27762.8|27747.8|33
1626822000000|2021-07-20 23:00:00|27760.3|27745.3|27775.3|27760.3|27775.3|27760.3|27757.8|27742.8|58
1626822300000|2021-07-20 23:05:00|27780.3|27765.3|27780.3|27765.3|27787.8|27772.8|27780.3|27765.3|45
1626822600000|2021-07-20 23:10:00|27782.8|27767.8|27797.8|27782.8|27797.8|27782.8|27782.8|27767.8|20
1626822900000|2021-07-20 23:15:00|27795.3|27780.3|27797.8|27782.8|27800.3|27785.3|27792.8|27777.8|3
1626823200000|2021-07-20 23:20:00|27800.3|27785.3|27797.8|27782.8|27805.3|27790.3|27795.3|27780.3|9
1626823500000|2021-07-20 23:25:00|27805.3|27790.3|27807.8|27792.8|27812.8|27797.8|27800.3|27785.3|74
1626823800000|2021-07-20 23:30:00|27810.3|27795.3|27811.3|27804.3|27826.3|27819.3|27796.3|27789.3|24876
1626824100000|2021-07-20 23:35:00|27806.3|27799.3|27781.3|27774.3|27806.3|27799.3|27773.8|27766.8|143
1626824400000|2021-07-20 23:40:00|27786.3|27779.3|27773.8|27766.8|27788.8|27781.8|27761.3|27754.3|161
1626824700000|2021-07-20 23:45:00|27758.8|27751.8|27761.3|27754.3|27766.3|27759.3|27733.8|27726.8|334
1626825000000|2021-07-20 23:50:00|27763.8|27756.8|27761.3|27754.3|27771.3|27764.3|27756.3|27749.3|171
1626825300000|2021-07-20 23:55:00|27763.8|27756.8|27783.8|27776.8|27796.3|27789.3|27763.8|27756.8|268
1626825600000|2021-07-21 00:00:00|27778.8|27771.8|27721.3|27714.3|27796.3|27789.3|27711.3|27704.3|1789
1626825900000|2021-07-21 00:05:00|27718.8|27711.8|27701.3|27694.3|27746.3|27739.3|27681.3|27674.3|834
1626826200000|2021-07-21 00:10:00|27698.8|27691.8|27683.8|27676.8|27721.3|27714.3|27671.3|27664.3|773
1626826500000|2021-07-21 00:15:00|27686.3|27679.3|27696.3|27689.3|27711.3|27704.3|27676.3|27669.3|575
1626826800000|2021-07-21 00:20:00|27691.3|27684.3|27726.3|27719.3|27736.3|27729.3|27681.3|27674.3|406
1626827100000|2021-07-21 00:25:00|27723.8|27716.8|27711.3|27704.3|27731.3|27724.3|27691.3|27684.3|281
1626827400000|2021-07-21 00:30:00|27716.3|27709.3|27776.3|27769.3|27781.3|27774.3|27716.3|27709.3|734
1626827700000|2021-07-21 00:35:00|27778.8|27771.8|27796.3|27789.3|27806.3|27799.3|27751.3|27744.3|576
1626828000000|2021-07-21 00:40:00|27798.8|27791.8|27856.3|27849.3|27856.3|27849.3|27776.3|27769.3|1047
1626828300000|2021-07-21 00:45:00|27858.8|27851.8|27856.3|27849.3|27881.3|27874.3|27851.3|27844.3|1224
1626828600000|2021-07-21 00:50:00|27861.3|27854.3|27851.3|27844.3|27873.8|27866.8|27846.3|27839.3|414
1626828900000|2021-07-21 00:55:00|27856.3|27849.3|27846.3|27839.3|27871.3|27864.3|27841.3|27834.3|401
1626829200000|2021-07-21 01:00:00|27843.8|27836.8|27796.3|27789.3|27846.3|27839.3|27783.8|27776.8|681
1626829500000|2021-07-21 01:05:00|27798.8|27791.8|27791.3|27784.3|27816.3|27809.3|27791.3|27784.3|253
1626829800000|2021-07-21 01:10:00|27793.8|27786.8|27776.3|27769.3|27801.3|27794.3|27756.3|27749.3|352
1626830100000|2021-07-21 01:15:00|27781.3|27774.3|27766.3|27759.3|27781.3|27774.3|27746.3|27739.3|358
1626830400000|2021-07-21 01:20:00|27763.8|27756.8|27761.3|27754.3|27791.3|27784.3|27756.3|27749.3|350
1626830700000|2021-07-21 01:25:00|27758.8|27751.8|27756.3|27749.3|27776.3|27769.3|27753.8|27746.8|239
1626831000000|2021-07-21 01:30:00|27758.8|27751.8|27726.3|27719.3|27771.3|27764.3|27701.3|27694.3|516
1626831300000|2021-07-21 01:35:00|27731.3|27724.3|27766.3|27759.3|27771.3|27764.3|27726.3|27719.3|379
1626831600000|2021-07-21 01:40:00|27771.3|27764.3|27756.3|27749.3|27781.3|27774.3|27751.3|27744.3|324
1626831900000|2021-07-21 01:45:00|27758.8|27751.8|27736.3|27729.3|27778.8|27771.8|27721.3|27714.3|344
1626832200000|2021-07-21 01:50:00|27741.3|27734.3|27746.3|27739.3|27756.3|27749.3|27731.3|27724.3|192
1626832500000|2021-07-21 01:55:00|27748.8|27741.8|27696.3|27689.3|27751.3|27744.3|27681.3|27674.3|542
1626832800000|2021-07-21 02:00:00|27693.8|27686.8|27628.8|27621.8|27693.8|27686.8|27626.3|27619.3|1010
1626833100000|2021-07-21 02:05:00|27626.3|27619.3|27606.3|27599.3|27646.3|27639.3|27588.8|27581.8|911
1626833400000|2021-07-21 02:10:00|27611.3|27604.3|27581.3|27574.3|27611.3|27604.3|27578.8|27571.8|436
1626833700000|2021-07-21 02:15:00|27583.8|27576.8|27586.3|27579.3|27606.3|27599.3|27576.3|27569.3|297
1626834000000|2021-07-21 02:20:00|27583.8|27576.8|27526.4|27519.4|27596.3|27589.3|27526.4|27519.4|414
1626834300000|2021-07-21 02:25:00|27523.9|27516.9|27516.4|27509.4|27538.9|27531.9|27506.4|27499.4|927
1626834600000|2021-07-21 02:30:00|27518.9|27511.9|27491.4|27484.4|27546.4|27539.4|27478.9|27471.9|506
1626834900000|2021-07-21 02:35:00|27488.9|27481.9|27536.4|27529.4|27546.4|27539.4|27481.4|27474.4|253
1626835200000|2021-07-21 02:40:00|27531.4|27524.4|27521.4|27514.4|27536.4|27529.4|27503.9|27496.9|201
1626835500000|2021-07-21 02:45:00|27518.9|27511.9|27486.4|27479.4|27518.9|27511.9|27461.4|27454.4|299
1626835800000|2021-07-21 02:50:00|27483.9|27476.9|27496.4|27489.4|27501.4|27494.4|27476.4|27469.4|253
1626836100000|2021-07-21 02:55:00|27493.9|27486.9|27506.4|27499.4|27511.4|27504.4|27493.9|27486.9|114
1626836400000|2021-07-21 03:00:00|27501.4|27494.4|27526.4|27519.4|27536.4|27529.4|27501.4|27494.4|270
1626836700000|2021-07-21 03:05:00|27528.9|27521.9|27556.4|27549.4|27568.9|27561.9|27528.9|27521.9|236
1626837000000|2021-07-21 03:10:00|27553.9|27546.9|27531.4|27524.4|27556.4|27549.4|27531.4|27524.4|115
1626837300000|2021-07-21 03:15:00|27536.4|27529.4|27551.4|27544.4|27558.9|27551.9|27536.4|27529.4|133
1626837600000|2021-07-21 03:20:00|27553.9|27546.9|27551.4|27544.4|27561.4|27554.4|27541.4|27534.4|202
1626837900000|2021-07-21 03:25:00|27548.9|27541.9|27546.4|27539.4|27551.4|27544.4|27531.4|27524.4|162
1626838200000|2021-07-21 03:30:00|27548.9|27541.9|27561.4|27554.4|27566.4|27559.4|27531.4|27524.4|311
1626838500000|2021-07-21 03:35:00|27558.9|27551.9|27501.4|27494.4|27576.4|27569.4|27491.4|27484.4|293
1626838800000|2021-07-21 03:40:00|27503.9|27496.9|27533.9|27526.9|27546.4|27539.4|27503.9|27496.9|306
1626839100000|2021-07-21 03:45:00|27536.4|27529.4|27516.4|27509.4|27538.9|27531.9|27511.4|27504.4|147
1626839400000|2021-07-21 03:50:00|27521.4|27514.4|27536.4|27529.4|27541.4|27534.4|27516.4|27509.4|125
1626839700000|2021-07-21 03:55:00|27541.4|27534.4|27536.4|27529.4|27546.4|27539.4|27536.4|27529.4|126
1626840000000|2021-07-21 04:00:00|27538.9|27531.9|27573.9|27566.9|27573.9|27566.9|27526.4|27519.4|189
1626840300000|2021-07-21 04:05:00|27571.4|27564.4|27571.4|27564.4|27576.4|27569.4|27551.4|27544.4|243
1626840600000|2021-07-21 04:10:00|27568.9|27561.9|27546.4|27539.4|27578.9|27571.9|27546.4|27539.4|176
1626840900000|2021-07-21 04:15:00|27551.4|27544.4|27566.4|27559.4|27578.9|27571.9|27551.4|27544.4|166
1626841200000|2021-07-21 04:20:00|27568.9|27561.9|27551.4|27544.4|27571.4|27564.4|27546.4|27539.4|187
1626841500000|2021-07-21 04:25:00|27553.9|27546.9|27526.4|27519.4|27558.9|27551.9|27526.4|27519.4|157
1626841800000|2021-07-21 04:30:00|27528.9|27521.9|27546.4|27539.4|27546.4|27539.4|27526.4|27519.4|195
1626842100000|2021-07-21 04:35:00|27543.9|27536.9|27543.9|27536.9|27546.4|27539.4|27531.4|27524.4|128
1626842400000|2021-07-21 04:40:00|27546.4|27539.4|27531.4|27524.4|27551.4|27544.4|27526.4|27519.4|122
1626842700000|2021-07-21 04:45:00|27528.9|27521.9|27536.4|27529.4|27543.9|27536.9|27526.4|27519.4|200
1626843000000|2021-07-21 04:50:00|27533.9|27526.9|27531.4|27524.4|27538.9|27531.9|27521.4|27514.4|184
1626843300000|2021-07-21 04:55:00|27526.4|27519.4|27441.4|27434.4|27531.4|27524.4|27436.4|27429.4|516
1626843600000|2021-07-21 05:00:00|27443.9|27436.9|27486.4|27479.4|27486.4|27479.4|27431.4|27424.4|518
1626843900000|2021-07-21 05:05:00|27488.9|27481.9|27486.4|27479.4|27501.4|27494.4|27481.4|27474.4|242
1626844200000|2021-07-21 05:10:00|27483.9|27476.9|27496.4|27489.4|27506.4|27499.4|27478.9|27471.9|226
1626844500000|2021-07-21 05:15:00|27498.9|27491.9|27506.4|27499.4|27508.9|27501.9|27491.4|27484.4|180
1626844800000|2021-07-21 05:20:00|27511.4|27504.4|27511.4|27504.4|27516.4|27509.4|27506.4|27499.4|193
1626845100000|2021-07-21 05:25:00|27516.4|27509.4|27531.4|27524.4|27546.4|27539.4|27516.4|27509.4|356
1626845400000|2021-07-21 05:30:00|27533.9|27526.9|27531.4|27524.4|27558.9|27551.9|27531.4|27524.4|220
1626845700000|2021-07-21 05:35:00|27536.4|27529.4|27531.4|27524.4|27541.4|27534.4|27521.4|27514.4|128
1626846000000|2021-07-21 05:40:00|27528.9|27521.9|27526.4|27519.4|27541.4|27534.4|27521.4|27514.4|133
1626846300000|2021-07-21 05:45:00|27521.4|27514.4|27546.4|27539.4|27546.4|27539.4|27521.4|27514.4|171
1626846600000|2021-07-21 05:50:00|27548.9|27541.9|27521.4|27514.4|27551.4|27544.4|27516.4|27509.4|358
1626846900000|2021-07-21 05:55:00|27518.9|27511.9|27531.4|27524.4|27536.4|27529.4|27506.4|27499.4|1077
1626847200000|2021-07-21 06:00:00|27528.9|27521.9|27528.9|27521.9|27561.4|27554.4|27526.4|27519.4|2230
1626847500000|2021-07-21 06:05:00|27531.4|27524.4|27541.4|27534.4|27546.4|27539.4|27511.4|27504.4|667
1626847800000|2021-07-21 06:10:00|27546.4|27539.4|27576.4|27569.4|27576.4|27569.4|27536.4|27529.4|430
1626848100000|2021-07-21 06:15:00|27573.9|27566.9|27591.4|27584.4|27591.4|27584.4|27566.4|27559.4|497
1626848400000|2021-07-21 06:20:00|27596.4|27589.4|27586.4|27579.4|27596.4|27589.4|27586.4|27579.4|227
1626848700000|2021-07-21 06:25:00|27588.9|27581.9|27586.4|27579.4|27591.4|27584.4|27578.9|27571.9|152
1626849000000|2021-07-21 06:30:00|27588.9|27581.9|27573.9|27566.9|27591.4|27584.4|27568.9|27561.9|98
1626849300000|2021-07-21 06:35:00|27576.4|27569.4|27578.9|27571.9|27581.4|27574.4|27573.9|27566.9|5
1626849600000|2021-07-21 06:40:00|27581.4|27574.4|27593.9|27586.9|27596.4|27589.4|27578.9|27571.9|27
1626849900000|2021-07-21 06:45:00|27596.4|27589.4|27601.4|27594.4|27603.9|27596.9|27591.4|27584.4|27
1626850200000|2021-07-21 06:50:00|27603.9|27596.9|27611.4|27604.4|27616.4|27609.4|27601.4|27594.4|42
1626850500000|2021-07-21 06:55:00|27613.9|27606.9|27626.4|27619.4|27641.4|27634.4|27613.9|27606.9|87
1626850800000|2021-07-21 07:00:00|27631.4|27624.4|27648.9|27641.9|27661.4|27654.4|27613.9|27606.9|325
1626851100000|2021-07-21 07:05:00|27641.4|27634.4|27633.9|27626.9|27641.4|27634.4|27596.4|27589.4|149
1626851400000|2021-07-21 07:10:00|27631.4|27624.4|27628.9|27621.9|27636.4|27629.4|27596.4|27589.4|131
1626851700000|2021-07-21 07:15:00|27633.9|27626.9|27638.9|27631.9|27643.9|27636.9|27613.9|27606.9|88
1626852000000|2021-07-21 07:20:00|27636.4|27629.4|27641.4|27634.4|27648.9|27641.9|27618.9|27611.9|188
1626852300000|2021-07-21 07:25:00|27636.4|27629.4|27648.9|27641.9|27668.9|27661.9|27636.4|27629.4|98
1626852600000|2021-07-21 07:30:00|27651.4|27644.4|27651.4|27644.4|27666.4|27659.4|27641.4|27634.4|324
1626852900000|2021-07-21 07:35:00|27653.9|27646.9|27663.9|27656.9|27666.4|27659.4|27651.4|27644.4|237
1626853200000|2021-07-21 07:40:00|27666.4|27659.4|27691.4|27684.4|27701.4|27694.4|27656.4|27649.4|229
1626853500000|2021-07-21 07:45:00|27696.4|27689.4|27696.4|27689.4|27713.9|27706.9|27696.4|27689.4|217
1626853800000|2021-07-21 07:50:00|27698.9|27691.9|27716.4|27709.4|27721.4|27714.4|27693.9|27686.9|343
1626854100000|2021-07-21 07:55:00|27718.9|27711.9|27711.4|27704.4|27726.4|27719.4|27701.4|27694.4|128
1626854400000|2021-07-21 08:00:00|27713.9|27706.9|27693.9|27686.9|27713.9|27706.9|27691.4|27684.4|125
1626854700000|2021-07-21 08:05:00|27691.4|27684.4|27696.4|27689.4|27701.4|27694.4|27686.4|27679.4|106
1626855000000|2021-07-21 08:10:00|27701.4|27694.4|27723.9|27716.9|27726.4|27719.4|27698.9|27691.9|132
1626855300000|2021-07-21 08:15:00|27726.4|27719.4|27711.4|27704.4|27731.4|27724.4|27711.4|27704.4|156
1626855600000|2021-07-21 08:20:00|27713.9|27706.9|27746.4|27739.4|27756.4|27749.4|27711.4|27704.4|137
1626855900000|2021-07-21 08:25:00|27748.9|27741.9|27746.4|27739.4|27751.4|27744.4|27736.4|27729.4|120
1626856200000|2021-07-21 08:30:00|27748.9|27741.9|27761.4|27754.4|27771.4|27764.4|27741.4|27734.4|341
1626856500000|2021-07-21 08:35:00|27763.9|27756.9|27751.4|27744.4|27766.4|27759.4|27746.4|27739.4|131
1626856800000|2021-07-21 08:40:00|27748.9|27741.9|27751.4|27744.4|27756.4|27749.4|27746.4|27739.4|101
1626857100000|2021-07-21 08:45:00|27756.4|27749.4|27748.9|27741.9|27758.9|27751.9|27741.4|27734.4|89
1626857400000|2021-07-21 08:50:00|27751.4|27744.4|27736.4|27729.4|27756.4|27749.4|27731.4|27724.4|120
1626857700000|2021-07-21 08:55:00|27741.4|27734.4|27731.4|27724.4|27746.4|27739.4|27726.4|27719.4|83
1626858000000|2021-07-21 09:00:00|27733.9|27726.9|27708.9|27701.9|27741.4|27734.4|27686.4|27679.4|221
1626858300000|2021-07-21 09:05:00|27711.4|27704.4|27696.4|27689.4|27716.4|27709.4|27691.4|27684.4|83
1626858600000|2021-07-21 09:10:00|27693.9|27686.9|27698.9|27691.9|27706.4|27699.4|27691.4|27684.4|44
1626858900000|2021-07-21 09:15:00|27696.4|27689.4|27726.4|27719.4|27728.9|27721.9|27696.4|27689.4|83
1626859200000|2021-07-21 09:20:00|27728.9|27721.9|27736.4|27729.4|27741.4|27734.4|27721.4|27714.4|39
1626859500000|2021-07-21 09:25:00|27738.9|27731.9|27731.4|27724.4|27741.4|27734.4|27721.4|27714.4|35
1626859800000|2021-07-21 09:30:00|27733.9|27726.9|27726.4|27719.4|27733.9|27726.9|27713.9|27706.9|85
1626860100000|2021-07-21 09:35:00|27723.9|27716.9|27741.4|27734.4|27741.4|27734.4|27721.4|27714.4|55
1626860400000|2021-07-21 09:40:00|27738.9|27731.9|27723.9|27716.9|27738.9|27731.9|27721.4|27714.4|30
1626860700000|2021-07-21 09:45:00|27721.4|27714.4|27721.4|27714.4|27731.4|27724.4|27716.4|27709.4|64
1626861000000|2021-07-21 09:50:00|27723.9|27716.9|27711.4|27704.4|27726.4|27719.4|27706.4|27699.4|52
1626861300000|2021-07-21 09:55:00|27708.9|27701.9|27711.4|27704.4|27721.4|27714.4|27706.4|27699.4|51
1626861600000|2021-07-21 10:00:00|27713.9|27706.9|27701.4|27694.4|27716.4|27709.4|27696.4|27689.4|43
1626861900000|2021-07-21 10:05:00|27698.9|27691.9|27706.4|27699.4|27711.4|27704.4|27686.4|27679.4|71
1626862200000|2021-07-21 10:10:00|27708.9|27701.9|27696.4|27689.4|27716.4|27709.4|27696.4|27689.4|43
1626862500000|2021-07-21 10:15:00|27698.9|27691.9|27706.4|27699.4|27706.4|27699.4|27686.4|27679.4|39
1626862800000|2021-07-21 10:20:00|27703.9|27696.9|27721.4|27714.4|27721.4|27714.4|27703.9|27696.9|44
1626863100000|2021-07-21 10:25:00|27718.9|27711.9|27721.4|27714.4|27726.4|27719.4|27711.4|27704.4|35
1626863400000|2021-07-21 10:30:00|27718.9|27711.9|27701.4|27694.4|27721.4|27714.4|27696.4|27689.4|61
1626863700000|2021-07-21 10:35:00|27703.9|27696.9|27701.4|27694.4|27711.4|27704.4|27701.4|27694.4|62
1626864000000|2021-07-21 10:40:00|27698.9|27691.9|27708.9|27701.9|27713.9|27706.9|27698.9|27691.9|24
1626864300000|2021-07-21 10:45:00|27711.4|27704.4|27711.4|27704.4|27721.4|27714.4|27701.4|27694.4|43
1626864600000|2021-07-21 10:50:00|27708.9|27701.9|27718.9|27711.9|27721.4|27714.4|27706.4|27699.4|44
1626864900000|2021-07-21 10:55:00|27721.4|27714.4|27726.4|27719.4|27726.4|27719.4|27708.9|27701.9|33
1626865200000|2021-07-21 11:00:00|27723.9|27716.9|27691.4|27684.4|27723.9|27716.9|27691.4|27684.4|75
1626865500000|2021-07-21 11:05:00|27686.4|27679.4|27681.4|27674.4|27693.9|27686.9|27681.4|27674.4|47
1626865800000|2021-07-21 11:10:00|27678.9|27671.9|27678.9|27671.9|27686.4|27679.4|27671.4|27664.4|32
1626866100000|2021-07-21 11:15:00|27676.4|27669.4|27698.9|27691.9|27701.4|27694.4|27673.9|27666.9|38
1626866400000|2021-07-21 11:20:00|27696.4|27689.4|27676.4|27669.4|27701.4|27694.4|27673.9|27666.9|43
1626866700000|2021-07-21 11:25:00|27671.4|27664.4|27661.4|27654.4|27676.4|27669.4|27651.4|27644.4|66
1626867000000|2021-07-21 11:30:00|27658.9|27651.9|27646.4|27639.4|27661.4|27654.4|27641.4|27634.4|80
1626867300000|2021-07-21 11:35:00|27643.9|27636.9|27636.4|27629.4|27651.4|27644.4|27636.4|27629.4|56
1626867600000|2021-07-21 11:40:00|27633.9|27626.9|27631.4|27624.4|27636.4|27629.4|27616.4|27609.4|114
1626867900000|2021-07-21 11:45:00|27628.9|27621.9|27641.4|27634.4|27651.4|27644.4|27621.4|27614.4|51
1626868200000|2021-07-21 11:50:00|27636.4|27629.4|27603.9|27596.9|27638.9|27631.9|27601.4|27594.4|85
1626868500000|2021-07-21 11:55:00|27606.4|27599.4|27616.4|27609.4|27616.4|27609.4|27596.4|27589.4|202
1626868800000|2021-07-21 12:00:00|27618.9|27611.9|27626.4|27619.4|27636.4|27629.4|27606.4|27599.4|80
1626869100000|2021-07-21 12:05:00|27628.9|27621.9|27651.4|27644.4|27656.4|27649.4|27628.9|27621.9|120
1626869400000|2021-07-21 12:10:00|27648.9|27641.9|27651.4|27644.4|27651.4|27644.4|27636.4|27629.4|96
1626869700000|2021-07-21 12:15:00|27648.9|27641.9|27661.4|27654.4|27663.9|27656.9|27646.4|27639.4|47
1626870000000|2021-07-21 12:20:00|27658.9|27651.9|27658.9|27651.9|27663.9|27656.9|27656.4|27649.4|36
1626870300000|2021-07-21 12:25:00|27656.4|27649.4|27668.9|27661.9|27676.4|27669.4|27656.4|27649.4|57
1626870600000|2021-07-21 12:30:00|27671.4|27664.4|27686.4|27679.4|27691.4|27684.4|27666.4|27659.4|87
1626870900000|2021-07-21 12:35:00|27691.4|27684.4|27676.4|27669.4|27691.4|27684.4|27676.4|27669.4|91
1626871200000|2021-07-21 12:40:00|27671.4|27664.4|27671.4|27664.4|27686.4|27679.4|27671.4|27664.4|73
1626871500000|2021-07-21 12:45:00|27673.9|27666.9|27676.4|27669.4|27676.4|27669.4|27661.4|27654.4|98
1626871800000|2021-07-21 12:50:00|27671.4|27664.4|27681.4|27674.4|27686.4|27679.4|27666.4|27659.4|45
1626872100000|2021-07-21 12:55:00|27678.9|27671.9|27686.4|27679.4|27688.9|27681.9|27676.4|27669.4|31
1626872400000|2021-07-21 13:00:00|27691.4|27684.4|27711.4|27704.4|27716.4|27709.4|27691.4|27684.4|78
1626872700000|2021-07-21 13:05:00|27708.9|27701.9|27711.4|27704.4|27716.4|27709.4|27696.4|27689.4|63
1626873000000|2021-07-21 13:10:00|27713.9|27706.9|27711.4|27704.4|27721.4|27714.4|27706.4|27699.4|57
1626873300000|2021-07-21 13:15:00|27716.4|27709.4|27731.4|27724.4|27736.4|27729.4|27716.4|27709.4|119
1626873600000|2021-07-21 13:20:00|27733.9|27726.9|27728.9|27721.9|27736.4|27729.4|27726.4|27719.4|89
1626873900000|2021-07-21 13:25:00|27731.4|27724.4|27718.9|27711.9|27736.4|27729.4|27711.4|27704.4|146
1626874200000|2021-07-21 13:30:00|27721.4|27714.4|27761.4|27754.4|27761.4|27754.4|27711.4|27704.4|354
1626874500000|2021-07-21 13:35:00|27763.9|27756.9|27736.4|27729.4|27771.4|27764.4|27736.4|27729.4|353
1626874800000|2021-07-21 13:40:00|27733.9|27726.9|27756.4|27749.4|27761.4|27754.4|27731.4|27724.4|189
1626875100000|2021-07-21 13:45:00|27758.9|27751.9|27796.4|27789.4|27796.4|27789.4|27758.9|27751.9|167
1626875400000|2021-07-21 13:50:00|27801.4|27794.4|27796.4|27789.4|27816.4|27809.4|27791.4|27784.4|185
1626875700000|2021-07-21 13:55:00|27798.9|27791.9|27796.4|27789.4|27811.4|27804.4|27796.4|27789.4|108
1626876000000|2021-07-21 14:00:00|27801.4|27794.4|27786.4|27779.4|27811.4|27804.4|27786.4|27779.4|328
1626876300000|2021-07-21 14:05:00|27788.9|27781.9|27801.4|27794.4|27811.4|27804.4|27786.4|27779.4|158
1626876600000|2021-07-21 14:10:00|27803.9|27796.9|27796.4|27789.4|27806.4|27799.4|27786.4|27779.4|114
1626876900000|2021-07-21 14:15:00|27798.9|27791.9|27786.4|27779.4|27818.9|27811.9|27776.4|27769.4|194
1626877200000|2021-07-21 14:20:00|27788.9|27781.9|27781.4|27774.4|27801.4|27794.4|27776.4|27769.4|93
1626877500000|2021-07-21 14:25:00|27783.9|27776.9|27741.4|27734.4|27786.4|27779.4|27738.9|27731.9|249
1626877800000|2021-07-21 14:30:00|27738.9|27731.9|27761.4|27754.4|27766.4|27759.4|27731.4|27724.4|154
1626878100000|2021-07-21 14:35:00|27763.9|27756.9|27773.9|27766.9|27783.9|27776.9|27761.4|27754.4|140
1626878400000|2021-07-21 14:40:00|27776.4|27769.4|27781.4|27774.4|27786.4|27779.4|27773.9|27766.9|65
1626878700000|2021-07-21 14:45:00|27778.9|27771.9|27766.4|27759.4|27791.4|27784.4|27756.4|27749.4|123
1626879000000|2021-07-21 14:50:00|27768.9|27761.9|27766.4|27759.4|27781.4|27774.4|27766.4|27759.4|68
1626879300000|2021-07-21 14:55:00|27768.9|27761.9|27781.4|27774.4|27796.4|27789.4|27768.9|27761.9|81
1626879600000|2021-07-21 15:00:00|27783.9|27776.9|27781.4|27774.4|27796.4|27789.4|27771.4|27764.4|114
1626879900000|2021-07-21 15:05:00|27783.9|27776.9|27776.4|27769.4|27796.4|27789.4|27776.4|27769.4|89
1626880200000|2021-07-21 15:10:00|27778.9|27771.9|27776.4|27769.4|27791.4|27784.4|27771.4|27764.4|87
1626880500000|2021-07-21 15:15:00|27778.9|27771.9|27786.4|27779.4|27791.4|27784.4|27773.9|27766.9|82
1626880800000|2021-07-21 15:20:00|27781.4|27774.4|27771.4|27764.4|27786.4|27779.4|27768.9|27761.9|299
1626881100000|2021-07-21 15:25:00|27776.4|27769.4|27761.4|27754.4|27786.4|27779.4|27761.4|27754.4|183
1626881400000|2021-07-21 15:30:00|27756.4|27749.4|27791.4|27784.4|27793.9|27786.9|27753.9|27746.9|180
1626881700000|2021-07-21 15:35:00|27786.4|27779.4|27796.4|27789.4|27796.4|27789.4|27786.4|27779.4|110
1626882000000|2021-07-21 15:40:00|27793.9|27786.9|27801.4|27794.4|27808.9|27801.9|27791.4|27784.4|148
1626882300000|2021-07-21 15:45:00|27806.4|27799.4|27806.4|27799.4|27816.4|27809.4|27803.9|27796.9|118
1626882600000|2021-07-21 15:50:00|27808.9|27801.9|27811.4|27804.4|27821.4|27814.4|27808.9|27801.9|136
1626882900000|2021-07-21 15:55:00|27816.4|27809.4|27813.9|27806.9|27821.4|27814.4|27806.4|27799.4|87
1626883200000|2021-07-21 16:00:00|27816.4|27809.4|27826.4|27819.4|27831.4|27824.4|27811.4|27804.4|99
1626883500000|2021-07-21 16:05:00|27831.4|27824.4|27841.4|27834.4|27841.4|27834.4|27826.4|27819.4|42
1626883800000|2021-07-21 16:10:00|27846.4|27839.4|27826.4|27819.4|27846.4|27839.4|27826.4|27819.4|153
1626884100000|2021-07-21 16:15:00|27823.9|27816.9|27841.4|27834.4|27841.4|27834.4|27823.9|27816.9|32
1626884400000|2021-07-21 16:20:00|27846.4|27839.4|27833.9|27826.9|27846.4|27839.4|27821.4|27814.4|65
1626884700000|2021-07-21 16:25:00|27831.4|27824.4|27826.4|27819.4|27836.4|27829.4|27821.4|27814.4|54
1626885000000|2021-07-21 16:30:00|27831.4|27824.4|27826.4|27819.4|27836.4|27829.4|27823.9|27816.9|62
1626885300000|2021-07-21 16:35:00|27823.9|27816.9|27826.4|27819.4|27831.4|27824.4|27821.4|27814.4|76
1626885600000|2021-07-21 16:40:00|27828.9|27821.9|27841.4|27834.4|27846.4|27839.4|27826.4|27819.4|114
1626885900000|2021-07-21 16:45:00|27843.9|27836.9|27851.4|27844.4|27856.4|27849.4|27841.4|27834.4|149
1626886200000|2021-07-21 16:50:00|27846.4|27839.4|27851.4|27844.4|27856.4|27849.4|27836.4|27829.4|95
1626886500000|2021-07-21 16:55:00|27846.4|27839.4|27846.4|27839.4|27851.4|27844.4|27846.4|27839.4|53
1626886800000|2021-07-21 17:00:00|27848.9|27841.9|27861.4|27854.4|27861.4|27854.4|27846.4|27839.4|161
1626887100000|2021-07-21 17:05:00|27863.9|27856.9|27896.4|27889.4|27901.4|27894.4|27861.4|27854.4|382
1626887400000|2021-07-21 17:10:00|27893.9|27886.9|27913.9|27906.9|27916.4|27909.4|27891.4|27884.4|250
1626887700000|2021-07-21 17:15:00|27911.4|27904.4|27913.9|27906.9|27926.4|27919.4|27901.4|27894.4|283
1626888000000|2021-07-21 17:20:00|27916.4|27909.4|27908.9|27901.9|27916.4|27909.4|27906.4|27899.4|71
1626888300000|2021-07-21 17:25:00|27911.4|27904.4|27911.4|27904.4|27916.4|27909.4|27906.4|27899.4|55
1626888600000|2021-07-21 17:30:00|27913.9|27906.9|27911.4|27904.4|27921.4|27914.4|27906.4|27899.4|96
1626888900000|2021-07-21 17:35:00|27906.4|27899.4|27911.4|27904.4|27921.4|27914.4|27906.4|27899.4|60
1626889200000|2021-07-21 17:40:00|27908.9|27901.9|27916.4|27909.4|27926.4|27919.4|27906.4|27899.4|80
1626889500000|2021-07-21 17:45:00|27921.4|27914.4|27921.4|27914.4|27926.4|27919.4|27916.4|27909.4|69
1626889800000|2021-07-21 17:50:00|27923.9|27916.9|27921.4|27914.4|27926.4|27919.4|27916.4|27909.4|51
1626890100000|2021-07-21 17:55:00|27926.4|27919.4|27921.4|27914.4|27926.4|27919.4|27916.4|27909.4|73
1626890400000|2021-07-21 18:00:00|27923.9|27916.9|27941.4|27934.4|27941.4|27934.4|27921.4|27914.4|81
1626890700000|2021-07-21 18:05:00|27936.4|27929.4|27941.4|27934.4|27946.4|27939.4|27936.4|27929.4|66
1626891000000|2021-07-21 18:10:00|27936.4|27929.4|27931.4|27924.4|27941.4|27934.4|27931.4|27924.4|36
1626891300000|2021-07-21 18:15:00|27936.4|27929.4|27931.4|27924.4|27941.4|27934.4|27928.9|27921.9|37
1626891600000|2021-07-21 18:20:00|27928.9|27921.9|27931.4|27924.4|27936.4|27929.4|27921.4|27914.4|55
1626891900000|2021-07-21 18:25:00|27928.9|27921.9|27941.4|27934.4|27946.4|27939.4|27926.4|27919.4|87
1626892200000|2021-07-21 18:30:00|27946.4|27939.4|27951.4|27944.4|27951.4|27944.4|27941.4|27934.4|173
1626892500000|2021-07-21 18:35:00|27948.9|27941.9|27946.4|27939.4|27951.4|27944.4|27943.9|27936.9|99
1626892800000|2021-07-21 18:40:00|27943.9|27936.9|27946.4|27939.4|27951.4|27944.4|27941.4|27934.4|101
1626893100000|2021-07-21 18:45:00|27948.9|27941.9|27946.4|27939.4|27951.4|27944.4|27941.4|27934.4|36
1626893400000|2021-07-21 18:50:00|27941.4|27934.4|27946.4|27939.4|27946.4|27939.4|27941.4|27934.4|50
1626893700000|2021-07-21 18:55:00|27943.9|27936.9|27951.4|27944.4|27951.4|27944.4|27941.4|27934.4|26
1626894000000|2021-07-21 19:00:00|27956.4|27949.4|27951.4|27944.4|27956.4|27949.4|27946.4|27939.4|151
1626894300000|2021-07-21 19:05:00|27953.9|27946.9|27981.4|27974.4|27981.4|27974.4|27953.9|27946.9|411
1626894600000|2021-07-21 19:10:00|27986.4|27979.4|27966.4|27959.4|27986.4|27979.4|27966.4|27959.4|133
1626894900000|2021-07-21 19:15:00|27971.4|27964.4|27976.4|27969.4|27976.4|27969.4|27966.4|27959.4|51
1626895200000|2021-07-21 19:20:00|27971.4|27964.4|27986.4|27979.4|27991.4|27984.4|27971.4|27964.4|140
1626895500000|2021-07-21 19:25:00|27981.4|27974.4|27981.4|27974.4|27986.4|27979.4|27971.4|27964.4|147
1626895800000|2021-07-21 19:30:00|27976.4|27969.4|27981.4|27974.4|27991.4|27984.4|27976.4|27969.4|106
1626896100000|2021-07-21 19:35:00|27976.4|27969.4|27951.4|27944.4|27981.4|27974.4|27951.4|27944.4|81
1626896400000|2021-07-21 19:40:00|27956.4|27949.4|27941.4|27934.4|27961.4|27954.4|27941.4|27934.4|121
1626896700000|2021-07-21 19:45:00|27946.4|27939.4|27916.4|27909.4|27946.4|27939.4|27911.4|27904.4|266
1626897000000|2021-07-21 19:50:00|27911.4|27904.4|27973.9|27966.9|27986.4|27979.4|27911.4|27904.4|261
1626897300000|2021-07-21 19:55:00|27976.4|27969.4|27971.4|27964.4|27991.4|27984.4|27961.4|27954.4|267
1626897600000|2021-07-21 20:00:00|27966.4|27959.4|27966.4|27959.4|27981.4|27974.4|27966.4|27959.4|119
1626897900000|2021-07-21 20:05:00|27968.9|27961.9|27966.4|27959.4|27968.9|27961.9|27961.4|27954.4|32
1626898200000|2021-07-21 20:10:00|27963.9|27956.9|27943.9|27936.9|27963.9|27956.9|27938.9|27931.9|133
1626898500000|2021-07-21 20:15:00|27947.9|27932.9|27950.4|27935.4|27950.4|27935.4|27945.4|27930.4|12
1626898800000|2021-07-21 20:20:00|27952.9|27937.9|27932.9|27917.9|27955.4|27940.4|27930.4|27915.4|104
1626899100000|2021-07-21 20:25:00|27935.4|27920.4|27947.9|27932.9|27960.4|27945.4|27935.4|27920.4|33
1626899400000|2021-07-21 20:30:00|27945.4|27930.4|27930.4|27915.4|27945.4|27930.4|27930.4|27915.4|8
1626899700000|2021-07-21 20:35:00|27935.4|27920.4|27935.4|27920.4|27935.4|27920.4|27930.4|27915.4|22
1626900000000|2021-07-21 20:40:00|27932.9|27917.9|27935.4|27920.4|27935.4|27920.4|27930.4|27915.4|7
1626900300000|2021-07-21 20:45:00|27932.9|27917.9|27925.4|27910.4|27935.4|27920.4|27917.9|27902.9|38
1626900600000|2021-07-21 20:50:00|27927.9|27912.9|27937.9|27922.9|27937.9|27922.9|27925.4|27910.4|11
1626900900000|2021-07-21 20:55:00|27940.4|27925.4|27934.8|27904.8|27945.4|27930.4|27922.9|27904.8|31
1626901200000|2021-07-21 21:00:00|27935|27905|27935.3|27905.3|27938|27908|27933.8|27903.8|0
1626901500000|2021-07-21 21:05:00|27935.6|27905.6|27930.2|27900.2|27935.6|27905.6|27930.2|27900.2|0
1626901800000|2021-07-21 21:10:00|27930.3|27900.3|27930.5|27900.5|27931.6|27901.6|27930.3|27900.3|0
1626902100000|2021-07-21 21:15:00|27930.4|27900.4|27930.7|27900.7|27930.7|27900.7|27930.4|27900.4|0
1626902400000|2021-07-21 21:20:00|27930.8|27900.8|27953|27923|27953.4|27923.4|27930.8|27900.8|0
1626902700000|2021-07-21 21:25:00|27952.8|27922.8|27953|27923|27953.2|27923.2|27952.1|27922.1|0
1626903000000|2021-07-21 21:30:00|27953.2|27923.2|27952.5|27922.5|27953.5|27923.5|27952.5|27922.5|0
1626903300000|2021-07-21 21:35:00|27952.4|27922.4|27953.2|27923.2|27953.2|27923.2|27952.4|27922.4|0
1626903600000|2021-07-21 21:40:00|27953.4|27923.4|27953|27923|27953.4|27923.4|27952.6|27922.6|0
1626903900000|2021-07-21 21:45:00|27953.2|27923.2|27951.3|27921.3|27953.2|27923.2|27951.3|27921.3|0
1626904500000|2021-07-21 21:55:00|27951.1|27921.1|27950.5|27920.5|27951.3|27921.3|27950.2|27920.2|0
1626904800000|2021-07-21 22:00:00|27952.3|27922.3|27932.9|27917.9|27952.3|27927.9|27915.4|27900.4|33
1626905100000|2021-07-21 22:05:00|27935.4|27920.4|27922.9|27907.9|27935.4|27920.4|27922.9|27907.9|1
1626905400000|2021-07-21 22:10:00|27920.4|27905.4|27925.4|27910.4|27925.4|27910.4|27915.4|27900.4|4
1626905700000|2021-07-21 22:15:00|27927.9|27912.9|27932.9|27917.9|27932.9|27917.9|27922.9|27907.9|0
1626906000000|2021-07-21 22:20:00|27930.4|27915.4|27925.4|27910.4|27930.4|27915.4|27922.9|27907.9|2
1626906300000|2021-07-21 22:25:00|27927.9|27912.9|27927.9|27912.9|27927.9|27912.9|27927.9|27912.9|1
1626907500000|2021-07-21 22:45:00|27930.4|27915.4|27945.4|27930.4|27950.4|27935.4|27930.4|27915.4|13
1626908100000|2021-07-21 22:55:00|27950.4|27935.4|27950.4|27935.4|27950.4|27935.4|27950.4|27935.4|3
1626908400000|2021-07-21 23:00:00|27957.9|27942.9|27955.4|27940.4|27960.4|27945.4|27945.4|27930.4|32
1626908700000|2021-07-21 23:05:00|27952.9|27937.9|27955.4|27940.4|27960.4|27945.4|27952.9|27937.9|21
1626909000000|2021-07-21 23:10:00|27952.9|27937.9|27952.9|27937.9|27952.9|27937.9|27947.9|27932.9|1
1626909600000|2021-07-21 23:20:00|27950.4|27935.4|27950.4|27935.4|27950.4|27935.4|27950.4|27935.4|1
1626909900000|2021-07-21 23:25:00|27947.9|27932.9|27947.9|27932.9|27947.9|27932.9|27940.4|27925.4|1
1626910200000|2021-07-21 23:30:00|27945.4|27930.4|27901.4|27894.4|27945.4|27934.4|27896.4|27889.4|16261
1626910500000|2021-07-21 23:35:00|27903.9|27896.9|27976.4|27969.4|27998.9|27991.9|27903.9|27896.9|203
1626910800000|2021-07-21 23:40:00|27978.9|27971.9|27996.4|27989.4|28001.4|27994.4|27978.9|27971.9|130
1626911100000|2021-07-21 23:45:00|27993.9|27986.9|28006.4|27999.4|28006.4|27999.4|27993.9|27986.9|58
1626911400000|2021-07-21 23:50:00|28011.4|28004.4|28006.4|27999.4|28011.4|28004.4|28006.4|27999.4|102
1626911700000|2021-07-21 23:55:00|28011.4|28004.4|27996.4|27989.4|28011.4|28004.4|27996.4|27989.4|84
1626912000000|2021-07-22 00:00:00|27991.4|27984.4|28021.4|28014.4|28021.4|28014.4|27991.4|27984.4|250
1626912300000|2021-07-22 00:05:00|28026.4|28019.4|28026.4|28019.4|28026.4|28019.4|28006.4|27999.4|275
1626912600000|2021-07-22 00:10:00|28031.4|28024.4|28046.4|28039.4|28051.4|28044.4|28031.4|28024.4|246
1626912900000|2021-07-22 00:15:00|28048.9|28041.9|28068.9|28061.9|28071.4|28064.4|28046.4|28039.4|259
1626913200000|2021-07-22 00:20:00|28066.4|28059.4|28061.4|28054.4|28073.9|28066.9|28051.4|28044.4|104
1626913500000|2021-07-22 00:25:00|28058.9|28051.9|28031.4|28024.4|28058.9|28051.9|28031.4|28024.4|42
1626913800000|2021-07-22 00:30:00|28026.4|28019.4|28011.4|28004.4|28028.9|28021.9|28006.4|27999.4|37
1626914100000|2021-07-22 00:35:00|28006.4|27999.4|27988.9|27981.9|28008.9|28001.9|27988.9|27981.9|35
1626914400000|2021-07-22 00:40:00|27991.4|27984.4|27976.4|27969.4|27996.4|27989.4|27976.4|27969.4|55
1626914700000|2021-07-22 00:45:00|27978.9|27971.9|28001.4|27994.4|28001.4|27994.4|27976.4|27969.4|35
1626915000000|2021-07-22 00:50:00|28003.9|27996.9|28001.4|27994.4|28013.9|28006.9|27996.4|27989.4|32
1626915300000|2021-07-22 00:55:00|27998.9|27991.9|27996.4|27989.4|28003.9|27996.9|27993.9|27986.9|5
1626915600000|2021-07-22 01:00:00|27986.4|27979.4|28006.4|27999.4|28006.4|27999.4|27981.4|27974.4|40
1626915900000|2021-07-22 01:05:00|28008.9|28001.9|28016.2|28009.2|28021.4|28014.4|28003.9|27996.9|79
1626916200000|2021-07-22 01:10:00|28018.7|28011.7|28016.2|28009.2|28018.7|28011.7|28006.2|27999.2|49
1626916500000|2021-07-22 01:15:00|28018.7|28011.7|28003.7|27996.7|28026.2|28019.2|28001.2|27994.2|41
1626916800000|2021-07-22 01:20:00|28006.2|27999.2|27988.7|27981.7|28011.2|28004.2|27988.7|27981.7|31
1626917100000|2021-07-22 01:25:00|27991.2|27984.2|27981.2|27974.2|27991.2|27984.2|27981.2|27974.2|13
1626917400000|2021-07-22 01:30:00|27988.7|27981.7|28006.2|27999.2|28006.2|27999.2|27981.2|27974.2|67
1626917700000|2021-07-22 01:35:00|28008.7|28001.7|28013.7|28006.7|28021.2|28014.2|28006.2|27999.2|44
1626918000000|2021-07-22 01:40:00|28016.2|28009.2|28026.2|28019.2|28036.2|28029.2|28013.7|28006.7|49
1626918300000|2021-07-22 01:45:00|28028.7|28021.7|28031.2|28024.2|28036.2|28029.2|28021.2|28014.2|42
1626918600000|2021-07-22 01:50:00|28026.2|28019.2|28021.2|28014.2|28036.2|28029.2|28021.2|28014.2|40
1626918900000|2021-07-22 01:55:00|28023.7|28016.7|28026.2|28019.2|28028.7|28021.7|28021.2|28014.2|12
1626919200000|2021-07-22 02:00:00|28023.7|28016.7|28011.2|28004.2|28028.7|28021.7|28011.2|28004.2|46
1626919500000|2021-07-22 02:05:00|28013.7|28006.7|27988.7|27981.7|28016.2|28009.2|27986.2|27979.2|62
1626919800000|2021-07-22 02:10:00|27986.2|27979.2|28011.2|28004.2|28016.2|28009.2|27986.2|27979.2|29
1626920100000|2021-07-22 02:15:00|28013.7|28006.7|28016.2|28009.2|28016.2|28009.2|28003.7|27996.7|13
1626920400000|2021-07-22 02:20:00|28013.7|28006.7|28016.2|28009.2|28016.2|28009.2|28011.2|28004.2|3
1626920700000|2021-07-22 02:25:00|28018.7|28011.7|28016.2|28009.2|28026.2|28019.2|28011.2|28004.2|24
1626921000000|2021-07-22 02:30:00|28021.2|28014.2|28001.2|27994.2|28021.2|28014.2|28001.2|27994.2|38
1626921300000|2021-07-22 02:35:00|28003.7|27996.7|28003.7|27996.7|28006.2|27999.2|28003.7|27996.7|7
1626921600000|2021-07-22 02:40:00|28006.2|27999.2|27996.2|27989.2|28011.2|28004.2|27996.2|27989.2|21
1626921900000|2021-07-22 02:45:00|27998.7|27991.7|27986.2|27979.2|28001.2|27994.2|27986.2|27979.2|23
1626922200000|2021-07-22 02:50:00|27983.7|27976.7|27993.7|27986.7|28001.2|27994.2|27983.7|27976.7|13
1626922500000|2021-07-22 02:55:00|27996.2|27989.2|27993.7|27986.7|28003.7|27996.7|27991.2|27984.2|5
1626922800000|2021-07-22 03:00:00|27991.2|27984.2|27981.2|27974.2|27991.2|27984.2|27978.7|27971.7|29
1626923100000|2021-07-22 03:05:00|27983.7|27976.7|28001.2|27994.2|28001.2|27994.2|27983.7|27976.7|31
1626923400000|2021-07-22 03:10:00|27998.7|27991.7|28001.2|27994.2|28006.2|27999.2|27998.7|27991.7|14
1626923700000|2021-07-22 03:15:00|28003.7|27996.7|28001.2|27994.2|28011.2|28004.2|28001.2|27994.2|10
1626924000000|2021-07-22 03:20:00|28006.2|27999.2|28001.2|27994.2|28008.7|28001.7|27996.2|27989.2|6
1626924300000|2021-07-22 03:25:00|28003.7|27996.7|27996.2|27989.2|28006.2|27999.2|27996.2|27989.2|14
1626924600000|2021-07-22 03:30:00|27991.2|27984.2|27988.7|27981.7|27991.2|27984.2|27983.7|27976.7|8
1626924900000|2021-07-22 03:35:00|27991.2|27984.2|28001.2|27994.2|28003.7|27996.7|27991.2|27984.2|13
1626925200000|2021-07-22 03:40:00|27998.7|27991.7|28001.2|27994.2|28001.2|27994.2|27996.2|27989.2|19
1626925500000|2021-07-22 03:45:00|27996.2|27989.2|27996.2|27989.2|27998.7|27991.7|27996.2|27989.2|9
1626925800000|2021-07-22 03:50:00|27998.7|27991.7|28001.2|27994.2|28003.7|27996.7|27991.2|27984.2|31
1626926100000|2021-07-22 03:55:00|28006.2|27999.2|27991.2|27984.2|28008.7|28001.7|27991.2|27984.2|28
1626926400000|2021-07-22 04:00:00|27993.7|27986.7|27998.7|27991.7|28001.2|27994.2|27988.7|27981.7|24
1626926700000|2021-07-22 04:05:00|28001.2|27994.2|28001.2|27994.2|28001.2|27994.2|27988.7|27981.7|15
1626927000000|2021-07-22 04:10:00|27998.7|27991.7|27996.2|27989.2|28001.2|27994.2|27993.7|27986.7|9
1626927300000|2021-07-22 04:15:00|27998.7|27991.7|27991.2|27984.2|27998.7|27991.7|27988.7|27981.7|16
1626927600000|2021-07-22 04:20:00|27988.7|27981.7|27991.2|27984.2|27993.7|27986.7|27986.2|27979.2|7
1626927900000|2021-07-22 04:25:00|27993.7|27986.7|27991.2|27984.2|27993.7|27986.7|27988.7|27981.7|7
1626928200000|2021-07-22 04:30:00|27988.7|27981.7|27996.2|27989.2|27996.2|27989.2|27988.7|27981.7|39
1626928500000|2021-07-22 04:35:00|27993.7|27986.7|27996.2|27989.2|27996.2|27989.2|27991.2|27984.2|9
1626928800000|2021-07-22 04:40:00|27998.7|27991.7|27991.2|27984.2|28001.2|27994.2|27991.2|27984.2|11
1626929100000|2021-07-22 04:45:00|27996.2|27989.2|27996.2|27989.2|27996.2|27989.2|27996.2|27989.2|4
1626929400000|2021-07-22 04:50:00|27998.7|27991.7|27991.2|27984.2|27998.7|27991.7|27988.7|27981.7|8
1626929700000|2021-07-22 04:55:00|27988.7|27981.7|27991.2|27984.2|27991.2|27984.2|27986.2|27979.2|9
1626930000000|2021-07-22 05:00:00|27988.7|27981.7|27981.2|27974.2|27988.7|27981.7|27976.2|27969.2|47
1626930300000|2021-07-22 05:05:00|27983.7|27976.7|27976.2|27969.2|27986.2|27979.2|27966.2|27959.2|42
1626930600000|2021-07-22 05:10:00|27978.7|27971.7|27981.2|27974.2|27986.2|27979.2|27978.7|27971.7|9
1626930900000|2021-07-22 05:15:00|27986.2|27979.2|27981.2|27974.2|27991.2|27984.2|27981.2|27974.2|15
1626931200000|2021-07-22 05:20:00|27978.7|27971.7|27986.2|27979.2|27991.2|27984.2|27976.2|27969.2|31
1626931500000|2021-07-22 05:25:00|27988.7|27981.7|27986.2|27979.2|27993.7|27986.7|27983.7|27976.7|25
1626931800000|2021-07-22 05:30:00|27988.7|27981.7|27991.2|27984.2|27991.2|27984.2|27983.7|27976.7|22
1626932100000|2021-07-22 05:35:00|27988.7|27981.7|27986.2|27979.2|27996.2|27989.2|27986.2|27979.2|35
1626932400000|2021-07-22 05:40:00|27983.7|27976.7|27991.2|27984.2|27991.2|27984.2|27983.7|27976.7|19
1626932700000|2021-07-22 05:45:00|27993.7|27986.7|27996.2|27989.2|27998.7|27991.7|27991.2|27984.2|29
1626933000000|2021-07-22 05:50:00|27998.7|27991.7|27986.2|27979.2|28006.2|27999.2|27983.7|27976.7|99
1626933300000|2021-07-22 05:55:00|27981.2|27974.2|27973.7|27966.7|27991.2|27984.2|27973.7|27966.7|112
1626933600000|2021-07-22 06:00:00|27981.2|27974.2|27963.7|27956.7|27983.7|27976.7|27961.2|27954.2|237
1626933900000|2021-07-22 06:05:00|27966.2|27959.2|27956.2|27949.2|27981.2|27974.2|27956.2|27949.2|157
1626934200000|2021-07-22 06:10:00|27958.7|27951.7|27951.2|27944.2|27961.2|27954.2|27951.2|27944.2|124
1626934500000|2021-07-22 06:15:00|27953.7|27946.7|27941.2|27934.2|27956.2|27949.2|27941.2|27934.2|83
1626934800000|2021-07-22 06:20:00|27943.7|27936.7|27926.2|27919.2|27946.2|27939.2|27916.2|27909.2|222
1626935100000|2021-07-22 06:25:00|27931.2|27924.2|27933.7|27926.7|27946.2|27939.2|27928.7|27921.7|108
1626935400000|2021-07-22 06:30:00|27931.2|27924.2|27943.7|27936.7|27946.2|27939.2|27926.2|27919.2|81
1626935700000|2021-07-22 06:35:00|27941.2|27934.2|27958.7|27951.7|27961.2|27954.2|27941.2|27934.2|29
1626936000000|2021-07-22 06:40:00|27961.2|27954.2|27953.7|27946.7|27973.7|27966.7|27951.2|27944.2|66
1626936300000|2021-07-22 06:45:00|27951.2|27944.2|27976.2|27969.2|27976.2|27969.2|27951.2|27944.2|18
1626936600000|2021-07-22 06:50:00|27973.7|27966.7|27963.7|27956.7|27976.2|27969.2|27963.7|27956.7|14
1626936900000|2021-07-22 06:55:00|27966.2|27959.2|27961.2|27954.2|27968.7|27961.7|27958.7|27951.7|68
1626937200000|2021-07-22 07:00:00|27956.2|27949.2|27996.2|27989.2|28011.2|28004.2|27948.7|27941.7|380
1626937500000|2021-07-22 07:05:00|27998.7|27991.7|28008.7|28001.7|28011.2|28004.2|27996.2|27989.2|110
1626937800000|2021-07-22 07:10:00|28011.2|28004.2|28008.7|28001.7|28013.7|28006.7|28001.2|27994.2|102
1626938100000|2021-07-22 07:15:00|28011.2|28004.2|28006.2|27999.2|28023.7|28016.7|28006.2|27999.2|80
1626938400000|2021-07-22 07:20:00|28008.7|28001.7|28023.7|28016.7|28031.2|28024.2|28006.2|27999.2|110
1626938700000|2021-07-22 07:25:00|28021.2|28014.2|27993.7|27986.7|28033.7|28026.7|27968.7|27961.7|172
1626939000000|2021-07-22 07:30:00|27991.2|27984.2|27976.2|27969.2|28003.7|27996.7|27976.2|27969.2|48
1626939300000|2021-07-22 07:35:00|27978.7|27971.7|28001.2|27994.2|28001.2|27994.2|27978.7|27971.7|41
1626939600000|2021-07-22 07:40:00|28006.2|27999.2|27981.2|27974.2|28011.2|28004.2|27976.2|27969.2|75
1626939900000|2021-07-22 07:45:00|27983.7|27976.7|28001.2|27994.2|28001.2|27994.2|27981.2|27974.2|19
1626940200000|2021-07-22 07:50:00|28003.7|27996.7|28006.2|27999.2|28006.2|27999.2|27993.7|27986.7|12
1626940500000|2021-07-22 07:55:00|28008.7|28001.7|28011.2|28004.2|28013.7|28006.7|28006.2|27999.2|14
1626940800000|2021-07-22 08:00:00|28008.7|28001.7|28001.2|27994.2|28011.2|28004.2|27991.2|27984.2|36
1626941100000|2021-07-22 08:05:00|27998.7|27991.7|28026.2|28019.2|28026.2|28019.2|27998.7|27991.7|26
1626941400000|2021-07-22 08:10:00|28023.7|28016.7|28023.7|28016.7|28026.2|28019.2|28016.2|28009.2|32
1626941700000|2021-07-22 08:15:00|28021.2|28014.2|28021.2|28014.2|28023.7|28016.7|28016.2|28009.2|29
1626942000000|2021-07-22 08:20:00|28023.7|28016.7|28023.7|28016.7|28028.7|28021.7|28016.2|28009.2|34
1626942300000|2021-07-22 08:25:00|28026.2|28019.2|28031.2|28024.2|28033.7|28026.7|28023.7|28016.7|14
1626942600000|2021-07-22 08:30:00|28028.7|28021.7|28021.2|28014.2|28031.2|28024.2|28016.2|28009.2|79
1626942900000|2021-07-22 08:35:00|28023.7|28016.7|28021.2|28014.2|28031.2|28024.2|28021.2|28014.2|14
1626943200000|2021-07-22 08:40:00|28023.7|28016.7|28031.2|28024.2|28036.2|28029.2|28021.2|28014.2|21
1626943500000|2021-07-22 08:45:00|28028.7|28021.7|28031.2|28024.2|28033.7|28026.7|28028.7|28021.7|9
1626943800000|2021-07-22 08:50:00|28028.7|28021.7|28016.2|28009.2|28028.7|28021.7|28013.7|28006.7|37
1626944100000|2021-07-22 08:55:00|28018.7|28011.7|28026.2|28019.2|28028.7|28021.7|28018.7|28011.7|19
1626944400000|2021-07-22 09:00:00|28023.7|28016.7|28018.7|28011.7|28026.2|28019.2|28013.7|28006.7|7
1626944700000|2021-07-22 09:05:00|28016.2|28009.2|28003.7|27996.7|28018.7|28011.7|27996.2|27989.2|25
1626945000000|2021-07-22 09:10:00|28006.2|27999.2|28016.2|28009.2|28016.2|28009.2|28001.2|27994.2|20
1626945300000|2021-07-22 09:15:00|28018.7|28011.7|28021.2|28014.2|28026.2|28019.2|28016.2|28009.2|23
1626945600000|2021-07-22 09:20:00|28023.7|28016.7|28036.2|28029.2|28036.2|28029.2|28021.2|28014.2|41
1626945900000|2021-07-22 09:25:00|28033.7|28026.7|28038.7|28031.7|28041.2|28034.2|28031.2|28024.2|24
1626946200000|2021-07-22 09:30:00|28041.2|28034.2|28033.7|28026.7|28041.2|28034.2|28026.2|28019.2|28
1626946500000|2021-07-22 09:35:00|28036.2|28029.2|28046.2|28039.2|28048.7|28041.7|28033.7|28026.7|70
1626946800000|2021-07-22 09:40:00|28041.2|28034.2|28041.2|28034.2|28051.2|28044.2|28041.2|28034.2|50
1626947100000|2021-07-22 09:45:00|28043.7|28036.7|28051.2|28044.2|28051.2|28044.2|28041.2|28034.2|20
1626947400000|2021-07-22 09:50:00|28048.7|28041.7|28046.2|28039.2|28051.2|28044.2|28046.2|28039.2|18
1626947700000|2021-07-22 09:55:00|28048.7|28041.7|28043.7|28036.7|28051.2|28044.2|28041.2|28034.2|26
1626948000000|2021-07-22 10:00:00|28041.2|28034.2|28043.7|28036.7|28043.7|28036.7|28031.2|28024.2|3
1626948300000|2021-07-22 10:05:00|28041.2|28034.2|28036.2|28029.2|28043.7|28036.7|28031.2|28024.2|15
1626948600000|2021-07-22 10:10:00|28041.2|28034.2|28051.2|28044.2|28051.2|28044.2|28041.2|28034.2|23
1626948900000|2021-07-22 10:15:00|28056.2|28049.2|28041.2|28034.2|28056.2|28049.2|28036.2|28029.2|41
1626949200000|2021-07-22 10:20:00|28043.7|28036.7|28053.7|28046.7|28053.7|28046.7|28041.2|28034.2|15
1626949500000|2021-07-22 10:25:00|28051.2|28044.2|28051.2|28044.2|28058.7|28051.7|28051.2|28044.2|32
1626949800000|2021-07-22 10:30:00|28056.2|28049.2|28051.2|28044.2|28056.2|28049.2|28051.2|28044.2|19
1626950100000|2021-07-22 10:35:00|28053.7|28046.7|28051.2|28044.2|28056.2|28049.2|28051.2|28044.2|9
1626950400000|2021-07-22 10:40:00|28053.7|28046.7|28061.2|28054.2|28063.7|28056.7|28053.7|28046.7|48
1626950700000|2021-07-22 10:45:00|28063.7|28056.7|28071.2|28064.2|28071.2|28064.2|28063.7|28056.7|16
1626951000000|2021-07-22 10:50:00|28073.7|28066.7|28073.7|28066.7|28073.7|28066.7|28068.7|28061.7|40
1626951300000|2021-07-22 10:55:00|28071.2|28064.2|28061.2|28054.2|28071.2|28064.2|28061.2|28054.2|25
1626951600000|2021-07-22 11:00:00|28066.2|28059.2|28061.2|28054.2|28068.7|28061.7|28061.2|28054.2|35
1626951900000|2021-07-22 11:05:00|28058.7|28051.7|28061.2|28054.2|28061.2|28054.2|28053.7|28046.7|34
1626952200000|2021-07-22 11:10:00|28056.2|28049.2|28056.2|28049.2|28058.7|28051.7|28043.7|28036.7|36
1626952500000|2021-07-22 11:15:00|28051.2|28044.2|28046.2|28039.2|28056.2|28049.2|28046.2|28039.2|30
1626952800000|2021-07-22 11:20:00|28043.7|28036.7|28036.2|28029.2|28043.7|28036.7|28036.2|28029.2|36
1626953100000|2021-07-22 11:25:00|28031.2|28024.2|28031.2|28024.2|28031.2|28024.2|28026.2|28019.2|45
1626953400000|2021-07-22 11:30:00|28028.7|28021.7|28041.2|28034.2|28043.7|28036.7|28026.2|28019.2|39
1626953700000|2021-07-22 11:35:00|28043.7|28036.7|28041.2|28034.2|28043.7|28036.7|28036.2|28029.2|20
1626954000000|2021-07-22 11:40:00|28043.7|28036.7|28026.2|28019.2|28043.7|28036.7|28026.2|28019.2|47
1626954300000|2021-07-22 11:45:00|28028.7|28021.7|28041.2|28034.2|28046.2|28039.2|28028.7|28021.7|83
1626954600000|2021-07-22 11:50:00|28043.7|28036.7|28046.2|28039.2|28051.2|28044.2|28041.2|28034.2|27
1626954900000|2021-07-22 11:55:00|28048.7|28041.7|28061.2|28054.2|28063.7|28056.7|28048.7|28041.7|51
1626955200000|2021-07-22 12:00:00|28058.7|28051.7|28041.2|28034.2|28061.2|28054.2|28038.7|28031.7|145
1626955500000|2021-07-22 12:05:00|28046.2|28039.2|28036.2|28029.2|28046.2|28039.2|28036.2|28029.2|47
1626955800000|2021-07-22 12:10:00|28041.2|28034.2|28046.2|28039.2|28046.2|28039.2|28036.2|28029.2|35
1626956100000|2021-07-22 12:15:00|28048.7|28041.7|28046.2|28039.2|28048.7|28041.7|28041.2|28034.2|19
1626956400000|2021-07-22 12:20:00|28048.7|28041.7|28051.2|28044.2|28051.2|28044.2|28046.2|28039.2|11
1626956700000|2021-07-22 12:25:00|28056.2|28049.2|28046.2|28039.2|28056.2|28049.2|28046.2|28039.2|24
1626957000000|2021-07-22 12:30:00|28043.7|28036.7|28016.2|28009.2|28043.7|28036.7|28006.2|27999.2|68
1626957300000|2021-07-22 12:35:00|28011.2|28004.2|27968.7|27961.7|28021.2|28014.2|27968.7|27961.7|112
1626957600000|2021-07-22 12:40:00|27966.2|27959.2|27976.2|27969.2|27981.2|27974.2|27956.2|27949.2|142
1626957900000|2021-07-22 12:45:00|27971.2|27964.2|27976.2|27969.2|27978.7|27971.7|27963.7|27956.7|46
1626958200000|2021-07-22 12:50:00|27971.2|27964.2|27936.2|27929.2|27971.2|27964.2|27936.2|27929.2|117
1626958500000|2021-07-22 12:55:00|27933.7|27926.7|27948.7|27941.7|27961.2|27954.2|27926.2|27919.2|80
1626958800000|2021-07-22 13:00:00|27946.2|27939.2|27976.2|27969.2|27981.2|27974.2|27946.2|27939.2|83
1626959100000|2021-07-22 13:05:00|27978.7|27971.7|27976.2|27969.2|27981.2|27974.2|27966.2|27959.2|64
1626959400000|2021-07-22 13:10:00|27971.2|27964.2|27986.2|27979.2|27986.2|27979.2|27971.2|27964.2|35
1626959700000|2021-07-22 13:15:00|27988.7|27981.7|28006.2|27999.2|28006.2|27999.2|27986.2|27979.2|47
1626960000000|2021-07-22 13:20:00|28001.2|27994.2|28001.2|27994.2|28008.7|28001.7|27996.2|27989.2|33
1626960300000|2021-07-22 13:25:00|27996.2|27989.2|27996.2|27989.2|28011.2|28004.2|27996.2|27989.2|33
1626960600000|2021-07-22 13:30:00|28001.2|27994.2|27983.7|27976.7|28016.2|28009.2|27978.7|27971.7|264
1626960900000|2021-07-22 13:35:00|27981.2|27974.2|27971.2|27964.2|27981.2|27974.2|27933.7|27926.7|234
1626961200000|2021-07-22 13:40:00|27976.2|27969.2|28016.2|28009.2|28026.2|28019.2|27971.2|27964.2|209
1626961500000|2021-07-22 13:45:00|28013.7|28006.7|27966.2|27959.2|28023.7|28016.7|27958.7|27951.7|156
1626961800000|2021-07-22 13:50:00|27971.2|27964.2|27961.2|27954.2|27991.2|27984.2|27941.2|27934.2|108
1626962100000|2021-07-22 13:55:00|27958.7|27951.7|27966.2|27959.2|27973.7|27966.7|27943.7|27936.7|50
1626962400000|2021-07-22 14:00:00|27968.7|27961.7|27971.2|27964.2|27996.2|27989.2|27966.2|27959.2|206
1626962700000|2021-07-22 14:05:00|27968.7|27961.7|27981.2|27974.2|27983.7|27976.7|27951.2|27944.2|48
1626963000000|2021-07-22 14:10:00|27983.7|27976.7|28001.2|27994.2|28006.2|27999.2|27983.7|27976.7|80
1626963300000|2021-07-22 14:15:00|27996.2|27989.2|27996.2|27989.2|28006.2|27999.2|27981.2|27974.2|70
1626963600000|2021-07-22 14:20:00|28001.2|27994.2|27966.2|27959.2|28006.2|27999.2|27966.2|27959.2|25
1626963900000|2021-07-22 14:25:00|27971.2|27964.2|27991.2|27984.2|27991.2|27984.2|27968.7|27961.7|47
1626964200000|2021-07-22 14:30:00|27986.2|27979.2|27991.2|27984.2|28001.2|27994.2|27976.2|27969.2|51
1626964500000|2021-07-22 14:35:00|27993.7|27986.7|28006.2|27999.2|28006.2|27999.2|27986.2|27979.2|29
1626964800000|2021-07-22 14:40:00|28001.2|27994.2|28011.2|28004.2|28021.2|28014.2|28001.2|27994.2|111
1626965100000|2021-07-22 14:45:00|28008.7|28001.7|27993.7|27986.7|28013.7|28006.7|27986.2|27979.2|73
1626965400000|2021-07-22 14:50:00|27991.2|27984.2|27986.2|27979.2|27996.2|27989.2|27976.2|27969.2|84
1626965700000|2021-07-22 14:55:00|27983.7|27976.7|27981.2|27974.2|27996.2|27989.2|27976.2|27969.2|83
1626966000000|2021-07-22 15:00:00|27978.7|27971.7|27976.2|27969.2|27986.2|27979.2|27961.2|27954.2|40
1626966300000|2021-07-22 15:05:00|27973.7|27966.7|27976.2|27969.2|27981.2|27974.2|27951.2|27944.2|111
1626966600000|2021-07-22 15:10:00|27973.7|27966.7|27966.2|27959.2|27973.7|27966.7|27956.2|27949.2|55
1626966900000|2021-07-22 15:15:00|27961.2|27954.2|27953.7|27946.7|27961.2|27954.2|27946.2|27939.2|47
1626967200000|2021-07-22 15:20:00|27956.2|27949.2|27956.2|27949.2|27966.2|27959.2|27936.2|27929.2|72
1626967500000|2021-07-22 15:25:00|27951.2|27944.2|27956.2|27949.2|27961.2|27954.2|27931.2|27924.2|150
1626967800000|2021-07-22 15:30:00|27958.7|27951.7|27931.2|27924.2|27961.2|27954.2|27931.2|27924.2|132
1626968100000|2021-07-22 15:35:00|27936.2|27929.2|27946.2|27939.2|27956.2|27949.2|27936.2|27929.2|104
1626968400000|2021-07-22 15:40:00|27943.7|27936.7|27921.2|27914.2|27946.2|27939.2|27916.2|27909.2|191
1626968700000|2021-07-22 15:45:00|27923.7|27916.7|27926.2|27919.2|27931.2|27924.2|27916.2|27909.2|61
1626969000000|2021-07-22 15:50:00|27931.2|27924.2|27926.2|27919.2|27931.2|27924.2|27916.2|27909.2|45
1626969300000|2021-07-22 15:55:00|27921.2|27914.2|27931.2|27924.2|27931.2|27924.2|27921.2|27914.2|27
1626969600000|2021-07-22 16:00:00|27936.2|27929.2|27911.2|27904.2|27936.2|27929.2|27911.2|27904.2|27
1626969900000|2021-07-22 16:05:00|27913.7|27906.7|27881.2|27874.2|27916.2|27909.2|27881.2|27874.2|84
1626970200000|2021-07-22 16:10:00|27886.2|27879.2|27891.2|27884.2|27896.2|27889.2|27878.7|27871.7|139
1626970500000|2021-07-22 16:15:00|27888.7|27881.7|27896.2|27889.2|27916.2|27909.2|27886.2|27879.2|85
1626970800000|2021-07-22 16:20:00|27898.7|27891.7|27891.2|27884.2|27901.2|27894.2|27886.2|27879.2|89
1626971100000|2021-07-22 16:25:00|27896.2|27889.2|27926.2|27919.2|27926.2|27919.2|27896.2|27889.2|33
1626971400000|2021-07-22 16:30:00|27923.7|27916.7|27931.2|27924.2|27931.2|27924.2|27921.2|27914.2|37
1626971700000|2021-07-22 16:35:00|27933.7|27926.7|27951.2|27944.2|27951.2|27944.2|27933.7|27926.7|41
1626972000000|2021-07-22 16:40:00|27946.2|27939.2|27951.2|27944.2|27956.2|27949.2|27943.7|27936.7|55
1626972300000|2021-07-22 16:45:00|27946.2|27939.2|27936.2|27929.2|27951.2|27944.2|27933.7|27926.7|65
1626972600000|2021-07-22 16:50:00|27938.7|27931.7|27951.2|27944.2|27951.2|27944.2|27936.2|27929.2|16
1626972900000|2021-07-22 16:55:00|27948.7|27941.7|27966.2|27959.2|27966.2|27959.2|27946.2|27939.2|72
1626973200000|2021-07-22 17:00:00|27963.7|27956.7|27976.2|27969.2|27978.7|27971.7|27958.7|27951.7|74
1626973500000|2021-07-22 17:05:00|27978.7|27971.7|27981.2|27974.2|27986.2|27979.2|27976.2|27969.2|59
1626973800000|2021-07-22 17:10:00|27978.7|27971.7|27991.2|27984.2|27996.2|27989.2|27978.7|27971.7|74
1626974100000|2021-07-22 17:15:00|27988.7|27981.7|27991.2|27984.2|27996.2|27989.2|27986.2|27979.2|42
1626974400000|2021-07-22 17:20:00|27988.7|27981.7|27993.7|27986.7|27996.2|27989.2|27986.2|27979.2|35
1626974700000|2021-07-22 17:25:00|27991.2|27984.2|27986.2|27979.2|27993.7|27986.7|27981.2|27974.2|18
1626975000000|2021-07-22 17:30:00|27983.7|27976.7|27996.2|27989.2|27996.2|27989.2|27981.2|27974.2|15
1626975300000|2021-07-22 17:35:00|27993.7|27986.7|27996.2|27989.2|27998.7|27991.7|27991.2|27984.2|11
1626975600000|2021-07-22 17:40:00|28001.2|27994.2|28001.2|27994.2|28001.2|27994.2|27996.2|27989.2|23
1626975900000|2021-07-22 17:45:00|27996.2|27989.2|28001.2|27994.2|28001.2|27994.2|27986.2|27979.2|54
1626976200000|2021-07-22 17:50:00|27996.2|27989.2|28016.2|28009.2|28016.2|28009.2|27996.2|27989.2|56
1626976500000|2021-07-22 17:55:00|28011.2|28004.2|28026.2|28019.2|28026.2|28019.2|28011.2|28004.2|61
1626976800000|2021-07-22 18:00:00|28023.7|28016.7|28021.2|28014.2|28026.2|28019.2|28021.2|28014.2|16
1626977100000|2021-07-22 18:05:00|28026.2|28019.2|28021.2|28014.2|28031.2|28024.2|28021.2|28014.2|49
1626977400000|2021-07-22 18:10:00|28026.2|28019.2|28031.2|28024.2|28031.2|28024.2|28021.2|28014.2|40
1626977700000|2021-07-22 18:15:00|28036.2|28029.2|28031.2|28024.2|28036.2|28029.2|28026.2|28019.2|48
1626978000000|2021-07-22 18:20:00|28028.7|28021.7|28026.2|28019.2|28031.2|28024.2|28021.2|28014.2|56
1626978300000|2021-07-22 18:25:00|||||||||2
1626978600000|2021-07-22 18:30:00|28023.7|28016.7|28026.2|28019.2|28026.2|28019.2|28016.2|28009.2|26
1626978900000|2021-07-22 18:35:00|28031.2|28024.2|28036.2|28029.2|28036.2|28029.2|28031.2|28024.2|50
1626979200000|2021-07-22 18:40:00|28041.2|28034.2|28028.7|28021.7|28041.2|28034.2|28023.7|28016.7|54
1626979500000|2021-07-22 18:45:00|28031.2|28024.2|28031.2|28024.2|28036.2|28029.2|28031.2|28024.2|36
1626979800000|2021-07-22 18:50:00|28026.2|28019.2|28031.2|28024.2|28031.2|28024.2|28021.2|28014.2|33
1626980100000|2021-07-22 18:55:00|28036.2|28029.2|28043.7|28036.7|28046.2|28039.2|28031.2|28024.2|60
1626980400000|2021-07-22 19:00:00|28041.2|28034.2|28036.2|28029.2|28043.7|28036.7|28036.2|28029.2|20
1626980700000|2021-07-22 19:05:00|28031.2|28024.2|28016.2|28009.2|28031.2|28024.2|28016.2|28009.2|26
1626981000000|2021-07-22 19:10:00|28011.2|28004.2|28021.2|28014.2|28021.2|28014.2|28006.2|27999.2|39
1626981300000|2021-07-22 19:15:00|28016.2|28009.2|28026.2|28019.2|28026.2|28019.2|28016.2|28009.2|22
1626981600000|2021-07-22 19:20:00|28028.7|28021.7|28021.2|28014.2|28031.2|28024.2|28021.2|28014.2|37
1626981900000|2021-07-22 19:25:00|28023.7|28016.7|28011.2|28004.2|28023.7|28016.7|28011.2|28004.2|35
1626982200000|2021-07-22 19:30:00|28006.2|27999.2|27993.7|27986.7|28006.2|27999.2|27986.2|27979.2|76
1626982500000|2021-07-22 19:35:00|27996.2|27989.2|27976.2|27969.2|27996.2|27989.2|27971.2|27964.2|56
1626982800000|2021-07-22 19:40:00|27971.2|27964.2|27971.2|27964.2|27973.7|27966.7|27963.7|27956.7|60
1626983100000|2021-07-22 19:45:00|27973.7|27966.7|27971.2|27964.2|27986.2|27979.2|27971.2|27964.2|31
1626983400000|2021-07-22 19:50:00|27976.2|27969.2|27971.2|27964.2|27976.2|27969.2|27961.2|27954.2|84
1626983700000|2021-07-22 19:55:00|27976.2|27969.2|27971.2|27964.2|27981.2|27974.2|27961.2|27954.2|125
1626984000000|2021-07-22 20:00:00|27976.2|27969.2|28001.2|27994.2|28001.2|27994.2|27971.2|27964.2|74
1626984300000|2021-07-22 20:05:00|28003.7|27996.7|28003.7|27996.7|28011.2|28004.2|28003.7|27996.7|22
1626984600000|2021-07-22 20:10:00|28006.2|27999.2|28006.2|27999.2|28008.7|28001.7|28006.2|27999.2|12
1626984900000|2021-07-22 20:15:00|28010.2|27995.2|28030.2|28015.2|28030.2|28015.2|28010.2|27995.2|52
1626985200000|2021-07-22 20:20:00|28032.7|28017.7|28035.2|28020.2|28035.2|28020.2|28030.2|28015.2|9
1626985500000|2021-07-22 20:25:00|28032.7|28017.7|28037.7|28022.7|28040.2|28025.2|28032.7|28017.7|5
1626985800000|2021-07-22 20:30:00|28040.2|28025.2|28042.7|28027.7|28045.2|28030.2|28037.7|28022.7|20
1626986100000|2021-07-22 20:35:00|28040.2|28025.2|28035.2|28020.2|28042.7|28027.7|28035.2|28020.2|10
1626986400000|2021-07-22 20:40:00|28037.7|28022.7|28037.7|28022.7|28037.7|28022.7|28037.7|28022.7|2
1626986700000|2021-07-22 20:45:00|28040.2|28025.2|28037.7|28022.7|28060.2|28045.2|28035.2|28020.2|48
1626987000000|2021-07-22 20:50:00|28040.2|28025.2|28045.2|28030.2|28045.2|28030.2|28040.2|28025.2|3
1626987300000|2021-07-22 20:55:00|28042.7|28027.7|28052.5|28022.5|28055.2|28040.2|28042.7|28021|19
1626987600000|2021-07-22 21:00:00|28052.1|28022.1|28051.2|28021.2|28052.6|28022.6|28050.8|28020.8|0
1626987900000|2021-07-22 21:05:00|28051|28021|28052.8|28022.8|28052.8|28022.8|28050.1|28020.1|0
1626988200000|2021-07-22 21:10:00|28054.9|28024.9|28053|28023|28056.1|28026.1|28052.8|28022.8|0
1626988500000|2021-07-22 21:15:00|28054.3|28024.3|28053.6|28023.6|28054.8|28024.8|28052.9|28022.9|0
1626988800000|2021-07-22 21:20:00|28054.1|28024.1|28053.8|28023.8|28054.9|28024.9|28053.1|28023.1|0
1626989100000|2021-07-22 21:25:00|28054.3|28024.3|28055.2|28025.2|28055.9|28025.9|28054|28024|0
1626989400000|2021-07-22 21:30:00|28053.6|28023.6|28052.9|28022.9|28053.6|28023.6|28052.1|28022.1|0
1626989700000|2021-07-22 21:35:00|28053.1|28023.1|28056.9|28026.9|28057.2|28027.2|28052.2|28022.2|0
1626990000000|2021-07-22 21:40:00|28056.4|28026.4|28056.5|28026.5|28056.6|28026.6|28055.5|28025.5|0
1626990300000|2021-07-22 21:45:00|28056.6|28026.6|28054.8|28024.8|28057|28027|28054.7|28024.7|0
1626990600000|2021-07-22 21:50:00|28054.6|28024.6|28054.6|28024.6|28055.6|28025.6|28054.5|28024.5|0
1626990900000|2021-07-22 21:55:00|28054.5|28024.5|28055.9|28025.9|28055.9|28025.9|28053.8|28023.8|0
1626991200000|2021-07-22 22:00:00|28058.6|28028.6|28056.5|28026.5|28059.8|28029.8|28053.1|28023.1|0
1626991500000|2021-07-22 22:05:00|28055.4|28025.4|28051.6|28021.6|28055.4|28025.4|28051.6|28021.6|0
1626991800000|2021-07-22 22:10:00|28052.7|28022.7|28053.8|28023.8|28053.9|28023.9|28050.5|28020.5|0
1626992100000|2021-07-22 22:15:00|28053.9|28023.9|28055.2|28040.2|28055.2|28040.2|28053.3|28023.3|0
1626992700000|2021-07-22 22:25:00|28057.7|28042.7|28050.2|28035.2|28057.7|28042.7|28050.2|28035.2|1
1626993300000|2021-07-22 22:35:00|28047.7|28032.7|28047.7|28032.7|28047.7|28032.7|28047.7|28032.7|0
1626993900000|2021-07-22 22:45:00|28045.2|28030.2|28040.2|28025.2|28045.2|28030.2|28040.2|28025.2|1
1626994200000|2021-07-22 22:50:00|28045.2|28030.2|28045.2|28030.2|28047.7|28032.7|28037.7|28022.7|2
1626994500000|2021-07-22 22:55:00|28040.2|28025.2|28057.7|28042.7|28057.7|28042.7|28040.2|28025.2|6
1626994800000|2021-07-22 23:00:00|28055.2|28040.2|28060.2|28045.2|28060.2|28045.2|28052.7|28037.7|20
1626995100000|2021-07-22 23:05:00|28062.7|28047.7|28052.7|28037.7|28062.7|28047.7|28052.7|28037.7|5
1626995400000|2021-07-22 23:10:00|28055.2|28040.2|28052.7|28037.7|28060.2|28045.2|28052.7|28037.7|2
1626995700000|2021-07-22 23:15:00|28055.2|28040.2|28052.7|28037.7|28057.7|28042.7|28050.2|28035.2|2
1626996000000|2021-07-22 23:20:00|28055.2|28040.2|28055.2|28040.2|28057.7|28042.7|28052.7|28037.7|0
1626996300000|2021-07-22 23:25:00|28060.2|28045.2|28057.7|28042.7|28060.2|28045.2|28057.7|28042.7|3
1626996600000|2021-07-22 23:30:00|28055.2|28040.2|28048.7|28041.7|28056.2|28049.2|28028.7|28021.7|5370
1626996900000|2021-07-22 23:35:00|28046.2|28039.2|28053.7|28046.7|28058.7|28051.7|28046.2|28039.2|28
1626997200000|2021-07-22 23:40:00|28051.2|28044.2|28018.7|28011.7|28053.7|28046.7|28018.7|28011.7|44
1626997500000|2021-07-22 23:45:00|28021.2|28014.2|28056.2|28049.2|28058.7|28051.7|28021.2|28014.2|69
1626997800000|2021-07-22 23:50:00|28053.7|28046.7|28046.2|28039.2|28061.2|28054.2|28046.2|28039.2|39
1626998100000|2021-07-22 23:55:00|28051.2|28044.2|28048.7|28041.7|28053.7|28046.7|28046.2|28039.2|48
1626998400000|2021-07-23 00:00:00|28046.2|28039.2|28011.2|28004.2|28046.2|28039.2|28008.7|28001.7|92
1626998700000|2021-07-23 00:05:00|28021.2|28014.2|28033.7|28026.7|28038.7|28031.7|28008.7|28001.7|86
1626999000000|2021-07-23 00:10:00|28036.2|28029.2|28043.7|28036.7|28051.2|28044.2|28033.7|28026.7|36
1626999300000|2021-07-23 00:15:00|28046.2|28039.2|28058.7|28051.7|28063.7|28056.7|28046.2|28039.2|23
1626999600000|2021-07-23 00:20:00|28053.7|28046.7|28053.7|28046.7|28058.7|28051.7|28051.2|28044.2|26
1626999900000|2021-07-23 00:25:00|28056.2|28049.2|28056.2|28049.2|28066.2|28059.2|28046.2|28039.2|18
1627000200000|2021-07-23 00:30:00|28061.2|28054.2|28066.2|28059.2|28066.2|28059.2|28056.2|28049.2|21
1627000500000|2021-07-23 00:35:00|28076.2|28069.2|28096.2|28089.2|28096.2|28089.2|28073.7|28066.7|56
1627000800000|2021-07-23 00:40:00|28093.7|28086.7|28086.2|28079.2|28093.7|28086.7|28081.2|28074.2|23
1627001100000|2021-07-23 00:45:00|28091.2|28084.2|28096.2|28089.2|28111.2|28104.2|28091.2|28084.2|53
1627001400000|2021-07-23 00:50:00|28098.7|28091.7|28098.7|28091.7|28106.2|28099.2|28098.7|28091.7|15
1627001700000|2021-07-23 00:55:00|28096.2|28089.2|28096.2|28089.2|28098.7|28091.7|28083.7|28076.7|23
1627002000000|2021-07-23 01:00:00|28093.7|28086.7|28096.2|28089.2|28101.2|28094.2|28091.2|28084.2|38
1627002300000|2021-07-23 01:05:00|28098.7|28091.7|28101.2|28094.2|28111.2|28104.2|28091.2|28084.2|95
1627002600000|2021-07-23 01:10:00|28096.2|28089.2|28088.7|28081.7|28101.2|28094.2|28086.2|28079.2|30
1627002900000|2021-07-23 01:15:00|28091.2|28084.2|28086.2|28079.2|28098.7|28091.7|28071.2|28064.2|58
1627003200000|2021-07-23 01:20:00|28088.7|28081.7|28083.7|28076.7|28088.7|28081.7|28076.2|28069.2|23
1627003500000|2021-07-23 01:25:00|28086.2|28079.2|28098.7|28091.7|28103.7|28096.7|28083.7|28076.7|17
1627003800000|2021-07-23 01:30:00|28101.2|28094.2|28108.7|28101.7|28121.2|28114.2|28096.2|28089.2|119
1627004100000|2021-07-23 01:35:00|28111.2|28104.2|28098.7|28091.7|28136.2|28129.2|28096.2|28089.2|179
1627004400000|2021-07-23 01:40:00|28096.2|28089.2|28093.7|28086.7|28116.2|28109.2|28076.2|28069.2|104
1627004700000|2021-07-23 01:45:00|28091.2|28084.2|28096.7|28089.7|28099.2|28092.2|28086.2|28079.2|18
1627005000000|2021-07-23 01:50:00|28099.2|28092.2|28114.2|28107.2|28116.7|28109.7|28099.2|28092.2|33
1627005300000|2021-07-23 01:55:00|28116.7|28109.7|28106.7|28099.7|28121.7|28114.7|28096.7|28089.7|62
1627005600000|2021-07-23 02:00:00|28109.2|28102.2|28119.2|28112.2|28126.7|28119.7|28109.2|28102.2|63
1627005900000|2021-07-23 02:05:00|28121.7|28114.7|28109.2|28102.2|28129.2|28122.2|28109.2|28102.2|28
1627006200000|2021-07-23 02:10:00|28106.7|28099.7|28111.7|28104.7|28121.7|28114.7|28106.7|28099.7|36
1627006500000|2021-07-23 02:15:00|28106.7|28099.7|28109.2|28102.2|28111.7|28104.7|28094.2|28087.2|21
1627006800000|2021-07-23 02:20:00|28111.7|28104.7|28099.2|28092.2|28111.7|28104.7|28094.2|28087.2|19
1627007100000|2021-07-23 02:25:00|28096.7|28089.7|28101.7|28094.7|28116.7|28109.7|28096.7|28089.7|21
1627007400000|2021-07-23 02:30:00|28106.7|28099.7|28099.2|28092.2|28119.2|28112.2|28099.2|28092.2|25
1627007700000|2021-07-23 02:35:00|28101.7|28094.7|28099.2|28092.2|28104.2|28097.2|28096.7|28089.7|10
1627008000000|2021-07-23 02:40:00|28101.7|28094.7|28094.2|28087.2|28109.2|28102.2|28091.7|28084.7|9
1627008300000|2021-07-23 02:45:00|28091.7|28084.7|28099.2|28092.2|28099.2|28092.2|28084.2|28077.2|8
1627008600000|2021-07-23 02:50:00|28101.7|28094.7|28106.7|28099.7|28106.7|28099.7|28096.7|28089.7|14
1627008900000|2021-07-23 02:55:00|28111.7|28104.7|28111.7|28104.7|28114.2|28107.2|28104.2|28097.2|19
1627009200000|2021-07-23 03:00:00|28114.2|28107.2|28114.2|28107.2|28116.7|28109.7|28089.2|28082.2|19
1627009500000|2021-07-23 03:05:00|28116.7|28109.7|28106.7|28099.7|28116.7|28109.7|28101.7|28094.7|6
1627009800000|2021-07-23 03:10:00|28101.7|28094.7|28091.7|28084.7|28104.2|28097.2|28091.7|28084.7|18
1627010100000|2021-07-23 03:15:00|28096.7|28089.7|28096.7|28089.7|28099.2|28092.2|28094.2|28087.2|5
1627010400000|2021-07-23 03:20:00|28101.7|28094.7|28106.7|28099.7|28106.7|28099.7|28101.7|28094.7|19
1627010700000|2021-07-23 03:25:00|28104.2|28097.2|28084.2|28077.2|28104.2|28097.2|28084.2|28077.2|17
1627011000000|2021-07-23 03:30:00|28081.7|28074.7|28089.2|28082.2|28096.7|28089.7|28081.7|28074.7|11
1627011300000|2021-07-23 03:35:00|28091.7|28084.7|28089.2|28082.2|28094.2|28087.2|28086.7|28079.7|6
1627011600000|2021-07-23 03:40:00|28086.7|28079.7|28081.7|28074.7|28086.7|28079.7|28079.2|28072.2|16
1627011900000|2021-07-23 03:45:00|28079.2|28072.2|28099.2|28092.2|28099.2|28092.2|28076.7|28069.7|20
1627012200000|2021-07-23 03:50:00|28091.7|28084.7|28081.7|28074.7|28091.7|28084.7|28081.7|28074.7|5
1627012500000|2021-07-23 03:55:00|28086.7|28079.7|28081.7|28074.7|28086.7|28079.7|28081.7|28074.7|7
1627012800000|2021-07-23 04:00:00|28086.7|28079.7|28086.7|28079.7|28086.7|28079.7|28081.7|28074.7|12
1627013100000|2021-07-23 04:05:00|28091.7|28084.7|28086.7|28079.7|28096.7|28089.7|28081.7|28074.7|14
1627013400000|2021-07-23 04:10:00|28084.2|28077.2|28071.7|28064.7|28086.7|28079.7|28071.7|28064.7|23
1627013700000|2021-07-23 04:15:00|28076.7|28069.7|28076.7|28069.7|28076.7|28069.7|28071.7|28064.7|14
1627014000000|2021-07-23 04:20:00|28074.2|28067.2|28076.7|28069.7|28081.7|28074.7|28074.2|28067.2|4
1627014300000|2021-07-23 04:25:00|28079.2|28072.2|28089.2|28082.2|28091.7|28084.7|28079.2|28072.2|13
1627014600000|2021-07-23 04:30:00|28086.7|28079.7|28101.7|28094.7|28101.7|28094.7|28086.7|28079.7|10
1627014900000|2021-07-23 04:35:00|28104.2|28097.2|28086.7|28079.7|28106.7|28099.7|28086.7|28079.7|10
1627015200000|2021-07-23 04:40:00|28084.2|28077.2|28081.7|28074.7|28091.7|28084.7|28076.7|28069.7|23
1627015500000|2021-07-23 04:45:00|28079.2|28072.2|28081.7|28074.7|28084.2|28077.2|28076.7|28069.7|17
1627015800000|2021-07-23 04:50:00|28084.2|28077.2|28081.7|28074.7|28084.2|28077.2|28074.2|28067.2|27
1627016100000|2021-07-23 04:55:00|28084.2|28077.2|28081.7|28074.7|28086.7|28079.7|28081.7|28074.7|9
1627016400000|2021-07-23 05:00:00|28079.2|28072.2|28066.7|28059.7|28084.2|28077.2|28066.7|28059.7|29
1627016700000|2021-07-23 05:05:00|28064.2|28057.2|28071.7|28064.7|28074.2|28067.2|28064.2|28057.2|20
1627017000000|2021-07-23 05:10:00|28074.2|28067.2|28074.2|28067.2|28076.7|28069.7|28071.7|28064.7|8
1627017300000|2021-07-23 05:15:00|28076.7|28069.7|28074.2|28067.2|28076.7|28069.7|28074.2|28067.2|9
1627017600000|2021-07-23 05:20:00|28071.7|28064.7|28066.7|28059.7|28079.2|28072.2|28061.7|28054.7|54
1627017900000|2021-07-23 05:25:00|28069.2|28062.2|28074.2|28067.2|28074.2|28067.2|28066.7|28059.7|44
1627018200000|2021-07-23 05:30:00|28076.7|28069.7|28071.7|28064.7|28076.7|28069.7|28064.2|28057.2|27
1627018500000|2021-07-23 05:35:00|28074.2|28067.2|28064.2|28057.2|28079.2|28072.2|28061.7|28054.7|45
1627018800000|2021-07-23 05:40:00|28061.7|28054.7|28061.7|28054.7|28069.2|28062.2|28051.7|28044.7|59
1627019100000|2021-07-23 05:45:00|28064.2|28057.2|28061.7|28054.7|28071.7|28064.7|28061.7|28054.7|56
1627019400000|2021-07-23 05:50:00|28064.2|28057.2|28061.7|28054.7|28071.7|28064.7|28056.7|28049.7|170
1627019700000|2021-07-23 05:55:00|28064.2|28057.2|28061.7|28054.7|28066.7|28059.7|28061.7|28054.7|59
1627020000000|2021-07-23 06:00:00|28064.2|28057.2|28081.7|28074.7|28086.7|28079.7|28061.7|28054.7|116
1627020300000|2021-07-23 06:05:00|28084.2|28077.2|28084.2|28077.2|28101.7|28094.7|28081.7|28074.7|126
1627020600000|2021-07-23 06:10:00|28081.7|28074.7|28096.7|28089.7|28106.7|28099.7|28081.7|28074.7|59
1627020900000|2021-07-23 06:15:00|28101.7|28094.7|28111.7|28104.7|28111.7|28104.7|28094.2|28087.2|41
1627021200000|2021-07-23 06:20:00|28109.2|28102.2|28111.7|28104.7|28126.7|28119.7|28109.2|28102.2|127
1627021500000|2021-07-23 06:25:00|28114.2|28107.2|28121.7|28114.7|28121.7|28114.7|28111.7|28104.7|45
1627021800000|2021-07-23 06:30:00|28124.2|28117.2|28114.2|28107.2|28126.7|28119.7|28111.7|28104.7|42
1627022100000|2021-07-23 06:35:00|28119.2|28112.2|28124.2|28117.2|28126.7|28119.7|28119.2|28112.2|22
1627022400000|2021-07-23 06:40:00|28121.7|28114.7|28111.7|28104.7|28121.7|28114.7|28106.7|28099.7|20
1627022700000|2021-07-23 06:45:00|28116.7|28109.7|28109.2|28102.2|28129.2|28122.2|28106.7|28099.7|85
1627023000000|2021-07-23 06:50:00|28104.2|28097.2|28111.7|28104.7|28111.7|28104.7|28104.2|28097.2|22
1627023300000|2021-07-23 06:55:00|28109.2|28102.2|28114.2|28107.2|28119.2|28112.2|28109.2|28102.2|19
1627023600000|2021-07-23 07:00:00|28116.7|28109.7|28119.2|28112.2|28126.7|28119.7|28109.2|28102.2|59
1627023900000|2021-07-23 07:05:00|28121.7|28114.7|28121.7|28114.7|28129.2|28122.2|28119.2|28112.2|41
1627024200000|2021-07-23 07:10:00|28126.7|28119.7|28119.2|28112.2|28131.7|28124.7|28114.2|28107.2|134
1627024500000|2021-07-23 07:15:00|28121.7|28114.7|28111.7|28104.7|28124.2|28117.2|28101.7|28094.7|75
1627024800000|2021-07-23 07:20:00|28109.2|28102.2|28126.7|28119.7|28129.2|28122.2|28106.7|28099.7|39
1627025100000|2021-07-23 07:25:00|28129.2|28122.2|28124.2|28117.2|28134.2|28127.2|28124.2|28117.2|12
1627025400000|2021-07-23 07:30:00|28126.7|28119.7|28111.7|28104.7|28141.7|28134.7|28106.7|28099.7|97
1627025700000|2021-07-23 07:35:00|28116.7|28109.7|28109.2|28102.2|28116.7|28109.7|28101.7|28094.7|60
1627026000000|2021-07-23 07:40:00|28111.7|28104.7|28096.7|28089.7|28114.2|28107.2|28096.7|28089.7|105
1627026300000|2021-07-23 07:45:00|28099.2|28092.2|28101.7|28094.7|28106.7|28099.7|28091.7|28084.7|36
1627026600000|2021-07-23 07:50:00|28099.2|28092.2|28106.7|28099.7|28111.7|28104.7|28094.2|28087.2|20
1627026900000|2021-07-23 07:55:00|28111.7|28104.7|28106.7|28099.7|28111.7|28104.7|28104.2|28097.2|48
1627027200000|2021-07-23 08:00:00|28109.2|28102.2|28111.7|28104.7|28116.7|28109.7|28109.2|28102.2|14
1627027500000|2021-07-23 08:05:00|28116.7|28109.7|28121.7|28114.7|28126.7|28119.7|28111.7|28104.7|29
1627027800000|2021-07-23 08:10:00|28116.7|28109.7|28114.2|28107.2|28124.2|28117.2|28114.2|28107.2|37
1627028100000|2021-07-23 08:15:00|28116.7|28109.7|28131.7|28124.7|28131.7|28124.7|28116.7|28109.7|14
1627028400000|2021-07-23 08:20:00|28139.2|28132.2|28126.7|28119.7|28141.7|28134.7|28126.7|28119.7|25
1627028700000|2021-07-23 08:25:00|28129.2|28122.2|28121.7|28114.7|28129.2|28122.2|28121.7|28114.7|13
1627029000000|2021-07-23 08:30:00|28126.7|28119.7|28121.7|28114.7|28126.7|28119.7|28111.7|28104.7|41
1627029300000|2021-07-23 08:35:00|28124.2|28117.2|28136.7|28129.7|28136.7|28129.7|28121.7|28114.7|31
1627029600000|2021-07-23 08:40:00|28139.2|28132.2|28136.7|28129.7|28141.7|28134.7|28131.7|28124.7|33
1627029900000|2021-07-23 08:45:00|28141.7|28134.7|28146.7|28139.7|28151.7|28144.7|28141.7|28134.7|26
1627030200000|2021-07-23 08:50:00|28136.7|28129.7|28136.7|28129.7|28141.7|28134.7|28134.2|28127.2|108
1627030500000|2021-07-23 08:55:00|28141.7|28134.7|28136.7|28129.7|28141.7|28134.7|28131.7|28124.7|19
1627030800000|2021-07-23 09:00:00|28134.2|28127.2|28139.2|28132.2|28139.2|28132.2|28134.2|28127.2|29
1627031100000|2021-07-23 09:05:00|28141.7|28134.7|28141.7|28134.7|28141.7|28134.7|28134.2|28127.2|31
1627031400000|2021-07-23 09:10:00|28144.2|28137.2|28146.7|28139.7|28151.7|28144.7|28144.2|28137.2|22
1627031700000|2021-07-23 09:15:00|28149.2|28142.2|28146.7|28139.7|28156.7|28149.7|28144.2|28137.2|97
1627032000000|2021-07-23 09:20:00|28151.7|28144.7|28136.7|28129.7|28151.7|28144.7|28136.7|28129.7|27
1627032300000|2021-07-23 09:25:00|28141.7|28134.7|28141.7|28134.7|28141.7|28134.7|28136.7|28129.7|25
1627032600000|2021-07-23 09:30:00|28146.7|28139.7|28146.7|28139.7|28151.7|28144.7|28136.7|28129.7|52
1627032900000|2021-07-23 09:35:00|28149.2|28142.2|28151.7|28144.7|28156.7|28149.7|28146.7|28139.7|28
1627033200000|2021-07-23 09:40:00|28146.7|28139.7|28151.7|28144.7|28151.7|28144.7|28146.7|28139.7|22
1627033500000|2021-07-23 09:45:00|28154.2|28147.2|28161.7|28154.7|28161.7|28154.7|28151.7|28144.7|39
1627033800000|2021-07-23 09:50:00|28156.7|28149.7|28151.7|28144.7|28164.2|28157.2|28151.7|28144.7|32
1627034100000|2021-07-23 09:55:00|28146.7|28139.7|28141.7|28134.7|28149.2|28142.2|28141.7|28134.7|8
1627034400000|2021-07-23 10:00:00|28136.7|28129.7|28146.7|28139.7|28149.2|28142.2|28136.7|28129.7|55
1627034700000|2021-07-23 10:05:00|28149.2|28142.2|28146.7|28139.7|28149.2|28142.2|28146.7|28139.7|33
1627035000000|2021-07-23 10:10:00|28151.7|28144.7|28146.7|28139.7|28156.7|28149.7|28144.2|28137.2|48
1627035300000|2021-07-23 10:15:00|28141.7|28134.7|28141.7|28134.7|28146.7|28139.7|28141.7|28134.7|13
1627035600000|2021-07-23 10:20:00|28144.2|28137.2|28151.7|28144.7|28151.7|28144.7|28141.7|28134.7|16
1627035900000|2021-07-23 10:25:00|28156.7|28149.7|28141.7|28134.7|28156.7|28149.7|28141.7|28134.7|35
1627036200000|2021-07-23 10:30:00|28146.7|28139.7|28151.7|28144.7|28151.7|28144.7|28141.7|28134.7|37
1627036500000|2021-07-23 10:35:00|28146.7|28139.7|28146.7|28139.7|28151.7|28144.7|28146.7|28139.7|26
1627036800000|2021-07-23 10:40:00|28149.2|28142.2|28156.7|28149.7|28156.7|28149.7|28146.7|28139.7|26
1627037100000|2021-07-23 10:45:00|28151.7|28144.7|28156.7|28149.7|28159.2|28152.2|28151.7|28144.7|23
1627037400000|2021-07-23 10:50:00|28151.7|28144.7|28151.7|28144.7|28154.2|28147.2|28149.2|28142.2|17
1627037700000|2021-07-23 10:55:00|28156.7|28149.7|28156.7|28149.7|28161.7|28154.7|28151.7|28144.7|27
1627038000000|2021-07-23 11:00:00|28161.7|28154.7|28161.7|28154.7|28166.7|28159.7|28156.7|28149.7|62
1627038300000|2021-07-23 11:05:00|28166.7|28159.7|28154.2|28147.2|28166.7|28159.7|28146.7|28139.7|59
1627038600000|2021-07-23 11:10:00|28151.7|28144.7|28146.7|28139.7|28156.7|28149.7|28146.7|28139.7|40
1627038900000|2021-07-23 11:15:00|28149.2|28142.2|28151.7|28144.7|28151.7|28144.7|28146.7|28139.7|9
1627039200000|2021-07-23 11:20:00|28149.2|28142.2|28136.7|28129.7|28149.2|28142.2|28136.7|28129.7|27
1627039500000|2021-07-23 11:25:00|28141.7|28134.7|28136.7|28129.7|28141.7|28134.7|28131.7|28124.7|32
1627039800000|2021-07-23 11:30:00|28139.2|28132.2|28146.7|28139.7|28151.7|28144.7|28139.2|28132.2|33
1627040100000|2021-07-23 11:35:00|28149.2|28142.2|28151.7|28144.7|28156.7|28149.7|28146.7|28139.7|23
1627040400000|2021-07-23 11:40:00|28156.7|28149.7|28156.7|28149.7|28164.2|28157.2|28156.7|28149.7|62
1627040700000|2021-07-23 11:45:00|28159.2|28152.2|28151.7|28144.7|28159.2|28152.2|28151.7|28144.7|29
1627041000000|2021-07-23 11:50:00|28156.7|28149.7|28161.7|28154.7|28166.7|28159.7|28156.7|28149.7|23
1627041300000|2021-07-23 11:55:00|28156.7|28149.7|28156.7|28149.7|28159.2|28152.2|28154.2|28147.2|13
1627041600000|2021-07-23 12:00:00|28159.2|28152.2|28176.7|28169.7|28176.7|28169.7|28156.7|28149.7|95
1627041900000|2021-07-23 12:05:00|28181.7|28174.7|28176.7|28169.7|28191.7|28184.7|28174.2|28167.2|101
1627042200000|2021-07-23 12:10:00|28181.7|28174.7|28179.2|28172.2|28186.7|28179.7|28176.7|28169.7|73
1627042500000|2021-07-23 12:15:00|28176.7|28169.7|28176.7|28169.7|28176.7|28169.7|28171.7|28164.7|39
1627042800000|2021-07-23 12:20:00|28174.2|28167.2|28171.7|28164.7|28181.7|28174.7|28171.7|28164.7|48
1627043100000|2021-07-23 12:25:00|28176.7|28169.7|28179.2|28172.2|28184.2|28177.2|28174.2|28167.2|35
1627043400000|2021-07-23 12:30:00|28181.7|28174.7|28171.7|28164.7|28181.7|28174.7|28171.7|28164.7|25
1627043700000|2021-07-23 12:35:00|28174.2|28167.2|28166.7|28159.7|28174.2|28167.2|28166.7|28159.7|25
1627044000000|2021-07-23 12:40:00|28164.2|28157.2|28156.7|28149.7|28166.7|28159.7|28154.2|28147.2|59
1627044300000|2021-07-23 12:45:00|28161.7|28154.7|28151.7|28144.7|28161.7|28154.7|28151.7|28144.7|79
1627044600000|2021-07-23 12:50:00|28156.7|28149.7|28151.7|28144.7|28156.7|28149.7|28151.7|28144.7|6
1627044900000|2021-07-23 12:55:00|28156.7|28149.7|28161.7|28154.7|28161.7|28154.7|28156.7|28149.7|41
1627045200000|2021-07-23 13:00:00|28156.7|28149.7|28166.7|28159.7|28166.7|28159.7|28156.7|28149.7|62
1627045500000|2021-07-23 13:05:00|28171.7|28164.7|28166.7|28159.7|28171.7|28164.7|28164.2|28157.2|176
1627045800000|2021-07-23 13:10:00|28169.2|28162.2|28176.7|28169.7|28176.7|28169.7|28169.2|28162.2|38
1627046100000|2021-07-23 13:15:00|28174.2|28167.2|28181.7|28174.7|28186.7|28179.7|28171.7|28164.7|71
1627046400000|2021-07-23 13:20:00|28179.2|28172.2|28174.2|28167.2|28179.2|28172.2|28166.7|28159.7|49
1627046700000|2021-07-23 13:25:00|28171.7|28164.7|28186.7|28179.7|28189.2|28182.2|28169.2|28162.2|33
1627047000000|2021-07-23 13:30:00|28191.7|28184.7|28186.7|28179.7|28196.7|28189.7|28169.2|28162.2|441
1627047300000|2021-07-23 13:35:00|28191.7|28184.7|28171.7|28164.7|28196.7|28189.7|28166.7|28159.7|139
1627047600000|2021-07-23 13:40:00|28169.2|28162.2|28181.7|28174.7|28186.7|28179.7|28166.7|28159.7|259
1627047900000|2021-07-23 13:45:00|28179.2|28172.2|28161.7|28154.7|28181.7|28174.7|28161.7|28154.7|163
1627048200000|2021-07-23 13:50:00|28159.2|28152.2|28131.7|28124.7|28161.7|28154.7|28121.7|28114.7|353
1627048500000|2021-07-23 13:55:00|28126.7|28119.7|28124.2|28117.2|28141.7|28134.7|28111.7|28104.7|113
1627048800000|2021-07-23 14:00:00|28126.7|28119.7|28134.2|28127.2|28136.7|28129.7|28116.7|28109.7|190
1627049100000|2021-07-23 14:05:00|28131.7|28124.7|28151.7|28144.7|28151.7|28144.7|28131.7|28124.7|68
1627049400000|2021-07-23 14:10:00|28154.2|28147.2|28141.7|28134.7|28161.7|28154.7|28131.7|28124.7|80
1627049700000|2021-07-23 14:15:00|28146.7|28139.7|28141.7|28134.7|28159.2|28152.2|28139.2|28132.2|66
1627050000000|2021-07-23 14:20:00|28139.2|28132.2|28146.7|28139.7|28154.2|28147.2|28134.2|28127.2|14
1627050300000|2021-07-23 14:25:00|28151.7|28144.7|28161.7|28154.7|28161.7|28154.7|28139.2|28132.2|38
1627050600000|2021-07-23 14:30:00|28164.2|28157.2|28156.7|28149.7|28164.2|28157.2|28146.7|28139.7|24
1627050900000|2021-07-23 14:35:00|28154.2|28147.2|28161.7|28154.7|28176.7|28169.7|28154.2|28147.2|28
1627051200000|2021-07-23 14:40:00|28164.2|28157.2|28181.7|28174.7|28184.2|28177.2|28164.2|28157.2|39
1627051500000|2021-07-23 14:45:00|28179.2|28172.2|28181.7|28174.7|28181.7|28174.7|28171.7|28164.7|36
1627051800000|2021-07-23 14:50:00|28179.2|28172.2|28181.7|28174.7|28186.7|28179.7|28174.2|28167.2|143
1627052100000|2021-07-23 14:55:00|28179.2|28172.2|28194.2|28187.2|28199.2|28192.2|28179.2|28172.2|170
1627052400000|2021-07-23 15:00:00|28191.7|28184.7|28211.7|28204.7|28216.7|28209.7|28191.7|28184.7|236
1627052700000|2021-07-23 15:05:00|28209.2|28202.2|28196.7|28189.7|28209.2|28202.2|28196.7|28189.7|52
1627053000000|2021-07-23 15:10:00|28191.7|28184.7|28186.7|28179.7|28196.7|28189.7|28186.7|28179.7|67
1627053300000|2021-07-23 15:15:00|28191.7|28184.7|28191.7|28184.7|28204.2|28197.2|28191.7|28184.7|141
1627053600000|2021-07-23 15:20:00|28196.7|28189.7|28204.2|28197.2|28211.7|28204.7|28196.7|28189.7|79
1627053900000|2021-07-23 15:25:00|28201.7|28194.7|28221.7|28214.7|28231.7|28224.7|28201.7|28194.7|127
1627054200000|2021-07-23 15:30:00|28226.7|28219.7|28211.7|28204.7|28236.7|28229.7|28211.7|28204.7|194
1627054500000|2021-07-23 15:35:00|28221.7|28214.7|28216.7|28209.7|28231.7|28224.7|28216.7|28209.7|105
1627054800000|2021-07-23 15:40:00|28219.2|28212.2|28206.7|28199.7|28221.7|28214.7|28206.7|28199.7|110
1627055100000|2021-07-23 15:45:00|28204.2|28197.2|28221.7|28214.7|28226.7|28219.7|28201.7|28194.7|48
1627055400000|2021-07-23 15:50:00|28219.2|28212.2|28201.7|28194.7|28219.2|28212.2|28196.7|28189.7|55
1627055700000|2021-07-23 15:55:00|28196.7|28189.7|28176.7|28169.7|28201.7|28194.7|28176.7|28169.7|65
1627056000000|2021-07-23 16:00:00|28179.2|28172.2|28191.7|28184.7|28196.7|28189.7|28179.2|28172.2|69
1627056300000|2021-07-23 16:05:00|28186.7|28179.7|28184.2|28177.2|28191.7|28184.7|28181.7|28174.7|178
1627056600000|2021-07-23 16:10:00|28186.7|28179.7|28201.7|28194.7|28206.7|28199.7|28184.2|28177.2|83
1627056900000|2021-07-23 16:15:00|28199.2|28192.2|28196.7|28189.7|28201.7|28194.7|28194.2|28187.2|19
1627057200000|2021-07-23 16:20:00|28201.7|28194.7|28201.7|28194.7|28211.7|28204.7|28199.2|28192.2|70
1627057500000|2021-07-23 16:25:00|28206.7|28199.7|28196.7|28189.7|28206.7|28199.7|28191.7|28184.7|31
1627057800000|2021-07-23 16:30:00|28201.7|28194.7|28186.7|28179.7|28201.7|28194.7|28186.7|28179.7|17
1627058100000|2021-07-23 16:35:00|28191.7|28184.7|28196.7|28189.7|28196.7|28189.7|28186.7|28179.7|44
1627058400000|2021-07-23 16:40:00|28194.2|28187.2|28196.7|28189.7|28196.7|28189.7|28189.2|28182.2|71
1627058700000|2021-07-23 16:45:00|28201.7|28194.7|28204.2|28197.2|28211.7|28204.7|28201.7|28194.7|49
1627059000000|2021-07-23 16:50:00|28206.7|28199.7|28191.7|28184.7|28206.7|28199.7|28189.2|28182.2|25
1627059300000|2021-07-23 16:55:00|28189.2|28182.2|28201.7|28194.7|28201.7|28194.7|28186.7|28179.7|41
1627059600000|2021-07-23 17:00:00|28199.2|28192.2|28206.7|28199.7|28206.7|28199.7|28196.7|28189.7|21
1627059900000|2021-07-23 17:05:00|28211.7|28204.7|28211.7|28204.7|28211.7|28204.7|28211.7|28204.7|15
1627060200000|2021-07-23 17:10:00|28216.7|28209.7|28216.7|28209.7|28219.2|28212.2|28211.7|28204.7|45
1627060500000|2021-07-23 17:15:00|28221.7|28214.7|28226.7|28219.7|28231.7|28224.7|28221.7|28214.7|99
1627060800000|2021-07-23 17:20:00|28221.7|28214.7|28226.7|28219.7|28226.7|28219.7|28221.7|28214.7|13
1627061100000|2021-07-23 17:25:00|28231.7|28224.7|28246.7|28239.7|28251.7|28244.7|28226.7|28219.7|253
1627061400000|2021-07-23 17:30:00|28244.2|28237.2|28246.7|28239.7|28246.7|28239.7|28236.7|28229.7|181
1627061700000|2021-07-23 17:35:00|28244.2|28237.2|28216.7|28209.7|28246.7|28239.7|28216.7|28209.7|183
1627062000000|2021-07-23 17:40:00|28214.2|28207.2|28221.7|28214.7|28221.7|28214.7|28206.7|28199.7|118
1627062300000|2021-07-23 17:45:00|28219.2|28212.2|28226.7|28219.7|28231.7|28224.7|28216.7|28209.7|52
1627062600000|2021-07-23 17:50:00|28231.7|28224.7|28221.7|28214.7|28231.7|28224.7|28221.7|28214.7|33
1627062900000|2021-07-23 17:55:00|28224.2|28217.2|28226.7|28219.7|28226.7|28219.7|28221.7|28214.7|24
1627063200000|2021-07-23 18:00:00|28221.7|28214.7|28191.7|28184.7|28221.7|28214.7|28191.7|28184.7|139
1627063500000|2021-07-23 18:05:00|28189.2|28182.2|28206.7|28199.7|28206.7|28199.7|28186.7|28179.7|74
1627063800000|2021-07-23 18:10:00|28209.2|28202.2|28206.7|28199.7|28219.2|28212.2|28206.7|28199.7|24
1627064100000|2021-07-23 18:15:00|28201.7|28194.7|28206.7|28199.7|28206.7|28199.7|28199.2|28192.2|33
1627064400000|2021-07-23 18:20:00|28204.2|28197.2|28201.7|28194.7|28206.7|28199.7|28196.7|28189.7|36
1627064700000|2021-07-23 18:25:00|28206.7|28199.7|28206.7|28199.7|28211.7|28204.7|28201.7|28194.7|73
1627065000000|2021-07-23 18:30:00|28201.7|28194.7|28191.7|28184.7|28201.7|28194.7|28191.7|28184.7|48
1627065300000|2021-07-23 18:35:00|28186.7|28179.7|28206.7|28199.7|28211.7|28204.7|28186.7|28179.7|101
1627065600000|2021-07-23 18:40:00|28201.7|28194.7|28216.7|28209.7|28216.7|28209.7|28201.7|28194.7|47
1627065900000|2021-07-23 18:45:00|28221.7|28214.7|28201.7|28194.7|28221.7|28214.7|28201.7|28194.7|77
1627066200000|2021-07-23 18:50:00|28204.2|28197.2|28201.7|28194.7|28209.2|28202.2|28201.7|28194.7|27
1627066500000|2021-07-23 18:55:00|28206.7|28199.7|28196.7|28189.7|28206.7|28199.7|28196.7|28189.7|73
1627066800000|2021-07-23 19:00:00|28191.7|28184.7|28186.7|28179.7|28191.7|28184.7|28181.7|28174.7|67
1627067100000|2021-07-23 19:05:00|28181.7|28174.7|28181.7|28174.7|28186.7|28179.7|28171.7|28164.7|57
1627067400000|2021-07-23 19:10:00|28176.7|28169.7|28166.7|28159.7|28176.7|28169.7|28166.7|28159.7|37
1627067700000|2021-07-23 19:15:00|28171.7|28164.7|28179.2|28172.2|28181.7|28174.7|28166.7|28159.7|30
1627068000000|2021-07-23 19:20:00|28181.7|28174.7|28181.7|28174.7|28181.7|28174.7|28171.7|28164.7|34
1627068300000|2021-07-23 19:25:00|28179.2|28172.2|28181.7|28174.7|28181.7|28174.7|28166.7|28159.7|58
1627068600000|2021-07-23 19:30:00|28184.2|28177.2|28196.7|28189.7|28196.7|28189.7|28181.7|28174.7|88
1627068900000|2021-07-23 19:35:00|28194.2|28187.2|28206.7|28199.7|28206.7|28199.7|28194.2|28187.2|144
1627069200000|2021-07-23 19:40:00|28204.2|28197.2|28211.7|28204.7|28219.2|28212.2|28196.7|28189.7|143
1627069500000|2021-07-23 19:45:00|28209.2|28202.2|28214.2|28207.2|28214.2|28207.2|28191.7|28184.7|109
1627069800000|2021-07-23 19:50:00|28216.7|28209.7|28206.7|28199.7|28216.7|28209.7|28196.7|28189.7|159
1627070100000|2021-07-23 19:55:00|28204.2|28197.2|28201.7|28194.7|28204.2|28197.2|28191.7|28184.7|170
1627070400000|2021-07-23 20:00:00|28196.7|28189.7|28194.2|28187.2|28206.7|28199.7|28189.2|28182.2|103
1627070700000|2021-07-23 20:05:00|28191.7|28184.7|28201.7|28194.7|28209.2|28202.2|28191.7|28184.7|31
1627071000000|2021-07-23 20:10:00|28199.2|28192.2|28206.7|28199.7|28216.7|28209.7|28196.7|28189.7|80
1627071300000|2021-07-23 20:15:00|28210.7|28195.7|28213.2|28198.2|28218.2|28203.2|28208.2|28193.2|54
1627071600000|2021-07-23 20:20:00|28215.7|28200.7|28213.2|28198.2|28218.2|28203.2|28210.7|28195.7|8
1627071900000|2021-07-23 20:25:00|28210.7|28195.7|28210.7|28195.7|28213.2|28198.2|28210.7|28195.7|0
1627072200000|2021-07-23 20:30:00|28213.2|28198.2|28213.2|28198.2|28213.2|28198.2|28210.7|28195.7|7
1627072500000|2021-07-23 20:35:00|28210.7|28195.7|28210.7|28195.7|28213.2|28198.2|28210.7|28195.7|6
1627072800000|2021-07-23 20:40:00|28208.2|28193.2|28208.2|28193.2|28208.2|28193.2|28205.7|28190.7|3
1627073100000|2021-07-23 20:45:00|28205.7|28190.7|28205.7|28190.7|28220.7|28205.7|28205.7|28190.7|74
1627073400000|2021-07-23 20:50:00|28210.7|28195.7|28213.2|28198.2|28215.7|28200.7|28210.7|28195.7|27
1627073700000|2021-07-23 20:55:00|28215.7|28200.7|28228.2|28213.2|28238.2|28223.2|28215.7|28200.7|88
1627250400000|2021-07-25 22:00:00|28218.2|28203.2|28228.2|28213.2|28235.7|28220.7|28213.2|28198.2|34
1627250700000|2021-07-25 22:05:00|28230.7|28215.7|28238.2|28223.2|28243.2|28228.2|28230.7|28215.7|2
1627251000000|2021-07-25 22:10:00|28235.7|28220.7|28233.2|28218.2|28235.7|28220.7|28233.2|28218.2|3
1627251900000|2021-07-25 22:25:00|28240.7|28225.7|28245.7|28230.7|28245.7|28230.7|28240.7|28225.7|15
1627252200000|2021-07-25 22:30:00|||||||||38
1627252500000|2021-07-25 22:35:00|||||||||6
1627252800000|2021-07-25 22:40:00|28248.2|28233.2|28250.7|28235.7|28250.7|28235.7|28248.2|28233.2|12
1627253100000|2021-07-25 22:45:00|28245.7|28230.7|28253.2|28238.2|28255.7|28240.7|28245.7|28230.7|8
1627253400000|2021-07-25 22:50:00|28250.7|28235.7|28250.7|28235.7|28253.2|28238.2|28250.7|28235.7|11
1627253700000|2021-07-25 22:55:00|28248.2|28233.2|28245.7|28230.7|28248.2|28233.2|28235.7|28220.7|13
1627254000000|2021-07-25 23:00:00|28255.7|28240.7|28245.7|28230.7|28255.7|28240.7|28238.2|28223.2|34
1627254300000|2021-07-25 23:05:00|28248.2|28233.2|28250.7|28235.7|28255.7|28240.7|28248.2|28233.2|9
1627254600000|2021-07-25 23:10:00|28253.2|28238.2|28248.2|28233.2|28253.2|28238.2|28248.2|28233.2|1
1627254900000|2021-07-25 23:15:00|28250.7|28235.7|28250.7|28235.7|28250.7|28235.7|28245.7|28230.7|2
1627255200000|2021-07-25 23:20:00|28248.2|28233.2|28230.7|28215.7|28250.7|28235.7|28225.7|28210.7|60
1627255500000|2021-07-25 23:25:00|28228.2|28213.2|28218.2|28203.2|28228.2|28213.2|28210.7|28195.7|103
1627255800000|2021-07-25 23:30:00|28215.7|28200.7|28176.7|28169.7|28215.7|28200.7|28166.7|28159.7|4939
1627256100000|2021-07-25 23:35:00|28179.2|28172.2|28166.7|28159.7|28186.7|28179.7|28166.7|28159.7|165
1627256400000|2021-07-25 23:40:00|28161.7|28154.7|28134.2|28127.2|28164.2|28157.2|28111.7|28104.7|548
1627256700000|2021-07-25 23:45:00|28129.2|28122.2|28131.7|28124.7|28146.7|28139.7|28089.2|28082.2|621
1627257000000|2021-07-25 23:50:00|28134.2|28127.2|28144.2|28137.2|28171.7|28164.7|28134.2|28127.2|296
1627257300000|2021-07-25 23:55:00|28146.7|28139.7|28131.7|28124.7|28171.7|28164.7|28131.7|28124.7|320
1627257600000|2021-07-26 00:00:00|28114.2|28107.2|28011.7|28004.7|28164.2|28157.2|28009.2|28002.2|3020
1627257900000|2021-07-26 00:05:00|28006.7|27999.7|27974.2|27967.2|28031.7|28024.7|27946.7|27939.7|1604
1627258200000|2021-07-26 00:10:00|27971.7|27964.7|28011.7|28004.7|28024.2|28017.2|27971.7|27964.7|1011
1627258500000|2021-07-26 00:15:00|28014.2|28007.2|28014.2|28007.2|28041.7|28034.7|27981.7|27974.7|758
1627258800000|2021-07-26 00:20:00|28011.7|28004.7|27991.7|27984.7|28011.7|28004.7|27964.2|27957.2|511
1627259100000|2021-07-26 00:25:00|27996.7|27989.7|27961.7|27954.7|28019.2|28012.2|27961.7|27954.7|679
1627259400000|2021-07-26 00:30:00|27964.2|27957.2|28011.7|28004.7|28011.7|28004.7|27964.2|27957.2|686
1627259700000|2021-07-26 00:35:00|28016.7|28009.7|28004.2|27997.2|28019.2|28012.2|27986.7|27979.7|444
1627260000000|2021-07-26 00:40:00|28001.7|27994.7|27971.7|27964.7|28016.7|28009.7|27966.7|27959.7|399
1627260300000|2021-07-26 00:45:00|27974.2|27967.2|27944.2|27937.2|27981.7|27974.7|27921.7|27914.7|636
1627260600000|2021-07-26 00:50:00|27941.7|27934.7|27961.7|27954.7|27966.7|27959.7|27936.7|27929.7|313
1627260900000|2021-07-26 00:55:00|27964.2|27957.2|27971.7|27964.7|27986.7|27979.7|27959.2|27952.2|501
1627261200000|2021-07-26 01:00:00|27974.2|27967.2|27946.7|27939.7|27986.7|27979.7|27941.7|27934.7|453
1627261500000|2021-07-26 01:05:00|27944.2|27937.2|27921|27914|27956.7|27949.7|27921|27914|351
1627261800000|2021-07-26 01:10:00|27923.5|27916.5|27866|27859|27926|27919|27863.5|27856.5|1103
1627262100000|2021-07-26 01:15:00|27863.5|27856.5|27906|27899|27911|27904|27861|27854|571
1627262400000|2021-07-26 01:20:00|27908.5|27901.5|27903.5|27896.5|27916|27909|27891|27884|387
1627262700000|2021-07-26 01:25:00|27901|27894|27886|27879|27901|27894|27876|27869|334
1627263000000|2021-07-26 01:30:00|27888.5|27881.5|27911|27904|27918.5|27911.5|27871|27864|536
1627263300000|2021-07-26 01:35:00|27913.5|27906.5|27876|27869|27921|27914|27866|27859|637
1627263600000|2021-07-26 01:40:00|27873.5|27866.5|27906|27899|27913.5|27906.5|27873.5|27866.5|346
1627263900000|2021-07-26 01:45:00|27908.5|27901.5|27941|27934|27946|27939|27908.5|27901.5|471
1627264200000|2021-07-26 01:50:00|27943.5|27936.5|27950.6|27943.6|27970.6|27963.6|27941|27934|631
1627264500000|2021-07-26 01:55:00|27945.6|27938.6|27915.6|27908.6|27953.1|27946.1|27913.1|27906.1|428
1627264800000|2021-07-26 02:00:00|27913.1|27906.1|27930.6|27923.6|27933.1|27926.1|27905.6|27898.6|386
1627265100000|2021-07-26 02:05:00|27933.1|27926.1|27930.6|27923.6|27950.6|27943.6|27920.6|27913.6|208
1627265400000|2021-07-26 02:10:00|27925.6|27918.6|27920.6|27913.6|27930.6|27923.6|27908.1|27901.1|220
1627265700000|2021-07-26 02:15:00|27918.1|27911.1|27905.6|27898.6|27920.6|27913.6|27905.6|27898.6|338
1627266000000|2021-07-26 02:20:00|27908.1|27901.1|27925.6|27918.6|27925.6|27918.6|27903.1|27896.1|323
1627266300000|2021-07-26 02:25:00|27923.1|27916.1|27925.6|27918.6|27935.6|27928.6|27920.6|27913.6|324
1627266600000|2021-07-26 02:30:00|27923.1|27916.1|27925.6|27918.6|27930.6|27923.6|27915.6|27908.6|298
1627266900000|2021-07-26 02:35:00|27923.1|27916.1|27925.6|27918.6|27930.6|27923.6|27915.6|27908.6|107
1627267200000|2021-07-26 02:40:00|27930.6|27923.6|27925.6|27918.6|27935.6|27928.6|27925.6|27918.6|101
1627267500000|2021-07-26 02:45:00|27928.1|27921.1|27920.6|27913.6|27933.1|27926.1|27920.6|27913.6|147
1627267800000|2021-07-26 02:50:00|27923.1|27916.1|27895.6|27888.6|27925.6|27918.6|27895.6|27888.6|159
1627268100000|2021-07-26 02:55:00|27893.1|27886.1|27890.6|27883.6|27900.6|27893.6|27885.6|27878.6|132
1627268400000|2021-07-26 03:00:00|27888.1|27881.1|27890.6|27883.6|27895.6|27888.6|27875.6|27868.6|207
1627268700000|2021-07-26 03:05:00|27893.1|27886.1|27870.6|27863.6|27895.6|27888.6|27868.1|27861.1|103
1627269000000|2021-07-26 03:10:00|27875.6|27868.6|27870.6|27863.6|27880.6|27873.6|27865.6|27858.6|145
1627269300000|2021-07-26 03:15:00|27875.6|27868.6|27885.6|27878.6|27890.6|27883.6|27870.6|27863.6|111
1627269600000|2021-07-26 03:20:00|27883.1|27876.1|27885.6|27878.6|27888.1|27881.1|27875.6|27868.6|161
1627269900000|2021-07-26 03:25:00|27888.1|27881.1|27880.6|27873.6|27888.1|27881.1|27875.6|27868.6|106
1627270200000|2021-07-26 03:30:00|27875.6|27868.6|27908.1|27901.1|27913.1|27906.1|27860.6|27853.6|536
1627270500000|2021-07-26 03:35:00|27910.6|27903.6|27905.6|27898.6|27915.6|27908.6|27898.1|27891.1|203
1627270800000|2021-07-26 03:40:00|27903.1|27896.1|27885.6|27878.6|27905.6|27898.6|27875.6|27868.6|198
1627271100000|2021-07-26 03:45:00|27890.6|27883.6|27880.6|27873.6|27898.1|27891.1|27880.6|27873.6|118
1627271400000|2021-07-26 03:50:00|27883.1|27876.1|27835.6|27828.6|27885.6|27878.6|27825.6|27818.6|644
1627271700000|2021-07-26 03:55:00|27833.1|27826.1|27860.6|27853.6|27865.6|27858.6|27833.1|27826.1|230
1627272000000|2021-07-26 04:00:00|27863.1|27856.1|27860.6|27853.6|27865.6|27858.6|27855.6|27848.6|139
1627272300000|2021-07-26 04:05:00|27863.1|27856.1|27880.6|27873.6|27885.6|27878.6|27860.6|27853.6|120
1627272600000|2021-07-26 04:10:00|27883.1|27876.1|27885.6|27878.6|27890.6|27883.6|27880.6|27873.6|130
1627272900000|2021-07-26 04:15:00|27880.6|27873.6|27860.6|27853.6|27880.6|27873.6|27860.6|27853.6|140
1627273200000|2021-07-26 04:20:00|27858.1|27851.1|27855.6|27848.6|27865.6|27858.6|27850.6|27843.6|92
1627273500000|2021-07-26 04:25:00|27858.1|27851.1|27855.6|27848.6|27865.6|27858.6|27850.6|27843.6|79
1627273800000|2021-07-26 04:30:00|27860.6|27853.6|27845.6|27838.6|27860.6|27853.6|27845.6|27838.6|96
1627274100000|2021-07-26 04:35:00|27850.6|27843.6|27835.6|27828.6|27850.6|27843.6|27835.6|27828.6|151
1627274400000|2021-07-26 04:40:00|27833.1|27826.1|27850.6|27843.6|27850.6|27843.6|27830.6|27823.6|221
1627274700000|2021-07-26 04:45:00|27848.1|27841.1|27855.6|27848.6|27855.6|27848.6|27840.6|27833.6|39
1627275000000|2021-07-26 04:50:00|27850.6|27843.6|27850.6|27843.6|27855.6|27848.6|27845.6|27838.6|101
1627275300000|2021-07-26 04:55:00|27845.6|27838.6|27845.6|27838.6|27850.6|27843.6|27835.6|27828.6|139
1627275600000|2021-07-26 05:00:00|27840.6|27833.6|27840.6|27833.6|27853.1|27846.1|27835.6|27828.6|238
1627275900000|2021-07-26 05:05:00|27835.6|27828.6|27830.6|27823.6|27845.6|27838.6|27830.6|27823.6|236
1627276200000|2021-07-26 05:10:00|27833.1|27826.1|27810.6|27803.6|27835.6|27828.6|27803.1|27796.1|409
1627276500000|2021-07-26 05:15:00|27813.1|27806.1|27820.6|27813.6|27830.6|27823.6|27810.6|27803.6|252
1627276800000|2021-07-26 05:20:00|27823.1|27816.1|27805.6|27798.6|27823.1|27816.1|27805.6|27798.6|170
1627277100000|2021-07-26 05:25:00|27808.1|27801.1|27805.6|27798.6|27813.1|27806.1|27790.6|27783.6|224
1627277400000|2021-07-26 05:30:00|27808.1|27801.1|27805.6|27798.6|27810.6|27803.6|27790.6|27783.6|448
1627277700000|2021-07-26 05:35:00|27803.1|27796.1|27785.6|27778.6|27805.6|27798.6|27780.6|27773.6|339
1627278000000|2021-07-26 05:40:00|27790.6|27783.6|27800.6|27793.6|27800.6|27793.6|27790.6|27783.6|268
1627278300000|2021-07-26 05:45:00|27798.1|27791.1|27815.6|27808.6|27815.6|27808.6|27795.6|27788.6|408
1627278600000|2021-07-26 05:50:00|27820.6|27813.6|27815.6|27808.6|27820.6|27813.6|27805.6|27798.6|486
1627278900000|2021-07-26 05:55:00|27810.6|27803.6|27840.6|27833.6|27840.6|27833.6|27810.6|27803.6|1056
1627279200000|2021-07-26 06:00:00|27835.6|27828.6|27830.6|27823.6|27845.6|27838.6|27818.1|27811.1|3226
1627279500000|2021-07-26 06:05:00|27833.1|27826.1|27838.1|27831.1|27845.6|27838.6|27830.6|27823.6|677
1627279800000|2021-07-26 06:10:00|27835.6|27828.6|27845.6|27838.6|27855.6|27848.6|27828.1|27821.1|374
1627280100000|2021-07-26 06:15:00|27848.1|27841.1|27860.6|27853.6|27863.1|27856.1|27833.1|27826.1|314
1627280400000|2021-07-26 06:20:00|27858.1|27851.1|27865.6|27858.6|27865.6|27858.6|27855.6|27848.6|186
1627280700000|2021-07-26 06:25:00|27860.6|27853.6|27870.6|27863.6|27870.6|27863.6|27855.6|27848.6|73
1627281000000|2021-07-26 06:30:00|27865.6|27858.6|27873.1|27866.1|27878.1|27871.1|27865.6|27858.6|69
1627281300000|2021-07-26 06:35:00|27870.6|27863.6|27870.6|27863.6|27873.1|27866.1|27860.6|27853.6|18
1627281600000|2021-07-26 06:40:00|27873.1|27866.1|27858.1|27851.1|27875.6|27868.6|27858.1|27851.1|36
1627281900000|2021-07-26 06:45:00|27855.6|27848.6|27823.1|27816.1|27858.1|27851.1|27820.6|27813.6|44
1627282200000|2021-07-26 06:50:00|27825.6|27818.6|27838.1|27831.1|27843.1|27836.1|27823.1|27816.1|20
1627282500000|2021-07-26 06:55:00|27840.6|27833.6|27843.1|27836.1|27843.1|27836.1|27830.6|27823.6|7
1627282800000|2021-07-26 07:00:00|27840.6|27833.6|27853.1|27846.1|27863.1|27856.1|27828.1|27821.1|57
1627283100000|2021-07-26 07:05:00|27855.6|27848.6|27868.1|27861.1|27878.1|27871.1|27848.1|27841.1|79
1627283400000|2021-07-26 07:10:00|27865.6|27858.6|27848.1|27841.1|27865.6|27858.6|27848.1|27841.1|78
1627283700000|2021-07-26 07:15:00|27845.6|27838.6|27845.6|27838.6|27860.6|27853.6|27833.1|27826.1|136
1627284000000|2021-07-26 07:20:00|27843.1|27836.1|27815.6|27808.6|27843.1|27836.1|27815.6|27808.6|145
1627284300000|2021-07-26 07:25:00|27813.1|27806.1|27800.6|27793.6|27818.1|27811.1|27798.1|27791.1|146
1627284600000|2021-07-26 07:30:00|27795.6|27788.6|27820.6|27813.6|27823.1|27816.1|27793.1|27786.1|114
1627284900000|2021-07-26 07:35:00|27825.6|27818.6|27810.6|27803.6|27825.6|27818.6|27803.1|27796.1|142
1627285200000|2021-07-26 07:40:00|27805.6|27798.6|27765.6|27758.6|27810.6|27803.6|27745.6|27738.6|209
1627285500000|2021-07-26 07:45:00|27763.1|27756.1|27770.6|27763.6|27773.1|27766.1|27745.6|27738.6|188
1627285800000|2021-07-26 07:50:00|27765.6|27758.6|27770.6|27763.6|27775.6|27768.6|27765.6|27758.6|84
1627286100000|2021-07-26 07:55:00|27773.1|27766.1|27760.6|27753.6|27775.6|27768.6|27755.6|27748.6|56
1627286400000|2021-07-26 08:00:00|27758.1|27751.1|27700.6|27693.6|27760.6|27753.6|27680.6|27673.6|804
1627286700000|2021-07-26 08:05:00|27698.1|27691.1|27693.1|27686.1|27700.6|27693.6|27673.1|27666.1|514
1627287000000|2021-07-26 08:10:00|27690.6|27683.6|27690.6|27683.6|27698.1|27691.1|27670.6|27663.6|246
1627287300000|2021-07-26 08:15:00|27685.6|27678.6|27670.6|27663.6|27690.6|27683.6|27670.6|27663.6|127
1627287600000|2021-07-26 08:20:00|27665.6|27658.6|27673.1|27666.1|27675.6|27668.6|27660.6|27653.6|103
1627287900000|2021-07-26 08:25:00|27670.6|27663.6|27685.6|27678.6|27685.6|27678.6|27663.1|27656.1|112
1627288200000|2021-07-26 08:30:00|27680.6|27673.6|27715.6|27708.6|27715.6|27708.6|27678.1|27671.1|164
1627288500000|2021-07-26 08:35:00|27713.1|27706.1|27720.6|27713.6|27725.6|27718.6|27710.6|27703.6|389
1627288800000|2021-07-26 08:40:00|27718.1|27711.1|27718.1|27711.1|27725.6|27718.6|27705.6|27698.6|178
1627289100000|2021-07-26 08:45:00|27720.6|27713.6|27715.6|27708.6|27730.6|27723.6|27710.6|27703.6|105
1627289400000|2021-07-26 08:50:00|27720.6|27713.6|27720.6|27713.6|27728.1|27721.1|27715.6|27708.6|53
1627289700000|2021-07-26 08:55:00|27718.1|27711.1|27713.1|27706.1|27720.6|27713.6|27710.6|27703.6|47
1627290000000|2021-07-26 09:00:00|27710.6|27703.6|27710.6|27703.6|27725.6|27718.6|27700.6|27693.6|156
1627290300000|2021-07-26 09:05:00|27715.6|27708.6|27755.6|27748.6|27755.6|27748.6|27710.6|27703.6|379
1627290600000|2021-07-26 09:10:00|27758.1|27751.1|27748.1|27741.1|27758.1|27751.1|27740.6|27733.6|112
1627290900000|2021-07-26 09:15:00|27745.6|27738.6|27745.6|27738.6|27758.1|27751.1|27740.6|27733.6|142
1627291200000|2021-07-26 09:20:00|27743.1|27736.1|27750.6|27743.6|27750.6|27743.6|27735.6|27728.6|115
1627291500000|2021-07-26 09:25:00|27753.1|27746.1|27765.6|27758.6|27775.6|27768.6|27750.6|27743.6|165
1627291800000|2021-07-26 09:30:00|27768.1|27761.1|27783.1|27776.1|27785.6|27778.6|27760.6|27753.6|77
1627292100000|2021-07-26 09:35:00|27785.6|27778.6|27775.6|27768.6|27790.6|27783.6|27770.6|27763.6|63
1627292400000|2021-07-26 09:40:00|27773.1|27766.1|27780.6|27773.6|27780.6|27773.6|27770.6|27763.6|16
1627292700000|2021-07-26 09:45:00|27783.1|27776.1|27800.6|27793.6|27800.6|27793.6|27780.6|27773.6|38
1627293000000|2021-07-26 09:50:00|27798.1|27791.1|27795.6|27788.6|27805.6|27798.6|27790.6|27783.6|53
1627293300000|2021-07-26 09:55:00|27798.1|27791.1|27800.6|27793.6|27808.1|27801.1|27790.6|27783.6|49
1627293600000|2021-07-26 10:00:00|27803.1|27796.1|27820.6|27813.6|27820.6|27813.6|27800.6|27793.6|108
1627293900000|2021-07-26 10:05:00|27815.6|27808.6|27815.6|27808.6|27830.6|27823.6|27810.6|27803.6|153
1627294200000|2021-07-26 10:10:00|27813.1|27806.1|27820.6|27813.6|27820.6|27813.6|27808.1|27801.1|39
1627294500000|2021-07-26 10:15:00|27818.1|27811.1|27793.1|27786.1|27818.1|27811.1|27793.1|27786.1|106
1627294800000|2021-07-26 10:20:00|27795.6|27788.6|27800.6|27793.6|27800.6|27793.6|27790.6|27783.6|34
1627295100000|2021-07-26 10:25:00|27803.1|27796.1|27800.6|27793.6|27808.1|27801.1|27795.6|27788.6|53
1627295400000|2021-07-26 10:30:00|27798.1|27791.1|27795.6|27788.6|27805.6|27798.6|27793.1|27786.1|32
1627295700000|2021-07-26 10:35:00|27793.1|27786.1|27785.6|27778.6|27800.6|27793.6|27785.6|27778.6|45
1627296000000|2021-07-26 10:40:00|27783.1|27776.1|27788.1|27781.1|27800.6|27793.6|27780.6|27773.6|32
1627296300000|2021-07-26 10:45:00|27790.6|27783.6|27808.1|27801.1|27810.6|27803.6|27785.6|27778.6|33
1627296600000|2021-07-26 10:50:00|27805.6|27798.6|27800.6|27793.6|27815.6|27808.6|27798.1|27791.1|26
1627296900000|2021-07-26 10:55:00|27798.1|27791.1|27780.6|27773.6|27800.6|27793.6|27780.6|27773.6|23
1627297200000|2021-07-26 11:00:00|27783.1|27776.1|27800.6|27793.6|27800.6|27793.6|27780.6|27773.6|20
1627297500000|2021-07-26 11:05:00|27803.1|27796.1|27793.1|27786.1|27805.6|27798.6|27790.6|27783.6|17
1627297800000|2021-07-26 11:10:00|27795.6|27788.6|27790.6|27783.6|27795.6|27788.6|27785.6|27778.6|7
1627298100000|2021-07-26 11:15:00|27793.1|27786.1|27798.1|27791.1|27800.6|27793.6|27793.1|27786.1|13
1627298400000|2021-07-26 11:20:00|27800.6|27793.6|27795.6|27788.6|27800.6|27793.6|27780.6|27773.6|33
1627298700000|2021-07-26 11:25:00|27798.1|27791.1|27795.6|27788.6|27800.6|27793.6|27790.6|27783.6|9
1627299000000|2021-07-26 11:30:00|27798.1|27791.1|27805.6|27798.6|27805.6|27798.6|27795.6|27788.6|19
1627299300000|2021-07-26 11:35:00|27808.1|27801.1|27833.1|27826.1|27838.1|27831.1|27805.6|27798.6|101
1627299600000|2021-07-26 11:40:00|27830.6|27823.6|27825.6|27818.6|27835.6|27828.6|27825.6|27818.6|41
1627299900000|2021-07-26 11:45:00|27828.1|27821.1|27830.6|27823.6|27835.6|27828.6|27825.6|27818.6|185
1627300200000|2021-07-26 11:50:00|27833.1|27826.1|27820.6|27813.6|27833.1|27826.1|27820.6|27813.6|153
1627300500000|2021-07-26 11:55:00|27818.1|27811.1|27835.6|27828.6|27835.6|27828.6|27815.6|27808.6|86
1627300800000|2021-07-26 12:00:00|27830.6|27823.6|27850.6|27843.6|27855.6|27848.6|27823.1|27816.1|132
1627301100000|2021-07-26 12:05:00|27853.1|27846.1|27840.6|27833.6|27855.6|27848.6|27835.6|27828.6|83
1627301400000|2021-07-26 12:10:00|27838.1|27831.1|27848.1|27841.1|27855.6|27848.6|27835.6|27828.6|30
1627301700000|2021-07-26 12:15:00|27850.6|27843.6|27860.6|27853.6|27865.6|27858.6|27840.6|27833.6|100
1627302000000|2021-07-26 12:20:00|27858.1|27851.1|27865.6|27858.6|27870.6|27863.6|27858.1|27851.1|61
1627302300000|2021-07-26 12:25:00|27868.1|27861.1|27855.6|27848.6|27870.6|27863.6|27850.6|27843.6|72
1627302600000|2021-07-26 12:30:00|27860.6|27853.6|27835.6|27828.6|27860.6|27853.6|27835.6|27828.6|127
1627302900000|2021-07-26 12:35:00|27838.1|27831.1|27840.6|27833.6|27845.6|27838.6|27835.6|27828.6|34
1627303200000|2021-07-26 12:40:00|27838.1|27831.1|27830.6|27823.6|27840.6|27833.6|27830.6|27823.6|84
1627303500000|2021-07-26 12:45:00|27825.6|27818.6|27820.6|27813.6|27830.6|27823.6|27818.1|27811.1|60
1627303800000|2021-07-26 12:50:00|27823.1|27816.1|27828.1|27821.1|27830.6|27823.6|27820.6|27813.6|55
1627304100000|2021-07-26 12:55:00|27825.6|27818.6|27828.1|27821.1|27830.6|27823.6|27823.1|27816.1|43
1627304400000|2021-07-26 13:00:00|27825.6|27818.6|27830.6|27823.6|27833.1|27826.1|27820.6|27813.6|31
1627304700000|2021-07-26 13:05:00|27828.1|27821.1|27833.1|27826.1|27845.6|27838.6|27820.6|27813.6|26
1627305000000|2021-07-26 13:10:00|27835.6|27828.6|27835.6|27828.6|27840.6|27833.6|27825.6|27818.6|14
1627305300000|2021-07-26 13:15:00|27838.1|27831.1|27860.6|27853.6|27865.6|27858.6|27835.6|27828.6|88
1627305600000|2021-07-26 13:20:00|27858.1|27851.1|27850.6|27843.6|27860.6|27853.6|27845.6|27838.6|73
1627305900000|2021-07-26 13:25:00|27853.1|27846.1|27850.6|27843.6|27855.6|27848.6|27850.6|27843.6|50
1627306200000|2021-07-26 13:30:00|27848.1|27841.1|27910.6|27903.6|27920.6|27913.6|27845.6|27838.6|510
1627306500000|2021-07-26 13:35:00|27915.6|27908.6|27915.6|27908.6|27935.6|27928.6|27890.6|27883.6|281
1627306800000|2021-07-26 13:40:00|27913.1|27906.1|27875.6|27868.6|27915.6|27908.6|27865.6|27858.6|178
1627307100000|2021-07-26 13:45:00|27880.6|27873.6|27875.6|27868.6|27900.6|27893.6|27865.6|27858.6|216
1627307400000|2021-07-26 13:50:00|27870.6|27863.6|27895.6|27888.6|27905.6|27898.6|27870.6|27863.6|169
1627307700000|2021-07-26 13:55:00|27890.6|27883.6|27905.6|27898.6|27908.1|27901.1|27888.1|27881.1|127
1627308000000|2021-07-26 14:00:00|27908.1|27901.1|27915.6|27908.6|27925.6|27918.6|27900.6|27893.6|370
1627308300000|2021-07-26 14:05:00|27920.6|27913.6|27920.6|27913.6|27928.1|27921.1|27905.6|27898.6|214
1627308600000|2021-07-26 14:10:00|27923.1|27916.1|27903.1|27896.1|27925.6|27918.6|27898.1|27891.1|215
1627308900000|2021-07-26 14:15:00|27905.6|27898.6|27895.6|27888.6|27910.6|27903.6|27895.6|27888.6|120
1627309200000|2021-07-26 14:20:00|27898.1|27891.1|27895.6|27888.6|27900.6|27893.6|27885.6|27878.6|75
1627309500000|2021-07-26 14:25:00|27893.1|27886.1|27880.6|27873.6|27900.6|27893.6|27880.6|27873.6|104
1627309800000|2021-07-26 14:30:00|27883.1|27876.1|27880.6|27873.6|27890.6|27883.6|27865.6|27858.6|109
1627310100000|2021-07-26 14:35:00|27878.1|27871.1|27875.6|27868.6|27885.6|27878.6|27865.6|27858.6|57
1627310400000|2021-07-26 14:40:00|27873.1|27866.1|27850.6|27843.6|27885.6|27878.6|27848.1|27841.1|58
1627310700000|2021-07-26 14:45:00|27853.1|27846.1|27875.6|27868.6|27880.6|27873.6|27843.1|27836.1|148
1627311000000|2021-07-26 14:50:00|27873.1|27866.1|27875.6|27868.6|27893.1|27886.1|27870.6|27863.6|178
1627311300000|2021-07-26 14:55:00|27878.1|27871.1|27885.6|27878.6|27905.6|27898.6|27870.6|27863.6|166
1627311600000|2021-07-26 15:00:00|27883.1|27876.1|27875.6|27868.6|27893.1|27886.1|27860.6|27853.6|48
1627311900000|2021-07-26 15:05:00|27878.1|27871.1|27875.6|27868.6|27883.1|27876.1|27865.6|27858.6|62
1627312200000|2021-07-26 15:10:00|27880.6|27873.6|27870.6|27863.6|27880.6|27873.6|27865.6|27858.6|56
1627312500000|2021-07-26 15:15:00|27868.1|27861.1|27880.6|27873.6|27885.6|27878.6|27865.6|27858.6|21
1627312800000|2021-07-26 15:20:00|27883.1|27876.1|27883.1|27876.1|27883.1|27876.1|27875.6|27868.6|43
1627313100000|2021-07-26 15:25:00|27880.6|27873.6|27890.6|27883.6|27890.6|27883.6|27875.6|27868.6|138
1627313400000|2021-07-26 15:30:00|27888.1|27881.1|27910.6|27903.6|27910.6|27903.6|27885.6|27878.6|307
1627313700000|2021-07-26 15:35:00|27913.1|27906.1|27943.1|27936.1|27945.6|27938.6|27910.6|27903.6|256
1627314000000|2021-07-26 15:40:00|27945.6|27938.6|27920.6|27913.6|27950.6|27943.6|27920.6|27913.6|126
1627314300000|2021-07-26 15:45:00|27923.1|27916.1|27940.6|27933.6|27940.6|27933.6|27920.6|27913.6|125
1627314600000|2021-07-26 15:50:00|27945.6|27938.6|27945.6|27938.6|27945.6|27938.6|27935.6|27928.6|59
1627314900000|2021-07-26 15:55:00|27950.6|27943.6|27935.6|27928.6|27950.6|27943.6|27930.6|27923.6|62
1627315200000|2021-07-26 16:00:00|27938.1|27931.1|27933.1|27926.1|27940.6|27933.6|27925.6|27918.6|54
1627315500000|2021-07-26 16:05:00|27930.6|27923.6|27920.6|27913.6|27930.6|27923.6|27915.6|27908.6|47
1627315800000|2021-07-26 16:10:00|27915.6|27908.6|27913.1|27906.1|27920.6|27913.6|27908.1|27901.1|32
1627316100000|2021-07-26 16:15:00|27915.6|27908.6|27920.6|27913.6|27920.6|27913.6|27905.6|27898.6|43
1627316400000|2021-07-26 16:20:00|27918.1|27911.1|27915.6|27908.6|27930.6|27923.6|27913.1|27906.1|128
1627316700000|2021-07-26 16:25:00|27918.1|27911.1|27920.6|27913.6|27930.6|27923.6|27915.6|27908.6|48
1627317000000|2021-07-26 16:30:00|27925.6|27918.6|27910.6|27903.6|27925.6|27918.6|27900.6|27893.6|49
1627317300000|2021-07-26 16:35:00|27913.1|27906.1|27900.6|27893.6|27918.1|27911.1|27895.6|27888.6|51
1627317600000|2021-07-26 16:40:00|27898.1|27891.1|27895.6|27888.6|27905.6|27898.6|27890.6|27883.6|38
1627317900000|2021-07-26 16:45:00|27893.1|27886.1|27895.6|27888.6|27900.6|27893.6|27890.6|27883.6|46
1627318200000|2021-07-26 16:50:00|27900.6|27893.6|27900.6|27893.6|27905.6|27898.6|27895.6|27888.6|42
1627318500000|2021-07-26 16:55:00|27903.1|27896.1|27910.6|27903.6|27910.6|27903.6|27895.6|27888.6|20
1627318800000|2021-07-26 17:00:00|27913.1|27906.1|27910.6|27903.6|27915.6|27908.6|27905.6|27898.6|22
1627319100000|2021-07-26 17:05:00|27905.6|27898.6|27920.6|27913.6|27920.6|27913.6|27900.6|27893.6|46
1627319400000|2021-07-26 17:10:00|27915.6|27908.6|27910.6|27903.6|27915.6|27908.6|27900.6|27893.6|49
1627319700000|2021-07-26 17:15:00|27908.1|27901.1|27920.6|27913.6|27923.1|27916.1|27905.6|27898.6|37
1627320000000|2021-07-26 17:20:00|27918.1|27911.1|27915.6|27908.6|27930.6|27923.6|27910.6|27903.6|62
1627320300000|2021-07-26 17:25:00|27913.1|27906.1|27910.6|27903.6|27920.6|27913.6|27910.6|27903.6|18
1627320600000|2021-07-26 17:30:00|27913.1|27906.1|27903.1|27896.1|27915.6|27908.6|27900.6|27893.6|53
1627320900000|2021-07-26 17:35:00|27905.6|27898.6|27905.6|27898.6|27908.1|27901.1|27895.6|27888.6|23
1627321200000|2021-07-26 17:40:00|27903.1|27896.1|27905.6|27898.6|27910.6|27903.6|27900.6|27893.6|12
1627321500000|2021-07-26 17:45:00|27903.1|27896.1|27905.6|27898.6|27905.6|27898.6|27890.6|27883.6|100
1627321800000|2021-07-26 17:50:00|27908.1|27901.1|27915.6|27908.6|27915.6|27908.6|27900.6|27893.6|15
1627322100000|2021-07-26 17:55:00|27918.1|27911.1|27910.6|27903.6|27920.6|27913.6|27910.6|27903.6|34
1627322400000|2021-07-26 18:00:00|27908.1|27901.1|27908.1|27901.1|27915.6|27908.6|27900.6|27893.6|26
1627322700000|2021-07-26 18:05:00|27910.6|27903.6|27915.6|27908.6|27920.6|27913.6|27905.6|27898.6|44
1627323000000|2021-07-26 18:10:00|27913.1|27906.1|27915.6|27908.6|27925.6|27918.6|27913.1|27906.1|24
1627323300000|2021-07-26 18:15:00|27913.1|27906.1|27925.6|27918.6|27930.6|27923.6|27910.6|27903.6|44
1627323600000|2021-07-26 18:20:00|27923.1|27916.1|27930.6|27923.6|27935.6|27928.6|27920.6|27913.6|17
1627323900000|2021-07-26 18:25:00|27933.1|27926.1|27935.6|27928.6|27940.6|27933.6|27920.6|27913.6|18
1627324200000|2021-07-26 18:30:00|27940.6|27933.6|27943.1|27936.1|27945.6|27938.6|27935.6|27928.6|46
1627324500000|2021-07-26 18:35:00|27940.6|27933.6|27945.6|27938.6|27945.6|27938.6|27933.1|27926.1|14
1627324800000|2021-07-26 18:40:00|27943.1|27936.1|27940.6|27933.6|27950.6|27943.6|27940.6|27933.6|19
1627325100000|2021-07-26 18:45:00|27943.1|27936.1|27945.6|27938.6|27945.6|27938.6|27940.6|27933.6|12
1627325400000|2021-07-26 18:50:00|27950.6|27943.6|27945.6|27938.6|27950.6|27943.6|27945.6|27938.6|76
1627325700000|2021-07-26 18:55:00|27948.1|27941.1|27940.6|27933.6|27955.6|27948.6|27940.6|27933.6|24
1627326000000|2021-07-26 19:00:00|27945.6|27938.6|27945.6|27938.6|27955.6|27948.6|27940.6|27933.6|69
1627326300000|2021-07-26 19:05:00|27943.1|27936.1|27945.6|27938.6|27950.6|27943.6|27935.6|27928.6|28
1627326600000|2021-07-26 19:10:00|27943.1|27936.1|27945.6|27938.6|27948.1|27941.1|27935.6|27928.6|26
1627326900000|2021-07-26 19:15:00|27943.1|27936.1|27945.6|27938.6|27950.6|27943.6|27935.6|27928.6|44
1627327200000|2021-07-26 19:20:00|27948.1|27941.1|27960.6|27953.6|27965.6|27958.6|27945.6|27938.6|76
1627327500000|2021-07-26 19:25:00|27963.1|27956.1|27950.6|27943.6|27965.6|27958.6|27950.6|27943.6|56
1627327800000|2021-07-26 19:30:00|27955.6|27948.6|27950.6|27943.6|27955.6|27948.6|27945.6|27938.6|37
1627328100000|2021-07-26 19:35:00|27955.6|27948.6|27950.6|27943.6|27955.6|27948.6|27940.6|27933.6|41
1627328400000|2021-07-26 19:40:00|27955.6|27948.6|27955.6|27948.6|27965.6|27958.6|27955.6|27948.6|53
1627328700000|2021-07-26 19:45:00|27953.1|27946.1|27970.6|27963.6|27970.6|27963.6|27950.6|27943.6|136
1627329000000|2021-07-26 19:50:00|27973.1|27966.1|27980.6|27973.6|27985.6|27978.6|27955.6|27948.6|162
1627329300000|2021-07-26 19:55:00|27978.1|27971.1|27970.6|27963.6|27980.6|27973.6|27945.6|27938.6|354
1627329600000|2021-07-26 20:00:00|27968.1|27961.1|27980.6|27973.6|27985.6|27978.6|27965.6|27958.6|85
1627329900000|2021-07-26 20:05:00|27978.1|27971.1|27978.1|27971.1|27980.6|27973.6|27970.6|27963.6|72
1627330200000|2021-07-26 20:10:00|27975.6|27968.6|27973.1|27966.1|27975.6|27968.6|27968.1|27961.1|44
1627330500000|2021-07-26 20:15:00|27977.1|27962.1|27974.6|27959.6|27977.1|27962.1|27972.1|27957.1|41
1627330800000|2021-07-26 20:20:00|27969.6|27954.6|27962.1|27947.1|27969.6|27954.6|27954.6|27939.6|25
1627331100000|2021-07-26 20:25:00|27959.6|27944.6|27969.6|27954.6|27974.6|27959.6|27959.6|27944.6|11
1627331400000|2021-07-26 20:30:00|27972.1|27957.1|27962.1|27947.1|27972.1|27957.1|27962.1|27947.1|1
1627331700000|2021-07-26 20:35:00|27964.6|27949.6|27969.6|27954.6|27969.6|27954.6|27964.6|27949.6|11
1627332000000|2021-07-26 20:40:00|27972.1|27957.1|27967.1|27952.1|27972.1|27957.1|27967.1|27952.1|1
1627332300000|2021-07-26 20:45:00|27962.1|27947.1|27944.6|27929.6|27962.1|27947.1|27944.6|27929.6|28
1627332600000|2021-07-26 20:50:00|27942.1|27927.1|27942.1|27927.1|27942.1|27927.1|27939.6|27924.6|7
1627332900000|2021-07-26 20:55:00|27939.6|27924.6|27952|27922|27952.6|27929.6|27922.1|27907.1|49
1627333200000|2021-07-26 21:00:00|27951.7|27921.7|27952.5|27922.5|27952.5|27922.5|27951.7|27921.7|0
1627333500000|2021-07-26 21:05:00|27951.8|27921.8|27952.6|27922.6|27952.6|27922.6|27951.3|27921.3|0
1627333800000|2021-07-26 21:10:00|27952.2|27922.2|27953.8|27923.8|27954.1|27924.1|27952.1|27922.1|0
1627334100000|2021-07-26 21:15:00|27954.1|27924.1|27954.9|27924.9|27954.9|27924.9|27953.8|27923.8|0
1627334400000|2021-07-26 21:20:00|27954.6|27924.6|27954.1|27924.1|27954.9|27924.9|27952.9|27922.9|0
1627334700000|2021-07-26 21:25:00|27954.5|27924.5|27954.4|27924.4|27954.7|27924.7|27953.9|27923.9|0
1627335000000|2021-07-26 21:30:00|27954.2|27924.2|27954.8|27924.8|27954.8|27924.8|27953.9|27923.9|0
1627335300000|2021-07-26 21:35:00|27954.2|27924.2|27954.4|27924.4|27955.1|27925.1|27953.9|27923.9|0
1627335600000|2021-07-26 21:40:00|27954.6|27924.6|27954.6|27924.6|27955.9|27925.9|27954.2|27924.2|0
1627335900000|2021-07-26 21:45:00|27954.1|27924.1|27955.2|27925.2|27955.2|27925.2|27954.1|27924.1|0
1627336200000|2021-07-26 21:50:00|27955.4|27925.4|27954.7|27924.7|27955.7|27925.7|27954.6|27924.6|0
1627336500000|2021-07-26 21:55:00|27955|27925|27957.9|27927.9|27958.7|27928.7|27955|27925|0
1627336800000|2021-07-26 22:00:00|27957.3|27927.3|27950.8|27920.8|27958.4|27928.4|27950.6|27920.6|0
1627337100000|2021-07-26 22:05:00|27950.2|27920.2|27932.1|27917.1|27953|27923|27922.1|27907.1|8
1627337400000|2021-07-26 22:10:00|27934.6|27919.6|27937.1|27922.1|27942.1|27927.1|27934.6|27919.6|8
1627337700000|2021-07-26 22:15:00|27939.6|27924.6|27939.6|27924.6|27939.6|27924.6|27939.6|27924.6|0
1627338300000|2021-07-26 22:25:00|27934.6|27919.6|27942.1|27927.1|27944.6|27929.6|27934.6|27919.6|18
1627338600000|2021-07-26 22:30:00|27944.6|27929.6|27939.6|27924.6|27944.6|27929.6|27934.6|27919.6|20
1627339200000|2021-07-26 22:40:00|27942.1|27927.1|27942.1|27927.1|27942.1|27927.1|27942.1|27927.1|0
1627340100000|2021-07-26 22:55:00|27939.6|27924.6|27939.6|27924.6|27939.6|27924.6|27939.6|27924.6|0
1627340400000|2021-07-26 23:00:00|27942.1|27927.1|27967.1|27952.1|27969.6|27954.6|27939.6|27924.6|44
1627340700000|2021-07-26 23:05:00|27969.6|27954.6|27964.6|27949.6|27969.6|27954.6|27964.6|27949.6|16
1627341000000|2021-07-26 23:10:00|27969.6|27954.6|27969.6|27954.6|27969.6|27954.6|27967.1|27952.1|1
1627341300000|2021-07-26 23:15:00|27964.6|27949.6|27969.6|27954.6|27969.6|27954.6|27964.6|27949.6|8
1627341600000|2021-07-26 23:20:00|27974.6|27959.6|27979.6|27964.6|27979.6|27964.6|27967.1|27952.1|47
1627341900000|2021-07-26 23:25:00|27984.6|27969.6|28012.1|27997.1|28014.6|27999.6|27984.6|27969.6|77
1627342200000|2021-07-26 23:30:00|28014.6|27999.6|27973.1|27966.1|28014.6|28001.1|27965.6|27958.6|14588
1627342500000|2021-07-26 23:35:00|27975.6|27968.6|27980.6|27973.6|27980.6|27973.6|27965.6|27958.6|157
1627342800000|2021-07-26 23:40:00|27978.1|27971.1|27965.6|27958.6|27995.6|27988.6|27965.6|27958.6|285
1627343100000|2021-07-26 23:45:00|27968.1|27961.1|27955.6|27948.6|27968.1|27961.1|27930.6|27923.6|370
1627343400000|2021-07-26 23:50:00|27958.1|27951.1|27950.6|27943.6|27963.1|27956.1|27940.6|27933.6|69
1627343700000|2021-07-26 23:55:00|27948.1|27941.1|27908.1|27901.1|27948.1|27941.1|27900.6|27893.6|181
1627344000000|2021-07-27 00:00:00|27905.6|27898.6|27885.6|27878.6|27905.6|27898.6|27865.6|27858.6|1192
1627344300000|2021-07-27 00:05:00|27888.1|27881.1|28000.6|27993.6|28003.1|27996.1|27878.1|27871.1|717
1627344600000|2021-07-27 00:10:00|27998.1|27991.1|27965.6|27958.6|28008.1|28001.1|27945.6|27938.6|500
1627344900000|2021-07-27 00:15:00|27968.1|27961.1|27970.6|27963.6|27995.6|27988.6|27960.6|27953.6|405
1627345200000|2021-07-27 00:20:00|27968.1|27961.1|27960.6|27953.6|27990.6|27983.6|27960.6|27953.6|344
1627345500000|2021-07-27 00:25:00|27958.1|27951.1|27975.6|27968.6|27980.6|27973.6|27950.6|27943.6|150
1627345800000|2021-07-27 00:30:00|27970.6|27963.6|27940.6|27933.6|27970.6|27963.6|27928.1|27921.1|236
1627346100000|2021-07-27 00:35:00|27938.1|27931.1|27925.6|27918.6|27955.6|27948.6|27925.6|27918.6|162
1627346400000|2021-07-27 00:40:00|27930.6|27923.6|27920.6|27913.6|27945.6|27938.6|27915.6|27908.6|132
1627346700000|2021-07-27 00:45:00|27915.6|27908.6|27955.6|27948.6|27960.6|27953.6|27915.6|27908.6|203
1627347000000|2021-07-27 00:50:00|27953.1|27946.1|27940.6|27933.6|27973.1|27966.1|27940.6|27933.6|156
1627347300000|2021-07-27 00:55:00|27938.1|27931.1|27955.6|27948.6|27955.6|27948.6|27933.1|27926.1|129
1627347600000|2021-07-27 01:00:00|27950.6|27943.6|27960.6|27953.6|27968.1|27961.1|27940.6|27933.6|208
1627347900000|2021-07-27 01:05:00|27955.6|27948.6|27960.6|27953.6|27960.6|27953.6|27950.6|27943.6|121
1627348200000|2021-07-27 01:10:00|27955.6|27948.6|27985.6|27978.6|27990.6|27983.6|27955.6|27948.6|300
1627348500000|2021-07-27 01:15:00|27988.1|27981.1|27970.6|27963.6|27998.1|27991.1|27970.6|27963.6|292
1627348800000|2021-07-27 01:20:00|27975.6|27968.6|27970.6|27963.6|27983.1|27976.1|27965.6|27958.6|115
1627349100000|2021-07-27 01:25:00|27975.6|27968.6|27985.6|27978.6|27985.6|27978.6|27968.1|27961.1|167
1627349400000|2021-07-27 01:30:00|27988.1|27981.1|27980.6|27973.6|28000.6|27993.6|27978.1|27971.1|287
1627349700000|2021-07-27 01:35:00|27983.1|27976.1|27998.4|27991.4|28018.4|28011.4|27980.6|27973.6|706
1627350000000|2021-07-27 01:40:00|27995.9|27988.9|27990.9|27983.9|28030.9|28023.9|27990.9|27983.9|478
1627350300000|2021-07-27 01:45:00|27988.4|27981.4|27985.9|27978.9|27990.9|27983.9|27980.9|27973.9|162
1627350600000|2021-07-27 01:50:00|27988.4|27981.4|27990.9|27983.9|28005.9|27998.9|27985.9|27978.9|202
1627350900000|2021-07-27 01:55:00|27995.9|27988.9|28008.4|28001.4|28010.9|28003.9|27985.9|27978.9|152
1627351200000|2021-07-27 02:00:00|28005.9|27998.9|28013.4|28006.4|28040.9|28033.9|28000.9|27993.9|479
1627351500000|2021-07-27 02:05:00|28010.9|28003.9|28000.9|27993.9|28025.9|28018.9|27998.4|27991.4|212
1627351800000|2021-07-27 02:10:00|27998.4|27991.4|27993.4|27986.4|28010.9|28003.9|27993.4|27986.4|155
1627352100000|2021-07-27 02:15:00|27995.9|27988.9|27975.9|27968.9|27998.4|27991.4|27960.9|27953.9|209
1627352400000|2021-07-27 02:20:00|27978.4|27971.4|27965.9|27958.9|27985.9|27978.9|27965.9|27958.9|228
1627352700000|2021-07-27 02:25:00|27963.4|27956.4|27925.9|27918.9|27970.9|27963.9|27925.9|27918.9|698
1627353000000|2021-07-27 02:30:00|27923.4|27916.4|27950.9|27943.9|27950.9|27943.9|27920.9|27913.9|443
1627353300000|2021-07-27 02:35:00|27955.9|27948.9|27965.9|27958.9|27970.9|27963.9|27955.9|27948.9|495
1627353600000|2021-07-27 02:40:00|27968.4|27961.4|27978.4|27971.4|27980.9|27973.9|27965.9|27958.9|174
1627353900000|2021-07-27 02:45:00|27980.9|27973.9|27990.9|27983.9|27995.9|27988.9|27975.9|27968.9|200
1627354200000|2021-07-27 02:50:00|27988.4|27981.4|27965.9|27958.9|27990.9|27983.9|27960.9|27953.9|277
1627354500000|2021-07-27 02:55:00|27968.4|27961.4|27980.9|27973.9|27980.9|27973.9|27968.4|27961.4|81
1627354800000|2021-07-27 03:00:00|27978.4|27971.4|27970.9|27963.9|27985.9|27978.9|27970.9|27963.9|41
1627355100000|2021-07-27 03:05:00|27968.4|27961.4|27958.4|27951.4|27970.9|27963.9|27955.9|27948.9|97
1627355400000|2021-07-27 03:10:00|27955.9|27948.9|27960.9|27953.9|27970.9|27963.9|27955.9|27948.9|122
1627355700000|2021-07-27 03:15:00|27958.4|27951.4|27950.9|27943.9|27965.9|27958.9|27950.9|27943.9|69
1627356000000|2021-07-27 03:20:00|27948.4|27941.4|27935.9|27928.9|27955.9|27948.9|27933.4|27926.4|146
1627356300000|2021-07-27 03:25:00|27938.4|27931.4|27955.9|27948.9|27955.9|27948.9|27935.9|27928.9|111
1627356600000|2021-07-27 03:30:00|27953.4|27946.4|27940.9|27933.9|27955.9|27948.9|27933.4|27926.4|233
1627356900000|2021-07-27 03:35:00|27938.4|27931.4|27963.4|27956.4|27965.9|27958.9|27938.4|27931.4|128
1627357200000|2021-07-27 03:40:00|27965.9|27958.9|27965.9|27958.9|27970.9|27963.9|27960.9|27953.9|107
1627357500000|2021-07-27 03:45:00|27970.9|27963.9|27970.9|27963.9|27975.9|27968.9|27960.9|27953.9|100
1627357800000|2021-07-27 03:50:00|27968.4|27961.4|27970.9|27963.9|27970.9|27963.9|27955.9|27948.9|88
1627358100000|2021-07-27 03:55:00|27975.9|27968.9|27970.9|27963.9|27975.9|27968.9|27965.9|27958.9|87
1627358400000|2021-07-27 04:00:00|27973.4|27966.4|27975.9|27968.9|27985.9|27978.9|27973.4|27966.4|145
1627358700000|2021-07-27 04:05:00|27973.4|27966.4|27980.9|27973.9|27985.9|27978.9|27970.9|27963.9|60
1627359000000|2021-07-27 04:10:00|27975.9|27968.9|27993.4|27986.4|27993.4|27986.4|27970.9|27963.9|119
1627359300000|2021-07-27 04:15:00|27995.9|27988.9|27985.9|27978.9|27995.9|27988.9|27980.9|27973.9|56
1627359600000|2021-07-27 04:20:00|27988.4|27981.4|27990.9|27983.9|28000.9|27993.9|27985.9|27978.9|68
1627359900000|2021-07-27 04:25:00|27995.9|27988.9|27985.9|27978.9|27995.9|27988.9|27980.9|27973.9|34
1627360200000|2021-07-27 04:30:00|27988.4|27981.4|27995.9|27988.9|27995.9|27988.9|27985.9|27978.9|90
1627360500000|2021-07-27 04:35:00|27998.4|27991.4|27993.4|27986.4|28000.9|27993.9|27990.9|27983.9|144
1627360800000|2021-07-27 04:40:00|27995.9|27988.9|27990.9|27983.9|27995.9|27988.9|27988.4|27981.4|64
1627361100000|2021-07-27 04:45:00|27993.4|27986.4|27990.9|27983.9|27995.9|27988.9|27990.9|27983.9|106
1627361400000|2021-07-27 04:50:00|27985.9|27978.9|27990.9|27983.9|27990.9|27983.9|27965.9|27958.9|159
1627361700000|2021-07-27 04:55:00|27988.4|27981.4|27990.9|27983.9|27995.9|27988.9|27988.4|27981.4|90
1627362000000|2021-07-27 05:00:00|27993.4|27986.4|27980.9|27973.9|27995.9|27988.9|27975.9|27968.9|199
1627362300000|2021-07-27 05:05:00|27978.4|27971.4|27970.9|27963.9|27985.9|27978.9|27965.9|27958.9|253
1627362600000|2021-07-27 05:10:00|27968.4|27961.4|27960.9|27953.9|27975.9|27968.9|27960.9|27953.9|177
1627362900000|2021-07-27 05:15:00|27963.4|27956.4|27960.9|27953.9|27970.9|27963.9|27960.9|27953.9|189
1627363200000|2021-07-27 05:20:00|27963.4|27956.4|27970.9|27963.9|27970.9|27963.9|27960.9|27953.9|244
1627363500000|2021-07-27 05:25:00|27968.4|27961.4|27975.9|27968.9|27983.4|27976.4|27968.4|27961.4|175
1627363800000|2021-07-27 05:30:00|27973.4|27966.4|27945.9|27938.9|27975.9|27968.9|27940.9|27933.9|297
1627364100000|2021-07-27 05:35:00|27943.4|27936.4|27950.9|27943.9|27950.9|27943.9|27940.9|27933.9|265
1627364400000|2021-07-27 05:40:00|27948.4|27941.4|27938.4|27931.4|27950.9|27943.9|27930.9|27923.9|315
1627364700000|2021-07-27 05:45:00|27935.9|27928.9|27925.9|27918.9|27940.9|27933.9|27920.9|27913.9|315
1627365000000|2021-07-27 05:50:00|27930.9|27923.9|27948.4|27941.4|27950.9|27943.9|27925.9|27918.9|268
1627365300000|2021-07-27 05:55:00|27945.9|27938.9|27958.4|27951.4|27960.9|27953.9|27938.4|27931.4|589
1627365600000|2021-07-27 06:00:00|27955.9|27948.9|27960.9|27953.9|27975.9|27968.9|27950.9|27943.9|1559
1627365900000|2021-07-27 06:05:00|27958.4|27951.4|27945.9|27938.9|27960.9|27953.9|27943.4|27936.4|499
1627366200000|2021-07-27 06:10:00|27950.9|27943.9|27935.9|27928.9|27965.9|27958.9|27930.9|27923.9|359
1627366500000|2021-07-27 06:15:00|27930.9|27923.9|27935.9|27928.9|27945.9|27938.9|27925.9|27918.9|184
1627366800000|2021-07-27 06:20:00|27940.9|27933.9|27943.4|27936.4|27958.4|27951.4|27935.9|27928.9|276
1627367100000|2021-07-27 06:25:00|27945.9|27938.9|27925.9|27918.9|27948.4|27941.4|27925.9|27918.9|56
1627367400000|2021-07-27 06:30:00|27928.4|27921.4|27900.9|27893.9|27928.4|27921.4|27900.9|27893.9|48
1627367700000|2021-07-27 06:35:00|27895.9|27888.9|27900.9|27893.9|27913.4|27906.4|27890.9|27883.9|87
1627368000000|2021-07-27 06:40:00|27903.4|27896.4|27903.4|27896.4|27918.4|27911.4|27903.4|27896.4|32
1627368300000|2021-07-27 06:45:00|27900.9|27893.9|27893.4|27886.4|27908.4|27901.4|27893.4|27886.4|30
1627368600000|2021-07-27 06:50:00|27890.9|27883.9|27895.9|27888.9|27910.9|27903.9|27890.9|27883.9|35
1627368900000|2021-07-27 06:55:00|27890.9|27883.9|27900.9|27893.9|27900.9|27893.9|27885.9|27878.9|41
1627369200000|2021-07-27 07:00:00|27895.9|27888.9|27855.9|27848.9|27895.9|27888.9|27850.9|27843.9|274
1627369500000|2021-07-27 07:05:00|27850.9|27843.9|27795.9|27788.9|27850.9|27843.9|27790.9|27783.9|571
1627369800000|2021-07-27 07:10:00|27790.9|27783.9|27765.9|27758.9|27790.9|27783.9|27760.9|27753.9|301
1627370100000|2021-07-27 07:15:00|27770.9|27763.9|27725.9|27718.9|27775.9|27768.9|27700.9|27693.9|496
1627370400000|2021-07-27 07:20:00|27723.4|27716.4|27718.4|27711.4|27730.9|27723.9|27698.4|27691.4|222
1627370700000|2021-07-27 07:25:00|27715.9|27708.9|27665.9|27658.9|27720.9|27713.9|27648.4|27641.4|590
1627371000000|2021-07-27 07:30:00|27668.4|27661.4|27710.9|27703.9|27715.9|27708.9|27640.9|27633.9|790
1627371300000|2021-07-27 07:35:00|27708.4|27701.4|27683.4|27676.4|27723.4|27716.4|27670.9|27663.9|376
1627371600000|2021-07-27 07:40:00|27685.9|27678.9|27665.9|27658.9|27685.9|27678.9|27655.9|27648.9|188
1627371900000|2021-07-27 07:45:00|27663.4|27656.4|27680.9|27673.9|27688.4|27681.4|27630.9|27623.9|539
1627372200000|2021-07-27 07:50:00|27675.9|27668.9|27680.9|27673.9|27680.9|27673.9|27650.9|27643.9|166
1627372500000|2021-07-27 07:55:00|27678.4|27671.4|27720.9|27713.9|27745.9|27738.9|27673.4|27666.4|375
1627372800000|2021-07-27 08:00:00|27718.4|27711.4|27745.9|27738.9|27745.9|27738.9|27708.4|27701.4|162
1627373100000|2021-07-27 08:05:00|27750.9|27743.9|27785.9|27778.9|27790.9|27783.9|27740.9|27733.9|305
1627373400000|2021-07-27 08:10:00|27783.4|27776.4|27770.9|27763.9|27795.9|27788.9|27765.9|27758.9|262
1627373700000|2021-07-27 08:15:00|27775.9|27768.9|27730.9|27723.9|27780.9|27773.9|27730.9|27723.9|177
1627374000000|2021-07-27 08:20:00|27733.4|27726.4|27725.9|27718.9|27740.9|27733.9|27703.4|27696.4|113
1627374300000|2021-07-27 08:25:00|27723.4|27716.4|27700.9|27693.9|27725.9|27718.9|27700.9|27693.9|56
1627374600000|2021-07-27 08:30:00|27695.9|27688.9|27740.9|27733.9|27745.9|27738.9|27690.9|27683.9|141
1627374900000|2021-07-27 08:35:00|27738.4|27731.4|27730.9|27723.9|27740.9|27733.9|27720.9|27713.9|53
1627375200000|2021-07-27 08:40:00|27733.4|27726.4|27760.9|27753.9|27770.9|27763.9|27720.9|27713.9|89
1627375500000|2021-07-27 08:45:00|27758.4|27751.4|27738.4|27731.4|27758.4|27751.4|27730.9|27723.9|102
1627375800000|2021-07-27 08:50:00|27740.9|27733.9|27730.9|27723.9|27750.9|27743.9|27723.4|27716.4|64
1627376100000|2021-07-27 08:55:00|27728.4|27721.4|27720.9|27713.9|27740.9|27733.9|27715.9|27708.9|81
1627376400000|2021-07-27 09:00:00|27723.4|27716.4|27710.9|27703.9|27728.4|27721.4|27703.4|27696.4|100
1627376700000|2021-07-27 09:05:00|27715.9|27708.9|27725.9|27718.9|27725.9|27718.9|27713.4|27706.4|30
1627377000000|2021-07-27 09:10:00|27728.4|27721.4|27705.9|27698.9|27735.9|27728.9|27705.9|27698.9|82
1627377300000|2021-07-27 09:15:00|27703.4|27696.4|27730.9|27723.9|27735.9|27728.9|27703.4|27696.4|62
1627377600000|2021-07-27 09:20:00|27735.9|27728.9|27733.4|27726.4|27735.9|27728.9|27728.4|27721.4|73
1627377900000|2021-07-27 09:25:00|27735.9|27728.9|27745.9|27738.9|27745.9|27738.9|27730.9|27723.9|50
1627378200000|2021-07-27 09:30:00|27743.4|27736.4|27758.4|27751.4|27760.9|27753.9|27740.9|27733.9|55
1627378500000|2021-07-27 09:35:00|27760.9|27753.9|27785.9|27778.9|27800.9|27793.9|27755.9|27748.9|151
1627378800000|2021-07-27 09:40:00|27788.4|27781.4|27775.9|27768.9|27793.4|27786.4|27775.9|27768.9|101
1627379100000|2021-07-27 09:45:00|27780.9|27773.9|27770.9|27763.9|27785.9|27778.9|27768.4|27761.4|43
1627379400000|2021-07-27 09:50:00|27773.4|27766.4|27785.9|27778.9|27793.4|27786.4|27770.9|27763.9|43
1627379700000|2021-07-27 09:55:00|27780.9|27773.9|27775.9|27768.9|27785.9|27778.9|27770.9|27763.9|73
1627380000000|2021-07-27 10:00:00|27778.4|27771.4|27773.4|27766.4|27780.9|27773.9|27760.9|27753.9|95
1627380300000|2021-07-27 10:05:00|27775.9|27768.9|27780.9|27773.9|27780.9|27773.9|27765.9|27758.9|150
1627380600000|2021-07-27 10:10:00|27785.9|27778.9|27755.9|27748.9|27785.9|27778.9|27755.9|27748.9|32
1627380900000|2021-07-27 10:15:00|27758.4|27751.4|27765.9|27758.9|27773.4|27766.4|27750.9|27743.9|33
1627381200000|2021-07-27 10:20:00|27768.4|27761.4|27778.4|27771.4|27785.9|27778.9|27763.4|27756.4|36
1627381500000|2021-07-27 10:25:00|27780.9|27773.9|27780.9|27773.9|27785.9|27778.9|27765.9|27758.9|25
1627381800000|2021-07-27 10:30:00|27778.4|27771.4|27790.9|27783.9|27795.9|27788.9|27778.4|27771.4|46
1627382100000|2021-07-27 10:35:00|27793.4|27786.4|27780.9|27773.9|27795.9|27788.9|27780.9|27773.9|10
1627382400000|2021-07-27 10:40:00|27783.4|27776.4|27790.9|27783.9|27790.9|27783.9|27770.9|27763.9|18
1627382700000|2021-07-27 10:45:00|27788.4|27781.4|27795.9|27788.9|27795.9|27788.9|27780.9|27773.9|30
1627383000000|2021-07-27 10:50:00|27793.4|27786.4|27785.9|27778.9|27795.9|27788.9|27780.9|27773.9|29
1627383300000|2021-07-27 10:55:00|27788.4|27781.4|27800.9|27793.9|27800.9|27793.9|27785.9|27778.9|39
1627383600000|2021-07-27 11:00:00|27805.9|27798.9|27815.9|27808.9|27830.9|27823.9|27800.9|27793.9|243
1627383900000|2021-07-27 11:05:00|27818.4|27811.4|27835.9|27828.9|27835.9|27828.9|27815.9|27808.9|52
1627384200000|2021-07-27 11:10:00|27838.4|27831.4|27825.9|27818.9|27840.9|27833.9|27825.9|27818.9|86
1627384500000|2021-07-27 11:15:00|27830.9|27823.9|27830.9|27823.9|27835.9|27828.9|27820.9|27813.9|46
1627384800000|2021-07-27 11:20:00|27825.9|27818.9|27810.9|27803.9|27833.4|27826.4|27810.9|27803.9|35
1627385100000|2021-07-27 11:25:00|27815.9|27808.9|27820.9|27813.9|27825.9|27818.9|27813.4|27806.4|23
1627385400000|2021-07-27 11:30:00|27823.4|27816.4|27825.9|27818.9|27830.9|27823.9|27815.9|27808.9|49
1627385700000|2021-07-27 11:35:00|27828.4|27821.4|27860.9|27853.9|27860.9|27853.9|27825.9|27818.9|119
1627386000000|2021-07-27 11:40:00|27855.9|27848.9|27835.9|27828.9|27858.4|27851.4|27830.9|27823.9|65
1627386300000|2021-07-27 11:45:00|27833.4|27826.4|27810.9|27803.9|27840.9|27833.9|27808.4|27801.4|111
1627386600000|2021-07-27 11:50:00|27808.4|27801.4|27800.9|27793.9|27808.4|27801.4|27788.4|27781.4|79
1627386900000|2021-07-27 11:55:00|27803.4|27796.4|27798.4|27791.4|27805.9|27798.9|27795.9|27788.9|23
1627387200000|2021-07-27 12:00:00|27800.9|27793.9|27805.9|27798.9|27810.9|27803.9|27795.9|27788.9|64
1627387500000|2021-07-27 12:05:00|27808.4|27801.4|27790.9|27783.9|27810.9|27803.9|27790.9|27783.9|1838
1627387800000|2021-07-27 12:10:00|27795.9|27788.9|27785.9|27778.9|27795.9|27788.9|27780.9|27773.9|228
1627388100000|2021-07-27 12:15:00|27788.4|27781.4|27765.9|27758.9|27788.4|27781.4|27760.9|27753.9|47
1627388400000|2021-07-27 12:20:00|27768.4|27761.4|27768.4|27761.4|27778.4|27771.4|27765.9|27758.9|21
1627388700000|2021-07-27 12:25:00|27765.9|27758.9|27770.9|27763.9|27775.9|27768.9|27763.4|27756.4|26
1627389000000|2021-07-27 12:30:00|27768.4|27761.4|27755.9|27748.9|27768.4|27761.4|27745.9|27738.9|82
1627389300000|2021-07-27 12:35:00|27750.9|27743.9|27765.9|27758.9|27765.9|27758.9|27745.9|27738.9|78
1627389600000|2021-07-27 12:40:00|27760.9|27753.9|27775.9|27768.9|27775.9|27768.9|27760.9|27753.9|63
1627389900000|2021-07-27 12:45:00|27773.4|27766.4|27795.9|27788.9|27795.9|27788.9|27770.9|27763.9|72
1627390200000|2021-07-27 12:50:00|27790.9|27783.9|27790.9|27783.9|27800.9|27793.9|27790.9|27783.9|25
1627390500000|2021-07-27 12:55:00|27785.9|27778.9|27780.9|27773.9|27795.9|27788.9|27780.9|27773.9|42
1627390800000|2021-07-27 13:00:00|27778.4|27771.4|27775.9|27768.9|27783.4|27776.4|27765.9|27758.9|53
1627391100000|2021-07-27 13:05:00|27778.4|27771.4|27770.9|27763.9|27780.9|27773.9|27760.9|27753.9|28
1627391400000|2021-07-27 13:10:00|27768.4|27761.4|27730.9|27723.9|27770.9|27763.9|27730.9|27723.9|86
1627391700000|2021-07-27 13:15:00|27735.9|27728.9|27725.9|27718.9|27738.4|27731.4|27720.9|27713.9|61
1627392000000|2021-07-27 13:20:00|27723.4|27716.4|27735.9|27728.9|27745.9|27738.9|27720.9|27713.9|33
1627392300000|2021-07-27 13:25:00|27738.4|27731.4|27740.9|27733.9|27750.9|27743.9|27733.4|27726.4|53
1627392600000|2021-07-27 13:30:00|27738.4|27731.4|27700.9|27693.9|27738.4|27731.4|27663.4|27656.4|457
1627392900000|2021-07-27 13:35:00|27703.4|27696.4|27670.9|27663.9|27718.4|27711.4|27660.9|27653.9|291
1627393200000|2021-07-27 13:40:00|27668.4|27661.4|27660.9|27653.9|27680.9|27673.9|27640.9|27633.9|247
1627393500000|2021-07-27 13:45:00|27658.4|27651.4|27700.9|27693.9|27708.4|27701.4|27655.9|27648.9|125
1627393800000|2021-07-27 13:50:00|27698.4|27691.4|27695.9|27688.9|27715.9|27708.9|27683.4|27676.4|211
1627394100000|2021-07-27 13:55:00|27690.9|27683.9|27680.9|27673.9|27700.9|27693.9|27665.9|27658.9|108
1627394400000|2021-07-27 14:00:00|27673.4|27666.4|27680.9|27673.9|27705.9|27698.9|27670.9|27663.9|282
1627394700000|2021-07-27 14:05:00|27683.4|27676.4|27680.9|27673.9|27685.9|27678.9|27665.9|27658.9|112
1627395000000|2021-07-27 14:10:00|27678.4|27671.4|27645.9|27638.9|27680.9|27673.9|27635.9|27628.9|315
1627395300000|2021-07-27 14:15:00|27643.4|27636.4|27658.4|27651.4|27660.9|27653.9|27625.9|27618.9|588
1627395600000|2021-07-27 14:20:00|27655.9|27648.9|27685.9|27678.9|27693.4|27686.4|27648.4|27641.4|157
1627395900000|2021-07-27 14:25:00|27683.4|27676.4|27700.9|27693.9|27705.9|27698.9|27670.9|27663.9|75
1627396200000|2021-07-27 14:30:00|27705.9|27698.9|27675.9|27668.9|27705.9|27698.9|27665.9|27658.9|166
1627396500000|2021-07-27 14:35:00|27673.4|27666.4|27670.9|27663.9|27695.9|27688.9|27655.9|27648.9|111
1627396800000|2021-07-27 14:40:00|27668.4|27661.4|27665.9|27658.9|27685.9|27678.9|27660.9|27653.9|78
1627397100000|2021-07-27 14:45:00|27663.4|27656.4|27665.9|27658.9|27680.9|27673.9|27655.9|27648.9|73
1627397400000|2021-07-27 14:50:00|27668.4|27661.4|27645.9|27638.9|27670.9|27663.9|27640.9|27633.9|176
1627397700000|2021-07-27 14:55:00|27648.4|27641.4|27670.9|27663.9|27685.9|27678.9|27648.4|27641.4|205
1627398000000|2021-07-27 15:00:00|27665.9|27658.9|27690.9|27683.9|27695.9|27688.9|27660.9|27653.9|355
1627398300000|2021-07-27 15:05:00|27693.4|27686.4|27673.4|27666.4|27695.9|27688.9|27668.4|27661.4|162
1627398600000|2021-07-27 15:10:00|27670.9|27663.9|27685.9|27678.9|27685.9|27678.9|27670.9|27663.9|61
1627398900000|2021-07-27 15:15:00|27683.4|27676.4|27630.9|27623.9|27685.9|27678.9|27630.9|27623.9|103
1627399200000|2021-07-27 15:20:00|27625.9|27618.9|27595.9|27588.9|27635.9|27628.9|27590.9|27583.9|460
1627399500000|2021-07-27 15:25:00|27598.4|27591.4|27580.9|27573.9|27600.9|27593.9|27558.4|27551.4|211
1627399800000|2021-07-27 15:30:00|27575.9|27568.9|27535.9|27528.9|27575.9|27568.9|27520.9|27513.9|212
1627400100000|2021-07-27 15:35:00|27533.4|27526.4|27518.4|27511.4|27545.9|27538.9|27515.9|27508.9|255
1627400400000|2021-07-27 15:40:00|27520.9|27513.9|27530.9|27523.9|27550.9|27543.9|27500.9|27493.9|243
1627400700000|2021-07-27 15:45:00|27528.4|27521.4|27545.9|27538.9|27550.9|27543.9|27515.9|27508.9|269
1627401000000|2021-07-27 15:50:00|27548.4|27541.4|27570.9|27563.9|27575.9|27568.9|27545.9|27538.9|243
1627401300000|2021-07-27 15:55:00|27568.4|27561.4|27565.9|27558.9|27573.4|27566.4|27550.9|27543.9|141
1627401600000|2021-07-27 16:00:00|27563.4|27556.4|27543.4|27536.4|27568.4|27561.4|27530.9|27523.9|136
1627401900000|2021-07-27 16:05:00|27545.9|27538.9|27543.4|27536.4|27550.9|27543.9|27510.9|27503.9|128
1627402200000|2021-07-27 16:10:00|27545.9|27538.9|27505.9|27498.9|27545.9|27538.9|27505.9|27498.9|109
1627402500000|2021-07-27 16:15:00|27508.4|27501.4|27505.9|27498.9|27530.9|27523.9|27505.9|27498.9|196
1627402800000|2021-07-27 16:20:00|27508.4|27501.4|27495.9|27488.9|27510.9|27503.9|27480.9|27473.9|416
1627403100000|2021-07-27 16:25:00|27500.9|27493.9|27508.4|27501.4|27510.9|27503.9|27478.4|27471.4|145
1627403400000|2021-07-27 16:30:00|27505.9|27498.9|27460.9|27453.9|27505.9|27498.9|27460.9|27453.9|237
1627403700000|2021-07-27 16:35:00|27463.4|27456.4|27470.9|27463.9|27475.9|27468.9|27460.9|27453.9|450
1627404000000|2021-07-27 16:40:00|27475.9|27468.9|27460.9|27453.9|27480.9|27473.9|27450.9|27443.9|417
1627404300000|2021-07-27 16:45:00|27458.4|27451.4|27450.9|27443.9|27465.9|27458.9|27450.9|27443.9|71
1627404600000|2021-07-27 16:50:00|27453.4|27446.4|27445.9|27438.9|27480.9|27473.9|27445.9|27438.9|148
1627404900000|2021-07-27 16:55:00|27440.9|27433.9|27410.9|27403.9|27463.4|27456.4|27405.9|27398.9|232
1627405200000|2021-07-27 17:00:00|27413.4|27406.4|27415.9|27408.9|27430.9|27423.9|27405.9|27398.9|115
1627405500000|2021-07-27 17:05:00|27420.9|27413.9|27445.9|27438.9|27455.9|27448.9|27410.9|27403.9|148
1627405800000|2021-07-27 17:10:00|27448.4|27441.4|27420.9|27413.9|27455.9|27448.9|27420.9|27413.9|105
1627406100000|2021-07-27 17:15:00|27423.4|27416.4|27400.9|27393.9|27425.9|27418.9|27380.9|27373.9|150
1627406400000|2021-07-27 17:20:00|27405.9|27398.9|27390.9|27383.9|27410.9|27403.9|27385.9|27378.9|138
1627406700000|2021-07-27 17:25:00|27393.4|27386.4|27410.9|27403.9|27410.9|27403.9|27375.9|27368.9|232
1627407000000|2021-07-27 17:30:00|27408.4|27401.4|27405.9|27398.9|27415.9|27408.9|27385.9|27378.9|138
1627407300000|2021-07-27 17:35:00|27408.4|27401.4|27440.9|27433.9|27440.9|27433.9|27408.4|27401.4|131
1627407600000|2021-07-27 17:40:00|27438.4|27431.4|27435.9|27428.9|27440.9|27433.9|27420.9|27413.9|120
1627407900000|2021-07-27 17:45:00|27433.4|27426.4|27465.9|27458.9|27465.9|27458.9|27430.9|27423.9|143
1627408200000|2021-07-27 17:50:00|27460.9|27453.9|27440.9|27433.9|27465.9|27458.9|27440.9|27433.9|117
1627408500000|2021-07-27 17:55:00|27443.4|27436.4|27430.9|27423.9|27450.9|27443.9|27430.9|27423.9|127
1627408800000|2021-07-27 18:00:00|27425.9|27418.9|27460.9|27453.9|27460.9|27453.9|27425.9|27418.9|86
1627409100000|2021-07-27 18:05:00|27463.4|27456.4|27475.9|27468.9|27480.9|27473.9|27445.9|27438.9|125
1627409400000|2021-07-27 18:10:00|27478.4|27471.4|27493.4|27486.4|27493.4|27486.4|27463.4|27456.4|83
1627409700000|2021-07-27 18:15:00|27490.9|27483.9|27515.9|27508.9|27525.9|27518.9|27490.9|27483.9|185
1627410000000|2021-07-27 18:20:00|27518.4|27511.4|27525.9|27518.9|27530.9|27523.9|27518.4|27511.4|82
1627410300000|2021-07-27 18:25:00|27520.9|27513.9|27530.9|27523.9|27530.9|27523.9|27515.9|27508.9|86
1627410600000|2021-07-27 18:30:00|27528.4|27521.4|27530.9|27523.9|27540.9|27533.9|27520.9|27513.9|85
1627410900000|2021-07-27 18:35:00|27525.9|27518.9|27525.9|27518.9|27538.4|27531.4|27525.9|27518.9|58
1627411200000|2021-07-27 18:40:00|27530.9|27523.9|27525.9|27518.9|27535.9|27528.9|27515.9|27508.9|108
1627411500000|2021-07-27 18:45:00|27530.9|27523.9|27540.9|27533.9|27550.9|27543.9|27525.9|27518.9|75
1627411800000|2021-07-27 18:50:00|27535.9|27528.9|27535.9|27528.9|27550.9|27543.9|27530.9|27523.9|44
1627412100000|2021-07-27 18:55:00|27538.4|27531.4|27565.9|27558.9|27575.9|27568.9|27535.9|27528.9|161
1627412400000|2021-07-27 19:00:00|27568.4|27561.4|27580.9|27573.9|27595.9|27588.9|27568.4|27561.4|247
1627412700000|2021-07-27 19:05:00|27583.4|27576.4|27600.9|27593.9|27600.9|27593.9|27575.9|27568.9|227
1627413000000|2021-07-27 19:10:00|27595.9|27588.9|27570.9|27563.9|27600.9|27593.9|27565.9|27558.9|73
1627413300000|2021-07-27 19:15:00|27573.4|27566.4|27580.9|27573.9|27580.9|27573.9|27555.9|27548.9|83
1627413600000|2021-07-27 19:20:00|27585.9|27578.9|27575.9|27568.9|27590.9|27583.9|27560.9|27553.9|82
1627413900000|2021-07-27 19:25:00|27573.4|27566.4|27575.9|27568.9|27585.9|27578.9|27570.9|27563.9|61
1627414200000|2021-07-27 19:30:00|27570.9|27563.9|27545.9|27538.9|27578.4|27571.4|27540.9|27533.9|108
1627414500000|2021-07-27 19:35:00|27540.9|27533.9|27555.9|27548.9|27560.9|27553.9|27535.9|27528.9|127
1627414800000|2021-07-27 19:40:00|27550.9|27543.9|27555.9|27548.9|27555.9|27548.9|27535.9|27528.9|167
1627415100000|2021-07-27 19:45:00|27558.4|27551.4|27560.9|27553.9|27568.4|27561.4|27550.9|27543.9|120
1627415400000|2021-07-27 19:50:00|27563.4|27556.4|27570.9|27563.9|27590.9|27583.9|27563.4|27556.4|176
1627415700000|2021-07-27 19:55:00|27573.4|27566.4|27605.9|27598.9|27615.9|27608.9|27565.9|27558.9|204
1627416000000|2021-07-27 20:00:00|27603.4|27596.4|27565.9|27558.9|27605.9|27598.9|27555.9|27548.9|117
1627416300000|2021-07-27 20:05:00|27563.4|27556.4|27535.9|27528.9|27568.4|27561.4|27535.9|27528.9|83
1627416600000|2021-07-27 20:10:00|27538.4|27531.4|27510.9|27503.9|27555.9|27548.9|27500.9|27493.9|438
1627416900000|2021-07-27 20:15:00|27514.9|27499.9|27524.9|27509.9|27539.9|27524.9|27514.9|27499.9|53
1627417200000|2021-07-27 20:20:00|27527.4|27512.4|27524.9|27509.9|27527.4|27512.4|27519.9|27504.9|52
1627417500000|2021-07-27 20:25:00|27522.4|27507.4|27527.4|27512.4|27529.9|27514.9|27519.9|27504.9|31
1627417800000|2021-07-27 20:30:00|27532.4|27517.4|27552.4|27537.4|27554.9|27539.9|27522.4|27507.4|49
1627418100000|2021-07-27 20:35:00|27549.9|27534.9|27542.4|27527.4|27552.4|27537.4|27537.4|27522.4|4
1627418400000|2021-07-27 20:40:00|27539.9|27524.9|27522.4|27507.4|27539.9|27524.9|27522.4|27507.4|5
1627418700000|2021-07-27 20:45:00|27517.4|27502.4|27519.9|27504.9|27527.4|27512.4|27514.9|27499.9|13
1627419000000|2021-07-27 20:50:00|27522.4|27507.4|27537.4|27522.4|27539.9|27524.9|27522.4|27507.4|36
1627419300000|2021-07-27 20:55:00|27542.4|27527.4|27544.2|27514.2|27547.4|27532.4|27534.9|27513.2|29
1627419600000|2021-07-27 21:00:00|27544.4|27514.4|27542.7|27512.7|27545.8|27515.8|27542|27512|0
1627419900000|2021-07-27 21:05:00|27542|27512|27536.3|27506.3|27542|27512|27533.4|27503.4|0
1627420200000|2021-07-27 21:10:00|27536.5|27506.5|27532.7|27502.7|27537.4|27507.4|27532.7|27502.7|0
1627420500000|2021-07-27 21:15:00|27534.5|27504.5|27536.6|27506.6|27536.6|27506.6|27534.5|27504.5|0
1627420800000|2021-07-27 21:20:00|27535.8|27505.8|27527|27497|27536.7|27506.7|27524.3|27494.3|0
1627421100000|2021-07-27 21:25:00|27528.8|27498.8|27511.7|27481.7|27528.9|27498.9|27507.9|27477.9|0
1627421400000|2021-07-27 21:30:00|27512.5|27482.5|27511.4|27481.4|27512.5|27482.5|27507.4|27477.4|0
1627421700000|2021-07-27 21:35:00|27511.5|27481.5|27513.1|27483.1|27513.1|27483.1|27510.9|27480.9|0
1627422000000|2021-07-27 21:40:00|27512.9|27482.9|27514.8|27484.8|27515|27485|27512.7|27482.7|0
1627422300000|2021-07-27 21:45:00|27516.2|27486.2|27518.9|27488.9|27520.9|27490.9|27515.3|27485.3|0
1627422600000|2021-07-27 21:50:00|27518.1|27488.1|27520.3|27490.3|27520.3|27490.3|27517.6|27487.6|0
1627422900000|2021-07-27 21:55:00|27520.9|27490.9|27518.2|27488.2|27525|27495|27518.2|27488.2|0
1627423200000|2021-07-27 22:00:00|27520|27490|27562.4|27547.4|27562.4|27547.4|27519.4|27489.4|5
1627423500000|2021-07-27 22:05:00|27559.9|27544.9|27549.9|27534.9|27559.9|27544.9|27537.4|27522.4|28
1627423800000|2021-07-27 22:10:00|27547.4|27532.4|27549.9|27534.9|27552.4|27537.4|27544.9|27529.9|6
1627424100000|2021-07-27 22:15:00|27552.4|27537.4|27557.4|27542.4|27557.4|27542.4|27552.4|27537.4|13
1627424400000|2021-07-27 22:20:00|27554.9|27539.9|27562.4|27547.4|27562.4|27547.4|27554.9|27539.9|2
1627424700000|2021-07-27 22:25:00|27564.9|27549.9|27569.9|27554.9|27569.9|27554.9|27562.4|27547.4|1
1627425000000|2021-07-27 22:30:00|27572.4|27557.4|27572.4|27557.4|27572.4|27557.4|27572.4|27557.4|4
1627425600000|2021-07-27 22:40:00|27574.9|27559.9|27579.9|27564.9|27579.9|27564.9|27574.9|27559.9|1
1627425900000|2021-07-27 22:45:00|27577.4|27562.4|27564.9|27549.9|27582.4|27567.4|27564.9|27549.9|8
1627426200000|2021-07-27 22:50:00|27562.4|27547.4|27554.9|27539.9|27562.4|27547.4|27554.9|27539.9|15
1627426500000|2021-07-27 22:55:00|27549.9|27534.9|27582.4|27567.4|27582.4|27567.4|27549.9|27534.9|26
1627426800000|2021-07-27 23:00:00|27579.9|27564.9|27592.4|27577.4|27594.9|27579.9|27574.9|27559.9|20
1627427100000|2021-07-27 23:05:00|27594.9|27579.9|27594.9|27579.9|27599.9|27584.9|27592.4|27577.4|20
1627427400000|2021-07-27 23:10:00|27599.9|27584.9|27604.9|27589.9|27609.9|27594.9|27594.9|27579.9|33
1627427700000|2021-07-27 23:15:00|27609.9|27594.9|27619.9|27604.9|27619.9|27604.9|27609.9|27594.9|30
1627428000000|2021-07-27 23:20:00|27614.9|27599.9|27619.9|27604.9|27622.4|27607.4|27614.9|27599.9|18
1627428300000|2021-07-27 23:25:00|27614.9|27599.9|27627.4|27612.4|27632.4|27617.4|27607.4|27592.4|48
1627428600000|2021-07-27 23:30:00|27624.9|27609.9|27645.9|27638.9|27665.9|27658.9|27605.9|27598.9|22189
1627428900000|2021-07-27 23:35:00|27640.9|27633.9|27630.9|27623.9|27643.4|27636.4|27625.9|27618.9|211
1627429200000|2021-07-27 23:40:00|27625.9|27618.9|27605.9|27598.9|27625.9|27618.9|27603.4|27596.4|291
1627429500000|2021-07-27 23:45:00|27610.9|27603.9|27648.4|27641.4|27668.4|27661.4|27590.9|27583.9|429
1627429800000|2021-07-27 23:50:00|27650.9|27643.9|27658.4|27651.4|27668.4|27661.4|27645.9|27638.9|151
1627430100000|2021-07-27 23:55:00|27660.9|27653.9|27653.4|27646.4|27673.4|27666.4|27640.9|27633.9|315
1627430400000|2021-07-28 00:00:00|27650.9|27643.9|27693.4|27686.4|27725.9|27718.9|27618.4|27611.4|1787
1627430700000|2021-07-28 00:05:00|27690.9|27683.9|27745.9|27738.9|27755.9|27748.9|27680.9|27673.9|973
1627431000000|2021-07-28 00:10:00|27748.4|27741.4|27718.4|27711.4|27748.4|27741.4|27695.9|27688.9|514
1627431300000|2021-07-28 00:15:00|27720.9|27713.9|27730.9|27723.9|27773.4|27766.4|27718.4|27711.4|813
1627431600000|2021-07-28 00:20:00|27733.4|27726.4|27745.9|27738.9|27755.9|27748.9|27710.9|27703.9|237
1627431900000|2021-07-28 00:25:00|27743.4|27736.4|27718.4|27711.4|27758.4|27751.4|27713.4|27706.4|215
1627432200000|2021-07-28 00:30:00|27720.9|27713.9|27740.9|27733.9|27748.4|27741.4|27705.9|27698.9|388
1627432500000|2021-07-28 00:35:00|27738.4|27731.4|27735.9|27728.9|27745.9|27738.9|27720.9|27713.9|232
1627432800000|2021-07-28 00:40:00|27738.4|27731.4|27723.4|27716.4|27745.9|27738.9|27720.9|27713.9|172
1627433100000|2021-07-28 00:45:00|27725.9|27718.9|27703.4|27696.4|27725.9|27718.9|27665.9|27658.9|480
1627433400000|2021-07-28 00:50:00|27705.9|27698.9|27710.9|27703.9|27723.4|27716.4|27695.9|27688.9|209
1627433700000|2021-07-28 00:55:00|27708.4|27701.4|27763.4|27756.4|27765.9|27758.9|27700.9|27693.9|323
1627434000000|2021-07-28 01:00:00|27765.9|27758.9|27795.9|27788.9|27800.9|27793.9|27760.9|27753.9|687
1627434300000|2021-07-28 01:05:00|27798.4|27791.4|27775.9|27768.9|27813.4|27806.4|27770.9|27763.9|525
1627434600000|2021-07-28 01:10:00|27780.9|27773.9|27763.4|27756.4|27785.9|27778.9|27760.9|27753.9|203
1627434900000|2021-07-28 01:15:00|27760.9|27753.9|27760.9|27753.9|27785.9|27778.9|27758.4|27751.4|352
1627435200000|2021-07-28 01:20:00|27765.9|27758.9|27765.9|27758.9|27770.9|27763.9|27745.9|27738.9|312
1627435500000|2021-07-28 01:25:00|27763.4|27756.4|27768.4|27761.4|27795.9|27788.9|27760.9|27753.9|431
1627435800000|2021-07-28 01:30:00|27770.9|27763.9|27760.9|27753.9|27785.9|27778.9|27750.9|27743.9|359
1627436100000|2021-07-28 01:35:00|27763.4|27756.4|27745.9|27738.9|27770.9|27763.9|27743.4|27736.4|388
1627436400000|2021-07-28 01:40:00|27743.4|27736.4|27693.4|27686.4|27748.4|27741.4|27680.9|27673.9|758
1627436700000|2021-07-28 01:45:00|27695.9|27688.9|27683.4|27676.4|27710.9|27703.9|27665.9|27658.9|518
1627437000000|2021-07-28 01:50:00|27685.9|27678.9|27680.9|27673.9|27685.9|27678.9|27645.9|27638.9|601
1627437300000|2021-07-28 01:55:00|27683.4|27676.4|27670.9|27663.9|27700.9|27693.9|27668.4|27661.4|438
1627437600000|2021-07-28 02:00:00|27668.4|27661.4|27595.9|27588.9|27668.4|27661.4|27575.9|27568.9|1253
1627437900000|2021-07-28 02:05:00|27593.4|27586.4|27580.9|27573.9|27620.9|27613.9|27580.9|27573.9|607
1627438200000|2021-07-28 02:10:00|27578.4|27571.4|27635.9|27628.9|27645.9|27638.9|27570.9|27563.9|574
1627438500000|2021-07-28 02:15:00|27640.9|27633.9|27648.4|27641.4|27670.9|27663.9|27640.9|27633.9|635
1627438800000|2021-07-28 02:20:00|27650.9|27643.9|27658.4|27651.4|27673.4|27666.4|27645.9|27638.9|387
1627439100000|2021-07-28 02:25:00|27655.9|27648.9|27633.4|27626.4|27665.9|27658.9|27630.9|27623.9|231
1627439400000|2021-07-28 02:30:00|27630.9|27623.9|27643.4|27636.4|27650.9|27643.9|27620.9|27613.9|381
1627439700000|2021-07-28 02:35:00|27640.9|27633.9|27660.9|27653.9|27660.9|27653.9|27635.9|27628.9|177
1627440000000|2021-07-28 02:40:00|27658.4|27651.4|27675.9|27668.9|27685.9|27678.9|27650.9|27643.9|301
1627440300000|2021-07-28 02:45:00|27680.9|27673.9|27675.9|27668.9|27695.9|27688.9|27670.9|27663.9|230
1627440600000|2021-07-28 02:50:00|27678.4|27671.4|27678.4|27671.4|27695.9|27688.9|27670.9|27663.9|177
1627440900000|2021-07-28 02:55:00|27675.9|27668.9|27670.9|27663.9|27680.9|27673.9|27660.9|27653.9|199
1627441200000|2021-07-28 03:00:00|27668.4|27661.4|27655.9|27648.9|27670.9|27663.9|27648.4|27641.4|146
1627441500000|2021-07-28 03:05:00|27653.4|27646.4|27655.9|27648.9|27665.9|27658.9|27645.9|27638.9|136
1627441800000|2021-07-28 03:10:00|27658.4|27651.4|27680.9|27673.9|27680.9|27673.9|27650.9|27643.9|128
1627442100000|2021-07-28 03:15:00|27678.4|27671.4|27645.9|27638.9|27700.9|27693.9|27645.9|27638.9|161
1627442400000|2021-07-28 03:20:00|27643.4|27636.4|27668.4|27661.4|27670.9|27663.9|27640.9|27633.9|164
1627442700000|2021-07-28 03:25:00|27665.9|27658.9|27655.9|27648.9|27673.4|27666.4|27650.9|27643.9|122
1627443000000|2021-07-28 03:30:00|27650.9|27643.9|27640.9|27633.9|27660.9|27653.9|27638.4|27631.4|351
1627443300000|2021-07-28 03:35:00|27643.4|27636.4|27620.9|27613.9|27643.4|27636.4|27600.9|27593.9|363
1627443600000|2021-07-28 03:40:00|27615.9|27608.9|27605.9|27598.9|27620.9|27613.9|27595.9|27588.9|278
1627443900000|2021-07-28 03:45:00|27603.4|27596.4|27595.9|27588.9|27603.4|27596.4|27580.9|27573.9|221
1627444200000|2021-07-28 03:50:00|27593.4|27586.4|27588.4|27581.4|27598.4|27591.4|27578.4|27571.4|297
1627444500000|2021-07-28 03:55:00|27585.9|27578.9|27565.9|27558.9|27590.9|27583.9|27560.9|27553.9|263
1627444800000|2021-07-28 04:00:00|27563.4|27556.4|27565.9|27558.9|27575.9|27568.9|27555.9|27548.9|361
1627445100000|2021-07-28 04:05:00|27563.4|27556.4|27555.9|27548.9|27565.9|27558.9|27545.9|27538.9|210
1627445400000|2021-07-28 04:10:00|27553.4|27546.4|27578.4|27571.4|27580.9|27573.9|27540.9|27533.9|487
1627445700000|2021-07-28 04:15:00|27580.9|27573.9|27550.9|27543.9|27580.9|27573.9|27545.9|27538.9|413
1627446000000|2021-07-28 04:20:00|27540.9|27533.9|27555.9|27548.9|27560.9|27553.9|27540.9|27533.9|139
1627446300000|2021-07-28 04:25:00|27553.4|27546.4|27550.9|27543.9|27555.9|27548.9|27545.9|27538.9|124
1627446600000|2021-07-28 04:30:00|27545.9|27538.9|27565.9|27558.9|27568.4|27561.4|27525.9|27518.9|317
1627446900000|2021-07-28 04:35:00|27563.4|27556.4|27555.9|27548.9|27568.4|27561.4|27553.4|27546.4|213
1627447200000|2021-07-28 04:40:00|27553.4|27546.4|27495.9|27488.9|27553.4|27546.4|27490.9|27483.9|489
1627447500000|2021-07-28 04:45:00|27498.4|27491.4|27535.9|27528.9|27540.9|27533.9|27495.9|27488.9|391
1627447800000|2021-07-28 04:50:00|27540.9|27533.9|27535.9|27528.9|27540.9|27533.9|27520.9|27513.9|295
1627448100000|2021-07-28 04:55:00|27533.4|27526.4|27515.9|27508.9|27533.4|27526.4|27510.9|27503.9|186
1627448400000|2021-07-28 05:00:00|27510.9|27503.9|27485.9|27478.9|27515.9|27508.9|27475.9|27468.9|447
1627448700000|2021-07-28 05:05:00|27488.4|27481.4|27493.4|27486.4|27505.9|27498.9|27480.9|27473.9|460
1627449000000|2021-07-28 05:10:00|27495.9|27488.9|27505.9|27498.9|27515.9|27508.9|27470.9|27463.9|522
1627449300000|2021-07-28 05:15:00|27503.4|27496.4|27480.9|27473.9|27505.9|27498.9|27480.9|27473.9|319
1627449600000|2021-07-28 05:20:00|27475.9|27468.9|27465.9|27458.9|27480.9|27473.9|27458.4|27451.4|570
1627449900000|2021-07-28 05:25:00|27470.9|27463.9|27490.9|27483.9|27500.9|27493.9|27463.4|27456.4|370
1627450200000|2021-07-28 05:30:00|27488.4|27481.4|27475.9|27468.9|27505.9|27498.9|27475.9|27468.9|311
1627450500000|2021-07-28 05:35:00|27478.4|27471.4|27515.9|27508.9|27515.9|27508.9|27465.9|27458.9|423
1627450800000|2021-07-28 05:40:00|27513.4|27506.4|27540.9|27533.9|27550.9|27543.9|27495.9|27488.9|690
1627451100000|2021-07-28 05:45:00|27543.4|27536.4|27550.9|27543.9|27560.9|27553.9|27540.9|27533.9|750
1627451400000|2021-07-28 05:50:00|27545.9|27538.9|27568.4|27561.4|27575.9|27568.9|27545.9|27538.9|595
1627451700000|2021-07-28 05:55:00|27565.9|27558.9|27590.9|27583.9|27615.9|27608.9|27565.9|27558.9|1227
1627452000000|2021-07-28 06:00:00|27584.4|27577.4|27566.9|27559.9|27594.4|27587.4|27564.4|27557.4|1654
1627452300000|2021-07-28 06:05:00|27569.4|27562.4|27561.9|27554.9|27569.4|27562.4|27539.4|27532.4|803
1627452600000|2021-07-28 06:10:00|27559.4|27552.4|27549.4|27542.4|27564.4|27557.4|27534.4|27527.4|586
1627452900000|2021-07-28 06:15:00|27544.4|27537.4|27559.4|27552.4|27564.4|27557.4|27539.4|27532.4|505
1627453200000|2021-07-28 06:20:00|27564.4|27557.4|27574.4|27567.4|27574.4|27567.4|27556.9|27549.9|269
1627453500000|2021-07-28 06:25:00|27581.9|27574.9|27604.4|27597.4|27609.4|27602.4|27574.4|27567.4|203
1627453800000|2021-07-28 06:30:00|27599.4|27592.4|27589.4|27582.4|27616.9|27609.9|27586.9|27579.9|134
1627454100000|2021-07-28 06:35:00|27586.9|27579.9|27581.9|27574.9|27589.4|27582.4|27581.9|27574.9|8
1627454400000|2021-07-28 06:40:00|27579.4|27572.4|27584.4|27577.4|27584.4|27577.4|27559.4|27552.4|79
1627454700000|2021-07-28 06:45:00|27589.4|27582.4|27606.9|27599.9|27614.4|27607.4|27584.4|27577.4|77
1627455000000|2021-07-28 06:50:00|27609.4|27602.4|27611.9|27604.9|27619.4|27612.4|27604.4|27597.4|24
1627455300000|2021-07-28 06:55:00|27609.4|27602.4|27584.4|27577.4|27611.9|27604.9|27581.9|27574.9|27
1627455600000|2021-07-28 07:00:00|27586.9|27579.9|27579.4|27572.4|27614.4|27607.4|27564.4|27557.4|143
1627455900000|2021-07-28 07:05:00|27581.9|27574.9|27581.9|27574.9|27601.9|27594.9|27576.9|27569.9|129
1627456200000|2021-07-28 07:10:00|27584.4|27577.4|27554.4|27547.4|27589.4|27582.4|27554.4|27547.4|81
1627456500000|2021-07-28 07:15:00|27556.9|27549.9|27556.9|27549.9|27566.9|27559.9|27529.4|27522.4|53
1627456800000|2021-07-28 07:20:00|27554.4|27547.4|27599.4|27592.4|27601.9|27594.9|27554.4|27547.4|92
1627457100000|2021-07-28 07:25:00|27596.9|27589.9|27569.4|27562.4|27599.4|27592.4|27569.4|27562.4|59
1627457400000|2021-07-28 07:30:00|27574.4|27567.4|27589.4|27582.4|27596.9|27589.9|27574.4|27567.4|209
1627457700000|2021-07-28 07:35:00|27591.9|27584.9|27581.9|27574.9|27599.4|27592.4|27559.4|27552.4|60
1627458000000|2021-07-28 07:40:00|27584.4|27577.4|27594.4|27587.4|27594.4|27587.4|27564.4|27557.4|69
1627458300000|2021-07-28 07:45:00|27596.9|27589.9|27579.4|27572.4|27599.4|27592.4|27576.9|27569.9|31
1627458600000|2021-07-28 07:50:00|27576.9|27569.9|27614.4|27607.4|27614.4|27607.4|27576.9|27569.9|65
1627458900000|2021-07-28 07:55:00|27619.4|27612.4|27634.4|27627.4|27634.4|27627.4|27604.4|27597.4|117
1627459200000|2021-07-28 08:00:00|27636.9|27629.9|27636.9|27629.9|27639.4|27632.4|27604.4|27597.4|146
1627459500000|2021-07-28 08:05:00|27634.4|27627.4|27659.4|27652.4|27664.4|27657.4|27634.4|27627.4|172
1627459800000|2021-07-28 08:10:00|27661.9|27654.9|27654.4|27647.4|27674.4|27667.4|27649.4|27642.4|82
1627460100000|2021-07-28 08:15:00|27659.4|27652.4|27654.4|27647.4|27664.4|27657.4|27646.9|27639.9|64
1627460400000|2021-07-28 08:20:00|27651.9|27644.9|27684.4|27677.4|27696.9|27689.9|27649.4|27642.4|279
1627460700000|2021-07-28 08:25:00|27686.9|27679.9|27709.4|27702.4|27711.9|27704.9|27684.4|27677.4|209
1627461000000|2021-07-28 08:30:00|27711.9|27704.9|27719.4|27712.4|27729.4|27722.4|27706.9|27699.9|213
1627461300000|2021-07-28 08:35:00|27716.9|27709.9|27729.4|27722.4|27734.4|27727.4|27714.4|27707.4|95
1627461600000|2021-07-28 08:40:00|27734.4|27727.4|27709.4|27702.4|27734.4|27727.4|27709.4|27702.4|160
1627461900000|2021-07-28 08:45:00|27714.4|27707.4|27714.4|27707.4|27719.4|27712.4|27699.4|27692.4|389
1627462200000|2021-07-28 08:50:00|27719.4|27712.4|27724.4|27717.4|27734.4|27727.4|27714.4|27707.4|90
1627462500000|2021-07-28 08:55:00|27726.9|27719.9|27734.4|27727.4|27739.4|27732.4|27724.4|27717.4|31
1627462800000|2021-07-28 09:00:00|27731.9|27724.9|27726.9|27719.9|27731.9|27724.9|27719.4|27712.4|52
1627463100000|2021-07-28 09:05:00|27724.4|27717.4|27729.4|27722.4|27734.4|27727.4|27724.4|27717.4|41
1627463400000|2021-07-28 09:10:00|27734.4|27727.4|27729.4|27722.4|27734.4|27727.4|27724.4|27717.4|40
1627463700000|2021-07-28 09:15:00|27731.9|27724.9|27734.4|27727.4|27739.4|27732.4|27726.9|27719.9|45
1627464000000|2021-07-28 09:20:00|27729.4|27722.4|27734.4|27727.4|27739.4|27732.4|27729.4|27722.4|22
1627464300000|2021-07-28 09:25:00|27731.9|27724.9|27739.4|27732.4|27749.4|27742.4|27731.9|27724.9|102
1627464600000|2021-07-28 09:30:00|27741.9|27734.9|27734.4|27727.4|27754.4|27747.4|27734.4|27727.4|44
1627464900000|2021-07-28 09:35:00|27731.9|27724.9|27739.4|27732.4|27739.4|27732.4|27729.4|27722.4|48
1627465200000|2021-07-28 09:40:00|27744.4|27737.4|27739.4|27732.4|27746.9|27739.9|27734.4|27727.4|52
1627465500000|2021-07-28 09:45:00|27741.9|27734.9|27739.4|27732.4|27744.4|27737.4|27729.4|27722.4|55
1627465800000|2021-07-28 09:50:00|27744.4|27737.4|27764.4|27757.4|27764.4|27757.4|27744.4|27737.4|129
1627466100000|2021-07-28 09:55:00|27761.9|27754.9|27749.4|27742.4|27764.4|27757.4|27749.4|27742.4|40
1627466400000|2021-07-28 10:00:00|27751.9|27744.9|27754.4|27747.4|27759.4|27752.4|27749.4|27742.4|21
1627466700000|2021-07-28 10:05:00|27751.9|27744.9|27749.4|27742.4|27754.4|27747.4|27749.4|27742.4|23
1627467000000|2021-07-28 10:10:00|27751.9|27744.9|27699.4|27692.4|27751.9|27744.9|27699.4|27692.4|239
1627467300000|2021-07-28 10:15:00|27701.9|27694.9|27719.4|27712.4|27724.4|27717.4|27679.4|27672.4|126
1627467600000|2021-07-28 10:20:00|27721.9|27714.9|27714.4|27707.4|27721.9|27714.9|27704.4|27697.4|37
1627467900000|2021-07-28 10:25:00|27716.9|27709.9|27716.9|27709.9|27719.4|27712.4|27706.9|27699.9|38
1627468200000|2021-07-28 10:30:00|27719.4|27712.4|27729.4|27722.4|27729.4|27722.4|27716.9|27709.9|22
1627468500000|2021-07-28 10:35:00|27731.9|27724.9|27734.4|27727.4|27734.4|27727.4|27719.4|27712.4|24
1627468800000|2021-07-28 10:40:00|27731.9|27724.9|27734.4|27727.4|27734.4|27727.4|27724.4|27717.4|25
1627469100000|2021-07-28 10:45:00|27731.9|27724.9|27729.4|27722.4|27739.4|27732.4|27726.9|27719.9|18
1627469400000|2021-07-28 10:50:00|27726.9|27719.9|27716.9|27709.9|27734.4|27727.4|27704.4|27697.4|50
1627469700000|2021-07-28 10:55:00|27719.4|27712.4|27729.4|27722.4|27734.4|27727.4|27716.9|27709.9|23
1627470000000|2021-07-28 11:00:00|27731.9|27724.9|27739.4|27732.4|27744.4|27737.4|27724.4|27717.4|53
1627470300000|2021-07-28 11:05:00|27741.9|27734.9|27749.4|27742.4|27754.4|27747.4|27729.4|27722.4|46
1627470600000|2021-07-28 11:10:00|27751.9|27744.9|27744.4|27737.4|27756.9|27749.9|27739.4|27732.4|49
1627470900000|2021-07-28 11:15:00|27739.4|27732.4|27739.4|27732.4|27744.4|27737.4|27724.4|27717.4|36
1627471200000|2021-07-28 11:20:00|27734.4|27727.4|27739.4|27732.4|27744.4|27737.4|27729.4|27722.4|14
1627471500000|2021-07-28 11:25:00|27741.9|27734.9|27759.4|27752.4|27759.4|27752.4|27741.9|27734.9|43
1627471800000|2021-07-28 11:30:00|27764.4|27757.4|27781.9|27774.9|27784.4|27777.4|27759.4|27752.4|112
1627472100000|2021-07-28 11:35:00|27779.4|27772.4|27774.4|27767.4|27784.4|27777.4|27769.4|27762.4|109
1627472400000|2021-07-28 11:40:00|27771.9|27764.9|27769.4|27762.4|27781.9|27774.9|27769.4|27762.4|70
1627472700000|2021-07-28 11:45:00|27766.9|27759.9|27764.4|27757.4|27769.4|27762.4|27759.4|27752.4|59
1627473000000|2021-07-28 11:50:00|27766.9|27759.9|27764.4|27757.4|27769.4|27762.4|27754.4|27747.4|55
1627473300000|2021-07-28 11:55:00|27761.9|27754.9|27769.4|27762.4|27771.9|27764.9|27754.4|27747.4|26
1627473600000|2021-07-28 12:00:00|27766.9|27759.9|27759.4|27752.4|27769.4|27762.4|27756.9|27749.9|53
1627473900000|2021-07-28 12:05:00|27764.4|27757.4|27754.4|27747.4|27766.9|27759.9|27749.4|27742.4|24
1627474200000|2021-07-28 12:10:00|27756.9|27749.9|27739.4|27732.4|27759.4|27752.4|27739.4|27732.4|59
1627474500000|2021-07-28 12:15:00|27744.4|27737.4|27769.4|27762.4|27769.4|27762.4|27744.4|27737.4|262
1627474800000|2021-07-28 12:20:00|27766.9|27759.9|27774.4|27767.4|27779.4|27772.4|27759.4|27752.4|48
1627475100000|2021-07-28 12:25:00|27776.9|27769.9|27774.4|27767.4|27781.9|27774.9|27769.4|27762.4|51
1627475400000|2021-07-28 12:30:00|27776.9|27769.9|27779.4|27772.4|27784.4|27777.4|27769.4|27762.4|56
1627475700000|2021-07-28 12:35:00|27781.9|27774.9|27789.4|27782.4|27789.4|27782.4|27779.4|27772.4|47
1627476000000|2021-07-28 12:40:00|27791.9|27784.9|27771.9|27764.9|27791.9|27784.9|27769.4|27762.4|45
1627476300000|2021-07-28 12:45:00|27774.4|27767.4|27781.9|27774.9|27784.4|27777.4|27774.4|27767.4|28
1627476600000|2021-07-28 12:50:00|27779.4|27772.4|27781.9|27774.9|27784.4|27777.4|27779.4|27772.4|13
1627476900000|2021-07-28 12:55:00|27779.4|27772.4|27784.4|27777.4|27784.4|27777.4|27774.4|27767.4|64
1627477200000|2021-07-28 13:00:00|27781.9|27774.9|27819.4|27812.4|27829.4|27822.4|27779.4|27772.4|382
1627477500000|2021-07-28 13:05:00|27821.9|27814.9|27824.4|27817.4|27829.4|27822.4|27814.4|27807.4|92
1627477800000|2021-07-28 13:10:00|27821.9|27814.9|27831.9|27824.9|27836.9|27829.9|27816.9|27809.9|68
1627478100000|2021-07-28 13:15:00|27829.4|27822.4|27829.4|27822.4|27834.4|27827.4|27824.4|27817.4|62
1627478400000|2021-07-28 13:20:00|27831.9|27824.9|27814.4|27807.4|27834.4|27827.4|27814.4|27807.4|70
1627478700000|2021-07-28 13:25:00|27816.9|27809.9|27809.4|27802.4|27821.9|27814.9|27804.4|27797.4|80
1627479000000|2021-07-28 13:30:00|27804.4|27797.4|27809.4|27802.4|27819.4|27812.4|27791.9|27784.9|257
1627479300000|2021-07-28 13:35:00|27804.4|27797.4|27774.4|27767.4|27804.4|27797.4|27756.9|27749.9|205
1627479600000|2021-07-28 13:40:00|27771.9|27764.9|27744.4|27737.4|27774.4|27767.4|27739.4|27732.4|231
1627479900000|2021-07-28 13:45:00|27741.9|27734.9|27749.4|27742.4|27759.4|27752.4|27724.4|27717.4|193
1627480200000|2021-07-28 13:50:00|27746.9|27739.9|27759.4|27752.4|27774.4|27767.4|27744.4|27737.4|132
1627480500000|2021-07-28 13:55:00|27754.4|27747.4|27774.4|27767.4|27784.4|27777.4|27754.4|27747.4|121
1627480800000|2021-07-28 14:00:00|27779.4|27772.4|27779.4|27772.4|27794.4|27787.4|27774.4|27767.4|120
1627481100000|2021-07-28 14:05:00|27776.9|27769.9|27779.4|27772.4|27796.9|27789.9|27774.4|27767.4|76
1627481400000|2021-07-28 14:10:00|27781.9|27774.9|27749.4|27742.4|27784.4|27777.4|27744.4|27737.4|132
1627481700000|2021-07-28 14:15:00|27754.4|27747.4|27774.4|27767.4|27784.4|27777.4|27751.9|27744.9|84
1627482000000|2021-07-28 14:20:00|27779.4|27772.4|27774.4|27767.4|27784.4|27777.4|27769.4|27762.4|160
1627482300000|2021-07-28 14:25:00|27769.4|27762.4|27809.4|27802.4|27809.4|27802.4|27769.4|27762.4|224
1627482600000|2021-07-28 14:30:00|27806.9|27799.9|27851.9|27844.9|27854.4|27847.4|27804.4|27797.4|276
1627482900000|2021-07-28 14:35:00|27849.4|27842.4|27829.4|27822.4|27851.9|27844.9|27826.9|27819.9|157
1627483200000|2021-07-28 14:40:00|27826.9|27819.9|27791.9|27784.9|27829.4|27822.4|27781.9|27774.9|98
1627483500000|2021-07-28 14:45:00|27789.4|27782.4|27809.4|27802.4|27809.4|27802.4|27789.4|27782.4|137
1627483800000|2021-07-28 14:50:00|27811.9|27804.9|27824.4|27817.4|27829.4|27822.4|27809.4|27802.4|151
1627484100000|2021-07-28 14:55:00|27826.9|27819.9|27811.9|27804.9|27826.9|27819.9|27809.4|27802.4|123
1627484400000|2021-07-28 15:00:00|27814.4|27807.4|27804.4|27797.4|27814.4|27807.4|27801.9|27794.9|78
1627484700000|2021-07-28 15:05:00|27809.4|27802.4|27804.4|27797.4|27816.9|27809.9|27804.4|27797.4|108
1627485000000|2021-07-28 15:10:00|27801.9|27794.9|27784.4|27777.4|27814.4|27807.4|27779.4|27772.4|189
1627485300000|2021-07-28 15:15:00|27786.9|27779.9|27789.4|27782.4|27799.4|27792.4|27769.4|27762.4|158
1627485600000|2021-07-28 15:20:00|27794.4|27787.4|27789.4|27782.4|27799.4|27792.4|27779.4|27772.4|238
1627485900000|2021-07-28 15:25:00|27791.9|27784.9|27769.4|27762.4|27794.4|27787.4|27769.4|27762.4|250
1627486200000|2021-07-28 15:30:00|27774.4|27767.4|27784.4|27777.4|27794.4|27787.4|27774.4|27767.4|222
1627486500000|2021-07-28 15:35:00|27786.9|27779.9|27799.4|27792.4|27804.4|27797.4|27784.4|27777.4|77
1627486800000|2021-07-28 15:40:00|27794.4|27787.4|27799.4|27792.4|27809.4|27802.4|27794.4|27787.4|60
1627487100000|2021-07-28 15:45:00|27796.9|27789.9|27794.4|27787.4|27814.4|27807.4|27789.4|27782.4|79
1627487400000|2021-07-28 15:50:00|27799.4|27792.4|27809.4|27802.4|27809.4|27802.4|27799.4|27792.4|56
1627487700000|2021-07-28 15:55:00|27806.9|27799.9|27809.4|27802.4|27814.4|27807.4|27804.4|27797.4|33
1627488000000|2021-07-28 16:00:00|27814.4|27807.4|27799.4|27792.4|27814.4|27807.4|27794.4|27787.4|50
1627488300000|2021-07-28 16:05:00|27804.4|27797.4|27809.4|27802.4|27814.4|27807.4|27799.4|27792.4|50
1627488600000|2021-07-28 16:10:00|27811.9|27804.9|27824.4|27817.4|27829.4|27822.4|27809.4|27802.4|114
1627488900000|2021-07-28 16:15:00|27819.4|27812.4|27824.4|27817.4|27824.4|27817.4|27804.4|27797.4|81
1627489200000|2021-07-28 16:20:00|27821.9|27814.9|27814.4|27807.4|27824.4|27817.4|27804.4|27797.4|23
1627489500000|2021-07-28 16:25:00|27811.9|27804.9|27804.4|27797.4|27814.4|27807.4|27801.9|27794.9|24
1627489800000|2021-07-28 16:30:00|27801.9|27794.9|27804.4|27797.4|27814.4|27807.4|27801.9|27794.9|44
1627490100000|2021-07-28 16:35:00|27809.4|27802.4|27794.4|27787.4|27809.4|27802.4|27789.4|27782.4|53
1627490400000|2021-07-28 16:40:00|27791.9|27784.9|27789.4|27782.4|27794.4|27787.4|27784.4|27777.4|13
1627490700000|2021-07-28 16:45:00|27786.9|27779.9|27799.4|27792.4|27801.9|27794.9|27786.9|27779.9|46
1627491000000|2021-07-28 16:50:00|27796.9|27789.9|27789.4|27782.4|27799.4|27792.4|27779.4|27772.4|82
1627491300000|2021-07-28 16:55:00|27786.9|27779.9|27799.4|27792.4|27799.4|27792.4|27784.4|27777.4|50
1627491600000|2021-07-28 17:00:00|27804.4|27797.4|27804.4|27797.4|27819.4|27812.4|27799.4|27792.4|109
1627491900000|2021-07-28 17:05:00|27806.9|27799.9|27804.4|27797.4|27809.4|27802.4|27789.4|27782.4|37
1627492200000|2021-07-28 17:10:00|27809.4|27802.4|27794.4|27787.4|27809.4|27802.4|27791.9|27784.9|34
1627492500000|2021-07-28 17:15:00|27791.9|27784.9|27779.4|27772.4|27794.4|27787.4|27771.9|27764.9|43
1627492800000|2021-07-28 17:20:00|27781.9|27774.9|27789.4|27782.4|27794.4|27787.4|27779.4|27772.4|17
1627493100000|2021-07-28 17:25:00|27786.9|27779.9|27779.4|27772.4|27789.4|27782.4|27774.4|27767.4|12
1627493400000|2021-07-28 17:30:00|27776.9|27769.9|27769.4|27762.4|27789.4|27782.4|27769.4|27762.4|24
1627493700000|2021-07-28 17:35:00|27771.9|27764.9|27769.4|27762.4|27779.4|27772.4|27769.4|27762.4|24
1627494000000|2021-07-28 17:40:00|27774.4|27767.4|27779.4|27772.4|27784.4|27777.4|27771.9|27764.9|35
1627494300000|2021-07-28 17:45:00|27781.9|27774.9|27789.4|27782.4|27789.4|27782.4|27779.4|27772.4|23
1627494600000|2021-07-28 17:50:00|27784.4|27777.4|27776.9|27769.9|27784.4|27777.4|27774.4|27767.4|36
1627494900000|2021-07-28 17:55:00|27774.4|27767.4|27776.9|27769.9|27784.4|27777.4|27769.4|27762.4|26
1627495200000|2021-07-28 18:00:00|27774.4|27767.4|27834.4|27827.4|27841.9|27834.9|27751.9|27744.9|257
1627495500000|2021-07-28 18:05:00|27831.9|27824.9|27804.4|27797.4|27849.4|27842.4|27794.4|27787.4|108
1627495800000|2021-07-28 18:10:00|27806.9|27799.9|27829.4|27822.4|27834.4|27827.4|27804.4|27797.4|142
1627496100000|2021-07-28 18:15:00|27826.9|27819.9|27829.4|27822.4|27841.9|27834.9|27819.4|27812.4|50
1627496400000|2021-07-28 18:20:00|27826.9|27819.9|27849.4|27842.4|27854.4|27847.4|27819.4|27812.4|67
1627496700000|2021-07-28 18:25:00|27851.9|27844.9|27824.4|27817.4|27854.4|27847.4|27824.4|27817.4|107
1627497000000|2021-07-28 18:30:00|27829.4|27822.4|27856.9|27849.9|27856.9|27849.9|27814.4|27807.4|162
1627497300000|2021-07-28 18:35:00|27854.4|27847.4|27869.4|27862.4|27874.4|27867.4|27814.4|27807.4|262
1627497600000|2021-07-28 18:40:00|27866.9|27859.9|27879.4|27872.4|27884.4|27877.4|27856.9|27849.9|108
1627497900000|2021-07-28 18:45:00|27874.4|27867.4|27886.9|27879.9|27891.9|27884.9|27864.4|27857.4|129
1627498200000|2021-07-28 18:50:00|27884.4|27877.4|27874.4|27867.4|27904.4|27897.4|27864.4|27857.4|118
1627498500000|2021-07-28 18:55:00|27876.9|27869.9|27879.4|27872.4|27899.4|27892.4|27874.4|27867.4|37
1627498800000|2021-07-28 19:00:00|27881.9|27874.9|27881.9|27874.9|27899.4|27892.4|27874.4|27867.4|117
1627499100000|2021-07-28 19:05:00|27884.4|27877.4|27879.4|27872.4|27889.4|27882.4|27874.4|27867.4|30
1627499400000|2021-07-28 19:10:00|27881.9|27874.9|27884.4|27877.4|27894.4|27887.4|27874.4|27867.4|42
1627499700000|2021-07-28 19:15:00|27889.4|27882.4|27869.4|27862.4|27889.4|27882.4|27864.4|27857.4|114
1627500000000|2021-07-28 19:20:00|27871.9|27864.9|27854.4|27847.4|27874.4|27867.4|27849.4|27842.4|79
1627500300000|2021-07-28 19:25:00|27849.4|27842.4|27869.4|27862.4|27874.4|27867.4|27844.4|27837.4|140
1627500600000|2021-07-28 19:30:00|27874.4|27867.4|27884.4|27877.4|27894.4|27887.4|27874.4|27867.4|135
1627500900000|2021-07-28 19:35:00|27881.9|27874.9|27844.4|27837.4|27884.4|27877.4|27844.4|27837.4|60
1627501200000|2021-07-28 19:40:00|27849.4|27842.4|27869.4|27862.4|27874.4|27867.4|27844.4|27837.4|68
1627501500000|2021-07-28 19:45:00|27864.4|27857.4|27844.4|27837.4|27869.4|27862.4|27834.4|27827.4|91
1627501800000|2021-07-28 19:50:00|27849.4|27842.4|27839.4|27832.4|27849.4|27842.4|27826.9|27819.9|74
1627502100000|2021-07-28 19:55:00|27834.4|27827.4|27804.4|27797.4|27836.9|27829.9|27799.4|27792.4|393
1627502400000|2021-07-28 20:00:00|27799.4|27792.4|27789.4|27782.4|27804.4|27797.4|27789.4|27782.4|102
1627502700000|2021-07-28 20:05:00|27786.9|27779.9|27759.4|27752.4|27786.9|27779.9|27759.4|27752.4|115
1627503000000|2021-07-28 20:10:00|27761.9|27754.9|27759.4|27752.4|27774.4|27767.4|27759.4|27752.4|66
1627503300000|2021-07-28 20:15:00|27763.4|27748.4|27768.4|27753.4|27773.4|27758.4|27755.9|27740.9|16
1627503600000|2021-07-28 20:20:00|27765.9|27750.9|27780.9|27765.9|27783.4|27768.4|27758.4|27743.4|49
1627503900000|2021-07-28 20:25:00|27778.4|27763.4|27778.4|27763.4|27788.4|27773.4|27770.9|27755.9|12
1627504200000|2021-07-28 20:30:00|27780.9|27765.9|27785.9|27770.9|27785.9|27770.9|27775.9|27760.9|3
1627504500000|2021-07-28 20:35:00|27783.4|27768.4|27785.9|27770.9|27785.9|27770.9|27780.9|27765.9|0
1627504800000|2021-07-28 20:40:00|27783.4|27768.4|27775.9|27760.9|27783.4|27768.4|27775.9|27760.9|0
1627505100000|2021-07-28 20:45:00|27780.9|27765.9|27785.9|27770.9|27788.4|27773.4|27778.4|27763.4|9
1627505400000|2021-07-28 20:50:00|27788.4|27773.4|27795.9|27780.9|27798.4|27783.4|27785.9|27770.9|30
1627505700000|2021-07-28 20:55:00|27798.4|27783.4|27808.2|27778.2|27808.9|27785.9|27795.9|27777.8|27
1627506000000|2021-07-28 21:00:00|27808|27778|27806.9|27776.9|27808.7|27778.7|27806.9|27776.9|0
1627506300000|2021-07-28 21:05:00|27800.1|27770.1|27800.4|27770.4|27800.7|27770.7|27800|27770|0
1627506600000|2021-07-28 21:10:00|27799.9|27769.9|27800.9|27770.9|27800.9|27770.9|27799.9|27769.9|0
1627506900000|2021-07-28 21:15:00|27800.7|27770.7|27801.2|27771.2|27801.2|27771.2|27800.7|27770.7|0
1627507200000|2021-07-28 21:20:00|27800.6|27770.6|27801.1|27771.1|27801.2|27771.2|27800.4|27770.4|0
1627507500000|2021-07-28 21:25:00|27800.9|27770.9|27801.2|27771.2|27801.2|27771.2|27800.7|27770.7|0
1627507800000|2021-07-28 21:30:00|27801.1|27771.1|27802.2|27772.2|27802.2|27772.2|27800|27770|0
1627508100000|2021-07-28 21:35:00|27802.4|27772.4|27803.1|27773.1|27803.1|27773.1|27802.4|27772.4|0
1627508400000|2021-07-28 21:40:00|27803.4|27773.4|27801.2|27771.2|27803.4|27773.4|27801.2|27771.2|0
1627508700000|2021-07-28 21:45:00|27801.3|27771.3|27801.2|27771.2|27801.6|27771.6|27801.2|27771.2|0
1627509000000|2021-07-28 21:50:00|27801.5|27771.5|27803.9|27773.9|27804.1|27774.1|27801.5|27771.5|0
1627509300000|2021-07-28 21:55:00|27804.1|27774.1|27804.3|27774.3|27804.3|27774.3|27803.7|27773.7|0
1627509600000|2021-07-28 22:00:00|27810|27780|27805.9|27790.9|27823.4|27808.4|27803.4|27773.9|20
1627509900000|2021-07-28 22:05:00|27808.4|27793.4|27813.4|27798.4|27813.4|27798.4|27808.4|27793.4|6
1627510200000|2021-07-28 22:10:00|27818.4|27803.4|27813.4|27798.4|27818.4|27803.4|27808.4|27793.4|5
1627510500000|2021-07-28 22:15:00|27810.9|27795.9|27810.9|27795.9|27813.4|27798.4|27810.9|27795.9|1
1627510800000|2021-07-28 22:20:00|27813.4|27798.4|27810.9|27795.9|27813.4|27798.4|27810.9|27795.9|0
1627511100000|2021-07-28 22:25:00|27813.4|27798.4|27815.9|27800.9|27815.9|27800.9|27813.4|27798.4|2
1627511400000|2021-07-28 22:30:00|27823.4|27808.4|27815.9|27800.9|27823.4|27808.4|27815.9|27800.9|26
1627511700000|2021-07-28 22:35:00|27813.4|27798.4|27798.4|27783.4|27813.4|27798.4|27798.4|27783.4|1
1627512000000|2021-07-28 22:40:00|27795.9|27780.9|27795.9|27780.9|27798.4|27783.4|27793.4|27778.4|0
1627512300000|2021-07-28 22:45:00|27798.4|27783.4|27798.4|27783.4|27798.4|27783.4|27798.4|27783.4|0
1627512900000|2021-07-28 22:55:00|27803.4|27788.4|27808.4|27793.4|27808.4|27793.4|27803.4|27788.4|10
1627513200000|2021-07-28 23:00:00|27810.9|27795.9|27795.9|27780.9|27813.4|27798.4|27795.9|27780.9|4
1627513800000|2021-07-28 23:10:00|27793.4|27778.4|27788.4|27773.4|27793.4|27778.4|27788.4|27773.4|0
1627514100000|2021-07-28 23:15:00|27790.9|27775.9|27783.4|27768.4|27790.9|27775.9|27783.4|27768.4|8
1627514400000|2021-07-28 23:20:00|27790.9|27775.9|27788.4|27773.4|27795.9|27780.9|27785.9|27770.9|10
1627514700000|2021-07-28 23:25:00|27790.9|27775.9|27795.9|27780.9|27795.9|27780.9|27788.4|27773.4|7
1627515000000|2021-07-28 23:30:00|27791.9|27784.9|27791.9|27784.9|27804.4|27797.4|27781.9|27774.9|14665
1627515300000|2021-07-28 23:35:00|27789.4|27782.4|27799.4|27792.4|27799.4|27792.4|27784.4|27777.4|84
1627515600000|2021-07-28 23:40:00|27801.9|27794.9|27834.4|27827.4|27839.4|27832.4|27799.4|27792.4|226
1627515900000|2021-07-28 23:45:00|27831.9|27824.9|27781.9|27774.9|27831.9|27824.9|27779.4|27772.4|524
1627516200000|2021-07-28 23:50:00|27784.4|27777.4|27769.4|27762.4|27801.9|27794.9|27764.4|27757.4|165
1627516500000|2021-07-28 23:55:00|27771.9|27764.9|27771.9|27764.9|27786.9|27779.9|27764.4|27757.4|240
1627516800000|2021-07-29 00:00:00|27766.9|27759.9|27754.4|27747.4|27821.9|27814.9|27719.4|27712.4|1413
1627517100000|2021-07-29 00:05:00|27756.9|27749.9|27704.4|27697.4|27756.9|27749.9|27699.4|27692.4|578
1627517400000|2021-07-29 00:10:00|27701.9|27694.9|27726.9|27719.9|27734.4|27727.4|27664.4|27657.4|726
1627517700000|2021-07-29 00:15:00|27729.4|27722.4|27739.4|27732.4|27751.9|27744.9|27701.9|27694.9|389
1627518000000|2021-07-29 00:20:00|27736.9|27729.9|27734.4|27727.4|27759.4|27752.4|27716.9|27709.9|367
1627518300000|2021-07-29 00:25:00|27736.9|27729.9|27711.9|27704.9|27739.4|27732.4|27709.4|27702.4|261
1627518600000|2021-07-29 00:30:00|27709.4|27702.4|27734.4|27727.4|27739.4|27732.4|27699.4|27692.4|272
1627518900000|2021-07-29 00:35:00|27731.9|27724.9|27766.9|27759.9|27769.4|27762.4|27721.9|27714.9|354
1627519200000|2021-07-29 00:40:00|27764.4|27757.4|27774.4|27767.4|27789.4|27782.4|27759.4|27752.4|293
1627519500000|2021-07-29 00:45:00|27776.9|27769.9|27774.4|27767.4|27794.4|27787.4|27769.4|27762.4|240
1627519800000|2021-07-29 00:50:00|27776.9|27769.9|27754.4|27747.4|27779.4|27772.4|27749.4|27742.4|219
1627520100000|2021-07-29 00:55:00|27749.4|27742.4|27774.4|27767.4|27774.4|27767.4|27739.4|27732.4|224
1627520400000|2021-07-29 01:00:00|27776.9|27769.9|27774.4|27767.4|27776.9|27769.9|27754.4|27747.4|299
1627520700000|2021-07-29 01:05:00|27776.9|27769.9|27769.4|27762.4|27794.4|27787.4|27769.4|27762.4|227
1627521000000|2021-07-29 01:10:00|27774.4|27767.4|27764.4|27757.4|27779.4|27772.4|27759.4|27752.4|255
1627521300000|2021-07-29 01:15:00|27761.9|27754.9|27794.4|27787.4|27794.4|27787.4|27724.4|27717.4|423
1627521600000|2021-07-29 01:20:00|27796.9|27789.9|27764.4|27757.4|27799.4|27792.4|27759.4|27752.4|373
1627521900000|2021-07-29 01:25:00|27761.9|27754.9|27759.4|27752.4|27769.4|27762.4|27754.4|27747.4|215
1627522200000|2021-07-29 01:30:00|27754.4|27747.4|27756.9|27749.9|27776.9|27769.9|27744.4|27737.4|397
1627522500000|2021-07-29 01:35:00|27754.4|27747.4|27709.4|27702.4|27769.4|27762.4|27704.4|27697.4|458
1627522800000|2021-07-29 01:40:00|27704.4|27697.4|27729.4|27722.4|27734.4|27727.4|27689.4|27682.4|600
1627523100000|2021-07-29 01:45:00|27726.9|27719.9|27714.4|27707.4|27729.4|27722.4|27684.4|27677.4|223
1627523400000|2021-07-29 01:50:00|27711.9|27704.9|27676.9|27669.9|27719.4|27712.4|27656.9|27649.9|509
1627523700000|2021-07-29 01:55:00|27674.4|27667.4|27674.4|27667.4|27694.4|27687.4|27669.4|27662.4|222
1627524000000|2021-07-29 02:00:00|27671.9|27664.9|27684.4|27677.4|27689.4|27682.4|27664.4|27657.4|274
1627524300000|2021-07-29 02:05:00|27681.9|27674.9|27669.4|27662.4|27694.4|27687.4|27656.9|27649.9|235
1627524600000|2021-07-29 02:10:00|27666.9|27659.9|27694.4|27687.4|27694.4|27687.4|27664.4|27657.4|130
1627524900000|2021-07-29 02:15:00|27696.9|27689.9|27691.9|27684.9|27696.9|27689.9|27679.4|27672.4|152
1627525200000|2021-07-29 02:20:00|27694.4|27687.4|27680.1|27673.1|27695.1|27688.1|27670.1|27663.1|176
1627525500000|2021-07-29 02:25:00|27677.6|27670.6|27685.1|27678.1|27685.1|27678.1|27670.1|27663.1|186
1627525800000|2021-07-29 02:30:00|27690.1|27683.1|27665.1|27658.1|27695.1|27688.1|27645.1|27638.1|260
1627526100000|2021-07-29 02:35:00|27667.6|27660.6|27725.1|27718.1|27740.1|27733.1|27665.1|27658.1|329
1627526400000|2021-07-29 02:40:00|27727.6|27720.6|27720.1|27713.1|27740.1|27733.1|27712.6|27705.6|159
1627526700000|2021-07-29 02:45:00|27715.1|27708.1|27740.1|27733.1|27740.1|27733.1|27715.1|27708.1|132
1627527000000|2021-07-29 02:50:00|27745.1|27738.1|27735.1|27728.1|27745.1|27738.1|27730.1|27723.1|182
1627527300000|2021-07-29 02:55:00|27737.6|27730.6|27745.1|27738.1|27745.1|27738.1|27730.1|27723.1|77
1627527600000|2021-07-29 03:00:00|27742.6|27735.6|27750.1|27743.1|27755.1|27748.1|27740.1|27733.1|108
1627527900000|2021-07-29 03:05:00|27752.6|27745.6|27775.1|27768.1|27782.6|27775.6|27750.1|27743.1|227
1627528200000|2021-07-29 03:10:00|27772.6|27765.6|27787.6|27780.6|27790.1|27783.1|27772.6|27765.6|98
1627528500000|2021-07-29 03:15:00|27790.1|27783.1|27790.1|27783.1|27795.1|27788.1|27780.1|27773.1|253
1627528800000|2021-07-29 03:20:00|27785.1|27778.1|27770.1|27763.1|27795.1|27788.1|27760.1|27753.1|248
1627529100000|2021-07-29 03:25:00|27772.6|27765.6|27760.1|27753.1|27775.1|27768.1|27760.1|27753.1|90
1627529400000|2021-07-29 03:30:00|27762.6|27755.6|27765.1|27758.1|27775.1|27768.1|27745.1|27738.1|297
1627529700000|2021-07-29 03:35:00|27770.1|27763.1|27765.1|27758.1|27777.6|27770.6|27755.1|27748.1|184
1627530000000|2021-07-29 03:40:00|27767.6|27760.6|27765.1|27758.1|27770.1|27763.1|27755.1|27748.1|74
1627530300000|2021-07-29 03:45:00|27762.6|27755.6|27780.1|27773.1|27785.1|27778.1|27760.1|27753.1|193
1627530600000|2021-07-29 03:50:00|27775.1|27768.1|27760.1|27753.1|27782.6|27775.6|27755.1|27748.1|127
1627530900000|2021-07-29 03:55:00|27757.6|27750.6|27765.1|27758.1|27765.1|27758.1|27755.1|27748.1|74
1627531200000|2021-07-29 04:00:00|27770.1|27763.1|27780.1|27773.1|27785.1|27778.1|27765.1|27758.1|97
1627531500000|2021-07-29 04:05:00|27775.1|27768.1|27780.1|27773.1|27780.1|27773.1|27770.1|27763.1|128
1627531800000|2021-07-29 04:10:00|27782.6|27775.6|27790.1|27783.1|27795.1|27788.1|27782.6|27775.6|161
1627532100000|2021-07-29 04:15:00|27785.1|27778.1|27795.1|27788.1|27802.6|27795.6|27785.1|27778.1|192
1627532400000|2021-07-29 04:20:00|27792.6|27785.6|27795.1|27788.1|27795.1|27788.1|27790.1|27783.1|85
1627532700000|2021-07-29 04:25:00|27792.6|27785.6|27780.1|27773.1|27795.1|27788.1|27775.1|27768.1|145
1627533000000|2021-07-29 04:30:00|27777.6|27770.6|27785.1|27778.1|27795.1|27788.1|27777.6|27770.6|85
1627533300000|2021-07-29 04:35:00|27787.6|27780.6|27775.1|27768.1|27792.6|27785.6|27775.1|27768.1|125
1627533600000|2021-07-29 04:40:00|27772.6|27765.6|27780.1|27773.1|27785.1|27778.1|27770.1|27763.1|88
1627533900000|2021-07-29 04:45:00|27782.6|27775.6|27795.1|27788.1|27795.1|27788.1|27780.1|27773.1|149
1627534200000|2021-07-29 04:50:00|27792.6|27785.6|27777.6|27770.6|27795.1|27788.1|27770.1|27763.1|105
1627534500000|2021-07-29 04:55:00|27775.1|27768.1|27770.1|27763.1|27775.1|27768.1|27770.1|27763.1|60
1627534800000|2021-07-29 05:00:00|27775.1|27768.1|27765.1|27758.1|27780.1|27773.1|27760.1|27753.1|422
1627535100000|2021-07-29 05:05:00|27762.6|27755.6|27765.1|27758.1|27770.1|27763.1|27745.1|27738.1|329
1627535400000|2021-07-29 05:10:00|27767.6|27760.6|27760.1|27753.1|27775.1|27768.1|27760.1|27753.1|212
1627535700000|2021-07-29 05:15:00|27762.6|27755.6|27760.1|27753.1|27770.1|27763.1|27760.1|27753.1|78
1627536000000|2021-07-29 05:20:00|27762.6|27755.6|27765.1|27758.1|27780.1|27773.1|27760.1|27753.1|138
1627536300000|2021-07-29 05:25:00|27760.1|27753.1|27780.1|27773.1|27780.1|27773.1|27760.1|27753.1|119
1627536600000|2021-07-29 05:30:00|27777.6|27770.6|27777.6|27770.6|27785.1|27778.1|27770.1|27763.1|342
1627536900000|2021-07-29 05:35:00|27780.1|27773.1|27775.1|27768.1|27785.1|27778.1|27775.1|27768.1|270
1627537200000|2021-07-29 05:40:00|27777.6|27770.6|27782.6|27775.6|27785.1|27778.1|27770.1|27763.1|184
1627537500000|2021-07-29 05:45:00|27785.1|27778.1|27775.1|27768.1|27785.1|27778.1|27770.1|27763.1|215
1627537800000|2021-07-29 05:50:00|27780.1|27773.1|27775.1|27768.1|27780.1|27773.1|27760.1|27753.1|356
1627538100000|2021-07-29 05:55:00|27772.6|27765.6|27785.1|27778.1|27785.1|27778.1|27765.1|27758.1|563
1627538400000|2021-07-29 06:00:00|27790.1|27783.1|27800.1|27793.1|27805.1|27798.1|27777.6|27770.6|1335
1627538700000|2021-07-29 06:05:00|27795.1|27788.1|27805.1|27798.1|27815.1|27808.1|27795.1|27788.1|686
1627539000000|2021-07-29 06:10:00|27807.6|27800.6|27832.6|27825.6|27852.6|27845.6|27805.1|27798.1|429
1627539300000|2021-07-29 06:15:00|27835.1|27828.1|27855.1|27848.1|27855.1|27848.1|27825.1|27818.1|280
1627539600000|2021-07-29 06:20:00|27857.6|27850.6|27860.1|27853.1|27860.1|27853.1|27850.1|27843.1|286
1627539900000|2021-07-29 06:25:00|27857.6|27850.6|27855.1|27848.1|27860.1|27853.1|27850.1|27843.1|168
1627540200000|2021-07-29 06:30:00|27860.1|27853.1|27860.1|27853.1|27860.1|27853.1|27855.1|27848.1|27
1627540500000|2021-07-29 06:35:00|27857.6|27850.6|27855.1|27848.1|27865.1|27858.1|27850.1|27843.1|88
1627540800000|2021-07-29 06:40:00|27852.6|27845.6|27855.1|27848.1|27860.1|27853.1|27850.1|27843.1|20
1627541100000|2021-07-29 06:45:00|27860.1|27853.1|27850.1|27843.1|27860.1|27853.1|27850.1|27843.1|23
1627541400000|2021-07-29 06:50:00|27852.6|27845.6|27865.1|27858.1|27875.1|27868.1|27850.1|27843.1|58
1627541700000|2021-07-29 06:55:00|27870.1|27863.1|27865.1|27858.1|27880.1|27873.1|27860.1|27853.1|84
1627542000000|2021-07-29 07:00:00|27862.6|27855.6|27900.1|27893.1|27910.1|27903.1|27860.1|27853.1|160
1627542300000|2021-07-29 07:05:00|27897.6|27890.6|27895.1|27888.1|27900.1|27893.1|27877.6|27870.6|119
1627542600000|2021-07-29 07:10:00|27892.6|27885.6|27895.1|27888.1|27897.6|27890.6|27880.1|27873.1|88
1627542900000|2021-07-29 07:15:00|27897.6|27890.6|27905.1|27898.1|27910.1|27903.1|27895.1|27888.1|126
1627543200000|2021-07-29 07:20:00|27902.6|27895.6|27930.1|27923.1|27940.1|27933.1|27900.1|27893.1|217
1627543500000|2021-07-29 07:25:00|27932.6|27925.6|27920.1|27913.1|27935.1|27928.1|27915.1|27908.1|157
1627543800000|2021-07-29 07:30:00|27917.6|27910.6|27920.1|27913.1|27925.1|27918.1|27905.1|27898.1|251
1627544100000|2021-07-29 07:35:00|27922.6|27915.6|27885.1|27878.1|27925.1|27918.1|27885.1|27878.1|73
1627544400000|2021-07-29 07:40:00|27890.1|27883.1|27900.1|27893.1|27905.1|27898.1|27880.1|27873.1|98
1627544700000|2021-07-29 07:45:00|27902.6|27895.6|27890.1|27883.1|27912.6|27905.6|27877.6|27870.6|364
1627545000000|2021-07-29 07:50:00|27887.6|27880.6|27887.6|27880.6|27900.1|27893.1|27887.6|27880.6|48
1627545300000|2021-07-29 07:55:00|27885.1|27878.1|27882.6|27875.6|27890.1|27883.1|27875.1|27868.1|133
1627545600000|2021-07-29 08:00:00|27885.1|27878.1|27882.6|27875.6|27892.6|27885.6|27877.6|27870.6|96
1627545900000|2021-07-29 08:05:00|27880.1|27873.1|27875.1|27868.1|27890.1|27883.1|27867.6|27860.6|76
1627546200000|2021-07-29 08:10:00|27872.6|27865.6|27885.1|27878.1|27890.1|27883.1|27870.1|27863.1|83
1627546500000|2021-07-29 08:15:00|27890.1|27883.1|27885.1|27878.1|27895.1|27888.1|27882.6|27875.6|26
1627546800000|2021-07-29 08:20:00|27890.1|27883.1|27860.1|27853.1|27890.1|27883.1|27857.6|27850.6|145
1627547100000|2021-07-29 08:25:00|27862.6|27855.6|27870.1|27863.1|27870.1|27863.1|27855.1|27848.1|99
1627547400000|2021-07-29 08:30:00|27867.6|27860.6|27885.1|27878.1|27885.1|27878.1|27865.1|27858.1|157
1627547700000|2021-07-29 08:35:00|27887.6|27880.6|27895.1|27888.1|27900.1|27893.1|27885.1|27878.1|112
1627548000000|2021-07-29 08:40:00|27897.6|27890.6|27900.1|27893.1|27900.1|27893.1|27890.1|27883.1|62
1627548300000|2021-07-29 08:45:00|27905.1|27898.1|27900.1|27893.1|27915.1|27908.1|27895.1|27888.1|230
1627548600000|2021-07-29 08:50:00|27902.6|27895.6|27885.1|27878.1|27905.1|27898.1|27885.1|27878.1|54
1627548900000|2021-07-29 08:55:00|27890.1|27883.1|27890.1|27883.1|27895.1|27888.1|27875.1|27868.1|58
1627549200000|2021-07-29 09:00:00|27887.6|27880.6|27880.1|27873.1|27890.1|27883.1|27880.1|27873.1|43
1627549500000|2021-07-29 09:05:00|27882.6|27875.6|27875.1|27868.1|27882.6|27875.6|27870.1|27863.1|54
1627549800000|2021-07-29 09:10:00|27877.6|27870.6|27890.1|27883.1|27895.1|27888.1|27875.1|27868.1|68
1627550100000|2021-07-29 09:15:00|27892.6|27885.6|27895.1|27888.1|27900.1|27893.1|27890.1|27883.1|54
1627550400000|2021-07-29 09:20:00|27900.1|27893.1|27890.1|27883.1|27900.1|27893.1|27890.1|27883.1|22
1627550700000|2021-07-29 09:25:00|27887.6|27880.6|27895.1|27888.1|27895.1|27888.1|27880.1|27873.1|63
1627551000000|2021-07-29 09:30:00|27892.6|27885.6|27905.1|27898.1|27905.1|27898.1|27890.1|27883.1|10
1627551300000|2021-07-29 09:35:00|27902.6|27895.6|27925.1|27918.1|27935.1|27928.1|27900.1|27893.1|143
1627551600000|2021-07-29 09:40:00|27927.6|27920.6|27935.1|27928.1|27937.6|27930.6|27925.1|27918.1|78
1627551900000|2021-07-29 09:45:00|27937.6|27930.6|27935.1|27928.1|27940.1|27933.1|27935.1|27928.1|40
1627552200000|2021-07-29 09:50:00|27932.6|27925.6|27935.1|27928.1|27940.1|27933.1|27930.1|27923.1|22
1627552500000|2021-07-29 09:55:00|27937.6|27930.6|27940.1|27933.1|27940.1|27933.1|27935.1|27928.1|25
1627552800000|2021-07-29 10:00:00|27937.6|27930.6|27935.1|27928.1|27940.1|27933.1|27930.1|27923.1|19
1627553100000|2021-07-29 10:05:00|27932.6|27925.6|27925.1|27918.1|27935.1|27928.1|27920.1|27913.1|27
1627553400000|2021-07-29 10:10:00|27930.1|27923.1|27940.1|27933.1|27940.1|27933.1|27930.1|27923.1|20
1627553700000|2021-07-29 10:15:00|27937.6|27930.6|27935.1|27928.1|27940.1|27933.1|27935.1|27928.1|7
1627554000000|2021-07-29 10:20:00|27937.6|27930.6|27935.1|27928.1|27940.1|27933.1|27925.1|27918.1|25
1627554300000|2021-07-29 10:25:00|27932.6|27925.6|27930.1|27923.1|27935.1|27928.1|27925.1|27918.1|25
1627554600000|2021-07-29 10:30:00|27932.6|27925.6|27940.1|27933.1|27940.1|27933.1|27925.1|27918.1|39
1627554900000|2021-07-29 10:35:00|27937.6|27930.6|27927.6|27920.6|27940.1|27933.1|27925.1|27918.1|121
1627555200000|2021-07-29 10:40:00|27930.1|27923.1|27925.1|27918.1|27930.1|27923.1|27915.1|27908.1|31
1627555500000|2021-07-29 10:45:00|27922.6|27915.6|27905.1|27898.1|27925.1|27918.1|27890.1|27883.1|75
1627555800000|2021-07-29 10:50:00|27902.6|27895.6|27900.1|27893.1|27905.1|27898.1|27897.6|27890.6|22
1627556100000|2021-07-29 10:55:00|27902.6|27895.6|27925.1|27918.1|27925.1|27918.1|27900.1|27893.1|57
1627556400000|2021-07-29 11:00:00|27922.6|27915.6|27925.1|27918.1|27930.1|27923.1|27920.1|27913.1|78
1627556700000|2021-07-29 11:05:00|27927.6|27920.6|27925.1|27918.1|27927.6|27920.6|27920.1|27913.1|32
1627557000000|2021-07-29 11:10:00|27922.6|27915.6|27935.1|27928.1|27940.1|27933.1|27920.1|27913.1|49
1627557300000|2021-07-29 11:15:00|27937.6|27930.6|27940.1|27933.1|27945.1|27938.1|27930.1|27923.1|69
1627557600000|2021-07-29 11:20:00|27935.1|27928.1|27915.1|27908.1|27940.1|27933.1|27910.1|27903.1|74
1627557900000|2021-07-29 11:25:00|27912.6|27905.6|27920.1|27913.1|27925.1|27918.1|27912.6|27905.6|39
1627558200000|2021-07-29 11:30:00|27917.6|27910.6|27925.1|27918.1|27927.6|27920.6|27912.6|27905.6|85
1627558500000|2021-07-29 11:35:00|27927.6|27920.6|27920.1|27913.1|27930.1|27923.1|27915.1|27908.1|46
1627558800000|2021-07-29 11:40:00|27917.6|27910.6|27930.1|27923.1|27930.1|27923.1|27915.1|27908.1|25
1627559100000|2021-07-29 11:45:00|27925.1|27918.1|27925.1|27918.1|27930.1|27923.1|27920.1|27913.1|19
1627559400000|2021-07-29 11:50:00|27927.6|27920.6|27925.1|27918.1|27930.1|27923.1|27925.1|27918.1|38
1627559700000|2021-07-29 11:55:00|27920.1|27913.1|27932.6|27925.6|27935.1|27928.1|27920.1|27913.1|110
1627560000000|2021-07-29 12:00:00|27935.1|27928.1|27930.1|27923.1|27940.1|27933.1|27930.1|27923.1|39
1627560300000|2021-07-29 12:05:00|27932.6|27925.6|27935.1|27928.1|27940.1|27933.1|27932.6|27925.6|18
1627560600000|2021-07-29 12:10:00|27937.6|27930.6|27940.1|27933.1|27945.1|27938.1|27935.1|27928.1|28
1627560900000|2021-07-29 12:15:00|27937.6|27930.6|27930.1|27923.1|27940.1|27933.1|27930.1|27923.1|13
1627561200000|2021-07-29 12:20:00|27935.1|27928.1|27935.1|27928.1|27940.1|27933.1|27930.1|27923.1|33
1627561500000|2021-07-29 12:25:00|27932.6|27925.6|27925.1|27918.1|27935.1|27928.1|27922.6|27915.6|36
1627561800000|2021-07-29 12:30:00|27927.6|27920.6|27910.1|27903.1|27930.1|27923.1|27905.1|27898.1|145
1627562100000|2021-07-29 12:35:00|27912.6|27905.6|27910.1|27903.1|27920.1|27913.1|27902.6|27895.6|36
1627562400000|2021-07-29 12:40:00|27912.6|27905.6|27915.1|27908.1|27920.1|27913.1|27905.1|27898.1|40
1627562700000|2021-07-29 12:45:00|27910.1|27903.1|27917.6|27910.6|27920.1|27913.1|27910.1|27903.1|53
1627563000000|2021-07-29 12:50:00|27915.1|27908.1|27910.1|27903.1|27920.1|27913.1|27905.1|27898.1|30
1627563300000|2021-07-29 12:55:00|27912.6|27905.6|27915.1|27908.1|27920.1|27913.1|27905.1|27898.1|27
1627563600000|2021-07-29 13:00:00|27920.1|27913.1|27945.1|27938.1|27945.1|27938.1|27915.1|27908.1|83
1627563900000|2021-07-29 13:05:00|27942.6|27935.6|27930.1|27923.1|27945.1|27938.1|27930.1|27923.1|34
1627564200000|2021-07-29 13:10:00|27932.6|27925.6|27932.6|27925.6|27940.1|27933.1|27930.1|27923.1|26
1627564500000|2021-07-29 13:15:00|27935.1|27928.1|27935.1|27928.1|27942.6|27935.6|27930.1|27923.1|30
1627564800000|2021-07-29 13:20:00|27932.6|27925.6|27910.1|27903.1|27932.6|27925.6|27910.1|27903.1|73
1627565100000|2021-07-29 13:25:00|27912.6|27905.6|27910.1|27903.1|27920.1|27913.1|27910.1|27903.1|34
1627565400000|2021-07-29 13:30:00|27915.1|27908.1|27915.1|27908.1|27930.1|27923.1|27905.1|27898.1|216
1627565700000|2021-07-29 13:35:00|27910.1|27903.1|27935.1|27928.1|27940.1|27933.1|27910.1|27903.1|197
1627566000000|2021-07-29 13:40:00|27940.1|27933.1|27910.1|27903.1|27945.1|27938.1|27910.1|27903.1|163
1627566300000|2021-07-29 13:45:00|27905.1|27898.1|27915.1|27908.1|27920.1|27913.1|27902.6|27895.6|116
1627566600000|2021-07-29 13:50:00|27917.6|27910.6|27892.6|27885.6|27920.1|27913.1|27890.1|27883.1|95
1627566900000|2021-07-29 13:55:00|27895.1|27888.1|27910.1|27903.1|27920.1|27913.1|27890.1|27883.1|78
1627567200000|2021-07-29 14:00:00|27915.1|27908.1|27905.1|27898.1|27915.1|27908.1|27895.1|27888.1|154
1627567500000|2021-07-29 14:05:00|27902.6|27895.6|27905.1|27898.1|27910.1|27903.1|27887.6|27880.6|167
1627567800000|2021-07-29 14:10:00|27910.1|27903.1|27900.1|27893.1|27910.1|27903.1|27890.1|27883.1|53
1627568100000|2021-07-29 14:15:00|27902.6|27895.6|27905.1|27898.1|27910.1|27903.1|27900.1|27893.1|73
1627568400000|2021-07-29 14:20:00|27900.1|27893.1|27905.1|27898.1|27905.1|27898.1|27892.6|27885.6|70
1627568700000|2021-07-29 14:25:00|27902.6|27895.6|27915.1|27908.1|27915.1|27908.1|27900.1|27893.1|54
1627569000000|2021-07-29 14:30:00|27910.1|27903.1|27900.1|27893.1|27910.1|27903.1|27895.1|27888.1|125
1627569300000|2021-07-29 14:35:00|27905.1|27898.1|27900.1|27893.1|27905.1|27898.1|27890.1|27883.1|76
1627569600000|2021-07-29 14:40:00|27902.6|27895.6|27910.1|27903.1|27915.1|27908.1|27900.1|27893.1|103
1627569900000|2021-07-29 14:45:00|27907.6|27900.6|27910.1|27903.1|27915.1|27908.1|27905.1|27898.1|58
1627570200000|2021-07-29 14:50:00|27907.6|27900.6|27910.1|27903.1|27910.1|27903.1|27900.1|27893.1|43
1627570500000|2021-07-29 14:55:00|27912.6|27905.6|27915.1|27908.1|27915.1|27908.1|27900.1|27893.1|145
1627570800000|2021-07-29 15:00:00|27920.1|27913.1|27905.1|27898.1|27925.1|27918.1|27900.1|27893.1|254
1627571100000|2021-07-29 15:05:00|27902.6|27895.6|27895.1|27888.1|27905.1|27898.1|27890.1|27883.1|98
1627571400000|2021-07-29 15:10:00|27890.1|27883.1|27875.1|27868.1|27890.1|27883.1|27867.6|27860.6|218
1627571700000|2021-07-29 15:15:00|27870.1|27863.1|27870.1|27863.1|27880.1|27873.1|27865.1|27858.1|103
1627572000000|2021-07-29 15:20:00|27867.6|27860.6|27880.1|27873.1|27880.1|27873.1|27865.1|27858.1|87
1627572300000|2021-07-29 15:25:00|27877.6|27870.6|27870.1|27863.1|27880.1|27873.1|27860.1|27853.1|97
1627572600000|2021-07-29 15:30:00|27875.1|27868.1|27865.1|27858.1|27880.1|27873.1|27865.1|27858.1|172
1627572900000|2021-07-29 15:35:00|27867.6|27860.6|27850.1|27843.1|27867.6|27860.6|27850.1|27843.1|98
1627573200000|2021-07-29 15:40:00|27847.6|27840.6|27862.6|27855.6|27865.1|27858.1|27847.6|27840.6|110
1627573500000|2021-07-29 15:45:00|27860.1|27853.1|27850.1|27843.1|27865.1|27858.1|27850.1|27843.1|47
1627573800000|2021-07-29 15:50:00|27845.1|27838.1|27840.1|27833.1|27845.1|27838.1|27832.6|27825.6|180
1627574100000|2021-07-29 15:55:00|27835.1|27828.1|27850.1|27843.1|27855.1|27848.1|27835.1|27828.1|141
1627574400000|2021-07-29 16:00:00|27845.1|27838.1|27855.1|27848.1|27857.6|27850.6|27845.1|27838.1|36
1627574700000|2021-07-29 16:05:00|27860.1|27853.1|27865.1|27858.1|27865.1|27858.1|27855.1|27848.1|28
1627575000000|2021-07-29 16:10:00|27870.1|27863.1|27865.1|27858.1|27870.1|27863.1|27865.1|27858.1|35
1627575300000|2021-07-29 16:15:00|27867.6|27860.6|27875.1|27868.1|27880.1|27873.1|27865.1|27858.1|83
1627575600000|2021-07-29 16:20:00|27870.1|27863.1|27865.1|27858.1|27875.1|27868.1|27860.1|27853.1|63
1627575900000|2021-07-29 16:25:00|27862.6|27855.6|27855.1|27848.1|27865.1|27858.1|27855.1|27848.1|25
1627576200000|2021-07-29 16:30:00|27860.1|27853.1|27850.1|27843.1|27860.1|27853.1|27847.6|27840.6|83
1627576500000|2021-07-29 16:35:00|27852.6|27845.6|27847.6|27840.6|27855.1|27848.1|27845.1|27838.1|83
1627576800000|2021-07-29 16:40:00|27850.1|27843.1|27845.1|27838.1|27850.1|27843.1|27845.1|27838.1|43
1627577100000|2021-07-29 16:45:00|27840.1|27833.1|27835.1|27828.1|27840.1|27833.1|27830.1|27823.1|104
1627577400000|2021-07-29 16:50:00|27832.6|27825.6|27835.1|27828.1|27840.1|27833.1|27830.1|27823.1|20
1627577700000|2021-07-29 16:55:00|27840.1|27833.1|27830.1|27823.1|27840.1|27833.1|27825.1|27818.1|76
1627578000000|2021-07-29 17:00:00|27832.6|27825.6|27845.1|27838.1|27845.1|27838.1|27830.1|27823.1|41
1627578300000|2021-07-29 17:05:00|27847.6|27840.6|27850.1|27843.1|27855.1|27848.1|27845.1|27838.1|31
1627578600000|2021-07-29 17:10:00|27847.6|27840.6|27855.1|27848.1|27855.1|27848.1|27845.1|27838.1|9
1627578900000|2021-07-29 17:15:00|27852.6|27845.6|27840.1|27833.1|27855.1|27848.1|27840.1|27833.1|18
1627579200000|2021-07-29 17:20:00|27845.1|27838.1|27850.1|27843.1|27855.1|27848.1|27842.6|27835.6|32
1627579500000|2021-07-29 17:25:00|27852.6|27845.6|27855.1|27848.1|27860.1|27853.1|27850.1|27843.1|18
1627579800000|2021-07-29 17:30:00|27852.6|27845.6|27855.1|27848.1|27860.1|27853.1|27850.1|27843.1|31
1627580100000|2021-07-29 17:35:00|27852.6|27845.6|27845.1|27838.1|27855.1|27848.1|27840.1|27833.1|21
1627580400000|2021-07-29 17:40:00|27847.6|27840.6|27845.1|27838.1|27850.1|27843.1|27840.1|27833.1|17
1627580700000|2021-07-29 17:45:00|27847.6|27840.6|27845.1|27838.1|27850.1|27843.1|27840.1|27833.1|9
1627581000000|2021-07-29 17:50:00|27842.6|27835.6|27845.1|27838.1|27850.1|27843.1|27840.1|27833.1|12
1627581300000|2021-07-29 17:55:00|27842.6|27835.6|27840.1|27833.1|27845.1|27838.1|27835.1|27828.1|8
1627581600000|2021-07-29 18:00:00|27842.6|27835.6|27840.1|27833.1|27845.1|27838.1|27835.1|27828.1|13
1627581900000|2021-07-29 18:05:00|27837.6|27830.6|27840.1|27833.1|27845.1|27838.1|27835.1|27828.1|10
1627582200000|2021-07-29 18:10:00|27845.1|27838.1|27855.1|27848.1|27855.1|27848.1|27842.6|27835.6|16
1627582500000|2021-07-29 18:15:00|27852.6|27845.6|27845.1|27838.1|27855.1|27848.1|27840.1|27833.1|27
1627582800000|2021-07-29 18:20:00|27847.6|27840.6|27835.1|27828.1|27847.6|27840.6|27835.1|27828.1|24
1627583100000|2021-07-29 18:25:00|27830.1|27823.1|27835.1|27828.1|27840.1|27833.1|27830.1|27823.1|12
1627583400000|2021-07-29 18:30:00|27830.1|27823.1|27830.1|27823.1|27830.1|27823.1|27830.1|27823.1|12
1627583700000|2021-07-29 18:35:00|27825.1|27818.1|27815.1|27808.1|27825.1|27818.1|27810.1|27803.1|56
1627584000000|2021-07-29 18:40:00|27812.6|27805.6|27815.1|27808.1|27822.6|27815.6|27810.1|27803.1|68
1627584300000|2021-07-29 18:45:00|27810.1|27803.1|27820.1|27813.1|27825.1|27818.1|27810.1|27803.1|38
1627584600000|2021-07-29 18:50:00|27825.1|27818.1|27810.1|27803.1|27825.1|27818.1|27810.1|27803.1|14
1627584900000|2021-07-29 18:55:00|27812.6|27805.6|27805.1|27798.1|27815.1|27808.1|27805.1|27798.1|36
1627585200000|2021-07-29 19:00:00|27807.6|27800.6|27800.1|27793.1|27810.1|27803.1|27795.1|27788.1|76
1627585500000|2021-07-29 19:05:00|27795.1|27788.1|27800.1|27793.1|27800.1|27793.1|27795.1|27788.1|37
1627585800000|2021-07-29 19:10:00|27797.6|27790.6|27795.1|27788.1|27800.1|27793.1|27795.1|27788.1|59
1627586100000|2021-07-29 19:15:00|27800.1|27793.1|27790.1|27783.1|27800.1|27793.1|27790.1|27783.1|98
1627586400000|2021-07-29 19:20:00|27792.6|27785.6|27780.1|27773.1|27795.1|27788.1|27780.1|27773.1|119
1627586700000|2021-07-29 19:25:00|27782.6|27775.6|27775.1|27768.1|27785.1|27778.1|27775.1|27768.1|53
1627587000000|2021-07-29 19:30:00|27780.1|27773.1|27785.1|27778.1|27785.1|27778.1|27770.1|27763.1|81
1627587300000|2021-07-29 19:35:00|27787.6|27780.6|27795.1|27788.1|27795.1|27788.1|27785.1|27778.1|30
1627587600000|2021-07-29 19:40:00|27790.1|27783.1|27795.1|27788.1|27795.1|27788.1|27785.1|27778.1|66
1627587900000|2021-07-29 19:45:00|27792.6|27785.6|27780.1|27773.1|27795.1|27788.1|27775.1|27768.1|216
1627588200000|2021-07-29 19:50:00|27775.1|27768.1|27805.1|27798.1|27810.1|27803.1|27775.1|27768.1|269
1627588500000|2021-07-29 19:55:00|27800.1|27793.1|27765.1|27758.1|27800.1|27793.1|27765.1|27758.1|699
1627588800000|2021-07-29 20:00:00|27770.1|27763.1|27772.6|27765.6|27780.1|27773.1|27760.1|27753.1|193
1627589100000|2021-07-29 20:05:00|27770.1|27763.1|27765.1|27758.1|27775.1|27768.1|27760.1|27753.1|31
1627589400000|2021-07-29 20:10:00|27762.6|27755.6|27755.1|27748.1|27765.1|27758.1|27755.1|27748.1|44
1627589700000|2021-07-29 20:15:00|27759.1|27744.1|27776.6|27761.6|27779.1|27764.1|27756.6|27741.6|55
1627590000000|2021-07-29 20:20:00|27779.1|27764.1|27774.1|27759.1|27784.1|27769.1|27769.1|27754.1|49
1627590300000|2021-07-29 20:25:00|27779.1|27764.1|27774.1|27759.1|27779.1|27764.1|27769.1|27754.1|20
1627590600000|2021-07-29 20:30:00|27771.6|27756.6|27731.6|27716.6|27771.6|27756.6|27729.1|27714.1|29
1627590900000|2021-07-29 20:35:00|27729.1|27714.1|27716.6|27701.6|27731.6|27716.6|27716.6|27701.6|17
1627591200000|2021-07-29 20:40:00|27719.1|27704.1|27716.6|27701.6|27724.1|27709.1|27706.6|27691.6|26
1627591500000|2021-07-29 20:45:00|27719.1|27704.1|27736.6|27721.6|27744.1|27729.1|27716.6|27701.6|67
1627591800000|2021-07-29 20:50:00|27744.1|27729.1|27764.1|27749.1|27764.1|27749.1|27744.1|27729.1|59
1627592100000|2021-07-29 20:55:00|27761.6|27746.6|27771.3|27741.3|27772.9|27751.6|27754.1|27738.5|32
1627592400000|2021-07-29 21:00:00|27771|27741|27769.9|27739.9|27771|27741|27764|27734|0
1627592700000|2021-07-29 21:05:00|27769.8|27739.8|27772.7|27742.7|27772.9|27742.9|27768.5|27738.5|0
1627593000000|2021-07-29 21:10:00|27772.5|27742.5|27774|27744|27774.4|27744.4|27771.8|27741.8|0
1627593300000|2021-07-29 21:15:00|27773.8|27743.8|27775.6|27745.6|27776.9|27746.9|27772.7|27742.7|0
1627593600000|2021-07-29 21:20:00|27777.2|27747.2|27772.5|27742.5|27778.3|27748.3|27771.8|27741.8|0
1627593900000|2021-07-29 21:25:00|27772.2|27742.2|27771.5|27741.5|27773.9|27743.9|27770.9|27740.9|0
1627594200000|2021-07-29 21:30:00|27772|27742|27771|27741|27773.2|27743.2|27770.2|27740.2|0
1627594500000|2021-07-29 21:35:00|27771.3|27741.3|27771.1|27741.1|27771.7|27741.7|27770|27740|0
1627594800000|2021-07-29 21:40:00|27770.8|27740.8|27769.1|27739.1|27770.8|27740.8|27768.8|27738.8|0
1627595100000|2021-07-29 21:45:00|27768.9|27738.9|27762.9|27732.9|27769.7|27739.7|27760.7|27730.7|0
1627595400000|2021-07-29 21:50:00|27763.1|27733.1|27759.5|27729.5|27763.1|27733.1|27757.1|27727.1|0
1627595700000|2021-07-29 21:55:00|27759.9|27729.9|27754.5|27724.5|27759.9|27729.9|27754.5|27724.5|0
1627596000000|2021-07-29 22:00:00|27755.5|27725.5|27772.4|27742.4|27772.4|27742.4|27755.5|27725.5|4
1627596300000|2021-07-29 22:05:00|27773|27743|27778.2|27748.2|27778.2|27748.2|27773|27743|0
1627596600000|2021-07-29 22:10:00|27778.7|27748.7|27776.9|27746.9|27779.8|27749.8|27774.9|27744.9|1
1627596900000|2021-07-29 22:15:00|27777.4|27747.4|27761.6|27746.6|27779.7|27749.7|27759.1|27744.1|9
1627597200000|2021-07-29 22:20:00|27759.1|27744.1|27756.6|27741.6|27761.6|27746.6|27756.6|27741.6|0
1627597500000|2021-07-29 22:25:00|27759.1|27744.1|27761.6|27746.6|27761.6|27746.6|27756.6|27741.6|0
1627597800000|2021-07-29 22:30:00|27759.1|27744.1|27761.6|27746.6|27761.6|27746.6|27756.6|27741.6|2
1627598100000|2021-07-29 22:35:00|27759.1|27744.1|27761.6|27746.6|27761.6|27746.6|27756.6|27741.6|0
1627598400000|2021-07-29 22:40:00|27759.1|27744.1|27761.6|27746.6|27761.6|27746.6|27754.1|27739.1|16
1627598700000|2021-07-29 22:45:00|27759.1|27744.1|27746.6|27731.6|27761.6|27746.6|27739.1|27724.1|15
1627599000000|2021-07-29 22:50:00|27744.1|27729.1|27744.1|27729.1|27751.6|27736.6|27744.1|27729.1|6
1627599600000|2021-07-29 23:00:00|27749.1|27734.1|27741.6|27726.6|27754.1|27739.1|27734.1|27719.1|64
1627599900000|2021-07-29 23:05:00|27744.1|27729.1|27726.6|27711.6|27746.6|27731.6|27724.1|27709.1|134
1627600200000|2021-07-29 23:10:00|27724.1|27709.1|27719.1|27704.1|27731.6|27716.6|27719.1|27704.1|31
1627600500000|2021-07-29 23:15:00|27721.6|27706.6|27726.6|27711.6|27726.6|27711.6|27721.6|27706.6|5
1627600800000|2021-07-29 23:20:00|27719.1|27704.1|27694.1|27679.1|27719.1|27704.1|27694.1|27679.1|50
1627601100000|2021-07-29 23:25:00|27691.6|27676.6|27694.1|27679.1|27699.1|27684.1|27689.1|27674.1|48
1627601400000|2021-07-29 23:30:00|27696.6|27681.6|27707.6|27700.6|27715.1|27708.1|27675.1|27668.1|11730
1627601700000|2021-07-29 23:35:00|27705.1|27698.1|27700.1|27693.1|27725.1|27718.1|27700.1|27693.1|177
1627602000000|2021-07-29 23:40:00|27697.6|27690.6|27695.1|27688.1|27710.1|27703.1|27692.6|27685.6|138
1627602300000|2021-07-29 23:45:00|27702.6|27695.6|27640.1|27633.1|27705.1|27698.1|27640.1|27633.1|399
1627602600000|2021-07-29 23:50:00|27645.1|27638.1|27665.1|27658.1|27670.1|27663.1|27645.1|27638.1|237
1627602900000|2021-07-29 23:55:00|27662.6|27655.6|27640.1|27633.1|27675.1|27668.1|27635.1|27628.1|270
1627603200000|2021-07-30 00:00:00|27642.6|27635.6|27575.1|27568.1|27665.1|27658.1|27570.1|27563.1|1776
1627603500000|2021-07-30 00:05:00|27572.6|27565.6|27615.1|27608.1|27635.1|27628.1|27547.6|27540.6|1346
1627603800000|2021-07-30 00:10:00|27620.1|27613.1|27667.6|27660.6|27672.6|27665.6|27595.1|27588.1|712
1627604100000|2021-07-30 00:15:00|27665.1|27658.1|27630.1|27623.1|27677.6|27670.6|27590.1|27583.1|897
1627604400000|2021-07-30 00:20:00|27632.6|27625.6|27600.1|27593.1|27635.1|27628.1|27587.6|27580.6|301
1627604700000|2021-07-30 00:25:00|27597.6|27590.6|27597.6|27590.6|27602.6|27595.6|27557.6|27550.6|822
1627605000000|2021-07-30 00:30:00|27600.1|27593.1|27510.1|27503.1|27600.1|27593.1|27500.1|27493.1|812
1627605300000|2021-07-30 00:35:00|27507.6|27500.6|27485.1|27478.1|27520.1|27513.1|27440.1|27433.1|1822
1627605600000|2021-07-30 00:40:00|27480.1|27473.1|27515.1|27508.1|27530.1|27523.1|27465.1|27458.1|743
1627605900000|2021-07-30 00:45:00|27512.6|27505.6|27475.1|27468.1|27515.1|27508.1|27450.1|27443.1|724
1627606200000|2021-07-30 00:50:00|27477.6|27470.6|27420.1|27413.1|27487.6|27480.6|27415.1|27408.1|810
1627606500000|2021-07-30 00:55:00|27425.1|27418.1|27455.1|27448.1|27460.1|27453.1|27405.1|27398.1|721
1627606800000|2021-07-30 01:00:00|27452.6|27445.6|27470.1|27463.1|27470.1|27463.1|27440.1|27433.1|499
1627607100000|2021-07-30 01:05:00|27467.6|27460.6|27465.1|27458.1|27490.1|27483.1|27455.1|27448.1|249
1627607400000|2021-07-30 01:10:00|27462.6|27455.6|27452.6|27445.6|27475.1|27468.1|27442.6|27435.6|263
1627607700000|2021-07-30 01:15:00|27450.1|27443.1|27445.1|27438.1|27475.1|27468.1|27430.1|27423.1|499
1627608000000|2021-07-30 01:20:00|27442.6|27435.6|27430.1|27423.1|27442.6|27435.6|27420.1|27413.1|304
1627608300000|2021-07-30 01:25:00|27427.6|27420.6|27415.1|27408.1|27437.6|27430.6|27407.6|27400.6|330
1627608600000|2021-07-30 01:30:00|27412.6|27405.6|27415.1|27408.1|27435.1|27428.1|27400.1|27393.1|605
1627608900000|2021-07-30 01:35:00|27410.1|27403.1|27350.1|27343.1|27410.1|27403.1|27345.1|27338.1|1181
1627609200000|2021-07-30 01:40:00|27347.6|27340.6|27350.1|27343.1|27360.1|27353.1|27325.1|27318.1|859
1627609500000|2021-07-30 01:45:00|27345.1|27338.1|27325.1|27318.1|27360.1|27353.1|27310.1|27303.1|744
1627609800000|2021-07-30 01:50:00|27320.1|27313.1|27335.1|27328.1|27340.1|27333.1|27290.1|27283.1|653
1627610100000|2021-07-30 01:55:00|27332.6|27325.6|27315.1|27308.1|27335.1|27328.1|27310.1|27303.1|469
1627610400000|2021-07-30 02:00:00|27312.6|27305.6|27305.1|27298.1|27325.1|27318.1|27295.1|27288.1|504
1627610700000|2021-07-30 02:05:00|27307.6|27300.6|27310.1|27303.1|27315.1|27308.1|27287.6|27280.6|427
1627611000000|2021-07-30 02:10:00|27305.1|27298.1|27350.1|27343.1|27350.1|27343.1|27300.1|27293.1|397
1627611300000|2021-07-30 02:15:00|27347.6|27340.6|27375.1|27368.1|27375.1|27368.1|27340.1|27333.1|413
1627611600000|2021-07-30 02:20:00|27377.6|27370.6|27405.1|27398.1|27405.1|27398.1|27370.1|27363.1|436
1627611900000|2021-07-30 02:25:00|27407.6|27400.6|27399.6|27392.6|27420.1|27413.1|27389.6|27382.6|407
1627612200000|2021-07-30 02:30:00|27402.1|27395.1|27422.1|27415.1|27424.6|27417.6|27387.1|27380.1|466
1627612500000|2021-07-30 02:35:00|27424.6|27417.6|27389.6|27382.6|27427.1|27420.1|27389.6|27382.6|141
1627612800000|2021-07-30 02:40:00|27392.1|27385.1|27377.1|27370.1|27397.1|27390.1|27374.6|27367.6|151
1627613100000|2021-07-30 02:45:00|27379.6|27372.6|27379.6|27372.6|27384.6|27377.6|27362.1|27355.1|155
1627613400000|2021-07-30 02:50:00|27382.1|27375.1|27369.6|27362.6|27389.6|27382.6|27364.6|27357.6|138
1627613700000|2021-07-30 02:55:00|27372.1|27365.1|27382.1|27375.1|27384.6|27377.6|27369.6|27362.6|148
1627614000000|2021-07-30 03:00:00|27384.6|27377.6|27419.6|27412.6|27424.6|27417.6|27384.6|27377.6|173
1627614300000|2021-07-30 03:05:00|27422.1|27415.1|27434.6|27427.6|27434.6|27427.6|27399.6|27392.6|132
1627614600000|2021-07-30 03:10:00|27432.1|27425.1|27429.6|27422.6|27459.6|27452.6|27427.1|27420.1|159
1627614900000|2021-07-30 03:15:00|27432.1|27425.1|27444.6|27437.6|27449.6|27442.6|27429.6|27422.6|109
1627615200000|2021-07-30 03:20:00|27442.1|27435.1|27372.1|27365.1|27442.1|27435.1|27369.6|27362.6|345
1627615500000|2021-07-30 03:25:00|27369.6|27362.6|27367.1|27360.1|27374.6|27367.6|27339.6|27332.6|285
1627615800000|2021-07-30 03:30:00|27364.6|27357.6|27344.6|27337.6|27369.6|27362.6|27334.6|27327.6|286
1627616100000|2021-07-30 03:35:00|27342.1|27335.1|27374.6|27367.6|27374.6|27367.6|27342.1|27335.1|133
1627616400000|2021-07-30 03:40:00|27372.1|27365.1|27344.6|27337.6|27374.6|27367.6|27324.6|27317.6|310
1627616700000|2021-07-30 03:45:00|27342.1|27335.1|27334.6|27327.6|27359.6|27352.6|27324.6|27317.6|290
1627617000000|2021-07-30 03:50:00|27332.1|27325.1|27324.6|27317.6|27347.1|27340.1|27319.6|27312.6|266
1627617300000|2021-07-30 03:55:00|27322.1|27315.1|27329.6|27322.6|27329.6|27322.6|27307.1|27300.1|307
1627617600000|2021-07-30 04:00:00|27334.6|27327.6|27329.6|27322.6|27347.1|27340.1|27317.1|27310.1|276
1627617900000|2021-07-30 04:05:00|27332.1|27325.1|27344.6|27337.6|27362.1|27355.1|27324.6|27317.6|353
1627618200000|2021-07-30 04:10:00|27347.1|27340.1|27354.6|27347.6|27357.1|27350.1|27337.1|27330.1|200
1627618500000|2021-07-30 04:15:00|27352.1|27345.1|27342.1|27335.1|27354.6|27347.6|27337.1|27330.1|179
1627618800000|2021-07-30 04:20:00|27339.6|27332.6|27349.6|27342.6|27359.6|27352.6|27334.6|27327.6|327
1627619100000|2021-07-30 04:25:00|27352.1|27345.1|27324.6|27317.6|27352.1|27345.1|27324.6|27317.6|169
1627619400000|2021-07-30 04:30:00|27322.1|27315.1|27319.6|27312.6|27332.1|27325.1|27319.6|27312.6|166
1627619700000|2021-07-30 04:35:00|27317.1|27310.1|27329.6|27322.6|27337.1|27330.1|27312.1|27305.1|269
1627620000000|2021-07-30 04:40:00|27332.1|27325.1|27334.6|27327.6|27342.1|27335.1|27324.6|27317.6|169
1627620300000|2021-07-30 04:45:00|27339.6|27332.6|27339.6|27332.6|27339.6|27332.6|27329.6|27322.6|183
1627620600000|2021-07-30 04:50:00|27342.1|27335.1|27342.1|27335.1|27357.1|27350.1|27329.6|27322.6|149
1627620900000|2021-07-30 04:55:00|27339.6|27332.6|27339.6|27332.6|27342.1|27335.1|27324.6|27317.6|138
1627621200000|2021-07-30 05:00:00|27337.1|27330.1|27344.6|27337.6|27354.6|27347.6|27304.6|27297.6|501
1627621500000|2021-07-30 05:05:00|27347.1|27340.1|27312.1|27305.1|27352.1|27345.1|27309.6|27302.6|469
1627621800000|2021-07-30 05:10:00|27314.6|27307.6|27297.1|27290.1|27314.6|27307.6|27274.6|27267.6|554
1627622100000|2021-07-30 05:15:00|27299.6|27292.6|27269.6|27262.6|27302.1|27295.1|27269.6|27262.6|441
1627622400000|2021-07-30 05:20:00|27274.6|27267.6|27289.6|27282.6|27299.6|27292.6|27269.6|27262.6|392
1627622700000|2021-07-30 05:25:00|27294.6|27287.6|27314.6|27307.6|27314.6|27307.6|27289.6|27282.6|369
1627623000000|2021-07-30 05:30:00|27312.1|27305.1|27344.6|27337.6|27357.1|27350.1|27302.1|27295.1|576
1627623300000|2021-07-30 05:35:00|27347.1|27340.1|27324.6|27317.6|27354.6|27347.6|27324.6|27317.6|433
1627623600000|2021-07-30 05:40:00|27319.6|27312.6|27309.6|27302.6|27324.6|27317.6|27294.6|27287.6|613
1627623900000|2021-07-30 05:45:00|27312.1|27305.1|27314.6|27307.6|27324.6|27317.6|27297.1|27290.1|705
1627624200000|2021-07-30 05:50:00|27312.1|27305.1|27299.6|27292.6|27314.6|27307.6|27289.6|27282.6|581
1627624500000|2021-07-30 05:55:00|27302.1|27295.1|27284.6|27277.6|27304.6|27297.6|27284.6|27277.6|1584
1627624800000|2021-07-30 06:00:00|27289.6|27282.6|27334.6|27327.6|27342.1|27335.1|27284.6|27277.6|2727
1627625100000|2021-07-30 06:05:00|27337.1|27330.1|27344.6|27337.6|27354.6|27347.6|27329.6|27322.6|1079
1627625400000|2021-07-30 06:10:00|27349.6|27342.6|27369.6|27362.6|27384.6|27377.6|27337.1|27330.1|893
1627625700000|2021-07-30 06:15:00|27364.6|27357.6|27394.6|27387.6|27399.6|27392.6|27354.6|27347.6|589
1627626000000|2021-07-30 06:20:00|27397.1|27390.1|27404.6|27397.6|27419.6|27412.6|27389.6|27382.6|622
1627626300000|2021-07-30 06:25:00|27407.1|27400.1|27397.1|27390.1|27407.1|27400.1|27377.1|27370.1|196
1627626600000|2021-07-30 06:30:00|27394.6|27387.6|27372.1|27365.1|27404.6|27397.6|27364.6|27357.6|204
1627626900000|2021-07-30 06:35:00|27369.6|27362.6|27352.1|27345.1|27369.6|27362.6|27344.6|27337.6|147
1627627200000|2021-07-30 06:40:00|27354.6|27347.6|27372.1|27365.1|27377.1|27370.1|27349.6|27342.6|131
1627627500000|2021-07-30 06:45:00|27369.6|27362.6|27384.6|27377.6|27384.6|27377.6|27364.6|27357.6|84
1627627800000|2021-07-30 06:50:00|27379.6|27372.6|27372.1|27365.1|27382.1|27375.1|27362.1|27355.1|62
1627628100000|2021-07-30 06:55:00|27369.6|27362.6|27379.6|27372.6|27392.1|27385.1|27369.6|27362.6|91
1627628400000|2021-07-30 07:00:00|27377.1|27370.1|27372.1|27365.1|27407.1|27400.1|27364.6|27357.6|258
1627628700000|2021-07-30 07:05:00|27369.6|27362.6|27374.6|27367.6|27379.6|27372.6|27344.6|27337.6|151
1627629000000|2021-07-30 07:10:00|27372.1|27365.1|27359.6|27352.6|27374.6|27367.6|27354.6|27347.6|77
1627629300000|2021-07-30 07:15:00|27357.1|27350.1|27409.6|27402.6|27414.6|27407.6|27344.6|27337.6|281
1627629600000|2021-07-30 07:20:00|27404.6|27397.6|27409.6|27402.6|27419.6|27412.6|27389.6|27382.6|131
1627629900000|2021-07-30 07:25:00|27407.1|27400.1|27387.1|27380.1|27412.1|27405.1|27384.6|27377.6|171
1627630200000|2021-07-30 07:30:00|27389.6|27382.6|27379.6|27372.6|27394.6|27387.6|27372.1|27365.1|169
1627630500000|2021-07-30 07:35:00|27382.1|27375.1|27374.6|27367.6|27387.1|27380.1|27349.6|27342.6|186
1627630800000|2021-07-30 07:40:00|27372.1|27365.1|27339.6|27332.6|27374.6|27367.6|27339.6|27332.6|102
1627631100000|2021-07-30 07:45:00|27337.1|27330.1|27344.6|27337.6|27347.1|27340.1|27329.6|27322.6|81
1627631400000|2021-07-30 07:50:00|27347.1|27340.1|27379.6|27372.6|27379.6|27372.6|27339.6|27332.6|135
1627631700000|2021-07-30 07:55:00|27374.6|27367.6|27404.6|27397.6|27404.6|27397.6|27374.6|27367.6|78
1627632000000|2021-07-30 08:00:00|27399.6|27392.6|27399.6|27392.6|27402.1|27395.1|27379.6|27372.6|125
1627632300000|2021-07-30 08:05:00|27397.1|27390.1|27444.6|27437.6|27447.1|27440.1|27394.6|27387.6|233
1627632600000|2021-07-30 08:10:00|27447.1|27440.1|27472.1|27465.1|27474.6|27467.6|27444.6|27437.6|175
1627632900000|2021-07-30 08:15:00|27474.6|27467.6|27477.1|27470.1|27484.6|27477.6|27469.6|27462.6|123
1627633200000|2021-07-30 08:20:00|27474.6|27467.6|27487.1|27480.1|27499.6|27492.6|27469.6|27462.6|150
1627633500000|2021-07-30 08:25:00|27489.6|27482.6|27479.6|27472.6|27492.1|27485.1|27467.1|27460.1|373
1627633800000|2021-07-30 08:30:00|27477.1|27470.1|27479.6|27472.6|27484.6|27477.6|27464.6|27457.6|56
1627634100000|2021-07-30 08:35:00|27474.6|27467.6|27504.6|27497.6|27507.1|27500.1|27474.6|27467.6|109
1627634400000|2021-07-30 08:40:00|27502.1|27495.1|27494.6|27487.6|27504.6|27497.6|27474.6|27467.6|82
1627634700000|2021-07-30 08:45:00|27492.1|27485.1|27477.1|27470.1|27497.1|27490.1|27472.1|27465.1|127
1627635000000|2021-07-30 08:50:00|27474.6|27467.6|27474.6|27467.6|27487.1|27480.1|27472.1|27465.1|66
1627635300000|2021-07-30 08:55:00|27477.1|27470.1|27477.1|27470.1|27479.6|27472.6|27469.6|27462.6|120
1627635600000|2021-07-30 09:00:00|27479.6|27472.6|27474.6|27467.6|27484.6|27477.6|27459.6|27452.6|101
1627635900000|2021-07-30 09:05:00|27477.1|27470.1|27474.6|27467.6|27479.6|27472.6|27459.6|27452.6|56
1627636200000|2021-07-30 09:10:00|27477.1|27470.1|27484.6|27477.6|27487.1|27480.1|27467.1|27460.1|33
1627636500000|2021-07-30 09:15:00|27479.6|27472.6|27479.6|27472.6|27487.1|27480.1|27472.1|27465.1|28
1627636800000|2021-07-30 09:20:00|27477.1|27470.1|27474.6|27467.6|27484.6|27477.6|27469.6|27462.6|27
1627637100000|2021-07-30 09:25:00|27477.1|27470.1|27477.1|27470.1|27479.6|27472.6|27464.6|27457.6|35
1627637400000|2021-07-30 09:30:00|27474.6|27467.6|27474.6|27467.6|27494.6|27487.6|27467.1|27460.1|50
1627637700000|2021-07-30 09:35:00|27472.1|27465.1|27449.6|27442.6|27474.6|27467.6|27449.6|27442.6|229
1627638000000|2021-07-30 09:40:00|27452.1|27445.1|27449.6|27442.6|27462.1|27455.1|27449.6|27442.6|51
1627638300000|2021-07-30 09:45:00|27452.1|27445.1|27464.6|27457.6|27469.6|27462.6|27449.6|27442.6|106
1627638600000|2021-07-30 09:50:00|27467.1|27460.1|27464.6|27457.6|27467.1|27460.1|27449.6|27442.6|57
1627638900000|2021-07-30 09:55:00|27459.6|27452.6|27439.6|27432.6|27464.6|27457.6|27434.6|27427.6|123
1627639200000|2021-07-30 10:00:00|27442.1|27435.1|27444.6|27437.6|27454.6|27447.6|27434.6|27427.6|121
1627639500000|2021-07-30 10:05:00|27439.6|27432.6|27454.6|27447.6|27467.1|27460.1|27439.6|27432.6|34
1627639800000|2021-07-30 10:10:00|27452.1|27445.1|27434.6|27427.6|27457.1|27450.1|27419.6|27412.6|108
1627640100000|2021-07-30 10:15:00|27437.1|27430.1|27474.6|27467.6|27477.1|27470.1|27432.1|27425.1|41
1627640400000|2021-07-30 10:20:00|27477.1|27470.1|27479.6|27472.6|27492.1|27485.1|27474.6|27467.6|60
1627640700000|2021-07-30 10:25:00|27484.6|27477.6|27484.6|27477.6|27494.6|27487.6|27479.6|27472.6|27
1627641000000|2021-07-30 10:30:00|27487.1|27480.1|27494.6|27487.6|27494.6|27487.6|27474.6|27467.6|58
1627641300000|2021-07-30 10:35:00|27497.1|27490.1|27502.1|27495.1|27507.1|27500.1|27489.6|27482.6|75
1627641600000|2021-07-30 10:40:00|27504.6|27497.6|27499.6|27492.6|27504.6|27497.6|27494.6|27487.6|24
1627641900000|2021-07-30 10:45:00|27502.1|27495.1|27504.6|27497.6|27504.6|27497.6|27494.6|27487.6|95
1627642200000|2021-07-30 10:50:00|27509.6|27502.6|27514.6|27507.6|27519.6|27512.6|27504.6|27497.6|109
1627642500000|2021-07-30 10:55:00|27519.6|27512.6|27524.6|27517.6|27524.6|27517.6|27512.1|27505.1|99
1627642800000|2021-07-30 11:00:00|27527.1|27520.1|27522.1|27515.1|27532.1|27525.1|27509.6|27502.6|92
1627643100000|2021-07-30 11:05:00|27524.6|27517.6|27509.6|27502.6|27529.6|27522.6|27504.6|27497.6|53
1627643400000|2021-07-30 11:10:00|27512.1|27505.1|27514.6|27507.6|27517.1|27510.1|27504.6|27497.6|18
1627643700000|2021-07-30 11:15:00|27517.1|27510.1|27522.1|27515.1|27529.6|27522.6|27517.1|27510.1|30
1627644000000|2021-07-30 11:20:00|27519.6|27512.6|27504.6|27497.6|27522.1|27515.1|27499.6|27492.6|58
1627644300000|2021-07-30 11:25:00|27499.6|27492.6|27499.6|27492.6|27509.6|27502.6|27489.6|27482.6|27
1627644600000|2021-07-30 11:30:00|27502.1|27495.1|27494.6|27487.6|27504.6|27497.6|27489.6|27482.6|47
1627644900000|2021-07-30 11:35:00|27497.1|27490.1|27499.6|27492.6|27512.1|27505.1|27494.6|27487.6|25
1627645200000|2021-07-30 11:40:00|27502.1|27495.1|27504.6|27497.6|27504.6|27497.6|27489.6|27482.6|26
1627645500000|2021-07-30 11:45:00|27502.1|27495.1|27494.6|27487.6|27509.6|27502.6|27494.6|27487.6|25
1627645800000|2021-07-30 11:50:00|27497.1|27490.1|27494.6|27487.6|27499.6|27492.6|27489.6|27482.6|29
1627646100000|2021-07-30 11:55:00|27497.1|27490.1|27489.6|27482.6|27499.6|27492.6|27489.6|27482.6|21
1627646400000|2021-07-30 12:00:00|27492.1|27485.1|27479.6|27472.6|27494.6|27487.6|27464.6|27457.6|104
1627646700000|2021-07-30 12:05:00|27477.1|27470.1|27504.6|27497.6|27504.6|27497.6|27477.1|27470.1|27
1627647000000|2021-07-30 12:10:00|27507.1|27500.1|27502.1|27495.1|27509.6|27502.6|27499.6|27492.6|22
1627647300000|2021-07-30 12:15:00|27504.6|27497.6|27509.6|27502.6|27514.6|27507.6|27499.6|27492.6|25
1627647600000|2021-07-30 12:20:00|27507.1|27500.1|27504.6|27497.6|27509.6|27502.6|27499.6|27492.6|18
1627647900000|2021-07-30 12:25:00|27502.1|27495.1|27504.6|27497.6|27504.6|27497.6|27499.6|27492.6|11
1627648200000|2021-07-30 12:30:00|27502.1|27495.1|27524.6|27517.6|27529.6|27522.6|27499.6|27492.6|99
1627648500000|2021-07-30 12:35:00|27519.6|27512.6|27524.6|27517.6|27529.6|27522.6|27517.1|27510.1|110
1627648800000|2021-07-30 12:40:00|27522.1|27515.1|27527.1|27520.1|27529.6|27522.6|27519.6|27512.6|73
1627649100000|2021-07-30 12:45:00|27529.6|27522.6|27534.6|27527.6|27534.6|27527.6|27519.6|27512.6|93
1627649400000|2021-07-30 12:50:00|27532.1|27525.1|27524.6|27517.6|27534.6|27527.6|27519.6|27512.6|27
1627649700000|2021-07-30 12:55:00|27527.1|27520.1|27534.6|27527.6|27539.6|27532.6|27524.6|27517.6|39
1627650000000|2021-07-30 13:00:00|27532.1|27525.1|27514.6|27507.6|27534.6|27527.6|27512.1|27505.1|51
1627650300000|2021-07-30 13:05:00|27512.1|27505.1|27504.6|27497.6|27514.6|27507.6|27502.1|27495.1|44
1627650600000|2021-07-30 13:10:00|27507.1|27500.1|27504.6|27497.6|27512.1|27505.1|27499.6|27492.6|32
1627650900000|2021-07-30 13:15:00|27507.1|27500.1|27514.6|27507.6|27514.6|27507.6|27507.1|27500.1|17
1627651200000|2021-07-30 13:20:00|27512.1|27505.1|27514.6|27507.6|27519.6|27512.6|27509.6|27502.6|33
1627651500000|2021-07-30 13:25:00|27517.1|27510.1|27512.1|27505.1|27524.6|27517.6|27509.6|27502.6|40
1627651800000|2021-07-30 13:30:00|27509.6|27502.6|27549.6|27542.6|27559.6|27552.6|27509.6|27502.6|406
1627652100000|2021-07-30 13:35:00|27554.6|27547.6|27554.6|27547.6|27559.6|27552.6|27539.6|27532.6|221
1627652400000|2021-07-30 13:40:00|27557.1|27550.1|27564.6|27557.6|27574.6|27567.6|27554.6|27547.6|265
1627652700000|2021-07-30 13:45:00|27559.6|27552.6|27582.1|27575.1|27587.1|27580.1|27559.6|27552.6|182
1627653000000|2021-07-30 13:50:00|27579.6|27572.6|27594.6|27587.6|27594.6|27587.6|27574.6|27567.6|125
1627653300000|2021-07-30 13:55:00|27599.6|27592.6|27599.6|27592.6|27617.1|27610.1|27597.1|27590.1|154
1627653600000|2021-07-30 14:00:00|27602.1|27595.1|27614.6|27607.6|27624.6|27617.6|27602.1|27595.1|305
1627653900000|2021-07-30 14:05:00|27609.6|27602.6|27609.6|27602.6|27619.6|27612.6|27609.6|27602.6|165
1627654200000|2021-07-30 14:10:00|27602.1|27595.1|27609.6|27602.6|27609.6|27602.6|27582.1|27575.1|170
1627654500000|2021-07-30 14:15:00|27612.1|27605.1|27557.1|27550.1|27614.6|27607.6|27554.6|27547.6|135
1627654800000|2021-07-30 14:20:00|27554.6|27547.6|27574.6|27567.6|27579.6|27572.6|27554.6|27547.6|143
1627655100000|2021-07-30 14:25:00|27577.1|27570.1|27549.6|27542.6|27577.1|27570.1|27547.1|27540.1|118
1627655400000|2021-07-30 14:30:00|27547.1|27540.1|27542.1|27535.1|27559.6|27552.6|27534.6|27527.6|128
1627655700000|2021-07-30 14:35:00|27539.6|27532.6|27564.6|27557.6|27564.6|27557.6|27534.6|27527.6|75
1627656000000|2021-07-30 14:40:00|27562.1|27555.1|27567.1|27560.1|27574.6|27567.6|27549.6|27542.6|123
1627656300000|2021-07-30 14:45:00|27564.6|27557.6|27559.6|27552.6|27579.6|27572.6|27554.6|27547.6|77
1627656600000|2021-07-30 14:50:00|27554.6|27547.6|27564.6|27557.6|27574.6|27567.6|27554.6|27547.6|62
1627656900000|2021-07-30 14:55:00|27562.1|27555.1|27539.6|27532.6|27569.6|27562.6|27539.6|27532.6|130
1627657200000|2021-07-30 15:00:00|27537.1|27530.1|27509.6|27502.6|27542.1|27535.1|27487.1|27480.1|401
1627657500000|2021-07-30 15:05:00|27504.6|27497.6|27544.6|27537.6|27544.6|27537.6|27499.6|27492.6|202
1627657800000|2021-07-30 15:10:00|27542.1|27535.1|27547.1|27540.1|27559.6|27552.6|27529.6|27522.6|49
1627658100000|2021-07-30 15:15:00|27544.6|27537.6|27549.6|27542.6|27552.1|27545.1|27532.1|27525.1|57
1627658400000|2021-07-30 15:20:00|27554.6|27547.6|27549.6|27542.6|27559.6|27552.6|27542.1|27535.1|54
1627658700000|2021-07-30 15:25:00|27547.1|27540.1|27534.6|27527.6|27549.6|27542.6|27524.6|27517.6|104
1627659000000|2021-07-30 15:30:00|27537.1|27530.1|27514.6|27507.6|27549.6|27542.6|27509.6|27502.6|210
1627659300000|2021-07-30 15:35:00|27512.1|27505.1|27509.6|27502.6|27534.6|27527.6|27504.6|27497.6|57
1627659600000|2021-07-30 15:40:00|27504.6|27497.6|27519.6|27512.6|27524.6|27517.6|27494.6|27487.6|168
1627659900000|2021-07-30 15:45:00|27514.6|27507.6|27494.6|27487.6|27519.6|27512.6|27489.6|27482.6|84
1627660200000|2021-07-30 15:50:00|27497.1|27490.1|27504.6|27497.6|27509.6|27502.6|27494.6|27487.6|67
1627660500000|2021-07-30 15:55:00|27502.1|27495.1|27509.6|27502.6|27512.1|27505.1|27494.6|27487.6|41
1627660800000|2021-07-30 16:00:00|27507.1|27500.1|27509.6|27502.6|27509.6|27502.6|27499.6|27492.6|35
1627661100000|2021-07-30 16:05:00|27507.1|27500.1|27509.6|27502.6|27514.6|27507.6|27499.6|27492.6|27
1627661400000|2021-07-30 16:10:00|27512.1|27505.1|27522.1|27515.1|27524.6|27517.6|27509.6|27502.6|74
1627661700000|2021-07-30 16:15:00|27519.6|27512.6|27529.6|27522.6|27534.6|27527.6|27514.6|27507.6|97
1627662000000|2021-07-30 16:20:00|27527.1|27520.1|27514.6|27507.6|27529.6|27522.6|27514.6|27507.6|43
1627662300000|2021-07-30 16:25:00|27517.1|27510.1|27514.6|27507.6|27524.6|27517.6|27514.6|27507.6|30
1627662600000|2021-07-30 16:30:00|27517.1|27510.1|27539.6|27532.6|27539.6|27532.6|27517.1|27510.1|180
1627662900000|2021-07-30 16:35:00|27534.6|27527.6|27534.6|27527.6|27544.6|27537.6|27532.1|27525.1|75
1627663200000|2021-07-30 16:40:00|27537.1|27530.1|27524.6|27517.6|27539.6|27532.6|27524.6|27517.6|58
1627663500000|2021-07-30 16:45:00|27527.1|27520.1|27539.6|27532.6|27539.6|27532.6|27527.1|27520.1|21
1627663800000|2021-07-30 16:50:00|27537.1|27530.1|27524.6|27517.6|27539.6|27532.6|27519.6|27512.6|65
1627664100000|2021-07-30 16:55:00|27527.1|27520.1|27524.6|27517.6|27529.6|27522.6|27514.6|27507.6|54
1627664400000|2021-07-30 17:00:00|27529.6|27522.6|27517.1|27510.1|27529.6|27522.6|27509.6|27502.6|76
1627664700000|2021-07-30 17:05:00|27519.6|27512.6|27527.1|27520.1|27529.6|27522.6|27519.6|27512.6|159
1627665000000|2021-07-30 17:10:00|27524.6|27517.6|27539.6|27532.6|27544.6|27537.6|27524.6|27517.6|83
1627665300000|2021-07-30 17:15:00|27537.1|27530.1|27534.6|27527.6|27539.6|27532.6|27529.6|27522.6|39
1627665600000|2021-07-30 17:20:00|27537.1|27530.1|27529.6|27522.6|27539.6|27532.6|27522.1|27515.1|53
1627665900000|2021-07-30 17:25:00|27534.6|27527.6|27529.6|27522.6|27539.6|27532.6|27524.6|27517.6|23
1627666200000|2021-07-30 17:30:00|27532.1|27525.1|27542.1|27535.1|27544.6|27537.6|27529.6|27522.6|20
1627666500000|2021-07-30 17:35:00|27544.6|27537.6|27554.6|27547.6|27554.6|27547.6|27539.6|27532.6|46
1627666800000|2021-07-30 17:40:00|27559.6|27552.6|27562.1|27555.1|27564.6|27557.6|27554.6|27547.6|77
1627667100000|2021-07-30 17:45:00|27559.6|27552.6|27549.6|27542.6|27559.6|27552.6|27544.6|27537.6|18
1627667400000|2021-07-30 17:50:00|27552.1|27545.1|27544.6|27537.6|27559.6|27552.6|27544.6|27537.6|91
1627667700000|2021-07-30 17:55:00|27547.1|27540.1|27539.6|27532.6|27549.6|27542.6|27539.6|27532.6|25
1627668000000|2021-07-30 18:00:00|27544.6|27537.6|27517.1|27510.1|27544.6|27537.6|27509.6|27502.6|30
1627668300000|2021-07-30 18:05:00|27519.6|27512.6|27524.6|27517.6|27524.6|27517.6|27509.6|27502.6|23
1627668600000|2021-07-30 18:10:00|27522.1|27515.1|27514.6|27507.6|27522.1|27515.1|27514.6|27507.6|9
1627668900000|2021-07-30 18:15:00|27517.1|27510.1|27519.6|27512.6|27522.1|27515.1|27509.6|27502.6|70
1627669200000|2021-07-30 18:20:00|27522.1|27515.1|27509.6|27502.6|27529.6|27522.6|27504.6|27497.6|46
1627669500000|2021-07-30 18:25:00|27507.1|27500.1|27489.6|27482.6|27509.6|27502.6|27489.6|27482.6|46
1627669800000|2021-07-30 18:30:00|27484.6|27477.6|27479.6|27472.6|27499.6|27492.6|27479.6|27472.6|100
1627670100000|2021-07-30 18:35:00|27484.6|27477.6|27474.6|27467.6|27489.6|27482.6|27472.1|27465.1|109
1627670400000|2021-07-30 18:40:00|27472.1|27465.1|27474.6|27467.6|27479.6|27472.6|27459.6|27452.6|137
1627670700000|2021-07-30 18:45:00|27477.1|27470.1|27479.6|27472.6|27489.6|27482.6|27474.6|27467.6|95
1627671000000|2021-07-30 18:50:00|27484.6|27477.6|27499.6|27492.6|27499.6|27492.6|27484.6|27477.6|65
1627671300000|2021-07-30 18:55:00|27497.1|27490.1|27494.6|27487.6|27514.6|27507.6|27492.1|27485.1|65
1627671600000|2021-07-30 19:00:00|27492.1|27485.1|27514.6|27507.6|27514.6|27507.6|27492.1|27485.1|105
1627671900000|2021-07-30 19:05:00|27509.6|27502.6|27509.6|27502.6|27514.6|27507.6|27499.6|27492.6|53
1627672200000|2021-07-30 19:10:00|27512.1|27505.1|27504.6|27497.6|27514.6|27507.6|27504.6|27497.6|85
1627672500000|2021-07-30 19:15:00|27507.1|27500.1|27492.1|27485.1|27509.6|27502.6|27492.1|27485.1|81
1627672800000|2021-07-30 19:20:00|27494.6|27487.6|27464.6|27457.6|27494.6|27487.6|27459.6|27452.6|160
1627673100000|2021-07-30 19:25:00|27469.6|27462.6|27474.6|27467.6|27489.6|27482.6|27464.6|27457.6|86
1627673400000|2021-07-30 19:30:00|27477.1|27470.1|27484.6|27477.6|27489.6|27482.6|27474.6|27467.6|79
1627673700000|2021-07-30 19:35:00|27487.1|27480.1|27474.6|27467.6|27489.6|27482.6|27464.6|27457.6|81
1627674000000|2021-07-30 19:40:00|27479.6|27472.6|27469.6|27462.6|27484.6|27477.6|27464.6|27457.6|114
1627674300000|2021-07-30 19:45:00|27472.1|27465.1|27484.6|27477.6|27484.6|27477.6|27464.6|27457.6|128
1627674600000|2021-07-30 19:50:00|27479.6|27472.6|27464.6|27457.6|27499.6|27492.6|27464.6|27457.6|261
1627674900000|2021-07-30 19:55:00|27459.6|27452.6|27469.6|27462.6|27479.6|27472.6|27449.6|27442.6|699
1627675200000|2021-07-30 20:00:00|27474.6|27467.6|27494.6|27487.6|27499.6|27492.6|27467.1|27460.1|243
1627675500000|2021-07-30 20:05:00|27489.6|27482.6|27492.1|27485.1|27492.1|27485.1|27484.6|27477.6|40
1627675800000|2021-07-30 20:10:00|27489.6|27482.6|27494.6|27487.6|27497.1|27490.1|27489.6|27482.6|36
1627676100000|2021-07-30 20:15:00|27498.6|27483.6|27493.6|27478.6|27498.6|27483.6|27493.6|27478.6|6
1627676400000|2021-07-30 20:20:00|27488.6|27473.6|27496.1|27481.1|27506.1|27491.1|27488.6|27473.6|83
1627676700000|2021-07-30 20:25:00|27498.6|27483.6|27513.6|27498.6|27518.6|27503.6|27498.6|27483.6|26
1627677000000|2021-07-30 20:30:00|27516.1|27501.1|27503.6|27488.6|27516.1|27501.1|27503.6|27488.6|3
1627677300000|2021-07-30 20:35:00|27501.1|27486.1|27501.1|27486.1|27503.6|27488.6|27501.1|27486.1|3
1627677600000|2021-07-30 20:40:00|27503.6|27488.6|27498.6|27483.6|27503.6|27488.6|27498.6|27483.6|2
1627677900000|2021-07-30 20:45:00|27501.1|27486.1|27486.1|27471.1|27501.1|27486.1|27476.1|27461.1|46
1627678200000|2021-07-30 20:50:00|27488.6|27473.6|27496.1|27481.1|27498.6|27483.6|27488.6|27473.6|17
1627678500000|2021-07-30 20:55:00|27493.6|27478.6|27498.6|27483.6|27498.6|27483.6|27493.6|27478.6|14
1627855200000|2021-08-01 22:00:00|27531.1|27516.1|27548.6|27533.6|27553.6|27538.6|27531.1|27516.1|14
1627855500000|2021-08-01 22:05:00|27551.1|27536.1|27561.1|27546.1|27561.1|27546.1|27546.1|27531.1|1
1627855800000|2021-08-01 22:10:00|27558.6|27543.6|27568.6|27553.6|27568.6|27553.6|27558.6|27543.6|20
1627856100000|2021-08-01 22:15:00|27571.1|27556.1|27571.1|27556.1|27571.1|27556.1|27571.1|27556.1|10
1627856400000|2021-08-01 22:20:00|27573.6|27558.6|27571.1|27556.1|27576.1|27561.1|27571.1|27556.1|14
1627857000000|2021-08-01 22:30:00|27573.6|27558.6|27573.6|27558.6|27573.6|27558.6|27571.1|27556.1|0
1627857300000|2021-08-01 22:35:00|27571.1|27556.1|27606.1|27591.1|27608.6|27593.6|27571.1|27556.1|34
1627857600000|2021-08-01 22:40:00|27603.6|27588.6|27601.1|27586.1|27606.1|27591.1|27596.1|27581.1|16
1627857900000|2021-08-01 22:45:00|27598.6|27583.6|27593.6|27578.6|27601.1|27586.1|27593.6|27578.6|14
1627858200000|2021-08-01 22:50:00|27591.1|27576.1|27586.1|27571.1|27591.1|27576.1|27586.1|27571.1|0
1627858500000|2021-08-01 22:55:00|27588.6|27573.6|27583.6|27568.6|27588.6|27573.6|27583.6|27568.6|2
1627858800000|2021-08-01 23:00:00|27578.6|27563.6|27593.6|27578.6|27596.1|27581.1|27578.6|27563.6|9
1627859100000|2021-08-01 23:05:00|27591.1|27576.1|27598.6|27583.6|27606.1|27591.1|27591.1|27576.1|33
1627859400000|2021-08-01 23:10:00|27593.6|27578.6|27598.6|27583.6|27608.6|27593.6|27593.6|27578.6|111
1627859700000|2021-08-01 23:15:00|27603.6|27588.6|27583.6|27568.6|27606.1|27591.1|27583.6|27568.6|62
1627860000000|2021-08-01 23:20:00|27578.6|27563.6|27568.6|27553.6|27578.6|27563.6|27563.6|27548.6|87
1627860300000|2021-08-01 23:25:00|27566.1|27551.1|27563.6|27548.6|27568.6|27553.6|27558.6|27543.6|31
1627860600000|2021-08-01 23:30:00|27558.6|27543.6|27519.6|27512.6|27558.6|27545.1|27494.6|27487.6|14174
1627860900000|2021-08-01 23:35:00|27522.1|27515.1|27529.6|27522.6|27537.1|27530.1|27519.6|27512.6|97
1627861200000|2021-08-01 23:40:00|27527.1|27520.1|27479.6|27472.6|27529.6|27522.6|27464.6|27457.6|376
1627861500000|2021-08-01 23:45:00|27482.1|27475.1|27494.6|27487.6|27494.6|27487.6|27447.1|27440.1|543
1627861800000|2021-08-01 23:50:00|27492.1|27485.1|27544.6|27537.6|27549.6|27542.6|27489.6|27482.6|320
1627862100000|2021-08-01 23:55:00|27542.1|27535.1|27552.1|27545.1|27594.6|27587.6|27542.1|27535.1|774
1627862400000|2021-08-02 00:00:00|27549.6|27542.6|27554.6|27547.6|27589.6|27582.6|27517.1|27510.1|1685
1627862700000|2021-08-02 00:05:00|27559.6|27552.6|27539.6|27532.6|27584.6|27577.6|27529.6|27522.6|837
1627863000000|2021-08-02 00:10:00|27542.1|27535.1|27584.6|27577.6|27589.6|27582.6|27539.6|27532.6|733
1627863300000|2021-08-02 00:15:00|27582.1|27575.1|27589.6|27582.6|27629.6|27622.6|27579.6|27572.6|897
1627863600000|2021-08-02 00:20:00|27592.1|27585.1|27624.6|27617.6|27629.6|27622.6|27589.6|27582.6|389
1627863900000|2021-08-02 00:25:00|27627.1|27620.1|27642.1|27635.1|27649.6|27642.6|27599.6|27592.6|428
1627864200000|2021-08-02 00:30:00|27644.6|27637.6|27679.6|27672.6|27689.6|27682.6|27639.6|27632.6|818
1627864500000|2021-08-02 00:35:00|27677.1|27670.1|27679.6|27672.6|27689.6|27682.6|27662.1|27655.1|424
1627864800000|2021-08-02 00:40:00|27682.1|27675.1|27694.6|27687.6|27699.6|27692.6|27674.6|27667.6|404
1627865100000|2021-08-02 00:45:00|27699.6|27692.6|27709.6|27702.6|27732.1|27725.1|27697.1|27690.1|699
1627865400000|2021-08-02 00:50:00|27712.1|27705.1|27694.6|27687.6|27724.6|27717.6|27694.6|27687.6|632
1627865700000|2021-08-02 00:55:00|27699.6|27692.6|27689.6|27682.6|27709.6|27702.6|27689.6|27682.6|594
1627866000000|2021-08-02 01:00:00|27694.6|27687.6|27709.6|27702.6|27714.6|27707.6|27684.6|27677.6|499
1627866300000|2021-08-02 01:05:00|27704.6|27697.6|27709.6|27702.6|27714.6|27707.6|27694.6|27687.6|313
1627866600000|2021-08-02 01:10:00|27712.1|27705.1|27749.6|27742.6|27749.6|27742.6|27704.6|27697.6|588
1627866900000|2021-08-02 01:15:00|27747.1|27740.1|27729.6|27722.6|27749.6|27742.6|27704.6|27697.6|606
1627867200000|2021-08-02 01:20:00|27727.1|27720.1|27722.1|27715.1|27729.6|27722.6|27704.6|27697.6|452
1627867500000|2021-08-02 01:25:00|27724.6|27717.6|27744.6|27737.6|27759.6|27752.6|27719.6|27712.6|586
1627867800000|2021-08-02 01:30:00|27742.1|27735.1|27739.6|27732.6|27764.6|27757.6|27734.6|27727.6|557
1627868100000|2021-08-02 01:35:00|27742.1|27735.1|27759.6|27752.6|27762.1|27755.1|27737.1|27730.1|356
1627868400000|2021-08-02 01:40:00|27762.1|27755.1|27744.6|27737.6|27774.6|27767.6|27744.6|27737.6|453
1627868700000|2021-08-02 01:45:00|27747.1|27740.1|27719.6|27712.6|27749.6|27742.6|27702.1|27695.1|605
1627869000000|2021-08-02 01:50:00|27722.1|27715.1|27709.6|27702.6|27729.6|27722.6|27704.6|27697.6|418
1627869300000|2021-08-02 01:55:00|27712.1|27705.1|27729.6|27722.6|27729.6|27722.6|27704.6|27697.6|213
1627869600000|2021-08-02 02:00:00|27727.1|27720.1|27724.6|27717.6|27744.6|27737.6|27714.6|27707.6|517
1627869900000|2021-08-02 02:05:00|27722.1|27715.1|27704.6|27697.6|27729.6|27722.6|27702.1|27695.1|411
1627870200000|2021-08-02 02:10:00|27699.6|27692.6|27692.1|27685.1|27714.6|27707.6|27689.6|27682.6|296
1627870500000|2021-08-02 02:15:00|27689.6|27682.6|27699.6|27692.6|27704.6|27697.6|27684.6|27677.6|237
1627870800000|2021-08-02 02:20:00|27694.6|27687.6|27714.6|27707.6|27719.6|27712.6|27689.6|27682.6|268
1627871100000|2021-08-02 02:25:00|27709.6|27702.6|27724.6|27717.6|27724.6|27717.6|27709.6|27702.6|319
1627871400000|2021-08-02 02:30:00|27722.1|27715.1|27724.6|27717.6|27739.6|27732.6|27719.6|27712.6|382
1627871700000|2021-08-02 02:35:00|27727.1|27720.1|27744.6|27737.6|27754.6|27747.6|27727.1|27720.1|285
1627872000000|2021-08-02 02:40:00|27749.6|27742.6|27772.1|27765.1|27774.6|27767.6|27749.6|27742.6|190
1627872300000|2021-08-02 02:45:00|27774.6|27767.6|27774.6|27767.6|27784.6|27777.6|27764.6|27757.6|312
1627872600000|2021-08-02 02:50:00|27779.6|27772.6|27799.6|27792.6|27804.6|27797.6|27777.1|27770.1|316
1627872900000|2021-08-02 02:55:00|27804.6|27797.6|27782.1|27775.1|27807.1|27800.1|27779.6|27772.6|225
1627873200000|2021-08-02 03:00:00|27779.6|27772.6|27794.6|27787.6|27794.6|27787.6|27779.6|27772.6|160
1627873500000|2021-08-02 03:05:00|27792.1|27785.1|27794.6|27787.6|27794.6|27787.6|27784.6|27777.6|147
1627873800000|2021-08-02 03:10:00|27789.6|27782.6|27784.6|27777.6|27794.6|27787.6|27784.6|27777.6|104
1627874100000|2021-08-02 03:15:00|27787.1|27780.1|27794.6|27787.6|27794.6|27787.6|27784.6|27777.6|139
1627874400000|2021-08-02 03:20:00|27797.1|27790.1|27819.6|27812.6|27834.6|27827.6|27797.1|27790.1|591
1627874700000|2021-08-02 03:25:00|27817.1|27810.1|27804.6|27797.6|27829.6|27822.6|27804.6|27797.6|303
1627875000000|2021-08-02 03:30:00|27799.6|27792.6|27809.6|27802.6|27829.6|27822.6|27794.6|27787.6|528
1627875300000|2021-08-02 03:35:00|27807.1|27800.1|27804.6|27797.6|27814.6|27807.6|27799.6|27792.6|214
1627875600000|2021-08-02 03:40:00|27807.1|27800.1|27789.6|27782.6|27814.6|27807.6|27789.6|27782.6|272
1627875900000|2021-08-02 03:45:00|27784.6|27777.6|27784.6|27777.6|27799.6|27792.6|27779.6|27772.6|113
1627876200000|2021-08-02 03:50:00|27787.1|27780.1|27799.6|27792.6|27799.6|27792.6|27784.6|27777.6|135
1627876500000|2021-08-02 03:55:00|27797.1|27790.1|27809.6|27802.6|27814.6|27807.6|27792.1|27785.1|122
1627876800000|2021-08-02 04:00:00|27812.1|27805.1|27802.1|27795.1|27814.6|27807.6|27799.6|27792.6|150
1627877100000|2021-08-02 04:05:00|27799.6|27792.6|27814.6|27807.6|27814.6|27807.6|27799.6|27792.6|130
1627877400000|2021-08-02 04:10:00|27809.6|27802.6|27799.6|27792.6|27814.6|27807.6|27799.6|27792.6|165
1627877700000|2021-08-02 04:15:00|27794.6|27787.6|27794.6|27787.6|27799.6|27792.6|27789.6|27782.6|171
1627878000000|2021-08-02 04:20:00|27799.6|27792.6|27799.6|27792.6|27807.1|27800.1|27789.6|27782.6|119
1627878300000|2021-08-02 04:25:00|27802.1|27795.1|27812.1|27805.1|27814.6|27807.6|27799.6|27792.6|176
1627878600000|2021-08-02 04:30:00|27814.6|27807.6|27814.6|27807.6|27814.6|27807.6|27809.6|27802.6|86
1627878900000|2021-08-02 04:35:00|27817.1|27810.1|27814.6|27807.6|27832.1|27825.1|27809.6|27802.6|427
1627879200000|2021-08-02 04:40:00|27809.6|27802.6|27822.1|27815.1|27829.6|27822.6|27804.6|27797.6|248
1627879500000|2021-08-02 04:45:00|27824.6|27817.6|27824.6|27817.6|27832.1|27825.1|27822.1|27815.1|162
1627879800000|2021-08-02 04:50:00|27819.6|27812.6|27819.6|27812.6|27824.6|27817.6|27804.6|27797.6|150
1627880100000|2021-08-02 04:55:00|27814.6|27807.6|27809.6|27802.6|27819.6|27812.6|27804.6|27797.6|130
1627880400000|2021-08-02 05:00:00|27804.6|27797.6|27804.6|27797.6|27814.6|27807.6|27789.6|27782.6|333
1627880700000|2021-08-02 05:05:00|27802.1|27795.1|27799.6|27792.6|27804.6|27797.6|27789.6|27782.6|226
1627881000000|2021-08-02 05:10:00|27794.6|27787.6|27809.6|27802.6|27814.6|27807.6|27794.6|27787.6|282
1627881300000|2021-08-02 05:15:00|27807.1|27800.1|27789.6|27782.6|27807.1|27800.1|27782.1|27775.1|285
1627881600000|2021-08-02 05:20:00|27784.6|27777.6|27799.6|27792.6|27804.6|27797.6|27782.1|27775.1|393
1627881900000|2021-08-02 05:25:00|27794.6|27787.6|27804.6|27797.6|27809.6|27802.6|27794.6|27787.6|321
1627882200000|2021-08-02 05:30:00|27807.1|27800.1|27809.6|27802.6|27814.6|27807.6|27799.6|27792.6|277
1627882500000|2021-08-02 05:35:00|27812.1|27805.1|27804.6|27797.6|27814.6|27807.6|27799.6|27792.6|353
1627882800000|2021-08-02 05:40:00|27799.6|27792.6|27804.6|27797.6|27809.6|27802.6|27799.6|27792.6|237
1627883100000|2021-08-02 05:45:00|27802.1|27795.1|27789.6|27782.6|27804.6|27797.6|27789.6|27782.6|343
1627883400000|2021-08-02 05:50:00|27792.1|27785.1|27784.6|27777.6|27794.6|27787.6|27779.6|27772.6|593
1627883700000|2021-08-02 05:55:00|27782.1|27775.1|27759.6|27752.6|27782.1|27775.1|27744.6|27737.6|1911
1627884000000|2021-08-02 06:00:00|27764.6|27757.6|27759.6|27752.6|27774.6|27767.6|27734.6|27727.6|2386
1627884300000|2021-08-02 06:05:00|27757.1|27750.1|27782.1|27775.1|27787.1|27780.1|27754.6|27747.6|1079
1627884600000|2021-08-02 06:10:00|27779.6|27772.6|27754.6|27747.6|27779.6|27772.6|27729.6|27722.6|612
1627884900000|2021-08-02 06:15:00|27752.1|27745.1|27764.6|27757.6|27764.6|27757.6|27744.6|27737.6|313
1627885200000|2021-08-02 06:20:00|27762.1|27755.1|27759.6|27752.6|27769.6|27762.6|27759.6|27752.6|100
1627885500000|2021-08-02 06:25:00|27762.1|27755.1|27744.6|27737.6|27762.1|27755.1|27739.6|27732.6|89
1627885800000|2021-08-02 06:30:00|27742.1|27735.1|27749.6|27742.6|27754.6|27747.6|27742.1|27735.1|53
1627886100000|2021-08-02 06:35:00|27752.1|27745.1|27749.6|27742.6|27752.1|27745.1|27744.6|27737.6|48
1627886400000|2021-08-02 06:40:00|27754.6|27747.6|27754.6|27747.6|27754.6|27747.6|27749.6|27742.6|10
1627886700000|2021-08-02 06:45:00|27757.1|27750.1|27774.6|27767.6|27774.6|27767.6|27757.1|27750.1|46
1627887000000|2021-08-02 06:50:00|27777.1|27770.1|27769.6|27762.6|27779.6|27772.6|27764.6|27757.6|40
1627887300000|2021-08-02 06:55:00|27767.1|27760.1|27744.6|27737.6|27769.6|27762.6|27744.6|27737.6|43
1627887600000|2021-08-02 07:00:00|27749.6|27742.6|27784.6|27777.6|27794.6|27787.6|27749.6|27742.6|95
1627887900000|2021-08-02 07:05:00|27787.1|27780.1|27809.6|27802.6|27819.6|27812.6|27787.1|27780.1|174
1627888200000|2021-08-02 07:10:00|27807.1|27800.1|27799.6|27792.6|27817.1|27810.1|27789.6|27782.6|135
1627888500000|2021-08-02 07:15:00|27802.1|27795.1|27804.6|27797.6|27809.6|27802.6|27794.6|27787.6|94
1627888800000|2021-08-02 07:20:00|27802.1|27795.1|27807.1|27800.1|27812.1|27805.1|27792.1|27785.1|37
1627889100000|2021-08-02 07:25:00|27804.6|27797.6|27799.6|27792.6|27814.6|27807.6|27789.6|27782.6|152
1627889400000|2021-08-02 07:30:00|27804.6|27797.6|27819.6|27812.6|27819.6|27812.6|27802.1|27795.1|106
1627889700000|2021-08-02 07:35:00|27817.1|27810.1|27829.6|27822.6|27834.6|27827.6|27814.6|27807.6|283
1627890000000|2021-08-02 07:40:00|27832.1|27825.1|27814.6|27807.6|27834.6|27827.6|27814.6|27807.6|181
1627890300000|2021-08-02 07:45:00|27819.6|27812.6|27804.6|27797.6|27824.6|27817.6|27804.6|27797.6|85
1627890600000|2021-08-02 07:50:00|27807.1|27800.1|27779.6|27772.6|27809.6|27802.6|27779.6|27772.6|155
1627890900000|2021-08-02 07:55:00|27782.1|27775.1|27784.6|27777.6|27789.6|27782.6|27764.6|27757.6|108
1627891200000|2021-08-02 08:00:00|27779.6|27772.6|27792.1|27785.1|27794.6|27787.6|27774.6|27767.6|42
1627891500000|2021-08-02 08:05:00|27789.6|27782.6|27789.6|27782.6|27799.6|27792.6|27779.6|27772.6|98
1627891800000|2021-08-02 08:10:00|27787.1|27780.1|27764.6|27757.6|27787.1|27780.1|27759.6|27752.6|92
1627892100000|2021-08-02 08:15:00|27762.1|27755.1|27764.6|27757.6|27769.6|27762.6|27749.6|27742.6|98
1627892400000|2021-08-02 08:20:00|27762.1|27755.1|27774.6|27767.6|27774.6|27767.6|27754.6|27747.6|73
1627892700000|2021-08-02 08:25:00|27769.6|27762.6|27774.6|27767.6|27774.6|27767.6|27767.1|27760.1|27
1627893000000|2021-08-02 08:30:00|27772.1|27765.1|27779.6|27772.6|27784.6|27777.6|27769.6|27762.6|60
1627893300000|2021-08-02 08:35:00|27774.6|27767.6|27782.1|27775.1|27789.6|27782.6|27774.6|27767.6|97
1627893600000|2021-08-02 08:40:00|27784.6|27777.6|27779.6|27772.6|27789.6|27782.6|27777.1|27770.1|75
1627893900000|2021-08-02 08:45:00|27784.6|27777.6|27777.1|27770.1|27784.6|27777.6|27774.6|27767.6|56
1627894200000|2021-08-02 08:50:00|27779.6|27772.6|27759.6|27752.6|27784.6|27777.6|27759.6|27752.6|54
1627894500000|2021-08-02 08:55:00|27762.1|27755.1|27769.6|27762.6|27769.6|27762.6|27754.6|27747.6|96
1627894800000|2021-08-02 09:00:00|27767.1|27760.1|27759.6|27752.6|27769.6|27762.6|27759.6|27752.6|30
1627895100000|2021-08-02 09:05:00|27762.1|27755.1|27774.6|27767.6|27774.6|27767.6|27759.6|27752.6|15
1627895400000|2021-08-02 09:10:00|27772.1|27765.1|27764.6|27757.6|27772.1|27765.1|27759.6|27752.6|55
1627895700000|2021-08-02 09:15:00|27759.6|27752.6|27774.6|27767.6|27779.6|27772.6|27759.6|27752.6|55
1627896000000|2021-08-02 09:20:00|27777.1|27770.1|27772.1|27765.1|27779.6|27772.6|27767.1|27760.1|16
1627896300000|2021-08-02 09:25:00|27774.6|27767.6|27779.6|27772.6|27779.6|27772.6|27769.6|27762.6|15
1627896600000|2021-08-02 09:30:00|27777.1|27770.1|27784.6|27777.6|27789.6|27782.6|27769.6|27762.6|109
1627896900000|2021-08-02 09:35:00|27787.1|27780.1|27784.6|27777.6|27797.1|27790.1|27784.6|27777.6|21
1627897200000|2021-08-02 09:40:00|27787.1|27780.1|27794.6|27787.6|27799.6|27792.6|27784.6|27777.6|19
1627897500000|2021-08-02 09:45:00|27792.1|27785.1|27784.6|27777.6|27797.1|27790.1|27779.6|27772.6|40
1627897800000|2021-08-02 09:50:00|27787.1|27780.1|27789.6|27782.6|27794.6|27787.6|27784.6|27777.6|50
1627898100000|2021-08-02 09:55:00|27787.1|27780.1|27769.6|27762.6|27787.1|27780.1|27764.6|27757.6|38
1627898400000|2021-08-02 10:00:00|27767.1|27760.1|27759.6|27752.6|27769.6|27762.6|27744.6|27737.6|138
1627898700000|2021-08-02 10:05:00|27757.1|27750.1|27759.6|27752.6|27764.6|27757.6|27754.6|27747.6|46
1627899000000|2021-08-02 10:10:00|27757.1|27750.1|27744.6|27737.6|27759.6|27752.6|27739.6|27732.6|90
1627899300000|2021-08-02 10:15:00|27739.6|27732.6|27744.6|27737.6|27752.1|27745.1|27734.6|27727.6|91
1627899600000|2021-08-02 10:20:00|27742.1|27735.1|27754.6|27747.6|27754.6|27747.6|27739.6|27732.6|41
1627899900000|2021-08-02 10:25:00|27757.1|27750.1|27759.6|27752.6|27764.6|27757.6|27749.6|27742.6|19
1627900200000|2021-08-02 10:30:00|27762.1|27755.1|27744.6|27737.6|27762.1|27755.1|27739.6|27732.6|38
1627900500000|2021-08-02 10:35:00|27742.1|27735.1|27739.6|27732.6|27749.6|27742.6|27734.6|27727.6|27
1627900800000|2021-08-02 10:40:00|27744.6|27737.6|27724.6|27717.6|27744.6|27737.6|27724.6|27717.6|95
1627901100000|2021-08-02 10:45:00|27722.1|27715.1|27734.6|27727.6|27734.6|27727.6|27717.1|27710.1|124
1627901400000|2021-08-02 10:50:00|27732.1|27725.1|27734.6|27727.6|27739.6|27732.6|27719.6|27712.6|96
1627901700000|2021-08-02 10:55:00|27737.1|27730.1|27694.6|27687.6|27739.6|27732.6|27689.6|27682.6|150
1627902000000|2021-08-02 11:00:00|27692.1|27685.1|27684.6|27677.6|27697.1|27690.1|27672.1|27665.1|203
1627902300000|2021-08-02 11:05:00|27682.1|27675.1|27674.6|27667.6|27684.6|27677.6|27659.6|27652.6|135
1627902600000|2021-08-02 11:10:00|27669.6|27662.6|27699.6|27692.6|27699.6|27692.6|27669.6|27662.6|56
1627902900000|2021-08-02 11:15:00|27697.1|27690.1|27709.6|27702.6|27714.6|27707.6|27692.1|27685.1|69
1627903200000|2021-08-02 11:20:00|27712.1|27705.1|27702.1|27695.1|27719.6|27712.6|27699.6|27692.6|77
1627903500000|2021-08-02 11:25:00|27704.6|27697.6|27699.6|27692.6|27704.6|27697.6|27694.6|27687.6|57
1627903800000|2021-08-02 11:30:00|27697.1|27690.1|27712.1|27705.1|27717.1|27710.1|27697.1|27690.1|34
1627904100000|2021-08-02 11:35:00|27714.6|27707.6|27709.6|27702.6|27714.6|27707.6|27704.6|27697.6|34
1627904400000|2021-08-02 11:40:00|27707.1|27700.1|27709.6|27702.6|27714.6|27707.6|27704.6|27697.6|123
1627904700000|2021-08-02 11:45:00|27714.6|27707.6|27709.6|27702.6|27714.6|27707.6|27704.6|27697.6|27
1627905000000|2021-08-02 11:50:00|27712.1|27705.1|27709.6|27702.6|27714.6|27707.6|27704.6|27697.6|46
1627905300000|2021-08-02 11:55:00|27704.6|27697.6|27709.6|27702.6|27709.6|27702.6|27704.6|27697.6|51
1627905600000|2021-08-02 12:00:00|27712.1|27705.1|27709.6|27702.6|27724.6|27717.6|27709.6|27702.6|127
1627905900000|2021-08-02 12:05:00|27712.1|27705.1|27704.6|27697.6|27714.6|27707.6|27704.6|27697.6|42
1627906200000|2021-08-02 12:10:00|27707.1|27700.1|27724.6|27717.6|27724.6|27717.6|27707.1|27700.1|58
1627906500000|2021-08-02 12:15:00|27722.1|27715.1|27714.6|27707.6|27724.6|27717.6|27712.1|27705.1|37
1627906800000|2021-08-02 12:20:00|27712.1|27705.1|27699.6|27692.6|27714.6|27707.6|27694.6|27687.6|81
1627907100000|2021-08-02 12:25:00|27694.6|27687.6|27704.6|27697.6|27704.6|27697.6|27694.6|27687.6|29
1627907400000|2021-08-02 12:30:00|27709.6|27702.6|27694.6|27687.6|27709.6|27702.6|27692.1|27685.1|39
1627907700000|2021-08-02 12:35:00|27697.1|27690.1|27684.6|27677.6|27699.6|27692.6|27679.6|27672.6|24
1627908000000|2021-08-02 12:40:00|27679.6|27672.6|27689.6|27682.6|27694.6|27687.6|27679.6|27672.6|36
1627908300000|2021-08-02 12:45:00|27692.1|27685.1|27679.6|27672.6|27692.1|27685.1|27669.6|27662.6|60
1627908600000|2021-08-02 12:50:00|27682.1|27675.1|27694.6|27687.6|27697.1|27690.1|27679.6|27672.6|59
1627908900000|2021-08-02 12:55:00|27697.1|27690.1|27704.6|27697.6|27709.6|27702.6|27697.1|27690.1|38
1627909200000|2021-08-02 13:00:00|27709.6|27702.6|27709.6|27702.6|27714.6|27707.6|27704.6|27697.6|74
1627909500000|2021-08-02 13:05:00|27712.1|27705.1|27709.6|27702.6|27714.6|27707.6|27702.1|27695.1|105
1627909800000|2021-08-02 13:10:00|27714.6|27707.6|27714.6|27707.6|27722.1|27715.1|27709.6|27702.6|150
1627910100000|2021-08-02 13:15:00|27712.1|27705.1|27719.6|27712.6|27719.6|27712.6|27704.6|27697.6|60
1627910400000|2021-08-02 13:20:00|27722.1|27715.1|27724.6|27717.6|27729.6|27722.6|27719.6|27712.6|80
1627910700000|2021-08-02 13:25:00|27729.6|27722.6|27714.6|27707.6|27729.6|27722.6|27714.6|27707.6|60
1627911000000|2021-08-02 13:30:00|27719.6|27712.6|27724.6|27717.6|27744.6|27737.6|27699.6|27692.6|358
1627911300000|2021-08-02 13:35:00|27729.6|27722.6|27714.6|27707.6|27737.1|27730.1|27697.1|27690.1|158
1627911600000|2021-08-02 13:40:00|27712.1|27705.1|27714.6|27707.6|27727.1|27720.1|27709.6|27702.6|67
1627911900000|2021-08-02 13:45:00|27712.1|27705.1|27744.6|27737.6|27749.6|27742.6|27709.6|27702.6|118
1627912200000|2021-08-02 13:50:00|27749.6|27742.6|27729.6|27722.6|27757.1|27750.1|27724.6|27717.6|169
1627912500000|2021-08-02 13:55:00|27734.6|27727.6|27739.6|27732.6|27749.6|27742.6|27729.6|27722.6|98
1627912800000|2021-08-02 14:00:00|27734.6|27727.6|27712.1|27705.1|27744.6|27737.6|27709.6|27702.6|224
1627913100000|2021-08-02 14:05:00|27714.6|27707.6|27719.6|27712.6|27724.6|27717.6|27684.6|27677.6|145
1627913400000|2021-08-02 14:10:00|27722.1|27715.1|27709.6|27702.6|27724.6|27717.6|27704.6|27697.6|75
1627913700000|2021-08-02 14:15:00|27707.1|27700.1|27689.6|27682.6|27714.6|27707.6|27684.6|27677.6|151
1627914000000|2021-08-02 14:20:00|27687.1|27680.1|27674.6|27667.6|27694.6|27687.6|27669.6|27662.6|170
1627914300000|2021-08-02 14:25:00|27672.1|27665.1|27689.6|27682.6|27704.6|27697.6|27669.6|27662.6|160
1627914600000|2021-08-02 14:30:00|27687.1|27680.1|27692.1|27685.1|27699.6|27692.6|27679.6|27672.6|74
1627914900000|2021-08-02 14:35:00|27689.6|27682.6|27689.6|27682.6|27699.6|27692.6|27689.6|27682.6|91
1627915200000|2021-08-02 14:40:00|27687.1|27680.1|27669.6|27662.6|27694.6|27687.6|27669.6|27662.6|127
1627915500000|2021-08-02 14:45:00|27674.6|27667.6|27682.1|27675.1|27684.6|27677.6|27659.6|27652.6|91
1627915800000|2021-08-02 14:50:00|27679.6|27672.6|27699.6|27692.6|27699.6|27692.6|27679.6|27672.6|96
1627916100000|2021-08-02 14:55:00|27694.6|27687.6|27679.6|27672.6|27694.6|27687.6|27674.6|27667.6|108
1627916400000|2021-08-02 15:00:00|27682.1|27675.1|27689.6|27682.6|27694.6|27687.6|27667.1|27660.1|197
1627916700000|2021-08-02 15:05:00|27687.1|27680.1|27694.6|27687.6|27699.6|27692.6|27684.6|27677.6|39
1627917000000|2021-08-02 15:10:00|27697.1|27690.1|27687.1|27680.1|27699.6|27692.6|27684.6|27677.6|81
1627917300000|2021-08-02 15:15:00|27684.6|27677.6|27664.6|27657.6|27689.6|27682.6|27659.6|27652.6|64
1627917600000|2021-08-02 15:20:00|27662.1|27655.1|27684.6|27677.6|27684.6|27677.6|27659.6|27652.6|63
1627917900000|2021-08-02 15:25:00|27682.1|27675.1|27679.6|27672.6|27684.6|27677.6|27669.6|27662.6|156
1627918200000|2021-08-02 15:30:00|27682.1|27675.1|27669.6|27662.6|27684.6|27677.6|27654.6|27647.6|155
1627918500000|2021-08-02 15:35:00|27664.6|27657.6|27664.6|27657.6|27674.6|27667.6|27659.6|27652.6|46
1627918800000|2021-08-02 15:40:00|27659.6|27652.6|27644.6|27637.6|27659.6|27652.6|27639.6|27632.6|220
1627919100000|2021-08-02 15:45:00|27647.1|27640.1|27639.6|27632.6|27654.6|27647.6|27639.6|27632.6|61
1627919400000|2021-08-02 15:50:00|27637.1|27630.1|27624.6|27617.6|27644.6|27637.6|27619.6|27612.6|80
1627919700000|2021-08-02 15:55:00|27629.6|27622.6|27599.6|27592.6|27629.6|27622.6|27599.6|27592.6|183
1627920000000|2021-08-02 16:00:00|27602.1|27595.1|27602.1|27595.1|27604.6|27597.6|27579.6|27572.6|183
1627920300000|2021-08-02 16:05:00|27604.6|27597.6|27584.6|27577.6|27604.6|27597.6|27574.6|27567.6|274
1627920600000|2021-08-02 16:10:00|27582.1|27575.1|27594.6|27587.6|27599.6|27592.6|27579.6|27572.6|80
1627920900000|2021-08-02 16:15:00|27592.1|27585.1|27604.6|27597.6|27604.6|27597.6|27589.6|27582.6|62
1627921200000|2021-08-02 16:20:00|27602.1|27595.1|27599.6|27592.6|27604.6|27597.6|27584.6|27577.6|21
1627921500000|2021-08-02 16:25:00|27597.1|27590.1|27604.6|27597.6|27609.6|27602.6|27589.6|27582.6|41
1627921800000|2021-08-02 16:30:00|27602.1|27595.1|27617.1|27610.1|27619.6|27612.6|27599.6|27592.6|129
1627922100000|2021-08-02 16:35:00|27619.6|27612.6|27619.6|27612.6|27619.6|27612.6|27609.6|27602.6|45
1627922400000|2021-08-02 16:40:00|27614.6|27607.6|27614.6|27607.6|27624.6|27617.6|27609.6|27602.6|29
1627922700000|2021-08-02 16:45:00|27617.1|27610.1|27609.6|27602.6|27619.6|27612.6|27599.6|27592.6|70
1627923000000|2021-08-02 16:50:00|27607.1|27600.1|27609.6|27602.6|27619.6|27612.6|27604.6|27597.6|35
1627923300000|2021-08-02 16:55:00|27607.1|27600.1|27607.1|27600.1|27609.6|27602.6|27589.6|27582.6|53
1627923600000|2021-08-02 17:00:00|27609.6|27602.6|27609.6|27602.6|27619.6|27612.6|27604.6|27597.6|27
1627923900000|2021-08-02 17:05:00|27607.1|27600.1|27609.6|27602.6|27614.6|27607.6|27599.6|27592.6|51
1627924200000|2021-08-02 17:10:00|27607.1|27600.1|27619.6|27612.6|27624.6|27617.6|27604.6|27597.6|40
1627924500000|2021-08-02 17:15:00|27614.6|27607.6|27622.1|27615.1|27624.6|27617.6|27609.6|27602.6|27
1627924800000|2021-08-02 17:20:00|27624.6|27617.6|27619.6|27612.6|27624.6|27617.6|27614.6|27607.6|13
1627925100000|2021-08-02 17:25:00|27617.1|27610.1|27609.6|27602.6|27619.6|27612.6|27604.6|27597.6|22
1627925400000|2021-08-02 17:30:00|27612.1|27605.1|27614.6|27607.6|27617.1|27610.1|27604.6|27597.6|13
1627925700000|2021-08-02 17:35:00|27617.1|27610.1|27604.6|27597.6|27617.1|27610.1|27602.1|27595.1|12
1627926000000|2021-08-02 17:40:00|27609.6|27602.6|27599.6|27592.6|27609.6|27602.6|27599.6|27592.6|11
1627926300000|2021-08-02 17:45:00|27602.1|27595.1|27594.6|27587.6|27602.1|27595.1|27587.1|27580.1|18
1627926600000|2021-08-02 17:50:00|27592.1|27585.1|27589.6|27582.6|27594.6|27587.6|27579.6|27572.6|34
1627926900000|2021-08-02 17:55:00|27587.1|27580.1|27599.6|27592.6|27604.6|27597.6|27584.6|27577.6|12
1627927200000|2021-08-02 18:00:00|27597.1|27590.1|27589.6|27582.6|27599.6|27592.6|27584.6|27577.6|39
1627927500000|2021-08-02 18:05:00|27594.6|27587.6|27599.6|27592.6|27604.6|27597.6|27594.6|27587.6|69
1627927800000|2021-08-02 18:10:00|27594.6|27587.6|27619.6|27612.6|27624.6|27617.6|27594.6|27587.6|56
1627928100000|2021-08-02 18:15:00|27622.1|27615.1|27614.6|27607.6|27624.6|27617.6|27612.1|27605.1|26
1627928400000|2021-08-02 18:20:00|27617.1|27610.1|27604.6|27597.6|27617.1|27610.1|27599.6|27592.6|27
1627928700000|2021-08-02 18:25:00|27599.6|27592.6|27604.6|27597.6|27604.6|27597.6|27594.6|27587.6|24
1627929000000|2021-08-02 18:30:00|27599.6|27592.6|27604.6|27597.6|27604.6|27597.6|27594.6|27587.6|65
1627929300000|2021-08-02 18:35:00|27602.1|27595.1|27604.6|27597.6|27609.6|27602.6|27599.6|27592.6|14
1627929600000|2021-08-02 18:40:00|27602.1|27595.1|27599.6|27592.6|27604.6|27597.6|27589.6|27582.6|39
1627929900000|2021-08-02 18:45:00|27597.1|27590.1|27589.6|27582.6|27599.6|27592.6|27584.6|27577.6|31
1627930200000|2021-08-02 18:50:00|27587.1|27580.1|27594.6|27587.6|27599.6|27592.6|27584.6|27577.6|40
1627930500000|2021-08-02 18:55:00|27599.6|27592.6|27589.6|27582.6|27599.6|27592.6|27584.6|27577.6|23
1627930800000|2021-08-02 19:00:00|27587.1|27580.1|27579.6|27572.6|27589.6|27582.6|27577.1|27570.1|52
1627931100000|2021-08-02 19:05:00|27582.1|27575.1|27564.6|27557.6|27587.1|27580.1|27559.6|27552.6|117
1627931400000|2021-08-02 19:10:00|27562.1|27555.1|27544.6|27537.6|27569.6|27562.6|27544.6|27537.6|138
1627931700000|2021-08-02 19:15:00|27542.1|27535.1|27559.6|27552.6|27559.6|27552.6|27542.1|27535.1|74
1627932000000|2021-08-02 19:20:00|27557.1|27550.1|27534.6|27527.6|27559.6|27552.6|27534.6|27527.6|107
1627932300000|2021-08-02 19:25:00|27537.1|27530.1|27529.6|27522.6|27539.6|27532.6|27524.6|27517.6|91
1627932600000|2021-08-02 19:30:00|27534.6|27527.6|27539.6|27532.6|27539.6|27532.6|27514.6|27507.6|166
1627932900000|2021-08-02 19:35:00|27537.1|27530.1|27519.6|27512.6|27539.6|27532.6|27519.6|27512.6|32
1627933200000|2021-08-02 19:40:00|27517.1|27510.1|27509.6|27502.6|27529.6|27522.6|27509.6|27502.6|122
1627933500000|2021-08-02 19:45:00|27507.1|27500.1|27504.6|27497.6|27514.6|27507.6|27499.6|27492.6|231
1627933800000|2021-08-02 19:50:00|27502.1|27495.1|27494.6|27487.6|27514.6|27507.6|27484.6|27477.6|139
1627934100000|2021-08-02 19:55:00|27499.6|27492.6|27524.6|27517.6|27524.6|27517.6|27489.6|27482.6|342
1627934400000|2021-08-02 20:00:00|27529.6|27522.6|27519.6|27512.6|27529.6|27522.6|27514.6|27507.6|132
1627934700000|2021-08-02 20:05:00|27514.6|27507.6|27539.6|27532.6|27539.6|27532.6|27514.6|27507.6|149
1627935000000|2021-08-02 20:10:00|27542.1|27535.1|27549.6|27542.6|27549.6|27542.6|27539.6|27532.6|60
1627935300000|2021-08-02 20:15:00|27553.6|27538.6|27546.1|27531.1|27553.6|27538.6|27543.6|27528.6|11
1627935600000|2021-08-02 20:20:00|27543.6|27528.6|27551.1|27536.1|27553.6|27538.6|27538.6|27523.6|16
1627935900000|2021-08-02 20:25:00|27553.6|27538.6|27563.6|27548.6|27563.6|27548.6|27548.6|27533.6|20
1627936200000|2021-08-02 20:30:00|27561.1|27546.1|27566.1|27551.1|27568.6|27553.6|27561.1|27546.1|13
1627936500000|2021-08-02 20:35:00|27563.6|27548.6|27566.1|27551.1|27568.6|27553.6|27563.6|27548.6|8
1627936800000|2021-08-02 20:40:00|27563.6|27548.6|27566.1|27551.1|27566.1|27551.1|27561.1|27546.1|8
1627937100000|2021-08-02 20:45:00|27568.6|27553.6|27573.6|27558.6|27576.1|27561.1|27568.6|27553.6|27
1627937400000|2021-08-02 20:50:00|27576.1|27561.1|27578.6|27563.6|27578.6|27563.6|27576.1|27561.1|25
1627937700000|2021-08-02 20:55:00|27576.1|27561.1|27586.1|27556.1|27587.7|27563.6|27573.6|27555.5|4
1627938000000|2021-08-02 21:00:00|27585.5|27555.5|27584.6|27554.6|27586.4|27556.4|27584|27554|0
1627938300000|2021-08-02 21:05:00|27584.7|27554.7|27584|27554|27584.7|27554.7|27583.9|27553.9|0
1627938600000|2021-08-02 21:10:00|27583.2|27553.2|27583.9|27553.9|27583.9|27553.9|27582.9|27552.9|0
1627938900000|2021-08-02 21:15:00|27584.3|27554.3|27583.8|27553.8|27584.3|27554.3|27583.3|27553.3|0
1627939200000|2021-08-02 21:20:00|27583.1|27553.1|27582.2|27552.2|27583.5|27553.5|27582.2|27552.2|0
1627939500000|2021-08-02 21:25:00|27582.8|27552.8|27585.1|27555.1|27585.2|27555.2|27582.8|27552.8|0
1627939800000|2021-08-02 21:30:00|27585.6|27555.6|27586.1|27556.1|27586.7|27556.7|27584.7|27554.7|0
1627940100000|2021-08-02 21:35:00|27585.9|27555.9|27589.9|27559.9|27589.9|27559.9|27585.7|27555.7|0
1627940400000|2021-08-02 21:40:00|27589.3|27559.3|27592.3|27562.3|27594.3|27564.3|27589.3|27559.3|0
1627940700000|2021-08-02 21:45:00|27592.1|27562.1|27594.1|27564.1|27594.1|27564.1|27591|27561|0
1627941000000|2021-08-02 21:50:00|27594.3|27564.3|27594|27564|27594.3|27564.3|27593.4|27563.4|0
1627941300000|2021-08-02 21:55:00|27594.2|27564.2|27592.7|27562.7|27594.7|27564.7|27592.7|27562.7|0
1627941600000|2021-08-02 22:00:00|27596.7|27566.7|27589.2|27559.2|27597.8|27567.8|27588.1|27558.1|1
1627941900000|2021-08-02 22:05:00|27588.1|27558.1|27576.1|27561.1|27589.9|27568.6|27576.1|27558.1|12
1627942200000|2021-08-02 22:10:00|27578.6|27563.6|27576.1|27561.1|27578.6|27563.6|27576.1|27561.1|0
1627942500000|2021-08-02 22:15:00|27578.6|27563.6|27576.1|27561.1|27578.6|27563.6|27576.1|27561.1|0
1627942800000|2021-08-02 22:20:00|27578.6|27563.6|27576.1|27561.1|27578.6|27563.6|27576.1|27561.1|0
1627943100000|2021-08-02 22:25:00|27578.6|27563.6|27576.1|27561.1|27578.6|27563.6|27573.6|27558.6|0
1627943400000|2021-08-02 22:30:00|27578.6|27563.6|27576.1|27561.1|27578.6|27563.6|27576.1|27561.1|0
1627943700000|2021-08-02 22:35:00|27578.6|27563.6|27586.1|27571.1|27586.1|27571.1|27578.6|27563.6|5
1627944000000|2021-08-02 22:40:00|27588.6|27573.6|27586.1|27571.1|27588.6|27573.6|27586.1|27571.1|1
1627944300000|2021-08-02 22:45:00|27588.6|27573.6|27606.1|27591.1|27606.1|27591.1|27588.6|27573.6|9
1627944900000|2021-08-02 22:55:00|27608.6|27593.6|27608.6|27593.6|27608.6|27593.6|27606.1|27591.1|15
1627945200000|2021-08-02 23:00:00|27613.6|27598.6|27603.6|27588.6|27613.6|27598.6|27601.1|27586.1|23
1627945500000|2021-08-02 23:05:00|27601.1|27586.1|27596.1|27581.1|27603.6|27588.6|27591.1|27576.1|3
1627946400000|2021-08-02 23:20:00|27593.6|27578.6|27596.1|27581.1|27596.1|27581.1|27593.6|27578.6|3
1627946700000|2021-08-02 23:25:00|27598.6|27583.6|27586.1|27571.1|27598.6|27583.6|27586.1|27571.1|4
1627947000000|2021-08-02 23:30:00|27581.1|27566.1|27584.6|27577.6|27599.6|27592.6|27577.1|27566.1|13296
1627947300000|2021-08-02 23:35:00|27582.1|27575.1|27564.6|27557.6|27589.6|27582.6|27564.6|27557.6|101
1627947600000|2021-08-02 23:40:00|27569.6|27562.6|27544.6|27537.6|27569.6|27562.6|27539.6|27532.6|224
1627947900000|2021-08-02 23:45:00|27539.6|27532.6|27542.1|27535.1|27564.6|27557.6|27539.6|27532.6|335
1627948200000|2021-08-02 23:50:00|27539.6|27532.6|27549.6|27542.6|27564.6|27557.6|27539.6|27532.6|132
1627948500000|2021-08-02 23:55:00|27547.1|27540.1|27539.6|27532.6|27547.1|27540.1|27519.6|27512.6|238
1627948800000|2021-08-03 00:00:00|27542.1|27535.1|27672.1|27665.1|27674.6|27667.6|27532.1|27525.1|1503
1627949100000|2021-08-03 00:05:00|27674.6|27667.6|27654.6|27647.6|27689.6|27682.6|27634.6|27627.6|698
1627949400000|2021-08-03 00:10:00|27649.6|27642.6|27669.6|27662.6|27679.6|27672.6|27649.6|27642.6|372
1627949700000|2021-08-03 00:15:00|27672.1|27665.1|27649.6|27642.6|27687.1|27680.1|27644.6|27637.6|643
1627950000000|2021-08-03 00:20:00|27652.1|27645.1|27674.6|27667.6|27724.6|27717.6|27649.6|27642.6|550
1627950300000|2021-08-03 00:25:00|27677.1|27670.1|27702.1|27695.1|27719.6|27712.6|27674.6|27667.6|267
1627950600000|2021-08-03 00:30:00|27699.6|27692.6|27689.6|27682.6|27714.6|27707.6|27684.6|27677.6|285
1627950900000|2021-08-03 00:35:00|27687.1|27680.1|27664.6|27657.6|27699.6|27692.6|27659.6|27652.6|277
1627951200000|2021-08-03 00:40:00|27667.1|27660.1|27654.6|27647.6|27672.1|27665.1|27649.6|27642.6|199
1627951500000|2021-08-03 00:45:00|27657.1|27650.1|27654.6|27647.6|27674.6|27667.6|27649.6|27642.6|122
1627951800000|2021-08-03 00:50:00|27657.1|27650.1|27659.6|27652.6|27674.6|27667.6|27644.6|27637.6|244
1627952100000|2021-08-03 00:55:00|27657.1|27650.1|27652.1|27645.1|27664.6|27657.6|27639.6|27632.6|200
1627952400000|2021-08-03 01:00:00|27654.6|27647.6|27629.9|27622.9|27667.1|27660.1|27629.6|27622.6|195
1627952700000|2021-08-03 01:05:00|27627.4|27620.4|27644.9|27637.9|27647.4|27640.4|27619.9|27612.9|260
1627953000000|2021-08-03 01:10:00|27639.9|27632.9|27609.9|27602.9|27644.9|27637.9|27599.9|27592.9|331
1627953300000|2021-08-03 01:15:00|27604.9|27597.9|27569.9|27562.9|27604.9|27597.9|27554.9|27547.9|745
1627953600000|2021-08-03 01:20:00|27572.4|27565.4|27569.9|27562.9|27584.9|27577.9|27564.9|27557.9|209
1627953900000|2021-08-03 01:25:00|27564.9|27557.9|27574.9|27567.9|27574.9|27567.9|27562.4|27555.4|238
1627954200000|2021-08-03 01:30:00|27572.4|27565.4|27534.9|27527.9|27574.9|27567.9|27529.9|27522.9|488
1627954500000|2021-08-03 01:35:00|27532.4|27525.4|27559.9|27552.9|27569.9|27562.9|27524.9|27517.9|418
1627954800000|2021-08-03 01:40:00|27557.4|27550.4|27554.9|27547.9|27559.9|27552.9|27509.9|27502.9|440
1627955100000|2021-08-03 01:45:00|27552.4|27545.4|27549.9|27542.9|27564.9|27557.9|27542.4|27535.4|281
1627955400000|2021-08-03 01:50:00|27547.4|27540.4|27534.9|27527.9|27559.9|27552.9|27534.9|27527.9|252
1627955700000|2021-08-03 01:55:00|27537.4|27530.4|27534.9|27527.9|27544.9|27537.9|27522.4|27515.4|188
1627956000000|2021-08-03 02:00:00|27532.4|27525.4|27499.9|27492.9|27534.9|27527.9|27484.9|27477.9|738
1627956300000|2021-08-03 02:05:00|27497.4|27490.4|27524.9|27517.9|27529.9|27522.9|27492.4|27485.4|292
1627956600000|2021-08-03 02:10:00|27529.9|27522.9|27529.9|27522.9|27554.9|27547.9|27522.4|27515.4|356
1627956900000|2021-08-03 02:15:00|27527.4|27520.4|27534.9|27527.9|27554.9|27547.9|27524.9|27517.9|200
1627957200000|2021-08-03 02:20:00|27532.4|27525.4|27529.9|27522.9|27544.9|27537.9|27529.9|27522.9|150
1627957500000|2021-08-03 02:25:00|27527.4|27520.4|27549.9|27542.9|27554.9|27547.9|27519.9|27512.9|244
1627957800000|2021-08-03 02:30:00|27544.9|27537.9|27544.9|27537.9|27544.9|27537.9|27519.9|27512.9|251
1627958100000|2021-08-03 02:35:00|27542.4|27535.4|27517.4|27510.4|27544.9|27537.9|27514.9|27507.9|147
1627958400000|2021-08-03 02:40:00|27514.9|27507.9|27524.9|27517.9|27524.9|27517.9|27504.9|27497.9|151
1627958700000|2021-08-03 02:45:00|27522.4|27515.4|27529.9|27522.9|27539.9|27532.9|27509.9|27502.9|129
1627959000000|2021-08-03 02:50:00|27532.4|27525.4|27532.4|27525.4|27534.9|27527.9|27522.4|27515.4|62
1627959300000|2021-08-03 02:55:00|27534.9|27527.9|27534.9|27527.9|27534.9|27527.9|27522.4|27515.4|57
1627959600000|2021-08-03 03:00:00|27532.4|27525.4|27554.9|27547.9|27557.4|27550.4|27524.9|27517.9|221
1627959900000|2021-08-03 03:05:00|27559.9|27552.9|27604.9|27597.9|27607.4|27600.4|27559.9|27552.9|491
1627960200000|2021-08-03 03:10:00|27607.4|27600.4|27614.9|27607.9|27614.9|27607.9|27594.9|27587.9|356
1627960500000|2021-08-03 03:15:00|27624.9|27617.9|27599.9|27592.9|27624.9|27617.9|27597.4|27590.4|220
1627960800000|2021-08-03 03:20:00|27602.4|27595.4|27594.9|27587.9|27609.9|27602.9|27589.9|27582.9|117
1627961100000|2021-08-03 03:25:00|27592.4|27585.4|27584.9|27577.9|27604.9|27597.9|27584.9|27577.9|89
1627961400000|2021-08-03 03:30:00|27587.4|27580.4|27584.9|27577.9|27599.9|27592.9|27579.9|27572.9|350
1627961700000|2021-08-03 03:35:00|27579.9|27572.9|27579.9|27572.9|27582.4|27575.4|27569.9|27562.9|109
1627962000000|2021-08-03 03:40:00|27577.4|27570.4|27559.9|27552.9|27577.4|27570.4|27559.9|27552.9|128
1627962300000|2021-08-03 03:45:00|27562.4|27555.4|27569.9|27562.9|27572.4|27565.4|27559.9|27552.9|102
1627962600000|2021-08-03 03:50:00|27572.4|27565.4|27564.9|27557.9|27572.4|27565.4|27554.9|27547.9|113
1627962900000|2021-08-03 03:55:00|27562.4|27555.4|27559.9|27552.9|27567.4|27560.4|27554.9|27547.9|117
1627963200000|2021-08-03 04:00:00|27554.9|27547.9|27544.9|27537.9|27559.9|27552.9|27544.9|27537.9|140
1627963500000|2021-08-03 04:05:00|27542.4|27535.4|27564.9|27557.9|27574.9|27567.9|27537.4|27530.4|325
1627963800000|2021-08-03 04:10:00|27559.9|27552.9|27539.9|27532.9|27559.9|27552.9|27534.9|27527.9|103
1627964100000|2021-08-03 04:15:00|27537.4|27530.4|27554.9|27547.9|27554.9|27547.9|27537.4|27530.4|100
1627964400000|2021-08-03 04:20:00|27549.9|27542.9|27539.9|27532.9|27552.4|27545.4|27534.9|27527.9|78
1627964700000|2021-08-03 04:25:00|27537.4|27530.4|27539.9|27532.9|27549.9|27542.9|27534.9|27527.9|137
1627965000000|2021-08-03 04:30:00|27542.4|27535.4|27549.9|27542.9|27554.9|27547.9|27539.9|27532.9|143
1627965300000|2021-08-03 04:35:00|27552.4|27545.4|27549.9|27542.9|27554.9|27547.9|27544.9|27537.9|98
1627965600000|2021-08-03 04:40:00|27552.4|27545.4|27554.9|27547.9|27567.4|27560.4|27552.4|27545.4|114
1627965900000|2021-08-03 04:45:00|27557.4|27550.4|27554.9|27547.9|27564.9|27557.9|27554.9|27547.9|63
1627966200000|2021-08-03 04:50:00|27552.4|27545.4|27572.4|27565.4|27574.9|27567.9|27549.9|27542.9|86
1627966500000|2021-08-03 04:55:00|27574.9|27567.9|27579.9|27572.9|27584.9|27577.9|27569.9|27562.9|145
1627966800000|2021-08-03 05:00:00|27574.9|27567.9|27607.4|27600.4|27614.9|27607.9|27574.9|27567.9|401
1627967100000|2021-08-03 05:05:00|27609.9|27602.9|27624.9|27617.9|27634.9|27627.9|27599.9|27592.9|573
1627967400000|2021-08-03 05:10:00|27619.9|27612.9|27604.9|27597.9|27622.4|27615.4|27604.9|27597.9|212
1627967700000|2021-08-03 05:15:00|27607.4|27600.4|27599.9|27592.9|27614.9|27607.9|27594.9|27587.9|186
1627968000000|2021-08-03 05:20:00|27604.9|27597.9|27614.9|27607.9|27624.9|27617.9|27599.9|27592.9|199
1627968300000|2021-08-03 05:25:00|27617.4|27610.4|27644.9|27637.9|27644.9|27637.9|27614.9|27607.9|451
1627968600000|2021-08-03 05:30:00|27639.9|27632.9|27639.9|27632.9|27639.9|27632.9|27629.9|27622.9|375
1627968900000|2021-08-03 05:35:00|27637.4|27630.4|27624.9|27617.9|27639.9|27632.9|27622.4|27615.4|142
1627969200000|2021-08-03 05:40:00|27629.9|27622.9|27624.9|27617.9|27629.9|27622.9|27617.4|27610.4|195
1627969500000|2021-08-03 05:45:00|27619.9|27612.9|27632.4|27625.4|27639.9|27632.9|27619.9|27612.9|479
1627969800000|2021-08-03 05:50:00|27629.9|27622.9|27614.9|27607.9|27629.9|27622.9|27609.9|27602.9|407
1627970100000|2021-08-03 05:55:00|27612.4|27605.4|27624.9|27617.9|27624.9|27617.9|27599.9|27592.9|914
1627970400000|2021-08-03 06:00:00|27629.9|27622.9|27604.9|27597.9|27634.9|27627.9|27599.9|27592.9|1381
1627970700000|2021-08-03 06:05:00|27599.9|27592.9|27627.4|27620.4|27627.4|27620.4|27599.9|27592.9|497
1627971000000|2021-08-03 06:10:00|27629.9|27622.9|27599.9|27592.9|27634.9|27627.9|27599.9|27592.9|276
1627971300000|2021-08-03 06:15:00|27594.9|27587.9|27594.9|27587.9|27599.9|27592.9|27584.9|27577.9|256
1627971600000|2021-08-03 06:20:00|27589.9|27582.9|27584.9|27577.9|27594.9|27587.9|27574.9|27567.9|285
1627971900000|2021-08-03 06:25:00|27582.4|27575.4|27587.4|27580.4|27604.9|27597.9|27574.9|27567.9|131
1627972200000|2021-08-03 06:30:00|27584.9|27577.9|27594.9|27587.9|27594.9|27587.9|27584.9|27577.9|58
1627972500000|2021-08-03 06:35:00|27589.9|27582.9|27589.9|27582.9|27594.9|27587.9|27589.9|27582.9|22
1627973100000|2021-08-03 06:45:00|27594.9|27587.9|27607.4|27600.4|27614.9|27607.9|27592.4|27585.4|145
1627973400000|2021-08-03 06:50:00|27609.9|27602.9|27604.9|27597.9|27609.9|27602.9|27604.9|27597.9|15
1627973700000|2021-08-03 06:55:00|27602.4|27595.4|27604.9|27597.9|27609.9|27602.9|27594.9|27587.9|37
1627974000000|2021-08-03 07:00:00|27602.4|27595.4|27592.4|27585.4|27614.9|27607.9|27572.4|27565.4|75
1627974300000|2021-08-03 07:05:00|27589.9|27582.9|27589.9|27582.9|27607.4|27600.4|27582.4|27575.4|19
1627974600000|2021-08-03 07:10:00|27587.4|27580.4|27584.9|27577.9|27592.4|27585.4|27567.4|27560.4|45
1627974900000|2021-08-03 07:15:00|27587.4|27580.4|27612.4|27605.4|27614.9|27607.9|27584.9|27577.9|40
1627975200000|2021-08-03 07:20:00|27609.9|27602.9|27589.9|27582.9|27609.9|27602.9|27587.4|27580.4|18
1627975500000|2021-08-03 07:25:00|27592.4|27585.4|27599.9|27592.9|27609.9|27602.9|27582.4|27575.4|24
1627975800000|2021-08-03 07:30:00|27597.4|27590.4|27629.9|27622.9|27639.9|27632.9|27597.4|27590.4|205
1627976100000|2021-08-03 07:35:00|27632.4|27625.4|27622.4|27615.4|27639.9|27632.9|27619.9|27612.9|42
1627976400000|2021-08-03 07:40:00|27619.9|27612.9|27619.9|27612.9|27639.9|27632.9|27619.9|27612.9|103
1627976700000|2021-08-03 07:45:00|27622.4|27615.4|27624.9|27617.9|27632.4|27625.4|27614.9|27607.9|44
1627977000000|2021-08-03 07:50:00|27629.9|27622.9|27624.9|27617.9|27634.9|27627.9|27624.9|27617.9|43
1627977300000|2021-08-03 07:55:00|27629.9|27622.9|27622.4|27615.4|27629.9|27622.9|27619.9|27612.9|28
1627977600000|2021-08-03 08:00:00|27624.9|27617.9|27624.9|27617.9|27629.9|27622.9|27622.4|27615.4|32
1627977900000|2021-08-03 08:05:00|27627.4|27620.4|27627.4|27620.4|27634.9|27627.9|27624.9|27617.9|38
1627978200000|2021-08-03 08:10:00|27624.9|27617.9|27609.9|27602.9|27629.9|27622.9|27604.9|27597.9|45
1627978500000|2021-08-03 08:15:00|27604.9|27597.9|27609.9|27602.9|27614.9|27607.9|27604.9|27597.9|29
1627978800000|2021-08-03 08:20:00|27614.9|27607.9|27619.9|27612.9|27619.9|27612.9|27609.9|27602.9|31
1627979100000|2021-08-03 08:25:00|27617.4|27610.4|27609.9|27602.9|27619.9|27612.9|27607.4|27600.4|39
1627979400000|2021-08-03 08:30:00|27607.4|27600.4|27619.9|27612.9|27619.9|27612.9|27607.4|27600.4|48
1627979700000|2021-08-03 08:35:00|27617.4|27610.4|27602.4|27595.4|27619.9|27612.9|27599.9|27592.9|103
1627980000000|2021-08-03 08:40:00|27604.9|27597.9|27589.9|27582.9|27604.9|27597.9|27589.9|27582.9|17
1627980300000|2021-08-03 08:45:00|27592.4|27585.4|27604.9|27597.9|27604.9|27597.9|27589.9|27582.9|86
1627980600000|2021-08-03 08:50:00|27602.4|27595.4|27594.9|27587.9|27604.9|27597.9|27594.9|27587.9|18
1627980900000|2021-08-03 08:55:00|27599.9|27592.9|27614.9|27607.9|27614.9|27607.9|27594.9|27587.9|49
1627981200000|2021-08-03 09:00:00|27617.4|27610.4|27629.9|27622.9|27629.9|27622.9|27614.9|27607.9|32
1627981500000|2021-08-03 09:05:00|27627.4|27620.4|27624.9|27617.9|27629.9|27622.9|27622.4|27615.4|31
1627981800000|2021-08-03 09:10:00|27622.4|27615.4|27619.9|27612.9|27624.9|27617.9|27614.9|27607.9|24
1627982100000|2021-08-03 09:15:00|27617.4|27610.4|27617.4|27610.4|27624.9|27617.9|27614.9|27607.9|26
1627982400000|2021-08-03 09:20:00|27614.9|27607.9|27604.9|27597.9|27617.4|27610.4|27604.9|27597.9|33
1627982700000|2021-08-03 09:25:00|27609.9|27602.9|27614.9|27607.9|27614.9|27607.9|27607.4|27600.4|8
1627983000000|2021-08-03 09:30:00|27619.9|27612.9|27614.9|27607.9|27622.4|27615.4|27614.9|27607.9|181
1627983300000|2021-08-03 09:35:00|27619.9|27612.9|27629.9|27622.9|27634.9|27627.9|27619.9|27612.9|138
1627983600000|2021-08-03 09:40:00|27627.4|27620.4|27624.9|27617.9|27629.9|27622.9|27619.9|27612.9|72
1627983900000|2021-08-03 09:45:00|27629.9|27622.9|27619.9|27612.9|27629.9|27622.9|27619.9|27612.9|16
1627984200000|2021-08-03 09:50:00|27622.4|27615.4|27624.9|27617.9|27629.9|27622.9|27619.9|27612.9|16
1627984500000|2021-08-03 09:55:00|27627.4|27620.4|27629.9|27622.9|27634.9|27627.9|27627.4|27620.4|7
1627984800000|2021-08-03 10:00:00|27632.4|27625.4|27634.9|27627.9|27634.9|27627.9|27629.9|27622.9|30
1627985100000|2021-08-03 10:05:00|27632.4|27625.4|27629.9|27622.9|27634.9|27627.9|27624.9|27617.9|34
1627985400000|2021-08-03 10:10:00|27627.4|27620.4|27619.9|27612.9|27629.9|27622.9|27619.9|27612.9|52
1627985700000|2021-08-03 10:15:00|27622.4|27615.4|27629.9|27622.9|27632.4|27625.4|27619.9|27612.9|39
1627986000000|2021-08-03 10:20:00|27627.4|27620.4|27629.9|27622.9|27634.9|27627.9|27624.9|27617.9|22
1627986300000|2021-08-03 10:25:00|27627.4|27620.4|27629.9|27622.9|27632.4|27625.4|27624.9|27617.9|14
1627986600000|2021-08-03 10:30:00|27627.4|27620.4|27624.9|27617.9|27629.9|27622.9|27624.9|27617.9|3
1627986900000|2021-08-03 10:35:00|27627.4|27620.4|27649.9|27642.9|27649.9|27642.9|27627.4|27620.4|25
1627987200000|2021-08-03 10:40:00|27647.4|27640.4|27654.9|27647.9|27664.9|27657.9|27644.9|27637.9|84
1627987500000|2021-08-03 10:45:00|27659.9|27652.9|27654.9|27647.9|27659.9|27652.9|27649.9|27642.9|63
1627987800000|2021-08-03 10:50:00|27659.9|27652.9|27649.9|27642.9|27662.4|27655.4|27649.9|27642.9|50
1627988100000|2021-08-03 10:55:00|27652.4|27645.4|27659.9|27652.9|27659.9|27652.9|27649.9|27642.9|13
1627988400000|2021-08-03 11:00:00|27657.4|27650.4|27654.9|27647.9|27659.9|27652.9|27649.9|27642.9|31
1627988700000|2021-08-03 11:05:00|27659.9|27652.9|27654.9|27647.9|27659.9|27652.9|27654.9|27647.9|22
1627989000000|2021-08-03 11:10:00|27657.4|27650.4|27649.9|27642.9|27659.9|27652.9|27649.9|27642.9|48
1627989300000|2021-08-03 11:15:00|27647.4|27640.4|27649.9|27642.9|27654.9|27647.9|27647.4|27640.4|15
1627989600000|2021-08-03 11:20:00|27652.4|27645.4|27654.9|27647.9|27654.9|27647.9|27649.9|27642.9|11
1627989900000|2021-08-03 11:25:00|27657.4|27650.4|27654.9|27647.9|27659.9|27652.9|27654.9|27647.9|19
1627990200000|2021-08-03 11:30:00|27652.4|27645.4|27652.4|27645.4|27654.9|27647.9|27649.9|27642.9|20
1627990500000|2021-08-03 11:35:00|27654.9|27647.9|27647.4|27640.4|27654.9|27647.9|27644.9|27637.9|21
1627990800000|2021-08-03 11:40:00|27644.9|27637.9|27652.4|27645.4|27654.9|27647.9|27644.9|27637.9|31
1627991100000|2021-08-03 11:45:00|27654.9|27647.9|27649.9|27642.9|27654.9|27647.9|27649.9|27642.9|3
1627991400000|2021-08-03 11:50:00|27654.9|27647.9|27654.9|27647.9|27659.9|27652.9|27649.9|27642.9|44
1627991700000|2021-08-03 11:55:00|27649.9|27642.9|27649.9|27642.9|27654.9|27647.9|27649.9|27642.9|55
1627992000000|2021-08-03 12:00:00|27652.4|27645.4|27647.4|27640.4|27654.9|27647.9|27647.4|27640.4|111
1627992300000|2021-08-03 12:05:00|27649.9|27642.9|27629.9|27622.9|27649.9|27642.9|27629.9|27622.9|66
1627992600000|2021-08-03 12:10:00|27632.4|27625.4|27629.9|27622.9|27634.9|27627.9|27624.9|27617.9|37
1627992900000|2021-08-03 12:15:00|27632.4|27625.4|27602.4|27595.4|27634.9|27627.9|27602.4|27595.4|70
1627993200000|2021-08-03 12:20:00|27604.9|27597.9|27569.9|27562.9|27604.9|27597.9|27564.9|27557.9|440
1627993500000|2021-08-03 12:25:00|27574.9|27567.9|27567.4|27560.4|27577.4|27570.4|27564.9|27557.9|139
1627993800000|2021-08-03 12:30:00|27564.9|27557.9|27579.9|27572.9|27579.9|27572.9|27564.9|27557.9|110
1627994100000|2021-08-03 12:35:00|27574.9|27567.9|27559.9|27552.9|27579.9|27572.9|27554.9|27547.9|215
1627994400000|2021-08-03 12:40:00|27557.4|27550.4|27559.9|27552.9|27569.9|27562.9|27554.9|27547.9|120
1627994700000|2021-08-03 12:45:00|27554.9|27547.9|27564.9|27557.9|27564.9|27557.9|27549.9|27542.9|91
1627995000000|2021-08-03 12:50:00|27562.4|27555.4|27569.9|27562.9|27574.9|27567.9|27559.9|27552.9|93
1627995300000|2021-08-03 12:55:00|27567.4|27560.4|27582.4|27575.4|27584.9|27577.9|27564.9|27557.9|176
1627995600000|2021-08-03 13:00:00|27579.9|27572.9|27574.9|27567.9|27579.9|27572.9|27562.4|27555.4|112
1627995900000|2021-08-03 13:05:00|27569.9|27562.9|27559.9|27552.9|27574.9|27567.9|27559.9|27552.9|128
1627996200000|2021-08-03 13:10:00|27557.4|27550.4|27554.9|27547.9|27564.9|27557.9|27552.4|27545.4|78
1627996500000|2021-08-03 13:15:00|27552.4|27545.4|27549.9|27542.9|27559.9|27552.9|27544.9|27537.9|88
1627996800000|2021-08-03 13:20:00|27552.4|27545.4|27564.9|27557.9|27564.9|27557.9|27544.9|27537.9|107
1627997100000|2021-08-03 13:25:00|27562.4|27555.4|27564.9|27557.9|27569.9|27562.9|27559.9|27552.9|59
1627997400000|2021-08-03 13:30:00|27567.4|27560.4|27559.9|27552.9|27579.9|27572.9|27539.9|27532.9|453
1627997700000|2021-08-03 13:35:00|27557.4|27550.4|27509.9|27502.9|27559.9|27552.9|27507.4|27500.4|200
1627998000000|2021-08-03 13:40:00|27504.9|27497.9|27494.9|27487.9|27524.9|27517.9|27484.9|27477.9|381
1627998300000|2021-08-03 13:45:00|27492.4|27485.4|27449.9|27442.9|27499.9|27492.9|27449.9|27442.9|316
1627998600000|2021-08-03 13:50:00|27447.4|27440.4|27454.9|27447.9|27479.9|27472.9|27444.9|27437.9|340
1627998900000|2021-08-03 13:55:00|27452.4|27445.4|27444.9|27437.9|27459.9|27452.9|27439.9|27432.9|177
1627999200000|2021-08-03 14:00:00|27447.4|27440.4|27459.9|27452.9|27479.9|27472.9|27439.9|27432.9|314
1627999500000|2021-08-03 14:05:00|27457.4|27450.4|27442.4|27435.4|27469.9|27462.9|27439.9|27432.9|125
1627999800000|2021-08-03 14:10:00|27439.9|27432.9|27444.9|27437.9|27459.9|27452.9|27424.9|27417.9|138
1628000100000|2021-08-03 14:15:00|27442.4|27435.4|27497.4|27490.4|27499.9|27492.9|27439.9|27432.9|178
1628000400000|2021-08-03 14:20:00|27494.9|27487.9|27509.9|27502.9|27514.9|27507.9|27479.9|27472.9|185
1628000700000|2021-08-03 14:25:00|27512.4|27505.4|27502.4|27495.4|27514.9|27507.9|27502.4|27495.4|76
1628001000000|2021-08-03 14:30:00|27499.9|27492.9|27484.9|27477.9|27509.9|27502.9|27484.9|27477.9|131
1628001300000|2021-08-03 14:35:00|27487.4|27480.4|27499.9|27492.9|27509.9|27502.9|27479.9|27472.9|110
1628001600000|2021-08-03 14:40:00|27497.4|27490.4|27502.4|27495.4|27517.4|27510.4|27489.9|27482.9|137
1628001900000|2021-08-03 14:45:00|27504.9|27497.9|27529.9|27522.9|27534.9|27527.9|27494.9|27487.9|162
1628002200000|2021-08-03 14:50:00|27532.4|27525.4|27529.9|27522.9|27544.9|27537.9|27524.9|27517.9|168
1628002500000|2021-08-03 14:55:00|27532.4|27525.4|27527.4|27520.4|27544.9|27537.9|27519.9|27512.9|234
1628002800000|2021-08-03 15:00:00|27529.9|27522.9|27542.4|27535.4|27554.9|27547.9|27522.4|27515.4|89
1628003100000|2021-08-03 15:05:00|27544.9|27537.9|27549.9|27542.9|27564.9|27557.9|27529.9|27522.9|95
1628003400000|2021-08-03 15:10:00|27547.4|27540.4|27539.9|27532.9|27554.9|27547.9|27534.9|27527.9|260
1628003700000|2021-08-03 15:15:00|27537.4|27530.4|27514.9|27507.9|27544.9|27537.9|27509.9|27502.9|144
1628004000000|2021-08-03 15:20:00|27517.4|27510.4|27529.9|27522.9|27534.9|27527.9|27514.9|27507.9|77
1628004300000|2021-08-03 15:25:00|27527.4|27520.4|27549.9|27542.9|27549.9|27542.9|27517.4|27510.4|108
1628004600000|2021-08-03 15:30:00|27554.9|27547.9|27559.9|27552.9|27564.9|27557.9|27542.4|27535.4|218
1628004900000|2021-08-03 15:35:00|27554.9|27547.9|27569.9|27562.9|27574.9|27567.9|27554.9|27547.9|138
1628005200000|2021-08-03 15:40:00|27574.9|27567.9|27614.9|27607.9|27624.9|27617.9|27569.9|27562.9|436
1628005500000|2021-08-03 15:45:00|27617.4|27610.4|27619.9|27612.9|27629.9|27622.9|27609.9|27602.9|269
1628005800000|2021-08-03 15:50:00|27624.9|27617.9|27624.9|27617.9|27634.9|27627.9|27619.9|27612.9|63
1628006100000|2021-08-03 15:55:00|27627.4|27620.4|27642.4|27635.4|27642.4|27635.4|27624.9|27617.9|91
1628006400000|2021-08-03 16:00:00|27644.9|27637.9|27629.9|27622.9|27649.9|27642.9|27629.9|27622.9|91
1628006700000|2021-08-03 16:05:00|27634.9|27627.9|27624.9|27617.9|27634.9|27627.9|27619.9|27612.9|92
1628007000000|2021-08-03 16:10:00|27629.9|27622.9|27624.9|27617.9|27629.9|27622.9|27624.9|27617.9|31
1628007300000|2021-08-03 16:15:00|27627.4|27620.4|27609.9|27602.9|27629.9|27622.9|27607.4|27600.4|66
1628007600000|2021-08-03 16:20:00|27607.4|27600.4|27599.9|27592.9|27614.9|27607.9|27599.9|27592.9|45
1628007900000|2021-08-03 16:25:00|27604.9|27597.9|27617.4|27610.4|27619.9|27612.9|27604.9|27597.9|44
1628008200000|2021-08-03 16:30:00|27614.9|27607.9|27624.9|27617.9|27624.9|27617.9|27609.9|27602.9|58
1628008500000|2021-08-03 16:35:00|27629.9|27622.9|27634.9|27627.9|27639.9|27632.9|27624.9|27617.9|72
1628008800000|2021-08-03 16:40:00|27632.4|27625.4|27634.9|27627.9|27639.9|27632.9|27629.9|27622.9|33
1628009100000|2021-08-03 16:45:00|27639.9|27632.9|27644.9|27637.9|27644.9|27637.9|27634.9|27627.9|25
1628009400000|2021-08-03 16:50:00|27642.4|27635.4|27639.9|27632.9|27644.9|27637.9|27639.9|27632.9|68
1628009700000|2021-08-03 16:55:00|27644.9|27637.9|27649.9|27642.9|27649.9|27642.9|27639.9|27632.9|130
1628010000000|2021-08-03 17:00:00|27652.4|27645.4|27664.9|27657.9|27669.9|27662.9|27649.9|27642.9|193
1628010300000|2021-08-03 17:05:00|27667.4|27660.4|27679.9|27672.9|27684.9|27677.9|27664.9|27657.9|99
1628010600000|2021-08-03 17:10:00|27682.4|27675.4|27679.9|27672.9|27684.9|27677.9|27669.9|27662.9|115
1628010900000|2021-08-03 17:15:00|27684.9|27677.9|27669.9|27662.9|27689.9|27682.9|27669.9|27662.9|116
1628011200000|2021-08-03 17:20:00|27674.9|27667.9|27659.9|27652.9|27674.9|27667.9|27659.9|27652.9|83
1628011500000|2021-08-03 17:25:00|27654.9|27647.9|27664.9|27657.9|27669.9|27662.9|27654.9|27647.9|64
1628011800000|2021-08-03 17:30:00|27669.9|27662.9|27674.9|27667.9|27679.9|27672.9|27664.9|27657.9|48
1628012100000|2021-08-03 17:35:00|27679.9|27672.9|27672.4|27665.4|27679.9|27672.9|27669.9|27662.9|51
1628012400000|2021-08-03 17:40:00|27674.9|27667.9|27664.9|27657.9|27674.9|27667.9|27664.9|27657.9|20
1628012700000|2021-08-03 17:45:00|27669.9|27662.9|27664.9|27657.9|27674.9|27667.9|27664.9|27657.9|30
1628013000000|2021-08-03 17:50:00|27667.4|27660.4|27669.9|27662.9|27669.9|27662.9|27664.9|27657.9|33
1628013300000|2021-08-03 17:55:00|27674.9|27667.9|27669.9|27662.9|27674.9|27667.9|27664.9|27657.9|52
1628013600000|2021-08-03 18:00:00|27674.9|27667.9|27664.9|27657.9|27674.9|27667.9|27654.9|27647.9|9
1628013900000|2021-08-03 18:05:00|27662.4|27655.4|27674.9|27667.9|27679.9|27672.9|27662.4|27655.4|70
1628014200000|2021-08-03 18:10:00|27677.4|27670.4|27684.9|27677.9|27694.9|27687.9|27674.9|27667.9|77
1628014500000|2021-08-03 18:15:00|27682.4|27675.4|27684.9|27677.9|27692.4|27685.4|27679.9|27672.9|38
1628014800000|2021-08-03 18:20:00|27679.9|27672.9|27672.4|27665.4|27684.9|27677.9|27669.9|27662.9|63
1628015100000|2021-08-03 18:25:00|27674.9|27667.9|27679.9|27672.9|27684.9|27677.9|27669.9|27662.9|15
1628015400000|2021-08-03 18:30:00|27677.4|27670.4|27682.4|27675.4|27684.9|27677.9|27674.9|27667.9|49
1628015700000|2021-08-03 18:35:00|27684.9|27677.9|27679.9|27672.9|27684.9|27677.9|27679.9|27672.9|15
1628016000000|2021-08-03 18:40:00|27682.4|27675.4|27679.9|27672.9|27682.4|27675.4|27674.9|27667.9|75
1628016300000|2021-08-03 18:45:00|27677.4|27670.4|27654.9|27647.9|27679.9|27672.9|27652.4|27645.4|62
1628016600000|2021-08-03 18:50:00|27659.9|27652.9|27657.4|27650.4|27664.9|27657.9|27654.9|27647.9|21
1628016900000|2021-08-03 18:55:00|27659.9|27652.9|27664.9|27657.9|27664.9|27657.9|27659.9|27652.9|16
1628017200000|2021-08-03 19:00:00|27669.9|27662.9|27664.9|27657.9|27669.9|27662.9|27657.4|27650.4|70
1628017500000|2021-08-03 19:05:00|27669.9|27662.9|27679.9|27672.9|27679.9|27672.9|27669.9|27662.9|179
1628017800000|2021-08-03 19:10:00|27682.4|27675.4|27677.4|27670.4|27684.9|27677.9|27674.9|27667.9|97
1628018100000|2021-08-03 19:15:00|27679.9|27672.9|27684.9|27677.9|27689.9|27682.9|27679.9|27672.9|38
1628018400000|2021-08-03 19:20:00|27682.4|27675.4|27687.4|27680.4|27689.9|27682.9|27679.9|27672.9|81
1628018700000|2021-08-03 19:25:00|27684.9|27677.9|27689.9|27682.9|27694.9|27687.9|27684.9|27677.9|47
1628019000000|2021-08-03 19:30:00|27692.4|27685.4|27689.9|27682.9|27694.9|27687.9|27684.9|27677.9|98
1628019300000|2021-08-03 19:35:00|27692.4|27685.4|27684.9|27677.9|27699.9|27692.9|27684.9|27677.9|151
1628019600000|2021-08-03 19:40:00|27679.9|27672.9|27669.9|27662.9|27684.9|27677.9|27669.9|27662.9|84
1628019900000|2021-08-03 19:45:00|27674.9|27667.9|27684.9|27677.9|27684.9|27677.9|27669.9|27662.9|320
1628020200000|2021-08-03 19:50:00|27689.9|27682.9|27669.9|27662.9|27689.9|27682.9|27649.9|27642.9|360
1628020500000|2021-08-03 19:55:00|27667.4|27660.4|27689.9|27682.9|27694.9|27687.9|27662.4|27655.4|450
1628020800000|2021-08-03 20:00:00|27684.9|27677.9|27674.9|27667.9|27689.9|27682.9|27674.9|27667.9|223
1628021100000|2021-08-03 20:05:00|27679.9|27672.9|27669.9|27662.9|27679.9|27672.9|27667.4|27660.4|23
1628021400000|2021-08-03 20:10:00|27667.4|27660.4|27654.9|27647.9|27669.9|27662.9|27654.9|27647.9|33
1628021700000|2021-08-03 20:15:00|27658.9|27643.9|27668.9|27653.9|27668.9|27653.9|27658.9|27643.9|20
1628022000000|2021-08-03 20:20:00|27666.4|27651.4|27668.9|27653.9|27673.9|27658.9|27663.9|27648.9|25
1628022300000|2021-08-03 20:25:00|27671.4|27656.4|27668.9|27653.9|27676.4|27661.4|27661.4|27646.4|21
1628022600000|2021-08-03 20:30:00|27666.4|27651.4|27653.9|27638.9|27666.4|27651.4|27653.9|27638.9|6
1628022900000|2021-08-03 20:35:00|27656.4|27641.4|27656.4|27641.4|27656.4|27641.4|27653.9|27638.9|2
1628023200000|2021-08-03 20:40:00|27658.9|27643.9|27656.4|27641.4|27663.9|27648.9|27656.4|27641.4|9
1628023500000|2021-08-03 20:45:00|27653.9|27638.9|27641.4|27626.4|27653.9|27638.9|27641.4|27626.4|15
1628023800000|2021-08-03 20:50:00|27643.9|27628.9|27651.4|27636.4|27653.9|27638.9|27643.9|27628.9|6
1628024100000|2021-08-03 20:55:00|27648.9|27633.9|27637.9|27607.9|27648.9|27633.9|27631.4|27607.2|32
1628024400000|2021-08-03 21:00:00|27639.3|27609.3|27640.7|27610.7|27640.8|27610.8|27638.8|27608.8|0
1628024700000|2021-08-03 21:05:00|27643.4|27613.4|27643.4|27613.4|27643.9|27613.9|27643.3|27613.3|0
1628025000000|2021-08-03 21:10:00|27643.3|27613.3|27641.2|27611.2|27643.4|27613.4|27640.2|27610.2|0
1628025300000|2021-08-03 21:15:00|27641.3|27611.3|27642.2|27612.2|27642.6|27612.6|27641.2|27611.2|0
1628025600000|2021-08-03 21:20:00|27642.4|27612.4|27642.2|27612.2|27643.6|27613.6|27641.8|27611.8|0
1628025900000|2021-08-03 21:25:00|27642.7|27612.7|27645.3|27615.3|27645.8|27615.8|27642.1|27612.1|0
1628026200000|2021-08-03 21:30:00|27645.5|27615.5|27644.9|27614.9|27646.3|27616.3|27643.9|27613.9|0
1628026500000|2021-08-03 21:35:00|27669.6|27639.6|27669.2|27639.2|27669.8|27639.8|27669.2|27639.2|0
1628026800000|2021-08-03 21:40:00|27669.8|27639.8|27670.4|27640.4|27670.4|27640.4|27669.8|27639.8|0
1628027100000|2021-08-03 21:45:00|27671|27641|27670.4|27640.4|27671|27641|27670.2|27640.2|0
1628027400000|2021-08-03 21:50:00|27670.6|27640.6|27671.5|27641.5|27671.7|27641.7|27670.6|27640.6|0
1628027700000|2021-08-03 21:55:00|27671.7|27641.7|27672.4|27642.4|27672.6|27642.6|27671.7|27641.7|0
1628028000000|2021-08-03 22:00:00|27674.5|27644.5|27643.9|27628.9|27681.8|27651.8|27641.4|27626.4|11
1628028300000|2021-08-03 22:05:00|27646.4|27631.4|27641.4|27626.4|27646.4|27631.4|27641.4|27626.4|4
1628028900000|2021-08-03 22:15:00|27638.9|27623.9|27641.4|27626.4|27641.4|27626.4|27638.9|27623.9|1
1628029200000|2021-08-03 22:20:00|27638.9|27623.9|27638.9|27623.9|27641.4|27626.4|27638.9|27623.9|0
1628029500000|2021-08-03 22:25:00|27641.4|27626.4|27641.4|27626.4|27641.4|27626.4|27641.4|27626.4|5
1628030100000|2021-08-03 22:35:00|27643.9|27628.9|27643.9|27628.9|27646.4|27631.4|27643.9|27628.9|0
1628030400000|2021-08-03 22:40:00|27646.4|27631.4|27651.4|27636.4|27651.4|27636.4|27638.9|27623.9|8
1628031600000|2021-08-03 23:00:00|27648.9|27633.9|27641.4|27626.4|27648.9|27633.9|27638.9|27623.9|9
1628031900000|2021-08-03 23:05:00|27651.4|27636.4|27641.4|27626.4|27651.4|27636.4|27641.4|27626.4|52
1628032200000|2021-08-03 23:10:00|27643.9|27628.9|27641.4|27626.4|27643.9|27628.9|27641.4|27626.4|0
1628032500000|2021-08-03 23:15:00|27643.9|27628.9|27641.4|27626.4|27643.9|27628.9|27641.4|27626.4|0
1628032800000|2021-08-03 23:20:00|27638.9|27623.9|27638.9|27623.9|27638.9|27623.9|27638.9|27623.9|2
1628033100000|2021-08-03 23:25:00|27641.4|27626.4|27628.9|27613.9|27641.4|27626.4|27623.9|27608.9|18
1628033400000|2021-08-03 23:30:00|27631.4|27616.4|27599.9|27592.9|27632.4|27625.4|27599.9|27592.9|13344
1628033700000|2021-08-03 23:35:00|27604.9|27597.9|27619.9|27612.9|27619.9|27612.9|27599.9|27592.9|125
1628034000000|2021-08-03 23:40:00|27614.9|27607.9|27604.9|27597.9|27619.9|27612.9|27599.9|27592.9|235
1628034300000|2021-08-03 23:45:00|27602.4|27595.4|27639.9|27632.9|27639.9|27632.9|27599.9|27592.9|278
1628034600000|2021-08-03 23:50:00|27637.4|27630.4|27614.9|27607.9|27639.9|27632.9|27614.9|27607.9|102
1628034900000|2021-08-03 23:55:00|27617.4|27610.4|27602.4|27595.4|27624.9|27617.9|27599.9|27592.9|188
1628035200000|2021-08-04 00:00:00|27599.9|27592.9|27554.9|27547.9|27624.9|27617.9|27539.9|27532.9|1298
1628035500000|2021-08-04 00:05:00|27549.9|27542.9|27529.9|27522.9|27582.4|27575.4|27514.9|27507.9|713
1628035800000|2021-08-04 00:10:00|27532.4|27525.4|27534.9|27527.9|27559.9|27552.9|27524.9|27517.9|473
1628036100000|2021-08-04 00:15:00|27532.4|27525.4|27552.4|27545.4|27554.9|27547.9|27514.9|27507.9|512
1628036400000|2021-08-04 00:20:00|27549.9|27542.9|27497.4|27490.4|27549.9|27542.9|27494.9|27487.9|405
1628036700000|2021-08-04 00:25:00|27499.9|27492.9|27524.9|27517.9|27534.9|27527.9|27494.9|27487.9|475
1628037000000|2021-08-04 00:30:00|27519.9|27512.9|27494.9|27487.9|27527.4|27520.4|27484.9|27477.9|386
1628037300000|2021-08-04 00:35:00|27492.4|27485.4|27519.9|27512.9|27522.4|27515.4|27489.9|27482.9|301
1628037600000|2021-08-04 00:40:00|27517.4|27510.4|27519.9|27512.9|27529.9|27522.9|27509.9|27502.9|230
1628037900000|2021-08-04 00:45:00|27522.4|27515.4|27512.4|27505.4|27524.9|27517.9|27499.9|27492.9|147
1628038200000|2021-08-04 00:50:00|27514.9|27507.9|27534.9|27527.9|27542.4|27535.4|27507.4|27500.4|237
1628038500000|2021-08-04 00:55:00|27537.4|27530.4|27549.9|27542.9|27564.9|27557.9|27529.9|27522.9|244
1628038800000|2021-08-04 01:00:00|27547.4|27540.4|27532.4|27525.4|27547.4|27540.4|27524.9|27517.9|164
1628039100000|2021-08-04 01:05:00|27529.9|27522.9|27544.9|27537.9|27549.9|27542.9|27529.9|27522.9|156
1628039400000|2021-08-04 01:10:00|27547.4|27540.4|27564.9|27557.9|27564.9|27557.9|27539.9|27532.9|172
1628039700000|2021-08-04 01:15:00|27569.9|27562.9|27594.9|27587.9|27604.9|27597.9|27569.9|27562.9|613
1628040000000|2021-08-04 01:20:00|27592.4|27585.4|27589.9|27582.9|27607.4|27600.4|27589.9|27582.9|307
1628040300000|2021-08-04 01:25:00|27587.4|27580.4|27584.8|27577.8|27589.9|27582.9|27574.8|27567.8|200
1628040600000|2021-08-04 01:30:00|27579.8|27572.8|27574.8|27567.8|27594.8|27587.8|27564.8|27557.8|344
1628040900000|2021-08-04 01:35:00|27579.8|27572.8|27554.8|27547.8|27579.8|27572.8|27554.8|27547.8|330
1628041200000|2021-08-04 01:40:00|27559.8|27552.8|27544.8|27537.8|27559.8|27552.8|27529.8|27522.8|342
1628041500000|2021-08-04 01:45:00|27542.3|27535.3|27597.3|27590.3|27599.8|27592.8|27542.3|27535.3|438
1628041800000|2021-08-04 01:50:00|27599.8|27592.8|27599.8|27592.8|27604.8|27597.8|27574.8|27567.8|425
1628042100000|2021-08-04 01:55:00|27602.3|27595.3|27619.8|27612.8|27629.8|27622.8|27599.8|27592.8|565
1628042400000|2021-08-04 02:00:00|27622.3|27615.3|27599.8|27592.8|27624.8|27617.8|27599.8|27592.8|289
1628042700000|2021-08-04 02:05:00|27604.8|27597.8|27624.8|27617.8|27634.8|27627.8|27599.8|27592.8|316
1628043000000|2021-08-04 02:10:00|27622.3|27615.3|27609.8|27602.8|27634.8|27627.8|27604.8|27597.8|326
1628043300000|2021-08-04 02:15:00|27612.3|27605.3|27624.8|27617.8|27629.8|27622.8|27599.8|27592.8|140
1628043600000|2021-08-04 02:20:00|27629.8|27622.8|27604.8|27597.8|27629.8|27622.8|27599.8|27592.8|123
1628043900000|2021-08-04 02:25:00|27602.3|27595.3|27594.8|27587.8|27614.8|27607.8|27594.8|27587.8|131
1628044200000|2021-08-04 02:30:00|27597.3|27590.3|27594.8|27587.8|27604.8|27597.8|27589.8|27582.8|140
1628044500000|2021-08-04 02:35:00|27599.8|27592.8|27604.8|27597.8|27609.8|27602.8|27594.8|27587.8|90
1628044800000|2021-08-04 02:40:00|27607.3|27600.3|27609.8|27602.8|27609.8|27602.8|27599.8|27592.8|111
1628045100000|2021-08-04 02:45:00|27607.3|27600.3|27599.8|27592.8|27609.8|27602.8|27599.8|27592.8|115
1628045400000|2021-08-04 02:50:00|27594.8|27587.8|27599.8|27592.8|27604.8|27597.8|27594.8|27587.8|59
1628045700000|2021-08-04 02:55:00|27597.3|27590.3|27589.8|27582.8|27599.8|27592.8|27589.8|27582.8|96
1628046000000|2021-08-04 03:00:00|27594.8|27587.8|27579.8|27572.8|27594.8|27587.8|27579.8|27572.8|132
1628046300000|2021-08-04 03:05:00|27582.3|27575.3|27599.8|27592.8|27599.8|27592.8|27579.8|27572.8|95
1628046600000|2021-08-04 03:10:00|27604.8|27597.8|27609.8|27602.8|27614.8|27607.8|27599.8|27592.8|132
1628046900000|2021-08-04 03:15:00|27612.3|27605.3|27614.8|27607.8|27614.8|27607.8|27604.8|27597.8|65
1628047200000|2021-08-04 03:20:00|27612.3|27605.3|27604.8|27597.8|27614.8|27607.8|27599.8|27592.8|67
1628047500000|2021-08-04 03:25:00|27602.3|27595.3|27604.8|27597.8|27609.8|27602.8|27597.3|27590.3|39
1628047800000|2021-08-04 03:30:00|27607.3|27600.3|27604.8|27597.8|27614.8|27607.8|27599.8|27592.8|176
1628048100000|2021-08-04 03:35:00|27599.8|27592.8|27589.8|27582.8|27604.8|27597.8|27589.8|27582.8|68
1628048400000|2021-08-04 03:40:00|27592.3|27585.3|27594.8|27587.8|27594.8|27587.8|27579.8|27572.8|159
1628048700000|2021-08-04 03:45:00|27592.3|27585.3|27599.8|27592.8|27599.8|27592.8|27584.8|27577.8|181
1628049000000|2021-08-04 03:50:00|27594.8|27587.8|27569.8|27562.8|27594.8|27587.8|27562.3|27555.3|148
1628049300000|2021-08-04 03:55:00|27567.3|27560.3|27569.8|27562.8|27579.8|27572.8|27564.8|27557.8|83
1628049600000|2021-08-04 04:00:00|27564.8|27557.8|27569.8|27562.8|27577.3|27570.3|27557.3|27550.3|175
1628049900000|2021-08-04 04:05:00|27567.3|27560.3|27564.8|27557.8|27569.8|27562.8|27559.8|27552.8|121
1628050200000|2021-08-04 04:10:00|27559.8|27552.8|27559.8|27552.8|27569.8|27562.8|27554.8|27547.8|138
1628050500000|2021-08-04 04:15:00|27557.3|27550.3|27554.8|27547.8|27564.8|27557.8|27549.8|27542.8|69
1628050800000|2021-08-04 04:20:00|27557.3|27550.3|27544.8|27537.8|27559.8|27552.8|27539.8|27532.8|186
1628051100000|2021-08-04 04:25:00|27539.8|27532.8|27549.8|27542.8|27549.8|27542.8|27524.8|27517.8|263
1628051400000|2021-08-04 04:30:00|27554.8|27547.8|27554.8|27547.8|27567.3|27560.3|27554.8|27547.8|146
1628051700000|2021-08-04 04:35:00|27557.3|27550.3|27569.8|27562.8|27574.8|27567.8|27554.8|27547.8|113
1628052000000|2021-08-04 04:40:00|27572.3|27565.3|27554.8|27547.8|27574.8|27567.8|27549.8|27542.8|170
1628052300000|2021-08-04 04:45:00|27559.8|27552.8|27559.8|27552.8|27569.8|27562.8|27554.8|27547.8|112
1628052600000|2021-08-04 04:50:00|27557.3|27550.3|27559.8|27552.8|27569.8|27562.8|27554.8|27547.8|140
1628052900000|2021-08-04 04:55:00|27557.3|27550.3|27559.8|27552.8|27564.8|27557.8|27554.8|27547.8|177
1628053200000|2021-08-04 05:00:00|27564.8|27557.8|27579.8|27572.8|27584.8|27577.8|27559.8|27552.8|282
1628053500000|2021-08-04 05:05:00|27582.3|27575.3|27574.8|27567.8|27584.8|27577.8|27569.8|27562.8|253
1628053800000|2021-08-04 05:10:00|27572.3|27565.3|27579.8|27572.8|27579.8|27572.8|27567.3|27560.3|79
1628054100000|2021-08-04 05:15:00|27574.8|27567.8|27574.8|27567.8|27579.8|27572.8|27569.8|27562.8|175
1628054400000|2021-08-04 05:20:00|27577.3|27570.3|27574.8|27567.8|27579.8|27572.8|27562.3|27555.3|151
1628054700000|2021-08-04 05:25:00|27572.3|27565.3|27574.8|27567.8|27579.8|27572.8|27569.8|27562.8|91
1628055000000|2021-08-04 05:30:00|27569.8|27562.8|27579.8|27572.8|27579.8|27572.8|27569.8|27562.8|138
1628055300000|2021-08-04 05:35:00|27584.8|27577.8|27579.8|27572.8|27584.8|27577.8|27574.8|27567.8|161
1628055600000|2021-08-04 05:40:00|27577.3|27570.3|27579.8|27572.8|27584.8|27577.8|27572.3|27565.3|262
1628055900000|2021-08-04 05:45:00|27574.8|27567.8|27579.8|27572.8|27584.8|27577.8|27569.8|27562.8|296
1628056200000|2021-08-04 05:50:00|27574.8|27567.8|27574.8|27567.8|27579.8|27572.8|27569.8|27562.8|244
1628056500000|2021-08-04 05:55:00|27579.8|27572.8|27574.8|27567.8|27589.8|27582.8|27569.8|27562.8|876
1628056800000|2021-08-04 06:00:00|27577.3|27570.3|27584.8|27577.8|27584.8|27577.8|27572.3|27565.3|1135
1628057100000|2021-08-04 06:05:00|27579.8|27572.8|27579.8|27572.8|27589.8|27582.8|27579.8|27572.8|338
1628057400000|2021-08-04 06:10:00|27577.3|27570.3|27604.8|27597.8|27604.8|27597.8|27574.8|27567.8|546
1628057700000|2021-08-04 06:15:00|27602.3|27595.3|27587.3|27580.3|27604.8|27597.8|27579.8|27572.8|549
1628058000000|2021-08-04 06:20:00|27589.8|27582.8|27594.8|27587.8|27594.8|27587.8|27584.8|27577.8|391
1628058300000|2021-08-04 06:25:00|27589.8|27582.8|27589.8|27582.8|27594.8|27587.8|27569.8|27562.8|329
1628058600000|2021-08-04 06:30:00|27594.8|27587.8|27589.8|27582.8|27594.8|27587.8|27584.8|27577.8|97
1628058900000|2021-08-04 06:35:00|27594.8|27587.8|27599.8|27592.8|27599.8|27592.8|27589.8|27582.8|46
1628059200000|2021-08-04 06:40:00|27594.8|27587.8|27594.8|27587.8|27599.8|27592.8|27587.3|27580.3|39
1628059500000|2021-08-04 06:45:00|27599.8|27592.8|27602.3|27595.3|27604.8|27597.8|27597.3|27590.3|28
1628059800000|2021-08-04 06:50:00|27599.8|27592.8|27604.8|27597.8|27609.8|27602.8|27599.8|27592.8|26
1628060100000|2021-08-04 06:55:00|27599.8|27592.8|27594.8|27587.8|27609.8|27602.8|27594.8|27587.8|92
1628060400000|2021-08-04 07:00:00|27599.8|27592.8|27604.8|27597.8|27614.8|27607.8|27594.8|27587.8|187
1628060700000|2021-08-04 07:05:00|27607.3|27600.3|27599.8|27592.8|27619.8|27612.8|27594.8|27587.8|65
1628061000000|2021-08-04 07:10:00|27597.3|27590.3|27582.3|27575.3|27604.8|27597.8|27572.3|27565.3|114
1628061300000|2021-08-04 07:15:00|27584.8|27577.8|27589.8|27582.8|27594.8|27587.8|27579.8|27572.8|47
1628061600000|2021-08-04 07:20:00|27592.3|27585.3|27617.3|27610.3|27617.3|27610.3|27589.8|27582.8|94
1628061900000|2021-08-04 07:25:00|27624.8|27617.8|27604.8|27597.8|27624.8|27617.8|27599.8|27592.8|170
1628062200000|2021-08-04 07:30:00|27607.3|27600.3|27604.8|27597.8|27609.8|27602.8|27599.8|27592.8|104
1628062500000|2021-08-04 07:35:00|27602.3|27595.3|27609.8|27602.8|27609.8|27602.8|27599.8|27592.8|128
1628062800000|2021-08-04 07:40:00|27607.3|27600.3|27604.8|27597.8|27609.8|27602.8|27602.3|27595.3|29
1628063100000|2021-08-04 07:45:00|27607.3|27600.3|27589.8|27582.8|27609.8|27602.8|27587.3|27580.3|87
1628063400000|2021-08-04 07:50:00|27587.3|27580.3|27582.3|27575.3|27589.8|27582.8|27579.8|27572.8|81
1628063700000|2021-08-04 07:55:00|27579.8|27572.8|27569.8|27562.8|27589.8|27582.8|27564.8|27557.8|88
1628064000000|2021-08-04 08:00:00|27567.3|27560.3|27559.8|27552.8|27574.8|27567.8|27554.8|27547.8|179
1628064300000|2021-08-04 08:05:00|27557.3|27550.3|27564.8|27557.8|27564.8|27557.8|27554.8|27547.8|43
1628064600000|2021-08-04 08:10:00|27569.8|27562.8|27589.8|27582.8|27589.8|27582.8|27567.3|27560.3|65
1628064900000|2021-08-04 08:15:00|27594.8|27587.8|27584.8|27577.8|27599.8|27592.8|27582.3|27575.3|54
1628065200000|2021-08-04 08:20:00|27582.3|27575.3|27589.8|27582.8|27592.3|27585.3|27579.8|27572.8|28
1628065500000|2021-08-04 08:25:00|27587.3|27580.3|27589.8|27582.8|27589.8|27582.8|27579.8|27572.8|29
1628065800000|2021-08-04 08:30:00|27592.3|27585.3|27589.8|27582.8|27594.8|27587.8|27589.8|27582.8|31
1628066100000|2021-08-04 08:35:00|27592.3|27585.3|27589.8|27582.8|27594.8|27587.8|27582.3|27575.3|55
1628066400000|2021-08-04 08:40:00|27584.8|27577.8|27589.8|27582.8|27589.8|27582.8|27584.8|27577.8|25
1628066700000|2021-08-04 08:45:00|27584.8|27577.8|27587.3|27580.3|27589.8|27582.8|27584.8|27577.8|23
1628067000000|2021-08-04 08:50:00|27589.8|27582.8|27594.8|27587.8|27594.8|27587.8|27584.8|27577.8|18
1628067300000|2021-08-04 08:55:00|27599.8|27592.8|27589.8|27582.8|27602.3|27595.3|27589.8|27582.8|47
1628067600000|2021-08-04 09:00:00|27592.3|27585.3|27594.8|27587.8|27594.8|27587.8|27584.8|27577.8|32
1628067900000|2021-08-04 09:05:00|27592.3|27585.3|27589.8|27582.8|27594.8|27587.8|27584.8|27577.8|34
1628068200000|2021-08-04 09:10:00|27587.3|27580.3|27592.3|27585.3|27594.8|27587.8|27584.8|27577.8|33
1628068500000|2021-08-04 09:15:00|27594.8|27587.8|27599.8|27592.8|27599.8|27592.8|27589.8|27582.8|25
1628068800000|2021-08-04 09:20:00|27597.3|27590.3|27589.8|27582.8|27599.8|27592.8|27584.8|27577.8|30
1628069100000|2021-08-04 09:25:00|27587.3|27580.3|27574.8|27567.8|27589.8|27582.8|27569.8|27562.8|65
1628069400000|2021-08-04 09:30:00|27572.3|27565.3|27584.8|27577.8|27584.8|27577.8|27569.8|27562.8|12
1628069700000|2021-08-04 09:35:00|27589.8|27582.8|27589.8|27582.8|27594.8|27587.8|27584.8|27577.8|24
1628070000000|2021-08-04 09:40:00|27592.3|27585.3|27589.8|27582.8|27592.3|27585.3|27584.8|27577.8|39
1628070300000|2021-08-04 09:45:00|27587.3|27580.3|27594.8|27587.8|27594.8|27587.8|27584.8|27577.8|38
1628070600000|2021-08-04 09:50:00|27599.8|27592.8|27594.8|27587.8|27604.8|27597.8|27594.8|27587.8|103
1628070900000|2021-08-04 09:55:00|27597.3|27590.3|27589.8|27582.8|27599.8|27592.8|27589.8|27582.8|17
1628071200000|2021-08-04 10:00:00|27594.8|27587.8|27589.8|27582.8|27599.8|27592.8|27589.8|27582.8|44
1628071500000|2021-08-04 10:05:00|27584.8|27577.8|27589.8|27582.8|27589.8|27582.8|27579.8|27572.8|33
1628071800000|2021-08-04 10:10:00|27584.8|27577.8|27589.8|27582.8|27589.8|27582.8|27584.8|27577.8|58
1628072100000|2021-08-04 10:15:00|27594.8|27587.8|27584.8|27577.8|27594.8|27587.8|27584.8|27577.8|17
1628072400000|2021-08-04 10:20:00|27587.3|27580.3|27584.8|27577.8|27589.8|27582.8|27584.8|27577.8|13
1628072700000|2021-08-04 10:25:00|27587.3|27580.3|27584.8|27577.8|27589.8|27582.8|27584.8|27577.8|9
1628073000000|2021-08-04 10:30:00|27587.3|27580.3|27589.8|27582.8|27589.8|27582.8|27584.8|27577.8|16
1628073300000|2021-08-04 10:35:00|27594.8|27587.8|27594.8|27587.8|27599.8|27592.8|27589.8|27582.8|99
1628073600000|2021-08-04 10:40:00|27592.3|27585.3|27592.3|27585.3|27594.8|27587.8|27589.8|27582.8|10
1628073900000|2021-08-04 10:45:00|27594.8|27587.8|27594.8|27587.8|27594.8|27587.8|27589.8|27582.8|5
1628074200000|2021-08-04 10:50:00|27599.8|27592.8|27589.8|27582.8|27599.8|27592.8|27589.8|27582.8|39
1628074500000|2021-08-04 10:55:00|27592.3|27585.3|27584.8|27577.8|27592.3|27585.3|27579.8|27572.8|34
1628074800000|2021-08-04 11:00:00|27582.3|27575.3|27572.3|27565.3|27584.8|27577.8|27564.8|27557.8|55
1628075100000|2021-08-04 11:05:00|27569.8|27562.8|27559.8|27552.8|27574.8|27567.8|27549.8|27542.8|57
1628075400000|2021-08-04 11:10:00|27557.3|27550.3|27564.8|27557.8|27564.8|27557.8|27554.8|27547.8|31
1628075700000|2021-08-04 11:15:00|27562.3|27555.3|27559.8|27552.8|27564.8|27557.8|27554.8|27547.8|31
1628076000000|2021-08-04 11:20:00|27562.3|27555.3|27564.8|27557.8|27569.8|27562.8|27562.3|27555.3|20
1628076300000|2021-08-04 11:25:00|27562.3|27555.3|27554.8|27547.8|27562.3|27555.3|27554.8|27547.8|24
1628076600000|2021-08-04 11:30:00|27552.3|27545.3|27532.3|27525.3|27554.8|27547.8|27529.8|27522.8|145
1628076900000|2021-08-04 11:35:00|27534.8|27527.8|27539.8|27532.8|27544.8|27537.8|27529.8|27522.8|47
1628077200000|2021-08-04 11:40:00|27537.3|27530.3|27539.8|27532.8|27539.8|27532.8|27534.8|27527.8|61
1628077500000|2021-08-04 11:45:00|27537.3|27530.3|27524.8|27517.8|27537.3|27530.3|27524.8|27517.8|38
1628077800000|2021-08-04 11:50:00|27529.8|27522.8|27529.8|27522.8|27534.8|27527.8|27522.3|27515.3|54
1628078100000|2021-08-04 11:55:00|27532.3|27525.3|27524.8|27517.8|27534.8|27527.8|27519.8|27512.8|144
1628078400000|2021-08-04 12:00:00|27522.3|27515.3|27524.8|27517.8|27529.8|27522.8|27519.8|27512.8|95
1628078700000|2021-08-04 12:05:00|27519.8|27512.8|27529.8|27522.8|27529.8|27522.8|27519.8|27512.8|61
1628079000000|2021-08-04 12:10:00|27527.3|27520.3|27534.8|27527.8|27534.8|27527.8|27524.8|27517.8|157
1628079300000|2021-08-04 12:15:00|27532.3|27525.3|27489.8|27482.8|27532.3|27525.3|27474.8|27467.8|217
1628079600000|2021-08-04 12:20:00|27487.3|27480.3|27494.8|27487.8|27499.8|27492.8|27482.3|27475.3|112
1628079900000|2021-08-04 12:25:00|27492.3|27485.3|27474.8|27467.8|27494.8|27487.8|27464.8|27457.8|189
1628080200000|2021-08-04 12:30:00|27479.8|27472.8|27499.8|27492.8|27499.8|27492.8|27474.8|27467.8|77
1628080500000|2021-08-04 12:35:00|27494.8|27487.8|27499.8|27492.8|27499.8|27492.8|27489.8|27482.8|54
1628080800000|2021-08-04 12:40:00|27497.3|27490.3|27499.8|27492.8|27499.8|27492.8|27494.8|27487.8|49
1628081100000|2021-08-04 12:45:00|27497.3|27490.3|27464.8|27457.8|27499.8|27492.8|27464.8|27457.8|98
1628081400000|2021-08-04 12:50:00|27467.3|27460.3|27454.8|27447.8|27469.8|27462.8|27452.3|27445.3|176
1628081700000|2021-08-04 12:55:00|27452.3|27445.3|27474.8|27467.8|27474.8|27467.8|27449.8|27442.8|247
1628082000000|2021-08-04 13:00:00|27469.8|27462.8|27464.8|27457.8|27472.3|27465.3|27459.8|27452.8|127
1628082300000|2021-08-04 13:05:00|27467.3|27460.3|27464.8|27457.8|27472.3|27465.3|27459.8|27452.8|75
1628082600000|2021-08-04 13:10:00|27459.8|27452.8|27469.8|27462.8|27469.8|27462.8|27454.8|27447.8|80
1628082900000|2021-08-04 13:15:00|27472.3|27465.3|27489.8|27482.8|27489.8|27482.8|27469.8|27462.8|76
1628083200000|2021-08-04 13:20:00|27484.8|27477.8|27484.8|27477.8|27489.8|27482.8|27479.8|27472.8|60
1628083500000|2021-08-04 13:25:00|27487.3|27480.3|27489.8|27482.8|27499.8|27492.8|27484.8|27477.8|82
1628083800000|2021-08-04 13:30:00|27492.3|27485.3|27494.8|27487.8|27497.3|27490.3|27469.8|27462.8|279
1628084100000|2021-08-04 13:35:00|27499.8|27492.8|27492.3|27485.3|27509.8|27502.8|27479.8|27472.8|281
1628084400000|2021-08-04 13:40:00|27494.8|27487.8|27494.8|27487.8|27499.8|27492.8|27484.8|27477.8|64
1628084700000|2021-08-04 13:45:00|27497.3|27490.3|27519.8|27512.8|27524.8|27517.8|27484.8|27477.8|161
1628085000000|2021-08-04 13:50:00|27522.3|27515.3|27519.8|27512.8|27539.8|27532.8|27509.8|27502.8|174
1628085300000|2021-08-04 13:55:00|27522.3|27515.3|27519.8|27512.8|27524.8|27517.8|27509.8|27502.8|61
1628085600000|2021-08-04 14:00:00|27524.8|27517.8|27564.8|27557.8|27574.8|27567.8|27522.3|27515.3|364
1628085900000|2021-08-04 14:05:00|27567.3|27560.3|27594.8|27587.8|27594.8|27587.8|27564.8|27557.8|293
1628086200000|2021-08-04 14:10:00|27597.3|27590.3|27592.3|27585.3|27599.8|27592.8|27584.8|27577.8|397
1628086500000|2021-08-04 14:15:00|27594.8|27587.8|27584.8|27577.8|27604.8|27597.8|27579.8|27572.8|324
1628086800000|2021-08-04 14:20:00|27582.3|27575.3|27574.8|27567.8|27589.8|27582.8|27574.8|27567.8|99
1628087100000|2021-08-04 14:25:00|27569.8|27562.8|27589.8|27582.8|27604.8|27597.8|27569.8|27562.8|259
1628087400000|2021-08-04 14:30:00|27584.8|27577.8|27564.8|27557.8|27584.8|27577.8|27544.8|27537.8|315
1628087700000|2021-08-04 14:35:00|27569.8|27562.8|27574.8|27567.8|27577.3|27570.3|27559.8|27552.8|100
1628088000000|2021-08-04 14:40:00|27569.8|27562.8|27599.8|27592.8|27604.8|27597.8|27569.8|27562.8|254
1628088300000|2021-08-04 14:45:00|27597.3|27590.3|27589.8|27582.8|27604.8|27597.8|27584.8|27577.8|98
1628088600000|2021-08-04 14:50:00|27587.3|27580.3|27569.8|27562.8|27589.8|27582.8|27569.8|27562.8|69
1628088900000|2021-08-04 14:55:00|27567.3|27560.3|27579.8|27572.8|27579.8|27572.8|27564.8|27557.8|148
1628089200000|2021-08-04 15:00:00|27574.8|27567.8|27574.8|27567.8|27579.8|27572.8|27559.8|27552.8|157
1628089500000|2021-08-04 15:05:00|27579.8|27572.8|27594.8|27587.8|27594.8|27587.8|27579.8|27572.8|87
1628089800000|2021-08-04 15:10:00|27592.3|27585.3|27589.8|27582.8|27594.8|27587.8|27584.8|27577.8|61
1628090100000|2021-08-04 15:15:00|27594.8|27587.8|27589.8|27582.8|27594.8|27587.8|27584.8|27577.8|55
1628090400000|2021-08-04 15:20:00|27587.3|27580.3|27574.8|27567.8|27589.8|27582.8|27564.8|27557.8|202
1628090700000|2021-08-04 15:25:00|27577.3|27570.3|27574.8|27567.8|27579.8|27572.8|27564.8|27557.8|114
1628091000000|2021-08-04 15:30:00|27579.8|27572.8|27584.8|27577.8|27587.3|27580.3|27569.8|27562.8|108
1628091300000|2021-08-04 15:35:00|27582.3|27575.3|27564.8|27557.8|27584.8|27577.8|27554.8|27547.8|144
1628091600000|2021-08-04 15:40:00|27559.8|27552.8|27559.8|27552.8|27564.8|27557.8|27539.8|27532.8|95
1628091900000|2021-08-04 15:45:00|27554.8|27547.8|27554.8|27547.8|27569.8|27562.8|27552.3|27545.3|133
1628092200000|2021-08-04 15:50:00|27552.3|27545.3|27552.3|27545.3|27559.8|27552.8|27544.8|27537.8|36
1628092500000|2021-08-04 15:55:00|27554.8|27547.8|27554.8|27547.8|27559.8|27552.8|27544.8|27537.8|43
1628092800000|2021-08-04 16:00:00|27549.8|27542.8|27559.8|27552.8|27562.3|27555.3|27549.8|27542.8|37
1628093100000|2021-08-04 16:05:00|27562.3|27555.3|27564.8|27557.8|27564.8|27557.8|27554.8|27547.8|37
1628093400000|2021-08-04 16:10:00|27559.8|27552.8|27564.8|27557.8|27569.8|27562.8|27554.8|27547.8|14
1628093700000|2021-08-04 16:15:00|27567.3|27560.3|27564.8|27557.8|27569.8|27562.8|27559.8|27552.8|39
1628094000000|2021-08-04 16:20:00|27562.3|27555.3|27554.8|27547.8|27564.8|27557.8|27554.8|27547.8|37
1628094300000|2021-08-04 16:25:00|27549.8|27542.8|27554.8|27547.8|27554.8|27547.8|27539.8|27532.8|76
1628094600000|2021-08-04 16:30:00|27559.8|27552.8|27554.8|27547.8|27562.3|27555.3|27554.8|27547.8|31
1628094900000|2021-08-04 16:35:00|27557.3|27550.3|27554.8|27547.8|27559.8|27552.8|27554.8|27547.8|17
1628095200000|2021-08-04 16:40:00|27557.3|27550.3|27554.8|27547.8|27559.8|27552.8|27539.8|27532.8|78
1628095500000|2021-08-04 16:45:00|27552.3|27545.3|27559.8|27552.8|27559.8|27552.8|27549.8|27542.8|14
1628095800000|2021-08-04 16:50:00|27557.3|27550.3|27564.8|27557.8|27564.8|27557.8|27554.8|27547.8|14
1628096100000|2021-08-04 16:55:00|27569.8|27562.8|27562.3|27555.3|27569.8|27562.8|27557.3|27550.3|15
1628096400000|2021-08-04 17:00:00|27564.8|27557.8|27569.8|27562.8|27579.8|27572.8|27559.8|27552.8|62
1628096700000|2021-08-04 17:05:00|27572.3|27565.3|27584.8|27577.8|27584.8|27577.8|27569.8|27562.8|28
1628097000000|2021-08-04 17:10:00|27582.3|27575.3|27574.8|27567.8|27584.8|27577.8|27574.8|27567.8|33
1628097300000|2021-08-04 17:15:00|27572.3|27565.3|27574.8|27567.8|27579.8|27572.8|27569.8|27562.8|20
1628097600000|2021-08-04 17:20:00|27577.3|27570.3|27569.8|27562.8|27579.8|27572.8|27567.3|27560.3|40
1628097900000|2021-08-04 17:25:00|27567.3|27560.3|27564.8|27557.8|27569.8|27562.8|27559.8|27552.8|6
1628098200000|2021-08-04 17:30:00|27567.3|27560.3|27569.8|27562.8|27569.8|27562.8|27559.8|27552.8|17
1628098500000|2021-08-04 17:35:00|27564.8|27557.8|27564.8|27557.8|27569.8|27562.8|27564.8|27557.8|16
1628098800000|2021-08-04 17:40:00|27562.3|27555.3|27564.8|27557.8|27564.8|27557.8|27559.8|27552.8|9
1628099100000|2021-08-04 17:45:00|27559.8|27552.8|27569.8|27562.8|27569.8|27562.8|27559.8|27552.8|11
1628099400000|2021-08-04 17:50:00|27567.3|27560.3|27574.8|27567.8|27574.8|27567.8|27564.8|27557.8|15
1628099700000|2021-08-04 17:55:00|27572.3|27565.3|27574.8|27567.8|27579.8|27572.8|27569.8|27562.8|4
1628100000000|2021-08-04 18:00:00|27577.3|27570.3|27579.8|27572.8|27579.8|27572.8|27569.8|27562.8|7
1628100300000|2021-08-04 18:05:00|27577.3|27570.3|27584.8|27577.8|27584.8|27577.8|27574.8|27567.8|96
1628100600000|2021-08-04 18:10:00|27582.3|27575.3|27579.8|27572.8|27594.8|27587.8|27579.8|27572.8|106
1628100900000|2021-08-04 18:15:00|27582.3|27575.3|27579.8|27572.8|27584.8|27577.8|27574.8|27567.8|16
1628101200000|2021-08-04 18:20:00|27577.3|27570.3|27579.8|27572.8|27579.8|27572.8|27574.8|27567.8|6
1628101500000|2021-08-04 18:25:00|27574.8|27567.8|27574.8|27567.8|27579.8|27572.8|27569.8|27562.8|4
1628101800000|2021-08-04 18:30:00|27569.8|27562.8|27579.8|27572.8|27579.8|27572.8|27569.8|27562.8|28
1628102100000|2021-08-04 18:35:00|27584.8|27577.8|27579.8|27572.8|27584.8|27577.8|27574.8|27567.8|21
1628102400000|2021-08-04 18:40:00|27582.3|27575.3|27579.8|27572.8|27584.8|27577.8|27577.3|27570.3|10
1628102700000|2021-08-04 18:45:00|27582.3|27575.3|27569.8|27562.8|27582.3|27575.3|27564.8|27557.8|57
1628103000000|2021-08-04 18:50:00|27567.3|27560.3|27569.8|27562.8|27569.8|27562.8|27559.8|27552.8|84
1628103300000|2021-08-04 18:55:00|27564.8|27557.8|27562.3|27555.3|27569.8|27562.8|27559.8|27552.8|31
1628103600000|2021-08-04 19:00:00|27564.8|27557.8|27569.8|27562.8|27569.8|27562.8|27559.8|27552.8|44
1628103900000|2021-08-04 19:05:00|27567.3|27560.3|27559.8|27552.8|27569.8|27562.8|27559.8|27552.8|9
1628104200000|2021-08-04 19:10:00|27562.3|27555.3|27552.3|27545.3|27562.3|27555.3|27544.8|27537.8|9
1628104500000|2021-08-04 19:15:00|27554.8|27547.8|27542.3|27535.3|27554.8|27547.8|27539.8|27532.8|73
1628104800000|2021-08-04 19:20:00|27539.8|27532.8|27554.8|27547.8|27554.8|27547.8|27539.8|27532.8|21
1628105100000|2021-08-04 19:25:00|27552.3|27545.3|27559.8|27552.8|27559.8|27552.8|27552.3|27545.3|10
1628105400000|2021-08-04 19:30:00|27557.3|27550.3|27559.8|27552.8|27559.8|27552.8|27549.8|27542.8|15
1628105700000|2021-08-04 19:35:00|27557.3|27550.3|27549.8|27542.8|27559.8|27552.8|27547.3|27540.3|29
1628106000000|2021-08-04 19:40:00|27547.3|27540.3|27554.8|27547.8|27557.3|27550.3|27547.3|27540.3|16
1628106300000|2021-08-04 19:45:00|27549.8|27542.8|27554.8|27547.8|27559.8|27552.8|27549.8|27542.8|25
1628106600000|2021-08-04 19:50:00|27559.8|27552.8|27549.8|27542.8|27562.3|27555.3|27544.8|27537.8|90
1628106900000|2021-08-04 19:55:00|27544.8|27537.8|27534.8|27527.8|27544.8|27537.8|27532.3|27525.3|263
1628107200000|2021-08-04 20:00:00|27539.8|27532.8|27529.8|27522.8|27539.8|27532.8|27529.8|27522.8|144
1628107500000|2021-08-04 20:05:00|27532.3|27525.3|27529.8|27522.8|27534.8|27527.8|27529.8|27522.8|66
1628107800000|2021-08-04 20:10:00|||||||||41
1628108100000|2021-08-04 20:15:00|27533.8|27518.8|27526.3|27511.3|27533.8|27518.8|27523.8|27508.8|76
1628108400000|2021-08-04 20:20:00|27523.8|27508.8|27513.8|27498.8|27523.8|27508.8|27513.8|27498.8|65
1628108700000|2021-08-04 20:25:00|27518.8|27503.8|27508.8|27493.8|27521.3|27506.3|27508.8|27493.8|82
1628109000000|2021-08-04 20:30:00|27506.3|27491.3|27508.8|27493.8|27508.8|27493.8|27503.8|27488.8|22
1628109300000|2021-08-04 20:35:00|27511.3|27496.3|27508.8|27493.8|27513.8|27498.8|27508.8|27493.8|13
1628109600000|2021-08-04 20:40:00|||||||||3
1628109900000|2021-08-04 20:45:00|27516.3|27501.3|27508.8|27493.8|27518.8|27503.8|27508.8|27493.8|33
1628110200000|2021-08-04 20:50:00|27513.8|27498.8|27516.3|27501.3|27516.3|27501.3|27513.8|27498.8|17
1628110500000|2021-08-04 20:55:00|27518.8|27503.8|27523.2|27493.2|27537.1|27513.8|27513.8|27493.2|63
1628110800000|2021-08-04 21:00:00|27522.9|27492.9|27521.5|27491.5|27523.2|27493.2|27520|27490|0
1628111100000|2021-08-04 21:05:00|27521.7|27491.7|27522.2|27492.2|27522.8|27492.8|27521|27491|0
1628111400000|2021-08-04 21:10:00|27521.7|27491.7|27521.7|27491.7|27522.4|27492.4|27521.6|27491.6|0
1628111700000|2021-08-04 21:15:00|27521.6|27491.6|27521|27491|27521.7|27491.7|27520.3|27490.3|0
1628112000000|2021-08-04 21:20:00|27520.6|27490.6|27519.9|27489.9|27520.7|27490.7|27519.8|27489.8|0
1628112300000|2021-08-04 21:25:00|27519.6|27489.6|27518.1|27488.1|27520|27490|27518.1|27488.1|0
1628112600000|2021-08-04 21:30:00|27518.2|27488.2|27518|27488|27519.8|27489.8|27516.7|27486.7|0
1628112900000|2021-08-04 21:35:00|27517.7|27487.7|27517.6|27487.6|27518|27488|27517.2|27487.2|0
1628113200000|2021-08-04 21:40:00|27517.9|27487.9|27517.5|27487.5|27520.1|27490.1|27517.5|27487.5|0
1628113500000|2021-08-04 21:45:00|27518|27488|27520.3|27490.3|27520.4|27490.4|27518|27488|0
1628113800000|2021-08-04 21:50:00|27520.4|27490.4|27526.3|27496.3|27526.5|27496.5|27520.4|27490.4|0
1628114100000|2021-08-04 21:55:00|27526.2|27496.2|27529.7|27499.7|27529.8|27499.8|27525.8|27495.8|0
1628114400000|2021-08-04 22:00:00|27531.3|27501.3|27538.8|27523.8|27538.8|27523.8|27526.5|27496.5|0
1628115300000|2021-08-04 22:15:00|27541.3|27526.3|27541.3|27526.3|27541.3|27526.3|27541.3|27526.3|0
1628115600000|2021-08-04 22:20:00|27543.8|27528.8|27546.3|27531.3|27546.3|27531.3|27543.8|27528.8|3
1628115900000|2021-08-04 22:25:00|27551.3|27536.3|27551.3|27536.3|27551.3|27536.3|27551.3|27536.3|4
1628116200000|2021-08-04 22:30:00|27548.8|27533.8|27551.3|27536.3|27553.8|27538.8|27548.8|27533.8|0
1628117100000|2021-08-04 22:45:00|27548.8|27533.8|27548.8|27533.8|27548.8|27533.8|27548.8|27533.8|0
1628117400000|2021-08-04 22:50:00|27546.3|27531.3|27546.3|27531.3|27546.3|27531.3|27546.3|27531.3|0
1628117700000|2021-08-04 22:55:00|27543.8|27528.8|27541.3|27526.3|27543.8|27528.8|27541.3|27526.3|0
1628118000000|2021-08-04 23:00:00|27543.8|27528.8|27536.3|27521.3|27548.8|27533.8|27531.3|27516.3|10
1628118300000|2021-08-04 23:05:00|27538.8|27523.8|27541.3|27526.3|27541.3|27526.3|27538.8|27523.8|0
1628118600000|2021-08-04 23:10:00|27538.8|27523.8|27536.3|27521.3|27538.8|27523.8|27536.3|27521.3|0
1628118900000|2021-08-04 23:15:00|27533.8|27518.8|27536.3|27521.3|27538.8|27523.8|27533.8|27518.8|2
1628119200000|2021-08-04 23:20:00|27533.8|27518.8|27531.3|27516.3|27536.3|27521.3|27528.8|27513.8|0
1628119500000|2021-08-04 23:25:00|27528.8|27513.8|27523.8|27508.8|27533.8|27518.8|27523.8|27508.8|7
1628119800000|2021-08-04 23:30:00|27519.8|27512.8|27509.8|27502.8|27529.8|27522.8|27509.8|27502.8|14165
1628120100000|2021-08-04 23:35:00|27507.3|27500.3|27507.3|27500.3|27512.3|27505.3|27497.3|27490.3|77
1628120400000|2021-08-04 23:40:00|27504.8|27497.8|27494.8|27487.8|27504.8|27497.8|27494.8|27487.8|89
1628120700000|2021-08-04 23:45:00|27497.3|27490.3|27509.8|27502.8|27514.8|27507.8|27494.8|27487.8|128
1628121000000|2021-08-04 23:50:00|27507.3|27500.3|27494.8|27487.8|27512.3|27505.3|27494.8|27487.8|68
1628121300000|2021-08-04 23:55:00|27499.8|27492.8|27514.8|27507.8|27522.3|27515.3|27494.8|27487.8|150
1628121600000|2021-08-05 00:00:00|27512.3|27505.3|27634.8|27627.8|27654.8|27647.8|27509.8|27502.8|1835
1628121900000|2021-08-05 00:05:00|27629.8|27622.8|27674.8|27667.8|27679.8|27672.8|27609.8|27602.8|910
1628122200000|2021-08-05 00:10:00|27669.8|27662.8|27669.8|27662.8|27687.3|27680.3|27652.3|27645.3|577
1628122500000|2021-08-05 00:15:00|27667.3|27660.3|27719.8|27712.8|27729.8|27722.8|27667.3|27660.3|833
1628122800000|2021-08-05 00:20:00|27717.3|27710.3|27709.8|27702.8|27729.8|27722.8|27694.8|27687.8|289
1628123100000|2021-08-05 00:25:00|27712.3|27705.3|27709.8|27702.8|27722.3|27715.3|27699.8|27692.8|236
1628123400000|2021-08-05 00:30:00|27712.3|27705.3|27704.8|27697.8|27734.8|27727.8|27702.3|27695.3|722
1628123700000|2021-08-05 00:35:00|27709.8|27702.8|27724.8|27717.8|27744.8|27737.8|27704.8|27697.8|388
1628124000000|2021-08-05 00:40:00|27727.3|27720.3|27699.8|27692.8|27729.8|27722.8|27699.8|27692.8|378
1628124300000|2021-08-05 00:45:00|27704.8|27697.8|27699.8|27692.8|27724.8|27717.8|27697.3|27690.3|211
1628124600000|2021-08-05 00:50:00|27694.8|27687.8|27694.8|27687.8|27694.8|27687.8|27684.8|27677.8|251
1628124900000|2021-08-05 00:55:00|27689.8|27682.8|27699.8|27692.8|27714.8|27707.8|27689.8|27682.8|378
1628125200000|2021-08-05 01:00:00|27697.3|27690.3|27674.8|27667.8|27699.8|27692.8|27674.8|27667.8|278
1628125500000|2021-08-05 01:05:00|27669.8|27662.8|27664.8|27657.8|27684.8|27677.8|27649.8|27642.8|438
1628125800000|2021-08-05 01:10:00|27667.3|27660.3|27654.8|27647.8|27679.8|27672.8|27654.8|27647.8|204
1628126100000|2021-08-05 01:15:00|27649.8|27642.8|27664.8|27657.8|27664.8|27657.8|27644.8|27637.8|231
1628126400000|2021-08-05 01:20:00|27662.3|27655.3|27664.8|27657.8|27674.8|27667.8|27649.8|27642.8|176
1628126700000|2021-08-05 01:25:00|27669.8|27662.8|27669.8|27662.8|27674.8|27667.8|27662.3|27655.3|139
1628127000000|2021-08-05 01:30:00|27672.3|27665.3|27659.8|27652.8|27684.8|27677.8|27654.8|27647.8|264
1628127300000|2021-08-05 01:35:00|27662.3|27655.3|27659.8|27652.8|27684.8|27677.8|27659.8|27652.8|287
1628127600000|2021-08-05 01:40:00|27662.3|27655.3|27664.8|27657.8|27679.8|27672.8|27654.8|27647.8|271
1628127900000|2021-08-05 01:45:00|27662.3|27655.3|27639.8|27632.8|27664.8|27657.8|27629.8|27622.8|346
1628128200000|2021-08-05 01:50:00|27644.8|27637.8|27629.8|27622.8|27644.8|27637.8|27624.8|27617.8|330
1628128500000|2021-08-05 01:55:00|27627.3|27620.3|27624.8|27617.8|27644.8|27637.8|27624.8|27617.8|301
1628128800000|2021-08-05 02:00:00|27629.8|27622.8|27649.8|27642.8|27649.8|27642.8|27629.8|27622.8|175
1628129100000|2021-08-05 02:05:00|27647.3|27640.3|27639.8|27632.8|27649.8|27642.8|27629.8|27622.8|188
1628129400000|2021-08-05 02:10:00|27637.3|27630.3|27629.8|27622.8|27644.8|27637.8|27629.8|27622.8|147
1628129700000|2021-08-05 02:15:00|27632.3|27625.3|27644.8|27637.8|27644.8|27637.8|27629.8|27622.8|97
1628130000000|2021-08-05 02:20:00|27647.3|27640.3|27664.8|27657.8|27664.8|27657.8|27644.8|27637.8|152
1628130300000|2021-08-05 02:25:00|27669.8|27662.8|27669.8|27662.8|27694.8|27687.8|27669.8|27662.8|705
1628130600000|2021-08-05 02:30:00|27672.3|27665.3|27689.8|27682.8|27689.8|27682.8|27669.8|27662.8|165
1628130900000|2021-08-05 02:35:00|27694.8|27687.8|27679.8|27672.8|27694.8|27687.8|27674.8|27667.8|94
1628131200000|2021-08-05 02:40:00|27682.3|27675.3|27674.8|27667.8|27682.3|27675.3|27674.8|27667.8|42
1628131500000|2021-08-05 02:45:00|27679.8|27672.8|27674.8|27667.8|27689.8|27682.8|27674.8|27667.8|93
1628131800000|2021-08-05 02:50:00|27679.8|27672.8|27669.8|27662.8|27679.8|27672.8|27669.8|27662.8|50
1628132100000|2021-08-05 02:55:00|27672.3|27665.3|27684.8|27677.8|27684.8|27677.8|27669.8|27662.8|80
1628132400000|2021-08-05 03:00:00|27689.8|27682.8|27704.8|27697.8|27707.3|27700.3|27687.3|27680.3|247
1628132700000|2021-08-05 03:05:00|27709.8|27702.8|27709.8|27702.8|27714.8|27707.8|27709.8|27702.8|84
1628133000000|2021-08-05 03:10:00|27699.8|27692.8|27704.8|27697.8|27714.8|27707.8|27699.8|27692.8|153
1628133300000|2021-08-05 03:15:00|27707.3|27700.3|27699.8|27692.8|27709.8|27702.8|27694.8|27687.8|110
1628133600000|2021-08-05 03:20:00|27704.8|27697.8|27699.8|27692.8|27704.8|27697.8|27699.8|27692.8|147
1628133900000|2021-08-05 03:25:00|27704.8|27697.8|27699.8|27692.8|27709.8|27702.8|27699.8|27692.8|58
1628134200000|2021-08-05 03:30:00|27704.8|27697.8|27704.8|27697.8|27714.8|27707.8|27699.8|27692.8|235
1628134500000|2021-08-05 03:35:00|27709.8|27702.8|27712.3|27705.3|27722.3|27715.3|27704.8|27697.8|271
1628134800000|2021-08-05 03:40:00|27709.8|27702.8|27702.3|27695.3|27714.8|27707.8|27702.3|27695.3|142
1628135100000|2021-08-05 03:45:00|27704.8|27697.8|27709.8|27702.8|27714.8|27707.8|27702.3|27695.3|75
1628135400000|2021-08-05 03:50:00|27714.8|27707.8|27709.8|27702.8|27714.8|27707.8|27704.8|27697.8|178
1628135700000|2021-08-05 03:55:00|27707.3|27700.3|27699.8|27692.8|27709.8|27702.8|27689.8|27682.8|198
1628136000000|2021-08-05 04:00:00|27702.3|27695.3|27699.8|27692.8|27704.8|27697.8|27697.3|27690.3|136
1628136300000|2021-08-05 04:05:00|27694.8|27687.8|27694.8|27687.8|27704.8|27697.8|27694.8|27687.8|83
1628136600000|2021-08-05 04:10:00|27697.3|27690.3|27704.8|27697.8|27709.8|27702.8|27697.3|27690.3|97
1628136900000|2021-08-05 04:15:00|27699.8|27692.8|27699.8|27692.8|27709.8|27702.8|27699.8|27692.8|128
1628137200000|2021-08-05 04:20:00|27702.3|27695.3|27704.8|27697.8|27704.8|27697.8|27699.8|27692.8|101
1628137500000|2021-08-05 04:25:00|27709.8|27702.8|27709.8|27702.8|27714.8|27707.8|27709.8|27702.8|92
1628137800000|2021-08-05 04:30:00|27704.8|27697.8|27714.8|27707.8|27714.8|27707.8|27704.8|27697.8|127
1628138100000|2021-08-05 04:35:00|27712.3|27705.3|27707.3|27700.3|27712.3|27705.3|27707.3|27700.3|78
1628138400000|2021-08-05 04:40:00|27709.8|27702.8|27697.3|27690.3|27709.8|27702.8|27692.3|27685.3|328
1628138700000|2021-08-05 04:45:00|27694.8|27687.8|27702.3|27695.3|27704.8|27697.8|27694.8|27687.8|114
1628139000000|2021-08-05 04:50:00|27699.8|27692.8|27694.8|27687.8|27702.3|27695.3|27689.8|27682.8|76
1628139300000|2021-08-05 04:55:00|27689.8|27682.8|27689.8|27682.8|27694.8|27687.8|27689.8|27682.8|73
1628139600000|2021-08-05 05:00:00|27692.3|27685.3|27699.8|27692.8|27704.8|27697.8|27684.8|27677.8|241
1628139900000|2021-08-05 05:05:00|27692.3|27685.3|27699.8|27692.8|27704.8|27697.8|27692.3|27685.3|126
1628140200000|2021-08-05 05:10:00|27702.3|27695.3|27694.8|27687.8|27704.8|27697.8|27694.8|27687.8|90
1628140500000|2021-08-05 05:15:00|27697.3|27690.3|27699.8|27692.8|27704.8|27697.8|27694.8|27687.8|138
1628140800000|2021-08-05 05:20:00|27694.8|27687.8|27694.8|27687.8|27699.8|27692.8|27694.8|27687.8|127
1628141100000|2021-08-05 05:25:00|27699.8|27692.8|27709.8|27702.8|27709.8|27702.8|27699.8|27692.8|94
1628141400000|2021-08-05 05:30:00|27704.8|27697.8|27699.8|27692.8|27709.8|27702.8|27699.8|27692.8|240
1628141700000|2021-08-05 05:35:00|27702.3|27695.3|27704.8|27697.8|27709.8|27702.8|27699.8|27692.8|166
1628142000000|2021-08-05 05:40:00|27707.3|27700.3|27712.3|27705.3|27719.8|27712.8|27707.3|27700.3|308
1628142300000|2021-08-05 05:45:00|27709.8|27702.8|27704.8|27697.8|27717.3|27710.3|27704.8|27697.8|213
1628142600000|2021-08-05 05:50:00|27707.3|27700.3|27709.8|27702.8|27709.8|27702.8|27699.8|27692.8|246
1628142900000|2021-08-05 05:55:00|27714.8|27707.8|27719.8|27712.8|27724.8|27717.8|27707.3|27700.3|920
1628143200000|2021-08-05 06:00:00|27714.8|27707.8|27709.8|27702.8|27719.8|27712.8|27694.8|27687.8|1669
1628143500000|2021-08-05 06:05:00|27707.3|27700.3|27694.8|27687.8|27709.8|27702.8|27694.8|27687.8|478
1628143800000|2021-08-05 06:10:00|27697.3|27690.3|27689.8|27682.8|27704.8|27697.8|27684.8|27677.8|370
1628144100000|2021-08-05 06:15:00|27694.8|27687.8|27689.8|27682.8|27699.8|27692.8|27689.8|27682.8|165
1628144400000|2021-08-05 06:20:00|27687.3|27680.3|27689.8|27682.8|27694.8|27687.8|27684.8|27677.8|105
1628144700000|2021-08-05 06:25:00|27692.3|27685.3|27684.8|27677.8|27692.3|27685.3|27684.8|27677.8|25
1628145000000|2021-08-05 06:30:00|27682.3|27675.3|27669.8|27662.8|27687.3|27680.3|27669.8|27662.8|71
1628145300000|2021-08-05 06:35:00|27672.3|27665.3|27679.8|27672.8|27682.3|27675.3|27667.3|27660.3|27
1628145600000|2021-08-05 06:40:00|27677.3|27670.3|27674.8|27667.8|27684.8|27677.8|27672.3|27665.3|22
1628145900000|2021-08-05 06:45:00|27677.3|27670.3|27667.3|27660.3|27677.3|27670.3|27667.3|27660.3|12
1628146200000|2021-08-05 06:50:00|27664.8|27657.8|27654.8|27647.8|27669.8|27662.8|27654.8|27647.8|127
1628146500000|2021-08-05 06:55:00|27642.3|27635.3|27654.8|27647.8|27659.8|27652.8|27639.8|27632.8|105
1628146800000|2021-08-05 07:00:00|27659.8|27652.8|27684.8|27677.8|27694.8|27687.8|27649.8|27642.8|167
1628147100000|2021-08-05 07:05:00|27682.3|27675.3|27707.3|27700.3|27719.8|27712.8|27674.8|27667.8|121
1628147400000|2021-08-05 07:10:00|27709.8|27702.8|27712.3|27705.3|27717.3|27710.3|27694.8|27687.8|85
1628147700000|2021-08-05 07:15:00|27714.8|27707.8|27714.8|27707.8|27734.8|27727.8|27704.8|27697.8|144
1628148000000|2021-08-05 07:20:00|27719.8|27712.8|27724.8|27717.8|27734.8|27727.8|27709.8|27702.8|119
1628148300000|2021-08-05 07:25:00|27722.3|27715.3|27727.3|27720.3|27729.8|27722.8|27719.8|27712.8|43
1628148600000|2021-08-05 07:30:00|27727.3|27720.3|27737.3|27730.3|27742.3|27735.3|27719.8|27712.8|384
1628148900000|2021-08-05 07:35:00|27739.8|27732.8|27764.8|27757.8|27764.8|27757.8|27737.3|27730.3|194
1628149200000|2021-08-05 07:40:00|27762.3|27755.3|27754.8|27747.8|27764.8|27757.8|27749.8|27742.8|168
1628149500000|2021-08-05 07:45:00|27749.8|27742.8|27729.8|27722.8|27759.8|27752.8|27729.8|27722.8|111
1628149800000|2021-08-05 07:50:00|27727.3|27720.3|27724.8|27717.8|27734.8|27727.8|27714.8|27707.8|148
1628150100000|2021-08-05 07:55:00|27729.8|27722.8|27742.3|27735.3|27749.8|27742.8|27729.8|27722.8|137
1628150400000|2021-08-05 08:00:00|27744.8|27737.8|27729.8|27722.8|27744.8|27737.8|27724.8|27717.8|202
1628150700000|2021-08-05 08:05:00|27727.3|27720.3|27729.8|27722.8|27729.8|27722.8|27717.3|27710.3|111
1628151000000|2021-08-05 08:10:00|27724.8|27717.8|27722.3|27715.3|27727.3|27720.3|27719.8|27712.8|79
1628151300000|2021-08-05 08:15:00|27719.8|27712.8|27719.8|27712.8|27724.8|27717.8|27709.8|27702.8|48
1628151600000|2021-08-05 08:20:00|27717.3|27710.3|27724.8|27717.8|27732.3|27725.3|27714.8|27707.8|62
1628151900000|2021-08-05 08:25:00|27722.3|27715.3|27724.8|27717.8|27729.8|27722.8|27719.8|27712.8|97
1628152200000|2021-08-05 08:30:00|27719.8|27712.8|27729.8|27722.8|27732.3|27725.3|27714.8|27707.8|103
1628152500000|2021-08-05 08:35:00|27732.3|27725.3|27739.8|27732.8|27739.8|27732.8|27729.8|27722.8|47
1628152800000|2021-08-05 08:40:00|27737.3|27730.3|27744.8|27737.8|27744.8|27737.8|27734.8|27727.8|60
1628153100000|2021-08-05 08:45:00|27742.3|27735.3|27734.8|27727.8|27742.3|27735.3|27729.8|27722.8|61
1628153400000|2021-08-05 08:50:00|27737.3|27730.3|27737.3|27730.3|27739.8|27732.8|27729.8|27722.8|36
1628153700000|2021-08-05 08:55:00|27734.8|27727.8|27734.8|27727.8|27739.8|27732.8|27729.8|27722.8|35
1628154000000|2021-08-05 09:00:00|27732.3|27725.3|27724.8|27717.8|27734.8|27727.8|27722.3|27715.3|34
1628154300000|2021-08-05 09:05:00|27727.3|27720.3|27732.3|27725.3|27734.8|27727.8|27724.8|27717.8|19
1628154600000|2021-08-05 09:10:00|27734.8|27727.8|27729.8|27722.8|27737.3|27730.3|27729.8|27722.8|25
1628154900000|2021-08-05 09:15:00|27727.3|27720.3|27737.3|27730.3|27739.8|27732.8|27724.8|27717.8|54
1628155200000|2021-08-05 09:20:00|27734.8|27727.8|27729.8|27722.8|27739.8|27732.8|27729.8|27722.8|35
1628155500000|2021-08-05 09:25:00|27734.8|27727.8|27724.8|27717.8|27734.8|27727.8|27719.8|27712.8|30
1628155800000|2021-08-05 09:30:00|27727.3|27720.3|27734.8|27727.8|27739.8|27732.8|27724.8|27717.8|86
1628156100000|2021-08-05 09:35:00|27732.3|27725.3|27729.8|27722.8|27734.8|27727.8|27724.8|27717.8|26
1628156400000|2021-08-05 09:40:00|27732.3|27725.3|27724.8|27717.8|27732.3|27725.3|27719.8|27712.8|11
1628156700000|2021-08-05 09:45:00|27719.8|27712.8|27724.8|27717.8|27727.3|27720.3|27714.8|27707.8|48
1628157000000|2021-08-05 09:50:00|27727.3|27720.3|27729.8|27722.8|27737.3|27730.3|27724.8|27717.8|18
1628157300000|2021-08-05 09:55:00|27734.8|27727.8|27724.8|27717.8|27739.8|27732.8|27724.8|27717.8|70
1628157600000|2021-08-05 10:00:00|27727.3|27720.3|27719.8|27712.8|27729.8|27722.8|27719.8|27712.8|72
1628157900000|2021-08-05 10:05:00|27722.3|27715.3|27724.8|27717.8|27724.8|27717.8|27719.8|27712.8|16
1628158200000|2021-08-05 10:10:00|27719.8|27712.8|27719.8|27712.8|27724.8|27717.8|27714.8|27707.8|9
1628158500000|2021-08-05 10:15:00|27722.3|27715.3|27699.8|27692.8|27722.3|27715.3|27699.8|27692.8|43
1628158800000|2021-08-05 10:20:00|27694.8|27687.8|27699.8|27692.8|27704.8|27697.8|27694.8|27687.8|94
1628159100000|2021-08-05 10:25:00|27702.3|27695.3|27689.8|27682.8|27704.8|27697.8|27689.8|27682.8|37
1628159400000|2021-08-05 10:30:00|27694.8|27687.8|27689.8|27682.8|27699.8|27692.8|27684.8|27677.8|78
1628159700000|2021-08-05 10:35:00|27694.8|27687.8|27679.8|27672.8|27694.8|27687.8|27679.8|27672.8|71
1628160000000|2021-08-05 10:40:00|27682.3|27675.3|27684.8|27677.8|27684.8|27677.8|27679.8|27672.8|29
1628160300000|2021-08-05 10:45:00|27687.3|27680.3|27694.8|27687.8|27694.8|27687.8|27684.8|27677.8|65
1628160600000|2021-08-05 10:50:00|27689.8|27682.8|27684.8|27677.8|27694.8|27687.8|27682.3|27675.3|31
1628160900000|2021-08-05 10:55:00|27687.3|27680.3|27689.8|27682.8|27692.3|27685.3|27684.8|27677.8|65
1628161200000|2021-08-05 11:00:00|27694.8|27687.8|27689.8|27682.8|27694.8|27687.8|27689.8|27682.8|30
1628161500000|2021-08-05 11:05:00|27694.8|27687.8|27689.8|27682.8|27699.8|27692.8|27684.8|27677.8|41
1628161800000|2021-08-05 11:10:00|27687.3|27680.3|27679.8|27672.8|27689.8|27682.8|27679.8|27672.8|2
1628162100000|2021-08-05 11:15:00|27674.8|27667.8|27679.8|27672.8|27679.8|27672.8|27674.8|27667.8|27
1628162400000|2021-08-05 11:20:00|27677.3|27670.3|27674.8|27667.8|27679.8|27672.8|27674.8|27667.8|18
1628162700000|2021-08-05 11:25:00|27669.8|27662.8|27674.8|27667.8|27674.8|27667.8|27669.8|27662.8|18
1628163000000|2021-08-05 11:30:00|27677.3|27670.3|27689.8|27682.8|27689.8|27682.8|27672.3|27665.3|22
1628163300000|2021-08-05 11:35:00|27692.3|27685.3|27689.8|27682.8|27694.8|27687.8|27684.8|27677.8|111
1628163600000|2021-08-05 11:40:00|27687.3|27680.3|27689.8|27682.8|27689.8|27682.8|27684.8|27677.8|35
1628163900000|2021-08-05 11:45:00|27687.3|27680.3|27689.8|27682.8|27689.8|27682.8|27687.3|27680.3|85
1628164200000|2021-08-05 11:50:00|27694.8|27687.8|27689.8|27682.8|27694.8|27687.8|27689.8|27682.8|35
1628164500000|2021-08-05 11:55:00|27692.3|27685.3|27694.8|27687.8|27694.8|27687.8|27689.8|27682.8|45
1628164800000|2021-08-05 12:00:00|27699.8|27692.8|27704.8|27697.8|27704.8|27697.8|27699.8|27692.8|52
1628165100000|2021-08-05 12:05:00|27709.8|27702.8|27709.8|27702.8|27709.8|27702.8|27699.8|27692.8|34
1628165400000|2021-08-05 12:10:00|27714.8|27707.8|27719.8|27712.8|27719.8|27712.8|27709.8|27702.8|96
1628165700000|2021-08-05 12:15:00|27714.8|27707.8|27719.8|27712.8|27724.8|27717.8|27714.8|27707.8|52
1628166000000|2021-08-05 12:20:00|27714.8|27707.8|27719.8|27712.8|27719.8|27712.8|27714.8|27707.8|19
1628166300000|2021-08-05 12:25:00|27724.8|27717.8|27724.8|27717.8|27729.8|27722.8|27719.8|27712.8|40
1628166600000|2021-08-05 12:30:00|27722.3|27715.3|27714.8|27707.8|27724.8|27717.8|27712.3|27705.3|59
1628166900000|2021-08-05 12:35:00|27717.3|27710.3|27714.8|27707.8|27719.8|27712.8|27704.8|27697.8|29
1628167200000|2021-08-05 12:40:00|27717.3|27710.3|27714.8|27707.8|27724.8|27717.8|27707.3|27700.3|60
1628167500000|2021-08-05 12:45:00|27717.3|27710.3|27714.8|27707.8|27719.8|27712.8|27709.8|27702.8|17
1628167800000|2021-08-05 12:50:00|27712.3|27705.3|27702.3|27695.3|27714.8|27707.8|27699.8|27692.8|54
1628168100000|2021-08-05 12:55:00|27699.8|27692.8|27704.8|27697.8|27709.8|27702.8|27699.8|27692.8|58
1628168400000|2021-08-05 13:00:00|27699.8|27692.8|27709.8|27702.8|27714.8|27707.8|27699.8|27692.8|27
1628168700000|2021-08-05 13:05:00|27712.3|27705.3|27709.8|27702.8|27717.3|27710.3|27709.8|27702.8|24
1628169000000|2021-08-05 13:10:00|27712.3|27705.3|27719.8|27712.8|27719.8|27712.8|27707.3|27700.3|38
1628169300000|2021-08-05 13:15:00|27722.3|27715.3|27719.8|27712.8|27724.8|27717.8|27719.8|27712.8|59
1628169600000|2021-08-05 13:20:00|27722.3|27715.3|27724.8|27717.8|27729.8|27722.8|27719.8|27712.8|41
1628169900000|2021-08-05 13:25:00|27727.3|27720.3|27734.8|27727.8|27739.8|27732.8|27724.8|27717.8|105
1628170200000|2021-08-05 13:30:00|27737.3|27730.3|27734.8|27727.8|27739.8|27732.8|27714.8|27707.8|311
1628170500000|2021-08-05 13:35:00|27739.8|27732.8|27754.8|27747.8|27759.8|27752.8|27734.8|27727.8|260
1628170800000|2021-08-05 13:40:00|27757.3|27750.3|27759.8|27752.8|27769.8|27762.8|27754.8|27747.8|234
1628171100000|2021-08-05 13:45:00|27764.8|27757.8|27749.8|27742.8|27764.8|27757.8|27744.8|27737.8|106
1628171400000|2021-08-05 13:50:00|27754.8|27747.8|27759.8|27752.8|27774.8|27767.8|27749.8|27742.8|129
1628171700000|2021-08-05 13:55:00|27762.3|27755.3|27774.8|27767.8|27774.8|27767.8|27759.8|27752.8|55
1628172000000|2021-08-05 14:00:00|27779.8|27772.8|27802.3|27795.3|27802.3|27795.3|27764.8|27757.8|249
1628172300000|2021-08-05 14:05:00|27804.8|27797.8|27809.8|27802.8|27814.8|27807.8|27794.8|27787.8|243
1628172600000|2021-08-05 14:10:00|27814.8|27807.8|27809.8|27802.8|27814.8|27807.8|27799.8|27792.8|232
1628172900000|2021-08-05 14:15:00|27814.8|27807.8|27799.8|27792.8|27819.8|27812.8|27797.3|27790.3|243
1628173200000|2021-08-05 14:20:00|27794.8|27787.8|27784.8|27777.8|27802.3|27795.3|27784.8|27777.8|101
1628173500000|2021-08-05 14:25:00|27787.3|27780.3|27774.8|27767.8|27794.8|27787.8|27769.8|27762.8|168
1628173800000|2021-08-05 14:30:00|27777.3|27770.3|27779.8|27772.8|27784.8|27777.8|27774.8|27767.8|70
1628174100000|2021-08-05 14:35:00|27782.3|27775.3|27779.8|27772.8|27784.8|27777.8|27769.8|27762.8|45
1628174400000|2021-08-05 14:40:00|27782.3|27775.3|27784.8|27777.8|27789.8|27782.8|27779.8|27772.8|78
1628174700000|2021-08-05 14:45:00|27779.8|27772.8|27789.8|27782.8|27794.8|27787.8|27779.8|27772.8|126
1628175000000|2021-08-05 14:50:00|27794.8|27787.8|27802.3|27795.3|27804.8|27797.8|27789.8|27782.8|84
1628175300000|2021-08-05 14:55:00|27799.8|27792.8|27799.8|27792.8|27804.8|27797.8|27794.8|27787.8|98
1628175600000|2021-08-05 15:00:00|27802.3|27795.3|27799.8|27792.8|27807.3|27800.3|27794.8|27787.8|77
1628175900000|2021-08-05 15:05:00|27797.3|27790.3|27799.8|27792.8|27804.8|27797.8|27794.8|27787.8|122
1628176200000|2021-08-05 15:10:00|27802.3|27795.3|27809.8|27802.8|27809.8|27802.8|27799.8|27792.8|36
1628176500000|2021-08-05 15:15:00|27814.8|27807.8|27809.8|27802.8|27814.8|27807.8|27804.8|27797.8|58
1628176800000|2021-08-05 15:20:00|27814.8|27807.8|27809.8|27802.8|27824.8|27817.8|27804.8|27797.8|189
1628177100000|2021-08-05 15:25:00|27812.3|27805.3|27809.8|27802.8|27819.8|27812.8|27809.8|27802.8|105
1628177400000|2021-08-05 15:30:00|27812.3|27805.3|27819.8|27812.8|27824.8|27817.8|27809.8|27802.8|115
1628177700000|2021-08-05 15:35:00|27822.3|27815.3|27819.8|27812.8|27824.8|27817.8|27814.8|27807.8|70
1628178000000|2021-08-05 15:40:00|27814.8|27807.8|27809.8|27802.8|27819.8|27812.8|27804.8|27797.8|77
1628178300000|2021-08-05 15:45:00|27804.8|27797.8|27814.8|27807.8|27814.8|27807.8|27804.8|27797.8|72
1628178600000|2021-08-05 15:50:00|27819.8|27812.8|27824.8|27817.8|27829.8|27822.8|27819.8|27812.8|97
1628178900000|2021-08-05 15:55:00|27829.8|27822.8|27824.8|27817.8|27829.8|27822.8|27819.8|27812.8|184
1628179200000|2021-08-05 16:00:00|27822.3|27815.3|27819.8|27812.8|27822.3|27815.3|27814.8|27807.8|42
1628179500000|2021-08-05 16:05:00|27814.8|27807.8|27824.8|27817.8|27824.8|27817.8|27814.8|27807.8|42
1628179800000|2021-08-05 16:10:00|27822.3|27815.3|27814.8|27807.8|27824.8|27817.8|27809.8|27802.8|43
1628180100000|2021-08-05 16:15:00|27809.8|27802.8|27809.8|27802.8|27814.8|27807.8|27809.8|27802.8|11
1628180400000|2021-08-05 16:20:00|27804.8|27797.8|27802.3|27795.3|27809.8|27802.8|27799.8|27792.8|44
1628180700000|2021-08-05 16:25:00|27804.8|27797.8|27794.8|27787.8|27804.8|27797.8|27792.3|27785.3|27
1628181000000|2021-08-05 16:30:00|27797.3|27790.3|27799.8|27792.8|27799.8|27792.8|27794.8|27787.8|17
1628181300000|2021-08-05 16:35:00|27797.3|27790.3|27794.8|27787.8|27799.8|27792.8|27789.8|27782.8|21
1628181600000|2021-08-05 16:40:00|27792.3|27785.3|27792.3|27785.3|27794.8|27787.8|27784.8|27777.8|32
1628181900000|2021-08-05 16:45:00|27794.8|27787.8|27799.8|27792.8|27799.8|27792.8|27789.8|27782.8|10
1628182200000|2021-08-05 16:50:00|27794.8|27787.8|27799.8|27792.8|27799.8|27792.8|27794.8|27787.8|35
1628182500000|2021-08-05 16:55:00|27794.8|27787.8|27799.8|27792.8|27804.8|27797.8|27794.8|27787.8|148
1628182800000|2021-08-05 17:00:00|27804.8|27797.8|27809.8|27802.8|27809.8|27802.8|27799.8|27792.8|32
1628183100000|2021-08-05 17:05:00|27812.3|27805.3|27809.8|27802.8|27812.3|27805.3|27804.8|27797.8|8
1628183400000|2021-08-05 17:10:00|27807.3|27800.3|27809.8|27802.8|27809.8|27802.8|27804.8|27797.8|12
1628183700000|2021-08-05 17:15:00|27814.8|27807.8|27814.8|27807.8|27814.8|27807.8|27812.3|27805.3|14
1628184000000|2021-08-05 17:20:00|27819.8|27812.8|27819.8|27812.8|27824.8|27817.8|27814.8|27807.8|49
1628184300000|2021-08-05 17:25:00|27822.3|27815.3|27824.8|27817.8|27824.8|27817.8|27819.8|27812.8|1
1628184600000|2021-08-05 17:30:00|27827.3|27820.3|27819.8|27812.8|27827.3|27820.3|27819.8|27812.8|19
1628184900000|2021-08-05 17:35:00|27814.8|27807.8|27824.8|27817.8|27824.8|27817.8|27814.8|27807.8|28
1628185200000|2021-08-05 17:40:00|27822.3|27815.3|27824.8|27817.8|27824.8|27817.8|27819.8|27812.8|13
1628185500000|2021-08-05 17:45:00|27819.8|27812.8|27829.8|27822.8|27829.8|27822.8|27819.8|27812.8|21
1628185800000|2021-08-05 17:50:00|27827.3|27820.3|27829.8|27822.8|27829.8|27822.8|27824.8|27817.8|47
1628186100000|2021-08-05 17:55:00|||||||||1
1628186400000|2021-08-05 18:00:00|27834.8|27827.8|27834.8|27827.8|27839.8|27832.8|27829.8|27822.8|74
1628186700000|2021-08-05 18:05:00|27829.8|27822.8|27829.8|27822.8|27834.8|27827.8|27829.8|27822.8|88
1628187000000|2021-08-05 18:10:00|27834.8|27827.8|27819.8|27812.8|27834.8|27827.8|27819.8|27812.8|62
1628187300000|2021-08-05 18:15:00|27814.8|27807.8|27819.8|27812.8|27824.8|27817.8|27814.8|27807.8|37
1628187600000|2021-08-05 18:20:00|27814.8|27807.8|27809.8|27802.8|27814.8|27807.8|27809.8|27802.8|64
1628187900000|2021-08-05 18:25:00|27812.3|27805.3|27814.8|27807.8|27814.8|27807.8|27809.8|27802.8|6
1628188200000|2021-08-05 18:30:00|27809.8|27802.8|27814.8|27807.8|27814.8|27807.8|27809.8|27802.8|40
1628188500000|2021-08-05 18:35:00|27817.3|27810.3|27814.8|27807.8|27819.8|27812.8|27809.8|27802.8|28
1628188800000|2021-08-05 18:40:00|27819.8|27812.8|27814.8|27807.8|27819.8|27812.8|27814.8|27807.8|31
1628189100000|2021-08-05 18:45:00|27809.8|27802.8|27814.8|27807.8|27814.8|27807.8|27809.8|27802.8|33
1628189400000|2021-08-05 18:50:00|27819.8|27812.8|27814.8|27807.8|27819.8|27812.8|27814.8|27807.8|37
1628189700000|2021-08-05 18:55:00|27817.3|27810.3|27807.3|27800.3|27819.8|27812.8|27804.8|27797.8|48
1628190000000|2021-08-05 19:00:00|27809.8|27802.8|27814.8|27807.8|27814.8|27807.8|27804.8|27797.8|49
1628190300000|2021-08-05 19:05:00|27812.3|27805.3|27809.8|27802.8|27814.8|27807.8|27809.8|27802.8|38
1628190600000|2021-08-05 19:10:00|27804.8|27797.8|27799.8|27792.8|27809.8|27802.8|27799.8|27792.8|33
1628190900000|2021-08-05 19:15:00|27794.8|27787.8|27789.8|27782.8|27799.8|27792.8|27789.8|27782.8|46
1628191200000|2021-08-05 19:20:00|27794.8|27787.8|27789.8|27782.8|27794.8|27787.8|27784.8|27777.8|56
1628191500000|2021-08-05 19:25:00|27792.3|27785.3|27794.8|27787.8|27794.8|27787.8|27789.8|27782.8|30
1628191800000|2021-08-05 19:30:00|27792.3|27785.3|27804.8|27797.8|27804.8|27797.8|27789.8|27782.8|71
1628192100000|2021-08-05 19:35:00|27807.3|27800.3|27809.8|27802.8|27809.8|27802.8|27804.8|27797.8|30
1628192400000|2021-08-05 19:40:00|27814.8|27807.8|27819.8|27812.8|27819.8|27812.8|27809.8|27802.8|55
1628192700000|2021-08-05 19:45:00|27814.8|27807.8|27809.8|27802.8|27814.8|27807.8|27809.8|27802.8|39
1628193000000|2021-08-05 19:50:00|27814.8|27807.8|27809.8|27802.8|27814.8|27807.8|27804.8|27797.8|100
1628193300000|2021-08-05 19:55:00|27804.8|27797.8|27829.8|27822.8|27834.8|27827.8|27799.8|27792.8|344
1628193600000|2021-08-05 20:00:00|27827.3|27820.3|27822.3|27815.3|27829.8|27822.8|27819.8|27812.8|79
1628193900000|2021-08-05 20:05:00|27824.8|27817.8|27824.8|27817.8|27824.8|27817.8|27819.8|27812.8|25
1628194200000|2021-08-05 20:10:00|27822.3|27815.3|27834.8|27827.8|27834.8|27827.8|27819.8|27812.8|44
1628194500000|2021-08-05 20:15:00|27838.8|27823.8|27851.3|27836.3|27858.8|27843.8|27838.8|27823.8|67
1628194800000|2021-08-05 20:20:00|27853.8|27838.8|27848.8|27833.8|27853.8|27838.8|27848.8|27833.8|5
1628195100000|2021-08-05 20:25:00|27853.8|27838.8|27858.8|27843.8|27863.8|27848.8|27853.8|27838.8|24
1628195400000|2021-08-05 20:30:00|27861.3|27846.3|27861.3|27846.3|27861.3|27846.3|27858.8|27843.8|5
1628195700000|2021-08-05 20:35:00|27858.8|27843.8|27863.8|27848.8|27866.3|27851.3|27858.8|27843.8|6
1628196000000|2021-08-05 20:40:00|27858.8|27843.8|27858.8|27843.8|27858.8|27843.8|27858.8|27843.8|17
1628196300000|2021-08-05 20:45:00|27856.3|27841.3|27861.3|27846.3|27861.3|27846.3|27853.8|27838.8|19
1628196600000|2021-08-05 20:50:00|27858.8|27843.8|27861.3|27846.3|27863.8|27848.8|27858.8|27843.8|6
1628196900000|2021-08-05 20:55:00|27858.8|27843.8|27861.2|27831.2|27868.8|27853.8|27853.8|27830.7|31
1628197200000|2021-08-05 21:00:00|27861.1|27831.1|27858|27828|27861.1|27831.1|27857.3|27827.3|0
1628197500000|2021-08-05 21:05:00|27857.8|27827.8|27857.8|27827.8|27857.8|27827.8|27857.8|27827.8|0
1628197800000|2021-08-05 21:10:00|27857.9|27827.9|27857|27827|27857.9|27827.9|27857|27827|0
1628198100000|2021-08-05 21:15:00|27857.6|27827.6|27856.2|27826.2|27857.8|27827.8|27856.2|27826.2|0
1628198400000|2021-08-05 21:20:00|27856|27826|27856.4|27826.4|27856.4|27826.4|27855.6|27825.6|0
1628198700000|2021-08-05 21:25:00|27857|27827|27857.1|27827.1|27857.1|27827.1|27857|27827|0
1628199000000|2021-08-05 21:30:00|27857.4|27827.4|27860.8|27830.8|27862.2|27832.2|27856.3|27826.3|0
1628199300000|2021-08-05 21:35:00|27860.7|27830.7|27859.1|27829.1|27860.7|27830.7|27859.1|27829.1|0
1628199600000|2021-08-05 21:40:00|27859.9|27829.9|27859.9|27829.9|27859.9|27829.9|27858.4|27828.4|0
1628199900000|2021-08-05 21:45:00|27858.4|27828.4|27857.8|27827.8|27858.6|27828.6|27856.5|27826.5|0
1628200200000|2021-08-05 21:50:00|27857.9|27827.9|27858.3|27828.3|27858.4|27828.4|27856.8|27826.8|0
1628200500000|2021-08-05 21:55:00|27858.2|27828.2|27857.7|27827.7|27858.2|27828.2|27856.3|27826.3|0
1628200800000|2021-08-05 22:00:00|27855.5|27825.5|27858.8|27843.8|27868.8|27853.8|27848.8|27821.6|3
1628201100000|2021-08-05 22:05:00|27861.3|27846.3|27861.3|27846.3|27861.3|27846.3|27858.8|27843.8|3
1628201400000|2021-08-05 22:10:00|27858.8|27843.8|27858.8|27843.8|27858.8|27843.8|27858.8|27843.8|0
1628201700000|2021-08-05 22:15:00|27853.8|27838.8|27853.8|27838.8|27856.3|27841.3|27853.8|27838.8|2
1628202000000|2021-08-05 22:20:00|27858.8|27843.8|27856.3|27841.3|27858.8|27843.8|27853.8|27838.8|4
1628202300000|2021-08-05 22:25:00|27853.8|27838.8|27856.3|27841.3|27858.8|27843.8|27853.8|27838.8|0
1628202600000|2021-08-05 22:30:00|27853.8|27838.8|27853.8|27838.8|27856.3|27841.3|27853.8|27838.8|0
1628202900000|2021-08-05 22:35:00|27856.3|27841.3|27853.8|27838.8|27856.3|27841.3|27853.8|27838.8|0
1628203500000|2021-08-05 22:45:00|27856.3|27841.3|27856.3|27841.3|27858.8|27843.8|27853.8|27838.8|8
1628203800000|2021-08-05 22:50:00|27853.8|27838.8|27853.8|27838.8|27858.8|27843.8|27853.8|27838.8|2
1628204400000|2021-08-05 23:00:00|27851.3|27836.3|27853.8|27838.8|27853.8|27838.8|27848.8|27833.8|17
1628204700000|2021-08-05 23:05:00|27851.3|27836.3|27843.8|27828.8|27853.8|27838.8|27843.8|27828.8|6
1628205000000|2021-08-05 23:10:00|27846.3|27831.3|27841.3|27826.3|27848.8|27833.8|27833.8|27818.8|20
1628205300000|2021-08-05 23:15:00|27843.8|27828.8|27848.8|27833.8|27848.8|27833.8|27843.8|27828.8|0
1628205600000|2021-08-05 23:20:00|27846.3|27831.3|27843.8|27828.8|27848.8|27833.8|27843.8|27828.8|2
1628205900000|2021-08-05 23:25:00|27838.8|27823.8|27841.3|27826.3|27841.3|27826.3|27831.3|27816.3|20
1628206200000|2021-08-05 23:30:00|27843.8|27828.8|27799.8|27792.8|27843.8|27828.8|27797.3|27790.3|126
1628206500000|2021-08-05 23:35:00|27802.3|27795.3|27804.8|27797.8|27804.8|27797.8|27794.8|27787.8|38
1628206800000|2021-08-05 23:40:00|27802.3|27795.3|27804.8|27797.8|27829.8|27822.8|27799.8|27792.8|173
1628207100000|2021-08-05 23:45:00|27802.3|27795.3|27777.3|27770.3|27829.8|27822.8|27769.8|27762.8|420
1628207400000|2021-08-05 23:50:00|27779.8|27772.8|27764.8|27757.8|27779.8|27772.8|27762.3|27755.3|231
1628207700000|2021-08-05 23:55:00|27762.3|27755.3|27759.8|27752.8|27777.3|27770.3|27754.8|27747.8|254
1628208000000|2021-08-06 00:00:00|27754.8|27747.8|27774.8|27767.8|27789.8|27782.8|27742.3|27735.3|1100
1628208300000|2021-08-06 00:05:00|27779.8|27772.8|27829.8|27822.8|27849.8|27842.8|27769.8|27762.8|700
1628208600000|2021-08-06 00:10:00|27834.8|27827.8|27864.8|27857.8|27914.8|27907.8|27834.8|27827.8|1709
1628208900000|2021-08-06 00:15:00|27862.3|27855.3|27809.8|27802.8|27889.8|27882.8|27799.8|27792.8|720
1628209200000|2021-08-06 00:20:00|27812.3|27805.3|27814.8|27807.8|27819.8|27812.8|27794.8|27787.8|316
1628209500000|2021-08-06 00:25:00|27817.3|27810.3|27809.8|27802.8|27839.8|27832.8|27804.8|27797.8|487
1628209800000|2021-08-06 00:30:00|27812.3|27805.3|27837.3|27830.3|27844.8|27837.8|27802.3|27795.3|238
1628210100000|2021-08-06 00:35:00|27834.8|27827.8|27824.8|27817.8|27862.3|27855.3|27819.8|27812.8|287
1628210400000|2021-08-06 00:40:00|27822.3|27815.3|27819.8|27812.8|27839.8|27832.8|27819.8|27812.8|117
1628210700000|2021-08-06 00:45:00|27824.8|27817.8|27784.8|27777.8|27829.8|27822.8|27779.8|27772.8|302
1628211000000|2021-08-06 00:50:00|27787.3|27780.3|27774.8|27767.8|27789.8|27782.8|27759.8|27752.8|386
1628211300000|2021-08-06 00:55:00|27772.3|27765.3|27764.8|27757.8|27779.8|27772.8|27754.8|27747.8|201
1628211600000|2021-08-06 01:00:00|27759.8|27752.8|27734.8|27727.8|27759.8|27752.8|27719.8|27712.8|789
1628211900000|2021-08-06 01:05:00|27729.8|27722.8|27724.8|27717.8|27734.8|27727.8|27709.8|27702.8|496
1628212200000|2021-08-06 01:10:00|27722.3|27715.3|27739.8|27732.8|27747.3|27740.3|27722.3|27715.3|212
1628212500000|2021-08-06 01:15:00|27734.8|27727.8|27744.8|27737.8|27749.8|27742.8|27724.8|27717.8|235
1628212800000|2021-08-06 01:20:00|27739.8|27732.8|27729.8|27722.8|27744.8|27737.8|27719.8|27712.8|276
1628213100000|2021-08-06 01:25:00|27727.3|27720.3|27744.8|27737.8|27749.8|27742.8|27724.8|27717.8|155
1628213400000|2021-08-06 01:30:00|27742.3|27735.3|27764.8|27757.8|27764.8|27757.8|27734.8|27727.8|408
1628213700000|2021-08-06 01:35:00|27759.8|27752.8|27754.8|27747.8|27764.8|27757.8|27749.8|27742.8|263
1628214000000|2021-08-06 01:40:00|27757.3|27750.3|27769.8|27762.8|27769.8|27762.8|27757.3|27750.3|257
1628214300000|2021-08-06 01:45:00|27767.3|27760.3|27759.8|27752.8|27769.8|27762.8|27754.8|27747.8|224
1628214600000|2021-08-06 01:50:00|27757.3|27750.3|27769.8|27762.8|27779.8|27772.8|27757.3|27750.3|318
1628214900000|2021-08-06 01:55:00|27767.3|27760.3|27784.8|27777.8|27789.8|27782.8|27764.8|27757.8|254
1628215200000|2021-08-06 02:00:00|27782.3|27775.3|27759.8|27752.8|27784.8|27777.8|27754.8|27747.8|264
1628215500000|2021-08-06 02:05:00|27762.3|27755.3|27764.8|27757.8|27769.8|27762.8|27754.8|27747.8|114
1628215800000|2021-08-06 02:10:00|27762.3|27755.3|27749.8|27742.8|27762.3|27755.3|27747.3|27740.3|196
1628216100000|2021-08-06 02:15:00|27747.3|27740.3|27759.8|27752.8|27764.8|27757.8|27744.8|27737.8|263
1628216400000|2021-08-06 02:20:00|27754.8|27747.8|27749.8|27742.8|27759.8|27752.8|27742.3|27735.3|149
1628216700000|2021-08-06 02:25:00|27747.3|27740.3|27754.8|27747.8|27754.8|27747.8|27739.8|27732.8|165
1628217000000|2021-08-06 02:30:00|27752.3|27745.3|27744.6|27737.6|27752.3|27745.3|27744.6|27737.6|143
1628217300000|2021-08-06 02:35:00|27739.6|27732.6|27739.6|27732.6|27744.6|27737.6|27739.6|27732.6|96
1628217600000|2021-08-06 02:40:00|27734.6|27727.6|27759.6|27752.6|27759.6|27752.6|27734.6|27727.6|199
1628217900000|2021-08-06 02:45:00|27762.1|27755.1|27764.6|27757.6|27764.6|27757.6|27759.6|27752.6|74
1628218200000|2021-08-06 02:50:00|27769.6|27762.6|27769.6|27762.6|27774.6|27767.6|27764.6|27757.6|61
1628218500000|2021-08-06 02:55:00|27764.6|27757.6|27769.6|27762.6|27769.6|27762.6|27764.6|27757.6|35
1628218800000|2021-08-06 03:00:00|27772.1|27765.1|27774.6|27767.6|27777.1|27770.1|27772.1|27765.1|37
1628219100000|2021-08-06 03:05:00|27777.1|27770.1|27784.6|27777.6|27784.6|27777.6|27777.1|27770.1|87
1628219400000|2021-08-06 03:10:00|27789.6|27782.6|27804.6|27797.6|27807.1|27800.1|27789.6|27782.6|188
1628219700000|2021-08-06 03:15:00|27802.1|27795.1|27804.6|27797.6|27807.1|27800.1|27802.1|27795.1|150
1628220000000|2021-08-06 03:20:00|27809.6|27802.6|27799.6|27792.6|27809.6|27802.6|27799.6|27792.6|155
1628220300000|2021-08-06 03:25:00|27802.1|27795.1|27809.6|27802.6|27814.6|27807.6|27799.6|27792.6|152
1628220600000|2021-08-06 03:30:00|27814.6|27807.6|27819.6|27812.6|27837.1|27830.1|27814.6|27807.6|500
1628220900000|2021-08-06 03:35:00|27822.1|27815.1|27824.6|27817.6|27837.1|27830.1|27814.6|27807.6|285
1628221200000|2021-08-06 03:40:00|27827.1|27820.1|27814.6|27807.6|27832.1|27825.1|27814.6|27807.6|208
1628221500000|2021-08-06 03:45:00|27809.6|27802.6|27814.6|27807.6|27824.6|27817.6|27804.6|27797.6|169
1628221800000|2021-08-06 03:50:00|27817.1|27810.1|27809.6|27802.6|27819.6|27812.6|27809.6|27802.6|181
1628222100000|2021-08-06 03:55:00|27812.1|27805.1|27824.6|27817.6|27829.6|27822.6|27809.6|27802.6|172
1628222400000|2021-08-06 04:00:00|27829.6|27822.6|27819.6|27812.6|27829.6|27822.6|27814.6|27807.6|130
1628222700000|2021-08-06 04:05:00|27814.6|27807.6|27814.6|27807.6|27819.6|27812.6|27814.6|27807.6|82
1628223000000|2021-08-06 04:10:00|27817.1|27810.1|27814.6|27807.6|27819.6|27812.6|27809.6|27802.6|119
1628223300000|2021-08-06 04:15:00|27812.1|27805.1|27799.6|27792.6|27814.6|27807.6|27799.6|27792.6|173
1628223600000|2021-08-06 04:20:00|27794.6|27787.6|27809.6|27802.6|27809.6|27802.6|27794.6|27787.6|187
1628223900000|2021-08-06 04:25:00|27804.6|27797.6|27814.6|27807.6|27814.6|27807.6|27804.6|27797.6|151
1628224200000|2021-08-06 04:30:00|27819.6|27812.6|27824.6|27817.6|27824.6|27817.6|27819.6|27812.6|163
1628224500000|2021-08-06 04:35:00|27822.1|27815.1|27809.6|27802.6|27824.6|27817.6|27809.6|27802.6|85
1628224800000|2021-08-06 04:40:00|27807.1|27800.1|27809.6|27802.6|27814.6|27807.6|27804.6|27797.6|222
1628225100000|2021-08-06 04:45:00|27812.1|27805.1|27819.6|27812.6|27824.6|27817.6|27809.6|27802.6|83
1628225400000|2021-08-06 04:50:00|27814.6|27807.6|27814.6|27807.6|27819.6|27812.6|27814.6|27807.6|96
1628225700000|2021-08-06 04:55:00|27817.1|27810.1|27809.6|27802.6|27817.1|27810.1|27809.6|27802.6|81
1628226000000|2021-08-06 05:00:00|27807.1|27800.1|27804.6|27797.6|27809.6|27802.6|27799.6|27792.6|243
1628226300000|2021-08-06 05:05:00|27802.1|27795.1|27794.6|27787.6|27809.6|27802.6|27794.6|27787.6|132
1628226600000|2021-08-06 05:10:00|27799.6|27792.6|27794.6|27787.6|27804.6|27797.6|27794.6|27787.6|251
1628226900000|2021-08-06 05:15:00|27799.6|27792.6|27799.6|27792.6|27804.6|27797.6|27797.1|27790.1|185
1628227200000|2021-08-06 05:20:00|27794.6|27787.6|27804.6|27797.6|27804.6|27797.6|27794.6|27787.6|80
1628227500000|2021-08-06 05:25:00|27807.1|27800.1|27799.6|27792.6|27807.1|27800.1|27799.6|27792.6|125
1628227800000|2021-08-06 05:30:00|27802.1|27795.1|27804.6|27797.6|27814.6|27807.6|27799.6|27792.6|205
1628228100000|2021-08-06 05:35:00|27802.1|27795.1|27799.6|27792.6|27804.6|27797.6|27794.6|27787.6|136
1628228400000|2021-08-06 05:40:00|27802.1|27795.1|27799.6|27792.6|27804.6|27797.6|27794.6|27787.6|252
1628228700000|2021-08-06 05:45:00|27794.6|27787.6|27799.6|27792.6|27804.6|27797.6|27794.6|27787.6|123
1628229000000|2021-08-06 05:50:00|27804.6|27797.6|27824.6|27817.6|27824.6|27817.6|27804.6|27797.6|346
1628229300000|2021-08-06 05:55:00|27827.1|27820.1|27829.6|27822.6|27832.1|27825.1|27819.6|27812.6|587
1628229600000|2021-08-06 06:00:00|27824.6|27817.6|27819.6|27812.6|27829.6|27822.6|27814.6|27807.6|1287
1628229900000|2021-08-06 06:05:00|27824.6|27817.6|27824.6|27817.6|27829.6|27822.6|27819.6|27812.6|878
1628230200000|2021-08-06 06:10:00|27829.6|27822.6|27854.6|27847.6|27859.6|27852.6|27829.6|27822.6|633
1628230500000|2021-08-06 06:15:00|27857.1|27850.1|27879.6|27872.6|27884.6|27877.6|27854.6|27847.6|334
1628230800000|2021-08-06 06:20:00|27874.6|27867.6|27902.1|27895.1|27904.6|27897.6|27869.6|27862.6|320
1628231100000|2021-08-06 06:25:00|27904.6|27897.6|27894.6|27887.6|27904.6|27897.6|27889.6|27882.6|267
1628231400000|2021-08-06 06:30:00|27889.6|27882.6|27884.6|27877.6|27894.6|27887.6|27879.6|27872.6|91
1628231700000|2021-08-06 06:35:00|27879.6|27872.6|27884.6|27877.6|27889.6|27882.6|27879.6|27872.6|31
1628232000000|2021-08-06 06:40:00|27882.1|27875.1|27879.6|27872.6|27884.6|27877.6|27874.6|27867.6|17
1628232300000|2021-08-06 06:45:00|27874.6|27867.6|27864.6|27857.6|27874.6|27867.6|27864.6|27857.6|77
1628232600000|2021-08-06 06:50:00|27862.1|27855.1|27864.6|27857.6|27864.6|27857.6|27862.1|27855.1|9
1628232900000|2021-08-06 06:55:00|27862.1|27855.1|27862.1|27855.1|27869.6|27862.6|27857.1|27850.1|30
1628233200000|2021-08-06 07:00:00|27864.6|27857.6|27862.1|27855.1|27874.6|27867.6|27849.6|27842.6|80
1628233500000|2021-08-06 07:05:00|27859.6|27852.6|27849.6|27842.6|27862.1|27855.1|27847.1|27840.1|26
1628233800000|2021-08-06 07:10:00|27847.1|27840.1|27849.6|27842.6|27852.1|27845.1|27834.6|27827.6|185
1628234100000|2021-08-06 07:15:00|27844.6|27837.6|27864.6|27857.6|27864.6|27857.6|27837.1|27830.1|91
1628234400000|2021-08-06 07:20:00|27862.1|27855.1|27859.6|27852.6|27864.6|27857.6|27859.6|27852.6|27
1628234700000|2021-08-06 07:25:00|27864.6|27857.6|27849.6|27842.6|27864.6|27857.6|27849.6|27842.6|21
1628235000000|2021-08-06 07:30:00|27844.6|27837.6|27834.6|27827.6|27854.6|27847.6|27829.6|27822.6|103
1628235300000|2021-08-06 07:35:00|27832.1|27825.1|27839.6|27832.6|27839.6|27832.6|27827.1|27820.1|41
1628235600000|2021-08-06 07:40:00|27837.1|27830.1|27834.6|27827.6|27844.6|27837.6|27834.6|27827.6|28
1628235900000|2021-08-06 07:45:00|27837.1|27830.1|27834.6|27827.6|27839.6|27832.6|27829.6|27822.6|25
1628236200000|2021-08-06 07:50:00|27829.6|27822.6|27834.6|27827.6|27844.6|27837.6|27829.6|27822.6|26
1628236500000|2021-08-06 07:55:00|27837.1|27830.1|27834.6|27827.6|27839.6|27832.6|27834.6|27827.6|32
1628236800000|2021-08-06 08:00:00|27837.1|27830.1|27829.6|27822.6|27839.6|27832.6|27829.6|27822.6|20
1628237100000|2021-08-06 08:05:00|27834.6|27827.6|27829.6|27822.6|27834.6|27827.6|27824.6|27817.6|16
1628237400000|2021-08-06 08:10:00|27827.1|27820.1|27829.6|27822.6|27829.6|27822.6|27822.1|27815.1|17
1628237700000|2021-08-06 08:15:00|27834.6|27827.6|27829.6|27822.6|27834.6|27827.6|27829.6|27822.6|7
1628238000000|2021-08-06 08:20:00|27827.1|27820.1|27834.6|27827.6|27834.6|27827.6|27824.6|27817.6|118
1628238300000|2021-08-06 08:25:00|27837.1|27830.1|27839.6|27832.6|27839.6|27832.6|27834.6|27827.6|12
1628238600000|2021-08-06 08:30:00|27837.1|27830.1|27834.6|27827.6|27837.1|27830.1|27829.6|27822.6|4
1628238900000|2021-08-06 08:35:00|27839.6|27832.6|27839.6|27832.6|27844.6|27837.6|27839.6|27832.6|49
1628239200000|2021-08-06 08:40:00|27842.1|27835.1|27842.1|27835.1|27849.6|27842.6|27839.6|27832.6|10
1628239500000|2021-08-06 08:45:00|27839.6|27832.6|27854.6|27847.6|27857.1|27850.1|27839.6|27832.6|55
1628239800000|2021-08-06 08:50:00|27857.1|27850.1|27854.6|27847.6|27859.6|27852.6|27849.6|27842.6|34
1628240100000|2021-08-06 08:55:00|27859.6|27852.6|27864.6|27857.6|27869.6|27862.6|27859.6|27852.6|69
1628240400000|2021-08-06 09:00:00|27867.1|27860.1|27869.6|27862.6|27879.6|27872.6|27864.6|27857.6|46
1628240700000|2021-08-06 09:05:00|27867.1|27860.1|27862.1|27855.1|27869.6|27862.6|27859.6|27852.6|108
1628241000000|2021-08-06 09:10:00|27864.6|27857.6|27864.6|27857.6|27869.6|27862.6|27862.1|27855.1|53
1628241300000|2021-08-06 09:15:00|27862.1|27855.1|27859.6|27852.6|27862.1|27855.1|27859.6|27852.6|86
1628241600000|2021-08-06 09:20:00|27862.1|27855.1|27862.1|27855.1|27864.6|27857.6|27859.6|27852.6|25
1628241900000|2021-08-06 09:25:00|27864.6|27857.6|27854.6|27847.6|27864.6|27857.6|27854.6|27847.6|44
1628242200000|2021-08-06 09:30:00|27852.1|27845.1|27859.6|27852.6|27859.6|27852.6|27849.6|27842.6|18
1628242500000|2021-08-06 09:35:00|27854.6|27847.6|27854.6|27847.6|27854.6|27847.6|27854.6|27847.6|4
1628242800000|2021-08-06 09:40:00|27852.1|27845.1|27854.6|27847.6|27854.6|27847.6|27849.6|27842.6|24
1628243100000|2021-08-06 09:45:00|27852.1|27845.1|27857.1|27850.1|27857.1|27850.1|27849.6|27842.6|9
1628243400000|2021-08-06 09:50:00|27854.6|27847.6|27854.6|27847.6|27862.1|27855.1|27854.6|27847.6|45
1628243700000|2021-08-06 09:55:00|27859.6|27852.6|27854.6|27847.6|27859.6|27852.6|27854.6|27847.6|30
1628244000000|2021-08-06 10:00:00|27852.1|27845.1|27849.6|27842.6|27852.1|27845.1|27849.6|27842.6|72
1628244300000|2021-08-06 10:05:00|27844.6|27837.6|27844.6|27837.6|27849.6|27842.6|27844.6|27837.6|41
1628244600000|2021-08-06 10:10:00|27847.1|27840.1|27854.6|27847.6|27857.1|27850.1|27844.6|27837.6|78
1628244900000|2021-08-06 10:15:00|27857.1|27850.1|27859.6|27852.6|27864.6|27857.6|27854.6|27847.6|14
1628245200000|2021-08-06 10:20:00|27857.1|27850.1|27864.6|27857.6|27864.6|27857.6|27854.6|27847.6|27
1628245500000|2021-08-06 10:25:00|27862.1|27855.1|27859.6|27852.6|27869.6|27862.6|27859.6|27852.6|27
1628245800000|2021-08-06 10:30:00|27857.1|27850.1|27852.1|27845.1|27859.6|27852.6|27849.6|27842.6|7
1628246100000|2021-08-06 10:35:00|27854.6|27847.6|27854.6|27847.6|27854.6|27847.6|27849.6|27842.6|20
1628246400000|2021-08-06 10:40:00|27857.1|27850.1|27854.6|27847.6|27859.6|27852.6|27854.6|27847.6|13
1628246700000|2021-08-06 10:45:00|27852.1|27845.1|27849.6|27842.6|27854.6|27847.6|27849.6|27842.6|16
1628247000000|2021-08-06 10:50:00|27852.1|27845.1|27849.6|27842.6|27854.6|27847.6|27849.6|27842.6|16
1628247300000|2021-08-06 10:55:00|27844.6|27837.6|27849.6|27842.6|27854.6|27847.6|27844.6|27837.6|55
1628247600000|2021-08-06 11:00:00|27852.1|27845.1|27849.6|27842.6|27854.6|27847.6|27849.6|27842.6|9
1628247900000|2021-08-06 11:05:00|27847.1|27840.1|27854.6|27847.6|27857.1|27850.1|27844.6|27837.6|27
1628248200000|2021-08-06 11:10:00|27849.6|27842.6|27849.6|27842.6|27849.6|27842.6|27849.6|27842.6|3
1628248500000|2021-08-06 11:15:00|27854.6|27847.6|27854.6|27847.6|27854.6|27847.6|27844.6|27837.6|67
1628248800000|2021-08-06 11:20:00|27852.1|27845.1|27849.6|27842.6|27854.6|27847.6|27849.6|27842.6|22
1628249100000|2021-08-06 11:25:00|27854.6|27847.6|27849.6|27842.6|27854.6|27847.6|27849.6|27842.6|21
1628249400000|2021-08-06 11:30:00|27854.6|27847.6|27854.6|27847.6|27854.6|27847.6|27849.6|27842.6|7
1628249700000|2021-08-06 11:35:00|27849.6|27842.6|27854.6|27847.6|27854.6|27847.6|27849.6|27842.6|19
1628250000000|2021-08-06 11:40:00|||||||||4
1628250300000|2021-08-06 11:45:00|||||||||6
1628250600000|2021-08-06 11:50:00|27852.1|27845.1|27849.6|27842.6|27854.6|27847.6|27844.6|27837.6|39
1628250900000|2021-08-06 11:55:00|27844.6|27837.6|27844.6|27837.6|27849.6|27842.6|27844.6|27837.6|32
1628251200000|2021-08-06 12:00:00|27849.6|27842.6|27849.6|27842.6|27849.6|27842.6|27844.6|27837.6|16
1628251500000|2021-08-06 12:05:00|27854.6|27847.6|27854.6|27847.6|27854.6|27847.6|27854.6|27847.6|13
1628251800000|2021-08-06 12:10:00|27859.6|27852.6|27854.6|27847.6|27859.6|27852.6|27854.6|27847.6|29
1628252100000|2021-08-06 12:15:00|27852.1|27845.1|27849.6|27842.6|27854.6|27847.6|27849.6|27842.6|30
1628252400000|2021-08-06 12:20:00|27844.6|27837.6|27844.6|27837.6|27844.6|27837.6|27839.6|27832.6|40
1628252700000|2021-08-06 12:25:00|27847.1|27840.1|27837.1|27830.1|27849.6|27842.6|27837.1|27830.1|42
1628253000000|2021-08-06 12:30:00|27839.6|27832.6|27909.6|27902.6|27939.6|27932.6|27839.6|27832.6|894
1628253300000|2021-08-06 12:35:00|27907.1|27900.1|27889.6|27882.6|27909.6|27902.6|27874.6|27867.6|268
1628253600000|2021-08-06 12:40:00|27892.1|27885.1|27889.6|27882.6|27909.6|27902.6|27884.6|27877.6|100
1628253900000|2021-08-06 12:45:00|27892.1|27885.1|27884.6|27877.6|27899.6|27892.6|27879.6|27872.6|75
1628254200000|2021-08-06 12:50:00|27882.1|27875.1|27872.1|27865.1|27884.6|27877.6|27859.6|27852.6|180
1628254500000|2021-08-06 12:55:00|27874.6|27867.6|27887.1|27880.1|27887.1|27880.1|27869.6|27862.6|50
1628254800000|2021-08-06 13:00:00|27884.6|27877.6|27909.6|27902.6|27909.6|27902.6|27884.6|27877.6|188
1628255100000|2021-08-06 13:05:00|27912.1|27905.1|27914.6|27907.6|27914.6|27907.6|27904.6|27897.6|68
1628255400000|2021-08-06 13:10:00|27919.6|27912.6|27904.6|27897.6|27919.6|27912.6|27902.1|27895.1|57
1628255700000|2021-08-06 13:15:00|27909.6|27902.6|27919.6|27912.6|27924.6|27917.6|27904.6|27897.6|97
1628256000000|2021-08-06 13:20:00|27917.1|27910.1|27934.6|27927.6|27939.6|27932.6|27914.6|27907.6|77
1628256300000|2021-08-06 13:25:00|27929.6|27922.6|27919.6|27912.6|27934.6|27927.6|27919.6|27912.6|79
1628256600000|2021-08-06 13:30:00|27924.6|27917.6|27949.6|27942.6|27959.6|27952.6|27919.6|27912.6|281
1628256900000|2021-08-06 13:35:00|27944.6|27937.6|27934.6|27927.6|27944.6|27937.6|27924.6|27917.6|141
1628257200000|2021-08-06 13:40:00|27937.1|27930.1|27962.1|27955.1|27964.6|27957.6|27934.6|27927.6|200
1628257500000|2021-08-06 13:45:00|27964.6|27957.6|27939.6|27932.6|27969.6|27962.6|27939.6|27932.6|132
1628257800000|2021-08-06 13:50:00|27942.1|27935.1|27914.6|27907.6|27944.6|27937.6|27899.6|27892.6|377
1628258100000|2021-08-06 13:55:00|27912.1|27905.1|27904.6|27897.6|27914.6|27907.6|27889.6|27882.6|136
1628258400000|2021-08-06 14:00:00|27907.1|27900.1|27919.6|27912.6|27919.6|27912.6|27894.6|27887.6|97
1628258700000|2021-08-06 14:05:00|27917.1|27910.1|27912.1|27905.1|27924.6|27917.6|27909.6|27902.6|72
1628259000000|2021-08-06 14:10:00|27909.6|27902.6|27899.6|27892.6|27914.6|27907.6|27894.6|27887.6|140
1628259300000|2021-08-06 14:15:00|27897.1|27890.1|27894.6|27887.6|27904.6|27897.6|27889.6|27882.6|125
1628259600000|2021-08-06 14:20:00|27897.1|27890.1|27909.6|27902.6|27909.6|27902.6|27894.6|27887.6|21
1628259900000|2021-08-06 14:25:00|27914.6|27907.6|27914.6|27907.6|27917.1|27910.1|27904.6|27897.6|100
1628260200000|2021-08-06 14:30:00|27917.1|27910.1|27919.6|27912.6|27924.6|27917.6|27914.6|27907.6|72
1628260500000|2021-08-06 14:35:00|27914.6|27907.6|27909.6|27902.6|27924.6|27917.6|27904.6|27897.6|51
1628260800000|2021-08-06 14:40:00|27907.1|27900.1|27904.6|27897.6|27909.6|27902.6|27904.6|27897.6|43
1628261100000|2021-08-06 14:45:00|27907.1|27900.1|27894.6|27887.6|27909.6|27902.6|27894.6|27887.6|44
1628261400000|2021-08-06 14:50:00|27889.6|27882.6|27904.6|27897.6|27904.6|27897.6|27879.6|27872.6|151
1628261700000|2021-08-06 14:55:00|27899.6|27892.6|27904.6|27897.6|27904.6|27897.6|27889.6|27882.6|103
1628262000000|2021-08-06 15:00:00|27909.6|27902.6|27904.6|27897.6|27909.6|27902.6|27899.6|27892.6|99
1628262300000|2021-08-06 15:05:00|27902.1|27895.1|27904.6|27897.6|27904.6|27897.6|27894.6|27887.6|56
1628262600000|2021-08-06 15:10:00|27902.1|27895.1|27899.6|27892.6|27904.6|27897.6|27894.6|27887.6|150
1628262900000|2021-08-06 15:15:00|27894.6|27887.6|27887.1|27880.1|27899.6|27892.6|27879.6|27872.6|130
1628263200000|2021-08-06 15:20:00|27889.6|27882.6|27899.6|27892.6|27909.6|27902.6|27887.1|27880.1|88
1628263500000|2021-08-06 15:25:00|27902.1|27895.1|27884.6|27877.6|27904.6|27897.6|27884.6|27877.6|76
1628263800000|2021-08-06 15:30:00|27889.6|27882.6|27879.6|27872.6|27894.6|27887.6|27879.6|27872.6|119
1628264100000|2021-08-06 15:35:00|27874.6|27867.6|27874.6|27867.6|27884.6|27877.6|27874.6|27867.6|108
1628264400000|2021-08-06 15:40:00|27879.6|27872.6|27874.6|27867.6|27879.6|27872.6|27874.6|27867.6|35
1628264700000|2021-08-06 15:45:00|27877.1|27870.1|27869.6|27862.6|27879.6|27872.6|27869.6|27862.6|105
1628265000000|2021-08-06 15:50:00|27872.1|27865.1|27869.6|27862.6|27874.6|27867.6|27859.6|27852.6|28
1628265300000|2021-08-06 15:55:00|27874.6|27867.6|27894.6|27887.6|27894.6|27887.6|27869.6|27862.6|127
1628265600000|2021-08-06 16:00:00|27897.1|27890.1|27904.6|27897.6|27904.6|27897.6|27889.6|27882.6|56
1628265900000|2021-08-06 16:05:00|27909.6|27902.6|27904.6|27897.6|27909.6|27902.6|27904.6|27897.6|53
1628266200000|2021-08-06 16:10:00|27902.1|27895.1|27899.6|27892.6|27904.6|27897.6|27894.6|27887.6|34
1628266500000|2021-08-06 16:15:00|27897.1|27890.1|27904.6|27897.6|27904.6|27897.6|27894.6|27887.6|16
1628266800000|2021-08-06 16:20:00|27907.1|27900.1|27904.6|27897.6|27909.6|27902.6|27899.6|27892.6|15
1628267100000|2021-08-06 16:25:00|27909.6|27902.6|27899.6|27892.6|27909.6|27902.6|27899.6|27892.6|50
1628267400000|2021-08-06 16:30:00|27897.1|27890.1|27899.6|27892.6|27904.6|27897.6|27894.6|27887.6|10
1628267700000|2021-08-06 16:35:00|27902.1|27895.1|27894.6|27887.6|27904.6|27897.6|27894.6|27887.6|4
1628268000000|2021-08-06 16:40:00|27897.1|27890.1|27894.6|27887.6|27899.6|27892.6|27894.6|27887.6|40
1628268300000|2021-08-06 16:45:00|27899.6|27892.6|27899.6|27892.6|27899.6|27892.6|27894.6|27887.6|25
1628268600000|2021-08-06 16:50:00|27904.6|27897.6|27904.6|27897.6|27909.6|27902.6|27899.6|27892.6|33
1628268900000|2021-08-06 16:55:00|27899.6|27892.6|27899.6|27892.6|27904.6|27897.6|27899.6|27892.6|121
1628269200000|2021-08-06 17:00:00|27902.1|27895.1|27904.6|27897.6|27909.6|27902.6|27899.6|27892.6|25
1628269500000|2021-08-06 17:05:00|27902.1|27895.1|27894.6|27887.6|27902.1|27895.1|27894.6|27887.6|32
1628269800000|2021-08-06 17:10:00|27897.1|27890.1|27899.6|27892.6|27899.6|27892.6|27894.6|27887.6|26
1628270100000|2021-08-06 17:15:00|27897.1|27890.1|27899.6|27892.6|27899.6|27892.6|27897.1|27890.1|0
1628270400000|2021-08-06 17:20:00|27897.1|27890.1|27894.6|27887.6|27899.6|27892.6|27894.6|27887.6|2
1628270700000|2021-08-06 17:25:00|27897.1|27890.1|27894.6|27887.6|27899.6|27892.6|27889.6|27882.6|14
1628271000000|2021-08-06 17:30:00|27892.1|27885.1|27899.6|27892.6|27899.6|27892.6|27889.6|27882.6|18
1628271300000|2021-08-06 17:35:00|27897.1|27890.1|27894.6|27887.6|27899.6|27892.6|27894.6|27887.6|28
1628271600000|2021-08-06 17:40:00|27889.6|27882.6|27894.6|27887.6|27894.6|27887.6|27889.6|27882.6|25
1628271900000|2021-08-06 17:45:00|27889.6|27882.6|27899.6|27892.6|27904.6|27897.6|27889.6|27882.6|73
1628272200000|2021-08-06 17:50:00|27897.1|27890.1|27894.6|27887.6|27899.6|27892.6|27894.6|27887.6|8
1628272500000|2021-08-06 17:55:00|27899.6|27892.6|27904.6|27897.6|27904.6|27897.6|27899.6|27892.6|1
1628272800000|2021-08-06 18:00:00|27902.1|27895.1|27904.6|27897.6|27904.6|27897.6|27899.6|27892.6|13
1628273100000|2021-08-06 18:05:00|27899.6|27892.6|27894.6|27887.6|27902.1|27895.1|27894.6|27887.6|7
1628273400000|2021-08-06 18:10:00|27899.6|27892.6|27894.6|27887.6|27899.6|27892.6|27892.1|27885.1|7
1628273700000|2021-08-06 18:15:00|27899.6|27892.6|27899.6|27892.6|27899.6|27892.6|27894.6|27887.6|6
1628274000000|2021-08-06 18:20:00|27897.1|27890.1|27899.6|27892.6|27899.6|27892.6|27894.6|27887.6|16
1628274300000|2021-08-06 18:25:00|27894.6|27887.6|27899.6|27892.6|27899.6|27892.6|27894.6|27887.6|45
1628274600000|2021-08-06 18:30:00|27897.1|27890.1|27894.6|27887.6|27899.6|27892.6|27894.6|27887.6|25
1628274900000|2021-08-06 18:35:00|27889.6|27882.6|27889.6|27882.6|27894.6|27887.6|27889.6|27882.6|35
1628275200000|2021-08-06 18:40:00|27884.6|27877.6|27879.6|27872.6|27884.6|27877.6|27874.6|27867.6|48
1628275500000|2021-08-06 18:45:00|27874.6|27867.6|27864.6|27857.6|27874.6|27867.6|27864.6|27857.6|33
1628275800000|2021-08-06 18:50:00|27859.6|27852.6|27864.6|27857.6|27869.6|27862.6|27859.6|27852.6|61
1628276100000|2021-08-06 18:55:00|27862.1|27855.1|27849.6|27842.6|27862.1|27855.1|27849.6|27842.6|83
1628276400000|2021-08-06 19:00:00|27854.6|27847.6|27839.6|27832.6|27854.6|27847.6|27839.6|27832.6|83
1628276700000|2021-08-06 19:05:00|27844.6|27837.6|27859.6|27852.6|27859.6|27852.6|27839.6|27832.6|83
1628277000000|2021-08-06 19:10:00|27857.1|27850.1|27857.1|27850.1|27862.1|27855.1|27854.6|27847.6|22
1628277300000|2021-08-06 19:15:00|27859.6|27852.6|27854.6|27847.6|27859.6|27852.6|27849.6|27842.6|63
1628277600000|2021-08-06 19:20:00|27859.6|27852.6|27869.6|27862.6|27869.6|27862.6|27854.6|27847.6|46
1628277900000|2021-08-06 19:25:00|27867.1|27860.1|27879.6|27872.6|27879.6|27872.6|27864.6|27857.6|29
1628278200000|2021-08-06 19:30:00|27884.6|27877.6|27884.6|27877.6|27887.1|27880.1|27879.6|27872.6|51
1628278500000|2021-08-06 19:35:00|27889.6|27882.6|27879.6|27872.6|27892.1|27885.1|27874.6|27867.6|65
1628278800000|2021-08-06 19:40:00|27874.6|27867.6|27864.6|27857.6|27877.1|27870.1|27864.6|27857.6|60
1628279100000|2021-08-06 19:45:00|27862.1|27855.1|27857.1|27850.1|27864.6|27857.6|27854.6|27847.6|56
1628279400000|2021-08-06 19:50:00|27859.6|27852.6|27864.6|27857.6|27869.6|27862.6|27854.6|27847.6|96
1628279700000|2021-08-06 19:55:00|27869.6|27862.6|27894.6|27887.6|27899.6|27892.6|27864.6|27857.6|175
1628280000000|2021-08-06 20:00:00|27889.6|27882.6|27894.6|27887.6|27894.6|27887.6|27889.6|27882.6|32
1628280300000|2021-08-06 20:05:00|27892.1|27885.1|27892.1|27885.1|27894.6|27887.6|27889.6|27882.6|40
1628280600000|2021-08-06 20:10:00|27894.6|27887.6|27892.1|27885.1|27897.1|27890.1|27889.6|27882.6|27
1628280900000|2021-08-06 20:15:00|27896.1|27881.1|27898.6|27883.6|27898.6|27883.6|27893.6|27878.6|0
1628281200000|2021-08-06 20:20:00|27901.1|27886.1|27893.6|27878.6|27901.1|27886.1|27893.6|27878.6|10
1628281500000|2021-08-06 20:25:00|27891.1|27876.1|27893.6|27878.6|27901.1|27886.1|27888.6|27873.6|10
1628281800000|2021-08-06 20:30:00|27896.1|27881.1|27896.1|27881.1|27896.1|27881.1|27891.1|27876.1|2
1628282400000|2021-08-06 20:40:00|27898.6|27883.6|27903.6|27888.6|27903.6|27888.6|27898.6|27883.6|6
1628282700000|2021-08-06 20:45:00|27901.1|27886.1|27893.6|27878.6|27908.6|27893.6|27893.6|27878.6|19
1628283000000|2021-08-06 20:50:00|27891.1|27876.1|27893.6|27878.6|27898.6|27883.6|27891.1|27876.1|21
1628283300000|2021-08-06 20:55:00|27896.1|27881.1|27903.6|27888.6|27921.1|27906.1|27896.1|27881.1|35
1628460000000|2021-08-08 22:00:00|27888.6|27873.6|27878.6|27863.6|27888.6|27873.6|27878.6|27863.6|5
1628460300000|2021-08-08 22:05:00|27883.6|27868.6|27881.1|27866.1|27883.6|27868.6|27878.6|27863.6|3
1628460600000|2021-08-08 22:10:00|27883.6|27868.6|27881.1|27866.1|27886.1|27871.1|27881.1|27866.1|0
1628460900000|2021-08-08 22:15:00|27883.6|27868.6|27878.6|27863.6|27883.6|27868.6|27878.6|27863.6|0
1628461200000|2021-08-08 22:20:00|27883.6|27868.6|27888.6|27873.6|27888.6|27873.6|27883.6|27868.6|4
1628461500000|2021-08-08 22:25:00|27883.6|27868.6|27881.1|27866.1|27886.1|27871.1|27878.6|27863.6|4
1628461800000|2021-08-08 22:30:00|27878.6|27863.6|27873.6|27858.6|27883.6|27868.6|27871.1|27856.1|6
1628462100000|2021-08-08 22:35:00|27871.1|27856.1|27868.6|27853.6|27871.1|27856.1|27868.6|27853.6|1
1628462400000|2021-08-08 22:40:00|27866.1|27851.1|27866.1|27851.1|27866.1|27851.1|27861.1|27846.1|1
1628462700000|2021-08-08 22:45:00|27863.6|27848.6|27848.6|27833.6|27863.6|27848.6|27848.6|27833.6|5
1628463000000|2021-08-08 22:50:00|27853.6|27838.6|27858.6|27843.6|27858.6|27843.6|27853.6|27838.6|16
1628463300000|2021-08-08 22:55:00|27861.1|27846.1|27853.6|27838.6|27866.1|27851.1|27843.6|27828.6|41
1628463600000|2021-08-08 23:00:00|27848.6|27833.6|27826.1|27811.1|27848.6|27833.6|27818.6|27803.6|16
1628463900000|2021-08-08 23:05:00|27823.6|27808.6|27806.1|27791.1|27831.1|27816.1|27796.1|27781.1|27
1628464200000|2021-08-08 23:10:00|27808.6|27793.6|27806.1|27791.1|27816.1|27801.1|27803.6|27788.6|8
1628464500000|2021-08-08 23:15:00|27803.6|27788.6|27801.1|27786.1|27811.1|27796.1|27796.1|27781.1|4
1628464800000|2021-08-08 23:20:00|27803.6|27788.6|27823.6|27808.6|27823.6|27808.6|27796.1|27781.1|4
1628465100000|2021-08-08 23:25:00|27826.1|27811.1|27831.1|27816.1|27831.1|27816.1|27811.1|27796.1|13
1628465400000|2021-08-08 23:30:00|27827.1|27820.1|27794.6|27787.6|27847.1|27840.1|27794.6|27787.6|11349
1628465700000|2021-08-08 23:35:00|27789.6|27782.6|27777.1|27770.1|27792.1|27785.1|27759.6|27752.6|70
1628466000000|2021-08-08 23:40:00|27774.6|27767.6|27764.6|27757.6|27787.1|27780.1|27759.6|27752.6|76
1628466300000|2021-08-08 23:45:00|27762.1|27755.1|27774.6|27767.6|27787.1|27780.1|27762.1|27755.1|59
1628466600000|2021-08-08 23:50:00|27772.1|27765.1|27754.6|27747.6|27772.1|27765.1|27754.6|27747.6|34
1628466900000|2021-08-08 23:55:00|27759.6|27752.6|27764.6|27757.6|27769.6|27762.6|27754.6|27747.6|30
1628467200000|2021-08-09 00:00:00|27759.6|27752.6|27752.1|27745.1|27759.6|27752.6|27719.6|27712.6|223
1628467500000|2021-08-09 00:05:00|27749.6|27742.6|27744.6|27737.6|27752.1|27745.1|27729.6|27722.6|153
1628467800000|2021-08-09 00:10:00|27742.1|27735.1|27727.1|27720.1|27744.6|27737.6|27724.6|27717.6|82
1628468100000|2021-08-09 00:15:00|27724.6|27717.6|27724.6|27717.6|27729.6|27722.6|27699.6|27692.6|376
1628468400000|2021-08-09 00:20:00|27727.1|27720.1|27722.1|27715.1|27729.6|27722.6|27717.1|27710.1|47
1628468700000|2021-08-09 00:25:00|27719.6|27712.6|27704.6|27697.6|27719.6|27712.6|27697.1|27690.1|36
1628469000000|2021-08-09 00:30:00|27702.1|27695.1|27714.6|27707.6|27714.6|27707.6|27697.1|27690.1|34
1628469300000|2021-08-09 00:35:00|27712.1|27705.1|27729.6|27722.6|27734.6|27727.6|27709.6|27702.6|49
1628469600000|2021-08-09 00:40:00|27732.1|27725.1|27742.1|27735.1|27744.6|27737.6|27724.6|27717.6|85
1628469900000|2021-08-09 00:45:00|27739.6|27732.6|27714.6|27707.6|27739.6|27732.6|27714.6|27707.6|25
1628470200000|2021-08-09 00:50:00|27717.1|27710.1|27714.6|27707.6|27719.6|27712.6|27714.6|27707.6|6
1628470500000|2021-08-09 00:55:00|27719.6|27712.6|27719.6|27712.6|27724.6|27717.6|27714.6|27707.6|34
1628470800000|2021-08-09 01:00:00|27722.1|27715.1|27729.6|27722.6|27737.1|27730.1|27719.6|27712.6|37
1628471100000|2021-08-09 01:05:00|27727.1|27720.1|27727.1|27720.1|27729.6|27722.6|27719.6|27712.6|29
1628471400000|2021-08-09 01:10:00|27724.6|27717.6|27754.6|27747.6|27754.6|27747.6|27724.6|27717.6|68
1628471700000|2021-08-09 01:15:00|27747.1|27740.1|27727.1|27720.1|27747.1|27740.1|27724.6|27717.6|59
1628472000000|2021-08-09 01:20:00|27729.6|27722.6|27714.6|27707.6|27732.1|27725.1|27709.6|27702.6|57
1628472300000|2021-08-09 01:25:00|27717.1|27710.1|27719.6|27712.6|27724.6|27717.6|27704.6|27697.6|38
1628472600000|2021-08-09 01:30:00|27717.1|27710.1|27727.1|27720.1|27739.6|27732.6|27704.6|27697.6|45
1628472900000|2021-08-09 01:35:00|27729.6|27722.6|27724.6|27717.6|27734.6|27727.6|27709.6|27702.6|28
1628473200000|2021-08-09 01:40:00|27727.1|27720.1|27747.1|27740.1|27749.6|27742.6|27714.6|27707.6|68
1628473500000|2021-08-09 01:45:00|27749.6|27742.6|27774.6|27767.6|27774.6|27767.6|27744.6|27737.6|272
1628473800000|2021-08-09 01:50:00|27772.1|27765.1|27754.6|27747.6|27774.6|27767.6|27754.6|27747.6|114
1628474100000|2021-08-09 01:55:00|27757.1|27750.1|27754.6|27747.6|27764.6|27757.6|27754.6|27747.6|45
1628474400000|2021-08-09 02:00:00|27757.1|27750.1|27777.1|27770.1|27777.1|27770.1|27754.6|27747.6|108
1628474700000|2021-08-09 02:05:00|27774.6|27767.6|27789.6|27782.6|27789.6|27782.6|27774.6|27767.6|32
1628475000000|2021-08-09 02:10:00|27794.6|27787.6|27799.6|27792.6|27809.6|27802.6|27792.1|27785.1|131
1628475300000|2021-08-09 02:15:00|27797.1|27790.1|27794.6|27787.6|27804.6|27797.6|27794.6|27787.6|10
1628475600000|2021-08-09 02:20:00|27797.1|27790.1|27794.6|27787.6|27799.6|27792.6|27789.6|27782.6|14
1628475900000|2021-08-09 02:25:00|27784.6|27777.6|27784.6|27777.6|27789.6|27782.6|27784.6|27777.6|52
1628476200000|2021-08-09 02:30:00|27782.1|27775.1|27782.1|27775.1|27794.6|27787.6|27779.6|27772.6|40
1628476500000|2021-08-09 02:35:00|27779.6|27772.6|27784.6|27777.6|27784.6|27777.6|27774.6|27767.6|34
1628476800000|2021-08-09 02:40:00|||||||||4
1628477100000|2021-08-09 02:45:00|27787.1|27780.1|27784.6|27777.6|27789.6|27782.6|27784.6|27777.6|38
1628477400000|2021-08-09 02:50:00|27787.1|27780.1|27794.6|27787.6|27794.6|27787.6|27784.6|27777.6|49
1628477700000|2021-08-09 02:55:00|||||||||5
1628478000000|2021-08-09 03:00:00|27797.1|27790.1|27799.6|27792.6|27799.6|27792.6|27794.6|27787.6|19
1628478300000|2021-08-09 03:05:00|27802.1|27795.1|27809.6|27802.6|27809.6|27802.6|27802.1|27795.1|30
1628478600000|2021-08-09 03:10:00|27812.1|27805.1|27812.1|27805.1|27814.6|27807.6|27807.1|27800.1|43
1628478900000|2021-08-09 03:15:00|27814.6|27807.6|27797.1|27790.1|27814.6|27807.6|27797.1|27790.1|33
1628479200000|2021-08-09 03:20:00|27794.6|27787.6|27794.6|27787.6|27797.1|27790.1|27794.6|27787.6|6
1628479500000|2021-08-09 03:25:00|27797.1|27790.1|27799.6|27792.6|27799.6|27792.6|27794.6|27787.6|1
1628479800000|2021-08-09 03:30:00|27797.1|27790.1|27797.1|27790.1|27799.6|27792.6|27794.6|27787.6|5
1628480100000|2021-08-09 03:35:00|27794.6|27787.6|27794.6|27787.6|27797.1|27790.1|27794.6|27787.6|5
1628480400000|2021-08-09 03:40:00|27792.1|27785.1|27794.6|27787.6|27794.6|27787.6|27789.6|27782.6|5
1628480700000|2021-08-09 03:45:00|27797.1|27790.1|27794.6|27787.6|27799.6|27792.6|27794.6|27787.6|6
1628481000000|2021-08-09 03:50:00|27797.1|27790.1|27794.6|27787.6|27799.6|27792.6|27794.6|27787.6|6
1628481300000|2021-08-09 03:55:00|27792.1|27785.1|27799.6|27792.6|27799.6|27792.6|27792.1|27785.1|7
1628481600000|2021-08-09 04:00:00|27797.1|27790.1|27799.6|27792.6|27799.6|27792.6|27797.1|27790.1|5
1628481900000|2021-08-09 04:05:00|27794.6|27787.6|27789.6|27782.6|27794.6|27787.6|27784.6|27777.6|58
1628482200000|2021-08-09 04:10:00|27792.1|27785.1|27799.6|27792.6|27799.6|27792.6|27792.1|27785.1|16
1628482500000|2021-08-09 04:15:00|27809.6|27802.6|27814.6|27807.6|27814.6|27807.6|27804.6|27797.6|79
1628482800000|2021-08-09 04:20:00|27809.6|27802.6|27812.1|27805.1|27814.6|27807.6|27809.6|27802.6|17
1628483100000|2021-08-09 04:25:00|27809.6|27802.6|27809.6|27802.6|27809.6|27802.6|27809.6|27802.6|5
1628483400000|2021-08-09 04:30:00|27804.6|27797.6|27802.1|27795.1|27804.6|27797.6|27799.6|27792.6|27
1628483700000|2021-08-09 04:35:00|27799.6|27792.6|27799.6|27792.6|27804.6|27797.6|27799.6|27792.6|19
1628484000000|2021-08-09 04:40:00|27797.1|27790.1|27809.6|27802.6|27809.6|27802.6|27797.1|27790.1|39
1628484300000|2021-08-09 04:45:00|27804.6|27797.6|27804.6|27797.6|27809.6|27802.6|27804.6|27797.6|16
1628484600000|2021-08-09 04:50:00|27809.6|27802.6|27812.1|27805.1|27814.6|27807.6|27809.6|27802.6|13
1628484900000|2021-08-09 04:55:00|27814.6|27807.6|27809.6|27802.6|27814.6|27807.6|27809.6|27802.6|10
1628485200000|2021-08-09 05:00:00|27804.6|27797.6|27804.6|27797.6|27809.6|27802.6|27797.1|27790.1|25
1628485500000|2021-08-09 05:05:00|27802.1|27795.1|27799.6|27792.6|27804.6|27797.6|27789.6|27782.6|23
1628485800000|2021-08-09 05:10:00|27802.1|27795.1|27799.6|27792.6|27804.6|27797.6|27794.6|27787.6|23
1628486100000|2021-08-09 05:15:00|27802.1|27795.1|27802.1|27795.1|27804.6|27797.6|27799.6|27792.6|21
1628486400000|2021-08-09 05:20:00|27799.6|27792.6|27799.6|27792.6|27804.6|27797.6|27799.6|27792.6|8
1628486700000|2021-08-09 05:25:00|27802.1|27795.1|27799.6|27792.6|27804.6|27797.6|27799.6|27792.6|8
1628487000000|2021-08-09 05:30:00|27794.6|27787.6|27787.1|27780.1|27799.6|27792.6|27784.6|27777.6|102
1628487300000|2021-08-09 05:35:00|27784.6|27777.6|27784.6|27777.6|27789.6|27782.6|27779.6|27772.6|168
1628487600000|2021-08-09 05:40:00|27782.1|27775.1|27769.6|27762.6|27784.6|27777.6|27769.6|27762.6|108
1628487900000|2021-08-09 05:45:00|27772.1|27765.1|27774.6|27767.6|27777.1|27770.1|27759.6|27752.6|172
1628488200000|2021-08-09 05:50:00|27772.1|27765.1|27754.6|27747.6|27772.1|27765.1|27754.6|27747.6|155
1628488500000|2021-08-09 05:55:00|27752.1|27745.1|27752.1|27745.1|27759.6|27752.6|27739.6|27732.6|189
1628488800000|2021-08-09 06:00:00|27749.6|27742.6|27734.6|27727.6|27754.6|27747.6|27724.6|27717.6|204
1628489100000|2021-08-09 06:05:00|27729.6|27722.6|27754.6|27747.6|27764.6|27757.6|27729.6|27722.6|136
1628489400000|2021-08-09 06:10:00|27752.1|27745.1|27747.1|27740.1|27754.6|27747.6|27739.6|27732.6|26
1628489700000|2021-08-09 06:15:00|27744.6|27737.6|27747.1|27740.1|27759.6|27752.6|27742.1|27735.1|31
1628490000000|2021-08-09 06:20:00|27749.6|27742.6|27752.1|27745.1|27774.6|27767.6|27749.6|27742.6|115
1628490300000|2021-08-09 06:25:00|27749.6|27742.6|27759.6|27752.6|27759.6|27752.6|27744.6|27737.6|68
1628490600000|2021-08-09 06:30:00|27754.6|27747.6|27757.1|27750.1|27759.6|27752.6|27749.6|27742.6|61
1628490900000|2021-08-09 06:35:00|27754.6|27747.6|27759.6|27752.6|27762.1|27755.1|27754.6|27747.6|8
1628491200000|2021-08-09 06:40:00|27757.1|27750.1|27754.6|27747.6|27759.6|27752.6|27749.6|27742.6|5
1628491500000|2021-08-09 06:45:00|27757.1|27750.1|27754.6|27747.6|27759.6|27752.6|27744.6|27737.6|41
1628491800000|2021-08-09 06:50:00|27757.1|27750.1|27774.6|27767.6|27774.6|27767.6|27754.6|27747.6|14
1628492100000|2021-08-09 06:55:00|27779.6|27772.6|27774.6|27767.6|27784.6|27777.6|27759.6|27752.6|23
1628492400000|2021-08-09 07:00:00|27772.1|27765.1|27804.6|27797.6|27812.1|27805.1|27762.1|27755.1|165
1628492700000|2021-08-09 07:05:00|27807.1|27800.1|27814.6|27807.6|27819.6|27812.6|27799.6|27792.6|117
1628493000000|2021-08-09 07:10:00|27817.1|27810.1|27809.6|27802.6|27824.6|27817.6|27804.6|27797.6|76
1628493300000|2021-08-09 07:15:00|27812.1|27805.1|27809.6|27802.6|27819.6|27812.6|27804.6|27797.6|18
1628493600000|2021-08-09 07:20:00|27804.6|27797.6|27804.6|27797.6|27814.6|27807.6|27794.6|27787.6|20
1628493900000|2021-08-09 07:25:00|27809.6|27802.6|27804.6|27797.6|27812.1|27805.1|27799.6|27792.6|10
1628494200000|2021-08-09 07:30:00|27809.6|27802.6|27799.6|27792.6|27812.1|27805.1|27789.6|27782.6|47
1628494500000|2021-08-09 07:35:00|27804.6|27797.6|27789.6|27782.6|27809.6|27802.6|27789.6|27782.6|14
1628494800000|2021-08-09 07:40:00|27792.1|27785.1|27784.6|27777.6|27794.6|27787.6|27779.6|27772.6|31
1628495100000|2021-08-09 07:45:00|27779.6|27772.6|27784.6|27777.6|27787.1|27780.1|27779.6|27772.6|15
1628495400000|2021-08-09 07:50:00|27787.1|27780.1|27794.6|27787.6|27799.6|27792.6|27784.6|27777.6|32
1628495700000|2021-08-09 07:55:00|27797.1|27790.1|27794.6|27787.6|27799.6|27792.6|27794.6|27787.6|30
1628496000000|2021-08-09 08:00:00|27797.1|27790.1|27784.6|27777.6|27804.6|27797.6|27779.6|27772.6|28
1628496300000|2021-08-09 08:05:00|27782.1|27775.1|27774.6|27767.6|27784.6|27777.6|27769.6|27762.6|22
1628496600000|2021-08-09 08:10:00|27772.1|27765.1|27792.1|27785.1|27792.1|27785.1|27769.6|27762.6|67
1628496900000|2021-08-09 08:15:00|27789.6|27782.6|27787.1|27780.1|27794.6|27787.6|27784.6|27777.6|16
1628497200000|2021-08-09 08:20:00|27784.6|27777.6|27779.6|27772.6|27789.6|27782.6|27779.6|27772.6|3
1628497500000|2021-08-09 08:25:00|27777.1|27770.1|27784.6|27777.6|27784.6|27777.6|27774.6|27767.6|54
1628497800000|2021-08-09 08:30:00|27779.6|27772.6|27784.6|27777.6|27794.6|27787.6|27774.6|27767.6|35
1628498100000|2021-08-09 08:35:00|27787.1|27780.1|27779.6|27772.6|27789.6|27782.6|27769.6|27762.6|70
1628498400000|2021-08-09 08:40:00|27774.6|27767.6|27789.6|27782.6|27789.6|27782.6|27774.6|27767.6|19
1628498700000|2021-08-09 08:45:00|27787.1|27780.1|27789.6|27782.6|27792.1|27785.1|27779.6|27772.6|9
1628499000000|2021-08-09 08:50:00|27787.1|27780.1|27784.6|27777.6|27789.6|27782.6|27782.1|27775.1|5
1628499300000|2021-08-09 08:55:00|27782.1|27775.1|27784.6|27777.6|27784.6|27777.6|27782.1|27775.1|13
1628499600000|2021-08-09 09:00:00|27782.1|27775.1|27779.6|27772.6|27782.1|27775.1|27769.6|27762.6|24
1628499900000|2021-08-09 09:05:00|27782.1|27775.1|27774.6|27767.6|27782.1|27775.1|27772.1|27765.1|6
1628500200000|2021-08-09 09:10:00|27777.1|27770.1|27769.6|27762.6|27779.6|27772.6|27764.6|27757.6|15
1628500500000|2021-08-09 09:15:00|27772.1|27765.1|27764.6|27757.6|27772.1|27765.1|27762.1|27755.1|13
1628500800000|2021-08-09 09:20:00|27762.1|27755.1|27769.6|27762.6|27769.6|27762.6|27759.6|27752.6|29
1628501100000|2021-08-09 09:25:00|27767.1|27760.1|27774.6|27767.6|27774.6|27767.6|27764.6|27757.6|25
1628501400000|2021-08-09 09:30:00|27777.1|27770.1|27779.6|27772.6|27779.6|27772.6|27774.6|27767.6|11
1628501700000|2021-08-09 09:35:00|27777.1|27770.1|27789.6|27782.6|27789.6|27782.6|27774.6|27767.6|2
1628502000000|2021-08-09 09:40:00|27787.1|27780.1|27779.6|27772.6|27789.6|27782.6|27779.6|27772.6|10
1628502300000|2021-08-09 09:45:00|27782.1|27775.1|27779.6|27772.6|27784.6|27777.6|27774.6|27767.6|18
1628502600000|2021-08-09 09:50:00|27782.1|27775.1|27794.6|27787.6|27794.6|27787.6|27782.1|27775.1|13
1628502900000|2021-08-09 09:55:00|27799.6|27792.6|27794.6|27787.6|27799.6|27792.6|27792.1|27785.1|10
1628503200000|2021-08-09 10:00:00|27792.1|27785.1|27802.1|27795.1|27804.6|27797.6|27789.6|27782.6|53
1628503500000|2021-08-09 10:05:00|27804.6|27797.6|27799.6|27792.6|27807.1|27800.1|27799.6|27792.6|11
1628503800000|2021-08-09 10:10:00|27802.1|27795.1|27804.6|27797.6|27807.1|27800.1|27802.1|27795.1|6
1628504100000|2021-08-09 10:15:00|27807.1|27800.1|27794.6|27787.6|27807.1|27800.1|27794.6|27787.6|7
1628504400000|2021-08-09 10:20:00|27797.1|27790.1|27794.6|27787.6|27804.6|27797.6|27794.6|27787.6|5
1628504700000|2021-08-09 10:25:00|27789.6|27782.6|27784.6|27777.6|27794.6|27787.6|27784.6|27777.6|8
1628505000000|2021-08-09 10:30:00|27787.1|27780.1|27794.6|27787.6|27799.6|27792.6|27784.6|27777.6|16
1628505300000|2021-08-09 10:35:00|27792.1|27785.1|27782.1|27775.1|27792.1|27785.1|27779.6|27772.6|15
1628505600000|2021-08-09 10:40:00|27784.6|27777.6|27779.6|27772.6|27784.6|27777.6|27779.6|27772.6|2
1628505900000|2021-08-09 10:45:00|27782.1|27775.1|27784.6|27777.6|27784.6|27777.6|27779.6|27772.6|4
1628506200000|2021-08-09 10:50:00|27782.1|27775.1|27784.6|27777.6|27789.6|27782.6|27779.6|27772.6|23
1628506500000|2021-08-09 10:55:00|27779.6|27772.6|27774.6|27767.6|27779.6|27772.6|27774.6|27767.6|11
1628506800000|2021-08-09 11:00:00|27772.1|27765.1|27764.6|27757.6|27774.6|27767.6|27764.6|27757.6|52
1628507100000|2021-08-09 11:05:00|27769.6|27762.6|27764.6|27757.6|27769.6|27762.6|27764.6|27757.6|43
1628507400000|2021-08-09 11:10:00|27769.6|27762.6|27769.6|27762.6|27774.6|27767.6|27769.6|27762.6|19
1628507700000|2021-08-09 11:15:00|27767.1|27760.1|27769.6|27762.6|27769.6|27762.6|27764.6|27757.6|8
1628508000000|2021-08-09 11:20:00|27764.6|27757.6|27774.6|27767.6|27774.6|27767.6|27764.6|27757.6|12
1628508300000|2021-08-09 11:25:00|27769.6|27762.6|27769.6|27762.6|27772.1|27765.1|27769.6|27762.6|9
1628508600000|2021-08-09 11:30:00|27772.1|27765.1|27774.6|27767.6|27774.6|27767.6|27769.6|27762.6|8
1628508900000|2021-08-09 11:35:00|27779.6|27772.6|27784.6|27777.6|27787.1|27780.1|27779.6|27772.6|39
1628509200000|2021-08-09 11:40:00|27787.1|27780.1|27789.6|27782.6|27797.1|27790.1|27787.1|27780.1|12
1628509500000|2021-08-09 11:45:00|27792.1|27785.1|27794.6|27787.6|27794.6|27787.6|27789.6|27782.6|19
1628509800000|2021-08-09 11:50:00|27789.6|27782.6|27789.6|27782.6|27794.6|27787.6|27789.6|27782.6|25
1628510100000|2021-08-09 11:55:00|27794.6|27787.6|27794.6|27787.6|27794.6|27787.6|27784.6|27777.6|29
1628510400000|2021-08-09 12:00:00|27789.6|27782.6|27784.6|27777.6|27789.6|27782.6|27784.6|27777.6|19
1628510700000|2021-08-09 12:05:00|27787.1|27780.1|27784.6|27777.6|27789.6|27782.6|27779.6|27772.6|16
1628511300000|2021-08-09 12:15:00|27779.6|27772.6|27777.1|27770.1|27779.6|27772.6|27774.6|27767.6|15
1628511600000|2021-08-09 12:20:00|27779.6|27772.6|27769.6|27762.6|27779.6|27772.6|27769.6|27762.6|6
1628511900000|2021-08-09 12:25:00|27767.1|27760.1|27774.6|27767.6|27774.6|27767.6|27764.6|27757.6|92
1628512200000|2021-08-09 12:30:00|27779.6|27772.6|27774.6|27767.6|27779.6|27772.6|27774.6|27767.6|8
1628512500000|2021-08-09 12:35:00|27777.1|27770.1|27769.6|27762.6|27777.1|27770.1|27769.6|27762.6|5
1628512800000|2021-08-09 12:40:00|27772.1|27765.1|27779.6|27772.6|27782.1|27775.1|27772.1|27765.1|0
1628513100000|2021-08-09 12:45:00|27782.1|27775.1|27789.6|27782.6|27789.6|27782.6|27782.1|27775.1|29
1628513400000|2021-08-09 12:50:00|27792.1|27785.1|27804.6|27797.6|27812.1|27805.1|27789.6|27782.6|19
1628513700000|2021-08-09 12:55:00|27802.1|27795.1|27804.6|27797.6|27807.1|27800.1|27799.6|27792.6|15
1628514000000|2021-08-09 13:00:00|27807.1|27800.1|27814.6|27807.6|27817.1|27810.1|27807.1|27800.1|39
1628514300000|2021-08-09 13:05:00|27817.1|27810.1|27814.6|27807.6|27817.1|27810.1|27809.6|27802.6|16
1628514600000|2021-08-09 13:10:00|27809.6|27802.6|27809.6|27802.6|27814.6|27807.6|27809.6|27802.6|24
1628514900000|2021-08-09 13:15:00|||||||||7
1628515200000|2021-08-09 13:20:00|||||||||12
1628515500000|2021-08-09 13:25:00|27814.6|27807.6|27824.6|27817.6|27824.6|27817.6|27814.6|27807.6|126
1628515800000|2021-08-09 13:30:00|27822.1|27815.1|27772.1|27765.1|27824.6|27817.6|27769.6|27762.6|227
1628516100000|2021-08-09 13:35:00|27769.6|27762.6|27762.1|27755.1|27789.6|27782.6|27757.1|27750.1|186
1628516400000|2021-08-09 13:40:00|27759.6|27752.6|27789.6|27782.6|27792.1|27785.1|27749.6|27742.6|71
1628516700000|2021-08-09 13:45:00|27792.1|27785.1|27789.6|27782.6|27799.6|27792.6|27782.1|27775.1|56
1628517000000|2021-08-09 13:50:00|27792.1|27785.1|27779.6|27772.6|27802.1|27795.1|27779.6|27772.6|16
1628517300000|2021-08-09 13:55:00|27782.1|27775.1|27799.6|27792.6|27804.6|27797.6|27779.6|27772.6|63
1628517600000|2021-08-09 14:00:00|27794.6|27787.6|27794.6|27787.6|27804.6|27797.6|27787.1|27780.1|76
1628517900000|2021-08-09 14:05:00|27797.1|27790.1|27789.6|27782.6|27802.1|27795.1|27789.6|27782.6|18
1628518200000|2021-08-09 14:10:00|27787.1|27780.1|27789.6|27782.6|27799.6|27792.6|27782.1|27775.1|53
1628518500000|2021-08-09 14:15:00|27784.6|27777.6|27799.6|27792.6|27804.6|27797.6|27782.1|27775.1|66
1628518800000|2021-08-09 14:20:00|27804.6|27797.6|27804.6|27797.6|27809.6|27802.6|27797.1|27790.1|42
1628519100000|2021-08-09 14:25:00|27807.1|27800.1|27807.1|27800.1|27814.6|27807.6|27804.6|27797.6|35
1628519400000|2021-08-09 14:30:00|27804.6|27797.6|27814.6|27807.6|27819.6|27812.6|27804.6|27797.6|47
1628519700000|2021-08-09 14:35:00|27809.6|27802.6|27814.6|27807.6|27824.6|27817.6|27809.6|27802.6|75
1628520000000|2021-08-09 14:40:00|27819.6|27812.6|27829.6|27822.6|27839.6|27832.6|27814.6|27807.6|70
1628520300000|2021-08-09 14:45:00|27832.1|27825.1|27839.6|27832.6|27844.6|27837.6|27829.6|27822.6|53
1628520600000|2021-08-09 14:50:00|27844.6|27837.6|27844.6|27837.6|27859.6|27852.6|27839.6|27832.6|106
1628520900000|2021-08-09 14:55:00|27842.1|27835.1|27849.6|27842.6|27854.6|27847.6|27839.6|27832.6|43
1628521200000|2021-08-09 15:00:00|27844.6|27837.6|27844.6|27837.6|27854.6|27847.6|27842.1|27835.1|49
1628521500000|2021-08-09 15:05:00|27849.6|27842.6|27849.6|27842.6|27854.6|27847.6|27844.6|27837.6|24
1628521800000|2021-08-09 15:10:00|27852.1|27845.1|27854.6|27847.6|27854.6|27847.6|27844.6|27837.6|75
1628522100000|2021-08-09 15:15:00|27849.6|27842.6|27844.6|27837.6|27859.6|27852.6|27839.6|27832.6|60
1628522400000|2021-08-09 15:20:00|27847.1|27840.1|27844.6|27837.6|27847.1|27840.1|27834.6|27827.6|22
1628522700000|2021-08-09 15:25:00|27847.1|27840.1|27859.6|27852.6|27862.1|27855.1|27844.6|27837.6|52
1628523000000|2021-08-09 15:30:00|27864.6|27857.6|27849.6|27842.6|27864.6|27857.6|27844.6|27837.6|105
1628523300000|2021-08-09 15:35:00|27847.1|27840.1|27859.6|27852.6|27859.6|27852.6|27844.6|27837.6|39
1628523600000|2021-08-09 15:40:00|27862.1|27855.1|27859.6|27852.6|27862.1|27855.1|27854.6|27847.6|33
1628523900000|2021-08-09 15:45:00|27854.6|27847.6|27864.6|27857.6|27864.6|27857.6|27854.6|27847.6|32
1628524200000|2021-08-09 15:50:00|27869.6|27862.6|27874.6|27867.6|27874.6|27867.6|27864.6|27857.6|75
1628524500000|2021-08-09 15:55:00|27879.6|27872.6|27884.6|27877.6|27884.6|27877.6|27879.6|27872.6|65
1628524800000|2021-08-09 16:00:00|27879.6|27872.6|27874.6|27867.6|27879.6|27872.6|27874.6|27867.6|39
1628525100000|2021-08-09 16:05:00|27879.6|27872.6|27879.6|27872.6|27884.6|27877.6|27877.1|27870.1|14
1628525400000|2021-08-09 16:10:00|27877.1|27870.1|27879.6|27872.6|27879.6|27872.6|27874.6|27867.6|8
1628525700000|2021-08-09 16:15:00|27874.6|27867.6|27874.6|27867.6|27874.6|27867.6|27869.6|27862.6|73
1628526000000|2021-08-09 16:20:00|27869.6|27862.6|27874.6|27867.6|27877.1|27870.1|27869.6|27862.6|23
1628526300000|2021-08-09 16:25:00|27879.6|27872.6|27879.6|27872.6|27884.6|27877.6|27879.6|27872.6|30
1628526600000|2021-08-09 16:30:00|27882.1|27875.1|27884.6|27877.6|27889.6|27882.6|27879.6|27872.6|32
1628526900000|2021-08-09 16:35:00|27879.6|27872.6|27884.6|27877.6|27884.6|27877.6|27879.6|27872.6|42
1628527200000|2021-08-09 16:40:00|27889.6|27882.6|27884.6|27877.6|27889.6|27882.6|27882.1|27875.1|16
1628527500000|2021-08-09 16:45:00|27879.6|27872.6|27879.6|27872.6|27884.6|27877.6|27879.6|27872.6|67
1628527800000|2021-08-09 16:50:00|||||||||24
1628528100000|2021-08-09 16:55:00|27877.1|27870.1|27879.6|27872.6|27884.6|27877.6|27869.6|27862.6|37
1628528400000|2021-08-09 17:00:00|27874.6|27867.6|27884.6|27877.6|27884.6|27877.6|27869.6|27862.6|38
1628528700000|2021-08-09 17:05:00|27887.1|27880.1|27884.6|27877.6|27887.1|27880.1|27884.6|27877.6|22
1628529000000|2021-08-09 17:10:00|27882.1|27875.1|27879.6|27872.6|27882.1|27875.1|27879.6|27872.6|28
1628529300000|2021-08-09 17:15:00|27882.1|27875.1|27877.1|27870.1|27884.6|27877.6|27874.6|27867.6|12
1628529600000|2021-08-09 17:20:00|27879.6|27872.6|27879.6|27872.6|27884.6|27877.6|27879.6|27872.6|5
1628529900000|2021-08-09 17:25:00|27874.6|27867.6|27874.6|27867.6|27874.6|27867.6|27874.6|27867.6|39
1628530200000|2021-08-09 17:30:00|27869.6|27862.6|27869.6|27862.6|27869.6|27862.6|27869.6|27862.6|6
1628530500000|2021-08-09 17:35:00|||||||||10
1628530800000|2021-08-09 17:40:00|||||||||10
1628531100000|2021-08-09 17:45:00|27864.6|27857.6|27864.6|27857.6|27864.6|27857.6|27864.6|27857.6|23
1628531400000|2021-08-09 17:50:00|||||||||27
1628531700000|2021-08-09 17:55:00|27869.6|27862.6|27869.6|27862.6|27869.6|27862.6|27869.6|27862.6|19
1628532000000|2021-08-09 18:00:00|||||||||17
1628532600000|2021-08-09 18:10:00|27864.6|27857.6|27864.6|27857.6|27867.1|27860.1|27864.6|27857.6|20
1628532900000|2021-08-09 18:15:00|27869.6|27862.6|27869.6|27862.6|27869.6|27862.6|27869.6|27862.6|6
1628533200000|2021-08-09 18:20:00|27879.6|27872.6|27889.6|27882.6|27889.6|27882.6|27879.6|27872.6|183
1628533500000|2021-08-09 18:25:00|27894.6|27887.6|27909.6|27902.6|27909.6|27902.6|27894.6|27887.6|191
1628533800000|2021-08-09 18:30:00|27914.6|27907.6|27914.6|27907.6|27919.6|27912.6|27914.6|27907.6|79
1628534100000|2021-08-09 18:35:00|27912.1|27905.1|27924.6|27917.6|27929.6|27922.6|27909.6|27902.6|157
1628534400000|2021-08-09 18:40:00|27919.6|27912.6|27914.6|27907.6|27919.6|27912.6|27912.1|27905.1|43
1628534700000|2021-08-09 18:45:00|27919.6|27912.6|27919.6|27912.6|27924.6|27917.6|27914.6|27907.6|34
1628535000000|2021-08-09 18:50:00|27914.6|27907.6|27914.6|27907.6|27919.6|27912.6|27914.6|27907.6|9
1628535300000|2021-08-09 18:55:00|27912.1|27905.1|27914.6|27907.6|27919.6|27912.6|27912.1|27905.1|64
1628535600000|2021-08-09 19:00:00|27909.6|27902.6|27909.6|27902.6|27914.6|27907.6|27904.6|27897.6|99
1628535900000|2021-08-09 19:05:00|27907.1|27900.1|27904.6|27897.6|27907.1|27900.1|27899.6|27892.6|22
1628536200000|2021-08-09 19:10:00|27899.6|27892.6|27899.6|27892.6|27899.6|27892.6|27892.1|27885.1|43
1628536500000|2021-08-09 19:15:00|27894.6|27887.6|27899.6|27892.6|27899.6|27892.6|27894.6|27887.6|10
1628536800000|2021-08-09 19:20:00|27894.6|27887.6|27894.6|27887.6|27899.6|27892.6|27894.6|27887.6|83
1628537100000|2021-08-09 19:25:00|27892.1|27885.1|27894.6|27887.6|27897.1|27890.1|27889.6|27882.6|19
1628537400000|2021-08-09 19:30:00|27897.1|27890.1|27914.6|27907.6|27924.6|27917.6|27894.6|27887.6|246
1628537700000|2021-08-09 19:35:00|27919.6|27912.6|27924.6|27917.6|27924.6|27917.6|27919.6|27912.6|11
1628538000000|2021-08-09 19:40:00|27919.6|27912.6|27909.6|27902.6|27922.1|27915.1|27909.6|27902.6|78
1628538300000|2021-08-09 19:45:00|27907.1|27900.1|27899.6|27892.6|27909.6|27902.6|27899.6|27892.6|52
1628538600000|2021-08-09 19:50:00|27904.6|27897.6|27894.6|27887.6|27909.6|27902.6|27894.6|27887.6|100
1628538900000|2021-08-09 19:55:00|27899.6|27892.6|27909.6|27902.6|27909.6|27902.6|27899.6|27892.6|121
1628539200000|2021-08-09 20:00:00|27912.1|27905.1|27919.6|27912.6|27919.6|27912.6|27909.6|27902.6|49
1628539500000|2021-08-09 20:05:00|27924.6|27917.6|27924.6|27917.6|27929.6|27922.6|27924.6|27917.6|33
1628539800000|2021-08-09 20:10:00|27922.1|27915.1|27909.6|27902.6|27924.6|27917.6|27909.6|27902.6|32
1628540100000|2021-08-09 20:15:00|27913.6|27898.6|27918.6|27903.6|27921.1|27906.1|27913.6|27898.6|33
1628540400000|2021-08-09 20:20:00|27921.1|27906.1|27928.6|27913.6|27933.6|27918.6|27921.1|27906.1|56
1628540700000|2021-08-09 20:25:00|27931.1|27916.1|27931.1|27916.1|27933.6|27918.6|27931.1|27916.1|7
1628541000000|2021-08-09 20:30:00|27933.6|27918.6|27928.6|27913.6|27933.6|27918.6|27926.1|27911.1|22
1628541600000|2021-08-09 20:40:00|27931.1|27916.1|27931.1|27916.1|27931.1|27916.1|27931.1|27916.1|1
1628541900000|2021-08-09 20:45:00|27928.6|27913.6|27936.1|27921.1|27941.1|27926.1|27928.6|27913.6|25
1628542200000|2021-08-09 20:50:00|27938.6|27923.6|27938.6|27923.6|27941.1|27926.1|27936.1|27921.1|8
1628542500000|2021-08-09 20:55:00|27936.1|27921.1|27931.5|27901.5|27936.1|27921.1|27918.6|27900.5|32
1628542800000|2021-08-09 21:00:00|27930.5|27900.5|27935.2|27905.2|27935.2|27905.2|27929.6|27899.6|0
1628543100000|2021-08-09 21:05:00|27935.4|27905.4|27935.4|27905.4|27936.2|27906.2|27935.2|27905.2|0
1628543400000|2021-08-09 21:10:00|27935.2|27905.2|27931.8|27901.8|27935.2|27905.2|27931.5|27901.5|0
1628543700000|2021-08-09 21:15:00|27931.5|27901.5|27932.3|27902.3|27932.3|27902.3|27931.5|27901.5|0
1628544000000|2021-08-09 21:20:00|27932.1|27902.1|27931.6|27901.6|27932.3|27902.3|27931.3|27901.3|0
1628544300000|2021-08-09 21:25:00|27931.5|27901.5|27931.5|27901.5|27931.6|27901.6|27931.5|27901.5|0
1628544900000|2021-08-09 21:35:00|27931.2|27901.2|27930.7|27900.7|27931.2|27901.2|27930.7|27900.7|0
1628545200000|2021-08-09 21:40:00|27930.5|27900.5|27930.3|27900.3|27930.5|27900.5|27930.2|27900.2|0
1628545500000|2021-08-09 21:45:00|27930.7|27900.7|27930.3|27900.3|27930.7|27900.7|27930.1|27900.1|0
1628545800000|2021-08-09 21:50:00|27930.1|27900.1|27930.2|27900.2|27930.5|27900.5|27929.8|27899.8|0
1628546100000|2021-08-09 21:55:00|27930.4|27900.4|27929.4|27899.4|27930.6|27900.6|27929.4|27899.4|0
1628546400000|2021-08-09 22:00:00|27927.2|27897.2|27946.1|27931.1|27953.6|27938.6|27927.2|27897.2|6
1628547300000|2021-08-09 22:15:00|27943.6|27928.6|27938.6|27923.6|27943.6|27928.6|27938.6|27923.6|1
1628547600000|2021-08-09 22:20:00|27933.6|27918.6|27933.6|27918.6|27938.6|27923.6|27933.6|27918.6|3
1628547900000|2021-08-09 22:25:00|27923.6|27908.6|27923.6|27908.6|27928.6|27913.6|27918.6|27903.6|24
1628548200000|2021-08-09 22:30:00|27928.6|27913.6|27958.6|27943.6|27958.6|27943.6|27928.6|27913.6|77
1628548500000|2021-08-09 22:35:00|27953.6|27938.6|27943.6|27928.6|27953.6|27938.6|27943.6|27928.6|38
1628548800000|2021-08-09 22:40:00|27948.6|27933.6|27953.6|27938.6|27953.6|27938.6|27948.6|27933.6|8
1628549100000|2021-08-09 22:45:00|27946.1|27931.1|27948.6|27933.6|27948.6|27933.6|27941.1|27926.1|21
1628549400000|2021-08-09 22:50:00|27946.1|27931.1|27946.1|27931.1|27946.1|27931.1|27946.1|27931.1|0
1628550000000|2021-08-09 23:00:00|27948.6|27933.6|27936.1|27921.1|27958.6|27943.6|27928.6|27913.6|29
1628550300000|2021-08-09 23:05:00|27933.6|27918.6|27933.6|27918.6|27936.1|27921.1|27933.6|27918.6|0
1628550600000|2021-08-09 23:10:00|27938.6|27923.6|27931.1|27916.1|27938.6|27923.6|27931.1|27916.1|14
1628550900000|2021-08-09 23:15:00|27933.6|27918.6|27923.6|27908.6|27943.6|27928.6|27923.6|27908.6|5
1628551200000|2021-08-09 23:20:00|27926.1|27911.1|27926.1|27911.1|27926.1|27911.1|27923.6|27908.6|2
1628551500000|2021-08-09 23:25:00|27923.6|27908.6|27936.1|27921.1|27941.1|27926.1|27918.6|27903.6|16
1628551800000|2021-08-09 23:30:00|27938.6|27923.6|27894.6|27887.6|27938.6|27927.6|27892.1|27885.1|3281
1628552100000|2021-08-09 23:35:00|27889.6|27882.6|27892.1|27885.1|27897.1|27890.1|27874.6|27867.6|106
1628552400000|2021-08-09 23:40:00|27894.6|27887.6|27914.6|27907.6|27924.6|27917.6|27894.6|27887.6|138
1628552700000|2021-08-09 23:45:00|27919.6|27912.6|27904.6|27897.6|27924.6|27917.6|27889.6|27882.6|335
1628553000000|2021-08-09 23:50:00|27909.6|27902.6|27889.6|27882.6|27912.1|27905.1|27889.6|27882.6|149
1628553300000|2021-08-09 23:55:00|27887.1|27880.1|27879.6|27872.6|27894.6|27887.6|27879.6|27872.6|251
1628553600000|2021-08-10 00:00:00|27882.1|27875.1|27912.1|27905.1|27949.6|27942.6|27822.1|27815.1|2170
1628553900000|2021-08-10 00:05:00|27909.6|27902.6|27879.6|27872.6|27949.6|27942.6|27867.1|27860.1|985
1628554200000|2021-08-10 00:10:00|27874.6|27867.6|27919.6|27912.6|27929.6|27922.6|27869.6|27862.6|523
1628554500000|2021-08-10 00:15:00|27922.1|27915.1|27952.1|27945.1|27969.6|27962.6|27919.6|27912.6|850
1628554800000|2021-08-10 00:20:00|27949.6|27942.6|27937.1|27930.1|27964.6|27957.6|27919.6|27912.6|445
1628555100000|2021-08-10 00:25:00|27939.6|27932.6|27934.6|27927.6|27969.6|27962.6|27929.6|27922.6|542
1628555400000|2021-08-10 00:30:00|27929.6|27922.6|27955|27948|27965|27958|27924.6|27917.6|398
1628555700000|2021-08-10 00:35:00|27952.5|27945.5|27995|27988|27997.5|27990.5|27945|27938|618
1628556000000|2021-08-10 00:40:00|27990|27983|28070|28063|28085|28078|27990|27983|1681
1628556300000|2021-08-10 00:45:00|28072.5|28065.5|28102.5|28095.5|28105|28098|28060|28053|904
1628556600000|2021-08-10 00:50:00|28100|28093|28070|28063|28120|28113|28065|28058|1405
1628556900000|2021-08-10 00:55:00|28072.5|28065.5|28075|28068|28085|28078|28065|28058|505
1628557200000|2021-08-10 01:00:00|28077.5|28070.5|28080|28073|28090|28083|28065|28058|546
1628557500000|2021-08-10 01:05:00|28082.5|28075.5|28100|28093|28110|28103|28080|28073|523
1628557800000|2021-08-10 01:10:00|28102.5|28095.5|28100|28093|28102.5|28095.5|28085|28078|289
1628558100000|2021-08-10 01:15:00|28102.5|28095.5|28095|28088|28107.5|28100.5|28085|28078|330
1628558400000|2021-08-10 01:20:00|28092.5|28085.5|28095|28088|28135|28128|28092.5|28085.5|546
1628558700000|2021-08-10 01:25:00|28097.5|28090.5|28085|28078|28105|28098|28080|28073|230
1628559000000|2021-08-10 01:30:00|28087.5|28080.5|28075|28068|28100|28093|28075|28068|454
1628559300000|2021-08-10 01:35:00|28077.5|28070.5|28100|28093|28110|28103|28077.5|28070.5|499
1628559600000|2021-08-10 01:40:00|28102.5|28095.5|28095|28088|28117.5|28110.5|28095|28088|362
1628559900000|2021-08-10 01:45:00|28092.5|28085.5|28035|28028|28097.5|28090.5|28035|28028|676
1628560200000|2021-08-10 01:50:00|28037.5|28030.5|27975|27968|28040|28033|27957.5|27950.5|1398
1628560500000|2021-08-10 01:55:00|27972.5|27965.5|27892.5|27885.5|27985|27978|27880|27873|1427
1628560800000|2021-08-10 02:00:00|27890|27883|27885|27878|27905|27898|27855|27848|1331
1628561100000|2021-08-10 02:05:00|27882.5|27875.5|27875|27868|27885|27878|27860|27853|590
1628561400000|2021-08-10 02:10:00|27877.5|27870.5|27880|27873|27890|27883|27865|27858|438
1628561700000|2021-08-10 02:15:00|27875|27868|27885|27878|27895|27888|27870|27863|393
1628562000000|2021-08-10 02:20:00|27887.5|27880.5|27842.5|27835.5|27890|27883|27840|27833|465
1628562300000|2021-08-10 02:25:00|27845|27838|27890|27883|27895|27888|27840|27833|452
1628562600000|2021-08-10 02:30:00|27895|27888|27875|27868|27905|27898|27870|27863|351
1628562900000|2021-08-10 02:35:00|27872.5|27865.5|27870|27863|27875|27868|27850|27843|252
1628563200000|2021-08-10 02:40:00|27867.5|27860.5|27862.5|27855.5|27875|27868|27852.5|27845.5|161
1628563500000|2021-08-10 02:45:00|27860|27853|27865|27858|27870|27863|27855|27848|74
1628563800000|2021-08-10 02:50:00|27867.5|27860.5|27895|27888|27895|27888|27867.5|27860.5|188
1628564100000|2021-08-10 02:55:00|27890|27883|27875|27868|27890|27883|27870|27863|203
1628564400000|2021-08-10 03:00:00|27877.5|27870.5|27890|27883|27892.5|27885.5|27875|27868|136
1628564700000|2021-08-10 03:05:00|27892.5|27885.5|27885|27878|27895|27888|27875|27868|117
1628565000000|2021-08-10 03:10:00|27887.5|27880.5|27882.5|27875.5|27892.5|27885.5|27875|27868|158
1628565300000|2021-08-10 03:15:00|27880|27873|27870|27863|27892.5|27885.5|27870|27863|110
1628565600000|2021-08-10 03:20:00|27872.5|27865.5|27855|27848|27875|27868|27847.5|27840.5|174
1628565900000|2021-08-10 03:25:00|27860|27853|27870|27863|27870|27863|27850|27843|217
1628566200000|2021-08-10 03:30:00|27865|27858|27855|27848|27870|27863|27845|27838|463
1628566500000|2021-08-10 03:35:00|27857.5|27850.5|27850|27843|27860|27853|27840|27833|219
1628566800000|2021-08-10 03:40:00|27852.5|27845.5|27855|27848|27855|27848|27840|27833|194
1628567100000|2021-08-10 03:45:00|27852.5|27845.5|27840|27833|27855|27848|27837.5|27830.5|192
1628567400000|2021-08-10 03:50:00|27842.5|27835.5|27855|27848|27855|27848|27830|27823|221
1628567700000|2021-08-10 03:55:00|27852.5|27845.5|27850|27843|27860|27853|27840|27833|103
1628568000000|2021-08-10 04:00:00|27847.5|27840.5|27842.5|27835.5|27850|27843|27840|27833|100
1628568300000|2021-08-10 04:05:00|27840|27833|27835|27828|27845|27838|27835|27828|107
1628568600000|2021-08-10 04:10:00|27840|27833|27840|27833|27845|27838|27830|27823|114
1628568900000|2021-08-10 04:15:00|27835|27828|27855|27848|27857.5|27850.5|27820|27813|317
1628569200000|2021-08-10 04:20:00|27860|27853|27845|27838|27860|27853|27840|27833|148
1628569500000|2021-08-10 04:25:00|27840|27833|27812.5|27805.5|27845|27838|27810|27803|296
1628569800000|2021-08-10 04:30:00|27815|27808|27815|27808|27815|27808|27805|27798|374
1628570100000|2021-08-10 04:35:00|27810|27803|27835|27828|27835|27828|27810|27803|140
1628570400000|2021-08-10 04:40:00|27837.5|27830.5|27840|27833|27845|27838|27835|27828|115
1628570700000|2021-08-10 04:45:00|27837.5|27830.5|27852.5|27845.5|27855|27848|27835|27828|110
1628571000000|2021-08-10 04:50:00|27850|27843|27855|27848|27865|27858|27845|27838|155
1628571300000|2021-08-10 04:55:00|27857.5|27850.5|27855|27848|27865|27858|27855|27848|149
1628571600000|2021-08-10 05:00:00|27857.5|27850.5|27852.5|27845.5|27862.5|27855.5|27845|27838|199
1628571900000|2021-08-10 05:05:00|27855|27848|27870|27863|27870|27863|27855|27848|176
1628572200000|2021-08-10 05:10:00|27867.5|27860.5|27865|27858|27867.5|27860.5|27860|27853|78
1628572500000|2021-08-10 05:15:00|27860|27853|27850|27843|27860|27853|27845|27838|125
1628572800000|2021-08-10 05:20:00|27852.5|27845.5|27865|27858|27865|27858|27850|27843|152
1628573100000|2021-08-10 05:25:00|27870|27863|27875|27868|27877.5|27870.5|27865|27858|157
1628573400000|2021-08-10 05:30:00|27880|27873|27875|27868|27885|27878|27870|27863|162
1628573700000|2021-08-10 05:35:00|27872.5|27865.5|27890|27883|27900|27893|27872.5|27865.5|153
1628574000000|2021-08-10 05:40:00|27895|27888|27900|27893|27900|27893|27885|27878|253
1628574300000|2021-08-10 05:45:00|27902.5|27895.5|27885|27878|27905|27898|27885|27878|272
1628574600000|2021-08-10 05:50:00|27880|27873|27885|27878|27885|27878|27875|27868|339
1628574900000|2021-08-10 05:55:00|27880|27873|27885|27878|27885|27878|27870|27863|633
1628575200000|2021-08-10 06:00:00|27880|27873|27880|27873|27885|27878|27865|27858|942
1628575500000|2021-08-10 06:05:00|27875|27868|27885|27878|27885|27878|27875|27868|398
1628575800000|2021-08-10 06:10:00|27887.5|27880.5|27872.5|27865.5|27895|27888|27870|27863|504
1628576100000|2021-08-10 06:15:00|27875|27868|27875|27868|27875|27868|27867.5|27860.5|193
1628576400000|2021-08-10 06:20:00|27880|27873|27885|27878|27885|27878|27880|27873|162
1628576700000|2021-08-10 06:25:00|27882.5|27875.5|27885|27878|27890|27883|27880|27873|20
1628577000000|2021-08-10 06:30:00|27887.5|27880.5|27890|27883|27890|27883|27880|27873|46
1628577300000|2021-08-10 06:35:00|27887.5|27880.5|27890|27883|27895|27888|27885|27878|24
1628577600000|2021-08-10 06:40:00|27887.5|27880.5|27890|27883|27890|27883|27885|27878|8
1628577900000|2021-08-10 06:45:00|27895|27888|27885|27878|27895|27888|27882.5|27875.5|43
1628578200000|2021-08-10 06:50:00|27890|27883|27890|27883|27890|27883|27890|27883|6
1628578500000|2021-08-10 06:55:00|27885|27878|27882.5|27875.5|27887.5|27880.5|27870|27863|33
1628578800000|2021-08-10 07:00:00|27875|27868|27902.5|27895.5|27910|27903|27870|27863|85
1628579100000|2021-08-10 07:05:00|27900|27893|27892.5|27885.5|27905|27898|27890|27883|88
1628579400000|2021-08-10 07:10:00|27895|27888|27887.5|27880.5|27900|27893|27885|27878|92
1628579700000|2021-08-10 07:15:00|27890|27883|27900|27893|27905|27898|27885|27878|72
1628580000000|2021-08-10 07:20:00|27902.5|27895.5|27920|27913|27925|27918|27902.5|27895.5|54
1628580300000|2021-08-10 07:25:00|27915|27908|27915|27908|27925|27918|27912.5|27905.5|42
1628580600000|2021-08-10 07:30:00|27917.5|27910.5|27937.5|27930.5|27940|27933|27915|27908|197
1628580900000|2021-08-10 07:35:00|27935|27928|27907.5|27900.5|27940|27933|27907.5|27900.5|126
1628581200000|2021-08-10 07:40:00|27910|27903|27925|27918|27930|27923|27907.5|27900.5|109
1628581500000|2021-08-10 07:45:00|27922.5|27915.5|27920|27913|27925|27918|27915|27908|28
1628581800000|2021-08-10 07:50:00|27915|27908|27910|27903|27925|27918|27910|27903|36
1628582100000|2021-08-10 07:55:00|27912.5|27905.5|27900|27893|27915|27908|27897.5|27890.5|160
1628582400000|2021-08-10 08:00:00|27902.5|27895.5|27910|27903|27912.5|27905.5|27895|27888|60
1628582700000|2021-08-10 08:05:00|27905|27898|27890|27883|27905|27898|27885|27878|94
1628583000000|2021-08-10 08:10:00|27892.5|27885.5|27880|27873|27895|27888|27880|27873|155
1628583300000|2021-08-10 08:15:00|27882.5|27875.5|27890|27883|27890|27883|27877.5|27870.5|181
1628583600000|2021-08-10 08:20:00|27892.5|27885.5|27895|27888|27905|27898|27890|27883|90
1628583900000|2021-08-10 08:25:00|27890|27883|27897.5|27890.5|27900|27893|27890|27883|31
1628584200000|2021-08-10 08:30:00|27895|27888|27890|27883|27905|27898|27890|27883|37
1628584500000|2021-08-10 08:35:00|27892.5|27885.5|27897.5|27890.5|27900|27893|27890|27883|33
1628584800000|2021-08-10 08:40:00|27900|27893|27900|27893|27905|27898|27895|27888|59
1628585100000|2021-08-10 08:45:00|27895|27888|27887.5|27880.5|27895|27888|27885|27878|106
1628585400000|2021-08-10 08:50:00|27890|27883|27900|27893|27900|27893|27885|27878|109
1628585700000|2021-08-10 08:55:00|27902.5|27895.5|27905|27898|27910|27903|27900|27893|93
1628586000000|2021-08-10 09:00:00|27902.5|27895.5|27890|27883|27905|27898|27890|27883|80
1628586300000|2021-08-10 09:05:00|27892.5|27885.5|27885|27878|27900|27893|27880|27873|92
1628586600000|2021-08-10 09:10:00|27882.5|27875.5|27895|27888|27895|27888|27880|27873|50
1628586900000|2021-08-10 09:15:00|27892.5|27885.5|27890|27883|27895|27888|27885|27878|53
1628587200000|2021-08-10 09:20:00|27892.5|27885.5|27890|27883|27895|27888|27885|27878|37
1628587500000|2021-08-10 09:25:00|27892.5|27885.5|27890|27883|27895|27888|27885|27878|11
1628587800000|2021-08-10 09:30:00|27885|27878|27885|27878|27892.5|27885.5|27885|27878|46
1628588100000|2021-08-10 09:35:00|27887.5|27880.5|27880|27873|27887.5|27880.5|27875|27868|52
1628588400000|2021-08-10 09:40:00|27875|27868|27880|27873|27885|27878|27875|27868|37
1628588700000|2021-08-10 09:45:00|27882.5|27875.5|27877.5|27870.5|27885|27878|27875|27868|23
1628589000000|2021-08-10 09:50:00|27880|27873|27885|27878|27890|27883|27877.5|27870.5|44
1628589300000|2021-08-10 09:55:00|27880|27873|27882.5|27875.5|27885|27878|27880|27873|33
1628589600000|2021-08-10 10:00:00|27885|27878|27880|27873|27890|27883|27880|27873|15
1628589900000|2021-08-10 10:05:00|27885|27878|27890|27883|27890|27883|27882.5|27875.5|24
1628590200000|2021-08-10 10:10:00|27885|27878|27885|27878|27885|27878|27880|27873|17
1628590500000|2021-08-10 10:15:00|27890|27883|27890|27883|27890|27883|27885|27878|28
1628590800000|2021-08-10 10:20:00|27887.5|27880.5|27890|27883|27890|27883|27885|27878|25
1628591100000|2021-08-10 10:25:00|27895|27888|27895|27888|27895|27888|27885|27878|51
1628591400000|2021-08-10 10:30:00|27892.5|27885.5|27885|27878|27892.5|27885.5|27885|27878|21
1628591700000|2021-08-10 10:35:00|27890|27883|27890|27883|27890|27883|27885|27878|63
1628592000000|2021-08-10 10:40:00|27887.5|27880.5|27875|27868|27890|27883|27875|27868|50
1628592300000|2021-08-10 10:45:00|27877.5|27870.5|27880|27873|27880|27873|27875|27868|33
1628592600000|2021-08-10 10:50:00|27877.5|27870.5|27885|27878|27885|27878|27875|27868|46
1628592900000|2021-08-10 10:55:00|27880|27873|27880|27873|27880|27873|27875|27868|26
1628593200000|2021-08-10 11:00:00|27877.5|27870.5|27890|27883|27890|27883|27870|27863|42
1628593500000|2021-08-10 11:05:00|27885|27878|27880|27873|27890|27883|27880|27873|17
1628593800000|2021-08-10 11:10:00|27882.5|27875.5|27885|27878|27885|27878|27880|27873|17
1628594100000|2021-08-10 11:15:00|27887.5|27880.5|27892.5|27885.5|27895|27888|27885|27878|17
1628594400000|2021-08-10 11:20:00|27895|27888|27890|27883|27895|27888|27890|27883|8
1628594700000|2021-08-10 11:25:00|27892.5|27885.5|27895|27888|27900|27893|27890|27883|57
1628595000000|2021-08-10 11:30:00|27892.5|27885.5|27892.5|27885.5|27895|27888|27890|27883|15
1628595300000|2021-08-10 11:35:00|27890|27883|27890|27883|27895|27888|27890|27883|1
1628595600000|2021-08-10 11:40:00|27892.5|27885.5|27890|27883|27892.5|27885.5|27885|27878|14
1628595900000|2021-08-10 11:45:00|27892.5|27885.5|27890|27883|27892.5|27885.5|27890|27883|0
1628596200000|2021-08-10 11:50:00|27892.5|27885.5|27895|27888|27900|27893|27890|27883|18
1628596500000|2021-08-10 11:55:00|27892.5|27885.5|27895|27888|27895|27888|27890|27883|13
1628596800000|2021-08-10 12:00:00|27892.5|27885.5|27885|27878|27895|27888|27885|27878|28
1628597100000|2021-08-10 12:05:00|27887.5|27880.5|27900|27893|27900|27893|27885|27878|33
1628597400000|2021-08-10 12:10:00|27895|27888|27880|27873|27895|27888|27880|27873|41
1628597700000|2021-08-10 12:15:00|27882.5|27875.5|27890|27883|27890|27883|27880|27873|12
1628598000000|2021-08-10 12:20:00|27887.5|27880.5|27880|27873|27890|27883|27875|27868|33
1628598300000|2021-08-10 12:25:00|27882.5|27875.5|27885|27878|27885|27878|27880|27873|10
1628598600000|2021-08-10 12:30:00|27882.5|27875.5|27885|27878|27890|27883|27882.5|27875.5|28
1628598900000|2021-08-10 12:35:00|27882.5|27875.5|27885|27878|27887.5|27880.5|27880|27873|4
1628599200000|2021-08-10 12:40:00|27882.5|27875.5|27885|27878|27890|27883|27880|27873|14
1628599500000|2021-08-10 12:45:00|27890|27883|27880|27873|27890|27883|27880|27873|24
1628599800000|2021-08-10 12:50:00|27882.5|27875.5|27885|27878|27885|27878|27882.5|27875.5|4
1628600100000|2021-08-10 12:55:00|27890|27883|27885|27878|27890|27883|27880|27873|11
1628600400000|2021-08-10 13:00:00|27887.5|27880.5|27900|27893|27900|27893|27887.5|27880.5|81
1628600700000|2021-08-10 13:05:00|27897.5|27890.5|27905|27898|27905|27898|27895|27888|29
1628601000000|2021-08-10 13:10:00|27900|27893|27910|27903|27915|27908|27900|27893|76
1628601300000|2021-08-10 13:15:00|27905|27898|27900|27893|27910|27903|27900|27893|12
1628601600000|2021-08-10 13:20:00|27902.5|27895.5|27900|27893|27905|27898|27895|27888|32
1628601900000|2021-08-10 13:25:00|27902.5|27895.5|27910|27903|27910|27903|27900|27893|78
1628602200000|2021-08-10 13:30:00|27905|27898|27910|27903|27915|27908|27895|27888|143
1628602500000|2021-08-10 13:35:00|27912.5|27905.5|27915|27908|27922.5|27915.5|27905|27898|101
1628602800000|2021-08-10 13:40:00|27917.5|27910.5|27925|27918|27935|27928|27915|27908|102
1628603100000|2021-08-10 13:45:00|27927.5|27920.5|27925|27918|27927.5|27920.5|27905|27898|100
1628603400000|2021-08-10 13:50:00|27922.5|27915.5|27922.5|27915.5|27925|27918|27915|27908|65
1628603700000|2021-08-10 13:55:00|27925|27918|27935|27928|27940|27933|27920|27913|144
1628604000000|2021-08-10 14:00:00|27932.5|27925.5|27935|27928|27940|27933|27930|27923|107
1628604300000|2021-08-10 14:05:00|27940|27933|27945|27938|27950|27943|27930|27923|99
1628604600000|2021-08-10 14:10:00|27947.5|27940.5|27955|27948|27955|27948|27945|27938|98
1628604900000|2021-08-10 14:15:00|27957.5|27950.5|27945|27938|27960|27953|27945|27938|109
1628605200000|2021-08-10 14:20:00|27947.5|27940.5|27955|27948|27960|27953|27945|27938|127
1628605500000|2021-08-10 14:25:00|27957.5|27950.5|27945|27938|27960|27953|27945|27938|42
1628605800000|2021-08-10 14:30:00|27947.5|27940.5|27925|27918|27950|27943|27915|27908|183
1628606100000|2021-08-10 14:35:00|27927.5|27920.5|27932.5|27925.5|27935|27928|27920|27913|108
1628606400000|2021-08-10 14:40:00|27930|27923|27900|27893|27932.5|27925.5|27900|27893|422
1628606700000|2021-08-10 14:45:00|27902.5|27895.5|27915|27908|27920|27913|27900|27893|131
1628607000000|2021-08-10 14:50:00|27917.5|27910.5|27915|27908|27920|27913|27897.5|27890.5|213
1628607300000|2021-08-10 14:55:00|27912.5|27905.5|27920|27913|27920|27913|27910|27903|81
1628607600000|2021-08-10 15:00:00|27917.5|27910.5|27915|27908|27925|27918|27910|27903|211
1628607900000|2021-08-10 15:05:00|27917.5|27910.5|27900|27893|27920|27913|27900|27893|191
1628608200000|2021-08-10 15:10:00|27905|27898|27892.5|27885.5|27910|27903|27890|27883|173
1628608500000|2021-08-10 15:15:00|27890|27883|27890|27883|27895|27888|27885|27878|155
1628608800000|2021-08-10 15:20:00|27892.5|27885.5|27905|27898|27910|27903|27892.5|27885.5|200
1628609100000|2021-08-10 15:25:00|27902.5|27895.5|27900|27893|27910|27903|27897.5|27890.5|187
1628609400000|2021-08-10 15:30:00|27902.5|27895.5|27895|27888|27905|27898|27890|27883|127
1628609700000|2021-08-10 15:35:00|27900|27893|27905|27898|27910|27903|27895|27888|79
1628610000000|2021-08-10 15:40:00|27910|27903|27915|27908|27915|27908|27905|27898|50
1628610300000|2021-08-10 15:45:00|27920|27913|27920|27913|27920|27913|27920|27913|26
1628610600000|2021-08-10 15:50:00|27915|27908|27920|27913|27920|27913|27915|27908|112
1628610900000|2021-08-10 15:55:00|27915|27908|27920|27913|27920|27913|27915|27908|27
1628611200000|2021-08-10 16:00:00|27925|27918|27922.5|27915.5|27930|27923|27920|27913|60
1628611500000|2021-08-10 16:05:00|27925|27918|27925|27918|27930|27923|27920|27913|36
1628611800000|2021-08-10 16:10:00|27920|27913|27922.5|27915.5|27925|27918|27920|27913|24
1628612100000|2021-08-10 16:15:00|27925|27918|27935|27928|27935|27928|27922.5|27915.5|28
1628612400000|2021-08-10 16:20:00|27937.5|27930.5|27940|27933|27940|27933|27930|27923|31
1628612700000|2021-08-10 16:25:00|27937.5|27930.5|27945|27938|27950|27943|27937.5|27930.5|135
1628613000000|2021-08-10 16:30:00|27942.5|27935.5|27935|27928|27945|27938|27935|27928|31
1628613300000|2021-08-10 16:35:00|27940|27933|27945|27938|27947.5|27940.5|27940|27933|30
1628613600000|2021-08-10 16:40:00|27947.5|27940.5|27952.5|27945.5|27955|27948|27945|27938|60
1628613900000|2021-08-10 16:45:00|27955|27948|27955|27948|27960|27953|27945|27938|54
1628614200000|2021-08-10 16:50:00|27960|27953|27960|27953|27965|27958|27957.5|27950.5|54
1628614500000|2021-08-10 16:55:00|27965|27958|27975|27968|27975|27968|27960|27953|133
1628614800000|2021-08-10 17:00:00|27972.5|27965.5|27970|27963|27975|27968|27970|27963|19
1628615100000|2021-08-10 17:05:00|27975|27968|27975|27968|27975|27968|27970|27963|17
1628615400000|2021-08-10 17:10:00|27970|27963|27970|27963|27970|27963|27970|27963|45
1628615700000|2021-08-10 17:15:00|27967.5|27960.5|27970|27963|27975|27968|27967.5|27960.5|34
1628616000000|2021-08-10 17:20:00|27965|27958|27975|27968|27975|27968|27965|27958|44
1628616300000|2021-08-10 17:25:00|27972.5|27965.5|27972.5|27965.5|27975|27968|27965|27958|89
1628616600000|2021-08-10 17:30:00|27975|27968|27975|27968|27975|27968|27970|27963|34
1628616900000|2021-08-10 17:35:00|27970|27963|27970|27963|27975|27968|27965|27958|51
1628617200000|2021-08-10 17:40:00|27965|27958|27970|27963|27970|27963|27965|27958|34
1628617500000|2021-08-10 17:45:00|27965|27958|27965|27958|27970|27963|27950|27943|97
1628617800000|2021-08-10 17:50:00|27962.5|27955.5|27965|27958|27970|27963|27960|27953|52
1628618100000|2021-08-10 17:55:00|27970|27963|27975|27968|27975|27968|27967.5|27960.5|55
1628618400000|2021-08-10 18:00:00|27977.5|27970.5|27960|27953|27980|27973|27960|27953|57
1628618700000|2021-08-10 18:05:00|27957.5|27950.5|27955|27948|27960|27953|27955|27948|14
1628619000000|2021-08-10 18:10:00|27950|27943|27950|27943|27957.5|27950.5|27950|27943|37
1628619300000|2021-08-10 18:15:00|27945|27938|27955|27948|27957.5|27950.5|27945|27938|32
1628619600000|2021-08-10 18:20:00|27952.5|27945.5|27960|27953|27960|27953|27950|27943|35
1628619900000|2021-08-10 18:25:00|27957.5|27950.5|27965|27958|27965|27958|27955|27948|53
1628620200000|2021-08-10 18:30:00|27962.5|27955.5|27970|27963|27970|27963|27960|27953|20
1628620500000|2021-08-10 18:35:00|27972.5|27965.5|27970|27963|27975|27968|27962.5|27955.5|24
1628620800000|2021-08-10 18:40:00|27967.5|27960.5|27970|27963|27975|27968|27965|27958|32
1628621100000|2021-08-10 18:45:00|27975|27968|27970|27963|27975|27968|27970|27963|10
1628621400000|2021-08-10 18:50:00|27965|27958|27965|27958|27970|27963|27965|27958|29
1628621700000|2021-08-10 18:55:00|27962.5|27955.5|27975|27968|27975|27968|27960|27953|5
1628622000000|2021-08-10 19:00:00|27970|27963|27962.5|27955.5|27972.5|27965.5|27960|27953|91
1628622300000|2021-08-10 19:05:00|27960|27953|27965|27958|27965|27958|27955|27948|136
1628622600000|2021-08-10 19:10:00|27962.5|27955.5|27960|27953|27965|27958|27955|27948|46
1628622900000|2021-08-10 19:15:00|27965|27958|27960|27953|27965|27958|27955|27948|28
1628623200000|2021-08-10 19:20:00|27965|27958|27970|27963|27970|27963|27960|27953|24
1628623500000|2021-08-10 19:25:00|27975|27968|27980|27973|27980|27973|27970|27963|33
1628623800000|2021-08-10 19:30:00|27977.5|27970.5|27975|27968|27980|27973|27967.5|27960.5|37
1628624100000|2021-08-10 19:35:00|27977.5|27970.5|27970|27963|27977.5|27970.5|27967.5|27960.5|48
1628624400000|2021-08-10 19:40:00|27972.5|27965.5|27970|27963|27980|27973|27970|27963|112
1628624700000|2021-08-10 19:45:00|27965|27958|27955|27948|27965|27958|27955|27948|79
1628625000000|2021-08-10 19:50:00|27950|27943|27955|27948|27965|27958|27950|27943|83
1628625300000|2021-08-10 19:55:00|27952.5|27945.5|27980|27973|27982.5|27975.5|27950|27943|191
1628625600000|2021-08-10 20:00:00|27975|27968|27970|27963|27980|27973|27970|27963|87
1628625900000|2021-08-10 20:05:00|27972.5|27965.5|27970|27963|27975|27968|27970|27963|10
1628626200000|2021-08-10 20:10:00|27972.5|27965.5|27972.5|27965.5|27975|27968|27970|27963|24
1628626500000|2021-08-10 20:15:00|27976.5|27961.5|27984|27969|27989|27974|27976.5|27961.5|24
1628626800000|2021-08-10 20:20:00|27989|27974|28004|27989|28004|27989|27989|27974|76
1628627100000|2021-08-10 20:25:00|28001.5|27986.5|28009|27994|28009|27994|27994|27979|54
1628627400000|2021-08-10 20:30:00|28006.5|27991.5|28016.5|28001.5|28016.5|28001.5|28001.5|27986.5|15
1628627700000|2021-08-10 20:35:00|28014|27999|28016.5|28001.5|28016.5|28001.5|28014|27999|15
1628628300000|2021-08-10 20:45:00|28014|27999|28014|27999|28016.5|28001.5|28011.5|27996.5|11
1628628600000|2021-08-10 20:50:00|28016.5|28001.5|28014|27999|28016.5|28001.5|28014|27999|6
1628628900000|2021-08-10 20:55:00|28011.5|27996.5|28013.6|27983.6|28016.5|28001.5|28001.5|27982.3|17
1628629200000|2021-08-10 21:00:00|28013.1|27983.1|28013.9|27983.9|28013.9|27983.9|28010.9|27980.9|0
1628629500000|2021-08-10 21:05:00|28014.1|27984.1|28014.4|27984.4|28014.5|27984.5|28013.6|27983.6|0
1628629800000|2021-08-10 21:10:00|28014.6|27984.6|28014.3|27984.3|28014.6|27984.6|28014.3|27984.3|0
1628630100000|2021-08-10 21:15:00|28015|27985|28014.9|27984.9|28015.1|27985.1|28014.9|27984.9|0
1628630700000|2021-08-10 21:25:00|28015.2|27985.2|28018.3|27988.3|28018.3|27988.3|28015.2|27985.2|0
1628631000000|2021-08-10 21:30:00|28018.8|27988.8|28018.8|27988.8|28018.8|27988.8|28018.6|27988.6|0
1628631300000|2021-08-10 21:35:00|28018.6|27988.6|28018.5|27988.5|28018.8|27988.8|28018.5|27988.5|0
1628631600000|2021-08-10 21:40:00|28018.4|27988.4|28018.3|27988.3|28018.4|27988.4|28018|27988|0
1628631900000|2021-08-10 21:45:00|28018.1|27988.1|28017.9|27987.9|28018.1|27988.1|28017.9|27987.9|0
1628632200000|2021-08-10 21:50:00|28018.4|27988.4|28017|27987|28018.9|27988.9|28015|27985|0
1628632500000|2021-08-10 21:55:00|28017.1|27987.1|28017.1|27987.1|28017.3|27987.3|28017|27987|0
1628632800000|2021-08-10 22:00:00|28017.3|27987.3|27976.5|27961.5|28020.6|27990.6|27974|27959|12
1628633100000|2021-08-10 22:05:00|27984|27969|27989|27974|27989|27974|27984|27969|30
1628633400000|2021-08-10 22:10:00|||||||||8
1628633700000|2021-08-10 22:15:00|27991.5|27976.5|27991.5|27976.5|27994|27979|27991.5|27976.5|18
1628634000000|2021-08-10 22:20:00|27994|27979|28001.5|27986.5|28001.5|27986.5|27991.5|27976.5|5
1628634300000|2021-08-10 22:25:00|28004|27989|28009|27994|28009|27994|28004|27989|2
1628634600000|2021-08-10 22:30:00|28011.5|27996.5|28014|27999|28014|27999|28009|27994|9
1628635200000|2021-08-10 22:40:00|28021.5|28006.5|28019|28004|28021.5|28006.5|28019|28004|18
1628635500000|2021-08-10 22:45:00|28016.5|28001.5|28009|27994|28016.5|28001.5|28006.5|27991.5|2
1628635800000|2021-08-10 22:50:00|28006.5|27991.5|28009|27994|28011.5|27996.5|28006.5|27991.5|1
1628636100000|2021-08-10 22:55:00|28006.5|27991.5|28006.5|27991.5|28009|27994|28006.5|27991.5|1
1628636400000|2021-08-10 23:00:00|28009|27994|27986.5|27971.5|28009|27994|27979|27964|34
1628636700000|2021-08-10 23:05:00|27984|27969|27976.5|27961.5|27986.5|27971.5|27976.5|27961.5|13
1628637000000|2021-08-10 23:10:00|27974|27959|27976.5|27961.5|27976.5|27961.5|27974|27959|0
1628637600000|2021-08-10 23:20:00|27974|27959|27976.5|27961.5|27984|27969|27974|27959|6
1628637900000|2021-08-10 23:25:00|27974|27959|27976.5|27961.5|27979|27964|27974|27959|6
1628638200000|2021-08-10 23:30:00|27974|27959|27985|27978|28005|27998|27972.5|27959|7652
1628638500000|2021-08-10 23:35:00|27987.5|27980.5|28002.5|27995.5|28005|27998|27987.5|27980.5|79
1628638800000|2021-08-10 23:40:00|28000|27993|28015|28008|28015|28008|27990|27983|139
1628639100000|2021-08-10 23:45:00|28017.5|28010.5|28060|28053|28060|28053|28010|28003|482
1628639400000|2021-08-10 23:50:00|28057.5|28050.5|28077.5|28070.5|28080|28073|28052.5|28045.5|261
1628639700000|2021-08-10 23:55:00|28080|28073|28065|28058|28080|28073|28055|28048|216
1628640000000|2021-08-11 00:00:00|28062.5|28055.5|28085|28078|28145|28138|28052.5|28045.5|1532
1628640300000|2021-08-11 00:05:00|28082.5|28075.5|28015|28008|28095|28088|27995|27988|806
1628640600000|2021-08-11 00:10:00|28017.5|28010.5|28020|28013|28060|28053|28017.5|28010.5|464
1628640900000|2021-08-11 00:15:00|28025|28018|28070|28063|28075|28068|28025|28018|465
1628641200000|2021-08-11 00:20:00|28072.5|28065.5|28045|28038|28080|28073|28040|28033|282
1628641500000|2021-08-11 00:25:00|28047.5|28040.5|28035|28028|28057.5|28050.5|28032.5|28025.5|146
1628641800000|2021-08-11 00:30:00|28040|28033|28050|28043|28055|28048|28030|28023|154
1628642100000|2021-08-11 00:35:00|28052.5|28045.5|28050|28043|28075|28068|28042.5|28035.5|204
1628642400000|2021-08-11 00:40:00|28045|28038|28040|28033|28060|28053|28030|28023|99
1628642700000|2021-08-11 00:45:00|28037.5|28030.5|28032.5|28025.5|28057.5|28050.5|28030|28023|88
1628643000000|2021-08-11 00:50:00|28030|28023|28035|28028|28050|28043|28030|28023|72
1628643300000|2021-08-11 00:55:00|28037.5|28030.5|28037.5|28030.5|28045|28038|28025|28018|202
1628643600000|2021-08-11 01:00:00|28035|28028|28010|28003|28040|28033|28010|28003|196
1628643900000|2021-08-11 01:05:00|28012.5|28005.5|28015|28008|28017.5|28010.5|28005|27998|112
1628644200000|2021-08-11 01:10:00|28012.5|28005.5|27975|27968|28025|28018|27970|27963|453
1628644500000|2021-08-11 01:15:00|27972.5|27965.5|28025|28018|28025|28018|27970|27963|398
1628644800000|2021-08-11 01:20:00|28027.5|28020.5|28015|28008|28027.5|28020.5|28010|28003|118
1628645100000|2021-08-11 01:25:00|28020|28013|28047.5|28040.5|28055|28048|28012.5|28005.5|287
1628645400000|2021-08-11 01:30:00|28045|28038|28040|28033|28062.5|28055.5|28037.5|28030.5|315
1628645700000|2021-08-11 01:35:00|28042.5|28035.5|28044.4|28037.4|28050|28043|28039.4|28032.4|180
1628646000000|2021-08-11 01:40:00|28046.9|28039.9|28054.4|28047.4|28054.4|28047.4|28029.4|28022.4|181
1628646300000|2021-08-11 01:45:00|28049.4|28042.4|28039.4|28032.4|28049.4|28042.4|28024.4|28017.4|161
1628646600000|2021-08-11 01:50:00|28036.9|28029.9|28054.4|28047.4|28056.9|28049.9|28036.9|28029.9|209
1628646900000|2021-08-11 01:55:00|28051.9|28044.9|28054.4|28047.4|28061.9|28054.9|28039.4|28032.4|312
1628647200000|2021-08-11 02:00:00|28056.9|28049.9|28064.4|28057.4|28071.9|28064.9|28054.4|28047.4|358
1628647500000|2021-08-11 02:05:00|28059.4|28052.4|28064.4|28057.4|28064.4|28057.4|28054.4|28047.4|156
1628647800000|2021-08-11 02:10:00|28066.9|28059.9|28079.4|28072.4|28081.9|28074.9|28066.9|28059.9|165
1628648100000|2021-08-11 02:15:00|28084.4|28077.4|28079.4|28072.4|28094.4|28087.4|28079.4|28072.4|207
1628648400000|2021-08-11 02:20:00|28074.4|28067.4|28064.4|28057.4|28084.4|28077.4|28061.9|28054.9|161
1628648700000|2021-08-11 02:25:00|28059.4|28052.4|28059.4|28052.4|28064.4|28057.4|28054.4|28047.4|196
1628649000000|2021-08-11 02:30:00|28064.4|28057.4|28039.4|28032.4|28064.4|28057.4|28039.4|28032.4|287
1628649300000|2021-08-11 02:35:00|28034.4|28027.4|28049.4|28042.4|28049.4|28042.4|28029.4|28022.4|176
1628649600000|2021-08-11 02:40:00|28051.9|28044.9|28049.4|28042.4|28054.4|28047.4|28044.4|28037.4|69
1628649900000|2021-08-11 02:45:00|28046.9|28039.9|28049.4|28042.4|28054.4|28047.4|28044.4|28037.4|91
1628650200000|2021-08-11 02:50:00|28051.9|28044.9|28059.4|28052.4|28064.4|28057.4|28049.4|28042.4|70
1628650500000|2021-08-11 02:55:00|28056.9|28049.9|28054.4|28047.4|28064.4|28057.4|28049.4|28042.4|65
1628650800000|2021-08-11 03:00:00|28056.9|28049.9|28049.4|28042.4|28059.4|28052.4|28049.4|28042.4|74
1628651100000|2021-08-11 03:05:00|28051.9|28044.9|28044.4|28037.4|28054.4|28047.4|28044.4|28037.4|65
1628651400000|2021-08-11 03:10:00|28046.9|28039.9|28054.4|28047.4|28054.4|28047.4|28044.4|28037.4|120
1628651700000|2021-08-11 03:15:00|28051.9|28044.9|28049.4|28042.4|28051.9|28044.9|28044.4|28037.4|80
1628652000000|2021-08-11 03:20:00|28051.9|28044.9|28049.4|28042.4|28051.9|28044.9|28039.4|28032.4|71
1628652300000|2021-08-11 03:25:00|28044.4|28037.4|28039.4|28032.4|28044.4|28037.4|28039.4|28032.4|77
1628652600000|2021-08-11 03:30:00|28041.9|28034.9|28044.4|28037.4|28049.4|28042.4|28039.4|28032.4|240
1628652900000|2021-08-11 03:35:00|28041.9|28034.9|28049.4|28042.4|28054.4|28047.4|28041.9|28034.9|111
1628653200000|2021-08-11 03:40:00|28046.9|28039.9|28041.9|28034.9|28054.4|28047.4|28039.4|28032.4|98
1628653500000|2021-08-11 03:45:00|28039.4|28032.4|28039.4|28032.4|28044.4|28037.4|28034.4|28027.4|77
1628653800000|2021-08-11 03:50:00|28034.4|28027.4|28039.4|28032.4|28044.4|28037.4|28026.9|28019.9|117
1628654100000|2021-08-11 03:55:00|28041.9|28034.9|28034.4|28027.4|28044.4|28037.4|28031.9|28024.9|96
1628654400000|2021-08-11 04:00:00|28031.9|28024.9|28026.9|28019.9|28039.4|28032.4|28026.9|28019.9|69
1628654700000|2021-08-11 04:05:00|28029.4|28022.4|28024.4|28017.4|28034.4|28027.4|28024.4|28017.4|52
1628655000000|2021-08-11 04:10:00|28029.4|28022.4|28024.4|28017.4|28029.4|28022.4|28014.4|28007.4|177
1628655300000|2021-08-11 04:15:00|28021.9|28014.9|28019.4|28012.4|28029.4|28022.4|28019.4|28012.4|158
1628655600000|2021-08-11 04:20:00|28021.9|28014.9|28019.4|28012.4|28024.4|28017.4|28014.4|28007.4|114
1628655900000|2021-08-11 04:25:00|28021.9|28014.9|28024.4|28017.4|28026.9|28019.9|28014.4|28007.4|47
1628656200000|2021-08-11 04:30:00|28029.4|28022.4|28029.4|28022.4|28034.4|28027.4|28024.4|28017.4|146
1628656500000|2021-08-11 04:35:00|28026.9|28019.9|28024.4|28017.4|28034.4|28027.4|28024.4|28017.4|114
1628656800000|2021-08-11 04:40:00|28026.9|28019.9|28031.9|28024.9|28034.4|28027.4|28024.4|28017.4|113
1628657100000|2021-08-11 04:45:00|28029.4|28022.4|28019.4|28012.4|28029.4|28022.4|28019.4|28012.4|91
1628657400000|2021-08-11 04:50:00|28021.9|28014.9|28019.4|28012.4|28024.4|28017.4|28016.9|28009.9|35
1628657700000|2021-08-11 04:55:00|28016.9|28009.9|28024.4|28017.4|28024.4|28017.4|28009.4|28002.4|65
1628658000000|2021-08-11 05:00:00|28026.9|28019.9|28024.4|28017.4|28029.4|28022.4|28014.4|28007.4|132
1628658300000|2021-08-11 05:05:00|28026.9|28019.9|28029.4|28022.4|28029.4|28022.4|28024.4|28017.4|101
1628658600000|2021-08-11 05:10:00|28031.9|28024.9|28034.4|28027.4|28034.4|28027.4|28024.4|28017.4|95
1628658900000|2021-08-11 05:15:00|28031.9|28024.9|28041.9|28034.9|28044.4|28037.4|28031.9|28024.9|99
1628659200000|2021-08-11 05:20:00|28039.4|28032.4|28049.4|28042.4|28054.4|28047.4|28039.4|28032.4|435
1628659500000|2021-08-11 05:25:00|28044.4|28037.4|28054.4|28047.4|28054.4|28047.4|28044.4|28037.4|102
1628659800000|2021-08-11 05:30:00|28056.9|28049.9|28049.4|28042.4|28059.4|28052.4|28049.4|28042.4|193
1628660100000|2021-08-11 05:35:00|28044.4|28037.4|28029.4|28022.4|28044.4|28037.4|28029.4|28022.4|134
1628660400000|2021-08-11 05:40:00|28034.4|28027.4|28049.4|28042.4|28049.4|28042.4|28029.4|28022.4|230
1628660700000|2021-08-11 05:45:00|28054.4|28047.4|28049.4|28042.4|28061.9|28054.9|28044.4|28037.4|267
1628661000000|2021-08-11 05:50:00|28054.4|28047.4|28054.4|28047.4|28064.4|28057.4|28049.4|28042.4|574
1628661300000|2021-08-11 05:55:00|28059.4|28052.4|28069.4|28062.4|28069.4|28062.4|28054.4|28047.4|727
1628661600000|2021-08-11 06:00:00|28064.4|28057.4|28071.9|28064.9|28074.4|28067.4|28059.4|28052.4|1118
1628661900000|2021-08-11 06:05:00|28069.4|28062.4|28081.9|28074.9|28084.4|28077.4|28069.4|28062.4|820
1628662200000|2021-08-11 06:10:00|28079.4|28072.4|28084.4|28077.4|28084.4|28077.4|28074.4|28067.4|344
1628662500000|2021-08-11 06:15:00|28081.9|28074.9|28089.4|28082.4|28089.4|28082.4|28074.4|28067.4|209
1628662800000|2021-08-11 06:20:00|28094.4|28087.4|28094.4|28087.4|28099.4|28092.4|28089.4|28082.4|211
1628663100000|2021-08-11 06:25:00|28099.4|28092.4|28099.4|28092.4|28099.4|28092.4|28094.4|28087.4|81
1628663400000|2021-08-11 06:30:00|28096.9|28089.9|28089.4|28082.4|28099.4|28092.4|28086.9|28079.9|117
1628663700000|2021-08-11 06:35:00|28084.4|28077.4|28089.4|28082.4|28089.4|28082.4|28079.4|28072.4|40
1628664000000|2021-08-11 06:40:00|28091.9|28084.9|28089.4|28082.4|28091.9|28084.9|28086.9|28079.9|23
1628664300000|2021-08-11 06:45:00|28086.9|28079.9|28084.4|28077.4|28089.4|28082.4|28081.9|28074.9|46
1628664600000|2021-08-11 06:50:00|28081.9|28074.9|28084.4|28077.4|28084.4|28077.4|28081.9|28074.9|1
1628664900000|2021-08-11 06:55:00|28079.4|28072.4|28094.4|28087.4|28094.4|28087.4|28079.4|28072.4|36
1628665200000|2021-08-11 07:00:00|28099.4|28092.4|28114.4|28107.4|28124.4|28117.4|28096.9|28089.9|181
1628665500000|2021-08-11 07:05:00|28116.9|28109.9|28119.4|28112.4|28124.4|28117.4|28109.4|28102.4|115
1628665800000|2021-08-11 07:10:00|28114.4|28107.4|28109.4|28102.4|28119.4|28112.4|28109.4|28102.4|47
1628666100000|2021-08-11 07:15:00|28114.4|28107.4|28089.4|28082.4|28114.4|28107.4|28089.4|28082.4|44
1628666400000|2021-08-11 07:20:00|28084.4|28077.4|28079.4|28072.4|28089.4|28082.4|28079.4|28072.4|58
1628666700000|2021-08-11 07:25:00|28074.4|28067.4|28084.4|28077.4|28084.4|28077.4|28069.4|28062.4|92
1628667000000|2021-08-11 07:30:00|28086.9|28079.9|28069.4|28062.4|28089.4|28082.4|28059.4|28052.4|142
1628667300000|2021-08-11 07:35:00|28064.4|28057.4|28059.4|28052.4|28069.4|28062.4|28059.4|28052.4|84
1628667600000|2021-08-11 07:40:00|28064.4|28057.4|28066.9|28059.9|28074.4|28067.4|28059.4|28052.4|70
1628667900000|2021-08-11 07:45:00|28064.4|28057.4|28074.4|28067.4|28079.4|28072.4|28064.4|28057.4|36
1628668200000|2021-08-11 07:50:00|28076.9|28069.9|28094.4|28087.4|28096.9|28089.9|28074.4|28067.4|81
1628668500000|2021-08-11 07:55:00|28096.9|28089.9|28084.4|28077.4|28099.4|28092.4|28084.4|28077.4|80
1628668800000|2021-08-11 08:00:00|28086.9|28079.9|28114.4|28107.4|28114.4|28107.4|28084.4|28077.4|90
1628669100000|2021-08-11 08:05:00|28116.9|28109.9|28119.4|28112.4|28124.4|28117.4|28111.9|28104.9|172
1628669400000|2021-08-11 08:10:00|28121.9|28114.9|28116.9|28109.9|28124.4|28117.4|28114.4|28107.4|97
1628669700000|2021-08-11 08:15:00|28114.4|28107.4|28109.4|28102.4|28131.9|28124.9|28109.4|28102.4|128
1628670000000|2021-08-11 08:20:00|28106.9|28099.9|28094.4|28087.4|28109.4|28102.4|28089.4|28082.4|79
1628670300000|2021-08-11 08:25:00|28099.4|28092.4|28099.4|28092.4|28104.4|28097.4|28099.4|28092.4|24
1628670600000|2021-08-11 08:30:00|28101.9|28094.9|28104.4|28097.4|28104.4|28097.4|28094.4|28087.4|26
1628670900000|2021-08-11 08:35:00|28106.9|28099.9|28114.4|28107.4|28119.4|28112.4|28104.4|28097.4|58
1628671200000|2021-08-11 08:40:00|28116.9|28109.9|28104.4|28097.4|28119.4|28112.4|28104.4|28097.4|53
1628671500000|2021-08-11 08:45:00|28106.9|28099.9|28109.4|28102.4|28114.4|28107.4|28104.4|28097.4|133
1628671800000|2021-08-11 08:50:00|28111.9|28104.9|28109.4|28102.4|28114.4|28107.4|28109.4|28102.4|82
1628672100000|2021-08-11 08:55:00|28111.9|28104.9|28119.4|28112.4|28119.4|28112.4|28109.4|28102.4|41
1628672400000|2021-08-11 09:00:00|28114.4|28107.4|28106.9|28099.9|28119.4|28112.4|28104.4|28097.4|27
1628672700000|2021-08-11 09:05:00|28104.4|28097.4|28111.9|28104.9|28114.4|28107.4|28104.4|28097.4|27
1628673000000|2021-08-11 09:10:00|28109.4|28102.4|28109.4|28102.4|28116.9|28109.9|28109.4|28102.4|31
1628673300000|2021-08-11 09:15:00|28114.4|28107.4|28104.4|28097.4|28114.4|28107.4|28099.4|28092.4|63
1628673600000|2021-08-11 09:20:00|28101.9|28094.9|28104.4|28097.4|28114.4|28107.4|28099.4|28092.4|41
1628673900000|2021-08-11 09:25:00|28101.9|28094.9|28111.9|28104.9|28114.4|28107.4|28099.4|28092.4|24
1628674200000|2021-08-11 09:30:00|28109.4|28102.4|28114.4|28107.4|28114.4|28107.4|28109.4|28102.4|11
1628674500000|2021-08-11 09:35:00|28116.9|28109.9|28114.4|28107.4|28121.9|28114.9|28114.4|28107.4|27
1628674800000|2021-08-11 09:40:00|28119.4|28112.4|28114.4|28107.4|28119.4|28112.4|28114.4|28107.4|21
1628675100000|2021-08-11 09:45:00|28119.4|28112.4|28119.4|28112.4|28121.9|28114.9|28116.9|28109.9|21
1628675400000|2021-08-11 09:50:00|28124.4|28117.4|28129.4|28122.4|28131.9|28124.9|28119.4|28112.4|25
1628675700000|2021-08-11 09:55:00|28134.4|28127.4|28139.4|28132.4|28139.4|28132.4|28134.4|28127.4|83
1628676000000|2021-08-11 10:00:00|28136.9|28129.9|28129.4|28122.4|28139.4|28132.4|28129.4|28122.4|120
1628676300000|2021-08-11 10:05:00|28124.4|28117.4|28134.4|28127.4|28139.4|28132.4|28124.4|28117.4|89
1628676600000|2021-08-11 10:10:00|28131.9|28124.9|28129.4|28122.4|28139.4|28132.4|28124.4|28117.4|86
1628676900000|2021-08-11 10:15:00|28124.4|28117.4|28129.4|28122.4|28129.4|28122.4|28119.4|28112.4|79
1628677200000|2021-08-11 10:20:00|28131.9|28124.9|28139.4|28132.4|28144.4|28137.4|28129.4|28122.4|61
1628677500000|2021-08-11 10:25:00|28141.9|28134.9|28141.9|28134.9|28144.4|28137.4|28139.4|28132.4|59
1628677800000|2021-08-11 10:30:00|28144.4|28137.4|28139.4|28132.4|28144.4|28137.4|28134.4|28127.4|37
1628678100000|2021-08-11 10:35:00|28141.9|28134.9|28159.4|28152.4|28159.4|28152.4|28139.4|28132.4|291
1628678400000|2021-08-11 10:40:00|28154.4|28147.4|28164.4|28157.4|28169.4|28162.4|28154.4|28147.4|142
1628678700000|2021-08-11 10:45:00|28161.9|28154.9|28154.4|28147.4|28169.4|28162.4|28154.4|28147.4|98
1628679000000|2021-08-11 10:50:00|28159.4|28152.4|28159.4|28152.4|28159.4|28152.4|28159.4|28152.4|21
1628679300000|2021-08-11 10:55:00|28154.4|28147.4|28159.4|28152.4|28159.4|28152.4|28154.4|28147.4|33
1628679600000|2021-08-11 11:00:00|28161.9|28154.9|28149.4|28142.4|28161.9|28154.9|28149.4|28142.4|103
1628679900000|2021-08-11 11:05:00|28151.9|28144.9|28149.4|28142.4|28154.4|28147.4|28149.4|28142.4|17
1628680200000|2021-08-11 11:10:00|28154.4|28147.4|28159.4|28152.4|28159.4|28152.4|28149.4|28142.4|34
1628680500000|2021-08-11 11:15:00|28156.9|28149.9|28154.4|28147.4|28159.4|28152.4|28154.4|28147.4|28
1628680800000|2021-08-11 11:20:00|28151.9|28144.9|28149.4|28142.4|28151.9|28144.9|28149.4|28142.4|11
1628681100000|2021-08-11 11:25:00|28144.4|28137.4|28144.4|28137.4|28144.4|28137.4|28139.4|28132.4|30
1628681400000|2021-08-11 11:30:00|28139.4|28132.4|28134.4|28127.4|28139.4|28132.4|28129.4|28122.4|64
1628681700000|2021-08-11 11:35:00|28139.4|28132.4|28134.4|28127.4|28139.4|28132.4|28134.4|28127.4|29
1628682000000|2021-08-11 11:40:00|28136.9|28129.9|28139.4|28132.4|28139.4|28132.4|28134.4|28127.4|42
1628682300000|2021-08-11 11:45:00|28136.9|28129.9|28139.4|28132.4|28144.4|28137.4|28136.9|28129.9|25
1628682600000|2021-08-11 11:50:00|28141.9|28134.9|28134.4|28127.4|28141.9|28134.9|28134.4|28127.4|41
1628682900000|2021-08-11 11:55:00|28139.4|28132.4|28134.4|28127.4|28139.4|28132.4|28134.4|28127.4|34
1628683200000|2021-08-11 12:00:00|28131.9|28124.9|28134.4|28127.4|28144.4|28137.4|28129.4|28122.4|53
1628683500000|2021-08-11 12:05:00|28131.9|28124.9|28129.4|28122.4|28134.4|28127.4|28124.4|28117.4|60
1628683800000|2021-08-11 12:10:00|28134.4|28127.4|28139.4|28132.4|28139.4|28132.4|28131.9|28124.9|34
1628684100000|2021-08-11 12:15:00|28136.9|28129.9|28139.4|28132.4|28139.4|28132.4|28134.4|28127.4|33
1628684400000|2021-08-11 12:20:00|28144.4|28137.4|28139.4|28132.4|28144.4|28137.4|28139.4|28132.4|60
1628684700000|2021-08-11 12:25:00|28136.9|28129.9|28134.4|28127.4|28139.4|28132.4|28134.4|28127.4|25
1628685000000|2021-08-11 12:30:00|28161.9|28154.9|28199.4|28192.4|28226.9|28219.9|28149.4|28142.4|1282
1628685300000|2021-08-11 12:35:00|28194.4|28187.4|28189.4|28182.4|28199.4|28192.4|28174.4|28167.4|254
1628685600000|2021-08-11 12:40:00|28184.4|28177.4|28199.4|28192.4|28204.4|28197.4|28184.4|28177.4|153
1628685900000|2021-08-11 12:45:00|28196.9|28189.9|28199.4|28192.4|28199.4|28192.4|28189.4|28182.4|311
1628686200000|2021-08-11 12:50:00|28204.4|28197.4|28204.4|28197.4|28209.4|28202.4|28199.4|28192.4|185
1628686500000|2021-08-11 12:55:00|28209.4|28202.4|28199.4|28192.4|28209.4|28202.4|28199.4|28192.4|105
1628686800000|2021-08-11 13:00:00|28204.4|28197.4|28219.4|28212.4|28226.9|28219.9|28199.4|28192.4|108
1628687100000|2021-08-11 13:05:00|28221.9|28214.9|28249.4|28242.4|28254.4|28247.4|28219.4|28212.4|241
1628687400000|2021-08-11 13:10:00|28246.9|28239.9|28249.4|28242.4|28254.4|28247.4|28236.9|28229.9|294
1628687700000|2021-08-11 13:15:00|28244.4|28237.4|28224.4|28217.4|28249.4|28242.4|28224.4|28217.4|219
1628688000000|2021-08-11 13:20:00|28221.9|28214.9|28229.4|28222.4|28236.9|28229.9|28219.4|28212.4|140
1628688300000|2021-08-11 13:25:00|28231.9|28224.9|28231.9|28224.9|28234.4|28227.4|28229.4|28222.4|63
1628688600000|2021-08-11 13:30:00|28234.4|28227.4|28196.9|28189.9|28234.4|28227.4|28194.4|28187.4|283
1628688900000|2021-08-11 13:35:00|28194.4|28187.4|28211.9|28204.9|28214.4|28207.4|28189.4|28182.4|183
1628689200000|2021-08-11 13:40:00|28214.4|28207.4|28214.4|28207.4|28219.4|28212.4|28199.4|28192.4|103
1628689500000|2021-08-11 13:45:00|28216.9|28209.9|28234.4|28227.4|28239.4|28232.4|28209.4|28202.4|117
1628689800000|2021-08-11 13:50:00|28236.9|28229.9|28221.9|28214.9|28239.4|28232.4|28219.4|28212.4|73
1628690100000|2021-08-11 13:55:00|28219.4|28212.4|28219.4|28212.4|28229.4|28222.4|28214.4|28207.4|97
1628690400000|2021-08-11 14:00:00|28214.4|28207.4|28201.9|28194.9|28219.4|28212.4|28194.4|28187.4|267
1628690700000|2021-08-11 14:05:00|28204.4|28197.4|28204.4|28197.4|28209.4|28202.4|28199.4|28192.4|104
1628691000000|2021-08-11 14:10:00|28206.9|28199.9|28199.4|28192.4|28209.4|28202.4|28194.4|28187.4|154
1628691300000|2021-08-11 14:15:00|28201.9|28194.9|28201.9|28194.9|28204.4|28197.4|28179.4|28172.4|202
1628691600000|2021-08-11 14:20:00|28199.4|28192.4|28199.4|28192.4|28204.4|28197.4|28189.4|28182.4|72
1628691900000|2021-08-11 14:25:00|28196.9|28189.9|28199.4|28192.4|28199.4|28192.4|28189.4|28182.4|45
1628692200000|2021-08-11 14:30:00|28204.4|28197.4|28189.4|28182.4|28204.4|28197.4|28184.4|28177.4|153
1628692500000|2021-08-11 14:35:00|28184.4|28177.4|28191.9|28184.9|28194.4|28187.4|28179.4|28172.4|78
1628692800000|2021-08-11 14:40:00|28194.4|28187.4|28209.4|28202.4|28214.4|28207.4|28189.4|28182.4|76
1628693100000|2021-08-11 14:45:00|28204.4|28197.4|28189.4|28182.4|28209.4|28202.4|28189.4|28182.4|82
1628693400000|2021-08-11 14:50:00|28191.9|28184.9|28189.4|28182.4|28194.4|28187.4|28184.4|28177.4|91
1628693700000|2021-08-11 14:55:00|28186.9|28179.9|28174.4|28167.4|28189.4|28182.4|28169.4|28162.4|164
1628694000000|2021-08-11 15:00:00|28176.9|28169.9|28164.4|28157.4|28184.4|28177.4|28159.4|28152.4|232
1628694300000|2021-08-11 15:05:00|28159.4|28152.4|28159.4|28152.4|28174.4|28167.4|28154.4|28147.4|260
1628694600000|2021-08-11 15:10:00|28161.9|28154.9|28161.9|28154.9|28169.4|28162.4|28154.4|28147.4|177
1628694900000|2021-08-11 15:15:00|28159.4|28152.4|28164.4|28157.4|28169.4|28162.4|28149.4|28142.4|122
1628695200000|2021-08-11 15:20:00|28166.9|28159.9|28179.4|28172.4|28189.4|28182.4|28164.4|28157.4|86
1628695500000|2021-08-11 15:25:00|28181.9|28174.9|28174.4|28167.4|28184.4|28177.4|28169.4|28162.4|273
1628695800000|2021-08-11 15:30:00|28171.9|28164.9|28179.4|28172.4|28184.4|28177.4|28164.4|28157.4|238
1628696100000|2021-08-11 15:35:00|28184.4|28177.4|28179.4|28172.4|28191.9|28184.9|28176.9|28169.9|248
1628696400000|2021-08-11 15:40:00|28176.9|28169.9|28164.4|28157.4|28179.4|28172.4|28164.4|28157.4|106
1628696700000|2021-08-11 15:45:00|28161.9|28154.9|28169.4|28162.4|28174.4|28167.4|28159.4|28152.4|42
1628697000000|2021-08-11 15:50:00|28164.4|28157.4|28164.4|28157.4|28174.4|28167.4|28159.4|28152.4|106
1628697300000|2021-08-11 15:55:00|28169.4|28162.4|28171.9|28164.9|28179.4|28172.4|28164.4|28157.4|117
1628697600000|2021-08-11 16:00:00|28169.4|28162.4|28184.4|28177.4|28184.4|28177.4|28169.4|28162.4|47
1628697900000|2021-08-11 16:05:00|28189.4|28182.4|28189.4|28182.4|28189.4|28182.4|28184.4|28177.4|25
1628698200000|2021-08-11 16:10:00|28184.4|28177.4|28184.4|28177.4|28189.4|28182.4|28174.4|28167.4|101
1628698500000|2021-08-11 16:15:00|28186.9|28179.9|28184.4|28177.4|28189.4|28182.4|28184.4|28177.4|16
1628698800000|2021-08-11 16:20:00|28189.4|28182.4|28189.4|28182.4|28189.4|28182.4|28179.4|28172.4|40
1628699100000|2021-08-11 16:25:00|28194.4|28187.4|28194.4|28187.4|28194.4|28187.4|28189.4|28182.4|41
1628699400000|2021-08-11 16:30:00|28199.4|28192.4|28211.9|28204.9|28214.4|28207.4|28194.4|28187.4|134
1628699700000|2021-08-11 16:35:00|28209.4|28202.4|28224.4|28217.4|28224.4|28217.4|28209.4|28202.4|85
1628700000000|2021-08-11 16:40:00|28219.4|28212.4|28219.4|28212.4|28224.4|28217.4|28219.4|28212.4|85
1628700300000|2021-08-11 16:45:00|28216.9|28209.9|28214.4|28207.4|28219.4|28212.4|28209.4|28202.4|62
1628700600000|2021-08-11 16:50:00|28219.4|28212.4|28219.4|28212.4|28224.4|28217.4|28214.4|28207.4|47
1628700900000|2021-08-11 16:55:00|28224.4|28217.4|28219.4|28212.4|28224.4|28217.4|28219.4|28212.4|14
1628701200000|2021-08-11 17:00:00|28224.4|28217.4|28214.4|28207.4|28229.4|28222.4|28209.4|28202.4|94
1628701500000|2021-08-11 17:05:00|28216.9|28209.9|28221.9|28214.9|28224.4|28217.4|28214.4|28207.4|35
1628701800000|2021-08-11 17:10:00|28224.4|28217.4|28214.4|28207.4|28224.4|28217.4|28209.4|28202.4|39
1628702100000|2021-08-11 17:15:00|28219.4|28212.4|28214.4|28207.4|28219.4|28212.4|28211.9|28204.9|25
1628702400000|2021-08-11 17:20:00|28216.9|28209.9|28214.4|28207.4|28216.9|28209.9|28209.4|28202.4|14
1628702700000|2021-08-11 17:25:00|28216.9|28209.9|28219.4|28212.4|28219.4|28212.4|28214.4|28207.4|59
1628703000000|2021-08-11 17:30:00|28224.4|28217.4|28214.4|28207.4|28224.4|28217.4|28214.4|28207.4|34
1628703300000|2021-08-11 17:35:00|28216.9|28209.9|28209.4|28202.4|28216.9|28209.9|28204.4|28197.4|122
1628703600000|2021-08-11 17:40:00|28206.9|28199.9|28214.4|28207.4|28219.4|28212.4|28206.9|28199.9|33
1628703900000|2021-08-11 17:45:00|28211.9|28204.9|28224.4|28217.4|28224.4|28217.4|28211.9|28204.9|48
1628704200000|2021-08-11 17:50:00|28219.4|28212.4|28221.9|28214.9|28224.4|28217.4|28219.4|28212.4|42
1628704500000|2021-08-11 17:55:00|28224.4|28217.4|28224.4|28217.4|28224.4|28217.4|28219.4|28212.4|21
1628704800000|2021-08-11 18:00:00|28221.9|28214.9|28224.4|28217.4|28224.4|28217.4|28216.9|28209.9|34
1628705100000|2021-08-11 18:05:00|28229.4|28222.4|28229.4|28222.4|28229.4|28222.4|28224.4|28217.4|44
1628705400000|2021-08-11 18:10:00|28226.9|28219.9|28219.4|28212.4|28229.4|28222.4|28219.4|28212.4|37
1628705700000|2021-08-11 18:15:00|28221.9|28214.9|28214.4|28207.4|28224.4|28217.4|28214.4|28207.4|13
1628706000000|2021-08-11 18:20:00|28216.9|28209.9|28209.4|28202.4|28219.4|28212.4|28209.4|28202.4|45
1628706300000|2021-08-11 18:25:00|28211.9|28204.9|28216.9|28209.9|28219.4|28212.4|28209.4|28202.4|51
1628706600000|2021-08-11 18:30:00|28219.4|28212.4|28214.4|28207.4|28224.4|28217.4|28214.4|28207.4|89
1628706900000|2021-08-11 18:35:00|28219.4|28212.4|28219.4|28212.4|28221.9|28214.9|28219.4|28212.4|31
1628707200000|2021-08-11 18:40:00|28221.9|28214.9|28214.4|28207.4|28224.4|28217.4|28214.4|28207.4|42
1628707500000|2021-08-11 18:45:00|28219.4|28212.4|28219.4|28212.4|28219.4|28212.4|28214.4|28207.4|61
1628707800000|2021-08-11 18:50:00|28214.4|28207.4|28219.4|28212.4|28224.4|28217.4|28214.4|28207.4|18
1628708100000|2021-08-11 18:55:00|28221.9|28214.9|28224.4|28217.4|28224.4|28217.4|28219.4|28212.4|34
1628708400000|2021-08-11 19:00:00|28221.9|28214.9|28219.4|28212.4|28224.4|28217.4|28219.4|28212.4|83
1628708700000|2021-08-11 19:05:00|28214.4|28207.4|28234.4|28227.4|28234.4|28227.4|28214.4|28207.4|161
1628709000000|2021-08-11 19:10:00|28229.4|28222.4|28229.4|28222.4|28231.9|28224.9|28229.4|28222.4|52
1628709300000|2021-08-11 19:15:00|28224.4|28217.4|28234.4|28227.4|28234.4|28227.4|28224.4|28217.4|73
1628709600000|2021-08-11 19:20:00|28229.4|28222.4|28234.4|28227.4|28239.4|28232.4|28229.4|28222.4|166
1628709900000|2021-08-11 19:25:00|28239.4|28232.4|28239.4|28232.4|28239.4|28232.4|28234.4|28227.4|41
1628710200000|2021-08-11 19:30:00|28234.4|28227.4|28234.4|28227.4|28239.4|28232.4|28229.4|28222.4|31
1628710500000|2021-08-11 19:35:00|28229.4|28222.4|28234.4|28227.4|28234.4|28227.4|28229.4|28222.4|34
1628710800000|2021-08-11 19:40:00|28231.9|28224.9|28224.4|28217.4|28234.4|28227.4|28224.4|28217.4|81
1628711100000|2021-08-11 19:45:00|28226.9|28219.9|28234.4|28227.4|28234.4|28227.4|28224.4|28217.4|41
1628711400000|2021-08-11 19:50:00|28229.4|28222.4|28234.4|28227.4|28239.4|28232.4|28229.4|28222.4|125
1628711700000|2021-08-11 19:55:00|28236.9|28229.9|28244.4|28237.4|28244.4|28237.4|28234.4|28227.4|123
1628712000000|2021-08-11 20:00:00|28239.4|28232.4|28244.4|28237.4|28244.4|28237.4|28239.4|28232.4|69
1628712300000|2021-08-11 20:05:00|28241.9|28234.9|28244.4|28237.4|28244.4|28237.4|28239.4|28232.4|18
1628712600000|2021-08-11 20:10:00|28241.9|28234.9|28241.9|28234.9|28244.4|28237.4|28241.9|28234.9|20
1628712900000|2021-08-11 20:15:00|28245.9|28230.9|28248.4|28233.4|28248.4|28233.4|28243.4|28228.4|56
1628713200000|2021-08-11 20:20:00|28243.4|28228.4|28248.4|28233.4|28248.4|28233.4|28243.4|28228.4|17
1628713500000|2021-08-11 20:25:00|28253.4|28238.4|28248.4|28233.4|28253.4|28238.4|28248.4|28233.4|24
1628713800000|2021-08-11 20:30:00|28250.9|28235.9|28248.4|28233.4|28250.9|28235.9|28248.4|28233.4|5
1628714100000|2021-08-11 20:35:00|||||||||1
1628714400000|2021-08-11 20:40:00|28245.9|28230.9|28245.9|28230.9|28245.9|28230.9|28245.9|28230.9|3
1628714700000|2021-08-11 20:45:00|28243.4|28228.4|28245.9|28230.9|28248.4|28233.4|28240.9|28225.9|35
1628715000000|2021-08-11 20:50:00|28248.4|28233.4|28245.9|28230.9|28248.4|28233.4|28243.4|28228.4|18
1628715300000|2021-08-11 20:55:00|28243.4|28228.4|28253.1|28223.1|28253.9|28235.9|28238.4|28222.8|29
1628715600000|2021-08-11 21:00:00|28253|28223|28252.2|28222.2|28253.4|28223.4|28252.2|28222.2|0
1628715900000|2021-08-11 21:05:00|28252.3|28222.3|28249.8|28219.8|28252.5|28222.5|28248.3|28218.3|0
1628716200000|2021-08-11 21:10:00|28250.3|28220.3|28249.9|28219.9|28250.6|28220.6|28249.8|28219.8|0
1628716500000|2021-08-11 21:15:00|28250.7|28220.7|28248.6|28218.6|28250.7|28220.7|28247.4|28217.4|0
1628716800000|2021-08-11 21:20:00|28248.5|28218.5|28248.5|28218.5|28250.1|28220.1|28248.3|28218.3|0
1628717100000|2021-08-11 21:25:00|28248.7|28218.7|28248.7|28218.7|28248.8|28218.8|28247.5|28217.5|0
1628717400000|2021-08-11 21:30:00|28248.9|28218.9|28249.2|28219.2|28249.5|28219.5|28248|28218|0
1628717700000|2021-08-11 21:35:00|28249.5|28219.5|28250.3|28220.3|28250.3|28220.3|28249.2|28219.2|0
1628718000000|2021-08-11 21:40:00|28249.9|28219.9|28249.4|28219.4|28250.3|28220.3|28249.4|28219.4|0
1628718300000|2021-08-11 21:45:00|28250.2|28220.2|28249.2|28219.2|28250.2|28220.2|28247.4|28217.4|0
1628718600000|2021-08-11 21:50:00|28249.1|28219.1|28248|28218|28249.1|28219.1|28248|28218|0
1628718900000|2021-08-11 21:55:00|28246.7|28216.7|28246.8|28216.8|28247.9|28217.9|28246.2|28216.2|0
1628719200000|2021-08-11 22:00:00|28245.9|28215.9|28246.7|28216.7|28249.9|28219.9|28244.3|28214.3|0
1628719500000|2021-08-11 22:05:00|28245.6|28215.6|28250|28220|28250|28220|28245|28215|0
1628719800000|2021-08-11 22:10:00|28250.6|28220.6|28233.4|28218.4|28250.6|28220.9|28228.4|28213.4|4
1628720100000|2021-08-11 22:15:00|28230.9|28215.9|28228.4|28213.4|28230.9|28215.9|28228.4|28213.4|1
1628720400000|2021-08-11 22:20:00|28230.9|28215.9|28233.4|28218.4|28235.9|28220.9|28230.9|28215.9|1
1628720700000|2021-08-11 22:25:00|28230.9|28215.9|28228.4|28213.4|28233.4|28218.4|28228.4|28213.4|0
1628721000000|2021-08-11 22:30:00|28225.9|28210.9|28230.9|28215.9|28233.4|28218.4|28223.4|28208.4|11
1628721300000|2021-08-11 22:35:00|28228.4|28213.4|28228.4|28213.4|28228.4|28213.4|28228.4|28213.4|0
1628721600000|2021-08-11 22:40:00|28225.9|28210.9|28223.4|28208.4|28225.9|28210.9|28223.4|28208.4|5
1628722200000|2021-08-11 22:50:00|||||||||1
1628722500000|2021-08-11 22:55:00|28218.4|28203.4|28218.4|28203.4|28218.4|28203.4|28218.4|28203.4|5
1628722800000|2021-08-11 23:00:00|28213.4|28198.4|28213.4|28198.4|28218.4|28203.4|28208.4|28193.4|50
1628723100000|2021-08-11 23:05:00|28215.9|28200.9|28213.4|28198.4|28215.9|28200.9|28213.4|28198.4|1
1628723400000|2021-08-11 23:10:00|28215.9|28200.9|28213.4|28198.4|28215.9|28200.9|28213.4|28198.4|0
1628723700000|2021-08-11 23:15:00|28220.9|28205.9|28223.4|28208.4|28228.4|28213.4|28218.4|28203.4|2
1628724000000|2021-08-11 23:20:00|28225.9|28210.9|28228.4|28213.4|28228.4|28213.4|28225.9|28210.9|2
1628724300000|2021-08-11 23:25:00|28225.9|28210.9|28238.4|28223.4|28238.4|28223.4|28223.4|28208.4|12
1628724600000|2021-08-11 23:30:00|28228.4|28213.4|28216.9|28209.9|28234.4|28227.4|28216.9|28209.9|10384
1628724900000|2021-08-11 23:35:00|28219.4|28212.4|28229.4|28222.4|28229.4|28222.4|28204.4|28197.4|71
1628725200000|2021-08-11 23:40:00|28224.4|28217.4|28209.4|28202.4|28226.9|28219.9|28194.4|28187.4|158
1628725500000|2021-08-11 23:45:00|28204.4|28197.4|28194.4|28187.4|28209.4|28202.4|28186.9|28179.9|212
1628725800000|2021-08-11 23:50:00|28196.9|28189.9|28204.4|28197.4|28214.4|28207.4|28194.4|28187.4|110
1628726100000|2021-08-11 23:55:00|28206.9|28199.9|28194.4|28187.4|28209.4|28202.4|28174.4|28167.4|288
1628726400000|2021-08-12 00:00:00|28189.4|28182.4|28156.9|28149.9|28194.4|28187.4|28154.4|28147.4|1008
1628726700000|2021-08-12 00:05:00|28159.4|28152.4|28231.9|28224.9|28246.9|28239.9|28149.4|28142.4|937
1628727000000|2021-08-12 00:10:00|28229.4|28222.4|28209.4|28202.4|28234.4|28227.4|28194.4|28187.4|475
1628727300000|2021-08-12 00:15:00|28206.9|28199.9|28231.9|28224.9|28244.4|28237.4|28204.4|28197.4|406
1628727600000|2021-08-12 00:20:00|28229.4|28222.4|28269.4|28262.4|28274.4|28267.4|28229.4|28222.4|834
1628727900000|2021-08-12 00:25:00|28266.9|28259.9|28254.4|28247.4|28281.9|28274.9|28244.4|28237.4|498
1628728200000|2021-08-12 00:30:00|28251.9|28244.9|28239.4|28232.4|28251.9|28244.9|28234.4|28227.4|247
1628728500000|2021-08-12 00:35:00|28241.9|28234.9|28224.4|28217.4|28254.4|28247.4|28224.4|28217.4|341
1628728800000|2021-08-12 00:40:00|28221.9|28214.9|28194.4|28187.4|28221.9|28214.9|28184.4|28177.4|451
1628729100000|2021-08-12 00:45:00|28191.9|28184.9|28184.4|28177.4|28199.4|28192.4|28169.4|28162.4|325
1628729400000|2021-08-12 00:50:00|28181.9|28174.9|28199.4|28192.4|28199.4|28192.4|28179.4|28172.4|321
1628729700000|2021-08-12 00:55:00|28194.4|28187.4|28154.4|28147.4|28199.4|28192.4|28139.4|28132.4|355
1628730000000|2021-08-12 01:00:00|28151.9|28144.9|28179.4|28172.4|28189.4|28182.4|28149.4|28142.4|377
1628730300000|2021-08-12 01:05:00|28184.4|28177.4|28184.4|28177.4|28194.4|28187.4|28174.4|28167.4|157
1628730600000|2021-08-12 01:10:00|28181.9|28174.9|28174.4|28167.4|28189.4|28182.4|28169.4|28162.4|118
1628730900000|2021-08-12 01:15:00|28171.9|28164.9|28184.4|28177.4|28184.4|28177.4|28164.4|28157.4|326
1628731200000|2021-08-12 01:20:00|28181.9|28174.9|28161.9|28154.9|28184.4|28177.4|28159.4|28152.4|219
1628731500000|2021-08-12 01:25:00|28164.4|28157.4|28159.4|28152.4|28164.4|28157.4|28146.9|28139.9|130
1628731800000|2021-08-12 01:30:00|28154.4|28147.4|28144.4|28137.4|28164.4|28157.4|28139.4|28132.4|321
1628732100000|2021-08-12 01:35:00|28146.9|28139.9|28169.4|28162.4|28169.4|28162.4|28139.4|28132.4|269
1628732400000|2021-08-12 01:40:00|28171.9|28164.9|28149.4|28142.4|28174.4|28167.4|28144.4|28137.4|237
1628732700000|2021-08-12 01:45:00|28144.4|28137.4|28129.4|28122.4|28149.4|28142.4|28124.4|28117.4|233
1628733000000|2021-08-12 01:50:00|28126.9|28119.9|28129.4|28122.4|28151.9|28144.9|28124.4|28117.4|212
1628733300000|2021-08-12 01:55:00|28124.4|28117.4|28124.4|28117.4|28129.4|28122.4|28119.4|28112.4|209
1628733600000|2021-08-12 02:00:00|28119.4|28112.4|28144.4|28137.4|28144.4|28137.4|28119.4|28112.4|288
1628733900000|2021-08-12 02:05:00|28149.4|28142.4|28129.4|28122.4|28154.4|28147.4|28124.4|28117.4|255
1628734200000|2021-08-12 02:10:00|28131.9|28124.9|28129.4|28122.4|28134.4|28127.4|28124.4|28117.4|142
1628734500000|2021-08-12 02:15:00|28124.4|28117.4|28134.4|28127.4|28134.4|28127.4|28119.4|28112.4|324
1628734800000|2021-08-12 02:20:00|28131.9|28124.9|28129.4|28122.4|28139.4|28132.4|28129.4|28122.4|87
1628735100000|2021-08-12 02:25:00|28134.4|28127.4|28134.4|28127.4|28134.4|28127.4|28129.4|28122.4|133
1628735400000|2021-08-12 02:30:00|28131.9|28124.9|28129.4|28122.4|28144.4|28137.4|28124.4|28117.4|159
1628735700000|2021-08-12 02:35:00|28124.4|28117.4|28124.4|28117.4|28139.4|28132.4|28124.4|28117.4|155
1628736000000|2021-08-12 02:40:00|28129.4|28122.4|28129.4|28122.4|28134.4|28127.4|28124.4|28117.4|68
1628736300000|2021-08-12 02:45:00|28124.4|28117.4|28129.4|28122.4|28134.4|28127.4|28124.4|28117.4|91
1628736600000|2021-08-12 02:50:00|28124.4|28117.4|28119.4|28112.4|28129.4|28122.4|28119.4|28112.4|99
1628736900000|2021-08-12 02:55:00|28124.4|28117.4|28119.4|28112.4|28124.4|28117.4|28116.9|28109.9|92
1628737200000|2021-08-12 03:00:00|28124.4|28117.4|28129.4|28122.4|28129.4|28122.4|28119.4|28112.4|161
1628737500000|2021-08-12 03:05:00|28134.4|28127.4|28139.4|28132.4|28144.4|28137.4|28131.9|28124.9|146
1628737800000|2021-08-12 03:10:00|28141.9|28134.9|28139.4|28132.4|28144.4|28137.4|28134.4|28127.4|175
1628738100000|2021-08-12 03:15:00|28136.9|28129.9|28121.9|28114.9|28139.4|28132.4|28119.4|28112.4|101
1628738400000|2021-08-12 03:20:00|28124.4|28117.4|28129.4|28122.4|28134.4|28127.4|28119.4|28112.4|46
1628738700000|2021-08-12 03:25:00|28131.9|28124.9|28139.4|28132.4|28139.4|28132.4|28131.9|28124.9|74
1628739000000|2021-08-12 03:30:00|28134.4|28127.4|28154.4|28147.4|28154.4|28147.4|28129.4|28122.4|250
1628739300000|2021-08-12 03:35:00|28151.9|28144.9|28164.4|28157.4|28164.4|28157.4|28144.4|28137.4|195
1628739600000|2021-08-12 03:40:00|28161.9|28154.9|28154.4|28147.4|28171.9|28164.9|28154.4|28147.4|182
1628739900000|2021-08-12 03:45:00|28151.9|28144.9|28134.4|28127.4|28154.4|28147.4|28134.4|28127.4|158
1628740200000|2021-08-12 03:50:00|28136.9|28129.9|28099.4|28092.4|28141.9|28134.9|28099.4|28092.4|329
1628740500000|2021-08-12 03:55:00|28096.9|28089.9|28089.4|28082.4|28104.4|28097.4|28086.9|28079.9|391
1628740800000|2021-08-12 04:00:00|28094.4|28087.4|28079.4|28072.4|28099.4|28092.4|28069.4|28062.4|347
1628741100000|2021-08-12 04:05:00|28076.9|28069.9|28084.4|28077.4|28084.4|28077.4|28069.4|28062.4|141
1628741400000|2021-08-12 04:10:00|28086.9|28079.9|28079.4|28072.4|28089.4|28082.4|28079.4|28072.4|183
1628741700000|2021-08-12 04:15:00|28081.9|28074.9|28081.9|28074.9|28086.9|28079.9|28079.4|28072.4|105
1628742000000|2021-08-12 04:20:00|28079.4|28072.4|28071.9|28064.9|28084.4|28077.4|28064.4|28057.4|239
1628742300000|2021-08-12 04:25:00|28069.4|28062.4|28074.4|28067.4|28074.4|28067.4|28064.4|28057.4|215
1628742600000|2021-08-12 04:30:00|28071.9|28064.9|28059.4|28052.4|28079.4|28072.4|28059.4|28052.4|208
1628742900000|2021-08-12 04:35:00|28054.4|28047.4|28061.9|28054.9|28064.4|28057.4|28049.4|28042.4|170
1628743200000|2021-08-12 04:40:00|28059.4|28052.4|28054.4|28047.4|28064.4|28057.4|28049.4|28042.4|74
1628743500000|2021-08-12 04:45:00|28049.4|28042.4|28059.4|28052.4|28059.4|28052.4|28049.4|28042.4|127
1628743800000|2021-08-12 04:50:00|28061.9|28054.9|28059.4|28052.4|28064.4|28057.4|28049.4|28042.4|168
1628744100000|2021-08-12 04:55:00|28061.9|28054.9|28074.4|28067.4|28074.4|28067.4|28059.4|28052.4|150
1628744400000|2021-08-12 05:00:00|28071.9|28064.9|28044.4|28037.4|28071.9|28064.9|28044.4|28037.4|405
1628744700000|2021-08-12 05:05:00|28046.9|28039.9|28049.4|28042.4|28054.4|28047.4|28044.4|28037.4|159
1628745000000|2021-08-12 05:10:00|28044.4|28037.4|28044.4|28037.4|28054.4|28047.4|28039.4|28032.4|114
1628745300000|2021-08-12 05:15:00|28046.9|28039.9|28039.4|28032.4|28049.4|28042.4|28039.4|28032.4|102
1628745600000|2021-08-12 05:20:00|28034.4|28027.4|28039.4|28032.4|28049.4|28042.4|28034.4|28027.4|173
1628745900000|2021-08-12 05:25:00|28044.4|28037.4|28044.4|28037.4|28054.4|28047.4|28044.4|28037.4|156
1628746200000|2021-08-12 05:30:00|28039.4|28032.4|28049.4|28042.4|28054.4|28047.4|28039.4|28032.4|277
1628746500000|2021-08-12 05:35:00|28046.9|28039.9|28039.4|28032.4|28049.4|28042.4|28034.4|28027.4|247
1628746800000|2021-08-12 05:40:00|28034.4|28027.4|28014.4|28007.4|28039.4|28032.4|28009.4|28002.4|489
1628747100000|2021-08-12 05:45:00|28016.9|28009.9|28004.4|27997.4|28016.9|28009.9|28004.4|27997.4|349
1628747400000|2021-08-12 05:50:00|28009.4|28002.4|28019.4|28012.4|28026.9|28019.9|28009.4|28002.4|223
1628747700000|2021-08-12 05:55:00|28021.9|28014.9|28019.4|28012.4|28029.4|28022.4|28014.4|28007.4|503
1628748000000|2021-08-12 06:00:00|28014.4|28007.4|28039.4|28032.4|28039.4|28032.4|28014.4|28007.4|744
1628748300000|2021-08-12 06:05:00|28041.9|28034.9|28021.9|28014.9|28049.4|28042.4|28019.4|28012.4|794
1628748600000|2021-08-12 06:10:00|28024.4|28017.4|28029.4|28022.4|28041.9|28034.9|28024.4|28017.4|453
1628748900000|2021-08-12 06:15:00|28031.9|28024.9|28049.4|28042.4|28049.4|28042.4|28031.9|28024.9|210
1628749200000|2021-08-12 06:20:00|28051.9|28044.9|28049.4|28042.4|28054.4|28047.4|28044.4|28037.4|170
1628749500000|2021-08-12 06:25:00|28051.9|28044.9|28049.4|28042.4|28051.9|28044.9|28039.4|28032.4|57
1628749800000|2021-08-12 06:30:00|28046.9|28039.9|28039.4|28032.4|28049.4|28042.4|28039.4|28032.4|23
1628750100000|2021-08-12 06:35:00|28034.4|28027.4|28019.4|28012.4|28034.4|28027.4|28019.4|28012.4|67
1628750400000|2021-08-12 06:40:00|28024.4|28017.4|28014.4|28007.4|28024.4|28017.4|28014.4|28007.4|32
1628750700000|2021-08-12 06:45:00|28019.4|28012.4|28004.4|27997.4|28019.4|28012.4|28004.4|27997.4|35
1628751000000|2021-08-12 06:50:00|28009.4|28002.4|28014.4|28007.4|28014.4|28007.4|28004.4|27997.4|53
1628751300000|2021-08-12 06:55:00|28016.9|28009.9|28031.9|28024.9|28034.4|28027.4|28016.9|28009.9|86
1628751600000|2021-08-12 07:00:00|28034.4|28027.4|28021.9|28014.9|28044.4|28037.4|28011.9|28004.9|151
1628751900000|2021-08-12 07:05:00|28024.4|28017.4|28029.4|28022.4|28039.4|28032.4|28014.4|28007.4|114
1628752200000|2021-08-12 07:10:00|28034.4|28027.4|28029.4|28022.4|28034.4|28027.4|28019.4|28012.4|43
1628752500000|2021-08-12 07:15:00|28024.4|28017.4|28034.4|28027.4|28034.4|28027.4|28024.4|28017.4|38
1628752800000|2021-08-12 07:20:00|28036.9|28029.9|28019.4|28012.4|28044.4|28037.4|28016.9|28009.9|74
1628753100000|2021-08-12 07:25:00|28021.9|28014.9|28024.4|28017.4|28029.4|28022.4|28019.4|28012.4|49
1628753400000|2021-08-12 07:30:00|28029.4|28022.4|28029.4|28022.4|28039.4|28032.4|28026.9|28019.9|119
1628753700000|2021-08-12 07:35:00|28031.9|28024.9|28034.4|28027.4|28034.4|28027.4|28024.4|28017.4|72
1628754000000|2021-08-12 07:40:00|28031.9|28024.9|28019.4|28012.4|28034.4|28027.4|28019.4|28012.4|21
1628754300000|2021-08-12 07:45:00|28021.9|28014.9|28034.4|28027.4|28036.9|28029.9|28019.4|28012.4|41
1628754600000|2021-08-12 07:50:00|28029.4|28022.4|28029.4|28022.4|28034.4|28027.4|28024.4|28017.4|58
1628754900000|2021-08-12 07:55:00|28031.9|28024.9|28034.4|28027.4|28044.4|28037.4|28029.4|28022.4|71
1628755200000|2021-08-12 08:00:00|28031.9|28024.9|28031.9|28024.9|28034.4|28027.4|28024.4|28017.4|33
1628755500000|2021-08-12 08:05:00|28029.4|28022.4|28024.4|28017.4|28036.9|28029.9|28024.4|28017.4|66
1628755800000|2021-08-12 08:10:00|28026.9|28019.9|28029.4|28022.4|28029.4|28022.4|28014.4|28007.4|45
1628756100000|2021-08-12 08:15:00|28026.9|28019.9|28029.4|28022.4|28029.4|28022.4|28024.4|28017.4|11
1628756400000|2021-08-12 08:20:00|28024.4|28017.4|28034.4|28027.4|28036.9|28029.9|28024.4|28017.4|37
1628756700000|2021-08-12 08:25:00|28029.4|28022.4|28034.4|28027.4|28034.4|28027.4|28029.4|28022.4|19
1628757000000|2021-08-12 08:30:00|28039.4|28032.4|28044.4|28037.4|28049.4|28042.4|28039.4|28032.4|44
1628757300000|2021-08-12 08:35:00|28046.9|28039.9|28034.4|28027.4|28046.9|28039.9|28034.4|28027.4|26
1628757600000|2021-08-12 08:40:00|28039.4|28032.4|28049.4|28042.4|28054.4|28047.4|28039.4|28032.4|52
1628757900000|2021-08-12 08:45:00|28051.9|28044.9|28044.4|28037.4|28054.4|28047.4|28044.4|28037.4|68
1628758200000|2021-08-12 08:50:00|28046.9|28039.9|28059.4|28052.4|28059.4|28052.4|28044.4|28037.4|34
1628758500000|2021-08-12 08:55:00|28061.9|28054.9|28054.4|28047.4|28064.4|28057.4|28054.4|28047.4|67
1628758800000|2021-08-12 09:00:00|28059.4|28052.4|28064.4|28057.4|28069.4|28062.4|28054.4|28047.4|86
1628759100000|2021-08-12 09:05:00|28066.9|28059.9|28059.4|28052.4|28069.4|28062.4|28054.4|28047.4|26
1628759400000|2021-08-12 09:10:00|28056.9|28049.9|28059.4|28052.4|28059.4|28052.4|28054.4|28047.4|16
1628759700000|2021-08-12 09:15:00|28056.9|28049.9|28059.4|28052.4|28061.9|28054.9|28054.4|28047.4|29
1628760000000|2021-08-12 09:20:00|28064.4|28057.4|28064.4|28057.4|28069.4|28062.4|28064.4|28057.4|48
1628760300000|2021-08-12 09:25:00|28069.4|28062.4|28064.4|28057.4|28069.4|28062.4|28064.4|28057.4|25
1628760600000|2021-08-12 09:30:00|28061.9|28054.9|28049.4|28042.4|28064.4|28057.4|28049.4|28042.4|45
1628760900000|2021-08-12 09:35:00|28051.9|28044.9|28054.4|28047.4|28054.4|28047.4|28049.4|28042.4|70
1628761200000|2021-08-12 09:40:00|||||||||3
1628761500000|2021-08-12 09:45:00|28049.4|28042.4|28049.4|28042.4|28049.4|28042.4|28049.4|28042.4|32
1628761800000|2021-08-12 09:50:00|28044.4|28037.4|28039.4|28032.4|28044.4|28037.4|28039.4|28032.4|46
1628762100000|2021-08-12 09:55:00|28044.4|28037.4|28056.9|28049.9|28056.9|28049.9|28039.4|28032.4|41
1628762400000|2021-08-12 10:00:00|28054.4|28047.4|28049.4|28042.4|28059.4|28052.4|28046.9|28039.9|22
1628762700000|2021-08-12 10:05:00|28044.4|28037.4|28039.4|28032.4|28044.4|28037.4|28039.4|28032.4|40
1628763000000|2021-08-12 10:10:00|28041.9|28034.9|28049.4|28042.4|28049.4|28042.4|28039.4|28032.4|5
1628763300000|2021-08-12 10:15:00|28044.4|28037.4|28044.4|28037.4|28046.9|28039.9|28041.9|28034.9|11
1628763600000|2021-08-12 10:20:00|28049.4|28042.4|28049.4|28042.4|28049.4|28042.4|28044.4|28037.4|12
1628763900000|2021-08-12 10:25:00|28046.9|28039.9|28054.4|28047.4|28059.4|28052.4|28044.4|28037.4|32
1628764200000|2021-08-12 10:30:00|28051.9|28044.9|28069.4|28062.4|28069.4|28062.4|28051.9|28044.9|25
1628764500000|2021-08-12 10:35:00|28074.4|28067.4|28074.4|28067.4|28074.4|28067.4|28069.4|28062.4|128
1628764800000|2021-08-12 10:40:00|28076.9|28069.9|28069.4|28062.4|28079.4|28072.4|28069.4|28062.4|53
1628765100000|2021-08-12 10:45:00|28074.4|28067.4|28074.4|28067.4|28079.4|28072.4|28069.4|28062.4|49
1628765400000|2021-08-12 10:50:00|28071.9|28064.9|28084.4|28077.4|28084.4|28077.4|28069.4|28062.4|81
1628765700000|2021-08-12 10:55:00|28081.9|28074.9|28084.4|28077.4|28084.4|28077.4|28074.4|28067.4|65
1628766000000|2021-08-12 11:00:00|28079.4|28072.4|28074.4|28067.4|28079.4|28072.4|28074.4|28067.4|48
1628766300000|2021-08-12 11:05:00|28069.4|28062.4|28069.4|28062.4|28079.4|28072.4|28069.4|28062.4|47
1628766600000|2021-08-12 11:10:00|28066.9|28059.9|28079.4|28072.4|28079.4|28072.4|28066.9|28059.9|24
1628766900000|2021-08-12 11:15:00|28081.9|28074.9|28089.4|28082.4|28089.4|28082.4|28079.4|28072.4|112
1628767200000|2021-08-12 11:20:00|28084.4|28077.4|28079.4|28072.4|28084.4|28077.4|28074.4|28067.4|42
1628767500000|2021-08-12 11:25:00|28076.9|28069.9|28074.4|28067.4|28079.4|28072.4|28074.4|28067.4|5
1628767800000|2021-08-12 11:30:00|28069.4|28062.4|28074.4|28067.4|28074.4|28067.4|28069.4|28062.4|8
1628768100000|2021-08-12 11:35:00|28076.9|28069.9|28074.4|28067.4|28079.4|28072.4|28074.4|28067.4|9
1628768400000|2021-08-12 11:40:00|28076.9|28069.9|28079.4|28072.4|28079.4|28072.4|28074.4|28067.4|7
1628768700000|2021-08-12 11:45:00|28076.9|28069.9|28066.9|28059.9|28079.4|28072.4|28064.4|28057.4|40
1628769000000|2021-08-12 11:50:00|28064.4|28057.4|28071.9|28064.9|28074.4|28067.4|28064.4|28057.4|16
1628769300000|2021-08-12 11:55:00|28074.4|28067.4|28066.9|28059.9|28074.4|28067.4|28064.4|28057.4|17
1628769600000|2021-08-12 12:00:00|28064.4|28057.4|28064.4|28057.4|28074.4|28067.4|28064.4|28057.4|36
1628769900000|2021-08-12 12:05:00|28059.4|28052.4|28049.4|28042.4|28059.4|28052.4|28049.4|28042.4|95
1628770200000|2021-08-12 12:10:00|28054.4|28047.4|28049.4|28042.4|28054.4|28047.4|28049.4|28042.4|25
1628770500000|2021-08-12 12:15:00|28046.9|28039.9|28044.4|28037.4|28046.9|28039.9|28044.4|28037.4|5
1628770800000|2021-08-12 12:20:00|28049.4|28042.4|28044.4|28037.4|28054.4|28047.4|28044.4|28037.4|47
1628771100000|2021-08-12 12:25:00|28046.9|28039.9|28046.9|28039.9|28054.4|28047.4|28044.4|28037.4|29
1628771400000|2021-08-12 12:30:00|28049.4|28042.4|28049.4|28042.4|28056.9|28049.9|28044.4|28037.4|46
1628771700000|2021-08-12 12:35:00|28054.4|28047.4|28051.9|28044.9|28061.9|28054.9|28049.4|28042.4|29
1628772000000|2021-08-12 12:40:00|28049.4|28042.4|28064.4|28057.4|28069.4|28062.4|28049.4|28042.4|61
1628772300000|2021-08-12 12:45:00|28061.9|28054.9|28049.4|28042.4|28064.4|28057.4|28044.4|28037.4|63
1628772600000|2021-08-12 12:50:00|28051.9|28044.9|28054.4|28047.4|28054.4|28047.4|28044.4|28037.4|22
1628772900000|2021-08-12 12:55:00|28051.9|28044.9|28049.4|28042.4|28059.4|28052.4|28049.4|28042.4|9
1628773200000|2021-08-12 13:00:00|28046.9|28039.9|28049.4|28042.4|28049.4|28042.4|28044.4|28037.4|41
1628773500000|2021-08-12 13:05:00|28051.9|28044.9|28059.4|28052.4|28061.9|28054.9|28049.4|28042.4|68
1628773800000|2021-08-12 13:10:00|28064.4|28057.4|28054.4|28047.4|28064.4|28057.4|28049.4|28042.4|44
1628774100000|2021-08-12 13:15:00|28051.9|28044.9|28054.4|28047.4|28059.4|28052.4|28049.4|28042.4|17
1628774400000|2021-08-12 13:20:00|28051.9|28044.9|28054.4|28047.4|28054.4|28047.4|28049.4|28042.4|11
1628774700000|2021-08-12 13:25:00|28059.4|28052.4|28049.4|28042.4|28064.4|28057.4|28049.4|28042.4|29
1628775000000|2021-08-12 13:30:00|28044.4|28037.4|28014.4|28007.4|28051.9|28044.9|28004.4|27997.4|483
1628775300000|2021-08-12 13:35:00|28009.4|28002.4|27999.4|27992.4|28016.9|28009.9|27999.4|27992.4|208
1628775600000|2021-08-12 13:40:00|27996.9|27989.9|27994.4|27987.4|28004.4|27997.4|27994.4|27987.4|112
1628775900000|2021-08-12 13:45:00|27991.9|27984.9|27974.4|27967.4|27994.4|27987.4|27969.4|27962.4|224
1628776200000|2021-08-12 13:50:00|27971.9|27964.9|27929.4|27922.4|27976.9|27969.9|27929.4|27922.4|259
1628776500000|2021-08-12 13:55:00|27926.9|27919.9|27964.4|27957.4|27969.4|27962.4|27926.9|27919.9|479
1628776800000|2021-08-12 14:00:00|27961.9|27954.9|27959.4|27952.4|27961.9|27954.9|27939.4|27932.4|306
1628777100000|2021-08-12 14:05:00|27954.4|27947.4|27949.4|27942.4|27959.4|27952.4|27939.4|27932.4|225
1628777400000|2021-08-12 14:10:00|27944.4|27937.4|27959.4|27952.4|27959.4|27952.4|27939.4|27932.4|164
1628777700000|2021-08-12 14:15:00|27964.4|27957.4|27974.4|27967.4|27979.4|27972.4|27954.4|27947.4|249
1628778000000|2021-08-12 14:20:00|27969.4|27962.4|27984.4|27977.4|27989.4|27982.4|27964.4|27957.4|198
1628778300000|2021-08-12 14:25:00|27989.4|27982.4|27989.4|27982.4|27991.9|27984.9|27979.4|27972.4|239
1628778600000|2021-08-12 14:30:00|27991.9|27984.9|27984.4|27977.4|27996.9|27989.9|27984.4|27977.4|96
1628778900000|2021-08-12 14:35:00|27986.9|27979.9|27994.4|27987.4|27994.4|27987.4|27984.4|27977.4|108
1628779200000|2021-08-12 14:40:00|27996.9|27989.9|27999.4|27992.4|27999.4|27992.4|27989.4|27982.4|87
1628779500000|2021-08-12 14:45:00|27994.4|27987.4|28004.4|27997.4|28004.4|27997.4|27994.4|27987.4|231
1628779800000|2021-08-12 14:50:00|28006.9|27999.9|28014.4|28007.4|28024.4|28017.4|28006.9|27999.9|268
1628780100000|2021-08-12 14:55:00|28009.4|28002.4|28019.4|28012.4|28019.4|28012.4|28009.4|28002.4|153
1628780400000|2021-08-12 15:00:00|28014.4|28007.4|28004.4|27997.4|28016.9|28009.9|27999.4|27992.4|257
1628780700000|2021-08-12 15:05:00|28001.9|27994.9|28006.9|27999.9|28009.4|28002.4|27989.4|27982.4|201
1628781000000|2021-08-12 15:10:00|28009.4|28002.4|28004.4|27997.4|28009.4|28002.4|28004.4|27997.4|144
1628781300000|2021-08-12 15:15:00|28009.4|28002.4|28019.4|28012.4|28029.4|28022.4|28004.4|27997.4|193
1628781600000|2021-08-12 15:20:00|28021.9|28014.9|28024.4|28017.4|28024.4|28017.4|28014.4|28007.4|54
1628781900000|2021-08-12 15:25:00|28019.4|28012.4|28031.9|28024.9|28034.4|28027.4|28019.4|28012.4|117
1628782200000|2021-08-12 15:30:00|28034.4|28027.4|28034.4|28027.4|28044.4|28037.4|28024.4|28017.4|237
1628782500000|2021-08-12 15:35:00|28031.9|28024.9|28039.4|28032.4|28041.9|28034.9|28031.9|28024.9|85
1628782800000|2021-08-12 15:40:00|28034.4|28027.4|28039.4|28032.4|28041.9|28034.9|28034.4|28027.4|51
1628783100000|2021-08-12 15:45:00|28034.4|28027.4|28039.4|28032.4|28044.4|28037.4|28029.4|28022.4|80
1628783400000|2021-08-12 15:50:00|28044.4|28037.4|28044.4|28037.4|28044.4|28037.4|28031.9|28024.9|49
1628783700000|2021-08-12 15:55:00|28041.9|28034.9|28034.4|28027.4|28044.4|28037.4|28034.4|28027.4|28
1628784000000|2021-08-12 16:00:00|28039.4|28032.4|28039.4|28032.4|28044.4|28037.4|28034.4|28027.4|224
1628784300000|2021-08-12 16:05:00|28036.9|28029.9|28059.4|28052.4|28061.9|28054.9|28034.4|28027.4|83
1628784600000|2021-08-12 16:10:00|28054.4|28047.4|28059.4|28052.4|28066.9|28059.9|28054.4|28047.4|138
1628784900000|2021-08-12 16:15:00|28056.9|28049.9|28054.4|28047.4|28059.4|28052.4|28049.4|28042.4|49
1628785200000|2021-08-12 16:20:00|28056.9|28049.9|28059.4|28052.4|28059.4|28052.4|28054.4|28047.4|29
1628785500000|2021-08-12 16:25:00|28064.4|28057.4|28064.4|28057.4|28069.4|28062.4|28059.4|28052.4|58
1628785800000|2021-08-12 16:30:00|28059.4|28052.4|28064.4|28057.4|28064.4|28057.4|28059.4|28052.4|31
1628786100000|2021-08-12 16:35:00|28059.4|28052.4|28059.4|28052.4|28064.4|28057.4|28059.4|28052.4|71
1628786400000|2021-08-12 16:40:00|28054.4|28047.4|28059.4|28052.4|28059.4|28052.4|28054.4|28047.4|62
1628786700000|2021-08-12 16:45:00|28056.9|28049.9|28054.4|28047.4|28059.4|28052.4|28049.4|28042.4|47
1628787000000|2021-08-12 16:50:00|28051.9|28044.9|28041.9|28034.9|28054.4|28047.4|28039.4|28032.4|43
1628787300000|2021-08-12 16:55:00|28044.4|28037.4|28049.4|28042.4|28049.4|28042.4|28039.4|28032.4|46
1628787600000|2021-08-12 17:00:00|28046.9|28039.9|28044.4|28037.4|28049.4|28042.4|28039.4|28032.4|57
1628787900000|2021-08-12 17:05:00|28046.9|28039.9|28039.4|28032.4|28049.4|28042.4|28039.4|28032.4|17
1628788200000|2021-08-12 17:10:00|28049.4|28042.4|28049.4|28042.4|28059.4|28052.4|28044.4|28037.4|92
1628788500000|2021-08-12 17:15:00|28054.4|28047.4|28054.4|28047.4|28064.4|28057.4|28049.4|28042.4|63
1628788800000|2021-08-12 17:20:00|28049.4|28042.4|28054.4|28047.4|28059.4|28052.4|28049.4|28042.4|67
1628789100000|2021-08-12 17:25:00|28049.4|28042.4|28054.4|28047.4|28054.4|28047.4|28049.4|28042.4|26
1628789400000|2021-08-12 17:30:00|28049.4|28042.4|28069.4|28062.4|28069.4|28062.4|28049.4|28042.4|99
1628789700000|2021-08-12 17:35:00|||||||||6
1628790000000|2021-08-12 17:40:00|28064.4|28057.4|28069.4|28062.4|28069.4|28062.4|28064.4|28057.4|189
1628790300000|2021-08-12 17:45:00|28066.9|28059.9|28064.4|28057.4|28069.4|28062.4|28064.4|28057.4|26
1628790600000|2021-08-12 17:50:00|28059.4|28052.4|28064.4|28057.4|28069.4|28062.4|28059.4|28052.4|98
1628790900000|2021-08-12 17:55:00|28066.9|28059.9|28064.4|28057.4|28069.4|28062.4|28061.9|28054.9|30
1628791200000|2021-08-12 18:00:00|28059.4|28052.4|28059.4|28052.4|28061.9|28054.9|28059.4|28052.4|46
1628791500000|2021-08-12 18:05:00|28061.9|28054.9|28064.4|28057.4|28064.4|28057.4|28059.4|28052.4|21
1628791800000|2021-08-12 18:10:00|28069.4|28062.4|28064.4|28057.4|28069.4|28062.4|28064.4|28057.4|58
1628792100000|2021-08-12 18:15:00|28069.4|28062.4|28074.4|28067.4|28074.4|28067.4|28066.9|28059.9|91
1628792400000|2021-08-12 18:20:00|28069.4|28062.4|28074.4|28067.4|28074.4|28067.4|28069.4|28062.4|109
1628792700000|2021-08-12 18:25:00|28069.4|28062.4|28069.4|28062.4|28069.4|28062.4|28061.9|28054.9|61
1628793000000|2021-08-12 18:30:00|28064.4|28057.4|28064.4|28057.4|28069.4|28062.4|28064.4|28057.4|55
1628793300000|2021-08-12 18:35:00|28066.9|28059.9|28064.4|28057.4|28069.4|28062.4|28064.4|28057.4|47
1628793600000|2021-08-12 18:40:00|||||||||2
1628793900000|2021-08-12 18:45:00|28069.4|28062.4|28069.4|28062.4|28069.4|28062.4|28064.4|28057.4|29
1628794200000|2021-08-12 18:50:00|28074.4|28067.4|28079.4|28072.4|28079.4|28072.4|28069.4|28062.4|89
1628794500000|2021-08-12 18:55:00|28084.4|28077.4|28079.4|28072.4|28084.4|28077.4|28079.4|28072.4|95
1628794800000|2021-08-12 19:00:00|28074.4|28067.4|28079.4|28072.4|28084.4|28077.4|28074.4|28067.4|99
1628795100000|2021-08-12 19:05:00|28081.9|28074.9|28079.4|28072.4|28084.4|28077.4|28079.4|28072.4|17
1628795400000|2021-08-12 19:10:00|28084.4|28077.4|28074.4|28067.4|28084.4|28077.4|28074.4|28067.4|47
1628795700000|2021-08-12 19:15:00|28069.4|28062.4|28074.4|28067.4|28074.4|28067.4|28069.4|28062.4|69
1628796000000|2021-08-12 19:20:00|28079.4|28072.4|28074.4|28067.4|28079.4|28072.4|28074.4|28067.4|32
1628796300000|2021-08-12 19:25:00|28069.4|28062.4|28071.9|28064.9|28074.4|28067.4|28064.4|28057.4|57
1628796600000|2021-08-12 19:30:00|28074.4|28067.4|28079.4|28072.4|28079.4|28072.4|28064.4|28057.4|46
1628796900000|2021-08-12 19:35:00|28076.9|28069.9|28084.4|28077.4|28084.4|28077.4|28076.9|28069.9|112
1628797200000|2021-08-12 19:40:00|28081.9|28074.9|28069.4|28062.4|28084.4|28077.4|28064.4|28057.4|77
1628797500000|2021-08-12 19:45:00|28066.9|28059.9|28069.4|28062.4|28069.4|28062.4|28064.4|28057.4|71
1628797800000|2021-08-12 19:50:00|28066.9|28059.9|28069.4|28062.4|28084.4|28077.4|28064.4|28057.4|59
1628798100000|2021-08-12 19:55:00|28071.9|28064.9|28079.4|28072.4|28079.4|28072.4|28064.4|28057.4|149
1628798400000|2021-08-12 20:00:00|28076.9|28069.9|28074.4|28067.4|28079.4|28072.4|28069.4|28062.4|47
1628798700000|2021-08-12 20:05:00|28071.9|28064.9|28094.4|28087.4|28094.4|28087.4|28069.4|28062.4|226
1628799000000|2021-08-12 20:10:00|28091.9|28084.9|28104.4|28097.4|28104.4|28097.4|28089.4|28082.4|80
1628799300000|2021-08-12 20:15:00|28108.4|28093.4|28110.9|28095.9|28120.9|28105.9|28108.4|28093.4|87
1628799600000|2021-08-12 20:20:00|28113.4|28098.4|28115.9|28100.9|28118.4|28103.4|28113.4|28098.4|10
1628799900000|2021-08-12 20:25:00|28118.4|28103.4|28133.4|28118.4|28133.4|28118.4|28118.4|28103.4|34
1628800200000|2021-08-12 20:30:00|28130.9|28115.9|28125.9|28110.9|28133.4|28118.4|28125.9|28110.9|1
1628800500000|2021-08-12 20:35:00|28120.9|28105.9|28125.9|28110.9|28125.9|28110.9|28120.9|28105.9|27
1628800800000|2021-08-12 20:40:00|28123.4|28108.4|28118.4|28103.4|28125.9|28110.9|28118.4|28103.4|10
1628801100000|2021-08-12 20:45:00|28115.9|28100.9|28108.4|28093.4|28115.9|28100.9|28108.4|28093.4|6
1628801400000|2021-08-12 20:50:00|28110.9|28095.9|28110.9|28095.9|28110.9|28095.9|28108.4|28093.4|18
1628801700000|2021-08-12 20:55:00|28108.4|28093.4|28107.9|28077.9|28110.9|28095.9|28098.4|28077.7|17
1628802000000|2021-08-12 21:00:00|28108.5|28078.5|28108.5|28078.5|28109.5|28079.5|28108.2|28078.2|0
1628802300000|2021-08-12 21:05:00|28109|28079|28108.3|28078.3|28109.3|28079.3|28108.1|28078.1|0
1628802600000|2021-08-12 21:10:00|28107.4|28077.4|28110.2|28080.2|28110.5|28080.5|28106.7|28076.7|0
1628802900000|2021-08-12 21:15:00|28108.4|28078.4|28108.1|28078.1|28109.5|28079.5|28107.3|28077.3|0
1628803200000|2021-08-12 21:20:00|28107.9|28077.9|28114.8|28084.8|28115.3|28085.3|28107.9|28077.9|0
1628803500000|2021-08-12 21:25:00|28114.2|28084.2|28113.7|28083.7|28114.2|28084.2|28113.7|28083.7|0
1628803800000|2021-08-12 21:30:00|28113.6|28083.6|28114.3|28084.3|28114.3|28084.3|28113.2|28083.2|0
1628804100000|2021-08-12 21:35:00|28114.5|28084.5|28112.9|28082.9|28116.1|28086.1|28112.9|28082.9|0
1628804400000|2021-08-12 21:40:00|28112.6|28082.6|28111.7|28081.7|28112.6|28082.6|28111.7|28081.7|0
1628804700000|2021-08-12 21:45:00|28111.2|28081.2|28114.9|28084.9|28114.9|28084.9|28111|28081|0
1628805000000|2021-08-12 21:50:00|28115.1|28085.1|28117.6|28087.6|28117.6|28087.6|28115.1|28085.1|0
1628805300000|2021-08-12 21:55:00|28117.8|28087.8|28119|28089|28119|28089|28117.6|28087.6|0
1628805600000|2021-08-12 22:00:00|28118.1|28088.1|28110.2|28080.2|28120.3|28090.3|28109.6|28079.6|0
1628805900000|2021-08-12 22:05:00|28109.1|28079.1|28100.9|28085.9|28111.9|28090.9|28100.9|28078.9|1
1628806200000|2021-08-12 22:10:00|28103.4|28088.4|28105.9|28090.9|28105.9|28090.9|28103.4|28088.4|1
1628806500000|2021-08-12 22:15:00|28108.4|28093.4|28105.9|28090.9|28110.9|28095.9|28105.9|28090.9|3
1628806800000|2021-08-12 22:20:00|28108.4|28093.4|28105.9|28090.9|28108.4|28093.4|28105.9|28090.9|0
1628807100000|2021-08-12 22:25:00|28103.4|28088.4|28105.9|28090.9|28105.9|28090.9|28103.4|28088.4|0
1628807400000|2021-08-12 22:30:00|28103.4|28088.4|28103.4|28088.4|28103.4|28088.4|28103.4|28088.4|0
1628807700000|2021-08-12 22:35:00|28100.9|28085.9|28100.9|28085.9|28103.4|28088.4|28100.9|28085.9|15
1628808000000|2021-08-12 22:40:00|28098.4|28083.4|28095.9|28080.9|28098.4|28083.4|28095.9|28080.9|8
1628809200000|2021-08-12 23:00:00|28093.4|28078.4|28083.4|28068.4|28093.4|28078.4|28080.9|28065.9|14
1628809500000|2021-08-12 23:05:00|28085.9|28070.9|28090.9|28075.9|28095.9|28080.9|28083.4|28068.4|19
1628809800000|2021-08-12 23:10:00|28093.4|28078.4|28088.4|28073.4|28095.9|28080.9|28088.4|28073.4|4
1628810100000|2021-08-12 23:15:00|28083.4|28068.4|28083.4|28068.4|28088.4|28073.4|28083.4|28068.4|8
1628810400000|2021-08-12 23:20:00|28088.4|28073.4|28093.4|28078.4|28093.4|28078.4|28088.4|28073.4|11
1628810700000|2021-08-12 23:25:00|28095.9|28080.9|28103.4|28088.4|28103.4|28088.4|28093.4|28078.4|13
1628811000000|2021-08-12 23:30:00|28100.9|28085.9|28089.4|28082.4|28103.4|28092.4|28076.9|28069.9|8581
1628811300000|2021-08-12 23:35:00|28086.9|28079.9|28109.4|28102.4|28109.4|28102.4|28086.9|28079.9|183
1628811600000|2021-08-12 23:40:00|28104.4|28097.4|28114.4|28107.4|28129.4|28122.4|28099.4|28092.4|487
1628811900000|2021-08-12 23:45:00|28116.9|28109.9|28084.4|28077.4|28119.4|28112.4|28084.4|28077.4|385
1628812200000|2021-08-12 23:50:00|28081.9|28074.9|28089.4|28082.4|28104.4|28097.4|28069.4|28062.4|167
1628812500000|2021-08-12 23:55:00|28086.9|28079.9|28049.4|28042.4|28089.4|28082.4|28049.4|28042.4|357
1628812800000|2021-08-13 00:00:00|28064.4|28057.4|28024.4|28017.4|28074.4|28067.4|28009.4|28002.4|1208
1628813100000|2021-08-13 00:05:00|28026.9|28019.9|27984.4|27977.4|28029.4|28022.4|27969.4|27962.4|880
1628813400000|2021-08-13 00:10:00|27986.9|27979.9|27984.4|27977.4|27999.4|27992.4|27959.4|27952.4|636
1628813700000|2021-08-13 00:15:00|27979.4|27972.4|27979.4|27972.4|27984.4|27977.4|27954.4|27947.4|455
1628814000000|2021-08-13 00:20:00|27981.9|27974.9|27969.4|27962.4|27994.4|27987.4|27959.4|27952.4|251
1628814300000|2021-08-13 00:25:00|27966.9|27959.9|27994.4|27987.4|27994.4|27987.4|27959.4|27952.4|304
1628814600000|2021-08-13 00:30:00|27989.4|27982.4|28014.4|28007.4|28034.4|28027.4|27989.4|27982.4|699
1628814900000|2021-08-13 00:35:00|28011.9|28004.9|27959.4|27952.4|28014.4|28007.4|27956.9|27949.9|376
1628815200000|2021-08-13 00:40:00|27956.9|27949.9|28009.4|28002.4|28009.4|28002.4|27944.4|27937.4|492
1628815500000|2021-08-13 00:45:00|28006.9|27999.9|27984.4|27977.4|28009.4|28002.4|27979.4|27972.4|228
1628815800000|2021-08-13 00:50:00|27986.9|27979.9|27979.4|27972.4|27994.4|27987.4|27974.4|27967.4|130
1628816100000|2021-08-13 00:55:00|27976.9|27969.9|27989.4|27982.4|28004.4|27997.4|27974.4|27967.4|182
1628816400000|2021-08-13 01:00:00|27991.9|27984.9|27966.9|27959.9|27991.9|27984.9|27964.4|27957.4|229
1628816700000|2021-08-13 01:05:00|27969.4|27962.4|27964.4|27957.4|27974.4|27967.4|27959.4|27952.4|162
1628817000000|2021-08-13 01:10:00|27966.9|27959.9|27974.4|27967.4|27974.4|27967.4|27959.4|27952.4|135
1628817300000|2021-08-13 01:15:00|27971.9|27964.9|27979.4|27972.4|27984.4|27977.4|27969.4|27962.4|178
1628817600000|2021-08-13 01:20:00|27976.9|27969.9|27979.4|27972.4|27979.4|27972.4|27966.9|27959.9|142
1628817900000|2021-08-13 01:25:00|27976.9|27969.9|27959.4|27952.4|27979.4|27972.4|27959.4|27952.4|137
1628818200000|2021-08-13 01:30:00|27956.9|27949.9|28001.9|27994.9|28004.4|27997.4|27956.9|27949.9|508
1628818500000|2021-08-13 01:35:00|28004.4|27997.4|28004.4|27997.4|28009.4|28002.4|27979.4|27972.4|453
1628818800000|2021-08-13 01:40:00|28001.9|27994.9|28024.4|28017.4|28026.9|28019.9|27999.4|27992.4|328
1628819100000|2021-08-13 01:45:00|28029.4|28022.4|27999.4|27992.4|28034.4|28027.4|27994.4|27987.4|312
1628819400000|2021-08-13 01:50:00|28004.4|27997.4|28004.4|27997.4|28014.4|28007.4|28001.9|27994.9|318
1628819700000|2021-08-13 01:55:00|28006.9|27999.9|28019.4|28012.4|28019.4|28012.4|28006.9|27999.9|259
1628820000000|2021-08-13 02:00:00|28016.9|28009.9|28009.4|28002.4|28024.4|28017.4|27999.4|27992.4|234
1628820300000|2021-08-13 02:05:00|28011.9|28004.9|28019.4|28012.4|28024.4|28017.4|28009.4|28002.4|136
1628820600000|2021-08-13 02:10:00|28016.9|28009.9|28044.4|28037.4|28046.9|28039.9|28009.4|28002.4|611
1628820900000|2021-08-13 02:15:00|28049.4|28042.4|28069.4|28062.4|28074.4|28067.4|28044.4|28037.4|551
1628821200000|2021-08-13 02:20:00|28064.4|28057.4|28054.4|28047.4|28066.9|28059.9|28049.4|28042.4|203
1628821500000|2021-08-13 02:25:00|28056.9|28049.9|28039.4|28032.4|28056.9|28049.9|28034.4|28027.4|226
1628821800000|2021-08-13 02:30:00|28036.9|28029.9|28009.4|28002.4|28039.4|28032.4|28006.9|27999.9|281
1628822100000|2021-08-13 02:35:00|28011.9|28004.9|28014.4|28007.4|28019.4|28012.4|28004.4|27997.4|160
1628822400000|2021-08-13 02:40:00|28016.9|28009.9|28011.6|28004.6|28019.4|28012.4|28004.4|27997.4|131
1628822700000|2021-08-13 02:45:00|28009.1|28002.1|28004.1|27997.1|28011.6|28004.6|28001.6|27994.6|100
1628823000000|2021-08-13 02:50:00|28009.1|28002.1|27999.1|27992.1|28011.6|28004.6|27999.1|27992.1|69
1628823300000|2021-08-13 02:55:00|27994.1|27987.1|27989.1|27982.1|27999.1|27992.1|27989.1|27982.1|123
1628823600000|2021-08-13 03:00:00|27991.6|27984.6|28014.1|28007.1|28016.6|28009.6|27989.1|27982.1|231
1628823900000|2021-08-13 03:05:00|28011.6|28004.6|27994.1|27987.1|28014.1|28007.1|27994.1|27987.1|77
1628824200000|2021-08-13 03:10:00|27996.6|27989.6|27994.1|27987.1|27999.1|27992.1|27989.1|27982.1|64
1628824500000|2021-08-13 03:15:00|27996.6|27989.6|28004.1|27997.1|28004.1|27997.1|27989.1|27982.1|78
1628824800000|2021-08-13 03:20:00|28001.6|27994.6|27999.1|27992.1|28006.6|27999.6|27989.1|27982.1|85
1628825100000|2021-08-13 03:25:00|28001.6|27994.6|27999.1|27992.1|28006.6|27999.6|27994.1|27987.1|37
1628825400000|2021-08-13 03:30:00|28004.1|27997.1|28024.1|28017.1|28029.1|28022.1|27994.1|27987.1|285
1628825700000|2021-08-13 03:35:00|28026.6|28019.6|28031.6|28024.6|28034.1|28027.1|28019.1|28012.1|252
1628826000000|2021-08-13 03:40:00|28029.1|28022.1|28029.1|28022.1|28034.1|28027.1|28024.1|28017.1|125
1628826300000|2021-08-13 03:45:00|28031.6|28024.6|28029.1|28022.1|28034.1|28027.1|28024.1|28017.1|71
1628826600000|2021-08-13 03:50:00|28026.6|28019.6|28024.1|28017.1|28034.1|28027.1|28024.1|28017.1|181
1628826900000|2021-08-13 03:55:00|28019.1|28012.1|28019.1|28012.1|28024.1|28017.1|28019.1|28012.1|34
1628827200000|2021-08-13 04:00:00|28021.6|28014.6|28024.1|28017.1|28029.1|28022.1|28014.1|28007.1|140
1628827500000|2021-08-13 04:05:00|28026.6|28019.6|28024.1|28017.1|28029.1|28022.1|28019.1|28012.1|49
1628827800000|2021-08-13 04:10:00|28029.1|28022.1|28036.6|28029.6|28044.1|28037.1|28029.1|28022.1|147
1628828100000|2021-08-13 04:15:00|28039.1|28032.1|28029.1|28022.1|28039.1|28032.1|28029.1|28022.1|68
1628828400000|2021-08-13 04:20:00|28026.6|28019.6|28034.1|28027.1|28034.1|28027.1|28024.1|28017.1|128
1628828700000|2021-08-13 04:25:00|28031.6|28024.6|28036.6|28029.6|28044.1|28037.1|28029.1|28022.1|58
1628829000000|2021-08-13 04:30:00|28039.1|28032.1|28034.1|28027.1|28049.1|28042.1|28034.1|28027.1|134
1628829300000|2021-08-13 04:35:00|28036.6|28029.6|28034.1|28027.1|28039.1|28032.1|28031.6|28024.6|54
1628829600000|2021-08-13 04:40:00|28036.6|28029.6|28039.1|28032.1|28039.1|28032.1|28034.1|28027.1|46
1628829900000|2021-08-13 04:45:00|28041.6|28034.6|28031.6|28024.6|28044.1|28037.1|28029.1|28022.1|94
1628830200000|2021-08-13 04:50:00|28034.1|28027.1|28026.6|28019.6|28034.1|28027.1|28026.6|28019.6|34
1628830500000|2021-08-13 04:55:00|28029.1|28022.1|28024.1|28017.1|28029.1|28022.1|28014.1|28007.1|221
1628830800000|2021-08-13 05:00:00|28021.6|28014.6|28044.1|28037.1|28044.1|28037.1|28019.1|28012.1|236
1628831100000|2021-08-13 05:05:00|28041.6|28034.6|28044.1|28037.1|28044.1|28037.1|28039.1|28032.1|125
1628831400000|2021-08-13 05:10:00|28039.1|28032.1|28034.1|28027.1|28044.1|28037.1|28034.1|28027.1|125
1628831700000|2021-08-13 05:15:00|28031.6|28024.6|28021.6|28014.6|28034.1|28027.1|28019.1|28012.1|248
1628832000000|2021-08-13 05:20:00|28024.1|28017.1|28011.6|28004.6|28024.1|28017.1|28009.1|28002.1|221
1628832300000|2021-08-13 05:25:00|28014.1|28007.1|28019.1|28012.1|28024.1|28017.1|28011.6|28004.6|150
1628832600000|2021-08-13 05:30:00|28021.6|28014.6|28011.6|28004.6|28024.1|28017.1|28009.1|28002.1|156
1628832900000|2021-08-13 05:35:00|28009.1|28002.1|27999.1|27992.1|28014.1|28007.1|27999.1|27992.1|171
1628833200000|2021-08-13 05:40:00|27994.1|27987.1|27999.1|27992.1|28004.1|27997.1|27994.1|27987.1|181
1628833500000|2021-08-13 05:45:00|28004.1|27997.1|27984.1|27977.1|28004.1|27997.1|27979.1|27972.1|309
1628833800000|2021-08-13 05:50:00|27994.1|27987.1|27999.1|27992.1|28009.1|28002.1|27994.1|27987.1|364
1628834100000|2021-08-13 05:55:00|27996.6|27989.6|28004.1|27997.1|28014.1|28007.1|27994.1|27987.1|610
1628834400000|2021-08-13 06:00:00|28001.6|27994.6|28004.1|27997.1|28009.1|28002.1|27989.1|27982.1|878
1628834700000|2021-08-13 06:05:00|28001.6|27994.6|27999.1|27992.1|28001.6|27994.6|27989.1|27982.1|309
1628835000000|2021-08-13 06:10:00|28001.6|27994.6|28004.1|27997.1|28004.1|27997.1|27984.1|27977.1|315
1628835300000|2021-08-13 06:15:00|27999.1|27992.1|27984.1|27977.1|28004.1|27997.1|27984.1|27977.1|220
1628835600000|2021-08-13 06:20:00|27979.1|27972.1|27989.1|27982.1|27989.1|27982.1|27979.1|27972.1|134
1628835900000|2021-08-13 06:25:00|27986.6|27979.6|28001.6|27994.6|28004.1|27997.1|27984.1|27977.1|61
1628836200000|2021-08-13 06:30:00|27999.1|27992.1|27999.1|27992.1|28004.1|27997.1|27999.1|27992.1|33
1628836500000|2021-08-13 06:35:00|27994.1|27987.1|27994.1|27987.1|27996.6|27989.6|27994.1|27987.1|8
1628836800000|2021-08-13 06:40:00|27996.6|27989.6|27994.1|27987.1|27999.1|27992.1|27991.6|27984.6|69
1628837100000|2021-08-13 06:45:00|27991.6|27984.6|27994.1|27987.1|27994.1|27987.1|27991.6|27984.6|2
1628837400000|2021-08-13 06:50:00|27999.1|27992.1|27999.1|27992.1|27999.1|27992.1|27999.1|27992.1|3
1628837700000|2021-08-13 06:55:00|28004.1|27997.1|28004.1|27997.1|28009.1|28002.1|28001.6|27994.6|17
1628838000000|2021-08-13 07:00:00|28009.1|28002.1|28004.1|27997.1|28014.1|28007.1|27994.1|27987.1|21
1628838300000|2021-08-13 07:05:00|28006.6|27999.6|28014.1|28007.1|28016.6|28009.6|28004.1|27997.1|46
1628838600000|2021-08-13 07:10:00|28011.6|28004.6|28004.1|27997.1|28014.1|28007.1|28004.1|27997.1|8
1628838900000|2021-08-13 07:15:00|28009.1|28002.1|27999.1|27992.1|28009.1|28002.1|27999.1|27992.1|31
1628839200000|2021-08-13 07:20:00|28004.1|27997.1|27999.1|27992.1|28004.1|27997.1|27999.1|27992.1|30
1628839500000|2021-08-13 07:25:00|27994.1|27987.1|27994.1|27987.1|28006.6|27999.6|27994.1|27987.1|29
1628839800000|2021-08-13 07:30:00|27999.1|27992.1|27999.1|27992.1|28009.1|28002.1|27994.1|27987.1|76
1628840100000|2021-08-13 07:35:00|28004.1|27997.1|28004.1|27997.1|28009.1|28002.1|28004.1|27997.1|9
1628840400000|2021-08-13 07:40:00|28009.1|28002.1|28009.1|28002.1|28014.1|28007.1|28004.1|27997.1|38
1628840700000|2021-08-13 07:45:00|28006.6|27999.6|28004.1|27997.1|28009.1|28002.1|28004.1|27997.1|18
1628841000000|2021-08-13 07:50:00|28006.6|27999.6|28019.1|28012.1|28019.1|28012.1|28004.1|27997.1|79
1628841300000|2021-08-13 07:55:00|28014.1|28007.1|28019.1|28012.1|28024.1|28017.1|28014.1|28007.1|62
1628841600000|2021-08-13 08:00:00|28014.1|28007.1|28024.1|28017.1|28024.1|28017.1|28014.1|28007.1|41
1628841900000|2021-08-13 08:05:00|28019.1|28012.1|28019.1|28012.1|28024.1|28017.1|28019.1|28012.1|31
1628842200000|2021-08-13 08:10:00|28014.1|28007.1|28019.1|28012.1|28019.1|28012.1|28009.1|28002.1|40
1628842500000|2021-08-13 08:15:00|28014.1|28007.1|28014.1|28007.1|28019.1|28012.1|28014.1|28007.1|16
1628842800000|2021-08-13 08:20:00|28016.6|28009.6|28014.1|28007.1|28019.1|28012.1|28011.6|28004.6|56
1628843100000|2021-08-13 08:25:00|28009.1|28002.1|28009.1|28002.1|28014.1|28007.1|28009.1|28002.1|41
1628843400000|2021-08-13 08:30:00|28011.6|28004.6|28014.1|28007.1|28014.1|28007.1|28009.1|28002.1|5
1628843700000|2021-08-13 08:35:00|||||||||3
1628844000000|2021-08-13 08:40:00|28019.1|28012.1|28034.1|28027.1|28034.1|28027.1|28019.1|28012.1|126
1628844300000|2021-08-13 08:45:00|28036.6|28029.6|28034.1|28027.1|28039.1|28032.1|28034.1|28027.1|96
1628844600000|2021-08-13 08:50:00|28036.6|28029.6|28034.1|28027.1|28039.1|28032.1|28029.1|28022.1|78
1628844900000|2021-08-13 08:55:00|28036.6|28029.6|28059.1|28052.1|28059.1|28052.1|28036.6|28029.6|173
1628845200000|2021-08-13 09:00:00|28056.6|28049.6|28059.1|28052.1|28074.1|28067.1|28056.6|28049.6|122
1628845500000|2021-08-13 09:05:00|28056.6|28049.6|28059.1|28052.1|28059.1|28052.1|28054.1|28047.1|40
1628845800000|2021-08-13 09:10:00|28061.6|28054.6|28059.1|28052.1|28066.6|28059.6|28059.1|28052.1|48
1628846100000|2021-08-13 09:15:00|||||||||27
1628846400000|2021-08-13 09:20:00|28054.1|28047.1|28049.1|28042.1|28059.1|28052.1|28049.1|28042.1|25
1628846700000|2021-08-13 09:25:00|28044.1|28037.1|28054.1|28047.1|28054.1|28047.1|28044.1|28037.1|65
1628847000000|2021-08-13 09:30:00|28051.6|28044.6|28054.1|28047.1|28059.1|28052.1|28049.1|28042.1|14
1628847300000|2021-08-13 09:35:00|28059.1|28052.1|28054.1|28047.1|28059.1|28052.1|28054.1|28047.1|27
1628847600000|2021-08-13 09:40:00|28056.6|28049.6|28054.1|28047.1|28059.1|28052.1|28054.1|28047.1|4
1628847900000|2021-08-13 09:45:00|28056.6|28049.6|28064.1|28057.1|28064.1|28057.1|28054.1|28047.1|15
1628848200000|2021-08-13 09:50:00|28061.6|28054.6|28064.1|28057.1|28064.1|28057.1|28059.1|28052.1|39
1628848500000|2021-08-13 09:55:00|28061.6|28054.6|28079.1|28072.1|28079.1|28072.1|28059.1|28052.1|53
1628848800000|2021-08-13 10:00:00|28084.1|28077.1|28079.1|28072.1|28084.1|28077.1|28074.1|28067.1|77
1628849100000|2021-08-13 10:05:00|28074.1|28067.1|28059.1|28052.1|28079.1|28072.1|28059.1|28052.1|56
1628849400000|2021-08-13 10:10:00|28061.6|28054.6|28059.1|28052.1|28064.1|28057.1|28059.1|28052.1|24
1628849700000|2021-08-13 10:15:00|||||||||6
1628850000000|2021-08-13 10:20:00|28061.6|28054.6|28059.1|28052.1|28064.1|28057.1|28059.1|28052.1|12
1628850300000|2021-08-13 10:25:00|28056.6|28049.6|28059.1|28052.1|28059.1|28052.1|28054.1|28047.1|24
1628850600000|2021-08-13 10:30:00|28061.6|28054.6|28064.1|28057.1|28069.1|28062.1|28059.1|28052.1|18
1628850900000|2021-08-13 10:35:00|28061.6|28054.6|28061.6|28054.6|28064.1|28057.1|28059.1|28052.1|48
1628851200000|2021-08-13 10:40:00|28059.1|28052.1|28059.1|28052.1|28064.1|28057.1|28059.1|28052.1|9
1628851500000|2021-08-13 10:45:00|28056.6|28049.6|28049.1|28042.1|28059.1|28052.1|28049.1|28042.1|14
1628851800000|2021-08-13 10:50:00|28044.1|28037.1|28054.1|28047.1|28054.1|28047.1|28044.1|28037.1|21
1628852100000|2021-08-13 10:55:00|28051.6|28044.6|28049.1|28042.1|28054.1|28047.1|28049.1|28042.1|11
1628852400000|2021-08-13 11:00:00|28046.6|28039.6|28044.1|28037.1|28049.1|28042.1|28044.1|28037.1|2
1628852700000|2021-08-13 11:05:00|28049.1|28042.1|28049.1|28042.1|28054.1|28047.1|28044.1|28037.1|44
1628853000000|2021-08-13 11:10:00|28044.1|28037.1|28044.1|28037.1|28049.1|28042.1|28039.1|28032.1|23
1628853600000|2021-08-13 11:20:00|28049.1|28042.1|28051.6|28044.6|28054.1|28047.1|28044.1|28037.1|16
1628853900000|2021-08-13 11:25:00|28054.1|28047.1|28049.1|28042.1|28054.1|28047.1|28049.1|28042.1|17
1628854200000|2021-08-13 11:30:00|28044.1|28037.1|28049.1|28042.1|28054.1|28047.1|28044.1|28037.1|14
1628854500000|2021-08-13 11:35:00|28054.1|28047.1|28049.1|28042.1|28054.1|28047.1|28044.1|28037.1|3
1628854800000|2021-08-13 11:40:00|28046.6|28039.6|28054.1|28047.1|28054.1|28047.1|28044.1|28037.1|12
1628855100000|2021-08-13 11:45:00|||||||||7
1628855400000|2021-08-13 11:50:00|28059.1|28052.1|28059.1|28052.1|28059.1|28052.1|28059.1|28052.1|41
1628855700000|2021-08-13 11:55:00|||||||||14
1628856000000|2021-08-13 12:00:00|||||||||71
1628856300000|2021-08-13 12:05:00|28061.6|28054.6|28049.1|28042.1|28064.1|28057.1|28049.1|28042.1|66
1628856600000|2021-08-13 12:10:00|28054.1|28047.1|28054.1|28047.1|28059.1|28052.1|28051.6|28044.6|137
1628856900000|2021-08-13 12:15:00|28059.1|28052.1|28049.1|28042.1|28061.6|28054.6|28049.1|28042.1|78
1628857200000|2021-08-13 12:20:00|28051.6|28044.6|28049.1|28042.1|28051.6|28044.6|28039.1|28032.1|74
1628857500000|2021-08-13 12:25:00|28051.6|28044.6|28054.1|28047.1|28061.6|28054.6|28051.6|28044.6|22
1628857800000|2021-08-13 12:30:00|28056.6|28049.6|28054.1|28047.1|28061.6|28054.6|28054.1|28047.1|13
1628858100000|2021-08-13 12:35:00|28056.6|28049.6|28054.1|28047.1|28059.1|28052.1|28049.1|28042.1|13
1628858400000|2021-08-13 12:40:00|28051.6|28044.6|28051.6|28044.6|28054.1|28047.1|28049.1|28042.1|30
1628858700000|2021-08-13 12:45:00|28049.1|28042.1|28059.1|28052.1|28059.1|28052.1|28049.1|28042.1|43
1628859000000|2021-08-13 12:50:00|28056.6|28049.6|28054.1|28047.1|28059.1|28052.1|28054.1|28047.1|27
1628859300000|2021-08-13 12:55:00|28049.1|28042.1|28049.1|28042.1|28051.6|28044.6|28049.1|28042.1|39
1628859600000|2021-08-13 13:00:00|28051.6|28044.6|28049.1|28042.1|28054.1|28047.1|28044.1|28037.1|90
1628859900000|2021-08-13 13:05:00|28051.6|28044.6|28054.1|28047.1|28059.1|28052.1|28049.1|28042.1|40
1628860200000|2021-08-13 13:10:00|28051.6|28044.6|28044.1|28037.1|28054.1|28047.1|28044.1|28037.1|33
1628860500000|2021-08-13 13:15:00|28049.1|28042.1|28049.1|28042.1|28054.1|28047.1|28044.1|28037.1|48
1628860800000|2021-08-13 13:20:00|28051.6|28044.6|28039.1|28032.1|28051.6|28044.6|28039.1|28032.1|126
1628861100000|2021-08-13 13:25:00|28041.6|28034.6|28031.6|28024.6|28044.1|28037.1|28029.1|28022.1|186
1628861400000|2021-08-13 13:30:00|28034.1|28027.1|28009.1|28002.1|28034.1|28027.1|27999.1|27992.1|411
1628861700000|2021-08-13 13:35:00|28011.6|28004.6|28009.1|28002.1|28014.1|28007.1|27999.1|27992.1|165
1628862000000|2021-08-13 13:40:00|28011.6|28004.6|28019.1|28012.1|28024.1|28017.1|28009.1|28002.1|203
1628862300000|2021-08-13 13:45:00|28024.1|28017.1|28024.1|28017.1|28034.1|28027.1|28019.1|28012.1|156
1628862600000|2021-08-13 13:50:00|28019.1|28012.1|28001.6|27994.6|28019.1|28012.1|27999.1|27992.1|263
1628862900000|2021-08-13 13:55:00|28004.1|27997.1|28001.6|27994.6|28014.1|28007.1|27999.1|27992.1|158
1628863200000|2021-08-13 14:00:00|28004.1|27997.1|27979.1|27972.1|28004.1|27997.1|27979.1|27972.1|387
1628863500000|2021-08-13 14:05:00|27981.6|27974.6|27981.6|27974.6|27984.1|27977.1|27979.1|27972.1|180
1628863800000|2021-08-13 14:10:00|27979.1|27972.1|27976.6|27969.6|27989.1|27982.1|27969.1|27962.1|200
1628864100000|2021-08-13 14:15:00|27974.1|27967.1|27994.1|27987.1|27999.1|27992.1|27969.1|27962.1|129
1628864400000|2021-08-13 14:20:00|27989.1|27982.1|27986.6|27979.6|28004.1|27997.1|27986.6|27979.6|43
1628864700000|2021-08-13 14:25:00|27984.1|27977.1|27984.1|27977.1|27989.1|27982.1|27979.1|27972.1|74
1628865000000|2021-08-13 14:30:00|27981.6|27974.6|27981.6|27974.6|27989.1|27982.1|27979.1|27972.1|134
1628865300000|2021-08-13 14:35:00|27979.1|27972.1|27949.1|27942.1|27979.1|27972.1|27949.1|27942.1|174
1628865600000|2021-08-13 14:40:00|27954.1|27947.1|27964.1|27957.1|27964.1|27957.1|27944.1|27937.1|291
1628865900000|2021-08-13 14:45:00|27969.1|27962.1|27974.1|27967.1|27979.1|27972.1|27964.1|27957.1|62
1628866200000|2021-08-13 14:50:00|27976.6|27969.6|27979.1|27972.1|27984.1|27977.1|27974.1|27967.1|57
1628866500000|2021-08-13 14:55:00|27976.6|27969.6|27984.1|27977.1|27984.1|27977.1|27976.6|27969.6|59
1628866800000|2021-08-13 15:00:00|27979.1|27972.1|27979.1|27972.1|27984.1|27977.1|27979.1|27972.1|37
1628867100000|2021-08-13 15:05:00|27974.1|27967.1|27969.1|27962.1|27974.1|27967.1|27964.1|27957.1|107
1628867400000|2021-08-13 15:10:00|27964.1|27957.1|27974.1|27967.1|27979.1|27972.1|27964.1|27957.1|123
1628867700000|2021-08-13 15:15:00|27976.6|27969.6|27969.1|27962.1|27979.1|27972.1|27964.1|27957.1|76
1628868000000|2021-08-13 15:20:00|27974.1|27967.1|27979.1|27972.1|27979.1|27972.1|27969.1|27962.1|36
1628868300000|2021-08-13 15:25:00|27984.1|27977.1|27994.1|27987.1|27994.1|27987.1|27984.1|27977.1|110
1628868600000|2021-08-13 15:30:00|27989.1|27982.1|27989.1|27982.1|27994.1|27987.1|27984.1|27977.1|151
1628868900000|2021-08-13 15:35:00|27984.1|27977.1|27969.1|27962.1|27989.1|27982.1|27969.1|27962.1|107
1628869200000|2021-08-13 15:40:00|27964.1|27957.1|27969.1|27962.1|27969.1|27962.1|27959.1|27952.1|122
1628869500000|2021-08-13 15:45:00|27964.1|27957.1|27954.1|27947.1|27964.1|27957.1|27954.1|27947.1|95
1628869800000|2021-08-13 15:50:00|27956.6|27949.6|27944.1|27937.1|27959.1|27952.1|27944.1|27937.1|58
1628870100000|2021-08-13 15:55:00|27949.1|27942.1|27949.1|27942.1|27949.1|27942.1|27944.1|27937.1|56
1628870400000|2021-08-13 16:00:00|27951.6|27944.6|27944.1|27937.1|27959.1|27952.1|27944.1|27937.1|89
1628870700000|2021-08-13 16:05:00|27939.1|27932.1|27944.1|27937.1|27949.1|27942.1|27939.1|27932.1|86
1628871000000|2021-08-13 16:10:00|27949.1|27942.1|27949.1|27942.1|27954.1|27947.1|27946.6|27939.6|67
1628871300000|2021-08-13 16:15:00|27944.1|27937.1|27939.1|27932.1|27944.1|27937.1|27939.1|27932.1|66
1628871600000|2021-08-13 16:20:00|27941.6|27934.6|27934.1|27927.1|27944.1|27937.1|27934.1|27927.1|41
1628871900000|2021-08-13 16:25:00|27929.1|27922.1|27924.1|27917.1|27929.1|27922.1|27924.1|27917.1|50
1628872200000|2021-08-13 16:30:00|27926.6|27919.6|27909.1|27902.1|27929.1|27922.1|27909.1|27902.1|86
1628872500000|2021-08-13 16:35:00|27911.6|27904.6|27919.1|27912.1|27919.1|27912.1|27909.1|27902.1|65
1628872800000|2021-08-13 16:40:00|27914.1|27907.1|27914.1|27907.1|27919.1|27912.1|27914.1|27907.1|22
1628873100000|2021-08-13 16:45:00|27916.6|27909.6|27914.1|27907.1|27919.1|27912.1|27914.1|27907.1|11
1628873400000|2021-08-13 16:50:00|27916.6|27909.6|27924.1|27917.1|27924.1|27917.1|27914.1|27907.1|54
1628873700000|2021-08-13 16:55:00|27929.1|27922.1|27924.1|27917.1|27934.1|27927.1|27919.1|27912.1|159
1628874000000|2021-08-13 17:00:00|27921.6|27914.6|27904.1|27897.1|27924.1|27917.1|27904.1|27897.1|172
1628874300000|2021-08-13 17:05:00|27899.1|27892.1|27894.1|27887.1|27899.1|27892.1|27889.1|27882.1|263
1628874600000|2021-08-13 17:10:00|27896.6|27889.6|27894.1|27887.1|27899.1|27892.1|27894.1|27887.1|17
1628874900000|2021-08-13 17:15:00|27896.6|27889.6|27899.1|27892.1|27899.1|27892.1|27894.1|27887.1|36
1628875200000|2021-08-13 17:20:00|27904.1|27897.1|27894.1|27887.1|27904.1|27897.1|27894.1|27887.1|84
1628875500000|2021-08-13 17:25:00|27896.6|27889.6|27879.1|27872.1|27899.1|27892.1|27874.1|27867.1|169
1628875800000|2021-08-13 17:30:00|27881.6|27874.6|27874.1|27867.1|27884.1|27877.1|27869.1|27862.1|111
1628876100000|2021-08-13 17:35:00|27871.6|27864.6|27894.1|27887.1|27894.1|27887.1|27871.6|27864.6|42
1628876400000|2021-08-13 17:40:00|27899.1|27892.1|27894.1|27887.1|27899.1|27892.1|27894.1|27887.1|32
1628876700000|2021-08-13 17:45:00|27899.1|27892.1|27909.1|27902.1|27909.1|27902.1|27899.1|27892.1|70
1628877000000|2021-08-13 17:50:00|27906.6|27899.6|27909.1|27902.1|27909.1|27902.1|27901.6|27894.6|6
1628877300000|2021-08-13 17:55:00|27904.1|27897.1|27914.1|27907.1|27916.6|27909.6|27904.1|27897.1|106
1628877600000|2021-08-13 18:00:00|27911.6|27904.6|27919.1|27912.1|27919.1|27912.1|27909.1|27902.1|84
1628877900000|2021-08-13 18:05:00|27916.6|27909.6|27919.1|27912.1|27921.6|27914.6|27914.1|27907.1|85
1628878200000|2021-08-13 18:10:00|27924.1|27917.1|27919.1|27912.1|27924.1|27917.1|27919.1|27912.1|44
1628878500000|2021-08-13 18:15:00|27924.1|27917.1|27921.6|27914.6|27924.1|27917.1|27919.1|27912.1|91
1628878800000|2021-08-13 18:20:00|27924.1|27917.1|27914.1|27907.1|27924.1|27917.1|27914.1|27907.1|59
1628879100000|2021-08-13 18:25:00|27909.1|27902.1|27909.1|27902.1|27914.1|27907.1|27904.1|27897.1|50
1628879400000|2021-08-13 18:30:00|27904.1|27897.1|27904.1|27897.1|27909.1|27902.1|27904.1|27897.1|24
1628879700000|2021-08-13 18:35:00|27899.1|27892.1|27899.1|27892.1|27904.1|27897.1|27899.1|27892.1|51
1628880000000|2021-08-13 18:40:00|27894.1|27887.1|27874.1|27867.1|27894.1|27887.1|27869.1|27862.1|115
1628880300000|2021-08-13 18:45:00|27869.1|27862.1|27884.1|27877.1|27889.1|27882.1|27869.1|27862.1|66
1628880600000|2021-08-13 18:50:00|27879.1|27872.1|27879.1|27872.1|27889.1|27882.1|27874.1|27867.1|73
1628880900000|2021-08-13 18:55:00|27876.6|27869.6|27869.1|27862.1|27884.1|27877.1|27869.1|27862.1|49
1628881200000|2021-08-13 19:00:00|27871.6|27864.6|27894.1|27887.1|27894.1|27887.1|27869.1|27862.1|93
1628881500000|2021-08-13 19:05:00|27899.1|27892.1|27904.1|27897.1|27904.1|27897.1|27894.1|27887.1|71
1628881800000|2021-08-13 19:10:00|27901.6|27894.6|27904.1|27897.1|27904.1|27897.1|27894.1|27887.1|35
1628882100000|2021-08-13 19:15:00|27901.6|27894.6|27894.1|27887.1|27904.1|27897.1|27889.1|27882.1|33
1628882400000|2021-08-13 19:20:00|27899.1|27892.1|27884.1|27877.1|27899.1|27892.1|27884.1|27877.1|64
1628882700000|2021-08-13 19:25:00|27879.1|27872.1|27874.1|27867.1|27879.1|27872.1|27869.1|27862.1|42
1628883000000|2021-08-13 19:30:00|27869.1|27862.1|27869.1|27862.1|27874.1|27867.1|27864.1|27857.1|32
1628883300000|2021-08-13 19:35:00|27874.1|27867.1|27894.1|27887.1|27894.1|27887.1|27871.6|27864.6|54
1628883600000|2021-08-13 19:40:00|27889.1|27882.1|27884.1|27877.1|27894.1|27887.1|27884.1|27877.1|23
1628883900000|2021-08-13 19:45:00|27889.1|27882.1|27884.1|27877.1|27894.1|27887.1|27879.1|27872.1|53
1628884200000|2021-08-13 19:50:00|27889.1|27882.1|27879.1|27872.1|27889.1|27882.1|27874.1|27867.1|53
1628884500000|2021-08-13 19:55:00|27881.6|27874.6|27916.6|27909.6|27919.1|27912.1|27874.1|27867.1|192
1628884800000|2021-08-13 20:00:00|27914.1|27907.1|27904.1|27897.1|27914.1|27907.1|27904.1|27897.1|149
1628885100000|2021-08-13 20:05:00|27899.1|27892.1|27889.1|27882.1|27899.1|27892.1|27884.1|27877.1|67
1628885400000|2021-08-13 20:10:00|27884.1|27877.1|27879.1|27872.1|27889.1|27882.1|27876.6|27869.6|36
1628885700000|2021-08-13 20:15:00|27883.1|27868.1|27875.6|27860.6|27883.1|27868.1|27875.6|27860.6|21
1628886000000|2021-08-13 20:20:00|27870.6|27855.6|27860.6|27845.6|27873.1|27858.1|27858.1|27843.1|82
1628886300000|2021-08-13 20:25:00|27863.1|27848.1|27853.1|27838.1|27863.1|27848.1|27853.1|27838.1|68
1628886600000|2021-08-13 20:30:00|27848.1|27833.1|27858.1|27843.1|27860.6|27845.6|27848.1|27833.1|74
1628886900000|2021-08-13 20:35:00|27860.6|27845.6|27858.1|27843.1|27863.1|27848.1|27858.1|27843.1|20
1628887200000|2021-08-13 20:40:00|27860.6|27845.6|27858.1|27843.1|27863.1|27848.1|27858.1|27843.1|21
1628887500000|2021-08-13 20:45:00|27855.6|27840.6|27853.1|27838.1|27855.6|27840.6|27850.6|27835.6|20
1628887800000|2021-08-13 20:50:00|27855.6|27840.6|27855.6|27840.6|27858.1|27843.1|27850.6|27835.6|17
1628888100000|2021-08-13 20:55:00|27853.1|27838.1|27860.6|27845.6|27863.1|27848.1|27850.6|27835.6|37
1629064800000|2021-08-15 22:00:00|27833.1|27818.1|27840.6|27825.6|27853.1|27838.1|27830.6|27815.6|69
1629065100000|2021-08-15 22:05:00|27843.1|27828.1|27843.1|27828.1|27845.6|27830.6|27840.6|27825.6|0
1629065400000|2021-08-15 22:10:00|27840.6|27825.6|27848.1|27833.1|27850.6|27835.6|27840.6|27825.6|0
1629065700000|2021-08-15 22:15:00|27850.6|27835.6|27850.6|27835.6|27850.6|27835.6|27845.6|27830.6|1
1629066000000|2021-08-15 22:20:00|27848.1|27833.1|27850.6|27835.6|27850.6|27835.6|27845.6|27830.6|1
1629066300000|2021-08-15 22:25:00|27848.1|27833.1|27860.6|27845.6|27860.6|27845.6|27845.6|27830.6|5
1629066600000|2021-08-15 22:30:00|27870.6|27855.6|27870.6|27855.6|27870.6|27855.6|27868.1|27853.1|19
1629066900000|2021-08-15 22:35:00|27868.1|27853.1|27868.1|27853.1|27868.1|27853.1|27868.1|27853.1|1
1629068100000|2021-08-15 22:55:00|27878.1|27863.1|27878.1|27863.1|27883.1|27868.1|27878.1|27863.1|30
1629068400000|2021-08-15 23:00:00|27883.1|27868.1|27868.1|27853.1|27883.1|27868.1|27868.1|27853.1|23
1629068700000|2021-08-15 23:05:00|27873.1|27858.1|27868.1|27853.1|27873.1|27858.1|27868.1|27853.1|5
1629069000000|2021-08-15 23:10:00|27863.1|27848.1|27860.6|27845.6|27865.6|27850.6|27860.6|27845.6|22
1629069300000|2021-08-15 23:15:00|27858.1|27843.1|27863.1|27848.1|27865.6|27850.6|27858.1|27843.1|5
1629069600000|2021-08-15 23:20:00|27865.6|27850.6|27865.6|27850.6|27865.6|27850.6|27863.1|27848.1|1
1629069900000|2021-08-15 23:25:00|27863.1|27848.1|27863.1|27848.1|27873.1|27858.1|27858.1|27843.1|24
1629070200000|2021-08-15 23:30:00|27858.1|27843.1|27819.1|27812.1|27858.1|27844.6|27814.1|27807.1|10159
1629070500000|2021-08-15 23:35:00|27824.1|27817.1|27824.1|27817.1|27829.1|27822.1|27814.1|27807.1|120
1629070800000|2021-08-15 23:40:00|27819.1|27812.1|27819.1|27812.1|27824.1|27817.1|27811.6|27804.6|123
1629071100000|2021-08-15 23:45:00|27816.6|27809.6|27799.1|27792.1|27821.6|27814.6|27781.6|27774.6|382
1629071400000|2021-08-15 23:50:00|27796.6|27789.6|27814.1|27807.1|27814.1|27807.1|27789.1|27782.1|276
1629071700000|2021-08-15 23:55:00|27811.6|27804.6|27809.1|27802.1|27824.1|27817.1|27804.1|27797.1|229
1629072000000|2021-08-16 00:00:00|27806.6|27799.6|27589.1|27582.1|27829.1|27822.1|27584.1|27577.1|5703
1629072300000|2021-08-16 00:05:00|27586.6|27579.6|27584.1|27577.1|27609.1|27602.1|27564.1|27557.1|2253
1629072600000|2021-08-16 00:10:00|27581.6|27574.6|27556.6|27549.6|27594.1|27587.1|27554.1|27547.1|897
1629072900000|2021-08-16 00:15:00|27559.1|27552.1|27544.1|27537.1|27569.1|27562.1|27519.1|27512.1|2611
1629073200000|2021-08-16 00:20:00|27546.6|27539.6|27519.1|27512.1|27549.1|27542.1|27504.1|27497.1|616
1629073500000|2021-08-16 00:25:00|27514.1|27507.1|27554.1|27547.1|27564.1|27557.1|27514.1|27507.1|727
1629073800000|2021-08-16 00:30:00|27549.1|27542.1|27541.6|27534.6|27549.1|27542.1|27521.6|27514.6|486
1629074100000|2021-08-16 00:35:00|27544.1|27537.1|27529.1|27522.1|27544.1|27537.1|27499.1|27492.1|832
1629074400000|2021-08-16 00:40:00|27524.1|27517.1|27509.1|27502.1|27524.1|27517.1|27499.1|27492.1|260
1629074700000|2021-08-16 00:45:00|27506.6|27499.6|27524.1|27517.1|27524.1|27517.1|27484.1|27477.1|787
1629075000000|2021-08-16 00:50:00|27534.1|27527.1|27554.1|27547.1|27559.1|27552.1|27519.1|27512.1|436
1629075300000|2021-08-16 00:55:00|27551.6|27544.6|27544.1|27537.1|27559.1|27552.1|27529.1|27522.1|486
1629075600000|2021-08-16 01:00:00|27546.6|27539.6|27549.1|27542.1|27559.1|27552.1|27529.1|27522.1|282
1629075900000|2021-08-16 01:05:00|27546.6|27539.6|27554.1|27547.1|27569.1|27562.1|27546.6|27539.6|423
1629076200000|2021-08-16 01:10:00|27556.6|27549.6|27554.1|27547.1|27559.1|27552.1|27549.1|27542.1|197
1629076500000|2021-08-16 01:15:00|27556.6|27549.6|27609.1|27602.1|27611.6|27604.6|27546.6|27539.6|830
1629076800000|2021-08-16 01:20:00|27606.6|27599.6|27594.1|27587.1|27606.6|27599.6|27589.1|27582.1|355
1629077100000|2021-08-16 01:25:00|27599.1|27592.1|27609.1|27602.1|27614.1|27607.1|27594.1|27587.1|240
1629077400000|2021-08-16 01:30:00|27604.1|27597.1|27574.1|27567.1|27614.1|27607.1|27569.1|27562.1|487
1629077700000|2021-08-16 01:35:00|27571.6|27564.6|27579.1|27572.1|27579.1|27572.1|27549.1|27542.1|435
1629078000000|2021-08-16 01:40:00|27576.6|27569.6|27546.6|27539.6|27579.1|27572.1|27544.1|27537.1|452
1629078300000|2021-08-16 01:45:00|27544.1|27537.1|27529.1|27522.1|27549.1|27542.1|27529.1|27522.1|518
1629078600000|2021-08-16 01:50:00|27531.6|27524.6|27509.1|27502.1|27534.1|27527.1|27499.1|27492.1|581
1629078900000|2021-08-16 01:55:00|27506.6|27499.6|27514.1|27507.1|27519.1|27512.1|27499.1|27492.1|573
1629079200000|2021-08-16 02:00:00|27509.1|27502.1|27469.1|27462.1|27511.6|27504.6|27459.1|27452.1|795
1629079500000|2021-08-16 02:05:00|27466.6|27459.6|27449.1|27442.1|27479.1|27472.1|27444.1|27437.1|594
1629079800000|2021-08-16 02:10:00|27446.6|27439.6|27449.1|27442.1|27461.6|27454.6|27444.1|27437.1|268
1629080100000|2021-08-16 02:15:00|27446.6|27439.6|27454.1|27447.1|27474.1|27467.1|27444.1|27437.1|319
1629080400000|2021-08-16 02:20:00|27451.6|27444.6|27439.1|27432.1|27464.1|27457.1|27434.1|27427.1|257
1629080700000|2021-08-16 02:25:00|27441.6|27434.6|27449.1|27442.1|27454.1|27447.1|27439.1|27432.1|523
1629081000000|2021-08-16 02:30:00|27446.6|27439.6|27461.6|27454.6|27461.6|27454.6|27434.1|27427.1|342
1629081300000|2021-08-16 02:35:00|27459.1|27452.1|27444.1|27437.1|27459.1|27452.1|27444.1|27437.1|177
1629081600000|2021-08-16 02:40:00|27441.6|27434.6|27444.1|27437.1|27459.1|27452.1|27439.1|27432.1|167
1629081900000|2021-08-16 02:45:00|27449.1|27442.1|27449.1|27442.1|27454.1|27447.1|27444.1|27437.1|104
1629082200000|2021-08-16 02:50:00|27446.6|27439.6|27449.1|27442.1|27454.1|27447.1|27444.1|27437.1|129
1629082500000|2021-08-16 02:55:00|27451.6|27444.6|27466.6|27459.6|27479.1|27472.1|27449.1|27442.1|220
1629082800000|2021-08-16 03:00:00|27469.1|27462.1|27469.1|27462.1|27474.1|27467.1|27459.1|27452.1|173
1629083100000|2021-08-16 03:05:00|27466.6|27459.6|27459.1|27452.1|27474.1|27467.1|27456.6|27449.6|171
1629083400000|2021-08-16 03:10:00|27456.6|27449.6|27454.1|27447.1|27464.1|27457.1|27449.1|27442.1|118
1629083700000|2021-08-16 03:15:00|27451.6|27444.6|27439.1|27432.1|27461.6|27454.6|27434.1|27427.1|221
1629084000000|2021-08-16 03:20:00|27436.6|27429.6|27426.6|27419.6|27436.6|27429.6|27399.1|27392.1|732
1629084300000|2021-08-16 03:25:00|27424.1|27417.1|27439.1|27432.1|27449.1|27442.1|27416.6|27409.6|528
1629084600000|2021-08-16 03:30:00|27441.6|27434.6|27444.1|27437.1|27446.6|27439.6|27419.1|27412.1|394
1629084900000|2021-08-16 03:35:00|27446.6|27439.6|27464.1|27457.1|27464.1|27457.1|27439.1|27432.1|302
1629085200000|2021-08-16 03:40:00|27469.1|27462.1|27464.1|27457.1|27479.1|27472.1|27459.1|27452.1|365
1629085500000|2021-08-16 03:45:00|27466.6|27459.6|27471.6|27464.6|27484.1|27477.1|27466.6|27459.6|338
1629085800000|2021-08-16 03:50:00|27469.1|27462.1|27464.1|27457.1|27479.1|27472.1|27459.1|27452.1|235
1629086100000|2021-08-16 03:55:00|27459.1|27452.1|27454.1|27447.1|27464.1|27457.1|27449.1|27442.1|136
1629086400000|2021-08-16 04:00:00|27451.6|27444.6|27449.1|27442.1|27459.1|27452.1|27444.1|27437.1|190
1629086700000|2021-08-16 04:05:00|27446.6|27439.6|27449.1|27442.1|27454.1|27447.1|27444.1|27437.1|161
1629087000000|2021-08-16 04:10:00|27454.1|27447.1|27474.1|27467.1|27474.1|27467.1|27451.6|27444.6|227
1629087300000|2021-08-16 04:15:00|27469.1|27462.1|27474.1|27467.1|27479.1|27472.1|27464.1|27457.1|191
1629087600000|2021-08-16 04:20:00|27476.6|27469.6|27479.1|27472.1|27481.6|27474.6|27464.1|27457.1|115
1629087900000|2021-08-16 04:25:00|27476.6|27469.6|27489.1|27482.1|27496.6|27489.6|27474.1|27467.1|164
1629088200000|2021-08-16 04:30:00|27491.6|27484.6|27484.1|27477.1|27496.6|27489.6|27479.1|27472.1|132
1629088500000|2021-08-16 04:35:00|27481.6|27474.6|27489.1|27482.1|27489.1|27482.1|27479.1|27472.1|163
1629088800000|2021-08-16 04:40:00|27494.1|27487.1|27514.1|27507.1|27519.1|27512.1|27494.1|27487.1|286
1629089100000|2021-08-16 04:45:00|27516.6|27509.6|27499.1|27492.1|27519.1|27512.1|27499.1|27492.1|180
1629089400000|2021-08-16 04:50:00|27504.1|27497.1|27494.1|27487.1|27504.1|27497.1|27494.1|27487.1|66
1629089700000|2021-08-16 04:55:00|27499.1|27492.1|27494.1|27487.1|27509.1|27502.1|27494.1|27487.1|209
1629090000000|2021-08-16 05:00:00|27499.1|27492.1|27504.1|27497.1|27519.1|27512.1|27499.1|27492.1|360
1629090300000|2021-08-16 05:05:00|27501.6|27494.6|27499.1|27492.1|27509.1|27502.1|27496.6|27489.6|181
1629090600000|2021-08-16 05:10:00|27501.6|27494.6|27489.1|27482.1|27504.1|27497.1|27489.1|27482.1|237
1629090900000|2021-08-16 05:15:00|27494.1|27487.1|27504.1|27497.1|27509.1|27502.1|27494.1|27487.1|326
1629091200000|2021-08-16 05:20:00|27506.6|27499.6|27504.1|27497.1|27509.1|27502.1|27499.1|27492.1|263
1629091500000|2021-08-16 05:25:00|27506.6|27499.6|27491.6|27484.6|27514.1|27507.1|27491.6|27484.6|300
1629091800000|2021-08-16 05:30:00|27489.1|27482.1|27489.1|27482.1|27496.6|27489.6|27484.1|27477.1|272
1629092100000|2021-08-16 05:35:00|27486.6|27479.6|27489.1|27482.1|27494.1|27487.1|27484.1|27477.1|281
1629092400000|2021-08-16 05:40:00|27486.6|27479.6|27484.1|27477.1|27491.6|27484.6|27474.1|27467.1|287
1629092700000|2021-08-16 05:45:00|27481.6|27474.6|27484.1|27477.1|27489.1|27482.1|27474.1|27467.1|530
1629093000000|2021-08-16 05:50:00|27481.6|27474.6|27504.1|27497.1|27509.1|27502.1|27481.6|27474.6|506
1629093300000|2021-08-16 05:55:00|27509.1|27502.1|27516.6|27509.6|27519.1|27512.1|27499.1|27492.1|1604
1629093600000|2021-08-16 06:00:00|27514.1|27507.1|27509.1|27502.1|27514.1|27507.1|27504.1|27497.1|1248
1629093900000|2021-08-16 06:05:00|27511.6|27504.6|27481.6|27474.6|27514.1|27507.1|27479.1|27472.1|1034
1629094200000|2021-08-16 06:10:00|27479.1|27472.1|27494.1|27487.1|27499.1|27492.1|27464.1|27457.1|787
1629094500000|2021-08-16 06:15:00|27491.6|27484.6|27509.1|27502.1|27509.1|27502.1|27489.1|27482.1|343
1629094800000|2021-08-16 06:20:00|27514.1|27507.1|27499.1|27492.1|27514.1|27507.1|27494.1|27487.1|427
1629095100000|2021-08-16 06:25:00|27501.6|27494.6|27514.1|27507.1|27514.1|27507.1|27499.1|27492.1|82
1629095400000|2021-08-16 06:30:00|27516.6|27509.6|27536.6|27529.6|27536.6|27529.6|27514.1|27507.1|163
1629095700000|2021-08-16 06:35:00|27539.1|27532.1|27539.1|27532.1|27544.1|27537.1|27531.6|27524.6|67
1629096000000|2021-08-16 06:40:00|27534.1|27527.1|27531.6|27524.6|27539.1|27532.1|27529.1|27522.1|38
1629096300000|2021-08-16 06:45:00|27534.1|27527.1|27524.1|27517.1|27534.1|27527.1|27524.1|27517.1|30
1629096600000|2021-08-16 06:50:00|27519.1|27512.1|27514.1|27507.1|27521.6|27514.6|27509.1|27502.1|58
1629096900000|2021-08-16 06:55:00|27511.6|27504.6|27499.1|27492.1|27514.1|27507.1|27499.1|27492.1|28
1629097200000|2021-08-16 07:00:00|27504.1|27497.1|27479.1|27472.1|27509.1|27502.1|27474.1|27467.1|181
1629097500000|2021-08-16 07:05:00|27476.6|27469.6|27486.6|27479.6|27486.6|27479.6|27454.1|27447.1|115
1629097800000|2021-08-16 07:10:00|27484.1|27477.1|27501.6|27494.6|27504.1|27497.1|27481.6|27474.6|69
1629098100000|2021-08-16 07:15:00|27499.1|27492.1|27539.1|27532.1|27544.1|27537.1|27494.1|27487.1|102
1629098400000|2021-08-16 07:20:00|27544.1|27537.1|27544.1|27537.1|27564.1|27557.1|27536.6|27529.6|168
1629098700000|2021-08-16 07:25:00|27549.1|27542.1|27539.1|27532.1|27559.1|27552.1|27536.6|27529.6|163
1629099000000|2021-08-16 07:30:00|27541.6|27534.6|27521.6|27514.6|27559.1|27552.1|27519.1|27512.1|567
1629099300000|2021-08-16 07:35:00|27519.1|27512.1|27536.6|27529.6|27539.1|27532.1|27514.1|27507.1|177
1629099600000|2021-08-16 07:40:00|27534.1|27527.1|27519.1|27512.1|27539.1|27532.1|27519.1|27512.1|97
1629099900000|2021-08-16 07:45:00|27521.6|27514.6|27519.1|27512.1|27531.6|27524.6|27514.1|27507.1|100
1629100200000|2021-08-16 07:50:00|27521.6|27514.6|27509.1|27502.1|27524.1|27517.1|27499.1|27492.1|195
1629100500000|2021-08-16 07:55:00|27511.6|27504.6|27534.1|27527.1|27541.6|27534.6|27509.1|27502.1|148
1629100800000|2021-08-16 08:00:00|27529.1|27522.1|27544.1|27537.1|27559.1|27552.1|27529.1|27522.1|100
1629101100000|2021-08-16 08:05:00|27546.6|27539.6|27544.1|27537.1|27549.1|27542.1|27539.1|27532.1|96
1629101400000|2021-08-16 08:10:00|27546.6|27539.6|27559.1|27552.1|27561.6|27554.6|27544.1|27537.1|98
1629101700000|2021-08-16 08:15:00|27554.1|27547.1|27551.6|27544.6|27559.1|27552.1|27544.1|27537.1|88
1629102000000|2021-08-16 08:20:00|27549.1|27542.1|27544.1|27537.1|27554.1|27547.1|27536.6|27529.6|46
1629102300000|2021-08-16 08:25:00|27541.6|27534.6|27546.6|27539.6|27559.1|27552.1|27541.6|27534.6|48
1629102600000|2021-08-16 08:30:00|27544.1|27537.1|27544.1|27537.1|27551.6|27544.6|27536.6|27529.6|89
1629102900000|2021-08-16 08:35:00|27549.1|27542.1|27556.6|27549.6|27559.1|27552.1|27544.1|27537.1|74
1629103200000|2021-08-16 08:40:00|27554.1|27547.1|27576.6|27569.6|27579.1|27572.1|27554.1|27547.1|126
1629103500000|2021-08-16 08:45:00|27574.1|27567.1|27569.1|27562.1|27579.1|27572.1|27569.1|27562.1|64
1629103800000|2021-08-16 08:50:00|27574.1|27567.1|27574.1|27567.1|27579.1|27572.1|27569.1|27562.1|44
1629104100000|2021-08-16 08:55:00|27571.6|27564.6|27551.6|27544.6|27579.1|27572.1|27546.6|27539.6|75
1629104400000|2021-08-16 09:00:00|27554.1|27547.1|27559.1|27552.1|27559.1|27552.1|27549.1|27542.1|64
1629104700000|2021-08-16 09:05:00|27554.1|27547.1|27549.1|27542.1|27554.1|27547.1|27549.1|27542.1|42
1629105000000|2021-08-16 09:10:00|27551.6|27544.6|27564.1|27557.1|27564.1|27557.1|27549.1|27542.1|10
1629105300000|2021-08-16 09:15:00|27559.1|27552.1|27594.1|27587.1|27596.6|27589.6|27559.1|27552.1|291
1629105600000|2021-08-16 09:20:00|27591.6|27584.6|27589.1|27582.1|27599.1|27592.1|27579.1|27572.1|155
1629105900000|2021-08-16 09:25:00|27586.6|27579.6|27594.1|27587.1|27594.1|27587.1|27579.1|27572.1|85
1629106200000|2021-08-16 09:30:00|27596.6|27589.6|27594.1|27587.1|27604.1|27597.1|27594.1|27587.1|61
1629106500000|2021-08-16 09:35:00|27589.1|27582.1|27581.6|27574.6|27591.6|27584.6|27574.1|27567.1|139
1629106800000|2021-08-16 09:40:00|27579.1|27572.1|27594.1|27587.1|27594.1|27587.1|27579.1|27572.1|57
1629107100000|2021-08-16 09:45:00|27591.6|27584.6|27584.1|27577.1|27594.1|27587.1|27581.6|27574.6|27
1629107400000|2021-08-16 09:50:00|27586.6|27579.6|27589.1|27582.1|27591.6|27584.6|27579.1|27572.1|30
1629107700000|2021-08-16 09:55:00|27594.1|27587.1|27584.1|27577.1|27594.1|27587.1|27584.1|27577.1|33
1629108000000|2021-08-16 10:00:00|27586.6|27579.6|27579.1|27572.1|27589.1|27582.1|27579.1|27572.1|86
1629108300000|2021-08-16 10:05:00|27581.6|27574.6|27574.1|27567.1|27584.1|27577.1|27574.1|27567.1|34
1629108600000|2021-08-16 10:10:00|27571.6|27564.6|27549.1|27542.1|27574.1|27567.1|27549.1|27542.1|87
1629108900000|2021-08-16 10:15:00|27551.6|27544.6|27544.1|27537.1|27554.1|27547.1|27524.1|27517.1|137
1629109200000|2021-08-16 10:20:00|27541.6|27534.6|27509.1|27502.1|27541.6|27534.6|27499.1|27492.1|242
1629109500000|2021-08-16 10:25:00|27511.6|27504.6|27524.1|27517.1|27524.1|27517.1|27504.1|27497.1|103
1629109800000|2021-08-16 10:30:00|27521.6|27514.6|27544.1|27537.1|27549.1|27542.1|27521.6|27514.6|50
1629110100000|2021-08-16 10:35:00|27546.6|27539.6|27559.1|27552.1|27559.1|27552.1|27544.1|27537.1|45
1629110400000|2021-08-16 10:40:00|27564.1|27557.1|27559.1|27552.1|27569.1|27562.1|27559.1|27552.1|64
1629110700000|2021-08-16 10:45:00|27561.6|27554.6|27574.1|27567.1|27579.1|27572.1|27559.1|27552.1|60
1629111000000|2021-08-16 10:50:00|27579.1|27572.1|27589.1|27582.1|27594.1|27587.1|27574.1|27567.1|171
1629111300000|2021-08-16 10:55:00|27594.1|27587.1|27581.6|27574.6|27596.6|27589.6|27574.1|27567.1|74
1629111600000|2021-08-16 11:00:00|27584.1|27577.1|27586.6|27579.6|27594.1|27587.1|27584.1|27577.1|47
1629111900000|2021-08-16 11:05:00|27589.1|27582.1|27584.1|27577.1|27594.1|27587.1|27584.1|27577.1|18
1629112200000|2021-08-16 11:10:00|27586.6|27579.6|27589.1|27582.1|27589.1|27582.1|27584.1|27577.1|27
1629112500000|2021-08-16 11:15:00|27594.1|27587.1|27584.1|27577.1|27594.1|27587.1|27581.6|27574.6|43
1629112800000|2021-08-16 11:20:00|27581.6|27574.6|27581.6|27574.6|27589.1|27582.1|27579.1|27572.1|29
1629113100000|2021-08-16 11:25:00|27579.1|27572.1|27584.1|27577.1|27589.1|27582.1|27579.1|27572.1|14
1629113400000|2021-08-16 11:30:00|27586.6|27579.6|27579.1|27572.1|27589.1|27582.1|27576.6|27569.6|27
1629113700000|2021-08-16 11:35:00|27574.1|27567.1|27574.1|27567.1|27579.1|27572.1|27574.1|27567.1|42
1629114000000|2021-08-16 11:40:00|27579.1|27572.1|27569.1|27562.1|27579.1|27572.1|27564.1|27557.1|57
1629114300000|2021-08-16 11:45:00|27566.6|27559.6|27574.1|27567.1|27574.1|27567.1|27564.1|27557.1|20
1629114600000|2021-08-16 11:50:00|27579.1|27572.1|27576.6|27569.6|27579.1|27572.1|27574.1|27567.1|18
1629114900000|2021-08-16 11:55:00|27579.1|27572.1|27579.1|27572.1|27589.1|27582.1|27574.1|27567.1|60
1629115200000|2021-08-16 12:00:00|27576.6|27569.6|27544.1|27537.1|27579.1|27572.1|27534.1|27527.1|144
1629115500000|2021-08-16 12:05:00|27541.6|27534.6|27549.1|27542.1|27559.1|27552.1|27539.1|27532.1|90
1629115800000|2021-08-16 12:10:00|27544.1|27537.1|27559.1|27552.1|27564.1|27557.1|27544.1|27537.1|41
1629116100000|2021-08-16 12:15:00|27556.6|27549.6|27549.1|27542.1|27559.1|27552.1|27541.6|27534.6|76
1629116400000|2021-08-16 12:20:00|27546.6|27539.6|27554.1|27547.1|27559.1|27552.1|27544.1|27537.1|28
1629116700000|2021-08-16 12:25:00|27549.1|27542.1|27564.1|27557.1|27564.1|27557.1|27549.1|27542.1|46
1629117000000|2021-08-16 12:30:00|27561.6|27554.6|27556.6|27549.6|27566.6|27559.6|27544.1|27537.1|117
1629117300000|2021-08-16 12:35:00|27554.1|27547.1|27556.6|27549.6|27559.1|27552.1|27549.1|27542.1|38
1629117600000|2021-08-16 12:40:00|27554.1|27547.1|27549.1|27542.1|27569.1|27562.1|27549.1|27542.1|43
1629117900000|2021-08-16 12:45:00|27546.6|27539.6|27559.1|27552.1|27559.1|27552.1|27546.6|27539.6|132
1629118200000|2021-08-16 12:50:00|27556.6|27549.6|27551.6|27544.6|27559.1|27552.1|27549.1|27542.1|53
1629118500000|2021-08-16 12:55:00|27549.1|27542.1|27549.1|27542.1|27554.1|27547.1|27544.1|27537.1|29
1629118800000|2021-08-16 13:00:00|27551.6|27544.6|27544.1|27537.1|27554.1|27547.1|27539.1|27532.1|91
1629119100000|2021-08-16 13:05:00|27541.6|27534.6|27544.1|27537.1|27549.1|27542.1|27539.1|27532.1|36
1629119400000|2021-08-16 13:10:00|27549.1|27542.1|27539.1|27532.1|27549.1|27542.1|27539.1|27532.1|77
1629119700000|2021-08-16 13:15:00|27541.6|27534.6|27534.1|27527.1|27544.1|27537.1|27531.6|27524.6|107
1629120000000|2021-08-16 13:20:00|27539.1|27532.1|27549.1|27542.1|27549.1|27542.1|27534.1|27527.1|57
1629120300000|2021-08-16 13:25:00|27546.6|27539.6|27554.1|27547.1|27559.1|27552.1|27544.1|27537.1|40
1629120600000|2021-08-16 13:30:00|27556.6|27549.6|27499.1|27492.1|27559.1|27552.1|27499.1|27492.1|374
1629120900000|2021-08-16 13:35:00|27494.1|27487.1|27494.1|27487.1|27496.6|27489.6|27479.1|27472.1|483
1629121200000|2021-08-16 13:40:00|27491.6|27484.6|27484.1|27477.1|27509.1|27502.1|27479.1|27472.1|473
1629121500000|2021-08-16 13:45:00|27486.6|27479.6|27461.6|27454.6|27494.1|27487.1|27449.1|27442.1|515
1629121800000|2021-08-16 13:50:00|27464.1|27457.1|27446.6|27439.6|27464.1|27457.1|27434.1|27427.1|434
1629122100000|2021-08-16 13:55:00|27444.1|27437.1|27469.1|27462.1|27471.6|27464.6|27434.1|27427.1|398
1629122400000|2021-08-16 14:00:00|27464.1|27457.1|27496.6|27489.6|27506.6|27499.6|27461.6|27454.6|520
1629122700000|2021-08-16 14:05:00|27494.1|27487.1|27509.1|27502.1|27524.1|27517.1|27484.1|27477.1|314
1629123000000|2021-08-16 14:10:00|27514.1|27507.1|27509.1|27502.1|27524.1|27517.1|27504.1|27497.1|316
1629123300000|2021-08-16 14:15:00|27514.1|27507.1|27469.1|27462.1|27514.1|27507.1|27469.1|27462.1|291
1629123600000|2021-08-16 14:20:00|27471.6|27464.6|27469.1|27462.1|27484.1|27477.1|27459.1|27452.1|227
1629123900000|2021-08-16 14:25:00|27474.1|27467.1|27464.1|27457.1|27474.1|27467.1|27454.1|27447.1|324
1629124200000|2021-08-16 14:30:00|27461.6|27454.6|27466.6|27459.6|27489.1|27482.1|27454.1|27447.1|165
1629124500000|2021-08-16 14:35:00|27464.1|27457.1|27486.6|27479.6|27494.1|27487.1|27464.1|27457.1|124
1629124800000|2021-08-16 14:40:00|27484.1|27477.1|27489.1|27482.1|27496.6|27489.6|27479.1|27472.1|92
1629125100000|2021-08-16 14:45:00|27491.6|27484.6|27484.1|27477.1|27491.6|27484.6|27474.1|27467.1|72
1629125400000|2021-08-16 14:50:00|27486.6|27479.6|27486.6|27479.6|27494.1|27487.1|27474.1|27467.1|197
1629125700000|2021-08-16 14:55:00|27489.1|27482.1|27489.1|27482.1|27489.1|27482.1|27474.1|27467.1|98
1629126000000|2021-08-16 15:00:00|27486.6|27479.6|27494.1|27487.1|27519.1|27512.1|27484.1|27477.1|221
1629126300000|2021-08-16 15:05:00|27489.1|27482.1|27499.1|27492.1|27509.1|27502.1|27489.1|27482.1|131
1629126600000|2021-08-16 15:10:00|27504.1|27497.1|27514.1|27507.1|27514.1|27507.1|27496.6|27489.6|97
1629126900000|2021-08-16 15:15:00|27511.6|27504.6|27544.1|27537.1|27549.1|27542.1|27511.6|27504.6|266
1629127200000|2021-08-16 15:20:00|27546.6|27539.6|27539.1|27532.1|27556.6|27549.6|27534.1|27527.1|253
1629127500000|2021-08-16 15:25:00|27541.6|27534.6|27554.1|27547.1|27559.1|27552.1|27536.6|27529.6|246
1629127800000|2021-08-16 15:30:00|27559.1|27552.1|27579.1|27572.1|27579.1|27572.1|27554.1|27547.1|473
1629128100000|2021-08-16 15:35:00|27584.1|27577.1|27594.1|27587.1|27601.6|27594.6|27584.1|27577.1|344
1629128400000|2021-08-16 15:40:00|27596.6|27589.6|27594.1|27587.1|27604.1|27597.1|27589.1|27582.1|107
1629128700000|2021-08-16 15:45:00|27596.6|27589.6|27589.1|27582.1|27604.1|27597.1|27589.1|27582.1|107
1629129000000|2021-08-16 15:50:00|27591.6|27584.6|27589.1|27582.1|27599.1|27592.1|27589.1|27582.1|95
1629129300000|2021-08-16 15:55:00|27584.1|27577.1|27584.1|27577.1|27589.1|27582.1|27579.1|27572.1|98
1629129600000|2021-08-16 16:00:00|27586.6|27579.6|27589.1|27582.1|27599.1|27592.1|27584.1|27577.1|42
1629129900000|2021-08-16 16:05:00|27591.6|27584.6|27589.1|27582.1|27594.1|27587.1|27584.1|27577.1|67
1629130200000|2021-08-16 16:10:00|27591.6|27584.6|27589.1|27582.1|27594.1|27587.1|27589.1|27582.1|58
1629130500000|2021-08-16 16:15:00|27584.1|27577.1|27579.1|27572.1|27589.1|27582.1|27579.1|27572.1|68
1629130800000|2021-08-16 16:20:00|27584.1|27577.1|27599.1|27592.1|27599.1|27592.1|27581.6|27574.6|82
1629131100000|2021-08-16 16:25:00|27604.1|27597.1|27584.1|27577.1|27604.1|27597.1|27584.1|27577.1|120
1629131400000|2021-08-16 16:30:00|27589.1|27582.1|27574.1|27567.1|27589.1|27582.1|27574.1|27567.1|123
1629131700000|2021-08-16 16:35:00|27569.1|27562.1|27574.1|27567.1|27579.1|27572.1|27569.1|27562.1|51
1629132000000|2021-08-16 16:40:00|27569.1|27562.1|27584.1|27577.1|27584.1|27577.1|27569.1|27562.1|67
1629132300000|2021-08-16 16:45:00|27589.1|27582.1|27589.1|27582.1|27594.1|27587.1|27584.1|27577.1|56
1629132600000|2021-08-16 16:50:00|27591.6|27584.6|27594.1|27587.1|27594.1|27587.1|27589.1|27582.1|61
1629132900000|2021-08-16 16:55:00|27589.1|27582.1|27584.1|27577.1|27589.1|27582.1|27579.1|27572.1|52
1629133200000|2021-08-16 17:00:00|27586.6|27579.6|27581.6|27574.6|27586.6|27579.6|27579.1|27572.1|101
1629133500000|2021-08-16 17:05:00|27584.1|27577.1|27589.1|27582.1|27589.1|27582.1|27579.1|27572.1|44
1629133800000|2021-08-16 17:10:00|27586.6|27579.6|27579.1|27572.1|27589.1|27582.1|27579.1|27572.1|29
1629134100000|2021-08-16 17:15:00|27574.1|27567.1|27574.1|27567.1|27579.1|27572.1|27569.1|27562.1|43
1629134400000|2021-08-16 17:20:00|27569.1|27562.1|27576.6|27569.6|27579.1|27572.1|27564.1|27557.1|51
1629134700000|2021-08-16 17:25:00|27579.1|27572.1|27581.6|27574.6|27589.1|27582.1|27576.6|27569.6|60
1629135000000|2021-08-16 17:30:00|27584.1|27577.1|27594.1|27587.1|27594.1|27587.1|27576.6|27569.6|46
1629135300000|2021-08-16 17:35:00|27596.6|27589.6|27594.1|27587.1|27599.1|27592.1|27591.6|27584.6|49
1629135600000|2021-08-16 17:40:00|27591.6|27584.6|27594.1|27587.1|27599.1|27592.1|27591.6|27584.6|36
1629135900000|2021-08-16 17:45:00|27589.1|27582.1|27594.1|27587.1|27594.1|27587.1|27589.1|27582.1|66
1629136200000|2021-08-16 17:50:00|27589.1|27582.1|27589.1|27582.1|27594.1|27587.1|27589.1|27582.1|36
1629136500000|2021-08-16 17:55:00|27594.1|27587.1|27594.1|27587.1|27594.1|27587.1|27589.1|27582.1|42
1629136800000|2021-08-16 18:00:00|27589.1|27582.1|27599.1|27592.1|27599.1|27592.1|27584.1|27577.1|102
1629137100000|2021-08-16 18:05:00|27594.1|27587.1|27629.1|27622.1|27634.1|27627.1|27594.1|27587.1|259
1629137400000|2021-08-16 18:10:00|27631.6|27624.6|27634.1|27627.1|27639.1|27632.1|27629.1|27622.1|157
1629137700000|2021-08-16 18:15:00|27636.6|27629.6|27639.1|27632.1|27644.1|27637.1|27634.1|27627.1|100
1629138000000|2021-08-16 18:20:00|27636.6|27629.6|27629.1|27622.1|27639.1|27632.1|27629.1|27622.1|46
1629138300000|2021-08-16 18:25:00|27624.1|27617.1|27624.1|27617.1|27629.1|27622.1|27619.1|27612.1|72
1629138600000|2021-08-16 18:30:00|27629.1|27622.1|27629.1|27622.1|27631.6|27624.6|27621.6|27614.6|107
1629138900000|2021-08-16 18:35:00|27626.6|27619.6|27621.6|27614.6|27629.1|27622.1|27619.1|27612.1|52
1629139200000|2021-08-16 18:40:00|27624.1|27617.1|27624.1|27617.1|27624.1|27617.1|27619.1|27612.1|54
1629139500000|2021-08-16 18:45:00|27629.1|27622.1|27634.1|27627.1|27639.1|27632.1|27629.1|27622.1|77
1629139800000|2021-08-16 18:50:00|27639.1|27632.1|27639.1|27632.1|27644.1|27637.1|27639.1|27632.1|74
1629140100000|2021-08-16 18:55:00|27644.1|27637.1|27629.1|27622.1|27644.1|27637.1|27626.6|27619.6|54
1629140400000|2021-08-16 19:00:00|27631.6|27624.6|27654.1|27647.1|27654.1|27647.1|27629.1|27622.1|146
1629140700000|2021-08-16 19:05:00|27649.1|27642.1|27649.1|27642.1|27651.6|27644.6|27644.1|27637.1|102
1629141000000|2021-08-16 19:10:00|27646.6|27639.6|27659.1|27652.1|27664.1|27657.1|27644.1|27637.1|179
1629141300000|2021-08-16 19:15:00|27661.6|27654.6|27664.1|27657.1|27664.1|27657.1|27654.1|27647.1|160
1629141600000|2021-08-16 19:20:00|27666.6|27659.6|27669.1|27662.1|27676.6|27669.6|27664.1|27657.1|424
1629141900000|2021-08-16 19:25:00|27674.1|27667.1|27669.1|27662.1|27674.1|27667.1|27659.1|27652.1|160
1629142200000|2021-08-16 19:30:00|27664.1|27657.1|27674.1|27667.1|27679.1|27672.1|27659.1|27652.1|210
1629142500000|2021-08-16 19:35:00|27669.1|27662.1|27659.1|27652.1|27669.1|27662.1|27659.1|27652.1|153
1629142800000|2021-08-16 19:40:00|27661.6|27654.6|27664.1|27657.1|27669.1|27662.1|27659.1|27652.1|82
1629143100000|2021-08-16 19:45:00|27666.6|27659.6|27674.1|27667.1|27679.1|27672.1|27664.1|27657.1|230
1629143400000|2021-08-16 19:50:00|27676.6|27669.6|27669.1|27662.1|27676.6|27669.6|27659.1|27652.1|183
1629143700000|2021-08-16 19:55:00|27666.6|27659.6|27679.1|27672.1|27679.1|27672.1|27664.1|27657.1|139
1629144000000|2021-08-16 20:00:00|27684.1|27677.1|27689.1|27682.1|27694.1|27687.1|27684.1|27677.1|58
1629144300000|2021-08-16 20:05:00|27686.6|27679.6|27674.1|27667.1|27689.1|27682.1|27669.1|27662.1|74
1629144600000|2021-08-16 20:10:00|27676.6|27669.6|27679.1|27672.1|27681.6|27674.6|27676.6|27669.6|45
1629144900000|2021-08-16 20:15:00|27683.1|27668.1|27688.1|27673.1|27693.1|27678.1|27683.1|27668.1|20
1629145200000|2021-08-16 20:20:00|27683.1|27668.1|27695.6|27680.6|27695.6|27680.6|27683.1|27668.1|25
1629145500000|2021-08-16 20:25:00|27693.1|27678.1|27680.6|27665.6|27693.1|27678.1|27678.1|27663.1|11
1629145800000|2021-08-16 20:30:00|27683.1|27668.1|27683.1|27668.1|27688.1|27673.1|27680.6|27665.6|10
1629146100000|2021-08-16 20:35:00|27680.6|27665.6|27675.6|27660.6|27680.6|27665.6|27675.6|27660.6|5
1629146400000|2021-08-16 20:40:00|27673.1|27658.1|27665.6|27650.6|27673.1|27658.1|27663.1|27648.1|24
1629146700000|2021-08-16 20:45:00|27663.1|27648.1|27670.6|27655.6|27680.6|27665.6|27663.1|27648.1|13
1629147000000|2021-08-16 20:50:00|27668.1|27653.1|27670.6|27655.6|27673.1|27658.1|27665.6|27650.6|31
1629147300000|2021-08-16 20:55:00|27673.1|27658.1|27676.9|27646.9|27678.1|27660.6|27670.6|27645.7|11
1629147600000|2021-08-16 21:00:00|27676.6|27646.6|27678.5|27648.5|27678.7|27648.7|27676.3|27646.3|0
1629147900000|2021-08-16 21:05:00|27677.9|27647.9|27678.6|27648.6|27678.7|27648.7|27677.9|27647.9|0
1629148200000|2021-08-16 21:10:00|27677.9|27647.9|27678.6|27648.6|27681|27651|27677.9|27647.9|0
1629148500000|2021-08-16 21:15:00|27680|27650|27680.1|27650.1|27680.1|27650.1|27679.4|27649.4|0
1629148800000|2021-08-16 21:20:00|27680.7|27650.7|27680.3|27650.3|27680.7|27650.7|27679.6|27649.6|0
1629149100000|2021-08-16 21:25:00|27680.8|27650.8|27680.5|27650.5|27680.8|27650.8|27680.5|27650.5|0
1629149400000|2021-08-16 21:30:00|27679.5|27649.5|27681.7|27651.7|27681.7|27651.7|27679.3|27649.3|0
1629149700000|2021-08-16 21:35:00|27681.8|27651.8|27678.9|27648.9|27681.8|27651.8|27678.9|27648.9|0
1629150000000|2021-08-16 21:40:00|27679|27649|27678.9|27648.9|27679.1|27649.1|27678.9|27648.9|0
1629150300000|2021-08-16 21:45:00|27679.1|27649.1|27682.9|27652.9|27683.6|27653.6|27679.1|27649.1|0
1629150600000|2021-08-16 21:50:00|27683|27653|27682.6|27652.6|27683|27653|27682.4|27652.4|0
1629150900000|2021-08-16 21:55:00|27683.1|27653.1|27684.4|27654.4|27684.7|27654.7|27683.1|27653.1|0
1629151200000|2021-08-16 22:00:00|27683.1|27653.1|27671.1|27641.1|27683.1|27653.1|27671.1|27641.1|4
1629151500000|2021-08-16 22:05:00|27673.2|27643.2|27670.5|27640.5|27673.2|27643.2|27667.8|27637.8|0
1629151800000|2021-08-16 22:10:00|27669.4|27639.4|27675.6|27660.6|27678.1|27663.1|27669.4|27639.4|1
1629152100000|2021-08-16 22:15:00|27678.1|27663.1|27670.6|27655.6|27678.1|27663.1|27670.6|27655.6|3
1629152400000|2021-08-16 22:20:00|27668.1|27653.1|27665.6|27650.6|27668.1|27653.1|27663.1|27648.1|4
1629152700000|2021-08-16 22:25:00|27668.1|27653.1|27683.1|27668.1|27683.1|27668.1|27668.1|27653.1|6
1629153000000|2021-08-16 22:30:00|27688.1|27673.1|27693.1|27678.1|27693.1|27678.1|27680.6|27665.6|51
1629153300000|2021-08-16 22:35:00|27698.1|27683.1|27698.1|27683.1|27698.1|27683.1|27695.6|27680.6|10
1629153600000|2021-08-16 22:40:00|27685.6|27670.6|27693.1|27678.1|27693.1|27678.1|27683.1|27668.1|47
1629153900000|2021-08-16 22:45:00|27688.1|27673.1|27688.1|27673.1|27688.1|27673.1|27688.1|27673.1|11
1629154200000|2021-08-16 22:50:00|27683.1|27668.1|27675.6|27660.6|27683.1|27668.1|27675.6|27660.6|4
1629154500000|2021-08-16 22:55:00|27678.1|27663.1|27685.6|27670.6|27688.1|27673.1|27675.6|27660.6|20
1629154800000|2021-08-16 23:00:00|27683.1|27668.1|27690.6|27675.6|27693.1|27678.1|27683.1|27668.1|4
1629155100000|2021-08-16 23:05:00|27693.1|27678.1|27693.1|27678.1|27693.1|27678.1|27690.6|27675.6|5
1629155400000|2021-08-16 23:10:00|27695.6|27680.6|27695.6|27680.6|27698.1|27683.1|27693.1|27678.1|15
1629155700000|2021-08-16 23:15:00|27698.1|27683.1|27703.1|27688.1|27703.1|27688.1|27695.6|27680.6|9
1629156000000|2021-08-16 23:20:00|27700.6|27685.6|27700.6|27685.6|27703.1|27688.1|27698.1|27683.1|4
1629156300000|2021-08-16 23:25:00|27703.1|27688.1|27708.1|27693.1|27708.1|27693.1|27700.6|27685.6|4
1629156600000|2021-08-16 23:30:00|27713.1|27698.1|27681.6|27674.6|27714.1|27707.1|27674.1|27667.1|220
1629156900000|2021-08-16 23:35:00|27679.1|27672.1|27701.6|27694.6|27704.1|27697.1|27679.1|27672.1|125
1629157200000|2021-08-16 23:40:00|27704.1|27697.1|27711.6|27704.6|27724.1|27717.1|27699.1|27692.1|232
1629157500000|2021-08-16 23:45:00|27709.1|27702.1|27729.1|27722.1|27731.6|27724.6|27694.1|27687.1|361
1629157800000|2021-08-16 23:50:00|27724.1|27717.1|27714.1|27707.1|27734.1|27727.1|27711.6|27704.6|300
1629158100000|2021-08-16 23:55:00|27709.1|27702.1|27704.1|27697.1|27719.1|27712.1|27704.1|27697.1|256
1629158400000|2021-08-17 00:00:00|27699.1|27692.1|27754.1|27747.1|27756.6|27749.6|27649.1|27642.1|1734
1629158700000|2021-08-17 00:05:00|27749.1|27742.1|27684.1|27677.1|27749.1|27742.1|27684.1|27677.1|807
1629159000000|2021-08-17 00:10:00|27679.1|27672.1|27629.1|27622.1|27694.1|27687.1|27606.6|27599.6|870
1629159300000|2021-08-17 00:15:00|27631.6|27624.6|27634.1|27627.1|27654.1|27647.1|27609.1|27602.1|593
1629159600000|2021-08-17 00:20:00|27636.6|27629.6|27634.1|27627.1|27649.1|27642.1|27619.1|27612.1|249
1629159900000|2021-08-17 00:25:00|27636.6|27629.6|27619.1|27612.1|27639.1|27632.1|27604.1|27597.1|260
1629160200000|2021-08-17 00:30:00|27616.6|27609.6|27634.1|27627.1|27639.1|27632.1|27599.1|27592.1|297
1629160500000|2021-08-17 00:35:00|27629.1|27622.1|27614.1|27607.1|27639.1|27632.1|27609.1|27602.1|249
1629160800000|2021-08-17 00:40:00|27611.6|27604.6|27579.1|27572.1|27624.1|27617.1|27574.1|27567.1|256
1629161100000|2021-08-17 00:45:00|27576.6|27569.6|27604.1|27597.1|27604.1|27597.1|27576.6|27569.6|212
1629161400000|2021-08-17 00:50:00|27609.1|27602.1|27589.1|27582.1|27614.1|27607.1|27589.1|27582.1|170
1629161700000|2021-08-17 00:55:00|27591.6|27584.6|27604.1|27597.1|27614.1|27607.1|27579.1|27572.1|265
1629162000000|2021-08-17 01:00:00|27609.1|27602.1|27604.1|27597.1|27629.1|27622.1|27604.1|27597.1|187
1629162300000|2021-08-17 01:05:00|27609.1|27602.1|27614.1|27607.1|27614.1|27607.1|27599.1|27592.1|172
1629162600000|2021-08-17 01:10:00|27616.6|27609.6|27589.1|27582.1|27624.1|27617.1|27589.1|27582.1|112
1629162900000|2021-08-17 01:15:00|27591.6|27584.6|27599.1|27592.1|27599.1|27592.1|27569.1|27562.1|447
1629163200000|2021-08-17 01:20:00|27601.6|27594.6|27589.1|27582.1|27614.1|27607.1|27584.1|27577.1|184
1629163500000|2021-08-17 01:25:00|27591.6|27584.6|27589.1|27582.1|27594.1|27587.1|27574.1|27567.1|235
1629163800000|2021-08-17 01:30:00|27594.1|27587.1|27554.1|27547.1|27599.1|27592.1|27549.1|27542.1|534
1629164100000|2021-08-17 01:35:00|27551.6|27544.6|27559.1|27552.1|27569.1|27562.1|27549.1|27542.1|315
1629164400000|2021-08-17 01:40:00|27561.6|27554.6|27599.1|27592.1|27599.1|27592.1|27559.1|27552.1|297
1629164700000|2021-08-17 01:45:00|27604.1|27597.1|27584.1|27577.1|27614.1|27607.1|27584.1|27577.1|317
1629165000000|2021-08-17 01:50:00|27579.1|27572.1|27559.1|27552.1|27579.1|27572.1|27549.1|27542.1|296
1629165300000|2021-08-17 01:55:00|27561.6|27554.6|27544.1|27537.1|27569.1|27562.1|27544.1|27537.1|190
1629165600000|2021-08-17 02:00:00|27539.1|27532.1|27544.1|27537.1|27554.1|27547.1|27529.1|27522.1|367
1629165900000|2021-08-17 02:05:00|27546.6|27539.6|27534.1|27527.1|27549.1|27542.1|27529.1|27522.1|157
1629166200000|2021-08-17 02:10:00|27531.6|27524.6|27544.1|27537.1|27544.1|27537.1|27526.6|27519.6|163
1629166500000|2021-08-17 02:15:00|27541.6|27534.6|27539.1|27532.1|27549.1|27542.1|27529.1|27522.1|163
1629166800000|2021-08-17 02:20:00|27534.1|27527.1|27554.1|27547.1|27574.1|27567.1|27534.1|27527.1|212
1629167100000|2021-08-17 02:25:00|27556.6|27549.6|27569.1|27562.1|27574.1|27567.1|27554.1|27547.1|301
1629167400000|2021-08-17 02:30:00|27566.6|27559.6|27569.1|27562.1|27574.1|27567.1|27549.1|27542.1|229
1629167700000|2021-08-17 02:35:00|27564.1|27557.1|27569.1|27562.1|27574.1|27567.1|27564.1|27557.1|116
1629168000000|2021-08-17 02:40:00|27566.6|27559.6|27569.1|27562.1|27574.1|27567.1|27564.1|27557.1|66
1629168300000|2021-08-17 02:45:00|27564.1|27557.1|27569.1|27562.1|27574.1|27567.1|27564.1|27557.1|165
1629168600000|2021-08-17 02:50:00|27566.6|27559.6|27564.1|27557.1|27569.1|27562.1|27559.1|27552.1|54
1629168900000|2021-08-17 02:55:00|27566.6|27559.6|27559.1|27552.1|27569.1|27562.1|27559.1|27552.1|76
1629169200000|2021-08-17 03:00:00|27556.6|27549.6|27559.1|27552.1|27559.1|27552.1|27544.1|27537.1|102
1629169500000|2021-08-17 03:05:00|27556.6|27549.6|27559.1|27552.1|27559.1|27552.1|27549.1|27542.1|59
1629169800000|2021-08-17 03:10:00|27554.1|27547.1|27549.1|27542.1|27559.1|27552.1|27549.1|27542.1|54
1629170100000|2021-08-17 03:15:00|27546.6|27539.6|27539.1|27532.1|27546.6|27539.6|27524.1|27517.1|155
1629170400000|2021-08-17 03:20:00|27541.6|27534.6|27549.1|27542.1|27549.1|27542.1|27534.1|27527.1|84
1629170700000|2021-08-17 03:25:00|27546.6|27539.6|27544.1|27537.1|27554.1|27547.1|27539.1|27532.1|100
1629171000000|2021-08-17 03:30:00|27541.6|27534.6|27534.1|27527.1|27544.1|27537.1|27524.1|27517.1|305
1629171300000|2021-08-17 03:35:00|27531.6|27524.6|27504.1|27497.1|27544.1|27537.1|27504.1|27497.1|234
1629171600000|2021-08-17 03:40:00|27506.6|27499.6|27529.1|27522.1|27529.1|27522.1|27504.1|27497.1|139
1629171900000|2021-08-17 03:45:00|27526.6|27519.6|27544.1|27537.1|27544.1|27537.1|27519.1|27512.1|112
1629172200000|2021-08-17 03:50:00|27546.6|27539.6|27539.1|27532.1|27549.1|27542.1|27539.1|27532.1|96
1629172500000|2021-08-17 03:55:00|27544.1|27537.1|27529.1|27522.1|27549.1|27542.1|27529.1|27522.1|92
1629172800000|2021-08-17 04:00:00|27524.1|27517.1|27539.1|27532.1|27544.1|27537.1|27519.1|27512.1|78
1629173100000|2021-08-17 04:05:00|27544.1|27537.1|27539.1|27532.1|27546.6|27539.6|27534.1|27527.1|111
1629173400000|2021-08-17 04:10:00|27544.1|27537.1|27549.1|27542.1|27549.1|27542.1|27539.1|27532.1|101
1629173700000|2021-08-17 04:15:00|27546.6|27539.6|27549.1|27542.1|27556.6|27549.6|27544.1|27537.1|44
1629174000000|2021-08-17 04:20:00|27551.6|27544.6|27559.1|27552.1|27564.1|27557.1|27549.1|27542.1|144
1629174300000|2021-08-17 04:25:00|27554.1|27547.1|27559.1|27552.1|27564.1|27557.1|27549.1|27542.1|81
1629174600000|2021-08-17 04:30:00|27561.6|27554.6|27556.6|27549.6|27564.1|27557.1|27554.1|27547.1|131
1629174900000|2021-08-17 04:35:00|27554.1|27547.1|27544.1|27537.1|27559.1|27552.1|27539.1|27532.1|182
1629175200000|2021-08-17 04:40:00|27546.6|27539.6|27544.1|27537.1|27554.1|27547.1|27544.1|27537.1|88
1629175500000|2021-08-17 04:45:00|27541.6|27534.6|27544.1|27537.1|27546.6|27539.6|27529.1|27522.1|150
1629175800000|2021-08-17 04:50:00|27539.1|27532.1|27544.1|27537.1|27544.1|27537.1|27534.1|27527.1|87
1629176100000|2021-08-17 04:55:00|27549.1|27542.1|27554.1|27547.1|27554.1|27547.1|27544.1|27537.1|117
1629176400000|2021-08-17 05:00:00|27551.6|27544.6|27524.1|27517.1|27554.1|27547.1|27519.1|27512.1|381
1629176700000|2021-08-17 05:05:00|27521.6|27514.6|27501.6|27494.6|27524.1|27517.1|27499.1|27492.1|211
1629177000000|2021-08-17 05:10:00|27504.1|27497.1|27484.1|27477.1|27504.1|27497.1|27479.1|27472.1|475
1629177300000|2021-08-17 05:15:00|27489.1|27482.1|27494.1|27487.1|27509.1|27502.1|27484.1|27477.1|367
1629177600000|2021-08-17 05:20:00|27496.6|27489.6|27509.1|27502.1|27509.1|27502.1|27489.1|27482.1|226
1629177900000|2021-08-17 05:25:00|27511.6|27504.6|27524.1|27517.1|27524.1|27517.1|27509.1|27502.1|198
1629178200000|2021-08-17 05:30:00|27521.6|27514.6|27499.1|27492.1|27524.1|27517.1|27499.1|27492.1|241
1629178500000|2021-08-17 05:35:00|27501.6|27494.6|27494.1|27487.1|27504.1|27497.1|27489.1|27482.1|156
1629178800000|2021-08-17 05:40:00|27489.1|27482.1|27464.1|27457.1|27494.1|27487.1|27464.1|27457.1|255
1629179100000|2021-08-17 05:45:00|27469.1|27462.1|27459.1|27452.1|27474.1|27467.1|27454.1|27447.1|377
1629179400000|2021-08-17 05:50:00|27461.6|27454.6|27444.1|27437.1|27469.1|27462.1|27439.1|27432.1|299
1629179700000|2021-08-17 05:55:00|27446.6|27439.6|27434.1|27427.1|27459.1|27452.1|27434.1|27427.1|718
1629180000000|2021-08-17 06:00:00|27439.1|27432.1|27384.1|27377.1|27439.1|27432.1|27361.6|27354.6|2277
1629180300000|2021-08-17 06:05:00|27389.1|27382.1|27399.1|27392.1|27414.1|27407.1|27386.6|27379.6|586
1629180600000|2021-08-17 06:10:00|27396.6|27389.6|27376.6|27369.6|27396.6|27389.6|27369.1|27362.1|610
1629180900000|2021-08-17 06:15:00|27379.1|27372.1|27384.1|27377.1|27384.1|27377.1|27369.1|27362.1|374
1629181200000|2021-08-17 06:20:00|27386.6|27379.6|27406.6|27399.6|27419.1|27412.1|27386.6|27379.6|398
1629181500000|2021-08-17 06:25:00|27404.1|27397.1|27414.1|27407.1|27414.1|27407.1|27396.6|27389.6|158
1629181800000|2021-08-17 06:30:00|27409.1|27402.1|27376.6|27369.6|27414.1|27407.1|27371.6|27364.6|135
1629182100000|2021-08-17 06:35:00|27379.1|27372.1|27369.1|27362.1|27389.1|27382.1|27366.6|27359.6|75
1629182400000|2021-08-17 06:40:00|27366.6|27359.6|27359.1|27352.1|27369.1|27362.1|27359.1|27352.1|100
1629182700000|2021-08-17 06:45:00|27361.6|27354.6|27314.1|27307.1|27361.6|27354.6|27314.1|27307.1|300
1629183000000|2021-08-17 06:50:00|27319.1|27312.1|27346.6|27339.6|27351.6|27344.6|27319.1|27312.1|80
1629183300000|2021-08-17 06:55:00|27349.1|27342.1|27354.1|27347.1|27359.1|27352.1|27339.1|27332.1|28
1629183600000|2021-08-17 07:00:00|27351.6|27344.6|27329.1|27322.1|27371.6|27364.6|27324.1|27317.1|171
1629183900000|2021-08-17 07:05:00|27326.6|27319.6|27291.6|27284.6|27329.1|27322.1|27281.6|27274.6|297
1629184200000|2021-08-17 07:10:00|27289.1|27282.1|27269.1|27262.1|27289.1|27282.1|27246.6|27239.6|326
1629184500000|2021-08-17 07:15:00|27266.6|27259.6|27304.1|27297.1|27309.1|27302.1|27244.1|27237.1|250
1629184800000|2021-08-17 07:20:00|27301.6|27294.6|27291.6|27284.6|27309.1|27302.1|27289.1|27282.1|112
1629185100000|2021-08-17 07:25:00|27289.1|27282.1|27316.6|27309.6|27324.1|27317.1|27286.6|27279.6|126
1629185400000|2021-08-17 07:30:00|27319.1|27312.1|27334.1|27327.1|27339.1|27332.1|27291.6|27284.6|255
1629185700000|2021-08-17 07:35:00|27331.6|27324.6|27339.1|27332.1|27344.1|27337.1|27324.1|27317.1|90
1629186000000|2021-08-17 07:40:00|27341.6|27334.6|27356.6|27349.6|27359.1|27352.1|27339.1|27332.1|82
1629186300000|2021-08-17 07:45:00|27359.1|27352.1|27361.6|27354.6|27366.6|27359.6|27354.1|27347.1|110
1629186600000|2021-08-17 07:50:00|27364.1|27357.1|27361.6|27354.6|27374.1|27367.1|27359.1|27352.1|108
1629186900000|2021-08-17 07:55:00|27364.1|27357.1|27376.6|27369.6|27394.1|27387.1|27354.1|27347.1|244
1629187200000|2021-08-17 08:00:00|27379.1|27372.1|27389.1|27382.1|27419.1|27412.1|27379.1|27372.1|452
1629187500000|2021-08-17 08:05:00|27391.6|27384.6|27384.1|27377.1|27399.1|27392.1|27369.1|27362.1|173
1629187800000|2021-08-17 08:10:00|27381.6|27374.6|27391.6|27384.6|27394.1|27387.1|27369.1|27362.1|96
1629188100000|2021-08-17 08:15:00|27389.1|27382.1|27361.6|27354.6|27394.1|27387.1|27361.6|27354.6|121
1629188400000|2021-08-17 08:20:00|27364.1|27357.1|27379.1|27372.1|27379.1|27372.1|27349.1|27342.1|194
1629188700000|2021-08-17 08:25:00|27381.6|27374.6|27364.1|27357.1|27381.6|27374.6|27364.1|27357.1|76
1629189000000|2021-08-17 08:30:00|27361.6|27354.6|27371.6|27364.6|27379.1|27372.1|27359.1|27352.1|83
1629189300000|2021-08-17 08:35:00|27369.1|27362.1|27389.1|27382.1|27394.1|27387.1|27359.1|27352.1|81
1629189600000|2021-08-17 08:40:00|27386.6|27379.6|27369.1|27362.1|27394.1|27387.1|27369.1|27362.1|38
1629189900000|2021-08-17 08:45:00|27366.6|27359.6|27369.1|27362.1|27376.6|27369.6|27359.1|27352.1|143
1629190200000|2021-08-17 08:50:00|27366.6|27359.6|27369.1|27362.1|27369.1|27362.1|27359.1|27352.1|49
1629190500000|2021-08-17 08:55:00|27366.6|27359.6|27376.6|27369.6|27379.1|27372.1|27361.6|27354.6|53
1629190800000|2021-08-17 09:00:00|27374.1|27367.1|27364.1|27357.1|27384.1|27377.1|27364.1|27357.1|58
1629191100000|2021-08-17 09:05:00|27359.1|27352.1|27381.6|27374.6|27391.6|27384.6|27359.1|27352.1|86
1629191400000|2021-08-17 09:10:00|27384.1|27377.1|27374.1|27367.1|27389.1|27382.1|27374.1|27367.1|33
1629191700000|2021-08-17 09:15:00|27376.6|27369.6|27376.6|27369.6|27384.1|27377.1|27374.1|27367.1|41
1629192000000|2021-08-17 09:20:00|27374.1|27367.1|27404.1|27397.1|27409.1|27402.1|27374.1|27367.1|67
1629192300000|2021-08-17 09:25:00|27406.6|27399.6|27394.1|27387.1|27409.1|27402.1|27394.1|27387.1|84
1629192600000|2021-08-17 09:30:00|27399.1|27392.1|27384.1|27377.1|27399.1|27392.1|27384.1|27377.1|27
1629192900000|2021-08-17 09:35:00|27386.6|27379.6|27379.1|27372.1|27389.1|27382.1|27379.1|27372.1|79
1629193200000|2021-08-17 09:40:00|27384.1|27377.1|27371.6|27364.6|27384.1|27377.1|27364.1|27357.1|69
1629193500000|2021-08-17 09:45:00|27374.1|27367.1|27369.1|27362.1|27374.1|27367.1|27359.1|27352.1|25
1629193800000|2021-08-17 09:50:00|27366.6|27359.6|27364.1|27357.1|27366.6|27359.6|27354.1|27347.1|82
1629194100000|2021-08-17 09:55:00|27369.1|27362.1|27369.1|27362.1|27374.1|27367.1|27364.1|27357.1|32
1629194400000|2021-08-17 10:00:00|27364.1|27357.1|27331.6|27324.6|27366.6|27359.6|27329.1|27322.1|127
1629194700000|2021-08-17 10:05:00|27329.1|27322.1|27346.6|27339.6|27356.6|27349.6|27329.1|27322.1|108
1629195000000|2021-08-17 10:10:00|27349.1|27342.1|27359.1|27352.1|27359.1|27352.1|27346.6|27339.6|15
1629195300000|2021-08-17 10:15:00|27354.1|27347.1|27349.1|27342.1|27364.1|27357.1|27349.1|27342.1|60
1629195600000|2021-08-17 10:20:00|27346.6|27339.6|27349.1|27342.1|27354.1|27347.1|27341.6|27334.6|34
1629195900000|2021-08-17 10:25:00|27346.6|27339.6|27334.1|27327.1|27354.1|27347.1|27319.1|27312.1|114
1629196200000|2021-08-17 10:30:00|27331.6|27324.6|27339.1|27332.1|27344.1|27337.1|27329.1|27322.1|64
1629196500000|2021-08-17 10:35:00|27341.6|27334.6|27326.6|27319.6|27346.6|27339.6|27314.1|27307.1|68
1629196800000|2021-08-17 10:40:00|27324.1|27317.1|27314.1|27307.1|27324.1|27317.1|27309.1|27302.1|50
1629197100000|2021-08-17 10:45:00|27316.6|27309.6|27324.1|27317.1|27329.1|27322.1|27309.1|27302.1|40
1629197400000|2021-08-17 10:50:00|27326.6|27319.6|27319.1|27312.1|27329.1|27322.1|27316.6|27309.6|39
1629197700000|2021-08-17 10:55:00|27321.6|27314.6|27329.1|27322.1|27329.1|27322.1|27319.1|27312.1|15
1629198000000|2021-08-17 11:00:00|27331.6|27324.6|27334.1|27327.1|27339.1|27332.1|27329.1|27322.1|41
1629198300000|2021-08-17 11:05:00|27329.1|27322.1|27314.1|27307.1|27334.1|27327.1|27309.1|27302.1|65
1629198600000|2021-08-17 11:10:00|27316.6|27309.6|27314.1|27307.1|27324.1|27317.1|27309.1|27302.1|95
1629198900000|2021-08-17 11:15:00|27311.6|27304.6|27286.6|27279.6|27314.1|27307.1|27269.1|27262.1|260
1629199200000|2021-08-17 11:20:00|27289.1|27282.1|27274.1|27267.1|27294.1|27287.1|27271.6|27264.6|178
1629199500000|2021-08-17 11:25:00|27279.1|27272.1|27279.1|27272.1|27284.1|27277.1|27269.1|27262.1|120
1629199800000|2021-08-17 11:30:00|27274.1|27267.1|27289.1|27282.1|27289.1|27282.1|27264.1|27257.1|82
1629200100000|2021-08-17 11:35:00|27294.1|27287.1|27304.1|27297.1|27309.1|27302.1|27289.1|27282.1|127
1629200400000|2021-08-17 11:40:00|27301.6|27294.6|27304.1|27297.1|27309.1|27302.1|27291.6|27284.6|94
1629200700000|2021-08-17 11:45:00|27299.1|27292.1|27309.1|27302.1|27309.1|27302.1|27294.1|27287.1|145
1629201000000|2021-08-17 11:50:00|27306.6|27299.6|27304.1|27297.1|27309.1|27302.1|27299.1|27292.1|20
1629201300000|2021-08-17 11:55:00|27299.1|27292.1|27306.6|27299.6|27309.1|27302.1|27299.1|27292.1|23
1629201600000|2021-08-17 12:00:00|27304.1|27297.1|27296.6|27289.6|27309.1|27302.1|27294.1|27287.1|42
1629201900000|2021-08-17 12:05:00|27294.1|27287.1|27296.6|27289.6|27304.1|27297.1|27294.1|27287.1|65
1629202200000|2021-08-17 12:10:00|27294.1|27287.1|27299.1|27292.1|27306.6|27299.6|27294.1|27287.1|96
1629202500000|2021-08-17 12:15:00|27296.6|27289.6|27279.1|27272.1|27301.6|27294.6|27274.1|27267.1|51
1629202800000|2021-08-17 12:20:00|27274.1|27267.1|27279.1|27272.1|27279.1|27272.1|27264.1|27257.1|83
1629203100000|2021-08-17 12:25:00|27284.1|27277.1|27281.6|27274.6|27284.1|27277.1|27274.1|27267.1|77
1629203400000|2021-08-17 12:30:00|27279.1|27272.1|27309.1|27302.1|27309.1|27302.1|27269.1|27262.1|244
1629203700000|2021-08-17 12:35:00|27306.6|27299.6|27316.6|27309.6|27316.6|27309.6|27289.1|27282.1|109
1629204000000|2021-08-17 12:40:00|27319.1|27312.1|27371.6|27364.6|27376.6|27369.6|27314.1|27307.1|436
1629204300000|2021-08-17 12:45:00|27369.1|27362.1|27359.1|27352.1|27369.1|27362.1|27344.1|27337.1|222
1629204600000|2021-08-17 12:50:00|27364.1|27357.1|27361.6|27354.6|27374.1|27367.1|27354.1|27347.1|140
1629204900000|2021-08-17 12:55:00|27359.1|27352.1|27354.1|27347.1|27369.1|27362.1|27351.6|27344.6|90
1629205200000|2021-08-17 13:00:00|27356.6|27349.6|27354.1|27347.1|27356.6|27349.6|27339.1|27332.1|137
1629205500000|2021-08-17 13:05:00|27351.6|27344.6|27321.6|27314.6|27354.1|27347.1|27321.6|27314.6|88
1629205800000|2021-08-17 13:10:00|27319.1|27312.1|27334.1|27327.1|27334.1|27327.1|27314.1|27307.1|82
1629206100000|2021-08-17 13:15:00|27331.6|27324.6|27324.1|27317.1|27334.1|27327.1|27319.1|27312.1|86
1629206400000|2021-08-17 13:20:00|27319.1|27312.1|27344.1|27337.1|27349.1|27342.1|27319.1|27312.1|70
1629206700000|2021-08-17 13:25:00|27346.6|27339.6|27314.1|27307.1|27354.1|27347.1|27314.1|27307.1|83
1629207000000|2021-08-17 13:30:00|27309.1|27302.1|27339.1|27332.1|27339.1|27332.1|27289.1|27282.1|371
1629207300000|2021-08-17 13:35:00|27341.6|27334.6|27359.1|27352.1|27369.1|27362.1|27329.1|27322.1|280
1629207600000|2021-08-17 13:40:00|27354.1|27347.1|27361.6|27354.6|27366.6|27359.6|27331.6|27324.6|158
1629207900000|2021-08-17 13:45:00|27364.1|27357.1|27359.1|27352.1|27374.1|27367.1|27349.1|27342.1|414
1629208200000|2021-08-17 13:50:00|27356.6|27349.6|27339.1|27332.1|27359.1|27352.1|27334.1|27327.1|332
1629208500000|2021-08-17 13:55:00|27341.6|27334.6|27334.1|27327.1|27344.1|27337.1|27319.1|27312.1|184
1629208800000|2021-08-17 14:00:00|27331.6|27324.6|27344.1|27337.1|27344.1|27337.1|27324.1|27317.1|161
1629209100000|2021-08-17 14:05:00|27341.6|27334.6|27364.1|27357.1|27374.1|27367.1|27334.1|27327.1|150
1629209400000|2021-08-17 14:10:00|27369.1|27362.1|27409.1|27402.1|27419.1|27412.1|27364.1|27357.1|183
1629209700000|2021-08-17 14:15:00|27414.1|27407.1|27389.1|27382.1|27414.1|27407.1|27384.1|27377.1|178
1629210000000|2021-08-17 14:20:00|27391.6|27384.6|27389.1|27382.1|27401.6|27394.6|27384.1|27377.1|91
1629210300000|2021-08-17 14:25:00|27391.6|27384.6|27424.1|27417.1|27429.1|27422.1|27389.1|27382.1|194
1629210600000|2021-08-17 14:30:00|27421.6|27414.6|27404.1|27397.1|27424.1|27417.1|27399.1|27392.1|182
1629210900000|2021-08-17 14:35:00|27406.6|27399.6|27394.1|27387.1|27421.6|27414.6|27394.1|27387.1|205
1629211200000|2021-08-17 14:40:00|27396.6|27389.6|27424.1|27417.1|27434.1|27427.1|27394.1|27387.1|79
1629211500000|2021-08-17 14:45:00|27419.1|27412.1|27424.1|27417.1|27424.1|27417.1|27406.6|27399.6|72
1629211800000|2021-08-17 14:50:00|27426.6|27419.6|27434.1|27427.1|27439.1|27432.1|27414.1|27407.1|130
1629212100000|2021-08-17 14:55:00|27436.6|27429.6|27409.1|27402.1|27439.1|27432.1|27409.1|27402.1|70
1629212400000|2021-08-17 15:00:00|27411.6|27404.6|27401.6|27394.6|27414.1|27407.1|27394.1|27387.1|120
1629212700000|2021-08-17 15:05:00|27404.1|27397.1|27409.1|27402.1|27409.1|27402.1|27389.1|27382.1|271
1629213000000|2021-08-17 15:10:00|27406.6|27399.6|27424.1|27417.1|27429.1|27422.1|27399.1|27392.1|555
1629213300000|2021-08-17 15:15:00|27429.1|27422.1|27429.1|27422.1|27434.1|27427.1|27414.1|27407.1|516
1629213600000|2021-08-17 15:20:00|27434.1|27427.1|27439.1|27432.1|27449.1|27442.1|27429.1|27422.1|177
1629213900000|2021-08-17 15:25:00|27441.6|27434.6|27419.1|27412.1|27441.6|27434.6|27414.1|27407.1|134
1629214200000|2021-08-17 15:30:00|27416.6|27409.6|27439.1|27432.1|27444.1|27437.1|27409.1|27402.1|227
1629214500000|2021-08-17 15:35:00|27436.6|27429.6|27419.1|27412.1|27444.1|27437.1|27419.1|27412.1|189
1629214800000|2021-08-17 15:40:00|27421.6|27414.6|27419.1|27412.1|27424.1|27417.1|27409.1|27402.1|212
1629215100000|2021-08-17 15:45:00|27421.6|27414.6|27414.1|27407.1|27424.1|27417.1|27399.1|27392.1|141
1629215400000|2021-08-17 15:50:00|27411.6|27404.6|27394.1|27387.1|27414.1|27407.1|27394.1|27387.1|54
1629215700000|2021-08-17 15:55:00|27391.6|27384.6|27384.1|27377.1|27404.1|27397.1|27381.6|27374.6|205
1629216000000|2021-08-17 16:00:00|27386.6|27379.6|27374.1|27367.1|27386.6|27379.6|27369.1|27362.1|255
1629216300000|2021-08-17 16:05:00|27376.6|27369.6|27379.1|27372.1|27396.6|27389.6|27374.1|27367.1|89
1629216600000|2021-08-17 16:10:00|27381.6|27374.6|27379.1|27372.1|27391.6|27384.6|27374.1|27367.1|118
1629216900000|2021-08-17 16:15:00|27374.1|27367.1|27359.1|27352.1|27384.1|27377.1|27359.1|27352.1|223
1629217200000|2021-08-17 16:20:00|27356.6|27349.6|27374.1|27367.1|27374.1|27367.1|27354.1|27347.1|140
1629217500000|2021-08-17 16:25:00|27369.1|27362.1|27384.1|27377.1|27389.1|27382.1|27364.1|27357.1|83
1629217800000|2021-08-17 16:30:00|27381.6|27374.6|27359.1|27352.1|27381.6|27374.6|27356.6|27349.6|126
1629218100000|2021-08-17 16:35:00|27356.6|27349.6|27334.1|27327.1|27361.6|27354.6|27334.1|27327.1|158
1629218400000|2021-08-17 16:40:00|27329.1|27322.1|27324.1|27317.1|27334.1|27327.1|27316.6|27309.6|172
1629218700000|2021-08-17 16:45:00|27326.6|27319.6|27306.6|27299.6|27329.1|27322.1|27301.6|27294.6|147
1629219000000|2021-08-17 16:50:00|27304.1|27297.1|27301.6|27294.6|27319.1|27312.1|27294.1|27287.1|117
1629219300000|2021-08-17 16:55:00|27304.1|27297.1|27289.1|27282.1|27304.1|27297.1|27281.6|27274.6|188
1629219600000|2021-08-17 17:00:00|27286.6|27279.6|27294.1|27287.1|27309.1|27302.1|27279.1|27272.1|355
1629219900000|2021-08-17 17:05:00|27289.1|27282.1|27311.6|27304.6|27314.1|27307.1|27281.6|27274.6|147
1629220200000|2021-08-17 17:10:00|27309.1|27302.1|27329.1|27322.1|27329.1|27322.1|27304.1|27297.1|106
1629220500000|2021-08-17 17:15:00|27324.1|27317.1|27309.1|27302.1|27324.1|27317.1|27309.1|27302.1|64
1629220800000|2021-08-17 17:20:00|27314.1|27307.1|27304.1|27297.1|27319.1|27312.1|27294.1|27287.1|162
1629221100000|2021-08-17 17:25:00|27309.1|27302.1|27329.1|27322.1|27331.6|27324.6|27299.1|27292.1|60
1629221400000|2021-08-17 17:30:00|27326.6|27319.6|27324.1|27317.1|27329.1|27322.1|27309.1|27302.1|25
1629221700000|2021-08-17 17:35:00|27321.6|27314.6|27294.1|27287.1|27324.1|27317.1|27294.1|27287.1|79
1629222000000|2021-08-17 17:40:00|27296.6|27289.6|27299.1|27292.1|27301.6|27294.6|27284.1|27277.1|127
1629222300000|2021-08-17 17:45:00|27296.6|27289.6|27291.6|27284.6|27299.1|27292.1|27279.1|27272.1|67
1629222600000|2021-08-17 17:50:00|27294.1|27287.1|27304.1|27297.1|27314.1|27307.1|27279.1|27272.1|73
1629222900000|2021-08-17 17:55:00|27306.6|27299.6|27334.1|27327.1|27339.1|27332.1|27304.1|27297.1|77
1629223200000|2021-08-17 18:00:00|27336.6|27329.6|27359.1|27352.1|27369.1|27362.1|27334.1|27327.1|135
1629223500000|2021-08-17 18:05:00|27361.6|27354.6|27369.1|27362.1|27379.1|27372.1|27359.1|27352.1|103
1629223800000|2021-08-17 18:10:00|27371.6|27364.6|27369.1|27362.1|27374.1|27367.1|27359.1|27352.1|73
1629224100000|2021-08-17 18:15:00|27371.6|27364.6|27359.1|27352.1|27376.6|27369.6|27354.1|27347.1|73
1629224400000|2021-08-17 18:20:00|27361.6|27354.6|27354.1|27347.1|27361.6|27354.6|27334.1|27327.1|103
1629224700000|2021-08-17 18:25:00|27351.6|27344.6|27339.1|27332.1|27354.1|27347.1|27334.1|27327.1|52
1629225000000|2021-08-17 18:30:00|27341.6|27334.6|27339.1|27332.1|27361.6|27354.6|27334.1|27327.1|82
1629225300000|2021-08-17 18:35:00|27341.6|27334.6|27329.1|27322.1|27344.1|27337.1|27329.1|27322.1|58
1629225600000|2021-08-17 18:40:00|27331.6|27324.6|27354.1|27347.1|27354.1|27347.1|27326.6|27319.6|64
1629225900000|2021-08-17 18:45:00|27356.6|27349.6|27371.6|27364.6|27376.6|27369.6|27344.1|27337.1|47
1629226200000|2021-08-17 18:50:00|27374.1|27367.1|27354.1|27347.1|27384.1|27377.1|27354.1|27347.1|258
1629226500000|2021-08-17 18:55:00|27356.6|27349.6|27384.1|27377.1|27389.1|27382.1|27354.1|27347.1|58
1629226800000|2021-08-17 19:00:00|27386.6|27379.6|27409.1|27402.1|27414.1|27407.1|27384.1|27377.1|169
1629227100000|2021-08-17 19:05:00|27406.6|27399.6|27421.6|27414.6|27429.1|27422.1|27404.1|27397.1|125
1629227400000|2021-08-17 19:10:00|27424.1|27417.1|27399.1|27392.1|27429.1|27422.1|27399.1|27392.1|165
1629227700000|2021-08-17 19:15:00|27404.1|27397.1|27414.1|27407.1|27419.1|27412.1|27399.1|27392.1|174
1629228000000|2021-08-17 19:20:00|27419.1|27412.1|27409.1|27402.1|27424.1|27417.1|27399.1|27392.1|129
1629228300000|2021-08-17 19:25:00|27414.1|27407.1|27419.1|27412.1|27419.1|27412.1|27404.1|27397.1|90
1629228600000|2021-08-17 19:30:00|27424.1|27417.1|27424.1|27417.1|27436.6|27429.6|27416.6|27409.6|51
1629228900000|2021-08-17 19:35:00|27421.6|27414.6|27429.1|27422.1|27444.1|27437.1|27419.1|27412.1|238
1629229200000|2021-08-17 19:40:00|27431.6|27424.6|27426.6|27419.6|27434.1|27427.1|27411.6|27404.6|66
1629229500000|2021-08-17 19:45:00|27424.1|27417.1|27421.6|27414.6|27439.1|27432.1|27419.1|27412.1|73
1629229800000|2021-08-17 19:50:00|27424.1|27417.1|27439.1|27432.1|27451.6|27444.6|27424.1|27417.1|114
1629230100000|2021-08-17 19:55:00|27444.1|27437.1|27469.1|27462.1|27479.1|27472.1|27439.1|27432.1|486
1629230400000|2021-08-17 20:00:00|27464.1|27457.1|27439.1|27432.1|27464.1|27457.1|27431.6|27424.6|207
1629230700000|2021-08-17 20:05:00|27436.6|27429.6|27459.1|27452.1|27459.1|27452.1|27436.6|27429.6|102
1629231000000|2021-08-17 20:10:00|27454.1|27447.1|27451.6|27444.6|27464.1|27457.1|27444.1|27437.1|78
1629231300000|2021-08-17 20:15:00|27453.1|27438.1|27460.6|27445.6|27468.1|27453.1|27453.1|27438.1|16
1629231600000|2021-08-17 20:20:00|27463.1|27448.1|27450.6|27435.6|27463.1|27448.1|27448.1|27433.1|14
1629231900000|2021-08-17 20:25:00|27453.1|27438.1|27448.1|27433.1|27453.1|27438.1|27448.1|27433.1|8
1629232200000|2021-08-17 20:30:00|27445.6|27430.6|27438.1|27423.1|27445.6|27430.6|27438.1|27423.1|5
1629232500000|2021-08-17 20:35:00|27435.6|27420.6|27438.1|27423.1|27440.6|27425.6|27435.6|27420.6|6
1629232800000|2021-08-17 20:40:00|27435.6|27420.6|27440.6|27425.6|27440.6|27425.6|27435.6|27420.6|4
1629233100000|2021-08-17 20:45:00|27438.1|27423.1|27428.1|27413.1|27440.6|27425.6|27428.1|27413.1|19
1629233400000|2021-08-17 20:50:00|||||||||17
1629233700000|2021-08-17 20:55:00|27433.1|27418.1|27450.5|27420.5|27451.1|27433.1|27433.1|27418.1|67
1629234000000|2021-08-17 21:00:00|27451.3|27421.3|27454.3|27424.3|27454.3|27424.3|27451.3|27421.3|0
1629234300000|2021-08-17 21:05:00|27454.1|27424.1|27453.3|27423.3|27454.1|27424.1|27453|27423|0
1629234600000|2021-08-17 21:10:00|27453.1|27423.1|27450.7|27420.7|27453.1|27423.1|27450.6|27420.6|0
1629234900000|2021-08-17 21:15:00|27451.2|27421.2|27451.8|27421.8|27451.8|27421.8|27451.2|27421.2|0
1629235200000|2021-08-17 21:20:00|27451.5|27421.5|27448.2|27418.2|27451.5|27421.5|27448.2|27418.2|0
1629235500000|2021-08-17 21:25:00|27448.4|27418.4|27449.3|27419.3|27449.5|27419.5|27448.3|27418.3|0
1629235800000|2021-08-17 21:30:00|27443.1|27413.1|27441.3|27411.3|27443.1|27413.1|27441.3|27411.3|0
1629236100000|2021-08-17 21:35:00|27441.2|27411.2|27441.3|27411.3|27441.6|27411.6|27441|27411|0
1629236400000|2021-08-17 21:40:00|27441.1|27411.1|27441.7|27411.7|27441.9|27411.9|27440.8|27410.8|0
1629236700000|2021-08-17 21:45:00|27441|27411|27440.9|27410.9|27441.3|27411.3|27440.9|27410.9|0
1629237000000|2021-08-17 21:50:00|27440.1|27410.1|27435.4|27405.4|27440.1|27410.1|27435|27405|0
1629237300000|2021-08-17 21:55:00|27435.3|27405.3|27434.1|27404.1|27436.6|27406.6|27434.1|27404.1|0
1629237600000|2021-08-17 22:00:00|27431.9|27401.9|27458.1|27443.1|27460.6|27445.6|27431.9|27401.9|29
1629237900000|2021-08-17 22:05:00|27463.1|27448.1|27463.1|27448.1|27465.6|27450.6|27463.1|27448.1|15
1629238200000|2021-08-17 22:10:00|27468.1|27453.1|27468.1|27453.1|27468.1|27453.1|27465.6|27450.6|10
1629238500000|2021-08-17 22:15:00|27470.6|27455.6|27475.6|27460.6|27475.6|27460.6|27470.6|27455.6|13
1629238800000|2021-08-17 22:20:00|27478.1|27463.1|27475.6|27460.6|27478.1|27463.1|27475.6|27460.6|1
1629239100000|2021-08-17 22:25:00|27470.6|27455.6|27460.6|27445.6|27473.1|27458.1|27460.6|27445.6|10
1629239400000|2021-08-17 22:30:00|27463.1|27448.1|27473.1|27458.1|27473.1|27458.1|27463.1|27448.1|22
1629239700000|2021-08-17 22:35:00|27478.1|27463.1|27478.1|27463.1|27478.1|27463.1|27475.6|27460.6|12
1629240000000|2021-08-17 22:40:00|27470.6|27455.6|27455.6|27440.6|27473.1|27458.1|27453.1|27438.1|30
1629240300000|2021-08-17 22:45:00|27453.1|27438.1|27445.6|27430.6|27455.6|27440.6|27445.6|27430.6|0
1629240600000|2021-08-17 22:50:00|27448.1|27433.1|27455.6|27440.6|27455.6|27440.6|27448.1|27433.1|0
1629240900000|2021-08-17 22:55:00|27453.1|27438.1|27450.6|27435.6|27455.6|27440.6|27450.6|27435.6|13
1629241200000|2021-08-17 23:00:00|27453.1|27438.1|27463.1|27448.1|27465.6|27450.6|27453.1|27438.1|9
1629241500000|2021-08-17 23:05:00|27458.1|27443.1|27448.1|27433.1|27458.1|27443.1|27445.6|27430.6|38
1629241800000|2021-08-17 23:10:00|27445.6|27430.6|27445.6|27430.6|27448.1|27433.1|27445.6|27430.6|15
1629242100000|2021-08-17 23:15:00|27448.1|27433.1|27440.6|27425.6|27455.6|27440.6|27438.1|27423.1|27
1629242400000|2021-08-17 23:20:00|27438.1|27423.1|27443.1|27428.1|27443.1|27428.1|27438.1|27423.1|3
1629242700000|2021-08-17 23:25:00|27440.6|27425.6|27453.1|27438.1|27460.6|27445.6|27438.1|27423.1|16
1629243000000|2021-08-17 23:30:00|27450.6|27435.6|27396.6|27389.6|27450.6|27437.1|27389.1|27382.1|18034
1629243300000|2021-08-17 23:35:00|27394.1|27387.1|27389.1|27382.1|27399.1|27392.1|27384.1|27377.1|244
1629243600000|2021-08-17 23:40:00|27391.6|27384.6|27409.1|27402.1|27419.1|27412.1|27389.1|27382.1|239
1629243900000|2021-08-17 23:45:00|27406.6|27399.6|27381.6|27374.6|27426.6|27419.6|27381.6|27374.6|283
1629244200000|2021-08-17 23:50:00|27379.1|27372.1|27404.1|27397.1|27409.1|27402.1|27379.1|27372.1|183
1629244500000|2021-08-17 23:55:00|27406.6|27399.6|27386.6|27379.6|27411.6|27404.6|27379.1|27372.1|167
1629244800000|2021-08-18 00:00:00|27384.1|27377.1|27399.1|27392.1|27486.6|27479.6|27384.1|27377.1|1867
1629245100000|2021-08-18 00:05:00|27404.1|27397.1|27434.1|27427.1|27441.6|27434.6|27389.1|27382.1|691
1629245400000|2021-08-18 00:10:00|27429.1|27422.1|27434.1|27427.1|27469.1|27462.1|27414.1|27407.1|734
1629245700000|2021-08-18 00:15:00|27439.1|27432.1|27359.1|27352.1|27459.1|27452.1|27356.6|27349.6|934
1629246000000|2021-08-18 00:20:00|27361.6|27354.6|27364.1|27357.1|27379.1|27372.1|27344.1|27337.1|438
1629246300000|2021-08-18 00:25:00|27361.6|27354.6|27411.6|27404.6|27424.1|27417.1|27356.6|27349.6|471
1629246600000|2021-08-18 00:30:00|27414.1|27407.1|27439.1|27432.1|27454.1|27447.1|27411.6|27404.6|583
1629246900000|2021-08-18 00:35:00|27441.6|27434.6|27399.1|27392.1|27444.1|27437.1|27396.6|27389.6|203
1629247200000|2021-08-18 00:40:00|27401.6|27394.6|27424.1|27417.1|27434.1|27427.1|27401.6|27394.6|155
1629247500000|2021-08-18 00:45:00|27421.6|27414.6|27449.1|27442.1|27454.1|27447.1|27421.6|27414.6|314
1629247800000|2021-08-18 00:50:00|27451.6|27444.6|27461.6|27454.6|27484.1|27477.1|27449.1|27442.1|447
1629248100000|2021-08-18 00:55:00|27459.1|27452.1|27469.1|27462.1|27469.1|27462.1|27449.1|27442.1|188
1629248400000|2021-08-18 01:00:00|27474.1|27467.1|27496.6|27489.6|27499.1|27492.1|27454.1|27447.1|315
1629248700000|2021-08-18 01:05:00|27494.1|27487.1|27499.1|27492.1|27504.1|27497.1|27474.1|27467.1|259
1629249000000|2021-08-18 01:10:00|27504.1|27497.1|27531.6|27524.6|27534.1|27527.1|27499.1|27492.1|610
1629249300000|2021-08-18 01:15:00|27534.1|27527.1|27511.6|27504.6|27549.1|27542.1|27511.6|27504.6|518
1629249600000|2021-08-18 01:20:00|27509.1|27502.1|27504.1|27497.1|27514.1|27507.1|27499.1|27492.1|213
1629249900000|2021-08-18 01:25:00|27506.6|27499.6|27539.1|27532.1|27544.1|27537.1|27504.1|27497.1|274
1629250200000|2021-08-18 01:30:00|27541.6|27534.6|27529.1|27522.1|27554.1|27547.1|27509.1|27502.1|593
1629250500000|2021-08-18 01:35:00|27534.1|27527.1|27524.1|27517.1|27554.1|27547.1|27524.1|27517.1|371
1629250800000|2021-08-18 01:40:00|27526.6|27519.6|27509.2|27502.2|27529.1|27522.1|27499.1|27492.1|371
1629251100000|2021-08-18 01:45:00|27514.2|27507.2|27521.7|27514.7|27534.2|27527.2|27514.2|27507.2|246
1629251400000|2021-08-18 01:50:00|27519.2|27512.2|27514.2|27507.2|27529.2|27522.2|27514.2|27507.2|185
1629251700000|2021-08-18 01:55:00|27516.7|27509.7|27504.2|27497.2|27524.2|27517.2|27499.2|27492.2|221
1629252000000|2021-08-18 02:00:00|27501.7|27494.7|27529.2|27522.2|27531.7|27524.7|27481.7|27474.7|409
1629252300000|2021-08-18 02:05:00|27524.2|27517.2|27521.7|27514.7|27529.2|27522.2|27519.2|27512.2|132
1629252600000|2021-08-18 02:10:00|27519.2|27512.2|27551.7|27544.7|27559.2|27552.2|27519.2|27512.2|374
1629252900000|2021-08-18 02:15:00|27554.2|27547.2|27559.2|27552.2|27569.2|27562.2|27551.7|27544.7|307
1629253200000|2021-08-18 02:20:00|27561.7|27554.7|27559.2|27552.2|27564.2|27557.2|27554.2|27547.2|217
1629253500000|2021-08-18 02:25:00|27561.7|27554.7|27579.2|27572.2|27594.2|27587.2|27559.2|27552.2|447
1629253800000|2021-08-18 02:30:00|27581.7|27574.7|27579.2|27572.2|27584.2|27577.2|27569.2|27562.2|213
1629254100000|2021-08-18 02:35:00|27584.2|27577.2|27599.2|27592.2|27599.2|27592.2|27574.2|27567.2|194
1629254400000|2021-08-18 02:40:00|27594.2|27587.2|27614.2|27607.2|27614.2|27607.2|27589.2|27582.2|365
1629254700000|2021-08-18 02:45:00|27609.2|27602.2|27604.2|27597.2|27614.2|27607.2|27599.2|27592.2|184
1629255000000|2021-08-18 02:50:00|27606.7|27599.7|27609.2|27602.2|27614.2|27607.2|27604.2|27597.2|103
1629255300000|2021-08-18 02:55:00|27614.2|27607.2|27629.2|27622.2|27636.7|27629.7|27614.2|27607.2|433
1629255600000|2021-08-18 03:00:00|27634.2|27627.2|27649.2|27642.2|27659.2|27652.2|27629.2|27622.2|335
1629255900000|2021-08-18 03:05:00|27644.2|27637.2|27634.2|27627.2|27654.2|27647.2|27634.2|27627.2|328
1629256200000|2021-08-18 03:10:00|27639.2|27632.2|27649.2|27642.2|27654.2|27647.2|27634.2|27627.2|245
1629256500000|2021-08-18 03:15:00|27651.7|27644.7|27674.2|27667.2|27684.2|27677.2|27649.2|27642.2|444
1629256800000|2021-08-18 03:20:00|27671.7|27664.7|27664.2|27657.2|27674.2|27667.2|27664.2|27657.2|155
1629257100000|2021-08-18 03:25:00|27659.2|27652.2|27654.2|27647.2|27659.2|27652.2|27649.2|27642.2|240
1629257400000|2021-08-18 03:30:00|27656.7|27649.7|27639.2|27632.2|27674.2|27667.2|27639.2|27632.2|427
1629257700000|2021-08-18 03:35:00|27629.2|27622.2|27629.2|27622.2|27639.2|27632.2|27624.2|27617.2|332
1629258000000|2021-08-18 03:40:00|27624.2|27617.2|27624.2|27617.2|27634.2|27627.2|27619.2|27612.2|293
1629258300000|2021-08-18 03:45:00|27621.7|27614.7|27629.2|27622.2|27634.2|27627.2|27614.2|27607.2|199
1629258600000|2021-08-18 03:50:00|27631.7|27624.7|27624.2|27617.2|27634.2|27627.2|27624.2|27617.2|157
1629258900000|2021-08-18 03:55:00|27619.2|27612.2|27609.2|27602.2|27619.2|27612.2|27604.2|27597.2|123
1629259200000|2021-08-18 04:00:00|27614.2|27607.2|27621.7|27614.7|27624.2|27617.2|27609.2|27602.2|149
1629259500000|2021-08-18 04:05:00|27624.2|27617.2|27624.2|27617.2|27629.2|27622.2|27619.2|27612.2|94
1629259800000|2021-08-18 04:10:00|27626.7|27619.7|27639.2|27632.2|27639.2|27632.2|27624.2|27617.2|84
1629260100000|2021-08-18 04:15:00|27641.7|27634.7|27634.2|27627.2|27644.2|27637.2|27634.2|27627.2|88
1629260400000|2021-08-18 04:20:00|27636.7|27629.7|27649.2|27642.2|27654.2|27647.2|27634.2|27627.2|175
1629260700000|2021-08-18 04:25:00|27654.2|27647.2|27649.2|27642.2|27654.2|27647.2|27649.2|27642.2|114
1629261000000|2021-08-18 04:30:00|27644.2|27637.2|27644.2|27637.2|27649.2|27642.2|27644.2|27637.2|82
1629261300000|2021-08-18 04:35:00|27639.2|27632.2|27629.2|27622.2|27639.2|27632.2|27624.2|27617.2|108
1629261600000|2021-08-18 04:40:00|27626.7|27619.7|27629.2|27622.2|27634.2|27627.2|27624.2|27617.2|169
1629261900000|2021-08-18 04:45:00|27624.2|27617.2|27619.2|27612.2|27629.2|27622.2|27619.2|27612.2|205
1629262200000|2021-08-18 04:50:00|27621.7|27614.7|27624.2|27617.2|27629.2|27622.2|27619.2|27612.2|215
1629262500000|2021-08-18 04:55:00|27626.7|27619.7|27624.2|27617.2|27629.2|27622.2|27619.2|27612.2|98
1629262800000|2021-08-18 05:00:00|27621.7|27614.7|27624.2|27617.2|27629.2|27622.2|27621.7|27614.7|93
1629263100000|2021-08-18 05:05:00|27619.2|27612.2|27629.2|27622.2|27629.2|27622.2|27619.2|27612.2|210
1629263400000|2021-08-18 05:10:00|27631.7|27624.7|27644.2|27637.2|27649.2|27642.2|27631.7|27624.7|362
1629263700000|2021-08-18 05:15:00|27639.2|27632.2|27639.2|27632.2|27641.7|27634.7|27629.2|27622.2|226
1629264000000|2021-08-18 05:20:00|27636.7|27629.7|27629.2|27622.2|27641.7|27634.7|27629.2|27622.2|257
1629264300000|2021-08-18 05:25:00|27626.7|27619.7|27609.2|27602.2|27629.2|27622.2|27609.2|27602.2|320
1629264600000|2021-08-18 05:30:00|27606.7|27599.7|27619.2|27612.2|27619.2|27612.2|27589.2|27582.2|353
1629264900000|2021-08-18 05:35:00|27621.7|27614.7|27626.7|27619.7|27634.2|27627.2|27614.2|27607.2|294
1629265200000|2021-08-18 05:40:00|27624.2|27617.2|27614.2|27607.2|27629.2|27622.2|27614.2|27607.2|141
1629265500000|2021-08-18 05:45:00|27616.7|27609.7|27619.2|27612.2|27624.2|27617.2|27614.2|27607.2|228
1629265800000|2021-08-18 05:50:00|27614.2|27607.2|27594.2|27587.2|27619.2|27612.2|27589.2|27582.2|423
1629266100000|2021-08-18 05:55:00|27599.2|27592.2|27594.2|27587.2|27604.2|27597.2|27594.2|27587.2|754
1629266400000|2021-08-18 06:00:00|27586.7|27579.7|27589.2|27582.2|27599.2|27592.2|27579.2|27572.2|1450
1629266700000|2021-08-18 06:05:00|27584.2|27577.2|27594.2|27587.2|27604.2|27597.2|27584.2|27577.2|736
1629267000000|2021-08-18 06:10:00|27599.2|27592.2|27624.2|27617.2|27634.2|27627.2|27594.2|27587.2|529
1629267300000|2021-08-18 06:15:00|27619.2|27612.2|27614.2|27607.2|27619.2|27612.2|27604.2|27597.2|306
1629267600000|2021-08-18 06:20:00|27611.7|27604.7|27611.7|27604.7|27614.2|27607.2|27604.2|27597.2|166
1629267900000|2021-08-18 06:25:00|27609.2|27602.2|27599.2|27592.2|27614.2|27607.2|27596.7|27589.7|77
1629268200000|2021-08-18 06:30:00|27596.7|27589.7|27596.7|27589.7|27604.2|27597.2|27594.2|27587.2|24
1629268500000|2021-08-18 06:35:00|27599.2|27592.2|27594.2|27587.2|27604.2|27597.2|27594.2|27587.2|33
1629268800000|2021-08-18 06:40:00|27596.7|27589.7|27599.2|27592.2|27604.2|27597.2|27596.7|27589.7|11
1629269100000|2021-08-18 06:45:00|27601.7|27594.7|27599.2|27592.2|27604.2|27597.2|27596.7|27589.7|12
1629269400000|2021-08-18 06:50:00|27596.7|27589.7|27606.7|27599.7|27609.2|27602.2|27596.7|27589.7|11
1629269700000|2021-08-18 06:55:00|27609.2|27602.2|27589.2|27582.2|27609.2|27602.2|27581.7|27574.7|46
1629270000000|2021-08-18 07:00:00|27594.2|27587.2|27604.2|27597.2|27609.2|27602.2|27574.2|27567.2|89
1629270300000|2021-08-18 07:05:00|27606.7|27599.7|27594.2|27587.2|27609.2|27602.2|27586.7|27579.7|53
1629270600000|2021-08-18 07:10:00|27591.7|27584.7|27579.2|27572.2|27596.7|27589.7|27576.7|27569.7|166
1629270900000|2021-08-18 07:15:00|27581.7|27574.7|27564.2|27557.2|27584.2|27577.2|27549.2|27542.2|95
1629271200000|2021-08-18 07:20:00|27561.7|27554.7|27569.2|27562.2|27574.2|27567.2|27559.2|27552.2|51
1629271500000|2021-08-18 07:25:00|27564.2|27557.2|27554.2|27547.2|27569.2|27562.2|27554.2|27547.2|46
1629271800000|2021-08-18 07:30:00|27556.7|27549.7|27544.2|27537.2|27559.2|27552.2|27534.2|27527.2|326
1629272100000|2021-08-18 07:35:00|27541.7|27534.7|27549.2|27542.2|27549.2|27542.2|27536.7|27529.7|128
1629272400000|2021-08-18 07:40:00|27544.2|27537.2|27539.2|27532.2|27559.2|27552.2|27539.2|27532.2|93
1629272700000|2021-08-18 07:45:00|27534.2|27527.2|27539.2|27532.2|27539.2|27532.2|27526.7|27519.7|56
1629273000000|2021-08-18 07:50:00|27536.7|27529.7|27544.2|27537.2|27549.2|27542.2|27534.2|27527.2|62
1629273300000|2021-08-18 07:55:00|27541.7|27534.7|27544.2|27537.2|27544.2|27537.2|27534.2|27527.2|35
1629273600000|2021-08-18 08:00:00|27541.7|27534.7|27574.2|27567.2|27574.2|27567.2|27539.2|27532.2|116
1629273900000|2021-08-18 08:05:00|27576.7|27569.7|27574.2|27567.2|27584.2|27577.2|27574.2|27567.2|135
1629274200000|2021-08-18 08:10:00|27571.7|27564.7|27559.2|27552.2|27574.2|27567.2|27559.2|27552.2|62
1629274500000|2021-08-18 08:15:00|27556.7|27549.7|27549.2|27542.2|27561.7|27554.7|27549.2|27542.2|94
1629274800000|2021-08-18 08:20:00|27544.2|27537.2|27544.2|27537.2|27564.2|27557.2|27544.2|27537.2|77
1629275100000|2021-08-18 08:25:00|27539.2|27532.2|27539.2|27532.2|27554.2|27547.2|27534.2|27527.2|128
1629275400000|2021-08-18 08:30:00|27541.7|27534.7|27549.2|27542.2|27551.7|27544.7|27529.2|27522.2|63
1629275700000|2021-08-18 08:35:00|27546.7|27539.7|27554.2|27547.2|27564.2|27557.2|27541.7|27534.7|74
1629276000000|2021-08-18 08:40:00|27556.7|27549.7|27529.2|27522.2|27556.7|27549.7|27529.2|27522.2|136
1629276300000|2021-08-18 08:45:00|27524.2|27517.2|27549.2|27542.2|27551.7|27544.7|27519.2|27512.2|129
1629276600000|2021-08-18 08:50:00|27544.2|27537.2|27539.2|27532.2|27549.2|27542.2|27536.7|27529.7|51
1629276900000|2021-08-18 08:55:00|27541.7|27534.7|27549.2|27542.2|27554.2|27547.2|27534.2|27527.2|52
1629277200000|2021-08-18 09:00:00|27546.7|27539.7|27544.2|27537.2|27551.7|27544.7|27544.2|27537.2|45
1629277500000|2021-08-18 09:05:00|27549.2|27542.2|27559.2|27552.2|27559.2|27552.2|27544.2|27537.2|52
1629277800000|2021-08-18 09:10:00|27554.2|27547.2|27569.2|27562.2|27574.2|27567.2|27549.2|27542.2|87
1629278100000|2021-08-18 09:15:00|27571.7|27564.7|27571.7|27564.7|27579.2|27572.2|27564.2|27557.2|60
1629278400000|2021-08-18 09:20:00|27574.2|27567.2|27569.2|27562.2|27574.2|27567.2|27564.2|27557.2|58
1629278700000|2021-08-18 09:25:00|27571.7|27564.7|27564.2|27557.2|27574.2|27567.2|27556.7|27549.7|26
1629279000000|2021-08-18 09:30:00|27561.7|27554.7|27561.7|27554.7|27564.2|27557.2|27549.2|27542.2|59
1629279300000|2021-08-18 09:35:00|27559.2|27552.2|27559.2|27552.2|27564.2|27557.2|27551.7|27544.7|27
1629279600000|2021-08-18 09:40:00|27554.2|27547.2|27556.7|27549.7|27564.2|27557.2|27549.2|27542.2|26
1629279900000|2021-08-18 09:45:00|27559.2|27552.2|27554.2|27547.2|27559.2|27552.2|27551.7|27544.7|28
1629280200000|2021-08-18 09:50:00|27549.2|27542.2|27549.2|27542.2|27554.2|27547.2|27546.7|27539.7|16
1629280500000|2021-08-18 09:55:00|27544.2|27537.2|27544.2|27537.2|27546.7|27539.7|27536.7|27529.7|95
1629280800000|2021-08-18 10:00:00|27541.7|27534.7|27541.7|27534.7|27544.2|27537.2|27529.2|27522.2|105
1629281100000|2021-08-18 10:05:00|27539.2|27532.2|27536.7|27529.7|27544.2|27537.2|27534.2|27527.2|22
1629281400000|2021-08-18 10:10:00|27539.2|27532.2|27541.7|27534.7|27544.2|27537.2|27534.2|27527.2|27
1629281700000|2021-08-18 10:15:00|27544.2|27537.2|27529.2|27522.2|27544.2|27537.2|27529.2|27522.2|10
1629282000000|2021-08-18 10:20:00|27531.7|27524.7|27534.2|27527.2|27534.2|27527.2|27524.2|27517.2|66
1629282300000|2021-08-18 10:25:00|27531.7|27524.7|27534.2|27527.2|27539.2|27532.2|27529.2|27522.2|13
1629282600000|2021-08-18 10:30:00|27536.7|27529.7|27544.2|27537.2|27549.2|27542.2|27534.2|27527.2|45
1629282900000|2021-08-18 10:35:00|27549.2|27542.2|27544.2|27537.2|27554.2|27547.2|27544.2|27537.2|55
1629283200000|2021-08-18 10:40:00|27546.7|27539.7|27554.2|27547.2|27559.2|27552.2|27544.2|27537.2|46
1629283500000|2021-08-18 10:45:00|27556.7|27549.7|27554.2|27547.2|27559.2|27552.2|27551.7|27544.7|43
1629283800000|2021-08-18 10:50:00|27551.7|27544.7|27569.2|27562.2|27574.2|27567.2|27551.7|27544.7|84
1629284100000|2021-08-18 10:55:00|27566.7|27559.7|27569.2|27562.2|27579.2|27572.2|27556.7|27549.7|75
1629284400000|2021-08-18 11:00:00|27571.7|27564.7|27581.7|27574.7|27586.7|27579.7|27569.2|27562.2|98
1629284700000|2021-08-18 11:05:00|27579.2|27572.2|27589.2|27582.2|27589.2|27582.2|27579.2|27572.2|69
1629285000000|2021-08-18 11:10:00|27586.7|27579.7|27574.2|27567.2|27589.2|27582.2|27569.2|27562.2|53
1629285300000|2021-08-18 11:15:00|27569.2|27562.2|27579.2|27572.2|27579.2|27572.2|27564.2|27557.2|56
1629285600000|2021-08-18 11:20:00|27576.7|27569.7|27581.7|27574.7|27584.2|27577.2|27569.2|27562.2|25
1629285900000|2021-08-18 11:25:00|27584.2|27577.2|27569.2|27562.2|27584.2|27577.2|27564.2|27557.2|25
1629286200000|2021-08-18 11:30:00|27571.7|27564.7|27571.7|27564.7|27574.2|27567.2|27566.7|27559.7|10
1629286500000|2021-08-18 11:35:00|27569.2|27562.2|27579.2|27572.2|27579.2|27572.2|27569.2|27562.2|22
1629286800000|2021-08-18 11:40:00|27576.7|27569.7|27579.2|27572.2|27579.2|27572.2|27574.2|27567.2|34
1629287100000|2021-08-18 11:45:00|27581.7|27574.7|27594.2|27587.2|27599.2|27592.2|27581.7|27574.7|86
1629287400000|2021-08-18 11:50:00|27596.7|27589.7|27589.2|27582.2|27596.7|27589.7|27589.2|27582.2|1571
1629287700000|2021-08-18 11:55:00|27591.7|27584.7|27586.7|27579.7|27594.2|27587.2|27584.2|27577.2|30
1629288000000|2021-08-18 12:00:00|27584.2|27577.2|27606.7|27599.7|27609.2|27602.2|27584.2|27577.2|85
1629288300000|2021-08-18 12:05:00|27604.2|27597.2|27594.2|27587.2|27606.7|27599.7|27594.2|27587.2|38
1629288600000|2021-08-18 12:10:00|27591.7|27584.7|27584.2|27577.2|27594.2|27587.2|27584.2|27577.2|179
1629288900000|2021-08-18 12:15:00|27581.7|27574.7|27594.2|27587.2|27599.2|27592.2|27579.2|27572.2|98
1629289200000|2021-08-18 12:20:00|27596.7|27589.7|27589.2|27582.2|27599.2|27592.2|27584.2|27577.2|93
1629289500000|2021-08-18 12:25:00|27586.7|27579.7|27579.2|27572.2|27586.7|27579.7|27574.2|27567.2|73
1629289800000|2021-08-18 12:30:00|27581.7|27574.7|27579.2|27572.2|27589.2|27582.2|27579.2|27572.2|166
1629290100000|2021-08-18 12:35:00|27581.7|27574.7|27579.2|27572.2|27594.2|27587.2|27574.2|27567.2|611
1629290400000|2021-08-18 12:40:00|27574.2|27567.2|27579.2|27572.2|27584.2|27577.2|27571.7|27564.7|109
1629290700000|2021-08-18 12:45:00|27574.2|27567.2|27569.2|27562.2|27576.7|27569.7|27559.2|27552.2|151
1629291000000|2021-08-18 12:50:00|27566.7|27559.7|27579.2|27572.2|27579.2|27572.2|27564.2|27557.2|123
1629291300000|2021-08-18 12:55:00|27581.7|27574.7|27594.2|27587.2|27594.2|27587.2|27579.2|27572.2|42
1629291600000|2021-08-18 13:00:00|27589.2|27582.2|27584.2|27577.2|27594.2|27587.2|27576.7|27569.7|78
1629291900000|2021-08-18 13:05:00|27589.2|27582.2|27589.2|27582.2|27594.2|27587.2|27579.2|27572.2|63
1629292200000|2021-08-18 13:10:00|27586.7|27579.7|27574.2|27567.2|27594.2|27587.2|27574.2|27567.2|101
1629292500000|2021-08-18 13:15:00|27569.2|27562.2|27579.2|27572.2|27581.7|27574.7|27569.2|27562.2|48
1629292800000|2021-08-18 13:20:00|27576.7|27569.7|27584.2|27577.2|27584.2|27577.2|27574.2|27567.2|84
1629293100000|2021-08-18 13:25:00|27586.7|27579.7|27579.2|27572.2|27589.2|27582.2|27569.2|27562.2|96
1629293400000|2021-08-18 13:30:00|27576.7|27569.7|27579.2|27572.2|27589.2|27582.2|27569.2|27562.2|263
1629293700000|2021-08-18 13:35:00|27576.7|27569.7|27584.2|27577.2|27604.2|27597.2|27576.7|27569.7|244
1629294000000|2021-08-18 13:40:00|27579.2|27572.2|27614.2|27607.2|27614.2|27607.2|27579.2|27572.2|144
1629294300000|2021-08-18 13:45:00|27619.2|27612.2|27594.2|27587.2|27619.2|27612.2|27594.2|27587.2|158
1629294600000|2021-08-18 13:50:00|27596.7|27589.7|27609.2|27602.2|27609.2|27602.2|27579.2|27572.2|153
1629294900000|2021-08-18 13:55:00|27614.2|27607.2|27649.2|27642.2|27649.2|27642.2|27614.2|27607.2|250
1629295200000|2021-08-18 14:00:00|27644.2|27637.2|27639.2|27632.2|27649.2|27642.2|27629.2|27622.2|218
1629295500000|2021-08-18 14:05:00|27636.7|27629.7|27619.2|27612.2|27639.2|27632.2|27619.2|27612.2|273
1629295800000|2021-08-18 14:10:00|27621.7|27614.7|27634.2|27627.2|27636.7|27629.7|27621.7|27614.7|200
1629296100000|2021-08-18 14:15:00|27631.7|27624.7|27631.7|27624.7|27639.2|27632.2|27619.2|27612.2|146
1629296400000|2021-08-18 14:20:00|27629.2|27622.2|27629.2|27622.2|27634.2|27627.2|27624.2|27617.2|32
1629296700000|2021-08-18 14:25:00|27624.2|27617.2|27619.2|27612.2|27634.2|27627.2|27619.2|27612.2|50
1629297000000|2021-08-18 14:30:00|27621.7|27614.7|27639.2|27632.2|27644.2|27637.2|27619.2|27612.2|93
1629297300000|2021-08-18 14:35:00|27644.2|27637.2|27621.7|27614.7|27649.2|27642.2|27619.2|27612.2|82
1629297600000|2021-08-18 14:40:00|27619.2|27612.2|27609.2|27602.2|27624.2|27617.2|27604.2|27597.2|89
1629297900000|2021-08-18 14:45:00|27606.7|27599.7|27619.2|27612.2|27624.2|27617.2|27604.2|27597.2|59
1629298200000|2021-08-18 14:50:00|27616.7|27609.7|27621.7|27614.7|27634.2|27627.2|27614.2|27607.2|94
1629298500000|2021-08-18 14:55:00|27624.2|27617.2|27609.2|27602.2|27624.2|27617.2|27604.2|27597.2|93
1629298800000|2021-08-18 15:00:00|27611.7|27604.7|27609.2|27602.2|27624.2|27617.2|27604.2|27597.2|105
1629299100000|2021-08-18 15:05:00|27614.2|27607.2|27614.2|27607.2|27624.2|27617.2|27604.2|27597.2|124
1629299400000|2021-08-18 15:10:00|27616.7|27609.7|27599.2|27592.2|27621.7|27614.7|27594.2|27587.2|164
1629299700000|2021-08-18 15:15:00|27594.2|27587.2|27601.7|27594.7|27604.2|27597.2|27594.2|27587.2|70
1629300000000|2021-08-18 15:20:00|27599.2|27592.2|27599.2|27592.2|27609.2|27602.2|27594.2|27587.2|64
1629300300000|2021-08-18 15:25:00|27601.7|27594.7|27604.2|27597.2|27609.2|27602.2|27599.2|27592.2|29
1629300600000|2021-08-18 15:30:00|27606.7|27599.7|27614.2|27607.2|27619.2|27612.2|27604.2|27597.2|137
1629300900000|2021-08-18 15:35:00|27611.7|27604.7|27614.2|27607.2|27624.2|27617.2|27604.2|27597.2|60
1629301200000|2021-08-18 15:40:00|27616.7|27609.7|27624.2|27617.2|27629.2|27622.2|27614.2|27607.2|78
1629301500000|2021-08-18 15:45:00|27626.7|27619.7|27609.2|27602.2|27634.2|27627.2|27609.2|27602.2|48
1629301800000|2021-08-18 15:50:00|27611.7|27604.7|27611.7|27604.7|27624.2|27617.2|27599.2|27592.2|36
1629302100000|2021-08-18 15:55:00|27609.2|27602.2|27616.7|27609.7|27624.2|27617.2|27609.2|27602.2|27
1629302400000|2021-08-18 16:00:00|27619.2|27612.2|27626.7|27619.7|27634.2|27627.2|27609.2|27602.2|77
1629302700000|2021-08-18 16:05:00|27629.2|27622.2|27634.2|27627.2|27639.2|27632.2|27624.2|27617.2|50
1629303000000|2021-08-18 16:10:00|27629.2|27622.2|27629.2|27622.2|27634.2|27627.2|27629.2|27622.2|37
1629303300000|2021-08-18 16:15:00|27631.7|27624.7|27629.2|27622.2|27634.2|27627.2|27624.2|27617.2|10
1629303600000|2021-08-18 16:20:00|27631.7|27624.7|27614.2|27607.2|27634.2|27627.2|27614.2|27607.2|7
1629303900000|2021-08-18 16:25:00|27611.7|27604.7|27609.2|27602.2|27621.7|27614.7|27604.2|27597.2|38
1629304200000|2021-08-18 16:30:00|27606.7|27599.7|27614.2|27607.2|27619.2|27612.2|27604.2|27597.2|55
1629304500000|2021-08-18 16:35:00|27609.2|27602.2|27614.2|27607.2|27616.7|27609.7|27604.2|27597.2|82
1629304800000|2021-08-18 16:40:00|27611.7|27604.7|27606.7|27599.7|27614.2|27607.2|27604.2|27597.2|77
1629305100000|2021-08-18 16:45:00|27604.2|27597.2|27609.2|27602.2|27614.2|27607.2|27604.2|27597.2|37
1629305400000|2021-08-18 16:50:00|27606.7|27599.7|27609.2|27602.2|27614.2|27607.2|27604.2|27597.2|21
1629305700000|2021-08-18 16:55:00|27604.2|27597.2|27609.2|27602.2|27609.2|27602.2|27599.2|27592.2|71
1629306000000|2021-08-18 17:00:00|27604.2|27597.2|27599.2|27592.2|27609.2|27602.2|27591.7|27584.7|89
1629306300000|2021-08-18 17:05:00|27601.7|27594.7|27604.2|27597.2|27604.2|27597.2|27589.2|27582.2|52
1629306600000|2021-08-18 17:10:00|27609.2|27602.2|27609.2|27602.2|27609.2|27602.2|27604.2|27597.2|17
1629306900000|2021-08-18 17:15:00|27611.7|27604.7|27609.2|27602.2|27614.2|27607.2|27604.2|27597.2|36
1629307200000|2021-08-18 17:20:00|27611.7|27604.7|27599.2|27592.2|27611.7|27604.7|27599.2|27592.2|33
1629307500000|2021-08-18 17:25:00|27601.7|27594.7|27609.2|27602.2|27609.2|27602.2|27594.2|27587.2|19
1629307800000|2021-08-18 17:30:00|27611.7|27604.7|27619.2|27612.2|27619.2|27612.2|27609.2|27602.2|39
1629308100000|2021-08-18 17:35:00|27616.7|27609.7|27616.7|27609.7|27624.2|27617.2|27614.2|27607.2|25
1629308400000|2021-08-18 17:40:00|27619.2|27612.2|27624.2|27617.2|27624.2|27617.2|27614.2|27607.2|10
1629308700000|2021-08-18 17:45:00|27619.2|27612.2|27619.2|27612.2|27624.2|27617.2|27619.2|27612.2|20
1629309000000|2021-08-18 17:50:00|27614.2|27607.2|27616.7|27609.7|27619.2|27612.2|27614.2|27607.2|37
1629309300000|2021-08-18 17:55:00|27619.2|27612.2|27611.7|27604.7|27619.2|27612.2|27609.2|27602.2|33
1629309600000|2021-08-18 18:00:00|27609.2|27602.2|27634.2|27627.2|27634.2|27627.2|27609.2|27602.2|115
1629309900000|2021-08-18 18:05:00|27629.2|27622.2|27621.7|27614.7|27629.2|27622.2|27619.2|27612.2|221
1629310200000|2021-08-18 18:10:00|27624.2|27617.2|27569.2|27562.2|27629.2|27622.2|27559.2|27552.2|156
1629310500000|2021-08-18 18:15:00|27571.7|27564.7|27559.2|27552.2|27584.2|27577.2|27534.2|27527.2|307
1629310800000|2021-08-18 18:20:00|27556.7|27549.7|27574.2|27567.2|27579.2|27572.2|27549.2|27542.2|149
1629311100000|2021-08-18 18:25:00|27576.7|27569.7|27596.7|27589.7|27599.2|27592.2|27574.2|27567.2|143
1629311400000|2021-08-18 18:30:00|27599.2|27592.2|27614.2|27607.2|27624.2|27617.2|27594.2|27587.2|182
1629311700000|2021-08-18 18:35:00|27616.7|27609.7|27604.2|27597.2|27619.2|27612.2|27604.2|27597.2|62
1629312000000|2021-08-18 18:40:00|27606.7|27599.7|27584.2|27577.2|27609.2|27602.2|27579.2|27572.2|60
1629312300000|2021-08-18 18:45:00|27581.7|27574.7|27589.2|27582.2|27589.2|27582.2|27574.2|27567.2|31
1629312600000|2021-08-18 18:50:00|27586.7|27579.7|27579.2|27572.2|27591.7|27584.7|27569.2|27562.2|64
1629312900000|2021-08-18 18:55:00|27576.7|27569.7|27604.2|27597.2|27609.2|27602.2|27576.7|27569.7|46
1629313200000|2021-08-18 19:00:00|27601.7|27594.7|27571.7|27564.7|27601.7|27594.7|27564.2|27557.2|164
1629313500000|2021-08-18 19:05:00|27569.2|27562.2|27559.2|27552.2|27576.7|27569.7|27559.2|27552.2|25
1629313800000|2021-08-18 19:10:00|27556.7|27549.7|27571.7|27564.7|27574.2|27567.2|27554.2|27547.2|36
1629314100000|2021-08-18 19:15:00|27574.2|27567.2|27579.2|27572.2|27589.2|27582.2|27564.2|27557.2|78
1629314400000|2021-08-18 19:20:00|27581.7|27574.7|27564.2|27557.2|27584.2|27577.2|27564.2|27557.2|63
1629314700000|2021-08-18 19:25:00|27566.7|27559.7|27529.2|27522.2|27569.2|27562.2|27529.2|27522.2|159
1629315000000|2021-08-18 19:30:00|27524.2|27517.2|27484.2|27477.2|27534.2|27527.2|27479.2|27472.2|516
1629315300000|2021-08-18 19:35:00|27479.2|27472.2|27489.2|27482.2|27494.2|27487.2|27474.2|27467.2|128
1629315600000|2021-08-18 19:40:00|27491.7|27484.7|27516.7|27509.7|27516.7|27509.7|27486.7|27479.7|158
1629315900000|2021-08-18 19:45:00|27519.2|27512.2|27469.2|27462.2|27524.2|27517.2|27469.2|27462.2|313
1629316200000|2021-08-18 19:50:00|27464.2|27457.2|27464.2|27457.2|27474.2|27467.2|27449.2|27442.2|338
1629316500000|2021-08-18 19:55:00|27459.2|27452.2|27434.2|27427.2|27461.7|27454.7|27424.2|27417.2|407
1629316800000|2021-08-18 20:00:00|27436.7|27429.7|27426.7|27419.7|27444.2|27437.2|27424.2|27417.2|123
1629317100000|2021-08-18 20:05:00|27424.2|27417.2|27426.7|27419.7|27434.2|27427.2|27424.2|27417.2|26
1629317400000|2021-08-18 20:10:00|27424.2|27417.2|27414.2|27407.2|27429.2|27422.2|27404.2|27397.2|94
1629317700000|2021-08-18 20:15:00|27418.2|27403.2|27408.2|27393.2|27418.2|27403.2|27408.2|27393.2|1
1629318000000|2021-08-18 20:20:00|27405.7|27390.7|27415.7|27400.7|27415.7|27400.7|27403.2|27388.2|54
1629318300000|2021-08-18 20:25:00|27418.2|27403.2|27415.7|27400.7|27420.7|27405.7|27415.7|27400.7|19
1629318600000|2021-08-18 20:30:00|27413.2|27398.2|27398.2|27383.2|27418.2|27403.2|27398.2|27383.2|8
1629318900000|2021-08-18 20:35:00|27395.7|27380.7|27385.7|27370.7|27403.2|27388.2|27368.2|27353.2|75
1629319200000|2021-08-18 20:40:00|27388.2|27373.2|27395.7|27380.7|27405.7|27390.7|27388.2|27373.2|26
1629319500000|2021-08-18 20:45:00|27398.2|27383.2|27395.7|27380.7|27398.2|27383.2|27390.7|27375.7|31
1629319800000|2021-08-18 20:50:00|27398.2|27383.2|27410.7|27395.7|27410.7|27395.7|27395.7|27380.7|65
1629320100000|2021-08-18 20:55:00|27413.2|27398.2|27415.8|27385.8|27420.8|27403.2|27378.2|27363.2|44
1629320400000|2021-08-18 21:00:00|27415.3|27385.3|27419.9|27389.9|27420|27390|27414.5|27384.5|0
1629320700000|2021-08-18 21:05:00|27419.7|27389.7|27422.2|27392.2|27422.2|27392.2|27418.4|27388.4|0
1629321000000|2021-08-18 21:10:00|27420.4|27390.4|27421.7|27391.7|27421.7|27391.7|27419.1|27389.1|0
1629321300000|2021-08-18 21:15:00|27422|27392|27429.3|27399.3|27430.3|27400.3|27421.7|27391.7|0
1629321600000|2021-08-18 21:20:00|27429.6|27399.6|27428.7|27398.7|27430|27400|27425.6|27395.6|0
1629321900000|2021-08-18 21:25:00|27429|27399|27427.3|27397.3|27429|27399|27425.9|27395.9|0
1629322200000|2021-08-18 21:30:00|27426.8|27396.8|27424|27394|27428.5|27398.5|27423.6|27393.6|0
1629322500000|2021-08-18 21:35:00|27424.1|27394.1|27423.4|27393.4|27424.1|27394.1|27422.5|27392.5|0
1629322800000|2021-08-18 21:40:00|27423.6|27393.6|27423.9|27393.9|27423.9|27393.9|27423.4|27393.4|0
1629323100000|2021-08-18 21:45:00|27424.3|27394.3|27424.6|27394.6|27425.1|27395.1|27423.8|27393.8|0
1629323400000|2021-08-18 21:50:00|27424.4|27394.4|27425|27395|27425|27395|27424.2|27394.2|0
1629323700000|2021-08-18 21:55:00|27424.9|27394.9|27423.8|27393.8|27425.2|27395.2|27423.6|27393.6|0
1629324000000|2021-08-18 22:00:00|27424.7|27394.7|27423.2|27408.2|27429.6|27408.2|27398.2|27383.2|22
1629324300000|2021-08-18 22:05:00|27420.7|27405.7|27413.2|27398.2|27425.7|27410.7|27410.7|27395.7|9
1629324600000|2021-08-18 22:10:00|27410.7|27395.7|27410.7|27395.7|27413.2|27398.2|27410.7|27395.7|0
1629324900000|2021-08-18 22:15:00|27415.7|27400.7|27410.7|27395.7|27415.7|27400.7|27410.7|27395.7|0
1629325200000|2021-08-18 22:20:00|27413.2|27398.2|27428.2|27413.2|27428.2|27413.2|27413.2|27398.2|1
1629325500000|2021-08-18 22:25:00|27423.2|27408.2|27423.2|27408.2|27423.2|27408.2|27420.7|27405.7|1
1629325800000|2021-08-18 22:30:00|27420.7|27405.7|27425.7|27410.7|27425.7|27410.7|27420.7|27405.7|0
1629326100000|2021-08-18 22:35:00|27433.2|27418.2|27450.7|27435.7|27455.7|27440.7|27430.7|27415.7|50
1629326400000|2021-08-18 22:40:00|27453.2|27438.2|27450.7|27435.7|27453.2|27438.2|27450.7|27435.7|2
1629326700000|2021-08-18 22:45:00|27448.2|27433.2|27430.7|27415.7|27448.2|27433.2|27430.7|27415.7|10
1629327000000|2021-08-18 22:50:00|27433.2|27418.2|27430.7|27415.7|27440.7|27425.7|27430.7|27415.7|0
1629327600000|2021-08-18 23:00:00|27428.2|27413.2|27415.7|27400.7|27435.7|27420.7|27410.7|27395.7|68
1629327900000|2021-08-18 23:05:00|27418.2|27403.2|27420.7|27405.7|27420.7|27405.7|27415.7|27400.7|2
1629328200000|2021-08-18 23:10:00|27423.2|27408.2|27425.7|27410.7|27438.2|27423.2|27418.2|27403.2|33
1629328500000|2021-08-18 23:15:00|27428.2|27413.2|27420.7|27405.7|27428.2|27413.2|27418.2|27403.2|10
1629328800000|2021-08-18 23:20:00|27418.2|27403.2|27415.7|27400.7|27420.7|27405.7|27410.7|27395.7|12
1629329100000|2021-08-18 23:25:00|27418.2|27403.2|27405.7|27390.7|27418.2|27403.2|27405.7|27390.7|29
1629329400000|2021-08-18 23:30:00|27408.2|27393.2|27394.2|27387.2|27408.2|27393.2|27376.7|27369.7|11970
1629329700000|2021-08-18 23:35:00|27396.7|27389.7|27384.2|27377.2|27399.2|27392.2|27381.7|27374.7|176
1629330000000|2021-08-18 23:40:00|27379.2|27372.2|27374.2|27367.2|27384.2|27377.2|27369.2|27362.2|309
1629330300000|2021-08-18 23:45:00|27376.7|27369.7|27381.7|27374.7|27411.7|27404.7|27376.7|27369.7|334
1629330600000|2021-08-18 23:50:00|27384.2|27377.2|27374.2|27367.2|27394.2|27387.2|27366.7|27359.7|317
1629330900000|2021-08-18 23:55:00|27376.7|27369.7|27384.2|27377.2|27389.2|27382.2|27359.2|27352.2|374
1629331200000|2021-08-19 00:00:00|27379.2|27372.2|27451.7|27444.7|27474.2|27467.2|27341.7|27334.7|2102
1629331500000|2021-08-19 00:05:00|27454.2|27447.2|27444.2|27437.2|27464.2|27457.2|27419.2|27412.2|604
1629331800000|2021-08-19 00:10:00|27446.7|27439.7|27444.2|27437.2|27459.2|27452.2|27424.2|27417.2|381
1629332100000|2021-08-19 00:15:00|27446.7|27439.7|27444.2|27437.2|27474.2|27467.2|27441.7|27434.7|408
1629332400000|2021-08-19 00:20:00|27441.7|27434.7|27464.2|27457.2|27464.2|27457.2|27421.7|27414.7|394
1629332700000|2021-08-19 00:25:00|27461.7|27454.7|27459.2|27452.2|27469.2|27462.2|27434.2|27427.2|180
1629333000000|2021-08-19 00:30:00|27456.7|27449.7|27459.2|27452.2|27464.2|27457.2|27434.2|27427.2|147
1629333300000|2021-08-19 00:35:00|27461.7|27454.7|27464.2|27457.2|27499.2|27492.2|27459.2|27452.2|395
1629333600000|2021-08-19 00:40:00|27461.7|27454.7|27464.2|27457.2|27481.7|27474.7|27459.2|27452.2|201
1629333900000|2021-08-19 00:45:00|27466.7|27459.7|27459.2|27452.2|27484.2|27477.2|27456.7|27449.7|139
1629334200000|2021-08-19 00:50:00|27461.7|27454.7|27464.2|27457.2|27469.2|27462.2|27454.2|27447.2|130
1629334500000|2021-08-19 00:55:00|27461.7|27454.7|27439.2|27432.2|27464.2|27457.2|27429.2|27422.2|281
1629334800000|2021-08-19 01:00:00|27434.2|27427.2|27454.2|27447.2|27459.2|27452.2|27409.2|27402.2|324
1629335100000|2021-08-19 01:05:00|27451.7|27444.7|27484.2|27477.2|27509.2|27502.2|27449.2|27442.2|677
1629335400000|2021-08-19 01:10:00|27486.7|27479.7|27494.2|27487.2|27494.2|27487.2|27479.2|27472.2|184
1629335700000|2021-08-19 01:15:00|27496.7|27489.7|27474.2|27467.2|27506.7|27499.7|27469.2|27462.2|179
1629336000000|2021-08-19 01:20:00|27471.7|27464.7|27464.2|27457.2|27474.2|27467.2|27459.2|27452.2|149
1629336300000|2021-08-19 01:25:00|27469.2|27462.2|27471.7|27464.7|27471.7|27464.7|27451.7|27444.7|151
1629336600000|2021-08-19 01:30:00|27469.2|27462.2|27489.2|27482.2|27499.2|27492.2|27459.2|27452.2|375
1629336900000|2021-08-19 01:35:00|27491.7|27484.7|27479.1|27472.1|27494.2|27487.2|27469.1|27462.1|159
1629337200000|2021-08-19 01:40:00|27484.1|27477.1|27489.1|27482.1|27494.1|27487.1|27474.1|27467.1|159
1629337500000|2021-08-19 01:45:00|27486.6|27479.6|27499.1|27492.1|27499.1|27492.1|27479.1|27472.1|112
1629337800000|2021-08-19 01:50:00|27494.1|27487.1|27474.1|27467.1|27494.1|27487.1|27474.1|27467.1|179
1629338100000|2021-08-19 01:55:00|27471.6|27464.6|27454.1|27447.1|27474.1|27467.1|27449.1|27442.1|379
1629338400000|2021-08-19 02:00:00|27451.6|27444.6|27434.1|27427.1|27454.1|27447.1|27414.1|27407.1|678
1629338700000|2021-08-19 02:05:00|27431.6|27424.6|27434.1|27427.1|27439.1|27432.1|27429.1|27422.1|180
1629339000000|2021-08-19 02:10:00|27431.6|27424.6|27429.1|27422.1|27434.1|27427.1|27419.1|27412.1|148
1629339300000|2021-08-19 02:15:00|27426.6|27419.6|27414.1|27407.1|27426.6|27419.6|27404.1|27397.1|271
1629339600000|2021-08-19 02:20:00|27411.6|27404.6|27401.6|27394.6|27411.6|27404.6|27394.1|27387.1|264
1629339900000|2021-08-19 02:25:00|27399.1|27392.1|27399.1|27392.1|27404.1|27397.1|27379.1|27372.1|316
1629340200000|2021-08-19 02:30:00|27401.6|27394.6|27416.6|27409.6|27419.1|27412.1|27389.1|27382.1|364
1629340500000|2021-08-19 02:35:00|27414.1|27407.1|27409.1|27402.1|27414.1|27407.1|27404.1|27397.1|192
1629340800000|2021-08-19 02:40:00|27411.6|27404.6|27409.1|27402.1|27414.1|27407.1|27404.1|27397.1|134
1629341100000|2021-08-19 02:45:00|27406.6|27399.6|27429.1|27422.1|27434.1|27427.1|27404.1|27397.1|193
1629341400000|2021-08-19 02:50:00|27426.6|27419.6|27419.1|27412.1|27429.1|27422.1|27411.6|27404.6|148
1629341700000|2021-08-19 02:55:00|27421.6|27414.6|27399.1|27392.1|27424.1|27417.1|27399.1|27392.1|92
1629342000000|2021-08-19 03:00:00|27404.1|27397.1|27399.1|27392.1|27409.1|27402.1|27394.1|27387.1|97
1629342300000|2021-08-19 03:05:00|27396.6|27389.6|27399.1|27392.1|27414.1|27407.1|27394.1|27387.1|83
1629342600000|2021-08-19 03:10:00|27396.6|27389.6|27394.1|27387.1|27399.1|27392.1|27389.1|27382.1|96
1629342900000|2021-08-19 03:15:00|27389.1|27382.1|27404.1|27397.1|27404.1|27397.1|27384.1|27377.1|103
1629343200000|2021-08-19 03:20:00|27406.6|27399.6|27429.1|27422.1|27444.1|27437.1|27404.1|27397.1|196
1629343500000|2021-08-19 03:25:00|27431.6|27424.6|27419.1|27412.1|27431.6|27424.6|27414.1|27407.1|101
1629343800000|2021-08-19 03:30:00|27414.1|27407.1|27389.1|27382.1|27414.1|27407.1|27379.1|27372.1|423
1629344100000|2021-08-19 03:35:00|27386.6|27379.6|27389.1|27382.1|27399.1|27392.1|27379.1|27372.1|209
1629344400000|2021-08-19 03:40:00|27384.1|27377.1|27394.1|27387.1|27399.1|27392.1|27379.1|27372.1|149
1629344700000|2021-08-19 03:45:00|27389.1|27382.1|27379.1|27372.1|27394.1|27387.1|27374.1|27367.1|262
1629345000000|2021-08-19 03:50:00|27376.6|27369.6|27389.1|27382.1|27389.1|27382.1|27364.1|27357.1|200
1629345300000|2021-08-19 03:55:00|27384.1|27377.1|27384.1|27377.1|27389.1|27382.1|27379.1|27372.1|214
1629345600000|2021-08-19 04:00:00|27389.1|27382.1|27399.1|27392.1|27409.1|27402.1|27384.1|27377.1|178
1629345900000|2021-08-19 04:05:00|27394.1|27387.1|27389.1|27382.1|27401.6|27394.6|27389.1|27382.1|90
1629346200000|2021-08-19 04:10:00|27391.6|27384.6|27399.1|27392.1|27399.1|27392.1|27391.6|27384.6|112
1629346500000|2021-08-19 04:15:00|27394.1|27387.1|27389.1|27382.1|27399.1|27392.1|27381.6|27374.6|104
1629346800000|2021-08-19 04:20:00|27384.1|27377.1|27389.1|27382.1|27389.1|27382.1|27379.1|27372.1|53
1629347100000|2021-08-19 04:25:00|27391.6|27384.6|27394.1|27387.1|27399.1|27392.1|27389.1|27382.1|115
1629347400000|2021-08-19 04:30:00|27396.6|27389.6|27399.1|27392.1|27399.1|27392.1|27396.6|27389.6|61
1629347700000|2021-08-19 04:35:00|27394.1|27387.1|27394.1|27387.1|27399.1|27392.1|27389.1|27382.1|122
1629348000000|2021-08-19 04:40:00|27396.6|27389.6|27414.1|27407.1|27424.1|27417.1|27396.6|27389.6|236
1629348300000|2021-08-19 04:45:00|27411.6|27404.6|27409.1|27402.1|27411.6|27404.6|27399.1|27392.1|137
1629348600000|2021-08-19 04:50:00|27406.6|27399.6|27394.1|27387.1|27406.6|27399.6|27391.6|27384.6|93
1629348900000|2021-08-19 04:55:00|27399.1|27392.1|27409.1|27402.1|27409.1|27402.1|27394.1|27387.1|65
1629349200000|2021-08-19 05:00:00|27404.1|27397.1|27409.1|27402.1|27414.1|27407.1|27384.1|27377.1|330
1629349500000|2021-08-19 05:05:00|27414.1|27407.1|27419.1|27412.1|27421.6|27414.6|27409.1|27402.1|256
1629349800000|2021-08-19 05:10:00|27416.6|27409.6|27409.1|27402.1|27419.1|27412.1|27404.1|27397.1|185
1629350100000|2021-08-19 05:15:00|27406.6|27399.6|27404.1|27397.1|27414.1|27407.1|27401.6|27394.6|130
1629350400000|2021-08-19 05:20:00|27409.1|27402.1|27404.1|27397.1|27409.1|27402.1|27394.1|27387.1|287
1629350700000|2021-08-19 05:25:00|27406.6|27399.6|27399.1|27392.1|27406.6|27399.6|27394.1|27387.1|169
1629351000000|2021-08-19 05:30:00|27396.6|27389.6|27399.1|27392.1|27409.1|27402.1|27394.1|27387.1|256
1629351300000|2021-08-19 05:35:00|27401.6|27394.6|27384.1|27377.1|27404.1|27397.1|27384.1|27377.1|303
1629351600000|2021-08-19 05:40:00|27381.6|27374.6|27344.1|27337.1|27389.1|27382.1|27344.1|27337.1|709
1629351900000|2021-08-19 05:45:00|27339.1|27332.1|27334.1|27327.1|27339.1|27332.1|27321.6|27314.6|878
1629352200000|2021-08-19 05:50:00|27329.1|27322.1|27294.1|27287.1|27329.1|27322.1|27289.1|27282.1|1321
1629352500000|2021-08-19 05:55:00|27291.6|27284.6|27284.1|27277.1|27294.1|27287.1|27264.1|27257.1|2184
1629352800000|2021-08-19 06:00:00|27279.1|27272.1|27239.1|27232.1|27289.1|27282.1|27239.1|27232.1|2036
1629353100000|2021-08-19 06:05:00|27241.6|27234.6|27244.1|27237.1|27249.1|27242.1|27221.6|27214.6|1126
1629353400000|2021-08-19 06:10:00|27241.6|27234.6|27219.1|27212.1|27241.6|27234.6|27214.1|27207.1|792
1629353700000|2021-08-19 06:15:00|27221.6|27214.6|27229.1|27222.1|27229.1|27222.1|27204.1|27197.1|584
1629354000000|2021-08-19 06:20:00|27224.1|27217.1|27214.1|27207.1|27224.1|27217.1|27209.1|27202.1|260
1629354300000|2021-08-19 06:25:00|27209.1|27202.1|27189.1|27182.1|27209.1|27202.1|27179.1|27172.1|350
1629354600000|2021-08-19 06:30:00|27184.1|27177.1|27221.6|27214.6|27226.6|27219.6|27179.1|27172.1|150
1629354900000|2021-08-19 06:35:00|27224.1|27217.1|27216.6|27209.6|27224.1|27217.1|27209.1|27202.1|114
1629355200000|2021-08-19 06:40:00|27214.1|27207.1|27216.6|27209.6|27219.1|27212.1|27204.1|27197.1|65
1629355500000|2021-08-19 06:45:00|27214.1|27207.1|27181.6|27174.6|27214.1|27207.1|27181.6|27174.6|70
1629355800000|2021-08-19 06:50:00|27184.1|27177.1|27196.6|27189.6|27214.1|27207.1|27184.1|27177.1|67
1629356100000|2021-08-19 06:55:00|27194.1|27187.1|27129.1|27122.1|27196.6|27189.6|27129.1|27122.1|529
1629356400000|2021-08-19 07:00:00|27134.1|27127.1|27091.6|27084.6|27134.1|27127.1|27089.1|27082.1|543
1629356700000|2021-08-19 07:05:00|27094.1|27087.1|27124.1|27117.1|27139.1|27132.1|27069.1|27062.1|436
1629357000000|2021-08-19 07:10:00|27126.6|27119.6|27151.6|27144.6|27154.1|27147.1|27081.6|27074.6|208
1629357300000|2021-08-19 07:15:00|27149.1|27142.1|27154.1|27147.1|27161.6|27154.6|27129.1|27122.1|461
1629357600000|2021-08-19 07:20:00|27156.6|27149.6|27134.1|27127.1|27159.1|27152.1|27109.1|27102.1|603
1629357900000|2021-08-19 07:25:00|27131.6|27124.6|27144.1|27137.1|27144.1|27137.1|27096.6|27089.6|482
1629358200000|2021-08-19 07:30:00|27139.1|27132.1|27109.1|27102.1|27151.6|27144.6|27104.1|27097.1|711
1629358500000|2021-08-19 07:35:00|27106.6|27099.6|27134.1|27127.1|27134.1|27127.1|27099.1|27092.1|295
1629358800000|2021-08-19 07:40:00|27131.6|27124.6|27126.6|27119.6|27131.6|27124.6|27094.1|27087.1|142
1629359100000|2021-08-19 07:45:00|27124.1|27117.1|27164.1|27157.1|27169.1|27162.1|27114.1|27107.1|463
1629359400000|2021-08-19 07:50:00|27166.6|27159.6|27114.1|27107.1|27169.1|27162.1|27101.6|27094.6|244
1629359700000|2021-08-19 07:55:00|27111.6|27104.6|27109.1|27102.1|27114.1|27107.1|27084.1|27077.1|250
1629360000000|2021-08-19 08:00:00|27104.1|27097.1|27059.1|27052.1|27104.1|27097.1|27049.1|27042.1|559
1629360300000|2021-08-19 08:05:00|27056.6|27049.6|27064.1|27057.1|27066.6|27059.6|27039.1|27032.1|540
1629360600000|2021-08-19 08:10:00|27061.6|27054.6|27059.1|27052.1|27074.1|27067.1|27049.1|27042.1|338
1629360900000|2021-08-19 08:15:00|27056.6|27049.6|27014.1|27007.1|27059.1|27052.1|27014.1|27007.1|401
1629361200000|2021-08-19 08:20:00|27009.1|27002.1|27009.1|27002.1|27014.1|27007.1|26999.1|26992.1|253
1629361500000|2021-08-19 08:25:00|27004.1|26997.1|27009.1|27002.1|27014.1|27007.1|26991.6|26984.6|258
1629361800000|2021-08-19 08:30:00|27006.6|26999.6|26994.1|26987.1|27014.1|27007.1|26984.1|26977.1|416
1629362100000|2021-08-19 08:35:00|26991.6|26984.6|27011.6|27004.6|27011.6|27004.6|26969.1|26962.1|384
1629362400000|2021-08-19 08:40:00|27009.1|27002.1|27044.1|27037.1|27059.1|27052.1|26999.1|26992.1|585
1629362700000|2021-08-19 08:45:00|27046.6|27039.6|27014.1|27007.1|27046.6|27039.6|27006.6|26999.6|239
1629363000000|2021-08-19 08:50:00|27016.6|27009.6|27024.1|27017.1|27029.1|27022.1|27009.1|27002.1|207
1629363300000|2021-08-19 08:55:00|27019.1|27012.1|27041.6|27034.6|27044.1|27037.1|27019.1|27012.1|285
1629363600000|2021-08-19 09:00:00|27039.1|27032.1|27009.1|27002.1|27044.1|27037.1|26999.1|26992.1|459
1629363900000|2021-08-19 09:05:00|27011.6|27004.6|26991.6|26984.6|27011.6|27004.6|26979.1|26972.1|219
1629364200000|2021-08-19 09:10:00|26989.1|26982.1|26996.6|26989.6|27009.1|27002.1|26984.1|26977.1|123
1629364500000|2021-08-19 09:15:00|26999.1|26992.1|27019.1|27012.1|27019.1|27012.1|26971.6|26964.6|270
1629364800000|2021-08-19 09:20:00|27016.6|27009.6|27009.1|27002.1|27019.1|27012.1|26999.1|26992.1|116
1629365100000|2021-08-19 09:25:00|27011.6|27004.6|27009.1|27002.1|27024.1|27017.1|27006.6|26999.6|125
1629365400000|2021-08-19 09:30:00|27011.6|27004.6|27054.1|27047.1|27054.1|27047.1|27009.1|27002.1|196
1629365700000|2021-08-19 09:35:00|27056.6|27049.6|27054.1|27047.1|27059.1|27052.1|27044.1|27037.1|326
1629366000000|2021-08-19 09:40:00|27056.6|27049.6|27074.1|27067.1|27079.1|27072.1|27049.1|27042.1|152
1629366300000|2021-08-19 09:45:00|27076.6|27069.6|27069.1|27062.1|27089.1|27082.1|27069.1|27062.1|318
1629366600000|2021-08-19 09:50:00|27071.6|27064.6|27099.1|27092.1|27099.1|27092.1|27069.1|27062.1|145
1629366900000|2021-08-19 09:55:00|27094.1|27087.1|27094.1|27087.1|27119.1|27112.1|27094.1|27087.1|138
1629367200000|2021-08-19 10:00:00|27091.6|27084.6|27109.1|27102.1|27114.1|27107.1|27089.1|27082.1|144
1629367500000|2021-08-19 10:05:00|27106.6|27099.6|27119.1|27112.1|27139.1|27132.1|27104.1|27097.1|168
1629367800000|2021-08-19 10:10:00|27121.6|27114.6|27111.6|27104.6|27134.1|27127.1|27111.6|27104.6|122
1629368100000|2021-08-19 10:15:00|27114.1|27107.1|27094.1|27087.1|27119.1|27112.1|27084.1|27077.1|202
1629368400000|2021-08-19 10:20:00|27096.6|27089.6|27119.1|27112.1|27119.1|27112.1|27079.1|27072.1|160
1629368700000|2021-08-19 10:25:00|27116.6|27109.6|27114.1|27107.1|27119.1|27112.1|27089.1|27082.1|158
1629369000000|2021-08-19 10:30:00|27111.6|27104.6|27109.1|27102.1|27124.1|27117.1|27099.1|27092.1|161
1629369300000|2021-08-19 10:35:00|27114.1|27107.1|27104.1|27097.1|27119.1|27112.1|27099.1|27092.1|72
1629369600000|2021-08-19 10:40:00|27106.6|27099.6|27074.1|27067.1|27109.1|27102.1|27066.6|27059.6|188
1629369900000|2021-08-19 10:45:00|27071.6|27064.6|27091.6|27084.6|27094.1|27087.1|27069.1|27062.1|71
1629370200000|2021-08-19 10:50:00|27089.1|27082.1|27081.6|27074.6|27099.1|27092.1|27076.6|27069.6|82
1629370500000|2021-08-19 10:55:00|27084.1|27077.1|27076.6|27069.6|27089.1|27082.1|27069.1|27062.1|39
1629370800000|2021-08-19 11:00:00|27074.1|27067.1|27084.1|27077.1|27089.1|27082.1|27069.1|27062.1|121
1629371100000|2021-08-19 11:05:00|27086.6|27079.6|27051.6|27044.6|27089.1|27082.1|27039.1|27032.1|163
1629371400000|2021-08-19 11:10:00|27049.1|27042.1|27054.1|27047.1|27054.1|27047.1|27036.6|27029.6|110
1629371700000|2021-08-19 11:15:00|27051.6|27044.6|27044.1|27037.1|27059.1|27052.1|27034.1|27027.1|127
1629372000000|2021-08-19 11:20:00|27049.1|27042.1|27044.1|27037.1|27049.1|27042.1|27019.1|27012.1|147
1629372300000|2021-08-19 11:25:00|27046.6|27039.6|27056.6|27049.6|27056.6|27049.6|27039.1|27032.1|52
1629372600000|2021-08-19 11:30:00|27054.1|27047.1|27069.1|27062.1|27069.1|27062.1|27049.1|27042.1|62
1629372900000|2021-08-19 11:35:00|27066.6|27059.6|27079.1|27072.1|27084.1|27077.1|27061.6|27054.6|70
1629373200000|2021-08-19 11:40:00|27076.6|27069.6|27069.1|27062.1|27084.1|27077.1|27064.1|27057.1|50
1629373500000|2021-08-19 11:45:00|27066.6|27059.6|27064.1|27057.1|27079.1|27072.1|27064.1|27057.1|46
1629373800000|2021-08-19 11:50:00|27061.6|27054.6|27034.1|27027.1|27064.1|27057.1|27034.1|27027.1|76
1629374100000|2021-08-19 11:55:00|27029.1|27022.1|27039.1|27032.1|27041.6|27034.6|27024.1|27017.1|114
1629374400000|2021-08-19 12:00:00|27041.6|27034.6|27014.1|27007.1|27044.1|27037.1|26994.1|26987.1|166
1629374700000|2021-08-19 12:05:00|27016.6|27009.6|27046.6|27039.6|27049.1|27042.1|27009.1|27002.1|75
1629375000000|2021-08-19 12:10:00|27049.1|27042.1|27044.1|27037.1|27059.1|27052.1|27039.1|27032.1|395
1629375300000|2021-08-19 12:15:00|27046.6|27039.6|27049.1|27042.1|27051.6|27044.6|27039.1|27032.1|44
1629375600000|2021-08-19 12:20:00|27046.6|27039.6|27076.6|27069.6|27079.1|27072.1|27046.6|27039.6|133
1629375900000|2021-08-19 12:25:00|27074.1|27067.1|27064.1|27057.1|27084.1|27077.1|27064.1|27057.1|194
1629376200000|2021-08-19 12:30:00|27061.6|27054.6|27054.1|27047.1|27074.1|27067.1|27054.1|27047.1|381
1629376500000|2021-08-19 12:35:00|27051.6|27044.6|27079.1|27072.1|27079.1|27072.1|27049.1|27042.1|85
1629376800000|2021-08-19 12:40:00|27076.6|27069.6|27089.1|27082.1|27099.1|27092.1|27074.1|27067.1|256
1629377100000|2021-08-19 12:45:00|27086.6|27079.6|27061.6|27054.6|27089.1|27082.1|27059.1|27052.1|87
1629377400000|2021-08-19 12:50:00|27064.1|27057.1|27054.1|27047.1|27074.1|27067.1|27049.1|27042.1|97
1629377700000|2021-08-19 12:55:00|27056.6|27049.6|27054.1|27047.1|27069.1|27062.1|27054.1|27047.1|84
1629378000000|2021-08-19 13:00:00|27056.6|27049.6|27074.1|27067.1|27079.1|27072.1|27054.1|27047.1|265
1629378300000|2021-08-19 13:05:00|27076.6|27069.6|27099.1|27092.1|27111.6|27104.6|27069.1|27062.1|164
1629378600000|2021-08-19 13:10:00|27101.6|27094.6|27134.1|27127.1|27134.1|27127.1|27099.1|27092.1|131
1629378900000|2021-08-19 13:15:00|27129.1|27122.1|27129.1|27122.1|27139.1|27132.1|27124.1|27117.1|140
1629379200000|2021-08-19 13:20:00|27124.1|27117.1|27114.1|27107.1|27131.6|27124.6|27109.1|27102.1|228
1629379500000|2021-08-19 13:25:00|27116.6|27109.6|27121.6|27114.6|27129.1|27122.1|27109.1|27102.1|86
1629379800000|2021-08-19 13:30:00|27124.1|27117.1|27199.1|27192.1|27204.1|27197.1|27116.6|27109.6|857
1629380100000|2021-08-19 13:35:00|27196.6|27189.6|27169.1|27162.1|27204.1|27197.1|27146.6|27139.6|876
1629380400000|2021-08-19 13:40:00|27164.1|27157.1|27181.6|27174.6|27194.1|27187.1|27131.6|27124.6|311
1629380700000|2021-08-19 13:45:00|27184.1|27177.1|27174.1|27167.1|27224.1|27217.1|27159.1|27152.1|361
1629381000000|2021-08-19 13:50:00|27176.6|27169.6|27201.6|27194.6|27209.1|27202.1|27169.1|27162.1|624
1629381300000|2021-08-19 13:55:00|27204.1|27197.1|27194.1|27187.1|27219.1|27212.1|27174.1|27167.1|320
1629381600000|2021-08-19 14:00:00|27199.1|27192.1|27216.6|27209.6|27229.1|27222.1|27184.1|27177.1|377
1629381900000|2021-08-19 14:05:00|27214.1|27207.1|27224.1|27217.1|27236.6|27229.6|27204.1|27197.1|168
1629382200000|2021-08-19 14:10:00|27221.6|27214.6|27229.1|27222.1|27241.6|27234.6|27214.1|27207.1|138
1629382500000|2021-08-19 14:15:00|27231.6|27224.6|27239.1|27232.1|27254.1|27247.1|27209.1|27202.1|458
1629382800000|2021-08-19 14:20:00|27241.6|27234.6|27221.6|27214.6|27254.1|27247.1|27214.1|27207.1|274
1629383100000|2021-08-19 14:25:00|27224.1|27217.1|27209.1|27202.1|27224.1|27217.1|27194.1|27187.1|220
1629383400000|2021-08-19 14:30:00|27214.1|27207.1|27169.1|27162.1|27219.1|27212.1|27169.1|27162.1|339
1629383700000|2021-08-19 14:35:00|27171.6|27164.6|27139.1|27132.1|27174.1|27167.1|27129.1|27122.1|364
1629384000000|2021-08-19 14:40:00|27136.6|27129.6|27129.1|27122.1|27149.1|27142.1|27124.1|27117.1|261
1629384300000|2021-08-19 14:45:00|27134.1|27127.1|27129.1|27122.1|27139.1|27132.1|27124.1|27117.1|200
1629384600000|2021-08-19 14:50:00|27126.6|27119.6|27154.1|27147.1|27159.1|27152.1|27124.1|27117.1|217
1629384900000|2021-08-19 14:55:00|27159.1|27152.1|27209.1|27202.1|27211.6|27204.6|27154.1|27147.1|279
1629385200000|2021-08-19 15:00:00|27211.6|27204.6|27214.1|27207.1|27219.1|27212.1|27189.1|27182.1|291
1629385500000|2021-08-19 15:05:00|27216.6|27209.6|27189.1|27182.1|27219.1|27212.1|27179.1|27172.1|324
1629385800000|2021-08-19 15:10:00|27191.6|27184.6|27189.1|27182.1|27204.1|27197.1|27184.1|27177.1|108
1629386100000|2021-08-19 15:15:00|27191.6|27184.6|27219.1|27212.1|27221.6|27214.6|27184.1|27177.1|154
1629386400000|2021-08-19 15:20:00|27221.6|27214.6|27229.1|27222.1|27229.1|27222.1|27209.1|27202.1|241
1629386700000|2021-08-19 15:25:00|27224.1|27217.1|27176.6|27169.6|27224.1|27217.1|27169.1|27162.1|183
1629387000000|2021-08-19 15:30:00|27179.1|27172.1|27199.1|27192.1|27219.1|27212.1|27179.1|27172.1|381
1629387300000|2021-08-19 15:35:00|27201.6|27194.6|27199.1|27192.1|27219.1|27212.1|27184.1|27177.1|308
1629387600000|2021-08-19 15:40:00|27201.6|27194.6|27246.6|27239.6|27249.1|27242.1|27196.6|27189.6|157
1629387900000|2021-08-19 15:45:00|27244.1|27237.1|27296.6|27289.6|27301.6|27294.6|27244.1|27237.1|654
1629388200000|2021-08-19 15:50:00|27299.1|27292.1|27284.1|27277.1|27306.6|27299.6|27284.1|27277.1|211
1629388500000|2021-08-19 15:55:00|27289.1|27282.1|27301.6|27294.6|27314.1|27307.1|27289.1|27282.1|253
1629388800000|2021-08-19 16:00:00|27304.1|27297.1|27294.1|27287.1|27319.1|27312.1|27294.1|27287.1|155
1629389100000|2021-08-19 16:05:00|27296.6|27289.6|27259.1|27252.1|27304.1|27297.1|27254.1|27247.1|123
1629389400000|2021-08-19 16:10:00|27261.6|27254.6|27279.1|27272.1|27294.1|27287.1|27259.1|27252.1|202
1629389700000|2021-08-19 16:15:00|27276.6|27269.6|27269.1|27262.1|27279.1|27272.1|27261.6|27254.6|87
1629390000000|2021-08-19 16:20:00|27274.1|27267.1|27274.1|27267.1|27289.1|27282.1|27264.1|27257.1|102
1629390300000|2021-08-19 16:25:00|27279.1|27272.1|27279.1|27272.1|27284.1|27277.1|27269.1|27262.1|62
1629390600000|2021-08-19 16:30:00|27281.6|27274.6|27289.1|27282.1|27289.1|27282.1|27264.1|27257.1|82
1629390900000|2021-08-19 16:35:00|27284.1|27277.1|27304.1|27297.1|27304.1|27297.1|27274.1|27267.1|73
1629391200000|2021-08-19 16:40:00|27306.6|27299.6|27291.6|27284.6|27309.1|27302.1|27289.1|27282.1|39
1629391500000|2021-08-19 16:45:00|27294.1|27287.1|27304.1|27297.1|27309.1|27302.1|27291.6|27284.6|105
1629391800000|2021-08-19 16:50:00|27306.6|27299.6|27309.1|27302.1|27309.1|27302.1|27291.6|27284.6|71
1629392100000|2021-08-19 16:55:00|27306.6|27299.6|27314.1|27307.1|27319.1|27312.1|27301.6|27294.6|61
1629392400000|2021-08-19 17:00:00|27316.6|27309.6|27299.1|27292.1|27319.1|27312.1|27299.1|27292.1|62
1629392700000|2021-08-19 17:05:00|27296.6|27289.6|27289.1|27282.1|27296.6|27289.6|27279.1|27272.1|108
1629393000000|2021-08-19 17:10:00|27294.1|27287.1|27296.6|27289.6|27306.6|27299.6|27286.6|27279.6|100
1629393300000|2021-08-19 17:15:00|27299.1|27292.1|27294.1|27287.1|27304.1|27297.1|27284.1|27277.1|59
1629393600000|2021-08-19 17:20:00|27289.1|27282.1|27294.1|27287.1|27309.1|27302.1|27289.1|27282.1|47
1629393900000|2021-08-19 17:25:00|27296.6|27289.6|27269.1|27262.1|27299.1|27292.1|27264.1|27257.1|79
1629394200000|2021-08-19 17:30:00|27266.6|27259.6|27274.1|27267.1|27274.1|27267.1|27259.1|27252.1|59
1629394500000|2021-08-19 17:35:00|27271.6|27264.6|27279.1|27272.1|27279.1|27272.1|27254.1|27247.1|76
1629394800000|2021-08-19 17:40:00|27276.6|27269.6|27284.1|27277.1|27304.1|27297.1|27274.1|27267.1|152
1629395100000|2021-08-19 17:45:00|27281.6|27274.6|27284.1|27277.1|27284.1|27277.1|27264.1|27257.1|105
1629395400000|2021-08-19 17:50:00|27281.6|27274.6|27269.1|27262.1|27289.1|27282.1|27264.1|27257.1|98
1629395700000|2021-08-19 17:55:00|27271.6|27264.6|27239.1|27232.1|27274.1|27267.1|27239.1|27232.1|70
1629396000000|2021-08-19 18:00:00|27244.1|27237.1|27216.6|27209.6|27254.1|27247.1|27214.1|27207.1|230
1629396300000|2021-08-19 18:05:00|27214.1|27207.1|27234.1|27227.1|27239.1|27232.1|27209.1|27202.1|126
1629396600000|2021-08-19 18:10:00|27231.6|27224.6|27226.6|27219.6|27246.6|27239.6|27214.1|27207.1|84
1629396900000|2021-08-19 18:15:00|27224.1|27217.1|27224.1|27217.1|27229.1|27222.1|27209.1|27202.1|89
1629397200000|2021-08-19 18:20:00|27221.6|27214.6|27229.1|27222.1|27229.1|27222.1|27209.1|27202.1|76
1629397500000|2021-08-19 18:25:00|27226.6|27219.6|27189.1|27182.1|27244.1|27237.1|27184.1|27177.1|110
1629397800000|2021-08-19 18:30:00|27186.6|27179.6|27189.1|27182.1|27194.1|27187.1|27139.1|27132.1|559
1629398100000|2021-08-19 18:35:00|27186.6|27179.6|27189.1|27182.1|27204.1|27197.1|27179.1|27172.1|260
1629398400000|2021-08-19 18:40:00|27186.6|27179.6|27184.1|27177.1|27194.1|27187.1|27164.1|27157.1|100
1629398700000|2021-08-19 18:45:00|27189.1|27182.1|27184.1|27177.1|27194.1|27187.1|27159.1|27152.1|144
1629399000000|2021-08-19 18:50:00|27179.1|27172.1|27224.1|27217.1|27224.1|27217.1|27159.1|27152.1|166
1629399300000|2021-08-19 18:55:00|27221.6|27214.6|27246.6|27239.6|27254.1|27247.1|27214.1|27207.1|182
1629399600000|2021-08-19 19:00:00|27244.1|27237.1|27284.1|27277.1|27294.1|27287.1|27244.1|27237.1|324
1629399900000|2021-08-19 19:05:00|27286.6|27279.6|27284.1|27277.1|27294.1|27287.1|27274.1|27267.1|124
1629400200000|2021-08-19 19:10:00|27286.6|27279.6|27279.1|27272.1|27299.1|27292.1|27274.1|27267.1|212
1629400500000|2021-08-19 19:15:00|27281.6|27274.6|27291.6|27284.6|27299.1|27292.1|27279.1|27272.1|173
1629400800000|2021-08-19 19:20:00|27294.1|27287.1|27291.6|27284.6|27301.6|27294.6|27281.6|27274.6|77
1629401100000|2021-08-19 19:25:00|27294.1|27287.1|27314.1|27307.1|27319.1|27312.1|27289.1|27282.1|110
1629401400000|2021-08-19 19:30:00|27311.6|27304.6|27319.1|27312.1|27319.1|27312.1|27294.1|27287.1|239
1629401700000|2021-08-19 19:35:00|27316.6|27309.6|27289.1|27282.1|27329.1|27322.1|27286.6|27279.6|331
1629402000000|2021-08-19 19:40:00|27291.6|27284.6|27284.1|27277.1|27294.1|27287.1|27259.1|27252.1|149
1629402300000|2021-08-19 19:45:00|27281.6|27274.6|27269.1|27262.1|27284.1|27277.1|27251.6|27244.6|106
1629402600000|2021-08-19 19:50:00|27264.1|27257.1|27264.1|27257.1|27289.1|27282.1|27254.1|27247.1|114
1629402900000|2021-08-19 19:55:00|27261.6|27254.6|27269.1|27262.1|27274.1|27267.1|27244.1|27237.1|296
1629403200000|2021-08-19 20:00:00|27266.6|27259.6|27264.1|27257.1|27274.1|27267.1|27259.1|27252.1|181
1629403500000|2021-08-19 20:05:00|27259.1|27252.1|27281.6|27274.6|27281.6|27274.6|27259.1|27252.1|52
1629403800000|2021-08-19 20:10:00|27279.1|27272.1|27279.1|27272.1|27289.1|27282.1|27279.1|27272.1|43
1629404100000|2021-08-19 20:15:00|27283.1|27268.1|27278.1|27263.1|27295.6|27280.6|27278.1|27263.1|42
1629404400000|2021-08-19 20:20:00|27280.6|27265.6|27275.6|27260.6|27283.1|27268.1|27270.6|27255.6|32
1629404700000|2021-08-19 20:25:00|27278.1|27263.1|27283.1|27268.1|27285.6|27270.6|27278.1|27263.1|26
1629405000000|2021-08-19 20:30:00|27280.6|27265.6|27278.1|27263.1|27280.6|27265.6|27278.1|27263.1|2
1629405300000|2021-08-19 20:35:00|27273.1|27258.1|27278.1|27263.1|27278.1|27263.1|27273.1|27258.1|4
1629405600000|2021-08-19 20:40:00|27275.6|27260.6|27275.6|27260.6|27275.6|27260.6|27273.1|27258.1|2
1629405900000|2021-08-19 20:45:00|27278.1|27263.1|27273.1|27258.1|27278.1|27263.1|27268.1|27253.1|20
1629406200000|2021-08-19 20:50:00|27275.6|27260.6|27278.1|27263.1|27278.1|27263.1|27275.6|27260.6|21
1629406500000|2021-08-19 20:55:00|27275.6|27260.6|27284.4|27254.4|27284.7|27263.1|27270.6|27253.1|16
1629406800000|2021-08-19 21:00:00|27283.4|27253.4|27283.9|27253.9|27284.1|27254.1|27282.9|27252.9|0
1629407100000|2021-08-19 21:05:00|27283.8|27253.8|27283.5|27253.5|27284.6|27254.6|27283.5|27253.5|0
1629407400000|2021-08-19 21:10:00|27284|27254|27284.1|27254.1|27285.2|27255.2|27283.8|27253.8|0
1629407700000|2021-08-19 21:15:00|27283.8|27253.8|27286.4|27256.4|27286.7|27256.7|27283.8|27253.8|0
1629408000000|2021-08-19 21:20:00|27287.8|27257.8|27287.8|27257.8|27287.8|27257.8|27287.8|27257.8|0
1629408300000|2021-08-19 21:25:00|27287.9|27257.9|27287.7|27257.7|27287.9|27257.9|27287.7|27257.7|0
1629408600000|2021-08-19 21:30:00|27287.5|27257.5|27285.1|27255.1|27287.5|27257.5|27283.9|27253.9|0
1629408900000|2021-08-19 21:35:00|27285|27255|27278.7|27248.7|27285|27255|27276.6|27246.6|0
1629409200000|2021-08-19 21:40:00|27278.3|27248.3|27278|27248|27278.3|27248.3|27276.8|27246.8|0
1629409500000|2021-08-19 21:45:00|27278.2|27248.2|27277.8|27247.8|27278.9|27248.9|27276.8|27246.8|0
1629409800000|2021-08-19 21:50:00|27278.1|27248.1|27276.7|27246.7|27278.3|27248.3|27275.8|27245.8|0
1629410100000|2021-08-19 21:55:00|27276.5|27246.5|27278.9|27248.9|27279.4|27249.4|27275|27245|0
1629410400000|2021-08-19 22:00:00|27284.2|27254.2|27295.6|27280.6|27308.1|27293.1|27278.8|27248.8|49
1629410700000|2021-08-19 22:05:00|27303.1|27288.1|27295.6|27280.6|27303.1|27288.1|27295.6|27280.6|31
1629411000000|2021-08-19 22:10:00|27293.1|27278.1|27290.6|27275.6|27300.6|27285.6|27290.6|27275.6|24
1629411300000|2021-08-19 22:15:00|27293.1|27278.1|27290.6|27275.6|27293.1|27278.1|27285.6|27270.6|6
1629411600000|2021-08-19 22:20:00|27293.1|27278.1|27295.6|27280.6|27295.6|27280.6|27293.1|27278.1|0
1629411900000|2021-08-19 22:25:00|27298.1|27283.1|27300.6|27285.6|27300.6|27285.6|27298.1|27283.1|3
1629412200000|2021-08-19 22:30:00|27298.1|27283.1|27290.6|27275.6|27298.1|27283.1|27290.6|27275.6|2
1629412500000|2021-08-19 22:35:00|27288.1|27273.1|27283.1|27268.1|27288.1|27273.1|27280.6|27265.6|2
1629412800000|2021-08-19 22:40:00|27280.6|27265.6|27280.6|27265.6|27283.1|27268.1|27275.6|27260.6|1
1629413400000|2021-08-19 22:50:00|27278.1|27263.1|27285.6|27270.6|27285.6|27270.6|27275.6|27260.6|9
1629413700000|2021-08-19 22:55:00|27288.1|27273.1|27280.6|27265.6|27288.1|27273.1|27280.6|27265.6|1
1629414000000|2021-08-19 23:00:00|27283.1|27268.1|27285.6|27270.6|27285.6|27270.6|27283.1|27268.1|0
1629414300000|2021-08-19 23:05:00|27283.1|27268.1|27285.6|27270.6|27288.1|27273.1|27278.1|27263.1|0
1629414600000|2021-08-19 23:10:00|27283.1|27268.1|27275.6|27260.6|27283.1|27268.1|27273.1|27258.1|23
1629414900000|2021-08-19 23:15:00|27278.1|27263.1|27285.6|27270.6|27285.6|27270.6|27275.6|27260.6|25
1629415200000|2021-08-19 23:20:00|27288.1|27273.1|27285.6|27270.6|27288.1|27273.1|27283.1|27268.1|2
1629415500000|2021-08-19 23:25:00|27283.1|27268.1|27288.1|27273.1|27293.1|27278.1|27283.1|27268.1|16
1629415800000|2021-08-19 23:30:00|27290.6|27275.6|27274.1|27267.1|27290.6|27277.1|27269.1|27262.1|27569
1629416100000|2021-08-19 23:35:00|27269.1|27262.1|27259.1|27252.1|27274.1|27267.1|27254.1|27247.1|81
1629416400000|2021-08-19 23:40:00|27256.6|27249.6|27244.1|27237.1|27261.6|27254.6|27244.1|27237.1|162
1629416700000|2021-08-19 23:45:00|27241.6|27234.6|27221.6|27214.6|27259.1|27252.1|27219.1|27212.1|408
1629417000000|2021-08-19 23:50:00|27224.1|27217.1|27194.1|27187.1|27224.1|27217.1|27186.6|27179.6|250
1629417300000|2021-08-19 23:55:00|27189.1|27182.1|27209.1|27202.1|27224.1|27217.1|27184.1|27177.1|499
1629417600000|2021-08-20 00:00:00|27206.6|27199.6|27296.6|27289.6|27314.1|27307.1|27206.6|27199.6|1916
1629417900000|2021-08-20 00:05:00|27299.1|27292.1|27279.1|27272.1|27314.1|27307.1|27269.1|27262.1|818
1629418200000|2021-08-20 00:10:00|27276.6|27269.6|27249.1|27242.1|27296.6|27289.6|27219.1|27212.1|983
1629418500000|2021-08-20 00:15:00|27251.6|27244.6|27184.1|27177.1|27259.1|27252.1|27169.1|27162.1|962
1629418800000|2021-08-20 00:20:00|27186.6|27179.6|27244.1|27237.1|27256.6|27249.6|27179.1|27172.1|729
1629419100000|2021-08-20 00:25:00|27246.6|27239.6|27239.1|27232.1|27249.1|27242.1|27209.1|27202.1|317
1629419400000|2021-08-20 00:30:00|27244.1|27237.1|27274.1|27267.1|27316.6|27309.6|27244.1|27237.1|1147
1629419700000|2021-08-20 00:35:00|27276.6|27269.6|27259.1|27252.1|27281.6|27274.6|27259.1|27252.1|346
1629420000000|2021-08-20 00:40:00|27264.1|27257.1|27234.1|27227.1|27269.1|27262.1|27229.1|27222.1|270
1629420300000|2021-08-20 00:45:00|27236.6|27229.6|27256.6|27249.6|27259.1|27252.1|27234.1|27227.1|270
1629420600000|2021-08-20 00:50:00|27259.1|27252.1|27254.1|27247.1|27281.6|27274.6|27254.1|27247.1|286
1629420900000|2021-08-20 00:55:00|27256.6|27249.6|27234.1|27227.1|27261.6|27254.6|27231.6|27224.6|330
1629421200000|2021-08-20 01:00:00|27236.6|27229.6|27221.6|27214.6|27249.1|27242.1|27214.1|27207.1|342
1629421500000|2021-08-20 01:05:00|27224.1|27217.1|27194.1|27187.1|27249.1|27242.1|27189.1|27182.1|426
1629421800000|2021-08-20 01:10:00|27199.1|27192.1|27204.1|27197.1|27214.1|27207.1|27194.1|27187.1|354
1629422100000|2021-08-20 01:15:00|27201.6|27194.6|27174.1|27167.1|27209.1|27202.1|27159.1|27152.1|588
1629422400000|2021-08-20 01:20:00|27179.1|27172.1|27184.1|27177.1|27191.6|27184.6|27154.1|27147.1|434
1629422700000|2021-08-20 01:25:00|27181.6|27174.6|27201.6|27194.6|27214.1|27207.1|27179.1|27172.1|468
1629423000000|2021-08-20 01:30:00|27199.1|27192.1|27154.1|27147.1|27204.1|27197.1|27144.1|27137.1|984
1629423300000|2021-08-20 01:35:00|27151.6|27144.6|27091.6|27084.6|27154.1|27147.1|27089.1|27082.1|1087
1629423600000|2021-08-20 01:40:00|27094.1|27087.1|27049.1|27042.1|27094.1|27087.1|27046.6|27039.6|772
1629423900000|2021-08-20 01:45:00|27051.6|27044.6|27061.6|27054.6|27081.6|27074.6|27029.1|27022.1|717
1629424200000|2021-08-20 01:50:00|27059.1|27052.1|27084.1|27077.1|27094.1|27087.1|27059.1|27052.1|426
1629424500000|2021-08-20 01:55:00|27081.6|27074.6|27104.1|27097.1|27106.6|27099.6|27064.1|27057.1|361
1629424800000|2021-08-20 02:00:00|27106.6|27099.6|27124.1|27117.1|27139.1|27132.1|27089.1|27082.1|561
1629425100000|2021-08-20 02:05:00|27121.6|27114.6|27091.6|27084.6|27141.6|27134.6|27089.1|27082.1|349
1629425400000|2021-08-20 02:10:00|27094.1|27087.1|27099.1|27092.1|27106.6|27099.6|27076.6|27069.6|273
1629425700000|2021-08-20 02:15:00|27096.6|27089.6|27099.1|27092.1|27119.1|27112.1|27079.1|27072.1|300
1629426000000|2021-08-20 02:20:00|27096.6|27089.6|27059.1|27052.1|27104.1|27097.1|27059.1|27052.1|260
1629426300000|2021-08-20 02:25:00|27056.6|27049.6|27084.1|27077.1|27101.6|27094.6|27054.1|27047.1|474
1629426600000|2021-08-20 02:30:00|27086.6|27079.6|27069.1|27062.1|27089.1|27082.1|27059.1|27052.1|258
1629426900000|2021-08-20 02:35:00|27066.6|27059.6|27064.1|27057.1|27074.1|27067.1|27064.1|27057.1|105
1629427200000|2021-08-20 02:40:00|27066.6|27059.6|27064.1|27057.1|27079.1|27072.1|27064.1|27057.1|128
1629427500000|2021-08-20 02:45:00|27059.1|27052.1|27069.1|27062.1|27074.1|27067.1|27034.1|27027.1|339
1629427800000|2021-08-20 02:50:00|27066.6|27059.6|27084.1|27077.1|27089.1|27082.1|27064.1|27057.1|218
1629428100000|2021-08-20 02:55:00|27081.6|27074.6|27076.6|27069.6|27089.1|27082.1|27064.1|27057.1|158
1629428400000|2021-08-20 03:00:00|27079.1|27072.1|27084.1|27077.1|27089.1|27082.1|27074.1|27067.1|152
1629428700000|2021-08-20 03:05:00|27081.6|27074.6|27099.1|27092.1|27104.1|27097.1|27079.1|27072.1|131
1629429000000|2021-08-20 03:10:00|27096.6|27089.6|27149.1|27142.1|27149.1|27142.1|27094.1|27087.1|506
1629429300000|2021-08-20 03:15:00|27154.1|27147.1|27144.1|27137.1|27156.6|27149.6|27129.1|27122.1|292
1629429600000|2021-08-20 03:20:00|27149.1|27142.1|27149.1|27142.1|27159.1|27152.1|27141.6|27134.6|245
1629429900000|2021-08-20 03:25:00|27146.6|27139.6|27109.1|27102.1|27146.6|27139.6|27109.1|27102.1|323
1629430200000|2021-08-20 03:30:00|27114.1|27107.1|27071.6|27064.6|27114.1|27107.1|27069.1|27062.1|504
1629430500000|2021-08-20 03:35:00|27069.1|27062.1|27054.1|27047.1|27076.6|27069.6|27049.1|27042.1|359
1629430800000|2021-08-20 03:40:00|27051.6|27044.6|27069.1|27062.1|27074.1|27067.1|27051.6|27044.6|234
1629431100000|2021-08-20 03:45:00|27064.1|27057.1|27079.1|27072.1|27086.6|27079.6|27059.1|27052.1|269
1629431400000|2021-08-20 03:50:00|27076.6|27069.6|27084.1|27077.1|27091.6|27084.6|27074.1|27067.1|219
1629431700000|2021-08-20 03:55:00|27081.6|27074.6|27094.1|27087.1|27099.1|27092.1|27066.6|27059.6|277
1629432000000|2021-08-20 04:00:00|27096.6|27089.6|27099.1|27092.1|27114.1|27107.1|27089.1|27082.1|271
1629432300000|2021-08-20 04:05:00|27094.1|27087.1|27094.1|27087.1|27099.1|27092.1|27084.1|27077.1|132
1629432600000|2021-08-20 04:10:00|27099.1|27092.1|27079.1|27072.1|27099.1|27092.1|27074.1|27067.1|138
1629432900000|2021-08-20 04:15:00|27084.1|27077.1|27099.1|27092.1|27104.1|27097.1|27084.1|27077.1|195
1629433200000|2021-08-20 04:20:00|27096.6|27089.6|27074.1|27067.1|27099.1|27092.1|27071.6|27064.6|312
1629433500000|2021-08-20 04:25:00|27071.6|27064.6|27064.1|27057.1|27074.1|27067.1|27054.1|27047.1|241
1629433800000|2021-08-20 04:30:00|27066.6|27059.6|27056.6|27049.6|27069.1|27062.1|27044.1|27037.1|281
1629434100000|2021-08-20 04:35:00|27059.1|27052.1|27054.1|27047.1|27061.6|27054.6|27044.1|27037.1|278
1629434400000|2021-08-20 04:40:00|27051.6|27044.6|27049.1|27042.1|27061.6|27054.6|27044.1|27037.1|151
1629434700000|2021-08-20 04:45:00|27046.6|27039.6|27061.6|27054.6|27064.1|27057.1|27034.1|27027.1|284
1629435000000|2021-08-20 04:50:00|27064.1|27057.1|27064.1|27057.1|27069.1|27062.1|27054.1|27047.1|124
1629435300000|2021-08-20 04:55:00|27069.1|27062.1|27069.1|27062.1|27074.1|27067.1|27061.6|27054.6|272
1629435600000|2021-08-20 05:00:00|27074.1|27067.1|27004.1|26997.1|27074.1|27067.1|27004.1|26997.1|630
1629435900000|2021-08-20 05:05:00|27009.1|27002.1|27059.1|27052.1|27064.1|27057.1|26999.1|26992.1|908
1629436200000|2021-08-20 05:10:00|27054.1|27047.1|27054.1|27047.1|27074.1|27067.1|27049.1|27042.1|532
1629436500000|2021-08-20 05:15:00|27049.1|27042.1|27019.1|27012.1|27051.6|27044.6|27014.1|27007.1|397
1629436800000|2021-08-20 05:20:00|27021.6|27014.6|27039.1|27032.1|27044.1|27037.1|27014.1|27007.1|250
1629437100000|2021-08-20 05:25:00|27034.1|27027.1|27004.1|26997.1|27034.1|27027.1|26989.1|26982.1|670
1629437400000|2021-08-20 05:30:00|27001.6|26994.6|27009.1|27002.1|27019.1|27012.1|26994.1|26987.1|561
1629437700000|2021-08-20 05:35:00|27006.6|26999.6|27014.1|27007.1|27019.1|27012.1|26994.1|26987.1|463
1629438000000|2021-08-20 05:40:00|27016.6|27009.6|26969.1|26962.1|27019.1|27012.1|26959.1|26952.1|653
1629438300000|2021-08-20 05:45:00|26974.1|26967.1|26994.1|26987.1|27006.6|26999.6|26959.1|26952.1|673
1629438600000|2021-08-20 05:50:00|26999.1|26992.1|27019.1|27012.1|27029.1|27022.1|26994.1|26987.1|666
1629438900000|2021-08-20 05:55:00|27021.6|27014.6|27019.1|27012.1|27024.1|27017.1|27004.1|26997.1|1005
1629439200000|2021-08-20 06:00:00|27014.1|27007.1|26964.1|26957.1|27024.1|27017.1|26959.1|26952.1|1804
1629439500000|2021-08-20 06:05:00|26969.1|26962.1|26979.1|26972.1|26984.1|26977.1|26934.1|26927.1|1938
1629439800000|2021-08-20 06:10:00|26974.1|26967.1|27024.1|27017.1|27024.1|27017.1|26959.1|26952.1|1082
1629440100000|2021-08-20 06:15:00|27021.6|27014.6|27029.1|27022.1|27039.1|27032.1|27014.1|27007.1|414
1629440400000|2021-08-20 06:20:00|27026.6|27019.6|27014.1|27007.1|27029.1|27022.1|27009.1|27002.1|426
1629440700000|2021-08-20 06:25:00|27011.6|27004.6|27034.1|27027.1|27034.1|27027.1|27006.6|26999.6|131
1629441000000|2021-08-20 06:30:00|27031.6|27024.6|27009.1|27002.1|27034.1|27027.1|27004.1|26997.1|209
1629441300000|2021-08-20 06:35:00|27011.6|27004.6|27006.6|26999.6|27011.6|27004.6|26999.1|26992.1|146
1629441600000|2021-08-20 06:40:00|27009.1|27002.1|26991.6|26984.6|27009.1|27002.1|26989.1|26982.1|17
1629441900000|2021-08-20 06:45:00|26994.1|26987.1|26969.1|26962.1|26994.1|26987.1|26964.1|26957.1|62
1629442200000|2021-08-20 06:50:00|26966.6|26959.6|26991.6|26984.6|26996.6|26989.6|26964.1|26957.1|65
1629442500000|2021-08-20 06:55:00|26994.1|26987.1|27001.6|26994.6|27019.1|27012.1|26994.1|26987.1|75
1629442800000|2021-08-20 07:00:00|26999.1|26992.1|26991.6|26984.6|27006.6|26999.6|26966.6|26959.6|198
1629443100000|2021-08-20 07:05:00|26994.1|26987.1|26979.1|26972.1|26999.1|26992.1|26966.6|26959.6|144
1629443400000|2021-08-20 07:10:00|26976.6|26969.6|26994.1|26987.1|27004.1|26997.1|26959.1|26952.1|107
1629443700000|2021-08-20 07:15:00|26989.1|26982.1|26964.1|26957.1|26999.1|26992.1|26959.1|26952.1|64
1629444000000|2021-08-20 07:20:00|26961.6|26954.6|26926.6|26919.6|26964.1|26957.1|26926.6|26919.6|160
1629444300000|2021-08-20 07:25:00|26924.1|26917.1|26891.6|26884.6|26924.1|26917.1|26861.6|26854.6|846
1629444600000|2021-08-20 07:30:00|26889.1|26882.1|26899.1|26892.1|26919.1|26912.1|26879.1|26872.1|407
1629444900000|2021-08-20 07:35:00|26894.1|26887.1|26889.1|26882.1|26904.1|26897.1|26866.6|26859.6|164
1629445200000|2021-08-20 07:40:00|26891.6|26884.6|26899.1|26892.1|26901.6|26894.6|26879.1|26872.1|116
1629445500000|2021-08-20 07:45:00|26896.6|26889.6|26906.6|26899.6|26909.1|26902.1|26889.1|26882.1|65
1629445800000|2021-08-20 07:50:00|26904.1|26897.1|26919.1|26912.1|26944.1|26937.1|26904.1|26897.1|320
1629446100000|2021-08-20 07:55:00|26916.6|26909.6|26934.1|26927.1|26939.1|26932.1|26909.1|26902.1|94
1629446400000|2021-08-20 08:00:00|26936.6|26929.6|26979.1|26972.1|26986.6|26979.6|26936.6|26929.6|234
1629446700000|2021-08-20 08:05:00|26984.1|26977.1|26964.1|26957.1|26989.1|26982.1|26959.1|26952.1|284
1629447000000|2021-08-20 08:10:00|26961.6|26954.6|26954.1|26947.1|26969.1|26962.1|26949.1|26942.1|61
1629447300000|2021-08-20 08:15:00|26956.6|26949.6|26951.6|26944.6|26964.1|26957.1|26949.1|26942.1|58
1629447600000|2021-08-20 08:20:00|26949.1|26942.1|26919.1|26912.1|26954.1|26947.1|26911.6|26904.6|236
1629447900000|2021-08-20 08:25:00|26916.6|26909.6|26959.1|26952.1|26964.1|26957.1|26914.1|26907.1|182
1629448200000|2021-08-20 08:30:00|26956.6|26949.6|26961.6|26954.6|26961.6|26954.6|26939.1|26932.1|107
1629448500000|2021-08-20 08:35:00|26959.1|26952.1|26964.1|26957.1|26974.1|26967.1|26954.1|26947.1|47
1629448800000|2021-08-20 08:40:00|26966.6|26959.6|26979.1|26972.1|26994.1|26987.1|26959.1|26952.1|123
1629449100000|2021-08-20 08:45:00|26976.6|26969.6|26994.1|26987.1|26996.6|26989.6|26974.1|26967.1|101
1629449400000|2021-08-20 08:50:00|26996.6|26989.6|27004.1|26997.1|27009.1|27002.1|26989.1|26982.1|123
1629449700000|2021-08-20 08:55:00|27001.6|26994.6|26989.1|26982.1|27009.1|27002.1|26989.1|26982.1|109
1629450000000|2021-08-20 09:00:00|26984.1|26977.1|27001.6|26994.6|27004.1|26997.1|26984.1|26977.1|97
1629450300000|2021-08-20 09:05:00|27004.1|26997.1|26989.1|26982.1|27004.1|26997.1|26986.6|26979.6|53
1629450600000|2021-08-20 09:10:00|26986.6|26979.6|26974.1|26967.1|26991.6|26984.6|26954.1|26947.1|145
1629450900000|2021-08-20 09:15:00|26971.6|26964.6|26984.1|26977.1|26989.1|26982.1|26964.1|26957.1|53
1629451200000|2021-08-20 09:20:00|26986.6|26979.6|26989.1|26982.1|26999.1|26992.1|26984.1|26977.1|48
1629451500000|2021-08-20 09:25:00|26991.6|26984.6|26991.6|26984.6|26999.1|26992.1|26986.6|26979.6|60
1629451800000|2021-08-20 09:30:00|26989.1|26982.1|26994.1|26987.1|26994.1|26987.1|26969.1|26962.1|66
1629452100000|2021-08-20 09:35:00|26996.6|26989.6|27024.1|27017.1|27029.1|27022.1|26994.1|26987.1|198
1629452400000|2021-08-20 09:40:00|27026.6|27019.6|27014.1|27007.1|27031.6|27024.6|27009.1|27002.1|90
1629452700000|2021-08-20 09:45:00|27009.1|27002.1|27014.1|27007.1|27021.6|27014.6|27009.1|27002.1|52
1629453000000|2021-08-20 09:50:00|27011.6|27004.6|26979.1|26972.1|27014.1|27007.1|26974.1|26967.1|138
1629453300000|2021-08-20 09:55:00|26976.6|26969.6|26989.1|26982.1|26991.6|26984.6|26964.1|26957.1|75
1629453600000|2021-08-20 10:00:00|26986.6|26979.6|26964.1|26957.1|26994.1|26987.1|26964.1|26957.1|43
1629453900000|2021-08-20 10:05:00|26969.1|26962.1|26971.6|26964.6|26974.1|26967.1|26946.6|26939.6|81
1629454200000|2021-08-20 10:10:00|26969.1|26962.1|26969.1|26962.1|26974.1|26967.1|26954.1|26947.1|72
1629454500000|2021-08-20 10:15:00|26966.6|26959.6|26996.6|26989.6|26999.1|26992.1|26964.1|26957.1|72
1629454800000|2021-08-20 10:20:00|26999.1|26992.1|26974.1|26967.1|26999.1|26992.1|26969.1|26962.1|34
1629455100000|2021-08-20 10:25:00|26971.6|26964.6|26986.6|26979.6|26994.1|26987.1|26971.6|26964.6|42
1629455400000|2021-08-20 10:30:00|26984.1|26977.1|26979.1|26972.1|26991.6|26984.6|26979.1|26972.1|44
1629455700000|2021-08-20 10:35:00|26976.6|26969.6|26979.1|26972.1|26984.1|26977.1|26969.1|26962.1|38
1629456000000|2021-08-20 10:40:00|26981.6|26974.6|26989.1|26982.1|26989.1|26982.1|26976.6|26969.6|16
1629456300000|2021-08-20 10:45:00|26986.6|26979.6|26989.1|26982.1|26999.1|26992.1|26986.6|26979.6|26
1629456600000|2021-08-20 10:50:00|26991.6|26984.6|26974.1|26967.1|26991.6|26984.6|26974.1|26967.1|29
1629456900000|2021-08-20 10:55:00|26976.6|26969.6|26969.1|26962.1|26984.1|26977.1|26969.1|26962.1|18
1629457200000|2021-08-20 11:00:00|26974.1|26967.1|26959.1|26952.1|26974.1|26967.1|26954.1|26947.1|73
1629457500000|2021-08-20 11:05:00|26956.6|26949.6|26929.1|26922.1|26964.1|26957.1|26924.1|26917.1|268
1629457800000|2021-08-20 11:10:00|26926.6|26919.6|26944.1|26937.1|26949.1|26942.1|26926.6|26919.6|86
1629458100000|2021-08-20 11:15:00|26941.6|26934.6|26956.6|26949.6|26961.6|26954.6|26941.6|26934.6|36
1629458400000|2021-08-20 11:20:00|26959.1|26952.1|26969.1|26962.1|26974.1|26967.1|26954.1|26947.1|43
1629458700000|2021-08-20 11:25:00|26966.6|26959.6|26984.1|26977.1|26984.1|26977.1|26966.6|26959.6|65
1629459000000|2021-08-20 11:30:00|26979.1|26972.1|26974.1|26967.1|26994.1|26987.1|26974.1|26967.1|85
1629459300000|2021-08-20 11:35:00|26979.1|26972.1|26984.1|26977.1|26989.1|26982.1|26974.1|26967.1|59
1629459600000|2021-08-20 11:40:00|26986.6|26979.6|26986.6|26979.6|27004.1|26997.1|26984.1|26977.1|105
1629459900000|2021-08-20 11:45:00|26989.1|26982.1|26984.1|26977.1|26994.1|26987.1|26981.6|26974.6|69
1629460200000|2021-08-20 11:50:00|26986.6|26979.6|26971.6|26964.6|26989.1|26982.1|26969.1|26962.1|101
1629460500000|2021-08-20 11:55:00|26969.1|26962.1|26969.1|26962.1|26981.6|26974.6|26964.1|26957.1|104
1629460800000|2021-08-20 12:00:00|26966.6|26959.6|26979.1|26972.1|26984.1|26977.1|26959.1|26952.1|65
1629461100000|2021-08-20 12:05:00|26976.6|26969.6|26969.1|26962.1|26981.6|26974.6|26969.1|26962.1|36
1629461400000|2021-08-20 12:10:00|26971.6|26964.6|26969.1|26962.1|26981.6|26974.6|26969.1|26962.1|43
1629461700000|2021-08-20 12:15:00|26971.6|26964.6|26979.1|26972.1|26979.1|26972.1|26969.1|26962.1|20
1629462000000|2021-08-20 12:20:00|26974.1|26967.1|26981.6|26974.6|26989.1|26982.1|26974.1|26967.1|48
1629462300000|2021-08-20 12:25:00|26984.1|26977.1|26984.1|26977.1|26989.1|26982.1|26981.6|26974.6|29
1629462600000|2021-08-20 12:30:00|26981.6|26974.6|26989.1|26982.1|26989.1|26982.1|26971.6|26964.6|53
1629462900000|2021-08-20 12:35:00|26991.6|26984.6|27004.1|26997.1|27024.1|27017.1|26989.1|26982.1|495
1629463200000|2021-08-20 12:40:00|27006.6|26999.6|27009.1|27002.1|27014.1|27007.1|26994.1|26987.1|87
1629463500000|2021-08-20 12:45:00|27006.6|26999.6|27014.1|27007.1|27014.1|27007.1|26999.1|26992.1|33
1629463800000|2021-08-20 12:50:00|27011.6|27004.6|27009.1|27002.1|27014.1|27007.1|27004.1|26997.1|25
1629464100000|2021-08-20 12:55:00|27011.6|27004.6|27036.6|27029.6|27039.1|27032.1|27009.1|27002.1|133
1629464400000|2021-08-20 13:00:00|27034.1|27027.1|27059.1|27052.1|27064.1|27057.1|27034.1|27027.1|373
1629464700000|2021-08-20 13:05:00|27061.6|27054.6|27084.1|27077.1|27086.6|27079.6|27059.1|27052.1|240
1629465000000|2021-08-20 13:10:00|27081.6|27074.6|27079.1|27072.1|27084.1|27077.1|27064.1|27057.1|168
1629465300000|2021-08-20 13:15:00|27081.6|27074.6|27089.1|27082.1|27099.1|27092.1|27079.1|27072.1|241
1629465600000|2021-08-20 13:20:00|27086.6|27079.6|27084.1|27077.1|27099.1|27092.1|27074.1|27067.1|140
1629465900000|2021-08-20 13:25:00|27081.6|27074.6|27074.1|27067.1|27089.1|27082.1|27074.1|27067.1|245
1629466200000|2021-08-20 13:30:00|27069.1|27062.1|27094.1|27087.1|27094.1|27087.1|27049.1|27042.1|428
1629466500000|2021-08-20 13:35:00|27096.6|27089.6|27099.1|27092.1|27134.1|27127.1|27094.1|27087.1|548
1629466800000|2021-08-20 13:40:00|27101.6|27094.6|27119.1|27112.1|27119.1|27112.1|27079.1|27072.1|328
1629467100000|2021-08-20 13:45:00|27116.6|27109.6|27139.1|27132.1|27159.1|27152.1|27116.6|27109.6|982
1629467400000|2021-08-20 13:50:00|27141.6|27134.6|27129.1|27122.1|27151.6|27144.6|27129.1|27122.1|176
1629467700000|2021-08-20 13:55:00|27131.6|27124.6|27136.6|27129.6|27149.1|27142.1|27129.1|27122.1|326
1629468000000|2021-08-20 14:00:00|27139.1|27132.1|27159.1|27152.1|27164.1|27157.1|27131.6|27124.6|220
1629468300000|2021-08-20 14:05:00|27164.1|27157.1|27164.1|27157.1|27164.1|27157.1|27154.1|27147.1|198
1629468600000|2021-08-20 14:10:00|27161.6|27154.6|27139.1|27132.1|27164.1|27157.1|27131.6|27124.6|246
1629468900000|2021-08-20 14:15:00|27141.6|27134.6|27164.1|27157.1|27169.1|27162.1|27134.1|27127.1|214
1629469200000|2021-08-20 14:20:00|27166.6|27159.6|27174.1|27167.1|27179.1|27172.1|27164.1|27157.1|282
1629469500000|2021-08-20 14:25:00|27169.1|27162.1|27164.1|27157.1|27179.1|27172.1|27149.1|27142.1|208
1629469800000|2021-08-20 14:30:00|27166.6|27159.6|27179.1|27172.1|27179.1|27172.1|27161.6|27154.6|148
1629470100000|2021-08-20 14:35:00|27184.1|27177.1|27171.6|27164.6|27189.1|27182.1|27169.1|27162.1|177
1629470400000|2021-08-20 14:40:00|27174.1|27167.1|27141.6|27134.6|27174.1|27167.1|27134.1|27127.1|194
1629470700000|2021-08-20 14:45:00|27139.1|27132.1|27144.1|27137.1|27149.1|27142.1|27134.1|27127.1|102
1629471000000|2021-08-20 14:50:00|27141.6|27134.6|27149.1|27142.1|27149.1|27142.1|27129.1|27122.1|272
1629471300000|2021-08-20 14:55:00|27151.6|27144.6|27129.1|27122.1|27154.1|27147.1|27124.1|27117.1|149
1629471600000|2021-08-20 15:00:00|27124.1|27117.1|27124.1|27117.1|27139.1|27132.1|27124.1|27117.1|81
1629471900000|2021-08-20 15:05:00|27126.6|27119.6|27144.1|27137.1|27146.6|27139.6|27126.6|27119.6|62
1629472200000|2021-08-20 15:10:00|27149.1|27142.1|27159.1|27152.1|27159.1|27152.1|27144.1|27137.1|130
1629472500000|2021-08-20 15:15:00|27164.1|27157.1|27159.1|27152.1|27166.6|27159.6|27154.1|27147.1|151
1629472800000|2021-08-20 15:20:00|27161.6|27154.6|27169.1|27162.1|27174.1|27167.1|27159.1|27152.1|84
1629473100000|2021-08-20 15:25:00|27171.6|27164.6|27144.1|27137.1|27174.1|27167.1|27144.1|27137.1|197
1629473400000|2021-08-20 15:30:00|27149.1|27142.1|27164.1|27157.1|27169.1|27162.1|27149.1|27142.1|269
1629473700000|2021-08-20 15:35:00|27169.1|27162.1|27159.1|27152.1|27174.1|27167.1|27154.1|27147.1|180
1629474000000|2021-08-20 15:40:00|27161.6|27154.6|27169.1|27162.1|27171.6|27164.6|27154.1|27147.1|134
1629474300000|2021-08-20 15:45:00|27166.6|27159.6|27159.1|27152.1|27169.1|27162.1|27154.1|27147.1|66
1629474600000|2021-08-20 15:50:00|27156.6|27149.6|27151.6|27144.6|27174.1|27167.1|27149.1|27142.1|69
1629474900000|2021-08-20 15:55:00|27149.1|27142.1|27169.1|27162.1|27169.1|27162.1|27139.1|27132.1|69
1629475200000|2021-08-20 16:00:00|27164.1|27157.1|27199.1|27192.1|27204.1|27197.1|27161.6|27154.6|215
1629475500000|2021-08-20 16:05:00|27201.6|27194.6|27181.6|27174.6|27204.1|27197.1|27181.6|27174.6|100
1629475800000|2021-08-20 16:10:00|27179.1|27172.1|27184.1|27177.1|27189.1|27182.1|27174.1|27167.1|51
1629476100000|2021-08-20 16:15:00|27179.1|27172.1|27189.1|27182.1|27191.6|27184.6|27179.1|27172.1|59
1629476400000|2021-08-20 16:20:00|27191.6|27184.6|27191.6|27184.6|27191.6|27184.6|27181.6|27174.6|44
1629476700000|2021-08-20 16:25:00|27189.1|27182.1|27209.1|27202.1|27211.6|27204.6|27184.1|27177.1|96
1629477000000|2021-08-20 16:30:00|27211.6|27204.6|27199.1|27192.1|27214.1|27207.1|27199.1|27192.1|88
1629477300000|2021-08-20 16:35:00|27204.1|27197.1|27209.1|27202.1|27214.1|27207.1|27201.6|27194.6|46
1629477600000|2021-08-20 16:40:00|27211.6|27204.6|27224.1|27217.1|27224.1|27217.1|27209.1|27202.1|62
1629477900000|2021-08-20 16:45:00|27219.1|27212.1|27234.1|27227.1|27239.1|27232.1|27219.1|27212.1|99
1629478200000|2021-08-20 16:50:00|27231.6|27224.6|27234.1|27227.1|27239.1|27232.1|27229.1|27222.1|114
1629478500000|2021-08-20 16:55:00|27236.6|27229.6|27224.1|27217.1|27239.1|27232.1|27224.1|27217.1|55
1629478800000|2021-08-20 17:00:00|27229.1|27222.1|27229.1|27222.1|27234.1|27227.1|27224.1|27217.1|52
1629479100000|2021-08-20 17:05:00|27231.6|27224.6|27229.1|27222.1|27234.1|27227.1|27224.1|27217.1|44
1629479400000|2021-08-20 17:10:00|27234.1|27227.1|27239.1|27232.1|27239.1|27232.1|27231.6|27224.6|39
1629479700000|2021-08-20 17:15:00|27236.6|27229.6|27231.6|27224.6|27236.6|27229.6|27224.1|27217.1|42
1629480000000|2021-08-20 17:20:00|27234.1|27227.1|27229.1|27222.1|27234.1|27227.1|27224.1|27217.1|27
1629480300000|2021-08-20 17:25:00|27224.1|27217.1|27234.1|27227.1|27239.1|27232.1|27224.1|27217.1|76
1629480600000|2021-08-20 17:30:00|27236.6|27229.6|27236.6|27229.6|27249.1|27242.1|27234.1|27227.1|112
1629480900000|2021-08-20 17:35:00|27239.1|27232.1|27224.1|27217.1|27239.1|27232.1|27219.1|27212.1|73
1629481200000|2021-08-20 17:40:00|27221.6|27214.6|27224.1|27217.1|27234.1|27227.1|27221.6|27214.6|49
1629481500000|2021-08-20 17:45:00|27226.6|27219.6|27219.1|27212.1|27229.1|27222.1|27214.1|27207.1|105
1629481800000|2021-08-20 17:50:00|27216.6|27209.6|27214.1|27207.1|27224.1|27217.1|27204.1|27197.1|59
1629482100000|2021-08-20 17:55:00|27211.6|27204.6|27199.1|27192.1|27214.1|27207.1|27199.1|27192.1|99
1629482400000|2021-08-20 18:00:00|27201.6|27194.6|27219.1|27212.1|27224.1|27217.1|27199.1|27192.1|71
1629482700000|2021-08-20 18:05:00|27221.6|27214.6|27214.1|27207.1|27224.1|27217.1|27214.1|27207.1|41
1629483000000|2021-08-20 18:10:00|27216.6|27209.6|27214.1|27207.1|27219.1|27212.1|27211.6|27204.6|41
1629483300000|2021-08-20 18:15:00|27211.6|27204.6|27219.1|27212.1|27224.1|27217.1|27209.1|27202.1|44
1629483600000|2021-08-20 18:20:00|27216.6|27209.6|27189.1|27182.1|27216.6|27209.6|27189.1|27182.1|47
1629483900000|2021-08-20 18:25:00|27194.1|27187.1|27199.1|27192.1|27209.1|27202.1|27194.1|27187.1|30
1629484200000|2021-08-20 18:30:00|27201.6|27194.6|27199.1|27192.1|27204.1|27197.1|27194.1|27187.1|49
1629484500000|2021-08-20 18:35:00|27196.6|27189.6|27199.1|27192.1|27204.1|27197.1|27194.1|27187.1|25
1629484800000|2021-08-20 18:40:00|27196.6|27189.6|27199.1|27192.1|27209.1|27202.1|27194.1|27187.1|31
1629485100000|2021-08-20 18:45:00|27201.6|27194.6|27199.1|27192.1|27204.1|27197.1|27191.6|27184.6|26
1629485400000|2021-08-20 18:50:00|27204.1|27197.1|27209.1|27202.1|27209.1|27202.1|27201.6|27194.6|36
1629485700000|2021-08-20 18:55:00|27206.6|27199.6|27209.1|27202.1|27214.1|27207.1|27204.1|27197.1|46
1629486000000|2021-08-20 19:00:00|27204.1|27197.1|27219.1|27212.1|27234.1|27227.1|27204.1|27197.1|192
1629486300000|2021-08-20 19:05:00|27216.6|27209.6|27229.1|27222.1|27229.1|27222.1|27214.1|27207.1|32
1629486600000|2021-08-20 19:10:00|27226.6|27219.6|27239.1|27232.1|27241.6|27234.6|27224.1|27217.1|24
1629486900000|2021-08-20 19:15:00|27241.6|27234.6|27229.1|27222.1|27244.1|27237.1|27229.1|27222.1|44
1629487200000|2021-08-20 19:20:00|27231.6|27224.6|27244.1|27237.1|27244.1|27237.1|27229.1|27222.1|26
1629487500000|2021-08-20 19:25:00|27239.1|27232.1|27259.1|27252.1|27264.1|27257.1|27239.1|27232.1|247
1629487800000|2021-08-20 19:30:00|27254.1|27247.1|27259.1|27252.1|27259.1|27252.1|27239.1|27232.1|217
1629488100000|2021-08-20 19:35:00|27256.6|27249.6|27254.1|27247.1|27259.1|27252.1|27249.1|27242.1|52
1629488400000|2021-08-20 19:40:00|27259.1|27252.1|27269.1|27262.1|27269.1|27262.1|27249.1|27242.1|28
1629488700000|2021-08-20 19:45:00|27266.6|27259.6|27259.1|27252.1|27269.1|27262.1|27254.1|27247.1|98
1629489000000|2021-08-20 19:50:00|27261.6|27254.6|27269.1|27262.1|27274.1|27267.1|27254.1|27247.1|101
1629489300000|2021-08-20 19:55:00|27271.6|27264.6|27274.1|27267.1|27299.1|27292.1|27264.1|27257.1|369
1629489600000|2021-08-20 20:00:00|27271.6|27264.6|27269.1|27262.1|27274.1|27267.1|27264.1|27257.1|142
1629489900000|2021-08-20 20:05:00|27264.1|27257.1|27269.1|27262.1|27269.1|27262.1|27264.1|27257.1|136
1629490200000|2021-08-20 20:10:00|27266.6|27259.6|27269.1|27262.1|27274.1|27267.1|27264.1|27257.1|73
1629490500000|2021-08-20 20:15:00|27273.1|27258.1|27285.6|27270.6|27285.6|27270.6|27273.1|27258.1|42
1629490800000|2021-08-20 20:20:00|27288.1|27273.1|27265.6|27250.6|27293.1|27278.1|27258.1|27243.1|113
1629491100000|2021-08-20 20:25:00|27268.1|27253.1|27258.1|27243.1|27273.1|27258.1|27258.1|27243.1|64
1629491400000|2021-08-20 20:30:00|27260.6|27245.6|27263.1|27248.1|27263.1|27248.1|27253.1|27238.1|7
1629491700000|2021-08-20 20:35:00|27260.6|27245.6|27253.1|27238.1|27260.6|27245.6|27253.1|27238.1|4
1629492000000|2021-08-20 20:40:00|27255.6|27240.6|27253.1|27238.1|27255.6|27240.6|27253.1|27238.1|1
1629492300000|2021-08-20 20:45:00|27255.6|27240.6|27250.6|27235.6|27255.6|27240.6|27248.1|27233.1|28
1629492600000|2021-08-20 20:50:00|27253.1|27238.1|27253.1|27238.1|27253.1|27238.1|27248.1|27233.1|41
1629492900000|2021-08-20 20:55:00|27255.6|27240.6|27265.6|27250.6|27265.6|27250.6|27248.1|27233.1|31
1629669600000|2021-08-22 22:00:00|27253.1|27238.1|27270.6|27255.6|27290.6|27275.6|27243.1|27228.1|144
1629669900000|2021-08-22 22:05:00|27268.1|27253.1|27255.6|27240.6|27268.1|27253.1|27255.6|27240.6|20
1629670200000|2021-08-22 22:10:00|27253.1|27238.1|27255.6|27240.6|27255.6|27240.6|27253.1|27238.1|1
1629670500000|2021-08-22 22:15:00|27253.1|27238.1|27258.1|27243.1|27258.1|27243.1|27253.1|27238.1|0
1629670800000|2021-08-22 22:20:00|27253.1|27238.1|27258.1|27243.1|27258.1|27243.1|27253.1|27238.1|5
1629671100000|2021-08-22 22:25:00|27260.6|27245.6|27260.6|27245.6|27260.6|27245.6|27258.1|27243.1|2
1629671400000|2021-08-22 22:30:00|27263.1|27248.1|27263.1|27248.1|27263.1|27248.1|27260.6|27245.6|6
1629671700000|2021-08-22 22:35:00|27258.1|27243.1|27258.1|27243.1|27263.1|27248.1|27258.1|27243.1|7
1629672000000|2021-08-22 22:40:00|27260.6|27245.6|27258.1|27243.1|27263.1|27248.1|27258.1|27243.1|11
1629672300000|2021-08-22 22:45:00|27263.1|27248.1|27283.1|27268.1|27285.6|27270.6|27263.1|27248.1|28
1629672600000|2021-08-22 22:50:00|27285.6|27270.6|27285.6|27270.6|27285.6|27270.6|27273.1|27258.1|13
1629672900000|2021-08-22 22:55:00|27283.1|27268.1|27280.6|27265.6|27285.6|27270.6|27280.6|27265.6|1
1629673200000|2021-08-22 23:00:00|27283.1|27268.1|27285.6|27270.6|27285.6|27270.6|27270.6|27255.6|7
1629673500000|2021-08-22 23:05:00|27288.1|27273.1|27288.1|27273.1|27293.1|27278.1|27283.1|27268.1|1
1629673800000|2021-08-22 23:10:00|27283.1|27268.1|27280.6|27265.6|27285.6|27270.6|27280.6|27265.6|7
1629674100000|2021-08-22 23:15:00|27283.1|27268.1|27280.6|27265.6|27288.1|27273.1|27278.1|27263.1|3
1629674400000|2021-08-22 23:20:00|27283.1|27268.1|27278.1|27263.1|27283.1|27268.1|27278.1|27263.1|0
1629674700000|2021-08-22 23:25:00|27268.1|27253.1|27295.6|27280.6|27298.1|27283.1|27268.1|27253.1|21
1629675000000|2021-08-22 23:30:00|27293.1|27278.1|27244.1|27237.1|27293.1|27278.1|27241.6|27234.6|17035
1629675300000|2021-08-22 23:35:00|27249.1|27242.1|27244.1|27237.1|27259.1|27252.1|27244.1|27237.1|148
1629675600000|2021-08-22 23:40:00|27239.1|27232.1|27239.1|27232.1|27256.6|27249.6|27239.1|27232.1|194
1629675900000|2021-08-22 23:45:00|27241.6|27234.6|27209.1|27202.1|27241.6|27234.6|27204.1|27197.1|505
1629676200000|2021-08-22 23:50:00|27206.6|27199.6|27224.1|27217.1|27244.1|27237.1|27204.1|27197.1|282
1629676500000|2021-08-22 23:55:00|27219.1|27212.1|27204.1|27197.1|27221.6|27214.6|27204.1|27197.1|286
1629676800000|2021-08-23 00:00:00|27214.1|27207.1|27274.1|27267.1|27301.6|27294.6|27214.1|27207.1|2380
1629677100000|2021-08-23 00:05:00|27269.1|27262.1|27329.1|27322.1|27394.1|27387.1|27264.1|27257.1|2204
1629677400000|2021-08-23 00:10:00|27326.6|27319.6|27329.1|27322.1|27369.1|27362.1|27299.1|27292.1|892
1629677700000|2021-08-23 00:15:00|27334.1|27327.1|27291.6|27284.6|27349.1|27342.1|27289.1|27282.1|756
1629678000000|2021-08-23 00:20:00|27289.1|27282.1|27266.6|27259.6|27304.1|27297.1|27264.1|27257.1|509
1629678300000|2021-08-23 00:25:00|27269.1|27262.1|27289.1|27282.1|27294.1|27287.1|27254.1|27247.1|530
1629678600000|2021-08-23 00:30:00|27291.6|27284.6|27311.6|27304.6|27334.1|27327.1|27289.1|27282.1|561
1629678900000|2021-08-23 00:35:00|27309.1|27302.1|27319.1|27312.1|27346.6|27339.6|27304.1|27297.1|401
1629679200000|2021-08-23 00:40:00|27321.6|27314.6|27314.1|27307.1|27329.1|27322.1|27299.1|27292.1|294
1629679500000|2021-08-23 00:45:00|27316.6|27309.6|27321.6|27314.6|27339.1|27332.1|27304.1|27297.1|279
1629679800000|2021-08-23 00:50:00|27319.1|27312.1|27311.6|27304.6|27344.1|27337.1|27304.1|27297.1|385
1629680100000|2021-08-23 00:55:00|27309.1|27302.1|27349.1|27342.1|27379.1|27372.1|27309.1|27302.1|547
1629680400000|2021-08-23 01:00:00|27351.6|27344.6|27354.1|27347.1|27364.1|27357.1|27329.1|27322.1|389
1629680700000|2021-08-23 01:05:00|27356.6|27349.6|27354.1|27347.1|27379.1|27372.1|27354.1|27347.1|375
1629681000000|2021-08-23 01:10:00|27356.6|27349.6|27336.5|27329.5|27364|27357|27334|27327|190
1629681300000|2021-08-23 01:15:00|27339|27332|27336.5|27329.5|27349|27342|27324|27317|292
1629681600000|2021-08-23 01:20:00|27339|27332|27381.5|27374.5|27384|27377|27334|27327|411
1629681900000|2021-08-23 01:25:00|27379|27372|27364|27357|27389|27382|27364|27357|245
1629682200000|2021-08-23 01:30:00|27361.5|27354.5|27359|27352|27374|27367|27351.5|27344.5|325
1629682500000|2021-08-23 01:35:00|27361.5|27354.5|27374|27367|27384|27377|27361.5|27354.5|352
1629682800000|2021-08-23 01:40:00|27376.5|27369.5|27421.5|27414.5|27429|27422|27374|27367|748
1629683100000|2021-08-23 01:45:00|27424|27417|27449|27442|27459|27452|27421.5|27414.5|1239
1629683400000|2021-08-23 01:50:00|27451.5|27444.5|27464|27457|27474|27467|27451.5|27444.5|880
1629683700000|2021-08-23 01:55:00|27459|27452|27454|27447|27469|27462|27454|27447|426
1629684000000|2021-08-23 02:00:00|27456.5|27449.5|27479|27472|27484|27477|27454|27447|465
1629684300000|2021-08-23 02:05:00|27481.5|27474.5|27479|27472|27494|27487|27479|27472|643
1629684600000|2021-08-23 02:10:00|27474|27467|27474|27467|27494|27487|27474|27467|647
1629684900000|2021-08-23 02:15:00|27476.5|27469.5|27474|27467|27494|27487|27474|27467|334
1629685200000|2021-08-23 02:20:00|27479|27472|27469|27462|27484|27477|27464|27457|432
1629685500000|2021-08-23 02:25:00|27474|27467|27474|27467|27484|27477|27474|27467|403
1629685800000|2021-08-23 02:30:00|27471.5|27464.5|27459|27452|27479|27472|27459|27452|451
1629686100000|2021-08-23 02:35:00|27464|27457|27479|27472|27484|27477|27464|27457|316
1629686400000|2021-08-23 02:40:00|27481.5|27474.5|27469|27462|27484|27477|27469|27462|237
1629686700000|2021-08-23 02:45:00|27471.5|27464.5|27479|27472|27489|27482|27469|27462|196
1629687000000|2021-08-23 02:50:00|27484|27477|27464|27457|27484|27477|27464|27457|216
1629687300000|2021-08-23 02:55:00|27469|27462|27474|27467|27481.5|27474.5|27469|27462|192
1629687600000|2021-08-23 03:00:00|27476.5|27469.5|27469|27462|27484|27477|27459|27452|225
1629687900000|2021-08-23 03:05:00|27474|27467|27479|27472|27484|27477|27469|27462|168
1629688200000|2021-08-23 03:10:00|27476.5|27469.5|27474|27467|27484|27477|27474|27467|101
1629688500000|2021-08-23 03:15:00|27476.5|27469.5|27474|27467|27479|27472|27464|27457|154
1629688800000|2021-08-23 03:20:00|27471.5|27464.5|27469|27462|27484|27477|27464|27457|169
1629689100000|2021-08-23 03:25:00|27466.5|27459.5|27479|27472|27484|27477|27464|27457|171
1629689400000|2021-08-23 03:30:00|27481.5|27474.5|27459|27452|27494|27487|27454|27447|427
1629689700000|2021-08-23 03:35:00|27456.5|27449.5|27484|27477|27484|27477|27454|27447|229
1629690000000|2021-08-23 03:40:00|27481.5|27474.5|27469|27462|27489|27482|27464|27457|159
1629690300000|2021-08-23 03:45:00|27464|27457|27469|27462|27474|27467|27459|27452|182
1629690600000|2021-08-23 03:50:00|27466.5|27459.5|27489|27482|27489|27482|27464|27457|152
1629690900000|2021-08-23 03:55:00|27484|27477|27484|27477|27489|27482|27479|27472|145
1629691200000|2021-08-23 04:00:00|27489|27482|27484|27477|27494|27487|27476.5|27469.5|240
1629691500000|2021-08-23 04:05:00|27489|27482|27499|27492|27499|27492|27489|27482|121
1629691800000|2021-08-23 04:10:00|27496.5|27489.5|27509|27502|27514|27507|27496.5|27489.5|392
1629692100000|2021-08-23 04:15:00|27511.5|27504.5|27504|27497|27514|27507|27504|27497|225
1629692400000|2021-08-23 04:20:00|27499|27492|27514|27507|27514|27507|27499|27492|108
1629692700000|2021-08-23 04:25:00|27511.5|27504.5|27499|27492|27514|27507|27499|27492|156
1629693000000|2021-08-23 04:30:00|27501.5|27494.5|27509|27502|27511.5|27504.5|27501.5|27494.5|189
1629693300000|2021-08-23 04:35:00|27511.5|27504.5|27514|27507|27519|27512|27509|27502|217
1629693600000|2021-08-23 04:40:00|27519|27512|27509|27502|27534|27527|27504|27497|323
1629693900000|2021-08-23 04:45:00|27504|27497|27539|27532|27539|27532|27504|27497|352
1629694200000|2021-08-23 04:50:00|27534|27527|27539|27532|27549|27542|27534|27527|291
1629694500000|2021-08-23 04:55:00|27544|27537|27539|27532|27549|27542|27539|27532|171
1629694800000|2021-08-23 05:00:00|27536.5|27529.5|27544|27537|27544|27537|27534|27527|359
1629695100000|2021-08-23 05:05:00|27541.5|27534.5|27529|27522|27544|27537|27519|27512|330
1629695400000|2021-08-23 05:10:00|27531.5|27524.5|27524|27517|27544|27537|27524|27517|243
1629695700000|2021-08-23 05:15:00|27529|27522|27514|27507|27534|27527|27514|27507|240
1629696000000|2021-08-23 05:20:00|27519|27512|27519|27512|27519|27512|27509|27502|342
1629696300000|2021-08-23 05:25:00|27521.5|27514.5|27524|27517|27529|27522|27519|27512|193
1629696600000|2021-08-23 05:30:00|27521.5|27514.5|27519|27512|27524|27517|27514|27507|394
1629696900000|2021-08-23 05:35:00|27524|27517|27509|27502|27529|27522|27504|27497|218
1629697200000|2021-08-23 05:40:00|27511.5|27504.5|27509|27502|27514|27507|27509|27502|272
1629697500000|2021-08-23 05:45:00|27514|27507|27519|27512|27524|27517|27514|27507|167
1629697800000|2021-08-23 05:50:00|27524|27517|27509|27502|27524|27517|27504|27497|339
1629698100000|2021-08-23 05:55:00|27504|27497|27504|27497|27509|27502|27489|27482|1530
1629698400000|2021-08-23 06:00:00|27499|27492|27504|27497|27509|27502|27489|27482|1693
1629698700000|2021-08-23 06:05:00|27509|27502|27514|27507|27529|27522|27504|27497|1175
1629699000000|2021-08-23 06:10:00|27511.5|27504.5|27534|27527|27539|27532|27509|27502|696
1629699300000|2021-08-23 06:15:00|27531.5|27524.5|27529|27522|27534|27527|27524|27517|363
1629699600000|2021-08-23 06:20:00|27524|27517|27524|27517|27529|27522|27519|27512|286
1629699900000|2021-08-23 06:25:00|27526.5|27519.5|27514|27507|27529|27522|27514|27507|58
1629700200000|2021-08-23 06:30:00|27519|27512|27516.5|27509.5|27524|27517|27514|27507|105
1629700500000|2021-08-23 06:35:00|27514|27507|27524|27517|27529|27522|27514|27507|125
1629700800000|2021-08-23 06:40:00|27526.5|27519.5|27516.5|27509.5|27529|27522|27516.5|27509.5|40
1629701100000|2021-08-23 06:45:00|27514|27507|27529|27522|27531.5|27524.5|27514|27507|26
1629701400000|2021-08-23 06:50:00|27526.5|27519.5|27524|27517|27526.5|27519.5|27519|27512|26
1629701700000|2021-08-23 06:55:00|27521.5|27514.5|27534|27527|27539|27532|27521.5|27514.5|81
1629702000000|2021-08-23 07:00:00|27536.5|27529.5|27519|27512|27544|27537|27519|27512|173
1629702300000|2021-08-23 07:05:00|27521.5|27514.5|27516.5|27509.5|27534|27527|27499|27492|314
1629702600000|2021-08-23 07:10:00|27519|27512|27511.5|27504.5|27524|27517|27506.5|27499.5|61
1629702900000|2021-08-23 07:15:00|27509|27502|27514|27507|27524|27517|27504|27497|42
1629703200000|2021-08-23 07:20:00|27511.5|27504.5|27511.5|27504.5|27529|27522|27509|27502|93
1629703500000|2021-08-23 07:25:00|27509|27502|27509|27502|27514|27507|27499|27492|79
1629703800000|2021-08-23 07:30:00|27504|27497|27484|27477|27506.5|27499.5|27479|27472|448
1629704100000|2021-08-23 07:35:00|27481.5|27474.5|27479|27472|27489|27482|27469|27462|128
1629704400000|2021-08-23 07:40:00|27474|27467|27469|27462|27484|27477|27464|27457|168
1629704700000|2021-08-23 07:45:00|27466.5|27459.5|27469|27462|27474|27467|27464|27457|178
1629705000000|2021-08-23 07:50:00|27466.5|27459.5|27461.5|27454.5|27469|27462|27454|27447|104
1629705300000|2021-08-23 07:55:00|27459|27452|27484|27477|27489|27482|27459|27452|124
1629705600000|2021-08-23 08:00:00|27486.5|27479.5|27479|27472|27504|27497|27479|27472|90
1629705900000|2021-08-23 08:05:00|27476.5|27469.5|27469|27462|27484|27477|27464|27457|98
1629706200000|2021-08-23 08:10:00|27474|27467|27469|27462|27479|27472|27464|27457|135
1629706500000|2021-08-23 08:15:00|27466.5|27459.5|27479|27472|27484|27477|27454|27447|145
1629706800000|2021-08-23 08:20:00|27481.5|27474.5|27484|27477|27494|27487|27476.5|27469.5|47
1629707100000|2021-08-23 08:25:00|27481.5|27474.5|27476.5|27469.5|27484|27477|27464|27457|44
1629707400000|2021-08-23 08:30:00|27474|27467|27491.5|27484.5|27494|27487|27474|27467|142
1629707700000|2021-08-23 08:35:00|27489|27482|27489|27482|27494|27487|27479|27472|61
1629708000000|2021-08-23 08:40:00|27486.5|27479.5|27494|27487|27494|27487|27479|27472|59
1629708300000|2021-08-23 08:45:00|27499|27492|27501.5|27494.5|27509|27502|27499|27492|65
1629708600000|2021-08-23 08:50:00|27499|27492|27509|27502|27509|27502|27491.5|27484.5|61
1629708900000|2021-08-23 08:55:00|27504|27497|27504|27497|27509|27502|27494|27487|49
1629709200000|2021-08-23 09:00:00|27506.5|27499.5|27504|27497|27509|27502|27491.5|27484.5|56
1629709500000|2021-08-23 09:05:00|27506.5|27499.5|27509|27502|27519|27512|27504|27497|68
1629709800000|2021-08-23 09:10:00|27506.5|27499.5|27514|27507|27519|27512|27504|27497|39
1629710100000|2021-08-23 09:15:00|27519|27512|27519|27512|27524|27517|27514|27507|65
1629710400000|2021-08-23 09:20:00|27521.5|27514.5|27544|27537|27544|27537|27519|27512|125
1629710700000|2021-08-23 09:25:00|27541.5|27534.5|27539|27532|27544|27537|27534|27527|78
1629711000000|2021-08-23 09:30:00|27536.5|27529.5|27539|27532|27541.5|27534.5|27529|27522|40
1629711300000|2021-08-23 09:35:00|27536.5|27529.5|27544|27537|27544|27537|27531.5|27524.5|23
1629711600000|2021-08-23 09:40:00|27541.5|27534.5|27539|27532|27551.5|27544.5|27539|27532|119
1629711900000|2021-08-23 09:45:00|27541.5|27534.5|27539|27532|27544|27537|27539|27532|35
1629712200000|2021-08-23 09:50:00|27541.5|27534.5|27539|27532|27544|27537|27539|27532|48
1629712500000|2021-08-23 09:55:00|27536.5|27529.5|27539|27532|27544|27537|27536.5|27529.5|128
1629712800000|2021-08-23 10:00:00|27541.5|27534.5|27554|27547|27564|27557|27539|27532|92
1629713100000|2021-08-23 10:05:00|27549|27542|27549|27542|27554|27547|27549|27542|28
1629713400000|2021-08-23 10:10:00|27551.5|27544.5|27549|27542|27554|27547|27544|27537|34
1629713700000|2021-08-23 10:15:00|27551.5|27544.5|27549|27542|27559|27552|27544|27537|34
1629714000000|2021-08-23 10:20:00|27544|27537|27544|27537|27546.5|27539.5|27534|27527|62
1629714300000|2021-08-23 10:25:00|27546.5|27539.5|27549|27542|27559|27552|27546.5|27539.5|32
1629714600000|2021-08-23 10:30:00|27551.5|27544.5|27559|27552|27559|27552|27551.5|27544.5|18
1629714900000|2021-08-23 10:35:00|27554|27547|27559|27552|27564|27557|27544|27537|60
1629715200000|2021-08-23 10:40:00|27564|27557|27559|27552|27564|27557|27554|27547|39
1629715500000|2021-08-23 10:45:00|27554|27547|27554|27547|27559|27552|27549|27542|15
1629715800000|2021-08-23 10:50:00|27559|27552|27554|27547|27559|27552|27554|27547|21
1629716100000|2021-08-23 10:55:00|27559|27552|27569|27562|27579|27572|27554|27547|71
1629716400000|2021-08-23 11:00:00|27566.5|27559.5|27569|27562|27584|27577|27564|27557|129
1629716700000|2021-08-23 11:05:00|27574|27567|27579|27572|27584|27577|27571.5|27564.5|48
1629717000000|2021-08-23 11:10:00|27576.5|27569.5|27571.5|27564.5|27579|27572|27569|27562|95
1629717300000|2021-08-23 11:15:00|27569|27562|27559|27552|27574|27567|27559|27552|29
1629717600000|2021-08-23 11:20:00|27554|27547|27549|27542|27559|27552|27546.5|27539.5|54
1629717900000|2021-08-23 11:25:00|27551.5|27544.5|27559|27552|27564|27557|27551.5|27544.5|46
1629718200000|2021-08-23 11:30:00|27561.5|27554.5|27569|27562|27569|27562|27559|27552|36
1629718500000|2021-08-23 11:35:00|27574|27567|27586.5|27579.5|27589|27582|27574|27567|96
1629718800000|2021-08-23 11:40:00|27584|27577|27579|27572|27589|27582|27579|27572|33
1629719100000|2021-08-23 11:45:00|27574|27567|27584|27577|27584|27577|27574|27567|37
1629719400000|2021-08-23 11:50:00|27589|27582|27584|27577|27594|27587|27579|27572|234
1629719700000|2021-08-23 11:55:00|27581.5|27574.5|27589|27582|27596.5|27589.5|27581.5|27574.5|112
1629720000000|2021-08-23 12:00:00|27584|27577|27586.5|27579.5|27589|27582|27574|27567|118
1629720300000|2021-08-23 12:05:00|27589|27582|27586.5|27579.5|27589|27582|27584|27577|93
1629720600000|2021-08-23 12:10:00|27589|27582|27584|27577|27594|27587|27584|27577|79
1629720900000|2021-08-23 12:15:00|27589|27582|27594|27587|27594|27587|27584|27577|90
1629721200000|2021-08-23 12:20:00|27591.5|27584.5|27581.5|27574.5|27594|27587|27579|27572|29
1629721500000|2021-08-23 12:25:00|27584|27577|27579|27572|27589|27582|27579|27572|26
1629721800000|2021-08-23 12:30:00|27581.5|27574.5|27584|27577|27589|27582|27579|27572|278
1629722100000|2021-08-23 12:35:00|27589|27582|27584|27577|27589|27582|27579|27572|90
1629722400000|2021-08-23 12:40:00|27581.5|27574.5|27584|27577|27584|27577|27579|27572|22
1629722700000|2021-08-23 12:45:00|27581.5|27574.5|27579|27572|27581.5|27574.5|27574|27567|29
1629723000000|2021-08-23 12:50:00|27584|27577|27584|27577|27589|27582|27579|27572|21
1629723300000|2021-08-23 12:55:00|27581.5|27574.5|27579|27572|27584|27577|27574|27567|50
1629723600000|2021-08-23 13:00:00|27574|27567|27554|27547|27574|27567|27541.5|27534.5|217
1629723900000|2021-08-23 13:05:00|27549|27542|27549|27542|27554|27547|27544|27537|54
1629724200000|2021-08-23 13:10:00|27544|27537|27539|27532|27546.5|27539.5|27539|27532|59
1629724500000|2021-08-23 13:15:00|27544|27537|27544|27537|27551.5|27544.5|27539|27532|62
1629724800000|2021-08-23 13:20:00|27541.5|27534.5|27544|27537|27549|27542|27539|27532|60
1629725100000|2021-08-23 13:25:00|27539|27532|27539|27532|27544|27537|27521.5|27514.5|136
1629725400000|2021-08-23 13:30:00|27536.5|27529.5|27559|27552|27569|27562|27536.5|27529.5|450
1629725700000|2021-08-23 13:35:00|27556.5|27549.5|27554|27547|27564|27557|27549|27542|187
1629726000000|2021-08-23 13:40:00|27556.5|27549.5|27551.5|27544.5|27564|27557|27549|27542|216
1629726300000|2021-08-23 13:45:00|27549|27542|27549|27542|27549|27542|27534|27527|156
1629726600000|2021-08-23 13:50:00|27544|27537|27564|27557|27564|27557|27544|27537|79
1629726900000|2021-08-23 13:55:00|27569|27562|27559|27552|27569|27562|27554|27547|103
1629727200000|2021-08-23 14:00:00|27564|27557|27579|27572|27584|27577|27549|27542|314
1629727500000|2021-08-23 14:05:00|27576.5|27569.5|27574|27567|27589|27582|27569|27562|101
1629727800000|2021-08-23 14:10:00|27579|27572|27594|27587|27594|27587|27579|27572|252
1629728100000|2021-08-23 14:15:00|27599|27592|27601.5|27594.5|27604|27597|27594|27587|196
1629728400000|2021-08-23 14:20:00|27604|27597|27609|27602|27609|27602|27599|27592|152
1629728700000|2021-08-23 14:25:00|27614|27607|27599|27592|27614|27607|27599|27592|138
1629729000000|2021-08-23 14:30:00|27601.5|27594.5|27599|27592|27604|27597|27594|27587|58
1629729300000|2021-08-23 14:35:00|27594|27587|27589|27582|27599|27592|27584|27577|77
1629729600000|2021-08-23 14:40:00|27584|27577|27584|27577|27589|27582|27581.5|27574.5|202
1629729900000|2021-08-23 14:45:00|27586.5|27579.5|27589|27582|27594|27587|27584|27577|101
1629730200000|2021-08-23 14:50:00|27591.5|27584.5|27604|27597|27609|27602|27589|27582|63
1629730500000|2021-08-23 14:55:00|27601.5|27594.5|27599|27592|27604|27597|27599|27592|41
1629730800000|2021-08-23 15:00:00|27596.5|27589.5|27599|27592|27604|27597|27591.5|27584.5|57
1629731100000|2021-08-23 15:05:00|27604|27597|27609|27602|27609|27602|27599|27592|107
1629731400000|2021-08-23 15:10:00|27614|27607|27619|27612|27624|27617|27609|27602|163
1629731700000|2021-08-23 15:15:00|27621.5|27614.5|27619|27612|27624|27617|27619|27612|49
1629732000000|2021-08-23 15:20:00|27621.5|27614.5|27614|27607|27624|27617|27614|27607|68
1629732300000|2021-08-23 15:25:00|27616.5|27609.5|27609|27602|27619|27612|27609|27602|84
1629732600000|2021-08-23 15:30:00|27614|27607|27601.5|27594.5|27619|27612|27599|27592|171
1629732900000|2021-08-23 15:35:00|27604|27597|27599|27592|27604|27597|27594|27587|152
1629733200000|2021-08-23 15:40:00|27601.5|27594.5|27599|27592|27604|27597|27594|27587|46
1629733500000|2021-08-23 15:45:00|27594|27587|27589|27582|27599|27592|27589|27582|139
1629733800000|2021-08-23 15:50:00|27591.5|27584.5|27594|27587|27599|27592|27589|27582|75
1629734100000|2021-08-23 15:55:00|27596.5|27589.5|27604|27597|27604|27597|27594|27587|55
1629734400000|2021-08-23 16:00:00|27609|27602|27624|27617|27624|27617|27609|27602|96
1629734700000|2021-08-23 16:05:00|27621.5|27614.5|27634|27627|27634|27627|27619|27612|268
1629735000000|2021-08-23 16:10:00|27631.5|27624.5|27619|27612|27634|27627|27614|27607|82
1629735300000|2021-08-23 16:15:00|27616.5|27609.5|27624|27617|27624|27617|27614|27607|25
1629735600000|2021-08-23 16:20:00|27621.5|27614.5|27619|27612|27624|27617|27614|27607|25
1629735900000|2021-08-23 16:25:00|27614|27607|27619|27612|27624|27617|27614|27607|18
1629736200000|2021-08-23 16:30:00|27621.5|27614.5|27624|27617|27629|27622|27619|27612|37
1629736500000|2021-08-23 16:35:00|27621.5|27614.5|27624|27617|27624|27617|27619|27612|9
1629736800000|2021-08-23 16:40:00|27629|27622|27629|27622|27629|27622|27624|27617|35
1629737100000|2021-08-23 16:45:00|27624|27617|27609|27602|27624|27617|27609|27602|27
1629737400000|2021-08-23 16:50:00|27611.5|27604.5|27619|27612|27619|27612|27609|27602|19
1629737700000|2021-08-23 16:55:00|27621.5|27614.5|27629|27622|27634|27627|27619|27612|98
1629738000000|2021-08-23 17:00:00|27631.5|27624.5|27629|27622|27634|27627|27629|27622|32
1629738300000|2021-08-23 17:05:00|27624|27617|27634|27627|27634|27627|27624|27617|27
1629738600000|2021-08-23 17:10:00|27631.5|27624.5|27639|27632|27639|27632|27629|27622|34
1629738900000|2021-08-23 17:15:00|27634|27627|27624|27617|27634|27627|27624|27617|29
1629739200000|2021-08-23 17:20:00|27626.5|27619.5|27629|27622|27634|27627|27624|27617|27
1629739500000|2021-08-23 17:25:00|27626.5|27619.5|27624|27617|27629|27622|27614|27607|52
1629739800000|2021-08-23 17:30:00|27621.5|27614.5|27629|27622|27629|27622|27619|27612|16
1629740100000|2021-08-23 17:35:00|27624|27617|27614|27607|27624|27617|27609|27602|90
1629740400000|2021-08-23 17:40:00|27616.5|27609.5|27619|27612|27621.5|27614.5|27614|27607|16
1629740700000|2021-08-23 17:45:00|27621.5|27614.5|27619|27612|27621.5|27614.5|27619|27612|13
1629741000000|2021-08-23 17:50:00|27621.5|27614.5|27624|27617|27624|27617|27619|27612|20
1629741300000|2021-08-23 17:55:00|27621.5|27614.5|27619|27612|27624|27617|27619|27612|8
1629741600000|2021-08-23 18:00:00|27614|27607|27624|27617|27624|27617|27614|27607|25
1629741900000|2021-08-23 18:05:00|||||||||3
1629742200000|2021-08-23 18:10:00|27629|27622|27619|27612|27629|27622|27619|27612|32
1629742500000|2021-08-23 18:15:00|27624|27617|27624|27617|27624|27617|27614|27607|24
1629742800000|2021-08-23 18:20:00|27626.5|27619.5|27619|27612|27629|27622|27619|27612|14
1629743100000|2021-08-23 18:25:00|27621.5|27614.5|27621.5|27614.5|27624|27617|27619|27612|12
1629743400000|2021-08-23 18:30:00|27624|27617|27629|27622|27629|27622|27619|27612|23
1629743700000|2021-08-23 18:35:00|27634|27627|27629|27622|27634|27627|27624|27617|52
1629744000000|2021-08-23 18:40:00|27634|27627|27629|27622|27634|27627|27629|27622|49
1629744300000|2021-08-23 18:45:00|27631.5|27624.5|27634|27627|27634|27627|27629|27622|23
1629744600000|2021-08-23 18:50:00|27631.5|27624.5|27634|27627|27634|27627|27631.5|27624.5|9
1629744900000|2021-08-23 18:55:00|||||||||9
1629745200000|2021-08-23 19:00:00|27631.5|27624.5|27631.5|27624.5|27634|27627|27629|27622|58
1629745500000|2021-08-23 19:05:00|27629|27622|27621.5|27614.5|27629|27622|27619|27612|73
1629745800000|2021-08-23 19:10:00|27624|27617|27619|27612|27624|27617|27614|27607|28
1629746100000|2021-08-23 19:15:00|27621.5|27614.5|27634|27627|27639|27632|27619|27612|340
1629746400000|2021-08-23 19:20:00|27629|27622|27629|27622|27634|27627|27621.5|27614.5|81
1629746700000|2021-08-23 19:25:00|27631.5|27624.5|27634|27627|27634|27627|27629|27622|50
1629747000000|2021-08-23 19:30:00|27631.5|27624.5|27644|27637|27649|27642|27624|27617|65
1629747300000|2021-08-23 19:35:00|27649|27642|27634|27627|27649|27642|27634|27627|56
1629747600000|2021-08-23 19:40:00|27631.5|27624.5|27629|27622|27634|27627|27624|27617|62
1629747900000|2021-08-23 19:45:00|27626.5|27619.5|27629|27622|27636.5|27629.5|27621.5|27614.5|49
1629748200000|2021-08-23 19:50:00|27631.5|27624.5|27639|27632|27644|27637|27626.5|27619.5|174
1629748500000|2021-08-23 19:55:00|27636.5|27629.5|27619|27612|27636.5|27629.5|27609|27602|282
1629748800000|2021-08-23 20:00:00|27616.5|27609.5|27619|27612|27629|27622|27614|27607|80
1629749100000|2021-08-23 20:05:00|27614|27607|27621.5|27614.5|27624|27617|27614|27607|49
1629749400000|2021-08-23 20:10:00|27619|27612|27624|27617|27624|27617|27619|27612|39
1629749700000|2021-08-23 20:15:00|27628|27613|27633|27618|27633|27618|27628|27613|14
1629750000000|2021-08-23 20:20:00|27630.5|27615.5|27623|27608|27633|27618|27618|27603|35
1629750300000|2021-08-23 20:25:00|27625.5|27610.5|27643|27628|27643|27628|27625.5|27610.5|19
1629750600000|2021-08-23 20:30:00|27640.5|27625.5|27635.5|27620.5|27640.5|27625.5|27633|27618|8
1629750900000|2021-08-23 20:35:00|27633|27618|27633|27618|27633|27618|27633|27618|0
1629751200000|2021-08-23 20:40:00|27630.5|27615.5|27630.5|27615.5|27635.5|27620.5|27630.5|27615.5|1
1629751500000|2021-08-23 20:45:00|27633|27618|27633|27618|27638|27623|27628|27613|15
1629751800000|2021-08-23 20:50:00|27630.5|27615.5|27628|27613|27633|27618|27628|27613|12
1629752100000|2021-08-23 20:55:00|27630.5|27615.5|27632.1|27602.1|27633|27615.5|27623|27601.4|3
1629752400000|2021-08-23 21:00:00|27631.6|27601.6|27630.3|27600.3|27631.7|27601.7|27630.3|27600.3|0
1629752700000|2021-08-23 21:05:00|27630.4|27600.4|27630.6|27600.6|27631.9|27601.9|27630.1|27600.1|0
1629753000000|2021-08-23 21:10:00|27630.8|27600.8|27628.6|27598.6|27630.8|27600.8|27628.5|27598.5|0
1629753300000|2021-08-23 21:15:00|27628.7|27598.7|27628.7|27598.7|27628.7|27598.7|27628.2|27598.2|0
1629753600000|2021-08-23 21:20:00|27629.5|27599.5|27629.6|27599.6|27629.6|27599.6|27629.5|27599.5|0
1629753900000|2021-08-23 21:25:00|27629.5|27599.5|27629.3|27599.3|27630.1|27600.1|27629.3|27599.3|0
1629754200000|2021-08-23 21:30:00|27629.1|27599.1|27629.2|27599.2|27629.3|27599.3|27629.1|27599.1|0
1629754500000|2021-08-23 21:35:00|27629|27599|27629.3|27599.3|27629.3|27599.3|27629|27599|0
1629754800000|2021-08-23 21:40:00|27629.2|27599.2|27629.2|27599.2|27629.2|27599.2|27629|27599|0
1629755100000|2021-08-23 21:45:00|27629.5|27599.5|27628|27598|27629.5|27599.5|27628|27598|0
1629755400000|2021-08-23 21:50:00|27630.8|27600.8|27629.3|27599.3|27630.8|27600.8|27628.6|27598.6|0
1629755700000|2021-08-23 21:55:00|27629|27599|27629|27599|27629.6|27599.6|27628.9|27598.9|0
1629756000000|2021-08-23 22:00:00|27627.2|27597.2|27645.5|27630.5|27655.5|27640.5|27625|27595|10
1629756300000|2021-08-23 22:05:00|27643|27628|27645.5|27630.5|27645.5|27630.5|27643|27628|0
1629756600000|2021-08-23 22:10:00|27648|27633|27645.5|27630.5|27650.5|27635.5|27645.5|27630.5|3
1629756900000|2021-08-23 22:15:00|27643|27628|27650.5|27635.5|27650.5|27635.5|27643|27628|5
1629757200000|2021-08-23 22:20:00|27648|27633|27648|27633|27650.5|27635.5|27648|27633|1
1629757800000|2021-08-23 22:30:00|27650.5|27635.5|27648|27633|27650.5|27635.5|27648|27633|0
1629758400000|2021-08-23 22:40:00|27650.5|27635.5|27648|27633|27650.5|27635.5|27648|27633|2
1629758700000|2021-08-23 22:45:00|27650.5|27635.5|27653|27638|27653|27638|27650.5|27635.5|1
1629759000000|2021-08-23 22:50:00|27650.5|27635.5|27645.5|27630.5|27650.5|27635.5|27645.5|27630.5|2
1629759300000|2021-08-23 22:55:00|27648|27633|27653|27638|27653|27638|27648|27633|1
1629759600000|2021-08-23 23:00:00|27655.5|27640.5|27658|27643|27658|27643|27653|27638|5
1629759900000|2021-08-23 23:05:00|27660.5|27645.5|27660.5|27645.5|27660.5|27645.5|27658|27643|1
1629760200000|2021-08-23 23:10:00|27668|27653|27678|27663|27678|27663|27665.5|27650.5|65
1629760500000|2021-08-23 23:15:00|27683|27668|27693|27678|27693|27678|27683|27668|63
1629760800000|2021-08-23 23:20:00|27685.5|27670.5|27680.5|27665.5|27685.5|27670.5|27675.5|27660.5|17
1629761100000|2021-08-23 23:25:00|27683|27668|27663|27648|27688|27673|27658|27643|33
1629761400000|2021-08-23 23:30:00|27665.5|27650.5|27659|27652|27669|27662|27649|27642|11818
1629761700000|2021-08-23 23:35:00|27656.5|27649.5|27669|27662|27674|27667|27656.5|27649.5|61
1629762000000|2021-08-23 23:40:00|27671.5|27664.5|27661.5|27654.5|27674|27667|27661.5|27654.5|121
1629762300000|2021-08-23 23:45:00|27664|27657|27649|27642|27674|27667|27649|27642|247
1629762600000|2021-08-23 23:50:00|27651.5|27644.5|27639|27632|27654|27647|27634|27627|183
1629762900000|2021-08-23 23:55:00|27636.5|27629.5|27649|27642|27654|27647|27634|27627|262
1629763200000|2021-08-24 00:00:00|27651.5|27644.5|27689|27682|27741.5|27734.5|27649|27642|2596
1629763500000|2021-08-24 00:05:00|27691.5|27684.5|27714|27707|27746.5|27739.5|27689|27682|1075
1629763800000|2021-08-24 00:10:00|27716.5|27709.5|27709|27702|27719|27712|27669|27662|859
1629764100000|2021-08-24 00:15:00|27714|27707|27741.5|27734.5|27766.5|27759.5|27714|27707|1149
1629764400000|2021-08-24 00:20:00|27739|27732|27719|27712|27754|27747|27714|27707|385
1629764700000|2021-08-24 00:25:00|27724|27717|27724|27717|27739|27732|27719|27712|282
1629765000000|2021-08-24 00:30:00|27726.5|27719.5|27749|27742|27759|27752|27724|27717|577
1629765300000|2021-08-24 00:35:00|27754|27747|27764|27757|27779|27772|27749|27742|534
1629765600000|2021-08-24 00:40:00|27766.5|27759.5|27779|27772|27784|27777|27759|27752|421
1629765900000|2021-08-24 00:45:00|27781.5|27774.5|27766.5|27759.5|27786.5|27779.5|27759|27752|341
1629766200000|2021-08-24 00:50:00|27769|27762|27769|27762|27784|27777|27764|27757|210
1629766500000|2021-08-24 00:55:00|27774|27767|27764|27757|27774|27767|27759|27752|248
1629766800000|2021-08-24 01:00:00|27761.5|27754.5|27779|27772|27784|27777|27759|27752|249
1629767100000|2021-08-24 01:05:00|27774|27767|27774|27767|27789|27782|27774|27767|244
1629767400000|2021-08-24 01:10:00|27779|27772|27764|27757|27784|27777|27764|27757|235
1629767700000|2021-08-24 01:15:00|27766.5|27759.5|27734|27727|27774|27767|27734|27727|423
1629768000000|2021-08-24 01:20:00|27739|27732|27759|27752|27759|27752|27739|27732|192
1629768300000|2021-08-24 01:25:00|27761.5|27754.5|27769|27762|27774|27767|27759|27752|305
1629768600000|2021-08-24 01:30:00|27766.5|27759.5|27764|27757|27791.5|27784.5|27764|27757|616
1629768900000|2021-08-24 01:35:00|27766.5|27759.5|27789|27782|27806.5|27799.5|27766.5|27759.5|556
1629769200000|2021-08-24 01:40:00|27791.5|27784.5|27809|27802|27819|27812|27791.5|27784.5|306
1629769500000|2021-08-24 01:45:00|27811.5|27804.5|27804|27797|27814|27807|27799|27792|349
1629769800000|2021-08-24 01:50:00|27806.5|27799.5|27799|27792|27811.5|27804.5|27794|27787|179
1629770100000|2021-08-24 01:55:00|27801.5|27794.5|27789|27782|27804|27797|27781.5|27774.5|328
1629770400000|2021-08-24 02:00:00|27794|27787|27791.6|27784.6|27804.1|27797.1|27789.1|27782.1|323
1629770700000|2021-08-24 02:05:00|27789.1|27782.1|27764.1|27757.1|27794.1|27787.1|27764.1|27757.1|341
1629771000000|2021-08-24 02:10:00|27769.1|27762.1|27779.1|27772.1|27784.1|27777.1|27769.1|27762.1|196
1629771300000|2021-08-24 02:15:00|27781.6|27774.6|27789.1|27782.1|27789.1|27782.1|27776.6|27769.6|169
1629771600000|2021-08-24 02:20:00|27786.6|27779.6|27769.1|27762.1|27789.1|27782.1|27764.1|27757.1|247
1629771900000|2021-08-24 02:25:00|27771.6|27764.6|27759.1|27752.1|27774.1|27767.1|27759.1|27752.1|220
1629772200000|2021-08-24 02:30:00|27754.1|27747.1|27749.1|27742.1|27759.1|27752.1|27749.1|27742.1|252
1629772500000|2021-08-24 02:35:00|27751.6|27744.6|27754.1|27747.1|27754.1|27747.1|27749.1|27742.1|119
1629772800000|2021-08-24 02:40:00|27756.6|27749.6|27751.6|27744.6|27756.6|27749.6|27744.1|27737.1|149
1629773100000|2021-08-24 02:45:00|27749.1|27742.1|27739.1|27732.1|27754.1|27747.1|27739.1|27732.1|90
1629773400000|2021-08-24 02:50:00|27741.6|27734.6|27759.1|27752.1|27761.6|27754.6|27739.1|27732.1|75
1629773700000|2021-08-24 02:55:00|27761.6|27754.6|27749.1|27742.1|27764.1|27757.1|27749.1|27742.1|126
1629774000000|2021-08-24 03:00:00|27751.6|27744.6|27751.6|27744.6|27754.1|27747.1|27744.1|27737.1|101
1629774300000|2021-08-24 03:05:00|27749.1|27742.1|27754.1|27747.1|27759.1|27752.1|27749.1|27742.1|107
1629774600000|2021-08-24 03:10:00|27759.1|27752.1|27739.1|27732.1|27764.1|27757.1|27739.1|27732.1|178
1629774900000|2021-08-24 03:15:00|27741.6|27734.6|27749.1|27742.1|27754.1|27747.1|27739.1|27732.1|199
1629775200000|2021-08-24 03:20:00|27751.6|27744.6|27754.1|27747.1|27754.1|27747.1|27749.1|27742.1|69
1629775500000|2021-08-24 03:25:00|27749.1|27742.1|27754.1|27747.1|27754.1|27747.1|27749.1|27742.1|37
1629775800000|2021-08-24 03:30:00|27749.1|27742.1|27774.1|27767.1|27779.1|27772.1|27749.1|27742.1|318
1629776100000|2021-08-24 03:35:00|27771.6|27764.6|27759.1|27752.1|27774.1|27767.1|27759.1|27752.1|188
1629776400000|2021-08-24 03:40:00|27764.1|27757.1|27764.1|27757.1|27764.1|27757.1|27759.1|27752.1|109
1629776700000|2021-08-24 03:45:00|27761.6|27754.6|27749.1|27742.1|27764.1|27757.1|27749.1|27742.1|136
1629777000000|2021-08-24 03:50:00|27746.6|27739.6|27754.1|27747.1|27754.1|27747.1|27744.1|27737.1|118
1629777300000|2021-08-24 03:55:00|27759.1|27752.1|27759.1|27752.1|27769.1|27762.1|27754.1|27747.1|116
1629777600000|2021-08-24 04:00:00|27761.6|27754.6|27769.1|27762.1|27769.1|27762.1|27759.1|27752.1|165
1629777900000|2021-08-24 04:05:00|27771.6|27764.6|27779.1|27772.1|27779.1|27772.1|27769.1|27762.1|89
1629778200000|2021-08-24 04:10:00|27784.1|27777.1|27779.1|27772.1|27784.1|27777.1|27779.1|27772.1|182
1629778500000|2021-08-24 04:15:00|27781.6|27774.6|27789.1|27782.1|27791.6|27784.6|27779.1|27772.1|303
1629778800000|2021-08-24 04:20:00|27784.1|27777.1|27779.1|27772.1|27789.1|27782.1|27779.1|27772.1|101
1629779100000|2021-08-24 04:25:00|27781.6|27774.6|27779.1|27772.1|27784.1|27777.1|27779.1|27772.1|39
1629779400000|2021-08-24 04:30:00|27781.6|27774.6|27779.1|27772.1|27784.1|27777.1|27779.1|27772.1|105
1629779700000|2021-08-24 04:35:00|27774.1|27767.1|27759.1|27752.1|27774.1|27767.1|27759.1|27752.1|158
1629780000000|2021-08-24 04:40:00|27756.6|27749.6|27756.6|27749.6|27759.1|27752.1|27739.1|27732.1|294
1629780300000|2021-08-24 04:45:00|27759.1|27752.1|27761.6|27754.6|27764.1|27757.1|27754.1|27747.1|128
1629780600000|2021-08-24 04:50:00|27764.1|27757.1|27759.1|27752.1|27764.1|27757.1|27754.1|27747.1|76
1629780900000|2021-08-24 04:55:00|27764.1|27757.1|27759.1|27752.1|27764.1|27757.1|27754.1|27747.1|103
1629781200000|2021-08-24 05:00:00|27764.1|27757.1|27759.1|27752.1|27764.1|27757.1|27754.1|27747.1|143
1629781500000|2021-08-24 05:05:00|27756.6|27749.6|27769.1|27762.1|27769.1|27762.1|27754.1|27747.1|101
1629781800000|2021-08-24 05:10:00|27774.1|27767.1|27784.1|27777.1|27784.1|27777.1|27769.1|27762.1|217
1629782100000|2021-08-24 05:15:00|27781.6|27774.6|27784.1|27777.1|27784.1|27777.1|27769.1|27762.1|219
1629782400000|2021-08-24 05:20:00|27781.6|27774.6|27779.1|27772.1|27784.1|27777.1|27779.1|27772.1|82
1629782700000|2021-08-24 05:25:00|27781.6|27774.6|27784.1|27777.1|27789.1|27782.1|27779.1|27772.1|174
1629783000000|2021-08-24 05:30:00|27781.6|27774.6|27784.1|27777.1|27784.1|27777.1|27774.1|27767.1|160
1629783300000|2021-08-24 05:35:00|27781.6|27774.6|27779.1|27772.1|27789.1|27782.1|27776.6|27769.6|192
1629783600000|2021-08-24 05:40:00|27784.1|27777.1|27784.1|27777.1|27789.1|27782.1|27779.1|27772.1|145
1629783900000|2021-08-24 05:45:00|27781.6|27774.6|27779.1|27772.1|27784.1|27777.1|27769.1|27762.1|246
1629784200000|2021-08-24 05:50:00|27776.6|27769.6|27751.6|27744.6|27779.1|27772.1|27744.1|27737.1|557
1629784500000|2021-08-24 05:55:00|27749.1|27742.1|27739.1|27732.1|27754.1|27747.1|27724.1|27717.1|1127
1629784800000|2021-08-24 06:00:00|27744.1|27737.1|27754.1|27747.1|27759.1|27752.1|27734.1|27727.1|1288
1629785100000|2021-08-24 06:05:00|27759.1|27752.1|27769.1|27762.1|27774.1|27767.1|27754.1|27747.1|821
1629785400000|2021-08-24 06:10:00|27771.6|27764.6|27751.6|27744.6|27784.1|27777.1|27734.1|27727.1|1017
1629785700000|2021-08-24 06:15:00|27754.1|27747.1|27764.1|27757.1|27764.1|27757.1|27749.1|27742.1|124
1629786000000|2021-08-24 06:20:00|27759.1|27752.1|27769.1|27762.1|27774.1|27767.1|27756.6|27749.6|289
1629786300000|2021-08-24 06:25:00|27766.6|27759.6|27759.1|27752.1|27774.1|27767.1|27759.1|27752.1|49
1629786600000|2021-08-24 06:30:00|27756.6|27749.6|27774.1|27767.1|27774.1|27767.1|27754.1|27747.1|54
1629786900000|2021-08-24 06:35:00|27779.1|27772.1|27786.6|27779.6|27804.1|27797.1|27779.1|27772.1|87
1629787200000|2021-08-24 06:40:00|27789.1|27782.1|27789.1|27782.1|27791.6|27784.6|27779.1|27772.1|20
1629787500000|2021-08-24 06:45:00|27791.6|27784.6|27806.6|27799.6|27806.6|27799.6|27789.1|27782.1|132
1629787800000|2021-08-24 06:50:00|27809.1|27802.1|27811.6|27804.6|27811.6|27804.6|27801.6|27794.6|37
1629788100000|2021-08-24 06:55:00|27824.1|27817.1|27824.1|27817.1|27829.1|27822.1|27814.1|27807.1|165
1629788400000|2021-08-24 07:00:00|27821.6|27814.6|27814.1|27807.1|27821.6|27814.6|27794.1|27787.1|107
1629788700000|2021-08-24 07:05:00|27811.6|27804.6|27814.1|27807.1|27824.1|27817.1|27809.1|27802.1|108
1629789000000|2021-08-24 07:10:00|27819.1|27812.1|27814.1|27807.1|27829.1|27822.1|27814.1|27807.1|181
1629789300000|2021-08-24 07:15:00|27819.1|27812.1|27814.1|27807.1|27821.6|27814.6|27794.1|27787.1|267
1629789600000|2021-08-24 07:20:00|27819.1|27812.1|27824.1|27817.1|27834.1|27827.1|27814.1|27807.1|100
1629789900000|2021-08-24 07:25:00|27829.1|27822.1|27829.1|27822.1|27844.1|27837.1|27824.1|27817.1|204
1629790200000|2021-08-24 07:30:00|27831.6|27824.6|27834.1|27827.1|27839.1|27832.1|27819.1|27812.1|178
1629790500000|2021-08-24 07:35:00|27829.1|27822.1|27849.1|27842.1|27856.6|27849.6|27824.1|27817.1|352
1629790800000|2021-08-24 07:40:00|27851.6|27844.6|27829.1|27822.1|27854.1|27847.1|27824.1|27817.1|216
1629791100000|2021-08-24 07:45:00|27824.1|27817.1|27819.1|27812.1|27829.1|27822.1|27819.1|27812.1|116
1629791400000|2021-08-24 07:50:00|27816.6|27809.6|27814.1|27807.1|27819.1|27812.1|27809.1|27802.1|161
1629791700000|2021-08-24 07:55:00|27809.1|27802.1|27809.1|27802.1|27814.1|27807.1|27794.1|27787.1|108
1629792000000|2021-08-24 08:00:00|27804.1|27797.1|27806.6|27799.6|27814.1|27807.1|27799.1|27792.1|64
1629792300000|2021-08-24 08:05:00|27804.1|27797.1|27816.6|27809.6|27824.1|27817.1|27801.6|27794.6|88
1629792600000|2021-08-24 08:10:00|27819.1|27812.1|27809.1|27802.1|27826.6|27819.6|27809.1|27802.1|97
1629792900000|2021-08-24 08:15:00|27806.6|27799.6|27806.6|27799.6|27814.1|27807.1|27799.1|27792.1|52
1629793200000|2021-08-24 08:20:00|27804.1|27797.1|27809.1|27802.1|27814.1|27807.1|27801.6|27794.6|30
1629793500000|2021-08-24 08:25:00|27806.6|27799.6|27804.1|27797.1|27809.1|27802.1|27799.1|27792.1|15
1629793800000|2021-08-24 08:30:00|27801.6|27794.6|27789.1|27782.1|27801.6|27794.6|27784.1|27777.1|94
1629794100000|2021-08-24 08:35:00|27794.1|27787.1|27781.6|27774.6|27796.6|27789.6|27774.1|27767.1|83
1629794400000|2021-08-24 08:40:00|27784.1|27777.1|27789.1|27782.1|27796.6|27789.6|27784.1|27777.1|55
1629794700000|2021-08-24 08:45:00|27791.6|27784.6|27794.1|27787.1|27799.1|27792.1|27789.1|27782.1|29
1629795000000|2021-08-24 08:50:00|27791.6|27784.6|27794.1|27787.1|27799.1|27792.1|27789.1|27782.1|58
1629795300000|2021-08-24 08:55:00|27791.6|27784.6|27794.1|27787.1|27796.6|27789.6|27789.1|27782.1|25
1629795600000|2021-08-24 09:00:00|27789.1|27782.1|27784.1|27777.1|27794.1|27787.1|27784.1|27777.1|87
1629795900000|2021-08-24 09:05:00|27786.6|27779.6|27794.1|27787.1|27794.1|27787.1|27779.1|27772.1|104
1629796200000|2021-08-24 09:10:00|27799.1|27792.1|27799.1|27792.1|27804.1|27797.1|27789.1|27782.1|53
1629796500000|2021-08-24 09:15:00|27796.6|27789.6|27794.1|27787.1|27799.1|27792.1|27791.6|27784.6|24
1629796800000|2021-08-24 09:20:00|27799.1|27792.1|27799.1|27792.1|27804.1|27797.1|27796.6|27789.6|60
1629797100000|2021-08-24 09:25:00|27796.6|27789.6|27789.1|27782.1|27799.1|27792.1|27786.6|27779.6|76
1629797400000|2021-08-24 09:30:00|27784.1|27777.1|27784.1|27777.1|27789.1|27782.1|27779.1|27772.1|47
1629797700000|2021-08-24 09:35:00|27779.1|27772.1|27764.1|27757.1|27779.1|27772.1|27761.6|27754.6|114
1629798000000|2021-08-24 09:40:00|27761.6|27754.6|27749.1|27742.1|27761.6|27754.6|27744.1|27737.1|165
1629798300000|2021-08-24 09:45:00|27754.1|27747.1|27759.1|27752.1|27764.1|27757.1|27754.1|27747.1|114
1629798600000|2021-08-24 09:50:00|27761.6|27754.6|27759.1|27752.1|27764.1|27757.1|27754.1|27747.1|51
1629798900000|2021-08-24 09:55:00|27761.6|27754.6|27754.1|27747.1|27764.1|27757.1|27744.1|27737.1|73
1629799200000|2021-08-24 10:00:00|27751.6|27744.6|27756.6|27749.6|27759.1|27752.1|27749.1|27742.1|52
1629799500000|2021-08-24 10:05:00|27759.1|27752.1|27774.1|27767.1|27774.1|27767.1|27754.1|27747.1|31
1629799800000|2021-08-24 10:10:00|27769.1|27762.1|27766.6|27759.6|27774.1|27767.1|27761.6|27754.6|47
1629800100000|2021-08-24 10:15:00|27764.1|27757.1|27764.1|27757.1|27769.1|27762.1|27754.1|27747.1|23
1629800400000|2021-08-24 10:20:00|27759.1|27752.1|27764.1|27757.1|27769.1|27762.1|27759.1|27752.1|27
1629800700000|2021-08-24 10:25:00|27766.6|27759.6|27774.1|27767.1|27779.1|27772.1|27766.6|27759.6|40
1629801000000|2021-08-24 10:30:00|27776.6|27769.6|27784.1|27777.1|27784.1|27777.1|27774.1|27767.1|19
1629801300000|2021-08-24 10:35:00|27786.6|27779.6|27784.1|27777.1|27789.1|27782.1|27779.1|27772.1|26
1629801600000|2021-08-24 10:40:00|27786.6|27779.6|27779.1|27772.1|27789.1|27782.1|27779.1|27772.1|14
1629801900000|2021-08-24 10:45:00|27781.6|27774.6|27774.1|27767.1|27781.6|27774.6|27774.1|27767.1|12
1629802200000|2021-08-24 10:50:00|27776.6|27769.6|27774.1|27767.1|27779.1|27772.1|27774.1|27767.1|20
1629802500000|2021-08-24 10:55:00|27779.1|27772.1|27779.1|27772.1|27779.1|27772.1|27774.1|27767.1|18
1629802800000|2021-08-24 11:00:00|27781.6|27774.6|27769.1|27762.1|27784.1|27777.1|27764.1|27757.1|33
1629803100000|2021-08-24 11:05:00|27771.6|27764.6|27764.1|27757.1|27771.6|27764.6|27764.1|27757.1|25
1629803400000|2021-08-24 11:10:00|27769.1|27762.1|27764.1|27757.1|27774.1|27767.1|27764.1|27757.1|28
1629803700000|2021-08-24 11:15:00|27766.6|27759.6|27769.1|27762.1|27774.1|27767.1|27764.1|27757.1|23
1629804000000|2021-08-24 11:20:00|27771.6|27764.6|27764.1|27757.1|27771.6|27764.6|27761.6|27754.6|22
1629804300000|2021-08-24 11:25:00|27759.1|27752.1|27764.1|27757.1|27764.1|27757.1|27759.1|27752.1|25
1629804600000|2021-08-24 11:30:00|27766.6|27759.6|27749.1|27742.1|27766.6|27759.6|27749.1|27742.1|34
1629804900000|2021-08-24 11:35:00|27744.1|27737.1|27744.1|27737.1|27759.1|27752.1|27744.1|27737.1|89
1629805200000|2021-08-24 11:40:00|27746.6|27739.6|27749.1|27742.1|27751.6|27744.6|27744.1|27737.1|68
1629805500000|2021-08-24 11:45:00|27746.6|27739.6|27744.1|27737.1|27749.1|27742.1|27744.1|27737.1|14
1629805800000|2021-08-24 11:50:00|27746.6|27739.6|27739.1|27732.1|27754.1|27747.1|27739.1|27732.1|320
1629806100000|2021-08-24 11:55:00|27741.6|27734.6|27744.1|27737.1|27754.1|27747.1|27739.1|27732.1|34
1629806400000|2021-08-24 12:00:00|27749.1|27742.1|27739.1|27732.1|27754.1|27747.1|27736.6|27729.6|82
1629806700000|2021-08-24 12:05:00|27736.6|27729.6|27744.1|27737.1|27749.1|27742.1|27736.6|27729.6|36
1629807000000|2021-08-24 12:10:00|27749.1|27742.1|27739.1|27732.1|27749.1|27742.1|27739.1|27732.1|24
1629807300000|2021-08-24 12:15:00|27741.6|27734.6|27729.1|27722.1|27744.1|27737.1|27729.1|27722.1|66
1629807600000|2021-08-24 12:20:00|27731.6|27724.6|27719.1|27712.1|27734.1|27727.1|27714.1|27707.1|173
1629807900000|2021-08-24 12:25:00|27716.6|27709.6|27734.1|27727.1|27739.1|27732.1|27716.6|27709.6|108
1629808200000|2021-08-24 12:30:00|27731.6|27724.6|27729.1|27722.1|27734.1|27727.1|27724.1|27717.1|56
1629808500000|2021-08-24 12:35:00|27724.1|27717.1|27714.1|27707.1|27729.1|27722.1|27714.1|27707.1|77
1629808800000|2021-08-24 12:40:00|27716.6|27709.6|27694.1|27687.1|27719.1|27712.1|27694.1|27687.1|151
1629809100000|2021-08-24 12:45:00|27691.6|27684.6|27689.1|27682.1|27709.1|27702.1|27689.1|27682.1|59
1629809400000|2021-08-24 12:50:00|27694.1|27687.1|27699.1|27692.1|27704.1|27697.1|27694.1|27687.1|53
1629809700000|2021-08-24 12:55:00|27696.6|27689.6|27706.6|27699.6|27711.6|27704.6|27696.6|27689.6|51
1629810000000|2021-08-24 13:00:00|27709.1|27702.1|27704.1|27697.1|27714.1|27707.1|27699.1|27692.1|139
1629810300000|2021-08-24 13:05:00|27709.1|27702.1|27719.1|27712.1|27724.1|27717.1|27704.1|27697.1|160
1629810600000|2021-08-24 13:10:00|27714.1|27707.1|27714.1|27707.1|27721.6|27714.6|27704.1|27697.1|71
1629810900000|2021-08-24 13:15:00|27711.6|27704.6|27724.1|27717.1|27724.1|27717.1|27709.1|27702.1|37
1629811200000|2021-08-24 13:20:00|27721.6|27714.6|27724.1|27717.1|27734.1|27727.1|27719.1|27712.1|116
1629811500000|2021-08-24 13:25:00|27726.6|27719.6|27734.1|27727.1|27739.1|27732.1|27726.6|27719.6|66
1629811800000|2021-08-24 13:30:00|27729.1|27722.1|27749.1|27742.1|27764.1|27757.1|27724.1|27717.1|490
1629812100000|2021-08-24 13:35:00|27751.6|27744.6|27766.6|27759.6|27774.1|27767.1|27744.1|27737.1|165
1629812400000|2021-08-24 13:40:00|27769.1|27762.1|27784.1|27777.1|27784.1|27777.1|27769.1|27762.1|124
1629812700000|2021-08-24 13:45:00|27781.6|27774.6|27796.6|27789.6|27804.1|27797.1|27774.1|27767.1|280
1629813000000|2021-08-24 13:50:00|27799.1|27792.1|27789.1|27782.1|27804.1|27797.1|27789.1|27782.1|95
1629813300000|2021-08-24 13:55:00|27791.6|27784.6|27789.1|27782.1|27799.1|27792.1|27784.1|27777.1|135
1629813600000|2021-08-24 14:00:00|27786.6|27779.6|27764.1|27757.1|27794.1|27787.1|27761.6|27754.6|300
1629813900000|2021-08-24 14:05:00|27761.6|27754.6|27764.1|27757.1|27764.1|27757.1|27749.1|27742.1|176
1629814200000|2021-08-24 14:10:00|27769.1|27762.1|27779.1|27772.1|27779.1|27772.1|27764.1|27757.1|160
1629814500000|2021-08-24 14:15:00|27781.6|27774.6|27789.1|27782.1|27789.1|27782.1|27776.6|27769.6|85
1629814800000|2021-08-24 14:20:00|27786.6|27779.6|27774.1|27767.1|27786.6|27779.6|27774.1|27767.1|60
1629815100000|2021-08-24 14:25:00|27779.1|27772.1|27799.1|27792.1|27799.1|27792.1|27779.1|27772.1|183
1629815400000|2021-08-24 14:30:00|27794.1|27787.1|27789.1|27782.1|27796.6|27789.6|27784.1|27777.1|118
1629815700000|2021-08-24 14:35:00|27794.1|27787.1|27804.1|27797.1|27804.1|27797.1|27794.1|27787.1|137
1629816000000|2021-08-24 14:40:00|27799.1|27792.1|27799.1|27792.1|27804.1|27797.1|27794.1|27787.1|89
1629816300000|2021-08-24 14:45:00|27794.1|27787.1|27799.1|27792.1|27804.1|27797.1|27794.1|27787.1|60
1629816600000|2021-08-24 14:50:00|27801.6|27794.6|27799.1|27792.1|27804.1|27797.1|27799.1|27792.1|50
1629816900000|2021-08-24 14:55:00|27801.6|27794.6|27799.1|27792.1|27804.1|27797.1|27794.1|27787.1|52
1629817200000|2021-08-24 15:00:00|27801.6|27794.6|27799.1|27792.1|27809.1|27802.1|27799.1|27792.1|80
1629817500000|2021-08-24 15:05:00|27801.6|27794.6|27809.1|27802.1|27809.1|27802.1|27799.1|27792.1|35
1629817800000|2021-08-24 15:10:00|27804.1|27797.1|27804.1|27797.1|27809.1|27802.1|27799.1|27792.1|56
1629818100000|2021-08-24 15:15:00|27806.6|27799.6|27809.1|27802.1|27814.1|27807.1|27804.1|27797.1|144
1629818400000|2021-08-24 15:20:00|27804.1|27797.1|27804.1|27797.1|27811.6|27804.6|27804.1|27797.1|61
1629818700000|2021-08-24 15:25:00|27801.6|27794.6|27789.1|27782.1|27804.1|27797.1|27786.6|27779.6|132
1629819000000|2021-08-24 15:30:00|27794.1|27787.1|27759.1|27752.1|27794.1|27787.1|27754.1|27747.1|255
1629819300000|2021-08-24 15:35:00|27761.6|27754.6|27764.1|27757.1|27774.1|27767.1|27759.1|27752.1|176
1629819600000|2021-08-24 15:40:00|27766.6|27759.6|27769.1|27762.1|27769.1|27762.1|27764.1|27757.1|31
1629819900000|2021-08-24 15:45:00|27774.1|27767.1|27766.6|27759.6|27774.1|27767.1|27764.1|27757.1|43
1629820200000|2021-08-24 15:50:00|27769.1|27762.1|27779.1|27772.1|27779.1|27772.1|27764.1|27757.1|50
1629820500000|2021-08-24 15:55:00|27774.1|27767.1|27774.1|27767.1|27779.1|27772.1|27771.6|27764.6|37
1629820800000|2021-08-24 16:00:00|27769.1|27762.1|27764.1|27757.1|27774.1|27767.1|27759.1|27752.1|40
1629821100000|2021-08-24 16:05:00|27769.1|27762.1|27764.1|27757.1|27769.1|27762.1|27764.1|27757.1|25
1629821400000|2021-08-24 16:10:00|27769.1|27762.1|27769.1|27762.1|27774.1|27767.1|27764.1|27757.1|72
1629821700000|2021-08-24 16:15:00|27771.6|27764.6|27781.6|27774.6|27784.1|27777.1|27769.1|27762.1|56
1629822000000|2021-08-24 16:20:00|27784.1|27777.1|27784.1|27777.1|27789.1|27782.1|27779.1|27772.1|78
1629822300000|2021-08-24 16:25:00|27779.1|27772.1|27784.1|27777.1|27789.1|27782.1|27779.1|27772.1|58
1629822600000|2021-08-24 16:30:00|27781.6|27774.6|27794.1|27787.1|27794.1|27787.1|27781.6|27774.6|57
1629822900000|2021-08-24 16:35:00|27796.6|27789.6|27799.1|27792.1|27804.1|27797.1|27794.1|27787.1|34
1629823200000|2021-08-24 16:40:00|27801.6|27794.6|27809.1|27802.1|27809.1|27802.1|27796.6|27789.6|44
1629823500000|2021-08-24 16:45:00|27804.1|27797.1|27804.1|27797.1|27809.1|27802.1|27804.1|27797.1|15
1629823800000|2021-08-24 16:50:00|27799.1|27792.1|27799.1|27792.1|27804.1|27797.1|27794.1|27787.1|71
1629824100000|2021-08-24 16:55:00|27801.6|27794.6|27804.1|27797.1|27804.1|27797.1|27794.1|27787.1|21
1629824400000|2021-08-24 17:00:00|27806.6|27799.6|27809.1|27802.1|27809.1|27802.1|27806.6|27799.6|27
1629824700000|2021-08-24 17:05:00|27806.6|27799.6|27804.1|27797.1|27809.1|27802.1|27801.6|27794.6|26
1629825000000|2021-08-24 17:10:00|27801.6|27794.6|27804.1|27797.1|27804.1|27797.1|27801.6|27794.6|2
1629825300000|2021-08-24 17:15:00|27809.1|27802.1|27809.1|27802.1|27809.1|27802.1|27809.1|27802.1|27
1629825600000|2021-08-24 17:20:00|27804.1|27797.1|27799.1|27792.1|27806.6|27799.6|27799.1|27792.1|123
1629825900000|2021-08-24 17:25:00|27794.1|27787.1|27799.1|27792.1|27801.6|27794.6|27791.6|27784.6|68
1629826200000|2021-08-24 17:30:00|27801.6|27794.6|27809.1|27802.1|27809.1|27802.1|27799.1|27792.1|31
1629826500000|2021-08-24 17:35:00|27814.1|27807.1|27814.1|27807.1|27814.1|27807.1|27814.1|27807.1|10
1629826800000|2021-08-24 17:40:00|27819.1|27812.1|27819.1|27812.1|27824.1|27817.1|27819.1|27812.1|177
1629827100000|2021-08-24 17:45:00|27821.6|27814.6|27829.1|27822.1|27834.1|27827.1|27821.6|27814.6|219
1629827400000|2021-08-24 17:50:00|27834.1|27827.1|27834.1|27827.1|27839.1|27832.1|27831.6|27824.6|133
1629827700000|2021-08-24 17:55:00|27836.6|27829.6|27839.1|27832.1|27839.1|27832.1|27834.1|27827.1|53
1629828000000|2021-08-24 18:00:00|27844.1|27837.1|27839.1|27832.1|27849.1|27842.1|27834.1|27827.1|137
1629828300000|2021-08-24 18:05:00|27841.6|27834.6|27841.6|27834.6|27844.1|27837.1|27834.1|27827.1|31
1629828600000|2021-08-24 18:10:00|27839.1|27832.1|27844.1|27837.1|27844.1|27837.1|27839.1|27832.1|36
1629828900000|2021-08-24 18:15:00|27841.6|27834.6|27839.1|27832.1|27844.1|27837.1|27839.1|27832.1|32
1629829200000|2021-08-24 18:20:00|27841.6|27834.6|27839.1|27832.1|27841.6|27834.6|27834.1|27827.1|35
1629829500000|2021-08-24 18:25:00|27834.1|27827.1|27834.1|27827.1|27834.1|27827.1|27834.1|27827.1|5
1629829800000|2021-08-24 18:30:00|27839.1|27832.1|27844.1|27837.1|27844.1|27837.1|27839.1|27832.1|21
1629830100000|2021-08-24 18:35:00|27841.6|27834.6|27834.1|27827.1|27841.6|27834.6|27834.1|27827.1|23
1629830400000|2021-08-24 18:40:00|27836.6|27829.6|27839.1|27832.1|27839.1|27832.1|27834.1|27827.1|45
1629830700000|2021-08-24 18:45:00|27844.1|27837.1|27844.1|27837.1|27844.1|27837.1|27844.1|27837.1|7
1629831000000|2021-08-24 18:50:00|27849.1|27842.1|27849.1|27842.1|27849.1|27842.1|27844.1|27837.1|122
1629831300000|2021-08-24 18:55:00|27851.6|27844.6|27854.1|27847.1|27854.1|27847.1|27849.1|27842.1|78
1629831600000|2021-08-24 19:00:00|27851.6|27844.6|27839.1|27832.1|27851.6|27844.6|27834.1|27827.1|108
1629831900000|2021-08-24 19:05:00|27836.6|27829.6|27824.1|27817.1|27839.1|27832.1|27824.1|27817.1|154
1629832200000|2021-08-24 19:10:00|27826.6|27819.6|27829.1|27822.1|27834.1|27827.1|27826.6|27819.6|63
1629832500000|2021-08-24 19:15:00|27834.1|27827.1|27834.1|27827.1|27839.1|27832.1|27829.1|27822.1|74
1629832800000|2021-08-24 19:20:00|27839.1|27832.1|27834.1|27827.1|27839.1|27832.1|27834.1|27827.1|67
1629833100000|2021-08-24 19:25:00|27829.1|27822.1|27836.6|27829.6|27839.1|27832.1|27829.1|27822.1|64
1629833400000|2021-08-24 19:30:00|27834.1|27827.1|27836.6|27829.6|27841.6|27834.6|27829.1|27822.1|186
1629833700000|2021-08-24 19:35:00|27834.1|27827.1|27824.1|27817.1|27836.6|27829.6|27819.1|27812.1|125
1629834000000|2021-08-24 19:40:00|27829.1|27822.1|27826.6|27819.6|27829.1|27822.1|27819.1|27812.1|61
1629834300000|2021-08-24 19:45:00|27824.1|27817.1|27814.1|27807.1|27824.1|27817.1|27809.1|27802.1|67
1629834600000|2021-08-24 19:50:00|27809.1|27802.1|27804.1|27797.1|27814.1|27807.1|27804.1|27797.1|112
1629834900000|2021-08-24 19:55:00|27809.1|27802.1|27784.1|27777.1|27809.1|27802.1|27779.1|27772.1|352
1629835200000|2021-08-24 20:00:00|27789.1|27782.1|27794.1|27787.1|27799.1|27792.1|27789.1|27782.1|80
1629835500000|2021-08-24 20:05:00|27796.6|27789.6|27799.1|27792.1|27804.1|27797.1|27796.6|27789.6|29
1629835800000|2021-08-24 20:10:00|27801.6|27794.6|27791.6|27784.6|27804.1|27797.1|27789.1|27782.1|43
1629836100000|2021-08-24 20:15:00|27795.6|27780.6|27795.6|27780.6|27798.1|27783.1|27795.6|27780.6|10
1629836400000|2021-08-24 20:20:00|27798.1|27783.1|27793.1|27778.1|27798.1|27783.1|27783.1|27768.1|73
1629836700000|2021-08-24 20:25:00|27790.6|27775.6|27788.1|27773.1|27793.1|27778.1|27788.1|27773.1|3
1629837000000|2021-08-24 20:30:00|27790.6|27775.6|27790.6|27775.6|27790.6|27775.6|27788.1|27773.1|4
1629837300000|2021-08-24 20:35:00|27793.1|27778.1|27793.1|27778.1|27798.1|27783.1|27790.6|27775.6|11
1629837900000|2021-08-24 20:45:00|27795.6|27780.6|27800.6|27785.6|27800.6|27785.6|27793.1|27778.1|24
1629838200000|2021-08-24 20:50:00|27803.1|27788.1|27800.6|27785.6|27803.1|27788.1|27800.6|27785.6|4
1629838500000|2021-08-24 20:55:00|27798.1|27783.1|27805.4|27775.4|27806.1|27783.1|27798.1|27772.8|4
1629838800000|2021-08-24 21:00:00|27803.3|27773.3|27804.1|27774.1|27806|27776|27803.3|27773.3|0
1629839100000|2021-08-24 21:05:00|27803.6|27773.6|27803.2|27773.2|27803.6|27773.6|27803.2|27773.2|0
1629839400000|2021-08-24 21:10:00|27803.7|27773.7|27805.7|27775.7|27805.9|27775.9|27803.7|27773.7|0
1629839700000|2021-08-24 21:15:00|27804.6|27774.6|27807.5|27777.5|27807.5|27777.5|27804.6|27774.6|0
1629840000000|2021-08-24 21:20:00|27806.2|27776.2|27808.1|27778.1|27808.1|27778.1|27806.2|27776.2|0
1629840300000|2021-08-24 21:25:00|27806.6|27776.6|27806|27776|27806.6|27776.6|27805.9|27775.9|0
1629840600000|2021-08-24 21:30:00|27805.8|27775.8|27807.7|27777.7|27807.7|27777.7|27805.6|27775.6|0
1629840900000|2021-08-24 21:35:00|27808|27778|27806.6|27776.6|27808.7|27778.7|27806.6|27776.6|0
1629841200000|2021-08-24 21:40:00|27806.8|27776.8|27808.2|27778.2|27808.8|27778.8|27806.6|27776.6|0
1629841500000|2021-08-24 21:45:00|27808.4|27778.4|27808.7|27778.7|27808.8|27778.8|27808.2|27778.2|0
1629841800000|2021-08-24 21:50:00|27809.2|27779.2|27808.7|27778.7|27809.2|27779.2|27808.5|27778.5|0
1629842100000|2021-08-24 21:55:00|27808.5|27778.5|27809.2|27779.2|27809.3|27779.3|27808.4|27778.4|0
1629842400000|2021-08-24 22:00:00|27806.8|27776.8|27805.6|27790.6|27810.6|27795.6|27804.6|27774.6|1
1629843000000|2021-08-24 22:10:00|27808.1|27793.1|27805.6|27790.6|27808.1|27793.1|27805.6|27790.6|1
1629843300000|2021-08-24 22:15:00|27808.1|27793.1|27805.6|27790.6|27808.1|27793.1|27805.6|27790.6|0
1629843600000|2021-08-24 22:20:00|27808.1|27793.1|27808.1|27793.1|27808.1|27793.1|27808.1|27793.1|1
1629843900000|2021-08-24 22:25:00|27810.6|27795.6|27808.1|27793.1|27810.6|27795.6|27808.1|27793.1|6
1629844200000|2021-08-24 22:30:00|27803.1|27788.1|27793.1|27778.1|27803.1|27788.1|27793.1|27778.1|15
1629844500000|2021-08-24 22:35:00|27788.1|27773.1|27788.1|27773.1|27788.1|27773.1|27788.1|27773.1|3
1629845100000|2021-08-24 22:45:00|27793.1|27778.1|27795.6|27780.6|27800.6|27785.6|27793.1|27778.1|26
1629845700000|2021-08-24 22:55:00|27793.1|27778.1|27793.1|27778.1|27793.1|27778.1|27793.1|27778.1|0
1629846000000|2021-08-24 23:00:00|27795.6|27780.6|27793.1|27778.1|27795.6|27780.6|27790.6|27775.6|0
1629846300000|2021-08-24 23:05:00|27790.6|27775.6|27785.6|27770.6|27790.6|27775.6|27785.6|27770.6|0
1629846900000|2021-08-24 23:15:00|27783.1|27768.1|27775.6|27760.6|27783.1|27768.1|27775.6|27760.6|1
1629847200000|2021-08-24 23:20:00|27773.1|27758.1|27770.6|27755.6|27773.1|27758.1|27768.1|27753.1|2
1629847500000|2021-08-24 23:25:00|27768.1|27753.1|27768.1|27753.1|27783.1|27768.1|27763.1|27748.1|34
1629847800000|2021-08-24 23:30:00|27770.6|27755.6|27794.1|27787.1|27794.1|27787.1|27764.1|27753.1|13868
1629848100000|2021-08-24 23:35:00|27799.1|27792.1|27799.1|27792.1|27804.1|27797.1|27794.1|27787.1|74
1629848400000|2021-08-24 23:40:00|27794.1|27787.1|27796.6|27789.6|27804.1|27797.1|27784.1|27777.1|170
1629848700000|2021-08-24 23:45:00|27794.1|27787.1|27784.1|27777.1|27809.1|27802.1|27784.1|27777.1|243
1629849000000|2021-08-24 23:50:00|27781.6|27774.6|27789.1|27782.1|27799.1|27792.1|27779.1|27772.1|197
1629849300000|2021-08-24 23:55:00|27786.6|27779.6|27799.1|27792.1|27814.1|27807.1|27784.1|27777.1|268
1629849600000|2021-08-25 00:00:00|27801.6|27794.6|27844.1|27837.1|27844.1|27837.1|27789.1|27782.1|1134
1629849900000|2021-08-25 00:05:00|27849.1|27842.1|27879.1|27872.1|27894.1|27887.1|27849.1|27842.1|1334
1629850200000|2021-08-25 00:10:00|27884.1|27877.1|27874.1|27867.1|27889.1|27882.1|27859.1|27852.1|661
1629850500000|2021-08-25 00:15:00|27879.1|27872.1|27869.1|27862.1|27899.1|27892.1|27859.1|27852.1|543
1629850800000|2021-08-25 00:20:00|27874.1|27867.1|27869.1|27862.1|27876.6|27869.6|27844.1|27837.1|249
1629851100000|2021-08-25 00:25:00|27874.1|27867.1|27849.1|27842.1|27879.1|27872.1|27844.1|27837.1|291
1629851400000|2021-08-25 00:30:00|27846.6|27839.6|27849.1|27842.1|27849.1|27842.1|27824.1|27817.1|377
1629851700000|2021-08-25 00:35:00|27854.1|27847.1|27836.6|27829.6|27854.1|27847.1|27819.1|27812.1|639
1629852000000|2021-08-25 00:40:00|27839.1|27832.1|27809.1|27802.1|27839.1|27832.1|27804.1|27797.1|286
1629852300000|2021-08-25 00:45:00|27811.6|27804.6|27804.1|27797.1|27829.1|27822.1|27804.1|27797.1|145
1629852600000|2021-08-25 00:50:00|27809.1|27802.1|27819.1|27812.1|27821.6|27814.6|27804.1|27797.1|169
1629852900000|2021-08-25 00:55:00|27816.6|27809.6|27804.1|27797.1|27824.1|27817.1|27804.1|27797.1|205
1629853200000|2021-08-25 01:00:00|27806.6|27799.6|27809.1|27802.1|27814.1|27807.1|27794.1|27787.1|284
1629853500000|2021-08-25 01:05:00|27814.1|27807.1|27824.1|27817.1|27824.1|27817.1|27809.1|27802.1|208
1629853800000|2021-08-25 01:10:00|27821.6|27814.6|27834.1|27827.1|27834.1|27827.1|27814.1|27807.1|153
1629854100000|2021-08-25 01:15:00|27831.6|27824.6|27834.1|27827.1|27854.1|27847.1|27831.6|27824.6|260
1629854400000|2021-08-25 01:20:00|27831.6|27824.6|27824.1|27817.1|27834.1|27827.1|27819.1|27812.1|202
1629854700000|2021-08-25 01:25:00|27821.6|27814.6|27804.1|27797.1|27829.1|27822.1|27799.1|27792.1|238
1629855000000|2021-08-25 01:30:00|27809.1|27802.1|27819.1|27812.1|27819.1|27812.1|27789.1|27782.1|333
1629855300000|2021-08-25 01:35:00|27814.1|27807.1|27814.1|27807.1|27816.6|27809.6|27794.1|27787.1|318
1629855600000|2021-08-25 01:40:00|27811.6|27804.6|27829.1|27822.1|27834.1|27827.1|27804.1|27797.1|147
1629855900000|2021-08-25 01:45:00|27831.6|27824.6|27824.1|27817.1|27834.1|27827.1|27819.1|27812.1|127
1629856200000|2021-08-25 01:50:00|27829.1|27822.1|27819.1|27812.1|27839.1|27832.1|27809.1|27802.1|165
1629856500000|2021-08-25 01:55:00|27824.1|27817.1|27809.1|27802.1|27831.6|27824.6|27809.1|27802.1|245
1629856800000|2021-08-25 02:00:00|27811.6|27804.6|27841.2|27834.2|27843.7|27836.7|27809.1|27802.1|264
1629857100000|2021-08-25 02:05:00|27843.7|27836.7|27833.7|27826.7|27843.7|27836.7|27833.7|27826.7|171
1629857400000|2021-08-25 02:10:00|27836.2|27829.2|27803.7|27796.7|27838.7|27831.7|27803.7|27796.7|373
1629857700000|2021-08-25 02:15:00|27801.2|27794.2|27748.7|27741.7|27803.7|27796.7|27748.7|27741.7|552
1629858000000|2021-08-25 02:20:00|27751.2|27744.2|27703.7|27696.7|27753.7|27746.7|27703.7|27696.7|710
1629858300000|2021-08-25 02:25:00|27698.7|27691.7|27718.7|27711.7|27733.7|27726.7|27693.7|27686.7|614
1629858600000|2021-08-25 02:30:00|27723.7|27716.7|27723.7|27716.7|27733.7|27726.7|27708.7|27701.7|209
1629858900000|2021-08-25 02:35:00|27721.2|27714.2|27741.2|27734.2|27748.7|27741.7|27718.7|27711.7|181
1629859200000|2021-08-25 02:40:00|27743.7|27736.7|27728.7|27721.7|27743.7|27736.7|27721.2|27714.2|103
1629859500000|2021-08-25 02:45:00|27731.2|27724.2|27733.7|27726.7|27743.7|27736.7|27728.7|27721.7|121
1629859800000|2021-08-25 02:50:00|27738.7|27731.7|27743.9|27736.9|27743.9|27736.9|27728.7|27721.7|144
1629860100000|2021-08-25 02:55:00|27741.4|27734.4|27733.9|27726.9|27743.9|27736.9|27731.4|27724.4|142
1629860400000|2021-08-25 03:00:00|27731.4|27724.4|27683.9|27676.9|27731.4|27724.4|27658.9|27651.9|671
1629860700000|2021-08-25 03:05:00|27678.9|27671.9|27691.4|27684.4|27691.4|27684.4|27668.9|27661.9|185
1629861000000|2021-08-25 03:10:00|27693.9|27686.9|27703.9|27696.9|27703.9|27696.9|27688.9|27681.9|125
1629861300000|2021-08-25 03:15:00|27706.4|27699.4|27701.4|27694.4|27708.9|27701.9|27693.9|27686.9|194
1629861600000|2021-08-25 03:20:00|27703.9|27696.9|27693.9|27686.9|27703.9|27696.9|27683.9|27676.9|119
1629861900000|2021-08-25 03:25:00|27688.9|27681.9|27683.9|27676.9|27698.9|27691.9|27678.9|27671.9|138
1629862200000|2021-08-25 03:30:00|27681.4|27674.4|27718.9|27711.9|27718.9|27711.9|27678.9|27671.9|414
1629862500000|2021-08-25 03:35:00|27713.9|27706.9|27703.9|27696.9|27718.9|27711.9|27688.9|27681.9|290
1629862800000|2021-08-25 03:40:00|27706.4|27699.4|27713.9|27706.9|27718.9|27711.9|27703.9|27696.9|148
1629863100000|2021-08-25 03:45:00|27716.4|27709.4|27733.9|27726.9|27738.9|27731.9|27713.9|27706.9|335
1629863400000|2021-08-25 03:50:00|27736.4|27729.4|27721.4|27714.4|27748.9|27741.9|27718.9|27711.9|378
1629863700000|2021-08-25 03:55:00|27723.9|27716.9|27708.9|27701.9|27723.9|27716.9|27708.9|27701.9|115
1629864000000|2021-08-25 04:00:00|27703.9|27696.9|27688.9|27681.9|27708.9|27701.9|27688.9|27681.9|212
1629864300000|2021-08-25 04:05:00|27691.4|27684.4|27693.9|27686.9|27703.9|27696.9|27688.9|27681.9|146
1629864600000|2021-08-25 04:10:00|27698.9|27691.9|27703.9|27696.9|27703.9|27696.9|27696.4|27689.4|61
1629864900000|2021-08-25 04:15:00|27701.4|27694.4|27698.9|27691.9|27708.9|27701.9|27696.4|27689.4|146
1629865200000|2021-08-25 04:20:00|27703.9|27696.9|27703.9|27696.9|27713.9|27706.9|27703.9|27696.9|195
1629865500000|2021-08-25 04:25:00|27706.4|27699.4|27703.9|27696.9|27713.9|27706.9|27698.9|27691.9|75
1629865800000|2021-08-25 04:30:00|27708.9|27701.9|27688.9|27681.9|27708.9|27701.9|27688.9|27681.9|120
1629866100000|2021-08-25 04:35:00|27693.9|27686.9|27703.9|27696.9|27708.9|27701.9|27688.9|27681.9|88
1629866400000|2021-08-25 04:40:00|27706.4|27699.4|27713.9|27706.9|27718.9|27711.9|27703.9|27696.9|136
1629866700000|2021-08-25 04:45:00|27711.4|27704.4|27713.9|27706.9|27728.9|27721.9|27708.9|27701.9|165
1629867000000|2021-08-25 04:50:00|27718.9|27711.9|27718.9|27711.9|27723.9|27716.9|27713.9|27706.9|69
1629867300000|2021-08-25 04:55:00|27713.9|27706.9|27708.9|27701.9|27723.9|27716.9|27708.9|27701.9|91
1629867600000|2021-08-25 05:00:00|27713.9|27706.9|27718.9|27711.9|27733.9|27726.9|27708.9|27701.9|386
1629867900000|2021-08-25 05:05:00|27723.9|27716.9|27728.9|27721.9|27736.4|27729.4|27718.9|27711.9|216
1629868200000|2021-08-25 05:10:00|27723.9|27716.9|27733.9|27726.9|27733.9|27726.9|27723.9|27716.9|47
1629868500000|2021-08-25 05:15:00|27728.9|27721.9|27718.9|27711.9|27733.9|27726.9|27713.9|27706.9|207
1629868800000|2021-08-25 05:20:00|27721.4|27714.4|27723.9|27716.9|27723.9|27716.9|27713.9|27706.9|133
1629869100000|2021-08-25 05:25:00|27726.4|27719.4|27728.9|27721.9|27733.9|27726.9|27726.4|27719.4|136
1629869400000|2021-08-25 05:30:00|27733.9|27726.9|27743.9|27736.9|27743.9|27736.9|27723.9|27716.9|283
1629869700000|2021-08-25 05:35:00|27741.4|27734.4|27748.9|27741.9|27748.9|27741.9|27738.9|27731.9|294
1629870000000|2021-08-25 05:40:00|27753.9|27746.9|27748.9|27741.9|27753.9|27746.9|27748.9|27741.9|115
1629870300000|2021-08-25 05:45:00|27753.9|27746.9|27743.9|27736.9|27753.9|27746.9|27743.9|27736.9|204
1629870600000|2021-08-25 05:50:00|27741.4|27734.4|27733.9|27726.9|27743.9|27736.9|27723.9|27716.9|274
1629870900000|2021-08-25 05:55:00|27731.4|27724.4|27738.9|27731.9|27743.9|27736.9|27728.9|27721.9|494
1629871200000|2021-08-25 06:00:00|27733.9|27726.9|27738.9|27731.9|27738.9|27731.9|27723.9|27716.9|756
1629871500000|2021-08-25 06:05:00|27736.4|27729.4|27743.9|27736.9|27753.9|27746.9|27733.9|27726.9|478
1629871800000|2021-08-25 06:10:00|27748.9|27741.9|27753.9|27746.9|27758.9|27751.9|27743.9|27736.9|523
1629872100000|2021-08-25 06:15:00|27748.9|27741.9|27753.9|27746.9|27758.9|27751.9|27748.9|27741.9|203
1629872400000|2021-08-25 06:20:00|27748.9|27741.9|27756.4|27749.4|27758.9|27751.9|27748.9|27741.9|137
1629872700000|2021-08-25 06:25:00|27758.9|27751.9|27748.9|27741.9|27761.4|27754.4|27748.9|27741.9|46
1629873000000|2021-08-25 06:30:00|27751.4|27744.4|27743.9|27736.9|27751.4|27744.4|27743.9|27736.9|30
1629873300000|2021-08-25 06:35:00|||||||||6
1629873600000|2021-08-25 06:40:00|||||||||2
1629873900000|2021-08-25 06:45:00|27741.4|27734.4|27748.9|27741.9|27748.9|27741.9|27738.9|27731.9|51
1629874200000|2021-08-25 06:50:00|27753.9|27746.9|27758.9|27751.9|27758.9|27751.9|27753.9|27746.9|19
1629874500000|2021-08-25 06:55:00|27753.9|27746.9|27753.9|27746.9|27763.9|27756.9|27753.9|27746.9|42
1629874800000|2021-08-25 07:00:00|27748.9|27741.9|27786.4|27779.4|27786.4|27779.4|27748.9|27741.9|83
1629875100000|2021-08-25 07:05:00|27788.9|27781.9|27788.9|27781.9|27796.4|27789.4|27778.9|27771.9|123
1629875400000|2021-08-25 07:10:00|27791.4|27784.4|27783.9|27776.9|27791.4|27784.4|27773.9|27766.9|22
1629875700000|2021-08-25 07:15:00|27788.9|27781.9|27781.4|27774.4|27791.4|27784.4|27776.4|27769.4|52
1629876000000|2021-08-25 07:20:00|27778.9|27771.9|27778.9|27771.9|27793.9|27786.9|27773.9|27766.9|96
1629876300000|2021-08-25 07:25:00|27776.4|27769.4|27778.9|27771.9|27783.9|27776.9|27773.9|27766.9|27
1629876600000|2021-08-25 07:30:00|27781.4|27774.4|27773.9|27766.9|27788.9|27781.9|27773.9|27766.9|181
1629876900000|2021-08-25 07:35:00|27776.4|27769.4|27788.9|27781.9|27788.9|27781.9|27776.4|27769.4|96
1629877200000|2021-08-25 07:40:00|27791.4|27784.4|27773.9|27766.9|27793.9|27786.9|27768.9|27761.9|55
1629877500000|2021-08-25 07:45:00|27776.4|27769.4|27771.4|27764.4|27778.9|27771.9|27763.9|27756.9|73
1629877800000|2021-08-25 07:50:00|27773.9|27766.9|27773.9|27766.9|27783.9|27776.9|27768.9|27761.9|64
1629878100000|2021-08-25 07:55:00|27776.4|27769.4|27783.9|27776.9|27788.9|27781.9|27773.9|27766.9|147
1629878400000|2021-08-25 08:00:00|27781.4|27774.4|27758.9|27751.9|27783.9|27776.9|27753.9|27746.9|103
1629878700000|2021-08-25 08:05:00|27756.4|27749.4|27743.9|27736.9|27758.9|27751.9|27738.9|27731.9|182
1629879000000|2021-08-25 08:10:00|27738.9|27731.9|27746.4|27739.4|27758.9|27751.9|27738.9|27731.9|316
1629879300000|2021-08-25 08:15:00|27748.9|27741.9|27758.9|27751.9|27763.9|27756.9|27748.9|27741.9|140
1629879600000|2021-08-25 08:20:00|27753.9|27746.9|27763.9|27756.9|27763.9|27756.9|27753.9|27746.9|39
1629879900000|2021-08-25 08:25:00|27766.4|27759.4|27768.9|27761.9|27771.4|27764.4|27763.9|27756.9|67
1629880200000|2021-08-25 08:30:00|27773.9|27766.9|27776.4|27769.4|27783.9|27776.9|27768.9|27761.9|282
1629880500000|2021-08-25 08:35:00|27773.9|27766.9|27758.9|27751.9|27776.4|27769.4|27753.9|27746.9|49
1629880800000|2021-08-25 08:40:00|27763.9|27756.9|27756.4|27749.4|27763.9|27756.9|27753.9|27746.9|324
1629881100000|2021-08-25 08:45:00|27753.9|27746.9|27748.9|27741.9|27758.9|27751.9|27743.9|27736.9|93
1629881400000|2021-08-25 08:50:00|27746.4|27739.4|27748.9|27741.9|27748.9|27741.9|27743.9|27736.9|30
1629881700000|2021-08-25 08:55:00|27751.4|27744.4|27738.9|27731.9|27753.9|27746.9|27738.9|27731.9|85
1629882000000|2021-08-25 09:00:00|27736.4|27729.4|27743.9|27736.9|27748.9|27741.9|27733.9|27726.9|34
1629882300000|2021-08-25 09:05:00|27746.4|27739.4|27743.9|27736.9|27748.9|27741.9|27743.9|27736.9|7
1629882600000|2021-08-25 09:10:00|27746.4|27739.4|27748.9|27741.9|27748.9|27741.9|27738.9|27731.9|14
1629882900000|2021-08-25 09:15:00|27746.4|27739.4|27751.4|27744.4|27753.9|27746.9|27743.9|27736.9|26
1629883200000|2021-08-25 09:20:00|27748.9|27741.9|27753.9|27746.9|27753.9|27746.9|27743.9|27736.9|92
1629883500000|2021-08-25 09:25:00|27751.4|27744.4|27748.9|27741.9|27753.9|27746.9|27746.4|27739.4|69
1629883800000|2021-08-25 09:30:00|27751.4|27744.4|27748.9|27741.9|27753.9|27746.9|27748.9|27741.9|26
1629884100000|2021-08-25 09:35:00|27746.4|27739.4|27753.9|27746.9|27753.9|27746.9|27743.9|27736.9|10
1629884400000|2021-08-25 09:40:00|27756.4|27749.4|27753.9|27746.9|27758.9|27751.9|27753.9|27746.9|47
1629884700000|2021-08-25 09:45:00|27748.9|27741.9|27763.9|27756.9|27763.9|27756.9|27748.9|27741.9|64
1629885000000|2021-08-25 09:50:00|27768.9|27761.9|27768.9|27761.9|27768.9|27761.9|27763.9|27756.9|13
1629885300000|2021-08-25 09:55:00|27763.9|27756.9|27763.9|27756.9|27763.9|27756.9|27758.9|27751.9|35
1629885600000|2021-08-25 10:00:00|27766.4|27759.4|27766.4|27759.4|27768.9|27761.9|27763.9|27756.9|30
1629885900000|2021-08-25 10:05:00|27763.9|27756.9|27758.9|27751.9|27768.9|27761.9|27758.9|27751.9|52
1629886200000|2021-08-25 10:10:00|27756.4|27749.4|27763.9|27756.9|27763.9|27756.9|27753.9|27746.9|24
1629886500000|2021-08-25 10:15:00|27761.4|27754.4|27763.9|27756.9|27763.9|27756.9|27758.9|27751.9|25
1629886800000|2021-08-25 10:20:00|27761.4|27754.4|27758.9|27751.9|27763.9|27756.9|27758.9|27751.9|4
1629887100000|2021-08-25 10:25:00|27753.9|27746.9|27748.9|27741.9|27753.9|27746.9|27748.9|27741.9|18
1629887400000|2021-08-25 10:30:00|27751.4|27744.4|27748.9|27741.9|27753.9|27746.9|27748.9|27741.9|31
1629887700000|2021-08-25 10:35:00|27751.4|27744.4|27753.9|27746.9|27756.4|27749.4|27748.9|27741.9|5
1629888000000|2021-08-25 10:40:00|27756.4|27749.4|27743.9|27736.9|27758.9|27751.9|27743.9|27736.9|26
1629888300000|2021-08-25 10:45:00|27746.4|27739.4|27743.9|27736.9|27748.9|27741.9|27743.9|27736.9|25
1629888600000|2021-08-25 10:50:00|27746.4|27739.4|27753.9|27746.9|27753.9|27746.9|27743.9|27736.9|16
1629888900000|2021-08-25 10:55:00|27751.4|27744.4|27753.9|27746.9|27753.9|27746.9|27751.4|27744.4|0
1629889200000|2021-08-25 11:00:00|27748.9|27741.9|27758.9|27751.9|27758.9|27751.9|27748.9|27741.9|33
1629889500000|2021-08-25 11:05:00|27756.4|27749.4|27748.9|27741.9|27758.9|27751.9|27748.9|27741.9|61
1629889800000|2021-08-25 11:10:00|27751.4|27744.4|27748.9|27741.9|27753.9|27746.9|27748.9|27741.9|7
1629890100000|2021-08-25 11:15:00|27753.9|27746.9|27748.9|27741.9|27758.9|27751.9|27748.9|27741.9|22
1629890400000|2021-08-25 11:20:00|27746.4|27739.4|27733.9|27726.9|27746.4|27739.4|27733.9|27726.9|33
1629890700000|2021-08-25 11:25:00|27736.4|27729.4|27738.9|27731.9|27743.9|27736.9|27733.9|27726.9|39
1629891000000|2021-08-25 11:30:00|27743.9|27736.9|27723.9|27716.9|27743.9|27736.9|27723.9|27716.9|57
1629891300000|2021-08-25 11:35:00|27728.9|27721.9|27718.9|27711.9|27731.4|27724.4|27718.9|27711.9|49
1629891600000|2021-08-25 11:40:00|27721.4|27714.4|27728.9|27721.9|27728.9|27721.9|27718.9|27711.9|36
1629891900000|2021-08-25 11:45:00|27731.4|27724.4|27738.9|27731.9|27738.9|27731.9|27728.9|27721.9|43
1629892200000|2021-08-25 11:50:00|27736.4|27729.4|27738.9|27731.9|27738.9|27731.9|27733.9|27726.9|71
1629892500000|2021-08-25 11:55:00|27743.9|27736.9|27743.9|27736.9|27743.9|27736.9|27738.9|27731.9|74
1629892800000|2021-08-25 12:00:00|27748.9|27741.9|27738.9|27731.9|27748.9|27741.9|27738.9|27731.9|58
1629893100000|2021-08-25 12:05:00|27741.4|27734.4|27743.9|27736.9|27743.9|27736.9|27738.9|27731.9|67
1629893400000|2021-08-25 12:10:00|27748.9|27741.9|27738.9|27731.9|27748.9|27741.9|27738.9|27731.9|93
1629893700000|2021-08-25 12:15:00|27741.4|27734.4|27738.9|27731.9|27741.4|27734.4|27738.9|27731.9|59
1629894000000|2021-08-25 12:20:00|27743.9|27736.9|27743.9|27736.9|27743.9|27736.9|27738.9|27731.9|162
1629894300000|2021-08-25 12:25:00|27748.9|27741.9|27748.9|27741.9|27748.9|27741.9|27743.9|27736.9|80
1629894600000|2021-08-25 12:30:00|27746.4|27739.4|27758.9|27751.9|27758.9|27751.9|27746.4|27739.4|134
1629894900000|2021-08-25 12:35:00|27753.9|27746.9|27768.9|27761.9|27768.9|27761.9|27753.9|27746.9|207
1629895200000|2021-08-25 12:40:00|27771.4|27764.4|27758.9|27751.9|27771.4|27764.4|27758.9|27751.9|121
1629895500000|2021-08-25 12:45:00|27761.4|27754.4|27773.9|27766.9|27773.9|27766.9|27761.4|27754.4|43
1629895800000|2021-08-25 12:50:00|27771.4|27764.4|27768.9|27761.9|27773.9|27766.9|27768.9|27761.9|37
1629896100000|2021-08-25 12:55:00|27771.4|27764.4|27768.9|27761.9|27773.9|27766.9|27763.9|27756.9|67
1629896400000|2021-08-25 13:00:00|27771.4|27764.4|27763.9|27756.9|27773.9|27766.9|27763.9|27756.9|43
1629896700000|2021-08-25 13:05:00|27758.9|27751.9|27753.9|27746.9|27758.9|27751.9|27753.9|27746.9|39
1629897000000|2021-08-25 13:10:00|27756.4|27749.4|27753.9|27746.9|27758.9|27751.9|27748.9|27741.9|88
1629897300000|2021-08-25 13:15:00|27751.4|27744.4|27753.9|27746.9|27758.9|27751.9|27751.4|27744.4|22
1629897600000|2021-08-25 13:20:00|27756.4|27749.4|27756.4|27749.4|27758.9|27751.9|27748.9|27741.9|26
1629897900000|2021-08-25 13:25:00|27758.9|27751.9|27756.4|27749.4|27761.4|27754.4|27748.9|27741.9|36
1629898200000|2021-08-25 13:30:00|27758.9|27751.9|27743.9|27736.9|27763.9|27756.9|27723.9|27716.9|456
1629898500000|2021-08-25 13:35:00|27741.4|27734.4|27748.9|27741.9|27753.9|27746.9|27738.9|27731.9|116
1629898800000|2021-08-25 13:40:00|27753.9|27746.9|27758.9|27751.9|27758.9|27751.9|27746.4|27739.4|86
1629899100000|2021-08-25 13:45:00|27756.4|27749.4|27763.9|27756.9|27778.9|27771.9|27753.9|27746.9|236
1629899400000|2021-08-25 13:50:00|27766.4|27759.4|27763.9|27756.9|27768.9|27761.9|27748.9|27741.9|74
1629899700000|2021-08-25 13:55:00|27768.9|27761.9|27783.9|27776.9|27783.9|27776.9|27766.4|27759.4|160
1629900000000|2021-08-25 14:00:00|27786.4|27779.4|27783.9|27776.9|27788.9|27781.9|27773.9|27766.9|172
1629900300000|2021-08-25 14:05:00|27786.4|27779.4|27781.4|27774.4|27788.9|27781.9|27771.4|27764.4|103
1629900600000|2021-08-25 14:10:00|27783.9|27776.9|27778.9|27771.9|27783.9|27776.9|27773.9|27766.9|45
1629900900000|2021-08-25 14:15:00|27781.4|27774.4|27778.9|27771.9|27783.9|27776.9|27773.9|27766.9|42
1629901200000|2021-08-25 14:20:00|27776.4|27769.4|27768.9|27761.9|27778.9|27771.9|27768.9|27761.9|74
1629901500000|2021-08-25 14:25:00|27763.9|27756.9|27773.9|27766.9|27778.9|27771.9|27758.9|27751.9|262
1629901800000|2021-08-25 14:30:00|27778.9|27771.9|27778.9|27771.9|27783.9|27776.9|27768.9|27761.9|255
1629902100000|2021-08-25 14:35:00|27773.9|27766.9|27786.4|27779.4|27793.9|27786.9|27773.9|27766.9|176
1629902400000|2021-08-25 14:40:00|27788.9|27781.9|27788.9|27781.9|27803.9|27796.9|27788.9|27781.9|130
1629902700000|2021-08-25 14:45:00|27783.9|27776.9|27783.9|27776.9|27793.9|27786.9|27783.9|27776.9|95
1629903000000|2021-08-25 14:50:00|27778.9|27771.9|27783.9|27776.9|27788.9|27781.9|27778.9|27771.9|38
1629903300000|2021-08-25 14:55:00|27786.4|27779.4|27788.9|27781.9|27793.9|27786.9|27783.9|27776.9|169
1629903600000|2021-08-25 15:00:00|27793.9|27786.9|27793.9|27786.9|27803.9|27796.9|27788.9|27781.9|179
1629903900000|2021-08-25 15:05:00|27798.9|27791.9|27803.9|27796.9|27806.4|27799.4|27793.9|27786.9|104
1629904200000|2021-08-25 15:10:00|27801.4|27794.4|27803.9|27796.9|27808.9|27801.9|27801.4|27794.4|119
1629904500000|2021-08-25 15:15:00|27798.9|27791.9|27803.9|27796.9|27803.9|27796.9|27798.9|27791.9|39
1629904800000|2021-08-25 15:20:00|27808.9|27801.9|27808.9|27801.9|27808.9|27801.9|27803.9|27796.9|95
1629905100000|2021-08-25 15:25:00|27813.9|27806.9|27808.9|27801.9|27813.9|27806.9|27803.9|27796.9|200
1629905400000|2021-08-25 15:30:00|27813.9|27806.9|27808.9|27801.9|27813.9|27806.9|27808.9|27801.9|138
1629905700000|2021-08-25 15:35:00|||||||||39
1629906000000|2021-08-25 15:40:00|27813.9|27806.9|27828.9|27821.9|27831.4|27824.4|27813.9|27806.9|213
1629906300000|2021-08-25 15:45:00|27823.9|27816.9|27828.9|27821.9|27828.9|27821.9|27823.9|27816.9|39
1629906600000|2021-08-25 15:50:00|27831.4|27824.4|27838.9|27831.9|27838.9|27831.9|27828.9|27821.9|126
1629906900000|2021-08-25 15:55:00|27843.9|27836.9|27838.9|27831.9|27843.9|27836.9|27838.9|27831.9|48
1629907200000|2021-08-25 16:00:00|27843.9|27836.9|27838.9|27831.9|27843.9|27836.9|27828.9|27821.9|56
1629907500000|2021-08-25 16:05:00|27833.9|27826.9|27838.9|27831.9|27838.9|27831.9|27833.9|27826.9|22
1629907800000|2021-08-25 16:10:00|27843.9|27836.9|27833.9|27826.9|27843.9|27836.9|27831.4|27824.4|200
1629908100000|2021-08-25 16:15:00|27836.4|27829.4|27831.4|27824.4|27838.9|27831.9|27828.9|27821.9|109
1629908400000|2021-08-25 16:20:00|27833.9|27826.9|27833.9|27826.9|27838.9|27831.9|27828.9|27821.9|55
1629908700000|2021-08-25 16:25:00|27836.4|27829.4|27838.9|27831.9|27843.9|27836.9|27836.4|27829.4|105
1629909000000|2021-08-25 16:30:00|27841.4|27834.4|27841.4|27834.4|27843.9|27836.9|27838.9|27831.9|120
1629909300000|2021-08-25 16:35:00|27843.9|27836.9|27846.4|27839.4|27846.4|27839.4|27838.9|27831.9|93
1629909600000|2021-08-25 16:40:00|27843.9|27836.9|27838.9|27831.9|27846.4|27839.4|27838.9|27831.9|21
1629909900000|2021-08-25 16:45:00|27836.4|27829.4|27828.9|27821.9|27838.9|27831.9|27828.9|27821.9|28
1629910200000|2021-08-25 16:50:00|27833.9|27826.9|27828.9|27821.9|27833.9|27826.9|27828.9|27821.9|27
1629910500000|2021-08-25 16:55:00|27833.9|27826.9|27823.9|27816.9|27833.9|27826.9|27823.9|27816.9|183
1629910800000|2021-08-25 17:00:00|27821.4|27814.4|27818.9|27811.9|27821.4|27814.4|27813.9|27806.9|129
1629911100000|2021-08-25 17:05:00|27821.4|27814.4|27818.9|27811.9|27823.9|27816.9|27813.9|27806.9|101
1629911400000|2021-08-25 17:10:00|27821.4|27814.4|27818.9|27811.9|27821.4|27814.4|27813.9|27806.9|77
1629911700000|2021-08-25 17:15:00|27821.4|27814.4|27818.9|27811.9|27823.9|27816.9|27818.9|27811.9|36
1629912000000|2021-08-25 17:20:00|27813.9|27806.9|27818.9|27811.9|27818.9|27811.9|27813.9|27806.9|27
1629912300000|2021-08-25 17:25:00|27816.4|27809.4|27818.9|27811.9|27818.9|27811.9|27813.9|27806.9|18
1629912600000|2021-08-25 17:30:00|27816.4|27809.4|27823.9|27816.9|27828.9|27821.9|27816.4|27809.4|27
1629912900000|2021-08-25 17:35:00|27828.9|27821.9|27828.9|27821.9|27833.9|27826.9|27826.4|27819.4|134
1629913200000|2021-08-25 17:40:00|27826.4|27819.4|27838.9|27831.9|27838.9|27831.9|27826.4|27819.4|85
1629913500000|2021-08-25 17:45:00|27833.9|27826.9|27828.9|27821.9|27833.9|27826.9|27828.9|27821.9|29
1629913800000|2021-08-25 17:50:00|27823.9|27816.9|27823.9|27816.9|27828.9|27821.9|27823.9|27816.9|62
1629914100000|2021-08-25 17:55:00|27821.4|27814.4|27818.9|27811.9|27821.4|27814.4|27818.9|27811.9|9
1629914400000|2021-08-25 18:00:00|27821.4|27814.4|27818.9|27811.9|27823.9|27816.9|27818.9|27811.9|17
1629914700000|2021-08-25 18:05:00|27821.4|27814.4|27828.9|27821.9|27833.9|27826.9|27821.4|27814.4|48
1629915000000|2021-08-25 18:10:00|27833.9|27826.9|27828.9|27821.9|27833.9|27826.9|27828.9|27821.9|16
1629915300000|2021-08-25 18:15:00|27823.9|27816.9|27826.4|27819.4|27828.9|27821.9|27823.9|27816.9|58
1629915600000|2021-08-25 18:20:00|27823.9|27816.9|27828.9|27821.9|27828.9|27821.9|27823.9|27816.9|46
1629915900000|2021-08-25 18:25:00|27833.9|27826.9|27833.9|27826.9|27833.9|27826.9|27833.9|27826.9|15
1629916200000|2021-08-25 18:30:00|27831.4|27824.4|27828.9|27821.9|27833.9|27826.9|27828.9|27821.9|51
1629916500000|2021-08-25 18:35:00|27826.4|27819.4|27823.9|27816.9|27828.9|27821.9|27823.9|27816.9|101
1629916800000|2021-08-25 18:40:00|27826.4|27819.4|27833.9|27826.9|27833.9|27826.9|27823.9|27816.9|62
1629917100000|2021-08-25 18:45:00|27828.9|27821.9|27828.9|27821.9|27833.9|27826.9|27828.9|27821.9|65
1629917400000|2021-08-25 18:50:00|27833.9|27826.9|27828.9|27821.9|27833.9|27826.9|27828.9|27821.9|30
1629917700000|2021-08-25 18:55:00|27833.9|27826.9|27828.9|27821.9|27833.9|27826.9|27828.9|27821.9|24
1629918000000|2021-08-25 19:00:00|27826.4|27819.4|27818.9|27811.9|27828.9|27821.9|27818.9|27811.9|84
1629918300000|2021-08-25 19:05:00|27823.9|27816.9|27823.9|27816.9|27823.9|27816.9|27818.9|27811.9|76
1629918600000|2021-08-25 19:10:00|27821.4|27814.4|27813.9|27806.9|27821.4|27814.4|27813.9|27806.9|71
1629918900000|2021-08-25 19:15:00|27811.4|27804.4|27818.9|27811.9|27823.9|27816.9|27808.9|27801.9|76
1629919200000|2021-08-25 19:20:00|27813.9|27806.9|27818.9|27811.9|27823.9|27816.9|27813.9|27806.9|21
1629919500000|2021-08-25 19:25:00|27821.4|27814.4|27823.9|27816.9|27828.9|27821.9|27818.9|27811.9|16
1629919800000|2021-08-25 19:30:00|27826.4|27819.4|27828.9|27821.9|27828.9|27821.9|27823.9|27816.9|2
1629920100000|2021-08-25 19:35:00|27833.9|27826.9|27823.9|27816.9|27833.9|27826.9|27823.9|27816.9|42
1629920400000|2021-08-25 19:40:00|27826.4|27819.4|27833.9|27826.9|27833.9|27826.9|27818.9|27811.9|51
1629920700000|2021-08-25 19:45:00|27838.9|27831.9|27823.9|27816.9|27838.9|27831.9|27823.9|27816.9|110
1629921000000|2021-08-25 19:50:00|27828.9|27821.9|27828.9|27821.9|27828.9|27821.9|27823.9|27816.9|81
1629921300000|2021-08-25 19:55:00|27833.9|27826.9|27808.9|27801.9|27833.9|27826.9|27808.9|27801.9|190
1629921600000|2021-08-25 20:00:00|27811.4|27804.4|27813.9|27806.9|27813.9|27806.9|27808.9|27801.9|46
1629921900000|2021-08-25 20:05:00|27818.9|27811.9|27818.9|27811.9|27823.9|27816.9|27813.9|27806.9|84
1629922200000|2021-08-25 20:10:00|27816.4|27809.4|27818.9|27811.9|27818.9|27811.9|27813.9|27806.9|38
1629922500000|2021-08-25 20:15:00|27822.9|27807.9|27822.9|27807.9|27822.9|27807.9|27817.9|27802.9|11
1629922800000|2021-08-25 20:20:00|27820.4|27805.4|27815.4|27800.4|27820.4|27805.4|27812.9|27797.9|14
1629923100000|2021-08-25 20:25:00|27817.9|27802.9|27815.4|27800.4|27822.9|27807.9|27812.9|27797.9|39
1629923400000|2021-08-25 20:30:00|27812.9|27797.9|27812.9|27797.9|27815.4|27800.4|27812.9|27797.9|8
1629923700000|2021-08-25 20:35:00|27815.4|27800.4|27815.4|27800.4|27815.4|27800.4|27815.4|27800.4|3
1629924000000|2021-08-25 20:40:00|27817.9|27802.9|27815.4|27800.4|27817.9|27802.9|27815.4|27800.4|2
1629924300000|2021-08-25 20:45:00|27817.9|27802.9|27815.4|27800.4|27817.9|27802.9|27812.9|27797.9|7
1629924600000|2021-08-25 20:50:00|27817.9|27802.9|27815.4|27800.4|27817.9|27802.9|27812.9|27797.9|19
1629924900000|2021-08-25 20:55:00|27817.9|27802.9|27813.2|27783.2|27817.9|27802.9|27797.9|27782.3|37
1629925200000|2021-08-25 21:00:00|27813.5|27783.5|27811.6|27781.6|27813.5|27783.5|27810.5|27780.5|0
1629925500000|2021-08-25 21:05:00|27811.7|27781.7|27812.2|27782.2|27812.2|27782.2|27811.4|27781.4|0
1629925800000|2021-08-25 21:10:00|27812.3|27782.3|27811.5|27781.5|27812.6|27782.6|27811|27781|0
1629926100000|2021-08-25 21:15:00|27811.6|27781.6|27811.6|27781.6|27811.8|27781.8|27811.6|27781.6|0
1629926400000|2021-08-25 21:20:00|27811.8|27781.8|27811.8|27781.8|27813.1|27783.1|27811|27781|0
1629926700000|2021-08-25 21:25:00|27811.6|27781.6|27811.6|27781.6|27813.8|27783.8|27811.5|27781.5|0
1629927000000|2021-08-25 21:30:00|27812.9|27782.9|27812.4|27782.4|27812.9|27782.9|27811.3|27781.3|0
1629927300000|2021-08-25 21:35:00|27812.1|27782.1|27812.2|27782.2|27812.2|27782.2|27812.1|27782.1|0
1629927600000|2021-08-25 21:40:00|27812|27782|27813|27783|27813|27783|27812|27782|0
1629927900000|2021-08-25 21:45:00|27812.8|27782.8|27812.8|27782.8|27813.2|27783.2|27812.8|27782.8|0
1629928200000|2021-08-25 21:50:00|27813|27783|27813.2|27783.2|27813.2|27783.2|27812.8|27782.8|0
1629928500000|2021-08-25 21:55:00|27812.9|27782.9|27815.5|27785.5|27816|27786|27812.9|27782.9|0
1629928800000|2021-08-25 22:00:00|27814.9|27784.9|27815.4|27800.4|27827.9|27812.9|27813.8|27783.8|1
1629929100000|2021-08-25 22:05:00|27812.9|27797.9|27817.9|27802.9|27820.4|27805.4|27812.9|27797.9|4
1629929400000|2021-08-25 22:10:00|27820.4|27805.4|27817.9|27802.9|27820.4|27805.4|27817.9|27802.9|0
1629929700000|2021-08-25 22:15:00|27820.4|27805.4|27820.4|27805.4|27820.4|27805.4|27820.4|27805.4|0
1629930000000|2021-08-25 22:20:00|27817.9|27802.9|27807.9|27792.9|27817.9|27802.9|27807.9|27792.9|13
1629930300000|2021-08-25 22:25:00|27805.4|27790.4|27807.9|27792.9|27810.4|27795.4|27805.4|27790.4|11
1629930600000|2021-08-25 22:30:00|27812.9|27797.9|27817.9|27802.9|27817.9|27802.9|27807.9|27792.9|7
1629931200000|2021-08-25 22:40:00|27815.4|27800.4|27812.9|27797.9|27815.4|27800.4|27810.4|27795.4|1
1629931500000|2021-08-25 22:45:00|27815.4|27800.4|27815.4|27800.4|27815.4|27800.4|27815.4|27800.4|0
1629931800000|2021-08-25 22:50:00|27817.9|27802.9|27815.4|27800.4|27817.9|27802.9|27815.4|27800.4|0
1629932100000|2021-08-25 22:55:00|27812.9|27797.9|27810.4|27795.4|27812.9|27797.9|27810.4|27795.4|0
1629932400000|2021-08-25 23:00:00|27812.9|27797.9|27815.4|27800.4|27817.9|27802.9|27807.9|27792.9|3
1629932700000|2021-08-25 23:05:00|27812.9|27797.9|27810.4|27795.4|27812.9|27797.9|27807.9|27792.9|0
1629933000000|2021-08-25 23:10:00|27807.9|27792.9|27807.9|27792.9|27807.9|27792.9|27807.9|27792.9|0
1629933600000|2021-08-25 23:20:00|27810.4|27795.4|27807.9|27792.9|27812.9|27797.9|27805.4|27790.4|2
1629933900000|2021-08-25 23:25:00|27805.4|27790.4|27810.4|27795.4|27812.9|27797.9|27802.9|27787.9|2
1629934200000|2021-08-25 23:30:00|27807.9|27792.9|27823.9|27816.9|27823.9|27816.9|27788.9|27781.9|9697
1629934500000|2021-08-25 23:35:00|27821.4|27814.4|27798.9|27791.9|27821.4|27814.4|27798.9|27791.9|96
1629934800000|2021-08-25 23:40:00|27796.4|27789.4|27803.9|27796.9|27823.9|27816.9|27791.4|27784.4|108
1629935100000|2021-08-25 23:45:00|27806.4|27799.4|27803.9|27796.9|27808.9|27801.9|27783.9|27776.9|191
1629935400000|2021-08-25 23:50:00|27801.4|27794.4|27806.4|27799.4|27816.4|27809.4|27793.9|27786.9|159
1629935700000|2021-08-25 23:55:00|27803.9|27796.9|27793.9|27786.9|27806.4|27799.4|27793.9|27786.9|215
1629936000000|2021-08-26 00:00:00|27798.9|27791.9|27793.9|27786.9|27818.9|27811.9|27766.4|27759.4|959
1629936300000|2021-08-26 00:05:00|27791.4|27784.4|27818.9|27811.9|27823.9|27816.9|27773.9|27766.9|526
1629936600000|2021-08-26 00:10:00|27813.9|27806.9|27753.9|27746.9|27828.9|27821.9|27753.9|27746.9|580
1629936900000|2021-08-26 00:15:00|27758.9|27751.9|27773.9|27766.9|27783.9|27776.9|27753.9|27746.9|461
1629937200000|2021-08-26 00:20:00|27771.4|27764.4|27758.9|27751.9|27778.9|27771.9|27753.9|27746.9|279
1629937500000|2021-08-26 00:25:00|27761.4|27754.4|27758.9|27751.9|27768.9|27761.9|27753.9|27746.9|289
1629937800000|2021-08-26 00:30:00|27753.9|27746.9|27788.9|27781.9|27793.9|27786.9|27743.9|27736.9|262
1629938100000|2021-08-26 00:35:00|27791.4|27784.4|27758.9|27751.9|27791.4|27784.4|27758.9|27751.9|205
1629938400000|2021-08-26 00:40:00|27756.4|27749.4|27763.9|27756.9|27768.9|27761.9|27751.4|27744.4|162
1629938700000|2021-08-26 00:45:00|27761.4|27754.4|27751.4|27744.4|27768.9|27761.9|27743.9|27736.9|255
1629939000000|2021-08-26 00:50:00|27753.9|27746.9|27763.9|27756.9|27768.9|27761.9|27748.9|27741.9|139
1629939300000|2021-08-26 00:55:00|27758.9|27751.9|27761.4|27754.4|27768.9|27761.9|27753.9|27746.9|135
1629939600000|2021-08-26 01:00:00|27763.9|27756.9|27743.9|27736.9|27763.9|27756.9|27733.9|27726.9|180
1629939900000|2021-08-26 01:05:00|27748.9|27741.9|27738.9|27731.9|27751.4|27744.4|27738.9|27731.9|129
1629940200000|2021-08-26 01:10:00|27736.4|27729.4|27728.9|27721.9|27736.4|27729.4|27723.9|27716.9|204
1629940500000|2021-08-26 01:15:00|27726.4|27719.4|27738.9|27731.9|27738.9|27731.9|27723.9|27716.9|207
1629940800000|2021-08-26 01:20:00|27736.4|27729.4|27743.9|27736.9|27748.9|27741.9|27728.9|27721.9|112
1629941100000|2021-08-26 01:25:00|27746.4|27739.4|27738.9|27731.9|27746.4|27739.4|27733.9|27726.9|139
1629941400000|2021-08-26 01:30:00|27743.9|27736.9|27713.9|27706.9|27743.9|27736.9|27708.9|27701.9|424
1629941700000|2021-08-26 01:35:00|27711.4|27704.4|27728.9|27721.9|27733.9|27726.9|27698.9|27691.9|339
1629942000000|2021-08-26 01:40:00|27733.9|27726.9|27731.4|27724.4|27733.9|27726.9|27728.9|27721.9|136
1629942300000|2021-08-26 01:45:00|27733.9|27726.9|27738.9|27731.9|27738.9|27731.9|27728.9|27721.9|118
1629942600000|2021-08-26 01:50:00|27741.4|27734.4|27748.9|27741.9|27763.9|27756.9|27741.4|27734.4|257
1629942900000|2021-08-26 01:55:00|27751.4|27744.4|27733.9|27726.9|27753.9|27746.9|27733.9|27726.9|220
1629943200000|2021-08-26 02:00:00|27736.4|27729.4|27718.9|27711.9|27743.9|27736.9|27708.9|27701.9|375
1629943500000|2021-08-26 02:05:00|27716.4|27709.4|27698.9|27691.9|27716.4|27709.4|27698.9|27691.9|242
1629943800000|2021-08-26 02:10:00|27701.4|27694.4|27708.9|27701.9|27708.9|27701.9|27698.9|27691.9|167
1629944100000|2021-08-26 02:15:00|27711.4|27704.4|27698.9|27691.9|27711.4|27704.4|27698.9|27691.9|102
1629944400000|2021-08-26 02:20:00|27701.4|27694.4|27688.9|27681.9|27703.9|27696.9|27678.9|27671.9|268
1629944700000|2021-08-26 02:25:00|27686.4|27679.4|27688.9|27681.9|27688.9|27681.9|27683.9|27676.9|190
1629945000000|2021-08-26 02:30:00|27686.4|27679.4|27693.9|27686.9|27693.9|27686.9|27678.9|27671.9|212
1629945300000|2021-08-26 02:35:00|27691.4|27684.4|27703.9|27696.9|27703.9|27696.9|27688.9|27681.9|119
1629945600000|2021-08-26 02:40:00|27701.4|27694.4|27698.9|27691.9|27703.9|27696.9|27688.9|27681.9|120
1629945900000|2021-08-26 02:45:00|27701.4|27694.4|27704.2|27697.2|27714.2|27707.2|27694.2|27687.2|82
1629946200000|2021-08-26 02:50:00|27706.7|27699.7|27704.2|27697.2|27709.2|27702.2|27701.7|27694.7|73
1629946500000|2021-08-26 02:55:00|27709.2|27702.2|27709.2|27702.2|27711.7|27704.7|27704.2|27697.2|80
1629946800000|2021-08-26 03:00:00|27714.2|27707.2|27704.2|27697.2|27714.2|27707.2|27699.2|27692.2|74
1629947100000|2021-08-26 03:05:00|27699.2|27692.2|27704.2|27697.2|27704.2|27697.2|27699.2|27692.2|71
1629947400000|2021-08-26 03:10:00|27699.2|27692.2|27689.2|27682.2|27699.2|27692.2|27689.2|27682.2|97
1629947700000|2021-08-26 03:15:00|27684.2|27677.2|27684.2|27677.2|27684.2|27677.2|27664.2|27657.2|309
1629948000000|2021-08-26 03:20:00|27679.2|27672.2|27689.2|27682.2|27689.2|27682.2|27669.2|27662.2|100
1629948300000|2021-08-26 03:25:00|27691.7|27684.7|27694.2|27687.2|27696.7|27689.7|27689.2|27682.2|114
1629948600000|2021-08-26 03:30:00|27699.2|27692.2|27711.7|27704.7|27714.2|27707.2|27694.2|27687.2|275
1629948900000|2021-08-26 03:35:00|27709.2|27702.2|27724.2|27717.2|27724.2|27717.2|27704.2|27697.2|141
1629949200000|2021-08-26 03:40:00|27719.2|27712.2|27719.2|27712.2|27724.2|27717.2|27714.2|27707.2|90
1629949500000|2021-08-26 03:45:00|27716.7|27709.7|27711.7|27704.7|27724.2|27717.2|27709.2|27702.2|109
1629949800000|2021-08-26 03:50:00|27714.2|27707.2|27714.2|27707.2|27719.2|27712.2|27709.2|27702.2|104
1629950100000|2021-08-26 03:55:00|27716.7|27709.7|27719.2|27712.2|27726.7|27719.7|27714.2|27707.2|142
1629950400000|2021-08-26 04:00:00|27721.7|27714.7|27724.2|27717.2|27724.2|27717.2|27714.2|27707.2|70
1629950700000|2021-08-26 04:05:00|27721.7|27714.7|27734.2|27727.2|27734.2|27727.2|27721.7|27714.7|221
1629951000000|2021-08-26 04:10:00|27731.7|27724.7|27734.2|27727.2|27734.2|27727.2|27729.2|27722.2|47
1629951300000|2021-08-26 04:15:00|27731.7|27724.7|27734.2|27727.2|27734.2|27727.2|27729.2|27722.2|23
1629951600000|2021-08-26 04:20:00|27736.7|27729.7|27739.2|27732.2|27739.2|27732.2|27734.2|27727.2|131
1629951900000|2021-08-26 04:25:00|27736.7|27729.7|27739.2|27732.2|27739.2|27732.2|27734.2|27727.2|206
1629952200000|2021-08-26 04:30:00|27744.2|27737.2|27744.2|27737.2|27744.2|27737.2|27744.2|27737.2|60
1629952500000|2021-08-26 04:35:00|27741.7|27734.7|27739.2|27732.2|27744.2|27737.2|27739.2|27732.2|79
1629952800000|2021-08-26 04:40:00|27734.2|27727.2|27734.2|27727.2|27734.2|27727.2|27734.2|27727.2|74
1629953100000|2021-08-26 04:45:00|27729.2|27722.2|27724.2|27717.2|27729.2|27722.2|27719.2|27712.2|85
1629953400000|2021-08-26 04:50:00|27729.2|27722.2|27719.2|27712.2|27734.2|27727.2|27719.2|27712.2|105
1629953700000|2021-08-26 04:55:00|27721.7|27714.7|27714.2|27707.2|27724.2|27717.2|27714.2|27707.2|160
1629954000000|2021-08-26 05:00:00|27719.2|27712.2|27724.2|27717.2|27729.2|27722.2|27714.2|27707.2|214
1629954300000|2021-08-26 05:05:00|27726.7|27719.7|27729.2|27722.2|27734.2|27727.2|27726.7|27719.7|81
1629954600000|2021-08-26 05:10:00|27724.2|27717.2|27724.2|27717.2|27726.7|27719.7|27719.2|27712.2|119
1629954900000|2021-08-26 05:15:00|27726.7|27719.7|27724.2|27717.2|27729.2|27722.2|27719.2|27712.2|126
1629955200000|2021-08-26 05:20:00|27726.7|27719.7|27729.2|27722.2|27734.2|27727.2|27724.2|27717.2|128
1629955500000|2021-08-26 05:25:00|27724.2|27717.2|27724.2|27717.2|27729.2|27722.2|27719.2|27712.2|129
1629955800000|2021-08-26 05:30:00|27721.7|27714.7|27714.2|27707.2|27724.2|27717.2|27714.2|27707.2|132
1629956100000|2021-08-26 05:35:00|27711.7|27704.7|27714.2|27707.2|27719.2|27712.2|27704.2|27697.2|152
1629956400000|2021-08-26 05:40:00|27711.7|27704.7|27714.2|27707.2|27714.2|27707.2|27704.2|27697.2|113
1629956700000|2021-08-26 05:45:00|27716.7|27709.7|27714.2|27707.2|27719.2|27712.2|27714.2|27707.2|101
1629957000000|2021-08-26 05:50:00|27711.7|27704.7|27709.2|27702.2|27714.2|27707.2|27704.2|27697.2|250
1629957300000|2021-08-26 05:55:00|27714.2|27707.2|27724.2|27717.2|27729.2|27722.2|27709.2|27702.2|660
1629957600000|2021-08-26 06:00:00|27734.2|27727.2|27744.2|27737.2|27744.2|27737.2|27714.2|27707.2|1180
1629957900000|2021-08-26 06:05:00|27741.7|27734.7|27734.2|27727.2|27744.2|27737.2|27731.7|27724.7|365
1629958200000|2021-08-26 06:10:00|27731.7|27724.7|27704.2|27697.2|27734.2|27727.2|27699.2|27692.2|306
1629958500000|2021-08-26 06:15:00|27709.2|27702.2|27719.2|27712.2|27724.2|27717.2|27709.2|27702.2|161
1629958800000|2021-08-26 06:20:00|27716.7|27709.7|27714.2|27707.2|27719.2|27712.2|27709.2|27702.2|115
1629959100000|2021-08-26 06:25:00|27709.2|27702.2|27714.2|27707.2|27721.7|27714.7|27706.7|27699.7|140
1629959400000|2021-08-26 06:30:00|27719.2|27712.2|27699.2|27692.2|27719.2|27712.2|27699.2|27692.2|66
1629959700000|2021-08-26 06:35:00|27704.2|27697.2|27699.2|27692.2|27709.2|27702.2|27699.2|27692.2|25
1629960000000|2021-08-26 06:40:00|27696.7|27689.7|27689.2|27682.2|27699.2|27692.2|27689.2|27682.2|27
1629960300000|2021-08-26 06:45:00|27694.2|27687.2|27699.2|27692.2|27699.2|27692.2|27694.2|27687.2|31
1629960600000|2021-08-26 06:50:00|27696.7|27689.7|27704.2|27697.2|27704.2|27697.2|27689.2|27682.2|63
1629960900000|2021-08-26 06:55:00|27701.7|27694.7|27704.2|27697.2|27714.2|27707.2|27701.7|27694.7|50
1629961200000|2021-08-26 07:00:00|27709.2|27702.2|27694.2|27687.2|27724.2|27717.2|27694.2|27687.2|117
1629961500000|2021-08-26 07:05:00|27699.2|27692.2|27669.2|27662.2|27711.7|27704.7|27666.7|27659.7|157
1629961800000|2021-08-26 07:10:00|27664.2|27657.2|27674.2|27667.2|27684.2|27677.2|27649.2|27642.2|175
1629962100000|2021-08-26 07:15:00|27679.2|27672.2|27676.7|27669.7|27679.2|27672.2|27659.2|27652.2|120
1629962400000|2021-08-26 07:20:00|27674.2|27667.2|27674.2|27667.2|27679.2|27672.2|27659.2|27652.2|101
1629962700000|2021-08-26 07:25:00|27679.2|27672.2|27709.2|27702.2|27719.2|27712.2|27674.2|27667.2|235
1629963000000|2021-08-26 07:30:00|27711.7|27704.7|27739.2|27732.2|27749.2|27742.2|27709.2|27702.2|279
1629963300000|2021-08-26 07:35:00|27736.7|27729.7|27744.2|27737.2|27754.2|27747.2|27736.7|27729.7|160
1629963600000|2021-08-26 07:40:00|27746.7|27739.7|27744.2|27737.2|27759.2|27752.2|27734.2|27727.2|87
1629963900000|2021-08-26 07:45:00|27746.7|27739.7|27739.2|27732.2|27749.2|27742.2|27734.2|27727.2|52
1629964200000|2021-08-26 07:50:00|27744.2|27737.2|27734.2|27727.2|27749.2|27742.2|27729.2|27722.2|79
1629964500000|2021-08-26 07:55:00|27736.7|27729.7|27754.2|27747.2|27764.2|27757.2|27734.2|27727.2|98
1629964800000|2021-08-26 08:00:00|27756.7|27749.7|27754.2|27747.2|27764.2|27757.2|27754.2|27747.2|139
1629965100000|2021-08-26 08:05:00|27759.2|27752.2|27759.2|27752.2|27759.2|27752.2|27754.2|27747.2|84
1629965400000|2021-08-26 08:10:00|27756.7|27749.7|27769.2|27762.2|27769.2|27762.2|27756.7|27749.7|129
1629965700000|2021-08-26 08:15:00|27766.7|27759.7|27764.2|27757.2|27774.2|27767.2|27764.2|27757.2|55
1629966000000|2021-08-26 08:20:00|27759.2|27752.2|27776.7|27769.7|27789.2|27782.2|27759.2|27752.2|141
1629966300000|2021-08-26 08:25:00|27779.2|27772.2|27766.7|27759.7|27779.2|27772.2|27764.2|27757.2|52
1629966600000|2021-08-26 08:30:00|27764.2|27757.2|27769.2|27762.2|27769.2|27762.2|27764.2|27757.2|26
1629966900000|2021-08-26 08:35:00|27771.7|27764.7|27769.2|27762.2|27784.2|27777.2|27769.2|27762.2|161
1629967200000|2021-08-26 08:40:00|27766.7|27759.7|27764.2|27757.2|27769.2|27762.2|27754.2|27747.2|52
1629967500000|2021-08-26 08:45:00|27766.7|27759.7|27771.7|27764.7|27774.2|27767.2|27759.2|27752.2|121
1629967800000|2021-08-26 08:50:00|27769.2|27762.2|27764.2|27757.2|27771.7|27764.7|27764.2|27757.2|29
1629968100000|2021-08-26 08:55:00|27761.7|27754.7|27749.2|27742.2|27764.2|27757.2|27749.2|27742.2|69
1629968400000|2021-08-26 09:00:00|27751.7|27744.7|27729.2|27722.2|27754.2|27747.2|27724.2|27717.2|193
1629968700000|2021-08-26 09:05:00|27726.7|27719.7|27729.2|27722.2|27734.2|27727.2|27716.7|27709.7|368
1629969000000|2021-08-26 09:10:00|27734.2|27727.2|27736.7|27729.7|27741.7|27734.7|27729.2|27722.2|47
1629969300000|2021-08-26 09:15:00|27739.2|27732.2|27739.2|27732.2|27744.2|27737.2|27729.2|27722.2|67
1629969600000|2021-08-26 09:20:00|27734.2|27727.2|27734.2|27727.2|27744.2|27737.2|27729.2|27722.2|39
1629969900000|2021-08-26 09:25:00|27736.7|27729.7|27734.2|27727.2|27744.2|27737.2|27734.2|27727.2|26
1629970200000|2021-08-26 09:30:00|27731.7|27724.7|27731.7|27724.7|27739.2|27732.2|27724.2|27717.2|61
1629970500000|2021-08-26 09:35:00|27734.2|27727.2|27734.2|27727.2|27739.2|27732.2|27724.2|27717.2|42
1629970800000|2021-08-26 09:40:00|27731.7|27724.7|27734.2|27727.2|27736.7|27729.7|27726.7|27719.7|29
1629971100000|2021-08-26 09:45:00|27729.2|27722.2|27739.2|27732.2|27739.2|27732.2|27729.2|27722.2|11
1629971400000|2021-08-26 09:50:00|27744.2|27737.2|27741.7|27734.7|27744.2|27737.2|27734.2|27727.2|26
1629971700000|2021-08-26 09:55:00|27744.2|27737.2|27749.2|27742.2|27749.2|27742.2|27744.2|27737.2|30
1629972000000|2021-08-26 10:00:00|27746.7|27739.7|27754.2|27747.2|27759.2|27752.2|27746.7|27739.7|65
1629972300000|2021-08-26 10:05:00|27751.7|27744.7|27739.2|27732.2|27754.2|27747.2|27739.2|27732.2|45
1629972600000|2021-08-26 10:10:00|27734.2|27727.2|27736.7|27729.7|27744.2|27737.2|27734.2|27727.2|35
1629972900000|2021-08-26 10:15:00|27739.2|27732.2|27744.2|27737.2|27749.2|27742.2|27734.2|27727.2|29
1629973200000|2021-08-26 10:20:00|27746.7|27739.7|27744.2|27737.2|27749.2|27742.2|27739.2|27732.2|17
1629973500000|2021-08-26 10:25:00|27749.2|27742.2|27744.2|27737.2|27749.2|27742.2|27739.2|27732.2|27
1629973800000|2021-08-26 10:30:00|27746.7|27739.7|27739.2|27732.2|27754.2|27747.2|27739.2|27732.2|31
1629974100000|2021-08-26 10:35:00|27741.7|27734.7|27749.2|27742.2|27751.7|27744.7|27739.2|27732.2|25
1629974400000|2021-08-26 10:40:00|27746.7|27739.7|27744.2|27737.2|27749.2|27742.2|27739.2|27732.2|37
1629974700000|2021-08-26 10:45:00|27741.7|27734.7|27749.2|27742.2|27749.2|27742.2|27739.2|27732.2|26
1629975000000|2021-08-26 10:50:00|27746.7|27739.7|27744.2|27737.2|27751.7|27744.7|27744.2|27737.2|7
1629975300000|2021-08-26 10:55:00|27739.2|27732.2|27744.2|27737.2|27744.2|27737.2|27739.2|27732.2|18
1629975600000|2021-08-26 11:00:00|27749.2|27742.2|27744.2|27737.2|27749.2|27742.2|27744.2|27737.2|31
1629975900000|2021-08-26 11:05:00|27739.2|27732.2|27739.2|27732.2|27744.2|27737.2|27739.2|27732.2|21
1629976200000|2021-08-26 11:10:00|27744.2|27737.2|27739.2|27732.2|27744.2|27737.2|27739.2|27732.2|23
1629976500000|2021-08-26 11:15:00|27734.2|27727.2|27739.2|27732.2|27739.2|27732.2|27734.2|27727.2|23
1629976800000|2021-08-26 11:20:00|27741.7|27734.7|27754.2|27747.2|27759.2|27752.2|27739.2|27732.2|53
1629977100000|2021-08-26 11:25:00|27756.7|27749.7|27754.2|27747.2|27764.2|27757.2|27754.2|27747.2|66
1629977400000|2021-08-26 11:30:00|27751.7|27744.7|27754.2|27747.2|27759.2|27752.2|27749.2|27742.2|39
1629977700000|2021-08-26 11:35:00|27756.7|27749.7|27764.2|27757.2|27764.2|27757.2|27754.2|27747.2|34
1629978000000|2021-08-26 11:40:00|27761.7|27754.7|27759.2|27752.2|27764.2|27757.2|27759.2|27752.2|27
1629978300000|2021-08-26 11:45:00|27756.7|27749.7|27764.2|27757.2|27764.2|27757.2|27754.2|27747.2|24
1629978600000|2021-08-26 11:50:00|27761.7|27754.7|27759.2|27752.2|27764.2|27757.2|27759.2|27752.2|19
1629978900000|2021-08-26 11:55:00|27761.7|27754.7|27771.7|27764.7|27774.2|27767.2|27759.2|27752.2|82
1629979200000|2021-08-26 12:00:00|27774.2|27767.2|27774.2|27767.2|27776.7|27769.7|27769.2|27762.2|50
1629979500000|2021-08-26 12:05:00|27771.7|27764.7|27774.2|27767.2|27776.7|27769.7|27769.2|27762.2|51
1629979800000|2021-08-26 12:10:00|27771.7|27764.7|27774.2|27767.2|27774.2|27767.2|27769.2|27762.2|19
1629980100000|2021-08-26 12:15:00|27779.2|27772.2|27774.2|27767.2|27779.2|27772.2|27769.2|27762.2|43
1629980400000|2021-08-26 12:20:00|27776.7|27769.7|27774.2|27767.2|27779.2|27772.2|27769.2|27762.2|29
1629980700000|2021-08-26 12:25:00|27776.7|27769.7|27776.7|27769.7|27779.2|27772.2|27774.2|27767.2|54
1629981000000|2021-08-26 12:30:00|27774.2|27767.2|27769.2|27762.2|27774.2|27767.2|27759.2|27752.2|47
1629981300000|2021-08-26 12:35:00|27766.7|27759.7|27754.2|27747.2|27769.2|27762.2|27749.2|27742.2|128
1629981600000|2021-08-26 12:40:00|27759.2|27752.2|27764.2|27757.2|27771.7|27764.7|27756.7|27749.7|80
1629981900000|2021-08-26 12:45:00|27766.7|27759.7|27769.2|27762.2|27774.2|27767.2|27766.7|27759.7|114
1629982200000|2021-08-26 12:50:00|27764.2|27757.2|27769.2|27762.2|27774.2|27767.2|27764.2|27757.2|49
1629982500000|2021-08-26 12:55:00|27764.2|27757.2|27754.2|27747.2|27769.2|27762.2|27754.2|27747.2|110
1629982800000|2021-08-26 13:00:00|27759.2|27752.2|27764.2|27757.2|27766.7|27759.7|27754.2|27747.2|61
1629983100000|2021-08-26 13:05:00|27766.7|27759.7|27774.2|27767.2|27774.2|27767.2|27764.2|27757.2|44
1629983400000|2021-08-26 13:10:00|27779.2|27772.2|27769.2|27762.2|27784.2|27777.2|27766.7|27759.7|92
1629983700000|2021-08-26 13:15:00|27771.7|27764.7|27769.2|27762.2|27774.2|27767.2|27761.7|27754.7|41
1629984000000|2021-08-26 13:20:00|27766.7|27759.7|27766.7|27759.7|27771.7|27764.7|27761.7|27754.7|35
1629984300000|2021-08-26 13:25:00|27769.2|27762.2|27759.2|27752.2|27769.2|27762.2|27751.7|27744.7|45
1629984600000|2021-08-26 13:30:00|27761.7|27754.7|27779.2|27772.2|27781.7|27774.7|27754.2|27747.2|82
1629984900000|2021-08-26 13:35:00|27781.7|27774.7|27764.2|27757.2|27784.2|27777.2|27764.2|27757.2|137
1629985200000|2021-08-26 13:40:00|27766.7|27759.7|27759.2|27752.2|27784.2|27777.2|27751.7|27744.7|194
1629985500000|2021-08-26 13:45:00|27761.7|27754.7|27771.7|27764.7|27784.2|27777.2|27759.2|27752.2|129
1629985800000|2021-08-26 13:50:00|27774.2|27767.2|27774.2|27767.2|27779.2|27772.2|27764.2|27757.2|78
1629986100000|2021-08-26 13:55:00|27776.7|27769.7|27759.2|27752.2|27776.7|27769.7|27759.2|27752.2|81
1629986400000|2021-08-26 14:00:00|27761.7|27754.7|27774.2|27767.2|27774.2|27767.2|27759.2|27752.2|115
1629986700000|2021-08-26 14:05:00|27771.7|27764.7|27769.2|27762.2|27774.2|27767.2|27759.2|27752.2|90
1629987000000|2021-08-26 14:10:00|27771.7|27764.7|27771.7|27764.7|27779.2|27772.2|27764.2|27757.2|43
1629987300000|2021-08-26 14:15:00|27769.2|27762.2|27779.2|27772.2|27784.2|27777.2|27769.2|27762.2|124
1629987600000|2021-08-26 14:20:00|27776.7|27769.7|27769.2|27762.2|27784.2|27777.2|27764.2|27757.2|279
1629987900000|2021-08-26 14:25:00|27766.7|27759.7|27721.7|27714.7|27766.7|27759.7|27674.2|27667.2|517
1629988200000|2021-08-26 14:30:00|27724.2|27717.2|27709.2|27702.2|27744.2|27737.2|27699.2|27692.2|200
1629988500000|2021-08-26 14:35:00|27706.7|27699.7|27704.2|27697.2|27729.2|27722.2|27699.2|27692.2|123
1629988800000|2021-08-26 14:40:00|27701.7|27694.7|27694.2|27687.2|27709.2|27702.2|27679.2|27672.2|137
1629989100000|2021-08-26 14:45:00|27691.7|27684.7|27691.7|27684.7|27714.2|27707.2|27686.7|27679.7|105
1629989400000|2021-08-26 14:50:00|27689.2|27682.2|27669.2|27662.2|27699.2|27692.2|27659.2|27652.2|245
1629989700000|2021-08-26 14:55:00|27671.7|27664.7|27674.2|27667.2|27691.7|27684.7|27664.2|27657.2|139
1629990000000|2021-08-26 15:00:00|27676.7|27669.7|27644.2|27637.2|27676.7|27669.7|27634.2|27627.2|260
1629990300000|2021-08-26 15:05:00|27639.2|27632.2|27664.2|27657.2|27669.2|27662.2|27629.2|27622.2|205
1629990600000|2021-08-26 15:10:00|27666.7|27659.7|27694.2|27687.2|27696.7|27689.7|27664.2|27657.2|200
1629990900000|2021-08-26 15:15:00|27691.7|27684.7|27709.2|27702.2|27709.2|27702.2|27689.2|27682.2|261
1629991200000|2021-08-26 15:20:00|27711.7|27704.7|27714.2|27707.2|27731.7|27724.7|27709.2|27702.2|269
1629991500000|2021-08-26 15:25:00|27716.7|27709.7|27719.2|27712.2|27724.2|27717.2|27709.2|27702.2|133
1629991800000|2021-08-26 15:30:00|27724.2|27717.2|27714.2|27707.2|27724.2|27717.2|27699.2|27692.2|129
1629992100000|2021-08-26 15:35:00|27709.2|27702.2|27724.2|27717.2|27724.2|27717.2|27699.2|27692.2|101
1629992400000|2021-08-26 15:40:00|27729.2|27722.2|27709.2|27702.2|27734.2|27727.2|27704.2|27697.2|81
1629992700000|2021-08-26 15:45:00|27706.7|27699.7|27714.2|27707.2|27724.2|27717.2|27699.2|27692.2|74
1629993000000|2021-08-26 15:50:00|27719.2|27712.2|27724.2|27717.2|27729.2|27722.2|27714.2|27707.2|72
1629993300000|2021-08-26 15:55:00|27721.7|27714.7|27729.2|27722.2|27739.2|27732.2|27719.2|27712.2|170
1629993600000|2021-08-26 16:00:00|27731.7|27724.7|27759.2|27752.2|27759.2|27752.2|27729.2|27722.2|173
1629993900000|2021-08-26 16:05:00|27756.7|27749.7|27754.2|27747.2|27756.7|27749.7|27749.2|27742.2|36
1629994200000|2021-08-26 16:10:00|27756.7|27749.7|27761.7|27754.7|27766.7|27759.7|27754.2|27747.2|105
1629994500000|2021-08-26 16:15:00|27764.2|27757.2|27761.7|27754.7|27769.2|27762.2|27759.2|27752.2|72
1629994800000|2021-08-26 16:20:00|27764.2|27757.2|27764.2|27757.2|27764.2|27757.2|27759.2|27752.2|50
1629995100000|2021-08-26 16:25:00|27759.2|27752.2|27759.2|27752.2|27764.2|27757.2|27759.2|27752.2|56
1629995400000|2021-08-26 16:30:00|27761.7|27754.7|27764.2|27757.2|27764.2|27757.2|27749.2|27742.2|55
1629995700000|2021-08-26 16:35:00|27759.2|27752.2|27759.2|27752.2|27769.2|27762.2|27756.7|27749.7|29
1629996000000|2021-08-26 16:40:00|27761.7|27754.7|27759.2|27752.2|27764.2|27757.2|27754.2|27747.2|11
1629996300000|2021-08-26 16:45:00|27756.7|27749.7|27754.2|27747.2|27759.2|27752.2|27754.2|27747.2|37
1629996600000|2021-08-26 16:50:00|27759.2|27752.2|27744.2|27737.2|27761.7|27754.7|27744.2|27737.2|17
1629996900000|2021-08-26 16:55:00|27749.2|27742.2|27754.2|27747.2|27759.2|27752.2|27744.2|27737.2|55
1629997200000|2021-08-26 17:00:00|27751.7|27744.7|27749.2|27742.2|27754.2|27747.2|27749.2|27742.2|19
1629997500000|2021-08-26 17:05:00|27751.7|27744.7|27749.2|27742.2|27754.2|27747.2|27749.2|27742.2|22
1629997800000|2021-08-26 17:10:00|27751.7|27744.7|27756.7|27749.7|27759.2|27752.2|27749.2|27742.2|25
1629998100000|2021-08-26 17:15:00|27754.2|27747.2|27744.2|27737.2|27759.2|27752.2|27744.2|27737.2|30
1629998400000|2021-08-26 17:20:00|27746.7|27739.7|27724.2|27717.2|27746.7|27739.7|27724.2|27717.2|84
1629998700000|2021-08-26 17:25:00|27721.7|27714.7|27724.2|27717.2|27734.2|27727.2|27719.2|27712.2|72
1629999000000|2021-08-26 17:30:00|27721.7|27714.7|27729.2|27722.2|27734.2|27727.2|27721.7|27714.7|34
1629999300000|2021-08-26 17:35:00|27724.2|27717.2|27729.2|27722.2|27734.2|27727.2|27724.2|27717.2|29
1629999600000|2021-08-26 17:40:00|27731.7|27724.7|27734.2|27727.2|27739.2|27732.2|27729.2|27722.2|35
1629999900000|2021-08-26 17:45:00|27736.7|27729.7|27724.2|27717.2|27736.7|27729.7|27719.2|27712.2|60
1630000200000|2021-08-26 17:50:00|27726.7|27719.7|27724.2|27717.2|27729.2|27722.2|27724.2|27717.2|26
1630000500000|2021-08-26 17:55:00|27729.2|27722.2|27724.2|27717.2|27734.2|27727.2|27724.2|27717.2|36
1630000800000|2021-08-26 18:00:00|27726.7|27719.7|27714.2|27707.2|27729.2|27722.2|27714.2|27707.2|57
1630001100000|2021-08-26 18:05:00|27719.2|27712.2|27699.2|27692.2|27719.2|27712.2|27699.2|27692.2|36
1630001400000|2021-08-26 18:10:00|27704.2|27697.2|27694.2|27687.2|27704.2|27697.2|27694.2|27687.2|42
1630001700000|2021-08-26 18:15:00|27696.7|27689.7|27689.2|27682.2|27704.2|27697.2|27689.2|27682.2|96
1630002000000|2021-08-26 18:20:00|27691.7|27684.7|27699.2|27692.2|27709.2|27702.2|27691.7|27684.7|31
1630002300000|2021-08-26 18:25:00|27704.2|27697.2|27699.2|27692.2|27709.2|27702.2|27699.2|27692.2|32
1630002600000|2021-08-26 18:30:00|27694.2|27687.2|27701.7|27694.7|27709.2|27702.2|27694.2|27687.2|32
1630002900000|2021-08-26 18:35:00|27699.2|27692.2|27704.2|27697.2|27709.2|27702.2|27689.2|27682.2|90
1630003200000|2021-08-26 18:40:00|27699.2|27692.2|27689.2|27682.2|27704.2|27697.2|27686.7|27679.7|30
1630003500000|2021-08-26 18:45:00|27691.7|27684.7|27674.2|27667.2|27696.7|27689.7|27674.2|27667.2|41
1630003800000|2021-08-26 18:50:00|27676.7|27669.7|27684.2|27677.2|27684.2|27677.2|27671.7|27664.7|21
1630004100000|2021-08-26 18:55:00|27681.7|27674.7|27669.2|27662.2|27684.2|27677.2|27664.2|27657.2|45
1630004400000|2021-08-26 19:00:00|27666.7|27659.7|27654.2|27647.2|27669.2|27662.2|27649.2|27642.2|83
1630004700000|2021-08-26 19:05:00|27649.2|27642.2|27629.2|27622.2|27649.2|27642.2|27619.2|27612.2|443
1630005000000|2021-08-26 19:10:00|27631.7|27624.7|27629.2|27622.2|27634.2|27627.2|27614.2|27607.2|121
1630005300000|2021-08-26 19:15:00|27631.7|27624.7|27666.7|27659.7|27669.2|27662.2|27619.2|27612.2|387
1630005600000|2021-08-26 19:20:00|27669.2|27662.2|27651.7|27644.7|27674.2|27667.2|27649.2|27642.2|229
1630005900000|2021-08-26 19:25:00|27654.2|27647.2|27644.2|27637.2|27654.2|27647.2|27639.2|27632.2|45
1630006200000|2021-08-26 19:30:00|27646.7|27639.7|27646.7|27639.7|27664.2|27657.2|27639.2|27632.2|132
1630006500000|2021-08-26 19:35:00|27649.2|27642.2|27641.7|27634.7|27664.2|27657.2|27634.2|27627.2|63
1630006800000|2021-08-26 19:40:00|27644.2|27637.2|27644.2|27637.2|27669.2|27662.2|27639.2|27632.2|96
1630007100000|2021-08-26 19:45:00|27639.2|27632.2|27651.7|27644.7|27664.2|27657.2|27634.2|27627.2|115
1630007400000|2021-08-26 19:50:00|27654.2|27647.2|27654.2|27647.2|27664.2|27657.2|27644.2|27637.2|95
1630007700000|2021-08-26 19:55:00|27649.2|27642.2|27664.2|27657.2|27674.2|27667.2|27649.2|27642.2|292
1630008000000|2021-08-26 20:00:00|27659.2|27652.2|27659.2|27652.2|27664.2|27657.2|27659.2|27652.2|52
1630008300000|2021-08-26 20:05:00|27661.7|27654.7|27649.2|27642.2|27661.7|27654.7|27644.2|27637.2|41
1630008600000|2021-08-26 20:10:00|27651.7|27644.7|27646.7|27639.7|27654.2|27647.2|27634.2|27627.2|42
1630008900000|2021-08-26 20:15:00|27650.7|27635.7|27650.7|27635.7|27653.2|27638.2|27648.2|27633.2|34
1630009200000|2021-08-26 20:20:00|27653.2|27638.2|27653.2|27638.2|27658.2|27643.2|27650.7|27635.7|14
1630009500000|2021-08-26 20:25:00|27655.7|27640.7|27668.2|27653.2|27668.2|27653.2|27655.7|27640.7|6
1630009800000|2021-08-26 20:30:00|27665.7|27650.7|27665.7|27650.7|27670.7|27655.7|27663.2|27648.2|10
1630010100000|2021-08-26 20:35:00|27668.2|27653.2|27668.2|27653.2|27668.2|27653.2|27668.2|27653.2|0
1630010400000|2021-08-26 20:40:00|27665.7|27650.7|27665.7|27650.7|27665.7|27650.7|27665.7|27650.7|1
1630010700000|2021-08-26 20:45:00|27663.2|27648.2|27685.7|27670.7|27688.2|27673.2|27663.2|27648.2|38
1630011000000|2021-08-26 20:50:00|27688.2|27673.2|27685.7|27670.7|27688.2|27673.2|27683.2|27668.2|20
1630011300000|2021-08-26 20:55:00|27678.2|27663.2|27685.8|27655.8|27686.2|27665.7|27673.2|27655.1|32
1630011600000|2021-08-26 21:00:00|27686|27656|27686.5|27656.5|27687.2|27657.2|27686|27656|0
1630011900000|2021-08-26 21:05:00|27686.3|27656.3|27685.2|27655.2|27686.3|27656.3|27683.9|27653.9|0
1630012200000|2021-08-26 21:10:00|27684.8|27654.8|27682.4|27652.4|27684.8|27654.8|27682.2|27652.2|0
1630012500000|2021-08-26 21:15:00|27683.5|27653.5|27683.1|27653.1|27684.7|27654.7|27683.1|27653.1|0
1630012800000|2021-08-26 21:20:00|27682.4|27652.4|27681.6|27651.6|27682.4|27652.4|27681.6|27651.6|0
1630013100000|2021-08-26 21:25:00|27680.9|27650.9|27682|27652|27682.1|27652.1|27680.9|27650.9|0
1630013400000|2021-08-26 21:30:00|27681.8|27651.8|27683.5|27653.5|27683.7|27653.7|27681.4|27651.4|0
1630013700000|2021-08-26 21:35:00|27683.1|27653.1|27682.9|27652.9|27683.1|27653.1|27682.6|27652.6|0
1630014000000|2021-08-26 21:40:00|27682.8|27652.8|27681.8|27651.8|27683.5|27653.5|27681.8|27651.8|0
1630014300000|2021-08-26 21:45:00|27681.5|27651.5|27681.1|27651.1|27681.8|27651.8|27680.8|27650.8|0
1630014600000|2021-08-26 21:50:00|27680.8|27650.8|27681.8|27651.8|27682.3|27652.3|27680.8|27650.8|0
1630014900000|2021-08-26 21:55:00|27681.9|27651.9|27681.3|27651.3|27682.3|27652.3|27681.1|27651.1|0
1630015200000|2021-08-26 22:00:00|27682.5|27652.5|27675.7|27660.7|27684.6|27660.7|27675.7|27649.3|1
1630015500000|2021-08-26 22:05:00|27678.2|27663.2|27675.7|27660.7|27678.2|27663.2|27675.7|27660.7|0
1630016400000|2021-08-26 22:20:00|27673.2|27658.2|27675.7|27660.7|27675.7|27660.7|27673.2|27658.2|0
1630016700000|2021-08-26 22:25:00|27673.2|27658.2|27673.2|27658.2|27673.2|27658.2|27668.2|27653.2|6
1630017000000|2021-08-26 22:30:00|27675.7|27660.7|27673.2|27658.2|27675.7|27660.7|27673.2|27658.2|1
1630017300000|2021-08-26 22:35:00|27675.7|27660.7|27675.7|27660.7|27675.7|27660.7|27673.2|27658.2|0
1630017600000|2021-08-26 22:40:00|27673.2|27658.2|27668.2|27653.2|27673.2|27658.2|27668.2|27653.2|1
1630018200000|2021-08-26 22:50:00|27670.7|27655.7|27670.7|27655.7|27673.2|27658.2|27668.2|27653.2|0
1630018500000|2021-08-26 22:55:00|27673.2|27658.2|27670.7|27655.7|27673.2|27658.2|27670.7|27655.7|0
1630018800000|2021-08-26 23:00:00|27668.2|27653.2|27665.7|27650.7|27668.2|27653.2|27665.7|27650.7|5
1630019100000|2021-08-26 23:05:00|27668.2|27653.2|27660.7|27645.7|27668.2|27653.2|27660.7|27645.7|22
1630019400000|2021-08-26 23:10:00|27663.2|27648.2|27658.2|27643.2|27663.2|27648.2|27658.2|27643.2|2
1630019700000|2021-08-26 23:15:00|27655.7|27640.7|27655.7|27640.7|27655.7|27640.7|27653.2|27638.2|4
1630020000000|2021-08-26 23:20:00|27653.2|27638.2|27653.2|27638.2|27653.2|27638.2|27653.2|27638.2|1
1630020300000|2021-08-26 23:25:00|27655.7|27640.7|27658.2|27643.2|27663.2|27648.2|27655.7|27640.7|17
1630020600000|2021-08-26 23:30:00|27655.7|27640.7|27634.2|27627.2|27655.7|27640.7|27634.2|27627.2|12602
1630020900000|2021-08-26 23:35:00|27631.7|27624.7|27629.2|27622.2|27634.2|27627.2|27624.2|27617.2|66
1630021200000|2021-08-26 23:40:00|27626.7|27619.7|27616.7|27609.7|27626.7|27619.7|27609.2|27602.2|109
1630021500000|2021-08-26 23:45:00|27619.2|27612.2|27599.2|27592.2|27624.2|27617.2|27594.2|27587.2|262
1630021800000|2021-08-26 23:50:00|27596.7|27589.7|27604.2|27597.2|27609.2|27602.2|27589.2|27582.2|285
1630022100000|2021-08-26 23:55:00|27606.7|27599.7|27574.2|27567.2|27606.7|27599.7|27569.2|27562.2|411
1630022400000|2021-08-27 00:00:00|27569.2|27562.2|27589.2|27582.2|27609.2|27602.2|27511.7|27504.7|2334
1630022700000|2021-08-27 00:05:00|27594.2|27587.2|27564.2|27557.2|27599.2|27592.2|27549.2|27542.2|623
1630023000000|2021-08-27 00:10:00|27561.7|27554.7|27544.2|27537.2|27561.7|27554.7|27524.2|27517.2|467
1630023300000|2021-08-27 00:15:00|27546.7|27539.7|27529.2|27522.2|27556.7|27549.7|27524.2|27517.2|457
1630023600000|2021-08-27 00:20:00|27534.2|27527.2|27504.2|27497.2|27534.2|27527.2|27499.2|27492.2|410
1630023900000|2021-08-27 00:25:00|27501.7|27494.7|27501.7|27494.7|27504.2|27497.2|27484.2|27477.2|629
1630024200000|2021-08-27 00:30:00|27504.2|27497.2|27504.2|27497.2|27504.2|27497.2|27479.2|27472.2|448
1630024500000|2021-08-27 00:35:00|27501.7|27494.7|27499.2|27492.2|27504.2|27497.2|27484.2|27477.2|466
1630024800000|2021-08-27 00:40:00|27496.7|27489.7|27509.2|27502.2|27529.2|27522.2|27489.2|27482.2|524
1630025100000|2021-08-27 00:45:00|27504.2|27497.2|27514.2|27507.2|27514.2|27507.2|27499.2|27492.2|164
1630025400000|2021-08-27 00:50:00|27519.2|27512.2|27559.2|27552.2|27579.2|27572.2|27519.2|27512.2|739
1630025700000|2021-08-27 00:55:00|27564.2|27557.2|27594.2|27587.2|27599.2|27592.2|27549.2|27542.2|747
1630026000000|2021-08-27 01:00:00|27591.7|27584.7|27574.2|27567.2|27599.2|27592.2|27571.7|27564.7|504
1630026300000|2021-08-27 01:05:00|27569.2|27562.2|27564.2|27557.2|27589.2|27582.2|27559.2|27552.2|478
1630026600000|2021-08-27 01:10:00|27569.2|27562.2|27579.2|27572.2|27586.7|27579.7|27564.2|27557.2|170
1630026900000|2021-08-27 01:15:00|27574.2|27567.2|27586.7|27579.7|27609.2|27602.2|27574.2|27567.2|511
1630027200000|2021-08-27 01:20:00|27589.2|27582.2|27599.2|27592.2|27599.2|27592.2|27584.2|27577.2|195
1630027500000|2021-08-27 01:25:00|27604.2|27597.2|27629.2|27622.2|27654.2|27647.2|27601.7|27594.7|683
1630027800000|2021-08-27 01:30:00|27631.7|27624.7|27644.2|27637.2|27649.2|27642.2|27629.2|27622.2|546
1630028100000|2021-08-27 01:35:00|27641.7|27634.7|27634.2|27627.2|27644.2|27637.2|27634.2|27627.2|239
1630028400000|2021-08-27 01:40:00|27639.2|27632.2|27614.2|27607.2|27639.2|27632.2|27609.2|27602.2|247
1630028700000|2021-08-27 01:45:00|27609.2|27602.2|27624.2|27617.2|27624.2|27617.2|27599.2|27592.2|201
1630029000000|2021-08-27 01:50:00|27626.7|27619.7|27614.2|27607.2|27634.2|27627.2|27604.2|27597.2|312
1630029300000|2021-08-27 01:55:00|27616.7|27609.7|27619.2|27612.2|27619.2|27612.2|27604.2|27597.2|174
1630029600000|2021-08-27 02:00:00|27621.7|27614.7|27664.2|27657.2|27664.2|27657.2|27614.2|27607.2|625
1630029900000|2021-08-27 02:05:00|27669.2|27662.2|27654.2|27647.2|27679.2|27672.2|27649.2|27642.2|707
1630030200000|2021-08-27 02:10:00|27659.2|27652.2|27659.2|27652.2|27664.2|27657.2|27649.2|27642.2|326
1630030500000|2021-08-27 02:15:00|27654.2|27647.2|27654.2|27647.2|27654.2|27647.2|27644.2|27637.2|157
1630030800000|2021-08-27 02:20:00|27651.7|27644.7|27639.2|27632.2|27654.2|27647.2|27639.2|27632.2|128
1630031100000|2021-08-27 02:25:00|27641.7|27634.7|27656.7|27649.7|27664.2|27657.2|27641.7|27634.7|262
1630031400000|2021-08-27 02:30:00|27654.2|27647.2|27654.2|27647.2|27659.2|27652.2|27649.2|27642.2|223
1630031700000|2021-08-27 02:35:00|27656.7|27649.7|27649.2|27642.2|27656.7|27649.7|27641.7|27634.7|78
1630032000000|2021-08-27 02:40:00|27646.7|27639.7|27644.2|27637.2|27649.2|27642.2|27639.2|27632.2|43
1630032300000|2021-08-27 02:45:00|27649.2|27642.2|27629.2|27622.2|27649.2|27642.2|27629.2|27622.2|127
1630032600000|2021-08-27 02:50:00|27631.7|27624.7|27634.2|27627.2|27644.2|27637.2|27629.2|27622.2|95
1630032900000|2021-08-27 02:55:00|27639.2|27632.2|27624.2|27617.2|27639.2|27632.2|27624.2|27617.2|67
1630033200000|2021-08-27 03:00:00|27614.2|27607.2|27609.2|27602.2|27619.2|27612.2|27609.2|27602.2|196
1630033500000|2021-08-27 03:05:00|27611.7|27604.7|27609.1|27602.1|27614.2|27607.2|27604.1|27597.1|62
1630033800000|2021-08-27 03:10:00|27611.6|27604.6|27609.1|27602.1|27614.1|27607.1|27606.6|27599.6|45
1630034100000|2021-08-27 03:15:00|27611.6|27604.6|27609.1|27602.1|27614.1|27607.1|27604.1|27597.1|85
1630034400000|2021-08-27 03:20:00|27606.6|27599.6|27599.1|27592.1|27614.1|27607.1|27589.1|27582.1|114
1630034700000|2021-08-27 03:25:00|27604.1|27597.1|27599.1|27592.1|27609.1|27602.1|27596.6|27589.6|45
1630035000000|2021-08-27 03:30:00|27596.6|27589.6|27579.1|27572.1|27596.6|27589.6|27574.1|27567.1|384
1630035300000|2021-08-27 03:35:00|27574.1|27567.1|27594.1|27587.1|27594.1|27587.1|27574.1|27567.1|144
1630035600000|2021-08-27 03:40:00|27591.6|27584.6|27594.1|27587.1|27599.1|27592.1|27589.1|27582.1|171
1630035900000|2021-08-27 03:45:00|27596.6|27589.6|27599.1|27592.1|27601.6|27594.6|27589.1|27582.1|177
1630036200000|2021-08-27 03:50:00|27596.6|27589.6|27589.1|27582.1|27599.1|27592.1|27589.1|27582.1|155
1630036500000|2021-08-27 03:55:00|27584.1|27577.1|27574.1|27567.1|27589.1|27582.1|27574.1|27567.1|206
1630036800000|2021-08-27 04:00:00|27579.1|27572.1|27589.1|27582.1|27591.6|27584.6|27576.6|27569.6|91
1630037100000|2021-08-27 04:05:00|27591.6|27584.6|27589.1|27582.1|27594.1|27587.1|27584.1|27577.1|88
1630037400000|2021-08-27 04:10:00|27591.6|27584.6|27594.1|27587.1|27599.1|27592.1|27589.1|27582.1|172
1630037700000|2021-08-27 04:15:00|27591.6|27584.6|27614.1|27607.1|27614.1|27607.1|27589.1|27582.1|158
1630038000000|2021-08-27 04:20:00|27619.1|27612.1|27619.1|27612.1|27619.1|27612.1|27609.1|27602.1|171
1630038300000|2021-08-27 04:25:00|27616.6|27609.6|27606.6|27599.6|27619.1|27612.1|27604.1|27597.1|203
1630038600000|2021-08-27 04:30:00|27609.1|27602.1|27614.1|27607.1|27614.1|27607.1|27604.1|27597.1|85
1630038900000|2021-08-27 04:35:00|27611.6|27604.6|27609.1|27602.1|27614.1|27607.1|27599.1|27592.1|85
1630039200000|2021-08-27 04:40:00|27604.1|27597.1|27609.1|27602.1|27609.1|27602.1|27604.1|27597.1|79
1630039500000|2021-08-27 04:45:00|27611.6|27604.6|27614.1|27607.1|27614.1|27607.1|27609.1|27602.1|43
1630039800000|2021-08-27 04:50:00|27616.6|27609.6|27609.1|27602.1|27616.6|27609.6|27609.1|27602.1|141
1630040100000|2021-08-27 04:55:00|27614.1|27607.1|27619.1|27612.1|27619.1|27612.1|27609.1|27602.1|180
1630040400000|2021-08-27 05:00:00|27614.1|27607.1|27619.1|27612.1|27624.1|27617.1|27614.1|27607.1|189
1630040700000|2021-08-27 05:05:00|27624.1|27617.1|27614.1|27607.1|27624.1|27617.1|27609.1|27602.1|155
1630041000000|2021-08-27 05:10:00|27619.1|27612.1|27609.1|27602.1|27619.1|27612.1|27609.1|27602.1|99
1630041300000|2021-08-27 05:15:00|27614.1|27607.1|27614.1|27607.1|27614.1|27607.1|27609.1|27602.1|142
1630041600000|2021-08-27 05:20:00|27619.1|27612.1|27624.1|27617.1|27629.1|27622.1|27619.1|27612.1|112
1630041900000|2021-08-27 05:25:00|27626.6|27619.6|27619.1|27612.1|27626.6|27619.6|27619.1|27612.1|36
1630042200000|2021-08-27 05:30:00|27616.6|27609.6|27619.1|27612.1|27624.1|27617.1|27614.1|27607.1|170
1630042500000|2021-08-27 05:35:00|27616.6|27609.6|27624.1|27617.1|27624.1|27617.1|27609.1|27602.1|255
1630042800000|2021-08-27 05:40:00|27621.6|27614.6|27634.1|27627.1|27634.1|27627.1|27619.1|27612.1|172
1630043100000|2021-08-27 05:45:00|27639.1|27632.1|27631.6|27624.6|27639.1|27632.1|27621.6|27614.6|724
1630043400000|2021-08-27 05:50:00|27629.1|27622.1|27639.1|27632.1|27639.1|27632.1|27629.1|27622.1|317
1630043700000|2021-08-27 05:55:00|27641.6|27634.6|27639.1|27632.1|27649.1|27642.1|27639.1|27632.1|819
1630044000000|2021-08-27 06:00:00|27626.6|27619.6|27621.6|27614.6|27631.6|27624.6|27606.6|27599.6|1226
1630044300000|2021-08-27 06:05:00|27619.1|27612.1|27624.1|27617.1|27624.1|27617.1|27606.6|27599.6|719
1630044600000|2021-08-27 06:10:00|27621.6|27614.6|27641.6|27634.6|27646.6|27639.6|27616.6|27609.6|410
1630044900000|2021-08-27 06:15:00|27646.6|27639.6|27651.6|27644.6|27651.6|27644.6|27641.6|27634.6|348
1630045200000|2021-08-27 06:20:00|27646.6|27639.6|27651.6|27644.6|27656.6|27649.6|27641.6|27634.6|286
1630045500000|2021-08-27 06:25:00|27649.1|27642.1|27646.6|27639.6|27651.6|27644.6|27641.6|27634.6|135
1630045800000|2021-08-27 06:30:00|27649.1|27642.1|27651.6|27644.6|27651.6|27644.6|27646.6|27639.6|57
1630046100000|2021-08-27 06:35:00|27654.1|27647.1|27641.6|27634.6|27656.6|27649.6|27639.1|27632.1|34
1630046400000|2021-08-27 06:40:00|27639.1|27632.1|27646.6|27639.6|27646.6|27639.6|27636.6|27629.6|5
1630046700000|2021-08-27 06:45:00|27641.6|27634.6|27646.6|27639.6|27646.6|27639.6|27636.6|27629.6|17
1630047000000|2021-08-27 06:50:00|27649.1|27642.1|27659.1|27652.1|27661.6|27654.6|27646.6|27639.6|22
1630047300000|2021-08-27 06:55:00|27656.6|27649.6|27646.6|27639.6|27664.1|27657.1|27646.6|27639.6|26
1630047600000|2021-08-27 07:00:00|27644.1|27637.1|27624.1|27617.1|27644.1|27637.1|27609.1|27602.1|75
1630047900000|2021-08-27 07:05:00|27621.6|27614.6|27619.1|27612.1|27631.6|27624.6|27616.6|27609.6|58
1630048200000|2021-08-27 07:10:00|27621.6|27614.6|27626.6|27619.6|27631.6|27624.6|27619.1|27612.1|50
1630048500000|2021-08-27 07:15:00|27621.6|27614.6|27626.6|27619.6|27636.6|27629.6|27621.6|27614.6|62
1630048800000|2021-08-27 07:20:00|27629.1|27622.1|27631.6|27624.6|27634.1|27627.1|27626.6|27619.6|21
1630049100000|2021-08-27 07:25:00|27634.1|27627.1|27656.6|27649.6|27656.6|27649.6|27634.1|27627.1|74
1630049400000|2021-08-27 07:30:00|27664.1|27657.1|27681.6|27674.6|27691.6|27684.6|27664.1|27657.1|175
1630049700000|2021-08-27 07:35:00|27684.1|27677.1|27681.6|27674.6|27686.6|27679.6|27676.6|27669.6|58
1630050000000|2021-08-27 07:40:00|27684.1|27677.1|27671.6|27664.6|27686.6|27679.6|27671.6|27664.6|37
1630050300000|2021-08-27 07:45:00|27674.1|27667.1|27671.6|27664.6|27674.1|27667.1|27661.6|27654.6|274
1630050600000|2021-08-27 07:50:00|27669.1|27662.1|27666.6|27659.6|27671.6|27664.6|27661.6|27654.6|144
1630050900000|2021-08-27 07:55:00|27661.6|27654.6|27671.6|27664.6|27671.6|27664.6|27661.6|27654.6|271
1630051200000|2021-08-27 08:00:00|27676.6|27669.6|27681.6|27674.6|27684.1|27677.1|27671.6|27664.6|42
1630051500000|2021-08-27 08:05:00|27676.6|27669.6|27666.6|27659.6|27676.6|27669.6|27661.6|27654.6|91
1630051800000|2021-08-27 08:10:00|27669.1|27662.1|27676.6|27669.6|27676.6|27669.6|27666.6|27659.6|6
1630052100000|2021-08-27 08:15:00|27674.1|27667.1|27671.6|27664.6|27676.6|27669.6|27666.6|27659.6|16
1630052400000|2021-08-27 08:20:00|27669.1|27662.1|27669.1|27662.1|27671.6|27664.6|27661.6|27654.6|46
1630052700000|2021-08-27 08:25:00|27671.6|27664.6|27661.6|27654.6|27671.6|27664.6|27661.6|27654.6|28
1630053000000|2021-08-27 08:30:00|27664.1|27657.1|27661.6|27654.6|27666.6|27659.6|27661.6|27654.6|44
1630053300000|2021-08-27 08:35:00|27666.6|27659.6|27666.6|27659.6|27666.6|27659.6|27661.6|27654.6|25
1630053600000|2021-08-27 08:40:00|27661.6|27654.6|27671.6|27664.6|27671.6|27664.6|27661.6|27654.6|36
1630053900000|2021-08-27 08:45:00|27676.6|27669.6|27681.6|27674.6|27686.6|27679.6|27676.6|27669.6|82
1630054200000|2021-08-27 08:50:00|27679.1|27672.1|27681.6|27674.6|27681.6|27674.6|27671.6|27664.6|49
1630054500000|2021-08-27 08:55:00|27684.1|27677.1|27681.6|27674.6|27686.6|27679.6|27676.6|27669.6|51
1630054800000|2021-08-27 09:00:00|27679.1|27672.1|27664.1|27657.1|27681.6|27674.6|27661.6|27654.6|85
1630055100000|2021-08-27 09:05:00|27666.6|27659.6|27666.6|27659.6|27674.1|27667.1|27661.6|27654.6|15
1630055400000|2021-08-27 09:10:00|27664.1|27657.1|27661.6|27654.6|27666.6|27659.6|27656.6|27649.6|34
1630055700000|2021-08-27 09:15:00|27659.1|27652.1|27661.6|27654.6|27666.6|27659.6|27656.6|27649.6|24
1630056000000|2021-08-27 09:20:00|27666.6|27659.6|27669.1|27662.1|27671.6|27664.6|27666.6|27659.6|29
1630056300000|2021-08-27 09:25:00|27671.6|27664.6|27671.6|27664.6|27671.6|27664.6|27661.6|27654.6|3
1630056600000|2021-08-27 09:30:00|27676.6|27669.6|27679.1|27672.1|27681.6|27674.6|27676.6|27669.6|62
1630056900000|2021-08-27 09:35:00|27676.6|27669.6|27681.6|27674.6|27681.6|27674.6|27676.6|27669.6|44
1630057200000|2021-08-27 09:40:00|27679.1|27672.1|27681.6|27674.6|27681.6|27674.6|27676.6|27669.6|67
1630057500000|2021-08-27 09:45:00|27686.6|27679.6|27686.6|27679.6|27686.6|27679.6|27681.6|27674.6|62
1630057800000|2021-08-27 09:50:00|27684.1|27677.1|27671.6|27664.6|27686.6|27679.6|27671.6|27664.6|15
1630058100000|2021-08-27 09:55:00|27676.6|27669.6|27666.6|27659.6|27676.6|27669.6|27666.6|27659.6|20
1630058400000|2021-08-27 10:00:00|27669.1|27662.1|27671.6|27664.6|27676.6|27669.6|27666.6|27659.6|25
1630058700000|2021-08-27 10:05:00|27669.1|27662.1|27671.6|27664.6|27676.6|27669.6|27669.1|27662.1|20
1630059000000|2021-08-27 10:10:00|27674.1|27667.1|27676.6|27669.6|27681.6|27674.6|27666.6|27659.6|22
1630059300000|2021-08-27 10:15:00|27674.1|27667.1|27676.6|27669.6|27676.6|27669.6|27669.1|27662.1|13
1630059600000|2021-08-27 10:20:00|27671.6|27664.6|27676.6|27669.6|27681.6|27674.6|27671.6|27664.6|923
1630059900000|2021-08-27 10:25:00|27671.6|27664.6|27671.6|27664.6|27676.6|27669.6|27671.6|27664.6|7
1630060200000|2021-08-27 10:30:00|27674.1|27667.1|27666.6|27659.6|27676.6|27669.6|27661.6|27654.6|53
1630060500000|2021-08-27 10:35:00|27664.1|27657.1|27666.6|27659.6|27671.6|27664.6|27661.6|27654.6|24
1630060800000|2021-08-27 10:40:00|27671.6|27664.6|27666.6|27659.6|27671.6|27664.6|27666.6|27659.6|18
1630061100000|2021-08-27 10:45:00|27669.1|27662.1|27671.6|27664.6|27671.6|27664.6|27666.6|27659.6|1
1630061400000|2021-08-27 10:50:00|27676.6|27669.6|27671.6|27664.6|27676.6|27669.6|27669.1|27662.1|13
1630061700000|2021-08-27 10:55:00|27669.1|27662.1|27666.6|27659.6|27671.6|27664.6|27666.6|27659.6|2
1630062000000|2021-08-27 11:00:00|27661.6|27654.6|27669.1|27662.1|27671.6|27664.6|27661.6|27654.6|23
1630062300000|2021-08-27 11:05:00|27666.6|27659.6|27666.6|27659.6|27671.6|27664.6|27661.6|27654.6|18
1630062600000|2021-08-27 11:10:00|27671.6|27664.6|27671.6|27664.6|27671.6|27664.6|27669.1|27662.1|15
1630062900000|2021-08-27 11:15:00|27669.1|27662.1|27661.6|27654.6|27671.6|27664.6|27661.6|27654.6|8
1630063200000|2021-08-27 11:20:00|27656.6|27649.6|27661.6|27654.6|27661.6|27654.6|27656.6|27649.6|5
1630063500000|2021-08-27 11:25:00|27659.1|27652.1|27666.6|27659.6|27666.6|27659.6|27656.6|27649.6|40
1630063800000|2021-08-27 11:30:00|27664.1|27657.1|27666.6|27659.6|27666.6|27659.6|27661.6|27654.6|11
1630064100000|2021-08-27 11:35:00|27664.1|27657.1|27661.6|27654.6|27666.6|27659.6|27661.6|27654.6|4
1630064400000|2021-08-27 11:40:00|27656.6|27649.6|27656.6|27649.6|27656.6|27649.6|27656.6|27649.6|13
1630064700000|2021-08-27 11:45:00|27651.6|27644.6|27646.6|27639.6|27654.1|27647.1|27641.6|27634.6|153
1630065000000|2021-08-27 11:50:00|27644.1|27637.1|27646.6|27639.6|27649.1|27642.1|27641.6|27634.6|162
1630065300000|2021-08-27 11:55:00|27651.6|27644.6|27646.6|27639.6|27654.1|27647.1|27644.1|27637.1|24
1630065600000|2021-08-27 12:00:00|27644.1|27637.1|27646.6|27639.6|27646.6|27639.6|27641.6|27634.6|69
1630065900000|2021-08-27 12:05:00|27641.6|27634.6|27646.6|27639.6|27646.6|27639.6|27641.6|27634.6|51
1630066200000|2021-08-27 12:10:00|27651.6|27644.6|27646.6|27639.6|27651.6|27644.6|27646.6|27639.6|41
1630066500000|2021-08-27 12:15:00|27651.6|27644.6|27656.6|27649.6|27656.6|27649.6|27651.6|27644.6|42
1630066800000|2021-08-27 12:20:00|27659.1|27652.1|27656.6|27649.6|27661.6|27654.6|27656.6|27649.6|17
1630067100000|2021-08-27 12:25:00|27651.6|27644.6|27651.6|27644.6|27656.6|27649.6|27651.6|27644.6|20
1630067400000|2021-08-27 12:30:00|27654.1|27647.1|27651.6|27644.6|27661.6|27654.6|27651.6|27644.6|208
1630067700000|2021-08-27 12:35:00|27654.1|27647.1|27656.6|27649.6|27659.1|27652.1|27651.6|27644.6|16
1630068000000|2021-08-27 12:40:00|27661.6|27654.6|27666.6|27659.6|27671.6|27664.6|27659.1|27652.1|42
1630068300000|2021-08-27 12:45:00|27664.1|27657.1|27659.1|27652.1|27666.6|27659.6|27656.6|27649.6|28
1630068600000|2021-08-27 12:50:00|27656.6|27649.6|27646.6|27639.6|27661.6|27654.6|27641.6|27634.6|44
1630068900000|2021-08-27 12:55:00|27649.1|27642.1|27651.6|27644.6|27659.1|27652.1|27646.6|27639.6|104
1630069200000|2021-08-27 13:00:00|27654.1|27647.1|27646.6|27639.6|27656.6|27649.6|27646.6|27639.6|21
1630069500000|2021-08-27 13:05:00|27649.1|27642.1|27656.6|27649.6|27661.6|27654.6|27646.6|27639.6|22
1630069800000|2021-08-27 13:10:00|27659.1|27652.1|27661.6|27654.6|27666.6|27659.6|27656.6|27649.6|129
1630070100000|2021-08-27 13:15:00|27659.1|27652.1|27664.1|27657.1|27666.6|27659.6|27656.6|27649.6|50
1630070400000|2021-08-27 13:20:00|27661.6|27654.6|27666.6|27659.6|27671.6|27664.6|27661.6|27654.6|32
1630070700000|2021-08-27 13:25:00|27671.6|27664.6|27661.6|27654.6|27671.6|27664.6|27661.6|27654.6|24
1630071000000|2021-08-27 13:30:00|27666.6|27659.6|27686.6|27679.6|27691.6|27684.6|27659.1|27652.1|164
1630071300000|2021-08-27 13:35:00|27689.1|27682.1|27701.6|27694.6|27709.1|27702.1|27686.6|27679.6|237
1630071600000|2021-08-27 13:40:00|27706.6|27699.6|27736.6|27729.6|27736.6|27729.6|27701.6|27694.6|307
1630071900000|2021-08-27 13:45:00|27739.1|27732.1|27721.6|27714.6|27766.6|27759.6|27721.6|27714.6|505
1630072200000|2021-08-27 13:50:00|27726.6|27719.6|27731.6|27724.6|27749.1|27742.1|27724.1|27717.1|369
1630072500000|2021-08-27 13:55:00|27734.1|27727.1|27726.6|27719.6|27736.6|27729.6|27721.6|27714.6|207
1630072800000|2021-08-27 14:00:00|27716.6|27709.6|27766.6|27759.6|27766.6|27759.6|27696.6|27689.6|535
1630073100000|2021-08-27 14:05:00|27771.6|27764.6|27741.6|27734.6|27771.6|27764.6|27736.6|27729.6|288
1630073400000|2021-08-27 14:10:00|27744.1|27737.1|27776.6|27769.6|27786.6|27779.6|27741.6|27734.6|279
1630073700000|2021-08-27 14:15:00|27771.6|27764.6|27801.6|27794.6|27806.6|27799.6|27771.6|27764.6|245
1630074000000|2021-08-27 14:20:00|27804.1|27797.1|27821.6|27814.6|27836.6|27829.6|27801.6|27794.6|490
1630074300000|2021-08-27 14:25:00|27819.1|27812.1|27816.6|27809.6|27821.6|27814.6|27796.6|27789.6|198
1630074600000|2021-08-27 14:30:00|27819.1|27812.1|27811.6|27804.6|27824.1|27817.1|27806.6|27799.6|157
1630074900000|2021-08-27 14:35:00|27809.1|27802.1|27796.6|27789.6|27811.6|27804.6|27796.6|27789.6|101
1630075200000|2021-08-27 14:40:00|27801.6|27794.6|27786.6|27779.6|27801.6|27794.6|27786.6|27779.6|161
1630075500000|2021-08-27 14:45:00|27791.6|27784.6|27806.6|27799.6|27811.6|27804.6|27791.6|27784.6|149
1630075800000|2021-08-27 14:50:00|27809.1|27802.1|27816.6|27809.6|27816.6|27809.6|27806.6|27799.6|97
1630076100000|2021-08-27 14:55:00|27821.6|27814.6|27816.6|27809.6|27826.6|27819.6|27816.6|27809.6|163
1630076400000|2021-08-27 15:00:00|27821.6|27814.6|27811.6|27804.6|27826.6|27819.6|27811.6|27804.6|150
1630076700000|2021-08-27 15:05:00|27814.1|27807.1|27811.6|27804.6|27816.6|27809.6|27811.6|27804.6|46
1630077000000|2021-08-27 15:10:00|27809.1|27802.1|27816.6|27809.6|27816.6|27809.6|27806.6|27799.6|123
1630077300000|2021-08-27 15:15:00|27814.1|27807.1|27801.6|27794.6|27816.6|27809.6|27796.6|27789.6|62
1630077600000|2021-08-27 15:20:00|27804.1|27797.1|27796.6|27789.6|27806.6|27799.6|27796.6|27789.6|73
1630077900000|2021-08-27 15:25:00|27799.1|27792.1|27791.6|27784.6|27801.6|27794.6|27791.6|27784.6|43
1630078200000|2021-08-27 15:30:00|27796.6|27789.6|27806.6|27799.6|27806.6|27799.6|27791.6|27784.6|164
1630078500000|2021-08-27 15:35:00|27809.1|27802.1|27811.6|27804.6|27811.6|27804.6|27801.6|27794.6|117
1630078800000|2021-08-27 15:40:00|27809.1|27802.1|27811.6|27804.6|27816.6|27809.6|27806.6|27799.6|133
1630079100000|2021-08-27 15:45:00|27809.1|27802.1|27816.6|27809.6|27821.6|27814.6|27806.6|27799.6|59
1630079400000|2021-08-27 15:50:00|27819.1|27812.1|27816.6|27809.6|27821.6|27814.6|27806.6|27799.6|89
1630079700000|2021-08-27 15:55:00|27814.1|27807.1|27824.1|27817.1|27826.6|27819.6|27811.6|27804.6|59
1630080000000|2021-08-27 16:00:00|27826.6|27819.6|27816.6|27809.6|27826.6|27819.6|27816.6|27809.6|30
1630080300000|2021-08-27 16:05:00|27819.1|27812.1|27816.6|27809.6|27821.6|27814.6|27806.6|27799.6|62
1630080600000|2021-08-27 16:10:00|27811.6|27804.6|27811.6|27804.6|27816.6|27809.6|27811.6|27804.6|53
1630080900000|2021-08-27 16:15:00|27814.1|27807.1|27811.6|27804.6|27816.6|27809.6|27806.6|27799.6|77
1630081200000|2021-08-27 16:20:00|27806.6|27799.6|27816.6|27809.6|27816.6|27809.6|27806.6|27799.6|43
1630081500000|2021-08-27 16:25:00|27814.1|27807.1|27811.6|27804.6|27816.6|27809.6|27811.6|27804.6|46
1630081800000|2021-08-27 16:30:00|27816.6|27809.6|27821.6|27814.6|27826.6|27819.6|27816.6|27809.6|78
1630082100000|2021-08-27 16:35:00|27824.1|27817.1|27821.6|27814.6|27826.6|27819.6|27821.6|27814.6|53
1630082400000|2021-08-27 16:40:00|27816.6|27809.6|27816.6|27809.6|27819.1|27812.1|27816.6|27809.6|22
1630082700000|2021-08-27 16:45:00|27821.6|27814.6|27816.6|27809.6|27821.6|27814.6|27811.6|27804.6|46
1630083000000|2021-08-27 16:50:00|27819.1|27812.1|27816.6|27809.6|27821.6|27814.6|27811.6|27804.6|85
1630083300000|2021-08-27 16:55:00|27821.6|27814.6|27816.6|27809.6|27821.6|27814.6|27811.6|27804.6|30
1630083600000|2021-08-27 17:00:00|27819.1|27812.1|27821.6|27814.6|27826.6|27819.6|27816.6|27809.6|54
1630083900000|2021-08-27 17:05:00|27824.1|27817.1|27826.6|27819.6|27829.1|27822.1|27819.1|27812.1|265
1630084200000|2021-08-27 17:10:00|||||||||7
1630084500000|2021-08-27 17:15:00|27816.6|27809.6|27816.6|27809.6|27816.6|27809.6|27811.6|27804.6|155
1630084800000|2021-08-27 17:20:00|27821.6|27814.6|27826.6|27819.6|27826.6|27819.6|27816.6|27809.6|51
1630085100000|2021-08-27 17:25:00|27821.6|27814.6|27821.6|27814.6|27821.6|27814.6|27821.6|27814.6|21
1630085400000|2021-08-27 17:30:00|27826.6|27819.6|27826.6|27819.6|27826.6|27819.6|27826.6|27819.6|3
1630085700000|2021-08-27 17:35:00|27821.6|27814.6|27826.6|27819.6|27826.6|27819.6|27821.6|27814.6|30
1630086000000|2021-08-27 17:40:00|27824.1|27817.1|27821.6|27814.6|27824.1|27817.1|27821.6|27814.6|9
1630086300000|2021-08-27 17:45:00|27816.6|27809.6|27816.6|27809.6|27821.6|27814.6|27816.6|27809.6|52
1630086600000|2021-08-27 17:50:00|27819.1|27812.1|27826.6|27819.6|27826.6|27819.6|27811.6|27804.6|89
1630086900000|2021-08-27 17:55:00|27824.1|27817.1|27826.6|27819.6|27826.6|27819.6|27821.6|27814.6|11
1630087200000|2021-08-27 18:00:00|27824.1|27817.1|27816.6|27809.6|27826.6|27819.6|27816.6|27809.6|45
1630087500000|2021-08-27 18:05:00|27821.6|27814.6|27821.6|27814.6|27821.6|27814.6|27816.6|27809.6|30
1630087800000|2021-08-27 18:10:00|27826.6|27819.6|27831.6|27824.6|27831.6|27824.6|27826.6|27819.6|34
1630088100000|2021-08-27 18:15:00|27826.6|27819.6|27821.6|27814.6|27831.6|27824.6|27821.6|27814.6|50
1630088400000|2021-08-27 18:20:00|27824.1|27817.1|27826.6|27819.6|27826.6|27819.6|27821.6|27814.6|18
1630088700000|2021-08-27 18:25:00|27821.6|27814.6|27826.6|27819.6|27826.6|27819.6|27821.6|27814.6|11
1630089000000|2021-08-27 18:30:00|27829.1|27822.1|27831.6|27824.6|27831.6|27824.6|27826.6|27819.6|29
1630089300000|2021-08-27 18:35:00|27836.6|27829.6|27846.6|27839.6|27846.6|27839.6|27836.6|27829.6|280
1630089600000|2021-08-27 18:40:00|27841.6|27834.6|27841.6|27834.6|27841.6|27834.6|27836.6|27829.6|43
1630089900000|2021-08-27 18:45:00|27839.1|27832.1|27829.1|27822.1|27841.6|27834.6|27829.1|27822.1|57
1630090200000|2021-08-27 18:50:00|27831.6|27824.6|27836.6|27829.6|27841.6|27834.6|27826.6|27819.6|65
1630090500000|2021-08-27 18:55:00|27841.6|27834.6|27846.6|27839.6|27846.6|27839.6|27839.1|27832.1|65
1630090800000|2021-08-27 19:00:00|27844.1|27837.1|27851.6|27844.6|27851.6|27844.6|27841.6|27834.6|139
1630091100000|2021-08-27 19:05:00|27846.6|27839.6|27846.6|27839.6|27856.6|27849.6|27846.6|27839.6|84
1630091400000|2021-08-27 19:10:00|27849.1|27842.1|27846.6|27839.6|27851.6|27844.6|27846.6|27839.6|41
1630091700000|2021-08-27 19:15:00|27849.1|27842.1|27861.6|27854.6|27864.1|27857.1|27849.1|27842.1|91
1630092000000|2021-08-27 19:20:00|27866.6|27859.6|27866.6|27859.6|27866.6|27859.6|27861.6|27854.6|34
1630092300000|2021-08-27 19:25:00|27871.6|27864.6|27861.6|27854.6|27871.6|27864.6|27861.6|27854.6|39
1630092600000|2021-08-27 19:30:00|27856.6|27849.6|27851.6|27844.6|27859.1|27852.1|27851.6|27844.6|117
1630092900000|2021-08-27 19:35:00|27849.1|27842.1|27851.6|27844.6|27851.6|27844.6|27846.6|27839.6|35
1630093200000|2021-08-27 19:40:00|27856.6|27849.6|27861.6|27854.6|27861.6|27854.6|27849.1|27842.1|98
1630093500000|2021-08-27 19:45:00|27859.1|27852.1|27856.6|27849.6|27871.6|27864.6|27856.6|27849.6|70
1630093800000|2021-08-27 19:50:00|27861.6|27854.6|27851.6|27844.6|27861.6|27854.6|27846.6|27839.6|94
1630094100000|2021-08-27 19:55:00|27854.1|27847.1|27861.6|27854.6|27861.6|27854.6|27846.6|27839.6|301
1630094400000|2021-08-27 20:00:00|27856.6|27849.6|27856.6|27849.6|27861.6|27854.6|27851.6|27844.6|120
1630094700000|2021-08-27 20:05:00|27851.6|27844.6|27846.6|27839.6|27851.6|27844.6|27839.1|27832.1|80
1630095000000|2021-08-27 20:10:00|27844.1|27837.1|27851.6|27844.6|27851.6|27844.6|27841.6|27834.6|33
1630095300000|2021-08-27 20:15:00|27855.6|27840.6|27863.1|27848.1|27863.1|27848.1|27855.6|27840.6|10
1630095600000|2021-08-27 20:20:00|27865.6|27850.6|27860.6|27845.6|27868.1|27853.1|27858.1|27843.1|17
1630095900000|2021-08-27 20:25:00|27858.1|27843.1|27868.1|27853.1|27870.6|27855.6|27858.1|27843.1|11
1630096200000|2021-08-27 20:30:00|27865.6|27850.6|27870.6|27855.6|27875.6|27860.6|27863.1|27848.1|12
1630096500000|2021-08-27 20:35:00|27873.1|27858.1|27870.6|27855.6|27873.1|27858.1|27870.6|27855.6|3
1630096800000|2021-08-27 20:40:00|27868.1|27853.1|27868.1|27853.1|27868.1|27853.1|27868.1|27853.1|3
1630097100000|2021-08-27 20:45:00|27865.6|27850.6|27855.6|27840.6|27868.1|27853.1|27850.6|27835.6|39
1630097400000|2021-08-27 20:50:00|27853.1|27838.1|27853.1|27838.1|27855.6|27840.6|27850.6|27835.6|20
1630097700000|2021-08-27 20:55:00|27855.6|27840.6|27858.1|27843.1|27860.6|27845.6|27850.6|27835.6|38
1630274400000|2021-08-29 22:00:00|27859.8|27829.8|27860.6|27845.6|27860.6|27845.6|27850.6|27827.6|34
1630274700000|2021-08-29 22:05:00|27858.1|27843.1|27865.6|27850.6|27865.6|27850.6|27858.1|27843.1|6
1630275000000|2021-08-29 22:10:00|27868.1|27853.1|27878.1|27863.1|27878.1|27863.1|27865.6|27850.6|3
1630275300000|2021-08-29 22:15:00|27883.1|27868.1|27885.6|27870.6|27885.6|27870.6|27878.1|27863.1|23
1630275600000|2021-08-29 22:20:00|27883.1|27868.1|27883.1|27868.1|27885.6|27870.6|27880.6|27865.6|14
1630275900000|2021-08-29 22:25:00|27885.6|27870.6|27888.1|27873.1|27888.1|27873.1|27883.1|27868.1|1
1630276200000|2021-08-29 22:30:00|27893.1|27878.1|27888.1|27873.1|27893.1|27878.1|27888.1|27873.1|14
1630276500000|2021-08-29 22:35:00|27885.6|27870.6|27880.6|27865.6|27885.6|27870.6|27880.6|27865.6|3
1630276800000|2021-08-29 22:40:00|27883.1|27868.1|27888.1|27873.1|27895.6|27880.6|27873.1|27858.1|43
1630278000000|2021-08-29 23:00:00|27890.6|27875.6|27880.6|27865.6|27890.6|27875.6|27880.6|27865.6|20
1630278300000|2021-08-29 23:05:00|27883.1|27868.1|27880.6|27865.6|27885.6|27870.6|27880.6|27865.6|3
1630278600000|2021-08-29 23:10:00|27885.6|27870.6|27885.6|27870.6|27890.6|27875.6|27880.6|27865.6|16
1630278900000|2021-08-29 23:15:00|27888.1|27873.1|27885.6|27870.6|27890.6|27875.6|27880.6|27865.6|5
1630279200000|2021-08-29 23:20:00|27880.6|27865.6|27880.6|27865.6|27885.6|27870.6|27880.6|27865.6|10
1630279500000|2021-08-29 23:25:00|27885.6|27870.6|27880.6|27865.6|27885.6|27870.6|27870.6|27855.6|33
1630279800000|2021-08-29 23:30:00|27885.6|27870.6|27891.6|27884.6|27896.6|27889.6|27876.6|27869.6|220
1630280100000|2021-08-29 23:35:00|27886.6|27879.6|27904.1|27897.1|27911.6|27904.6|27881.6|27874.6|191
1630280400000|2021-08-29 23:40:00|27906.6|27899.6|27906.6|27899.6|27916.6|27909.6|27906.6|27899.6|191
1630280700000|2021-08-29 23:45:00|27901.6|27894.6|27861.6|27854.6|27906.6|27899.6|27851.6|27844.6|789
1630281000000|2021-08-29 23:50:00|27859.1|27852.1|27851.6|27844.6|27866.6|27859.6|27846.6|27839.6|266
1630281300000|2021-08-29 23:55:00|27854.1|27847.1|27856.6|27849.6|27876.6|27869.6|27851.6|27844.6|274
1630281600000|2021-08-30 00:00:00|27861.6|27854.6|27879.1|27872.1|27926.6|27919.6|27841.6|27834.6|2636
1630281900000|2021-08-30 00:05:00|27881.6|27874.6|27851.6|27844.6|27896.6|27889.6|27836.6|27829.6|867
1630282200000|2021-08-30 00:10:00|27846.6|27839.6|27806.6|27799.6|27856.6|27849.6|27796.6|27789.6|663
1630282500000|2021-08-30 00:15:00|27811.6|27804.6|27811.6|27804.6|27821.6|27814.6|27796.6|27789.6|507
1630282800000|2021-08-30 00:20:00|27814.1|27807.1|27809.1|27802.1|27821.6|27814.6|27794.1|27787.1|299
1630283100000|2021-08-30 00:25:00|27811.6|27804.6|27794.1|27787.1|27816.6|27809.6|27786.6|27779.6|349
1630283400000|2021-08-30 00:30:00|27791.6|27784.6|27751.6|27744.6|27794.1|27787.1|27741.6|27734.6|826
1630283700000|2021-08-30 00:35:00|27746.6|27739.6|27746.6|27739.6|27761.6|27754.6|27741.6|27734.6|471
1630284000000|2021-08-30 00:40:00|27749.1|27742.1|27736.6|27729.6|27764.1|27757.1|27731.6|27724.6|445
1630284300000|2021-08-30 00:45:00|27731.6|27724.6|27736.6|27729.6|27736.6|27729.6|27716.6|27709.6|569
1630284600000|2021-08-30 00:50:00|27739.1|27732.1|27721.6|27714.6|27741.6|27734.6|27716.6|27709.6|301
1630284900000|2021-08-30 00:55:00|27726.6|27719.6|27711.6|27704.6|27736.6|27729.6|27711.6|27704.6|297
1630285200000|2021-08-30 01:00:00|27714.1|27707.1|27711.6|27704.6|27731.6|27724.6|27701.6|27694.6|411
1630285500000|2021-08-30 01:05:00|27714.1|27707.1|27711.6|27704.6|27716.6|27709.6|27699.1|27692.1|219
1630285800000|2021-08-30 01:10:00|27709.1|27702.1|27731.6|27724.6|27741.6|27734.6|27706.6|27699.6|246
1630286100000|2021-08-30 01:15:00|27734.1|27727.1|27711.6|27704.6|27736.6|27729.6|27706.6|27699.6|414
1630286400000|2021-08-30 01:20:00|27714.1|27707.1|27711.6|27704.6|27726.6|27719.6|27711.6|27704.6|159
1630286700000|2021-08-30 01:25:00|27714.1|27707.1|27726.6|27719.6|27726.6|27719.6|27711.6|27704.6|195
1630287000000|2021-08-30 01:30:00|27721.6|27714.6|27696.6|27689.6|27731.6|27724.6|27681.6|27674.6|599
1630287300000|2021-08-30 01:35:00|27694.1|27687.1|27656.6|27649.6|27696.6|27689.6|27651.6|27644.6|460
1630287600000|2021-08-30 01:40:00|27654.1|27647.1|27661.6|27654.6|27669.1|27662.1|27651.6|27644.6|422
1630287900000|2021-08-30 01:45:00|27664.1|27657.1|27681.6|27674.6|27686.6|27679.6|27661.6|27654.6|230
1630288200000|2021-08-30 01:50:00|27676.6|27669.6|27701.6|27694.6|27701.6|27694.6|27666.6|27659.6|301
1630288500000|2021-08-30 01:55:00|27699.1|27692.1|27701.6|27694.6|27701.6|27694.6|27681.6|27674.6|164
1630288800000|2021-08-30 02:00:00|27704.1|27697.1|27691.6|27684.6|27711.6|27704.6|27676.6|27669.6|313
1630289100000|2021-08-30 02:05:00|27694.1|27687.1|27691.6|27684.6|27696.6|27689.6|27681.6|27674.6|97
1630289400000|2021-08-30 02:10:00|27694.1|27687.1|27706.5|27699.5|27706.5|27699.5|27686.6|27679.6|171
1630289700000|2021-08-30 02:15:00|27709|27702|27721.5|27714.5|27721.5|27714.5|27706.5|27699.5|219
1630290000000|2021-08-30 02:20:00|27716.5|27709.5|27731.5|27724.5|27741.5|27734.5|27711.5|27704.5|371
1630290300000|2021-08-30 02:25:00|27729|27722|27711.5|27704.5|27731.5|27724.5|27706.5|27699.5|171
1630290600000|2021-08-30 02:30:00|27709|27702|27709|27702|27716.5|27709.5|27701.5|27694.5|343
1630290900000|2021-08-30 02:35:00|27711.5|27704.5|27721.5|27714.5|27721.5|27714.5|27706.5|27699.5|108
1630291200000|2021-08-30 02:40:00|27719|27712|27716.5|27709.5|27719|27712|27711.5|27704.5|114
1630291500000|2021-08-30 02:45:00|27719|27712|27711.5|27704.5|27721.5|27714.5|27711.5|27704.5|74
1630291800000|2021-08-30 02:50:00|27716.5|27709.5|27726.5|27719.5|27726.5|27719.5|27716.5|27709.5|222
1630292100000|2021-08-30 02:55:00|27721.5|27714.5|27726.5|27719.5|27736.5|27729.5|27721.5|27714.5|108
1630292400000|2021-08-30 03:00:00|27729|27722|27716.5|27709.5|27729|27722|27716.5|27709.5|65
1630292700000|2021-08-30 03:05:00|27719|27712|27716.5|27709.5|27726.5|27719.5|27716.5|27709.5|55
1630293000000|2021-08-30 03:10:00|27719|27712|27721.5|27714.5|27721.5|27714.5|27716.5|27709.5|35
1630293300000|2021-08-30 03:15:00|27719|27712|27711.5|27704.5|27721.5|27714.5|27711.5|27704.5|32
1630293600000|2021-08-30 03:20:00|27706.5|27699.5|27711.5|27704.5|27716.5|27709.5|27706.5|27699.5|38
1630293900000|2021-08-30 03:25:00|27714|27707|27711.5|27704.5|27721.5|27714.5|27711.5|27704.5|93
1630294200000|2021-08-30 03:30:00|27706.5|27699.5|27721.5|27714.5|27726.5|27719.5|27706.5|27699.5|201
1630294500000|2021-08-30 03:35:00|27724|27717|27731.5|27724.5|27741.5|27734.5|27724|27717|95
1630294800000|2021-08-30 03:40:00|27734|27727|27741.5|27734.5|27744|27737|27726.5|27719.5|210
1630295100000|2021-08-30 03:45:00|27739|27732|27751.5|27744.5|27751.5|27744.5|27736.5|27729.5|167
1630295400000|2021-08-30 03:50:00|27749|27742|27751.5|27744.5|27754|27747|27739|27732|274
1630295700000|2021-08-30 03:55:00|27756.5|27749.5|27759|27752|27761.5|27754.5|27756.5|27749.5|169
1630296000000|2021-08-30 04:00:00|27756.5|27749.5|27746.5|27739.5|27756.5|27749.5|27746.5|27739.5|139
1630296300000|2021-08-30 04:05:00|27749|27742|27746.5|27739.5|27751.5|27744.5|27746.5|27739.5|64
1630296600000|2021-08-30 04:10:00|27749|27742|27746.5|27739.5|27751.5|27744.5|27746.5|27739.5|91
1630296900000|2021-08-30 04:15:00|27741.5|27734.5|27736.5|27729.5|27741.5|27734.5|27726.5|27719.5|211
1630297200000|2021-08-30 04:20:00|27731.5|27724.5|27741.5|27734.5|27746.5|27739.5|27731.5|27724.5|140
1630297500000|2021-08-30 04:25:00|27739|27732|27741.5|27734.5|27746.5|27739.5|27739|27732|86
1630297800000|2021-08-30 04:30:00|27744|27737|27756.5|27749.5|27756.5|27749.5|27741.5|27734.5|195
1630298100000|2021-08-30 04:35:00|27759|27752|27761.5|27754.5|27761.5|27754.5|27756.5|27749.5|129
1630298400000|2021-08-30 04:40:00|27759|27752|27756.5|27749.5|27759|27752|27751.5|27744.5|96
1630298700000|2021-08-30 04:45:00|27754|27747|27751.5|27744.5|27756.5|27749.5|27751.5|27744.5|156
1630299000000|2021-08-30 04:50:00|27749|27742|27764|27757|27766.5|27759.5|27746.5|27739.5|182
1630299300000|2021-08-30 04:55:00|27761.5|27754.5|27766.5|27759.5|27771.5|27764.5|27761.5|27754.5|68
1630299600000|2021-08-30 05:00:00|27769|27762|27771.5|27764.5|27771.5|27764.5|27766.5|27759.5|156
1630299900000|2021-08-30 05:05:00|27769|27762|27761.5|27754.5|27769|27762|27759|27752|135
1630300200000|2021-08-30 05:10:00|27764|27757|27761.5|27754.5|27766.5|27759.5|27761.5|27754.5|213
1630300500000|2021-08-30 05:15:00|27766.5|27759.5|27771.5|27764.5|27771.5|27764.5|27766.5|27759.5|129
1630300800000|2021-08-30 05:20:00|27776.5|27769.5|27771.5|27764.5|27776.5|27769.5|27766.5|27759.5|113
1630301100000|2021-08-30 05:25:00|27776.5|27769.5|27771.5|27764.5|27781.5|27774.5|27771.5|27764.5|239
1630301400000|2021-08-30 05:30:00|27769|27762|27766.5|27759.5|27776.5|27769.5|27761.5|27754.5|216
1630301700000|2021-08-30 05:35:00|27764|27757|27761.5|27754.5|27766.5|27759.5|27761.5|27754.5|123
1630302000000|2021-08-30 05:40:00|27766.5|27759.5|27756.5|27749.5|27766.5|27759.5|27756.5|27749.5|174
1630302300000|2021-08-30 05:45:00|27751.5|27744.5|27766.5|27759.5|27766.5|27759.5|27751.5|27744.5|251
1630302600000|2021-08-30 05:50:00|27769|27762|27771.5|27764.5|27774|27767|27766.5|27759.5|223
1630302900000|2021-08-30 05:55:00|27774|27767|27776.5|27769.5|27776.5|27769.5|27761.5|27754.5|858
1630303200000|2021-08-30 06:00:00|27781.5|27774.5|27771.5|27764.5|27786.5|27779.5|27771.5|27764.5|1483
1630303500000|2021-08-30 06:05:00|27776.5|27769.5|27766.5|27759.5|27776.5|27769.5|27761.5|27754.5|442
1630303800000|2021-08-30 06:10:00|27761.5|27754.5|27741.5|27734.5|27761.5|27754.5|27736.5|27729.5|401
1630304100000|2021-08-30 06:15:00|27746.5|27739.5|27736.5|27729.5|27751.5|27744.5|27731.5|27724.5|213
1630304400000|2021-08-30 06:20:00|27739|27732|27741.5|27734.5|27751.5|27744.5|27739|27732|190
1630304700000|2021-08-30 06:25:00|27746.5|27739.5|27746.5|27739.5|27746.5|27739.5|27741.5|27734.5|37
1630305000000|2021-08-30 06:30:00|27749|27742|27741.5|27734.5|27749|27742|27739|27732|59
1630305300000|2021-08-30 06:35:00|27746.5|27739.5|27741.5|27734.5|27746.5|27739.5|27741.5|27734.5|26
1630305600000|2021-08-30 06:40:00|27744|27737|27741.5|27734.5|27751.5|27744.5|27741.5|27734.5|44
1630305900000|2021-08-30 06:45:00|27739|27732|27751.5|27744.5|27751.5|27744.5|27739|27732|31
1630306200000|2021-08-30 06:50:00|27754|27747|27756.5|27749.5|27756.5|27749.5|27751.5|27744.5|18
1630306500000|2021-08-30 06:55:00|27761.5|27754.5|27761.5|27754.5|27761.5|27754.5|27756.5|27749.5|31
1630306800000|2021-08-30 07:00:00|27756.5|27749.5|27751.5|27744.5|27761.5|27754.5|27751.5|27744.5|39
1630307100000|2021-08-30 07:05:00|27754|27747|27751.5|27744.5|27761.5|27754.5|27749|27742|13
1630307400000|2021-08-30 07:10:00|27754|27747|27751.5|27744.5|27756.5|27749.5|27741.5|27734.5|40
1630307700000|2021-08-30 07:15:00|27746.5|27739.5|27751.5|27744.5|27756.5|27749.5|27741.5|27734.5|104
1630308000000|2021-08-30 07:20:00|27754|27747|27761.5|27754.5|27766.5|27759.5|27754|27747|63
1630308300000|2021-08-30 07:25:00|27764|27757|27746.5|27739.5|27766.5|27759.5|27741.5|27734.5|64
1630308600000|2021-08-30 07:30:00|27749|27742|27741.5|27734.5|27749|27742|27736.5|27729.5|175
1630308900000|2021-08-30 07:35:00|27739|27732|27731.5|27724.5|27741.5|27734.5|27731.5|27724.5|86
1630309200000|2021-08-30 07:40:00|27734|27727|27741.5|27734.5|27741.5|27734.5|27726.5|27719.5|28
1630309500000|2021-08-30 07:45:00|27736.5|27729.5|27734|27727|27741.5|27734.5|27729|27722|60
1630309800000|2021-08-30 07:50:00|27731.5|27724.5|27721.5|27714.5|27736.5|27729.5|27716.5|27709.5|175
1630310100000|2021-08-30 07:55:00|27719|27712|27719|27712|27721.5|27714.5|27711.5|27704.5|149
1630310400000|2021-08-30 08:00:00|27716.5|27709.5|27711.5|27704.5|27721.5|27714.5|27711.5|27704.5|78
1630310700000|2021-08-30 08:05:00|27716.5|27709.5|27721.5|27714.5|27721.5|27714.5|27714|27707|15
1630311000000|2021-08-30 08:10:00|27719|27712|27726.5|27719.5|27726.5|27719.5|27716.5|27709.5|44
1630311300000|2021-08-30 08:15:00|27731.5|27724.5|27741.5|27734.5|27741.5|27734.5|27731.5|27724.5|33
1630311600000|2021-08-30 08:20:00|27736.5|27729.5|27736.5|27729.5|27741.5|27734.5|27736.5|27729.5|44
1630311900000|2021-08-30 08:25:00|27734|27727|27741.5|27734.5|27741.5|27734.5|27731.5|27724.5|23
1630312200000|2021-08-30 08:30:00|27736.5|27729.5|27731.5|27724.5|27736.5|27729.5|27726.5|27719.5|28
1630312500000|2021-08-30 08:35:00|27734|27727|27736.5|27729.5|27736.5|27729.5|27731.5|27724.5|44
1630312800000|2021-08-30 08:40:00|27731.5|27724.5|27731.5|27724.5|27731.5|27724.5|27726.5|27719.5|67
1630313100000|2021-08-30 08:45:00|27729|27722|27726.5|27719.5|27731.5|27724.5|27726.5|27719.5|45
1630313400000|2021-08-30 08:50:00|27721.5|27714.5|27716.5|27709.5|27724|27717|27716.5|27709.5|43
1630313700000|2021-08-30 08:55:00|27711.5|27704.5|27726.5|27719.5|27726.5|27719.5|27711.5|27704.5|47
1630314000000|2021-08-30 09:00:00|27721.5|27714.5|27716.5|27709.5|27721.5|27714.5|27716.5|27709.5|60
1630314300000|2021-08-30 09:05:00|27719|27712|27726.5|27719.5|27726.5|27719.5|27716.5|27709.5|30
1630314600000|2021-08-30 09:10:00|27724|27717|27731.5|27724.5|27731.5|27724.5|27724|27717|11
1630314900000|2021-08-30 09:15:00|27726.5|27719.5|27726.5|27719.5|27731.5|27724.5|27721.5|27714.5|16
1630315200000|2021-08-30 09:20:00|27729|27722|27721.5|27714.5|27729|27722|27716.5|27709.5|23
1630315500000|2021-08-30 09:25:00|27719|27712|27721.5|27714.5|27721.5|27714.5|27716.5|27709.5|14
1630315800000|2021-08-30 09:30:00|27716.5|27709.5|27721.5|27714.5|27721.5|27714.5|27716.5|27709.5|6
1630316100000|2021-08-30 09:35:00|27719|27712|27706.5|27699.5|27721.5|27714.5|27701.5|27694.5|64
1630316400000|2021-08-30 09:40:00|27701.5|27694.5|27701.5|27694.5|27709|27702|27701.5|27694.5|51
1630316700000|2021-08-30 09:45:00|27704|27697|27701.5|27694.5|27706.5|27699.5|27701.5|27694.5|12
1630317000000|2021-08-30 09:50:00|27696.5|27689.5|27696.5|27689.5|27701.5|27694.5|27691.5|27684.5|59
1630317300000|2021-08-30 09:55:00|27701.5|27694.5|27711.5|27704.5|27711.5|27704.5|27699|27692|11
1630317600000|2021-08-30 10:00:00|27714|27707|27711.5|27704.5|27714|27707|27706.5|27699.5|21
1630317900000|2021-08-30 10:05:00|27706.5|27699.5|27716.5|27709.5|27716.5|27709.5|27706.5|27699.5|15
1630318200000|2021-08-30 10:10:00|27719|27712|27716.5|27709.5|27721.5|27714.5|27711.5|27704.5|22
1630318500000|2021-08-30 10:15:00|27714|27707|27716.5|27709.5|27716.5|27709.5|27706.5|27699.5|20
1630318800000|2021-08-30 10:20:00|27719|27712|27716.5|27709.5|27721.5|27714.5|27716.5|27709.5|17
1630319100000|2021-08-30 10:25:00|27721.5|27714.5|27721.5|27714.5|27721.5|27714.5|27716.5|27709.5|14
1630319400000|2021-08-30 10:30:00|27719|27712|27716.5|27709.5|27721.5|27714.5|27716.5|27709.5|20
1630319700000|2021-08-30 10:35:00|27719|27712|27711.5|27704.5|27719|27712|27711.5|27704.5|27
1630320000000|2021-08-30 10:40:00|27714|27707|27721.5|27714.5|27721.5|27714.5|27714|27707|23
1630320300000|2021-08-30 10:45:00|27716.5|27709.5|27714|27707|27721.5|27714.5|27711.5|27704.5|23
1630320600000|2021-08-30 10:50:00|27711.5|27704.5|27711.5|27704.5|27716.5|27709.5|27711.5|27704.5|36
1630320900000|2021-08-30 10:55:00|27706.5|27699.5|27711.5|27704.5|27711.5|27704.5|27706.5|27699.5|19
1630321200000|2021-08-30 11:00:00|27706.5|27699.5|27709|27702|27711.5|27704.5|27706.5|27699.5|9
1630321500000|2021-08-30 11:05:00|27706.5|27699.5|27706.5|27699.5|27711.5|27704.5|27706.5|27699.5|14
1630321800000|2021-08-30 11:10:00|27709|27702|27711.5|27704.5|27711.5|27704.5|27706.5|27699.5|3
1630322100000|2021-08-30 11:15:00|27716.5|27709.5|27711.5|27704.5|27716.5|27709.5|27711.5|27704.5|8
1630322400000|2021-08-30 11:20:00|27714|27707|27709|27702|27716.5|27709.5|27706.5|27699.5|27
1630322700000|2021-08-30 11:25:00|27711.5|27704.5|27706.5|27699.5|27714|27707|27706.5|27699.5|12
1630323000000|2021-08-30 11:30:00|27709|27702|27716.5|27709.5|27716.5|27709.5|27706.5|27699.5|30
1630323300000|2021-08-30 11:35:00|27714|27707|27716.5|27709.5|27716.5|27709.5|27711.5|27704.5|4
1630323600000|2021-08-30 11:40:00|27711.5|27704.5|27711.5|27704.5|27716.5|27709.5|27711.5|27704.5|18
1630323900000|2021-08-30 11:45:00|27714|27707|27711.5|27704.5|27714|27707|27711.5|27704.5|22
1630324200000|2021-08-30 11:50:00|27706.5|27699.5|27711.5|27704.5|27711.5|27704.5|27706.5|27699.5|26
1630324500000|2021-08-30 11:55:00|27714|27707|27719|27712|27721.5|27714.5|27711.5|27704.5|31
1630324800000|2021-08-30 12:00:00|27716.5|27709.5|27731.5|27724.5|27736.5|27729.5|27716.5|27709.5|62
1630325100000|2021-08-30 12:05:00|27729|27722|27731.5|27724.5|27736.5|27729.5|27729|27722|82
1630325400000|2021-08-30 12:10:00|27726.5|27719.5|27724|27717|27731.5|27724.5|27721.5|27714.5|75
1630325700000|2021-08-30 12:15:00|27726.5|27719.5|27726.5|27719.5|27726.5|27719.5|27721.5|27714.5|12
1630326000000|2021-08-30 12:20:00|27721.5|27714.5|27726.5|27719.5|27726.5|27719.5|27721.5|27714.5|68
1630326300000|2021-08-30 12:25:00|27724|27717|27716.5|27709.5|27726.5|27719.5|27711.5|27704.5|53
1630326600000|2021-08-30 12:30:00|27711.5|27704.5|27706.5|27699.5|27711.5|27704.5|27706.5|27699.5|31
1630326900000|2021-08-30 12:35:00|27701.5|27694.5|27704|27697|27706.5|27699.5|27694|27687|87
1630327200000|2021-08-30 12:40:00|27701.5|27694.5|27701.5|27694.5|27706.5|27699.5|27696.5|27689.5|62
1630327500000|2021-08-30 12:45:00|27694|27687|27706.5|27699.5|27706.5|27699.5|27694|27687|89
1630327800000|2021-08-30 12:50:00|27701.5|27694.5|27704|27697|27706.5|27699.5|27699|27692|52
1630328100000|2021-08-30 12:55:00|27701.5|27694.5|27711.5|27704.5|27711.5|27704.5|27701.5|27694.5|48
1630328400000|2021-08-30 13:00:00|27709|27702|27719|27712|27719|27712|27706.5|27699.5|65
1630328700000|2021-08-30 13:05:00|27721.5|27714.5|27719|27712|27721.5|27714.5|27714|27707|77
1630329000000|2021-08-30 13:10:00|27716.5|27709.5|27721.5|27714.5|27721.5|27714.5|27714|27707|74
1630329300000|2021-08-30 13:15:00|27724|27717|27711.5|27704.5|27724|27717|27711.5|27704.5|76
1630329600000|2021-08-30 13:20:00|27709|27702|27716.5|27709.5|27716.5|27709.5|27709|27702|30
1630329900000|2021-08-30 13:25:00|27719|27712|27721.5|27714.5|27726.5|27719.5|27716.5|27709.5|60
1630330200000|2021-08-30 13:30:00|27726.5|27719.5|27701.5|27694.5|27726.5|27719.5|27696.5|27689.5|256
1630330500000|2021-08-30 13:35:00|27696.5|27689.5|27696.5|27689.5|27701.5|27694.5|27676.5|27669.5|225
1630330800000|2021-08-30 13:40:00|27691.5|27684.5|27681.5|27674.5|27691.5|27684.5|27671.5|27664.5|291
1630331100000|2021-08-30 13:45:00|27676.5|27669.5|27681.5|27674.5|27686.5|27679.5|27671.5|27664.5|276
1630331400000|2021-08-30 13:50:00|27686.5|27679.5|27701.5|27694.5|27706.5|27699.5|27681.5|27674.5|236
1630331700000|2021-08-30 13:55:00|27696.5|27689.5|27706.5|27699.5|27706.5|27699.5|27696.5|27689.5|120
1630332000000|2021-08-30 14:00:00|27701.5|27694.5|27686.5|27679.5|27706.5|27699.5|27686.5|27679.5|229
1630332300000|2021-08-30 14:05:00|27689|27682|27686.5|27679.5|27701.5|27694.5|27681.5|27674.5|121
1630332600000|2021-08-30 14:10:00|27684|27677|27684|27677|27691.5|27684.5|27676.5|27669.5|97
1630332900000|2021-08-30 14:15:00|27686.5|27679.5|27699|27692|27701.5|27694.5|27681.5|27674.5|109
1630333200000|2021-08-30 14:20:00|27701.5|27694.5|27711.5|27704.5|27711.5|27704.5|27691.5|27684.5|145
1630333500000|2021-08-30 14:25:00|27709|27702|27711.5|27704.5|27711.5|27704.5|27706.5|27699.5|94
1630333800000|2021-08-30 14:30:00|27709|27702|27721.5|27714.5|27726.5|27719.5|27706.5|27699.5|270
1630334100000|2021-08-30 14:35:00|27724|27717|27721.5|27714.5|27726.5|27719.5|27716.5|27709.5|108
1630334400000|2021-08-30 14:40:00|27726.5|27719.5|27726.5|27719.5|27726.5|27719.5|27726.5|27719.5|21
1630334700000|2021-08-30 14:45:00|27721.5|27714.5|27719|27712|27731.5|27724.5|27716.5|27709.5|92
1630335000000|2021-08-30 14:50:00|27716.5|27709.5|27716.5|27709.5|27721.5|27714.5|27716.5|27709.5|97
1630335300000|2021-08-30 14:55:00|27719|27712|27721.5|27714.5|27721.5|27714.5|27711.5|27704.5|86
1630335600000|2021-08-30 15:00:00|27719|27712|27716.5|27709.5|27721.5|27714.5|27716.5|27709.5|77
1630335900000|2021-08-30 15:05:00|27721.5|27714.5|27726.5|27719.5|27726.5|27719.5|27716.5|27709.5|182
1630336200000|2021-08-30 15:10:00|27731.5|27724.5|27731.5|27724.5|27731.5|27724.5|27726.5|27719.5|71
1630336500000|2021-08-30 15:15:00|27729|27722|27721.5|27714.5|27731.5|27724.5|27721.5|27714.5|163
1630336800000|2021-08-30 15:20:00|27724|27717|27721.5|27714.5|27726.5|27719.5|27721.5|27714.5|26
1630337100000|2021-08-30 15:25:00|27724|27717|27721.5|27714.5|27726.5|27719.5|27721.5|27714.5|6
1630337400000|2021-08-30 15:30:00|27724|27717|27726.5|27719.5|27731.5|27724.5|27721.5|27714.5|144
1630337700000|2021-08-30 15:35:00|27731.5|27724.5|27726.5|27719.5|27731.5|27724.5|27726.5|27719.5|145
1630338000000|2021-08-30 15:40:00|27724|27717|27726.5|27719.5|27726.5|27719.5|27716.5|27709.5|139
1630338300000|2021-08-30 15:45:00|27724|27717|27726.5|27719.5|27726.5|27719.5|27719|27712|58
1630338600000|2021-08-30 15:50:00|27721.5|27714.5|27726.5|27719.5|27731.5|27724.5|27721.5|27714.5|45
1630338900000|2021-08-30 15:55:00|27729|27722|27726.5|27719.5|27731.5|27724.5|27726.5|27719.5|9
1630339200000|2021-08-30 16:00:00|27721.5|27714.5|27726.5|27719.5|27726.5|27719.5|27721.5|27714.5|28
1630339500000|2021-08-30 16:05:00|27724|27717|27716.5|27709.5|27726.5|27719.5|27716.5|27709.5|35
1630339800000|2021-08-30 16:10:00|27721.5|27714.5|27716.5|27709.5|27721.5|27714.5|27716.5|27709.5|26
1630340100000|2021-08-30 16:15:00|27721.5|27714.5|27721.5|27714.5|27721.5|27714.5|27716.5|27709.5|40
1630340400000|2021-08-30 16:20:00|||||||||74
1630340700000|2021-08-30 16:25:00|27726.5|27719.5|27721.5|27714.5|27726.5|27719.5|27721.5|27714.5|13
1630341000000|2021-08-30 16:30:00|||||||||19
1630341300000|2021-08-30 16:35:00|27726.5|27719.5|27726.5|27719.5|27726.5|27719.5|27726.5|27719.5|30
1630341600000|2021-08-30 16:40:00|27724|27717|27726.5|27719.5|27726.5|27719.5|27721.5|27714.5|20
1630341900000|2021-08-30 16:45:00|27721.5|27714.5|27726.5|27719.5|27726.5|27719.5|27721.5|27714.5|14
1630342200000|2021-08-30 16:50:00|27724|27717|27721.5|27714.5|27726.5|27719.5|27721.5|27714.5|2
1630342500000|2021-08-30 16:55:00|||||||||3
1630342800000|2021-08-30 17:00:00|27716.5|27709.5|27721.5|27714.5|27721.5|27714.5|27716.5|27709.5|81
1630343100000|2021-08-30 17:05:00|27716.5|27709.5|27726.5|27719.5|27726.5|27719.5|27716.5|27709.5|94
1630343400000|2021-08-30 17:10:00|27729|27722|27726.5|27719.5|27729|27722|27726.5|27719.5|34
1630343700000|2021-08-30 17:15:00|27721.5|27714.5|27721.5|27714.5|27726.5|27719.5|27721.5|27714.5|30
1630344000000|2021-08-30 17:20:00|||||||||3
1630344300000|2021-08-30 17:25:00|27726.5|27719.5|27726.5|27719.5|27726.5|27719.5|27726.5|27719.5|19
1630344600000|2021-08-30 17:30:00|27721.5|27714.5|27726.5|27719.5|27726.5|27719.5|27721.5|27714.5|122
1630344900000|2021-08-30 17:35:00|27721.5|27714.5|27721.5|27714.5|27726.5|27719.5|27721.5|27714.5|31
1630345200000|2021-08-30 17:40:00|||||||||22
1630345500000|2021-08-30 17:45:00|||||||||1
1630345800000|2021-08-30 17:50:00|||||||||8
1630346100000|2021-08-30 17:55:00|||||||||2
1630346400000|2021-08-30 18:00:00|27716.5|27709.5|27721.5|27714.5|27721.5|27714.5|27716.5|27709.5|37
1630346700000|2021-08-30 18:05:00|27726.5|27719.5|27721.5|27714.5|27726.5|27719.5|27721.5|27714.5|81
1630347000000|2021-08-30 18:10:00|27716.5|27709.5|27721.5|27714.5|27721.5|27714.5|27716.5|27709.5|20
1630347300000|2021-08-30 18:15:00|27726.5|27719.5|27721.5|27714.5|27729|27722|27721.5|27714.5|54
1630347600000|2021-08-30 18:20:00|||||||||2
1630347900000|2021-08-30 18:25:00|27716.5|27709.5|27721.5|27714.5|27721.5|27714.5|27716.5|27709.5|22
1630348200000|2021-08-30 18:30:00|27719|27712|27716.5|27709.5|27721.5|27714.5|27716.5|27709.5|31
1630348500000|2021-08-30 18:35:00|27711.5|27704.5|27706.5|27699.5|27711.5|27704.5|27706.5|27699.5|34
1630348800000|2021-08-30 18:40:00|27701.5|27694.5|27701.5|27694.5|27701.5|27694.5|27701.5|27694.5|19
1630349100000|2021-08-30 18:45:00|27706.5|27699.5|27706.5|27699.5|27706.5|27699.5|27704|27697|56
1630349400000|2021-08-30 18:50:00|27711.5|27704.5|27711.5|27704.5|27711.5|27704.5|27709|27702|31
1630349700000|2021-08-30 18:55:00|27716.5|27709.5|27716.5|27709.5|27716.5|27709.5|27711.5|27704.5|26
1630350000000|2021-08-30 19:00:00|27714|27707|27716.5|27709.5|27716.5|27709.5|27711.5|27704.5|32
1630350300000|2021-08-30 19:05:00|27711.5|27704.5|27716.5|27709.5|27716.5|27709.5|27711.5|27704.5|51
1630350600000|2021-08-30 19:10:00|27711.5|27704.5|27706.5|27699.5|27711.5|27704.5|27706.5|27699.5|67
1630350900000|2021-08-30 19:15:00|27701.5|27694.5|27706.5|27699.5|27706.5|27699.5|27701.5|27694.5|68
1630351200000|2021-08-30 19:20:00|27701.5|27694.5|27696.5|27689.5|27706.5|27699.5|27696.5|27689.5|46
1630351500000|2021-08-30 19:25:00|27691.5|27684.5|27689|27682|27701.5|27694.5|27686.5|27679.5|120
1630351800000|2021-08-30 19:30:00|27686.5|27679.5|27696.5|27689.5|27696.5|27689.5|27686.5|27679.5|82
1630352100000|2021-08-30 19:35:00|27691.5|27684.5|27686.5|27679.5|27696.5|27689.5|27686.5|27679.5|64
1630352400000|2021-08-30 19:40:00|27691.5|27684.5|27671.5|27664.5|27691.5|27684.5|27671.5|27664.5|149
1630352700000|2021-08-30 19:45:00|27669|27662|27679|27672|27681.5|27674.5|27666.5|27659.5|146
1630353000000|2021-08-30 19:50:00|27676.5|27669.5|27681.5|27674.5|27681.5|27674.5|27671.5|27664.5|291
1630353300000|2021-08-30 19:55:00|27686.5|27679.5|27696.5|27689.5|27701.5|27694.5|27686.5|27679.5|456
1630353600000|2021-08-30 20:00:00|27691.5|27684.5|27691.5|27684.5|27696.5|27689.5|27686.5|27679.5|128
1630353900000|2021-08-30 20:05:00|27694|27687|27691.5|27684.5|27696.5|27689.5|27691.5|27684.5|83
1630354200000|2021-08-30 20:10:00|27696.5|27689.5|27701.5|27694.5|27701.5|27694.5|27691.5|27684.5|45
1630354500000|2021-08-30 20:15:00|27705.5|27690.5|27698|27683|27708|27693|27698|27683|34
1630354800000|2021-08-30 20:20:00|27700.5|27685.5|27690.5|27675.5|27700.5|27685.5|27690.5|27675.5|58
1630355100000|2021-08-30 20:25:00|27693|27678|27703|27688|27705.5|27690.5|27693|27678|37
1630355400000|2021-08-30 20:30:00|27700.5|27685.5|27695.5|27680.5|27700.5|27685.5|27690.5|27675.5|3
1630355700000|2021-08-30 20:35:00|27698|27683|27703|27688|27705.5|27690.5|27698|27683|5
1630356000000|2021-08-30 20:40:00|||||||||1
1630356300000|2021-08-30 20:45:00|27705.5|27690.5|27715.5|27700.5|27715.5|27700.5|27703|27688|14
1630356600000|2021-08-30 20:50:00|27713|27698|27718|27703|27718|27703|27713|27698|1
1630356900000|2021-08-30 20:55:00|27715.5|27700.5|27723.5|27693.5|27724.1|27703|27713|27692.4|12
1630357200000|2021-08-30 21:00:00|27723.2|27693.2|27723.7|27693.7|27724.2|27694.2|27722.6|27692.6|0
1630357500000|2021-08-30 21:05:00|27723.9|27693.9|27723.7|27693.7|27723.9|27693.9|27723.7|27693.7|0
1630357800000|2021-08-30 21:10:00|27723.3|27693.3|27723.7|27693.7|27723.7|27693.7|27723.3|27693.3|0
1630358100000|2021-08-30 21:15:00|27725.9|27695.9|27724.7|27694.7|27725.9|27695.9|27724.7|27694.7|0
1630358400000|2021-08-30 21:20:00|27724.8|27694.8|27725.2|27695.2|27725.5|27695.5|27723|27693|0
1630358700000|2021-08-30 21:25:00|27725.5|27695.5|27724.5|27694.5|27725.5|27695.5|27724.5|27694.5|0
1630359000000|2021-08-30 21:30:00|27724.6|27694.6|27724.6|27694.6|27724.6|27694.6|27724.6|27694.6|0
1630359300000|2021-08-30 21:35:00|27724.7|27694.7|27725.1|27695.1|27725.1|27695.1|27724.7|27694.7|0
1630359600000|2021-08-30 21:40:00|27725.2|27695.2|27726.3|27696.3|27726.3|27696.3|27724.9|27694.9|0
1630359900000|2021-08-30 21:45:00|27726.1|27696.1|27724.8|27694.8|27726.3|27696.3|27723.9|27693.9|0
1630360200000|2021-08-30 21:50:00|27725|27695|27725.1|27695.1|27725.7|27695.7|27724.9|27694.9|0
1630360500000|2021-08-30 21:55:00|27724.9|27694.9|27726.3|27696.3|27726.4|27696.4|27723.2|27693.2|0
1630360800000|2021-08-30 22:00:00|27723.9|27693.9|27725.5|27710.5|27730.5|27715.5|27720.5|27691.3|15
1630361100000|2021-08-30 22:05:00|27723|27708|27718|27703|27725.5|27710.5|27718|27703|2
1630361400000|2021-08-30 22:10:00|27720.5|27705.5|27723|27708|27728|27713|27720.5|27705.5|4
1630361700000|2021-08-30 22:15:00|27730.5|27715.5|27730.5|27715.5|27730.5|27715.5|27730.5|27715.5|3
1630362000000|2021-08-30 22:20:00|27735.5|27720.5|27735.5|27720.5|27735.5|27720.5|27735.5|27720.5|3
1630363200000|2021-08-30 22:40:00|27740.5|27725.5|27740.5|27725.5|27740.5|27725.5|27740.5|27725.5|16
1630363500000|2021-08-30 22:45:00|||||||||3
1630363800000|2021-08-30 22:50:00|27738|27723|27735.5|27720.5|27738|27723|27735.5|27720.5|4
1630364100000|2021-08-30 22:55:00|27733|27718|27733|27718|27735.5|27720.5|27733|27718|5
1630364400000|2021-08-30 23:00:00|27735.5|27720.5|27733|27718|27738|27723|27733|27718|4
1630364700000|2021-08-30 23:05:00|27735.5|27720.5|27730.5|27715.5|27735.5|27720.5|27728|27713|1
1630365000000|2021-08-30 23:10:00|27728|27713|27725.5|27710.5|27728|27713|27725.5|27710.5|0
1630365300000|2021-08-30 23:15:00|27723|27708|27720.5|27705.5|27730.5|27715.5|27720.5|27705.5|19
1630365600000|2021-08-30 23:20:00|||||||||1
1630365900000|2021-08-30 23:25:00|27723|27708|27715.5|27700.5|27725.5|27710.5|27715.5|27700.5|19
1630366200000|2021-08-30 23:30:00|27710.5|27695.5|27709|27702|27716.5|27709.5|27701.5|27694.5|9958
1630366500000|2021-08-30 23:35:00|27711.5|27704.5|27691.5|27684.5|27711.5|27704.5|27691.5|27684.5|65
1630366800000|2021-08-30 23:40:00|27689|27682|27681.5|27674.5|27689|27682|27671.5|27664.5|171
1630367100000|2021-08-30 23:45:00|27676.5|27669.5|27659|27652|27676.5|27669.5|27649|27642|337
1630367400000|2021-08-30 23:50:00|27656.5|27649.5|27656.5|27649.5|27661.5|27654.5|27646.5|27639.5|175
1630367700000|2021-08-30 23:55:00|27661.5|27654.5|27669|27662|27671.5|27664.5|27656.5|27649.5|126
1630368000000|2021-08-31 00:00:00|27671.5|27664.5|27611.5|27604.5|27681.5|27674.5|27601.5|27594.5|1906
1630368300000|2021-08-31 00:05:00|27606.5|27599.5|27721.5|27714.5|27731.5|27724.5|27606.5|27599.5|1279
1630368600000|2021-08-31 00:10:00|27726.5|27719.5|27656.5|27649.5|27741.5|27734.5|27644|27637|990
1630368900000|2021-08-31 00:15:00|27659|27652|27671.5|27664.5|27676.5|27669.5|27621.5|27614.5|623
1630369200000|2021-08-31 00:20:00|27669|27662|27666.5|27659.5|27681.5|27674.5|27661.5|27654.5|181
1630369500000|2021-08-31 00:25:00|27669|27662|27706.5|27699.5|27716.5|27709.5|27666.5|27659.5|457
1630369800000|2021-08-31 00:30:00|27709|27702|27721.5|27714.5|27726.5|27719.5|27691.5|27684.5|451
1630370100000|2021-08-31 00:35:00|27724|27717|27731.5|27724.5|27736.5|27729.5|27701.5|27694.5|565
1630370400000|2021-08-31 00:40:00|27734|27727|27711.5|27704.5|27734|27727|27701.5|27694.5|195
1630370700000|2021-08-31 00:45:00|27714|27707|27726.5|27719.5|27726.5|27719.5|27701.5|27694.5|177
1630371000000|2021-08-31 00:50:00|27721.5|27714.5|27721.5|27714.5|27736.5|27729.5|27719|27712|342
1630371300000|2021-08-31 00:55:00|27719|27712|27726.5|27719.5|27731.5|27724.5|27711.5|27704.5|155
1630371600000|2021-08-31 01:00:00|27721.5|27714.5|27706.5|27699.5|27726.5|27719.5|27684|27677|381
1630371900000|2021-08-31 01:05:00|27701.5|27694.5|27726.5|27719.5|27731.5|27724.5|27701.5|27694.5|241
1630372200000|2021-08-31 01:10:00|27729|27722|27781.5|27774.5|27791.5|27784.5|27726.5|27719.5|646
1630372500000|2021-08-31 01:15:00|27786.5|27779.5|27784|27777|27806.5|27799.5|27766.5|27759.5|611
1630372800000|2021-08-31 01:20:00|27781.5|27774.5|27776.5|27769.5|27791.5|27784.5|27774|27767|267
1630373100000|2021-08-31 01:25:00|27771.5|27764.5|27759|27752|27776.5|27769.5|27759|27752|240
1630373400000|2021-08-31 01:30:00|27761.5|27754.5|27761.5|27754.5|27771.5|27764.5|27756.5|27749.5|241
1630373700000|2021-08-31 01:35:00|27764|27757|27766.5|27759.5|27771.5|27764.5|27756.5|27749.5|290
1630374000000|2021-08-31 01:40:00|27764|27757|27766.5|27759.5|27776.5|27769.5|27761.5|27754.5|226
1630374300000|2021-08-31 01:45:00|27769|27762|27771.5|27764.5|27776.5|27769.5|27766.5|27759.5|117
1630374600000|2021-08-31 01:50:00|27769|27762|27771.5|27764.5|27776.5|27769.5|27756.5|27749.5|267
1630374900000|2021-08-31 01:55:00|27769|27762|27761.5|27754.5|27771.5|27764.5|27756.5|27749.5|223
1630375200000|2021-08-31 02:00:00|27764|27757|27721.5|27714.5|27766.5|27759.5|27721.5|27714.5|454
1630375500000|2021-08-31 02:05:00|27724|27717|27741.5|27734.5|27746.5|27739.5|27711.5|27704.5|286
1630375800000|2021-08-31 02:10:00|27739|27732|27726.5|27719.5|27744|27737|27726.5|27719.5|194
1630376100000|2021-08-31 02:15:00|27721.5|27714.5|27721.5|27714.5|27726.5|27719.5|27716.5|27709.5|364
1630376400000|2021-08-31 02:20:00|27726.5|27719.5|27731.4|27724.4|27731.5|27724.5|27716.5|27709.5|122
1630376700000|2021-08-31 02:25:00|27726.4|27719.4|27741.4|27734.4|27741.4|27734.4|27726.4|27719.4|121
1630377000000|2021-08-31 02:30:00|27738.9|27731.9|27741.4|27734.4|27741.4|27734.4|27731.4|27724.4|103
1630377300000|2021-08-31 02:35:00|27738.9|27731.9|27741.4|27734.4|27741.4|27734.4|27736.4|27729.4|76
1630377600000|2021-08-31 02:40:00|27746.4|27739.4|27741.4|27734.4|27746.4|27739.4|27741.4|27734.4|52
1630377900000|2021-08-31 02:45:00|27738.9|27731.9|27736.4|27729.4|27741.4|27734.4|27736.4|27729.4|23
1630378200000|2021-08-31 02:50:00|27731.4|27724.4|27731.4|27724.4|27733.9|27726.9|27731.4|27724.4|53
1630378500000|2021-08-31 02:55:00|27733.9|27726.9|27746.4|27739.4|27746.4|27739.4|27733.9|27726.9|79
1630378800000|2021-08-31 03:00:00|27741.4|27734.4|27741.4|27734.4|27746.4|27739.4|27741.4|27734.4|84
1630379100000|2021-08-31 03:05:00|27743.9|27736.9|27761.4|27754.4|27761.4|27754.4|27736.4|27729.4|190
1630379400000|2021-08-31 03:10:00|27758.9|27751.9|27776.4|27769.4|27781.4|27774.4|27758.9|27751.9|220
1630379700000|2021-08-31 03:15:00|27778.9|27771.9|27791.4|27784.4|27796.4|27789.4|27776.4|27769.4|155
1630380000000|2021-08-31 03:20:00|27796.4|27789.4|27796.4|27789.4|27806.4|27799.4|27788.9|27781.9|260
1630380300000|2021-08-31 03:25:00|27793.9|27786.9|27796.4|27789.4|27811.4|27804.4|27791.4|27784.4|433
1630380600000|2021-08-31 03:30:00|27798.9|27791.9|27856.4|27849.4|27856.4|27849.4|27796.4|27789.4|837
1630380900000|2021-08-31 03:35:00|27853.9|27846.9|27866.4|27859.4|27881.4|27874.4|27851.4|27844.4|677
1630381200000|2021-08-31 03:40:00|27868.9|27861.9|27886.4|27879.4|27891.4|27884.4|27861.4|27854.4|344
1630381500000|2021-08-31 03:45:00|27888.9|27881.9|27881.4|27874.4|27891.4|27884.4|27876.4|27869.4|373
1630381800000|2021-08-31 03:50:00|27883.9|27876.9|27971.4|27964.4|27971.4|27964.4|27881.4|27874.4|1076
1630382100000|2021-08-31 03:55:00|27973.9|27966.9|27931.4|27924.4|27976.4|27969.4|27931.4|27924.4|697
1630382400000|2021-08-31 04:00:00|27933.9|27926.9|27921.4|27914.4|27943.9|27936.9|27906.4|27899.4|586
1630382700000|2021-08-31 04:05:00|27923.9|27916.9|27936.4|27929.4|27946.4|27939.4|27921.4|27914.4|264
1630383000000|2021-08-31 04:10:00|27938.9|27931.9|27976.4|27969.4|27986.4|27979.4|27936.4|27929.4|849
1630383300000|2021-08-31 04:15:00|27978.9|27971.9|28026.4|28019.4|28026.4|28019.4|27976.4|27969.4|1109
1630383600000|2021-08-31 04:20:00|28028.9|28021.9|28026.4|28019.4|28031.4|28024.4|28001.4|27994.4|833
1630383900000|2021-08-31 04:25:00|28023.9|28016.9|28041.4|28034.4|28043.9|28036.9|28016.4|28009.4|906
1630384200000|2021-08-31 04:30:00|28043.9|28036.9|28041.4|28034.4|28056.4|28049.4|28028.9|28021.9|522
1630384500000|2021-08-31 04:35:00|28046.4|28039.4|28036.4|28029.4|28051.4|28044.4|28033.9|28026.9|289
1630384800000|2021-08-31 04:40:00|28041.4|28034.4|28081.4|28074.4|28096.4|28089.4|28038.9|28031.9|577
1630385100000|2021-08-31 04:45:00|28086.4|28079.4|28131.4|28124.4|28136.4|28129.4|28083.9|28076.9|641
1630385400000|2021-08-31 04:50:00|28133.9|28126.9|28111.4|28104.4|28136.4|28129.4|28111.4|28104.4|650
1630385700000|2021-08-31 04:55:00|28116.4|28109.4|28116.4|28109.4|28126.4|28119.4|28116.4|28109.4|528
1630386000000|2021-08-31 05:00:00|28121.4|28114.4|28111.4|28104.4|28136.4|28129.4|28111.4|28104.4|767
1630386300000|2021-08-31 05:05:00|28113.9|28106.9|28086.4|28079.4|28116.4|28109.4|28076.4|28069.4|567
1630386600000|2021-08-31 05:10:00|28088.9|28081.9|28116.4|28109.4|28118.9|28111.9|28086.4|28079.4|581
1630386900000|2021-08-31 05:15:00|28118.9|28111.9|28111.4|28104.4|28123.9|28116.9|28101.4|28094.4|401
1630387200000|2021-08-31 05:20:00|28108.9|28101.9|28121.4|28114.4|28121.4|28114.4|28106.4|28099.4|251
1630387500000|2021-08-31 05:25:00|28126.4|28119.4|28111.4|28104.4|28128.9|28121.9|28111.4|28104.4|433
1630387800000|2021-08-31 05:30:00|28108.9|28101.9|28121.4|28114.4|28126.4|28119.4|28106.4|28099.4|463
1630388100000|2021-08-31 05:35:00|28123.9|28116.9|28151.4|28144.4|28151.4|28144.4|28121.4|28114.4|487
1630388400000|2021-08-31 05:40:00|28148.9|28141.9|28136.4|28129.4|28163.9|28156.9|28126.4|28119.4|1796
1630388700000|2021-08-31 05:45:00|28131.4|28124.4|28141.4|28134.4|28151.4|28144.4|28126.4|28119.4|454
1630389000000|2021-08-31 05:50:00|28138.9|28131.9|28136.4|28129.4|28141.4|28134.4|28126.4|28119.4|447
1630389300000|2021-08-31 05:55:00|28141.4|28134.4|28106.4|28099.4|28141.4|28134.4|28101.4|28094.4|1759
1630389600000|2021-08-31 06:00:00|28101.4|28094.4|28146.4|28139.4|28151.4|28144.4|28096.4|28089.4|2311
1630389900000|2021-08-31 06:05:00|28151.4|28144.4|28161.4|28154.4|28171.4|28164.4|28151.4|28144.4|1064
1630390200000|2021-08-31 06:10:00|28163.9|28156.9|28181.4|28174.4|28186.4|28179.4|28161.4|28154.4|576
1630390500000|2021-08-31 06:15:00|28186.4|28179.4|28196.4|28189.4|28206.4|28199.4|28181.4|28174.4|484
1630390800000|2021-08-31 06:20:00|28198.9|28191.9|28191.4|28184.4|28201.4|28194.4|28191.4|28184.4|90
1630391100000|2021-08-31 06:25:00|28188.9|28181.9|28186.4|28179.4|28191.4|28184.4|28186.4|28179.4|187
1630391400000|2021-08-31 06:30:00|28193.9|28186.9|28201.4|28194.4|28206.4|28199.4|28191.4|28184.4|168
1630391700000|2021-08-31 06:35:00|28196.4|28189.4|28196.4|28189.4|28201.4|28194.4|28191.4|28184.4|38
1630392000000|2021-08-31 06:40:00|28193.9|28186.9|28191.4|28184.4|28193.9|28186.9|28191.4|28184.4|27
1630392300000|2021-08-31 06:45:00|||||||||29
1630392600000|2021-08-31 06:50:00|28196.4|28189.4|28196.4|28189.4|28201.4|28194.4|28196.4|28189.4|24
1630392900000|2021-08-31 06:55:00|28191.4|28184.4|28191.4|28184.4|28198.9|28191.9|28191.4|28184.4|58
1630393200000|2021-08-31 07:00:00|28186.4|28179.4|28191.4|28184.4|28191.4|28184.4|28176.4|28169.4|224
1630393500000|2021-08-31 07:05:00|28193.9|28186.9|28186.4|28179.4|28201.4|28194.4|28171.4|28164.4|155
1630393800000|2021-08-31 07:10:00|28183.9|28176.9|28181.4|28174.4|28186.4|28179.4|28171.4|28164.4|89
1630394100000|2021-08-31 07:15:00|28178.9|28171.9|28176.4|28169.4|28181.4|28174.4|28171.4|28164.4|154
1630394400000|2021-08-31 07:20:00|28171.4|28164.4|28171.4|28164.4|28181.4|28174.4|28166.4|28159.4|58
1630394700000|2021-08-31 07:25:00|28168.9|28161.9|28166.4|28159.4|28173.9|28166.9|28166.4|28159.4|105
1630395000000|2021-08-31 07:30:00|28168.9|28161.9|28181.4|28174.4|28188.9|28181.9|28161.4|28154.4|283
1630395300000|2021-08-31 07:35:00|28183.9|28176.9|28176.4|28169.4|28191.4|28184.4|28171.4|28164.4|162
1630395600000|2021-08-31 07:40:00|28181.4|28174.4|28173.9|28166.9|28181.4|28174.4|28171.4|28164.4|83
1630395900000|2021-08-31 07:45:00|28176.4|28169.4|28166.4|28159.4|28181.4|28174.4|28156.4|28149.4|326
1630396200000|2021-08-31 07:50:00|28168.9|28161.9|28151.4|28144.4|28168.9|28161.9|28151.4|28144.4|103
1630396500000|2021-08-31 07:55:00|28146.4|28139.4|28146.4|28139.4|28151.4|28144.4|28141.4|28134.4|241
1630396800000|2021-08-31 08:00:00|28151.4|28144.4|28136.4|28129.4|28161.4|28154.4|28136.4|28129.4|203
1630397100000|2021-08-31 08:05:00|28138.9|28131.9|28141.4|28134.4|28151.4|28144.4|28136.4|28129.4|293
1630397400000|2021-08-31 08:10:00|28146.4|28139.4|28161.4|28154.4|28166.4|28159.4|28141.4|28134.4|87
1630397700000|2021-08-31 08:15:00|28158.9|28151.9|28151.4|28144.4|28161.4|28154.4|28146.4|28139.4|93
1630398000000|2021-08-31 08:20:00|28148.9|28141.9|28156.4|28149.4|28156.4|28149.4|28146.4|28139.4|35
1630398300000|2021-08-31 08:25:00|28153.9|28146.9|28146.4|28139.4|28156.4|28149.4|28143.9|28136.9|74
1630398600000|2021-08-31 08:30:00|28143.9|28136.9|28141.4|28134.4|28146.4|28139.4|28138.9|28131.9|175
1630398900000|2021-08-31 08:35:00|28138.9|28131.9|28136.4|28129.4|28146.4|28139.4|28136.4|28129.4|60
1630399200000|2021-08-31 08:40:00|28138.9|28131.9|28141.4|28134.4|28146.4|28139.4|28136.4|28129.4|63
1630399500000|2021-08-31 08:45:00|28146.4|28139.4|28151.4|28144.4|28151.4|28144.4|28141.4|28134.4|97
1630399800000|2021-08-31 08:50:00|28148.9|28141.9|28151.4|28144.4|28156.4|28149.4|28146.4|28139.4|110
1630400100000|2021-08-31 08:55:00|28156.4|28149.4|28181.4|28174.4|28181.4|28174.4|28156.4|28149.4|239
1630400400000|2021-08-31 09:00:00|28176.4|28169.4|28176.4|28169.4|28181.4|28174.4|28166.4|28159.4|109
1630400700000|2021-08-31 09:05:00|28181.4|28174.4|28171.4|28164.4|28181.4|28174.4|28171.4|28164.4|110
1630401000000|2021-08-31 09:10:00|28166.4|28159.4|28171.4|28164.4|28176.4|28169.4|28166.4|28159.4|92
1630401300000|2021-08-31 09:15:00|28173.9|28166.9|28181.4|28174.4|28181.4|28174.4|28171.4|28164.4|62
1630401600000|2021-08-31 09:20:00|28178.9|28171.9|28181.4|28174.4|28186.4|28179.4|28176.4|28169.4|49
1630401900000|2021-08-31 09:25:00|28183.9|28176.9|28191.4|28184.4|28196.4|28189.4|28181.4|28174.4|92
1630402200000|2021-08-31 09:30:00|28188.9|28181.9|28191.4|28184.4|28196.4|28189.4|28181.4|28174.4|19
1630402500000|2021-08-31 09:35:00|28193.9|28186.9|28181.4|28174.4|28196.4|28189.4|28181.4|28174.4|44
1630402800000|2021-08-31 09:40:00|28183.9|28176.9|28176.4|28169.4|28191.4|28184.4|28176.4|28169.4|51
1630403100000|2021-08-31 09:45:00|28178.9|28171.9|28176.4|28169.4|28181.4|28174.4|28161.4|28154.4|81
1630403400000|2021-08-31 09:50:00|28171.4|28164.4|28161.4|28154.4|28173.9|28166.9|28161.4|28154.4|56
1630403700000|2021-08-31 09:55:00|28156.4|28149.4|28161.4|28154.4|28166.4|28159.4|28156.4|28149.4|72
1630404000000|2021-08-31 10:00:00|28163.9|28156.9|28171.4|28164.4|28176.4|28169.4|28161.4|28154.4|125
1630404300000|2021-08-31 10:05:00|28176.4|28169.4|28168.9|28161.9|28176.4|28169.4|28161.4|28154.4|72
1630404600000|2021-08-31 10:10:00|28171.4|28164.4|28171.4|28164.4|28171.4|28164.4|28166.4|28159.4|119
1630404900000|2021-08-31 10:15:00|28168.9|28161.9|28171.4|28164.4|28171.4|28164.4|28161.4|28154.4|55
1630405200000|2021-08-31 10:20:00|28168.9|28161.9|28156.4|28149.4|28171.4|28164.4|28151.4|28144.4|116
1630405500000|2021-08-31 10:25:00|28153.9|28146.9|28156.4|28149.4|28156.4|28149.4|28141.4|28134.4|115
1630405800000|2021-08-31 10:30:00|28153.9|28146.9|28143.9|28136.9|28156.4|28149.4|28141.4|28134.4|53
1630406100000|2021-08-31 10:35:00|28141.4|28134.4|28141.4|28134.4|28146.4|28139.4|28126.4|28119.4|229
1630406400000|2021-08-31 10:40:00|28138.9|28131.9|28146.4|28139.4|28148.9|28141.9|28131.4|28124.4|132
1630406700000|2021-08-31 10:45:00|28141.4|28134.4|28126.4|28119.4|28141.4|28134.4|28113.9|28106.9|409
1630407000000|2021-08-31 10:50:00|28123.9|28116.9|28106.4|28099.4|28126.4|28119.4|28091.4|28084.4|325
1630407300000|2021-08-31 10:55:00|28101.4|28094.4|28106.4|28099.4|28106.4|28099.4|28091.4|28084.4|207
1630407600000|2021-08-31 11:00:00|28103.9|28096.9|28106.4|28099.4|28106.4|28099.4|28086.4|28079.4|144
1630407900000|2021-08-31 11:05:00|28103.9|28096.9|28106.4|28099.4|28106.4|28099.4|28091.4|28084.4|62
1630408200000|2021-08-31 11:10:00|28103.9|28096.9|28116.4|28109.4|28116.4|28109.4|28101.4|28094.4|87
1630408500000|2021-08-31 11:15:00|28113.9|28106.9|28111.4|28104.4|28116.4|28109.4|28101.4|28094.4|101
1630408800000|2021-08-31 11:20:00|28108.9|28101.9|28103.9|28096.9|28113.9|28106.9|28096.4|28089.4|38
1630409100000|2021-08-31 11:25:00|28101.4|28094.4|28103.9|28096.9|28111.4|28104.4|28086.4|28079.4|224
1630409400000|2021-08-31 11:30:00|28106.4|28099.4|28096.4|28089.4|28106.4|28099.4|28091.4|28084.4|81
1630409700000|2021-08-31 11:35:00|28098.9|28091.9|28101.4|28094.4|28106.4|28099.4|28091.4|28084.4|257
1630410000000|2021-08-31 11:40:00|28098.9|28091.9|28106.4|28099.4|28111.4|28104.4|28086.4|28079.4|66
1630410300000|2021-08-31 11:45:00|28103.9|28096.9|28086.4|28079.4|28106.4|28099.4|28086.4|28079.4|71
1630410600000|2021-08-31 11:50:00|28088.9|28081.9|28076.4|28069.4|28091.4|28084.4|28071.4|28064.4|161
1630410900000|2021-08-31 11:55:00|28078.9|28071.9|28086.4|28079.4|28091.4|28084.4|28076.4|28069.4|73
1630411200000|2021-08-31 12:00:00|28083.9|28076.9|28083.9|28076.9|28086.4|28079.4|28061.4|28054.4|265
1630411500000|2021-08-31 12:05:00|28086.4|28079.4|28083.9|28076.9|28086.4|28079.4|28076.4|28069.4|287
1630411800000|2021-08-31 12:10:00|28081.4|28074.4|28086.4|28079.4|28091.4|28084.4|28081.4|28074.4|144
1630412100000|2021-08-31 12:15:00|28081.4|28074.4|28071.4|28064.4|28086.4|28079.4|28066.4|28059.4|113
1630412400000|2021-08-31 12:20:00|28076.4|28069.4|28056.4|28049.4|28076.4|28069.4|28051.4|28044.4|427
1630412700000|2021-08-31 12:25:00|28058.9|28051.9|28046.4|28039.4|28058.9|28051.9|28046.4|28039.4|226
1630413000000|2021-08-31 12:30:00|28043.9|28036.9|28038.9|28031.9|28046.4|28039.4|28021.4|28014.4|468
1630413300000|2021-08-31 12:35:00|28036.4|28029.4|28036.4|28029.4|28041.4|28034.4|28026.4|28019.4|181
1630413600000|2021-08-31 12:40:00|28033.9|28026.9|28046.4|28039.4|28048.9|28041.9|28031.4|28024.4|153
1630413900000|2021-08-31 12:45:00|28043.9|28036.9|28051.4|28044.4|28051.4|28044.4|28041.4|28034.4|60
1630414200000|2021-08-31 12:50:00|28046.4|28039.4|28051.4|28044.4|28056.4|28049.4|28043.9|28036.9|102
1630414500000|2021-08-31 12:55:00|28056.4|28049.4|28061.4|28054.4|28061.4|28054.4|28051.4|28044.4|82
1630414800000|2021-08-31 13:00:00|28056.4|28049.4|28071.4|28064.4|28076.4|28069.4|28048.9|28041.9|273
1630415100000|2021-08-31 13:05:00|28068.9|28061.9|28066.4|28059.4|28071.4|28064.4|28061.4|28054.4|111
1630415400000|2021-08-31 13:10:00|28068.9|28061.9|28066.4|28059.4|28071.4|28064.4|28066.4|28059.4|26
1630415700000|2021-08-31 13:15:00|28068.9|28061.9|28081.4|28074.4|28081.4|28074.4|28066.4|28059.4|82
1630416000000|2021-08-31 13:20:00|28083.9|28076.9|28081.4|28074.4|28086.4|28079.4|28076.4|28069.4|180
1630416300000|2021-08-31 13:25:00|28083.9|28076.9|28081.4|28074.4|28091.4|28084.4|28078.9|28071.9|217
1630416600000|2021-08-31 13:30:00|28083.9|28076.9|28066.4|28059.4|28086.4|28079.4|28051.4|28044.4|532
1630416900000|2021-08-31 13:35:00|28061.4|28054.4|28066.4|28059.4|28076.4|28069.4|28056.4|28049.4|301
1630417200000|2021-08-31 13:40:00|28061.4|28054.4|28056.4|28049.4|28066.4|28059.4|28056.4|28049.4|149
1630417500000|2021-08-31 13:45:00|28061.4|28054.4|28056.4|28049.4|28066.4|28059.4|28036.4|28029.4|436
1630417800000|2021-08-31 13:50:00|28053.9|28046.9|28021.4|28014.4|28056.4|28049.4|28021.4|28014.4|460
1630418100000|2021-08-31 13:55:00|28023.9|28016.9|28021.4|28014.4|28041.4|28034.4|28011.4|28004.4|243
1630418400000|2021-08-31 14:00:00|28018.9|28011.9|28046.4|28039.4|28051.4|28044.4|28016.4|28009.4|306
1630418700000|2021-08-31 14:05:00|28048.9|28041.9|28056.4|28049.4|28056.4|28049.4|28026.4|28019.4|306
1630419000000|2021-08-31 14:10:00|28053.9|28046.9|28066.4|28059.4|28066.4|28059.4|28046.4|28039.4|155
1630419300000|2021-08-31 14:15:00|28063.9|28056.9|28056.4|28049.4|28066.4|28059.4|28046.4|28039.4|220
1630419600000|2021-08-31 14:20:00|28053.9|28046.9|28026.4|28019.4|28053.9|28046.9|28026.4|28019.4|179
1630419900000|2021-08-31 14:25:00|28028.9|28021.9|28031.4|28024.4|28031.4|28024.4|28016.4|28009.4|389
1630420200000|2021-08-31 14:30:00|28028.9|28021.9|28036.4|28029.4|28051.4|28044.4|28016.4|28009.4|513
1630420500000|2021-08-31 14:35:00|28033.9|28026.9|28046.4|28039.4|28046.4|28039.4|28021.4|28014.4|159
1630420800000|2021-08-31 14:40:00|28043.9|28036.9|28041.4|28034.4|28046.4|28039.4|28033.9|28026.9|113
1630421100000|2021-08-31 14:45:00|28043.9|28036.9|28051.4|28044.4|28056.4|28049.4|28041.4|28034.4|109
1630421400000|2021-08-31 14:50:00|28046.4|28039.4|28046.4|28039.4|28058.9|28051.9|28046.4|28039.4|206
1630421700000|2021-08-31 14:55:00|28048.9|28041.9|28061.4|28054.4|28066.4|28059.4|28046.4|28039.4|141
1630422000000|2021-08-31 15:00:00|28058.9|28051.9|28056.4|28049.4|28076.4|28069.4|28051.4|28044.4|332
1630422300000|2021-08-31 15:05:00|28058.9|28051.9|28073.9|28066.9|28081.4|28074.4|28056.4|28049.4|184
1630422600000|2021-08-31 15:10:00|28071.4|28064.4|28071.4|28064.4|28073.9|28066.9|28066.4|28059.4|74
1630422900000|2021-08-31 15:15:00|28073.9|28066.9|28108.9|28101.9|28111.4|28104.4|28071.4|28064.4|182
1630423200000|2021-08-31 15:20:00|28111.4|28104.4|28108.9|28101.9|28126.4|28119.4|28106.4|28099.4|378
1630423500000|2021-08-31 15:25:00|28106.4|28099.4|28091.4|28084.4|28111.4|28104.4|28091.4|28084.4|199
1630423800000|2021-08-31 15:30:00|28086.4|28079.4|28106.4|28099.4|28111.4|28104.4|28081.4|28074.4|500
1630424100000|2021-08-31 15:35:00|28108.9|28101.9|28116.4|28109.4|28116.4|28109.4|28106.4|28099.4|108
1630424400000|2021-08-31 15:40:00|28111.4|28104.4|28143.9|28136.9|28146.4|28139.4|28111.4|28104.4|154
1630424700000|2021-08-31 15:45:00|28141.4|28134.4|28151.4|28144.4|28156.4|28149.4|28141.4|28134.4|289
1630425000000|2021-08-31 15:50:00|28148.9|28141.9|28146.4|28139.4|28151.4|28144.4|28141.4|28134.4|151
1630425300000|2021-08-31 15:55:00|28141.4|28134.4|28143.9|28136.9|28146.4|28139.4|28136.4|28129.4|102
1630425600000|2021-08-31 16:00:00|28141.4|28134.4|28141.4|28134.4|28146.4|28139.4|28136.4|28129.4|100
1630425900000|2021-08-31 16:05:00|28138.9|28131.9|28141.4|28134.4|28146.4|28139.4|28136.4|28129.4|109
1630426200000|2021-08-31 16:10:00|28138.9|28131.9|28146.4|28139.4|28146.4|28139.4|28136.4|28129.4|77
1630426500000|2021-08-31 16:15:00|28141.4|28134.4|28141.4|28134.4|28146.4|28139.4|28138.9|28131.9|49
1630426800000|2021-08-31 16:20:00|28143.9|28136.9|28156.4|28149.4|28161.4|28154.4|28141.4|28134.4|128
1630427100000|2021-08-31 16:25:00|28158.9|28151.9|28161.4|28154.4|28161.4|28154.4|28156.4|28149.4|104
1630427400000|2021-08-31 16:30:00|28158.9|28151.9|28151.4|28144.4|28161.4|28154.4|28151.4|28144.4|193
1630427700000|2021-08-31 16:35:00|28153.9|28146.9|28156.4|28149.4|28161.4|28154.4|28151.4|28144.4|55
1630428000000|2021-08-31 16:40:00|28161.4|28154.4|28151.4|28144.4|28161.4|28154.4|28151.4|28144.4|53
1630428300000|2021-08-31 16:45:00|28148.9|28141.9|28146.4|28139.4|28153.9|28146.9|28146.4|28139.4|107
1630428600000|2021-08-31 16:50:00|28143.9|28136.9|28146.4|28139.4|28146.4|28139.4|28141.4|28134.4|71
1630428900000|2021-08-31 16:55:00|28151.4|28144.4|28141.4|28134.4|28151.4|28144.4|28141.4|28134.4|59
1630429200000|2021-08-31 17:00:00|28138.9|28131.9|28136.4|28129.4|28141.4|28134.4|28126.4|28119.4|117
1630429500000|2021-08-31 17:05:00|28138.9|28131.9|28121.4|28114.4|28138.9|28131.9|28121.4|28114.4|66
1630429800000|2021-08-31 17:10:00|28123.9|28116.9|28131.4|28124.4|28131.4|28124.4|28123.9|28116.9|90
1630430100000|2021-08-31 17:15:00|28128.9|28121.9|28126.4|28119.4|28131.4|28124.4|28126.4|28119.4|47
1630430400000|2021-08-31 17:20:00|28131.4|28124.4|28111.4|28104.4|28131.4|28124.4|28111.4|28104.4|93
1630430700000|2021-08-31 17:25:00|28116.4|28109.4|28126.4|28119.4|28128.9|28121.9|28111.4|28104.4|102
1630431000000|2021-08-31 17:30:00|28123.9|28116.9|28116.4|28109.4|28126.4|28119.4|28116.4|28109.4|65
1630431300000|2021-08-31 17:35:00|28118.9|28111.9|28126.4|28119.4|28126.4|28119.4|28116.4|28109.4|73
1630431600000|2021-08-31 17:40:00|28128.9|28121.9|28116.4|28109.4|28128.9|28121.9|28111.4|28104.4|92
1630431900000|2021-08-31 17:45:00|28118.9|28111.9|28121.4|28114.4|28121.4|28114.4|28116.4|28109.4|19
1630432200000|2021-08-31 17:50:00|28126.4|28119.4|28116.4|28109.4|28126.4|28119.4|28116.4|28109.4|51
1630432500000|2021-08-31 17:55:00|28118.9|28111.9|28121.4|28114.4|28123.9|28116.9|28111.4|28104.4|18
1630432800000|2021-08-31 18:00:00|28126.4|28119.4|28116.4|28109.4|28126.4|28119.4|28116.4|28109.4|51
1630433100000|2021-08-31 18:05:00|28113.9|28106.9|28111.4|28104.4|28116.4|28109.4|28106.4|28099.4|41
1630433400000|2021-08-31 18:10:00|28108.9|28101.9|28111.4|28104.4|28116.4|28109.4|28106.4|28099.4|32
1630433700000|2021-08-31 18:15:00|28113.9|28106.9|28121.4|28114.4|28121.4|28114.4|28111.4|28104.4|45
1630434000000|2021-08-31 18:20:00|28126.4|28119.4|28126.4|28119.4|28128.9|28121.9|28121.4|28114.4|45
1630434300000|2021-08-31 18:25:00|28128.9|28121.9|28121.4|28114.4|28131.4|28124.4|28116.4|28109.4|43
1630434600000|2021-08-31 18:30:00|28118.9|28111.9|28131.4|28124.4|28131.4|28124.4|28118.9|28111.9|37
1630434900000|2021-08-31 18:35:00|28128.9|28121.9|28121.4|28114.4|28128.9|28121.9|28121.4|28114.4|30
1630435200000|2021-08-31 18:40:00|28126.4|28119.4|28106.4|28099.4|28126.4|28119.4|28106.4|28099.4|98
1630435500000|2021-08-31 18:45:00|28101.4|28094.4|28091.4|28084.4|28106.4|28099.4|28091.4|28084.4|161
1630435800000|2021-08-31 18:50:00|28093.9|28086.9|28096.4|28089.4|28101.4|28094.4|28091.4|28084.4|29
1630436100000|2021-08-31 18:55:00|28101.4|28094.4|28116.4|28109.4|28116.4|28109.4|28101.4|28094.4|58
1630436400000|2021-08-31 19:00:00|28113.9|28106.9|28101.4|28094.4|28116.4|28109.4|28101.4|28094.4|155
1630436700000|2021-08-31 19:05:00|28098.9|28091.9|28086.4|28079.4|28101.4|28094.4|28078.9|28071.9|310
1630437000000|2021-08-31 19:10:00|28081.4|28074.4|28086.4|28079.4|28091.4|28084.4|28081.4|28074.4|160
1630437300000|2021-08-31 19:15:00|28091.4|28084.4|28086.4|28079.4|28096.4|28089.4|28086.4|28079.4|142
1630437600000|2021-08-31 19:20:00|28083.9|28076.9|28076.4|28069.4|28086.4|28079.4|28061.4|28054.4|142
1630437900000|2021-08-31 19:25:00|28073.9|28066.9|28051.4|28044.4|28076.4|28069.4|28046.4|28039.4|210
1630438200000|2021-08-31 19:30:00|28056.4|28049.4|28076.4|28069.4|28076.4|28069.4|28046.4|28039.4|142
1630438500000|2021-08-31 19:35:00|28071.4|28064.4|28086.4|28079.4|28086.4|28079.4|28066.4|28059.4|70
1630438800000|2021-08-31 19:40:00|28081.4|28074.4|28091.4|28084.4|28091.4|28084.4|28076.4|28069.4|76
1630439100000|2021-08-31 19:45:00|28096.4|28089.4|28096.4|28089.4|28101.4|28094.4|28091.4|28084.4|64
1630439400000|2021-08-31 19:50:00|28091.4|28084.4|28081.4|28074.4|28101.4|28094.4|28078.9|28071.9|187
1630439700000|2021-08-31 19:55:00|28083.9|28076.9|28071.4|28064.4|28111.4|28104.4|28066.4|28059.4|310
1630440000000|2021-08-31 20:00:00|28076.4|28069.4|28096.4|28089.4|28106.4|28099.4|28076.4|28069.4|160
1630440300000|2021-08-31 20:05:00|28098.9|28091.9|28103.9|28096.9|28111.4|28104.4|28096.4|28089.4|33
1630440600000|2021-08-31 20:10:00|28106.4|28099.4|28108.9|28101.9|28108.9|28101.9|28098.9|28091.9|73
1630440900000|2021-08-31 20:15:00|28112.9|28097.9|28115.4|28100.4|28115.4|28100.4|28112.9|28097.9|0
1630441200000|2021-08-31 20:20:00|28117.9|28102.9|28107.9|28092.9|28117.9|28102.9|28102.9|28087.9|50
1630441500000|2021-08-31 20:25:00|28105.4|28090.4|28105.4|28090.4|28112.9|28097.9|28105.4|28090.4|23
1630441800000|2021-08-31 20:30:00|28107.9|28092.9|28115.4|28100.4|28115.4|28100.4|28107.9|28092.9|4
1630442100000|2021-08-31 20:35:00|28117.9|28102.9|28125.4|28110.4|28125.4|28110.4|28115.4|28100.4|13
1630442400000|2021-08-31 20:40:00|28127.9|28112.9|28120.4|28105.4|28127.9|28112.9|28120.4|28105.4|13
1630442700000|2021-08-31 20:45:00|28115.4|28100.4|28107.9|28092.9|28115.4|28100.4|28107.9|28092.9|22
1630443000000|2021-08-31 20:50:00|28110.4|28095.4|28107.9|28092.9|28115.4|28100.4|28090.4|28075.4|145
1630443300000|2021-08-31 20:55:00|28110.4|28095.4|28119.7|28089.7|28120.9|28100.4|28110.4|28089.7|15
1630443600000|2021-08-31 21:00:00|28118.6|28088.6|28117.7|28087.7|28119.5|28089.5|28117.7|28087.7|0
1630443900000|2021-08-31 21:05:00|28117.9|28087.9|28117.6|28087.6|28118.5|28088.5|28117.4|28087.4|0
1630444200000|2021-08-31 21:10:00|28117.5|28087.5|28118.2|28088.2|28118.2|28088.2|28117.2|28087.2|0
1630444500000|2021-08-31 21:15:00|28118.7|28088.7|28118.6|28088.6|28119.3|28089.3|28118.6|28088.6|0
1630444800000|2021-08-31 21:20:00|28118.8|28088.8|28118.5|28088.5|28118.8|28088.8|28118.5|28088.5|0
1630445100000|2021-08-31 21:25:00|28118.7|28088.7|28120.2|28090.2|28120.2|28090.2|28118.7|28088.7|0
1630445400000|2021-08-31 21:30:00|28120.3|28090.3|28119.6|28089.6|28120.5|28090.5|28119.3|28089.3|0
1630445700000|2021-08-31 21:35:00|28120.1|28090.1|28119.9|28089.9|28120.1|28090.1|28119|28089|0
1630446000000|2021-08-31 21:40:00|28119.8|28089.8|28118.5|28088.5|28119.9|28089.9|28118.5|28088.5|0
1630446300000|2021-08-31 21:45:00|28118.3|28088.3|28118.9|28088.9|28119.2|28089.2|28118.3|28088.3|0
1630446600000|2021-08-31 21:50:00|28119.1|28089.1|28119.7|28089.7|28119.7|28089.7|28119.1|28089.1|0
1630446900000|2021-08-31 21:55:00|28119.8|28089.8|28120|28090|28120.6|28090.6|28119.8|28089.8|0
1630447200000|2021-08-31 22:00:00|28122.1|28092.1|28097.9|28082.9|28123.2|28100.4|28090.4|28075.4|107
1630447500000|2021-08-31 22:05:00|28095.4|28080.4|28102.9|28087.9|28105.4|28090.4|28095.4|28080.4|9
1630447800000|2021-08-31 22:10:00|28105.4|28090.4|28095.4|28080.4|28105.4|28090.4|28095.4|28080.4|10
1630448400000|2021-08-31 22:20:00|28090.4|28075.4|28095.4|28080.4|28095.4|28080.4|28090.4|28075.4|21
1630448700000|2021-08-31 22:25:00|28092.9|28077.9|28092.9|28077.9|28095.4|28080.4|28092.9|28077.9|0
1630449000000|2021-08-31 22:30:00|28095.4|28080.4|28097.9|28082.9|28097.9|28082.9|28092.9|28077.9|0
1630449300000|2021-08-31 22:35:00|28095.4|28080.4|28092.9|28077.9|28095.4|28080.4|28092.9|28077.9|1
1630449600000|2021-08-31 22:40:00|28095.4|28080.4|28095.4|28080.4|28095.4|28080.4|28092.9|28077.9|0
1630449900000|2021-08-31 22:45:00|28100.4|28085.4|28100.4|28085.4|28105.4|28090.4|28100.4|28085.4|7
1630450200000|2021-08-31 22:50:00|28097.9|28082.9|28097.9|28082.9|28097.9|28082.9|28097.9|28082.9|1
1630450500000|2021-08-31 22:55:00|28100.4|28085.4|28100.4|28085.4|28100.4|28085.4|28100.4|28085.4|3
1630450800000|2021-08-31 23:00:00|28092.9|28077.9|28090.4|28075.4|28097.9|28082.9|28085.4|28070.4|22
1630451400000|2021-08-31 23:10:00|28087.9|28072.9|28085.4|28070.4|28090.4|28075.4|28082.9|28067.9|2
1630451700000|2021-08-31 23:15:00|28082.9|28067.9|28082.9|28067.9|28085.4|28070.4|28080.4|28065.4|5
1630452000000|2021-08-31 23:20:00|28085.4|28070.4|28090.4|28075.4|28090.4|28075.4|28082.9|28067.9|9
1630452300000|2021-08-31 23:25:00|28085.4|28070.4|28085.4|28070.4|28090.4|28075.4|28085.4|28070.4|17
1630452600000|2021-08-31 23:30:00|28081.4|28074.4|28091.4|28084.4|28093.9|28086.9|28081.4|28074.4|132
1630452900000|2021-08-31 23:35:00|28088.9|28081.9|28106.4|28099.4|28111.4|28104.4|28086.4|28079.4|156
1630453200000|2021-08-31 23:40:00|28103.9|28096.9|28081.4|28074.4|28106.4|28099.4|28076.4|28069.4|158
1630453500000|2021-08-31 23:45:00|28086.4|28079.4|28151.4|28144.4|28156.4|28149.4|28086.4|28079.4|700
1630453800000|2021-08-31 23:50:00|28153.9|28146.9|28176.4|28169.4|28176.4|28169.4|28151.4|28144.4|554
1630454100000|2021-08-31 23:55:00|28173.9|28166.9|28166.4|28159.4|28193.9|28186.9|28161.4|28154.4|721
1630454400000|2021-09-01 00:00:00|28168.9|28161.9|28256.4|28249.4|28261.4|28254.4|28168.9|28161.9|2198
1630454700000|2021-09-01 00:05:00|28258.9|28251.9|28338.9|28331.9|28356.4|28349.4|28241.4|28234.4|2212
1630455000000|2021-09-01 00:10:00|28341.4|28334.4|28398.9|28391.9|28441.4|28434.4|28321.4|28314.4|2306
1630455300000|2021-09-01 00:15:00|28396.4|28389.4|28383.9|28376.9|28431.4|28424.4|28371.4|28364.4|1008
1630455600000|2021-09-01 00:20:00|28381.4|28374.4|28381.4|28374.4|28396.4|28389.4|28366.4|28359.4|543
1630455900000|2021-09-01 00:25:00|28383.9|28376.9|28418.9|28411.9|28448.9|28441.9|28383.9|28376.9|725
1630456200000|2021-09-01 00:30:00|28416.4|28409.4|28421.4|28414.4|28453.9|28446.9|28396.4|28389.4|841
1630456500000|2021-09-01 00:35:00|28418.9|28411.9|28331.4|28324.4|28421.4|28414.4|28331.4|28324.4|838
1630456800000|2021-09-01 00:40:00|28333.9|28326.9|28336.4|28329.4|28388.9|28381.9|28331.4|28324.4|768
1630457100000|2021-09-01 00:45:00|28331.4|28324.4|28293.9|28286.9|28336.4|28329.4|28281.4|28274.4|1079
1630457400000|2021-09-01 00:50:00|28296.4|28289.4|28306.4|28299.4|28323.9|28316.9|28286.4|28279.4|533
1630457700000|2021-09-01 00:55:00|28298.9|28291.9|28331.4|28324.4|28333.9|28326.9|28296.4|28289.4|376
1630458000000|2021-09-01 01:00:00|28326.4|28319.4|28321.4|28314.4|28331.4|28324.4|28291.4|28284.4|586
1630458300000|2021-09-01 01:05:00|28318.9|28311.9|28341.4|28334.4|28351.4|28344.4|28311.4|28304.4|664
1630458600000|2021-09-01 01:10:00|28343.9|28336.9|28336.4|28329.4|28351.4|28344.4|28331.4|28324.4|327
1630458900000|2021-09-01 01:15:00|28331.4|28324.4|28346.4|28339.4|28351.4|28344.4|28316.4|28309.4|367
1630459200000|2021-09-01 01:20:00|28348.9|28341.9|28336.4|28329.4|28353.9|28346.9|28328.9|28321.9|201
1630459500000|2021-09-01 01:25:00|28338.9|28331.9|28336.4|28329.4|28351.4|28344.4|28336.4|28329.4|221
1630459800000|2021-09-01 01:30:00|28338.9|28331.9|28293.9|28286.9|28351.4|28344.4|28281.4|28274.4|905
1630460100000|2021-09-01 01:35:00|28291.4|28284.4|28301.4|28294.4|28328.9|28321.9|28291.4|28284.4|488
1630460400000|2021-09-01 01:40:00|28298.9|28291.9|28331.4|28324.4|28346.4|28339.4|28296.4|28289.4|348
1630460700000|2021-09-01 01:45:00|28328.9|28321.9|28351.4|28344.4|28358.9|28351.9|28321.4|28314.4|454
1630461000000|2021-09-01 01:50:00|28348.9|28341.9|28371.4|28364.4|28371.4|28364.4|28341.4|28334.4|354
1630461300000|2021-09-01 01:55:00|28373.9|28366.9|28361.4|28354.4|28376.4|28369.4|28346.4|28339.4|235
1630461600000|2021-09-01 02:00:00|28363.9|28356.9|28406.4|28399.4|28408.9|28401.9|28361.4|28354.4|591
1630461900000|2021-09-01 02:05:00|28408.9|28401.9|28416.4|28409.4|28421.4|28414.4|28403.9|28396.9|262
1630462200000|2021-09-01 02:10:00|28421.4|28414.4|28416.4|28409.4|28426.4|28419.4|28406.4|28399.4|392
1630462500000|2021-09-01 02:15:00|28421.4|28414.4|28411.4|28404.4|28441.4|28434.4|28411.4|28404.4|296
1630462800000|2021-09-01 02:20:00|28408.9|28401.9|28421.4|28414.4|28426.4|28419.4|28403.9|28396.9|316
1630463100000|2021-09-01 02:25:00|28423.9|28416.9|28431.4|28424.4|28446.4|28439.4|28421.4|28414.4|387
1630463400000|2021-09-01 02:30:00|28426.4|28419.4|28406.4|28399.4|28441.4|28434.4|28406.4|28399.4|339
1630463700000|2021-09-01 02:35:00|28408.9|28401.9|28401.4|28394.4|28411.4|28404.4|28396.4|28389.4|184
1630464000000|2021-09-01 02:40:00|28406.4|28399.4|28408.9|28401.9|28421.4|28414.4|28406.4|28399.4|161
1630464300000|2021-09-01 02:45:00|28411.4|28404.4|28441.4|28434.4|28443.9|28436.9|28406.4|28399.4|200
1630464600000|2021-09-01 02:50:00|28446.4|28439.4|28436.4|28429.4|28448.9|28441.9|28426.4|28419.4|340
1630464900000|2021-09-01 02:55:00|28438.9|28431.9|28461.4|28454.4|28461.4|28454.4|28436.4|28429.4|265
1630465200000|2021-09-01 03:00:00|28458.9|28451.9|28461.4|28454.4|28471.4|28464.4|28456.4|28449.4|252
1630465500000|2021-09-01 03:05:00|28458.9|28451.9|28461.4|28454.4|28471.4|28464.4|28446.4|28439.4|184
1630465800000|2021-09-01 03:10:00|28458.9|28451.9|28456.4|28449.4|28461.4|28454.4|28446.4|28439.4|120
1630466100000|2021-09-01 03:15:00|28458.9|28451.9|28456.4|28449.4|28461.4|28454.4|28451.4|28444.4|91
1630466400000|2021-09-01 03:20:00|28458.9|28451.9|28456.4|28449.4|28461.4|28454.4|28456.4|28449.4|82
1630466700000|2021-09-01 03:25:00|28461.4|28454.4|28456.4|28449.4|28471.4|28464.4|28456.4|28449.4|181
1630467000000|2021-09-01 03:30:00|28451.4|28444.4|28441.4|28434.4|28461.4|28454.4|28426.4|28419.4|659
1630467300000|2021-09-01 03:35:00|28443.9|28436.9|28431.4|28424.4|28456.4|28449.4|28426.4|28419.4|344
1630467600000|2021-09-01 03:40:00|28428.9|28421.9|28436.4|28429.4|28441.4|28434.4|28421.4|28414.4|233
1630467900000|2021-09-01 03:45:00|28438.9|28431.9|28411.4|28404.4|28441.4|28434.4|28411.4|28404.4|229
1630468200000|2021-09-01 03:50:00|28408.9|28401.9|28421.4|28414.4|28431.4|28424.4|28408.9|28401.9|253
1630468500000|2021-09-01 03:55:00|28418.9|28411.9|28418.9|28411.9|28421.4|28414.4|28411.4|28404.4|229
1630468800000|2021-09-01 04:00:00|28421.4|28414.4|28416.4|28409.4|28426.4|28419.4|28413.9|28406.9|145
1630469100000|2021-09-01 04:05:00|28418.9|28411.9|28431.4|28424.4|28431.4|28424.4|28416.4|28409.4|198
1630469400000|2021-09-01 04:10:00|28428.9|28421.9|28441.4|28434.4|28446.4|28439.4|28426.4|28419.4|187
1630469700000|2021-09-01 04:15:00|28443.9|28436.9|28451.4|28444.4|28456.4|28449.4|28441.4|28434.4|142
1630470000000|2021-09-01 04:20:00|28456.4|28449.4|28443.9|28436.9|28466.4|28459.4|28443.9|28436.9|317
1630470300000|2021-09-01 04:25:00|28441.4|28434.4|28446.4|28439.4|28446.4|28439.4|28436.4|28429.4|151
1630470600000|2021-09-01 04:30:00|28443.9|28436.9|28436.4|28429.4|28446.4|28439.4|28436.4|28429.4|97
1630470900000|2021-09-01 04:35:00|28431.4|28424.4|28416.4|28409.4|28431.4|28424.4|28416.4|28409.4|294
1630471200000|2021-09-01 04:40:00|28418.9|28411.9|28416.4|28409.4|28423.9|28416.9|28416.4|28409.4|195
1630471500000|2021-09-01 04:45:00|28421.4|28414.4|28423.9|28416.9|28431.4|28424.4|28421.4|28414.4|181
1630471800000|2021-09-01 04:50:00|28426.4|28419.4|28408.9|28401.9|28426.4|28419.4|28406.4|28399.4|232
1630472100000|2021-09-01 04:55:00|28406.4|28399.4|28406.4|28399.4|28421.4|28414.4|28401.4|28394.4|251
1630472400000|2021-09-01 05:00:00|28408.9|28401.9|28396.4|28389.4|28411.4|28404.4|28396.4|28389.4|416
1630472700000|2021-09-01 05:05:00|28398.9|28391.9|28386.4|28379.4|28401.4|28394.4|28383.9|28376.9|450
1630473000000|2021-09-01 05:10:00|28388.9|28381.9|28391.4|28384.4|28401.4|28394.4|28386.4|28379.4|534
1630473300000|2021-09-01 05:15:00|28386.4|28379.4|28416.4|28409.4|28426.4|28419.4|28386.4|28379.4|375
1630473600000|2021-09-01 05:20:00|28413.9|28406.9|28396.4|28389.4|28416.4|28409.4|28396.4|28389.4|165
1630473900000|2021-09-01 05:25:00|28401.4|28394.4|28411.4|28404.4|28411.4|28404.4|28396.4|28389.4|371
1630474200000|2021-09-01 05:30:00|28408.9|28401.9|28406.4|28399.4|28421.4|28414.4|28406.4|28399.4|198
1630474500000|2021-09-01 05:35:00|28401.4|28394.4|28416.4|28409.4|28421.4|28414.4|28396.4|28389.4|316
1630474800000|2021-09-01 05:40:00|28418.9|28411.9|28441.4|28434.4|28441.4|28434.4|28416.4|28409.4|301
1630475100000|2021-09-01 05:45:00|28436.4|28429.4|28446.4|28439.4|28446.4|28439.4|28433.9|28426.9|448
1630475400000|2021-09-01 05:50:00|28441.4|28434.4|28441.4|28434.4|28451.4|28444.4|28441.4|28434.4|437
1630475700000|2021-09-01 05:55:00|28438.9|28431.9|28451.4|28444.4|28451.4|28444.4|28436.4|28429.4|950
1630476000000|2021-09-01 06:00:00|28456.4|28449.4|28476.4|28469.4|28483.9|28476.9|28451.4|28444.4|2071
1630476300000|2021-09-01 06:05:00|28481.4|28474.4|28486.4|28479.4|28491.4|28484.4|28471.4|28464.4|1015
1630476600000|2021-09-01 06:10:00|28483.9|28476.9|28491.4|28484.4|28516.4|28509.4|28483.9|28476.9|729
1630476900000|2021-09-01 06:15:00|28496.4|28489.4|28496.4|28489.4|28501.4|28494.4|28491.4|28484.4|231
1630477200000|2021-09-01 06:20:00|28491.4|28484.4|28496.4|28489.4|28506.4|28499.4|28491.4|28484.4|455
1630477500000|2021-09-01 06:25:00|28501.4|28494.4|28496.4|28489.4|28501.4|28494.4|28496.4|28489.4|70
1630477800000|2021-09-01 06:30:00|28501.4|28494.4|28508.9|28501.9|28511.4|28504.4|28501.4|28494.4|47
1630478100000|2021-09-01 06:35:00|28506.4|28499.4|28521.4|28514.4|28521.4|28514.4|28503.9|28496.9|69
1630478400000|2021-09-01 06:40:00|28526.4|28519.4|28531.4|28524.4|28531.4|28524.4|28526.4|28519.4|51
1630478700000|2021-09-01 06:45:00|28536.4|28529.4|28521.4|28514.4|28536.4|28529.4|28521.4|28514.4|18
1630479000000|2021-09-01 06:50:00|28526.4|28519.4|28541.4|28534.4|28541.4|28534.4|28526.4|28519.4|66
1630479300000|2021-09-01 06:55:00|28543.9|28536.9|28536.4|28529.4|28546.4|28539.4|28536.4|28529.4|95
1630479600000|2021-09-01 07:00:00|28538.9|28531.9|28553.9|28546.9|28566.4|28559.4|28536.4|28529.4|250
1630479900000|2021-09-01 07:05:00|28551.4|28544.4|28563.9|28556.9|28576.4|28569.4|28551.4|28544.4|261
1630480200000|2021-09-01 07:10:00|28566.4|28559.4|28566.4|28559.4|28581.4|28574.4|28566.4|28559.4|127
1630480500000|2021-09-01 07:15:00|28568.9|28561.9|28576.4|28569.4|28586.4|28579.4|28568.9|28561.9|180
1630480800000|2021-09-01 07:20:00|28573.9|28566.9|28561.4|28554.4|28581.4|28574.4|28561.4|28554.4|285
1630481100000|2021-09-01 07:25:00|28563.9|28556.9|28566.4|28559.4|28566.4|28559.4|28536.4|28529.4|261
1630481400000|2021-09-01 07:30:00|28563.9|28556.9|28541.4|28534.4|28568.9|28561.9|28536.4|28529.4|503
1630481700000|2021-09-01 07:35:00|28543.9|28536.9|28556.4|28549.4|28561.4|28554.4|28541.4|28534.4|145
1630482000000|2021-09-01 07:40:00|28558.9|28551.9|28556.4|28549.4|28561.4|28554.4|28541.4|28534.4|125
1630482300000|2021-09-01 07:45:00|28553.9|28546.9|28556.4|28549.4|28556.4|28549.4|28551.4|28544.4|56
1630482600000|2021-09-01 07:50:00|28561.4|28554.4|28571.4|28564.4|28586.4|28579.4|28561.4|28554.4|243
1630482900000|2021-09-01 07:55:00|28573.9|28566.9|28586.4|28579.4|28596.4|28589.4|28571.4|28564.4|384
1630483200000|2021-09-01 08:00:00|28588.9|28581.9|28576.4|28569.4|28593.9|28586.9|28576.4|28569.4|177
1630483500000|2021-09-01 08:05:00|28573.9|28566.9|28561.4|28554.4|28581.4|28574.4|28561.4|28554.4|109
1630483800000|2021-09-01 08:10:00|28566.4|28559.4|28563.9|28556.9|28571.4|28564.4|28561.4|28554.4|138
1630484100000|2021-09-01 08:15:00|28561.4|28554.4|28561.4|28554.4|28566.4|28559.4|28561.4|28554.4|122
1630484400000|2021-09-01 08:20:00|28563.9|28556.9|28556.4|28549.4|28566.4|28559.4|28556.4|28549.4|37
1630484700000|2021-09-01 08:25:00|28551.4|28544.4|28546.4|28539.4|28551.4|28544.4|28536.4|28529.4|195
1630485000000|2021-09-01 08:30:00|28548.9|28541.9|28541.4|28534.4|28551.4|28544.4|28531.4|28524.4|93
1630485300000|2021-09-01 08:35:00|28538.9|28531.9|28541.4|28534.4|28541.4|28534.4|28526.4|28519.4|194
1630485600000|2021-09-01 08:40:00|28543.9|28536.9|28561.4|28554.4|28561.4|28554.4|28541.4|28534.4|138
1630485900000|2021-09-01 08:45:00|28558.9|28551.9|28561.4|28554.4|28561.4|28554.4|28551.4|28544.4|58
1630486200000|2021-09-01 08:50:00|28558.9|28551.9|28556.4|28549.4|28561.4|28554.4|28551.4|28544.4|74
1630486500000|2021-09-01 08:55:00|28561.4|28554.4|28561.4|28554.4|28566.4|28559.4|28556.4|28549.4|52
1630486800000|2021-09-01 09:00:00|28563.9|28556.9|28561.4|28554.4|28566.4|28559.4|28556.4|28549.4|85
1630487100000|2021-09-01 09:05:00|28563.9|28556.9|28553.9|28546.9|28566.4|28559.4|28551.4|28544.4|60
1630487400000|2021-09-01 09:10:00|28556.4|28549.4|28551.4|28544.4|28556.4|28549.4|28546.4|28539.4|71
1630487700000|2021-09-01 09:15:00|28548.9|28541.9|28551.4|28544.4|28551.4|28544.4|28541.4|28534.4|89
1630488000000|2021-09-01 09:20:00|28548.9|28541.9|28548.9|28541.9|28551.4|28544.4|28536.4|28529.4|102
1630488300000|2021-09-01 09:25:00|28546.4|28539.4|28551.4|28544.4|28556.4|28549.4|28546.4|28539.4|47
1630488600000|2021-09-01 09:30:00|28548.9|28541.9|28556.4|28549.4|28561.4|28554.4|28548.9|28541.9|98
1630488900000|2021-09-01 09:35:00|28553.9|28546.9|28556.4|28549.4|28556.4|28549.4|28551.4|28544.4|47
1630489200000|2021-09-01 09:40:00|28553.9|28546.9|28546.4|28539.4|28556.4|28549.4|28546.4|28539.4|24
1630489500000|2021-09-01 09:45:00|28541.4|28534.4|28541.4|28534.4|28541.4|28534.4|28531.4|28524.4|182
1630489800000|2021-09-01 09:50:00|28546.4|28539.4|28536.4|28529.4|28546.4|28539.4|28531.4|28524.4|76
1630490100000|2021-09-01 09:55:00|28531.4|28524.4|28541.4|28534.4|28546.4|28539.4|28531.4|28524.4|50
1630490400000|2021-09-01 10:00:00|28538.9|28531.9|28546.4|28539.4|28546.4|28539.4|28536.4|28529.4|79
1630490700000|2021-09-01 10:05:00|28543.9|28536.9|28551.4|28544.4|28551.4|28544.4|28541.4|28534.4|24
1630491000000|2021-09-01 10:10:00|28546.4|28539.4|28546.4|28539.4|28551.4|28544.4|28546.4|28539.4|35
1630491300000|2021-09-01 10:15:00|28541.4|28534.4|28536.4|28529.4|28541.4|28534.4|28531.4|28524.4|68
1630491600000|2021-09-01 10:20:00|28538.9|28531.9|28538.9|28531.9|28546.4|28539.4|28536.4|28529.4|28
1630491900000|2021-09-01 10:25:00|28536.4|28529.4|28536.4|28529.4|28541.4|28534.4|28531.4|28524.4|55
1630492200000|2021-09-01 10:30:00|28531.4|28524.4|28536.4|28529.4|28536.4|28529.4|28526.4|28519.4|66
1630492500000|2021-09-01 10:35:00|28533.9|28526.9|28541.4|28534.4|28541.4|28534.4|28531.4|28524.4|42
1630492800000|2021-09-01 10:40:00|28538.9|28531.9|28546.4|28539.4|28551.4|28544.4|28536.4|28529.4|52
1630493100000|2021-09-01 10:45:00|28543.9|28536.9|28546.4|28539.4|28546.4|28539.4|28538.9|28531.9|26
1630493400000|2021-09-01 10:50:00|28548.9|28541.9|28551.4|28544.4|28551.4|28544.4|28538.9|28531.9|156
1630493700000|2021-09-01 10:55:00|28548.9|28541.9|28556.4|28549.4|28556.4|28549.4|28541.4|28534.4|39
1630494000000|2021-09-01 11:00:00|28561.4|28554.4|28561.4|28554.4|28561.4|28554.4|28556.4|28549.4|74
1630494300000|2021-09-01 11:05:00|28558.9|28551.9|28556.4|28549.4|28561.4|28554.4|28546.4|28539.4|117
1630494600000|2021-09-01 11:10:00|28553.9|28546.9|28561.4|28554.4|28561.4|28554.4|28548.9|28541.9|46
1630494900000|2021-09-01 11:15:00|28558.9|28551.9|28561.4|28554.4|28563.9|28556.9|28556.4|28549.4|15
1630495200000|2021-09-01 11:20:00|28558.9|28551.9|28561.4|28554.4|28566.4|28559.4|28553.9|28546.9|17
1630495500000|2021-09-01 11:25:00|28558.9|28551.9|28556.4|28549.4|28561.4|28554.4|28556.4|28549.4|37
1630495800000|2021-09-01 11:30:00|28558.9|28551.9|28571.4|28564.4|28576.4|28569.4|28556.4|28549.4|115
1630496100000|2021-09-01 11:35:00|28576.4|28569.4|28571.4|28564.4|28576.4|28569.4|28566.4|28559.4|60
1630496400000|2021-09-01 11:40:00|28568.9|28561.9|28576.4|28569.4|28576.4|28569.4|28568.9|28561.9|14
1630496700000|2021-09-01 11:45:00|28573.9|28566.9|28581.4|28574.4|28581.4|28574.4|28571.4|28564.4|62
1630497000000|2021-09-01 11:50:00|28576.4|28569.4|28581.4|28574.4|28581.4|28574.4|28576.4|28569.4|31
1630497300000|2021-09-01 11:55:00|28576.4|28569.4|28586.4|28579.4|28586.4|28579.4|28573.9|28566.9|25
1630497600000|2021-09-01 12:00:00|28581.4|28574.4|28581.4|28574.4|28586.4|28579.4|28581.4|28574.4|39
1630497900000|2021-09-01 12:05:00|28586.4|28579.4|28581.4|28574.4|28586.4|28579.4|28576.4|28569.4|99
1630498200000|2021-09-01 12:10:00|28578.9|28571.9|28581.4|28574.4|28581.4|28574.4|28576.4|28569.4|109
1630498500000|2021-09-01 12:15:00|28576.4|28569.4|28566.4|28559.4|28581.4|28574.4|28561.4|28554.4|171
1630498800000|2021-09-01 12:20:00|28568.9|28561.9|28561.4|28554.4|28571.4|28564.4|28556.4|28549.4|92
1630499100000|2021-09-01 12:25:00|28558.9|28551.9|28551.4|28544.4|28561.4|28554.4|28551.4|28544.4|44
1630499400000|2021-09-01 12:30:00|28553.9|28546.9|28551.4|28544.4|28556.4|28549.4|28551.4|28544.4|82
1630499700000|2021-09-01 12:35:00|28553.9|28546.9|28541.4|28534.4|28553.9|28546.9|28531.4|28524.4|200
1630500000000|2021-09-01 12:40:00|28538.9|28531.9|28531.4|28524.4|28541.4|28534.4|28531.4|28524.4|27
1630500300000|2021-09-01 12:45:00|28528.9|28521.9|28531.4|28524.4|28531.4|28524.4|28511.4|28504.4|189
1630500600000|2021-09-01 12:50:00|28533.9|28526.9|28513.9|28506.9|28536.4|28529.4|28511.4|28504.4|121
1630500900000|2021-09-01 12:55:00|28516.4|28509.4|28511.4|28504.4|28516.4|28509.4|28501.4|28494.4|362
1630501200000|2021-09-01 13:00:00|28508.9|28501.9|28506.4|28499.4|28526.4|28519.4|28501.4|28494.4|686
1630501500000|2021-09-01 13:05:00|28511.4|28504.4|28506.4|28499.4|28511.4|28504.4|28496.4|28489.4|174
1630501800000|2021-09-01 13:10:00|28501.4|28494.4|28516.4|28509.4|28516.4|28509.4|28501.4|28494.4|135
1630502100000|2021-09-01 13:15:00|28511.4|28504.4|28503.9|28496.9|28511.4|28504.4|28498.9|28491.9|51
1630502400000|2021-09-01 13:20:00|28506.4|28499.4|28481.4|28474.4|28506.4|28499.4|28466.4|28459.4|355
1630502700000|2021-09-01 13:25:00|28476.4|28469.4|28498.9|28491.9|28498.9|28491.9|28476.4|28469.4|167
1630503000000|2021-09-01 13:30:00|28501.4|28494.4|28506.4|28499.4|28506.4|28499.4|28478.9|28471.9|763
1630503300000|2021-09-01 13:35:00|28501.4|28494.4|28526.4|28519.4|28526.4|28519.4|28491.4|28484.4|584
1630503600000|2021-09-01 13:40:00|28521.4|28514.4|28506.4|28499.4|28523.9|28516.9|28486.4|28479.4|242
1630503900000|2021-09-01 13:45:00|28501.4|28494.4|28536.4|28529.4|28541.4|28534.4|28501.4|28494.4|347
1630504200000|2021-09-01 13:50:00|28531.4|28524.4|28541.4|28534.4|28546.4|28539.4|28518.9|28511.9|355
1630504500000|2021-09-01 13:55:00|28538.9|28531.9|28516.4|28509.4|28541.4|28534.4|28506.4|28499.4|222
1630504800000|2021-09-01 14:00:00|28518.9|28511.9|28571.4|28564.4|28571.4|28564.4|28516.4|28509.4|481
1630505100000|2021-09-01 14:05:00|28568.9|28561.9|28553.9|28546.9|28571.4|28564.4|28546.4|28539.4|205
1630505400000|2021-09-01 14:10:00|28556.4|28549.4|28538.9|28531.9|28556.4|28549.4|28526.4|28519.4|147
1630505700000|2021-09-01 14:15:00|28541.4|28534.4|28531.4|28524.4|28546.4|28539.4|28521.4|28514.4|167
1630506000000|2021-09-01 14:20:00|28528.9|28521.9|28541.4|28534.4|28556.4|28549.4|28526.4|28519.4|173
1630506300000|2021-09-01 14:25:00|28543.9|28536.9|28556.4|28549.4|28561.4|28554.4|28536.4|28529.4|70
1630506600000|2021-09-01 14:30:00|28558.9|28551.9|28561.4|28554.4|28576.4|28569.4|28556.4|28549.4|170
1630506900000|2021-09-01 14:35:00|28566.4|28559.4|28566.4|28559.4|28571.4|28564.4|28553.9|28546.9|177
1630507200000|2021-09-01 14:40:00|28563.9|28556.9|28561.4|28554.4|28566.4|28559.4|28556.4|28549.4|79
1630507500000|2021-09-01 14:45:00|28566.4|28559.4|28566.4|28559.4|28571.4|28564.4|28558.9|28551.9|96
1630507800000|2021-09-01 14:50:00|28561.4|28554.4|28551.4|28544.4|28566.4|28559.4|28546.4|28539.4|117
1630508100000|2021-09-01 14:55:00|28548.9|28541.9|28561.4|28554.4|28561.4|28554.4|28541.4|28534.4|205
1630508400000|2021-09-01 15:00:00|28566.4|28559.4|28551.4|28544.4|28571.4|28564.4|28548.9|28541.9|146
1630508700000|2021-09-01 15:05:00|28548.9|28541.9|28558.9|28551.9|28561.4|28554.4|28546.4|28539.4|95
1630509000000|2021-09-01 15:10:00|28556.4|28549.4|28561.4|28554.4|28561.4|28554.4|28551.4|28544.4|55
1630509300000|2021-09-01 15:15:00|28568.9|28561.9|28556.4|28549.4|28571.4|28564.4|28556.4|28549.4|173
1630509600000|2021-09-01 15:20:00|28561.4|28554.4|28546.4|28539.4|28561.4|28554.4|28538.9|28531.9|140
1630509900000|2021-09-01 15:25:00|28543.9|28536.9|28551.4|28544.4|28561.4|28554.4|28536.4|28529.4|118
1630510200000|2021-09-01 15:30:00|28546.4|28539.4|28556.4|28549.4|28561.4|28554.4|28541.4|28534.4|111
1630510500000|2021-09-01 15:35:00|28558.9|28551.9|28546.4|28539.4|28561.4|28554.4|28543.9|28536.9|157
1630510800000|2021-09-01 15:40:00|28543.9|28536.9|28551.4|28544.4|28556.4|28549.4|28541.4|28534.4|101
1630511100000|2021-09-01 15:45:00|28553.9|28546.9|28548.9|28541.9|28556.4|28549.4|28536.4|28529.4|49
1630511400000|2021-09-01 15:50:00|28546.4|28539.4|28556.4|28549.4|28561.4|28554.4|28546.4|28539.4|45
1630511700000|2021-09-01 15:55:00|28558.9|28551.9|28556.4|28549.4|28561.4|28554.4|28556.4|28549.4|35
1630512000000|2021-09-01 16:00:00|28551.4|28544.4|28556.4|28549.4|28556.4|28549.4|28546.4|28539.4|83
1630512300000|2021-09-01 16:05:00|28553.9|28546.9|28551.4|28544.4|28561.4|28554.4|28551.4|28544.4|179
1630512600000|2021-09-01 16:10:00|28553.9|28546.9|28548.9|28541.9|28556.4|28549.4|28546.4|28539.4|68
1630512900000|2021-09-01 16:15:00|28551.4|28544.4|28556.4|28549.4|28556.4|28549.4|28551.4|28544.4|76
1630513200000|2021-09-01 16:20:00|28551.4|28544.4|28561.4|28554.4|28561.4|28554.4|28551.4|28544.4|146
1630513500000|2021-09-01 16:25:00|28563.9|28556.9|28571.4|28564.4|28571.4|28564.4|28558.9|28551.9|124
1630513800000|2021-09-01 16:30:00|28566.4|28559.4|28591.4|28584.4|28591.4|28584.4|28566.4|28559.4|237
1630514100000|2021-09-01 16:35:00|28596.4|28589.4|28616.4|28609.4|28616.4|28609.4|28591.4|28584.4|338
1630514400000|2021-09-01 16:40:00|28611.4|28604.4|28606.4|28599.4|28616.4|28609.4|28603.9|28596.9|157
1630514700000|2021-09-01 16:45:00|28611.4|28604.4|28621.4|28614.4|28621.4|28614.4|28608.9|28601.9|96
1630515000000|2021-09-01 16:50:00|28626.4|28619.4|28611.4|28604.4|28626.4|28619.4|28611.4|28604.4|113
1630515300000|2021-09-01 16:55:00|28616.4|28609.4|28616.4|28609.4|28621.4|28614.4|28616.4|28609.4|67
1630515600000|2021-09-01 17:00:00|28621.4|28614.4|28621.4|28614.4|28621.4|28614.4|28606.4|28599.4|129
1630515900000|2021-09-01 17:05:00|28626.4|28619.4|28621.4|28614.4|28626.4|28619.4|28611.4|28604.4|97
1630516200000|2021-09-01 17:10:00|28618.9|28611.9|28606.4|28599.4|28618.9|28611.9|28601.4|28594.4|124
1630516500000|2021-09-01 17:15:00|28601.4|28594.4|28611.4|28604.4|28613.9|28606.9|28598.9|28591.9|134
1630516800000|2021-09-01 17:20:00|28613.9|28606.9|28621.4|28614.4|28621.4|28614.4|28611.4|28604.4|48
1630517100000|2021-09-01 17:25:00|28616.4|28609.4|28621.4|28614.4|28623.9|28616.9|28616.4|28609.4|142
1630517400000|2021-09-01 17:30:00|28628.9|28621.9|28636.4|28629.4|28641.4|28634.4|28626.4|28619.4|460
1630517700000|2021-09-01 17:35:00|28638.9|28631.9|28641.4|28634.4|28641.4|28634.4|28636.4|28629.4|94
1630518000000|2021-09-01 17:40:00|28636.4|28629.4|28643.9|28636.9|28651.4|28644.4|28631.4|28624.4|316
1630518300000|2021-09-01 17:45:00|28646.4|28639.4|28646.4|28639.4|28646.4|28639.4|28641.4|28634.4|132
1630518600000|2021-09-01 17:50:00|28651.4|28644.4|28651.4|28644.4|28651.4|28644.4|28641.4|28634.4|86
1630518900000|2021-09-01 17:55:00|28656.4|28649.4|28656.4|28649.4|28656.4|28649.4|28648.9|28641.9|210
1630519200000|2021-09-01 18:00:00|28651.4|28644.4|28656.4|28649.4|28661.4|28654.4|28651.4|28644.4|110
1630519500000|2021-09-01 18:05:00|28661.4|28654.4|28656.4|28649.4|28661.4|28654.4|28651.4|28644.4|56
1630519800000|2021-09-01 18:10:00|28661.4|28654.4|28651.4|28644.4|28661.4|28654.4|28651.4|28644.4|14
1630520100000|2021-09-01 18:15:00|28648.9|28641.9|28651.4|28644.4|28656.4|28649.4|28646.4|28639.4|48
1630520400000|2021-09-01 18:20:00|28648.9|28641.9|28646.4|28639.4|28656.4|28649.4|28646.4|28639.4|55
1630520700000|2021-09-01 18:25:00|28643.9|28636.9|28646.4|28639.4|28651.4|28644.4|28641.4|28634.4|108
1630521000000|2021-09-01 18:30:00|28641.4|28634.4|28611.4|28604.4|28646.4|28639.4|28608.9|28601.9|250
1630521300000|2021-09-01 18:35:00|28606.4|28599.4|28596.4|28589.4|28611.4|28604.4|28591.4|28584.4|227
1630521600000|2021-09-01 18:40:00|28601.4|28594.4|28596.4|28589.4|28606.4|28599.4|28591.4|28584.4|62
1630521900000|2021-09-01 18:45:00|28598.9|28591.9|28586.4|28579.4|28601.4|28594.4|28586.4|28579.4|57
1630522200000|2021-09-01 18:50:00|28588.9|28581.9|28586.4|28579.4|28596.4|28589.4|28581.4|28574.4|104
1630522500000|2021-09-01 18:55:00|28591.4|28584.4|28586.4|28579.4|28591.4|28584.4|28581.4|28574.4|111
1630522800000|2021-09-01 19:00:00|28583.9|28576.9|28561.4|28554.4|28583.9|28576.9|28556.4|28549.4|329
1630523100000|2021-09-01 19:05:00|28566.4|28559.4|28541.4|28534.4|28566.4|28559.4|28536.4|28529.4|263
1630523400000|2021-09-01 19:10:00|28538.9|28531.9|28556.4|28549.4|28561.4|28554.4|28536.4|28529.4|268
1630523700000|2021-09-01 19:15:00|28551.4|28544.4|28553.9|28546.9|28561.4|28554.4|28551.4|28544.4|109
1630524000000|2021-09-01 19:20:00|28551.4|28544.4|28551.4|28544.4|28561.4|28554.4|28551.4|28544.4|91
1630524300000|2021-09-01 19:25:00|28548.9|28541.9|28541.4|28534.4|28551.4|28544.4|28536.4|28529.4|68
1630524600000|2021-09-01 19:30:00|28538.9|28531.9|28531.4|28524.4|28546.4|28539.4|28531.4|28524.4|148
1630524900000|2021-09-01 19:35:00|28533.9|28526.9|28526.4|28519.4|28541.4|28534.4|28521.4|28514.4|109
1630525200000|2021-09-01 19:40:00|28528.9|28521.9|28536.4|28529.4|28536.4|28529.4|28516.4|28509.4|171
1630525500000|2021-09-01 19:45:00|28531.4|28524.4|28548.9|28541.9|28556.4|28549.4|28531.4|28524.4|58
1630525800000|2021-09-01 19:50:00|28551.4|28544.4|28541.4|28534.4|28551.4|28544.4|28538.9|28531.9|145
1630526100000|2021-09-01 19:55:00|28536.4|28529.4|28543.9|28536.9|28546.4|28539.4|28526.4|28519.4|311
1630526400000|2021-09-01 20:00:00|28541.4|28534.4|28541.4|28534.4|28551.4|28544.4|28541.4|28534.4|80
1630526700000|2021-09-01 20:05:00|28546.4|28539.4|28548.9|28541.9|28551.4|28544.4|28546.4|28539.4|35
1630527000000|2021-09-01 20:10:00|28551.4|28544.4|28556.4|28549.4|28556.4|28549.4|28546.4|28539.4|112
1630527300000|2021-09-01 20:15:00|28560.4|28545.4|28565.4|28550.4|28565.4|28550.4|28560.4|28545.4|15
1630527600000|2021-09-01 20:20:00|28567.9|28552.9|28570.4|28555.4|28575.4|28560.4|28565.4|28550.4|73
1630527900000|2021-09-01 20:25:00|28567.9|28552.9|28565.4|28550.4|28570.4|28555.4|28565.4|28550.4|21
1630528200000|2021-09-01 20:30:00|28562.9|28547.9|28560.4|28545.4|28565.4|28550.4|28560.4|28545.4|17
1630528500000|2021-09-01 20:35:00|28555.4|28540.4|28555.4|28540.4|28555.4|28540.4|28555.4|28540.4|21
1630528800000|2021-09-01 20:40:00|28560.4|28545.4|28560.4|28545.4|28560.4|28545.4|28560.4|28545.4|12
1630529100000|2021-09-01 20:45:00|28565.4|28550.4|28550.4|28535.4|28565.4|28550.4|28550.4|28535.4|7
1630529400000|2021-09-01 20:50:00|28552.9|28537.9|28565.4|28550.4|28570.4|28555.4|28552.9|28537.9|32
1630529700000|2021-09-01 20:55:00|28562.9|28547.9|28568.9|28538.9|28569.5|28547.9|28560.4|28537.9|13
1630530000000|2021-09-01 21:00:00|28568.6|28538.6|28570.2|28540.2|28570.2|28540.2|28567.9|28537.9|0
1630530300000|2021-09-01 21:05:00|28569.7|28539.7|28569.1|28539.1|28570.2|28540.2|28569.1|28539.1|0
1630530600000|2021-09-01 21:10:00|28568.8|28538.8|28568|28538|28568.8|28538.8|28568|28538|0
1630530900000|2021-09-01 21:15:00|28567.7|28537.7|28568.9|28538.9|28570.5|28540.5|28567.7|28537.7|0
1630531200000|2021-09-01 21:20:00|28567.5|28537.5|28567.5|28537.5|28568.6|28538.6|28565.9|28535.9|0
1630531500000|2021-09-01 21:25:00|28565.9|28535.9|28567.3|28537.3|28567.5|28537.5|28565.8|28535.8|0
1630531800000|2021-09-01 21:30:00|28566.9|28536.9|28567.5|28537.5|28567.5|28537.5|28566.9|28536.9|0
1630532100000|2021-09-01 21:35:00|28569.3|28539.3|28569.5|28539.5|28570.5|28540.5|28568.9|28538.9|0
1630532400000|2021-09-01 21:40:00|28569.3|28539.3|28568.3|28538.3|28570.7|28540.7|28566.6|28536.6|0
1630532700000|2021-09-01 21:45:00|28568.1|28538.1|28569.3|28539.3|28569.8|28539.8|28568.1|28538.1|0
1630533000000|2021-09-01 21:50:00|28569.5|28539.5|28569.9|28539.9|28569.9|28539.9|28569.5|28539.5|0
1630533300000|2021-09-01 21:55:00|28569.5|28539.5|28570|28540|28570.3|28540.3|28569.2|28539.2|0
1630533600000|2021-09-01 22:00:00|28571.9|28541.9|28575.4|28560.4|28575.4|28560.4|28557.9|28538.8|17
1630533900000|2021-09-01 22:05:00|||||||||1
1630534500000|2021-09-01 22:15:00|28572.9|28557.9|28577.9|28562.9|28580.4|28565.4|28570.4|28555.4|18
1630534800000|2021-09-01 22:20:00|28580.4|28565.4|28577.9|28562.9|28580.4|28565.4|28577.9|28562.9|1
1630535100000|2021-09-01 22:25:00|28575.4|28560.4|28567.9|28552.9|28575.4|28560.4|28565.4|28550.4|4
1630535400000|2021-09-01 22:30:00|28565.4|28550.4|28555.4|28540.4|28572.9|28557.9|28555.4|28540.4|15
1630535700000|2021-09-01 22:35:00|28550.4|28535.4|28550.4|28535.4|28550.4|28535.4|28550.4|28535.4|12
1630536000000|2021-09-01 22:40:00|28545.4|28530.4|28545.4|28530.4|28545.4|28530.4|28545.4|28530.4|7
1630536300000|2021-09-01 22:45:00|||||||||10
1630536600000|2021-09-01 22:50:00|28550.4|28535.4|28557.9|28542.9|28560.4|28545.4|28550.4|28535.4|36
1630536900000|2021-09-01 22:55:00|28555.4|28540.4|28547.9|28532.9|28555.4|28540.4|28547.9|28532.9|14
1630537200000|2021-09-01 23:00:00|28545.4|28530.4|28525.4|28510.4|28550.4|28535.4|28525.4|28510.4|85
1630537500000|2021-09-01 23:05:00|28527.9|28512.9|28527.9|28512.9|28530.4|28515.4|28525.4|28510.4|12
1630537800000|2021-09-01 23:10:00|28530.4|28515.4|28530.4|28515.4|28530.4|28515.4|28527.9|28512.9|3
1630538100000|2021-09-01 23:15:00|28525.4|28510.4|28527.9|28512.9|28527.9|28512.9|28525.4|28510.4|4
1630538400000|2021-09-01 23:20:00|28530.4|28515.4|28525.4|28510.4|28535.4|28520.4|28525.4|28510.4|8
1630538700000|2021-09-01 23:25:00|28532.9|28517.9|28530.4|28515.4|28535.4|28520.4|28530.4|28515.4|16
1630539000000|2021-09-01 23:30:00|28535.4|28520.4|28526.4|28519.4|28561.4|28554.4|28526.4|28519.4|16025
1630539300000|2021-09-01 23:35:00|28528.9|28521.9|28523.9|28516.9|28536.4|28529.4|28521.4|28514.4|89
1630539600000|2021-09-01 23:40:00|28526.4|28519.4|28506.4|28499.4|28526.4|28519.4|28501.4|28494.4|275
1630539900000|2021-09-01 23:45:00|28516.4|28509.4|28506.4|28499.4|28531.4|28524.4|28506.4|28499.4|327
1630540200000|2021-09-01 23:50:00|28508.9|28501.9|28531.4|28524.4|28531.4|28524.4|28501.4|28494.4|135
1630540500000|2021-09-01 23:55:00|28528.9|28521.9|28511.4|28504.4|28551.4|28544.4|28503.9|28496.9|408
1630540800000|2021-09-02 00:00:00|28513.9|28506.9|28616.4|28609.4|28633.9|28626.9|28511.4|28504.4|1874
1630541100000|2021-09-02 00:05:00|28618.9|28611.9|28591.4|28584.4|28626.4|28619.4|28546.4|28539.4|1145
1630541400000|2021-09-02 00:10:00|28596.4|28589.4|28556.4|28549.4|28601.4|28594.4|28526.4|28519.4|773
1630541700000|2021-09-02 00:15:00|28558.9|28551.9|28516.4|28509.4|28571.4|28564.4|28488.9|28481.9|1021
1630542000000|2021-09-02 00:20:00|28513.9|28506.9|28506.4|28499.4|28541.4|28534.4|28498.9|28491.9|688
1630542300000|2021-09-02 00:25:00|28513.9|28506.9|28481.4|28474.4|28518.9|28511.9|28433.9|28426.9|1753
1630542600000|2021-09-02 00:30:00|28478.9|28471.9|28516.4|28509.4|28528.9|28521.9|28466.4|28459.4|504
1630542900000|2021-09-02 00:35:00|28518.9|28511.9|28501.4|28494.4|28531.4|28524.4|28491.4|28484.4|526
1630543200000|2021-09-02 00:40:00|28498.9|28491.9|28488.9|28481.9|28511.4|28504.4|28481.4|28474.4|298
1630543500000|2021-09-02 00:45:00|28486.4|28479.4|28476.4|28469.4|28501.4|28494.4|28476.4|28469.4|424
1630543800000|2021-09-02 00:50:00|28481.4|28474.4|28476.4|28469.4|28486.4|28479.4|28456.4|28449.4|476
1630544100000|2021-09-02 00:55:00|28471.4|28464.4|28491.4|28484.4|28501.4|28494.4|28461.4|28454.4|442
1630544400000|2021-09-02 01:00:00|28488.9|28481.9|28451.4|28444.4|28488.9|28481.9|28441.4|28434.4|423
1630544700000|2021-09-02 01:05:00|28456.4|28449.4|28446.4|28439.4|28476.4|28469.4|28441.4|28434.4|339
1630545000000|2021-09-02 01:10:00|28443.9|28436.9|28426.4|28419.4|28451.4|28444.4|28426.4|28419.4|318
1630545300000|2021-09-02 01:15:00|28423.9|28416.9|28426.4|28419.4|28443.9|28436.9|28416.4|28409.4|377
1630545600000|2021-09-02 01:20:00|28423.9|28416.9|28436.4|28429.4|28441.4|28434.4|28421.4|28414.4|371
1630545900000|2021-09-02 01:25:00|28438.9|28431.9|28453.9|28446.9|28461.4|28454.4|28436.4|28429.4|353
1630546200000|2021-09-02 01:30:00|28456.4|28449.4|28461.4|28454.4|28466.4|28459.4|28451.4|28444.4|307
1630546500000|2021-09-02 01:35:00|28463.9|28456.9|28483.9|28476.9|28501.4|28494.4|28461.4|28454.4|418
1630546800000|2021-09-02 01:40:00|28486.4|28479.4|28468.9|28461.9|28486.4|28479.4|28463.9|28456.9|268
1630547100000|2021-09-02 01:45:00|28471.4|28464.4|28466.4|28459.4|28476.4|28469.4|28446.4|28439.4|320
1630547400000|2021-09-02 01:50:00|28463.9|28456.9|28456.4|28449.4|28481.4|28474.4|28451.4|28444.4|168
1630547700000|2021-09-02 01:55:00|28453.9|28446.9|28456.4|28449.4|28466.4|28459.4|28448.9|28441.9|164
1630548000000|2021-09-02 02:00:00|28453.9|28446.9|28456.4|28449.4|28456.4|28449.4|28433.9|28426.9|228
1630548300000|2021-09-02 02:05:00|28458.9|28451.9|28461.4|28454.4|28476.4|28469.4|28448.9|28441.9|245
1630548600000|2021-09-02 02:10:00|28463.9|28456.9|28491.4|28484.4|28496.4|28489.4|28461.4|28454.4|328
1630548900000|2021-09-02 02:15:00|28493.9|28486.9|28511.4|28504.4|28521.4|28514.4|28491.4|28484.4|379
1630549200000|2021-09-02 02:20:00|28508.9|28501.9|28496.4|28489.4|28511.4|28504.4|28493.9|28486.9|141
1630549500000|2021-09-02 02:25:00|28491.4|28484.4|28486.4|28479.4|28501.4|28494.4|28486.4|28479.4|150
1630549800000|2021-09-02 02:30:00|28488.9|28481.9|28481.4|28474.4|28491.4|28484.4|28468.9|28461.9|119
1630550100000|2021-09-02 02:35:00|28483.9|28476.9|28488.9|28481.9|28496.4|28489.4|28481.4|28474.4|127
1630550400000|2021-09-02 02:40:00|28486.4|28479.4|28491.4|28484.4|28493.9|28486.9|28481.4|28474.4|47
1630550700000|2021-09-02 02:45:00|28488.9|28481.9|28486.4|28479.4|28496.4|28489.4|28481.4|28474.4|92
1630551000000|2021-09-02 02:50:00|28481.4|28474.4|28466.4|28459.4|28486.4|28479.4|28461.4|28454.4|291
1630551300000|2021-09-02 02:55:00|28463.9|28456.9|28456.4|28449.4|28466.4|28459.4|28446.4|28439.4|176
1630551600000|2021-09-02 03:00:00|28453.9|28446.9|28463.9|28456.9|28473.9|28466.9|28453.9|28446.9|162
1630551900000|2021-09-02 03:05:00|28466.4|28459.4|28476.4|28469.4|28476.4|28469.4|28453.9|28446.9|67
1630552200000|2021-09-02 03:10:00|28471.4|28464.4|28466.4|28459.4|28476.4|28469.4|28466.4|28459.4|95
1630552500000|2021-09-02 03:15:00|28468.9|28461.9|28461.4|28454.4|28468.9|28461.9|28456.4|28449.4|90
1630552800000|2021-09-02 03:20:00|28466.4|28459.4|28476.4|28469.4|28481.4|28474.4|28461.4|28454.4|115
1630553100000|2021-09-02 03:25:00|28478.9|28471.9|28491.4|28484.4|28496.4|28489.4|28476.4|28469.4|183
1630553400000|2021-09-02 03:30:00|28493.9|28486.9|28506.4|28499.4|28513.9|28506.9|28491.4|28484.4|205
1630553700000|2021-09-02 03:35:00|28501.4|28494.4|28531.4|28524.4|28531.4|28524.4|28501.4|28494.4|275
1630554000000|2021-09-02 03:40:00|28533.9|28526.9|28551.4|28544.4|28561.4|28554.4|28521.4|28514.4|749
1630554300000|2021-09-02 03:45:00|28546.4|28539.4|28541.4|28534.4|28556.4|28549.4|28541.4|28534.4|284
1630554600000|2021-09-02 03:50:00|28536.4|28529.4|28556.4|28549.4|28556.4|28549.4|28536.4|28529.4|419
1630554900000|2021-09-02 03:55:00|28551.4|28544.4|28551.4|28544.4|28556.4|28549.4|28546.4|28539.4|234
1630555200000|2021-09-02 04:00:00|28556.4|28549.4|28546.4|28539.4|28561.4|28554.4|28546.4|28539.4|204
1630555500000|2021-09-02 04:05:00|28541.4|28534.4|28551.4|28544.4|28551.4|28544.4|28541.4|28534.4|114
1630555800000|2021-09-02 04:10:00|28546.4|28539.4|28536.4|28529.4|28546.4|28539.4|28531.4|28524.4|211
1630556100000|2021-09-02 04:15:00|28533.9|28526.9|28536.4|28529.4|28543.9|28536.9|28531.4|28524.4|178
1630556400000|2021-09-02 04:20:00|28531.4|28524.4|28531.4|28524.4|28536.4|28529.4|28526.4|28519.4|137
1630556700000|2021-09-02 04:25:00|28526.4|28519.4|28531.4|28524.4|28541.4|28534.4|28526.4|28519.4|163
1630557000000|2021-09-02 04:30:00|28528.9|28521.9|28526.4|28519.4|28531.4|28524.4|28526.4|28519.4|174
1630557300000|2021-09-02 04:35:00|28521.4|28514.4|28521.4|28514.4|28521.4|28514.4|28513.9|28506.9|113
1630557600000|2021-09-02 04:40:00|28523.9|28516.9|28531.4|28524.4|28531.4|28524.4|28523.9|28516.9|161
1630557900000|2021-09-02 04:45:00|28526.4|28519.4|28536.4|28529.4|28536.4|28529.4|28521.4|28514.4|120
1630558200000|2021-09-02 04:50:00|28531.4|28524.4|28526.4|28519.4|28531.4|28524.4|28521.4|28514.4|89
1630558500000|2021-09-02 04:55:00|28531.4|28524.4|28531.4|28524.4|28531.4|28524.4|28526.4|28519.4|65
1630558800000|2021-09-02 05:00:00|28526.4|28519.4|28528.9|28521.9|28531.4|28524.4|28521.4|28514.4|232
1630559100000|2021-09-02 05:05:00|28531.4|28524.4|28531.4|28524.4|28536.4|28529.4|28526.4|28519.4|141
1630559400000|2021-09-02 05:10:00|28536.4|28529.4|28526.4|28519.4|28541.4|28534.4|28526.4|28519.4|100
1630559700000|2021-09-02 05:15:00|28523.9|28516.9|28521.4|28514.4|28526.4|28519.4|28508.9|28501.9|295
1630560000000|2021-09-02 05:20:00|28518.9|28511.9|28521.4|28514.4|28521.4|28514.4|28516.4|28509.4|127
1630560300000|2021-09-02 05:25:00|28518.9|28511.9|28516.4|28509.4|28521.4|28514.4|28511.4|28504.4|248
1630560600000|2021-09-02 05:30:00|28518.9|28511.9|28511.4|28504.4|28518.9|28511.9|28498.9|28491.9|356
1630560900000|2021-09-02 05:35:00|28516.4|28509.4|28531.4|28524.4|28531.4|28524.4|28511.4|28504.4|264
1630561200000|2021-09-02 05:40:00|28528.9|28521.9|28516.4|28509.4|28531.4|28524.4|28511.4|28504.4|215
1630561500000|2021-09-02 05:45:00|28513.9|28506.9|28511.4|28504.4|28513.9|28506.9|28506.4|28499.4|143
1630561800000|2021-09-02 05:50:00|28506.4|28499.4|28481.4|28474.4|28506.4|28499.4|28481.4|28474.4|619
1630562100000|2021-09-02 05:55:00|28486.4|28479.4|28536.4|28529.4|28551.4|28544.4|28486.4|28479.4|1514
1630562400000|2021-09-02 06:00:00|28531.4|28524.4|28511.4|28504.4|28536.4|28529.4|28501.4|28494.4|1814
1630562700000|2021-09-02 06:05:00|28508.9|28501.9|28506.4|28499.4|28516.4|28509.4|28501.4|28494.4|682
1630563000000|2021-09-02 06:10:00|28508.9|28501.9|28461.4|28454.4|28511.4|28504.4|28458.9|28451.9|645
1630563300000|2021-09-02 06:15:00|28463.9|28456.9|28476.4|28469.4|28476.4|28469.4|28463.9|28456.9|516
1630563600000|2021-09-02 06:20:00|28471.4|28464.4|28486.4|28479.4|28486.4|28479.4|28471.4|28464.4|149
1630563900000|2021-09-02 06:25:00|28483.9|28476.9|28496.4|28489.4|28501.4|28494.4|28481.4|28474.4|91
1630564200000|2021-09-02 06:30:00|28498.9|28491.9|28491.4|28484.4|28501.4|28494.4|28486.4|28479.4|78
1630564500000|2021-09-02 06:35:00|28493.9|28486.9|28506.4|28499.4|28506.4|28499.4|28493.9|28486.9|24
1630564800000|2021-09-02 06:40:00|28503.9|28496.9|28501.4|28494.4|28511.4|28504.4|28498.9|28491.9|17
1630565100000|2021-09-02 06:45:00|28503.9|28496.9|28521.4|28514.4|28521.4|28514.4|28498.9|28491.9|47
1630565400000|2021-09-02 06:50:00|28518.9|28511.9|28526.4|28519.4|28531.4|28524.4|28516.4|28509.4|76
1630565700000|2021-09-02 06:55:00|28528.9|28521.9|28538.9|28531.9|28541.4|28534.4|28523.9|28516.9|112
1630566000000|2021-09-02 07:00:00|28541.4|28534.4|28536.4|28529.4|28541.4|28534.4|28516.4|28509.4|95
1630566300000|2021-09-02 07:05:00|28538.9|28531.9|28536.4|28529.4|28543.9|28536.9|28533.9|28526.9|73
1630566600000|2021-09-02 07:10:00|28538.9|28531.9|28548.9|28541.9|28556.4|28549.4|28526.4|28519.4|139
1630566900000|2021-09-02 07:15:00|28551.4|28544.4|28551.4|28544.4|28556.4|28549.4|28541.4|28534.4|146
1630567200000|2021-09-02 07:20:00|28548.9|28541.9|28561.4|28554.4|28561.4|28554.4|28546.4|28539.4|80
1630567500000|2021-09-02 07:25:00|28566.4|28559.4|28556.4|28549.4|28573.9|28566.9|28556.4|28549.4|228
1630567800000|2021-09-02 07:30:00|28551.4|28544.4|28541.4|28534.4|28556.4|28549.4|28533.9|28526.9|261
1630568100000|2021-09-02 07:35:00|28543.9|28536.9|28541.4|28534.4|28546.4|28539.4|28536.4|28529.4|44
1630568400000|2021-09-02 07:40:00|28543.9|28536.9|28531.4|28524.4|28546.4|28539.4|28531.4|28524.4|50
1630568700000|2021-09-02 07:45:00|28533.9|28526.9|28536.4|28529.4|28541.4|28534.4|28521.4|28514.4|95
1630569000000|2021-09-02 07:50:00|28538.9|28531.9|28536.4|28529.4|28541.4|28534.4|28536.4|28529.4|183
1630569300000|2021-09-02 07:55:00|28538.9|28531.9|28546.4|28539.4|28546.4|28539.4|28536.4|28529.4|41
1630569600000|2021-09-02 08:00:00|28548.9|28541.9|28546.4|28539.4|28556.4|28549.4|28543.9|28536.9|107
1630569900000|2021-09-02 08:05:00|28548.9|28541.9|28566.4|28559.4|28566.4|28559.4|28548.9|28541.9|69
1630570200000|2021-09-02 08:10:00|28563.9|28556.9|28561.4|28554.4|28568.9|28561.9|28558.9|28551.9|50
1630570500000|2021-09-02 08:15:00|28563.9|28556.9|28548.9|28541.9|28566.4|28559.4|28546.4|28539.4|81
1630570800000|2021-09-02 08:20:00|28551.4|28544.4|28546.4|28539.4|28551.4|28544.4|28546.4|28539.4|31
1630571100000|2021-09-02 08:25:00|28543.9|28536.9|28541.4|28534.4|28551.4|28544.4|28541.4|28534.4|61
1630571400000|2021-09-02 08:30:00|28543.9|28536.9|28551.4|28544.4|28556.4|28549.4|28541.4|28534.4|69
1630571700000|2021-09-02 08:35:00|28553.9|28546.9|28556.4|28549.4|28561.4|28554.4|28551.4|28544.4|65
1630572000000|2021-09-02 08:40:00|28553.9|28546.9|28551.4|28544.4|28556.4|28549.4|28541.4|28534.4|50
1630572300000|2021-09-02 08:45:00|28553.9|28546.9|28561.4|28554.4|28561.4|28554.4|28551.4|28544.4|18
1630572600000|2021-09-02 08:50:00|28558.9|28551.9|28563.9|28556.9|28566.4|28559.4|28558.9|28551.9|32
1630572900000|2021-09-02 08:55:00|28561.4|28554.4|28561.4|28554.4|28566.4|28559.4|28556.4|28549.4|36
1630573200000|2021-09-02 09:00:00|28566.4|28559.4|28556.4|28549.4|28566.4|28559.4|28556.4|28549.4|24
1630573500000|2021-09-02 09:05:00|28558.9|28551.9|28553.9|28546.9|28558.9|28551.9|28551.4|28544.4|37
1630573800000|2021-09-02 09:10:00|28551.4|28544.4|28551.4|28544.4|28556.4|28549.4|28551.4|28544.4|9
1630574100000|2021-09-02 09:15:00|28553.9|28546.9|28541.4|28534.4|28556.4|28549.4|28541.4|28534.4|18
1630574400000|2021-09-02 09:20:00|28538.9|28531.9|28541.4|28534.4|28543.9|28536.9|28531.4|28524.4|68
1630574700000|2021-09-02 09:25:00|28543.9|28536.9|28551.4|28544.4|28551.4|28544.4|28541.4|28534.4|23
1630575000000|2021-09-02 09:30:00|28548.9|28541.9|28546.4|28539.4|28556.4|28549.4|28546.4|28539.4|28
1630575300000|2021-09-02 09:35:00|28548.9|28541.9|28541.4|28534.4|28551.4|28544.4|28541.4|28534.4|15
1630575600000|2021-09-02 09:40:00|28546.4|28539.4|28541.4|28534.4|28546.4|28539.4|28536.4|28529.4|44
1630575900000|2021-09-02 09:45:00|28543.9|28536.9|28546.4|28539.4|28546.4|28539.4|28541.4|28534.4|2
1630576200000|2021-09-02 09:50:00|28548.9|28541.9|28538.9|28531.9|28548.9|28541.9|28536.4|28529.4|70
1630576500000|2021-09-02 09:55:00|28541.4|28534.4|28536.4|28529.4|28541.4|28534.4|28536.4|28529.4|25
1630576800000|2021-09-02 10:00:00|28538.9|28531.9|28541.4|28534.4|28546.4|28539.4|28536.4|28529.4|64
1630577100000|2021-09-02 10:05:00|28543.9|28536.9|28541.4|28534.4|28546.4|28539.4|28541.4|28534.4|7
1630577400000|2021-09-02 10:10:00|28543.9|28536.9|28541.4|28534.4|28546.4|28539.4|28538.9|28531.9|13
1630577700000|2021-09-02 10:15:00|28538.9|28531.9|28538.9|28531.9|28541.4|28534.4|28536.4|28529.4|20
1630578000000|2021-09-02 10:20:00|28541.4|28534.4|28546.4|28539.4|28546.4|28539.4|28538.9|28531.9|24
1630578300000|2021-09-02 10:25:00|28543.9|28536.9|28556.4|28549.4|28556.4|28549.4|28541.4|28534.4|51
1630578600000|2021-09-02 10:30:00|28553.9|28546.9|28551.4|28544.4|28556.4|28549.4|28551.4|28544.4|16
1630578900000|2021-09-02 10:35:00|28548.9|28541.9|28551.4|28544.4|28551.4|28544.4|28546.4|28539.4|67
1630579200000|2021-09-02 10:40:00|28548.9|28541.9|28546.4|28539.4|28551.4|28544.4|28546.4|28539.4|20
1630579500000|2021-09-02 10:45:00|28543.9|28536.9|28541.4|28534.4|28546.4|28539.4|28541.4|28534.4|36
1630579800000|2021-09-02 10:50:00|28543.9|28536.9|28548.9|28541.9|28551.4|28544.4|28543.9|28536.9|28
1630580100000|2021-09-02 10:55:00|28551.4|28544.4|28551.4|28544.4|28556.4|28549.4|28548.9|28541.9|12
1630580400000|2021-09-02 11:00:00|28553.9|28546.9|28551.4|28544.4|28556.4|28549.4|28551.4|28544.4|20
1630580700000|2021-09-02 11:05:00|28548.9|28541.9|28548.9|28541.9|28551.4|28544.4|28546.4|28539.4|11
1630581000000|2021-09-02 11:10:00|28546.4|28539.4|28546.4|28539.4|28551.4|28544.4|28546.4|28539.4|2
1630581300000|2021-09-02 11:15:00|28541.4|28534.4|28546.4|28539.4|28546.4|28539.4|28541.4|28534.4|17
1630581600000|2021-09-02 11:20:00|28543.9|28536.9|28541.4|28534.4|28546.4|28539.4|28541.4|28534.4|14
1630581900000|2021-09-02 11:25:00|28543.9|28536.9|28551.4|28544.4|28551.4|28544.4|28541.4|28534.4|57
1630582200000|2021-09-02 11:30:00|28553.9|28546.9|28551.4|28544.4|28556.4|28549.4|28551.4|28544.4|38
1630582500000|2021-09-02 11:35:00|28548.9|28541.9|28546.4|28539.4|28551.4|28544.4|28546.4|28539.4|6
1630582800000|2021-09-02 11:40:00|28548.9|28541.9|28551.4|28544.4|28556.4|28549.4|28546.4|28539.4|12
1630583100000|2021-09-02 11:45:00|28553.9|28546.9|28551.4|28544.4|28556.4|28549.4|28546.4|28539.4|9
1630583400000|2021-09-02 11:50:00|28553.9|28546.9|28551.4|28544.4|28556.4|28549.4|28551.4|28544.4|39
1630583700000|2021-09-02 11:55:00|28548.9|28541.9|28551.4|28544.4|28556.4|28549.4|28548.9|28541.9|13
1630584000000|2021-09-02 12:00:00|28556.4|28549.4|28556.4|28549.4|28556.4|28549.4|28551.4|28544.4|23
1630584300000|2021-09-02 12:05:00|28553.9|28546.9|28551.4|28544.4|28556.4|28549.4|28546.4|28539.4|59
1630584600000|2021-09-02 12:10:00|||||||||27
1630584900000|2021-09-02 12:15:00|28556.4|28549.4|28551.4|28544.4|28556.4|28549.4|28551.4|28544.4|39
1630585200000|2021-09-02 12:20:00|28556.4|28549.4|28556.4|28549.4|28556.4|28549.4|28556.4|28549.4|38
1630585500000|2021-09-02 12:25:00|28551.4|28544.4|28551.4|28544.4|28556.4|28549.4|28551.4|28544.4|11
1630585800000|2021-09-02 12:30:00|28553.9|28546.9|28568.9|28561.9|28576.4|28569.4|28553.9|28546.9|82
1630586100000|2021-09-02 12:35:00|28566.4|28559.4|28571.4|28564.4|28576.4|28569.4|28566.4|28559.4|18
1630586400000|2021-09-02 12:40:00|28573.9|28566.9|28571.4|28564.4|28576.4|28569.4|28571.4|28564.4|7
1630586700000|2021-09-02 12:45:00|28573.9|28566.9|28581.4|28574.4|28581.4|28574.4|28571.4|28564.4|48
1630587000000|2021-09-02 12:50:00|28583.9|28576.9|28591.4|28584.4|28591.4|28584.4|28581.4|28574.4|51
1630587300000|2021-09-02 12:55:00|28586.4|28579.4|28588.9|28581.9|28596.4|28589.4|28586.4|28579.4|196
1630587600000|2021-09-02 13:00:00|28586.4|28579.4|28591.4|28584.4|28591.4|28584.4|28586.4|28579.4|152
1630587900000|2021-09-02 13:05:00|28586.4|28579.4|28586.4|28579.4|28591.4|28584.4|28586.4|28579.4|269
1630588200000|2021-09-02 13:10:00|28588.9|28581.9|28596.4|28589.4|28596.4|28589.4|28586.4|28579.4|37
1630588500000|2021-09-02 13:15:00|28591.4|28584.4|28621.4|28614.4|28621.4|28614.4|28591.4|28584.4|272
1630588800000|2021-09-02 13:20:00|28616.4|28609.4|28631.4|28624.4|28646.4|28639.4|28616.4|28609.4|371
1630589100000|2021-09-02 13:25:00|28628.9|28621.9|28641.4|28634.4|28646.4|28639.4|28628.9|28621.9|242
1630589400000|2021-09-02 13:30:00|28638.9|28631.9|28636.4|28629.4|28641.4|28634.4|28626.4|28619.4|437
1630589700000|2021-09-02 13:35:00|28633.9|28626.9|28626.4|28619.4|28646.4|28639.4|28616.4|28609.4|229
1630590000000|2021-09-02 13:40:00|28628.9|28621.9|28621.4|28614.4|28641.4|28634.4|28616.4|28609.4|236
1630590300000|2021-09-02 13:45:00|28623.9|28616.9|28641.4|28634.4|28661.4|28654.4|28621.4|28614.4|347
1630590600000|2021-09-02 13:50:00|28638.9|28631.9|28626.4|28619.4|28641.4|28634.4|28618.9|28611.9|135
1630590900000|2021-09-02 13:55:00|28631.4|28624.4|28626.4|28619.4|28636.4|28629.4|28623.9|28616.9|361
1630591200000|2021-09-02 14:00:00|28623.9|28616.9|28626.4|28619.4|28651.4|28644.4|28621.4|28614.4|193
1630591500000|2021-09-02 14:05:00|28628.9|28621.9|28626.4|28619.4|28636.4|28629.4|28626.4|28619.4|111
1630591800000|2021-09-02 14:10:00|28628.9|28621.9|28621.4|28614.4|28628.9|28621.9|28611.4|28604.4|212
1630592100000|2021-09-02 14:15:00|28623.9|28616.9|28631.4|28624.4|28636.4|28629.4|28621.4|28614.4|193
1630592400000|2021-09-02 14:20:00|28636.4|28629.4|28656.4|28649.4|28661.4|28654.4|28631.4|28624.4|132
1630592700000|2021-09-02 14:25:00|28651.4|28644.4|28666.4|28659.4|28671.4|28664.4|28646.4|28639.4|134
1630593000000|2021-09-02 14:30:00|28671.4|28664.4|28676.4|28669.4|28681.4|28674.4|28671.4|28664.4|198
1630593300000|2021-09-02 14:35:00|28671.4|28664.4|28671.4|28664.4|28681.4|28674.4|28666.4|28659.4|269
1630593600000|2021-09-02 14:40:00|28676.4|28669.4|28691.4|28684.4|28691.4|28684.4|28671.4|28664.4|212
1630593900000|2021-09-02 14:45:00|28688.9|28681.9|28686.4|28679.4|28691.4|28684.4|28681.4|28674.4|120
1630594200000|2021-09-02 14:50:00|28683.9|28676.9|28686.4|28679.4|28696.4|28689.4|28681.4|28674.4|82
1630594500000|2021-09-02 14:55:00|28683.9|28676.9|28676.4|28669.4|28686.4|28679.4|28676.4|28669.4|112
1630594800000|2021-09-02 15:00:00|28681.4|28674.4|28678.9|28671.9|28686.4|28679.4|28678.9|28671.9|80
1630595100000|2021-09-02 15:05:00|28681.4|28674.4|28676.4|28669.4|28686.4|28679.4|28676.4|28669.4|44
1630595400000|2021-09-02 15:10:00|28681.4|28674.4|28698.9|28691.9|28706.4|28699.4|28681.4|28674.4|513
1630595700000|2021-09-02 15:15:00|28701.4|28694.4|28701.4|28694.4|28701.4|28694.4|28696.4|28689.4|63
1630596000000|2021-09-02 15:20:00|28698.9|28691.9|28701.4|28694.4|28701.4|28694.4|28691.4|28684.4|63
1630596300000|2021-09-02 15:25:00|28698.9|28691.9|28711.4|28704.4|28716.4|28709.4|28696.4|28689.4|114
1630596600000|2021-09-02 15:30:00|28713.9|28706.9|28711.4|28704.4|28726.4|28719.4|28711.4|28704.4|209
1630596900000|2021-09-02 15:35:00|28713.9|28706.9|28713.9|28706.9|28721.4|28714.4|28711.4|28704.4|1656
1630597200000|2021-09-02 15:40:00|28716.4|28709.4|28721.4|28714.4|28721.4|28714.4|28713.9|28706.9|93
1630597500000|2021-09-02 15:45:00|28723.9|28716.9|28723.9|28716.9|28726.4|28719.4|28721.4|28714.4|194
1630597800000|2021-09-02 15:50:00|28721.4|28714.4|28726.4|28719.4|28726.4|28719.4|28721.4|28714.4|161
1630598100000|2021-09-02 15:55:00|28728.9|28721.9|28736.4|28729.4|28736.4|28729.4|28726.4|28719.4|193
1630598400000|2021-09-02 16:00:00|28733.9|28726.9|28716.4|28709.4|28733.9|28726.9|28716.4|28709.4|69
1630598700000|2021-09-02 16:05:00|28721.4|28714.4|28721.4|28714.4|28721.4|28714.4|28716.4|28709.4|71
1630599000000|2021-09-02 16:10:00|28723.9|28716.9|28723.9|28716.9|28726.4|28719.4|28721.4|28714.4|49
1630599300000|2021-09-02 16:15:00|28721.4|28714.4|28711.4|28704.4|28726.4|28719.4|28711.4|28704.4|138
1630599600000|2021-09-02 16:20:00|28716.4|28709.4|28706.4|28699.4|28716.4|28709.4|28706.4|28699.4|59
1630599900000|2021-09-02 16:25:00|28708.9|28701.9|28706.4|28699.4|28711.4|28704.4|28706.4|28699.4|49
1630600200000|2021-09-02 16:30:00|28703.9|28696.9|28701.4|28694.4|28706.4|28699.4|28696.4|28689.4|145
1630600500000|2021-09-02 16:35:00|28698.9|28691.9|28681.4|28674.4|28701.4|28694.4|28681.4|28674.4|51
1630600800000|2021-09-02 16:40:00|28676.4|28669.4|28688.9|28681.9|28691.4|28684.4|28671.4|28664.4|147
1630601100000|2021-09-02 16:45:00|28691.4|28684.4|28676.4|28669.4|28691.4|28684.4|28676.4|28669.4|142
1630601400000|2021-09-02 16:50:00|28681.4|28674.4|28696.4|28689.4|28696.4|28689.4|28678.9|28671.9|88
1630601700000|2021-09-02 16:55:00|28693.9|28686.9|28681.4|28674.4|28696.4|28689.4|28681.4|28674.4|35
1630602000000|2021-09-02 17:00:00|28686.4|28679.4|28681.4|28674.4|28686.4|28679.4|28681.4|28674.4|37
1630602300000|2021-09-02 17:05:00|28686.4|28679.4|28676.4|28669.4|28686.4|28679.4|28671.4|28664.4|56
1630602600000|2021-09-02 17:10:00|28671.4|28664.4|28671.4|28664.4|28676.4|28669.4|28666.4|28659.4|76
1630602900000|2021-09-02 17:15:00|28673.9|28666.9|28666.4|28659.4|28676.4|28669.4|28663.9|28656.9|30
1630603200000|2021-09-02 17:20:00|28663.9|28656.9|28661.4|28654.4|28671.4|28664.4|28661.4|28654.4|16
1630603500000|2021-09-02 17:25:00|28656.4|28649.4|28653.9|28646.9|28661.4|28654.4|28651.4|28644.4|122
1630603800000|2021-09-02 17:30:00|28656.4|28649.4|28651.4|28644.4|28661.4|28654.4|28646.4|28639.4|49
1630604100000|2021-09-02 17:35:00|28648.9|28641.9|28646.4|28639.4|28651.4|28644.4|28641.4|28634.4|65
1630604400000|2021-09-02 17:40:00|28648.9|28641.9|28646.4|28639.4|28656.4|28649.4|28641.4|28634.4|69
1630604700000|2021-09-02 17:45:00|28643.9|28636.9|28621.4|28614.4|28646.4|28639.4|28621.4|28614.4|135
1630605000000|2021-09-02 17:50:00|28626.4|28619.4|28621.4|28614.4|28626.4|28619.4|28616.4|28609.4|135
1630605300000|2021-09-02 17:55:00|28623.9|28616.9|28628.9|28621.9|28636.4|28629.4|28623.9|28616.9|43
1630605600000|2021-09-02 18:00:00|28626.4|28619.4|28626.4|28619.4|28636.4|28629.4|28623.9|28616.9|73
1630605900000|2021-09-02 18:05:00|28628.9|28621.9|28616.4|28609.4|28628.9|28621.9|28601.4|28594.4|218
1630606200000|2021-09-02 18:10:00|28613.9|28606.9|28621.4|28614.4|28621.4|28614.4|28596.4|28589.4|98
1630606500000|2021-09-02 18:15:00|28618.9|28611.9|28621.4|28614.4|28623.9|28616.9|28611.4|28604.4|50
1630606800000|2021-09-02 18:20:00|28618.9|28611.9|28606.4|28599.4|28626.4|28619.4|28606.4|28599.4|41
1630607100000|2021-09-02 18:25:00|28601.4|28594.4|28591.4|28584.4|28606.4|28599.4|28591.4|28584.4|115
1630607400000|2021-09-02 18:30:00|28593.9|28586.9|28591.4|28584.4|28601.4|28594.4|28586.4|28579.4|94
1630607700000|2021-09-02 18:35:00|28586.4|28579.4|28596.4|28589.4|28596.4|28589.4|28581.4|28574.4|78
1630608000000|2021-09-02 18:40:00|28591.4|28584.4|28598.9|28591.9|28606.4|28599.4|28591.4|28584.4|170
1630608300000|2021-09-02 18:45:00|28601.4|28594.4|28611.4|28604.4|28616.4|28609.4|28601.4|28594.4|30
1630608600000|2021-09-02 18:50:00|28613.9|28606.9|28616.4|28609.4|28621.4|28614.4|28611.4|28604.4|309
1630608900000|2021-09-02 18:55:00|28618.9|28611.9|28631.4|28624.4|28636.4|28629.4|28616.4|28609.4|53
1630609200000|2021-09-02 19:00:00|28633.9|28626.9|28621.4|28614.4|28633.9|28626.9|28618.9|28611.9|130
1630609500000|2021-09-02 19:05:00|28618.9|28611.9|28596.4|28589.4|28626.4|28619.4|28596.4|28589.4|122
1630609800000|2021-09-02 19:10:00|28598.9|28591.9|28608.9|28601.9|28611.4|28604.4|28591.4|28584.4|207
1630610100000|2021-09-02 19:15:00|28611.4|28604.4|28601.4|28594.4|28616.4|28609.4|28601.4|28594.4|68
1630610400000|2021-09-02 19:20:00|28596.4|28589.4|28591.4|28584.4|28606.4|28599.4|28586.4|28579.4|69
1630610700000|2021-09-02 19:25:00|28593.9|28586.9|28581.4|28574.4|28596.4|28589.4|28576.4|28569.4|177
1630611000000|2021-09-02 19:30:00|28583.9|28576.9|28581.4|28574.4|28586.4|28579.4|28576.4|28569.4|70
1630611300000|2021-09-02 19:35:00|28583.9|28576.9|28586.4|28579.4|28586.4|28579.4|28566.4|28559.4|167
1630611600000|2021-09-02 19:40:00|28583.9|28576.9|28591.4|28584.4|28601.4|28594.4|28583.9|28576.9|171
1630611900000|2021-09-02 19:45:00|28588.9|28581.9|28581.4|28574.4|28596.4|28589.4|28576.4|28569.4|90
1630612200000|2021-09-02 19:50:00|28586.4|28579.4|28601.4|28594.4|28608.9|28601.9|28586.4|28579.4|183
1630612500000|2021-09-02 19:55:00|28598.9|28591.9|28616.4|28609.4|28616.4|28609.4|28581.4|28574.4|513
1630612800000|2021-09-02 20:00:00|28613.9|28606.9|28611.4|28604.4|28621.4|28614.4|28608.9|28601.9|164
1630613100000|2021-09-02 20:05:00|28608.9|28601.9|28611.4|28604.4|28611.4|28604.4|28606.4|28599.4|83
1630613400000|2021-09-02 20:10:00|28616.4|28609.4|28646.4|28639.4|28646.4|28639.4|28616.4|28609.4|166
1630613700000|2021-09-02 20:15:00|28650.4|28635.4|28645.4|28630.4|28650.4|28635.4|28645.4|28630.4|19
1630614000000|2021-09-02 20:20:00|28647.9|28632.9|28640.4|28625.4|28647.9|28632.9|28637.9|28622.9|44
1630614300000|2021-09-02 20:25:00|28637.9|28622.9|28647.9|28632.9|28647.9|28632.9|28637.9|28622.9|56
1630614600000|2021-09-02 20:30:00|28645.4|28630.4|28650.4|28635.4|28650.4|28635.4|28645.4|28630.4|21
1630614900000|2021-09-02 20:35:00|28647.9|28632.9|28647.9|28632.9|28647.9|28632.9|28647.9|28632.9|4
1630615200000|2021-09-02 20:40:00|28650.4|28635.4|28647.9|28632.9|28652.9|28637.9|28647.9|28632.9|8
1630615500000|2021-09-02 20:45:00|28650.4|28635.4|28650.4|28635.4|28655.4|28640.4|28647.9|28632.9|27
1630615800000|2021-09-02 20:50:00|28652.9|28637.9|28657.9|28642.9|28660.4|28645.4|28652.9|28637.9|13
1630616100000|2021-09-02 20:55:00|28655.4|28640.4|28662.3|28632.3|28663.4|28642.9|28652.9|28632.3|0
1630616400000|2021-09-02 21:00:00|28662|28632|28660.9|28630.9|28663.8|28633.8|28660.9|28630.9|0
1630616700000|2021-09-02 21:05:00|28660.8|28630.8|28662.6|28632.6|28663.4|28633.4|28660.5|28630.5|0
1630617000000|2021-09-02 21:10:00|28662.1|28632.1|28661.6|28631.6|28662.1|28632.1|28661.6|28631.6|0
1630617300000|2021-09-02 21:15:00|28660.9|28630.9|28661.2|28631.2|28661.2|28631.2|28660.9|28630.9|0
1630617600000|2021-09-02 21:20:00|28660.2|28630.2|28659.4|28629.4|28660.2|28630.2|28659.4|28629.4|0
1630617900000|2021-09-02 21:25:00|28659.1|28629.1|28658.4|28628.4|28659.2|28629.2|28657.7|28627.7|0
1630618200000|2021-09-02 21:30:00|28658.3|28628.3|28657.8|28627.8|28658.4|28628.4|28657.6|28627.6|0
1630618500000|2021-09-02 21:35:00|28657.9|28627.9|28655.7|28625.7|28658.2|28628.2|28655.7|28625.7|0
1630618800000|2021-09-02 21:40:00|28655.9|28625.9|28656.3|28626.3|28656.4|28626.4|28654.9|28624.9|0
1630619100000|2021-09-02 21:45:00|28656.2|28626.2|28654.1|28624.1|28656.3|28626.3|28654.1|28624.1|0
1630619400000|2021-09-02 21:50:00|28654|28624|28654.4|28624.4|28654.4|28624.4|28654|28624|0
1630619700000|2021-09-02 21:55:00|28654.9|28624.9|28654.9|28624.9|28655.5|28625.5|28654.9|28624.9|0
1630620000000|2021-09-02 22:00:00|28655.3|28625.3|28655.4|28640.4|28662.9|28647.9|28647.9|28621.5|17
1630620300000|2021-09-02 22:05:00|28652.9|28637.9|28657.9|28642.9|28657.9|28642.9|28652.9|28637.9|1
1630620900000|2021-09-02 22:15:00|28655.4|28640.4|28657.9|28642.9|28657.9|28642.9|28655.4|28640.4|0
1630621500000|2021-09-02 22:25:00|28660.4|28645.4|28662.9|28647.9|28665.4|28650.4|28660.4|28645.4|5
1630621800000|2021-09-02 22:30:00|28660.4|28645.4|28655.4|28640.4|28665.4|28650.4|28655.4|28640.4|10
1630622100000|2021-09-02 22:35:00|28652.9|28637.9|28655.4|28640.4|28655.4|28640.4|28652.9|28637.9|0
1630622400000|2021-09-02 22:40:00|28650.4|28635.4|28655.4|28640.4|28657.9|28642.9|28647.9|28632.9|0
1630623000000|2021-09-02 22:50:00|28652.9|28637.9|28650.4|28635.4|28655.4|28640.4|28647.9|28632.9|15
1630623300000|2021-09-02 22:55:00|28655.4|28640.4|28655.4|28640.4|28655.4|28640.4|28655.4|28640.4|32
1630623600000|2021-09-02 23:00:00|28665.4|28650.4|28645.4|28630.4|28665.4|28650.4|28640.4|28625.4|134
1630623900000|2021-09-02 23:05:00|28642.9|28627.9|28640.4|28625.4|28645.4|28630.4|28640.4|28625.4|0
1630624200000|2021-09-02 23:10:00|28645.4|28630.4|28640.4|28625.4|28645.4|28630.4|28640.4|28625.4|13
1630624500000|2021-09-02 23:15:00|28635.4|28620.4|28640.4|28625.4|28640.4|28625.4|28635.4|28620.4|13
1630624800000|2021-09-02 23:20:00|28645.4|28630.4|28640.4|28625.4|28645.4|28630.4|28640.4|28625.4|11
1630625100000|2021-09-02 23:25:00|28635.4|28620.4|28640.4|28625.4|28645.4|28630.4|28635.4|28620.4|21
1630625400000|2021-09-02 23:30:00|28645.4|28630.4|28618.9|28611.9|28646.4|28639.4|28618.9|28611.9|15349
1630625700000|2021-09-02 23:35:00|28616.4|28609.4|28611.4|28604.4|28621.4|28614.4|28611.4|28604.4|86
1630626000000|2021-09-02 23:40:00|28613.9|28606.9|28608.9|28601.9|28616.4|28609.4|28596.4|28589.4|170
1630626300000|2021-09-02 23:45:00|28611.4|28604.4|28641.4|28634.4|28641.4|28634.4|28611.4|28604.4|388
1630626600000|2021-09-02 23:50:00|28638.9|28631.9|28621.4|28614.4|28641.4|28634.4|28616.4|28609.4|218
1630626900000|2021-09-02 23:55:00|28616.4|28609.4|28611.4|28604.4|28621.4|28614.4|28596.4|28589.4|334
1630627200000|2021-09-03 00:00:00|28606.4|28599.4|28636.4|28629.4|28671.4|28664.4|28596.4|28589.4|1714
1630627500000|2021-09-03 00:05:00|28633.9|28626.9|28683.9|28676.9|28686.4|28679.4|28626.4|28619.4|900
1630627800000|2021-09-03 00:10:00|28681.4|28674.4|28686.4|28679.4|28711.4|28704.4|28666.4|28659.4|816
1630628100000|2021-09-03 00:15:00|28688.9|28681.9|28678.9|28671.9|28701.4|28694.4|28663.9|28656.9|509
1630628400000|2021-09-03 00:20:00|28676.4|28669.4|28666.4|28659.4|28681.4|28674.4|28661.4|28654.4|277
1630628700000|2021-09-03 00:25:00|28668.9|28661.9|28656.4|28649.4|28681.4|28674.4|28656.4|28649.4|167
1630629000000|2021-09-03 00:30:00|28661.4|28654.4|28676.4|28669.4|28678.9|28671.9|28646.4|28639.4|393
1630629300000|2021-09-03 00:35:00|28678.9|28671.9|28676.4|28669.4|28686.4|28679.4|28658.9|28651.9|268
1630629600000|2021-09-03 00:40:00|28671.4|28664.4|28686.4|28679.4|28691.4|28684.4|28666.4|28659.4|343
1630629900000|2021-09-03 00:45:00|28688.9|28681.9|28676.4|28669.4|28696.4|28689.4|28671.4|28664.4|511
1630630200000|2021-09-03 00:50:00|28678.9|28671.9|28671.4|28664.4|28686.4|28679.4|28661.4|28654.4|210
1630630500000|2021-09-03 00:55:00|28673.9|28666.9|28641.4|28634.4|28681.4|28674.4|28636.4|28629.4|325
1630630800000|2021-09-03 01:00:00|28643.9|28636.9|28648.9|28641.9|28653.9|28646.9|28636.4|28629.4|192
1630631100000|2021-09-03 01:05:00|28651.4|28644.4|28646.4|28639.4|28656.4|28649.4|28641.4|28634.4|230
1630631400000|2021-09-03 01:10:00|28641.4|28634.4|28646.4|28639.4|28661.4|28654.4|28641.4|28634.4|272
1630631700000|2021-09-03 01:15:00|28651.4|28644.4|28641.4|28634.4|28656.4|28649.4|28636.4|28629.4|286
1630632000000|2021-09-03 01:20:00|28636.4|28629.4|28616.4|28609.4|28646.4|28639.4|28606.4|28599.4|354
1630632300000|2021-09-03 01:25:00|28618.9|28611.9|28656.4|28649.4|28661.4|28654.4|28616.4|28609.4|310
1630632600000|2021-09-03 01:30:00|28661.4|28654.4|28661.4|28654.4|28663.9|28656.9|28636.4|28629.4|326
1630632900000|2021-09-03 01:35:00|28656.4|28649.4|28656.4|28649.4|28671.4|28664.4|28651.4|28644.4|190
1630633200000|2021-09-03 01:40:00|28653.9|28646.9|28631.4|28624.4|28653.9|28646.9|28623.9|28616.9|242
1630633500000|2021-09-03 01:45:00|28626.4|28619.4|28656.4|28649.4|28658.9|28651.9|28626.4|28619.4|319
1630633800000|2021-09-03 01:50:00|28653.9|28646.9|28676.4|28669.4|28676.4|28669.4|28651.4|28644.4|257
1630634100000|2021-09-03 01:55:00|28678.9|28671.9|28676.4|28669.4|28686.4|28679.4|28666.4|28659.4|364
1630634400000|2021-09-03 02:00:00|28678.9|28671.9|28701.4|28694.4|28701.4|28694.4|28676.4|28669.4|281
1630634700000|2021-09-03 02:05:00|28703.9|28696.9|28731.4|28724.4|28731.4|28724.4|28696.4|28689.4|491
1630635000000|2021-09-03 02:10:00|28733.9|28726.9|28741.4|28734.4|28741.4|28734.4|28723.9|28716.9|279
1630635300000|2021-09-03 02:15:00|28738.9|28731.9|28811.4|28804.4|28821.4|28814.4|28736.4|28729.4|1531
1630635600000|2021-09-03 02:20:00|28816.4|28809.4|28811.4|28804.4|28826.4|28819.4|28806.4|28799.4|795
1630635900000|2021-09-03 02:25:00|28813.9|28806.9|28826.4|28819.4|28846.4|28839.4|28806.4|28799.4|788
1630636200000|2021-09-03 02:30:00|28821.4|28814.4|28811.4|28804.4|28831.4|28824.4|28796.4|28789.4|520
1630636500000|2021-09-03 02:35:00|28816.4|28809.4|28816.4|28809.4|28821.4|28814.4|28806.4|28799.4|199
1630636800000|2021-09-03 02:40:00|28821.4|28814.4|28821.4|28814.4|28833.9|28826.9|28811.4|28804.4|300
1630637100000|2021-09-03 02:45:00|28818.9|28811.9|28821.4|28814.4|28831.4|28824.4|28816.4|28809.4|131
1630637400000|2021-09-03 02:50:00|28826.4|28819.4|28938.9|28931.9|28986.4|28979.4|28821.4|28814.4|2628
1630637700000|2021-09-03 02:55:00|28941.4|28934.4|29141.4|29134.4|29141.4|29134.4|28926.4|28919.4|3018
1630638000000|2021-09-03 03:00:00|29131.4|29124.4|29043.9|29036.9|29191.4|29184.4|29011.4|29004.4|2602
1630638300000|2021-09-03 03:05:00|29046.4|29039.4|29036.4|29029.4|29091.4|29084.4|29031.4|29024.4|1084
1630638600000|2021-09-03 03:10:00|29041.4|29034.4|29046.4|29039.4|29061.4|29054.4|29003.9|28996.9|926
1630638900000|2021-09-03 03:15:00|29048.9|29041.9|29041.4|29034.4|29073.9|29066.9|29036.4|29029.4|323
1630639200000|2021-09-03 03:20:00|29038.9|29031.9|29128.9|29121.9|29133.9|29126.9|29031.4|29024.4|986
1630639500000|2021-09-03 03:25:00|29131.4|29124.4|29076.4|29069.4|29141.4|29134.4|29066.4|29059.4|663
1630639800000|2021-09-03 03:30:00|29081.4|29074.4|29046.4|29039.4|29106.4|29099.4|29026.4|29019.4|1733
1630640100000|2021-09-03 03:35:00|29048.9|29041.9|28991.4|28984.4|29051.4|29044.4|28946.4|28939.4|2356
1630640400000|2021-09-03 03:40:00|28993.9|28986.9|29031.4|29024.4|29041.4|29034.4|28983.9|28976.9|1436
1630640700000|2021-09-03 03:45:00|29028.9|29021.9|29036.4|29029.4|29056.4|29049.4|29011.4|29004.4|629
1630641000000|2021-09-03 03:50:00|29038.9|29031.9|29066.4|29059.4|29081.4|29074.4|29036.4|29029.4|837
1630641300000|2021-09-03 03:55:00|29068.9|29061.9|29086.4|29079.4|29116.4|29109.4|29066.4|29059.4|1075
1630641600000|2021-09-03 04:00:00|29083.9|29076.9|29061.4|29054.4|29091.4|29084.4|29031.4|29024.4|791
1630641900000|2021-09-03 04:05:00|29058.9|29051.9|29051.4|29044.4|29081.4|29074.4|29026.4|29019.4|631
1630642200000|2021-09-03 04:10:00|29048.9|29041.9|29061.4|29054.4|29066.4|29059.4|29046.4|29039.4|579
1630642500000|2021-09-03 04:15:00|29063.9|29056.9|29061.4|29054.4|29073.9|29066.9|29056.4|29049.4|420
1630642800000|2021-09-03 04:20:00|29066.4|29059.4|29101.4|29094.4|29113.9|29106.9|29061.4|29054.4|554
1630643100000|2021-09-03 04:25:00|29106.4|29099.4|29121.4|29114.4|29136.4|29129.4|29101.4|29094.4|439
1630643400000|2021-09-03 04:30:00|29118.9|29111.9|29146.4|29139.4|29161.4|29154.4|29106.4|29099.4|633
1630643700000|2021-09-03 04:35:00|29141.4|29134.4|29126.4|29119.4|29151.4|29144.4|29123.9|29116.9|426
1630644000000|2021-09-03 04:40:00|29121.4|29114.4|29068.9|29061.9|29126.4|29119.4|29061.4|29054.4|688
1630644300000|2021-09-03 04:45:00|29071.4|29064.4|29071.4|29064.4|29076.4|29069.4|29021.4|29014.4|1607
1630644600000|2021-09-03 04:50:00|29076.4|29069.4|29081.4|29074.4|29086.4|29079.4|29041.4|29034.4|537
1630644900000|2021-09-03 04:55:00|29078.9|29071.9|29091.4|29084.4|29091.4|29084.4|29056.4|29049.4|370
1630645200000|2021-09-03 05:00:00|29088.9|29081.9|29103.9|29096.9|29111.4|29104.4|29066.4|29059.4|718
1630645500000|2021-09-03 05:05:00|29106.4|29099.4|29096.4|29089.4|29106.4|29099.4|29076.4|29069.4|448
1630645800000|2021-09-03 05:10:00|29093.9|29086.9|29106.4|29099.4|29116.4|29109.4|29078.9|29071.9|398
1630646100000|2021-09-03 05:15:00|29108.9|29101.9|29106.4|29099.4|29123.9|29116.9|29106.4|29099.4|426
1630646400000|2021-09-03 05:20:00|29108.9|29101.9|29111.4|29104.4|29116.4|29109.4|29091.4|29084.4|355
1630646700000|2021-09-03 05:25:00|29116.4|29109.4|29116.4|29109.4|29118.9|29111.9|29101.4|29094.4|308
1630647000000|2021-09-03 05:30:00|29111.4|29104.4|29121.4|29114.4|29126.4|29119.4|29101.4|29094.4|335
1630647300000|2021-09-03 05:35:00|29123.9|29116.9|29131.4|29124.4|29136.4|29129.4|29121.4|29114.4|552
1630647600000|2021-09-03 05:40:00|29126.4|29119.4|29131.4|29124.4|29141.4|29134.4|29116.4|29109.4|408
1630647900000|2021-09-03 05:45:00|29126.4|29119.4|29141.4|29134.4|29141.4|29134.4|29126.4|29119.4|367
1630648200000|2021-09-03 05:50:00|29136.4|29129.4|29116.4|29109.4|29141.4|29134.4|29116.4|29109.4|812
1630648500000|2021-09-03 05:55:00|29113.9|29106.9|29113.9|29106.9|29121.4|29114.4|29106.4|29099.4|1601
1630648800000|2021-09-03 06:00:00|29111.4|29104.4|29101.4|29094.4|29126.4|29119.4|29091.4|29084.4|3272
1630649100000|2021-09-03 06:05:00|29096.4|29089.4|29103.9|29096.9|29106.4|29099.4|29091.4|29084.4|1241
1630649400000|2021-09-03 06:10:00|29106.4|29099.4|29171.4|29164.4|29176.4|29169.4|29101.4|29094.4|1014
1630649700000|2021-09-03 06:15:00|29166.4|29159.4|29146.4|29139.4|29166.4|29159.4|29128.9|29121.9|756
1630650000000|2021-09-03 06:20:00|29151.4|29144.4|29148.9|29141.9|29151.4|29144.4|29141.4|29134.4|233
1630650300000|2021-09-03 06:25:00|29146.4|29139.4|29118.9|29111.9|29146.4|29139.4|29116.4|29109.4|142
1630650600000|2021-09-03 06:30:00|29116.4|29109.4|29118.9|29111.9|29128.9|29121.9|29113.9|29106.9|157
1630650900000|2021-09-03 06:35:00|29121.4|29114.4|29116.4|29109.4|29123.9|29116.9|29116.4|29109.4|43
1630651200000|2021-09-03 06:40:00|29121.4|29114.4|29121.4|29114.4|29126.4|29119.4|29121.4|29114.4|26
1630651500000|2021-09-03 06:45:00|29123.9|29116.9|29136.4|29129.4|29136.4|29129.4|29116.4|29109.4|31
1630651800000|2021-09-03 06:50:00|29141.4|29134.4|29156.4|29149.4|29156.4|29149.4|29138.9|29131.9|61
1630652100000|2021-09-03 06:55:00|29153.9|29146.9|29133.9|29126.9|29156.4|29149.4|29126.4|29119.4|124
1630652400000|2021-09-03 07:00:00|29136.4|29129.4|29111.4|29104.4|29146.4|29139.4|29111.4|29104.4|205
1630652700000|2021-09-03 07:05:00|29108.9|29101.9|29076.4|29069.4|29111.4|29104.4|29071.4|29064.4|376
1630653000000|2021-09-03 07:10:00|29071.4|29064.4|29086.4|29079.4|29091.4|29084.4|29061.4|29054.4|211
1630653300000|2021-09-03 07:15:00|29081.4|29074.4|29068.9|29061.9|29081.4|29074.4|29061.4|29054.4|214
1630653600000|2021-09-03 07:20:00|29066.4|29059.4|29071.4|29064.4|29076.4|29069.4|29061.4|29054.4|197
1630653900000|2021-09-03 07:25:00|29076.4|29069.4|29111.4|29104.4|29116.4|29109.4|29071.4|29064.4|374
1630654200000|2021-09-03 07:30:00|29116.4|29109.4|29168.9|29161.9|29176.4|29169.4|29113.9|29106.9|712
1630654500000|2021-09-03 07:35:00|29166.4|29159.4|29241.4|29234.4|29263.9|29256.9|29166.4|29159.4|850
1630654800000|2021-09-03 07:40:00|29238.9|29231.9|29233.9|29226.9|29241.4|29234.4|29206.4|29199.4|485
1630655100000|2021-09-03 07:45:00|29231.4|29224.4|29256.4|29249.4|29283.9|29276.9|29231.4|29224.4|378
1630655400000|2021-09-03 07:50:00|29258.9|29251.9|29261.4|29254.4|29271.4|29264.4|29246.4|29239.4|377
1630655700000|2021-09-03 07:55:00|29256.4|29249.4|29276.4|29269.4|29276.4|29269.4|29251.4|29244.4|267
1630656000000|2021-09-03 08:00:00|29273.9|29266.9|29286.4|29279.4|29316.4|29309.4|29266.4|29259.4|367
1630656300000|2021-09-03 08:05:00|29281.4|29274.4|29286.4|29279.4|29288.9|29281.9|29266.4|29259.4|222
1630656600000|2021-09-03 08:10:00|29281.4|29274.4|29286.4|29279.4|29293.9|29286.9|29278.9|29271.9|193
1630656900000|2021-09-03 08:15:00|29288.9|29281.9|29291.4|29284.4|29291.4|29284.4|29281.4|29274.4|129
1630657200000|2021-09-03 08:20:00|29288.9|29281.9|29301.4|29294.4|29311.4|29304.4|29288.9|29281.9|207
1630657500000|2021-09-03 08:25:00|29306.4|29299.4|29343.9|29336.9|29343.9|29336.9|29306.4|29299.4|628
1630657800000|2021-09-03 08:30:00|29346.4|29339.4|29336.4|29329.4|29356.4|29349.4|29336.4|29329.4|278
1630658100000|2021-09-03 08:35:00|29331.4|29324.4|29351.4|29344.4|29351.4|29344.4|29321.4|29314.4|235
1630658400000|2021-09-03 08:40:00|29348.9|29341.9|29361.4|29354.4|29361.4|29354.4|29346.4|29339.4|107
1630658700000|2021-09-03 08:45:00|29363.9|29356.9|29388.9|29381.9|29391.4|29384.4|29361.4|29354.4|252
1630659000000|2021-09-03 08:50:00|29386.4|29379.4|29356.4|29349.4|29391.4|29384.4|29346.4|29339.4|244
1630659300000|2021-09-03 08:55:00|29358.9|29351.9|29341.4|29334.4|29363.9|29356.9|29336.4|29329.4|250
1630659600000|2021-09-03 09:00:00|29336.4|29329.4|29341.4|29334.4|29351.4|29344.4|29323.9|29316.9|269
1630659900000|2021-09-03 09:05:00|29338.9|29331.9|29351.4|29344.4|29356.4|29349.4|29336.4|29329.4|119
1630660200000|2021-09-03 09:10:00|29348.9|29341.9|29371.4|29364.4|29371.4|29364.4|29346.4|29339.4|167
1630660500000|2021-09-03 09:15:00|29368.9|29361.9|29366.4|29359.4|29376.4|29369.4|29361.4|29354.4|137
1630660800000|2021-09-03 09:20:00|29363.9|29356.9|29386.4|29379.4|29386.4|29379.4|29361.4|29354.4|244
1630661100000|2021-09-03 09:25:00|29388.9|29381.9|29376.4|29369.4|29388.9|29381.9|29371.4|29364.4|141
1630661400000|2021-09-03 09:30:00|29378.9|29371.9|29376.4|29369.4|29391.4|29384.4|29366.4|29359.4|87
1630661700000|2021-09-03 09:35:00|29373.9|29366.9|29371.4|29364.4|29378.9|29371.9|29366.4|29359.4|352
1630662000000|2021-09-03 09:40:00|29368.9|29361.9|29391.4|29384.4|29396.4|29389.4|29368.9|29361.9|369
1630662300000|2021-09-03 09:45:00|29386.4|29379.4|29366.4|29359.4|29388.9|29381.9|29356.4|29349.4|268
1630662600000|2021-09-03 09:50:00|29363.9|29356.9|29361.4|29354.4|29378.9|29371.9|29358.9|29351.9|101
1630662900000|2021-09-03 09:55:00|29356.4|29349.4|29361.4|29354.4|29361.4|29354.4|29346.4|29339.4|191
1630663200000|2021-09-03 10:00:00|29366.4|29359.4|29356.4|29349.4|29371.4|29364.4|29356.4|29349.4|110
1630663500000|2021-09-03 10:05:00|29358.9|29351.9|29351.4|29344.4|29358.9|29351.9|29341.4|29334.4|81
1630663800000|2021-09-03 10:10:00|29353.9|29346.9|29361.4|29354.4|29361.4|29354.4|29351.4|29344.4|60
1630664100000|2021-09-03 10:15:00|29363.9|29356.9|29366.4|29359.4|29371.4|29364.4|29361.4|29354.4|92
1630664400000|2021-09-03 10:20:00|29368.9|29361.9|29366.4|29359.4|29371.4|29364.4|29361.4|29354.4|76
1630664700000|2021-09-03 10:25:00|29363.9|29356.9|29356.4|29349.4|29366.4|29359.4|29356.4|29349.4|134
1630665000000|2021-09-03 10:30:00|29351.4|29344.4|29366.4|29359.4|29366.4|29359.4|29351.4|29344.4|38
1630665300000|2021-09-03 10:35:00|29371.4|29364.4|29366.4|29359.4|29371.4|29364.4|29366.4|29359.4|46
1630665600000|2021-09-03 10:40:00|29368.9|29361.9|29361.4|29354.4|29371.4|29364.4|29361.4|29354.4|114
1630665900000|2021-09-03 10:45:00|29358.9|29351.9|29366.4|29359.4|29371.4|29364.4|29356.4|29349.4|46
1630666200000|2021-09-03 10:50:00|29368.9|29361.9|29368.9|29361.9|29381.4|29374.4|29368.9|29361.9|78
1630666500000|2021-09-03 10:55:00|29371.4|29364.4|29381.4|29374.4|29386.4|29379.4|29371.4|29364.4|107
1630666800000|2021-09-03 11:00:00|29376.4|29369.4|29361.4|29354.4|29381.4|29374.4|29361.4|29354.4|124
1630667100000|2021-09-03 11:05:00|29366.4|29359.4|29366.4|29359.4|29376.4|29369.4|29361.4|29354.4|62
1630667400000|2021-09-03 11:10:00|29368.9|29361.9|29371.4|29364.4|29373.9|29366.9|29366.4|29359.4|35
1630667700000|2021-09-03 11:15:00|29373.9|29366.9|29371.4|29364.4|29373.9|29366.9|29366.4|29359.4|51
1630668000000|2021-09-03 11:20:00|29368.9|29361.9|29378.9|29371.9|29381.4|29374.4|29368.9|29361.9|57
1630668300000|2021-09-03 11:25:00|29381.4|29374.4|29376.4|29369.4|29381.4|29374.4|29371.4|29364.4|41
1630668600000|2021-09-03 11:30:00|29373.9|29366.9|29371.4|29364.4|29376.4|29369.4|29366.4|29359.4|72
1630668900000|2021-09-03 11:35:00|29366.4|29359.4|29363.9|29356.9|29366.4|29359.4|29356.4|29349.4|139
1630669200000|2021-09-03 11:40:00|29366.4|29359.4|29366.4|29359.4|29366.4|29359.4|29361.4|29354.4|89
1630669500000|2021-09-03 11:45:00|29361.4|29354.4|29366.4|29359.4|29366.4|29359.4|29361.4|29354.4|116
1630669800000|2021-09-03 11:50:00|29361.4|29354.4|29363.9|29356.9|29371.4|29364.4|29361.4|29354.4|105
1630670100000|2021-09-03 11:55:00|29366.4|29359.4|29366.4|29359.4|29371.4|29364.4|29356.4|29349.4|153
1630670400000|2021-09-03 12:00:00|29371.4|29364.4|29381.4|29374.4|29381.4|29374.4|29366.4|29359.4|108
1630670700000|2021-09-03 12:05:00|29376.4|29369.4|29381.4|29374.4|29391.4|29384.4|29376.4|29369.4|114
1630671000000|2021-09-03 12:10:00|29386.4|29379.4|29396.4|29389.4|29396.4|29389.4|29381.4|29374.4|152
1630671300000|2021-09-03 12:15:00|29391.4|29384.4|29386.4|29379.4|29391.4|29384.4|29381.4|29374.4|188
1630671600000|2021-09-03 12:20:00|29388.9|29381.9|29396.4|29389.4|29396.4|29389.4|29386.4|29379.4|104
1630671900000|2021-09-03 12:25:00|29398.9|29391.9|29378.9|29371.9|29398.9|29391.9|29376.4|29369.4|156
1630672200000|2021-09-03 12:30:00|29373.9|29366.9|29358.9|29351.9|29381.4|29374.4|29281.4|29274.4|1741
1630672500000|2021-09-03 12:35:00|29361.4|29354.4|29356.4|29349.4|29391.4|29384.4|29326.4|29319.4|754
1630672800000|2021-09-03 12:40:00|29358.9|29351.9|29368.9|29361.9|29371.4|29364.4|29323.9|29316.9|536
1630673100000|2021-09-03 12:45:00|29371.4|29364.4|29371.4|29364.4|29378.9|29371.9|29351.4|29344.4|268
1630673400000|2021-09-03 12:50:00|29368.9|29361.9|29381.4|29374.4|29386.4|29379.4|29361.4|29354.4|290
1630673700000|2021-09-03 12:55:00|29383.9|29376.9|29431.4|29424.4|29438.9|29431.9|29371.4|29364.4|721
1630674000000|2021-09-03 13:00:00|29436.4|29429.4|29451.4|29444.4|29458.9|29451.9|29431.4|29424.4|532
1630674300000|2021-09-03 13:05:00|29448.9|29441.9|29466.4|29459.4|29468.9|29461.9|29448.9|29441.9|311
1630674600000|2021-09-03 13:10:00|29468.9|29461.9|29461.4|29454.4|29478.9|29471.9|29456.4|29449.4|519
1630674900000|2021-09-03 13:15:00|29458.9|29451.9|29421.4|29414.4|29461.4|29454.4|29418.9|29411.9|369
1630675200000|2021-09-03 13:20:00|29416.4|29409.4|29336.4|29329.4|29416.4|29409.4|29311.4|29304.4|1089
1630675500000|2021-09-03 13:25:00|29333.9|29326.9|29276.4|29269.4|29333.9|29326.9|29266.4|29259.4|766
1630675800000|2021-09-03 13:30:00|29278.9|29271.9|29286.4|29279.4|29331.4|29324.4|29278.9|29271.9|1056
1630676100000|2021-09-03 13:35:00|29281.4|29274.4|29266.4|29259.4|29296.4|29289.4|29256.4|29249.4|742
1630676400000|2021-09-03 13:40:00|29263.9|29256.9|29286.4|29279.4|29311.4|29304.4|29256.4|29249.4|828
1630676700000|2021-09-03 13:45:00|29281.4|29274.4|29306.4|29299.4|29311.4|29304.4|29271.4|29264.4|460
1630677000000|2021-09-03 13:50:00|29303.9|29296.9|29271.4|29264.4|29303.9|29296.9|29261.4|29254.4|1329
1630677300000|2021-09-03 13:55:00|29268.9|29261.9|29293.9|29286.9|29293.9|29286.9|29241.4|29234.4|495
1630677600000|2021-09-03 14:00:00|29291.4|29284.4|29353.9|29346.9|29356.4|29349.4|29281.4|29274.4|633
1630677900000|2021-09-03 14:05:00|29356.4|29349.4|29361.4|29354.4|29366.4|29359.4|29336.4|29329.4|451
1630678200000|2021-09-03 14:10:00|29358.9|29351.9|29416.4|29409.4|29416.4|29409.4|29356.4|29349.4|395
1630678500000|2021-09-03 14:15:00|29411.4|29404.4|29416.4|29409.4|29446.4|29439.4|29406.4|29399.4|354
1630678800000|2021-09-03 14:20:00|29421.4|29414.4|29446.4|29439.4|29451.4|29444.4|29421.4|29414.4|572
1630679100000|2021-09-03 14:25:00|29448.9|29441.9|29443.9|29436.9|29451.4|29444.4|29436.4|29429.4|275
1630679400000|2021-09-03 14:30:00|29441.4|29434.4|29448.9|29441.9|29451.4|29444.4|29421.4|29414.4|283
1630679700000|2021-09-03 14:35:00|29446.4|29439.4|29403.9|29396.9|29451.4|29444.4|29401.4|29394.4|300
1630680000000|2021-09-03 14:40:00|29401.4|29394.4|29401.4|29394.4|29406.4|29399.4|29376.4|29369.4|255
1630680300000|2021-09-03 14:45:00|29396.4|29389.4|29386.4|29379.4|29401.4|29394.4|29381.4|29374.4|337
1630680600000|2021-09-03 14:50:00|29388.9|29381.9|29371.4|29364.4|29388.9|29381.9|29366.4|29359.4|138
1630680900000|2021-09-03 14:55:00|29373.9|29366.9|29406.4|29399.4|29411.4|29404.4|29371.4|29364.4|214
1630681200000|2021-09-03 15:00:00|29403.9|29396.9|29421.4|29414.4|29423.9|29416.9|29401.4|29394.4|171
1630681500000|2021-09-03 15:05:00|29423.9|29416.9|29451.4|29444.4|29451.4|29444.4|29413.9|29406.9|256
1630681800000|2021-09-03 15:10:00|29448.9|29441.9|29446.4|29439.4|29468.9|29461.9|29441.4|29434.4|306
1630682100000|2021-09-03 15:15:00|29448.9|29441.9|29416.4|29409.4|29451.4|29444.4|29401.4|29394.4|284
1630682400000|2021-09-03 15:20:00|29413.9|29406.9|29438.9|29431.9|29441.4|29434.4|29401.4|29394.4|171
1630682700000|2021-09-03 15:25:00|29441.4|29434.4|29436.4|29429.4|29441.4|29434.4|29421.4|29414.4|137
1630683000000|2021-09-03 15:30:00|29438.9|29431.9|29451.4|29444.4|29451.4|29444.4|29426.4|29419.4|169
1630683300000|2021-09-03 15:35:00|29446.4|29439.4|29446.4|29439.4|29461.4|29454.4|29441.4|29434.4|135
1630683600000|2021-09-03 15:40:00|29443.9|29436.9|29468.9|29461.9|29476.4|29469.4|29436.4|29429.4|232
1630683900000|2021-09-03 15:45:00|29471.4|29464.4|29476.4|29469.4|29478.9|29471.9|29456.4|29449.4|148
1630684200000|2021-09-03 15:50:00|29471.4|29464.4|29456.4|29449.4|29471.4|29464.4|29443.9|29436.9|227
1630684500000|2021-09-03 15:55:00|29458.9|29451.9|29446.4|29439.4|29461.4|29454.4|29436.4|29429.4|262
1630684800000|2021-09-03 16:00:00|29448.9|29441.9|29451.4|29444.4|29453.9|29446.9|29436.4|29429.4|209
1630685100000|2021-09-03 16:05:00|29448.9|29441.9|29481.4|29474.4|29481.4|29474.4|29446.4|29439.4|356
1630685400000|2021-09-03 16:10:00|29476.4|29469.4|29466.4|29459.4|29481.4|29474.4|29466.4|29459.4|209
1630685700000|2021-09-03 16:15:00|29461.4|29454.4|29466.4|29459.4|29471.4|29464.4|29456.4|29449.4|72
1630686000000|2021-09-03 16:20:00|29468.9|29461.9|29481.4|29474.4|29486.4|29479.4|29456.4|29449.4|343
1630686300000|2021-09-03 16:25:00|29486.4|29479.4|29481.4|29474.4|29486.4|29479.4|29466.4|29459.4|307
1630686600000|2021-09-03 16:30:00|29483.9|29476.9|29473.9|29466.9|29483.9|29476.9|29458.9|29451.9|334
1630686900000|2021-09-03 16:35:00|29476.4|29469.4|29481.4|29474.4|29481.4|29474.4|29461.4|29454.4|102
1630687200000|2021-09-03 16:40:00|29478.9|29471.9|29481.4|29474.4|29481.4|29474.4|29471.4|29464.4|88
1630687500000|2021-09-03 16:45:00|29478.9|29471.9|29473.9|29466.9|29481.4|29474.4|29471.4|29464.4|80
1630687800000|2021-09-03 16:50:00|29476.4|29469.4|29478.9|29471.9|29481.4|29474.4|29466.4|29459.4|45
1630688100000|2021-09-03 16:55:00|29476.4|29469.4|29481.4|29474.4|29481.4|29474.4|29471.4|29464.4|51
1630688400000|2021-09-03 17:00:00|29478.9|29471.9|29471.4|29464.4|29486.4|29479.4|29471.4|29464.4|147
1630688700000|2021-09-03 17:05:00|29476.4|29469.4|29471.4|29464.4|29476.4|29469.4|29466.4|29459.4|103
1630689000000|2021-09-03 17:10:00|29473.9|29466.9|29491.4|29484.4|29491.4|29484.4|29471.4|29464.4|140
1630689300000|2021-09-03 17:15:00|29488.9|29481.9|29486.4|29479.4|29491.4|29484.4|29481.4|29474.4|54
1630689600000|2021-09-03 17:20:00|29483.9|29476.9|29486.4|29479.4|29491.4|29484.4|29481.4|29474.4|33
1630689900000|2021-09-03 17:25:00|29488.9|29481.9|29496.4|29489.4|29496.4|29489.4|29486.4|29479.4|71
1630690200000|2021-09-03 17:30:00|29501.4|29494.4|29491.4|29484.4|29506.4|29499.4|29491.4|29484.4|91
1630690500000|2021-09-03 17:35:00|29486.4|29479.4|29503.9|29496.9|29503.9|29496.9|29486.4|29479.4|121
1630690800000|2021-09-03 17:40:00|29501.4|29494.4|29511.4|29504.4|29511.4|29504.4|29501.4|29494.4|69
1630691100000|2021-09-03 17:45:00|29513.9|29506.9|29516.4|29509.4|29518.9|29511.9|29506.4|29499.4|53
1630691400000|2021-09-03 17:50:00|29513.9|29506.9|29521.4|29514.4|29521.4|29514.4|29511.4|29504.4|48
1630691700000|2021-09-03 17:55:00|29518.9|29511.9|29526.4|29519.4|29531.4|29524.4|29516.4|29509.4|79
1630692000000|2021-09-03 18:00:00|29523.9|29516.9|29526.4|29519.4|29531.4|29524.4|29521.4|29514.4|59
1630692300000|2021-09-03 18:05:00|29528.9|29521.9|29536.4|29529.4|29536.4|29529.4|29521.4|29514.4|222
1630692600000|2021-09-03 18:10:00|29538.9|29531.9|29546.4|29539.4|29551.4|29544.4|29531.4|29524.4|299
1630692900000|2021-09-03 18:15:00|29548.9|29541.9|29561.4|29554.4|29561.4|29554.4|29546.4|29539.4|115
1630693200000|2021-09-03 18:20:00|29558.9|29551.9|29558.9|29551.9|29566.4|29559.4|29556.4|29549.4|104
1630693500000|2021-09-03 18:25:00|29561.4|29554.4|29561.4|29554.4|29566.4|29559.4|29551.4|29544.4|297
1630693800000|2021-09-03 18:30:00|29558.9|29551.9|29571.4|29564.4|29571.4|29564.4|29556.4|29549.4|303
1630694100000|2021-09-03 18:35:00|29566.4|29559.4|29566.4|29559.4|29568.9|29561.9|29551.4|29544.4|131
1630694400000|2021-09-03 18:40:00|29561.4|29554.4|29556.4|29549.4|29561.4|29554.4|29551.4|29544.4|136
1630694700000|2021-09-03 18:45:00|29551.4|29544.4|29553.9|29546.9|29556.4|29549.4|29546.4|29539.4|133
1630695000000|2021-09-03 18:50:00|29556.4|29549.4|29568.9|29561.9|29568.9|29561.9|29551.4|29544.4|190
1630695300000|2021-09-03 18:55:00|29566.4|29559.4|29546.4|29539.4|29568.9|29561.9|29541.4|29534.4|187
1630695600000|2021-09-03 19:00:00|29543.9|29536.9|29566.4|29559.4|29566.4|29559.4|29541.4|29534.4|165
1630695900000|2021-09-03 19:05:00|29568.9|29561.9|29566.4|29559.4|29571.4|29564.4|29566.4|29559.4|48
1630696200000|2021-09-03 19:10:00|29563.9|29556.9|29586.4|29579.4|29591.4|29584.4|29561.4|29554.4|106
1630696500000|2021-09-03 19:15:00|29581.4|29574.4|29571.4|29564.4|29581.4|29574.4|29561.4|29554.4|97
1630696800000|2021-09-03 19:20:00|29566.4|29559.4|29573.9|29566.9|29578.9|29571.9|29561.4|29554.4|133
1630697100000|2021-09-03 19:25:00|29576.4|29569.4|29566.4|29559.4|29576.4|29569.4|29561.4|29554.4|81
1630697400000|2021-09-03 19:30:00|29563.9|29556.9|29591.4|29584.4|29591.4|29584.4|29561.4|29554.4|127
1630697700000|2021-09-03 19:35:00|29596.4|29589.4|29586.4|29579.4|29596.4|29589.4|29571.4|29564.4|290
1630698000000|2021-09-03 19:40:00|29581.4|29574.4|29566.4|29559.4|29586.4|29579.4|29561.4|29554.4|221
1630698300000|2021-09-03 19:45:00|29571.4|29564.4|29601.4|29594.4|29606.4|29599.4|29566.4|29559.4|410
1630698600000|2021-09-03 19:50:00|29606.4|29599.4|29581.4|29574.4|29626.4|29619.4|29581.4|29574.4|356
1630698900000|2021-09-03 19:55:00|29578.9|29571.9|29601.4|29594.4|29601.4|29594.4|29578.9|29571.9|197
1630699200000|2021-09-03 20:00:00|29596.4|29589.4|29596.4|29589.4|29601.4|29594.4|29583.9|29576.9|124
1630699500000|2021-09-03 20:05:00|29593.9|29586.9|29598.9|29591.9|29598.9|29591.9|29586.4|29579.4|101
1630699800000|2021-09-03 20:10:00|29596.4|29589.4|29603.9|29596.9|29606.4|29599.4|29596.4|29589.4|95
1630700100000|2021-09-03 20:15:00|29607.9|29592.9|29635.4|29620.4|29635.4|29620.4|29605.4|29590.4|152
1630700400000|2021-09-03 20:20:00|29637.9|29622.9|29630.4|29615.4|29645.4|29630.4|29630.4|29615.4|144
1630700700000|2021-09-03 20:25:00|29627.9|29612.9|29590.4|29575.4|29630.4|29615.4|29580.4|29565.4|115
1630701000000|2021-09-03 20:30:00|29587.9|29572.9|29595.4|29580.4|29597.9|29582.9|29587.9|29572.9|37
1630701300000|2021-09-03 20:35:00|29600.4|29585.4|29595.4|29580.4|29600.4|29585.4|29592.9|29577.9|31
1630701600000|2021-09-03 20:40:00|29597.9|29582.9|29597.9|29582.9|29597.9|29582.9|29595.4|29580.4|3
1630701900000|2021-09-03 20:45:00|29595.4|29580.4|29600.4|29585.4|29600.4|29585.4|29590.4|29575.4|24
1630702200000|2021-09-03 20:50:00|29602.9|29587.9|29610.4|29595.4|29610.4|29595.4|29597.9|29582.9|35
1630702500000|2021-09-03 20:55:00|29607.9|29592.9|29622.9|29607.9|29625.4|29610.4|29607.9|29592.9|61
1630879200000|2021-09-05 22:00:00|29612.9|29597.9|29592.9|29577.9|29612.9|29597.9|29590.4|29575.4|39
1630879500000|2021-09-05 22:05:00|29595.4|29580.4|29585.4|29570.4|29597.9|29582.9|29582.9|29567.9|25
1630879800000|2021-09-05 22:10:00|29580.4|29565.4|29570.4|29555.4|29582.9|29567.9|29560.4|29545.4|106
1630880100000|2021-09-05 22:15:00|29565.4|29550.4|29555.4|29540.4|29565.4|29550.4|29555.4|29540.4|10
1630880400000|2021-09-05 22:20:00|29550.4|29535.4|29540.4|29525.4|29550.4|29535.4|29540.4|29525.4|67
1630880700000|2021-09-05 22:25:00|29555.4|29540.4|29565.4|29550.4|29565.4|29550.4|29555.4|29540.4|34
1630881000000|2021-09-05 22:30:00|29562.9|29547.9|29557.9|29542.9|29570.4|29555.4|29557.9|29542.9|105
1630881300000|2021-09-05 22:35:00|29555.4|29540.4|29547.9|29532.9|29555.4|29540.4|29547.9|29532.9|1
1630881600000|2021-09-05 22:40:00|29545.4|29530.4|29552.9|29537.9|29552.9|29537.9|29542.9|29527.9|8
1630881900000|2021-09-05 22:45:00|29555.4|29540.4|29552.9|29537.9|29557.9|29542.9|29552.9|29537.9|2
1630882200000|2021-09-05 22:50:00|29555.4|29540.4|29585.4|29570.4|29585.4|29570.4|29552.9|29537.9|15
1630882500000|2021-09-05 22:55:00|29580.4|29565.4|29580.4|29565.4|29582.9|29567.9|29567.9|29552.9|18
1630882800000|2021-09-05 23:00:00|29577.9|29562.9|29570.4|29555.4|29582.9|29567.9|29567.9|29552.9|41
1630883100000|2021-09-05 23:05:00|29567.9|29552.9|29572.9|29557.9|29575.4|29560.4|29567.9|29552.9|4
1630883400000|2021-09-05 23:10:00|29570.4|29555.4|29567.9|29552.9|29570.4|29555.4|29562.9|29547.9|32
1630883700000|2021-09-05 23:15:00|29565.4|29550.4|29567.9|29552.9|29567.9|29552.9|29565.4|29550.4|19
1630884000000|2021-09-05 23:20:00|29570.4|29555.4|29575.4|29560.4|29575.4|29560.4|29570.4|29555.4|13
1630884300000|2021-09-05 23:25:00|29572.9|29557.9|29582.9|29567.9|29595.4|29580.4|29572.9|29557.9|79
1630884600000|2021-09-05 23:30:00|29580.4|29565.4|29556.4|29549.4|29601.4|29594.4|29556.4|29549.4|29786
1630884900000|2021-09-05 23:35:00|29558.9|29551.9|29573.9|29566.9|29576.4|29569.4|29548.9|29541.9|381
1630885200000|2021-09-05 23:40:00|29571.4|29564.4|29611.4|29604.4|29636.4|29629.4|29571.4|29564.4|581
1630885500000|2021-09-05 23:45:00|29618.9|29611.9|29591.4|29584.4|29656.4|29649.4|29581.4|29574.4|1159
1630885800000|2021-09-05 23:50:00|29588.9|29581.9|29621.4|29614.4|29641.4|29634.4|29576.4|29569.4|581
1630886100000|2021-09-05 23:55:00|29618.9|29611.9|29588.9|29581.9|29618.9|29611.9|29578.9|29571.9|616
1630886400000|2021-09-06 00:00:00|29591.4|29584.4|29546.4|29539.4|29621.4|29614.4|29526.4|29519.4|3664
1630886700000|2021-09-06 00:05:00|29551.4|29544.4|29501.4|29494.4|29561.4|29554.4|29476.4|29469.4|2139
1630887000000|2021-09-06 00:10:00|29503.9|29496.9|29556.4|29549.4|29566.4|29559.4|29503.9|29496.9|1056
1630887300000|2021-09-06 00:15:00|29558.9|29551.9|29613.9|29606.9|29641.4|29634.4|29553.9|29546.9|1301
1630887600000|2021-09-06 00:20:00|29611.4|29604.4|29606.4|29599.4|29631.4|29624.4|29586.4|29579.4|543
1630887900000|2021-09-06 00:25:00|29608.9|29601.9|29558.9|29551.9|29626.4|29619.4|29546.4|29539.4|727
1630888200000|2021-09-06 00:30:00|29556.4|29549.4|29511.4|29504.4|29561.4|29554.4|29506.4|29499.4|887
1630888500000|2021-09-06 00:35:00|29513.9|29506.9|29526.4|29519.4|29551.4|29544.4|29506.4|29499.4|566
1630888800000|2021-09-06 00:40:00|29521.4|29514.4|29508.9|29501.9|29531.4|29524.4|29481.4|29474.4|539
1630889100000|2021-09-06 00:45:00|29511.4|29504.4|29556.4|29549.4|29556.4|29549.4|29511.4|29504.4|486
1630889400000|2021-09-06 00:50:00|29551.4|29544.4|29578.9|29571.9|29586.4|29579.4|29551.4|29544.4|439
1630889700000|2021-09-06 00:55:00|29581.4|29574.4|29598.9|29591.9|29598.9|29591.9|29556.4|29549.4|433
1630890000000|2021-09-06 01:00:00|29596.4|29589.4|29591.4|29584.4|29616.4|29609.4|29586.4|29579.4|460
1630890300000|2021-09-06 01:05:00|29586.4|29579.4|29593.9|29586.9|29598.9|29591.9|29566.4|29559.4|433
1630890600000|2021-09-06 01:10:00|29591.4|29584.4|29628.9|29621.9|29641.4|29634.4|29591.4|29584.4|509
1630890900000|2021-09-06 01:15:00|29631.4|29624.4|29641.4|29634.4|29641.4|29634.4|29611.4|29604.4|434
1630891200000|2021-09-06 01:20:00|29638.9|29631.9|29641.4|29634.4|29666.4|29659.4|29628.9|29621.9|853
1630891500000|2021-09-06 01:25:00|29646.4|29639.4|29611.4|29604.4|29651.4|29644.4|29603.9|29596.9|928
1630891800000|2021-09-06 01:30:00|29606.4|29599.4|29631.4|29624.4|29641.4|29634.4|29591.4|29584.4|522
1630892100000|2021-09-06 01:35:00|29633.9|29626.9|29606.4|29599.4|29636.4|29629.4|29598.9|29591.9|370
1630892400000|2021-09-06 01:40:00|29608.9|29601.9|29651.4|29644.4|29656.4|29649.4|29601.4|29594.4|617
1630892700000|2021-09-06 01:45:00|29653.9|29646.9|29696.4|29689.4|29701.4|29694.4|29641.4|29634.4|798
1630893000000|2021-09-06 01:50:00|29698.9|29691.9|29626.4|29619.4|29708.9|29701.9|29626.4|29619.4|1749
1630893300000|2021-09-06 01:55:00|29621.4|29614.4|29578.9|29571.9|29631.4|29624.4|29561.4|29554.4|1091
1630893600000|2021-09-06 02:00:00|29576.4|29569.4|29606.4|29599.4|29608.9|29601.9|29571.4|29564.4|1043
1630893900000|2021-09-06 02:05:00|29608.9|29601.9|29616.4|29609.4|29626.4|29619.4|29586.4|29579.4|710
1630894200000|2021-09-06 02:10:00|29621.4|29614.4|29641.4|29634.4|29646.4|29639.4|29618.9|29611.9|562
1630894500000|2021-09-06 02:15:00|29646.4|29639.4|29621.2|29614.2|29656.4|29649.4|29603.7|29596.7|383
1630894800000|2021-09-06 02:20:00|29626.2|29619.2|29621.2|29614.2|29631.2|29624.2|29611.2|29604.2|245
1630895100000|2021-09-06 02:25:00|29623.7|29616.7|29621.2|29614.2|29631.2|29624.2|29611.2|29604.2|321
1630895400000|2021-09-06 02:30:00|29623.7|29616.7|29566.2|29559.2|29631.2|29624.2|29561.2|29554.2|666
1630895700000|2021-09-06 02:35:00|29563.7|29556.7|29556.2|29549.2|29573.7|29566.7|29526.2|29519.2|722
1630896000000|2021-09-06 02:40:00|29558.7|29551.7|29511.2|29504.2|29558.7|29551.7|29496.2|29489.2|675
1630896300000|2021-09-06 02:45:00|29516.2|29509.2|29551.2|29544.2|29556.2|29549.2|29513.7|29506.7|265
1630896600000|2021-09-06 02:50:00|29548.7|29541.7|29563.7|29556.7|29563.7|29556.7|29541.2|29534.2|163
1630896900000|2021-09-06 02:55:00|29561.2|29554.2|29571.2|29564.2|29586.2|29579.2|29556.2|29549.2|249
1630897200000|2021-09-06 03:00:00|29573.7|29566.7|29571.2|29564.2|29576.2|29569.2|29556.2|29549.2|248
1630897500000|2021-09-06 03:05:00|29576.2|29569.2|29586.2|29579.2|29596.2|29589.2|29576.2|29569.2|306
1630897800000|2021-09-06 03:10:00|29588.7|29581.7|29603.7|29596.7|29608.7|29601.7|29588.7|29581.7|169
1630898100000|2021-09-06 03:15:00|29601.2|29594.2|29606.2|29599.2|29621.2|29614.2|29591.2|29584.2|215
1630898400000|2021-09-06 03:20:00|29608.7|29601.7|29616.2|29609.2|29621.2|29614.2|29598.7|29591.7|165
1630898700000|2021-09-06 03:25:00|29618.7|29611.7|29596.2|29589.2|29626.2|29619.2|29596.2|29589.2|163
1630899000000|2021-09-06 03:30:00|29593.7|29586.7|29616.2|29609.2|29616.2|29609.2|29583.7|29576.7|384
1630899300000|2021-09-06 03:35:00|29621.2|29614.2|29631.2|29624.2|29641.2|29634.2|29591.2|29584.2|433
1630899600000|2021-09-06 03:40:00|29628.7|29621.7|29616.2|29609.2|29638.7|29631.7|29616.2|29609.2|190
1630899900000|2021-09-06 03:45:00|29621.2|29614.2|29631.2|29624.2|29641.2|29634.2|29618.7|29611.7|393
1630900200000|2021-09-06 03:50:00|29636.2|29629.2|29641.2|29634.2|29646.2|29639.2|29626.2|29619.2|347
1630900500000|2021-09-06 03:55:00|29636.2|29629.2|29651.2|29644.2|29656.2|29649.2|29636.2|29629.2|380
1630900800000|2021-09-06 04:00:00|29653.7|29646.7|29651.2|29644.2|29661.2|29654.2|29646.2|29639.2|405
1630901100000|2021-09-06 04:05:00|29656.2|29649.2|29671.2|29664.2|29671.2|29664.2|29648.7|29641.7|386
1630901400000|2021-09-06 04:10:00|29676.2|29669.2|29676.2|29669.2|29686.2|29679.2|29671.2|29664.2|345
1630901700000|2021-09-06 04:15:00|29671.2|29664.2|29666.2|29659.2|29673.7|29666.7|29656.2|29649.2|577
1630902000000|2021-09-06 04:20:00|29668.7|29661.7|29676.2|29669.2|29676.2|29669.2|29661.2|29654.2|182
1630902300000|2021-09-06 04:25:00|29673.7|29666.7|29671.2|29664.2|29681.2|29674.2|29666.2|29659.2|260
1630902600000|2021-09-06 04:30:00|29673.7|29666.7|29666.2|29659.2|29676.2|29669.2|29661.2|29654.2|244
1630902900000|2021-09-06 04:35:00|29668.7|29661.7|29671.2|29664.2|29676.2|29669.2|29658.7|29651.7|214
1630903200000|2021-09-06 04:40:00|29676.2|29669.2|29671.2|29664.2|29681.2|29674.2|29671.2|29664.2|158
1630903500000|2021-09-06 04:45:00|29673.7|29666.7|29681.2|29674.2|29681.2|29674.2|29666.2|29659.2|165
1630903800000|2021-09-06 04:50:00|29678.7|29671.7|29666.2|29659.2|29681.2|29674.2|29666.2|29659.2|182
1630904100000|2021-09-06 04:55:00|29668.7|29661.7|29671.2|29664.2|29671.2|29664.2|29661.2|29654.2|206
1630904400000|2021-09-06 05:00:00|29676.2|29669.2|29651.2|29644.2|29681.2|29674.2|29646.2|29639.2|398
1630904700000|2021-09-06 05:05:00|29648.7|29641.7|29646.2|29639.2|29661.2|29654.2|29646.2|29639.2|289
1630905000000|2021-09-06 05:10:00|29641.2|29634.2|29656.2|29649.2|29661.2|29654.2|29631.2|29624.2|681
1630905300000|2021-09-06 05:15:00|29651.2|29644.2|29656.2|29649.2|29656.2|29649.2|29641.2|29634.2|606
1630905600000|2021-09-06 05:20:00|29653.7|29646.7|29668.7|29661.7|29671.2|29664.2|29653.7|29646.7|281
1630905900000|2021-09-06 05:25:00|29666.2|29659.2|29676.2|29669.2|29686.2|29679.2|29661.2|29654.2|367
1630906200000|2021-09-06 05:30:00|29673.7|29666.7|29671.2|29664.2|29676.2|29669.2|29661.2|29654.2|425
1630906500000|2021-09-06 05:35:00|29666.2|29659.2|29691.2|29684.2|29691.2|29684.2|29666.2|29659.2|296
1630906800000|2021-09-06 05:40:00|29696.2|29689.2|29708.7|29701.7|29711.2|29704.2|29686.2|29679.2|595
1630907100000|2021-09-06 05:45:00|29706.2|29699.2|29706.2|29699.2|29721.2|29714.2|29706.2|29699.2|389
1630907400000|2021-09-06 05:50:00|29711.2|29704.2|29661.2|29654.2|29711.2|29704.2|29646.2|29639.2|1267
1630907700000|2021-09-06 05:55:00|29663.7|29656.7|29666.2|29659.2|29676.2|29669.2|29656.2|29649.2|1861
1630908000000|2021-09-06 06:00:00|29663.7|29656.7|29753.7|29746.7|29753.7|29746.7|29661.2|29654.2|2629
1630908300000|2021-09-06 06:05:00|29756.2|29749.2|29756.2|29749.2|29766.2|29759.2|29736.2|29729.2|1117
1630908600000|2021-09-06 06:10:00|29753.7|29746.7|29758.7|29751.7|29791.2|29784.2|29746.2|29739.2|976
1630908900000|2021-09-06 06:15:00|29761.2|29754.2|29771.2|29764.2|29781.2|29774.2|29743.7|29736.7|443
1630909200000|2021-09-06 06:20:00|29768.7|29761.7|29756.2|29749.2|29771.2|29764.2|29756.2|29749.2|795
1630909500000|2021-09-06 06:25:00|29761.2|29754.2|29751.2|29744.2|29763.7|29756.7|29751.2|29744.2|92
1630909800000|2021-09-06 06:30:00|29748.7|29741.7|29733.7|29726.7|29756.2|29749.2|29731.2|29724.2|152
1630910100000|2021-09-06 06:35:00|29736.2|29729.2|29763.7|29756.7|29766.2|29759.2|29736.2|29729.2|176
1630910400000|2021-09-06 06:40:00|29761.2|29754.2|29766.2|29759.2|29768.7|29761.7|29761.2|29754.2|54
1630910700000|2021-09-06 06:45:00|29768.7|29761.7|29781.2|29774.2|29791.2|29784.2|29768.7|29761.7|129
1630911000000|2021-09-06 06:50:00|29783.7|29776.7|29801.2|29794.2|29803.7|29796.7|29783.7|29776.7|101
1630911300000|2021-09-06 06:55:00|29798.7|29791.7|29766.2|29759.2|29798.7|29791.7|29763.7|29756.7|165
1630911600000|2021-09-06 07:00:00|29768.7|29761.7|29801.2|29794.2|29811.2|29804.2|29768.7|29761.7|306
1630911900000|2021-09-06 07:05:00|29798.7|29791.7|29806.2|29799.2|29826.2|29819.2|29796.2|29789.2|197
1630912200000|2021-09-06 07:10:00|29808.7|29801.7|29858.7|29851.7|29861.2|29854.2|29806.2|29799.2|208
1630912500000|2021-09-06 07:15:00|29861.2|29854.2|29931.2|29924.2|29931.2|29924.2|29861.2|29854.2|647
1630912800000|2021-09-06 07:20:00|29933.7|29926.7|29908.7|29901.7|29946.2|29939.2|29906.2|29899.2|416
1630913100000|2021-09-06 07:25:00|29911.2|29904.2|29926.2|29919.2|29931.2|29924.2|29898.7|29891.7|309
1630913400000|2021-09-06 07:30:00|29928.7|29921.7|29956.2|29949.2|29981.2|29974.2|29921.2|29914.2|1148
1630913700000|2021-09-06 07:35:00|29951.2|29944.2|29976.2|29969.2|29981.2|29974.2|29946.2|29939.2|516
1630914000000|2021-09-06 07:40:00|29978.7|29971.7|29946.2|29939.2|29988.7|29981.7|29943.7|29936.7|960
1630914300000|2021-09-06 07:45:00|29948.7|29941.7|29946.2|29939.2|29961.2|29954.2|29926.2|29919.2|428
1630914600000|2021-09-06 07:50:00|29948.7|29941.7|29941.2|29934.2|29966.2|29959.2|29941.2|29934.2|591
1630914900000|2021-09-06 07:55:00|29938.7|29931.7|29936.2|29929.2|29941.2|29934.2|29926.2|29919.2|422
1630915200000|2021-09-06 08:00:00|29933.7|29926.7|29951.2|29944.2|29961.2|29954.2|29931.2|29924.2|241
1630915500000|2021-09-06 08:05:00|29948.7|29941.7|29936.2|29929.2|29951.2|29944.2|29931.2|29924.2|190
1630915800000|2021-09-06 08:10:00|29931.2|29924.2|29948.7|29941.7|29951.2|29944.2|29931.2|29924.2|433
1630916100000|2021-09-06 08:15:00|29951.2|29944.2|29946.2|29939.2|29956.2|29949.2|29941.2|29934.2|108
1630916400000|2021-09-06 08:20:00|29951.2|29944.2|29956.2|29949.2|29961.2|29954.2|29946.2|29939.2|268
1630916700000|2021-09-06 08:25:00|29953.7|29946.7|29981.2|29974.2|29981.2|29974.2|29951.2|29944.2|245
1630917000000|2021-09-06 08:30:00|29976.2|29969.2|30021.2|30014.2|30026.2|30019.2|29976.2|29969.2|443
1630917300000|2021-09-06 08:35:00|30018.7|30011.7|30046.2|30039.2|30056.2|30049.2|30011.2|30004.2|653
1630917600000|2021-09-06 08:40:00|30043.7|30036.7|30038.7|30031.7|30046.2|30039.2|30021.2|30014.2|346
1630917900000|2021-09-06 08:45:00|30041.2|30034.2|30046.2|30039.2|30046.2|30039.2|30023.7|30016.7|206
1630918200000|2021-09-06 08:50:00|30043.7|30036.7|30031.2|30024.2|30061.2|30054.2|30031.2|30024.2|328
1630918500000|2021-09-06 08:55:00|30033.7|30026.7|30026.2|30019.2|30036.2|30029.2|30021.2|30014.2|303
1630918800000|2021-09-06 09:00:00|30028.7|30021.7|30056.2|30049.2|30073.7|30066.7|30026.2|30019.2|193
1630919100000|2021-09-06 09:05:00|30058.7|30051.7|30046.2|30039.2|30061.2|30054.2|30036.2|30029.2|231
1630919400000|2021-09-06 09:10:00|30048.7|30041.7|30051.2|30044.2|30058.7|30051.7|30046.2|30039.2|151
1630919700000|2021-09-06 09:15:00|30056.2|30049.2|30066.2|30059.2|30076.2|30069.2|30051.2|30044.2|459
1630920000000|2021-09-06 09:20:00|30071.2|30064.2|30076.2|30069.2|30081.2|30074.2|30056.2|30049.2|128
1630920300000|2021-09-06 09:25:00|30071.2|30064.2|30076.2|30069.2|30076.2|30069.2|30071.2|30064.2|99
1630920600000|2021-09-06 09:30:00|30081.2|30074.2|30056.2|30049.2|30091.2|30084.2|30056.2|30049.2|489
1630920900000|2021-09-06 09:35:00|30053.7|30046.7|30066.2|30059.2|30071.2|30064.2|30048.7|30041.7|273
1630921200000|2021-09-06 09:40:00|30061.2|30054.2|30056.2|30049.2|30066.2|30059.2|30051.2|30044.2|58
1630921500000|2021-09-06 09:45:00|30061.2|30054.2|30061.2|30054.2|30066.2|30059.2|30056.2|30049.2|83
1630921800000|2021-09-06 09:50:00|30066.2|30059.2|30066.2|30059.2|30066.2|30059.2|30056.2|30049.2|138
1630922100000|2021-09-06 09:55:00|30063.7|30056.7|30063.7|30056.7|30066.2|30059.2|30061.2|30054.2|54
1630922400000|2021-09-06 10:00:00|30066.2|30059.2|30081.2|30074.2|30081.2|30074.2|30061.2|30054.2|152
1630922700000|2021-09-06 10:05:00|30078.7|30071.7|30086.2|30079.2|30086.2|30079.2|30076.2|30069.2|119
1630923000000|2021-09-06 10:10:00|30088.7|30081.7|30111.2|30104.2|30111.2|30104.2|30088.7|30081.7|205
1630923300000|2021-09-06 10:15:00|30116.2|30109.2|30136.2|30129.2|30136.2|30129.2|30116.2|30109.2|527
1630923600000|2021-09-06 10:20:00|30131.2|30124.2|30136.2|30129.2|30161.2|30154.2|30131.2|30124.2|377
1630923900000|2021-09-06 10:25:00|30138.7|30131.7|30156.2|30149.2|30161.2|30154.2|30126.2|30119.2|304
1630924200000|2021-09-06 10:30:00|30161.2|30154.2|30188.7|30181.7|30196.2|30189.2|30158.7|30151.7|419
1630924500000|2021-09-06 10:35:00|30191.2|30184.2|30163.7|30156.7|30206.2|30199.2|30163.7|30156.7|190
1630924800000|2021-09-06 10:40:00|30161.2|30154.2|30146.2|30139.2|30166.2|30159.2|30146.2|30139.2|110
1630925100000|2021-09-06 10:45:00|30141.2|30134.2|30146.2|30139.2|30151.2|30144.2|30136.2|30129.2|181
1630925400000|2021-09-06 10:50:00|30151.2|30144.2|30166.2|30159.2|30181.2|30174.2|30151.2|30144.2|287
1630925700000|2021-09-06 10:55:00|30161.2|30154.2|30151.2|30144.2|30168.7|30161.7|30146.2|30139.2|257
1630926000000|2021-09-06 11:00:00|30153.7|30146.7|30168.7|30161.7|30171.2|30164.2|30151.2|30144.2|66
1630926300000|2021-09-06 11:05:00|30171.2|30164.2|30158.7|30151.7|30176.2|30169.2|30158.7|30151.7|56
1630926600000|2021-09-06 11:10:00|30156.2|30149.2|30158.7|30151.7|30166.2|30159.2|30151.2|30144.2|76
1630926900000|2021-09-06 11:15:00|30161.2|30154.2|30173.7|30166.7|30173.7|30166.7|30158.7|30151.7|57
1630927200000|2021-09-06 11:20:00|30171.2|30164.2|30176.2|30169.2|30176.2|30169.2|30166.2|30159.2|172
1630927500000|2021-09-06 11:25:00|30171.2|30164.2|30176.2|30169.2|30176.2|30169.2|30166.2|30159.2|95
1630927800000|2021-09-06 11:30:00|30173.7|30166.7|30176.2|30169.2|30176.2|30169.2|30166.2|30159.2|77
1630928100000|2021-09-06 11:35:00|30171.2|30164.2|30186.2|30179.2|30186.2|30179.2|30166.2|30159.2|154
1630928400000|2021-09-06 11:40:00|30183.7|30176.7|30191.2|30184.2|30196.2|30189.2|30181.2|30174.2|113
1630928700000|2021-09-06 11:45:00|30188.7|30181.7|30176.2|30169.2|30191.2|30184.2|30173.7|30166.7|128
1630929000000|2021-09-06 11:50:00|30178.7|30171.7|30161.2|30154.2|30181.2|30174.2|30151.2|30144.2|151
1630929300000|2021-09-06 11:55:00|30158.7|30151.7|30146.2|30139.2|30171.2|30164.2|30141.2|30134.2|210
1630929600000|2021-09-06 12:00:00|30143.7|30136.7|30166.2|30159.2|30168.7|30161.7|30143.7|30136.7|140
1630929900000|2021-09-06 12:05:00|30161.2|30154.2|30161.2|30154.2|30163.7|30156.7|30153.7|30146.7|62
1630930200000|2021-09-06 12:10:00|30156.2|30149.2|30161.2|30154.2|30166.2|30159.2|30156.2|30149.2|69
1630930500000|2021-09-06 12:15:00|30166.2|30159.2|30161.2|30154.2|30166.2|30159.2|30156.2|30149.2|71
1630930800000|2021-09-06 12:20:00|30166.2|30159.2|30163.7|30156.7|30166.2|30159.2|30161.2|30154.2|44
1630931100000|2021-09-06 12:25:00|30161.2|30154.2|30161.2|30154.2|30166.2|30159.2|30156.2|30149.2|67
1630931400000|2021-09-06 12:30:00|30158.7|30151.7|30161.2|30154.2|30166.2|30159.2|30156.2|30149.2|64
1630931700000|2021-09-06 12:35:00|30163.7|30156.7|30158.7|30151.7|30163.7|30156.7|30156.2|30149.2|61
1630932000000|2021-09-06 12:40:00|30161.2|30154.2|30146.2|30139.2|30161.2|30154.2|30146.2|30139.2|90
1630932300000|2021-09-06 12:45:00|30143.7|30136.7|30106.2|30099.2|30143.7|30136.7|30106.2|30099.2|320
1630932600000|2021-09-06 12:50:00|30108.7|30101.7|30091.2|30084.2|30118.7|30111.7|30091.2|30084.2|136
1630932900000|2021-09-06 12:55:00|30088.7|30081.7|30078.7|30071.7|30096.2|30089.2|30076.2|30069.2|123
1630933200000|2021-09-06 13:00:00|30076.2|30069.2|30076.2|30069.2|30101.2|30094.2|30076.2|30069.2|134
1630933500000|2021-09-06 13:05:00|30078.7|30071.7|30081.2|30074.2|30081.2|30074.2|30061.2|30054.2|159
1630933800000|2021-09-06 13:10:00|30083.7|30076.7|30076.2|30069.2|30096.2|30089.2|30076.2|30069.2|200
1630934100000|2021-09-06 13:15:00|30078.7|30071.7|30081.2|30074.2|30081.2|30074.2|30071.2|30064.2|179
1630934400000|2021-09-06 13:20:00|30086.2|30079.2|30096.2|30089.2|30098.7|30091.7|30081.2|30074.2|151
1630934700000|2021-09-06 13:25:00|30101.2|30094.2|30111.2|30104.2|30111.2|30104.2|30096.2|30089.2|167
1630935000000|2021-09-06 13:30:00|30113.7|30106.7|30136.2|30129.2|30141.2|30134.2|30111.2|30104.2|302
1630935300000|2021-09-06 13:35:00|30131.2|30124.2|30126.2|30119.2|30136.2|30129.2|30121.2|30114.2|99
1630935600000|2021-09-06 13:40:00|30128.7|30121.7|30131.2|30124.2|30136.2|30129.2|30126.2|30119.2|62
1630935900000|2021-09-06 13:45:00|30126.2|30119.2|30121.2|30114.2|30126.2|30119.2|30111.2|30104.2|126
1630936200000|2021-09-06 13:50:00|30126.2|30119.2|30116.2|30109.2|30131.2|30124.2|30116.2|30109.2|260
1630936500000|2021-09-06 13:55:00|30118.7|30111.7|30118.7|30111.7|30131.2|30124.2|30116.2|30109.2|66
1630936800000|2021-09-06 14:00:00|30121.2|30114.2|30121.2|30114.2|30126.2|30119.2|30121.2|30114.2|202
1630937100000|2021-09-06 14:05:00|30126.2|30119.2|30113.7|30106.7|30126.2|30119.2|30111.2|30104.2|50
1630937400000|2021-09-06 14:10:00|30111.2|30104.2|30098.7|30091.7|30113.7|30106.7|30096.2|30089.2|108
1630937700000|2021-09-06 14:15:00|30101.2|30094.2|30096.2|30089.2|30106.2|30099.2|30096.2|30089.2|82
1630938000000|2021-09-06 14:20:00|30098.7|30091.7|30111.2|30104.2|30116.2|30109.2|30098.7|30091.7|31
1630938300000|2021-09-06 14:25:00|30113.7|30106.7|30138.7|30131.7|30143.7|30136.7|30113.7|30106.7|127
1630938600000|2021-09-06 14:30:00|30141.2|30134.2|30146.2|30139.2|30161.2|30154.2|30138.7|30131.7|136
1630938900000|2021-09-06 14:35:00|30151.2|30144.2|30146.2|30139.2|30151.2|30144.2|30138.7|30131.7|33
1630939200000|2021-09-06 14:40:00|30143.7|30136.7|30136.2|30129.2|30143.7|30136.7|30136.2|30129.2|27
1630939500000|2021-09-06 14:45:00|30131.2|30124.2|30126.2|30119.2|30136.2|30129.2|30126.2|30119.2|740
1630939800000|2021-09-06 14:50:00|30128.7|30121.7|30136.2|30129.2|30141.2|30134.2|30118.7|30111.7|342
1630940100000|2021-09-06 14:55:00|30133.7|30126.7|30136.2|30129.2|30136.2|30129.2|30126.2|30119.2|57
1630940400000|2021-09-06 15:00:00|30141.2|30134.2|30141.2|30134.2|30141.2|30134.2|30131.2|30124.2|53
1630940700000|2021-09-06 15:05:00|30136.2|30129.2|30138.7|30131.7|30141.2|30134.2|30131.2|30124.2|106
1630941000000|2021-09-06 15:10:00|30136.2|30129.2|30136.2|30129.2|30138.7|30131.7|30136.2|30129.2|212
1630941300000|2021-09-06 15:15:00|30138.7|30131.7|30138.7|30131.7|30146.2|30139.2|30136.2|30129.2|319
1630941600000|2021-09-06 15:20:00|30136.2|30129.2|30136.2|30129.2|30141.2|30134.2|30131.2|30124.2|86
1630941900000|2021-09-06 15:25:00|30131.2|30124.2|30131.2|30124.2|30136.2|30129.2|30126.2|30119.2|83
1630942200000|2021-09-06 15:30:00|30126.2|30119.2|30136.2|30129.2|30136.2|30129.2|30121.2|30114.2|90
1630942500000|2021-09-06 15:35:00|30131.2|30124.2|30131.2|30124.2|30146.2|30139.2|30131.2|30124.2|89
1630942800000|2021-09-06 15:40:00|30133.7|30126.7|30116.2|30109.2|30136.2|30129.2|30116.2|30109.2|70
1630943100000|2021-09-06 15:45:00|30118.7|30111.7|30106.2|30099.2|30121.2|30114.2|30106.2|30099.2|56
1630943400000|2021-09-06 15:50:00|30101.2|30094.2|30098.7|30091.7|30106.2|30099.2|30098.7|30091.7|82
1630943700000|2021-09-06 15:55:00|30101.2|30094.2|30101.2|30094.2|30101.2|30094.2|30096.2|30089.2|117
1630944000000|2021-09-06 16:00:00|30103.7|30096.7|30106.2|30099.2|30106.2|30099.2|30101.2|30094.2|27
1630944300000|2021-09-06 16:05:00|30101.2|30094.2|30101.2|30094.2|30106.2|30099.2|30101.2|30094.2|24
1630944600000|2021-09-06 16:10:00|30103.7|30096.7|30103.7|30096.7|30106.2|30099.2|30101.2|30094.2|51
1630944900000|2021-09-06 16:15:00|30106.2|30099.2|30108.7|30101.7|30116.2|30109.2|30103.7|30096.7|155
1630945200000|2021-09-06 16:20:00|30106.2|30099.2|30106.2|30099.2|30111.2|30104.2|30101.2|30094.2|84
1630945500000|2021-09-06 16:25:00|30103.7|30096.7|30096.2|30089.2|30111.2|30104.2|30096.2|30089.2|119
1630945800000|2021-09-06 16:30:00|30093.7|30086.7|30101.2|30094.2|30106.2|30099.2|30091.2|30084.2|35
1630946100000|2021-09-06 16:35:00|30098.7|30091.7|30093.7|30086.7|30098.7|30091.7|30091.2|30084.2|112
1630946400000|2021-09-06 16:40:00|30091.2|30084.2|30103.7|30096.7|30106.2|30099.2|30086.2|30079.2|50
1630946700000|2021-09-06 16:45:00|30106.2|30099.2|30096.2|30089.2|30106.2|30099.2|30096.2|30089.2|52
1630947000000|2021-09-06 16:50:00|30093.7|30086.7|30096.2|30089.2|30096.2|30089.2|30091.2|30084.2|67
1630947300000|2021-09-06 16:55:00|30093.7|30086.7|30109.7|30079.7|30109.7|30091.7|30091.2|30078.3|21
1630947600000|2021-09-06 17:00:00|30109.1|30079.1|30088.7|30081.7|30109.1|30089.2|30086.2|30078|58
1630947900000|2021-09-06 17:05:00|30086.2|30079.2|30088.7|30081.7|30091.2|30084.2|30086.2|30079.2|9
1630948200000|2021-09-06 17:10:00|30091.2|30084.2|30098.7|30091.7|30098.7|30091.7|30088.7|30081.7|34
1630948500000|2021-09-06 17:15:00|30101.2|30094.2|30101.2|30094.2|30101.2|30094.2|30091.2|30084.2|23
1630948800000|2021-09-06 17:20:00|30098.7|30091.7|30098.7|30091.7|30101.2|30094.2|30098.7|30091.7|9
1630949100000|2021-09-06 17:25:00|30101.2|30094.2|30103.7|30096.7|30103.7|30096.7|30096.2|30089.2|10
1630949400000|2021-09-06 17:30:00|30106.2|30099.2|30110.2|30095.2|30110.2|30099.2|30098.7|30091.7|18
1630949700000|2021-09-06 17:35:00|30107.7|30092.7|30107.7|30092.7|30110.2|30095.2|30105.2|30090.2|6
1630950000000|2021-09-06 17:40:00|30105.2|30090.2|30110.2|30095.2|30110.2|30095.2|30105.2|30090.2|1
1630950300000|2021-09-06 17:45:00|30107.7|30092.7|30107.7|30092.7|30110.2|30095.2|30105.2|30090.2|3
1630950600000|2021-09-06 17:50:00|30110.2|30095.2|30120.2|30105.2|30125.2|30110.2|30107.7|30092.7|32
1630950900000|2021-09-06 17:55:00|30122.7|30107.7|30122.7|30107.7|30125.2|30110.2|30122.7|30107.7|12
1630951200000|2021-09-06 18:00:00|30125.2|30110.2|30120.2|30105.2|30125.2|30110.2|30120.2|30105.2|23
1630951500000|2021-09-06 18:05:00|30117.7|30102.7|30127.7|30112.7|30140.2|30125.2|30117.7|30102.7|62
1630951800000|2021-09-06 18:10:00|30125.2|30110.2|30127.7|30112.7|30132.7|30117.7|30125.2|30110.2|10
1630952100000|2021-09-06 18:15:00|30130.2|30115.2|30127.7|30112.7|30130.2|30115.2|30127.7|30112.7|1
1630952400000|2021-09-06 18:20:00|30125.2|30110.2|30120.2|30105.2|30127.7|30112.7|30120.2|30105.2|5
1630952700000|2021-09-06 18:25:00|30122.7|30107.7|30102.7|30087.7|30122.7|30107.7|30102.7|30087.7|20
1630953000000|2021-09-06 18:30:00|30105.2|30090.2|30092.7|30077.7|30105.2|30090.2|30090.2|30075.2|28
1630953300000|2021-09-06 18:35:00|30090.2|30075.2|30102.7|30087.7|30105.2|30090.2|30085.2|30070.2|46
1630953600000|2021-09-06 18:40:00|30100.2|30085.2|30097.7|30082.7|30105.2|30090.2|30095.2|30080.2|17
1630953900000|2021-09-06 18:45:00|30100.2|30085.2|30097.7|30082.7|30105.2|30090.2|30095.2|30080.2|10
1630954200000|2021-09-06 18:50:00|30100.2|30085.2|30092.7|30077.7|30100.2|30085.2|30090.2|30075.2|6
1630954500000|2021-09-06 18:55:00|30095.2|30080.2|30092.7|30077.7|30095.2|30080.2|30087.7|30072.7|8
1630954800000|2021-09-06 19:00:00|30095.2|30080.2|30092.7|30077.7|30095.2|30080.2|30092.7|30077.7|5
1630955100000|2021-09-06 19:05:00|30095.2|30080.2|30092.7|30077.7|30095.2|30080.2|30090.2|30075.2|1
1630955400000|2021-09-06 19:10:00|30095.2|30080.2|30092.7|30077.7|30095.2|30080.2|30090.2|30075.2|1
1630955700000|2021-09-06 19:15:00|30090.2|30075.2|30087.7|30072.7|30095.2|30080.2|30085.2|30070.2|9
1630956000000|2021-09-06 19:20:00|30085.2|30070.2|30092.7|30077.7|30092.7|30077.7|30085.2|30070.2|0
1630956300000|2021-09-06 19:25:00|30090.2|30075.2|30090.2|30075.2|30092.7|30077.7|30090.2|30075.2|0
1630956600000|2021-09-06 19:30:00|30092.7|30077.7|30087.7|30072.7|30092.7|30077.7|30087.7|30072.7|9
1630956900000|2021-09-06 19:35:00|30092.7|30077.7|30092.7|30077.7|30095.2|30080.2|30090.2|30075.2|4
1630957200000|2021-09-06 19:40:00|30095.2|30080.2|30092.7|30077.7|30095.2|30080.2|30087.7|30072.7|17
1630957500000|2021-09-06 19:45:00|30095.2|30080.2|30097.7|30082.7|30100.2|30085.2|30095.2|30080.2|159
1630957800000|2021-09-06 19:50:00|30100.2|30085.2|30102.7|30087.7|30102.7|30087.7|30097.7|30082.7|20
1630958100000|2021-09-06 19:55:00|30100.2|30085.2|30102.7|30087.7|30105.2|30090.2|30095.2|30080.2|11
1630958400000|2021-09-06 20:00:00|30105.2|30090.2|30102.7|30087.7|30105.2|30090.2|30102.7|30087.7|2
1630958700000|2021-09-06 20:05:00|30110.2|30095.2|30107.7|30092.7|30122.7|30107.7|30102.7|30087.7|19
1630959000000|2021-09-06 20:10:00|30110.2|30095.2|30112.7|30097.7|30117.7|30102.7|30102.7|30087.7|16
1630959300000|2021-09-06 20:15:00|30110.2|30095.2|30127.7|30112.7|30127.7|30112.7|30107.7|30092.7|6
1630959600000|2021-09-06 20:20:00|30130.2|30115.2|30107.7|30092.7|30130.2|30115.2|30107.7|30092.7|6
1630959900000|2021-09-06 20:25:00|30110.2|30095.2|30072.7|30057.7|30110.2|30095.2|30057.7|30042.7|29
1630960200000|2021-09-06 20:30:00|30075.2|30060.2|30132.7|30117.7|30137.7|30122.7|30072.7|30057.7|42
1630960500000|2021-09-06 20:35:00|30135.2|30120.2|30132.7|30117.7|30135.2|30120.2|30132.7|30117.7|5
1630960800000|2021-09-06 20:40:00|30130.2|30115.2|30127.7|30112.7|30130.2|30115.2|30127.7|30112.7|5
1630961100000|2021-09-06 20:45:00|30122.7|30107.7|30135.2|30120.2|30135.2|30120.2|30122.7|30107.7|8
1630961700000|2021-09-06 20:55:00|30142.7|30112.7|30143|30113|30143.6|30113.6|30142.7|30112.7|9077
1630962000000|2021-09-06 21:00:00|30143.2|30113.2|30143.2|30113.2|30143.2|30113.2|30143.2|30113.2|0
1630962600000|2021-09-06 21:10:00|30142.9|30112.9|30143|30113|30143|30113|30142.9|30112.9|0
1630962900000|2021-09-06 21:15:00|30143.1|30113.1|30143.2|30113.2|30143.2|30113.2|30143.1|30113.1|0
1630963200000|2021-09-06 21:20:00|30143|30113|30142.4|30112.4|30143|30113|30142.3|30112.3|0
1630963500000|2021-09-06 21:25:00|30140.5|30110.5|30140.7|30110.7|30141.1|30111.1|30140.5|30110.5|0
1630963800000|2021-09-06 21:30:00|30140.8|30110.8|30140.9|30110.9|30141|30111|30140.6|30110.6|0
1630964700000|2021-09-06 21:45:00|30141.1|30111.1|30141|30111|30141.1|30111.1|30141|30111|0
1630965000000|2021-09-06 21:50:00|30140.7|30110.7|30146.6|30116.6|30146.6|30116.6|30140.7|30110.7|0
1630965300000|2021-09-06 21:55:00|30147.7|30117.7|30142.5|30112.5|30150.2|30120.2|30142.5|30112.5|0
1630965600000|2021-09-06 22:00:00|30135.5|30105.5|30092.7|30077.7|30136.6|30106.6|30090.2|30075.2|30
1630965900000|2021-09-06 22:05:00|30095.2|30080.2|30095.2|30080.2|30095.2|30080.2|30092.7|30077.7|1
1630966200000|2021-09-06 22:10:00|30090.2|30075.2|30092.7|30077.7|30095.2|30080.2|30090.2|30075.2|41
1630966500000|2021-09-06 22:15:00|30090.2|30075.2|30092.7|30077.7|30092.7|30077.7|30090.2|30075.2|2
1630966800000|2021-09-06 22:20:00|30090.2|30075.2|30095.2|30080.2|30095.2|30080.2|30090.2|30075.2|3
1630967100000|2021-09-06 22:25:00|30092.7|30077.7|30092.7|30077.7|30092.7|30077.7|30092.7|30077.7|0
1630967700000|2021-09-06 22:35:00|30090.2|30075.2|30090.2|30075.2|30090.2|30075.2|30090.2|30075.2|4
1630968000000|2021-09-06 22:40:00|30080.2|30065.2|30080.2|30065.2|30082.7|30067.7|30080.2|30065.2|45
1630968300000|2021-09-06 22:45:00|30077.7|30062.7|30057.7|30042.7|30077.7|30062.7|30057.7|30042.7|56
1630968600000|2021-09-06 22:50:00|30060.2|30045.2|30060.2|30045.2|30060.2|30045.2|30060.2|30045.2|1
1630968900000|2021-09-06 22:55:00|30065.2|30050.2|30060.2|30045.2|30065.2|30050.2|30060.2|30045.2|12
1630969200000|2021-09-06 23:00:00|30057.7|30042.7|30065.2|30050.2|30065.2|30050.2|30055.2|30040.2|7
1630969500000|2021-09-06 23:05:00|30060.2|30045.2|30060.2|30045.2|30060.2|30045.2|30060.2|30045.2|3
1630969800000|2021-09-06 23:10:00|30055.2|30040.2|30055.2|30040.2|30057.7|30042.7|30055.2|30040.2|11
1630970100000|2021-09-06 23:15:00|30050.2|30035.2|30052.7|30037.7|30052.7|30037.7|30050.2|30035.2|3
1630970400000|2021-09-06 23:20:00|30055.2|30040.2|30017.7|30002.7|30055.2|30040.2|30017.7|30002.7|96
1630970700000|2021-09-06 23:25:00|30020.2|30005.2|30030.2|30015.2|30042.7|30027.7|30020.2|30005.2|41
1630971000000|2021-09-06 23:30:00|30037.7|30022.7|30081.2|30074.2|30081.2|30074.2|30013.7|30006.7|527
1630971300000|2021-09-06 23:35:00|30078.7|30071.7|30053.7|30046.7|30078.7|30071.7|30053.7|30046.7|175
1630971600000|2021-09-06 23:40:00|30051.2|30044.2|30008.7|30001.7|30053.7|30046.7|30006.2|29999.2|292
1630971900000|2021-09-06 23:45:00|30011.2|30004.2|29998.7|29991.7|30021.2|30014.2|29981.2|29974.2|2634
1630972200000|2021-09-06 23:50:00|30001.2|29994.2|29931.2|29924.2|30001.2|29994.2|29928.7|29921.7|1721
1630972500000|2021-09-06 23:55:00|29933.7|29926.7|29918.7|29911.7|29941.2|29934.2|29911.2|29904.2|614
1630972800000|2021-09-07 00:00:00|29916.2|29909.2|29936.2|29929.2|29946.2|29939.2|29851.2|29844.2|3121
1630973100000|2021-09-07 00:05:00|29933.7|29926.7|29931.2|29924.2|29936.2|29929.2|29888.7|29881.7|1034
1630973400000|2021-09-07 00:10:00|29926.2|29919.2|30001.2|29994.2|30003.7|29996.7|29926.2|29919.2|1445
1630973700000|2021-09-07 00:15:00|30003.7|29996.7|30006.2|29999.2|30028.7|30021.7|29986.2|29979.2|1382
1630974000000|2021-09-07 00:20:00|30001.2|29994.2|30046.2|30039.2|30051.2|30044.2|29956.2|29949.2|1455
1630974300000|2021-09-07 00:25:00|30051.2|30044.2|30001.2|29994.2|30056.2|30049.2|29993.7|29986.7|899
1630974600000|2021-09-07 00:30:00|29996.2|29989.2|30001.2|29994.2|30031.2|30024.2|29981.2|29974.2|960
1630974900000|2021-09-07 00:35:00|30011.2|30004.2|29986.2|29979.2|30013.7|30006.7|29976.2|29969.2|874
1630975200000|2021-09-07 00:40:00|29983.7|29976.7|29966.2|29959.2|29991.2|29984.2|29963.7|29956.7|462
1630975500000|2021-09-07 00:45:00|29961.2|29954.2|29936.2|29929.2|29961.2|29954.2|29926.2|29919.2|654
1630975800000|2021-09-07 00:50:00|29941.2|29934.2|29938.7|29931.7|29976.2|29969.2|29933.7|29926.7|1371
1630976100000|2021-09-07 00:55:00|29941.2|29934.2|29936.2|29929.2|29961.2|29954.2|29923.7|29916.7|341
1630976400000|2021-09-07 01:00:00|29931.2|29924.2|29941.2|29934.2|29951.2|29944.2|29911.2|29904.2|397
1630976700000|2021-09-07 01:05:00|29946.2|29939.2|29898.7|29891.7|29956.2|29949.2|29898.7|29891.7|1360
1630977000000|2021-09-07 01:10:00|29901.2|29894.2|29876.2|29869.2|29901.2|29894.2|29856.2|29849.2|682
1630977300000|2021-09-07 01:15:00|29871.2|29864.2|29901.2|29894.2|29901.2|29894.2|29866.2|29859.2|845
1630977600000|2021-09-07 01:20:00|29898.7|29891.7|29928.7|29921.7|29941.2|29934.2|29896.2|29889.2|503
1630977900000|2021-09-07 01:25:00|29926.2|29919.2|29916.2|29909.2|29946.2|29939.2|29911.2|29904.2|1693
1630978200000|2021-09-07 01:30:00|29921.2|29914.2|29881.2|29874.2|29923.7|29916.7|29878.7|29871.7|512
1630978500000|2021-09-07 01:35:00|29883.7|29876.7|29886.2|29879.2|29891.2|29884.2|29866.2|29859.2|573
1630978800000|2021-09-07 01:40:00|29883.7|29876.7|29886.2|29879.2|29911.2|29904.2|29876.2|29869.2|809
1630979100000|2021-09-07 01:45:00|29891.2|29884.2|29906.2|29899.2|29916.2|29909.2|29883.7|29876.7|448
1630979400000|2021-09-07 01:50:00|29901.2|29894.2|29881.2|29874.2|29906.2|29899.2|29876.2|29869.2|314
1630979700000|2021-09-07 01:55:00|29878.7|29871.7|29871.2|29864.2|29881.2|29874.2|29871.2|29864.2|1617
1630980000000|2021-09-07 02:00:00|29866.2|29859.2|29941.2|29934.2|29946.2|29939.2|29866.2|29859.2|555
1630980300000|2021-09-07 02:05:00|29938.7|29931.7|29966.2|29959.2|29991.2|29984.2|29923.7|29916.7|1233
1630980600000|2021-09-07 02:10:00|29963.7|29956.7|29976.2|29969.2|29996.2|29989.2|29951.2|29944.2|526
1630980900000|2021-09-07 02:15:00|29973.7|29966.7|29951.2|29944.2|29976.2|29969.2|29946.2|29939.2|1519
1630981200000|2021-09-07 02:20:00|29948.7|29941.7|29921.2|29914.2|29961.2|29954.2|29918.7|29911.7|406
1630981500000|2021-09-07 02:25:00|29923.7|29916.7|29901.2|29894.2|29923.7|29916.7|29901.2|29894.2|443
1630981800000|2021-09-07 02:30:00|29896.2|29889.2|29896.2|29889.2|29916.2|29909.2|29891.2|29884.2|884
1630982100000|2021-09-07 02:35:00|29893.7|29886.7|29911.2|29904.2|29928.7|29921.7|29891.2|29884.2|195
1630982400000|2021-09-07 02:40:00|29913.7|29906.7|29911.2|29904.2|29921.2|29914.2|29906.2|29899.2|171
1630982700000|2021-09-07 02:45:00|29908.7|29901.7|29921.2|29914.2|29926.2|29919.2|29896.2|29889.2|394
1630983000000|2021-09-07 02:50:00|29918.7|29911.7|29916.2|29909.2|29918.7|29911.7|29896.2|29889.2|210
1630983300000|2021-09-07 02:55:00|29913.7|29906.7|29926.2|29919.2|29926.2|29919.2|29906.2|29899.2|164
1630983600000|2021-09-07 03:00:00|29921.2|29914.2|29921.2|29914.2|29921.2|29914.2|29911.2|29904.2|811
1630983900000|2021-09-07 03:05:00|29916.2|29909.2|29908.7|29901.7|29931.2|29924.2|29906.2|29899.2|1058
1630984200000|2021-09-07 03:10:00|29911.2|29904.2|29861.2|29854.2|29916.2|29909.2|29856.2|29849.2|521
1630984500000|2021-09-07 03:15:00|29856.2|29849.2|29876.2|29869.2|29886.2|29879.2|29856.2|29849.2|294
1630984800000|2021-09-07 03:20:00|29871.2|29864.2|29871.2|29864.2|29876.2|29869.2|29856.2|29849.2|190
1630985100000|2021-09-07 03:25:00|29868.7|29861.7|29856.2|29849.2|29871.2|29864.2|29841.2|29834.2|583
1630985400000|2021-09-07 03:30:00|29853.7|29846.7|29896.2|29889.2|29901.2|29894.2|29851.2|29844.2|873
1630985700000|2021-09-07 03:35:00|29901.2|29894.2|29906.2|29899.2|29926.2|29919.2|29896.2|29889.2|391
1630986000000|2021-09-07 03:40:00|29911.2|29904.2|29888.7|29881.7|29911.2|29904.2|29883.7|29876.7|266
1630986300000|2021-09-07 03:45:00|29886.2|29879.2|29876.2|29869.2|29893.7|29886.7|29873.7|29866.7|183
1630986600000|2021-09-07 03:50:00|29878.7|29871.7|29891.2|29884.2|29891.2|29884.2|29871.2|29864.2|344
1630986900000|2021-09-07 03:55:00|29888.7|29881.7|29886.2|29879.2|29896.2|29889.2|29876.2|29869.2|789
1630987200000|2021-09-07 04:00:00|29891.2|29884.2|29881.2|29874.2|29896.2|29889.2|29876.2|29869.2|343
1630987500000|2021-09-07 04:05:00|29883.7|29876.7|29891.2|29884.2|29901.2|29894.2|29881.2|29874.2|477
1630987800000|2021-09-07 04:10:00|29901.2|29894.2|29916.2|29909.2|29921.2|29914.2|29898.7|29891.7|404
1630988100000|2021-09-07 04:15:00|29921.2|29914.2|29921.2|29914.2|29926.2|29919.2|29916.2|29909.2|297
1630988400000|2021-09-07 04:20:00|29916.2|29909.2|29916.2|29909.2|29931.2|29924.2|29906.2|29899.2|288
1630988700000|2021-09-07 04:25:00|29921.2|29914.2|29941.2|29934.2|29941.2|29934.2|29916.2|29909.2|325
1630989000000|2021-09-07 04:30:00|29938.7|29931.7|29928.7|29921.7|29961.2|29954.2|29926.2|29919.2|332
1630989300000|2021-09-07 04:35:00|29931.2|29924.2|29916.2|29909.2|29931.2|29924.2|29916.2|29909.2|205
1630989600000|2021-09-07 04:40:00|29921.2|29914.2|29916.2|29909.2|29921.2|29914.2|29913.7|29906.7|163
1630989900000|2021-09-07 04:45:00|29911.2|29904.2|29906.2|29899.2|29916.2|29909.2|29906.2|29899.2|263
1630990200000|2021-09-07 04:50:00|29903.7|29896.7|29921.2|29914.2|29921.2|29914.2|29901.2|29894.2|378
1630990500000|2021-09-07 04:55:00|29926.2|29919.2|29926.2|29919.2|29931.2|29924.2|29918.7|29911.7|264
1630990800000|2021-09-07 05:00:00|29931.2|29924.2|29916.2|29909.2|29931.2|29924.2|29906.2|29899.2|329
1630991100000|2021-09-07 05:05:00|29918.7|29911.7|29931.2|29924.2|29931.2|29924.2|29916.2|29909.2|398
1630991400000|2021-09-07 05:10:00|29928.7|29921.7|29933.7|29926.7|29936.2|29929.2|29921.2|29914.2|405
1630991700000|2021-09-07 05:15:00|29936.2|29929.2|29931.2|29924.2|29941.2|29934.2|29916.2|29909.2|268
1630992000000|2021-09-07 05:20:00|29933.7|29926.7|29931.2|29924.2|29946.2|29939.2|29931.2|29924.2|312
1630992300000|2021-09-07 05:25:00|29936.2|29929.2|29946.2|29939.2|29946.2|29939.2|29926.2|29919.2|555
1630992600000|2021-09-07 05:30:00|29943.7|29936.7|29938.7|29931.7|29956.2|29949.2|29931.2|29924.2|555
1630992900000|2021-09-07 05:35:00|29941.2|29934.2|29931.2|29924.2|29941.2|29934.2|29926.2|29919.2|352
1630993200000|2021-09-07 05:40:00|29936.2|29929.2|29931.2|29924.2|29941.2|29934.2|29916.2|29909.2|854
1630993500000|2021-09-07 05:45:00|29926.2|29919.2|29916.2|29909.2|29941.2|29934.2|29913.7|29906.7|832
1630993800000|2021-09-07 05:50:00|29918.7|29911.7|29918.7|29911.7|29926.2|29919.2|29906.2|29899.2|1024
1630994100000|2021-09-07 05:55:00|29921.2|29914.2|29916.2|29909.2|29921.2|29914.2|29901.2|29894.2|1051
1630994400000|2021-09-07 06:00:00|29926.2|29919.2|29946.2|29939.2|29958.7|29951.7|29921.2|29914.2|1677
1630994700000|2021-09-07 06:05:00|29943.7|29936.7|29941.2|29934.2|29946.2|29939.2|29933.7|29926.7|120
1630995000000|2021-09-07 06:10:00|29943.7|29936.7|29901.2|29894.2|29953.7|29946.7|29901.2|29894.2|373
1630995300000|2021-09-07 06:15:00|29903.7|29896.7|29901.2|29894.2|29921.2|29914.2|29901.2|29894.2|49
1630995600000|2021-09-07 06:20:00|29903.7|29896.7|29901.2|29894.2|29903.7|29896.7|29891.2|29884.2|106
1630995900000|2021-09-07 06:25:00|29903.7|29896.7|29913.7|29906.7|29916.2|29909.2|29896.2|29889.2|94
1630996200000|2021-09-07 06:30:00|29918.7|29911.7|29903.7|29896.7|29921.2|29914.2|29901.2|29894.2|63
1630996500000|2021-09-07 06:35:00|29906.2|29899.2|29903.7|29896.7|29906.2|29899.2|29898.7|29891.7|3
1630996800000|2021-09-07 06:40:00|29906.2|29899.2|29901.2|29894.2|29906.2|29899.2|29901.2|29894.2|0
1630997100000|2021-09-07 06:45:00|29896.2|29889.2|29898.7|29891.7|29901.2|29894.2|29896.2|29889.2|13
1630997400000|2021-09-07 06:50:00|29901.2|29894.2|29873.7|29866.7|29901.2|29894.2|29871.2|29864.2|18
1630997700000|2021-09-07 06:55:00|29871.2|29864.2|29871.2|29864.2|29873.7|29866.7|29861.2|29854.2|33
1630998000000|2021-09-07 07:00:00|29868.7|29861.7|29871.2|29864.2|29876.2|29869.2|29856.2|29849.2|62
1630998300000|2021-09-07 07:05:00|29868.7|29861.7|29878.7|29871.7|29881.2|29874.2|29868.7|29861.7|12
1630998600000|2021-09-07 07:10:00|29876.2|29869.2|29878.7|29871.7|29881.2|29874.2|29861.2|29854.2|12
1630998900000|2021-09-07 07:15:00|29876.2|29869.2|29891.2|29884.2|29891.2|29884.2|29868.7|29861.7|18
1630999200000|2021-09-07 07:20:00|29886.2|29879.2|29886.2|29879.2|29896.2|29889.2|29881.2|29874.2|42
1630999500000|2021-09-07 07:25:00|29888.7|29881.7|29908.7|29901.7|29913.7|29906.7|29886.2|29879.2|67
1630999800000|2021-09-07 07:30:00|29906.2|29899.2|29906.2|29899.2|29916.2|29909.2|29898.7|29891.7|81
1631000100000|2021-09-07 07:35:00|29908.7|29901.7|29896.2|29889.2|29911.2|29904.2|29896.2|29889.2|56
1631000400000|2021-09-07 07:40:00|29898.7|29891.7|29876.2|29869.2|29898.7|29891.7|29871.2|29864.2|55
1631000700000|2021-09-07 07:45:00|29873.7|29866.7|29881.2|29874.2|29886.2|29879.2|29868.7|29861.7|16
1631001000000|2021-09-07 07:50:00|29883.7|29876.7|29916.2|29909.2|29921.2|29914.2|29878.7|29871.7|396
1631001300000|2021-09-07 07:55:00|29913.7|29906.7|29921.2|29914.2|29928.7|29921.7|29911.2|29904.2|12
1631001600000|2021-09-07 08:00:00|29918.7|29911.7|29911.2|29904.2|29928.7|29921.7|29908.7|29901.7|116
1631001900000|2021-09-07 08:05:00|29903.7|29896.7|29861.2|29854.2|29906.2|29899.2|29848.7|29841.7|141
1631002200000|2021-09-07 08:10:00|29858.7|29851.7|29903.7|29896.7|29903.7|29896.7|29838.7|29831.7|47
1631002500000|2021-09-07 08:15:00|29901.2|29894.2|29896.2|29889.2|29906.2|29899.2|29893.7|29886.7|45
1631002800000|2021-09-07 08:20:00|29893.7|29886.7|29883.7|29876.7|29896.2|29889.2|29873.7|29866.7|57
1631003100000|2021-09-07 08:25:00|29881.2|29874.2|29881.2|29874.2|29886.2|29879.2|29863.7|29856.7|29
1631003400000|2021-09-07 08:30:00|29878.7|29871.7|29876.2|29869.2|29886.2|29879.2|29873.7|29866.7|69
1631003700000|2021-09-07 08:35:00|29873.7|29866.7|29856.2|29849.2|29878.7|29871.7|29856.2|29849.2|10
1631004000000|2021-09-07 08:40:00|29858.7|29851.7|29851.2|29844.2|29858.7|29851.7|29846.2|29839.2|790
1631004300000|2021-09-07 08:45:00|29848.7|29841.7|29801.2|29794.2|29851.2|29844.2|29801.2|29794.2|155
1631004600000|2021-09-07 08:50:00|29803.7|29796.7|29778.7|29771.7|29806.2|29799.2|29761.2|29754.2|231
1631004900000|2021-09-07 08:55:00|29776.2|29769.2|29791.2|29784.2|29803.7|29796.7|29776.2|29769.2|12
1631005200000|2021-09-07 09:00:00|29788.7|29781.7|29788.7|29781.7|29791.2|29784.2|29763.7|29756.7|38
1631005500000|2021-09-07 09:05:00|29786.2|29779.2|29751.2|29744.2|29796.2|29789.2|29741.2|29734.2|71
1631005800000|2021-09-07 09:10:00|29753.7|29746.7|29741.2|29734.2|29758.7|29751.7|29731.2|29724.2|75
1631006100000|2021-09-07 09:15:00|29743.7|29736.7|29726.2|29719.2|29746.2|29739.2|29713.7|29706.7|45
1631006400000|2021-09-07 09:20:00|29728.7|29721.7|29621.2|29614.2|29731.2|29724.2|29621.2|29614.2|587
1631006700000|2021-09-07 09:25:00|29623.7|29616.7|29693.7|29686.7|29696.2|29689.2|29621.2|29614.2|76
1631007000000|2021-09-07 09:30:00|29691.2|29684.2|29656.2|29649.2|29693.7|29686.7|29651.2|29644.2|62
1631007300000|2021-09-07 09:35:00|29658.7|29651.7|29696.2|29689.2|29698.7|29691.7|29656.2|29649.2|48
1631007600000|2021-09-07 09:40:00|29693.7|29686.7|29721.2|29714.2|29728.7|29721.7|29691.2|29684.2|48
1631007900000|2021-09-07 09:45:00|29716.2|29709.2|29706.2|29699.2|29733.7|29726.7|29706.2|29699.2|160
1631008200000|2021-09-07 09:50:00|29708.7|29701.7|29716.2|29709.2|29726.2|29719.2|29706.2|29699.2|24
1631008500000|2021-09-07 09:55:00|29713.7|29706.7|29728.7|29721.7|29731.2|29724.2|29713.7|29706.7|7
1631008800000|2021-09-07 10:00:00|29726.2|29719.2|29718.7|29711.7|29728.7|29721.7|29706.2|29699.2|22
1631009100000|2021-09-07 10:05:00|29716.2|29709.2|29713.7|29706.7|29721.2|29714.2|29708.7|29701.7|7
1631009400000|2021-09-07 10:10:00|29716.2|29709.2|29681.2|29674.2|29716.2|29709.2|29676.2|29669.2|15
1631009700000|2021-09-07 10:15:00|29678.7|29671.7|29708.7|29701.7|29708.7|29701.7|29673.7|29666.7|249
1631010000000|2021-09-07 10:20:00|29711.2|29704.2|29716.2|29709.2|29723.7|29716.7|29711.2|29704.2|15
1631010300000|2021-09-07 10:25:00|29718.7|29711.7|29708.7|29701.7|29723.7|29716.7|29701.2|29694.2|7
1631010600000|2021-09-07 10:30:00|29706.2|29699.2|29711.2|29704.2|29721.2|29714.2|29703.7|29696.7|44
1631010900000|2021-09-07 10:35:00|29713.7|29706.7|29726.2|29719.2|29726.2|29719.2|29706.2|29699.2|14
1631011200000|2021-09-07 10:40:00|29723.7|29716.7|29731.2|29724.2|29733.7|29726.7|29718.7|29711.7|4
1631011500000|2021-09-07 10:45:00|29728.7|29721.7|29726.2|29719.2|29731.2|29724.2|29721.2|29714.2|38
1631011800000|2021-09-07 10:50:00|29728.7|29721.7|29728.7|29721.7|29728.7|29721.7|29718.7|29711.7|7
1631012100000|2021-09-07 10:55:00|29726.2|29719.2|29723.7|29716.7|29728.7|29721.7|29716.2|29709.2|95
1631012400000|2021-09-07 11:00:00|29726.2|29719.2|29756.2|29749.2|29758.7|29751.7|29723.7|29716.7|61
1631012700000|2021-09-07 11:05:00|29751.2|29744.2|29761.2|29754.2|29761.2|29754.2|29746.2|29739.2|49
1631013000000|2021-09-07 11:10:00|29763.7|29756.7|29761.2|29754.2|29771.2|29764.2|29761.2|29754.2|22
1631013300000|2021-09-07 11:15:00|29763.7|29756.7|29781.2|29774.2|29786.2|29779.2|29763.7|29756.7|25
1631013600000|2021-09-07 11:20:00|29783.7|29776.7|29786.2|29779.2|29791.2|29784.2|29776.2|29769.2|16
1631013900000|2021-09-07 11:25:00|29788.7|29781.7|29798.7|29791.7|29806.2|29799.2|29786.2|29779.2|42
1631014200000|2021-09-07 11:30:00|29801.2|29794.2|29793.7|29786.7|29801.2|29794.2|29786.2|29779.2|15
1631014500000|2021-09-07 11:35:00|29796.2|29789.2|29786.2|29779.2|29801.2|29794.2|29786.2|29779.2|7
1631014800000|2021-09-07 11:40:00|29783.7|29776.7|29811.2|29804.2|29811.2|29804.2|29781.2|29774.2|39
1631015100000|2021-09-07 11:45:00|29808.7|29801.7|29833.7|29826.7|29833.7|29826.7|29806.2|29799.2|70
1631015400000|2021-09-07 11:50:00|29831.2|29824.2|29831.2|29824.2|29841.2|29834.2|29831.2|29824.2|164
1631015700000|2021-09-07 11:55:00|29833.7|29826.7|29821.2|29814.2|29833.7|29826.7|29816.2|29809.2|20
1631016000000|2021-09-07 12:00:00|29818.7|29811.7|29823.7|29816.7|29836.2|29829.2|29816.2|29809.2|57
1631016300000|2021-09-07 12:05:00|29821.2|29814.2|29831.2|29824.2|29831.2|29824.2|29816.2|29809.2|31
1631016600000|2021-09-07 12:10:00|29826.2|29819.2|29811.2|29804.2|29828.7|29821.7|29808.7|29801.7|33
1631016900000|2021-09-07 12:15:00|29808.7|29801.7|29796.2|29789.2|29811.2|29804.2|29791.2|29784.2|48
1631017200000|2021-09-07 12:20:00|29798.7|29791.7|29808.7|29801.7|29808.7|29801.7|29798.7|29791.7|12
1631017500000|2021-09-07 12:25:00|29806.2|29799.2|29808.7|29801.7|29808.7|29801.7|29798.7|29791.7|21
1631017800000|2021-09-07 12:30:00|29806.2|29799.2|29808.7|29801.7|29818.7|29811.7|29801.2|29794.2|792
1631018100000|2021-09-07 12:35:00|29811.2|29804.2|29821.2|29814.2|29823.7|29816.7|29808.7|29801.7|7
1631018400000|2021-09-07 12:40:00|29823.7|29816.7|29821.2|29814.2|29826.2|29819.2|29818.7|29811.7|7
1631018700000|2021-09-07 12:45:00|29823.7|29816.7|29816.2|29809.2|29823.7|29816.7|29816.2|29809.2|25
1631019000000|2021-09-07 12:50:00|29813.7|29806.7|29816.2|29809.2|29823.7|29816.7|29798.7|29791.7|141
1631019300000|2021-09-07 12:55:00|29813.7|29806.7|29826.2|29819.2|29826.2|29819.2|29813.7|29806.7|41
1631019600000|2021-09-07 13:00:00|29823.7|29816.7|29816.2|29809.2|29826.2|29819.2|29811.2|29804.2|19
1631019900000|2021-09-07 13:05:00|29813.7|29806.7|29816.2|29809.2|29818.7|29811.7|29811.2|29804.2|162
1631020200000|2021-09-07 13:10:00|29813.7|29806.7|29801.2|29794.2|29816.2|29809.2|29801.2|29794.2|310
1631020500000|2021-09-07 13:15:00|29798.7|29791.7|29788.7|29781.7|29801.2|29794.2|29786.2|29779.2|1054
1631020800000|2021-09-07 13:20:00|29786.2|29779.2|29741.2|29734.2|29786.2|29779.2|29741.2|29734.2|58
1631021100000|2021-09-07 13:25:00|29743.7|29736.7|29746.2|29739.2|29751.2|29744.2|29733.7|29726.7|40
1631021400000|2021-09-07 13:30:00|29748.7|29741.7|29738.7|29731.7|29768.7|29761.7|29736.2|29729.2|191
1631021700000|2021-09-07 13:35:00|29736.2|29729.2|29713.7|29706.7|29741.2|29734.2|29696.2|29689.2|88
1631022000000|2021-09-07 13:40:00|29711.2|29704.2|29758.7|29751.7|29758.7|29751.7|29706.2|29699.2|28
1631022300000|2021-09-07 13:45:00|29756.2|29749.2|29756.2|29749.2|29761.2|29754.2|29726.2|29719.2|312
1631022600000|2021-09-07 13:50:00|29753.7|29746.7|29741.2|29734.2|29756.2|29749.2|29731.2|29724.2|250
1631022900000|2021-09-07 13:55:00|29738.7|29731.7|29766.2|29759.2|29771.2|29764.2|29726.2|29719.2|77
1631023200000|2021-09-07 14:00:00|29763.7|29756.7|29781.2|29774.2|29786.2|29779.2|29748.7|29741.7|125
1631023500000|2021-09-07 14:05:00|29783.7|29776.7|29771.2|29764.2|29788.7|29781.7|29758.7|29751.7|104
1631023800000|2021-09-07 14:10:00|29768.7|29761.7|29763.7|29756.7|29771.2|29764.2|29746.2|29739.2|364
1631024100000|2021-09-07 14:15:00|29761.2|29754.2|29758.7|29751.7|29771.2|29764.2|29746.2|29739.2|74
1631024400000|2021-09-07 14:20:00|29761.2|29754.2|29786.2|29779.2|29796.2|29789.2|29756.2|29749.2|132
1631024700000|2021-09-07 14:25:00|29781.2|29774.2|29806.2|29799.2|29813.7|29806.7|29778.7|29771.7|53
1631025000000|2021-09-07 14:30:00|29808.7|29801.7|29803.7|29796.7|29821.2|29814.2|29796.2|29789.2|93
1631025300000|2021-09-07 14:35:00|29806.2|29799.2|29821.2|29814.2|29826.2|29819.2|29801.2|29794.2|95
1631025600000|2021-09-07 14:40:00|29823.7|29816.7|29836.2|29829.2|29836.2|29829.2|29816.2|29809.2|74
1631025900000|2021-09-07 14:45:00|29838.7|29831.7|29861.2|29854.2|29866.2|29859.2|29836.2|29829.2|183
1631026200000|2021-09-07 14:50:00|29856.2|29849.2|29866.2|29859.2|29871.2|29864.2|29851.2|29844.2|331
1631026500000|2021-09-07 14:55:00|29863.7|29856.7|29856.2|29849.2|29866.2|29859.2|29856.2|29849.2|141
1631026800000|2021-09-07 15:00:00|29858.7|29851.7|29826.2|29819.2|29858.7|29851.7|29816.2|29809.2|80
1631027100000|2021-09-07 15:05:00|29823.7|29816.7|29811.2|29804.2|29823.7|29816.7|29806.2|29799.2|233
1631027400000|2021-09-07 15:10:00|29808.7|29801.7|29811.2|29804.2|29823.7|29816.7|29801.2|29794.2|43
1631027700000|2021-09-07 15:15:00|29806.2|29799.2|29836.2|29829.2|29841.2|29834.2|29791.2|29784.2|86
1631028000000|2021-09-07 15:20:00|29838.7|29831.7|29831.2|29824.2|29846.2|29839.2|29826.2|29819.2|65
1631028300000|2021-09-07 15:25:00|29833.7|29826.7|29846.2|29839.2|29851.2|29844.2|29821.2|29814.2|36
1631028600000|2021-09-07 15:30:00|29848.7|29841.7|29866.2|29859.2|29871.2|29864.2|29841.2|29834.2|122
1631028900000|2021-09-07 15:35:00|29868.7|29861.7|29866.2|29859.2|29871.2|29864.2|29858.7|29851.7|92
1631029200000|2021-09-07 15:40:00|29868.7|29861.7|29866.2|29859.2|29871.2|29864.2|29856.2|29849.2|233
1631029500000|2021-09-07 15:45:00|29863.7|29856.7|29861.2|29854.2|29866.2|29859.2|29851.2|29844.2|208
1631029800000|2021-09-07 15:50:00|29863.7|29856.7|29851.2|29844.2|29866.2|29859.2|29848.7|29841.7|102
1631030100000|2021-09-07 15:55:00|29848.7|29841.7|29861.2|29854.2|29866.2|29859.2|29846.2|29839.2|64
1631030400000|2021-09-07 16:00:00|29866.2|29859.2|29883.7|29876.7|29891.2|29884.2|29861.2|29854.2|56
1631030700000|2021-09-07 16:05:00|29886.2|29879.2|29906.2|29899.2|29906.2|29899.2|29886.2|29879.2|50
1631031000000|2021-09-07 16:10:00|29903.7|29896.7|29898.7|29891.7|29906.2|29899.2|29896.2|29889.2|48
1631031300000|2021-09-07 16:15:00|29901.2|29894.2|29901.2|29894.2|29901.2|29894.2|29896.2|29889.2|32
1631031600000|2021-09-07 16:20:00|29898.7|29891.7|29896.2|29889.2|29906.2|29899.2|29893.7|29886.7|45
1631031900000|2021-09-07 16:25:00|29893.7|29886.7|29908.7|29901.7|29908.7|29901.7|29891.2|29884.2|36
1631032200000|2021-09-07 16:30:00|29906.2|29899.2|29908.7|29901.7|29911.2|29904.2|29906.2|29899.2|49
1631032500000|2021-09-07 16:35:00|29911.2|29904.2|29913.7|29906.7|29926.2|29919.2|29908.7|29901.7|98
1631032800000|2021-09-07 16:40:00|29916.2|29909.2|29931.2|29924.2|29936.2|29929.2|29916.2|29909.2|91
1631033100000|2021-09-07 16:45:00|29933.7|29926.7|29938.7|29931.7|29946.2|29939.2|29933.7|29926.7|54
1631033400000|2021-09-07 16:50:00|29936.2|29929.2|29931.2|29924.2|29941.2|29934.2|29931.2|29924.2|95
1631033700000|2021-09-07 16:55:00|29933.7|29926.7|29941.2|29934.2|29946.2|29939.2|29931.2|29924.2|35
1631034000000|2021-09-07 17:00:00|29936.2|29929.2|29931.2|29924.2|29946.2|29939.2|29931.2|29924.2|56
1631034300000|2021-09-07 17:05:00|29936.2|29929.2|29938.7|29931.7|29941.2|29934.2|29926.2|29919.2|44
1631034600000|2021-09-07 17:10:00|29941.2|29934.2|29943.7|29936.7|29946.2|29939.2|29936.2|29929.2|32
1631034900000|2021-09-07 17:15:00|29946.2|29939.2|29941.2|29934.2|29946.2|29939.2|29936.2|29929.2|45
1631035200000|2021-09-07 17:20:00|29943.7|29936.7|29931.2|29924.2|29943.7|29936.7|29926.2|29919.2|68
1631035500000|2021-09-07 17:25:00|29926.2|29919.2|29926.2|29919.2|29926.2|29919.2|29916.2|29909.2|40
1631035800000|2021-09-07 17:30:00|29928.7|29921.7|29941.2|29934.2|29941.2|29934.2|29926.2|29919.2|25
1631036100000|2021-09-07 17:35:00|29943.7|29936.7|29941.2|29934.2|29946.2|29939.2|29933.7|29926.7|31
1631036400000|2021-09-07 17:40:00|29943.7|29936.7|29946.2|29939.2|29946.2|29939.2|29941.2|29934.2|17
1631036700000|2021-09-07 17:45:00|29943.7|29936.7|29946.2|29939.2|29946.2|29939.2|29941.2|29934.2|80
1631037000000|2021-09-07 17:50:00|29951.2|29944.2|29951.2|29944.2|29951.2|29944.2|29951.2|29944.2|167
1631037300000|2021-09-07 17:55:00|29948.7|29941.7|29936.2|29929.2|29951.2|29944.2|29936.2|29929.2|38
1631037600000|2021-09-07 18:00:00|29933.7|29926.7|29936.2|29929.2|29946.2|29939.2|29933.7|29926.7|36
1631037900000|2021-09-07 18:05:00|29933.7|29926.7|29936.2|29929.2|29936.2|29929.2|29926.2|29919.2|31
1631038200000|2021-09-07 18:10:00|29938.7|29931.7|29941.2|29934.2|29946.2|29939.2|29936.2|29929.2|28
1631038500000|2021-09-07 18:15:00|29943.7|29936.7|29921.2|29914.2|29946.2|29939.2|29921.2|29914.2|32
1631038800000|2021-09-07 18:20:00|29916.2|29909.2|29921.2|29914.2|29923.7|29916.7|29916.2|29909.2|60
1631039100000|2021-09-07 18:25:00|29918.7|29911.7|29916.2|29909.2|29921.2|29914.2|29916.2|29909.2|22
1631039400000|2021-09-07 18:30:00|29913.7|29906.7|29926.2|29919.2|29931.2|29924.2|29911.2|29904.2|34
1631039700000|2021-09-07 18:35:00|29928.7|29921.7|29936.2|29929.2|29938.7|29931.7|29926.2|29919.2|3980
1631040000000|2021-09-07 18:40:00|29938.7|29931.7|29936.2|29929.2|29941.2|29934.2|29931.2|29924.2|29
1631040300000|2021-09-07 18:45:00|29938.7|29931.7|29966.2|29959.2|29971.2|29964.2|29936.2|29929.2|267
1631040600000|2021-09-07 18:50:00|29968.7|29961.7|29988.7|29981.7|29988.7|29981.7|29966.2|29959.2|55
1631040900000|2021-09-07 18:55:00|29991.2|29984.2|30006.2|29999.2|30008.7|30001.7|29986.2|29979.2|201
1631041200000|2021-09-07 19:00:00|30003.7|29996.7|30016.2|30009.2|30021.2|30014.2|30001.2|29994.2|98
1631041500000|2021-09-07 19:05:00|30011.2|30004.2|30006.2|29999.2|30011.2|30004.2|29998.7|29991.7|65
1631041800000|2021-09-07 19:10:00|30011.2|30004.2|30011.2|30004.2|30016.2|30009.2|30003.7|29996.7|78
1631042100000|2021-09-07 19:15:00|30008.7|30001.7|30011.2|30004.2|30011.2|30004.2|29996.2|29989.2|59
1631042400000|2021-09-07 19:20:00|30006.2|29999.2|30006.2|29999.2|30011.2|30004.2|30001.2|29994.2|64
1631042700000|2021-09-07 19:25:00|30001.2|29994.2|30006.2|29999.2|30013.7|30006.7|30001.2|29994.2|45
1631043000000|2021-09-07 19:30:00|30003.7|29996.7|30016.2|30009.2|30021.2|30014.2|29996.2|29989.2|44
1631043300000|2021-09-07 19:35:00|30018.7|30011.7|30006.2|29999.2|30021.2|30014.2|30006.2|29999.2|43
1631043600000|2021-09-07 19:40:00|30008.7|30001.7|30001.2|29994.2|30016.2|30009.2|30001.2|29994.2|65
1631043900000|2021-09-07 19:45:00|29998.7|29991.7|30001.2|29994.2|30011.2|30004.2|29993.7|29986.7|143
1631044200000|2021-09-07 19:50:00|29998.7|29991.7|29986.2|29979.2|30006.2|29999.2|29973.7|29966.7|8
1631044500000|2021-09-07 19:55:00|29983.7|29976.7|29966.2|29959.2|29986.2|29979.2|29966.2|29959.2|65
1631044800000|2021-09-07 20:00:00|29968.7|29961.7|29976.2|29969.2|29976.2|29969.2|29966.2|29959.2|16
1631045100000|2021-09-07 20:05:00|29973.7|29966.7|29986.2|29979.2|29991.2|29984.2|29973.7|29966.7|11
1631045400000|2021-09-07 20:10:00|29983.7|29976.7|29961.2|29954.2|29986.2|29979.2|29956.2|29949.2|59
1631045700000|2021-09-07 20:15:00|29965.2|29950.2|29965.2|29950.2|29965.2|29950.2|29960.2|29945.2|19
1631046000000|2021-09-07 20:20:00|29967.7|29952.7|29965.2|29950.2|29980.2|29965.2|29965.2|29950.2|27
1631046300000|2021-09-07 20:25:00|29962.7|29947.7|29942.7|29927.7|29962.7|29947.7|29942.7|29927.7|18
1631046600000|2021-09-07 20:30:00|29945.2|29930.2|29937.7|29922.7|29945.2|29930.2|29932.7|29917.7|16
1631046900000|2021-09-07 20:35:00|29935.2|29920.2|29935.2|29920.2|29935.2|29920.2|29935.2|29920.2|0
1631047200000|2021-09-07 20:40:00|29932.7|29917.7|29935.2|29920.2|29935.2|29920.2|29932.7|29917.7|5
1631047500000|2021-09-07 20:45:00|29940.2|29925.2|29945.2|29930.2|29952.7|29937.7|29940.2|29925.2|8
1631047800000|2021-09-07 20:50:00|29942.7|29927.7|29942.7|29927.7|29942.7|29927.7|29937.7|29922.7|5
1631048100000|2021-09-07 20:55:00|29940.2|29925.2|29946.3|29916.3|29947.7|29927.7|29925.2|29910.2|42
1631048400000|2021-09-07 21:00:00|29946.1|29916.1|29947.9|29917.9|29947.9|29917.9|29946.1|29916.1|0
1631048700000|2021-09-07 21:05:00|29947.8|29917.8|29947|29917|29948|29918|29947|29917|0
1631049000000|2021-09-07 21:10:00|29947.2|29917.2|29946.1|29916.1|29947.2|29917.2|29946|29916|0
1631049300000|2021-09-07 21:15:00|29946|29916|29944.9|29914.9|29946|29916|29944.8|29914.8|0
1631049600000|2021-09-07 21:20:00|29944.5|29914.5|29941.5|29911.5|29944.7|29914.7|29941.5|29911.5|0
1631049900000|2021-09-07 21:25:00|29940.3|29910.3|29940.2|29910.2|29940.3|29910.3|29940.2|29910.2|0
1631050200000|2021-09-07 21:30:00|29941.9|29911.9|29941.9|29911.9|29941.9|29911.9|29941.7|29911.7|0
1631050500000|2021-09-07 21:35:00|29942.2|29912.2|29942.1|29912.1|29942.4|29912.4|29942|29912|0
1631050800000|2021-09-07 21:40:00|29938.5|29908.5|29938.4|29908.4|29938.5|29908.5|29938.4|29908.4|0
1631051100000|2021-09-07 21:45:00|29938.5|29908.5|29938.3|29908.3|29938.6|29908.6|29938.3|29908.3|0
1631051400000|2021-09-07 21:50:00|29937.2|29907.2|29935.7|29905.7|29937.2|29907.2|29934.9|29904.9|0
1631051700000|2021-09-07 21:55:00|29935.9|29905.9|29935.6|29905.6|29936|29906|29935.6|29905.6|0
1631052000000|2021-09-07 22:00:00|29935.1|29905.1|29970.2|29955.2|29970.2|29955.2|29935.1|29905.1|18
1631052600000|2021-09-07 22:10:00|29975.2|29960.2|29975.2|29960.2|29975.2|29960.2|29975.2|29960.2|2
1631052900000|2021-09-07 22:15:00|29980.2|29965.2|29980.2|29965.2|29985.2|29970.2|29980.2|29965.2|13
1631053200000|2021-09-07 22:20:00|29975.2|29960.2|29975.2|29960.2|29975.2|29960.2|29975.2|29960.2|4
1631053500000|2021-09-07 22:25:00|29985.2|29970.2|29980.2|29965.2|29985.2|29970.2|29980.2|29965.2|14
1631053800000|2021-09-07 22:30:00|29985.2|29970.2|30005.2|29990.2|30005.2|29990.2|29985.2|29970.2|55
1631054100000|2021-09-07 22:35:00|30012.7|29997.7|30002.7|29987.7|30017.7|30002.7|30000.2|29985.2|20
1631054400000|2021-09-07 22:40:00|30000.2|29985.2|29992.7|29977.7|30005.2|29990.2|29992.7|29977.7|6
1631054700000|2021-09-07 22:45:00|29990.2|29975.2|29987.7|29972.7|29995.2|29980.2|29987.7|29972.7|0
1631055000000|2021-09-07 22:50:00|29990.2|29975.2|29992.7|29977.7|29992.7|29977.7|29987.7|29972.7|0
1631055300000|2021-09-07 22:55:00|29990.2|29975.2|29985.2|29970.2|29992.7|29977.7|29982.7|29967.7|10
1631055600000|2021-09-07 23:00:00|29987.7|29972.7|29975.2|29960.2|30002.7|29987.7|29975.2|29960.2|862
1631055900000|2021-09-07 23:05:00|29972.7|29957.7|29967.7|29952.7|29972.7|29957.7|29965.2|29950.2|5
1631056200000|2021-09-07 23:10:00|29965.2|29950.2|29957.7|29942.7|29965.2|29950.2|29955.2|29940.2|5
1631056500000|2021-09-07 23:15:00|29960.2|29945.2|29965.2|29950.2|29967.7|29952.7|29960.2|29945.2|0
1631056800000|2021-09-07 23:20:00|29962.7|29947.7|29982.7|29967.7|29982.7|29967.7|29950.2|29935.2|8
1631057100000|2021-09-07 23:25:00|29980.2|29965.2|29980.2|29965.2|29982.7|29967.7|29967.7|29952.7|9
1631057400000|2021-09-07 23:30:00|29977.7|29962.7|29928.7|29921.7|29981.2|29974.2|29918.7|29911.7|16690
1631057700000|2021-09-07 23:35:00|29931.2|29924.2|29931.2|29924.2|29936.2|29929.2|29926.2|29919.2|125
1631058000000|2021-09-07 23:40:00|29928.7|29921.7|29916.2|29909.2|29936.2|29929.2|29908.7|29901.7|65
1631058300000|2021-09-07 23:45:00|29913.7|29906.7|29901.2|29894.2|29923.7|29916.7|29896.2|29889.2|627
1631058600000|2021-09-07 23:50:00|29896.2|29889.2|29876.2|29869.2|29911.2|29904.2|29876.2|29869.2|367
1631058900000|2021-09-07 23:55:00|29878.7|29871.7|29848.7|29841.7|29886.2|29879.2|29848.7|29841.7|181
1631059200000|2021-09-08 00:00:00|29846.2|29839.2|29876.2|29869.2|29881.2|29874.2|29818.7|29811.7|1719
1631059500000|2021-09-08 00:05:00|29878.7|29871.7|29921.2|29914.2|29941.2|29934.2|29876.2|29869.2|536
1631059800000|2021-09-08 00:10:00|29926.2|29919.2|29956.2|29949.2|29966.2|29959.2|29926.2|29919.2|316
1631060100000|2021-09-08 00:15:00|29958.7|29951.7|29931.2|29924.2|29971.2|29964.2|29921.2|29914.2|298
1631060400000|2021-09-08 00:20:00|29933.7|29926.7|29926.2|29919.2|29941.2|29934.2|29916.2|29909.2|283
1631060700000|2021-09-08 00:25:00|29931.2|29924.2|29961.2|29954.2|29976.2|29969.2|29918.7|29911.7|198
1631061000000|2021-09-08 00:30:00|29963.7|29956.7|29971.2|29964.2|29976.2|29969.2|29941.2|29934.2|1074
1631061300000|2021-09-08 00:35:00|29973.7|29966.7|29978.7|29971.7|29983.7|29976.7|29961.2|29954.2|154
1631061600000|2021-09-08 00:40:00|29976.2|29969.2|29968.7|29961.7|29983.7|29976.7|29963.7|29956.7|144
1631061900000|2021-09-08 00:45:00|29971.2|29964.2|29961.2|29954.2|29981.2|29974.2|29953.7|29946.7|805
1631062200000|2021-09-08 00:50:00|29966.2|29959.2|29988.7|29981.7|30001.2|29994.2|29966.2|29959.2|168
1631062500000|2021-09-08 00:55:00|29991.2|29984.2|29991.2|29984.2|30001.2|29994.2|29981.2|29974.2|472
1631062800000|2021-09-08 01:00:00|29993.7|29986.7|29971.2|29964.2|29996.2|29989.2|29971.2|29964.2|186
1631063100000|2021-09-08 01:05:00|29973.7|29966.7|29971.2|29964.2|29981.2|29974.2|29966.2|29959.2|942
1631063400000|2021-09-08 01:10:00|29966.2|29959.2|30011.2|30004.2|30013.7|30006.7|29963.7|29956.7|221
1631063700000|2021-09-08 01:15:00|30013.7|30006.7|29998.7|29991.7|30021.2|30014.2|29968.7|29961.7|389
1631064000000|2021-09-08 01:20:00|30001.2|29994.2|30036.2|30029.2|30043.7|30036.7|30001.2|29994.2|1278
1631064300000|2021-09-08 01:25:00|30038.7|30031.7|30058.7|30051.7|30096.2|30089.2|30036.2|30029.2|452
1631064600000|2021-09-08 01:30:00|30061.2|30054.2|30051.2|30044.2|30063.7|30056.7|30041.2|30034.2|195
1631064900000|2021-09-08 01:35:00|30048.7|30041.7|30061.2|30054.2|30066.2|30059.2|30031.2|30024.2|1166
1631065200000|2021-09-08 01:40:00|30058.7|30051.7|30048.7|30041.7|30081.2|30074.2|30036.2|30029.2|463
1631065500000|2021-09-08 01:45:00|30046.2|30039.2|30061.2|30054.2|30061.2|30054.2|30041.2|30034.2|633
1631065800000|2021-09-08 01:50:00|30058.7|30051.7|30066.2|30059.2|30081.2|30074.2|30056.2|30049.2|161
1631066100000|2021-09-08 01:55:00|30068.7|30061.7|30056.4|30049.4|30068.7|30061.7|30056.2|30049.2|1956
1631066400000|2021-09-08 02:00:00|30058.9|30051.9|30128.9|30121.9|30131.4|30124.4|30051.4|30044.4|463
1631066700000|2021-09-08 02:05:00|30126.4|30119.4|30178.9|30171.9|30186.4|30179.4|30126.4|30119.4|386
1631067000000|2021-09-08 02:10:00|30181.4|30174.4|30191.4|30184.4|30246.4|30239.4|30176.4|30169.4|1365
1631067300000|2021-09-08 02:15:00|30193.9|30186.9|30176.4|30169.4|30206.4|30199.4|30143.9|30136.9|1262
1631067600000|2021-09-08 02:20:00|30173.9|30166.9|30176.4|30169.4|30176.4|30169.4|30156.4|30149.4|1306
1631067900000|2021-09-08 02:25:00|30173.9|30166.9|30156.4|30149.4|30176.4|30169.4|30151.4|30144.4|210
1631068200000|2021-09-08 02:30:00|30153.9|30146.9|30111.4|30104.4|30153.9|30146.9|30111.4|30104.4|382
1631068500000|2021-09-08 02:35:00|30106.4|30099.4|30101.4|30094.4|30106.4|30099.4|30071.4|30064.4|355
1631068800000|2021-09-08 02:40:00|30098.9|30091.9|30086.4|30079.4|30106.4|30099.4|30081.4|30074.4|87
1631069100000|2021-09-08 02:45:00|30091.4|30084.4|30131.4|30124.4|30131.4|30124.4|30091.4|30084.4|340
1631069400000|2021-09-08 02:50:00|30136.4|30129.4|30126.4|30119.4|30146.4|30139.4|30126.4|30119.4|116
1631069700000|2021-09-08 02:55:00|30123.9|30116.9|30086.4|30079.4|30131.4|30124.4|30086.4|30079.4|754
1631070000000|2021-09-08 03:00:00|30083.9|30076.9|30096.4|30089.4|30106.4|30099.4|30081.4|30074.4|913
1631070300000|2021-09-08 03:05:00|30098.9|30091.9|30121.4|30114.4|30121.4|30114.4|30096.4|30089.4|84
1631070600000|2021-09-08 03:10:00|30116.4|30109.4|30111.4|30104.4|30116.4|30109.4|30101.4|30094.4|110
1631070900000|2021-09-08 03:15:00|30116.4|30109.4|30121.4|30114.4|30136.4|30129.4|30116.4|30109.4|98
1631071200000|2021-09-08 03:20:00|30123.9|30116.9|30096.4|30089.4|30126.4|30119.4|30096.4|30089.4|76
1631071500000|2021-09-08 03:25:00|30091.4|30084.4|30076.4|30069.4|30091.4|30084.4|30051.4|30044.4|242
1631071800000|2021-09-08 03:30:00|30081.4|30074.4|30078.9|30071.9|30096.4|30089.4|30051.4|30044.4|202
1631072100000|2021-09-08 03:35:00|30081.4|30074.4|30021.4|30014.4|30081.4|30074.4|30018.9|30011.9|363
1631072400000|2021-09-08 03:40:00|30018.9|30011.9|30026.4|30019.4|30026.4|30019.4|29991.4|29984.4|254
1631072700000|2021-09-08 03:45:00|30021.4|30014.4|30061.4|30054.4|30061.4|30054.4|30021.4|30014.4|239
1631073000000|2021-09-08 03:50:00|30058.9|30051.9|30061.4|30054.4|30071.4|30064.4|30056.4|30049.4|185
1631073300000|2021-09-08 03:55:00|30063.9|30056.9|30056.4|30049.4|30068.9|30061.9|30051.4|30044.4|2521
1631073600000|2021-09-08 04:00:00|30061.4|30054.4|30031.4|30024.4|30068.9|30061.9|30031.4|30024.4|168
1631073900000|2021-09-08 04:05:00|30028.9|30021.9|30021.4|30014.4|30036.4|30029.4|30021.4|30014.4|174
1631074200000|2021-09-08 04:10:00|30018.9|30011.9|30031.4|30024.4|30031.4|30024.4|30006.4|29999.4|201
1631074500000|2021-09-08 04:15:00|30036.4|30029.4|30016.4|30009.4|30036.4|30029.4|30006.4|29999.4|209
1631074800000|2021-09-08 04:20:00|30018.9|30011.9|30046.4|30039.4|30051.4|30044.4|30018.9|30011.9|258
1631075100000|2021-09-08 04:25:00|30041.4|30034.4|30041.4|30034.4|30046.4|30039.4|30036.4|30029.4|54
1631075400000|2021-09-08 04:30:00|30038.9|30031.9|30046.4|30039.4|30046.4|30039.4|30026.4|30019.4|1511
1631075700000|2021-09-08 04:35:00|30041.4|30034.4|30041.4|30034.4|30046.4|30039.4|30033.9|30026.9|1436
1631076000000|2021-09-08 04:40:00|30038.9|30031.9|30036.4|30029.4|30041.4|30034.4|30028.9|30021.9|255
1631076300000|2021-09-08 04:45:00|30038.9|30031.9|30026.4|30019.4|30046.4|30039.4|30026.4|30019.4|201
1631076600000|2021-09-08 04:50:00|30031.4|30024.4|30036.4|30029.4|30041.4|30034.4|30028.9|30021.9|126
1631076900000|2021-09-08 04:55:00|30041.4|30034.4|30036.4|30029.4|30041.4|30034.4|30016.4|30009.4|186
1631077200000|2021-09-08 05:00:00|30033.9|30026.9|30046.4|30039.4|30046.4|30039.4|30026.4|30019.4|198
1631077500000|2021-09-08 05:05:00|30041.4|30034.4|30101.4|30094.4|30111.4|30104.4|30041.4|30034.4|297
1631077800000|2021-09-08 05:10:00|30103.9|30096.9|30061.4|30054.4|30111.4|30104.4|30056.4|30049.4|1009
1631078100000|2021-09-08 05:15:00|30066.4|30059.4|30116.4|30109.4|30116.4|30109.4|30061.4|30054.4|463
1631078400000|2021-09-08 05:20:00|30111.4|30104.4|30131.4|30124.4|30151.4|30144.4|30108.9|30101.9|338
1631078700000|2021-09-08 05:25:00|30133.9|30126.9|30126.4|30119.4|30138.9|30131.9|30111.4|30104.4|156
1631079000000|2021-09-08 05:30:00|30133.9|30126.9|30118.9|30111.9|30136.4|30129.4|30116.4|30109.4|238
1631079300000|2021-09-08 05:35:00|30121.4|30114.4|30156.4|30149.4|30156.4|30149.4|30116.4|30109.4|103
1631079600000|2021-09-08 05:40:00|30158.9|30151.9|30158.9|30151.9|30166.4|30159.4|30151.4|30144.4|163
1631079900000|2021-09-08 05:45:00|30161.4|30154.4|30156.4|30149.4|30171.4|30164.4|30156.4|30149.4|272
1631080200000|2021-09-08 05:50:00|30166.4|30159.4|30161.4|30154.4|30181.4|30174.4|30161.4|30154.4|883
1631080500000|2021-09-08 05:55:00|30166.4|30159.4|30206.4|30199.4|30211.4|30204.4|30161.4|30154.4|1711
1631080800000|2021-09-08 06:00:00|30193.9|30186.9|30191.4|30184.4|30201.4|30194.4|30171.4|30164.4|2145
1631081100000|2021-09-08 06:05:00|30196.4|30189.4|30148.9|30141.9|30196.4|30189.4|30148.9|30141.9|445
1631081400000|2021-09-08 06:10:00|30146.4|30139.4|30133.9|30126.9|30156.4|30149.4|30096.4|30089.4|810
1631081700000|2021-09-08 06:15:00|30136.4|30129.4|30141.4|30134.4|30148.9|30141.9|30131.4|30124.4|255
1631082000000|2021-09-08 06:20:00|30136.4|30129.4|30123.9|30116.9|30136.4|30129.4|30121.4|30114.4|77
1631082300000|2021-09-08 06:25:00|30121.4|30114.4|30121.4|30114.4|30126.4|30119.4|30116.4|30109.4|58
1631082600000|2021-09-08 06:30:00|30126.4|30119.4|30111.4|30104.4|30126.4|30119.4|30111.4|30104.4|14
1631082900000|2021-09-08 06:35:00|30113.9|30106.9|30076.4|30069.4|30113.9|30106.9|30076.4|30069.4|135
1631083200000|2021-09-08 06:40:00|30066.4|30059.4|30061.4|30054.4|30066.4|30059.4|30056.4|30049.4|298
1631083500000|2021-09-08 06:45:00|30056.4|30049.4|30038.9|30031.9|30061.4|30054.4|30036.4|30029.4|112
1631083800000|2021-09-08 06:50:00|30041.4|30034.4|30021.4|30014.4|30041.4|30034.4|30021.4|30014.4|139
1631084100000|2021-09-08 06:55:00|30023.9|30016.9|30048.9|30041.9|30048.9|30041.9|30021.4|30014.4|91
1631084400000|2021-09-08 07:00:00|30046.4|30039.4|30011.4|30004.4|30046.4|30039.4|30003.9|29996.9|963
1631084700000|2021-09-08 07:05:00|30006.4|29999.4|29978.9|29971.9|30008.9|30001.9|29963.9|29956.9|172
1631085000000|2021-09-08 07:10:00|29981.4|29974.4|29906.4|29899.4|29981.4|29974.4|29903.9|29896.9|435
1631085300000|2021-09-08 07:15:00|29903.9|29896.9|29916.4|29909.4|29916.4|29909.4|29896.4|29889.4|428
1631085600000|2021-09-08 07:20:00|29913.9|29906.9|29876.4|29869.4|29913.9|29906.9|29861.4|29854.4|419
1631085900000|2021-09-08 07:25:00|29873.9|29866.9|29906.4|29899.4|29911.4|29904.4|29861.4|29854.4|100
1631086200000|2021-09-08 07:30:00|29903.9|29896.9|29961.4|29954.4|29961.4|29954.4|29901.4|29894.4|434
1631086500000|2021-09-08 07:35:00|29958.9|29951.9|29966.4|29959.4|29978.9|29971.9|29951.4|29944.4|155
1631086800000|2021-09-08 07:40:00|29968.9|29961.9|29986.4|29979.4|29991.4|29984.4|29956.4|29949.4|63
1631087100000|2021-09-08 07:45:00|29988.9|29981.9|29966.4|29959.4|29991.4|29984.4|29956.4|29949.4|163
1631087400000|2021-09-08 07:50:00|29971.4|29964.4|30006.4|29999.4|30016.4|30009.4|29956.4|29949.4|135
1631087700000|2021-09-08 07:55:00|30011.4|30004.4|30026.4|30019.4|30051.4|30044.4|29991.4|29984.4|216
1631088000000|2021-09-08 08:00:00|30028.9|30021.9|30031.4|30024.4|30043.9|30036.9|29988.9|29981.9|161
1631088300000|2021-09-08 08:05:00|30036.4|30029.4|30006.4|29999.4|30038.9|30031.9|29976.4|29969.4|234
1631088600000|2021-09-08 08:10:00|30001.4|29994.4|29976.4|29969.4|30006.4|29999.4|29976.4|29969.4|203
1631088900000|2021-09-08 08:15:00|29973.9|29966.9|29986.4|29979.4|29986.4|29979.4|29963.9|29956.9|137
1631089200000|2021-09-08 08:20:00|29983.9|29976.9|29961.4|29954.4|29991.4|29984.4|29956.4|29949.4|170
1631089500000|2021-09-08 08:25:00|29963.9|29956.9|29971.4|29964.4|29976.4|29969.4|29936.4|29929.4|109
1631089800000|2021-09-08 08:30:00|29973.9|29966.9|29981.4|29974.4|29986.4|29979.4|29946.4|29939.4|89
1631090100000|2021-09-08 08:35:00|29986.4|29979.4|30026.4|30019.4|30028.9|30021.9|29976.4|29969.4|71
1631090400000|2021-09-08 08:40:00|30028.9|30021.9|30041.4|30034.4|30041.4|30034.4|30011.4|30004.4|92
1631090700000|2021-09-08 08:45:00|30043.9|30036.9|30038.9|30031.9|30051.4|30044.4|30031.4|30024.4|75
1631091000000|2021-09-08 08:50:00|30036.4|30029.4|30028.9|30021.9|30041.4|30034.4|30016.4|30009.4|56
1631091300000|2021-09-08 08:55:00|30026.4|30019.4|30023.9|30016.9|30028.9|30021.9|30011.4|30004.4|53
1631091600000|2021-09-08 09:00:00|30021.4|30014.4|30056.4|30049.4|30056.4|30049.4|30016.4|30009.4|70
1631091900000|2021-09-08 09:05:00|30061.4|30054.4|30066.4|30059.4|30076.4|30069.4|30048.9|30041.9|36
1631092200000|2021-09-08 09:10:00|30063.9|30056.9|30063.9|30056.9|30066.4|30059.4|30048.9|30041.9|42
1631092500000|2021-09-08 09:15:00|30066.4|30059.4|30063.9|30056.9|30071.4|30064.4|30058.9|30051.9|28
1631092800000|2021-09-08 09:20:00|30061.4|30054.4|30093.9|30086.9|30093.9|30086.9|30056.4|30049.4|82
1631093100000|2021-09-08 09:25:00|30096.4|30089.4|30106.4|30099.4|30111.4|30104.4|30096.4|30089.4|170
1631093400000|2021-09-08 09:30:00|30108.9|30101.9|30111.4|30104.4|30126.4|30119.4|30106.4|30099.4|272
1631093700000|2021-09-08 09:35:00|30113.9|30106.9|30121.4|30114.4|30126.4|30119.4|30106.4|30099.4|67
1631094000000|2021-09-08 09:40:00|30118.9|30111.9|30116.4|30109.4|30131.4|30124.4|30111.4|30104.4|88
1631094300000|2021-09-08 09:45:00|30113.9|30106.9|30106.4|30099.4|30116.4|30109.4|30106.4|30099.4|25
1631094600000|2021-09-08 09:50:00|30108.9|30101.9|30128.9|30121.9|30131.4|30124.4|30108.9|30101.9|63
1631094900000|2021-09-08 09:55:00|30131.4|30124.4|30146.4|30139.4|30151.4|30144.4|30128.9|30121.9|331
1631095200000|2021-09-08 10:00:00|30148.9|30141.9|30141.4|30134.4|30151.4|30144.4|30136.4|30129.4|72
1631095500000|2021-09-08 10:05:00|30146.4|30139.4|30161.4|30154.4|30161.4|30154.4|30141.4|30134.4|80
1631095800000|2021-09-08 10:10:00|30156.4|30149.4|30158.9|30151.9|30161.4|30154.4|30148.9|30141.9|305
1631096100000|2021-09-08 10:15:00|30156.4|30149.4|30156.4|30149.4|30173.9|30166.9|30156.4|30149.4|41
1631096400000|2021-09-08 10:20:00|30158.9|30151.9|30161.4|30154.4|30166.4|30159.4|30146.4|30139.4|208
1631096700000|2021-09-08 10:25:00|30163.9|30156.9|30166.4|30159.4|30166.4|30159.4|30156.4|30149.4|25
1631097000000|2021-09-08 10:30:00|30171.4|30164.4|30171.4|30164.4|30181.4|30174.4|30161.4|30154.4|77
1631097300000|2021-09-08 10:35:00|30168.9|30161.9|30176.4|30169.4|30181.4|30174.4|30166.4|30159.4|22
1631097600000|2021-09-08 10:40:00|30181.4|30174.4|30186.4|30179.4|30191.4|30184.4|30181.4|30174.4|71
1631097900000|2021-09-08 10:45:00|30191.4|30184.4|30188.9|30181.9|30201.4|30194.4|30186.4|30179.4|123
1631098200000|2021-09-08 10:50:00|30191.4|30184.4|30216.4|30209.4|30216.4|30209.4|30191.4|30184.4|103
1631098500000|2021-09-08 10:55:00|30213.9|30206.9|30201.4|30194.4|30221.4|30214.4|30201.4|30194.4|37
1631098800000|2021-09-08 11:00:00|30196.4|30189.4|30221.4|30214.4|30226.4|30219.4|30196.4|30189.4|81
1631099100000|2021-09-08 11:05:00|30223.9|30216.9|30221.4|30214.4|30226.4|30219.4|30216.4|30209.4|22
1631099400000|2021-09-08 11:10:00|30223.9|30216.9|30238.9|30231.9|30241.4|30234.4|30221.4|30214.4|58
1631099700000|2021-09-08 11:15:00|30241.4|30234.4|30246.4|30239.4|30261.4|30254.4|30236.4|30229.4|192
1631100000000|2021-09-08 11:20:00|30248.9|30241.9|30206.4|30199.4|30248.9|30241.9|30203.9|30196.9|220
1631100300000|2021-09-08 11:25:00|30211.4|30204.4|30198.9|30191.9|30211.4|30204.4|30191.4|30184.4|64
1631100600000|2021-09-08 11:30:00|30201.4|30194.4|30156.4|30149.4|30206.4|30199.4|30156.4|30149.4|161
1631100900000|2021-09-08 11:35:00|30161.4|30154.4|30193.9|30186.9|30201.4|30194.4|30151.4|30144.4|147
1631101200000|2021-09-08 11:40:00|30196.4|30189.4|30181.4|30174.4|30196.4|30189.4|30178.9|30171.9|21
1631101500000|2021-09-08 11:45:00|30178.9|30171.9|30166.4|30159.4|30181.4|30174.4|30166.4|30159.4|144
1631101800000|2021-09-08 11:50:00|30161.4|30154.4|30156.4|30149.4|30163.9|30156.9|30151.4|30144.4|159
1631102100000|2021-09-08 11:55:00|30158.9|30151.9|30146.4|30139.4|30161.4|30154.4|30146.4|30139.4|172
1631102400000|2021-09-08 12:00:00|30148.9|30141.9|30161.4|30154.4|30166.4|30159.4|30146.4|30139.4|179
1631102700000|2021-09-08 12:05:00|30158.9|30151.9|30061.4|30054.4|30161.4|30154.4|30061.4|30054.4|185
1631103000000|2021-09-08 12:10:00|30063.9|30056.9|30071.4|30064.4|30093.9|30086.9|30058.9|30051.9|312
1631103300000|2021-09-08 12:15:00|30066.4|30059.4|30048.9|30041.9|30071.4|30064.4|30046.4|30039.4|130
1631103600000|2021-09-08 12:20:00|30051.4|30044.4|30071.4|30064.4|30081.4|30074.4|30041.4|30034.4|53
1631103900000|2021-09-08 12:25:00|30068.9|30061.9|30073.9|30066.9|30081.4|30074.4|30066.4|30059.4|61
1631104200000|2021-09-08 12:30:00|30071.4|30064.4|30076.4|30069.4|30091.4|30084.4|30061.4|30054.4|45
1631104500000|2021-09-08 12:35:00|30073.9|30066.9|30101.4|30094.4|30101.4|30094.4|30068.9|30061.9|85
1631104800000|2021-09-08 12:40:00|30096.4|30089.4|30126.4|30119.4|30131.4|30124.4|30096.4|30089.4|126
1631105100000|2021-09-08 12:45:00|30123.9|30116.9|30141.4|30134.4|30146.4|30139.4|30121.4|30114.4|19
1631105400000|2021-09-08 12:50:00|30138.9|30131.9|30136.4|30129.4|30146.4|30139.4|30116.4|30109.4|28
1631105700000|2021-09-08 12:55:00|30138.9|30131.9|30153.9|30146.9|30156.4|30149.4|30136.4|30129.4|174
1631106000000|2021-09-08 13:00:00|30151.4|30144.4|30156.4|30149.4|30156.4|30149.4|30146.4|30139.4|90
1631106300000|2021-09-08 13:05:00|30153.9|30146.9|30136.4|30129.4|30156.4|30149.4|30126.4|30119.4|122
1631106600000|2021-09-08 13:10:00|30138.9|30131.9|30116.4|30109.4|30141.4|30134.4|30116.4|30109.4|31
1631106900000|2021-09-08 13:15:00|30118.9|30111.9|30126.4|30119.4|30126.4|30119.4|30116.4|30109.4|19
1631107200000|2021-09-08 13:20:00|30123.9|30116.9|30146.4|30139.4|30148.9|30141.9|30123.9|30116.9|10
1631107500000|2021-09-08 13:25:00|30148.9|30141.9|30141.4|30134.4|30151.4|30144.4|30136.4|30129.4|49
1631107800000|2021-09-08 13:30:00|30143.9|30136.9|30116.4|30109.4|30146.4|30139.4|30111.4|30104.4|111
1631108100000|2021-09-08 13:35:00|30121.4|30114.4|30186.4|30179.4|30186.4|30179.4|30121.4|30114.4|427
1631108400000|2021-09-08 13:40:00|30181.4|30174.4|30161.4|30154.4|30186.4|30179.4|30161.4|30154.4|438
1631108700000|2021-09-08 13:45:00|30163.9|30156.9|30163.9|30156.9|30186.4|30179.4|30161.4|30154.4|223
1631109000000|2021-09-08 13:50:00|30161.4|30154.4|30153.9|30146.9|30168.9|30161.9|30146.4|30139.4|119
1631109300000|2021-09-08 13:55:00|30151.4|30144.4|30161.4|30154.4|30166.4|30159.4|30151.4|30144.4|195
1631109600000|2021-09-08 14:00:00|30166.4|30159.4|30166.4|30159.4|30203.9|30196.9|30163.9|30156.9|377
1631109900000|2021-09-08 14:05:00|30168.9|30161.9|30176.4|30169.4|30176.4|30169.4|30156.4|30149.4|183
1631110200000|2021-09-08 14:10:00|30173.9|30166.9|30163.9|30156.9|30176.4|30169.4|30156.4|30149.4|208
1631110500000|2021-09-08 14:15:00|30166.4|30159.4|30151.4|30144.4|30166.4|30159.4|30136.4|30129.4|73
1631110800000|2021-09-08 14:20:00|30153.9|30146.9|30126.4|30119.4|30163.9|30156.9|30126.4|30119.4|124
1631111100000|2021-09-08 14:25:00|30123.9|30116.9|30111.4|30104.4|30123.9|30116.9|30103.9|30096.9|148
1631111400000|2021-09-08 14:30:00|30113.9|30106.9|30076.4|30069.4|30116.4|30109.4|30076.4|30069.4|154
1631111700000|2021-09-08 14:35:00|30073.9|30066.9|30021.4|30014.4|30081.4|30074.4|30016.4|30009.4|468
1631112000000|2021-09-08 14:40:00|30016.4|30009.4|30011.4|30004.4|30021.4|30014.4|29976.4|29969.4|314
1631112300000|2021-09-08 14:45:00|30008.9|30001.9|30046.4|30039.4|30051.4|30044.4|29998.9|29991.9|579
1631112600000|2021-09-08 14:50:00|30043.9|30036.9|29983.9|29976.9|30043.9|30036.9|29973.9|29966.9|328
1631112900000|2021-09-08 14:55:00|29981.4|29974.4|29996.4|29989.4|30016.4|30009.4|29961.4|29954.4|248
1631113200000|2021-09-08 15:00:00|29991.4|29984.4|30001.4|29994.4|30026.4|30019.4|29988.9|29981.9|182
1631113500000|2021-09-08 15:05:00|30006.4|29999.4|29993.9|29986.9|30013.9|30006.9|29976.4|29969.4|191
1631113800000|2021-09-08 15:10:00|29991.4|29984.4|30021.4|30014.4|30026.4|30019.4|29991.4|29984.4|64
1631114100000|2021-09-08 15:15:00|30026.4|30019.4|30026.4|30019.4|30033.9|30026.9|30001.4|29994.4|162
1631114400000|2021-09-08 15:20:00|30031.4|30024.4|30046.4|30039.4|30051.4|30044.4|30026.4|30019.4|188
1631114700000|2021-09-08 15:25:00|30041.4|30034.4|30031.4|30024.4|30053.9|30046.9|30031.4|30024.4|80
1631115000000|2021-09-08 15:30:00|30033.9|30026.9|30016.4|30009.4|30051.4|30044.4|30011.4|30004.4|65
1631115300000|2021-09-08 15:35:00|30013.9|30006.9|30016.4|30009.4|30026.4|30019.4|30008.9|30001.9|76
1631115600000|2021-09-08 15:40:00|30013.9|30006.9|30006.4|29999.4|30021.4|30014.4|30006.4|29999.4|137
1631115900000|2021-09-08 15:45:00|30008.9|30001.9|29986.4|29979.4|30031.4|30024.4|29986.4|29979.4|58
1631116200000|2021-09-08 15:50:00|29991.4|29984.4|29981.4|29974.4|29991.4|29984.4|29976.4|29969.4|47
1631116500000|2021-09-08 15:55:00|29978.9|29971.9|29991.4|29984.4|29996.4|29989.4|29971.4|29964.4|30
1631116800000|2021-09-08 16:00:00|29988.9|29981.9|30021.4|30014.4|30036.4|30029.4|29976.4|29969.4|133
1631117100000|2021-09-08 16:05:00|30023.9|30016.9|30046.4|30039.4|30056.4|30049.4|30021.4|30014.4|77
1631117400000|2021-09-08 16:10:00|30048.9|30041.9|30053.9|30046.9|30056.4|30049.4|30036.4|30029.4|88
1631117700000|2021-09-08 16:15:00|30056.4|30049.4|30056.4|30049.4|30056.4|30049.4|30043.9|30036.9|50
1631118000000|2021-09-08 16:20:00|30051.4|30044.4|30066.4|30059.4|30071.4|30064.4|30051.4|30044.4|39
1631118300000|2021-09-08 16:25:00|30071.4|30064.4|30056.4|30049.4|30076.4|30069.4|30051.4|30044.4|220
1631118600000|2021-09-08 16:30:00|30053.9|30046.9|30046.4|30039.4|30056.4|30049.4|30043.9|30036.9|30
1631118900000|2021-09-08 16:35:00|30048.9|30041.9|30026.4|30019.4|30051.4|30044.4|30026.4|30019.4|63
1631119200000|2021-09-08 16:40:00|30031.4|30024.4|30031.4|30024.4|30046.4|30039.4|30028.9|30021.9|28
1631119500000|2021-09-08 16:45:00|30028.9|30021.9|30026.4|30019.4|30028.9|30021.9|30006.4|29999.4|39
1631119800000|2021-09-08 16:50:00|30023.9|30016.9|30026.4|30019.4|30033.9|30026.9|30016.4|30009.4|59
1631120100000|2021-09-08 16:55:00|30028.9|30021.9|30031.4|30024.4|30036.4|30029.4|30026.4|30019.4|114
1631120400000|2021-09-08 17:00:00|30033.9|30026.9|30031.4|30024.4|30041.4|30034.4|30021.4|30014.4|40
1631120700000|2021-09-08 17:05:00|30028.9|30021.9|29993.9|29986.9|30046.4|30039.4|29993.9|29986.9|151
1631121000000|2021-09-08 17:10:00|29996.4|29989.4|29996.4|29989.4|30003.9|29996.9|29991.4|29984.4|11
1631121300000|2021-09-08 17:15:00|29998.9|29991.9|30021.4|30014.4|30021.4|30014.4|29996.4|29989.4|12
1631121600000|2021-09-08 17:20:00|30018.9|30011.9|30023.9|30016.9|30026.4|30019.4|30011.4|30004.4|3
1631121900000|2021-09-08 17:25:00|30021.4|30014.4|30041.4|30034.4|30041.4|30034.4|30018.9|30011.9|10
1631122200000|2021-09-08 17:30:00|30038.9|30031.9|30031.4|30024.4|30046.4|30039.4|30031.4|30024.4|16
1631122500000|2021-09-08 17:35:00|30033.9|30026.9|30028.9|30021.9|30036.4|30029.4|30021.4|30014.4|18
1631122800000|2021-09-08 17:40:00|30031.4|30024.4|30041.4|30034.4|30041.4|30034.4|30031.4|30024.4|24
1631123100000|2021-09-08 17:45:00|30038.9|30031.9|30036.4|30029.4|30046.4|30039.4|30031.4|30024.4|109
1631123400000|2021-09-08 17:50:00|30038.9|30031.9|30021.4|30014.4|30041.4|30034.4|30016.4|30009.4|27
1631123700000|2021-09-08 17:55:00|30023.9|30016.9|30006.4|29999.4|30023.9|30016.9|30003.9|29996.9|33
1631124000000|2021-09-08 18:00:00|30003.9|29996.9|30038.9|30031.9|30046.4|30039.4|30003.9|29996.9|32
1631124300000|2021-09-08 18:05:00|30041.4|30034.4|30016.4|30009.4|30046.4|30039.4|30011.4|30004.4|9
1631124600000|2021-09-08 18:10:00|30011.4|30004.4|30043.9|30036.9|30046.4|30039.4|30011.4|30004.4|10
1631124900000|2021-09-08 18:15:00|30046.4|30039.4|30013.9|30006.9|30046.4|30039.4|30013.9|30006.9|17
1631125200000|2021-09-08 18:20:00|30016.4|30009.4|30006.4|29999.4|30021.4|30014.4|30006.4|29999.4|62
1631125500000|2021-09-08 18:25:00|30003.9|29996.9|30016.4|30009.4|30016.4|30009.4|30001.4|29994.4|14
1631125800000|2021-09-08 18:30:00|30013.9|30006.9|30021.4|30014.4|30023.9|30016.9|30006.4|29999.4|59
1631126100000|2021-09-08 18:35:00|30018.9|30011.9|30016.4|30009.4|30021.4|30014.4|30011.4|30004.4|13
1631126400000|2021-09-08 18:40:00|30013.9|30006.9|30021.4|30014.4|30021.4|30014.4|30001.4|29994.4|43
1631126700000|2021-09-08 18:45:00|30016.4|30009.4|30006.4|29999.4|30016.4|30009.4|29996.4|29989.4|31
1631127000000|2021-09-08 18:50:00|30011.4|30004.4|30006.4|29999.4|30011.4|30004.4|30001.4|29994.4|30
1631127300000|2021-09-08 18:55:00|30001.4|29994.4|30001.4|29994.4|30006.4|29999.4|29991.4|29984.4|293
1631127600000|2021-09-08 19:00:00|29998.9|29991.9|30006.4|29999.4|30006.4|29999.4|29991.4|29984.4|24
1631127900000|2021-09-08 19:05:00|30011.4|30004.4|30023.9|30016.9|30023.9|30016.9|30001.4|29994.4|13
1631128200000|2021-09-08 19:10:00|30026.4|30019.4|30031.4|30024.4|30036.4|30029.4|30021.4|30014.4|27
1631128500000|2021-09-08 19:15:00|30033.9|30026.9|30026.4|30019.4|30036.4|30029.4|30026.4|30019.4|22
1631128800000|2021-09-08 19:20:00|30023.9|30016.9|30016.4|30009.4|30031.4|30024.4|30011.4|30004.4|14
1631129100000|2021-09-08 19:25:00|30013.9|30006.9|29996.4|29989.4|30016.4|30009.4|29996.4|29989.4|27
1631129400000|2021-09-08 19:30:00|29991.4|29984.4|29996.4|29989.4|30001.4|29994.4|29986.4|29979.4|44
1631129700000|2021-09-08 19:35:00|29993.9|29986.9|29981.4|29974.4|29996.4|29989.4|29981.4|29974.4|67
1631130000000|2021-09-08 19:40:00|29983.9|29976.9|29983.9|29976.9|29986.4|29979.4|29966.4|29959.4|123
1631130300000|2021-09-08 19:45:00|29981.4|29974.4|29971.4|29964.4|29986.4|29979.4|29971.4|29964.4|33
1631130600000|2021-09-08 19:50:00|29976.4|29969.4|29981.4|29974.4|29986.4|29979.4|29976.4|29969.4|66
1631130900000|2021-09-08 19:55:00|29978.9|29971.9|29966.4|29959.4|29981.4|29974.4|29961.4|29954.4|216
1631131200000|2021-09-08 20:00:00|29963.9|29956.9|29916.4|29909.4|29963.9|29956.9|29916.4|29909.4|250
1631131500000|2021-09-08 20:05:00|29918.9|29911.9|29916.4|29909.4|29921.4|29914.4|29911.4|29904.4|149
1631131800000|2021-09-08 20:10:00|29918.9|29911.9|29921.4|29914.4|29921.4|29914.4|29916.4|29909.4|46
1631132100000|2021-09-08 20:15:00|29925.4|29910.4|29925.4|29910.4|29930.4|29915.4|29915.4|29900.4|96
1631132400000|2021-09-08 20:20:00|29915.4|29900.4|29910.4|29895.4|29920.4|29905.4|29902.9|29887.9|116
1631132700000|2021-09-08 20:25:00|29915.4|29900.4|29917.9|29902.9|29922.9|29907.9|29907.9|29892.9|40
1631133000000|2021-09-08 20:30:00|29925.4|29910.4|29925.4|29910.4|29925.4|29910.4|29925.4|29910.4|17
1631133300000|2021-09-08 20:35:00|||||||||1
1631133600000|2021-09-08 20:40:00|29920.4|29905.4|29935.4|29920.4|29935.4|29920.4|29920.4|29905.4|61
1631133900000|2021-09-08 20:45:00|29937.9|29922.9|29920.4|29905.4|29937.9|29922.9|29917.9|29902.9|11
1631134200000|2021-09-08 20:50:00|29925.4|29910.4|29920.4|29905.4|29925.4|29910.4|29917.9|29902.9|2
1631134500000|2021-09-08 20:55:00|29922.9|29907.9|29968|29938|29968.5|29950.4|29922.9|29907.9|192
1631134800000|2021-09-08 21:00:00|29968.2|29938.2|29967.7|29937.7|29968.8|29938.8|29966.6|29936.6|0
1631135100000|2021-09-08 21:05:00|29967.9|29937.9|29968.6|29938.6|29968.6|29938.6|29967.9|29937.9|0
1631135400000|2021-09-08 21:10:00|29968.4|29938.4|29966.2|29936.2|29968.4|29938.4|29965.5|29935.5|0
1631135700000|2021-09-08 21:15:00|29966.5|29936.5|29966.9|29936.9|29967.2|29937.2|29966.5|29936.5|0
1631136000000|2021-09-08 21:20:00|29966.7|29936.7|29966.6|29936.6|29966.8|29936.8|29966.2|29936.2|0
1631136300000|2021-09-08 21:25:00|29966.8|29936.8|29966.3|29936.3|29966.8|29936.8|29966.3|29936.3|0
1631136600000|2021-09-08 21:30:00|29967.4|29937.4|29966.9|29936.9|29967.4|29937.4|29966.9|29936.9|0
1631136900000|2021-09-08 21:35:00|29966.8|29936.8|29966.5|29936.5|29967|29937|29966.5|29936.5|0
1631137200000|2021-09-08 21:40:00|29966.6|29936.6|29967.5|29937.5|29967.5|29937.5|29966.6|29936.6|0
1631137500000|2021-09-08 21:45:00|29967|29937|29967.4|29937.4|29967.5|29937.5|29967|29937|0
1631137800000|2021-09-08 21:50:00|29967|29937|29966.9|29936.9|29967|29937|29966.9|29936.9|0
1631138100000|2021-09-08 21:55:00|29966.8|29936.8|29968.5|29938.5|29970.1|29940.1|29966.8|29936.8|0
1631138400000|2021-09-08 22:00:00|29970.8|29940.8|29952.9|29937.9|29974.3|29945.4|29952.9|29937.9|5
1631138700000|2021-09-08 22:05:00|29950.4|29935.4|29947.9|29932.9|29950.4|29935.4|29942.9|29927.9|6
1631139000000|2021-09-08 22:10:00|29950.4|29935.4|29947.9|29932.9|29950.4|29935.4|29942.9|29927.9|1
1631139300000|2021-09-08 22:15:00|29942.9|29927.9|29937.9|29922.9|29945.4|29930.4|29937.9|29922.9|2
1631139600000|2021-09-08 22:20:00|29935.4|29920.4|29930.4|29915.4|29935.4|29920.4|29930.4|29915.4|0
1631139900000|2021-09-08 22:25:00|29932.9|29917.9|29920.4|29905.4|29932.9|29917.9|29920.4|29905.4|8
1631140200000|2021-09-08 22:30:00|29910.4|29895.4|29890.4|29875.4|29910.4|29895.4|29890.4|29875.4|38
1631140500000|2021-09-08 22:35:00|29885.4|29870.4|29875.4|29860.4|29887.9|29872.9|29875.4|29860.4|13
1631140800000|2021-09-08 22:40:00|29870.4|29855.4|29870.4|29855.4|29875.4|29860.4|29867.9|29852.9|17
1631141100000|2021-09-08 22:45:00|29872.9|29857.9|29870.4|29855.4|29872.9|29857.9|29870.4|29855.4|4
1631141400000|2021-09-08 22:50:00|29877.9|29862.9|29885.4|29870.4|29892.9|29877.9|29877.9|29862.9|24
1631141700000|2021-09-08 22:55:00|29892.9|29877.9|29892.9|29877.9|29892.9|29877.9|29885.4|29870.4|5
1631142000000|2021-09-08 23:00:00|29890.4|29875.4|29877.9|29862.9|29892.9|29877.9|29875.4|29860.4|12
1631142300000|2021-09-08 23:05:00|29880.4|29865.4|29887.9|29872.9|29887.9|29872.9|29880.4|29865.4|1
1631142600000|2021-09-08 23:10:00|29890.4|29875.4|29892.9|29877.9|29895.4|29880.4|29890.4|29875.4|0
1631142900000|2021-09-08 23:15:00|29890.4|29875.4|29917.9|29902.9|29925.4|29910.4|29885.4|29870.4|62
1631143200000|2021-09-08 23:20:00|29920.4|29905.4|29915.4|29900.4|29930.4|29915.4|29915.4|29900.4|131
1631143500000|2021-09-08 23:25:00|29907.9|29892.9|29875.4|29860.4|29907.9|29892.9|29875.4|29860.4|56
1631143800000|2021-09-08 23:30:00|29877.9|29862.9|29908.9|29901.9|29953.9|29946.9|29863.9|29856.9|17116
1631144100000|2021-09-08 23:35:00|29911.4|29904.4|29901.4|29894.4|29916.4|29909.4|29898.9|29891.9|161
1631144400000|2021-09-08 23:40:00|29898.9|29891.9|29926.4|29919.4|29946.4|29939.4|29896.4|29889.4|247
1631144700000|2021-09-08 23:45:00|29923.9|29916.9|30001.4|29994.4|30021.4|30014.4|29921.4|29914.4|431
1631145000000|2021-09-08 23:50:00|29991.4|29984.4|29991.4|29984.4|30006.4|29999.4|29986.4|29979.4|284
1631145300000|2021-09-08 23:55:00|29998.9|29991.9|29946.4|29939.4|30003.9|29996.9|29936.4|29929.4|432
1631145600000|2021-09-09 00:00:00|29943.9|29936.9|30023.9|30016.9|30036.4|30029.4|29936.4|29929.4|2235
1631145900000|2021-09-09 00:05:00|30026.4|30019.4|30036.4|30029.4|30071.4|30064.4|30016.4|30009.4|653
1631146200000|2021-09-09 00:10:00|30031.4|30024.4|30001.4|29994.4|30038.9|30031.9|29996.4|29989.4|579
1631146500000|2021-09-09 00:15:00|30003.9|29996.9|30043.9|30036.9|30046.4|30039.4|30003.9|29996.9|312
1631146800000|2021-09-09 00:20:00|30046.4|30039.4|30051.4|30044.4|30066.4|30059.4|30036.4|30029.4|1024
1631147100000|2021-09-09 00:25:00|30053.9|30046.9|30091.4|30084.4|30096.4|30089.4|30053.9|30046.9|333
1631147400000|2021-09-09 00:30:00|30088.9|30081.9|30066.4|30059.4|30091.4|30084.4|30066.4|30059.4|1003
1631147700000|2021-09-09 00:35:00|30063.9|30056.9|30051.4|30044.4|30076.4|30069.4|30043.9|30036.9|460
1631148000000|2021-09-09 00:40:00|30048.9|30041.9|30041.4|30034.4|30066.4|30059.4|30041.4|30034.4|213
1631148300000|2021-09-09 00:45:00|30038.9|30031.9|30001.4|29994.4|30051.4|30044.4|29991.4|29984.4|1507
1631148600000|2021-09-09 00:50:00|29998.9|29991.9|30006.4|29999.4|30026.4|30019.4|29991.4|29984.4|1285
1631148900000|2021-09-09 00:55:00|30011.4|30004.4|30018.9|30011.9|30031.4|30024.4|29991.4|29984.4|391
1631149200000|2021-09-09 01:00:00|30016.4|30009.4|30031.4|30024.4|30031.4|30024.4|29991.4|29984.4|503
1631149500000|2021-09-09 01:05:00|30033.9|30026.9|30051.4|30044.4|30061.4|30054.4|30026.4|30019.4|416
1631149800000|2021-09-09 01:10:00|30048.9|30041.9|30061.4|30054.4|30073.9|30066.9|30041.4|30034.4|284
1631150100000|2021-09-09 01:15:00|30063.9|30056.9|30071.4|30064.4|30076.4|30069.4|30046.4|30039.4|339
1631150400000|2021-09-09 01:20:00|30076.4|30069.4|30063.9|30056.9|30076.4|30069.4|30056.4|30049.4|229
1631150700000|2021-09-09 01:25:00|30066.4|30059.4|30066.4|30059.4|30071.4|30064.4|30051.4|30044.4|222
1631151000000|2021-09-09 01:30:00|30068.9|30061.9|30066.4|30059.4|30096.4|30089.4|30051.4|30044.4|446
1631151300000|2021-09-09 01:35:00|30068.9|30061.9|30061.4|30054.4|30091.4|30084.4|30051.4|30044.4|436
1631151600000|2021-09-09 01:40:00|30056.4|30049.4|30041.4|30034.4|30066.4|30059.4|30031.4|30024.4|443
1631151900000|2021-09-09 01:45:00|30046.4|30039.4|30056.4|30049.4|30056.4|30049.4|30026.4|30019.4|475
1631152200000|2021-09-09 01:50:00|30053.9|30046.9|30056.4|30049.4|30076.4|30069.4|30048.9|30041.9|379
1631152500000|2021-09-09 01:55:00|30053.9|30046.9|30051.4|30044.4|30061.4|30054.4|30051.4|30044.4|110
1631152800000|2021-09-09 02:00:00|30046.4|30039.4|30046.4|30039.4|30066.4|30059.4|30041.4|30034.4|255
1631153100000|2021-09-09 02:05:00|30051.4|30044.4|30033.1|30026.1|30051.4|30044.4|30025.6|30018.6|177
1631153400000|2021-09-09 02:10:00|30035.6|30028.6|30055.6|30048.6|30055.6|30048.6|30030.6|30023.6|182
1631153700000|2021-09-09 02:15:00|30050.6|30043.6|30055.6|30048.6|30063.1|30056.1|30048.1|30041.1|259
1631154000000|2021-09-09 02:20:00|30058.1|30051.1|30050.6|30043.6|30060.6|30053.6|30045.6|30038.6|249
1631154300000|2021-09-09 02:25:00|30048.1|30041.1|30045.6|30038.6|30050.6|30043.6|30045.6|30038.6|607
1631154600000|2021-09-09 02:30:00|30048.1|30041.1|30035.6|30028.6|30050.6|30043.6|30030.6|30023.6|193
1631154900000|2021-09-09 02:35:00|30030.6|30023.6|30050.6|30043.6|30050.6|30043.6|30030.6|30023.6|194
1631155200000|2021-09-09 02:40:00|30053.1|30046.1|30030.6|30023.6|30055.6|30048.6|30030.6|30023.6|182
1631155500000|2021-09-09 02:45:00|30025.6|30018.6|30010.6|30003.6|30025.6|30018.6|30010.6|30003.6|261
1631155800000|2021-09-09 02:50:00|30015.6|30008.6|30000.6|29993.6|30015.6|30008.6|29998.1|29991.1|773
1631156100000|2021-09-09 02:55:00|30003.1|29996.1|30005.6|29998.6|30020.6|30013.6|30000.6|29993.6|150
1631156400000|2021-09-09 03:00:00|30003.1|29996.1|30010.6|30003.6|30015.6|30008.6|30000.6|29993.6|266
1631156700000|2021-09-09 03:05:00|30008.1|30001.1|30020.6|30013.6|30025.6|30018.6|30008.1|30001.1|160
1631157000000|2021-09-09 03:10:00|30018.1|30011.1|30000.6|29993.6|30020.6|30013.6|30000.6|29993.6|144
1631157300000|2021-09-09 03:15:00|29998.1|29991.1|29985.6|29978.6|29998.1|29991.1|29985.6|29978.6|282
1631157600000|2021-09-09 03:20:00|29990.6|29983.6|29945.6|29938.6|30000.6|29993.6|29930.6|29923.6|495
1631157900000|2021-09-09 03:25:00|29948.1|29941.1|29990.6|29983.6|29993.1|29986.1|29930.6|29923.6|785
1631158200000|2021-09-09 03:30:00|29985.6|29978.6|30015.6|30008.6|30020.6|30013.6|29980.6|29973.6|602
1631158500000|2021-09-09 03:35:00|30013.1|30006.1|30008.1|30001.1|30020.6|30013.6|30005.6|29998.6|266
1631158800000|2021-09-09 03:40:00|30010.6|30003.6|29990.6|29983.6|30013.1|30006.1|29990.6|29983.6|256
1631159100000|2021-09-09 03:45:00|29993.1|29986.1|29980.6|29973.6|29995.6|29988.6|29970.6|29963.6|232
1631159400000|2021-09-09 03:50:00|29985.6|29978.6|29978.1|29971.1|29995.6|29988.6|29975.6|29968.6|157
1631159700000|2021-09-09 03:55:00|29975.6|29968.6|29955.6|29948.6|29985.6|29978.6|29950.6|29943.6|263
1631160000000|2021-09-09 04:00:00|29953.1|29946.1|29945.6|29938.6|29955.6|29948.6|29940.6|29933.6|228
1631160300000|2021-09-09 04:05:00|29948.1|29941.1|29940.6|29933.6|29960.6|29953.6|29940.6|29933.6|196
1631160600000|2021-09-09 04:10:00|29935.6|29928.6|29950.6|29943.6|29950.6|29943.6|29915.6|29908.6|475
1631160900000|2021-09-09 04:15:00|29948.1|29941.1|29955.6|29948.6|29955.6|29948.6|29945.6|29938.6|268
1631161200000|2021-09-09 04:20:00|29958.1|29951.1|29950.6|29943.6|29960.6|29953.6|29950.6|29943.6|364
1631161500000|2021-09-09 04:25:00|29953.1|29946.1|29960.6|29953.6|29965.6|29958.6|29953.1|29946.1|240
1631161800000|2021-09-09 04:30:00|29963.1|29956.1|29965.6|29958.6|29970.6|29963.6|29955.6|29948.6|198
1631162100000|2021-09-09 04:35:00|29963.1|29956.1|29965.6|29958.6|29970.6|29963.6|29955.6|29948.6|279
1631162400000|2021-09-09 04:40:00|29970.6|29963.6|29955.6|29948.6|29970.6|29963.6|29950.6|29943.6|271
1631162700000|2021-09-09 04:45:00|29960.6|29953.6|29935.6|29928.6|29973.1|29966.1|29935.6|29928.6|350
1631163000000|2021-09-09 04:50:00|29930.6|29923.6|29935.6|29928.6|29935.6|29928.6|29910.6|29903.6|325
1631163300000|2021-09-09 04:55:00|29933.1|29926.1|29955.6|29948.6|29955.6|29948.6|29930.6|29923.6|163
1631163600000|2021-09-09 05:00:00|29950.6|29943.6|29960.6|29953.6|29963.1|29956.1|29950.6|29943.6|264
1631163900000|2021-09-09 05:05:00|29955.6|29948.6|29965.6|29958.6|29965.6|29958.6|29955.6|29948.6|114
1631164200000|2021-09-09 05:10:00|29970.6|29963.6|29960.6|29953.6|29975.6|29968.6|29948.1|29941.1|183
1631164500000|2021-09-09 05:15:00|29958.1|29951.1|29980.6|29973.6|29985.6|29978.6|29955.6|29948.6|290
1631164800000|2021-09-09 05:20:00|29983.1|29976.1|29990.6|29983.6|29990.6|29983.6|29975.6|29968.6|1472
1631165100000|2021-09-09 05:25:00|29993.1|29986.1|29965.6|29958.6|30005.6|29998.6|29960.6|29953.6|379
1631165400000|2021-09-09 05:30:00|29963.1|29956.1|29965.6|29958.6|29978.1|29971.1|29963.1|29956.1|222
1631165700000|2021-09-09 05:35:00|29970.6|29963.6|29983.1|29976.1|29983.1|29976.1|29960.6|29953.6|210
1631166000000|2021-09-09 05:40:00|29985.6|29978.6|29960.6|29953.6|29985.6|29978.6|29955.6|29948.6|209
1631166300000|2021-09-09 05:45:00|29958.1|29951.1|29988.1|29981.1|29988.1|29981.1|29958.1|29951.1|442
1631166600000|2021-09-09 05:50:00|29990.6|29983.6|29970.6|29963.6|29993.1|29986.1|29968.1|29961.1|920
1631166900000|2021-09-09 05:55:00|29975.6|29968.6|29995.6|29988.6|30000.6|29993.6|29963.1|29956.1|1867
1631167200000|2021-09-09 06:00:00|30005.6|29998.6|30010.6|30003.6|30020.6|30013.6|29993.1|29986.1|2784
1631167500000|2021-09-09 06:05:00|30008.1|30001.1|29993.1|29986.1|30010.6|30003.6|29980.6|29973.6|835
1631167800000|2021-09-09 06:10:00|29995.6|29988.6|30000.6|29993.6|30000.6|29993.6|29955.6|29948.6|660
1631168100000|2021-09-09 06:15:00|29995.6|29988.6|29980.6|29973.6|30010.6|30003.6|29980.6|29973.6|615
1631168400000|2021-09-09 06:20:00|29985.6|29978.6|29990.6|29983.6|30003.1|29996.1|29985.6|29978.6|276
1631168700000|2021-09-09 06:25:00|29985.6|29978.6|30008.1|30001.1|30010.6|30003.6|29985.6|29978.6|119
1631169000000|2021-09-09 06:30:00|30005.6|29998.6|29983.1|29976.1|30005.6|29998.6|29980.6|29973.6|44
1631169300000|2021-09-09 06:35:00|29985.6|29978.6|29970.6|29963.6|29985.6|29978.6|29970.6|29963.6|11
1631169600000|2021-09-09 06:40:00|29968.1|29961.1|29948.1|29941.1|29970.6|29963.6|29945.6|29938.6|27
1631169900000|2021-09-09 06:45:00|29945.6|29938.6|29953.1|29946.1|29960.6|29953.6|29945.6|29938.6|23
1631170200000|2021-09-09 06:50:00|29955.6|29948.6|29950.6|29943.6|29960.6|29953.6|29948.1|29941.1|86
1631170500000|2021-09-09 06:55:00|29945.6|29938.6|29950.6|29943.6|29950.6|29943.6|29935.6|29928.6|52
1631170800000|2021-09-09 07:00:00|29955.6|29948.6|29903.1|29896.1|29955.6|29948.6|29885.6|29878.6|792
1631171100000|2021-09-09 07:05:00|29900.6|29893.6|29890.6|29883.6|29905.6|29898.6|29873.1|29866.1|144
1631171400000|2021-09-09 07:10:00|29888.1|29881.1|29968.1|29961.1|29968.1|29961.1|29885.6|29878.6|179
1631171700000|2021-09-09 07:15:00|29970.6|29963.6|29980.6|29973.6|29993.1|29986.1|29965.6|29958.6|169
1631172000000|2021-09-09 07:20:00|29978.1|29971.1|29995.6|29988.6|29995.6|29988.6|29965.6|29958.6|60
1631172300000|2021-09-09 07:25:00|29993.1|29986.1|29993.1|29986.1|29998.1|29991.1|29980.6|29973.6|172
1631172600000|2021-09-09 07:30:00|29995.6|29988.6|29990.6|29983.6|30015.6|30008.6|29990.6|29983.6|187
1631172900000|2021-09-09 07:35:00|29993.1|29986.1|29948.1|29941.1|30000.6|29993.6|29938.1|29931.1|197
1631173200000|2021-09-09 07:40:00|29945.6|29938.6|29940.6|29933.6|29958.1|29951.1|29925.6|29918.6|162
1631173500000|2021-09-09 07:45:00|29938.1|29931.1|29960.6|29953.6|29963.1|29956.1|29925.6|29918.6|144
1631173800000|2021-09-09 07:50:00|29963.1|29956.1|30030.6|30023.6|30038.1|30031.1|29950.6|29943.6|414
1631174100000|2021-09-09 07:55:00|30028.1|30021.1|30040.6|30033.6|30055.6|30048.6|30015.6|30008.6|267
1631174400000|2021-09-09 08:00:00|30043.1|30036.1|30050.6|30043.6|30060.6|30053.6|30033.1|30026.1|191
1631174700000|2021-09-09 08:05:00|30053.1|30046.1|30040.6|30033.6|30060.6|30053.6|30028.1|30021.1|206
1631175000000|2021-09-09 08:10:00|30043.1|30036.1|30060.6|30053.6|30068.1|30061.1|30035.6|30028.6|273
1631175300000|2021-09-09 08:15:00|30063.1|30056.1|30115.6|30108.6|30118.1|30111.1|30055.6|30048.6|644
1631175600000|2021-09-09 08:20:00|30118.1|30111.1|30090.6|30083.6|30120.6|30113.6|30080.6|30073.6|340
1631175900000|2021-09-09 08:25:00|30093.1|30086.1|30083.1|30076.1|30095.6|30088.6|30075.6|30068.6|110
1631176200000|2021-09-09 08:30:00|30080.6|30073.6|30093.1|30086.1|30100.6|30093.6|30070.6|30063.6|142
1631176500000|2021-09-09 08:35:00|30095.6|30088.6|30095.6|30088.6|30100.6|30093.6|30085.6|30078.6|99
1631176800000|2021-09-09 08:40:00|30090.6|30083.6|30080.6|30073.6|30103.1|30096.1|30075.6|30068.6|174
1631177100000|2021-09-09 08:45:00|30083.1|30076.1|30080.6|30073.6|30095.6|30088.6|30080.6|30073.6|87
1631177400000|2021-09-09 08:50:00|30083.1|30076.1|30070.6|30063.6|30085.6|30078.6|30070.6|30063.6|74
1631177700000|2021-09-09 08:55:00|30068.1|30061.1|30073.1|30066.1|30080.6|30073.6|30065.6|30058.6|74
1631178000000|2021-09-09 09:00:00|30075.6|30068.6|30063.1|30056.1|30075.6|30068.6|30058.1|30051.1|144
1631178300000|2021-09-09 09:05:00|30065.6|30058.6|30065.6|30058.6|30065.6|30058.6|30053.1|30046.1|140
1631178600000|2021-09-09 09:10:00|30060.6|30053.6|30045.6|30038.6|30070.6|30063.6|30040.6|30033.6|93
1631178900000|2021-09-09 09:15:00|30048.1|30041.1|30055.6|30048.6|30065.6|30058.6|30040.6|30033.6|82
1631179200000|2021-09-09 09:20:00|30058.1|30051.1|30075.6|30068.6|30075.6|30068.6|30055.6|30048.6|71
1631179500000|2021-09-09 09:25:00|30073.1|30066.1|30085.6|30078.6|30090.6|30083.6|30073.1|30066.1|106
1631179800000|2021-09-09 09:30:00|30088.1|30081.1|30113.1|30106.1|30120.6|30113.6|30085.6|30078.6|118
1631180100000|2021-09-09 09:35:00|30110.6|30103.6|30113.1|30106.1|30115.6|30108.6|30100.6|30093.6|189
1631180400000|2021-09-09 09:40:00|30110.6|30103.6|30090.6|30083.6|30120.6|30113.6|30085.6|30078.6|137
1631180700000|2021-09-09 09:45:00|30088.1|30081.1|30095.6|30088.6|30100.6|30093.6|30085.6|30078.6|38
1631181000000|2021-09-09 09:50:00|30093.1|30086.1|30095.6|30088.6|30105.6|30098.6|30090.6|30083.6|117
1631181300000|2021-09-09 09:55:00|30098.1|30091.1|30105.6|30098.6|30105.6|30098.6|30095.6|30088.6|44
1631181600000|2021-09-09 10:00:00|30103.1|30096.1|30110.6|30103.6|30113.1|30106.1|30100.6|30093.6|31
1631181900000|2021-09-09 10:05:00|30105.6|30098.6|30100.6|30093.6|30113.1|30106.1|30095.6|30088.6|160
1631182200000|2021-09-09 10:10:00|30098.1|30091.1|30085.6|30078.6|30103.1|30096.1|30085.6|30078.6|33
1631182500000|2021-09-09 10:15:00|30083.1|30076.1|30090.6|30083.6|30095.6|30088.6|30083.1|30076.1|138
1631182800000|2021-09-09 10:20:00|30088.1|30081.1|30095.6|30088.6|30100.6|30093.6|30085.6|30078.6|117
1631183100000|2021-09-09 10:25:00|30098.1|30091.1|30105.6|30098.6|30110.6|30103.6|30095.6|30088.6|195
1631183400000|2021-09-09 10:30:00|30110.6|30103.6|30103.1|30096.1|30110.6|30103.6|30100.6|30093.6|121
1631183700000|2021-09-09 10:35:00|30105.6|30098.6|30100.6|30093.6|30110.6|30103.6|30090.6|30083.6|131
1631184000000|2021-09-09 10:40:00|30098.1|30091.1|30080.6|30073.6|30100.6|30093.6|30078.1|30071.1|66
1631184300000|2021-09-09 10:45:00|30075.6|30068.6|30080.6|30073.6|30080.6|30073.6|30075.6|30068.6|65
1631184600000|2021-09-09 10:50:00|30075.6|30068.6|30075.6|30068.6|30085.6|30078.6|30075.6|30068.6|65
1631184900000|2021-09-09 10:55:00|30070.6|30063.6|30060.6|30053.6|30070.6|30063.6|30055.6|30048.6|389
1631185200000|2021-09-09 11:00:00|30063.1|30056.1|30088.1|30081.1|30090.6|30083.6|30063.1|30056.1|85
1631185500000|2021-09-09 11:05:00|30090.6|30083.6|30085.6|30078.6|30095.6|30088.6|30080.6|30073.6|62
1631185800000|2021-09-09 11:10:00|30088.1|30081.1|30078.1|30071.1|30090.6|30083.6|30075.6|30068.6|70
1631186100000|2021-09-09 11:15:00|30080.6|30073.6|30085.6|30078.6|30095.6|30088.6|30080.6|30073.6|56
1631186400000|2021-09-09 11:20:00|30088.1|30081.1|30080.6|30073.6|30090.6|30083.6|30080.6|30073.6|26
1631186700000|2021-09-09 11:25:00|30083.1|30076.1|30080.6|30073.6|30083.1|30076.1|30075.6|30068.6|36
1631187000000|2021-09-09 11:30:00|30083.1|30076.1|30090.6|30083.6|30090.6|30083.6|30080.6|30073.6|123
1631187300000|2021-09-09 11:35:00|30093.1|30086.1|30090.6|30083.6|30095.6|30088.6|30085.6|30078.6|59
1631187600000|2021-09-09 11:40:00|30095.6|30088.6|30070.6|30063.6|30095.6|30088.6|30068.1|30061.1|98
1631187900000|2021-09-09 11:45:00|30073.1|30066.1|30115.6|30108.6|30123.1|30116.1|30070.6|30063.6|511
1631188200000|2021-09-09 11:50:00|30120.6|30113.6|30145.6|30138.6|30150.6|30143.6|30115.6|30108.6|645
1631188500000|2021-09-09 11:55:00|30150.6|30143.6|30145.6|30138.6|30158.1|30151.1|30135.6|30128.6|372
1631188800000|2021-09-09 12:00:00|30150.6|30143.6|30165.6|30158.6|30175.6|30168.6|30150.6|30143.6|203
1631189100000|2021-09-09 12:05:00|30168.1|30161.1|30155.6|30148.6|30170.6|30163.6|30150.6|30143.6|101
1631189400000|2021-09-09 12:10:00|30150.6|30143.6|30135.6|30128.6|30155.6|30148.6|30135.6|30128.6|445
1631189700000|2021-09-09 12:15:00|30138.1|30131.1|30135.6|30128.6|30143.1|30136.1|30128.1|30121.1|63
1631190000000|2021-09-09 12:20:00|30138.1|30131.1|30120.6|30113.6|30140.6|30133.6|30115.6|30108.6|70
1631190300000|2021-09-09 12:25:00|30115.6|30108.6|30130.6|30123.6|30135.6|30128.6|30115.6|30108.6|61
1631190600000|2021-09-09 12:30:00|30133.1|30126.1|30135.6|30128.6|30145.6|30138.6|30125.6|30118.6|226
1631190900000|2021-09-09 12:35:00|30133.1|30126.1|30130.6|30123.6|30135.6|30128.6|30128.1|30121.1|78
1631191200000|2021-09-09 12:40:00|30133.1|30126.1|30125.6|30118.6|30135.6|30128.6|30125.6|30118.6|40
1631191500000|2021-09-09 12:45:00|30123.1|30116.1|30160.6|30153.6|30160.6|30153.6|30123.1|30116.1|108
1631191800000|2021-09-09 12:50:00|30163.1|30156.1|30165.6|30158.6|30170.6|30163.6|30153.1|30146.1|394
1631192100000|2021-09-09 12:55:00|30170.6|30163.6|30145.6|30138.6|30170.6|30163.6|30140.6|30133.6|93
1631192400000|2021-09-09 13:00:00|30143.1|30136.1|30130.6|30123.6|30145.6|30138.6|30130.6|30123.6|170
1631192700000|2021-09-09 13:05:00|30133.1|30126.1|30123.1|30116.1|30133.1|30126.1|30115.6|30108.6|179
1631193000000|2021-09-09 13:10:00|30125.6|30118.6|30133.1|30126.1|30135.6|30128.6|30110.6|30103.6|242
1631193300000|2021-09-09 13:15:00|30135.6|30128.6|30140.6|30133.6|30145.6|30138.6|30130.6|30123.6|157
1631193600000|2021-09-09 13:20:00|30138.1|30131.1|30118.1|30111.1|30140.6|30133.6|30115.6|30108.6|119
1631193900000|2021-09-09 13:25:00|30120.6|30113.6|30120.6|30113.6|30125.6|30118.6|30110.6|30103.6|107
1631194200000|2021-09-09 13:30:00|30123.1|30116.1|30160.6|30153.6|30165.6|30158.6|30110.6|30103.6|271
1631194500000|2021-09-09 13:35:00|30163.1|30156.1|30180.6|30173.6|30180.6|30173.6|30163.1|30156.1|354
1631194800000|2021-09-09 13:40:00|30175.6|30168.6|30185.6|30178.6|30195.6|30188.6|30175.6|30168.6|495
1631195100000|2021-09-09 13:45:00|30183.1|30176.1|30170.6|30163.6|30190.6|30183.6|30160.6|30153.6|261
1631195400000|2021-09-09 13:50:00|30173.1|30166.1|30183.1|30176.1|30190.6|30183.6|30170.6|30163.6|209
1631195700000|2021-09-09 13:55:00|30185.6|30178.6|30190.6|30183.6|30195.6|30188.6|30180.6|30173.6|183
1631196000000|2021-09-09 14:00:00|30188.1|30181.1|30215.6|30208.6|30225.6|30218.6|30185.6|30178.6|239
1631196300000|2021-09-09 14:05:00|30213.1|30206.1|30215.6|30208.6|30225.6|30218.6|30213.1|30206.1|160
1631196600000|2021-09-09 14:10:00|30213.1|30206.1|30223.1|30216.1|30225.6|30218.6|30205.6|30198.6|113
1631196900000|2021-09-09 14:15:00|30225.6|30218.6|30215.6|30208.6|30230.6|30223.6|30213.1|30206.1|142
1631197200000|2021-09-09 14:20:00|30218.1|30211.1|30220.6|30213.6|30225.6|30218.6|30210.6|30203.6|149
1631197500000|2021-09-09 14:25:00|30225.6|30218.6|30220.6|30213.6|30245.6|30238.6|30220.6|30213.6|253
1631197800000|2021-09-09 14:30:00|30225.6|30218.6|30235.6|30228.6|30240.6|30233.6|30225.6|30218.6|218
1631198100000|2021-09-09 14:35:00|30238.1|30231.1|30235.6|30228.6|30245.6|30238.6|30230.6|30223.6|214
1631198400000|2021-09-09 14:40:00|30233.1|30226.1|30220.6|30213.6|30235.6|30228.6|30215.6|30208.6|174
1631198700000|2021-09-09 14:45:00|30225.6|30218.6|30220.6|30213.6|30238.1|30231.1|30220.6|30213.6|250
1631199000000|2021-09-09 14:50:00|30215.6|30208.6|30235.6|30228.6|30235.6|30228.6|30215.6|30208.6|88
1631199300000|2021-09-09 14:55:00|30240.6|30233.6|30245.6|30238.6|30260.6|30253.6|30235.6|30228.6|417
1631199600000|2021-09-09 15:00:00|30250.6|30243.6|30265.6|30258.6|30270.6|30263.6|30245.6|30238.6|246
1631199900000|2021-09-09 15:05:00|30263.1|30256.1|30265.6|30258.6|30275.6|30268.6|30260.6|30253.6|103
1631200200000|2021-09-09 15:10:00|30263.1|30256.1|30260.6|30253.6|30265.6|30258.6|30255.6|30248.6|191
1631200500000|2021-09-09 15:15:00|30258.1|30251.1|30215.6|30208.6|30260.6|30253.6|30215.6|30208.6|211
1631200800000|2021-09-09 15:20:00|30218.1|30211.1|30190.6|30183.6|30220.6|30213.6|30183.1|30176.1|321
1631201100000|2021-09-09 15:25:00|30185.6|30178.6|30168.1|30161.1|30190.6|30183.6|30158.1|30151.1|238
1631201400000|2021-09-09 15:30:00|30170.6|30163.6|30185.6|30178.6|30188.1|30181.1|30165.6|30158.6|161
1631201700000|2021-09-09 15:35:00|30183.1|30176.1|30180.6|30173.6|30190.6|30183.6|30175.6|30168.6|603
1631202000000|2021-09-09 15:40:00|30185.6|30178.6|30200.6|30193.6|30203.1|30196.1|30180.6|30173.6|88
1631202300000|2021-09-09 15:45:00|30195.6|30188.6|30200.6|30193.6|30200.6|30193.6|30190.6|30183.6|70
1631202600000|2021-09-09 15:50:00|30198.1|30191.1|30178.1|30171.1|30203.1|30196.1|30165.6|30158.6|101
1631202900000|2021-09-09 15:55:00|30175.6|30168.6|30195.6|30188.6|30195.6|30188.6|30175.6|30168.6|21
1631203200000|2021-09-09 16:00:00|30200.6|30193.6|30165.6|30158.6|30200.6|30193.6|30165.6|30158.6|69
1631203500000|2021-09-09 16:05:00|30168.1|30161.1|30188.1|30181.1|30190.6|30183.6|30165.6|30158.6|99
1631203800000|2021-09-09 16:10:00|30190.6|30183.6|30180.6|30173.6|30190.6|30183.6|30175.6|30168.6|36
1631204100000|2021-09-09 16:15:00|30183.1|30176.1|30180.6|30173.6|30183.1|30176.1|30165.6|30158.6|87
1631204400000|2021-09-09 16:20:00|30178.1|30171.1|30170.6|30163.6|30180.6|30173.6|30170.6|30163.6|68
1631204700000|2021-09-09 16:25:00|30173.1|30166.1|30160.6|30153.6|30180.6|30173.6|30160.6|30153.6|115
1631205000000|2021-09-09 16:30:00|30165.6|30158.6|30180.6|30173.6|30180.6|30173.6|30140.6|30133.6|132
1631205300000|2021-09-09 16:35:00|30183.1|30176.1|30185.6|30178.6|30195.6|30188.6|30180.6|30173.6|59
1631205600000|2021-09-09 16:40:00|30190.6|30183.6|30190.6|30183.6|30195.6|30188.6|30180.6|30173.6|68
1631205900000|2021-09-09 16:45:00|30193.1|30186.1|30188.1|30181.1|30193.1|30186.1|30183.1|30176.1|13
1631206200000|2021-09-09 16:50:00|30190.6|30183.6|30175.6|30168.6|30190.6|30183.6|30170.6|30163.6|49
1631206500000|2021-09-09 16:55:00|30173.1|30166.1|30160.6|30153.6|30175.6|30168.6|30155.6|30148.6|54
1631206800000|2021-09-09 17:00:00|30163.1|30156.1|30170.6|30163.6|30175.6|30168.6|30160.6|30153.6|56
1631207100000|2021-09-09 17:05:00|30168.1|30161.1|30150.6|30143.6|30170.6|30163.6|30150.6|30143.6|45
1631207400000|2021-09-09 17:10:00|30153.1|30146.1|30165.6|30158.6|30165.6|30158.6|30145.6|30138.6|56
1631207700000|2021-09-09 17:15:00|30163.1|30156.1|30148.1|30141.1|30170.6|30163.6|30145.6|30138.6|109
1631208000000|2021-09-09 17:20:00|30150.6|30143.6|30100.6|30093.6|30150.6|30143.6|30083.1|30076.1|439
1631208300000|2021-09-09 17:25:00|30098.1|30091.1|30110.6|30103.6|30110.6|30103.6|30078.1|30071.1|233
1631208600000|2021-09-09 17:30:00|30105.6|30098.6|30100.6|30093.6|30105.6|30098.6|30070.6|30063.6|212
1631208900000|2021-09-09 17:35:00|30095.6|30088.6|30070.6|30063.6|30105.6|30098.6|30068.1|30061.1|215
1631209200000|2021-09-09 17:40:00|30073.1|30066.1|30080.6|30073.6|30100.6|30093.6|30070.6|30063.6|111
1631209500000|2021-09-09 17:45:00|30083.1|30076.1|30095.6|30088.6|30100.6|30093.6|30080.6|30073.6|73
1631209800000|2021-09-09 17:50:00|30098.1|30091.1|30085.6|30078.6|30098.1|30091.1|30075.6|30068.6|64
1631210100000|2021-09-09 17:55:00|30088.1|30081.1|30080.6|30073.6|30100.6|30093.6|30080.6|30073.6|35
1631210400000|2021-09-09 18:00:00|30075.6|30068.6|30058.1|30051.1|30093.1|30086.1|30055.6|30048.6|226
1631210700000|2021-09-09 18:05:00|30060.6|30053.6|30100.6|30093.6|30100.6|30093.6|30058.1|30051.1|94
1631211000000|2021-09-09 18:10:00|30105.6|30098.6|30113.1|30106.1|30113.1|30106.1|30095.6|30088.6|186
1631211300000|2021-09-09 18:15:00|30110.6|30103.6|30105.6|30098.6|30115.6|30108.6|30105.6|30098.6|35
1631211600000|2021-09-09 18:20:00|30108.1|30101.1|30105.6|30098.6|30115.6|30108.6|30095.6|30088.6|68
1631211900000|2021-09-09 18:25:00|30108.1|30101.1|30100.6|30093.6|30115.6|30108.6|30098.1|30091.1|57
1631212200000|2021-09-09 18:30:00|30098.1|30091.1|30090.6|30083.6|30100.6|30093.6|30083.1|30076.1|128
1631212500000|2021-09-09 18:35:00|30088.1|30081.1|30080.6|30073.6|30095.6|30088.6|30080.6|30073.6|159
1631212800000|2021-09-09 18:40:00|30075.6|30068.6|30085.6|30078.6|30093.1|30086.1|30070.6|30063.6|160
1631213100000|2021-09-09 18:45:00|30088.1|30081.1|30120.6|30113.6|30123.1|30116.1|30085.6|30078.6|162
1631213400000|2021-09-09 18:50:00|30123.1|30116.1|30125.6|30118.6|30130.6|30123.6|30115.6|30108.6|51
1631213700000|2021-09-09 18:55:00|30128.1|30121.1|30135.6|30128.6|30145.6|30138.6|30123.1|30116.1|324
1631214000000|2021-09-09 19:00:00|30138.1|30131.1|30125.6|30118.6|30140.6|30133.6|30125.6|30118.6|167
1631214300000|2021-09-09 19:05:00|30128.1|30121.1|30125.6|30118.6|30143.1|30136.1|30120.6|30113.6|50
1631214600000|2021-09-09 19:10:00|30123.1|30116.1|30105.6|30098.6|30140.6|30133.6|30105.6|30098.6|280
1631214900000|2021-09-09 19:15:00|30100.6|30093.6|30103.1|30096.1|30110.6|30103.6|30100.6|30093.6|108
1631215200000|2021-09-09 19:20:00|30105.6|30098.6|30130.6|30123.6|30130.6|30123.6|30100.6|30093.6|55
1631215500000|2021-09-09 19:25:00|30125.6|30118.6|30125.6|30118.6|30135.6|30128.6|30125.6|30118.6|62
1631215800000|2021-09-09 19:30:00|30120.6|30113.6|30135.6|30128.6|30145.6|30138.6|30105.6|30098.6|104
1631216100000|2021-09-09 19:35:00|30133.1|30126.1|30155.6|30148.6|30155.6|30148.6|30125.6|30118.6|130
1631216400000|2021-09-09 19:40:00|30158.1|30151.1|30165.6|30158.6|30180.6|30173.6|30155.6|30148.6|349
1631216700000|2021-09-09 19:45:00|30163.1|30156.1|30130.6|30123.6|30170.6|30163.6|30130.6|30123.6|145
1631217000000|2021-09-09 19:50:00|30133.1|30126.1|30125.6|30118.6|30150.6|30143.6|30110.6|30103.6|224
1631217300000|2021-09-09 19:55:00|30123.1|30116.1|30130.6|30123.6|30150.6|30143.6|30120.6|30113.6|377
1631217600000|2021-09-09 20:00:00|30138.1|30131.1|30135.6|30128.6|30145.6|30138.6|30130.6|30123.6|134
1631217900000|2021-09-09 20:05:00|30133.1|30126.1|30125.6|30118.6|30133.1|30126.1|30100.6|30093.6|140
1631218200000|2021-09-09 20:10:00|30123.1|30116.1|30120.6|30113.6|30133.1|30126.1|30120.6|30113.6|53
1631218500000|2021-09-09 20:15:00|30124.6|30109.6|30129.6|30114.6|30129.6|30114.6|30124.6|30109.6|50
1631218800000|2021-09-09 20:20:00|30124.6|30109.6|30107.1|30092.1|30124.6|30109.6|30104.6|30089.6|38
1631219100000|2021-09-09 20:25:00|30112.1|30097.1|30104.6|30089.6|30119.6|30104.6|30104.6|30089.6|102
1631219400000|2021-09-09 20:30:00|30102.1|30087.1|30102.1|30087.1|30102.1|30087.1|30097.1|30082.1|16
1631219700000|2021-09-09 20:35:00|30107.1|30092.1|30107.1|30092.1|30107.1|30092.1|30107.1|30092.1|3
1631220000000|2021-09-09 20:40:00|30104.6|30089.6|30094.6|30079.6|30107.1|30092.1|30092.1|30077.1|28
1631220300000|2021-09-09 20:45:00|30097.1|30082.1|30117.1|30102.1|30119.6|30104.6|30097.1|30082.1|13
1631220600000|2021-09-09 20:50:00|30114.6|30099.6|30112.1|30097.1|30114.6|30099.6|30112.1|30097.1|747
1631220900000|2021-09-09 20:55:00|30109.6|30094.6|30127.1|30097.1|30127.7|30104.6|30107.1|30092.1|399
1631221200000|2021-09-09 21:00:00|30127.3|30097.3|30102|30072|30128.3|30098.3|30102|30072|0
1631221500000|2021-09-09 21:05:00|30101.2|30071.2|30099.6|30069.6|30101.2|30071.2|30097.3|30067.3|0
1631221800000|2021-09-09 21:10:00|30100.1|30070.1|30100.3|30070.3|30100.3|30070.3|30100|30070|0
1631222100000|2021-09-09 21:15:00|30100.4|30070.4|30105|30075|30105|30075|30100.3|30070.3|0
1631222400000|2021-09-09 21:20:00|30105.2|30075.2|30107.6|30077.6|30107.7|30077.7|30102.5|30072.5|0
1631222700000|2021-09-09 21:25:00|30108.2|30078.2|30113|30083|30113.3|30083.3|30108.2|30078.2|0
1631223000000|2021-09-09 21:30:00|30113.3|30083.3|30113.5|30083.5|30113.9|30083.9|30113.3|30083.3|0
1631223300000|2021-09-09 21:35:00|30114.2|30084.2|30116.5|30086.5|30118.2|30088.2|30114.2|30084.2|0
1631223600000|2021-09-09 21:40:00|30115.1|30085.1|30115.3|30085.3|30115.6|30085.6|30113.2|30083.2|0
1631223900000|2021-09-09 21:45:00|30115.4|30085.4|30115.1|30085.1|30115.5|30085.5|30114.2|30084.2|0
1631224200000|2021-09-09 21:50:00|30114.9|30084.9|30114|30084|30115.4|30085.4|30113.7|30083.7|0
1631224500000|2021-09-09 21:55:00|30113.7|30083.7|30114.5|30084.5|30114.5|30084.5|30112.3|30082.3|0
1631224800000|2021-09-09 22:00:00|30107.4|30077.4|30097.1|30082.1|30112.7|30089.6|30089.6|30074.6|33
1631225100000|2021-09-09 22:05:00|30099.6|30084.6|30092.1|30077.1|30099.6|30084.6|30089.6|30074.6|10
1631225400000|2021-09-09 22:10:00|30089.6|30074.6|30107.1|30092.1|30109.6|30094.6|30089.6|30074.6|5
1631225700000|2021-09-09 22:15:00|30109.6|30094.6|30114.6|30099.6|30114.6|30099.6|30104.6|30089.6|2
1631226000000|2021-09-09 22:20:00|30109.6|30094.6|30104.6|30089.6|30112.1|30097.1|30102.1|30087.1|2
1631226300000|2021-09-09 22:25:00|30102.1|30087.1|30102.1|30087.1|30107.1|30092.1|30089.6|30074.6|22
1631226600000|2021-09-09 22:30:00|30099.6|30084.6|30102.1|30087.1|30107.1|30092.1|30097.1|30082.1|103
1631226900000|2021-09-09 22:35:00|30104.6|30089.6|30109.6|30094.6|30112.1|30097.1|30104.6|30089.6|4
1631227200000|2021-09-09 22:40:00|30114.6|30099.6|30099.6|30084.6|30122.1|30107.1|30099.6|30084.6|37
1631227500000|2021-09-09 22:45:00|30094.6|30079.6|30097.1|30082.1|30099.6|30084.6|30094.6|30079.6|27
1631227800000|2021-09-09 22:50:00|30099.6|30084.6|30099.6|30084.6|30099.6|30084.6|30094.6|30079.6|27
1631228100000|2021-09-09 22:55:00|30097.1|30082.1|30097.1|30082.1|30107.1|30092.1|30097.1|30082.1|29
1631228400000|2021-09-09 23:00:00|30094.6|30079.6|30102.1|30087.1|30107.1|30092.1|30092.1|30077.1|41
1631228700000|2021-09-09 23:05:00|30099.6|30084.6|30084.6|30069.6|30107.1|30092.1|30082.1|30067.1|27
1631229000000|2021-09-09 23:10:00|30089.6|30074.6|30084.6|30069.6|30089.6|30074.6|30084.6|30069.6|17
1631229300000|2021-09-09 23:15:00|30079.6|30064.6|30079.6|30064.6|30084.6|30069.6|30079.6|30064.6|39
1631229600000|2021-09-09 23:20:00|30082.1|30067.1|30079.6|30064.6|30082.1|30067.1|30079.6|30064.6|2
1631229900000|2021-09-09 23:25:00|30082.1|30067.1|30074.6|30059.6|30084.6|30069.6|30069.6|30054.6|23
1631230200000|2021-09-09 23:30:00|30077.1|30062.1|30100.6|30093.6|30105.6|30098.6|30070.6|30062.1|19025
1631230500000|2021-09-09 23:35:00|30103.1|30096.1|30080.6|30073.6|30105.6|30098.6|30080.6|30073.6|91
1631230800000|2021-09-09 23:40:00|30085.6|30078.6|30128.1|30121.1|30130.6|30123.6|30085.6|30078.6|307
1631231100000|2021-09-09 23:45:00|30125.6|30118.6|30083.1|30076.1|30140.6|30133.6|30078.1|30071.1|679
1631231400000|2021-09-09 23:50:00|30090.6|30083.6|30065.6|30058.6|30098.1|30091.1|30055.6|30048.6|630
1631231700000|2021-09-09 23:55:00|30063.1|30056.1|30070.6|30063.6|30110.6|30103.6|30060.6|30053.6|761
1631232000000|2021-09-10 00:00:00|30083.1|30076.1|30085.6|30078.6|30115.6|30108.6|30035.6|30028.6|2670
1631232300000|2021-09-10 00:05:00|30090.6|30083.6|30160.6|30153.6|30193.1|30186.1|30085.6|30078.6|1618
1631232600000|2021-09-10 00:10:00|30163.1|30156.1|30100.6|30093.6|30168.1|30161.1|30085.6|30078.6|1124
1631232900000|2021-09-10 00:15:00|30103.1|30096.1|30155.6|30148.6|30160.6|30153.6|30103.1|30096.1|1062
1631233200000|2021-09-10 00:20:00|30158.1|30151.1|30175.6|30168.6|30185.6|30178.6|30145.6|30138.6|596
1631233500000|2021-09-10 00:25:00|30170.6|30163.6|30165.6|30158.6|30188.1|30181.1|30133.1|30126.1|452
1631233800000|2021-09-10 00:30:00|30170.6|30163.6|30135.6|30128.6|30180.6|30173.6|30135.6|30128.6|496
1631234100000|2021-09-10 00:35:00|30130.6|30123.6|30130.6|30123.6|30145.6|30138.6|30115.6|30108.6|435
1631234400000|2021-09-10 00:40:00|30138.1|30131.1|30150.6|30143.6|30165.6|30158.6|30135.6|30128.6|244
1631234700000|2021-09-10 00:45:00|30145.6|30138.6|30130.6|30123.6|30150.6|30143.6|30120.6|30113.6|191
1631235000000|2021-09-10 00:50:00|30135.6|30128.6|30125.6|30118.6|30143.1|30136.1|30125.6|30118.6|182
1631235300000|2021-09-10 00:55:00|30120.6|30113.6|30110.6|30103.6|30135.6|30128.6|30090.6|30083.6|503
1631235600000|2021-09-10 01:00:00|30108.1|30101.1|30085.6|30078.6|30108.1|30101.1|30075.6|30068.6|648
1631235900000|2021-09-10 01:05:00|30088.1|30081.1|30085.6|30078.6|30095.6|30088.6|30065.6|30058.6|322
1631236200000|2021-09-10 01:10:00|30088.1|30081.1|30085.6|30078.6|30090.6|30083.6|30070.6|30063.6|257
1631236500000|2021-09-10 01:15:00|30083.1|30076.1|30090.6|30083.6|30095.6|30088.6|30055.6|30048.6|323
1631236800000|2021-09-10 01:20:00|30095.6|30088.6|30080.6|30073.6|30100.6|30093.6|30075.6|30068.6|260
1631237100000|2021-09-10 01:25:00|30083.1|30076.1|30118.1|30111.1|30120.6|30113.6|30075.6|30068.6|427
1631237400000|2021-09-10 01:30:00|30120.6|30113.6|30150.6|30143.6|30153.1|30146.1|30110.6|30103.6|683
1631237700000|2021-09-10 01:35:00|30145.6|30138.6|30150.1|30143.1|30160.6|30153.6|30130.6|30123.6|557
1631238000000|2021-09-10 01:40:00|30152.6|30145.6|30157.6|30150.6|30185.1|30178.1|30150.1|30143.1|608
1631238300000|2021-09-10 01:45:00|30160.1|30153.1|30160.1|30153.1|30167.6|30160.6|30145.1|30138.1|274
1631238600000|2021-09-10 01:50:00|30162.6|30155.6|30260.1|30253.1|30270.1|30263.1|30162.6|30155.6|1384
1631238900000|2021-09-10 01:55:00|30257.6|30250.6|30280.1|30273.1|30285.1|30278.1|30250.1|30243.1|706
1631239200000|2021-09-10 02:00:00|30275.1|30268.1|30335.1|30328.1|30355.1|30348.1|30275.1|30268.1|1250
1631239500000|2021-09-10 02:05:00|30340.1|30333.1|30350.1|30343.1|30355.1|30348.1|30335.1|30328.1|630
1631239800000|2021-09-10 02:10:00|30352.6|30345.6|30350.1|30343.1|30352.6|30345.6|30320.1|30313.1|529
1631240100000|2021-09-10 02:15:00|30352.6|30345.6|30372.6|30365.6|30380.1|30373.1|30345.1|30338.1|546
1631240400000|2021-09-10 02:20:00|30375.1|30368.1|30380.1|30373.1|30380.1|30373.1|30347.6|30340.6|397
1631240700000|2021-09-10 02:25:00|30385.1|30378.1|30345.1|30338.1|30385.1|30378.1|30345.1|30338.1|462
1631241000000|2021-09-10 02:30:00|30340.1|30333.1|30340.1|30333.1|30360.1|30353.1|30325.1|30318.1|594
1631241300000|2021-09-10 02:35:00|30342.6|30335.6|30340.1|30333.1|30355.1|30348.1|30330.1|30323.1|180
1631241600000|2021-09-10 02:40:00|30337.6|30330.6|30360.1|30353.1|30360.1|30353.1|30330.1|30323.1|276
1631241900000|2021-09-10 02:45:00|30355.1|30348.1|30325.1|30318.1|30362.6|30355.6|30325.1|30318.1|229
1631242200000|2021-09-10 02:50:00|30327.6|30320.6|30330.1|30323.1|30330.1|30323.1|30307.6|30300.6|317
1631242500000|2021-09-10 02:55:00|30332.6|30325.6|30340.1|30333.1|30350.1|30343.1|30332.6|30325.6|202
1631242800000|2021-09-10 03:00:00|30342.6|30335.6|30355.1|30348.1|30370.1|30363.1|30340.1|30333.1|369
1631243100000|2021-09-10 03:05:00|30352.6|30345.6|30345.1|30338.1|30360.1|30353.1|30340.1|30333.1|216
1631243400000|2021-09-10 03:10:00|30340.1|30333.1|30385.1|30378.1|30385.1|30378.1|30340.1|30333.1|297
1631243700000|2021-09-10 03:15:00|30382.6|30375.6|30372.6|30365.6|30410.1|30403.1|30365.1|30358.1|763
1631244000000|2021-09-10 03:20:00|30370.1|30363.1|30345.1|30338.1|30375.1|30368.1|30340.1|30333.1|527
1631244300000|2021-09-10 03:25:00|30347.6|30340.6|30345.1|30338.1|30360.1|30353.1|30340.1|30333.1|617
1631244600000|2021-09-10 03:30:00|30342.6|30335.6|30340.1|30333.1|30355.1|30348.1|30335.1|30328.1|494
1631244900000|2021-09-10 03:35:00|30345.1|30338.1|30350.1|30343.1|30360.1|30353.1|30340.1|30333.1|271
1631245200000|2021-09-10 03:40:00|30345.1|30338.1|30337.6|30330.6|30345.1|30338.1|30330.1|30323.1|581
1631245500000|2021-09-10 03:45:00|30335.1|30328.1|30330.1|30323.1|30352.6|30345.6|30325.1|30318.1|413
1631245800000|2021-09-10 03:50:00|30332.6|30325.6|30320.1|30313.1|30335.1|30328.1|30320.1|30313.1|239
1631246100000|2021-09-10 03:55:00|30322.6|30315.6|30335.1|30328.1|30350.1|30343.1|30322.6|30315.6|501
1631246400000|2021-09-10 04:00:00|30332.6|30325.6|30335.1|30328.1|30345.1|30338.1|30325.1|30318.1|231
1631246700000|2021-09-10 04:05:00|30337.6|30330.6|30345.1|30338.1|30350.1|30343.1|30335.1|30328.1|160
1631247000000|2021-09-10 04:10:00|30340.1|30333.1|30322.6|30315.6|30345.1|30338.1|30320.1|30313.1|113
1631247300000|2021-09-10 04:15:00|30325.1|30318.1|30332.6|30325.6|30335.1|30328.1|30320.1|30313.1|97
1631247600000|2021-09-10 04:20:00|30330.1|30323.1|30320.1|30313.1|30345.1|30338.1|30315.1|30308.1|335
1631247900000|2021-09-10 04:25:00|30325.1|30318.1|30305.1|30298.1|30325.1|30318.1|30300.1|30293.1|391
1631248200000|2021-09-10 04:30:00|30302.6|30295.6|30320.1|30313.1|30320.1|30313.1|30300.1|30293.1|145
1631248500000|2021-09-10 04:35:00|30322.6|30315.6|30330.1|30323.1|30340.1|30333.1|30320.1|30313.1|457
1631248800000|2021-09-10 04:40:00|30332.6|30325.6|30335.1|30328.1|30342.6|30335.6|30325.1|30318.1|181
1631249100000|2021-09-10 04:45:00|30337.6|30330.6|30345.1|30338.1|30345.1|30338.1|30335.1|30328.1|261
1631249400000|2021-09-10 04:50:00|30342.6|30335.6|30330.1|30323.1|30345.1|30338.1|30330.1|30323.1|238
1631249700000|2021-09-10 04:55:00|30327.6|30320.6|30315.1|30308.1|30330.1|30323.1|30315.1|30308.1|217
1631250000000|2021-09-10 05:00:00|30317.6|30310.6|30325.1|30318.1|30330.1|30323.1|30310.1|30303.1|417
1631250300000|2021-09-10 05:05:00|30327.6|30320.6|30312.6|30305.6|30330.1|30323.1|30305.1|30298.1|349
1631250600000|2021-09-10 05:10:00|30315.1|30308.1|30320.1|30313.1|30330.1|30323.1|30310.1|30303.1|328
1631250900000|2021-09-10 05:15:00|30315.1|30308.1|30300.1|30293.1|30315.1|30308.1|30300.1|30293.1|281
1631251200000|2021-09-10 05:20:00|30305.1|30298.1|30305.1|30298.1|30310.1|30303.1|30300.1|30293.1|345
1631251500000|2021-09-10 05:25:00|30310.1|30303.1|30310.1|30303.1|30315.1|30308.1|30305.1|30298.1|368
1631251800000|2021-09-10 05:30:00|30312.6|30305.6|30330.1|30323.1|30335.1|30328.1|30307.6|30300.6|477
1631252100000|2021-09-10 05:35:00|30325.1|30318.1|30320.1|30313.1|30330.1|30323.1|30310.1|30303.1|345
1631252400000|2021-09-10 05:40:00|30322.6|30315.6|30305.1|30298.1|30330.1|30323.1|30305.1|30298.1|331
1631252700000|2021-09-10 05:45:00|30307.6|30300.6|30315.1|30308.1|30325.1|30318.1|30305.1|30298.1|464
1631253000000|2021-09-10 05:50:00|30317.6|30310.6|30320.1|30313.1|30330.1|30323.1|30310.1|30303.1|762
1631253300000|2021-09-10 05:55:00|30325.1|30318.1|30362.6|30355.6|30370.1|30363.1|30325.1|30318.1|2845
1631253600000|2021-09-10 06:00:00|30365.1|30358.1|30382.6|30375.6|30385.1|30378.1|30360.1|30353.1|3420
1631253900000|2021-09-10 06:05:00|30385.1|30378.1|30350.1|30343.1|30385.1|30378.1|30335.1|30328.1|1562
1631254200000|2021-09-10 06:10:00|30345.1|30338.1|30355.1|30348.1|30380.1|30373.1|30325.1|30318.1|664
1631254500000|2021-09-10 06:15:00|30352.6|30345.6|30350.1|30343.1|30360.1|30353.1|30340.1|30333.1|191
1631254800000|2021-09-10 06:20:00|30352.6|30345.6|30330.1|30323.1|30352.6|30345.6|30325.1|30318.1|148
1631255100000|2021-09-10 06:25:00|30332.6|30325.6|30327.6|30320.6|30342.6|30335.6|30322.6|30315.6|167
1631255400000|2021-09-10 06:30:00|30330.1|30323.1|30312.6|30305.6|30335.1|30328.1|30312.6|30305.6|95
1631255700000|2021-09-10 06:35:00|30315.1|30308.1|30315.1|30308.1|30320.1|30313.1|30305.1|30298.1|79
1631256000000|2021-09-10 06:40:00|30310.1|30303.1|30315.1|30308.1|30317.6|30310.6|30307.6|30300.6|198
1631256300000|2021-09-10 06:45:00|30320.1|30313.1|30325.1|30318.1|30325.1|30318.1|30315.1|30308.1|32
1631256600000|2021-09-10 06:50:00|30320.1|30313.1|30317.6|30310.6|30325.1|30318.1|30315.1|30308.1|18
1631256900000|2021-09-10 06:55:00|30320.1|30313.1|30350.1|30343.1|30350.1|30343.1|30317.6|30310.6|63
1631257200000|2021-09-10 07:00:00|30347.6|30340.6|30310.1|30303.1|30355.1|30348.1|30310.1|30303.1|96
1631257500000|2021-09-10 07:05:00|30307.6|30300.6|30307.6|30300.6|30330.1|30323.1|30305.1|30298.1|96
1631257800000|2021-09-10 07:10:00|30305.1|30298.1|30335.1|30328.1|30340.1|30333.1|30305.1|30298.1|187
1631258100000|2021-09-10 07:15:00|30330.1|30323.1|30345.1|30338.1|30350.1|30343.1|30325.1|30318.1|120
1631258400000|2021-09-10 07:20:00|30347.6|30340.6|30380.1|30373.1|30385.1|30378.1|30340.1|30333.1|184
1631258700000|2021-09-10 07:25:00|30382.6|30375.6|30400.1|30393.1|30400.1|30393.1|30380.1|30373.1|129
1631259000000|2021-09-10 07:30:00|30402.6|30395.6|30455.1|30448.1|30465.1|30458.1|30402.6|30395.6|875
1631259300000|2021-09-10 07:35:00|30452.6|30445.6|30475.1|30468.1|30495.1|30488.1|30447.6|30440.6|459
1631259600000|2021-09-10 07:40:00|30470.1|30463.1|30470.1|30463.1|30475.1|30468.1|30455.1|30448.1|266
1631259900000|2021-09-10 07:45:00|30475.1|30468.1|30520.1|30513.1|30520.1|30513.1|30470.1|30463.1|443
1631260200000|2021-09-10 07:50:00|30517.6|30510.6|30505.1|30498.1|30530.1|30523.1|30505.1|30498.1|219
1631260500000|2021-09-10 07:55:00|30507.6|30500.6|30515.1|30508.1|30520.1|30513.1|30500.1|30493.1|158
1631260800000|2021-09-10 08:00:00|30510.1|30503.1|30490.1|30483.1|30510.1|30503.1|30480.1|30473.1|220
1631261100000|2021-09-10 08:05:00|30492.6|30485.6|30517.6|30510.6|30540.1|30533.1|30485.1|30478.1|469
1631261400000|2021-09-10 08:10:00|30515.1|30508.1|30510.1|30503.1|30525.1|30518.1|30505.1|30498.1|197
1631261700000|2021-09-10 08:15:00|30512.6|30505.6|30495.1|30488.1|30515.1|30508.1|30492.6|30485.6|121
1631262000000|2021-09-10 08:20:00|30497.6|30490.6|30475.1|30468.1|30500.1|30493.1|30470.1|30463.1|271
1631262300000|2021-09-10 08:25:00|30470.1|30463.1|30490.1|30483.1|30490.1|30483.1|30460.1|30453.1|668
1631262600000|2021-09-10 08:30:00|30487.6|30480.6|30505.1|30498.1|30505.1|30498.1|30485.1|30478.1|195
1631262900000|2021-09-10 08:35:00|30510.1|30503.1|30505.1|30498.1|30510.1|30503.1|30495.1|30488.1|150
1631263200000|2021-09-10 08:40:00|30510.1|30503.1|30505.1|30498.1|30510.1|30503.1|30490.1|30483.1|158
1631263500000|2021-09-10 08:45:00|30507.6|30500.6|30515.1|30508.1|30520.1|30513.1|30507.6|30500.6|367
1631263800000|2021-09-10 08:50:00|30520.1|30513.1|30495.1|30488.1|30520.1|30513.1|30495.1|30488.1|267
1631264100000|2021-09-10 08:55:00|30497.6|30490.6|30495.1|30488.1|30510.1|30503.1|30490.1|30483.1|232
1631264400000|2021-09-10 09:00:00|30497.6|30490.6|30497.6|30490.6|30505.1|30498.1|30490.1|30483.1|62
1631264700000|2021-09-10 09:05:00|30495.1|30488.1|30490.1|30483.1|30505.1|30498.1|30490.1|30483.1|165
1631265000000|2021-09-10 09:10:00|30495.1|30488.1|30490.1|30483.1|30495.1|30488.1|30480.1|30473.1|100
1631265300000|2021-09-10 09:15:00|30492.6|30485.6|30490.1|30483.1|30495.1|30488.1|30485.1|30478.1|56
1631265600000|2021-09-10 09:20:00|30487.6|30480.6|30480.1|30473.1|30487.6|30480.6|30475.1|30468.1|63
1631265900000|2021-09-10 09:25:00|30475.1|30468.1|30465.1|30458.1|30480.1|30473.1|30465.1|30458.1|54
1631266200000|2021-09-10 09:30:00|30467.6|30460.6|30455.1|30448.1|30475.1|30468.1|30455.1|30448.1|313
1631266500000|2021-09-10 09:35:00|30457.6|30450.6|30460.1|30453.1|30475.1|30468.1|30455.1|30448.1|138
1631266800000|2021-09-10 09:40:00|30465.1|30458.1|30470.1|30463.1|30470.1|30463.1|30455.1|30448.1|62
1631267100000|2021-09-10 09:45:00|30467.6|30460.6|30470.1|30463.1|30475.1|30468.1|30465.1|30458.1|251
1631267400000|2021-09-10 09:50:00|30465.1|30458.1|30465.1|30458.1|30470.1|30463.1|30460.1|30453.1|57
1631267700000|2021-09-10 09:55:00|30467.6|30460.6|30465.1|30458.1|30470.1|30463.1|30460.1|30453.1|140
1631268000000|2021-09-10 10:00:00|30462.6|30455.6|30475.1|30468.1|30475.1|30468.1|30460.1|30453.1|39
1631268300000|2021-09-10 10:05:00|30480.1|30473.1|30490.1|30483.1|30495.1|30488.1|30475.1|30468.1|64
1631268600000|2021-09-10 10:10:00|30487.6|30480.6|30485.1|30478.1|30495.1|30488.1|30480.1|30473.1|61
1631268900000|2021-09-10 10:15:00|30482.6|30475.6|30495.1|30488.1|30495.1|30488.1|30480.1|30473.1|35
1631269200000|2021-09-10 10:20:00|30497.6|30490.6|30490.1|30483.1|30500.1|30493.1|30490.1|30483.1|47
1631269500000|2021-09-10 10:25:00|30485.1|30478.1|30490.1|30483.1|30490.1|30483.1|30485.1|30478.1|80
1631269800000|2021-09-10 10:30:00|30487.6|30480.6|30460.1|30453.1|30490.1|30483.1|30455.1|30448.1|181
1631270100000|2021-09-10 10:35:00|30465.1|30458.1|30470.1|30463.1|30477.6|30470.6|30462.6|30455.6|84
1631270400000|2021-09-10 10:40:00|30472.6|30465.6|30475.1|30468.1|30480.1|30473.1|30470.1|30463.1|25
1631270700000|2021-09-10 10:45:00|30480.1|30473.1|30477.6|30470.6|30482.6|30475.6|30470.1|30463.1|77
1631271000000|2021-09-10 10:50:00|30480.1|30473.1|30475.1|30468.1|30480.1|30473.1|30470.1|30463.1|36
1631271300000|2021-09-10 10:55:00|30477.6|30470.6|30482.6|30475.6|30485.1|30478.1|30470.1|30463.1|138
1631271600000|2021-09-10 11:00:00|30485.1|30478.1|30475.1|30468.1|30490.1|30483.1|30475.1|30468.1|235
1631271900000|2021-09-10 11:05:00|30477.6|30470.6|30460.1|30453.1|30480.1|30473.1|30455.1|30448.1|277
1631272200000|2021-09-10 11:10:00|30467.6|30460.6|30480.1|30473.1|30482.6|30475.6|30467.6|30460.6|301
1631272500000|2021-09-10 11:15:00|30485.1|30478.1|30485.1|30478.1|30485.1|30478.1|30480.1|30473.1|85
1631272800000|2021-09-10 11:20:00|30490.1|30483.1|30485.1|30478.1|30490.1|30483.1|30485.1|30478.1|313
1631273100000|2021-09-10 11:25:00|30482.6|30475.6|30485.1|30478.1|30485.1|30478.1|30480.1|30473.1|57
1631273400000|2021-09-10 11:30:00|30490.1|30483.1|30490.1|30483.1|30490.1|30483.1|30475.1|30468.1|118
1631273700000|2021-09-10 11:35:00|30492.6|30485.6|30505.1|30498.1|30505.1|30498.1|30490.1|30483.1|105
1631274000000|2021-09-10 11:40:00|30502.6|30495.6|30495.1|30488.1|30505.1|30498.1|30490.1|30483.1|52
1631274300000|2021-09-10 11:45:00|30492.6|30485.6|30495.1|30488.1|30500.1|30493.1|30492.6|30485.6|81
1631274600000|2021-09-10 11:50:00|30497.6|30490.6|30495.1|30488.1|30500.1|30493.1|30495.1|30488.1|88
1631274900000|2021-09-10 11:55:00|30500.1|30493.1|30495.1|30488.1|30500.1|30493.1|30495.1|30488.1|127
1631275200000|2021-09-10 12:00:00|30490.1|30483.1|30500.1|30493.1|30500.1|30493.1|30490.1|30483.1|87
1631275500000|2021-09-10 12:05:00|30495.1|30488.1|30500.1|30493.1|30500.1|30493.1|30495.1|30488.1|18
1631275800000|2021-09-10 12:10:00|30495.1|30488.1|30490.1|30483.1|30495.1|30488.1|30490.1|30483.1|80
1631276100000|2021-09-10 12:15:00|30485.1|30478.1|30480.1|30473.1|30490.1|30483.1|30470.1|30463.1|72
1631276400000|2021-09-10 12:20:00|30482.6|30475.6|30485.1|30478.1|30490.1|30483.1|30480.1|30473.1|47
1631276700000|2021-09-10 12:25:00|30490.1|30483.1|30470.1|30463.1|30490.1|30483.1|30470.1|30463.1|59
1631277000000|2021-09-10 12:30:00|30472.6|30465.6|30490.1|30483.1|30490.1|30483.1|30470.1|30463.1|115
1631277300000|2021-09-10 12:35:00|30485.1|30478.1|30480.1|30473.1|30495.1|30488.1|30475.1|30468.1|251
1631277600000|2021-09-10 12:40:00|30485.1|30478.1|30480.1|30473.1|30490.1|30483.1|30480.1|30473.1|31
1631277900000|2021-09-10 12:45:00|30482.6|30475.6|30475.1|30468.1|30485.1|30478.1|30470.1|30463.1|32
1631278200000|2021-09-10 12:50:00|30477.6|30470.6|30475.1|30468.1|30480.1|30473.1|30465.1|30458.1|49
1631278500000|2021-09-10 12:55:00|30480.1|30473.1|30485.1|30478.1|30485.1|30478.1|30475.1|30468.1|58
1631278800000|2021-09-10 13:00:00|30482.6|30475.6|30480.1|30473.1|30485.1|30478.1|30475.1|30468.1|65
1631279100000|2021-09-10 13:05:00|30477.6|30470.6|30485.1|30478.1|30485.1|30478.1|30475.1|30468.1|18
1631279400000|2021-09-10 13:10:00|30482.6|30475.6|30485.1|30478.1|30485.1|30478.1|30480.1|30473.1|25
1631279700000|2021-09-10 13:15:00|30480.1|30473.1|30480.1|30473.1|30485.1|30478.1|30480.1|30473.1|17
1631280000000|2021-09-10 13:20:00|30485.1|30478.1|30480.1|30473.1|30485.1|30478.1|30472.6|30465.6|85
1631280300000|2021-09-10 13:25:00|30475.1|30468.1|30490.1|30483.1|30495.1|30488.1|30475.1|30468.1|87
1631280600000|2021-09-10 13:30:00|30492.6|30485.6|30495.1|30488.1|30515.1|30508.1|30485.1|30478.1|493
1631280900000|2021-09-10 13:35:00|30497.6|30490.6|30475.1|30468.1|30497.6|30490.6|30460.1|30453.1|257
1631281200000|2021-09-10 13:40:00|30472.6|30465.6|30457.6|30450.6|30485.1|30478.1|30455.1|30448.1|197
1631281500000|2021-09-10 13:45:00|30460.1|30453.1|30460.1|30453.1|30480.1|30473.1|30455.1|30448.1|229
1631281800000|2021-09-10 13:50:00|30457.6|30450.6|30455.1|30448.1|30465.1|30458.1|30445.1|30438.1|438
1631282100000|2021-09-10 13:55:00|30452.6|30445.6|30460.1|30453.1|30470.1|30463.1|30450.1|30443.1|253
1631282400000|2021-09-10 14:00:00|30457.6|30450.6|30410.1|30403.1|30457.6|30450.6|30410.1|30403.1|314
1631282700000|2021-09-10 14:05:00|30412.6|30405.6|30430.1|30423.1|30430.1|30423.1|30405.1|30398.1|330
1631283000000|2021-09-10 14:10:00|30427.6|30420.6|30430.1|30423.1|30440.1|30433.1|30415.1|30408.1|352
1631283300000|2021-09-10 14:15:00|30427.6|30420.6|30425.1|30418.1|30445.1|30438.1|30422.6|30415.6|158
1631283600000|2021-09-10 14:20:00|30430.1|30423.1|30430.1|30423.1|30430.1|30423.1|30415.1|30408.1|217
1631283900000|2021-09-10 14:25:00|30432.6|30425.6|30430.1|30423.1|30440.1|30433.1|30422.6|30415.6|86
1631284200000|2021-09-10 14:30:00|30427.6|30420.6|30405.1|30398.1|30427.6|30420.6|30375.1|30368.1|564
1631284500000|2021-09-10 14:35:00|30400.1|30393.1|30390.1|30383.1|30402.6|30395.6|30380.1|30373.1|188
1631284800000|2021-09-10 14:40:00|30387.6|30380.6|30352.6|30345.6|30387.6|30380.6|30345.1|30338.1|210
1631285100000|2021-09-10 14:45:00|30350.1|30343.1|30357.6|30350.6|30375.1|30368.1|30335.1|30328.1|172
1631285400000|2021-09-10 14:50:00|30360.1|30353.1|30350.1|30343.1|30375.1|30368.1|30345.1|30338.1|347
1631285700000|2021-09-10 14:55:00|30345.1|30338.1|30360.1|30353.1|30377.6|30370.6|30310.1|30303.1|477
1631286000000|2021-09-10 15:00:00|30355.1|30348.1|30342.6|30335.6|30365.1|30358.1|30332.6|30325.6|166
1631286300000|2021-09-10 15:05:00|30340.1|30333.1|30325.1|30318.1|30345.1|30338.1|30315.1|30308.1|277
1631286600000|2021-09-10 15:10:00|30327.6|30320.6|30335.1|30328.1|30335.1|30328.1|30310.1|30303.1|352
1631286900000|2021-09-10 15:15:00|30337.6|30330.6|30325.1|30318.1|30345.1|30338.1|30325.1|30318.1|224
1631287200000|2021-09-10 15:20:00|30330.1|30323.1|30330.1|30323.1|30335.1|30328.1|30320.1|30313.1|79
1631287500000|2021-09-10 15:25:00|30327.6|30320.6|30320.1|30313.1|30340.1|30333.1|30320.1|30313.1|300
1631287800000|2021-09-10 15:30:00|30322.6|30315.6|30365.1|30358.1|30365.1|30358.1|30315.1|30308.1|277
1631288100000|2021-09-10 15:35:00|30362.6|30355.6|30345.1|30338.1|30365.1|30358.1|30345.1|30338.1|166
1631288400000|2021-09-10 15:40:00|30350.1|30343.1|30360.1|30353.1|30360.1|30353.1|30340.1|30333.1|46
1631288700000|2021-09-10 15:45:00|30355.1|30348.1|30350.1|30343.1|30365.1|30358.1|30345.1|30338.1|407
1631289000000|2021-09-10 15:50:00|30355.1|30348.1|30355.1|30348.1|30365.1|30358.1|30355.1|30348.1|223
1631289300000|2021-09-10 15:55:00|30357.6|30350.6|30385.1|30378.1|30385.1|30378.1|30355.1|30348.1|148
1631289600000|2021-09-10 16:00:00|30380.1|30373.1|30392.6|30385.6|30395.1|30388.1|30375.1|30368.1|117
1631289900000|2021-09-10 16:05:00|30395.1|30388.1|30425.1|30418.1|30425.1|30418.1|30395.1|30388.1|181
1631290200000|2021-09-10 16:10:00|30422.6|30415.6|30415.1|30408.1|30422.6|30415.6|30410.1|30403.1|81
1631290500000|2021-09-10 16:15:00|30417.6|30410.6|30415.1|30408.1|30430.1|30423.1|30415.1|30408.1|58
1631290800000|2021-09-10 16:20:00|30420.1|30413.1|30425.1|30418.1|30425.1|30418.1|30415.1|30408.1|65
1631291100000|2021-09-10 16:25:00|30422.6|30415.6|30425.1|30418.1|30430.1|30423.1|30420.1|30413.1|39
1631291400000|2021-09-10 16:30:00|30422.6|30415.6|30415.1|30408.1|30425.1|30418.1|30410.1|30403.1|41
1631291700000|2021-09-10 16:35:00|30417.6|30410.6|30435.1|30428.1|30435.1|30428.1|30415.1|30408.1|148
1631292000000|2021-09-10 16:40:00|30430.1|30423.1|30425.1|30418.1|30435.1|30428.1|30420.1|30413.1|67
1631292300000|2021-09-10 16:45:00|30427.6|30420.6|30430.1|30423.1|30435.1|30428.1|30425.1|30418.1|35
1631292600000|2021-09-10 16:50:00|30432.6|30425.6|30425.1|30418.1|30432.6|30425.6|30420.1|30413.1|46
1631292900000|2021-09-10 16:55:00|30430.1|30423.1|30430.1|30423.1|30430.1|30423.1|30425.1|30418.1|90
1631293200000|2021-09-10 17:00:00|30432.6|30425.6|30425.1|30418.1|30435.1|30428.1|30420.1|30413.1|186
1631293500000|2021-09-10 17:05:00|30427.6|30420.6|30410.1|30403.1|30430.1|30423.1|30410.1|30403.1|51
1631293800000|2021-09-10 17:10:00|30405.1|30398.1|30420.1|30413.1|30420.1|30413.1|30400.1|30393.1|102
1631294100000|2021-09-10 17:15:00|30417.6|30410.6|30410.1|30403.1|30420.1|30413.1|30410.1|30403.1|48
1631294400000|2021-09-10 17:20:00|30415.1|30408.1|30390.1|30383.1|30415.1|30408.1|30385.1|30378.1|67
1631294700000|2021-09-10 17:25:00|30385.1|30378.1|30390.1|30383.1|30392.6|30385.6|30385.1|30378.1|42
1631295000000|2021-09-10 17:30:00|30385.1|30378.1|30395.1|30388.1|30395.1|30388.1|30385.1|30378.1|32
1631295300000|2021-09-10 17:35:00|30397.6|30390.6|30405.1|30398.1|30405.1|30398.1|30390.1|30383.1|87
1631295600000|2021-09-10 17:40:00|30402.6|30395.6|30395.1|30388.1|30405.1|30398.1|30390.1|30383.1|30
1631295900000|2021-09-10 17:45:00|30390.1|30383.1|30385.1|30378.1|30395.1|30388.1|30385.1|30378.1|35
1631296200000|2021-09-10 17:50:00|30382.6|30375.6|30375.1|30368.1|30385.1|30378.1|30375.1|30368.1|28
1631296500000|2021-09-10 17:55:00|30380.1|30373.1|30395.1|30388.1|30395.1|30388.1|30375.1|30368.1|60
1631296800000|2021-09-10 18:00:00|30390.1|30383.1|30390.1|30383.1|30395.1|30388.1|30385.1|30378.1|22
1631297100000|2021-09-10 18:05:00|30385.1|30378.1|30390.1|30383.1|30392.6|30385.6|30385.1|30378.1|11
1631297400000|2021-09-10 18:10:00|30385.1|30378.1|30375.1|30368.1|30390.1|30383.1|30375.1|30368.1|26
1631297700000|2021-09-10 18:15:00|30380.1|30373.1|30370.1|30363.1|30382.6|30375.6|30370.1|30363.1|62
1631298000000|2021-09-10 18:20:00|30365.1|30358.1|30375.1|30368.1|30380.1|30373.1|30365.1|30358.1|19
1631298300000|2021-09-10 18:25:00|30377.6|30370.6|30350.1|30343.1|30385.1|30378.1|30350.1|30343.1|264
1631298600000|2021-09-10 18:30:00|30352.6|30345.6|30325.1|30318.1|30355.1|30348.1|30322.6|30315.6|159
1631298900000|2021-09-10 18:35:00|30327.6|30320.6|30330.1|30323.1|30330.1|30323.1|30320.1|30313.1|96
1631299200000|2021-09-10 18:40:00|30332.6|30325.6|30340.1|30333.1|30340.1|30333.1|30325.1|30318.1|20
1631299500000|2021-09-10 18:45:00|30335.1|30328.1|30320.1|30313.1|30337.6|30330.6|30320.1|30313.1|53
1631299800000|2021-09-10 18:50:00|30315.1|30308.1|30310.1|30303.1|30327.6|30320.6|30305.1|30298.1|304
1631300100000|2021-09-10 18:55:00|30312.6|30305.6|30305.1|30298.1|30320.1|30313.1|30300.1|30293.1|66
1631300400000|2021-09-10 19:00:00|30302.6|30295.6|30292.6|30285.6|30305.1|30298.1|30290.1|30283.1|98
1631300700000|2021-09-10 19:05:00|30290.1|30283.1|30260.1|30253.1|30305.1|30298.1|30255.1|30248.1|399
1631301000000|2021-09-10 19:10:00|30257.6|30250.6|30242.6|30235.6|30265.1|30258.1|30225.1|30218.1|290
1631301300000|2021-09-10 19:15:00|30240.1|30233.1|30240.1|30233.1|30265.1|30258.1|30230.1|30223.1|296
1631301600000|2021-09-10 19:20:00|30245.1|30238.1|30230.1|30223.1|30245.1|30238.1|30230.1|30223.1|95
1631301900000|2021-09-10 19:25:00|30232.6|30225.6|30235.1|30228.1|30245.1|30238.1|30222.6|30215.6|127
1631302200000|2021-09-10 19:30:00|30230.1|30223.1|30215.1|30208.1|30235.1|30228.1|30215.1|30208.1|238
1631302500000|2021-09-10 19:35:00|30220.1|30213.1|30190.1|30183.1|30222.6|30215.6|30190.1|30183.1|264
1631302800000|2021-09-10 19:40:00|30185.1|30178.1|30190.1|30183.1|30195.1|30188.1|30165.1|30158.1|242
1631303100000|2021-09-10 19:45:00|30185.1|30178.1|30155.1|30148.1|30187.6|30180.6|30150.1|30143.1|271
1631303400000|2021-09-10 19:50:00|30157.6|30150.6|30105.1|30098.1|30157.6|30150.6|30100.1|30093.1|842
1631303700000|2021-09-10 19:55:00|30102.6|30095.6|30122.6|30115.6|30135.1|30128.1|30095.1|30088.1|685
1631304000000|2021-09-10 20:00:00|30120.1|30113.1|30130.1|30123.1|30135.1|30128.1|30115.1|30108.1|232
1631304300000|2021-09-10 20:05:00|30127.6|30120.6|30110.1|30103.1|30130.1|30123.1|30105.1|30098.1|62
1631304600000|2021-09-10 20:10:00|30112.6|30105.6|30142.6|30135.6|30157.6|30150.6|30110.1|30103.1|283
1631304900000|2021-09-10 20:15:00|30146.6|30131.6|30149.1|30134.1|30156.6|30141.6|30141.6|30126.6|83
1631305200000|2021-09-10 20:20:00|30146.6|30131.6|30141.6|30126.6|30156.6|30141.6|30134.1|30119.1|101
1631305500000|2021-09-10 20:25:00|30139.1|30124.1|30131.6|30116.6|30149.1|30134.1|30124.1|30109.1|158
1631305800000|2021-09-10 20:30:00|30129.1|30114.1|30129.1|30114.1|30129.1|30114.1|30129.1|30114.1|9
1631306100000|2021-09-10 20:35:00|30131.6|30116.6|30144.1|30129.1|30144.1|30129.1|30131.6|30116.6|14
1631306400000|2021-09-10 20:40:00|30139.1|30124.1|30144.1|30129.1|30146.6|30131.6|30139.1|30124.1|20
1631306700000|2021-09-10 20:45:00|30141.6|30126.6|30134.1|30119.1|30141.6|30126.6|30124.1|30109.1|18
1631307000000|2021-09-10 20:50:00|30136.6|30121.6|30129.1|30114.1|30146.6|30131.6|30121.6|30106.6|34
1631307300000|2021-09-10 20:55:00|30131.6|30116.6|30159.1|30129.1|30166.6|30151.6|30131.6|30116.6|56
1631484000000|2021-09-12 22:00:00|30164.1|30149.1|30166.6|30151.6|30179.1|30164.1|30164.1|30149.1|19
1631484300000|2021-09-12 22:05:00|30179.1|30164.1|30189.1|30174.1|30199.1|30184.1|30179.1|30164.1|186
1631484600000|2021-09-12 22:10:00|30196.6|30181.6|30216.6|30201.6|30231.6|30216.6|30196.6|30181.6|162
1631484900000|2021-09-12 22:15:00|30219.1|30204.1|30206.6|30191.6|30219.1|30204.1|30201.6|30186.6|17
1631485200000|2021-09-12 22:20:00|30209.1|30194.1|30194.1|30179.1|30209.1|30194.1|30194.1|30179.1|8
1631485500000|2021-09-12 22:25:00|30189.1|30174.1|30189.1|30174.1|30219.1|30204.1|30189.1|30174.1|135
1631485800000|2021-09-12 22:30:00|30194.1|30179.1|30169.1|30154.1|30196.6|30181.6|30169.1|30154.1|36
1631486100000|2021-09-12 22:35:00|30164.1|30149.1|30169.1|30154.1|30169.1|30154.1|30149.1|30134.1|94
1631486400000|2021-09-12 22:40:00|30174.1|30159.1|30169.1|30154.1|30184.1|30169.1|30169.1|30154.1|33
1631486700000|2021-09-12 22:45:00|30174.1|30159.1|30176.6|30161.6|30184.1|30169.1|30171.6|30156.6|10
1631487000000|2021-09-12 22:50:00|30174.1|30159.1|30191.6|30176.6|30196.6|30181.6|30174.1|30159.1|5
1631487300000|2021-09-12 22:55:00|30194.1|30179.1|30214.1|30199.1|30224.1|30209.1|30186.6|30171.6|165
1631487600000|2021-09-12 23:00:00|30219.1|30204.1|30194.1|30179.1|30224.1|30209.1|30191.6|30176.6|30
1631487900000|2021-09-12 23:05:00|30196.6|30181.6|30209.1|30194.1|30211.6|30196.6|30196.6|30181.6|21
1631488200000|2021-09-12 23:10:00|30214.1|30199.1|30199.1|30184.1|30214.1|30199.1|30199.1|30184.1|26
1631488500000|2021-09-12 23:15:00|30196.6|30181.6|30199.1|30184.1|30209.1|30194.1|30196.6|30181.6|4
1631488800000|2021-09-12 23:20:00|30196.6|30181.6|30196.6|30181.6|30196.6|30181.6|30189.1|30174.1|25
1631489100000|2021-09-12 23:25:00|30194.1|30179.1|30206.6|30191.6|30219.1|30204.1|30194.1|30179.1|93
1631489400000|2021-09-12 23:30:00|30209.1|30194.1|30285.1|30278.1|30315.1|30308.1|30209.1|30194.1|16790
1631489700000|2021-09-12 23:35:00|30287.6|30280.6|30295.1|30288.1|30310.1|30303.1|30265.1|30258.1|187
1631490000000|2021-09-12 23:40:00|30297.6|30290.6|30287.6|30280.6|30300.1|30293.1|30257.6|30250.6|313
1631490300000|2021-09-12 23:45:00|30285.1|30278.1|30355.1|30348.1|30355.1|30348.1|30285.1|30278.1|678
1631490600000|2021-09-12 23:50:00|30350.1|30343.1|30365.1|30358.1|30377.6|30370.6|30340.1|30333.1|501
1631490900000|2021-09-12 23:55:00|30367.6|30360.6|30370.1|30363.1|30382.6|30375.6|30350.1|30343.1|375
1631491200000|2021-09-13 00:00:00|30360.1|30353.1|30400.1|30393.1|30405.1|30398.1|30315.1|30308.1|2088
1631491500000|2021-09-13 00:05:00|30397.6|30390.6|30382.6|30375.6|30405.1|30398.1|30345.1|30338.1|1186
1631491800000|2021-09-13 00:10:00|30385.1|30378.1|30420.1|30413.1|30425.1|30418.1|30370.1|30363.1|1041
1631492100000|2021-09-13 00:15:00|30425.1|30418.1|30380.1|30373.1|30442.6|30435.6|30367.6|30360.6|1109
1631492400000|2021-09-13 00:20:00|30377.6|30370.6|30310.1|30303.1|30377.6|30370.6|30262.6|30255.6|1293
1631492700000|2021-09-13 00:25:00|30312.6|30305.6|30240.1|30233.1|30325.1|30318.1|30220.1|30213.1|903
1631493000000|2021-09-13 00:30:00|30242.6|30235.6|30295.1|30288.1|30297.6|30290.6|30230.1|30223.1|562
1631493300000|2021-09-13 00:35:00|30297.6|30290.6|30315.1|30308.1|30335.1|30328.1|30280.1|30273.1|544
1631493600000|2021-09-13 00:40:00|30317.6|30310.6|30335.1|30328.1|30345.1|30338.1|30310.1|30303.1|334
1631493900000|2021-09-13 00:45:00|30340.1|30333.1|30345.1|30338.1|30370.1|30363.1|30320.1|30313.1|677
1631494200000|2021-09-13 00:50:00|30347.6|30340.6|30330.1|30323.1|30360.1|30353.1|30330.1|30323.1|317
1631494500000|2021-09-13 00:55:00|30325.1|30318.1|30280.1|30273.1|30335.1|30328.1|30260.1|30253.1|548
1631494800000|2021-09-13 01:00:00|30282.6|30275.6|30280.1|30273.1|30302.6|30295.6|30260.1|30253.1|558
1631495100000|2021-09-13 01:05:00|30277.6|30270.6|30280.1|30273.1|30292.6|30285.6|30250.1|30243.1|472
1631495400000|2021-09-13 01:10:00|30275.1|30268.1|30305.1|30298.1|30310.1|30303.1|30275.1|30268.1|428
1631495700000|2021-09-13 01:15:00|30310.1|30303.1|30290.1|30283.1|30310.1|30303.1|30275.1|30268.1|349
1631496000000|2021-09-13 01:20:00|30287.6|30280.6|30274.1|30267.1|30310.1|30303.1|30269.1|30262.1|473
1631496300000|2021-09-13 01:25:00|30269.1|30262.1|30299.1|30292.1|30309.1|30302.1|30269.1|30262.1|366
1631496600000|2021-09-13 01:30:00|30294.1|30287.1|30324.1|30317.1|30329.1|30322.1|30289.1|30282.1|520
1631496900000|2021-09-13 01:35:00|30321.6|30314.6|30309.1|30302.1|30334.1|30327.1|30306.6|30299.6|342
1631497200000|2021-09-13 01:40:00|30304.1|30297.1|30319.1|30312.1|30329.1|30322.1|30299.1|30292.1|311
1631497500000|2021-09-13 01:45:00|30314.1|30307.1|30309.1|30302.1|30334.1|30327.1|30294.1|30287.1|393
1631497800000|2021-09-13 01:50:00|30306.6|30299.6|30316.6|30309.6|30319.1|30312.1|30294.1|30287.1|230
1631498100000|2021-09-13 01:55:00|30319.1|30312.1|30314.1|30307.1|30334.1|30327.1|30314.1|30307.1|237
1631498400000|2021-09-13 02:00:00|30319.1|30312.1|30349.1|30342.1|30354.1|30347.1|30314.1|30307.1|281
1631498700000|2021-09-13 02:05:00|30351.6|30344.6|30344.1|30337.1|30354.1|30347.1|30331.6|30324.6|402
1631499000000|2021-09-13 02:10:00|30346.6|30339.6|30334.1|30327.1|30349.1|30342.1|30324.1|30317.1|257
1631499300000|2021-09-13 02:15:00|30336.6|30329.6|30286.6|30279.6|30339.1|30332.1|30284.1|30277.1|300
1631499600000|2021-09-13 02:20:00|30284.1|30277.1|30294.1|30287.1|30304.1|30297.1|30274.1|30267.1|372
1631499900000|2021-09-13 02:25:00|30289.1|30282.1|30304.1|30297.1|30304.1|30297.1|30279.1|30272.1|157
1631500200000|2021-09-13 02:30:00|30306.6|30299.6|30304.1|30297.1|30309.1|30302.1|30294.1|30287.1|166
1631500500000|2021-09-13 02:35:00|30306.6|30299.6|30314.1|30307.1|30319.1|30312.1|30299.1|30292.1|110
1631500800000|2021-09-13 02:40:00|30311.6|30304.6|30319.1|30312.1|30321.6|30314.6|30304.1|30297.1|99
1631501100000|2021-09-13 02:45:00|30316.6|30309.6|30304.1|30297.1|30316.6|30309.6|30289.1|30282.1|102
1631501400000|2021-09-13 02:50:00|30306.6|30299.6|30319.1|30312.1|30319.1|30312.1|30299.1|30292.1|163
1631501700000|2021-09-13 02:55:00|30324.1|30317.1|30329.1|30322.1|30331.6|30324.6|30309.1|30302.1|120
1631502000000|2021-09-13 03:00:00|30334.1|30327.1|30334.1|30327.1|30344.1|30337.1|30326.6|30319.6|229
1631502300000|2021-09-13 03:05:00|30336.6|30329.6|30334.1|30327.1|30344.1|30337.1|30329.1|30322.1|171
1631502600000|2021-09-13 03:10:00|30336.6|30329.6|30334.1|30327.1|30339.1|30332.1|30329.1|30322.1|117
1631502900000|2021-09-13 03:15:00|30336.6|30329.6|30351.6|30344.6|30354.1|30347.1|30329.1|30322.1|303
1631503200000|2021-09-13 03:20:00|30354.1|30347.1|30369.1|30362.1|30369.1|30362.1|30349.1|30342.1|238
1631503500000|2021-09-13 03:25:00|30366.6|30359.6|30349.1|30342.1|30366.6|30359.6|30346.6|30339.6|153
1631503800000|2021-09-13 03:30:00|30346.6|30339.6|30319.1|30312.1|30354.1|30347.1|30314.1|30307.1|414
1631504100000|2021-09-13 03:35:00|30314.1|30307.1|30329.1|30322.1|30336.6|30329.6|30309.1|30302.1|199
1631504400000|2021-09-13 03:40:00|30324.1|30317.1|30309.1|30302.1|30331.6|30324.6|30309.1|30302.1|102
1631504700000|2021-09-13 03:45:00|30306.6|30299.6|30304.1|30297.1|30311.6|30304.6|30299.1|30292.1|168
1631505000000|2021-09-13 03:50:00|30306.6|30299.6|30319.1|30312.1|30321.6|30314.6|30299.1|30292.1|243
1631505300000|2021-09-13 03:55:00|30324.1|30317.1|30314.1|30307.1|30324.1|30317.1|30309.1|30302.1|85
1631505600000|2021-09-13 04:00:00|30309.1|30302.1|30319.1|30312.1|30319.1|30312.1|30309.1|30302.1|62
1631505900000|2021-09-13 04:05:00|30321.6|30314.6|30324.1|30317.1|30324.1|30317.1|30319.1|30312.1|162
1631506200000|2021-09-13 04:10:00|30321.6|30314.6|30314.1|30307.1|30324.1|30317.1|30314.1|30307.1|106
1631506500000|2021-09-13 04:15:00|30311.6|30304.6|30319.1|30312.1|30321.6|30314.6|30304.1|30297.1|148
1631506800000|2021-09-13 04:20:00|30324.1|30317.1|30314.1|30307.1|30324.1|30317.1|30309.1|30302.1|106
1631507100000|2021-09-13 04:25:00|30319.1|30312.1|30309.1|30302.1|30319.1|30312.1|30309.1|30302.1|77
1631507400000|2021-09-13 04:30:00|30304.1|30297.1|30299.1|30292.1|30304.1|30297.1|30284.1|30277.1|530
1631507700000|2021-09-13 04:35:00|30301.6|30294.6|30326.6|30319.6|30329.1|30322.1|30301.6|30294.6|379
1631508000000|2021-09-13 04:40:00|30329.1|30322.1|30314.1|30307.1|30329.1|30322.1|30314.1|30307.1|150
1631508300000|2021-09-13 04:45:00|30309.1|30302.1|30314.1|30307.1|30314.1|30307.1|30304.1|30297.1|242
1631508600000|2021-09-13 04:50:00|30316.6|30309.6|30309.1|30302.1|30316.6|30309.6|30304.1|30297.1|129
1631508900000|2021-09-13 04:55:00|30314.1|30307.1|30319.1|30312.1|30319.1|30312.1|30299.1|30292.1|222
1631509200000|2021-09-13 05:00:00|30321.6|30314.6|30304.1|30297.1|30324.1|30317.1|30289.1|30282.1|469
1631509500000|2021-09-13 05:05:00|30299.1|30292.1|30279.1|30272.1|30304.1|30297.1|30276.6|30269.6|376
1631509800000|2021-09-13 05:10:00|30276.6|30269.6|30294.1|30287.1|30304.1|30297.1|30269.1|30262.1|400
1631510100000|2021-09-13 05:15:00|30296.6|30289.6|30299.1|30292.1|30309.1|30302.1|30294.1|30287.1|299
1631510400000|2021-09-13 05:20:00|30301.6|30294.6|30314.1|30307.1|30319.1|30312.1|30299.1|30292.1|237
1631510700000|2021-09-13 05:25:00|30316.6|30309.6|30334.1|30327.1|30339.1|30332.1|30314.1|30307.1|541
1631511000000|2021-09-13 05:30:00|30339.1|30332.1|30344.1|30337.1|30349.1|30342.1|30334.1|30327.1|372
1631511300000|2021-09-13 05:35:00|30346.6|30339.6|30369.1|30362.1|30369.1|30362.1|30339.1|30332.1|352
1631511600000|2021-09-13 05:40:00|30371.6|30364.6|30384.1|30377.1|30394.1|30387.1|30369.1|30362.1|500
1631511900000|2021-09-13 05:45:00|30386.6|30379.6|30371.6|30364.6|30389.1|30382.1|30369.1|30362.1|336
1631512200000|2021-09-13 05:50:00|30369.1|30362.1|30384.1|30377.1|30384.1|30377.1|30359.1|30352.1|427
1631512500000|2021-09-13 05:55:00|30389.1|30382.1|30439.1|30432.1|30444.1|30437.1|30384.1|30377.1|2084
1631512800000|2021-09-13 06:00:00|30441.6|30434.6|30484.1|30477.1|30489.1|30482.1|30439.1|30432.1|2793
1631513100000|2021-09-13 06:05:00|30481.6|30474.6|30489.1|30482.1|30494.1|30487.1|30469.1|30462.1|657
1631513400000|2021-09-13 06:10:00|30491.6|30484.6|30509.1|30502.1|30516.6|30509.6|30479.1|30472.1|674
1631513700000|2021-09-13 06:15:00|30511.6|30504.6|30469.1|30462.1|30519.1|30512.1|30469.1|30462.1|245
1631514000000|2021-09-13 06:20:00|30464.1|30457.1|30499.1|30492.1|30499.1|30492.1|30449.1|30442.1|649
1631514300000|2021-09-13 06:25:00|30501.6|30494.6|30484.1|30477.1|30506.6|30499.6|30479.1|30472.1|184
1631514600000|2021-09-13 06:30:00|30481.6|30474.6|30484.1|30477.1|30491.6|30484.6|30474.1|30467.1|103
1631514900000|2021-09-13 06:35:00|30486.6|30479.6|30479.1|30472.1|30489.1|30482.1|30474.1|30467.1|80
1631515200000|2021-09-13 06:40:00|30476.6|30469.6|30496.6|30489.6|30499.1|30492.1|30476.6|30469.6|73
1631515500000|2021-09-13 06:45:00|30494.1|30487.1|30509.1|30502.1|30511.6|30504.6|30489.1|30482.1|44
1631515800000|2021-09-13 06:50:00|30506.6|30499.6|30499.1|30492.1|30509.1|30502.1|30499.1|30492.1|36
1631516100000|2021-09-13 06:55:00|30504.1|30497.1|30499.1|30492.1|30514.1|30507.1|30499.1|30492.1|23
1631516400000|2021-09-13 07:00:00|30494.1|30487.1|30544.1|30537.1|30544.1|30537.1|30489.1|30482.1|197
1631516700000|2021-09-13 07:05:00|30541.6|30534.6|30539.1|30532.1|30559.1|30552.1|30529.1|30522.1|225
1631517000000|2021-09-13 07:10:00|30541.6|30534.6|30554.1|30547.1|30556.6|30549.6|30534.1|30527.1|378
1631517300000|2021-09-13 07:15:00|30556.6|30549.6|30559.1|30552.1|30584.1|30577.1|30551.6|30544.6|386
1631517600000|2021-09-13 07:20:00|30556.6|30549.6|30574.1|30567.1|30589.1|30582.1|30556.6|30549.6|276
1631517900000|2021-09-13 07:25:00|30579.1|30572.1|30609.1|30602.1|30614.1|30607.1|30579.1|30572.1|344
1631518200000|2021-09-13 07:30:00|30619.1|30612.1|30619.1|30612.1|30649.1|30642.1|30609.1|30602.1|1049
1631518500000|2021-09-13 07:35:00|30621.6|30614.6|30649.1|30642.1|30669.1|30662.1|30616.6|30609.6|283
1631518800000|2021-09-13 07:40:00|30646.6|30639.6|30644.1|30637.1|30664.1|30657.1|30639.1|30632.1|234
1631519100000|2021-09-13 07:45:00|30649.1|30642.1|30659.1|30652.1|30669.1|30662.1|30644.1|30637.1|263
1631519400000|2021-09-13 07:50:00|30661.6|30654.6|30649.1|30642.1|30679.1|30672.1|30649.1|30642.1|188
1631519700000|2021-09-13 07:55:00|30646.6|30639.6|30629.1|30622.1|30654.1|30647.1|30624.1|30617.1|125
1631520000000|2021-09-13 08:00:00|30631.6|30624.6|30654.1|30647.1|30659.1|30652.1|30629.1|30622.1|114
1631520300000|2021-09-13 08:05:00|30659.1|30652.1|30684.1|30677.1|30694.1|30687.1|30656.6|30649.6|450
1631520600000|2021-09-13 08:10:00|30679.1|30672.1|30694.1|30687.1|30699.1|30692.1|30679.1|30672.1|288
1631520900000|2021-09-13 08:15:00|30699.1|30692.1|30739.1|30732.1|30744.1|30737.1|30699.1|30692.1|528
1631521200000|2021-09-13 08:20:00|30734.1|30727.1|30714.1|30707.1|30754.1|30747.1|30714.1|30707.1|389
1631521500000|2021-09-13 08:25:00|30719.1|30712.1|30731.6|30724.6|30739.1|30732.1|30719.1|30712.1|76
1631521800000|2021-09-13 08:30:00|30734.1|30727.1|30711.6|30704.6|30734.1|30727.1|30704.1|30697.1|148
1631522100000|2021-09-13 08:35:00|30714.1|30707.1|30684.1|30677.1|30714.1|30707.1|30679.1|30672.1|394
1631522400000|2021-09-13 08:40:00|30681.6|30674.6|30664.1|30657.1|30694.1|30687.1|30659.1|30652.1|142
1631522700000|2021-09-13 08:45:00|30669.1|30662.1|30664.1|30657.1|30679.1|30672.1|30649.1|30642.1|167
1631523000000|2021-09-13 08:50:00|30666.6|30659.6|30629.1|30622.1|30666.6|30659.6|30629.1|30622.1|218
1631523300000|2021-09-13 08:55:00|30631.6|30624.6|30609.1|30602.1|30639.1|30632.1|30609.1|30602.1|258
1631523600000|2021-09-13 09:00:00|30614.1|30607.1|30609.1|30602.1|30619.1|30612.1|30609.1|30602.1|259
1631523900000|2021-09-13 09:05:00|30611.6|30604.6|30634.1|30627.1|30641.6|30634.6|30611.6|30604.6|255
1631524200000|2021-09-13 09:10:00|30631.6|30624.6|30634.1|30627.1|30639.1|30632.1|30624.1|30617.1|87
1631524500000|2021-09-13 09:15:00|30629.1|30622.1|30629.1|30622.1|30639.1|30632.1|30619.1|30612.1|128
1631524800000|2021-09-13 09:20:00|30631.6|30624.6|30629.1|30622.1|30639.1|30632.1|30624.1|30617.1|166
1631525100000|2021-09-13 09:25:00|30631.6|30624.6|30629.1|30622.1|30639.1|30632.1|30624.1|30617.1|86
1631525400000|2021-09-13 09:30:00|30631.6|30624.6|30626.6|30619.6|30634.1|30627.1|30624.1|30617.1|62
1631525700000|2021-09-13 09:35:00|30629.1|30622.1|30626.6|30619.6|30639.1|30632.1|30624.1|30617.1|190
1631526000000|2021-09-13 09:40:00|30624.1|30617.1|30629.1|30622.1|30639.1|30632.1|30624.1|30617.1|104
1631526300000|2021-09-13 09:45:00|30631.6|30624.6|30629.1|30622.1|30634.1|30627.1|30624.1|30617.1|54
1631526600000|2021-09-13 09:50:00|30626.6|30619.6|30629.1|30622.1|30639.1|30632.1|30619.1|30612.1|117
1631526900000|2021-09-13 09:55:00|30631.6|30624.6|30634.1|30627.1|30639.1|30632.1|30624.1|30617.1|65
1631527200000|2021-09-13 10:00:00|30639.1|30632.1|30634.1|30627.1|30639.1|30632.1|30629.1|30622.1|86
1631527500000|2021-09-13 10:05:00|30629.1|30622.1|30634.1|30627.1|30644.1|30637.1|30624.1|30617.1|163
1631527800000|2021-09-13 10:10:00|30636.6|30629.6|30631.6|30624.6|30639.1|30632.1|30624.1|30617.1|48
1631528100000|2021-09-13 10:15:00|30634.1|30627.1|30644.1|30637.1|30654.1|30647.1|30629.1|30622.1|279
1631528400000|2021-09-13 10:20:00|30646.6|30639.6|30654.1|30647.1|30654.1|30647.1|30639.1|30632.1|50
1631528700000|2021-09-13 10:25:00|30659.1|30652.1|30634.1|30627.1|30659.1|30652.1|30629.1|30622.1|126
1631529000000|2021-09-13 10:30:00|30636.6|30629.6|30641.6|30634.6|30654.1|30647.1|30629.1|30622.1|135
1631529300000|2021-09-13 10:35:00|30639.1|30632.1|30639.1|30632.1|30649.1|30642.1|30634.1|30627.1|59
1631529600000|2021-09-13 10:40:00|30641.6|30634.6|30644.1|30637.1|30649.1|30642.1|30639.1|30632.1|72
1631529900000|2021-09-13 10:45:00|30641.6|30634.6|30634.1|30627.1|30644.1|30637.1|30634.1|30627.1|34
1631530200000|2021-09-13 10:50:00|30636.6|30629.6|30634.1|30627.1|30639.1|30632.1|30629.1|30622.1|189
1631530500000|2021-09-13 10:55:00|30631.6|30624.6|30634.1|30627.1|30634.1|30627.1|30629.1|30622.1|8
1631530800000|2021-09-13 11:00:00|30636.6|30629.6|30634.1|30627.1|30639.1|30632.1|30624.1|30617.1|94
1631531100000|2021-09-13 11:05:00|30631.6|30624.6|30599.1|30592.1|30634.1|30627.1|30599.1|30592.1|218
1631531400000|2021-09-13 11:10:00|30601.6|30594.6|30574.1|30567.1|30601.6|30594.6|30569.1|30562.1|572
1631531700000|2021-09-13 11:15:00|30576.6|30569.6|30564.1|30557.1|30579.1|30572.1|30559.1|30552.1|202
1631532000000|2021-09-13 11:20:00|30569.1|30562.1|30569.1|30562.1|30589.1|30582.1|30559.1|30552.1|248
1631532300000|2021-09-13 11:25:00|30574.1|30567.1|30569.1|30562.1|30579.1|30572.1|30566.6|30559.6|75
1631532600000|2021-09-13 11:30:00|30566.6|30559.6|30504.1|30497.1|30569.1|30562.1|30504.1|30497.1|610
1631532900000|2021-09-13 11:35:00|30499.1|30492.1|30499.1|30492.1|30509.1|30502.1|30494.1|30487.1|273
1631533200000|2021-09-13 11:40:00|30501.6|30494.6|30504.1|30497.1|30509.1|30502.1|30496.6|30489.6|81
1631533500000|2021-09-13 11:45:00|30501.6|30494.6|30529.1|30522.1|30536.6|30529.6|30501.6|30494.6|276
1631533800000|2021-09-13 11:50:00|30524.1|30517.1|30534.1|30527.1|30544.1|30537.1|30524.1|30517.1|269
1631534100000|2021-09-13 11:55:00|30539.1|30532.1|30529.1|30522.1|30539.1|30532.1|30514.1|30507.1|172
1631534400000|2021-09-13 12:00:00|30526.6|30519.6|30544.1|30537.1|30544.1|30537.1|30519.1|30512.1|91
1631534700000|2021-09-13 12:05:00|30539.1|30532.1|30539.1|30532.1|30549.1|30542.1|30539.1|30532.1|33
1631535000000|2021-09-13 12:10:00|30544.1|30537.1|30534.1|30527.1|30544.1|30537.1|30529.1|30522.1|37
1631535300000|2021-09-13 12:15:00|30536.6|30529.6|30544.1|30537.1|30544.1|30537.1|30534.1|30527.1|16
1631535600000|2021-09-13 12:20:00|30549.1|30542.1|30549.1|30542.1|30549.1|30542.1|30539.1|30532.1|96
1631535900000|2021-09-13 12:25:00|30546.6|30539.6|30554.1|30547.1|30556.6|30549.6|30544.1|30537.1|106
1631536200000|2021-09-13 12:30:00|30556.6|30549.6|30561.6|30554.6|30564.1|30557.1|30554.1|30547.1|79
1631536500000|2021-09-13 12:35:00|30559.1|30552.1|30539.1|30532.1|30561.6|30554.6|30531.6|30524.6|51
1631536800000|2021-09-13 12:40:00|30544.1|30537.1|30559.1|30552.1|30559.1|30552.1|30539.1|30532.1|61
1631537100000|2021-09-13 12:45:00|30554.1|30547.1|30579.1|30572.1|30584.1|30577.1|30554.1|30547.1|103
1631537400000|2021-09-13 12:50:00|30584.1|30577.1|30569.1|30562.1|30584.1|30577.1|30564.1|30557.1|61
1631537700000|2021-09-13 12:55:00|30564.1|30557.1|30564.1|30557.1|30569.1|30562.1|30564.1|30557.1|17
1631538000000|2021-09-13 13:00:00|30569.1|30562.1|30561.6|30554.6|30569.1|30562.1|30546.6|30539.6|70
1631538300000|2021-09-13 13:05:00|30559.1|30552.1|30564.1|30557.1|30566.6|30559.6|30556.6|30549.6|41
1631538600000|2021-09-13 13:10:00|30561.6|30554.6|30549.1|30542.1|30566.6|30559.6|30544.1|30537.1|16
1631538900000|2021-09-13 13:15:00|30551.6|30544.6|30536.6|30529.6|30559.1|30552.1|30524.1|30517.1|185
1631539200000|2021-09-13 13:20:00|30534.1|30527.1|30539.1|30532.1|30549.1|30542.1|30531.6|30524.6|247
1631539500000|2021-09-13 13:25:00|30534.1|30527.1|30549.1|30542.1|30564.1|30557.1|30534.1|30527.1|225
1631539800000|2021-09-13 13:30:00|30551.6|30544.6|30524.1|30517.1|30559.1|30552.1|30519.1|30512.1|542
1631540100000|2021-09-13 13:35:00|30526.6|30519.6|30504.1|30497.1|30529.1|30522.1|30504.1|30497.1|357
1631540400000|2021-09-13 13:40:00|30499.1|30492.1|30484.1|30477.1|30509.1|30502.1|30459.1|30452.1|425
1631540700000|2021-09-13 13:45:00|30486.6|30479.6|30489.1|30482.1|30499.1|30492.1|30469.1|30462.1|175
1631541000000|2021-09-13 13:50:00|30494.1|30487.1|30514.1|30507.1|30529.1|30522.1|30494.1|30487.1|539
1631541300000|2021-09-13 13:55:00|30519.1|30512.1|30489.1|30482.1|30521.6|30514.6|30476.6|30469.6|249
1631541600000|2021-09-13 14:00:00|30484.1|30477.1|30469.1|30462.1|30499.1|30492.1|30459.1|30452.1|363
1631541900000|2021-09-13 14:05:00|30464.1|30457.1|30454.1|30447.1|30469.1|30462.1|30439.1|30432.1|287
1631542200000|2021-09-13 14:10:00|30451.6|30444.6|30439.1|30432.1|30451.6|30444.6|30421.6|30414.6|584
1631542500000|2021-09-13 14:15:00|30436.6|30429.6|30441.6|30434.6|30449.1|30442.1|30419.1|30412.1|184
1631542800000|2021-09-13 14:20:00|30439.1|30432.1|30449.1|30442.1|30469.1|30462.1|30439.1|30432.1|320
1631543100000|2021-09-13 14:25:00|30446.6|30439.6|30469.1|30462.1|30471.6|30464.6|30444.1|30437.1|264
1631543400000|2021-09-13 14:30:00|30464.1|30457.1|30469.1|30462.1|30484.1|30477.1|30444.1|30437.1|227
1631543700000|2021-09-13 14:35:00|30464.1|30457.1|30489.1|30482.1|30494.1|30487.1|30459.1|30452.1|162
1631544000000|2021-09-13 14:40:00|30491.6|30484.6|30479.1|30472.1|30499.1|30492.1|30474.1|30467.1|274
1631544300000|2021-09-13 14:45:00|30481.6|30474.6|30509.1|30502.1|30519.1|30512.1|30481.6|30474.6|387
1631544600000|2021-09-13 14:50:00|30511.6|30504.6|30509.1|30502.1|30514.1|30507.1|30504.1|30497.1|119
1631544900000|2021-09-13 14:55:00|30506.6|30499.6|30504.1|30497.1|30521.6|30514.6|30504.1|30497.1|94
1631545200000|2021-09-13 15:00:00|30506.6|30499.6|30499.1|30492.1|30516.6|30509.6|30494.1|30487.1|171
1631545500000|2021-09-13 15:05:00|30504.1|30497.1|30484.1|30477.1|30514.1|30507.1|30484.1|30477.1|114
1631545800000|2021-09-13 15:10:00|30481.6|30474.6|30454.1|30447.1|30484.1|30477.1|30439.1|30432.1|233
1631546100000|2021-09-13 15:15:00|30451.6|30444.6|30434.1|30427.1|30451.6|30444.6|30419.1|30412.1|515
1631546400000|2021-09-13 15:20:00|30436.6|30429.6|30464.1|30457.1|30469.1|30462.1|30434.1|30427.1|171
1631546700000|2021-09-13 15:25:00|30466.6|30459.6|30479.1|30472.1|30484.1|30477.1|30459.1|30452.1|168
1631547000000|2021-09-13 15:30:00|30484.1|30477.1|30494.1|30487.1|30499.1|30492.1|30479.1|30472.1|130
1631547300000|2021-09-13 15:35:00|30489.1|30482.1|30519.1|30512.1|30524.1|30517.1|30484.1|30477.1|370
1631547600000|2021-09-13 15:40:00|30521.6|30514.6|30524.1|30517.1|30529.1|30522.1|30509.1|30502.1|234
1631547900000|2021-09-13 15:45:00|30521.6|30514.6|30524.1|30517.1|30539.1|30532.1|30514.1|30507.1|199
1631548200000|2021-09-13 15:50:00|30519.1|30512.1|30524.1|30517.1|30529.1|30522.1|30514.1|30507.1|190
1631548500000|2021-09-13 15:55:00|30521.6|30514.6|30519.1|30512.1|30536.6|30529.6|30514.1|30507.1|58
1631548800000|2021-09-13 16:00:00|30521.6|30514.6|30519.1|30512.1|30529.1|30522.1|30509.1|30502.1|235
1631549100000|2021-09-13 16:05:00|30514.1|30507.1|30524.1|30517.1|30529.1|30522.1|30514.1|30507.1|71
1631549400000|2021-09-13 16:10:00|30529.1|30522.1|30569.1|30562.1|30574.1|30567.1|30529.1|30522.1|217
1631549700000|2021-09-13 16:15:00|30564.1|30557.1|30569.1|30562.1|30576.6|30569.6|30559.1|30552.1|186
1631550000000|2021-09-13 16:20:00|30566.6|30559.6|30589.1|30582.1|30589.1|30582.1|30566.6|30559.6|240
1631550300000|2021-09-13 16:25:00|30584.1|30577.1|30581.6|30574.6|30589.1|30582.1|30579.1|30572.1|68
1631550600000|2021-09-13 16:30:00|30579.1|30572.1|30584.1|30577.1|30599.1|30592.1|30574.1|30567.1|118
1631550900000|2021-09-13 16:35:00|30586.6|30579.6|30584.1|30577.1|30594.1|30587.1|30579.1|30572.1|54
1631551200000|2021-09-13 16:40:00|30581.6|30574.6|30559.1|30552.1|30584.1|30577.1|30554.1|30547.1|110
1631551500000|2021-09-13 16:45:00|30561.6|30554.6|30569.1|30562.1|30574.1|30567.1|30554.1|30547.1|68
1631551800000|2021-09-13 16:50:00|30571.6|30564.6|30589.1|30582.1|30589.1|30582.1|30569.1|30562.1|169
1631552100000|2021-09-13 16:55:00|30594.1|30587.1|30616.6|30609.6|30619.1|30612.1|30589.1|30582.1|228
1631552400000|2021-09-13 17:00:00|30614.1|30607.1|30604.1|30597.1|30629.1|30622.1|30601.6|30594.6|237
1631552700000|2021-09-13 17:05:00|30606.6|30599.6|30614.1|30607.1|30624.1|30617.1|30601.6|30594.6|69
1631553000000|2021-09-13 17:10:00|30611.6|30604.6|30599.1|30592.1|30614.1|30607.1|30599.1|30592.1|41
1631553300000|2021-09-13 17:15:00|30594.1|30587.1|30594.1|30587.1|30609.1|30602.1|30586.6|30579.6|48
1631553600000|2021-09-13 17:20:00|30589.1|30582.1|30594.1|30587.1|30599.1|30592.1|30584.1|30577.1|35
1631553900000|2021-09-13 17:25:00|30589.1|30582.1|30564.1|30557.1|30589.1|30582.1|30559.1|30552.1|122
1631554200000|2021-09-13 17:30:00|30566.6|30559.6|30564.1|30557.1|30576.6|30569.6|30554.1|30547.1|65
1631554500000|2021-09-13 17:35:00|30566.6|30559.6|30569.1|30562.1|30579.1|30572.1|30564.1|30557.1|63
1631554800000|2021-09-13 17:40:00|30566.6|30559.6|30549.1|30542.1|30569.1|30562.1|30549.1|30542.1|92
1631555100000|2021-09-13 17:45:00|30551.6|30544.6|30564.1|30557.1|30564.1|30557.1|30546.6|30539.6|26
1631555400000|2021-09-13 17:50:00|30561.6|30554.6|30549.1|30542.1|30564.1|30557.1|30539.1|30532.1|52
1631555700000|2021-09-13 17:55:00|30546.6|30539.6|30559.1|30552.1|30559.1|30552.1|30539.1|30532.1|84
1631556000000|2021-09-13 18:00:00|30556.6|30549.6|30564.1|30557.1|30574.1|30567.1|30554.1|30547.1|56
1631556300000|2021-09-13 18:05:00|30566.6|30559.6|30569.1|30562.1|30574.1|30567.1|30559.1|30552.1|18
1631556600000|2021-09-13 18:10:00|30566.6|30559.6|30546.6|30539.6|30566.6|30559.6|30539.1|30532.1|69
1631556900000|2021-09-13 18:15:00|30544.1|30537.1|30554.1|30547.1|30554.1|30547.1|30534.1|30527.1|65
1631557200000|2021-09-13 18:20:00|30551.6|30544.6|30544.1|30537.1|30559.1|30552.1|30539.1|30532.1|42
1631557500000|2021-09-13 18:25:00|30539.1|30532.1|30549.1|30542.1|30554.1|30547.1|30536.6|30529.6|64
1631557800000|2021-09-13 18:30:00|30546.6|30539.6|30544.1|30537.1|30554.1|30547.1|30539.1|30532.1|55
1631558100000|2021-09-13 18:35:00|30539.1|30532.1|30519.1|30512.1|30544.1|30537.1|30519.1|30512.1|54
1631558400000|2021-09-13 18:40:00|30521.6|30514.6|30534.1|30527.1|30541.6|30534.6|30519.1|30512.1|37
1631558700000|2021-09-13 18:45:00|30536.6|30529.6|30551.6|30544.6|30554.1|30547.1|30524.1|30517.1|121
1631559000000|2021-09-13 18:50:00|30549.1|30542.1|30539.1|30532.1|30554.1|30547.1|30539.1|30532.1|46
1631559300000|2021-09-13 18:55:00|30534.1|30527.1|30539.1|30532.1|30544.1|30537.1|30534.1|30527.1|253
1631559600000|2021-09-13 19:00:00|30534.1|30527.1|30474.1|30467.1|30534.1|30527.1|30474.1|30467.1|290
1631559900000|2021-09-13 19:05:00|30471.6|30464.6|30511.6|30504.6|30514.1|30507.1|30464.1|30457.1|268
1631560200000|2021-09-13 19:10:00|30514.1|30507.1|30529.1|30522.1|30544.1|30537.1|30514.1|30507.1|98
1631560500000|2021-09-13 19:15:00|30524.1|30517.1|30534.1|30527.1|30544.1|30537.1|30514.1|30507.1|65
1631560800000|2021-09-13 19:20:00|30536.6|30529.6|30549.1|30542.1|30559.1|30552.1|30524.1|30517.1|40
1631561100000|2021-09-13 19:25:00|30551.6|30544.6|30574.1|30567.1|30579.1|30572.1|30544.1|30537.1|196
1631561400000|2021-09-13 19:30:00|30571.6|30564.6|30589.1|30582.1|30594.1|30587.1|30559.1|30552.1|64
1631561700000|2021-09-13 19:35:00|30591.6|30584.6|30584.1|30577.1|30594.1|30587.1|30579.1|30572.1|48
1631562000000|2021-09-13 19:40:00|30579.1|30572.1|30569.1|30562.1|30584.1|30577.1|30569.1|30562.1|68
1631562300000|2021-09-13 19:45:00|30571.6|30564.6|30574.1|30567.1|30589.1|30582.1|30564.1|30557.1|102
1631562600000|2021-09-13 19:50:00|30576.6|30569.6|30579.1|30572.1|30594.1|30587.1|30569.1|30562.1|106
1631562900000|2021-09-13 19:55:00|30584.1|30577.1|30609.1|30602.1|30609.1|30602.1|30574.1|30567.1|447
1631563200000|2021-09-13 20:00:00|30614.1|30607.1|30654.1|30647.1|30654.1|30647.1|30611.6|30604.6|309
1631563500000|2021-09-13 20:05:00|30651.6|30644.6|30644.1|30637.1|30654.1|30647.1|30639.1|30632.1|103
1631563800000|2021-09-13 20:10:00|30641.6|30634.6|30636.6|30629.6|30644.1|30637.1|30634.1|30627.1|59
1631564100000|2021-09-13 20:15:00|30640.6|30625.6|30628.1|30613.1|30643.1|30628.1|30628.1|30613.1|123
1631564400000|2021-09-13 20:20:00|30625.6|30610.6|30620.6|30605.6|30628.1|30613.1|30613.1|30598.1|33
1631564700000|2021-09-13 20:25:00|30623.1|30608.1|30625.6|30610.6|30628.1|30613.1|30618.1|30603.1|39
1631565000000|2021-09-13 20:30:00|30628.1|30613.1|30633.1|30618.1|30635.6|30620.6|30628.1|30613.1|5
1631565300000|2021-09-13 20:35:00|30635.6|30620.6|30630.6|30615.6|30640.6|30625.6|30630.6|30615.6|2
1631565600000|2021-09-13 20:40:00|30628.1|30613.1|30625.6|30610.6|30628.1|30613.1|30625.6|30610.6|4
1631565900000|2021-09-13 20:45:00|30628.1|30613.1|30615.6|30600.6|30630.6|30615.6|30613.1|30598.1|46
1631566200000|2021-09-13 20:50:00|30623.1|30608.1|30633.1|30618.1|30633.1|30618.1|30623.1|30608.1|13
1631566500000|2021-09-13 20:55:00|30635.6|30620.6|30640.1|30610.1|30642.3|30620.6|30628.1|30607.5|5
1631566800000|2021-09-13 21:00:00|30638.9|30608.9|30637.8|30607.8|30638.9|30608.9|30637.3|30607.3|0
1631567100000|2021-09-13 21:05:00|30637.5|30607.5|30637.6|30607.6|30637.8|30607.8|30637.2|30607.2|0
1631567400000|2021-09-13 21:10:00|30638|30608|30637.9|30607.9|30638|30608|30637.5|30607.5|0
1631567700000|2021-09-13 21:15:00|30637|30607|30636.2|30606.2|30637.9|30607.9|30636.2|30606.2|0
1631568000000|2021-09-13 21:20:00|30636|30606|30635.4|30605.4|30636|30606|30634.8|30604.8|0
1631568300000|2021-09-13 21:25:00|30635.5|30605.5|30634.9|30604.9|30635.6|30605.6|30634.6|30604.6|0
1631568600000|2021-09-13 21:30:00|30635.6|30605.6|30632.5|30602.5|30635.6|30605.6|30632.1|30602.1|0
1631568900000|2021-09-13 21:35:00|30632.6|30602.6|30632.1|30602.1|30632.6|30602.6|30631.7|30601.7|0
1631569200000|2021-09-13 21:40:00|30631.7|30601.7|30633|30603|30633.5|30603.5|30631.7|30601.7|0
1631569500000|2021-09-13 21:45:00|30633.1|30603.1|30633.3|30603.3|30634.6|30604.6|30633|30603|0
1631569800000|2021-09-13 21:50:00|30633.7|30603.7|30633.3|30603.3|30634.1|30604.1|30633.1|30603.1|0
1631570100000|2021-09-13 21:55:00|30633.1|30603.1|30632.4|30602.4|30633.3|30603.3|30632.2|30602.2|0
1631570400000|2021-09-13 22:00:00|30629.8|30599.8|30593.1|30578.1|30633.4|30603.4|30590.6|30575.6|35
1631570700000|2021-09-13 22:05:00|30590.6|30575.6|30590.6|30575.6|30593.1|30578.1|30590.6|30575.6|1
1631571300000|2021-09-13 22:15:00|30593.1|30578.1|30593.1|30578.1|30593.1|30578.1|30588.1|30573.1|2
1631571600000|2021-09-13 22:20:00|30603.1|30588.1|30625.6|30610.6|30625.6|30610.6|30603.1|30588.1|22
1631571900000|2021-09-13 22:25:00|30628.1|30613.1|30653.1|30638.1|30653.1|30638.1|30628.1|30613.1|23
1631572200000|2021-09-13 22:30:00|30650.6|30635.6|30663.1|30648.1|30663.1|30648.1|30650.6|30635.6|18
1631572500000|2021-09-13 22:35:00|30668.1|30653.1|30673.1|30658.1|30673.1|30658.1|30668.1|30653.1|18
1631572800000|2021-09-13 22:40:00|30663.1|30648.1|30645.6|30630.6|30663.1|30648.1|30645.6|30630.6|17
1631573100000|2021-09-13 22:45:00|30648.1|30633.1|30638.1|30623.1|30648.1|30633.1|30635.6|30620.6|10
1631573400000|2021-09-13 22:50:00|30640.6|30625.6|30660.6|30645.6|30668.1|30653.1|30640.6|30625.6|2
1631573700000|2021-09-13 22:55:00|30658.1|30643.1|30650.6|30635.6|30658.1|30643.1|30650.6|30635.6|0
1631574000000|2021-09-13 23:00:00|30653.1|30638.1|30668.1|30653.1|30668.1|30653.1|30648.1|30633.1|77
1631574300000|2021-09-13 23:05:00|30665.6|30650.6|30663.1|30648.1|30668.1|30653.1|30658.1|30643.1|37
1631574600000|2021-09-13 23:10:00|30658.1|30643.1|30650.6|30635.6|30658.1|30643.1|30648.1|30633.1|10
1631574900000|2021-09-13 23:15:00|30658.1|30643.1|30683.1|30668.1|30683.1|30668.1|30658.1|30643.1|105
1631575200000|2021-09-13 23:20:00|30688.1|30673.1|30688.1|30673.1|30688.1|30673.1|30688.1|30673.1|25
1631575500000|2021-09-13 23:25:00|30693.1|30678.1|30685.6|30670.6|30703.1|30688.1|30683.1|30668.1|46
1631575800000|2021-09-13 23:30:00|30688.1|30673.1|30649.1|30642.1|30693.1|30682.1|30629.1|30622.1|22102
1631576100000|2021-09-13 23:35:00|30646.6|30639.6|30629.1|30622.1|30654.1|30647.1|30604.1|30597.1|203
1631576400000|2021-09-13 23:40:00|30626.6|30619.6|30589.1|30582.1|30626.6|30619.6|30589.1|30582.1|317
1631576700000|2021-09-13 23:45:00|30594.1|30587.1|30609.1|30602.1|30614.1|30607.1|30584.1|30577.1|386
1631577000000|2021-09-13 23:50:00|30606.6|30599.6|30589.1|30582.1|30609.1|30602.1|30574.1|30567.1|231
1631577300000|2021-09-13 23:55:00|30591.6|30584.6|30584.1|30577.1|30594.1|30587.1|30574.1|30567.1|164
1631577600000|2021-09-14 00:00:00|30579.1|30572.1|30569.1|30562.1|30601.6|30594.6|30524.1|30517.1|1385
1631577900000|2021-09-14 00:05:00|30574.1|30567.1|30554.1|30547.1|30594.1|30587.1|30539.1|30532.1|655
1631578200000|2021-09-14 00:10:00|30559.1|30552.1|30559.1|30552.1|30569.1|30562.1|30539.1|30532.1|383
1631578500000|2021-09-14 00:15:00|30561.6|30554.6|30556.6|30549.6|30564.1|30557.1|30539.1|30532.1|368
1631578800000|2021-09-14 00:20:00|30554.1|30547.1|30524.1|30517.1|30559.1|30552.1|30504.1|30497.1|843
1631579100000|2021-09-14 00:25:00|30521.6|30514.6|30554.1|30547.1|30569.1|30562.1|30519.1|30512.1|495
1631579400000|2021-09-14 00:30:00|30556.6|30549.6|30569.1|30562.1|30574.1|30567.1|30549.1|30542.1|349
1631579700000|2021-09-14 00:35:00|30566.6|30559.6|30604.1|30597.1|30609.1|30602.1|30564.1|30557.1|402
1631580000000|2021-09-14 00:40:00|30606.6|30599.6|30614.1|30607.1|30629.1|30622.1|30604.1|30597.1|402
1631580300000|2021-09-14 00:45:00|30611.6|30604.6|30619.1|30612.1|30629.1|30622.1|30609.1|30602.1|317
1631580600000|2021-09-14 00:50:00|30614.1|30607.1|30589.1|30582.1|30624.1|30617.1|30579.1|30572.1|370
1631580900000|2021-09-14 00:55:00|30591.6|30584.6|30609.1|30602.1|30609.1|30602.1|30589.1|30582.1|150
1631581200000|2021-09-14 01:00:00|30614.1|30607.1|30629.1|30622.1|30644.1|30637.1|30614.1|30607.1|373
1631581500000|2021-09-14 01:05:00|30634.1|30627.1|30604.1|30597.1|30634.1|30627.1|30601.6|30594.6|165
1631581800000|2021-09-14 01:10:00|30609.1|30602.1|30599.1|30592.1|30624.1|30617.1|30599.1|30592.1|188
1631582100000|2021-09-14 01:15:00|30601.6|30594.6|30619.1|30612.1|30624.1|30617.1|30589.1|30582.1|260
1631582400000|2021-09-14 01:20:00|30616.6|30609.6|30634.1|30627.1|30644.1|30637.1|30614.1|30607.1|238
1631582700000|2021-09-14 01:25:00|30636.6|30629.6|30659.1|30652.1|30674.1|30667.1|30636.6|30629.6|581
1631583000000|2021-09-14 01:30:00|30661.6|30654.6|30669.1|30662.1|30674.1|30667.1|30649.1|30642.1|469
1631583300000|2021-09-14 01:35:00|30674.1|30667.1|30699.1|30692.1|30704.1|30697.1|30669.1|30662.1|611
1631583600000|2021-09-14 01:40:00|30696.6|30689.6|30694.1|30687.1|30699.1|30692.1|30684.1|30677.1|253
1631583900000|2021-09-14 01:45:00|30696.6|30689.6|30714.1|30707.1|30729.1|30722.1|30686.6|30679.6|693
1631584200000|2021-09-14 01:50:00|30716.6|30709.6|30734.1|30727.1|30734.1|30727.1|30704.1|30697.1|792
1631584500000|2021-09-14 01:55:00|30729.1|30722.1|30724.1|30717.1|30739.1|30732.1|30724.1|30717.1|419
1631584800000|2021-09-14 02:00:00|30726.6|30719.6|30766.6|30759.6|30779.1|30772.1|30724.1|30717.1|604
1631585100000|2021-09-14 02:05:00|30769.1|30762.1|30784.1|30777.1|30804.1|30797.1|30759.1|30752.1|603
1631585400000|2021-09-14 02:10:00|30781.6|30774.6|30644.1|30637.1|30784.1|30777.1|30644.1|30637.1|1916
1631585700000|2021-09-14 02:15:00|30639.1|30632.1|30659.1|30652.1|30664.1|30657.1|30579.1|30572.1|1362
1631586000000|2021-09-14 02:20:00|30656.6|30649.6|30619.1|30612.1|30679.1|30672.1|30619.1|30612.1|697
1631586300000|2021-09-14 02:25:00|30621.6|30614.6|30574.1|30567.1|30639.1|30632.1|30524.1|30517.1|1660
1631586600000|2021-09-14 02:30:00|30579.1|30572.1|30579.1|30572.1|30584.1|30577.1|30554.1|30547.1|504
1631586900000|2021-09-14 02:35:00|30576.6|30569.6|30589.1|30582.1|30596.6|30589.6|30569.1|30562.1|263
1631587200000|2021-09-14 02:40:00|30591.6|30584.6|30619.1|30612.1|30619.1|30612.1|30589.1|30582.1|428
1631587500000|2021-09-14 02:45:00|30616.6|30609.6|30599.1|30592.1|30619.1|30612.1|30594.1|30587.1|162
1631587800000|2021-09-14 02:50:00|30601.6|30594.6|30604.1|30597.1|30624.1|30617.1|30599.1|30592.1|217
1631588100000|2021-09-14 02:55:00|30601.6|30594.6|30584.1|30577.1|30614.1|30607.1|30574.1|30567.1|145
1631588400000|2021-09-14 03:00:00|30586.6|30579.6|30581.6|30574.6|30594.1|30587.1|30569.1|30562.1|230
1631588700000|2021-09-14 03:05:00|30579.1|30572.1|30594.1|30587.1|30604.1|30597.1|30579.1|30572.1|121
1631589000000|2021-09-14 03:10:00|30589.1|30582.1|30594.1|30587.1|30594.1|30587.1|30584.1|30577.1|54
1631589300000|2021-09-14 03:15:00|30596.6|30589.6|30589.1|30582.1|30599.1|30592.1|30579.1|30572.1|106
1631589600000|2021-09-14 03:20:00|30591.6|30584.6|30609.1|30602.1|30616.6|30609.6|30584.1|30577.1|173
1631589900000|2021-09-14 03:25:00|30606.6|30599.6|30644.1|30637.1|30649.1|30642.1|30604.1|30597.1|329
1631590200000|2021-09-14 03:30:00|30641.6|30634.6|30624.1|30617.1|30654.1|30647.1|30614.1|30607.1|380
1631590500000|2021-09-14 03:35:00|30621.6|30614.6|30644.1|30637.1|30649.1|30642.1|30621.6|30614.6|170
1631590800000|2021-09-14 03:40:00|30646.6|30639.6|30644.1|30637.1|30654.1|30647.1|30644.1|30637.1|186
1631591100000|2021-09-14 03:45:00|30649.1|30642.1|30639.1|30632.1|30664.1|30657.1|30639.1|30632.1|226
1631591400000|2021-09-14 03:50:00|30636.6|30629.6|30624.1|30617.1|30639.1|30632.1|30619.1|30612.1|217
1631591700000|2021-09-14 03:55:00|30621.6|30614.6|30644.1|30637.1|30644.1|30637.1|30621.6|30614.6|172
1631592000000|2021-09-14 04:00:00|30641.6|30634.6|30619.1|30612.1|30654.1|30647.1|30619.1|30612.1|238
1631592300000|2021-09-14 04:05:00|30621.6|30614.6|30604.1|30597.1|30624.1|30617.1|30604.1|30597.1|185
1631592600000|2021-09-14 04:10:00|30599.1|30592.1|30589.1|30582.1|30609.1|30602.1|30554.1|30547.1|696
1631592900000|2021-09-14 04:15:00|30591.6|30584.6|30604.1|30597.1|30609.1|30602.1|30584.1|30577.1|223
1631593200000|2021-09-14 04:20:00|30601.6|30594.6|30599.1|30592.1|30604.1|30597.1|30589.1|30582.1|114
1631593500000|2021-09-14 04:25:00|30604.1|30597.1|30589.1|30582.1|30604.1|30597.1|30584.1|30577.1|155
1631593800000|2021-09-14 04:30:00|30591.6|30584.6|30589.1|30582.1|30591.6|30584.6|30574.1|30567.1|89
1631594100000|2021-09-14 04:35:00|30584.1|30577.1|30584.1|30577.1|30594.1|30587.1|30584.1|30577.1|307
1631594400000|2021-09-14 04:40:00|30579.1|30572.1|30606.6|30599.6|30616.6|30609.6|30579.1|30572.1|187
1631594700000|2021-09-14 04:45:00|30604.1|30597.1|30604.1|30597.1|30614.1|30607.1|30599.1|30592.1|174
1631595000000|2021-09-14 04:50:00|30606.6|30599.6|30611.6|30604.6|30614.1|30607.1|30594.1|30587.1|151
1631595300000|2021-09-14 04:55:00|30609.1|30602.1|30614.1|30607.1|30624.1|30617.1|30604.1|30597.1|206
1631595600000|2021-09-14 05:00:00|30611.6|30604.6|30621.6|30614.6|30626.6|30619.6|30604.1|30597.1|264
1631595900000|2021-09-14 05:05:00|30619.1|30612.1|30614.1|30607.1|30619.1|30612.1|30599.1|30592.1|246
1631596200000|2021-09-14 05:10:00|30609.1|30602.1|30624.1|30617.1|30624.1|30617.1|30609.1|30602.1|164
1631596500000|2021-09-14 05:15:00|30619.1|30612.1|30614.1|30607.1|30634.1|30627.1|30609.1|30602.1|263
1631596800000|2021-09-14 05:20:00|30616.6|30609.6|30634.1|30627.1|30639.1|30632.1|30609.1|30602.1|231
1631597100000|2021-09-14 05:25:00|30631.6|30624.6|30624.1|30617.1|30634.1|30627.1|30614.1|30607.1|333
1631597400000|2021-09-14 05:30:00|30626.6|30619.6|30629.1|30622.1|30629.1|30622.1|30619.1|30612.1|275
1631597700000|2021-09-14 05:35:00|30631.6|30624.6|30634.1|30627.1|30639.1|30632.1|30624.1|30617.1|371
1631598000000|2021-09-14 05:40:00|30636.6|30629.6|30606.6|30599.6|30639.1|30632.1|30599.1|30592.1|550
1631598300000|2021-09-14 05:45:00|30609.1|30602.1|30639.1|30632.1|30644.1|30637.1|30604.1|30597.1|312
1631598600000|2021-09-14 05:50:00|30644.1|30637.1|30654.1|30647.1|30654.1|30647.1|30634.1|30627.1|488
1631598900000|2021-09-14 05:55:00|30659.1|30652.1|30679.1|30672.1|30689.1|30682.1|30654.1|30647.1|2185
1631599200000|2021-09-14 06:00:00|30676.6|30669.6|30616.6|30609.6|30679.1|30672.1|30614.1|30607.1|2550
1631599500000|2021-09-14 06:05:00|30619.1|30612.1|30604.1|30597.1|30624.1|30617.1|30601.6|30594.6|823
1631599800000|2021-09-14 06:10:00|30606.6|30599.6|30586.6|30579.6|30621.6|30614.6|30574.1|30567.1|563
1631600100000|2021-09-14 06:15:00|30584.1|30577.1|30589.1|30582.1|30609.1|30602.1|30584.1|30577.1|490
1631600400000|2021-09-14 06:20:00|30591.6|30584.6|30609.1|30602.1|30614.1|30607.1|30591.6|30584.6|268
1631600700000|2021-09-14 06:25:00|30611.6|30604.6|30619.1|30612.1|30621.6|30614.6|30609.1|30602.1|100
1631601000000|2021-09-14 06:30:00|30614.1|30607.1|30609.1|30602.1|30616.6|30609.6|30609.1|30602.1|25
1631601300000|2021-09-14 06:35:00|30611.6|30604.6|30589.1|30582.1|30614.1|30607.1|30589.1|30582.1|25
1631601600000|2021-09-14 06:40:00|30584.1|30577.1|30569.1|30562.1|30589.1|30582.1|30561.6|30554.6|281
1631601900000|2021-09-14 06:45:00|30571.6|30564.6|30589.1|30582.1|30591.6|30584.6|30569.1|30562.1|37
1631602200000|2021-09-14 06:50:00|30584.1|30577.1|30579.1|30572.1|30584.1|30577.1|30574.1|30567.1|9
1631602500000|2021-09-14 06:55:00|30574.1|30567.1|30554.1|30547.1|30574.1|30567.1|30549.1|30542.1|107
1631602800000|2021-09-14 07:00:00|30556.6|30549.6|30569.1|30562.1|30574.1|30567.1|30551.6|30544.6|119
1631603100000|2021-09-14 07:05:00|30566.6|30559.6|30594.1|30587.1|30594.1|30587.1|30564.1|30557.1|260
1631603400000|2021-09-14 07:10:00|30599.1|30592.1|30554.1|30547.1|30599.1|30592.1|30554.1|30547.1|228
1631603700000|2021-09-14 07:15:00|30556.6|30549.6|30564.1|30557.1|30564.1|30557.1|30539.1|30532.1|350
1631604000000|2021-09-14 07:20:00|30566.6|30559.6|30514.1|30507.1|30569.1|30562.1|30509.1|30502.1|197
1631604300000|2021-09-14 07:25:00|30516.6|30509.6|30536.6|30529.6|30539.1|30532.1|30511.6|30504.6|318
1631604600000|2021-09-14 07:30:00|30534.1|30527.1|30484.1|30477.1|30534.1|30527.1|30474.1|30467.1|484
1631604900000|2021-09-14 07:35:00|30481.6|30474.6|30519.1|30512.1|30519.1|30512.1|30481.6|30474.6|127
1631605200000|2021-09-14 07:40:00|30514.1|30507.1|30494.1|30487.1|30516.6|30509.6|30489.1|30482.1|178
1631605500000|2021-09-14 07:45:00|30496.6|30489.6|30504.1|30497.1|30506.6|30499.6|30479.1|30472.1|174
1631605800000|2021-09-14 07:50:00|30506.6|30499.6|30539.1|30532.1|30554.1|30547.1|30504.1|30497.1|341
1631606100000|2021-09-14 07:55:00|30541.6|30534.6|30551.6|30544.6|30559.1|30552.1|30539.1|30532.1|120
1631606400000|2021-09-14 08:00:00|30549.1|30542.1|30559.1|30552.1|30569.1|30562.1|30544.1|30537.1|149
1631606700000|2021-09-14 08:05:00|30564.1|30557.1|30559.1|30552.1|30564.1|30557.1|30549.1|30542.1|95
1631607000000|2021-09-14 08:10:00|30561.6|30554.6|30541.6|30534.6|30569.1|30562.1|30539.1|30532.1|193
1631607300000|2021-09-14 08:15:00|30544.1|30537.1|30514.1|30507.1|30544.1|30537.1|30509.1|30502.1|218
1631607600000|2021-09-14 08:20:00|30511.6|30504.6|30504.1|30497.1|30514.1|30507.1|30496.6|30489.6|322
1631607900000|2021-09-14 08:25:00|30506.6|30499.6|30529.1|30522.1|30529.1|30522.1|30499.1|30492.1|323
1631608200000|2021-09-14 08:30:00|30531.6|30524.6|30541.6|30534.6|30544.1|30537.1|30529.1|30522.1|241
1631608500000|2021-09-14 08:35:00|30544.1|30537.1|30559.1|30552.1|30561.6|30554.6|30541.6|30534.6|418
1631608800000|2021-09-14 08:40:00|30564.1|30557.1|30554.1|30547.1|30564.1|30557.1|30549.1|30542.1|265
1631609100000|2021-09-14 08:45:00|30551.6|30544.6|30524.1|30517.1|30554.1|30547.1|30521.6|30514.6|233
1631609400000|2021-09-14 08:50:00|30529.1|30522.1|30519.1|30512.1|30529.1|30522.1|30514.1|30507.1|128
1631609700000|2021-09-14 08:55:00|30516.6|30509.6|30509.1|30502.1|30519.1|30512.1|30509.1|30502.1|230
1631610000000|2021-09-14 09:00:00|30511.6|30504.6|30509.1|30502.1|30524.1|30517.1|30504.1|30497.1|150
1631610300000|2021-09-14 09:05:00|30506.6|30499.6|30511.6|30504.6|30519.1|30512.1|30504.1|30497.1|102
1631610600000|2021-09-14 09:10:00|30514.1|30507.1|30514.1|30507.1|30524.1|30517.1|30504.1|30497.1|225
1631610900000|2021-09-14 09:15:00|30509.1|30502.1|30494.1|30487.1|30519.1|30512.1|30494.1|30487.1|287
1631611200000|2021-09-14 09:20:00|30496.6|30489.6|30469.1|30462.1|30504.1|30497.1|30469.1|30462.1|273
1631611500000|2021-09-14 09:25:00|30474.1|30467.1|30469.1|30462.1|30481.6|30474.6|30459.1|30452.1|187
1631611800000|2021-09-14 09:30:00|30466.6|30459.6|30469.1|30462.1|30479.1|30472.1|30464.1|30457.1|102
1631612100000|2021-09-14 09:35:00|30466.6|30459.6|30459.1|30452.1|30469.1|30462.1|30451.6|30444.6|259
1631612400000|2021-09-14 09:40:00|30454.1|30447.1|30471.6|30464.6|30474.1|30467.1|30454.1|30447.1|78
1631612700000|2021-09-14 09:45:00|30469.1|30462.1|30479.1|30472.1|30484.1|30477.1|30469.1|30462.1|130
1631613000000|2021-09-14 09:50:00|30481.6|30474.6|30474.1|30467.1|30484.1|30477.1|30469.1|30462.1|118
1631613300000|2021-09-14 09:55:00|30471.6|30464.6|30469.1|30462.1|30474.1|30467.1|30464.1|30457.1|54
1631613600000|2021-09-14 10:00:00|30464.1|30457.1|30481.6|30474.6|30481.6|30474.6|30454.1|30447.1|89
1631613900000|2021-09-14 10:05:00|30484.1|30477.1|30481.6|30474.6|30491.6|30484.6|30474.1|30467.1|73
1631614200000|2021-09-14 10:10:00|30484.1|30477.1|30499.1|30492.1|30504.1|30497.1|30479.1|30472.1|60
1631614500000|2021-09-14 10:15:00|30494.1|30487.1|30501.6|30494.6|30514.1|30507.1|30494.1|30487.1|144
1631614800000|2021-09-14 10:20:00|30504.1|30497.1|30494.1|30487.1|30504.1|30497.1|30494.1|30487.1|51
1631615100000|2021-09-14 10:25:00|30499.1|30492.1|30499.1|30492.1|30501.6|30494.6|30494.1|30487.1|63
1631615400000|2021-09-14 10:30:00|30504.1|30497.1|30509.1|30502.1|30511.6|30504.6|30501.6|30494.6|32
1631615700000|2021-09-14 10:35:00|30504.1|30497.1|30514.1|30507.1|30519.1|30512.1|30504.1|30497.1|164
1631616000000|2021-09-14 10:40:00|30519.1|30512.1|30509.1|30502.1|30524.1|30517.1|30509.1|30502.1|52
1631616300000|2021-09-14 10:45:00|30511.6|30504.6|30496.6|30489.6|30514.1|30507.1|30494.1|30487.1|58
1631616600000|2021-09-14 10:50:00|30494.1|30487.1|30496.6|30489.6|30504.1|30497.1|30494.1|30487.1|40
1631616900000|2021-09-14 10:55:00|30499.1|30492.1|30504.1|30497.1|30509.1|30502.1|30494.1|30487.1|32
1631617200000|2021-09-14 11:00:00|30501.6|30494.6|30489.1|30482.1|30504.1|30497.1|30489.1|30482.1|76
1631617500000|2021-09-14 11:05:00|30491.6|30484.6|30474.1|30467.1|30494.1|30487.1|30474.1|30467.1|52
1631617800000|2021-09-14 11:10:00|30476.6|30469.6|30486.6|30479.6|30489.1|30482.1|30469.1|30462.1|36
1631618100000|2021-09-14 11:15:00|30489.1|30482.1|30486.6|30479.6|30494.1|30487.1|30479.1|30472.1|119
1631618400000|2021-09-14 11:20:00|30489.1|30482.1|30494.1|30487.1|30494.1|30487.1|30486.6|30479.6|28
1631618700000|2021-09-14 11:25:00|30491.6|30484.6|30479.1|30472.1|30491.6|30484.6|30479.1|30472.1|83
1631619000000|2021-09-14 11:30:00|30476.6|30469.6|30499.1|30492.1|30501.6|30494.6|30474.1|30467.1|178
1631619300000|2021-09-14 11:35:00|30504.1|30497.1|30496.6|30489.6|30504.1|30497.1|30491.6|30484.6|26
1631619600000|2021-09-14 11:40:00|30494.1|30487.1|30489.1|30482.1|30509.1|30502.1|30486.6|30479.6|114
1631619900000|2021-09-14 11:45:00|30486.6|30479.6|30474.1|30467.1|30489.1|30482.1|30474.1|30467.1|96
1631620200000|2021-09-14 11:50:00|30469.1|30462.1|30459.1|30452.1|30469.1|30462.1|30444.1|30437.1|207
1631620500000|2021-09-14 11:55:00|30456.6|30449.6|30464.1|30457.1|30469.1|30462.1|30444.1|30437.1|105
1631620800000|2021-09-14 12:00:00|30461.6|30454.6|30479.1|30472.1|30479.1|30472.1|30454.1|30447.1|80
1631621100000|2021-09-14 12:05:00|30476.6|30469.6|30471.6|30464.6|30479.1|30472.1|30464.1|30457.1|83
1631621400000|2021-09-14 12:10:00|30474.1|30467.1|30474.1|30467.1|30474.1|30467.1|30464.1|30457.1|120
1631621700000|2021-09-14 12:15:00|30476.6|30469.6|30479.1|30472.1|30481.6|30474.6|30471.6|30464.6|54
1631622000000|2021-09-14 12:20:00|30476.6|30469.6|30474.1|30467.1|30479.1|30472.1|30474.1|30467.1|20
1631622300000|2021-09-14 12:25:00|30476.6|30469.6|30479.1|30472.1|30484.1|30477.1|30474.1|30467.1|97
1631622600000|2021-09-14 12:30:00|30481.6|30474.6|30564.1|30557.1|30589.1|30582.1|30479.1|30472.1|1011
1631622900000|2021-09-14 12:35:00|30566.6|30559.6|30549.1|30542.1|30589.1|30582.1|30544.1|30537.1|601
1631623200000|2021-09-14 12:40:00|30554.1|30547.1|30536.6|30529.6|30574.1|30567.1|30534.1|30527.1|255
1631623500000|2021-09-14 12:45:00|30539.1|30532.1|30539.1|30532.1|30559.1|30552.1|30534.1|30527.1|180
1631623800000|2021-09-14 12:50:00|30544.1|30537.1|30529.1|30522.1|30549.1|30542.1|30529.1|30522.1|145
1631624100000|2021-09-14 12:55:00|30524.1|30517.1|30529.1|30522.1|30534.1|30527.1|30511.6|30504.6|185
1631624400000|2021-09-14 13:00:00|30534.1|30527.1|30539.1|30532.1|30549.1|30542.1|30529.1|30522.1|180
1631624700000|2021-09-14 13:05:00|30541.6|30534.6|30536.6|30529.6|30554.1|30547.1|30534.1|30527.1|68
1631625000000|2021-09-14 13:10:00|30539.1|30532.1|30544.1|30537.1|30544.1|30537.1|30536.6|30529.6|85
1631625300000|2021-09-14 13:15:00|30549.1|30542.1|30544.1|30537.1|30554.1|30547.1|30544.1|30537.1|103
1631625600000|2021-09-14 13:20:00|30541.6|30534.6|30549.1|30542.1|30549.1|30542.1|30539.1|30532.1|55
1631625900000|2021-09-14 13:25:00|30554.1|30547.1|30541.6|30534.6|30554.1|30547.1|30539.1|30532.1|81
1631626200000|2021-09-14 13:30:00|30544.1|30537.1|30529.1|30522.1|30551.6|30544.6|30519.1|30512.1|400
1631626500000|2021-09-14 13:35:00|30524.1|30517.1|30529.1|30522.1|30546.6|30539.6|30514.1|30507.1|283
1631626800000|2021-09-14 13:40:00|30531.6|30524.6|30529.1|30522.1|30539.1|30532.1|30514.1|30507.1|114
1631627100000|2021-09-14 13:45:00|30526.6|30519.6|30499.1|30492.1|30529.1|30522.1|30496.6|30489.6|214
1631627400000|2021-09-14 13:50:00|30496.6|30489.6|30444.1|30437.1|30509.1|30502.1|30439.1|30432.1|425
1631627700000|2021-09-14 13:55:00|30441.6|30434.6|30399.1|30392.1|30454.1|30447.1|30394.1|30387.1|443
1631628000000|2021-09-14 14:00:00|30396.6|30389.6|30394.1|30387.1|30399.1|30392.1|30359.1|30352.1|599
1631628300000|2021-09-14 14:05:00|30391.6|30384.6|30399.1|30392.1|30411.6|30404.6|30389.1|30382.1|242
1631628600000|2021-09-14 14:10:00|30396.6|30389.6|30384.1|30377.1|30404.1|30397.1|30379.1|30372.1|183
1631628900000|2021-09-14 14:15:00|30379.1|30372.1|30394.1|30387.1|30401.6|30394.6|30374.1|30367.1|239
1631629200000|2021-09-14 14:20:00|30396.6|30389.6|30379.1|30372.1|30409.1|30402.1|30374.1|30367.1|131
1631629500000|2021-09-14 14:25:00|30374.1|30367.1|30384.1|30377.1|30389.1|30382.1|30359.1|30352.1|275
1631629800000|2021-09-14 14:30:00|30381.6|30374.6|30376.6|30369.6|30394.1|30387.1|30369.1|30362.1|183
1631630100000|2021-09-14 14:35:00|30379.1|30372.1|30344.1|30337.1|30389.1|30382.1|30344.1|30337.1|376
1631630400000|2021-09-14 14:40:00|30341.6|30334.6|30339.1|30332.1|30349.1|30342.1|30329.1|30322.1|815
1631630700000|2021-09-14 14:45:00|30336.6|30329.6|30351.6|30344.6|30354.1|30347.1|30334.1|30327.1|434
1631631000000|2021-09-14 14:50:00|30354.1|30347.1|30344.1|30337.1|30354.1|30347.1|30329.1|30322.1|404
1631631300000|2021-09-14 14:55:00|30339.1|30332.1|30344.1|30337.1|30354.1|30347.1|30324.1|30317.1|297
1631631600000|2021-09-14 15:00:00|30346.6|30339.6|30374.1|30367.1|30379.1|30372.1|30341.6|30334.6|1689
1631631900000|2021-09-14 15:05:00|30371.6|30364.6|30399.1|30392.1|30401.6|30394.6|30369.1|30362.1|412
1631632200000|2021-09-14 15:10:00|30394.1|30387.1|30406.6|30399.6|30414.1|30407.1|30389.1|30382.1|490
1631632500000|2021-09-14 15:15:00|30409.1|30402.1|30389.1|30382.1|30409.1|30402.1|30384.1|30377.1|241
1631632800000|2021-09-14 15:20:00|30391.6|30384.6|30404.1|30397.1|30404.1|30397.1|30384.1|30377.1|187
1631633100000|2021-09-14 15:25:00|30401.6|30394.6|30424.1|30417.1|30424.1|30417.1|30399.1|30392.1|208
1631633400000|2021-09-14 15:30:00|30426.6|30419.6|30414.1|30407.1|30434.1|30427.1|30409.1|30402.1|201
1631633700000|2021-09-14 15:35:00|30411.6|30404.6|30429.1|30422.1|30429.1|30422.1|30404.1|30397.1|147
1631634000000|2021-09-14 15:40:00|30426.6|30419.6|30424.1|30417.1|30431.6|30424.6|30424.1|30417.1|125
1631634300000|2021-09-14 15:45:00|30426.6|30419.6|30429.1|30422.1|30429.1|30422.1|30399.1|30392.1|300
1631634600000|2021-09-14 15:50:00|30424.1|30417.1|30409.1|30402.1|30429.1|30422.1|30406.6|30399.6|140
1631634900000|2021-09-14 15:55:00|30404.1|30397.1|30424.1|30417.1|30424.1|30417.1|30404.1|30397.1|57
1631635200000|2021-09-14 16:00:00|30426.6|30419.6|30434.1|30427.1|30439.1|30432.1|30424.1|30417.1|132
1631635500000|2021-09-14 16:05:00|30436.6|30429.6|30424.1|30417.1|30439.1|30432.1|30419.1|30412.1|117
1631635800000|2021-09-14 16:10:00|30421.6|30414.6|30419.1|30412.1|30424.1|30417.1|30414.1|30407.1|130
1631636100000|2021-09-14 16:15:00|30421.6|30414.6|30396.6|30389.6|30424.1|30417.1|30394.1|30387.1|50
1631636400000|2021-09-14 16:20:00|30399.1|30392.1|30399.1|30392.1|30404.1|30397.1|30394.1|30387.1|63
1631636700000|2021-09-14 16:25:00|30396.6|30389.6|30404.1|30397.1|30404.1|30397.1|30396.6|30389.6|54
1631637000000|2021-09-14 16:30:00|30399.1|30392.1|30404.1|30397.1|30404.1|30397.1|30386.6|30379.6|191
1631637300000|2021-09-14 16:35:00|30409.1|30402.1|30394.1|30387.1|30409.1|30402.1|30394.1|30387.1|49
1631637600000|2021-09-14 16:40:00|30396.6|30389.6|30376.6|30369.6|30399.1|30392.1|30374.1|30367.1|133
1631637900000|2021-09-14 16:45:00|30374.1|30367.1|30379.1|30372.1|30389.1|30382.1|30369.1|30362.1|97
1631638200000|2021-09-14 16:50:00|30381.6|30374.6|30384.1|30377.1|30389.1|30382.1|30379.1|30372.1|92
1631638500000|2021-09-14 16:55:00|30381.6|30374.6|30384.1|30377.1|30389.1|30382.1|30379.1|30372.1|104
1631638800000|2021-09-14 17:00:00|30389.1|30382.1|30384.1|30377.1|30409.1|30402.1|30384.1|30377.1|111
1631639100000|2021-09-14 17:05:00|30381.6|30374.6|30359.1|30352.1|30389.1|30382.1|30354.1|30347.1|170
1631639400000|2021-09-14 17:10:00|30354.1|30347.1|30364.1|30357.1|30374.1|30367.1|30351.6|30344.6|83
1631639700000|2021-09-14 17:15:00|30366.6|30359.6|30381.6|30374.6|30384.1|30377.1|30364.1|30357.1|52
1631640000000|2021-09-14 17:20:00|30384.1|30377.1|30389.1|30382.1|30399.1|30392.1|30384.1|30377.1|131
1631640300000|2021-09-14 17:25:00|30391.6|30384.6|30384.1|30377.1|30394.1|30387.1|30384.1|30377.1|81
1631640600000|2021-09-14 17:30:00|30381.6|30374.6|30376.6|30369.6|30384.1|30377.1|30371.6|30364.6|53
1631640900000|2021-09-14 17:35:00|30374.1|30367.1|30394.1|30387.1|30394.1|30387.1|30374.1|30367.1|44
1631641200000|2021-09-14 17:40:00|30391.6|30384.6|30404.1|30397.1|30409.1|30402.1|30389.1|30382.1|39
1631641500000|2021-09-14 17:45:00|30406.6|30399.6|30389.1|30382.1|30409.1|30402.1|30389.1|30382.1|53
1631641800000|2021-09-14 17:50:00|30391.6|30384.6|30399.1|30392.1|30409.1|30402.1|30389.1|30382.1|50
1631642100000|2021-09-14 17:55:00|30401.6|30394.6|30399.1|30392.1|30404.1|30397.1|30389.1|30382.1|84
1631642400000|2021-09-14 18:00:00|30396.6|30389.6|30389.1|30382.1|30401.6|30394.6|30389.1|30382.1|26
1631642700000|2021-09-14 18:05:00|30391.6|30384.6|30389.1|30382.1|30404.1|30397.1|30384.1|30377.1|178
1631643000000|2021-09-14 18:10:00|30391.6|30384.6|30379.1|30372.1|30394.1|30387.1|30374.1|30367.1|91
1631643300000|2021-09-14 18:15:00|30376.6|30369.6|30359.1|30352.1|30379.1|30372.1|30359.1|30352.1|49
1631643600000|2021-09-14 18:20:00|30354.1|30347.1|30349.1|30342.1|30354.1|30347.1|30339.1|30332.1|109
1631643900000|2021-09-14 18:25:00|30346.6|30339.6|30329.1|30322.1|30349.1|30342.1|30329.1|30322.1|171
1631644200000|2021-09-14 18:30:00|30324.1|30317.1|30329.1|30322.1|30339.1|30332.1|30324.1|30317.1|102
1631644500000|2021-09-14 18:35:00|30324.1|30317.1|30334.1|30327.1|30339.1|30332.1|30324.1|30317.1|195
1631644800000|2021-09-14 18:40:00|30339.1|30332.1|30349.1|30342.1|30349.1|30342.1|30334.1|30327.1|88
1631645100000|2021-09-14 18:45:00|30346.6|30339.6|30299.1|30292.1|30346.6|30339.6|30299.1|30292.1|415
1631645400000|2021-09-14 18:50:00|30301.6|30294.6|30309.1|30302.1|30314.1|30307.1|30284.1|30277.1|293
1631645700000|2021-09-14 18:55:00|30314.1|30307.1|30314.1|30307.1|30321.6|30314.6|30299.1|30292.1|125
1631646000000|2021-09-14 19:00:00|30316.6|30309.6|30339.1|30332.1|30344.1|30337.1|30304.1|30297.1|345
1631646300000|2021-09-14 19:05:00|30334.1|30327.1|30349.1|30342.1|30364.1|30357.1|30334.1|30327.1|212
1631646600000|2021-09-14 19:10:00|30346.6|30339.6|30339.1|30332.1|30354.1|30347.1|30339.1|30332.1|82
1631646900000|2021-09-14 19:15:00|30341.6|30334.6|30329.1|30322.1|30344.1|30337.1|30314.1|30307.1|89
1631647200000|2021-09-14 19:20:00|30326.6|30319.6|30334.1|30327.1|30351.6|30344.6|30324.1|30317.1|46
1631647500000|2021-09-14 19:25:00|30329.1|30322.1|30324.1|30317.1|30344.1|30337.1|30321.6|30314.6|39
1631647800000|2021-09-14 19:30:00|30326.6|30319.6|30319.1|30312.1|30329.1|30322.1|30304.1|30297.1|104
1631648100000|2021-09-14 19:35:00|30316.6|30309.6|30329.1|30322.1|30329.1|30322.1|30304.1|30297.1|50
1631648400000|2021-09-14 19:40:00|30324.1|30317.1|30329.1|30322.1|30339.1|30332.1|30319.1|30312.1|109
1631648700000|2021-09-14 19:45:00|30331.6|30324.6|30319.1|30312.1|30349.1|30342.1|30314.1|30307.1|61
1631649000000|2021-09-14 19:50:00|30316.6|30309.6|30349.1|30342.1|30359.1|30352.1|30314.1|30307.1|224
1631649300000|2021-09-14 19:55:00|30351.6|30344.6|30324.1|30317.1|30351.6|30344.6|30319.1|30312.1|275
1631649600000|2021-09-14 20:00:00|30329.1|30322.1|30354.1|30347.1|30354.1|30347.1|30324.1|30317.1|135
1631649900000|2021-09-14 20:05:00|30356.6|30349.6|30351.6|30344.6|30361.6|30354.6|30349.1|30342.1|81
1631650200000|2021-09-14 20:10:00|30354.1|30347.1|30344.1|30337.1|30356.6|30349.6|30339.1|30332.1|49
1631650500000|2021-09-14 20:15:00|30348.1|30333.1|30370.6|30355.6|30370.6|30355.6|30348.1|30333.1|32
1631650800000|2021-09-14 20:20:00|30368.1|30353.1|30365.6|30350.6|30383.1|30368.1|30355.6|30340.6|84
1631651100000|2021-09-14 20:25:00|30368.1|30353.1|30355.6|30340.6|30368.1|30353.1|30353.1|30338.1|7
1631651400000|2021-09-14 20:30:00|30353.1|30338.1|30333.1|30318.1|30355.6|30340.6|30333.1|30318.1|84
1631651700000|2021-09-14 20:35:00|30335.6|30320.6|30338.1|30323.1|30338.1|30323.1|30328.1|30313.1|19
1631652000000|2021-09-14 20:40:00|30340.6|30325.6|30350.6|30335.6|30353.1|30338.1|30338.1|30323.1|34
1631652300000|2021-09-14 20:45:00|30353.1|30338.1|30330.6|30315.6|30353.1|30338.1|30330.6|30315.6|12
1631652600000|2021-09-14 20:50:00|30333.1|30318.1|30330.6|30315.6|30340.6|30325.6|30330.6|30315.6|21
1631652900000|2021-09-14 20:55:00|30333.1|30318.1|30352.5|30322.5|30353.7|30333.1|30328.1|30313.1|34
1631653200000|2021-09-14 21:00:00|30353|30323|30353.3|30323.3|30357.3|30327.3|30352.9|30322.9|0
1631653500000|2021-09-14 21:05:00|30353.5|30323.5|30354.1|30324.1|30354.6|30324.6|30353.5|30323.5|0
1631653800000|2021-09-14 21:10:00|30354.5|30324.5|30354.5|30324.5|30354.5|30324.5|30354.5|30324.5|0
1631654100000|2021-09-14 21:15:00|30354.4|30324.4|30356|30326|30356|30326|30354.4|30324.4|0
1631654400000|2021-09-14 21:20:00|30355.4|30325.4|30358.3|30328.3|30358.3|30328.3|30355.4|30325.4|0
1631654700000|2021-09-14 21:25:00|30358.1|30328.1|30357.5|30327.5|30358.4|30328.4|30357.1|30327.1|0
1631655000000|2021-09-14 21:30:00|30357|30327|30355.8|30325.8|30357|30327|30355.5|30325.5|0
1631655300000|2021-09-14 21:35:00|30356.6|30326.6|30353.7|30323.7|30356.6|30326.6|30353|30323|0
1631655600000|2021-09-14 21:40:00|30353.6|30323.6|30353.1|30323.1|30365.9|30335.9|30351.2|30321.2|0
1631655900000|2021-09-14 21:45:00|30353.3|30323.3|30353.1|30323.1|30353.3|30323.3|30352.1|30322.1|0
1631656200000|2021-09-14 21:50:00|30353.3|30323.3|30354|30324|30354.6|30324.6|30352.3|30322.3|0
1631656500000|2021-09-14 21:55:00|30354.2|30324.2|30355.5|30325.5|30355.5|30325.5|30354.2|30324.2|0
1631656800000|2021-09-14 22:00:00|30357.7|30327.7|30348.1|30333.1|30364.3|30343.1|30338.1|30323.1|14
1631657100000|2021-09-14 22:05:00|30358.1|30343.1|30358.1|30343.1|30358.1|30343.1|30358.1|30343.1|40
1631657400000|2021-09-14 22:10:00|30360.6|30345.6|30360.6|30345.6|30360.6|30345.6|30358.1|30343.1|5
1631657700000|2021-09-14 22:15:00|30358.1|30343.1|30360.6|30345.6|30360.6|30345.6|30355.6|30340.6|0
1631658000000|2021-09-14 22:20:00|30358.1|30343.1|30363.1|30348.1|30363.1|30348.1|30358.1|30343.1|1
1631658300000|2021-09-14 22:25:00|30368.1|30353.1|30368.1|30353.1|30370.6|30355.6|30363.1|30348.1|35
1631658600000|2021-09-14 22:30:00|30370.6|30355.6|30363.1|30348.1|30370.6|30355.6|30363.1|30348.1|4
1631658900000|2021-09-14 22:35:00|||||||||1
1631659200000|2021-09-14 22:40:00|||||||||2
1631659500000|2021-09-14 22:45:00|30360.6|30345.6|30355.6|30340.6|30363.1|30348.1|30355.6|30340.6|10
1631659800000|2021-09-14 22:50:00|30358.1|30343.1|30360.6|30345.6|30360.6|30345.6|30355.6|30340.6|1
1631660100000|2021-09-14 22:55:00|30368.1|30353.1|30368.1|30353.1|30368.1|30353.1|30368.1|30353.1|7
1631660400000|2021-09-14 23:00:00|30370.6|30355.6|30365.6|30350.6|30370.6|30355.6|30360.6|30345.6|11
1631660700000|2021-09-14 23:05:00|30368.1|30353.1|30363.1|30348.1|30370.6|30355.6|30358.1|30343.1|6
1631661000000|2021-09-14 23:10:00|30360.6|30345.6|30363.1|30348.1|30363.1|30348.1|30358.1|30343.1|1
1631661300000|2021-09-14 23:15:00|30360.6|30345.6|30368.1|30353.1|30368.1|30353.1|30360.6|30345.6|3
1631661600000|2021-09-14 23:20:00|30373.1|30358.1|30368.1|30353.1|30373.1|30358.1|30368.1|30353.1|9
1631661900000|2021-09-14 23:25:00|30373.1|30358.1|30370.6|30355.6|30373.1|30358.1|30368.1|30353.1|16
1631662200000|2021-09-14 23:30:00|30373.1|30358.1|30384.1|30377.1|30386.6|30379.6|30356.6|30349.6|19935
1631662500000|2021-09-14 23:35:00|30389.1|30382.1|30439.1|30432.1|30459.1|30452.1|30389.1|30382.1|290
1631662800000|2021-09-14 23:40:00|30444.1|30437.1|30429.1|30422.1|30469.1|30462.1|30429.1|30422.1|326
1631663100000|2021-09-14 23:45:00|30426.6|30419.6|30406.6|30399.6|30426.6|30419.6|30379.1|30372.1|523
1631663400000|2021-09-14 23:50:00|30409.1|30402.1|30431.6|30424.6|30461.6|30454.6|30404.1|30397.1|444
1631663700000|2021-09-14 23:55:00|30429.1|30422.1|30469.1|30462.1|30469.1|30462.1|30429.1|30422.1|518
1631664000000|2021-09-15 00:00:00|30466.6|30459.6|30474.1|30467.1|30514.1|30507.1|30449.1|30442.1|1549
1631664300000|2021-09-15 00:05:00|30469.1|30462.1|30504.1|30497.1|30519.1|30512.1|30469.1|30462.1|1052
1631664600000|2021-09-15 00:10:00|30501.6|30494.6|30494.1|30487.1|30514.1|30507.1|30491.6|30484.6|627
1631664900000|2021-09-15 00:15:00|30491.6|30484.6|30489.1|30482.1|30529.1|30522.1|30489.1|30482.1|768
1631665200000|2021-09-15 00:20:00|30491.6|30484.6|30474.1|30467.1|30491.6|30484.6|30439.1|30432.1|689
1631665500000|2021-09-15 00:25:00|30479.1|30472.1|30469.1|30462.1|30491.6|30484.6|30464.1|30457.1|258
1631665800000|2021-09-15 00:30:00|30474.1|30467.1|30484.1|30477.1|30494.1|30487.1|30469.1|30462.1|258
1631666100000|2021-09-15 00:35:00|30479.1|30472.1|30479.1|30472.1|30479.1|30472.1|30454.1|30447.1|371
1631666400000|2021-09-15 00:40:00|30481.6|30474.6|30474.1|30467.1|30494.1|30487.1|30459.1|30452.1|226
1631666700000|2021-09-15 00:45:00|30471.6|30464.6|30481.6|30474.6|30484.1|30477.1|30464.1|30457.1|236
1631667000000|2021-09-15 00:50:00|30484.1|30477.1|30474.1|30467.1|30494.1|30487.1|30474.1|30467.1|195
1631667300000|2021-09-15 00:55:00|30469.1|30462.1|30451.6|30444.6|30474.1|30467.1|30426.6|30419.6|431
1631667600000|2021-09-15 01:00:00|30454.1|30447.1|30419.1|30412.1|30454.1|30447.1|30419.1|30412.1|279
1631667900000|2021-09-15 01:05:00|30424.1|30417.1|30451.6|30444.6|30454.1|30447.1|30421.6|30414.6|184
1631668200000|2021-09-15 01:10:00|30449.1|30442.1|30439.1|30432.1|30454.1|30447.1|30429.1|30422.1|139
1631668500000|2021-09-15 01:15:00|30441.6|30434.6|30439.1|30432.1|30444.1|30437.1|30419.1|30412.1|236
1631668800000|2021-09-15 01:20:00|30441.6|30434.6|30424.1|30417.1|30454.1|30447.1|30424.1|30417.1|165
1631669100000|2021-09-15 01:25:00|30426.6|30419.6|30434.1|30427.1|30444.1|30437.1|30419.1|30412.1|208
1631669400000|2021-09-15 01:30:00|30436.6|30429.6|30436.6|30429.6|30444.1|30437.1|30426.6|30419.6|185
1631669700000|2021-09-15 01:35:00|30434.1|30427.1|30433.1|30426.1|30439.1|30432.1|30424.1|30417.1|206
1631670000000|2021-09-15 01:40:00|30430.6|30423.6|30425.6|30418.6|30435.6|30428.6|30415.6|30408.6|269
1631670300000|2021-09-15 01:45:00|30428.1|30421.1|30415.6|30408.6|30430.6|30423.6|30405.6|30398.6|368
1631670600000|2021-09-15 01:50:00|30410.6|30403.6|30373.1|30366.1|30410.6|30403.6|30370.6|30363.6|545
1631670900000|2021-09-15 01:55:00|30370.6|30363.6|30390.6|30383.6|30398.1|30391.1|30370.6|30363.6|379
1631671200000|2021-09-15 02:00:00|30385.6|30378.6|30360.6|30353.6|30390.6|30383.6|30350.6|30343.6|716
1631671500000|2021-09-15 02:05:00|30358.1|30351.1|30385.6|30378.6|30385.6|30378.6|30350.6|30343.6|407
1631671800000|2021-09-15 02:10:00|30388.1|30381.1|30400.6|30393.6|30408.1|30401.1|30385.6|30378.6|425
1631672100000|2021-09-15 02:15:00|30405.6|30398.6|30460.6|30453.6|30463.1|30456.1|30405.6|30398.6|527
1631672400000|2021-09-15 02:20:00|30465.6|30458.6|30453.1|30446.1|30478.1|30471.1|30453.1|30446.1|563
1631672700000|2021-09-15 02:25:00|30455.6|30448.6|30505.6|30498.6|30525.6|30518.6|30455.6|30448.6|1304
1631673000000|2021-09-15 02:30:00|30503.1|30496.1|30520.6|30513.6|30555.6|30548.6|30500.6|30493.6|398
1631673300000|2021-09-15 02:35:00|30523.1|30516.1|30495.6|30488.6|30523.1|30516.1|30495.6|30488.6|219
1631673600000|2021-09-15 02:40:00|30498.1|30491.1|30485.6|30478.6|30498.1|30491.1|30470.6|30463.6|401
1631673900000|2021-09-15 02:45:00|30488.1|30481.1|30500.6|30493.6|30503.1|30496.1|30488.1|30481.1|98
1631674200000|2021-09-15 02:50:00|30503.1|30496.1|30513.1|30506.1|30518.1|30511.1|30500.6|30493.6|210
1631674500000|2021-09-15 02:55:00|30515.6|30508.6|30515.6|30508.6|30520.6|30513.6|30503.1|30496.1|108
1631674800000|2021-09-15 03:00:00|30513.1|30506.1|30533.1|30526.1|30540.6|30533.6|30510.6|30503.6|165
1631675100000|2021-09-15 03:05:00|30535.6|30528.6|30525.6|30518.6|30538.1|30531.1|30520.6|30513.6|137
1631675400000|2021-09-15 03:10:00|30528.1|30521.1|30520.6|30513.6|30530.6|30523.6|30515.6|30508.6|103
1631675700000|2021-09-15 03:15:00|30518.1|30511.1|30525.6|30518.6|30525.6|30518.6|30510.6|30503.6|91
1631676000000|2021-09-15 03:20:00|30523.1|30516.1|30520.6|30513.6|30528.1|30521.1|30510.6|30503.6|79
1631676300000|2021-09-15 03:25:00|30518.1|30511.1|30530.6|30523.6|30533.1|30526.1|30510.6|30503.6|143
1631676600000|2021-09-15 03:30:00|30525.6|30518.6|30505.6|30498.6|30548.1|30541.1|30505.6|30498.6|486
1631676900000|2021-09-15 03:35:00|30500.6|30493.6|30495.6|30488.6|30505.6|30498.6|30490.6|30483.6|288
1631677200000|2021-09-15 03:40:00|30498.1|30491.1|30505.6|30498.6|30505.6|30498.6|30475.6|30468.6|595
1631677500000|2021-09-15 03:45:00|30503.1|30496.1|30510.6|30503.6|30518.1|30511.1|30500.6|30493.6|282
1631677800000|2021-09-15 03:50:00|30505.6|30498.6|30510.6|30503.6|30515.6|30508.6|30495.6|30488.6|204
1631678100000|2021-09-15 03:55:00|30508.1|30501.1|30505.6|30498.6|30515.6|30508.6|30500.6|30493.6|121
1631678400000|2021-09-15 04:00:00|30503.1|30496.1|30545.6|30538.6|30548.1|30541.1|30500.6|30493.6|238
1631678700000|2021-09-15 04:05:00|30548.1|30541.1|30550.6|30543.6|30555.6|30548.6|30535.6|30528.6|353
1631679000000|2021-09-15 04:10:00|30553.1|30546.1|30570.6|30563.6|30580.6|30573.6|30545.6|30538.6|451
1631679300000|2021-09-15 04:15:00|30568.1|30561.1|30560.6|30553.6|30570.6|30563.6|30555.6|30548.6|223
1631679600000|2021-09-15 04:20:00|30563.1|30556.1|30565.6|30558.6|30568.1|30561.1|30555.6|30548.6|159
1631679900000|2021-09-15 04:25:00|30563.1|30556.1|30550.6|30543.6|30565.6|30558.6|30543.1|30536.1|196
1631680200000|2021-09-15 04:30:00|30555.6|30548.6|30530.6|30523.6|30555.6|30548.6|30530.6|30523.6|178
1631680500000|2021-09-15 04:35:00|30528.1|30521.1|30535.6|30528.6|30535.6|30528.6|30518.1|30511.1|317
1631680800000|2021-09-15 04:40:00|30530.6|30523.6|30535.6|30528.6|30538.1|30531.1|30530.6|30523.6|118
1631681100000|2021-09-15 04:45:00|30538.1|30531.1|30540.6|30533.6|30555.6|30548.6|30535.6|30528.6|202
1631681400000|2021-09-15 04:50:00|30543.1|30536.1|30550.6|30543.6|30555.6|30548.6|30540.6|30533.6|118
1631681700000|2021-09-15 04:55:00|30553.1|30546.1|30550.6|30543.6|30555.6|30548.6|30545.6|30538.6|180
1631682000000|2021-09-15 05:00:00|30553.1|30546.1|30555.6|30548.6|30560.6|30553.6|30545.6|30538.6|330
1631682300000|2021-09-15 05:05:00|30550.6|30543.6|30545.6|30538.6|30560.6|30553.6|30535.6|30528.6|393
1631682600000|2021-09-15 05:10:00|30550.6|30543.6|30550.6|30543.6|30553.1|30546.1|30540.6|30533.6|204
1631682900000|2021-09-15 05:15:00|30548.1|30541.1|30520.6|30513.6|30550.6|30543.6|30510.6|30503.6|417
1631683200000|2021-09-15 05:20:00|30518.1|30511.1|30555.6|30548.6|30555.6|30548.6|30515.6|30508.6|699
1631683500000|2021-09-15 05:25:00|30550.6|30543.6|30540.6|30533.6|30560.6|30553.6|30540.6|30533.6|462
1631683800000|2021-09-15 05:30:00|30535.6|30528.6|30505.6|30498.6|30548.1|30541.1|30505.6|30498.6|549
1631684100000|2021-09-15 05:35:00|30508.1|30501.1|30515.6|30508.6|30525.6|30518.6|30505.6|30498.6|315
1631684400000|2021-09-15 05:40:00|30513.1|30506.1|30520.6|30513.6|30533.1|30526.1|30510.6|30503.6|237
1631684700000|2021-09-15 05:45:00|30523.1|30516.1|30530.6|30523.6|30530.6|30523.6|30515.6|30508.6|306
1631685000000|2021-09-15 05:50:00|30533.1|30526.1|30525.6|30518.6|30550.6|30543.6|30520.6|30513.6|505
1631685300000|2021-09-15 05:55:00|30528.1|30521.1|30510.6|30503.6|30538.1|30531.1|30510.6|30503.6|1731
1631685600000|2021-09-15 06:00:00|30513.1|30506.1|30510.6|30503.6|30525.6|30518.6|30495.6|30488.6|1964
1631685900000|2021-09-15 06:05:00|30503.1|30496.1|30513.1|30506.1|30515.6|30508.6|30485.6|30478.6|930
1631686200000|2021-09-15 06:10:00|30515.6|30508.6|30535.6|30528.6|30535.6|30528.6|30500.6|30493.6|518
1631686500000|2021-09-15 06:15:00|30533.1|30526.1|30533.1|30526.1|30545.6|30538.6|30515.6|30508.6|377
1631686800000|2021-09-15 06:20:00|30530.6|30523.6|30555.6|30548.6|30555.6|30548.6|30530.6|30523.6|310
1631687100000|2021-09-15 06:25:00|30550.6|30543.6|30540.6|30533.6|30560.6|30553.6|30535.6|30528.6|126
1631687400000|2021-09-15 06:30:00|30535.6|30528.6|30530.6|30523.6|30548.1|30541.1|30525.6|30518.6|207
1631687700000|2021-09-15 06:35:00|30528.1|30521.1|30533.1|30526.1|30533.1|30526.1|30520.6|30513.6|98
1631688000000|2021-09-15 06:40:00|30530.6|30523.6|30540.6|30533.6|30545.6|30538.6|30530.6|30523.6|39
1631688300000|2021-09-15 06:45:00|30535.6|30528.6|30535.6|30528.6|30545.6|30538.6|30530.6|30523.6|47
1631688600000|2021-09-15 06:50:00|30538.1|30531.1|30535.6|30528.6|30540.6|30533.6|30533.1|30526.1|39
1631688900000|2021-09-15 06:55:00|30538.1|30531.1|30545.6|30538.6|30550.6|30543.6|30538.1|30531.1|54
1631689200000|2021-09-15 07:00:00|30548.1|30541.1|30560.6|30553.6|30580.6|30573.6|30548.1|30541.1|124
1631689500000|2021-09-15 07:05:00|30568.1|30561.1|30555.6|30548.6|30568.1|30561.1|30550.6|30543.6|110
1631689800000|2021-09-15 07:10:00|30553.1|30546.1|30548.1|30541.1|30558.1|30551.1|30543.1|30536.1|101
1631690100000|2021-09-15 07:15:00|30550.6|30543.6|30565.6|30558.6|30570.6|30563.6|30550.6|30543.6|50
1631690400000|2021-09-15 07:20:00|30563.1|30556.1|30540.6|30533.6|30565.6|30558.6|30540.6|30533.6|85
1631690700000|2021-09-15 07:25:00|30535.6|30528.6|30560.6|30553.6|30565.6|30558.6|30535.6|30528.6|98
1631691000000|2021-09-15 07:30:00|30555.6|30548.6|30540.6|30533.6|30558.1|30551.1|30535.6|30528.6|110
1631691300000|2021-09-15 07:35:00|30535.6|30528.6|30525.6|30518.6|30540.6|30533.6|30523.1|30516.1|135
1631691600000|2021-09-15 07:40:00|30523.1|30516.1|30515.6|30508.6|30523.1|30516.1|30515.6|30508.6|95
1631691900000|2021-09-15 07:45:00|30510.6|30503.6|30515.6|30508.6|30520.6|30513.6|30510.6|30503.6|61
1631692200000|2021-09-15 07:50:00|30513.1|30506.1|30510.6|30503.6|30520.6|30513.6|30505.6|30498.6|92
1631692500000|2021-09-15 07:55:00|30505.6|30498.6|30513.1|30506.1|30515.6|30508.6|30505.6|30498.6|122
1631692800000|2021-09-15 08:00:00|30515.6|30508.6|30550.6|30543.6|30555.6|30548.6|30513.1|30506.1|168
1631693100000|2021-09-15 08:05:00|30553.1|30546.1|30555.6|30548.6|30560.6|30553.6|30545.6|30538.6|69
1631693400000|2021-09-15 08:10:00|30558.1|30551.1|30545.6|30538.6|30558.1|30551.1|30540.6|30533.6|78
1631693700000|2021-09-15 08:15:00|30543.1|30536.1|30550.6|30543.6|30558.1|30551.1|30543.1|30536.1|46
1631694000000|2021-09-15 08:20:00|30553.1|30546.1|30545.6|30538.6|30555.6|30548.6|30545.6|30538.6|30
1631694300000|2021-09-15 08:25:00|30543.1|30536.1|30555.6|30548.6|30560.6|30553.6|30540.6|30533.6|580
1631694600000|2021-09-15 08:30:00|30560.6|30553.6|30555.6|30548.6|30565.6|30558.6|30553.1|30546.1|118
1631694900000|2021-09-15 08:35:00|30558.1|30551.1|30555.6|30548.6|30560.6|30553.6|30555.6|30548.6|38
1631695200000|2021-09-15 08:40:00|30558.1|30551.1|30545.6|30538.6|30560.6|30553.6|30543.1|30536.1|65
1631695500000|2021-09-15 08:45:00|30543.1|30536.1|30540.6|30533.6|30545.6|30538.6|30535.6|30528.6|72
1631695800000|2021-09-15 08:50:00|30538.1|30531.1|30550.6|30543.6|30555.6|30548.6|30535.6|30528.6|87
1631696100000|2021-09-15 08:55:00|30548.1|30541.1|30540.6|30533.6|30550.6|30543.6|30540.6|30533.6|87
1631696400000|2021-09-15 09:00:00|30543.1|30536.1|30550.6|30543.6|30550.6|30543.6|30540.6|30533.6|58
1631696700000|2021-09-15 09:05:00|30548.1|30541.1|30550.6|30543.6|30550.6|30543.6|30545.6|30538.6|66
1631697000000|2021-09-15 09:10:00|30545.6|30538.6|30540.6|30533.6|30550.6|30543.6|30540.6|30533.6|17
1631697300000|2021-09-15 09:15:00|30543.1|30536.1|30540.6|30533.6|30545.6|30538.6|30540.6|30533.6|27
1631697600000|2021-09-15 09:20:00|30538.1|30531.1|30530.6|30523.6|30540.6|30533.6|30528.1|30521.1|78
1631697900000|2021-09-15 09:25:00|30528.1|30521.1|30530.6|30523.6|30535.6|30528.6|30525.6|30518.6|42
1631698200000|2021-09-15 09:30:00|30528.1|30521.1|30535.6|30528.6|30535.6|30528.6|30528.1|30521.1|28
1631698500000|2021-09-15 09:35:00|30533.1|30526.1|30530.6|30523.6|30535.6|30528.6|30525.6|30518.6|59
1631698800000|2021-09-15 09:40:00|30533.1|30526.1|30535.6|30528.6|30535.6|30528.6|30530.6|30523.6|23
1631699100000|2021-09-15 09:45:00|30540.6|30533.6|30520.6|30513.6|30545.6|30538.6|30515.6|30508.6|257
1631699400000|2021-09-15 09:50:00|30518.1|30511.1|30525.6|30518.6|30530.6|30523.6|30518.1|30511.1|48
1631699700000|2021-09-15 09:55:00|30528.1|30521.1|30530.6|30523.6|30530.6|30523.6|30525.6|30518.6|6
1631700000000|2021-09-15 10:00:00|30525.6|30518.6|30525.6|30518.6|30530.6|30523.6|30520.6|30513.6|40
1631700300000|2021-09-15 10:05:00|30523.1|30516.1|30525.6|30518.6|30525.6|30518.6|30520.6|30513.6|27
1631700600000|2021-09-15 10:10:00|30523.1|30516.1|30520.6|30513.6|30525.6|30518.6|30520.6|30513.6|15
1631700900000|2021-09-15 10:15:00|30518.1|30511.1|30510.6|30503.6|30520.6|30513.6|30510.6|30503.6|27
1631701200000|2021-09-15 10:20:00|30508.1|30501.1|30505.6|30498.6|30510.6|30503.6|30505.6|30498.6|79
1631701500000|2021-09-15 10:25:00|30508.1|30501.1|30510.6|30503.6|30515.6|30508.6|30505.6|30498.6|25
1631701800000|2021-09-15 10:30:00|30513.1|30506.1|30500.6|30493.6|30513.1|30506.1|30495.6|30488.6|44
1631702100000|2021-09-15 10:35:00|30503.1|30496.1|30500.6|30493.6|30503.1|30496.1|30495.6|30488.6|16
1631702400000|2021-09-15 10:40:00|30495.6|30488.6|30495.6|30488.6|30500.6|30493.6|30495.6|30488.6|48
1631702700000|2021-09-15 10:45:00|30500.6|30493.6|30485.6|30478.6|30500.6|30493.6|30483.1|30476.1|72
1631703000000|2021-09-15 10:50:00|30483.1|30476.1|30480.6|30473.6|30490.6|30483.6|30480.6|30473.6|88
1631703300000|2021-09-15 10:55:00|30475.6|30468.6|30465.6|30458.6|30480.6|30473.6|30460.6|30453.6|177
1631703600000|2021-09-15 11:00:00|30468.1|30461.1|30475.6|30468.6|30480.6|30473.6|30465.6|30458.6|42
1631703900000|2021-09-15 11:05:00|30480.6|30473.6|30475.6|30468.6|30480.6|30473.6|30470.6|30463.6|78
1631704200000|2021-09-15 11:10:00|30480.6|30473.6|30470.6|30463.6|30480.6|30473.6|30465.6|30458.6|158
1631704500000|2021-09-15 11:15:00|30465.6|30458.6|30475.6|30468.6|30480.6|30473.6|30465.6|30458.6|43
1631704800000|2021-09-15 11:20:00|30478.1|30471.1|30483.1|30476.1|30485.6|30478.6|30475.6|30468.6|31
1631705100000|2021-09-15 11:25:00|30485.6|30478.6|30465.6|30458.6|30485.6|30478.6|30460.6|30453.6|45
1631705400000|2021-09-15 11:30:00|30460.6|30453.6|30445.6|30438.6|30465.6|30458.6|30445.6|30438.6|53
1631705700000|2021-09-15 11:35:00|30443.1|30436.1|30448.1|30441.1|30453.1|30446.1|30430.6|30423.6|145
1631706000000|2021-09-15 11:40:00|30450.6|30443.6|30455.6|30448.6|30455.6|30448.6|30445.6|30438.6|31
1631706300000|2021-09-15 11:45:00|30458.1|30451.1|30445.6|30438.6|30460.6|30453.6|30445.6|30438.6|38
1631706600000|2021-09-15 11:50:00|30448.1|30441.1|30445.6|30438.6|30450.6|30443.6|30440.6|30433.6|38
1631706900000|2021-09-15 11:55:00|30443.1|30436.1|30445.6|30438.6|30448.1|30441.1|30443.1|30436.1|142
1631707200000|2021-09-15 12:00:00|30443.1|30436.1|30435.6|30428.6|30443.1|30436.1|30430.6|30423.6|102
1631707500000|2021-09-15 12:05:00|30430.6|30423.6|30435.6|30428.6|30435.6|30428.6|30430.6|30423.6|60
1631707800000|2021-09-15 12:10:00|30430.6|30423.6|30420.6|30413.6|30435.6|30428.6|30420.6|30413.6|82
1631708100000|2021-09-15 12:15:00|30415.6|30408.6|30435.6|30428.6|30435.6|30428.6|30415.6|30408.6|87
1631708400000|2021-09-15 12:20:00|30438.1|30431.1|30410.6|30403.6|30440.6|30433.6|30408.1|30401.1|62
1631708700000|2021-09-15 12:25:00|30408.1|30401.1|30408.1|30401.1|30410.6|30403.6|30380.6|30373.6|214
1631709000000|2021-09-15 12:30:00|30405.6|30398.6|30440.6|30433.6|30440.6|30433.6|30400.6|30393.6|141
1631709300000|2021-09-15 12:35:00|30445.6|30438.6|30450.6|30443.6|30460.6|30453.6|30440.6|30433.6|218
1631709600000|2021-09-15 12:40:00|30455.6|30448.6|30455.6|30448.6|30460.6|30453.6|30440.6|30433.6|120
1631709900000|2021-09-15 12:45:00|30458.1|30451.1|30470.6|30463.6|30470.6|30463.6|30455.6|30448.6|180
1631710200000|2021-09-15 12:50:00|30473.1|30466.1|30470.6|30463.6|30480.6|30473.6|30470.6|30463.6|84
1631710500000|2021-09-15 12:55:00|30473.1|30466.1|30475.6|30468.6|30480.6|30473.6|30465.6|30458.6|67
1631710800000|2021-09-15 13:00:00|30473.1|30466.1|30470.6|30463.6|30485.6|30478.6|30470.6|30463.6|60
1631711100000|2021-09-15 13:05:00|30473.1|30466.1|30460.6|30453.6|30475.6|30468.6|30450.6|30443.6|120
1631711400000|2021-09-15 13:10:00|30465.6|30458.6|30460.6|30453.6|30470.6|30463.6|30460.6|30453.6|54
1631711700000|2021-09-15 13:15:00|30458.1|30451.1|30455.6|30448.6|30470.6|30463.6|30455.6|30448.6|54
1631712000000|2021-09-15 13:20:00|30458.1|30451.1|30450.6|30443.6|30465.6|30458.6|30445.6|30438.6|61
1631712300000|2021-09-15 13:25:00|30453.1|30446.1|30445.6|30438.6|30455.6|30448.6|30443.1|30436.1|71
1631712600000|2021-09-15 13:30:00|30448.1|30441.1|30430.6|30423.6|30460.6|30453.6|30413.1|30406.1|356
1631712900000|2021-09-15 13:35:00|30433.1|30426.1|30430.6|30423.6|30445.6|30438.6|30415.6|30408.6|197
1631713200000|2021-09-15 13:40:00|30428.1|30421.1|30450.6|30443.6|30450.6|30443.6|30420.6|30413.6|232
1631713500000|2021-09-15 13:45:00|30448.1|30441.1|30525.6|30518.6|30525.6|30518.6|30448.1|30441.1|382
1631713800000|2021-09-15 13:50:00|30520.6|30513.6|30515.6|30508.6|30525.6|30518.6|30495.6|30488.6|206
1631714100000|2021-09-15 13:55:00|30510.6|30503.6|30510.6|30503.6|30535.6|30528.6|30493.1|30486.1|302
1631714400000|2021-09-15 14:00:00|30513.1|30506.1|30530.6|30523.6|30530.6|30523.6|30500.6|30493.6|202
1631714700000|2021-09-15 14:05:00|30525.6|30518.6|30490.6|30483.6|30525.6|30518.6|30485.6|30478.6|196
1631715000000|2021-09-15 14:10:00|30485.6|30478.6|30455.6|30448.6|30495.6|30488.6|30430.6|30423.6|270
1631715300000|2021-09-15 14:15:00|30453.1|30446.1|30455.6|30448.6|30455.6|30448.6|30423.1|30416.1|222
1631715600000|2021-09-15 14:20:00|30453.1|30446.1|30443.1|30436.1|30460.6|30453.6|30433.1|30426.1|108
1631715900000|2021-09-15 14:25:00|30440.6|30433.6|30445.6|30438.6|30465.6|30458.6|30438.1|30431.1|215
1631716200000|2021-09-15 14:30:00|30448.1|30441.1|30455.6|30448.6|30470.6|30463.6|30448.1|30441.1|153
1631716500000|2021-09-15 14:35:00|30458.1|30451.1|30470.6|30463.6|30485.6|30478.6|30455.6|30448.6|190
1631716800000|2021-09-15 14:40:00|30468.1|30461.1|30420.6|30413.6|30470.6|30463.6|30420.6|30413.6|297
1631717100000|2021-09-15 14:45:00|30423.1|30416.1|30430.6|30423.6|30435.6|30428.6|30420.6|30413.6|322
1631717400000|2021-09-15 14:50:00|30428.1|30421.1|30413.1|30406.1|30440.6|30433.6|30410.6|30403.6|216
1631717700000|2021-09-15 14:55:00|30410.6|30403.6|30445.6|30438.6|30450.6|30443.6|30410.6|30403.6|188
1631718000000|2021-09-15 15:00:00|30448.1|30441.1|30440.6|30433.6|30455.6|30448.6|30438.1|30431.1|325
1631718300000|2021-09-15 15:05:00|30435.6|30428.6|30430.6|30423.6|30445.6|30438.6|30425.6|30418.6|195
1631718600000|2021-09-15 15:10:00|30428.1|30421.1|30418.1|30411.1|30435.6|30428.6|30415.6|30408.6|168
1631718900000|2021-09-15 15:15:00|30415.6|30408.6|30420.6|30413.6|30430.6|30423.6|30410.6|30403.6|117
1631719200000|2021-09-15 15:20:00|30423.1|30416.1|30445.6|30438.6|30450.6|30443.6|30420.6|30413.6|86
1631719500000|2021-09-15 15:25:00|30448.1|30441.1|30445.6|30438.6|30458.1|30451.1|30440.6|30433.6|461
1631719800000|2021-09-15 15:30:00|30440.6|30433.6|30435.6|30428.6|30445.6|30438.6|30420.6|30413.6|177
1631720100000|2021-09-15 15:35:00|30433.1|30426.1|30440.6|30433.6|30450.6|30443.6|30430.6|30423.6|263
1631720400000|2021-09-15 15:40:00|30443.1|30436.1|30443.1|30436.1|30445.6|30438.6|30435.6|30428.6|65
1631720700000|2021-09-15 15:45:00|30440.6|30433.6|30440.6|30433.6|30440.6|30433.6|30425.6|30418.6|78
1631721000000|2021-09-15 15:50:00|30438.1|30431.1|30430.6|30423.6|30445.6|30438.6|30428.1|30421.1|66
1631721300000|2021-09-15 15:55:00|30433.1|30426.1|30460.6|30453.6|30460.6|30453.6|30430.6|30423.6|93
1631721600000|2021-09-15 16:00:00|30455.6|30448.6|30450.6|30443.6|30460.6|30453.6|30440.6|30433.6|90
1631721900000|2021-09-15 16:05:00|30445.6|30438.6|30455.6|30448.6|30460.6|30453.6|30440.6|30433.6|86
1631722200000|2021-09-15 16:10:00|30458.1|30451.1|30453.1|30446.1|30465.6|30458.6|30450.6|30443.6|102
1631722500000|2021-09-15 16:15:00|30455.6|30448.6|30460.6|30453.6|30465.6|30458.6|30450.6|30443.6|70
1631722800000|2021-09-15 16:20:00|30465.6|30458.6|30470.6|30463.6|30470.6|30463.6|30460.6|30453.6|59
1631723100000|2021-09-15 16:25:00|30475.6|30468.6|30473.1|30466.1|30485.6|30478.6|30470.6|30463.6|112
1631723400000|2021-09-15 16:30:00|30475.6|30468.6|30483.1|30476.1|30485.6|30478.6|30470.6|30463.6|33
1631723700000|2021-09-15 16:35:00|30485.6|30478.6|30498.1|30491.1|30500.6|30493.6|30485.6|30478.6|106
1631724000000|2021-09-15 16:40:00|30500.6|30493.6|30513.1|30506.1|30515.6|30508.6|30495.6|30488.6|277
1631724300000|2021-09-15 16:45:00|30515.6|30508.6|30505.6|30498.6|30515.6|30508.6|30500.6|30493.6|146
1631724600000|2021-09-15 16:50:00|30508.1|30501.1|30505.6|30498.6|30510.6|30503.6|30500.6|30493.6|56
1631724900000|2021-09-15 16:55:00|30510.6|30503.6|30510.6|30503.6|30515.6|30508.6|30505.6|30498.6|64
1631725200000|2021-09-15 17:00:00|30513.1|30506.1|30530.6|30523.6|30530.6|30523.6|30510.6|30503.6|97
1631725500000|2021-09-15 17:05:00|30535.6|30528.6|30525.6|30518.6|30535.6|30528.6|30525.6|30518.6|110
1631725800000|2021-09-15 17:10:00|30530.6|30523.6|30535.6|30528.6|30538.1|30531.1|30525.6|30518.6|34
1631726100000|2021-09-15 17:15:00|30540.6|30533.6|30530.6|30523.6|30545.6|30538.6|30525.6|30518.6|164
1631726400000|2021-09-15 17:20:00|30533.1|30526.1|30530.6|30523.6|30535.6|30528.6|30523.1|30516.1|52
1631726700000|2021-09-15 17:25:00|30533.1|30526.1|30530.6|30523.6|30535.6|30528.6|30525.6|30518.6|35
1631727000000|2021-09-15 17:30:00|30533.1|30526.1|30545.6|30538.6|30545.6|30538.6|30530.6|30523.6|86
1631727300000|2021-09-15 17:35:00|30543.1|30536.1|30540.6|30533.6|30545.6|30538.6|30535.6|30528.6|21
1631727600000|2021-09-15 17:40:00|30543.1|30536.1|30545.6|30538.6|30545.6|30538.6|30540.6|30533.6|29
1631727900000|2021-09-15 17:45:00|30548.1|30541.1|30553.1|30546.1|30560.6|30553.6|30548.1|30541.1|68
1631728200000|2021-09-15 17:50:00|30555.6|30548.6|30550.6|30543.6|30555.6|30548.6|30545.6|30538.6|29
1631728500000|2021-09-15 17:55:00|30553.1|30546.1|30535.6|30528.6|30553.1|30546.1|30535.6|30528.6|57
1631728800000|2021-09-15 18:00:00|30538.1|30531.1|30540.6|30533.6|30545.6|30538.6|30535.6|30528.6|65
1631729100000|2021-09-15 18:05:00|30543.1|30536.1|30555.6|30548.6|30555.6|30548.6|30540.6|30533.6|25
1631729400000|2021-09-15 18:10:00|30550.6|30543.6|30543.1|30536.1|30555.6|30548.6|30540.6|30533.6|31
1631729700000|2021-09-15 18:15:00|30545.6|30538.6|30540.6|30533.6|30550.6|30543.6|30538.1|30531.1|24
1631730000000|2021-09-15 18:20:00|30543.1|30536.1|30540.6|30533.6|30545.6|30538.6|30535.6|30528.6|37
1631730300000|2021-09-15 18:25:00|30543.1|30536.1|30540.6|30533.6|30550.6|30543.6|30535.6|30528.6|64
1631730600000|2021-09-15 18:30:00|30543.1|30536.1|30543.1|30536.1|30545.6|30538.6|30535.6|30528.6|39
1631730900000|2021-09-15 18:35:00|30545.6|30538.6|30553.1|30546.1|30555.6|30548.6|30540.6|30533.6|132
1631731200000|2021-09-15 18:40:00|30555.6|30548.6|30550.6|30543.6|30558.1|30551.1|30550.6|30543.6|26
1631731500000|2021-09-15 18:45:00|30553.1|30546.1|30555.6|30548.6|30560.6|30553.6|30550.6|30543.6|67
1631731800000|2021-09-15 18:50:00|30550.6|30543.6|30550.6|30543.6|30555.6|30548.6|30545.6|30538.6|70
1631732100000|2021-09-15 18:55:00|30545.6|30538.6|30540.6|30533.6|30545.6|30538.6|30540.6|30533.6|73
1631732400000|2021-09-15 19:00:00|30545.6|30538.6|30545.6|30538.6|30545.6|30538.6|30530.6|30523.6|103
1631732700000|2021-09-15 19:05:00|30543.1|30536.1|30545.6|30538.6|30545.6|30538.6|30540.6|30533.6|55
1631733000000|2021-09-15 19:10:00|30550.6|30543.6|30558.1|30551.1|30560.6|30553.6|30550.6|30543.6|70
1631733300000|2021-09-15 19:15:00|30560.6|30553.6|30575.6|30568.6|30575.6|30568.6|30555.6|30548.6|148
1631733600000|2021-09-15 19:20:00|30573.1|30566.1|30560.6|30553.6|30575.6|30568.6|30555.6|30548.6|72
1631733900000|2021-09-15 19:25:00|30563.1|30556.1|30560.6|30553.6|30565.6|30558.6|30555.6|30548.6|39
1631734200000|2021-09-15 19:30:00|30555.6|30548.6|30575.6|30568.6|30575.6|30568.6|30550.6|30543.6|206
1631734500000|2021-09-15 19:35:00|30580.6|30573.6|30610.6|30603.6|30618.1|30611.1|30578.1|30571.1|567
1631734800000|2021-09-15 19:40:00|30613.1|30606.1|30615.6|30608.6|30615.6|30608.6|30600.6|30593.6|148
1631735100000|2021-09-15 19:45:00|30618.1|30611.1|30605.6|30598.6|30618.1|30611.1|30605.6|30598.6|85
1631735400000|2021-09-15 19:50:00|30610.6|30603.6|30610.6|30603.6|30615.6|30608.6|30603.1|30596.1|195
1631735700000|2021-09-15 19:55:00|30605.6|30598.6|30613.1|30606.1|30613.1|30606.1|30595.6|30588.6|311
1631736000000|2021-09-15 20:00:00|30608.1|30601.1|30620.6|30613.6|30620.6|30613.6|30608.1|30601.1|251
1631736300000|2021-09-15 20:05:00|30615.6|30608.6|30615.6|30608.6|30615.6|30608.6|30610.6|30603.6|100
1631736600000|2021-09-15 20:10:00|30613.1|30606.1|30623.1|30616.1|30623.1|30616.1|30613.1|30606.1|11
1631736900000|2021-09-15 20:15:00|30627.1|30612.1|30609.6|30594.6|30627.1|30612.1|30604.6|30589.6|44
1631737200000|2021-09-15 20:20:00|30614.6|30599.6|30627.1|30612.1|30627.1|30612.1|30614.6|30599.6|4
1631737500000|2021-09-15 20:25:00|30624.6|30609.6|30629.6|30614.6|30634.6|30619.6|30624.6|30609.6|25
1631737800000|2021-09-15 20:30:00|30627.1|30612.1|30619.6|30604.6|30627.1|30612.1|30619.6|30604.6|10
1631738100000|2021-09-15 20:35:00|30614.6|30599.6|30622.1|30607.1|30622.1|30607.1|30614.6|30599.6|6
1631738400000|2021-09-15 20:40:00|30624.6|30609.6|30624.6|30609.6|30627.1|30612.1|30622.1|30607.1|7
1631738700000|2021-09-15 20:45:00|30622.1|30607.1|30627.1|30612.1|30629.6|30614.6|30619.6|30604.6|5
1631739000000|2021-09-15 20:50:00|||||||||6
1631739300000|2021-09-15 20:55:00|30629.6|30614.6|30642.5|30612.5|30643.1|30619.6|30627.1|30611.9|16
1631739600000|2021-09-15 21:00:00|30642.6|30612.6|30624.1|30594.1|30642.6|30612.6|30622.7|30592.7|0
1631739900000|2021-09-15 21:05:00|30623.1|30593.1|30607.3|30577.3|30623.1|30593.1|30605.1|30575.1|0
1631740200000|2021-09-15 21:10:00|30607.1|30577.1|30612.1|30582.1|30612.4|30582.4|30605.7|30575.7|0
1631740500000|2021-09-15 21:15:00|30611.5|30581.5|30608.6|30578.6|30611.5|30581.5|30606.7|30576.7|0
1631740800000|2021-09-15 21:20:00|30606.6|30576.6|30606.8|30576.8|30608.4|30578.4|30605.1|30575.1|0
1631741100000|2021-09-15 21:25:00|30606.6|30576.6|30604.7|30574.7|30606.8|30576.8|30603.8|30573.8|0
1631741400000|2021-09-15 21:30:00|30604.8|30574.8|30606|30576|30606|30576|30604.8|30574.8|0
1631741700000|2021-09-15 21:35:00|30605.9|30575.9|30606.6|30576.6|30607.3|30577.3|30605.9|30575.9|0
1631742000000|2021-09-15 21:40:00|30606.9|30576.9|30611.9|30581.9|30612.1|30582.1|30606.9|30576.9|0
1631742300000|2021-09-15 21:45:00|30611.3|30581.3|30613.5|30583.5|30613.5|30583.5|30611.3|30581.3|0
1631742600000|2021-09-15 21:50:00|30613.7|30583.7|30613.4|30583.4|30615.1|30585.1|30613.2|30583.2|0
1631742900000|2021-09-15 21:55:00|30613.6|30583.6|30614.7|30584.7|30615.7|30585.7|30613.4|30583.4|0
1631743200000|2021-09-15 22:00:00|30617.5|30587.5|30614.6|30584.6|30618.7|30588.7|30612.1|30582.1|0
1631743500000|2021-09-15 22:05:00|30617.1|30587.1|30617.3|30587.3|30619.5|30589.5|30617.1|30587.1|0
1631743800000|2021-09-15 22:10:00|30617.9|30587.9|30622.7|30592.7|30622.7|30592.7|30617.9|30587.9|0
1631744100000|2021-09-15 22:15:00|30622.5|30592.5|30627.1|30612.1|30627.1|30612.1|30622|30592|2
1631744400000|2021-09-15 22:20:00|30622.1|30607.1|30622.1|30607.1|30624.6|30609.6|30619.6|30604.6|11
1631744700000|2021-09-15 22:25:00|30619.6|30604.6|30629.6|30614.6|30629.6|30614.6|30619.6|30604.6|0
1631745000000|2021-09-15 22:30:00|30624.6|30609.6|30624.6|30609.6|30624.6|30609.6|30624.6|30609.6|5
1631745300000|2021-09-15 22:35:00|30629.6|30614.6|30629.6|30614.6|30629.6|30614.6|30619.6|30604.6|10
1631745600000|2021-09-15 22:40:00|30632.1|30617.1|30654.6|30639.6|30654.6|30639.6|30632.1|30617.1|43
1631745900000|2021-09-15 22:45:00|30649.6|30634.6|30652.1|30637.1|30652.1|30637.1|30647.1|30632.1|6
1631746200000|2021-09-15 22:50:00|30654.6|30639.6|30652.1|30637.1|30654.6|30639.6|30652.1|30637.1|3
1631746500000|2021-09-15 22:55:00|30649.6|30634.6|30649.6|30634.6|30649.6|30634.6|30649.6|30634.6|2
1631746800000|2021-09-15 23:00:00|30652.1|30637.1|30634.6|30619.6|30652.1|30637.1|30634.6|30619.6|35
1631747100000|2021-09-15 23:05:00|30637.1|30622.1|30634.6|30619.6|30639.6|30624.6|30634.6|30619.6|8
1631747400000|2021-09-15 23:10:00|||||||||9
1631747700000|2021-09-15 23:15:00|30639.6|30624.6|30629.6|30614.6|30639.6|30624.6|30624.6|30609.6|10
1631748000000|2021-09-15 23:20:00|30632.1|30617.1|30624.6|30609.6|30632.1|30617.1|30624.6|30609.6|4
1631748300000|2021-09-15 23:25:00|30619.6|30604.6|30617.1|30602.1|30619.6|30604.6|30614.6|30599.6|8
1631748600000|2021-09-15 23:30:00|30613.1|30606.1|30580.6|30573.6|30620.6|30613.6|30580.6|30573.6|14288
1631748900000|2021-09-15 23:35:00|30575.6|30568.6|30575.6|30568.6|30578.1|30571.1|30565.6|30558.6|119
1631749200000|2021-09-15 23:40:00|30573.1|30566.1|30610.6|30603.6|30615.6|30608.6|30570.6|30563.6|200
1631749500000|2021-09-15 23:45:00|30615.6|30608.6|30630.6|30623.6|30635.6|30628.6|30610.6|30603.6|315
1631749800000|2021-09-15 23:50:00|30635.6|30628.6|30623.1|30616.1|30635.6|30628.6|30620.6|30613.6|176
1631750100000|2021-09-15 23:55:00|30620.6|30613.6|30635.6|30628.6|30650.6|30643.6|30605.6|30598.6|240
1631750400000|2021-09-16 00:00:00|30615.6|30608.6|30615.6|30608.6|30625.6|30618.6|30570.6|30563.6|1453
1631750700000|2021-09-16 00:05:00|30618.1|30611.1|30570.6|30563.6|30620.6|30613.6|30570.6|30563.6|699
1631751000000|2021-09-16 00:10:00|30568.1|30561.1|30575.6|30568.6|30580.6|30573.6|30543.1|30536.1|644
1631751300000|2021-09-16 00:15:00|30578.1|30571.1|30555.6|30548.6|30580.6|30573.6|30520.6|30513.6|724
1631751600000|2021-09-16 00:20:00|30558.1|30551.1|30540.6|30533.6|30560.6|30553.6|30535.6|30528.6|301
1631751900000|2021-09-16 00:25:00|30538.1|30531.1|30550.6|30543.6|30565.6|30558.6|30530.6|30523.6|392
1631752200000|2021-09-16 00:30:00|30548.1|30541.1|30565.6|30558.6|30565.6|30558.6|30540.6|30533.6|198
1631752500000|2021-09-16 00:35:00|30568.1|30561.1|30550.6|30543.6|30575.6|30568.6|30550.6|30543.6|192
1631752800000|2021-09-16 00:40:00|30553.1|30546.1|30555.6|30548.6|30565.6|30558.6|30540.6|30533.6|159
1631753100000|2021-09-16 00:45:00|30550.6|30543.6|30560.6|30553.6|30565.6|30558.6|30548.1|30541.1|132
1631753400000|2021-09-16 00:50:00|30563.1|30556.1|30565.6|30558.6|30585.6|30578.6|30550.6|30543.6|182
1631753700000|2021-09-16 00:55:00|30563.1|30556.1|30540.6|30533.6|30570.6|30563.6|30540.6|30533.6|127
1631754000000|2021-09-16 01:00:00|30538.1|30531.1|30513.1|30506.1|30540.6|30533.6|30500.6|30493.6|474
1631754300000|2021-09-16 01:05:00|30515.6|30508.6|30528.1|30521.1|30530.6|30523.6|30510.6|30503.6|223
1631754600000|2021-09-16 01:10:00|30525.6|30518.6|30545.6|30538.6|30545.6|30538.6|30520.6|30513.6|101
1631754900000|2021-09-16 01:15:00|30548.1|30541.1|30543.1|30536.1|30548.1|30541.1|30525.6|30518.6|243
1631755200000|2021-09-16 01:20:00|30540.6|30533.6|30505.6|30498.6|30550.6|30543.6|30495.6|30488.6|257
1631755500000|2021-09-16 01:25:00|30503.1|30496.1|30495.6|30488.6|30513.1|30506.1|30490.6|30483.6|213
1631755800000|2021-09-16 01:30:00|30500.6|30493.6|30460.6|30453.6|30500.6|30493.6|30445.6|30438.6|597
1631756100000|2021-09-16 01:35:00|30465.6|30458.6|30480.6|30473.6|30500.6|30493.6|30465.6|30458.6|434
1631756400000|2021-09-16 01:40:00|30475.6|30468.6|30485.6|30478.6|30500.6|30493.6|30470.6|30463.6|320
1631756700000|2021-09-16 01:45:00|30483.1|30476.1|30460.6|30453.6|30485.6|30478.6|30460.6|30453.6|203
1631757000000|2021-09-16 01:50:00|30458.1|30451.1|30450.6|30443.6|30460.6|30453.6|30445.6|30438.6|243
1631757300000|2021-09-16 01:55:00|30448.1|30441.1|30380.6|30373.6|30450.6|30443.6|30375.6|30368.6|947
1631757600000|2021-09-16 02:00:00|30383.1|30376.1|30358.4|30351.4|30400.6|30393.6|30315.6|30308.6|584
1631757900000|2021-09-16 02:05:00|30353.4|30346.4|30378.4|30371.4|30393.4|30386.4|30350.9|30343.9|513
1631758200000|2021-09-16 02:10:00|30375.9|30368.9|30365.9|30358.9|30388.4|30381.4|30348.4|30341.4|311
1631758500000|2021-09-16 02:15:00|30363.4|30356.4|30358.4|30351.4|30378.4|30371.4|30345.9|30338.9|260
1631758800000|2021-09-16 02:20:00|30355.9|30348.9|30380.9|30373.9|30395.9|30388.9|30353.4|30346.4|279
1631759100000|2021-09-16 02:25:00|30378.4|30371.4|30338.4|30331.4|30383.4|30376.4|30328.4|30321.4|504
1631759400000|2021-09-16 02:30:00|30343.4|30336.4|30393.4|30386.4|30393.4|30386.4|30343.4|30336.4|302
1631759700000|2021-09-16 02:35:00|30395.9|30388.9|30398.4|30391.4|30403.4|30396.4|30378.4|30371.4|127
1631760000000|2021-09-16 02:40:00|30403.4|30396.4|30393.4|30386.4|30403.4|30396.4|30388.4|30381.4|116
1631760300000|2021-09-16 02:45:00|30390.9|30383.9|30395.9|30388.9|30408.4|30401.4|30388.4|30381.4|142
1631760600000|2021-09-16 02:50:00|30393.4|30386.4|30403.4|30396.4|30403.4|30396.4|30383.4|30376.4|74
1631760900000|2021-09-16 02:55:00|30405.9|30398.9|30403.4|30396.4|30408.4|30401.4|30388.4|30381.4|121
1631761200000|2021-09-16 03:00:00|30408.4|30401.4|30398.4|30391.4|30408.4|30401.4|30378.4|30371.4|142
1631761500000|2021-09-16 03:05:00|30395.9|30388.9|30418.4|30411.4|30423.4|30416.4|30393.4|30386.4|96
1631761800000|2021-09-16 03:10:00|30415.9|30408.9|30423.4|30416.4|30423.4|30416.4|30413.4|30406.4|58
1631762100000|2021-09-16 03:15:00|30420.9|30413.9|30420.9|30413.9|30433.4|30426.4|30413.4|30406.4|177
1631762400000|2021-09-16 03:20:00|30418.4|30411.4|30393.4|30386.4|30428.4|30421.4|30383.4|30376.4|178
1631762700000|2021-09-16 03:25:00|30398.4|30391.4|30363.4|30356.4|30403.4|30396.4|30363.4|30356.4|198
1631763000000|2021-09-16 03:30:00|30358.4|30351.4|30323.4|30316.4|30378.4|30371.4|30298.4|30291.4|994
1631763300000|2021-09-16 03:35:00|30325.9|30318.9|30288.4|30281.4|30338.4|30331.4|30288.4|30281.4|312
1631763600000|2021-09-16 03:40:00|30290.9|30283.9|30253.4|30246.4|30295.9|30288.9|30253.4|30246.4|561
1631763900000|2021-09-16 03:45:00|30258.4|30251.4|30238.4|30231.4|30268.4|30261.4|30210.9|30203.9|1097
1631764200000|2021-09-16 03:50:00|30240.9|30233.9|30238.4|30231.4|30253.4|30246.4|30218.4|30211.4|659
1631764500000|2021-09-16 03:55:00|30233.4|30226.4|30228.4|30221.4|30248.4|30241.4|30208.4|30201.4|451
1631764800000|2021-09-16 04:00:00|30233.4|30226.4|30273.4|30266.4|30303.4|30296.4|30230.9|30223.9|556
1631765100000|2021-09-16 04:05:00|30275.9|30268.9|30280.9|30273.9|30303.4|30296.4|30268.4|30261.4|335
1631765400000|2021-09-16 04:10:00|30283.4|30276.4|30268.4|30261.4|30293.4|30286.4|30268.4|30261.4|295
1631765700000|2021-09-16 04:15:00|30265.9|30258.9|30278.4|30271.4|30278.4|30271.4|30258.4|30251.4|398
1631766000000|2021-09-16 04:20:00|30275.9|30268.9|30268.4|30261.4|30288.4|30281.4|30258.4|30251.4|325
1631766300000|2021-09-16 04:25:00|30270.9|30263.9|30288.4|30281.4|30298.4|30291.4|30270.9|30263.9|204
1631766600000|2021-09-16 04:30:00|30283.4|30276.4|30293.4|30286.4|30298.4|30291.4|30283.4|30276.4|168
1631766900000|2021-09-16 04:35:00|30295.9|30288.9|30288.4|30281.4|30313.4|30306.4|30288.4|30281.4|399
1631767200000|2021-09-16 04:40:00|30293.4|30286.4|30328.4|30321.4|30328.4|30321.4|30293.4|30286.4|211
1631767500000|2021-09-16 04:45:00|30330.9|30323.9|30368.4|30361.4|30378.4|30371.4|30330.9|30323.9|475
1631767800000|2021-09-16 04:50:00|30365.9|30358.9|30328.4|30321.4|30368.4|30361.4|30318.4|30311.4|369
1631768100000|2021-09-16 04:55:00|30333.4|30326.4|30325.9|30318.9|30335.9|30328.9|30308.4|30301.4|193
1631768400000|2021-09-16 05:00:00|30323.4|30316.4|30313.4|30306.4|30348.4|30341.4|30313.4|30306.4|444
1631768700000|2021-09-16 05:05:00|30308.4|30301.4|30333.4|30326.4|30338.4|30331.4|30308.4|30301.4|220
1631769000000|2021-09-16 05:10:00|30328.4|30321.4|30323.4|30316.4|30333.4|30326.4|30315.9|30308.9|137
1631769300000|2021-09-16 05:15:00|30328.4|30321.4|30313.4|30306.4|30328.4|30321.4|30313.4|30306.4|119
1631769600000|2021-09-16 05:20:00|30315.9|30308.9|30323.4|30316.4|30330.9|30323.9|30303.4|30296.4|307
1631769900000|2021-09-16 05:25:00|30325.9|30318.9|30328.4|30321.4|30338.4|30331.4|30318.4|30311.4|202
1631770200000|2021-09-16 05:30:00|30323.4|30316.4|30323.4|30316.4|30328.4|30321.4|30313.4|30306.4|158
1631770500000|2021-09-16 05:35:00|30320.9|30313.9|30278.4|30271.4|30328.4|30321.4|30273.4|30266.4|374
1631770800000|2021-09-16 05:40:00|30280.9|30273.9|30308.4|30301.4|30313.4|30306.4|30280.9|30273.9|303
1631771100000|2021-09-16 05:45:00|30310.9|30303.9|30298.4|30291.4|30313.4|30306.4|30295.9|30288.9|390
1631771400000|2021-09-16 05:50:00|30293.4|30286.4|30318.4|30311.4|30328.4|30321.4|30293.4|30286.4|467
1631771700000|2021-09-16 05:55:00|30313.4|30306.4|30330.9|30323.9|30360.9|30353.9|30313.4|30306.4|1712
1631772000000|2021-09-16 06:00:00|30328.4|30321.4|30370.9|30363.9|30383.4|30376.4|30320.9|30313.9|2351
1631772300000|2021-09-16 06:05:00|30368.4|30361.4|30420.9|30413.9|30428.4|30421.4|30368.4|30361.4|1173
1631772600000|2021-09-16 06:10:00|30418.4|30411.4|30373.4|30366.4|30443.4|30436.4|30373.4|30366.4|800
1631772900000|2021-09-16 06:15:00|30375.9|30368.9|30380.9|30373.9|30393.4|30386.4|30375.9|30368.9|444
1631773200000|2021-09-16 06:20:00|30383.4|30376.4|30378.4|30371.4|30388.4|30381.4|30378.4|30371.4|141
1631773500000|2021-09-16 06:25:00|30380.9|30373.9|30393.4|30386.4|30398.4|30391.4|30380.9|30373.9|69
1631773800000|2021-09-16 06:30:00|30390.9|30383.9|30383.4|30376.4|30393.4|30386.4|30380.9|30373.9|42
1631774100000|2021-09-16 06:35:00|30385.9|30378.9|30378.4|30371.4|30385.9|30378.9|30375.9|30368.9|18
1631774400000|2021-09-16 06:40:00|30375.9|30368.9|30378.4|30371.4|30380.9|30373.9|30375.9|30368.9|11
1631774700000|2021-09-16 06:45:00|30373.4|30366.4|30350.9|30343.9|30373.4|30366.4|30343.4|30336.4|49
1631775000000|2021-09-16 06:50:00|30345.9|30338.9|30350.9|30343.9|30353.4|30346.4|30333.4|30326.4|90
1631775300000|2021-09-16 06:55:00|30353.4|30346.4|30363.4|30356.4|30373.4|30366.4|30353.4|30346.4|23
1631775600000|2021-09-16 07:00:00|30365.9|30358.9|30373.4|30366.4|30383.4|30376.4|30353.4|30346.4|53
1631775900000|2021-09-16 07:05:00|30370.9|30363.9|30373.4|30366.4|30378.4|30371.4|30365.9|30358.9|156
1631776200000|2021-09-16 07:10:00|30375.9|30368.9|30383.4|30376.4|30383.4|30376.4|30373.4|30366.4|75
1631776500000|2021-09-16 07:15:00|30378.4|30371.4|30383.4|30376.4|30383.4|30376.4|30363.4|30356.4|231
1631776800000|2021-09-16 07:20:00|30385.9|30378.9|30408.4|30401.4|30408.4|30401.4|30385.9|30378.9|270
1631777100000|2021-09-16 07:25:00|30413.4|30406.4|30408.4|30401.4|30423.4|30416.4|30403.4|30396.4|282
1631777400000|2021-09-16 07:30:00|30403.4|30396.4|30358.4|30351.4|30403.4|30396.4|30353.4|30346.4|282
1631777700000|2021-09-16 07:35:00|30355.9|30348.9|30353.4|30346.4|30370.9|30363.9|30348.4|30341.4|257
1631778000000|2021-09-16 07:40:00|30348.4|30341.4|30358.4|30351.4|30373.4|30366.4|30343.4|30336.4|603
1631778300000|2021-09-16 07:45:00|30360.9|30353.9|30355.9|30348.9|30373.4|30366.4|30353.4|30346.4|58
1631778600000|2021-09-16 07:50:00|30358.4|30351.4|30340.9|30333.9|30358.4|30351.4|30338.4|30331.4|121
1631778900000|2021-09-16 07:55:00|30343.4|30336.4|30343.4|30336.4|30350.9|30343.9|30338.4|30331.4|209
1631779200000|2021-09-16 08:00:00|30340.9|30333.9|30343.4|30336.4|30348.4|30341.4|30333.4|30326.4|110
1631779500000|2021-09-16 08:05:00|30338.4|30331.4|30358.4|30351.4|30358.4|30351.4|30338.4|30331.4|84
1631779800000|2021-09-16 08:10:00|30355.9|30348.9|30373.4|30366.4|30373.4|30366.4|30355.9|30348.9|31
1631780100000|2021-09-16 08:15:00|30370.9|30363.9|30378.4|30371.4|30380.9|30373.9|30355.9|30348.9|59
1631780400000|2021-09-16 08:20:00|30380.9|30373.9|30383.4|30376.4|30393.4|30386.4|30378.4|30371.4|150
1631780700000|2021-09-16 08:25:00|30380.9|30373.9|30388.4|30381.4|30393.4|30386.4|30378.4|30371.4|90
1631781000000|2021-09-16 08:30:00|30385.9|30378.9|30388.4|30381.4|30398.4|30391.4|30383.4|30376.4|35
1631781300000|2021-09-16 08:35:00|30390.9|30383.9|30393.4|30386.4|30398.4|30391.4|30383.4|30376.4|108
1631781600000|2021-09-16 08:40:00|30388.4|30381.4|30413.4|30406.4|30413.4|30406.4|30383.4|30376.4|151
1631781900000|2021-09-16 08:45:00|30415.9|30408.9|30418.4|30411.4|30423.4|30416.4|30413.4|30406.4|152
1631782200000|2021-09-16 08:50:00|30415.9|30408.9|30413.4|30406.4|30423.4|30416.4|30408.4|30401.4|135
1631782500000|2021-09-16 08:55:00|30410.9|30403.9|30408.4|30401.4|30413.4|30406.4|30408.4|30401.4|19
1631782800000|2021-09-16 09:00:00|30403.4|30396.4|30413.4|30406.4|30418.4|30411.4|30403.4|30396.4|86
1631783100000|2021-09-16 09:05:00|30410.9|30403.9|30390.9|30383.9|30413.4|30406.4|30388.4|30381.4|111
1631783400000|2021-09-16 09:10:00|30393.4|30386.4|30393.4|30386.4|30398.4|30391.4|30388.4|30381.4|47
1631783700000|2021-09-16 09:15:00|30395.9|30388.9|30400.9|30393.9|30403.4|30396.4|30388.4|30381.4|55
1631784000000|2021-09-16 09:20:00|30403.4|30396.4|30418.4|30411.4|30418.4|30411.4|30393.4|30386.4|212
1631784300000|2021-09-16 09:25:00|30423.4|30416.4|30420.9|30413.9|30443.4|30436.4|30418.4|30411.4|204
1631784600000|2021-09-16 09:30:00|30418.4|30411.4|30393.4|30386.4|30423.4|30416.4|30393.4|30386.4|63
1631784900000|2021-09-16 09:35:00|30398.4|30391.4|30388.4|30381.4|30398.4|30391.4|30388.4|30381.4|45
1631785200000|2021-09-16 09:40:00|30383.4|30376.4|30373.4|30366.4|30383.4|30376.4|30363.4|30356.4|158
1631785500000|2021-09-16 09:45:00|30368.4|30361.4|30373.4|30366.4|30373.4|30366.4|30348.4|30341.4|139
1631785800000|2021-09-16 09:50:00|30375.9|30368.9|30368.4|30361.4|30378.4|30371.4|30363.4|30356.4|49
1631786100000|2021-09-16 09:55:00|30363.4|30356.4|30363.4|30356.4|30368.4|30361.4|30360.9|30353.9|28
1631786400000|2021-09-16 10:00:00|30358.4|30351.4|30365.9|30358.9|30368.4|30361.4|30353.4|30346.4|48
1631786700000|2021-09-16 10:05:00|30363.4|30356.4|30373.4|30366.4|30385.9|30378.9|30363.4|30356.4|61
1631787000000|2021-09-16 10:10:00|30370.9|30363.9|30363.4|30356.4|30373.4|30366.4|30363.4|30356.4|21
1631787300000|2021-09-16 10:15:00|30368.4|30361.4|30378.4|30371.4|30380.9|30373.9|30365.9|30358.9|16
1631787600000|2021-09-16 10:20:00|30375.9|30368.9|30368.4|30361.4|30378.4|30371.4|30368.4|30361.4|21
1631787900000|2021-09-16 10:25:00|30363.4|30356.4|30363.4|30356.4|30368.4|30361.4|30358.4|30351.4|26
1631788200000|2021-09-16 10:30:00|30368.4|30361.4|30368.4|30361.4|30378.4|30371.4|30363.4|30356.4|35
1631788500000|2021-09-16 10:35:00|30365.9|30358.9|30363.4|30356.4|30373.4|30366.4|30363.4|30356.4|15
1631788800000|2021-09-16 10:40:00|30360.9|30353.9|30358.4|30351.4|30360.9|30353.9|30348.4|30341.4|30
1631789100000|2021-09-16 10:45:00|30360.9|30353.9|30358.4|30351.4|30368.4|30361.4|30353.4|30346.4|34
1631789400000|2021-09-16 10:50:00|30360.9|30353.9|30355.9|30348.9|30363.4|30356.4|30353.4|30346.4|32
1631789700000|2021-09-16 10:55:00|30358.4|30351.4|30368.4|30361.4|30368.4|30361.4|30348.4|30341.4|45
1631790000000|2021-09-16 11:00:00|30365.9|30358.9|30380.9|30373.9|30390.9|30383.9|30363.4|30356.4|47
1631790300000|2021-09-16 11:05:00|30383.4|30376.4|30383.4|30376.4|30388.4|30381.4|30378.4|30371.4|15
1631790600000|2021-09-16 11:10:00|30385.9|30378.9|30393.4|30386.4|30393.4|30386.4|30385.9|30378.9|18
1631790900000|2021-09-16 11:15:00|30395.9|30388.9|30393.4|30386.4|30403.4|30396.4|30390.9|30383.9|25
1631791200000|2021-09-16 11:20:00|30388.4|30381.4|30383.4|30376.4|30393.4|30386.4|30383.4|30376.4|50
1631791500000|2021-09-16 11:25:00|30378.4|30371.4|30385.9|30378.9|30385.9|30378.9|30368.4|30361.4|47
1631791800000|2021-09-16 11:30:00|30383.4|30376.4|30368.4|30361.4|30385.9|30378.9|30368.4|30361.4|66
1631792100000|2021-09-16 11:35:00|30363.4|30356.4|30363.4|30356.4|30373.4|30366.4|30360.9|30353.9|198
1631792400000|2021-09-16 11:40:00|30365.9|30358.9|30363.4|30356.4|30368.4|30361.4|30360.9|30353.9|137
1631792700000|2021-09-16 11:45:00|30365.9|30358.9|30363.4|30356.4|30368.4|30361.4|30358.4|30351.4|297
1631793000000|2021-09-16 11:50:00|30360.9|30353.9|30358.4|30351.4|30363.4|30356.4|30358.4|30351.4|26
1631793300000|2021-09-16 11:55:00|30363.4|30356.4|30365.9|30358.9|30368.4|30361.4|30363.4|30356.4|150
1631793600000|2021-09-16 12:00:00|30363.4|30356.4|30333.4|30326.4|30363.4|30356.4|30328.4|30321.4|230
1631793900000|2021-09-16 12:05:00|30330.9|30323.9|30325.9|30318.9|30333.4|30326.4|30298.4|30291.4|378
1631794200000|2021-09-16 12:10:00|30328.4|30321.4|30343.4|30336.4|30343.4|30336.4|30323.4|30316.4|35
1631794500000|2021-09-16 12:15:00|30340.9|30333.9|30350.9|30343.9|30353.4|30346.4|30340.9|30333.9|66
1631794800000|2021-09-16 12:20:00|30348.4|30341.4|30328.4|30321.4|30355.9|30348.9|30323.4|30316.4|56
1631795100000|2021-09-16 12:25:00|30330.9|30323.9|30338.4|30331.4|30338.4|30331.4|30323.4|30316.4|50
1631795400000|2021-09-16 12:30:00|30340.9|30333.9|30378.4|30371.4|30393.4|30386.4|30338.4|30331.4|338
1631795700000|2021-09-16 12:35:00|30380.9|30373.9|30393.4|30386.4|30408.4|30401.4|30380.9|30373.9|159
1631796000000|2021-09-16 12:40:00|30398.4|30391.4|30395.9|30388.9|30410.9|30403.9|30393.4|30386.4|84
1631796300000|2021-09-16 12:45:00|30393.4|30386.4|30398.4|30391.4|30400.9|30393.9|30393.4|30386.4|39
1631796600000|2021-09-16 12:50:00|30400.9|30393.9|30418.4|30411.4|30425.9|30418.9|30398.4|30391.4|274
1631796900000|2021-09-16 12:55:00|30413.4|30406.4|30415.9|30408.9|30423.4|30416.4|30410.9|30403.9|75
1631797200000|2021-09-16 13:00:00|30418.4|30411.4|30418.4|30411.4|30428.4|30421.4|30413.4|30406.4|127
1631797500000|2021-09-16 13:05:00|30423.4|30416.4|30413.4|30406.4|30425.9|30418.9|30410.9|30403.9|89
1631797800000|2021-09-16 13:10:00|30415.9|30408.9|30403.4|30396.4|30418.4|30411.4|30398.4|30391.4|99
1631798100000|2021-09-16 13:15:00|30405.9|30398.9|30423.4|30416.4|30433.4|30426.4|30405.9|30398.9|92
1631798400000|2021-09-16 13:20:00|30420.9|30413.9|30415.9|30408.9|30423.4|30416.4|30408.4|30401.4|46
1631798700000|2021-09-16 13:25:00|30418.4|30411.4|30410.9|30403.9|30418.4|30411.4|30408.4|30401.4|18
1631799000000|2021-09-16 13:30:00|30408.4|30401.4|30455.9|30448.9|30473.4|30466.4|30408.4|30401.4|431
1631799300000|2021-09-16 13:35:00|30458.4|30451.4|30438.4|30431.4|30460.9|30453.9|30418.4|30411.4|207
1631799600000|2021-09-16 13:40:00|30435.9|30428.9|30403.4|30396.4|30435.9|30428.9|30398.4|30391.4|259
1631799900000|2021-09-16 13:45:00|30408.4|30401.4|30393.4|30386.4|30413.4|30406.4|30370.9|30363.9|207
1631800200000|2021-09-16 13:50:00|30395.9|30388.9|30373.4|30366.4|30413.4|30406.4|30368.4|30361.4|169
1631800500000|2021-09-16 13:55:00|30378.4|30371.4|30378.4|30371.4|30388.4|30381.4|30368.4|30361.4|241
1631800800000|2021-09-16 14:00:00|30373.4|30366.4|30338.4|30331.4|30380.9|30373.9|30333.4|30326.4|507
1631801100000|2021-09-16 14:05:00|30340.9|30333.9|30388.4|30381.4|30393.4|30386.4|30340.9|30333.9|236
1631801400000|2021-09-16 14:10:00|30383.4|30376.4|30358.4|30351.4|30383.4|30376.4|30355.9|30348.9|221
1631801700000|2021-09-16 14:15:00|30355.9|30348.9|30373.4|30366.4|30375.9|30368.9|30343.4|30336.4|181
1631802000000|2021-09-16 14:20:00|30368.4|30361.4|30398.4|30391.4|30408.4|30401.4|30358.4|30351.4|391
1631802300000|2021-09-16 14:25:00|30400.9|30393.9|30423.4|30416.4|30423.4|30416.4|30388.4|30381.4|212
1631802600000|2021-09-16 14:30:00|30420.9|30413.9|30433.4|30426.4|30433.4|30426.4|30403.4|30396.4|170
1631802900000|2021-09-16 14:35:00|30438.4|30431.4|30433.4|30426.4|30443.4|30436.4|30423.4|30416.4|181
1631803200000|2021-09-16 14:40:00|30435.9|30428.9|30408.4|30401.4|30438.4|30431.4|30393.4|30386.4|114
1631803500000|2021-09-16 14:45:00|30403.4|30396.4|30410.9|30403.9|30420.9|30413.9|30398.4|30391.4|44
1631803800000|2021-09-16 14:50:00|30408.4|30401.4|30363.4|30356.4|30408.4|30401.4|30363.4|30356.4|242
1631804100000|2021-09-16 14:55:00|30358.4|30351.4|30370.9|30363.9|30373.4|30366.4|30353.4|30346.4|279
1631804400000|2021-09-16 15:00:00|30373.4|30366.4|30368.4|30361.4|30383.4|30376.4|30363.4|30356.4|96
1631804700000|2021-09-16 15:05:00|30370.9|30363.9|30378.4|30371.4|30383.4|30376.4|30358.4|30351.4|169
1631805000000|2021-09-16 15:10:00|30375.9|30368.9|30398.4|30391.4|30408.4|30401.4|30373.4|30366.4|129
1631805300000|2021-09-16 15:15:00|30395.9|30388.9|30370.9|30363.9|30398.4|30391.4|30363.4|30356.4|198
1631805600000|2021-09-16 15:20:00|30373.4|30366.4|30388.4|30381.4|30388.4|30381.4|30365.9|30358.9|146
1631805900000|2021-09-16 15:25:00|30385.9|30378.9|30393.4|30386.4|30403.4|30396.4|30383.4|30376.4|98
1631806200000|2021-09-16 15:30:00|30395.9|30388.9|30383.4|30376.4|30403.4|30396.4|30383.4|30376.4|82
1631806500000|2021-09-16 15:35:00|30385.9|30378.9|30398.4|30391.4|30398.4|30391.4|30375.9|30368.9|55
1631806800000|2021-09-16 15:40:00|30400.9|30393.9|30383.4|30376.4|30403.4|30396.4|30383.4|30376.4|76
1631807100000|2021-09-16 15:45:00|30388.4|30381.4|30378.4|30371.4|30393.4|30386.4|30378.4|30371.4|88
1631807400000|2021-09-16 15:50:00|30380.9|30373.9|30368.4|30361.4|30388.4|30381.4|30368.4|30361.4|117
1631807700000|2021-09-16 15:55:00|30363.4|30356.4|30388.4|30381.4|30388.4|30381.4|30358.4|30351.4|96
1631808000000|2021-09-16 16:00:00|30383.4|30376.4|30378.4|30371.4|30390.9|30383.9|30378.4|30371.4|29
1631808300000|2021-09-16 16:05:00|30380.9|30373.9|30403.4|30396.4|30403.4|30396.4|30378.4|30371.4|133
1631808600000|2021-09-16 16:10:00|30398.4|30391.4|30408.4|30401.4|30408.4|30401.4|30388.4|30381.4|91
1631808900000|2021-09-16 16:15:00|30413.4|30406.4|30428.4|30421.4|30433.4|30426.4|30408.4|30401.4|193
1631809200000|2021-09-16 16:20:00|30430.9|30423.9|30423.4|30416.4|30433.4|30426.4|30418.4|30411.4|57
1631809500000|2021-09-16 16:25:00|30420.9|30413.9|30413.4|30406.4|30423.4|30416.4|30408.4|30401.4|57
1631809800000|2021-09-16 16:30:00|30415.9|30408.9|30423.4|30416.4|30423.4|30416.4|30413.4|30406.4|27
1631810100000|2021-09-16 16:35:00|30420.9|30413.9|30423.4|30416.4|30428.4|30421.4|30418.4|30411.4|82
1631810400000|2021-09-16 16:40:00|30425.9|30418.9|30433.4|30426.4|30433.4|30426.4|30423.4|30416.4|83
1631810700000|2021-09-16 16:45:00|30428.4|30421.4|30423.4|30416.4|30433.4|30426.4|30423.4|30416.4|139
1631811000000|2021-09-16 16:50:00|30428.4|30421.4|30405.9|30398.9|30428.4|30421.4|30403.4|30396.4|73
1631811300000|2021-09-16 16:55:00|30408.4|30401.4|30428.4|30421.4|30428.4|30421.4|30408.4|30401.4|104
1631811600000|2021-09-16 17:00:00|30423.4|30416.4|30428.4|30421.4|30428.4|30421.4|30413.4|30406.4|75
1631811900000|2021-09-16 17:05:00|30423.4|30416.4|30433.4|30426.4|30438.4|30431.4|30423.4|30416.4|137
1631812200000|2021-09-16 17:10:00|30430.9|30423.9|30433.4|30426.4|30433.4|30426.4|30418.4|30411.4|67
1631812500000|2021-09-16 17:15:00|30428.4|30421.4|30440.9|30433.9|30443.4|30436.4|30428.4|30421.4|81
1631812800000|2021-09-16 17:20:00|30443.4|30436.4|30448.4|30441.4|30453.4|30446.4|30440.9|30433.9|97
1631813100000|2021-09-16 17:25:00|30453.4|30446.4|30448.4|30441.4|30453.4|30446.4|30443.4|30436.4|87
1631813400000|2021-09-16 17:30:00|30443.4|30436.4|30443.4|30436.4|30448.4|30441.4|30438.4|30431.4|100
1631813700000|2021-09-16 17:35:00|30445.9|30438.9|30428.4|30421.4|30445.9|30438.9|30423.4|30416.4|47
1631814000000|2021-09-16 17:40:00|30430.9|30423.9|30433.4|30426.4|30440.9|30433.9|30428.4|30421.4|98
1631814300000|2021-09-16 17:45:00|30435.9|30428.9|30443.4|30436.4|30445.9|30438.9|30433.4|30426.4|24
1631814600000|2021-09-16 17:50:00|30448.4|30441.4|30468.4|30461.4|30473.4|30466.4|30445.9|30438.9|161
1631814900000|2021-09-16 17:55:00|30463.4|30456.4|30473.4|30466.4|30478.4|30471.4|30463.4|30456.4|131
1631815200000|2021-09-16 18:00:00|30468.4|30461.4|30468.4|30461.4|30473.4|30466.4|30468.4|30461.4|52
1631815500000|2021-09-16 18:05:00|30470.9|30463.9|30468.4|30461.4|30473.4|30466.4|30463.4|30456.4|39
1631815800000|2021-09-16 18:10:00|30473.4|30466.4|30503.4|30496.4|30508.4|30501.4|30473.4|30466.4|383
1631816100000|2021-09-16 18:15:00|30508.4|30501.4|30498.4|30491.4|30510.9|30503.9|30498.4|30491.4|175
1631816400000|2021-09-16 18:20:00|30500.9|30493.9|30503.4|30496.4|30503.4|30496.4|30498.4|30491.4|27
1631816700000|2021-09-16 18:25:00|30500.9|30493.9|30500.9|30493.9|30503.4|30496.4|30493.4|30486.4|65
1631817000000|2021-09-16 18:30:00|30503.4|30496.4|30498.4|30491.4|30503.4|30496.4|30493.4|30486.4|49
1631817300000|2021-09-16 18:35:00|30503.4|30496.4|30493.4|30486.4|30503.4|30496.4|30493.4|30486.4|42
1631817600000|2021-09-16 18:40:00|30498.4|30491.4|30483.4|30476.4|30498.4|30491.4|30483.4|30476.4|73
1631817900000|2021-09-16 18:45:00|30485.9|30478.9|30488.4|30481.4|30488.4|30481.4|30478.4|30471.4|95
1631818200000|2021-09-16 18:50:00|30483.4|30476.4|30493.4|30486.4|30493.4|30486.4|30478.4|30471.4|69
1631818500000|2021-09-16 18:55:00|30498.4|30491.4|30503.4|30496.4|30508.4|30501.4|30493.4|30486.4|309
1631818800000|2021-09-16 19:00:00|30508.4|30501.4|30508.4|30501.4|30508.4|30501.4|30493.4|30486.4|177
1631819100000|2021-09-16 19:05:00|30505.9|30498.9|30518.4|30511.4|30528.4|30521.4|30503.4|30496.4|213
1631819400000|2021-09-16 19:10:00|30520.9|30513.9|30510.9|30503.9|30528.4|30521.4|30508.4|30501.4|208
1631819700000|2021-09-16 19:15:00|30513.4|30506.4|30493.4|30486.4|30513.4|30506.4|30488.4|30481.4|132
1631820000000|2021-09-16 19:20:00|30495.9|30488.9|30483.4|30476.4|30500.9|30493.9|30478.4|30471.4|229
1631820300000|2021-09-16 19:25:00|30488.4|30481.4|30455.9|30448.9|30488.4|30481.4|30453.4|30446.4|110
1631820600000|2021-09-16 19:30:00|30458.4|30451.4|30463.4|30456.4|30473.4|30466.4|30453.4|30446.4|152
1631820900000|2021-09-16 19:35:00|30465.9|30458.9|30473.4|30466.4|30473.4|30466.4|30460.9|30453.9|132
1631821200000|2021-09-16 19:40:00|30468.4|30461.4|30503.4|30496.4|30518.4|30511.4|30468.4|30461.4|474
1631821500000|2021-09-16 19:45:00|30498.4|30491.4|30518.4|30511.4|30533.4|30526.4|30498.4|30491.4|464
1631821800000|2021-09-16 19:50:00|30523.4|30516.4|30523.4|30516.4|30538.4|30531.4|30523.4|30516.4|411
1631822100000|2021-09-16 19:55:00|30518.4|30511.4|30518.4|30511.4|30528.4|30521.4|30508.4|30501.4|476
1631822400000|2021-09-16 20:00:00|30515.9|30508.9|30508.4|30501.4|30518.4|30511.4|30498.4|30491.4|165
1631822700000|2021-09-16 20:05:00|30505.9|30498.9|30513.4|30506.4|30518.4|30511.4|30503.4|30496.4|84
1631823000000|2021-09-16 20:10:00|30508.4|30501.4|30508.4|30501.4|30520.9|30513.9|30508.4|30501.4|28
1631823300000|2021-09-16 20:15:00|30512.4|30497.4|30514.9|30499.9|30517.4|30502.4|30512.4|30497.4|18
1631823600000|2021-09-16 20:20:00|30512.4|30497.4|30497.4|30482.4|30517.4|30502.4|30492.4|30477.4|44
1631823900000|2021-09-16 20:25:00|30492.4|30477.4|30479.9|30464.9|30494.9|30479.9|30477.4|30462.4|39
1631824200000|2021-09-16 20:30:00|30482.4|30467.4|30477.4|30462.4|30482.4|30467.4|30477.4|30462.4|19
1631824500000|2021-09-16 20:35:00|30474.9|30459.9|30469.9|30454.9|30474.9|30459.9|30469.9|30454.9|8
1631824800000|2021-09-16 20:40:00|30467.4|30452.4|30464.9|30449.9|30467.4|30452.4|30464.9|30449.9|9
1631825100000|2021-09-16 20:45:00|30462.4|30447.4|30462.4|30447.4|30462.4|30447.4|30462.4|30447.4|3
1631825400000|2021-09-16 20:50:00|30467.4|30452.4|30469.9|30454.9|30469.9|30454.9|30467.4|30452.4|13
1631825700000|2021-09-16 20:55:00|30472.4|30457.4|30488.9|30458.9|30489.2|30467.4|30472.4|30456.8|24
1631826000000|2021-09-16 21:00:00|30490.3|30460.3|30488.5|30458.5|30490.3|30460.3|30488|30458|0
1631826300000|2021-09-16 21:05:00|30489|30459|30488.5|30458.5|30492.1|30462.1|30487.7|30457.7|0
1631826600000|2021-09-16 21:10:00|30488.8|30458.8|30487|30457|30490.2|30460.2|30484.5|30454.5|0
1631826900000|2021-09-16 21:15:00|30487.2|30457.2|30488.1|30458.1|30488.1|30458.1|30487.2|30457.2|0
1631827200000|2021-09-16 21:20:00|30488.8|30458.8|30487.4|30457.4|30488.8|30458.8|30487.4|30457.4|0
1631827500000|2021-09-16 21:25:00|30487.1|30457.1|30486.3|30456.3|30488.9|30458.9|30486.3|30456.3|0
1631827800000|2021-09-16 21:30:00|30485.8|30455.8|30483.7|30453.7|30485.8|30455.8|30483.4|30453.4|0
1631828100000|2021-09-16 21:35:00|30483.4|30453.4|30483|30453|30484.2|30454.2|30482.9|30452.9|0
1631828400000|2021-09-16 21:40:00|30482.5|30452.5|30482.5|30452.5|30482.5|30452.5|30482.5|30452.5|0
1631828700000|2021-09-16 21:45:00|30482|30452|30481.8|30451.8|30482.3|30452.3|30479|30449|0
1631829000000|2021-09-16 21:50:00|30481.9|30451.9|30482.5|30452.5|30482.5|30452.5|30481.9|30451.9|0
1631829300000|2021-09-16 21:55:00|30482.8|30452.8|30481.4|30451.4|30482.8|30452.8|30479.6|30449.6|0
1631829600000|2021-09-16 22:00:00|30484.5|30454.5|30477.4|30462.4|30488.7|30464.9|30474.9|30450.9|0
1631829900000|2021-09-16 22:05:00|||||||||1
1631830200000|2021-09-16 22:10:00|30479.9|30464.9|30479.9|30464.9|30479.9|30464.9|30479.9|30464.9|0
1631830500000|2021-09-16 22:15:00|30477.4|30462.4|30477.4|30462.4|30479.9|30464.9|30477.4|30462.4|2
1631830800000|2021-09-16 22:20:00|30474.9|30459.9|30477.4|30462.4|30477.4|30462.4|30474.9|30459.9|0
1631831100000|2021-09-16 22:25:00|30482.4|30467.4|30479.9|30464.9|30482.4|30467.4|30477.4|30462.4|2
1631831400000|2021-09-16 22:30:00|30482.4|30467.4|30502.4|30487.4|30504.9|30489.9|30482.4|30467.4|7
1631831700000|2021-09-16 22:35:00|30507.4|30492.4|30504.9|30489.9|30507.4|30492.4|30499.9|30484.9|7
1631832000000|2021-09-16 22:40:00|30507.4|30492.4|30497.4|30482.4|30507.4|30492.4|30494.9|30479.9|16
1631832300000|2021-09-16 22:45:00|30499.9|30484.9|30494.9|30479.9|30499.9|30484.9|30492.4|30477.4|3
1631832600000|2021-09-16 22:50:00|30497.4|30482.4|30494.9|30479.9|30499.9|30484.9|30492.4|30477.4|1
1631832900000|2021-09-16 22:55:00|30492.4|30477.4|30492.4|30477.4|30494.9|30479.9|30492.4|30477.4|0
1631833200000|2021-09-16 23:00:00|30494.9|30479.9|30494.9|30479.9|30497.4|30482.4|30492.4|30477.4|6
1631833500000|2021-09-16 23:05:00|30497.4|30482.4|30494.9|30479.9|30497.4|30482.4|30489.9|30474.9|0
1631833800000|2021-09-16 23:10:00|30497.4|30482.4|30499.9|30484.9|30499.9|30484.9|30489.9|30474.9|15
1631834100000|2021-09-16 23:15:00|30502.4|30487.4|30502.4|30487.4|30502.4|30487.4|30489.9|30474.9|20
1631834400000|2021-09-16 23:20:00|30499.9|30484.9|30497.4|30482.4|30502.4|30487.4|30492.4|30477.4|16
1631834700000|2021-09-16 23:25:00|30494.9|30479.9|30494.9|30479.9|30497.4|30482.4|30482.4|30467.4|67
1631835000000|2021-09-16 23:30:00|30492.4|30477.4|30483.4|30476.4|30498.4|30491.4|30468.4|30461.4|15280
1631835300000|2021-09-16 23:35:00|30488.4|30481.4|30475.9|30468.9|30488.4|30481.4|30473.4|30466.4|97
1631835600000|2021-09-16 23:40:00|30473.4|30466.4|30450.9|30443.9|30473.4|30466.4|30443.4|30436.4|184
1631835900000|2021-09-16 23:45:00|30453.4|30446.4|30403.4|30396.4|30453.4|30446.4|30388.4|30381.4|448
1631836200000|2021-09-16 23:50:00|30400.9|30393.9|30403.4|30396.4|30413.4|30406.4|30388.4|30381.4|210
1631836500000|2021-09-16 23:55:00|30400.9|30393.9|30400.9|30393.9|30413.4|30406.4|30378.4|30371.4|350
1631836800000|2021-09-17 00:00:00|30413.4|30406.4|30450.9|30443.9|30460.9|30453.9|30378.4|30371.4|1436
1631837100000|2021-09-17 00:05:00|30448.4|30441.4|30428.4|30421.4|30468.4|30461.4|30425.9|30418.9|629
1631837400000|2021-09-17 00:10:00|30430.9|30423.9|30408.4|30401.4|30443.4|30436.4|30393.4|30386.4|641
1631837700000|2021-09-17 00:15:00|30405.9|30398.9|30398.4|30391.4|30418.4|30411.4|30368.4|30361.4|642
1631838000000|2021-09-17 00:20:00|30395.9|30388.9|30405.9|30398.9|30423.4|30416.4|30373.4|30366.4|388
1631838300000|2021-09-17 00:25:00|30408.4|30401.4|30443.4|30436.4|30443.4|30436.4|30403.4|30396.4|335
1631838600000|2021-09-17 00:30:00|30448.4|30441.4|30418.4|30411.4|30453.4|30446.4|30413.4|30406.4|328
1631838900000|2021-09-17 00:35:00|30423.4|30416.4|30413.4|30406.4|30428.4|30421.4|30410.9|30403.9|232
1631839200000|2021-09-17 00:40:00|30415.9|30408.9|30383.4|30376.4|30418.4|30411.4|30383.4|30376.4|396
1631839500000|2021-09-17 00:45:00|30380.9|30373.9|30398.4|30391.4|30408.4|30401.4|30363.4|30356.4|397
1631839800000|2021-09-17 00:50:00|30403.4|30396.4|30403.4|30396.4|30408.4|30401.4|30393.4|30386.4|173
1631840100000|2021-09-17 00:55:00|30400.9|30393.9|30423.4|30416.4|30423.4|30416.4|30398.4|30391.4|618
1631840400000|2021-09-17 01:00:00|30418.4|30411.4|30433.4|30426.4|30448.4|30441.4|30413.4|30406.4|392
1631840700000|2021-09-17 01:05:00|30435.9|30428.9|30420.9|30413.9|30440.9|30433.9|30418.4|30411.4|300
1631841000000|2021-09-17 01:10:00|30423.4|30416.4|30458.4|30451.4|30463.4|30456.4|30418.4|30411.4|394
1631841300000|2021-09-17 01:15:00|30453.4|30446.4|30448.4|30441.4|30468.4|30461.4|30443.4|30436.4|360
1631841600000|2021-09-17 01:20:00|30450.9|30443.9|30483.4|30476.4|30488.4|30481.4|30448.4|30441.4|393
1631841900000|2021-09-17 01:25:00|30485.9|30478.9|30478.8|30471.8|30488.4|30481.4|30478.4|30471.4|257
1631842200000|2021-09-17 01:30:00|30476.3|30469.3|30443.8|30436.8|30478.8|30471.8|30418.8|30411.8|681
1631842500000|2021-09-17 01:35:00|30441.3|30434.3|30453.8|30446.8|30463.8|30456.8|30436.3|30429.3|271
1631842800000|2021-09-17 01:40:00|30451.3|30444.3|30478.8|30471.8|30478.8|30471.8|30443.8|30436.8|326
1631843100000|2021-09-17 01:45:00|30481.3|30474.3|30493.8|30486.8|30508.8|30501.8|30478.8|30471.8|784
1631843400000|2021-09-17 01:50:00|30496.3|30489.3|30498.8|30491.8|30513.8|30506.8|30483.8|30476.8|427
1631843700000|2021-09-17 01:55:00|30501.3|30494.3|30483.8|30476.8|30503.8|30496.8|30476.3|30469.3|256
1631844000000|2021-09-17 02:00:00|30481.3|30474.3|30496.3|30489.3|30508.8|30501.8|30478.8|30471.8|325
1631844300000|2021-09-17 02:05:00|30498.8|30491.8|30478.8|30471.8|30498.8|30491.8|30478.8|30471.8|170
1631844600000|2021-09-17 02:10:00|30473.8|30466.8|30483.8|30476.8|30493.8|30486.8|30468.8|30461.8|240
1631844900000|2021-09-17 02:15:00|30481.3|30474.3|30491.3|30484.3|30491.3|30484.3|30468.8|30461.8|154
1631845200000|2021-09-17 02:20:00|30493.8|30486.8|30498.8|30491.8|30508.8|30501.8|30488.8|30481.8|388
1631845500000|2021-09-17 02:25:00|30496.3|30489.3|30498.8|30491.8|30508.8|30501.8|30488.8|30481.8|193
1631845800000|2021-09-17 02:30:00|30496.3|30489.3|30508.8|30501.8|30508.8|30501.8|30493.8|30486.8|135
1631846100000|2021-09-17 02:35:00|30506.3|30499.3|30503.8|30496.8|30518.8|30511.8|30503.8|30496.8|226
1631846400000|2021-09-17 02:40:00|30501.3|30494.3|30508.8|30501.8|30513.8|30506.8|30493.8|30486.8|172
1631846700000|2021-09-17 02:45:00|30513.8|30506.8|30503.8|30496.8|30523.8|30516.8|30498.8|30491.8|158
1631847000000|2021-09-17 02:50:00|30501.3|30494.3|30501.3|30494.3|30503.8|30496.8|30493.8|30486.8|108
1631847300000|2021-09-17 02:55:00|30503.8|30496.8|30513.8|30506.8|30518.8|30511.8|30493.8|30486.8|97
1631847600000|2021-09-17 03:00:00|30516.3|30509.3|30513.8|30506.8|30518.8|30511.8|30503.8|30496.8|66
1631847900000|2021-09-17 03:05:00|30518.8|30511.8|30523.8|30516.8|30523.8|30516.8|30513.8|30506.8|90
1631848200000|2021-09-17 03:10:00|30521.3|30514.3|30518.8|30511.8|30523.8|30516.8|30513.8|30506.8|124
1631848500000|2021-09-17 03:15:00|30521.3|30514.3|30533.8|30526.8|30533.8|30526.8|30518.8|30511.8|158
1631848800000|2021-09-17 03:20:00|30531.3|30524.3|30528.8|30521.8|30533.8|30526.8|30528.8|30521.8|57
1631849100000|2021-09-17 03:25:00|30538.8|30531.8|30533.8|30526.8|30543.8|30536.8|30531.3|30524.3|446
1631849400000|2021-09-17 03:30:00|30538.8|30531.8|30498.8|30491.8|30538.8|30531.8|30498.8|30491.8|483
1631849700000|2021-09-17 03:35:00|30501.3|30494.3|30493.8|30486.8|30503.8|30496.8|30493.8|30486.8|111
1631850000000|2021-09-17 03:40:00|30496.3|30489.3|30503.8|30496.8|30511.3|30504.3|30496.3|30489.3|118
1631850300000|2021-09-17 03:45:00|30508.8|30501.8|30508.8|30501.8|30513.8|30506.8|30503.8|30496.8|62
1631850600000|2021-09-17 03:50:00|30506.3|30499.3|30498.8|30491.8|30508.8|30501.8|30493.8|30486.8|90
1631850900000|2021-09-17 03:55:00|30496.3|30489.3|30488.8|30481.8|30498.8|30491.8|30478.8|30471.8|236
1631851200000|2021-09-17 04:00:00|30493.8|30486.8|30491.3|30484.3|30498.8|30491.8|30488.8|30481.8|110
1631851500000|2021-09-17 04:05:00|30493.8|30486.8|30491.3|30484.3|30493.8|30486.8|30488.8|30481.8|65
1631851800000|2021-09-17 04:10:00|30493.8|30486.8|30488.8|30481.8|30498.8|30491.8|30488.8|30481.8|103
1631852100000|2021-09-17 04:15:00|30491.3|30484.3|30488.8|30481.8|30493.8|30486.8|30488.8|30481.8|43
1631852400000|2021-09-17 04:20:00|30491.3|30484.3|30493.8|30486.8|30498.8|30491.8|30468.8|30461.8|351
1631852700000|2021-09-17 04:25:00|30496.3|30489.3|30493.8|30486.8|30496.3|30489.3|30481.3|30474.3|102
1631853000000|2021-09-17 04:30:00|30491.3|30484.3|30483.8|30476.8|30498.8|30491.8|30478.8|30471.8|173
1631853300000|2021-09-17 04:35:00|30486.3|30479.3|30483.8|30476.8|30488.8|30481.8|30473.8|30466.8|226
1631853600000|2021-09-17 04:40:00|30486.3|30479.3|30473.8|30466.8|30488.8|30481.8|30463.8|30456.8|202
1631853900000|2021-09-17 04:45:00|30471.3|30464.3|30491.3|30484.3|30496.3|30489.3|30468.8|30461.8|227
1631854200000|2021-09-17 04:50:00|30493.8|30486.8|30488.8|30481.8|30493.8|30486.8|30478.8|30471.8|145
1631854500000|2021-09-17 04:55:00|30493.8|30486.8|30491.3|30484.3|30498.8|30491.8|30488.8|30481.8|180
1631854800000|2021-09-17 05:00:00|30493.8|30486.8|30493.8|30486.8|30498.8|30491.8|30488.8|30481.8|301
1631855100000|2021-09-17 05:05:00|30496.3|30489.3|30488.8|30481.8|30498.8|30491.8|30483.8|30476.8|219
1631855400000|2021-09-17 05:10:00|30486.3|30479.3|30488.8|30481.8|30491.3|30484.3|30478.8|30471.8|232
1631855700000|2021-09-17 05:15:00|30493.8|30486.8|30498.8|30491.8|30498.8|30491.8|30488.8|30481.8|130
1631856000000|2021-09-17 05:20:00|30503.8|30496.8|30518.8|30511.8|30526.3|30519.3|30501.3|30494.3|399
1631856300000|2021-09-17 05:25:00|30516.3|30509.3|30511.3|30504.3|30518.8|30511.8|30503.8|30496.8|298
1631856600000|2021-09-17 05:30:00|30508.8|30501.8|30513.8|30506.8|30523.8|30516.8|30508.8|30501.8|266
1631856900000|2021-09-17 05:35:00|30518.8|30511.8|30508.8|30501.8|30518.8|30511.8|30508.8|30501.8|326
1631857200000|2021-09-17 05:40:00|30503.8|30496.8|30498.8|30491.8|30513.8|30506.8|30493.8|30486.8|229
1631857500000|2021-09-17 05:45:00|30503.8|30496.8|30521.3|30514.3|30523.8|30516.8|30498.8|30491.8|572
1631857800000|2021-09-17 05:50:00|30518.8|30511.8|30518.8|30511.8|30541.3|30534.3|30506.3|30499.3|630
1631858100000|2021-09-17 05:55:00|30521.3|30514.3|30523.8|30516.8|30548.8|30541.8|30521.3|30514.3|1539
1631858400000|2021-09-17 06:00:00|30516.3|30509.3|30536.3|30529.3|30543.8|30536.8|30493.8|30486.8|2318
1631858700000|2021-09-17 06:05:00|30533.8|30526.8|30543.8|30536.8|30543.8|30536.8|30523.8|30516.8|764
1631859000000|2021-09-17 06:10:00|30546.3|30539.3|30546.3|30539.3|30563.8|30556.8|30533.8|30526.8|490
1631859300000|2021-09-17 06:15:00|30543.8|30536.8|30553.8|30546.8|30561.3|30554.3|30541.3|30534.3|315
1631859600000|2021-09-17 06:20:00|30556.3|30549.3|30563.8|30556.8|30573.8|30566.8|30556.3|30549.3|201
1631859900000|2021-09-17 06:25:00|30558.8|30551.8|30573.8|30566.8|30598.8|30591.8|30558.8|30551.8|332
1631860200000|2021-09-17 06:30:00|30576.3|30569.3|30568.8|30561.8|30583.8|30576.8|30568.8|30561.8|56
1631860500000|2021-09-17 06:35:00|30566.3|30559.3|30548.8|30541.8|30568.8|30561.8|30546.3|30539.3|73
1631860800000|2021-09-17 06:40:00|30553.8|30546.8|30556.3|30549.3|30558.8|30551.8|30548.8|30541.8|30
1631861100000|2021-09-17 06:45:00|30553.8|30546.8|30553.8|30546.8|30561.3|30554.3|30553.8|30546.8|45
1631861400000|2021-09-17 06:50:00|30556.3|30549.3|30558.8|30551.8|30566.3|30559.3|30553.8|30546.8|27
1631861700000|2021-09-17 06:55:00|30561.3|30554.3|30561.3|30554.3|30568.8|30561.8|30553.8|30546.8|41
1631862000000|2021-09-17 07:00:00|30563.8|30556.8|30568.8|30561.8|30578.8|30571.8|30553.8|30546.8|154
1631862300000|2021-09-17 07:05:00|30573.8|30566.8|30533.8|30526.8|30578.8|30571.8|30533.8|30526.8|90
1631862600000|2021-09-17 07:10:00|30528.8|30521.8|30531.3|30524.3|30558.8|30551.8|30528.8|30521.8|106
1631862900000|2021-09-17 07:15:00|30528.8|30521.8|30508.8|30501.8|30548.8|30541.8|30503.8|30496.8|100
1631863200000|2021-09-17 07:20:00|30506.3|30499.3|30516.3|30509.3|30521.3|30514.3|30498.8|30491.8|91
1631863500000|2021-09-17 07:25:00|30518.8|30511.8|30518.8|30511.8|30538.8|30531.8|30513.8|30506.8|95
1631863800000|2021-09-17 07:30:00|30516.3|30509.3|30526.3|30519.3|30528.8|30521.8|30508.8|30501.8|62
1631864100000|2021-09-17 07:35:00|30523.8|30516.8|30523.8|30516.8|30528.8|30521.8|30518.8|30511.8|29
1631864400000|2021-09-17 07:40:00|30526.3|30519.3|30506.3|30499.3|30526.3|30519.3|30503.8|30496.8|42
1631864700000|2021-09-17 07:45:00|30503.8|30496.8|30513.8|30506.8|30518.8|30511.8|30498.8|30491.8|63
1631865000000|2021-09-17 07:50:00|30508.8|30501.8|30538.8|30531.8|30543.8|30536.8|30508.8|30501.8|24
1631865300000|2021-09-17 07:55:00|30541.3|30534.3|30533.8|30526.8|30543.8|30536.8|30528.8|30521.8|82
1631865600000|2021-09-17 08:00:00|30528.8|30521.8|30538.8|30531.8|30541.3|30534.3|30518.8|30511.8|51
1631865900000|2021-09-17 08:05:00|30541.3|30534.3|30518.8|30511.8|30541.3|30534.3|30513.8|30506.8|609
1631866200000|2021-09-17 08:10:00|30521.3|30514.3|30513.8|30506.8|30531.3|30524.3|30508.8|30501.8|87
1631866500000|2021-09-17 08:15:00|30511.3|30504.3|30523.8|30516.8|30523.8|30516.8|30508.8|30501.8|13
1631866800000|2021-09-17 08:20:00|30521.3|30514.3|30513.8|30506.8|30523.8|30516.8|30508.8|30501.8|15
1631867100000|2021-09-17 08:25:00|30511.3|30504.3|30513.8|30506.8|30523.8|30516.8|30508.8|30501.8|23
1631867400000|2021-09-17 08:30:00|30511.3|30504.3|30508.8|30501.8|30513.8|30506.8|30498.8|30491.8|45
1631867700000|2021-09-17 08:35:00|30511.3|30504.3|30518.8|30511.8|30523.8|30516.8|30508.8|30501.8|47
1631868000000|2021-09-17 08:40:00|30523.8|30516.8|30523.8|30516.8|30533.8|30526.8|30523.8|30516.8|64
1631868300000|2021-09-17 08:45:00|30526.3|30519.3|30536.3|30529.3|30538.8|30531.8|30523.8|30516.8|16
1631868600000|2021-09-17 08:50:00|30533.8|30526.8|30523.8|30516.8|30533.8|30526.8|30518.8|30511.8|48
1631868900000|2021-09-17 08:55:00|30518.8|30511.8|30516.3|30509.3|30523.8|30516.8|30513.8|30506.8|10
1631869200000|2021-09-17 09:00:00|30513.8|30506.8|30508.8|30501.8|30516.3|30509.3|30503.8|30496.8|35
1631869500000|2021-09-17 09:05:00|30503.8|30496.8|30523.8|30516.8|30523.8|30516.8|30501.3|30494.3|129
1631869800000|2021-09-17 09:10:00|30528.8|30521.8|30488.8|30481.8|30533.8|30526.8|30483.8|30476.8|91
1631870100000|2021-09-17 09:15:00|30486.3|30479.3|30498.8|30491.8|30506.3|30499.3|30461.3|30454.3|176
1631870400000|2021-09-17 09:20:00|30493.8|30486.8|30468.8|30461.8|30493.8|30486.8|30468.8|30461.8|681
1631870700000|2021-09-17 09:25:00|30463.8|30456.8|30463.8|30456.8|30468.8|30461.8|30458.8|30451.8|59
1631871000000|2021-09-17 09:30:00|30458.8|30451.8|30458.8|30451.8|30463.8|30456.8|30451.3|30444.3|72
1631871300000|2021-09-17 09:35:00|30461.3|30454.3|30463.8|30456.8|30473.8|30466.8|30458.8|30451.8|25
1631871600000|2021-09-17 09:40:00|30458.8|30451.8|30441.3|30434.3|30468.8|30461.8|30438.8|30431.8|110
1631871900000|2021-09-17 09:45:00|30438.8|30431.8|30438.8|30431.8|30448.8|30441.8|30428.8|30421.8|60
1631872200000|2021-09-17 09:50:00|30436.3|30429.3|30421.3|30414.3|30441.3|30434.3|30408.8|30401.8|131
1631872500000|2021-09-17 09:55:00|30418.8|30411.8|30441.3|30434.3|30443.8|30436.8|30403.8|30396.8|94
1631872800000|2021-09-17 10:00:00|30438.8|30431.8|30416.3|30409.3|30438.8|30431.8|30403.8|30396.8|49
1631873100000|2021-09-17 10:05:00|30418.8|30411.8|30438.8|30431.8|30443.8|30436.8|30408.8|30401.8|92
1631873400000|2021-09-17 10:10:00|30441.3|30434.3|30438.8|30431.8|30443.8|30436.8|30428.8|30421.8|80
1631873700000|2021-09-17 10:15:00|30436.3|30429.3|30438.8|30431.8|30453.8|30446.8|30428.8|30421.8|62
1631874000000|2021-09-17 10:20:00|30436.3|30429.3|30398.8|30391.8|30441.3|30434.3|30388.8|30381.8|103
1631874300000|2021-09-17 10:25:00|30396.3|30389.3|30398.8|30391.8|30403.8|30396.8|30383.8|30376.8|102
1631874600000|2021-09-17 10:30:00|30396.3|30389.3|30403.8|30396.8|30403.8|30396.8|30378.8|30371.8|117
1631874900000|2021-09-17 10:35:00|30401.3|30394.3|30401.3|30394.3|30403.8|30396.8|30386.3|30379.3|36
1631875200000|2021-09-17 10:40:00|30398.8|30391.8|30383.8|30376.8|30403.8|30396.8|30378.8|30371.8|26
1631875500000|2021-09-17 10:45:00|30381.3|30374.3|30411.3|30404.3|30416.3|30409.3|30373.8|30366.8|65
1631875800000|2021-09-17 10:50:00|30413.8|30406.8|30388.8|30381.8|30413.8|30406.8|30388.8|30381.8|30
1631876100000|2021-09-17 10:55:00|30383.8|30376.8|30408.8|30401.8|30413.8|30406.8|30368.8|30361.8|83
1631876400000|2021-09-17 11:00:00|30403.8|30396.8|30438.8|30431.8|30438.8|30431.8|30401.3|30394.3|81
1631876700000|2021-09-17 11:05:00|30443.8|30436.8|30428.8|30421.8|30448.8|30441.8|30426.3|30419.3|44
1631877000000|2021-09-17 11:10:00|30423.8|30416.8|30408.8|30401.8|30433.8|30426.8|30403.8|30396.8|55
1631877300000|2021-09-17 11:15:00|30411.3|30404.3|30433.8|30426.8|30436.3|30429.3|30411.3|30404.3|21
1631877600000|2021-09-17 11:20:00|30436.3|30429.3|30418.8|30411.8|30436.3|30429.3|30418.8|30411.8|9
1631877900000|2021-09-17 11:25:00|30423.8|30416.8|30408.8|30401.8|30423.8|30416.8|30388.8|30381.8|111
1631878200000|2021-09-17 11:30:00|30411.3|30404.3|30418.8|30411.8|30423.8|30416.8|30388.8|30381.8|85
1631878500000|2021-09-17 11:35:00|30413.8|30406.8|30426.3|30419.3|30443.8|30436.8|30413.8|30406.8|140
1631878800000|2021-09-17 11:40:00|30423.8|30416.8|30418.8|30411.8|30431.3|30424.3|30413.8|30406.8|94
1631879100000|2021-09-17 11:45:00|30413.8|30406.8|30413.8|30406.8|30418.8|30411.8|30413.8|30406.8|73
1631879400000|2021-09-17 11:50:00|30416.3|30409.3|30423.8|30416.8|30423.8|30416.8|30413.8|30406.8|45
1631879700000|2021-09-17 11:55:00|30421.3|30414.3|30413.8|30406.8|30423.8|30416.8|30408.8|30401.8|23
1631880000000|2021-09-17 12:00:00|30411.3|30404.3|30433.8|30426.8|30433.8|30426.8|30408.8|30401.8|49
1631880300000|2021-09-17 12:05:00|30431.3|30424.3|30443.8|30436.8|30443.8|30436.8|30428.8|30421.8|14
1631880600000|2021-09-17 12:10:00|30446.3|30439.3|30458.8|30451.8|30463.8|30456.8|30446.3|30439.3|32
1631880900000|2021-09-17 12:15:00|30456.3|30449.3|30473.8|30466.8|30473.8|30466.8|30456.3|30449.3|44
1631881200000|2021-09-17 12:20:00|30478.8|30471.8|30473.8|30466.8|30483.8|30476.8|30473.8|30466.8|121
1631881500000|2021-09-17 12:25:00|30476.3|30469.3|30478.8|30471.8|30488.8|30481.8|30473.8|30466.8|88
1631881800000|2021-09-17 12:30:00|30481.3|30474.3|30493.8|30486.8|30493.8|30486.8|30481.3|30474.3|51
1631882100000|2021-09-17 12:35:00|30498.8|30491.8|30478.8|30471.8|30498.8|30491.8|30476.3|30469.3|52
1631882400000|2021-09-17 12:40:00|30481.3|30474.3|30476.3|30469.3|30483.8|30476.8|30471.3|30464.3|39
1631882700000|2021-09-17 12:45:00|30478.8|30471.8|30483.8|30476.8|30488.8|30481.8|30478.8|30471.8|37
1631883000000|2021-09-17 12:50:00|30478.8|30471.8|30478.8|30471.8|30483.8|30476.8|30476.3|30469.3|34
1631883300000|2021-09-17 12:55:00|30483.8|30476.8|30488.8|30481.8|30488.8|30481.8|30478.8|30471.8|17
1631883600000|2021-09-17 13:00:00|30491.3|30484.3|30498.8|30491.8|30498.8|30491.8|30488.8|30481.8|28
1631883900000|2021-09-17 13:05:00|30493.8|30486.8|30473.8|30466.8|30506.3|30499.3|30471.3|30464.3|66
1631884200000|2021-09-17 13:10:00|30478.8|30471.8|30488.8|30481.8|30496.3|30489.3|30478.8|30471.8|35
1631884500000|2021-09-17 13:15:00|30493.8|30486.8|30493.8|30486.8|30503.8|30496.8|30488.8|30481.8|83
1631884800000|2021-09-17 13:20:00|30491.3|30484.3|30486.3|30479.3|30493.8|30486.8|30481.3|30474.3|62
1631885100000|2021-09-17 13:25:00|30488.8|30481.8|30458.8|30451.8|30493.8|30486.8|30456.3|30449.3|40
1631885400000|2021-09-17 13:30:00|30453.8|30446.8|30451.3|30444.3|30488.8|30481.8|30448.8|30441.8|173
1631885700000|2021-09-17 13:35:00|30448.8|30441.8|30443.8|30436.8|30456.3|30449.3|30431.3|30424.3|169
1631886000000|2021-09-17 13:40:00|30441.3|30434.3|30443.8|30436.8|30473.8|30466.8|30438.8|30431.8|70
1631886300000|2021-09-17 13:45:00|30441.3|30434.3|30406.3|30399.3|30456.3|30449.3|30401.3|30394.3|127
1631886600000|2021-09-17 13:50:00|30403.8|30396.8|30383.8|30376.8|30418.8|30411.8|30383.8|30376.8|247
1631886900000|2021-09-17 13:55:00|30378.8|30371.8|30391.3|30384.3|30396.3|30389.3|30363.8|30356.8|247
1631887200000|2021-09-17 14:00:00|30393.8|30386.8|30368.8|30361.8|30408.8|30401.8|30361.3|30354.3|244
1631887500000|2021-09-17 14:05:00|30363.8|30356.8|30388.8|30381.8|30391.3|30384.3|30346.3|30339.3|233
1631887800000|2021-09-17 14:10:00|30386.3|30379.3|30353.8|30346.8|30388.8|30381.8|30351.3|30344.3|203
1631888100000|2021-09-17 14:15:00|30348.8|30341.8|30368.8|30361.8|30368.8|30361.8|30336.3|30329.3|193
1631888400000|2021-09-17 14:20:00|30366.3|30359.3|30336.3|30329.3|30373.8|30366.8|30336.3|30329.3|203
1631888700000|2021-09-17 14:25:00|30338.8|30331.8|30363.8|30356.8|30373.8|30366.8|30328.8|30321.8|183
1631889000000|2021-09-17 14:30:00|30368.8|30361.8|30351.3|30344.3|30368.8|30361.8|30331.3|30324.3|142
1631889300000|2021-09-17 14:35:00|30353.8|30346.8|30323.8|30316.8|30353.8|30346.8|30316.3|30309.3|170
1631889600000|2021-09-17 14:40:00|30321.3|30314.3|30313.8|30306.8|30323.8|30316.8|30298.8|30291.8|135
1631889900000|2021-09-17 14:45:00|30311.3|30304.3|30328.8|30321.8|30328.8|30321.8|30293.8|30286.8|132
1631890200000|2021-09-17 14:50:00|30323.8|30316.8|30343.8|30336.8|30343.8|30336.8|30303.8|30296.8|187
1631890500000|2021-09-17 14:55:00|30338.8|30331.8|30323.8|30316.8|30343.8|30336.8|30298.8|30291.8|216
1631890800000|2021-09-17 15:00:00|30326.3|30319.3|30318.8|30311.8|30326.3|30319.3|30298.8|30291.8|145
1631891100000|2021-09-17 15:05:00|30316.3|30309.3|30313.8|30306.8|30318.8|30311.8|30288.8|30281.8|146
1631891400000|2021-09-17 15:10:00|30308.8|30301.8|30348.8|30341.8|30353.8|30346.8|30278.8|30271.8|383
1631891700000|2021-09-17 15:15:00|30351.3|30344.3|30348.8|30341.8|30353.8|30346.8|30331.3|30324.3|225
1631892000000|2021-09-17 15:20:00|30351.3|30344.3|30338.8|30331.8|30363.8|30356.8|30338.8|30331.8|132
1631892300000|2021-09-17 15:25:00|30336.3|30329.3|30303.8|30296.8|30343.8|30336.8|30296.3|30289.3|180
1631892600000|2021-09-17 15:30:00|30301.3|30294.3|30293.8|30286.8|30303.8|30296.8|30253.8|30246.8|515
1631892900000|2021-09-17 15:35:00|30298.8|30291.8|30291.3|30284.3|30308.8|30301.8|30288.8|30281.8|234
1631893200000|2021-09-17 15:40:00|30293.8|30286.8|30286.3|30279.3|30303.8|30296.8|30283.8|30276.8|198
1631893500000|2021-09-17 15:45:00|30288.8|30281.8|30308.8|30301.8|30316.3|30309.3|30281.3|30274.3|89
1631893800000|2021-09-17 15:50:00|30306.3|30299.3|30258.8|30251.8|30308.8|30301.8|30258.8|30251.8|91
1631894100000|2021-09-17 15:55:00|30263.8|30256.8|30303.8|30296.8|30313.8|30306.8|30258.8|30251.8|70
1631894400000|2021-09-17 16:00:00|30306.3|30299.3|30313.8|30306.8|30313.8|30306.8|30288.8|30281.8|56
1631894700000|2021-09-17 16:05:00|30318.8|30311.8|30326.3|30319.3|30326.3|30319.3|30311.3|30304.3|54
1631895000000|2021-09-17 16:10:00|30323.8|30316.8|30323.8|30316.8|30338.8|30331.8|30323.8|30316.8|72
1631895300000|2021-09-17 16:15:00|30328.8|30321.8|30318.8|30311.8|30333.8|30326.8|30318.8|30311.8|51
1631895600000|2021-09-17 16:20:00|30323.8|30316.8|30376.3|30369.3|30376.3|30369.3|30323.8|30316.8|392
1631895900000|2021-09-17 16:25:00|30373.8|30366.8|30358.8|30351.8|30378.8|30371.8|30358.8|30351.8|44
1631896200000|2021-09-17 16:30:00|30361.3|30354.3|30371.3|30364.3|30373.8|30366.8|30358.8|30351.8|43
1631896500000|2021-09-17 16:35:00|30373.8|30366.8|30373.8|30366.8|30378.8|30371.8|30366.3|30359.3|84
1631896800000|2021-09-17 16:40:00|30378.8|30371.8|30358.8|30351.8|30378.8|30371.8|30353.8|30346.8|24
1631897100000|2021-09-17 16:45:00|30361.3|30354.3|30358.8|30351.8|30368.8|30361.8|30353.8|30346.8|51
1631897400000|2021-09-17 16:50:00|30361.3|30354.3|30368.8|30361.8|30381.3|30374.3|30358.8|30351.8|47
1631897700000|2021-09-17 16:55:00|30366.3|30359.3|30348.8|30341.8|30373.8|30366.8|30343.8|30336.8|76
1631898000000|2021-09-17 17:00:00|30351.3|30344.3|30338.8|30331.8|30351.3|30344.3|30333.8|30326.8|41
1631898300000|2021-09-17 17:05:00|30341.3|30334.3|30328.8|30321.8|30348.8|30341.8|30328.8|30321.8|17
1631898600000|2021-09-17 17:10:00|30331.3|30324.3|30323.8|30316.8|30333.8|30326.8|30323.8|30316.8|16
1631898900000|2021-09-17 17:15:00|30328.8|30321.8|30306.3|30299.3|30338.8|30331.8|30303.8|30296.8|93
1631899200000|2021-09-17 17:20:00|30303.8|30296.8|30303.8|30296.8|30313.8|30306.8|30298.8|30291.8|30
1631899500000|2021-09-17 17:25:00|30301.3|30294.3|30321.3|30314.3|30323.8|30316.8|30293.8|30286.8|59
1631899800000|2021-09-17 17:30:00|30323.8|30316.8|30306.3|30299.3|30323.8|30316.8|30291.3|30284.3|53
1631900100000|2021-09-17 17:35:00|30308.8|30301.8|30313.8|30306.8|30321.3|30314.3|30303.8|30296.8|25
1631900400000|2021-09-17 17:40:00|30316.3|30309.3|30306.3|30299.3|30318.8|30311.8|30298.8|30291.8|26
1631900700000|2021-09-17 17:45:00|30308.8|30301.8|30258.8|30251.8|30308.8|30301.8|30258.8|30251.8|113
1631901000000|2021-09-17 17:50:00|30261.3|30254.3|30268.8|30261.8|30273.8|30266.8|30248.8|30241.8|127
1631901300000|2021-09-17 17:55:00|30266.3|30259.3|30273.8|30266.8|30278.8|30271.8|30263.8|30256.8|21
1631901600000|2021-09-17 18:00:00|30268.8|30261.8|30283.8|30276.8|30283.8|30276.8|30268.8|30261.8|62
1631901900000|2021-09-17 18:05:00|30288.8|30281.8|30328.8|30321.8|30328.8|30321.8|30288.8|30281.8|194
1631902200000|2021-09-17 18:10:00|30323.8|30316.8|30293.8|30286.8|30333.8|30326.8|30293.8|30286.8|45
1631902500000|2021-09-17 18:15:00|30298.8|30291.8|30293.8|30286.8|30311.3|30304.3|30286.3|30279.3|49
1631902800000|2021-09-17 18:20:00|30291.3|30284.3|30313.8|30306.8|30316.3|30309.3|30291.3|30284.3|18
1631903100000|2021-09-17 18:25:00|30311.3|30304.3|30298.8|30291.8|30316.3|30309.3|30293.8|30286.8|15
1631903400000|2021-09-17 18:30:00|30296.3|30289.3|30291.3|30284.3|30303.8|30296.8|30288.8|30281.8|33
1631903700000|2021-09-17 18:35:00|30293.8|30286.8|30303.8|30296.8|30306.3|30299.3|30286.3|30279.3|40
1631904000000|2021-09-17 18:40:00|30308.8|30301.8|30326.3|30319.3|30328.8|30321.8|30303.8|30296.8|63
1631904300000|2021-09-17 18:45:00|30328.8|30321.8|30331.3|30324.3|30333.8|30326.8|30318.8|30311.8|38
1631904600000|2021-09-17 18:50:00|30333.8|30326.8|30328.8|30321.8|30333.8|30326.8|30323.8|30316.8|31
1631904900000|2021-09-17 18:55:00|30331.3|30324.3|30328.8|30321.8|30346.3|30339.3|30323.8|30316.8|33
1631905200000|2021-09-17 19:00:00|30331.3|30324.3|30356.3|30349.3|30358.8|30351.8|30328.8|30321.8|61
1631905500000|2021-09-17 19:05:00|30358.8|30351.8|30333.8|30326.8|30358.8|30351.8|30333.8|30326.8|85
1631905800000|2021-09-17 19:10:00|30336.3|30329.3|30318.8|30311.8|30338.8|30331.8|30313.8|30306.8|113
1631906100000|2021-09-17 19:15:00|30321.3|30314.3|30343.8|30336.8|30343.8|30336.8|30316.3|30309.3|42
1631906400000|2021-09-17 19:20:00|30346.3|30339.3|30353.8|30346.8|30353.8|30346.8|30343.8|30336.8|55
1631906700000|2021-09-17 19:25:00|30351.3|30344.3|30338.8|30331.8|30351.3|30344.3|30331.3|30324.3|95
1631907000000|2021-09-17 19:30:00|30333.8|30326.8|30338.8|30331.8|30346.3|30339.3|30328.8|30321.8|112
1631907300000|2021-09-17 19:35:00|30341.3|30334.3|30343.8|30336.8|30353.8|30346.8|30328.8|30321.8|53
1631907600000|2021-09-17 19:40:00|30341.3|30334.3|30373.8|30366.8|30373.8|30366.8|30341.3|30334.3|81
1631907900000|2021-09-17 19:45:00|30371.3|30364.3|30333.8|30326.8|30371.3|30364.3|30328.8|30321.8|149
1631908200000|2021-09-17 19:50:00|30338.8|30331.8|30353.8|30346.8|30356.3|30349.3|30326.3|30319.3|173
1631908500000|2021-09-17 19:55:00|30351.3|30344.3|30353.8|30346.8|30393.8|30386.8|30328.8|30321.8|522
1631908800000|2021-09-17 20:00:00|30348.8|30341.8|30273.8|30266.8|30356.3|30349.3|30271.3|30264.3|465
1631909100000|2021-09-17 20:05:00|30271.3|30264.3|30266.3|30259.3|30278.8|30271.8|30263.8|30256.8|67
1631909400000|2021-09-17 20:10:00|30253.8|30246.8|30253.8|30246.8|30253.8|30246.8|30248.8|30241.8|333
1631909700000|2021-09-17 20:15:00|30257.8|30242.8|30270.3|30255.3|30275.3|30260.3|30255.3|30240.3|123
1631910000000|2021-09-17 20:20:00|30272.8|30257.8|30270.3|30255.3|30277.8|30262.8|30270.3|30255.3|5
1631910300000|2021-09-17 20:25:00|30272.8|30257.8|30262.8|30247.8|30272.8|30257.8|30262.8|30247.8|1
1631910600000|2021-09-17 20:30:00|30265.3|30250.3|30262.8|30247.8|30265.3|30250.3|30262.8|30247.8|33
1631910900000|2021-09-17 20:35:00|30265.3|30250.3|30252.8|30237.8|30265.3|30250.3|30252.8|30237.8|41
1631911200000|2021-09-17 20:40:00|30257.8|30242.8|30255.3|30240.3|30257.8|30242.8|30255.3|30240.3|12
1631911500000|2021-09-17 20:45:00|30257.8|30242.8|30272.8|30257.8|30272.8|30257.8|30257.8|30242.8|18
1631911800000|2021-09-17 20:50:00|30275.3|30260.3|30272.8|30257.8|30277.8|30262.8|30270.3|30255.3|41
1631912100000|2021-09-17 20:55:00|30275.3|30260.3|30272.8|30257.8|30282.8|30267.8|30270.3|30255.3|51
1632088800000|2021-09-19 22:00:00|30300.3|30285.3|30267.8|30252.8|30310.3|30295.3|30262.8|30247.8|92
1632089100000|2021-09-19 22:05:00|30265.3|30250.3|30265.3|30250.3|30270.3|30255.3|30262.8|30247.8|5
1632089400000|2021-09-19 22:10:00|30262.8|30247.8|30235.3|30220.3|30262.8|30247.8|30230.3|30215.3|51
1632089700000|2021-09-19 22:15:00|30237.8|30222.8|30242.8|30227.8|30242.8|30227.8|30222.8|30207.8|38
1632090000000|2021-09-19 22:20:00|30237.8|30222.8|30230.3|30215.3|30240.3|30225.3|30227.8|30212.8|23
1632090300000|2021-09-19 22:25:00|30227.8|30212.8|30230.3|30215.3|30235.3|30220.3|30222.8|30207.8|13
1632090600000|2021-09-19 22:30:00|30232.8|30217.8|30240.3|30225.3|30247.8|30232.8|30230.3|30215.3|15
1632090900000|2021-09-19 22:35:00|30242.8|30227.8|30245.3|30230.3|30247.8|30232.8|30232.8|30217.8|23
1632091200000|2021-09-19 22:40:00|30250.3|30235.3|30252.8|30237.8|30252.8|30237.8|30237.8|30222.8|24
1632091500000|2021-09-19 22:45:00|30255.3|30240.3|30260.3|30245.3|30265.3|30250.3|30247.8|30232.8|22
1632091800000|2021-09-19 22:50:00|30257.8|30242.8|30265.3|30250.3|30272.8|30257.8|30255.3|30240.3|24
1632092100000|2021-09-19 22:55:00|30267.8|30252.8|30287.8|30272.8|30287.8|30272.8|30265.3|30250.3|20
1632092400000|2021-09-19 23:00:00|30290.3|30275.3|30287.8|30272.8|30292.8|30277.8|30282.8|30267.8|30
1632092700000|2021-09-19 23:05:00|30280.3|30265.3|30287.8|30272.8|30287.8|30272.8|30280.3|30265.3|10
1632093000000|2021-09-19 23:10:00|30292.8|30277.8|30285.3|30270.3|30292.8|30277.8|30282.8|30267.8|8
1632093300000|2021-09-19 23:15:00|30282.8|30267.8|30282.8|30267.8|30287.8|30272.8|30280.3|30265.3|2
1632093600000|2021-09-19 23:20:00|30275.3|30260.3|30287.8|30272.8|30287.8|30272.8|30272.8|30257.8|6
1632093900000|2021-09-19 23:25:00|30292.8|30277.8|30285.3|30270.3|30295.3|30280.3|30282.8|30267.8|19
1632094200000|2021-09-19 23:30:00|30287.8|30272.8|30291.3|30284.3|30298.8|30291.8|30273.8|30262.8|10641
1632094500000|2021-09-19 23:35:00|30283.8|30276.8|30273.8|30266.8|30283.8|30276.8|30268.8|30261.8|66
1632094800000|2021-09-19 23:40:00|30276.3|30269.3|30296.3|30289.3|30298.8|30291.8|30271.3|30264.3|51
1632095100000|2021-09-19 23:45:00|30298.8|30291.8|30321.3|30314.3|30321.3|30314.3|30296.3|30289.3|71
1632095400000|2021-09-19 23:50:00|30318.8|30311.8|30333.8|30326.8|30333.8|30326.8|30308.8|30301.8|90
1632095700000|2021-09-19 23:55:00|30331.3|30324.3|30341.3|30334.3|30343.8|30336.8|30331.3|30324.3|34
1632096000000|2021-09-20 00:00:00|30343.8|30336.8|30361.3|30354.3|30383.8|30376.8|30341.3|30334.3|191
1632096300000|2021-09-20 00:05:00|30358.8|30351.8|30343.8|30336.8|30358.8|30351.8|30331.3|30324.3|62
1632096600000|2021-09-20 00:10:00|30341.3|30334.3|30328.8|30321.8|30341.3|30334.3|30328.8|30321.8|22
1632096900000|2021-09-20 00:15:00|30323.8|30316.8|30338.8|30331.8|30351.3|30344.3|30321.3|30314.3|66
1632097200000|2021-09-20 00:20:00|30343.8|30336.8|30326.3|30319.3|30346.3|30339.3|30316.3|30309.3|67
1632097500000|2021-09-20 00:25:00|30323.8|30316.8|30351.3|30344.3|30353.8|30346.8|30323.8|30316.8|14
1632097800000|2021-09-20 00:30:00|30348.8|30341.8|30351.3|30344.3|30353.8|30346.8|30341.3|30334.3|5
1632098100000|2021-09-20 00:35:00|30353.8|30346.8|30328.8|30321.8|30356.3|30349.3|30328.8|30321.8|17
1632098400000|2021-09-20 00:40:00|30331.3|30324.3|30306.3|30299.3|30333.8|30326.8|30306.3|30299.3|45
1632098700000|2021-09-20 00:45:00|30308.8|30301.8|30321.3|30314.3|30321.3|30314.3|30308.8|30301.8|47
1632099000000|2021-09-20 00:50:00|30318.8|30311.8|30313.8|30306.8|30323.8|30316.8|30311.3|30304.3|13
1632099300000|2021-09-20 00:55:00|30308.8|30301.8|30306.3|30299.3|30308.8|30301.8|30303.8|30296.8|13
1632099600000|2021-09-20 01:00:00|30303.8|30296.8|30278.8|30271.8|30306.3|30299.3|30273.8|30266.8|90
1632099900000|2021-09-20 01:05:00|30281.3|30274.3|30281.3|30274.3|30291.3|30284.3|30276.3|30269.3|26
1632100200000|2021-09-20 01:10:00|30278.8|30271.8|30288.8|30281.8|30288.8|30281.8|30266.3|30259.3|38
1632100500000|2021-09-20 01:15:00|30286.3|30279.3|30273.8|30266.8|30286.3|30279.3|30271.3|30264.3|27
1632100800000|2021-09-20 01:20:00|30276.3|30269.3|30253.8|30246.8|30276.3|30269.3|30248.8|30241.8|77
1632101100000|2021-09-20 01:25:00|30251.3|30244.3|30251.3|30244.3|30256.3|30249.3|30246.3|30239.3|35
1632101400000|2021-09-20 01:30:00|30248.8|30241.8|30253.8|30246.8|30258.8|30251.8|30238.8|30231.8|64
1632101700000|2021-09-20 01:35:00|30248.8|30241.8|30261.3|30254.3|30268.8|30261.8|30218.8|30211.8|127
1632102000000|2021-09-20 01:40:00|30263.8|30256.8|30218.8|30211.8|30263.8|30256.8|30218.8|30211.8|45
1632102300000|2021-09-20 01:45:00|30213.8|30206.8|30191.3|30184.3|30213.8|30206.8|30188.8|30181.8|129
1632102600000|2021-09-20 01:50:00|30183.8|30176.8|30202.7|30195.7|30208.8|30201.8|30183.8|30176.8|66
1632102900000|2021-09-20 01:55:00|30200.2|30193.2|30187.7|30180.7|30200.2|30193.2|30187.7|30180.7|48
1632103200000|2021-09-20 02:00:00|30192.7|30185.7|30170.2|30163.2|30197.7|30190.7|30165.2|30158.2|223
1632103500000|2021-09-20 02:05:00|30167.7|30160.7|30147.7|30140.7|30167.7|30160.7|30147.7|30140.7|154
1632103800000|2021-09-20 02:10:00|30150.2|30143.2|30150.2|30143.2|30157.7|30150.7|30137.7|30130.7|87
1632104100000|2021-09-20 02:15:00|30147.7|30140.7|30122.7|30115.7|30147.7|30140.7|30102.7|30095.7|116
1632104400000|2021-09-20 02:20:00|30120.2|30113.2|30107.7|30100.7|30122.7|30115.7|30102.7|30095.7|185
1632104700000|2021-09-20 02:25:00|30112.7|30105.7|30117.7|30110.7|30122.7|30115.7|30110.2|30103.2|87
1632105000000|2021-09-20 02:30:00|30115.2|30108.2|30075.2|30068.2|30122.7|30115.7|30072.7|30065.7|211
1632105300000|2021-09-20 02:35:00|30077.7|30070.7|30062.7|30055.7|30077.7|30070.7|30057.7|30050.7|121
1632105600000|2021-09-20 02:40:00|30065.2|30058.2|30047.7|30040.7|30072.7|30065.7|30037.7|30030.7|102
1632105900000|2021-09-20 02:45:00|30045.2|30038.2|30067.7|30060.7|30067.7|30060.7|30027.7|30020.7|337
1632106200000|2021-09-20 02:50:00|30070.2|30063.2|30022.7|30015.7|30072.7|30065.7|30022.7|30015.7|224
1632106500000|2021-09-20 02:55:00|30020.2|30013.2|29982.7|29975.7|30027.7|30020.7|29980.2|29973.2|190
1632106800000|2021-09-20 03:00:00|29980.2|29973.2|29957.7|29950.7|29982.7|29975.7|29952.7|29945.7|150
1632107100000|2021-09-20 03:05:00|29955.2|29948.2|29947.7|29940.7|29955.2|29948.2|29932.7|29925.7|128
1632107400000|2021-09-20 03:10:00|29952.7|29945.7|30030.2|30023.2|30032.7|30025.7|29947.7|29940.7|193
1632107700000|2021-09-20 03:15:00|30035.2|30028.2|30005.2|29998.2|30062.7|30055.7|30005.2|29998.2|81
1632108000000|2021-09-20 03:20:00|30002.7|29995.7|30005.2|29998.2|30005.2|29998.2|29980.2|29973.2|61
1632108300000|2021-09-20 03:25:00|30002.7|29995.7|29997.7|29990.7|30007.7|30000.7|29990.2|29983.2|80
1632108600000|2021-09-20 03:30:00|29995.2|29988.2|30000.2|29993.2|30002.7|29995.7|29987.7|29980.7|41
1632108900000|2021-09-20 03:35:00|29997.7|29990.7|29960.2|29953.2|29997.7|29990.7|29960.2|29953.2|21
1632109200000|2021-09-20 03:40:00|29952.7|29945.7|29952.7|29945.7|29977.7|29970.7|29947.7|29940.7|146
1632109500000|2021-09-20 03:45:00|29950.2|29943.2|29982.7|29975.7|29992.7|29985.7|29942.7|29935.7|196
1632109800000|2021-09-20 03:50:00|29985.2|29978.2|30020.2|30013.2|30020.2|30013.2|29982.7|29975.7|128
1632110100000|2021-09-20 03:55:00|30017.7|30010.7|29967.7|29960.7|30022.7|30015.7|29967.7|29960.7|78
1632110400000|2021-09-20 04:00:00|29970.2|29963.2|29962.7|29955.7|29977.7|29970.7|29962.7|29955.7|60
1632110700000|2021-09-20 04:05:00|29960.2|29953.2|29977.7|29970.7|29990.2|29983.2|29960.2|29953.2|92
1632111000000|2021-09-20 04:10:00|29975.2|29968.2|29975.2|29968.2|29980.2|29973.2|29952.7|29945.7|46
1632111300000|2021-09-20 04:15:00|29972.7|29965.7|29980.2|29973.2|30000.2|29993.2|29972.7|29965.7|56
1632111600000|2021-09-20 04:20:00|29977.7|29970.7|29975.2|29968.2|29977.7|29970.7|29962.7|29955.7|55
1632111900000|2021-09-20 04:25:00|29972.7|29965.7|29997.7|29990.7|29997.7|29990.7|29967.7|29960.7|41
1632112200000|2021-09-20 04:30:00|30000.2|29993.2|29992.7|29985.7|30002.7|29995.7|29982.7|29975.7|82
1632112500000|2021-09-20 04:35:00|29990.2|29983.2|29990.2|29983.2|29997.7|29990.7|29972.7|29965.7|52
1632112800000|2021-09-20 04:40:00|29987.7|29980.7|30015.2|30008.2|30015.2|30008.2|29982.7|29975.7|28
1632113100000|2021-09-20 04:45:00|30017.7|30010.7|30022.7|30015.7|30027.7|30020.7|30007.7|30000.7|49
1632113400000|2021-09-20 04:50:00|30027.7|30020.7|30047.7|30040.7|30047.7|30040.7|30027.7|30020.7|88
1632113700000|2021-09-20 04:55:00|30045.2|30038.2|30027.7|30020.7|30045.2|30038.2|30022.7|30015.7|29
1632114000000|2021-09-20 05:00:00|30030.2|30023.2|30022.7|30015.7|30032.7|30025.7|30007.7|30000.7|138
1632114300000|2021-09-20 05:05:00|30020.2|30013.2|30012.7|30005.7|30040.2|30033.2|30010.2|30003.2|110
1632114600000|2021-09-20 05:10:00|30007.7|30000.7|30015.2|30008.2|30022.7|30015.7|30007.7|30000.7|84
1632114900000|2021-09-20 05:15:00|30017.7|30010.7|30020.2|30013.2|30032.7|30025.7|30010.2|30003.2|142
1632115200000|2021-09-20 05:20:00|30017.7|30010.7|30020.2|30013.2|30027.7|30020.7|30007.7|30000.7|68
1632115500000|2021-09-20 05:25:00|30022.7|30015.7|30012.7|30005.7|30027.7|30020.7|30010.2|30003.2|78
1632115800000|2021-09-20 05:30:00|30015.2|30008.2|30012.7|30005.7|30042.7|30035.7|30010.2|30003.2|190
1632116100000|2021-09-20 05:35:00|30010.2|30003.2|30010.2|30003.2|30032.7|30025.7|30010.2|30003.2|66
1632116400000|2021-09-20 05:40:00|30012.7|30005.7|30017.7|30010.7|30032.7|30025.7|30010.2|30003.2|69
1632116700000|2021-09-20 05:45:00|30022.7|30015.7|30032.7|30025.7|30037.7|30030.7|30020.2|30013.2|82
1632117000000|2021-09-20 05:50:00|30030.2|30023.2|30022.7|30015.7|30042.7|30035.7|30017.7|30010.7|110
1632117300000|2021-09-20 05:55:00|30025.2|30018.2|30027.7|30020.7|30037.7|30030.7|30022.7|30015.7|127
1632117600000|2021-09-20 06:00:00|30025.2|30018.2|30057.7|30050.7|30077.7|30070.7|30022.7|30015.7|332
1632117900000|2021-09-20 06:05:00|30055.2|30048.2|30010.2|30003.2|30062.7|30055.7|30002.7|29995.7|161
1632118200000|2021-09-20 06:10:00|30007.7|30000.7|30012.7|30005.7|30035.2|30028.2|30002.7|29995.7|107
1632118500000|2021-09-20 06:15:00|30015.2|30008.2|29965.2|29958.2|30032.7|30025.7|29957.7|29950.7|185
1632118800000|2021-09-20 06:20:00|29967.7|29960.7|29980.2|29973.2|29992.7|29985.7|29965.2|29958.2|132
1632119100000|2021-09-20 06:25:00|29982.7|29975.7|29985.2|29978.2|29995.2|29988.2|29977.7|29970.7|64
1632119400000|2021-09-20 06:30:00|29987.7|29980.7|29982.7|29975.7|29992.7|29985.7|29977.7|29970.7|60
1632119700000|2021-09-20 06:35:00|29980.2|29973.2|29947.7|29940.7|29987.7|29980.7|29942.7|29935.7|135
1632120000000|2021-09-20 06:40:00|29950.2|29943.2|29932.7|29925.7|29967.7|29960.7|29922.7|29915.7|344
1632120300000|2021-09-20 06:45:00|29940.2|29933.2|29975.2|29968.2|29975.2|29968.2|29920.2|29913.2|142
1632120600000|2021-09-20 06:50:00|29977.7|29970.7|29955.2|29948.2|29985.2|29978.2|29947.7|29940.7|169
1632120900000|2021-09-20 06:55:00|29957.7|29950.7|29970.2|29963.2|29992.7|29985.7|29952.7|29945.7|427
1632121200000|2021-09-20 07:00:00|29972.7|29965.7|29950.2|29943.2|30005.2|29998.2|29932.7|29925.7|273
1632121500000|2021-09-20 07:05:00|29952.7|29945.7|29970.2|29963.2|29995.2|29988.2|29940.2|29933.2|181
1632121800000|2021-09-20 07:10:00|29967.7|29960.7|29932.7|29925.7|29987.7|29980.7|29927.7|29920.7|346
1632122100000|2021-09-20 07:15:00|29935.2|29928.2|29940.2|29933.2|29952.7|29945.7|29907.7|29900.7|199
1632122400000|2021-09-20 07:20:00|29942.7|29935.7|29907.7|29900.7|29942.7|29935.7|29907.7|29900.7|272
1632122700000|2021-09-20 07:25:00|29910.2|29903.2|29892.7|29885.7|29912.7|29905.7|29880.2|29873.2|496
1632123000000|2021-09-20 07:30:00|29895.2|29888.2|29952.7|29945.7|29962.7|29955.7|29887.7|29880.7|321
1632123300000|2021-09-20 07:35:00|29955.2|29948.2|29972.7|29965.7|29972.7|29965.7|29935.2|29928.2|172
1632123600000|2021-09-20 07:40:00|29970.2|29963.2|29957.7|29950.7|29972.7|29965.7|29917.7|29910.7|132
1632123900000|2021-09-20 07:45:00|29960.2|29953.2|29940.2|29933.2|29960.2|29953.2|29927.7|29920.7|104
1632124200000|2021-09-20 07:50:00|29937.7|29930.7|29905.2|29898.2|29945.2|29938.2|29892.7|29885.7|170
1632124500000|2021-09-20 07:55:00|29907.7|29900.7|29905.2|29898.2|29915.2|29908.2|29882.7|29875.7|331
1632124800000|2021-09-20 08:00:00|29907.7|29900.7|29912.7|29905.7|29915.2|29908.2|29887.7|29880.7|206
1632125100000|2021-09-20 08:05:00|29915.2|29908.2|29922.7|29915.7|29930.2|29923.2|29895.2|29888.2|216
1632125400000|2021-09-20 08:10:00|29925.2|29918.2|29892.7|29885.7|29927.7|29920.7|29887.7|29880.7|97
1632125700000|2021-09-20 08:15:00|29897.7|29890.7|29887.7|29880.7|29912.7|29905.7|29882.7|29875.7|198
1632126000000|2021-09-20 08:20:00|29882.7|29875.7|29872.7|29865.7|29902.7|29895.7|29872.7|29865.7|148
1632126300000|2021-09-20 08:25:00|29862.7|29855.7|29877.7|29870.7|29887.7|29880.7|29847.7|29840.7|540
1632126600000|2021-09-20 08:30:00|29875.2|29868.2|29897.7|29890.7|29905.2|29898.2|29855.2|29848.2|266
1632126900000|2021-09-20 08:35:00|29900.2|29893.2|29877.7|29870.7|29900.2|29893.2|29877.7|29870.7|247
1632127200000|2021-09-20 08:40:00|29875.2|29868.2|29882.7|29875.7|29887.7|29880.7|29857.7|29850.7|126
1632127500000|2021-09-20 08:45:00|29880.2|29873.2|29892.7|29885.7|29902.7|29895.7|29870.2|29863.2|130
1632127800000|2021-09-20 08:50:00|29895.2|29888.2|29897.7|29890.7|29925.2|29918.2|29890.2|29883.2|159
1632128100000|2021-09-20 08:55:00|29895.2|29888.2|29877.7|29870.7|29902.7|29895.7|29857.7|29850.7|77
1632128400000|2021-09-20 09:00:00|29875.2|29868.2|29855.2|29848.2|29882.7|29875.7|29852.7|29845.7|580
1632128700000|2021-09-20 09:05:00|29857.7|29850.7|29867.7|29860.7|29867.7|29860.7|29847.7|29840.7|232
1632129000000|2021-09-20 09:10:00|29870.2|29863.2|29890.2|29883.2|29892.7|29885.7|29857.7|29850.7|68
1632129300000|2021-09-20 09:15:00|29887.7|29880.7|29870.2|29863.2|29887.7|29880.7|29862.7|29855.7|85
1632129600000|2021-09-20 09:20:00|29867.7|29860.7|29832.7|29825.7|29867.7|29860.7|29822.7|29815.7|222
1632129900000|2021-09-20 09:25:00|29822.7|29815.7|29832.7|29825.7|29852.7|29845.7|29817.7|29810.7|349
1632130200000|2021-09-20 09:30:00|29827.7|29820.7|29817.7|29810.7|29832.7|29825.7|29812.7|29805.7|274
1632130500000|2021-09-20 09:35:00|29820.2|29813.2|29812.7|29805.7|29822.7|29815.7|29807.7|29800.7|53
1632130800000|2021-09-20 09:40:00|29815.2|29808.2|29785.2|29778.2|29815.2|29808.2|29772.7|29765.7|354
1632131100000|2021-09-20 09:45:00|29787.7|29780.7|29777.7|29770.7|29787.7|29780.7|29762.7|29755.7|227
1632131400000|2021-09-20 09:50:00|29775.2|29768.2|29807.7|29800.7|29812.7|29805.7|29765.2|29758.2|113
1632131700000|2021-09-20 09:55:00|29810.2|29803.2|29812.7|29805.7|29822.7|29815.7|29805.2|29798.2|92
1632132000000|2021-09-20 10:00:00|29810.2|29803.2|29827.7|29820.7|29835.2|29828.2|29807.7|29800.7|126
1632132300000|2021-09-20 10:05:00|29825.2|29818.2|29842.7|29835.7|29852.7|29845.7|29825.2|29818.2|114
1632132600000|2021-09-20 10:10:00|29840.2|29833.2|29812.7|29805.7|29840.2|29833.2|29812.7|29805.7|63
1632132900000|2021-09-20 10:15:00|29815.2|29808.2|29842.7|29835.7|29847.7|29840.7|29812.7|29805.7|177
1632133200000|2021-09-20 10:20:00|29840.2|29833.2|29847.7|29840.7|29855.2|29848.2|29837.7|29830.7|48
1632133500000|2021-09-20 10:25:00|29842.7|29835.7|29857.7|29850.7|29867.7|29860.7|29842.7|29835.7|61
1632133800000|2021-09-20 10:30:00|29860.2|29853.2|29862.7|29855.7|29872.7|29865.7|29852.7|29845.7|120
1632134100000|2021-09-20 10:35:00|29860.2|29853.2|29820.2|29813.2|29860.2|29853.2|29817.7|29810.7|140
1632134400000|2021-09-20 10:40:00|29817.7|29810.7|29822.7|29815.7|29837.7|29830.7|29815.2|29808.2|62
1632134700000|2021-09-20 10:45:00|29825.2|29818.2|29830.2|29823.2|29837.7|29830.7|29820.2|29813.2|37
1632135000000|2021-09-20 10:50:00|29827.7|29820.7|29792.7|29785.7|29827.7|29820.7|29787.7|29780.7|361
1632135300000|2021-09-20 10:55:00|29790.2|29783.2|29772.7|29765.7|29795.2|29788.2|29762.7|29755.7|142
1632135600000|2021-09-20 11:00:00|29777.7|29770.7|29802.7|29795.7|29815.2|29808.2|29767.7|29760.7|247
1632135900000|2021-09-20 11:05:00|29800.2|29793.2|29767.7|29760.7|29807.7|29800.7|29757.7|29750.7|178
1632136200000|2021-09-20 11:10:00|29772.7|29765.7|29782.7|29775.7|29787.7|29780.7|29772.7|29765.7|106
1632136500000|2021-09-20 11:15:00|29780.2|29773.2|29752.7|29745.7|29780.2|29773.2|29752.7|29745.7|231
1632136800000|2021-09-20 11:20:00|29747.7|29740.7|29717.7|29710.7|29747.7|29740.7|29715.2|29708.2|370
1632137100000|2021-09-20 11:25:00|29720.2|29713.2|29707.7|29700.7|29722.7|29715.7|29692.7|29685.7|376
1632137400000|2021-09-20 11:30:00|29705.2|29698.2|29662.7|29655.7|29707.7|29700.7|29652.7|29645.7|457
1632137700000|2021-09-20 11:35:00|29660.2|29653.2|29705.2|29698.2|29707.7|29700.7|29657.7|29650.7|156
1632138000000|2021-09-20 11:40:00|29702.7|29695.7|29702.7|29695.7|29707.7|29700.7|29667.7|29660.7|658
1632138300000|2021-09-20 11:45:00|29705.2|29698.2|29702.7|29695.7|29712.7|29705.7|29692.7|29685.7|206
1632138600000|2021-09-20 11:50:00|29705.2|29698.2|29657.7|29650.7|29712.7|29705.7|29657.7|29650.7|198
1632138900000|2021-09-20 11:55:00|29660.2|29653.2|29652.7|29645.7|29667.7|29660.7|29647.7|29640.7|179
1632139200000|2021-09-20 12:00:00|29650.2|29643.2|29667.7|29660.7|29677.7|29670.7|29622.7|29615.7|356
1632139500000|2021-09-20 12:05:00|29665.2|29658.2|29622.7|29615.7|29677.7|29670.7|29622.7|29615.7|129
1632139800000|2021-09-20 12:10:00|29625.2|29618.2|29607.7|29600.7|29632.7|29625.7|29577.7|29570.7|732
1632140100000|2021-09-20 12:15:00|29602.7|29595.7|29590.2|29583.2|29607.7|29600.7|29590.2|29583.2|153
1632140400000|2021-09-20 12:20:00|29592.7|29585.7|29557.7|29550.7|29597.7|29590.7|29557.7|29550.7|353
1632140700000|2021-09-20 12:25:00|29562.7|29555.7|29532.7|29525.7|29567.7|29560.7|29527.7|29520.7|492
1632141000000|2021-09-20 12:30:00|29527.7|29520.7|29500.2|29493.2|29527.7|29520.7|29497.7|29490.7|384
1632141300000|2021-09-20 12:35:00|29502.7|29495.7|29562.7|29555.7|29562.7|29555.7|29502.7|29495.7|250
1632141600000|2021-09-20 12:40:00|29560.2|29553.2|29572.7|29565.7|29587.7|29580.7|29547.7|29540.7|313
1632141900000|2021-09-20 12:45:00|29575.2|29568.2|29637.7|29630.7|29645.2|29638.2|29575.2|29568.2|546
1632142200000|2021-09-20 12:50:00|29640.2|29633.2|29667.7|29660.7|29680.2|29673.2|29637.7|29630.7|288
1632142500000|2021-09-20 12:55:00|29662.7|29655.7|29642.7|29635.7|29662.7|29655.7|29632.7|29625.7|138
1632142800000|2021-09-20 13:00:00|29640.2|29633.2|29612.7|29605.7|29645.2|29638.2|29597.7|29590.7|138
1632143100000|2021-09-20 13:05:00|29610.2|29603.2|29657.7|29650.7|29657.7|29650.7|29602.7|29595.7|141
1632143400000|2021-09-20 13:10:00|29655.2|29648.2|29707.7|29700.7|29712.7|29705.7|29655.2|29648.2|483
1632143700000|2021-09-20 13:15:00|29712.7|29705.7|29705.2|29698.2|29722.7|29715.7|29702.7|29695.7|294
1632144000000|2021-09-20 13:20:00|29702.7|29695.7|29712.7|29705.7|29717.7|29710.7|29697.7|29690.7|155
1632144300000|2021-09-20 13:25:00|29710.2|29703.2|29682.7|29675.7|29712.7|29705.7|29682.7|29675.7|192
1632144600000|2021-09-20 13:30:00|29672.7|29665.7|29690.2|29683.2|29745.2|29738.2|29642.7|29635.7|941
1632144900000|2021-09-20 13:35:00|29687.7|29680.7|29727.7|29720.7|29737.7|29730.7|29687.7|29680.7|635
1632145200000|2021-09-20 13:40:00|29730.2|29723.2|29800.2|29793.2|29800.2|29793.2|29712.7|29705.7|500
1632145500000|2021-09-20 13:45:00|29797.7|29790.7|29807.7|29800.7|29835.2|29828.2|29760.2|29753.2|655
1632145800000|2021-09-20 13:50:00|29812.7|29805.7|29780.2|29773.2|29820.2|29813.2|29742.7|29735.7|450
1632146100000|2021-09-20 13:55:00|29782.7|29775.7|29775.2|29768.2|29787.7|29780.7|29732.7|29725.7|437
1632146400000|2021-09-20 14:00:00|29767.7|29760.7|29715.2|29708.2|29782.7|29775.7|29697.7|29690.7|456
1632146700000|2021-09-20 14:05:00|29712.7|29705.7|29712.7|29705.7|29767.7|29760.7|29690.2|29683.2|537
1632147000000|2021-09-20 14:10:00|29710.2|29703.2|29720.2|29713.2|29740.2|29733.2|29700.2|29693.2|323
1632147300000|2021-09-20 14:15:00|29717.7|29710.7|29682.7|29675.7|29717.7|29710.7|29662.7|29655.7|442
1632147600000|2021-09-20 14:20:00|29680.2|29673.2|29652.7|29645.7|29685.2|29678.2|29642.7|29635.7|286
1632147900000|2021-09-20 14:25:00|29655.2|29648.2|29695.2|29688.2|29707.7|29700.7|29622.7|29615.7|423
1632148200000|2021-09-20 14:30:00|29692.7|29685.7|29682.7|29675.7|29725.2|29718.2|29662.7|29655.7|421
1632148500000|2021-09-20 14:35:00|29685.2|29678.2|29727.7|29720.7|29735.2|29728.2|29670.2|29663.2|240
1632148800000|2021-09-20 14:40:00|29725.2|29718.2|29685.2|29678.2|29727.7|29720.7|29675.2|29668.2|254
1632149100000|2021-09-20 14:45:00|29682.7|29675.7|29717.7|29710.7|29727.7|29720.7|29667.7|29660.7|254
1632149400000|2021-09-20 14:50:00|29715.2|29708.2|29730.2|29723.2|29737.7|29730.7|29685.2|29678.2|223
1632149700000|2021-09-20 14:55:00|29727.7|29720.7|29677.7|29670.7|29730.2|29723.2|29665.2|29658.2|156
1632150000000|2021-09-20 15:00:00|29675.2|29668.2|29697.7|29690.7|29702.7|29695.7|29652.7|29645.7|137
1632150300000|2021-09-20 15:05:00|29700.2|29693.2|29710.2|29703.2|29732.7|29725.7|29697.7|29690.7|192
1632150600000|2021-09-20 15:10:00|29707.7|29700.7|29752.7|29745.7|29762.7|29755.7|29707.7|29700.7|342
1632150900000|2021-09-20 15:15:00|29747.7|29740.7|29742.7|29735.7|29752.7|29745.7|29720.2|29713.2|130
1632151200000|2021-09-20 15:20:00|29740.2|29733.2|29730.2|29723.2|29755.2|29748.2|29717.7|29710.7|154
1632151500000|2021-09-20 15:25:00|29727.7|29720.7|29742.7|29735.7|29750.2|29743.2|29707.7|29700.7|256
1632151800000|2021-09-20 15:30:00|29745.2|29738.2|29695.2|29688.2|29752.7|29745.7|29677.7|29670.7|250
1632152100000|2021-09-20 15:35:00|29697.7|29690.7|29697.7|29690.7|29702.7|29695.7|29680.2|29673.2|244
1632152400000|2021-09-20 15:40:00|29695.2|29688.2|29682.7|29675.7|29705.2|29698.2|29675.2|29668.2|166
1632152700000|2021-09-20 15:45:00|29680.2|29673.2|29687.7|29680.7|29707.7|29700.7|29672.7|29665.7|113
1632153000000|2021-09-20 15:50:00|29682.7|29675.7|29672.7|29665.7|29687.7|29680.7|29642.7|29635.7|225
1632153300000|2021-09-20 15:55:00|29667.7|29660.7|29650.2|29643.2|29672.7|29665.7|29642.7|29635.7|148
1632153600000|2021-09-20 16:00:00|29647.7|29640.7|29607.7|29600.7|29647.7|29640.7|29607.7|29600.7|214
1632153900000|2021-09-20 16:05:00|29605.2|29598.2|29582.7|29575.7|29612.7|29605.7|29582.7|29575.7|219
1632154200000|2021-09-20 16:10:00|29585.2|29578.2|29605.2|29598.2|29617.7|29610.7|29577.7|29570.7|198
1632154500000|2021-09-20 16:15:00|29602.7|29595.7|29587.7|29580.7|29617.7|29610.7|29587.7|29580.7|141
1632154800000|2021-09-20 16:20:00|29590.2|29583.2|29570.2|29563.2|29597.7|29590.7|29562.7|29555.7|190
1632155100000|2021-09-20 16:25:00|29572.7|29565.7|29595.2|29588.2|29602.7|29595.7|29570.2|29563.2|79
1632155400000|2021-09-20 16:30:00|29592.7|29585.7|29575.2|29568.2|29607.7|29600.7|29572.7|29565.7|117
1632155700000|2021-09-20 16:35:00|29577.7|29570.7|29582.7|29575.7|29592.7|29585.7|29570.2|29563.2|134
1632156000000|2021-09-20 16:40:00|29580.2|29573.2|29567.7|29560.7|29582.7|29575.7|29550.2|29543.2|189
1632156300000|2021-09-20 16:45:00|29562.7|29555.7|29572.7|29565.7|29590.2|29583.2|29542.7|29535.7|70
1632156600000|2021-09-20 16:50:00|29567.7|29560.7|29572.7|29565.7|29585.2|29578.2|29562.7|29555.7|110
1632156900000|2021-09-20 16:55:00|29570.2|29563.2|29540.2|29533.2|29577.7|29570.7|29532.7|29525.7|218
1632157200000|2021-09-20 17:00:00|29542.7|29535.7|29517.7|29510.7|29557.7|29550.7|29517.7|29510.7|107
1632157500000|2021-09-20 17:05:00|29515.2|29508.2|29492.7|29485.7|29517.7|29510.7|29487.7|29480.7|164
1632157800000|2021-09-20 17:10:00|29490.2|29483.2|29517.7|29510.7|29517.7|29510.7|29490.2|29483.2|137
1632158100000|2021-09-20 17:15:00|29512.7|29505.7|29537.7|29530.7|29540.2|29533.2|29507.7|29500.7|113
1632158400000|2021-09-20 17:20:00|29542.7|29535.7|29552.7|29545.7|29552.7|29545.7|29527.7|29520.7|108
1632158700000|2021-09-20 17:25:00|29555.2|29548.2|29590.2|29583.2|29592.7|29585.7|29552.7|29545.7|181
1632159000000|2021-09-20 17:30:00|29587.7|29580.7|29550.2|29543.2|29587.7|29580.7|29550.2|29543.2|140
1632159300000|2021-09-20 17:35:00|29547.7|29540.7|29592.7|29585.7|29592.7|29585.7|29547.7|29540.7|72
1632159600000|2021-09-20 17:40:00|29590.2|29583.2|29555.2|29548.2|29597.7|29590.7|29555.2|29548.2|91
1632159900000|2021-09-20 17:45:00|29557.7|29550.7|29572.7|29565.7|29582.7|29575.7|29550.2|29543.2|75
1632160200000|2021-09-20 17:50:00|29575.2|29568.2|29572.7|29565.7|29585.2|29578.2|29570.2|29563.2|46
1632160500000|2021-09-20 17:55:00|29570.2|29563.2|29567.7|29560.7|29582.7|29575.7|29560.2|29553.2|45
1632160800000|2021-09-20 18:00:00|29572.7|29565.7|29575.2|29568.2|29592.7|29585.7|29557.7|29550.7|110
1632161100000|2021-09-20 18:05:00|29572.7|29565.7|29522.7|29515.7|29572.7|29565.7|29522.7|29515.7|167
1632161400000|2021-09-20 18:10:00|29527.7|29520.7|29490.2|29483.2|29532.7|29525.7|29487.7|29480.7|137
1632161700000|2021-09-20 18:15:00|29492.7|29485.7|29497.7|29490.7|29502.7|29495.7|29482.7|29475.7|143
1632162000000|2021-09-20 18:20:00|29492.7|29485.7|29447.7|29440.7|29500.2|29493.2|29447.7|29440.7|297
1632162300000|2021-09-20 18:25:00|29450.2|29443.2|29452.7|29445.7|29467.7|29460.7|29447.7|29440.7|143
1632162600000|2021-09-20 18:30:00|29457.7|29450.7|29462.7|29455.7|29472.7|29465.7|29447.7|29440.7|247
1632162900000|2021-09-20 18:35:00|29465.2|29458.2|29447.7|29440.7|29465.2|29458.2|29437.7|29430.7|129
1632163200000|2021-09-20 18:40:00|29450.2|29443.2|29467.7|29460.7|29487.7|29480.7|29450.2|29443.2|288
1632163500000|2021-09-20 18:45:00|29465.2|29458.2|29497.7|29490.7|29517.7|29510.7|29462.7|29455.7|261
1632163800000|2021-09-20 18:50:00|29495.2|29488.2|29482.7|29475.7|29520.2|29513.2|29482.7|29475.7|193
1632164100000|2021-09-20 18:55:00|29480.2|29473.2|29492.7|29485.7|29520.2|29513.2|29462.7|29455.7|144
1632164400000|2021-09-20 19:00:00|29490.2|29483.2|29517.7|29510.7|29522.7|29515.7|29487.7|29480.7|118
1632164700000|2021-09-20 19:05:00|29512.7|29505.7|29477.7|29470.7|29517.7|29510.7|29457.7|29450.7|153
1632165000000|2021-09-20 19:10:00|29472.7|29465.7|29462.7|29455.7|29492.7|29485.7|29455.2|29448.2|150
1632165300000|2021-09-20 19:15:00|29460.2|29453.2|29442.7|29435.7|29482.7|29475.7|29437.7|29430.7|223
1632165600000|2021-09-20 19:20:00|29437.7|29430.7|29507.7|29500.7|29507.7|29500.7|29437.7|29430.7|138
1632165900000|2021-09-20 19:25:00|29505.2|29498.2|29567.7|29560.7|29567.7|29560.7|29490.2|29483.2|272
1632166200000|2021-09-20 19:30:00|29565.2|29558.2|29607.7|29600.7|29617.7|29610.7|29557.7|29550.7|323
1632166500000|2021-09-20 19:35:00|29610.2|29603.2|29615.2|29608.2|29647.7|29640.7|29610.2|29603.2|217
1632166800000|2021-09-20 19:40:00|29612.7|29605.7|29642.7|29635.7|29647.7|29640.7|29612.7|29605.7|113
1632167100000|2021-09-20 19:45:00|29640.2|29633.2|29632.7|29625.7|29652.7|29645.7|29617.7|29610.7|218
1632167400000|2021-09-20 19:50:00|29642.7|29635.7|29677.7|29670.7|29690.2|29683.2|29642.7|29635.7|446
1632167700000|2021-09-20 19:55:00|29672.7|29665.7|29687.7|29680.7|29707.7|29700.7|29672.7|29665.7|484
1632168000000|2021-09-20 20:00:00|29682.7|29675.7|29707.7|29700.7|29712.7|29705.7|29667.7|29660.7|229
1632168300000|2021-09-20 20:05:00|29702.7|29695.7|29652.7|29645.7|29710.2|29703.2|29642.7|29635.7|132
1632168600000|2021-09-20 20:10:00|29645.2|29638.2|29657.7|29650.7|29675.2|29668.2|29632.7|29625.7|138
1632168900000|2021-09-20 20:15:00|29661.7|29646.7|29656.7|29641.7|29679.2|29664.2|29654.2|29639.2|64
1632169200000|2021-09-20 20:20:00|29659.2|29644.2|29679.2|29664.2|29679.2|29664.2|29656.7|29641.7|23
1632169500000|2021-09-20 20:25:00|29676.7|29661.7|29676.7|29661.7|29679.2|29664.2|29661.7|29646.7|71
1632169800000|2021-09-20 20:30:00|29679.2|29664.2|29679.2|29664.2|29691.7|29676.7|29679.2|29664.2|13
1632170100000|2021-09-20 20:35:00|29681.7|29666.7|29681.7|29666.7|29684.2|29669.2|29666.7|29651.7|20
1632170400000|2021-09-20 20:40:00|29679.2|29664.2|29689.2|29674.2|29689.2|29674.2|29679.2|29664.2|7
1632170700000|2021-09-20 20:45:00|29686.7|29671.7|29669.2|29654.2|29694.2|29679.2|29666.7|29651.7|44
1632171000000|2021-09-20 20:50:00|29664.2|29649.2|29684.2|29669.2|29694.2|29679.2|29664.2|29649.2|37
1632171300000|2021-09-20 20:55:00|29686.7|29671.7|29699.4|29669.4|29699.4|29676.7|29676.7|29661.7|14
1632171600000|2021-09-20 21:00:00|29698.7|29668.7|29697.2|29667.2|29699.4|29669.4|29696.7|29666.7|0
1632171900000|2021-09-20 21:05:00|29698.3|29668.3|29699.9|29669.9|29699.9|29669.9|29697.8|29667.8|0
1632172200000|2021-09-20 21:10:00|29700|29670|29706|29676|29706|29676|29700|29670|0
1632172500000|2021-09-20 21:15:00|29706.2|29676.2|29710.8|29680.8|29710.8|29680.8|29706.2|29676.2|0
1632172800000|2021-09-20 21:20:00|29711.7|29681.7|29710.6|29680.6|29712|29682|29710.6|29680.6|0
1632173100000|2021-09-20 21:25:00|29710.9|29680.9|29705|29675|29710.9|29680.9|29703.8|29673.8|0
1632173400000|2021-09-20 21:30:00|29704.8|29674.8|29701.8|29671.8|29705.4|29675.4|29701.6|29671.6|0
1632173700000|2021-09-20 21:35:00|29701.6|29671.6|29700.8|29670.8|29701.6|29671.6|29699.9|29669.9|0
1632174000000|2021-09-20 21:40:00|29701.1|29671.1|29700.8|29670.8|29701.7|29671.7|29698.8|29668.8|0
1632174300000|2021-09-20 21:45:00|29701|29671|29700.8|29670.8|29701|29671|29700.1|29670.1|0
1632174600000|2021-09-20 21:50:00|29700.5|29670.5|29705|29675|29705|29675|29697.9|29667.9|0
1632174900000|2021-09-20 21:55:00|29707|29677|29707|29677|29710.7|29680.7|29703.9|29673.9|0
1632175200000|2021-09-20 22:00:00|29704.9|29674.9|29716.7|29701.7|29726.7|29711.7|29699.2|29674.9|50
1632175500000|2021-09-20 22:05:00|29714.2|29699.2|29729.2|29714.2|29731.7|29716.7|29711.7|29696.7|18
1632175800000|2021-09-20 22:10:00|29726.7|29711.7|29726.7|29711.7|29729.2|29714.2|29721.7|29706.7|2
1632176100000|2021-09-20 22:15:00|29729.2|29714.2|29734.2|29719.2|29734.2|29719.2|29726.7|29711.7|11
1632176400000|2021-09-20 22:20:00|29731.7|29716.7|29734.2|29719.2|29734.2|29719.2|29726.7|29711.7|5
1632176700000|2021-09-20 22:25:00|29736.7|29721.7|29741.7|29726.7|29751.7|29736.7|29736.7|29721.7|28
1632177000000|2021-09-20 22:30:00|29744.2|29729.2|29746.7|29731.7|29751.7|29736.7|29741.7|29726.7|31
1632177300000|2021-09-20 22:35:00|29749.2|29734.2|29761.7|29746.7|29766.7|29751.7|29746.7|29731.7|70
1632177600000|2021-09-20 22:40:00|29759.2|29744.2|29754.2|29739.2|29761.7|29746.7|29751.7|29736.7|30
1632177900000|2021-09-20 22:45:00|29751.7|29736.7|29744.2|29729.2|29751.7|29736.7|29729.2|29714.2|47
1632178200000|2021-09-20 22:50:00|29746.7|29731.7|29744.2|29729.2|29749.2|29734.2|29736.7|29721.7|4
1632178500000|2021-09-20 22:55:00|29741.7|29726.7|29749.2|29734.2|29749.2|29734.2|29741.7|29726.7|1
1632178800000|2021-09-20 23:00:00|29751.7|29736.7|29734.2|29719.2|29759.2|29744.2|29734.2|29719.2|25
1632179100000|2021-09-20 23:05:00|29731.7|29716.7|29751.7|29736.7|29761.7|29746.7|29731.7|29716.7|50
1632179400000|2021-09-20 23:10:00|29749.2|29734.2|29746.7|29731.7|29751.7|29736.7|29739.2|29724.2|20
1632179700000|2021-09-20 23:15:00|29751.7|29736.7|29736.7|29721.7|29751.7|29736.7|29726.7|29711.7|28
1632180000000|2021-09-20 23:20:00|29734.2|29719.2|29726.7|29711.7|29736.7|29721.7|29726.7|29711.7|10
1632180300000|2021-09-20 23:25:00|29729.2|29714.2|29731.7|29716.7|29736.7|29721.7|29714.2|29699.2|26
1632180600000|2021-09-20 23:30:00|29739.2|29724.2|29670.2|29663.2|29741.7|29726.7|29667.7|29660.7|13615
1632180900000|2021-09-20 23:35:00|29665.2|29658.2|29667.7|29660.7|29672.7|29665.7|29660.2|29653.2|199
1632181200000|2021-09-20 23:40:00|29672.7|29665.7|29802.7|29795.7|29815.2|29808.2|29672.7|29665.7|848
1632181500000|2021-09-20 23:45:00|29800.2|29793.2|29897.7|29890.7|29915.2|29908.2|29797.7|29790.7|1228
1632181800000|2021-09-20 23:50:00|29892.7|29885.7|29862.7|29855.7|29900.2|29893.2|29847.7|29840.7|537
1632182100000|2021-09-20 23:55:00|29857.7|29850.7|29892.7|29885.7|29912.7|29905.7|29850.2|29843.2|652
1632182400000|2021-09-21 00:00:00|29885.2|29878.2|29875.2|29868.2|29930.2|29923.2|29790.2|29783.2|2628
1632182700000|2021-09-21 00:05:00|29872.7|29865.7|29920.2|29913.2|29922.7|29915.7|29857.7|29850.7|1271
1632183000000|2021-09-21 00:10:00|29917.7|29910.7|29985.2|29978.2|29987.7|29980.7|29910.2|29903.2|1568
1632183300000|2021-09-21 00:15:00|29987.7|29980.7|29972.7|29965.7|30052.7|30045.7|29962.7|29955.7|1363
1632183600000|2021-09-21 00:20:00|29967.7|29960.7|29967.7|29960.7|29992.7|29985.7|29947.7|29940.7|531
1632183900000|2021-09-21 00:25:00|29965.2|29958.2|29982.7|29975.7|29987.7|29980.7|29947.7|29940.7|442
1632184200000|2021-09-21 00:30:00|29977.7|29970.7|30040.2|30033.2|30057.7|30050.7|29957.7|29950.7|975
1632184500000|2021-09-21 00:35:00|30037.7|30030.7|29997.7|29990.7|30057.7|30050.7|29995.2|29988.2|738
1632184800000|2021-09-21 00:40:00|30007.7|30000.7|30017.7|30010.7|30035.2|30028.2|29982.7|29975.7|481
1632185100000|2021-09-21 00:45:00|30015.2|30008.2|30007.7|30000.7|30022.7|30015.7|29987.7|29980.7|412
1632185400000|2021-09-21 00:50:00|30010.2|30003.2|29957.7|29950.7|30012.7|30005.7|29947.7|29940.7|333
1632185700000|2021-09-21 00:55:00|29955.2|29948.2|29917.7|29910.7|29955.2|29948.2|29892.7|29885.7|650
1632186000000|2021-09-21 01:00:00|29922.7|29915.7|29897.7|29890.7|29922.7|29915.7|29882.7|29875.7|449
1632186300000|2021-09-21 01:05:00|29895.2|29888.2|29912.7|29905.7|29917.7|29910.7|29882.7|29875.7|284
1632186600000|2021-09-21 01:10:00|29917.7|29910.7|29937.7|29930.7|29947.7|29940.7|29902.7|29895.7|320
1632186900000|2021-09-21 01:15:00|29940.2|29933.2|29930.2|29923.2|29942.7|29935.7|29897.7|29890.7|423
1632187200000|2021-09-21 01:20:00|29932.7|29925.7|29912.7|29905.7|29942.7|29935.7|29902.7|29895.7|257
1632187500000|2021-09-21 01:25:00|29915.2|29908.2|29927.7|29920.7|29937.7|29930.7|29912.7|29905.7|188
1632187800000|2021-09-21 01:30:00|29922.7|29915.7|29947.7|29940.7|29950.2|29943.2|29897.7|29890.7|455
1632188100000|2021-09-21 01:35:00|29942.7|29935.7|29930.2|29923.2|29952.7|29945.7|29927.7|29920.7|406
1632188400000|2021-09-21 01:40:00|29927.7|29920.7|29937.7|29930.7|29940.2|29933.2|29910.2|29903.2|393
1632188700000|2021-09-21 01:45:00|29935.2|29928.2|29952.7|29945.7|29957.7|29950.7|29917.7|29910.7|371
1632189000000|2021-09-21 01:50:00|29955.2|29948.2|29940.2|29933.2|29972.7|29965.7|29937.7|29930.7|447
1632189300000|2021-09-21 01:55:00|29942.7|29935.7|29930.4|29923.4|29942.7|29935.7|29912.7|29905.7|481
1632189600000|2021-09-21 02:00:00|29932.9|29925.9|29890.4|29883.4|29932.9|29925.9|29887.9|29880.9|474
1632189900000|2021-09-21 02:05:00|29892.9|29885.9|29882.9|29875.9|29902.9|29895.9|29872.9|29865.9|404
1632190200000|2021-09-21 02:10:00|29880.4|29873.4|29882.9|29875.9|29897.9|29890.9|29872.9|29865.9|259
1632190500000|2021-09-21 02:15:00|29880.4|29873.4|29877.9|29870.9|29897.9|29890.9|29872.9|29865.9|230
1632190800000|2021-09-21 02:20:00|29880.4|29873.4|29872.9|29865.9|29882.9|29875.9|29855.4|29848.4|455
1632191100000|2021-09-21 02:25:00|29870.4|29863.4|29892.9|29885.9|29892.9|29885.9|29850.4|29843.4|265
1632191400000|2021-09-21 02:30:00|29887.9|29880.9|29882.9|29875.9|29890.4|29883.4|29877.9|29870.9|242
1632191700000|2021-09-21 02:35:00|29880.4|29873.4|29880.4|29873.4|29892.9|29885.9|29877.9|29870.9|76
1632192000000|2021-09-21 02:40:00|29877.9|29870.9|29872.9|29865.9|29882.9|29875.9|29872.9|29865.9|106
1632192300000|2021-09-21 02:45:00|29875.4|29868.4|29892.9|29885.9|29892.9|29885.9|29872.9|29865.9|96
1632192600000|2021-09-21 02:50:00|29895.4|29888.4|29892.9|29885.9|29905.4|29898.4|29890.4|29883.4|200
1632192900000|2021-09-21 02:55:00|29897.9|29890.9|29932.9|29925.9|29937.9|29930.9|29897.9|29890.9|234
1632193200000|2021-09-21 03:00:00|29930.4|29923.4|29897.9|29890.9|29930.4|29923.4|29897.9|29890.9|107
1632193500000|2021-09-21 03:05:00|29895.4|29888.4|29902.9|29895.9|29907.9|29900.9|29892.9|29885.9|107
1632193800000|2021-09-21 03:10:00|29900.4|29893.4|29902.9|29895.9|29907.9|29900.9|29887.9|29880.9|72
1632194100000|2021-09-21 03:15:00|29905.4|29898.4|29877.9|29870.9|29905.4|29898.4|29877.9|29870.9|97
1632194400000|2021-09-21 03:20:00|29875.4|29868.4|29892.9|29885.9|29895.4|29888.4|29872.9|29865.9|197
1632194700000|2021-09-21 03:25:00|29887.9|29880.9|29882.9|29875.9|29892.9|29885.9|29875.4|29868.4|154
1632195000000|2021-09-21 03:30:00|29880.4|29873.4|29887.9|29880.9|29895.4|29888.4|29877.9|29870.9|294
1632195300000|2021-09-21 03:35:00|29892.9|29885.9|29892.9|29885.9|29900.4|29893.4|29882.9|29875.9|322
1632195600000|2021-09-21 03:40:00|29887.9|29880.9|29897.9|29890.9|29902.9|29895.9|29882.9|29875.9|189
1632195900000|2021-09-21 03:45:00|29892.9|29885.9|29932.9|29925.9|29937.9|29930.9|29892.9|29885.9|414
1632196200000|2021-09-21 03:50:00|29930.4|29923.4|29930.4|29923.4|29937.9|29930.9|29927.9|29920.9|247
1632196500000|2021-09-21 03:55:00|29932.9|29925.9|29927.9|29920.9|29937.9|29930.9|29917.9|29910.9|155
1632196800000|2021-09-21 04:00:00|29930.4|29923.4|29927.9|29920.9|29932.9|29925.9|29917.9|29910.9|234
1632197100000|2021-09-21 04:05:00|29930.4|29923.4|29932.9|29925.9|29937.9|29930.9|29922.9|29915.9|109
1632197400000|2021-09-21 04:10:00|29935.4|29928.4|29962.9|29955.9|29962.9|29955.9|29935.4|29928.4|186
1632197700000|2021-09-21 04:15:00|29960.4|29953.4|29967.9|29960.9|29972.9|29965.9|29952.9|29945.9|239
1632198000000|2021-09-21 04:20:00|29965.4|29958.4|29967.9|29960.9|29977.9|29970.9|29957.9|29950.9|207
1632198300000|2021-09-21 04:25:00|29965.4|29958.4|29977.9|29970.9|29977.9|29970.9|29962.9|29955.9|99
1632198600000|2021-09-21 04:30:00|29972.9|29965.9|29962.9|29955.9|29972.9|29965.9|29957.9|29950.9|130
1632198900000|2021-09-21 04:35:00|29960.4|29953.4|29957.9|29950.9|29972.9|29965.9|29947.9|29940.9|192
1632199200000|2021-09-21 04:40:00|29960.4|29953.4|29962.9|29955.9|29970.4|29963.4|29957.9|29950.9|181
1632199500000|2021-09-21 04:45:00|29960.4|29953.4|29952.9|29945.9|29962.9|29955.9|29945.4|29938.4|203
1632199800000|2021-09-21 04:50:00|29955.4|29948.4|29952.9|29945.9|29962.9|29955.9|29947.9|29940.9|117
1632200100000|2021-09-21 04:55:00|29955.4|29948.4|29957.9|29950.9|29957.9|29950.9|29952.9|29945.9|75
1632200400000|2021-09-21 05:00:00|29955.4|29948.4|29972.9|29965.9|29975.4|29968.4|29950.4|29943.4|189
1632200700000|2021-09-21 05:05:00|29970.4|29963.4|29970.4|29963.4|29977.9|29970.9|29967.9|29960.9|195
1632201000000|2021-09-21 05:10:00|29972.9|29965.9|29937.9|29930.9|29992.9|29985.9|29937.9|29930.9|390
1632201300000|2021-09-21 05:15:00|29940.4|29933.4|29942.9|29935.9|29962.9|29955.9|29932.9|29925.9|332
1632201600000|2021-09-21 05:20:00|29945.4|29938.4|29947.9|29940.9|29962.9|29955.9|29940.4|29933.4|241
1632201900000|2021-09-21 05:25:00|29950.4|29943.4|29982.9|29975.9|29982.9|29975.9|29947.9|29940.9|337
1632202200000|2021-09-21 05:30:00|29977.9|29970.9|29997.9|29990.9|30000.4|29993.4|29972.9|29965.9|326
1632202500000|2021-09-21 05:35:00|30002.9|29995.9|29972.9|29965.9|30002.9|29995.9|29967.9|29960.9|247
1632202800000|2021-09-21 05:40:00|29970.4|29963.4|29962.9|29955.9|29972.9|29965.9|29960.4|29953.4|267
1632203100000|2021-09-21 05:45:00|29960.4|29953.4|29932.9|29925.9|29960.4|29953.4|29927.9|29920.9|840
1632203400000|2021-09-21 05:50:00|29930.4|29923.4|29862.9|29855.9|29937.9|29930.9|29860.4|29853.4|1461
1632203700000|2021-09-21 05:55:00|29867.9|29860.9|29857.9|29850.9|29872.9|29865.9|29840.4|29833.4|2444
1632204000000|2021-09-21 06:00:00|29852.9|29845.9|29852.9|29845.9|29867.9|29860.9|29812.9|29805.9|3170
1632204300000|2021-09-21 06:05:00|29850.4|29843.4|29855.4|29848.4|29857.9|29850.9|29837.9|29830.9|802
1632204600000|2021-09-21 06:10:00|29857.9|29850.9|29942.9|29935.9|29947.9|29940.9|29857.9|29850.9|950
1632204900000|2021-09-21 06:15:00|29940.4|29933.4|29932.9|29925.9|29947.9|29940.9|29922.9|29915.9|446
1632205200000|2021-09-21 06:20:00|29930.4|29923.4|29945.4|29938.4|29952.9|29945.9|29927.9|29920.9|568
1632205500000|2021-09-21 06:25:00|29947.9|29940.9|29937.9|29930.9|29952.9|29945.9|29927.9|29920.9|261
1632205800000|2021-09-21 06:30:00|29935.4|29928.4|29945.4|29938.4|29950.4|29943.4|29932.9|29925.9|114
1632206100000|2021-09-21 06:35:00|29947.9|29940.9|29952.9|29945.9|29957.9|29950.9|29942.9|29935.9|81
1632206400000|2021-09-21 06:40:00|29955.4|29948.4|29935.4|29928.4|29955.4|29948.4|29922.9|29915.9|157
1632206700000|2021-09-21 06:45:00|29932.9|29925.9|29932.9|29925.9|29935.4|29928.4|29912.9|29905.9|159
1632207000000|2021-09-21 06:50:00|29927.9|29920.9|29950.4|29943.4|29957.9|29950.9|29922.9|29915.9|51
1632207300000|2021-09-21 06:55:00|29947.9|29940.9|29927.9|29920.9|29952.9|29945.9|29927.9|29920.9|31
1632207600000|2021-09-21 07:00:00|29922.9|29915.9|29945.4|29938.4|29997.9|29990.9|29917.9|29910.9|247
1632207900000|2021-09-21 07:05:00|29942.9|29935.9|29957.9|29950.9|29962.9|29955.9|29932.9|29925.9|144
1632208200000|2021-09-21 07:10:00|29960.4|29953.4|29952.9|29945.9|29967.9|29960.9|29942.9|29935.9|129
1632208500000|2021-09-21 07:15:00|29950.4|29943.4|29987.9|29980.9|29987.9|29980.9|29932.9|29925.9|224
1632208800000|2021-09-21 07:20:00|29985.4|29978.4|30040.4|30033.4|30062.9|30055.9|29982.9|29975.9|497
1632209100000|2021-09-21 07:25:00|30037.9|30030.9|30000.4|29993.4|30037.9|30030.9|29972.9|29965.9|401
1632209400000|2021-09-21 07:30:00|29997.9|29990.9|30012.9|30005.9|30022.9|30015.9|29987.9|29980.9|593
1632209700000|2021-09-21 07:35:00|30010.4|30003.4|30082.9|30075.9|30087.9|30080.9|30007.9|30000.9|843
1632210000000|2021-09-21 07:40:00|30080.4|30073.4|30100.4|30093.4|30137.9|30130.9|30072.9|30065.9|719
1632210300000|2021-09-21 07:45:00|30097.9|30090.9|30097.9|30090.9|30112.9|30105.9|30085.4|30078.4|252
1632210600000|2021-09-21 07:50:00|30100.4|30093.4|30102.9|30095.9|30122.9|30115.9|30097.9|30090.9|144
1632210900000|2021-09-21 07:55:00|30097.9|30090.9|30130.4|30123.4|30132.9|30125.9|30097.9|30090.9|226
1632211200000|2021-09-21 08:00:00|30127.9|30120.9|30122.9|30115.9|30152.9|30145.9|30117.9|30110.9|204
1632211500000|2021-09-21 08:05:00|30127.9|30120.9|30127.9|30120.9|30132.9|30125.9|30122.9|30115.9|193
1632211800000|2021-09-21 08:10:00|30130.4|30123.4|30142.9|30135.9|30152.9|30145.9|30127.9|30120.9|385
1632212100000|2021-09-21 08:15:00|30147.9|30140.9|30152.9|30145.9|30165.4|30158.4|30145.4|30138.4|165
1632212400000|2021-09-21 08:20:00|30150.4|30143.4|30110.4|30103.4|30152.9|30145.9|30102.9|30095.9|534
1632212700000|2021-09-21 08:25:00|30112.9|30105.9|30142.9|30135.9|30147.9|30140.9|30107.9|30100.9|113
1632213000000|2021-09-21 08:30:00|30145.4|30138.4|30192.9|30185.9|30192.9|30185.9|30127.9|30120.9|381
1632213300000|2021-09-21 08:35:00|30190.4|30183.4|30180.4|30173.4|30197.9|30190.9|30172.9|30165.9|294
1632213600000|2021-09-21 08:40:00|30182.9|30175.9|30172.9|30165.9|30187.9|30180.9|30160.4|30153.4|316
1632213900000|2021-09-21 08:45:00|30175.4|30168.4|30182.9|30175.9|30182.9|30175.9|30167.9|30160.9|94
1632214200000|2021-09-21 08:50:00|30187.9|30180.9|30167.9|30160.9|30197.9|30190.9|30167.9|30160.9|304
1632214500000|2021-09-21 08:55:00|30170.4|30163.4|30147.9|30140.9|30172.9|30165.9|30142.9|30135.9|275
1632214800000|2021-09-21 09:00:00|30152.9|30145.9|30162.9|30155.9|30170.4|30163.4|30142.9|30135.9|315
1632215100000|2021-09-21 09:05:00|30160.4|30153.4|30147.9|30140.9|30177.9|30170.9|30145.4|30138.4|550
1632215400000|2021-09-21 09:10:00|30152.9|30145.9|30157.9|30150.9|30162.9|30155.9|30142.9|30135.9|401
1632215700000|2021-09-21 09:15:00|30155.4|30148.4|30137.9|30130.9|30157.9|30150.9|30125.4|30118.4|394
1632216000000|2021-09-21 09:20:00|30140.4|30133.4|30137.9|30130.9|30142.9|30135.9|30125.4|30118.4|148
1632216300000|2021-09-21 09:25:00|30132.9|30125.9|30147.9|30140.9|30157.9|30150.9|30132.9|30125.9|135
1632216600000|2021-09-21 09:30:00|30150.4|30143.4|30157.9|30150.9|30157.9|30150.9|30142.9|30135.9|88
1632216900000|2021-09-21 09:35:00|30160.4|30153.4|30167.9|30160.9|30177.9|30170.9|30152.9|30145.9|122
1632217200000|2021-09-21 09:40:00|30170.4|30163.4|30182.9|30175.9|30192.9|30185.9|30167.9|30160.9|103
1632217500000|2021-09-21 09:45:00|30180.4|30173.4|30180.4|30173.4|30192.9|30185.9|30167.9|30160.9|143
1632217800000|2021-09-21 09:50:00|30182.9|30175.9|30182.9|30175.9|30187.9|30180.9|30177.9|30170.9|58
1632218100000|2021-09-21 09:55:00|30180.4|30173.4|30182.9|30175.9|30187.9|30180.9|30177.9|30170.9|119
1632218400000|2021-09-21 10:00:00|30187.9|30180.9|30192.9|30185.9|30192.9|30185.9|30180.4|30173.4|72
1632218700000|2021-09-21 10:05:00|30190.4|30183.4|30177.9|30170.9|30192.9|30185.9|30177.9|30170.9|48
1632219000000|2021-09-21 10:10:00|30182.9|30175.9|30167.9|30160.9|30192.9|30185.9|30167.9|30160.9|124
1632219300000|2021-09-21 10:15:00|30170.4|30163.4|30192.9|30185.9|30192.9|30185.9|30167.9|30160.9|318
1632219600000|2021-09-21 10:20:00|30190.4|30183.4|30200.4|30193.4|30205.4|30198.4|30187.9|30180.9|84
1632219900000|2021-09-21 10:25:00|30197.9|30190.9|30192.9|30185.9|30202.9|30195.9|30192.9|30185.9|69
1632220200000|2021-09-21 10:30:00|30187.9|30180.9|30172.9|30165.9|30190.4|30183.4|30162.9|30155.9|182
1632220500000|2021-09-21 10:35:00|30177.9|30170.9|30177.9|30170.9|30185.4|30178.4|30172.9|30165.9|52
1632220800000|2021-09-21 10:40:00|30175.4|30168.4|30167.9|30160.9|30182.9|30175.9|30167.9|30160.9|71
1632221100000|2021-09-21 10:45:00|30170.4|30163.4|30167.9|30160.9|30172.9|30165.9|30167.9|30160.9|185
1632221400000|2021-09-21 10:50:00|30170.4|30163.4|30185.4|30178.4|30187.9|30180.9|30162.9|30155.9|76
1632221700000|2021-09-21 10:55:00|30182.9|30175.9|30177.9|30170.9|30185.4|30178.4|30172.9|30165.9|26
1632222000000|2021-09-21 11:00:00|30182.9|30175.9|30177.9|30170.9|30182.9|30175.9|30162.9|30155.9|724
1632222300000|2021-09-21 11:05:00|30175.4|30168.4|30162.9|30155.9|30177.9|30170.9|30152.9|30145.9|94
1632222600000|2021-09-21 11:10:00|30160.4|30153.4|30142.9|30135.9|30167.9|30160.9|30142.9|30135.9|147
1632222900000|2021-09-21 11:15:00|30147.9|30140.9|30152.9|30145.9|30157.9|30150.9|30142.9|30135.9|100
1632223200000|2021-09-21 11:20:00|30150.4|30143.4|30162.9|30155.9|30162.9|30155.9|30147.9|30140.9|78
1632223500000|2021-09-21 11:25:00|30167.9|30160.9|30162.9|30155.9|30167.9|30160.9|30152.9|30145.9|48
1632223800000|2021-09-21 11:30:00|30167.9|30160.9|30160.4|30153.4|30167.9|30160.9|30152.9|30145.9|88
1632224100000|2021-09-21 11:35:00|30162.9|30155.9|30120.4|30113.4|30162.9|30155.9|30120.4|30113.4|677
1632224400000|2021-09-21 11:40:00|30117.9|30110.9|30137.9|30130.9|30142.9|30135.9|30117.9|30110.9|147
1632224700000|2021-09-21 11:45:00|30135.4|30128.4|30147.9|30140.9|30152.9|30145.9|30135.4|30128.4|353
1632225000000|2021-09-21 11:50:00|30145.4|30138.4|30147.9|30140.9|30150.4|30143.4|30137.9|30130.9|157
1632225300000|2021-09-21 11:55:00|30150.4|30143.4|30157.9|30150.9|30162.9|30155.9|30147.9|30140.9|102
1632225600000|2021-09-21 12:00:00|30160.4|30153.4|30152.9|30145.9|30160.4|30153.4|30147.9|30140.9|78
1632225900000|2021-09-21 12:05:00|30155.4|30148.4|30160.4|30153.4|30167.9|30160.9|30152.9|30145.9|76
1632226200000|2021-09-21 12:10:00|30162.9|30155.9|30072.9|30065.9|30162.9|30155.9|30072.9|30065.9|614
1632226500000|2021-09-21 12:15:00|30067.9|30060.9|30127.9|30120.9|30137.9|30130.9|30067.9|30060.9|525
1632226800000|2021-09-21 12:20:00|30125.4|30118.4|30097.9|30090.9|30132.9|30125.9|30082.9|30075.9|266
1632227100000|2021-09-21 12:25:00|30100.4|30093.4|30097.9|30090.9|30107.9|30100.9|30082.9|30075.9|304
1632227400000|2021-09-21 12:30:00|30095.4|30088.4|30100.4|30093.4|30115.4|30108.4|30090.4|30083.4|278
1632227700000|2021-09-21 12:35:00|30097.9|30090.9|30112.9|30105.9|30120.4|30113.4|30097.9|30090.9|174
1632228000000|2021-09-21 12:40:00|30110.4|30103.4|30127.9|30120.9|30127.9|30120.9|30102.9|30095.9|194
1632228300000|2021-09-21 12:45:00|30125.4|30118.4|30117.9|30110.9|30127.9|30120.9|30107.9|30100.9|126
1632228600000|2021-09-21 12:50:00|30120.4|30113.4|30087.9|30080.9|30120.4|30113.4|30082.9|30075.9|188
1632228900000|2021-09-21 12:55:00|30082.9|30075.9|30082.9|30075.9|30107.9|30100.9|30075.4|30068.4|179
1632229200000|2021-09-21 13:00:00|30087.9|30080.9|30080.4|30073.4|30102.9|30095.9|30067.9|30060.9|234
1632229500000|2021-09-21 13:05:00|30077.9|30070.9|30052.9|30045.9|30082.9|30075.9|30050.4|30043.4|396
1632229800000|2021-09-21 13:10:00|30050.4|30043.4|30057.9|30050.9|30062.9|30055.9|30047.9|30040.9|117
1632230100000|2021-09-21 13:15:00|30060.4|30053.4|30047.9|30040.9|30062.9|30055.9|30037.9|30030.9|140
1632230400000|2021-09-21 13:20:00|30045.4|30038.4|30052.9|30045.9|30052.9|30045.9|30037.9|30030.9|91
1632230700000|2021-09-21 13:25:00|30057.9|30050.9|30067.9|30060.9|30077.9|30070.9|30057.9|30050.9|105
1632231000000|2021-09-21 13:30:00|30072.9|30065.9|30057.9|30050.9|30072.9|30065.9|30025.4|30018.4|695
1632231300000|2021-09-21 13:35:00|30055.4|30048.4|30082.9|30075.9|30110.4|30103.4|30052.9|30045.9|640
1632231600000|2021-09-21 13:40:00|30085.4|30078.4|30072.9|30065.9|30092.9|30085.9|30037.9|30030.9|545
1632231900000|2021-09-21 13:45:00|30077.9|30070.9|30107.9|30100.9|30110.4|30103.4|30062.9|30055.9|666
1632232200000|2021-09-21 13:50:00|30105.4|30098.4|30072.9|30065.9|30120.4|30113.4|30065.4|30058.4|427
1632232500000|2021-09-21 13:55:00|30075.4|30068.4|30067.9|30060.9|30097.9|30090.9|30052.9|30045.9|298
1632232800000|2021-09-21 14:00:00|30072.9|30065.9|30060.4|30053.4|30082.9|30075.9|30042.9|30035.9|226
1632233100000|2021-09-21 14:05:00|30057.9|30050.9|29992.9|29985.9|30067.9|30060.9|29992.9|29985.9|614
1632233400000|2021-09-21 14:10:00|29997.9|29990.9|30022.9|30015.9|30027.9|30020.9|29992.9|29985.9|270
1632233700000|2021-09-21 14:15:00|30020.4|30013.4|30027.9|30020.9|30047.9|30040.9|30002.9|29995.9|334
1632234000000|2021-09-21 14:20:00|30032.9|30025.9|29997.9|29990.9|30032.9|30025.9|29992.9|29985.9|157
1632234300000|2021-09-21 14:25:00|30000.4|29993.4|30032.9|30025.9|30032.9|30025.9|29982.9|29975.9|201
1632234600000|2021-09-21 14:30:00|30030.4|30023.4|30022.9|30015.9|30045.4|30038.4|30007.9|30000.9|157
1632234900000|2021-09-21 14:35:00|30020.4|30013.4|30030.4|30023.4|30032.9|30025.9|29995.4|29988.4|159
1632235200000|2021-09-21 14:40:00|30032.9|30025.9|30012.9|30005.9|30037.9|30030.9|30012.9|30005.9|131
1632235500000|2021-09-21 14:45:00|30015.4|30008.4|29967.9|29960.9|30027.9|30020.9|29957.9|29950.9|318
1632235800000|2021-09-21 14:50:00|29970.4|29963.4|29942.9|29935.9|29972.9|29965.9|29925.4|29918.4|439
1632236100000|2021-09-21 14:55:00|29945.4|29938.4|29945.4|29938.4|29957.9|29950.9|29937.9|29930.9|197
1632236400000|2021-09-21 15:00:00|29947.9|29940.9|29942.9|29935.9|29947.9|29940.9|29915.4|29908.4|197
1632236700000|2021-09-21 15:05:00|29940.4|29933.4|29992.9|29985.9|30002.9|29995.9|29937.9|29930.9|219
1632237000000|2021-09-21 15:10:00|29995.4|29988.4|30002.9|29995.9|30002.9|29995.9|29987.9|29980.9|227
1632237300000|2021-09-21 15:15:00|30000.4|29993.4|29972.9|29965.9|30002.9|29995.9|29967.9|29960.9|176
1632237600000|2021-09-21 15:20:00|29975.4|29968.4|29967.9|29960.9|29977.9|29970.9|29957.9|29950.9|150
1632237900000|2021-09-21 15:25:00|29972.9|29965.9|29967.9|29960.9|29987.9|29980.9|29952.9|29945.9|166
1632238200000|2021-09-21 15:30:00|29970.4|29963.4|30052.9|30045.9|30055.4|30048.4|29967.9|29960.9|370
1632238500000|2021-09-21 15:35:00|30050.4|30043.4|30037.9|30030.9|30067.9|30060.9|30037.9|30030.9|341
1632238800000|2021-09-21 15:40:00|30040.4|30033.4|30045.4|30038.4|30057.9|30050.9|30037.9|30030.9|298
1632239100000|2021-09-21 15:45:00|30047.9|30040.9|30037.9|30030.9|30052.9|30045.9|30037.9|30030.9|231
1632239400000|2021-09-21 15:50:00|30035.4|30028.4|30052.9|30045.9|30052.9|30045.9|30035.4|30028.4|93
1632239700000|2021-09-21 15:55:00|30047.9|30040.9|30062.9|30055.9|30077.9|30070.9|30047.9|30040.9|199
1632240000000|2021-09-21 16:00:00|30065.4|30058.4|30092.9|30085.9|30110.4|30103.4|30057.9|30050.9|219
1632240300000|2021-09-21 16:05:00|30087.9|30080.9|30102.9|30095.9|30115.4|30108.4|30087.9|30080.9|130
1632240600000|2021-09-21 16:10:00|30105.4|30098.4|30107.9|30100.9|30112.9|30105.9|30087.9|30080.9|152
1632240900000|2021-09-21 16:15:00|30102.9|30095.9|30107.9|30100.9|30112.9|30105.9|30097.9|30090.9|119
1632241200000|2021-09-21 16:20:00|30112.9|30105.9|30102.9|30095.9|30127.9|30120.9|30102.9|30095.9|146
1632241500000|2021-09-21 16:25:00|30105.4|30098.4|30092.9|30085.9|30107.9|30100.9|30087.9|30080.9|83
1632241800000|2021-09-21 16:30:00|30097.9|30090.9|30097.9|30090.9|30105.4|30098.4|30080.4|30073.4|141
1632242100000|2021-09-21 16:35:00|30095.4|30088.4|30100.4|30093.4|30107.9|30100.9|30090.4|30083.4|35
1632242400000|2021-09-21 16:40:00|30102.9|30095.9|30097.9|30090.9|30102.9|30095.9|30087.9|30080.9|49
1632242700000|2021-09-21 16:45:00|30092.9|30085.9|30092.9|30085.9|30102.9|30095.9|30085.4|30078.4|73
1632243000000|2021-09-21 16:50:00|30095.4|30088.4|30062.9|30055.9|30097.9|30090.9|30045.4|30038.4|163
1632243300000|2021-09-21 16:55:00|30067.9|30060.9|30082.9|30075.9|30097.9|30090.9|30062.9|30055.9|90
1632243600000|2021-09-21 17:00:00|30085.4|30078.4|30092.9|30085.9|30102.9|30095.9|30075.4|30068.4|115
1632243900000|2021-09-21 17:05:00|30095.4|30088.4|30107.9|30100.9|30122.9|30115.9|30082.9|30075.9|181
1632244200000|2021-09-21 17:10:00|30110.4|30103.4|30107.9|30100.9|30122.9|30115.9|30097.9|30090.9|113
1632244500000|2021-09-21 17:15:00|30110.4|30103.4|30107.9|30100.9|30112.9|30105.9|30092.9|30085.9|102
1632244800000|2021-09-21 17:20:00|30105.4|30098.4|30067.9|30060.9|30112.9|30105.9|30067.9|30060.9|92
1632245100000|2021-09-21 17:25:00|30072.9|30065.9|30067.9|30060.9|30087.9|30080.9|30052.9|30045.9|201
1632245400000|2021-09-21 17:30:00|30065.4|30058.4|30072.9|30065.9|30077.9|30070.9|30057.9|30050.9|146
1632245700000|2021-09-21 17:35:00|30070.4|30063.4|30082.9|30075.9|30087.9|30080.9|30060.4|30053.4|73
1632246000000|2021-09-21 17:40:00|30085.4|30078.4|30062.9|30055.9|30085.4|30078.4|30057.9|30050.9|128
1632246300000|2021-09-21 17:45:00|30065.4|30058.4|30075.4|30068.4|30077.9|30070.9|30052.9|30045.9|92
1632246600000|2021-09-21 17:50:00|30072.9|30065.9|30037.9|30030.9|30087.9|30080.9|30032.9|30025.9|80
1632246900000|2021-09-21 17:55:00|30035.4|30028.4|30065.4|30058.4|30065.4|30058.4|30032.9|30025.9|121
1632247200000|2021-09-21 18:00:00|30062.9|30055.9|30082.9|30075.9|30092.9|30085.9|30062.9|30055.9|155
1632247500000|2021-09-21 18:05:00|30085.4|30078.4|30072.9|30065.9|30090.4|30083.4|30067.9|30060.9|65
1632247800000|2021-09-21 18:10:00|30070.4|30063.4|30062.9|30055.9|30077.9|30070.9|30052.9|30045.9|91
1632248100000|2021-09-21 18:15:00|30060.4|30053.4|30042.9|30035.9|30067.9|30060.9|30037.9|30030.9|93
1632248400000|2021-09-21 18:20:00|30040.4|30033.4|30022.9|30015.9|30042.9|30035.9|30020.4|30013.4|166
1632248700000|2021-09-21 18:25:00|30027.9|30020.9|30022.9|30015.9|30035.4|30028.4|30015.4|30008.4|140
1632249000000|2021-09-21 18:30:00|30020.4|30013.4|30027.9|30020.9|30042.9|30035.9|30017.9|30010.9|184
1632249300000|2021-09-21 18:35:00|30030.4|30023.4|30032.9|30025.9|30037.9|30030.9|30020.4|30013.4|116
1632249600000|2021-09-21 18:40:00|30030.4|30023.4|30032.9|30025.9|30042.9|30035.9|30027.9|30020.9|81
1632249900000|2021-09-21 18:45:00|30030.4|30023.4|30032.9|30025.9|30047.9|30040.9|30022.9|30015.9|146
1632250200000|2021-09-21 18:50:00|30037.9|30030.9|30062.9|30055.9|30102.9|30095.9|30032.9|30025.9|327
1632250500000|2021-09-21 18:55:00|30067.9|30060.9|30047.9|30040.9|30067.9|30060.9|30035.4|30028.4|183
1632250800000|2021-09-21 19:00:00|30050.4|30043.4|30062.9|30055.9|30087.9|30080.9|30050.4|30043.4|152
1632251100000|2021-09-21 19:05:00|30067.9|30060.9|30062.9|30055.9|30077.9|30070.9|30050.4|30043.4|103
1632251400000|2021-09-21 19:10:00|30060.4|30053.4|30070.4|30063.4|30072.9|30065.9|30042.9|30035.9|129
1632251700000|2021-09-21 19:15:00|30067.9|30060.9|30022.9|30015.9|30087.9|30080.9|30022.9|30015.9|356
1632252000000|2021-09-21 19:20:00|30027.9|30020.9|30052.9|30045.9|30052.9|30045.9|30022.9|30015.9|264
1632252300000|2021-09-21 19:25:00|30050.4|30043.4|30062.9|30055.9|30067.9|30060.9|30047.9|30040.9|124
1632252600000|2021-09-21 19:30:00|30060.4|30053.4|30072.9|30065.9|30082.9|30075.9|30057.9|30050.9|135
1632252900000|2021-09-21 19:35:00|30070.4|30063.4|30042.9|30035.9|30077.9|30070.9|30042.9|30035.9|125
1632253200000|2021-09-21 19:40:00|30045.4|30038.4|30030.4|30023.4|30062.9|30055.9|30030.4|30023.4|148
1632253500000|2021-09-21 19:45:00|30032.9|30025.9|29990.4|29983.4|30032.9|30025.9|29990.4|29983.4|305
1632253800000|2021-09-21 19:50:00|29992.9|29985.9|29970.4|29963.4|30010.4|30003.4|29967.9|29960.9|278
1632254100000|2021-09-21 19:55:00|29972.9|29965.9|29967.9|29960.9|29972.9|29965.9|29942.9|29935.9|764
1632254400000|2021-09-21 20:00:00|29965.4|29958.4|29920.4|29913.4|29967.9|29960.9|29912.9|29905.9|332
1632254700000|2021-09-21 20:05:00|29917.9|29910.9|29927.9|29920.9|29932.9|29925.9|29915.4|29908.4|88
1632255000000|2021-09-21 20:10:00|29920.4|29913.4|29920.4|29913.4|29925.4|29918.4|29902.9|29895.9|186
1632255300000|2021-09-21 20:15:00|29924.4|29909.4|29926.9|29911.9|29929.4|29914.4|29919.4|29904.4|18
1632255600000|2021-09-21 20:20:00|29929.4|29914.4|29916.9|29901.9|29931.9|29916.9|29916.9|29901.9|75
1632255900000|2021-09-21 20:25:00|29919.4|29904.4|29909.4|29894.4|29921.9|29906.9|29904.4|29889.4|44
1632256200000|2021-09-21 20:30:00|29911.9|29896.9|29906.9|29891.9|29914.4|29899.4|29901.9|29886.9|63
1632256500000|2021-09-21 20:35:00|29909.4|29894.4|29909.4|29894.4|29911.9|29896.9|29904.4|29889.4|7
1632256800000|2021-09-21 20:40:00|29906.9|29891.9|29906.9|29891.9|29911.9|29896.9|29901.9|29886.9|11
1632257100000|2021-09-21 20:45:00|29909.4|29894.4|29911.9|29896.9|29911.9|29896.9|29909.4|29894.4|4
1632257400000|2021-09-21 20:50:00|29909.4|29894.4|29914.4|29899.4|29916.9|29901.9|29906.9|29891.9|35
1632257700000|2021-09-21 20:55:00|29911.9|29896.9|29916.9|29886.9|29921.9|29906.9|29906.9|29886.3|32
1632258000000|2021-09-21 21:00:00|29917.1|29887.1|29920.5|29890.5|29921|29891|29917|29887|0
1632258300000|2021-09-21 21:05:00|29920.8|29890.8|29913.3|29883.3|29923.9|29893.9|29911.7|29881.7|0
1632258600000|2021-09-21 21:10:00|29913.7|29883.7|29915.4|29885.4|29916|29886|29913.7|29883.7|0
1632258900000|2021-09-21 21:15:00|29914.6|29884.6|29916.5|29886.5|29916.6|29886.6|29914|29884|0
1632259200000|2021-09-21 21:20:00|29916.2|29886.2|29915.5|29885.5|29916.2|29886.2|29914.4|29884.4|0
1632259500000|2021-09-21 21:25:00|29915.7|29885.7|29919.2|29889.2|29919.2|29889.2|29912.8|29882.8|0
1632259800000|2021-09-21 21:30:00|29919.5|29889.5|29914.4|29884.4|29919.5|29889.5|29914.4|29884.4|0
1632260100000|2021-09-21 21:35:00|29913.2|29883.2|29913.3|29883.3|29913.4|29883.4|29913.2|29883.2|0
1632260400000|2021-09-21 21:40:00|29913.5|29883.5|29915.7|29885.7|29916.4|29886.4|29913.3|29883.3|0
1632260700000|2021-09-21 21:45:00|29915.9|29885.9|29915.7|29885.7|29916.6|29886.6|29915.6|29885.6|0
1632261000000|2021-09-21 21:50:00|29916|29886|29921.5|29891.5|29922.8|29892.8|29915.6|29885.6|0
1632261300000|2021-09-21 21:55:00|29922|29892|29924.4|29894.4|29925.2|29895.2|29921.5|29891.5|0
1632261600000|2021-09-21 22:00:00|29923.7|29893.7|29906.9|29891.9|29928.7|29901.9|29901.9|29886.9|7
1632261900000|2021-09-21 22:05:00|29909.4|29894.4|29919.4|29904.4|29919.4|29904.4|29909.4|29894.4|7
1632262200000|2021-09-21 22:10:00|29921.9|29906.9|29924.4|29909.4|29926.9|29911.9|29921.9|29906.9|3
1632262500000|2021-09-21 22:15:00|29926.9|29911.9|29914.4|29899.4|29931.9|29916.9|29914.4|29899.4|5
1632262800000|2021-09-21 22:20:00|29911.9|29896.9|29914.4|29899.4|29914.4|29899.4|29906.9|29891.9|1
1632263100000|2021-09-21 22:25:00|29911.9|29896.9|29901.9|29886.9|29919.4|29904.4|29901.9|29886.9|2
1632263400000|2021-09-21 22:30:00|29911.9|29896.9|29896.9|29881.9|29914.4|29899.4|29896.9|29881.9|28
1632263700000|2021-09-21 22:35:00|29899.4|29884.4|29876.9|29861.9|29899.4|29884.4|29876.9|29861.9|51
1632264000000|2021-09-21 22:40:00|29871.9|29856.9|29866.9|29851.9|29881.9|29866.9|29859.4|29844.4|52
1632264300000|2021-09-21 22:45:00|29864.4|29849.4|29879.4|29864.4|29879.4|29864.4|29861.9|29846.9|25
1632264600000|2021-09-21 22:50:00|29876.9|29861.9|29876.9|29861.9|29879.4|29864.4|29871.9|29856.9|6
1632264900000|2021-09-21 22:55:00|29864.4|29849.4|29864.4|29849.4|29869.4|29854.4|29854.4|29839.4|8
1632265200000|2021-09-21 23:00:00|29866.9|29851.9|29846.9|29831.9|29869.4|29854.4|29841.9|29826.9|52
1632265500000|2021-09-21 23:05:00|29849.4|29834.4|29854.4|29839.4|29859.4|29844.4|29849.4|29834.4|4
1632265800000|2021-09-21 23:10:00|29851.9|29836.9|29844.4|29829.4|29856.9|29841.9|29831.9|29816.9|57
1632266100000|2021-09-21 23:15:00|29846.9|29831.9|29866.9|29851.9|29866.9|29851.9|29846.9|29831.9|4
1632266400000|2021-09-21 23:20:00|29869.4|29854.4|29859.4|29844.4|29869.4|29854.4|29856.9|29841.9|4
1632266700000|2021-09-21 23:25:00|29861.9|29846.9|29849.4|29834.4|29871.9|29856.9|29834.4|29819.4|125
1632267000000|2021-09-21 23:30:00|29859.4|29844.4|29855.4|29848.4|29897.9|29890.9|29842.9|29835.9|18652
1632267300000|2021-09-21 23:35:00|29852.9|29845.9|29877.9|29870.9|29877.9|29870.9|29842.9|29835.9|100
1632267600000|2021-09-21 23:40:00|29882.9|29875.9|29880.4|29873.4|29895.4|29888.4|29860.4|29853.4|203
1632267900000|2021-09-21 23:45:00|29882.9|29875.9|29837.9|29830.9|29887.9|29880.9|29827.9|29820.9|419
1632268200000|2021-09-21 23:50:00|29832.9|29825.9|29802.9|29795.9|29835.4|29828.4|29777.9|29770.9|463
1632268500000|2021-09-21 23:55:00|29805.4|29798.4|29782.9|29775.9|29825.4|29818.4|29782.9|29775.9|364
1632268800000|2021-09-22 00:00:00|29787.9|29780.9|29792.9|29785.9|29795.4|29788.4|29697.9|29690.9|1161
1632269100000|2021-09-22 00:05:00|29797.9|29790.9|29700.4|29693.4|29802.9|29795.9|29700.4|29693.4|578
1632269400000|2021-09-22 00:10:00|29697.9|29690.9|29662.9|29655.9|29712.9|29705.9|29637.9|29630.9|1180
1632269700000|2021-09-22 00:15:00|29657.9|29650.9|29707.9|29700.9|29717.9|29710.9|29642.9|29635.9|696
1632270000000|2021-09-22 00:20:00|29705.4|29698.4|29732.9|29725.9|29752.9|29745.9|29700.4|29693.4|587
1632270300000|2021-09-22 00:25:00|29730.4|29723.4|29712.9|29705.9|29757.9|29750.9|29712.9|29705.9|302
1632270600000|2021-09-22 00:30:00|29715.4|29708.4|29702.9|29695.9|29732.9|29725.9|29682.9|29675.9|309
1632270900000|2021-09-22 00:35:00|29700.4|29693.4|29672.9|29665.9|29702.9|29695.9|29667.9|29660.9|332
1632271200000|2021-09-22 00:40:00|29670.4|29663.4|29637.9|29630.9|29692.9|29685.9|29622.9|29615.9|355
1632271500000|2021-09-22 00:45:00|29645.4|29638.4|29662.9|29655.9|29697.9|29690.9|29642.9|29635.9|360
1632271800000|2021-09-22 00:50:00|29657.9|29650.9|29642.9|29635.9|29667.9|29660.9|29622.9|29615.9|279
1632272100000|2021-09-22 00:55:00|29640.4|29633.4|29602.9|29595.9|29642.9|29635.9|29597.9|29590.9|381
1632272400000|2021-09-22 01:00:00|29605.4|29598.4|29592.9|29585.9|29622.9|29615.9|29580.4|29573.4|505
1632272700000|2021-09-22 01:05:00|29595.4|29588.4|29707.9|29700.9|29730.4|29723.4|29577.9|29570.9|1360
1632273000000|2021-09-22 01:10:00|29705.4|29698.4|29747.9|29740.9|29802.9|29795.9|29702.9|29695.9|1571
1632273300000|2021-09-22 01:15:00|29750.4|29743.4|29732.9|29725.9|29810.4|29803.4|29727.9|29720.9|1364
1632273600000|2021-09-22 01:20:00|29735.4|29728.4|29792.9|29785.9|29792.9|29785.9|29732.9|29725.9|523
1632273900000|2021-09-22 01:25:00|29797.9|29790.9|29837.9|29830.9|29842.9|29835.9|29770.4|29763.4|553
1632274200000|2021-09-22 01:30:00|29840.4|29833.4|29822.9|29815.9|29872.9|29865.9|29822.9|29815.9|696
1632274500000|2021-09-22 01:35:00|29827.9|29820.9|29835.4|29828.4|29842.9|29835.9|29785.4|29778.4|472
1632274800000|2021-09-22 01:40:00|29837.9|29830.9|29815.4|29808.4|29837.9|29830.9|29797.9|29790.9|174
1632275100000|2021-09-22 01:45:00|29812.9|29805.9|29807.9|29800.9|29845.4|29838.4|29802.9|29795.9|569
1632275400000|2021-09-22 01:50:00|29805.4|29798.4|29760.4|29753.4|29817.9|29810.9|29735.4|29728.4|501
1632275700000|2021-09-22 01:55:00|29757.9|29750.9|29695.4|29688.4|29760.4|29753.4|29692.9|29685.9|439
1632276000000|2021-09-22 02:00:00|29692.9|29685.9|29628.5|29621.5|29717.9|29710.9|29626|29619|582
1632276300000|2021-09-22 02:05:00|29631|29624|29656|29649|29668.5|29661.5|29623.5|29616.5|470
1632276600000|2021-09-22 02:10:00|29653.5|29646.5|29683.5|29676.5|29693.5|29686.5|29638.5|29631.5|214
1632276900000|2021-09-22 02:15:00|29678.5|29671.5|29668.5|29661.5|29683.5|29676.5|29656|29649|150
1632277200000|2021-09-22 02:20:00|29666|29659|29658.5|29651.5|29673.5|29666.5|29653.5|29646.5|126
1632277500000|2021-09-22 02:25:00|29663.5|29656.5|29671|29664|29678.5|29671.5|29653.5|29646.5|121
1632277800000|2021-09-22 02:30:00|29668.5|29661.5|29678.5|29671.5|29683.5|29676.5|29661|29654|165
1632278100000|2021-09-22 02:35:00|29681|29674|29671|29664|29681|29674|29653.5|29646.5|82
1632278400000|2021-09-22 02:40:00|29673.5|29666.5|29673.5|29666.5|29678.5|29671.5|29666|29659|54
1632278700000|2021-09-22 02:45:00|29676|29669|29693.5|29686.5|29696|29689|29663.5|29656.5|117
1632279000000|2021-09-22 02:50:00|29691|29684|29706|29699|29728.5|29721.5|29688.5|29681.5|314
1632279300000|2021-09-22 02:55:00|29703.5|29696.5|29713.5|29706.5|29728.5|29721.5|29688.5|29681.5|274
1632279600000|2021-09-22 03:00:00|29718.5|29711.5|29708.5|29701.5|29718.5|29711.5|29703.5|29696.5|142
1632279900000|2021-09-22 03:05:00|29711|29704|29731|29724|29746|29739|29708.5|29701.5|162
1632280200000|2021-09-22 03:10:00|29728.5|29721.5|29723.5|29716.5|29736|29729|29703.5|29696.5|125
1632280500000|2021-09-22 03:15:00|29726|29719|29708.5|29701.5|29726|29719|29683.5|29676.5|129
1632280800000|2021-09-22 03:20:00|29711|29704|29711|29704|29721|29714|29703.5|29696.5|60
1632281100000|2021-09-22 03:25:00|29708.5|29701.5|29703.5|29696.5|29708.5|29701.5|29698.5|29691.5|55
1632281400000|2021-09-22 03:30:00|29706|29699|29703.5|29696.5|29708.5|29701.5|29671|29664|239
1632281700000|2021-09-22 03:35:00|29698.5|29691.5|29673.5|29666.5|29703.5|29696.5|29668.5|29661.5|102
1632282000000|2021-09-22 03:40:00|29671|29664|29668.5|29661.5|29683.5|29676.5|29666|29659|128
1632282300000|2021-09-22 03:45:00|29663.5|29656.5|29658.5|29651.5|29676|29669|29658.5|29651.5|129
1632282600000|2021-09-22 03:50:00|29656|29649|29673.5|29666.5|29683.5|29676.5|29653.5|29646.5|112
1632282900000|2021-09-22 03:55:00|29671|29664|29663.5|29656.5|29671|29664|29648.5|29641.5|114
1632283200000|2021-09-22 04:00:00|29666|29659|29671|29664|29676|29669|29658.5|29651.5|101
1632283500000|2021-09-22 04:05:00|29673.5|29666.5|29658.5|29651.5|29673.5|29666.5|29651|29644|127
1632283800000|2021-09-22 04:10:00|29661|29654|29646|29639|29663.5|29656.5|29638.5|29631.5|190
1632284100000|2021-09-22 04:15:00|29643.5|29636.5|29643.5|29636.5|29643.5|29636.5|29628.5|29621.5|235
1632284400000|2021-09-22 04:20:00|29646|29639|29631|29624|29658.5|29651.5|29618.5|29611.5|168
1632284700000|2021-09-22 04:25:00|29633.5|29626.5|29653.5|29646.5|29656|29649|29623.5|29616.5|116
1632285000000|2021-09-22 04:30:00|29648.5|29641.5|29638.5|29631.5|29653.5|29646.5|29628.5|29621.5|144
1632285300000|2021-09-22 04:35:00|29641|29634|29633.5|29626.5|29643.5|29636.5|29623.5|29616.5|94
1632285600000|2021-09-22 04:40:00|29631|29624|29643.5|29636.5|29648.5|29641.5|29628.5|29621.5|124
1632285900000|2021-09-22 04:45:00|29641|29634|29661|29654|29676|29669|29631|29624|315
1632286200000|2021-09-22 04:50:00|29663.5|29656.5|29658.5|29651.5|29676|29669|29653.5|29646.5|295
1632286500000|2021-09-22 04:55:00|29663.5|29656.5|29661|29654|29673.5|29666.5|29658.5|29651.5|164
1632286800000|2021-09-22 05:00:00|29658.5|29651.5|29688.5|29681.5|29693.5|29686.5|29658.5|29651.5|447
1632287100000|2021-09-22 05:05:00|29693.5|29686.5|29688.5|29681.5|29696|29689|29673.5|29666.5|256
1632287400000|2021-09-22 05:10:00|29691|29684|29703.5|29696.5|29713.5|29706.5|29683.5|29676.5|286
1632287700000|2021-09-22 05:15:00|29701|29694|29748.5|29741.5|29748.5|29741.5|29693.5|29686.5|293
1632288000000|2021-09-22 05:20:00|29751|29744|29728.5|29721.5|29753.5|29746.5|29718.5|29711.5|341
1632288300000|2021-09-22 05:25:00|29726|29719|29718.5|29711.5|29733.5|29726.5|29718.5|29711.5|263
1632288600000|2021-09-22 05:30:00|29723.5|29716.5|29693.5|29686.5|29728.5|29721.5|29693.5|29686.5|318
1632288900000|2021-09-22 05:35:00|29696|29689|29698.5|29691.5|29708.5|29701.5|29678.5|29671.5|372
1632289200000|2021-09-22 05:40:00|29703.5|29696.5|29693.5|29686.5|29711|29704|29688.5|29681.5|334
1632289500000|2021-09-22 05:45:00|29688.5|29681.5|29683.5|29676.5|29688.5|29681.5|29668.5|29661.5|499
1632289800000|2021-09-22 05:50:00|29686|29679|29696|29689|29713.5|29706.5|29683.5|29676.5|674
1632290100000|2021-09-22 05:55:00|29698.5|29691.5|29668.5|29661.5|29703.5|29696.5|29661|29654|729
1632290400000|2021-09-22 06:00:00|29658.5|29651.5|29673.5|29666.5|29703.5|29696.5|29656|29649|1758
1632290700000|2021-09-22 06:05:00|29678.5|29671.5|29678.5|29671.5|29688.5|29681.5|29673.5|29666.5|326
1632291000000|2021-09-22 06:10:00|29683.5|29676.5|29703.5|29696.5|29713.5|29706.5|29676|29669|512
1632291300000|2021-09-22 06:15:00|29701|29694|29718.5|29711.5|29723.5|29716.5|29701|29694|239
1632291600000|2021-09-22 06:20:00|29721|29714|29728.5|29721.5|29773.5|29766.5|29718.5|29711.5|417
1632291900000|2021-09-22 06:25:00|29726|29719|29758.5|29751.5|29761|29754|29723.5|29716.5|115
1632292200000|2021-09-22 06:30:00|29761|29754|29778.5|29771.5|29783.5|29776.5|29751|29744|60
1632292500000|2021-09-22 06:35:00|29781|29774|29808.5|29801.5|29808.5|29801.5|29778.5|29771.5|139
1632292800000|2021-09-22 06:40:00|29801|29794|29778.5|29771.5|29803.5|29796.5|29773.5|29766.5|166
1632293100000|2021-09-22 06:45:00|29773.5|29766.5|29826|29819|29826|29819|29766|29759|111
1632293400000|2021-09-22 06:50:00|29823.5|29816.5|29806|29799|29828.5|29821.5|29806|29799|154
1632293700000|2021-09-22 06:55:00|29808.5|29801.5|29808.5|29801.5|29823.5|29816.5|29793.5|29786.5|45
1632294000000|2021-09-22 07:00:00|29813.5|29806.5|29833.5|29826.5|29843.5|29836.5|29811|29804|144
1632294300000|2021-09-22 07:05:00|29838.5|29831.5|29863.5|29856.5|29876|29869|29833.5|29826.5|345
1632294600000|2021-09-22 07:10:00|29866|29859|29856|29849|29873.5|29866.5|29853.5|29846.5|251
1632294900000|2021-09-22 07:15:00|29858.5|29851.5|29838.5|29831.5|29873.5|29866.5|29823.5|29816.5|291
1632295200000|2021-09-22 07:20:00|29841|29834|29858.5|29851.5|29863.5|29856.5|29838.5|29831.5|161
1632295500000|2021-09-22 07:25:00|29861|29854|29833.5|29826.5|29868.5|29861.5|29833.5|29826.5|247
1632295800000|2021-09-22 07:30:00|29836|29829|29808.5|29801.5|29843.5|29836.5|29803.5|29796.5|429
1632296100000|2021-09-22 07:35:00|29811|29804|29778.5|29771.5|29813.5|29806.5|29771|29764|433
1632296400000|2021-09-22 07:40:00|29781|29774|29758.5|29751.5|29786|29779|29758.5|29751.5|174
1632296700000|2021-09-22 07:45:00|29756|29749|29758.5|29751.5|29773.5|29766.5|29743.5|29736.5|140
1632297000000|2021-09-22 07:50:00|29761|29754|29753.5|29746.5|29761|29754|29728.5|29721.5|182
1632297300000|2021-09-22 07:55:00|29751|29744|29736|29729|29768.5|29761.5|29731|29724|79
1632297600000|2021-09-22 08:00:00|29733.5|29726.5|29731|29724|29746|29739|29723.5|29716.5|107
1632297900000|2021-09-22 08:05:00|29728.5|29721.5|29763.5|29756.5|29768.5|29761.5|29728.5|29721.5|135
1632298200000|2021-09-22 08:10:00|29766|29759|29783.5|29776.5|29786|29779|29761|29754|129
1632298500000|2021-09-22 08:15:00|29788.5|29781.5|29778.5|29771.5|29796|29789|29763.5|29756.5|94
1632298800000|2021-09-22 08:20:00|29781|29774|29781|29774|29791|29784|29778.5|29771.5|92
1632299100000|2021-09-22 08:25:00|29783.5|29776.5|29798.5|29791.5|29803.5|29796.5|29771|29764|124
1632299400000|2021-09-22 08:30:00|29801|29794|29796|29789|29813.5|29806.5|29793.5|29786.5|133
1632299700000|2021-09-22 08:35:00|29793.5|29786.5|29798.5|29791.5|29798.5|29791.5|29778.5|29771.5|77
1632300000000|2021-09-22 08:40:00|29801|29794|29813.5|29806.5|29816|29809|29793.5|29786.5|177
1632300300000|2021-09-22 08:45:00|29818.5|29811.5|29808.5|29801.5|29828.5|29821.5|29806|29799|106
1632300600000|2021-09-22 08:50:00|29811|29804|29821|29814|29823.5|29816.5|29808.5|29801.5|146
1632300900000|2021-09-22 08:55:00|29823.5|29816.5|29803.5|29796.5|29823.5|29816.5|29803.5|29796.5|84
1632301200000|2021-09-22 09:00:00|29806|29799|29818.5|29811.5|29818.5|29811.5|29801|29794|75
1632301500000|2021-09-22 09:05:00|29813.5|29806.5|29808.5|29801.5|29818.5|29811.5|29803.5|29796.5|82
1632301800000|2021-09-22 09:10:00|29811|29804|29813.5|29806.5|29813.5|29806.5|29808.5|29801.5|45
1632302100000|2021-09-22 09:15:00|29808.5|29801.5|29793.5|29786.5|29813.5|29806.5|29788.5|29781.5|126
1632302400000|2021-09-22 09:20:00|29796|29789|29798.5|29791.5|29798.5|29791.5|29788.5|29781.5|88
1632302700000|2021-09-22 09:25:00|29803.5|29796.5|29796|29789|29803.5|29796.5|29793.5|29786.5|45
1632303000000|2021-09-22 09:30:00|29798.5|29791.5|29773.5|29766.5|29798.5|29791.5|29773.5|29766.5|114
1632303300000|2021-09-22 09:35:00|29776|29769|29788.5|29781.5|29788.5|29781.5|29768.5|29761.5|118
1632303600000|2021-09-22 09:40:00|29791|29784|29788.5|29781.5|29793.5|29786.5|29778.5|29771.5|43
1632303900000|2021-09-22 09:45:00|29786|29779|29788.5|29781.5|29788.5|29781.5|29773.5|29766.5|77
1632304200000|2021-09-22 09:50:00|29793.5|29786.5|29801|29794|29813.5|29806.5|29788.5|29781.5|125
1632304500000|2021-09-22 09:55:00|29798.5|29791.5|29801|29794|29808.5|29801.5|29793.5|29786.5|97
1632304800000|2021-09-22 10:00:00|29803.5|29796.5|29813.5|29806.5|29823.5|29816.5|29803.5|29796.5|103
1632305100000|2021-09-22 10:05:00|29816|29809|29813.5|29806.5|29823.5|29816.5|29813.5|29806.5|25
1632305400000|2021-09-22 10:10:00|29816|29809|29818.5|29811.5|29823.5|29816.5|29813.5|29806.5|25
1632305700000|2021-09-22 10:15:00|29823.5|29816.5|29833.5|29826.5|29848.5|29841.5|29823.5|29816.5|65
1632306000000|2021-09-22 10:20:00|29836|29829|29833.5|29826.5|29838.5|29831.5|29823.5|29816.5|56
1632306300000|2021-09-22 10:25:00|29831|29824|29818.5|29811.5|29833.5|29826.5|29818.5|29811.5|125
1632306600000|2021-09-22 10:30:00|29816|29809|29813.5|29806.5|29818.5|29811.5|29806|29799|78
1632306900000|2021-09-22 10:35:00|29816|29809|29833.5|29826.5|29838.5|29831.5|29813.5|29806.5|60
1632307200000|2021-09-22 10:40:00|29836|29829|29823.5|29816.5|29843.5|29836.5|29821|29814|92
1632307500000|2021-09-22 10:45:00|29828.5|29821.5|29823.5|29816.5|29831|29824|29818.5|29811.5|31
1632307800000|2021-09-22 10:50:00|29826|29819|29828.5|29821.5|29833.5|29826.5|29823.5|29816.5|37
1632308100000|2021-09-22 10:55:00|29831|29824|29823.5|29816.5|29833.5|29826.5|29821|29814|15
1632308400000|2021-09-22 11:00:00|29818.5|29811.5|29823.5|29816.5|29823.5|29816.5|29813.5|29806.5|117
1632308700000|2021-09-22 11:05:00|29821|29814|29821|29814|29828.5|29821.5|29818.5|29811.5|83
1632309000000|2021-09-22 11:10:00|29818.5|29811.5|29828.5|29821.5|29833.5|29826.5|29818.5|29811.5|58
1632309300000|2021-09-22 11:15:00|29823.5|29816.5|29823.5|29816.5|29828.5|29821.5|29821|29814|15
1632309600000|2021-09-22 11:20:00|29821|29814|29833.5|29826.5|29833.5|29826.5|29821|29814|67
1632309900000|2021-09-22 11:25:00|29838.5|29831.5|29838.5|29831.5|29843.5|29836.5|29828.5|29821.5|100
1632310200000|2021-09-22 11:30:00|29843.5|29836.5|29848.5|29841.5|29848.5|29841.5|29838.5|29831.5|57
1632310500000|2021-09-22 11:35:00|29853.5|29846.5|29838.5|29831.5|29853.5|29846.5|29833.5|29826.5|107
1632310800000|2021-09-22 11:40:00|29841|29834|29843.5|29836.5|29843.5|29836.5|29833.5|29826.5|21
1632311100000|2021-09-22 11:45:00|29838.5|29831.5|29838.5|29831.5|29843.5|29836.5|29833.5|29826.5|242
1632311400000|2021-09-22 11:50:00|29841|29834|29838.5|29831.5|29843.5|29836.5|29838.5|29831.5|57
1632311700000|2021-09-22 11:55:00|29833.5|29826.5|29833.5|29826.5|29843.5|29836.5|29833.5|29826.5|171
1632312000000|2021-09-22 12:00:00|29836|29829|29843.5|29836.5|29843.5|29836.5|29833.5|29826.5|54
1632312300000|2021-09-22 12:05:00|29848.5|29841.5|29843.5|29836.5|29848.5|29841.5|29841|29834|39
1632312600000|2021-09-22 12:10:00|29846|29839|29871|29864|29873.5|29866.5|29843.5|29836.5|340
1632312900000|2021-09-22 12:15:00|29868.5|29861.5|29863.5|29856.5|29871|29864|29861|29854|57
1632313200000|2021-09-22 12:20:00|29861|29854|29863.5|29856.5|29868.5|29861.5|29858.5|29851.5|30
1632313500000|2021-09-22 12:25:00|29866|29859|29873.5|29866.5|29873.5|29866.5|29863.5|29856.5|22
1632313800000|2021-09-22 12:30:00|29871|29864|29873.5|29866.5|29873.5|29866.5|29868.5|29861.5|23
1632314100000|2021-09-22 12:35:00|29868.5|29861.5|29858.5|29851.5|29873.5|29866.5|29856|29849|108
1632314400000|2021-09-22 12:40:00|29856|29849|29868.5|29861.5|29873.5|29866.5|29851|29844|51
1632314700000|2021-09-22 12:45:00|29871|29864|29868.5|29861.5|29873.5|29866.5|29863.5|29856.5|34
1632315000000|2021-09-22 12:50:00|29871|29864|29868.5|29861.5|29873.5|29866.5|29868.5|29861.5|39
1632315300000|2021-09-22 12:55:00|29866|29859|29873.5|29866.5|29873.5|29866.5|29863.5|29856.5|41
1632315600000|2021-09-22 13:00:00|29878.5|29871.5|29893.5|29886.5|29903.5|29896.5|29878.5|29871.5|322
1632315900000|2021-09-22 13:05:00|29891|29884|29883.5|29876.5|29901|29894|29883.5|29876.5|63
1632316200000|2021-09-22 13:10:00|29881|29874|29863.5|29856.5|29881|29874|29853.5|29846.5|70
1632316500000|2021-09-22 13:15:00|29861|29854|29853.5|29846.5|29873.5|29866.5|29848.5|29841.5|459
1632316800000|2021-09-22 13:20:00|29851|29844|29853.5|29846.5|29861|29854|29848.5|29841.5|81
1632317100000|2021-09-22 13:25:00|29856|29849|29853.5|29846.5|29861|29854|29843.5|29836.5|61
1632317400000|2021-09-22 13:30:00|29848.5|29841.5|29843.5|29836.5|29863.5|29856.5|29841|29834|264
1632317700000|2021-09-22 13:35:00|29841|29834|29843.5|29836.5|29858.5|29851.5|29838.5|29831.5|227
1632318000000|2021-09-22 13:40:00|29846|29839|29851|29844|29853.5|29846.5|29838.5|29831.5|213
1632318300000|2021-09-22 13:45:00|29853.5|29846.5|29868.5|29861.5|29873.5|29866.5|29848.5|29841.5|333
1632318600000|2021-09-22 13:50:00|29871|29864|29888.5|29881.5|29893.5|29886.5|29868.5|29861.5|249
1632318900000|2021-09-22 13:55:00|29891|29884|29928.5|29921.5|29928.5|29921.5|29888.5|29881.5|437
1632319200000|2021-09-22 14:00:00|29926|29919|29928.5|29921.5|29943.5|29936.5|29913.5|29906.5|239
1632319500000|2021-09-22 14:05:00|29931|29924|29918.5|29911.5|29943.5|29936.5|29913.5|29906.5|190
1632319800000|2021-09-22 14:10:00|29923.5|29916.5|29933.5|29926.5|29933.5|29926.5|29893.5|29886.5|214
1632320100000|2021-09-22 14:15:00|29938.5|29931.5|29933.5|29926.5|29943.5|29936.5|29928.5|29921.5|165
1632320400000|2021-09-22 14:20:00|29936|29929|29933.5|29926.5|29943.5|29936.5|29918.5|29911.5|145
1632320700000|2021-09-22 14:25:00|29931|29924|29933.5|29926.5|29948.5|29941.5|29928.5|29921.5|120
1632321000000|2021-09-22 14:30:00|29936|29929|29928.5|29921.5|29943.5|29936.5|29921|29914|107
1632321300000|2021-09-22 14:35:00|29926|29919|29933.5|29926.5|29938.5|29931.5|29926|29919|61
1632321600000|2021-09-22 14:40:00|29931|29924|29918.5|29911.5|29938.5|29931.5|29918.5|29911.5|169
1632321900000|2021-09-22 14:45:00|29923.5|29916.5|29928.5|29921.5|29933.5|29926.5|29908.5|29901.5|145
1632322200000|2021-09-22 14:50:00|29933.5|29926.5|29938.5|29931.5|29941|29934|29923.5|29916.5|123
1632322500000|2021-09-22 14:55:00|29941|29934|29953.5|29946.5|29958.5|29951.5|29938.5|29931.5|113
1632322800000|2021-09-22 15:00:00|29958.5|29951.5|29958.5|29951.5|29963.5|29956.5|29948.5|29941.5|206
1632323100000|2021-09-22 15:05:00|29956|29949|29948.5|29941.5|29958.5|29951.5|29943.5|29936.5|77
1632323400000|2021-09-22 15:10:00|29943.5|29936.5|29958.5|29951.5|29963.5|29956.5|29943.5|29936.5|89
1632323700000|2021-09-22 15:15:00|29961|29954|29963.5|29956.5|29963.5|29956.5|29953.5|29946.5|67
1632324000000|2021-09-22 15:20:00|29961|29954|29943.5|29936.5|29963.5|29956.5|29943.5|29936.5|153
1632324300000|2021-09-22 15:25:00|29948.5|29941.5|29953.5|29946.5|29963.5|29956.5|29948.5|29941.5|136
1632324600000|2021-09-22 15:30:00|29956|29949|29968.5|29961.5|29973.5|29966.5|29956|29949|237
1632324900000|2021-09-22 15:35:00|29966|29959|29983.5|29976.5|29988.5|29981.5|29966|29959|261
1632325200000|2021-09-22 15:40:00|29986|29979|30001|29994|30003.5|29996.5|29983.5|29976.5|135
1632325500000|2021-09-22 15:45:00|30003.5|29996.5|29988.5|29981.5|30006|29999|29988.5|29981.5|114
1632325800000|2021-09-22 15:50:00|29993.5|29986.5|29983.5|29976.5|30018.5|30011.5|29958.5|29951.5|686
1632326100000|2021-09-22 15:55:00|29981|29974|29991|29984|29993.5|29986.5|29978.5|29971.5|165
1632326400000|2021-09-22 16:00:00|29993.5|29986.5|29968.5|29961.5|29993.5|29986.5|29963.5|29956.5|179
1632326700000|2021-09-22 16:05:00|29971|29964|29958.5|29951.5|29973.5|29966.5|29953.5|29946.5|117
1632327000000|2021-09-22 16:10:00|29963.5|29956.5|29963.5|29956.5|29976|29969|29958.5|29951.5|185
1632327300000|2021-09-22 16:15:00|29966|29959|29958.5|29951.5|29968.5|29961.5|29953.5|29946.5|88
1632327600000|2021-09-22 16:20:00|29961|29954|29968.5|29961.5|29968.5|29961.5|29958.5|29951.5|125
1632327900000|2021-09-22 16:25:00|29963.5|29956.5|29973.5|29966.5|29973.5|29966.5|29963.5|29956.5|54
1632328200000|2021-09-22 16:30:00|29978.5|29971.5|29973.5|29966.5|29983.5|29976.5|29973.5|29966.5|88
1632328500000|2021-09-22 16:35:00|29976|29969|29973.5|29966.5|29983.5|29976.5|29973.5|29966.5|22
1632328800000|2021-09-22 16:40:00|29971|29964|29958.5|29951.5|29973.5|29966.5|29958.5|29951.5|83
1632329100000|2021-09-22 16:45:00|29961|29954|29963.5|29956.5|29968.5|29961.5|29958.5|29951.5|15
1632329400000|2021-09-22 16:50:00|29966|29959|29948.5|29941.5|29973.5|29966.5|29948.5|29941.5|81
1632329700000|2021-09-22 16:55:00|29951|29944|29953.5|29946.5|29963.5|29956.5|29948.5|29941.5|63
1632330000000|2021-09-22 17:00:00|29948.5|29941.5|29923.5|29916.5|29953.5|29946.5|29918.5|29911.5|161
1632330300000|2021-09-22 17:05:00|29921|29914|29928.5|29921.5|29933.5|29926.5|29918.5|29911.5|122
1632330600000|2021-09-22 17:10:00|29926|29919|29918.5|29911.5|29928.5|29921.5|29918.5|29911.5|33
1632330900000|2021-09-22 17:15:00|29913.5|29906.5|29918.5|29911.5|29928.5|29921.5|29908.5|29901.5|187
1632331200000|2021-09-22 17:20:00|29921|29914|29918.5|29911.5|29926|29919|29913.5|29906.5|22
1632331500000|2021-09-22 17:25:00|29921|29914|29933.5|29926.5|29933.5|29926.5|29918.5|29911.5|185
1632331800000|2021-09-22 17:30:00|29936|29929|29943.5|29936.5|29943.5|29936.5|29933.5|29926.5|35
1632332100000|2021-09-22 17:35:00|29941|29934|29928.5|29921.5|29943.5|29936.5|29923.5|29916.5|48
1632332400000|2021-09-22 17:40:00|29923.5|29916.5|29921|29914|29928.5|29921.5|29918.5|29911.5|69
1632332700000|2021-09-22 17:45:00|29918.5|29911.5|29918.5|29911.5|29923.5|29916.5|29913.5|29906.5|37
1632333000000|2021-09-22 17:50:00|29916|29909|29913.5|29906.5|29918.5|29911.5|29903.5|29896.5|129
1632333300000|2021-09-22 17:55:00|29908.5|29901.5|29906|29899|29916|29909|29898.5|29891.5|56
1632333600000|2021-09-22 18:00:00|29898.5|29891.5|30021|30014|30028.5|30021.5|29856|29849|824
1632333900000|2021-09-22 18:05:00|30023.5|30016.5|29993.5|29986.5|30031|30024|29958.5|29951.5|284
1632334200000|2021-09-22 18:10:00|29996|29989|30053.5|30046.5|30058.5|30051.5|29996|29989|239
1632334500000|2021-09-22 18:15:00|30056|30049|30028.5|30021.5|30078.5|30071.5|30028.5|30021.5|423
1632334800000|2021-09-22 18:20:00|30033.5|30026.5|30033.5|30026.5|30056|30049|30018.5|30011.5|395
1632335100000|2021-09-22 18:25:00|30036|30029|30053.5|30046.5|30053.5|30046.5|30028.5|30021.5|80
1632335400000|2021-09-22 18:30:00|30058.5|30051.5|30053.5|30046.5|30068.5|30061.5|30028.5|30021.5|185
1632335700000|2021-09-22 18:35:00|30051|30044|30008.5|30001.5|30063.5|30056.5|30008.5|30001.5|708
1632336000000|2021-09-22 18:40:00|30006|29999|29986|29979|30011|30004|29958.5|29951.5|457
1632336300000|2021-09-22 18:45:00|29988.5|29981.5|29943.5|29936.5|29998.5|29991.5|29943.5|29936.5|476
1632336600000|2021-09-22 18:50:00|29938.5|29931.5|29973.5|29966.5|29973.5|29966.5|29903.5|29896.5|587
1632336900000|2021-09-22 18:55:00|29971|29964|29968.5|29961.5|29973.5|29966.5|29938.5|29931.5|254
1632337200000|2021-09-22 19:00:00|29963.5|29956.5|29958.5|29951.5|29978.5|29971.5|29943.5|29936.5|239
1632337500000|2021-09-22 19:05:00|29956|29949|29963.5|29956.5|29968.5|29961.5|29928.5|29921.5|319
1632337800000|2021-09-22 19:10:00|29966|29959|30018.5|30011.5|30023.5|30016.5|29951|29944|283
1632338100000|2021-09-22 19:15:00|30016|30009|30043.5|30036.5|30048.5|30041.5|30006|29999|265
1632338400000|2021-09-22 19:20:00|30048.5|30041.5|30043.5|30036.5|30063.5|30056.5|30031|30024|296
1632338700000|2021-09-22 19:25:00|30041|30034|30013.5|30006.5|30043.5|30036.5|30013.5|30006.5|123
1632339000000|2021-09-22 19:30:00|30008.5|30001.5|29988.5|29981.5|30013.5|30006.5|29973.5|29966.5|380
1632339300000|2021-09-22 19:35:00|29986|29979|30043.5|30036.5|30043.5|30036.5|29983.5|29976.5|445
1632339600000|2021-09-22 19:40:00|30038.5|30031.5|30001|29994|30043.5|30036.5|29981|29974|366
1632339900000|2021-09-22 19:45:00|29998.5|29991.5|29993.5|29986.5|30013.5|30006.5|29988.5|29981.5|197
1632340200000|2021-09-22 19:50:00|29988.5|29981.5|29973.5|29966.5|29993.5|29986.5|29963.5|29956.5|476
1632340500000|2021-09-22 19:55:00|29976|29969|29953.5|29946.5|29976|29969|29923.5|29916.5|744
1632340800000|2021-09-22 20:00:00|29956|29949|29973.5|29966.5|29973.5|29966.5|29938.5|29931.5|159
1632341100000|2021-09-22 20:05:00|29983.5|29976.5|29978.5|29971.5|29986|29979|29978.5|29971.5|80
1632341400000|2021-09-22 20:10:00|29981|29974|29988.5|29981.5|30006|29999|29978.5|29971.5|137
1632341700000|2021-09-22 20:15:00|29992.5|29977.5|29990|29975|30000|29985|29987.5|29972.5|34
1632342000000|2021-09-22 20:20:00|29987.5|29972.5|29970|29955|29990|29975|29967.5|29952.5|21
1632342300000|2021-09-22 20:25:00|29967.5|29952.5|29962.5|29947.5|29972.5|29957.5|29962.5|29947.5|27
1632342600000|2021-09-22 20:30:00|29965|29950|29965|29950|29967.5|29952.5|29965|29950|1
1632342900000|2021-09-22 20:35:00|29962.5|29947.5|29965|29950|29965|29950|29962.5|29947.5|1
1632343200000|2021-09-22 20:40:00|29962.5|29947.5|29965|29950|29967.5|29952.5|29962.5|29947.5|2
1632343500000|2021-09-22 20:45:00|29967.5|29952.5|29970|29955|29970|29955|29962.5|29947.5|25
1632343800000|2021-09-22 20:50:00|29972.5|29957.5|29972.5|29957.5|29975|29960|29970|29955|9
1632344100000|2021-09-22 20:55:00|29970|29955|29979|29949|29981.8|29965|29967.5|29948.2|24
1632344400000|2021-09-22 21:00:00|29977.8|29947.8|29971|29941|29978.3|29948.3|29970.6|29940.6|0
1632344700000|2021-09-22 21:05:00|29971.3|29941.3|29971.1|29941.1|29971.3|29941.3|29969.2|29939.2|0
1632345000000|2021-09-22 21:10:00|29970.6|29940.6|29969.1|29939.1|29971.3|29941.3|29968.2|29938.2|0
1632345300000|2021-09-22 21:15:00|29969.5|29939.5|29970.5|29940.5|29971.6|29941.6|29969.5|29939.5|0
1632345600000|2021-09-22 21:20:00|29970.2|29940.2|29969.4|29939.4|29970.7|29940.7|29968.9|29938.9|0
1632345900000|2021-09-22 21:25:00|29970.7|29940.7|29969.6|29939.6|29970.7|29940.7|29969.1|29939.1|0
1632346200000|2021-09-22 21:30:00|29969.4|29939.4|29971.4|29941.4|29971.7|29941.7|29969.3|29939.3|0
1632346500000|2021-09-22 21:35:00|29970.8|29940.8|29971|29941|29971|29941|29970.8|29940.8|0
1632346800000|2021-09-22 21:40:00|29969.6|29939.6|29970|29940|29970|29940|29969.6|29939.6|0
1632347100000|2021-09-22 21:45:00|29970.1|29940.1|29971.7|29941.7|29971.7|29941.7|29969.9|29939.9|0
1632347400000|2021-09-22 21:50:00|29969.6|29939.6|29971.3|29941.3|29972|29942|29969.6|29939.6|0
1632347700000|2021-09-22 21:55:00|29971.5|29941.5|29972.3|29942.3|29972.3|29942.3|29970|29940|0
1632348000000|2021-09-22 22:00:00|29971.4|29941.4|29970|29955|29978.1|29957.5|29965|29940.2|2
1632348300000|2021-09-22 22:05:00|29982.5|29967.5|29982.5|29967.5|29997.5|29982.5|29982.5|29967.5|32
1632348600000|2021-09-22 22:10:00|||||||||1
1632348900000|2021-09-22 22:15:00|29985|29970|29987.5|29972.5|29987.5|29972.5|29985|29970|0
1632349200000|2021-09-22 22:20:00|29985|29970|29985|29970|29990|29975|29982.5|29967.5|0
1632349500000|2021-09-22 22:25:00|29987.5|29972.5|29980|29965|29987.5|29972.5|29980|29965|1
1632349800000|2021-09-22 22:30:00|29982.5|29967.5|29985|29970|29990|29975|29982.5|29967.5|0
1632350100000|2021-09-22 22:35:00|29987.5|29972.5|30000|29985|30000|29985|29982.5|29967.5|4
1632350400000|2021-09-22 22:40:00|30002.5|29987.5|30005|29990|30007.5|29992.5|30002.5|29987.5|13
1632350700000|2021-09-22 22:45:00|30007.5|29992.5|30000|29985|30007.5|29992.5|30000|29985|5
1632351000000|2021-09-22 22:50:00|30002.5|29987.5|30000|29985|30005|29990|30000|29985|3
1632351300000|2021-09-22 22:55:00|29997.5|29982.5|30005|29990|30005|29990|29997.5|29982.5|1
1632351600000|2021-09-22 23:00:00|30007.5|29992.5|30010|29995|30012.5|29997.5|30007.5|29992.5|0
1632351900000|2021-09-22 23:05:00|30012.5|29997.5|30015|30000|30017.5|30002.5|30010|29995|3
1632352200000|2021-09-22 23:10:00|30012.5|29997.5|30032.5|30017.5|30032.5|30017.5|30012.5|29997.5|46
1632352500000|2021-09-22 23:15:00|30030|30015|30037.5|30022.5|30037.5|30022.5|30030|30015|5
1632352800000|2021-09-22 23:20:00|30032.5|30017.5|30042.5|30027.5|30045|30030|30032.5|30017.5|18
1632353100000|2021-09-22 23:25:00|30045|30030|30042.5|30027.5|30052.5|30037.5|30042.5|30027.5|24
1632353400000|2021-09-22 23:30:00|30047.5|30032.5|30001|29994|30052.5|30041.5|29996|29989|14775
1632353700000|2021-09-22 23:35:00|30003.5|29996.5|29998.5|29991.5|30008.5|30001.5|29998.5|29991.5|44
1632354000000|2021-09-22 23:40:00|30001|29994|30026|30019|30028.5|30021.5|29998.5|29991.5|45
1632354300000|2021-09-22 23:45:00|30028.5|30021.5|30003.5|29996.5|30041|30034|30003.5|29996.5|26
1632354600000|2021-09-22 23:50:00|29998.5|29991.5|30051|30044|30053.5|30046.5|29986|29979|79
1632354900000|2021-09-22 23:55:00|30053.5|30046.5|30068.5|30061.5|30073.5|30066.5|30053.5|30046.5|95
1632355200000|2021-09-23 00:00:00|30071|30064|30086|30079|30103.5|30096.5|30058.5|30051.5|161
1632355500000|2021-09-23 00:05:00|30091|30084|30096|30089|30123.5|30116.5|30091|30084|137
1632355800000|2021-09-23 00:10:00|30093.5|30086.5|30056|30049|30101|30094|30056|30049|117
1632356100000|2021-09-23 00:15:00|30053.5|30046.5|30066|30059|30086|30079|30051|30044|142
1632356400000|2021-09-23 00:20:00|30063.5|30056.5|30073.5|30066.5|30101|30094|30063.5|30056.5|61
1632356700000|2021-09-23 00:25:00|30076|30069|30086|30079|30101|30094|30076|30069|47
1632357000000|2021-09-23 00:30:00|30083.5|30076.5|30093.5|30086.5|30093.5|30086.5|30076|30069|65
1632357300000|2021-09-23 00:35:00|30096|30089|30111|30104|30111|30104|30088.5|30081.5|32
1632357600000|2021-09-23 00:40:00|30113.5|30106.5|30136|30129|30143.5|30136.5|30111|30104|151
1632357900000|2021-09-23 00:45:00|30138.5|30131.5|30123.5|30116.5|30151|30144|30121|30114|90
1632358200000|2021-09-23 00:50:00|30118.5|30111.5|30118.5|30111.5|30118.5|30111.5|30101|30094|64
1632358500000|2021-09-23 00:55:00|30113.5|30106.5|30136|30129|30138.5|30131.5|30106|30099|35
1632358800000|2021-09-23 01:00:00|30138.5|30131.5|30131|30124|30153.5|30146.5|30128.5|30121.5|116
1632359100000|2021-09-23 01:05:00|30136|30129|30113.5|30106.5|30136|30129|30108.5|30101.5|71
1632359400000|2021-09-23 01:10:00|30111|30104|30118.5|30111.5|30123.5|30116.5|30108.5|30101.5|32
1632359700000|2021-09-23 01:15:00|30116|30109|30126|30119|30141|30134|30103.5|30096.5|57
1632360000000|2021-09-23 01:20:00|30128.5|30121.5|30136|30129|30153.5|30146.5|30118.5|30111.5|75
1632360300000|2021-09-23 01:25:00|30133.5|30126.5|30153.5|30146.5|30156|30149|30133.5|30126.5|33
1632360600000|2021-09-23 01:30:00|30151|30144|30188.5|30181.5|30188.5|30181.5|30148.5|30141.5|191
1632360900000|2021-09-23 01:35:00|30198.5|30191.5|30158.5|30151.5|30198.5|30191.5|30158.5|30151.5|237
1632361200000|2021-09-23 01:40:00|30161|30154|30181|30174|30181|30174|30148.5|30141.5|68
1632361500000|2021-09-23 01:45:00|30183.5|30176.5|30220.3|30213.3|30228.5|30221.5|30183.5|30176.5|129
1632361800000|2021-09-23 01:50:00|30217.8|30210.8|30177.8|30170.8|30220.3|30213.3|30172.8|30165.8|88
1632362100000|2021-09-23 01:55:00|30175.3|30168.3|30175.3|30168.3|30192.8|30185.8|30162.8|30155.8|43
1632362400000|2021-09-23 02:00:00|30177.8|30170.8|30172.8|30165.8|30197.8|30190.8|30167.8|30160.8|89
1632362700000|2021-09-23 02:05:00|30175.3|30168.3|30170.3|30163.3|30175.3|30168.3|30160.3|30153.3|51
1632363000000|2021-09-23 02:10:00|30167.8|30160.8|30170.3|30163.3|30172.8|30165.8|30162.8|30155.8|16
1632363300000|2021-09-23 02:15:00|30172.8|30165.8|30162.8|30155.8|30177.8|30170.8|30157.8|30150.8|40
1632363600000|2021-09-23 02:20:00|30165.3|30158.3|30135.3|30128.3|30167.8|30160.8|30132.8|30125.8|60
1632363900000|2021-09-23 02:25:00|30132.8|30125.8|30142.8|30135.8|30145.3|30138.3|30122.8|30115.8|97
1632364200000|2021-09-23 02:30:00|30147.8|30140.8|30140.3|30133.3|30152.8|30145.8|30137.8|30130.8|63
1632364500000|2021-09-23 02:35:00|30142.8|30135.8|30120.3|30113.3|30152.8|30145.8|30120.3|30113.3|67
1632364800000|2021-09-23 02:40:00|30122.8|30115.8|30117.8|30110.8|30122.8|30115.8|30107.8|30100.8|60
1632365100000|2021-09-23 02:45:00|30120.3|30113.3|30127.8|30120.8|30130.3|30123.3|30107.8|30100.8|65
1632365400000|2021-09-23 02:50:00|30132.8|30125.8|30127.8|30120.8|30132.8|30125.8|30117.8|30110.8|36
1632365700000|2021-09-23 02:55:00|30125.3|30118.3|30122.8|30115.8|30132.8|30125.8|30122.8|30115.8|38
1632366000000|2021-09-23 03:00:00|30125.3|30118.3|30122.8|30115.8|30135.3|30128.3|30117.8|30110.8|55
1632366300000|2021-09-23 03:05:00|30127.8|30120.8|30122.8|30115.8|30130.3|30123.3|30117.8|30110.8|36
1632366600000|2021-09-23 03:10:00|30120.3|30113.3|30122.8|30115.8|30122.8|30115.8|30112.8|30105.8|28
1632366900000|2021-09-23 03:15:00|30117.8|30110.8|30122.8|30115.8|30125.3|30118.3|30112.8|30105.8|23
1632367200000|2021-09-23 03:20:00|30125.3|30118.3|30140.3|30133.3|30147.8|30140.8|30122.8|30115.8|79
1632367500000|2021-09-23 03:25:00|30137.8|30130.8|30130.3|30123.3|30137.8|30130.8|30127.8|30120.8|16
1632367800000|2021-09-23 03:30:00|30127.8|30120.8|30120.3|30113.3|30127.8|30120.8|30115.3|30108.3|17
1632368100000|2021-09-23 03:35:00|30117.8|30110.8|30112.8|30105.8|30122.8|30115.8|30110.3|30103.3|16
1632368400000|2021-09-23 03:40:00|30115.3|30108.3|30112.8|30105.8|30120.3|30113.3|30107.8|30100.8|21
1632368700000|2021-09-23 03:45:00|30115.3|30108.3|30117.8|30110.8|30117.8|30110.8|30110.3|30103.3|7
1632369000000|2021-09-23 03:50:00|30122.8|30115.8|30127.8|30120.8|30127.8|30120.8|30117.8|30110.8|10
1632369300000|2021-09-23 03:55:00|30130.3|30123.3|30115.3|30108.3|30130.3|30123.3|30115.3|30108.3|7
1632369600000|2021-09-23 04:00:00|30112.8|30105.8|30125.3|30118.3|30130.3|30123.3|30112.8|30105.8|7
1632369900000|2021-09-23 04:05:00|30122.8|30115.8|30117.8|30110.8|30125.3|30118.3|30117.8|30110.8|2
1632370200000|2021-09-23 04:10:00|30120.3|30113.3|30127.8|30120.8|30132.8|30125.8|30117.8|30110.8|14
1632370500000|2021-09-23 04:15:00|30130.3|30123.3|30125.3|30118.3|30130.3|30123.3|30120.3|30113.3|13
1632370800000|2021-09-23 04:20:00|30127.8|30120.8|30127.8|30120.8|30130.3|30123.3|30127.8|30120.8|18
1632371100000|2021-09-23 04:25:00|30130.3|30123.3|30112.8|30105.8|30130.3|30123.3|30112.8|30105.8|28
1632371400000|2021-09-23 04:30:00|30115.3|30108.3|30110.3|30103.3|30117.8|30110.8|30107.8|30100.8|29
1632371700000|2021-09-23 04:35:00|30112.8|30105.8|30115.3|30108.3|30122.8|30115.8|30105.3|30098.3|37
1632372000000|2021-09-23 04:40:00|30117.8|30110.8|30107.8|30100.8|30117.8|30110.8|30107.8|30100.8|17
1632372300000|2021-09-23 04:45:00|30110.3|30103.3|30105.3|30098.3|30112.8|30105.8|30102.8|30095.8|38
1632372600000|2021-09-23 04:50:00|30102.8|30095.8|30097.8|30090.8|30107.8|30100.8|30092.8|30085.8|40
1632372900000|2021-09-23 04:55:00|30102.8|30095.8|30107.8|30100.8|30115.3|30108.3|30102.8|30095.8|43
1632373200000|2021-09-23 05:00:00|30105.3|30098.3|30110.3|30103.3|30112.8|30105.8|30097.8|30090.8|37
1632373500000|2021-09-23 05:05:00|30112.8|30105.8|30120.3|30113.3|30125.3|30118.3|30107.8|30100.8|21
1632373800000|2021-09-23 05:10:00|30122.8|30115.8|30117.8|30110.8|30127.8|30120.8|30112.8|30105.8|18
1632374100000|2021-09-23 05:15:00|30115.3|30108.3|30117.8|30110.8|30130.3|30123.3|30112.8|30105.8|20
1632374400000|2021-09-23 05:20:00|30112.8|30105.8|30110.3|30103.3|30115.3|30108.3|30107.8|30100.8|24
1632374700000|2021-09-23 05:25:00|30112.8|30105.8|30110.3|30103.3|30115.3|30108.3|30102.8|30095.8|19
1632375000000|2021-09-23 05:30:00|30112.8|30105.8|30097.8|30090.8|30115.3|30108.3|30097.8|30090.8|36
1632375300000|2021-09-23 05:35:00|30092.8|30085.8|30115.3|30108.3|30115.3|30108.3|30092.8|30085.8|63
1632375600000|2021-09-23 05:40:00|30110.3|30103.3|30107.8|30100.8|30117.8|30110.8|30102.8|30095.8|48
1632375900000|2021-09-23 05:45:00|30105.3|30098.3|30117.8|30110.8|30122.8|30115.8|30100.3|30093.3|73
1632376200000|2021-09-23 05:50:00|30115.3|30108.3|30107.8|30100.8|30115.3|30108.3|30097.8|30090.8|60
1632376500000|2021-09-23 05:55:00|30105.3|30098.3|30107.8|30100.8|30115.3|30108.3|30097.8|30090.8|132
1632376800000|2021-09-23 06:00:00|30102.8|30095.8|30087.8|30080.8|30117.8|30110.8|30087.8|30080.8|312
1632377100000|2021-09-23 06:05:00|30092.8|30085.8|30087.8|30080.8|30102.8|30095.8|30085.3|30078.3|75
1632377400000|2021-09-23 06:10:00|30085.3|30078.3|30112.8|30105.8|30117.8|30110.8|30082.8|30075.8|72
1632377700000|2021-09-23 06:15:00|30110.3|30103.3|30102.8|30095.8|30117.8|30110.8|30097.8|30090.8|66
1632378000000|2021-09-23 06:20:00|30100.3|30093.3|30122.8|30115.8|30122.8|30115.8|30097.8|30090.8|86
1632378300000|2021-09-23 06:25:00|30112.8|30105.8|30095.3|30088.3|30120.3|30113.3|30092.8|30085.8|69
1632378600000|2021-09-23 06:30:00|30097.8|30090.8|30092.8|30085.8|30097.8|30090.8|30082.8|30075.8|103
1632378900000|2021-09-23 06:35:00|30090.3|30083.3|30087.8|30080.8|30097.8|30090.8|30087.8|30080.8|56
1632379200000|2021-09-23 06:40:00|30090.3|30083.3|30107.8|30100.8|30107.8|30100.8|30087.8|30080.8|75
1632379500000|2021-09-23 06:45:00|30112.8|30105.8|30120.3|30113.3|30140.3|30133.3|30112.8|30105.8|182
1632379800000|2021-09-23 06:50:00|30122.8|30115.8|30137.8|30130.8|30137.8|30130.8|30117.8|30110.8|172
1632380100000|2021-09-23 06:55:00|30140.3|30133.3|30122.8|30115.8|30140.3|30133.3|30122.8|30115.8|134
1632380400000|2021-09-23 07:00:00|30125.3|30118.3|30122.8|30115.8|30137.8|30130.8|30112.8|30105.8|135
1632380700000|2021-09-23 07:05:00|30127.8|30120.8|30112.8|30105.8|30127.8|30120.8|30105.3|30098.3|265
1632381000000|2021-09-23 07:10:00|30117.8|30110.8|30127.8|30120.8|30137.8|30130.8|30117.8|30110.8|137
1632381300000|2021-09-23 07:15:00|30122.8|30115.8|30120.3|30113.3|30137.8|30130.8|30115.3|30108.3|87
1632381600000|2021-09-23 07:20:00|30122.8|30115.8|30142.8|30135.8|30147.8|30140.8|30120.3|30113.3|78
1632381900000|2021-09-23 07:25:00|30145.3|30138.3|30145.3|30138.3|30157.8|30150.8|30137.8|30130.8|109
1632382200000|2021-09-23 07:30:00|30142.8|30135.8|30167.8|30160.8|30180.3|30173.3|30125.3|30118.3|179
1632382500000|2021-09-23 07:35:00|30170.3|30163.3|30167.8|30160.8|30182.8|30175.8|30165.3|30158.3|52
1632382800000|2021-09-23 07:40:00|30162.8|30155.8|30192.8|30185.8|30195.3|30188.3|30157.8|30150.8|160
1632383100000|2021-09-23 07:45:00|30195.3|30188.3|30195.3|30188.3|30197.8|30190.8|30172.8|30165.8|102
1632383400000|2021-09-23 07:50:00|30192.8|30185.8|30192.8|30185.8|30212.8|30205.8|30192.8|30185.8|250
1632383700000|2021-09-23 07:55:00|30187.8|30180.8|30180.3|30173.3|30190.3|30183.3|30172.8|30165.8|141
1632384000000|2021-09-23 08:00:00|30182.8|30175.8|30180.3|30173.3|30187.8|30180.8|30172.8|30165.8|49
1632384300000|2021-09-23 08:05:00|30182.8|30175.8|30185.3|30178.3|30210.3|30203.3|30180.3|30173.3|115
1632384600000|2021-09-23 08:10:00|30182.8|30175.8|30200.3|30193.3|30210.3|30203.3|30182.8|30175.8|58
1632384900000|2021-09-23 08:15:00|30202.8|30195.8|30212.8|30205.8|30217.8|30210.8|30197.8|30190.8|52
1632385200000|2021-09-23 08:20:00|30217.8|30210.8|30237.8|30230.8|30237.8|30230.8|30215.3|30208.3|139
1632385500000|2021-09-23 08:25:00|30232.8|30225.8|30240.3|30233.3|30247.8|30240.8|30232.8|30225.8|94
1632385800000|2021-09-23 08:30:00|30237.8|30230.8|30242.8|30235.8|30247.8|30240.8|30237.8|30230.8|28
1632386100000|2021-09-23 08:35:00|30245.3|30238.3|30250.3|30243.3|30252.8|30245.8|30242.8|30235.8|47
1632386400000|2021-09-23 08:40:00|30252.8|30245.8|30242.8|30235.8|30252.8|30245.8|30240.3|30233.3|32
1632386700000|2021-09-23 08:45:00|30245.3|30238.3|30240.3|30233.3|30250.3|30243.3|30240.3|30233.3|25
1632387000000|2021-09-23 08:50:00|30242.8|30235.8|30237.8|30230.8|30242.8|30235.8|30220.3|30213.3|112
1632387300000|2021-09-23 08:55:00|30240.3|30233.3|30237.8|30230.8|30247.8|30240.8|30237.8|30230.8|52
1632387600000|2021-09-23 09:00:00|30240.3|30233.3|30232.8|30225.8|30247.8|30240.8|30227.8|30220.8|41
1632387900000|2021-09-23 09:05:00|30235.3|30228.3|30225.3|30218.3|30280.3|30273.3|30220.3|30213.3|432
1632388200000|2021-09-23 09:10:00|30222.8|30215.8|30257.8|30250.8|30277.8|30270.8|30222.8|30215.8|106
1632388500000|2021-09-23 09:15:00|30260.3|30253.3|30257.8|30250.8|30272.8|30265.8|30255.3|30248.3|176
1632388800000|2021-09-23 09:20:00|30260.3|30253.3|30280.3|30273.3|30297.8|30290.8|30260.3|30253.3|179
1632389100000|2021-09-23 09:25:00|30277.8|30270.8|30277.8|30270.8|30280.3|30273.3|30272.8|30265.8|130
1632389400000|2021-09-23 09:30:00|30272.8|30265.8|30247.8|30240.8|30275.3|30268.3|30242.8|30235.8|93
1632389700000|2021-09-23 09:35:00|30250.3|30243.3|30252.8|30245.8|30257.8|30250.8|30245.3|30238.3|36
1632390000000|2021-09-23 09:40:00|30257.8|30250.8|30247.8|30240.8|30262.8|30255.8|30237.8|30230.8|114
1632390300000|2021-09-23 09:45:00|30250.3|30243.3|30247.8|30240.8|30252.8|30245.8|30240.3|30233.3|40
1632390600000|2021-09-23 09:50:00|30242.8|30235.8|30247.8|30240.8|30257.8|30250.8|30237.8|30230.8|196
1632390900000|2021-09-23 09:55:00|30250.3|30243.3|30252.8|30245.8|30255.3|30248.3|30245.3|30238.3|37
1632391200000|2021-09-23 10:00:00|30250.3|30243.3|30252.8|30245.8|30262.8|30255.8|30247.8|30240.8|44
1632391500000|2021-09-23 10:05:00|30257.8|30250.8|30257.8|30250.8|30262.8|30255.8|30252.8|30245.8|34
1632391800000|2021-09-23 10:10:00|30262.8|30255.8|30130.3|30123.3|30262.8|30255.8|30115.3|30108.3|644
1632392100000|2021-09-23 10:15:00|30132.8|30125.8|30115.3|30108.3|30147.8|30140.8|30055.3|30048.3|840
1632392400000|2021-09-23 10:20:00|30112.8|30105.8|30132.8|30125.8|30137.8|30130.8|30100.3|30093.3|119
1632392700000|2021-09-23 10:25:00|30142.8|30135.8|30157.8|30150.8|30167.8|30160.8|30142.8|30135.8|275
1632393000000|2021-09-23 10:30:00|30152.8|30145.8|30130.3|30123.3|30165.3|30158.3|30122.8|30115.8|191
1632393300000|2021-09-23 10:35:00|30132.8|30125.8|30115.3|30108.3|30142.8|30135.8|30102.8|30095.8|106
1632393600000|2021-09-23 10:40:00|30117.8|30110.8|30102.8|30095.8|30132.8|30125.8|30092.8|30085.8|222
1632393900000|2021-09-23 10:45:00|30100.3|30093.3|30047.8|30040.8|30102.8|30095.8|30042.8|30035.8|322
1632394200000|2021-09-23 10:50:00|30045.3|30038.3|30077.8|30070.8|30087.8|30080.8|30042.8|30035.8|245
1632394500000|2021-09-23 10:55:00|30080.3|30073.3|30077.8|30070.8|30082.8|30075.8|30062.8|30055.8|89
1632394800000|2021-09-23 11:00:00|30075.3|30068.3|30067.8|30060.8|30077.8|30070.8|30062.8|30055.8|79
1632395100000|2021-09-23 11:05:00|30070.3|30063.3|30097.8|30090.8|30100.3|30093.3|30070.3|30063.3|92
1632395400000|2021-09-23 11:10:00|30095.3|30088.3|30085.3|30078.3|30102.8|30095.8|30075.3|30068.3|87
1632395700000|2021-09-23 11:15:00|30087.8|30080.8|30117.8|30110.8|30120.3|30113.3|30087.8|30080.8|62
1632396000000|2021-09-23 11:20:00|30120.3|30113.3|30122.8|30115.8|30132.8|30125.8|30117.8|30110.8|83
1632396300000|2021-09-23 11:25:00|30117.8|30110.8|30117.8|30110.8|30122.8|30115.8|30107.8|30100.8|23
1632396600000|2021-09-23 11:30:00|30115.3|30108.3|30142.8|30135.8|30142.8|30135.8|30115.3|30108.3|141
1632396900000|2021-09-23 11:35:00|30137.8|30130.8|30137.8|30130.8|30152.8|30145.8|30132.8|30125.8|52
1632397200000|2021-09-23 11:40:00|30140.3|30133.3|30147.8|30140.8|30150.3|30143.3|30140.3|30133.3|48
1632397500000|2021-09-23 11:45:00|30145.3|30138.3|30142.8|30135.8|30147.8|30140.8|30132.8|30125.8|51
1632397800000|2021-09-23 11:50:00|30140.3|30133.3|30142.8|30135.8|30147.8|30140.8|30132.8|30125.8|50
1632398100000|2021-09-23 11:55:00|30137.8|30130.8|30137.8|30130.8|30137.8|30130.8|30117.8|30110.8|60
1632398400000|2021-09-23 12:00:00|30142.8|30135.8|30105.3|30098.3|30142.8|30135.8|30097.8|30090.8|137
1632398700000|2021-09-23 12:05:00|30102.8|30095.8|30107.8|30100.8|30117.8|30110.8|30100.3|30093.3|8
1632399000000|2021-09-23 12:10:00|30105.3|30098.3|30090.3|30083.3|30117.8|30110.8|30087.8|30080.8|51
1632399300000|2021-09-23 12:15:00|30087.8|30080.8|30132.8|30125.8|30132.8|30125.8|30087.8|30080.8|26
1632399600000|2021-09-23 12:20:00|30135.3|30128.3|30140.3|30133.3|30147.8|30140.8|30132.8|30125.8|37
1632399900000|2021-09-23 12:25:00|30137.8|30130.8|30142.8|30135.8|30147.8|30140.8|30132.8|30125.8|34
1632400200000|2021-09-23 12:30:00|30145.3|30138.3|30132.8|30125.8|30147.8|30140.8|30127.8|30120.8|98
1632400500000|2021-09-23 12:35:00|30130.3|30123.3|30132.8|30125.8|30142.8|30135.8|30125.3|30118.3|13
1632400800000|2021-09-23 12:40:00|30135.3|30128.3|30127.8|30120.8|30135.3|30128.3|30122.8|30115.8|20
1632401100000|2021-09-23 12:45:00|30132.8|30125.8|30137.8|30130.8|30152.8|30145.8|30132.8|30125.8|84
1632401400000|2021-09-23 12:50:00|30135.3|30128.3|30145.3|30138.3|30152.8|30145.8|30135.3|30128.3|171
1632401700000|2021-09-23 12:55:00|30147.8|30140.8|30147.8|30140.8|30157.8|30150.8|30137.8|30130.8|102
1632402000000|2021-09-23 13:00:00|30142.8|30135.8|30137.8|30130.8|30152.8|30145.8|30130.3|30123.3|65
1632402300000|2021-09-23 13:05:00|30140.3|30133.3|30117.8|30110.8|30142.8|30135.8|30107.8|30100.8|58
1632402600000|2021-09-23 13:10:00|30115.3|30108.3|30102.8|30095.8|30117.8|30110.8|30085.3|30078.3|174
1632402900000|2021-09-23 13:15:00|30100.3|30093.3|30107.8|30100.8|30112.8|30105.8|30097.8|30090.8|149
1632403200000|2021-09-23 13:20:00|30105.3|30098.3|30125.3|30118.3|30132.8|30125.8|30102.8|30095.8|114
1632403500000|2021-09-23 13:25:00|30127.8|30120.8|30140.3|30133.3|30140.3|30133.3|30122.8|30115.8|25
1632403800000|2021-09-23 13:30:00|30137.8|30130.8|30142.8|30135.8|30167.8|30160.8|30120.3|30113.3|322
1632404100000|2021-09-23 13:35:00|30145.3|30138.3|30212.8|30205.8|30212.8|30205.8|30142.8|30135.8|306
1632404400000|2021-09-23 13:40:00|30215.3|30208.3|30202.8|30195.8|30222.8|30215.8|30197.8|30190.8|173
1632404700000|2021-09-23 13:45:00|30205.3|30198.3|30222.8|30215.8|30232.8|30225.8|30202.8|30195.8|195
1632405000000|2021-09-23 13:50:00|30220.3|30213.3|30225.3|30218.3|30227.8|30220.8|30202.8|30195.8|73
1632405300000|2021-09-23 13:55:00|30227.8|30220.8|30212.8|30205.8|30247.8|30240.8|30212.8|30205.8|177
1632405600000|2021-09-23 14:00:00|30217.8|30210.8|30242.8|30235.8|30262.8|30255.8|30212.8|30205.8|364
1632405900000|2021-09-23 14:05:00|30247.8|30240.8|30242.8|30235.8|30257.8|30250.8|30230.3|30223.3|194
1632406200000|2021-09-23 14:10:00|30245.3|30238.3|30255.3|30248.3|30257.8|30250.8|30242.8|30235.8|73
1632406500000|2021-09-23 14:15:00|30252.8|30245.8|30252.8|30245.8|30262.8|30255.8|30245.3|30238.3|90
1632406800000|2021-09-23 14:20:00|30247.8|30240.8|30260.3|30253.3|30265.3|30258.3|30232.8|30225.8|117
1632407100000|2021-09-23 14:25:00|30262.8|30255.8|30257.8|30250.8|30277.8|30270.8|30257.8|30250.8|281
1632407400000|2021-09-23 14:30:00|30260.3|30253.3|30237.8|30230.8|30262.8|30255.8|30227.8|30220.8|161
1632407700000|2021-09-23 14:35:00|30242.8|30235.8|30232.8|30225.8|30247.8|30240.8|30222.8|30215.8|80
1632408000000|2021-09-23 14:40:00|30235.3|30228.3|30237.8|30230.8|30245.3|30238.3|30227.8|30220.8|29
1632408300000|2021-09-23 14:45:00|30232.8|30225.8|30257.8|30250.8|30257.8|30250.8|30232.8|30225.8|100
1632408600000|2021-09-23 14:50:00|30262.8|30255.8|30267.8|30260.8|30272.8|30265.8|30257.8|30250.8|96
1632408900000|2021-09-23 14:55:00|30262.8|30255.8|30257.8|30250.8|30262.8|30255.8|30252.8|30245.8|42
1632409200000|2021-09-23 15:00:00|30255.3|30248.3|30252.8|30245.8|30260.3|30253.3|30247.8|30240.8|82
1632409500000|2021-09-23 15:05:00|30255.3|30248.3|30260.3|30253.3|30272.8|30265.8|30252.8|30245.8|37
1632409800000|2021-09-23 15:10:00|30257.8|30250.8|30262.8|30255.8|30267.8|30260.8|30255.3|30248.3|112
1632410100000|2021-09-23 15:15:00|30265.3|30258.3|30257.8|30250.8|30267.8|30260.8|30252.8|30245.8|37
1632410400000|2021-09-23 15:20:00|30255.3|30248.3|30240.3|30233.3|30257.8|30250.8|30237.8|30230.8|166
1632410700000|2021-09-23 15:25:00|30237.8|30230.8|30242.8|30235.8|30252.8|30245.8|30237.8|30230.8|100
1632411000000|2021-09-23 15:30:00|30237.8|30230.8|30242.8|30235.8|30260.3|30253.3|30237.8|30230.8|98
1632411300000|2021-09-23 15:35:00|30240.3|30233.3|30252.8|30245.8|30257.8|30250.8|30237.8|30230.8|109
1632411600000|2021-09-23 15:40:00|30247.8|30240.8|30227.8|30220.8|30257.8|30250.8|30227.8|30220.8|262
1632411900000|2021-09-23 15:45:00|30222.8|30215.8|30222.8|30215.8|30232.8|30225.8|30212.8|30205.8|151
1632412200000|2021-09-23 15:50:00|30217.8|30210.8|30232.8|30225.8|30232.8|30225.8|30217.8|30210.8|68
1632412500000|2021-09-23 15:55:00|30237.8|30230.8|30237.8|30230.8|30237.8|30230.8|30232.8|30225.8|77
1632412800000|2021-09-23 16:00:00|30235.3|30228.3|30232.8|30225.8|30237.8|30230.8|30222.8|30215.8|83
1632413100000|2021-09-23 16:05:00|30235.3|30228.3|30237.8|30230.8|30242.8|30235.8|30227.8|30220.8|100
1632413400000|2021-09-23 16:10:00|30232.8|30225.8|30255.3|30248.3|30262.8|30255.8|30232.8|30225.8|72
1632413700000|2021-09-23 16:15:00|30257.8|30250.8|30257.8|30250.8|30262.8|30255.8|30245.3|30238.3|21
1632414000000|2021-09-23 16:20:00|30255.3|30248.3|30240.3|30233.3|30257.8|30250.8|30240.3|30233.3|27
1632414300000|2021-09-23 16:25:00|30237.8|30230.8|30257.8|30250.8|30257.8|30250.8|30227.8|30220.8|19
1632414600000|2021-09-23 16:30:00|30255.3|30248.3|30252.8|30245.8|30257.8|30250.8|30242.8|30235.8|28
1632414900000|2021-09-23 16:35:00|30250.3|30243.3|30262.8|30255.8|30262.8|30255.8|30247.8|30240.8|45
1632415200000|2021-09-23 16:40:00|30260.3|30253.3|30262.8|30255.8|30267.8|30260.8|30255.3|30248.3|39
1632415500000|2021-09-23 16:45:00|30260.3|30253.3|30270.3|30263.3|30272.8|30265.8|30260.3|30253.3|57
1632415800000|2021-09-23 16:50:00|30272.8|30265.8|30272.8|30265.8|30272.8|30265.8|30265.3|30258.3|17
1632416100000|2021-09-23 16:55:00|30270.3|30263.3|30260.3|30253.3|30275.3|30268.3|30257.8|30250.8|84
1632416400000|2021-09-23 17:00:00|30262.8|30255.8|30252.8|30245.8|30262.8|30255.8|30250.3|30243.3|59
1632416700000|2021-09-23 17:05:00|30257.8|30250.8|30277.8|30270.8|30277.8|30270.8|30257.8|30250.8|69
1632417000000|2021-09-23 17:10:00|30272.8|30265.8|30262.8|30255.8|30272.8|30265.8|30257.8|30250.8|13
1632417300000|2021-09-23 17:15:00|30267.8|30260.8|30272.8|30265.8|30272.8|30265.8|30260.3|30253.3|38
1632417600000|2021-09-23 17:20:00|30267.8|30260.8|30267.8|30260.8|30272.8|30265.8|30262.8|30255.8|18
1632417900000|2021-09-23 17:25:00|30270.3|30263.3|30272.8|30265.8|30272.8|30265.8|30267.8|30260.8|19
1632418200000|2021-09-23 17:30:00|30277.8|30270.8|30282.8|30275.8|30282.8|30275.8|30272.8|30265.8|72
1632418500000|2021-09-23 17:35:00|30277.8|30270.8|30282.8|30275.8|30282.8|30275.8|30277.8|30270.8|21
1632418800000|2021-09-23 17:40:00|30277.8|30270.8|30277.8|30270.8|30282.8|30275.8|30272.8|30265.8|38
1632419100000|2021-09-23 17:45:00|30280.3|30273.3|30282.8|30275.8|30282.8|30275.8|30272.8|30265.8|19
1632419400000|2021-09-23 17:50:00|30287.8|30280.8|30297.8|30290.8|30302.8|30295.8|30287.8|30280.8|209
1632419700000|2021-09-23 17:55:00|30295.3|30288.3|30292.8|30285.8|30297.8|30290.8|30287.8|30280.8|45
1632420000000|2021-09-23 18:00:00|30287.8|30280.8|30282.8|30275.8|30292.8|30285.8|30282.8|30275.8|52
1632420300000|2021-09-23 18:05:00|30287.8|30280.8|30272.8|30265.8|30287.8|30280.8|30267.8|30260.8|30
1632420600000|2021-09-23 18:10:00|30270.3|30263.3|30272.8|30265.8|30280.3|30273.3|30267.8|30260.8|63
1632420900000|2021-09-23 18:15:00|30270.3|30263.3|30257.8|30250.8|30270.3|30263.3|30255.3|30248.3|43
1632421200000|2021-09-23 18:20:00|30262.8|30255.8|30267.8|30260.8|30272.8|30265.8|30257.8|30250.8|81
1632421500000|2021-09-23 18:25:00|30265.3|30258.3|30267.8|30260.8|30275.3|30268.3|30262.8|30255.8|23
1632421800000|2021-09-23 18:30:00|30272.8|30265.8|30272.8|30265.8|30277.8|30270.8|30267.8|30260.8|27
1632422100000|2021-09-23 18:35:00|30270.3|30263.3|30267.8|30260.8|30272.8|30265.8|30267.8|30260.8|58
1632422400000|2021-09-23 18:40:00|30262.8|30255.8|30262.8|30255.8|30262.8|30255.8|30262.8|30255.8|20
1632422700000|2021-09-23 18:45:00|30267.8|30260.8|30257.8|30250.8|30272.8|30265.8|30257.8|30250.8|49
1632423000000|2021-09-23 18:50:00|30262.8|30255.8|30257.8|30250.8|30262.8|30255.8|30257.8|30250.8|45
1632423300000|2021-09-23 18:55:00|30260.3|30253.3|30252.8|30245.8|30262.8|30255.8|30252.8|30245.8|72
1632423600000|2021-09-23 19:00:00|30257.8|30250.8|30272.8|30265.8|30272.8|30265.8|30255.3|30248.3|56
1632423900000|2021-09-23 19:05:00|30267.8|30260.8|30257.8|30250.8|30270.3|30263.3|30257.8|30250.8|50
1632424200000|2021-09-23 19:10:00|30262.8|30255.8|30247.8|30240.8|30262.8|30255.8|30247.8|30240.8|128
1632424500000|2021-09-23 19:15:00|30250.3|30243.3|30257.8|30250.8|30262.8|30255.8|30247.8|30240.8|60
1632424800000|2021-09-23 19:20:00|30262.8|30255.8|30277.8|30270.8|30277.8|30270.8|30257.8|30250.8|52
1632425100000|2021-09-23 19:25:00|30275.3|30268.3|30262.8|30255.8|30275.3|30268.3|30257.8|30250.8|85
1632425400000|2021-09-23 19:30:00|30260.3|30253.3|30272.8|30265.8|30272.8|30265.8|30257.8|30250.8|47
1632425700000|2021-09-23 19:35:00|30267.8|30260.8|30270.3|30263.3|30277.8|30270.8|30262.8|30255.8|37
1632426000000|2021-09-23 19:40:00|30267.8|30260.8|30267.8|30260.8|30282.8|30275.8|30262.8|30255.8|81
1632426300000|2021-09-23 19:45:00|30270.3|30263.3|30267.8|30260.8|30275.3|30268.3|30257.8|30250.8|70
1632426600000|2021-09-23 19:50:00|30262.8|30255.8|30277.8|30270.8|30282.8|30275.8|30262.8|30255.8|340
1632426900000|2021-09-23 19:55:00|30272.8|30265.8|30287.8|30280.8|30292.8|30285.8|30267.8|30260.8|605
1632427200000|2021-09-23 20:00:00|30285.3|30278.3|30282.8|30275.8|30287.8|30280.8|30277.8|30270.8|99
1632427500000|2021-09-23 20:05:00|30287.8|30280.8|30302.8|30295.8|30302.8|30295.8|30285.3|30278.3|79
1632427800000|2021-09-23 20:10:00|30297.8|30290.8|30312.8|30305.8|30317.8|30310.8|30297.8|30290.8|93
1632428100000|2021-09-23 20:15:00|30316.8|30301.8|30304.3|30289.3|30316.8|30301.8|30301.8|30286.8|45
1632428400000|2021-09-23 20:20:00|30301.8|30286.8|30306.8|30291.8|30306.8|30291.8|30301.8|30286.8|29
1632428700000|2021-09-23 20:25:00|30301.8|30286.8|30289.3|30274.3|30304.3|30289.3|30286.8|30271.8|57
1632429000000|2021-09-23 20:30:00|30291.8|30276.8|30306.8|30291.8|30306.8|30291.8|30291.8|30276.8|4
1632429300000|2021-09-23 20:35:00|30304.3|30289.3|30301.8|30286.8|30304.3|30289.3|30301.8|30286.8|5
1632429600000|2021-09-23 20:40:00|30306.8|30291.8|30304.3|30289.3|30306.8|30291.8|30301.8|30286.8|8
1632429900000|2021-09-23 20:45:00|30301.8|30286.8|30301.8|30286.8|30309.3|30294.3|30301.8|30286.8|29
1632430200000|2021-09-23 20:50:00|30304.3|30289.3|30304.3|30289.3|30304.3|30289.3|30299.3|30284.3|14
1632430500000|2021-09-23 20:55:00|30306.8|30291.8|30311|30281|30312.4|30291.8|30296.8|30280|9
1632430800000|2021-09-23 21:00:00|30309.7|30279.7|30311.1|30281.1|30311.2|30281.2|30307.6|30277.6|0
1632431100000|2021-09-23 21:05:00|30310.6|30280.6|30325.1|30295.1|30325.4|30295.4|30310.6|30280.6|0
1632431400000|2021-09-23 21:10:00|30324.8|30294.8|30323.7|30293.7|30324.8|30294.8|30323.3|30293.3|0
1632431700000|2021-09-23 21:15:00|30323.6|30293.6|30323.5|30293.5|30323.7|30293.7|30323.5|30293.5|0
1632432000000|2021-09-23 21:20:00|30323.7|30293.7|30358.2|30328.2|30358.4|30328.4|30323.7|30293.7|0
1632432300000|2021-09-23 21:25:00|30358.1|30328.1|30360.8|30330.8|30360.8|30330.8|30357.6|30327.6|0
1632432600000|2021-09-23 21:30:00|30360.6|30330.6|30361.2|30331.2|30361.3|30331.3|30360.2|30330.2|0
1632432900000|2021-09-23 21:35:00|30361.3|30331.3|30353.3|30323.3|30363.4|30333.4|30353.1|30323.1|0
1632433200000|2021-09-23 21:40:00|30353.2|30323.2|30351.8|30321.8|30353.5|30323.5|30351|30321|0
1632433500000|2021-09-23 21:45:00|30351.5|30321.5|30350.7|30320.7|30351.7|30321.7|30350.6|30320.6|0
1632433800000|2021-09-23 21:50:00|30350.8|30320.8|30353.2|30323.2|30353.4|30323.4|30350.8|30320.8|0
1632434100000|2021-09-23 21:55:00|30352.9|30322.9|30356|30326|30356.7|30326.7|30352.5|30322.5|0
1632434400000|2021-09-23 22:00:00|30352.6|30322.6|30296.8|30281.8|30360.4|30330.4|30291.8|30276.8|2
1632434700000|2021-09-23 22:05:00|30299.3|30284.3|30299.3|30284.3|30299.3|30284.3|30299.3|30284.3|0
1632435000000|2021-09-23 22:10:00|30301.8|30286.8|30301.8|30286.8|30306.8|30291.8|30301.8|30286.8|5
1632435300000|2021-09-23 22:15:00|30299.3|30284.3|30309.3|30294.3|30309.3|30294.3|30299.3|30284.3|6
1632435600000|2021-09-23 22:20:00|30311.8|30296.8|30314.3|30299.3|30314.3|30299.3|30306.8|30291.8|30
1632435900000|2021-09-23 22:25:00|30321.8|30306.8|30324.3|30309.3|30331.8|30316.8|30319.3|30304.3|35
1632436200000|2021-09-23 22:30:00|30326.8|30311.8|30329.3|30314.3|30334.3|30319.3|30326.8|30311.8|27
1632436500000|2021-09-23 22:35:00|30331.8|30316.8|30331.8|30316.8|30331.8|30316.8|30326.8|30311.8|4
1632436800000|2021-09-23 22:40:00|30334.3|30319.3|30339.3|30324.3|30339.3|30324.3|30334.3|30319.3|15
1632437100000|2021-09-23 22:45:00|30341.8|30326.8|30346.8|30331.8|30346.8|30331.8|30341.8|30326.8|10
1632437400000|2021-09-23 22:50:00|30344.3|30329.3|30331.8|30316.8|30344.3|30329.3|30331.8|30316.8|8
1632437700000|2021-09-23 22:55:00|30334.3|30319.3|30331.8|30316.8|30339.3|30324.3|30329.3|30314.3|12
1632438000000|2021-09-23 23:00:00|30341.8|30326.8|30341.8|30326.8|30341.8|30326.8|30329.3|30314.3|22
1632438300000|2021-09-23 23:05:00|30336.8|30321.8|30336.8|30321.8|30336.8|30321.8|30336.8|30321.8|3
1632438600000|2021-09-23 23:10:00|30339.3|30324.3|30336.8|30321.8|30344.3|30329.3|30336.8|30321.8|5
1632438900000|2021-09-23 23:15:00|30339.3|30324.3|30339.3|30324.3|30341.8|30326.8|30336.8|30321.8|2
1632439200000|2021-09-23 23:20:00|30336.8|30321.8|30329.3|30314.3|30341.8|30326.8|30326.8|30311.8|7
1632439500000|2021-09-23 23:25:00|30331.8|30316.8|30319.3|30304.3|30346.8|30331.8|30316.8|30301.8|24
1632439800000|2021-09-23 23:30:00|30321.8|30306.8|30307.8|30300.8|30321.8|30310.8|30272.8|30265.8|8681
1632440100000|2021-09-23 23:35:00|30302.8|30295.8|30332.8|30325.8|30332.8|30325.8|30292.8|30285.8|254
1632440400000|2021-09-23 23:40:00|30330.3|30323.3|30307.8|30300.8|30352.8|30345.8|30302.8|30295.8|522
1632440700000|2021-09-23 23:45:00|30312.8|30305.8|30242.8|30235.8|30312.8|30305.8|30232.8|30225.8|758
1632441000000|2021-09-23 23:50:00|30240.3|30233.3|30267.8|30260.8|30287.8|30280.8|30227.8|30220.8|553
1632441300000|2021-09-23 23:55:00|30265.3|30258.3|30242.8|30235.8|30267.8|30260.8|30232.8|30225.8|552
1632441600000|2021-09-24 00:00:00|30245.3|30238.3|30225.3|30218.3|30282.8|30275.8|30212.8|30205.8|2196
1632441900000|2021-09-24 00:05:00|30222.8|30215.8|30207.8|30200.8|30232.8|30225.8|30197.8|30190.8|1154
1632442200000|2021-09-24 00:10:00|30210.3|30203.3|30200.3|30193.3|30232.8|30225.8|30197.8|30190.8|899
1632442500000|2021-09-24 00:15:00|30197.8|30190.8|30217.8|30210.8|30227.8|30220.8|30197.8|30190.8|848
1632442800000|2021-09-24 00:20:00|30215.3|30208.3|30207.8|30200.8|30237.8|30230.8|30197.8|30190.8|693
1632443100000|2021-09-24 00:25:00|30210.3|30203.3|30187.8|30180.8|30227.8|30220.8|30187.8|30180.8|487
1632443400000|2021-09-24 00:30:00|30185.3|30178.3|30190.3|30183.3|30212.8|30205.8|30182.8|30175.8|453
1632443700000|2021-09-24 00:35:00|30192.8|30185.8|30142.8|30135.8|30197.8|30190.8|30142.8|30135.8|672
1632444000000|2021-09-24 00:40:00|30145.3|30138.3|30157.8|30150.8|30165.3|30158.3|30122.8|30115.8|683
1632444300000|2021-09-24 00:45:00|30160.3|30153.3|30167.8|30160.8|30167.8|30160.8|30142.8|30135.8|470
1632444600000|2021-09-24 00:50:00|30172.8|30165.8|30152.8|30145.8|30172.8|30165.8|30147.8|30140.8|283
1632444900000|2021-09-24 00:55:00|30157.8|30150.8|30147.8|30140.8|30167.8|30160.8|30142.8|30135.8|351
1632445200000|2021-09-24 01:00:00|30152.8|30145.8|30152.8|30145.8|30162.8|30155.8|30142.8|30135.8|250
1632445500000|2021-09-24 01:05:00|30150.3|30143.3|30147.8|30140.8|30162.8|30155.8|30142.8|30135.8|283
1632445800000|2021-09-24 01:10:00|30145.3|30138.3|30187.8|30180.8|30187.8|30180.8|30142.8|30135.8|392
1632446100000|2021-09-24 01:15:00|30190.3|30183.3|30217.8|30210.8|30217.8|30210.8|30175.3|30168.3|594
1632446400000|2021-09-24 01:20:00|30222.8|30215.8|30232.8|30225.8|30232.8|30225.8|30215.3|30208.3|347
1632446700000|2021-09-24 01:25:00|30237.8|30230.8|30237.8|30230.8|30247.8|30240.8|30232.8|30225.8|360
1632447000000|2021-09-24 01:30:00|30242.8|30235.8|30212.6|30205.6|30242.8|30235.8|30212.6|30205.6|343
1632447300000|2021-09-24 01:35:00|30217.6|30210.6|30217.6|30210.6|30232.6|30225.6|30202.6|30195.6|315
1632447600000|2021-09-24 01:40:00|30212.6|30205.6|30202.6|30195.6|30217.6|30210.6|30197.6|30190.6|225
1632447900000|2021-09-24 01:45:00|30200.1|30193.1|30172.6|30165.6|30200.1|30193.1|30170.1|30163.1|352
1632448200000|2021-09-24 01:50:00|30170.1|30163.1|30187.6|30180.6|30190.1|30183.1|30170.1|30163.1|258
1632448500000|2021-09-24 01:55:00|30175.1|30168.1|30142.6|30135.6|30192.6|30185.6|30127.6|30120.6|745
1632448800000|2021-09-24 02:00:00|30147.6|30140.6|30177.6|30170.6|30177.6|30170.6|30147.6|30140.6|353
1632449100000|2021-09-24 02:05:00|30180.1|30173.1|30212.6|30205.6|30217.6|30210.6|30177.6|30170.6|365
1632449400000|2021-09-24 02:10:00|30217.6|30210.6|30202.6|30195.6|30222.6|30215.6|30197.6|30190.6|186
1632449700000|2021-09-24 02:15:00|30205.1|30198.1|30202.6|30195.6|30207.6|30200.6|30187.6|30180.6|183
1632450000000|2021-09-24 02:20:00|30197.6|30190.6|30212.6|30205.6|30212.6|30205.6|30192.6|30185.6|262
1632450300000|2021-09-24 02:25:00|30215.1|30208.1|30207.6|30200.6|30220.1|30213.1|30207.6|30200.6|143
1632450600000|2021-09-24 02:30:00|30210.1|30203.1|30212.6|30205.6|30227.6|30220.6|30207.6|30200.6|191
1632450900000|2021-09-24 02:35:00|30210.1|30203.1|30207.6|30200.6|30212.6|30205.6|30197.6|30190.6|103
1632451200000|2021-09-24 02:40:00|30212.6|30205.6|30227.6|30220.6|30232.6|30225.6|30207.6|30200.6|116
1632451500000|2021-09-24 02:45:00|30232.6|30225.6|30232.6|30225.6|30232.6|30225.6|30217.6|30210.6|131
1632451800000|2021-09-24 02:50:00|30235.1|30228.1|30232.6|30225.6|30237.6|30230.6|30227.6|30220.6|160
1632452100000|2021-09-24 02:55:00|30237.6|30230.6|30227.6|30220.6|30237.6|30230.6|30227.6|30220.6|104
1632452400000|2021-09-24 03:00:00|30230.1|30223.1|30227.6|30220.6|30232.6|30225.6|30217.6|30210.6|125
1632452700000|2021-09-24 03:05:00|30222.6|30215.6|30232.6|30225.6|30232.6|30225.6|30222.6|30215.6|77
1632453000000|2021-09-24 03:10:00|30230.1|30223.1|30232.6|30225.6|30232.6|30225.6|30227.6|30220.6|83
1632453300000|2021-09-24 03:15:00|30227.6|30220.6|30222.6|30215.6|30232.6|30225.6|30215.1|30208.1|104
1632453600000|2021-09-24 03:20:00|30225.1|30218.1|30267.6|30260.6|30270.1|30263.1|30217.6|30210.6|439
1632453900000|2021-09-24 03:25:00|30257.6|30250.6|30247.6|30240.6|30262.6|30255.6|30247.6|30240.6|258
1632454200000|2021-09-24 03:30:00|30245.1|30238.1|30235.1|30228.1|30257.6|30250.6|30232.6|30225.6|349
1632454500000|2021-09-24 03:35:00|30237.6|30230.6|30227.6|30220.6|30247.6|30240.6|30227.6|30220.6|145
1632454800000|2021-09-24 03:40:00|30230.1|30223.1|30237.6|30230.6|30247.6|30240.6|30227.6|30220.6|118
1632455100000|2021-09-24 03:45:00|30242.6|30235.6|30257.6|30250.6|30270.1|30263.1|30240.1|30233.1|176
1632455400000|2021-09-24 03:50:00|30252.6|30245.6|30252.6|30245.6|30257.6|30250.6|30247.6|30240.6|136
1632455700000|2021-09-24 03:55:00|30255.1|30248.1|30247.6|30240.6|30257.6|30250.6|30242.6|30235.6|210
1632456000000|2021-09-24 04:00:00|30245.1|30238.1|30247.6|30240.6|30252.6|30245.6|30235.1|30228.1|100
1632456300000|2021-09-24 04:05:00|30250.1|30243.1|30237.6|30230.6|30252.6|30245.6|30237.6|30230.6|102
1632456600000|2021-09-24 04:10:00|30240.1|30233.1|30247.6|30240.6|30257.6|30250.6|30240.1|30233.1|124
1632456900000|2021-09-24 04:15:00|30242.6|30235.6|30252.6|30245.6|30252.6|30245.6|30242.6|30235.6|309
1632457200000|2021-09-24 04:20:00|30257.6|30250.6|30257.6|30250.6|30267.6|30260.6|30257.6|30250.6|71
1632457500000|2021-09-24 04:25:00|30250.1|30243.1|30250.1|30243.1|30252.6|30245.6|30247.6|30240.6|145
1632457800000|2021-09-24 04:30:00|30252.6|30245.6|30260.1|30253.1|30262.6|30255.6|30242.6|30235.6|129
1632458100000|2021-09-24 04:35:00|30257.6|30250.6|30247.6|30240.6|30262.6|30255.6|30247.6|30240.6|208
1632458400000|2021-09-24 04:40:00|30242.6|30235.6|30242.6|30235.6|30247.6|30240.6|30242.6|30235.6|84
1632458700000|2021-09-24 04:45:00|30247.6|30240.6|30250.1|30243.1|30252.6|30245.6|30247.6|30240.6|107
1632459000000|2021-09-24 04:50:00|30252.6|30245.6|30232.6|30225.6|30252.6|30245.6|30232.6|30225.6|189
1632459300000|2021-09-24 04:55:00|30237.6|30230.6|30237.6|30230.6|30237.6|30230.6|30237.6|30230.6|48
1632459600000|2021-09-24 05:00:00|30242.6|30235.6|30237.6|30230.6|30252.6|30245.6|30232.6|30225.6|380
1632459900000|2021-09-24 05:05:00|30240.1|30233.1|30250.1|30243.1|30262.6|30255.6|30237.6|30230.6|305
1632460200000|2021-09-24 05:10:00|30247.6|30240.6|30252.6|30245.6|30252.6|30245.6|30242.6|30235.6|210
1632460500000|2021-09-24 05:15:00|30250.1|30243.1|30242.6|30235.6|30255.1|30248.1|30240.1|30233.1|89
1632460800000|2021-09-24 05:20:00|30240.1|30233.1|30247.6|30240.6|30252.6|30245.6|30240.1|30233.1|161
1632461100000|2021-09-24 05:25:00|30252.6|30245.6|30247.6|30240.6|30252.6|30245.6|30237.6|30230.6|199
1632461400000|2021-09-24 05:30:00|30250.1|30243.1|30257.6|30250.6|30267.6|30260.6|30247.6|30240.6|365
1632461700000|2021-09-24 05:35:00|30260.1|30253.1|30267.6|30260.6|30272.6|30265.6|30257.6|30250.6|262
1632462000000|2021-09-24 05:40:00|30262.6|30255.6|30267.6|30260.6|30272.6|30265.6|30260.1|30253.1|209
1632462300000|2021-09-24 05:45:00|30265.1|30258.1|30272.6|30265.6|30272.6|30265.6|30257.6|30250.6|460
1632462600000|2021-09-24 05:50:00|30277.6|30270.6|30285.1|30278.1|30287.6|30280.6|30272.6|30265.6|729
1632462900000|2021-09-24 05:55:00|30282.6|30275.6|30272.6|30265.6|30282.6|30275.6|30262.6|30255.6|1613
1632463200000|2021-09-24 06:00:00|30267.6|30260.6|30272.6|30265.6|30277.6|30270.6|30250.1|30243.1|1736
1632463500000|2021-09-24 06:05:00|30277.6|30270.6|30282.6|30275.6|30292.6|30285.6|30275.1|30268.1|890
1632463800000|2021-09-24 06:10:00|30287.6|30280.6|30332.6|30325.6|30332.6|30325.6|30282.6|30275.6|937
1632464100000|2021-09-24 06:15:00|30327.6|30320.6|30332.6|30325.6|30337.6|30330.6|30322.6|30315.6|433
1632464400000|2021-09-24 06:20:00|30327.6|30320.6|30332.6|30325.6|30347.6|30340.6|30327.6|30320.6|248
1632464700000|2021-09-24 06:25:00|30330.1|30323.1|30332.6|30325.6|30337.6|30330.6|30307.6|30300.6|336
1632465000000|2021-09-24 06:30:00|30327.6|30320.6|30292.6|30285.6|30327.6|30320.6|30292.6|30285.6|130
1632465300000|2021-09-24 06:35:00|30297.6|30290.6|30297.6|30290.6|30297.6|30290.6|30292.6|30285.6|21
1632465600000|2021-09-24 06:40:00|30292.6|30285.6|30292.6|30285.6|30292.6|30285.6|30285.1|30278.1|64
1632465900000|2021-09-24 06:45:00|30287.6|30280.6|30277.6|30270.6|30287.6|30280.6|30277.6|30270.6|25
1632466200000|2021-09-24 06:50:00|30275.1|30268.1|30277.6|30270.6|30277.6|30270.6|30275.1|30268.1|34
1632466500000|2021-09-24 06:55:00|30272.6|30265.6|30267.6|30260.6|30277.6|30270.6|30257.6|30250.6|155
1632466800000|2021-09-24 07:00:00|30270.1|30263.1|30210.1|30203.1|30270.1|30263.1|30207.6|30200.6|164
1632467100000|2021-09-24 07:05:00|30207.6|30200.6|30202.6|30195.6|30210.1|30203.1|30172.6|30165.6|267
1632467400000|2021-09-24 07:10:00|30200.1|30193.1|30207.6|30200.6|30212.6|30205.6|30192.6|30185.6|88
1632467700000|2021-09-24 07:15:00|30197.6|30190.6|30227.6|30220.6|30232.6|30225.6|30195.1|30188.1|85
1632468000000|2021-09-24 07:20:00|30225.1|30218.1|30192.6|30185.6|30227.6|30220.6|30187.6|30180.6|34
1632468300000|2021-09-24 07:25:00|30195.1|30188.1|30205.1|30198.1|30212.6|30205.6|30180.1|30173.1|121
1632468600000|2021-09-24 07:30:00|30202.6|30195.6|30177.6|30170.6|30202.6|30195.6|30162.6|30155.6|286
1632468900000|2021-09-24 07:35:00|30180.1|30173.1|30167.6|30160.6|30187.6|30180.6|30167.6|30160.6|157
1632469200000|2021-09-24 07:40:00|30162.6|30155.6|30197.6|30190.6|30197.6|30190.6|30157.6|30150.6|154
1632469500000|2021-09-24 07:45:00|30200.1|30193.1|30167.6|30160.6|30202.6|30195.6|30157.6|30150.6|259
1632469800000|2021-09-24 07:50:00|30172.6|30165.6|30172.6|30165.6|30177.6|30170.6|30162.6|30155.6|166
1632470100000|2021-09-24 07:55:00|30175.1|30168.1|30157.6|30150.6|30175.1|30168.1|30150.1|30143.1|163
1632470400000|2021-09-24 08:00:00|30162.6|30155.6|30147.6|30140.6|30172.6|30165.6|30147.6|30140.6|202
1632470700000|2021-09-24 08:05:00|30150.1|30143.1|30135.1|30128.1|30152.6|30145.6|30132.6|30125.6|247
1632471000000|2021-09-24 08:10:00|30132.6|30125.6|30122.6|30115.6|30155.1|30148.1|30122.6|30115.6|226
1632471300000|2021-09-24 08:15:00|30120.1|30113.1|30122.6|30115.6|30132.6|30125.6|30105.1|30098.1|259
1632471600000|2021-09-24 08:20:00|30117.6|30110.6|30142.6|30135.6|30142.6|30135.6|30117.6|30110.6|75
1632471900000|2021-09-24 08:25:00|30140.1|30133.1|30157.6|30150.6|30157.6|30150.6|30137.6|30130.6|102
1632472200000|2021-09-24 08:30:00|30162.6|30155.6|30175.1|30168.1|30182.6|30175.6|30162.6|30155.6|89
1632472500000|2021-09-24 08:35:00|30172.6|30165.6|30172.6|30165.6|30172.6|30165.6|30157.6|30150.6|73
1632472800000|2021-09-24 08:40:00|30170.1|30163.1|30182.6|30175.6|30187.6|30180.6|30167.6|30160.6|50
1632473100000|2021-09-24 08:45:00|30180.1|30173.1|30177.6|30170.6|30180.1|30173.1|30160.1|30153.1|58
1632473400000|2021-09-24 08:50:00|30182.6|30175.6|30190.1|30183.1|30197.6|30190.6|30182.6|30175.6|84
1632473700000|2021-09-24 08:55:00|30192.6|30185.6|30190.1|30183.1|30192.6|30185.6|30182.6|30175.6|46
1632474000000|2021-09-24 09:00:00|30192.6|30185.6|30167.6|30160.6|30192.6|30185.6|30167.6|30160.6|73
1632474300000|2021-09-24 09:05:00|30172.6|30165.6|30172.6|30165.6|30177.6|30170.6|30157.6|30150.6|62
1632474600000|2021-09-24 09:10:00|30170.1|30163.1|30167.6|30160.6|30172.6|30165.6|30152.6|30145.6|67
1632474900000|2021-09-24 09:15:00|30165.1|30158.1|30167.6|30160.6|30175.1|30168.1|30157.6|30150.6|67
1632475200000|2021-09-24 09:20:00|30170.1|30163.1|30177.6|30170.6|30182.6|30175.6|30167.6|30160.6|42
1632475500000|2021-09-24 09:25:00|30182.6|30175.6|30167.6|30160.6|30187.6|30180.6|30167.6|30160.6|78
1632475800000|2021-09-24 09:30:00|30165.1|30158.1|30160.1|30153.1|30167.6|30160.6|30152.6|30145.6|128
1632476100000|2021-09-24 09:35:00|30162.6|30155.6|30167.6|30160.6|30167.6|30160.6|30147.6|30140.6|110
1632476400000|2021-09-24 09:40:00|30165.1|30158.1|30162.6|30155.6|30167.6|30160.6|30157.6|30150.6|79
1632476700000|2021-09-24 09:45:00|30160.1|30153.1|30140.1|30133.1|30162.6|30155.6|30132.6|30125.6|80
1632477000000|2021-09-24 09:50:00|30137.6|30130.6|30142.6|30135.6|30142.6|30135.6|30125.1|30118.1|129
1632477300000|2021-09-24 09:55:00|30147.6|30140.6|30122.6|30115.6|30147.6|30140.6|30120.1|30113.1|248
1632477600000|2021-09-24 10:00:00|30125.1|30118.1|30122.6|30115.6|30127.6|30120.6|30117.6|30110.6|91
1632477900000|2021-09-24 10:05:00|30120.1|30113.1|30140.1|30133.1|30142.6|30135.6|30117.6|30110.6|113
1632478200000|2021-09-24 10:10:00|30142.6|30135.6|30142.6|30135.6|30147.6|30140.6|30140.1|30133.1|50
1632478500000|2021-09-24 10:15:00|30140.1|30133.1|30147.6|30140.6|30152.6|30145.6|30137.6|30130.6|54
1632478800000|2021-09-24 10:20:00|30152.6|30145.6|30172.6|30165.6|30177.6|30170.6|30147.6|30140.6|169
1632479100000|2021-09-24 10:25:00|30167.6|30160.6|30157.6|30150.6|30192.6|30185.6|30155.1|30148.1|130
1632479400000|2021-09-24 10:30:00|30160.1|30153.1|30152.6|30145.6|30162.6|30155.6|30142.6|30135.6|91
1632479700000|2021-09-24 10:35:00|30150.1|30143.1|30142.6|30135.6|30152.6|30145.6|30142.6|30135.6|33
1632480000000|2021-09-24 10:40:00|30137.6|30130.6|30150.1|30143.1|30155.1|30148.1|30135.1|30128.1|26
1632480300000|2021-09-24 10:45:00|30152.6|30145.6|30147.6|30140.6|30152.6|30145.6|30137.6|30130.6|31
1632480600000|2021-09-24 10:50:00|30145.1|30138.1|30147.6|30140.6|30147.6|30140.6|30137.6|30130.6|45
1632480900000|2021-09-24 10:55:00|30142.6|30135.6|30137.6|30130.6|30147.6|30140.6|30127.6|30120.6|52
1632481200000|2021-09-24 11:00:00|30142.6|30135.6|30142.6|30135.6|30145.1|30138.1|30132.6|30125.6|38
1632481500000|2021-09-24 11:05:00|30145.1|30138.1|30145.1|30138.1|30152.6|30145.6|30137.6|30130.6|84
1632481800000|2021-09-24 11:10:00|30142.6|30135.6|30122.6|30115.6|30147.6|30140.6|30117.6|30110.6|75
1632482100000|2021-09-24 11:15:00|30125.1|30118.1|30112.6|30105.6|30127.6|30120.6|30102.6|30095.6|191
1632482400000|2021-09-24 11:20:00|30110.1|30103.1|30125.1|30118.1|30132.6|30125.6|30107.6|30100.6|49
1632482700000|2021-09-24 11:25:00|30127.6|30120.6|30132.6|30125.6|30137.6|30130.6|30117.6|30110.6|67
1632483000000|2021-09-24 11:30:00|30135.1|30128.1|30132.6|30125.6|30137.6|30130.6|30122.6|30115.6|33
1632483300000|2021-09-24 11:35:00|30130.1|30123.1|30127.6|30120.6|30132.6|30125.6|30127.6|30120.6|41
1632483600000|2021-09-24 11:40:00|30130.1|30123.1|30117.6|30110.6|30132.6|30125.6|30110.1|30103.1|30
1632483900000|2021-09-24 11:45:00|30115.1|30108.1|30117.6|30110.6|30117.6|30110.6|30112.6|30105.6|118
1632484200000|2021-09-24 11:50:00|30112.6|30105.6|30112.6|30105.6|30117.6|30110.6|30107.6|30100.6|81
1632484500000|2021-09-24 11:55:00|30110.1|30103.1|30102.6|30095.6|30112.6|30105.6|30097.6|30090.6|165
1632484800000|2021-09-24 12:00:00|30097.6|30090.6|30102.6|30095.6|30102.6|30095.6|30080.1|30073.1|257
1632485100000|2021-09-24 12:05:00|30107.6|30100.6|30105.1|30098.1|30112.6|30105.6|30102.6|30095.6|46
1632485400000|2021-09-24 12:10:00|30102.6|30095.6|30077.6|30070.6|30107.6|30100.6|30077.6|30070.6|87
1632485700000|2021-09-24 12:15:00|30082.6|30075.6|30092.6|30085.6|30097.6|30090.6|30080.1|30073.1|55
1632486000000|2021-09-24 12:20:00|30090.1|30083.1|30092.6|30085.6|30100.1|30093.1|30087.6|30080.6|83
1632486300000|2021-09-24 12:25:00|30090.1|30083.1|30112.6|30105.6|30112.6|30105.6|30087.6|30080.6|41
1632486600000|2021-09-24 12:30:00|30110.1|30103.1|30095.1|30088.1|30112.6|30105.6|30092.6|30085.6|109
1632486900000|2021-09-24 12:35:00|30097.6|30090.6|30107.6|30100.6|30107.6|30100.6|30092.6|30085.6|52
1632487200000|2021-09-24 12:40:00|30105.1|30098.1|30102.6|30095.6|30107.6|30100.6|30092.6|30085.6|44
1632487500000|2021-09-24 12:45:00|30100.1|30093.1|30092.6|30085.6|30102.6|30095.6|30092.6|30085.6|55
1632487800000|2021-09-24 12:50:00|30095.1|30088.1|30087.6|30080.6|30102.6|30095.6|30087.6|30080.6|37
1632488100000|2021-09-24 12:55:00|30090.1|30083.1|30092.6|30085.6|30102.6|30095.6|30087.6|30080.6|75
1632488400000|2021-09-24 13:00:00|30095.1|30088.1|30087.6|30080.6|30097.6|30090.6|30082.6|30075.6|88
1632488700000|2021-09-24 13:05:00|30082.6|30075.6|30067.6|30060.6|30087.6|30080.6|30062.6|30055.6|537
1632489000000|2021-09-24 13:10:00|30070.1|30063.1|30077.6|30070.6|30077.6|30070.6|30062.6|30055.6|497
1632489300000|2021-09-24 13:15:00|30082.6|30075.6|30092.6|30085.6|30097.6|30090.6|30080.1|30073.1|110
1632489600000|2021-09-24 13:20:00|30097.6|30090.6|30107.6|30100.6|30107.6|30100.6|30092.6|30085.6|75
1632489900000|2021-09-24 13:25:00|30102.6|30095.6|30112.6|30105.6|30122.6|30115.6|30102.6|30095.6|256
1632490200000|2021-09-24 13:30:00|30107.6|30100.6|30175.1|30168.1|30177.6|30170.6|30107.6|30100.6|654
1632490500000|2021-09-24 13:35:00|30177.6|30170.6|30172.6|30165.6|30182.6|30175.6|30162.6|30155.6|364
1632490800000|2021-09-24 13:40:00|30175.1|30168.1|30177.6|30170.6|30197.6|30190.6|30172.6|30165.6|417
1632491100000|2021-09-24 13:45:00|30180.1|30173.1|30147.6|30140.6|30182.6|30175.6|30137.6|30130.6|269
1632491400000|2021-09-24 13:50:00|30145.1|30138.1|30167.6|30160.6|30177.6|30170.6|30145.1|30138.1|153
1632491700000|2021-09-24 13:55:00|30165.1|30158.1|30217.6|30210.6|30217.6|30210.6|30157.6|30150.6|163
1632492000000|2021-09-24 14:00:00|30212.6|30205.6|30207.6|30200.6|30222.6|30215.6|30197.6|30190.6|351
1632492300000|2021-09-24 14:05:00|30212.6|30205.6|30192.6|30185.6|30212.6|30205.6|30182.6|30175.6|218
1632492600000|2021-09-24 14:10:00|30195.1|30188.1|30167.6|30160.6|30197.6|30190.6|30157.6|30150.6|126
1632492900000|2021-09-24 14:15:00|30162.6|30155.6|30172.6|30165.6|30182.6|30175.6|30157.6|30150.6|162
1632493200000|2021-09-24 14:20:00|30177.6|30170.6|30172.6|30165.6|30190.1|30183.1|30167.6|30160.6|145
1632493500000|2021-09-24 14:25:00|30175.1|30168.1|30162.6|30155.6|30177.6|30170.6|30162.6|30155.6|181
1632493800000|2021-09-24 14:30:00|30167.6|30160.6|30147.6|30140.6|30172.6|30165.6|30147.6|30140.6|185
1632494100000|2021-09-24 14:35:00|30152.6|30145.6|30162.6|30155.6|30172.6|30165.6|30150.1|30143.1|59
1632494400000|2021-09-24 14:40:00|30167.6|30160.6|30162.6|30155.6|30182.6|30175.6|30152.6|30145.6|231
1632494700000|2021-09-24 14:45:00|30165.1|30158.1|30172.6|30165.6|30177.6|30170.6|30147.6|30140.6|104
1632495000000|2021-09-24 14:50:00|30170.1|30163.1|30152.6|30145.6|30172.6|30165.6|30142.6|30135.6|68
1632495300000|2021-09-24 14:55:00|30155.1|30148.1|30172.6|30165.6|30172.6|30165.6|30152.6|30145.6|116
1632495600000|2021-09-24 15:00:00|30170.1|30163.1|30182.6|30175.6|30182.6|30175.6|30167.6|30160.6|103
1632495900000|2021-09-24 15:05:00|30180.1|30173.1|30167.6|30160.6|30182.6|30175.6|30167.6|30160.6|36
1632496200000|2021-09-24 15:10:00|30170.1|30163.1|30167.6|30160.6|30172.6|30165.6|30162.6|30155.6|74
1632496500000|2021-09-24 15:15:00|30162.6|30155.6|30167.6|30160.6|30170.1|30163.1|30152.6|30145.6|107
1632496800000|2021-09-24 15:20:00|30162.6|30155.6|30152.6|30145.6|30167.6|30160.6|30152.6|30145.6|134
1632497100000|2021-09-24 15:25:00|30147.6|30140.6|30142.6|30135.6|30152.6|30145.6|30137.6|30130.6|167
1632497400000|2021-09-24 15:30:00|30140.1|30133.1|30157.6|30150.6|30162.6|30155.6|30137.6|30130.6|231
1632497700000|2021-09-24 15:35:00|30152.6|30145.6|30150.1|30143.1|30162.6|30155.6|30137.6|30130.6|122
1632498000000|2021-09-24 15:40:00|30152.6|30145.6|30140.1|30133.1|30152.6|30145.6|30137.6|30130.6|84
1632498300000|2021-09-24 15:45:00|30142.6|30135.6|30152.6|30145.6|30155.1|30148.1|30137.6|30130.6|37
1632498600000|2021-09-24 15:50:00|30155.1|30148.1|30172.6|30165.6|30177.6|30170.6|30150.1|30143.1|69
1632498900000|2021-09-24 15:55:00|30170.1|30163.1|30165.1|30158.1|30172.6|30165.6|30162.6|30155.6|49
1632499200000|2021-09-24 16:00:00|30167.6|30160.6|30167.6|30160.6|30167.6|30160.6|30157.6|30150.6|73
1632499500000|2021-09-24 16:05:00|30162.6|30155.6|30172.6|30165.6|30172.6|30165.6|30160.1|30153.1|203
1632499800000|2021-09-24 16:10:00|30175.1|30168.1|30177.6|30170.6|30182.6|30175.6|30172.6|30165.6|73
1632500100000|2021-09-24 16:15:00|30175.1|30168.1|30180.1|30173.1|30182.6|30175.6|30172.6|30165.6|56
1632500400000|2021-09-24 16:20:00|30182.6|30175.6|30187.6|30180.6|30192.6|30185.6|30177.6|30170.6|117
1632500700000|2021-09-24 16:25:00|30190.1|30183.1|30177.6|30170.6|30192.6|30185.6|30177.6|30170.6|34
1632501000000|2021-09-24 16:30:00|30182.6|30175.6|30172.6|30165.6|30187.6|30180.6|30172.6|30165.6|26
1632501300000|2021-09-24 16:35:00|30175.1|30168.1|30182.6|30175.6|30182.6|30175.6|30172.6|30165.6|22
1632501600000|2021-09-24 16:40:00|30180.1|30173.1|30187.6|30180.6|30192.6|30185.6|30180.1|30173.1|24
1632501900000|2021-09-24 16:45:00|30185.1|30178.1|30187.6|30180.6|30192.6|30185.6|30182.6|30175.6|12
1632502200000|2021-09-24 16:50:00|30190.1|30183.1|30185.1|30178.1|30190.1|30183.1|30177.6|30170.6|20
1632502500000|2021-09-24 16:55:00|30182.6|30175.6|30187.6|30180.6|30187.6|30180.6|30180.1|30173.1|35
1632502800000|2021-09-24 17:00:00|30185.1|30178.1|30182.6|30175.6|30192.6|30185.6|30182.6|30175.6|15
1632503100000|2021-09-24 17:05:00|30185.1|30178.1|30182.6|30175.6|30192.6|30185.6|30182.6|30175.6|35
1632503400000|2021-09-24 17:10:00|30180.1|30173.1|30192.6|30185.6|30192.6|30185.6|30177.6|30170.6|41
1632503700000|2021-09-24 17:15:00|30190.1|30183.1|30187.6|30180.6|30192.6|30185.6|30180.1|30173.1|33
1632504000000|2021-09-24 17:20:00|30182.6|30175.6|30185.1|30178.1|30187.6|30180.6|30177.6|30170.6|38
1632504300000|2021-09-24 17:25:00|30187.6|30180.6|30190.1|30183.1|30192.6|30185.6|30182.6|30175.6|42
1632504600000|2021-09-24 17:30:00|30187.6|30180.6|30192.6|30185.6|30197.6|30190.6|30187.6|30180.6|144
1632504900000|2021-09-24 17:35:00|30190.1|30183.1|30192.6|30185.6|30197.6|30190.6|30187.6|30180.6|107
1632505200000|2021-09-24 17:40:00|30190.1|30183.1|30197.6|30190.6|30197.6|30190.6|30187.6|30180.6|21
1632505500000|2021-09-24 17:45:00|30195.1|30188.1|30197.6|30190.6|30197.6|30190.6|30192.6|30185.6|25
1632505800000|2021-09-24 17:50:00|30192.6|30185.6|30187.6|30180.6|30197.6|30190.6|30187.6|30180.6|20
1632506100000|2021-09-24 17:55:00|30185.1|30178.1|30182.6|30175.6|30187.6|30180.6|30182.6|30175.6|50
1632506400000|2021-09-24 18:00:00|30185.1|30178.1|30187.6|30180.6|30190.1|30183.1|30182.6|30175.6|25
1632506700000|2021-09-24 18:05:00|30190.1|30183.1|30182.6|30175.6|30192.6|30185.6|30182.6|30175.6|56
1632507000000|2021-09-24 18:10:00|30185.1|30178.1|30182.6|30175.6|30187.6|30180.6|30182.6|30175.6|21
1632507300000|2021-09-24 18:15:00|30185.1|30178.1|30187.6|30180.6|30192.6|30185.6|30182.6|30175.6|33
1632507600000|2021-09-24 18:20:00|30190.1|30183.1|30192.6|30185.6|30197.6|30190.6|30187.6|30180.6|89
1632507900000|2021-09-24 18:25:00|30195.1|30188.1|30197.6|30190.6|30197.6|30190.6|30192.6|30185.6|45
1632508200000|2021-09-24 18:30:00|30202.6|30195.6|30212.6|30205.6|30217.6|30210.6|30197.6|30190.6|99
1632508500000|2021-09-24 18:35:00|30215.1|30208.1|30212.6|30205.6|30217.6|30210.6|30212.6|30205.6|51
1632508800000|2021-09-24 18:40:00|30207.6|30200.6|30217.6|30210.6|30217.6|30210.6|30207.6|30200.6|56
1632509100000|2021-09-24 18:45:00|30212.6|30205.6|30220.1|30213.1|30222.6|30215.6|30212.6|30205.6|125
1632509400000|2021-09-24 18:50:00|30222.6|30215.6|30232.6|30225.6|30232.6|30225.6|30217.6|30210.6|79
1632509700000|2021-09-24 18:55:00|30230.1|30223.1|30242.6|30235.6|30247.6|30240.6|30227.6|30220.6|125
1632510000000|2021-09-24 19:00:00|30240.1|30233.1|30237.6|30230.6|30240.1|30233.1|30227.6|30220.6|76
1632510300000|2021-09-24 19:05:00|30232.6|30225.6|30222.6|30215.6|30232.6|30225.6|30222.6|30215.6|44
1632510600000|2021-09-24 19:10:00|30217.6|30210.6|30222.6|30215.6|30222.6|30215.6|30212.6|30205.6|129
1632510900000|2021-09-24 19:15:00|30217.6|30210.6|30217.6|30210.6|30227.6|30220.6|30217.6|30210.6|46
1632511200000|2021-09-24 19:20:00|30220.1|30213.1|30232.6|30225.6|30237.6|30230.6|30217.6|30210.6|150
1632511500000|2021-09-24 19:25:00|30230.1|30223.1|30227.6|30220.6|30232.6|30225.6|30225.1|30218.1|68
1632511800000|2021-09-24 19:30:00|30232.6|30225.6|30237.6|30230.6|30242.6|30235.6|30232.6|30225.6|68
1632512100000|2021-09-24 19:35:00|30242.6|30235.6|30242.6|30235.6|30242.6|30235.6|30227.6|30220.6|185
1632512400000|2021-09-24 19:40:00|30245.1|30238.1|30257.6|30250.6|30257.6|30250.6|30242.6|30235.6|116
1632512700000|2021-09-24 19:45:00|30262.6|30255.6|30257.6|30250.6|30262.6|30255.6|30252.6|30245.6|369
1632513000000|2021-09-24 19:50:00|30255.1|30248.1|30252.6|30245.6|30267.6|30260.6|30247.6|30240.6|294
1632513300000|2021-09-24 19:55:00|30247.6|30240.6|30217.6|30210.6|30250.1|30243.1|30217.6|30210.6|528
1632513600000|2021-09-24 20:00:00|30222.6|30215.6|30222.6|30215.6|30237.6|30230.6|30222.6|30215.6|99
1632513900000|2021-09-24 20:05:00|30227.6|30220.6|30237.6|30230.6|30237.6|30230.6|30227.6|30220.6|78
1632514200000|2021-09-24 20:10:00|30247.6|30240.6|30240.1|30233.1|30252.6|30245.6|30240.1|30233.1|77
1632514500000|2021-09-24 20:15:00|30244.1|30229.1|30241.6|30226.6|30244.1|30229.1|30241.6|30226.6|0
1632514800000|2021-09-24 20:20:00|30244.1|30229.1|30234.1|30219.1|30246.6|30231.6|30231.6|30216.6|20
1632515100000|2021-09-24 20:25:00|30231.6|30216.6|30231.6|30216.6|30234.1|30219.1|30229.1|30214.1|10
1632515400000|2021-09-24 20:30:00|30229.1|30214.1|30241.6|30226.6|30244.1|30229.1|30226.6|30211.6|54
1632515700000|2021-09-24 20:35:00|30244.1|30229.1|30241.6|30226.6|30249.1|30234.1|30241.6|30226.6|40
1632516000000|2021-09-24 20:40:00|30239.1|30224.1|30241.6|30226.6|30244.1|30229.1|30236.6|30221.6|16
1632516300000|2021-09-24 20:45:00|30239.1|30224.1|30231.6|30216.6|30244.1|30229.1|30231.6|30216.6|20
1632516600000|2021-09-24 20:50:00|30234.1|30219.1|30234.1|30219.1|30239.1|30224.1|30231.6|30216.6|35
1632516900000|2021-09-24 20:55:00|30231.6|30216.6|30231.6|30216.6|30236.6|30221.6|30226.6|30211.6|27
1632693600000|2021-09-26 22:00:00|30236.6|30221.6|30261.6|30246.6|30264.1|30249.1|30234.1|30219.1|41
1632693900000|2021-09-26 22:05:00|30259.1|30244.1|30261.6|30246.6|30264.1|30249.1|30254.1|30239.1|8
1632694200000|2021-09-26 22:10:00|30264.1|30249.1|30254.1|30239.1|30264.1|30249.1|30254.1|30239.1|2
1632694500000|2021-09-26 22:15:00|30256.6|30241.6|30296.6|30281.6|30296.6|30281.6|30256.6|30241.6|26
1632694800000|2021-09-26 22:20:00|30289.1|30274.1|30284.1|30269.1|30289.1|30274.1|30284.1|30269.1|9
1632695100000|2021-09-26 22:25:00|30281.6|30266.6|30274.1|30259.1|30281.6|30266.6|30271.6|30256.6|2
1632695400000|2021-09-26 22:30:00|30276.6|30261.6|30264.1|30249.1|30276.6|30261.6|30264.1|30249.1|5
1632695700000|2021-09-26 22:35:00|30266.6|30251.6|30266.6|30251.6|30274.1|30259.1|30266.6|30251.6|2
1632696000000|2021-09-26 22:40:00|30269.1|30254.1|30271.6|30256.6|30271.6|30256.6|30264.1|30249.1|0
1632696300000|2021-09-26 22:45:00|30274.1|30259.1|30274.1|30259.1|30276.6|30261.6|30269.1|30254.1|1
1632696600000|2021-09-26 22:50:00|30276.6|30261.6|30274.1|30259.1|30276.6|30261.6|30269.1|30254.1|1
1632696900000|2021-09-26 22:55:00|30271.6|30256.6|30271.6|30256.6|30274.1|30259.1|30266.6|30251.6|3
1632697200000|2021-09-26 23:00:00|30274.1|30259.1|30274.1|30259.1|30281.6|30266.6|30271.6|30256.6|5
1632698100000|2021-09-26 23:15:00|30276.6|30261.6|30281.6|30266.6|30286.6|30271.6|30269.1|30254.1|48
1632698400000|2021-09-26 23:20:00|30276.6|30261.6|30301.6|30286.6|30301.6|30286.6|30276.6|30261.6|99
1632698700000|2021-09-26 23:25:00|30294.1|30279.1|30271.6|30256.6|30296.6|30281.6|30266.6|30251.6|21
1632699000000|2021-09-26 23:30:00|30274.1|30259.1|30242.6|30235.6|30274.1|30263.1|30222.6|30215.6|12399
1632699300000|2021-09-26 23:35:00|30237.6|30230.6|30260.1|30253.1|30260.1|30253.1|30237.6|30230.6|74
1632699600000|2021-09-26 23:40:00|30257.6|30250.6|30245.1|30238.1|30277.6|30270.6|30242.6|30235.6|278
1632699900000|2021-09-26 23:45:00|30237.6|30230.6|30250.1|30243.1|30275.1|30268.1|30237.6|30230.6|243
1632700200000|2021-09-26 23:50:00|30252.6|30245.6|30242.6|30235.6|30252.6|30245.6|30227.6|30220.6|175
1632700500000|2021-09-26 23:55:00|30240.1|30233.1|30277.6|30270.6|30282.6|30275.6|30240.1|30233.1|266
1632700800000|2021-09-27 00:00:00|30275.1|30268.1|30387.6|30380.6|30392.6|30385.6|30242.6|30235.6|1550
1632701100000|2021-09-27 00:05:00|30392.6|30385.6|30397.6|30390.6|30417.6|30410.6|30375.1|30368.1|1043
1632701400000|2021-09-27 00:10:00|30395.1|30388.1|30357.6|30350.6|30402.6|30395.6|30352.6|30345.6|578
1632701700000|2021-09-27 00:15:00|30355.1|30348.1|30322.6|30315.6|30362.6|30355.6|30322.6|30315.6|770
1632702000000|2021-09-27 00:20:00|30317.6|30310.6|30302.6|30295.6|30317.6|30310.6|30282.6|30275.6|708
1632702300000|2021-09-27 00:25:00|30300.1|30293.1|30307.6|30300.6|30327.6|30320.6|30292.6|30285.6|329
1632702600000|2021-09-27 00:30:00|30302.6|30295.6|30292.6|30285.6|30317.6|30310.6|30290.1|30283.1|224
1632702900000|2021-09-27 00:35:00|30287.6|30280.6|30277.6|30270.6|30297.6|30290.6|30255.1|30248.1|605
1632703200000|2021-09-27 00:40:00|30280.1|30273.1|30312.6|30305.6|30315.1|30308.1|30277.6|30270.6|302
1632703500000|2021-09-27 00:45:00|30310.1|30303.1|30327.6|30320.6|30337.6|30330.6|30310.1|30303.1|262
1632703800000|2021-09-27 00:50:00|30325.1|30318.1|30317.6|30310.6|30340.1|30333.1|30317.6|30310.6|244
1632704100000|2021-09-27 00:55:00|30332.6|30325.6|30305.1|30298.1|30332.6|30325.6|30290.1|30283.1|285
1632704400000|2021-09-27 01:00:00|30307.6|30300.6|30277.6|30270.6|30317.6|30310.6|30277.6|30270.6|303
1632704700000|2021-09-27 01:05:00|30272.6|30265.6|30287.6|30280.6|30292.6|30285.6|30267.6|30260.6|210
1632705000000|2021-09-27 01:10:00|30290.1|30283.1|30270.1|30263.1|30302.6|30295.6|30270.1|30263.1|155
1632705300000|2021-09-27 01:15:00|30267.6|30260.6|30282.6|30275.6|30287.6|30280.6|30267.6|30260.6|254
1632705600000|2021-09-27 01:20:00|30285.1|30278.1|30287.6|30280.6|30302.6|30295.6|30277.6|30270.6|196
1632705900000|2021-09-27 01:25:00|30290.1|30283.1|30307.6|30300.6|30310.1|30303.1|30277.6|30270.6|243
1632706200000|2021-09-27 01:30:00|30310.1|30303.1|30327.6|30320.6|30342.6|30335.6|30305.1|30298.1|569
1632706500000|2021-09-27 01:35:00|30330.1|30323.1|30332.6|30325.6|30352.6|30345.6|30327.6|30320.6|492
1632706800000|2021-09-27 01:40:00|30335.1|30328.1|30335.1|30328.1|30347.6|30340.6|30327.6|30320.6|228
1632707100000|2021-09-27 01:45:00|30337.6|30330.6|30352.6|30345.6|30360.1|30353.1|30332.6|30325.6|174
1632707400000|2021-09-27 01:50:00|30355.1|30348.1|30366.9|30359.9|30366.9|30359.9|30347.6|30340.6|330
1632707700000|2021-09-27 01:55:00|30364.4|30357.4|30341.9|30334.9|30366.9|30359.9|30339.4|30332.4|160
1632708000000|2021-09-27 02:00:00|30344.4|30337.4|30356.9|30349.9|30366.9|30359.9|30344.4|30337.4|217
1632708300000|2021-09-27 02:05:00|30366.9|30359.9|30366.9|30359.9|30371.9|30364.9|30356.9|30349.9|247
1632708600000|2021-09-27 02:10:00|30356.9|30349.9|30386.9|30379.9|30389.4|30382.4|30354.4|30347.4|302
1632708900000|2021-09-27 02:15:00|30389.4|30382.4|30359.4|30352.4|30389.4|30382.4|30351.9|30344.9|198
1632709200000|2021-09-27 02:20:00|30361.9|30354.9|30376.9|30369.9|30384.4|30377.4|30351.9|30344.9|267
1632709500000|2021-09-27 02:25:00|30374.4|30367.4|30356.9|30349.9|30374.4|30367.4|30356.9|30349.9|129
1632709800000|2021-09-27 02:30:00|30359.4|30352.4|30356.9|30349.9|30371.9|30364.9|30351.9|30344.9|129
1632710100000|2021-09-27 02:35:00|30361.9|30354.9|30351.9|30344.9|30361.9|30354.9|30351.9|30344.9|97
1632710400000|2021-09-27 02:40:00|30356.9|30349.9|30366.9|30359.9|30371.9|30364.9|30356.9|30349.9|36
1632710700000|2021-09-27 02:45:00|30364.4|30357.4|30376.9|30369.9|30379.4|30372.4|30359.4|30352.4|58
1632711000000|2021-09-27 02:50:00|30374.4|30367.4|30369.4|30362.4|30374.4|30367.4|30366.9|30359.9|60
1632711300000|2021-09-27 02:55:00|30366.9|30359.9|30361.9|30354.9|30369.4|30362.4|30359.4|30352.4|73
1632711600000|2021-09-27 03:00:00|30364.4|30357.4|30359.4|30352.4|30369.4|30362.4|30356.9|30349.9|81
1632711900000|2021-09-27 03:05:00|30356.9|30349.9|30361.9|30354.9|30361.9|30354.9|30356.9|30349.9|34
1632712200000|2021-09-27 03:10:00|30356.9|30349.9|30346.9|30339.9|30356.9|30349.9|30346.9|30339.9|94
1632712500000|2021-09-27 03:15:00|30349.4|30342.4|30341.9|30334.9|30351.9|30344.9|30341.9|30334.9|82
1632712800000|2021-09-27 03:20:00|30346.9|30339.9|30336.9|30329.9|30356.9|30349.9|30331.9|30324.9|148
1632713100000|2021-09-27 03:25:00|30339.4|30332.4|30331.9|30324.9|30341.9|30334.9|30326.9|30319.9|103
1632713400000|2021-09-27 03:30:00|30329.4|30322.4|30316.9|30309.9|30346.9|30339.9|30316.9|30309.9|220
1632713700000|2021-09-27 03:35:00|30314.4|30307.4|30301.9|30294.9|30321.9|30314.9|30296.9|30289.9|296
1632714000000|2021-09-27 03:40:00|30296.9|30289.9|30286.9|30279.9|30296.9|30289.9|30271.9|30264.9|278
1632714300000|2021-09-27 03:45:00|30284.4|30277.4|30276.9|30269.9|30296.9|30289.9|30266.9|30259.9|217
1632714600000|2021-09-27 03:50:00|30274.4|30267.4|30271.9|30264.9|30276.9|30269.9|30266.9|30259.9|154
1632714900000|2021-09-27 03:55:00|30274.4|30267.4|30266.9|30259.9|30281.9|30274.9|30266.9|30259.9|174
1632715200000|2021-09-27 04:00:00|30271.9|30264.9|30281.9|30274.9|30289.4|30282.4|30266.9|30259.9|161
1632715500000|2021-09-27 04:05:00|30279.4|30272.4|30276.9|30269.9|30281.9|30274.9|30276.9|30269.9|58
1632715800000|2021-09-27 04:10:00|30279.4|30272.4|30246.9|30239.9|30279.4|30272.4|30246.9|30239.9|380
1632716100000|2021-09-27 04:15:00|30249.4|30242.4|30251.9|30244.9|30266.9|30259.9|30236.9|30229.9|272
1632716400000|2021-09-27 04:20:00|30249.4|30242.4|30266.9|30259.9|30266.9|30259.9|30246.9|30239.9|119
1632716700000|2021-09-27 04:25:00|30264.4|30257.4|30271.9|30264.9|30271.9|30264.9|30261.9|30254.9|83
1632717000000|2021-09-27 04:30:00|30276.9|30269.9|30261.9|30254.9|30276.9|30269.9|30256.9|30249.9|133
1632717300000|2021-09-27 04:35:00|30259.4|30252.4|30239.4|30232.4|30261.9|30254.9|30226.9|30219.9|215
1632717600000|2021-09-27 04:40:00|30236.9|30229.9|30251.9|30244.9|30251.9|30244.9|30226.9|30219.9|131
1632717900000|2021-09-27 04:45:00|30249.4|30242.4|30231.9|30224.9|30251.9|30244.9|30226.9|30219.9|163
1632718200000|2021-09-27 04:50:00|30229.4|30222.4|30246.9|30239.9|30249.4|30242.4|30211.9|30204.9|215
1632718500000|2021-09-27 04:55:00|30244.4|30237.4|30241.9|30234.9|30244.4|30237.4|30231.9|30224.9|128
1632718800000|2021-09-27 05:00:00|30239.4|30232.4|30256.9|30249.9|30259.4|30252.4|30231.9|30224.9|224
1632719100000|2021-09-27 05:05:00|30259.4|30252.4|30251.9|30244.9|30261.9|30254.9|30246.9|30239.9|151
1632719400000|2021-09-27 05:10:00|30246.9|30239.9|30249.4|30242.4|30251.9|30244.9|30236.9|30229.9|280
1632719700000|2021-09-27 05:15:00|30246.9|30239.9|30241.9|30234.9|30251.9|30244.9|30241.9|30234.9|156
1632720000000|2021-09-27 05:20:00|30244.4|30237.4|30261.9|30254.9|30264.4|30257.4|30241.9|30234.9|179
1632720300000|2021-09-27 05:25:00|30264.4|30257.4|30266.9|30259.9|30266.9|30259.9|30256.9|30249.9|282
1632720600000|2021-09-27 05:30:00|30264.4|30257.4|30256.9|30249.9|30266.9|30259.9|30251.9|30244.9|232
1632720900000|2021-09-27 05:35:00|30251.9|30244.9|30246.9|30239.9|30251.9|30244.9|30236.9|30229.9|191
1632721200000|2021-09-27 05:40:00|30251.9|30244.9|30261.9|30254.9|30261.9|30254.9|30241.9|30234.9|383
1632721500000|2021-09-27 05:45:00|30259.4|30252.4|30261.9|30254.9|30261.9|30254.9|30246.9|30239.9|253
1632721800000|2021-09-27 05:50:00|30259.4|30252.4|30266.9|30259.9|30266.9|30259.9|30246.9|30239.9|278
1632722100000|2021-09-27 05:55:00|30261.9|30254.9|30249.4|30242.4|30266.9|30259.9|30246.9|30239.9|787
1632722400000|2021-09-27 06:00:00|30251.9|30244.9|30281.9|30274.9|30291.9|30284.9|30251.9|30244.9|1445
1632722700000|2021-09-27 06:05:00|30284.4|30277.4|30286.9|30279.9|30286.9|30279.9|30274.4|30267.4|397
1632723000000|2021-09-27 06:10:00|30289.4|30282.4|30276.9|30269.9|30296.9|30289.9|30271.9|30264.9|190
1632723300000|2021-09-27 06:15:00|30274.4|30267.4|30256.9|30249.9|30276.9|30269.9|30256.9|30249.9|195
1632723600000|2021-09-27 06:20:00|30259.4|30252.4|30261.9|30254.9|30266.9|30259.9|30259.4|30252.4|176
1632723900000|2021-09-27 06:25:00|30264.4|30257.4|30256.9|30249.9|30266.9|30259.9|30251.9|30244.9|80
1632724200000|2021-09-27 06:30:00|30259.4|30252.4|30251.9|30244.9|30264.4|30257.4|30251.9|30244.9|63
1632724500000|2021-09-27 06:35:00|30249.4|30242.4|30259.4|30252.4|30261.9|30254.9|30249.4|30242.4|23
1632724800000|2021-09-27 06:40:00|30256.9|30249.9|30259.4|30252.4|30261.9|30254.9|30256.9|30249.9|8
1632725100000|2021-09-27 06:45:00|30256.9|30249.9|30261.9|30254.9|30271.9|30264.9|30256.9|30249.9|24
1632725400000|2021-09-27 06:50:00|30259.4|30252.4|30249.4|30242.4|30261.9|30254.9|30244.4|30237.4|22
1632725700000|2021-09-27 06:55:00|30246.9|30239.9|30251.9|30244.9|30261.9|30254.9|30246.9|30239.9|11
1632726000000|2021-09-27 07:00:00|30254.4|30247.4|30251.9|30244.9|30271.9|30264.9|30246.9|30239.9|112
1632726300000|2021-09-27 07:05:00|30249.4|30242.4|30241.9|30234.9|30256.9|30249.9|30236.9|30229.9|140
1632726600000|2021-09-27 07:10:00|30239.4|30232.4|30211.9|30204.9|30241.9|30234.9|30211.9|30204.9|64
1632726900000|2021-09-27 07:15:00|30214.4|30207.4|30226.9|30219.9|30231.9|30224.9|30211.9|30204.9|95
1632727200000|2021-09-27 07:20:00|30224.4|30217.4|30226.9|30219.9|30226.9|30219.9|30216.9|30209.9|30
1632727500000|2021-09-27 07:25:00|30224.4|30217.4|30231.9|30224.9|30231.9|30224.9|30221.9|30214.9|107
1632727800000|2021-09-27 07:30:00|30229.4|30222.4|30216.9|30209.9|30234.4|30227.4|30209.4|30202.4|104
1632728100000|2021-09-27 07:35:00|30214.4|30207.4|30196.9|30189.9|30221.9|30214.9|30196.9|30189.9|198
1632728400000|2021-09-27 07:40:00|30199.4|30192.4|30216.9|30209.9|30221.9|30214.9|30191.9|30184.9|91
1632728700000|2021-09-27 07:45:00|30211.9|30204.9|30201.9|30194.9|30221.9|30214.9|30201.9|30194.9|66
1632729000000|2021-09-27 07:50:00|30206.9|30199.9|30211.9|30204.9|30219.4|30212.4|30201.9|30194.9|43
1632729300000|2021-09-27 07:55:00|30216.9|30209.9|30216.9|30209.9|30226.9|30219.9|30206.9|30199.9|42
1632729600000|2021-09-27 08:00:00|30214.4|30207.4|30209.4|30202.4|30221.9|30214.9|30206.9|30199.9|57
1632729900000|2021-09-27 08:05:00|30206.9|30199.9|30216.9|30209.9|30231.9|30224.9|30206.9|30199.9|103
1632730200000|2021-09-27 08:10:00|30214.4|30207.4|30214.4|30207.4|30221.9|30214.9|30206.9|30199.9|115
1632730500000|2021-09-27 08:15:00|30211.9|30204.9|30226.9|30219.9|30226.9|30219.9|30211.9|30204.9|68
1632730800000|2021-09-27 08:20:00|30224.4|30217.4|30224.4|30217.4|30231.9|30224.9|30214.4|30207.4|66
1632731100000|2021-09-27 08:25:00|30226.9|30219.9|30234.4|30227.4|30236.9|30229.9|30221.9|30214.9|57
1632731400000|2021-09-27 08:30:00|30236.9|30229.9|30244.4|30237.4|30246.9|30239.9|30231.9|30224.9|78
1632731700000|2021-09-27 08:35:00|30241.9|30234.9|30246.9|30239.9|30251.9|30244.9|30239.4|30232.4|34
1632732000000|2021-09-27 08:40:00|30241.9|30234.9|30241.9|30234.9|30246.9|30239.9|30236.9|30229.9|36
1632732300000|2021-09-27 08:45:00|30236.9|30229.9|30234.4|30227.4|30241.9|30234.9|30226.9|30219.9|35
1632732600000|2021-09-27 08:50:00|30236.9|30229.9|30244.4|30237.4|30246.9|30239.9|30231.9|30224.9|49
1632732900000|2021-09-27 08:55:00|30246.9|30239.9|30236.9|30229.9|30246.9|30239.9|30236.9|30229.9|24
1632733200000|2021-09-27 09:00:00|30231.9|30224.9|30251.9|30244.9|30251.9|30244.9|30231.9|30224.9|28
1632733500000|2021-09-27 09:05:00|30254.4|30247.4|30261.9|30254.9|30261.9|30254.9|30251.9|30244.9|67
1632733800000|2021-09-27 09:10:00|30256.9|30249.9|30276.9|30269.9|30276.9|30269.9|30256.9|30249.9|126
1632734100000|2021-09-27 09:15:00|30271.9|30264.9|30271.9|30264.9|30276.9|30269.9|30266.9|30259.9|36
1632734400000|2021-09-27 09:20:00|30266.9|30259.9|30271.9|30264.9|30276.9|30269.9|30261.9|30254.9|79
1632734700000|2021-09-27 09:25:00|30276.9|30269.9|30261.9|30254.9|30284.4|30277.4|30256.9|30249.9|214
1632735000000|2021-09-27 09:30:00|30259.4|30252.4|30251.9|30244.9|30266.9|30259.9|30251.9|30244.9|41
1632735300000|2021-09-27 09:35:00|30249.4|30242.4|30256.9|30249.9|30261.9|30254.9|30236.9|30229.9|94
1632735600000|2021-09-27 09:40:00|30254.4|30247.4|30246.9|30239.9|30256.9|30249.9|30246.9|30239.9|27
1632735900000|2021-09-27 09:45:00|30244.4|30237.4|30251.9|30244.9|30259.4|30252.4|30244.4|30237.4|18
1632736200000|2021-09-27 09:50:00|30256.9|30249.9|30236.9|30229.9|30256.9|30249.9|30231.9|30224.9|73
1632736500000|2021-09-27 09:55:00|30239.4|30232.4|30231.9|30224.9|30241.9|30234.9|30224.4|30217.4|85
1632736800000|2021-09-27 10:00:00|30229.4|30222.4|30226.9|30219.9|30229.4|30222.4|30209.4|30202.4|67
1632737100000|2021-09-27 10:05:00|30221.9|30214.9|30236.9|30229.9|30236.9|30229.9|30221.9|30214.9|49
1632737400000|2021-09-27 10:10:00|30239.4|30232.4|30239.4|30232.4|30244.4|30237.4|30231.9|30224.9|25
1632737700000|2021-09-27 10:15:00|30236.9|30229.9|30229.4|30222.4|30244.4|30237.4|30229.4|30222.4|40
1632738000000|2021-09-27 10:20:00|30226.9|30219.9|30231.9|30224.9|30231.9|30224.9|30216.9|30209.9|57
1632738300000|2021-09-27 10:25:00|30229.4|30222.4|30226.9|30219.9|30236.9|30229.9|30221.9|30214.9|29
1632738600000|2021-09-27 10:30:00|30224.4|30217.4|30221.9|30214.9|30229.4|30222.4|30221.9|30214.9|23
1632738900000|2021-09-27 10:35:00|30216.9|30209.9|30221.9|30214.9|30226.9|30219.9|30211.9|30204.9|65
1632739200000|2021-09-27 10:40:00|30224.4|30217.4|30219.4|30212.4|30226.9|30219.9|30216.9|30209.9|30
1632739500000|2021-09-27 10:45:00|30216.9|30209.9|30206.9|30199.9|30226.9|30219.9|30206.9|30199.9|66
1632739800000|2021-09-27 10:50:00|30204.4|30197.4|30206.9|30199.9|30221.9|30214.9|30201.9|30194.9|99
1632740100000|2021-09-27 10:55:00|30201.9|30194.9|30176.9|30169.9|30204.4|30197.4|30169.4|30162.4|691
1632740400000|2021-09-27 11:00:00|30171.9|30164.9|30186.9|30179.9|30191.9|30184.9|30171.9|30164.9|113
1632740700000|2021-09-27 11:05:00|30181.9|30174.9|30161.9|30154.9|30191.9|30184.9|30161.9|30154.9|149
1632741000000|2021-09-27 11:10:00|30164.4|30157.4|30179.4|30172.4|30189.4|30182.4|30161.9|30154.9|136
1632741300000|2021-09-27 11:15:00|30176.9|30169.9|30186.9|30179.9|30191.9|30184.9|30171.9|30164.9|64
1632741600000|2021-09-27 11:20:00|30184.4|30177.4|30196.9|30189.9|30196.9|30189.9|30181.9|30174.9|116
1632741900000|2021-09-27 11:25:00|30194.4|30187.4|30191.9|30184.9|30196.9|30189.9|30191.9|30184.9|49
1632742200000|2021-09-27 11:30:00|30196.9|30189.9|30221.9|30214.9|30221.9|30214.9|30191.9|30184.9|70
1632742500000|2021-09-27 11:35:00|30219.4|30212.4|30209.4|30202.4|30221.9|30214.9|30206.9|30199.9|43
1632742800000|2021-09-27 11:40:00|30211.9|30204.9|30216.9|30209.9|30216.9|30209.9|30201.9|30194.9|37
1632743100000|2021-09-27 11:45:00|30211.9|30204.9|30206.9|30199.9|30211.9|30204.9|30201.9|30194.9|40
1632743400000|2021-09-27 11:50:00|30209.4|30202.4|30204.4|30197.4|30211.9|30204.9|30201.9|30194.9|32
1632743700000|2021-09-27 11:55:00|30201.9|30194.9|30201.9|30194.9|30211.9|30204.9|30196.9|30189.9|37
1632744000000|2021-09-27 12:00:00|30199.4|30192.4|30181.9|30174.9|30199.4|30192.4|30171.9|30164.9|277
1632744300000|2021-09-27 12:05:00|30179.4|30172.4|30181.9|30174.9|30186.9|30179.9|30176.9|30169.9|47
1632744600000|2021-09-27 12:10:00|30184.4|30177.4|30171.9|30164.9|30186.9|30179.9|30156.9|30149.9|109
1632744900000|2021-09-27 12:15:00|30169.4|30162.4|30171.9|30164.9|30176.9|30169.9|30156.9|30149.9|67
1632745200000|2021-09-27 12:20:00|30174.4|30167.4|30176.9|30169.9|30186.9|30179.9|30164.4|30157.4|101
1632745500000|2021-09-27 12:25:00|30174.4|30167.4|30171.9|30164.9|30176.9|30169.9|30159.4|30152.4|60
1632745800000|2021-09-27 12:30:00|30176.9|30169.9|30171.9|30164.9|30176.9|30169.9|30156.9|30149.9|139
1632746100000|2021-09-27 12:35:00|30166.9|30159.9|30171.9|30164.9|30184.4|30177.4|30151.9|30144.9|186
1632746400000|2021-09-27 12:40:00|30176.9|30169.9|30181.9|30174.9|30186.9|30179.9|30166.9|30159.9|79
1632746700000|2021-09-27 12:45:00|30179.4|30172.4|30171.9|30164.9|30181.9|30174.9|30166.9|30159.9|93
1632747000000|2021-09-27 12:50:00|30176.9|30169.9|30171.9|30164.9|30181.9|30174.9|30166.9|30159.9|50
1632747300000|2021-09-27 12:55:00|30169.4|30162.4|30169.4|30162.4|30176.9|30169.9|30166.9|30159.9|139
1632747600000|2021-09-27 13:00:00|30166.9|30159.9|30166.9|30159.9|30171.9|30164.9|30161.9|30154.9|28
1632747900000|2021-09-27 13:05:00|30169.4|30162.4|30176.9|30169.9|30176.9|30169.9|30166.9|30159.9|50
1632748200000|2021-09-27 13:10:00|30171.9|30164.9|30181.9|30174.9|30184.4|30177.4|30171.9|30164.9|64
1632748500000|2021-09-27 13:15:00|30186.9|30179.9|30166.9|30159.9|30186.9|30179.9|30161.9|30154.9|125
1632748800000|2021-09-27 13:20:00|30169.4|30162.4|30166.9|30159.9|30171.9|30164.9|30156.9|30149.9|53
1632749100000|2021-09-27 13:25:00|30169.4|30162.4|30176.9|30169.9|30181.9|30174.9|30166.9|30159.9|25
1632749400000|2021-09-27 13:30:00|30171.9|30164.9|30176.9|30169.9|30191.9|30184.9|30166.9|30159.9|307
1632749700000|2021-09-27 13:35:00|30171.9|30164.9|30156.9|30149.9|30176.9|30169.9|30146.9|30139.9|443
1632750000000|2021-09-27 13:40:00|30161.9|30154.9|30169.4|30162.4|30176.9|30169.9|30146.9|30139.9|236
1632750300000|2021-09-27 13:45:00|30171.9|30164.9|30176.9|30169.9|30191.9|30184.9|30161.9|30154.9|198
1632750600000|2021-09-27 13:50:00|30174.4|30167.4|30181.9|30174.9|30186.9|30179.9|30161.9|30154.9|219
1632750900000|2021-09-27 13:55:00|30184.4|30177.4|30186.9|30179.9|30201.9|30194.9|30171.9|30164.9|177
1632751200000|2021-09-27 14:00:00|30184.4|30177.4|30186.9|30179.9|30196.9|30189.9|30179.4|30172.4|227
1632751500000|2021-09-27 14:05:00|30181.9|30174.9|30196.9|30189.9|30204.4|30197.4|30181.9|30174.9|181
1632751800000|2021-09-27 14:10:00|30201.9|30194.9|30201.9|30194.9|30206.9|30199.9|30186.9|30179.9|105
1632752100000|2021-09-27 14:15:00|30199.4|30192.4|30211.9|30204.9|30211.9|30204.9|30199.4|30192.4|89
1632752400000|2021-09-27 14:20:00|30216.9|30209.9|30211.9|30204.9|30216.9|30209.9|30206.9|30199.9|132
1632752700000|2021-09-27 14:25:00|30206.9|30199.9|30211.9|30204.9|30211.9|30204.9|30196.9|30189.9|105
1632753000000|2021-09-27 14:30:00|30209.4|30202.4|30206.9|30199.9|30211.9|30204.9|30201.9|30194.9|143
1632753300000|2021-09-27 14:35:00|30209.4|30202.4|30211.9|30204.9|30211.9|30204.9|30201.9|30194.9|126
1632753600000|2021-09-27 14:40:00|30219.4|30212.4|30226.9|30219.9|30241.9|30234.9|30216.9|30209.9|324
1632753900000|2021-09-27 14:45:00|30231.9|30224.9|30231.9|30224.9|30234.4|30227.4|30219.4|30212.4|88
1632754200000|2021-09-27 14:50:00|30229.4|30222.4|30216.9|30209.9|30231.9|30224.9|30216.9|30209.9|107
1632754500000|2021-09-27 14:55:00|30219.4|30212.4|30211.9|30204.9|30221.9|30214.9|30206.9|30199.9|94
1632754800000|2021-09-27 15:00:00|30206.9|30199.9|30221.9|30214.9|30221.9|30214.9|30206.9|30199.9|61
1632755100000|2021-09-27 15:05:00|30224.4|30217.4|30211.9|30204.9|30226.9|30219.9|30206.9|30199.9|66
1632755400000|2021-09-27 15:10:00|30206.9|30199.9|30211.9|30204.9|30216.9|30209.9|30206.9|30199.9|32
1632755700000|2021-09-27 15:15:00|30209.4|30202.4|30211.9|30204.9|30221.9|30214.9|30206.9|30199.9|80
1632756000000|2021-09-27 15:20:00|30209.4|30202.4|30196.9|30189.9|30211.9|30204.9|30191.9|30184.9|182
1632756300000|2021-09-27 15:25:00|30194.4|30187.4|30196.9|30189.9|30206.9|30199.9|30186.9|30179.9|100
1632756600000|2021-09-27 15:30:00|30199.4|30192.4|30196.9|30189.9|30206.9|30199.9|30191.9|30184.9|110
1632756900000|2021-09-27 15:35:00|30201.9|30194.9|30201.9|30194.9|30206.9|30199.9|30196.9|30189.9|91
1632757200000|2021-09-27 15:40:00|30204.4|30197.4|30186.9|30179.9|30206.9|30199.9|30186.9|30179.9|105
1632757500000|2021-09-27 15:45:00|30181.9|30174.9|30181.9|30174.9|30186.9|30179.9|30166.9|30159.9|212
1632757800000|2021-09-27 15:50:00|30186.9|30179.9|30181.9|30174.9|30186.9|30179.9|30176.9|30169.9|99
1632758100000|2021-09-27 15:55:00|30176.9|30169.9|30191.9|30184.9|30191.9|30184.9|30176.9|30169.9|51
1632758400000|2021-09-27 16:00:00|30186.9|30179.9|30196.9|30189.9|30196.9|30189.9|30179.4|30172.4|65
1632758700000|2021-09-27 16:05:00|30199.4|30192.4|30196.9|30189.9|30201.9|30194.9|30191.9|30184.9|7
1632759000000|2021-09-27 16:10:00|30201.9|30194.9|30206.9|30199.9|30211.9|30204.9|30201.9|30194.9|45
1632759300000|2021-09-27 16:15:00|30204.4|30197.4|30211.9|30204.9|30216.9|30209.9|30204.4|30197.4|35
1632759600000|2021-09-27 16:20:00|30209.4|30202.4|30216.9|30209.9|30216.9|30209.9|30206.9|30199.9|15
1632759900000|2021-09-27 16:25:00|30211.9|30204.9|30211.9|30204.9|30216.9|30209.9|30206.9|30199.9|28
1632760200000|2021-09-27 16:30:00|30209.4|30202.4|30211.9|30204.9|30216.9|30209.9|30206.9|30199.9|100
1632760500000|2021-09-27 16:35:00|30209.4|30202.4|30211.9|30204.9|30216.9|30209.9|30206.9|30199.9|21
1632760800000|2021-09-27 16:40:00|30214.4|30207.4|30216.9|30209.9|30219.4|30212.4|30211.9|30204.9|13
1632761100000|2021-09-27 16:45:00|30214.4|30207.4|30199.4|30192.4|30214.4|30207.4|30196.9|30189.9|47
1632761400000|2021-09-27 16:50:00|30196.9|30189.9|30206.9|30199.9|30211.9|30204.9|30196.9|30189.9|47
1632761700000|2021-09-27 16:55:00|30209.4|30202.4|30216.9|30209.9|30216.9|30209.9|30206.9|30199.9|38
1632762000000|2021-09-27 17:00:00|30211.9|30204.9|30211.9|30204.9|30216.9|30209.9|30204.4|30197.4|18
1632762300000|2021-09-27 17:05:00|30216.9|30209.9|30211.9|30204.9|30221.9|30214.9|30211.9|30204.9|49
1632762600000|2021-09-27 17:10:00|30216.9|30209.9|30216.9|30209.9|30216.9|30209.9|30206.9|30199.9|106
1632762900000|2021-09-27 17:15:00|30219.4|30212.4|30221.9|30214.9|30226.9|30219.9|30219.4|30212.4|87
1632763200000|2021-09-27 17:20:00|30216.9|30209.9|30221.9|30214.9|30226.9|30219.9|30216.9|30209.9|275
1632763500000|2021-09-27 17:25:00|30219.4|30212.4|30216.9|30209.9|30221.9|30214.9|30211.9|30204.9|65
1632763800000|2021-09-27 17:30:00|30211.9|30204.9|30211.9|30204.9|30216.9|30209.9|30211.9|30204.9|53
1632764100000|2021-09-27 17:35:00|30206.9|30199.9|30211.9|30204.9|30216.9|30209.9|30204.4|30197.4|130
1632764400000|2021-09-27 17:40:00|30209.4|30202.4|30206.9|30199.9|30211.9|30204.9|30206.9|30199.9|49
1632764700000|2021-09-27 17:45:00|30209.4|30202.4|30226.9|30219.9|30226.9|30219.9|30206.9|30199.9|27
1632765000000|2021-09-27 17:50:00|30221.9|30214.9|30231.9|30224.9|30236.9|30229.9|30221.9|30214.9|73
1632765300000|2021-09-27 17:55:00|30226.9|30219.9|30236.9|30229.9|30236.9|30229.9|30226.9|30219.9|56
1632765600000|2021-09-27 18:00:00|30234.4|30227.4|30226.9|30219.9|30241.9|30234.9|30226.9|30219.9|82
1632765900000|2021-09-27 18:05:00|30229.4|30222.4|30226.9|30219.9|30231.9|30224.9|30221.9|30214.9|41
1632766200000|2021-09-27 18:10:00|30224.4|30217.4|30226.9|30219.9|30226.9|30219.9|30214.4|30207.4|32
1632766500000|2021-09-27 18:15:00|30229.4|30222.4|30236.9|30229.9|30236.9|30229.9|30226.9|30219.9|34
1632766800000|2021-09-27 18:20:00|30231.9|30224.9|30226.9|30219.9|30234.4|30227.4|30221.9|30214.9|39
1632767100000|2021-09-27 18:25:00|30224.4|30217.4|30231.9|30224.9|30231.9|30224.9|30221.9|30214.9|22
1632767400000|2021-09-27 18:30:00|30226.9|30219.9|30226.9|30219.9|30229.4|30222.4|30221.9|30214.9|66
1632767700000|2021-09-27 18:35:00|30221.9|30214.9|30226.9|30219.9|30226.9|30219.9|30221.9|30214.9|120
1632768000000|2021-09-27 18:40:00|30231.9|30224.9|30226.9|30219.9|30231.9|30224.9|30221.9|30214.9|152
1632768300000|2021-09-27 18:45:00|30231.9|30224.9|30214.4|30207.4|30231.9|30224.9|30214.4|30207.4|79
1632768600000|2021-09-27 18:50:00|30216.9|30209.9|30221.9|30214.9|30221.9|30214.9|30214.4|30207.4|15
1632768900000|2021-09-27 18:55:00|30216.9|30209.9|30221.9|30214.9|30231.9|30224.9|30216.9|30209.9|146
1632769200000|2021-09-27 19:00:00|30216.9|30209.9|30221.9|30214.9|30231.9|30224.9|30216.9|30209.9|79
1632769500000|2021-09-27 19:05:00|30224.4|30217.4|30236.9|30229.9|30236.9|30229.9|30221.9|30214.9|50
1632769800000|2021-09-27 19:10:00|30239.4|30232.4|30246.9|30239.9|30251.9|30244.9|30236.9|30229.9|121
1632770100000|2021-09-27 19:15:00|30244.4|30237.4|30246.9|30239.9|30246.9|30239.9|30236.9|30229.9|47
1632770400000|2021-09-27 19:20:00|30244.4|30237.4|30241.9|30234.9|30251.9|30244.9|30241.9|30234.9|27
1632770700000|2021-09-27 19:25:00|30239.4|30232.4|30231.9|30224.9|30241.9|30234.9|30231.9|30224.9|31
1632771000000|2021-09-27 19:30:00|30229.4|30222.4|30236.9|30229.9|30241.9|30234.9|30229.4|30222.4|18
1632771300000|2021-09-27 19:35:00|30239.4|30232.4|30241.9|30234.9|30246.9|30239.9|30234.4|30227.4|21
1632771600000|2021-09-27 19:40:00|30244.4|30237.4|30241.9|30234.9|30246.9|30239.9|30231.9|30224.9|32
1632771900000|2021-09-27 19:45:00|30239.4|30232.4|30231.9|30224.9|30241.9|30234.9|30226.9|30219.9|54
1632772200000|2021-09-27 19:50:00|30229.4|30222.4|30216.9|30209.9|30231.9|30224.9|30211.9|30204.9|179
1632772500000|2021-09-27 19:55:00|30214.4|30207.4|30241.9|30234.9|30241.9|30234.9|30206.9|30199.9|324
1632772800000|2021-09-27 20:00:00|30236.9|30229.9|30226.9|30219.9|30239.4|30232.4|30216.9|30209.9|109
1632773100000|2021-09-27 20:05:00|30224.4|30217.4|30224.4|30217.4|30226.9|30219.9|30216.9|30209.9|53
1632773400000|2021-09-27 20:10:00|30226.9|30219.9|30224.4|30217.4|30226.9|30219.9|30221.9|30214.9|13
1632773700000|2021-09-27 20:15:00|30228.4|30213.4|30230.9|30215.9|30230.9|30215.9|30220.9|30205.9|71
1632774000000|2021-09-27 20:20:00|30238.4|30223.4|30238.4|30223.4|30240.9|30225.9|30233.4|30218.4|49
1632774300000|2021-09-27 20:25:00|30240.9|30225.9|30235.9|30220.9|30240.9|30225.9|30235.9|30220.9|5
1632774600000|2021-09-27 20:30:00|30238.4|30223.4|30238.4|30223.4|30238.4|30223.4|30235.9|30220.9|4
1632774900000|2021-09-27 20:35:00|30235.9|30220.9|30243.4|30228.4|30243.4|30228.4|30235.9|30220.9|10
1632775200000|2021-09-27 20:40:00|30240.9|30225.9|30243.4|30228.4|30243.4|30228.4|30240.9|30225.9|3
1632775500000|2021-09-27 20:45:00|30240.9|30225.9|30245.9|30230.9|30245.9|30230.9|30240.9|30225.9|20
1632775800000|2021-09-27 20:50:00|30243.4|30228.4|30238.4|30223.4|30243.4|30228.4|30238.4|30223.4|10
1632776100000|2021-09-27 20:55:00|30235.9|30220.9|30242.9|30212.9|30243.4|30223.4|30230.9|30210.4|18
1632776400000|2021-09-27 21:00:00|30243.4|30213.4|30244.6|30214.6|30244.6|30214.6|30242.5|30212.5|0
1632776700000|2021-09-27 21:05:00|30245.3|30215.3|30242.3|30212.3|30246|30216|30242.3|30212.3|0
1632777000000|2021-09-27 21:10:00|30242.6|30212.6|30238.3|30208.3|30243|30213|30238.3|30208.3|0
1632777300000|2021-09-27 21:15:00|30239.7|30209.7|30242|30212|30242|30212|30238.8|30208.8|0
1632777600000|2021-09-27 21:20:00|30242.5|30212.5|30243.2|30213.2|30243.4|30213.4|30242.1|30212.1|0
1632777900000|2021-09-27 21:25:00|30242.7|30212.7|30241.9|30211.9|30243.6|30213.6|30241.9|30211.9|0
1632778200000|2021-09-27 21:30:00|30242.1|30212.1|30240.6|30210.6|30242.1|30212.1|30240.6|30210.6|0
1632778500000|2021-09-27 21:35:00|30240.5|30210.5|30238.1|30208.1|30241|30211|30238.1|30208.1|0
1632778800000|2021-09-27 21:40:00|30238.3|30208.3|30240.4|30210.4|30240.6|30210.6|30237.9|30207.9|0
1632779100000|2021-09-27 21:45:00|30240.3|30210.3|30240.5|30210.5|30240.7|30210.7|30240.3|30210.3|0
1632779400000|2021-09-27 21:50:00|30240.7|30210.7|30241.7|30211.7|30241.7|30211.7|30240.3|30210.3|0
1632779700000|2021-09-27 21:55:00|30241.8|30211.8|30241.9|30211.9|30242|30212|30241.3|30211.3|0
1632780000000|2021-09-27 22:00:00|30243.9|30213.9|30233.4|30218.4|30248.7|30218.7|30225.9|30210.9|3
1632780300000|2021-09-27 22:05:00|30230.9|30215.9|30230.9|30215.9|30230.9|30215.9|30230.9|30215.9|2
1632780600000|2021-09-27 22:10:00|30233.4|30218.4|30233.4|30218.4|30233.4|30218.4|30233.4|30218.4|0
1632780900000|2021-09-27 22:15:00|30230.9|30215.9|30230.9|30215.9|30233.4|30218.4|30230.9|30215.9|0
1632781200000|2021-09-27 22:20:00|30225.9|30210.9|30225.9|30210.9|30225.9|30210.9|30225.9|30210.9|26
1632782100000|2021-09-27 22:35:00|30230.9|30215.9|30235.9|30220.9|30238.4|30223.4|30230.9|30215.9|4
1632782400000|2021-09-27 22:40:00|30233.4|30218.4|30235.9|30220.9|30235.9|30220.9|30233.4|30218.4|0
1632782700000|2021-09-27 22:45:00|30228.4|30213.4|30218.4|30203.4|30230.9|30215.9|30215.9|30200.9|22
1632783000000|2021-09-27 22:50:00|30220.9|30205.9|30220.9|30205.9|30220.9|30205.9|30218.4|30203.4|3
1632783300000|2021-09-27 22:55:00|30218.4|30203.4|30220.9|30205.9|30225.9|30210.9|30218.4|30203.4|4
1632783600000|2021-09-27 23:00:00|30218.4|30203.4|30220.9|30205.9|30225.9|30210.9|30210.9|30195.9|12
1632783900000|2021-09-27 23:05:00|30218.4|30203.4|30218.4|30203.4|30220.9|30205.9|30218.4|30203.4|1
1632784200000|2021-09-27 23:10:00|30220.9|30205.9|30228.4|30213.4|30228.4|30213.4|30218.4|30203.4|1
1632785100000|2021-09-27 23:25:00|30225.9|30210.9|30223.4|30208.4|30228.4|30213.4|30220.9|30205.9|41
1632785400000|2021-09-27 23:30:00|30225.9|30210.9|30231.9|30224.9|30234.4|30227.4|30216.9|30209.9|9956
1632785700000|2021-09-27 23:35:00|30229.4|30222.4|30239.4|30232.4|30244.4|30237.4|30226.9|30219.9|73
1632786000000|2021-09-27 23:40:00|30241.9|30234.9|30251.9|30244.9|30251.9|30244.9|30236.9|30229.9|102
1632786300000|2021-09-27 23:45:00|30246.9|30239.9|30196.9|30189.9|30249.4|30242.4|30186.9|30179.9|374
1632786600000|2021-09-27 23:50:00|30194.4|30187.4|30196.9|30189.9|30201.9|30194.9|30186.9|30179.9|214
1632786900000|2021-09-27 23:55:00|30194.4|30187.4|30166.9|30159.9|30196.9|30189.9|30166.9|30159.9|310
1632787200000|2021-09-28 00:00:00|30176.9|30169.9|30176.9|30169.9|30191.9|30184.9|30146.9|30139.9|632
1632787500000|2021-09-28 00:05:00|30174.4|30167.4|30161.9|30154.9|30174.4|30167.4|30136.9|30129.9|520
1632787800000|2021-09-28 00:10:00|30159.4|30152.4|30151.9|30144.9|30184.4|30177.4|30134.4|30127.4|399
1632788100000|2021-09-28 00:15:00|30154.4|30147.4|30141.9|30134.9|30166.9|30159.9|30116.9|30109.9|593
1632788400000|2021-09-28 00:20:00|30139.4|30132.4|30104.4|30097.4|30141.9|30134.9|30104.4|30097.4|463
1632788700000|2021-09-28 00:25:00|30101.9|30094.9|30091.9|30084.9|30121.9|30114.9|30084.4|30077.4|507
1632789000000|2021-09-28 00:30:00|30086.9|30079.9|30057.3|30050.3|30106.9|30099.9|30014.8|30007.8|859
1632789300000|2021-09-28 00:35:00|30054.8|30047.8|30042.3|30035.3|30062.3|30055.3|30022.3|30015.3|430
1632789600000|2021-09-28 00:40:00|30044.8|30037.8|30062.3|30055.3|30062.3|30055.3|30024.8|30017.8|430
1632789900000|2021-09-28 00:45:00|30059.8|30052.8|30082.3|30075.3|30082.3|30075.3|30047.3|30040.3|331
1632790200000|2021-09-28 00:50:00|30077.3|30070.3|30067.3|30060.3|30082.3|30075.3|30047.3|30040.3|296
1632790500000|2021-09-28 00:55:00|30069.8|30062.8|30082.3|30075.3|30087.3|30080.3|30062.3|30055.3|241
1632790800000|2021-09-28 01:00:00|30084.8|30077.8|30067.3|30060.3|30087.3|30080.3|30057.3|30050.3|258
1632791100000|2021-09-28 01:05:00|30064.8|30057.8|30059.8|30052.8|30077.3|30070.3|30057.3|30050.3|205
1632791400000|2021-09-28 01:10:00|30057.3|30050.3|30062.3|30055.3|30072.3|30065.3|30044.8|30037.8|129
1632791700000|2021-09-28 01:15:00|30059.8|30052.8|30054.8|30047.8|30067.3|30060.3|30047.3|30040.3|189
1632792000000|2021-09-28 01:20:00|30057.3|30050.3|30027.3|30020.3|30057.3|30050.3|30027.3|30020.3|309
1632792300000|2021-09-28 01:25:00|30024.8|30017.8|30057.3|30050.3|30062.3|30055.3|30022.3|30015.3|205
1632792600000|2021-09-28 01:30:00|30059.8|30052.8|30047.3|30040.3|30072.3|30065.3|30042.3|30035.3|455
1632792900000|2021-09-28 01:35:00|30049.8|30042.8|30039.8|30032.8|30054.8|30047.8|30037.3|30030.3|384
1632793200000|2021-09-28 01:40:00|30042.3|30035.3|30027.3|30020.3|30042.3|30035.3|30017.3|30010.3|361
1632793500000|2021-09-28 01:45:00|30029.8|30022.8|30037.3|30030.3|30049.8|30042.8|30027.3|30020.3|313
1632793800000|2021-09-28 01:50:00|30039.8|30032.8|30037.3|30030.3|30042.3|30035.3|30027.3|30020.3|383
1632794100000|2021-09-28 01:55:00|30039.8|30032.8|30062.3|30055.3|30067.3|30060.3|30032.3|30025.3|343
1632794400000|2021-09-28 02:00:00|30067.3|30060.3|30092.3|30085.3|30097.3|30090.3|30067.3|30060.3|554
1632794700000|2021-09-28 02:05:00|30097.3|30090.3|30107.3|30100.3|30112.3|30105.3|30097.3|30090.3|428
1632795000000|2021-09-28 02:10:00|30112.3|30105.3|30099.8|30092.8|30112.3|30105.3|30097.3|30090.3|171
1632795300000|2021-09-28 02:15:00|30102.3|30095.3|30112.3|30105.3|30119.8|30112.8|30097.3|30090.3|252
1632795600000|2021-09-28 02:20:00|30109.8|30102.8|30117.3|30110.3|30127.3|30120.3|30107.3|30100.3|225
1632795900000|2021-09-28 02:25:00|30119.8|30112.8|30157.3|30150.3|30157.3|30150.3|30117.3|30110.3|673
1632796200000|2021-09-28 02:30:00|30159.8|30152.8|30157.3|30150.3|30167.3|30160.3|30147.3|30140.3|338
1632796500000|2021-09-28 02:35:00|30159.8|30152.8|30157.3|30150.3|30167.3|30160.3|30147.3|30140.3|165
1632796800000|2021-09-28 02:40:00|30154.8|30147.8|30167.3|30160.3|30172.3|30165.3|30152.3|30145.3|178
1632797100000|2021-09-28 02:45:00|30169.8|30162.8|30182.3|30175.3|30182.3|30175.3|30157.3|30150.3|181
1632797400000|2021-09-28 02:50:00|30187.3|30180.3|30192.3|30185.3|30192.3|30185.3|30182.3|30175.3|253
1632797700000|2021-09-28 02:55:00|30194.8|30187.8|30192.3|30185.3|30207.3|30200.3|30192.3|30185.3|268
1632798000000|2021-09-28 03:00:00|30189.8|30182.8|30187.3|30180.3|30192.3|30185.3|30187.3|30180.3|90
1632798300000|2021-09-28 03:05:00|30189.8|30182.8|30192.3|30185.3|30202.3|30195.3|30189.8|30182.8|130
1632798600000|2021-09-28 03:10:00|30189.8|30182.8|30197.3|30190.3|30202.3|30195.3|30189.8|30182.8|96
1632798900000|2021-09-28 03:15:00|30192.3|30185.3|30197.3|30190.3|30202.3|30195.3|30187.3|30180.3|102
1632799200000|2021-09-28 03:20:00|30192.3|30185.3|30192.3|30185.3|30197.3|30190.3|30189.8|30182.8|114
1632799500000|2021-09-28 03:25:00|30194.8|30187.8|30197.3|30190.3|30197.3|30190.3|30192.3|30185.3|79
1632799800000|2021-09-28 03:30:00|30192.3|30185.3|30172.3|30165.3|30202.3|30195.3|30172.3|30165.3|472
1632800100000|2021-09-28 03:35:00|30169.8|30162.8|30152.3|30145.3|30172.3|30165.3|30147.3|30140.3|332
1632800400000|2021-09-28 03:40:00|30149.8|30142.8|30142.3|30135.3|30157.3|30150.3|30132.3|30125.3|294
1632800700000|2021-09-28 03:45:00|30147.3|30140.3|30142.3|30135.3|30154.8|30147.8|30137.3|30130.3|156
1632801000000|2021-09-28 03:50:00|30144.8|30137.8|30139.8|30132.8|30147.3|30140.3|30134.8|30127.8|176
1632801300000|2021-09-28 03:55:00|30137.3|30130.3|30122.3|30115.3|30147.3|30140.3|30117.3|30110.3|231
1632801600000|2021-09-28 04:00:00|30132.3|30125.3|30112.3|30105.3|30137.3|30130.3|30107.3|30100.3|355
1632801900000|2021-09-28 04:05:00|30117.3|30110.3|30117.3|30110.3|30122.3|30115.3|30107.3|30100.3|161
1632802200000|2021-09-28 04:10:00|30119.8|30112.8|30132.3|30125.3|30137.3|30130.3|30117.3|30110.3|130
1632802500000|2021-09-28 04:15:00|30134.8|30127.8|30132.3|30125.3|30134.8|30127.8|30127.3|30120.3|85
1632802800000|2021-09-28 04:20:00|30127.3|30120.3|30119.8|30112.8|30129.8|30122.8|30117.3|30110.3|74
1632803100000|2021-09-28 04:25:00|30122.3|30115.3|30132.3|30125.3|30137.3|30130.3|30117.3|30110.3|186
1632803400000|2021-09-28 04:30:00|30137.3|30130.3|30139.8|30132.8|30142.3|30135.3|30134.8|30127.8|134
1632803700000|2021-09-28 04:35:00|30142.3|30135.3|30152.3|30145.3|30162.3|30155.3|30137.3|30130.3|168
1632804000000|2021-09-28 04:40:00|30157.3|30150.3|30157.3|30150.3|30162.3|30155.3|30147.3|30140.3|86
1632804300000|2021-09-28 04:45:00|30162.3|30155.3|30157.3|30150.3|30167.3|30160.3|30157.3|30150.3|209
1632804600000|2021-09-28 04:50:00|30154.8|30147.8|30149.8|30142.8|30157.3|30150.3|30149.8|30142.8|59
1632804900000|2021-09-28 04:55:00|30147.3|30140.3|30142.3|30135.3|30157.3|30150.3|30142.3|30135.3|172
1632805200000|2021-09-28 05:00:00|30144.8|30137.8|30137.3|30130.3|30152.3|30145.3|30137.3|30130.3|279
1632805500000|2021-09-28 05:05:00|30139.8|30132.8|30152.3|30145.3|30154.8|30147.8|30132.3|30125.3|273
1632805800000|2021-09-28 05:10:00|30154.8|30147.8|30162.3|30155.3|30164.8|30157.8|30147.3|30140.3|252
1632806100000|2021-09-28 05:15:00|30157.3|30150.3|30157.3|30150.3|30167.3|30160.3|30157.3|30150.3|186
1632806400000|2021-09-28 05:20:00|30152.3|30145.3|30152.3|30145.3|30157.3|30150.3|30147.3|30140.3|243
1632806700000|2021-09-28 05:25:00|30157.3|30150.3|30157.3|30150.3|30159.8|30152.8|30152.3|30145.3|104
1632807000000|2021-09-28 05:30:00|30162.3|30155.3|30167.3|30160.3|30167.3|30160.3|30152.3|30145.3|276
1632807300000|2021-09-28 05:35:00|30162.3|30155.3|30162.3|30155.3|30162.3|30155.3|30152.3|30145.3|339
1632807600000|2021-09-28 05:40:00|30167.3|30160.3|30182.3|30175.3|30184.8|30177.8|30162.3|30155.3|697
1632807900000|2021-09-28 05:45:00|30184.8|30177.8|30202.3|30195.3|30207.3|30200.3|30182.3|30175.3|650
1632808200000|2021-09-28 05:50:00|30204.8|30197.8|30177.3|30170.3|30207.3|30200.3|30177.3|30170.3|735
1632808500000|2021-09-28 05:55:00|30182.3|30175.3|30187.3|30180.3|30202.3|30195.3|30167.3|30160.3|1416
1632808800000|2021-09-28 06:00:00|30003.8|29996.8|29988.8|29981.8|30013.8|30006.8|29983.8|29976.8|1631
1632809100000|2021-09-28 06:05:00|29986.3|29979.3|29943.8|29936.8|29988.8|29981.8|29943.8|29936.8|1007
1632809400000|2021-09-28 06:10:00|29946.3|29939.3|29918.8|29911.8|29948.8|29941.8|29908.8|29901.8|590
1632809700000|2021-09-28 06:15:00|29916.3|29909.3|29918.8|29911.8|29923.8|29916.8|29911.3|29904.3|284
1632810000000|2021-09-28 06:20:00|29913.8|29906.8|29898.8|29891.8|29923.8|29916.8|29893.8|29886.8|217
1632810300000|2021-09-28 06:25:00|29901.3|29894.3|29888.8|29881.8|29903.8|29896.8|29883.8|29876.8|100
1632810600000|2021-09-28 06:30:00|29883.8|29876.8|29873.8|29866.8|29883.8|29876.8|29868.8|29861.8|152
1632810900000|2021-09-28 06:35:00|29876.3|29869.3|29878.8|29871.8|29883.8|29876.8|29866.3|29859.3|115
1632811200000|2021-09-28 06:40:00|29883.8|29876.8|29888.8|29881.8|29898.8|29891.8|29883.8|29876.8|138
1632811500000|2021-09-28 06:45:00|29883.8|29876.8|29898.8|29891.8|29898.8|29891.8|29883.8|29876.8|60
1632811800000|2021-09-28 06:50:00|29896.3|29889.3|29883.8|29876.8|29898.8|29891.8|29883.8|29876.8|36
1632812100000|2021-09-28 06:55:00|29876.3|29869.3|29808.8|29801.8|29878.8|29871.8|29808.8|29801.8|458
1632812400000|2021-09-28 07:00:00|29811.3|29804.3|29808.8|29801.8|29846.3|29839.3|29803.8|29796.8|260
1632812700000|2021-09-28 07:05:00|29806.3|29799.3|29836.3|29829.3|29843.8|29836.8|29803.8|29796.8|69
1632813000000|2021-09-28 07:10:00|29838.8|29831.8|29833.8|29826.8|29838.8|29831.8|29818.8|29811.8|185
1632813300000|2021-09-28 07:15:00|29828.8|29821.8|29793.8|29786.8|29838.8|29831.8|29783.8|29776.8|187
1632813600000|2021-09-28 07:20:00|29788.8|29781.8|29776.3|29769.3|29788.8|29781.8|29768.8|29761.8|172
1632813900000|2021-09-28 07:25:00|29778.8|29771.8|29758.8|29751.8|29778.8|29771.8|29741.3|29734.3|409
1632814200000|2021-09-28 07:30:00|29756.3|29749.3|29748.8|29741.8|29756.3|29749.3|29698.8|29691.8|668
1632814500000|2021-09-28 07:35:00|29743.8|29736.8|29763.8|29756.8|29768.8|29761.8|29728.8|29721.8|370
1632814800000|2021-09-28 07:40:00|29766.3|29759.3|29743.8|29736.8|29768.8|29761.8|29743.8|29736.8|289
1632815100000|2021-09-28 07:45:00|29738.8|29731.8|29748.8|29741.8|29758.8|29751.8|29728.8|29721.8|314
1632815400000|2021-09-28 07:50:00|29746.3|29739.3|29783.8|29776.8|29783.8|29776.8|29743.8|29736.8|716
1632815700000|2021-09-28 07:55:00|29778.8|29771.8|29788.8|29781.8|29803.8|29796.8|29763.8|29756.8|483
1632816000000|2021-09-28 08:00:00|29786.3|29779.3|29756.3|29749.3|29798.8|29791.8|29753.8|29746.8|320
1632816300000|2021-09-28 08:05:00|29753.8|29746.8|29723.8|29716.8|29763.8|29756.8|29718.8|29711.8|411
1632816600000|2021-09-28 08:10:00|29718.8|29711.8|29733.8|29726.8|29738.8|29731.8|29708.8|29701.8|208
1632816900000|2021-09-28 08:15:00|29731.3|29724.3|29738.8|29731.8|29743.8|29736.8|29718.8|29711.8|167
1632817200000|2021-09-28 08:20:00|29736.3|29729.3|29743.8|29736.8|29748.8|29741.8|29733.8|29726.8|115
1632817500000|2021-09-28 08:25:00|29738.8|29731.8|29748.8|29741.8|29751.3|29744.3|29738.8|29731.8|98
1632817800000|2021-09-28 08:30:00|29753.8|29746.8|29763.8|29756.8|29781.3|29774.3|29753.8|29746.8|213
1632818100000|2021-09-28 08:35:00|29766.3|29759.3|29758.8|29751.8|29768.8|29761.8|29748.8|29741.8|83
1632818400000|2021-09-28 08:40:00|29756.3|29749.3|29743.8|29736.8|29768.8|29761.8|29743.8|29736.8|93
1632818700000|2021-09-28 08:45:00|29746.3|29739.3|29753.8|29746.8|29753.8|29746.8|29743.8|29736.8|86
1632819000000|2021-09-28 08:50:00|29758.8|29751.8|29753.8|29746.8|29763.8|29756.8|29753.8|29746.8|120
1632819300000|2021-09-28 08:55:00|29756.3|29749.3|29768.8|29761.8|29768.8|29761.8|29748.8|29741.8|116
1632819600000|2021-09-28 09:00:00|29773.8|29766.8|29763.8|29756.8|29773.8|29766.8|29753.8|29746.8|78
1632819900000|2021-09-28 09:05:00|29758.8|29751.8|29786.3|29779.3|29788.8|29781.8|29758.8|29751.8|203
1632820200000|2021-09-28 09:10:00|29788.8|29781.8|29773.8|29766.8|29788.8|29781.8|29773.8|29766.8|64
1632820500000|2021-09-28 09:15:00|29778.8|29771.8|29773.8|29766.8|29788.8|29781.8|29773.8|29766.8|78
1632820800000|2021-09-28 09:20:00|29776.3|29769.3|29773.8|29766.8|29783.8|29776.8|29773.8|29766.8|81
1632821100000|2021-09-28 09:25:00|29776.3|29769.3|29778.8|29771.8|29783.8|29776.8|29773.8|29766.8|47
1632821400000|2021-09-28 09:30:00|29776.3|29769.3|29763.8|29756.8|29783.8|29776.8|29761.3|29754.3|152
1632821700000|2021-09-28 09:35:00|29768.8|29761.8|29773.8|29766.8|29778.8|29771.8|29763.8|29756.8|200
1632822000000|2021-09-28 09:40:00|29776.3|29769.3|29821.3|29814.3|29831.3|29824.3|29766.3|29759.3|486
1632822300000|2021-09-28 09:45:00|29823.8|29816.8|29818.8|29811.8|29823.8|29816.8|29808.8|29801.8|174
1632822600000|2021-09-28 09:50:00|29821.3|29814.3|29818.8|29811.8|29843.8|29836.8|29813.8|29806.8|296
1632822900000|2021-09-28 09:55:00|29816.3|29809.3|29803.8|29796.8|29821.3|29814.3|29798.8|29791.8|229
1632823200000|2021-09-28 10:00:00|29806.3|29799.3|29808.8|29801.8|29828.8|29821.8|29796.3|29789.3|372
1632823500000|2021-09-28 10:05:00|29803.8|29796.8|29778.8|29771.8|29803.8|29796.8|29778.8|29771.8|237
1632823800000|2021-09-28 10:10:00|29776.3|29769.3|29778.8|29771.8|29783.8|29776.8|29768.8|29761.8|94
1632824100000|2021-09-28 10:15:00|29776.3|29769.3|29798.8|29791.8|29801.3|29794.3|29768.8|29761.8|136
1632824400000|2021-09-28 10:20:00|29796.3|29789.3|29808.8|29801.8|29808.8|29801.8|29793.8|29786.8|74
1632824700000|2021-09-28 10:25:00|29806.3|29799.3|29808.8|29801.8|29808.8|29801.8|29793.8|29786.8|210
1632825000000|2021-09-28 10:30:00|29803.8|29796.8|29813.8|29806.8|29823.8|29816.8|29803.8|29796.8|163
1632825300000|2021-09-28 10:35:00|29818.8|29811.8|29808.8|29801.8|29818.8|29811.8|29808.8|29801.8|123
1632825600000|2021-09-28 10:40:00|29811.3|29804.3|29813.8|29806.8|29821.3|29814.3|29808.8|29801.8|188
1632825900000|2021-09-28 10:45:00|29816.3|29809.3|29843.8|29836.8|29843.8|29836.8|29813.8|29806.8|117
1632826200000|2021-09-28 10:50:00|29841.3|29834.3|29813.8|29806.8|29848.8|29841.8|29811.3|29804.3|192
1632826500000|2021-09-28 10:55:00|29816.3|29809.3|29803.8|29796.8|29821.3|29814.3|29803.8|29796.8|323
1632826800000|2021-09-28 11:00:00|29806.3|29799.3|29823.8|29816.8|29828.8|29821.8|29803.8|29796.8|72
1632827100000|2021-09-28 11:05:00|29821.3|29814.3|29798.8|29791.8|29821.3|29814.3|29798.8|29791.8|94
1632827400000|2021-09-28 11:10:00|29801.3|29794.3|29796.3|29789.3|29803.8|29796.8|29783.8|29776.8|145
1632827700000|2021-09-28 11:15:00|29793.8|29786.8|29803.8|29796.8|29808.8|29801.8|29791.3|29784.3|54
1632828000000|2021-09-28 11:20:00|29806.3|29799.3|29778.8|29771.8|29808.8|29801.8|29778.8|29771.8|140
1632828300000|2021-09-28 11:25:00|29781.3|29774.3|29803.8|29796.8|29803.8|29796.8|29778.8|29771.8|104
1632828600000|2021-09-28 11:30:00|29801.3|29794.3|29803.8|29796.8|29823.8|29816.8|29798.8|29791.8|118
1632828900000|2021-09-28 11:35:00|29806.3|29799.3|29811.3|29804.3|29813.8|29806.8|29798.8|29791.8|79
1632829200000|2021-09-28 11:40:00|29813.8|29806.8|29818.8|29811.8|29823.8|29816.8|29811.3|29804.3|196
1632829500000|2021-09-28 11:45:00|29823.8|29816.8|29833.8|29826.8|29843.8|29836.8|29821.3|29814.3|314
1632829800000|2021-09-28 11:50:00|29836.3|29829.3|29828.8|29821.8|29838.8|29831.8|29828.8|29821.8|115
1632830100000|2021-09-28 11:55:00|29831.3|29824.3|29838.8|29831.8|29843.8|29836.8|29828.8|29821.8|64
1632830400000|2021-09-28 12:00:00|29841.3|29834.3|29833.8|29826.8|29841.3|29834.3|29828.8|29821.8|99
1632830700000|2021-09-28 12:05:00|29838.8|29831.8|29838.8|29831.8|29848.8|29841.8|29823.8|29816.8|190
1632831000000|2021-09-28 12:10:00|29841.3|29834.3|29848.8|29841.8|29858.8|29851.8|29841.3|29834.3|193
1632831300000|2021-09-28 12:15:00|29851.3|29844.3|29853.8|29846.8|29858.8|29851.8|29848.8|29841.8|87
1632831600000|2021-09-28 12:20:00|29858.8|29851.8|29838.8|29831.8|29858.8|29851.8|29838.8|29831.8|119
1632831900000|2021-09-28 12:25:00|29843.8|29836.8|29843.8|29836.8|29848.8|29841.8|29838.8|29831.8|91
1632832200000|2021-09-28 12:30:00|29848.8|29841.8|29823.8|29816.8|29851.3|29844.3|29823.8|29816.8|123
1632832500000|2021-09-28 12:35:00|29821.3|29814.3|29833.8|29826.8|29838.8|29831.8|29818.8|29811.8|63
1632832800000|2021-09-28 12:40:00|29831.3|29824.3|29813.8|29806.8|29833.8|29826.8|29808.8|29801.8|227
1632833100000|2021-09-28 12:45:00|29818.8|29811.8|29818.8|29811.8|29823.8|29816.8|29808.8|29801.8|98
1632833400000|2021-09-28 12:50:00|29816.3|29809.3|29801.3|29794.3|29816.3|29809.3|29796.3|29789.3|199
1632833700000|2021-09-28 12:55:00|29798.8|29791.8|29798.8|29791.8|29808.8|29801.8|29793.8|29786.8|287
1632834000000|2021-09-28 13:00:00|29793.8|29786.8|29798.8|29791.8|29806.3|29799.3|29793.8|29786.8|223
1632834300000|2021-09-28 13:05:00|29796.3|29789.3|29788.8|29781.8|29806.3|29799.3|29783.8|29776.8|378
1632834600000|2021-09-28 13:10:00|29786.3|29779.3|29806.3|29799.3|29811.3|29804.3|29783.8|29776.8|455
1632834900000|2021-09-28 13:15:00|29808.8|29801.8|29813.8|29806.8|29818.8|29811.8|29803.8|29796.8|434
1632835200000|2021-09-28 13:20:00|29808.8|29801.8|29803.8|29796.8|29818.8|29811.8|29798.8|29791.8|320
1632835500000|2021-09-28 13:25:00|29798.8|29791.8|29788.8|29781.8|29798.8|29791.8|29783.8|29776.8|147
1632835800000|2021-09-28 13:30:00|29783.8|29776.8|29773.8|29766.8|29808.8|29801.8|29758.8|29751.8|683
1632836100000|2021-09-28 13:35:00|29771.3|29764.3|29793.8|29786.8|29808.8|29801.8|29768.8|29761.8|279
1632836400000|2021-09-28 13:40:00|29788.8|29781.8|29753.8|29746.8|29803.8|29796.8|29753.8|29746.8|287
1632836700000|2021-09-28 13:45:00|29748.8|29741.8|29708.8|29701.8|29763.8|29756.8|29708.8|29701.8|430
1632837000000|2021-09-28 13:50:00|29706.3|29699.3|29683.8|29676.8|29706.3|29699.3|29658.8|29651.8|803
1632837300000|2021-09-28 13:55:00|29686.3|29679.3|29688.8|29681.8|29708.8|29701.8|29673.8|29666.8|414
1632837600000|2021-09-28 14:00:00|29681.3|29674.3|29668.8|29661.8|29693.8|29686.8|29648.8|29641.8|639
1632837900000|2021-09-28 14:05:00|29666.3|29659.3|29608.8|29601.8|29673.8|29666.8|29603.8|29596.8|492
1632838200000|2021-09-28 14:10:00|29606.3|29599.3|29608.8|29601.8|29628.8|29621.8|29596.3|29589.3|440
1632838500000|2021-09-28 14:15:00|29606.3|29599.3|29558.8|29551.8|29608.8|29601.8|29543.8|29536.8|1378
1632838800000|2021-09-28 14:20:00|29553.8|29546.8|29546.3|29539.3|29553.8|29546.8|29511.3|29504.3|564
1632839100000|2021-09-28 14:25:00|29543.8|29536.8|29558.8|29551.8|29568.8|29561.8|29513.8|29506.8|833
1632839400000|2021-09-28 14:30:00|29556.3|29549.3|29553.8|29546.8|29563.8|29556.8|29531.3|29524.3|593
1632839700000|2021-09-28 14:35:00|29548.8|29541.8|29578.8|29571.8|29591.3|29584.3|29523.8|29516.8|401
1632840000000|2021-09-28 14:40:00|29576.3|29569.3|29573.8|29566.8|29583.8|29576.8|29558.8|29551.8|394
1632840300000|2021-09-28 14:45:00|29571.3|29564.3|29558.8|29551.8|29588.8|29581.8|29553.8|29546.8|265
1632840600000|2021-09-28 14:50:00|29556.3|29549.3|29543.8|29536.8|29566.3|29559.3|29531.3|29524.3|240
1632840900000|2021-09-28 14:55:00|29546.3|29539.3|29543.8|29536.8|29558.8|29551.8|29528.8|29521.8|225
1632841200000|2021-09-28 15:00:00|29548.8|29541.8|29528.8|29521.8|29558.8|29551.8|29528.8|29521.8|258
1632841500000|2021-09-28 15:05:00|29531.3|29524.3|29503.8|29496.8|29548.8|29541.8|29503.8|29496.8|273
1632841800000|2021-09-28 15:10:00|29508.8|29501.8|29501.3|29494.3|29523.8|29516.8|29493.8|29486.8|354
1632842100000|2021-09-28 15:15:00|29498.8|29491.8|29523.8|29516.8|29533.8|29526.8|29483.8|29476.8|244
1632842400000|2021-09-28 15:20:00|29518.8|29511.8|29533.8|29526.8|29548.8|29541.8|29518.8|29511.8|180
1632842700000|2021-09-28 15:25:00|29536.3|29529.3|29528.8|29521.8|29543.8|29536.8|29513.8|29506.8|214
1632843000000|2021-09-28 15:30:00|29526.3|29519.3|29503.8|29496.8|29533.8|29526.8|29488.8|29481.8|549
1632843300000|2021-09-28 15:35:00|29506.3|29499.3|29503.8|29496.8|29518.8|29511.8|29473.8|29466.8|288
1632843600000|2021-09-28 15:40:00|29506.3|29499.3|29476.3|29469.3|29508.8|29501.8|29473.8|29466.8|231
1632843900000|2021-09-28 15:45:00|29478.8|29471.8|29488.8|29481.8|29503.8|29496.8|29458.8|29451.8|248
1632844200000|2021-09-28 15:50:00|29483.8|29476.8|29508.8|29501.8|29513.8|29506.8|29473.8|29466.8|180
1632844500000|2021-09-28 15:55:00|29503.8|29496.8|29521.3|29514.3|29528.8|29521.8|29503.8|29496.8|209
1632844800000|2021-09-28 16:00:00|29518.8|29511.8|29513.8|29506.8|29523.8|29516.8|29498.8|29491.8|129
1632845100000|2021-09-28 16:05:00|29508.8|29501.8|29528.8|29521.8|29533.8|29526.8|29503.8|29496.8|166
1632845400000|2021-09-28 16:10:00|29526.3|29519.3|29548.8|29541.8|29558.8|29551.8|29523.8|29516.8|237
1632845700000|2021-09-28 16:15:00|29546.3|29539.3|29548.8|29541.8|29561.3|29554.3|29538.8|29531.8|165
1632846000000|2021-09-28 16:20:00|29546.3|29539.3|29548.8|29541.8|29553.8|29546.8|29533.8|29526.8|89
1632846300000|2021-09-28 16:25:00|29551.3|29544.3|29553.8|29546.8|29571.3|29564.3|29548.8|29541.8|145
1632846600000|2021-09-28 16:30:00|29551.3|29544.3|29536.3|29529.3|29553.8|29546.8|29523.8|29516.8|146
1632846900000|2021-09-28 16:35:00|29533.8|29526.8|29528.8|29521.8|29536.3|29529.3|29518.8|29511.8|66
1632847200000|2021-09-28 16:40:00|29523.8|29516.8|29503.8|29496.8|29523.8|29516.8|29498.8|29491.8|162
1632847500000|2021-09-28 16:45:00|29506.3|29499.3|29493.8|29486.8|29508.8|29501.8|29488.8|29481.8|244
1632847800000|2021-09-28 16:50:00|29496.3|29489.3|29508.8|29501.8|29518.8|29511.8|29488.8|29481.8|131
1632848100000|2021-09-28 16:55:00|29511.3|29504.3|29508.8|29501.8|29528.8|29521.8|29498.8|29491.8|80
1632848400000|2021-09-28 17:00:00|29506.3|29499.3|29518.8|29511.8|29523.8|29516.8|29498.8|29491.8|84
1632848700000|2021-09-28 17:05:00|29516.3|29509.3|29526.3|29519.3|29533.8|29526.8|29498.8|29491.8|152
1632849000000|2021-09-28 17:10:00|29523.8|29516.8|29538.8|29531.8|29543.8|29536.8|29523.8|29516.8|235
1632849300000|2021-09-28 17:15:00|29536.3|29529.3|29548.8|29541.8|29553.8|29546.8|29533.8|29526.8|169
1632849600000|2021-09-28 17:20:00|29551.3|29544.3|29573.8|29566.8|29573.8|29566.8|29548.8|29541.8|128
1632849900000|2021-09-28 17:25:00|29576.3|29569.3|29563.8|29556.8|29593.8|29586.8|29561.3|29554.3|234
1632850200000|2021-09-28 17:30:00|29558.8|29551.8|29548.8|29541.8|29563.8|29556.8|29543.8|29536.8|75
1632850500000|2021-09-28 17:35:00|29546.3|29539.3|29563.8|29556.8|29563.8|29556.8|29538.8|29531.8|85
1632850800000|2021-09-28 17:40:00|29566.3|29559.3|29558.8|29551.8|29586.3|29579.3|29558.8|29551.8|45
1632851100000|2021-09-28 17:45:00|29561.3|29554.3|29553.8|29546.8|29576.3|29569.3|29546.3|29539.3|120
1632851400000|2021-09-28 17:50:00|29551.3|29544.3|29538.8|29531.8|29558.8|29551.8|29533.8|29526.8|91
1632851700000|2021-09-28 17:55:00|29541.3|29534.3|29538.8|29531.8|29546.3|29539.3|29533.8|29526.8|45
1632852000000|2021-09-28 18:00:00|29541.3|29534.3|29513.8|29506.8|29548.8|29541.8|29508.8|29501.8|414
1632852300000|2021-09-28 18:05:00|29508.8|29501.8|29528.8|29521.8|29538.8|29531.8|29508.8|29501.8|206
1632852600000|2021-09-28 18:10:00|29523.8|29516.8|29508.8|29501.8|29523.8|29516.8|29498.8|29491.8|108
1632852900000|2021-09-28 18:15:00|29511.3|29504.3|29558.8|29551.8|29558.8|29551.8|29511.3|29504.3|115
1632853200000|2021-09-28 18:20:00|29561.3|29554.3|29578.8|29571.8|29583.8|29576.8|29558.8|29551.8|125
1632853500000|2021-09-28 18:25:00|29583.8|29576.8|29591.3|29584.3|29593.8|29586.8|29563.8|29556.8|130
1632853800000|2021-09-28 18:30:00|29588.8|29581.8|29563.8|29556.8|29588.8|29581.8|29558.8|29551.8|150
1632854100000|2021-09-28 18:35:00|29558.8|29551.8|29548.8|29541.8|29568.8|29561.8|29543.8|29536.8|172
1632854400000|2021-09-28 18:40:00|29546.3|29539.3|29598.8|29591.8|29598.8|29591.8|29543.8|29536.8|222
1632854700000|2021-09-28 18:45:00|29593.8|29586.8|29608.8|29601.8|29623.8|29616.8|29588.8|29581.8|273
1632855000000|2021-09-28 18:50:00|29611.3|29604.3|29608.8|29601.8|29618.8|29611.8|29598.8|29591.8|118
1632855300000|2021-09-28 18:55:00|29611.3|29604.3|29618.8|29611.8|29628.8|29621.8|29608.8|29601.8|154
1632855600000|2021-09-28 19:00:00|29616.3|29609.3|29618.8|29611.8|29638.8|29631.8|29598.8|29591.8|220
1632855900000|2021-09-28 19:05:00|29623.8|29616.8|29631.3|29624.3|29648.8|29641.8|29608.8|29601.8|168
1632856200000|2021-09-28 19:10:00|29633.8|29626.8|29618.8|29611.8|29648.8|29641.8|29618.8|29611.8|148
1632856500000|2021-09-28 19:15:00|29621.3|29614.3|29608.8|29601.8|29633.8|29626.8|29608.8|29601.8|148
1632856800000|2021-09-28 19:20:00|29611.3|29604.3|29583.8|29576.8|29628.8|29621.8|29578.8|29571.8|166
1632857100000|2021-09-28 19:25:00|29581.3|29574.3|29553.8|29546.8|29588.8|29581.8|29553.8|29546.8|236
1632857400000|2021-09-28 19:30:00|29556.3|29549.3|29558.8|29551.8|29576.3|29569.3|29543.8|29536.8|211
1632857700000|2021-09-28 19:35:00|29561.3|29554.3|29558.8|29551.8|29596.3|29589.3|29553.8|29546.8|126
1632858000000|2021-09-28 19:40:00|29556.3|29549.3|29563.8|29556.8|29598.8|29591.8|29556.3|29549.3|158
1632858300000|2021-09-28 19:45:00|29566.3|29559.3|29533.8|29526.8|29573.8|29566.8|29533.8|29526.8|244
1632858600000|2021-09-28 19:50:00|29528.8|29521.8|29513.8|29506.8|29548.8|29541.8|29508.8|29501.8|701
1632858900000|2021-09-28 19:55:00|29516.3|29509.3|29528.8|29521.8|29538.8|29531.8|29478.8|29471.8|665
1632859200000|2021-09-28 20:00:00|29526.3|29519.3|29526.3|29519.3|29538.8|29531.8|29506.3|29499.3|196
1632859500000|2021-09-28 20:05:00|29528.8|29521.8|29536.3|29529.3|29543.8|29536.8|29518.8|29511.8|240
1632859800000|2021-09-28 20:10:00|29538.8|29531.8|29516.3|29509.3|29538.8|29531.8|29503.8|29496.8|88
1632860100000|2021-09-28 20:15:00|29520.3|29505.3|29522.8|29507.8|29525.3|29510.3|29507.8|29492.8|17
1632860400000|2021-09-28 20:20:00|29525.3|29510.3|29540.3|29525.3|29552.8|29537.8|29525.3|29510.3|99
1632860700000|2021-09-28 20:25:00|29537.8|29522.8|29560.3|29545.3|29562.8|29547.8|29537.8|29522.8|32
1632861000000|2021-09-28 20:30:00|29557.8|29542.8|29542.8|29527.8|29557.8|29542.8|29542.8|29527.8|14
1632861300000|2021-09-28 20:35:00|29545.3|29530.3|29530.3|29515.3|29545.3|29530.3|29527.8|29512.8|8
1632861600000|2021-09-28 20:40:00|29532.8|29517.8|29535.3|29520.3|29537.8|29522.8|29532.8|29517.8|14
1632861900000|2021-09-28 20:45:00|29537.8|29522.8|29557.8|29542.8|29560.3|29545.3|29535.3|29520.3|36
1632862200000|2021-09-28 20:50:00|29560.3|29545.3|29545.3|29530.3|29562.8|29547.8|29542.8|29527.8|21
1632862500000|2021-09-28 20:55:00|29542.8|29527.8|29542.8|29512.8|29552.8|29537.8|29532.8|29511|45
1632862800000|2021-09-28 21:00:00|29543|29513|29542.4|29512.4|29544|29514|29540.5|29510.5|0
1632863100000|2021-09-28 21:05:00|29542.3|29512.3|29544.5|29514.5|29544.5|29514.5|29541.1|29511.1|0
1632863400000|2021-09-28 21:10:00|29544.6|29514.6|29545.6|29515.6|29546.7|29516.7|29544.6|29514.6|0
1632863700000|2021-09-28 21:15:00|29546|29516|29546.3|29516.3|29547.5|29517.5|29545.6|29515.6|0
1632864000000|2021-09-28 21:20:00|29546|29516|29547.6|29517.6|29549.1|29519.1|29546|29516|0
1632864300000|2021-09-28 21:25:00|29547.7|29517.7|29549.8|29519.8|29555|29525|29547.2|29517.2|0
1632864600000|2021-09-28 21:30:00|29549.9|29519.9|29547.9|29517.9|29549.9|29519.9|29547.5|29517.5|0
1632864900000|2021-09-28 21:35:00|29547.7|29517.7|29547.3|29517.3|29547.7|29517.7|29546.6|29516.6|0
1632865200000|2021-09-28 21:40:00|29547.2|29517.2|29548.3|29518.3|29549.8|29519.8|29547|29517|0
1632865500000|2021-09-28 21:45:00|29548.1|29518.1|29545.9|29515.9|29548.1|29518.1|29544.4|29514.4|0
1632865800000|2021-09-28 21:50:00|29546.1|29516.1|29547.2|29517.2|29547.6|29517.6|29546|29516|0
1632866100000|2021-09-28 21:55:00|29547.1|29517.1|29546.5|29516.5|29548.3|29518.3|29546.3|29516.3|0
1632866400000|2021-09-28 22:00:00|29556.4|29526.4|29552.8|29537.8|29567.8|29552.8|29550.3|29522.9|8
1632866700000|2021-09-28 22:05:00|29555.3|29540.3|29557.8|29542.8|29560.3|29545.3|29552.8|29537.8|5
1632867000000|2021-09-28 22:10:00|29560.3|29545.3|29560.3|29545.3|29560.3|29545.3|29557.8|29542.8|1
1632867300000|2021-09-28 22:15:00|29562.8|29547.8|29570.3|29555.3|29577.8|29562.8|29562.8|29547.8|18
1632867600000|2021-09-28 22:20:00|29567.8|29552.8|29565.3|29550.3|29570.3|29555.3|29565.3|29550.3|0
1632867900000|2021-09-28 22:25:00|29562.8|29547.8|29560.3|29545.3|29562.8|29547.8|29560.3|29545.3|0
1632868200000|2021-09-28 22:30:00|29562.8|29547.8|29565.3|29550.3|29572.8|29557.8|29560.3|29545.3|8
1632868500000|2021-09-28 22:35:00|29567.8|29552.8|29570.3|29555.3|29582.8|29567.8|29567.8|29552.8|23
1632868800000|2021-09-28 22:40:00|29572.8|29557.8|29560.3|29545.3|29577.8|29562.8|29552.8|29537.8|15
1632869100000|2021-09-28 22:45:00|29562.8|29547.8|29582.8|29567.8|29582.8|29567.8|29562.8|29547.8|18
1632869400000|2021-09-28 22:50:00|29580.3|29565.3|29580.3|29565.3|29585.3|29570.3|29572.8|29557.8|6
1632869700000|2021-09-28 22:55:00|29582.8|29567.8|29580.3|29565.3|29590.3|29575.3|29580.3|29565.3|15
1632870000000|2021-09-28 23:00:00|29582.8|29567.8|29587.8|29572.8|29587.8|29572.8|29575.3|29560.3|7
1632870300000|2021-09-28 23:05:00|29590.3|29575.3|29592.8|29577.8|29607.8|29592.8|29590.3|29575.3|72
1632870600000|2021-09-28 23:10:00|29587.8|29572.8|29590.3|29575.3|29592.8|29577.8|29585.3|29570.3|4
1632870900000|2021-09-28 23:15:00|29592.8|29577.8|29590.3|29575.3|29600.3|29585.3|29590.3|29575.3|14
1632871200000|2021-09-28 23:20:00|29587.8|29572.8|29570.3|29555.3|29587.8|29572.8|29567.8|29552.8|25
1632871500000|2021-09-28 23:25:00|29572.8|29557.8|29590.3|29575.3|29592.8|29577.8|29572.8|29557.8|19
1632871800000|2021-09-28 23:30:00|29592.8|29577.8|29486.3|29479.3|29595.3|29580.3|29486.3|29479.3|23585
1632872100000|2021-09-28 23:35:00|29483.8|29476.8|29501.3|29494.3|29508.8|29501.8|29478.8|29471.8|220
1632872400000|2021-09-28 23:40:00|29503.8|29496.8|29498.8|29491.8|29516.3|29509.3|29488.8|29481.8|307
1632872700000|2021-09-28 23:45:00|29496.3|29489.3|29533.8|29526.8|29541.3|29534.3|29496.3|29489.3|401
1632873000000|2021-09-28 23:50:00|29538.8|29531.8|29566.3|29559.3|29583.8|29576.8|29533.8|29526.8|275
1632873300000|2021-09-28 23:55:00|29563.8|29556.8|29563.8|29556.8|29573.8|29566.8|29551.3|29544.3|316
1632873600000|2021-09-29 00:00:00|29566.3|29559.3|29648.8|29641.8|29663.8|29656.8|29533.8|29526.8|2387
1632873900000|2021-09-29 00:05:00|29646.3|29639.3|29628.8|29621.8|29678.8|29671.8|29623.8|29616.8|1333
1632874200000|2021-09-29 00:10:00|29623.8|29616.8|29606.3|29599.3|29641.3|29634.3|29598.8|29591.8|1182
1632874500000|2021-09-29 00:15:00|29603.8|29596.8|29583.8|29576.8|29621.3|29614.3|29583.8|29576.8|1115
1632874800000|2021-09-29 00:20:00|29586.3|29579.3|29593.8|29586.8|29613.8|29606.8|29583.8|29576.8|600
1632875100000|2021-09-29 00:25:00|29591.3|29584.3|29631.3|29624.3|29638.8|29631.8|29563.8|29556.8|807
1632875400000|2021-09-29 00:30:00|29633.8|29626.8|29618.8|29611.8|29658.8|29651.8|29608.8|29601.8|805
1632875700000|2021-09-29 00:35:00|29621.3|29614.3|29628.8|29621.8|29648.8|29641.8|29621.3|29614.3|573
1632876000000|2021-09-29 00:40:00|29633.8|29626.8|29613.8|29606.8|29633.8|29626.8|29603.8|29596.8|389
1632876300000|2021-09-29 00:45:00|29608.8|29601.8|29588.8|29581.8|29613.8|29606.8|29586.3|29579.3|410
1632876600000|2021-09-29 00:50:00|29586.3|29579.3|29568.8|29561.8|29603.8|29596.8|29563.8|29556.8|642
1632876900000|2021-09-29 00:55:00|29566.3|29559.3|29553.8|29546.8|29583.8|29576.8|29543.8|29536.8|598
1632877200000|2021-09-29 01:00:00|29551.3|29544.3|29538.8|29531.8|29571.3|29564.3|29538.8|29531.8|514
1632877500000|2021-09-29 01:05:00|29541.3|29534.3|29533.8|29526.8|29553.8|29546.8|29518.8|29511.8|572
1632877800000|2021-09-29 01:10:00|29531.3|29524.3|29558.8|29551.8|29563.8|29556.8|29526.3|29519.3|475
1632878100000|2021-09-29 01:15:00|29553.8|29546.8|29538.8|29531.8|29553.8|29546.8|29533.8|29526.8|345
1632878400000|2021-09-29 01:20:00|29536.3|29529.3|29518.8|29511.8|29538.8|29531.8|29508.8|29501.8|333
1632878700000|2021-09-29 01:25:00|29516.3|29509.3|29464.1|29457.1|29518.8|29511.8|29456.6|29449.6|605
1632879000000|2021-09-29 01:30:00|29461.6|29454.6|29444.1|29437.1|29469.1|29462.1|29424.1|29417.1|782
1632879300000|2021-09-29 01:35:00|29439.1|29432.1|29449.1|29442.1|29464.1|29457.1|29431.6|29424.6|590
1632879600000|2021-09-29 01:40:00|29451.6|29444.6|29489.1|29482.1|29501.6|29494.6|29439.1|29432.1|694
1632879900000|2021-09-29 01:45:00|29494.1|29487.1|29419.1|29412.1|29499.1|29492.1|29414.1|29407.1|531
1632880200000|2021-09-29 01:50:00|29416.6|29409.6|29394.1|29387.1|29429.1|29422.1|29384.1|29377.1|1238
1632880500000|2021-09-29 01:55:00|29396.6|29389.6|29404.1|29397.1|29409.1|29402.1|29394.1|29387.1|595
1632880800000|2021-09-29 02:00:00|29409.1|29402.1|29419.1|29412.1|29434.1|29427.1|29384.1|29377.1|744
1632881100000|2021-09-29 02:05:00|29421.6|29414.6|29364.1|29357.1|29429.1|29422.1|29361.6|29354.6|813
1632881400000|2021-09-29 02:10:00|29366.6|29359.6|29394.1|29387.1|29399.1|29392.1|29364.1|29357.1|561
1632881700000|2021-09-29 02:15:00|29396.6|29389.6|29389.1|29382.1|29399.1|29392.1|29374.1|29367.1|377
1632882000000|2021-09-29 02:20:00|29391.6|29384.6|29449.1|29442.1|29449.1|29442.1|29391.6|29384.6|594
1632882300000|2021-09-29 02:25:00|29454.1|29447.1|29444.1|29437.1|29454.1|29447.1|29431.6|29424.6|510
1632882600000|2021-09-29 02:30:00|29446.6|29439.6|29434.1|29427.1|29454.1|29447.1|29424.1|29417.1|339
1632882900000|2021-09-29 02:35:00|29436.6|29429.6|29459.1|29452.1|29464.1|29457.1|29436.6|29429.6|316
1632883200000|2021-09-29 02:40:00|29456.6|29449.6|29429.1|29422.1|29456.6|29449.6|29424.1|29417.1|285
1632883500000|2021-09-29 02:45:00|29431.6|29424.6|29439.1|29432.1|29449.1|29442.1|29424.1|29417.1|172
1632883800000|2021-09-29 02:50:00|29441.6|29434.6|29429.1|29422.1|29449.1|29442.1|29426.6|29419.6|155
1632884100000|2021-09-29 02:55:00|29439.1|29432.1|29429.1|29422.1|29441.6|29434.6|29424.1|29417.1|224
1632884400000|2021-09-29 03:00:00|29431.6|29424.6|29419.1|29412.1|29449.1|29442.1|29414.1|29407.1|167
1632884700000|2021-09-29 03:05:00|29416.6|29409.6|29414.1|29407.1|29419.1|29412.1|29399.1|29392.1|245
1632885000000|2021-09-29 03:10:00|29416.6|29409.6|29449.1|29442.1|29454.1|29447.1|29416.6|29409.6|169
1632885300000|2021-09-29 03:15:00|29446.6|29439.6|29439.1|29432.1|29454.1|29447.1|29414.1|29407.1|154
1632885600000|2021-09-29 03:20:00|29444.1|29437.1|29446.6|29439.6|29459.1|29452.1|29439.1|29432.1|140
1632885900000|2021-09-29 03:25:00|29449.1|29442.1|29474.1|29467.1|29479.1|29472.1|29449.1|29442.1|327
1632886200000|2021-09-29 03:30:00|29469.1|29462.1|29434.1|29427.1|29479.1|29472.1|29434.1|29427.1|313
1632886500000|2021-09-29 03:35:00|29436.6|29429.6|29419.1|29412.1|29449.1|29442.1|29419.1|29412.1|262
1632886800000|2021-09-29 03:40:00|29416.6|29409.6|29441.6|29434.6|29444.1|29437.1|29416.6|29409.6|316
1632887100000|2021-09-29 03:45:00|29444.1|29437.1|29399.1|29392.1|29459.1|29452.1|29396.6|29389.6|454
1632887400000|2021-09-29 03:50:00|29396.6|29389.6|29399.1|29392.1|29406.6|29399.6|29389.1|29382.1|359
1632887700000|2021-09-29 03:55:00|29396.6|29389.6|29394.1|29387.1|29409.1|29402.1|29389.1|29382.1|331
1632888000000|2021-09-29 04:00:00|29391.6|29384.6|29379.1|29372.1|29391.6|29384.6|29359.1|29352.1|479
1632888300000|2021-09-29 04:05:00|29376.6|29369.6|29419.1|29412.1|29419.1|29412.1|29374.1|29367.1|368
1632888600000|2021-09-29 04:10:00|29416.6|29409.6|29416.6|29409.6|29424.1|29417.1|29414.1|29407.1|272
1632888900000|2021-09-29 04:15:00|29419.1|29412.1|29436.6|29429.6|29444.1|29437.1|29414.1|29407.1|296
1632889200000|2021-09-29 04:20:00|29434.1|29427.1|29439.1|29432.1|29459.1|29452.1|29434.1|29427.1|244
1632889500000|2021-09-29 04:25:00|29441.6|29434.6|29439.1|29432.1|29459.1|29452.1|29434.1|29427.1|255
1632889800000|2021-09-29 04:30:00|29436.6|29429.6|29464.1|29457.1|29469.1|29462.1|29424.1|29417.1|258
1632890100000|2021-09-29 04:35:00|29469.1|29462.1|29544.1|29537.1|29554.1|29547.1|29464.1|29457.1|664
1632890400000|2021-09-29 04:40:00|29546.6|29539.6|29539.1|29532.1|29599.1|29592.1|29539.1|29532.1|998
1632890700000|2021-09-29 04:45:00|29544.1|29537.1|29544.1|29537.1|29559.1|29552.1|29534.1|29527.1|214
1632891000000|2021-09-29 04:50:00|29541.6|29534.6|29539.1|29532.1|29549.1|29542.1|29524.1|29517.1|292
1632891300000|2021-09-29 04:55:00|29544.1|29537.1|29549.1|29542.1|29566.6|29559.6|29539.1|29532.1|279
1632891600000|2021-09-29 05:00:00|29551.6|29544.6|29574.1|29567.1|29579.1|29572.1|29516.6|29509.6|407
1632891900000|2021-09-29 05:05:00|29571.6|29564.6|29481.6|29474.6|29574.1|29567.1|29441.6|29434.6|1345
1632892200000|2021-09-29 05:10:00|29479.1|29472.1|29364.1|29357.1|29484.1|29477.1|29329.1|29322.1|1389
1632892500000|2021-09-29 05:15:00|29366.6|29359.6|29389.1|29382.1|29404.1|29397.1|29349.1|29342.1|924
1632892800000|2021-09-29 05:20:00|29394.1|29387.1|29394.1|29387.1|29414.1|29407.1|29379.1|29372.1|667
1632893100000|2021-09-29 05:25:00|29391.6|29384.6|29439.1|29432.1|29466.6|29459.6|29391.6|29384.6|875
1632893400000|2021-09-29 05:30:00|29441.6|29434.6|29454.1|29447.1|29484.1|29477.1|29434.1|29427.1|628
1632893700000|2021-09-29 05:35:00|29451.6|29444.6|29499.1|29492.1|29541.6|29534.6|29434.1|29427.1|1199
1632894000000|2021-09-29 05:40:00|29501.6|29494.6|29516.6|29509.6|29534.1|29527.1|29494.1|29487.1|773
1632894300000|2021-09-29 05:45:00|29519.1|29512.1|29484.1|29477.1|29529.1|29522.1|29464.1|29457.1|1162
1632894600000|2021-09-29 05:50:00|29486.6|29479.6|29514.1|29507.1|29539.1|29532.1|29486.6|29479.6|1259
1632894900000|2021-09-29 05:55:00|29519.1|29512.1|29524.1|29517.1|29524.1|29517.1|29474.1|29467.1|1624
1632895200000|2021-09-29 06:00:00|29539.1|29532.1|29489.1|29482.1|29596.6|29589.6|29484.1|29477.1|3772
1632895500000|2021-09-29 06:05:00|29491.6|29484.6|29544.1|29537.1|29549.1|29542.1|29489.1|29482.1|1524
1632895800000|2021-09-29 06:10:00|29539.1|29532.1|29621.6|29614.6|29644.1|29637.1|29529.1|29522.1|1405
1632896100000|2021-09-29 06:15:00|29619.1|29612.1|29664.1|29657.1|29664.1|29657.1|29619.1|29612.1|681
1632896400000|2021-09-29 06:20:00|29669.1|29662.1|29671.6|29664.6|29709.1|29702.1|29664.1|29657.1|368
1632896700000|2021-09-29 06:25:00|29674.1|29667.1|29629.1|29622.1|29699.1|29692.1|29614.1|29607.1|463
1632897000000|2021-09-29 06:30:00|29631.6|29624.6|29609.1|29602.1|29639.1|29632.1|29594.1|29587.1|83
1632897300000|2021-09-29 06:35:00|29616.6|29609.6|29614.1|29607.1|29616.6|29609.6|29599.1|29592.1|122
1632897600000|2021-09-29 06:40:00|29611.6|29604.6|29624.1|29617.1|29624.1|29617.1|29609.1|29602.1|41
1632897900000|2021-09-29 06:45:00|29626.6|29619.6|29634.1|29627.1|29649.1|29642.1|29624.1|29617.1|118
1632898200000|2021-09-29 06:50:00|29636.6|29629.6|29634.1|29627.1|29646.6|29639.6|29624.1|29617.1|65
1632898500000|2021-09-29 06:55:00|29631.6|29624.6|29641.6|29634.6|29664.1|29657.1|29629.1|29622.1|110
1632898800000|2021-09-29 07:00:00|29644.1|29637.1|29626.6|29619.6|29691.6|29684.6|29624.1|29617.1|203
1632899100000|2021-09-29 07:05:00|29624.1|29617.1|29639.1|29632.1|29646.6|29639.6|29611.6|29604.6|160
1632899400000|2021-09-29 07:10:00|29636.6|29629.6|29649.1|29642.1|29654.1|29647.1|29631.6|29624.6|81
1632899700000|2021-09-29 07:15:00|29651.6|29644.6|29674.1|29667.1|29676.6|29669.6|29644.1|29637.1|68
1632900000000|2021-09-29 07:20:00|29676.6|29669.6|29689.1|29682.1|29694.1|29687.1|29674.1|29667.1|77
1632900300000|2021-09-29 07:25:00|29686.6|29679.6|29679.1|29672.1|29699.1|29692.1|29674.1|29667.1|196
1632900600000|2021-09-29 07:30:00|29681.6|29674.6|29706.6|29699.6|29711.6|29704.6|29654.1|29647.1|555
1632900900000|2021-09-29 07:35:00|29704.1|29697.1|29709.1|29702.1|29709.1|29702.1|29691.6|29684.6|201
1632901200000|2021-09-29 07:40:00|29706.6|29699.6|29674.1|29667.1|29709.1|29702.1|29661.6|29654.6|255
1632901500000|2021-09-29 07:45:00|29676.6|29669.6|29664.1|29657.1|29679.1|29672.1|29654.1|29647.1|112
1632901800000|2021-09-29 07:50:00|29669.1|29662.1|29644.1|29637.1|29684.1|29677.1|29639.1|29632.1|173
1632902100000|2021-09-29 07:55:00|29649.1|29642.1|29659.1|29652.1|29666.6|29659.6|29644.1|29637.1|230
1632902400000|2021-09-29 08:00:00|29656.6|29649.6|29664.1|29657.1|29671.6|29664.6|29654.1|29647.1|48
1632902700000|2021-09-29 08:05:00|29659.1|29652.1|29669.1|29662.1|29679.1|29672.1|29649.1|29642.1|152
1632903000000|2021-09-29 08:10:00|29671.6|29664.6|29674.1|29667.1|29684.1|29677.1|29671.6|29664.6|76
1632903300000|2021-09-29 08:15:00|29676.6|29669.6|29634.1|29627.1|29684.1|29677.1|29629.1|29622.1|304
1632903600000|2021-09-29 08:20:00|29629.1|29622.1|29639.1|29632.1|29649.1|29642.1|29629.1|29622.1|121
1632903900000|2021-09-29 08:25:00|29641.6|29634.6|29644.1|29637.1|29649.1|29642.1|29634.1|29627.1|106
1632904200000|2021-09-29 08:30:00|29639.1|29632.1|29664.1|29657.1|29669.1|29662.1|29639.1|29632.1|66
1632904500000|2021-09-29 08:35:00|29661.6|29654.6|29659.1|29652.1|29671.6|29664.6|29654.1|29647.1|157
1632904800000|2021-09-29 08:40:00|29656.6|29649.6|29669.1|29662.1|29679.1|29672.1|29656.6|29649.6|62
1632905100000|2021-09-29 08:45:00|29671.6|29664.6|29689.1|29682.1|29689.1|29682.1|29664.1|29657.1|75
1632905400000|2021-09-29 08:50:00|29691.6|29684.6|29729.1|29722.1|29739.1|29732.1|29689.1|29682.1|399
1632905700000|2021-09-29 08:55:00|29726.6|29719.6|29744.1|29737.1|29754.1|29747.1|29724.1|29717.1|125
1632906000000|2021-09-29 09:00:00|29739.1|29732.1|29769.1|29762.1|29774.1|29767.1|29739.1|29732.1|151
1632906300000|2021-09-29 09:05:00|29771.6|29764.6|29809.1|29802.1|29816.6|29809.6|29769.1|29762.1|501
1632906600000|2021-09-29 09:10:00|29806.6|29799.6|29829.1|29822.1|29829.1|29822.1|29804.1|29797.1|403
1632906900000|2021-09-29 09:15:00|29834.1|29827.1|29776.6|29769.6|29834.1|29827.1|29776.6|29769.6|259
1632907200000|2021-09-29 09:20:00|29779.1|29772.1|29789.1|29782.1|29799.1|29792.1|29776.6|29769.6|130
1632907500000|2021-09-29 09:25:00|29786.6|29779.6|29794.1|29787.1|29796.6|29789.6|29779.1|29772.1|119
1632907800000|2021-09-29 09:30:00|29799.1|29792.1|29801.6|29794.6|29809.1|29802.1|29789.1|29782.1|174
1632908100000|2021-09-29 09:35:00|29799.1|29792.1|29784.1|29777.1|29804.1|29797.1|29774.1|29767.1|242
1632908400000|2021-09-29 09:40:00|29789.1|29782.1|29774.1|29767.1|29794.1|29787.1|29774.1|29767.1|90
1632908700000|2021-09-29 09:45:00|29776.6|29769.6|29796.6|29789.6|29799.1|29792.1|29774.1|29767.1|45
1632909000000|2021-09-29 09:50:00|29794.1|29787.1|29809.1|29802.1|29809.1|29802.1|29791.6|29784.6|1278
1632909300000|2021-09-29 09:55:00|29804.1|29797.1|29819.1|29812.1|29824.1|29817.1|29801.6|29794.6|123
1632909600000|2021-09-29 10:00:00|29821.6|29814.6|29824.1|29817.1|29836.6|29829.6|29819.1|29812.1|121
1632909900000|2021-09-29 10:05:00|29819.1|29812.1|29814.1|29807.1|29826.6|29819.6|29814.1|29807.1|46
1632910200000|2021-09-29 10:10:00|29816.6|29809.6|29819.1|29812.1|29829.1|29822.1|29814.1|29807.1|39
1632910500000|2021-09-29 10:15:00|29821.6|29814.6|29816.6|29809.6|29824.1|29817.1|29814.1|29807.1|29
1632910800000|2021-09-29 10:20:00|29819.1|29812.1|29829.1|29822.1|29844.1|29837.1|29819.1|29812.1|79
1632911100000|2021-09-29 10:25:00|29824.1|29817.1|29834.1|29827.1|29839.1|29832.1|29824.1|29817.1|92
1632911400000|2021-09-29 10:30:00|29831.6|29824.6|29819.1|29812.1|29849.1|29842.1|29819.1|29812.1|61
1632911700000|2021-09-29 10:35:00|29814.1|29807.1|29806.6|29799.6|29829.1|29822.1|29804.1|29797.1|89
1632912000000|2021-09-29 10:40:00|29809.1|29802.1|29821.6|29814.6|29824.1|29817.1|29809.1|29802.1|107
1632912300000|2021-09-29 10:45:00|29819.1|29812.1|29814.1|29807.1|29819.1|29812.1|29809.1|29802.1|54
1632912600000|2021-09-29 10:50:00|29811.6|29804.6|29806.6|29799.6|29814.1|29807.1|29794.1|29787.1|84
1632912900000|2021-09-29 10:55:00|29809.1|29802.1|29786.6|29779.6|29809.1|29802.1|29779.1|29772.1|209
1632913200000|2021-09-29 11:00:00|29784.1|29777.1|29791.6|29784.6|29799.1|29792.1|29784.1|29777.1|65
1632913500000|2021-09-29 11:05:00|29789.1|29782.1|29769.1|29762.1|29799.1|29792.1|29764.1|29757.1|168
1632913800000|2021-09-29 11:10:00|29764.1|29757.1|29774.1|29767.1|29786.6|29779.6|29764.1|29757.1|147
1632914100000|2021-09-29 11:15:00|29776.6|29769.6|29776.6|29769.6|29784.1|29777.1|29764.1|29757.1|133
1632914400000|2021-09-29 11:20:00|29779.1|29772.1|29784.1|29777.1|29799.1|29792.1|29769.1|29762.1|77
1632914700000|2021-09-29 11:25:00|29781.6|29774.6|29799.1|29792.1|29799.1|29792.1|29779.1|29772.1|38
1632915000000|2021-09-29 11:30:00|29796.6|29789.6|29804.1|29797.1|29809.1|29802.1|29784.1|29777.1|168
1632915300000|2021-09-29 11:35:00|29806.6|29799.6|29769.1|29762.1|29809.1|29802.1|29761.6|29754.6|244
1632915600000|2021-09-29 11:40:00|29766.6|29759.6|29764.1|29757.1|29781.6|29774.6|29754.1|29747.1|296
1632915900000|2021-09-29 11:45:00|29761.6|29754.6|29769.1|29762.1|29769.1|29762.1|29754.1|29747.1|132
1632916200000|2021-09-29 11:50:00|29771.6|29764.6|29769.1|29762.1|29779.1|29772.1|29764.1|29757.1|115
1632916500000|2021-09-29 11:55:00|29771.6|29764.6|29771.6|29764.6|29784.1|29777.1|29769.1|29762.1|39
1632916800000|2021-09-29 12:00:00|29769.1|29762.1|29794.1|29787.1|29794.1|29787.1|29769.1|29762.1|38
1632917100000|2021-09-29 12:05:00|29791.6|29784.6|29794.1|29787.1|29799.1|29792.1|29789.1|29782.1|46
1632917400000|2021-09-29 12:10:00|29799.1|29792.1|29789.1|29782.1|29799.1|29792.1|29784.1|29777.1|53
1632917700000|2021-09-29 12:15:00|29786.6|29779.6|29784.1|29777.1|29789.1|29782.1|29774.1|29767.1|28
1632918000000|2021-09-29 12:20:00|29781.6|29774.6|29784.1|29777.1|29789.1|29782.1|29779.1|29772.1|42
1632918300000|2021-09-29 12:25:00|29786.6|29779.6|29774.1|29767.1|29786.6|29779.6|29769.1|29762.1|49
1632918600000|2021-09-29 12:30:00|29776.6|29769.6|29756.6|29749.6|29789.1|29782.1|29754.1|29747.1|102
1632918900000|2021-09-29 12:35:00|29754.1|29747.1|29739.1|29732.1|29769.1|29762.1|29729.1|29722.1|394
1632919200000|2021-09-29 12:40:00|29744.1|29737.1|29739.1|29732.1|29749.1|29742.1|29734.1|29727.1|74
1632919500000|2021-09-29 12:45:00|29741.6|29734.6|29744.1|29737.1|29751.6|29744.6|29734.1|29727.1|105
1632919800000|2021-09-29 12:50:00|29746.6|29739.6|29729.1|29722.1|29746.6|29739.6|29724.1|29717.1|123
1632920100000|2021-09-29 12:55:00|29726.6|29719.6|29739.1|29732.1|29741.6|29734.6|29721.6|29714.6|57
1632920400000|2021-09-29 13:00:00|29741.6|29734.6|29759.1|29752.1|29759.1|29752.1|29734.1|29727.1|73
1632920700000|2021-09-29 13:05:00|29764.1|29757.1|29724.1|29717.1|29764.1|29757.1|29724.1|29717.1|155
1632921000000|2021-09-29 13:10:00|29726.6|29719.6|29711.6|29704.6|29729.1|29722.1|29709.1|29702.1|77
1632921300000|2021-09-29 13:15:00|29714.1|29707.1|29684.1|29677.1|29719.1|29712.1|29679.1|29672.1|134
1632921600000|2021-09-29 13:20:00|29689.1|29682.1|29706.6|29699.6|29709.1|29702.1|29679.1|29672.1|184
1632921900000|2021-09-29 13:25:00|29709.1|29702.1|29691.6|29684.6|29719.1|29712.1|29681.6|29674.6|112
1632922200000|2021-09-29 13:30:00|29694.1|29687.1|29654.1|29647.1|29706.6|29699.6|29654.1|29647.1|374
1632922500000|2021-09-29 13:35:00|29649.1|29642.1|29659.1|29652.1|29664.1|29657.1|29634.1|29627.1|497
1632922800000|2021-09-29 13:40:00|29661.6|29654.6|29644.1|29637.1|29679.1|29672.1|29639.1|29632.1|162
1632923100000|2021-09-29 13:45:00|29646.6|29639.6|29669.1|29662.1|29669.1|29662.1|29604.1|29597.1|308
1632923400000|2021-09-29 13:50:00|29674.1|29667.1|29704.1|29697.1|29719.1|29712.1|29654.1|29647.1|283
1632923700000|2021-09-29 13:55:00|29699.1|29692.1|29711.6|29704.6|29724.1|29717.1|29689.1|29682.1|250
1632924000000|2021-09-29 14:00:00|29714.1|29707.1|29719.1|29712.1|29734.1|29727.1|29704.1|29697.1|348
1632924300000|2021-09-29 14:05:00|29724.1|29717.1|29729.1|29722.1|29729.1|29722.1|29699.1|29692.1|240
1632924600000|2021-09-29 14:10:00|29731.6|29724.6|29709.1|29702.1|29734.1|29727.1|29699.1|29692.1|191
1632924900000|2021-09-29 14:15:00|29714.1|29707.1|29739.1|29732.1|29739.1|29732.1|29714.1|29707.1|90
1632925200000|2021-09-29 14:20:00|29741.6|29734.6|29759.1|29752.1|29769.1|29762.1|29739.1|29732.1|358
1632925500000|2021-09-29 14:25:00|29754.1|29747.1|29744.1|29737.1|29779.1|29772.1|29744.1|29737.1|241
1632925800000|2021-09-29 14:30:00|29749.1|29742.1|29739.1|29732.1|29751.6|29744.6|29719.1|29712.1|379
1632926100000|2021-09-29 14:35:00|29736.6|29729.6|29744.1|29737.1|29759.1|29752.1|29734.1|29727.1|215
1632926400000|2021-09-29 14:40:00|29746.6|29739.6|29791.6|29784.6|29791.6|29784.6|29746.6|29739.6|255
1632926700000|2021-09-29 14:45:00|29794.1|29787.1|29804.1|29797.1|29819.1|29812.1|29779.1|29772.1|345
1632927000000|2021-09-29 14:50:00|29809.1|29802.1|29814.1|29807.1|29821.6|29814.6|29804.1|29797.1|326
1632927300000|2021-09-29 14:55:00|29811.6|29804.6|29809.1|29802.1|29814.1|29807.1|29794.1|29787.1|194
1632927600000|2021-09-29 15:00:00|29806.6|29799.6|29809.1|29802.1|29814.1|29807.1|29794.1|29787.1|279
1632927900000|2021-09-29 15:05:00|29806.6|29799.6|29804.1|29797.1|29824.1|29817.1|29799.1|29792.1|126
1632928200000|2021-09-29 15:10:00|29799.1|29792.1|29799.1|29792.1|29819.1|29812.1|29799.1|29792.1|109
1632928500000|2021-09-29 15:15:00|29804.1|29797.1|29786.6|29779.6|29809.1|29802.1|29779.1|29772.1|159
1632928800000|2021-09-29 15:20:00|29789.1|29782.1|29784.1|29777.1|29789.1|29782.1|29774.1|29767.1|76
1632929100000|2021-09-29 15:25:00|29781.6|29774.6|29766.6|29759.6|29784.1|29777.1|29759.1|29752.1|159
1632929400000|2021-09-29 15:30:00|29764.1|29757.1|29771.6|29764.6|29779.1|29772.1|29754.1|29747.1|213
1632929700000|2021-09-29 15:35:00|29769.1|29762.1|29721.6|29714.6|29769.1|29762.1|29719.1|29712.1|199
1632930000000|2021-09-29 15:40:00|29719.1|29712.1|29729.1|29722.1|29729.1|29722.1|29704.1|29697.1|284
1632930300000|2021-09-29 15:45:00|29724.1|29717.1|29744.1|29737.1|29749.1|29742.1|29714.1|29707.1|169
1632930600000|2021-09-29 15:50:00|29741.6|29734.6|29734.1|29727.1|29754.1|29747.1|29729.1|29722.1|138
1632930900000|2021-09-29 15:55:00|29731.6|29724.6|29749.1|29742.1|29749.1|29742.1|29724.1|29717.1|62
1632931200000|2021-09-29 16:00:00|29746.6|29739.6|29769.1|29762.1|29771.6|29764.6|29736.6|29729.6|173
1632931500000|2021-09-29 16:05:00|29771.6|29764.6|29756.6|29749.6|29774.1|29767.1|29754.1|29747.1|192
1632931800000|2021-09-29 16:10:00|29759.1|29752.1|29729.1|29722.1|29759.1|29752.1|29724.1|29717.1|57
1632932100000|2021-09-29 16:15:00|29731.6|29724.6|29734.1|29727.1|29736.6|29729.6|29709.1|29702.1|59
1632932400000|2021-09-29 16:20:00|29731.6|29724.6|29689.1|29682.1|29734.1|29727.1|29684.1|29677.1|195
1632932700000|2021-09-29 16:25:00|29686.6|29679.6|29694.1|29687.1|29714.1|29707.1|29679.1|29672.1|119
1632933000000|2021-09-29 16:30:00|29696.6|29689.6|29714.1|29707.1|29724.1|29717.1|29694.1|29687.1|87
1632933300000|2021-09-29 16:35:00|29711.6|29704.6|29714.1|29707.1|29719.1|29712.1|29699.1|29692.1|37
1632933600000|2021-09-29 16:40:00|29711.6|29704.6|29704.1|29697.1|29719.1|29712.1|29696.6|29689.6|67
1632933900000|2021-09-29 16:45:00|29706.6|29699.6|29719.1|29712.1|29719.1|29712.1|29694.1|29687.1|86
1632934200000|2021-09-29 16:50:00|29714.1|29707.1|29734.1|29727.1|29739.1|29732.1|29709.1|29702.1|118
1632934500000|2021-09-29 16:55:00|29739.1|29732.1|29726.6|29719.6|29739.1|29732.1|29724.1|29717.1|66
1632934800000|2021-09-29 17:00:00|29724.1|29717.1|29719.1|29712.1|29739.1|29732.1|29719.1|29712.1|210
1632935100000|2021-09-29 17:05:00|29721.6|29714.6|29734.1|29727.1|29736.6|29729.6|29714.1|29707.1|67
1632935400000|2021-09-29 17:10:00|29731.6|29724.6|29739.1|29732.1|29739.1|29732.1|29729.1|29722.1|83
1632935700000|2021-09-29 17:15:00|29741.6|29734.6|29751.6|29744.6|29764.1|29757.1|29724.1|29717.1|107
1632936000000|2021-09-29 17:20:00|29754.1|29747.1|29744.1|29737.1|29759.1|29752.1|29744.1|29737.1|57
1632936300000|2021-09-29 17:25:00|29746.6|29739.6|29729.1|29722.1|29749.1|29742.1|29724.1|29717.1|73
1632936600000|2021-09-29 17:30:00|29731.6|29724.6|29716.6|29709.6|29734.1|29727.1|29704.1|29697.1|129
1632936900000|2021-09-29 17:35:00|29719.1|29712.1|29709.1|29702.1|29721.6|29714.6|29709.1|29702.1|38
1632937200000|2021-09-29 17:40:00|29711.6|29704.6|29711.6|29704.6|29719.1|29712.1|29694.1|29687.1|53
1632937500000|2021-09-29 17:45:00|29709.1|29702.1|29694.1|29687.1|29714.1|29707.1|29689.1|29682.1|141
1632937800000|2021-09-29 17:50:00|29689.1|29682.1|29709.1|29702.1|29711.6|29704.6|29689.1|29682.1|28
1632938100000|2021-09-29 17:55:00|29711.6|29704.6|29724.1|29717.1|29724.1|29717.1|29704.1|29697.1|29
1632938400000|2021-09-29 18:00:00|29719.1|29712.1|29719.1|29712.1|29729.1|29722.1|29706.6|29699.6|350
1632938700000|2021-09-29 18:05:00|29724.1|29717.1|29759.1|29752.1|29764.1|29757.1|29724.1|29717.1|160
1632939000000|2021-09-29 18:10:00|29764.1|29757.1|29804.1|29797.1|29804.1|29797.1|29764.1|29757.1|203
1632939300000|2021-09-29 18:15:00|29809.1|29802.1|29794.1|29787.1|29809.1|29802.1|29794.1|29787.1|114
1632939600000|2021-09-29 18:20:00|29799.1|29792.1|29779.1|29772.1|29799.1|29792.1|29779.1|29772.1|80
1632939900000|2021-09-29 18:25:00|29784.1|29777.1|29779.1|29772.1|29789.1|29782.1|29779.1|29772.1|88
1632940200000|2021-09-29 18:30:00|29781.6|29774.6|29794.1|29787.1|29794.1|29787.1|29779.1|29772.1|150
1632940500000|2021-09-29 18:35:00|29791.6|29784.6|29784.1|29777.1|29791.6|29784.6|29779.1|29772.1|37
1632940800000|2021-09-29 18:40:00|29786.6|29779.6|29799.1|29792.1|29809.1|29802.1|29779.1|29772.1|123
1632941100000|2021-09-29 18:45:00|29804.1|29797.1|29781.6|29774.6|29804.1|29797.1|29779.1|29772.1|127
1632941400000|2021-09-29 18:50:00|29784.1|29777.1|29789.1|29782.1|29789.1|29782.1|29779.1|29772.1|95
1632941700000|2021-09-29 18:55:00|29786.6|29779.6|29784.1|29777.1|29789.1|29782.1|29774.1|29767.1|97
1632942000000|2021-09-29 19:00:00|29786.6|29779.6|29746.6|29739.6|29796.6|29789.6|29744.1|29737.1|142
1632942300000|2021-09-29 19:05:00|29749.1|29742.1|29756.6|29749.6|29769.1|29762.1|29744.1|29737.1|85
1632942600000|2021-09-29 19:10:00|29754.1|29747.1|29769.1|29762.1|29771.6|29764.6|29754.1|29747.1|58
1632942900000|2021-09-29 19:15:00|29766.6|29759.6|29764.1|29757.1|29776.6|29769.6|29759.1|29752.1|53
1632943200000|2021-09-29 19:20:00|29761.6|29754.6|29749.1|29742.1|29764.1|29757.1|29749.1|29742.1|59
1632943500000|2021-09-29 19:25:00|29751.6|29744.6|29759.1|29752.1|29759.1|29752.1|29749.1|29742.1|60
1632943800000|2021-09-29 19:30:00|29754.1|29747.1|29759.1|29752.1|29769.1|29762.1|29749.1|29742.1|124
1632944100000|2021-09-29 19:35:00|29756.6|29749.6|29746.6|29739.6|29759.1|29752.1|29744.1|29737.1|56
1632944400000|2021-09-29 19:40:00|29744.1|29737.1|29699.1|29692.1|29749.1|29742.1|29699.1|29692.1|218
1632944700000|2021-09-29 19:45:00|29701.6|29694.6|29704.1|29697.1|29719.1|29712.1|29699.1|29692.1|163
1632945000000|2021-09-29 19:50:00|29699.1|29692.1|29669.1|29662.1|29699.1|29692.1|29669.1|29662.1|336
1632945300000|2021-09-29 19:55:00|29671.6|29664.6|29704.1|29697.1|29714.1|29707.1|29654.1|29647.1|739
1632945600000|2021-09-29 20:00:00|29706.6|29699.6|29729.1|29722.1|29729.1|29722.1|29706.6|29699.6|176
1632945900000|2021-09-29 20:05:00|29726.6|29719.6|29734.1|29727.1|29746.6|29739.6|29724.1|29717.1|81
1632946200000|2021-09-29 20:10:00|29729.1|29722.1|29724.1|29717.1|29736.6|29729.6|29721.6|29714.6|29
1632946500000|2021-09-29 20:15:00|29728.1|29713.1|29723.1|29708.1|29730.6|29715.6|29723.1|29708.1|24
1632946800000|2021-09-29 20:20:00|29728.1|29713.1|29723.1|29708.1|29750.6|29735.6|29720.6|29705.6|51
1632947100000|2021-09-29 20:25:00|29725.6|29710.6|29720.6|29705.6|29728.1|29713.1|29720.6|29705.6|26
1632947400000|2021-09-29 20:30:00|29723.1|29708.1|29720.6|29705.6|29723.1|29708.1|29713.1|29698.1|20
1632947700000|2021-09-29 20:35:00|29723.1|29708.1|29720.6|29705.6|29723.1|29708.1|29718.1|29703.1|22
1632948000000|2021-09-29 20:40:00|29718.1|29703.1|29718.1|29703.1|29718.1|29703.1|29718.1|29703.1|8
1632948300000|2021-09-29 20:45:00|29713.1|29698.1|29725.6|29710.6|29725.6|29710.6|29698.1|29683.1|81
1632948600000|2021-09-29 20:50:00|29723.1|29708.1|29720.6|29705.6|29723.1|29708.1|29713.1|29698.1|14
1632948900000|2021-09-29 20:55:00|29725.6|29710.6|29758|29728|29758.7|29740.6|29720.6|29705.6|65
1632949200000|2021-09-29 21:00:00|29756.8|29726.8|29755.3|29725.3|29756.8|29726.8|29754|29724|0
1632949500000|2021-09-29 21:05:00|29755.2|29725.2|29756.3|29726.3|29756.5|29726.5|29753.7|29723.7|0
1632949800000|2021-09-29 21:10:00|29756|29726|29757.7|29727.7|29757.7|29727.7|29756|29726|0
1632950100000|2021-09-29 21:15:00|29756.8|29726.8|29759.7|29729.7|29760|29730|29756.2|29726.2|0
1632950400000|2021-09-29 21:20:00|29759.9|29729.9|29758.7|29728.7|29761.4|29731.4|29758.5|29728.5|0
1632950700000|2021-09-29 21:25:00|29759|29729|29759.6|29729.6|29759.9|29729.9|29759|29729|0
1632951000000|2021-09-29 21:30:00|29759.5|29729.5|29759.4|29729.4|29759.8|29729.8|29758.9|29728.9|0
1632951300000|2021-09-29 21:35:00|29759.3|29729.3|29761.6|29731.6|29761.6|29731.6|29759.3|29729.3|0
1632951600000|2021-09-29 21:40:00|29761.4|29731.4|29763.2|29733.2|29763.6|29733.6|29761.4|29731.4|0
1632951900000|2021-09-29 21:45:00|29763.3|29733.3|29749.1|29719.1|29763.3|29733.3|29748.9|29718.9|0
1632952200000|2021-09-29 21:50:00|29749.3|29719.3|29750.5|29720.5|29750.5|29720.5|29749.3|29719.3|0
1632952500000|2021-09-29 21:55:00|29750.7|29720.7|29752.9|29722.9|29754.7|29724.7|29748.4|29718.4|0
1632952800000|2021-09-29 22:00:00|29754.1|29724.1|29770.6|29755.6|29773.1|29758.1|29754.1|29724.1|5
1632953100000|2021-09-29 22:05:00|29768.1|29753.1|29753.1|29738.1|29768.1|29753.1|29753.1|29738.1|11
1632953400000|2021-09-29 22:10:00|29755.6|29740.6|29740.6|29725.6|29755.6|29740.6|29740.6|29725.6|3
1632953700000|2021-09-29 22:15:00|29743.1|29728.1|29740.6|29725.6|29745.6|29730.6|29740.6|29725.6|0
1632954000000|2021-09-29 22:20:00|29743.1|29728.1|29740.6|29725.6|29743.1|29728.1|29740.6|29725.6|0
1632954300000|2021-09-29 22:25:00|29738.1|29723.1|29738.1|29723.1|29745.6|29730.6|29735.6|29720.6|0
1632954600000|2021-09-29 22:30:00|29740.6|29725.6|29740.6|29725.6|29740.6|29725.6|29738.1|29723.1|0
1632954900000|2021-09-29 22:35:00|29743.1|29728.1|29750.6|29735.6|29753.1|29738.1|29740.6|29725.6|1
1632955200000|2021-09-29 22:40:00|29748.1|29733.1|29750.6|29735.6|29758.1|29743.1|29745.6|29730.6|5
1632955800000|2021-09-29 22:50:00|29748.1|29733.1|29740.6|29725.6|29750.6|29735.6|29740.6|29725.6|4
1632956100000|2021-09-29 22:55:00|29733.1|29718.1|29740.6|29725.6|29740.6|29725.6|29733.1|29718.1|1
1632956400000|2021-09-29 23:00:00|29743.1|29728.1|29740.6|29725.6|29743.1|29728.1|29738.1|29723.1|12
1632956700000|2021-09-29 23:05:00|29735.6|29720.6|29740.6|29725.6|29740.6|29725.6|29735.6|29720.6|3
1632957000000|2021-09-29 23:10:00|29735.6|29720.6|29743.1|29728.1|29743.1|29728.1|29735.6|29720.6|2
1632957300000|2021-09-29 23:15:00|29738.1|29723.1|29775.6|29760.6|29775.6|29760.6|29738.1|29723.1|51
1632957600000|2021-09-29 23:20:00|29773.1|29758.1|29783.1|29768.1|29783.1|29768.1|29770.6|29755.6|28
1632957900000|2021-09-29 23:25:00|29780.6|29765.6|29785.6|29770.6|29798.1|29783.1|29778.1|29763.1|33
1632958200000|2021-09-29 23:30:00|29788.1|29773.1|29741.6|29734.6|29788.1|29777.1|29739.1|29732.1|17670
1632958500000|2021-09-29 23:35:00|29739.1|29732.1|29724.1|29717.1|29746.6|29739.6|29719.1|29712.1|107
1632958800000|2021-09-29 23:40:00|29729.1|29722.1|29689.1|29682.1|29729.1|29722.1|29689.1|29682.1|184
1632959100000|2021-09-29 23:45:00|29691.6|29684.6|29639.1|29632.1|29694.1|29687.1|29629.1|29622.1|604
1632959400000|2021-09-29 23:50:00|29641.6|29634.6|29619.1|29612.1|29649.1|29642.1|29611.6|29604.6|265
1632959700000|2021-09-29 23:55:00|29616.6|29609.6|29599.1|29592.1|29639.1|29632.1|29594.1|29587.1|375
1632960000000|2021-09-30 00:00:00|29596.6|29589.6|29569.1|29562.1|29599.1|29592.1|29506.6|29499.6|1955
1632960300000|2021-09-30 00:05:00|29564.1|29557.1|29544.1|29537.1|29571.6|29564.6|29529.1|29522.1|688
1632960600000|2021-09-30 00:10:00|29539.1|29532.1|29536.6|29529.6|29569.1|29562.1|29534.1|29527.1|438
1632960900000|2021-09-30 00:15:00|29534.1|29527.1|29589.1|29582.1|29594.1|29587.1|29514.1|29507.1|704
1632961200000|2021-09-30 00:20:00|29591.6|29584.6|29524.1|29517.1|29591.6|29584.6|29524.1|29517.1|393
1632961500000|2021-09-30 00:25:00|29529.1|29522.1|29524.1|29517.1|29544.1|29537.1|29514.1|29507.1|297
1632961800000|2021-09-30 00:30:00|29526.6|29519.6|29519.1|29512.1|29549.1|29542.1|29504.1|29497.1|397
1632962100000|2021-09-30 00:35:00|29524.1|29517.1|29519.1|29512.1|29529.1|29522.1|29494.1|29487.1|370
1632962400000|2021-09-30 00:40:00|29521.6|29514.6|29534.1|29527.1|29539.1|29532.1|29509.1|29502.1|396
1632962700000|2021-09-30 00:45:00|29536.6|29529.6|29554.1|29547.1|29561.6|29554.6|29534.1|29527.1|319
1632963000000|2021-09-30 00:50:00|29559.1|29552.1|29524.1|29517.1|29569.1|29562.1|29524.1|29517.1|376
1632963300000|2021-09-30 00:55:00|29521.6|29514.6|29534.1|29527.1|29544.1|29537.1|29514.1|29507.1|199
1632963600000|2021-09-30 01:00:00|29536.6|29529.6|29504.1|29497.1|29544.1|29537.1|29504.1|29497.1|353
1632963900000|2021-09-30 01:05:00|29506.6|29499.6|29506.6|29499.6|29509.1|29502.1|29479.1|29472.1|611
1632964200000|2021-09-30 01:10:00|29509.1|29502.1|29474.1|29467.1|29509.1|29502.1|29474.1|29467.1|347
1632964500000|2021-09-30 01:15:00|29476.6|29469.6|29464.1|29457.1|29484.1|29477.1|29454.1|29447.1|433
1632964800000|2021-09-30 01:20:00|29461.6|29454.6|29419.1|29412.1|29474.1|29467.1|29414.1|29407.1|657
1632965100000|2021-09-30 01:25:00|29416.6|29409.6|29394.1|29387.1|29434.1|29427.1|29384.1|29377.1|982
1632965400000|2021-09-30 01:30:00|29399.1|29392.1|29396.6|29389.6|29409.1|29402.1|29386.6|29379.6|914
1632965700000|2021-09-30 01:35:00|29394.1|29387.1|29389.1|29382.1|29409.1|29402.1|29374.1|29367.1|716
1632966000000|2021-09-30 01:40:00|29391.6|29384.6|29336.6|29329.6|29391.6|29384.6|29306.6|29299.6|1454
1632966300000|2021-09-30 01:45:00|29334.1|29327.1|29384.1|29377.1|29389.1|29382.1|29334.1|29327.1|693
1632966600000|2021-09-30 01:50:00|29389.1|29382.1|29409.1|29402.1|29409.1|29402.1|29369.1|29362.1|331
1632966900000|2021-09-30 01:55:00|29411.6|29404.6|29414.1|29407.1|29434.1|29427.1|29404.1|29397.1|478
1632967200000|2021-09-30 02:00:00|29419.1|29412.1|29404.2|29397.2|29424.1|29417.1|29399.1|29392.1|349
1632967500000|2021-09-30 02:05:00|29401.7|29394.7|29424.2|29417.2|29439.2|29432.2|29394.2|29387.2|294
1632967800000|2021-09-30 02:10:00|29426.7|29419.7|29424.2|29417.2|29429.2|29422.2|29409.2|29402.2|276
1632968100000|2021-09-30 02:15:00|29426.7|29419.7|29464.2|29457.2|29464.2|29457.2|29414.2|29407.2|606
1632968400000|2021-09-30 02:20:00|29466.7|29459.7|29419.2|29412.2|29469.2|29462.2|29419.2|29412.2|357
1632968700000|2021-09-30 02:25:00|29424.2|29417.2|29439.2|29432.2|29444.2|29437.2|29419.2|29412.2|321
1632969000000|2021-09-30 02:30:00|29436.7|29429.7|29419.2|29412.2|29436.7|29429.7|29414.2|29407.2|250
1632969300000|2021-09-30 02:35:00|29416.7|29409.7|29424.2|29417.2|29429.2|29422.2|29416.7|29409.7|153
1632969600000|2021-09-30 02:40:00|29429.2|29422.2|29449.2|29442.2|29456.7|29449.7|29419.2|29412.2|207
1632969900000|2021-09-30 02:45:00|29456.7|29449.7|29434.2|29427.2|29459.2|29452.2|29426.7|29419.7|199
1632970200000|2021-09-30 02:50:00|29436.7|29429.7|29414.2|29407.2|29439.2|29432.2|29414.2|29407.2|204
1632970500000|2021-09-30 02:55:00|29409.2|29402.2|29414.2|29407.2|29429.2|29422.2|29404.2|29397.2|140
1632970800000|2021-09-30 03:00:00|29411.7|29404.7|29409.2|29402.2|29424.2|29417.2|29404.2|29397.2|88
1632971100000|2021-09-30 03:05:00|29406.7|29399.7|29409.2|29402.2|29414.2|29407.2|29399.2|29392.2|199
1632971400000|2021-09-30 03:10:00|29406.7|29399.7|29409.2|29402.2|29409.2|29402.2|29391.7|29384.7|97
1632971700000|2021-09-30 03:15:00|29414.2|29407.2|29424.2|29417.2|29431.7|29424.7|29409.2|29402.2|151
1632972000000|2021-09-30 03:20:00|29419.2|29412.2|29419.2|29412.2|29421.7|29414.7|29404.2|29397.2|173
1632972300000|2021-09-30 03:25:00|29416.7|29409.7|29424.2|29417.2|29429.2|29422.2|29414.2|29407.2|104
1632972600000|2021-09-30 03:30:00|29421.7|29414.7|29409.2|29402.2|29424.2|29417.2|29384.2|29377.2|356
1632972900000|2021-09-30 03:35:00|29411.7|29404.7|29439.2|29432.2|29441.7|29434.7|29409.2|29402.2|348
1632973200000|2021-09-30 03:40:00|29434.2|29427.2|29449.2|29442.2|29449.2|29442.2|29434.2|29427.2|234
1632973500000|2021-09-30 03:45:00|29451.7|29444.7|29481.7|29474.7|29481.7|29474.7|29436.7|29429.7|398
1632973800000|2021-09-30 03:50:00|29484.2|29477.2|29524.2|29517.2|29524.2|29517.2|29459.2|29452.2|707
1632974100000|2021-09-30 03:55:00|29521.7|29514.7|29514.2|29507.2|29521.7|29514.7|29491.7|29484.7|227
1632974400000|2021-09-30 04:00:00|29511.7|29504.7|29519.2|29512.2|29529.2|29522.2|29509.2|29502.2|264
1632974700000|2021-09-30 04:05:00|29516.7|29509.7|29499.2|29492.2|29524.2|29517.2|29484.2|29477.2|333
1632975000000|2021-09-30 04:10:00|29496.7|29489.7|29504.2|29497.2|29509.2|29502.2|29489.2|29482.2|206
1632975300000|2021-09-30 04:15:00|29534.2|29527.2|29614.2|29607.2|29619.2|29612.2|29524.2|29517.2|1185
1632975600000|2021-09-30 04:20:00|29611.7|29604.7|29584.2|29577.2|29614.2|29607.2|29574.2|29567.2|355
1632975900000|2021-09-30 04:25:00|29589.2|29582.2|29594.2|29587.2|29609.2|29602.2|29584.2|29577.2|388
1632976200000|2021-09-30 04:30:00|29599.2|29592.2|29589.2|29582.2|29609.2|29602.2|29584.2|29577.2|248
1632976500000|2021-09-30 04:35:00|29584.2|29577.2|29574.2|29567.2|29589.2|29582.2|29569.2|29562.2|342
1632976800000|2021-09-30 04:40:00|29571.7|29564.7|29584.2|29577.2|29584.2|29577.2|29564.2|29557.2|153
1632977100000|2021-09-30 04:45:00|29589.2|29582.2|29584.2|29577.2|29596.7|29589.7|29574.2|29567.2|303
1632977400000|2021-09-30 04:50:00|29586.7|29579.7|29579.2|29572.2|29596.7|29589.7|29579.2|29572.2|213
1632977700000|2021-09-30 04:55:00|29584.2|29577.2|29584.2|29577.2|29599.2|29592.2|29579.2|29572.2|165
1632978000000|2021-09-30 05:00:00|29586.7|29579.7|29619.2|29612.2|29634.2|29627.2|29584.2|29577.2|862
1632978300000|2021-09-30 05:05:00|29624.2|29617.2|29576.7|29569.7|29624.2|29617.2|29566.7|29559.7|762
1632978600000|2021-09-30 05:10:00|29579.2|29572.2|29529.2|29522.2|29594.2|29587.2|29526.7|29519.7|449
1632978900000|2021-09-30 05:15:00|29531.7|29524.7|29529.2|29522.2|29551.7|29544.7|29524.2|29517.2|468
1632979200000|2021-09-30 05:20:00|29526.7|29519.7|29514.2|29507.2|29534.2|29527.2|29504.2|29497.2|566
1632979500000|2021-09-30 05:25:00|29509.2|29502.2|29474.2|29467.2|29524.2|29517.2|29469.2|29462.2|534
1632979800000|2021-09-30 05:30:00|29479.2|29472.2|29534.2|29527.2|29546.7|29539.7|29476.7|29469.7|593
1632980100000|2021-09-30 05:35:00|29536.7|29529.7|29544.2|29537.2|29559.2|29552.2|29529.2|29522.2|459
1632980400000|2021-09-30 05:40:00|29534.2|29527.2|29526.7|29519.7|29539.2|29532.2|29519.2|29512.2|640
1632980700000|2021-09-30 05:45:00|29524.2|29517.2|29504.2|29497.2|29541.7|29534.7|29496.7|29489.7|792
1632981000000|2021-09-30 05:50:00|29509.2|29502.2|29499.2|29492.2|29519.2|29512.2|29494.2|29487.2|898
1632981300000|2021-09-30 05:55:00|29496.7|29489.7|29494.2|29487.2|29514.2|29507.2|29474.2|29467.2|4790
1632981600000|2021-09-30 06:00:00|29481.7|29474.7|29589.2|29582.2|29594.2|29587.2|29471.7|29464.7|3189
1632981900000|2021-09-30 06:05:00|29591.7|29584.7|29631.7|29624.7|29636.7|29629.7|29564.2|29557.2|1296
1632982200000|2021-09-30 06:10:00|29634.2|29627.2|29684.2|29677.2|29691.7|29684.7|29629.2|29622.2|728
1632982500000|2021-09-30 06:15:00|29679.2|29672.2|29659.2|29652.2|29679.2|29672.2|29644.2|29637.2|294
1632982800000|2021-09-30 06:20:00|29664.2|29657.2|29666.7|29659.7|29676.7|29669.7|29661.7|29654.7|337
1632983100000|2021-09-30 06:25:00|29664.2|29657.2|29669.2|29662.2|29679.2|29672.2|29659.2|29652.2|114
1632983400000|2021-09-30 06:30:00|29674.2|29667.2|29664.2|29657.2|29679.2|29672.2|29659.2|29652.2|98
1632983700000|2021-09-30 06:35:00|29661.7|29654.7|29654.2|29647.2|29679.2|29672.2|29651.7|29644.7|139
1632984000000|2021-09-30 06:40:00|29651.7|29644.7|29664.2|29657.2|29671.7|29664.7|29651.7|29644.7|49
1632984300000|2021-09-30 06:45:00|29666.7|29659.7|29664.2|29657.2|29674.2|29667.2|29661.7|29654.7|84
1632984600000|2021-09-30 06:50:00|29661.7|29654.7|29644.2|29637.2|29664.2|29657.2|29634.2|29627.2|66
1632984900000|2021-09-30 06:55:00|29646.7|29639.7|29641.7|29634.7|29666.7|29659.7|29639.2|29632.2|56
1632985200000|2021-09-30 07:00:00|29646.7|29639.7|29619.2|29612.2|29654.2|29647.2|29616.7|29609.7|230
1632985500000|2021-09-30 07:05:00|29616.7|29609.7|29566.7|29559.7|29624.2|29617.2|29539.2|29532.2|390
1632985800000|2021-09-30 07:10:00|29564.2|29557.2|29589.2|29582.2|29599.2|29592.2|29539.2|29532.2|168
1632986100000|2021-09-30 07:15:00|29586.7|29579.7|29644.2|29637.2|29644.2|29637.2|29579.2|29572.2|247
1632986400000|2021-09-30 07:20:00|29639.2|29632.2|29646.7|29639.7|29664.2|29657.2|29629.2|29622.2|197
1632986700000|2021-09-30 07:25:00|29649.2|29642.2|29664.2|29657.2|29664.2|29657.2|29644.2|29637.2|217
1632987000000|2021-09-30 07:30:00|29659.2|29652.2|29664.2|29657.2|29679.2|29672.2|29659.2|29652.2|271
1632987300000|2021-09-30 07:35:00|29661.7|29654.7|29694.2|29687.2|29721.7|29714.7|29661.7|29654.7|432
1632987600000|2021-09-30 07:40:00|29696.7|29689.7|29696.7|29689.7|29716.7|29709.7|29686.7|29679.7|571
1632987900000|2021-09-30 07:45:00|29694.2|29687.2|29724.2|29717.2|29739.2|29732.2|29694.2|29687.2|218
1632988200000|2021-09-30 07:50:00|29726.7|29719.7|29706.7|29699.7|29741.7|29734.7|29706.7|29699.7|119
1632988500000|2021-09-30 07:55:00|29709.2|29702.2|29694.2|29687.2|29714.2|29707.2|29684.2|29677.2|181
1632988800000|2021-09-30 08:00:00|29689.2|29682.2|29684.2|29677.2|29699.2|29692.2|29674.2|29667.2|156
1632989100000|2021-09-30 08:05:00|29686.7|29679.7|29671.7|29664.7|29694.2|29687.2|29664.2|29657.2|361
1632989400000|2021-09-30 08:10:00|29674.2|29667.2|29674.2|29667.2|29689.2|29682.2|29669.2|29662.2|156
1632989700000|2021-09-30 08:15:00|29669.2|29662.2|29654.2|29647.2|29669.2|29662.2|29649.2|29642.2|148
1632990000000|2021-09-30 08:20:00|29656.7|29649.7|29674.2|29667.2|29674.2|29667.2|29654.2|29647.2|90
1632990300000|2021-09-30 08:25:00|29679.2|29672.2|29664.2|29657.2|29679.2|29672.2|29659.2|29652.2|157
1632990600000|2021-09-30 08:30:00|29666.7|29659.7|29676.7|29669.7|29679.2|29672.2|29654.2|29647.2|145
1632990900000|2021-09-30 08:35:00|29679.2|29672.2|29659.2|29652.2|29684.2|29677.2|29649.2|29642.2|103
1632991200000|2021-09-30 08:40:00|29656.7|29649.7|29649.2|29642.2|29659.2|29652.2|29644.2|29637.2|170
1632991500000|2021-09-30 08:45:00|29654.2|29647.2|29664.2|29657.2|29674.2|29667.2|29649.2|29642.2|111
1632991800000|2021-09-30 08:50:00|29666.7|29659.7|29674.2|29667.2|29679.2|29672.2|29664.2|29657.2|77
1632992100000|2021-09-30 08:55:00|29669.2|29662.2|29671.7|29664.7|29674.2|29667.2|29664.2|29657.2|45
1632992400000|2021-09-30 09:00:00|29669.2|29662.2|29656.7|29649.7|29674.2|29667.2|29654.2|29647.2|114
1632992700000|2021-09-30 09:05:00|29659.2|29652.2|29649.2|29642.2|29659.2|29652.2|29629.2|29622.2|129
1632993000000|2021-09-30 09:10:00|29646.7|29639.7|29649.2|29642.2|29654.2|29647.2|29639.2|29632.2|168
1632993300000|2021-09-30 09:15:00|29651.7|29644.7|29639.2|29632.2|29659.2|29652.2|29639.2|29632.2|44
1632993600000|2021-09-30 09:20:00|29641.7|29634.7|29629.2|29622.2|29644.2|29637.2|29629.2|29622.2|48
1632993900000|2021-09-30 09:25:00|29631.7|29624.7|29629.2|29622.2|29634.2|29627.2|29614.2|29607.2|97
1632994200000|2021-09-30 09:30:00|29624.2|29617.2|29629.2|29622.2|29629.2|29622.2|29599.2|29592.2|165
1632994500000|2021-09-30 09:35:00|29626.7|29619.7|29619.2|29612.2|29634.2|29627.2|29619.2|29612.2|49
1632994800000|2021-09-30 09:40:00|29616.7|29609.7|29589.2|29582.2|29619.2|29612.2|29584.2|29577.2|154
1632995100000|2021-09-30 09:45:00|29586.7|29579.7|29594.2|29587.2|29599.2|29592.2|29584.2|29577.2|179
1632995400000|2021-09-30 09:50:00|29589.2|29582.2|29589.2|29582.2|29601.7|29594.7|29584.2|29577.2|107
1632995700000|2021-09-30 09:55:00|29584.2|29577.2|29574.2|29567.2|29589.2|29582.2|29574.2|29567.2|136
1632996000000|2021-09-30 10:00:00|29576.7|29569.7|29591.7|29584.7|29599.2|29592.2|29574.2|29567.2|129
1632996300000|2021-09-30 10:05:00|29589.2|29582.2|29584.2|29577.2|29594.2|29587.2|29574.2|29567.2|106
1632996600000|2021-09-30 10:10:00|29581.7|29574.7|29569.2|29562.2|29586.7|29579.7|29564.2|29557.2|97
1632996900000|2021-09-30 10:15:00|29566.7|29559.7|29554.2|29547.2|29574.2|29567.2|29549.2|29542.2|96
1632997200000|2021-09-30 10:20:00|29549.2|29542.2|29524.2|29517.2|29554.2|29547.2|29519.2|29512.2|182
1632997500000|2021-09-30 10:25:00|29521.7|29514.7|29511.7|29504.7|29539.2|29532.2|29509.2|29502.2|231
1632997800000|2021-09-30 10:30:00|29509.2|29502.2|29534.2|29527.2|29534.2|29527.2|29509.2|29502.2|112
1632998100000|2021-09-30 10:35:00|29531.7|29524.7|29556.7|29549.7|29559.2|29552.2|29529.2|29522.2|187
1632998400000|2021-09-30 10:40:00|29559.2|29552.2|29549.2|29542.2|29561.7|29554.7|29549.2|29542.2|93
1632998700000|2021-09-30 10:45:00|29551.7|29544.7|29574.2|29567.2|29576.7|29569.7|29549.2|29542.2|74
1632999000000|2021-09-30 10:50:00|29571.7|29564.7|29559.2|29552.2|29579.2|29572.2|29559.2|29552.2|83
1632999300000|2021-09-30 10:55:00|29564.2|29557.2|29546.7|29539.7|29564.2|29557.2|29544.2|29537.2|105
1632999600000|2021-09-30 11:00:00|29544.2|29537.2|29534.2|29527.2|29556.7|29549.7|29529.2|29522.2|134
1632999900000|2021-09-30 11:05:00|29531.7|29524.7|29566.7|29559.7|29569.2|29562.2|29529.2|29522.2|148
1633000200000|2021-09-30 11:10:00|29569.2|29562.2|29579.2|29572.2|29586.7|29579.7|29564.2|29557.2|120
1633000500000|2021-09-30 11:15:00|29581.7|29574.7|29594.2|29587.2|29594.2|29587.2|29569.2|29562.2|48
1633000800000|2021-09-30 11:20:00|29589.2|29582.2|29589.2|29582.2|29599.2|29592.2|29584.2|29577.2|57
1633001100000|2021-09-30 11:25:00|29594.2|29587.2|29584.2|29577.2|29594.2|29587.2|29579.2|29572.2|41
1633001400000|2021-09-30 11:30:00|29581.7|29574.7|29569.2|29562.2|29584.2|29577.2|29569.2|29562.2|64
1633001700000|2021-09-30 11:35:00|29571.7|29564.7|29559.2|29552.2|29579.2|29572.2|29559.2|29552.2|78
1633002000000|2021-09-30 11:40:00|29561.7|29554.7|29544.2|29537.2|29564.2|29557.2|29531.7|29524.7|192
1633002300000|2021-09-30 11:45:00|29546.7|29539.7|29554.2|29547.2|29554.2|29547.2|29541.7|29534.7|128
1633002600000|2021-09-30 11:50:00|29551.7|29544.7|29579.2|29572.2|29586.7|29579.7|29549.2|29542.2|124
1633002900000|2021-09-30 11:55:00|29576.7|29569.7|29569.2|29562.2|29579.2|29572.2|29564.2|29557.2|60
1633003200000|2021-09-30 12:00:00|29571.7|29564.7|29574.2|29567.2|29589.2|29582.2|29566.7|29559.7|41
1633003500000|2021-09-30 12:05:00|29569.2|29562.2|29564.2|29557.2|29574.2|29567.2|29559.2|29552.2|79
1633003800000|2021-09-30 12:10:00|29559.2|29552.2|29559.2|29552.2|29564.2|29557.2|29549.2|29542.2|55
1633004100000|2021-09-30 12:15:00|29564.2|29557.2|29556.7|29549.7|29566.7|29559.7|29549.2|29542.2|39
1633004400000|2021-09-30 12:20:00|29554.2|29547.2|29564.2|29557.2|29574.2|29567.2|29554.2|29547.2|73
1633004700000|2021-09-30 12:25:00|29559.2|29552.2|29569.2|29562.2|29574.2|29567.2|29559.2|29552.2|55
1633005000000|2021-09-30 12:30:00|29571.7|29564.7|29584.2|29577.2|29591.7|29584.7|29569.2|29562.2|92
1633005300000|2021-09-30 12:35:00|29579.2|29572.2|29579.2|29572.2|29589.2|29582.2|29569.2|29562.2|211
1633005600000|2021-09-30 12:40:00|29576.7|29569.7|29574.2|29567.2|29589.2|29582.2|29574.2|29567.2|48
1633005900000|2021-09-30 12:45:00|29576.7|29569.7|29584.2|29577.2|29599.2|29592.2|29574.2|29567.2|78
1633006200000|2021-09-30 12:50:00|29579.2|29572.2|29564.2|29557.2|29589.2|29582.2|29564.2|29557.2|86
1633006500000|2021-09-30 12:55:00|29566.7|29559.7|29559.2|29552.2|29579.2|29572.2|29556.7|29549.7|37
1633006800000|2021-09-30 13:00:00|29561.7|29554.7|29544.2|29537.2|29564.2|29557.2|29544.2|29537.2|177
1633007100000|2021-09-30 13:05:00|29539.2|29532.2|29539.2|29532.2|29544.2|29537.2|29526.7|29519.7|149
1633007400000|2021-09-30 13:10:00|29544.2|29537.2|29534.2|29527.2|29549.2|29542.2|29524.2|29517.2|94
1633007700000|2021-09-30 13:15:00|29536.7|29529.7|29524.2|29517.2|29541.7|29534.7|29519.2|29512.2|42
1633008000000|2021-09-30 13:20:00|29521.7|29514.7|29534.2|29527.2|29534.2|29527.2|29514.2|29507.2|54
1633008300000|2021-09-30 13:25:00|29529.2|29522.2|29539.2|29532.2|29539.2|29532.2|29514.2|29507.2|79
1633008600000|2021-09-30 13:30:00|29544.2|29537.2|29549.2|29542.2|29569.2|29562.2|29524.2|29517.2|346
1633008900000|2021-09-30 13:35:00|29554.2|29547.2|29499.2|29492.2|29559.2|29552.2|29489.2|29482.2|227
1633009200000|2021-09-30 13:40:00|29496.7|29489.7|29509.2|29502.2|29524.2|29517.2|29489.2|29482.2|164
1633009500000|2021-09-30 13:45:00|29514.2|29507.2|29559.2|29552.2|29559.2|29552.2|29499.2|29492.2|207
1633009800000|2021-09-30 13:50:00|29561.7|29554.7|29579.2|29572.2|29579.2|29572.2|29554.2|29547.2|309
1633010100000|2021-09-30 13:55:00|29576.7|29569.7|29524.2|29517.2|29579.2|29572.2|29524.2|29517.2|272
1633010400000|2021-09-30 14:00:00|29526.7|29519.7|29519.2|29512.2|29536.7|29529.7|29509.2|29502.2|283
1633010700000|2021-09-30 14:05:00|29521.7|29514.7|29509.2|29502.2|29521.7|29514.7|29474.2|29467.2|230
1633011000000|2021-09-30 14:10:00|29514.2|29507.2|29499.2|29492.2|29519.2|29512.2|29494.2|29487.2|180
1633011300000|2021-09-30 14:15:00|29496.7|29489.7|29529.2|29522.2|29536.7|29529.7|29494.2|29487.2|205
1633011600000|2021-09-30 14:20:00|29531.7|29524.7|29489.2|29482.2|29534.2|29527.2|29489.2|29482.2|140
1633011900000|2021-09-30 14:25:00|29491.7|29484.7|29506.7|29499.7|29529.2|29522.2|29489.2|29482.2|205
1633012200000|2021-09-30 14:30:00|29504.2|29497.2|29509.2|29502.2|29519.2|29512.2|29459.2|29452.2|272
1633012500000|2021-09-30 14:35:00|29511.7|29504.7|29506.7|29499.7|29519.2|29512.2|29494.2|29487.2|70
1633012800000|2021-09-30 14:40:00|29504.2|29497.2|29499.2|29492.2|29506.7|29499.7|29474.2|29467.2|223
1633013100000|2021-09-30 14:45:00|29496.7|29489.7|29474.2|29467.2|29504.2|29497.2|29464.2|29457.2|400
1633013400000|2021-09-30 14:50:00|29471.7|29464.7|29464.2|29457.2|29479.2|29472.2|29459.2|29452.2|302
1633013700000|2021-09-30 14:55:00|29461.7|29454.7|29424.2|29417.2|29464.2|29457.2|29419.2|29412.2|779
1633014000000|2021-09-30 15:00:00|29419.2|29412.2|29439.2|29432.2|29446.7|29439.7|29414.2|29407.2|326
1633014300000|2021-09-30 15:05:00|29441.7|29434.7|29469.2|29462.2|29476.7|29469.7|29434.2|29427.2|175
1633014600000|2021-09-30 15:10:00|29471.7|29464.7|29469.2|29462.2|29479.2|29472.2|29464.2|29457.2|246
1633014900000|2021-09-30 15:15:00|29471.7|29464.7|29494.2|29487.2|29501.7|29494.7|29471.7|29464.7|218
1633015200000|2021-09-30 15:20:00|29489.2|29482.2|29469.2|29462.2|29494.2|29487.2|29469.2|29462.2|241
1633015500000|2021-09-30 15:25:00|29474.2|29467.2|29484.2|29477.2|29489.2|29482.2|29469.2|29462.2|405
1633015800000|2021-09-30 15:30:00|29489.2|29482.2|29429.2|29422.2|29494.2|29487.2|29429.2|29422.2|497
1633016100000|2021-09-30 15:35:00|29431.7|29424.7|29411.7|29404.7|29439.2|29432.2|29399.2|29392.2|599
1633016400000|2021-09-30 15:40:00|29409.2|29402.2|29419.2|29412.2|29419.2|29412.2|29399.2|29392.2|307
1633016700000|2021-09-30 15:45:00|29416.7|29409.7|29381.7|29374.7|29424.2|29417.2|29374.2|29367.2|507
1633017000000|2021-09-30 15:50:00|29384.2|29377.2|29384.2|29377.2|29394.2|29387.2|29349.2|29342.2|310
1633017300000|2021-09-30 15:55:00|29386.7|29379.7|29379.2|29372.2|29386.7|29379.7|29359.2|29352.2|106
1633017600000|2021-09-30 16:00:00|29376.7|29369.7|29351.7|29344.7|29386.7|29379.7|29351.7|29344.7|126
1633017900000|2021-09-30 16:05:00|29349.2|29342.2|29319.2|29312.2|29359.2|29352.2|29316.7|29309.7|316
1633018200000|2021-09-30 16:10:00|29324.2|29317.2|29331.7|29324.7|29344.2|29337.2|29304.2|29297.2|185
1633018500000|2021-09-30 16:15:00|29329.2|29322.2|29341.7|29334.7|29344.2|29337.2|29319.2|29312.2|218
1633018800000|2021-09-30 16:20:00|29344.2|29337.2|29319.2|29312.2|29361.7|29354.7|29309.2|29302.2|240
1633019100000|2021-09-30 16:25:00|29321.7|29314.7|29314.2|29307.2|29344.2|29337.2|29314.2|29307.2|179
1633019400000|2021-09-30 16:30:00|29309.2|29302.2|29301.7|29294.7|29314.2|29307.2|29261.7|29254.7|491
1633019700000|2021-09-30 16:35:00|29299.2|29292.2|29334.2|29327.2|29339.2|29332.2|29289.2|29282.2|231
1633020000000|2021-09-30 16:40:00|29331.7|29324.7|29329.2|29322.2|29344.2|29337.2|29314.2|29307.2|133
1633020300000|2021-09-30 16:45:00|29331.7|29324.7|29359.2|29352.2|29359.2|29352.2|29314.2|29307.2|159
1633020600000|2021-09-30 16:50:00|29356.7|29349.7|29359.2|29352.2|29369.2|29362.2|29349.2|29342.2|181
1633020900000|2021-09-30 16:55:00|29356.7|29349.7|29344.2|29337.2|29359.2|29352.2|29324.2|29317.2|287
1633021200000|2021-09-30 17:00:00|29349.2|29342.2|29379.2|29372.2|29379.2|29372.2|29334.2|29327.2|131
1633021500000|2021-09-30 17:05:00|29374.2|29367.2|29399.2|29392.2|29409.2|29402.2|29371.7|29364.7|266
1633021800000|2021-09-30 17:10:00|29401.7|29394.7|29394.2|29387.2|29414.2|29407.2|29384.2|29377.2|125
1633022100000|2021-09-30 17:15:00|29399.2|29392.2|29399.2|29392.2|29419.2|29412.2|29374.2|29367.2|232
1633022400000|2021-09-30 17:20:00|29396.7|29389.7|29366.7|29359.7|29399.2|29392.2|29364.2|29357.2|129
1633022700000|2021-09-30 17:25:00|29369.2|29362.2|29369.2|29362.2|29379.2|29372.2|29354.2|29347.2|127
1633023000000|2021-09-30 17:30:00|29366.7|29359.7|29356.7|29349.7|29369.2|29362.2|29334.2|29327.2|51
1633023300000|2021-09-30 17:35:00|29354.2|29347.2|29374.2|29367.2|29384.2|29377.2|29339.2|29332.2|122
1633023600000|2021-09-30 17:40:00|29376.7|29369.7|29371.7|29364.7|29384.2|29377.2|29359.2|29352.2|70
1633023900000|2021-09-30 17:45:00|29374.2|29367.2|29384.2|29377.2|29384.2|29377.2|29364.2|29357.2|124
1633024200000|2021-09-30 17:50:00|29386.7|29379.7|29409.2|29402.2|29409.2|29402.2|29379.2|29372.2|98
1633024500000|2021-09-30 17:55:00|29406.7|29399.7|29409.2|29402.2|29409.2|29402.2|29394.2|29387.2|61
1633024800000|2021-09-30 18:00:00|29406.7|29399.7|29434.2|29427.2|29439.2|29432.2|29406.7|29399.7|129
1633025100000|2021-09-30 18:05:00|29431.7|29424.7|29464.2|29457.2|29464.2|29457.2|29429.2|29422.2|284
1633025400000|2021-09-30 18:10:00|29461.7|29454.7|29459.2|29452.2|29474.2|29467.2|29449.2|29442.2|119
1633025700000|2021-09-30 18:15:00|29461.7|29454.7|29429.2|29422.2|29464.2|29457.2|29429.2|29422.2|94
1633026000000|2021-09-30 18:20:00|29426.7|29419.7|29434.2|29427.2|29444.2|29437.2|29424.2|29417.2|46
1633026300000|2021-09-30 18:25:00|29431.7|29424.7|29454.2|29447.2|29454.2|29447.2|29424.2|29417.2|85
1633026600000|2021-09-30 18:30:00|29449.2|29442.2|29479.2|29472.2|29479.2|29472.2|29444.2|29437.2|115
1633026900000|2021-09-30 18:35:00|29474.2|29467.2|29444.2|29437.2|29476.7|29469.7|29444.2|29437.2|54
1633027200000|2021-09-30 18:40:00|29449.2|29442.2|29479.2|29472.2|29479.2|29472.2|29444.2|29437.2|121
1633027500000|2021-09-30 18:45:00|29474.2|29467.2|29479.2|29472.2|29486.7|29479.7|29469.2|29462.2|109
1633027800000|2021-09-30 18:50:00|29481.7|29474.7|29459.2|29452.2|29499.2|29492.2|29456.7|29449.7|219
1633028100000|2021-09-30 18:55:00|29454.2|29447.2|29439.2|29432.2|29459.2|29452.2|29439.2|29432.2|68
1633028400000|2021-09-30 19:00:00|29441.7|29434.7|29424.2|29417.2|29456.7|29449.7|29404.2|29397.2|168
1633028700000|2021-09-30 19:05:00|29426.7|29419.7|29444.2|29437.2|29456.7|29449.7|29424.2|29417.2|80
1633029000000|2021-09-30 19:10:00|29446.7|29439.7|29459.2|29452.2|29471.7|29464.7|29446.7|29439.7|95
1633029300000|2021-09-30 19:15:00|29464.2|29457.2|29464.2|29457.2|29489.2|29482.2|29459.2|29452.2|175
1633029600000|2021-09-30 19:20:00|29461.7|29454.7|29429.2|29422.2|29464.2|29457.2|29426.7|29419.7|80
1633029900000|2021-09-30 19:25:00|29426.7|29419.7|29409.2|29402.2|29441.7|29434.7|29409.2|29402.2|77
1633030200000|2021-09-30 19:30:00|29404.2|29397.2|29444.2|29437.2|29459.2|29452.2|29399.2|29392.2|166
1633030500000|2021-09-30 19:35:00|29441.7|29434.7|29409.2|29402.2|29451.7|29444.7|29404.2|29397.2|120
1633030800000|2021-09-30 19:40:00|29411.7|29404.7|29379.2|29372.2|29419.2|29412.2|29374.2|29367.2|221
1633031100000|2021-09-30 19:45:00|29381.7|29374.7|29339.2|29332.2|29381.7|29374.7|29329.2|29322.2|398
1633031400000|2021-09-30 19:50:00|29336.7|29329.7|29324.2|29317.2|29344.2|29337.2|29309.2|29302.2|382
1633031700000|2021-09-30 19:55:00|29319.2|29312.2|29299.2|29292.2|29339.2|29332.2|29286.7|29279.7|644
1633032000000|2021-09-30 20:00:00|29294.2|29287.2|29329.2|29322.2|29331.7|29324.7|29294.2|29287.2|468
1633032300000|2021-09-30 20:05:00|29331.7|29324.7|29299.2|29292.2|29331.7|29324.7|29289.2|29282.2|181
1633032600000|2021-09-30 20:10:00|29294.2|29287.2|29321.7|29314.7|29321.7|29314.7|29294.2|29287.2|100
1633032900000|2021-09-30 20:15:00|29325.7|29310.7|29310.7|29295.7|29325.7|29310.7|29308.2|29293.2|29
1633033200000|2021-09-30 20:20:00|29315.7|29300.7|29315.7|29300.7|29345.7|29330.7|29313.2|29298.2|78
1633033500000|2021-09-30 20:25:00|29318.2|29303.2|29313.2|29298.2|29318.2|29303.2|29310.7|29295.7|7
1633033800000|2021-09-30 20:30:00|29315.7|29300.7|29315.7|29300.7|29320.7|29305.7|29308.2|29293.2|15
1633034100000|2021-09-30 20:35:00|29313.2|29298.2|29315.7|29300.7|29323.2|29308.2|29310.7|29295.7|18
1633034400000|2021-09-30 20:40:00|29318.2|29303.2|29318.2|29303.2|29318.2|29303.2|29310.7|29295.7|5
1633034700000|2021-09-30 20:45:00|29320.7|29305.7|29323.2|29308.2|29323.2|29308.2|29315.7|29300.7|50
1633035000000|2021-09-30 20:50:00|29325.7|29310.7|29320.7|29305.7|29333.2|29318.2|29315.7|29300.7|64
1633035300000|2021-09-30 20:55:00|29318.2|29303.2|29313|29283|29318.2|29303.2|29303.2|29282.6|13
1633035600000|2021-09-30 21:00:00|29313.3|29283.3|29314.5|29284.5|29316.1|29286.1|29312.4|29282.4|0
1633035900000|2021-09-30 21:05:00|29314.3|29284.3|29314.8|29284.8|29317.8|29287.8|29313.3|29283.3|0
1633036200000|2021-09-30 21:10:00|29314.3|29284.3|29318.8|29288.8|29318.8|29288.8|29314.2|29284.2|0
1633036500000|2021-09-30 21:15:00|29318.5|29288.5|29315|29285|29318.5|29288.5|29313.1|29283.1|0
1633036800000|2021-09-30 21:20:00|29315.6|29285.6|29318|29288|29318.7|29288.7|29315|29285|0
1633037100000|2021-09-30 21:25:00|29317.8|29287.8|29321.1|29291.1|29321.6|29291.6|29317.8|29287.8|0
1633037400000|2021-09-30 21:30:00|29321.6|29291.6|29322.4|29292.4|29322.6|29292.6|29320.9|29290.9|0
1633037700000|2021-09-30 21:35:00|29319.8|29289.8|29321.8|29291.8|29321.8|29291.8|29318.4|29288.4|0
1633038000000|2021-09-30 21:40:00|29321.9|29291.9|29321.6|29291.6|29324.1|29294.1|29320.9|29290.9|0
1633038300000|2021-09-30 21:45:00|29321.4|29291.4|29322.6|29292.6|29322.6|29292.6|29320.6|29290.6|0
1633038600000|2021-09-30 21:50:00|29321.7|29291.7|29325.7|29295.7|29325.7|29295.7|29321.6|29291.6|0
1633038900000|2021-09-30 21:55:00|29325.4|29295.4|29320.5|29290.5|29325.4|29295.4|29320.3|29290.3|0
1633039200000|2021-09-30 22:00:00|29326.4|29296.4|29343.2|29328.2|29358.2|29343.2|29323.2|29294|79
1633039500000|2021-09-30 22:05:00|29340.7|29325.7|29365.7|29350.7|29365.7|29350.7|29328.2|29313.2|18
1633039800000|2021-09-30 22:10:00|29363.2|29348.2|29355.7|29340.7|29365.7|29350.7|29353.2|29338.2|19
1633040100000|2021-09-30 22:15:00|29358.2|29343.2|29345.7|29330.7|29363.2|29348.2|29343.2|29328.2|6
1633040400000|2021-09-30 22:20:00|29343.2|29328.2|29353.2|29338.2|29353.2|29338.2|29343.2|29328.2|2
1633040700000|2021-09-30 22:25:00|29345.7|29330.7|29343.2|29328.2|29350.7|29335.7|29338.2|29323.2|62
1633041000000|2021-09-30 22:30:00|29348.2|29333.2|29348.2|29333.2|29350.7|29335.7|29343.2|29328.2|9
1633041300000|2021-09-30 22:35:00|29353.2|29338.2|29355.7|29340.7|29358.2|29343.2|29348.2|29333.2|25
1633041600000|2021-09-30 22:40:00|29353.2|29338.2|29370.7|29355.7|29373.2|29358.2|29353.2|29338.2|49
1633041900000|2021-09-30 22:45:00|29373.2|29358.2|29373.2|29358.2|29383.2|29368.2|29370.7|29355.7|37
1633042200000|2021-09-30 22:50:00|29370.7|29355.7|29373.2|29358.2|29373.2|29358.2|29370.7|29355.7|4
1633042500000|2021-09-30 22:55:00|29370.7|29355.7|29365.7|29350.7|29370.7|29355.7|29360.7|29345.7|22
1633042800000|2021-09-30 23:00:00|29368.2|29353.2|29373.2|29358.2|29378.2|29363.2|29363.2|29348.2|19
1633043100000|2021-09-30 23:05:00|29368.2|29353.2|29373.2|29358.2|29373.2|29358.2|29368.2|29353.2|7
1633043400000|2021-09-30 23:10:00|29370.7|29355.7|29375.7|29360.7|29380.7|29365.7|29368.2|29353.2|7
1633043700000|2021-09-30 23:15:00|29373.2|29358.2|29388.2|29373.2|29388.2|29373.2|29370.7|29355.7|17
1633044000000|2021-09-30 23:20:00|29380.7|29365.7|29370.7|29355.7|29383.2|29368.2|29365.7|29350.7|50
1633044300000|2021-09-30 23:25:00|29373.2|29358.2|29365.7|29350.7|29373.2|29358.2|29363.2|29348.2|42
1633044600000|2021-09-30 23:30:00|29368.2|29353.2|29321.7|29314.7|29373.2|29358.2|29321.7|29314.7|20291
1633044900000|2021-09-30 23:35:00|29319.2|29312.2|29326.7|29319.7|29336.7|29329.7|29314.2|29307.2|73
1633045200000|2021-09-30 23:40:00|29329.2|29322.2|29316.7|29309.7|29336.7|29329.7|29294.2|29287.2|234
1633045500000|2021-09-30 23:45:00|29319.2|29312.2|29236.7|29229.7|29331.7|29324.7|29211.7|29204.7|603
1633045800000|2021-09-30 23:50:00|29234.2|29227.2|29276.7|29269.7|29286.7|29279.7|29224.2|29217.2|410
1633046100000|2021-09-30 23:55:00|29279.2|29272.2|29261.7|29254.7|29294.2|29287.2|29249.2|29242.2|301
1633046400000|2021-10-01 00:00:00|29251.7|29244.7|29311.7|29304.7|29311.7|29304.7|29219.2|29212.2|1504
1633046700000|2021-10-01 00:05:00|29309.2|29302.2|29336.7|29329.7|29371.7|29364.7|29299.2|29292.2|1010
1633047000000|2021-10-01 00:10:00|29339.2|29332.2|29376.7|29369.7|29379.2|29372.2|29329.2|29322.2|630
1633047300000|2021-10-01 00:15:00|29374.2|29367.2|29356.7|29349.7|29394.2|29387.2|29349.2|29342.2|736
1633047600000|2021-10-01 00:20:00|29354.2|29347.2|29374.2|29367.2|29376.7|29369.7|29326.7|29319.7|456
1633047900000|2021-10-01 00:25:00|29371.7|29364.7|29364.2|29357.2|29374.2|29367.2|29349.2|29342.2|244
1633048200000|2021-10-01 00:30:00|29366.7|29359.7|29349.2|29342.2|29394.2|29387.2|29329.2|29322.2|399
1633048500000|2021-10-01 00:35:00|29346.7|29339.7|29374.2|29367.2|29379.2|29372.2|29339.2|29332.2|229
1633048800000|2021-10-01 00:40:00|29376.7|29369.7|29384.2|29377.2|29406.7|29399.7|29374.2|29367.2|323
1633049100000|2021-10-01 00:45:00|29381.7|29374.7|29319.2|29312.2|29384.2|29377.2|29304.2|29297.2|456
1633049400000|2021-10-01 00:50:00|29316.7|29309.7|29274.2|29267.2|29319.2|29312.2|29254.2|29247.2|651
1633049700000|2021-10-01 00:55:00|29271.7|29264.7|29219.2|29212.2|29271.7|29264.7|29214.2|29207.2|785
1633050000000|2021-10-01 01:00:00|29221.7|29214.7|29179.2|29172.2|29244.2|29237.2|29154.2|29147.2|1221
1633050300000|2021-10-01 01:05:00|29181.7|29174.7|29134.2|29127.2|29181.7|29174.7|29126.7|29119.7|894
1633050600000|2021-10-01 01:10:00|29131.7|29124.7|29104.2|29097.2|29139.2|29132.2|29094.2|29087.2|1017
1633050900000|2021-10-01 01:15:00|29106.7|29099.7|29099.2|29092.2|29129.2|29122.2|29084.2|29077.2|1076
1633051200000|2021-10-01 01:20:00|29104.2|29097.2|29059.2|29052.2|29116.7|29109.7|29046.7|29039.7|1001
1633051500000|2021-10-01 01:25:00|29064.2|29057.2|29009.2|29002.2|29069.2|29062.2|29009.2|29002.2|1067
1633051800000|2021-10-01 01:30:00|29006.7|28999.7|28974.2|28967.2|29024.2|29017.2|28966.7|28959.7|1356
1633052100000|2021-10-01 01:35:00|28976.7|28969.7|28949.2|28942.2|28984.2|28977.2|28904.2|28897.2|1981
1633052400000|2021-10-01 01:40:00|28946.7|28939.7|28954.2|28947.2|28959.2|28952.2|28879.2|28872.2|1654
1633052700000|2021-10-01 01:45:00|28959.2|28952.2|28859.2|28852.2|28959.2|28952.2|28839.2|28832.2|1178
1633053000000|2021-10-01 01:50:00|28861.7|28854.7|28879.2|28872.2|28899.2|28892.2|28839.2|28832.2|1097
1633053300000|2021-10-01 01:55:00|28876.7|28869.7|28909.2|28902.2|28944.2|28937.2|28866.7|28859.7|1035
1633053600000|2021-10-01 02:00:00|28906.7|28899.7|28884.2|28877.2|28914.2|28907.2|28856.7|28849.7|757
1633053900000|2021-10-01 02:05:00|28881.7|28874.7|28889.2|28882.2|28904.2|28897.2|28866.7|28859.7|384
1633054200000|2021-10-01 02:10:00|28886.7|28879.7|28864.2|28857.2|28886.7|28879.7|28864.2|28857.2|566
1633054500000|2021-10-01 02:15:00|28866.7|28859.7|28849.2|28842.2|28869.2|28862.2|28834.2|28827.2|608
1633054800000|2021-10-01 02:20:00|28854.2|28847.2|28844.2|28837.2|28854.2|28847.2|28834.2|28827.2|691
1633055100000|2021-10-01 02:25:00|28846.7|28839.7|28869.2|28862.2|28874.2|28867.2|28834.2|28827.2|799
1633055400000|2021-10-01 02:30:00|28866.7|28859.7|28846.7|28839.7|28874.2|28867.2|28769.2|28762.2|1446
1633055700000|2021-10-01 02:35:00|28844.2|28837.2|28877|28870|28879.5|28872.5|28807|28800|490
1633056000000|2021-10-01 02:40:00|28874.5|28867.5|28859.5|28852.5|28874.5|28867.5|28839.5|28832.5|311
1633056300000|2021-10-01 02:45:00|28857|28850|28804.5|28797.5|28862|28855|28779.5|28772.5|368
1633056600000|2021-10-01 02:50:00|28802|28795|28814.5|28807.5|28814.5|28807.5|28772|28765|468
1633056900000|2021-10-01 02:55:00|28809.5|28802.5|28819.5|28812.5|28819.5|28812.5|28784.5|28777.5|171
1633057200000|2021-10-01 03:00:00|28817|28810|28854.5|28847.5|28874.5|28867.5|28817|28810|346
1633057500000|2021-10-01 03:05:00|28859.5|28852.5|28867|28860|28877|28870|28844.5|28837.5|147
1633057800000|2021-10-01 03:10:00|28864.5|28857.5|28862|28855|28882|28875|28854.5|28847.5|120
1633058100000|2021-10-01 03:15:00|28859.5|28852.5|28797|28790|28867|28860|28794.5|28787.5|303
1633058400000|2021-10-01 03:20:00|28799.5|28792.5|28819.5|28812.5|28824.5|28817.5|28794.5|28787.5|387
1633058700000|2021-10-01 03:25:00|28817|28810|28844.5|28837.5|28844.5|28837.5|28807|28800|322
1633059000000|2021-10-01 03:30:00|28849.5|28842.5|28869.5|28862.5|28922|28915|28844.5|28837.5|690
1633059300000|2021-10-01 03:35:00|28874.5|28867.5|28844.5|28837.5|28894.5|28887.5|28842|28835|370
1633059600000|2021-10-01 03:40:00|28849.5|28842.5|28794.5|28787.5|28849.5|28842.5|28792|28785|847
1633059900000|2021-10-01 03:45:00|28792|28785|28789.5|28782.5|28814.5|28807.5|28779.5|28772.5|558
1633060200000|2021-10-01 03:50:00|28787|28780|28747|28740|28789.5|28782.5|28712|28705|1533
1633060500000|2021-10-01 03:55:00|28744.5|28737.5|28699.5|28692.5|28749.5|28742.5|28684.5|28677.5|1234
1633060800000|2021-10-01 04:00:00|28702|28695|28694.5|28687.5|28739.5|28732.5|28689.5|28682.5|607
1633061100000|2021-10-01 04:05:00|28692|28685|28724.5|28717.5|28729.5|28722.5|28679.5|28672.5|585
1633061400000|2021-10-01 04:10:00|28719.5|28712.5|28729.5|28722.5|28729.5|28722.5|28704.5|28697.5|389
1633061700000|2021-10-01 04:15:00|28727|28720|28739.5|28732.5|28749.5|28742.5|28719.5|28712.5|272
1633062000000|2021-10-01 04:20:00|28742|28735|28729.5|28722.5|28744.5|28737.5|28724.5|28717.5|254
1633062300000|2021-10-01 04:25:00|28724.5|28717.5|28689.5|28682.5|28729.5|28722.5|28689.5|28682.5|457
1633062600000|2021-10-01 04:30:00|28687|28680|28709.5|28702.5|28719.5|28712.5|28687|28680|439
1633062900000|2021-10-01 04:35:00|28712|28705|28729.5|28722.5|28737|28730|28694.5|28687.5|269
1633063200000|2021-10-01 04:40:00|28727|28720|28727|28720|28744.5|28737.5|28724.5|28717.5|225
1633063500000|2021-10-01 04:45:00|28724.5|28717.5|28767|28760|28784.5|28777.5|28704.5|28697.5|446
1633063800000|2021-10-01 04:50:00|28764.5|28757.5|28814.5|28807.5|28844.5|28837.5|28764.5|28757.5|691
1633064100000|2021-10-01 04:55:00|28812|28805|28814.5|28807.5|28819.5|28812.5|28789.5|28782.5|575
1633064400000|2021-10-01 05:00:00|28817|28810|28759.5|28752.5|28824.5|28817.5|28759.5|28752.5|605
1633064700000|2021-10-01 05:05:00|28757|28750|28749.5|28742.5|28759.5|28752.5|28739.5|28732.5|448
1633065000000|2021-10-01 05:10:00|28747|28740|28774.5|28767.5|28792|28785|28742|28735|502
1633065300000|2021-10-01 05:15:00|28772|28765|28787|28780|28829.5|28822.5|28764.5|28757.5|629
1633065600000|2021-10-01 05:20:00|28789.5|28782.5|28807|28800|28809.5|28802.5|28782|28775|239
1633065900000|2021-10-01 05:25:00|28809.5|28802.5|28812|28805|28839.5|28832.5|28794.5|28787.5|319
1633066200000|2021-10-01 05:30:00|28809.5|28802.5|28827|28820|28844.5|28837.5|28804.5|28797.5|423
1633066500000|2021-10-01 05:35:00|28829.5|28822.5|28809.5|28802.5|28839.5|28832.5|28784.5|28777.5|871
1633066800000|2021-10-01 05:40:00|28804.5|28797.5|28799.5|28792.5|28829.5|28822.5|28794.5|28787.5|631
1633067100000|2021-10-01 05:45:00|28797|28790|28727|28720|28809.5|28802.5|28724.5|28717.5|1145
1633067400000|2021-10-01 05:50:00|28724.5|28717.5|28737|28730|28769.5|28762.5|28717|28710|934
1633067700000|2021-10-01 05:55:00|28734.5|28727.5|28764.5|28757.5|28774.5|28767.5|28709.5|28702.5|1421
1633068000000|2021-10-01 06:00:00|28769.5|28762.5|28857|28850|28869.5|28862.5|28759.5|28752.5|2532
1633068300000|2021-10-01 06:05:00|28859.5|28852.5|28864.5|28857.5|28889.5|28882.5|28849.5|28842.5|1594
1633068600000|2021-10-01 06:10:00|28867|28860|28819.5|28812.5|28879.5|28872.5|28814.5|28807.5|973
1633068900000|2021-10-01 06:15:00|28822|28815|28767|28760|28824.5|28817.5|28764.5|28757.5|436
1633069200000|2021-10-01 06:20:00|28764.5|28757.5|28732|28725|28764.5|28757.5|28719.5|28712.5|366
1633069500000|2021-10-01 06:25:00|28734.5|28727.5|28787|28780|28789.5|28782.5|28719.5|28712.5|482
1633069800000|2021-10-01 06:30:00|28789.5|28782.5|28754.5|28747.5|28789.5|28782.5|28749.5|28742.5|160
1633070100000|2021-10-01 06:35:00|28757|28750|28762|28755|28767|28760|28749.5|28742.5|130
1633070400000|2021-10-01 06:40:00|28764.5|28757.5|28757|28750|28794.5|28787.5|28752|28745|63
1633070700000|2021-10-01 06:45:00|28754.5|28747.5|28764.5|28757.5|28772|28765|28749.5|28742.5|62
1633071000000|2021-10-01 06:50:00|28767|28760|28727|28720|28769.5|28762.5|28717|28710|119
1633071300000|2021-10-01 06:55:00|28724.5|28717.5|28782|28775|28782|28775|28707|28700|280
1633071600000|2021-10-01 07:00:00|28787|28780|28734.5|28727.5|28797|28790|28717|28710|323
1633071900000|2021-10-01 07:05:00|28737|28730|28737|28730|28749.5|28742.5|28694.5|28687.5|283
1633072200000|2021-10-01 07:10:00|28739.5|28732.5|28772|28765|28772|28765|28694.5|28687.5|212
1633072500000|2021-10-01 07:15:00|28769.5|28762.5|28802|28795|28802|28795|28749.5|28742.5|121
1633072800000|2021-10-01 07:20:00|28804.5|28797.5|28802|28795|28827|28820|28782|28775|246
1633073100000|2021-10-01 07:25:00|28804.5|28797.5|28834.5|28827.5|28849.5|28842.5|28784.5|28777.5|346
1633073400000|2021-10-01 07:30:00|28839.5|28832.5|28824.5|28817.5|28869.5|28862.5|28822|28815|473
1633073700000|2021-10-01 07:35:00|28827|28820|28804.5|28797.5|28874.5|28867.5|28799.5|28792.5|332
1633074000000|2021-10-01 07:40:00|28807|28800|28804.5|28797.5|28839.5|28832.5|28794.5|28787.5|319
1633074300000|2021-10-01 07:45:00|28802|28795|28789.5|28782.5|28814.5|28807.5|28762|28755|262
1633074600000|2021-10-01 07:50:00|28792|28785|28847|28840|28849.5|28842.5|28792|28785|297
1633074900000|2021-10-01 07:55:00|28849.5|28842.5|28824.5|28817.5|28882|28875|28824.5|28817.5|428
1633075200000|2021-10-01 08:00:00|28827|28820|28829.5|28822.5|28854.5|28847.5|28824.5|28817.5|232
1633075500000|2021-10-01 08:05:00|28832|28825|28784.5|28777.5|28834.5|28827.5|28769.5|28762.5|256
1633075800000|2021-10-01 08:10:00|28779.5|28772.5|28744.5|28737.5|28797|28790|28744.5|28737.5|164
1633076100000|2021-10-01 08:15:00|28742|28735|28749.5|28742.5|28754.5|28747.5|28729.5|28722.5|194
1633076400000|2021-10-01 08:20:00|28747|28740|28769.5|28762.5|28769.5|28762.5|28737|28730|328
1633076700000|2021-10-01 08:25:00|28772|28765|28797|28790|28799.5|28792.5|28757|28750|258
1633077000000|2021-10-01 08:30:00|28799.5|28792.5|28814.5|28807.5|28832|28825|28792|28785|245
1633077300000|2021-10-01 08:35:00|28812|28805|28844.5|28837.5|28849.5|28842.5|28809.5|28802.5|268
1633077600000|2021-10-01 08:40:00|28842|28835|28854.5|28847.5|28864.5|28857.5|28819.5|28812.5|223
1633077900000|2021-10-01 08:45:00|28857|28850|28794.5|28787.5|28862|28855|28787|28780|268
1633078200000|2021-10-01 08:50:00|28797|28790|28802|28795|28809.5|28802.5|28777|28770|289
1633078500000|2021-10-01 08:55:00|28804.5|28797.5|28799.5|28792.5|28807|28800|28774.5|28767.5|161
1633078800000|2021-10-01 09:00:00|28804.5|28797.5|28809.5|28802.5|28819.5|28812.5|28789.5|28782.5|242
1633079100000|2021-10-01 09:05:00|28814.5|28807.5|28799.5|28792.5|28829.5|28822.5|28799.5|28792.5|124
1633079400000|2021-10-01 09:10:00|28794.5|28787.5|28829.5|28822.5|28834.5|28827.5|28794.5|28787.5|127
1633079700000|2021-10-01 09:15:00|28832|28825|28809.5|28802.5|28834.5|28827.5|28809.5|28802.5|93
1633080000000|2021-10-01 09:20:00|28812|28805|28794.5|28787.5|28837|28830|28794.5|28787.5|123
1633080300000|2021-10-01 09:25:00|28797|28790|28809.5|28802.5|28809.5|28802.5|28784.5|28777.5|161
1633080600000|2021-10-01 09:30:00|28804.5|28797.5|28789.5|28782.5|28819.5|28812.5|28784.5|28777.5|80
1633080900000|2021-10-01 09:35:00|28787|28780|28799.5|28792.5|28799.5|28792.5|28784.5|28777.5|105
1633081200000|2021-10-01 09:40:00|28804.5|28797.5|28784.5|28777.5|28804.5|28797.5|28774.5|28767.5|122
1633081500000|2021-10-01 09:45:00|28779.5|28772.5|28784.5|28777.5|28789.5|28782.5|28764.5|28757.5|168
1633081800000|2021-10-01 09:50:00|28787|28780|28779.5|28772.5|28789.5|28782.5|28764.5|28757.5|78
1633082100000|2021-10-01 09:55:00|28777|28770|28799.5|28792.5|28804.5|28797.5|28774.5|28767.5|128
1633082400000|2021-10-01 10:00:00|28802|28795|28804.5|28797.5|28819.5|28812.5|28794.5|28787.5|116
1633082700000|2021-10-01 10:05:00|28807|28800|28809.5|28802.5|28814.5|28807.5|28797|28790|65
1633083000000|2021-10-01 10:10:00|28807|28800|28834.5|28827.5|28834.5|28827.5|28804.5|28797.5|151
1633083300000|2021-10-01 10:15:00|28837|28830|28817|28810|28839.5|28832.5|28814.5|28807.5|178
1633083600000|2021-10-01 10:20:00|28814.5|28807.5|28804.5|28797.5|28822|28815|28794.5|28787.5|67
1633083900000|2021-10-01 10:25:00|28799.5|28792.5|28799.5|28792.5|28814.5|28807.5|28797|28790|70
1633084200000|2021-10-01 10:30:00|28802|28795|28824.5|28817.5|28829.5|28822.5|28799.5|28792.5|64
1633084500000|2021-10-01 10:35:00|28829.5|28822.5|28817|28810|28829.5|28822.5|28814.5|28807.5|55
1633084800000|2021-10-01 10:40:00|28819.5|28812.5|28814.5|28807.5|28819.5|28812.5|28799.5|28792.5|93
1633085100000|2021-10-01 10:45:00|28812|28805|28809.5|28802.5|28814.5|28807.5|28799.5|28792.5|81
1633085400000|2021-10-01 10:50:00|28807|28800|28814.5|28807.5|28817|28810|28794.5|28787.5|98
1633085700000|2021-10-01 10:55:00|28812|28805|28824.5|28817.5|28834.5|28827.5|28807|28800|101
1633086000000|2021-10-01 11:00:00|28827|28820|28849.5|28842.5|28849.5|28842.5|28819.5|28812.5|223
1633086300000|2021-10-01 11:05:00|28844.5|28837.5|28854.5|28847.5|28859.5|28852.5|28839.5|28832.5|195
1633086600000|2021-10-01 11:10:00|28852|28845|28879.5|28872.5|28884.5|28877.5|28849.5|28842.5|152
1633086900000|2021-10-01 11:15:00|28882|28875|28889.5|28882.5|28914.5|28907.5|28879.5|28872.5|342
1633087200000|2021-10-01 11:20:00|28892|28885|28929.5|28922.5|28929.5|28922.5|28889.5|28882.5|369
1633087500000|2021-10-01 11:25:00|28934.5|28927.5|28934.5|28927.5|28944.5|28937.5|28919.5|28912.5|391
1633087800000|2021-10-01 11:30:00|28937|28930|28962|28955|28964.5|28957.5|28927|28920|224
1633088100000|2021-10-01 11:35:00|28959.5|28952.5|28967|28960|28984.5|28977.5|28959.5|28952.5|332
1633088400000|2021-10-01 11:40:00|28964.5|28957.5|28964.5|28957.5|28974.5|28967.5|28949.5|28942.5|199
1633088700000|2021-10-01 11:45:00|28967|28960|28994.5|28987.5|29019.5|29012.5|28967|28960|435
1633089000000|2021-10-01 11:50:00|28997|28990|28964.5|28957.5|29004.5|28997.5|28962|28955|308
1633089300000|2021-10-01 11:55:00|28967|28960|28974.5|28967.5|28974.5|28967.5|28949.5|28942.5|178
1633089600000|2021-10-01 12:00:00|28979.5|28972.5|28979.5|28972.5|28987|28980|28974.5|28967.5|208
1633089900000|2021-10-01 12:05:00|28984.5|28977.5|28969.5|28962.5|28984.5|28977.5|28964.5|28957.5|117
1633090200000|2021-10-01 12:10:00|28974.5|28967.5|28974.5|28967.5|28979.5|28972.5|28954.5|28947.5|109
1633090500000|2021-10-01 12:15:00|28969.5|28962.5|28999.5|28992.5|29009.5|29002.5|28969.5|28962.5|275
1633090800000|2021-10-01 12:20:00|28997|28990|28984.5|28977.5|29004.5|28997.5|28982|28975|167
1633091100000|2021-10-01 12:25:00|28979.5|28972.5|29014.5|29007.5|29014.5|29007.5|28979.5|28972.5|125
1633091400000|2021-10-01 12:30:00|29019.5|29012.5|28964.5|28957.5|29019.5|29012.5|28964.5|28957.5|475
1633091700000|2021-10-01 12:35:00|28962|28955|28934.5|28927.5|28964.5|28957.5|28934.5|28927.5|230
1633092000000|2021-10-01 12:40:00|28932|28925|28919.5|28912.5|28952|28945|28914.5|28907.5|292
1633092300000|2021-10-01 12:45:00|28917|28910|28899.5|28892.5|28917|28910|28869.5|28862.5|429
1633092600000|2021-10-01 12:50:00|28894.5|28887.5|28909.5|28902.5|28924.5|28917.5|28894.5|28887.5|232
1633092900000|2021-10-01 12:55:00|28912|28905|28882|28875|28914.5|28907.5|28879.5|28872.5|187
1633093200000|2021-10-01 13:00:00|28884.5|28877.5|28934.5|28927.5|28937|28930|28882|28875|128
1633093500000|2021-10-01 13:05:00|28932|28925|28919.5|28912.5|28937|28930|28914.5|28907.5|173
1633093800000|2021-10-01 13:10:00|28922|28915|28944.5|28937.5|28947|28940|28919.5|28912.5|79
1633094100000|2021-10-01 13:15:00|28939.5|28932.5|28949.5|28942.5|28962|28955|28939.5|28932.5|138
1633094400000|2021-10-01 13:20:00|28947|28940|28967|28960|28974.5|28967.5|28942|28935|81
1633094700000|2021-10-01 13:25:00|28969.5|28962.5|28954.5|28947.5|28969.5|28962.5|28954.5|28947.5|77
1633095000000|2021-10-01 13:30:00|28957|28950|28917|28910|28999.5|28992.5|28914.5|28907.5|558
1633095300000|2021-10-01 13:35:00|28914.5|28907.5|28889.5|28882.5|28949.5|28942.5|28889.5|28882.5|393
1633095600000|2021-10-01 13:40:00|28887|28880|28834.5|28827.5|28907|28900|28834.5|28827.5|368
1633095900000|2021-10-01 13:45:00|28832|28825|28854.5|28847.5|28869.5|28862.5|28819.5|28812.5|357
1633096200000|2021-10-01 13:50:00|28849.5|28842.5|28849.5|28842.5|28859.5|28852.5|28822|28815|441
1633096500000|2021-10-01 13:55:00|28847|28840|28849.5|28842.5|28852|28845|28819.5|28812.5|200
1633096800000|2021-10-01 14:00:00|28847|28840|28864.5|28857.5|28919.5|28912.5|28839.5|28832.5|594
1633097100000|2021-10-01 14:05:00|28862|28855|28904.5|28897.5|28924.5|28917.5|28849.5|28842.5|246
1633097400000|2021-10-01 14:10:00|28902|28895|28869.5|28862.5|28904.5|28897.5|28869.5|28862.5|231
1633097700000|2021-10-01 14:15:00|28872|28865|28794.5|28787.5|28874.5|28867.5|28769.5|28762.5|571
1633098000000|2021-10-01 14:20:00|28797|28790|28744.5|28737.5|28799.5|28792.5|28739.5|28732.5|428
1633098300000|2021-10-01 14:25:00|28739.5|28732.5|28739.5|28732.5|28764.5|28757.5|28699.5|28692.5|624
1633098600000|2021-10-01 14:30:00|28734.5|28727.5|28749.5|28742.5|28759.5|28752.5|28709.5|28702.5|312
1633098900000|2021-10-01 14:35:00|28752|28745|28734.5|28727.5|28789.5|28782.5|28734.5|28727.5|212
1633099200000|2021-10-01 14:40:00|28737|28730|28749.5|28742.5|28779.5|28772.5|28737|28730|318
1633099500000|2021-10-01 14:45:00|28744.5|28737.5|28774.5|28767.5|28774.5|28767.5|28709.5|28702.5|356
1633099800000|2021-10-01 14:50:00|28777|28770|28724.5|28717.5|28777|28770|28724.5|28717.5|314
1633100100000|2021-10-01 14:55:00|28727|28720|28792|28785|28799.5|28792.5|28724.5|28717.5|317
1633100400000|2021-10-01 15:00:00|28794.5|28787.5|28784.5|28777.5|28822|28815|28782|28775|290
1633100700000|2021-10-01 15:05:00|28782|28775|28747|28740|28799.5|28792.5|28747|28740|290
1633101000000|2021-10-01 15:10:00|28749.5|28742.5|28849.5|28842.5|28864.5|28857.5|28739.5|28732.5|504
1633101300000|2021-10-01 15:15:00|28854.5|28847.5|28844.5|28837.5|28864.5|28857.5|28819.5|28812.5|570
1633101600000|2021-10-01 15:20:00|28849.5|28842.5|28872|28865|28874.5|28867.5|28832|28825|326
1633101900000|2021-10-01 15:25:00|28869.5|28862.5|28822|28815|28879.5|28872.5|28817|28810|378
1633102200000|2021-10-01 15:30:00|28824.5|28817.5|28849.5|28842.5|28857|28850|28814.5|28807.5|484
1633102500000|2021-10-01 15:35:00|28852|28845|28882|28875|28894.5|28887.5|28839.5|28832.5|442
1633102800000|2021-10-01 15:40:00|28884.5|28877.5|28899.5|28892.5|28909.5|28902.5|28879.5|28872.5|217
1633103100000|2021-10-01 15:45:00|28904.5|28897.5|28884.5|28877.5|28914.5|28907.5|28884.5|28877.5|243
1633103400000|2021-10-01 15:50:00|28887|28880|28884.5|28877.5|28894.5|28887.5|28862|28855|356
1633103700000|2021-10-01 15:55:00|28879.5|28872.5|28864.5|28857.5|28884.5|28877.5|28854.5|28847.5|126
1633104000000|2021-10-01 16:00:00|28869.5|28862.5|28854.5|28847.5|28879.5|28872.5|28844.5|28837.5|68
1633104300000|2021-10-01 16:05:00|28852|28845|28884.5|28877.5|28889.5|28882.5|28844.5|28837.5|119
1633104600000|2021-10-01 16:10:00|28882|28875|28854.5|28847.5|28884.5|28877.5|28854.5|28847.5|42
1633104900000|2021-10-01 16:15:00|28857|28850|28854.5|28847.5|28862|28855|28834.5|28827.5|72
1633105200000|2021-10-01 16:20:00|28852|28845|28879.5|28872.5|28889.5|28882.5|28849.5|28842.5|88
1633105500000|2021-10-01 16:25:00|28882|28875|28862|28855|28884.5|28877.5|28859.5|28852.5|128
1633105800000|2021-10-01 16:30:00|28864.5|28857.5|28884.5|28877.5|28889.5|28882.5|28859.5|28852.5|98
1633106100000|2021-10-01 16:35:00|28882|28875|28859.5|28852.5|28889.5|28882.5|28854.5|28847.5|76
1633106400000|2021-10-01 16:40:00|28862|28855|28884.5|28877.5|28884.5|28877.5|28859.5|28852.5|70
1633106700000|2021-10-01 16:45:00|28887|28880|28889.5|28882.5|28894.5|28887.5|28879.5|28872.5|87
1633107000000|2021-10-01 16:50:00|28892|28885|28887|28880|28897|28890|28864.5|28857.5|159
1633107300000|2021-10-01 16:55:00|28889.5|28882.5|28869.5|28862.5|28889.5|28882.5|28854.5|28847.5|69
1633107600000|2021-10-01 17:00:00|28872|28865|28892|28885|28899.5|28892.5|28849.5|28842.5|138
1633107900000|2021-10-01 17:05:00|28894.5|28887.5|28924.5|28917.5|28924.5|28917.5|28889.5|28882.5|66
1633108200000|2021-10-01 17:10:00|28922|28915|28907|28900|28927|28920|28889.5|28882.5|394
1633108500000|2021-10-01 17:15:00|28909.5|28902.5|28904.5|28897.5|28919.5|28912.5|28899.5|28892.5|58
1633108800000|2021-10-01 17:20:00|28907|28900|28934.5|28927.5|28937|28930|28899.5|28892.5|291
1633109100000|2021-10-01 17:25:00|28932|28925|28924.5|28917.5|28942|28935|28924.5|28917.5|125
1633109400000|2021-10-01 17:30:00|28927|28920|28949.5|28942.5|28949.5|28942.5|28924.5|28917.5|97
1633109700000|2021-10-01 17:35:00|28947|28940|28967|28960|28974.5|28967.5|28944.5|28937.5|345
1633110000000|2021-10-01 17:40:00|28969.5|28962.5|28979.5|28972.5|28979.5|28972.5|28967|28960|170
1633110300000|2021-10-01 17:45:00|28984.5|28977.5|28999.5|28992.5|29004.5|28997.5|28977|28970|279
1633110600000|2021-10-01 17:50:00|29002|28995|28992|28985|29002|28995|28979.5|28972.5|153
1633110900000|2021-10-01 17:55:00|28989.5|28982.5|28974.5|28967.5|28994.5|28987.5|28969.5|28962.5|218
1633111200000|2021-10-01 18:00:00|28977|28970|28992|28985|28994.5|28987.5|28974.5|28967.5|150
1633111500000|2021-10-01 18:05:00|28994.5|28987.5|28994.5|28987.5|29009.5|29002.5|28994.5|28987.5|99
1633111800000|2021-10-01 18:10:00|28997|28990|28999.5|28992.5|29009.5|29002.5|28989.5|28982.5|82
1633112100000|2021-10-01 18:15:00|29002|28995|29014.5|29007.5|29019.5|29012.5|28999.5|28992.5|108
1633112400000|2021-10-01 18:20:00|29012|29005|29029.5|29022.5|29029.5|29022.5|29009.5|29002.5|111
1633112700000|2021-10-01 18:25:00|29032|29025|29024.5|29017.5|29044.5|29037.5|29017|29010|99
1633113000000|2021-10-01 18:30:00|29027|29020|29034.5|29027.5|29039.5|29032.5|29024.5|29017.5|86
1633113300000|2021-10-01 18:35:00|29032|29025|29039.5|29032.5|29039.5|29032.5|29032|29025|67
1633113600000|2021-10-01 18:40:00|29042|29035|28999.5|28992.5|29059.5|29052.5|28999.5|28992.5|248
1633113900000|2021-10-01 18:45:00|29004.5|28997.5|29027|29020|29029.5|29022.5|29004.5|28997.5|107
1633114200000|2021-10-01 18:50:00|29029.5|29022.5|29069.5|29062.5|29069.5|29062.5|29019.5|29012.5|180
1633114500000|2021-10-01 18:55:00|29067|29060|29059.5|29052.5|29077|29070|29054.5|29047.5|174
1633114800000|2021-10-01 19:00:00|29064.5|29057.5|29094.5|29087.5|29102|29095|29064.5|29057.5|176
1633115100000|2021-10-01 19:05:00|29099.5|29092.5|29114.5|29107.5|29114.5|29107.5|29094.5|29087.5|204
1633115400000|2021-10-01 19:10:00|29109.5|29102.5|29129.5|29122.5|29132|29125|29109.5|29102.5|270
1633115700000|2021-10-01 19:15:00|29132|29125|29102|29095|29142|29135|29094.5|29087.5|209
1633116000000|2021-10-01 19:20:00|29099.5|29092.5|29109.5|29102.5|29124.5|29117.5|29099.5|29092.5|121
1633116300000|2021-10-01 19:25:00|29112|29105|29084.5|29077.5|29114.5|29107.5|29082|29075|359
1633116600000|2021-10-01 19:30:00|29079.5|29072.5|29109.5|29102.5|29109.5|29102.5|29074.5|29067.5|184
1633116900000|2021-10-01 19:35:00|29107|29100|29089.5|29082.5|29114.5|29107.5|29089.5|29082.5|193
1633117200000|2021-10-01 19:40:00|29092|29085|29104.5|29097.5|29104.5|29097.5|29089.5|29082.5|136
1633117500000|2021-10-01 19:45:00|29102|29095|29079.5|29072.5|29109.5|29102.5|29059.5|29052.5|348
1633117800000|2021-10-01 19:50:00|29084.5|29077.5|29099.5|29092.5|29124.5|29117.5|29069.5|29062.5|363
1633118100000|2021-10-01 19:55:00|29102|29095|29064.5|29057.5|29104.5|29097.5|29034.5|29027.5|632
1633118400000|2021-10-01 20:00:00|29067|29060|29079.5|29072.5|29089.5|29082.5|29059.5|29052.5|218
1633118700000|2021-10-01 20:05:00|29084.5|29077.5|29074.5|29067.5|29089.5|29082.5|29064.5|29057.5|83
1633119000000|2021-10-01 20:10:00|29079.5|29072.5|29077|29070|29089.5|29082.5|29074.5|29067.5|60
1633119300000|2021-10-01 20:15:00|29081|29066|29088.5|29073.5|29098.5|29083.5|29081|29066|42
1633119600000|2021-10-01 20:20:00|29091|29076|29081|29066|29091|29076|29081|29066|31
1633119900000|2021-10-01 20:25:00|29078.5|29063.5|29063.5|29048.5|29083.5|29068.5|29053.5|29038.5|131
1633120200000|2021-10-01 20:30:00|29061|29046|29053.5|29038.5|29063.5|29048.5|29051|29036|24
1633120500000|2021-10-01 20:35:00|29051|29036|29041|29026|29058.5|29043.5|29038.5|29023.5|20
1633120800000|2021-10-01 20:40:00|29043.5|29028.5|29053.5|29038.5|29056|29041|29043.5|29028.5|5
1633121100000|2021-10-01 20:45:00|29056|29041|29048.5|29033.5|29056|29041|29038.5|29023.5|63
1633121400000|2021-10-01 20:50:00|29046|29031|29056|29041|29056|29041|29046|29031|26
1633121700000|2021-10-01 20:55:00|29058.5|29043.5|29043.5|29028.5|29061|29046|29038.5|29023.5|31
1633298400000|2021-10-03 22:00:00|29068.5|29053.5|29048.5|29033.5|29086|29071|29041|29026|47
1633298700000|2021-10-03 22:05:00|29051|29036|29048.5|29033.5|29061|29046|29043.5|29028.5|3
1633299000000|2021-10-03 22:10:00|29043.5|29028.5|29063.5|29048.5|29071|29056|29043.5|29028.5|20
1633299300000|2021-10-03 22:15:00|29061|29046|29071|29056|29073.5|29058.5|29061|29046|7
1633299600000|2021-10-03 22:20:00|29068.5|29053.5|29096|29081|29098.5|29083.5|29068.5|29053.5|9
1633299900000|2021-10-03 22:25:00|29093.5|29078.5|29118.5|29103.5|29121|29106|29093.5|29078.5|20
1633300200000|2021-10-03 22:30:00|29123.5|29108.5|29126|29111|29138.5|29123.5|29116|29101|23
1633300500000|2021-10-03 22:35:00|29128.5|29113.5|29126|29111|29138.5|29123.5|29126|29111|26
1633300800000|2021-10-03 22:40:00|29128.5|29113.5|29118.5|29103.5|29133.5|29118.5|29116|29101|18
1633301100000|2021-10-03 22:45:00|29121|29106|29121|29106|29128.5|29113.5|29116|29101|13
1633301400000|2021-10-03 22:50:00|29123.5|29108.5|29146|29131|29148.5|29133.5|29118.5|29103.5|38
1633301700000|2021-10-03 22:55:00|29143.5|29128.5|29158.5|29143.5|29166|29151|29143.5|29128.5|30
1633302000000|2021-10-03 23:00:00|29163.5|29148.5|29138.5|29123.5|29173.5|29158.5|29128.5|29113.5|58
1633302300000|2021-10-03 23:05:00|29133.5|29118.5|29168.5|29153.5|29168.5|29153.5|29133.5|29118.5|32
1633302600000|2021-10-03 23:10:00|29166|29151|29166|29151|29171|29156|29156|29141|47
1633302900000|2021-10-03 23:15:00|29168.5|29153.5|29148.5|29133.5|29173.5|29158.5|29143.5|29128.5|76
1633303200000|2021-10-03 23:20:00|29143.5|29128.5|29136|29121|29148.5|29133.5|29133.5|29118.5|27
1633303500000|2021-10-03 23:25:00|29131|29116|29156|29141|29163.5|29148.5|29131|29116|56
1633303800000|2021-10-03 23:30:00|29158.5|29143.5|29159.5|29152.5|29194.5|29187.5|29149.5|29142.5|24370
1633304100000|2021-10-03 23:35:00|29164.5|29157.5|29164.5|29157.5|29184.5|29177.5|29159.5|29152.5|169
1633304400000|2021-10-03 23:40:00|29169.5|29162.5|29154.5|29147.5|29194.5|29187.5|29152|29145|254
1633304700000|2021-10-03 23:45:00|29152|29145|29069.5|29062.5|29154.5|29147.5|29064.5|29057.5|890
1633305000000|2021-10-03 23:50:00|29067|29060|29104.5|29097.5|29109.5|29102.5|29067|29060|366
1633305300000|2021-10-03 23:55:00|29109.5|29102.5|29079.5|29072.5|29114.5|29107.5|29074.5|29067.5|290
1633305600000|2021-10-04 00:00:00|29074.5|29067.5|28949.5|28942.5|29074.5|29067.5|28934.5|28927.5|1622
1633305900000|2021-10-04 00:05:00|28947|28940|28949.5|28942.5|29004.5|28997.5|28934.5|28927.5|965
1633306200000|2021-10-04 00:10:00|28944.5|28937.5|28899.5|28892.5|28969.5|28962.5|28889.5|28882.5|916
1633306500000|2021-10-04 00:15:00|28897|28890|28854.5|28847.5|28899.5|28892.5|28827|28820|1160
1633306800000|2021-10-04 00:20:00|28852|28845|28894.5|28887.5|28909.5|28902.5|28844.5|28837.5|698
1633307100000|2021-10-04 00:25:00|28884.5|28877.5|28804.5|28797.5|28887|28880|28799.5|28792.5|599
1633307400000|2021-10-04 00:30:00|28802|28795|28779.5|28772.5|28849.5|28842.5|28779.5|28772.5|696
1633307700000|2021-10-04 00:35:00|28784.5|28777.5|28724.5|28717.5|28794.5|28787.5|28704.5|28697.5|910
1633308000000|2021-10-04 00:40:00|28727|28720|28629.5|28622.5|28734.5|28727.5|28624.5|28617.5|847
1633308300000|2021-10-04 00:45:00|28632|28625|28674.5|28667.5|28687|28680|28624.5|28617.5|830
1633308600000|2021-10-04 00:50:00|28679.5|28672.5|28612|28605|28684.5|28677.5|28579.5|28572.5|777
1633308900000|2021-10-04 00:55:00|28614.5|28607.5|28704.5|28697.5|28709.5|28702.5|28612|28605|537
1633309200000|2021-10-04 01:00:00|28694.5|28687.5|28597|28590|28697|28690|28594.5|28587.5|462
1633309500000|2021-10-04 01:05:00|28594.5|28587.5|28624.5|28617.5|28637|28630|28572|28565|498
1633309800000|2021-10-04 01:10:00|28622|28615|28617|28610|28659.5|28652.5|28609.5|28602.5|359
1633310100000|2021-10-04 01:15:00|28614.5|28607.5|28629.5|28622.5|28637|28630|28584.5|28577.5|438
1633310400000|2021-10-04 01:20:00|28627|28620|28664.5|28657.5|28699.5|28692.5|28614.5|28607.5|376
1633310700000|2021-10-04 01:25:00|28667|28660|28657|28650|28682|28675|28644.5|28637.5|338
1633311000000|2021-10-04 01:30:00|28654.5|28647.5|28614.5|28607.5|28657|28650|28597|28590|758
1633311300000|2021-10-04 01:35:00|28612|28605|28454.5|28447.5|28612|28605|28454.5|28447.5|1438
1633311600000|2021-10-04 01:40:00|28452|28445|28464.5|28457.5|28504.5|28497.5|28424.5|28417.5|1445
1633311900000|2021-10-04 01:45:00|28462|28455|28507|28500|28524.5|28517.5|28457|28450|420
1633312200000|2021-10-04 01:50:00|28509.5|28502.5|28384.5|28377.5|28509.5|28502.5|28374.5|28367.5|839
1633312500000|2021-10-04 01:55:00|28382|28375|28487|28480|28489.5|28482.5|28364.5|28357.5|743
1633312800000|2021-10-04 02:00:00|28484.5|28477.5|28474.5|28467.5|28509.5|28502.5|28439.5|28432.5|710
1633313100000|2021-10-04 02:05:00|28472|28465|28416.8|28409.8|28474.5|28467.5|28404.3|28397.3|631
1633313400000|2021-10-04 02:10:00|28414.3|28407.3|28489.3|28482.3|28494.3|28487.3|28414.3|28407.3|439
1633313700000|2021-10-04 02:15:00|28491.8|28484.8|28526.8|28519.8|28529.3|28522.3|28474.3|28467.3|390
1633314000000|2021-10-04 02:20:00|28529.3|28522.3|28474.3|28467.3|28549.3|28542.3|28456.8|28449.8|729
1633314300000|2021-10-04 02:25:00|28469.3|28462.3|28484.3|28477.3|28494.3|28487.3|28444.3|28437.3|460
1633314600000|2021-10-04 02:30:00|28489.3|28482.3|28486.8|28479.8|28526.8|28519.8|28476.8|28469.8|479
1633314900000|2021-10-04 02:35:00|28489.3|28482.3|28529.3|28522.3|28529.3|28522.3|28469.3|28462.3|397
1633315200000|2021-10-04 02:40:00|28526.8|28519.8|28559.3|28552.3|28579.3|28572.3|28516.8|28509.8|350
1633315500000|2021-10-04 02:45:00|28554.3|28547.3|28544.3|28537.3|28566.8|28559.8|28534.3|28527.3|245
1633315800000|2021-10-04 02:50:00|28546.8|28539.8|28541.8|28534.8|28586.8|28579.8|28541.8|28534.8|210
1633316100000|2021-10-04 02:55:00|28544.3|28537.3|28524.3|28517.3|28546.8|28539.8|28514.3|28507.3|169
1633316400000|2021-10-04 03:00:00|28526.8|28519.8|28509.3|28502.3|28526.8|28519.8|28491.8|28484.8|219
1633316700000|2021-10-04 03:05:00|28506.8|28499.8|28499.3|28492.3|28514.3|28507.3|28494.3|28487.3|186
1633317000000|2021-10-04 03:10:00|28501.8|28494.8|28469.3|28462.3|28504.3|28497.3|28449.3|28442.3|210
1633317300000|2021-10-04 03:15:00|28471.8|28464.8|28519.3|28512.3|28524.3|28517.3|28469.3|28462.3|171
1633317600000|2021-10-04 03:20:00|28521.8|28514.8|28504.3|28497.3|28524.3|28517.3|28499.3|28492.3|56
1633317900000|2021-10-04 03:25:00|28509.3|28502.3|28496.8|28489.8|28529.3|28522.3|28494.3|28487.3|91
1633318200000|2021-10-04 03:30:00|28494.3|28487.3|28464.3|28457.3|28494.3|28487.3|28449.3|28442.3|512
1633318500000|2021-10-04 03:35:00|28466.8|28459.8|28459.3|28452.3|28479.3|28472.3|28434.3|28427.3|278
1633318800000|2021-10-04 03:40:00|28461.8|28454.8|28454.3|28447.3|28474.3|28467.3|28444.3|28437.3|188
1633319100000|2021-10-04 03:45:00|28456.8|28449.8|28396.8|28389.8|28471.8|28464.8|28389.3|28382.3|764
1633319400000|2021-10-04 03:50:00|28394.3|28387.3|28389.3|28382.3|28424.3|28417.3|28384.3|28377.3|340
1633319700000|2021-10-04 03:55:00|28386.8|28379.8|28374.3|28367.3|28409.3|28402.3|28374.3|28367.3|388
1633320000000|2021-10-04 04:00:00|28369.3|28362.3|28364.3|28357.3|28384.3|28377.3|28354.3|28347.3|365
1633320300000|2021-10-04 04:05:00|28366.8|28359.8|28384.3|28377.3|28409.3|28402.3|28364.3|28357.3|354
1633320600000|2021-10-04 04:10:00|28381.8|28374.8|28369.3|28362.3|28384.3|28377.3|28359.3|28352.3|351
1633320900000|2021-10-04 04:15:00|28366.8|28359.8|28394.3|28387.3|28424.3|28417.3|28364.3|28357.3|303
1633321200000|2021-10-04 04:20:00|28389.3|28382.3|28364.3|28357.3|28399.3|28392.3|28339.3|28332.3|500
1633321500000|2021-10-04 04:25:00|28366.8|28359.8|28374.3|28367.3|28401.8|28394.8|28361.8|28354.8|173
1633321800000|2021-10-04 04:30:00|28376.8|28369.8|28389.3|28382.3|28421.8|28414.8|28349.3|28342.3|389
1633322100000|2021-10-04 04:35:00|28391.8|28384.8|28419.3|28412.3|28419.3|28412.3|28384.3|28377.3|177
1633322400000|2021-10-04 04:40:00|28416.8|28409.8|28436.8|28429.8|28439.3|28432.3|28399.3|28392.3|237
1633322700000|2021-10-04 04:45:00|28434.3|28427.3|28454.3|28447.3|28519.3|28512.3|28434.3|28427.3|1035
1633323000000|2021-10-04 04:50:00|28456.8|28449.8|28449.3|28442.3|28474.3|28467.3|28444.3|28437.3|238
1633323300000|2021-10-04 04:55:00|28451.8|28444.8|28484.3|28477.3|28504.3|28497.3|28446.8|28439.8|380
1633323600000|2021-10-04 05:00:00|28489.3|28482.3|28484.3|28477.3|28541.8|28534.8|28464.3|28457.3|1144
1633323900000|2021-10-04 05:05:00|28486.8|28479.8|28516.8|28509.8|28529.3|28522.3|28464.3|28457.3|494
1633324200000|2021-10-04 05:10:00|28514.3|28507.3|28469.3|28462.3|28534.3|28527.3|28459.3|28452.3|534
1633324500000|2021-10-04 05:15:00|28471.8|28464.8|28476.8|28469.8|28486.8|28479.8|28454.3|28447.3|360
1633324800000|2021-10-04 05:20:00|28474.3|28467.3|28444.3|28437.3|28476.8|28469.8|28439.3|28432.3|326
1633325100000|2021-10-04 05:25:00|28446.8|28439.8|28474.3|28467.3|28484.3|28477.3|28444.3|28437.3|585
1633325400000|2021-10-04 05:30:00|28479.3|28472.3|28444.3|28437.3|28479.3|28472.3|28441.8|28434.8|247
1633325700000|2021-10-04 05:35:00|28441.8|28434.8|28439.3|28432.3|28459.3|28452.3|28436.8|28429.8|374
1633326000000|2021-10-04 05:40:00|28441.8|28434.8|28409.3|28402.3|28441.8|28434.8|28394.3|28387.3|569
1633326300000|2021-10-04 05:45:00|28406.8|28399.8|28429.3|28422.3|28431.8|28424.8|28396.8|28389.8|802
1633326600000|2021-10-04 05:50:00|28434.3|28427.3|28446.8|28439.8|28471.8|28464.8|28424.3|28417.3|1452
1633326900000|2021-10-04 05:55:00|28449.3|28442.3|28449.3|28442.3|28459.3|28452.3|28409.3|28402.3|1980
1633327200000|2021-10-04 06:00:00|28451.8|28444.8|28394.3|28387.3|28464.3|28457.3|28389.3|28382.3|1827
1633327500000|2021-10-04 06:05:00|28396.8|28389.8|28351.8|28344.8|28396.8|28389.8|28334.3|28327.3|1033
1633327800000|2021-10-04 06:10:00|28349.3|28342.3|28244.3|28237.3|28349.3|28342.3|28234.3|28227.3|1248
1633328100000|2021-10-04 06:15:00|28239.3|28232.3|28199.3|28192.3|28269.3|28262.3|28196.8|28189.8|1156
1633328400000|2021-10-04 06:20:00|28194.3|28187.3|28236.8|28229.8|28239.3|28232.3|28179.3|28172.3|598
1633328700000|2021-10-04 06:25:00|28239.3|28232.3|28274.3|28267.3|28314.3|28307.3|28231.8|28224.8|982
1633329000000|2021-10-04 06:30:00|28276.8|28269.8|28301.8|28294.8|28324.3|28317.3|28274.3|28267.3|297
1633329300000|2021-10-04 06:35:00|28304.3|28297.3|28291.8|28284.8|28316.8|28309.8|28286.8|28279.8|55
1633329600000|2021-10-04 06:40:00|28294.3|28287.3|28286.8|28279.8|28301.8|28294.8|28271.8|28264.8|73
1633329900000|2021-10-04 06:45:00|28289.3|28282.3|28244.3|28237.3|28289.3|28282.3|28224.3|28217.3|135
1633330200000|2021-10-04 06:50:00|28246.8|28239.8|28249.3|28242.3|28276.8|28269.8|28244.3|28237.3|49
1633330500000|2021-10-04 06:55:00|28244.3|28237.3|28249.3|28242.3|28254.3|28247.3|28226.8|28219.8|114
1633330800000|2021-10-04 07:00:00|28241.8|28234.8|28191.8|28184.8|28241.8|28234.8|28154.3|28147.3|426
1633331100000|2021-10-04 07:05:00|28189.3|28182.3|28254.3|28247.3|28256.8|28249.8|28189.3|28182.3|224
1633331400000|2021-10-04 07:10:00|28251.8|28244.8|28306.8|28299.8|28314.3|28307.3|28249.3|28242.3|370
1633331700000|2021-10-04 07:15:00|28309.3|28302.3|28251.8|28244.8|28311.8|28304.8|28239.3|28232.3|409
1633332000000|2021-10-04 07:20:00|28249.3|28242.3|28244.3|28237.3|28281.8|28274.8|28234.3|28227.3|305
1633332300000|2021-10-04 07:25:00|28246.8|28239.8|28219.3|28212.3|28251.8|28244.8|28209.3|28202.3|175
1633332600000|2021-10-04 07:30:00|28214.3|28207.3|28129.3|28122.3|28214.3|28207.3|28124.3|28117.3|575
1633332900000|2021-10-04 07:35:00|28124.3|28117.3|28146.8|28139.8|28169.3|28162.3|28114.3|28107.3|701
1633333200000|2021-10-04 07:40:00|28149.3|28142.3|28171.8|28164.8|28189.3|28182.3|28126.8|28119.8|508
1633333500000|2021-10-04 07:45:00|28169.3|28162.3|28224.3|28217.3|28239.3|28232.3|28149.3|28142.3|457
1633333800000|2021-10-04 07:50:00|28221.8|28214.8|28199.3|28192.3|28234.3|28227.3|28184.3|28177.3|366
1633334100000|2021-10-04 07:55:00|28204.3|28197.3|28219.3|28212.3|28234.3|28227.3|28201.8|28194.8|305
1633334400000|2021-10-04 08:00:00|28224.3|28217.3|28239.3|28232.3|28264.3|28257.3|28219.3|28212.3|379
1633334700000|2021-10-04 08:05:00|28236.8|28229.8|28224.3|28217.3|28261.8|28254.8|28214.3|28207.3|255
1633335000000|2021-10-04 08:10:00|28229.3|28222.3|28244.3|28237.3|28274.3|28267.3|28229.3|28222.3|196
1633335300000|2021-10-04 08:15:00|28246.8|28239.8|28214.3|28207.3|28246.8|28239.8|28214.3|28207.3|160
1633335600000|2021-10-04 08:20:00|28216.8|28209.8|28239.3|28232.3|28246.8|28239.8|28204.3|28197.3|671
1633335900000|2021-10-04 08:25:00|28244.3|28237.3|28239.3|28232.3|28274.3|28267.3|28234.3|28227.3|201
1633336200000|2021-10-04 08:30:00|28236.8|28229.8|28224.3|28217.3|28259.3|28252.3|28216.8|28209.8|291
1633336500000|2021-10-04 08:35:00|28219.3|28212.3|28221.8|28214.8|28244.3|28237.3|28214.3|28207.3|215
1633336800000|2021-10-04 08:40:00|28219.3|28212.3|28264.3|28257.3|28279.3|28272.3|28211.8|28204.8|173
1633337100000|2021-10-04 08:45:00|28259.3|28252.3|28269.3|28262.3|28279.3|28272.3|28244.3|28237.3|129
1633337400000|2021-10-04 08:50:00|28266.8|28259.8|28284.3|28277.3|28291.8|28284.8|28259.3|28252.3|228
1633337700000|2021-10-04 08:55:00|28279.3|28272.3|28309.3|28302.3|28316.8|28309.8|28269.3|28262.3|195
1633338000000|2021-10-04 09:00:00|28311.8|28304.8|28314.3|28307.3|28331.8|28324.8|28296.8|28289.8|439
1633338300000|2021-10-04 09:05:00|28309.3|28302.3|28324.3|28317.3|28344.3|28337.3|28309.3|28302.3|219
1633338600000|2021-10-04 09:10:00|28326.8|28319.8|28334.3|28327.3|28361.8|28354.8|28324.3|28317.3|336
1633338900000|2021-10-04 09:15:00|28329.3|28322.3|28319.3|28312.3|28334.3|28327.3|28304.3|28297.3|148
1633339200000|2021-10-04 09:20:00|28321.8|28314.8|28334.3|28327.3|28339.3|28332.3|28319.3|28312.3|61
1633339500000|2021-10-04 09:25:00|28331.8|28324.8|28334.3|28327.3|28354.3|28347.3|28324.3|28317.3|1136
1633339800000|2021-10-04 09:30:00|28336.8|28329.8|28309.3|28302.3|28339.3|28332.3|28294.3|28287.3|192
1633340100000|2021-10-04 09:35:00|28311.8|28304.8|28314.3|28307.3|28319.3|28312.3|28289.3|28282.3|58
1633340400000|2021-10-04 09:40:00|28309.3|28302.3|28336.8|28329.8|28344.3|28337.3|28309.3|28302.3|154
1633340700000|2021-10-04 09:45:00|28334.3|28327.3|28344.3|28337.3|28349.3|28342.3|28326.8|28319.8|106
1633341000000|2021-10-04 09:50:00|28341.8|28334.8|28316.8|28309.8|28359.3|28352.3|28314.3|28307.3|111
1633341300000|2021-10-04 09:55:00|28319.3|28312.3|28334.3|28327.3|28339.3|28332.3|28311.8|28304.8|111
1633341600000|2021-10-04 10:00:00|28336.8|28329.8|28346.8|28339.8|28354.3|28347.3|28331.8|28324.8|129
1633341900000|2021-10-04 10:05:00|28344.3|28337.3|28374.3|28367.3|28379.3|28372.3|28339.3|28332.3|192
1633342200000|2021-10-04 10:10:00|28376.8|28369.8|28384.3|28377.3|28396.8|28389.8|28374.3|28367.3|191
1633342500000|2021-10-04 10:15:00|28381.8|28374.8|28349.3|28342.3|28389.3|28382.3|28346.8|28339.8|121
1633342800000|2021-10-04 10:20:00|28351.8|28344.8|28329.3|28322.3|28351.8|28344.8|28329.3|28322.3|152
1633343100000|2021-10-04 10:25:00|28324.3|28317.3|28349.3|28342.3|28349.3|28342.3|28324.3|28317.3|238
1633343400000|2021-10-04 10:30:00|28351.8|28344.8|28359.3|28352.3|28369.3|28362.3|28344.3|28337.3|296
1633343700000|2021-10-04 10:35:00|28356.8|28349.8|28356.8|28349.8|28364.3|28357.3|28344.3|28337.3|150
1633344000000|2021-10-04 10:40:00|28354.3|28347.3|28344.3|28337.3|28359.3|28352.3|28329.3|28322.3|107
1633344300000|2021-10-04 10:45:00|28341.8|28334.8|28349.3|28342.3|28354.3|28347.3|28329.3|28322.3|102
1633344600000|2021-10-04 10:50:00|28346.8|28339.8|28369.3|28362.3|28371.8|28364.8|28346.8|28339.8|149
1633344900000|2021-10-04 10:55:00|28374.3|28367.3|28379.3|28372.3|28389.3|28382.3|28369.3|28362.3|149
1633345200000|2021-10-04 11:00:00|28381.8|28374.8|28344.3|28337.3|28384.3|28377.3|28344.3|28337.3|111
1633345500000|2021-10-04 11:05:00|28339.3|28332.3|28339.3|28332.3|28351.8|28344.8|28324.3|28317.3|134
1633345800000|2021-10-04 11:10:00|28336.8|28329.8|28304.3|28297.3|28344.3|28337.3|28304.3|28297.3|114
1633346100000|2021-10-04 11:15:00|28301.8|28294.8|28286.8|28279.8|28309.3|28302.3|28274.3|28267.3|252
1633346400000|2021-10-04 11:20:00|28289.3|28282.3|28304.3|28297.3|28311.8|28304.8|28284.3|28277.3|160
1633346700000|2021-10-04 11:25:00|28301.8|28294.8|28319.3|28312.3|28324.3|28317.3|28301.8|28294.8|91
1633347000000|2021-10-04 11:30:00|28314.3|28307.3|28306.8|28299.8|28326.8|28319.8|28304.3|28297.3|77
1633347300000|2021-10-04 11:35:00|28304.3|28297.3|28324.3|28317.3|28326.8|28319.8|28304.3|28297.3|63
1633347600000|2021-10-04 11:40:00|28319.3|28312.3|28299.3|28292.3|28326.8|28319.8|28294.3|28287.3|98
1633347900000|2021-10-04 11:45:00|28296.8|28289.8|28251.8|28244.8|28299.3|28292.3|28249.3|28242.3|205
1633348200000|2021-10-04 11:50:00|28254.3|28247.3|28254.3|28247.3|28264.3|28257.3|28229.3|28222.3|263
1633348500000|2021-10-04 11:55:00|28251.8|28244.8|28271.8|28264.8|28279.3|28272.3|28246.8|28239.8|125
1633348800000|2021-10-04 12:00:00|28274.3|28267.3|28264.3|28257.3|28279.3|28272.3|28259.3|28252.3|163
1633349100000|2021-10-04 12:05:00|28261.8|28254.8|28299.3|28292.3|28309.3|28302.3|28261.8|28254.8|179
1633349400000|2021-10-04 12:10:00|28296.8|28289.8|28301.8|28294.8|28314.3|28307.3|28289.3|28282.3|226
1633349700000|2021-10-04 12:15:00|28299.3|28292.3|28289.3|28282.3|28314.3|28307.3|28289.3|28282.3|136
1633350000000|2021-10-04 12:20:00|28286.8|28279.8|28284.3|28277.3|28294.3|28287.3|28274.3|28267.3|76
1633350300000|2021-10-04 12:25:00|28281.8|28274.8|28304.3|28297.3|28304.3|28297.3|28279.3|28272.3|78
1633350600000|2021-10-04 12:30:00|28301.8|28294.8|28269.3|28262.3|28304.3|28297.3|28269.3|28262.3|60
1633350900000|2021-10-04 12:35:00|28264.3|28257.3|28289.3|28282.3|28299.3|28292.3|28264.3|28257.3|123
1633351200000|2021-10-04 12:40:00|28291.8|28284.8|28299.3|28292.3|28304.3|28297.3|28289.3|28282.3|139
1633351500000|2021-10-04 12:45:00|28301.8|28294.8|28339.3|28332.3|28349.3|28342.3|28301.8|28294.8|257
1633351800000|2021-10-04 12:50:00|28341.8|28334.8|28349.3|28342.3|28354.3|28347.3|28336.8|28329.8|97
1633352100000|2021-10-04 12:55:00|28351.8|28344.8|28344.3|28337.3|28364.3|28357.3|28344.3|28337.3|121
1633352400000|2021-10-04 13:00:00|28346.8|28339.8|28351.8|28344.8|28356.8|28349.8|28334.3|28327.3|114
1633352700000|2021-10-04 13:05:00|28354.3|28347.3|28349.3|28342.3|28364.3|28357.3|28341.8|28334.8|129
1633353000000|2021-10-04 13:10:00|28346.8|28339.8|28329.3|28322.3|28349.3|28342.3|28324.3|28317.3|169
1633353300000|2021-10-04 13:15:00|28326.8|28319.8|28321.8|28314.8|28336.8|28329.8|28319.3|28312.3|80
1633353600000|2021-10-04 13:20:00|28324.3|28317.3|28316.8|28309.8|28329.3|28322.3|28314.3|28307.3|44
1633353900000|2021-10-04 13:25:00|28314.3|28307.3|28319.3|28312.3|28329.3|28322.3|28309.3|28302.3|81
1633354200000|2021-10-04 13:30:00|28324.3|28317.3|28329.3|28322.3|28369.3|28362.3|28319.3|28312.3|871
1633354500000|2021-10-04 13:35:00|28326.8|28319.8|28309.3|28302.3|28329.3|28322.3|28284.3|28277.3|390
1633354800000|2021-10-04 13:40:00|28306.8|28299.8|28274.3|28267.3|28319.3|28312.3|28269.3|28262.3|375
1633355100000|2021-10-04 13:45:00|28271.8|28264.8|28284.3|28277.3|28309.3|28302.3|28264.3|28257.3|372
1633355400000|2021-10-04 13:50:00|28281.8|28274.8|28309.3|28302.3|28324.3|28317.3|28269.3|28262.3|252
1633355700000|2021-10-04 13:55:00|28306.8|28299.8|28299.3|28292.3|28319.3|28312.3|28274.3|28267.3|439
1633356000000|2021-10-04 14:00:00|28294.3|28287.3|28241.8|28234.8|28314.3|28307.3|28239.3|28232.3|616
1633356300000|2021-10-04 14:05:00|28239.3|28232.3|28269.3|28262.3|28279.3|28272.3|28239.3|28232.3|405
1633356600000|2021-10-04 14:10:00|28266.8|28259.8|28254.3|28247.3|28274.3|28267.3|28244.3|28237.3|155
1633356900000|2021-10-04 14:15:00|28249.3|28242.3|28189.3|28182.3|28259.3|28252.3|28184.3|28177.3|350
1633357200000|2021-10-04 14:20:00|28186.8|28179.8|28126.8|28119.8|28204.3|28197.3|28124.3|28117.3|613
1633357500000|2021-10-04 14:25:00|28124.3|28117.3|28054.3|28047.3|28134.3|28127.3|28031.8|28024.8|1107
1633357800000|2021-10-04 14:30:00|28049.3|28042.3|27969.3|27962.3|28066.8|28059.8|27969.3|27962.3|938
1633358100000|2021-10-04 14:35:00|27961.8|27954.8|27719.3|27712.3|27966.8|27959.8|27641.8|27634.8|3617
1633358400000|2021-10-04 14:40:00|27721.8|27714.8|27836.8|27829.8|27844.3|27837.3|27706.8|27699.8|1311
1633358700000|2021-10-04 14:45:00|27834.3|27827.3|27789.3|27782.3|27834.3|27827.3|27789.3|27782.3|556
1633359000000|2021-10-04 14:50:00|27786.8|27779.8|27699.3|27692.3|27799.3|27792.3|27691.8|27684.8|586
1633359300000|2021-10-04 14:55:00|27701.8|27694.8|27734.3|27727.3|27749.3|27742.3|27649.3|27642.3|1842
1633359600000|2021-10-04 15:00:00|27729.3|27722.3|27736.8|27729.8|27746.8|27739.8|27704.3|27697.3|869
1633359900000|2021-10-04 15:05:00|27739.3|27732.3|27769.3|27762.3|27781.8|27774.8|27704.3|27697.3|877
1633360200000|2021-10-04 15:10:00|27766.8|27759.8|27861.8|27854.8|27874.3|27867.3|27759.3|27752.3|734
1633360500000|2021-10-04 15:15:00|27859.3|27852.3|27826.8|27819.8|27864.3|27857.3|27796.8|27789.8|575
1633360800000|2021-10-04 15:20:00|27824.3|27817.3|27764.3|27757.3|27844.3|27837.3|27754.3|27747.3|405
1633361100000|2021-10-04 15:25:00|27761.8|27754.8|27784.3|27777.3|27784.3|27777.3|27729.3|27722.3|578
1633361400000|2021-10-04 15:30:00|27781.8|27774.8|27749.3|27742.3|27799.3|27792.3|27749.3|27742.3|648
1633361700000|2021-10-04 15:35:00|27754.3|27747.3|27709.3|27702.3|27754.3|27747.3|27694.3|27687.3|459
1633362000000|2021-10-04 15:40:00|27711.8|27704.8|27706.8|27699.8|27726.8|27719.8|27684.3|27677.3|943
1633362300000|2021-10-04 15:45:00|27709.3|27702.3|27699.3|27692.3|27709.3|27702.3|27679.3|27672.3|429
1633362600000|2021-10-04 15:50:00|27694.3|27687.3|27769.3|27762.3|27769.3|27762.3|27694.3|27687.3|333
1633362900000|2021-10-04 15:55:00|27766.8|27759.8|27796.8|27789.8|27801.8|27794.8|27746.8|27739.8|346
1633363200000|2021-10-04 16:00:00|27794.3|27787.3|27754.3|27747.3|27804.3|27797.3|27749.3|27742.3|187
1633363500000|2021-10-04 16:05:00|27756.8|27749.8|27791.8|27784.8|27794.3|27787.3|27754.3|27747.3|291
1633363800000|2021-10-04 16:10:00|27789.3|27782.3|27794.3|27787.3|27799.3|27792.3|27754.3|27747.3|133
1633364100000|2021-10-04 16:15:00|27791.8|27784.8|27789.3|27782.3|27799.3|27792.3|27779.3|27772.3|93
1633364400000|2021-10-04 16:20:00|27786.8|27779.8|27759.3|27752.3|27794.3|27787.3|27756.8|27749.8|277
1633364700000|2021-10-04 16:25:00|27761.8|27754.8|27769.3|27762.3|27784.3|27777.3|27734.3|27727.3|343
1633365000000|2021-10-04 16:30:00|27774.3|27767.3|27794.3|27787.3|27799.3|27792.3|27764.3|27757.3|173
1633365300000|2021-10-04 16:35:00|27791.8|27784.8|27766.8|27759.8|27799.3|27792.3|27764.3|27757.3|108
1633365600000|2021-10-04 16:40:00|27769.3|27762.3|27736.8|27729.8|27769.3|27762.3|27726.8|27719.8|266
1633365900000|2021-10-04 16:45:00|27739.3|27732.3|27734.3|27727.3|27744.3|27737.3|27709.3|27702.3|222
1633366200000|2021-10-04 16:50:00|27731.8|27724.8|27754.3|27747.3|27754.3|27747.3|27719.3|27712.3|149
1633366500000|2021-10-04 16:55:00|27749.3|27742.3|27731.8|27724.8|27769.3|27762.3|27731.8|27724.8|217
1633366800000|2021-10-04 17:00:00|27729.3|27722.3|27709.3|27702.3|27739.3|27732.3|27704.3|27697.3|162
1633367100000|2021-10-04 17:05:00|27711.8|27704.8|27749.3|27742.3|27759.3|27752.3|27704.3|27697.3|267
1633367400000|2021-10-04 17:10:00|27751.8|27744.8|27769.3|27762.3|27776.8|27769.8|27739.3|27732.3|183
1633367700000|2021-10-04 17:15:00|27764.3|27757.3|27739.3|27732.3|27766.8|27759.8|27729.3|27722.3|169
1633368000000|2021-10-04 17:20:00|27741.8|27734.8|27739.3|27732.3|27754.3|27747.3|27716.8|27709.8|147
1633368300000|2021-10-04 17:25:00|27736.8|27729.8|27719.3|27712.3|27746.8|27739.8|27714.3|27707.3|95
1633368600000|2021-10-04 17:30:00|27716.8|27709.8|27726.8|27719.8|27744.3|27737.3|27709.3|27702.3|215
1633368900000|2021-10-04 17:35:00|27724.3|27717.3|27734.3|27727.3|27739.3|27732.3|27709.3|27702.3|234
1633369200000|2021-10-04 17:40:00|27731.8|27724.8|27709.3|27702.3|27736.8|27729.8|27694.3|27687.3|103
1633369500000|2021-10-04 17:45:00|27706.8|27699.8|27736.8|27729.8|27744.3|27737.3|27704.3|27697.3|83
1633369800000|2021-10-04 17:50:00|27739.3|27732.3|27724.3|27717.3|27746.8|27739.8|27709.3|27702.3|210
1633370100000|2021-10-04 17:55:00|27726.8|27719.8|27704.3|27697.3|27726.8|27719.8|27696.8|27689.8|152
1633370400000|2021-10-04 18:00:00|27706.8|27699.8|27729.3|27722.3|27756.8|27749.8|27704.3|27697.3|193
1633370700000|2021-10-04 18:05:00|27734.3|27727.3|27764.3|27757.3|27774.3|27767.3|27719.3|27712.3|127
1633371000000|2021-10-04 18:10:00|27766.8|27759.8|27734.3|27727.3|27779.3|27772.3|27724.3|27717.3|147
1633371300000|2021-10-04 18:15:00|27731.8|27724.8|27771.8|27764.8|27771.8|27764.8|27729.3|27722.3|62
1633371600000|2021-10-04 18:20:00|27774.3|27767.3|27781.8|27774.8|27799.3|27792.3|27756.8|27749.8|157
1633371900000|2021-10-04 18:25:00|27779.3|27772.3|27769.3|27762.3|27781.8|27774.8|27754.3|27747.3|56
1633372200000|2021-10-04 18:30:00|27766.8|27759.8|27771.8|27764.8|27784.3|27777.3|27749.3|27742.3|116
1633372500000|2021-10-04 18:35:00|27769.3|27762.3|27779.3|27772.3|27789.3|27782.3|27756.8|27749.8|68
1633372800000|2021-10-04 18:40:00|27776.8|27769.8|27789.3|27782.3|27799.3|27792.3|27769.3|27762.3|63
1633373100000|2021-10-04 18:45:00|27786.8|27779.8|27814.3|27807.3|27814.3|27807.3|27784.3|27777.3|97
1633373400000|2021-10-04 18:50:00|27809.3|27802.3|27804.3|27797.3|27816.8|27809.8|27786.8|27779.8|48
1633373700000|2021-10-04 18:55:00|27806.8|27799.8|27779.3|27772.3|27814.3|27807.3|27771.8|27764.8|268
1633374000000|2021-10-04 19:00:00|27781.8|27774.8|27859.3|27852.3|27859.3|27852.3|27779.3|27772.3|264
1633374300000|2021-10-04 19:05:00|27861.8|27854.8|27864.3|27857.3|27884.3|27877.3|27849.3|27842.3|371
1633374600000|2021-10-04 19:10:00|27869.3|27862.3|27854.3|27847.3|27869.3|27862.3|27829.3|27822.3|218
1633374900000|2021-10-04 19:15:00|27851.8|27844.8|27834.3|27827.3|27884.3|27877.3|27819.3|27812.3|333
1633375200000|2021-10-04 19:20:00|27836.8|27829.8|27811.8|27804.8|27841.8|27834.8|27791.8|27784.8|275
1633375500000|2021-10-04 19:25:00|27814.3|27807.3|27831.8|27824.8|27839.3|27832.3|27804.3|27797.3|202
1633375800000|2021-10-04 19:30:00|27829.3|27822.3|27851.8|27844.8|27859.3|27852.3|27814.3|27807.3|177
1633376100000|2021-10-04 19:35:00|27849.3|27842.3|27809.3|27802.3|27854.3|27847.3|27804.3|27797.3|199
1633376400000|2021-10-04 19:40:00|27811.8|27804.8|27889.3|27882.3|27894.3|27887.3|27801.8|27794.8|408
1633376700000|2021-10-04 19:45:00|27891.8|27884.8|27876.8|27869.8|27909.3|27902.3|27869.3|27862.3|347
1633377000000|2021-10-04 19:50:00|27874.3|27867.3|27844.3|27837.3|27874.3|27867.3|27824.3|27817.3|608
1633377300000|2021-10-04 19:55:00|27846.8|27839.8|27904.3|27897.3|27919.3|27912.3|27844.3|27837.3|426
1633377600000|2021-10-04 20:00:00|27901.8|27894.8|27879.3|27872.3|27914.3|27907.3|27874.3|27867.3|294
1633377900000|2021-10-04 20:05:00|27884.3|27877.3|27869.3|27862.3|27884.3|27877.3|27864.3|27857.3|161
1633378200000|2021-10-04 20:10:00|27864.3|27857.3|27881.8|27874.8|27881.8|27874.8|27854.3|27847.3|70
1633378500000|2021-10-04 20:15:00|27885.8|27870.8|27880.8|27865.8|27885.8|27870.8|27878.3|27863.3|7
1633378800000|2021-10-04 20:20:00|27875.8|27860.8|27870.8|27855.8|27875.8|27860.8|27845.8|27830.8|153
1633379100000|2021-10-04 20:25:00|27865.8|27850.8|27880.8|27865.8|27880.8|27865.8|27865.8|27850.8|12
1633379400000|2021-10-04 20:30:00|27878.3|27863.3|27870.8|27855.8|27880.8|27865.8|27870.8|27855.8|22
1633379700000|2021-10-04 20:35:00|27875.8|27860.8|27880.8|27865.8|27885.8|27870.8|27875.8|27860.8|12
1633380000000|2021-10-04 20:40:00|27878.3|27863.3|27865.8|27850.8|27880.8|27865.8|27865.8|27850.8|44
1633380300000|2021-10-04 20:45:00|27863.3|27848.3|27863.3|27848.3|27863.3|27848.3|27850.8|27835.8|34
1633380600000|2021-10-04 20:50:00|27865.8|27850.8|27865.8|27850.8|27883.3|27868.3|27853.3|27838.3|34
1633380900000|2021-10-04 20:55:00|27870.8|27855.8|27887.9|27857.9|27889.4|27868.3|27868.3|27853.3|43
1633381200000|2021-10-04 21:00:00|27886.3|27856.3|27887.8|27857.8|27887.8|27857.8|27884.3|27854.3|0
1633381500000|2021-10-04 21:05:00|27887.9|27857.9|27886.7|27856.7|27888.8|27858.8|27886.7|27856.7|0
1633381800000|2021-10-04 21:10:00|27886.2|27856.2|27885.5|27855.5|27886.7|27856.7|27885|27855|0
1633382100000|2021-10-04 21:15:00|27885|27855|27884.1|27854.1|27885|27855|27884.1|27854.1|0
1633382400000|2021-10-04 21:20:00|27884.5|27854.5|27884.6|27854.6|27885.1|27855.1|27884.2|27854.2|0
1633382700000|2021-10-04 21:25:00|27884.7|27854.7|27882.9|27852.9|27885.2|27855.2|27882.6|27852.6|0
1633383000000|2021-10-04 21:30:00|27883.1|27853.1|27883.6|27853.6|27883.8|27853.8|27883.1|27853.1|0
1633383300000|2021-10-04 21:35:00|27883.4|27853.4|27883.1|27853.1|27884.1|27854.1|27882.9|27852.9|0
1633383600000|2021-10-04 21:40:00|27883.8|27853.8|27884.5|27854.5|27885.7|27855.7|27883.8|27853.8|0
1633383900000|2021-10-04 21:45:00|27884.8|27854.8|27887.5|27857.5|27887.7|27857.7|27884.8|27854.8|0
1633384200000|2021-10-04 21:50:00|27887.6|27857.6|27886.6|27856.6|27887.9|27857.9|27886.4|27856.4|0
1633384500000|2021-10-04 21:55:00|27886.8|27856.8|27890.9|27860.9|27892.3|27862.3|27885|27855|0
1633384800000|2021-10-04 22:00:00|27899.7|27869.7|27850.8|27835.8|27907.2|27880.8|27850.8|27835.8|53
1633385100000|2021-10-04 22:05:00|27853.3|27838.3|27858.3|27843.3|27858.3|27843.3|27850.8|27835.8|20
1633385400000|2021-10-04 22:10:00|27860.8|27845.8|27875.8|27860.8|27875.8|27860.8|27858.3|27843.3|21
1633385700000|2021-10-04 22:15:00|27878.3|27863.3|27875.8|27860.8|27890.8|27875.8|27873.3|27858.3|16
1633386000000|2021-10-04 22:20:00|27878.3|27863.3|27873.3|27858.3|27878.3|27863.3|27873.3|27858.3|0
1633386300000|2021-10-04 22:25:00|27875.8|27860.8|27888.3|27873.3|27893.3|27878.3|27875.8|27860.8|8
1633386600000|2021-10-04 22:30:00|27893.3|27878.3|27923.3|27908.3|27923.3|27908.3|27893.3|27878.3|69
1633386900000|2021-10-04 22:35:00|27925.8|27910.8|27948.3|27933.3|27948.3|27933.3|27923.3|27908.3|87
1633387200000|2021-10-04 22:40:00|27953.3|27938.3|27960.8|27945.8|27973.3|27958.3|27948.3|27933.3|94
1633387500000|2021-10-04 22:45:00|27963.3|27948.3|27963.3|27948.3|27968.3|27953.3|27945.8|27930.8|64
1633387800000|2021-10-04 22:50:00|27955.8|27940.8|27950.8|27935.8|27963.3|27948.3|27950.8|27935.8|10
1633388100000|2021-10-04 22:55:00|27953.3|27938.3|27955.8|27940.8|27955.8|27940.8|27945.8|27930.8|5
1633388400000|2021-10-04 23:00:00|27953.3|27938.3|27960.8|27945.8|27968.3|27953.3|27953.3|27938.3|25
1633388700000|2021-10-04 23:05:00|27958.3|27943.3|27945.8|27930.8|27960.8|27945.8|27943.3|27928.3|12
1633389000000|2021-10-04 23:10:00|27943.3|27928.3|27970.8|27955.8|27980.8|27965.8|27943.3|27928.3|13
1633389300000|2021-10-04 23:15:00|27973.3|27958.3|27945.8|27930.8|27973.3|27958.3|27943.3|27928.3|21
1633389600000|2021-10-04 23:20:00|27943.3|27928.3|27953.3|27938.3|27955.8|27940.8|27933.3|27918.3|30
1633389900000|2021-10-04 23:25:00|27955.8|27940.8|27958.3|27943.3|27968.3|27953.3|27945.8|27930.8|21
1633390200000|2021-10-04 23:30:00|27955.8|27940.8|27921.8|27914.8|27958.3|27947.3|27899.3|27892.3|27929
1633390500000|2021-10-04 23:35:00|27919.3|27912.3|27914.3|27907.3|27934.3|27927.3|27904.3|27897.3|190
1633390800000|2021-10-04 23:40:00|27911.8|27904.8|27939.3|27932.3|27939.3|27932.3|27819.3|27812.3|944
1633391100000|2021-10-04 23:45:00|27944.3|27937.3|27854.3|27847.3|27944.3|27937.3|27841.8|27834.8|1134
1633391400000|2021-10-04 23:50:00|27851.8|27844.8|27876.8|27869.8|27919.3|27912.3|27851.8|27844.8|611
1633391700000|2021-10-04 23:55:00|27879.3|27872.3|27866.8|27859.8|27879.3|27872.3|27794.3|27787.3|1002
1633392000000|2021-10-05 00:00:00|27869.3|27862.3|27849.3|27842.3|27919.3|27912.3|27804.3|27797.3|2821
1633392300000|2021-10-05 00:05:00|27851.8|27844.8|27986.8|27979.8|27991.8|27984.8|27774.3|27767.3|2290
1633392600000|2021-10-05 00:10:00|27989.3|27982.3|27874.3|27867.3|27989.3|27982.3|27854.3|27847.3|1536
1633392900000|2021-10-05 00:15:00|27871.8|27864.8|27764.3|27757.3|27896.8|27889.8|27744.3|27737.3|1235
1633393200000|2021-10-05 00:20:00|27766.8|27759.8|27766.8|27759.8|27779.3|27772.3|27714.3|27707.3|1188
1633393500000|2021-10-05 00:25:00|27764.3|27757.3|27856.8|27849.8|27889.3|27882.3|27744.3|27737.3|1091
1633393800000|2021-10-05 00:30:00|27854.3|27847.3|27756.8|27749.8|27859.3|27852.3|27754.3|27747.3|672
1633394100000|2021-10-05 00:35:00|27754.3|27747.3|27759.3|27752.3|27784.3|27777.3|27741.8|27734.8|423
1633394400000|2021-10-05 00:40:00|27756.8|27749.8|27654.3|27647.3|27756.8|27749.8|27654.3|27647.3|741
1633394700000|2021-10-05 00:45:00|27656.8|27649.8|27624.3|27617.3|27691.8|27684.8|27624.3|27617.3|885
1633395000000|2021-10-05 00:50:00|27626.8|27619.8|27704.3|27697.3|27719.3|27712.3|27621.8|27614.8|980
1633395300000|2021-10-05 00:55:00|27701.8|27694.8|27636.8|27629.8|27704.3|27697.3|27604.3|27597.3|811
1633395600000|2021-10-05 01:00:00|27639.3|27632.3|27654.3|27647.3|27669.3|27662.3|27614.3|27607.3|599
1633395900000|2021-10-05 01:05:00|27656.8|27649.8|27604.3|27597.3|27659.3|27652.3|27579.3|27572.3|885
1633396200000|2021-10-05 01:10:00|27606.8|27599.8|27584.3|27577.3|27631.8|27624.8|27579.3|27572.3|647
1633396500000|2021-10-05 01:15:00|27581.8|27574.8|27524.3|27517.3|27594.3|27587.3|27514.3|27507.3|1071
1633396800000|2021-10-05 01:20:00|27519.3|27512.3|27519.3|27512.3|27559.3|27552.3|27504.3|27497.3|1110
1633397100000|2021-10-05 01:25:00|27521.8|27514.8|27519.3|27512.3|27554.3|27547.3|27509.3|27502.3|446
1633397400000|2021-10-05 01:30:00|27514.3|27507.3|27489.3|27482.3|27521.8|27514.8|27451.8|27444.8|1233
1633397700000|2021-10-05 01:35:00|27486.8|27479.8|27529.3|27522.3|27541.8|27534.8|27454.3|27447.3|931
1633398000000|2021-10-05 01:40:00|27531.8|27524.8|27521.8|27514.8|27579.3|27572.3|27519.3|27512.3|1423
1633398300000|2021-10-05 01:45:00|27524.3|27517.3|27519.3|27512.3|27539.3|27532.3|27504.3|27497.3|586
1633398600000|2021-10-05 01:50:00|27521.8|27514.8|27596.8|27589.8|27621.8|27614.8|27521.8|27514.8|1094
1633398900000|2021-10-05 01:55:00|27599.3|27592.3|27589.3|27582.3|27646.8|27639.8|27569.3|27562.3|732
1633399200000|2021-10-05 02:00:00|27586.8|27579.8|27599.3|27592.3|27599.3|27592.3|27544.3|27537.3|580
1633399500000|2021-10-05 02:05:00|27601.8|27594.8|27599.3|27592.3|27669.3|27662.3|27596.8|27589.8|952
1633399800000|2021-10-05 02:10:00|27601.8|27594.8|27604.3|27597.3|27624.3|27617.3|27561.8|27554.8|729
1633400100000|2021-10-05 02:15:00|27606.8|27599.8|27636.8|27629.8|27644.3|27637.3|27599.3|27592.3|517
1633400400000|2021-10-05 02:20:00|27639.3|27632.3|27591.8|27584.8|27644.3|27637.3|27589.3|27582.3|463
1633400700000|2021-10-05 02:25:00|27589.3|27582.3|27664.3|27657.3|27671.8|27664.8|27579.3|27572.3|1134
1633401000000|2021-10-05 02:30:00|27661.8|27654.8|27714.8|27707.8|27742.3|27735.3|27659.3|27652.3|1101
1633401300000|2021-10-05 02:35:00|27709.8|27702.8|27779.8|27772.8|27779.8|27772.8|27709.8|27702.8|655
1633401600000|2021-10-05 02:40:00|27782.3|27775.3|27774.8|27767.8|27784.8|27777.8|27742.3|27735.3|256
1633401900000|2021-10-05 02:45:00|27772.3|27765.3|27849.8|27842.8|27849.8|27842.8|27772.3|27765.3|718
1633402200000|2021-10-05 02:50:00|27852.3|27845.3|27834.8|27827.8|27852.3|27845.3|27809.8|27802.8|357
1633402500000|2021-10-05 02:55:00|27832.3|27825.3|27824.8|27817.8|27844.8|27837.8|27809.8|27802.8|318
1633402800000|2021-10-05 03:00:00|27822.3|27815.3|27829.8|27822.8|27864.8|27857.8|27814.8|27807.8|372
1633403100000|2021-10-05 03:05:00|27827.3|27820.3|27829.8|27822.8|27839.8|27832.8|27809.8|27802.8|251
1633403400000|2021-10-05 03:10:00|27827.3|27820.3|27864.8|27857.8|27872.3|27865.3|27819.8|27812.8|350
1633403700000|2021-10-05 03:15:00|27869.8|27862.8|27839.8|27832.8|27869.8|27862.8|27829.8|27822.8|308
1633404000000|2021-10-05 03:20:00|27844.8|27837.8|27877.3|27870.3|27879.8|27872.8|27829.8|27822.8|398
1633404300000|2021-10-05 03:25:00|27879.8|27872.8|27847.3|27840.3|27897.3|27890.3|27842.3|27835.3|244
1633404600000|2021-10-05 03:30:00|27844.8|27837.8|27754.8|27747.8|27854.8|27847.8|27754.8|27747.8|962
1633404900000|2021-10-05 03:35:00|27757.3|27750.3|27939.8|27932.8|27939.8|27932.8|27752.3|27745.3|941
1633405200000|2021-10-05 03:40:00|27937.3|27930.3|27914.8|27907.8|27939.8|27932.8|27884.8|27877.8|568
1633405500000|2021-10-05 03:45:00|27912.3|27905.3|27914.8|27907.8|27917.3|27910.3|27852.3|27845.3|368
1633405800000|2021-10-05 03:50:00|27917.3|27910.3|27924.8|27917.8|27942.3|27935.3|27899.8|27892.8|566
1633406100000|2021-10-05 03:55:00|27929.8|27922.8|27929.8|27922.8|27942.3|27935.3|27897.3|27890.3|299
1633406400000|2021-10-05 04:00:00|27927.3|27920.3|27899.8|27892.8|27929.8|27922.8|27884.8|27877.8|345
1633406700000|2021-10-05 04:05:00|27902.3|27895.3|27884.8|27877.8|27929.8|27922.8|27857.3|27850.3|616
1633407000000|2021-10-05 04:10:00|27889.8|27882.8|27842.3|27835.3|27907.3|27900.3|27837.3|27830.3|412
1633407300000|2021-10-05 04:15:00|27844.8|27837.8|27854.8|27847.8|27864.8|27857.8|27839.8|27832.8|345
1633407600000|2021-10-05 04:20:00|27859.8|27852.8|27842.3|27835.3|27864.8|27857.8|27829.8|27822.8|378
1633407900000|2021-10-05 04:25:00|27839.8|27832.8|27794.8|27787.8|27844.8|27837.8|27792.3|27785.3|457
1633408200000|2021-10-05 04:30:00|27792.3|27785.3|27769.8|27762.8|27794.8|27787.8|27759.8|27752.8|325
1633408500000|2021-10-05 04:35:00|27767.3|27760.3|27764.8|27757.8|27809.8|27802.8|27764.8|27757.8|269
1633408800000|2021-10-05 04:40:00|27759.8|27752.8|27779.8|27772.8|27784.8|27777.8|27754.8|27747.8|204
1633409100000|2021-10-05 04:45:00|27784.8|27777.8|27799.8|27792.8|27869.8|27862.8|27769.8|27762.8|651
1633409400000|2021-10-05 04:50:00|27797.3|27790.3|27787.3|27780.3|27809.8|27802.8|27774.8|27767.8|311
1633409700000|2021-10-05 04:55:00|27789.8|27782.8|27799.8|27792.8|27814.8|27807.8|27779.8|27772.8|309
1633410000000|2021-10-05 05:00:00|27797.3|27790.3|27759.8|27752.8|27814.8|27807.8|27759.8|27752.8|437
1633410300000|2021-10-05 05:05:00|27754.8|27747.8|27784.8|27777.8|27809.8|27802.8|27739.8|27732.8|534
1633410600000|2021-10-05 05:10:00|27789.8|27782.8|27714.8|27707.8|27794.8|27787.8|27709.8|27702.8|598
1633410900000|2021-10-05 05:15:00|27719.8|27712.8|27739.8|27732.8|27742.3|27735.3|27694.8|27687.8|398
1633411200000|2021-10-05 05:20:00|27737.3|27730.3|27739.8|27732.8|27764.8|27757.8|27724.8|27717.8|578
1633411500000|2021-10-05 05:25:00|27742.3|27735.3|27774.8|27767.8|27784.8|27777.8|27727.3|27720.3|570
1633411800000|2021-10-05 05:30:00|27779.8|27772.8|27754.8|27747.8|27797.3|27790.3|27744.8|27737.8|568
1633412100000|2021-10-05 05:35:00|27752.3|27745.3|27834.8|27827.8|27839.8|27832.8|27739.8|27732.8|900
1633412400000|2021-10-05 05:40:00|27829.8|27822.8|27774.8|27767.8|27834.8|27827.8|27769.8|27762.8|666
1633412700000|2021-10-05 05:45:00|27777.3|27770.3|27842.3|27835.3|27849.8|27842.8|27774.8|27767.8|637
1633413000000|2021-10-05 05:50:00|27844.8|27837.8|27869.8|27862.8|27874.8|27867.8|27827.3|27820.3|1006
1633413300000|2021-10-05 05:55:00|27864.8|27857.8|27809.8|27802.8|27869.8|27862.8|27787.3|27780.3|2303
1633413600000|2021-10-05 06:00:00|27819.8|27812.8|27839.8|27832.8|27862.3|27855.3|27804.8|27797.8|2919
1633413900000|2021-10-05 06:05:00|27837.3|27830.3|27769.8|27762.8|27839.8|27832.8|27754.8|27747.8|916
1633414200000|2021-10-05 06:10:00|27767.3|27760.3|27747.3|27740.3|27787.3|27780.3|27722.3|27715.3|701
1633414500000|2021-10-05 06:15:00|27749.8|27742.8|27729.8|27722.8|27759.8|27752.8|27729.8|27722.8|364
1633414800000|2021-10-05 06:20:00|27734.8|27727.8|27734.8|27727.8|27759.8|27752.8|27734.8|27727.8|271
1633415100000|2021-10-05 06:25:00|27732.3|27725.3|27732.3|27725.3|27739.8|27732.8|27724.8|27717.8|440
1633415400000|2021-10-05 06:30:00|27729.8|27722.8|27732.3|27725.3|27737.3|27730.3|27722.3|27715.3|232
1633415700000|2021-10-05 06:35:00|27734.8|27727.8|27727.3|27720.3|27739.8|27732.8|27724.8|27717.8|153
1633416000000|2021-10-05 06:40:00|27729.8|27722.8|27749.8|27742.8|27749.8|27742.8|27727.3|27720.3|114
1633416300000|2021-10-05 06:45:00|27754.8|27747.8|27744.8|27737.8|27774.8|27767.8|27739.8|27732.8|273
1633416600000|2021-10-05 06:50:00|27747.3|27740.3|27777.3|27770.3|27779.8|27772.8|27742.3|27735.3|248
1633416900000|2021-10-05 06:55:00|27779.8|27772.8|27789.8|27782.8|27799.8|27792.8|27774.8|27767.8|345
1633417200000|2021-10-05 07:00:00|27784.8|27777.8|27802.3|27795.3|27829.8|27822.8|27739.8|27732.8|372
1633417500000|2021-10-05 07:05:00|27799.8|27792.8|27837.3|27830.3|27844.8|27837.8|27782.3|27775.3|244
1633417800000|2021-10-05 07:10:00|27839.8|27832.8|27859.8|27852.8|27884.8|27877.8|27829.8|27822.8|227
1633418100000|2021-10-05 07:15:00|27862.3|27855.3|27822.3|27815.3|27889.8|27882.8|27822.3|27815.3|214
1633418400000|2021-10-05 07:20:00|27819.8|27812.8|27819.8|27812.8|27839.8|27832.8|27807.3|27800.3|434
1633418700000|2021-10-05 07:25:00|27817.3|27810.3|27799.8|27792.8|27827.3|27820.3|27789.8|27782.8|226
1633419000000|2021-10-05 07:30:00|27797.3|27790.3|27804.8|27797.8|27817.3|27810.3|27772.3|27765.3|342
1633419300000|2021-10-05 07:35:00|27799.8|27792.8|27794.8|27787.8|27809.8|27802.8|27779.8|27772.8|280
1633419600000|2021-10-05 07:40:00|27799.8|27792.8|27787.3|27780.3|27812.3|27805.3|27782.3|27775.3|207
1633419900000|2021-10-05 07:45:00|27784.8|27777.8|27799.8|27792.8|27804.8|27797.8|27759.8|27752.8|163
1633420200000|2021-10-05 07:50:00|27802.3|27795.3|27774.8|27767.8|27804.8|27797.8|27762.3|27755.3|170
1633420500000|2021-10-05 07:55:00|27777.3|27770.3|27687.3|27680.3|27784.8|27777.8|27684.8|27677.8|415
1633420800000|2021-10-05 08:00:00|27689.8|27682.8|27739.8|27732.8|27744.8|27737.8|27674.8|27667.8|550
1633421100000|2021-10-05 08:05:00|27737.3|27730.3|27774.8|27767.8|27777.3|27770.3|27734.8|27727.8|237
1633421400000|2021-10-05 08:10:00|27772.3|27765.3|27814.8|27807.8|27819.8|27812.8|27754.8|27747.8|204
1633421700000|2021-10-05 08:15:00|27817.3|27810.3|27859.8|27852.8|27862.3|27855.3|27809.8|27802.8|411
1633422000000|2021-10-05 08:20:00|27864.8|27857.8|27879.8|27872.8|27884.8|27877.8|27859.8|27852.8|509
1633422300000|2021-10-05 08:25:00|27877.3|27870.3|27894.8|27887.8|27894.8|27887.8|27862.3|27855.3|287
1633422600000|2021-10-05 08:30:00|27897.3|27890.3|27929.8|27922.8|27929.8|27922.8|27889.8|27882.8|349
1633422900000|2021-10-05 08:35:00|27927.3|27920.3|27939.8|27932.8|27959.8|27952.8|27919.8|27912.8|346
1633423200000|2021-10-05 08:40:00|27934.8|27927.8|27934.8|27927.8|27944.8|27937.8|27912.3|27905.3|184
1633423500000|2021-10-05 08:45:00|27932.3|27925.3|27909.8|27902.8|27939.8|27932.8|27909.8|27902.8|114
1633423800000|2021-10-05 08:50:00|27904.8|27897.8|27924.8|27917.8|27944.8|27937.8|27904.8|27897.8|186
1633424100000|2021-10-05 08:55:00|27922.3|27915.3|28009.8|28002.8|28014.8|28007.8|27922.3|27915.3|691
1633424400000|2021-10-05 09:00:00|28007.3|28000.3|28039.8|28032.8|28054.8|28047.8|27997.3|27990.3|532
1633424700000|2021-10-05 09:05:00|28037.3|28030.3|28047.3|28040.3|28089.8|28082.8|28034.8|28027.8|485
1633425000000|2021-10-05 09:10:00|28049.8|28042.8|28064.8|28057.8|28089.8|28082.8|28044.8|28037.8|250
1633425300000|2021-10-05 09:15:00|28059.8|28052.8|28057.3|28050.3|28064.8|28057.8|28039.8|28032.8|337
1633425600000|2021-10-05 09:20:00|28059.8|28052.8|28049.8|28042.8|28089.8|28082.8|28049.8|28042.8|252
1633425900000|2021-10-05 09:25:00|28054.8|28047.8|28049.8|28042.8|28057.3|28050.3|28029.8|28022.8|196
1633426200000|2021-10-05 09:30:00|28047.3|28040.3|28039.8|28032.8|28049.8|28042.8|28014.8|28007.8|272
1633426500000|2021-10-05 09:35:00|28044.8|28037.8|28052.3|28045.3|28057.3|28050.3|28034.8|28027.8|154
1633426800000|2021-10-05 09:40:00|28054.8|28047.8|28044.8|28037.8|28069.8|28062.8|28039.8|28032.8|218
1633427100000|2021-10-05 09:45:00|28047.3|28040.3|28049.8|28042.8|28064.8|28057.8|28042.3|28035.3|161
1633427400000|2021-10-05 09:50:00|28047.3|28040.3|28044.8|28037.8|28049.8|28042.8|28039.8|28032.8|114
1633427700000|2021-10-05 09:55:00|28049.8|28042.8|28054.8|28047.8|28057.3|28050.3|28029.8|28022.8|130
1633428000000|2021-10-05 10:00:00|28059.8|28052.8|28024.8|28017.8|28059.8|28052.8|28024.8|28017.8|154
1633428300000|2021-10-05 10:05:00|28027.3|28020.3|27967.3|27960.3|28029.8|28022.8|27959.8|27952.8|454
1633428600000|2021-10-05 10:10:00|27969.8|27962.8|27994.8|27987.8|28002.3|27995.3|27969.8|27962.8|249
1633428900000|2021-10-05 10:15:00|27997.3|27990.3|27977.3|27970.3|27999.8|27992.8|27974.8|27967.8|169
1633429200000|2021-10-05 10:20:00|27974.8|27967.8|28014.8|28007.8|28014.8|28007.8|27974.8|27967.8|85
1633429500000|2021-10-05 10:25:00|28012.3|28005.3|28019.8|28012.8|28039.8|28032.8|28012.3|28005.3|113
1633429800000|2021-10-05 10:30:00|28017.3|28010.3|27994.8|27987.8|28019.8|28012.8|27987.3|27980.3|149
1633430100000|2021-10-05 10:35:00|27997.3|27990.3|28027.3|28020.3|28029.8|28022.8|27994.8|27987.8|142
1633430400000|2021-10-05 10:40:00|28024.8|28017.8|28022.3|28015.3|28037.3|28030.3|28014.8|28007.8|75
1633430700000|2021-10-05 10:45:00|28019.8|28012.8|28004.8|27997.8|28022.3|28015.3|27997.3|27990.3|128
1633431000000|2021-10-05 10:50:00|28007.3|28000.3|27994.8|27987.8|28009.8|28002.8|27979.8|27972.8|84
1633431300000|2021-10-05 10:55:00|27992.3|27985.3|28009.8|28002.8|28014.8|28007.8|27989.8|27982.8|55
1633431600000|2021-10-05 11:00:00|28004.8|27997.8|27979.8|27972.8|28009.8|28002.8|27974.8|27967.8|116
1633431900000|2021-10-05 11:05:00|27977.3|27970.3|27994.8|27987.8|27994.8|27987.8|27972.3|27965.3|70
1633432200000|2021-10-05 11:10:00|27997.3|27990.3|28009.8|28002.8|28009.8|28002.8|27994.8|27987.8|56
1633432500000|2021-10-05 11:15:00|28012.3|28005.3|28029.8|28022.8|28032.3|28025.3|28012.3|28005.3|67
1633432800000|2021-10-05 11:20:00|28032.3|28025.3|28022.3|28015.3|28054.8|28047.8|28019.8|28012.8|161
1633433100000|2021-10-05 11:25:00|28024.8|28017.8|28049.8|28042.8|28064.8|28057.8|28022.3|28015.3|254
1633433400000|2021-10-05 11:30:00|28052.3|28045.3|28044.8|28037.8|28059.8|28052.8|28039.8|28032.8|106
1633433700000|2021-10-05 11:35:00|28049.8|28042.8|28064.8|28057.8|28072.3|28065.3|28044.8|28037.8|182
1633434000000|2021-10-05 11:40:00|28062.3|28055.3|28039.8|28032.8|28067.3|28060.3|28039.8|28032.8|165
1633434300000|2021-10-05 11:45:00|28042.3|28035.3|28039.8|28032.8|28044.8|28037.8|28034.8|28027.8|65
1633434600000|2021-10-05 11:50:00|28042.3|28035.3|28034.8|28027.8|28054.8|28047.8|28024.8|28017.8|88
1633434900000|2021-10-05 11:55:00|28037.3|28030.3|28032.3|28025.3|28042.3|28035.3|28017.3|28010.3|151
1633435200000|2021-10-05 12:00:00|28029.8|28022.8|28029.8|28022.8|28044.8|28037.8|28019.8|28012.8|91
1633435500000|2021-10-05 12:05:00|28024.8|28017.8|28022.3|28015.3|28029.8|28022.8|28014.8|28007.8|84
1633435800000|2021-10-05 12:10:00|28024.8|28017.8|28032.3|28025.3|28049.8|28042.8|28022.3|28015.3|45
1633436100000|2021-10-05 12:15:00|28034.8|28027.8|28019.8|28012.8|28037.3|28030.3|28004.8|27997.8|45
1633436400000|2021-10-05 12:20:00|28017.3|28010.3|27999.8|27992.8|28019.8|28012.8|27994.8|27987.8|75
1633436700000|2021-10-05 12:25:00|28002.3|27995.3|28007.3|28000.3|28014.8|28007.8|27999.8|27992.8|33
1633437000000|2021-10-05 12:30:00|28009.8|28002.8|28024.8|28017.8|28024.8|28017.8|27999.8|27992.8|52
1633437300000|2021-10-05 12:35:00|28022.3|28015.3|28014.8|28007.8|28029.8|28022.8|27999.8|27992.8|213
1633437600000|2021-10-05 12:40:00|28012.3|28005.3|28019.8|28012.8|28024.8|28017.8|27999.8|27992.8|89
1633437900000|2021-10-05 12:45:00|28022.3|28015.3|28029.8|28022.8|28034.8|28027.8|28019.8|28012.8|55
1633438200000|2021-10-05 12:50:00|28027.3|28020.3|28037.3|28030.3|28044.8|28037.8|28024.8|28017.8|41
1633438500000|2021-10-05 12:55:00|28034.8|28027.8|28039.8|28032.8|28044.8|28037.8|28029.8|28022.8|38
1633438800000|2021-10-05 13:00:00|28042.3|28035.3|28022.3|28015.3|28049.8|28042.8|28009.8|28002.8|134
1633439100000|2021-10-05 13:05:00|28019.8|28012.8|27999.8|27992.8|28024.8|28017.8|27999.8|27992.8|119
1633439400000|2021-10-05 13:10:00|28002.3|27995.3|27984.8|27977.8|28002.3|27995.3|27979.8|27972.8|281
1633439700000|2021-10-05 13:15:00|27982.3|27975.3|27994.8|27987.8|27999.8|27992.8|27969.8|27962.8|147
1633440000000|2021-10-05 13:20:00|27997.3|27990.3|27974.8|27967.8|28004.8|27997.8|27969.8|27962.8|103
1633440300000|2021-10-05 13:25:00|27977.3|27970.3|27997.3|27990.3|28002.3|27995.3|27977.3|27970.3|113
1633440600000|2021-10-05 13:30:00|27994.8|27987.8|28037.3|28030.3|28054.8|28047.8|27967.3|27960.3|653
1633440900000|2021-10-05 13:35:00|28039.8|28032.8|28002.3|27995.3|28094.8|28087.8|27969.8|27962.8|1264
1633441200000|2021-10-05 13:40:00|28009.8|28002.8|27979.8|27972.8|28019.8|28012.8|27969.8|27962.8|266
1633441500000|2021-10-05 13:45:00|27984.8|27977.8|28019.8|28012.8|28029.8|28022.8|27972.3|27965.3|367
1633441800000|2021-10-05 13:50:00|28024.8|28017.8|28069.8|28062.8|28084.8|28077.8|28024.8|28017.8|583
1633442100000|2021-10-05 13:55:00|28074.8|28067.8|28079.8|28072.8|28104.8|28097.8|28049.8|28042.8|527
1633442400000|2021-10-05 14:00:00|28077.3|28070.3|28104.8|28097.8|28124.8|28117.8|28077.3|28070.3|558
1633442700000|2021-10-05 14:05:00|28107.3|28100.3|28139.8|28132.8|28149.8|28142.8|28104.8|28097.8|287
1633443000000|2021-10-05 14:10:00|28144.8|28137.8|28177.3|28170.3|28179.8|28172.8|28144.8|28137.8|374
1633443300000|2021-10-05 14:15:00|28179.8|28172.8|28154.8|28147.8|28199.8|28192.8|28152.3|28145.3|441
1633443600000|2021-10-05 14:20:00|28157.3|28150.3|28187.3|28180.3|28204.8|28197.8|28154.8|28147.8|529
1633443900000|2021-10-05 14:25:00|28184.8|28177.8|28194.8|28187.8|28209.8|28202.8|28184.8|28177.8|229
1633444200000|2021-10-05 14:30:00|28197.3|28190.3|28184.8|28177.8|28239.8|28232.8|28179.8|28172.8|683
1633444500000|2021-10-05 14:35:00|28187.3|28180.3|28172.3|28165.3|28194.8|28187.8|28169.8|28162.8|220
1633444800000|2021-10-05 14:40:00|28174.8|28167.8|28179.8|28172.8|28194.8|28187.8|28164.8|28157.8|187
1633445100000|2021-10-05 14:45:00|28184.8|28177.8|28199.8|28192.8|28209.8|28202.8|28179.8|28172.8|289
1633445400000|2021-10-05 14:50:00|28202.3|28195.3|28214.8|28207.8|28214.8|28207.8|28189.8|28182.8|235
1633445700000|2021-10-05 14:55:00|28217.3|28210.3|28219.8|28212.8|28227.3|28220.3|28204.8|28197.8|209
1633446000000|2021-10-05 15:00:00|28217.3|28210.3|28209.8|28202.8|28229.8|28222.8|28199.8|28192.8|386
1633446300000|2021-10-05 15:05:00|28214.8|28207.8|28257.3|28250.3|28259.8|28252.8|28209.8|28202.8|367
1633446600000|2021-10-05 15:10:00|28259.8|28252.8|28244.8|28237.8|28262.3|28255.3|28242.3|28235.3|151
1633446900000|2021-10-05 15:15:00|28247.3|28240.3|28234.8|28227.8|28254.8|28247.8|28234.8|28227.8|120
1633447200000|2021-10-05 15:20:00|28237.3|28230.3|28232.3|28225.3|28249.8|28242.8|28229.8|28222.8|207
1633447500000|2021-10-05 15:25:00|28229.8|28222.8|28234.8|28227.8|28239.8|28232.8|28219.8|28212.8|493
1633447800000|2021-10-05 15:30:00|28229.8|28222.8|28234.8|28227.8|28239.8|28232.8|28214.8|28207.8|331
1633448100000|2021-10-05 15:35:00|28232.3|28225.3|28209.8|28202.8|28244.8|28237.8|28209.8|28202.8|169
1633448400000|2021-10-05 15:40:00|28207.3|28200.3|28159.8|28152.8|28209.8|28202.8|28159.8|28152.8|280
1633448700000|2021-10-05 15:45:00|28162.3|28155.3|28164.8|28157.8|28179.8|28172.8|28159.8|28152.8|79
1633449000000|2021-10-05 15:50:00|28169.8|28162.8|28199.8|28192.8|28209.8|28202.8|28169.8|28162.8|89
1633449300000|2021-10-05 15:55:00|28202.3|28195.3|28209.8|28202.8|28209.8|28202.8|28189.8|28182.8|57
1633449600000|2021-10-05 16:00:00|28207.3|28200.3|28212.3|28205.3|28214.8|28207.8|28194.8|28187.8|114
1633449900000|2021-10-05 16:05:00|28214.8|28207.8|28234.8|28227.8|28234.8|28227.8|28209.8|28202.8|48
1633450200000|2021-10-05 16:10:00|28232.3|28225.3|28224.8|28217.8|28239.8|28232.8|28219.8|28212.8|72
1633450500000|2021-10-05 16:15:00|28219.8|28212.8|28209.8|28202.8|28224.8|28217.8|28207.3|28200.3|50
1633450800000|2021-10-05 16:20:00|28207.3|28200.3|28192.3|28185.3|28214.8|28207.8|28184.8|28177.8|101
1633451100000|2021-10-05 16:25:00|28189.8|28182.8|28222.3|28215.3|28224.8|28217.8|28189.8|28182.8|153
1633451400000|2021-10-05 16:30:00|28224.8|28217.8|28229.8|28222.8|28234.8|28227.8|28209.8|28202.8|140
1633451700000|2021-10-05 16:35:00|28227.3|28220.3|28212.3|28205.3|28234.8|28227.8|28209.8|28202.8|127
1633452000000|2021-10-05 16:40:00|28214.8|28207.8|28209.8|28202.8|28219.8|28212.8|28204.8|28197.8|87
1633452300000|2021-10-05 16:45:00|28212.3|28205.3|28224.8|28217.8|28229.8|28222.8|28209.8|28202.8|118
1633452600000|2021-10-05 16:50:00|28227.3|28220.3|28209.8|28202.8|28237.3|28230.3|28209.8|28202.8|131
1633452900000|2021-10-05 16:55:00|28212.3|28205.3|28214.8|28207.8|28219.8|28212.8|28204.8|28197.8|176
1633453200000|2021-10-05 17:00:00|28212.3|28205.3|28214.8|28207.8|28219.8|28212.8|28189.8|28182.8|142
1633453500000|2021-10-05 17:05:00|28217.3|28210.3|28224.8|28217.8|28234.8|28227.8|28212.3|28205.3|108
1633453800000|2021-10-05 17:10:00|28222.3|28215.3|28219.8|28212.8|28234.8|28227.8|28209.8|28202.8|47
1633454100000|2021-10-05 17:15:00|28222.3|28215.3|28234.8|28227.8|28242.3|28235.3|28214.8|28207.8|111
1633454400000|2021-10-05 17:20:00|28239.8|28232.8|28239.8|28232.8|28239.8|28232.8|28224.8|28217.8|16
1633454700000|2021-10-05 17:25:00|28237.3|28230.3|28232.3|28225.3|28239.8|28232.8|28229.8|28222.8|50
1633455000000|2021-10-05 17:30:00|28234.8|28227.8|28232.3|28225.3|28249.8|28242.8|28229.8|28222.8|43
1633455300000|2021-10-05 17:35:00|28229.8|28222.8|28239.8|28232.8|28239.8|28232.8|28219.8|28212.8|14
1633455600000|2021-10-05 17:40:00|28242.3|28235.3|28244.8|28237.8|28249.8|28242.8|28239.8|28232.8|51
1633455900000|2021-10-05 17:45:00|28247.3|28240.3|28244.8|28237.8|28249.8|28242.8|28237.3|28230.3|26
1633456200000|2021-10-05 17:50:00|28247.3|28240.3|28239.8|28232.8|28249.8|28242.8|28239.8|28232.8|57
1633456500000|2021-10-05 17:55:00|28244.8|28237.8|28254.8|28247.8|28254.8|28247.8|28239.8|28232.8|54
1633456800000|2021-10-05 18:00:00|28257.3|28250.3|28254.8|28247.8|28264.8|28257.8|28244.8|28237.8|191
1633457100000|2021-10-05 18:05:00|28252.3|28245.3|28252.3|28245.3|28254.8|28247.8|28239.8|28232.8|40
1633457400000|2021-10-05 18:10:00|28249.8|28242.8|28254.8|28247.8|28259.8|28252.8|28249.8|28242.8|39
1633457700000|2021-10-05 18:15:00|28257.3|28250.3|28249.8|28242.8|28264.8|28257.8|28247.3|28240.3|137
1633458000000|2021-10-05 18:20:00|28247.3|28240.3|28239.8|28232.8|28252.3|28245.3|28234.8|28227.8|71
1633458300000|2021-10-05 18:25:00|28242.3|28235.3|28259.8|28252.8|28259.8|28252.8|28239.8|28232.8|45
1633458600000|2021-10-05 18:30:00|28264.8|28257.8|28274.8|28267.8|28279.8|28272.8|28259.8|28252.8|186
1633458900000|2021-10-05 18:35:00|28277.3|28270.3|28274.8|28267.8|28279.8|28272.8|28259.8|28252.8|66
1633459200000|2021-10-05 18:40:00|28277.3|28270.3|28277.3|28270.3|28279.8|28272.8|28267.3|28260.3|18
1633459500000|2021-10-05 18:45:00|28279.8|28272.8|28279.8|28272.8|28279.8|28272.8|28269.8|28262.8|55
1633459800000|2021-10-05 18:50:00|28277.3|28270.3|28274.8|28267.8|28279.8|28272.8|28274.8|28267.8|44
1633460100000|2021-10-05 18:55:00|28277.3|28270.3|28274.8|28267.8|28279.8|28272.8|28259.8|28252.8|50
1633460400000|2021-10-05 19:00:00|28269.8|28262.8|28274.8|28267.8|28279.8|28272.8|28264.8|28257.8|57
1633460700000|2021-10-05 19:05:00|28269.8|28262.8|28272.3|28265.3|28274.8|28267.8|28264.8|28257.8|46
1633461000000|2021-10-05 19:10:00|28274.8|28267.8|28287.3|28280.3|28289.8|28282.8|28269.8|28262.8|97
1633461300000|2021-10-05 19:15:00|28284.8|28277.8|28277.3|28270.3|28289.8|28282.8|28269.8|28262.8|46
1633461600000|2021-10-05 19:20:00|28274.8|28267.8|28249.8|28242.8|28279.8|28272.8|28247.3|28240.3|52
1633461900000|2021-10-05 19:25:00|28252.3|28245.3|28259.8|28252.8|28264.8|28257.8|28244.8|28237.8|98
1633462200000|2021-10-05 19:30:00|28254.8|28247.8|28259.8|28252.8|28264.8|28257.8|28239.8|28232.8|56
1633462500000|2021-10-05 19:35:00|28257.3|28250.3|28244.8|28237.8|28269.8|28262.8|28239.8|28232.8|87
1633462800000|2021-10-05 19:40:00|28242.3|28235.3|28249.8|28242.8|28259.8|28252.8|28239.8|28232.8|66
1633463100000|2021-10-05 19:45:00|28247.3|28240.3|28237.3|28230.3|28247.3|28240.3|28229.8|28222.8|88
1633463400000|2021-10-05 19:50:00|28239.8|28232.8|28194.8|28187.8|28239.8|28232.8|28189.8|28182.8|231
1633463700000|2021-10-05 19:55:00|28197.3|28190.3|28184.8|28177.8|28209.8|28202.8|28174.8|28167.8|298
1633464000000|2021-10-05 20:00:00|28179.8|28172.8|28194.8|28187.8|28194.8|28187.8|28169.8|28162.8|189
1633464300000|2021-10-05 20:05:00|28199.8|28192.8|28222.3|28215.3|28224.8|28217.8|28199.8|28192.8|127
1633464600000|2021-10-05 20:10:00|28219.8|28212.8|28217.3|28210.3|28227.3|28220.3|28214.8|28207.8|49
1633464900000|2021-10-05 20:15:00|28221.3|28206.3|28221.3|28206.3|28228.8|28213.8|28218.8|28203.8|33
1633465200000|2021-10-05 20:20:00|28223.8|28208.8|28223.8|28208.8|28223.8|28208.8|28218.8|28203.8|2
1633465500000|2021-10-05 20:25:00|28221.3|28206.3|28211.3|28196.3|28221.3|28206.3|28208.8|28193.8|62
1633465800000|2021-10-05 20:30:00|28208.8|28193.8|28208.8|28193.8|28213.8|28198.8|28206.3|28191.3|22
1633466100000|2021-10-05 20:35:00|28206.3|28191.3|28181.3|28166.3|28206.3|28191.3|28178.8|28163.8|57
1633466400000|2021-10-05 20:40:00|28178.8|28163.8|28181.3|28166.3|28183.8|28168.8|28173.8|28158.8|4
1633466700000|2021-10-05 20:45:00|28178.8|28163.8|28183.8|28168.8|28196.3|28181.3|28166.3|28151.3|59
1633467000000|2021-10-05 20:50:00|28186.3|28171.3|28191.3|28176.3|28201.3|28186.3|28181.3|28166.3|26
1633467300000|2021-10-05 20:55:00|28201.3|28186.3|28196.2|28166.2|28201.3|28186.3|28181.3|28165.7|48
1633467600000|2021-10-05 21:00:00|28196.1|28166.1|28194.8|28164.8|28196.3|28166.3|28194.5|28164.5|0
1633467900000|2021-10-05 21:05:00|28197.3|28167.3|28195.9|28165.9|28198.9|28168.9|28195.7|28165.7|0
1633468200000|2021-10-05 21:10:00|28196|28166|28195.9|28165.9|28196|28166|28195.7|28165.7|0
1633468500000|2021-10-05 21:15:00|28195.7|28165.7|28195.8|28165.8|28195.9|28165.9|28195.7|28165.7|0
1633468800000|2021-10-05 21:20:00|28195.9|28165.9|28201.3|28171.3|28201.6|28171.6|28194.9|28164.9|0
1633469100000|2021-10-05 21:25:00|28201|28171|28203.2|28173.2|28203.7|28173.7|28201|28171|0
1633469400000|2021-10-05 21:30:00|28203.1|28173.1|28200.9|28170.9|28203.1|28173.1|28200.7|28170.7|0
1633469700000|2021-10-05 21:35:00|28201.1|28171.1|28201.8|28171.8|28202.5|28172.5|28200.6|28170.6|0
1633470000000|2021-10-05 21:40:00|28201.7|28171.7|28202.5|28172.5|28202.5|28172.5|28201.6|28171.6|0
1633470300000|2021-10-05 21:45:00|28202.8|28172.8|28203.6|28173.6|28203.6|28173.6|28202.7|28172.7|0
1633470600000|2021-10-05 21:50:00|28203.5|28173.5|28203.8|28173.8|28203.8|28173.8|28203.2|28173.2|0
1633470900000|2021-10-05 21:55:00|28204|28174|28203.3|28173.3|28205.2|28175.2|28203|28173|0
1633471200000|2021-10-05 22:00:00|28200.9|28170.9|28233.8|28218.8|28233.8|28218.8|28197.5|28167.5|10
1633471500000|2021-10-05 22:05:00|28231.3|28216.3|28231.3|28216.3|28238.8|28223.8|28231.3|28216.3|6
1633471800000|2021-10-05 22:10:00|28233.8|28218.8|28233.8|28218.8|28243.8|28228.8|28226.3|28211.3|4
1633472100000|2021-10-05 22:15:00|28238.8|28223.8|28241.3|28226.3|28248.8|28233.8|28236.3|28221.3|18
1633472400000|2021-10-05 22:20:00|28238.8|28223.8|28241.3|28226.3|28241.3|28226.3|28236.3|28221.3|1
1633472700000|2021-10-05 22:25:00|28238.8|28223.8|28231.3|28216.3|28238.8|28223.8|28228.8|28213.8|7
1633473000000|2021-10-05 22:30:00|28233.8|28218.8|28216.3|28201.3|28233.8|28218.8|28211.3|28196.3|8
1633473300000|2021-10-05 22:35:00|28218.8|28203.8|28226.3|28211.3|28226.3|28211.3|28213.8|28198.8|17
1633473600000|2021-10-05 22:40:00|28228.8|28213.8|28233.8|28218.8|28233.8|28218.8|28221.3|28206.3|3
1633473900000|2021-10-05 22:45:00|28238.8|28223.8|28238.8|28223.8|28238.8|28223.8|28231.3|28216.3|6
1633474200000|2021-10-05 22:50:00|28231.3|28216.3|28216.3|28201.3|28233.8|28218.8|28211.3|28196.3|6
1633474500000|2021-10-05 22:55:00|28218.8|28203.8|28216.3|28201.3|28221.3|28206.3|28216.3|28201.3|5
1633474800000|2021-10-05 23:00:00|28218.8|28203.8|28201.3|28186.3|28223.8|28208.8|28201.3|28186.3|14
1633475100000|2021-10-05 23:05:00|28203.8|28188.8|28196.3|28181.3|28208.8|28193.8|28188.8|28173.8|20
1633475400000|2021-10-05 23:10:00|28198.8|28183.8|28191.3|28176.3|28203.8|28188.8|28188.8|28173.8|37
1633475700000|2021-10-05 23:15:00|28188.8|28173.8|28166.3|28151.3|28191.3|28176.3|28163.8|28148.8|18
1633476000000|2021-10-05 23:20:00|28168.8|28153.8|28158.8|28143.8|28178.8|28163.8|28156.3|28141.3|49
1633476300000|2021-10-05 23:25:00|28163.8|28148.8|28163.8|28148.8|28168.8|28153.8|28158.8|28143.8|14
1633476600000|2021-10-05 23:30:00|28166.3|28151.3|28169.8|28162.8|28174.8|28167.8|28129.8|28122.8|19164
1633476900000|2021-10-05 23:35:00|28164.8|28157.8|28147.3|28140.3|28169.8|28162.8|28124.8|28117.8|145
1633477200000|2021-10-05 23:40:00|28144.8|28137.8|28094.8|28087.8|28144.8|28137.8|28094.8|28087.8|253
1633477500000|2021-10-05 23:45:00|28097.3|28090.3|28032.3|28025.3|28109.8|28102.8|28032.3|28025.3|624
1633477800000|2021-10-05 23:50:00|28034.8|28027.8|28042.3|28035.3|28059.8|28052.8|28027.3|28020.3|380
1633478100000|2021-10-05 23:55:00|28039.8|28032.8|28032.3|28025.3|28059.8|28052.8|27994.8|27987.8|605
1633478400000|2021-10-06 00:00:00|28034.8|28027.8|28059.8|28052.8|28089.8|28082.8|28004.8|27997.8|1557
1633478700000|2021-10-06 00:05:00|28064.8|28057.8|28094.8|28087.8|28139.8|28132.8|28059.8|28052.8|1251
1633479000000|2021-10-06 00:10:00|28089.8|28082.8|28099.8|28092.8|28109.8|28102.8|28029.8|28022.8|914
1633479300000|2021-10-06 00:15:00|28097.3|28090.3|28094.8|28087.8|28119.8|28112.8|28049.8|28042.8|657
1633479600000|2021-10-06 00:20:00|28092.3|28085.3|28119.8|28112.8|28124.8|28117.8|28064.8|28057.8|701
1633479900000|2021-10-06 00:25:00|28117.3|28110.3|28159.8|28152.8|28169.8|28162.8|28109.8|28102.8|665
1633480200000|2021-10-06 00:30:00|28162.3|28155.3|28169.8|28162.8|28199.8|28192.8|28157.3|28150.3|609
1633480500000|2021-10-06 00:35:00|28172.3|28165.3|28149.8|28142.8|28207.3|28200.3|28144.8|28137.8|434
1633480800000|2021-10-06 00:40:00|28147.3|28140.3|28144.8|28137.8|28149.8|28142.8|28092.3|28085.3|641
1633481100000|2021-10-06 00:45:00|28147.3|28140.3|28104.8|28097.8|28169.8|28162.8|28104.8|28097.8|549
1633481400000|2021-10-06 00:50:00|28102.3|28095.3|28074.8|28067.8|28119.8|28112.8|28044.8|28037.8|782
1633481700000|2021-10-06 00:55:00|28077.3|28070.3|28054.8|28047.8|28092.3|28085.3|28049.8|28042.8|312
1633482000000|2021-10-06 01:00:00|28059.8|28052.8|27997.3|27990.3|28079.8|28072.8|27979.8|27972.8|1174
1633482300000|2021-10-06 01:05:00|27994.8|27987.8|27894.8|27887.8|27997.3|27990.3|27884.8|27877.8|926
1633482600000|2021-10-06 01:10:00|27892.3|27885.3|27869.8|27862.8|27909.8|27902.8|27864.8|27857.8|618
1633482900000|2021-10-06 01:15:00|27872.3|27865.3|27869.8|27862.8|27874.8|27867.8|27794.8|27787.8|911
1633483200000|2021-10-06 01:20:00|27872.3|27865.3|27854.8|27847.8|27884.8|27877.8|27824.8|27817.8|782
1633483500000|2021-10-06 01:25:00|27859.8|27852.8|27779.8|27772.8|27874.8|27867.8|27777.3|27770.3|536
1633483800000|2021-10-06 01:30:00|27777.3|27770.3|27724.8|27717.8|27799.8|27792.8|27724.8|27717.8|835
1633484100000|2021-10-06 01:35:00|27734.8|27727.8|27669.8|27662.8|27749.8|27742.8|27669.8|27662.8|1346
1633484400000|2021-10-06 01:40:00|27667.3|27660.3|27574.8|27567.8|27672.3|27665.3|27549.8|27542.8|2044
1633484700000|2021-10-06 01:45:00|27569.8|27562.8|27544.8|27537.8|27614.8|27607.8|27494.8|27487.8|1506
1633485000000|2021-10-06 01:50:00|27542.3|27535.3|27499.8|27492.8|27559.8|27552.8|27464.8|27457.8|1171
1633485300000|2021-10-06 01:55:00|27494.8|27487.8|27652.3|27645.3|27654.8|27647.8|27489.8|27482.8|1541
1633485600000|2021-10-06 02:00:00|27654.8|27647.8|27579.8|27572.8|27654.8|27647.8|27564.8|27557.8|831
1633485900000|2021-10-06 02:05:00|27577.3|27570.3|27612.3|27605.3|27624.8|27617.8|27537.3|27530.3|876
1633486200000|2021-10-06 02:10:00|27609.8|27602.8|27564.8|27557.8|27619.8|27612.8|27559.8|27552.8|810
1633486500000|2021-10-06 02:15:00|27567.3|27560.3|27574.8|27567.8|27579.8|27572.8|27514.8|27507.8|683
1633486800000|2021-10-06 02:20:00|27572.3|27565.3|27622.3|27615.3|27624.8|27617.8|27534.8|27527.8|624
1633487100000|2021-10-06 02:25:00|27624.8|27617.8|27544.8|27537.8|27624.8|27617.8|27542.3|27535.3|625
1633487400000|2021-10-06 02:30:00|27539.8|27532.8|27527.3|27520.3|27552.3|27545.3|27492.3|27485.3|529
1633487700000|2021-10-06 02:35:00|27529.8|27522.8|27554.8|27547.8|27569.8|27562.8|27524.8|27517.8|342
1633488000000|2021-10-06 02:40:00|27557.3|27550.3|27529.8|27522.8|27569.8|27562.8|27529.8|27522.8|246
1633488300000|2021-10-06 02:45:00|27527.3|27520.3|27384.8|27377.8|27539.8|27532.8|27352.3|27345.3|1632
1633488600000|2021-10-06 02:50:00|27387.3|27380.3|27254.8|27247.8|27412.3|27405.3|27209.8|27202.8|1423
1633488900000|2021-10-06 02:55:00|27252.3|27245.3|27309.8|27302.8|27322.3|27315.3|27237.3|27230.3|681
1633489200000|2021-10-06 03:00:00|27307.3|27300.3|27209.8|27202.8|27322.3|27315.3|27194.8|27187.8|751
1633489500000|2021-10-06 03:05:00|27212.3|27205.3|27237.3|27230.3|27279.8|27272.8|27174.8|27167.8|1043
1633489800000|2021-10-06 03:10:00|27234.8|27227.8|27259.8|27252.8|27262.3|27255.3|27189.8|27182.8|467
1633490100000|2021-10-06 03:15:00|27262.3|27255.3|27299.8|27292.8|27302.3|27295.3|27224.8|27217.8|305
1633490400000|2021-10-06 03:20:00|27292.3|27285.3|27344.8|27337.8|27344.8|27337.8|27272.3|27265.3|337
1633490700000|2021-10-06 03:25:00|27342.3|27335.3|27337.3|27330.3|27364.8|27357.8|27289.8|27282.8|643
1633491000000|2021-10-06 03:30:00|27339.8|27332.8|27334.8|27327.8|27424.8|27417.8|27304.8|27297.8|1471
1633491300000|2021-10-06 03:35:00|27332.3|27325.3|27377.3|27370.3|27394.8|27387.8|27284.8|27277.8|1045
1633491600000|2021-10-06 03:40:00|27374.8|27367.8|27384.8|27377.8|27384.8|27377.8|27337.3|27330.3|414
1633491900000|2021-10-06 03:45:00|27379.8|27372.8|27424.8|27417.8|27474.8|27467.8|27379.8|27372.8|727
1633492200000|2021-10-06 03:50:00|27422.3|27415.3|27527.3|27520.3|27534.8|27527.8|27414.8|27407.8|667
1633492500000|2021-10-06 03:55:00|27524.8|27517.8|27479.8|27472.8|27559.8|27552.8|27474.8|27467.8|858
1633492800000|2021-10-06 04:00:00|27484.8|27477.8|27424.8|27417.8|27504.8|27497.8|27424.8|27417.8|581
1633493100000|2021-10-06 04:05:00|27427.3|27420.3|27384.8|27377.8|27439.8|27432.8|27374.8|27367.8|643
1633493400000|2021-10-06 04:10:00|27387.3|27380.3|27359.8|27352.8|27399.8|27392.8|27352.3|27345.3|580
1633493700000|2021-10-06 04:15:00|27364.8|27357.8|27374.8|27367.8|27422.3|27415.3|27362.3|27355.3|442
1633494000000|2021-10-06 04:20:00|27372.3|27365.3|27369.8|27362.8|27389.8|27382.8|27344.8|27337.8|364
1633494300000|2021-10-06 04:25:00|27372.3|27365.3|27324.8|27317.8|27379.8|27372.8|27324.8|27317.8|219
1633494600000|2021-10-06 04:30:00|27327.3|27320.3|27382.3|27375.3|27394.8|27387.8|27324.8|27317.8|387
1633494900000|2021-10-06 04:35:00|27379.8|27372.8|27334.8|27327.8|27384.8|27377.8|27329.8|27322.8|185
1633495200000|2021-10-06 04:40:00|27332.3|27325.3|27337.3|27330.3|27352.3|27345.3|27294.8|27287.8|442
1633495500000|2021-10-06 04:45:00|27339.8|27332.8|27394.8|27387.8|27397.3|27390.3|27339.8|27332.8|330
1633495800000|2021-10-06 04:50:00|27404.8|27397.8|27464.8|27457.8|27509.8|27502.8|27404.8|27397.8|651
1633496100000|2021-10-06 04:55:00|27462.3|27455.3|27529.8|27522.8|27539.8|27532.8|27454.8|27447.8|567
1633496400000|2021-10-06 05:00:00|27524.8|27517.8|27447.3|27440.3|27542.3|27535.3|27424.8|27417.8|701
1633496700000|2021-10-06 05:05:00|27444.8|27437.8|27507.3|27500.3|27509.8|27502.8|27439.8|27432.8|335
1633497000000|2021-10-06 05:10:00|27504.8|27497.8|27639.8|27632.8|27649.8|27642.8|27499.8|27492.8|1128
1633497300000|2021-10-06 05:15:00|27644.8|27637.8|27604.8|27597.8|27652.3|27645.3|27554.8|27547.8|790
1633497600000|2021-10-06 05:20:00|27607.3|27600.3|27534.8|27527.8|27652.3|27645.3|27534.8|27527.8|793
1633497900000|2021-10-06 05:25:00|27532.3|27525.3|27592.3|27585.3|27592.3|27585.3|27532.3|27525.3|677
1633498200000|2021-10-06 05:30:00|27594.8|27587.8|27564.8|27557.8|27607.3|27600.3|27557.3|27550.3|576
1633498500000|2021-10-06 05:35:00|27567.3|27560.3|27549.8|27542.8|27574.8|27567.8|27509.8|27502.8|904
1633498800000|2021-10-06 05:40:00|27554.8|27547.8|27529.8|27522.8|27574.8|27567.8|27527.3|27520.3|681
1633499100000|2021-10-06 05:45:00|27527.3|27520.3|27547.3|27540.3|27554.8|27547.8|27524.8|27517.8|877
1633499400000|2021-10-06 05:50:00|27549.8|27542.8|27564.8|27557.8|27564.8|27557.8|27534.8|27527.8|1338
1633499700000|2021-10-06 05:55:00|27572.3|27565.3|27519.8|27512.8|27572.3|27565.3|27512.3|27505.3|2088
1633500000000|2021-10-06 06:00:00|27514.8|27507.8|27427.3|27420.3|27519.8|27512.8|27409.8|27402.8|3002
1633500300000|2021-10-06 06:05:00|27424.8|27417.8|27427.3|27420.3|27442.3|27435.3|27399.8|27392.8|811
1633500600000|2021-10-06 06:10:00|27429.8|27422.8|27407.3|27400.3|27472.3|27465.3|27404.8|27397.8|1066
1633500900000|2021-10-06 06:15:00|27404.8|27397.8|27454.8|27447.8|27462.3|27455.3|27404.8|27397.8|345
1633501200000|2021-10-06 06:20:00|27449.8|27442.8|27462.3|27455.3|27507.3|27500.3|27449.8|27442.8|329
1633501500000|2021-10-06 06:25:00|27459.8|27452.8|27472.3|27465.3|27479.8|27472.8|27442.3|27435.3|154
1633501800000|2021-10-06 06:30:00|27469.8|27462.8|27472.3|27465.3|27484.8|27477.8|27464.8|27457.8|109
1633502100000|2021-10-06 06:35:00|27474.8|27467.8|27472.3|27465.3|27502.3|27495.3|27472.3|27465.3|74
1633502400000|2021-10-06 06:40:00|27469.8|27462.8|27442.3|27435.3|27474.8|27467.8|27419.8|27412.8|131
1633502700000|2021-10-06 06:45:00|27444.8|27437.8|27492.3|27485.3|27494.8|27487.8|27437.3|27430.3|138
1633503000000|2021-10-06 06:50:00|27489.8|27482.8|27482.3|27475.3|27507.3|27500.3|27482.3|27475.3|82
1633503300000|2021-10-06 06:55:00|27479.8|27472.8|27469.8|27462.8|27489.8|27482.8|27452.3|27445.3|144
1633503600000|2021-10-06 07:00:00|27467.3|27460.3|27407.3|27400.3|27469.8|27462.8|27404.8|27397.8|296
1633503900000|2021-10-06 07:05:00|27404.8|27397.8|27369.8|27362.8|27407.3|27400.3|27357.3|27350.3|326
1633504200000|2021-10-06 07:10:00|27367.3|27360.3|27347.3|27340.3|27384.8|27377.8|27342.3|27335.3|328
1633504500000|2021-10-06 07:15:00|27344.8|27337.8|27359.8|27352.8|27382.3|27375.3|27339.8|27332.8|217
1633504800000|2021-10-06 07:20:00|27362.3|27355.3|27294.8|27287.8|27362.3|27355.3|27294.8|27287.8|501
1633505100000|2021-10-06 07:25:00|27297.3|27290.3|27269.8|27262.8|27307.3|27300.3|27249.8|27242.8|715
1633505400000|2021-10-06 07:30:00|27264.8|27257.8|27224.8|27217.8|27289.8|27282.8|27214.8|27207.8|1373
1633505700000|2021-10-06 07:35:00|27227.3|27220.3|27189.8|27182.8|27237.3|27230.3|27174.8|27167.8|631
1633506000000|2021-10-06 07:40:00|27187.3|27180.3|27214.8|27207.8|27219.8|27212.8|27134.8|27127.8|839
1633506300000|2021-10-06 07:45:00|27212.3|27205.3|27139.8|27132.8|27214.8|27207.8|27099.8|27092.8|902
1633506600000|2021-10-06 07:50:00|27142.3|27135.3|27224.8|27217.8|27229.8|27222.8|27124.8|27117.8|434
1633506900000|2021-10-06 07:55:00|27229.8|27222.8|27204.8|27197.8|27234.8|27227.8|27172.3|27165.3|492
1633507200000|2021-10-06 08:00:00|27207.3|27200.3|27089.8|27082.8|27212.3|27205.3|27077.3|27070.3|1478
1633507500000|2021-10-06 08:05:00|27087.3|27080.3|27009.8|27002.8|27102.3|27095.3|27009.8|27002.8|894
1633507800000|2021-10-06 08:10:00|27007.3|27000.3|27112.3|27105.3|27134.8|27127.8|26982.3|26975.3|1209
1633508100000|2021-10-06 08:15:00|27114.8|27107.8|27132.3|27125.3|27154.8|27147.8|27059.8|27052.8|711
1633508400000|2021-10-06 08:20:00|27134.8|27127.8|27159.8|27152.8|27174.8|27167.8|27129.8|27122.8|436
1633508700000|2021-10-06 08:25:00|27162.3|27155.3|27217.3|27210.3|27222.3|27215.3|27139.8|27132.8|641
1633509000000|2021-10-06 08:30:00|27219.8|27212.8|27259.8|27252.8|27264.8|27257.8|27204.8|27197.8|907
1633509300000|2021-10-06 08:35:00|27257.3|27250.3|27227.3|27220.3|27284.8|27277.8|27214.8|27207.8|497
1633509600000|2021-10-06 08:40:00|27229.8|27222.8|27249.8|27242.8|27254.8|27247.8|27207.3|27200.3|319
1633509900000|2021-10-06 08:45:00|27252.3|27245.3|27184.8|27177.8|27254.8|27247.8|27172.3|27165.3|494
1633510200000|2021-10-06 08:50:00|27182.3|27175.3|27189.8|27182.8|27232.3|27225.3|27169.8|27162.8|398
1633510500000|2021-10-06 08:55:00|27194.8|27187.8|27184.8|27177.8|27202.3|27195.3|27174.8|27167.8|135
1633510800000|2021-10-06 09:00:00|27179.8|27172.8|27144.8|27137.8|27182.3|27175.3|27127.3|27120.3|486
1633511100000|2021-10-06 09:05:00|27142.3|27135.3|27177.3|27170.3|27179.8|27172.8|27127.3|27120.3|271
1633511400000|2021-10-06 09:10:00|27174.8|27167.8|27129.8|27122.8|27177.3|27170.3|27129.8|27122.8|145
1633511700000|2021-10-06 09:15:00|27124.8|27117.8|27109.8|27102.8|27149.8|27142.8|27104.8|27097.8|355
1633512000000|2021-10-06 09:20:00|27104.8|27097.8|27064.8|27057.8|27107.3|27100.3|27047.3|27040.3|273
1633512300000|2021-10-06 09:25:00|27067.3|27060.3|27094.8|27087.8|27094.8|27087.8|27042.3|27035.3|180
1633512600000|2021-10-06 09:30:00|27092.3|27085.3|27149.8|27142.8|27157.3|27150.3|27077.3|27070.3|287
1633512900000|2021-10-06 09:35:00|27147.3|27140.3|27089.8|27082.8|27149.8|27142.8|27074.8|27067.8|220
1633513200000|2021-10-06 09:40:00|27094.8|27087.8|27097.3|27090.3|27119.8|27112.8|27077.3|27070.3|247
1633513500000|2021-10-06 09:45:00|27099.8|27092.8|27134.8|27127.8|27142.3|27135.3|27089.8|27082.8|124
1633513800000|2021-10-06 09:50:00|27132.3|27125.3|27159.8|27152.8|27172.3|27165.3|27122.3|27115.3|222
1633514100000|2021-10-06 09:55:00|27162.3|27155.3|27164.8|27157.8|27179.8|27172.8|27142.3|27135.3|108
1633514400000|2021-10-06 10:00:00|27167.3|27160.3|27144.8|27137.8|27169.8|27162.8|27134.8|27127.8|195
1633514700000|2021-10-06 10:05:00|27142.3|27135.3|27144.8|27137.8|27159.8|27152.8|27119.8|27112.8|111
1633515000000|2021-10-06 10:10:00|27142.3|27135.3|27149.8|27142.8|27167.3|27160.3|27139.8|27132.8|93
1633515300000|2021-10-06 10:15:00|27147.3|27140.3|27189.8|27182.8|27192.3|27185.3|27142.3|27135.3|213
1633515600000|2021-10-06 10:20:00|27184.8|27177.8|27169.8|27162.8|27194.8|27187.8|27152.3|27145.3|205
1633515900000|2021-10-06 10:25:00|27167.3|27160.3|27184.8|27177.8|27184.8|27177.8|27164.8|27157.8|117
1633516200000|2021-10-06 10:30:00|27179.8|27172.8|27154.8|27147.8|27184.8|27177.8|27137.3|27130.3|134
1633516500000|2021-10-06 10:35:00|27152.3|27145.3|27154.8|27147.8|27154.8|27147.8|27129.8|27122.8|134
1633516800000|2021-10-06 10:40:00|27152.3|27145.3|27149.8|27142.8|27169.8|27162.8|27144.8|27137.8|121
1633517100000|2021-10-06 10:45:00|27152.3|27145.3|27134.8|27127.8|27154.8|27147.8|27129.8|27122.8|73
1633517400000|2021-10-06 10:50:00|27137.3|27130.3|27119.8|27112.8|27139.8|27132.8|27104.8|27097.8|246
1633517700000|2021-10-06 10:55:00|27114.8|27107.8|27127.3|27120.3|27129.8|27122.8|27094.8|27087.8|199
1633518000000|2021-10-06 11:00:00|27129.8|27122.8|27129.8|27122.8|27134.8|27127.8|27109.8|27102.8|203
1633518300000|2021-10-06 11:05:00|27124.8|27117.8|27137.3|27130.3|27147.3|27140.3|27119.8|27112.8|95
1633518600000|2021-10-06 11:10:00|27139.8|27132.8|27179.8|27172.8|27184.8|27177.8|27134.8|27127.8|254
1633518900000|2021-10-06 11:15:00|27182.3|27175.3|27169.8|27162.8|27194.8|27187.8|27167.3|27160.3|257
1633519200000|2021-10-06 11:20:00|27167.3|27160.3|27159.8|27152.8|27169.8|27162.8|27157.3|27150.3|92
1633519500000|2021-10-06 11:25:00|27164.8|27157.8|27174.8|27167.8|27184.8|27177.8|27159.8|27152.8|263
1633519800000|2021-10-06 11:30:00|27179.8|27172.8|27167.3|27160.3|27204.8|27197.8|27159.8|27152.8|270
1633520100000|2021-10-06 11:35:00|27169.8|27162.8|27164.8|27157.8|27184.8|27177.8|27157.3|27150.3|184
1633520400000|2021-10-06 11:40:00|27169.8|27162.8|27154.8|27147.8|27179.8|27172.8|27154.8|27147.8|231
1633520700000|2021-10-06 11:45:00|27159.8|27152.8|27159.8|27152.8|27164.8|27157.8|27142.3|27135.3|119
1633521000000|2021-10-06 11:50:00|27157.3|27150.3|27174.8|27167.8|27174.8|27167.8|27147.3|27140.3|60
1633521300000|2021-10-06 11:55:00|27177.3|27170.3|27204.8|27197.8|27209.8|27202.8|27169.8|27162.8|116
1633521600000|2021-10-06 12:00:00|27209.8|27202.8|27214.8|27207.8|27217.3|27210.3|27189.8|27182.8|122
1633521900000|2021-10-06 12:05:00|27217.3|27210.3|27199.8|27192.8|27224.8|27217.8|27194.8|27187.8|119
1633522200000|2021-10-06 12:10:00|27202.3|27195.3|27232.3|27225.3|27234.8|27227.8|27199.8|27192.8|99
1633522500000|2021-10-06 12:15:00|27234.8|27227.8|27182.3|27175.3|27237.3|27230.3|27177.3|27170.3|303
1633522800000|2021-10-06 12:20:00|27179.8|27172.8|27227.3|27220.3|27229.8|27222.8|27179.8|27172.8|261
1633523100000|2021-10-06 12:25:00|27224.8|27217.8|27279.8|27272.8|27279.8|27272.8|27219.8|27212.8|285
1633523400000|2021-10-06 12:30:00|27284.8|27277.8|27284.8|27277.8|27302.3|27295.3|27277.3|27270.3|386
1633523700000|2021-10-06 12:35:00|27287.3|27280.3|27299.8|27292.8|27312.3|27305.3|27274.8|27267.8|240
1633524000000|2021-10-06 12:40:00|27302.3|27295.3|27284.8|27277.8|27314.8|27307.8|27279.8|27272.8|366
1633524300000|2021-10-06 12:45:00|27282.3|27275.3|27252.3|27245.3|27294.8|27287.8|27244.8|27237.8|236
1633524600000|2021-10-06 12:50:00|27254.8|27247.8|27184.8|27177.8|27254.8|27247.8|27174.8|27167.8|310
1633524900000|2021-10-06 12:55:00|27182.3|27175.3|27187.3|27180.3|27194.8|27187.8|27169.8|27162.8|417
1633525200000|2021-10-06 13:00:00|27184.8|27177.8|27209.8|27202.8|27219.8|27212.8|27182.3|27175.3|161
1633525500000|2021-10-06 13:05:00|27207.3|27200.3|27217.3|27210.3|27229.8|27222.8|27194.8|27187.8|123
1633525800000|2021-10-06 13:10:00|27219.8|27212.8|27274.8|27267.8|27277.3|27270.3|27217.3|27210.3|199
1633526100000|2021-10-06 13:15:00|27272.3|27265.3|27282.3|27275.3|27289.8|27282.8|27269.8|27262.8|265
1633526400000|2021-10-06 13:20:00|27284.8|27277.8|27234.8|27227.8|27284.8|27277.8|27229.8|27222.8|241
1633526700000|2021-10-06 13:25:00|27232.3|27225.3|27224.8|27217.8|27269.8|27262.8|27224.8|27217.8|136
1633527000000|2021-10-06 13:30:00|27222.3|27215.3|27279.8|27272.8|27294.8|27287.8|27194.8|27187.8|770
1633527300000|2021-10-06 13:35:00|27282.3|27275.3|27259.8|27252.8|27319.8|27312.8|27252.3|27245.3|715
1633527600000|2021-10-06 13:40:00|27262.3|27255.3|27284.8|27277.8|27289.8|27282.8|27239.8|27232.8|611
1633527900000|2021-10-06 13:45:00|27287.3|27280.3|27244.8|27237.8|27319.8|27312.8|27237.3|27230.3|638
1633528200000|2021-10-06 13:50:00|27239.8|27232.8|27189.8|27182.8|27247.3|27240.3|27169.8|27162.8|445
1633528500000|2021-10-06 13:55:00|27194.8|27187.8|27119.8|27112.8|27199.8|27192.8|27119.8|27112.8|846
1633528800000|2021-10-06 14:00:00|27114.8|27107.8|27089.8|27082.8|27119.8|27112.8|27059.8|27052.8|1038
1633529100000|2021-10-06 14:05:00|27084.8|27077.8|27129.8|27122.8|27144.8|27137.8|27074.8|27067.8|551
1633529400000|2021-10-06 14:10:00|27127.3|27120.3|27199.8|27192.8|27207.3|27200.3|27107.3|27100.3|382
1633529700000|2021-10-06 14:15:00|27197.3|27190.3|27182.3|27175.3|27197.3|27190.3|27154.8|27147.8|627
1633530000000|2021-10-06 14:20:00|27179.8|27172.8|27359.8|27352.8|27367.3|27360.3|27174.8|27167.8|1058
1633530300000|2021-10-06 14:25:00|27362.3|27355.3|27344.8|27337.8|27379.8|27372.8|27329.8|27322.8|548
1633530600000|2021-10-06 14:30:00|27339.8|27332.8|27354.8|27347.8|27389.8|27382.8|27332.3|27325.3|583
1633530900000|2021-10-06 14:35:00|27359.8|27352.8|27342.3|27335.3|27364.8|27357.8|27284.8|27277.8|635
1633531200000|2021-10-06 14:40:00|27344.8|27337.8|27299.8|27292.8|27352.3|27345.3|27294.8|27287.8|342
1633531500000|2021-10-06 14:45:00|27302.3|27295.3|27344.8|27337.8|27344.8|27337.8|27282.3|27275.3|417
1633531800000|2021-10-06 14:50:00|27347.3|27340.3|27419.8|27412.8|27419.8|27412.8|27314.8|27307.8|1124
1633532100000|2021-10-06 14:55:00|27417.3|27410.3|27424.8|27417.8|27429.8|27422.8|27369.8|27362.8|489
1633532400000|2021-10-06 15:00:00|27422.3|27415.3|27449.8|27442.8|27449.8|27442.8|27399.8|27392.8|478
1633532700000|2021-10-06 15:05:00|27447.3|27440.3|27444.8|27437.8|27449.8|27442.8|27409.8|27402.8|272
1633533000000|2021-10-06 15:10:00|27447.3|27440.3|27462.3|27455.3|27467.3|27460.3|27407.3|27400.3|219
1633533300000|2021-10-06 15:15:00|27459.8|27452.8|27427.3|27420.3|27459.8|27452.8|27409.8|27402.8|241
1633533600000|2021-10-06 15:20:00|27429.8|27422.8|27364.8|27357.8|27434.8|27427.8|27359.8|27352.8|377
1633533900000|2021-10-06 15:25:00|27359.8|27352.8|27374.8|27367.8|27409.8|27402.8|27359.8|27352.8|432
1633534200000|2021-10-06 15:30:00|27377.3|27370.3|27369.8|27362.8|27409.8|27402.8|27337.3|27330.3|418
1633534500000|2021-10-06 15:35:00|27367.3|27360.3|27429.8|27422.8|27434.8|27427.8|27354.8|27347.8|283
1633534800000|2021-10-06 15:40:00|27432.3|27425.3|27427.3|27420.3|27439.8|27432.8|27387.3|27380.3|777
1633535100000|2021-10-06 15:45:00|27429.8|27422.8|27449.8|27442.8|27467.3|27460.3|27419.8|27412.8|329
1633535400000|2021-10-06 15:50:00|27447.3|27440.3|27489.8|27482.8|27494.8|27487.8|27444.8|27437.8|364
1633535700000|2021-10-06 15:55:00|27492.3|27485.3|27514.8|27507.8|27519.8|27512.8|27484.8|27477.8|1732
1633536000000|2021-10-06 16:00:00|27512.3|27505.3|27479.8|27472.8|27524.8|27517.8|27464.8|27457.8|300
1633536300000|2021-10-06 16:05:00|27477.3|27470.3|27447.3|27440.3|27484.8|27477.8|27434.8|27427.8|299
1633536600000|2021-10-06 16:10:00|27449.8|27442.8|27439.8|27432.8|27459.8|27452.8|27434.8|27427.8|173
1633536900000|2021-10-06 16:15:00|27434.8|27427.8|27439.8|27432.8|27449.8|27442.8|27427.3|27420.3|192
1633537200000|2021-10-06 16:20:00|27442.3|27435.3|27419.8|27412.8|27444.8|27437.8|27407.3|27400.3|233
1633537500000|2021-10-06 16:25:00|27422.3|27415.3|27402.3|27395.3|27449.8|27442.8|27359.8|27352.8|301
1633537800000|2021-10-06 16:30:00|27404.8|27397.8|27414.8|27407.8|27414.8|27407.8|27384.8|27377.8|1397
1633538100000|2021-10-06 16:35:00|27417.3|27410.3|27389.8|27382.8|27419.8|27412.8|27364.8|27357.8|1080
1633538400000|2021-10-06 16:40:00|27387.3|27380.3|27424.8|27417.8|27429.8|27422.8|27387.3|27380.3|2543
1633538700000|2021-10-06 16:45:00|27422.3|27415.3|27397.3|27390.3|27432.3|27425.3|27389.8|27382.8|379
1633539000000|2021-10-06 16:50:00|27394.8|27387.8|27389.8|27382.8|27417.3|27410.3|27384.8|27377.8|181
1633539300000|2021-10-06 16:55:00|27387.3|27380.3|27389.8|27382.8|27417.3|27410.3|27382.3|27375.3|89
1633539600000|2021-10-06 17:00:00|27394.8|27387.8|27384.8|27377.8|27414.8|27407.8|27374.8|27367.8|132
1633539900000|2021-10-06 17:05:00|27382.3|27375.3|27359.8|27352.8|27382.3|27375.3|27329.8|27322.8|185
1633540200000|2021-10-06 17:10:00|27357.3|27350.3|27382.3|27375.3|27384.8|27377.8|27339.8|27332.8|130
1633540500000|2021-10-06 17:15:00|27379.8|27372.8|27404.8|27397.8|27409.8|27402.8|27374.8|27367.8|76
1633540800000|2021-10-06 17:20:00|27402.3|27395.3|27419.8|27412.8|27432.3|27425.3|27389.8|27382.8|190
1633541100000|2021-10-06 17:25:00|27424.8|27417.8|27482.3|27475.3|27482.3|27475.3|27414.8|27407.8|231
1633541400000|2021-10-06 17:30:00|27479.8|27472.8|27544.8|27537.8|27544.8|27537.8|27474.8|27467.8|490
1633541700000|2021-10-06 17:35:00|27542.3|27535.3|27604.8|27597.8|27609.8|27602.8|27529.8|27522.8|402
1633542000000|2021-10-06 17:40:00|27602.3|27595.3|27609.8|27602.8|27614.8|27607.8|27587.3|27580.3|348
1633542300000|2021-10-06 17:45:00|27612.3|27605.3|27619.8|27612.8|27644.8|27637.8|27607.3|27600.3|315
1633542600000|2021-10-06 17:50:00|27617.3|27610.3|27557.3|27550.3|27619.8|27612.8|27544.8|27537.8|425
1633542900000|2021-10-06 17:55:00|27559.8|27552.8|27604.8|27597.8|27604.8|27597.8|27557.3|27550.3|204
1633543200000|2021-10-06 18:00:00|27609.8|27602.8|27639.8|27632.8|27639.8|27632.8|27579.8|27572.8|537
1633543500000|2021-10-06 18:05:00|27637.3|27630.3|27694.8|27687.8|27694.8|27687.8|27624.8|27617.8|395
1633543800000|2021-10-06 18:10:00|27692.3|27685.3|27704.8|27697.8|27719.8|27712.8|27682.3|27675.3|543
1633544100000|2021-10-06 18:15:00|27707.3|27700.3|27714.8|27707.8|27714.8|27707.8|27684.8|27677.8|217
1633544400000|2021-10-06 18:20:00|27712.3|27705.3|27684.8|27677.8|27714.8|27707.8|27679.8|27672.8|127
1633544700000|2021-10-06 18:25:00|27687.3|27680.3|27724.8|27717.8|27734.8|27727.8|27687.3|27680.3|172
1633545000000|2021-10-06 18:30:00|27722.3|27715.3|27709.8|27702.8|27724.8|27717.8|27699.8|27692.8|132
1633545300000|2021-10-06 18:35:00|27714.8|27707.8|27729.8|27722.8|27734.8|27727.8|27699.8|27692.8|98
1633545600000|2021-10-06 18:40:00|27732.3|27725.3|27742.3|27735.3|27749.8|27742.8|27729.8|27722.8|160
1633545900000|2021-10-06 18:45:00|27744.8|27737.8|27719.8|27712.8|27762.3|27755.3|27719.8|27712.8|171
1633546200000|2021-10-06 18:50:00|27714.8|27707.8|27709.8|27702.8|27729.8|27722.8|27689.8|27682.8|397
1633546500000|2021-10-06 18:55:00|27707.3|27700.3|27679.8|27672.8|27714.8|27707.8|27674.8|27667.8|182
1633546800000|2021-10-06 19:00:00|27677.3|27670.3|27699.8|27692.8|27729.8|27722.8|27674.8|27667.8|350
1633547100000|2021-10-06 19:05:00|27702.3|27695.3|27719.8|27712.8|27734.8|27727.8|27699.8|27692.8|144
1633547400000|2021-10-06 19:10:00|27714.8|27707.8|27734.8|27727.8|27759.8|27752.8|27709.8|27702.8|379
1633547700000|2021-10-06 19:15:00|27732.3|27725.3|27724.8|27717.8|27759.8|27752.8|27719.8|27712.8|267
1633548000000|2021-10-06 19:20:00|27719.8|27712.8|27719.8|27712.8|27727.3|27720.3|27699.8|27692.8|174
1633548300000|2021-10-06 19:25:00|27722.3|27715.3|27734.8|27727.8|27739.8|27732.8|27709.8|27702.8|140
1633548600000|2021-10-06 19:30:00|27732.3|27725.3|27707.3|27700.3|27739.8|27732.8|27699.8|27692.8|333
1633548900000|2021-10-06 19:35:00|27704.8|27697.8|27687.3|27680.3|27709.8|27702.8|27667.3|27660.3|433
1633549200000|2021-10-06 19:40:00|27689.8|27682.8|27714.8|27707.8|27714.8|27707.8|27679.8|27672.8|156
1633549500000|2021-10-06 19:45:00|27712.3|27705.3|27704.8|27697.8|27732.3|27725.3|27687.3|27680.3|212
1633549800000|2021-10-06 19:50:00|27709.8|27702.8|27699.8|27692.8|27737.3|27730.3|27699.8|27692.8|414
1633550100000|2021-10-06 19:55:00|27704.8|27697.8|27734.8|27727.8|27739.8|27732.8|27699.8|27692.8|599
1633550400000|2021-10-06 20:00:00|27729.8|27722.8|27692.3|27685.3|27729.8|27722.8|27684.8|27677.8|179
1633550700000|2021-10-06 20:05:00|27694.8|27687.8|27704.8|27697.8|27714.8|27707.8|27684.8|27677.8|83
1633551000000|2021-10-06 20:10:00|27707.3|27700.3|27704.8|27697.8|27709.8|27702.8|27694.8|27687.8|76
1633551300000|2021-10-06 20:15:00|27708.8|27693.8|27706.3|27691.3|27713.8|27698.8|27698.8|27683.8|65
1633551600000|2021-10-06 20:20:00|27703.8|27688.8|27701.3|27686.3|27706.3|27691.3|27701.3|27686.3|15
1633551900000|2021-10-06 20:25:00|27703.8|27688.8|27701.3|27686.3|27703.8|27688.8|27698.8|27683.8|28
1633552200000|2021-10-06 20:30:00|27703.8|27688.8|27701.3|27686.3|27706.3|27691.3|27698.8|27683.8|27
1633552500000|2021-10-06 20:35:00|27703.8|27688.8|27693.8|27678.8|27708.8|27693.8|27691.3|27676.3|44
1633552800000|2021-10-06 20:40:00|27696.3|27681.3|27696.3|27681.3|27706.3|27691.3|27693.8|27678.8|15
1633553100000|2021-10-06 20:45:00|27698.8|27683.8|27683.8|27668.8|27703.8|27688.8|27673.8|27658.8|56
1633553400000|2021-10-06 20:50:00|27686.3|27671.3|27688.8|27673.8|27693.8|27678.8|27686.3|27671.3|27
1633553700000|2021-10-06 20:55:00|27686.3|27671.3|27698.4|27668.4|27708.8|27693.8|27686.3|27668.2|30
1633554000000|2021-10-06 21:00:00|27698.2|27668.2|27703.5|27673.5|27703.9|27673.9|27696.7|27666.7|0
1633554300000|2021-10-06 21:05:00|27703.3|27673.3|27700.3|27670.3|27703.3|27673.3|27700.3|27670.3|0
1633554600000|2021-10-06 21:10:00|27700.6|27670.6|27699.7|27669.7|27701.4|27671.4|27699.4|27669.4|0
1633554900000|2021-10-06 21:15:00|27699.5|27669.5|27697.8|27667.8|27699.9|27669.9|27697.7|27667.7|0
1633555200000|2021-10-06 21:20:00|27698|27668|27700.2|27670.2|27701|27671|27698|27668|0
1633555500000|2021-10-06 21:25:00|27700|27670|27699.4|27669.4|27700.3|27670.3|27699.4|27669.4|0
1633555800000|2021-10-06 21:30:00|27699.6|27669.6|27699.3|27669.3|27699.8|27669.8|27699|27669|0
1633556100000|2021-10-06 21:35:00|27699.2|27669.2|27700.1|27670.1|27701.5|27671.5|27698.9|27668.9|0
1633556400000|2021-10-06 21:40:00|27700.3|27670.3|27701.2|27671.2|27701.3|27671.3|27700|27670|0
1633556700000|2021-10-06 21:45:00|27701.4|27671.4|27703.5|27673.5|27703.6|27673.6|27701.2|27671.2|0
1633557000000|2021-10-06 21:50:00|27703.3|27673.3|27702.2|27672.2|27703.7|27673.7|27702.2|27672.2|0
1633557300000|2021-10-06 21:55:00|27702.8|27672.8|27704|27674|27704.4|27674.4|27702.2|27672.2|0
1633557600000|2021-10-06 22:00:00|27701.8|27671.8|27718.8|27703.8|27718.8|27703.8|27681.3|27666.3|43
1633557900000|2021-10-06 22:05:00|27716.3|27701.3|27708.8|27693.8|27716.3|27701.3|27706.3|27691.3|13
1633558500000|2021-10-06 22:15:00|27711.3|27696.3|27733.8|27718.8|27741.3|27726.3|27711.3|27696.3|12
1633558800000|2021-10-06 22:20:00|27736.3|27721.3|27721.3|27706.3|27738.8|27723.8|27718.8|27703.8|2
1633559100000|2021-10-06 22:25:00|27723.8|27708.8|27726.3|27711.3|27731.3|27716.3|27721.3|27706.3|3
1633559400000|2021-10-06 22:30:00|27728.8|27713.8|27746.3|27731.3|27753.8|27738.8|27726.3|27711.3|12
1633559700000|2021-10-06 22:35:00|27743.8|27728.8|27746.3|27731.3|27753.8|27738.8|27743.8|27728.8|4
1633560000000|2021-10-06 22:40:00|27748.8|27733.8|27741.3|27726.3|27753.8|27738.8|27741.3|27726.3|19
1633560300000|2021-10-06 22:45:00|27743.8|27728.8|27731.3|27716.3|27748.8|27733.8|27728.8|27713.8|15
1633560600000|2021-10-06 22:50:00|27733.8|27718.8|27748.8|27733.8|27763.8|27748.8|27733.8|27718.8|55
1633560900000|2021-10-06 22:55:00|27743.8|27728.8|27736.3|27721.3|27748.8|27733.8|27736.3|27721.3|40
1633561200000|2021-10-06 23:00:00|27738.8|27723.8|27748.8|27733.8|27756.3|27741.3|27738.8|27723.8|54
1633561500000|2021-10-06 23:05:00|27741.3|27726.3|27753.8|27738.8|27761.3|27746.3|27738.8|27723.8|68
1633561800000|2021-10-06 23:10:00|27756.3|27741.3|27733.8|27718.8|27756.3|27741.3|27728.8|27713.8|101
1633562100000|2021-10-06 23:15:00|27736.3|27721.3|27703.8|27688.8|27738.8|27723.8|27703.8|27688.8|23
1633562400000|2021-10-06 23:20:00|27706.3|27691.3|27716.3|27701.3|27716.3|27701.3|27691.3|27676.3|74
1633562700000|2021-10-06 23:25:00|27718.8|27703.8|27706.3|27691.3|27728.8|27713.8|27696.3|27681.3|66
1633563000000|2021-10-06 23:30:00|27708.8|27693.8|27644.8|27637.8|27722.3|27715.3|27629.8|27622.8|32158
1633563300000|2021-10-06 23:35:00|27639.8|27632.8|27604.8|27597.8|27649.8|27642.8|27604.8|27597.8|178
1633563600000|2021-10-06 23:40:00|27599.8|27592.8|27647.3|27640.3|27649.8|27642.8|27572.3|27565.3|431
1633563900000|2021-10-06 23:45:00|27642.3|27635.3|27694.8|27687.8|27749.8|27742.8|27637.3|27630.3|831
1633564200000|2021-10-06 23:50:00|27699.8|27692.8|27669.8|27662.8|27709.8|27702.8|27649.8|27642.8|521
1633564500000|2021-10-06 23:55:00|27664.8|27657.8|27692.3|27685.3|27699.8|27692.8|27627.3|27620.3|478
1633564800000|2021-10-07 00:00:00|27689.8|27682.8|27679.8|27672.8|27794.8|27787.8|27652.3|27645.3|2180
1633565100000|2021-10-07 00:05:00|27674.8|27667.8|27664.8|27657.8|27759.8|27752.8|27614.8|27607.8|1400
1633565400000|2021-10-07 00:10:00|27669.8|27662.8|27724.8|27717.8|27742.3|27735.3|27629.8|27622.8|928
1633565700000|2021-10-07 00:15:00|27727.3|27720.3|27819.8|27812.8|27824.8|27817.8|27699.8|27692.8|1410
1633566000000|2021-10-07 00:20:00|27822.3|27815.3|27724.8|27717.8|27822.3|27815.3|27692.3|27685.3|842
1633566300000|2021-10-07 00:25:00|27734.8|27727.8|27752.3|27745.3|27772.3|27765.3|27707.3|27700.3|506
1633566600000|2021-10-07 00:30:00|27749.8|27742.8|27797.3|27790.3|27819.8|27812.8|27747.3|27740.3|626
1633566900000|2021-10-07 00:35:00|27799.8|27792.8|27817.3|27810.3|27879.8|27872.8|27799.8|27792.8|965
1633567200000|2021-10-07 00:40:00|27819.8|27812.8|27814.8|27807.8|27834.8|27827.8|27772.3|27765.3|471
1633567500000|2021-10-07 00:45:00|27812.3|27805.3|27839.8|27832.8|27854.8|27847.8|27809.8|27802.8|420
1633567800000|2021-10-07 00:50:00|27837.3|27830.3|27812.3|27805.3|27854.8|27847.8|27789.8|27782.8|623
1633568100000|2021-10-07 00:55:00|27814.8|27807.8|27804.8|27797.8|27827.3|27820.3|27769.8|27762.8|461
1633568400000|2021-10-07 01:00:00|27814.8|27807.8|27854.8|27847.8|27867.3|27860.3|27814.8|27807.8|635
1633568700000|2021-10-07 01:05:00|27857.3|27850.3|27859.8|27852.8|27884.8|27877.8|27824.8|27817.8|594
1633569000000|2021-10-07 01:10:00|27857.3|27850.3|27874.8|27867.8|27884.8|27877.8|27829.8|27822.8|385
1633569300000|2021-10-07 01:15:00|27877.3|27870.3|27874.8|27867.8|27909.8|27902.8|27869.8|27862.8|615
1633569600000|2021-10-07 01:20:00|27869.8|27862.8|27809.8|27802.8|27879.8|27872.8|27799.8|27792.8|489
1633569900000|2021-10-07 01:25:00|27807.3|27800.3|27859.8|27852.8|27859.8|27852.8|27784.8|27777.8|709
1633570200000|2021-10-07 01:30:00|27862.3|27855.3|27944.7|27937.7|27944.7|27937.7|27834.8|27827.8|1037
1633570500000|2021-10-07 01:35:00|27942.2|27935.2|27964.7|27957.7|27972.2|27965.2|27927.2|27920.2|748
1633570800000|2021-10-07 01:40:00|27962.2|27955.2|27979.7|27972.7|27994.7|27987.7|27962.2|27955.2|671
1633571100000|2021-10-07 01:45:00|27982.2|27975.2|27919.7|27912.7|27982.2|27975.2|27909.7|27902.7|663
1633571400000|2021-10-07 01:50:00|27917.2|27910.2|27949.7|27942.7|27952.2|27945.2|27904.7|27897.7|577
1633571700000|2021-10-07 01:55:00|27954.7|27947.7|27949.7|27942.7|27982.2|27975.2|27939.7|27932.7|508
1633572000000|2021-10-07 02:00:00|27952.2|27945.2|27989.7|27982.7|27989.7|27982.7|27947.2|27940.2|528
1633572300000|2021-10-07 02:05:00|27987.2|27980.2|28004.7|27997.7|28009.7|28002.7|27984.7|27977.7|740
1633572600000|2021-10-07 02:10:00|28002.2|27995.2|28007.2|28000.2|28009.7|28002.7|27962.2|27955.2|334
1633572900000|2021-10-07 02:15:00|28009.7|28002.7|27949.7|27942.7|28022.2|28015.2|27947.2|27940.2|398
1633573200000|2021-10-07 02:20:00|27952.2|27945.2|27959.7|27952.7|27967.2|27960.2|27944.7|27937.7|312
1633573500000|2021-10-07 02:25:00|27957.2|27950.2|27994.7|27987.7|27999.7|27992.7|27954.7|27947.7|394
1633573800000|2021-10-07 02:30:00|27997.2|27990.2|28009.7|28002.7|28044.7|28037.7|27994.7|27987.7|575
1633574100000|2021-10-07 02:35:00|28012.2|28005.2|27987.2|27980.2|28014.7|28007.7|27977.2|27970.2|142
1633574400000|2021-10-07 02:40:00|27989.7|27982.7|27964.7|27957.7|27999.7|27992.7|27964.7|27957.7|191
1633574700000|2021-10-07 02:45:00|27969.7|27962.7|27959.7|27952.7|27989.7|27982.7|27959.7|27952.7|501
1633575000000|2021-10-07 02:50:00|27962.2|27955.2|27929.7|27922.7|27969.7|27962.7|27917.2|27910.2|321
1633575300000|2021-10-07 02:55:00|27932.2|27925.2|27959.7|27952.7|27962.2|27955.2|27929.7|27922.7|210
1633575600000|2021-10-07 03:00:00|27954.7|27947.7|27922.2|27915.2|27959.7|27952.7|27922.2|27915.2|269
1633575900000|2021-10-07 03:05:00|27919.7|27912.7|27909.7|27902.7|27944.7|27937.7|27904.7|27897.7|250
1633576200000|2021-10-07 03:10:00|27907.2|27900.2|27859.7|27852.7|27909.7|27902.7|27849.7|27842.7|251
1633576500000|2021-10-07 03:15:00|27854.7|27847.7|27864.7|27857.7|27874.7|27867.7|27832.2|27825.2|343
1633576800000|2021-10-07 03:20:00|27867.2|27860.2|27884.7|27877.7|27887.2|27880.2|27854.7|27847.7|165
1633577100000|2021-10-07 03:25:00|27882.2|27875.2|27867.2|27860.2|27882.2|27875.2|27849.7|27842.7|190
1633577400000|2021-10-07 03:30:00|27869.7|27862.7|27829.7|27822.7|27887.2|27880.2|27829.7|27822.7|446
1633577700000|2021-10-07 03:35:00|27827.2|27820.2|27837.2|27830.2|27839.7|27832.7|27759.7|27752.7|858
1633578000000|2021-10-07 03:40:00|27834.7|27827.7|27794.7|27787.7|27844.7|27837.7|27789.7|27782.7|294
1633578300000|2021-10-07 03:45:00|27792.2|27785.2|27819.7|27812.7|27822.2|27815.2|27777.2|27770.2|258
1633578600000|2021-10-07 03:50:00|27817.2|27810.2|27764.7|27757.7|27824.7|27817.7|27754.7|27747.7|355
1633578900000|2021-10-07 03:55:00|27767.2|27760.2|27777.2|27770.2|27799.7|27792.7|27764.7|27757.7|232
1633579200000|2021-10-07 04:00:00|27779.7|27772.7|27834.7|27827.7|27834.7|27827.7|27779.7|27772.7|265
1633579500000|2021-10-07 04:05:00|27832.2|27825.2|27809.7|27802.7|27832.2|27825.2|27799.7|27792.7|287
1633579800000|2021-10-07 04:10:00|27807.2|27800.2|27779.7|27772.7|27809.7|27802.7|27764.7|27757.7|199
1633580100000|2021-10-07 04:15:00|27777.2|27770.2|27804.7|27797.7|27804.7|27797.7|27774.7|27767.7|216
1633580400000|2021-10-07 04:20:00|27807.2|27800.2|27739.7|27732.7|27812.2|27805.2|27729.7|27722.7|419
1633580700000|2021-10-07 04:25:00|27737.2|27730.2|27724.7|27717.7|27754.7|27747.7|27714.7|27707.7|254
1633581000000|2021-10-07 04:30:00|27719.7|27712.7|27719.7|27712.7|27749.7|27742.7|27714.7|27707.7|211
1633581300000|2021-10-07 04:35:00|27717.2|27710.2|27739.7|27732.7|27739.7|27732.7|27714.7|27707.7|238
1633581600000|2021-10-07 04:40:00|27734.7|27727.7|27659.7|27652.7|27734.7|27727.7|27654.7|27647.7|513
1633581900000|2021-10-07 04:45:00|27662.2|27655.2|27659.7|27652.7|27669.7|27662.7|27634.7|27627.7|656
1633582200000|2021-10-07 04:50:00|27657.2|27650.2|27659.7|27652.7|27672.2|27665.2|27639.7|27632.7|331
1633582500000|2021-10-07 04:55:00|27657.2|27650.2|27684.7|27677.7|27684.7|27677.7|27644.7|27637.7|288
1633582800000|2021-10-07 05:00:00|27674.7|27667.7|27784.7|27777.7|27787.2|27780.2|27659.7|27652.7|969
1633583100000|2021-10-07 05:05:00|27782.2|27775.2|27729.7|27722.7|27792.2|27785.2|27724.7|27717.7|344
1633583400000|2021-10-07 05:10:00|27724.7|27717.7|27729.7|27722.7|27749.7|27742.7|27704.7|27697.7|327
1633583700000|2021-10-07 05:15:00|27732.2|27725.2|27762.2|27755.2|27764.7|27757.7|27724.7|27717.7|205
1633584000000|2021-10-07 05:20:00|27759.7|27752.7|27752.2|27745.2|27769.7|27762.7|27734.7|27727.7|346
1633584300000|2021-10-07 05:25:00|27749.7|27742.7|27779.7|27772.7|27779.7|27772.7|27734.7|27727.7|416
1633584600000|2021-10-07 05:30:00|27774.7|27767.7|27734.7|27727.7|27779.7|27772.7|27722.2|27715.2|324
1633584900000|2021-10-07 05:35:00|27732.2|27725.2|27724.7|27717.7|27757.2|27750.2|27719.7|27712.7|402
1633585200000|2021-10-07 05:40:00|27722.2|27715.2|27732.2|27725.2|27734.7|27727.7|27699.7|27692.7|575
1633585500000|2021-10-07 05:45:00|27729.7|27722.7|27724.7|27717.7|27739.7|27732.7|27704.7|27697.7|874
1633585800000|2021-10-07 05:50:00|27722.2|27715.2|27654.7|27647.7|27722.2|27715.2|27649.7|27642.7|1656
1633586100000|2021-10-07 05:55:00|27652.2|27645.2|27689.7|27682.7|27699.7|27692.7|27642.2|27635.2|2103
1633586400000|2021-10-07 06:00:00|27684.7|27677.7|27727.2|27720.2|27732.2|27725.2|27664.7|27657.7|2465
1633586700000|2021-10-07 06:05:00|27729.7|27722.7|27794.7|27787.7|27799.7|27792.7|27724.7|27717.7|1658
1633587000000|2021-10-07 06:10:00|27799.7|27792.7|27814.7|27807.7|27832.2|27825.2|27757.2|27750.2|1057
1633587300000|2021-10-07 06:15:00|27817.2|27810.2|27844.7|27837.7|27854.7|27847.7|27792.2|27785.2|771
1633587600000|2021-10-07 06:20:00|27849.7|27842.7|27827.2|27820.2|27849.7|27842.7|27824.7|27817.7|261
1633587900000|2021-10-07 06:25:00|27829.7|27822.7|27799.7|27792.7|27834.7|27827.7|27789.7|27782.7|411
1633588200000|2021-10-07 06:30:00|27797.2|27790.2|27822.2|27815.2|27822.2|27815.2|27797.2|27790.2|72
1633588500000|2021-10-07 06:35:00|27824.7|27817.7|27812.2|27805.2|27829.7|27822.7|27809.7|27802.7|26
1633588800000|2021-10-07 06:40:00|27814.7|27807.7|27794.7|27787.7|27819.7|27812.7|27794.7|27787.7|81
1633589100000|2021-10-07 06:45:00|27789.7|27782.7|27809.7|27802.7|27817.2|27810.2|27789.7|27782.7|328
1633589400000|2021-10-07 06:50:00|27807.2|27800.2|27814.7|27807.7|27824.7|27817.7|27792.2|27785.2|266
1633589700000|2021-10-07 06:55:00|27817.2|27810.2|27794.7|27787.7|27817.2|27810.2|27774.7|27767.7|225
1633590000000|2021-10-07 07:00:00|27799.7|27792.7|27834.7|27827.7|27854.7|27847.7|27787.2|27780.2|132
1633590300000|2021-10-07 07:05:00|27837.2|27830.2|27799.7|27792.7|27847.2|27840.2|27799.7|27792.7|126
1633590600000|2021-10-07 07:10:00|27802.2|27795.2|27789.7|27782.7|27819.7|27812.7|27782.2|27775.2|122
1633590900000|2021-10-07 07:15:00|27792.2|27785.2|27744.7|27737.7|27809.7|27802.7|27744.7|27737.7|128
1633591200000|2021-10-07 07:20:00|27747.2|27740.2|27769.7|27762.7|27779.7|27772.7|27747.2|27740.2|49
1633591500000|2021-10-07 07:25:00|27767.2|27760.2|27779.7|27772.7|27779.7|27772.7|27759.7|27752.7|171
1633591800000|2021-10-07 07:30:00|27774.7|27767.7|27764.7|27757.7|27789.7|27782.7|27764.7|27757.7|259
1633592100000|2021-10-07 07:35:00|27767.2|27760.2|27779.7|27772.7|27799.7|27792.7|27764.7|27757.7|87
1633592400000|2021-10-07 07:40:00|27774.7|27767.7|27794.7|27787.7|27809.7|27802.7|27759.7|27752.7|136
1633592700000|2021-10-07 07:45:00|27797.2|27790.2|27807.2|27800.2|27812.2|27805.2|27789.7|27782.7|137
1633593000000|2021-10-07 07:50:00|27804.7|27797.7|27834.7|27827.7|27839.7|27832.7|27804.7|27797.7|248
1633593300000|2021-10-07 07:55:00|27837.2|27830.2|27867.2|27860.2|27869.7|27862.7|27832.2|27825.2|299
1633593600000|2021-10-07 08:00:00|27864.7|27857.7|27852.2|27845.2|27864.7|27857.7|27839.7|27832.7|233
1633593900000|2021-10-07 08:05:00|27857.2|27850.2|27892.2|27885.2|27894.7|27887.7|27854.7|27847.7|276
1633594200000|2021-10-07 08:10:00|27889.7|27882.7|27859.7|27852.7|27889.7|27882.7|27859.7|27852.7|207
1633594500000|2021-10-07 08:15:00|27862.2|27855.2|27814.7|27807.7|27869.7|27862.7|27809.7|27802.7|420
1633594800000|2021-10-07 08:20:00|27817.2|27810.2|27819.7|27812.7|27824.7|27817.7|27809.7|27802.7|355
1633595100000|2021-10-07 08:25:00|27817.2|27810.2|27854.7|27847.7|27862.2|27855.2|27814.7|27807.7|299
1633595400000|2021-10-07 08:30:00|27857.2|27850.2|27904.7|27897.7|27904.7|27897.7|27854.7|27847.7|385
1633595700000|2021-10-07 08:35:00|27909.7|27902.7|27922.2|27915.2|27939.7|27932.7|27909.7|27902.7|501
1633596000000|2021-10-07 08:40:00|27919.7|27912.7|27899.7|27892.7|27934.7|27927.7|27894.7|27887.7|285
1633596300000|2021-10-07 08:45:00|27897.2|27890.2|27904.7|27897.7|27924.7|27917.7|27889.7|27882.7|162
1633596600000|2021-10-07 08:50:00|27907.2|27900.2|27894.7|27887.7|27922.2|27915.2|27894.7|27887.7|68
1633596900000|2021-10-07 08:55:00|27897.2|27890.2|27884.7|27877.7|27907.2|27900.2|27884.7|27877.7|116
1633597200000|2021-10-07 09:00:00|27887.2|27880.2|27879.7|27872.7|27894.7|27887.7|27877.2|27870.2|57
1633597500000|2021-10-07 09:05:00|27882.2|27875.2|27884.7|27877.7|27897.2|27890.2|27877.2|27870.2|37
1633597800000|2021-10-07 09:10:00|27887.2|27880.2|27879.7|27872.7|27899.7|27892.7|27879.7|27872.7|52
1633598100000|2021-10-07 09:15:00|27882.2|27875.2|27889.7|27882.7|27904.7|27897.7|27879.7|27872.7|76
1633598400000|2021-10-07 09:20:00|27892.2|27885.2|27887.2|27880.2|27899.7|27892.7|27879.7|27872.7|52
1633598700000|2021-10-07 09:25:00|27884.7|27877.7|27854.7|27847.7|27887.2|27880.2|27849.7|27842.7|119
1633599000000|2021-10-07 09:30:00|27857.2|27850.2|27874.7|27867.7|27874.7|27867.7|27854.7|27847.7|44
1633599300000|2021-10-07 09:35:00|27872.2|27865.2|27879.7|27872.7|27887.2|27880.2|27869.7|27862.7|131
1633599600000|2021-10-07 09:40:00|27877.2|27870.2|27862.2|27855.2|27887.2|27880.2|27857.2|27850.2|92
1633599900000|2021-10-07 09:45:00|27859.7|27852.7|27879.7|27872.7|27889.7|27882.7|27859.7|27852.7|72
1633600200000|2021-10-07 09:50:00|27877.2|27870.2|27889.7|27882.7|27889.7|27882.7|27869.7|27862.7|93
1633600500000|2021-10-07 09:55:00|27892.2|27885.2|27894.7|27887.7|27894.7|27887.7|27884.7|27877.7|69
1633600800000|2021-10-07 10:00:00|27902.2|27895.2|27909.7|27902.7|27922.2|27915.2|27899.7|27892.7|91
1633601100000|2021-10-07 10:05:00|27907.2|27900.2|27914.7|27907.7|27919.7|27912.7|27907.2|27900.2|50
1633601400000|2021-10-07 10:10:00|27917.2|27910.2|27899.7|27892.7|27919.7|27912.7|27894.7|27887.7|97
1633601700000|2021-10-07 10:15:00|27897.2|27890.2|27894.7|27887.7|27899.7|27892.7|27884.7|27877.7|143
1633602000000|2021-10-07 10:20:00|27892.2|27885.2|27874.7|27867.7|27902.2|27895.2|27874.7|27867.7|80
1633602300000|2021-10-07 10:25:00|27877.2|27870.2|27864.7|27857.7|27884.7|27877.7|27864.7|27857.7|148
1633602600000|2021-10-07 10:30:00|27867.2|27860.2|27877.2|27870.2|27884.7|27877.7|27864.7|27857.7|113
1633602900000|2021-10-07 10:35:00|27874.7|27867.7|27889.7|27882.7|27894.7|27887.7|27874.7|27867.7|66
1633603200000|2021-10-07 10:40:00|27892.2|27885.2|27899.7|27892.7|27899.7|27892.7|27887.2|27880.2|56
1633603500000|2021-10-07 10:45:00|27897.2|27890.2|27894.7|27887.7|27902.2|27895.2|27894.7|27887.7|18
1633603800000|2021-10-07 10:50:00|27897.2|27890.2|27904.7|27897.7|27907.2|27900.2|27889.7|27882.7|64
1633604100000|2021-10-07 10:55:00|27907.2|27900.2|27919.7|27912.7|27924.7|27917.7|27907.2|27900.2|105
1633604400000|2021-10-07 11:00:00|27924.7|27917.7|27914.7|27907.7|27929.7|27922.7|27914.7|27907.7|163
1633604700000|2021-10-07 11:05:00|27909.7|27902.7|27927.2|27920.2|27929.7|27922.7|27909.7|27902.7|116
1633605000000|2021-10-07 11:10:00|27929.7|27922.7|27934.7|27927.7|27934.7|27927.7|27924.7|27917.7|55
1633605300000|2021-10-07 11:15:00|27939.7|27932.7|27929.7|27922.7|27942.2|27935.2|27927.2|27920.2|58
1633605600000|2021-10-07 11:20:00|27932.2|27925.2|27939.7|27932.7|27939.7|27932.7|27929.7|27922.7|77
1633605900000|2021-10-07 11:25:00|27944.7|27937.7|27934.7|27927.7|27944.7|27937.7|27934.7|27927.7|71
1633606200000|2021-10-07 11:30:00|27937.2|27930.2|27924.7|27917.7|27939.7|27932.7|27919.7|27912.7|87
1633606500000|2021-10-07 11:35:00|27927.2|27920.2|27954.7|27947.7|27964.7|27957.7|27924.7|27917.7|75
1633606800000|2021-10-07 11:40:00|27949.7|27942.7|27944.7|27937.7|27959.7|27952.7|27939.7|27932.7|111
1633607100000|2021-10-07 11:45:00|27949.7|27942.7|27959.7|27952.7|27964.7|27957.7|27944.7|27937.7|170
1633607400000|2021-10-07 11:50:00|27957.2|27950.2|27944.7|27937.7|27962.2|27955.2|27939.7|27932.7|68
1633607700000|2021-10-07 11:55:00|27942.2|27935.2|27954.7|27947.7|27954.7|27947.7|27924.7|27917.7|126
1633608000000|2021-10-07 12:00:00|27952.2|27945.2|27949.7|27942.7|27954.7|27947.7|27934.7|27927.7|68
1633608300000|2021-10-07 12:05:00|27952.2|27945.2|27929.7|27922.7|27954.7|27947.7|27929.7|27922.7|28
1633608600000|2021-10-07 12:10:00|27932.2|27925.2|27934.7|27927.7|27937.2|27930.2|27922.2|27915.2|59
1633608900000|2021-10-07 12:15:00|27932.2|27925.2|27944.7|27937.7|27949.7|27942.7|27929.7|27922.7|242
1633609200000|2021-10-07 12:20:00|27942.2|27935.2|27947.2|27940.2|27954.7|27947.7|27939.7|27932.7|46
1633609500000|2021-10-07 12:25:00|27949.7|27942.7|27934.7|27927.7|27972.2|27965.2|27934.7|27927.7|252
1633609800000|2021-10-07 12:30:00|27932.2|27925.2|27929.7|27922.7|27944.7|27937.7|27924.7|27917.7|102
1633610100000|2021-10-07 12:35:00|27932.2|27925.2|27944.7|27937.7|27949.7|27942.7|27929.7|27922.7|67
1633610400000|2021-10-07 12:40:00|27942.2|27935.2|27947.2|27940.2|27964.7|27957.7|27942.2|27935.2|189
1633610700000|2021-10-07 12:45:00|27944.7|27937.7|27944.7|27937.7|27954.7|27947.7|27934.7|27927.7|141
1633611000000|2021-10-07 12:50:00|27947.2|27940.2|27954.7|27947.7|27957.2|27950.2|27944.7|27937.7|30
1633611300000|2021-10-07 12:55:00|27959.7|27952.7|27949.7|27942.7|27959.7|27952.7|27944.7|27937.7|210
1633611600000|2021-10-07 13:00:00|27954.7|27947.7|27954.7|27947.7|27959.7|27952.7|27947.2|27940.2|91
1633611900000|2021-10-07 13:05:00|27957.2|27950.2|27959.7|27952.7|27969.7|27962.7|27952.2|27945.2|132
1633612200000|2021-10-07 13:10:00|27962.2|27955.2|27917.2|27910.2|27962.2|27955.2|27917.2|27910.2|165
1633612500000|2021-10-07 13:15:00|27914.7|27907.7|27909.7|27902.7|27932.2|27925.2|27902.2|27895.2|86
1633612800000|2021-10-07 13:20:00|27914.7|27907.7|27892.2|27885.2|27914.7|27907.7|27882.2|27875.2|233
1633613100000|2021-10-07 13:25:00|27894.7|27887.7|27894.7|27887.7|27899.7|27892.7|27877.2|27870.2|84
1633613400000|2021-10-07 13:30:00|27892.2|27885.2|27944.7|27937.7|27954.7|27947.7|27889.7|27882.7|698
1633613700000|2021-10-07 13:35:00|27947.2|27940.2|27969.7|27962.7|27969.7|27962.7|27934.7|27927.7|348
1633614000000|2021-10-07 13:40:00|27974.7|27967.7|27927.2|27920.2|28002.2|27995.2|27919.7|27912.7|530
1633614300000|2021-10-07 13:45:00|27929.7|27922.7|27927.2|27920.2|27944.7|27937.7|27899.7|27892.7|616
1633614600000|2021-10-07 13:50:00|27929.7|27922.7|27967.2|27960.2|27989.7|27982.7|27919.7|27912.7|343
1633614900000|2021-10-07 13:55:00|27969.7|27962.7|27987.2|27980.2|27992.2|27985.2|27964.7|27957.7|171
1633615200000|2021-10-07 14:00:00|27989.7|27982.7|28044.7|28037.7|28044.7|28037.7|27979.7|27972.7|500
1633615500000|2021-10-07 14:05:00|28042.2|28035.2|28017.2|28010.2|28044.7|28037.7|27997.2|27990.2|319
1633615800000|2021-10-07 14:10:00|28019.7|28012.7|28029.7|28022.7|28034.7|28027.7|28009.7|28002.7|254
1633616100000|2021-10-07 14:15:00|28032.2|28025.2|28064.7|28057.7|28067.2|28060.2|28024.7|28017.7|368
1633616400000|2021-10-07 14:20:00|28067.2|28060.2|28057.2|28050.2|28084.7|28077.7|28054.7|28047.7|272
1633616700000|2021-10-07 14:25:00|28059.7|28052.7|28054.7|28047.7|28064.7|28057.7|28044.7|28037.7|161
1633617000000|2021-10-07 14:30:00|28052.2|28045.2|28064.7|28057.7|28069.7|28062.7|28049.7|28042.7|123
1633617300000|2021-10-07 14:35:00|28069.7|28062.7|28039.7|28032.7|28079.7|28072.7|28032.2|28025.2|231
1633617600000|2021-10-07 14:40:00|28044.7|28037.7|28034.7|28027.7|28049.7|28042.7|28027.2|28020.2|154
1633617900000|2021-10-07 14:45:00|28032.2|28025.2|28047.2|28040.2|28049.7|28042.7|28029.7|28022.7|107
1633618200000|2021-10-07 14:50:00|28044.7|28037.7|28049.7|28042.7|28054.7|28047.7|28039.7|28032.7|118
1633618500000|2021-10-07 14:55:00|28054.7|28047.7|28074.7|28067.7|28079.7|28072.7|28049.7|28042.7|230
1633618800000|2021-10-07 15:00:00|28079.7|28072.7|28069.7|28062.7|28079.7|28072.7|28049.7|28042.7|216
1633619100000|2021-10-07 15:05:00|28067.2|28060.2|28059.7|28052.7|28069.7|28062.7|28054.7|28047.7|54
1633619400000|2021-10-07 15:10:00|28062.2|28055.2|28049.7|28042.7|28064.7|28057.7|28037.2|28030.2|133
1633619700000|2021-10-07 15:15:00|28052.2|28045.2|28034.7|28027.7|28054.7|28047.7|28024.7|28017.7|327
1633620000000|2021-10-07 15:20:00|28029.7|28022.7|28049.7|28042.7|28049.7|28042.7|28029.7|28022.7|127
1633620300000|2021-10-07 15:25:00|28047.2|28040.2|28062.2|28055.2|28064.7|28057.7|28044.7|28037.7|158
1633620600000|2021-10-07 15:30:00|28064.7|28057.7|28084.7|28077.7|28084.7|28077.7|28059.7|28052.7|196
1633620900000|2021-10-07 15:35:00|28082.2|28075.2|28094.7|28087.7|28099.7|28092.7|28077.2|28070.2|206
1633621200000|2021-10-07 15:40:00|28099.7|28092.7|28097.2|28090.2|28099.7|28092.7|28092.2|28085.2|265
1633621500000|2021-10-07 15:45:00|28099.7|28092.7|28079.7|28072.7|28104.7|28097.7|28079.7|28072.7|339
1633621800000|2021-10-07 15:50:00|28082.2|28075.2|28084.7|28077.7|28084.7|28077.7|28064.7|28057.7|94
1633622100000|2021-10-07 15:55:00|28087.2|28080.2|28094.7|28087.7|28099.7|28092.7|28087.2|28080.2|41
1633622400000|2021-10-07 16:00:00|28092.2|28085.2|28099.7|28092.7|28109.7|28102.7|28089.7|28082.7|133
1633622700000|2021-10-07 16:05:00|28097.2|28090.2|28094.7|28087.7|28099.7|28092.7|28087.2|28080.2|144
1633623000000|2021-10-07 16:10:00|28089.7|28082.7|28079.7|28072.7|28089.7|28082.7|28079.7|28072.7|94
1633623300000|2021-10-07 16:15:00|28084.7|28077.7|28094.7|28087.7|28094.7|28087.7|28079.7|28072.7|198
1633623600000|2021-10-07 16:20:00|28092.2|28085.2|28089.7|28082.7|28094.7|28087.7|28084.7|28077.7|49
1633623900000|2021-10-07 16:25:00|28087.2|28080.2|28089.7|28082.7|28089.7|28082.7|28079.7|28072.7|19
1633624200000|2021-10-07 16:30:00|28094.7|28087.7|28092.2|28085.2|28104.7|28097.7|28092.2|28085.2|149
1633624500000|2021-10-07 16:35:00|28089.7|28082.7|28104.7|28097.7|28109.7|28102.7|28089.7|28082.7|57
1633624800000|2021-10-07 16:40:00|28107.2|28100.2|28114.7|28107.7|28114.7|28107.7|28097.2|28090.2|126
1633625100000|2021-10-07 16:45:00|28112.2|28105.2|28107.2|28100.2|28114.7|28107.7|28094.7|28087.7|109
1633625400000|2021-10-07 16:50:00|28109.7|28102.7|28109.7|28102.7|28114.7|28107.7|28099.7|28092.7|137
1633625700000|2021-10-07 16:55:00|28114.7|28107.7|28124.7|28117.7|28132.2|28125.2|28114.7|28107.7|227
1633626000000|2021-10-07 17:00:00|28122.2|28115.2|28117.2|28110.2|28124.7|28117.7|28114.7|28107.7|93
1633626300000|2021-10-07 17:05:00|28114.7|28107.7|28109.7|28102.7|28117.2|28110.2|28099.7|28092.7|78
1633626600000|2021-10-07 17:10:00|28107.2|28100.2|28119.7|28112.7|28119.7|28112.7|28104.7|28097.7|53
1633626900000|2021-10-07 17:15:00|28124.7|28117.7|28129.7|28122.7|28129.7|28122.7|28119.7|28112.7|88
1633627200000|2021-10-07 17:20:00|28124.7|28117.7|28129.7|28122.7|28129.7|28122.7|28114.7|28107.7|49
1633627500000|2021-10-07 17:25:00|28127.2|28120.2|28147.2|28140.2|28147.2|28140.2|28124.7|28117.7|213
1633627800000|2021-10-07 17:30:00|28144.7|28137.7|28157.2|28150.2|28159.7|28152.7|28139.7|28132.7|158
1633628100000|2021-10-07 17:35:00|28154.7|28147.7|28149.7|28142.7|28159.7|28152.7|28144.7|28137.7|76
1633628400000|2021-10-07 17:40:00|28154.7|28147.7|28149.7|28142.7|28154.7|28147.7|28149.7|28142.7|87
1633628700000|2021-10-07 17:45:00|28147.2|28140.2|28144.7|28137.7|28149.7|28142.7|28144.7|28137.7|34
1633629000000|2021-10-07 17:50:00|28149.7|28142.7|28139.7|28132.7|28149.7|28142.7|28134.7|28127.7|64
1633629300000|2021-10-07 17:55:00|28144.7|28137.7|28137.2|28130.2|28144.7|28137.7|28134.7|28127.7|121
1633629600000|2021-10-07 18:00:00|28134.7|28127.7|28094.7|28087.7|28139.7|28132.7|28089.7|28082.7|156
1633629900000|2021-10-07 18:05:00|28097.2|28090.2|28104.7|28097.7|28114.7|28107.7|28094.7|28087.7|46
1633630200000|2021-10-07 18:10:00|28102.2|28095.2|28107.2|28100.2|28109.7|28102.7|28099.7|28092.7|23
1633630500000|2021-10-07 18:15:00|28109.7|28102.7|28107.2|28100.2|28114.7|28107.7|28099.7|28092.7|28
1633630800000|2021-10-07 18:20:00|28109.7|28102.7|28102.2|28095.2|28114.7|28107.7|28102.2|28095.2|37
1633631100000|2021-10-07 18:25:00|28099.7|28092.7|28104.7|28097.7|28104.7|28097.7|28089.7|28082.7|141
1633631400000|2021-10-07 18:30:00|28107.2|28100.2|28099.7|28092.7|28109.7|28102.7|28094.7|28087.7|60
1633631700000|2021-10-07 18:35:00|28102.2|28095.2|28089.7|28082.7|28104.7|28097.7|28079.7|28072.7|97
1633632000000|2021-10-07 18:40:00|28084.7|28077.7|28059.7|28052.7|28094.7|28087.7|28059.7|28052.7|211
1633632300000|2021-10-07 18:45:00|28054.7|28047.7|28064.7|28057.7|28074.7|28067.7|28049.7|28042.7|139
1633632600000|2021-10-07 18:50:00|28059.7|28052.7|28044.7|28037.7|28064.7|28057.7|28034.7|28027.7|110
1633632900000|2021-10-07 18:55:00|28047.2|28040.2|28064.7|28057.7|28069.7|28062.7|28044.7|28037.7|111
1633633200000|2021-10-07 19:00:00|28059.7|28052.7|28069.7|28062.7|28074.7|28067.7|28049.7|28042.7|176
1633633500000|2021-10-07 19:05:00|28072.2|28065.2|28107.2|28100.2|28109.7|28102.7|28069.7|28062.7|105
1633633800000|2021-10-07 19:10:00|28104.7|28097.7|28109.7|28102.7|28109.7|28102.7|28087.2|28080.2|93
1633634100000|2021-10-07 19:15:00|28107.2|28100.2|28134.7|28127.7|28134.7|28127.7|28099.7|28092.7|158
1633634400000|2021-10-07 19:20:00|28129.7|28122.7|28119.7|28112.7|28144.7|28137.7|28119.7|28112.7|154
1633634700000|2021-10-07 19:25:00|28114.7|28107.7|28119.7|28112.7|28127.2|28120.2|28104.7|28097.7|97
1633635000000|2021-10-07 19:30:00|28114.7|28107.7|28124.7|28117.7|28129.7|28122.7|28107.2|28100.2|87
1633635300000|2021-10-07 19:35:00|28122.2|28115.2|28079.7|28072.7|28122.2|28115.2|28074.7|28067.7|228
1633635600000|2021-10-07 19:40:00|28082.2|28075.2|28064.7|28057.7|28089.7|28082.7|28059.7|28052.7|197
1633635900000|2021-10-07 19:45:00|28059.7|28052.7|28077.2|28070.2|28079.7|28072.7|28049.7|28042.7|159
1633636200000|2021-10-07 19:50:00|28074.7|28067.7|28087.2|28080.2|28089.7|28082.7|28057.2|28050.2|335
1633636500000|2021-10-07 19:55:00|28084.7|28077.7|28049.7|28042.7|28087.2|28080.2|28039.7|28032.7|438
1633636800000|2021-10-07 20:00:00|28047.2|28040.2|28062.2|28055.2|28064.7|28057.7|28037.2|28030.2|313
1633637100000|2021-10-07 20:05:00|28059.7|28052.7|28064.7|28057.7|28069.7|28062.7|28059.7|28052.7|116
1633637400000|2021-10-07 20:10:00|28059.7|28052.7|28059.7|28052.7|28064.7|28057.7|28054.7|28047.7|124
1633637700000|2021-10-07 20:15:00|28063.7|28048.7|28063.7|28048.7|28066.2|28051.2|28053.7|28038.7|37
1633638000000|2021-10-07 20:20:00|28071.2|28056.2|28051.2|28036.2|28071.2|28056.2|28051.2|28036.2|44
1633638300000|2021-10-07 20:25:00|28053.7|28038.7|28061.2|28046.2|28061.2|28046.2|28053.7|28038.7|15
1633638600000|2021-10-07 20:30:00|28063.7|28048.7|28063.7|28048.7|28068.7|28053.7|28061.2|28046.2|14
1633638900000|2021-10-07 20:35:00|28061.2|28046.2|28066.2|28051.2|28066.2|28051.2|28058.7|28043.7|7
1633639200000|2021-10-07 20:40:00|28068.7|28053.7|28073.7|28058.7|28073.7|28058.7|28061.2|28046.2|18
1633639500000|2021-10-07 20:45:00|28071.2|28056.2|28066.2|28051.2|28071.2|28056.2|28063.7|28048.7|13
1633639800000|2021-10-07 20:50:00|28063.7|28048.7|28073.7|28058.7|28078.7|28063.7|28063.7|28048.7|23
1633640100000|2021-10-07 20:55:00|28076.2|28061.2|28082.1|28052.1|28088.7|28073.7|28073.7|28051.2|26
1633640400000|2021-10-07 21:00:00|28082.4|28052.4|28082|28052|28082.5|28052.5|28079.8|28049.8|0
1633640700000|2021-10-07 21:05:00|28081.9|28051.9|28095.1|28065.1|28095.6|28065.6|28081.8|28051.8|0
1633641000000|2021-10-07 21:10:00|28095|28065|28094.6|28064.6|28095.6|28065.6|28094.1|28064.1|0
1633641300000|2021-10-07 21:15:00|28094.5|28064.5|28092.8|28062.8|28095|28065|28092.6|28062.6|0
1633641600000|2021-10-07 21:20:00|28092.6|28062.6|28094|28064|28095.8|28065.8|28092.6|28062.6|0
1633641900000|2021-10-07 21:25:00|28092.9|28062.9|28093.2|28063.2|28093.5|28063.5|28092.9|28062.9|0
1633642200000|2021-10-07 21:30:00|28092.9|28062.9|28092.6|28062.6|28093.3|28063.3|28092.3|28062.3|0
1633642500000|2021-10-07 21:35:00|28092.8|28062.8|28093.1|28063.1|28093.3|28063.3|28092.8|28062.8|0
1633643100000|2021-10-07 21:45:00|28092.7|28062.7|28091.6|28061.6|28092.8|28062.8|28091.6|28061.6|0
1633643400000|2021-10-07 21:50:00|28091.9|28061.9|28090.7|28060.7|28091.9|28061.9|28089.5|28059.5|0
1633643700000|2021-10-07 21:55:00|28090.8|28060.8|28091.5|28061.5|28091.5|28061.5|28090.2|28060.2|0
1633644000000|2021-10-07 22:00:00|28090.8|28060.8|28083.7|28068.7|28106.2|28091.2|28081.2|28056.3|50
1633644300000|2021-10-07 22:05:00|28086.2|28071.2|28078.7|28063.7|28093.7|28078.7|28071.2|28056.2|17
1633644600000|2021-10-07 22:10:00|28076.2|28061.2|28071.2|28056.2|28078.7|28063.7|28071.2|28056.2|2
1633644900000|2021-10-07 22:15:00|28073.7|28058.7|28073.7|28058.7|28076.2|28061.2|28071.2|28056.2|2
1633645200000|2021-10-07 22:20:00|28078.7|28063.7|28071.2|28056.2|28078.7|28063.7|28058.7|28043.7|31
1633645500000|2021-10-07 22:25:00|28066.2|28051.2|28071.2|28056.2|28071.2|28056.2|28066.2|28051.2|1
1633645800000|2021-10-07 22:30:00|28073.7|28058.7|28073.7|28058.7|28078.7|28063.7|28066.2|28051.2|16
1633646100000|2021-10-07 22:35:00|28071.2|28056.2|28078.7|28063.7|28083.7|28068.7|28066.2|28051.2|34
1633646400000|2021-10-07 22:40:00|28081.2|28066.2|28081.2|28066.2|28093.7|28078.7|28076.2|28061.2|33
1633646700000|2021-10-07 22:45:00|28083.7|28068.7|28093.7|28078.7|28093.7|28078.7|28076.2|28061.2|9
1633647000000|2021-10-07 22:50:00|28096.2|28081.2|28078.7|28063.7|28098.7|28083.7|28078.7|28063.7|16
1633647300000|2021-10-07 22:55:00|28081.2|28066.2|28088.7|28073.7|28098.7|28083.7|28081.2|28066.2|93
1633647600000|2021-10-07 23:00:00|28091.2|28076.2|28103.7|28088.7|28103.7|28088.7|28088.7|28073.7|29
1633647900000|2021-10-07 23:05:00|28098.7|28083.7|28103.7|28088.7|28103.7|28088.7|28088.7|28073.7|44
1633648200000|2021-10-07 23:10:00|28123.7|28108.7|28103.7|28088.7|28123.7|28108.7|28093.7|28078.7|67
1633648500000|2021-10-07 23:15:00|28101.2|28086.2|28078.7|28063.7|28103.7|28088.7|28076.2|28061.2|29
1633648800000|2021-10-07 23:20:00|28073.7|28058.7|28063.7|28048.7|28073.7|28058.7|28061.2|28046.2|75
1633649100000|2021-10-07 23:25:00|28068.7|28053.7|28063.7|28048.7|28068.7|28053.7|28063.7|28048.7|17
1633649400000|2021-10-07 23:30:00|28068.7|28053.7|28084.7|28077.7|28094.7|28087.7|28067.2|28053.7|15117
1633649700000|2021-10-07 23:35:00|28082.2|28075.2|28084.7|28077.7|28089.7|28082.7|28074.7|28067.7|124
1633650000000|2021-10-07 23:40:00|28082.2|28075.2|28044.7|28037.7|28082.2|28075.2|28039.7|28032.7|270
1633650300000|2021-10-07 23:45:00|28042.2|28035.2|28077.2|28070.2|28084.7|28077.7|27992.2|27985.2|521
1633650600000|2021-10-07 23:50:00|28074.7|28067.7|28122.2|28115.2|28124.7|28117.7|28074.7|28067.7|426
1633650900000|2021-10-07 23:55:00|28124.7|28117.7|28127.2|28120.2|28149.7|28142.7|28112.2|28105.2|379
1633651200000|2021-10-08 00:00:00|28112.2|28105.2|28137.2|28130.2|28189.7|28182.7|28084.7|28077.7|2025
1633651500000|2021-10-08 00:05:00|28134.7|28127.7|28109.7|28102.7|28174.7|28167.7|28104.7|28097.7|1046
1633651800000|2021-10-08 00:10:00|28112.2|28105.2|28089.7|28082.7|28139.7|28132.7|28072.2|28065.2|765
1633652100000|2021-10-08 00:15:00|28092.2|28085.2|28077.2|28070.2|28127.2|28120.2|28029.7|28022.7|1153
1633652400000|2021-10-08 00:20:00|28074.7|28067.7|28104.7|28097.7|28104.7|28097.7|28029.7|28022.7|636
1633652700000|2021-10-08 00:25:00|28107.2|28100.2|28109.7|28102.7|28142.2|28135.2|28084.7|28077.7|647
1633653000000|2021-10-08 00:30:00|28107.2|28100.2|28129.7|28122.7|28164.7|28157.7|28094.7|28087.7|443
1633653300000|2021-10-08 00:35:00|28127.2|28120.2|28174.7|28167.7|28174.7|28167.7|28089.7|28082.7|523
1633653600000|2021-10-08 00:40:00|28172.2|28165.2|28174.7|28167.7|28214.7|28207.7|28159.7|28152.7|890
1633653900000|2021-10-08 00:45:00|28177.2|28170.2|28157.2|28150.2|28182.2|28175.2|28144.7|28137.7|343
1633654200000|2021-10-08 00:50:00|28154.7|28147.7|28179.7|28172.7|28194.7|28187.7|28152.2|28145.2|344
1633654500000|2021-10-08 00:55:00|28177.2|28170.2|28252.2|28245.2|28257.2|28250.2|28172.2|28165.2|991
1633654800000|2021-10-08 01:00:00|28249.7|28242.7|28247.2|28240.2|28269.7|28262.7|28232.2|28225.2|635
1633655100000|2021-10-08 01:05:00|28244.7|28237.7|28244.7|28237.7|28272.2|28265.2|28227.2|28220.2|414
1633655400000|2021-10-08 01:10:00|28242.2|28235.2|28259.7|28252.7|28289.7|28282.7|28234.7|28227.7|607
1633655700000|2021-10-08 01:15:00|28262.2|28255.2|28269.7|28262.7|28289.7|28282.7|28249.7|28242.7|359
1633656000000|2021-10-08 01:20:00|28274.7|28267.7|28232.1|28225.1|28284.7|28277.7|28232.1|28225.1|301
1633656300000|2021-10-08 01:25:00|28234.6|28227.6|28232.1|28225.1|28244.6|28237.6|28199.6|28192.6|603
1633656600000|2021-10-08 01:30:00|28229.6|28222.6|28244.6|28237.6|28259.6|28252.6|28224.6|28217.6|522
1633656900000|2021-10-08 01:35:00|28239.6|28232.6|28244.6|28237.6|28249.6|28242.6|28214.6|28207.6|344
1633657200000|2021-10-08 01:40:00|28242.1|28235.1|28289.6|28282.6|28289.6|28282.6|28242.1|28235.1|414
1633657500000|2021-10-08 01:45:00|28287.1|28280.1|28302.1|28295.1|28329.6|28322.6|28274.6|28267.6|584
1633657800000|2021-10-08 01:50:00|28304.6|28297.6|28289.6|28282.6|28309.6|28302.6|28274.6|28267.6|284
1633658100000|2021-10-08 01:55:00|28294.6|28287.6|28289.6|28282.6|28314.6|28307.6|28279.6|28272.6|209
1633658400000|2021-10-08 02:00:00|28287.1|28280.1|28289.6|28282.6|28314.6|28307.6|28279.6|28272.6|269
1633658700000|2021-10-08 02:05:00|28287.1|28280.1|28294.6|28287.6|28304.6|28297.6|28274.6|28267.6|177
1633659000000|2021-10-08 02:10:00|28292.1|28285.1|28264.6|28257.6|28302.1|28295.1|28259.6|28252.6|221
1633659300000|2021-10-08 02:15:00|28259.6|28252.6|28234.6|28227.6|28274.6|28267.6|28234.6|28227.6|307
1633659600000|2021-10-08 02:20:00|28239.6|28232.6|28244.6|28237.6|28269.6|28262.6|28234.6|28227.6|246
1633659900000|2021-10-08 02:25:00|28247.1|28240.1|28289.6|28282.6|28289.6|28282.6|28247.1|28240.1|258
1633660200000|2021-10-08 02:30:00|28292.1|28285.1|28284.6|28277.6|28309.6|28302.6|28282.1|28275.1|199
1633660500000|2021-10-08 02:35:00|28287.1|28280.1|28274.6|28267.6|28294.6|28287.6|28269.6|28262.6|129
1633660800000|2021-10-08 02:40:00|28277.1|28270.1|28254.6|28247.6|28284.6|28277.6|28249.6|28242.6|89
1633661100000|2021-10-08 02:45:00|28257.1|28250.1|28259.6|28252.6|28274.6|28267.6|28249.6|28242.6|136
1633661400000|2021-10-08 02:50:00|28262.1|28255.1|28259.6|28252.6|28272.1|28265.1|28254.6|28247.6|90
1633661700000|2021-10-08 02:55:00|28262.1|28255.1|28264.6|28257.6|28279.6|28272.6|28254.6|28247.6|90
1633662000000|2021-10-08 03:00:00|28267.1|28260.1|28249.6|28242.6|28272.1|28265.1|28242.1|28235.1|134
1633662300000|2021-10-08 03:05:00|28247.1|28240.1|28259.6|28252.6|28267.1|28260.1|28244.6|28237.6|190
1633662600000|2021-10-08 03:10:00|28254.6|28247.6|28249.6|28242.6|28259.6|28252.6|28244.6|28237.6|88
1633662900000|2021-10-08 03:15:00|28252.1|28245.1|28234.6|28227.6|28259.6|28252.6|28219.6|28212.6|276
1633663200000|2021-10-08 03:20:00|28237.1|28230.1|28229.6|28222.6|28254.6|28247.6|28219.6|28212.6|244
1633663500000|2021-10-08 03:25:00|28224.6|28217.6|28232.1|28225.1|28242.1|28235.1|28222.1|28215.1|140
1633663800000|2021-10-08 03:30:00|28234.6|28227.6|28234.6|28227.6|28259.6|28252.6|28227.1|28220.1|285
1633664100000|2021-10-08 03:35:00|28237.1|28230.1|28234.6|28227.6|28257.1|28250.1|28229.6|28222.6|141
1633664400000|2021-10-08 03:40:00|28239.6|28232.6|28224.6|28217.6|28244.6|28237.6|28219.6|28212.6|453
1633664700000|2021-10-08 03:45:00|28219.6|28212.6|28174.6|28167.6|28229.6|28222.6|28169.6|28162.6|915
1633665000000|2021-10-08 03:50:00|28177.1|28170.1|28189.6|28182.6|28192.1|28185.1|28172.1|28165.1|302
1633665300000|2021-10-08 03:55:00|28184.6|28177.6|28179.6|28172.6|28189.6|28182.6|28164.6|28157.6|176
1633665600000|2021-10-08 04:00:00|28177.1|28170.1|28159.6|28152.6|28184.6|28177.6|28154.6|28147.6|231
1633665900000|2021-10-08 04:05:00|28154.6|28147.6|28162.1|28155.1|28164.6|28157.6|28129.6|28122.6|354
1633666200000|2021-10-08 04:10:00|28164.6|28157.6|28159.6|28152.6|28164.6|28157.6|28149.6|28142.6|178
1633666500000|2021-10-08 04:15:00|28154.6|28147.6|28184.6|28177.6|28189.6|28182.6|28154.6|28147.6|302
1633666800000|2021-10-08 04:20:00|28179.6|28172.6|28174.6|28167.6|28179.6|28172.6|28169.6|28162.6|99
1633667100000|2021-10-08 04:25:00|28169.6|28162.6|28179.6|28172.6|28184.6|28177.6|28169.6|28162.6|104
1633667400000|2021-10-08 04:30:00|28182.1|28175.1|28174.6|28167.6|28184.6|28177.6|28169.6|28162.6|143
1633667700000|2021-10-08 04:35:00|28177.1|28170.1|28179.6|28172.6|28179.6|28172.6|28169.6|28162.6|114
1633668000000|2021-10-08 04:40:00|28174.6|28167.6|28194.6|28187.6|28194.6|28187.6|28174.6|28167.6|111
1633668300000|2021-10-08 04:45:00|28199.6|28192.6|28164.6|28157.6|28199.6|28192.6|28159.6|28152.6|255
1633668600000|2021-10-08 04:50:00|28162.1|28155.1|28149.6|28142.6|28164.6|28157.6|28144.6|28137.6|157
1633668900000|2021-10-08 04:55:00|28154.6|28147.6|28144.6|28137.6|28154.6|28147.6|28129.6|28122.6|172
1633669200000|2021-10-08 05:00:00|28147.1|28140.1|28179.6|28172.6|28187.1|28180.1|28147.1|28140.1|259
1633669500000|2021-10-08 05:05:00|28182.1|28175.1|28154.6|28147.6|28182.1|28175.1|28139.6|28132.6|232
1633669800000|2021-10-08 05:10:00|28152.1|28145.1|28147.1|28140.1|28154.6|28147.6|28129.6|28122.6|231
1633670100000|2021-10-08 05:15:00|28149.6|28142.6|28139.6|28132.6|28149.6|28142.6|28119.6|28112.6|162
1633670400000|2021-10-08 05:20:00|28149.6|28142.6|28109.6|28102.6|28149.6|28142.6|28109.6|28102.6|258
1633670700000|2021-10-08 05:25:00|28104.6|28097.6|28109.6|28102.6|28124.6|28117.6|28089.6|28082.6|457
1633671000000|2021-10-08 05:30:00|28114.6|28107.6|28114.6|28107.6|28144.6|28137.6|28089.6|28082.6|347
1633671300000|2021-10-08 05:35:00|28112.1|28105.1|28109.6|28102.6|28119.6|28112.6|28099.6|28092.6|189
1633671600000|2021-10-08 05:40:00|28112.1|28105.1|28142.1|28135.1|28154.6|28147.6|28109.6|28102.6|654
1633671900000|2021-10-08 05:45:00|28139.6|28132.6|28144.6|28137.6|28154.6|28147.6|28114.6|28107.6|512
1633672200000|2021-10-08 05:50:00|28142.1|28135.1|28079.6|28072.6|28144.6|28137.6|28079.6|28072.6|2057
1633672500000|2021-10-08 05:55:00|28084.6|28077.6|28064.6|28057.6|28089.6|28082.6|28049.6|28042.6|3191
1633672800000|2021-10-08 06:00:00|28054.6|28047.6|28039.6|28032.6|28064.6|28057.6|28012.1|28005.1|3354
1633673100000|2021-10-08 06:05:00|28042.1|28035.1|28074.6|28067.6|28079.6|28072.6|28039.6|28032.6|963
1633673400000|2021-10-08 06:10:00|28069.6|28062.6|28124.6|28117.6|28154.6|28147.6|28049.6|28042.6|964
1633673700000|2021-10-08 06:15:00|28119.6|28112.6|28129.6|28122.6|28137.1|28130.1|28119.6|28112.6|603
1633674000000|2021-10-08 06:20:00|28127.1|28120.1|28109.6|28102.6|28127.1|28120.1|28079.6|28072.6|534
1633674300000|2021-10-08 06:25:00|28107.1|28100.1|28109.6|28102.6|28117.1|28110.1|28102.1|28095.1|66
1633674600000|2021-10-08 06:30:00|28107.1|28100.1|28124.6|28117.6|28129.6|28122.6|28104.6|28097.6|67
1633674900000|2021-10-08 06:35:00|28127.1|28120.1|28119.6|28112.6|28127.1|28120.1|28109.6|28102.6|16
1633675200000|2021-10-08 06:40:00|28117.1|28110.1|28132.1|28125.1|28132.1|28125.1|28114.6|28107.6|28
1633675500000|2021-10-08 06:45:00|28129.6|28122.6|28112.1|28105.1|28134.6|28127.6|28112.1|28105.1|15
1633675800000|2021-10-08 06:50:00|28114.6|28107.6|28117.1|28110.1|28122.1|28115.1|28109.6|28102.6|33
1633676100000|2021-10-08 06:55:00|28114.6|28107.6|28119.6|28112.6|28119.6|28112.6|28112.1|28105.1|9
1633676400000|2021-10-08 07:00:00|28117.1|28110.1|28124.6|28117.6|28134.6|28127.6|28114.6|28107.6|239
1633676700000|2021-10-08 07:05:00|28119.6|28112.6|28144.6|28137.6|28149.6|28142.6|28112.1|28105.1|346
1633677000000|2021-10-08 07:10:00|28147.1|28140.1|28122.1|28115.1|28149.6|28142.6|28119.6|28112.6|78
1633677300000|2021-10-08 07:15:00|28119.6|28112.6|28089.6|28082.6|28124.6|28117.6|28082.1|28075.1|98
1633677600000|2021-10-08 07:20:00|28087.1|28080.1|28092.1|28085.1|28099.6|28092.6|28077.1|28070.1|84
1633677900000|2021-10-08 07:25:00|28089.6|28082.6|28082.1|28075.1|28102.1|28095.1|28069.6|28062.6|69
1633678200000|2021-10-08 07:30:00|28079.6|28072.6|28024.6|28017.6|28079.6|28072.6|28024.6|28017.6|277
1633678500000|2021-10-08 07:35:00|28027.1|28020.1|28039.6|28032.6|28042.1|28035.1|28004.6|27997.6|167
1633678800000|2021-10-08 07:40:00|28042.1|28035.1|28064.6|28057.6|28074.6|28067.6|28029.6|28022.6|198
1633679100000|2021-10-08 07:45:00|28067.1|28060.1|28059.6|28052.6|28069.6|28062.6|28039.6|28032.6|168
1633679400000|2021-10-08 07:50:00|28064.6|28057.6|28054.6|28047.6|28084.6|28077.6|28052.1|28045.1|141
1633679700000|2021-10-08 07:55:00|28057.1|28050.1|28049.6|28042.6|28059.6|28052.6|28039.6|28032.6|83
1633680000000|2021-10-08 08:00:00|28047.1|28040.1|28034.6|28027.6|28059.6|28052.6|28034.6|28027.6|136
1633680300000|2021-10-08 08:05:00|28037.1|28030.1|28044.6|28037.6|28062.1|28055.1|28024.6|28017.6|101
1633680600000|2021-10-08 08:10:00|28047.1|28040.1|28022.1|28015.1|28049.6|28042.6|28019.6|28012.6|64
1633680900000|2021-10-08 08:15:00|28024.6|28017.6|28039.6|28032.6|28044.6|28037.6|28014.6|28007.6|223
1633681200000|2021-10-08 08:20:00|28037.1|28030.1|28049.6|28042.6|28059.6|28052.6|28034.6|28027.6|181
1633681500000|2021-10-08 08:25:00|28044.6|28037.6|28054.6|28047.6|28054.6|28047.6|28032.1|28025.1|66
1633681800000|2021-10-08 08:30:00|28049.6|28042.6|28044.6|28037.6|28057.1|28050.1|28044.6|28037.6|42
1633682100000|2021-10-08 08:35:00|28047.1|28040.1|28054.6|28047.6|28059.6|28052.6|28034.6|28027.6|187
1633682400000|2021-10-08 08:40:00|28057.1|28050.1|28069.6|28062.6|28074.6|28067.6|28054.6|28047.6|54
1633682700000|2021-10-08 08:45:00|28074.6|28067.6|28089.6|28082.6|28102.1|28095.1|28069.6|28062.6|172
1633683000000|2021-10-08 08:50:00|28087.1|28080.1|28069.6|28062.6|28089.6|28082.6|28054.6|28047.6|238
1633683300000|2021-10-08 08:55:00|28067.1|28060.1|28054.6|28047.6|28069.6|28062.6|28047.1|28040.1|45
1633683600000|2021-10-08 09:00:00|28057.1|28050.1|28047.1|28040.1|28059.6|28052.6|28042.1|28035.1|71
1633683900000|2021-10-08 09:05:00|28044.6|28037.6|28037.1|28030.1|28049.6|28042.6|28027.1|28020.1|31
1633684200000|2021-10-08 09:10:00|28034.6|28027.6|28039.6|28032.6|28039.6|28032.6|28029.6|28022.6|22
1633684500000|2021-10-08 09:15:00|28037.1|28030.1|28044.6|28037.6|28047.1|28040.1|28034.6|28027.6|88
1633684800000|2021-10-08 09:20:00|28049.6|28042.6|28044.6|28037.6|28049.6|28042.6|28039.6|28032.6|25
1633685100000|2021-10-08 09:25:00|28047.1|28040.1|28059.6|28052.6|28069.6|28062.6|28047.1|28040.1|78
1633685400000|2021-10-08 09:30:00|28062.1|28055.1|28059.6|28052.6|28069.6|28062.6|28052.1|28045.1|15
1633685700000|2021-10-08 09:35:00|28057.1|28050.1|28069.6|28062.6|28079.6|28072.6|28057.1|28050.1|31
1633686000000|2021-10-08 09:40:00|28067.1|28060.1|28079.6|28072.6|28079.6|28072.6|28062.1|28055.1|29
1633686300000|2021-10-08 09:45:00|28077.1|28070.1|28074.6|28067.6|28079.6|28072.6|28067.1|28060.1|18
1633686600000|2021-10-08 09:50:00|28072.1|28065.1|28089.6|28082.6|28089.6|28082.6|28072.1|28065.1|80
1633686900000|2021-10-08 09:55:00|28087.1|28080.1|28094.6|28087.6|28102.1|28095.1|28084.6|28077.6|51
1633687200000|2021-10-08 10:00:00|28092.1|28085.1|28099.6|28092.6|28102.1|28095.1|28079.6|28072.6|65
1633687500000|2021-10-08 10:05:00|28097.1|28090.1|28104.6|28097.6|28104.6|28097.6|28092.1|28085.1|23
1633687800000|2021-10-08 10:10:00|28112.1|28105.1|28117.1|28110.1|28122.1|28115.1|28107.1|28100.1|146
1633688100000|2021-10-08 10:15:00|28114.6|28107.6|28119.6|28112.6|28122.1|28115.1|28102.1|28095.1|138
1633688400000|2021-10-08 10:20:00|28122.1|28115.1|28112.1|28105.1|28122.1|28115.1|28102.1|28095.1|42
1633688700000|2021-10-08 10:25:00|28114.6|28107.6|28137.1|28130.1|28139.6|28132.6|28109.6|28102.6|75
1633689000000|2021-10-08 10:30:00|28139.6|28132.6|28144.6|28137.6|28149.6|28142.6|28132.1|28125.1|37
1633689300000|2021-10-08 10:35:00|28142.1|28135.1|28144.6|28137.6|28147.1|28140.1|28129.6|28122.6|50
1633689600000|2021-10-08 10:40:00|28142.1|28135.1|28139.6|28132.6|28144.6|28137.6|28134.6|28127.6|25
1633689900000|2021-10-08 10:45:00|28137.1|28130.1|28124.6|28117.6|28137.1|28130.1|28119.6|28112.6|60
1633690200000|2021-10-08 10:50:00|28122.1|28115.1|28114.6|28107.6|28129.6|28122.6|28114.6|28107.6|20
1633690500000|2021-10-08 10:55:00|28117.1|28110.1|28099.6|28092.6|28119.6|28112.6|28097.1|28090.1|40
1633690800000|2021-10-08 11:00:00|28102.1|28095.1|28124.6|28117.6|28129.6|28122.6|28102.1|28095.1|91
1633691100000|2021-10-08 11:05:00|28127.1|28120.1|28129.6|28122.6|28132.1|28125.1|28119.6|28112.6|50
1633691400000|2021-10-08 11:10:00|28127.1|28120.1|28124.6|28117.6|28129.6|28122.6|28122.1|28115.1|19
1633691700000|2021-10-08 11:15:00|28122.1|28115.1|28134.6|28127.6|28134.6|28127.6|28119.6|28112.6|41
1633692000000|2021-10-08 11:20:00|28132.1|28125.1|28139.6|28132.6|28144.6|28137.6|28132.1|28125.1|91
1633692300000|2021-10-08 11:25:00|28144.6|28137.6|28139.6|28132.6|28144.6|28137.6|28134.6|28127.6|43
1633692600000|2021-10-08 11:30:00|28142.1|28135.1|28127.1|28120.1|28144.6|28137.6|28124.6|28117.6|65
1633692900000|2021-10-08 11:35:00|28129.6|28122.6|28129.6|28122.6|28134.6|28127.6|28124.6|28117.6|22
1633693200000|2021-10-08 11:40:00|28132.1|28125.1|28119.6|28112.6|28134.6|28127.6|28114.6|28107.6|27
1633693500000|2021-10-08 11:45:00|28117.1|28110.1|28127.1|28120.1|28127.1|28120.1|28114.6|28107.6|10
1633693800000|2021-10-08 11:50:00|28129.6|28122.6|28129.6|28122.6|28134.6|28127.6|28124.6|28117.6|5
1633694100000|2021-10-08 11:55:00|28127.1|28120.1|28134.6|28127.6|28134.6|28127.6|28127.1|28120.1|31
1633694400000|2021-10-08 12:00:00|28132.1|28125.1|28139.6|28132.6|28149.6|28142.6|28129.6|28122.6|62
1633694700000|2021-10-08 12:05:00|28144.6|28137.6|28137.1|28130.1|28149.6|28142.6|28134.6|28127.6|80
1633695000000|2021-10-08 12:10:00|28134.6|28127.6|28124.6|28117.6|28137.1|28130.1|28124.6|28117.6|62
1633695300000|2021-10-08 12:15:00|28127.1|28120.1|28129.6|28122.6|28129.6|28122.6|28119.6|28112.6|122
1633695600000|2021-10-08 12:20:00|28127.1|28120.1|28142.1|28135.1|28144.6|28137.6|28127.1|28120.1|55
1633695900000|2021-10-08 12:25:00|28139.6|28132.6|28122.1|28115.1|28144.6|28137.6|28119.6|28112.6|105
1633696200000|2021-10-08 12:30:00|28124.6|28117.6|28079.6|28072.6|28124.6|28117.6|28029.6|28022.6|737
1633696500000|2021-10-08 12:35:00|28074.6|28067.6|28159.6|28152.6|28184.6|28177.6|28067.1|28060.1|755
1633696800000|2021-10-08 12:40:00|28157.1|28150.1|28112.1|28105.1|28167.1|28160.1|28099.6|28092.6|249
1633697100000|2021-10-08 12:45:00|28114.6|28107.6|28072.1|28065.1|28127.1|28120.1|28054.6|28047.6|279
1633697400000|2021-10-08 12:50:00|28074.6|28067.6|28074.6|28067.6|28094.6|28087.6|28059.6|28052.6|178
1633697700000|2021-10-08 12:55:00|28077.1|28070.1|28119.6|28112.6|28129.6|28122.6|28074.6|28067.6|213
1633698000000|2021-10-08 13:00:00|28117.1|28110.1|28129.6|28122.6|28134.6|28127.6|28109.6|28102.6|82
1633698300000|2021-10-08 13:05:00|28127.1|28120.1|28129.6|28122.6|28149.6|28142.6|28119.6|28112.6|126
1633698600000|2021-10-08 13:10:00|28127.1|28120.1|28119.6|28112.6|28139.6|28132.6|28104.6|28097.6|127
1633698900000|2021-10-08 13:15:00|28122.1|28115.1|28117.1|28110.1|28132.1|28125.1|28109.6|28102.6|150
1633699200000|2021-10-08 13:20:00|28119.6|28112.6|28119.6|28112.6|28129.6|28122.6|28109.6|28102.6|38
1633699500000|2021-10-08 13:25:00|28124.6|28117.6|28119.6|28112.6|28127.1|28120.1|28109.6|28102.6|61
1633699800000|2021-10-08 13:30:00|28124.6|28117.6|28094.6|28087.6|28159.6|28152.6|28094.6|28087.6|460
1633700100000|2021-10-08 13:35:00|28089.6|28082.6|28094.6|28087.6|28109.6|28102.6|28054.6|28047.6|437
1633700400000|2021-10-08 13:40:00|28097.1|28090.1|28089.6|28082.6|28124.6|28117.6|28089.6|28082.6|187
1633700700000|2021-10-08 13:45:00|28092.1|28085.1|28109.6|28102.6|28129.6|28122.6|28079.6|28072.6|225
1633701000000|2021-10-08 13:50:00|28104.6|28097.6|28084.6|28077.6|28109.6|28102.6|28054.6|28047.6|216
1633701300000|2021-10-08 13:55:00|28082.1|28075.1|28074.6|28067.6|28107.1|28100.1|28074.6|28067.6|189
1633701600000|2021-10-08 14:00:00|28077.1|28070.1|28124.6|28117.6|28124.6|28117.6|28077.1|28070.1|155
1633701900000|2021-10-08 14:05:00|28122.1|28115.1|28119.6|28112.6|28129.6|28122.6|28104.6|28097.6|254
1633702200000|2021-10-08 14:10:00|28122.1|28115.1|28119.6|28112.6|28134.6|28127.6|28107.1|28100.1|159
1633702500000|2021-10-08 14:15:00|28124.6|28117.6|28117.1|28110.1|28139.6|28132.6|28112.1|28105.1|149
1633702800000|2021-10-08 14:20:00|28114.6|28107.6|28114.6|28107.6|28122.1|28115.1|28104.6|28097.6|77
1633703100000|2021-10-08 14:25:00|28112.1|28105.1|28119.6|28112.6|28134.6|28127.6|28107.1|28100.1|114
1633703400000|2021-10-08 14:30:00|28114.6|28107.6|28124.6|28117.6|28149.6|28142.6|28114.6|28107.6|226
1633703700000|2021-10-08 14:35:00|28127.1|28120.1|28129.6|28122.6|28144.6|28137.6|28127.1|28120.1|171
1633704000000|2021-10-08 14:40:00|28132.1|28125.1|28114.6|28107.6|28139.6|28132.6|28099.6|28092.6|163
1633704300000|2021-10-08 14:45:00|28117.1|28110.1|28127.1|28120.1|28134.6|28127.6|28109.6|28102.6|165
1633704600000|2021-10-08 14:50:00|28129.6|28122.6|28134.6|28127.6|28152.1|28145.1|28124.6|28117.6|168
1633704900000|2021-10-08 14:55:00|28137.1|28130.1|28114.6|28107.6|28139.6|28132.6|28109.6|28102.6|136
1633705200000|2021-10-08 15:00:00|28117.1|28110.1|28104.6|28097.6|28124.6|28117.6|28104.6|28097.6|241
1633705500000|2021-10-08 15:05:00|28107.1|28100.1|28129.6|28122.6|28129.6|28122.6|28099.6|28092.6|86
1633705800000|2021-10-08 15:10:00|28127.1|28120.1|28134.6|28127.6|28139.6|28132.6|28119.6|28112.6|93
1633706100000|2021-10-08 15:15:00|28132.1|28125.1|28147.1|28140.1|28149.6|28142.6|28124.6|28117.6|182
1633706400000|2021-10-08 15:20:00|28149.6|28142.6|28139.6|28132.6|28152.1|28145.1|28134.6|28127.6|204
1633706700000|2021-10-08 15:25:00|28144.6|28137.6|28134.6|28127.6|28154.6|28147.6|28134.6|28127.6|171
1633707000000|2021-10-08 15:30:00|28132.1|28125.1|28124.6|28117.6|28139.6|28132.6|28119.6|28112.6|179
1633707300000|2021-10-08 15:35:00|28119.6|28112.6|28114.6|28107.6|28124.6|28117.6|28109.6|28102.6|94
1633707600000|2021-10-08 15:40:00|28117.1|28110.1|28099.6|28092.6|28117.1|28110.1|28094.6|28087.6|93
1633707900000|2021-10-08 15:45:00|28102.1|28095.1|28104.6|28097.6|28107.1|28100.1|28092.1|28085.1|74
1633708200000|2021-10-08 15:50:00|28107.1|28100.1|28109.6|28102.6|28114.6|28107.6|28094.6|28087.6|65
1633708500000|2021-10-08 15:55:00|28112.1|28105.1|28099.6|28092.6|28112.1|28105.1|28099.6|28092.6|26
1633708800000|2021-10-08 16:00:00|28104.6|28097.6|28104.6|28097.6|28109.6|28102.6|28089.6|28082.6|79
1633709100000|2021-10-08 16:05:00|28107.1|28100.1|28104.6|28097.6|28114.6|28107.6|28104.6|28097.6|126
1633709400000|2021-10-08 16:10:00|28107.1|28100.1|28104.6|28097.6|28109.6|28102.6|28087.1|28080.1|70
1633709700000|2021-10-08 16:15:00|28102.1|28095.1|28089.6|28082.6|28102.1|28095.1|28084.6|28077.6|198
1633710000000|2021-10-08 16:20:00|28087.1|28080.1|28087.1|28080.1|28094.6|28087.6|28082.1|28075.1|84
1633710300000|2021-10-08 16:25:00|28084.6|28077.6|28074.6|28067.6|28087.1|28080.1|28074.6|28067.6|108
1633710600000|2021-10-08 16:30:00|28077.1|28070.1|28084.6|28077.6|28089.6|28082.6|28074.6|28067.6|74
1633710900000|2021-10-08 16:35:00|28087.1|28080.1|28094.6|28087.6|28094.6|28087.6|28079.6|28072.6|51
1633711200000|2021-10-08 16:40:00|28092.1|28085.1|28102.1|28095.1|28104.6|28097.6|28089.6|28082.6|59
1633711500000|2021-10-08 16:45:00|28099.6|28092.6|28099.6|28092.6|28102.1|28095.1|28094.6|28087.6|17
1633711800000|2021-10-08 16:50:00|28104.6|28097.6|28104.6|28097.6|28109.6|28102.6|28099.6|28092.6|62
1633712100000|2021-10-08 16:55:00|28107.1|28100.1|28094.6|28087.6|28109.6|28102.6|28094.6|28087.6|28
1633712400000|2021-10-08 17:00:00|28099.6|28092.6|28104.6|28097.6|28109.6|28102.6|28094.6|28087.6|179
1633712700000|2021-10-08 17:05:00|28099.6|28092.6|28099.6|28092.6|28109.6|28102.6|28099.6|28092.6|73
1633713000000|2021-10-08 17:10:00|28102.1|28095.1|28104.6|28097.6|28114.6|28107.6|28102.1|28095.1|84
1633713300000|2021-10-08 17:15:00|28102.1|28095.1|28054.6|28047.6|28102.1|28095.1|28054.6|28047.6|190
1633713600000|2021-10-08 17:20:00|28057.1|28050.1|28064.6|28057.6|28069.6|28062.6|28054.6|28047.6|65
1633713900000|2021-10-08 17:25:00|28069.6|28062.6|28069.6|28062.6|28074.6|28067.6|28057.1|28050.1|100
1633714200000|2021-10-08 17:30:00|28064.6|28057.6|28064.6|28057.6|28074.6|28067.6|28054.6|28047.6|149
1633714500000|2021-10-08 17:35:00|28062.1|28055.1|28054.6|28047.6|28064.6|28057.6|28054.6|28047.6|34
1633714800000|2021-10-08 17:40:00|28057.1|28050.1|28064.6|28057.6|28064.6|28057.6|28049.6|28042.6|68
1633715100000|2021-10-08 17:45:00|28067.1|28060.1|28079.6|28072.6|28079.6|28072.6|28059.6|28052.6|29
1633715400000|2021-10-08 17:50:00|28074.6|28067.6|28084.6|28077.6|28084.6|28077.6|28074.6|28067.6|20
1633715700000|2021-10-08 17:55:00|28089.6|28082.6|28094.6|28087.6|28099.6|28092.6|28089.6|28082.6|67
1633716000000|2021-10-08 18:00:00|28092.1|28085.1|28094.6|28087.6|28099.6|28092.6|28089.6|28082.6|93
1633716300000|2021-10-08 18:05:00|28097.1|28090.1|28094.6|28087.6|28099.6|28092.6|28089.6|28082.6|27
1633716600000|2021-10-08 18:10:00|28092.1|28085.1|28089.6|28082.6|28099.6|28092.6|28089.6|28082.6|22
1633716900000|2021-10-08 18:15:00|28087.1|28080.1|28099.6|28092.6|28107.1|28100.1|28084.6|28077.6|80
1633717200000|2021-10-08 18:20:00|28102.1|28095.1|28104.6|28097.6|28109.6|28102.6|28094.6|28087.6|39
1633717500000|2021-10-08 18:25:00|28107.1|28100.1|28134.6|28127.6|28139.6|28132.6|28104.6|28097.6|151
1633717800000|2021-10-08 18:30:00|28132.1|28125.1|28114.6|28107.6|28134.6|28127.6|28114.6|28107.6|87
1633718100000|2021-10-08 18:35:00|28112.1|28105.1|28099.6|28092.6|28112.1|28105.1|28094.6|28087.6|37
1633718400000|2021-10-08 18:40:00|28097.1|28090.1|28099.6|28092.6|28109.6|28102.6|28094.6|28087.6|36
1633718700000|2021-10-08 18:45:00|28104.6|28097.6|28104.6|28097.6|28107.1|28100.1|28094.6|28087.6|30
1633719000000|2021-10-08 18:50:00|28102.1|28095.1|28099.6|28092.6|28119.6|28112.6|28099.6|28092.6|153
1633719300000|2021-10-08 18:55:00|28102.1|28095.1|28099.6|28092.6|28104.6|28097.6|28094.6|28087.6|23
1633719600000|2021-10-08 19:00:00|28104.6|28097.6|28104.6|28097.6|28109.6|28102.6|28094.6|28087.6|72
1633719900000|2021-10-08 19:05:00|28107.1|28100.1|28117.1|28110.1|28119.6|28112.6|28099.6|28092.6|57
1633720200000|2021-10-08 19:10:00|28114.6|28107.6|28114.6|28107.6|28124.6|28117.6|28109.6|28102.6|25
1633720500000|2021-10-08 19:15:00|28119.6|28112.6|28107.1|28100.1|28119.6|28112.6|28099.6|28092.6|25
1633720800000|2021-10-08 19:20:00|28109.6|28102.6|28104.6|28097.6|28114.6|28107.6|28104.6|28097.6|10
1633721100000|2021-10-08 19:25:00|28107.1|28100.1|28114.6|28107.6|28114.6|28107.6|28099.6|28092.6|24
1633721400000|2021-10-08 19:30:00|28112.1|28105.1|28099.6|28092.6|28114.6|28107.6|28094.6|28087.6|36
1633721700000|2021-10-08 19:35:00|28094.6|28087.6|28069.6|28062.6|28097.1|28090.1|28064.6|28057.6|88
1633722000000|2021-10-08 19:40:00|28064.6|28057.6|28057.1|28050.1|28069.6|28062.6|28054.6|28047.6|108
1633722300000|2021-10-08 19:45:00|28054.6|28047.6|28054.6|28047.6|28064.6|28057.6|28049.6|28042.6|113
1633722600000|2021-10-08 19:50:00|28052.1|28045.1|28067.1|28060.1|28074.6|28067.6|28034.6|28027.6|276
1633722900000|2021-10-08 19:55:00|28069.6|28062.6|28079.6|28072.6|28099.6|28092.6|28067.1|28060.1|212
1633723200000|2021-10-08 20:00:00|28074.6|28067.6|28077.1|28070.1|28089.6|28082.6|28074.6|28067.6|102
1633723500000|2021-10-08 20:05:00|28079.6|28072.6|28069.6|28062.6|28082.1|28075.1|28064.6|28057.6|57
1633723800000|2021-10-08 20:10:00|28072.1|28065.1|28069.6|28062.6|28074.6|28067.6|28069.6|28062.6|21
1633724100000|2021-10-08 20:15:00|28073.6|28058.6|28071.1|28056.1|28073.6|28058.6|28068.6|28053.6|4
1633724400000|2021-10-08 20:20:00|28066.1|28051.1|28046.1|28031.1|28066.1|28051.1|28046.1|28031.1|44
1633724700000|2021-10-08 20:25:00|28043.6|28028.6|28041.1|28026.1|28046.1|28031.1|28041.1|28026.1|11
1633725000000|2021-10-08 20:30:00|28043.6|28028.6|28043.6|28028.6|28051.1|28036.1|28043.6|28028.6|14
1633725300000|2021-10-08 20:35:00|28046.1|28031.1|28043.6|28028.6|28048.6|28033.6|28041.1|28026.1|8
1633725600000|2021-10-08 20:40:00|28046.1|28031.1|28043.6|28028.6|28046.1|28031.1|28043.6|28028.6|2
1633725900000|2021-10-08 20:45:00|28046.1|28031.1|28048.6|28033.6|28056.1|28041.1|28041.1|28026.1|36
1633726200000|2021-10-08 20:50:00|28056.1|28041.1|28043.6|28028.6|28056.1|28041.1|28038.6|28023.6|44
1633726500000|2021-10-08 20:55:00|28041.1|28026.1|28053.6|28038.6|28058.6|28043.6|28041.1|28026.1|16
1633903200000|2021-10-10 22:00:00|28163.6|28148.6|28228.6|28213.6|28268.6|28253.6|28163.6|28148.6|511
1633903500000|2021-10-10 22:05:00|28231.1|28216.1|28213.6|28198.6|28231.1|28216.1|28193.6|28178.6|141
1633903800000|2021-10-10 22:10:00|28211.1|28196.1|28201.1|28186.1|28233.6|28218.6|28198.6|28183.6|101
1633904100000|2021-10-10 22:15:00|28198.6|28183.6|28171.1|28156.1|28198.6|28183.6|28168.6|28153.6|91
1633904400000|2021-10-10 22:20:00|28181.1|28166.1|28181.1|28166.1|28183.6|28168.6|28168.6|28153.6|42
1633904700000|2021-10-10 22:25:00|28178.6|28163.6|28198.6|28183.6|28198.6|28183.6|28178.6|28163.6|28
1633905000000|2021-10-10 22:30:00|28196.1|28181.1|28173.6|28158.6|28201.1|28186.1|28168.6|28153.6|63
1633905300000|2021-10-10 22:35:00|28176.1|28161.1|28171.1|28156.1|28191.1|28176.1|28163.6|28148.6|87
1633905600000|2021-10-10 22:40:00|28168.6|28153.6|28146.1|28131.1|28176.1|28161.1|28143.6|28128.6|117
1633905900000|2021-10-10 22:45:00|28143.6|28128.6|28141.1|28126.1|28146.1|28131.1|28136.1|28121.1|19
1633906200000|2021-10-10 22:50:00|28143.6|28128.6|28116.1|28101.1|28148.6|28133.6|28113.6|28098.6|40
1633906500000|2021-10-10 22:55:00|28113.6|28098.6|28123.6|28108.6|28128.6|28113.6|28113.6|28098.6|24
1633906800000|2021-10-10 23:00:00|28128.6|28113.6|28143.6|28128.6|28146.1|28131.1|28128.6|28113.6|42
1633907100000|2021-10-10 23:05:00|28151.1|28136.1|28091.1|28076.1|28151.1|28136.1|28088.6|28073.6|176
1633907400000|2021-10-10 23:10:00|28093.6|28078.6|28121.1|28106.1|28121.1|28106.1|28081.1|28066.1|40
1633907700000|2021-10-10 23:15:00|28123.6|28108.6|28103.6|28088.6|28126.1|28111.1|28103.6|28088.6|48
1633908000000|2021-10-10 23:20:00|28106.1|28091.1|28106.1|28091.1|28116.1|28101.1|28103.6|28088.6|28
1633908300000|2021-10-10 23:25:00|28108.6|28093.6|28096.1|28081.1|28111.1|28096.1|28088.6|28073.6|27
1633908600000|2021-10-10 23:30:00|28098.6|28083.6|28059.6|28052.6|28117.1|28110.1|28054.6|28047.6|8643
1633908900000|2021-10-10 23:35:00|28062.1|28055.1|28054.6|28047.6|28094.6|28087.6|28037.1|28030.1|341
1633909200000|2021-10-10 23:40:00|28052.1|28045.1|28084.6|28077.6|28084.6|28077.6|28024.6|28017.6|432
1633909500000|2021-10-10 23:45:00|28089.6|28082.6|28034.6|28027.6|28119.6|28112.6|28034.6|28027.6|906
1633909800000|2021-10-10 23:50:00|28037.1|28030.1|28009.6|28002.6|28037.1|28030.1|28004.6|27997.6|498
1633910100000|2021-10-10 23:55:00|28004.6|27997.6|27974.6|27967.6|28044.6|28037.6|27964.6|27957.6|398
1633910400000|2021-10-11 00:00:00|27972.1|27965.1|27939.6|27932.6|27977.1|27970.1|27894.6|27887.6|2042
1633910700000|2021-10-11 00:05:00|27937.1|27930.1|27997.1|27990.1|28009.6|28002.6|27929.6|27922.6|1083
1633911000000|2021-10-11 00:10:00|27999.6|27992.6|27974.6|27967.6|28042.1|28035.1|27964.6|27957.6|1112
1633911300000|2021-10-11 00:15:00|27977.1|27970.1|27957.1|27950.1|28004.6|27997.6|27944.6|27937.6|706
1633911600000|2021-10-11 00:20:00|27954.6|27947.6|27979.6|27972.6|28002.1|27995.1|27934.6|27927.6|503
1633911900000|2021-10-11 00:25:00|27977.1|27970.1|28019.6|28012.6|28032.1|28025.1|27954.6|27947.6|380
1633912200000|2021-10-11 00:30:00|28017.1|28010.1|28194.6|28187.6|28209.6|28202.6|28009.6|28002.6|1400
1633912500000|2021-10-11 00:35:00|28192.1|28185.1|28294.6|28287.6|28319.6|28312.6|28154.6|28147.6|2144
1633912800000|2021-10-11 00:40:00|28299.6|28292.6|28344.6|28337.6|28359.6|28352.6|28284.6|28277.6|1498
1633913100000|2021-10-11 00:45:00|28342.1|28335.1|28324.6|28317.6|28349.6|28342.6|28292.1|28285.1|650
1633913400000|2021-10-11 00:50:00|28322.1|28315.1|28312.1|28305.1|28329.6|28322.6|28294.6|28287.6|305
1633913700000|2021-10-11 00:55:00|28309.6|28302.6|28312.1|28305.1|28317.1|28310.1|28264.6|28257.6|302
1633914000000|2021-10-11 01:00:00|28309.6|28302.6|28414.6|28407.6|28414.6|28407.6|28309.6|28302.6|723
1633914300000|2021-10-11 01:05:00|28407.1|28400.1|28407.1|28400.1|28419.6|28412.6|28384.6|28377.6|715
1633914600000|2021-10-11 01:10:00|28404.6|28397.6|28404.6|28397.6|28419.6|28412.6|28374.6|28367.6|383
1633914900000|2021-10-11 01:15:00|28402.1|28395.1|28372.1|28365.1|28414.6|28407.6|28354.6|28347.6|413
1633915200000|2021-10-11 01:20:00|28369.6|28362.6|28392.1|28385.1|28402.1|28395.1|28364.6|28357.6|323
1633915500000|2021-10-11 01:25:00|28394.6|28387.6|28411.8|28404.8|28421.8|28414.8|28384.3|28377.3|289
1633915800000|2021-10-11 01:30:00|28414.3|28407.3|28479.3|28472.3|28486.8|28479.8|28414.3|28407.3|1536
1633916100000|2021-10-11 01:35:00|28484.3|28477.3|28559.3|28552.3|28564.3|28557.3|28479.3|28472.3|1272
1633916400000|2021-10-11 01:40:00|28556.8|28549.8|28544.3|28537.3|28594.3|28587.3|28539.3|28532.3|1363
1633916700000|2021-10-11 01:45:00|28541.8|28534.8|28494.3|28487.3|28554.3|28547.3|28494.3|28487.3|506
1633917000000|2021-10-11 01:50:00|28491.8|28484.8|28484.3|28477.3|28516.8|28509.8|28479.3|28472.3|457
1633917300000|2021-10-11 01:55:00|28481.8|28474.8|28489.3|28482.3|28524.3|28517.3|28479.3|28472.3|178
1633917600000|2021-10-11 02:00:00|28491.8|28484.8|28501.8|28494.8|28529.3|28522.3|28484.3|28477.3|285
1633917900000|2021-10-11 02:05:00|28499.3|28492.3|28519.3|28512.3|28524.3|28517.3|28479.3|28472.3|307
1633918200000|2021-10-11 02:10:00|28516.8|28509.8|28494.3|28487.3|28549.3|28542.3|28494.3|28487.3|206
1633918500000|2021-10-11 02:15:00|28496.8|28489.8|28506.8|28499.8|28509.3|28502.3|28481.8|28474.8|203
1633918800000|2021-10-11 02:20:00|28504.3|28497.3|28531.8|28524.8|28539.3|28532.3|28499.3|28492.3|234
1633919100000|2021-10-11 02:25:00|28529.3|28522.3|28494.3|28487.3|28544.3|28537.3|28491.8|28484.8|436
1633919400000|2021-10-11 02:30:00|28496.8|28489.8|28504.3|28497.3|28519.3|28512.3|28489.3|28482.3|314
1633919700000|2021-10-11 02:35:00|28501.8|28494.8|28491.8|28484.8|28511.8|28504.8|28484.3|28477.3|204
1633920000000|2021-10-11 02:40:00|28494.3|28487.3|28509.3|28502.3|28511.8|28504.8|28494.3|28487.3|100
1633920300000|2021-10-11 02:45:00|28514.3|28507.3|28489.3|28482.3|28514.3|28507.3|28489.3|28482.3|90
1633920600000|2021-10-11 02:50:00|28491.8|28484.8|28484.3|28477.3|28499.3|28492.3|28481.8|28474.8|146
1633920900000|2021-10-11 02:55:00|28486.8|28479.8|28464.3|28457.3|28486.8|28479.8|28464.3|28457.3|96
1633921200000|2021-10-11 03:00:00|28466.8|28459.8|28469.3|28462.3|28479.3|28472.3|28464.3|28457.3|132
1633921500000|2021-10-11 03:05:00|28464.3|28457.3|28474.3|28467.3|28484.3|28477.3|28464.3|28457.3|117
1633921800000|2021-10-11 03:10:00|28476.8|28469.8|28494.3|28487.3|28494.3|28487.3|28469.3|28462.3|132
1633922100000|2021-10-11 03:15:00|28496.8|28489.8|28479.3|28472.3|28496.8|28489.8|28474.3|28467.3|143
1633922400000|2021-10-11 03:20:00|28484.3|28477.3|28509.3|28502.3|28511.8|28504.8|28474.3|28467.3|114
1633922700000|2021-10-11 03:25:00|28511.8|28504.8|28516.8|28509.8|28541.8|28534.8|28506.8|28499.8|319
1633923000000|2021-10-11 03:30:00|28519.3|28512.3|28499.3|28492.3|28526.8|28519.8|28494.3|28487.3|233
1633923300000|2021-10-11 03:35:00|28496.8|28489.8|28484.3|28477.3|28501.8|28494.8|28474.3|28467.3|222
1633923600000|2021-10-11 03:40:00|28479.3|28472.3|28469.3|28462.3|28489.3|28482.3|28461.8|28454.8|139
1633923900000|2021-10-11 03:45:00|28471.8|28464.8|28449.3|28442.3|28471.8|28464.8|28444.3|28437.3|206
1633924200000|2021-10-11 03:50:00|28451.8|28444.8|28444.3|28437.3|28469.3|28462.3|28441.8|28434.8|209
1633924500000|2021-10-11 03:55:00|28446.8|28439.8|28476.8|28469.8|28489.3|28482.3|28444.3|28437.3|196
1633924800000|2021-10-11 04:00:00|28479.3|28472.3|28499.3|28492.3|28504.3|28497.3|28459.3|28452.3|159
1633925100000|2021-10-11 04:05:00|28501.8|28494.8|28489.3|28482.3|28504.3|28497.3|28486.8|28479.8|115
1633925400000|2021-10-11 04:10:00|28486.8|28479.8|28494.3|28487.3|28504.3|28497.3|28484.3|28477.3|126
1633925700000|2021-10-11 04:15:00|28496.8|28489.8|28499.3|28492.3|28504.3|28497.3|28484.3|28477.3|119
1633926000000|2021-10-11 04:20:00|28501.8|28494.8|28489.3|28482.3|28501.8|28494.8|28484.3|28477.3|113
1633926300000|2021-10-11 04:25:00|28486.8|28479.8|28489.3|28482.3|28499.3|28492.3|28484.3|28477.3|59
1633926600000|2021-10-11 04:30:00|28491.8|28484.8|28489.3|28482.3|28509.3|28502.3|28489.3|28482.3|118
1633926900000|2021-10-11 04:35:00|28486.8|28479.8|28479.3|28472.3|28501.8|28494.8|28474.3|28467.3|144
1633927200000|2021-10-11 04:40:00|28476.8|28469.8|28489.3|28482.3|28489.3|28482.3|28476.8|28469.8|101
1633927500000|2021-10-11 04:45:00|28491.8|28484.8|28499.3|28492.3|28504.3|28497.3|28489.3|28482.3|138
1633927800000|2021-10-11 04:50:00|28501.8|28494.8|28486.8|28479.8|28519.3|28512.3|28484.3|28477.3|178
1633928100000|2021-10-11 04:55:00|28484.3|28477.3|28474.3|28467.3|28499.3|28492.3|28474.3|28467.3|179
1633928400000|2021-10-11 05:00:00|28476.8|28469.8|28484.3|28477.3|28494.3|28487.3|28464.3|28457.3|257
1633928700000|2021-10-11 05:05:00|28489.3|28482.3|28489.3|28482.3|28494.3|28487.3|28474.3|28467.3|155
1633929000000|2021-10-11 05:10:00|28494.3|28487.3|28469.3|28462.3|28494.3|28487.3|28454.3|28447.3|275
1633929300000|2021-10-11 05:15:00|28466.8|28459.8|28454.3|28447.3|28471.8|28464.8|28444.3|28437.3|244
1633929600000|2021-10-11 05:20:00|28451.8|28444.8|28469.3|28462.3|28474.3|28467.3|28449.3|28442.3|157
1633929900000|2021-10-11 05:25:00|28471.8|28464.8|28466.8|28459.8|28479.3|28472.3|28459.3|28452.3|153
1633930200000|2021-10-11 05:30:00|28469.3|28462.3|28464.3|28457.3|28481.8|28474.8|28454.3|28447.3|167
1633930500000|2021-10-11 05:35:00|28466.8|28459.8|28456.8|28449.8|28479.3|28472.3|28454.3|28447.3|221
1633930800000|2021-10-11 05:40:00|28459.3|28452.3|28469.3|28462.3|28469.3|28462.3|28446.8|28439.8|203
1633931100000|2021-10-11 05:45:00|28471.8|28464.8|28484.3|28477.3|28494.3|28487.3|28459.3|28452.3|424
1633931400000|2021-10-11 05:50:00|28481.8|28474.8|28464.3|28457.3|28494.3|28487.3|28446.8|28439.8|1892
1633931700000|2021-10-11 05:55:00|28461.8|28454.8|28489.3|28482.3|28489.3|28482.3|28439.3|28432.3|2409
1633932000000|2021-10-11 06:00:00|28499.3|28492.3|28484.3|28477.3|28506.8|28499.8|28469.3|28462.3|2828
1633932300000|2021-10-11 06:05:00|28486.8|28479.8|28474.3|28467.3|28499.3|28492.3|28474.3|28467.3|935
1633932600000|2021-10-11 06:10:00|28471.8|28464.8|28504.3|28497.3|28509.3|28502.3|28454.3|28447.3|538
1633932900000|2021-10-11 06:15:00|28501.8|28494.8|28479.3|28472.3|28501.8|28494.8|28474.3|28467.3|265
1633933200000|2021-10-11 06:20:00|28481.8|28474.8|28474.3|28467.3|28486.8|28479.8|28464.3|28457.3|166
1633933500000|2021-10-11 06:25:00|28471.8|28464.8|28494.3|28487.3|28499.3|28492.3|28466.8|28459.8|145
1633933800000|2021-10-11 06:30:00|28496.8|28489.8|28484.3|28477.3|28499.3|28492.3|28479.3|28472.3|142
1633934100000|2021-10-11 06:35:00|28479.3|28472.3|28479.3|28472.3|28489.3|28482.3|28479.3|28472.3|62
1633934400000|2021-10-11 06:40:00|28484.3|28477.3|28494.3|28487.3|28501.8|28494.8|28471.8|28464.8|45
1633934700000|2021-10-11 06:45:00|28501.8|28494.8|28499.3|28492.3|28501.8|28494.8|28491.8|28484.8|30
1633935000000|2021-10-11 06:50:00|28501.8|28494.8|28489.3|28482.3|28501.8|28494.8|28479.3|28472.3|134
1633935300000|2021-10-11 06:55:00|28484.3|28477.3|28474.3|28467.3|28491.8|28484.8|28469.3|28462.3|140
1633935600000|2021-10-11 07:00:00|28471.8|28464.8|28471.8|28464.8|28491.8|28484.8|28439.3|28432.3|126
1633935900000|2021-10-11 07:05:00|28474.3|28467.3|28544.3|28537.3|28561.8|28554.8|28474.3|28467.3|224
1633936200000|2021-10-11 07:10:00|28549.3|28542.3|28544.3|28537.3|28559.3|28552.3|28529.3|28522.3|98
1633936500000|2021-10-11 07:15:00|28549.3|28542.3|28539.3|28532.3|28561.8|28554.8|28539.3|28532.3|89
1633936800000|2021-10-11 07:20:00|28541.8|28534.8|28539.3|28532.3|28551.8|28544.8|28534.3|28527.3|63
1633937100000|2021-10-11 07:25:00|28541.8|28534.8|28524.3|28517.3|28544.3|28537.3|28519.3|28512.3|167
1633937400000|2021-10-11 07:30:00|28529.3|28522.3|28551.8|28544.8|28564.3|28557.3|28524.3|28517.3|335
1633937700000|2021-10-11 07:35:00|28549.3|28542.3|28509.3|28502.3|28559.3|28552.3|28506.8|28499.8|324
1633938000000|2021-10-11 07:40:00|28506.8|28499.8|28474.3|28467.3|28514.3|28507.3|28474.3|28467.3|480
1633938300000|2021-10-11 07:45:00|28476.8|28469.8|28504.3|28497.3|28511.8|28504.8|28476.8|28469.8|145
1633938600000|2021-10-11 07:50:00|28501.8|28494.8|28494.3|28487.3|28509.3|28502.3|28489.3|28482.3|167
1633938900000|2021-10-11 07:55:00|28491.8|28484.8|28506.8|28499.8|28514.3|28507.3|28484.3|28477.3|163
1633939200000|2021-10-11 08:00:00|28509.3|28502.3|28524.3|28517.3|28539.3|28532.3|28506.8|28499.8|88
1633939500000|2021-10-11 08:05:00|28526.8|28519.8|28509.3|28502.3|28526.8|28519.8|28506.8|28499.8|126
1633939800000|2021-10-11 08:10:00|28511.8|28504.8|28539.3|28532.3|28544.3|28537.3|28509.3|28502.3|101
1633940100000|2021-10-11 08:15:00|28536.8|28529.8|28546.8|28539.8|28549.3|28542.3|28529.3|28522.3|65
1633940400000|2021-10-11 08:20:00|28544.3|28537.3|28489.3|28482.3|28544.3|28537.3|28486.8|28479.8|181
1633940700000|2021-10-11 08:25:00|28486.8|28479.8|28514.3|28507.3|28514.3|28507.3|28481.8|28474.8|231
1633941000000|2021-10-11 08:30:00|28511.8|28504.8|28534.3|28527.3|28544.3|28537.3|28511.8|28504.8|168
1633941300000|2021-10-11 08:35:00|28536.8|28529.8|28516.8|28509.8|28541.8|28534.8|28509.3|28502.3|149
1633941600000|2021-10-11 08:40:00|28519.3|28512.3|28504.3|28497.3|28519.3|28512.3|28491.8|28484.8|54
1633941900000|2021-10-11 08:45:00|28501.8|28494.8|28486.8|28479.8|28509.3|28502.3|28481.8|28474.8|63
1633942200000|2021-10-11 08:50:00|28489.3|28482.3|28499.3|28492.3|28504.3|28497.3|28479.3|28472.3|199
1633942500000|2021-10-11 08:55:00|28501.8|28494.8|28511.8|28504.8|28514.3|28507.3|28499.3|28492.3|180
1633942800000|2021-10-11 09:00:00|28509.3|28502.3|28519.3|28512.3|28524.3|28517.3|28504.3|28497.3|55
1633943100000|2021-10-11 09:05:00|28524.3|28517.3|28526.8|28519.8|28539.3|28532.3|28521.8|28514.8|91
1633943400000|2021-10-11 09:10:00|28524.3|28517.3|28516.8|28509.8|28531.8|28524.8|28514.3|28507.3|54
1633943700000|2021-10-11 09:15:00|28514.3|28507.3|28524.3|28517.3|28524.3|28517.3|28509.3|28502.3|28
1633944000000|2021-10-11 09:20:00|28521.8|28514.8|28529.3|28522.3|28539.3|28532.3|28521.8|28514.8|98
1633944300000|2021-10-11 09:25:00|28536.8|28529.8|28529.3|28522.3|28539.3|28532.3|28526.8|28519.8|30
1633944600000|2021-10-11 09:30:00|28526.8|28519.8|28534.3|28527.3|28534.3|28527.3|28506.8|28499.8|65
1633944900000|2021-10-11 09:35:00|28531.8|28524.8|28531.8|28524.8|28539.3|28532.3|28529.3|28522.3|39
1633945200000|2021-10-11 09:40:00|28529.3|28522.3|28529.3|28522.3|28539.3|28532.3|28529.3|28522.3|26
1633945500000|2021-10-11 09:45:00|28526.8|28519.8|28529.3|28522.3|28539.3|28532.3|28524.3|28517.3|47
1633945800000|2021-10-11 09:50:00|28526.8|28519.8|28539.3|28532.3|28539.3|28532.3|28519.3|28512.3|26
1633946100000|2021-10-11 09:55:00|28536.8|28529.8|28529.3|28522.3|28544.3|28537.3|28526.8|28519.8|25
1633946400000|2021-10-11 10:00:00|28531.8|28524.8|28509.3|28502.3|28534.3|28527.3|28509.3|28502.3|64
1633946700000|2021-10-11 10:05:00|28514.3|28507.3|28526.8|28519.8|28529.3|28522.3|28509.3|28502.3|29
1633947000000|2021-10-11 10:10:00|28524.3|28517.3|28524.3|28517.3|28536.8|28529.8|28524.3|28517.3|28
1633947300000|2021-10-11 10:15:00|28526.8|28519.8|28524.3|28517.3|28529.3|28522.3|28516.8|28509.8|31
1633947600000|2021-10-11 10:20:00|28521.8|28514.8|28519.3|28512.3|28524.3|28517.3|28511.8|28504.8|29
1633947900000|2021-10-11 10:25:00|28516.8|28509.8|28506.8|28499.8|28519.3|28512.3|28499.3|28492.3|150
1633948200000|2021-10-11 10:30:00|28504.3|28497.3|28511.8|28504.8|28521.8|28514.8|28504.3|28497.3|68
1633948500000|2021-10-11 10:35:00|28514.3|28507.3|28514.3|28507.3|28519.3|28512.3|28504.3|28497.3|99
1633948800000|2021-10-11 10:40:00|28516.8|28509.8|28506.8|28499.8|28524.3|28517.3|28504.3|28497.3|73
1633949100000|2021-10-11 10:45:00|28504.3|28497.3|28499.3|28492.3|28504.3|28497.3|28484.3|28477.3|109
1633949400000|2021-10-11 10:50:00|28496.8|28489.8|28501.8|28494.8|28511.8|28504.8|28489.3|28482.3|39
1633949700000|2021-10-11 10:55:00|28499.3|28492.3|28494.3|28487.3|28501.8|28494.8|28484.3|28477.3|42
1633950000000|2021-10-11 11:00:00|28496.8|28489.8|28499.3|28492.3|28501.8|28494.8|28484.3|28477.3|66
1633950300000|2021-10-11 11:05:00|28501.8|28494.8|28509.3|28502.3|28519.3|28512.3|28494.3|28487.3|41
1633950600000|2021-10-11 11:10:00|28511.8|28504.8|28519.3|28512.3|28521.8|28514.8|28494.3|28487.3|81
1633950900000|2021-10-11 11:15:00|28524.3|28517.3|28529.3|28522.3|28529.3|28522.3|28519.3|28512.3|63
1633951200000|2021-10-11 11:20:00|28526.8|28519.8|28521.8|28514.8|28534.3|28527.3|28519.3|28512.3|53
1633951500000|2021-10-11 11:25:00|28524.3|28517.3|28564.3|28557.3|28564.3|28557.3|28524.3|28517.3|180
1633951800000|2021-10-11 11:30:00|28561.8|28554.8|28541.8|28534.8|28564.3|28557.3|28539.3|28532.3|105
1633952100000|2021-10-11 11:35:00|28544.3|28537.3|28539.3|28532.3|28544.3|28537.3|28539.3|28532.3|29
1633952400000|2021-10-11 11:40:00|28536.8|28529.8|28536.8|28529.8|28539.3|28532.3|28529.3|28522.3|34
1633952700000|2021-10-11 11:45:00|28539.3|28532.3|28544.3|28537.3|28549.3|28542.3|28529.3|28522.3|43
1633953000000|2021-10-11 11:50:00|28539.3|28532.3|28524.3|28517.3|28539.3|28532.3|28524.3|28517.3|59
1633953300000|2021-10-11 11:55:00|28521.8|28514.8|28531.8|28524.8|28539.3|28532.3|28519.3|28512.3|25
1633953600000|2021-10-11 12:00:00|28529.3|28522.3|28524.3|28517.3|28531.8|28524.8|28514.3|28507.3|66
1633953900000|2021-10-11 12:05:00|28521.8|28514.8|28514.3|28507.3|28534.3|28527.3|28504.3|28497.3|173
1633954200000|2021-10-11 12:10:00|28511.8|28504.8|28524.3|28517.3|28524.3|28517.3|28509.3|28502.3|63
1633954500000|2021-10-11 12:15:00|28529.3|28522.3|28539.3|28532.3|28539.3|28532.3|28524.3|28517.3|60
1633954800000|2021-10-11 12:20:00|28544.3|28537.3|28554.3|28547.3|28559.3|28552.3|28539.3|28532.3|81
1633955100000|2021-10-11 12:25:00|28556.8|28549.8|28579.3|28572.3|28579.3|28572.3|28554.3|28547.3|74
1633955400000|2021-10-11 12:30:00|28576.8|28569.8|28626.8|28619.8|28659.3|28652.3|28564.3|28557.3|631
1633955700000|2021-10-11 12:35:00|28629.3|28622.3|28659.3|28652.3|28679.3|28672.3|28621.8|28614.8|258
1633956000000|2021-10-11 12:40:00|28656.8|28649.8|28674.3|28667.3|28676.8|28669.8|28654.3|28647.3|162
1633956300000|2021-10-11 12:45:00|28669.3|28662.3|28659.3|28652.3|28676.8|28669.8|28649.3|28642.3|139
1633956600000|2021-10-11 12:50:00|28656.8|28649.8|28649.3|28642.3|28669.3|28662.3|28649.3|28642.3|116
1633956900000|2021-10-11 12:55:00|28651.8|28644.8|28679.3|28672.3|28679.3|28672.3|28651.8|28644.8|99
1633957200000|2021-10-11 13:00:00|28674.3|28667.3|28664.3|28657.3|28684.3|28677.3|28659.3|28652.3|190
1633957500000|2021-10-11 13:05:00|28669.3|28662.3|28664.3|28657.3|28679.3|28672.3|28659.3|28652.3|80
1633957800000|2021-10-11 13:10:00|28666.8|28659.8|28684.3|28677.3|28684.3|28677.3|28659.3|28652.3|100
1633958100000|2021-10-11 13:15:00|28681.8|28674.8|28689.3|28682.3|28704.3|28697.3|28669.3|28662.3|380
1633958400000|2021-10-11 13:20:00|28686.8|28679.8|28699.3|28692.3|28699.3|28692.3|28676.8|28669.8|83
1633958700000|2021-10-11 13:25:00|28696.8|28689.8|28694.3|28687.3|28704.3|28697.3|28684.3|28677.3|161
1633959000000|2021-10-11 13:30:00|28696.8|28689.8|28689.3|28682.3|28724.3|28717.3|28679.3|28672.3|473
1633959300000|2021-10-11 13:35:00|28691.8|28684.8|28694.3|28687.3|28704.3|28697.3|28664.3|28657.3|188
1633959600000|2021-10-11 13:40:00|28691.8|28684.8|28729.3|28722.3|28729.3|28722.3|28689.3|28682.3|302
1633959900000|2021-10-11 13:45:00|28734.3|28727.3|28739.3|28732.3|28751.8|28744.8|28729.3|28722.3|206
1633960200000|2021-10-11 13:50:00|28741.8|28734.8|28766.8|28759.8|28774.3|28767.3|28739.3|28732.3|307
1633960500000|2021-10-11 13:55:00|28769.3|28762.3|28769.3|28762.3|28774.3|28767.3|28759.3|28752.3|137
1633960800000|2021-10-11 14:00:00|28771.8|28764.8|28764.3|28757.3|28779.3|28772.3|28764.3|28757.3|204
1633961100000|2021-10-11 14:05:00|28766.8|28759.8|28744.3|28737.3|28769.3|28762.3|28734.3|28727.3|101
1633961400000|2021-10-11 14:10:00|28741.8|28734.8|28749.3|28742.3|28769.3|28762.3|28739.3|28732.3|185
1633961700000|2021-10-11 14:15:00|28746.8|28739.8|28774.3|28767.3|28774.3|28767.3|28744.3|28737.3|177
1633962000000|2021-10-11 14:20:00|28776.8|28769.8|28779.3|28772.3|28784.3|28777.3|28764.3|28757.3|86
1633962300000|2021-10-11 14:25:00|28776.8|28769.8|28774.3|28767.3|28784.3|28777.3|28764.3|28757.3|93
1633962600000|2021-10-11 14:30:00|28776.8|28769.8|28754.3|28747.3|28779.3|28772.3|28754.3|28747.3|97
1633962900000|2021-10-11 14:35:00|28756.8|28749.8|28754.3|28747.3|28756.8|28749.8|28744.3|28737.3|89
1633963200000|2021-10-11 14:40:00|28751.8|28744.8|28734.3|28727.3|28754.3|28747.3|28729.3|28722.3|242
1633963500000|2021-10-11 14:45:00|28731.8|28724.8|28749.3|28742.3|28749.3|28742.3|28726.8|28719.8|140
1633963800000|2021-10-11 14:50:00|28751.8|28744.8|28754.3|28747.3|28769.3|28762.3|28749.3|28742.3|156
1633964100000|2021-10-11 14:55:00|28749.3|28742.3|28726.8|28719.8|28759.3|28752.3|28724.3|28717.3|151
1633964400000|2021-10-11 15:00:00|28729.3|28722.3|28739.3|28732.3|28744.3|28737.3|28726.8|28719.8|74
1633964700000|2021-10-11 15:05:00|28741.8|28734.8|28739.3|28732.3|28744.3|28737.3|28734.3|28727.3|38
1633965000000|2021-10-11 15:10:00|28734.3|28727.3|28724.3|28717.3|28739.3|28732.3|28724.3|28717.3|64
1633965300000|2021-10-11 15:15:00|28726.8|28719.8|28689.3|28682.3|28729.3|28722.3|28689.3|28682.3|138
1633965600000|2021-10-11 15:20:00|28691.8|28684.8|28699.3|28692.3|28704.3|28697.3|28689.3|28682.3|101
1633965900000|2021-10-11 15:25:00|28701.8|28694.8|28694.3|28687.3|28704.3|28697.3|28684.3|28677.3|157
1633966200000|2021-10-11 15:30:00|28696.8|28689.8|28699.3|28692.3|28706.8|28699.8|28691.8|28684.8|77
1633966500000|2021-10-11 15:35:00|28701.8|28694.8|28724.3|28717.3|28729.3|28722.3|28699.3|28692.3|178
1633966800000|2021-10-11 15:40:00|28726.8|28719.8|28729.3|28722.3|28736.8|28729.8|28724.3|28717.3|55
1633967100000|2021-10-11 15:45:00|28734.3|28727.3|28729.3|28722.3|28734.3|28727.3|28719.3|28712.3|382
1633967400000|2021-10-11 15:50:00|28734.3|28727.3|28749.3|28742.3|28749.3|28742.3|28719.3|28712.3|199
1633967700000|2021-10-11 15:55:00|28744.3|28737.3|28739.3|28732.3|28749.3|28742.3|28734.3|28727.3|120
1633968000000|2021-10-11 16:00:00|28736.8|28729.8|28696.8|28689.8|28744.3|28737.3|28694.3|28687.3|104
1633968300000|2021-10-11 16:05:00|28694.3|28687.3|28699.3|28692.3|28701.8|28694.8|28669.3|28662.3|353
1633968600000|2021-10-11 16:10:00|28701.8|28694.8|28664.3|28657.3|28704.3|28697.3|28664.3|28657.3|208
1633968900000|2021-10-11 16:15:00|28666.8|28659.8|28659.3|28652.3|28669.3|28662.3|28654.3|28647.3|71
1633969200000|2021-10-11 16:20:00|28661.8|28654.8|28669.3|28662.3|28669.3|28662.3|28659.3|28652.3|40
1633969500000|2021-10-11 16:25:00|28671.8|28664.8|28679.3|28672.3|28686.8|28679.8|28664.3|28657.3|48
1633969800000|2021-10-11 16:30:00|28676.8|28669.8|28674.3|28667.3|28679.3|28672.3|28659.3|28652.3|233
1633970100000|2021-10-11 16:35:00|28671.8|28664.8|28664.3|28657.3|28679.3|28672.3|28664.3|28657.3|139
1633970400000|2021-10-11 16:40:00|28659.3|28652.3|28659.3|28652.3|28669.3|28662.3|28651.8|28644.8|87
1633970700000|2021-10-11 16:45:00|28656.8|28649.8|28654.3|28647.3|28669.3|28662.3|28654.3|28647.3|76
1633971000000|2021-10-11 16:50:00|28656.8|28649.8|28649.3|28642.3|28659.3|28652.3|28634.3|28627.3|180
1633971300000|2021-10-11 16:55:00|28644.3|28637.3|28654.3|28647.3|28654.3|28647.3|28639.3|28632.3|56
1633971600000|2021-10-11 17:00:00|28649.3|28642.3|28621.8|28614.8|28649.3|28642.3|28611.8|28604.8|117
1633971900000|2021-10-11 17:05:00|28624.3|28617.3|28619.3|28612.3|28624.3|28617.3|28601.8|28594.8|161
1633972200000|2021-10-11 17:10:00|28621.8|28614.8|28629.3|28622.3|28639.3|28632.3|28619.3|28612.3|51
1633972500000|2021-10-11 17:15:00|28626.8|28619.8|28614.3|28607.3|28629.3|28622.3|28609.3|28602.3|96
1633972800000|2021-10-11 17:20:00|28616.8|28609.8|28564.3|28557.3|28616.8|28609.8|28564.3|28557.3|116
1633973100000|2021-10-11 17:25:00|28566.8|28559.8|28554.3|28547.3|28566.8|28559.8|28544.3|28537.3|129
1633973400000|2021-10-11 17:30:00|28556.8|28549.8|28554.3|28547.3|28559.3|28552.3|28539.3|28532.3|91
1633973700000|2021-10-11 17:35:00|28559.3|28552.3|28576.8|28569.8|28579.3|28572.3|28551.8|28544.8|57
1633974000000|2021-10-11 17:40:00|28574.3|28567.3|28584.3|28577.3|28594.3|28587.3|28574.3|28567.3|106
1633974300000|2021-10-11 17:45:00|28579.3|28572.3|28554.3|28547.3|28581.8|28574.8|28536.8|28529.8|68
1633974600000|2021-10-11 17:50:00|28551.8|28544.8|28559.3|28552.3|28561.8|28554.8|28539.3|28532.3|73
1633974900000|2021-10-11 17:55:00|28556.8|28549.8|28556.8|28549.8|28559.3|28552.3|28539.3|28532.3|76
1633975200000|2021-10-11 18:00:00|28554.3|28547.3|28559.3|28552.3|28559.3|28552.3|28544.3|28537.3|71
1633975500000|2021-10-11 18:05:00|28556.8|28549.8|28571.8|28564.8|28574.3|28567.3|28554.3|28547.3|42
1633975800000|2021-10-11 18:10:00|28569.3|28562.3|28584.3|28577.3|28586.8|28579.8|28569.3|28562.3|127
1633976100000|2021-10-11 18:15:00|28586.8|28579.8|28564.3|28557.3|28589.3|28582.3|28564.3|28557.3|119
1633976400000|2021-10-11 18:20:00|28561.8|28554.8|28549.3|28542.3|28569.3|28562.3|28549.3|28542.3|66
1633976700000|2021-10-11 18:25:00|28546.8|28539.8|28549.3|28542.3|28549.3|28542.3|28529.3|28522.3|83
1633977000000|2021-10-11 18:30:00|28546.8|28539.8|28554.3|28547.3|28564.3|28557.3|28544.3|28537.3|64
1633977300000|2021-10-11 18:35:00|28556.8|28549.8|28541.8|28534.8|28556.8|28549.8|28539.3|28532.3|92
1633977600000|2021-10-11 18:40:00|28539.3|28532.3|28561.8|28554.8|28569.3|28562.3|28539.3|28532.3|65
1633977900000|2021-10-11 18:45:00|28559.3|28552.3|28574.3|28567.3|28579.3|28572.3|28559.3|28552.3|73
1633978200000|2021-10-11 18:50:00|28571.8|28564.8|28564.3|28557.3|28576.8|28569.8|28549.3|28542.3|50
1633978500000|2021-10-11 18:55:00|28561.8|28554.8|28584.3|28577.3|28584.3|28577.3|28556.8|28549.8|79
1633978800000|2021-10-11 19:00:00|28581.8|28574.8|28589.3|28582.3|28589.3|28582.3|28574.3|28567.3|78
1633979100000|2021-10-11 19:05:00|28586.8|28579.8|28574.3|28567.3|28586.8|28579.8|28554.3|28547.3|64
1633979400000|2021-10-11 19:10:00|28571.8|28564.8|28584.3|28577.3|28584.3|28577.3|28564.3|28557.3|42
1633979700000|2021-10-11 19:15:00|28581.8|28574.8|28556.8|28549.8|28584.3|28577.3|28554.3|28547.3|41
1633980000000|2021-10-11 19:20:00|28554.3|28547.3|28539.3|28532.3|28559.3|28552.3|28534.3|28527.3|102
1633980300000|2021-10-11 19:25:00|28541.8|28534.8|28524.3|28517.3|28554.3|28547.3|28524.3|28517.3|156
1633980600000|2021-10-11 19:30:00|28529.3|28522.3|28526.8|28519.8|28541.8|28534.8|28524.3|28517.3|62
1633980900000|2021-10-11 19:35:00|28524.3|28517.3|28519.3|28512.3|28529.3|28522.3|28519.3|28512.3|61
1633981200000|2021-10-11 19:40:00|28521.8|28514.8|28509.3|28502.3|28524.3|28517.3|28504.3|28497.3|97
1633981500000|2021-10-11 19:45:00|28514.3|28507.3|28509.3|28502.3|28519.3|28512.3|28504.3|28497.3|81
1633981800000|2021-10-11 19:50:00|28506.8|28499.8|28489.3|28482.3|28506.8|28499.8|28484.3|28477.3|158
1633982100000|2021-10-11 19:55:00|28491.8|28484.8|28474.3|28467.3|28499.3|28492.3|28474.3|28467.3|170
1633982400000|2021-10-11 20:00:00|28479.3|28472.3|28464.3|28457.3|28479.3|28472.3|28454.3|28447.3|170
1633982700000|2021-10-11 20:05:00|28466.8|28459.8|28464.3|28457.3|28469.3|28462.3|28454.3|28447.3|50
1633983000000|2021-10-11 20:10:00|28459.3|28452.3|28464.3|28457.3|28464.3|28457.3|28456.8|28449.8|33
1633983300000|2021-10-11 20:15:00|28468.3|28453.3|28460.8|28445.8|28468.3|28453.3|28460.8|28445.8|4
1633983600000|2021-10-11 20:20:00|28465.8|28450.8|28475.8|28460.8|28480.8|28465.8|28465.8|28450.8|33
1633983900000|2021-10-11 20:25:00|28478.3|28463.3|28480.8|28465.8|28480.8|28465.8|28473.3|28458.3|2
1633984200000|2021-10-11 20:30:00|28478.3|28463.3|28470.8|28455.8|28480.8|28465.8|28470.8|28455.8|7
1633984500000|2021-10-11 20:35:00|28468.3|28453.3|28460.8|28445.8|28470.8|28455.8|28460.8|28445.8|46
1633984800000|2021-10-11 20:40:00|28463.3|28448.3|28470.8|28455.8|28470.8|28455.8|28460.8|28445.8|10
1633985100000|2021-10-11 20:45:00|28473.3|28458.3|28490.8|28475.8|28490.8|28475.8|28470.8|28455.8|50
1633985400000|2021-10-11 20:50:00|28488.3|28473.3|28475.8|28460.8|28488.3|28473.3|28473.3|28458.3|12
1633985700000|2021-10-11 20:55:00|28478.3|28463.3|28482.1|28452.1|28484.9|28463.3|28475.8|28452.1|4
1633986000000|2021-10-11 21:00:00|28482.5|28452.5|28481|28451|28482.9|28452.9|28479.4|28449.4|0
1633986300000|2021-10-11 21:05:00|28481.2|28451.2|28481.2|28451.2|28482.6|28452.6|28481.2|28451.2|0
1633986600000|2021-10-11 21:10:00|28480.1|28450.1|28481.6|28451.6|28482.4|28452.4|28479.6|28449.6|0
1633986900000|2021-10-11 21:15:00|28481.4|28451.4|28481.2|28451.2|28481.7|28451.7|28481.2|28451.2|0
1633987200000|2021-10-11 21:20:00|28481.9|28451.9|28482.7|28452.7|28482.7|28452.7|28480.9|28450.9|0
1633987500000|2021-10-11 21:25:00|28482|28452|28482.4|28452.4|28482.5|28452.5|28482|28452|0
1633987800000|2021-10-11 21:30:00|28482.6|28452.6|28484.4|28454.4|28484.9|28454.9|28482.6|28452.6|0
1633988100000|2021-10-11 21:35:00|28484.6|28454.6|28486.7|28456.7|28486.7|28456.7|28484.6|28454.6|0
1633988400000|2021-10-11 21:40:00|28486.8|28456.8|28485.7|28455.7|28487|28457|28485|28455|0
1633988700000|2021-10-11 21:45:00|28485.9|28455.9|28485.3|28455.3|28486.2|28456.2|28485.3|28455.3|0
1633989000000|2021-10-11 21:50:00|28485|28455|28487.1|28457.1|28487.1|28457.1|28485|28455|0
1633989300000|2021-10-11 21:55:00|28487.3|28457.3|28486.6|28456.6|28488.3|28458.3|28486.3|28456.3|0
1633989600000|2021-10-11 22:00:00|28487|28457|28450.8|28435.8|28490.3|28460.3|28438.3|28423.3|39
1633989900000|2021-10-11 22:05:00|28453.3|28438.3|28450.8|28435.8|28468.3|28453.3|28438.3|28423.3|14
1633990200000|2021-10-11 22:10:00|28453.3|28438.3|28460.8|28445.8|28463.3|28448.3|28453.3|28438.3|6
1633990500000|2021-10-11 22:15:00|28458.3|28443.3|28480.5|28465.5|28480.5|28465.5|28455.8|28440.8|7
1633990800000|2021-10-11 22:20:00|28483|28468|28485.5|28470.5|28500.5|28485.5|28483|28468|5
1633991100000|2021-10-11 22:25:00|28483|28468|28478|28463|28483|28468|28475.5|28460.5|0
1633991400000|2021-10-11 22:30:00|28480.5|28465.5|28480.5|28465.5|28485.5|28470.5|28478|28463|14
1633991700000|2021-10-11 22:35:00|28478|28463|28475.5|28460.5|28490.5|28475.5|28470.5|28455.5|4
1633992000000|2021-10-11 22:40:00|28473|28458|28475.5|28460.5|28475.5|28460.5|28465.5|28450.5|3
1633992300000|2021-10-11 22:45:00|28473|28458|28470.5|28455.5|28475.5|28460.5|28468|28453|0
1633992600000|2021-10-11 22:50:00|28473|28458|28460.5|28445.5|28473|28458|28460.5|28445.5|4
1633992900000|2021-10-11 22:55:00|28458|28443|28445.5|28430.5|28458|28443|28438|28423|15
1633993200000|2021-10-11 23:00:00|28448|28433|28475.5|28460.5|28478|28463|28438|28423|32
1633993500000|2021-10-11 23:05:00|28478|28463|28490.5|28475.5|28495.5|28480.5|28465.5|28450.5|46
1633993800000|2021-10-11 23:10:00|28493|28478|28498|28483|28508|28493|28483|28468|27
1633994100000|2021-10-11 23:15:00|28495.5|28480.5|28465.5|28450.5|28495.5|28480.5|28463|28448|10
1633994400000|2021-10-11 23:20:00|28463|28448|28470.5|28455.5|28483|28468|28463|28448|37
1633994700000|2021-10-11 23:25:00|28468|28453|28440.5|28425.5|28470.5|28455.5|28433|28418|74
1633995000000|2021-10-11 23:30:00|28438|28423|28404|28397|28440.5|28432|28399|28392|216
1633995300000|2021-10-11 23:35:00|28409|28402|28399|28392|28419|28412|28396.5|28389.5|168
1633995600000|2021-10-11 23:40:00|28401.5|28394.5|28369|28362|28404|28397|28364|28357|417
1633995900000|2021-10-11 23:45:00|28366.5|28359.5|28424|28417|28429|28422|28354|28347|898
1633996200000|2021-10-11 23:50:00|28421.5|28414.5|28424|28417|28446.5|28439.5|28399|28392|358
1633996500000|2021-10-11 23:55:00|28429|28422|28436.5|28429.5|28459|28452|28424|28417|277
1633996800000|2021-10-12 00:00:00|28434|28427|28441.5|28434.5|28474|28467|28399|28392|1361
1633997100000|2021-10-12 00:05:00|28439|28432|28364|28357|28446.5|28439.5|28344|28337|1172
1633997400000|2021-10-12 00:10:00|28366.5|28359.5|28396.5|28389.5|28406.5|28399.5|28344|28337|958
1633997700000|2021-10-12 00:15:00|28394|28387|28339|28332|28404|28397|28309|28302|1125
1633998000000|2021-10-12 00:20:00|28344|28337|28319|28312|28351.5|28344.5|28314|28307|318
1633998300000|2021-10-12 00:25:00|28321.5|28314.5|28329|28322|28359|28352|28314|28307|399
1633998600000|2021-10-12 00:30:00|28331.5|28324.5|28314|28307|28349|28342|28304|28297|728
1633998900000|2021-10-12 00:35:00|28316.5|28309.5|28279|28272|28316.5|28309.5|28244|28237|884
1633999200000|2021-10-12 00:40:00|28276.5|28269.5|28236.5|28229.5|28279|28272|28229|28222|735
1633999500000|2021-10-12 00:45:00|28234|28227|28254|28247|28259|28252|28219|28212|510
1633999800000|2021-10-12 00:50:00|28251.5|28244.5|28299|28292|28299|28292|28244|28237|609
1634000100000|2021-10-12 00:55:00|28296.5|28289.5|28274|28267|28296.5|28289.5|28269|28262|362
1634000400000|2021-10-12 01:00:00|28276.5|28269.5|28269|28262|28304|28297|28239|28232|622
1634000700000|2021-10-12 01:05:00|28266.5|28259.5|28186.5|28179.5|28266.5|28259.5|28184|28177|553
1634001000000|2021-10-12 01:10:00|28184|28177|28214|28207|28239|28232|28179|28172|342
1634001300000|2021-10-12 01:15:00|28211.5|28204.5|28249|28242|28254|28247|28184|28177|356
1634001600000|2021-10-12 01:20:00|28251.5|28244.5|28219|28212|28261.5|28254.5|28209|28202|319
1634001900000|2021-10-12 01:25:00|28224|28217|28226.5|28219.5|28261.5|28254.5|28219|28212|295
1634002200000|2021-10-12 01:30:00|28224|28217|28189|28182|28229|28222|28181.5|28174.5|463
1634002500000|2021-10-12 01:35:00|28186.5|28179.5|28214|28207|28224|28217|28159|28152|693
1634002800000|2021-10-12 01:40:00|28211.5|28204.5|28229|28222|28236.5|28229.5|28189|28182|524
1634003100000|2021-10-12 01:45:00|28231.5|28224.5|28244|28237|28284|28277|28229|28222|439
1634003400000|2021-10-12 01:50:00|28249|28242|28229|28222|28279|28272|28224|28217|292
1634003700000|2021-10-12 01:55:00|28226.5|28219.5|28259|28252|28269|28262|28214|28207|234
1634004000000|2021-10-12 02:00:00|28261.5|28254.5|28279|28272|28304|28297|28234|28227|489
1634004300000|2021-10-12 02:05:00|28276.5|28269.5|28269|28262|28314|28307|28266.5|28259.5|288
1634004600000|2021-10-12 02:10:00|28271.5|28264.5|28281.5|28274.5|28294|28287|28246.5|28239.5|182
1634004900000|2021-10-12 02:15:00|28279|28272|28279|28272|28291.5|28284.5|28259|28252|88
1634005200000|2021-10-12 02:20:00|28281.5|28274.5|28229|28222|28286.5|28279.5|28226.5|28219.5|359
1634005500000|2021-10-12 02:25:00|28226.5|28219.5|28239|28232|28244|28237|28219|28212|202
1634005800000|2021-10-12 02:30:00|28234|28227|28229|28222|28246.5|28239.5|28224|28217|139
1634006100000|2021-10-12 02:35:00|28231.5|28224.5|28256.5|28249.5|28256.5|28249.5|28216.5|28209.5|89
1634006400000|2021-10-12 02:40:00|28259|28252|28284|28277|28294|28287|28254|28247|152
1634006700000|2021-10-12 02:45:00|28286.5|28279.5|28294|28287|28299|28292|28274|28267|106
1634007000000|2021-10-12 02:50:00|28291.5|28284.5|28294|28287|28304|28297|28284|28277|77
1634007300000|2021-10-12 02:55:00|28291.5|28284.5|28294|28287|28294|28287|28279|28272|75
1634007600000|2021-10-12 03:00:00|28291.5|28284.5|28341.5|28334.5|28341.5|28334.5|28281.5|28274.5|287
1634007900000|2021-10-12 03:05:00|28339|28332|28314|28307|28341.5|28334.5|28314|28307|96
1634008200000|2021-10-12 03:10:00|28316.5|28309.5|28281.5|28274.5|28321.5|28314.5|28279|28272|127
1634008500000|2021-10-12 03:15:00|28279|28272|28281.5|28274.5|28294|28287|28261.5|28254.5|146
1634008800000|2021-10-12 03:20:00|28284|28277|28276.5|28269.5|28301.5|28294.5|28276.5|28269.5|115
1634009100000|2021-10-12 03:25:00|28274|28267|28279|28272|28289|28282|28271.5|28264.5|73
1634009400000|2021-10-12 03:30:00|28274|28267|28244|28237|28286.5|28279.5|28244|28237|257
1634009700000|2021-10-12 03:35:00|28241.5|28234.5|28249|28242|28269|28262|28234|28227|153
1634010000000|2021-10-12 03:40:00|28251.5|28244.5|28224|28217|28254|28247|28224|28217|117
1634010300000|2021-10-12 03:45:00|28226.5|28219.5|28234|28227|28264|28257|28226.5|28219.5|150
1634010600000|2021-10-12 03:50:00|28236.5|28229.5|28224|28217|28244|28237|28224|28217|49
1634010900000|2021-10-12 03:55:00|28226.5|28219.5|28209|28202|28234|28227|28209|28202|149
1634011200000|2021-10-12 04:00:00|28211.5|28204.5|28219|28212|28239|28232|28211.5|28204.5|134
1634011500000|2021-10-12 04:05:00|28216.5|28209.5|28214|28207|28219|28212|28204|28197|164
1634011800000|2021-10-12 04:10:00|28216.5|28209.5|28206.5|28199.5|28229|28222|28194|28187|247
1634012100000|2021-10-12 04:15:00|28204|28197|28214|28207|28229|28222|28199|28192|359
1634012400000|2021-10-12 04:20:00|28216.5|28209.5|28224|28217|28229|28222|28214|28207|63
1634012700000|2021-10-12 04:25:00|28226.5|28219.5|28224|28217|28241.5|28234.5|28224|28217|146
1634013000000|2021-10-12 04:30:00|28219|28212|28221.5|28214.5|28229|28222|28219|28212|87
1634013300000|2021-10-12 04:35:00|28224|28217|28194|28187|28224|28217|28184|28177|241
1634013600000|2021-10-12 04:40:00|28191.5|28184.5|28219|28212|28229|28222|28189|28182|185
1634013900000|2021-10-12 04:45:00|28221.5|28214.5|28246.5|28239.5|28246.5|28239.5|28209|28202|157
1634014200000|2021-10-12 04:50:00|28249|28242|28234|28227|28256.5|28249.5|28234|28227|276
1634014500000|2021-10-12 04:55:00|28239|28232|28244|28237|28254|28247|28229|28222|206
1634014800000|2021-10-12 05:00:00|28241.5|28234.5|28269|28262|28271.5|28264.5|28234|28227|327
1634015100000|2021-10-12 05:05:00|28264|28257|28261.5|28254.5|28276.5|28269.5|28249|28242|193
1634015400000|2021-10-12 05:10:00|28264|28257|28264|28257|28269|28262|28239|28232|176
1634015700000|2021-10-12 05:15:00|28266.5|28259.5|28254|28247|28266.5|28259.5|28244|28237|143
1634016000000|2021-10-12 05:20:00|28256.5|28249.5|28271.5|28264.5|28279|28272|28256.5|28249.5|105
1634016300000|2021-10-12 05:25:00|28274|28267|28274|28267|28279|28272|28259|28252|105
1634016600000|2021-10-12 05:30:00|28279|28272|28259|28252|28284|28277|28259|28252|91
1634016900000|2021-10-12 05:35:00|28254|28247|28289|28282|28294|28287|28254|28247|271
1634017200000|2021-10-12 05:40:00|28284|28277|28279|28272|28289|28282|28274|28267|110
1634017500000|2021-10-12 05:45:00|28276.5|28269.5|28269|28262|28291.5|28284.5|28269|28262|188
1634017800000|2021-10-12 05:50:00|28274|28267|28259|28252|28274|28267|28244|28237|1183
1634018100000|2021-10-12 05:55:00|28261.5|28254.5|28224|28217|28261.5|28254.5|28216.5|28209.5|1717
1634018400000|2021-10-12 06:00:00|28219|28212|28154|28147|28224|28217|28154|28147|2560
1634018700000|2021-10-12 06:05:00|28149|28142|28136.5|28129.5|28149|28142|28114|28107|1195
1634019000000|2021-10-12 06:10:00|28134|28127|28099|28092|28159|28152|28089|28082|672
1634019300000|2021-10-12 06:15:00|28094|28087|28061.5|28054.5|28094|28087|28054|28047|756
1634019600000|2021-10-12 06:20:00|28064|28057|28079|28072|28089|28082|28064|28057|405
1634019900000|2021-10-12 06:25:00|28074|28067|28069|28062|28084|28077|28064|28057|181
1634020200000|2021-10-12 06:30:00|28064|28057|28036.5|28029.5|28074|28067|28034|28027|262
1634020500000|2021-10-12 06:35:00|28039|28032|28029|28022|28039|28032|28024|28017|118
1634020800000|2021-10-12 06:40:00|28031.5|28024.5|28059|28052|28064|28057|28029|28022|181
1634021100000|2021-10-12 06:45:00|28061.5|28054.5|28029|28022|28061.5|28054.5|28024|28017|79
1634021400000|2021-10-12 06:50:00|28026.5|28019.5|28009|28002|28049|28042|28009|28002|104
1634021700000|2021-10-12 06:55:00|28006.5|27999.5|28011.5|28004.5|28019|28012|27964|27957|358
1634022000000|2021-10-12 07:00:00|28014|28007|28016.5|28009.5|28024|28017|27984|27977|220
1634022300000|2021-10-12 07:05:00|28014|28007|28056.5|28049.5|28064|28057|28001.5|27994.5|139
1634022600000|2021-10-12 07:10:00|28059|28052|28121.5|28114.5|28124|28117|28046.5|28039.5|493
1634022900000|2021-10-12 07:15:00|28119|28112|28076.5|28069.5|28131.5|28124.5|28074|28067|177
1634023200000|2021-10-12 07:20:00|28079|28072|28081.5|28074.5|28089|28082|28051.5|28044.5|174
1634023500000|2021-10-12 07:25:00|28084|28077|28074|28067|28119|28112|28064|28057|214
1634023800000|2021-10-12 07:30:00|28079|28072|28099|28092|28109|28102|28064|28057|386
1634024100000|2021-10-12 07:35:00|28096.5|28089.5|28106.5|28099.5|28119|28112|28091.5|28084.5|313
1634024400000|2021-10-12 07:40:00|28109|28102|28116.5|28109.5|28124|28117|28099|28092|184
1634024700000|2021-10-12 07:45:00|28114|28107|28129|28122|28144|28137|28096.5|28089.5|164
1634025000000|2021-10-12 07:50:00|28131.5|28124.5|28134|28127|28141.5|28134.5|28119|28112|107
1634025300000|2021-10-12 07:55:00|28139|28132|28126.5|28119.5|28144|28137|28124|28117|57
1634025600000|2021-10-12 08:00:00|28129|28122|28119|28112|28159|28152|28114|28107|183
1634025900000|2021-10-12 08:05:00|28114|28107|28116.5|28109.5|28124|28117|28099|28092|167
1634026200000|2021-10-12 08:10:00|28114|28107|28099|28092|28129|28122|28094|28087|65
1634026500000|2021-10-12 08:15:00|28101.5|28094.5|28094|28087|28106.5|28099.5|28074|28067|87
1634026800000|2021-10-12 08:20:00|28089|28082|28139|28132|28154|28147|28084|28077|161
1634027100000|2021-10-12 08:25:00|28144|28137|28144|28137|28161.5|28154.5|28124|28117|144
1634027400000|2021-10-12 08:30:00|28146.5|28139.5|28139|28132|28156.5|28149.5|28129|28122|127
1634027700000|2021-10-12 08:35:00|28141.5|28134.5|28159|28152|28174|28167|28141.5|28134.5|247
1634028000000|2021-10-12 08:40:00|28164|28157|28156.5|28149.5|28171.5|28164.5|28151.5|28144.5|75
1634028300000|2021-10-12 08:45:00|28159|28152|28189|28182|28194|28187|28156.5|28149.5|248
1634028600000|2021-10-12 08:50:00|28191.5|28184.5|28204|28197|28214|28207|28189|28182|213
1634028900000|2021-10-12 08:55:00|28206.5|28199.5|28214|28207|28214|28207|28199|28192|86
1634029200000|2021-10-12 09:00:00|28216.5|28209.5|28224|28217|28229|28222|28209|28202|118
1634029500000|2021-10-12 09:05:00|28226.5|28219.5|28224|28217|28244|28237|28219|28212|221
1634029800000|2021-10-12 09:10:00|28226.5|28219.5|28239|28232|28241.5|28234.5|28219|28212|60
1634030100000|2021-10-12 09:15:00|28244|28237|28254|28247|28266.5|28259.5|28239|28232|372
1634030400000|2021-10-12 09:20:00|28256.5|28249.5|28254|28247|28264|28257|28244|28237|151
1634030700000|2021-10-12 09:25:00|28251.5|28244.5|28249|28242|28259|28252|28246.5|28239.5|47
1634031000000|2021-10-12 09:30:00|28244|28237|28244|28237|28254|28247|28239|28232|107
1634031300000|2021-10-12 09:35:00|28246.5|28239.5|28224|28217|28249|28242|28219|28212|194
1634031600000|2021-10-12 09:40:00|28221.5|28214.5|28224|28217|28234|28227|28216.5|28209.5|34
1634031900000|2021-10-12 09:45:00|28226.5|28219.5|28226.5|28219.5|28239|28232|28219|28212|55
1634032200000|2021-10-12 09:50:00|28229|28222|28244|28237|28254|28247|28224|28217|62
1634032500000|2021-10-12 09:55:00|28241.5|28234.5|28239|28232|28244|28237|28234|28227|54
1634032800000|2021-10-12 10:00:00|28241.5|28234.5|28254|28247|28259|28252|28239|28232|76
1634033100000|2021-10-12 10:05:00|28256.5|28249.5|28231.5|28224.5|28259|28252|28229|28222|49
1634033400000|2021-10-12 10:10:00|28234|28227|28224|28217|28234|28227|28219|28212|113
1634033700000|2021-10-12 10:15:00|28221.5|28214.5|28216.5|28209.5|28239|28232|28206.5|28199.5|82
1634034000000|2021-10-12 10:20:00|28214|28207|28224|28217|28226.5|28219.5|28214|28207|37
1634034300000|2021-10-12 10:25:00|28226.5|28219.5|28226.5|28219.5|28246.5|28239.5|28224|28217|73
1634034600000|2021-10-12 10:30:00|28229|28222|28211.5|28204.5|28229|28222|28209|28202|33
1634034900000|2021-10-12 10:35:00|28214|28207|28214|28207|28224|28217|28209|28202|58
1634035200000|2021-10-12 10:40:00|28216.5|28209.5|28229|28222|28239|28232|28214|28207|43
1634035500000|2021-10-12 10:45:00|28226.5|28219.5|28236.5|28229.5|28249|28242|28226.5|28219.5|54
1634035800000|2021-10-12 10:50:00|28239|28232|28254|28247|28254|28247|28234|28227|46
1634036100000|2021-10-12 10:55:00|28251.5|28244.5|28261.5|28254.5|28269|28262|28246.5|28239.5|225
1634036400000|2021-10-12 11:00:00|28259|28252|28244|28237|28264|28257|28244|28237|172
1634036700000|2021-10-12 11:05:00|28241.5|28234.5|28256.5|28249.5|28261.5|28254.5|28239|28232|28
1634037000000|2021-10-12 11:10:00|28259|28252|28254|28247|28264|28257|28249|28242|23
1634037300000|2021-10-12 11:15:00|28256.5|28249.5|28249|28242|28259|28252|28239|28232|26
1634037600000|2021-10-12 11:20:00|28251.5|28244.5|28251.5|28244.5|28259|28252|28244|28237|31
1634037900000|2021-10-12 11:25:00|28249|28242|28254|28247|28264|28257|28249|28242|55
1634038200000|2021-10-12 11:30:00|28256.5|28249.5|28251.5|28244.5|28269|28262|28249|28242|42
1634038500000|2021-10-12 11:35:00|28249|28242|28239|28232|28254|28247|28239|28232|118
1634038800000|2021-10-12 11:40:00|28236.5|28229.5|28229|28222|28239|28232|28224|28217|96
1634039100000|2021-10-12 11:45:00|28234|28227|28229|28222|28234|28227|28211.5|28204.5|98
1634039400000|2021-10-12 11:50:00|28231.5|28224.5|28234|28227|28249|28242|28229|28222|104
1634039700000|2021-10-12 11:55:00|28236.5|28229.5|28226.5|28219.5|28239|28232|28224|28217|49
1634040000000|2021-10-12 12:00:00|28224|28217|28239|28232|28244|28237|28219|28212|45
1634040300000|2021-10-12 12:05:00|28244|28237|28254|28247|28259|28252|28244|28237|65
1634040600000|2021-10-12 12:10:00|28251.5|28244.5|28254|28247|28259|28252|28244|28237|48
1634040900000|2021-10-12 12:15:00|28256.5|28249.5|28259|28252|28264|28257|28256.5|28249.5|80
1634041200000|2021-10-12 12:20:00|28254|28247|28279|28272|28281.5|28274.5|28254|28247|209
1634041500000|2021-10-12 12:25:00|28274|28267|28306.5|28299.5|28316.5|28309.5|28274|28267|204
1634041800000|2021-10-12 12:30:00|28304|28297|28309|28302|28319|28312|28294|28287|157
1634042100000|2021-10-12 12:35:00|28306.5|28299.5|28309|28302|28314|28307|28296.5|28289.5|99
1634042400000|2021-10-12 12:40:00|28306.5|28299.5|28304|28297|28309|28302|28289|28282|207
1634042700000|2021-10-12 12:45:00|28301.5|28294.5|28284|28277|28301.5|28294.5|28284|28277|101
1634043000000|2021-10-12 12:50:00|28289|28282|28299|28292|28304|28297|28286.5|28279.5|68
1634043300000|2021-10-12 12:55:00|28296.5|28289.5|28296.5|28289.5|28299|28292|28286.5|28279.5|38
1634043600000|2021-10-12 13:00:00|28299|28292|28304|28297|28306.5|28299.5|28294|28287|55
1634043900000|2021-10-12 13:05:00|28306.5|28299.5|28309|28302|28314|28307|28296.5|28289.5|124
1634044200000|2021-10-12 13:10:00|28311.5|28304.5|28319|28312|28329|28322|28309|28302|155
1634044500000|2021-10-12 13:15:00|28314|28307|28311.5|28304.5|28319|28312|28296.5|28289.5|97
1634044800000|2021-10-12 13:20:00|28309|28302|28301.5|28294.5|28314|28307|28294|28287|33
1634045100000|2021-10-12 13:25:00|28304|28297|28299|28292|28319|28312|28299|28292|159
1634045400000|2021-10-12 13:30:00|28294|28287|28304|28297|28364|28357|28264|28257|788
1634045700000|2021-10-12 13:35:00|28299|28292|28304|28297|28329|28322|28286.5|28279.5|271
1634046000000|2021-10-12 13:40:00|28301.5|28294.5|28266.5|28259.5|28336.5|28329.5|28264|28257|419
1634046300000|2021-10-12 13:45:00|28264|28257|28241.5|28234.5|28264|28257|28219|28212|407
1634046600000|2021-10-12 13:50:00|28239|28232|28269|28262|28304|28297|28231.5|28224.5|240
1634046900000|2021-10-12 13:55:00|28266.5|28259.5|28226.5|28219.5|28294|28287|28224|28217|231
1634047200000|2021-10-12 14:00:00|28229|28222|28234|28227|28264|28257|28214|28207|323
1634047500000|2021-10-12 14:05:00|28236.5|28229.5|28204|28197|28254|28247|28201.5|28194.5|256
1634047800000|2021-10-12 14:10:00|28206.5|28199.5|28219|28212|28224|28217|28189|28182|331
1634048100000|2021-10-12 14:15:00|28216.5|28209.5|28211.5|28204.5|28254|28247|28189|28182|306
1634048400000|2021-10-12 14:20:00|28209|28202|28204|28197|28224|28217|28189|28182|181
1634048700000|2021-10-12 14:25:00|28199|28192|28241.5|28234.5|28249|28242|28191.5|28184.5|229
1634049000000|2021-10-12 14:30:00|28244|28237|28249|28242|28259|28252|28224|28217|142
1634049300000|2021-10-12 14:35:00|28251.5|28244.5|28264|28257|28264|28257|28231.5|28224.5|279
1634049600000|2021-10-12 14:40:00|28261.5|28254.5|28269|28262|28289|28282|28259|28252|141
1634049900000|2021-10-12 14:45:00|28266.5|28259.5|28279|28272|28289|28282|28261.5|28254.5|92
1634050200000|2021-10-12 14:50:00|28281.5|28274.5|28259|28252|28286.5|28279.5|28246.5|28239.5|173
1634050500000|2021-10-12 14:55:00|28261.5|28254.5|28249|28242|28274|28267|28241.5|28234.5|112
1634050800000|2021-10-12 15:00:00|28254|28247|28276.5|28269.5|28289|28282|28254|28247|164
1634051100000|2021-10-12 15:05:00|28274|28267|28306.5|28299.5|28319|28312|28269|28262|118
1634051400000|2021-10-12 15:10:00|28309|28302|28284|28277|28314|28307|28284|28277|172
1634051700000|2021-10-12 15:15:00|28286.5|28279.5|28289|28282|28289|28282|28271.5|28264.5|57
1634052000000|2021-10-12 15:20:00|28286.5|28279.5|28309|28302|28309|28302|28284|28277|82
1634052300000|2021-10-12 15:25:00|28304|28297|28304|28297|28314|28307|28296.5|28289.5|229
1634052600000|2021-10-12 15:30:00|28306.5|28299.5|28289|28282|28314|28307|28284|28277|239
1634052900000|2021-10-12 15:35:00|28291.5|28284.5|28294|28287|28304|28297|28289|28282|57
1634053200000|2021-10-12 15:40:00|28291.5|28284.5|28284|28277|28299|28292|28279|28272|101
1634053500000|2021-10-12 15:45:00|28281.5|28274.5|28291.5|28284.5|28294|28287|28279|28272|92
1634053800000|2021-10-12 15:50:00|28294|28287|28311.5|28304.5|28314|28307|28289|28282|81
1634054100000|2021-10-12 15:55:00|28309|28302|28309|28302|28314|28307|28299|28292|117
1634054400000|2021-10-12 16:00:00|28314|28307|28344|28337|28344|28337|28309|28302|320
1634054700000|2021-10-12 16:05:00|28346.5|28339.5|28339|28332|28354|28347|28334|28327|239
1634055000000|2021-10-12 16:10:00|28341.5|28334.5|28336.5|28329.5|28354|28347|28334|28327|109
1634055300000|2021-10-12 16:15:00|28339|28332|28324|28317|28344|28337|28324|28317|32
1634055600000|2021-10-12 16:20:00|28326.5|28319.5|28329|28322|28334|28327|28319|28312|86
1634055900000|2021-10-12 16:25:00|28326.5|28319.5|28319|28312|28334|28327|28314|28307|14
1634056200000|2021-10-12 16:30:00|28316.5|28309.5|28294|28287|28319|28312|28289|28282|168
1634056500000|2021-10-12 16:35:00|28291.5|28284.5|28279|28272|28291.5|28284.5|28274|28267|100
1634056800000|2021-10-12 16:40:00|28281.5|28274.5|28286.5|28279.5|28289|28282|28274|28267|39
1634057100000|2021-10-12 16:45:00|28284|28277|28279|28272|28286.5|28279.5|28271.5|28264.5|36
1634057400000|2021-10-12 16:50:00|28284|28277|28274|28267|28289|28282|28274|28267|57
1634057700000|2021-10-12 16:55:00|28276.5|28269.5|28279|28272|28281.5|28274.5|28266.5|28259.5|30
1634058000000|2021-10-12 17:00:00|28276.5|28269.5|28264|28257|28276.5|28269.5|28254|28247|97
1634058300000|2021-10-12 17:05:00|28269|28262|28249|28242|28269|28262|28249|28242|89
1634058600000|2021-10-12 17:10:00|28251.5|28244.5|28274|28267|28279|28272|28249|28242|101
1634058900000|2021-10-12 17:15:00|28276.5|28269.5|28279|28272|28284|28277|28266.5|28259.5|25
1634059200000|2021-10-12 17:20:00|28284|28277|28259|28252|28284|28277|28259|28252|39
1634059500000|2021-10-12 17:25:00|28261.5|28254.5|28289|28282|28299|28292|28259|28252|62
1634059800000|2021-10-12 17:30:00|28284|28277|28294|28287|28294|28287|28274|28267|17
1634060100000|2021-10-12 17:35:00|28289|28282|28299|28292|28299|28292|28284|28277|54
1634060400000|2021-10-12 17:40:00|28296.5|28289.5|28304|28297|28309|28302|28296.5|28289.5|68
1634060700000|2021-10-12 17:45:00|28306.5|28299.5|28309|28302|28319|28312|28304|28297|80
1634061000000|2021-10-12 17:50:00|28311.5|28304.5|28291.5|28284.5|28319|28312|28289|28282|130
1634061300000|2021-10-12 17:55:00|28294|28287|28294|28287|28299|28292|28289|28282|36
1634061600000|2021-10-12 18:00:00|28289|28282|28299|28292|28304|28297|28289|28282|91
1634061900000|2021-10-12 18:05:00|28294|28287|28309|28302|28309|28302|28289|28282|126
1634062200000|2021-10-12 18:10:00|28306.5|28299.5|28319|28312|28324|28317|28304|28297|43
1634062500000|2021-10-12 18:15:00|28316.5|28309.5|28319|28312|28329|28322|28314|28307|270
1634062800000|2021-10-12 18:20:00|28321.5|28314.5|28314|28307|28326.5|28319.5|28314|28307|37
1634063100000|2021-10-12 18:25:00|28316.5|28309.5|28304|28297|28319|28312|28304|28297|40
1634063400000|2021-10-12 18:30:00|28309|28302|28304|28297|28309|28302|28299|28292|72
1634063700000|2021-10-12 18:35:00|28301.5|28294.5|28289|28282|28304|28297|28284|28277|64
1634064000000|2021-10-12 18:40:00|28284|28277|28289|28282|28299|28292|28284|28277|37
1634064300000|2021-10-12 18:45:00|28291.5|28284.5|28284|28277|28294|28287|28284|28277|24
1634064600000|2021-10-12 18:50:00|28286.5|28279.5|28284|28277|28289|28282|28279|28272|52
1634064900000|2021-10-12 18:55:00|28279|28272|28244|28237|28284|28277|28244|28237|177
1634065200000|2021-10-12 19:00:00|28246.5|28239.5|28219|28212|28249|28242|28209|28202|259
1634065500000|2021-10-12 19:05:00|28216.5|28209.5|28209|28202|28229|28222|28204|28197|93
1634065800000|2021-10-12 19:10:00|28211.5|28204.5|28209|28202|28219|28212|28204|28197|94
1634066100000|2021-10-12 19:15:00|28204|28197|28214|28207|28214|28207|28186.5|28179.5|137
1634066400000|2021-10-12 19:20:00|28211.5|28204.5|28219|28212|28224|28217|28196.5|28189.5|97
1634066700000|2021-10-12 19:25:00|28216.5|28209.5|28224|28217|28229|28222|28209|28202|86
1634067000000|2021-10-12 19:30:00|28219|28212|28244|28237|28244|28237|28209|28202|151
1634067300000|2021-10-12 19:35:00|28239|28232|28219|28212|28244|28237|28216.5|28209.5|99
1634067600000|2021-10-12 19:40:00|28214|28207|28171.5|28164.5|28219|28212|28169|28162|208
1634067900000|2021-10-12 19:45:00|28169|28162|28154|28147|28169|28162|28144|28137|295
1634068200000|2021-10-12 19:50:00|28159|28152|28151.5|28144.5|28166.5|28159.5|28134|28127|344
1634068500000|2021-10-12 19:55:00|28149|28142|28154|28147|28186.5|28179.5|28144|28137|715
1634068800000|2021-10-12 20:00:00|28159|28152|28129|28122|28159|28152|28111.5|28104.5|230
1634069100000|2021-10-12 20:05:00|28126.5|28119.5|28119|28112|28141.5|28134.5|28114|28107|62
1634069400000|2021-10-12 20:10:00|28124|28117|28111.5|28104.5|28129|28122|28109|28102|47
1634069700000|2021-10-12 20:15:00|28115.5|28100.5|28113|28098|28118|28103|28095.5|28080.5|39
1634070000000|2021-10-12 20:20:00|28115.5|28100.5|28110.5|28095.5|28125.5|28110.5|28093|28078|45
1634070300000|2021-10-12 20:25:00|28108|28093|28108|28093|28108|28093|28098|28083|0
1634070600000|2021-10-12 20:30:00|28103|28088|28108|28093|28113|28098|28100.5|28085.5|41
1634070900000|2021-10-12 20:35:00|28110.5|28095.5|28100.5|28085.5|28110.5|28095.5|28093|28078|171
1634071200000|2021-10-12 20:40:00|28103|28088|28103|28088|28108|28093|28093|28078|23
1634071500000|2021-10-12 20:45:00|28100.5|28085.5|28113|28098|28113|28098|28098|28083|17
1634071800000|2021-10-12 20:50:00|28110.5|28095.5|28113|28098|28125.5|28110.5|28110.5|28095.5|25
1634072100000|2021-10-12 20:55:00|28110.5|28095.5|28133.7|28103.7|28134.3|28113|28110.5|28095.5|41
1634072400000|2021-10-12 21:00:00|28134.4|28104.4|28135.4|28105.4|28135.4|28105.4|28132.6|28102.6|0
1634072700000|2021-10-12 21:05:00|28135.6|28105.6|28136|28106|28136|28106|28134.4|28104.4|0
1634073000000|2021-10-12 21:10:00|28135.3|28105.3|28135.6|28105.6|28135.6|28105.6|28132.2|28102.2|0
1634073300000|2021-10-12 21:15:00|28135.3|28105.3|28136.2|28106.2|28136.5|28106.5|28134.6|28104.6|0
1634073600000|2021-10-12 21:20:00|28136.5|28106.5|28136.5|28106.5|28136.9|28106.9|28135.5|28105.5|0
1634073900000|2021-10-12 21:25:00|28136.8|28106.8|28136.3|28106.3|28137|28107|28136.1|28106.1|0
1634074200000|2021-10-12 21:30:00|28136.6|28106.6|28136.1|28106.1|28138.6|28108.6|28136.1|28106.1|0
1634074500000|2021-10-12 21:35:00|28135.3|28105.3|28127.6|28097.6|28135.3|28105.3|28125|28095|0
1634074800000|2021-10-12 21:40:00|28127.8|28097.8|28128|28098|28128.6|28098.6|28127|28097|0
1634075100000|2021-10-12 21:45:00|28128.2|28098.2|28128.1|28098.1|28129.2|28099.2|28127.4|28097.4|0
1634075400000|2021-10-12 21:50:00|28128.3|28098.3|28134.1|28104.1|28135.8|28105.8|28126.1|28096.1|0
1634075700000|2021-10-12 21:55:00|28134.5|28104.5|28134.5|28104.5|28137.6|28107.6|28134.5|28104.5|0
1634076000000|2021-10-12 22:00:00|28136.9|28106.9|28145.5|28130.5|28148|28133|28118|28103|28
1634076300000|2021-10-12 22:05:00|28143|28128|28140.5|28125.5|28143|28128|28135.5|28120.5|9
1634076600000|2021-10-12 22:10:00|28138|28123|28140.5|28125.5|28140.5|28125.5|28130.5|28115.5|10
1634077200000|2021-10-12 22:20:00|28145.5|28130.5|28145.5|28130.5|28148|28133|28140.5|28125.5|6
1634077500000|2021-10-12 22:25:00|28143|28128|28138|28123|28145.5|28130.5|28138|28123|2
1634077800000|2021-10-12 22:30:00|28135.5|28120.5|28125.5|28110.5|28138|28123|28125.5|28110.5|3
1634078100000|2021-10-12 22:35:00|28128|28113|28123|28108|28128|28113|28123|28108|8
1634078700000|2021-10-12 22:45:00|28118|28103|28106|28091|28118.5|28103.5|28101|28086|36
1634079000000|2021-10-12 22:50:00|28103.5|28088.5|28113.5|28098.5|28121|28106|28103.5|28088.5|12
1634079300000|2021-10-12 22:55:00|28111|28096|28121|28106|28123.5|28108.5|28111|28096|17
1634079600000|2021-10-12 23:00:00|28123.5|28108.5|28123.5|28108.5|28128.5|28113.5|28116|28101|23
1634079900000|2021-10-12 23:05:00|28121|28106|28121|28106|28123.5|28108.5|28116|28101|9
1634080200000|2021-10-12 23:10:00|28118.5|28103.5|28103.5|28088.5|28121|28106|28103.5|28088.5|6
1634080500000|2021-10-12 23:15:00|28101|28086|28098.5|28083.5|28103.5|28088.5|28088.5|28073.5|24
1634080800000|2021-10-12 23:20:00|28096|28081|28098.5|28083.5|28098.5|28083.5|28091|28076|3
1634081100000|2021-10-12 23:25:00|28103.5|28088.5|28111|28096|28118.5|28103.5|28101|28086|53
1634081400000|2021-10-12 23:30:00|28116|28101|28104.5|28097.5|28129.5|28122.5|28097|28090|15683
1634081700000|2021-10-12 23:35:00|28102|28095|28079.5|28072.5|28112|28105|28074.5|28067.5|90
1634082000000|2021-10-12 23:40:00|28082|28075|28109.5|28102.5|28109.5|28102.5|28079.5|28072.5|186
1634082300000|2021-10-12 23:45:00|28117|28110|28089.5|28082.5|28157|28150|28082|28075|510
1634082600000|2021-10-12 23:50:00|28087|28080|28067|28060|28102|28095|28049.5|28042.5|233
1634082900000|2021-10-12 23:55:00|28064.5|28057.5|28052|28045|28069.5|28062.5|28034.5|28027.5|344
1634083200000|2021-10-13 00:00:00|28049.5|28042.5|28017|28010|28079.5|28072.5|28012|28005|1199
1634083500000|2021-10-13 00:05:00|28019.5|28012.5|28074.5|28067.5|28074.5|28067.5|27992|27985|892
1634083800000|2021-10-13 00:10:00|28079.5|28072.5|28109.5|28102.5|28119.5|28112.5|28039.5|28032.5|747
1634084100000|2021-10-13 00:15:00|28114.5|28107.5|28189.5|28182.5|28209.5|28202.5|28104.5|28097.5|1253
1634084400000|2021-10-13 00:20:00|28187|28180|28234.5|28227.5|28269.5|28262.5|28184.5|28177.5|917
1634084700000|2021-10-13 00:25:00|28232|28225|28249.5|28242.5|28279.5|28272.5|28229.5|28222.5|658
1634085000000|2021-10-13 00:30:00|28252|28245|28234.5|28227.5|28267|28260|28184.5|28177.5|908
1634085300000|2021-10-13 00:35:00|28239.5|28232.5|28224.5|28217.5|28239.5|28232.5|28204.5|28197.5|317
1634085600000|2021-10-13 00:40:00|28227|28220|28344.5|28337.5|28372|28365|28204.5|28197.5|946
1634085900000|2021-10-13 00:45:00|28342|28335|28314.5|28307.5|28379.5|28372.5|28309.5|28302.5|733
1634086200000|2021-10-13 00:50:00|28317|28310|28344.5|28337.5|28364.5|28357.5|28314.5|28307.5|395
1634086500000|2021-10-13 00:55:00|28339.5|28332.5|28347|28340|28354.5|28347.5|28324.5|28317.5|244
1634086800000|2021-10-13 01:00:00|28344.5|28337.5|28299.5|28292.5|28359.5|28352.5|28287|28280|419
1634087100000|2021-10-13 01:05:00|28297|28290|28264.5|28257.5|28304.5|28297.5|28264.5|28257.5|260
1634087400000|2021-10-13 01:10:00|28274.5|28267.5|28257|28250|28292|28285|28254.5|28247.5|139
1634087700000|2021-10-13 01:15:00|28259.5|28252.5|28189.5|28182.5|28272|28265|28189.5|28182.5|624
1634088000000|2021-10-13 01:20:00|28192|28185|28199.5|28192.5|28204.5|28197.5|28159.5|28152.5|479
1634088300000|2021-10-13 01:25:00|28194.5|28187.5|28159.5|28152.5|28204.5|28197.5|28139.5|28132.5|535
1634088600000|2021-10-13 01:30:00|28154.5|28147.5|28157|28150|28194.5|28187.5|28144.5|28137.5|411
1634088900000|2021-10-13 01:35:00|28154.5|28147.5|28204.5|28197.5|28209.5|28202.5|28149.5|28142.5|395
1634089200000|2021-10-13 01:40:00|28207|28200|28199.5|28192.5|28234.5|28227.5|28194.5|28187.5|364
1634089500000|2021-10-13 01:45:00|28194.5|28187.5|28204.5|28197.5|28229.5|28222.5|28189.5|28182.5|166
1634089800000|2021-10-13 01:50:00|28197|28190|28207|28200|28217|28210|28184.5|28177.5|199
1634090100000|2021-10-13 01:55:00|28209.5|28202.5|28179.5|28172.5|28214.5|28207.5|28179.5|28172.5|118
1634090400000|2021-10-13 02:00:00|28182|28175|28194.5|28187.5|28199.5|28192.5|28177|28170|142
1634090700000|2021-10-13 02:05:00|28192|28185|28209.5|28202.5|28219.5|28212.5|28182|28175|104
1634091000000|2021-10-13 02:10:00|28212|28205|28177|28170|28224.5|28217.5|28174.5|28167.5|202
1634091300000|2021-10-13 02:15:00|28179.5|28172.5|28179.5|28172.5|28194.5|28187.5|28164.5|28157.5|206
1634091600000|2021-10-13 02:20:00|28177|28170|28199.5|28192.5|28199.5|28192.5|28174.5|28167.5|148
1634091900000|2021-10-13 02:25:00|28194.5|28187.5|28179.5|28172.5|28199.5|28192.5|28167|28160|190
1634092200000|2021-10-13 02:30:00|28182|28175|28199.5|28192.5|28214.5|28207.5|28182|28175|161
1634092500000|2021-10-13 02:35:00|28202|28195|28149.5|28142.5|28202|28195|28144.5|28137.5|192
1634092800000|2021-10-13 02:40:00|28147|28140|28159.5|28152.5|28159.5|28152.5|28142|28135|106
1634093100000|2021-10-13 02:45:00|28157|28150|28159.5|28152.5|28172|28165|28149.5|28142.5|92
1634093400000|2021-10-13 02:50:00|28164.5|28157.5|28169.5|28162.5|28172|28165|28154.5|28147.5|89
1634093700000|2021-10-13 02:55:00|28164.5|28157.5|28164.5|28157.5|28174.5|28167.5|28159.5|28152.5|62
1634094000000|2021-10-13 03:00:00|28167|28160|28172|28165|28189.5|28182.5|28164.5|28157.5|128
1634094300000|2021-10-13 03:05:00|28169.5|28162.5|28174.5|28167.5|28187|28180|28169.5|28162.5|48
1634094600000|2021-10-13 03:10:00|28179.5|28172.5|28184.5|28177.5|28189.5|28182.5|28177|28170|72
1634094900000|2021-10-13 03:15:00|28189.5|28182.5|28219.5|28212.5|28239.5|28232.5|28179.5|28172.5|225
1634095200000|2021-10-13 03:20:00|28222|28215|28237|28230|28247|28240|28222|28215|194
1634095500000|2021-10-13 03:25:00|28239.5|28232.5|28239.5|28232.5|28244.5|28237.5|28227|28220|194
1634095800000|2021-10-13 03:30:00|28234.5|28227.5|28194.5|28187.5|28239.5|28232.5|28192|28185|284
1634096100000|2021-10-13 03:35:00|28197|28190|28184.5|28177.5|28214.5|28207.5|28179.5|28172.5|125
1634096400000|2021-10-13 03:40:00|28187|28180|28179.5|28172.5|28194.5|28187.5|28179.5|28172.5|146
1634096700000|2021-10-13 03:45:00|28182|28175|28194.5|28187.5|28197|28190|28174.5|28167.5|105
1634097000000|2021-10-13 03:50:00|28197|28190|28174.5|28167.5|28202|28195|28174.5|28167.5|80
1634097300000|2021-10-13 03:55:00|28172|28165|28174.5|28167.5|28184.5|28177.5|28164.5|28157.5|117
1634097600000|2021-10-13 04:00:00|28179.5|28172.5|28177|28170|28189.5|28182.5|28169.5|28162.5|93
1634097900000|2021-10-13 04:05:00|28174.5|28167.5|28189.5|28182.5|28199.5|28192.5|28169.5|28162.5|104
1634098200000|2021-10-13 04:10:00|28192|28185|28189.5|28182.5|28199.5|28192.5|28179.5|28172.5|114
1634098500000|2021-10-13 04:15:00|28187|28180|28169.5|28162.5|28189.5|28182.5|28164.5|28157.5|95
1634098800000|2021-10-13 04:20:00|28164.5|28157.5|28179.5|28172.5|28179.5|28172.5|28164.5|28157.5|79
1634099100000|2021-10-13 04:25:00|28182|28175|28179.5|28172.5|28182|28175|28169.5|28162.5|83
1634099400000|2021-10-13 04:30:00|28184.5|28177.5|28174.5|28167.5|28184.5|28177.5|28164.5|28157.5|105
1634099700000|2021-10-13 04:35:00|28169.5|28162.5|28154.5|28147.5|28174.5|28167.5|28154.5|28147.5|108
1634100000000|2021-10-13 04:40:00|28152|28145|28162|28155|28174.5|28167.5|28152|28145|125
1634100300000|2021-10-13 04:45:00|28159.5|28152.5|28154.5|28147.5|28169.5|28162.5|28154.5|28147.5|205
1634100600000|2021-10-13 04:50:00|28152|28145|28144.5|28137.5|28164.5|28157.5|28144.5|28137.5|168
1634100900000|2021-10-13 04:55:00|28147|28140|28179.5|28172.5|28184.5|28177.5|28144.5|28137.5|134
1634101200000|2021-10-13 05:00:00|28184.5|28177.5|28179.5|28172.5|28189.5|28182.5|28167|28160|220
1634101500000|2021-10-13 05:05:00|28182|28175|28194.5|28187.5|28194.5|28187.5|28179.5|28172.5|160
1634101800000|2021-10-13 05:10:00|28192|28185|28199.5|28192.5|28202|28195|28174.5|28167.5|180
1634102100000|2021-10-13 05:15:00|28202|28195|28184.5|28177.5|28209.5|28202.5|28184.5|28177.5|274
1634102400000|2021-10-13 05:20:00|28182|28175|28174.5|28167.5|28189.5|28182.5|28174.5|28167.5|136
1634102700000|2021-10-13 05:25:00|28177|28170|28182|28175|28184.5|28177.5|28174.5|28167.5|159
1634103000000|2021-10-13 05:30:00|28184.5|28177.5|28179.5|28172.5|28189.5|28182.5|28174.5|28167.5|167
1634103300000|2021-10-13 05:35:00|28177|28170|28174.5|28167.5|28184.5|28177.5|28159.5|28152.5|108
1634103600000|2021-10-13 05:40:00|28172|28165|28164.5|28157.5|28179.5|28172.5|28162|28155|156
1634103900000|2021-10-13 05:45:00|28162|28155|28139.5|28132.5|28164.5|28157.5|28139.5|28132.5|293
1634104200000|2021-10-13 05:50:00|28137|28130|28167|28160|28169.5|28162.5|28137|28130|468
1634104500000|2021-10-13 05:55:00|28164.5|28157.5|28169.5|28162.5|28179.5|28172.5|28159.5|28152.5|678
1634104800000|2021-10-13 06:00:00|28167|28160|28179.5|28172.5|28184.5|28177.5|28129.5|28122.5|1583
1634105100000|2021-10-13 06:05:00|28177|28170|28144.5|28137.5|28179.5|28172.5|28134.5|28127.5|478
1634105400000|2021-10-13 06:10:00|28142|28135|28144.5|28137.5|28144.5|28137.5|28124.5|28117.5|272
1634105700000|2021-10-13 06:15:00|28149.5|28142.5|28134.5|28127.5|28149.5|28142.5|28114.5|28107.5|255
1634106000000|2021-10-13 06:20:00|28132|28125|28139.5|28132.5|28144.5|28137.5|28132|28125|113
1634106300000|2021-10-13 06:25:00|28137|28130|28139.5|28132.5|28152|28145|28134.5|28127.5|102
1634106600000|2021-10-13 06:30:00|28142|28135|28134.5|28127.5|28144.5|28137.5|28134.5|28127.5|27
1634106900000|2021-10-13 06:35:00|28137|28130|28129.5|28122.5|28137|28130|28124.5|28117.5|18
1634107200000|2021-10-13 06:40:00|28127|28120|28124.5|28117.5|28132|28125|28122|28115|4
1634107500000|2021-10-13 06:45:00|28122|28115|28132|28125|28139.5|28132.5|28119.5|28112.5|71
1634107800000|2021-10-13 06:50:00|28134.5|28127.5|28139.5|28132.5|28144.5|28137.5|28127|28120|12
1634108100000|2021-10-13 06:55:00|28134.5|28127.5|28134.5|28127.5|28139.5|28132.5|28129.5|28122.5|41
1634108400000|2021-10-13 07:00:00|28139.5|28132.5|28089.5|28082.5|28139.5|28132.5|28074.5|28067.5|84
1634108700000|2021-10-13 07:05:00|28092|28085|28054.5|28047.5|28092|28085|28049.5|28042.5|140
1634109000000|2021-10-13 07:10:00|28057|28050|28092|28085|28092|28085|28049.5|28042.5|111
1634109300000|2021-10-13 07:15:00|28089.5|28082.5|28094.5|28087.5|28097|28090|28077|28070|118
1634109600000|2021-10-13 07:20:00|28092|28085|28084.5|28077.5|28092|28085|28072|28065|37
1634109900000|2021-10-13 07:25:00|28089.5|28082.5|28119.5|28112.5|28122|28115|28087|28080|54
1634110200000|2021-10-13 07:30:00|28117|28110|28154.5|28147.5|28159.5|28152.5|28117|28110|240
1634110500000|2021-10-13 07:35:00|28157|28150|28164.5|28157.5|28174.5|28167.5|28154.5|28147.5|60
1634110800000|2021-10-13 07:40:00|28169.5|28162.5|28162|28155|28172|28165|28152|28145|94
1634111100000|2021-10-13 07:45:00|28159.5|28152.5|28179.5|28172.5|28182|28175|28159.5|28152.5|67
1634111400000|2021-10-13 07:50:00|28182|28175|28184.5|28177.5|28194.5|28187.5|28169.5|28162.5|83
1634111700000|2021-10-13 07:55:00|28187|28180|28184.5|28177.5|28189.5|28182.5|28179.5|28172.5|49
1634112000000|2021-10-13 08:00:00|28179.5|28172.5|28164.5|28157.5|28182|28175|28159.5|28152.5|92
1634112300000|2021-10-13 08:05:00|28159.5|28152.5|28164.5|28157.5|28164.5|28157.5|28144.5|28137.5|73
1634112600000|2021-10-13 08:10:00|28167|28160|28184.5|28177.5|28189.5|28182.5|28164.5|28157.5|282
1634112900000|2021-10-13 08:15:00|28187|28180|28209.5|28202.5|28212|28205|28172|28165|321
1634113200000|2021-10-13 08:20:00|28207|28200|28227|28220|28237|28230|28199.5|28192.5|138
1634113500000|2021-10-13 08:25:00|28229.5|28222.5|28222|28215|28239.5|28232.5|28214.5|28207.5|118
1634113800000|2021-10-13 08:30:00|28224.5|28217.5|28219.5|28212.5|28227|28220|28217|28210|37
1634114100000|2021-10-13 08:35:00|28224.5|28217.5|28224.5|28217.5|28239.5|28232.5|28224.5|28217.5|108
1634114400000|2021-10-13 08:40:00|28227|28220|28254.5|28247.5|28262|28255|28219.5|28212.5|112
1634114700000|2021-10-13 08:45:00|28257|28250|28264.5|28257.5|28272|28265|28254.5|28247.5|97
1634115000000|2021-10-13 08:50:00|28267|28260|28247|28240|28274.5|28267.5|28244.5|28237.5|40
1634115300000|2021-10-13 08:55:00|28249.5|28242.5|28234.5|28227.5|28254.5|28247.5|28224.5|28217.5|76
1634115600000|2021-10-13 09:00:00|28229.5|28222.5|28227|28220|28244.5|28237.5|28224.5|28217.5|58
1634115900000|2021-10-13 09:05:00|28229.5|28222.5|28234.5|28227.5|28242|28235|28219.5|28212.5|51
1634116200000|2021-10-13 09:10:00|28237|28230|28249.5|28242.5|28259.5|28252.5|28234.5|28227.5|55
1634116500000|2021-10-13 09:15:00|28252|28245|28274.5|28267.5|28279.5|28272.5|28249.5|28242.5|101
1634116800000|2021-10-13 09:20:00|28272|28265|28287|28280|28289.5|28282.5|28272|28265|153
1634117100000|2021-10-13 09:25:00|28284.5|28277.5|28274.5|28267.5|28289.5|28282.5|28269.5|28262.5|124
1634117400000|2021-10-13 09:30:00|28277|28270|28269.5|28262.5|28279.5|28272.5|28269.5|28262.5|69
1634117700000|2021-10-13 09:35:00|28267|28260|28284.5|28277.5|28284.5|28277.5|28264.5|28257.5|57
1634118000000|2021-10-13 09:40:00|28287|28280|28284.5|28277.5|28287|28280|28277|28270|38
1634118300000|2021-10-13 09:45:00|28287|28280|28284.5|28277.5|28289.5|28282.5|28279.5|28272.5|37
1634118600000|2021-10-13 09:50:00|28287|28280|28279.5|28272.5|28289.5|28282.5|28279.5|28272.5|17
1634118900000|2021-10-13 09:55:00|28277|28270|28274.5|28267.5|28279.5|28272.5|28267|28260|44
1634119200000|2021-10-13 10:00:00|28277|28270|28267|28260|28289.5|28282.5|28264.5|28257.5|84
1634119500000|2021-10-13 10:05:00|28264.5|28257.5|28262|28255|28269.5|28262.5|28259.5|28252.5|49
1634119800000|2021-10-13 10:10:00|28264.5|28257.5|28264.5|28257.5|28274.5|28267.5|28259.5|28252.5|118
1634120100000|2021-10-13 10:15:00|28267|28260|28284.5|28277.5|28294.5|28287.5|28264.5|28257.5|91
1634120400000|2021-10-13 10:20:00|28282|28275|28269.5|28262.5|28284.5|28277.5|28259.5|28252.5|67
1634120700000|2021-10-13 10:25:00|28267|28260|28254.5|28247.5|28269.5|28262.5|28254.5|28247.5|26
1634121000000|2021-10-13 10:30:00|28252|28245|28254.5|28247.5|28264.5|28257.5|28249.5|28242.5|79
1634121300000|2021-10-13 10:35:00|28252|28245|28239.5|28232.5|28254.5|28247.5|28232|28225|70
1634121600000|2021-10-13 10:40:00|28237|28230|28239.5|28232.5|28242|28235|28229.5|28222.5|76
1634121900000|2021-10-13 10:45:00|28242|28235|28249.5|28242.5|28252|28245|28239.5|28232.5|39
1634122200000|2021-10-13 10:50:00|28252|28245|28254.5|28247.5|28259.5|28252.5|28249.5|28242.5|57
1634122500000|2021-10-13 10:55:00|28257|28250|28234.5|28227.5|28257|28250|28234.5|28227.5|104
1634122800000|2021-10-13 11:00:00|28229.5|28222.5|28239.5|28232.5|28244.5|28237.5|28229.5|28222.5|84
1634123100000|2021-10-13 11:05:00|28242|28235|28239.5|28232.5|28244.5|28237.5|28234.5|28227.5|41
1634123400000|2021-10-13 11:10:00|28237|28230|28234.5|28227.5|28239.5|28232.5|28227|28220|154
1634123700000|2021-10-13 11:15:00|28237|28230|28249.5|28242.5|28254.5|28247.5|28234.5|28227.5|81
1634124000000|2021-10-13 11:20:00|28247|28240|28239.5|28232.5|28249.5|28242.5|28234.5|28227.5|19
1634124300000|2021-10-13 11:25:00|28237|28230|28254.5|28247.5|28254.5|28247.5|28234.5|28227.5|30
1634124600000|2021-10-13 11:30:00|28257|28250|28259.5|28252.5|28264.5|28257.5|28254.5|28247.5|45
1634124900000|2021-10-13 11:35:00|28257|28250|28244.5|28237.5|28259.5|28252.5|28242|28235|38
1634125200000|2021-10-13 11:40:00|28247|28240|28247|28240|28249.5|28242.5|28239.5|28232.5|29
1634125500000|2021-10-13 11:45:00|28249.5|28242.5|28249.5|28242.5|28254.5|28247.5|28244.5|28237.5|23
1634125800000|2021-10-13 11:50:00|28252|28245|28257|28250|28259.5|28252.5|28244.5|28237.5|29
1634126100000|2021-10-13 11:55:00|28259.5|28252.5|28247|28240|28259.5|28252.5|28244.5|28237.5|25
1634126400000|2021-10-13 12:00:00|28249.5|28242.5|28254.5|28247.5|28264.5|28257.5|28244.5|28237.5|67
1634126700000|2021-10-13 12:05:00|28257|28250|28249.5|28242.5|28257|28250|28249.5|28242.5|34
1634127000000|2021-10-13 12:10:00|28254.5|28247.5|28254.5|28247.5|28254.5|28247.5|28244.5|28237.5|34
1634127300000|2021-10-13 12:15:00|28252|28245|28244.5|28237.5|28254.5|28247.5|28244.5|28237.5|19
1634127600000|2021-10-13 12:20:00|28247|28240|28244.5|28237.5|28247|28240|28234.5|28227.5|116
1634127900000|2021-10-13 12:25:00|28249.5|28242.5|28254.5|28247.5|28254.5|28247.5|28247|28240|65
1634128200000|2021-10-13 12:30:00|28252|28245|28204.5|28197.5|28279.5|28272.5|28199.5|28192.5|802
1634128500000|2021-10-13 12:35:00|28197|28190|28229.5|28222.5|28229.5|28222.5|28194.5|28187.5|489
1634128800000|2021-10-13 12:40:00|28224.5|28217.5|28194.5|28187.5|28229.5|28222.5|28184.5|28177.5|289
1634129100000|2021-10-13 12:45:00|28197|28190|28194.5|28187.5|28199.5|28192.5|28184.5|28177.5|126
1634129400000|2021-10-13 12:50:00|28197|28190|28194.5|28187.5|28219.5|28212.5|28189.5|28182.5|247
1634129700000|2021-10-13 12:55:00|28192|28185|28189.5|28182.5|28199.5|28192.5|28177|28170|182
1634130000000|2021-10-13 13:00:00|28184.5|28177.5|28204.5|28197.5|28204.5|28197.5|28184.5|28177.5|90
1634130300000|2021-10-13 13:05:00|28207|28200|28214.5|28207.5|28217|28210|28194.5|28187.5|46
1634130600000|2021-10-13 13:10:00|28219.5|28212.5|28219.5|28212.5|28219.5|28212.5|28209.5|28202.5|55
1634130900000|2021-10-13 13:15:00|28217|28210|28232|28225|28249.5|28242.5|28217|28210|147
1634131200000|2021-10-13 13:20:00|28234.5|28227.5|28234.5|28227.5|28239.5|28232.5|28224.5|28217.5|121
1634131500000|2021-10-13 13:25:00|28229.5|28222.5|28224.5|28217.5|28234.5|28227.5|28224.5|28217.5|85
1634131800000|2021-10-13 13:30:00|28227|28220|28222|28215|28249.5|28242.5|28194.5|28187.5|544
1634132100000|2021-10-13 13:35:00|28224.5|28217.5|28254.5|28247.5|28254.5|28247.5|28219.5|28212.5|234
1634132400000|2021-10-13 13:40:00|28257|28250|28229.5|28222.5|28259.5|28252.5|28214.5|28207.5|293
1634132700000|2021-10-13 13:45:00|28227|28220|28182|28175|28229.5|28222.5|28179.5|28172.5|232
1634133000000|2021-10-13 13:50:00|28179.5|28172.5|28164.5|28157.5|28194.5|28187.5|28159.5|28152.5|252
1634133300000|2021-10-13 13:55:00|28159.5|28152.5|28154.5|28147.5|28169.5|28162.5|28144.5|28137.5|314
1634133600000|2021-10-13 14:00:00|28152|28145|28154.5|28147.5|28159.5|28152.5|28134.5|28127.5|349
1634133900000|2021-10-13 14:05:00|28157|28150|28159.5|28152.5|28169.5|28162.5|28149.5|28142.5|192
1634134200000|2021-10-13 14:10:00|28157|28150|28094.5|28087.5|28164.5|28157.5|28074.5|28067.5|439
1634134500000|2021-10-13 14:15:00|28089.5|28082.5|28124.5|28117.5|28137|28130|28074.5|28067.5|154
1634134800000|2021-10-13 14:20:00|28127|28120|28107|28100|28129.5|28122.5|28089.5|28082.5|161
1634135100000|2021-10-13 14:25:00|28109.5|28102.5|28094.5|28087.5|28124.5|28117.5|28092|28085|153
1634135400000|2021-10-13 14:30:00|28097|28090|28129.5|28122.5|28134.5|28127.5|28089.5|28082.5|133
1634135700000|2021-10-13 14:35:00|28132|28125|28129.5|28122.5|28149.5|28142.5|28119.5|28112.5|151
1634136000000|2021-10-13 14:40:00|28124.5|28117.5|28157|28150|28159.5|28152.5|28122|28115|179
1634136300000|2021-10-13 14:45:00|28159.5|28152.5|28144.5|28137.5|28164.5|28157.5|28142|28135|437
1634136600000|2021-10-13 14:50:00|28147|28140|28147|28140|28164.5|28157.5|28144.5|28137.5|89
1634136900000|2021-10-13 14:55:00|28149.5|28142.5|28144.5|28137.5|28164.5|28157.5|28144.5|28137.5|400
1634137200000|2021-10-13 15:00:00|28149.5|28142.5|28184.5|28177.5|28194.5|28187.5|28139.5|28132.5|579
1634137500000|2021-10-13 15:05:00|28187|28180|28169.5|28162.5|28204.5|28197.5|28169.5|28162.5|165
1634137800000|2021-10-13 15:10:00|28172|28165|28169.5|28162.5|28174.5|28167.5|28154.5|28147.5|106
1634138100000|2021-10-13 15:15:00|28172|28165|28182|28175|28189.5|28182.5|28169.5|28162.5|176
1634138400000|2021-10-13 15:20:00|28179.5|28172.5|28167|28160|28184.5|28177.5|28164.5|28157.5|118
1634138700000|2021-10-13 15:25:00|28164.5|28157.5|28164.5|28157.5|28169.5|28162.5|28144.5|28137.5|143
1634139000000|2021-10-13 15:30:00|28167|28160|28169.5|28162.5|28169.5|28162.5|28152|28145|193
1634139300000|2021-10-13 15:35:00|28167|28160|28184.5|28177.5|28184.5|28177.5|28157|28150|119
1634139600000|2021-10-13 15:40:00|28189.5|28182.5|28207|28200|28212|28205|28184.5|28177.5|144
1634139900000|2021-10-13 15:45:00|28204.5|28197.5|28227|28220|28239.5|28232.5|28204.5|28197.5|278
1634140200000|2021-10-13 15:50:00|28224.5|28217.5|28199.5|28192.5|28234.5|28227.5|28199.5|28192.5|174
1634140500000|2021-10-13 15:55:00|28202|28195|28209.5|28202.5|28209.5|28202.5|28199.5|28192.5|46
1634140800000|2021-10-13 16:00:00|28214.5|28207.5|28194.5|28187.5|28214.5|28207.5|28189.5|28182.5|96
1634141100000|2021-10-13 16:05:00|28192|28185|28204.5|28197.5|28207|28200|28189.5|28182.5|72
1634141400000|2021-10-13 16:10:00|28199.5|28192.5|28204.5|28197.5|28209.5|28202.5|28199.5|28192.5|76
1634141700000|2021-10-13 16:15:00|28202|28195|28182|28175|28204.5|28197.5|28177|28170|117
1634142000000|2021-10-13 16:20:00|28184.5|28177.5|28184.5|28177.5|28184.5|28177.5|28169.5|28162.5|107
1634142300000|2021-10-13 16:25:00|28182|28175|28197|28190|28199.5|28192.5|28179.5|28172.5|94
1634142600000|2021-10-13 16:30:00|28194.5|28187.5|28187|28180|28202|28195|28184.5|28177.5|66
1634142900000|2021-10-13 16:35:00|28184.5|28177.5|28194.5|28187.5|28197|28190|28184.5|28177.5|37
1634143200000|2021-10-13 16:40:00|28197|28190|28209.5|28202.5|28219.5|28212.5|28194.5|28187.5|98
1634143500000|2021-10-13 16:45:00|28207|28200|28189.5|28182.5|28209.5|28202.5|28184.5|28177.5|64
1634143800000|2021-10-13 16:50:00|28187|28180|28184.5|28177.5|28189.5|28182.5|28179.5|28172.5|60
1634144100000|2021-10-13 16:55:00|28182|28175|28189.5|28182.5|28194.5|28187.5|28179.5|28172.5|66
1634144400000|2021-10-13 17:00:00|28192|28185|28199.5|28192.5|28204.5|28197.5|28189.5|28182.5|55
1634144700000|2021-10-13 17:05:00|28202|28195|28204.5|28197.5|28214.5|28207.5|28194.5|28187.5|96
1634145000000|2021-10-13 17:10:00|28207|28200|28204.5|28197.5|28209.5|28202.5|28199.5|28192.5|54
1634145300000|2021-10-13 17:15:00|28199.5|28192.5|28204.5|28197.5|28204.5|28197.5|28194.5|28187.5|76
1634145600000|2021-10-13 17:20:00|28202|28195|28212|28205|28214.5|28207.5|28199.5|28192.5|48
1634145900000|2021-10-13 17:25:00|28209.5|28202.5|28229.5|28222.5|28229.5|28222.5|28209.5|28202.5|58
1634146200000|2021-10-13 17:30:00|28227|28220|28239.5|28232.5|28249.5|28242.5|28224.5|28217.5|84
1634146500000|2021-10-13 17:35:00|28237|28230|28249.5|28242.5|28254.5|28247.5|28234.5|28227.5|115
1634146800000|2021-10-13 17:40:00|28247|28240|28242|28235|28249.5|28242.5|28234.5|28227.5|57
1634147100000|2021-10-13 17:45:00|28244.5|28237.5|28234.5|28227.5|28244.5|28237.5|28234.5|28227.5|20
1634147400000|2021-10-13 17:50:00|28239.5|28232.5|28244.5|28237.5|28244.5|28237.5|28234.5|28227.5|51
1634147700000|2021-10-13 17:55:00|28242|28235|28209.5|28202.5|28242|28235|28209.5|28202.5|53
1634148000000|2021-10-13 18:00:00|28204.5|28197.5|28224.5|28217.5|28269.5|28262.5|28204.5|28197.5|394
1634148300000|2021-10-13 18:05:00|28227|28220|28222|28215|28234.5|28227.5|28194.5|28187.5|157
1634148600000|2021-10-13 18:10:00|28219.5|28212.5|28242|28235|28244.5|28237.5|28207|28200|82
1634148900000|2021-10-13 18:15:00|28239.5|28232.5|28224.5|28217.5|28244.5|28237.5|28217|28210|65
1634149200000|2021-10-13 18:20:00|28222|28215|28234.5|28227.5|28249.5|28242.5|28222|28215|55
1634149500000|2021-10-13 18:25:00|28237|28230|28209.5|28202.5|28237|28230|28209.5|28202.5|99
1634149800000|2021-10-13 18:30:00|28204.5|28197.5|28199.5|28192.5|28214.5|28207.5|28194.5|28187.5|83
1634150100000|2021-10-13 18:35:00|28197|28190|28189.5|28182.5|28204.5|28197.5|28187|28180|33
1634150400000|2021-10-13 18:40:00|28192|28185|28159.5|28152.5|28192|28185|28154.5|28147.5|146
1634150700000|2021-10-13 18:45:00|28157|28150|28154.5|28147.5|28159.5|28152.5|28144.5|28137.5|89
1634151000000|2021-10-13 18:50:00|28152|28145|28159.5|28152.5|28169.5|28162.5|28144.5|28137.5|71
1634151300000|2021-10-13 18:55:00|28157|28150|28159.5|28152.5|28169.5|28162.5|28154.5|28147.5|50
1634151600000|2021-10-13 19:00:00|28157|28150|28154.5|28147.5|28174.5|28167.5|28154.5|28147.5|82
1634151900000|2021-10-13 19:05:00|28157|28150|28194.5|28187.5|28194.5|28187.5|28144.5|28137.5|87
1634152200000|2021-10-13 19:10:00|28192|28185|28179.5|28172.5|28199.5|28192.5|28174.5|28167.5|170
1634152500000|2021-10-13 19:15:00|28177|28170|28179.5|28172.5|28189.5|28182.5|28174.5|28167.5|37
1634152800000|2021-10-13 19:20:00|28182|28175|28169.5|28162.5|28184.5|28177.5|28169.5|28162.5|24
1634153100000|2021-10-13 19:25:00|28167|28160|28157|28150|28169.5|28162.5|28154.5|28147.5|28
1634153400000|2021-10-13 19:30:00|28154.5|28147.5|28164.5|28157.5|28179.5|28172.5|28154.5|28147.5|55
1634153700000|2021-10-13 19:35:00|28167|28160|28174.5|28167.5|28182|28175|28162|28155|43
1634154000000|2021-10-13 19:40:00|28172|28165|28157|28150|28179.5|28172.5|28154.5|28147.5|84
1634154300000|2021-10-13 19:45:00|28154.5|28147.5|28179.5|28172.5|28179.5|28172.5|28149.5|28142.5|72
1634154600000|2021-10-13 19:50:00|28174.5|28167.5|28192|28185|28194.5|28187.5|28174.5|28167.5|136
1634154900000|2021-10-13 19:55:00|28194.5|28187.5|28199.5|28192.5|28199.5|28192.5|28174.5|28167.5|150
1634155200000|2021-10-13 20:00:00|28197|28190|28219.5|28212.5|28219.5|28212.5|28189.5|28182.5|120
1634155500000|2021-10-13 20:05:00|28217|28210|28199.5|28192.5|28219.5|28212.5|28194.5|28187.5|71
1634155800000|2021-10-13 20:10:00|28194.5|28187.5|28197|28190|28204.5|28197.5|28189.5|28182.5|73
1634156100000|2021-10-13 20:15:00|28201|28186|28196|28181|28203.5|28188.5|28196|28181|8
1634156400000|2021-10-13 20:20:00|28198.5|28183.5|28183.5|28168.5|28198.5|28183.5|28176|28161|26
1634156700000|2021-10-13 20:25:00|28186|28171|28201|28186|28201|28186|28186|28171|1
1634157000000|2021-10-13 20:30:00|28203.5|28188.5|28201|28186|28203.5|28188.5|28201|28186|2
1634157300000|2021-10-13 20:35:00|28203.5|28188.5|28193.5|28178.5|28203.5|28188.5|28193.5|28178.5|5
1634157600000|2021-10-13 20:40:00|28191|28176|28201|28186|28203.5|28188.5|28191|28176|3
1634157900000|2021-10-13 20:45:00|28203.5|28188.5|28206|28191|28211|28196|28201|28186|13
1634158200000|2021-10-13 20:50:00|28203.5|28188.5|28206|28191|28208.5|28193.5|28203.5|28188.5|3
1634158500000|2021-10-13 20:55:00|28208.5|28193.5|28215.7|28185.7|28216.5|28196|28203.5|28185.4|16
1634158800000|2021-10-13 21:00:00|28214.5|28184.5|28214.3|28184.3|28215.6|28185.6|28213.8|28183.8|0
1634159100000|2021-10-13 21:05:00|28214.5|28184.5|28214.7|28184.7|28214.8|28184.8|28214.3|28184.3|0
1634159400000|2021-10-13 21:10:00|28214.8|28184.8|28214.8|28184.8|28215.5|28185.5|28214.4|28184.4|0
1634159700000|2021-10-13 21:15:00|28215|28185|28214.7|28184.7|28217.6|28187.6|28214.7|28184.7|0
1634160000000|2021-10-13 21:20:00|28214.6|28184.6|28216.1|28186.1|28216.3|28186.3|28214.6|28184.6|0
1634160300000|2021-10-13 21:25:00|28216.3|28186.3|28216.5|28186.5|28216.8|28186.8|28215.6|28185.6|0
1634160600000|2021-10-13 21:30:00|28216.6|28186.6|28216.8|28186.8|28217.1|28187.1|28216.6|28186.6|0
1634160900000|2021-10-13 21:35:00|28217|28187|28216.5|28186.5|28218|28188|28216.5|28186.5|0
1634161200000|2021-10-13 21:40:00|28216.6|28186.6|28217|28187|28217|28187|28216.5|28186.5|0
1634161500000|2021-10-13 21:45:00|28217.2|28187.2|28217|28187|28217.2|28187.2|28216.9|28186.9|0
1634161800000|2021-10-13 21:50:00|28218|28188|28217.5|28187.5|28218.2|28188.2|28217.5|28187.5|0
1634162100000|2021-10-13 21:55:00|28217.7|28187.7|28218.9|28188.9|28219.6|28189.6|28217.5|28187.5|0
1634162400000|2021-10-13 22:00:00|28217|28187|28203.5|28188.5|28225|28195|28203.5|28185.9|4
1634162700000|2021-10-13 22:05:00|28206|28191|28226|28211|28228.5|28213.5|28206|28191|17
1634163000000|2021-10-13 22:10:00|28223.5|28208.5|28231|28216|28231|28216|28218.5|28203.5|17
1634163300000|2021-10-13 22:15:00|28228.5|28213.5|28223.5|28208.5|28233.5|28218.5|28221|28206|4
1634163600000|2021-10-13 22:20:00|28226|28211|28231|28216|28238.5|28223.5|28223.5|28208.5|1
1634163900000|2021-10-13 22:25:00|28228.5|28213.5|28236|28221|28238.5|28223.5|28226|28211|2
1634164200000|2021-10-13 22:30:00|28233.5|28218.5|28246|28231|28253.5|28238.5|28233.5|28218.5|28
1634164500000|2021-10-13 22:35:00|28243.5|28228.5|28243.5|28228.5|28253.5|28238.5|28243.5|28228.5|25
1634164800000|2021-10-13 22:40:00|28246|28231|28231|28216|28246|28231|28228.5|28213.5|65
1634165100000|2021-10-13 22:45:00|28228.5|28213.5|28228.5|28213.5|28228.5|28213.5|28223.5|28208.5|3
1634165400000|2021-10-13 22:50:00|28223.5|28208.5|28236|28221|28238.5|28223.5|28223.5|28208.5|7
1634165700000|2021-10-13 22:55:00|28233.5|28218.5|28236|28221|28241|28226|28233.5|28218.5|2
1634166000000|2021-10-13 23:00:00|28233.5|28218.5|28248.5|28233.5|28251|28236|28233.5|28218.5|7
1634166300000|2021-10-13 23:05:00|28243.5|28228.5|28251|28236|28258.5|28243.5|28238.5|28223.5|33
1634166600000|2021-10-13 23:10:00|28253.5|28238.5|28241|28226|28253.5|28238.5|28236|28221|53
1634166900000|2021-10-13 23:15:00|28243.5|28228.5|28244|28229|28251.5|28236.5|28238.5|28223.5|11
1634167200000|2021-10-13 23:20:00|28249|28234|28254|28239|28259|28244|28249|28234|14
1634167500000|2021-10-13 23:25:00|28259|28244|28256.5|28241.5|28259|28244|28251.5|28236.5|35
1634167800000|2021-10-13 23:30:00|28264|28249|28272.5|28265.5|28275|28268|28230|28223|10869
1634168100000|2021-10-13 23:35:00|28275|28268|28302.5|28295.5|28305|28298|28270|28263|128
1634168400000|2021-10-13 23:40:00|28305|28298|28335|28328|28335|28328|28305|28298|285
1634168700000|2021-10-13 23:45:00|28332.5|28325.5|28292.5|28285.5|28352.5|28345.5|28290|28283|649
1634169000000|2021-10-13 23:50:00|28295|28288|28275|28268|28300|28293|28265|28258|366
1634169300000|2021-10-13 23:55:00|28277.5|28270.5|28277.5|28270.5|28292.5|28285.5|28270|28263|307
1634169600000|2021-10-14 00:00:00|28262.5|28255.5|28265|28258|28307.5|28300.5|28255|28248|1121
1634169900000|2021-10-14 00:05:00|28270|28263|28275|28268|28287.5|28280.5|28235|28228|627
1634170200000|2021-10-14 00:10:00|28270|28263|28295|28288|28320|28313|28267.5|28260.5|632
1634170500000|2021-10-14 00:15:00|28292.5|28285.5|28467.5|28460.5|28482.5|28475.5|28290|28283|2133
1634170800000|2021-10-14 00:20:00|28465|28458|28452.5|28445.5|28490|28483|28437.5|28430.5|849
1634171100000|2021-10-14 00:25:00|28450|28443|28475|28468|28485|28478|28445|28438|423
1634171400000|2021-10-14 00:30:00|28477.5|28470.5|28447.5|28440.5|28510|28503|28435|28428|634
1634171700000|2021-10-14 00:35:00|28445|28438|28465|28458|28475|28468|28442.5|28435.5|277
1634172000000|2021-10-14 00:40:00|28467.5|28460.5|28470|28463|28475|28468|28445|28438|128
1634172300000|2021-10-14 00:45:00|28467.5|28460.5|28430|28423|28470|28463|28420|28413|266
1634172600000|2021-10-14 00:50:00|28432.5|28425.5|28425|28418|28435|28428|28400|28393|250
1634172900000|2021-10-14 00:55:00|28427.5|28420.5|28405|28398|28432.5|28425.5|28405|28398|198
1634173200000|2021-10-14 01:00:00|28407.5|28400.5|28412.5|28405.5|28430|28423|28405|28398|183
1634173500000|2021-10-14 01:05:00|28415|28408|28435|28428|28445|28438|28415|28408|165
1634173800000|2021-10-14 01:10:00|28432.5|28425.5|28425|28418|28435|28428|28415|28408|138
1634174100000|2021-10-14 01:15:00|28422.5|28415.5|28390|28383|28425|28418|28385|28378|298
1634174400000|2021-10-14 01:20:00|28387.5|28380.5|28375|28368|28400|28393|28375|28368|216
1634174700000|2021-10-14 01:25:00|28377.5|28370.5|28400|28393|28400|28393|28375|28368|152
1634175000000|2021-10-14 01:30:00|28405|28398|28450|28443|28450|28443|28385|28378|435
1634175300000|2021-10-14 01:35:00|28445|28438|28425|28418|28470|28463|28422.5|28415.5|364
1634175600000|2021-10-14 01:40:00|28427.5|28420.5|28427.5|28420.5|28440|28433|28410|28403|312
1634175900000|2021-10-14 01:45:00|28425|28418|28410|28403|28430|28423|28400|28393|114
1634176200000|2021-10-14 01:50:00|28407.5|28400.5|28400|28393|28412.5|28405.5|28395|28388|136
1634176500000|2021-10-14 01:55:00|28397.5|28390.5|28395|28388|28425|28418|28395|28388|143
1634176800000|2021-10-14 02:00:00|28392.5|28385.5|28410|28403|28412.5|28405.5|28385|28378|148
1634177100000|2021-10-14 02:05:00|28407.5|28400.5|28430|28423|28430|28423|28397.5|28390.5|83
1634177400000|2021-10-14 02:10:00|28427.5|28420.5|28422.5|28415.5|28430|28423|28415|28408|83
1634177700000|2021-10-14 02:15:00|28420|28413|28427.5|28420.5|28440|28433|28415|28408|141
1634178000000|2021-10-14 02:20:00|28430|28423|28430|28423|28430|28423|28420|28413|179
1634178300000|2021-10-14 02:25:00|28425|28418|28425|28418|28440|28433|28415|28408|238
1634178600000|2021-10-14 02:30:00|28422.5|28415.5|28440|28433|28440|28433|28415|28408|131
1634178900000|2021-10-14 02:35:00|28442.5|28435.5|28445|28438|28445|28438|28435|28428|81
1634179200000|2021-10-14 02:40:00|28447.5|28440.5|28437.5|28430.5|28450|28443|28435|28428|58
1634179500000|2021-10-14 02:45:00|28440|28433|28460|28453|28462.5|28455.5|28437.5|28430.5|79
1634179800000|2021-10-14 02:50:00|28462.5|28455.5|28450|28443|28462.5|28455.5|28450|28443|75
1634180100000|2021-10-14 02:55:00|28452.5|28445.5|28457.5|28450.5|28460|28453|28445|28438|69
1634180400000|2021-10-14 03:00:00|28455|28448|28470|28463|28470|28463|28450|28443|40
1634180700000|2021-10-14 03:05:00|28467.5|28460.5|28470|28463|28470|28463|28460|28453|53
1634181000000|2021-10-14 03:10:00|28472.5|28465.5|28470|28463|28485|28478|28462.5|28455.5|139
1634181300000|2021-10-14 03:15:00|28472.5|28465.5|28480|28473|28485|28478|28470|28463|99
1634181600000|2021-10-14 03:20:00|28482.5|28475.5|28475|28468|28490|28483|28465|28458|111
1634181900000|2021-10-14 03:25:00|28480|28473|28465|28458|28480|28473|28460|28453|83
1634182200000|2021-10-14 03:30:00|28455|28448|28450|28443|28460|28453|28440|28433|249
1634182500000|2021-10-14 03:35:00|28447.5|28440.5|28475|28468|28475|28468|28445|28438|124
1634182800000|2021-10-14 03:40:00|28482.5|28475.5|28535|28528|28535|28528|28480|28473|512
1634183100000|2021-10-14 03:45:00|28540|28533|28555|28548|28590|28583|28535|28528|881
1634183400000|2021-10-14 03:50:00|28557.5|28550.5|28550|28543|28560|28553|28527.5|28520.5|250
1634183700000|2021-10-14 03:55:00|28552.5|28545.5|28540|28533|28567.5|28560.5|28535|28528|84
1634184000000|2021-10-14 04:00:00|28535|28528|28505|28498|28545|28538|28505|28498|132
1634184300000|2021-10-14 04:05:00|28507.5|28500.5|28520|28513|28532.5|28525.5|28505|28498|185
1634184600000|2021-10-14 04:10:00|28517.5|28510.5|28495|28488|28525|28518|28495|28488|136
1634184900000|2021-10-14 04:15:00|28500|28493|28497.5|28490.5|28510|28503|28495|28488|116
1634185200000|2021-10-14 04:20:00|28495|28488|28497.5|28490.5|28500|28493|28487.5|28480.5|84
1634185500000|2021-10-14 04:25:00|28500|28493|28490|28483|28510|28503|28490|28483|81
1634185800000|2021-10-14 04:30:00|28492.5|28485.5|28495|28488|28510|28503|28490|28483|90
1634186100000|2021-10-14 04:35:00|28487.5|28480.5|28492.5|28485.5|28500|28493|28485|28478|143
1634186400000|2021-10-14 04:40:00|28495|28488|28482.5|28475.5|28495|28488|28480|28473|101
1634186700000|2021-10-14 04:45:00|28485|28478|28475|28468|28490|28483|28475|28468|100
1634187000000|2021-10-14 04:50:00|28480|28473|28505|28498|28515|28508|28477.5|28470.5|213
1634187300000|2021-10-14 04:55:00|28502.5|28495.5|28515|28508|28520|28513|28502.5|28495.5|91
1634187600000|2021-10-14 05:00:00|28505|28498|28495|28488|28515|28508|28492.5|28485.5|113
1634187900000|2021-10-14 05:05:00|28497.5|28490.5|28495|28488|28510|28503|28485|28478|167
1634188200000|2021-10-14 05:10:00|28500|28493|28535|28528|28535|28528|28497.5|28490.5|287
1634188500000|2021-10-14 05:15:00|28537.5|28530.5|28530|28523|28550|28543|28525|28518|238
1634188800000|2021-10-14 05:20:00|28527.5|28520.5|28555|28548|28555|28548|28525|28518|180
1634189100000|2021-10-14 05:25:00|28552.5|28545.5|28517.5|28510.5|28555|28548|28515|28508|407
1634189400000|2021-10-14 05:30:00|28520|28513|28522.5|28515.5|28540|28533|28515|28508|262
1634189700000|2021-10-14 05:35:00|28520|28513|28525|28518|28540|28533|28520|28513|232
1634190000000|2021-10-14 05:40:00|28530|28523|28545|28538|28547.5|28540.5|28515|28508|261
1634190300000|2021-10-14 05:45:00|28540|28533|28545|28538|28550|28543|28535|28528|236
1634190600000|2021-10-14 05:50:00|28550|28543|28555|28548|28560|28553|28537.5|28530.5|491
1634190900000|2021-10-14 05:55:00|28560|28553|28560|28553|28565|28558|28550|28543|938
1634191200000|2021-10-14 06:00:00|28565|28558|28535|28528|28575|28568|28530|28523|1920
1634191500000|2021-10-14 06:05:00|28540|28533|28530|28523|28540|28533|28520|28513|867
1634191800000|2021-10-14 06:10:00|28535|28528|28570|28563|28575|28568|28520|28513|402
1634192100000|2021-10-14 06:15:00|28562.5|28555.5|28587.5|28580.5|28590|28583|28552.5|28545.5|214
1634192400000|2021-10-14 06:20:00|28590|28583|28610|28603|28617.5|28610.5|28582.5|28575.5|553
1634192700000|2021-10-14 06:25:00|28612.5|28605.5|28610|28603|28625|28618|28605|28598|475
1634193000000|2021-10-14 06:30:00|28612.5|28605.5|28630|28623|28635|28628|28605|28598|187
1634193300000|2021-10-14 06:35:00|28632.5|28625.5|28640|28633|28645|28638|28627.5|28620.5|119
1634193600000|2021-10-14 06:40:00|28645|28638|28625|28618|28650|28643|28622.5|28615.5|106
1634193900000|2021-10-14 06:45:00|28622.5|28615.5|28632.5|28625.5|28632.5|28625.5|28602.5|28595.5|82
1634194200000|2021-10-14 06:50:00|28630|28623|28615|28608|28630|28623|28610|28603|55
1634194500000|2021-10-14 06:55:00|28617.5|28610.5|28650|28643|28655|28648|28612.5|28605.5|162
1634194800000|2021-10-14 07:00:00|28647.5|28640.5|28620|28613|28652.5|28645.5|28615|28608|115
1634195100000|2021-10-14 07:05:00|28615|28608|28620|28613|28620|28613|28600|28593|127
1634195400000|2021-10-14 07:10:00|28622.5|28615.5|28605|28598|28625|28618|28600|28593|61
1634195700000|2021-10-14 07:15:00|28610|28603|28597.5|28590.5|28610|28603|28585|28578|54
1634196000000|2021-10-14 07:20:00|28595|28588|28620|28613|28622.5|28615.5|28595|28588|43
1634196300000|2021-10-14 07:25:00|28625|28618|28617.5|28610.5|28625|28618|28605|28598|99
1634196600000|2021-10-14 07:30:00|28615|28608|28625|28618|28635|28628|28600|28593|236
1634196900000|2021-10-14 07:35:00|28630|28623|28630|28623|28640|28633|28620|28613|82
1634197200000|2021-10-14 07:40:00|28627.5|28620.5|28607.5|28600.5|28627.5|28620.5|28602.5|28595.5|147
1634197500000|2021-10-14 07:45:00|28610|28603|28605|28598|28615|28608|28595|28588|83
1634197800000|2021-10-14 07:50:00|28607.5|28600.5|28605|28598|28610|28603|28600|28593|54
1634198100000|2021-10-14 07:55:00|28610|28603|28605|28598|28610|28603|28600|28593|67
1634198400000|2021-10-14 08:00:00|28610|28603|28642.5|28635.5|28642.5|28635.5|28607.5|28600.5|71
1634198700000|2021-10-14 08:05:00|28640|28633|28660|28653|28670|28663|28635|28628|212
1634199000000|2021-10-14 08:10:00|28665|28658|28675|28668|28675|28668|28665|28658|100
1634199300000|2021-10-14 08:15:00|28672.5|28665.5|28665|28658|28675|28668|28665|28658|148
1634199600000|2021-10-14 08:20:00|28667.5|28660.5|28655|28648|28670|28663|28655|28648|90
1634199900000|2021-10-14 08:25:00|28657.5|28650.5|28655|28648|28660|28653|28645|28638|115
1634200200000|2021-10-14 08:30:00|28657.5|28650.5|28657.5|28650.5|28665|28658|28647.5|28640.5|111
1634200500000|2021-10-14 08:35:00|28660|28653|28670|28663|28672.5|28665.5|28650|28643|155
1634200800000|2021-10-14 08:40:00|28675|28668|28695|28688|28695|28688|28675|28668|315
1634201100000|2021-10-14 08:45:00|28697.5|28690.5|28695|28688|28705|28698|28685|28678|422
1634201400000|2021-10-14 08:50:00|28692.5|28685.5|28690|28683|28695|28688|28685|28678|146
1634201700000|2021-10-14 08:55:00|28695|28688|28675|28668|28695|28688|28675|28668|49
1634202000000|2021-10-14 09:00:00|28677.5|28670.5|28690|28683|28700|28693|28675|28668|29
1634202300000|2021-10-14 09:05:00|28685|28678|28690|28683|28700|28693|28682.5|28675.5|66
1634202600000|2021-10-14 09:10:00|28687.5|28680.5|28682.5|28675.5|28700|28693|28680|28673|101
1634202900000|2021-10-14 09:15:00|28685|28678|28685|28678|28685|28678|28675|28668|40
1634203200000|2021-10-14 09:20:00|28682.5|28675.5|28675|28668|28685|28678|28672.5|28665.5|39
1634203500000|2021-10-14 09:25:00|28677.5|28670.5|28675|28668|28685|28678|28670|28663|66
1634203800000|2021-10-14 09:30:00|28677.5|28670.5|28675|28668|28687.5|28680.5|28670|28663|52
1634204100000|2021-10-14 09:35:00|28677.5|28670.5|28665|28658|28677.5|28670.5|28660|28653|43
1634204400000|2021-10-14 09:40:00|28667.5|28660.5|28650|28643|28667.5|28660.5|28647.5|28640.5|80
1634204700000|2021-10-14 09:45:00|28647.5|28640.5|28657.5|28650.5|28665|28658|28645|28638|149
1634205000000|2021-10-14 09:50:00|28660|28653|28652.5|28645.5|28660|28653|28650|28643|33
1634205300000|2021-10-14 09:55:00|28650|28643|28652.5|28645.5|28655|28648|28650|28643|28
1634205600000|2021-10-14 10:00:00|28650|28643|28665|28658|28665|28658|28650|28643|78
1634205900000|2021-10-14 10:05:00|28662.5|28655.5|28650|28643|28665|28658|28645|28638|53
1634206200000|2021-10-14 10:10:00|28647.5|28640.5|28645|28638|28650|28643|28645|28638|35
1634206500000|2021-10-14 10:15:00|28650|28643|28645|28638|28650|28643|28645|28638|23
1634206800000|2021-10-14 10:20:00|28642.5|28635.5|28645|28638|28645|28638|28630|28623|78
1634207100000|2021-10-14 10:25:00|28650|28643|28652.5|28645.5|28660|28653|28645|28638|235
1634207400000|2021-10-14 10:30:00|28650|28643|28657.5|28650.5|28660|28653|28650|28643|43
1634207700000|2021-10-14 10:35:00|28660|28653|28650|28643|28660|28653|28650|28643|31
1634208000000|2021-10-14 10:40:00|28655|28648|28655|28648|28660|28653|28650|28643|39
1634208300000|2021-10-14 10:45:00|28652.5|28645.5|28662.5|28655.5|28665|28658|28650|28643|60
1634208600000|2021-10-14 10:50:00|28665|28658|28667.5|28660.5|28670|28663|28662.5|28655.5|48
1634208900000|2021-10-14 10:55:00|28670|28663|28665|28658|28670|28663|28657.5|28650.5|91
1634209200000|2021-10-14 11:00:00|28660|28653|28660|28653|28667.5|28660.5|28655|28648|29
1634209500000|2021-10-14 11:05:00|28657.5|28650.5|28660|28653|28660|28653|28650|28643|18
1634209800000|2021-10-14 11:10:00|28662.5|28655.5|28665|28658|28670|28663|28660|28653|24
1634210100000|2021-10-14 11:15:00|28667.5|28660.5|28667.5|28660.5|28675|28668|28665|28658|36
1634210400000|2021-10-14 11:20:00|28665|28658|28665|28658|28670|28663|28660|28653|11
1634210700000|2021-10-14 11:25:00|28667.5|28660.5|28655|28648|28670|28663|28645|28638|232
1634211000000|2021-10-14 11:30:00|28657.5|28650.5|28660|28653|28665|28658|28657.5|28650.5|30
1634211300000|2021-10-14 11:35:00|28665|28658|28670|28663|28675|28668|28662.5|28655.5|68
1634211600000|2021-10-14 11:40:00|28675|28668|28680|28673|28682.5|28675.5|28675|28668|30
1634211900000|2021-10-14 11:45:00|28677.5|28670.5|28680|28673|28680|28673|28675|28668|26
1634212200000|2021-10-14 11:50:00|28685|28678|28690|28683|28690|28683|28685|28678|184
1634212500000|2021-10-14 11:55:00|28692.5|28685.5|28695|28688|28695|28688|28685|28678|48
1634212800000|2021-10-14 12:00:00|28700|28693|28700|28693|28705|28698|28690|28683|77
1634213100000|2021-10-14 12:05:00|28705|28698|28697.5|28690.5|28705|28698|28690|28683|180
1634213400000|2021-10-14 12:10:00|28700|28693|28705|28698|28710|28703|28700|28693|94
1634213700000|2021-10-14 12:15:00|28707.5|28700.5|28705|28698|28710|28703|28700|28693|62
1634214000000|2021-10-14 12:20:00|28707.5|28700.5|28705|28698|28710|28703|28705|28698|19
1634214300000|2021-10-14 12:25:00|28702.5|28695.5|28687.5|28680.5|28705|28698|28687.5|28680.5|55
1634214600000|2021-10-14 12:30:00|28690|28683|28690|28683|28702.5|28695.5|28680|28673|136
1634214900000|2021-10-14 12:35:00|28692.5|28685.5|28695|28688|28705|28698|28687.5|28680.5|36
1634215200000|2021-10-14 12:40:00|28700|28693|28692.5|28685.5|28710|28703|28690|28683|150
1634215500000|2021-10-14 12:45:00|28695|28688|28697.5|28690.5|28700|28693|28695|28688|65
1634215800000|2021-10-14 12:50:00|28695|28688|28685|28678|28697.5|28690.5|28685|28678|18
1634216100000|2021-10-14 12:55:00|28687.5|28680.5|28685|28678|28695|28688|28685|28678|30
1634216400000|2021-10-14 13:00:00|28690|28683|28685|28678|28695|28688|28675|28668|64
1634216700000|2021-10-14 13:05:00|28682.5|28675.5|28707.5|28700.5|28710|28703|28682.5|28675.5|44
1634217000000|2021-10-14 13:10:00|28710|28703|28700|28693|28710|28703|28695|28688|84
1634217300000|2021-10-14 13:15:00|28702.5|28695.5|28690|28683|28710|28703|28687.5|28680.5|68
1634217600000|2021-10-14 13:20:00|28687.5|28680.5|28695|28688|28695|28688|28687.5|28680.5|91
1634217900000|2021-10-14 13:25:00|28690|28683|28695|28688|28700|28693|28687.5|28680.5|81
1634218200000|2021-10-14 13:30:00|28692.5|28685.5|28670|28663|28705|28698|28670|28663|258
1634218500000|2021-10-14 13:35:00|28667.5|28660.5|28640|28633|28675|28668|28640|28633|293
1634218800000|2021-10-14 13:40:00|28642.5|28635.5|28665|28658|28685|28678|28637.5|28630.5|263
1634219100000|2021-10-14 13:45:00|28667.5|28660.5|28675|28668|28690|28683|28660|28653|193
1634219400000|2021-10-14 13:50:00|28670|28663|28665|28658|28680|28673|28655|28648|109
1634219700000|2021-10-14 13:55:00|28667.5|28660.5|28665|28658|28675|28668|28655|28648|259
1634220000000|2021-10-14 14:00:00|28667.5|28660.5|28690|28683|28695|28688|28660|28653|281
1634220300000|2021-10-14 14:05:00|28692.5|28685.5|28690|28683|28695|28688|28680|28673|218
1634220600000|2021-10-14 14:10:00|28692.5|28685.5|28730|28723|28730|28723|28690|28683|344
1634220900000|2021-10-14 14:15:00|28735|28728|28735|28728|28745|28738|28722.5|28715.5|208
1634221200000|2021-10-14 14:20:00|28740|28733|28725|28718|28745|28738|28725|28718|215
1634221500000|2021-10-14 14:25:00|28722.5|28715.5|28700|28693|28722.5|28715.5|28697.5|28690.5|119
1634221800000|2021-10-14 14:30:00|28702.5|28695.5|28700|28693|28725|28718|28700|28693|300
1634222100000|2021-10-14 14:35:00|28705|28698|28710|28703|28710|28703|28695|28688|157
1634222400000|2021-10-14 14:40:00|28707.5|28700.5|28695|28688|28715|28708|28690|28683|119
1634222700000|2021-10-14 14:45:00|28692.5|28685.5|28715|28708|28720|28713|28692.5|28685.5|90
1634223000000|2021-10-14 14:50:00|28717.5|28710.5|28720|28713|28725|28718|28715|28708|149
1634223300000|2021-10-14 14:55:00|28725|28718|28725|28718|28725|28718|28710|28703|89
1634223600000|2021-10-14 15:00:00|28720|28713|28700|28693|28720|28713|28695|28688|554
1634223900000|2021-10-14 15:05:00|28697.5|28690.5|28720|28713|28720|28713|28695|28688|74
1634224200000|2021-10-14 15:10:00|28717.5|28710.5|28705|28698|28720|28713|28700|28693|100
1634224500000|2021-10-14 15:15:00|28707.5|28700.5|28700|28693|28710|28703|28695|28688|75
1634224800000|2021-10-14 15:20:00|28702.5|28695.5|28690|28683|28707.5|28700.5|28690|28683|75
1634225100000|2021-10-14 15:25:00|28692.5|28685.5|28695|28688|28700|28693|28690|28683|110
1634225400000|2021-10-14 15:30:00|28697.5|28690.5|28680|28673|28705|28698|28680|28673|242
1634225700000|2021-10-14 15:35:00|28682.5|28675.5|28702.5|28695.5|28705|28698|28675|28668|277
1634226000000|2021-10-14 15:40:00|28700|28693|28700|28693|28710|28703|28697.5|28690.5|46
1634226300000|2021-10-14 15:45:00|28705|28698|28705|28698|28712.5|28705.5|28695|28688|119
1634226600000|2021-10-14 15:50:00|28707.5|28700.5|28700|28693|28707.5|28700.5|28695|28688|62
1634226900000|2021-10-14 15:55:00|28697.5|28690.5|28705|28698|28705|28698|28695|28688|119
1634227200000|2021-10-14 16:00:00|28707.5|28700.5|28710|28703|28710|28703|28705|28698|112
1634227500000|2021-10-14 16:05:00|28707.5|28700.5|28700|28693|28710|28703|28695|28688|75
1634227800000|2021-10-14 16:10:00|28705|28698|28710|28703|28710|28703|28700|28693|60
1634228100000|2021-10-14 16:15:00|28707.5|28700.5|28695|28688|28710|28703|28695|28688|67
1634228400000|2021-10-14 16:20:00|28692.5|28685.5|28695|28688|28695|28688|28685|28678|142
1634228700000|2021-10-14 16:25:00|28700|28693|28695|28688|28700|28693|28690|28683|136
1634229000000|2021-10-14 16:30:00|28697.5|28690.5|28695|28688|28700|28693|28690|28683|59
1634229300000|2021-10-14 16:35:00|28692.5|28685.5|28705|28698|28707.5|28700.5|28692.5|28685.5|150
1634229600000|2021-10-14 16:40:00|28700|28693|28695|28688|28705|28698|28695|28688|118
1634229900000|2021-10-14 16:45:00|28700|28693|28705|28698|28705|28698|28695|28688|126
1634230200000|2021-10-14 16:50:00|28702.5|28695.5|28705|28698|28707.5|28700.5|28700|28693|82
1634230500000|2021-10-14 16:55:00|28700|28693|28705|28698|28710|28703|28695|28688|120
1634230800000|2021-10-14 17:00:00|28707.5|28700.5|28687.5|28680.5|28715|28708|28687.5|28680.5|185
1634231100000|2021-10-14 17:05:00|28690|28683|28680|28673|28690|28683|28680|28673|313
1634231400000|2021-10-14 17:10:00|28685|28678|28680|28673|28690|28683|28677.5|28670.5|92
1634231700000|2021-10-14 17:15:00|28677.5|28670.5|28680|28673|28685|28678|28675|28668|87
1634232000000|2021-10-14 17:20:00|28685|28678|28675|28668|28685|28678|28670|28663|75
1634232300000|2021-10-14 17:25:00|28680|28673|28685|28678|28685|28678|28675|28668|61
1634232600000|2021-10-14 17:30:00|28690|28683|28700|28693|28705|28698|28687.5|28680.5|120
1634232900000|2021-10-14 17:35:00|28702.5|28695.5|28700|28693|28705|28698|28697.5|28690.5|31
1634233200000|2021-10-14 17:40:00|28697.5|28690.5|28705|28698|28705|28698|28697.5|28690.5|22
1634233500000|2021-10-14 17:45:00|28702.5|28695.5|28705|28698|28705|28698|28700|28693|31
1634233800000|2021-10-14 17:50:00|28710|28703|28710|28703|28710|28703|28695|28688|92
1634234100000|2021-10-14 17:55:00|28712.5|28705.5|28715|28708|28720|28713|28710|28703|52
1634234400000|2021-10-14 18:00:00|28720|28713|28710|28703|28720|28713|28705|28698|64
1634234700000|2021-10-14 18:05:00|28707.5|28700.5|28710|28703|28710|28703|28705|28698|9
1634235000000|2021-10-14 18:10:00|28707.5|28700.5|28710|28703|28715|28708|28707.5|28700.5|40
1634235300000|2021-10-14 18:15:00|28715|28708|28710|28703|28720|28713|28710|28703|100
1634235600000|2021-10-14 18:20:00|28715|28708|28715|28708|28720|28713|28705|28698|92
1634235900000|2021-10-14 18:25:00|28717.5|28710.5|28725|28718|28725|28718|28715|28708|97
1634236200000|2021-10-14 18:30:00|28722.5|28715.5|28710|28703|28725|28718|28710|28703|47
1634236500000|2021-10-14 18:35:00|28705|28698|28710|28703|28715|28708|28705|28698|70
1634236800000|2021-10-14 18:40:00|28707.5|28700.5|28715|28708|28715|28708|28705|28698|127
1634237100000|2021-10-14 18:45:00|28712.5|28705.5|28715|28708|28715|28708|28705|28698|40
1634237400000|2021-10-14 18:50:00|28720|28713|28720|28713|28720|28713|28715|28708|9
1634237700000|2021-10-14 18:55:00|28717.5|28710.5|28725|28718|28730|28723|28717.5|28710.5|44
1634238000000|2021-10-14 19:00:00|28720|28713|28720|28713|28725|28718|28715|28708|99
1634238300000|2021-10-14 19:05:00|28717.5|28710.5|28710|28703|28725|28718|28710|28703|90
1634238600000|2021-10-14 19:10:00|28707.5|28700.5|28710|28703|28710|28703|28700|28693|104
1634238900000|2021-10-14 19:15:00|28707.5|28700.5|28715|28708|28715|28708|28705|28698|35
1634239200000|2021-10-14 19:20:00|28712.5|28705.5|28700|28693|28720|28713|28700|28693|35
1634239500000|2021-10-14 19:25:00|28702.5|28695.5|28710|28703|28715|28708|28700|28693|63
1634239800000|2021-10-14 19:30:00|28715|28708|28710|28703|28715|28708|28705|28698|35
1634240100000|2021-10-14 19:35:00|28707.5|28700.5|28700|28693|28710|28703|28690|28683|58
1634240400000|2021-10-14 19:40:00|28697.5|28690.5|28710|28703|28710|28703|28690|28683|73
1634240700000|2021-10-14 19:45:00|28705|28698|28715|28708|28720|28713|28700|28693|159
1634241000000|2021-10-14 19:50:00|28720|28713|28740|28733|28745|28738|28707.5|28700.5|635
1634241300000|2021-10-14 19:55:00|28737.5|28730.5|28732.5|28725.5|28737.5|28730.5|28710|28703|405
1634241600000|2021-10-14 20:00:00|28735|28728|28745|28738|28745|28738|28730|28723|261
1634241900000|2021-10-14 20:05:00|28750|28743|28765|28758|28767.5|28760.5|28750|28743|113
1634242200000|2021-10-14 20:10:00|28767.5|28760.5|28782.5|28775.5|28785|28778|28767.5|28760.5|82
1634242500000|2021-10-14 20:15:00|28786.5|28771.5|28796.5|28781.5|28799|28784|28784|28769|37
1634242800000|2021-10-14 20:20:00|28794|28779|28791.5|28776.5|28801.5|28786.5|28791.5|28776.5|136
1634243100000|2021-10-14 20:25:00|28786.5|28771.5|28789|28774|28791.5|28776.5|28786.5|28771.5|26
1634243400000|2021-10-14 20:30:00|28794|28779|28794|28779|28799|28784|28794|28779|34
1634243700000|2021-10-14 20:35:00|28791.5|28776.5|28804|28789|28804|28789|28791.5|28776.5|40
1634244000000|2021-10-14 20:40:00|28801.5|28786.5|28811.5|28796.5|28811.5|28796.5|28799|28784|50
1634244300000|2021-10-14 20:45:00|28809|28794|28794|28779|28821.5|28806.5|28789|28774|130
1634244600000|2021-10-14 20:50:00|28791.5|28776.5|28811.5|28796.5|28814|28799|28791.5|28776.5|40
1634244900000|2021-10-14 20:55:00|28809|28794|28827.9|28797.9|28828.2|28804|28801.5|28786.5|20
1634245200000|2021-10-14 21:00:00|28828|28798|28825.5|28795.5|28828|28798|28822.9|28792.9|0
1634245500000|2021-10-14 21:05:00|28825.6|28795.6|28823.8|28793.8|28825.6|28795.6|28823.5|28793.5|0
1634245800000|2021-10-14 21:10:00|28823.7|28793.7|28817|28787|28823.8|28793.8|28817|28787|0
1634246100000|2021-10-14 21:15:00|28816.9|28786.9|28824.1|28794.1|28824.6|28794.6|28815.7|28785.7|0
1634246400000|2021-10-14 21:20:00|28824.3|28794.3|28828|28798|28828|28798|28824.2|28794.2|0
1634246700000|2021-10-14 21:25:00|28826.4|28796.4|28825.6|28795.6|28827.4|28797.4|28824.3|28794.3|0
1634247000000|2021-10-14 21:30:00|28826.4|28796.4|28826.5|28796.5|28826.6|28796.6|28824.7|28794.7|0
1634247300000|2021-10-14 21:35:00|28826.3|28796.3|28826.5|28796.5|28827.5|28797.5|28825.9|28795.9|0
1634247600000|2021-10-14 21:40:00|28826|28796|28834.1|28804.1|28835.3|28805.3|28826|28796|0
1634247900000|2021-10-14 21:45:00|28834.2|28804.2|28834.4|28804.4|28835.1|28805.1|28833.6|28803.6|0
1634248200000|2021-10-14 21:50:00|28835.5|28805.5|28850.9|28820.9|28853|28823|28835.5|28805.5|0
1634248500000|2021-10-14 21:55:00|28851.4|28821.4|28854.7|28824.7|28856.5|28826.5|28851.4|28821.4|0
1634248800000|2021-10-14 22:00:00|28851|28821|28809|28794|28853.3|28823.3|28804|28789|42
1634249100000|2021-10-14 22:05:00|28806.5|28791.5|28804|28789|28806.5|28791.5|28804|28789|5
1634249400000|2021-10-14 22:10:00|28806.5|28791.5|28814|28799|28814|28799|28804|28789|9
1634249700000|2021-10-14 22:15:00|28811.5|28796.5|28814|28799|28814|28799|28811.5|28796.5|2
1634250000000|2021-10-14 22:20:00|28811.5|28796.5|28811.5|28796.5|28811.5|28796.5|28811.5|28796.5|1
1634250300000|2021-10-14 22:25:00|28809|28794|28814|28799|28814|28799|28809|28794|2
1634250600000|2021-10-14 22:30:00|28811.5|28796.5|28811.5|28796.5|28816.5|28801.5|28811.5|28796.5|6
1634251200000|2021-10-14 22:40:00|28809|28794|28809|28794|28811.5|28796.5|28809|28794|12
1634251500000|2021-10-14 22:45:00|28806.5|28791.5|28806.5|28791.5|28809|28794|28801.5|28786.5|17
1634251800000|2021-10-14 22:50:00|28804|28789|28817|28802|28817|28802|28804|28789|1
1634252100000|2021-10-14 22:55:00|28814.5|28799.5|28809.5|28794.5|28814.5|28799.5|28809.5|28794.5|2
1634252400000|2021-10-14 23:00:00|28812|28797|28789.5|28774.5|28812|28797|28784.5|28769.5|47
1634252700000|2021-10-14 23:05:00|28787|28772|28789.5|28774.5|28789.5|28774.5|28787|28772|50
1634253000000|2021-10-14 23:10:00|28784.5|28769.5|28784.5|28769.5|28784.5|28769.5|28784.5|28769.5|9
1634253300000|2021-10-14 23:15:00|28787|28772|28787|28772|28789.5|28774.5|28784.5|28769.5|3
1634253600000|2021-10-14 23:20:00|28784.5|28769.5|28789.5|28774.5|28789.5|28774.5|28784.5|28769.5|38
1634253900000|2021-10-14 23:25:00|28784.5|28769.5|28782|28767|28784.5|28769.5|28779.5|28764.5|42
1634254200000|2021-10-14 23:30:00|28784.5|28769.5|28800.5|28793.5|28805.5|28798.5|28775.5|28767|9183
1634254500000|2021-10-14 23:35:00|28805.5|28798.5|28820.5|28813.5|28820.5|28813.5|28805.5|28798.5|183
1634254800000|2021-10-14 23:40:00|28818|28811|28800.5|28793.5|28825.5|28818.5|28800.5|28793.5|310
1634255100000|2021-10-14 23:45:00|28795.5|28788.5|28865.5|28858.5|28870.5|28863.5|28785.5|28778.5|800
1634255400000|2021-10-14 23:50:00|28868|28861|28855.5|28848.5|28870.5|28863.5|28845.5|28838.5|397
1634255700000|2021-10-14 23:55:00|28858|28851|28878|28871|28905.5|28898.5|28858|28851|599
1634256000000|2021-10-15 00:00:00|28850.5|28843.5|28785.5|28778.5|28863|28856|28785.5|28778.5|2610
1634256300000|2021-10-15 00:05:00|28790.5|28783.5|28800.5|28793.5|28805.5|28798.5|28745.5|28738.5|1637
1634256600000|2021-10-15 00:10:00|28798|28791|28790.5|28783.5|28813|28806|28765.5|28758.5|1205
1634256900000|2021-10-15 00:15:00|28785.5|28778.5|28830.5|28823.5|28840.5|28833.5|28768|28761|998
1634257200000|2021-10-15 00:20:00|28828|28821|28775.5|28768.5|28860.5|28853.5|28765.5|28758.5|710
1634257500000|2021-10-15 00:25:00|28778|28771|28770.5|28763.5|28780.5|28773.5|28735.5|28728.5|564
1634257800000|2021-10-15 00:30:00|28768|28761|28765.5|28758.5|28788|28781|28750.5|28743.5|679
1634258100000|2021-10-15 00:35:00|28763|28756|28755.5|28748.5|28775.5|28768.5|28735.5|28728.5|344
1634258400000|2021-10-15 00:40:00|28760.5|28753.5|28815.5|28808.5|28820.5|28813.5|28760.5|28753.5|430
1634258700000|2021-10-15 00:45:00|28810.5|28803.5|28805.5|28798.5|28823|28816|28785.5|28778.5|271
1634259000000|2021-10-15 00:50:00|28813|28806|28808|28801|28823|28816|28805.5|28798.5|202
1634259300000|2021-10-15 00:55:00|28810.5|28803.5|28838|28831|28840.5|28833.5|28805.5|28798.5|474
1634259600000|2021-10-15 01:00:00|28840.5|28833.5|28825.5|28818.5|28853|28846|28815.5|28808.5|391
1634259900000|2021-10-15 01:05:00|28828|28821|28795.5|28788.5|28830.5|28823.5|28790.5|28783.5|330
1634260200000|2021-10-15 01:10:00|28793|28786|28808|28801|28810.5|28803.5|28775.5|28768.5|240
1634260500000|2021-10-15 01:15:00|28810.5|28803.5|28813|28806|28830.5|28823.5|28803|28796|372
1634260800000|2021-10-15 01:20:00|28810.5|28803.5|28755.5|28748.5|28815.5|28808.5|28750.5|28743.5|405
1634261100000|2021-10-15 01:25:00|28753|28746|28785.5|28778.5|28785.5|28778.5|28738|28731|309
1634261400000|2021-10-15 01:30:00|28783|28776|28780.5|28773.5|28800.5|28793.5|28760.5|28753.5|363
1634261700000|2021-10-15 01:35:00|28775.5|28768.5|28825.5|28818.5|28830.5|28823.5|28775.5|28768.5|461
1634262000000|2021-10-15 01:40:00|28828|28821|28835.5|28828.5|28845.5|28838.5|28813|28806|450
1634262300000|2021-10-15 01:45:00|28840.5|28833.5|28825.5|28818.5|28845.5|28838.5|28813|28806|362
1634262600000|2021-10-15 01:50:00|28830.5|28823.5|28870.5|28863.5|28870.5|28863.5|28820.5|28813.5|369
1634262900000|2021-10-15 01:55:00|28868|28861|28870.5|28863.5|28880.5|28873.5|28855.5|28848.5|501
1634263200000|2021-10-15 02:00:00|28868|28861|28875.5|28868.5|28893|28886|28865.5|28858.5|466
1634263500000|2021-10-15 02:05:00|28880.5|28873.5|28890.5|28883.5|28890.5|28883.5|28860.5|28853.5|424
1634263800000|2021-10-15 02:10:00|28893|28886|28885.5|28878.5|28900.5|28893.5|28885.5|28878.5|273
1634264100000|2021-10-15 02:15:00|28888|28881|28945.5|28938.5|28945.5|28938.5|28885.5|28878.5|580
1634264400000|2021-10-15 02:20:00|28948|28941|28953|28946|28960.5|28953.5|28938|28931|588
1634264700000|2021-10-15 02:25:00|28955.5|28948.5|28930.5|28923.5|28960.5|28953.5|28925.5|28918.5|371
1634265000000|2021-10-15 02:30:00|28928|28921|28925.5|28918.5|28943|28936|28923|28916|251
1634265300000|2021-10-15 02:35:00|28928|28921|28925.5|28918.5|28930.5|28923.5|28915.5|28908.5|135
1634265600000|2021-10-15 02:40:00|28930.5|28923.5|28925.5|28918.5|28940.5|28933.5|28920.5|28913.5|176
1634265900000|2021-10-15 02:45:00|28930.5|28923.5|28955.5|28948.5|28965.5|28958.5|28925.5|28918.5|208
1634266200000|2021-10-15 02:50:00|28958|28951|28945.5|28938.5|28960.5|28953.5|28945.5|28938.5|85
1634266500000|2021-10-15 02:55:00|28948|28941|28955.5|28948.5|28963|28956|28945.5|28938.5|103
1634266800000|2021-10-15 03:00:00|28958|28951|28955.5|28948.5|28960.5|28953.5|28943|28936|101
1634267100000|2021-10-15 03:05:00|28958|28951|28960.5|28953.5|28960.5|28953.5|28950.5|28943.5|85
1634267400000|2021-10-15 03:10:00|28968|28961|28980.5|28973.5|28980.5|28973.5|28968|28961|241
1634267700000|2021-10-15 03:15:00|28983|28976|28975.5|28968.5|28983|28976|28973|28966|153
1634268000000|2021-10-15 03:20:00|28978|28971|28988|28981|28988|28981|28965.5|28958.5|134
1634268300000|2021-10-15 03:25:00|28985.5|28978.5|28965.5|28958.5|28990.5|28983.5|28960.5|28953.5|167
1634268600000|2021-10-15 03:30:00|28963|28956|28965.5|28958.5|28978|28971|28955.5|28948.5|368
1634268900000|2021-10-15 03:35:00|28963|28956|28965.5|28958.5|28980.5|28973.5|28960.5|28953.5|115
1634269200000|2021-10-15 03:40:00|28968|28961|28945.5|28938.5|28970.5|28963.5|28940.5|28933.5|173
1634269500000|2021-10-15 03:45:00|28950.5|28943.5|28950.5|28943.5|28980.5|28973.5|28950.5|28943.5|302
1634269800000|2021-10-15 03:50:00|28945.5|28938.5|28990.5|28983.5|28993|28986|28945.5|28938.5|165
1634270100000|2021-10-15 03:55:00|28993|28986|28995.5|28988.5|29000.5|28993.5|28980.5|28973.5|248
1634270400000|2021-10-15 04:00:00|29000.5|28993.5|28945.5|28938.5|29008|29001|28933|28926|470
1634270700000|2021-10-15 04:05:00|28943|28936|28938|28931|28950.5|28943.5|28930.5|28923.5|238
1634271000000|2021-10-15 04:10:00|28935.5|28928.5|28945.5|28938.5|28945.5|28938.5|28935.5|28928.5|132
1634271300000|2021-10-15 04:15:00|28940.5|28933.5|28945.5|28938.5|28960.5|28953.5|28933|28926|157
1634271600000|2021-10-15 04:20:00|28943|28936|28935.5|28928.5|28950.5|28943.5|28930.5|28923.5|106
1634271900000|2021-10-15 04:25:00|28940.5|28933.5|28935.5|28928.5|28940.5|28933.5|28925.5|28918.5|113
1634272200000|2021-10-15 04:30:00|28938|28931|28950.5|28943.5|28950.5|28943.5|28935.5|28928.5|109
1634272500000|2021-10-15 04:35:00|28948|28941|28935.5|28928.5|28950.5|28943.5|28935.5|28928.5|136
1634272800000|2021-10-15 04:40:00|28938|28931|28945.5|28938.5|28950.5|28943.5|28938|28931|117
1634273100000|2021-10-15 04:45:00|28948|28941|28948|28941|28958|28951|28945.5|28938.5|121
1634273400000|2021-10-15 04:50:00|28945.5|28938.5|28945.5|28938.5|28955.5|28948.5|28940.5|28933.5|80
1634273700000|2021-10-15 04:55:00|28943|28936|28950.5|28943.5|28950.5|28943.5|28935.5|28928.5|92
1634274000000|2021-10-15 05:00:00|28955.5|28948.5|28960.5|28953.5|28970.5|28963.5|28950.5|28943.5|305
1634274300000|2021-10-15 05:05:00|28963|28956|28960.5|28953.5|28970.5|28963.5|28950.5|28943.5|171
1634274600000|2021-10-15 05:10:00|28958|28951|28995.5|28988.5|28995.5|28988.5|28955.5|28948.5|339
1634274900000|2021-10-15 05:15:00|28990.5|28983.5|29005.5|28998.5|29020.5|29013.5|28985.5|28978.5|644
1634275200000|2021-10-15 05:20:00|29010.5|29003.5|29015.5|29008.5|29020.5|29013.5|29005.5|28998.5|230
1634275500000|2021-10-15 05:25:00|29010.5|29003.5|29005.5|28998.5|29015.5|29008.5|28985.5|28978.5|280
1634275800000|2021-10-15 05:30:00|29008|29001|28993|28986|29015.5|29008.5|28990.5|28983.5|296
1634276100000|2021-10-15 05:35:00|28995.5|28988.5|29000.5|28993.5|29015.5|29008.5|28985.5|28978.5|412
1634276400000|2021-10-15 05:40:00|29003|28996|29020.5|29013.5|29025.5|29018.5|28998|28991|287
1634276700000|2021-10-15 05:45:00|29023|29016|29015.5|29008.5|29025.5|29018.5|29000.5|28993.5|588
1634277000000|2021-10-15 05:50:00|29010.5|29003.5|29045.5|29038.5|29045.5|29038.5|29010.5|29003.5|1027
1634277300000|2021-10-15 05:55:00|29048|29041|29058|29051|29058|29051|29043|29036|1772
1634277600000|2021-10-15 06:00:00|29065.5|29058.5|29120.5|29113.5|29120.5|29113.5|29065.5|29058.5|2895
1634277900000|2021-10-15 06:05:00|29125.5|29118.5|29118|29111|29150.5|29143.5|29115.5|29108.5|1419
1634278200000|2021-10-15 06:10:00|29115.5|29108.5|29115.5|29108.5|29130.5|29123.5|29108|29101|671
1634278500000|2021-10-15 06:15:00|29110.5|29103.5|29110.5|29103.5|29115.5|29108.5|29085.5|29078.5|349
1634278800000|2021-10-15 06:20:00|29108|29101|29110.5|29103.5|29110.5|29103.5|29090.5|29083.5|317
1634279100000|2021-10-15 06:25:00|29108|29101|29110.5|29103.5|29118|29111|29103|29096|177
1634279400000|2021-10-15 06:30:00|29115.5|29108.5|29105.5|29098.5|29120.5|29113.5|29105.5|29098.5|64
1634279700000|2021-10-15 06:35:00|29108|29101|29110.5|29103.5|29110.5|29103.5|29100.5|29093.5|32
1634280000000|2021-10-15 06:40:00|29105.5|29098.5|29103|29096|29110.5|29103.5|29098|29091|100
1634280300000|2021-10-15 06:45:00|29100.5|29093.5|29103|29096|29105.5|29098.5|29098|29091|29
1634280600000|2021-10-15 06:50:00|29105.5|29098.5|29113|29106|29113|29106|29103|29096|22
1634280900000|2021-10-15 06:55:00|29115.5|29108.5|29125.5|29118.5|29130.5|29123.5|29105.5|29098.5|87
1634281200000|2021-10-15 07:00:00|29128|29121|29118|29111|29128|29121|29105.5|29098.5|67
1634281500000|2021-10-15 07:05:00|29115.5|29108.5|29135.5|29128.5|29140.5|29133.5|29115.5|29108.5|80
1634281800000|2021-10-15 07:10:00|29130.5|29123.5|29138|29131|29140.5|29133.5|29120.5|29113.5|69
1634282100000|2021-10-15 07:15:00|29140.5|29133.5|29108|29101|29140.5|29133.5|29100.5|29093.5|300
1634282400000|2021-10-15 07:20:00|29105.5|29098.5|29115.5|29108.5|29120.5|29113.5|29095.5|29088.5|42
1634282700000|2021-10-15 07:25:00|29118|29111|29100.5|29093.5|29125.5|29118.5|29095.5|29088.5|104
1634283000000|2021-10-15 07:30:00|29095.5|29088.5|29118|29111|29123|29116|29083|29076|259
1634283300000|2021-10-15 07:35:00|29115.5|29108.5|29100.5|29093.5|29120.5|29113.5|29095.5|29088.5|78
1634283600000|2021-10-15 07:40:00|29098|29091|29088|29081|29110.5|29103.5|29085.5|29078.5|81
1634283900000|2021-10-15 07:45:00|29085.5|29078.5|29115.5|29108.5|29115.5|29108.5|29080.5|29073.5|119
1634284200000|2021-10-15 07:50:00|29113|29106|29108|29101|29125.5|29118.5|29105.5|29098.5|86
1634284500000|2021-10-15 07:55:00|29105.5|29098.5|29100.5|29093.5|29113|29106|29095.5|29088.5|40
1634284800000|2021-10-15 08:00:00|29095.5|29088.5|29115.5|29108.5|29115.5|29108.5|29095.5|29088.5|132
1634285100000|2021-10-15 08:05:00|29113|29106|29120.5|29113.5|29123|29116|29110.5|29103.5|24
1634285400000|2021-10-15 08:10:00|29118|29111|29120.5|29113.5|29120.5|29113.5|29100.5|29093.5|313
1634285700000|2021-10-15 08:15:00|29118|29111|29120.5|29113.5|29128|29121|29115.5|29108.5|66
1634286000000|2021-10-15 08:20:00|29123|29116|29125.5|29118.5|29130.5|29123.5|29120.5|29113.5|40
1634286300000|2021-10-15 08:25:00|29120.5|29113.5|29130.5|29123.5|29130.5|29123.5|29115.5|29108.5|28
1634286600000|2021-10-15 08:30:00|29128|29121|29133|29126|29140.5|29133.5|29125.5|29118.5|74
1634286900000|2021-10-15 08:35:00|29130.5|29123.5|29130.5|29123.5|29133|29126|29125.5|29118.5|16
1634287200000|2021-10-15 08:40:00|29133|29126|29120.5|29113.5|29135.5|29128.5|29120.5|29113.5|37
1634287500000|2021-10-15 08:45:00|29123|29116|29140.5|29133.5|29140.5|29133.5|29123|29116|23
1634287800000|2021-10-15 08:50:00|29138|29131|29128|29121|29140.5|29133.5|29123|29116|60
1634288100000|2021-10-15 08:55:00|29125.5|29118.5|29125.5|29118.5|29135.5|29128.5|29125.5|29118.5|71
1634288400000|2021-10-15 09:00:00|29128|29121|29120.5|29113.5|29130.5|29123.5|29120.5|29113.5|63
1634288700000|2021-10-15 09:05:00|29125.5|29118.5|29135.5|29128.5|29138|29131|29120.5|29113.5|134
1634289000000|2021-10-15 09:10:00|29138|29131|29170.5|29163.5|29170.5|29163.5|29135.5|29128.5|122
1634289300000|2021-10-15 09:15:00|29175.5|29168.5|29165.5|29158.5|29175.5|29168.5|29155.5|29148.5|65
1634289600000|2021-10-15 09:20:00|29168|29161|29155.5|29148.5|29170.5|29163.5|29155.5|29148.5|82
1634289900000|2021-10-15 09:25:00|29160.5|29153.5|29163|29156|29165.5|29158.5|29155.5|29148.5|43
1634290200000|2021-10-15 09:30:00|29165.5|29158.5|29155.5|29148.5|29165.5|29158.5|29155.5|29148.5|40
1634290500000|2021-10-15 09:35:00|29158|29151|29140.5|29133.5|29165.5|29158.5|29140.5|29133.5|105
1634290800000|2021-10-15 09:40:00|29145.5|29138.5|29140.5|29133.5|29145.5|29138.5|29130.5|29123.5|66
1634291100000|2021-10-15 09:45:00|29143|29136|29155.5|29148.5|29155.5|29148.5|29140.5|29133.5|31
1634291400000|2021-10-15 09:50:00|29158|29151|29155.5|29148.5|29160.5|29153.5|29145.5|29138.5|42
1634291700000|2021-10-15 09:55:00|29153|29146|29160.5|29153.5|29165.5|29158.5|29150.5|29143.5|85
1634292000000|2021-10-15 10:00:00|29158|29151|29165.5|29158.5|29165.5|29158.5|29155.5|29148.5|35
1634292300000|2021-10-15 10:05:00|29160.5|29153.5|29155.5|29148.5|29160.5|29153.5|29150.5|29143.5|74
1634292600000|2021-10-15 10:10:00|29158|29151|29153|29146|29163|29156|29150.5|29143.5|172
1634292900000|2021-10-15 10:15:00|29155.5|29148.5|29155.5|29148.5|29155.5|29148.5|29150.5|29143.5|73
1634293200000|2021-10-15 10:20:00|29153|29146|29145.5|29138.5|29153|29146|29145.5|29138.5|33
1634293500000|2021-10-15 10:25:00|29148|29141|29160.5|29153.5|29165.5|29158.5|29145.5|29138.5|95
1634293800000|2021-10-15 10:30:00|29163|29156|29153|29146|29165.5|29158.5|29150.5|29143.5|133
1634294100000|2021-10-15 10:35:00|29150.5|29143.5|29140.5|29133.5|29153|29146|29140.5|29133.5|53
1634294400000|2021-10-15 10:40:00|29143|29136|29143|29136|29145.5|29138.5|29135.5|29128.5|86
1634294700000|2021-10-15 10:45:00|29145.5|29138.5|29133|29126|29150.5|29143.5|29130.5|29123.5|45
1634295000000|2021-10-15 10:50:00|29135.5|29128.5|29125.5|29118.5|29135.5|29128.5|29125.5|29118.5|558
1634295300000|2021-10-15 10:55:00|29128|29121|29130.5|29123.5|29135.5|29128.5|29125.5|29118.5|68
1634295600000|2021-10-15 11:00:00|29128|29121|29140.5|29133.5|29143|29136|29125.5|29118.5|98
1634295900000|2021-10-15 11:05:00|29143|29136|29143|29136|29145.5|29138.5|29135.5|29128.5|26
1634296200000|2021-10-15 11:10:00|29140.5|29133.5|29155.5|29148.5|29155.5|29148.5|29140.5|29133.5|32
1634296500000|2021-10-15 11:15:00|29158|29151|29155.5|29148.5|29158|29151|29150.5|29143.5|32
1634296800000|2021-10-15 11:20:00|29160.5|29153.5|29150.5|29143.5|29165.5|29158.5|29150.5|29143.5|49
1634297100000|2021-10-15 11:25:00|29153|29146|29150.5|29143.5|29160.5|29153.5|29145.5|29138.5|124
1634297400000|2021-10-15 11:30:00|29148|29141|29155.5|29148.5|29160.5|29153.5|29145.5|29138.5|86
1634297700000|2021-10-15 11:35:00|29158|29151|29145.5|29138.5|29160.5|29153.5|29145.5|29138.5|91
1634298000000|2021-10-15 11:40:00|29140.5|29133.5|29145.5|29138.5|29145.5|29138.5|29140.5|29133.5|46
1634298300000|2021-10-15 11:45:00|29143|29136|29140.5|29133.5|29145.5|29138.5|29135.5|29128.5|41
1634298600000|2021-10-15 11:50:00|29145.5|29138.5|29145.5|29138.5|29145.5|29138.5|29145.5|29138.5|60
1634298900000|2021-10-15 11:55:00|29143|29136|29138|29131|29143|29136|29138|29131|23
1634299200000|2021-10-15 12:00:00|29140.5|29133.5|29140.5|29133.5|29140.5|29133.5|29135.5|29128.5|57
1634299500000|2021-10-15 12:05:00|29145.5|29138.5|29140.5|29133.5|29145.5|29138.5|29135.5|29128.5|60
1634299800000|2021-10-15 12:10:00|29145.5|29138.5|29140.5|29133.5|29145.5|29138.5|29140.5|29133.5|14
1634300100000|2021-10-15 12:15:00|29143|29136|29135.5|29128.5|29145.5|29138.5|29135.5|29128.5|112
1634300400000|2021-10-15 12:20:00|29138|29131|29130.5|29123.5|29140.5|29133.5|29130.5|29123.5|36
1634300700000|2021-10-15 12:25:00|29133|29126|29120.5|29113.5|29133|29126|29115.5|29108.5|94
1634301000000|2021-10-15 12:30:00|29123|29116|29150.5|29143.5|29153|29146|29120.5|29113.5|123
1634301300000|2021-10-15 12:35:00|29148|29141|29155.5|29148.5|29160.5|29153.5|29145.5|29138.5|130
1634301600000|2021-10-15 12:40:00|29158|29151|29180.5|29173.5|29180.5|29173.5|29155.5|29148.5|294
1634301900000|2021-10-15 12:45:00|29178|29171|29170.5|29163.5|29180.5|29173.5|29165.5|29158.5|101
1634302200000|2021-10-15 12:50:00|29168|29161|29170.5|29163.5|29170.5|29163.5|29158|29151|89
1634302500000|2021-10-15 12:55:00|29165.5|29158.5|29165.5|29158.5|29170.5|29163.5|29165.5|29158.5|39
1634302800000|2021-10-15 13:00:00|29160.5|29153.5|29155.5|29148.5|29165.5|29158.5|29155.5|29148.5|25
1634303100000|2021-10-15 13:05:00|29160.5|29153.5|29160.5|29153.5|29160.5|29153.5|29150.5|29143.5|80
1634303400000|2021-10-15 13:10:00|29158|29151|29165.5|29158.5|29165.5|29158.5|29153|29146|39
1634303700000|2021-10-15 13:15:00|29163|29156|29160.5|29153.5|29165.5|29158.5|29155.5|29148.5|157
1634304000000|2021-10-15 13:20:00|29163|29156|29170.5|29163.5|29178|29171|29160.5|29153.5|139
1634304300000|2021-10-15 13:25:00|29173|29166|29175.5|29168.5|29180.5|29173.5|29170.5|29163.5|69
1634304600000|2021-10-15 13:30:00|29180.5|29173.5|29165.5|29158.5|29180.5|29173.5|29150.5|29143.5|373
1634304900000|2021-10-15 13:35:00|29170.5|29163.5|29190.5|29183.5|29200.5|29193.5|29170.5|29163.5|310
1634305200000|2021-10-15 13:40:00|29193|29186|29185.5|29178.5|29193|29186|29175.5|29168.5|135
1634305500000|2021-10-15 13:45:00|29190.5|29183.5|29215.5|29208.5|29220.5|29213.5|29185.5|29178.5|325
1634305800000|2021-10-15 13:50:00|29213|29206|29240.5|29233.5|29245.5|29238.5|29210.5|29203.5|292
1634306100000|2021-10-15 13:55:00|29238|29231|29250.5|29243.5|29260.5|29253.5|29235.5|29228.5|292
1634306400000|2021-10-15 14:00:00|29248|29241|29225.5|29218.5|29250.5|29243.5|29210.5|29203.5|305
1634306700000|2021-10-15 14:05:00|29223|29216|29240.5|29233.5|29253|29246|29223|29216|207
1634307000000|2021-10-15 14:10:00|29243|29236|29230.5|29223.5|29245.5|29238.5|29230.5|29223.5|78
1634307300000|2021-10-15 14:15:00|29233|29226|29218|29211|29240.5|29233.5|29215.5|29208.5|96
1634307600000|2021-10-15 14:20:00|29215.5|29208.5|29190.5|29183.5|29220.5|29213.5|29190.5|29183.5|104
1634307900000|2021-10-15 14:25:00|29188|29181|29095.5|29088.5|29190.5|29183.5|29085.5|29078.5|716
1634308200000|2021-10-15 14:30:00|29100.5|29093.5|29150.5|29143.5|29150.5|29143.5|29095.5|29088.5|496
1634308500000|2021-10-15 14:35:00|29145.5|29138.5|29150.5|29143.5|29155.5|29148.5|29125.5|29118.5|164
1634308800000|2021-10-15 14:40:00|29153|29146|29160.5|29153.5|29165.5|29158.5|29138|29131|324
1634309100000|2021-10-15 14:45:00|29163|29156|29165.5|29158.5|29175.5|29168.5|29160.5|29153.5|117
1634309400000|2021-10-15 14:50:00|29168|29161|29135.5|29128.5|29170.5|29163.5|29135.5|29128.5|133
1634309700000|2021-10-15 14:55:00|29133|29126|29160.5|29153.5|29165.5|29158.5|29130.5|29123.5|96
1634310000000|2021-10-15 15:00:00|29163|29156|29155.5|29148.5|29165.5|29158.5|29150.5|29143.5|285
1634310300000|2021-10-15 15:05:00|29153|29146|29170.5|29163.5|29175.5|29168.5|29150.5|29143.5|386
1634310600000|2021-10-15 15:10:00|29168|29161|29175.5|29168.5|29175.5|29168.5|29155.5|29148.5|75
1634310900000|2021-10-15 15:15:00|29178|29171|29195.5|29188.5|29195.5|29188.5|29170.5|29163.5|242
1634311200000|2021-10-15 15:20:00|29198|29191|29190.5|29183.5|29200.5|29193.5|29185.5|29178.5|289
1634311500000|2021-10-15 15:25:00|29195.5|29188.5|29195.5|29188.5|29198|29191|29180.5|29173.5|259
1634311800000|2021-10-15 15:30:00|29198|29191|29185.5|29178.5|29198|29191|29180.5|29173.5|267
1634312100000|2021-10-15 15:35:00|29183|29176|29180.5|29173.5|29188|29181|29180.5|29173.5|127
1634312400000|2021-10-15 15:40:00|29185.5|29178.5|29183|29176|29195.5|29188.5|29180.5|29173.5|99
1634312700000|2021-10-15 15:45:00|29185.5|29178.5|29195.5|29188.5|29200.5|29193.5|29180.5|29173.5|114
1634313000000|2021-10-15 15:50:00|29198|29191|29180.5|29173.5|29200.5|29193.5|29173|29166|115
1634313300000|2021-10-15 15:55:00|29183|29176|29168|29161|29185.5|29178.5|29165.5|29158.5|116
1634313600000|2021-10-15 16:00:00|29165.5|29158.5|29175.5|29168.5|29185.5|29178.5|29165.5|29158.5|90
1634313900000|2021-10-15 16:05:00|29170.5|29163.5|29170.5|29163.5|29175.5|29168.5|29160.5|29153.5|82
1634314200000|2021-10-15 16:10:00|29173|29166|29173|29166|29175.5|29168.5|29168|29161|74
1634314500000|2021-10-15 16:15:00|29170.5|29163.5|29165.5|29158.5|29175.5|29168.5|29165.5|29158.5|49
1634314800000|2021-10-15 16:20:00|29160.5|29153.5|29158|29151|29163|29156|29155.5|29148.5|94
1634315100000|2021-10-15 16:25:00|29160.5|29153.5|29160.5|29153.5|29163|29156|29150.5|29143.5|26
1634315400000|2021-10-15 16:30:00|29163|29156|29150.5|29143.5|29165.5|29158.5|29145.5|29138.5|101
1634315700000|2021-10-15 16:35:00|29148|29141|29160.5|29153.5|29160.5|29153.5|29145.5|29138.5|78
1634316000000|2021-10-15 16:40:00|29155.5|29148.5|29175.5|29168.5|29175.5|29168.5|29155.5|29148.5|78
1634316300000|2021-10-15 16:45:00|29173|29166|29165.5|29158.5|29173|29166|29160.5|29153.5|58
1634316600000|2021-10-15 16:50:00|29168|29161|29165.5|29158.5|29170.5|29163.5|29165.5|29158.5|12
1634316900000|2021-10-15 16:55:00|29168|29161|29170.5|29163.5|29170.5|29163.5|29165.5|29158.5|3
1634317200000|2021-10-15 17:00:00|29175.5|29168.5|29165.5|29158.5|29180.5|29173.5|29160.5|29153.5|108
1634317500000|2021-10-15 17:05:00|29170.5|29163.5|29160.5|29153.5|29175.5|29168.5|29160.5|29153.5|108
1634317800000|2021-10-15 17:10:00|29165.5|29158.5|29155.5|29148.5|29165.5|29158.5|29155.5|29148.5|50
1634318100000|2021-10-15 17:15:00|29150.5|29143.5|29150.5|29143.5|29155.5|29148.5|29145.5|29138.5|66
1634318400000|2021-10-15 17:20:00|29148|29141|29155.5|29148.5|29155.5|29148.5|29148|29141|6
1634318700000|2021-10-15 17:25:00|29158|29151|29153|29146|29160.5|29153.5|29150.5|29143.5|87
1634319000000|2021-10-15 17:30:00|29155.5|29148.5|29165.5|29158.5|29165.5|29158.5|29153|29146|99
1634319300000|2021-10-15 17:35:00|29170.5|29163.5|29175.5|29168.5|29175.5|29168.5|29165.5|29158.5|72
1634319600000|2021-10-15 17:40:00|29170.5|29163.5|29178|29171|29180.5|29173.5|29170.5|29163.5|131
1634319900000|2021-10-15 17:45:00|29175.5|29168.5|29185.5|29178.5|29190.5|29183.5|29175.5|29168.5|81
1634320200000|2021-10-15 17:50:00|29188|29181|29200.5|29193.5|29200.5|29193.5|29185.5|29178.5|146
1634320500000|2021-10-15 17:55:00|29198|29191|29200.5|29193.5|29200.5|29193.5|29190.5|29183.5|258
1634320800000|2021-10-15 18:00:00|29205.5|29198.5|29225.5|29218.5|29225.5|29218.5|29195.5|29188.5|149
1634321100000|2021-10-15 18:05:00|29220.5|29213.5|29228|29221|29230.5|29223.5|29215.5|29208.5|92
1634321400000|2021-10-15 18:10:00|29225.5|29218.5|29225.5|29218.5|29230.5|29223.5|29225.5|29218.5|50
1634321700000|2021-10-15 18:15:00|29220.5|29213.5|29215.5|29208.5|29220.5|29213.5|29215.5|29208.5|52
1634322000000|2021-10-15 18:20:00|29213|29206|29220.5|29213.5|29220.5|29213.5|29213|29206|26
1634322300000|2021-10-15 18:25:00|29225.5|29218.5|29215.5|29208.5|29225.5|29218.5|29210.5|29203.5|35
1634322600000|2021-10-15 18:30:00|29213|29206|29200.5|29193.5|29213|29206|29200.5|29193.5|37
1634322900000|2021-10-15 18:35:00|29203|29196|29193|29186|29203|29196|29190.5|29183.5|74
1634323200000|2021-10-15 18:40:00|29190.5|29183.5|29190.5|29183.5|29195.5|29188.5|29180.5|29173.5|48
1634323500000|2021-10-15 18:45:00|29188|29181|29185.5|29178.5|29188|29181|29175.5|29168.5|40
1634323800000|2021-10-15 18:50:00|29183|29176|29185.5|29178.5|29190.5|29183.5|29175.5|29168.5|50
1634324100000|2021-10-15 18:55:00|29188|29181|29198|29191|29200.5|29193.5|29185.5|29178.5|48
1634324400000|2021-10-15 19:00:00|29195.5|29188.5|29160.5|29153.5|29200.5|29193.5|29160.5|29153.5|120
1634324700000|2021-10-15 19:05:00|29158|29151|29145.5|29138.5|29165.5|29158.5|29145.5|29138.5|151
1634325000000|2021-10-15 19:10:00|29150.5|29143.5|29165.5|29158.5|29165.5|29158.5|29148|29141|191
1634325300000|2021-10-15 19:15:00|29163|29156|29170.5|29163.5|29185.5|29178.5|29160.5|29153.5|71
1634325600000|2021-10-15 19:20:00|29168|29161|29165.5|29158.5|29170.5|29163.5|29150.5|29143.5|47
1634325900000|2021-10-15 19:25:00|29163|29156|29170.5|29163.5|29180.5|29173.5|29160.5|29153.5|58
1634326200000|2021-10-15 19:30:00|29168|29161|29165.5|29158.5|29170.5|29163.5|29150.5|29143.5|117
1634326500000|2021-10-15 19:35:00|29168|29161|29180.5|29173.5|29185.5|29178.5|29163|29156|83
1634326800000|2021-10-15 19:40:00|29183|29176|29180.5|29173.5|29185.5|29178.5|29173|29166|50
1634327100000|2021-10-15 19:45:00|29178|29171|29160.5|29153.5|29180.5|29173.5|29160.5|29153.5|175
1634327400000|2021-10-15 19:50:00|29163|29156|29165.5|29158.5|29178|29171|29155.5|29148.5|155
1634327700000|2021-10-15 19:55:00|29170.5|29163.5|29188|29181|29188|29181|29165.5|29158.5|144
1634328000000|2021-10-15 20:00:00|29185.5|29178.5|29170.5|29163.5|29190.5|29183.5|29165.5|29158.5|139
1634328300000|2021-10-15 20:05:00|29165.5|29158.5|29185.5|29178.5|29185.5|29178.5|29165.5|29158.5|32
1634328600000|2021-10-15 20:10:00|29183|29176|29183|29176|29185.5|29178.5|29175.5|29168.5|31
1634328900000|2021-10-15 20:15:00|29187|29172|29189.5|29174.5|29192|29177|29182|29167|28
1634329200000|2021-10-15 20:20:00|29187|29172|29179.5|29164.5|29189.5|29174.5|29174.5|29159.5|31
1634329500000|2021-10-15 20:25:00|29182|29167|29182|29167|29184.5|29169.5|29182|29167|0
1634329800000|2021-10-15 20:30:00|29179.5|29164.5|29182|29167|29184.5|29169.5|29179.5|29164.5|9
1634330100000|2021-10-15 20:35:00|29184.5|29169.5|29189.5|29174.5|29189.5|29174.5|29182|29167|9
1634330400000|2021-10-15 20:40:00|29192|29177|29189.5|29174.5|29192|29177|29189.5|29174.5|5
1634330700000|2021-10-15 20:45:00|29192|29177|29179.5|29164.5|29192|29177|29179.5|29164.5|39
1634331000000|2021-10-15 20:50:00|29182|29167|29189.5|29174.5|29189.5|29174.5|29177|29162|44
1634331300000|2021-10-15 20:55:00|29194.5|29179.5|29197|29182|29204.5|29189.5|29189.5|29174.5|45
1634508000000|2021-10-17 22:00:00|29209.5|29179.5|29264.5|29249.5|29267|29252|29209.5|29179.5|88
1634508300000|2021-10-17 22:05:00|29267|29252|29259.5|29244.5|29289.5|29274.5|29259.5|29244.5|38
1634508600000|2021-10-17 22:10:00|29262|29247|29259.5|29244.5|29264.5|29249.5|29249.5|29234.5|8
1634508900000|2021-10-17 22:15:00|29254.5|29239.5|29252|29237|29254.5|29239.5|29244.5|29229.5|3
1634509200000|2021-10-17 22:20:00|29254.5|29239.5|29222|29207|29262|29247|29219.5|29204.5|8
1634509500000|2021-10-17 22:25:00|29219.5|29204.5|29212|29197|29227|29212|29199.5|29184.5|32
1634509800000|2021-10-17 22:30:00|29209.5|29194.5|29177|29162|29212|29197|29177|29162|45
1634510100000|2021-10-17 22:35:00|29179.5|29164.5|29194.5|29179.5|29194.5|29179.5|29177|29162|19
1634510400000|2021-10-17 22:40:00|29199.5|29184.5|29197|29182|29202|29187|29194.5|29179.5|12
1634510700000|2021-10-17 22:45:00|29194.5|29179.5|29192|29177|29197|29182|29187|29172|9
1634511000000|2021-10-17 22:50:00|29189.5|29174.5|29192|29177|29192|29177|29189.5|29174.5|6
1634511300000|2021-10-17 22:55:00|29194.5|29179.5|29199.5|29184.5|29202|29187|29192|29177|4
1634511600000|2021-10-17 23:00:00|29202|29187|29199.5|29184.5|29204.5|29189.5|29189.5|29174.5|44
1634511900000|2021-10-17 23:05:00|29202|29187|29212|29197|29212|29197|29199.5|29184.5|4
1634512200000|2021-10-17 23:10:00|29209.5|29194.5|29207|29192|29212|29197|29199.5|29184.5|10
1634512500000|2021-10-17 23:15:00|29204.5|29189.5|29207|29192|29219.5|29204.5|29204.5|29189.5|19
1634512800000|2021-10-17 23:20:00|29204.5|29189.5|29194.5|29179.5|29207|29192|29187|29172|29
1634513100000|2021-10-17 23:25:00|29192|29177|29169.5|29154.5|29194.5|29179.5|29162|29147|50
1634513400000|2021-10-17 23:30:00|29179.5|29164.5|29168|29161|29194.5|29183.5|29145.5|29138.5|11597
1634513700000|2021-10-17 23:35:00|29170.5|29163.5|29160.5|29153.5|29175.5|29168.5|29160.5|29153.5|52
1634514000000|2021-10-17 23:40:00|29163|29156|29155.9|29148.9|29180.5|29173.5|29155.9|29148.9|231
1634514300000|2021-10-17 23:45:00|29158.4|29151.4|29115.9|29108.9|29160.9|29153.9|29115.9|29108.9|358
1634514600000|2021-10-17 23:50:00|29120.9|29113.9|29125.9|29118.9|29135.9|29128.9|29115.9|29108.9|316
1634514900000|2021-10-17 23:55:00|29123.4|29116.4|29108.4|29101.4|29125.9|29118.9|29100.9|29093.9|374
1634515200000|2021-10-18 00:00:00|29110.9|29103.9|29030.9|29023.9|29113.4|29106.4|29000.9|28993.9|2714
1634515500000|2021-10-18 00:05:00|29035.9|29028.9|29035.9|29028.9|29050.9|29043.9|29005.9|28998.9|1132
1634515800000|2021-10-18 00:10:00|29030.9|29023.9|29010.9|29003.9|29040.9|29033.9|28995.9|28988.9|711
1634516100000|2021-10-18 00:15:00|29013.4|29006.4|28970.9|28963.9|29015.9|29008.9|28950.9|28943.9|1313
1634516400000|2021-10-18 00:20:00|28973.4|28966.4|29035.9|29028.9|29045.9|29038.9|28970.9|28963.9|909
1634516700000|2021-10-18 00:25:00|29033.4|29026.4|29020.9|29013.9|29050.9|29043.9|29015.9|29008.9|369
1634517000000|2021-10-18 00:30:00|29018.4|29011.4|29050.9|29043.9|29050.9|29043.9|29005.9|28998.9|560
1634517300000|2021-10-18 00:35:00|29048.4|29041.4|29045.9|29038.9|29078.4|29071.4|29040.9|29033.9|589
1634517600000|2021-10-18 00:40:00|29048.4|29041.4|29090.9|29083.9|29093.4|29086.4|29040.9|29033.9|402
1634517900000|2021-10-18 00:45:00|29085.9|29078.9|29045.9|29038.9|29095.9|29088.9|29045.9|29038.9|279
1634518200000|2021-10-18 00:50:00|29048.4|29041.4|29135.9|29128.9|29150.9|29143.9|29043.4|29036.4|642
1634518500000|2021-10-18 00:55:00|29133.4|29126.4|29055.9|29048.9|29135.9|29128.9|29055.9|29048.9|299
1634518800000|2021-10-18 01:00:00|29053.4|29046.4|29040.9|29033.9|29063.4|29056.4|29025.9|29018.9|327
1634519100000|2021-10-18 01:05:00|29038.4|29031.4|29040.9|29033.9|29060.9|29053.9|29025.9|29018.9|350
1634519400000|2021-10-18 01:10:00|29035.9|29028.9|29000.9|28993.9|29040.9|29033.9|28985.9|28978.9|362
1634519700000|2021-10-18 01:15:00|28998.4|28991.4|29010.9|29003.9|29025.9|29018.9|28995.9|28988.9|237
1634520000000|2021-10-18 01:20:00|29015.9|29008.9|29000.9|28993.9|29025.9|29018.9|28990.9|28983.9|193
1634520300000|2021-10-18 01:25:00|28998.4|28991.4|29000.9|28993.9|29005.9|28998.9|28985.9|28978.9|287
1634520600000|2021-10-18 01:30:00|28995.9|28988.9|28975.9|28968.9|29005.9|28998.9|28970.9|28963.9|493
1634520900000|2021-10-18 01:35:00|28973.4|28966.4|28945.9|28938.9|28980.9|28973.9|28935.9|28928.9|480
1634521200000|2021-10-18 01:40:00|28940.9|28933.9|28950.9|28943.9|28983.4|28976.4|28940.9|28933.9|464
1634521500000|2021-10-18 01:45:00|28953.4|28946.4|28970.9|28963.9|28975.9|28968.9|28925.9|28918.9|429
1634521800000|2021-10-18 01:50:00|28968.4|28961.4|28975.9|28968.9|28993.4|28986.4|28960.9|28953.9|230
1634522100000|2021-10-18 01:55:00|28980.9|28973.9|29000.9|28993.9|29000.9|28993.9|28968.4|28961.4|235
1634522400000|2021-10-18 02:00:00|28998.4|28991.4|28980.9|28973.9|29000.9|28993.9|28943.4|28936.4|315
1634522700000|2021-10-18 02:05:00|28978.4|28971.4|29020.9|29013.9|29020.9|29013.9|28970.9|28963.9|316
1634523000000|2021-10-18 02:10:00|29018.4|29011.4|29035.9|29028.9|29040.9|29033.9|28995.9|28988.9|428
1634523300000|2021-10-18 02:15:00|29038.4|29031.4|29000.9|28993.9|29040.9|29033.9|29000.9|28993.9|128
1634523600000|2021-10-18 02:20:00|28998.4|28991.4|28990.9|28983.9|29000.9|28993.9|28980.9|28973.9|169
1634523900000|2021-10-18 02:25:00|28988.4|28981.4|28990.9|28983.9|28995.9|28988.9|28980.9|28973.9|146
1634524200000|2021-10-18 02:30:00|28988.4|28981.4|28990.9|28983.9|29000.9|28993.9|28973.4|28966.4|177
1634524500000|2021-10-18 02:35:00|28988.4|28981.4|28995.9|28988.9|28995.9|28988.9|28980.9|28973.9|127
1634524800000|2021-10-18 02:40:00|28993.4|28986.4|28980.9|28973.9|29000.9|28993.9|28980.9|28973.9|90
1634525100000|2021-10-18 02:45:00|28975.9|28968.9|28980.9|28973.9|28980.9|28973.9|28975.9|28968.9|41
1634525400000|2021-10-18 02:50:00|28985.9|28978.9|28995.9|28988.9|28995.9|28988.9|28975.9|28968.9|51
1634525700000|2021-10-18 02:55:00|29000.9|28993.9|28985.9|28978.9|29000.9|28993.9|28978.4|28971.4|67
1634526000000|2021-10-18 03:00:00|28988.4|28981.4|28990.9|28983.9|28995.9|28988.9|28975.9|28968.9|74
1634526300000|2021-10-18 03:05:00|28993.4|28986.4|28988.4|28981.4|28995.9|28988.9|28975.9|28968.9|48
1634526600000|2021-10-18 03:10:00|28990.9|28983.9|29015.9|29008.9|29020.9|29013.9|28985.9|28978.9|144
1634526900000|2021-10-18 03:15:00|29018.4|29011.4|29008.4|29001.4|29020.9|29013.9|29000.9|28993.9|55
1634527200000|2021-10-18 03:20:00|29010.9|29003.9|28990.9|28983.9|29010.9|29003.9|28985.9|28978.9|42
1634527500000|2021-10-18 03:25:00|28988.4|28981.4|29005.9|28998.9|29005.9|28998.9|28980.9|28973.9|96
1634527800000|2021-10-18 03:30:00|29010.9|29003.9|29028.4|29021.4|29030.9|29023.9|28980.9|28973.9|276
1634528100000|2021-10-18 03:35:00|29025.9|29018.9|29030.9|29023.9|29038.4|29031.4|29015.9|29008.9|171
1634528400000|2021-10-18 03:40:00|29028.4|29021.4|29020.9|29013.9|29030.9|29023.9|29015.9|29008.9|75
1634528700000|2021-10-18 03:45:00|29025.9|29018.9|29030.9|29023.9|29030.9|29023.9|29015.9|29008.9|73
1634529000000|2021-10-18 03:50:00|29025.9|29018.9|29025.9|29018.9|29030.9|29023.9|29020.9|29013.9|119
1634529300000|2021-10-18 03:55:00|29020.9|29013.9|29005.9|28998.9|29020.9|29013.9|28995.9|28988.9|113
1634529600000|2021-10-18 04:00:00|29003.4|28996.4|28990.9|28983.9|29005.9|28998.9|28990.9|28983.9|81
1634529900000|2021-10-18 04:05:00|28993.4|28986.4|28990.9|28983.9|28995.9|28988.9|28985.9|28978.9|102
1634530200000|2021-10-18 04:10:00|28995.9|28988.9|28995.9|28988.9|29000.9|28993.9|28990.9|28983.9|132
1634530500000|2021-10-18 04:15:00|28993.4|28986.4|29010.9|29003.9|29020.9|29013.9|28990.9|28983.9|158
1634530800000|2021-10-18 04:20:00|29008.4|29001.4|28995.9|28988.9|29010.9|29003.9|28993.4|28986.4|123
1634531100000|2021-10-18 04:25:00|28993.4|28986.4|28990.9|28983.9|29000.9|28993.9|28990.9|28983.9|42
1634531400000|2021-10-18 04:30:00|28995.9|28988.9|28990.9|28983.9|29000.9|28993.9|28985.9|28978.9|90
1634531700000|2021-10-18 04:35:00|28988.4|28981.4|29000.9|28993.9|29005.9|28998.9|28985.9|28978.9|152
1634532000000|2021-10-18 04:40:00|28995.9|28988.9|28995.9|28988.9|28998.4|28991.4|28985.9|28978.9|88
1634532300000|2021-10-18 04:45:00|28998.4|28991.4|28995.9|28988.9|29000.9|28993.9|28990.9|28983.9|87
1634532600000|2021-10-18 04:50:00|29005.9|28998.9|29005.9|28998.9|29020.9|29013.9|28995.9|28988.9|179
1634532900000|2021-10-18 04:55:00|29003.4|28996.4|28995.9|28988.9|29005.9|28998.9|28995.9|28988.9|122
1634533200000|2021-10-18 05:00:00|28998.4|28991.4|29010.9|29003.9|29010.9|29003.9|28990.9|28983.9|244
1634533500000|2021-10-18 05:05:00|29005.9|28998.9|29010.9|29003.9|29010.9|29003.9|29000.9|28993.9|137
1634533800000|2021-10-18 05:10:00|29008.4|29001.4|29005.9|28998.9|29010.9|29003.9|29000.9|28993.9|70
1634534100000|2021-10-18 05:15:00|29000.9|28993.9|29008.4|29001.4|29015.9|29008.9|28995.9|28988.9|134
1634534400000|2021-10-18 05:20:00|29005.9|28998.9|29025.9|29018.9|29025.9|29018.9|29005.9|28998.9|110
1634534700000|2021-10-18 05:25:00|29030.9|29023.9|29040.9|29033.9|29050.9|29043.9|29025.9|29018.9|336
1634535000000|2021-10-18 05:30:00|29043.4|29036.4|29025.9|29018.9|29043.4|29036.4|29015.9|29008.9|200
1634535300000|2021-10-18 05:35:00|29020.9|29013.9|29000.9|28993.9|29025.9|29018.9|28995.9|28988.9|215
1634535600000|2021-10-18 05:40:00|29003.4|28996.4|28995.9|28988.9|29010.9|29003.9|28993.4|28986.4|543
1634535900000|2021-10-18 05:45:00|28993.4|28986.4|28995.9|28988.9|28995.9|28988.9|28985.9|28978.9|483
1634536200000|2021-10-18 05:50:00|28990.9|28983.9|29005.9|28998.9|29005.9|28998.9|28985.9|28978.9|615
1634536500000|2021-10-18 05:55:00|29010.9|29003.9|29020.9|29013.9|29030.9|29023.9|29000.9|28993.9|1353
1634536800000|2021-10-18 06:00:00|29018.4|29011.4|28985.9|28978.9|29020.9|29013.9|28985.9|28978.9|1434
1634537100000|2021-10-18 06:05:00|28988.4|28981.4|28973.4|28966.4|28995.9|28988.9|28965.9|28958.9|760
1634537400000|2021-10-18 06:10:00|28970.9|28963.9|28920.9|28913.9|28980.9|28973.9|28918.4|28911.4|505
1634537700000|2021-10-18 06:15:00|28923.4|28916.4|28908.4|28901.4|28930.9|28923.9|28900.9|28893.9|543
1634538000000|2021-10-18 06:20:00|28905.9|28898.9|28930.9|28923.9|28930.9|28923.9|28905.9|28898.9|233
1634538300000|2021-10-18 06:25:00|28925.9|28918.9|28925.9|28918.9|28933.4|28926.4|28915.9|28908.9|125
1634538600000|2021-10-18 06:30:00|28923.4|28916.4|28938.4|28931.4|28940.9|28933.9|28923.4|28916.4|30
1634538900000|2021-10-18 06:35:00|28935.9|28928.9|28925.9|28918.9|28938.4|28931.4|28920.9|28913.9|55
1634539200000|2021-10-18 06:40:00|28923.4|28916.4|28920.9|28913.9|28925.9|28918.9|28918.4|28911.4|27
1634539500000|2021-10-18 06:45:00|28918.4|28911.4|28908.4|28901.4|28920.9|28913.9|28908.4|28901.4|40
1634539800000|2021-10-18 06:50:00|28910.9|28903.9|28923.4|28916.4|28925.9|28918.9|28905.9|28898.9|27
1634540100000|2021-10-18 06:55:00|28925.9|28918.9|28935.9|28928.9|28945.9|28938.9|28925.9|28918.9|27
1634540400000|2021-10-18 07:00:00|28938.4|28931.4|28925.9|28918.9|28940.9|28933.9|28918.4|28911.4|78
1634540700000|2021-10-18 07:05:00|28928.4|28921.4|28928.4|28921.4|28940.9|28933.9|28918.4|28911.4|76
1634541000000|2021-10-18 07:10:00|28930.9|28923.9|28940.9|28933.9|28945.9|28938.9|28923.4|28916.4|77
1634541300000|2021-10-18 07:15:00|28938.4|28931.4|28923.4|28916.4|28945.9|28938.9|28920.9|28913.9|107
1634541600000|2021-10-18 07:20:00|28925.9|28918.9|28880.9|28873.9|28925.9|28918.9|28860.9|28853.9|168
1634541900000|2021-10-18 07:25:00|28878.4|28871.4|28920.9|28913.9|28928.4|28921.4|28878.4|28871.4|131
1634542200000|2021-10-18 07:30:00|28918.4|28911.4|28895.9|28888.9|28923.4|28916.4|28880.9|28873.9|215
1634542500000|2021-10-18 07:35:00|28893.4|28886.4|28890.9|28883.9|28910.9|28903.9|28890.9|28883.9|77
1634542800000|2021-10-18 07:40:00|28888.4|28881.4|28895.9|28888.9|28903.4|28896.4|28880.9|28873.9|83
1634543100000|2021-10-18 07:45:00|28893.4|28886.4|28910.9|28903.9|28915.9|28908.9|28890.9|28883.9|127
1634543400000|2021-10-18 07:50:00|28908.4|28901.4|28920.9|28913.9|28920.9|28913.9|28900.9|28893.9|50
1634543700000|2021-10-18 07:55:00|28915.9|28908.9|28915.9|28908.9|28935.9|28928.9|28915.9|28908.9|75
1634544000000|2021-10-18 08:00:00|28910.9|28903.9|28935.9|28928.9|28938.4|28931.4|28905.9|28898.9|98
1634544300000|2021-10-18 08:05:00|28930.9|28923.9|28935.9|28928.9|28935.9|28928.9|28918.4|28911.4|66
1634544600000|2021-10-18 08:10:00|28933.4|28926.4|28938.4|28931.4|28945.9|28938.9|28933.4|28926.4|69
1634544900000|2021-10-18 08:15:00|28940.9|28933.9|28930.9|28923.9|28940.9|28933.9|28920.9|28913.9|65
1634545200000|2021-10-18 08:20:00|28925.9|28918.9|28940.9|28933.9|28950.9|28943.9|28925.9|28918.9|112
1634545500000|2021-10-18 08:25:00|28938.4|28931.4|28945.9|28938.9|28955.9|28948.9|28935.9|28928.9|103
1634545800000|2021-10-18 08:30:00|28940.9|28933.9|28930.9|28923.9|28945.9|28938.9|28920.9|28913.9|204
1634546100000|2021-10-18 08:35:00|28933.4|28926.4|28930.9|28923.9|28938.4|28931.4|28925.9|28918.9|52
1634546400000|2021-10-18 08:40:00|28925.9|28918.9|28935.9|28928.9|28943.4|28936.4|28920.9|28913.9|66
1634546700000|2021-10-18 08:45:00|28930.9|28923.9|28925.9|28918.9|28945.9|28938.9|28925.9|28918.9|39
1634547000000|2021-10-18 08:50:00|28928.4|28921.4|28930.9|28923.9|28930.9|28923.9|28920.9|28913.9|26
1634547300000|2021-10-18 08:55:00|28935.9|28928.9|28925.9|28918.9|28935.9|28928.9|28920.9|28913.9|28
1634547600000|2021-10-18 09:00:00|28928.4|28921.4|28915.9|28908.9|28935.9|28928.9|28910.9|28903.9|177
1634547900000|2021-10-18 09:05:00|28918.4|28911.4|28925.9|28918.9|28930.9|28923.9|28915.9|28908.9|103
1634548200000|2021-10-18 09:10:00|28923.4|28916.4|28915.9|28908.9|28925.9|28918.9|28915.9|28908.9|42
1634548500000|2021-10-18 09:15:00|28918.4|28911.4|28925.9|28918.9|28930.9|28923.9|28915.9|28908.9|66
1634548800000|2021-10-18 09:20:00|28928.4|28921.4|28940.9|28933.9|28940.9|28933.9|28928.4|28921.4|78
1634549100000|2021-10-18 09:25:00|28935.9|28928.9|28950.9|28943.9|28950.9|28943.9|28935.9|28928.9|90
1634549400000|2021-10-18 09:30:00|28948.4|28941.4|28940.9|28933.9|28950.9|28943.9|28930.9|28923.9|69
1634549700000|2021-10-18 09:35:00|28938.4|28931.4|28930.9|28923.9|28948.4|28941.4|28930.9|28923.9|44
1634550000000|2021-10-18 09:40:00|28935.9|28928.9|28930.9|28923.9|28938.4|28931.4|28925.9|28918.9|54
1634550300000|2021-10-18 09:45:00|28925.9|28918.9|28925.9|28918.9|28935.9|28928.9|28920.9|28913.9|58
1634550600000|2021-10-18 09:50:00|28928.4|28921.4|28930.9|28923.9|28940.9|28933.9|28925.9|28918.9|29
1634550900000|2021-10-18 09:55:00|28925.9|28918.9|28930.9|28923.9|28935.9|28928.9|28925.9|28918.9|63
1634551200000|2021-10-18 10:00:00|28928.4|28921.4|28950.9|28943.9|28950.9|28943.9|28925.9|28918.9|207
1634551500000|2021-10-18 10:05:00|28948.4|28941.4|28940.9|28933.9|28953.4|28946.4|28940.9|28933.9|126
1634551800000|2021-10-18 10:10:00|28935.9|28928.9|28920.9|28913.9|28943.4|28936.4|28915.9|28908.9|34
1634552100000|2021-10-18 10:15:00|28918.4|28911.4|28920.9|28913.9|28925.9|28918.9|28910.9|28903.9|103
1634552400000|2021-10-18 10:20:00|28923.4|28916.4|28923.4|28916.4|28938.4|28931.4|28920.9|28913.9|38
1634552700000|2021-10-18 10:25:00|28920.9|28913.9|28920.9|28913.9|28930.9|28923.9|28920.9|28913.9|30
1634553000000|2021-10-18 10:30:00|28923.4|28916.4|28938.4|28931.4|28940.9|28933.9|28920.9|28913.9|46
1634553300000|2021-10-18 10:35:00|28935.9|28928.9|28925.9|28918.9|28935.9|28928.9|28925.9|28918.9|20
1634553600000|2021-10-18 10:40:00|28928.4|28921.4|28943.4|28936.4|28945.9|28938.9|28923.4|28916.4|74
1634553900000|2021-10-18 10:45:00|28940.9|28933.9|28930.9|28923.9|28940.9|28933.9|28930.9|28923.9|61
1634554200000|2021-10-18 10:50:00|28925.9|28918.9|28930.9|28923.9|28930.9|28923.9|28920.9|28913.9|17
1634554500000|2021-10-18 10:55:00|28925.9|28918.9|28925.9|28918.9|28935.9|28928.9|28925.9|28918.9|7
1634554800000|2021-10-18 11:00:00|28928.4|28921.4|28940.9|28933.9|28940.9|28933.9|28928.4|28921.4|74
1634555100000|2021-10-18 11:05:00|28938.4|28931.4|28945.9|28938.9|28945.9|28938.9|28930.9|28923.9|41
1634555400000|2021-10-18 11:10:00|28943.4|28936.4|28940.9|28933.9|28945.9|28938.9|28935.9|28928.9|49
1634555700000|2021-10-18 11:15:00|28938.4|28931.4|28940.9|28933.9|28945.9|28938.9|28935.9|28928.9|17
1634556000000|2021-10-18 11:20:00|28943.4|28936.4|28950.9|28943.9|28950.9|28943.9|28940.9|28933.9|86
1634556300000|2021-10-18 11:25:00|28948.4|28941.4|28955.9|28948.9|28960.9|28953.9|28940.9|28933.9|79
1634556600000|2021-10-18 11:30:00|28958.4|28951.4|28950.9|28943.9|28965.9|28958.9|28950.9|28943.9|207
1634556900000|2021-10-18 11:35:00|28955.9|28948.9|28943.4|28936.4|28955.9|28948.9|28938.4|28931.4|66
1634557200000|2021-10-18 11:40:00|28940.9|28933.9|28945.9|28938.9|28945.9|28938.9|28940.9|28933.9|42
1634557500000|2021-10-18 11:45:00|28950.9|28943.9|28950.9|28943.9|28950.9|28943.9|28945.9|28938.9|25
1634557800000|2021-10-18 11:50:00|28948.4|28941.4|28950.9|28943.9|28955.9|28948.9|28945.9|28938.9|50
1634558100000|2021-10-18 11:55:00|28945.9|28938.9|28940.9|28933.9|28945.9|28938.9|28940.9|28933.9|37
1634558400000|2021-10-18 12:00:00|28935.9|28928.9|28900.9|28893.9|28935.9|28928.9|28895.9|28888.9|308
1634558700000|2021-10-18 12:05:00|28903.4|28896.4|28908.4|28901.4|28910.9|28903.9|28893.4|28886.4|150
1634559000000|2021-10-18 12:10:00|28905.9|28898.9|28895.9|28888.9|28905.9|28898.9|28885.9|28878.9|88
1634559300000|2021-10-18 12:15:00|28898.4|28891.4|28898.4|28891.4|28900.9|28893.9|28890.9|28883.9|59
1634559600000|2021-10-18 12:20:00|28900.9|28893.9|28895.9|28888.9|28905.9|28898.9|28890.9|28883.9|52
1634559900000|2021-10-18 12:25:00|28893.4|28886.4|28895.9|28888.9|28905.9|28898.9|28890.9|28883.9|97
1634560200000|2021-10-18 12:30:00|28893.4|28886.4|28895.9|28888.9|28900.9|28893.9|28885.9|28878.9|56
1634560500000|2021-10-18 12:35:00|28893.4|28886.4|28910.9|28903.9|28910.9|28903.9|28893.4|28886.4|39
1634560800000|2021-10-18 12:40:00|28905.9|28898.9|28910.9|28903.9|28915.9|28908.9|28900.9|28893.9|55
1634561100000|2021-10-18 12:45:00|28905.9|28898.9|28890.9|28883.9|28913.4|28906.4|28885.9|28878.9|52
1634561400000|2021-10-18 12:50:00|28893.4|28886.4|28880.9|28873.9|28895.9|28888.9|28878.4|28871.4|133
1634561700000|2021-10-18 12:55:00|28878.4|28871.4|28883.4|28876.4|28885.9|28878.9|28875.9|28868.9|68
1634562000000|2021-10-18 13:00:00|28880.9|28873.9|28880.9|28873.9|28880.9|28873.9|28865.9|28858.9|206
1634562300000|2021-10-18 13:05:00|28885.9|28878.9|28890.9|28883.9|28890.9|28883.9|28880.9|28873.9|23
1634562600000|2021-10-18 13:10:00|28888.4|28881.4|28885.9|28878.9|28890.9|28883.9|28875.9|28868.9|69
1634562900000|2021-10-18 13:15:00|28888.4|28881.4|28885.9|28878.9|28890.9|28883.9|28875.9|28868.9|129
1634563200000|2021-10-18 13:20:00|28888.4|28881.4|28890.9|28883.9|28893.4|28886.4|28883.4|28876.4|19
1634563500000|2021-10-18 13:25:00|28893.4|28886.4|28885.9|28878.9|28895.9|28888.9|28880.9|28873.9|66
1634563800000|2021-10-18 13:30:00|28880.9|28873.9|28880.9|28873.9|28905.9|28898.9|28870.9|28863.9|363
1634564100000|2021-10-18 13:35:00|28875.9|28868.9|28890.9|28883.9|28893.4|28886.4|28868.4|28861.4|147
1634564400000|2021-10-18 13:40:00|28885.9|28878.9|28928.4|28921.4|28938.4|28931.4|28880.9|28873.9|224
1634564700000|2021-10-18 13:45:00|28930.9|28923.9|28955.9|28948.9|28965.9|28958.9|28920.9|28913.9|143
1634565000000|2021-10-18 13:50:00|28958.4|28951.4|28950.9|28943.9|28975.9|28968.9|28950.9|28943.9|118
1634565300000|2021-10-18 13:55:00|28945.9|28938.9|28965.9|28958.9|28973.4|28966.4|28945.9|28938.9|122
1634565600000|2021-10-18 14:00:00|28960.9|28953.9|28968.4|28961.4|28970.9|28963.9|28950.9|28943.9|194
1634565900000|2021-10-18 14:05:00|28970.9|28963.9|28980.9|28973.9|28990.9|28983.9|28965.9|28958.9|178
1634566200000|2021-10-18 14:10:00|28978.4|28971.4|28970.9|28963.9|28980.9|28973.9|28963.4|28956.4|153
1634566500000|2021-10-18 14:15:00|28965.9|28958.9|28960.9|28953.9|28970.9|28963.9|28950.9|28943.9|68
1634566800000|2021-10-18 14:20:00|28958.4|28951.4|28960.9|28953.9|28965.9|28958.9|28943.4|28936.4|57
1634567100000|2021-10-18 14:25:00|28963.4|28956.4|28970.9|28963.9|28980.9|28973.9|28958.4|28951.4|56
1634567400000|2021-10-18 14:30:00|28968.4|28961.4|28955.9|28948.9|28970.9|28963.9|28943.4|28936.4|121
1634567700000|2021-10-18 14:35:00|28950.9|28943.9|28960.9|28953.9|28963.4|28956.4|28940.9|28933.9|82
1634568000000|2021-10-18 14:40:00|28965.9|28958.9|28993.4|28986.4|28995.9|28988.9|28960.9|28953.9|219
1634568300000|2021-10-18 14:45:00|28995.9|28988.9|29010.9|29003.9|29010.9|29003.9|28985.9|28978.9|164
1634568600000|2021-10-18 14:50:00|29008.4|29001.4|29005.9|28998.9|29015.9|29008.9|28995.9|28988.9|186
1634568900000|2021-10-18 14:55:00|29003.4|28996.4|29005.9|28998.9|29005.9|28998.9|28990.9|28983.9|118
1634569200000|2021-10-18 15:00:00|29003.4|28996.4|29010.9|29003.9|29013.4|29006.4|28995.9|28988.9|89
1634569500000|2021-10-18 15:05:00|29005.9|28998.9|29038.4|29031.4|29040.9|29033.9|29005.9|28998.9|168
1634569800000|2021-10-18 15:10:00|29035.9|29028.9|29038.4|29031.4|29040.9|29033.9|29030.9|29023.9|71
1634570100000|2021-10-18 15:15:00|29035.9|29028.9|29065.9|29058.9|29070.9|29063.9|29035.9|29028.9|142
1634570400000|2021-10-18 15:20:00|29060.9|29053.9|29083.4|29076.4|29090.9|29083.9|29060.9|29053.9|246
1634570700000|2021-10-18 15:25:00|29085.9|29078.9|29055.9|29048.9|29085.9|29078.9|29053.4|29046.4|105
1634571000000|2021-10-18 15:30:00|29053.4|29046.4|29055.9|29048.9|29065.9|29058.9|29050.9|29043.9|174
1634571300000|2021-10-18 15:35:00|29058.4|29051.4|29050.9|29043.9|29063.4|29056.4|29040.9|29033.9|88
1634571600000|2021-10-18 15:40:00|29053.4|29046.4|29055.9|29048.9|29055.9|29048.9|29043.4|29036.4|52
1634571900000|2021-10-18 15:45:00|29053.4|29046.4|29070.9|29063.9|29070.9|29063.9|29050.9|29043.9|28
1634572200000|2021-10-18 15:50:00|29075.9|29068.9|29095.9|29088.9|29095.9|29088.9|29075.9|29068.9|122
1634572500000|2021-10-18 15:55:00|29093.4|29086.4|29080.9|29073.9|29095.9|29088.9|29075.9|29068.9|61
1634572800000|2021-10-18 16:00:00|29075.9|29068.9|29083.4|29076.4|29095.9|29088.9|29075.9|29068.9|88
1634573100000|2021-10-18 16:05:00|29080.9|29073.9|29080.9|29073.9|29090.9|29083.9|29075.9|29068.9|90
1634573400000|2021-10-18 16:10:00|29078.4|29071.4|29075.9|29068.9|29085.9|29078.9|29065.9|29058.9|63
1634573700000|2021-10-18 16:15:00|29080.9|29073.9|29070.9|29063.9|29080.9|29073.9|29065.9|29058.9|53
1634574000000|2021-10-18 16:20:00|29073.4|29066.4|29070.9|29063.9|29075.9|29068.9|29065.9|29058.9|16
1634574300000|2021-10-18 16:25:00|29065.9|29058.9|29075.9|29068.9|29075.9|29068.9|29060.9|29053.9|41
1634574600000|2021-10-18 16:30:00|29070.9|29063.9|29083.4|29076.4|29088.4|29081.4|29070.9|29063.9|134
1634574900000|2021-10-18 16:35:00|29080.9|29073.9|29075.9|29068.9|29085.9|29078.9|29070.9|29063.9|87
1634575200000|2021-10-18 16:40:00|29078.4|29071.4|29075.9|29068.9|29080.9|29073.9|29070.9|29063.9|38
1634575500000|2021-10-18 16:45:00|29070.9|29063.9|29065.9|29058.9|29075.9|29068.9|29065.9|29058.9|15
1634575800000|2021-10-18 16:50:00|29068.4|29061.4|29060.9|29053.9|29068.4|29061.4|29055.9|29048.9|88
1634576100000|2021-10-18 16:55:00|29058.4|29051.4|29060.9|29053.9|29065.9|29058.9|29055.9|29048.9|33
1634576400000|2021-10-18 17:00:00|29063.4|29056.4|29065.9|29058.9|29068.4|29061.4|29055.9|29048.9|23
1634576700000|2021-10-18 17:05:00|29060.9|29053.9|29060.9|29053.9|29065.9|29058.9|29060.9|29053.9|14
1634577000000|2021-10-18 17:10:00|29063.4|29056.4|29063.4|29056.4|29065.9|29058.9|29055.9|29048.9|35
1634577300000|2021-10-18 17:15:00|29060.9|29053.9|29065.9|29058.9|29070.9|29063.9|29060.9|29053.9|23
1634577600000|2021-10-18 17:20:00|29068.4|29061.4|29070.9|29063.9|29073.4|29066.4|29065.9|29058.9|45
1634577900000|2021-10-18 17:25:00|29073.4|29066.4|29065.9|29058.9|29080.9|29073.9|29065.9|29058.9|44
1634578200000|2021-10-18 17:30:00|29068.4|29061.4|29068.4|29061.4|29070.9|29063.9|29065.9|29058.9|23
1634578500000|2021-10-18 17:35:00|29070.9|29063.9|29060.9|29053.9|29070.9|29063.9|29060.9|29053.9|99
1634578800000|2021-10-18 17:40:00|29058.4|29051.4|29060.9|29053.9|29060.9|29053.9|29055.9|29048.9|16
1634579100000|2021-10-18 17:45:00|29065.9|29058.9|29055.9|29048.9|29065.9|29058.9|29050.9|29043.9|45
1634579400000|2021-10-18 17:50:00|29053.4|29046.4|29050.9|29043.9|29060.9|29053.9|29050.9|29043.9|18
1634579700000|2021-10-18 17:55:00|29055.9|29048.9|29075.9|29068.9|29075.9|29068.9|29050.9|29043.9|116
1634580000000|2021-10-18 18:00:00|29073.4|29066.4|29080.9|29073.9|29080.9|29073.9|29070.9|29063.9|185
1634580300000|2021-10-18 18:05:00|29075.9|29068.9|29080.9|29073.9|29085.9|29078.9|29075.9|29068.9|41
1634580600000|2021-10-18 18:10:00|29083.4|29076.4|29070.9|29063.9|29085.9|29078.9|29070.9|29063.9|29
1634580900000|2021-10-18 18:15:00|29073.4|29066.4|29075.9|29068.9|29078.4|29071.4|29070.9|29063.9|48
1634581200000|2021-10-18 18:20:00|29070.9|29063.9|29060.9|29053.9|29070.9|29063.9|29060.9|29053.9|17
1634581500000|2021-10-18 18:25:00|29058.4|29051.4|29068.4|29061.4|29070.9|29063.9|29045.9|29038.9|47
1634581800000|2021-10-18 18:30:00|29065.9|29058.9|29065.9|29058.9|29070.9|29063.9|29060.9|29053.9|26
1634582100000|2021-10-18 18:35:00|29070.9|29063.9|29065.9|29058.9|29070.9|29063.9|29060.9|29053.9|32
1634582400000|2021-10-18 18:40:00|29068.4|29061.4|29075.9|29068.9|29080.9|29073.9|29065.9|29058.9|36
1634582700000|2021-10-18 18:45:00|29073.4|29066.4|29075.9|29068.9|29075.9|29068.9|29065.9|29058.9|53
1634583000000|2021-10-18 18:50:00|29080.9|29073.9|29075.9|29068.9|29080.9|29073.9|29070.9|29063.9|46
1634583300000|2021-10-18 18:55:00|29078.4|29071.4|29095.9|29088.9|29095.9|29088.9|29075.9|29068.9|71
1634583600000|2021-10-18 19:00:00|29090.9|29083.9|29093.4|29086.4|29095.9|29088.9|29080.9|29073.9|136
1634583900000|2021-10-18 19:05:00|29090.9|29083.9|29085.9|29078.9|29095.9|29088.9|29080.9|29073.9|67
1634584200000|2021-10-18 19:10:00|29090.9|29083.9|29085.9|29078.9|29100.9|29093.9|29080.9|29073.9|78
1634584500000|2021-10-18 19:15:00|29083.4|29076.4|29095.9|29088.9|29095.9|29088.9|29080.9|29073.9|50
1634584800000|2021-10-18 19:20:00|29093.4|29086.4|29098.4|29091.4|29100.9|29093.9|29090.9|29083.9|71
1634585100000|2021-10-18 19:25:00|29095.9|29088.9|29100.9|29093.9|29100.9|29093.9|29090.9|29083.9|42
1634585400000|2021-10-18 19:30:00|29095.9|29088.9|29090.9|29083.9|29105.9|29098.9|29090.9|29083.9|65
1634585700000|2021-10-18 19:35:00|29095.9|29088.9|29100.9|29093.9|29105.9|29098.9|29090.9|29083.9|171
1634586000000|2021-10-18 19:40:00|29105.9|29098.9|29078.4|29071.4|29105.9|29098.9|29070.9|29063.9|233
1634586300000|2021-10-18 19:45:00|29075.9|29068.9|29090.9|29083.9|29110.9|29103.9|29075.9|29068.9|298
1634586600000|2021-10-18 19:50:00|29093.4|29086.4|29080.9|29073.9|29100.9|29093.9|29070.9|29063.9|283
1634586900000|2021-10-18 19:55:00|29083.4|29076.4|29090.9|29083.9|29095.9|29088.9|29070.9|29063.9|365
1634587200000|2021-10-18 20:00:00|29088.4|29081.4|29083.4|29076.4|29090.9|29083.9|29078.4|29071.4|110
1634587500000|2021-10-18 20:05:00|29080.9|29073.9|29090.9|29083.9|29090.9|29083.9|29078.4|29071.4|19
1634587800000|2021-10-18 20:10:00|29095.9|29088.9|29110.9|29103.9|29110.9|29103.9|29095.9|29088.9|19
1634588100000|2021-10-18 20:15:00|29114.9|29099.9|29099.9|29084.9|29114.9|29099.9|29097.4|29082.4|38
1634588400000|2021-10-18 20:20:00|29097.4|29082.4|29077.4|29062.4|29097.4|29082.4|29077.4|29062.4|34
1634588700000|2021-10-18 20:25:00|29079.9|29064.9|29082.4|29067.4|29082.4|29067.4|29079.9|29064.9|4
1634589000000|2021-10-18 20:30:00|29084.9|29069.9|29084.9|29069.9|29084.9|29069.9|29082.4|29067.4|3
1634589300000|2021-10-18 20:35:00|29087.4|29072.4|29082.4|29067.4|29087.4|29072.4|29079.9|29064.9|18
1634589600000|2021-10-18 20:40:00|29079.9|29064.9|29082.4|29067.4|29084.9|29069.9|29079.9|29064.9|2
1634589900000|2021-10-18 20:45:00|29079.9|29064.9|29079.9|29064.9|29079.9|29064.9|29079.9|29064.9|31
1634590200000|2021-10-18 20:50:00|29074.9|29059.9|29082.4|29067.4|29087.4|29072.4|29074.9|29059.9|29
1634590500000|2021-10-18 20:55:00|29079.9|29064.9|29086.3|29056.3|29094.9|29079.9|29077.4|29054.3|49
1634590800000|2021-10-18 21:00:00|29086.4|29056.4|29087.7|29057.7|29088.6|29058.6|29085.8|29055.8|0
1634591100000|2021-10-18 21:05:00|29087.8|29057.8|29088.2|29058.2|29088.7|29058.7|29087.5|29057.5|0
1634591400000|2021-10-18 21:10:00|29088.4|29058.4|29088|29058|29088.6|29058.6|29087.7|29057.7|0
1634591700000|2021-10-18 21:15:00|29089.2|29059.2|29088|29058|29089.5|29059.5|29088|29058|0
1634592000000|2021-10-18 21:20:00|29087.8|29057.8|29088|29058|29088.8|29058.8|29087.5|29057.5|0
1634592300000|2021-10-18 21:25:00|29087.9|29057.9|29088.6|29058.6|29088.9|29058.9|29087.7|29057.7|0
1634592600000|2021-10-18 21:30:00|29088.8|29058.8|29088.8|29058.8|29088.8|29058.8|29088.8|29058.8|0
1634592900000|2021-10-18 21:35:00|29089|29059|29088.8|29058.8|29089.3|29059.3|29088.5|29058.5|0
1634593200000|2021-10-18 21:40:00|29088.9|29058.9|29089.2|29059.2|29089.4|29059.4|29088.4|29058.4|0
1634593500000|2021-10-18 21:45:00|29088.9|29058.9|29088.3|29058.3|29088.9|29058.9|29088.3|29058.3|0
1634593800000|2021-10-18 21:50:00|29086.9|29056.9|29087.3|29057.3|29087.4|29057.4|29086.4|29056.4|0
1634594100000|2021-10-18 21:55:00|29086.6|29056.6|29087.6|29057.6|29088.1|29058.1|29085.5|29055.5|0
1634594400000|2021-10-18 22:00:00|29083.8|29053.8|29087.4|29072.4|29088.3|29072.4|29082.9|29052.9|1
1634594700000|2021-10-18 22:05:00|29084.9|29069.9|29079.9|29064.9|29087.4|29072.4|29079.9|29064.9|9
1634595000000|2021-10-18 22:10:00|29077.4|29062.4|29089.9|29074.9|29092.4|29077.4|29077.4|29062.4|90
1634595300000|2021-10-18 22:15:00|29087.4|29072.4|29077.4|29062.4|29087.4|29072.4|29077.4|29062.4|6
1634595600000|2021-10-18 22:20:00|29079.9|29064.9|29077.4|29062.4|29079.9|29064.9|29074.9|29059.9|2
1634595900000|2021-10-18 22:25:00|29074.9|29059.9|29074.7|29059.7|29079.7|29064.7|29074.7|29059.7|0
1634596200000|2021-10-18 22:30:00|29077.2|29062.2|29072.2|29057.2|29077.2|29062.2|29072.2|29057.2|0
1634596500000|2021-10-18 22:35:00|29069.7|29054.7|29054.7|29039.7|29069.7|29054.7|29054.7|29039.7|12
1634596800000|2021-10-18 22:40:00|29064.7|29049.7|29049.7|29034.7|29064.7|29049.7|29044.7|29029.7|34
1634597100000|2021-10-18 22:45:00|29052.2|29037.2|29049.7|29034.7|29054.7|29039.7|29049.7|29034.7|8
1634597400000|2021-10-18 22:50:00|29054.7|29039.7|29052.2|29037.2|29054.7|29039.7|29052.2|29037.2|5
1634597700000|2021-10-18 22:55:00|29049.7|29034.7|29044.7|29029.7|29052.2|29037.2|29044.7|29029.7|5
1634598000000|2021-10-18 23:00:00|29042.2|29027.2|29044.7|29029.7|29054.7|29039.7|29042.2|29027.2|130
1634598300000|2021-10-18 23:05:00|29039.7|29024.7|29024.7|29009.7|29044.7|29029.7|29019.7|29004.7|133
1634598600000|2021-10-18 23:10:00|29029.7|29014.7|29024.7|29009.7|29034.7|29019.7|29024.7|29009.7|41
1634598900000|2021-10-18 23:15:00|29019.7|29004.7|29027.2|29012.2|29032.2|29017.2|29014.7|28999.7|48
1634599200000|2021-10-18 23:20:00|29029.7|29014.7|29034.7|29019.7|29034.7|29019.7|29014.7|28999.7|17
1634599500000|2021-10-18 23:25:00|29029.7|29014.7|29044.7|29029.7|29044.7|29029.7|29029.7|29014.7|18
1634599800000|2021-10-18 23:30:00|29042.2|29027.2|29043.2|29036.2|29060.7|29053.7|29040.7|29027.2|9187
1634600100000|2021-10-18 23:35:00|29045.7|29038.7|29045.7|29038.7|29050.7|29043.7|29040.7|29033.7|25
1634600400000|2021-10-18 23:40:00|29043.2|29036.2|29080.7|29073.7|29080.7|29073.7|29035.7|29028.7|153
1634600700000|2021-10-18 23:45:00|29085.7|29078.7|29093.2|29086.2|29095.7|29088.7|29050.7|29043.7|510
1634601000000|2021-10-18 23:50:00|29090.7|29083.7|29113.2|29106.2|29128.2|29121.2|29085.7|29078.7|409
1634601300000|2021-10-18 23:55:00|29110.7|29103.7|29095.7|29088.7|29115.7|29108.7|29085.7|29078.7|468
1634601600000|2021-10-19 00:00:00|29090.7|29083.7|29160.7|29153.7|29185.7|29178.7|29075.7|29068.7|1590
1634601900000|2021-10-19 00:05:00|29163.2|29156.2|29195.7|29188.7|29205.7|29198.7|29160.7|29153.7|1073
1634602200000|2021-10-19 00:10:00|29198.2|29191.2|29215.7|29208.7|29230.7|29223.7|29190.7|29183.7|972
1634602500000|2021-10-19 00:15:00|29218.2|29211.2|29210.7|29203.7|29255.7|29248.7|29210.7|29203.7|978
1634602800000|2021-10-19 00:20:00|29215.7|29208.7|29205.7|29198.7|29240.7|29233.7|29195.7|29188.7|628
1634603100000|2021-10-19 00:25:00|29208.2|29201.2|29195.7|29188.7|29210.7|29203.7|29190.7|29183.7|409
1634603400000|2021-10-19 00:30:00|29198.2|29191.2|29235.7|29228.7|29240.7|29233.7|29195.7|29188.7|333
1634603700000|2021-10-19 00:35:00|29240.7|29233.7|29195.7|29188.7|29240.7|29233.7|29190.7|29183.7|462
1634604000000|2021-10-19 00:40:00|29190.7|29183.7|29180.7|29173.7|29200.7|29193.7|29175.7|29168.7|528
1634604300000|2021-10-19 00:45:00|29175.7|29168.7|29155.7|29148.7|29180.7|29173.7|29135.7|29128.7|497
1634604600000|2021-10-19 00:50:00|29150.7|29143.7|29130.7|29123.7|29160.7|29153.7|29130.7|29123.7|272
1634604900000|2021-10-19 00:55:00|29125.7|29118.7|29135.7|29128.7|29140.7|29133.7|29070.7|29063.7|1052
1634605200000|2021-10-19 01:00:00|29130.7|29123.7|29135.7|29128.7|29155.7|29148.7|29125.7|29118.7|371
1634605500000|2021-10-19 01:05:00|29138.2|29131.2|29125.7|29118.7|29145.7|29138.7|29115.7|29108.7|359
1634605800000|2021-10-19 01:10:00|29128.2|29121.2|29123.2|29116.2|29135.7|29128.7|29105.7|29098.7|227
1634606100000|2021-10-19 01:15:00|29125.7|29118.7|29120.7|29113.7|29125.7|29118.7|29095.7|29088.7|215
1634606400000|2021-10-19 01:20:00|29123.2|29116.2|29108.2|29101.2|29140.7|29133.7|29105.7|29098.7|293
1634606700000|2021-10-19 01:25:00|29110.7|29103.7|29118.2|29111.2|29128.2|29121.2|29098.2|29091.2|189
1634607000000|2021-10-19 01:30:00|29120.7|29113.7|29148.2|29141.2|29150.7|29143.7|29105.7|29098.7|421
1634607300000|2021-10-19 01:35:00|29145.7|29138.7|29155.7|29148.7|29168.2|29161.2|29145.7|29138.7|294
1634607600000|2021-10-19 01:40:00|29158.2|29151.2|29170.7|29163.7|29170.7|29163.7|29148.2|29141.2|205
1634607900000|2021-10-19 01:45:00|29175.7|29168.7|29165.7|29158.7|29185.7|29178.7|29165.7|29158.7|229
1634608200000|2021-10-19 01:50:00|29168.2|29161.2|29190.7|29183.7|29190.7|29183.7|29150.7|29143.7|229
1634608500000|2021-10-19 01:55:00|29193.2|29186.2|29185.7|29178.7|29200.7|29193.7|29185.7|29178.7|344
1634608800000|2021-10-19 02:00:00|29188.2|29181.2|29210.7|29203.7|29220.7|29213.7|29185.7|29178.7|559
1634609100000|2021-10-19 02:05:00|29215.7|29208.7|29210.7|29203.7|29220.7|29213.7|29195.7|29188.7|204
1634609400000|2021-10-19 02:10:00|29208.2|29201.2|29220.7|29213.7|29225.7|29218.7|29205.7|29198.7|178
1634609700000|2021-10-19 02:15:00|29225.7|29218.7|29220.7|29213.7|29225.7|29218.7|29215.7|29208.7|91
1634610000000|2021-10-19 02:20:00|29218.2|29211.2|29210.7|29203.7|29220.7|29213.7|29200.7|29193.7|119
1634610300000|2021-10-19 02:25:00|29208.2|29201.2|29213.2|29206.2|29220.7|29213.7|29205.7|29198.7|120
1634610600000|2021-10-19 02:30:00|29210.7|29203.7|29205.7|29198.7|29220.7|29213.7|29205.7|29198.7|160
1634610900000|2021-10-19 02:35:00|29208.2|29201.2|29190.7|29183.7|29208.2|29201.2|29185.7|29178.7|116
1634611200000|2021-10-19 02:40:00|29195.7|29188.7|29195.7|29188.7|29208.2|29201.2|29175.7|29168.7|215
1634611500000|2021-10-19 02:45:00|29198.2|29191.2|29208.2|29201.2|29210.7|29203.7|29190.7|29183.7|85
1634611800000|2021-10-19 02:50:00|29205.7|29198.7|29195.7|29188.7|29205.7|29198.7|29195.7|29188.7|60
1634612100000|2021-10-19 02:55:00|29198.2|29191.2|29210.7|29203.7|29210.7|29203.7|29195.7|29188.7|125
1634612400000|2021-10-19 03:00:00|29208.2|29201.2|29235.7|29228.7|29240.7|29233.7|29205.7|29198.7|243
1634612700000|2021-10-19 03:05:00|29238.2|29231.2|29218.2|29211.2|29240.7|29233.7|29215.7|29208.7|134
1634613000000|2021-10-19 03:10:00|29220.7|29213.7|29225.7|29218.7|29230.7|29223.7|29215.7|29208.7|74
1634613300000|2021-10-19 03:15:00|29223.2|29216.2|29200.7|29193.7|29225.7|29218.7|29198.2|29191.2|127
1634613600000|2021-10-19 03:20:00|29203.2|29196.2|29195.7|29188.7|29203.2|29196.2|29188.2|29181.2|102
1634613900000|2021-10-19 03:25:00|29193.2|29186.2|29190.7|29183.7|29198.2|29191.2|29190.7|29183.7|65
1634614200000|2021-10-19 03:30:00|29188.2|29181.2|29215.7|29208.7|29220.7|29213.7|29188.2|29181.2|213
1634614500000|2021-10-19 03:35:00|29218.2|29211.2|29230.7|29223.7|29230.7|29223.7|29215.7|29208.7|138
1634614800000|2021-10-19 03:40:00|29233.2|29226.2|29245.7|29238.7|29280.7|29273.7|29230.7|29223.7|1028
1634615100000|2021-10-19 03:45:00|29248.2|29241.2|29268.2|29261.2|29270.7|29263.7|29240.7|29233.7|306
1634615400000|2021-10-19 03:50:00|29270.7|29263.7|29260.7|29253.7|29270.7|29263.7|29258.2|29251.2|175
1634615700000|2021-10-19 03:55:00|29258.2|29251.2|29260.7|29253.7|29265.7|29258.7|29255.7|29248.7|122
1634616000000|2021-10-19 04:00:00|29255.7|29248.7|29255.7|29248.7|29265.7|29258.7|29255.7|29248.7|145
1634616300000|2021-10-19 04:05:00|29258.2|29251.2|29235.7|29228.7|29260.7|29253.7|29235.7|29228.7|317
1634616600000|2021-10-19 04:10:00|29238.2|29231.2|29220.7|29213.7|29240.7|29233.7|29215.7|29208.7|353
1634616900000|2021-10-19 04:15:00|29223.2|29216.2|29220.7|29213.7|29240.7|29233.7|29220.7|29213.7|233
1634617200000|2021-10-19 04:20:00|29223.2|29216.2|29225.7|29218.7|29228.2|29221.2|29215.7|29208.7|129
1634617500000|2021-10-19 04:25:00|29228.2|29221.2|29235.7|29228.7|29240.7|29233.7|29215.7|29208.7|130
1634617800000|2021-10-19 04:30:00|29238.2|29231.2|29235.7|29228.7|29240.7|29233.7|29233.2|29226.2|162
1634618100000|2021-10-19 04:35:00|29233.2|29226.2|29210.7|29203.7|29235.7|29228.7|29205.7|29198.7|162
1634618400000|2021-10-19 04:40:00|29213.2|29206.2|29215.7|29208.7|29215.7|29208.7|29205.7|29198.7|93
1634618700000|2021-10-19 04:45:00|29210.7|29203.7|29200.7|29193.7|29210.7|29203.7|29195.7|29188.7|138
1634619000000|2021-10-19 04:50:00|29195.7|29188.7|29195.7|29188.7|29200.7|29193.7|29185.7|29178.7|89
1634619300000|2021-10-19 04:55:00|29198.2|29191.2|29200.7|29193.7|29208.2|29201.2|29190.7|29183.7|181
1634619600000|2021-10-19 05:00:00|29203.2|29196.2|29200.7|29193.7|29208.2|29201.2|29195.7|29188.7|127
1634619900000|2021-10-19 05:05:00|29198.2|29191.2|29185.7|29178.7|29200.7|29193.7|29185.7|29178.7|362
1634620200000|2021-10-19 05:10:00|29188.2|29181.2|29195.7|29188.7|29210.7|29203.7|29188.2|29181.2|378
1634620500000|2021-10-19 05:15:00|29198.2|29191.2|29185.7|29178.7|29198.2|29191.2|29185.7|29178.7|185
1634620800000|2021-10-19 05:20:00|29190.7|29183.7|29200.7|29193.7|29205.7|29198.7|29185.7|29178.7|220
1634621100000|2021-10-19 05:25:00|29205.7|29198.7|29200.7|29193.7|29205.7|29198.7|29195.7|29188.7|184
1634621400000|2021-10-19 05:30:00|29203.2|29196.2|29205.7|29198.7|29208.2|29201.2|29195.7|29188.7|209
1634621700000|2021-10-19 05:35:00|29208.2|29201.2|29185.7|29178.7|29208.2|29201.2|29175.7|29168.7|188
1634622000000|2021-10-19 05:40:00|29190.7|29183.7|29215.7|29208.7|29220.7|29213.7|29188.2|29181.2|390
1634622300000|2021-10-19 05:45:00|29213.2|29206.2|29215.7|29208.7|29220.7|29213.7|29205.7|29198.7|318
1634622600000|2021-10-19 05:50:00|29213.2|29206.2|29213.2|29206.2|29225.7|29218.7|29210.7|29203.7|364
1634622900000|2021-10-19 05:55:00|29215.7|29208.7|29230.7|29223.7|29230.7|29223.7|29200.7|29193.7|926
1634623200000|2021-10-19 06:00:00|29223.2|29216.2|29260.7|29253.7|29260.7|29253.7|29215.7|29208.7|2805
1634623500000|2021-10-19 06:05:00|29263.2|29256.2|29265.7|29258.7|29270.7|29263.7|29250.7|29243.7|1277
1634623800000|2021-10-19 06:10:00|29260.7|29253.7|29265.7|29258.7|29270.7|29263.7|29255.7|29248.7|346
1634624100000|2021-10-19 06:15:00|29270.7|29263.7|29265.7|29258.7|29275.7|29268.7|29260.7|29253.7|273
1634624400000|2021-10-19 06:20:00|29268.2|29261.2|29265.7|29258.7|29270.7|29263.7|29265.7|29258.7|149
1634624700000|2021-10-19 06:25:00|29270.7|29263.7|29265.7|29258.7|29275.7|29268.7|29265.7|29258.7|66
1634625000000|2021-10-19 06:30:00|29275.7|29268.7|29275.7|29268.7|29280.7|29273.7|29268.2|29261.2|76
1634625300000|2021-10-19 06:35:00|29273.2|29266.2|29270.7|29263.7|29273.2|29266.2|29265.7|29258.7|32
1634625600000|2021-10-19 06:40:00|29265.7|29258.7|29268.2|29261.2|29270.7|29263.7|29260.7|29253.7|21
1634625900000|2021-10-19 06:45:00|29265.7|29258.7|29280.7|29273.7|29283.2|29276.2|29265.7|29258.7|44
1634626200000|2021-10-19 06:50:00|29275.7|29268.7|29280.7|29273.7|29280.7|29273.7|29268.2|29261.2|72
1634626500000|2021-10-19 06:55:00|29283.2|29276.2|29270.7|29263.7|29283.2|29276.2|29265.7|29258.7|44
1634626800000|2021-10-19 07:00:00|29265.7|29258.7|29260.7|29253.7|29265.7|29258.7|29235.7|29228.7|180
1634627100000|2021-10-19 07:05:00|29258.2|29251.2|29223.2|29216.2|29260.7|29253.7|29223.2|29216.2|93
1634627400000|2021-10-19 07:10:00|29225.7|29218.7|29225.7|29218.7|29230.7|29223.7|29213.2|29206.2|231
1634627700000|2021-10-19 07:15:00|29220.7|29213.7|29225.7|29218.7|29240.7|29233.7|29218.2|29211.2|79
1634628000000|2021-10-19 07:20:00|29228.2|29221.2|29225.7|29218.7|29238.2|29231.2|29220.7|29213.7|60
1634628300000|2021-10-19 07:25:00|29228.2|29221.2|29245.7|29238.7|29248.2|29241.2|29225.7|29218.7|142
1634628600000|2021-10-19 07:30:00|29248.2|29241.2|29245.7|29238.7|29253.2|29246.2|29235.7|29228.7|271
1634628900000|2021-10-19 07:35:00|29240.7|29233.7|29245.7|29238.7|29255.7|29248.7|29230.7|29223.7|221
1634629200000|2021-10-19 07:40:00|29248.2|29241.2|29240.7|29233.7|29248.2|29241.2|29240.7|29233.7|78
1634629500000|2021-10-19 07:45:00|29243.2|29236.2|29220.7|29213.7|29250.7|29243.7|29218.2|29211.2|276
1634629800000|2021-10-19 07:50:00|29218.2|29211.2|29230.7|29223.7|29233.2|29226.2|29213.2|29206.2|92
1634630100000|2021-10-19 07:55:00|29235.7|29228.7|29235.7|29228.7|29240.7|29233.7|29230.7|29223.7|54
1634630400000|2021-10-19 08:00:00|29230.7|29223.7|29230.7|29223.7|29238.2|29231.2|29225.7|29218.7|43
1634630700000|2021-10-19 08:05:00|29233.2|29226.2|29265.7|29258.7|29268.2|29261.2|29233.2|29226.2|234
1634631000000|2021-10-19 08:10:00|29263.2|29256.2|29255.7|29248.7|29265.7|29258.7|29255.7|29248.7|65
1634631300000|2021-10-19 08:15:00|29258.2|29251.2|29263.2|29256.2|29270.7|29263.7|29255.7|29248.7|156
1634631600000|2021-10-19 08:20:00|29265.7|29258.7|29250.7|29243.7|29265.7|29258.7|29250.7|29243.7|31
1634631900000|2021-10-19 08:25:00|29255.7|29248.7|29240.7|29233.7|29255.7|29248.7|29235.7|29228.7|137
1634632200000|2021-10-19 08:30:00|29238.2|29231.2|29238.2|29231.2|29245.7|29238.7|29230.7|29223.7|126
1634632500000|2021-10-19 08:35:00|29235.7|29228.7|29235.7|29228.7|29245.7|29238.7|29233.2|29226.2|76
1634632800000|2021-10-19 08:40:00|29233.2|29226.2|29235.7|29228.7|29235.7|29228.7|29228.2|29221.2|29
1634633100000|2021-10-19 08:45:00|29233.2|29226.2|29240.7|29233.7|29245.7|29238.7|29230.7|29223.7|105
1634633400000|2021-10-19 08:50:00|29238.2|29231.2|29215.7|29208.7|29240.7|29233.7|29213.2|29206.2|77
1634633700000|2021-10-19 08:55:00|29213.2|29206.2|29233.2|29226.2|29235.7|29228.7|29213.2|29206.2|87
1634634000000|2021-10-19 09:00:00|29230.7|29223.7|29238.2|29231.2|29245.7|29238.7|29220.7|29213.7|111
1634634300000|2021-10-19 09:05:00|29235.7|29228.7|29235.7|29228.7|29240.7|29233.7|29235.7|29228.7|29
1634634600000|2021-10-19 09:10:00|29230.7|29223.7|29240.7|29233.7|29245.7|29238.7|29225.7|29218.7|53
1634634900000|2021-10-19 09:15:00|29243.2|29236.2|29235.7|29228.7|29245.7|29238.7|29235.7|29228.7|54
1634635200000|2021-10-19 09:20:00|29238.2|29231.2|29228.2|29221.2|29240.7|29233.7|29225.7|29218.7|174
1634635500000|2021-10-19 09:25:00|29230.7|29223.7|29240.7|29233.7|29240.7|29233.7|29225.7|29218.7|20
1634635800000|2021-10-19 09:30:00|29245.7|29238.7|29245.7|29238.7|29250.7|29243.7|29240.7|29233.7|54
1634636100000|2021-10-19 09:35:00|29248.2|29241.2|29235.7|29228.7|29250.7|29243.7|29235.7|29228.7|26
1634636400000|2021-10-19 09:40:00|29238.2|29231.2|29245.7|29238.7|29245.7|29238.7|29235.7|29228.7|28
1634636700000|2021-10-19 09:45:00|29243.2|29236.2|29240.7|29233.7|29250.7|29243.7|29240.7|29233.7|118
1634637000000|2021-10-19 09:50:00|29243.2|29236.2|29255.7|29248.7|29260.7|29253.7|29240.7|29233.7|104
1634637300000|2021-10-19 09:55:00|29253.2|29246.2|29260.7|29253.7|29260.7|29253.7|29245.7|29238.7|87
1634637600000|2021-10-19 10:00:00|29258.2|29251.2|29250.7|29243.7|29260.7|29253.7|29250.7|29243.7|28
1634637900000|2021-10-19 10:05:00|29253.2|29246.2|29250.7|29243.7|29258.2|29251.2|29250.7|29243.7|44
1634638200000|2021-10-19 10:10:00|29245.7|29238.7|29253.2|29246.2|29253.2|29246.2|29245.7|29238.7|25
1634638500000|2021-10-19 10:15:00|29250.7|29243.7|29245.7|29238.7|29260.7|29253.7|29245.7|29238.7|61
1634638800000|2021-10-19 10:20:00|29248.2|29241.2|29248.2|29241.2|29255.7|29248.7|29245.7|29238.7|35
1634639100000|2021-10-19 10:25:00|29245.7|29238.7|29265.7|29258.7|29268.2|29261.2|29245.7|29238.7|68
1634639400000|2021-10-19 10:30:00|29263.2|29256.2|29265.7|29258.7|29270.7|29263.7|29260.7|29253.7|78
1634639700000|2021-10-19 10:35:00|29263.2|29256.2|29270.7|29263.7|29270.7|29263.7|29260.7|29253.7|22
1634640000000|2021-10-19 10:40:00|29273.2|29266.2|29265.7|29258.7|29273.2|29266.2|29265.7|29258.7|48
1634640300000|2021-10-19 10:45:00|29260.7|29253.7|29270.7|29263.7|29270.7|29263.7|29260.7|29253.7|7
1634640600000|2021-10-19 10:50:00|29275.7|29268.7|29318.2|29311.2|29320.7|29313.7|29270.7|29263.7|303
1634640900000|2021-10-19 10:55:00|29320.7|29313.7|29308.2|29301.2|29320.7|29313.7|29295.7|29288.7|170
1634641200000|2021-10-19 11:00:00|29310.7|29303.7|29305.7|29298.7|29315.7|29308.7|29300.7|29293.7|102
1634641500000|2021-10-19 11:05:00|29300.7|29293.7|29295.7|29288.7|29305.7|29298.7|29293.2|29286.2|33
1634641800000|2021-10-19 11:10:00|29290.7|29283.7|29310.7|29303.7|29310.7|29303.7|29290.7|29283.7|110
1634642100000|2021-10-19 11:15:00|29315.7|29308.7|29315.7|29308.7|29320.7|29313.7|29310.7|29303.7|94
1634642400000|2021-10-19 11:20:00|29318.2|29311.2|29310.7|29303.7|29320.7|29313.7|29310.7|29303.7|52
1634642700000|2021-10-19 11:25:00|29313.2|29306.2|29310.7|29303.7|29315.7|29308.7|29305.7|29298.7|188
1634643000000|2021-10-19 11:30:00|29308.2|29301.2|29305.7|29298.7|29310.7|29303.7|29300.7|29293.7|145
1634643300000|2021-10-19 11:35:00|29310.7|29303.7|29305.7|29298.7|29310.7|29303.7|29300.7|29293.7|34
1634643600000|2021-10-19 11:40:00|29303.2|29296.2|29305.7|29298.7|29310.7|29303.7|29300.7|29293.7|77
1634643900000|2021-10-19 11:45:00|29308.2|29301.2|29305.7|29298.7|29315.7|29308.7|29305.7|29298.7|43
1634644200000|2021-10-19 11:50:00|29310.7|29303.7|29308.2|29301.2|29315.7|29308.7|29300.7|29293.7|151
1634644500000|2021-10-19 11:55:00|29305.7|29298.7|29310.7|29303.7|29310.7|29303.7|29300.7|29293.7|82
1634644800000|2021-10-19 12:00:00|29308.2|29301.2|29305.7|29298.7|29315.7|29308.7|29300.7|29293.7|56
1634645100000|2021-10-19 12:05:00|29303.2|29296.2|29300.7|29293.7|29305.7|29298.7|29295.7|29288.7|55
1634645400000|2021-10-19 12:10:00|29303.2|29296.2|29295.7|29288.7|29305.7|29298.7|29290.7|29283.7|13
1634645700000|2021-10-19 12:15:00|29293.2|29286.2|29295.7|29288.7|29295.7|29288.7|29285.7|29278.7|36
1634646000000|2021-10-19 12:20:00|29293.2|29286.2|29285.7|29278.7|29300.7|29293.7|29285.7|29278.7|44
1634646300000|2021-10-19 12:25:00|29288.2|29281.2|29285.7|29278.7|29290.7|29283.7|29280.7|29273.7|69
1634646600000|2021-10-19 12:30:00|29280.7|29273.7|29275.7|29268.7|29290.7|29283.7|29275.7|29268.7|41
1634646900000|2021-10-19 12:35:00|29278.2|29271.2|29290.7|29283.7|29290.7|29283.7|29270.7|29263.7|140
1634647200000|2021-10-19 12:40:00|29285.7|29278.7|29283.2|29276.2|29285.7|29278.7|29280.7|29273.7|35
1634647500000|2021-10-19 12:45:00|29280.7|29273.7|29290.7|29283.7|29290.7|29283.7|29280.7|29273.7|24
1634647800000|2021-10-19 12:50:00|29295.7|29288.7|29295.7|29288.7|29300.7|29293.7|29290.7|29283.7|82
1634648100000|2021-10-19 12:55:00|29298.2|29291.2|29280.7|29273.7|29300.7|29293.7|29280.7|29273.7|48
1634648400000|2021-10-19 13:00:00|29278.2|29271.2|29285.7|29278.7|29285.7|29278.7|29270.7|29263.7|70
1634648700000|2021-10-19 13:05:00|29283.2|29276.2|29268.2|29261.2|29285.7|29278.7|29265.7|29258.7|33
1634649000000|2021-10-19 13:10:00|29270.7|29263.7|29270.7|29263.7|29275.7|29268.7|29265.7|29258.7|50
1634649300000|2021-10-19 13:15:00|29273.2|29266.2|29285.7|29278.7|29288.2|29281.2|29273.2|29266.2|45
1634649600000|2021-10-19 13:20:00|29283.2|29276.2|29285.7|29278.7|29285.7|29278.7|29280.7|29273.7|52
1634649900000|2021-10-19 13:25:00|29290.7|29283.7|29280.7|29273.7|29290.7|29283.7|29275.7|29268.7|65
1634650200000|2021-10-19 13:30:00|29278.2|29271.2|29280.7|29273.7|29285.7|29278.7|29250.7|29243.7|292
1634650500000|2021-10-19 13:35:00|29275.7|29268.7|29290.7|29283.7|29290.7|29283.7|29260.7|29253.7|179
1634650800000|2021-10-19 13:40:00|29293.2|29286.2|29265.7|29258.7|29310.7|29303.7|29265.7|29258.7|198
1634651100000|2021-10-19 13:45:00|29270.7|29263.7|29280.7|29273.7|29300.7|29293.7|29263.2|29256.2|138
1634651400000|2021-10-19 13:50:00|29278.2|29271.2|29300.7|29293.7|29300.7|29293.7|29278.2|29271.2|188
1634651700000|2021-10-19 13:55:00|29305.7|29298.7|29280.7|29273.7|29305.7|29298.7|29280.7|29273.7|159
1634652000000|2021-10-19 14:00:00|29283.2|29276.2|29300.7|29293.7|29305.7|29298.7|29280.7|29273.7|177
1634652300000|2021-10-19 14:05:00|29305.7|29298.7|29310.7|29303.7|29313.2|29306.2|29300.7|29293.7|101
1634652600000|2021-10-19 14:10:00|29308.2|29301.2|29330.7|29323.7|29340.7|29333.7|29305.7|29298.7|361
1634652900000|2021-10-19 14:15:00|29333.2|29326.2|29355.7|29348.7|29358.2|29351.2|29330.7|29323.7|371
1634653200000|2021-10-19 14:20:00|29350.7|29343.7|29345.7|29338.7|29350.7|29343.7|29330.7|29323.7|171
1634653500000|2021-10-19 14:25:00|29343.2|29336.2|29355.7|29348.7|29360.7|29353.7|29340.7|29333.7|152
1634653800000|2021-10-19 14:30:00|29350.7|29343.7|29345.7|29338.7|29358.2|29351.2|29340.7|29333.7|314
1634654100000|2021-10-19 14:35:00|29343.2|29336.2|29330.7|29323.7|29350.7|29343.7|29325.7|29318.7|99
1634654400000|2021-10-19 14:40:00|29333.2|29326.2|29333.2|29326.2|29348.2|29341.2|29330.7|29323.7|106
1634654700000|2021-10-19 14:45:00|29335.7|29328.7|29330.7|29323.7|29340.7|29333.7|29330.7|29323.7|76
1634655000000|2021-10-19 14:50:00|29333.2|29326.2|29355.7|29348.7|29360.7|29353.7|29330.7|29323.7|103
1634655300000|2021-10-19 14:55:00|29360.7|29353.7|29370.7|29363.7|29375.7|29368.7|29355.7|29348.7|295
1634655600000|2021-10-19 15:00:00|29368.2|29361.2|29365.7|29358.7|29373.2|29366.2|29365.7|29358.7|97
1634655900000|2021-10-19 15:05:00|29363.2|29356.2|29355.7|29348.7|29365.7|29358.7|29350.7|29343.7|198
1634656200000|2021-10-19 15:10:00|29350.7|29343.7|29370.7|29363.7|29375.7|29368.7|29350.7|29343.7|248
1634656500000|2021-10-19 15:15:00|29373.2|29366.2|29380.7|29373.7|29385.7|29378.7|29370.7|29363.7|246
1634656800000|2021-10-19 15:20:00|29378.2|29371.2|29380.7|29373.7|29390.7|29383.7|29375.7|29368.7|151
1634657100000|2021-10-19 15:25:00|29375.7|29368.7|29370.7|29363.7|29380.7|29373.7|29365.7|29358.7|162
1634657400000|2021-10-19 15:30:00|29375.7|29368.7|29348.2|29341.2|29375.7|29368.7|29345.7|29338.7|248
1634657700000|2021-10-19 15:35:00|29350.7|29343.7|29355.7|29348.7|29360.7|29353.7|29345.7|29338.7|92
1634658000000|2021-10-19 15:40:00|29350.7|29343.7|29360.7|29353.7|29360.7|29353.7|29350.7|29343.7|90
1634658300000|2021-10-19 15:45:00|29358.2|29351.2|29375.7|29368.7|29375.7|29368.7|29355.7|29348.7|204
1634658600000|2021-10-19 15:50:00|29373.2|29366.2|29375.7|29368.7|29380.7|29373.7|29365.7|29358.7|104
1634658900000|2021-10-19 15:55:00|29378.2|29371.2|29378.2|29371.2|29385.7|29378.7|29375.7|29368.7|61
1634659200000|2021-10-19 16:00:00|29380.7|29373.7|29370.7|29363.7|29380.7|29373.7|29360.7|29353.7|97
1634659500000|2021-10-19 16:05:00|29368.2|29361.2|29370.7|29363.7|29370.7|29363.7|29365.7|29358.7|73
1634659800000|2021-10-19 16:10:00|29375.7|29368.7|29385.7|29378.7|29385.7|29378.7|29375.7|29368.7|77
1634660100000|2021-10-19 16:15:00|29380.7|29373.7|29375.7|29368.7|29385.7|29378.7|29375.7|29368.7|148
1634660400000|2021-10-19 16:20:00|29370.7|29363.7|29365.7|29358.7|29375.7|29368.7|29363.2|29356.2|80
1634660700000|2021-10-19 16:25:00|29360.7|29353.7|29365.7|29358.7|29365.7|29358.7|29360.7|29353.7|37
1634661000000|2021-10-19 16:30:00|29363.2|29356.2|29370.7|29363.7|29370.7|29363.7|29360.7|29353.7|67
1634661300000|2021-10-19 16:35:00|29375.7|29368.7|29375.7|29368.7|29380.7|29373.7|29365.7|29358.7|58
1634661600000|2021-10-19 16:40:00|29378.2|29371.2|29380.7|29373.7|29380.7|29373.7|29375.7|29368.7|18
1634661900000|2021-10-19 16:45:00|29385.7|29378.7|29380.7|29373.7|29385.7|29378.7|29375.7|29368.7|88
1634662200000|2021-10-19 16:50:00|29378.2|29371.2|29385.7|29378.7|29385.7|29378.7|29375.7|29368.7|16
1634662500000|2021-10-19 16:55:00|29388.2|29381.2|29395.7|29388.7|29395.7|29388.7|29388.2|29381.2|38
1634662800000|2021-10-19 17:00:00|29398.2|29391.2|29385.7|29378.7|29398.2|29391.2|29380.7|29373.7|100
1634663100000|2021-10-19 17:05:00|29380.7|29373.7|29380.7|29373.7|29385.7|29378.7|29375.7|29368.7|26
1634663400000|2021-10-19 17:10:00|29378.2|29371.2|29385.7|29378.7|29385.7|29378.7|29375.7|29368.7|43
1634663700000|2021-10-19 17:15:00|29383.2|29376.2|29395.7|29388.7|29395.7|29388.7|29380.7|29373.7|107
1634664000000|2021-10-19 17:20:00|29393.2|29386.2|29400.7|29393.7|29405.7|29398.7|29390.7|29383.7|125
1634664300000|2021-10-19 17:25:00|29398.2|29391.2|29390.7|29383.7|29400.7|29393.7|29390.7|29383.7|24
1634664600000|2021-10-19 17:30:00|29395.7|29388.7|29390.7|29383.7|29395.7|29388.7|29385.7|29378.7|17
1634664900000|2021-10-19 17:35:00|29388.2|29381.2|29385.7|29378.7|29390.7|29383.7|29385.7|29378.7|14
1634665200000|2021-10-19 17:40:00|29380.7|29373.7|29385.7|29378.7|29390.7|29383.7|29375.7|29368.7|24
1634665500000|2021-10-19 17:45:00|29380.7|29373.7|29385.7|29378.7|29385.7|29378.7|29380.7|29373.7|10
1634665800000|2021-10-19 17:50:00|29383.2|29376.2|29385.7|29378.7|29385.7|29378.7|29380.7|29373.7|18
1634666100000|2021-10-19 17:55:00|29390.7|29383.7|29385.7|29378.7|29390.7|29383.7|29385.7|29378.7|57
1634666400000|2021-10-19 18:00:00|29383.2|29376.2|29380.7|29373.7|29385.7|29378.7|29380.7|29373.7|25
1634666700000|2021-10-19 18:05:00|29378.2|29371.2|29375.7|29368.7|29380.7|29373.7|29375.7|29368.7|35
1634667000000|2021-10-19 18:10:00|29380.7|29373.7|29375.7|29368.7|29385.7|29378.7|29375.7|29368.7|16
1634667300000|2021-10-19 18:15:00|29380.7|29373.7|29380.7|29373.7|29380.7|29373.7|29380.7|29373.7|30
1634667600000|2021-10-19 18:20:00|29375.7|29368.7|29373.2|29366.2|29380.7|29373.7|29370.7|29363.7|50
1634667900000|2021-10-19 18:25:00|29370.7|29363.7|29360.7|29353.7|29370.7|29363.7|29355.7|29348.7|85
1634668200000|2021-10-19 18:30:00|29365.7|29358.7|29350.7|29343.7|29365.7|29358.7|29335.7|29328.7|92
1634668500000|2021-10-19 18:35:00|29345.7|29338.7|29345.7|29338.7|29350.7|29343.7|29338.2|29331.2|39
1634668800000|2021-10-19 18:40:00|29348.2|29341.2|29355.7|29348.7|29355.7|29348.7|29345.7|29338.7|36
1634669100000|2021-10-19 18:45:00|29353.2|29346.2|29355.7|29348.7|29355.7|29348.7|29345.7|29338.7|21
1634669400000|2021-10-19 18:50:00|29358.2|29351.2|29360.7|29353.7|29365.7|29358.7|29355.7|29348.7|41
1634669700000|2021-10-19 18:55:00|29358.2|29351.2|29365.7|29358.7|29370.7|29363.7|29355.7|29348.7|14
1634670000000|2021-10-19 19:00:00|29363.2|29356.2|29355.7|29348.7|29363.2|29356.2|29350.7|29343.7|102
1634670300000|2021-10-19 19:05:00|29360.7|29353.7|29368.2|29361.2|29370.7|29363.7|29355.7|29348.7|50
1634670600000|2021-10-19 19:10:00|29370.7|29363.7|29370.7|29363.7|29370.7|29363.7|29360.7|29353.7|41
1634670900000|2021-10-19 19:15:00|29368.2|29361.2|29395.7|29388.7|29395.7|29388.7|29368.2|29361.2|212
1634671200000|2021-10-19 19:20:00|29393.2|29386.2|29363.2|29356.2|29393.2|29386.2|29360.7|29353.7|109
1634671500000|2021-10-19 19:25:00|29365.7|29358.7|29380.7|29373.7|29380.7|29373.7|29360.7|29353.7|45
1634671800000|2021-10-19 19:30:00|29378.2|29371.2|29355.7|29348.7|29378.2|29371.2|29355.7|29348.7|81
1634672100000|2021-10-19 19:35:00|29360.7|29353.7|29355.7|29348.7|29370.7|29363.7|29353.2|29346.2|63
1634672400000|2021-10-19 19:40:00|29350.7|29343.7|29340.7|29333.7|29360.7|29353.7|29335.7|29328.7|281
1634672700000|2021-10-19 19:45:00|29345.7|29338.7|29358.2|29351.2|29365.7|29358.7|29340.7|29333.7|115
1634673000000|2021-10-19 19:50:00|29360.7|29353.7|29385.7|29378.7|29395.7|29388.7|29350.7|29343.7|344
1634673300000|2021-10-19 19:55:00|29390.7|29383.7|29390.7|29383.7|29400.7|29393.7|29375.7|29368.7|344
1634673600000|2021-10-19 20:00:00|29385.7|29378.7|29408.2|29401.2|29410.7|29403.7|29380.7|29373.7|244
1634673900000|2021-10-19 20:05:00|29410.7|29403.7|29393.2|29386.2|29410.7|29403.7|29390.7|29383.7|83
1634674200000|2021-10-19 20:10:00|29390.7|29383.7|29385.7|29378.7|29393.2|29386.2|29385.7|29378.7|65
1634674500000|2021-10-19 20:15:00|29389.7|29374.7|29394.7|29379.7|29399.7|29384.7|29389.7|29374.7|32
1634674800000|2021-10-19 20:20:00|29392.2|29377.2|29382.2|29367.2|29392.2|29377.2|29377.2|29362.2|114
1634675100000|2021-10-19 20:25:00|29384.7|29369.7|29392.2|29377.2|29394.7|29379.7|29384.7|29369.7|4
1634675400000|2021-10-19 20:30:00|29394.7|29379.7|29392.2|29377.2|29397.2|29382.2|29392.2|29377.2|2
1634675700000|2021-10-19 20:35:00|29389.7|29374.7|29382.2|29367.2|29392.2|29377.2|29379.7|29364.7|15
1634676000000|2021-10-19 20:40:00|29384.7|29369.7|29382.2|29367.2|29384.7|29369.7|29379.7|29364.7|15
1634676300000|2021-10-19 20:45:00|29379.7|29364.7|29367.2|29352.2|29379.7|29364.7|29367.2|29352.2|38
1634676600000|2021-10-19 20:50:00|29369.7|29354.7|29369.7|29354.7|29374.7|29359.7|29364.7|29349.7|50
1634676900000|2021-10-19 20:55:00|29372.2|29357.2|29367.1|29337.1|29372.2|29357.2|29359.7|29336.6|52
1634677200000|2021-10-19 21:00:00|29365.7|29335.7|29362.8|29332.8|29365.9|29335.9|29360.2|29330.2|0
1634677500000|2021-10-19 21:05:00|29362.7|29332.7|29361.2|29331.2|29362.8|29332.8|29361.2|29331.2|0
1634677800000|2021-10-19 21:10:00|29361.1|29331.1|29373.2|29343.2|29373.5|29343.5|29361.1|29331.1|0
1634678100000|2021-10-19 21:15:00|29372.7|29342.7|29372.2|29342.2|29372.9|29342.9|29372.2|29342.2|0
1634678400000|2021-10-19 21:20:00|29372.1|29342.1|29375.6|29345.6|29375.6|29345.6|29371.9|29341.9|0
1634678700000|2021-10-19 21:25:00|29375.7|29345.7|29376.3|29346.3|29376.3|29346.3|29375.7|29345.7|0
1634679000000|2021-10-19 21:30:00|29376.8|29346.8|29378.1|29348.1|29378.1|29348.1|29376.5|29346.5|0
1634679300000|2021-10-19 21:35:00|29377.8|29347.8|29377.3|29347.3|29378.3|29348.3|29377|29347|0
1634679600000|2021-10-19 21:40:00|29377.1|29347.1|29377.5|29347.5|29377.5|29347.5|29377|29347|0
1634679900000|2021-10-19 21:45:00|29377.3|29347.3|29377.1|29347.1|29378.3|29348.3|29377|29347|0
1634680200000|2021-10-19 21:50:00|29377.3|29347.3|29377.6|29347.6|29377.6|29347.6|29377.1|29347.1|0
1634680500000|2021-10-19 21:55:00|29377.4|29347.4|29371.9|29341.9|29377.6|29347.6|29370.3|29340.3|0
1634680800000|2021-10-19 22:00:00|29375|29345|29342.2|29327.2|29375|29347.2|29339.7|29324.7|51
1634681100000|2021-10-19 22:05:00|29339.7|29324.7|29334.7|29319.7|29339.7|29324.7|29334.7|29319.7|6
1634681400000|2021-10-19 22:10:00|29332.2|29317.2|29334.7|29319.7|29337.2|29322.2|29332.2|29317.2|3
1634681700000|2021-10-19 22:15:00|29329.7|29314.7|29339.7|29324.7|29339.7|29324.7|29329.7|29314.7|48
1634682000000|2021-10-19 22:20:00|29342.2|29327.2|29354.7|29339.7|29354.7|29339.7|29342.2|29327.2|20
1634682300000|2021-10-19 22:25:00|29352.2|29337.2|29354.7|29339.7|29354.7|29339.7|29349.7|29334.7|3
1634682600000|2021-10-19 22:30:00|29349.7|29334.7|29342.2|29327.2|29349.7|29334.7|29342.2|29327.2|1
1634682900000|2021-10-19 22:35:00|29339.7|29324.7|29342.2|29327.2|29349.7|29334.7|29339.7|29324.7|5
1634683200000|2021-10-19 22:40:00|29344.7|29329.7|29349.7|29334.7|29349.7|29334.7|29344.7|29329.7|1
1634683500000|2021-10-19 22:45:00|29347.2|29332.2|29349.7|29334.7|29349.7|29334.7|29342.2|29327.2|0
1634683800000|2021-10-19 22:50:00|29347.2|29332.2|29349.7|29334.7|29349.7|29334.7|29344.7|29329.7|5
1634684100000|2021-10-19 22:55:00|29354.7|29339.7|29339.7|29324.7|29354.7|29339.7|29339.7|29324.7|12
1634684400000|2021-10-19 23:00:00|29349.7|29334.7|29349.7|29334.7|29354.7|29339.7|29339.7|29324.7|72
1634684700000|2021-10-19 23:05:00|29344.7|29329.7|29344.7|29329.7|29349.7|29334.7|29339.7|29324.7|23
1634685000000|2021-10-19 23:10:00|29339.7|29324.7|29339.7|29324.7|29339.7|29324.7|29339.7|29324.7|5
1634685300000|2021-10-19 23:15:00|29354.7|29339.7|29344.7|29329.7|29359.7|29344.7|29344.7|29329.7|41
1634685600000|2021-10-19 23:20:00|29349.7|29334.7|29349.7|29334.7|29352.2|29337.2|29344.7|29329.7|7
1634685900000|2021-10-19 23:25:00|29347.2|29332.2|29357.6|29342.6|29360.1|29345.1|29344.7|29329.7|50
1634686200000|2021-10-19 23:30:00|29360.1|29345.1|29391.1|29384.1|29391.1|29384.1|29351.1|29344.1|9457
1634686500000|2021-10-19 23:35:00|29388.6|29381.6|29401.1|29394.1|29406.1|29399.1|29386.1|29379.1|100
1634686800000|2021-10-19 23:40:00|29406.1|29399.1|29401.1|29394.1|29421.1|29414.1|29401.1|29394.1|279
1634687100000|2021-10-19 23:45:00|29398.6|29391.6|29441.1|29434.1|29461.1|29454.1|29381.1|29374.1|507
1634687400000|2021-10-19 23:50:00|29438.6|29431.6|29441.1|29434.1|29451.1|29444.1|29436.1|29429.1|175
1634687700000|2021-10-19 23:55:00|29443.6|29436.6|29408.6|29401.6|29446.1|29439.1|29406.1|29399.1|295
1634688000000|2021-10-20 00:00:00|29411.1|29404.1|29426.1|29419.1|29456.1|29449.1|29401.1|29394.1|1012
1634688300000|2021-10-20 00:05:00|29423.6|29416.6|29388.6|29381.6|29438.6|29431.6|29356.1|29349.1|999
1634688600000|2021-10-20 00:10:00|29391.1|29384.1|29391.1|29384.1|29413.6|29406.6|29381.1|29374.1|540
1634688900000|2021-10-20 00:15:00|29393.6|29386.6|29378.6|29371.6|29411.1|29404.1|29376.1|29369.1|649
1634689200000|2021-10-20 00:20:00|29381.1|29374.1|29406.1|29399.1|29416.1|29409.1|29361.1|29354.1|357
1634689500000|2021-10-20 00:25:00|29403.6|29396.6|29416.1|29409.1|29441.1|29434.1|29401.1|29394.1|443
1634689800000|2021-10-20 00:30:00|29418.6|29411.6|29431.1|29424.1|29436.1|29429.1|29396.1|29389.1|292
1634690100000|2021-10-20 00:35:00|29436.1|29429.1|29451.1|29444.1|29481.1|29474.1|29426.1|29419.1|665
1634690400000|2021-10-20 00:40:00|29453.6|29446.6|29471.1|29464.1|29471.1|29464.1|29451.1|29444.1|210
1634690700000|2021-10-20 00:45:00|29468.6|29461.6|29466.1|29459.1|29481.1|29474.1|29456.1|29449.1|338
1634691000000|2021-10-20 00:50:00|29463.6|29456.6|29486.1|29479.1|29491.1|29484.1|29453.6|29446.6|298
1634691300000|2021-10-20 00:55:00|29488.6|29481.6|29471.1|29464.1|29496.1|29489.1|29466.1|29459.1|302
1634691600000|2021-10-20 01:00:00|29468.6|29461.6|29446.1|29439.1|29476.1|29469.1|29446.1|29439.1|270
1634691900000|2021-10-20 01:05:00|29448.6|29441.6|29421.1|29414.1|29451.1|29444.1|29411.1|29404.1|402
1634692200000|2021-10-20 01:10:00|29423.6|29416.6|29376.1|29369.1|29426.1|29419.1|29376.1|29369.1|247
1634692500000|2021-10-20 01:15:00|29366.1|29359.1|29411.1|29404.1|29416.1|29409.1|29366.1|29359.1|351
1634692800000|2021-10-20 01:20:00|29413.6|29406.6|29426.1|29419.1|29426.1|29419.1|29411.1|29404.1|139
1634693100000|2021-10-20 01:25:00|29431.1|29424.1|29426.1|29419.1|29438.6|29431.6|29416.1|29409.1|205
1634693400000|2021-10-20 01:30:00|29423.6|29416.6|29408.6|29401.6|29433.6|29426.6|29406.1|29399.1|223
1634693700000|2021-10-20 01:35:00|29411.1|29404.1|29421.1|29414.1|29421.1|29414.1|29386.1|29379.1|307
1634694000000|2021-10-20 01:40:00|29416.1|29409.1|29391.1|29384.1|29421.1|29414.1|29386.1|29379.1|312
1634694300000|2021-10-20 01:45:00|29388.6|29381.6|29391.1|29384.1|29398.6|29391.6|29366.1|29359.1|478
1634694600000|2021-10-20 01:50:00|29388.6|29381.6|29396.1|29389.1|29401.1|29394.1|29386.1|29379.1|102
1634694900000|2021-10-20 01:55:00|29391.1|29384.1|29396.1|29389.1|29406.1|29399.1|29388.6|29381.6|123
1634695200000|2021-10-20 02:00:00|29393.6|29386.6|29391.1|29384.1|29406.1|29399.1|29388.6|29381.6|118
1634695500000|2021-10-20 02:05:00|29393.6|29386.6|29391.1|29384.1|29398.6|29391.6|29381.1|29374.1|151
1634695800000|2021-10-20 02:10:00|29388.6|29381.6|29371.1|29364.1|29391.1|29384.1|29371.1|29364.1|184
1634696100000|2021-10-20 02:15:00|29366.1|29359.1|29341.1|29334.1|29371.1|29364.1|29336.1|29329.1|728
1634696400000|2021-10-20 02:20:00|29338.6|29331.6|29291.1|29284.1|29346.1|29339.1|29291.1|29284.1|495
1634696700000|2021-10-20 02:25:00|29286.1|29279.1|29271.1|29264.1|29291.1|29284.1|29261.1|29254.1|798
1634697000000|2021-10-20 02:30:00|29266.1|29259.1|29241.1|29234.1|29268.6|29261.6|29241.1|29234.1|595
1634697300000|2021-10-20 02:35:00|29238.6|29231.6|29231.1|29224.1|29253.6|29246.6|29211.1|29204.1|609
1634697600000|2021-10-20 02:40:00|29236.1|29229.1|29228.6|29221.6|29241.1|29234.1|29221.1|29214.1|225
1634697900000|2021-10-20 02:45:00|29226.1|29219.1|29241.1|29234.1|29251.1|29244.1|29221.1|29214.1|254
1634698200000|2021-10-20 02:50:00|29238.6|29231.6|29246.1|29239.1|29251.1|29244.1|29228.6|29221.6|124
1634698500000|2021-10-20 02:55:00|29241.1|29234.1|29251.1|29244.1|29251.1|29244.1|29241.1|29234.1|136
1634698800000|2021-10-20 03:00:00|29248.6|29241.6|29256.1|29249.1|29256.1|29249.1|29246.1|29239.1|88
1634699100000|2021-10-20 03:05:00|29258.6|29251.6|29261.1|29254.1|29263.6|29256.6|29251.1|29244.1|66
1634699400000|2021-10-20 03:10:00|29256.1|29249.1|29236.1|29229.1|29261.1|29254.1|29233.6|29226.6|120
1634699700000|2021-10-20 03:15:00|29233.6|29226.6|29246.1|29239.1|29246.1|29239.1|29231.1|29224.1|175
1634700000000|2021-10-20 03:20:00|29248.6|29241.6|29261.1|29254.1|29266.1|29259.1|29246.1|29239.1|165
1634700300000|2021-10-20 03:25:00|29256.1|29249.1|29293.6|29286.6|29296.1|29289.1|29256.1|29249.1|432
1634700600000|2021-10-20 03:30:00|29291.1|29284.1|29296.1|29289.1|29301.1|29294.1|29286.1|29279.1|248
1634700900000|2021-10-20 03:35:00|29298.6|29291.6|29296.1|29289.1|29301.1|29294.1|29293.6|29286.6|114
1634701200000|2021-10-20 03:40:00|29291.1|29284.1|29286.1|29279.1|29306.1|29299.1|29276.1|29269.1|403
1634701500000|2021-10-20 03:45:00|29288.6|29281.6|29296.1|29289.1|29301.1|29294.1|29286.1|29279.1|100
1634701800000|2021-10-20 03:50:00|29298.6|29291.6|29286.1|29279.1|29301.1|29294.1|29281.1|29274.1|99
1634702100000|2021-10-20 03:55:00|29288.6|29281.6|29321.1|29314.1|29326.1|29319.1|29288.6|29281.6|237
1634702400000|2021-10-20 04:00:00|29323.6|29316.6|29323.6|29316.6|29341.1|29334.1|29316.1|29309.1|186
1634702700000|2021-10-20 04:05:00|29321.1|29314.1|29316.1|29309.1|29331.1|29324.1|29311.1|29304.1|134
1634703000000|2021-10-20 04:10:00|29318.6|29311.6|29321.1|29314.1|29321.1|29314.1|29311.1|29304.1|80
1634703300000|2021-10-20 04:15:00|29316.1|29309.1|29313.6|29306.6|29321.1|29314.1|29308.6|29301.6|130
1634703600000|2021-10-20 04:20:00|29311.1|29304.1|29301.1|29294.1|29318.6|29311.6|29298.6|29291.6|148
1634703900000|2021-10-20 04:25:00|29296.1|29289.1|29298.6|29291.6|29311.1|29304.1|29296.1|29289.1|82
1634704200000|2021-10-20 04:30:00|29301.1|29294.1|29316.1|29309.1|29321.1|29314.1|29301.1|29294.1|89
1634704500000|2021-10-20 04:35:00|29318.6|29311.6|29311.1|29304.1|29318.6|29311.6|29306.1|29299.1|66
1634704800000|2021-10-20 04:40:00|29306.1|29299.1|29296.1|29289.1|29306.1|29299.1|29291.1|29284.1|129
1634705100000|2021-10-20 04:45:00|29293.6|29286.6|29296.1|29289.1|29301.1|29294.1|29286.1|29279.1|214
1634705400000|2021-10-20 04:50:00|29298.6|29291.6|29296.1|29289.1|29303.6|29296.6|29291.1|29284.1|110
1634705700000|2021-10-20 04:55:00|29298.6|29291.6|29296.1|29289.1|29301.1|29294.1|29291.1|29284.1|62
1634706000000|2021-10-20 05:00:00|29298.6|29291.6|29286.1|29279.1|29301.1|29294.1|29286.1|29279.1|210
1634706300000|2021-10-20 05:05:00|29283.6|29276.6|29276.1|29269.1|29296.1|29289.1|29271.1|29264.1|179
1634706600000|2021-10-20 05:10:00|29273.6|29266.6|29261.1|29254.1|29281.1|29274.1|29256.1|29249.1|291
1634706900000|2021-10-20 05:15:00|29258.6|29251.6|29236.1|29229.1|29266.1|29259.1|29226.1|29219.1|399
1634707200000|2021-10-20 05:20:00|29238.6|29231.6|29226.1|29219.1|29241.1|29234.1|29226.1|29219.1|141
1634707500000|2021-10-20 05:25:00|29228.6|29221.6|29251.1|29244.1|29251.1|29244.1|29226.1|29219.1|270
1634707800000|2021-10-20 05:30:00|29248.6|29241.6|29246.1|29239.1|29251.1|29244.1|29236.1|29229.1|135
1634708100000|2021-10-20 05:35:00|29251.1|29244.1|29266.1|29259.1|29271.1|29264.1|29246.1|29239.1|224
1634708400000|2021-10-20 05:40:00|29268.6|29261.6|29263.6|29256.6|29276.1|29269.1|29258.6|29251.6|329
1634708700000|2021-10-20 05:45:00|29266.1|29259.1|29258.6|29251.6|29266.1|29259.1|29251.1|29244.1|293
1634709000000|2021-10-20 05:50:00|29256.1|29249.1|29266.1|29259.1|29271.1|29264.1|29256.1|29249.1|462
1634709300000|2021-10-20 05:55:00|29271.1|29264.1|29271.1|29264.1|29276.1|29269.1|29266.1|29259.1|721
1634709600000|2021-10-20 06:00:00|29266.1|29259.1|29301.1|29294.1|29301.1|29294.1|29261.1|29254.1|2720
1634709900000|2021-10-20 06:05:00|29296.1|29289.1|29296.1|29289.1|29301.1|29294.1|29291.1|29284.1|809
1634710200000|2021-10-20 06:10:00|29298.6|29291.6|29278.6|29271.6|29306.1|29299.1|29276.1|29269.1|309
1634710500000|2021-10-20 06:15:00|29276.1|29269.1|29281.1|29274.1|29291.1|29284.1|29276.1|29269.1|112
1634710800000|2021-10-20 06:20:00|29286.1|29279.1|29266.1|29259.1|29286.1|29279.1|29266.1|29259.1|186
1634711100000|2021-10-20 06:25:00|29261.1|29254.1|29256.1|29249.1|29266.1|29259.1|29251.1|29244.1|68
1634711400000|2021-10-20 06:30:00|29251.1|29244.1|29256.1|29249.1|29261.1|29254.1|29251.1|29244.1|53
1634711700000|2021-10-20 06:35:00|29253.6|29246.6|29251.1|29244.1|29261.1|29254.1|29251.1|29244.1|14
1634712000000|2021-10-20 06:40:00|29253.6|29246.6|29256.1|29249.1|29261.1|29254.1|29253.6|29246.6|18
1634712300000|2021-10-20 06:45:00|29258.6|29251.6|29251.1|29244.1|29261.1|29254.1|29246.1|29239.1|88
1634712600000|2021-10-20 06:50:00|29248.6|29241.6|29251.1|29244.1|29256.1|29249.1|29236.1|29229.1|67
1634712900000|2021-10-20 06:55:00|29256.1|29249.1|29241.1|29234.1|29256.1|29249.1|29236.1|29229.1|49
1634713200000|2021-10-20 07:00:00|29236.1|29229.1|29236.1|29229.1|29241.1|29234.1|29206.1|29199.1|222
1634713500000|2021-10-20 07:05:00|29241.1|29234.1|29251.1|29244.1|29251.1|29244.1|29221.1|29214.1|83
1634713800000|2021-10-20 07:10:00|29256.1|29249.1|29286.1|29279.1|29291.1|29284.1|29241.1|29234.1|96
1634714100000|2021-10-20 07:15:00|29281.1|29274.1|29316.1|29309.1|29326.1|29319.1|29276.1|29269.1|124
1634714400000|2021-10-20 07:20:00|29311.1|29304.1|29323.6|29316.6|29326.1|29319.1|29286.1|29279.1|135
1634714700000|2021-10-20 07:25:00|29321.1|29314.1|29316.1|29309.1|29328.6|29321.6|29308.6|29301.6|132
1634715000000|2021-10-20 07:30:00|29326.1|29319.1|29316.1|29309.1|29326.1|29319.1|29311.1|29304.1|150
1634715300000|2021-10-20 07:35:00|29313.6|29306.6|29311.1|29304.1|29316.1|29309.1|29301.1|29294.1|94
1634715600000|2021-10-20 07:40:00|29316.1|29309.1|29316.1|29309.1|29321.1|29314.1|29306.1|29299.1|51
1634715900000|2021-10-20 07:45:00|29311.1|29304.1|29296.1|29289.1|29316.1|29309.1|29296.1|29289.1|82
1634716200000|2021-10-20 07:50:00|29293.6|29286.6|29286.1|29279.1|29296.1|29289.1|29286.1|29279.1|70
1634716500000|2021-10-20 07:55:00|29283.6|29276.6|29268.6|29261.6|29286.1|29279.1|29263.6|29256.6|82
1634716800000|2021-10-20 08:00:00|29271.1|29264.1|29281.1|29274.1|29283.6|29276.6|29266.1|29259.1|76
1634717100000|2021-10-20 08:05:00|29283.6|29276.6|29286.1|29279.1|29296.1|29289.1|29281.1|29274.1|120
1634717400000|2021-10-20 08:10:00|29283.6|29276.6|29293.6|29286.6|29296.1|29289.1|29281.1|29274.1|45
1634717700000|2021-10-20 08:15:00|29296.1|29289.1|29271.1|29264.1|29296.1|29289.1|29271.1|29264.1|120
1634718000000|2021-10-20 08:20:00|29273.6|29266.6|29276.1|29269.1|29281.1|29274.1|29246.1|29239.1|324
1634718300000|2021-10-20 08:25:00|29278.6|29271.6|29266.1|29259.1|29281.1|29274.1|29266.1|29259.1|64
1634718600000|2021-10-20 08:30:00|29268.6|29261.6|29261.1|29254.1|29276.1|29269.1|29261.1|29254.1|41
1634718900000|2021-10-20 08:35:00|29258.6|29251.6|29261.1|29254.1|29271.1|29264.1|29256.1|29249.1|63
1634719200000|2021-10-20 08:40:00|29263.6|29256.6|29261.1|29254.1|29266.1|29259.1|29251.1|29244.1|68
1634719500000|2021-10-20 08:45:00|29263.6|29256.6|29276.1|29269.1|29281.1|29274.1|29261.1|29254.1|90
1634719800000|2021-10-20 08:50:00|29281.1|29274.1|29286.1|29279.1|29286.1|29279.1|29278.6|29271.6|57
1634720100000|2021-10-20 08:55:00|29291.1|29284.1|29291.1|29284.1|29291.1|29284.1|29286.1|29279.1|62
1634720400000|2021-10-20 09:00:00|29286.1|29279.1|29291.1|29284.1|29296.1|29289.1|29286.1|29279.1|32
1634720700000|2021-10-20 09:05:00|29293.6|29286.6|29296.1|29289.1|29296.1|29289.1|29286.1|29279.1|26
1634721000000|2021-10-20 09:10:00|29293.6|29286.6|29283.6|29276.6|29296.1|29289.1|29283.6|29276.6|40
1634721300000|2021-10-20 09:15:00|29281.1|29274.1|29291.1|29284.1|29291.1|29284.1|29278.6|29271.6|52
1634721600000|2021-10-20 09:20:00|29286.1|29279.1|29291.1|29284.1|29291.1|29284.1|29278.6|29271.6|49
1634721900000|2021-10-20 09:25:00|29288.6|29281.6|29301.1|29294.1|29301.1|29294.1|29286.1|29279.1|54
1634722200000|2021-10-20 09:30:00|29306.1|29299.1|29298.6|29291.6|29311.1|29304.1|29296.1|29289.1|62
1634722500000|2021-10-20 09:35:00|29301.1|29294.1|29301.1|29294.1|29306.1|29299.1|29298.6|29291.6|42
1634722800000|2021-10-20 09:40:00|29296.1|29289.1|29296.1|29289.1|29301.1|29294.1|29296.1|29289.1|14
1634723100000|2021-10-20 09:45:00|29301.1|29294.1|29306.1|29299.1|29311.1|29304.1|29296.1|29289.1|58
1634723400000|2021-10-20 09:50:00|29303.6|29296.6|29316.1|29309.1|29316.1|29309.1|29303.6|29296.6|25
1634723700000|2021-10-20 09:55:00|29313.6|29306.6|29313.6|29306.6|29321.1|29314.1|29311.1|29304.1|25
1634724000000|2021-10-20 10:00:00|29316.1|29309.1|29306.1|29299.1|29316.1|29309.1|29306.1|29299.1|49
1634724300000|2021-10-20 10:05:00|29308.6|29301.6|29321.1|29314.1|29321.1|29314.1|29306.1|29299.1|45
1634724600000|2021-10-20 10:10:00|29316.1|29309.1|29318.6|29311.6|29321.1|29314.1|29311.1|29304.1|40
1634724900000|2021-10-20 10:15:00|29321.1|29314.1|29311.1|29304.1|29321.1|29314.1|29308.6|29301.6|38
1634725200000|2021-10-20 10:20:00|29306.1|29299.1|29311.1|29304.1|29311.1|29304.1|29303.6|29296.6|18
1634725500000|2021-10-20 10:25:00|29313.6|29306.6|29306.1|29299.1|29316.1|29309.1|29306.1|29299.1|32
1634725800000|2021-10-20 10:30:00|29308.6|29301.6|29311.1|29304.1|29311.1|29304.1|29301.1|29294.1|24
1634726100000|2021-10-20 10:35:00|29313.6|29306.6|29303.6|29296.6|29313.6|29306.6|29301.1|29294.1|28
1634726400000|2021-10-20 10:40:00|29301.1|29294.1|29311.1|29304.1|29311.1|29304.1|29301.1|29294.1|22
1634726700000|2021-10-20 10:45:00|29308.6|29301.6|29306.1|29299.1|29311.1|29304.1|29306.1|29299.1|10
1634727000000|2021-10-20 10:50:00|29301.1|29294.1|29311.1|29304.1|29311.1|29304.1|29301.1|29294.1|12
1634727300000|2021-10-20 10:55:00|29313.6|29306.6|29308.6|29301.6|29316.1|29309.1|29306.1|29299.1|19
1634727600000|2021-10-20 11:00:00|29311.1|29304.1|29311.1|29304.1|29316.1|29309.1|29311.1|29304.1|27
1634727900000|2021-10-20 11:05:00|29316.1|29309.1|29301.1|29294.1|29321.1|29314.1|29298.6|29291.6|179
1634728200000|2021-10-20 11:10:00|29303.6|29296.6|29301.1|29294.1|29311.1|29304.1|29301.1|29294.1|81
1634728500000|2021-10-20 11:15:00|29303.6|29296.6|29303.6|29296.6|29311.1|29304.1|29301.1|29294.1|37
1634728800000|2021-10-20 11:20:00|29301.1|29294.1|29291.1|29284.1|29306.1|29299.1|29288.6|29281.6|25
1634729100000|2021-10-20 11:25:00|29293.6|29286.6|29291.1|29284.1|29306.1|29299.1|29291.1|29284.1|59
1634729400000|2021-10-20 11:30:00|29296.1|29289.1|29286.1|29279.1|29296.1|29289.1|29283.6|29276.6|31
1634729700000|2021-10-20 11:35:00|29283.6|29276.6|29288.6|29281.6|29291.1|29284.1|29281.1|29274.1|33
1634730000000|2021-10-20 11:40:00|29286.1|29279.1|29281.1|29274.1|29291.1|29284.1|29276.1|29269.1|70
1634730300000|2021-10-20 11:45:00|29286.1|29279.1|29273.6|29266.6|29286.1|29279.1|29266.1|29259.1|26
1634730600000|2021-10-20 11:50:00|29271.1|29264.1|29273.6|29266.6|29276.1|29269.1|29266.1|29259.1|20
1634730900000|2021-10-20 11:55:00|29276.1|29269.1|29281.1|29274.1|29281.1|29274.1|29271.1|29264.1|16
1634731200000|2021-10-20 12:00:00|29276.1|29269.1|29256.1|29249.1|29276.1|29269.1|29246.1|29239.1|136
1634731500000|2021-10-20 12:05:00|29253.6|29246.6|29271.1|29264.1|29271.1|29264.1|29253.6|29246.6|35
1634731800000|2021-10-20 12:10:00|29268.6|29261.6|29281.1|29274.1|29283.6|29276.6|29266.1|29259.1|57
1634732100000|2021-10-20 12:15:00|29278.6|29271.6|29276.1|29269.1|29281.1|29274.1|29271.1|29264.1|24
1634732400000|2021-10-20 12:20:00|29271.1|29264.1|29276.1|29269.1|29281.1|29274.1|29271.1|29264.1|40
1634732700000|2021-10-20 12:25:00|29278.6|29271.6|29281.1|29274.1|29286.1|29279.1|29278.6|29271.6|45
1634733000000|2021-10-20 12:30:00|29283.6|29276.6|29273.6|29266.6|29286.1|29279.1|29271.1|29264.1|62
1634733300000|2021-10-20 12:35:00|29271.1|29264.1|29266.1|29259.1|29276.1|29269.1|29266.1|29259.1|54
1634733600000|2021-10-20 12:40:00|29268.6|29261.6|29261.1|29254.1|29268.6|29261.6|29258.6|29251.6|19
1634733900000|2021-10-20 12:45:00|29256.1|29249.1|29266.1|29259.1|29266.1|29259.1|29256.1|29249.1|63
1634734200000|2021-10-20 12:50:00|29263.6|29256.6|29251.1|29244.1|29263.6|29256.6|29251.1|29244.1|30
1634734500000|2021-10-20 12:55:00|29256.1|29249.1|29251.1|29244.1|29263.6|29256.6|29246.1|29239.1|89
1634734800000|2021-10-20 13:00:00|29256.1|29249.1|29241.1|29234.1|29261.1|29254.1|29231.1|29224.1|90
1634735100000|2021-10-20 13:05:00|29243.6|29236.6|29276.1|29269.1|29276.1|29269.1|29241.1|29234.1|79
1634735400000|2021-10-20 13:10:00|29273.6|29266.6|29266.1|29259.1|29281.1|29274.1|29266.1|29259.1|66
1634735700000|2021-10-20 13:15:00|29268.6|29261.6|29268.6|29261.6|29271.1|29264.1|29261.1|29254.1|126
1634736000000|2021-10-20 13:20:00|29271.1|29264.1|29271.1|29264.1|29281.1|29274.1|29266.1|29259.1|120
1634736300000|2021-10-20 13:25:00|29273.6|29266.6|29286.1|29279.1|29286.1|29279.1|29271.1|29264.1|35
1634736600000|2021-10-20 13:30:00|29281.1|29274.1|29271.1|29264.1|29286.1|29279.1|29266.1|29259.1|204
1634736900000|2021-10-20 13:35:00|29273.6|29266.6|29266.1|29259.1|29281.1|29274.1|29261.1|29254.1|119
1634737200000|2021-10-20 13:40:00|29261.1|29254.1|29266.1|29259.1|29271.1|29264.1|29256.1|29249.1|106
1634737500000|2021-10-20 13:45:00|29268.6|29261.6|29281.1|29274.1|29281.1|29274.1|29268.6|29261.6|104
1634737800000|2021-10-20 13:50:00|29286.1|29279.1|29266.1|29259.1|29286.1|29279.1|29263.6|29256.6|124
1634738100000|2021-10-20 13:55:00|29271.1|29264.1|29266.1|29259.1|29271.1|29264.1|29261.1|29254.1|74
1634738400000|2021-10-20 14:00:00|29261.1|29254.1|29271.1|29264.1|29271.1|29264.1|29256.1|29249.1|120
1634738700000|2021-10-20 14:05:00|29268.6|29261.6|29276.1|29269.1|29276.1|29269.1|29261.1|29254.1|107
1634739000000|2021-10-20 14:10:00|29278.6|29271.6|29306.1|29299.1|29311.1|29304.1|29276.1|29269.1|157
1634739300000|2021-10-20 14:15:00|29311.1|29304.1|29311.1|29304.1|29316.1|29309.1|29296.1|29289.1|102
1634739600000|2021-10-20 14:20:00|29313.6|29306.6|29316.1|29309.1|29321.1|29314.1|29311.1|29304.1|119
1634739900000|2021-10-20 14:25:00|29318.6|29311.6|29341.1|29334.1|29346.1|29339.1|29311.1|29304.1|203
1634740200000|2021-10-20 14:30:00|29336.1|29329.1|29346.1|29339.1|29351.1|29344.1|29336.1|29329.1|214
1634740500000|2021-10-20 14:35:00|29348.6|29341.6|29341.1|29334.1|29351.1|29344.1|29341.1|29334.1|95
1634740800000|2021-10-20 14:40:00|29338.6|29331.6|29348.6|29341.6|29351.1|29344.1|29336.1|29329.1|64
1634741100000|2021-10-20 14:45:00|29346.1|29339.1|29346.1|29339.1|29351.1|29344.1|29336.1|29329.1|73
1634741400000|2021-10-20 14:50:00|29348.6|29341.6|29341.1|29334.1|29351.1|29344.1|29336.1|29329.1|64
1634741700000|2021-10-20 14:55:00|29343.6|29336.6|29326.1|29319.1|29346.1|29339.1|29326.1|29319.1|88
1634742000000|2021-10-20 15:00:00|29328.6|29321.6|29316.1|29309.1|29341.1|29334.1|29316.1|29309.1|111
1634742300000|2021-10-20 15:05:00|29321.1|29314.1|29331.1|29324.1|29331.1|29324.1|29318.6|29311.6|136
1634742600000|2021-10-20 15:10:00|29326.1|29319.1|29311.1|29304.1|29331.1|29324.1|29311.1|29304.1|163
1634742900000|2021-10-20 15:15:00|29306.1|29299.1|29326.1|29319.1|29331.1|29324.1|29306.1|29299.1|99
1634743200000|2021-10-20 15:20:00|29328.6|29321.6|29341.1|29334.1|29341.1|29334.1|29326.1|29319.1|142
1634743500000|2021-10-20 15:25:00|29338.6|29331.6|29301.1|29294.1|29341.1|29334.1|29301.1|29294.1|143
1634743800000|2021-10-20 15:30:00|29306.1|29299.1|29308.6|29301.6|29313.6|29306.6|29288.6|29281.6|206
1634744100000|2021-10-20 15:35:00|29311.1|29304.1|29313.6|29306.6|29326.1|29319.1|29311.1|29304.1|50
1634744400000|2021-10-20 15:40:00|29311.1|29304.1|29311.1|29304.1|29316.1|29309.1|29306.1|29299.1|97
1634744700000|2021-10-20 15:45:00|29316.1|29309.1|29331.1|29324.1|29331.1|29324.1|29316.1|29309.1|51
1634745000000|2021-10-20 15:50:00|29336.1|29329.1|29336.1|29329.1|29341.1|29334.1|29331.1|29324.1|105
1634745300000|2021-10-20 15:55:00|29333.6|29326.6|29341.1|29334.1|29341.1|29334.1|29331.1|29324.1|22
1634745600000|2021-10-20 16:00:00|29343.6|29336.6|29341.1|29334.1|29343.6|29336.6|29331.1|29324.1|87
1634745900000|2021-10-20 16:05:00|29338.6|29331.6|29331.1|29324.1|29341.1|29334.1|29326.1|29319.1|70
1634746200000|2021-10-20 16:10:00|29326.1|29319.1|29336.1|29329.1|29338.6|29331.6|29326.1|29319.1|25
1634746500000|2021-10-20 16:15:00|29331.1|29324.1|29331.1|29324.1|29336.1|29329.1|29321.1|29314.1|82
1634746800000|2021-10-20 16:20:00|29328.6|29321.6|29333.6|29326.6|29336.1|29329.1|29326.1|29319.1|32
1634747100000|2021-10-20 16:25:00|29336.1|29329.1|29326.1|29319.1|29336.1|29329.1|29326.1|29319.1|12
1634747400000|2021-10-20 16:30:00|29328.6|29321.6|29328.6|29321.6|29336.1|29329.1|29326.1|29319.1|64
1634747700000|2021-10-20 16:35:00|29331.1|29324.1|29326.1|29319.1|29331.1|29324.1|29321.1|29314.1|31
1634748000000|2021-10-20 16:40:00|29321.1|29314.1|29321.1|29314.1|29326.1|29319.1|29313.6|29306.6|72
1634748300000|2021-10-20 16:45:00|29318.6|29311.6|29321.1|29314.1|29326.1|29319.1|29316.1|29309.1|58
1634748600000|2021-10-20 16:50:00|29316.1|29309.1|29311.1|29304.1|29316.1|29309.1|29311.1|29304.1|44
1634748900000|2021-10-20 16:55:00|29313.6|29306.6|29316.1|29309.1|29316.1|29309.1|29308.6|29301.6|43
1634749200000|2021-10-20 17:00:00|29313.6|29306.6|29296.1|29289.1|29313.6|29306.6|29291.1|29284.1|167
1634749500000|2021-10-20 17:05:00|29298.6|29291.6|29283.6|29276.6|29298.6|29291.6|29281.1|29274.1|107
1634749800000|2021-10-20 17:10:00|29286.1|29279.1|29291.1|29284.1|29296.1|29289.1|29281.1|29274.1|73
1634750100000|2021-10-20 17:15:00|29288.6|29281.6|29271.1|29264.1|29296.1|29289.1|29271.1|29264.1|105
1634750400000|2021-10-20 17:20:00|29273.6|29266.6|29281.1|29274.1|29286.1|29279.1|29256.1|29249.1|194
1634750700000|2021-10-20 17:25:00|29283.6|29276.6|29286.1|29279.1|29286.1|29279.1|29281.1|29274.1|20
1634751000000|2021-10-20 17:30:00|29281.1|29274.1|29281.1|29274.1|29286.1|29279.1|29271.1|29264.1|59
1634751300000|2021-10-20 17:35:00|29286.1|29279.1|29291.1|29284.1|29291.1|29284.1|29281.1|29274.1|43
1634751600000|2021-10-20 17:40:00|29288.6|29281.6|29291.1|29284.1|29291.1|29284.1|29281.1|29274.1|37
1634751900000|2021-10-20 17:45:00|29296.1|29289.1|29296.1|29289.1|29296.1|29289.1|29286.1|29279.1|75
1634752200000|2021-10-20 17:50:00|29291.1|29284.1|29296.1|29289.1|29296.1|29289.1|29291.1|29284.1|13
1634752500000|2021-10-20 17:55:00|29291.1|29284.1|29296.1|29289.1|29296.1|29289.1|29288.6|29281.6|27
1634752800000|2021-10-20 18:00:00|29293.6|29286.6|29301.1|29294.1|29306.1|29299.1|29291.1|29284.1|60
1634753100000|2021-10-20 18:05:00|29306.1|29299.1|29311.1|29304.1|29311.1|29304.1|29301.1|29294.1|37
1634753400000|2021-10-20 18:10:00|29308.6|29301.6|29313.6|29306.6|29316.1|29309.1|29306.1|29299.1|28
1634753700000|2021-10-20 18:15:00|29311.1|29304.1|29308.6|29301.6|29321.1|29314.1|29306.1|29299.1|109
1634754000000|2021-10-20 18:20:00|29311.1|29304.1|29301.1|29294.1|29311.1|29304.1|29298.6|29291.6|60
1634754300000|2021-10-20 18:25:00|29306.1|29299.1|29311.1|29304.1|29311.1|29304.1|29301.1|29294.1|22
1634754600000|2021-10-20 18:30:00|29308.6|29301.6|29311.1|29304.1|29311.1|29304.1|29301.1|29294.1|38
1634754900000|2021-10-20 18:35:00|29308.6|29301.6|29311.1|29304.1|29311.1|29304.1|29301.1|29294.1|41
1634755200000|2021-10-20 18:40:00|29306.1|29299.1|29306.1|29299.1|29316.1|29309.1|29306.1|29299.1|42
1634755500000|2021-10-20 18:45:00|29308.6|29301.6|29306.1|29299.1|29308.6|29301.6|29301.1|29294.1|36
1634755800000|2021-10-20 18:50:00|29308.6|29301.6|29311.1|29304.1|29311.1|29304.1|29301.1|29294.1|35
1634756100000|2021-10-20 18:55:00|29316.1|29309.1|29311.1|29304.1|29316.1|29309.1|29311.1|29304.1|15
1634756400000|2021-10-20 19:00:00|29316.1|29309.1|29311.1|29304.1|29316.1|29309.1|29308.6|29301.6|52
1634756700000|2021-10-20 19:05:00|29316.1|29309.1|29321.1|29314.1|29326.1|29319.1|29316.1|29309.1|49
1634757000000|2021-10-20 19:10:00|29326.1|29319.1|29326.1|29319.1|29326.1|29319.1|29316.1|29309.1|91
1634757300000|2021-10-20 19:15:00|29323.6|29316.6|29311.1|29304.1|29323.6|29316.6|29306.1|29299.1|41
1634757600000|2021-10-20 19:20:00|29308.6|29301.6|29316.1|29309.1|29316.1|29309.1|29306.1|29299.1|29
1634757900000|2021-10-20 19:25:00|29313.6|29306.6|29306.1|29299.1|29316.1|29309.1|29306.1|29299.1|26
1634758200000|2021-10-20 19:30:00|29303.6|29296.6|29311.1|29304.1|29311.1|29304.1|29301.1|29294.1|64
1634758500000|2021-10-20 19:35:00|29308.6|29301.6|29296.1|29289.1|29308.6|29301.6|29296.1|29289.1|88
1634758800000|2021-10-20 19:40:00|29298.6|29291.6|29303.6|29296.6|29311.1|29304.1|29296.1|29289.1|31
1634759100000|2021-10-20 19:45:00|29306.1|29299.1|29306.1|29299.1|29316.1|29309.1|29306.1|29299.1|88
1634759400000|2021-10-20 19:50:00|29301.1|29294.1|29301.1|29294.1|29311.1|29304.1|29301.1|29294.1|156
1634759700000|2021-10-20 19:55:00|29298.6|29291.6|29306.1|29299.1|29306.1|29299.1|29276.1|29269.1|319
1634760000000|2021-10-20 20:00:00|29308.6|29301.6|29296.1|29289.1|29313.6|29306.6|29281.1|29274.1|204
1634760300000|2021-10-20 20:05:00|29293.6|29286.6|29281.1|29274.1|29293.6|29286.6|29276.1|29269.1|131
1634760600000|2021-10-20 20:10:00|29283.6|29276.6|29276.1|29269.1|29286.1|29279.1|29276.1|29269.1|130
1634760900000|2021-10-20 20:15:00|29280.1|29265.1|29292.6|29277.6|29292.6|29277.6|29280.1|29265.1|8
1634761200000|2021-10-20 20:20:00|29285.1|29270.1|29277.6|29262.6|29285.1|29270.1|29272.6|29257.6|42
1634761500000|2021-10-20 20:25:00|29280.1|29265.1|29285.1|29270.1|29287.6|29272.6|29277.6|29262.6|1
1634761800000|2021-10-20 20:30:00|29287.6|29272.6|29285.1|29270.1|29290.1|29275.1|29277.6|29262.6|54
1634762100000|2021-10-20 20:35:00|29290.1|29275.1|29282.6|29267.6|29292.6|29277.6|29282.6|29267.6|9
1634762700000|2021-10-20 20:45:00|29285.1|29270.1|29270.1|29255.1|29285.1|29270.1|29270.1|29255.1|39
1634763000000|2021-10-20 20:50:00|29272.6|29257.6|29275.1|29260.1|29280.1|29265.1|29265.1|29250.1|25
1634763300000|2021-10-20 20:55:00|29272.6|29257.6|29277.5|29247.5|29278.1|29260.1|29267.6|29247|21
1634763600000|2021-10-20 21:00:00|29277.3|29247.3|29278.2|29248.2|29278.2|29248.2|29276|29246|0
1634763900000|2021-10-20 21:05:00|29277.5|29247.5|29278.5|29248.5|29278.5|29248.5|29276.6|29246.6|0
1634764200000|2021-10-20 21:10:00|29278.6|29248.6|29278.4|29248.4|29278.6|29248.6|29278.3|29248.3|0
1634764500000|2021-10-20 21:15:00|29278|29248|29276.8|29246.8|29278.2|29248.2|29276.1|29246.1|0
1634764800000|2021-10-20 21:20:00|29276.9|29246.9|29275.7|29245.7|29277.1|29247.1|29275|29245|0
1634765100000|2021-10-20 21:25:00|29275.8|29245.8|29276.8|29246.8|29276.8|29246.8|29275.3|29245.3|0
1634765400000|2021-10-20 21:30:00|29276.9|29246.9|29276.7|29246.7|29276.9|29246.9|29275.6|29245.6|0
1634765700000|2021-10-20 21:35:00|29275.8|29245.8|29275|29245|29275.8|29245.8|29274.5|29244.5|0
1634766000000|2021-10-20 21:40:00|29275.3|29245.3|29275|29245|29275.3|29245.3|29274.9|29244.9|0
1634766300000|2021-10-20 21:45:00|29275.5|29245.5|29275.2|29245.2|29276.1|29246.1|29275.2|29245.2|0
1634766600000|2021-10-20 21:50:00|29274.8|29244.8|29275.4|29245.4|29275.9|29245.9|29274.8|29244.8|0
1634766900000|2021-10-20 21:55:00|29275.5|29245.5|29276.1|29246.1|29276.1|29246.1|29275.4|29245.4|0
1634767200000|2021-10-20 22:00:00|29278.8|29248.8|29285.1|29270.1|29297.6|29282.6|29276.6|29246.6|5
1634767500000|2021-10-20 22:05:00|29282.6|29267.6|29270.1|29255.1|29282.6|29267.6|29270.1|29255.1|5
1634767800000|2021-10-20 22:10:00|29267.6|29252.6|29250.1|29235.1|29272.6|29257.6|29250.1|29235.1|32
1634768100000|2021-10-20 22:15:00|29252.6|29237.6|29272.6|29257.6|29272.6|29257.6|29250.1|29235.1|36
1634768400000|2021-10-20 22:20:00|29270.1|29255.1|29272.6|29257.6|29272.6|29257.6|29267.6|29252.6|2
1634768700000|2021-10-20 22:25:00|29275.1|29260.1|29275.1|29260.1|29275.1|29260.1|29272.6|29257.6|0
1634769000000|2021-10-20 22:30:00|29282.6|29267.6|29272.6|29257.6|29282.6|29267.6|29265.1|29250.1|17
1634769300000|2021-10-20 22:35:00|29275.1|29260.1|29272.6|29257.6|29277.6|29262.6|29267.6|29252.6|0
1634769600000|2021-10-20 22:40:00|29270.1|29255.1|29267.6|29252.6|29272.6|29257.6|29267.6|29252.6|0
1634769900000|2021-10-20 22:45:00|29265.1|29250.1|29267.6|29252.6|29267.6|29252.6|29265.1|29250.1|0
1634770200000|2021-10-20 22:50:00|29265.1|29250.1|29265.1|29250.1|29270.1|29255.1|29260.1|29245.1|0
1634770500000|2021-10-20 22:55:00|29267.6|29252.6|29280.1|29265.1|29280.1|29265.1|29267.6|29252.6|17
1634770800000|2021-10-20 23:00:00|29282.6|29267.6|29290.1|29275.1|29290.1|29275.1|29280.1|29265.1|16
1634771100000|2021-10-20 23:05:00|29275.1|29260.1|29290.1|29275.1|29290.1|29275.1|29275.1|29260.1|26
1634771400000|2021-10-20 23:10:00|29295.1|29280.1|29287.6|29272.6|29295.1|29280.1|29287.6|29272.6|11
1634771700000|2021-10-20 23:15:00|29285.1|29270.1|29270.4|29255.4|29285.1|29270.1|29267.9|29252.9|23
1634772000000|2021-10-20 23:20:00|29272.9|29257.9|29260.4|29245.4|29272.9|29257.9|29255.4|29240.4|12
1634772300000|2021-10-20 23:25:00|29257.9|29242.9|29272.9|29257.9|29275.4|29260.4|29255.4|29240.4|17
1634772600000|2021-10-20 23:30:00|29270.4|29255.4|29266.4|29259.4|29281.4|29274.4|29266.4|29255.4|8394
1634772900000|2021-10-20 23:35:00|29261.4|29254.4|29251.4|29244.4|29263.9|29256.9|29251.4|29244.4|76
1634773200000|2021-10-20 23:40:00|29248.9|29241.9|29231.4|29224.4|29251.4|29244.4|29221.4|29214.4|201
1634773500000|2021-10-20 23:45:00|29226.4|29219.4|29171.4|29164.4|29243.9|29236.9|29171.4|29164.4|680
1634773800000|2021-10-20 23:50:00|29168.9|29161.9|29141.4|29134.4|29176.4|29169.4|29136.4|29129.4|546
1634774100000|2021-10-20 23:55:00|29143.9|29136.9|29126.4|29119.4|29151.4|29144.4|29126.4|29119.4|441
1634774400000|2021-10-21 00:00:00|29123.9|29116.9|29078.9|29071.9|29123.9|29116.9|29056.4|29049.4|2101
1634774700000|2021-10-21 00:05:00|29081.4|29074.4|29091.4|29084.4|29101.4|29094.4|29068.9|29061.9|850
1634775000000|2021-10-21 00:10:00|29088.9|29081.9|29086.4|29079.4|29101.4|29094.4|29063.9|29056.9|728
1634775300000|2021-10-21 00:15:00|29083.9|29076.9|29116.4|29109.4|29131.4|29124.4|29066.4|29059.4|958
1634775600000|2021-10-21 00:20:00|29118.9|29111.9|29121.4|29114.4|29123.9|29116.9|29096.4|29089.4|256
1634775900000|2021-10-21 00:25:00|29118.9|29111.9|29101.4|29094.4|29126.4|29119.4|29086.4|29079.4|259
1634776200000|2021-10-21 00:30:00|29103.9|29096.9|29086.4|29079.4|29103.9|29096.9|29073.9|29066.9|263
1634776500000|2021-10-21 00:35:00|29088.9|29081.9|29168.9|29161.9|29181.4|29174.4|29083.9|29076.9|613
1634776800000|2021-10-21 00:40:00|29171.4|29164.4|29156.4|29149.4|29171.4|29164.4|29146.4|29139.4|396
1634777100000|2021-10-21 00:45:00|29151.4|29144.4|29148.9|29141.9|29161.4|29154.4|29131.4|29124.4|331
1634777400000|2021-10-21 00:50:00|29146.4|29139.4|29136.4|29129.4|29151.4|29144.4|29131.4|29124.4|184
1634777700000|2021-10-21 00:55:00|29131.4|29124.4|29141.4|29134.4|29146.4|29139.4|29128.9|29121.9|184
1634778000000|2021-10-21 01:00:00|29136.4|29129.4|29151.4|29144.4|29156.4|29149.4|29106.4|29099.4|549
1634778300000|2021-10-21 01:05:00|29148.9|29141.9|29168.9|29161.9|29171.4|29164.4|29148.9|29141.9|231
1634778600000|2021-10-21 01:10:00|29166.4|29159.4|29181.4|29174.4|29191.4|29184.4|29158.9|29151.9|306
1634778900000|2021-10-21 01:15:00|29178.9|29171.9|29176.4|29169.4|29196.4|29189.4|29171.4|29164.4|368
1634779200000|2021-10-21 01:20:00|29178.9|29171.9|29196.4|29189.4|29221.4|29214.4|29173.9|29166.9|465
1634779500000|2021-10-21 01:25:00|29198.9|29191.9|29171.4|29164.4|29201.4|29194.4|29166.4|29159.4|383
1634779800000|2021-10-21 01:30:00|29168.9|29161.9|29196.4|29189.4|29198.9|29191.9|29166.4|29159.4|319
1634780100000|2021-10-21 01:35:00|29198.9|29191.9|29213.9|29206.9|29231.4|29224.4|29196.4|29189.4|456
1634780400000|2021-10-21 01:40:00|29216.4|29209.4|29168.9|29161.9|29221.4|29214.4|29166.4|29159.4|412
1634780700000|2021-10-21 01:45:00|29171.4|29164.4|29188.9|29181.9|29191.4|29184.4|29166.4|29159.4|172
1634781000000|2021-10-21 01:50:00|29191.4|29184.4|29186.4|29179.4|29201.4|29194.4|29181.4|29174.4|213
1634781300000|2021-10-21 01:55:00|29183.9|29176.9|29178.9|29171.9|29191.4|29184.4|29171.4|29164.4|110
1634781600000|2021-10-21 02:00:00|29176.4|29169.4|29196.4|29189.4|29211.4|29204.4|29176.4|29169.4|261
1634781900000|2021-10-21 02:05:00|29198.9|29191.9|29176.4|29169.4|29198.9|29191.9|29176.4|29169.4|195
1634782200000|2021-10-21 02:10:00|29178.9|29171.9|29156.4|29149.4|29186.4|29179.4|29156.4|29149.4|110
1634782500000|2021-10-21 02:15:00|29158.9|29151.9|29151.4|29144.4|29176.4|29169.4|29146.4|29139.4|167
1634782800000|2021-10-21 02:20:00|29146.4|29139.4|29161.4|29154.4|29168.9|29161.9|29146.4|29139.4|170
1634783100000|2021-10-21 02:25:00|29158.9|29151.9|29156.4|29149.4|29168.9|29161.9|29151.4|29144.4|122
1634783400000|2021-10-21 02:30:00|29151.4|29144.4|29151.4|29144.4|29166.4|29159.4|29143.9|29136.9|92
1634783700000|2021-10-21 02:35:00|29148.9|29141.9|29181.4|29174.4|29181.4|29174.4|29146.4|29139.4|106
1634784000000|2021-10-21 02:40:00|29183.9|29176.9|29171.4|29164.4|29186.4|29179.4|29163.9|29156.9|124
1634784300000|2021-10-21 02:45:00|29168.9|29161.9|29176.4|29169.4|29186.4|29179.4|29168.9|29161.9|53
1634784600000|2021-10-21 02:50:00|29173.9|29166.9|29176.4|29169.4|29176.4|29169.4|29166.4|29159.4|37
1634784900000|2021-10-21 02:55:00|29178.9|29171.9|29181.4|29174.4|29186.4|29179.4|29171.4|29164.4|59
1634785200000|2021-10-21 03:00:00|29178.9|29171.9|29171.4|29164.4|29186.4|29179.4|29171.4|29164.4|60
1634785500000|2021-10-21 03:05:00|29166.4|29159.4|29161.4|29154.4|29171.4|29164.4|29156.4|29149.4|42
1634785800000|2021-10-21 03:10:00|29163.9|29156.9|29156.4|29149.4|29166.4|29159.4|29148.9|29141.9|58
1634786100000|2021-10-21 03:15:00|29158.9|29151.9|29141.4|29134.4|29166.4|29159.4|29141.4|29134.4|68
1634786400000|2021-10-21 03:20:00|29136.4|29129.4|29141.4|29134.4|29146.4|29139.4|29136.4|29129.4|99
1634786700000|2021-10-21 03:25:00|29138.9|29131.9|29136.4|29129.4|29146.4|29139.4|29136.4|29129.4|127
1634787000000|2021-10-21 03:30:00|29131.4|29124.4|29126.4|29119.4|29141.4|29134.4|29126.4|29119.4|161
1634787300000|2021-10-21 03:35:00|29123.9|29116.9|29126.4|29119.4|29136.4|29129.4|29121.4|29114.4|109
1634787600000|2021-10-21 03:40:00|29128.9|29121.9|29126.4|29119.4|29131.4|29124.4|29121.4|29114.4|58
1634787900000|2021-10-21 03:45:00|29121.4|29114.4|29101.4|29094.4|29131.4|29124.4|29096.4|29089.4|210
1634788200000|2021-10-21 03:50:00|29096.4|29089.4|29081.4|29074.4|29106.4|29099.4|29076.4|29069.4|326
1634788500000|2021-10-21 03:55:00|29078.9|29071.9|29076.4|29069.4|29091.4|29084.4|29076.4|29069.4|256
1634788800000|2021-10-21 04:00:00|29078.9|29071.9|29066.4|29059.4|29091.4|29084.4|29061.4|29054.4|422
1634789100000|2021-10-21 04:05:00|29063.9|29056.9|28991.4|28984.4|29063.9|29056.9|28991.4|28984.4|1434
1634789400000|2021-10-21 04:10:00|28993.9|28986.9|28946.4|28939.4|28993.9|28986.9|28936.4|28929.4|902
1634789700000|2021-10-21 04:15:00|28943.9|28936.9|28861.4|28854.4|28943.9|28936.9|28846.4|28839.4|2498
1634790000000|2021-10-21 04:20:00|28858.9|28851.9|28826.4|28819.4|28871.4|28864.4|28823.9|28816.9|1457
1634790300000|2021-10-21 04:25:00|28823.9|28816.9|28801.4|28794.4|28841.4|28834.4|28778.9|28771.9|1850
1634790600000|2021-10-21 04:30:00|28796.4|28789.4|28791.4|28784.4|28806.4|28799.4|28728.9|28721.9|1261
1634790900000|2021-10-21 04:35:00|28796.4|28789.4|28781.4|28774.4|28836.4|28829.4|28748.9|28741.9|1197
1634791200000|2021-10-21 04:40:00|28783.9|28776.9|28816.4|28809.4|28828.9|28821.9|28763.9|28756.9|751
1634791500000|2021-10-21 04:45:00|28811.4|28804.4|28801.4|28794.4|28818.9|28811.9|28781.4|28774.4|764
1634791800000|2021-10-21 04:50:00|28798.9|28791.9|28838.9|28831.9|28841.4|28834.4|28786.4|28779.4|802
1634792100000|2021-10-21 04:55:00|28841.4|28834.4|28866.4|28859.4|28876.4|28869.4|28823.9|28816.9|938
1634792400000|2021-10-21 05:00:00|28863.9|28856.9|28806.4|28799.4|28863.9|28856.9|28801.4|28794.4|930
1634792700000|2021-10-21 05:05:00|28808.9|28801.9|28791.4|28784.4|28826.4|28819.4|28783.9|28776.9|495
1634793000000|2021-10-21 05:10:00|28788.9|28781.9|28796.4|28789.4|28811.4|28804.4|28773.9|28766.9|435
1634793300000|2021-10-21 05:15:00|28793.9|28786.9|28786.4|28779.4|28796.4|28789.4|28761.4|28754.4|488
1634793600000|2021-10-21 05:20:00|28788.9|28781.9|28746.4|28739.4|28791.4|28784.4|28741.4|28734.4|668
1634793900000|2021-10-21 05:25:00|28748.9|28741.9|28731.4|28724.4|28763.9|28756.9|28716.4|28709.4|1242
1634794200000|2021-10-21 05:30:00|28736.4|28729.4|28771.4|28764.4|28776.4|28769.4|28721.4|28714.4|683
1634794500000|2021-10-21 05:35:00|28768.9|28761.9|28731.4|28724.4|28771.4|28764.4|28726.4|28719.4|526
1634794800000|2021-10-21 05:40:00|28726.4|28719.4|28686.4|28679.4|28743.9|28736.9|28681.4|28674.4|973
1634795100000|2021-10-21 05:45:00|28691.4|28684.4|28688.9|28681.9|28711.4|28704.4|28686.4|28679.4|842
1634795400000|2021-10-21 05:50:00|28691.4|28684.4|28711.4|28704.4|28716.4|28709.4|28688.9|28681.9|702
1634795700000|2021-10-21 05:55:00|28708.9|28701.9|28728.9|28721.9|28736.4|28729.4|28706.4|28699.4|1581
1634796000000|2021-10-21 06:00:00|28726.4|28719.4|28778.9|28771.9|28791.4|28784.4|28716.4|28709.4|3263
1634796300000|2021-10-21 06:05:00|28776.4|28769.4|28723.9|28716.9|28778.9|28771.9|28721.4|28714.4|1218
1634796600000|2021-10-21 06:10:00|28726.4|28719.4|28731.4|28724.4|28743.9|28736.9|28691.4|28684.4|571
1634796900000|2021-10-21 06:15:00|28733.9|28726.9|28746.4|28739.4|28751.4|28744.4|28726.4|28719.4|389
1634797200000|2021-10-21 06:20:00|28748.9|28741.9|28741.4|28734.4|28751.4|28744.4|28736.4|28729.4|246
1634797500000|2021-10-21 06:25:00|28738.9|28731.9|28746.4|28739.4|28751.4|28744.4|28733.9|28726.9|108
1634797800000|2021-10-21 06:30:00|28741.4|28734.4|28721.4|28714.4|28741.4|28734.4|28716.4|28709.4|173
1634798100000|2021-10-21 06:35:00|28726.4|28719.4|28721.4|28714.4|28726.4|28719.4|28718.9|28711.9|90
1634798400000|2021-10-21 06:40:00|28718.9|28711.9|28711.4|28704.4|28721.4|28714.4|28706.4|28699.4|109
1634798700000|2021-10-21 06:45:00|28708.9|28701.9|28716.4|28709.4|28716.4|28709.4|28706.4|28699.4|50
1634799000000|2021-10-21 06:50:00|28711.4|28704.4|28696.4|28689.4|28711.4|28704.4|28696.4|28689.4|52
1634799300000|2021-10-21 06:55:00|28698.9|28691.9|28693.9|28686.9|28701.4|28694.4|28661.4|28654.4|314
1634799600000|2021-10-21 07:00:00|28691.4|28684.4|28701.4|28694.4|28701.4|28694.4|28646.4|28639.4|430
1634799900000|2021-10-21 07:05:00|28698.9|28691.9|28731.4|28724.4|28731.4|28724.4|28683.9|28676.9|297
1634800200000|2021-10-21 07:10:00|28736.4|28729.4|28751.4|28744.4|28768.9|28761.9|28736.4|28729.4|661
1634800500000|2021-10-21 07:15:00|28746.4|28739.4|28748.9|28741.9|28751.4|28744.4|28736.4|28729.4|234
1634800800000|2021-10-21 07:20:00|28746.4|28739.4|28746.4|28739.4|28776.4|28769.4|28736.4|28729.4|449
1634801100000|2021-10-21 07:25:00|28748.9|28741.9|28743.9|28736.9|28756.4|28749.4|28736.4|28729.4|572
1634801400000|2021-10-21 07:30:00|28741.4|28734.4|28736.4|28729.4|28761.4|28754.4|28726.4|28719.4|1366
1634801700000|2021-10-21 07:35:00|28738.9|28731.9|28728.9|28721.9|28751.4|28744.4|28721.4|28714.4|1049
1634802000000|2021-10-21 07:40:00|28726.4|28719.4|28728.9|28721.9|28743.9|28736.9|28716.4|28709.4|342
1634802300000|2021-10-21 07:45:00|28726.4|28719.4|28726.4|28719.4|28736.4|28729.4|28721.4|28714.4|153
1634802600000|2021-10-21 07:50:00|28723.9|28716.9|28728.9|28721.9|28741.4|28734.4|28718.9|28711.9|230
1634802900000|2021-10-21 07:55:00|28731.4|28724.4|28726.4|28719.4|28756.4|28749.4|28726.4|28719.4|598
1634803200000|2021-10-21 08:00:00|28731.4|28724.4|28656.4|28649.4|28733.9|28726.9|28656.4|28649.4|695
1634803500000|2021-10-21 08:05:00|28658.9|28651.9|28538.9|28531.9|28663.9|28656.9|28521.4|28514.4|1884
1634803800000|2021-10-21 08:10:00|28541.4|28534.4|28571.4|28564.4|28586.4|28579.4|28536.4|28529.4|678
1634804100000|2021-10-21 08:15:00|28573.9|28566.9|28596.4|28589.4|28616.4|28609.4|28573.9|28566.9|488
1634804400000|2021-10-21 08:20:00|28598.9|28591.9|28576.4|28569.4|28601.4|28594.4|28546.4|28539.4|392
1634804700000|2021-10-21 08:25:00|28578.9|28571.9|28561.4|28554.4|28581.4|28574.4|28558.9|28551.9|140
1634805000000|2021-10-21 08:30:00|28563.9|28556.9|28561.4|28554.4|28581.4|28574.4|28538.9|28531.9|366
1634805300000|2021-10-21 08:35:00|28566.4|28559.4|28541.4|28534.4|28566.4|28559.4|28526.4|28519.4|514
1634805600000|2021-10-21 08:40:00|28538.9|28531.9|28541.4|28534.4|28558.9|28551.9|28536.4|28529.4|191
1634805900000|2021-10-21 08:45:00|28546.4|28539.4|28503.9|28496.9|28546.4|28539.4|28498.9|28491.9|625
1634806200000|2021-10-21 08:50:00|28506.4|28499.4|28521.4|28514.4|28536.4|28529.4|28501.4|28494.4|416
1634806500000|2021-10-21 08:55:00|28518.9|28511.9|28526.4|28519.4|28531.4|28524.4|28516.4|28509.4|145
1634806800000|2021-10-21 09:00:00|28521.4|28514.4|28571.4|28564.4|28573.9|28566.9|28518.9|28511.9|421
1634807100000|2021-10-21 09:05:00|28573.9|28566.9|28541.4|28534.4|28576.4|28569.4|28541.4|28534.4|192
1634807400000|2021-10-21 09:10:00|28546.4|28539.4|28551.4|28544.4|28551.4|28544.4|28536.4|28529.4|116
1634807700000|2021-10-21 09:15:00|28548.9|28541.9|28541.4|28534.4|28561.4|28554.4|28538.9|28531.9|137
1634808000000|2021-10-21 09:20:00|28543.9|28536.9|28548.9|28541.9|28561.4|28554.4|28541.4|28534.4|145
1634808300000|2021-10-21 09:25:00|28551.4|28544.4|28556.4|28549.4|28556.4|28549.4|28531.4|28524.4|295
1634808600000|2021-10-21 09:30:00|28558.9|28551.9|28571.4|28564.4|28571.4|28564.4|28551.4|28544.4|67
1634808900000|2021-10-21 09:35:00|28573.9|28566.9|28581.4|28574.4|28591.4|28584.4|28566.4|28559.4|149
1634809200000|2021-10-21 09:40:00|28586.4|28579.4|28591.4|28584.4|28596.4|28589.4|28581.4|28574.4|127
1634809500000|2021-10-21 09:45:00|28596.4|28589.4|28581.4|28574.4|28596.4|28589.4|28581.4|28574.4|68
1634809800000|2021-10-21 09:50:00|28586.4|28579.4|28586.4|28579.4|28596.4|28589.4|28578.9|28571.9|102
1634810100000|2021-10-21 09:55:00|28588.9|28581.9|28611.4|28604.4|28611.4|28604.4|28586.4|28579.4|157
1634810400000|2021-10-21 10:00:00|28616.4|28609.4|28621.4|28614.4|28621.4|28614.4|28606.4|28599.4|174
1634810700000|2021-10-21 10:05:00|28618.9|28611.9|28608.9|28601.9|28626.4|28619.4|28601.4|28594.4|436
1634811000000|2021-10-21 10:10:00|28606.4|28599.4|28601.4|28594.4|28611.4|28604.4|28591.4|28584.4|134
1634811300000|2021-10-21 10:15:00|28598.9|28591.9|28606.4|28599.4|28611.4|28604.4|28596.4|28589.4|124
1634811600000|2021-10-21 10:20:00|28603.9|28596.9|28606.4|28599.4|28616.4|28609.4|28596.4|28589.4|151
1634811900000|2021-10-21 10:25:00|28603.9|28596.9|28601.4|28594.4|28621.4|28614.4|28596.4|28589.4|169
1634812200000|2021-10-21 10:30:00|28598.9|28591.9|28598.9|28591.9|28613.9|28606.9|28596.4|28589.4|134
1634812500000|2021-10-21 10:35:00|28601.4|28594.4|28611.4|28604.4|28611.4|28604.4|28596.4|28589.4|81
1634812800000|2021-10-21 10:40:00|28608.9|28601.9|28601.4|28594.4|28613.9|28606.9|28601.4|28594.4|28
1634813100000|2021-10-21 10:45:00|28603.9|28596.9|28598.9|28591.9|28611.4|28604.4|28596.4|28589.4|51
1634813400000|2021-10-21 10:50:00|28601.4|28594.4|28571.4|28564.4|28601.4|28594.4|28568.9|28561.9|206
1634813700000|2021-10-21 10:55:00|28576.4|28569.4|28556.4|28549.4|28576.4|28569.4|28551.4|28544.4|144
1634814000000|2021-10-21 11:00:00|28561.4|28554.4|28556.4|28549.4|28571.4|28564.4|28551.4|28544.4|121
1634814300000|2021-10-21 11:05:00|28558.9|28551.9|28571.4|28564.4|28576.4|28569.4|28556.4|28549.4|67
1634814600000|2021-10-21 11:10:00|28568.9|28561.9|28566.4|28559.4|28571.4|28564.4|28561.4|28554.4|25
1634814900000|2021-10-21 11:15:00|28563.9|28556.9|28566.4|28559.4|28576.4|28569.4|28561.4|28554.4|75
1634815200000|2021-10-21 11:20:00|28561.4|28554.4|28576.4|28569.4|28576.4|28569.4|28561.4|28554.4|97
1634815500000|2021-10-21 11:25:00|28573.9|28566.9|28571.4|28564.4|28576.4|28569.4|28561.4|28554.4|110
1634815800000|2021-10-21 11:30:00|28568.9|28561.9|28561.4|28554.4|28571.4|28564.4|28556.4|28549.4|120
1634816100000|2021-10-21 11:35:00|28558.9|28551.9|28556.4|28549.4|28561.4|28554.4|28546.4|28539.4|63
1634816400000|2021-10-21 11:40:00|28551.4|28544.4|28556.4|28549.4|28556.4|28549.4|28546.4|28539.4|253
1634816700000|2021-10-21 11:45:00|28561.4|28554.4|28566.4|28559.4|28566.4|28559.4|28556.4|28549.4|19
1634817000000|2021-10-21 11:50:00|28571.4|28564.4|28573.9|28566.9|28576.4|28569.4|28561.4|28554.4|103
1634817300000|2021-10-21 11:55:00|28571.4|28564.4|28563.9|28556.9|28581.4|28574.4|28561.4|28554.4|99
1634817600000|2021-10-21 12:00:00|28566.4|28559.4|28546.4|28539.4|28566.4|28559.4|28546.4|28539.4|226
1634817900000|2021-10-21 12:05:00|28548.9|28541.9|28546.4|28539.4|28561.4|28554.4|28546.4|28539.4|85
1634818200000|2021-10-21 12:10:00|28543.9|28536.9|28548.9|28541.9|28551.4|28544.4|28536.4|28529.4|183
1634818500000|2021-10-21 12:15:00|28551.4|28544.4|28521.4|28514.4|28551.4|28544.4|28521.4|28514.4|312
1634818800000|2021-10-21 12:20:00|28518.9|28511.9|28533.9|28526.9|28541.4|28534.4|28518.9|28511.9|203
1634819100000|2021-10-21 12:25:00|28536.4|28529.4|28531.4|28524.4|28538.9|28531.9|28516.4|28509.4|171
1634819400000|2021-10-21 12:30:00|28528.9|28521.9|28546.4|28539.4|28548.9|28541.9|28526.4|28519.4|212
1634819700000|2021-10-21 12:35:00|28543.9|28536.9|28556.4|28549.4|28561.4|28554.4|28536.4|28529.4|162
1634820000000|2021-10-21 12:40:00|28553.9|28546.9|28561.4|28554.4|28563.9|28556.9|28541.4|28534.4|156
1634820300000|2021-10-21 12:45:00|28558.9|28551.9|28568.9|28561.9|28568.9|28561.9|28546.4|28539.4|280
1634820600000|2021-10-21 12:50:00|28566.4|28559.4|28538.9|28531.9|28571.4|28564.4|28536.4|28529.4|269
1634820900000|2021-10-21 12:55:00|28541.4|28534.4|28546.4|28539.4|28551.4|28544.4|28538.9|28531.9|148
1634821200000|2021-10-21 13:00:00|28548.9|28541.9|28536.4|28529.4|28551.4|28544.4|28521.4|28514.4|176
1634821500000|2021-10-21 13:05:00|28533.9|28526.9|28536.4|28529.4|28546.4|28539.4|28521.4|28514.4|146
1634821800000|2021-10-21 13:10:00|28538.9|28531.9|28526.4|28519.4|28548.9|28541.9|28511.4|28504.4|463
1634822100000|2021-10-21 13:15:00|28523.9|28516.9|28516.4|28509.4|28533.9|28526.9|28516.4|28509.4|141
1634822400000|2021-10-21 13:20:00|28518.9|28511.9|28531.4|28524.4|28538.9|28531.9|28518.9|28511.9|88
1634822700000|2021-10-21 13:25:00|28528.9|28521.9|28523.9|28516.9|28538.9|28531.9|28516.4|28509.4|153
1634823000000|2021-10-21 13:30:00|28521.4|28514.4|28481.4|28474.4|28536.4|28529.4|28466.4|28459.4|1047
1634823300000|2021-10-21 13:35:00|28483.9|28476.9|28451.4|28444.4|28486.4|28479.4|28426.4|28419.4|883
1634823600000|2021-10-21 13:40:00|28446.4|28439.4|28496.4|28489.4|28496.4|28489.4|28436.4|28429.4|910
1634823900000|2021-10-21 13:45:00|28493.9|28486.9|28551.4|28544.4|28556.4|28549.4|28493.9|28486.9|600
1634824200000|2021-10-21 13:50:00|28556.4|28549.4|28596.4|28589.4|28626.4|28619.4|28556.4|28549.4|1012
1634824500000|2021-10-21 13:55:00|28591.4|28584.4|28596.4|28589.4|28606.4|28599.4|28578.9|28571.9|240
1634824800000|2021-10-21 14:00:00|28601.4|28594.4|28613.9|28606.9|28628.9|28621.9|28581.4|28574.4|631
1634825100000|2021-10-21 14:05:00|28616.4|28609.4|28641.4|28634.4|28656.4|28649.4|28601.4|28594.4|413
1634825400000|2021-10-21 14:10:00|28638.9|28631.9|28608.9|28601.9|28641.4|28634.4|28596.4|28589.4|216
1634825700000|2021-10-21 14:15:00|28611.4|28604.4|28628.9|28621.9|28636.4|28629.4|28601.4|28594.4|167
1634826000000|2021-10-21 14:20:00|28626.4|28619.4|28656.4|28649.4|28661.4|28654.4|28621.4|28614.4|223
1634826300000|2021-10-21 14:25:00|28651.4|28644.4|28681.4|28674.4|28696.4|28689.4|28641.4|28634.4|373
1634826600000|2021-10-21 14:30:00|28676.4|28669.4|28686.4|28679.4|28691.4|28684.4|28671.4|28664.4|165
1634826900000|2021-10-21 14:35:00|28688.9|28681.9|28666.4|28659.4|28696.4|28689.4|28666.4|28659.4|218
1634827200000|2021-10-21 14:40:00|28668.9|28661.9|28676.4|28669.4|28681.4|28674.4|28661.4|28654.4|238
1634827500000|2021-10-21 14:45:00|28681.4|28674.4|28711.4|28704.4|28713.9|28706.9|28681.4|28674.4|274
1634827800000|2021-10-21 14:50:00|28706.4|28699.4|28686.4|28679.4|28708.9|28701.9|28681.4|28674.4|268
1634828100000|2021-10-21 14:55:00|28683.9|28676.9|28663.9|28656.9|28696.4|28689.4|28663.9|28656.9|207
1634828400000|2021-10-21 15:00:00|28666.4|28659.4|28676.4|28669.4|28701.4|28694.4|28666.4|28659.4|164
1634828700000|2021-10-21 15:05:00|28678.9|28671.9|28578.9|28571.9|28681.4|28674.4|28578.9|28571.9|1125
1634829000000|2021-10-21 15:10:00|28576.4|28569.4|28606.4|28599.4|28611.4|28604.4|28571.4|28564.4|355
1634829300000|2021-10-21 15:15:00|28611.4|28604.4|28583.9|28576.9|28616.4|28609.4|28571.4|28564.4|386
1634829600000|2021-10-21 15:20:00|28586.4|28579.4|28576.4|28569.4|28586.4|28579.4|28566.4|28559.4|189
1634829900000|2021-10-21 15:25:00|28571.4|28564.4|28526.4|28519.4|28586.4|28579.4|28526.4|28519.4|325
1634830200000|2021-10-21 15:30:00|28521.4|28514.4|28496.4|28489.4|28531.4|28524.4|28486.4|28479.4|760
1634830500000|2021-10-21 15:35:00|28493.9|28486.9|28528.9|28521.9|28531.4|28524.4|28491.4|28484.4|403
1634830800000|2021-10-21 15:40:00|28526.4|28519.4|28531.4|28524.4|28531.4|28524.4|28511.4|28504.4|182
1634831100000|2021-10-21 15:45:00|28536.4|28529.4|28486.4|28479.4|28536.4|28529.4|28486.4|28479.4|347
1634831400000|2021-10-21 15:50:00|28491.4|28484.4|28513.9|28506.9|28521.4|28514.4|28491.4|28484.4|243
1634831700000|2021-10-21 15:55:00|28511.4|28504.4|28506.4|28499.4|28516.4|28509.4|28501.4|28494.4|88
1634832000000|2021-10-21 16:00:00|28511.4|28504.4|28531.4|28524.4|28533.9|28526.9|28506.4|28499.4|230
1634832300000|2021-10-21 16:05:00|28536.4|28529.4|28503.9|28496.9|28541.4|28534.4|28501.4|28494.4|202
1634832600000|2021-10-21 16:10:00|28501.4|28494.4|28516.4|28509.4|28516.4|28509.4|28491.4|28484.4|223
1634832900000|2021-10-21 16:15:00|28513.9|28506.9|28498.9|28491.9|28516.4|28509.4|28496.4|28489.4|107
1634833200000|2021-10-21 16:20:00|28501.4|28494.4|28518.9|28511.9|28526.4|28519.4|28501.4|28494.4|178
1634833500000|2021-10-21 16:25:00|28521.4|28514.4|28511.4|28504.4|28521.4|28514.4|28511.4|28504.4|81
1634833800000|2021-10-21 16:30:00|28513.9|28506.9|28491.4|28484.4|28516.4|28509.4|28491.4|28484.4|193
1634834100000|2021-10-21 16:35:00|28488.9|28481.9|28488.9|28481.9|28493.9|28486.9|28481.4|28474.4|129
1634834400000|2021-10-21 16:40:00|28486.4|28479.4|28476.4|28469.4|28491.4|28484.4|28476.4|28469.4|121
1634834700000|2021-10-21 16:45:00|28478.9|28471.9|28476.4|28469.4|28486.4|28479.4|28466.4|28459.4|246
1634835000000|2021-10-21 16:50:00|28471.4|28464.4|28471.4|28464.4|28478.9|28471.9|28466.4|28459.4|128
1634835300000|2021-10-21 16:55:00|28476.4|28469.4|28476.4|28469.4|28491.4|28484.4|28466.4|28459.4|122
1634835600000|2021-10-21 17:00:00|28471.4|28464.4|28516.4|28509.4|28516.4|28509.4|28471.4|28464.4|136
1634835900000|2021-10-21 17:05:00|28521.4|28514.4|28546.4|28539.4|28546.4|28539.4|28513.9|28506.9|191
1634836200000|2021-10-21 17:10:00|28541.4|28534.4|28546.4|28539.4|28553.9|28546.9|28536.4|28529.4|167
1634836500000|2021-10-21 17:15:00|28543.9|28536.9|28536.4|28529.4|28546.4|28539.4|28531.4|28524.4|69
1634836800000|2021-10-21 17:20:00|28541.4|28534.4|28563.9|28556.9|28566.4|28559.4|28536.4|28529.4|197
1634837100000|2021-10-21 17:25:00|28561.4|28554.4|28561.4|28554.4|28571.4|28564.4|28551.4|28544.4|162
1634837400000|2021-10-21 17:30:00|28558.9|28551.9|28551.4|28544.4|28561.4|28554.4|28551.4|28544.4|57
1634837700000|2021-10-21 17:35:00|28556.4|28549.4|28566.4|28559.4|28566.4|28559.4|28551.4|28544.4|32
1634838000000|2021-10-21 17:40:00|28561.4|28554.4|28556.4|28549.4|28566.4|28559.4|28556.4|28549.4|40
1634838300000|2021-10-21 17:45:00|28551.4|28544.4|28551.4|28544.4|28566.4|28559.4|28541.4|28534.4|101
1634838600000|2021-10-21 17:50:00|28556.4|28549.4|28536.4|28529.4|28556.4|28549.4|28536.4|28529.4|70
1634838900000|2021-10-21 17:55:00|28541.4|28534.4|28546.4|28539.4|28551.4|28544.4|28541.4|28534.4|74
1634839200000|2021-10-21 18:00:00|28551.4|28544.4|28551.4|28544.4|28566.4|28559.4|28546.4|28539.4|128
1634839500000|2021-10-21 18:05:00|28556.4|28549.4|28551.4|28544.4|28571.4|28564.4|28551.4|28544.4|84
1634839800000|2021-10-21 18:10:00|28548.9|28541.9|28541.4|28534.4|28556.4|28549.4|28541.4|28534.4|28
1634840100000|2021-10-21 18:15:00|28546.4|28539.4|28566.4|28559.4|28571.4|28564.4|28543.9|28536.9|74
1634840400000|2021-10-21 18:20:00|28561.4|28554.4|28581.4|28574.4|28581.4|28574.4|28561.4|28554.4|141
1634840700000|2021-10-21 18:25:00|28583.9|28576.9|28601.4|28594.4|28601.4|28594.4|28581.4|28574.4|150
1634841000000|2021-10-21 18:30:00|28596.4|28589.4|28606.4|28599.4|28611.4|28604.4|28596.4|28589.4|240
1634841300000|2021-10-21 18:35:00|28601.4|28594.4|28586.4|28579.4|28601.4|28594.4|28576.4|28569.4|154
1634841600000|2021-10-21 18:40:00|28583.9|28576.9|28581.4|28574.4|28591.4|28584.4|28576.4|28569.4|57
1634841900000|2021-10-21 18:45:00|28578.9|28571.9|28601.4|28594.4|28601.4|28594.4|28576.4|28569.4|85
1634842200000|2021-10-21 18:50:00|28598.9|28591.9|28601.4|28594.4|28606.4|28599.4|28596.4|28589.4|59
1634842500000|2021-10-21 18:55:00|28606.4|28599.4|28616.4|28609.4|28616.4|28609.4|28606.4|28599.4|56
1634842800000|2021-10-21 19:00:00|28611.4|28604.4|28636.4|28629.4|28641.4|28634.4|28611.4|28604.4|184
1634843100000|2021-10-21 19:05:00|28641.4|28634.4|28646.4|28639.4|28651.4|28644.4|28641.4|28634.4|81
1634843400000|2021-10-21 19:10:00|28643.9|28636.9|28641.4|28634.4|28651.4|28644.4|28636.4|28629.4|118
1634843700000|2021-10-21 19:15:00|28643.9|28636.9|28651.4|28644.4|28656.4|28649.4|28641.4|28634.4|122
1634844000000|2021-10-21 19:20:00|28653.9|28646.9|28666.4|28659.4|28671.4|28664.4|28653.9|28646.9|157
1634844300000|2021-10-21 19:25:00|28668.9|28661.9|28651.4|28644.4|28668.9|28661.9|28641.4|28634.4|187
1634844600000|2021-10-21 19:30:00|28653.9|28646.9|28631.4|28624.4|28666.4|28659.4|28631.4|28624.4|238
1634844900000|2021-10-21 19:35:00|28633.9|28626.9|28616.4|28609.4|28643.9|28636.9|28616.4|28609.4|227
1634845200000|2021-10-21 19:40:00|28621.4|28614.4|28621.4|28614.4|28626.4|28619.4|28606.4|28599.4|185
1634845500000|2021-10-21 19:45:00|28618.9|28611.9|28616.4|28609.4|28621.4|28614.4|28611.4|28604.4|68
1634845800000|2021-10-21 19:50:00|28618.9|28611.9|28616.4|28609.4|28618.9|28611.9|28606.4|28599.4|157
1634846100000|2021-10-21 19:55:00|28613.9|28606.9|28626.4|28619.4|28641.4|28634.4|28611.4|28604.4|437
1634846400000|2021-10-21 20:00:00|28631.4|28624.4|28581.4|28574.4|28631.4|28624.4|28581.4|28574.4|228
1634846700000|2021-10-21 20:05:00|28583.9|28576.9|28616.4|28609.4|28621.4|28614.4|28583.9|28576.9|62
1634847000000|2021-10-21 20:10:00|28611.4|28604.4|28623.9|28616.9|28631.4|28624.4|28606.4|28599.4|116
1634847300000|2021-10-21 20:15:00|28627.9|28612.9|28607.9|28592.9|28627.9|28612.9|28602.9|28587.9|46
1634847600000|2021-10-21 20:20:00|28605.4|28590.4|28550.4|28535.4|28605.4|28590.4|28532.9|28517.9|269
1634847900000|2021-10-21 20:25:00|28547.9|28532.9|28557.9|28542.9|28562.9|28547.9|28537.9|28522.9|53
1634848200000|2021-10-21 20:30:00|28555.4|28540.4|28555.4|28540.4|28557.9|28542.9|28542.9|28527.9|31
1634848500000|2021-10-21 20:35:00|28557.9|28542.9|28532.9|28517.9|28557.9|28542.9|28530.4|28515.4|9
1634848800000|2021-10-21 20:40:00|28537.9|28522.9|28542.9|28527.9|28552.9|28537.9|28532.9|28517.9|68
1634849100000|2021-10-21 20:45:00|28540.4|28525.4|28555.4|28540.4|28567.9|28552.9|28540.4|28525.4|24
1634849400000|2021-10-21 20:50:00|28552.9|28537.9|28555.4|28540.4|28555.4|28540.4|28547.9|28532.9|16
1634849700000|2021-10-21 20:55:00|28550.4|28535.4|28559.8|28529.8|28559.8|28542.9|28547.9|28526.2|34
1634850000000|2021-10-21 21:00:00|28559.1|28529.1|28565.4|28535.4|28567|28537|28559.1|28529.1|0
1634850300000|2021-10-21 21:05:00|28565.3|28535.3|28576.6|28546.6|28576.7|28546.7|28564.8|28534.8|0
1634850600000|2021-10-21 21:10:00|28576.4|28546.4|28570.6|28540.6|28576.6|28546.6|28570.6|28540.6|0
1634850900000|2021-10-21 21:15:00|28570.1|28540.1|28576.1|28546.1|28576.2|28546.2|28568.5|28538.5|0
1634851200000|2021-10-21 21:20:00|28576.9|28546.9|28575.3|28545.3|28579.3|28549.3|28575.3|28545.3|0
1634851500000|2021-10-21 21:25:00|28575.4|28545.4|28577.4|28547.4|28577.4|28547.4|28574.4|28544.4|0
1634851800000|2021-10-21 21:30:00|28577.1|28547.1|28576.4|28546.4|28577.3|28547.3|28575.2|28545.2|0
1634852100000|2021-10-21 21:35:00|28576.3|28546.3|28574.6|28544.6|28576.3|28546.3|28574.5|28544.5|0
1634852400000|2021-10-21 21:40:00|28574.9|28544.9|28574.2|28544.2|28575.4|28545.4|28572.3|28542.3|0
1634852700000|2021-10-21 21:45:00|28574.8|28544.8|28571.7|28541.7|28574.8|28544.8|28570.2|28540.2|0
1634853000000|2021-10-21 21:50:00|28571.9|28541.9|28575.8|28545.8|28575.9|28545.9|28571.7|28541.7|0
1634853300000|2021-10-21 21:55:00|28576.4|28546.4|28571.4|28541.4|28576.4|28546.4|28570.7|28540.7|0
1634853600000|2021-10-21 22:00:00|28571.6|28541.6|28545.4|28530.4|28573.8|28543.8|28545.4|28530.4|29
1634853900000|2021-10-21 22:05:00|28542.9|28527.9|28532.9|28517.9|28542.9|28527.9|28527.9|28512.9|17
1634854200000|2021-10-21 22:10:00|28530.4|28515.4|28540.4|28525.4|28540.4|28525.4|28530.4|28515.4|0
1634854500000|2021-10-21 22:15:00|28542.9|28527.9|28552.9|28537.9|28552.9|28537.9|28542.9|28527.9|5
1634854800000|2021-10-21 22:20:00|28555.4|28540.4|28552.9|28537.9|28555.4|28540.4|28552.9|28537.9|0
1634855100000|2021-10-21 22:25:00|28550.4|28535.4|28537.9|28522.9|28550.4|28535.4|28532.9|28517.9|31
1634855400000|2021-10-21 22:30:00|28535.4|28520.4|28520.4|28505.4|28537.9|28522.9|28520.4|28505.4|51
1634855700000|2021-10-21 22:35:00|28517.9|28502.9|28515.4|28500.4|28530.4|28515.4|28515.4|28500.4|52
1634856000000|2021-10-21 22:40:00|28512.9|28497.9|28500.4|28485.4|28512.9|28497.9|28490.4|28475.4|92
1634856300000|2021-10-21 22:45:00|28497.9|28482.9|28522.9|28507.9|28522.9|28507.9|28495.4|28480.4|13
1634856600000|2021-10-21 22:50:00|28520.4|28505.4|28522.9|28507.9|28525.4|28510.4|28510.4|28495.4|14
1634856900000|2021-10-21 22:55:00|28525.4|28510.4|28497.9|28482.9|28532.9|28517.9|28495.4|28480.4|20
1634857200000|2021-10-21 23:00:00|28487.9|28472.9|28467.9|28452.9|28500.4|28485.4|28465.4|28450.4|87
1634857500000|2021-10-21 23:05:00|28465.4|28450.4|28467.9|28452.9|28477.9|28462.9|28455.4|28440.4|94
1634857800000|2021-10-21 23:10:00|28465.4|28450.4|28460.4|28445.4|28475.4|28460.4|28450.4|28435.4|103
1634858100000|2021-10-21 23:15:00|28457.9|28442.9|28440.4|28425.4|28457.9|28442.9|28432.9|28417.9|46
1634858400000|2021-10-21 23:20:00|28450.4|28435.4|28455.4|28440.4|28455.4|28440.4|28440.4|28425.4|31
1634858700000|2021-10-21 23:25:00|28460.4|28445.4|28467.9|28452.9|28470.4|28455.4|28455.4|28440.4|10
1634859000000|2021-10-21 23:30:00|28470.4|28455.4|28486.4|28479.4|28501.4|28494.4|28463.9|28455.4|18856
1634859300000|2021-10-21 23:35:00|28488.9|28481.9|28518.9|28511.9|28523.9|28516.9|28481.4|28474.4|228
1634859600000|2021-10-21 23:40:00|28516.4|28509.4|28506.4|28499.4|28516.4|28509.4|28491.4|28484.4|406
1634859900000|2021-10-21 23:45:00|28516.4|28509.4|28581.4|28574.4|28586.4|28579.4|28506.4|28499.4|653
1634860200000|2021-10-21 23:50:00|28586.4|28579.4|28601.4|28594.4|28631.4|28624.4|28536.4|28529.4|601
1634860500000|2021-10-21 23:55:00|28598.9|28591.9|28621.4|28614.4|28621.4|28614.4|28586.4|28579.4|448
1634860800000|2021-10-22 00:00:00|28598.9|28591.9|28608.9|28601.9|28661.4|28654.4|28576.4|28569.4|2149
1634861100000|2021-10-22 00:05:00|28606.4|28599.4|28586.4|28579.4|28638.9|28631.9|28556.4|28549.4|1151
1634861400000|2021-10-22 00:10:00|28581.4|28574.4|28561.4|28554.4|28596.4|28589.4|28543.9|28536.9|897
1634861700000|2021-10-22 00:15:00|28558.9|28551.9|28658.9|28651.9|28676.4|28669.4|28543.9|28536.9|1150
1634862000000|2021-10-22 00:20:00|28656.4|28649.4|28696.4|28689.4|28696.4|28689.4|28643.9|28636.9|868
1634862300000|2021-10-22 00:25:00|28693.9|28686.9|28706.4|28699.4|28711.4|28704.4|28636.4|28629.4|1429
1634862600000|2021-10-22 00:30:00|28713.9|28706.9|28756.4|28749.4|28791.4|28784.4|28713.9|28706.9|1733
1634862900000|2021-10-22 00:35:00|28758.9|28751.9|28763.9|28756.9|28786.4|28779.4|28741.4|28734.4|623
1634863200000|2021-10-22 00:40:00|28761.4|28754.4|28761.4|28754.4|28771.4|28764.4|28736.4|28729.4|507
1634863500000|2021-10-22 00:45:00|28758.9|28751.9|28716.4|28709.4|28761.4|28754.4|28708.9|28701.9|445
1634863800000|2021-10-22 00:50:00|28721.4|28714.4|28736.4|28729.4|28741.4|28734.4|28686.4|28679.4|841
1634864100000|2021-10-22 00:55:00|28738.9|28731.9|28838.9|28831.9|28841.4|28834.4|28731.4|28724.4|1362
1634864400000|2021-10-22 01:00:00|28836.4|28829.4|28826.4|28819.4|28871.4|28864.4|28816.4|28809.4|1369
1634864700000|2021-10-22 01:05:00|28828.9|28821.9|28866.4|28859.4|28896.4|28889.4|28821.4|28814.4|1059
1634865000000|2021-10-22 01:10:00|28863.9|28856.9|28876.4|28869.4|28911.4|28904.4|28851.4|28844.4|787
1634865300000|2021-10-22 01:15:00|28871.4|28864.4|28893.9|28886.9|28896.4|28889.4|28858.9|28851.9|521
1634865600000|2021-10-22 01:20:00|28891.4|28884.4|28866.4|28859.4|28901.4|28894.4|28866.4|28859.4|448
1634865900000|2021-10-22 01:25:00|28868.9|28861.9|28901.4|28894.4|28901.4|28894.4|28868.9|28861.9|281
1634866200000|2021-10-22 01:30:00|28898.9|28891.9|28956.4|28949.4|28991.4|28984.4|28898.9|28891.9|1617
1634866500000|2021-10-22 01:35:00|28958.9|28951.9|28976.4|28969.4|28996.4|28989.4|28946.4|28939.4|1166
1634866800000|2021-10-22 01:40:00|28971.4|28964.4|28941.2|28934.2|28976.4|28969.4|28931.2|28924.2|876
1634867100000|2021-10-22 01:45:00|28943.7|28936.7|28921.2|28914.2|28951.2|28944.2|28906.2|28899.2|642
1634867400000|2021-10-22 01:50:00|28926.2|28919.2|28926.2|28919.2|28941.2|28934.2|28921.2|28914.2|326
1634867700000|2021-10-22 01:55:00|28921.2|28914.2|28911.2|28904.2|28941.2|28934.2|28911.2|28904.2|415
1634868000000|2021-10-22 02:00:00|28913.7|28906.7|28906.2|28899.2|28926.2|28919.2|28896.2|28889.2|365
1634868300000|2021-10-22 02:05:00|28901.2|28894.2|28906.2|28899.2|28921.2|28914.2|28896.2|28889.2|343
1634868600000|2021-10-22 02:10:00|28908.7|28901.7|28896.2|28889.2|28916.2|28909.2|28891.2|28884.2|455
1634868900000|2021-10-22 02:15:00|28898.7|28891.7|28918.7|28911.7|28931.2|28924.2|28886.2|28879.2|329
1634869200000|2021-10-22 02:20:00|28921.2|28914.2|28916.2|28909.2|28941.2|28934.2|28911.2|28904.2|297
1634869500000|2021-10-22 02:25:00|28918.7|28911.7|28896.2|28889.2|28918.7|28911.7|28886.2|28879.2|245
1634869800000|2021-10-22 02:30:00|28898.7|28891.7|28896.2|28889.2|28921.2|28914.2|28891.2|28884.2|299
1634870100000|2021-10-22 02:35:00|28901.2|28894.2|28926.2|28919.2|28931.2|28924.2|28896.2|28889.2|218
1634870400000|2021-10-22 02:40:00|28923.7|28916.7|28921.2|28914.2|28931.2|28924.2|28918.7|28911.7|40
1634870700000|2021-10-22 02:45:00|28918.7|28911.7|28901.2|28894.2|28921.2|28914.2|28898.7|28891.7|103
1634871000000|2021-10-22 02:50:00|28906.2|28899.2|28896.2|28889.2|28906.2|28899.2|28896.2|28889.2|63
1634871300000|2021-10-22 02:55:00|28901.2|28894.2|28901.2|28894.2|28906.2|28899.2|28891.2|28884.2|174
1634871600000|2021-10-22 03:00:00|28906.2|28899.2|28911.2|28904.2|28911.2|28904.2|28896.2|28889.2|141
1634871900000|2021-10-22 03:05:00|28916.2|28909.2|28941.2|28934.2|28941.2|28934.2|28916.2|28909.2|132
1634872200000|2021-10-22 03:10:00|28938.7|28931.7|28946.2|28939.2|28961.2|28954.2|28936.2|28929.2|346
1634872500000|2021-10-22 03:15:00|28951.2|28944.2|28976.2|28969.2|28976.2|28969.2|28946.2|28939.2|237
1634872800000|2021-10-22 03:20:00|28971.2|28964.2|28966.2|28959.2|28971.2|28964.2|28956.2|28949.2|199
1634873100000|2021-10-22 03:25:00|28968.7|28961.7|28968.7|28961.7|28976.2|28969.2|28966.2|28959.2|184
1634873400000|2021-10-22 03:30:00|28971.2|28964.2|28921.2|28914.2|28981.2|28974.2|28916.2|28909.2|592
1634873700000|2021-10-22 03:35:00|28918.7|28911.7|28926.2|28919.2|28938.7|28931.7|28916.2|28909.2|385
1634874000000|2021-10-22 03:40:00|28928.7|28921.7|28926.2|28919.2|28936.2|28929.2|28921.2|28914.2|261
1634874300000|2021-10-22 03:45:00|28928.7|28921.7|28926.2|28919.2|28938.7|28931.7|28926.2|28919.2|164
1634874600000|2021-10-22 03:50:00|28931.2|28924.2|28926.2|28919.2|28936.2|28929.2|28916.2|28909.2|159
1634874900000|2021-10-22 03:55:00|28918.7|28911.7|28906.2|28899.2|28931.2|28924.2|28906.2|28899.2|115
1634875200000|2021-10-22 04:00:00|28908.7|28901.7|28851.2|28844.2|28911.2|28904.2|28831.2|28824.2|891
1634875500000|2021-10-22 04:05:00|28853.7|28846.7|28803.7|28796.7|28866.2|28859.2|28796.2|28789.2|912
1634875800000|2021-10-22 04:10:00|28801.2|28794.2|28841.2|28834.2|28841.2|28834.2|28801.2|28794.2|342
1634876100000|2021-10-22 04:15:00|28838.7|28831.7|28841.2|28834.2|28851.2|28844.2|28826.2|28819.2|264
1634876400000|2021-10-22 04:20:00|28851.2|28844.2|28853.7|28846.7|28856.2|28849.2|28831.2|28824.2|266
1634876700000|2021-10-22 04:25:00|28856.2|28849.2|28826.2|28819.2|28861.2|28854.2|28821.2|28814.2|274
1634877000000|2021-10-22 04:30:00|28821.2|28814.2|28826.2|28819.2|28836.2|28829.2|28821.2|28814.2|114
1634877300000|2021-10-22 04:35:00|28823.7|28816.7|28806.2|28799.2|28826.2|28819.2|28806.2|28799.2|245
1634877600000|2021-10-22 04:40:00|28803.7|28796.7|28816.2|28809.2|28833.7|28826.7|28756.2|28749.2|896
1634877900000|2021-10-22 04:45:00|28811.2|28804.2|28796.2|28789.2|28821.2|28814.2|28786.2|28779.2|302
1634878200000|2021-10-22 04:50:00|28793.7|28786.7|28818.7|28811.7|28821.2|28814.2|28776.2|28769.2|336
1634878500000|2021-10-22 04:55:00|28821.2|28814.2|28818.7|28811.7|28826.2|28819.2|28808.7|28801.7|281
1634878800000|2021-10-22 05:00:00|28821.2|28814.2|28831.2|28824.2|28838.7|28831.7|28813.7|28806.7|515
1634879100000|2021-10-22 05:05:00|28828.7|28821.7|28826.2|28819.2|28846.2|28839.2|28816.2|28809.2|325
1634879400000|2021-10-22 05:10:00|28823.7|28816.7|28816.2|28809.2|28831.2|28824.2|28806.2|28799.2|407
1634879700000|2021-10-22 05:15:00|28818.7|28811.7|28796.2|28789.2|28821.2|28814.2|28781.2|28774.2|435
1634880000000|2021-10-22 05:20:00|28786.2|28779.2|28776.2|28769.2|28796.2|28789.2|28766.2|28759.2|299
1634880300000|2021-10-22 05:25:00|28781.2|28774.2|28816.2|28809.2|28818.7|28811.7|28778.7|28771.7|453
1634880600000|2021-10-22 05:30:00|28821.2|28814.2|28826.2|28819.2|28836.2|28829.2|28816.2|28809.2|395
1634880900000|2021-10-22 05:35:00|28821.2|28814.2|28811.2|28804.2|28823.7|28816.7|28806.2|28799.2|440
1634881200000|2021-10-22 05:40:00|28808.7|28801.7|28791.2|28784.2|28811.2|28804.2|28786.2|28779.2|228
1634881500000|2021-10-22 05:45:00|28786.2|28779.2|28791.2|28784.2|28811.2|28804.2|28786.2|28779.2|294
1634881800000|2021-10-22 05:50:00|28781.2|28774.2|28776.2|28769.2|28791.2|28784.2|28746.2|28739.2|696
1634882100000|2021-10-22 05:55:00|28771.2|28764.2|28781.2|28774.2|28786.2|28779.2|28756.2|28749.2|686
1634882400000|2021-10-22 06:00:00|28801.2|28794.2|28868.7|28861.7|28871.2|28864.2|28801.2|28794.2|3206
1634882700000|2021-10-22 06:05:00|28871.2|28864.2|28858.7|28851.7|28871.2|28864.2|28846.2|28839.2|548
1634883000000|2021-10-22 06:10:00|28856.2|28849.2|28873.7|28866.7|28876.2|28869.2|28831.2|28824.2|461
1634883300000|2021-10-22 06:15:00|28871.2|28864.2|28866.2|28859.2|28876.2|28869.2|28848.7|28841.7|232
1634883600000|2021-10-22 06:20:00|28858.7|28851.7|28871.2|28864.2|28871.2|28864.2|28856.2|28849.2|256
1634883900000|2021-10-22 06:25:00|28866.2|28859.2|28871.2|28864.2|28873.7|28866.7|28861.2|28854.2|44
1634884200000|2021-10-22 06:30:00|28866.2|28859.2|28841.2|28834.2|28871.2|28864.2|28841.2|28834.2|68
1634884500000|2021-10-22 06:35:00|28843.7|28836.7|28846.2|28839.2|28846.2|28839.2|28831.2|28824.2|33
1634884800000|2021-10-22 06:40:00|28843.7|28836.7|28843.7|28836.7|28846.2|28839.2|28836.2|28829.2|43
1634885100000|2021-10-22 06:45:00|28841.2|28834.2|28836.2|28829.2|28846.2|28839.2|28833.7|28826.7|41
1634885400000|2021-10-22 06:50:00|28831.2|28824.2|28823.7|28816.7|28831.2|28824.2|28821.2|28814.2|35
1634885700000|2021-10-22 06:55:00|28821.2|28814.2|28836.2|28829.2|28838.7|28831.7|28816.2|28809.2|66
1634886000000|2021-10-22 07:00:00|28833.7|28826.7|28833.7|28826.7|28841.2|28834.2|28818.7|28811.7|107
1634886300000|2021-10-22 07:05:00|28831.2|28824.2|28836.2|28829.2|28846.2|28839.2|28826.2|28819.2|54
1634886600000|2021-10-22 07:10:00|28833.7|28826.7|28831.2|28824.2|28841.2|28834.2|28816.2|28809.2|82
1634886900000|2021-10-22 07:15:00|28836.2|28829.2|28858.7|28851.7|28866.2|28859.2|28831.2|28824.2|123
1634887200000|2021-10-22 07:20:00|28856.2|28849.2|28916.2|28909.2|28916.2|28909.2|28838.7|28831.7|325
1634887500000|2021-10-22 07:25:00|28921.2|28914.2|28913.7|28906.7|28923.7|28916.7|28898.7|28891.7|196
1634887800000|2021-10-22 07:30:00|28921.2|28914.2|28926.2|28919.2|28946.2|28939.2|28913.7|28906.7|581
1634888100000|2021-10-22 07:35:00|28923.7|28916.7|28916.2|28909.2|28926.2|28919.2|28906.2|28899.2|285
1634888400000|2021-10-22 07:40:00|28921.2|28914.2|28903.7|28896.7|28928.7|28921.7|28896.2|28889.2|250
1634888700000|2021-10-22 07:45:00|28901.2|28894.2|28886.2|28879.2|28906.2|28899.2|28886.2|28879.2|155
1634889000000|2021-10-22 07:50:00|28883.7|28876.7|28896.2|28889.2|28901.2|28894.2|28876.2|28869.2|177
1634889300000|2021-10-22 07:55:00|28891.2|28884.2|28886.2|28879.2|28891.2|28884.2|28871.2|28864.2|139
1634889600000|2021-10-22 08:00:00|28883.7|28876.7|28881.2|28874.2|28896.2|28889.2|28866.2|28859.2|162
1634889900000|2021-10-22 08:05:00|28883.7|28876.7|28891.2|28884.2|28901.2|28894.2|28881.2|28874.2|138
1634890200000|2021-10-22 08:10:00|28888.7|28881.7|28891.2|28884.2|28896.2|28889.2|28866.2|28859.2|149
1634890500000|2021-10-22 08:15:00|28893.7|28886.7|28901.2|28894.2|28901.2|28894.2|28891.2|28884.2|100
1634890800000|2021-10-22 08:20:00|28898.7|28891.7|28898.7|28891.7|28901.2|28894.2|28881.2|28874.2|138
1634891100000|2021-10-22 08:25:00|28901.2|28894.2|28908.7|28901.7|28911.2|28904.2|28896.2|28889.2|43
1634891400000|2021-10-22 08:30:00|28906.2|28899.2|28901.2|28894.2|28911.2|28904.2|28888.7|28881.7|88
1634891700000|2021-10-22 08:35:00|28906.2|28899.2|28911.2|28904.2|28921.2|28914.2|28901.2|28894.2|61
1634892000000|2021-10-22 08:40:00|28916.2|28909.2|28911.2|28904.2|28916.2|28909.2|28906.2|28899.2|65
1634892300000|2021-10-22 08:45:00|28908.7|28901.7|28898.7|28891.7|28911.2|28904.2|28896.2|28889.2|92
1634892600000|2021-10-22 08:50:00|28896.2|28889.2|28901.2|28894.2|28906.2|28899.2|28896.2|28889.2|29
1634892900000|2021-10-22 08:55:00|28903.7|28896.7|28901.2|28894.2|28906.2|28899.2|28896.2|28889.2|31
1634893200000|2021-10-22 09:00:00|28898.7|28891.7|28911.2|28904.2|28916.2|28909.2|28898.7|28891.7|46
1634893500000|2021-10-22 09:05:00|28913.7|28906.7|28901.2|28894.2|28913.7|28906.7|28896.2|28889.2|51
1634893800000|2021-10-22 09:10:00|28898.7|28891.7|28901.2|28894.2|28901.2|28894.2|28896.2|28889.2|27
1634894100000|2021-10-22 09:15:00|28898.7|28891.7|28876.2|28869.2|28901.2|28894.2|28871.2|28864.2|133
1634894400000|2021-10-22 09:20:00|28871.2|28864.2|28881.2|28874.2|28881.2|28874.2|28866.2|28859.2|83
1634894700000|2021-10-22 09:25:00|28878.7|28871.7|28881.2|28874.2|28881.2|28874.2|28876.2|28869.2|36
1634895000000|2021-10-22 09:30:00|28878.7|28871.7|28886.2|28879.2|28891.2|28884.2|28876.2|28869.2|50
1634895300000|2021-10-22 09:35:00|28883.7|28876.7|28886.2|28879.2|28888.7|28881.7|28876.2|28869.2|79
1634895600000|2021-10-22 09:40:00|28888.7|28881.7|28886.2|28879.2|28891.2|28884.2|28886.2|28879.2|27
1634895900000|2021-10-22 09:45:00|28888.7|28881.7|28881.2|28874.2|28891.2|28884.2|28881.2|28874.2|74
1634896200000|2021-10-22 09:50:00|28883.7|28876.7|28878.7|28871.7|28886.2|28879.2|28876.2|28869.2|32
1634896500000|2021-10-22 09:55:00|28876.2|28869.2|28881.2|28874.2|28881.2|28874.2|28866.2|28859.2|47
1634896800000|2021-10-22 10:00:00|28878.7|28871.7|28856.2|28849.2|28878.7|28871.7|28856.2|28849.2|109
1634897100000|2021-10-22 10:05:00|28861.2|28854.2|28871.2|28864.2|28871.2|28864.2|28856.2|28849.2|54
1634897400000|2021-10-22 10:10:00|28868.7|28861.7|28881.2|28874.2|28881.2|28874.2|28866.2|28859.2|39
1634897700000|2021-10-22 10:15:00|28878.7|28871.7|28876.2|28869.2|28881.2|28874.2|28871.2|28864.2|26
1634898000000|2021-10-22 10:20:00|28871.2|28864.2|28891.2|28884.2|28891.2|28884.2|28871.2|28864.2|82
1634898300000|2021-10-22 10:25:00|28886.2|28879.2|28881.2|28874.2|28896.2|28889.2|28881.2|28874.2|52
1634898600000|2021-10-22 10:30:00|28883.7|28876.7|28896.2|28889.2|28896.2|28889.2|28883.7|28876.7|40
1634898900000|2021-10-22 10:35:00|28901.2|28894.2|28901.2|28894.2|28906.2|28899.2|28896.2|28889.2|53
1634899200000|2021-10-22 10:40:00|28903.7|28896.7|28911.2|28904.2|28911.2|28904.2|28896.2|28889.2|79
1634899500000|2021-10-22 10:45:00|28916.2|28909.2|28916.2|28909.2|28921.2|28914.2|28911.2|28904.2|55
1634899800000|2021-10-22 10:50:00|28918.7|28911.7|28926.2|28919.2|28931.2|28924.2|28916.2|28909.2|73
1634900100000|2021-10-22 10:55:00|28923.7|28916.7|28916.2|28909.2|28923.7|28916.7|28911.2|28904.2|110
1634900400000|2021-10-22 11:00:00|28918.7|28911.7|28926.2|28919.2|28926.2|28919.2|28916.2|28909.2|70
1634900700000|2021-10-22 11:05:00|28928.7|28921.7|28916.2|28909.2|28931.2|28924.2|28916.2|28909.2|200
1634901000000|2021-10-22 11:10:00|28918.7|28911.7|28916.2|28909.2|28921.2|28914.2|28916.2|28909.2|15
1634901300000|2021-10-22 11:15:00|28918.7|28911.7|28911.2|28904.2|28921.2|28914.2|28911.2|28904.2|41
1634901600000|2021-10-22 11:20:00|28913.7|28906.7|28918.7|28911.7|28921.2|28914.2|28911.2|28904.2|35
1634901900000|2021-10-22 11:25:00|28916.2|28909.2|28911.2|28904.2|28921.2|28914.2|28908.7|28901.7|72
1634902200000|2021-10-22 11:30:00|28916.2|28909.2|28916.2|28909.2|28916.2|28909.2|28911.2|28904.2|48
1634902500000|2021-10-22 11:35:00|28913.7|28906.7|28916.2|28909.2|28926.2|28919.2|28913.7|28906.7|41
1634902800000|2021-10-22 11:40:00|28918.7|28911.7|28916.2|28909.2|28921.2|28914.2|28916.2|28909.2|13
1634903100000|2021-10-22 11:45:00|28911.2|28904.2|28916.2|28909.2|28916.2|28909.2|28911.2|28904.2|26
1634903400000|2021-10-22 11:50:00|28918.7|28911.7|28921.2|28914.2|28921.2|28914.2|28916.2|28909.2|5
1634903700000|2021-10-22 11:55:00|||||||||2
1634904000000|2021-10-22 12:00:00|28926.2|28919.2|28921.2|28914.2|28931.2|28924.2|28921.2|28914.2|61
1634904300000|2021-10-22 12:05:00|28923.7|28916.7|28926.2|28919.2|28926.2|28919.2|28921.2|28914.2|26
1634904600000|2021-10-22 12:10:00|28923.7|28916.7|28916.2|28909.2|28926.2|28919.2|28908.7|28901.7|45
1634904900000|2021-10-22 12:15:00|28918.7|28911.7|28911.2|28904.2|28921.2|28914.2|28911.2|28904.2|11
1634905200000|2021-10-22 12:20:00|28906.2|28899.2|28896.2|28889.2|28906.2|28899.2|28891.2|28884.2|103
1634905500000|2021-10-22 12:25:00|28898.7|28891.7|28901.2|28894.2|28901.2|28894.2|28893.7|28886.7|112
1634905800000|2021-10-22 12:30:00|28903.7|28896.7|28911.2|28904.2|28911.2|28904.2|28896.2|28889.2|62
1634906100000|2021-10-22 12:35:00|28906.2|28899.2|28896.2|28889.2|28911.2|28904.2|28891.2|28884.2|74
1634906400000|2021-10-22 12:40:00|28893.7|28886.7|28876.2|28869.2|28893.7|28886.7|28876.2|28869.2|124
1634906700000|2021-10-22 12:45:00|28871.2|28864.2|28866.2|28859.2|28871.2|28864.2|28863.7|28856.7|62
1634907000000|2021-10-22 12:50:00|28868.7|28861.7|28866.2|28859.2|28871.2|28864.2|28866.2|28859.2|69
1634907300000|2021-10-22 12:55:00|28868.7|28861.7|28871.2|28864.2|28876.2|28869.2|28856.2|28849.2|145
1634907600000|2021-10-22 13:00:00|28868.7|28861.7|28861.2|28854.2|28871.2|28864.2|28856.2|28849.2|45
1634907900000|2021-10-22 13:05:00|28866.2|28859.2|28846.2|28839.2|28871.2|28864.2|28846.2|28839.2|112
1634908200000|2021-10-22 13:10:00|28848.7|28841.7|28846.2|28839.2|28851.2|28844.2|28841.2|28834.2|116
1634908500000|2021-10-22 13:15:00|28843.7|28836.7|28841.2|28834.2|28856.2|28849.2|28841.2|28834.2|50
1634908800000|2021-10-22 13:20:00|28846.2|28839.2|28856.2|28849.2|28856.2|28849.2|28843.7|28836.7|61
1634909100000|2021-10-22 13:25:00|28861.2|28854.2|28858.7|28851.7|28866.2|28859.2|28856.2|28849.2|78
1634909400000|2021-10-22 13:30:00|28861.2|28854.2|28896.2|28889.2|28901.2|28894.2|28851.2|28844.2|377
1634909700000|2021-10-22 13:35:00|28898.7|28891.7|28916.2|28909.2|28921.2|28914.2|28896.2|28889.2|204
1634910000000|2021-10-22 13:40:00|28921.2|28914.2|28898.7|28891.7|28921.2|28914.2|28896.2|28889.2|224
1634910300000|2021-10-22 13:45:00|28901.2|28894.2|28886.2|28879.2|28911.2|28904.2|28871.2|28864.2|300
1634910600000|2021-10-22 13:50:00|28881.2|28874.2|28896.2|28889.2|28906.2|28899.2|28876.2|28869.2|184
1634910900000|2021-10-22 13:55:00|28893.7|28886.7|28911.2|28904.2|28916.2|28909.2|28891.2|28884.2|186
1634911200000|2021-10-22 14:00:00|28913.7|28906.7|28891.2|28884.2|28916.2|28909.2|28883.7|28876.7|272
1634911500000|2021-10-22 14:05:00|28893.7|28886.7|28906.2|28899.2|28906.2|28899.2|28886.2|28879.2|157
1634911800000|2021-10-22 14:10:00|28903.7|28896.7|28906.2|28899.2|28916.2|28909.2|28901.2|28894.2|150
1634912100000|2021-10-22 14:15:00|28901.2|28894.2|28921.2|28914.2|28926.2|28919.2|28901.2|28894.2|94
1634912400000|2021-10-22 14:20:00|28923.7|28916.7|28911.2|28904.2|28926.2|28919.2|28911.2|28904.2|115
1634912700000|2021-10-22 14:25:00|28906.2|28899.2|28926.2|28919.2|28926.2|28919.2|28906.2|28899.2|178
1634913000000|2021-10-22 14:30:00|28923.7|28916.7|28896.2|28889.2|28926.2|28919.2|28896.2|28889.2|164
1634913300000|2021-10-22 14:35:00|28898.7|28891.7|28878.7|28871.7|28901.2|28894.2|28868.7|28861.7|212
1634913600000|2021-10-22 14:40:00|28876.2|28869.2|28866.2|28859.2|28886.2|28879.2|28861.2|28854.2|116
1634913900000|2021-10-22 14:45:00|28871.2|28864.2|28881.2|28874.2|28886.2|28879.2|28871.2|28864.2|155
1634914200000|2021-10-22 14:50:00|28878.7|28871.7|28866.2|28859.2|28881.2|28874.2|28866.2|28859.2|123
1634914500000|2021-10-22 14:55:00|28871.2|28864.2|28876.2|28869.2|28886.2|28879.2|28866.2|28859.2|178
1634914800000|2021-10-22 15:00:00|28873.7|28866.7|28876.2|28869.2|28881.2|28874.2|28866.2|28859.2|176
1634915100000|2021-10-22 15:05:00|28881.2|28874.2|28891.2|28884.2|28891.2|28884.2|28876.2|28869.2|69
1634915400000|2021-10-22 15:10:00|28888.7|28881.7|28906.2|28899.2|28916.2|28909.2|28886.2|28879.2|242
1634915700000|2021-10-22 15:15:00|28901.2|28894.2|28871.2|28864.2|28906.2|28899.2|28866.2|28859.2|285
1634916000000|2021-10-22 15:20:00|28868.7|28861.7|28791.2|28784.2|28871.2|28864.2|28776.2|28769.2|1383
1634916300000|2021-10-22 15:25:00|28788.7|28781.7|28813.7|28806.7|28818.7|28811.7|28766.2|28759.2|714
1634916600000|2021-10-22 15:30:00|28811.2|28804.2|28798.7|28791.7|28831.2|28824.2|28796.2|28789.2|346
1634916900000|2021-10-22 15:35:00|28796.2|28789.2|28766.2|28759.2|28801.2|28794.2|28746.2|28739.2|450
1634917200000|2021-10-22 15:40:00|28768.7|28761.7|28751.2|28744.2|28781.2|28774.2|28741.2|28734.2|427
1634917500000|2021-10-22 15:45:00|28748.7|28741.7|28696.2|28689.2|28748.7|28741.7|28696.2|28689.2|550
1634917800000|2021-10-22 15:50:00|28698.7|28691.7|28723.7|28716.7|28731.2|28724.2|28696.2|28689.2|181
1634918100000|2021-10-22 15:55:00|28721.2|28714.2|28731.2|28724.2|28746.2|28739.2|28716.2|28709.2|126
1634918400000|2021-10-22 16:00:00|28728.7|28721.7|28731.2|28724.2|28731.2|28724.2|28691.2|28684.2|216
1634918700000|2021-10-22 16:05:00|28728.7|28721.7|28746.2|28739.2|28756.2|28749.2|28726.2|28719.2|218
1634919000000|2021-10-22 16:10:00|28743.7|28736.7|28751.2|28744.2|28753.7|28746.7|28726.2|28719.2|138
1634919300000|2021-10-22 16:15:00|28748.7|28741.7|28746.2|28739.2|28751.2|28744.2|28731.2|28724.2|74
1634919600000|2021-10-22 16:20:00|28748.7|28741.7|28721.2|28714.2|28748.7|28741.7|28721.2|28714.2|103
1634919900000|2021-10-22 16:25:00|28723.7|28716.7|28738.7|28731.7|28738.7|28731.7|28706.2|28699.2|147
1634920200000|2021-10-22 16:30:00|28736.2|28729.2|28741.2|28734.2|28741.2|28734.2|28731.2|28724.2|56
1634920500000|2021-10-22 16:35:00|28738.7|28731.7|28756.2|28749.2|28761.2|28754.2|28738.7|28731.7|97
1634920800000|2021-10-22 16:40:00|28753.7|28746.7|28773.7|28766.7|28781.2|28774.2|28751.2|28744.2|115
1634921100000|2021-10-22 16:45:00|28776.2|28769.2|28786.2|28779.2|28791.2|28784.2|28771.2|28764.2|143
1634921400000|2021-10-22 16:50:00|28788.7|28781.7|28781.2|28774.2|28791.2|28784.2|28766.2|28759.2|249
1634921700000|2021-10-22 16:55:00|28786.2|28779.2|28761.2|28754.2|28786.2|28779.2|28761.2|28754.2|120
1634922000000|2021-10-22 17:00:00|28763.7|28756.7|28766.2|28759.2|28776.2|28769.2|28761.2|28754.2|112
1634922300000|2021-10-22 17:05:00|28768.7|28761.7|28796.2|28789.2|28796.2|28789.2|28768.7|28761.7|69
1634922600000|2021-10-22 17:10:00|28791.2|28784.2|28778.7|28771.7|28796.2|28789.2|28776.2|28769.2|57
1634922900000|2021-10-22 17:15:00|28781.2|28774.2|28788.7|28781.7|28796.2|28789.2|28773.7|28766.7|41
1634923200000|2021-10-22 17:20:00|28786.2|28779.2|28791.2|28784.2|28796.2|28789.2|28786.2|28779.2|44
1634923500000|2021-10-22 17:25:00|28788.7|28781.7|28781.2|28774.2|28796.2|28789.2|28781.2|28774.2|50
1634923800000|2021-10-22 17:30:00|28786.2|28779.2|28786.2|28779.2|28786.2|28779.2|28766.2|28759.2|38
1634924100000|2021-10-22 17:35:00|28783.7|28776.7|28796.2|28789.2|28798.7|28791.7|28781.2|28774.2|73
1634924400000|2021-10-22 17:40:00|28801.2|28794.2|28781.2|28774.2|28801.2|28794.2|28781.2|28774.2|70
1634924700000|2021-10-22 17:45:00|28786.2|28779.2|28771.2|28764.2|28786.2|28779.2|28771.2|28764.2|42
1634925000000|2021-10-22 17:50:00|28776.2|28769.2|28773.7|28766.7|28781.2|28774.2|28771.2|28764.2|55
1634925300000|2021-10-22 17:55:00|28771.2|28764.2|28751.2|28744.2|28776.2|28769.2|28748.7|28741.7|117
1634925600000|2021-10-22 18:00:00|28753.7|28746.7|28756.2|28749.2|28761.2|28754.2|28746.2|28739.2|157
1634925900000|2021-10-22 18:05:00|28758.7|28751.7|28771.2|28764.2|28771.2|28764.2|28756.2|28749.2|87
1634926200000|2021-10-22 18:10:00|28776.2|28769.2|28766.2|28759.2|28781.2|28774.2|28766.2|28759.2|110
1634926500000|2021-10-22 18:15:00|28768.7|28761.7|28761.2|28754.2|28771.2|28764.2|28756.2|28749.2|81
1634926800000|2021-10-22 18:20:00|28766.2|28759.2|28766.2|28759.2|28776.2|28769.2|28766.2|28759.2|84
1634927100000|2021-10-22 18:25:00|28768.7|28761.7|28776.2|28769.2|28776.2|28769.2|28766.2|28759.2|69
1634927400000|2021-10-22 18:30:00|28781.2|28774.2|28791.2|28784.2|28796.2|28789.2|28781.2|28774.2|195
1634927700000|2021-10-22 18:35:00|28793.7|28786.7|28776.2|28769.2|28801.2|28794.2|28776.2|28769.2|138
1634928000000|2021-10-22 18:40:00|28778.7|28771.7|28766.2|28759.2|28781.2|28774.2|28766.2|28759.2|144
1634928300000|2021-10-22 18:45:00|28761.2|28754.2|28771.2|28764.2|28771.2|28764.2|28761.2|28754.2|170
1634928600000|2021-10-22 18:50:00|28766.2|28759.2|28753.7|28746.7|28776.2|28769.2|28746.2|28739.2|224
1634928900000|2021-10-22 18:55:00|28756.2|28749.2|28731.2|28724.2|28756.2|28749.2|28731.2|28724.2|92
1634929200000|2021-10-22 19:00:00|28728.7|28721.7|28716.2|28709.2|28736.2|28729.2|28716.2|28709.2|183
1634929500000|2021-10-22 19:05:00|28718.7|28711.7|28736.2|28729.2|28741.2|28734.2|28716.2|28709.2|159
1634929800000|2021-10-22 19:10:00|28733.7|28726.7|28723.7|28716.7|28736.2|28729.2|28716.2|28709.2|80
1634930100000|2021-10-22 19:15:00|28726.2|28719.2|28711.2|28704.2|28741.2|28734.2|28701.2|28694.2|204
1634930400000|2021-10-22 19:20:00|28716.2|28709.2|28711.2|28704.2|28726.2|28719.2|28706.2|28699.2|252
1634930700000|2021-10-22 19:25:00|28716.2|28709.2|28706.2|28699.2|28721.2|28714.2|28701.2|28694.2|175
1634931000000|2021-10-22 19:30:00|28711.2|28704.2|28736.2|28729.2|28741.2|28734.2|28711.2|28704.2|134
1634931300000|2021-10-22 19:35:00|28731.2|28724.2|28716.2|28709.2|28731.2|28724.2|28711.2|28704.2|85
1634931600000|2021-10-22 19:40:00|28713.7|28706.7|28706.2|28699.2|28721.2|28714.2|28701.2|28694.2|174
1634931900000|2021-10-22 19:45:00|28703.7|28696.7|28706.2|28699.2|28706.2|28699.2|28686.2|28679.2|291
1634932200000|2021-10-22 19:50:00|28701.2|28694.2|28721.2|28714.2|28721.2|28714.2|28696.2|28689.2|179
1634932500000|2021-10-22 19:55:00|28718.7|28711.7|28736.2|28729.2|28756.2|28749.2|28716.2|28709.2|679
1634932800000|2021-10-22 20:00:00|28731.2|28724.2|28716.2|28709.2|28731.2|28724.2|28701.2|28694.2|147
1634933100000|2021-10-22 20:05:00|28713.7|28706.7|28721.2|28714.2|28723.7|28716.7|28713.7|28706.7|43
1634933400000|2021-10-22 20:10:00|28723.7|28716.7|28723.7|28716.7|28726.2|28719.2|28721.2|28714.2|15
1634933700000|2021-10-22 20:15:00|28727.7|28712.7|28727.7|28712.7|28732.7|28717.7|28725.2|28710.2|40
1634934000000|2021-10-22 20:20:00|28722.7|28707.7|28720.2|28705.2|28722.7|28707.7|28710.2|28695.2|52
1634934300000|2021-10-22 20:25:00|28717.7|28702.7|28710.2|28695.2|28720.2|28705.2|28707.7|28692.7|10
1634934600000|2021-10-22 20:30:00|28712.7|28697.7|28712.7|28697.7|28715.2|28700.2|28702.7|28687.7|39
1634934900000|2021-10-22 20:35:00|28715.2|28700.2|28730.2|28715.2|28735.2|28720.2|28712.7|28697.7|100
1634935200000|2021-10-22 20:40:00|28732.7|28717.7|28712.7|28697.7|28732.7|28717.7|28702.7|28687.7|56
1634935500000|2021-10-22 20:45:00|28715.2|28700.2|28725.2|28710.2|28725.2|28710.2|28712.7|28697.7|16
1634935800000|2021-10-22 20:50:00|28727.7|28712.7|28722.7|28707.7|28730.2|28715.2|28722.7|28707.7|25
1634936100000|2021-10-22 20:55:00|28720.2|28705.2|28702.7|28687.7|28725.2|28710.2|28700.2|28685.2|47
1635112800000|2021-10-24 22:00:00|28697.7|28682.7|28680.2|28665.2|28702.7|28687.7|28670.2|28655.2|48
1635113100000|2021-10-24 22:05:00|28677.7|28662.7|28690.2|28675.2|28695.2|28680.2|28677.7|28662.7|6
1635113400000|2021-10-24 22:10:00|28692.7|28677.7|28700.2|28685.2|28700.2|28685.2|28687.7|28672.7|6
1635113700000|2021-10-24 22:15:00|28697.7|28682.7|28712.7|28697.7|28715.2|28700.2|28697.7|28682.7|3
1635114000000|2021-10-24 22:20:00|28710.2|28695.2|28712.7|28697.7|28715.2|28700.2|28705.2|28690.2|1
1635114300000|2021-10-24 22:25:00|28715.2|28700.2|28725.2|28710.2|28730.2|28715.2|28715.2|28700.2|8
1635114600000|2021-10-24 22:30:00|28720.2|28705.2|28695.2|28680.2|28725.2|28710.2|28695.2|28680.2|48
1635114900000|2021-10-24 22:35:00|28692.7|28677.7|28685.2|28670.2|28697.7|28682.7|28680.2|28665.2|40
1635115200000|2021-10-24 22:40:00|28682.7|28667.7|28667.7|28652.7|28685.2|28670.2|28660.2|28645.2|87
1635115500000|2021-10-24 22:45:00|28665.2|28650.2|28650.2|28635.2|28667.7|28652.7|28645.2|28630.2|14
1635115800000|2021-10-24 22:50:00|28652.7|28637.7|28642.7|28627.7|28662.7|28647.7|28627.7|28612.7|32
1635116100000|2021-10-24 22:55:00|28640.2|28625.2|28637.7|28622.7|28647.7|28632.7|28630.2|28615.2|7
1635116400000|2021-10-24 23:00:00|28640.2|28625.2|28612.7|28597.7|28652.7|28637.7|28612.7|28597.7|46
1635116700000|2021-10-24 23:05:00|28610.2|28595.2|28567.7|28552.7|28617.7|28602.7|28565.2|28550.2|66
1635117000000|2021-10-24 23:10:00|28565.2|28550.2|28555.2|28540.2|28577.7|28562.7|28555.2|28540.2|31
1635117300000|2021-10-24 23:15:00|28562.7|28547.7|28535.2|28520.2|28572.7|28557.7|28522.7|28507.7|67
1635117600000|2021-10-24 23:20:00|28530.2|28515.2|28517.7|28502.7|28540.2|28525.2|28505.2|28490.2|56
1635117900000|2021-10-24 23:25:00|28520.2|28505.2|28537.7|28522.7|28542.7|28527.7|28515.2|28500.2|106
1635118200000|2021-10-24 23:30:00|28540.2|28525.2|28558.7|28551.7|28601.2|28594.2|28540.2|28525.2|337
1635118500000|2021-10-24 23:35:00|28561.2|28554.2|28536.2|28529.2|28571.2|28564.2|28526.2|28519.2|155
1635118800000|2021-10-24 23:40:00|28533.7|28526.7|28446.2|28439.2|28533.7|28526.7|28441.2|28434.2|568
1635119100000|2021-10-24 23:45:00|28443.7|28436.7|28451.2|28444.2|28456.2|28449.2|28376.2|28369.2|955
1635119400000|2021-10-24 23:50:00|28453.7|28446.7|28481.2|28474.2|28486.2|28479.2|28428.7|28421.7|326
1635119700000|2021-10-24 23:55:00|28478.7|28471.7|28481.2|28474.2|28488.7|28481.7|28458.7|28451.7|331
1635120000000|2021-10-25 00:00:00|28486.2|28479.2|28501.2|28494.2|28531.2|28524.2|28476.2|28469.2|1806
1635120300000|2021-10-25 00:05:00|28498.7|28491.7|28531.2|28524.2|28541.2|28534.2|28496.2|28489.2|856
1635120600000|2021-10-25 00:10:00|28528.7|28521.7|28518.7|28511.7|28528.7|28521.7|28501.2|28494.2|794
1635120900000|2021-10-25 00:15:00|28516.2|28509.2|28566.2|28559.2|28571.2|28564.2|28496.2|28489.2|1097
1635121200000|2021-10-25 00:20:00|28568.7|28561.7|28571.2|28564.2|28576.2|28569.2|28536.2|28529.2|357
1635121500000|2021-10-25 00:25:00|28568.7|28561.7|28548.7|28541.7|28578.7|28571.7|28543.7|28536.7|211
1635121800000|2021-10-25 00:30:00|28551.2|28544.2|28578.7|28571.7|28581.2|28574.2|28536.2|28529.2|318
1635122100000|2021-10-25 00:35:00|28581.2|28574.2|28576.2|28569.2|28581.2|28574.2|28556.2|28549.2|512
1635122400000|2021-10-25 00:40:00|28578.7|28571.7|28526.2|28519.2|28581.2|28574.2|28526.2|28519.2|544
1635122700000|2021-10-25 00:45:00|28516.2|28509.2|28546.2|28539.2|28553.7|28546.7|28506.2|28499.2|397
1635123000000|2021-10-25 00:50:00|28548.7|28541.7|28656.2|28649.2|28673.7|28666.7|28546.2|28539.2|607
1635123300000|2021-10-25 00:55:00|28661.2|28654.2|28621.2|28614.2|28661.2|28654.2|28621.2|28614.2|578
1635123600000|2021-10-25 01:00:00|28623.7|28616.7|28616.2|28609.2|28648.7|28641.7|28606.2|28599.2|297
1635123900000|2021-10-25 01:05:00|28611.2|28604.2|28641.2|28634.2|28646.2|28639.2|28606.2|28599.2|153
1635124200000|2021-10-25 01:10:00|28646.2|28639.2|28623.7|28616.7|28648.7|28641.7|28621.2|28614.2|229
1635124500000|2021-10-25 01:15:00|28621.2|28614.2|28603.7|28596.7|28648.7|28641.7|28596.2|28589.2|302
1635124800000|2021-10-25 01:20:00|28601.2|28594.2|28576.2|28569.2|28621.2|28614.2|28576.2|28569.2|250
1635125100000|2021-10-25 01:25:00|28578.7|28571.7|28571.2|28564.2|28601.2|28594.2|28556.2|28549.2|289
1635125400000|2021-10-25 01:30:00|28576.2|28569.2|28611.2|28604.2|28623.7|28616.7|28563.7|28556.7|727
1635125700000|2021-10-25 01:35:00|28608.7|28601.7|28626.3|28619.3|28651.3|28644.3|28606.3|28599.3|349
1635126000000|2021-10-25 01:40:00|28621.3|28614.3|28606.3|28599.3|28626.3|28619.3|28576.3|28569.3|522
1635126300000|2021-10-25 01:45:00|28608.8|28601.8|28586.3|28579.3|28611.3|28604.3|28581.3|28574.3|160
1635126600000|2021-10-25 01:50:00|28581.3|28574.3|28536.3|28529.3|28581.3|28574.3|28516.3|28509.3|623
1635126900000|2021-10-25 01:55:00|28538.8|28531.8|28531.3|28524.3|28541.3|28534.3|28513.8|28506.8|345
1635127200000|2021-10-25 02:00:00|28528.8|28521.8|28543.8|28536.8|28561.3|28554.3|28511.3|28504.3|400
1635127500000|2021-10-25 02:05:00|28541.3|28534.3|28526.3|28519.3|28546.3|28539.3|28526.3|28519.3|268
1635127800000|2021-10-25 02:10:00|28528.8|28521.8|28478.8|28471.8|28536.3|28529.3|28466.3|28459.3|447
1635128100000|2021-10-25 02:15:00|28481.3|28474.3|28511.3|28504.3|28511.3|28504.3|28466.3|28459.3|306
1635128400000|2021-10-25 02:20:00|28508.8|28501.8|28518.8|28511.8|28521.3|28514.3|28486.3|28479.3|296
1635128700000|2021-10-25 02:25:00|28521.3|28514.3|28511.3|28504.3|28526.3|28519.3|28486.3|28479.3|256
1635129000000|2021-10-25 02:30:00|28513.8|28506.8|28561.3|28554.3|28576.3|28569.3|28513.8|28506.8|283
1635129300000|2021-10-25 02:35:00|28563.8|28556.8|28528.8|28521.8|28568.8|28561.8|28526.3|28519.3|152
1635129600000|2021-10-25 02:40:00|28526.3|28519.3|28516.3|28509.3|28536.3|28529.3|28516.3|28509.3|193
1635129900000|2021-10-25 02:45:00|28518.8|28511.8|28528.8|28521.8|28528.8|28521.8|28508.8|28501.8|121
1635130200000|2021-10-25 02:50:00|28531.3|28524.3|28536.3|28529.3|28541.3|28534.3|28521.3|28514.3|66
1635130500000|2021-10-25 02:55:00|28533.8|28526.8|28571.3|28564.3|28571.3|28564.3|28533.8|28526.8|151
1635130800000|2021-10-25 03:00:00|28573.8|28566.8|28598.8|28591.8|28608.8|28601.8|28566.3|28559.3|279
1635131100000|2021-10-25 03:05:00|28601.3|28594.3|28608.8|28601.8|28613.8|28606.8|28601.3|28594.3|132
1635131400000|2021-10-25 03:10:00|28611.3|28604.3|28646.3|28639.3|28671.3|28664.3|28611.3|28604.3|415
1635131700000|2021-10-25 03:15:00|28643.8|28636.8|28636.3|28629.3|28661.3|28654.3|28636.3|28629.3|268
1635132000000|2021-10-25 03:20:00|28638.8|28631.8|28621.3|28614.3|28648.8|28641.8|28616.3|28609.3|136
1635132300000|2021-10-25 03:25:00|28626.3|28619.3|28608.8|28601.8|28641.3|28634.3|28608.8|28601.8|282
1635132600000|2021-10-25 03:30:00|28611.3|28604.3|28576.3|28569.3|28616.3|28609.3|28573.8|28566.8|436
1635132900000|2021-10-25 03:35:00|28578.8|28571.8|28576.3|28569.3|28591.3|28584.3|28566.3|28559.3|224
1635133200000|2021-10-25 03:40:00|28573.8|28566.8|28576.3|28569.3|28586.3|28579.3|28561.3|28554.3|152
1635133500000|2021-10-25 03:45:00|28573.8|28566.8|28581.3|28574.3|28591.3|28584.3|28571.3|28564.3|102
1635133800000|2021-10-25 03:50:00|28583.8|28576.8|28581.3|28574.3|28586.3|28579.3|28563.8|28556.8|115
1635134100000|2021-10-25 03:55:00|28576.3|28569.3|28568.8|28561.8|28581.3|28574.3|28558.8|28551.8|110
1635134400000|2021-10-25 04:00:00|28571.3|28564.3|28558.8|28551.8|28576.3|28569.3|28556.3|28549.3|104
1635134700000|2021-10-25 04:05:00|28556.3|28549.3|28561.3|28554.3|28566.3|28559.3|28546.3|28539.3|125
1635135000000|2021-10-25 04:10:00|28556.3|28549.3|28561.3|28554.3|28571.3|28564.3|28556.3|28549.3|76
1635135300000|2021-10-25 04:15:00|28558.8|28551.8|28546.3|28539.3|28566.3|28559.3|28546.3|28539.3|150
1635135600000|2021-10-25 04:20:00|28541.3|28534.3|28556.3|28549.3|28561.3|28554.3|28536.3|28529.3|68
1635135900000|2021-10-25 04:25:00|28558.8|28551.8|28561.3|28554.3|28573.8|28566.8|28556.3|28549.3|113
1635136200000|2021-10-25 04:30:00|28563.8|28556.8|28553.8|28546.8|28571.3|28564.3|28546.3|28539.3|85
1635136500000|2021-10-25 04:35:00|28556.3|28549.3|28556.3|28549.3|28561.3|28554.3|28546.3|28539.3|83
1635136800000|2021-10-25 04:40:00|28551.3|28544.3|28566.3|28559.3|28573.8|28566.8|28551.3|28544.3|129
1635137100000|2021-10-25 04:45:00|28563.8|28556.8|28551.3|28544.3|28566.3|28559.3|28551.3|28544.3|90
1635137400000|2021-10-25 04:50:00|28553.8|28546.8|28566.3|28559.3|28571.3|28564.3|28553.8|28546.8|108
1635137700000|2021-10-25 04:55:00|28563.8|28556.8|28566.3|28559.3|28566.3|28559.3|28556.3|28549.3|110
1635138000000|2021-10-25 05:00:00|28561.3|28554.3|28556.3|28549.3|28601.3|28594.3|28551.3|28544.3|379
1635138300000|2021-10-25 05:05:00|28558.8|28551.8|28536.3|28529.3|28563.8|28556.8|28536.3|28529.3|172
1635138600000|2021-10-25 05:10:00|28538.8|28531.8|28561.3|28554.3|28561.3|28554.3|28533.8|28526.8|125
1635138900000|2021-10-25 05:15:00|28556.3|28549.3|28576.3|28569.3|28581.3|28574.3|28553.8|28546.8|205
1635139200000|2021-10-25 05:20:00|28573.8|28566.8|28581.3|28574.3|28586.3|28579.3|28571.3|28564.3|185
1635139500000|2021-10-25 05:25:00|28578.8|28571.8|28588.8|28581.8|28591.3|28584.3|28568.8|28561.8|249
1635139800000|2021-10-25 05:30:00|28586.3|28579.3|28601.3|28594.3|28601.3|28594.3|28581.3|28574.3|233
1635140100000|2021-10-25 05:35:00|28598.8|28591.8|28593.8|28586.8|28601.3|28594.3|28586.3|28579.3|140
1635140400000|2021-10-25 05:40:00|28596.3|28589.3|28601.3|28594.3|28601.3|28594.3|28586.3|28579.3|199
1635140700000|2021-10-25 05:45:00|28606.3|28599.3|28611.3|28604.3|28621.3|28614.3|28601.3|28594.3|384
1635141000000|2021-10-25 05:50:00|28608.8|28601.8|28626.3|28619.3|28631.3|28624.3|28606.3|28599.3|540
1635141300000|2021-10-25 05:55:00|28628.8|28621.8|28616.3|28609.3|28636.3|28629.3|28611.3|28604.3|1598
1635141600000|2021-10-25 06:00:00|28613.8|28606.8|28576.3|28569.3|28616.3|28609.3|28576.3|28569.3|1416
1635141900000|2021-10-25 06:05:00|28578.8|28571.8|28573.8|28566.8|28591.3|28584.3|28561.3|28554.3|706
1635142200000|2021-10-25 06:10:00|28571.3|28564.3|28621.3|28614.3|28621.3|28614.3|28566.3|28559.3|684
1635142500000|2021-10-25 06:15:00|28618.8|28611.8|28626.3|28619.3|28626.3|28619.3|28616.3|28609.3|236
1635142800000|2021-10-25 06:20:00|28631.3|28624.3|28636.3|28629.3|28641.3|28634.3|28626.3|28619.3|248
1635143100000|2021-10-25 06:25:00|28633.8|28626.8|28641.3|28634.3|28641.3|28634.3|28626.3|28619.3|46
1635143400000|2021-10-25 06:30:00|28646.3|28639.3|28653.8|28646.8|28661.3|28654.3|28646.3|28639.3|79
1635143700000|2021-10-25 06:35:00|28651.3|28644.3|28651.3|28644.3|28656.3|28649.3|28646.3|28639.3|18
1635144000000|2021-10-25 06:40:00|28653.8|28646.8|28641.3|28634.3|28656.3|28649.3|28641.3|28634.3|38
1635144300000|2021-10-25 06:45:00|28646.3|28639.3|28636.3|28629.3|28646.3|28639.3|28636.3|28629.3|41
1635144600000|2021-10-25 06:50:00|28631.3|28624.3|28638.8|28631.8|28641.3|28634.3|28626.3|28619.3|68
1635144900000|2021-10-25 06:55:00|28641.3|28634.3|28651.3|28644.3|28656.3|28649.3|28636.3|28629.3|46
1635145200000|2021-10-25 07:00:00|28656.3|28649.3|28613.8|28606.8|28661.3|28654.3|28611.3|28604.3|66
1635145500000|2021-10-25 07:05:00|28616.3|28609.3|28621.3|28614.3|28626.3|28619.3|28606.3|28599.3|101
1635145800000|2021-10-25 07:10:00|28616.3|28609.3|28611.3|28604.3|28626.3|28619.3|28611.3|28604.3|47
1635146100000|2021-10-25 07:15:00|28613.8|28606.8|28626.3|28619.3|28631.3|28624.3|28611.3|28604.3|61
1635146400000|2021-10-25 07:20:00|28621.3|28614.3|28641.3|28634.3|28641.3|28634.3|28616.3|28609.3|53
1635146700000|2021-10-25 07:25:00|28643.8|28636.8|28646.3|28639.3|28651.3|28644.3|28636.3|28629.3|81
1635147000000|2021-10-25 07:30:00|28648.8|28641.8|28641.3|28634.3|28648.8|28641.8|28633.8|28626.8|140
1635147300000|2021-10-25 07:35:00|28638.8|28631.8|28651.3|28644.3|28666.3|28659.3|28636.3|28629.3|62
1635147600000|2021-10-25 07:40:00|28656.3|28649.3|28646.3|28639.3|28656.3|28649.3|28646.3|28639.3|76
1635147900000|2021-10-25 07:45:00|28651.3|28644.3|28668.8|28661.8|28671.3|28664.3|28646.3|28639.3|125
1635148200000|2021-10-25 07:50:00|28671.3|28664.3|28666.3|28659.3|28671.3|28664.3|28656.3|28649.3|33
1635148500000|2021-10-25 07:55:00|28671.3|28664.3|28681.3|28674.3|28696.3|28689.3|28668.8|28661.8|203
1635148800000|2021-10-25 08:00:00|28678.8|28671.8|28721.3|28714.3|28726.3|28719.3|28676.3|28669.3|253
1635149100000|2021-10-25 08:05:00|28716.3|28709.3|28721.3|28714.3|28731.3|28724.3|28711.3|28704.3|152
1635149400000|2021-10-25 08:10:00|28716.3|28709.3|28701.3|28694.3|28721.3|28714.3|28698.8|28691.8|119
1635149700000|2021-10-25 08:15:00|28698.8|28691.8|28696.3|28689.3|28706.3|28699.3|28691.3|28684.3|110
1635150000000|2021-10-25 08:20:00|28691.3|28684.3|28688.8|28681.8|28703.8|28696.8|28686.3|28679.3|62
1635150300000|2021-10-25 08:25:00|28686.3|28679.3|28676.3|28669.3|28691.3|28684.3|28666.3|28659.3|80
1635150600000|2021-10-25 08:30:00|28673.8|28666.8|28671.3|28664.3|28681.3|28674.3|28668.8|28661.8|51
1635150900000|2021-10-25 08:35:00|28676.3|28669.3|28681.3|28674.3|28683.8|28676.8|28673.8|28666.8|24
1635151200000|2021-10-25 08:40:00|28678.8|28671.8|28681.3|28674.3|28691.3|28684.3|28668.8|28661.8|54
1635151500000|2021-10-25 08:45:00|28678.8|28671.8|28678.8|28671.8|28688.8|28681.8|28676.3|28669.3|25
1635151800000|2021-10-25 08:50:00|28681.3|28674.3|28678.8|28671.8|28681.3|28674.3|28666.3|28659.3|50
1635152100000|2021-10-25 08:55:00|28681.3|28674.3|28671.3|28664.3|28681.3|28674.3|28666.3|28659.3|52
1635152400000|2021-10-25 09:00:00|28673.8|28666.8|28671.3|28664.3|28678.8|28671.8|28671.3|28664.3|23
1635152700000|2021-10-25 09:05:00|28673.8|28666.8|28666.3|28659.3|28676.3|28669.3|28656.3|28649.3|162
1635153000000|2021-10-25 09:10:00|28668.8|28661.8|28661.3|28654.3|28673.8|28666.8|28661.3|28654.3|26
1635153300000|2021-10-25 09:15:00|28663.8|28656.8|28656.3|28649.3|28671.3|28664.3|28656.3|28649.3|13
1635153600000|2021-10-25 09:20:00|28661.3|28654.3|28626.3|28619.3|28661.3|28654.3|28626.3|28619.3|119
1635153900000|2021-10-25 09:25:00|28628.8|28621.8|28641.3|28634.3|28646.3|28639.3|28628.8|28621.8|59
1635154200000|2021-10-25 09:30:00|28643.8|28636.8|28661.3|28654.3|28666.3|28659.3|28643.8|28636.8|49
1635154500000|2021-10-25 09:35:00|28663.8|28656.8|28661.3|28654.3|28671.3|28664.3|28656.3|28649.3|53
1635154800000|2021-10-25 09:40:00|28663.8|28656.8|28661.3|28654.3|28676.3|28669.3|28656.3|28649.3|45
1635155100000|2021-10-25 09:45:00|28666.3|28659.3|28651.3|28644.3|28666.3|28659.3|28651.3|28644.3|37
1635155400000|2021-10-25 09:50:00|28656.3|28649.3|28646.3|28639.3|28658.8|28651.8|28643.8|28636.8|40
1635155700000|2021-10-25 09:55:00|28648.8|28641.8|28648.8|28641.8|28656.3|28649.3|28646.3|28639.3|15
1635156000000|2021-10-25 10:00:00|28651.3|28644.3|28656.3|28649.3|28658.8|28651.8|28646.3|28639.3|48
1635156300000|2021-10-25 10:05:00|28653.8|28646.8|28661.3|28654.3|28663.8|28656.8|28653.8|28646.8|38
1635156600000|2021-10-25 10:10:00|28656.3|28649.3|28671.3|28664.3|28678.8|28671.8|28656.3|28649.3|88
1635156900000|2021-10-25 10:15:00|28668.8|28661.8|28681.3|28674.3|28681.3|28674.3|28661.3|28654.3|67
1635157200000|2021-10-25 10:20:00|28676.3|28669.3|28671.3|28664.3|28681.3|28674.3|28666.3|28659.3|73
1635157500000|2021-10-25 10:25:00|28676.3|28669.3|28666.3|28659.3|28681.3|28674.3|28666.3|28659.3|47
1635157800000|2021-10-25 10:30:00|28668.8|28661.8|28666.3|28659.3|28676.3|28669.3|28663.8|28656.8|32
1635158100000|2021-10-25 10:35:00|28668.8|28661.8|28671.3|28664.3|28676.3|28669.3|28666.3|28659.3|20
1635158400000|2021-10-25 10:40:00|28668.8|28661.8|28671.3|28664.3|28671.3|28664.3|28666.3|28659.3|38
1635158700000|2021-10-25 10:45:00|28668.8|28661.8|28671.3|28664.3|28676.3|28669.3|28666.3|28659.3|21
1635159000000|2021-10-25 10:50:00|28673.8|28666.8|28676.3|28669.3|28681.3|28674.3|28666.3|28659.3|42
1635159300000|2021-10-25 10:55:00|28673.8|28666.8|28668.8|28661.8|28681.3|28674.3|28668.8|28661.8|52
1635159600000|2021-10-25 11:00:00|28666.3|28659.3|28661.3|28654.3|28676.3|28669.3|28661.3|28654.3|51
1635159900000|2021-10-25 11:05:00|28663.8|28656.8|28661.3|28654.3|28666.3|28659.3|28651.3|28644.3|67
1635160200000|2021-10-25 11:10:00|28663.8|28656.8|28666.3|28659.3|28666.3|28659.3|28656.3|28649.3|27
1635160500000|2021-10-25 11:15:00|28671.3|28664.3|28676.3|28669.3|28676.3|28669.3|28671.3|28664.3|36
1635160800000|2021-10-25 11:20:00|28681.3|28674.3|28666.3|28659.3|28681.3|28674.3|28666.3|28659.3|38
1635161100000|2021-10-25 11:25:00|28668.8|28661.8|28671.3|28664.3|28671.3|28664.3|28658.8|28651.8|82
1635161400000|2021-10-25 11:30:00|28668.8|28661.8|28666.3|28659.3|28673.8|28666.8|28666.3|28659.3|45
1635161700000|2021-10-25 11:35:00|28661.3|28654.3|28661.3|28654.3|28666.3|28659.3|28656.3|28649.3|65
1635162000000|2021-10-25 11:40:00|28658.8|28651.8|28666.3|28659.3|28666.3|28659.3|28656.3|28649.3|17
1635162300000|2021-10-25 11:45:00|28661.3|28654.3|28671.3|28664.3|28671.3|28664.3|28661.3|28654.3|22
1635162600000|2021-10-25 11:50:00|28666.3|28659.3|28671.3|28664.3|28671.3|28664.3|28666.3|28659.3|10
1635162900000|2021-10-25 11:55:00|28666.3|28659.3|28671.3|28664.3|28671.3|28664.3|28666.3|28659.3|54
1635163200000|2021-10-25 12:00:00|28676.3|28669.3|28666.3|28659.3|28681.3|28674.3|28666.3|28659.3|50
1635163500000|2021-10-25 12:05:00|28671.3|28664.3|28666.3|28659.3|28671.3|28664.3|28666.3|28659.3|5
1635163800000|2021-10-25 12:10:00|28661.3|28654.3|28661.3|28654.3|28666.3|28659.3|28656.3|28649.3|40
1635164100000|2021-10-25 12:15:00|28663.8|28656.8|28671.3|28664.3|28676.3|28669.3|28661.3|28654.3|24
1635164400000|2021-10-25 12:20:00|28676.3|28669.3|28671.3|28664.3|28676.3|28669.3|28666.3|28659.3|15
1635164700000|2021-10-25 12:25:00|28676.3|28669.3|28681.3|28674.3|28686.3|28679.3|28671.3|28664.3|38
1635165000000|2021-10-25 12:30:00|28683.8|28676.8|28676.3|28669.3|28696.3|28689.3|28676.3|28669.3|53
1635165300000|2021-10-25 12:35:00|28678.8|28671.8|28681.3|28674.3|28686.3|28679.3|28676.3|28669.3|43
1635165600000|2021-10-25 12:40:00|28686.3|28679.3|28686.3|28679.3|28686.3|28679.3|28681.3|28674.3|24
1635165900000|2021-10-25 12:45:00|28681.3|28674.3|28683.8|28676.8|28686.3|28679.3|28681.3|28674.3|34
1635166200000|2021-10-25 12:50:00|28681.3|28674.3|28681.3|28674.3|28686.3|28679.3|28671.3|28664.3|29
1635166500000|2021-10-25 12:55:00|28683.8|28676.8|28693.8|28686.8|28701.3|28694.3|28681.3|28674.3|46
1635166800000|2021-10-25 13:00:00|28696.3|28689.3|28701.3|28694.3|28706.3|28699.3|28691.3|28684.3|39
1635167100000|2021-10-25 13:05:00|28698.8|28691.8|28696.3|28689.3|28701.3|28694.3|28688.8|28681.8|22
1635167400000|2021-10-25 13:10:00|28701.3|28694.3|28691.3|28684.3|28701.3|28694.3|28686.3|28679.3|16
1635167700000|2021-10-25 13:15:00|28696.3|28689.3|28696.3|28689.3|28696.3|28689.3|28686.3|28679.3|30
1635168000000|2021-10-25 13:20:00|28701.3|28694.3|28701.3|28694.3|28711.3|28704.3|28696.3|28689.3|49
1635168300000|2021-10-25 13:25:00|28706.3|28699.3|28706.3|28699.3|28708.8|28701.8|28701.3|28694.3|42
1635168600000|2021-10-25 13:30:00|28703.8|28696.8|28671.3|28664.3|28706.3|28699.3|28656.3|28649.3|167
1635168900000|2021-10-25 13:35:00|28668.8|28661.8|28631.3|28624.3|28681.3|28674.3|28626.3|28619.3|483
1635169200000|2021-10-25 13:40:00|28628.8|28621.8|28616.3|28609.3|28628.8|28621.8|28593.8|28586.8|233
1635169500000|2021-10-25 13:45:00|28611.3|28604.3|28626.3|28619.3|28636.3|28629.3|28606.3|28599.3|177
1635169800000|2021-10-25 13:50:00|28621.3|28614.3|28676.3|28669.3|28676.3|28669.3|28616.3|28609.3|281
1635170100000|2021-10-25 13:55:00|28673.8|28666.8|28686.3|28679.3|28696.3|28689.3|28673.8|28666.8|117
1635170400000|2021-10-25 14:00:00|28691.3|28684.3|28686.3|28679.3|28706.3|28699.3|28676.3|28669.3|168
1635170700000|2021-10-25 14:05:00|28681.3|28674.3|28676.3|28669.3|28686.3|28679.3|28661.3|28654.3|69
1635171000000|2021-10-25 14:10:00|28678.8|28671.8|28676.3|28669.3|28686.3|28679.3|28666.3|28659.3|45
1635171300000|2021-10-25 14:15:00|28678.8|28671.8|28701.3|28694.3|28706.3|28699.3|28678.8|28671.8|77
1635171600000|2021-10-25 14:20:00|28706.3|28699.3|28686.3|28679.3|28708.8|28701.8|28671.3|28664.3|149
1635171900000|2021-10-25 14:25:00|28683.8|28676.8|28696.3|28689.3|28696.3|28689.3|28656.3|28649.3|111
1635172200000|2021-10-25 14:30:00|28693.8|28686.8|28706.3|28699.3|28711.3|28704.3|28681.3|28674.3|42
1635172500000|2021-10-25 14:35:00|28711.3|28704.3|28693.8|28686.8|28711.3|28704.3|28681.3|28674.3|65
1635172800000|2021-10-25 14:40:00|28691.3|28684.3|28698.8|28691.8|28701.3|28694.3|28686.3|28679.3|72
1635173100000|2021-10-25 14:45:00|28696.3|28689.3|28711.3|28704.3|28711.3|28704.3|28688.8|28681.8|27
1635173400000|2021-10-25 14:50:00|28708.8|28701.8|28718.8|28711.8|28731.3|28724.3|28706.3|28699.3|142
1635173700000|2021-10-25 14:55:00|28716.3|28709.3|28711.3|28704.3|28721.3|28714.3|28706.3|28699.3|74
1635174000000|2021-10-25 15:00:00|28713.8|28706.8|28746.3|28739.3|28746.3|28739.3|28711.3|28704.3|174
1635174300000|2021-10-25 15:05:00|28743.8|28736.8|28761.3|28754.3|28761.3|28754.3|28741.3|28734.3|191
1635174600000|2021-10-25 15:10:00|28758.8|28751.8|28771.3|28764.3|28771.3|28764.3|28756.3|28749.3|191
1635174900000|2021-10-25 15:15:00|28776.3|28769.3|28791.3|28784.3|28791.3|28784.3|28776.3|28769.3|196
1635175200000|2021-10-25 15:20:00|28788.8|28781.8|28786.3|28779.3|28796.3|28789.3|28781.3|28774.3|192
1635175500000|2021-10-25 15:25:00|28783.8|28776.8|28806.3|28799.3|28806.3|28799.3|28776.3|28769.3|175
1635175800000|2021-10-25 15:30:00|28801.3|28794.3|28796.3|28789.3|28806.3|28799.3|28786.3|28779.3|513
1635176100000|2021-10-25 15:35:00|28801.3|28794.3|28786.3|28779.3|28811.3|28804.3|28781.3|28774.3|339
1635176400000|2021-10-25 15:40:00|28791.3|28784.3|28828.8|28821.8|28831.3|28824.3|28791.3|28784.3|481
1635176700000|2021-10-25 15:45:00|28831.3|28824.3|28816.3|28809.3|28831.3|28824.3|28811.3|28804.3|94
1635177000000|2021-10-25 15:50:00|28813.8|28806.8|28826.3|28819.3|28836.3|28829.3|28811.3|28804.3|79
1635177300000|2021-10-25 15:55:00|28823.8|28816.8|28826.3|28819.3|28836.3|28829.3|28818.8|28811.8|52
1635177600000|2021-10-25 16:00:00|28823.8|28816.8|28826.3|28819.3|28831.3|28824.3|28816.3|28809.3|137
1635177900000|2021-10-25 16:05:00|28823.8|28816.8|28826.3|28819.3|28833.8|28826.8|28821.3|28814.3|53
1635178200000|2021-10-25 16:10:00|28828.8|28821.8|28831.3|28824.3|28836.3|28829.3|28826.3|28819.3|68
1635178500000|2021-10-25 16:15:00|28828.8|28821.8|28826.3|28819.3|28836.3|28829.3|28821.3|28814.3|78
1635178800000|2021-10-25 16:20:00|28823.8|28816.8|28826.3|28819.3|28828.8|28821.8|28813.8|28806.8|158
1635179100000|2021-10-25 16:25:00|28831.3|28824.3|28828.8|28821.8|28836.3|28829.3|28821.3|28814.3|41
1635179400000|2021-10-25 16:30:00|28831.3|28824.3|28821.3|28814.3|28831.3|28824.3|28816.3|28809.3|106
1635179700000|2021-10-25 16:35:00|28818.8|28811.8|28826.3|28819.3|28826.3|28819.3|28811.3|28804.3|90
1635180000000|2021-10-25 16:40:00|28831.3|28824.3|28831.3|28824.3|28831.3|28824.3|28821.3|28814.3|98
1635180300000|2021-10-25 16:45:00|28836.3|28829.3|28861.3|28854.3|28861.3|28854.3|28833.8|28826.8|256
1635180600000|2021-10-25 16:50:00|28858.8|28851.8|28861.3|28854.3|28861.3|28854.3|28846.3|28839.3|93
1635180900000|2021-10-25 16:55:00|28858.8|28851.8|28861.3|28854.3|28868.8|28861.8|28858.8|28851.8|134
1635181200000|2021-10-25 17:00:00|28866.3|28859.3|28866.3|28859.3|28871.3|28864.3|28861.3|28854.3|110
1635181500000|2021-10-25 17:05:00|28861.3|28854.3|28881.3|28874.3|28881.3|28874.3|28861.3|28854.3|121
1635181800000|2021-10-25 17:10:00|28876.3|28869.3|28886.3|28879.3|28886.3|28879.3|28866.3|28859.3|151
1635182100000|2021-10-25 17:15:00|28881.3|28874.3|28876.3|28869.3|28883.8|28876.8|28868.8|28861.8|48
1635182400000|2021-10-25 17:20:00|28873.8|28866.8|28866.3|28859.3|28876.3|28869.3|28861.3|28854.3|69
1635182700000|2021-10-25 17:25:00|28871.3|28864.3|28878.8|28871.8|28881.3|28874.3|28871.3|28864.3|33
1635183000000|2021-10-25 17:30:00|28876.3|28869.3|28861.3|28854.3|28881.3|28874.3|28856.3|28849.3|81
1635183300000|2021-10-25 17:35:00|28858.8|28851.8|28856.3|28849.3|28861.3|28854.3|28856.3|28849.3|29
1635183600000|2021-10-25 17:40:00|28851.3|28844.3|28861.3|28854.3|28866.3|28859.3|28848.8|28841.8|76
1635183900000|2021-10-25 17:45:00|28866.3|28859.3|28856.3|28849.3|28866.3|28859.3|28856.3|28849.3|55
1635184200000|2021-10-25 17:50:00|28858.8|28851.8|28861.3|28854.3|28861.3|28854.3|28851.3|28844.3|46
1635184500000|2021-10-25 17:55:00|28863.8|28856.8|28861.3|28854.3|28866.3|28859.3|28861.3|28854.3|28
1635184800000|2021-10-25 18:00:00|28858.8|28851.8|28851.3|28844.3|28866.3|28859.3|28851.3|28844.3|60
1635185100000|2021-10-25 18:05:00|28846.3|28839.3|28851.3|28844.3|28861.3|28854.3|28846.3|28839.3|36
1635185400000|2021-10-25 18:10:00|28848.8|28841.8|28846.3|28839.3|28848.8|28841.8|28841.3|28834.3|25
1635185700000|2021-10-25 18:15:00|28851.3|28844.3|28856.3|28849.3|28856.3|28849.3|28841.3|28834.3|23
1635186000000|2021-10-25 18:20:00|28853.8|28846.8|28851.3|28844.3|28856.3|28849.3|28851.3|28844.3|26
1635186300000|2021-10-25 18:25:00|28856.3|28849.3|28858.8|28851.8|28861.3|28854.3|28846.3|28839.3|25
1635186600000|2021-10-25 18:30:00|28861.3|28854.3|28861.3|28854.3|28861.3|28854.3|28851.3|28844.3|71
1635186900000|2021-10-25 18:35:00|28866.3|28859.3|28846.3|28839.3|28866.3|28859.3|28846.3|28839.3|114
1635187200000|2021-10-25 18:40:00|28841.3|28834.3|28841.3|28834.3|28851.3|28844.3|28836.3|28829.3|58
1635187500000|2021-10-25 18:45:00|28846.3|28839.3|28846.3|28839.3|28846.3|28839.3|28831.3|28824.3|69
1635187800000|2021-10-25 18:50:00|28843.8|28836.8|28851.3|28844.3|28856.3|28849.3|28843.8|28836.8|39
1635188100000|2021-10-25 18:55:00|28848.8|28841.8|28851.3|28844.3|28856.3|28849.3|28846.3|28839.3|18
1635188400000|2021-10-25 19:00:00|28848.8|28841.8|28848.8|28841.8|28851.3|28844.3|28841.3|28834.3|37
1635188700000|2021-10-25 19:05:00|28851.3|28844.3|28851.3|28844.3|28851.3|28844.3|28841.3|28834.3|37
1635189000000|2021-10-25 19:10:00|28848.8|28841.8|28833.8|28826.8|28851.3|28844.3|28826.3|28819.3|78
1635189300000|2021-10-25 19:15:00|28836.3|28829.3|28841.3|28834.3|28846.3|28839.3|28826.3|28819.3|54
1635189600000|2021-10-25 19:20:00|28846.3|28839.3|28836.3|28829.3|28846.3|28839.3|28836.3|28829.3|30
1635189900000|2021-10-25 19:25:00|28838.8|28831.8|28851.3|28844.3|28856.3|28849.3|28836.3|28829.3|87
1635190200000|2021-10-25 19:30:00|28848.8|28841.8|28831.3|28824.3|28851.3|28844.3|28831.3|28824.3|145
1635190500000|2021-10-25 19:35:00|28836.3|28829.3|28836.3|28829.3|28841.3|28834.3|28826.3|28819.3|86
1635190800000|2021-10-25 19:40:00|28831.3|28824.3|28836.3|28829.3|28841.3|28834.3|28826.3|28819.3|57
1635191100000|2021-10-25 19:45:00|28833.8|28826.8|28826.3|28819.3|28836.3|28829.3|28821.3|28814.3|108
1635191400000|2021-10-25 19:50:00|28831.3|28824.3|28831.3|28824.3|28846.3|28839.3|28821.3|28814.3|235
1635191700000|2021-10-25 19:55:00|28828.8|28821.8|28821.3|28814.3|28828.8|28821.8|28806.3|28799.3|526
1635192000000|2021-10-25 20:00:00|28818.8|28811.8|28806.3|28799.3|28826.3|28819.3|28806.3|28799.3|105
1635192300000|2021-10-25 20:05:00|28796.3|28789.3|28811.3|28804.3|28818.8|28811.8|28786.3|28779.3|168
1635192600000|2021-10-25 20:10:00|28813.8|28806.8|28821.3|28814.3|28821.3|28814.3|28806.3|28799.3|25
1635192900000|2021-10-25 20:15:00|28825.3|28810.3|28842.8|28827.8|28847.8|28832.8|28825.3|28810.3|16
1635193200000|2021-10-25 20:20:00|28847.8|28832.8|28837.8|28822.8|28847.8|28832.8|28830.3|28815.3|37
1635193500000|2021-10-25 20:25:00|28835.3|28820.3|28835.3|28820.3|28840.3|28825.3|28830.3|28815.3|5
1635193800000|2021-10-25 20:30:00|28832.8|28817.8|28842.8|28827.8|28845.3|28830.3|28832.8|28817.8|37
1635194100000|2021-10-25 20:35:00|28845.3|28830.3|28852.8|28837.8|28855.3|28840.3|28845.3|28830.3|9
1635194400000|2021-10-25 20:40:00|28850.3|28835.3|28852.8|28837.8|28855.3|28840.3|28845.3|28830.3|3
1635194700000|2021-10-25 20:45:00|28850.3|28835.3|28825.3|28810.3|28852.8|28837.8|28817.8|28802.8|55
1635195000000|2021-10-25 20:50:00|28827.8|28812.8|28827.8|28812.8|28832.8|28817.8|28825.3|28810.3|10
1635195300000|2021-10-25 20:55:00|28825.3|28810.3|28821.9|28791.9|28825.3|28810.3|28810.3|28791.7|105
1635195600000|2021-10-25 21:00:00|28822|28792|28821.8|28791.8|28822.5|28792.5|28820.7|28790.7|0
1635195900000|2021-10-25 21:05:00|28821.5|28791.5|28821.7|28791.7|28822.1|28792.1|28821.1|28791.1|0
1635196200000|2021-10-25 21:10:00|28821.2|28791.2|28821.4|28791.4|28821.4|28791.4|28821.1|28791.1|0
1635196500000|2021-10-25 21:15:00|28821.5|28791.5|28818.1|28788.1|28821.5|28791.5|28816.5|28786.5|0
1635196800000|2021-10-25 21:20:00|28817.9|28787.9|28819.6|28789.6|28819.9|28789.9|28817.9|28787.9|0
1635197100000|2021-10-25 21:25:00|28819.4|28789.4|28819.2|28789.2|28819.6|28789.6|28818.5|28788.5|0
1635197400000|2021-10-25 21:30:00|28819.1|28789.1|28826|28796|28826|28796|28819.1|28789.1|0
1635197700000|2021-10-25 21:35:00|28825.8|28795.8|28824.6|28794.6|28826|28796|28824.6|28794.6|0
1635198000000|2021-10-25 21:40:00|28824.4|28794.4|28821.9|28791.9|28824.4|28794.4|28820|28790|0
1635198300000|2021-10-25 21:45:00|28821.5|28791.5|28822.5|28792.5|28822.7|28792.7|28821.5|28791.5|0
1635198600000|2021-10-25 21:50:00|28822|28792|28820.6|28790.6|28822|28792|28820.4|28790.4|0
1635198900000|2021-10-25 21:55:00|28820.5|28790.5|28822.6|28792.6|28822.6|28792.6|28820.5|28790.5|0
1635199200000|2021-10-25 22:00:00|28824.7|28794.7|28817.8|28802.8|28830.3|28815.3|28817.8|28788.6|13
1635199500000|2021-10-25 22:05:00|28820.3|28805.3|28815.3|28800.3|28822.8|28807.8|28815.3|28800.3|2
1635199800000|2021-10-25 22:10:00|28812.8|28797.8|28812.8|28797.8|28815.3|28800.3|28805.3|28790.3|8
1635200100000|2021-10-25 22:15:00|28815.3|28800.3|28815.3|28800.3|28815.3|28800.3|28815.3|28800.3|0
1635200400000|2021-10-25 22:20:00|28820.3|28805.3|28815.3|28800.3|28820.3|28805.3|28810.3|28795.3|7
1635200700000|2021-10-25 22:25:00|28817.8|28802.8|28817.8|28802.8|28820.3|28805.3|28817.8|28802.8|1
1635201000000|2021-10-25 22:30:00|28815.3|28800.3|28815.3|28800.3|28815.3|28800.3|28810.3|28795.3|11
1635201300000|2021-10-25 22:35:00|28810.3|28795.3|28810.3|28795.3|28815.3|28800.3|28810.3|28795.3|6
1635201600000|2021-10-25 22:40:00|28802.8|28787.8|28812.8|28797.8|28812.8|28797.8|28800.3|28785.3|47
1635201900000|2021-10-25 22:45:00|28810.3|28795.3|28812.8|28797.8|28815.3|28800.3|28800.3|28785.3|14
1635202200000|2021-10-25 22:50:00|28810.3|28795.3|28807.8|28792.8|28815.3|28800.3|28805.3|28790.3|4
1635202500000|2021-10-25 22:55:00|28805.3|28790.3|28800.3|28785.3|28807.8|28792.8|28800.3|28785.3|8
1635202800000|2021-10-25 23:00:00|28802.8|28787.8|28795.3|28780.3|28807.8|28792.8|28792.8|28777.8|20
1635203100000|2021-10-25 23:05:00|28800.3|28785.3|28802.8|28787.8|28805.3|28790.3|28795.3|28780.3|21
1635203400000|2021-10-25 23:10:00|28800.3|28785.3|28805.3|28790.3|28810.3|28795.3|28800.3|28785.3|26
1635203700000|2021-10-25 23:15:00|28800.3|28785.3|28800.3|28785.3|28810.3|28795.3|28800.3|28785.3|8
1635204000000|2021-10-25 23:20:00|28805.3|28790.3|28805.5|28790.5|28810.3|28795.3|28805.3|28790.3|9
1635204300000|2021-10-25 23:25:00|28810.5|28795.5|28805.5|28790.5|28815.5|28800.5|28805.5|28790.5|23
1635204600000|2021-10-25 23:30:00|28808|28793|28844|28837|28846.5|28839.5|28796.5|28789.5|10669
1635204900000|2021-10-25 23:35:00|28846.5|28839.5|28846.5|28839.5|28851.5|28844.5|28836.5|28829.5|72
1635205200000|2021-10-25 23:40:00|28849|28842|28841.5|28834.5|28866.5|28859.5|28834|28827|325
1635205500000|2021-10-25 23:45:00|28844|28837|28861.5|28854.5|28886.5|28879.5|28844|28837|484
1635205800000|2021-10-25 23:50:00|28864|28857|28951.5|28944.5|28956.5|28949.5|28861.5|28854.5|820
1635206100000|2021-10-25 23:55:00|28949|28942|28956.5|28949.5|28964|28957|28939|28932|484
1635206400000|2021-10-26 00:00:00|28964|28957|28946.5|28939.5|28981.5|28974.5|28896.5|28889.5|1684
1635206700000|2021-10-26 00:05:00|28951.5|28944.5|29071.5|29064.5|29111.5|29104.5|28951.5|28944.5|2923
1635207000000|2021-10-26 00:10:00|29069|29062|29061.5|29054.5|29091.5|29084.5|29051.5|29044.5|1235
1635207300000|2021-10-26 00:15:00|29064|29057|29079|29072|29116.5|29109.5|29061.5|29054.5|1399
1635207600000|2021-10-26 00:20:00|29076.5|29069.5|29041.5|29034.5|29086.5|29079.5|29021.5|29014.5|742
1635207900000|2021-10-26 00:25:00|29044|29037|29066.5|29059.5|29071.5|29064.5|29031.5|29024.5|558
1635208200000|2021-10-26 00:30:00|29064|29057|29089|29082|29091.5|29084.5|29049|29042|573
1635208500000|2021-10-26 00:35:00|29086.5|29079.5|29071.5|29064.5|29101.5|29094.5|29061.5|29054.5|672
1635208800000|2021-10-26 00:40:00|29076.5|29069.5|29086.5|29079.5|29091.5|29084.5|29041.5|29034.5|568
1635209100000|2021-10-26 00:45:00|29091.5|29084.5|29061.5|29054.5|29104|29097|29059|29052|410
1635209400000|2021-10-26 00:50:00|29064|29057|29086.5|29079.5|29096.5|29089.5|29061.5|29054.5|492
1635209700000|2021-10-26 00:55:00|29084|29077|29099|29092|29136.5|29129.5|29081.5|29074.5|690
1635210000000|2021-10-26 01:00:00|29101.5|29094.5|29111.5|29104.5|29121.5|29114.5|29086.5|29079.5|372
1635210300000|2021-10-26 01:05:00|29114|29107|29116.5|29109.5|29136.5|29129.5|29111.5|29104.5|300
1635210600000|2021-10-26 01:10:00|29121.5|29114.5|29126.5|29119.5|29136.5|29129.5|29116.5|29109.5|430
1635210900000|2021-10-26 01:15:00|29129|29122|29131.5|29124.5|29136.5|29129.5|29111.5|29104.5|534
1635211200000|2021-10-26 01:20:00|29126.5|29119.5|29141.5|29134.5|29156.5|29149.5|29126.5|29119.5|398
1635211500000|2021-10-26 01:25:00|29144|29137|29126.5|29119.5|29144|29137|29121.5|29114.5|238
1635211800000|2021-10-26 01:30:00|29124|29117|29131.5|29124.5|29149|29142|29106.5|29099.5|454
1635212100000|2021-10-26 01:35:00|29134|29127|29136.5|29129.5|29151.5|29144.5|29134|29127|361
1635212400000|2021-10-26 01:40:00|29139|29132|29111.5|29104.5|29151.5|29144.5|29111.5|29104.5|465
1635212700000|2021-10-26 01:45:00|29114|29107|29121.5|29114.5|29131.5|29124.5|29101.5|29094.5|516
1635213000000|2021-10-26 01:50:00|29119|29112|29111.5|29104.5|29136.5|29129.5|29111.5|29104.5|227
1635213300000|2021-10-26 01:55:00|29114|29107|29096.5|29089.5|29126.5|29119.5|29096.5|29089.5|293
1635213600000|2021-10-26 02:00:00|29099|29092|29106.5|29099.5|29111.5|29104.5|29091.5|29084.5|395
1635213900000|2021-10-26 02:05:00|29104|29097|29096.5|29089.5|29116.5|29109.5|29096.5|29089.5|195
1635214200000|2021-10-26 02:10:00|29091.5|29084.5|29099|29092|29101.5|29094.5|29086.5|29079.5|184
1635214500000|2021-10-26 02:15:00|29101.5|29094.5|29101.5|29094.5|29111.5|29104.5|29096.5|29089.5|139
1635214800000|2021-10-26 02:20:00|29106.5|29099.5|29106.5|29099.5|29109|29102|29091.5|29084.5|173
1635215100000|2021-10-26 02:25:00|29109|29102|29101.5|29094.5|29116.5|29109.5|29101.5|29094.5|343
1635215400000|2021-10-26 02:30:00|29096.5|29089.5|29126.5|29119.5|29126.5|29119.5|29096.5|29089.5|119
1635215700000|2021-10-26 02:35:00|29129|29122|29136.5|29129.5|29136.5|29129.5|29126.5|29119.5|131
1635216000000|2021-10-26 02:40:00|29134|29127|29139|29132|29151.5|29144.5|29131.5|29124.5|111
1635216300000|2021-10-26 02:45:00|29141.5|29134.5|29154|29147|29154|29147|29139|29132|119
1635216600000|2021-10-26 02:50:00|29151.5|29144.5|29151.5|29144.5|29161.5|29154.5|29144|29137|238
1635216900000|2021-10-26 02:55:00|29149|29142|29151.5|29144.5|29156.5|29149.5|29146.5|29139.5|40
1635217200000|2021-10-26 03:00:00|29146.5|29139.5|29146.5|29139.5|29146.5|29139.5|29146.5|29139.5|57
1635217500000|2021-10-26 03:05:00|29149|29142|29146.5|29139.5|29156.5|29149.5|29146.5|29139.5|70
1635217800000|2021-10-26 03:10:00|29144|29137|29136.5|29129.5|29146.5|29139.5|29136.5|29129.5|77
1635218100000|2021-10-26 03:15:00|29126.5|29119.5|29126.5|29119.5|29131.5|29124.5|29124|29117|130
1635218400000|2021-10-26 03:20:00|29131.5|29124.5|29116.5|29109.5|29131.5|29124.5|29116.5|29109.5|99
1635218700000|2021-10-26 03:25:00|29119|29112|29121.5|29114.5|29129|29122|29109|29102|127
1635219000000|2021-10-26 03:30:00|29116.5|29109.5|29116.5|29109.5|29121.5|29114.5|29106.5|29099.5|275
1635219300000|2021-10-26 03:35:00|29119|29112|29116.5|29109.5|29121.5|29114.5|29111.5|29104.5|100
1635219600000|2021-10-26 03:40:00|29119|29112|29131.5|29124.5|29136.5|29129.5|29116.5|29109.5|281
1635219900000|2021-10-26 03:45:00|29129|29122|29129|29122|29131.5|29124.5|29121.5|29114.5|164
1635220200000|2021-10-26 03:50:00|29126.5|29119.5|29136.5|29129.5|29141.5|29134.5|29126.5|29119.5|136
1635220500000|2021-10-26 03:55:00|29139|29132|29139|29132|29141.5|29134.5|29131.5|29124.5|245
1635220800000|2021-10-26 04:00:00|29136.5|29129.5|29144|29137|29146.5|29139.5|29134|29127|194
1635221100000|2021-10-26 04:05:00|29146.5|29139.5|29131.5|29124.5|29146.5|29139.5|29126.5|29119.5|290
1635221400000|2021-10-26 04:10:00|29136.5|29129.5|29136.5|29129.5|29141.5|29134.5|29136.5|29129.5|131
1635221700000|2021-10-26 04:15:00|29134|29127|29141.5|29134.5|29141.5|29134.5|29134|29127|186
1635222000000|2021-10-26 04:20:00|29139|29132|29146.5|29139.5|29146.5|29139.5|29134|29127|196
1635222300000|2021-10-26 04:25:00|29144|29137|29149|29142|29151.5|29144.5|29144|29137|151
1635222600000|2021-10-26 04:30:00|29146.5|29139.5|29141.5|29134.5|29151.5|29144.5|29141.5|29134.5|172
1635222900000|2021-10-26 04:35:00|29144|29137|29131.5|29124.5|29144|29137|29131.5|29124.5|232
1635223200000|2021-10-26 04:40:00|29136.5|29129.5|29131.5|29124.5|29136.5|29129.5|29126.5|29119.5|185
1635223500000|2021-10-26 04:45:00|29129|29122|29121.5|29114.5|29131.5|29124.5|29121.5|29114.5|147
1635223800000|2021-10-26 04:50:00|29126.5|29119.5|29121.5|29114.5|29131.5|29124.5|29119|29112|223
1635224100000|2021-10-26 04:55:00|29119|29112|29114|29107|29121.5|29114.5|29114|29107|152
1635224400000|2021-10-26 05:00:00|29111.5|29104.5|29116.5|29109.5|29121.5|29114.5|29111.5|29104.5|197
1635224700000|2021-10-26 05:05:00|29119|29112|29131.5|29124.5|29136.5|29129.5|29111.5|29104.5|301
1635225000000|2021-10-26 05:10:00|29134|29127|29141.5|29134.5|29141.5|29134.5|29131.5|29124.5|286
1635225300000|2021-10-26 05:15:00|29139|29132|29136.5|29129.5|29141.5|29134.5|29126.5|29119.5|311
1635225600000|2021-10-26 05:20:00|29134|29127|29151.5|29144.5|29151.5|29144.5|29134|29127|194
1635225900000|2021-10-26 05:25:00|29156.5|29149.5|29166.5|29159.5|29171.5|29164.5|29146.5|29139.5|554
1635226200000|2021-10-26 05:30:00|29169|29162|29151.5|29144.5|29169|29162|29151.5|29144.5|339
1635226500000|2021-10-26 05:35:00|29146.5|29139.5|29151.5|29144.5|29161.5|29154.5|29141.5|29134.5|592
1635226800000|2021-10-26 05:40:00|29149|29142|29141.5|29134.5|29156.5|29149.5|29136.5|29129.5|439
1635227100000|2021-10-26 05:45:00|29139|29132|29121.5|29114.5|29141.5|29134.5|29116.5|29109.5|640
1635227400000|2021-10-26 05:50:00|29126.5|29119.5|29116.5|29109.5|29131.5|29124.5|29111.5|29104.5|658
1635227700000|2021-10-26 05:55:00|29114|29107|29126.5|29119.5|29131.5|29124.5|29099|29092|1632
1635228000000|2021-10-26 06:00:00|29116.5|29109.5|29131.5|29124.5|29131.5|29124.5|29101.5|29094.5|2188
1635228300000|2021-10-26 06:05:00|29126.5|29119.5|29141.5|29134.5|29141.5|29134.5|29119|29112|980
1635228600000|2021-10-26 06:10:00|29139|29132|29121.5|29114.5|29151.5|29144.5|29121.5|29114.5|416
1635228900000|2021-10-26 06:15:00|29119|29112|29146.5|29139.5|29151.5|29144.5|29119|29112|221
1635229200000|2021-10-26 06:20:00|29144|29137|29146.5|29139.5|29151.5|29144.5|29139|29132|137
1635229500000|2021-10-26 06:25:00|29144|29137|29136.5|29129.5|29146.5|29139.5|29131.5|29124.5|58
1635229800000|2021-10-26 06:30:00|29141.5|29134.5|29136.5|29129.5|29146.5|29139.5|29136.5|29129.5|27
1635230100000|2021-10-26 06:35:00|29131.5|29124.5|29131.5|29124.5|29136.5|29129.5|29129|29122|56
1635230400000|2021-10-26 06:40:00|29126.5|29119.5|29136.5|29129.5|29136.5|29129.5|29126.5|29119.5|13
1635230700000|2021-10-26 06:45:00|29139|29132|29141.5|29134.5|29146.5|29139.5|29136.5|29129.5|12
1635231000000|2021-10-26 06:50:00|29139|29132|29141.5|29134.5|29144|29137|29136.5|29129.5|11
1635231300000|2021-10-26 06:55:00|29136.5|29129.5|29114|29107|29136.5|29129.5|29111.5|29104.5|80
1635231600000|2021-10-26 07:00:00|29116.5|29109.5|29131.5|29124.5|29151.5|29144.5|29106.5|29099.5|153
1635231900000|2021-10-26 07:05:00|29126.5|29119.5|29126.5|29119.5|29134|29127|29109|29102|149
1635232200000|2021-10-26 07:10:00|29121.5|29114.5|29131.5|29124.5|29131.5|29124.5|29121.5|29114.5|96
1635232500000|2021-10-26 07:15:00|29139|29132|29126.5|29119.5|29141.5|29134.5|29126.5|29119.5|81
1635232800000|2021-10-26 07:20:00|29131.5|29124.5|29146.5|29139.5|29146.5|29139.5|29126.5|29119.5|66
1635233100000|2021-10-26 07:25:00|29141.5|29134.5|29136.5|29129.5|29144|29137|29136.5|29129.5|129
1635233400000|2021-10-26 07:30:00|29139|29132|29131.5|29124.5|29141.5|29134.5|29126.5|29119.5|156
1635233700000|2021-10-26 07:35:00|29134|29127|29144|29137|29146.5|29139.5|29131.5|29124.5|155
1635234000000|2021-10-26 07:40:00|29146.5|29139.5|29151.5|29144.5|29161.5|29154.5|29141.5|29134.5|168
1635234300000|2021-10-26 07:45:00|29154|29147|29176.5|29169.5|29181.5|29174.5|29151.5|29144.5|151
1635234600000|2021-10-26 07:50:00|29179|29172|29171.5|29164.5|29186.5|29179.5|29161.5|29154.5|192
1635234900000|2021-10-26 07:55:00|29174|29167|29181.5|29174.5|29186.5|29179.5|29166.5|29159.5|88
1635235200000|2021-10-26 08:00:00|29186.5|29179.5|29186.5|29179.5|29189|29182|29176.5|29169.5|106
1635235500000|2021-10-26 08:05:00|29191.5|29184.5|29186.5|29179.5|29196.5|29189.5|29176.5|29169.5|147
1635235800000|2021-10-26 08:10:00|29184|29177|29201.5|29194.5|29211.5|29204.5|29181.5|29174.5|1243
1635236100000|2021-10-26 08:15:00|29204|29197|29191.5|29184.5|29206.5|29199.5|29189|29182|108
1635236400000|2021-10-26 08:20:00|29196.5|29189.5|29201.5|29194.5|29211.5|29204.5|29191.5|29184.5|127
1635236700000|2021-10-26 08:25:00|29196.5|29189.5|29179|29172|29201.5|29194.5|29176.5|29169.5|72
1635237000000|2021-10-26 08:30:00|29176.5|29169.5|29181.5|29174.5|29186.5|29179.5|29174|29167|90
1635237300000|2021-10-26 08:35:00|29179|29172|29166.5|29159.5|29179|29172|29166.5|29159.5|98
1635237600000|2021-10-26 08:40:00|29169|29162|29181.5|29174.5|29181.5|29174.5|29166.5|29159.5|31
1635237900000|2021-10-26 08:45:00|29184|29177|29181.5|29174.5|29186.5|29179.5|29176.5|29169.5|40
1635238200000|2021-10-26 08:50:00|29184|29177|29181.5|29174.5|29186.5|29179.5|29176.5|29169.5|28
1635238500000|2021-10-26 08:55:00|29179|29172|29176.5|29169.5|29186.5|29179.5|29176.5|29169.5|27
1635238800000|2021-10-26 09:00:00|29179|29172|29171.5|29164.5|29179|29172|29166.5|29159.5|141
1635239100000|2021-10-26 09:05:00|29174|29167|29171.5|29164.5|29176.5|29169.5|29171.5|29164.5|62
1635239400000|2021-10-26 09:10:00|29174|29167|29181.5|29174.5|29186.5|29179.5|29171.5|29164.5|54
1635239700000|2021-10-26 09:15:00|29176.5|29169.5|29181.5|29174.5|29184|29177|29176.5|29169.5|64
1635240000000|2021-10-26 09:20:00|29186.5|29179.5|29191.5|29184.5|29191.5|29184.5|29181.5|29174.5|16
1635240300000|2021-10-26 09:25:00|29189|29182|29191.5|29184.5|29201.5|29194.5|29186.5|29179.5|176
1635240600000|2021-10-26 09:30:00|29186.5|29179.5|29186.5|29179.5|29191.5|29184.5|29181.5|29174.5|160
1635240900000|2021-10-26 09:35:00|29184|29177|29169|29162|29184|29177|29166.5|29159.5|83
1635241200000|2021-10-26 09:40:00|29166.5|29159.5|29164|29157|29166.5|29159.5|29156.5|29149.5|66
1635241500000|2021-10-26 09:45:00|29161.5|29154.5|29166.5|29159.5|29171.5|29164.5|29161.5|29154.5|23
1635241800000|2021-10-26 09:50:00|29169|29162|29176.5|29169.5|29176.5|29169.5|29166.5|29159.5|67
1635242100000|2021-10-26 09:55:00|29179|29172|29181.5|29174.5|29181.5|29174.5|29171.5|29164.5|47
1635242400000|2021-10-26 10:00:00|29179|29172|29181.5|29174.5|29186.5|29179.5|29176.5|29169.5|53
1635242700000|2021-10-26 10:05:00|29179|29172|29176.5|29169.5|29181.5|29174.5|29176.5|29169.5|44
1635243000000|2021-10-26 10:10:00|29174|29167|29171.5|29164.5|29176.5|29169.5|29166.5|29159.5|55
1635243300000|2021-10-26 10:15:00|29174|29167|29171.5|29164.5|29176.5|29169.5|29166.5|29159.5|24
1635243600000|2021-10-26 10:20:00|29166.5|29159.5|29171.5|29164.5|29171.5|29164.5|29166.5|29159.5|17
1635243900000|2021-10-26 10:25:00|29169|29162|29176.5|29169.5|29176.5|29169.5|29166.5|29159.5|31
1635244200000|2021-10-26 10:30:00|29174|29167|29171.5|29164.5|29176.5|29169.5|29171.5|29164.5|30
1635244500000|2021-10-26 10:35:00|29176.5|29169.5|29176.5|29169.5|29179|29172|29171.5|29164.5|6
1635244800000|2021-10-26 10:40:00|29181.5|29174.5|29181.5|29174.5|29181.5|29174.5|29176.5|29169.5|47
1635245100000|2021-10-26 10:45:00|29179|29172|29176.5|29169.5|29181.5|29174.5|29176.5|29169.5|14
1635245400000|2021-10-26 10:50:00|29171.5|29164.5|29181.5|29174.5|29186.5|29179.5|29171.5|29164.5|34
1635245700000|2021-10-26 10:55:00|29179|29172|29186.5|29179.5|29186.5|29179.5|29179|29172|3
1635246000000|2021-10-26 11:00:00|29184|29177|29186.5|29179.5|29186.5|29179.5|29181.5|29174.5|40
1635246300000|2021-10-26 11:05:00|29181.5|29174.5|29186.5|29179.5|29189|29182|29181.5|29174.5|46
1635246600000|2021-10-26 11:10:00|29189|29182|29184|29177|29191.5|29184.5|29181.5|29174.5|44
1635246900000|2021-10-26 11:15:00|29181.5|29174.5|29186.5|29179.5|29191.5|29184.5|29181.5|29174.5|12
1635247200000|2021-10-26 11:20:00|29181.5|29174.5|29186.5|29179.5|29186.5|29179.5|29181.5|29174.5|16
1635247500000|2021-10-26 11:25:00|29191.5|29184.5|29186.5|29179.5|29194|29187|29186.5|29179.5|34
1635247800000|2021-10-26 11:30:00|29184|29177|29181.5|29174.5|29186.5|29179.5|29181.5|29174.5|12
1635248100000|2021-10-26 11:35:00|29176.5|29169.5|29176.5|29169.5|29181.5|29174.5|29176.5|29169.5|41
1635248400000|2021-10-26 11:40:00|||||||||29
1635248700000|2021-10-26 11:45:00|29171.5|29164.5|29171.5|29164.5|29176.5|29169.5|29166.5|29159.5|67
1635249000000|2021-10-26 11:50:00|29169|29162|29171.5|29164.5|29176.5|29169.5|29166.5|29159.5|68
1635249300000|2021-10-26 11:55:00|29174|29167|29171.5|29164.5|29174|29167|29169|29162|4
1635249600000|2021-10-26 12:00:00|29169|29162|29171.5|29164.5|29181.5|29174.5|29166.5|29159.5|217
1635249900000|2021-10-26 12:05:00|29169|29162|29171.5|29164.5|29171.5|29164.5|29166.5|29159.5|28
1635250200000|2021-10-26 12:10:00|29176.5|29169.5|29176.5|29169.5|29176.5|29169.5|29171.5|29164.5|54
1635250500000|2021-10-26 12:15:00|29181.5|29174.5|29176.5|29169.5|29181.5|29174.5|29176.5|29169.5|38
1635250800000|2021-10-26 12:20:00|29179|29172|29181.5|29174.5|29186.5|29179.5|29176.5|29169.5|92
1635251100000|2021-10-26 12:25:00|29186.5|29179.5|29186.5|29179.5|29186.5|29179.5|29176.5|29169.5|25
1635251400000|2021-10-26 12:30:00|29181.5|29174.5|29196.5|29189.5|29196.5|29189.5|29181.5|29174.5|47
1635251700000|2021-10-26 12:35:00|29194|29187|29191.5|29184.5|29196.5|29189.5|29191.5|29184.5|15
1635252000000|2021-10-26 12:40:00|29194|29187|29191.5|29184.5|29201.5|29194.5|29191.5|29184.5|138
1635252300000|2021-10-26 12:45:00|29196.5|29189.5|29196.5|29189.5|29201.5|29194.5|29196.5|29189.5|26
1635252600000|2021-10-26 12:50:00|29191.5|29184.5|29196.5|29189.5|29201.5|29194.5|29191.5|29184.5|42
1635252900000|2021-10-26 12:55:00|29199|29192|29196.5|29189.5|29201.5|29194.5|29191.5|29184.5|74
1635253200000|2021-10-26 13:00:00|29194|29187|29191.5|29184.5|29196.5|29189.5|29186.5|29179.5|14
1635253500000|2021-10-26 13:05:00|29196.5|29189.5|29189|29182|29196.5|29189.5|29186.5|29179.5|24
1635253800000|2021-10-26 13:10:00|29186.5|29179.5|29189|29182|29196.5|29189.5|29186.5|29179.5|97
1635254100000|2021-10-26 13:15:00|29186.5|29179.5|29186.5|29179.5|29196.5|29189.5|29186.5|29179.5|14
1635254400000|2021-10-26 13:20:00|29189|29182|29196.5|29189.5|29196.5|29189.5|29189|29182|23
1635254700000|2021-10-26 13:25:00|29191.5|29184.5|29194|29187|29196.5|29189.5|29186.5|29179.5|94
1635255000000|2021-10-26 13:30:00|29196.5|29189.5|29201.5|29194.5|29206.5|29199.5|29186.5|29179.5|160
1635255300000|2021-10-26 13:35:00|29196.5|29189.5|29191.5|29184.5|29214|29207|29186.5|29179.5|235
1635255600000|2021-10-26 13:40:00|29189|29182|29191.5|29184.5|29196.5|29189.5|29181.5|29174.5|133
1635255900000|2021-10-26 13:45:00|29196.5|29189.5|29191.5|29184.5|29201.5|29194.5|29176.5|29169.5|196
1635256200000|2021-10-26 13:50:00|29196.5|29189.5|29196.5|29189.5|29201.5|29194.5|29181.5|29174.5|96
1635256500000|2021-10-26 13:55:00|29199|29192|29189|29182|29201.5|29194.5|29186.5|29179.5|160
1635256800000|2021-10-26 14:00:00|29186.5|29179.5|29196.5|29189.5|29206.5|29199.5|29179|29172|158
1635257100000|2021-10-26 14:05:00|29194|29187|29189|29182|29199|29192|29186.5|29179.5|97
1635257400000|2021-10-26 14:10:00|29191.5|29184.5|29206.5|29199.5|29211.5|29204.5|29191.5|29184.5|133
1635257700000|2021-10-26 14:15:00|29211.5|29204.5|29231.5|29224.5|29231.5|29224.5|29209|29202|315
1635258000000|2021-10-26 14:20:00|29234|29227|29241.5|29234.5|29254|29247|29231.5|29224.5|331
1635258300000|2021-10-26 14:25:00|29239|29232|29231.5|29224.5|29241.5|29234.5|29221.5|29214.5|168
1635258600000|2021-10-26 14:30:00|29226.5|29219.5|29216.5|29209.5|29231.5|29224.5|29214|29207|176
1635258900000|2021-10-26 14:35:00|29214|29207|29211.5|29204.5|29221.5|29214.5|29211.5|29204.5|198
1635259200000|2021-10-26 14:40:00|29216.5|29209.5|29201.5|29194.5|29216.5|29209.5|29201.5|29194.5|168
1635259500000|2021-10-26 14:45:00|29206.5|29199.5|29199|29192|29211.5|29204.5|29196.5|29189.5|337
1635259800000|2021-10-26 14:50:00|29196.5|29189.5|29211.5|29204.5|29216.5|29209.5|29196.5|29189.5|147
1635260100000|2021-10-26 14:55:00|29214|29207|29206.5|29199.5|29216.5|29209.5|29201.5|29194.5|164
1635260400000|2021-10-26 15:00:00|29211.5|29204.5|29181.5|29174.5|29211.5|29204.5|29179|29172|255
1635260700000|2021-10-26 15:05:00|29186.5|29179.5|29176.5|29169.5|29194|29187|29174|29167|88
1635261000000|2021-10-26 15:10:00|29181.5|29174.5|29186.5|29179.5|29186.5|29179.5|29176.5|29169.5|40
1635261300000|2021-10-26 15:15:00|29191.5|29184.5|29186.5|29179.5|29196.5|29189.5|29181.5|29174.5|102
1635261600000|2021-10-26 15:20:00|29191.5|29184.5|29181.5|29174.5|29196.5|29189.5|29181.5|29174.5|98
1635261900000|2021-10-26 15:25:00|29186.5|29179.5|29194|29187|29194|29187|29181.5|29174.5|56
1635262200000|2021-10-26 15:30:00|29196.5|29189.5|29151.5|29144.5|29196.5|29189.5|29146.5|29139.5|284
1635262500000|2021-10-26 15:35:00|29146.5|29139.5|29169|29162|29171.5|29164.5|29136.5|29129.5|276
1635262800000|2021-10-26 15:40:00|29171.5|29164.5|29166.5|29159.5|29171.5|29164.5|29161.5|29154.5|41
1635263100000|2021-10-26 15:45:00|29164|29157|29146.5|29139.5|29166.5|29159.5|29146.5|29139.5|95
1635263400000|2021-10-26 15:50:00|29149|29142|29141.5|29134.5|29151.5|29144.5|29129|29122|183
1635263700000|2021-10-26 15:55:00|29144|29137|29096.5|29089.5|29144|29137|29091.5|29084.5|172
1635264000000|2021-10-26 16:00:00|29094|29087|29066.5|29059.5|29096.5|29089.5|29066.5|29059.5|234
1635264300000|2021-10-26 16:05:00|29069|29062|29059|29052|29071.5|29064.5|29051.5|29044.5|185
1635264600000|2021-10-26 16:10:00|29061.5|29054.5|29089|29082|29089|29082|29054|29047|231
1635264900000|2021-10-26 16:15:00|29091.5|29084.5|29081.5|29074.5|29091.5|29084.5|29071.5|29064.5|140
1635265200000|2021-10-26 16:20:00|29086.5|29079.5|29086.5|29079.5|29086.5|29079.5|29066.5|29059.5|99
1635265500000|2021-10-26 16:25:00|29084|29077|29061.5|29054.5|29086.5|29079.5|29061.5|29054.5|43
1635265800000|2021-10-26 16:30:00|29064|29057|29066.5|29059.5|29071.5|29064.5|29056.5|29049.5|118
1635266100000|2021-10-26 16:35:00|29069|29062|29036.5|29029.5|29069|29062|29034|29027|206
1635266400000|2021-10-26 16:40:00|29034|29027|29011.5|29004.5|29036.5|29029.5|29006.5|28999.5|217
1635266700000|2021-10-26 16:45:00|29006.5|28999.5|28956.5|28949.5|29006.5|28999.5|28946.5|28939.5|780
1635267000000|2021-10-26 16:50:00|28954|28947|28966.5|28959.5|28981.5|28974.5|28951.5|28944.5|241
1635267300000|2021-10-26 16:55:00|28971.5|28964.5|28999|28992|29004|28997|28971.5|28964.5|251
1635267600000|2021-10-26 17:00:00|28996.5|28989.5|29001.5|28994.5|29001.5|28994.5|28986.5|28979.5|66
1635267900000|2021-10-26 17:05:00|29004|28997|29006.5|28999.5|29016.5|29009.5|28991.5|28984.5|48
1635268200000|2021-10-26 17:10:00|29004|28997|29001.5|28994.5|29006.5|28999.5|28981.5|28974.5|126
1635268500000|2021-10-26 17:15:00|29004|28997|28994|28987|29006.5|28999.5|28991.5|28984.5|86
1635268800000|2021-10-26 17:20:00|28996.5|28989.5|28976.5|28969.5|29001.5|28994.5|28969|28962|182
1635269100000|2021-10-26 17:25:00|28971.5|28964.5|28991.5|28984.5|28999|28992|28961.5|28954.5|86
1635269400000|2021-10-26 17:30:00|28989|28982|29026.5|29019.5|29026.5|29019.5|28989|28982|81
1635269700000|2021-10-26 17:35:00|29024|29017|29036.5|29029.5|29049|29042|29016.5|29009.5|183
1635270000000|2021-10-26 17:40:00|29039|29032|29019|29012|29041.5|29034.5|29016.5|29009.5|70
1635270300000|2021-10-26 17:45:00|29021.5|29014.5|29026.5|29019.5|29031.5|29024.5|29016.5|29009.5|180
1635270600000|2021-10-26 17:50:00|29024|29017|29021.5|29014.5|29034|29027|29019|29012|82
1635270900000|2021-10-26 17:55:00|29019|29012|29019|29012|29026.5|29019.5|29004|28997|47
1635271200000|2021-10-26 18:00:00|29021.5|29014.5|29036.5|29029.5|29041.5|29034.5|29019|29012|73
1635271500000|2021-10-26 18:05:00|29041.5|29034.5|29029|29022|29041.5|29034.5|29024|29017|43
1635271800000|2021-10-26 18:10:00|29031.5|29024.5|29031.5|29024.5|29034|29027|29016.5|29009.5|48
1635272100000|2021-10-26 18:15:00|29034|29027|29044|29037|29046.5|29039.5|29026.5|29019.5|63
1635272400000|2021-10-26 18:20:00|29041.5|29034.5|29041.5|29034.5|29046.5|29039.5|29036.5|29029.5|44
1635272700000|2021-10-26 18:25:00|29039|29032|29016.5|29009.5|29039|29032|29011.5|29004.5|24
1635273000000|2021-10-26 18:30:00|29021.5|29014.5|29036.5|29029.5|29041.5|29034.5|29016.5|29009.5|96
1635273300000|2021-10-26 18:35:00|29041.5|29034.5|29006.5|28999.5|29041.5|29034.5|29006.5|28999.5|44
1635273600000|2021-10-26 18:40:00|29001.5|28994.5|28991.5|28984.5|29006.5|28999.5|28991.5|28984.5|91
1635273900000|2021-10-26 18:45:00|28994|28987|29006.5|28999.5|29009|29002|28994|28987|51
1635274200000|2021-10-26 18:50:00|29001.5|28994.5|29001.5|28994.5|29011.5|29004.5|28996.5|28989.5|79
1635274500000|2021-10-26 18:55:00|29004|28997|29029|29022|29031.5|29024.5|29001.5|28994.5|55
1635274800000|2021-10-26 19:00:00|29026.5|29019.5|29036.5|29029.5|29039|29032|29016.5|29009.5|80
1635275100000|2021-10-26 19:05:00|29034|29027|29036.5|29029.5|29041.5|29034.5|29026.5|29019.5|42
1635275400000|2021-10-26 19:10:00|29039|29032|29029|29022|29041.5|29034.5|29021.5|29014.5|39
1635275700000|2021-10-26 19:15:00|29026.5|29019.5|29021.5|29014.5|29036.5|29029.5|29021.5|29014.5|107
1635276000000|2021-10-26 19:20:00|29026.5|29019.5|29016.5|29009.5|29026.5|29019.5|29006.5|28999.5|107
1635276300000|2021-10-26 19:25:00|29019|29012|29004|28997|29026.5|29019.5|29001.5|28994.5|48
1635276600000|2021-10-26 19:30:00|29006.5|28999.5|29021.5|29014.5|29026.5|29019.5|29006.5|28999.5|59
1635276900000|2021-10-26 19:35:00|29024|29017|29016.5|29009.5|29026.5|29019.5|29011.5|29004.5|66
1635277200000|2021-10-26 19:40:00|29014|29007|29026.5|29019.5|29026.5|29019.5|29006.5|28999.5|40
1635277500000|2021-10-26 19:45:00|29024|29017|29016.5|29009.5|29036.5|29029.5|29016.5|29009.5|93
1635277800000|2021-10-26 19:50:00|29011.5|29004.5|29001.5|28994.5|29016.5|29009.5|28994|28987|212
1635278100000|2021-10-26 19:55:00|28999|28992|28976.5|28969.5|29006.5|28999.5|28976.5|28969.5|574
1635278400000|2021-10-26 20:00:00|28979|28972|28974|28967|28981.5|28974.5|28966.5|28959.5|136
1635278700000|2021-10-26 20:05:00|28971.5|28964.5|28976.5|28969.5|28984|28977|28971.5|28964.5|44
1635279000000|2021-10-26 20:10:00|28979|28972|28971.5|28964.5|28981.5|28974.5|28971.5|28964.5|41
1635279300000|2021-10-26 20:15:00|28975.5|28960.5|28993|28978|28993|28978|28975.5|28960.5|10
1635279600000|2021-10-26 20:20:00|28990.5|28975.5|28990.5|28975.5|28995.5|28980.5|28990.5|28975.5|3
1635279900000|2021-10-26 20:25:00|28993|28978|28978|28963|28998|28983|28978|28963|14
1635280200000|2021-10-26 20:30:00|28980.5|28965.5|28980.5|28965.5|28983|28968|28980.5|28965.5|9
1635280500000|2021-10-26 20:35:00|28983|28968|28978|28963|28983|28968|28975.5|28960.5|2
1635280800000|2021-10-26 20:40:00|28973|28958|28973|28958|28978|28963|28973|28958|13
1635281100000|2021-10-26 20:45:00|28975.5|28960.5|28985.5|28970.5|28995.5|28980.5|28975.5|28960.5|21
1635281400000|2021-10-26 20:50:00|28988|28973|28983|28968|28995.5|28980.5|28983|28968|10
1635281700000|2021-10-26 20:55:00|28980.5|28965.5|28973.7|28943.7|28981|28965.5|28968|28941.2|62
1635282000000|2021-10-26 21:00:00|28975.5|28945.5|28979|28949|28979.3|28949.3|28973.7|28943.7|0
1635282300000|2021-10-26 21:05:00|28979.8|28949.8|28972.9|28942.9|28980.2|28950.2|28972.8|28942.8|0
1635282600000|2021-10-26 21:10:00|28972.8|28942.8|28972.5|28942.5|28978.5|28948.5|28972.5|28942.5|0
1635282900000|2021-10-26 21:15:00|28972.7|28942.7|28975.5|28945.5|28975.6|28945.6|28972.4|28942.4|0
1635283200000|2021-10-26 21:20:00|28975|28945|28973.6|28943.6|28975.5|28945.5|28973.6|28943.6|0
1635283500000|2021-10-26 21:25:00|28973.7|28943.7|28976|28946|28976|28946|28973.7|28943.7|0
1635283800000|2021-10-26 21:30:00|28976.6|28946.6|28974.4|28944.4|28976.8|28946.8|28974.1|28944.1|0
1635284100000|2021-10-26 21:35:00|28973.1|28943.1|28974.5|28944.5|28975.1|28945.1|28972.9|28942.9|0
1635284400000|2021-10-26 21:40:00|28974.6|28944.6|28972.3|28942.3|28975.3|28945.3|28971.3|28941.3|0
1635284700000|2021-10-26 21:45:00|28971.7|28941.7|28972.3|28942.3|28972.3|28942.3|28971.5|28941.5|0
1635285000000|2021-10-26 21:50:00|28973|28943|28973.7|28943.7|28974|28944|28972.9|28942.9|0
1635285300000|2021-10-26 21:55:00|28973.4|28943.4|28973.1|28943.1|28974.2|28944.2|28972|28942|0
1635285600000|2021-10-26 22:00:00|28974.4|28944.4|28963|28948|28985.5|28970.5|28953|28938|42
1635285900000|2021-10-26 22:05:00|28960.5|28945.5|28993|28978|28993|28978|28960.5|28945.5|76
1635286200000|2021-10-26 22:10:00|28990.5|28975.5|28998|28983|28998|28983|28985.5|28970.5|2
1635286500000|2021-10-26 22:15:00|28995.5|28980.5|29000.5|28985.5|29000.5|28985.5|28988|28973|2
1635286800000|2021-10-26 22:20:00|29003|28988|29003|28988|29020.5|29005.5|28995.5|28980.5|30
1635287100000|2021-10-26 22:25:00|29000.5|28985.5|29008|28993|29008|28993|28993|28978|7
1635287400000|2021-10-26 22:30:00|29005.5|28990.5|29005.5|28990.5|29018|29003|29000.5|28985.5|32
1635287700000|2021-10-26 22:35:00|29000.5|28985.5|29018|29003|29025.5|29010.5|28995.5|28980.5|61
1635288000000|2021-10-26 22:40:00|29015.5|29000.5|29023|29008|29035.5|29020.5|29010.5|28995.5|30
1635288300000|2021-10-26 22:45:00|29020.5|29005.5|29018|29003|29028|29013|29015.5|29000.5|3
1635288600000|2021-10-26 22:50:00|29015.5|29000.5|29018|29003|29028|29013|29008|28993|7
1635288900000|2021-10-26 22:55:00|29008|28993|29005|28990|29010.5|28995.5|29002.5|28987.5|16
1635289200000|2021-10-26 23:00:00|29015|29000|29040|29025|29050|29035|29007.5|28992.5|57
1635289500000|2021-10-26 23:05:00|29037.5|29022.5|29035|29020|29045|29030|29035|29020|15
1635289800000|2021-10-26 23:10:00|29020|29005|29015|29000|29027.5|29012.5|29012.5|28997.5|19
1635290100000|2021-10-26 23:15:00|29022.5|29007.5|29010|28995|29022.5|29007.5|29010|28995|9
1635290400000|2021-10-26 23:20:00|29005|28990|29017.5|29002.5|29027.5|29012.5|29005|28990|32
1635290700000|2021-10-26 23:25:00|29015|29000|29035|29020|29050|29035|29015|29000|54
1635291000000|2021-10-26 23:30:00|29037.5|29022.5|29073.5|29066.5|29078.5|29071.5|29021|29014|11626
1635291300000|2021-10-26 23:35:00|29071|29064|29051|29044|29076|29069|29048.5|29041.5|104
1635291600000|2021-10-26 23:40:00|29053.5|29046.5|28991|28984|29056|29049|28988.5|28981.5|451
1635291900000|2021-10-26 23:45:00|28993.5|28986.5|29086|29079|29091|29084|28991|28984|499
1635292200000|2021-10-26 23:50:00|29088.5|29081.5|29046|29039|29091|29084|29041|29034|218
1635292500000|2021-10-26 23:55:00|29043.5|29036.5|29046|29039|29071|29064|29031|29024|232
1635292800000|2021-10-27 00:00:00|29051|29044|29131|29124|29131|29124|28996|28989|1846
1635293100000|2021-10-27 00:05:00|29141|29134|29056|29049|29141|29134|29051|29044|1879
1635293400000|2021-10-27 00:10:00|29051|29044|29041|29034|29076|29069|29026|29019|771
1635293700000|2021-10-27 00:15:00|29036|29029|29006|28999|29081|29074|29001|28994|767
1635294000000|2021-10-27 00:20:00|28996|28989|29008.5|29001.5|29011|29004|28986|28979|382
1635294300000|2021-10-27 00:25:00|29011|29004|29026|29019|29028.5|29021.5|28981|28974|309
1635294600000|2021-10-27 00:30:00|29021|29014|28996|28989|29041|29034|28986|28979|372
1635294900000|2021-10-27 00:35:00|28991|28984|28988.5|28981.5|29001|28994|28961|28954|361
1635295200000|2021-10-27 00:40:00|28991|28984|28991|28984|29011|29004|28986|28979|311
1635295500000|2021-10-27 00:45:00|28986|28979|29011|29004|29011|29004|28981|28974|246
1635295800000|2021-10-27 00:50:00|29008.5|29001.5|28971|28964|29011|29004|28966|28959|410
1635296100000|2021-10-27 00:55:00|28968.5|28961.5|28941|28934|28981|28974|28931|28924|647
1635296400000|2021-10-27 01:00:00|28948.5|28941.5|28961|28954|28966|28959|28911|28904|534
1635296700000|2021-10-27 01:05:00|28966|28959|28956|28949|28966|28959|28941|28934|198
1635297000000|2021-10-27 01:10:00|28958.5|28951.5|28948.5|28941.5|28961|28954|28938.5|28931.5|276
1635297300000|2021-10-27 01:15:00|28946|28939|28931|28924|28948.5|28941.5|28921|28914|301
1635297600000|2021-10-27 01:20:00|28936|28929|28941|28934|28956|28949|28926|28919|210
1635297900000|2021-10-27 01:25:00|28938.5|28931.5|28948.5|28941.5|28961|28954|28936|28929|217
1635298200000|2021-10-27 01:30:00|28951|28944|28936|28929|28951|28944|28916|28909|410
1635298500000|2021-10-27 01:35:00|28931|28924|28926|28919|28931|28924|28916|28909|235
1635298800000|2021-10-27 01:40:00|28923.5|28916.5|28911|28904|28951|28944|28911|28904|313
1635299100000|2021-10-27 01:45:00|28906|28899|28886|28879|28908.5|28901.5|28868.5|28861.5|884
1635299400000|2021-10-27 01:50:00|28888.5|28881.5|28881|28874|28891|28884|28871|28864|351
1635299700000|2021-10-27 01:55:00|28883.5|28876.5|28886|28879|28898.5|28891.5|28876|28869|261
1635300000000|2021-10-27 02:00:00|28888.5|28881.5|28931|28924|28933.5|28926.5|28886|28879|314
1635300300000|2021-10-27 02:05:00|28936|28929|28931|28924|28941|28934|28921|28914|236
1635300600000|2021-10-27 02:10:00|28933.5|28926.5|28971|28964|28971|28964|28931|28924|372
1635300900000|2021-10-27 02:15:00|28968.5|28961.5|28946|28939|28976|28969|28936|28929|230
1635301200000|2021-10-27 02:20:00|28951|28944|28946|28939|28953.5|28946.5|28936|28929|146
1635301500000|2021-10-27 02:25:00|28951|28944|28946|28939|28963.5|28956.5|28938.5|28931.5|204
1635301800000|2021-10-27 02:30:00|28943.5|28936.5|28926|28919|28946|28939|28916|28909|244
1635302100000|2021-10-27 02:35:00|28928.5|28921.5|28926|28919|28936|28929|28921|28914|149
1635302400000|2021-10-27 02:40:00|28928.5|28921.5|28921|28914|28931|28924|28916|28909|95
1635302700000|2021-10-27 02:45:00|28923.5|28916.5|28931|28924|28931|28924|28916|28909|53
1635303000000|2021-10-27 02:50:00|28933.5|28926.5|28931|28924|28941|28934|28931|28924|81
1635303300000|2021-10-27 02:55:00|28933.5|28926.5|28951|28944|28958.5|28951.5|28931|28924|106
1635303600000|2021-10-27 03:00:00|28953.5|28946.5|28956|28949|28961|28954|28951|28944|86
1635303900000|2021-10-27 03:05:00|28958.5|28951.5|28966|28959|28966|28959|28956|28949|87
1635304200000|2021-10-27 03:10:00|28963.5|28956.5|28961|28954|28971|28964|28956|28949|53
1635304500000|2021-10-27 03:15:00|28963.5|28956.5|28956|28949|28966|28959|28951|28944|50
1635304800000|2021-10-27 03:20:00|28951|28944|28941|28934|28956|28949|28938.5|28931.5|177
1635305100000|2021-10-27 03:25:00|28938.5|28931.5|28946|28939|28951|28944|28938.5|28931.5|105
1635305400000|2021-10-27 03:30:00|28948.5|28941.5|28941|28934|28948.5|28941.5|28936|28929|209
1635305700000|2021-10-27 03:35:00|28943.5|28936.5|28931|28924|28946|28939|28926|28919|121
1635306000000|2021-10-27 03:40:00|28928.5|28921.5|28931|28924|28941|28934|28926|28919|144
1635306300000|2021-10-27 03:45:00|28928.5|28921.5|28921|28914|28931|28924|28916|28909|133
1635306600000|2021-10-27 03:50:00|28923.5|28916.5|28931|28924|28931|28924|28916|28909|90
1635306900000|2021-10-27 03:55:00|28926|28919|28931|28924|28938.5|28931.5|28926|28919|200
1635307200000|2021-10-27 04:00:00|28933.5|28926.5|28941|28934|28941|28934|28931|28924|113
1635307500000|2021-10-27 04:05:00|28938.5|28931.5|28941|28934|28941|28934|28936|28929|92
1635307800000|2021-10-27 04:10:00|28946|28939|28946|28939|28946|28939|28941|28934|68
1635308100000|2021-10-27 04:15:00|28948.5|28941.5|28951|28944|28951|28944|28946|28939|89
1635308400000|2021-10-27 04:20:00|28948.5|28941.5|28936|28929|28951|28944|28936|28929|88
1635308700000|2021-10-27 04:25:00|28938.5|28931.5|28946|28939|28946|28939|28936|28929|86
1635309000000|2021-10-27 04:30:00|28948.5|28941.5|28951|28944|28958.5|28951.5|28948.5|28941.5|163
1635309300000|2021-10-27 04:35:00|28956|28949|28961|28954|28961|28954|28951|28944|111
1635309600000|2021-10-27 04:40:00|28958.5|28951.5|28986|28979|28986|28979|28956|28949|303
1635309900000|2021-10-27 04:45:00|28981|28974|28986|28979|29001|28994|28976|28969|471
1635310200000|2021-10-27 04:50:00|28988.5|28981.5|28991|28984|28991|28984|28981|28974|209
1635310500000|2021-10-27 04:55:00|28986|28979|29006|28999|29008.5|29001.5|28981|28974|213
1635310800000|2021-10-27 05:00:00|29003.5|28996.5|29011|29004|29016|29009|28991|28984|319
1635311100000|2021-10-27 05:05:00|29008.5|29001.5|29011|29004|29011|29004|28996|28989|307
1635311400000|2021-10-27 05:10:00|29008.5|29001.5|29036|29029|29036|29029|29003.5|28996.5|409
1635311700000|2021-10-27 05:15:00|29028.5|29021.5|29036|29029|29041|29034|29026|29019|484
1635312000000|2021-10-27 05:20:00|29031|29024|29036|29029|29046|29039|29026|29019|320
1635312300000|2021-10-27 05:25:00|29038.5|29031.5|29056|29049|29061|29054|29036|29029|340
1635312600000|2021-10-27 05:30:00|29053.5|29046.5|29056|29049|29066|29059|29051|29044|185
1635312900000|2021-10-27 05:35:00|29046|29039|29046|29039|29051|29044|29036|29029|192
1635313200000|2021-10-27 05:40:00|29048.5|29041.5|29056|29049|29056|29049|29041|29034|184
1635313500000|2021-10-27 05:45:00|29051|29044|29056|29049|29061|29054|29051|29044|186
1635313800000|2021-10-27 05:50:00|29051|29044|29076|29069|29076|29069|29051|29044|426
1635314100000|2021-10-27 05:55:00|29073.5|29066.5|29081|29074|29086|29079|29066|29059|836
1635314400000|2021-10-27 06:00:00|29086|29079|29036|29029|29086|29079|29031|29024|2325
1635314700000|2021-10-27 06:05:00|29031|29024|29026|29019|29041|29034|29018.5|29011.5|564
1635315000000|2021-10-27 06:10:00|29021|29014|28996|28989|29023.5|29016.5|28996|28989|267
1635315300000|2021-10-27 06:15:00|29001|28994|28996|28989|29006|28999|28991|28984|306
1635315600000|2021-10-27 06:20:00|28998.5|28991.5|29001|28994|29006|28999|28996|28989|99
1635315900000|2021-10-27 06:25:00|28998.5|28991.5|28996|28989|29011|29004|28996|28989|98
1635316200000|2021-10-27 06:30:00|28998.5|28991.5|28993.5|28986.5|28998.5|28991.5|28991|28984|18
1635316500000|2021-10-27 06:35:00|28996|28989|28998.5|28991.5|29001|28994|28996|28989|43
1635316800000|2021-10-27 06:40:00|29001|28994|28996|28989|29006|28999|28993.5|28986.5|48
1635317100000|2021-10-27 06:45:00|28993.5|28986.5|28996|28989|29001|28994|28993.5|28986.5|91
1635317400000|2021-10-27 06:50:00|29001|28994|28998.5|28991.5|29006|28999|28996|28989|40
1635317700000|2021-10-27 06:55:00|29001|28994|28996|28989|29001|28994|28991|28984|19
1635318000000|2021-10-27 07:00:00|29001|28994|29031|29024|29031|29024|28991|28984|103
1635318300000|2021-10-27 07:05:00|29026|29019|29031|29024|29041|29034|29026|29019|113
1635318600000|2021-10-27 07:10:00|29026|29019|29006|28999|29026|29019|28996|28989|30
1635318900000|2021-10-27 07:15:00|29008.5|29001.5|29016|29009|29023.5|29016.5|29006|28999|21
1635319200000|2021-10-27 07:20:00|29021|29014|29011|29004|29026|29019|29006|28999|38
1635319500000|2021-10-27 07:25:00|29003.5|28996.5|29003.5|28996.5|29016|29009|29001|28994|80
1635319800000|2021-10-27 07:30:00|29006|28999|29021|29014|29021|29014|29003.5|28996.5|161
1635320100000|2021-10-27 07:35:00|29018.5|29011.5|28996|28989|29021|29014|28996|28989|92
1635320400000|2021-10-27 07:40:00|28998.5|28991.5|28993.5|28986.5|29008.5|29001.5|28991|28984|130
1635320700000|2021-10-27 07:45:00|28996|28989|28981|28974|28996|28989|28981|28974|192
1635321000000|2021-10-27 07:50:00|28986|28979|28991|28984|28996|28989|28976|28969|198
1635321300000|2021-10-27 07:55:00|28996|28989|28991|28984|28996|28989|28976|28969|108
1635321600000|2021-10-27 08:00:00|28993.5|28986.5|28991|28984|29001|28994|28988.5|28981.5|45
1635321900000|2021-10-27 08:05:00|28986|28979|29001|28994|29008.5|29001.5|28986|28979|92
1635322200000|2021-10-27 08:10:00|29006|28999|28986|28979|29006|28999|28981|28974|144
1635322500000|2021-10-27 08:15:00|28991|28984|28963.5|28956.5|28991|28984|28956|28949|146
1635322800000|2021-10-27 08:20:00|28966|28959|28976|28969|28976|28969|28961|28954|40
1635323100000|2021-10-27 08:25:00|28971|28964|28926|28919|28976|28969|28926|28919|314
1635323400000|2021-10-27 08:30:00|28928.5|28921.5|28936|28929|28941|28934|28906|28899|386
1635323700000|2021-10-27 08:35:00|28938.5|28931.5|28946|28939|28946|28939|28936|28929|87
1635324000000|2021-10-27 08:40:00|28941|28934|28921|28914|28943.5|28936.5|28916|28909|164
1635324300000|2021-10-27 08:45:00|28923.5|28916.5|28908.5|28901.5|28931|28924|28906|28899|179
1635324600000|2021-10-27 08:50:00|28906|28899|28886|28879|28911|28904|28881|28874|407
1635324900000|2021-10-27 08:55:00|28888.5|28881.5|28876|28869|28901|28894|28871|28864|217
1635325200000|2021-10-27 09:00:00|28878.5|28871.5|28851|28844|28881|28874|28806|28799|571
1635325500000|2021-10-27 09:05:00|28848.5|28841.5|28801|28794|28851|28844|28801|28794|298
1635325800000|2021-10-27 09:10:00|28798.5|28791.5|28831|28824|28836|28829|28796|28789|284
1635326100000|2021-10-27 09:15:00|28836|28829|28828.5|28821.5|28841|28834|28821|28814|700
1635326400000|2021-10-27 09:20:00|28826|28819|28811|28804|28831|28824|28806|28799|202
1635326700000|2021-10-27 09:25:00|28816|28809|28818.5|28811.5|28836|28829|28811|28804|162
1635327000000|2021-10-27 09:30:00|28816|28809|28806|28799|28841|28834|28796|28789|172
1635327300000|2021-10-27 09:35:00|28801|28794|28818.5|28811.5|28818.5|28811.5|28756|28749|1308
1635327600000|2021-10-27 09:40:00|28821|28814|28801|28794|28823.5|28816.5|28801|28794|162
1635327900000|2021-10-27 09:45:00|28798.5|28791.5|28766|28759|28798.5|28791.5|28766|28759|174
1635328200000|2021-10-27 09:50:00|28768.5|28761.5|28761|28754|28781|28774|28756|28749|117
1635328500000|2021-10-27 09:55:00|28763.5|28756.5|28778.5|28771.5|28778.5|28771.5|28751|28744|151
1635328800000|2021-10-27 10:00:00|28781|28774|28796|28789|28801|28794|28768.5|28761.5|131
1635329100000|2021-10-27 10:05:00|28798.5|28791.5|28801|28794|28801|28794|28786|28779|90
1635329400000|2021-10-27 10:10:00|28798.5|28791.5|28801|28794|28808.5|28801.5|28791|28784|124
1635329700000|2021-10-27 10:15:00|28803.5|28796.5|28811|28804|28831|28824|28801|28794|149
1635330000000|2021-10-27 10:20:00|28808.5|28801.5|28806|28799|28816|28809|28796|28789|84
1635330300000|2021-10-27 10:25:00|28808.5|28801.5|28788.5|28781.5|28811|28804|28788.5|28781.5|147
1635330600000|2021-10-27 10:30:00|28786|28779|28813.5|28806.5|28816|28809|28786|28779|131
1635330900000|2021-10-27 10:35:00|28811|28804|28803.5|28796.5|28816|28809|28798.5|28791.5|43
1635331200000|2021-10-27 10:40:00|28806|28799|28791|28784|28806|28799|28788.5|28781.5|111
1635331500000|2021-10-27 10:45:00|28788.5|28781.5|28766|28759|28791|28784|28763.5|28756.5|71
1635331800000|2021-10-27 10:50:00|28763.5|28756.5|28746|28739|28763.5|28756.5|28731|28724|345
1635332100000|2021-10-27 10:55:00|28751|28744|28756|28749|28761|28754|28738.5|28731.5|130
1635332400000|2021-10-27 11:00:00|28751|28744|28788.5|28781.5|28791|28784|28751|28744|232
1635332700000|2021-10-27 11:05:00|28786|28779|28781|28774|28793.5|28786.5|28771|28764|180
1635333000000|2021-10-27 11:10:00|28783.5|28776.5|28786|28779|28806|28799|28781|28774|158
1635333300000|2021-10-27 11:15:00|28788.5|28781.5|28783.5|28776.5|28791|28784|28766|28759|86
1635333600000|2021-10-27 11:20:00|28781|28774|28788.5|28781.5|28791|28784|28776|28769|53
1635333900000|2021-10-27 11:25:00|28786|28779|28778.5|28771.5|28791|28784|28771|28764|104
1635334200000|2021-10-27 11:30:00|28781|28774|28773.5|28766.5|28788.5|28781.5|28771|28764|104
1635334500000|2021-10-27 11:35:00|28771|28764|28766|28759|28776|28769|28766|28759|41
1635334800000|2021-10-27 11:40:00|28763.5|28756.5|28781|28774|28783.5|28776.5|28761|28754|101
1635335100000|2021-10-27 11:45:00|28786|28779|28761|28754|28786|28779|28761|28754|162
1635335400000|2021-10-27 11:50:00|28758.5|28751.5|28761|28754|28771|28764|28756|28749|109
1635335700000|2021-10-27 11:55:00|28756|28749|28741|28734|28761|28754|28738.5|28731.5|58
1635336000000|2021-10-27 12:00:00|28738.5|28731.5|28738.5|28731.5|28746|28739|28736|28729|118
1635336300000|2021-10-27 12:05:00|28741|28734|28756|28749|28768.5|28761.5|28736|28729|88
1635336600000|2021-10-27 12:10:00|28758.5|28751.5|28746|28739|28761|28754|28741|28734|57
1635336900000|2021-10-27 12:15:00|28751|28744|28748.5|28741.5|28753.5|28746.5|28736|28729|69
1635337200000|2021-10-27 12:20:00|28746|28739|28741|28734|28756|28749|28736|28729|76
1635337500000|2021-10-27 12:25:00|28743.5|28736.5|28753.5|28746.5|28756|28749|28736|28729|78
1635337800000|2021-10-27 12:30:00|28751|28744|28766|28759|28773.5|28766.5|28751|28744|128
1635338100000|2021-10-27 12:35:00|28761|28754|28771|28764|28781|28774|28756|28749|118
1635338400000|2021-10-27 12:40:00|28773.5|28766.5|28771|28764|28776|28769|28766|28759|68
1635338700000|2021-10-27 12:45:00|28776|28769|28756|28749|28776|28769|28753.5|28746.5|87
1635339000000|2021-10-27 12:50:00|28753.5|28746.5|28746|28739|28758.5|28751.5|28741|28734|64
1635339300000|2021-10-27 12:55:00|28748.5|28741.5|28761|28754|28766|28759|28746|28739|43
1635339600000|2021-10-27 13:00:00|28763.5|28756.5|28751|28744|28768.5|28761.5|28751|28744|56
1635339900000|2021-10-27 13:05:00|28748.5|28741.5|28746|28739|28751|28744|28741|28734|44
1635340200000|2021-10-27 13:10:00|28748.5|28741.5|28736|28729|28751|28744|28721|28714|260
1635340500000|2021-10-27 13:15:00|28738.5|28731.5|28731|28724|28741|28734|28726|28719|56
1635340800000|2021-10-27 13:20:00|28728.5|28721.5|28721|28714|28736|28729|28721|28714|86
1635341100000|2021-10-27 13:25:00|28726|28719|28726|28719|28731|28724|28716|28709|160
1635341400000|2021-10-27 13:30:00|28731|28724|28706|28699|28736|28729|28691|28684|455
1635341700000|2021-10-27 13:35:00|28703.5|28696.5|28706|28699|28711|28704|28691|28684|389
1635342000000|2021-10-27 13:40:00|28701|28694|28746|28739|28748.5|28741.5|28701|28694|374
1635342300000|2021-10-27 13:45:00|28743.5|28736.5|28766|28759|28773.5|28766.5|28741|28734|256
1635342600000|2021-10-27 13:50:00|28761|28754|28781|28774|28781|28774|28736|28729|291
1635342900000|2021-10-27 13:55:00|28778.5|28771.5|28796|28789|28798.5|28791.5|28771|28764|454
1635343200000|2021-10-27 14:00:00|28801|28794|28806|28799|28846|28839|28796|28789|651
1635343500000|2021-10-27 14:05:00|28803.5|28796.5|28816|28809|28831|28824|28781|28774|348
1635343800000|2021-10-27 14:10:00|28813.5|28806.5|28811|28804|28836|28829|28811|28804|137
1635344100000|2021-10-27 14:15:00|28813.5|28806.5|28788.5|28781.5|28821|28814|28783.5|28776.5|229
1635344400000|2021-10-27 14:20:00|28786|28779|28796|28789|28816|28809|28786|28779|195
1635344700000|2021-10-27 14:25:00|28798.5|28791.5|28756|28749|28798.5|28791.5|28741|28734|505
1635345000000|2021-10-27 14:30:00|28753.5|28746.5|28786|28779|28791|28784|28746|28739|245
1635345300000|2021-10-27 14:35:00|28788.5|28781.5|28781|28774|28791|28784|28761|28754|142
1635345600000|2021-10-27 14:40:00|28783.5|28776.5|28766|28759|28786|28779|28761|28754|174
1635345900000|2021-10-27 14:45:00|28771|28764|28761|28754|28771|28764|28741|28734|185
1635346200000|2021-10-27 14:50:00|28758.5|28751.5|28771|28764|28776|28769|28751|28744|133
1635346500000|2021-10-27 14:55:00|28773.5|28766.5|28766|28759|28783.5|28776.5|28746|28739|194
1635346800000|2021-10-27 15:00:00|28763.5|28756.5|28781|28774|28783.5|28776.5|28756|28749|221
1635347100000|2021-10-27 15:05:00|28786|28779|28786|28779|28793.5|28786.5|28766|28759|342
1635347400000|2021-10-27 15:10:00|28791|28784|28803.5|28796.5|28818.5|28811.5|28786|28779|260
1635347700000|2021-10-27 15:15:00|28801|28794|28806|28799|28808.5|28801.5|28786|28779|141
1635348000000|2021-10-27 15:20:00|28808.5|28801.5|28786|28779|28811|28804|28781|28774|84
1635348300000|2021-10-27 15:25:00|28791|28784|28776|28769|28791|28784|28776|28769|174
1635348600000|2021-10-27 15:30:00|28778.5|28771.5|28786|28779|28791|28784|28771|28764|145
1635348900000|2021-10-27 15:35:00|28788.5|28781.5|28801|28794|28801|28794|28776|28769|154
1635349200000|2021-10-27 15:40:00|28806|28799|28811|28804|28826|28819|28801|28794|136
1635349500000|2021-10-27 15:45:00|28808.5|28801.5|28786|28779|28808.5|28801.5|28786|28779|89
1635349800000|2021-10-27 15:50:00|28788.5|28781.5|28801|28794|28801|28794|28786|28779|76
1635350100000|2021-10-27 15:55:00|28798.5|28791.5|28796|28789|28811|28804|28786|28779|114
1635350400000|2021-10-27 16:00:00|28801|28794|28776|28769|28808.5|28801.5|28776|28769|118
1635350700000|2021-10-27 16:05:00|28778.5|28771.5|28796|28789|28806|28799|28776|28769|125
1635351000000|2021-10-27 16:10:00|28798.5|28791.5|28811|28804|28811|28804|28796|28789|78
1635351300000|2021-10-27 16:15:00|28816|28809|28806|28799|28816|28809|28796|28789|80
1635351600000|2021-10-27 16:20:00|28808.5|28801.5|28806|28799|28816|28809|28806|28799|17
1635351900000|2021-10-27 16:25:00|28811|28804|28811|28804|28816|28809|28806|28799|36
1635352200000|2021-10-27 16:30:00|28816|28809|28796|28789|28816|28809|28796|28789|100
1635352500000|2021-10-27 16:35:00|28793.5|28786.5|28796|28789|28806|28799|28791|28784|51
1635352800000|2021-10-27 16:40:00|28798.5|28791.5|28811|28804|28813.5|28806.5|28791|28784|55
1635353100000|2021-10-27 16:45:00|28808.5|28801.5|28816|28809|28821|28814|28806|28799|70
1635353400000|2021-10-27 16:50:00|28818.5|28811.5|28816|28809|28826|28819|28811|28804|29
1635353700000|2021-10-27 16:55:00|28813.5|28806.5|28826|28819|28831|28824|28811|28804|42
1635354000000|2021-10-27 17:00:00|28828.5|28821.5|28821|28814|28831|28824|28821|28814|145
1635354300000|2021-10-27 17:05:00|28826|28819|28836|28829|28836|28829|28821|28814|36
1635354600000|2021-10-27 17:10:00|28833.5|28826.5|28841|28834|28843.5|28836.5|28826|28819|81
1635354900000|2021-10-27 17:15:00|28836|28829|28836|28829|28841|28834|28831|28824|54
1635355200000|2021-10-27 17:20:00|28838.5|28831.5|28861|28854|28861|28854|28836|28829|64
1635355500000|2021-10-27 17:25:00|28858.5|28851.5|28851|28844|28861|28854|28848.5|28841.5|25
1635355800000|2021-10-27 17:30:00|28853.5|28846.5|28846|28839|28856|28849|28846|28839|35
1635356100000|2021-10-27 17:35:00|28841|28834|28851|28844|28851|28844|28836|28829|120
1635356400000|2021-10-27 17:40:00|28853.5|28846.5|28856|28849|28856|28849|28846|28839|51
1635356700000|2021-10-27 17:45:00|28853.5|28846.5|28846|28839|28861|28854|28846|28839|54
1635357000000|2021-10-27 17:50:00|28848.5|28841.5|28856|28849|28856|28849|28846|28839|54
1635357300000|2021-10-27 17:55:00|28861|28854|28866|28859|28866|28859|28856|28849|57
1635357600000|2021-10-27 18:00:00|28863.5|28856.5|28871|28864|28871|28864|28861|28854|106
1635357900000|2021-10-27 18:05:00|28866|28859|28871|28864|28871|28864|28856|28849|65
1635358200000|2021-10-27 18:10:00|28876|28869|28881|28874|28881|28874|28871|28864|80
1635358500000|2021-10-27 18:15:00|28876|28869|28878.5|28871.5|28886|28879|28871|28864|192
1635358800000|2021-10-27 18:20:00|28876|28869|28866|28859|28881|28874|28863.5|28856.5|50
1635359100000|2021-10-27 18:25:00|28868.5|28861.5|28856|28849|28868.5|28861.5|28851|28844|45
1635359400000|2021-10-27 18:30:00|28851|28844|28836|28829|28851|28844|28828.5|28821.5|119
1635359700000|2021-10-27 18:35:00|28833.5|28826.5|28821|28814|28836|28829|28816|28809|112
1635360000000|2021-10-27 18:40:00|28826|28819|28821|28814|28831|28824|28816|28809|142
1635360300000|2021-10-27 18:45:00|28826|28819|28836|28829|28841|28834|28821|28814|60
1635360600000|2021-10-27 18:50:00|28841|28834|28836|28829|28841|28834|28826|28819|53
1635360900000|2021-10-27 18:55:00|28831|28824|28831|28824|28836|28829|28826|28819|39
1635361200000|2021-10-27 19:00:00|28836|28829|28836|28829|28841|28834|28826|28819|156
1635361500000|2021-10-27 19:05:00|28831|28824|28791|28784|28831|28824|28791|28784|216
1635361800000|2021-10-27 19:10:00|28786|28779|28741|28734|28786|28779|28738.5|28731.5|269
1635362100000|2021-10-27 19:15:00|28743.5|28736.5|28726|28719|28771|28764|28726|28719|312
1635362400000|2021-10-27 19:20:00|28736|28729|28746|28739|28748.5|28741.5|28721|28714|406
1635362700000|2021-10-27 19:25:00|28743.5|28736.5|28751|28744|28763.5|28756.5|28738.5|28731.5|395
1635363000000|2021-10-27 19:30:00|28746|28739|28726|28719|28746|28739|28706|28699|405
1635363300000|2021-10-27 19:35:00|28723.5|28716.5|28736|28729|28741|28734|28721|28714|280
1635363600000|2021-10-27 19:40:00|28731|28724|28741|28734|28751|28744|28716|28709|210
1635363900000|2021-10-27 19:45:00|28743.5|28736.5|28716|28709|28746|28739|28716|28709|172
1635364200000|2021-10-27 19:50:00|28713.5|28706.5|28703.5|28696.5|28736|28729|28698.5|28691.5|716
1635364500000|2021-10-27 19:55:00|28696|28689|28651|28644|28698.5|28691.5|28636|28629|1672
1635364800000|2021-10-27 20:00:00|28656|28649|28656|28649|28668.5|28661.5|28646|28639|136
1635365100000|2021-10-27 20:05:00|28658.5|28651.5|28656|28649|28663.5|28656.5|28651|28644|116
1635365400000|2021-10-27 20:10:00|28658.5|28651.5|28658.5|28651.5|28666|28659|28651|28644|75
1635365700000|2021-10-27 20:15:00|28662.5|28647.5|28672.5|28657.5|28672.5|28657.5|28660|28645|3
1635366000000|2021-10-27 20:20:00|28670|28655|28682.5|28667.5|28695|28680|28670|28655|58
1635366300000|2021-10-27 20:25:00|28675|28660|28670|28655|28677.5|28662.5|28667.5|28652.5|8
1635366600000|2021-10-27 20:30:00|28672.5|28657.5|28672.5|28657.5|28672.5|28657.5|28665|28650|9
1635366900000|2021-10-27 20:35:00|28667.5|28652.5|28665|28650|28667.5|28652.5|28665|28650|4
1635367200000|2021-10-27 20:40:00|28662.5|28647.5|28670|28655|28672.5|28657.5|28660|28645|9
1635367500000|2021-10-27 20:45:00|28672.5|28657.5|28687.5|28672.5|28692.5|28677.5|28670|28655|42
1635367800000|2021-10-27 20:50:00|28690|28675|28677.5|28662.5|28695|28680|28677.5|28662.5|17
1635368100000|2021-10-27 20:55:00|28680|28665|28710.5|28680.5|28712.6|28690|28677.5|28662.5|72
1635368400000|2021-10-27 21:00:00|28710.9|28680.9|28710.3|28680.3|28710.9|28680.9|28709.2|28679.2|0
1635368700000|2021-10-27 21:05:00|28710.5|28680.5|28712.5|28682.5|28712.8|28682.8|28709.4|28679.4|0
1635369000000|2021-10-27 21:10:00|28710.9|28680.9|28709.9|28679.9|28712.6|28682.6|28709.9|28679.9|0
1635369300000|2021-10-27 21:15:00|28710.5|28680.5|28709.9|28679.9|28712.1|28682.1|28709.3|28679.3|0
1635369600000|2021-10-27 21:20:00|28709.1|28679.1|28708.7|28678.7|28710.2|28680.2|28708.3|28678.3|0
1635369900000|2021-10-27 21:25:00|28708.2|28678.2|28717.5|28687.5|28718.4|28688.4|28708.2|28678.2|0
1635370200000|2021-10-27 21:30:00|28717.7|28687.7|28721.9|28691.9|28721.9|28691.9|28717.7|28687.7|0
1635370500000|2021-10-27 21:35:00|28721.1|28691.1|28720.5|28690.5|28721.2|28691.2|28720.5|28690.5|0
1635370800000|2021-10-27 21:40:00|28720.4|28690.4|28720.4|28690.4|28721.2|28691.2|28720.3|28690.3|0
1635371100000|2021-10-27 21:45:00|28720.2|28690.2|28720.7|28690.7|28720.9|28690.9|28720.2|28690.2|0
1635371400000|2021-10-27 21:50:00|28720.9|28690.9|28721.3|28691.3|28722.1|28692.1|28720.9|28690.9|0
1635371700000|2021-10-27 21:55:00|28722.5|28692.5|28722.1|28692.1|28723.8|28693.8|28722.1|28692.1|0
1635372000000|2021-10-27 22:00:00|28724.5|28694.5|28702.5|28687.5|28727.9|28712.5|28702.5|28687.5|37
1635372300000|2021-10-27 22:05:00|28705|28690|28712.5|28697.5|28712.5|28697.5|28702.5|28687.5|1
1635372600000|2021-10-27 22:10:00|28710|28695|28707.5|28692.5|28710|28695|28700|28685|3
1635372900000|2021-10-27 22:15:00|28710|28695|28705|28690|28712.5|28697.5|28702.5|28687.5|6
1635373200000|2021-10-27 22:20:00|28707.5|28692.5|28707.5|28692.5|28710|28695|28705|28690|1
1635373500000|2021-10-27 22:25:00|28705|28690|28702.5|28687.5|28710|28695|28700|28685|6
1635373800000|2021-10-27 22:30:00|28700|28685|28700|28685|28705|28690|28700|28685|3
1635374100000|2021-10-27 22:35:00|28697.5|28682.5|28692.5|28677.5|28700|28685|28690|28675|8
1635374400000|2021-10-27 22:40:00|28695|28680|28697.5|28682.5|28697.5|28682.5|28692.5|28677.5|1
1635374700000|2021-10-27 22:45:00|28700|28685|28702.5|28687.5|28705|28690|28700|28685|4
1635375000000|2021-10-27 22:50:00|28700|28685|28707.5|28692.5|28710|28695|28697.5|28682.5|20
1635375300000|2021-10-27 22:55:00|28705|28690|28707.5|28692.5|28712.5|28697.5|28705|28690|13
1635375600000|2021-10-27 23:00:00|28710|28695|28705|28690|28710|28695|28695|28680|32
1635375900000|2021-10-27 23:05:00|28700|28685|28692.5|28677.5|28720|28705|28690|28675|99
1635376200000|2021-10-27 23:10:00|28695|28680|28682.5|28667.5|28695|28680|28670|28655|101
1635376500000|2021-10-27 23:15:00|28685|28670|28677.5|28662.5|28690|28675|28675|28660|19
1635376800000|2021-10-27 23:20:00|28680|28665|28715|28700|28715|28700|28680|28665|27
1635377100000|2021-10-27 23:25:00|28710|28695|28715|28700|28725|28710|28697.5|28682.5|97
1635377400000|2021-10-27 23:30:00|28717.5|28702.5|28708.5|28701.5|28721|28714|28693.5|28686.5|18267
1635377700000|2021-10-27 23:35:00|28711|28704|28716|28709|28726|28719|28711|28704|137
1635378000000|2021-10-27 23:40:00|28721|28714|28733.7|28726.7|28733.7|28726.7|28701.2|28694.2|295
1635378300000|2021-10-27 23:45:00|28741.2|28734.2|28786.2|28779.2|28786.2|28779.2|28741.2|28734.2|560
1635378600000|2021-10-27 23:50:00|28783.7|28776.7|28791.2|28784.2|28816.2|28809.2|28776.2|28769.2|391
1635378900000|2021-10-27 23:55:00|28788.7|28781.7|28786.2|28779.2|28788.7|28781.7|28758.7|28751.7|322
1635379200000|2021-10-28 00:00:00|28791.2|28784.2|28803.7|28796.7|28826.2|28819.2|28756.2|28749.2|1797
1635379500000|2021-10-28 00:05:00|28801.2|28794.2|28778.7|28771.7|28821.2|28814.2|28751.2|28744.2|1121
1635379800000|2021-10-28 00:10:00|28776.2|28769.2|28746.2|28739.2|28783.7|28776.7|28686.2|28679.2|1430
1635380100000|2021-10-28 00:15:00|28751.2|28744.2|28791.2|28784.2|28791.2|28784.2|28718.7|28711.7|811
1635380400000|2021-10-28 00:20:00|28786.2|28779.2|28831.2|28824.2|28851.2|28844.2|28783.7|28776.7|779
1635380700000|2021-10-28 00:25:00|28828.7|28821.7|28823.7|28816.7|28843.7|28836.7|28811.2|28804.2|357
1635381000000|2021-10-28 00:30:00|28821.2|28814.2|28791.2|28784.2|28821.2|28814.2|28771.2|28764.2|509
1635381300000|2021-10-28 00:35:00|28788.7|28781.7|28781.2|28774.2|28791.2|28784.2|28753.7|28746.7|336
1635381600000|2021-10-28 00:40:00|28783.7|28776.7|28766.2|28759.2|28786.2|28779.2|28756.2|28749.2|169
1635381900000|2021-10-28 00:45:00|28763.7|28756.7|28736.2|28729.2|28781.2|28774.2|28736.2|28729.2|254
1635382200000|2021-10-28 00:50:00|28733.7|28726.7|28746.2|28739.2|28751.2|28744.2|28726.2|28719.2|295
1635382500000|2021-10-28 00:55:00|28743.7|28736.7|28756.2|28749.2|28766.2|28759.2|28706.2|28699.2|763
1635382800000|2021-10-28 01:00:00|28758.7|28751.7|28791.2|28784.2|28816.2|28809.2|28746.2|28739.2|578
1635383100000|2021-10-28 01:05:00|28793.7|28786.7|28796.2|28789.2|28801.2|28794.2|28786.2|28779.2|205
1635383400000|2021-10-28 01:10:00|28798.7|28791.7|28781.2|28774.2|28801.2|28794.2|28781.2|28774.2|334
1635383700000|2021-10-28 01:15:00|28783.7|28776.7|28766.2|28759.2|28791.2|28784.2|28761.2|28754.2|303
1635384000000|2021-10-28 01:20:00|28768.7|28761.7|28771.2|28764.2|28776.2|28769.2|28753.7|28746.7|192
1635384300000|2021-10-28 01:25:00|28776.2|28769.2|28786.2|28779.2|28806.2|28799.2|28776.2|28769.2|146
1635384600000|2021-10-28 01:30:00|28781.2|28774.2|28816.2|28809.2|28841.2|28834.2|28781.2|28774.2|551
1635384900000|2021-10-28 01:35:00|28811.2|28804.2|28836.2|28829.2|28846.2|28839.2|28803.7|28796.7|415
1635385200000|2021-10-28 01:40:00|28841.2|28834.2|28841.2|28834.2|28846.2|28839.2|28831.2|28824.2|226
1635385500000|2021-10-28 01:45:00|28843.7|28836.7|28821.2|28814.2|28846.2|28839.2|28816.2|28809.2|264
1635385800000|2021-10-28 01:50:00|28818.7|28811.7|28843.7|28836.7|28851.2|28844.2|28818.7|28811.7|206
1635386100000|2021-10-28 01:55:00|28846.2|28839.2|28828.7|28821.7|28846.2|28839.2|28826.2|28819.2|194
1635386400000|2021-10-28 02:00:00|28826.2|28819.2|28828.7|28821.7|28831.2|28824.2|28796.2|28789.2|470
1635386700000|2021-10-28 02:05:00|28831.2|28824.2|28818.7|28811.7|28843.7|28836.7|28816.2|28809.2|208
1635387000000|2021-10-28 02:10:00|28821.2|28814.2|28891.2|28884.2|28896.2|28889.2|28818.7|28811.7|480
1635387300000|2021-10-28 02:15:00|28888.7|28881.7|28871.2|28864.2|28896.2|28889.2|28866.2|28859.2|659
1635387600000|2021-10-28 02:20:00|28873.7|28866.7|28831.2|28824.2|28873.7|28866.7|28826.2|28819.2|336
1635387900000|2021-10-28 02:25:00|28836.2|28829.2|28821.2|28814.2|28846.2|28839.2|28811.2|28804.2|548
1635388200000|2021-10-28 02:30:00|28823.7|28816.7|28821.2|28814.2|28826.2|28819.2|28811.2|28804.2|192
1635388500000|2021-10-28 02:35:00|28818.7|28811.7|28816.2|28809.2|28821.2|28814.2|28801.2|28794.2|107
1635388800000|2021-10-28 02:40:00|28818.7|28811.7|28813.7|28806.7|28821.2|28814.2|28803.7|28796.7|61
1635389100000|2021-10-28 02:45:00|28816.2|28809.2|28828.7|28821.7|28836.2|28829.2|28813.7|28806.7|100
1635389400000|2021-10-28 02:50:00|28826.2|28819.2|28828.7|28821.7|28836.2|28829.2|28816.2|28809.2|96
1635389700000|2021-10-28 02:55:00|28831.2|28824.2|28836.2|28829.2|28841.2|28834.2|28826.2|28819.2|117
1635390000000|2021-10-28 03:00:00|28841.2|28834.2|28823.7|28816.7|28846.2|28839.2|28821.2|28814.2|91
1635390300000|2021-10-28 03:05:00|28821.2|28814.2|28821.2|28814.2|28841.2|28834.2|28821.2|28814.2|54
1635390600000|2021-10-28 03:10:00|28816.2|28809.2|28806.2|28799.2|28816.2|28809.2|28796.2|28789.2|157
1635390900000|2021-10-28 03:15:00|28803.7|28796.7|28796.2|28789.2|28811.2|28804.2|28796.2|28789.2|58
1635391200000|2021-10-28 03:20:00|28801.2|28794.2|28806.2|28799.2|28816.2|28809.2|28796.2|28789.2|79
1635391500000|2021-10-28 03:25:00|28808.7|28801.7|28811.2|28804.2|28816.2|28809.2|28806.2|28799.2|27
1635391800000|2021-10-28 03:30:00|28813.7|28806.7|28801.2|28794.2|28821.2|28814.2|28791.2|28784.2|244
1635392100000|2021-10-28 03:35:00|28798.7|28791.7|28801.2|28794.2|28811.2|28804.2|28791.2|28784.2|149
1635392400000|2021-10-28 03:40:00|28803.7|28796.7|28831.2|28824.2|28841.2|28834.2|28801.2|28794.2|219
1635392700000|2021-10-28 03:45:00|28833.7|28826.7|28836.2|28829.2|28843.7|28836.7|28828.7|28821.7|150
1635393000000|2021-10-28 03:50:00|28831.2|28824.2|28831.2|28824.2|28836.2|28829.2|28826.2|28819.2|57
1635393300000|2021-10-28 03:55:00|28833.7|28826.7|28811.2|28804.2|28836.2|28829.2|28808.7|28801.7|137
1635393600000|2021-10-28 04:00:00|28813.7|28806.7|28801.2|28794.2|28813.7|28806.7|28796.2|28789.2|175
1635393900000|2021-10-28 04:05:00|28798.7|28791.7|28808.7|28801.7|28813.7|28806.7|28796.2|28789.2|105
1635394200000|2021-10-28 04:10:00|28806.2|28799.2|28811.2|28804.2|28816.2|28809.2|28806.2|28799.2|148
1635394500000|2021-10-28 04:15:00|28808.7|28801.7|28836.2|28829.2|28836.2|28829.2|28801.2|28794.2|257
1635394800000|2021-10-28 04:20:00|28831.2|28824.2|28828.7|28821.7|28831.2|28824.2|28823.7|28816.7|78
1635395100000|2021-10-28 04:25:00|28826.2|28819.2|28828.7|28821.7|28831.2|28824.2|28826.2|28819.2|100
1635395400000|2021-10-28 04:30:00|28826.2|28819.2|28806.2|28799.2|28831.2|28824.2|28806.2|28799.2|253
1635395700000|2021-10-28 04:35:00|28808.7|28801.7|28801.2|28794.2|28811.2|28804.2|28796.2|28789.2|275
1635396000000|2021-10-28 04:40:00|28803.7|28796.7|28826.2|28819.2|28831.2|28824.2|28801.2|28794.2|279
1635396300000|2021-10-28 04:45:00|28821.2|28814.2|28856.2|28849.2|28858.7|28851.7|28816.2|28809.2|333
1635396600000|2021-10-28 04:50:00|28861.2|28854.2|28851.2|28844.2|28861.2|28854.2|28841.2|28834.2|281
1635396900000|2021-10-28 04:55:00|28853.7|28846.7|28868.7|28861.7|28871.2|28864.2|28846.2|28839.2|312
1635397200000|2021-10-28 05:00:00|28866.2|28859.2|28866.2|28859.2|28881.2|28874.2|28861.2|28854.2|302
1635397500000|2021-10-28 05:05:00|28871.2|28864.2|28871.2|28864.2|28881.2|28874.2|28866.2|28859.2|200
1635397800000|2021-10-28 05:10:00|28876.2|28869.2|28871.2|28864.2|28876.2|28869.2|28863.7|28856.7|174
1635398100000|2021-10-28 05:15:00|28876.2|28869.2|28876.2|28869.2|28881.2|28874.2|28868.7|28861.7|184
1635398400000|2021-10-28 05:20:00|28873.7|28866.7|28861.2|28854.2|28876.2|28869.2|28861.2|28854.2|128
1635398700000|2021-10-28 05:25:00|28863.7|28856.7|28858.7|28851.7|28871.2|28864.2|28856.2|28849.2|231
1635399000000|2021-10-28 05:30:00|28861.2|28854.2|28866.2|28859.2|28871.2|28864.2|28858.7|28851.7|283
1635399300000|2021-10-28 05:35:00|28863.7|28856.7|28861.2|28854.2|28866.2|28859.2|28856.2|28849.2|226
1635399600000|2021-10-28 05:40:00|28858.7|28851.7|28856.2|28849.2|28866.2|28859.2|28846.2|28839.2|263
1635399900000|2021-10-28 05:45:00|28861.2|28854.2|28848.7|28841.7|28866.2|28859.2|28846.2|28839.2|263
1635400200000|2021-10-28 05:50:00|28851.2|28844.2|28846.2|28839.2|28851.2|28844.2|28841.2|28834.2|269
1635400500000|2021-10-28 05:55:00|28851.2|28844.2|28823.7|28816.7|28851.2|28844.2|28821.2|28814.2|845
1635400800000|2021-10-28 06:00:00|28828.7|28821.7|28796.2|28789.2|28841.2|28834.2|28796.2|28789.2|1688
1635401100000|2021-10-28 06:05:00|28793.7|28786.7|28753.7|28746.7|28793.7|28786.7|28746.2|28739.2|1331
1635401400000|2021-10-28 06:10:00|28756.2|28749.2|28761.2|28754.2|28771.2|28764.2|28751.2|28744.2|294
1635401700000|2021-10-28 06:15:00|28758.7|28751.7|28783.7|28776.7|28791.2|28784.2|28756.2|28749.2|451
1635402000000|2021-10-28 06:20:00|28781.2|28774.2|28816.2|28809.2|28821.2|28814.2|28776.2|28769.2|435
1635402300000|2021-10-28 06:25:00|28811.2|28804.2|28806.2|28799.2|28813.7|28806.7|28796.2|28789.2|120
1635402600000|2021-10-28 06:30:00|28808.7|28801.7|28771.2|28764.2|28808.7|28801.7|28771.2|28764.2|69
1635402900000|2021-10-28 06:35:00|28776.2|28769.2|28756.2|28749.2|28776.2|28769.2|28746.2|28739.2|66
1635403200000|2021-10-28 06:40:00|28753.7|28746.7|28756.2|28749.2|28763.7|28756.7|28751.2|28744.2|46
1635403500000|2021-10-28 06:45:00|28758.7|28751.7|28751.2|28744.2|28763.7|28756.7|28748.7|28741.7|67
1635403800000|2021-10-28 06:50:00|28753.7|28746.7|28751.2|28744.2|28758.7|28751.7|28746.2|28739.2|63
1635404100000|2021-10-28 06:55:00|28746.2|28739.2|28748.7|28741.7|28758.7|28751.7|28746.2|28739.2|102
1635404400000|2021-10-28 07:00:00|28746.2|28739.2|28773.7|28766.7|28781.2|28774.2|28741.2|28734.2|156
1635404700000|2021-10-28 07:05:00|28771.2|28764.2|28766.2|28759.2|28783.7|28776.7|28758.7|28751.7|91
1635405000000|2021-10-28 07:10:00|28768.7|28761.7|28781.2|28774.2|28786.2|28779.2|28763.7|28756.7|88
1635405300000|2021-10-28 07:15:00|28786.2|28779.2|28801.2|28794.2|28816.2|28809.2|28776.2|28769.2|143
1635405600000|2021-10-28 07:20:00|28798.7|28791.7|28781.2|28774.2|28806.2|28799.2|28781.2|28774.2|52
1635405900000|2021-10-28 07:25:00|28783.7|28776.7|28786.2|28779.2|28801.2|28794.2|28776.2|28769.2|63
1635406200000|2021-10-28 07:30:00|28788.7|28781.7|28781.2|28774.2|28798.7|28791.7|28771.2|28764.2|201
1635406500000|2021-10-28 07:35:00|28783.7|28776.7|28786.2|28779.2|28801.2|28794.2|28776.2|28769.2|161
1635406800000|2021-10-28 07:40:00|28788.7|28781.7|28786.2|28779.2|28793.7|28786.7|28776.2|28769.2|114
1635407100000|2021-10-28 07:45:00|28791.2|28784.2|28806.2|28799.2|28806.2|28799.2|28786.2|28779.2|58
1635407400000|2021-10-28 07:50:00|28801.2|28794.2|28811.2|28804.2|28816.2|28809.2|28796.2|28789.2|110
1635407700000|2021-10-28 07:55:00|28806.2|28799.2|28798.7|28791.7|28806.2|28799.2|28781.2|28774.2|99
1635408000000|2021-10-28 08:00:00|28801.2|28794.2|28766.2|28759.2|28801.2|28794.2|28761.2|28754.2|121
1635408300000|2021-10-28 08:05:00|28761.2|28754.2|28761.2|28754.2|28761.2|28754.2|28746.2|28739.2|155
1635408600000|2021-10-28 08:10:00|28758.7|28751.7|28756.2|28749.2|28763.7|28756.7|28746.2|28739.2|82
1635408900000|2021-10-28 08:15:00|28753.7|28746.7|28766.2|28759.2|28766.2|28759.2|28746.2|28739.2|89
1635409200000|2021-10-28 08:20:00|28761.2|28754.2|28758.7|28751.7|28766.2|28759.2|28751.2|28744.2|70
1635409500000|2021-10-28 08:25:00|28761.2|28754.2|28758.7|28751.7|28766.2|28759.2|28751.2|28744.2|29
1635409800000|2021-10-28 08:30:00|28756.2|28749.2|28771.2|28764.2|28771.2|28764.2|28751.2|28744.2|121
1635410100000|2021-10-28 08:35:00|28766.2|28759.2|28776.2|28769.2|28778.7|28771.7|28763.7|28756.7|60
1635410400000|2021-10-28 08:40:00|28773.7|28766.7|28786.2|28779.2|28791.2|28784.2|28763.7|28756.7|64
1635410700000|2021-10-28 08:45:00|28788.7|28781.7|28786.2|28779.2|28791.2|28784.2|28776.2|28769.2|75
1635411000000|2021-10-28 08:50:00|28788.7|28781.7|28786.2|28779.2|28796.2|28789.2|28776.2|28769.2|84
1635411300000|2021-10-28 08:55:00|28788.7|28781.7|28786.2|28779.2|28791.2|28784.2|28781.2|28774.2|29
1635411600000|2021-10-28 09:00:00|28783.7|28776.7|28786.2|28779.2|28786.2|28779.2|28771.2|28764.2|57
1635411900000|2021-10-28 09:05:00|28783.7|28776.7|28786.2|28779.2|28788.7|28781.7|28776.2|28769.2|46
1635412200000|2021-10-28 09:10:00|28781.2|28774.2|28776.2|28769.2|28786.2|28779.2|28771.2|28764.2|28
1635412500000|2021-10-28 09:15:00|28778.7|28771.7|28756.2|28749.2|28781.2|28774.2|28756.2|28749.2|44
1635412800000|2021-10-28 09:20:00|28753.7|28746.7|28768.7|28761.7|28771.2|28764.2|28751.2|28744.2|39
1635413100000|2021-10-28 09:25:00|28766.2|28759.2|28776.2|28769.2|28781.2|28774.2|28766.2|28759.2|33
1635413400000|2021-10-28 09:30:00|28773.7|28766.7|28766.2|28759.2|28778.7|28771.7|28766.2|28759.2|31
1635413700000|2021-10-28 09:35:00|28763.7|28756.7|28781.2|28774.2|28783.7|28776.7|28761.2|28754.2|29
1635414000000|2021-10-28 09:40:00|28778.7|28771.7|28781.2|28774.2|28786.2|28779.2|28776.2|28769.2|54
1635414300000|2021-10-28 09:45:00|28786.2|28779.2|28781.2|28774.2|28791.2|28784.2|28781.2|28774.2|19
1635414600000|2021-10-28 09:50:00|28783.7|28776.7|28776.2|28769.2|28791.2|28784.2|28771.2|28764.2|23
1635414900000|2021-10-28 09:55:00|28778.7|28771.7|28788.7|28781.7|28796.2|28789.2|28776.2|28769.2|26
1635415200000|2021-10-28 10:00:00|28786.2|28779.2|28791.2|28784.2|28791.2|28784.2|28781.2|28774.2|59
1635415500000|2021-10-28 10:05:00|28786.2|28779.2|28793.7|28786.7|28796.2|28789.2|28781.2|28774.2|45
1635415800000|2021-10-28 10:10:00|28796.2|28789.2|28778.7|28771.7|28796.2|28789.2|28776.2|28769.2|26
1635416100000|2021-10-28 10:15:00|28781.2|28774.2|28783.7|28776.7|28786.2|28779.2|28773.7|28766.7|28
1635416400000|2021-10-28 10:20:00|28781.2|28774.2|28786.2|28779.2|28791.2|28784.2|28781.2|28774.2|9
1635416700000|2021-10-28 10:25:00|28788.7|28781.7|28803.7|28796.7|28811.2|28804.2|28786.2|28779.2|100
1635417000000|2021-10-28 10:30:00|28806.2|28799.2|28806.2|28799.2|28811.2|28804.2|28801.2|28794.2|30
1635417300000|2021-10-28 10:35:00|28803.7|28796.7|28806.2|28799.2|28806.2|28799.2|28796.2|28789.2|52
1635417600000|2021-10-28 10:40:00|28803.7|28796.7|28811.2|28804.2|28813.7|28806.7|28801.2|28794.2|66
1635417900000|2021-10-28 10:45:00|28813.7|28806.7|28821.2|28814.2|28826.2|28819.2|28811.2|28804.2|83
1635418200000|2021-10-28 10:50:00|28818.7|28811.7|28828.7|28821.7|28831.2|28824.2|28816.2|28809.2|94
1635418500000|2021-10-28 10:55:00|28826.2|28819.2|28826.2|28819.2|28831.2|28824.2|28821.2|28814.2|31
1635418800000|2021-10-28 11:00:00|28823.7|28816.7|28821.2|28814.2|28826.2|28819.2|28811.2|28804.2|60
1635419100000|2021-10-28 11:05:00|28823.7|28816.7|28821.2|28814.2|28826.2|28819.2|28811.2|28804.2|109
1635419400000|2021-10-28 11:10:00|28823.7|28816.7|28831.2|28824.2|28836.2|28829.2|28821.2|28814.2|76
1635419700000|2021-10-28 11:15:00|28836.2|28829.2|28831.2|28824.2|28836.2|28829.2|28826.2|28819.2|97
1635420000000|2021-10-28 11:20:00|28833.7|28826.7|28831.2|28824.2|28836.2|28829.2|28826.2|28819.2|21
1635420300000|2021-10-28 11:25:00|28828.7|28821.7|28826.2|28819.2|28831.2|28824.2|28821.2|28814.2|24
1635420600000|2021-10-28 11:30:00|28823.7|28816.7|28811.2|28804.2|28823.7|28816.7|28808.7|28801.7|73
1635420900000|2021-10-28 11:35:00|28808.7|28801.7|28811.2|28804.2|28818.7|28811.7|28806.2|28799.2|59
1635421200000|2021-10-28 11:40:00|28806.2|28799.2|28786.2|28779.2|28811.2|28804.2|28786.2|28779.2|98
1635421500000|2021-10-28 11:45:00|28788.7|28781.7|28781.2|28774.2|28806.2|28799.2|28776.2|28769.2|172
1635421800000|2021-10-28 11:50:00|28783.7|28776.7|28786.2|28779.2|28796.2|28789.2|28776.2|28769.2|92
1635422100000|2021-10-28 11:55:00|28788.7|28781.7|28791.2|28784.2|28801.2|28794.2|28786.2|28779.2|51
1635422400000|2021-10-28 12:00:00|28788.7|28781.7|28786.2|28779.2|28796.2|28789.2|28786.2|28779.2|11
1635422700000|2021-10-28 12:05:00|28791.2|28784.2|28811.2|28804.2|28811.2|28804.2|28786.2|28779.2|34
1635423000000|2021-10-28 12:10:00|28808.7|28801.7|28791.2|28784.2|28811.2|28804.2|28791.2|28784.2|33
1635423300000|2021-10-28 12:15:00|28793.7|28786.7|28806.2|28799.2|28806.2|28799.2|28791.2|28784.2|80
1635423600000|2021-10-28 12:20:00|28811.2|28804.2|28796.2|28789.2|28811.2|28804.2|28791.2|28784.2|55
1635423900000|2021-10-28 12:25:00|28791.2|28784.2|28791.2|28784.2|28801.2|28794.2|28788.7|28781.7|40
1635424200000|2021-10-28 12:30:00|28788.7|28781.7|28796.2|28789.2|28801.2|28794.2|28781.2|28774.2|66
1635424500000|2021-10-28 12:35:00|28793.7|28786.7|28786.2|28779.2|28806.2|28799.2|28786.2|28779.2|51
1635424800000|2021-10-28 12:40:00|28783.7|28776.7|28796.2|28789.2|28796.2|28789.2|28776.2|28769.2|58
1635425100000|2021-10-28 12:45:00|28801.2|28794.2|28786.2|28779.2|28801.2|28794.2|28781.2|28774.2|162
1635425400000|2021-10-28 12:50:00|28788.7|28781.7|28771.2|28764.2|28788.7|28781.7|28766.2|28759.2|115
1635425700000|2021-10-28 12:55:00|28768.7|28761.7|28788.7|28781.7|28788.7|28781.7|28766.2|28759.2|39
1635426000000|2021-10-28 13:00:00|28786.2|28779.2|28783.7|28776.7|28791.2|28784.2|28771.2|28764.2|56
1635426300000|2021-10-28 13:05:00|28786.2|28779.2|28758.7|28751.7|28786.2|28779.2|28756.2|28749.2|46
1635426600000|2021-10-28 13:10:00|28756.2|28749.2|28761.2|28754.2|28763.7|28756.7|28751.2|28744.2|80
1635426900000|2021-10-28 13:15:00|28763.7|28756.7|28776.2|28769.2|28776.2|28769.2|28761.2|28754.2|61
1635427200000|2021-10-28 13:20:00|28771.2|28764.2|28761.2|28754.2|28773.7|28766.7|28756.2|28749.2|60
1635427500000|2021-10-28 13:25:00|28758.7|28751.7|28756.2|28749.2|28761.2|28754.2|28746.2|28739.2|137
1635427800000|2021-10-28 13:30:00|28761.2|28754.2|28766.2|28759.2|28786.2|28779.2|28756.2|28749.2|544
1635428100000|2021-10-28 13:35:00|28768.7|28761.7|28776.2|28769.2|28781.2|28774.2|28736.2|28729.2|375
1635428400000|2021-10-28 13:40:00|28778.7|28771.7|28781.2|28774.2|28791.2|28784.2|28761.2|28754.2|205
1635428700000|2021-10-28 13:45:00|28786.2|28779.2|28781.2|28774.2|28796.2|28789.2|28771.2|28764.2|248
1635429000000|2021-10-28 13:50:00|28786.2|28779.2|28791.2|28784.2|28796.2|28789.2|28776.2|28769.2|219
1635429300000|2021-10-28 13:55:00|28796.2|28789.2|28806.2|28799.2|28811.2|28804.2|28796.2|28789.2|234
1635429600000|2021-10-28 14:00:00|28811.2|28804.2|28791.2|28784.2|28816.2|28809.2|28791.2|28784.2|162
1635429900000|2021-10-28 14:05:00|28786.2|28779.2|28801.2|28794.2|28801.2|28794.2|28776.2|28769.2|106
1635430200000|2021-10-28 14:10:00|28806.2|28799.2|28796.2|28789.2|28806.2|28799.2|28776.2|28769.2|144
1635430500000|2021-10-28 14:15:00|28801.2|28794.2|28798.7|28791.7|28811.2|28804.2|28791.2|28784.2|116
1635430800000|2021-10-28 14:20:00|28796.2|28789.2|28798.7|28791.7|28811.2|28804.2|28791.2|28784.2|108
1635431100000|2021-10-28 14:25:00|28801.2|28794.2|28831.2|28824.2|28836.2|28829.2|28796.2|28789.2|217
1635431400000|2021-10-28 14:30:00|28833.7|28826.7|28846.2|28839.2|28856.2|28849.2|28826.2|28819.2|267
1635431700000|2021-10-28 14:35:00|28851.2|28844.2|28861.2|28854.2|28861.2|28854.2|28836.2|28829.2|266
1635432000000|2021-10-28 14:40:00|28856.2|28849.2|28836.2|28829.2|28861.2|28854.2|28836.2|28829.2|130
1635432300000|2021-10-28 14:45:00|28841.2|28834.2|28851.2|28844.2|28861.2|28854.2|28836.2|28829.2|246
1635432600000|2021-10-28 14:50:00|28848.7|28841.7|28853.7|28846.7|28856.2|28849.2|28838.7|28831.7|108
1635432900000|2021-10-28 14:55:00|28851.2|28844.2|28841.2|28834.2|28851.2|28844.2|28841.2|28834.2|102
1635433200000|2021-10-28 15:00:00|28843.7|28836.7|28831.2|28824.2|28851.2|28844.2|28831.2|28824.2|91
1635433500000|2021-10-28 15:05:00|28833.7|28826.7|28846.2|28839.2|28848.7|28841.7|28831.2|28824.2|47
1635433800000|2021-10-28 15:10:00|28843.7|28836.7|28841.2|28834.2|28851.2|28844.2|28836.2|28829.2|84
1635434100000|2021-10-28 15:15:00|28838.7|28831.7|28846.2|28839.2|28851.2|28844.2|28836.2|28829.2|102
1635434400000|2021-10-28 15:20:00|28848.7|28841.7|28831.2|28824.2|28851.2|28844.2|28831.2|28824.2|117
1635434700000|2021-10-28 15:25:00|28836.2|28829.2|28826.2|28819.2|28841.2|28834.2|28816.2|28809.2|135
1635435000000|2021-10-28 15:30:00|28828.7|28821.7|28821.2|28814.2|28831.2|28824.2|28816.2|28809.2|216
1635435300000|2021-10-28 15:35:00|28826.2|28819.2|28831.2|28824.2|28838.7|28831.7|28821.2|28814.2|129
1635435600000|2021-10-28 15:40:00|28833.7|28826.7|28851.2|28844.2|28851.2|28844.2|28831.2|28824.2|57
1635435900000|2021-10-28 15:45:00|28848.7|28841.7|28821.2|28814.2|28853.7|28846.7|28821.2|28814.2|94
1635436200000|2021-10-28 15:50:00|28826.2|28819.2|28826.2|28819.2|28831.2|28824.2|28816.2|28809.2|56
1635436500000|2021-10-28 15:55:00|28828.7|28821.7|28831.2|28824.2|28831.2|28824.2|28821.2|28814.2|47
1635436800000|2021-10-28 16:00:00|28836.2|28829.2|28843.7|28836.7|28843.7|28836.7|28826.2|28819.2|135
1635437100000|2021-10-28 16:05:00|28841.2|28834.2|28851.2|28844.2|28851.2|28844.2|28841.2|28834.2|107
1635437400000|2021-10-28 16:10:00|28853.7|28846.7|28876.2|28869.2|28876.2|28869.2|28851.2|28844.2|103
1635437700000|2021-10-28 16:15:00|28873.7|28866.7|28873.7|28866.7|28876.2|28869.2|28866.2|28859.2|68
1635438000000|2021-10-28 16:20:00|28876.2|28869.2|28871.2|28864.2|28876.2|28869.2|28861.2|28854.2|57
1635438300000|2021-10-28 16:25:00|28866.2|28859.2|28856.2|28849.2|28871.2|28864.2|28851.2|28844.2|56
1635438600000|2021-10-28 16:30:00|28858.7|28851.7|28866.2|28859.2|28866.2|28859.2|28851.2|28844.2|106
1635438900000|2021-10-28 16:35:00|28863.7|28856.7|28851.2|28844.2|28863.7|28856.7|28851.2|28844.2|25
1635439200000|2021-10-28 16:40:00|28856.2|28849.2|28856.2|28849.2|28856.2|28849.2|28846.2|28839.2|74
1635439500000|2021-10-28 16:45:00|28853.7|28846.7|28851.2|28844.2|28858.7|28851.7|28848.7|28841.7|83
1635439800000|2021-10-28 16:50:00|28848.7|28841.7|28831.2|28824.2|28851.2|28844.2|28826.2|28819.2|100
1635440100000|2021-10-28 16:55:00|28833.7|28826.7|28816.2|28809.2|28836.2|28829.2|28811.2|28804.2|120
1635440400000|2021-10-28 17:00:00|28818.7|28811.7|28841.2|28834.2|28846.2|28839.2|28818.7|28811.7|191
1635440700000|2021-10-28 17:05:00|28846.2|28839.2|28841.2|28834.2|28856.2|28849.2|28841.2|28834.2|75
1635441000000|2021-10-28 17:10:00|28843.7|28836.7|28841.2|28834.2|28846.2|28839.2|28836.2|28829.2|39
1635441300000|2021-10-28 17:15:00|28838.7|28831.7|28831.2|28824.2|28846.2|28839.2|28831.2|28824.2|25
1635441600000|2021-10-28 17:20:00|28833.7|28826.7|28826.2|28819.2|28836.2|28829.2|28826.2|28819.2|9
1635441900000|2021-10-28 17:25:00|28828.7|28821.7|28833.7|28826.7|28841.2|28834.2|28826.2|28819.2|28
1635442200000|2021-10-28 17:30:00|28836.2|28829.2|28856.2|28849.2|28856.2|28849.2|28833.7|28826.7|59
1635442500000|2021-10-28 17:35:00|28858.7|28851.7|28866.2|28859.2|28866.2|28859.2|28856.2|28849.2|10
1635442800000|2021-10-28 17:40:00|28861.2|28854.2|28861.2|28854.2|28866.2|28859.2|28861.2|28854.2|12
1635443100000|2021-10-28 17:45:00|28863.7|28856.7|28856.2|28849.2|28866.2|28859.2|28851.2|28844.2|40
1635443400000|2021-10-28 17:50:00|28858.7|28851.7|28856.2|28849.2|28861.2|28854.2|28851.2|28844.2|16
1635443700000|2021-10-28 17:55:00|28853.7|28846.7|28851.2|28844.2|28856.2|28849.2|28846.2|28839.2|31
1635444000000|2021-10-28 18:00:00|28853.7|28846.7|28861.2|28854.2|28866.2|28859.2|28853.7|28846.7|54
1635444300000|2021-10-28 18:05:00|28866.2|28859.2|28856.2|28849.2|28866.2|28859.2|28856.2|28849.2|26
1635444600000|2021-10-28 18:10:00|28853.7|28846.7|28846.2|28839.2|28856.2|28849.2|28846.2|28839.2|58
1635444900000|2021-10-28 18:15:00|28843.7|28836.7|28856.2|28849.2|28861.2|28854.2|28841.2|28834.2|76
1635445200000|2021-10-28 18:20:00|28861.2|28854.2|28856.2|28849.2|28866.2|28859.2|28856.2|28849.2|69
1635445500000|2021-10-28 18:25:00|28861.2|28854.2|28851.2|28844.2|28861.2|28854.2|28846.2|28839.2|48
1635445800000|2021-10-28 18:30:00|28856.2|28849.2|28841.2|28834.2|28856.2|28849.2|28836.2|28829.2|100
1635446100000|2021-10-28 18:35:00|28846.2|28839.2|28836.2|28829.2|28846.2|28839.2|28836.2|28829.2|83
1635446400000|2021-10-28 18:40:00|28841.2|28834.2|28826.2|28819.2|28841.2|28834.2|28821.2|28814.2|131
1635446700000|2021-10-28 18:45:00|28821.2|28814.2|28836.2|28829.2|28836.2|28829.2|28816.2|28809.2|97
1635447000000|2021-10-28 18:50:00|28831.2|28824.2|28826.2|28819.2|28836.2|28829.2|28826.2|28819.2|20
1635447300000|2021-10-28 18:55:00|28821.2|28814.2|28821.2|28814.2|28826.2|28819.2|28821.2|28814.2|34
1635447600000|2021-10-28 19:00:00|28826.2|28819.2|28818.7|28811.7|28826.2|28819.2|28811.2|28804.2|70
1635447900000|2021-10-28 19:05:00|28821.2|28814.2|28831.2|28824.2|28831.2|28824.2|28818.7|28811.7|40
1635448200000|2021-10-28 19:10:00|28833.7|28826.7|28826.2|28819.2|28836.2|28829.2|28821.2|28814.2|55
1635448500000|2021-10-28 19:15:00|28823.7|28816.7|28836.2|28829.2|28836.2|28829.2|28821.2|28814.2|53
1635448800000|2021-10-28 19:20:00|28841.2|28834.2|28831.2|28824.2|28846.2|28839.2|28831.2|28824.2|76
1635449100000|2021-10-28 19:25:00|28836.2|28829.2|28826.2|28819.2|28836.2|28829.2|28821.2|28814.2|39
1635449400000|2021-10-28 19:30:00|28823.7|28816.7|28811.2|28804.2|28838.7|28831.7|28811.2|28804.2|324
1635449700000|2021-10-28 19:35:00|28813.7|28806.7|28831.2|28824.2|28836.2|28829.2|28811.2|28804.2|208
1635450000000|2021-10-28 19:40:00|28833.7|28826.7|28826.2|28819.2|28841.2|28834.2|28823.7|28816.7|133
1635450300000|2021-10-28 19:45:00|28821.2|28814.2|28846.2|28839.2|28846.2|28839.2|28821.2|28814.2|179
1635450600000|2021-10-28 19:50:00|28851.2|28844.2|28876.2|28869.2|28876.2|28869.2|28846.2|28839.2|304
1635450900000|2021-10-28 19:55:00|28878.7|28871.7|28908.7|28901.7|28916.2|28909.2|28878.7|28871.7|1284
1635451200000|2021-10-28 20:00:00|28906.2|28899.2|28896.2|28889.2|28931.2|28924.2|28896.2|28889.2|355
1635451500000|2021-10-28 20:05:00|28898.7|28891.7|28901.2|28894.2|28906.2|28899.2|28896.2|28889.2|30
1635451800000|2021-10-28 20:10:00|28906.2|28899.2|28898.7|28891.7|28911.2|28904.2|28896.2|28889.2|49
1635452100000|2021-10-28 20:15:00|28902.7|28887.7|28907.7|28892.7|28907.7|28892.7|28902.7|28887.7|4
1635452400000|2021-10-28 20:20:00|28905.2|28890.2|28902.7|28887.7|28907.7|28892.7|28900.2|28885.2|7
1635452700000|2021-10-28 20:25:00|28900.2|28885.2|28900.2|28885.2|28902.7|28887.7|28890.2|28875.2|43
1635453000000|2021-10-28 20:30:00|28890.2|28875.2|28852.7|28837.7|28895.2|28880.2|28835.2|28820.2|307
1635453300000|2021-10-28 20:35:00|28855.2|28840.2|28872.7|28857.7|28872.7|28857.7|28852.7|28837.7|98
1635453600000|2021-10-28 20:40:00|28875.2|28860.2|28882.7|28867.7|28882.7|28867.7|28860.2|28845.2|22
1635453900000|2021-10-28 20:45:00|28880.2|28865.2|28880.2|28865.2|28887.7|28872.7|28870.2|28855.2|32
1635454200000|2021-10-28 20:50:00|28885.2|28870.2|28897.7|28882.7|28897.7|28882.7|28885.2|28870.2|11
1635454500000|2021-10-28 20:55:00|28900.2|28885.2|28907|28877|28907|28885.2|28892.7|28871|30
1635454800000|2021-10-28 21:00:00|28905.2|28875.2|28906.2|28876.2|28906.4|28876.4|28902.7|28872.7|0
1635455100000|2021-10-28 21:05:00|28905.7|28875.7|28907.4|28877.4|28907.4|28877.4|28904.9|28874.9|0
1635455400000|2021-10-28 21:10:00|28907.8|28877.8|28905.2|28875.2|28907.8|28877.8|28904.2|28874.2|0
1635455700000|2021-10-28 21:15:00|28905.8|28875.8|28905.1|28875.1|28908.2|28878.2|28904.8|28874.8|0
1635456000000|2021-10-28 21:20:00|28903.9|28873.9|28917.1|28887.1|28917.8|28887.8|28903.9|28873.9|0
1635456300000|2021-10-28 21:25:00|28917.3|28887.3|28928.2|28898.2|28930.7|28900.7|28915.5|28885.5|0
1635456600000|2021-10-28 21:30:00|28928.1|28898.1|28930|28900|28932.2|28902.2|28927.2|28897.2|0
1635456900000|2021-10-28 21:35:00|28929.7|28899.7|28929.2|28899.2|28931.3|28901.3|28927.6|28897.6|0
1635457200000|2021-10-28 21:40:00|28929.4|28899.4|28928.2|28898.2|28930.3|28900.3|28928.2|28898.2|0
1635457500000|2021-10-28 21:45:00|28926|28896|28925.6|28895.6|28928.9|28898.9|28924.9|28894.9|0
1635457800000|2021-10-28 21:50:00|28925.8|28895.8|28925.4|28895.4|28928.2|28898.2|28925|28895|0
1635458100000|2021-10-28 21:55:00|28924.9|28894.9|28924.7|28894.7|28927.5|28897.5|28922.4|28892.4|0
1635458400000|2021-10-28 22:00:00|28917.7|28887.7|28870.2|28855.2|28924.9|28894.9|28865.2|28850.2|34
1635458700000|2021-10-28 22:05:00|28867.7|28852.7|28867.7|28852.7|28870.2|28855.2|28865.2|28850.2|1
1635459000000|2021-10-28 22:10:00|28865.2|28850.2|28867.7|28852.7|28867.7|28852.7|28855.2|28840.2|39
1635459300000|2021-10-28 22:15:00|28865.2|28850.2|28862.7|28847.7|28867.7|28852.7|28860.2|28845.2|10
1635459600000|2021-10-28 22:20:00|28865.2|28850.2|28862.7|28847.7|28867.7|28852.7|28862.7|28847.7|0
1635459900000|2021-10-28 22:25:00|28865.2|28850.2|28872.7|28857.7|28872.7|28857.7|28862.7|28847.7|4
1635460200000|2021-10-28 22:30:00|28875.2|28860.2|28872.7|28857.7|28880.2|28865.2|28870.2|28855.2|2
1635460500000|2021-10-28 22:35:00|28870.2|28855.2|28857.7|28842.7|28887.7|28872.7|28857.7|28842.7|51
1635460800000|2021-10-28 22:40:00|28860.2|28845.2|28865.2|28850.2|28865.2|28850.2|28857.7|28842.7|7
1635461100000|2021-10-28 22:45:00|28875.2|28860.2|28885.2|28870.2|28885.2|28870.2|28860.2|28845.2|133
1635461400000|2021-10-28 22:50:00|28887.7|28872.7|28882.7|28867.7|28887.7|28872.7|28872.7|28857.7|15
1635461700000|2021-10-28 22:55:00|28867.7|28852.7|28870.2|28855.2|28875.2|28860.2|28867.7|28852.7|14
1635462000000|2021-10-28 23:00:00|28865.2|28850.2|28855.2|28840.2|28877.7|28862.7|28840.2|28825.2|110
1635462300000|2021-10-28 23:05:00|28850.2|28835.2|28840.2|28825.2|28850.2|28835.2|28830.2|28815.2|102
1635462600000|2021-10-28 23:10:00|28845.2|28830.2|28840.2|28825.2|28850.2|28835.2|28830.2|28815.2|66
1635462900000|2021-10-28 23:15:00|28837.7|28822.7|28827.7|28812.7|28840.2|28825.2|28820.2|28805.2|15
1635463200000|2021-10-28 23:20:00|28830.2|28815.2|28832.7|28817.7|28837.7|28822.7|28825.2|28810.2|20
1635463500000|2021-10-28 23:25:00|28830.2|28815.2|28822.7|28807.7|28837.7|28822.7|28810.2|28795.2|104
1635463800000|2021-10-28 23:30:00|28815.2|28800.2|28813.7|28806.7|28821.2|28814.2|28796.2|28789.2|9246
1635464100000|2021-10-28 23:35:00|28816.2|28809.2|28798.7|28791.7|28821.2|28814.2|28791.2|28784.2|134
1635464400000|2021-10-28 23:40:00|28796.2|28789.2|28801.2|28794.2|28811.2|28804.2|28771.2|28764.2|276
1635464700000|2021-10-28 23:45:00|28793.7|28786.7|28813.7|28806.7|28813.7|28806.7|28763.7|28756.7|409
1635465000000|2021-10-28 23:50:00|28811.2|28804.2|28841.2|28834.2|28841.2|28834.2|28806.2|28799.2|260
1635465300000|2021-10-28 23:55:00|28836.2|28829.2|28836.2|28829.2|28843.7|28836.7|28823.7|28816.7|306
1635465600000|2021-10-29 00:00:00|28838.7|28831.7|28876.2|28869.2|28881.2|28874.2|28821.2|28814.2|1814
1635465900000|2021-10-29 00:05:00|28873.7|28866.7|28831.2|28824.2|28873.7|28866.7|28806.2|28799.2|723
1635466200000|2021-10-29 00:10:00|28836.2|28829.2|28778.7|28771.7|28836.2|28829.2|28766.2|28759.2|1023
1635466500000|2021-10-29 00:15:00|28776.2|28769.2|28728.7|28721.7|28776.2|28769.2|28728.7|28721.7|899
1635466800000|2021-10-29 00:20:00|28726.2|28719.2|28641.2|28634.2|28736.2|28729.2|28636.2|28629.2|1124
1635467100000|2021-10-29 00:25:00|28638.7|28631.7|28576.2|28569.2|28651.2|28644.2|28576.2|28569.2|1332
1635467400000|2021-10-29 00:30:00|28573.7|28566.7|28531.2|28524.2|28591.2|28584.2|28521.2|28514.2|1183
1635467700000|2021-10-29 00:35:00|28533.7|28526.7|28601.2|28594.2|28601.2|28594.2|28521.2|28514.2|1076
1635468000000|2021-10-29 00:40:00|28616.2|28609.2|28646.2|28639.2|28661.2|28654.2|28593.7|28586.7|844
1635468300000|2021-10-29 00:45:00|28643.7|28636.7|28581.2|28574.2|28646.2|28639.2|28573.7|28566.7|720
1635468600000|2021-10-29 00:50:00|28578.7|28571.7|28601.2|28594.2|28623.7|28616.7|28576.2|28569.2|438
1635468900000|2021-10-29 00:55:00|28598.7|28591.7|28596.2|28589.2|28611.2|28604.2|28576.2|28569.2|534
1635469200000|2021-10-29 01:00:00|28591.2|28584.2|28558.7|28551.7|28606.2|28599.2|28556.2|28549.2|669
1635469500000|2021-10-29 01:05:00|28561.2|28554.2|28526.2|28519.2|28566.2|28559.2|28521.2|28514.2|515
1635469800000|2021-10-29 01:10:00|28531.2|28524.2|28561.2|28554.2|28561.2|28554.2|28516.2|28509.2|700
1635470100000|2021-10-29 01:15:00|28556.2|28549.2|28531.3|28524.3|28561.2|28554.2|28526.3|28519.3|368
1635470400000|2021-10-29 01:20:00|28528.8|28521.8|28496.3|28489.3|28531.3|28524.3|28471.3|28464.3|1401
1635470700000|2021-10-29 01:25:00|28491.3|28484.3|28568.8|28561.8|28568.8|28561.8|28491.3|28484.3|566
1635471000000|2021-10-29 01:30:00|28566.3|28559.3|28591.3|28584.3|28601.3|28594.3|28556.3|28549.3|522
1635471300000|2021-10-29 01:35:00|28596.3|28589.3|28598.8|28591.8|28601.3|28594.3|28576.3|28569.3|560
1635471600000|2021-10-29 01:40:00|28601.3|28594.3|28626.3|28619.3|28633.8|28626.8|28576.3|28569.3|621
1635471900000|2021-10-29 01:45:00|28628.8|28621.8|28701.3|28694.3|28716.3|28709.3|28621.3|28614.3|1222
1635472200000|2021-10-29 01:50:00|28708.8|28701.8|28726.3|28719.3|28736.3|28729.3|28686.3|28679.3|927
1635472500000|2021-10-29 01:55:00|28731.3|28724.3|28686.3|28679.3|28733.8|28726.8|28686.3|28679.3|336
1635472800000|2021-10-29 02:00:00|28688.8|28681.8|28686.3|28679.3|28706.3|28699.3|28681.3|28674.3|323
1635473100000|2021-10-29 02:05:00|28688.8|28681.8|28746.3|28739.3|28751.3|28744.3|28686.3|28679.3|484
1635473400000|2021-10-29 02:10:00|28751.3|28744.3|28816.3|28809.3|28826.3|28819.3|28731.3|28724.3|1100
1635473700000|2021-10-29 02:15:00|28811.3|28804.3|28836.3|28829.3|28841.3|28834.3|28801.3|28794.3|1021
1635474000000|2021-10-29 02:20:00|28841.3|28834.3|28781.3|28774.3|28846.3|28839.3|28776.3|28769.3|616
1635474300000|2021-10-29 02:25:00|28783.8|28776.8|28786.3|28779.3|28801.3|28794.3|28776.3|28769.3|430
1635474600000|2021-10-29 02:30:00|28788.8|28781.8|28766.3|28759.3|28791.3|28784.3|28761.3|28754.3|233
1635474900000|2021-10-29 02:35:00|28768.8|28761.8|28791.3|28784.3|28796.3|28789.3|28763.8|28756.8|120
1635475200000|2021-10-29 02:40:00|28786.3|28779.3|28791.3|28784.3|28801.3|28794.3|28786.3|28779.3|123
1635475500000|2021-10-29 02:45:00|28793.8|28786.8|28801.3|28794.3|28811.3|28804.3|28791.3|28784.3|76
1635475800000|2021-10-29 02:50:00|28803.8|28796.8|28796.3|28789.3|28806.3|28799.3|28791.3|28784.3|75
1635476100000|2021-10-29 02:55:00|28798.8|28791.8|28806.3|28799.3|28808.8|28801.8|28796.3|28789.3|76
1635476400000|2021-10-29 03:00:00|28808.8|28801.8|28796.3|28789.3|28808.8|28801.8|28786.3|28779.3|128
1635476700000|2021-10-29 03:05:00|28791.3|28784.3|28796.3|28789.3|28801.3|28794.3|28786.3|28779.3|64
1635477000000|2021-10-29 03:10:00|28786.3|28779.3|28791.3|28784.3|28791.3|28784.3|28771.3|28764.3|156
1635477300000|2021-10-29 03:15:00|28796.3|28789.3|28821.3|28814.3|28826.3|28819.3|28796.3|28789.3|117
1635477600000|2021-10-29 03:20:00|28823.8|28816.8|28991.3|28984.3|29028.8|29021.8|28823.8|28816.8|2150
1635477900000|2021-10-29 03:25:00|28988.8|28981.8|28996.3|28989.3|29026.3|29019.3|28968.8|28961.8|949
1635478200000|2021-10-29 03:30:00|29001.3|28994.3|28946.3|28939.3|29016.3|29009.3|28941.3|28934.3|1268
1635478500000|2021-10-29 03:35:00|28943.8|28936.8|28926.3|28919.3|28951.3|28944.3|28911.3|28904.3|446
1635478800000|2021-10-29 03:40:00|28928.8|28921.8|28886.3|28879.3|28946.3|28939.3|28876.3|28869.3|538
1635479100000|2021-10-29 03:45:00|28888.8|28881.8|28901.3|28894.3|28916.3|28909.3|28886.3|28879.3|318
1635479400000|2021-10-29 03:50:00|28903.8|28896.8|28886.3|28879.3|28911.3|28904.3|28883.8|28876.8|332
1635479700000|2021-10-29 03:55:00|28881.3|28874.3|28903.8|28896.8|28906.3|28899.3|28876.3|28869.3|278
1635480000000|2021-10-29 04:00:00|28906.3|28899.3|28908.8|28901.8|28936.3|28929.3|28906.3|28899.3|266
1635480300000|2021-10-29 04:05:00|28906.3|28899.3|28906.3|28899.3|28916.3|28909.3|28901.3|28894.3|155
1635480600000|2021-10-29 04:10:00|28908.8|28901.8|28913.8|28906.8|28931.3|28924.3|28906.3|28899.3|180
1635480900000|2021-10-29 04:15:00|28916.3|28909.3|28931.3|28924.3|28931.3|28924.3|28908.8|28901.8|145
1635481200000|2021-10-29 04:20:00|28928.8|28921.8|28931.3|28924.3|28936.3|28929.3|28916.3|28909.3|273
1635481500000|2021-10-29 04:25:00|28928.8|28921.8|28911.3|28904.3|28933.8|28926.8|28906.3|28899.3|145
1635481800000|2021-10-29 04:30:00|28916.3|28909.3|28871.3|28864.3|28916.3|28909.3|28866.3|28859.3|252
1635482100000|2021-10-29 04:35:00|28868.8|28861.8|28836.3|28829.3|28871.3|28864.3|28833.8|28826.8|323
1635482400000|2021-10-29 04:40:00|28831.3|28824.3|28851.3|28844.3|28868.8|28861.8|28826.3|28819.3|453
1635482700000|2021-10-29 04:45:00|28856.3|28849.3|28851.3|28844.3|28856.3|28849.3|28836.3|28829.3|251
1635483000000|2021-10-29 04:50:00|28853.8|28846.8|28851.3|28844.3|28871.3|28864.3|28846.3|28839.3|559
1635483300000|2021-10-29 04:55:00|28853.8|28846.8|28843.8|28836.8|28861.3|28854.3|28841.3|28834.3|171
1635483600000|2021-10-29 05:00:00|28841.3|28834.3|28836.3|28829.3|28851.3|28844.3|28821.3|28814.3|439
1635483900000|2021-10-29 05:05:00|28831.3|28824.3|28831.3|28824.3|28846.3|28839.3|28823.8|28816.8|230
1635484200000|2021-10-29 05:10:00|28826.3|28819.3|28843.8|28836.8|28846.3|28839.3|28818.8|28811.8|229
1635484500000|2021-10-29 05:15:00|28846.3|28839.3|28856.3|28849.3|28858.8|28851.8|28838.8|28831.8|289
1635484800000|2021-10-29 05:20:00|28861.3|28854.3|28841.3|28834.3|28861.3|28854.3|28836.3|28829.3|330
1635485100000|2021-10-29 05:25:00|28846.3|28839.3|28851.3|28844.3|28853.8|28846.8|28831.3|28824.3|344
1635485400000|2021-10-29 05:30:00|28853.8|28846.8|28851.3|28844.3|28866.3|28859.3|28846.3|28839.3|401
1635485700000|2021-10-29 05:35:00|28853.8|28846.8|28858.8|28851.8|28866.3|28859.3|28841.3|28834.3|332
1635486000000|2021-10-29 05:40:00|28856.3|28849.3|28871.3|28864.3|28871.3|28864.3|28856.3|28849.3|345
1635486300000|2021-10-29 05:45:00|28868.8|28861.8|28853.8|28846.8|28871.3|28864.3|28846.3|28839.3|518
1635486600000|2021-10-29 05:50:00|28856.3|28849.3|28846.3|28839.3|28856.3|28849.3|28821.3|28814.3|783
1635486900000|2021-10-29 05:55:00|28848.8|28841.8|28916.3|28909.3|28921.3|28914.3|28846.3|28839.3|2404
1635487200000|2021-10-29 06:00:00|28911.3|28904.3|28866.3|28859.3|28916.3|28909.3|28851.3|28844.3|1867
1635487500000|2021-10-29 06:05:00|28863.8|28856.8|28806.3|28799.3|28866.3|28859.3|28801.3|28794.3|1010
1635487800000|2021-10-29 06:10:00|28801.3|28794.3|28771.3|28764.3|28806.3|28799.3|28766.3|28759.3|763
1635488100000|2021-10-29 06:15:00|28773.8|28766.8|28806.3|28799.3|28811.3|28804.3|28773.8|28766.8|299
1635488400000|2021-10-29 06:20:00|28811.3|28804.3|28781.3|28774.3|28811.3|28804.3|28766.3|28759.3|537
1635488700000|2021-10-29 06:25:00|28778.8|28771.8|28791.3|28784.3|28791.3|28784.3|28773.8|28766.8|177
1635489000000|2021-10-29 06:30:00|28796.3|28789.3|28798.8|28791.8|28813.8|28806.8|28786.3|28779.3|126
1635489300000|2021-10-29 06:35:00|28796.3|28789.3|28796.3|28789.3|28801.3|28794.3|28791.3|28784.3|12
1635489600000|2021-10-29 06:40:00|28798.8|28791.8|28781.3|28774.3|28801.3|28794.3|28778.8|28771.8|9
1635489900000|2021-10-29 06:45:00|28778.8|28771.8|28786.3|28779.3|28793.8|28786.8|28778.8|28771.8|13
1635490200000|2021-10-29 06:50:00|28783.8|28776.8|28796.3|28789.3|28801.3|28794.3|28783.8|28776.8|11
1635490500000|2021-10-29 06:55:00|28791.3|28784.3|28801.3|28794.3|28811.3|28804.3|28791.3|28784.3|161
1635490800000|2021-10-29 07:00:00|28791.3|28784.3|28766.3|28759.3|28801.3|28794.3|28766.3|28759.3|189
1635491100000|2021-10-29 07:05:00|28763.8|28756.8|28793.8|28786.8|28793.8|28786.8|28738.8|28731.8|166
1635491400000|2021-10-29 07:10:00|28791.3|28784.3|28831.3|28824.3|28836.3|28829.3|28788.8|28781.8|236
1635491700000|2021-10-29 07:15:00|28828.8|28821.8|28793.8|28786.8|28841.3|28834.3|28793.8|28786.8|197
1635492000000|2021-10-29 07:20:00|28796.3|28789.3|28826.3|28819.3|28826.3|28819.3|28791.3|28784.3|50
1635492300000|2021-10-29 07:25:00|28831.3|28824.3|28806.3|28799.3|28833.8|28826.8|28806.3|28799.3|131
1635492600000|2021-10-29 07:30:00|28811.3|28804.3|28826.3|28819.3|28833.8|28826.8|28811.3|28804.3|190
1635492900000|2021-10-29 07:35:00|28823.8|28816.8|28831.3|28824.3|28831.3|28824.3|28821.3|28814.3|86
1635493200000|2021-10-29 07:40:00|28833.8|28826.8|28841.3|28834.3|28846.3|28839.3|28831.3|28824.3|105
1635493500000|2021-10-29 07:45:00|28836.3|28829.3|28831.3|28824.3|28841.3|28834.3|28828.8|28821.8|112
1635493800000|2021-10-29 07:50:00|28828.8|28821.8|28841.3|28834.3|28846.3|28839.3|28811.3|28804.3|132
1635494100000|2021-10-29 07:55:00|28838.8|28831.8|28836.3|28829.3|28846.3|28839.3|28826.3|28819.3|74
1635494400000|2021-10-29 08:00:00|28833.8|28826.8|28826.3|28819.3|28836.3|28829.3|28811.3|28804.3|99
1635494700000|2021-10-29 08:05:00|28821.3|28814.3|28811.3|28804.3|28831.3|28824.3|28806.3|28799.3|61
1635495000000|2021-10-29 08:10:00|28816.3|28809.3|28841.3|28834.3|28841.3|28834.3|28816.3|28809.3|55
1635495300000|2021-10-29 08:15:00|28838.8|28831.8|28846.3|28839.3|28846.3|28839.3|28831.3|28824.3|76
1635495600000|2021-10-29 08:20:00|28851.3|28844.3|28861.3|28854.3|28868.8|28861.8|28851.3|28844.3|73
1635495900000|2021-10-29 08:25:00|28863.8|28856.8|28813.8|28806.8|28866.3|28859.3|28811.3|28804.3|176
1635496200000|2021-10-29 08:30:00|28811.3|28804.3|28826.3|28819.3|28841.3|28834.3|28806.3|28799.3|245
1635496500000|2021-10-29 08:35:00|28823.8|28816.8|28808.8|28801.8|28826.3|28819.3|28791.3|28784.3|148
1635496800000|2021-10-29 08:40:00|28806.3|28799.3|28821.3|28814.3|28821.3|28814.3|28798.8|28791.8|63
1635497100000|2021-10-29 08:45:00|28818.8|28811.8|28798.8|28791.8|28821.3|28814.3|28796.3|28789.3|178
1635497400000|2021-10-29 08:50:00|28796.3|28789.3|28816.3|28809.3|28816.3|28809.3|28791.3|28784.3|81
1635497700000|2021-10-29 08:55:00|28813.8|28806.8|28813.8|28806.8|28821.3|28814.3|28806.3|28799.3|68
1635498000000|2021-10-29 09:00:00|28811.3|28804.3|28821.3|28814.3|28821.3|28814.3|28806.3|28799.3|64
1635498300000|2021-10-29 09:05:00|28818.8|28811.8|28826.3|28819.3|28831.3|28824.3|28816.3|28809.3|68
1635498600000|2021-10-29 09:10:00|28823.8|28816.8|28806.3|28799.3|28831.3|28824.3|28806.3|28799.3|473
1635498900000|2021-10-29 09:15:00|28803.8|28796.8|28806.3|28799.3|28808.8|28801.8|28796.3|28789.3|75
1635499200000|2021-10-29 09:20:00|28811.3|28804.3|28806.3|28799.3|28811.3|28804.3|28791.3|28784.3|291
1635499500000|2021-10-29 09:25:00|28801.3|28794.3|28806.3|28799.3|28806.3|28799.3|28796.3|28789.3|128
1635499800000|2021-10-29 09:30:00|28808.8|28801.8|28808.8|28801.8|28816.3|28809.3|28806.3|28799.3|139
1635500100000|2021-10-29 09:35:00|28811.3|28804.3|28806.3|28799.3|28811.3|28804.3|28796.3|28789.3|97
1635500400000|2021-10-29 09:40:00|28801.3|28794.3|28783.8|28776.8|28803.8|28796.8|28781.3|28774.3|244
1635500700000|2021-10-29 09:45:00|28781.3|28774.3|28783.8|28776.8|28786.3|28779.3|28781.3|28774.3|109
1635501000000|2021-10-29 09:50:00|28786.3|28779.3|28771.3|28764.3|28806.3|28799.3|28771.3|28764.3|439
1635501300000|2021-10-29 09:55:00|28773.8|28766.8|28761.3|28754.3|28776.3|28769.3|28751.3|28744.3|421
1635501600000|2021-10-29 10:00:00|28766.3|28759.3|28763.8|28756.8|28781.3|28774.3|28761.3|28754.3|107
1635501900000|2021-10-29 10:05:00|28766.3|28759.3|28768.8|28761.8|28771.3|28764.3|28753.8|28746.8|58
1635502200000|2021-10-29 10:10:00|28771.3|28764.3|28726.3|28719.3|28771.3|28764.3|28721.3|28714.3|154
1635502500000|2021-10-29 10:15:00|28723.8|28716.8|28731.3|28724.3|28736.3|28729.3|28716.3|28709.3|245
1635502800000|2021-10-29 10:20:00|28728.8|28721.8|28711.3|28704.3|28733.8|28726.8|28711.3|28704.3|147
1635503100000|2021-10-29 10:25:00|28716.3|28709.3|28716.3|28709.3|28721.3|28714.3|28701.3|28694.3|188
1635503400000|2021-10-29 10:30:00|28713.8|28706.8|28721.3|28714.3|28726.3|28719.3|28706.3|28699.3|115
1635503700000|2021-10-29 10:35:00|28718.8|28711.8|28731.3|28724.3|28731.3|28724.3|28711.3|28704.3|173
1635504000000|2021-10-29 10:40:00|28728.8|28721.8|28721.3|28714.3|28733.8|28726.8|28716.3|28709.3|160
1635504300000|2021-10-29 10:45:00|28723.8|28716.8|28731.3|28724.3|28741.3|28734.3|28721.3|28714.3|188
1635504600000|2021-10-29 10:50:00|28733.8|28726.8|28721.3|28714.3|28736.3|28729.3|28721.3|28714.3|69
1635504900000|2021-10-29 10:55:00|28726.3|28719.3|28736.3|28729.3|28743.8|28736.8|28716.3|28709.3|58
1635505200000|2021-10-29 11:00:00|28731.3|28724.3|28751.3|28744.3|28753.8|28746.8|28731.3|28724.3|85
1635505500000|2021-10-29 11:05:00|28756.3|28749.3|28746.3|28739.3|28756.3|28749.3|28746.3|28739.3|50
1635505800000|2021-10-29 11:10:00|28748.8|28741.8|28756.3|28749.3|28761.3|28754.3|28746.3|28739.3|42
1635506100000|2021-10-29 11:15:00|28753.8|28746.8|28751.3|28744.3|28761.3|28754.3|28741.3|28734.3|37
1635506400000|2021-10-29 11:20:00|28748.8|28741.8|28751.3|28744.3|28756.3|28749.3|28741.3|28734.3|87
1635506700000|2021-10-29 11:25:00|28746.3|28739.3|28751.3|28744.3|28756.3|28749.3|28743.8|28736.8|29
1635507000000|2021-10-29 11:30:00|28753.8|28746.8|28748.8|28741.8|28761.3|28754.3|28741.3|28734.3|36
1635507300000|2021-10-29 11:35:00|28751.3|28744.3|28783.8|28776.8|28786.3|28779.3|28751.3|28744.3|75
1635507600000|2021-10-29 11:40:00|28786.3|28779.3|28771.3|28764.3|28786.3|28779.3|28766.3|28759.3|191
1635507900000|2021-10-29 11:45:00|28766.3|28759.3|28776.3|28769.3|28781.3|28774.3|28761.3|28754.3|336
1635508200000|2021-10-29 11:50:00|28778.8|28771.8|28783.8|28776.8|28786.3|28779.3|28776.3|28769.3|56
1635508500000|2021-10-29 11:55:00|28781.3|28774.3|28773.8|28766.8|28786.3|28779.3|28771.3|28764.3|58
1635508800000|2021-10-29 12:00:00|28776.3|28769.3|28776.3|28769.3|28781.3|28774.3|28768.8|28761.8|53
1635509100000|2021-10-29 12:05:00|28778.8|28771.8|28791.3|28784.3|28791.3|28784.3|28776.3|28769.3|138
1635509400000|2021-10-29 12:10:00|28793.8|28786.8|28791.3|28784.3|28796.3|28789.3|28781.3|28774.3|33
1635509700000|2021-10-29 12:15:00|28788.8|28781.8|28781.3|28774.3|28791.3|28784.3|28781.3|28774.3|24
1635510000000|2021-10-29 12:20:00|28783.8|28776.8|28776.3|28769.3|28786.3|28779.3|28771.3|28764.3|16
1635510300000|2021-10-29 12:25:00|28773.8|28766.8|28771.3|28764.3|28778.8|28771.8|28771.3|28764.3|29
1635510600000|2021-10-29 12:30:00|28766.3|28759.3|28781.3|28774.3|28783.8|28776.8|28761.3|28754.3|150
1635510900000|2021-10-29 12:35:00|28776.3|28769.3|28776.3|28769.3|28791.3|28784.3|28771.3|28764.3|214
1635511200000|2021-10-29 12:40:00|28773.8|28766.8|28773.8|28766.8|28786.3|28779.3|28771.3|28764.3|28
1635511500000|2021-10-29 12:45:00|28771.3|28764.3|28748.8|28741.8|28776.3|28769.3|28748.8|28741.8|211
1635511800000|2021-10-29 12:50:00|28746.3|28739.3|28748.8|28741.8|28756.3|28749.3|28731.3|28724.3|344
1635512100000|2021-10-29 12:55:00|28746.3|28739.3|28758.8|28751.8|28761.3|28754.3|28743.8|28736.8|73
1635512400000|2021-10-29 13:00:00|28756.3|28749.3|28751.3|28744.3|28768.8|28761.8|28746.3|28739.3|31
1635512700000|2021-10-29 13:05:00|28746.3|28739.3|28741.3|28734.3|28756.3|28749.3|28731.3|28724.3|71
1635513000000|2021-10-29 13:10:00|28743.8|28736.8|28753.8|28746.8|28756.3|28749.3|28741.3|28734.3|34
1635513300000|2021-10-29 13:15:00|28756.3|28749.3|28756.3|28749.3|28763.8|28756.8|28751.3|28744.3|19
1635513600000|2021-10-29 13:20:00|28758.8|28751.8|28771.3|28764.3|28776.3|28769.3|28753.8|28746.8|47
1635513900000|2021-10-29 13:25:00|28768.8|28761.8|28761.3|28754.3|28781.3|28774.3|28756.3|28749.3|38
1635514200000|2021-10-29 13:30:00|28758.8|28751.8|28821.3|28814.3|28826.3|28819.3|28753.8|28746.8|565
1635514500000|2021-10-29 13:35:00|28818.8|28811.8|28816.3|28809.3|28836.3|28829.3|28811.3|28804.3|277
1635514800000|2021-10-29 13:40:00|28818.8|28811.8|28816.3|28809.3|28831.3|28824.3|28811.3|28804.3|110
1635515100000|2021-10-29 13:45:00|28818.8|28811.8|28826.3|28819.3|28836.3|28829.3|28811.3|28804.3|180
1635515400000|2021-10-29 13:50:00|28823.8|28816.8|28838.8|28831.8|28841.3|28834.3|28811.3|28804.3|332
1635515700000|2021-10-29 13:55:00|28836.3|28829.3|28836.3|28829.3|28856.3|28849.3|28826.3|28819.3|155
1635516000000|2021-10-29 14:00:00|28833.8|28826.8|28836.3|28829.3|28846.3|28839.3|28826.3|28819.3|183
1635516300000|2021-10-29 14:05:00|28833.8|28826.8|28843.8|28836.8|28861.3|28854.3|28833.8|28826.8|200
1635516600000|2021-10-29 14:10:00|28846.3|28839.3|28831.3|28824.3|28846.3|28839.3|28818.8|28811.8|167
1635516900000|2021-10-29 14:15:00|28836.3|28829.3|28818.8|28811.8|28836.3|28829.3|28806.3|28799.3|160
1635517200000|2021-10-29 14:20:00|28816.3|28809.3|28821.3|28814.3|28846.3|28839.3|28816.3|28809.3|83
1635517500000|2021-10-29 14:25:00|28823.8|28816.8|28826.3|28819.3|28831.3|28824.3|28811.3|28804.3|118
1635517800000|2021-10-29 14:30:00|28828.8|28821.8|28831.3|28824.3|28836.3|28829.3|28816.3|28809.3|87
1635518100000|2021-10-29 14:35:00|28833.8|28826.8|28831.3|28824.3|28846.3|28839.3|28828.8|28821.8|90
1635518400000|2021-10-29 14:40:00|28836.3|28829.3|28851.3|28844.3|28851.3|28844.3|28831.3|28824.3|61
1635518700000|2021-10-29 14:45:00|28856.3|28849.3|28881.3|28874.3|28883.8|28876.8|28851.3|28844.3|206
1635519000000|2021-10-29 14:50:00|28883.8|28876.8|28861.3|28854.3|28891.3|28884.3|28858.8|28851.8|338
1635519300000|2021-10-29 14:55:00|28858.8|28851.8|28871.3|28864.3|28886.3|28879.3|28858.8|28851.8|265
1635519600000|2021-10-29 15:00:00|28876.3|28869.3|28881.3|28874.3|28893.8|28886.8|28866.3|28859.3|164
1635519900000|2021-10-29 15:05:00|28886.3|28879.3|28911.3|28904.3|28913.8|28906.8|28881.3|28874.3|165
1635520200000|2021-10-29 15:10:00|28916.3|28909.3|28901.3|28894.3|28926.3|28919.3|28901.3|28894.3|274
1635520500000|2021-10-29 15:15:00|28903.8|28896.8|28901.3|28894.3|28911.3|28904.3|28893.8|28886.8|164
1635520800000|2021-10-29 15:20:00|28906.3|28899.3|28916.3|28909.3|28921.3|28914.3|28901.3|28894.3|71
1635521100000|2021-10-29 15:25:00|28918.8|28911.8|28926.3|28919.3|28933.8|28926.8|28906.3|28899.3|230
1635521400000|2021-10-29 15:30:00|28931.3|28924.3|28976.3|28969.3|28976.3|28969.3|28926.3|28919.3|616
1635521700000|2021-10-29 15:35:00|28971.3|28964.3|28948.8|28941.8|28976.3|28969.3|28941.3|28934.3|317
1635522000000|2021-10-29 15:40:00|28946.3|28939.3|28936.3|28929.3|28946.3|28939.3|28931.3|28924.3|120
1635522300000|2021-10-29 15:45:00|28933.8|28926.8|28946.3|28939.3|28946.3|28939.3|28926.3|28919.3|74
1635522600000|2021-10-29 15:50:00|28943.8|28936.8|28956.3|28949.3|28961.3|28954.3|28941.3|28934.3|89
1635522900000|2021-10-29 15:55:00|28961.3|28954.3|28951.3|28944.3|28968.8|28961.8|28951.3|28944.3|65
1635523200000|2021-10-29 16:00:00|28956.3|28949.3|28971.3|28964.3|28971.3|28964.3|28946.3|28939.3|143
1635523500000|2021-10-29 16:05:00|28976.3|28969.3|28988.8|28981.8|28991.3|28984.3|28971.3|28964.3|102
1635523800000|2021-10-29 16:10:00|28986.3|28979.3|28976.3|28969.3|28996.3|28989.3|28973.8|28966.8|186
1635524100000|2021-10-29 16:15:00|28973.8|28966.8|28981.3|28974.3|28981.3|28974.3|28971.3|28964.3|49
1635524400000|2021-10-29 16:20:00|28986.3|28979.3|29006.3|28999.3|29011.3|29004.3|28981.3|28974.3|194
1635524700000|2021-10-29 16:25:00|29001.3|28994.3|28991.3|28984.3|29006.3|28999.3|28981.3|28974.3|191
1635525000000|2021-10-29 16:30:00|28993.8|28986.8|28976.3|28969.3|28996.3|28989.3|28976.3|28969.3|64
1635525300000|2021-10-29 16:35:00|28978.8|28971.8|28991.3|28984.3|28991.3|28984.3|28976.3|28969.3|31
1635525600000|2021-10-29 16:40:00|28988.8|28981.8|28991.3|28984.3|28991.3|28984.3|28986.3|28979.3|83
1635525900000|2021-10-29 16:45:00|28988.8|28981.8|28976.3|28969.3|28991.3|28984.3|28971.3|28964.3|78
1635526200000|2021-10-29 16:50:00|28971.3|28964.3|28976.3|28969.3|28976.3|28969.3|28966.3|28959.3|62
1635526500000|2021-10-29 16:55:00|28973.8|28966.8|28976.3|28969.3|28981.3|28974.3|28966.3|28959.3|47
1635526800000|2021-10-29 17:00:00|28973.8|28966.8|28991.3|28984.3|28996.3|28989.3|28966.3|28959.3|55
1635527100000|2021-10-29 17:05:00|28986.3|28979.3|28981.3|28974.3|28993.8|28986.8|28981.3|28974.3|69
1635527400000|2021-10-29 17:10:00|28983.8|28976.8|28976.3|28969.3|28986.3|28979.3|28976.3|28969.3|44
1635527700000|2021-10-29 17:15:00|28973.8|28966.8|28981.3|28974.3|28983.8|28976.8|28971.3|28964.3|32
1635528000000|2021-10-29 17:20:00|28978.8|28971.8|28971.3|28964.3|28981.3|28974.3|28966.3|28959.3|51
1635528300000|2021-10-29 17:25:00|28968.8|28961.8|28971.3|28964.3|28973.8|28966.8|28966.3|28959.3|50
1635528600000|2021-10-29 17:30:00|28966.3|28959.3|28976.3|28969.3|28981.3|28974.3|28966.3|28959.3|46
1635528900000|2021-10-29 17:35:00|28973.8|28966.8|28973.8|28966.8|28981.3|28974.3|28961.3|28954.3|95
1635529200000|2021-10-29 17:40:00|28971.3|28964.3|28966.3|28959.3|28976.3|28969.3|28963.8|28956.8|18
1635529500000|2021-10-29 17:45:00|28968.8|28961.8|28961.3|28954.3|28971.3|28964.3|28951.3|28944.3|63
1635529800000|2021-10-29 17:50:00|28958.8|28951.8|28953.8|28946.8|28961.3|28954.3|28951.3|28944.3|44
1635530100000|2021-10-29 17:55:00|28956.3|28949.3|28966.3|28959.3|28966.3|28959.3|28953.8|28946.8|35
1635530400000|2021-10-29 18:00:00|28963.8|28956.8|28971.3|28964.3|28971.3|28964.3|28956.3|28949.3|97
1635530700000|2021-10-29 18:05:00|28968.8|28961.8|28971.3|28964.3|28971.3|28964.3|28966.3|28959.3|18
1635531000000|2021-10-29 18:10:00|28968.8|28961.8|28951.3|28944.3|28971.3|28964.3|28951.3|28944.3|33
1635531300000|2021-10-29 18:15:00|28953.8|28946.8|28941.3|28934.3|28956.3|28949.3|28941.3|28934.3|74
1635531600000|2021-10-29 18:20:00|28943.8|28936.8|28916.3|28909.3|28946.3|28939.3|28916.3|28909.3|150
1635531900000|2021-10-29 18:25:00|28911.3|28904.3|28916.3|28909.3|28923.8|28916.8|28896.3|28889.3|121
1635532200000|2021-10-29 18:30:00|28911.3|28904.3|28911.3|28904.3|28921.3|28914.3|28906.3|28899.3|110
1635532500000|2021-10-29 18:35:00|28916.3|28909.3|28921.3|28914.3|28931.3|28924.3|28916.3|28909.3|66
1635532800000|2021-10-29 18:40:00|28923.8|28916.8|28936.3|28929.3|28938.8|28931.8|28921.3|28914.3|67
1635533100000|2021-10-29 18:45:00|28941.3|28934.3|28941.3|28934.3|28941.3|28934.3|28923.8|28916.8|47
1635533400000|2021-10-29 18:50:00|28938.8|28931.8|28938.8|28931.8|28946.3|28939.3|28931.3|28924.3|45
1635533700000|2021-10-29 18:55:00|28936.3|28929.3|28921.3|28914.3|28946.3|28939.3|28918.8|28911.8|99
1635534000000|2021-10-29 19:00:00|28916.3|28909.3|28921.3|28914.3|28926.3|28919.3|28911.3|28904.3|89
1635534300000|2021-10-29 19:05:00|28926.3|28919.3|28928.8|28921.8|28931.3|28924.3|28921.3|28914.3|72
1635534600000|2021-10-29 19:10:00|28926.3|28919.3|28933.8|28926.8|28936.3|28929.3|28921.3|28914.3|35
1635534900000|2021-10-29 19:15:00|28936.3|28929.3|28921.3|28914.3|28936.3|28929.3|28906.3|28899.3|71
1635535200000|2021-10-29 19:20:00|28923.8|28916.8|28911.3|28904.3|28931.3|28924.3|28911.3|28904.3|62
1635535500000|2021-10-29 19:25:00|28913.8|28906.8|28916.3|28909.3|28926.3|28919.3|28911.3|28904.3|56
1635535800000|2021-10-29 19:30:00|28913.8|28906.8|28923.8|28916.8|28926.3|28919.3|28896.3|28889.3|220
1635536100000|2021-10-29 19:35:00|28921.3|28914.3|28946.3|28939.3|28956.3|28949.3|28921.3|28914.3|146
1635536400000|2021-10-29 19:40:00|28951.3|28944.3|28966.3|28959.3|28971.3|28964.3|28948.8|28941.8|46
1635536700000|2021-10-29 19:45:00|28963.8|28956.8|28973.8|28966.8|28986.3|28979.3|28961.3|28954.3|143
1635537000000|2021-10-29 19:50:00|28971.3|28964.3|29006.3|28999.3|29011.3|29004.3|28961.3|28954.3|320
1635537300000|2021-10-29 19:55:00|29001.3|28994.3|28996.3|28989.3|29011.3|29004.3|28986.3|28979.3|532
1635537600000|2021-10-29 20:00:00|28993.8|28986.8|29048.8|29041.8|29051.3|29044.3|28986.3|28979.3|419
1635537900000|2021-10-29 20:05:00|29051.3|29044.3|29046.3|29039.3|29056.3|29049.3|29026.3|29019.3|450
1635538200000|2021-10-29 20:10:00|29043.8|29036.8|29043.8|29036.8|29053.8|29046.8|29038.8|29031.8|55
1635538500000|2021-10-29 20:15:00|29047.8|29032.8|29047.8|29032.8|29050.3|29035.3|29045.3|29030.3|2
1635538800000|2021-10-29 20:20:00|29050.3|29035.3|29032.8|29017.8|29050.3|29035.3|29030.3|29015.3|29
1635539100000|2021-10-29 20:25:00|29027.8|29012.8|29022.8|29007.8|29027.8|29012.8|29020.3|29005.3|10
1635539400000|2021-10-29 20:30:00|29025.3|29010.3|29042.8|29027.8|29047.8|29032.8|29022.8|29007.8|44
1635539700000|2021-10-29 20:35:00|29045.3|29030.3|29045.3|29030.3|29050.3|29035.3|29040.3|29025.3|10
1635540000000|2021-10-29 20:40:00|29050.3|29035.3|29047.8|29032.8|29050.3|29035.3|29042.8|29027.8|4
1635540300000|2021-10-29 20:45:00|29045.3|29030.3|29032.8|29017.8|29045.3|29030.3|29020.3|29005.3|19
1635540600000|2021-10-29 20:50:00|29027.8|29012.8|29045.3|29030.3|29047.8|29032.8|29027.8|29012.8|32
1635540900000|2021-10-29 20:55:00|29050.3|29035.3|29070.3|29055.3|29070.3|29055.3|29042.8|29027.8|50
1635717600000|2021-10-31 22:00:00|29180.3|29165.3|29292.8|29277.8|29305.3|29290.3|29162.8|29147.8|903
1635717900000|2021-10-31 22:05:00|29295.3|29280.3|29380.3|29365.3|29380.3|29365.3|29295.3|29280.3|337
1635718200000|2021-10-31 22:10:00|29385.3|29370.3|29372.8|29357.8|29452.8|29437.8|29372.8|29357.8|321
1635718500000|2021-10-31 22:15:00|29370.3|29355.3|29410.3|29395.3|29410.3|29395.3|29355.3|29340.3|49
1635718800000|2021-10-31 22:20:00|29412.8|29397.8|29422.8|29407.8|29422.8|29407.8|29412.8|29397.8|9
1635719100000|2021-10-31 22:25:00|29420.3|29405.3|29432.8|29417.8|29435.3|29420.3|29417.8|29402.8|43
1635719400000|2021-10-31 22:30:00|29435.3|29420.3|29390.3|29375.3|29435.3|29420.3|29387.8|29372.8|74
1635719700000|2021-10-31 22:35:00|29392.8|29377.8|29402.8|29387.8|29405.3|29390.3|29390.3|29375.3|14
1635720000000|2021-10-31 22:40:00|29400.3|29385.3|29405.3|29390.3|29405.3|29390.3|29397.8|29382.8|15
1635720300000|2021-10-31 22:45:00|29415.3|29400.3|29455.3|29440.3|29462.8|29447.8|29415.3|29400.3|89
1635720600000|2021-10-31 22:50:00|29447.8|29432.8|29460.3|29445.3|29465.3|29450.3|29445.3|29430.3|53
1635720900000|2021-10-31 22:55:00|29452.8|29437.8|29450.3|29435.3|29470.3|29455.3|29442.8|29427.8|81
1635721200000|2021-10-31 23:00:00|29455.3|29440.3|29445.3|29430.3|29465.3|29450.3|29425.3|29410.3|89
1635721500000|2021-10-31 23:05:00|29440.3|29425.3|29490.3|29475.3|29490.3|29475.3|29435.3|29420.3|105
1635721800000|2021-10-31 23:10:00|29480.3|29465.3|29480.3|29465.3|29490.3|29475.3|29467.8|29452.8|196
1635722100000|2021-10-31 23:15:00|29490.3|29475.3|29465.3|29450.3|29490.3|29475.3|29440.3|29425.3|154
1635722400000|2021-10-31 23:20:00|29472.8|29457.8|29422.8|29407.8|29480.3|29465.3|29417.8|29402.8|71
1635722700000|2021-10-31 23:25:00|29420.3|29405.3|29400.3|29385.3|29432.8|29417.8|29395.3|29380.3|54
1635723000000|2021-10-31 23:30:00|29407.8|29392.8|29421.3|29414.3|29423.8|29416.8|29363.8|29356.8|10095
1635723300000|2021-10-31 23:35:00|29416.3|29409.3|29396.3|29389.3|29421.3|29414.3|29391.3|29384.3|288
1635723600000|2021-10-31 23:40:00|29398.8|29391.8|29416.3|29409.3|29421.3|29414.3|29386.3|29379.3|360
1635723900000|2021-10-31 23:45:00|29411.3|29404.3|29436.3|29429.3|29451.3|29444.3|29411.3|29404.3|1069
1635724200000|2021-10-31 23:50:00|29438.8|29431.8|29451.3|29444.3|29476.3|29469.3|29436.3|29429.3|600
1635724500000|2021-10-31 23:55:00|29453.8|29446.8|29458.8|29451.8|29476.3|29469.3|29451.3|29444.3|514
1635724800000|2021-11-01 00:00:00|29456.3|29449.3|29406.3|29399.3|29501.3|29494.3|29396.3|29389.3|3211
1635725100000|2021-11-01 00:05:00|29411.3|29404.3|29473.8|29466.8|29491.3|29484.3|29411.3|29404.3|2138
1635725400000|2021-11-01 00:10:00|29476.3|29469.3|29541.3|29534.3|29561.3|29554.3|29466.3|29459.3|1804
1635725700000|2021-11-01 00:15:00|29546.3|29539.3|29631.3|29624.3|29643.8|29636.8|29546.3|29539.3|2420
1635726000000|2021-11-01 00:20:00|29633.8|29626.8|29551.3|29544.3|29646.3|29639.3|29536.3|29529.3|1587
1635726300000|2021-11-01 00:25:00|29553.8|29546.8|29576.3|29569.3|29608.8|29601.8|29553.8|29546.8|971
1635726600000|2021-11-01 00:30:00|29573.8|29566.8|29581.3|29574.3|29608.8|29601.8|29566.3|29559.3|772
1635726900000|2021-11-01 00:35:00|29578.8|29571.8|29561.3|29554.3|29596.3|29589.3|29551.3|29544.3|641
1635727200000|2021-11-01 00:40:00|29558.8|29551.8|29581.3|29574.3|29598.8|29591.8|29551.3|29544.3|567
1635727500000|2021-11-01 00:45:00|29583.8|29576.8|29591.3|29584.3|29611.3|29604.3|29581.3|29574.3|536
1635727800000|2021-11-01 00:50:00|29593.8|29586.8|29581.3|29574.3|29611.3|29604.3|29581.3|29574.3|422
1635728100000|2021-11-01 00:55:00|29583.8|29576.8|29598.8|29591.8|29606.3|29599.3|29581.3|29574.3|507
1635728400000|2021-11-01 01:00:00|29601.3|29594.3|29556.3|29549.3|29608.8|29601.8|29556.3|29549.3|703
1635728700000|2021-11-01 01:05:00|29561.3|29554.3|29561.3|29554.3|29573.8|29566.8|29546.3|29539.3|466
1635729000000|2021-11-01 01:10:00|29563.8|29556.8|29548.8|29541.8|29566.3|29559.3|29546.3|29539.3|277
1635729300000|2021-11-01 01:15:00|29546.3|29539.3|29476.3|29469.3|29556.3|29549.3|29461.3|29454.3|1163
1635729600000|2021-11-01 01:20:00|29478.8|29471.8|29466.3|29459.3|29503.8|29496.8|29466.3|29459.3|483
1635729900000|2021-11-01 01:25:00|29468.8|29461.8|29471.3|29464.3|29473.8|29466.8|29461.3|29454.3|335
1635730200000|2021-11-01 01:30:00|29466.3|29459.3|29498.8|29491.8|29501.3|29494.3|29461.3|29454.3|697
1635730500000|2021-11-01 01:35:00|29496.3|29489.3|29511.3|29504.3|29511.3|29504.3|29481.3|29474.3|583
1635730800000|2021-11-01 01:40:00|29506.3|29499.3|29531.3|29524.3|29533.8|29526.8|29496.3|29489.3|534
1635731100000|2021-11-01 01:45:00|29533.8|29526.8|29531.3|29524.3|29558.8|29551.8|29526.3|29519.3|636
1635731400000|2021-11-01 01:50:00|29533.8|29526.8|29551.3|29544.3|29556.3|29549.3|29533.8|29526.8|391
1635731700000|2021-11-01 01:55:00|29553.8|29546.8|29538.8|29531.8|29556.3|29549.3|29536.3|29529.3|315
1635732000000|2021-11-01 02:00:00|29536.3|29529.3|29551.3|29544.3|29551.3|29544.3|29536.3|29529.3|292
1635732300000|2021-11-01 02:05:00|29548.8|29541.8|29576.3|29569.3|29581.3|29574.3|29541.3|29534.3|613
1635732600000|2021-11-01 02:10:00|29578.8|29571.8|29586.3|29579.3|29591.3|29584.3|29571.3|29564.3|429
1635732900000|2021-11-01 02:15:00|29591.3|29584.3|29536.3|29529.3|29591.3|29584.3|29533.8|29526.8|450
1635733200000|2021-11-01 02:20:00|29533.8|29526.8|29511.3|29504.3|29551.3|29544.3|29508.8|29501.8|500
1635733500000|2021-11-01 02:25:00|29508.8|29501.8|29538.8|29531.8|29543.8|29536.8|29508.8|29501.8|172
1635733800000|2021-11-01 02:30:00|29541.3|29534.3|29521.3|29514.3|29548.8|29541.8|29516.3|29509.3|373
1635734100000|2021-11-01 02:35:00|29518.8|29511.8|29486.3|29479.3|29521.3|29514.3|29481.3|29474.3|273
1635734400000|2021-11-01 02:40:00|29483.8|29476.8|29496.3|29489.3|29506.3|29499.3|29478.8|29471.8|214
1635734700000|2021-11-01 02:45:00|29501.3|29494.3|29496.3|29489.3|29506.3|29499.3|29491.3|29484.3|143
1635735000000|2021-11-01 02:50:00|29491.3|29484.3|29481.3|29474.3|29496.3|29489.3|29481.3|29474.3|145
1635735300000|2021-11-01 02:55:00|29483.8|29476.8|29501.3|29494.3|29508.8|29501.8|29481.3|29474.3|145
1635735600000|2021-11-01 03:00:00|29503.8|29496.8|29536.3|29529.3|29536.3|29529.3|29501.3|29494.3|439
1635735900000|2021-11-01 03:05:00|29538.8|29531.8|29536.3|29529.3|29546.3|29539.3|29528.8|29521.8|372
1635736200000|2021-11-01 03:10:00|29538.8|29531.8|29551.3|29544.3|29553.8|29546.8|29536.3|29529.3|141
1635736500000|2021-11-01 03:15:00|29546.3|29539.3|29536.3|29529.3|29546.3|29539.3|29531.3|29524.3|148
1635736800000|2021-11-01 03:20:00|29541.3|29534.3|29536.3|29529.3|29541.3|29534.3|29533.8|29526.8|65
1635737100000|2021-11-01 03:25:00|29533.8|29526.8|29541.3|29534.3|29541.3|29534.3|29533.8|29526.8|134
1635737400000|2021-11-01 03:30:00|29546.3|29539.3|29566.3|29559.3|29571.3|29564.3|29531.3|29524.3|425
1635737700000|2021-11-01 03:35:00|29571.3|29564.3|29546.3|29539.3|29573.8|29566.8|29546.3|29539.3|237
1635738000000|2021-11-01 03:40:00|29548.8|29541.8|29546.3|29539.3|29551.3|29544.3|29541.3|29534.3|135
1635738300000|2021-11-01 03:45:00|29548.8|29541.8|29578.8|29571.8|29581.3|29574.3|29546.3|29539.3|179
1635738600000|2021-11-01 03:50:00|29581.3|29574.3|29566.3|29559.3|29581.3|29574.3|29566.3|29559.3|277
1635738900000|2021-11-01 03:55:00|29568.8|29561.8|29581.3|29574.3|29583.8|29576.8|29566.3|29559.3|257
1635739200000|2021-11-01 04:00:00|29578.8|29571.8|29586.3|29579.3|29591.3|29584.3|29571.3|29564.3|450
1635739500000|2021-11-01 04:05:00|29588.8|29581.8|29583.8|29576.8|29596.3|29589.3|29576.3|29569.3|461
1635739800000|2021-11-01 04:10:00|29586.3|29579.3|29581.3|29574.3|29586.3|29579.3|29581.3|29574.3|325
1635740100000|2021-11-01 04:15:00|29583.8|29576.8|29561.3|29554.3|29583.8|29576.8|29558.8|29551.8|257
1635740400000|2021-11-01 04:20:00|29566.3|29559.3|29556.3|29549.3|29571.3|29564.3|29556.3|29549.3|149
1635740700000|2021-11-01 04:25:00|29558.8|29551.8|29571.3|29564.3|29571.3|29564.3|29543.8|29536.8|345
1635741000000|2021-11-01 04:30:00|29566.3|29559.3|29571.3|29564.3|29586.3|29579.3|29566.3|29559.3|432
1635741300000|2021-11-01 04:35:00|29573.8|29566.8|29581.3|29574.3|29591.3|29584.3|29571.3|29564.3|237
1635741600000|2021-11-01 04:40:00|29578.8|29571.8|29586.3|29579.3|29588.8|29581.8|29576.3|29569.3|99
1635741900000|2021-11-01 04:45:00|29581.3|29574.3|29596.3|29589.3|29603.8|29596.8|29581.3|29574.3|367
1635742200000|2021-11-01 04:50:00|29598.8|29591.8|29596.3|29589.3|29601.3|29594.3|29583.8|29576.8|134
1635742500000|2021-11-01 04:55:00|29601.3|29594.3|29596.3|29589.3|29606.3|29599.3|29586.3|29579.3|213
1635742800000|2021-11-01 05:00:00|29598.8|29591.8|29621.3|29614.3|29621.3|29614.3|29598.8|29591.8|386
1635743100000|2021-11-01 05:05:00|29616.3|29609.3|29596.3|29589.3|29621.3|29614.3|29596.3|29589.3|325
1635743400000|2021-11-01 05:10:00|29598.8|29591.8|29611.3|29604.3|29616.3|29609.3|29596.3|29589.3|225
1635743700000|2021-11-01 05:15:00|29606.3|29599.3|29616.3|29609.3|29626.3|29619.3|29601.3|29594.3|675
1635744000000|2021-11-01 05:20:00|29621.3|29614.3|29626.3|29619.3|29631.3|29624.3|29616.3|29609.3|271
1635744300000|2021-11-01 05:25:00|29631.3|29624.3|29636.3|29629.3|29638.8|29631.8|29611.3|29604.3|566
1635744600000|2021-11-01 05:30:00|29631.3|29624.3|29636.3|29629.3|29641.3|29634.3|29631.3|29624.3|291
1635744900000|2021-11-01 05:35:00|29638.8|29631.8|29648.8|29641.8|29656.3|29649.3|29636.3|29629.3|698
1635745200000|2021-11-01 05:40:00|29651.3|29644.3|29641.3|29634.3|29671.3|29664.3|29641.3|29634.3|518
1635745500000|2021-11-01 05:45:00|29636.3|29629.3|29636.3|29629.3|29641.3|29634.3|29616.3|29609.3|672
1635745800000|2021-11-01 05:50:00|29641.3|29634.3|29641.3|29634.3|29646.3|29639.3|29631.3|29624.3|1008
1635746100000|2021-11-01 05:55:00|29638.8|29631.8|29641.3|29634.3|29648.8|29641.8|29628.8|29621.8|1861
1635746400000|2021-11-01 06:00:00|29651.3|29644.3|29626.3|29619.3|29656.3|29649.3|29606.3|29599.3|3810
1635746700000|2021-11-01 06:05:00|29628.8|29621.8|29628.8|29621.8|29646.3|29639.3|29616.3|29609.3|1340
1635747000000|2021-11-01 06:10:00|29631.3|29624.3|29556.3|29549.3|29631.3|29624.3|29536.3|29529.3|1263
1635747300000|2021-11-01 06:15:00|29551.3|29544.3|29551.3|29544.3|29566.3|29559.3|29543.8|29536.8|579
1635747600000|2021-11-01 06:20:00|29548.8|29541.8|29543.8|29536.8|29551.3|29544.3|29531.3|29524.3|389
1635747900000|2021-11-01 06:25:00|29541.3|29534.3|29548.8|29541.8|29561.3|29554.3|29541.3|29534.3|209
1635748200000|2021-11-01 06:30:00|29553.8|29546.8|29546.3|29539.3|29561.3|29554.3|29546.3|29539.3|86
1635748500000|2021-11-01 06:35:00|29548.8|29541.8|29553.8|29546.8|29556.3|29549.3|29546.3|29539.3|80
1635748800000|2021-11-01 06:40:00|29551.3|29544.3|29556.3|29549.3|29561.3|29554.3|29551.3|29544.3|23
1635749100000|2021-11-01 06:45:00|29551.3|29544.3|29556.3|29549.3|29561.3|29554.3|29531.3|29524.3|154
1635749400000|2021-11-01 06:50:00|29558.8|29551.8|29556.3|29549.3|29566.3|29559.3|29556.3|29549.3|37
1635749700000|2021-11-01 06:55:00|29551.3|29544.3|29563.8|29556.8|29566.3|29559.3|29551.3|29544.3|68
1635750000000|2021-11-01 07:00:00|29566.3|29559.3|29558.8|29551.8|29583.8|29576.8|29556.3|29549.3|164
1635750300000|2021-11-01 07:05:00|29561.3|29554.3|29561.3|29554.3|29573.8|29566.8|29556.3|29549.3|152
1635750600000|2021-11-01 07:10:00|29566.3|29559.3|29571.3|29564.3|29576.3|29569.3|29566.3|29559.3|41
1635750900000|2021-11-01 07:15:00|29566.3|29559.3|29576.3|29569.3|29576.3|29569.3|29566.3|29559.3|33
1635751200000|2021-11-01 07:20:00|29571.3|29564.3|29566.3|29559.3|29571.3|29564.3|29563.8|29556.8|42
1635751500000|2021-11-01 07:25:00|29561.3|29554.3|29581.3|29574.3|29586.3|29579.3|29561.3|29554.3|142
1635751800000|2021-11-01 07:30:00|29576.3|29569.3|29586.3|29579.3|29591.3|29584.3|29571.3|29564.3|191
1635752100000|2021-11-01 07:35:00|29581.3|29574.3|29601.3|29594.3|29603.8|29596.8|29576.3|29569.3|186
1635752400000|2021-11-01 07:40:00|29603.8|29596.8|29601.3|29594.3|29606.3|29599.3|29596.3|29589.3|55
1635752700000|2021-11-01 07:45:00|29603.8|29596.8|29611.3|29604.3|29611.3|29604.3|29593.8|29586.8|69
1635753000000|2021-11-01 07:50:00|29608.8|29601.8|29606.3|29599.3|29616.3|29609.3|29606.3|29599.3|110
1635753300000|2021-11-01 07:55:00|29611.3|29604.3|29601.3|29594.3|29611.3|29604.3|29591.3|29584.3|130
1635753600000|2021-11-01 08:00:00|29598.8|29591.8|29616.3|29609.3|29621.3|29614.3|29596.3|29589.3|276
1635753900000|2021-11-01 08:05:00|29618.8|29611.8|29613.8|29606.8|29626.3|29619.3|29608.8|29601.8|95
1635754200000|2021-11-01 08:10:00|29611.3|29604.3|29636.3|29629.3|29641.3|29634.3|29611.3|29604.3|118
1635754500000|2021-11-01 08:15:00|29641.3|29634.3|29651.3|29644.3|29666.3|29659.3|29641.3|29634.3|187
1635754800000|2021-11-01 08:20:00|29648.8|29641.8|29626.3|29619.3|29651.3|29644.3|29626.3|29619.3|301
1635755100000|2021-11-01 08:25:00|29621.3|29614.3|29621.3|29614.3|29638.8|29631.8|29601.3|29594.3|270
1635755400000|2021-11-01 08:30:00|29623.8|29616.8|29616.3|29609.3|29636.3|29629.3|29616.3|29609.3|132
1635755700000|2021-11-01 08:35:00|29618.8|29611.8|29621.3|29614.3|29636.3|29629.3|29616.3|29609.3|167
1635756000000|2021-11-01 08:40:00|29618.8|29611.8|29596.3|29589.3|29621.3|29614.3|29591.3|29584.3|142
1635756300000|2021-11-01 08:45:00|29598.8|29591.8|29601.3|29594.3|29601.3|29594.3|29586.3|29579.3|103
1635756600000|2021-11-01 08:50:00|29603.8|29596.8|29596.3|29589.3|29611.3|29604.3|29591.3|29584.3|119
1635756900000|2021-11-01 08:55:00|29593.8|29586.8|29598.8|29591.8|29606.3|29599.3|29591.3|29584.3|83
1635757200000|2021-11-01 09:00:00|29601.3|29594.3|29611.3|29604.3|29616.3|29609.3|29596.3|29589.3|327
1635757500000|2021-11-01 09:05:00|29613.8|29606.8|29621.3|29614.3|29621.3|29614.3|29611.3|29604.3|57
1635757800000|2021-11-01 09:10:00|29618.8|29611.8|29596.3|29589.3|29623.8|29616.8|29591.3|29584.3|88
1635758100000|2021-11-01 09:15:00|29598.8|29591.8|29586.3|29579.3|29603.8|29596.8|29586.3|29579.3|122
1635758400000|2021-11-01 09:20:00|29591.3|29584.3|29591.3|29584.3|29596.3|29589.3|29591.3|29584.3|81
1635758700000|2021-11-01 09:25:00|29593.8|29586.8|29596.3|29589.3|29596.3|29589.3|29581.3|29574.3|76
1635759000000|2021-11-01 09:30:00|29606.3|29599.3|29601.3|29594.3|29606.3|29599.3|29593.8|29586.8|113
1635759300000|2021-11-01 09:35:00|29596.3|29589.3|29606.3|29599.3|29608.8|29601.8|29593.8|29586.8|57
1635759600000|2021-11-01 09:40:00|29603.8|29596.8|29603.8|29596.8|29606.3|29599.3|29596.3|29589.3|70
1635759900000|2021-11-01 09:45:00|29606.3|29599.3|29603.8|29596.8|29606.3|29599.3|29596.3|29589.3|34
1635760200000|2021-11-01 09:50:00|29606.3|29599.3|29596.3|29589.3|29606.3|29599.3|29591.3|29584.3|63
1635760500000|2021-11-01 09:55:00|29591.3|29584.3|29586.3|29579.3|29596.3|29589.3|29581.3|29574.3|110
1635760800000|2021-11-01 10:00:00|29583.8|29576.8|29588.8|29581.8|29596.3|29589.3|29581.3|29574.3|46
1635761100000|2021-11-01 10:05:00|29586.3|29579.3|29588.8|29581.8|29591.3|29584.3|29581.3|29574.3|45
1635761400000|2021-11-01 10:10:00|29591.3|29584.3|29591.3|29584.3|29596.3|29589.3|29586.3|29579.3|66
1635761700000|2021-11-01 10:15:00|29596.3|29589.3|29601.3|29594.3|29601.3|29594.3|29581.3|29574.3|90
1635762000000|2021-11-01 10:20:00|29596.3|29589.3|29596.3|29589.3|29601.3|29594.3|29596.3|29589.3|56
1635762300000|2021-11-01 10:25:00|29591.3|29584.3|29601.3|29594.3|29606.3|29599.3|29591.3|29584.3|90
1635762600000|2021-11-01 10:30:00|29598.8|29591.8|29601.3|29594.3|29606.3|29599.3|29596.3|29589.3|108
1635762900000|2021-11-01 10:35:00|29606.3|29599.3|29601.3|29594.3|29606.3|29599.3|29596.3|29589.3|35
1635763200000|2021-11-01 10:40:00|29596.3|29589.3|29591.3|29584.3|29601.3|29594.3|29591.3|29584.3|34
1635763500000|2021-11-01 10:45:00|29593.8|29586.8|29596.3|29589.3|29601.3|29594.3|29591.3|29584.3|31
1635763800000|2021-11-01 10:50:00|29593.8|29586.8|29596.3|29589.3|29606.3|29599.3|29591.3|29584.3|42
1635764100000|2021-11-01 10:55:00|29598.8|29591.8|29601.3|29594.3|29601.3|29594.3|29596.3|29589.3|6
1635764400000|2021-11-01 11:00:00|29603.8|29596.8|29606.3|29599.3|29611.3|29604.3|29601.3|29594.3|42
1635764700000|2021-11-01 11:05:00|29601.3|29594.3|29611.3|29604.3|29611.3|29604.3|29596.3|29589.3|144
1635765000000|2021-11-01 11:10:00|29606.3|29599.3|29601.3|29594.3|29606.3|29599.3|29601.3|29594.3|38
1635765300000|2021-11-01 11:15:00|29596.3|29589.3|29596.3|29589.3|29601.3|29594.3|29596.3|29589.3|17
1635765600000|2021-11-01 11:20:00|29591.3|29584.3|29591.3|29584.3|29596.3|29589.3|29586.3|29579.3|55
1635765900000|2021-11-01 11:25:00|29588.8|29581.8|29586.3|29579.3|29591.3|29584.3|29586.3|29579.3|18
1635766200000|2021-11-01 11:30:00|29581.3|29574.3|29586.3|29579.3|29586.3|29579.3|29581.3|29574.3|43
1635766500000|2021-11-01 11:35:00|29583.8|29576.8|29586.3|29579.3|29591.3|29584.3|29583.8|29576.8|29
1635766800000|2021-11-01 11:40:00|29583.8|29576.8|29576.3|29569.3|29583.8|29576.8|29576.3|29569.3|59
1635767100000|2021-11-01 11:45:00|29578.8|29571.8|29581.3|29574.3|29581.3|29574.3|29576.3|29569.3|15
1635767400000|2021-11-01 11:50:00|29578.8|29571.8|29606.3|29599.3|29606.3|29599.3|29578.8|29571.8|222
1635767700000|2021-11-01 11:55:00|29601.3|29594.3|29608.8|29601.8|29611.3|29604.3|29601.3|29594.3|112
1635768000000|2021-11-01 12:00:00|29606.3|29599.3|29596.3|29589.3|29616.3|29609.3|29596.3|29589.3|66
1635768300000|2021-11-01 12:05:00|29591.3|29584.3|29591.3|29584.3|29591.3|29584.3|29586.3|29579.3|44
1635768600000|2021-11-01 12:10:00|29596.3|29589.3|29591.3|29584.3|29596.3|29589.3|29586.3|29579.3|27
1635768900000|2021-11-01 12:15:00|29588.8|29581.8|29596.3|29589.3|29596.3|29589.3|29586.3|29579.3|33
1635769200000|2021-11-01 12:20:00|29601.3|29594.3|29591.3|29584.3|29601.3|29594.3|29581.3|29574.3|224
1635769500000|2021-11-01 12:25:00|29588.8|29581.8|29591.3|29584.3|29596.3|29589.3|29583.8|29576.8|51
1635769800000|2021-11-01 12:30:00|29586.3|29579.3|29581.3|29574.3|29586.3|29579.3|29581.3|29574.3|81
1635770100000|2021-11-01 12:35:00|29586.3|29579.3|29581.3|29574.3|29588.8|29581.8|29581.3|29574.3|72
1635770400000|2021-11-01 12:40:00|29583.8|29576.8|29581.3|29574.3|29586.3|29579.3|29576.3|29569.3|209
1635770700000|2021-11-01 12:45:00|29583.8|29576.8|29581.3|29574.3|29591.3|29584.3|29581.3|29574.3|113
1635771000000|2021-11-01 12:50:00|29583.8|29576.8|29576.3|29569.3|29583.8|29576.8|29571.3|29564.3|53
1635771300000|2021-11-01 12:55:00|29571.3|29564.3|29556.3|29549.3|29576.3|29569.3|29556.3|29549.3|76
1635771600000|2021-11-01 13:00:00|29558.8|29551.8|29561.3|29554.3|29571.3|29564.3|29556.3|29549.3|56
1635771900000|2021-11-01 13:05:00|29566.3|29559.3|29561.3|29554.3|29571.3|29564.3|29556.3|29549.3|64
1635772200000|2021-11-01 13:10:00|29558.8|29551.8|29561.3|29554.3|29568.8|29561.8|29558.8|29551.8|26
1635772500000|2021-11-01 13:15:00|29566.3|29559.3|29566.3|29559.3|29566.3|29559.3|29558.8|29551.8|34
1635772800000|2021-11-01 13:20:00|29563.8|29556.8|29556.3|29549.3|29566.3|29559.3|29551.3|29544.3|87
1635773100000|2021-11-01 13:25:00|29558.8|29551.8|29556.3|29549.3|29561.3|29554.3|29553.8|29546.8|67
1635773400000|2021-11-01 13:30:00|29558.8|29551.8|29576.3|29569.3|29581.3|29574.3|29541.3|29534.3|325
1635773700000|2021-11-01 13:35:00|29571.3|29564.3|29586.3|29579.3|29591.3|29584.3|29551.3|29544.3|275
1635774000000|2021-11-01 13:40:00|29588.8|29581.8|29571.3|29564.3|29588.8|29581.8|29566.3|29559.3|165
1635774300000|2021-11-01 13:45:00|29573.8|29566.8|29571.3|29564.3|29586.3|29579.3|29563.8|29556.8|571
1635774600000|2021-11-01 13:50:00|29568.8|29561.8|29563.8|29556.8|29581.3|29574.3|29556.3|29549.3|304
1635774900000|2021-11-01 13:55:00|29561.3|29554.3|29556.3|29549.3|29568.8|29561.8|29551.3|29544.3|85
1635775200000|2021-11-01 14:00:00|29551.3|29544.3|29516.3|29509.3|29551.3|29544.3|29511.3|29504.3|690
1635775500000|2021-11-01 14:05:00|29518.8|29511.8|29541.3|29534.3|29541.3|29534.3|29516.3|29509.3|415
1635775800000|2021-11-01 14:10:00|29536.3|29529.3|29541.3|29534.3|29548.8|29541.8|29523.8|29516.8|211
1635776100000|2021-11-01 14:15:00|29546.3|29539.3|29551.3|29544.3|29558.8|29551.8|29541.3|29534.3|146
1635776400000|2021-11-01 14:20:00|29553.8|29546.8|29521.3|29514.3|29558.8|29551.8|29516.3|29509.3|216
1635776700000|2021-11-01 14:25:00|29526.3|29519.3|29528.8|29521.8|29541.3|29534.3|29521.3|29514.3|67
1635777000000|2021-11-01 14:30:00|29526.3|29519.3|29541.3|29534.3|29546.3|29539.3|29516.3|29509.3|93
1635777300000|2021-11-01 14:35:00|29543.8|29536.8|29533.8|29526.8|29546.3|29539.3|29531.3|29524.3|90
1635777600000|2021-11-01 14:40:00|29536.3|29529.3|29511.3|29504.3|29541.3|29534.3|29511.3|29504.3|139
1635777900000|2021-11-01 14:45:00|29506.3|29499.3|29516.3|29509.3|29531.3|29524.3|29506.3|29499.3|180
1635778200000|2021-11-01 14:50:00|29518.8|29511.8|29506.3|29499.3|29528.8|29521.8|29501.3|29494.3|140
1635778500000|2021-11-01 14:55:00|29511.3|29504.3|29538.8|29531.8|29541.3|29534.3|29503.8|29496.8|70
1635778800000|2021-11-01 15:00:00|29541.3|29534.3|29566.3|29559.3|29571.3|29564.3|29536.3|29529.3|120
1635779100000|2021-11-01 15:05:00|29563.8|29556.8|29561.3|29554.3|29566.3|29559.3|29556.3|29549.3|70
1635779400000|2021-11-01 15:10:00|29556.3|29549.3|29553.8|29546.8|29561.3|29554.3|29543.8|29536.8|69
1635779700000|2021-11-01 15:15:00|29551.3|29544.3|29571.3|29564.3|29571.3|29564.3|29546.3|29539.3|77
1635780000000|2021-11-01 15:20:00|29568.8|29561.8|29576.3|29569.3|29581.3|29574.3|29568.8|29561.8|86
1635780300000|2021-11-01 15:25:00|29573.8|29566.8|29561.3|29554.3|29576.3|29569.3|29556.3|29549.3|62
1635780600000|2021-11-01 15:30:00|29563.8|29556.8|29596.3|29589.3|29596.3|29589.3|29563.8|29556.8|239
1635780900000|2021-11-01 15:35:00|29593.8|29586.8|29576.3|29569.3|29596.3|29589.3|29571.3|29564.3|90
1635781200000|2021-11-01 15:40:00|29573.8|29566.8|29586.3|29579.3|29586.3|29579.3|29571.3|29564.3|65
1635781500000|2021-11-01 15:45:00|29583.8|29576.8|29588.8|29581.8|29596.3|29589.3|29581.3|29574.3|107
1635781800000|2021-11-01 15:50:00|29591.3|29584.3|29581.3|29574.3|29591.3|29584.3|29578.8|29571.8|102
1635782100000|2021-11-01 15:55:00|29583.8|29576.8|29591.3|29584.3|29596.3|29589.3|29581.3|29574.3|76
1635782400000|2021-11-01 16:00:00|29588.8|29581.8|29593.8|29586.8|29596.3|29589.3|29586.3|29579.3|77
1635782700000|2021-11-01 16:05:00|29591.3|29584.3|29591.3|29584.3|29598.8|29591.8|29586.3|29579.3|141
1635783000000|2021-11-01 16:10:00|29593.8|29586.8|29586.3|29579.3|29596.3|29589.3|29586.3|29579.3|159
1635783300000|2021-11-01 16:15:00|29583.8|29576.8|29578.8|29571.8|29586.3|29579.3|29576.3|29569.3|39
1635783600000|2021-11-01 16:20:00|29576.3|29569.3|29576.3|29569.3|29583.8|29576.8|29576.3|29569.3|41
1635783900000|2021-11-01 16:25:00|29573.8|29566.8|29581.3|29574.3|29581.3|29574.3|29573.8|29566.8|113
1635784200000|2021-11-01 16:30:00|29578.8|29571.8|29546.3|29539.3|29586.3|29579.3|29543.8|29536.8|163
1635784500000|2021-11-01 16:35:00|29543.8|29536.8|29556.3|29549.3|29561.3|29554.3|29536.3|29529.3|100
1635784800000|2021-11-01 16:40:00|29558.8|29551.8|29561.3|29554.3|29566.3|29559.3|29556.3|29549.3|40
1635785100000|2021-11-01 16:45:00|29558.8|29551.8|29571.3|29564.3|29571.3|29564.3|29556.3|29549.3|102
1635785400000|2021-11-01 16:50:00|29568.8|29561.8|29566.3|29559.3|29573.8|29566.8|29561.3|29554.3|68
1635785700000|2021-11-01 16:55:00|29571.3|29564.3|29571.3|29564.3|29571.3|29564.3|29566.3|29559.3|56
1635786000000|2021-11-01 17:00:00|29573.8|29566.8|29563.8|29556.8|29578.8|29571.8|29561.3|29554.3|231
1635786300000|2021-11-01 17:05:00|29561.3|29554.3|29561.3|29554.3|29576.3|29569.3|29561.3|29554.3|86
1635786600000|2021-11-01 17:10:00|29556.3|29549.3|29566.3|29559.3|29566.3|29559.3|29551.3|29544.3|113
1635786900000|2021-11-01 17:15:00|29568.8|29561.8|29566.3|29559.3|29571.3|29564.3|29561.3|29554.3|121
1635787200000|2021-11-01 17:20:00|29563.8|29556.8|29538.8|29531.8|29566.3|29559.3|29533.8|29526.8|36
1635787500000|2021-11-01 17:25:00|29536.3|29529.3|29531.3|29524.3|29543.8|29536.8|29528.8|29521.8|66
1635787800000|2021-11-01 17:30:00|29528.8|29521.8|29526.3|29519.3|29531.3|29524.3|29516.3|29509.3|92
1635788100000|2021-11-01 17:35:00|29523.8|29516.8|29531.3|29524.3|29536.3|29529.3|29521.3|29514.3|71
1635788400000|2021-11-01 17:40:00|29526.3|29519.3|29508.8|29501.8|29526.3|29519.3|29506.3|29499.3|176
1635788700000|2021-11-01 17:45:00|29506.3|29499.3|29501.3|29494.3|29516.3|29509.3|29501.3|29494.3|162
1635789000000|2021-11-01 17:50:00|29496.3|29489.3|29486.3|29479.3|29503.8|29496.8|29483.8|29476.8|316
1635789300000|2021-11-01 17:55:00|29483.8|29476.8|29486.3|29479.3|29496.3|29489.3|29481.3|29474.3|68
1635789600000|2021-11-01 18:00:00|29488.8|29481.8|29461.3|29454.3|29496.3|29489.3|29461.3|29454.3|173
1635789900000|2021-11-01 18:05:00|29466.3|29459.3|29446.3|29439.3|29468.8|29461.8|29421.3|29414.3|446
1635790200000|2021-11-01 18:10:00|29441.3|29434.3|29431.3|29424.3|29458.8|29451.8|29431.3|29424.3|268
1635790500000|2021-11-01 18:15:00|29433.8|29426.8|29411.3|29404.3|29436.3|29429.3|29401.3|29394.3|219
1635790800000|2021-11-01 18:20:00|29408.8|29401.8|29433.8|29426.8|29436.3|29429.3|29408.8|29401.8|256
1635791100000|2021-11-01 18:25:00|29431.3|29424.3|29433.8|29426.8|29441.3|29434.3|29423.8|29416.8|253
1635791400000|2021-11-01 18:30:00|29431.3|29424.3|29456.3|29449.3|29456.3|29449.3|29431.3|29424.3|98
1635791700000|2021-11-01 18:35:00|29451.3|29444.3|29461.3|29454.3|29471.3|29464.3|29451.3|29444.3|95
1635792000000|2021-11-01 18:40:00|29463.8|29456.8|29481.3|29474.3|29483.8|29476.8|29461.3|29454.3|86
1635792300000|2021-11-01 18:45:00|29483.8|29476.8|29486.3|29479.3|29488.8|29481.8|29481.3|29474.3|102
1635792600000|2021-11-01 18:50:00|29483.8|29476.8|29466.3|29459.3|29486.3|29479.3|29461.3|29454.3|65
1635792900000|2021-11-01 18:55:00|29471.3|29464.3|29466.3|29459.3|29481.3|29474.3|29466.3|29459.3|42
1635793200000|2021-11-01 19:00:00|29461.3|29454.3|29471.3|29464.3|29471.3|29464.3|29456.3|29449.3|105
1635793500000|2021-11-01 19:05:00|29476.3|29469.3|29471.3|29464.3|29476.3|29469.3|29466.3|29459.3|58
1635793800000|2021-11-01 19:10:00|29466.3|29459.3|29486.3|29479.3|29491.3|29484.3|29466.3|29459.3|99
1635794100000|2021-11-01 19:15:00|29481.3|29474.3|29461.3|29454.3|29481.3|29474.3|29461.3|29454.3|108
1635794400000|2021-11-01 19:20:00|29463.8|29456.8|29496.3|29489.3|29501.3|29494.3|29451.3|29444.3|141
1635794700000|2021-11-01 19:25:00|29501.3|29494.3|29493.8|29486.8|29506.3|29499.3|29486.3|29479.3|114
1635795000000|2021-11-01 19:30:00|29491.3|29484.3|29518.8|29511.8|29521.3|29514.3|29486.3|29479.3|217
1635795300000|2021-11-01 19:35:00|29516.3|29509.3|29498.8|29491.8|29526.3|29519.3|29496.3|29489.3|167
1635795600000|2021-11-01 19:40:00|29496.3|29489.3|29501.3|29494.3|29506.3|29499.3|29488.8|29481.8|63
1635795900000|2021-11-01 19:45:00|29503.8|29496.8|29511.3|29504.3|29516.3|29509.3|29496.3|29489.3|62
1635796200000|2021-11-01 19:50:00|29516.3|29509.3|29541.3|29534.3|29551.3|29544.3|29516.3|29509.3|428
1635796500000|2021-11-01 19:55:00|29546.3|29539.3|29571.3|29564.3|29581.3|29574.3|29541.3|29534.3|386
1635796800000|2021-11-01 20:00:00|29566.3|29559.3|29556.3|29549.3|29571.3|29564.3|29553.8|29546.8|150
1635797100000|2021-11-01 20:05:00|29553.8|29546.8|29548.8|29541.8|29563.8|29556.8|29548.8|29541.8|40
1635797400000|2021-11-01 20:10:00|29546.3|29539.3|29548.8|29541.8|29551.3|29544.3|29541.3|29534.3|42
1635797700000|2021-11-01 20:15:00|29552.8|29537.8|29547.8|29532.8|29552.8|29537.8|29542.8|29527.8|8
1635798000000|2021-11-01 20:20:00|29545.3|29530.3|29542.8|29527.8|29545.3|29530.3|29532.8|29517.8|9
1635798300000|2021-11-01 20:25:00|29540.3|29525.3|29550.3|29535.3|29550.3|29535.3|29540.3|29525.3|5
1635798600000|2021-11-01 20:30:00|29547.8|29532.8|29545.3|29530.3|29547.8|29532.8|29545.3|29530.3|4
1635798900000|2021-11-01 20:35:00|29547.8|29532.8|29550.3|29535.3|29550.3|29535.3|29545.3|29530.3|3
1635799200000|2021-11-01 20:40:00|29552.8|29537.8|29545.3|29530.3|29552.8|29537.8|29542.8|29527.8|5
1635799500000|2021-11-01 20:45:00|29547.8|29532.8|29557.8|29542.8|29560.3|29545.3|29542.8|29527.8|24
1635799800000|2021-11-01 20:50:00|29555.3|29540.3|29557.8|29542.8|29557.8|29542.8|29555.3|29540.3|16
1635800100000|2021-11-01 20:55:00|29560.3|29545.3|29573|29543|29574.1|29557.8|29555.3|29540.3|29
1635800400000|2021-11-01 21:00:00|29572.4|29542.4|29574.8|29544.8|29574.8|29544.8|29572.4|29542.4|0
1635800700000|2021-11-01 21:05:00|29574.7|29544.7|29573.6|29543.6|29574.9|29544.9|29573.2|29543.2|0
1635801000000|2021-11-01 21:10:00|29573.4|29543.4|29572|29542|29573.8|29543.8|29571.6|29541.6|0
1635801300000|2021-11-01 21:15:00|29572.1|29542.1|29573.2|29543.2|29573.3|29543.3|29571.7|29541.7|0
1635801600000|2021-11-01 21:20:00|29573.3|29543.3|29573.3|29543.3|29573.6|29543.6|29572.7|29542.7|0
1635801900000|2021-11-01 21:25:00|29571.1|29541.1|29573|29543|29573.2|29543.2|29571.1|29541.1|0
1635802200000|2021-11-01 21:30:00|29572.5|29542.5|29574.1|29544.1|29574.1|29544.1|29572.5|29542.5|0
1635802500000|2021-11-01 21:35:00|29574.3|29544.3|29571.1|29541.1|29574.3|29544.3|29571|29541|0
1635802800000|2021-11-01 21:40:00|29571.5|29541.5|29571|29541|29571.5|29541.5|29570.7|29540.7|0
1635803100000|2021-11-01 21:45:00|29571.2|29541.2|29571.7|29541.7|29572|29542|29571.2|29541.2|0
1635803400000|2021-11-01 21:50:00|29571.9|29541.9|29573|29543|29573|29543|29571.7|29541.7|0
1635803700000|2021-11-01 21:55:00|29573.1|29543.1|29572.9|29542.9|29574.5|29544.5|29572.9|29542.9|0
1635804000000|2021-11-01 22:00:00|29576.8|29546.8|29537.8|29522.8|29577.9|29547.9|29535.3|29520.3|13
1635804600000|2021-11-01 22:10:00|29535.3|29520.3|29532.8|29517.8|29537.8|29522.8|29532.8|29517.8|1
1635804900000|2021-11-01 22:15:00|29530.3|29515.3|29537.8|29522.8|29537.8|29522.8|29530.3|29515.3|3
1635805200000|2021-11-01 22:20:00|29540.3|29525.3|29542.8|29527.8|29542.8|29527.8|29540.3|29525.3|1
1635805500000|2021-11-01 22:25:00|29545.3|29530.3|29557.8|29542.8|29557.8|29542.8|29545.3|29530.3|2
1635805800000|2021-11-01 22:30:00|29555.3|29540.3|29550.3|29535.3|29560.3|29545.3|29550.3|29535.3|13
1635806100000|2021-11-01 22:35:00|29545.3|29530.3|29545.3|29530.3|29555.3|29540.3|29540.3|29525.3|10
1635806400000|2021-11-01 22:40:00|29555.3|29540.3|29555.3|29540.3|29557.8|29542.8|29555.3|29540.3|10
1635806700000|2021-11-01 22:45:00|29550.3|29535.3|29550.3|29535.3|29550.3|29535.3|29550.3|29535.3|6
1635807000000|2021-11-01 22:50:00|29547.8|29532.8|29560.3|29545.3|29560.3|29545.3|29545.3|29530.3|18
1635807300000|2021-11-01 22:55:00|29555.3|29540.3|29555.3|29540.3|29560.3|29545.3|29555.3|29540.3|2
1635807600000|2021-11-01 23:00:00|29560.3|29545.3|29540.3|29525.3|29590.3|29575.3|29540.3|29525.3|234
1635807900000|2021-11-01 23:05:00|29530.3|29515.3|29537.8|29522.8|29545.3|29530.3|29520.3|29505.3|46
1635808200000|2021-11-01 23:10:00|29535.3|29520.3|29500.3|29485.3|29535.3|29520.3|29500.3|29485.3|34
1635808500000|2021-11-01 23:15:00|29507.8|29492.8|29520.3|29505.3|29532.8|29517.8|29485.3|29470.3|117
1635808800000|2021-11-01 23:20:00|29515.3|29500.3|29500.3|29485.3|29535.3|29520.3|29482.8|29467.8|156
1635809100000|2021-11-01 23:25:00|29505.3|29490.3|29502.8|29487.8|29510.3|29495.3|29497.8|29482.8|34
1635809400000|2021-11-01 23:30:00|29500.3|29485.3|29526.3|29519.3|29528.8|29521.8|29478.8|29471.8|12645
1635809700000|2021-11-01 23:35:00|29531.3|29524.3|29503.8|29496.8|29531.3|29524.3|29501.3|29494.3|78
1635810000000|2021-11-01 23:40:00|29501.3|29494.3|29496.3|29489.3|29501.3|29494.3|29468.8|29461.8|272
1635810300000|2021-11-01 23:45:00|29501.3|29494.3|29546.3|29539.3|29561.3|29554.3|29501.3|29494.3|469
1635810600000|2021-11-01 23:50:00|29548.8|29541.8|29531.3|29524.3|29548.8|29541.8|29511.3|29504.3|227
1635810900000|2021-11-01 23:55:00|29536.3|29529.3|29491.3|29484.3|29536.3|29529.3|29483.8|29476.8|545
1635811200000|2021-11-02 00:00:00|29493.8|29486.8|29566.3|29559.3|29601.3|29594.3|29491.3|29484.3|1472
1635811500000|2021-11-02 00:05:00|29571.3|29564.3|29556.3|29549.3|29591.3|29584.3|29536.3|29529.3|758
1635811800000|2021-11-02 00:10:00|29558.8|29551.8|29521.3|29514.3|29558.8|29551.8|29496.3|29489.3|789
1635812100000|2021-11-02 00:15:00|29523.8|29516.8|29531.3|29524.3|29553.8|29546.8|29518.8|29511.8|669
1635812400000|2021-11-02 00:20:00|29528.8|29521.8|29556.3|29549.3|29561.3|29554.3|29528.8|29521.8|215
1635812700000|2021-11-02 00:25:00|29561.3|29554.3|29563.8|29556.8|29576.3|29569.3|29551.3|29544.3|293
1635813000000|2021-11-02 00:30:00|29561.3|29554.3|29566.3|29559.3|29581.3|29574.3|29556.3|29549.3|244
1635813300000|2021-11-02 00:35:00|29563.8|29556.8|29551.3|29544.3|29571.3|29564.3|29546.3|29539.3|281
1635813600000|2021-11-02 00:40:00|29548.8|29541.8|29563.8|29556.8|29571.3|29564.3|29543.8|29536.8|311
1635813900000|2021-11-02 00:45:00|29561.3|29554.3|29561.3|29554.3|29571.3|29564.3|29546.3|29539.3|360
1635814200000|2021-11-02 00:50:00|29556.3|29549.3|29536.3|29529.3|29571.3|29564.3|29536.3|29529.3|288
1635814500000|2021-11-02 00:55:00|29538.8|29531.8|29531.3|29524.3|29551.3|29544.3|29521.3|29514.3|363
1635814800000|2021-11-02 01:00:00|29528.8|29521.8|29553.8|29546.8|29568.8|29561.8|29528.8|29521.8|268
1635815100000|2021-11-02 01:05:00|29556.3|29549.3|29581.3|29574.3|29583.8|29576.8|29556.3|29549.3|331
1635815400000|2021-11-02 01:10:00|29578.8|29571.8|29541.3|29534.3|29586.3|29579.3|29536.3|29529.3|256
1635815700000|2021-11-02 01:15:00|29538.8|29531.8|29541.3|29534.3|29553.8|29546.8|29536.3|29529.3|291
1635816000000|2021-11-02 01:20:00|29543.8|29536.8|29531.2|29524.2|29551.3|29544.3|29526.2|29519.2|143
1635816300000|2021-11-02 01:25:00|29528.7|29521.7|29541.2|29534.2|29541.2|29534.2|29526.2|29519.2|130
1635816600000|2021-11-02 01:30:00|29543.7|29536.7|29536.2|29529.2|29546.2|29539.2|29521.2|29514.2|366
1635816900000|2021-11-02 01:35:00|29531.2|29524.2|29546.2|29539.2|29551.2|29544.2|29526.2|29519.2|200
1635817200000|2021-11-02 01:40:00|29543.7|29536.7|29561.2|29554.2|29561.2|29554.2|29536.2|29529.2|234
1635817500000|2021-11-02 01:45:00|29558.7|29551.7|29561.2|29554.2|29566.2|29559.2|29551.2|29544.2|312
1635817800000|2021-11-02 01:50:00|29558.7|29551.7|29561.2|29554.2|29571.2|29564.2|29556.2|29549.2|153
1635818100000|2021-11-02 01:55:00|29563.7|29556.7|29556.2|29549.2|29566.2|29559.2|29551.2|29544.2|172
1635818400000|2021-11-02 02:00:00|29558.7|29551.7|29566.2|29559.2|29566.2|29559.2|29556.2|29549.2|215
1635818700000|2021-11-02 02:05:00|29563.7|29556.7|29541.2|29534.2|29571.2|29564.2|29536.2|29529.2|200
1635819000000|2021-11-02 02:10:00|29546.2|29539.2|29561.2|29554.2|29561.2|29554.2|29546.2|29539.2|110
1635819300000|2021-11-02 02:15:00|29558.7|29551.7|29561.2|29554.2|29571.2|29564.2|29556.2|29549.2|111
1635819600000|2021-11-02 02:20:00|29558.7|29551.7|29581.2|29574.2|29581.2|29574.2|29556.2|29549.2|146
1635819900000|2021-11-02 02:25:00|29583.7|29576.7|29571.2|29564.2|29601.2|29594.2|29568.7|29561.7|269
1635820200000|2021-11-02 02:30:00|29566.2|29559.2|29521.2|29514.2|29566.2|29559.2|29516.2|29509.2|396
1635820500000|2021-11-02 02:35:00|29518.7|29511.7|29531.2|29524.2|29533.7|29526.7|29508.7|29501.7|202
1635820800000|2021-11-02 02:40:00|29533.7|29526.7|29521.2|29514.2|29536.2|29529.2|29518.7|29511.7|89
1635821100000|2021-11-02 02:45:00|29518.7|29511.7|29526.2|29519.2|29531.2|29524.2|29516.2|29509.2|99
1635821400000|2021-11-02 02:50:00|29531.2|29524.2|29516.2|29509.2|29531.2|29524.2|29516.2|29509.2|74
1635821700000|2021-11-02 02:55:00|29518.7|29511.7|29521.2|29514.2|29521.2|29514.2|29513.7|29506.7|49
1635822000000|2021-11-02 03:00:00|29518.7|29511.7|29521.2|29514.2|29526.2|29519.2|29516.2|29509.2|58
1635822300000|2021-11-02 03:05:00|29526.2|29519.2|29526.2|29519.2|29526.2|29519.2|29521.2|29514.2|104
1635822600000|2021-11-02 03:10:00|29521.2|29514.2|29506.2|29499.2|29521.2|29514.2|29501.2|29494.2|266
1635822900000|2021-11-02 03:15:00|29511.2|29504.2|29496.2|29489.2|29516.2|29509.2|29496.2|29489.2|148
1635823200000|2021-11-02 03:20:00|29498.7|29491.7|29486.2|29479.2|29501.2|29494.2|29456.2|29449.2|487
1635823500000|2021-11-02 03:25:00|29491.2|29484.2|29486.2|29479.2|29496.2|29489.2|29483.7|29476.7|217
1635823800000|2021-11-02 03:30:00|29496.2|29489.2|29513.7|29506.7|29531.2|29524.2|29496.2|29489.2|608
1635824100000|2021-11-02 03:35:00|29516.2|29509.2|29526.2|29519.2|29531.2|29524.2|29506.2|29499.2|241
1635824400000|2021-11-02 03:40:00|29528.7|29521.7|29521.2|29514.2|29528.7|29521.7|29511.2|29504.2|133
1635824700000|2021-11-02 03:45:00|29516.2|29509.2|29516.2|29509.2|29521.2|29514.2|29511.2|29504.2|119
1635825000000|2021-11-02 03:50:00|29518.7|29511.7|29516.2|29509.2|29526.2|29519.2|29511.2|29504.2|101
1635825300000|2021-11-02 03:55:00|29518.7|29511.7|29521.2|29514.2|29523.7|29516.7|29518.7|29511.7|42
1635825600000|2021-11-02 04:00:00|29523.7|29516.7|29521.2|29514.2|29533.7|29526.7|29521.2|29514.2|97
1635825900000|2021-11-02 04:05:00|29523.7|29516.7|29516.2|29509.2|29526.2|29519.2|29516.2|29509.2|84
1635826200000|2021-11-02 04:10:00|29521.2|29514.2|29521.2|29514.2|29521.2|29514.2|29506.2|29499.2|274
1635826500000|2021-11-02 04:15:00|29518.7|29511.7|29518.7|29511.7|29526.2|29519.2|29516.2|29509.2|132
1635826800000|2021-11-02 04:20:00|29521.2|29514.2|29501.2|29494.2|29521.2|29514.2|29501.2|29494.2|90
1635827100000|2021-11-02 04:25:00|29498.7|29491.7|29501.2|29494.2|29501.2|29494.2|29488.7|29481.7|127
1635827400000|2021-11-02 04:30:00|29506.2|29499.2|29493.7|29486.7|29511.2|29504.2|29491.2|29484.2|230
1635827700000|2021-11-02 04:35:00|29491.2|29484.2|29478.7|29471.7|29491.2|29484.2|29471.2|29464.2|174
1635828000000|2021-11-02 04:40:00|29476.2|29469.2|29486.2|29479.2|29486.2|29479.2|29476.2|29469.2|149
1635828300000|2021-11-02 04:45:00|29483.7|29476.7|29491.2|29484.2|29491.2|29484.2|29476.2|29469.2|124
1635828600000|2021-11-02 04:50:00|29496.2|29489.2|29471.2|29464.2|29496.2|29489.2|29471.2|29464.2|119
1635828900000|2021-11-02 04:55:00|29468.7|29461.7|29466.2|29459.2|29481.2|29474.2|29466.2|29459.2|167
1635829200000|2021-11-02 05:00:00|29468.7|29461.7|29466.2|29459.2|29471.2|29464.2|29456.2|29449.2|268
1635829500000|2021-11-02 05:05:00|29463.7|29456.7|29476.2|29469.2|29481.2|29474.2|29461.2|29454.2|133
1635829800000|2021-11-02 05:10:00|29471.2|29464.2|29486.2|29479.2|29486.2|29479.2|29471.2|29464.2|171
1635830100000|2021-11-02 05:15:00|29483.7|29476.7|29496.2|29489.2|29496.2|29489.2|29476.2|29469.2|256
1635830400000|2021-11-02 05:20:00|29493.7|29486.7|29516.2|29509.2|29516.2|29509.2|29491.2|29484.2|206
1635830700000|2021-11-02 05:25:00|29521.2|29514.2|29501.2|29494.2|29526.2|29519.2|29501.2|29494.2|146
1635831000000|2021-11-02 05:30:00|29508.7|29501.7|29506.2|29499.2|29511.2|29504.2|29501.2|29494.2|132
1635831300000|2021-11-02 05:35:00|29508.7|29501.7|29531.2|29524.2|29531.2|29524.2|29506.2|29499.2|217
1635831600000|2021-11-02 05:40:00|29528.7|29521.7|29526.2|29519.2|29536.2|29529.2|29526.2|29519.2|215
1635831900000|2021-11-02 05:45:00|29521.2|29514.2|29531.2|29524.2|29536.2|29529.2|29521.2|29514.2|322
1635832200000|2021-11-02 05:50:00|29528.7|29521.7|29511.2|29504.2|29531.2|29524.2|29511.2|29504.2|337
1635832500000|2021-11-02 05:55:00|29513.7|29506.7|29501.2|29494.2|29513.7|29506.7|29486.2|29479.2|1050
1635832800000|2021-11-02 06:00:00|29496.2|29489.2|29516.2|29509.2|29521.2|29514.2|29491.2|29484.2|1662
1635833100000|2021-11-02 06:05:00|29513.7|29506.7|29501.2|29494.2|29516.2|29509.2|29486.2|29479.2|806
1635833400000|2021-11-02 06:10:00|29503.7|29496.7|29503.7|29496.7|29528.7|29521.7|29486.2|29479.2|1042
1635833700000|2021-11-02 06:15:00|29501.2|29494.2|29501.2|29494.2|29506.2|29499.2|29491.2|29484.2|132
1635834000000|2021-11-02 06:20:00|29506.2|29499.2|29498.7|29491.7|29511.2|29504.2|29486.2|29479.2|213
1635834300000|2021-11-02 06:25:00|29501.2|29494.2|29486.2|29479.2|29501.2|29494.2|29486.2|29479.2|50
1635834600000|2021-11-02 06:30:00|29488.7|29481.7|29501.2|29494.2|29501.2|29494.2|29486.2|29479.2|79
1635834900000|2021-11-02 06:35:00|29503.7|29496.7|29511.2|29504.2|29516.2|29509.2|29503.7|29496.7|41
1635835200000|2021-11-02 06:40:00|29506.2|29499.2|29511.2|29504.2|29511.2|29504.2|29506.2|29499.2|9
1635835500000|2021-11-02 06:45:00|29508.7|29501.7|29511.2|29504.2|29511.2|29504.2|29506.2|29499.2|4
1635835800000|2021-11-02 06:50:00|29516.2|29509.2|29521.2|29514.2|29521.2|29514.2|29516.2|29509.2|20
1635836100000|2021-11-02 06:55:00|29516.2|29509.2|29511.2|29504.2|29516.2|29509.2|29511.2|29504.2|32
1635836400000|2021-11-02 07:00:00|29506.2|29499.2|29496.2|29489.2|29513.7|29506.7|29493.7|29486.7|67
1635836700000|2021-11-02 07:05:00|29498.7|29491.7|29496.2|29489.2|29501.2|29494.2|29493.7|29486.7|24
1635837000000|2021-11-02 07:10:00|29501.2|29494.2|29501.2|29494.2|29501.2|29494.2|29496.2|29489.2|27
1635837300000|2021-11-02 07:15:00|29498.7|29491.7|29506.2|29499.2|29508.7|29501.7|29496.2|29489.2|45
1635837600000|2021-11-02 07:20:00|29501.2|29494.2|29496.2|29489.2|29501.2|29494.2|29493.7|29486.7|14
1635837900000|2021-11-02 07:25:00|29491.2|29484.2|29501.2|29494.2|29506.2|29499.2|29491.2|29484.2|74
1635838200000|2021-11-02 07:30:00|29498.7|29491.7|29481.2|29474.2|29501.2|29494.2|29476.2|29469.2|135
1635838500000|2021-11-02 07:35:00|29483.7|29476.7|29478.7|29471.7|29491.2|29484.2|29476.2|29469.2|89
1635838800000|2021-11-02 07:40:00|29476.2|29469.2|29471.2|29464.2|29481.2|29474.2|29468.7|29461.7|79
1635839100000|2021-11-02 07:45:00|29466.2|29459.2|29476.2|29469.2|29481.2|29474.2|29466.2|29459.2|67
1635839400000|2021-11-02 07:50:00|29471.2|29464.2|29491.2|29484.2|29493.7|29486.7|29471.2|29464.2|68
1635839700000|2021-11-02 07:55:00|29496.2|29489.2|29481.2|29474.2|29496.2|29489.2|29481.2|29474.2|105
1635840000000|2021-11-02 08:00:00|29483.7|29476.7|29471.2|29464.2|29486.2|29479.2|29463.7|29456.7|129
1635840300000|2021-11-02 08:05:00|29476.2|29469.2|29481.2|29474.2|29496.2|29489.2|29476.2|29469.2|152
1635840600000|2021-11-02 08:10:00|29486.2|29479.2|29481.2|29474.2|29488.7|29481.7|29476.2|29469.2|75
1635840900000|2021-11-02 08:15:00|29478.7|29471.7|29456.2|29449.2|29486.2|29479.2|29451.2|29444.2|142
1635841200000|2021-11-02 08:20:00|29458.7|29451.7|29461.2|29454.2|29466.2|29459.2|29446.2|29439.2|111
1635841500000|2021-11-02 08:25:00|29466.2|29459.2|29466.2|29459.2|29481.2|29474.2|29461.2|29454.2|43
1635841800000|2021-11-02 08:30:00|29463.7|29456.7|29476.2|29469.2|29481.2|29474.2|29461.2|29454.2|26
1635842100000|2021-11-02 08:35:00|29473.7|29466.7|29476.2|29469.2|29481.2|29474.2|29471.2|29464.2|71
1635842400000|2021-11-02 08:40:00|29473.7|29466.7|29481.2|29474.2|29483.7|29476.7|29473.7|29466.7|34
1635842700000|2021-11-02 08:45:00|29478.7|29471.7|29471.2|29464.2|29483.7|29476.7|29461.2|29454.2|91
1635843000000|2021-11-02 08:50:00|29473.7|29466.7|29451.2|29444.2|29473.7|29466.7|29451.2|29444.2|61
1635843300000|2021-11-02 08:55:00|29453.7|29446.7|29436.2|29429.2|29461.2|29454.2|29436.2|29429.2|65
1635843600000|2021-11-02 09:00:00|29438.7|29431.7|29426.2|29419.2|29441.2|29434.2|29413.7|29406.7|358
1635843900000|2021-11-02 09:05:00|29428.7|29421.7|29451.2|29444.2|29453.7|29446.7|29426.2|29419.2|80
1635844200000|2021-11-02 09:10:00|29446.2|29439.2|29456.2|29449.2|29456.2|29449.2|29446.2|29439.2|38
1635844500000|2021-11-02 09:15:00|29451.2|29444.2|29446.2|29439.2|29451.2|29444.2|29436.2|29429.2|32
1635844800000|2021-11-02 09:20:00|29443.7|29436.7|29456.2|29449.2|29456.2|29449.2|29441.2|29434.2|34
1635845100000|2021-11-02 09:25:00|29451.2|29444.2|29456.2|29449.2|29456.2|29449.2|29448.7|29441.7|65
1635845400000|2021-11-02 09:30:00|29451.2|29444.2|29446.2|29439.2|29461.2|29454.2|29446.2|29439.2|25
1635845700000|2021-11-02 09:35:00|29448.7|29441.7|29436.2|29429.2|29451.2|29444.2|29436.2|29429.2|35
1635846000000|2021-11-02 09:40:00|29438.7|29431.7|29451.2|29444.2|29456.2|29449.2|29436.2|29429.2|59
1635846300000|2021-11-02 09:45:00|29453.7|29446.7|29453.7|29446.7|29461.2|29454.2|29446.2|29439.2|34
1635846600000|2021-11-02 09:50:00|29451.2|29444.2|29451.2|29444.2|29456.2|29449.2|29441.2|29434.2|106
1635846900000|2021-11-02 09:55:00|29448.7|29441.7|29456.2|29449.2|29456.2|29449.2|29446.2|29439.2|52
1635847200000|2021-11-02 10:00:00|29453.7|29446.7|29451.2|29444.2|29461.2|29454.2|29446.2|29439.2|13
1635847500000|2021-11-02 10:05:00|29448.7|29441.7|29436.2|29429.2|29451.2|29444.2|29436.2|29429.2|21
1635847800000|2021-11-02 10:10:00|29441.2|29434.2|29456.2|29449.2|29456.2|29449.2|29436.2|29429.2|45
1635848100000|2021-11-02 10:15:00|29458.7|29451.7|29466.2|29459.2|29468.7|29461.7|29456.2|29449.2|49
1635848400000|2021-11-02 10:20:00|29468.7|29461.7|29466.2|29459.2|29471.2|29464.2|29461.2|29454.2|20
1635848700000|2021-11-02 10:25:00|29471.2|29464.2|29466.2|29459.2|29471.2|29464.2|29461.2|29454.2|22
1635849000000|2021-11-02 10:30:00|29468.7|29461.7|29471.2|29464.2|29471.2|29464.2|29466.2|29459.2|26
1635849300000|2021-11-02 10:35:00|29468.7|29461.7|29461.2|29454.2|29468.7|29461.7|29456.2|29449.2|20
1635849600000|2021-11-02 10:40:00|29466.2|29459.2|29466.2|29459.2|29471.2|29464.2|29461.2|29454.2|15
1635849900000|2021-11-02 10:45:00|29468.7|29461.7|29471.2|29464.2|29471.2|29464.2|29466.2|29459.2|43
1635850200000|2021-11-02 10:50:00|29473.7|29466.7|29481.2|29474.2|29486.2|29479.2|29473.7|29466.7|89
1635850500000|2021-11-02 10:55:00|29486.2|29479.2|29483.7|29476.7|29486.2|29479.2|29481.2|29474.2|43
1635850800000|2021-11-02 11:00:00|29481.2|29474.2|29481.2|29474.2|29493.7|29486.7|29481.2|29474.2|41
1635851100000|2021-11-02 11:05:00|29478.7|29471.7|29476.2|29469.2|29481.2|29474.2|29471.2|29464.2|40
1635851400000|2021-11-02 11:10:00|29478.7|29471.7|29481.2|29474.2|29483.7|29476.7|29476.2|29469.2|13
1635851700000|2021-11-02 11:15:00|29478.7|29471.7|29481.2|29474.2|29481.2|29474.2|29471.2|29464.2|19
1635852000000|2021-11-02 11:20:00|29486.2|29479.2|29481.2|29474.2|29486.2|29479.2|29481.2|29474.2|33
1635852300000|2021-11-02 11:25:00|29483.7|29476.7|29486.2|29479.2|29486.2|29479.2|29481.2|29474.2|76
1635852600000|2021-11-02 11:30:00|29488.7|29481.7|29498.7|29491.7|29506.2|29499.2|29486.2|29479.2|100
1635852900000|2021-11-02 11:35:00|29496.2|29489.2|29501.2|29494.2|29511.2|29504.2|29496.2|29489.2|129
1635853200000|2021-11-02 11:40:00|29506.2|29499.2|29496.2|29489.2|29506.2|29499.2|29496.2|29489.2|43
1635853500000|2021-11-02 11:45:00|29491.2|29484.2|29496.2|29489.2|29501.2|29494.2|29491.2|29484.2|25
1635853800000|2021-11-02 11:50:00|29498.7|29491.7|29501.2|29494.2|29501.2|29494.2|29493.7|29486.7|24
1635854100000|2021-11-02 11:55:00|29498.7|29491.7|29501.2|29494.2|29501.2|29494.2|29496.2|29489.2|79
1635854400000|2021-11-02 12:00:00|29506.2|29499.2|29501.2|29494.2|29516.2|29509.2|29501.2|29494.2|169
1635854700000|2021-11-02 12:05:00|29503.7|29496.7|29501.2|29494.2|29506.2|29499.2|29496.2|29489.2|128
1635855000000|2021-11-02 12:10:00|29498.7|29491.7|29506.2|29499.2|29511.2|29504.2|29496.2|29489.2|56
1635855300000|2021-11-02 12:15:00|29511.2|29504.2|29506.2|29499.2|29511.2|29504.2|29501.2|29494.2|29
1635855600000|2021-11-02 12:20:00|29511.2|29504.2|29506.2|29499.2|29511.2|29504.2|29506.2|29499.2|52
1635855900000|2021-11-02 12:25:00|29503.7|29496.7|29506.2|29499.2|29506.2|29499.2|29501.2|29494.2|91
1635856200000|2021-11-02 12:30:00|29501.2|29494.2|29511.2|29504.2|29511.2|29504.2|29498.7|29491.7|195
1635856500000|2021-11-02 12:35:00|29516.2|29509.2|29511.2|29504.2|29521.2|29514.2|29506.2|29499.2|180
1635856800000|2021-11-02 12:40:00|29516.2|29509.2|29516.2|29509.2|29516.2|29509.2|29511.2|29504.2|95
1635857100000|2021-11-02 12:45:00|29511.2|29504.2|29506.2|29499.2|29516.2|29509.2|29506.2|29499.2|44
1635857400000|2021-11-02 12:50:00|29511.2|29504.2|29506.2|29499.2|29511.2|29504.2|29506.2|29499.2|54
1635857700000|2021-11-02 12:55:00|29508.7|29501.7|29501.2|29494.2|29516.2|29509.2|29501.2|29494.2|66
1635858000000|2021-11-02 13:00:00|29503.7|29496.7|29498.7|29491.7|29508.7|29501.7|29496.2|29489.2|151
1635858300000|2021-11-02 13:05:00|29496.2|29489.2|29491.2|29484.2|29501.2|29494.2|29486.2|29479.2|149
1635858600000|2021-11-02 13:10:00|29493.7|29486.7|29491.2|29484.2|29496.2|29489.2|29486.2|29479.2|55
1635858900000|2021-11-02 13:15:00|29486.2|29479.2|29486.2|29479.2|29486.2|29479.2|29481.2|29474.2|31
1635859200000|2021-11-02 13:20:00|29491.2|29484.2|29488.7|29481.7|29496.2|29489.2|29486.2|29479.2|30
1635859500000|2021-11-02 13:25:00|29486.2|29479.2|29491.2|29484.2|29491.2|29484.2|29478.7|29471.7|52
1635859800000|2021-11-02 13:30:00|29493.7|29486.7|29486.2|29479.2|29501.2|29494.2|29481.2|29474.2|140
1635860100000|2021-11-02 13:35:00|29483.7|29476.7|29506.2|29499.2|29511.2|29504.2|29481.2|29474.2|231
1635860400000|2021-11-02 13:40:00|29508.7|29501.7|29491.2|29484.2|29508.7|29501.7|29481.2|29474.2|170
1635860700000|2021-11-02 13:45:00|29496.2|29489.2|29501.2|29494.2|29506.2|29499.2|29491.2|29484.2|91
1635861000000|2021-11-02 13:50:00|29496.2|29489.2|29521.2|29514.2|29526.2|29519.2|29493.7|29486.7|192
1635861300000|2021-11-02 13:55:00|29518.7|29511.7|29521.2|29514.2|29526.2|29519.2|29508.7|29501.7|100
1635861600000|2021-11-02 14:00:00|29518.7|29511.7|29516.2|29509.2|29523.7|29516.7|29506.2|29499.2|88
1635861900000|2021-11-02 14:05:00|29518.7|29511.7|29516.2|29509.2|29526.2|29519.2|29511.2|29504.2|162
1635862200000|2021-11-02 14:10:00|29521.2|29514.2|29506.2|29499.2|29526.2|29519.2|29501.2|29494.2|118
1635862500000|2021-11-02 14:15:00|29511.2|29504.2|29506.2|29499.2|29521.2|29514.2|29506.2|29499.2|204
1635862800000|2021-11-02 14:20:00|29511.2|29504.2|29516.2|29509.2|29516.2|29509.2|29503.7|29496.7|64
1635863100000|2021-11-02 14:25:00|29521.2|29514.2|29518.7|29511.7|29531.2|29524.2|29516.2|29509.2|161
1635863400000|2021-11-02 14:30:00|29516.2|29509.2|29511.2|29504.2|29521.2|29514.2|29506.2|29499.2|117
1635863700000|2021-11-02 14:35:00|29506.2|29499.2|29518.7|29511.7|29521.2|29514.2|29501.2|29494.2|63
1635864000000|2021-11-02 14:40:00|29521.2|29514.2|29506.2|29499.2|29521.2|29514.2|29506.2|29499.2|42
1635864300000|2021-11-02 14:45:00|29508.7|29501.7|29516.2|29509.2|29516.2|29509.2|29501.2|29494.2|44
1635864600000|2021-11-02 14:50:00|29513.7|29506.7|29516.2|29509.2|29521.2|29514.2|29513.7|29506.7|158
1635864900000|2021-11-02 14:55:00|29511.2|29504.2|29538.7|29531.7|29538.7|29531.7|29511.2|29504.2|106
1635865200000|2021-11-02 15:00:00|29536.2|29529.2|29536.2|29529.2|29541.2|29534.2|29531.2|29524.2|81
1635865500000|2021-11-02 15:05:00|29538.7|29531.7|29526.2|29519.2|29546.2|29539.2|29526.2|29519.2|68
1635865800000|2021-11-02 15:10:00|29528.7|29521.7|29536.2|29529.2|29536.2|29529.2|29521.2|29514.2|164
1635866100000|2021-11-02 15:15:00|29533.7|29526.7|29521.2|29514.2|29536.2|29529.2|29521.2|29514.2|30
1635866400000|2021-11-02 15:20:00|29516.2|29509.2|29526.2|29519.2|29531.2|29524.2|29511.2|29504.2|49
1635866700000|2021-11-02 15:25:00|29528.7|29521.7|29551.2|29544.2|29551.2|29544.2|29526.2|29519.2|140
1635867000000|2021-11-02 15:30:00|29548.7|29541.7|29536.2|29529.2|29551.2|29544.2|29531.2|29524.2|163
1635867300000|2021-11-02 15:35:00|29533.7|29526.7|29533.7|29526.7|29536.2|29529.2|29526.2|29519.2|46
1635867600000|2021-11-02 15:40:00|29536.2|29529.2|29546.2|29539.2|29546.2|29539.2|29528.7|29521.7|123
1635867900000|2021-11-02 15:45:00|29551.2|29544.2|29541.2|29534.2|29551.2|29544.2|29536.2|29529.2|189
1635868200000|2021-11-02 15:50:00|29543.7|29536.7|29531.2|29524.2|29543.7|29536.7|29526.2|29519.2|62
1635868500000|2021-11-02 15:55:00|29528.7|29521.7|29521.2|29514.2|29531.2|29524.2|29518.7|29511.7|89
1635868800000|2021-11-02 16:00:00|29526.2|29519.2|29511.2|29504.2|29528.7|29521.7|29511.2|29504.2|108
1635869100000|2021-11-02 16:05:00|29513.7|29506.7|29506.2|29499.2|29516.2|29509.2|29501.2|29494.2|88
1635869400000|2021-11-02 16:10:00|29508.7|29501.7|29511.2|29504.2|29511.2|29504.2|29496.2|29489.2|233
1635869700000|2021-11-02 16:15:00|29506.2|29499.2|29521.2|29514.2|29523.7|29516.7|29506.2|29499.2|98
1635870000000|2021-11-02 16:20:00|29523.7|29516.7|29516.2|29509.2|29526.2|29519.2|29516.2|29509.2|61
1635870300000|2021-11-02 16:25:00|29511.2|29504.2|29523.7|29516.7|29523.7|29516.7|29511.2|29504.2|192
1635870600000|2021-11-02 16:30:00|29521.2|29514.2|29521.2|29514.2|29526.2|29519.2|29516.2|29509.2|100
1635870900000|2021-11-02 16:35:00|29523.7|29516.7|29526.2|29519.2|29526.2|29519.2|29521.2|29514.2|82
1635871200000|2021-11-02 16:40:00|29528.7|29521.7|29531.2|29524.2|29531.2|29524.2|29521.2|29514.2|74
1635871500000|2021-11-02 16:45:00|29533.7|29526.7|29541.2|29534.2|29546.2|29539.2|29531.2|29524.2|48
1635871800000|2021-11-02 16:50:00|29543.7|29536.7|29531.2|29524.2|29543.7|29536.7|29531.2|29524.2|42
1635872100000|2021-11-02 16:55:00|29533.7|29526.7|29526.2|29519.2|29536.2|29529.2|29526.2|29519.2|60
1635872400000|2021-11-02 17:00:00|29523.7|29516.7|29536.2|29529.2|29541.2|29534.2|29521.2|29514.2|94
1635872700000|2021-11-02 17:05:00|29533.7|29526.7|29536.2|29529.2|29541.2|29534.2|29531.2|29524.2|33
1635873000000|2021-11-02 17:10:00|29541.2|29534.2|29531.2|29524.2|29541.2|29534.2|29531.2|29524.2|79
1635873300000|2021-11-02 17:15:00|29533.7|29526.7|29531.2|29524.2|29536.2|29529.2|29526.2|29519.2|37
1635873600000|2021-11-02 17:20:00|29536.2|29529.2|29536.2|29529.2|29541.2|29534.2|29531.2|29524.2|36
1635873900000|2021-11-02 17:25:00|29531.2|29524.2|29511.2|29504.2|29531.2|29524.2|29511.2|29504.2|106
1635874200000|2021-11-02 17:30:00|29513.7|29506.7|29501.2|29494.2|29516.2|29509.2|29496.2|29489.2|146
1635874500000|2021-11-02 17:35:00|29498.7|29491.7|29501.2|29494.2|29506.2|29499.2|29496.2|29489.2|81
1635874800000|2021-11-02 17:40:00|29503.7|29496.7|29506.2|29499.2|29506.2|29499.2|29501.2|29494.2|17
1635875100000|2021-11-02 17:45:00|29496.2|29489.2|29496.2|29489.2|29501.2|29494.2|29491.2|29484.2|98
1635875400000|2021-11-02 17:50:00|29491.2|29484.2|29496.2|29489.2|29501.2|29494.2|29491.2|29484.2|37
1635875700000|2021-11-02 17:55:00|29498.7|29491.7|29501.2|29494.2|29503.7|29496.7|29496.2|29489.2|27
1635876000000|2021-11-02 18:00:00|29503.7|29496.7|29503.7|29496.7|29506.2|29499.2|29496.2|29489.2|160
1635876300000|2021-11-02 18:05:00|29506.2|29499.2|29491.2|29484.2|29506.2|29499.2|29486.2|29479.2|41
1635876600000|2021-11-02 18:10:00|29486.2|29479.2|29491.2|29484.2|29496.2|29489.2|29486.2|29479.2|52
1635876900000|2021-11-02 18:15:00|29496.2|29489.2|29506.2|29499.2|29506.2|29499.2|29488.7|29481.7|42
1635877200000|2021-11-02 18:20:00|29503.7|29496.7|29496.2|29489.2|29506.2|29499.2|29493.7|29486.7|26
1635877500000|2021-11-02 18:25:00|29491.2|29484.2|29498.7|29491.7|29506.2|29499.2|29491.2|29484.2|45
1635877800000|2021-11-02 18:30:00|29501.2|29494.2|29501.2|29494.2|29506.2|29499.2|29491.2|29484.2|57
1635878100000|2021-11-02 18:35:00|29506.2|29499.2|29511.2|29504.2|29511.2|29504.2|29501.2|29494.2|21
1635878400000|2021-11-02 18:40:00|29516.2|29509.2|29511.2|29504.2|29518.7|29511.7|29511.2|29504.2|38
1635878700000|2021-11-02 18:45:00|29513.7|29506.7|29516.2|29509.2|29521.2|29514.2|29511.2|29504.2|37
1635879000000|2021-11-02 18:50:00|29518.7|29511.7|29521.2|29514.2|29526.2|29519.2|29516.2|29509.2|64
1635879300000|2021-11-02 18:55:00|29523.7|29516.7|29531.2|29524.2|29531.2|29524.2|29521.2|29514.2|81
1635879600000|2021-11-02 19:00:00|29536.2|29529.2|29531.2|29524.2|29536.2|29529.2|29526.2|29519.2|101
1635879900000|2021-11-02 19:05:00|29528.7|29521.7|29531.2|29524.2|29536.2|29529.2|29521.2|29514.2|77
1635880200000|2021-11-02 19:10:00|29536.2|29529.2|29531.2|29524.2|29536.2|29529.2|29531.2|29524.2|140
1635880500000|2021-11-02 19:15:00|29536.2|29529.2|29521.2|29514.2|29536.2|29529.2|29521.2|29514.2|65
1635880800000|2021-11-02 19:20:00|29523.7|29516.7|29526.2|29519.2|29528.7|29521.7|29521.2|29514.2|40
1635881100000|2021-11-02 19:25:00|29523.7|29516.7|29536.2|29529.2|29536.2|29529.2|29521.2|29514.2|63
1635881400000|2021-11-02 19:30:00|29531.2|29524.2|29541.2|29534.2|29541.2|29534.2|29518.7|29511.7|280
1635881700000|2021-11-02 19:35:00|29538.7|29531.7|29536.2|29529.2|29551.2|29544.2|29536.2|29529.2|384
1635882000000|2021-11-02 19:40:00|29541.2|29534.2|29546.2|29539.2|29551.2|29544.2|29536.2|29529.2|255
1635882300000|2021-11-02 19:45:00|29543.7|29536.7|29541.2|29534.2|29546.2|29539.2|29536.2|29529.2|97
1635882600000|2021-11-02 19:50:00|29536.2|29529.2|29521.2|29514.2|29541.2|29534.2|29516.2|29509.2|320
1635882900000|2021-11-02 19:55:00|29516.2|29509.2|29511.2|29504.2|29516.2|29509.2|29496.2|29489.2|481
1635883200000|2021-11-02 20:00:00|29516.2|29509.2|29501.2|29494.2|29516.2|29509.2|29498.7|29491.7|75
1635883500000|2021-11-02 20:05:00|29498.7|29491.7|29501.2|29494.2|29501.2|29494.2|29496.2|29489.2|28
1635883800000|2021-11-02 20:10:00|29498.7|29491.7|29503.7|29496.7|29506.2|29499.2|29498.7|29491.7|25
1635884100000|2021-11-02 20:15:00|29507.7|29492.7|29510.2|29495.2|29512.7|29497.7|29507.7|29492.7|9
1635884400000|2021-11-02 20:20:00|29512.7|29497.7|29502.7|29487.7|29512.7|29497.7|29500.2|29485.2|19
1635884700000|2021-11-02 20:25:00|29505.2|29490.2|29507.7|29492.7|29507.7|29492.7|29505.2|29490.2|0
1635885000000|2021-11-02 20:30:00|29510.2|29495.2|29510.2|29495.2|29510.2|29495.2|29507.7|29492.7|28
1635885300000|2021-11-02 20:35:00|29512.7|29497.7|29512.7|29497.7|29512.7|29497.7|29512.7|29497.7|0
1635885600000|2021-11-02 20:40:00|29515.2|29500.2|29520.2|29505.2|29520.2|29505.2|29510.2|29495.2|6
1635885900000|2021-11-02 20:45:00|29522.7|29507.7|29507.7|29492.7|29522.7|29507.7|29505.2|29490.2|34
1635886200000|2021-11-02 20:50:00|29510.2|29495.2|29510.2|29495.2|29515.2|29500.2|29510.2|29495.2|11
1635886500000|2021-11-02 20:55:00|29512.7|29497.7|29535.6|29505.6|29540.2|29525.2|29512.7|29497.7|42
1635886800000|2021-11-02 21:00:00|29535.8|29505.8|29536.3|29506.3|29536.5|29506.5|29535.8|29505.8|0
1635887100000|2021-11-02 21:05:00|29536.2|29506.2|29536|29506|29537.1|29507.1|29536|29506|0
1635887400000|2021-11-02 21:10:00|29536.2|29506.2|29536.5|29506.5|29536.5|29506.5|29536.1|29506.1|0
1635887700000|2021-11-02 21:15:00|29536.6|29506.6|29537.1|29507.1|29537.1|29507.1|29536.6|29506.6|0
1635888000000|2021-11-02 21:20:00|29536.9|29506.9|29539.3|29509.3|29539.3|29509.3|29536.7|29506.7|0
1635888300000|2021-11-02 21:25:00|29539.6|29509.6|29539.2|29509.2|29540.1|29510.1|29539.2|29509.2|0
1635888600000|2021-11-02 21:30:00|29539.6|29509.6|29539.9|29509.9|29541.4|29511.4|29539.6|29509.6|0
1635888900000|2021-11-02 21:35:00|29539.7|29509.7|29539.2|29509.2|29539.9|29509.9|29539|29509|0
1635889200000|2021-11-02 21:40:00|29539|29509|29538.3|29508.3|29539|29509|29538.2|29508.2|0
1635889500000|2021-11-02 21:45:00|29538.2|29508.2|29537.5|29507.5|29538.2|29508.2|29537|29507|0
1635889800000|2021-11-02 21:50:00|29537.7|29507.7|29538.7|29508.7|29538.8|29508.8|29537.2|29507.2|0
1635890100000|2021-11-02 21:55:00|29538.5|29508.5|29537.5|29507.5|29538.5|29508.5|29536.7|29506.7|0
1635890400000|2021-11-02 22:00:00|29538.8|29508.8|29550.2|29535.2|29557.7|29542.7|29534.9|29504.9|13
1635890700000|2021-11-02 22:05:00|29545.2|29530.2|29542.7|29527.7|29545.2|29530.2|29535.2|29520.2|16
1635891300000|2021-11-02 22:15:00|29545.2|29530.2|29542.7|29527.7|29545.2|29530.2|29542.7|29527.7|0
1635891600000|2021-11-02 22:20:00|29540.2|29525.2|29545.2|29530.2|29545.2|29530.2|29540.2|29525.2|6
1635891900000|2021-11-02 22:25:00|29540.2|29525.2|29545.2|29530.2|29545.2|29530.2|29540.2|29525.2|3
1635892200000|2021-11-02 22:30:00|29542.7|29527.7|29542.7|29527.7|29545.2|29530.2|29540.2|29525.2|0
1635892500000|2021-11-02 22:35:00|29545.2|29530.2|29542.7|29527.7|29545.2|29530.2|29542.7|29527.7|1
1635892800000|2021-11-02 22:40:00|29540.2|29525.2|29557.7|29542.7|29557.7|29542.7|29540.2|29525.2|10
1635893400000|2021-11-02 22:50:00|29555.2|29540.2|29500.2|29485.2|29555.2|29540.2|29495.2|29480.2|39
1635893700000|2021-11-02 22:55:00|29507.7|29492.7|29517.7|29502.7|29517.7|29502.7|29505.2|29490.2|2
1635894000000|2021-11-02 23:00:00|29527.7|29512.7|29530.2|29515.2|29540.2|29525.2|29527.7|29512.7|1
1635894300000|2021-11-02 23:05:00|29532.7|29517.7|29520.2|29505.2|29535.2|29520.2|29520.2|29505.2|3
1635894600000|2021-11-02 23:10:00|29517.7|29502.7|29520.2|29505.2|29522.7|29507.7|29515.2|29500.2|0
1635894900000|2021-11-02 23:15:00|29515.2|29500.2|29522.7|29507.7|29522.7|29507.7|29515.2|29500.2|1
1635895200000|2021-11-02 23:20:00|29517.7|29502.7|29522.7|29507.7|29522.7|29507.7|29517.7|29502.7|1
1635895500000|2021-11-02 23:25:00|29525.2|29510.2|29522.7|29507.7|29525.2|29510.2|29515.2|29500.2|7
1635895800000|2021-11-02 23:30:00|29525.2|29510.2|29518.7|29511.7|29533.7|29526.7|29513.7|29506.7|8288
1635896100000|2021-11-02 23:35:00|29516.2|29509.2|29498.7|29491.7|29518.7|29511.7|29498.7|29491.7|36
1635896400000|2021-11-02 23:40:00|29496.2|29489.2|29476.2|29469.2|29496.2|29489.2|29471.2|29464.2|62
1635896700000|2021-11-02 23:45:00|29473.7|29466.7|29466.2|29459.2|29473.7|29466.7|29461.2|29454.2|38
1635897000000|2021-11-02 23:50:00|29463.7|29456.7|29463.7|29456.7|29478.7|29471.7|29456.2|29449.2|49
1635897300000|2021-11-02 23:55:00|29466.2|29459.2|29476.2|29469.2|29483.7|29476.7|29461.2|29454.2|26
1635897600000|2021-11-03 00:00:00|29473.7|29466.7|29431.2|29424.2|29476.2|29469.2|29428.7|29421.7|225
1635897900000|2021-11-03 00:05:00|29433.7|29426.7|29431.2|29424.2|29436.2|29429.2|29421.2|29414.2|173
1635898200000|2021-11-03 00:10:00|29428.7|29421.7|29431.2|29424.2|29431.2|29424.2|29421.2|29414.2|74
1635898500000|2021-11-03 00:15:00|29428.7|29421.7|29436.2|29429.2|29438.7|29431.7|29411.2|29404.2|127
1635898800000|2021-11-03 00:20:00|29438.7|29431.7|29443.7|29436.7|29491.2|29484.2|29436.2|29429.2|105
1635899100000|2021-11-03 00:25:00|29441.2|29434.2|29453.7|29446.7|29463.7|29456.7|29436.2|29429.2|18
1635899400000|2021-11-03 00:30:00|29456.2|29449.2|29463.7|29456.7|29476.2|29469.2|29456.2|29449.2|32
1635899700000|2021-11-03 00:35:00|29466.2|29459.2|29468.7|29461.7|29473.7|29466.7|29458.7|29451.7|3
1635900000000|2021-11-03 00:40:00|29471.2|29464.2|29463.7|29456.7|29471.2|29464.2|29463.7|29456.7|1
1635900300000|2021-11-03 00:45:00|29461.2|29454.2|29461.2|29454.2|29461.2|29454.2|29443.7|29436.7|5
1635900600000|2021-11-03 00:50:00|29468.7|29461.7|29468.7|29461.7|29471.2|29464.2|29458.7|29451.7|4
1635900900000|2021-11-03 00:55:00|29471.2|29464.2|29466.2|29459.2|29471.2|29464.2|29466.2|29459.2|0
1635901200000|2021-11-03 01:00:00|29463.7|29456.7|29458.7|29451.7|29481.2|29474.2|29456.2|29449.2|66
1635901500000|2021-11-03 01:05:00|29456.2|29449.2|29446.2|29439.2|29456.2|29449.2|29441.2|29434.2|18
1635901800000|2021-11-03 01:10:00|29451.2|29444.2|29458.7|29451.7|29468.7|29461.7|29446.2|29439.2|15
1635902100000|2021-11-03 01:15:00|29461.2|29454.2|29468.7|29461.7|29471.2|29464.2|29456.2|29449.2|16
1635902400000|2021-11-03 01:20:00|29471.2|29464.2|29468.7|29461.7|29471.2|29464.2|29458.7|29451.7|5
1635902700000|2021-11-03 01:25:00|29471.2|29464.2|29476.2|29469.2|29481.2|29474.2|29466.2|29459.2|7
1635903000000|2021-11-03 01:30:00|29473.7|29466.7|29476.2|29469.2|29481.2|29474.2|29461.2|29454.2|68
1635903300000|2021-11-03 01:35:00|29478.7|29471.7|29511.2|29504.2|29521.2|29514.2|29478.7|29471.7|146
1635903600000|2021-11-03 01:40:00|29508.7|29501.7|29473.7|29466.7|29511.2|29504.2|29473.7|29466.7|67
1635903900000|2021-11-03 01:45:00|29476.2|29469.2|29448.5|29441.5|29483.5|29476.5|29446|29439|24
1635904200000|2021-11-03 01:50:00|29451|29444|29466|29459|29476|29469|29448.5|29441.5|33
1635904500000|2021-11-03 01:55:00|29468.5|29461.5|29443.5|29436.5|29471|29464|29443.5|29436.5|14
1635904800000|2021-11-03 02:00:00|29446|29439|29456|29449|29468.5|29461.5|29441|29434|67
1635905100000|2021-11-03 02:05:00|29461|29454|29458.5|29451.5|29471|29464|29451|29444|19
1635905400000|2021-11-03 02:10:00|29456|29449|29463.5|29456.5|29466|29459|29456|29449|1
1635905700000|2021-11-03 02:15:00|29461|29454|29453.5|29446.5|29461|29454|29451|29444|6
1635906000000|2021-11-03 02:20:00|29456|29449|29468.5|29461.5|29473.5|29466.5|29453.5|29446.5|18
1635906300000|2021-11-03 02:25:00|29466|29459|29461|29454|29471|29464|29461|29454|0
1635906600000|2021-11-03 02:30:00|29458.5|29451.5|29448.5|29441.5|29466|29459|29446|29439|20
1635906900000|2021-11-03 02:35:00|29451|29444|29451|29444|29456|29449|29446|29439|13
1635907200000|2021-11-03 02:40:00|29456|29449|29446|29439|29463.5|29456.5|29446|29439|4
1635907500000|2021-11-03 02:45:00|29448.5|29441.5|29458.5|29451.5|29466|29459|29448.5|29441.5|4
1635907800000|2021-11-03 02:50:00|29461|29454|29463.5|29456.5|29463.5|29456.5|29456|29449|1
1635908100000|2021-11-03 02:55:00|29466|29459|29456|29449|29471|29464|29453.5|29446.5|3
1635908400000|2021-11-03 03:00:00|29453.5|29446.5|29453.5|29446.5|29461|29454|29448.5|29441.5|7
1635908700000|2021-11-03 03:05:00|29451|29444|29451|29444|29458.5|29451.5|29448.5|29441.5|8
1635909000000|2021-11-03 03:10:00|29448.5|29441.5|29451|29444|29453.5|29446.5|29446|29439|7
1635909300000|2021-11-03 03:15:00|29453.5|29446.5|29443.5|29436.5|29456|29449|29443.5|29436.5|7
1635909600000|2021-11-03 03:20:00|29446|29439|29448.5|29441.5|29451|29444|29446|29439|2
1635909900000|2021-11-03 03:25:00|29453.5|29446.5|29451|29444|29456|29449|29448.5|29441.5|5
1635910200000|2021-11-03 03:30:00|29448.5|29441.5|29451|29444|29451|29444|29441|29434|13
1635910500000|2021-11-03 03:35:00|29448.5|29441.5|29446|29439|29448.5|29441.5|29443.5|29436.5|5
1635910800000|2021-11-03 03:40:00|29451|29444|29446|29439|29451|29444|29446|29439|4
1635911100000|2021-11-03 03:45:00|29448.5|29441.5|29448.5|29441.5|29451|29444|29441|29434|22
1635911400000|2021-11-03 03:50:00|29451|29444|29451|29444|29453.5|29446.5|29443.5|29436.5|5
1635911700000|2021-11-03 03:55:00|29448.5|29441.5|29451|29444|29451|29444|29448.5|29441.5|4
1635912000000|2021-11-03 04:00:00|29453.5|29446.5|29466|29459|29466|29459|29453.5|29446.5|10
1635912300000|2021-11-03 04:05:00|29468.5|29461.5|29466|29459|29471|29464|29466|29459|4
1635912600000|2021-11-03 04:10:00|||||||||2
1635913200000|2021-11-03 04:20:00|||||||||1
1635913500000|2021-11-03 04:25:00|29463.5|29456.5|29461|29454|29463.5|29456.5|29461|29454|5
1635913800000|2021-11-03 04:30:00|29463.5|29456.5|29466|29459|29471|29464|29463.5|29456.5|11
1635914100000|2021-11-03 04:35:00|29461|29454|29461|29454|29468.5|29461.5|29461|29454|7
1635914400000|2021-11-03 04:40:00|||||||||1
1635914700000|2021-11-03 04:45:00|29463.5|29456.5|29476|29469|29476|29469|29463.5|29456.5|15
1635915000000|2021-11-03 04:50:00|29471|29464|29471|29464|29476|29469|29471|29464|10
1635915300000|2021-11-03 04:55:00|||||||||1
1635915600000|2021-11-03 05:00:00|29473.5|29466.5|29458.5|29451.5|29476|29469|29451|29444|109
1635915900000|2021-11-03 05:05:00|29456|29449|29428.5|29421.5|29456|29449|29426|29419|143
1635916200000|2021-11-03 05:10:00|29426|29419|29441|29434|29441|29434|29421|29414|76
1635916500000|2021-11-03 05:15:00|29438.5|29431.5|29448.5|29441.5|29448.5|29441.5|29438.5|29431.5|5
1635916800000|2021-11-03 05:20:00|29451|29444|29456|29449|29461|29454|29448.5|29441.5|21
1635917100000|2021-11-03 05:25:00|29458.5|29451.5|29463.5|29456.5|29466|29459|29451|29444|21
1635917400000|2021-11-03 05:30:00|29461|29454|29451|29444|29466|29459|29451|29444|9
1635917700000|2021-11-03 05:35:00|29448.5|29441.5|29446|29439|29451|29444|29446|29439|4
1635918000000|2021-11-03 05:40:00|29451|29444|29446|29439|29453.5|29446.5|29446|29439|18
1635918300000|2021-11-03 05:45:00|29443.5|29436.5|29436|29429|29443.5|29436.5|29433.5|29426.5|49
1635918600000|2021-11-03 05:50:00|29446|29439|29461|29454|29461|29454|29443.5|29436.5|23
1635918900000|2021-11-03 05:55:00|29456|29449|29463.5|29456.5|29466|29459|29446|29439|37
1635919200000|2021-11-03 06:00:00|29466|29459|29441|29434|29466|29459|29436|29429|44
1635919500000|2021-11-03 06:05:00|29438.5|29431.5|29441|29434|29441|29434|29436|29429|61
1635919800000|2021-11-03 06:10:00|29446|29439|29466|29459|29466|29459|29441|29434|24
1635920100000|2021-11-03 06:15:00|29468.5|29461.5|29471|29464|29481|29474|29461|29454|104
1635920400000|2021-11-03 06:20:00|29466|29459|29483.5|29476.5|29491|29484|29466|29459|113
1635920700000|2021-11-03 06:25:00|29486|29479|29486|29479|29496|29489|29478.5|29471.5|23
1635921000000|2021-11-03 06:30:00|29491|29484|29471|29464|29491|29484|29471|29464|22
1635921300000|2021-11-03 06:35:00|29473.5|29466.5|29471|29464|29476|29469|29468.5|29461.5|1
1635921900000|2021-11-03 06:45:00|29466|29459|29456|29449|29466|29459|29451|29444|13
1635922200000|2021-11-03 06:50:00|29461|29454|29471|29464|29471|29464|29458.5|29451.5|8
1635922500000|2021-11-03 06:55:00|29481|29474|29476|29469|29481|29474|29476|29469|14
1635922800000|2021-11-03 07:00:00|29471|29464|29471|29464|29478.5|29471.5|29456|29449|23
1635923100000|2021-11-03 07:05:00|29466|29459|29461|29454|29468.5|29461.5|29456|29449|10
1635923400000|2021-11-03 07:10:00|29463.5|29456.5|29456|29449|29466|29459|29451|29444|7
1635923700000|2021-11-03 07:15:00|29461|29454|29466|29459|29466|29459|29456|29449|20
1635924000000|2021-11-03 07:20:00|29471|29464|29463.5|29456.5|29471|29464|29456|29449|36
1635924300000|2021-11-03 07:25:00|29466|29459|29456|29449|29466|29459|29456|29449|28
1635924600000|2021-11-03 07:30:00|29453.5|29446.5|29456|29449|29456|29449|29453.5|29446.5|7
1635924900000|2021-11-03 07:35:00|29458.5|29451.5|29451|29444|29461|29454|29451|29444|8
1635925200000|2021-11-03 07:40:00|29456|29449|29451|29444|29461|29454|29451|29444|10
1635925500000|2021-11-03 07:45:00|29453.5|29446.5|29456|29449|29461|29454|29453.5|29446.5|3
1635925800000|2021-11-03 07:50:00|29461|29454|29461|29454|29466|29459|29456|29449|10
1635926100000|2021-11-03 07:55:00|29463.5|29456.5|29461|29454|29471|29464|29461|29454|5
1635926400000|2021-11-03 08:00:00|29456|29449|29476|29469|29483.5|29476.5|29456|29449|35
1635926700000|2021-11-03 08:05:00|29478.5|29471.5|29486|29479|29493.5|29486.5|29466|29459|34
1635927000000|2021-11-03 08:10:00|29481|29474|29481|29474|29491|29484|29471|29464|55
1635927300000|2021-11-03 08:15:00|29476|29469|29481|29474|29483.5|29476.5|29471|29464|36
1635927600000|2021-11-03 08:20:00|29483.5|29476.5|29491|29484|29496|29489|29481|29474|18
1635927900000|2021-11-03 08:25:00|29486|29479|29483.5|29476.5|29488.5|29481.5|29481|29474|15
1635928200000|2021-11-03 08:30:00|29481|29474|29466|29459|29483.5|29476.5|29461|29454|16
1635928500000|2021-11-03 08:35:00|29463.5|29456.5|29466|29459|29471|29464|29461|29454|6
1635928800000|2021-11-03 08:40:00|29471|29464|29471|29464|29476|29469|29471|29464|7
1635929100000|2021-11-03 08:45:00|29473.5|29466.5|29471|29464|29481|29474|29471|29464|8
1635929400000|2021-11-03 08:50:00|29476|29469|29466|29459|29481|29474|29463.5|29456.5|18
1635929700000|2021-11-03 08:55:00|29468.5|29461.5|29486|29479|29486|29479|29466|29459|24
1635930000000|2021-11-03 09:00:00|29481|29474|29491|29484|29491|29484|29481|29474|24
1635930300000|2021-11-03 09:05:00|29486|29479|29498.5|29491.5|29501|29494|29486|29479|40
1635930600000|2021-11-03 09:10:00|29501|29494|29501|29494|29506|29499|29496|29489|15
1635930900000|2021-11-03 09:15:00|29496|29489|29491|29484|29501|29494|29488.5|29481.5|17
1635931200000|2021-11-03 09:20:00|29488.5|29481.5|29476|29469|29491|29484|29473.5|29466.5|34
1635931500000|2021-11-03 09:25:00|29473.5|29466.5|29461|29454|29476|29469|29461|29454|25
1635931800000|2021-11-03 09:30:00|29466|29459|29461|29454|29466|29459|29451|29444|100
1635932100000|2021-11-03 09:35:00|29456|29449|29461|29454|29461|29454|29456|29449|10
1635932400000|2021-11-03 09:40:00|29458.5|29451.5|29451|29444|29461|29454|29451|29444|12
1635932700000|2021-11-03 09:45:00|29456|29449|29451|29444|29461|29454|29451|29444|32
1635933000000|2021-11-03 09:50:00|29448.5|29441.5|29456|29449|29456|29449|29446|29439|28
1635933300000|2021-11-03 09:55:00|29461|29454|29461|29454|29466|29459|29461|29454|28
1635933600000|2021-11-03 10:00:00|29466|29459|29476|29469|29481|29474|29461|29454|36
1635933900000|2021-11-03 10:05:00|29473.5|29466.5|29456|29449|29476|29469|29451|29444|31
1635934200000|2021-11-03 10:10:00|29458.5|29451.5|29451|29444|29463.5|29456.5|29451|29444|26
1635934500000|2021-11-03 10:15:00|29456|29449|29456|29449|29463.5|29456.5|29451|29444|13
1635934800000|2021-11-03 10:20:00|29458.5|29451.5|29456|29449|29461|29454|29456|29449|4
1635935100000|2021-11-03 10:25:00|29458.5|29451.5|29461|29454|29461|29454|29456|29449|29
1635935400000|2021-11-03 10:30:00|29458.5|29451.5|29461|29454|29461|29454|29456|29449|13
1635935700000|2021-11-03 10:35:00|29458.5|29451.5|29461|29454|29461|29454|29458.5|29451.5|3
1635936000000|2021-11-03 10:40:00|29458.5|29451.5|29461|29454|29461|29454|29456|29449|7
1635936300000|2021-11-03 10:45:00|29456|29449|29456|29449|29456|29449|29456|29449|6
1635936600000|2021-11-03 10:50:00|29461|29454|29461|29454|29466|29459|29456|29449|16
1635936900000|2021-11-03 10:55:00|29466|29459|29466|29459|29466|29459|29466|29459|18
1635937200000|2021-11-03 11:00:00|29461|29454|29451|29444|29461|29454|29451|29444|11
1635937500000|2021-11-03 11:05:00|29448.5|29441.5|29451|29444|29451|29444|29441|29434|51
1635937800000|2021-11-03 11:10:00|29453.5|29446.5|29463.5|29456.5|29466|29459|29453.5|29446.5|9
1635938100000|2021-11-03 11:15:00|29461|29454|29461|29454|29466|29459|29461|29454|24
1635938400000|2021-11-03 11:20:00|29466|29459|29466|29459|29466|29459|29461|29454|37
1635938700000|2021-11-03 11:25:00|29471|29464|29471|29464|29471|29464|29471|29464|6
1635939000000|2021-11-03 11:30:00|29473.5|29466.5|29466|29459|29476|29469|29466|29459|20
1635939600000|2021-11-03 11:40:00|29471|29464|29471|29464|29471|29464|29466|29459|20
1635939900000|2021-11-03 11:45:00|29466|29459|29466|29459|29471|29464|29461|29454|36
1635940200000|2021-11-03 11:50:00|29471|29464|29466|29459|29481|29474|29466|29459|8
1635940500000|2021-11-03 11:55:00|29463.5|29456.5|29466|29459|29466|29459|29463.5|29456.5|18
1635940800000|2021-11-03 12:00:00|29461|29454|29456|29449|29466|29459|29456|29449|60
1635941100000|2021-11-03 12:05:00|29451|29444|29456|29449|29456|29449|29451|29444|16
1635941400000|2021-11-03 12:10:00|29461|29454|29468.5|29461.5|29471|29464|29461|29454|33
1635941700000|2021-11-03 12:15:00|29471|29464|29476|29469|29481|29474|29466|29459|52
1635942000000|2021-11-03 12:20:00|29478.5|29471.5|29463.5|29456.5|29478.5|29471.5|29461|29454|7
1635942300000|2021-11-03 12:25:00|29466|29459|29461|29454|29466|29459|29461|29454|5
1635942600000|2021-11-03 12:30:00|29458.5|29451.5|29456|29449|29461|29454|29451|29444|34
1635942900000|2021-11-03 12:35:00|29453.5|29446.5|29463.5|29456.5|29463.5|29456.5|29451|29444|11
1635943200000|2021-11-03 12:40:00|29461|29454|29456|29449|29466|29459|29456|29449|0
1635943500000|2021-11-03 12:45:00|29461|29454|29466|29459|29466|29459|29458.5|29451.5|17
1635943800000|2021-11-03 12:50:00|29463.5|29456.5|29461|29454|29466|29459|29461|29454|4
1635944100000|2021-11-03 12:55:00|29466|29459|29471|29464|29471|29464|29466|29459|15
1635944400000|2021-11-03 13:00:00|29468.5|29461.5|29471|29464|29471|29464|29461|29454|51
1635944700000|2021-11-03 13:05:00|29473.5|29466.5|29486|29479|29491|29484|29471|29464|45
1635945000000|2021-11-03 13:10:00|29483.5|29476.5|29481|29474|29486|29479|29481|29474|35
1635945300000|2021-11-03 13:15:00|29478.5|29471.5|29481|29474|29481|29474|29476|29469|6
1635945600000|2021-11-03 13:20:00|29476|29469|29481|29474|29481|29474|29476|29469|5
1635945900000|2021-11-03 13:25:00|29486|29479|29486|29479|29486|29479|29486|29479|11
1635946200000|2021-11-03 13:30:00|29491|29484|29486|29479|29491|29484|29466|29459|94
1635946500000|2021-11-03 13:35:00|29483.5|29476.5|29461|29454|29486|29479|29446|29439|125
1635946800000|2021-11-03 13:40:00|29458.5|29451.5|29446|29439|29461|29454|29436|29429|112
1635947100000|2021-11-03 13:45:00|29451|29444|29441|29434|29456|29449|29436|29429|139
1635947400000|2021-11-03 13:50:00|29438.5|29431.5|29451|29444|29456|29449|29436|29429|72
1635947700000|2021-11-03 13:55:00|29446|29439|29463.5|29456.5|29466|29459|29443.5|29436.5|50
1635948000000|2021-11-03 14:00:00|29473.5|29466.5|29448.5|29441.5|29476|29469|29446|29439|69
1635948300000|2021-11-03 14:05:00|29446|29439|29451|29444|29456|29449|29436|29429|36
1635948600000|2021-11-03 14:10:00|29448.5|29441.5|29466|29459|29476|29469|29446|29439|108
1635948900000|2021-11-03 14:15:00|29463.5|29456.5|29476|29469|29481|29474|29461|29454|143
1635949200000|2021-11-03 14:20:00|29473.5|29466.5|29486|29479|29491|29484|29471|29464|77
1635949500000|2021-11-03 14:25:00|29491|29484|29491|29484|29501|29494|29486|29479|37
1635949800000|2021-11-03 14:30:00|29496|29489|29501|29494|29501|29494|29491|29484|50
1635950100000|2021-11-03 14:35:00|29496|29489|29516|29509|29516|29509|29491|29484|69
1635950400000|2021-11-03 14:40:00|29511|29504|29526|29519|29526|29519|29511|29504|87
1635950700000|2021-11-03 14:45:00|29521|29514|29521|29514|29526|29519|29513.5|29506.5|67
1635951000000|2021-11-03 14:50:00|29523.5|29516.5|29526|29519|29526|29519|29513.5|29506.5|65
1635951300000|2021-11-03 14:55:00|29523.5|29516.5|29526|29519|29526|29519|29521|29514|33
1635951600000|2021-11-03 15:00:00|29521|29514|29516|29509|29521|29514|29513.5|29506.5|55
1635951900000|2021-11-03 15:05:00|29513.5|29506.5|29486|29479|29516|29509|29486|29479|163
1635952200000|2021-11-03 15:10:00|29481|29474|29491|29484|29496|29489|29481|29474|48
1635952500000|2021-11-03 15:15:00|29488.5|29481.5|29486|29479|29496|29489|29486|29479|41
1635952800000|2021-11-03 15:20:00|29491|29484|29476|29469|29496|29489|29476|29469|61
1635953100000|2021-11-03 15:25:00|29478.5|29471.5|29481|29474|29491|29484|29473.5|29466.5|36
1635953400000|2021-11-03 15:30:00|29483.5|29476.5|29481|29474|29486|29479|29473.5|29466.5|35
1635953700000|2021-11-03 15:35:00|29486|29479|29481|29474|29486|29479|29476|29469|44
1635954000000|2021-11-03 15:40:00|29476|29469|29491|29484|29491|29484|29471|29464|18
1635954300000|2021-11-03 15:45:00|29493.5|29486.5|29496|29489|29496|29489|29483.5|29476.5|54
1635954600000|2021-11-03 15:50:00|29498.5|29491.5|29516|29509|29516|29509|29496|29489|25
1635954900000|2021-11-03 15:55:00|29513.5|29506.5|29538.5|29531.5|29541|29534|29513.5|29506.5|72
1635955200000|2021-11-03 16:00:00|29536|29529|29536|29529|29538.5|29531.5|29536|29529|50
1635955500000|2021-11-03 16:05:00|29541|29534|29536|29529|29541|29534|29536|29529|40
1635955800000|2021-11-03 16:10:00|29533.5|29526.5|29531|29524|29536|29529|29521|29514|25
1635956100000|2021-11-03 16:15:00|29528.5|29521.5|29516|29509|29531|29524|29511|29504|271
1635956400000|2021-11-03 16:20:00|29506|29499|29491|29484|29506|29499|29461|29454|494
1635956700000|2021-11-03 16:25:00|29496|29489|29496|29489|29511|29504|29496|29489|73
1635957000000|2021-11-03 16:30:00|29491|29484|29486|29479|29491|29484|29466|29459|154
1635957300000|2021-11-03 16:35:00|29488.5|29481.5|29496|29489|29496|29489|29486|29479|76
1635957600000|2021-11-03 16:40:00|29498.5|29491.5|29486|29479|29506|29499|29486|29479|117
1635957900000|2021-11-03 16:45:00|29488.5|29481.5|29491|29484|29491|29484|29488.5|29481.5|8
1635958200000|2021-11-03 16:50:00|29486|29479|29486|29479|29486|29479|29481|29474|29
1635958500000|2021-11-03 16:55:00|29481|29474|29491|29484|29491|29484|29481|29474|29
1635958800000|2021-11-03 17:00:00|29488.5|29481.5|29481|29474|29491|29484|29476|29469|14
1635959100000|2021-11-03 17:05:00|29486|29479|29491|29484|29491|29484|29486|29479|14
1635959400000|2021-11-03 17:10:00|29486|29479|29486|29479|29491|29484|29486|29479|54
1635959700000|2021-11-03 17:15:00|29491|29484|29481|29474|29491|29484|29473.5|29466.5|24
1635960000000|2021-11-03 17:20:00|29478.5|29471.5|29481|29474|29486|29479|29476|29469|19
1635960300000|2021-11-03 17:25:00|29486|29479|29486|29479|29488.5|29481.5|29481|29474|57
1635960600000|2021-11-03 17:30:00|29491|29484|29491|29484|29491|29484|29491|29484|4
1635960900000|2021-11-03 17:35:00|29486|29479|29486|29479|29488.5|29481.5|29481|29474|19
1635961200000|2021-11-03 17:40:00|29483.5|29476.5|29491|29484|29491|29484|29483.5|29476.5|22
1635961500000|2021-11-03 17:45:00|29486|29479|29466|29459|29488.5|29481.5|29461|29454|66
1635961800000|2021-11-03 17:50:00|29463.5|29456.5|29468.5|29461.5|29471|29464|29461|29454|40
1635962100000|2021-11-03 17:55:00|29466|29459|29453.5|29446.5|29466|29459|29446|29439|50
1635962400000|2021-11-03 18:00:00|29451|29444|29546|29539|29563.5|29556.5|29443.5|29436.5|371
1635962700000|2021-11-03 18:05:00|29551|29544|29538.5|29531.5|29571|29564|29531|29524|233
1635963000000|2021-11-03 18:10:00|29536|29529|29528.5|29521.5|29541|29534|29521|29514|199
1635963300000|2021-11-03 18:15:00|29531|29524|29563.5|29556.5|29568.5|29561.5|29521|29514|310
1635963600000|2021-11-03 18:20:00|29566|29559|29596|29589|29601|29594|29558.5|29551.5|571
1635963900000|2021-11-03 18:25:00|29593.5|29586.5|29591|29584|29606|29599|29581|29574|220
1635964200000|2021-11-03 18:30:00|29596|29589|29596|29589|29608.5|29601.5|29581|29574|99
1635964500000|2021-11-03 18:35:00|29601|29594|29613.5|29606.5|29626|29619|29591|29584|205
1635964800000|2021-11-03 18:40:00|29616|29609|29643.5|29636.5|29646|29639|29606|29599|273
1635965100000|2021-11-03 18:45:00|29646|29639|29703.5|29696.5|29703.5|29696.5|29646|29639|669
1635965400000|2021-11-03 18:50:00|29706|29699|29728.5|29721.5|29736|29729|29691|29684|487
1635965700000|2021-11-03 18:55:00|29731|29724|29716|29709|29756|29749|29716|29709|265
1635966000000|2021-11-03 19:00:00|29721|29714|29721|29714|29731|29724|29706|29699|259
1635966300000|2021-11-03 19:05:00|29716|29709|29731|29724|29736|29729|29701|29694|337
1635966600000|2021-11-03 19:10:00|29733.5|29726.5|29731|29724|29746|29739|29711|29704|215
1635966900000|2021-11-03 19:15:00|29728.5|29721.5|29726|29719|29736|29729|29711|29704|158
1635967200000|2021-11-03 19:20:00|29721|29714|29726|29719|29731|29724|29706|29699|123
1635967500000|2021-11-03 19:25:00|29728.5|29721.5|29726|29719|29731|29724|29716|29709|66
1635967800000|2021-11-03 19:30:00|29731|29724|29721|29714|29741|29734|29716|29709|82
1635968100000|2021-11-03 19:35:00|29726|29719|29711|29704|29726|29719|29701|29694|102
1635968400000|2021-11-03 19:40:00|29708.5|29701.5|29726|29719|29726|29719|29706|29699|138
1635968700000|2021-11-03 19:45:00|29723.5|29716.5|29726|29719|29731|29724|29716|29709|140
1635969000000|2021-11-03 19:50:00|29731|29724|29706|29699|29731|29724|29696|29689|185
1635969300000|2021-11-03 19:55:00|29703.5|29696.5|29718.5|29711.5|29731|29724|29696|29689|453
1635969600000|2021-11-03 20:00:00|29721|29714|29726|29719|29726|29719|29711|29704|36
1635969900000|2021-11-03 20:05:00|29731|29724|29726|29719|29731|29724|29726|29719|27
1635970200000|2021-11-03 20:10:00|29728.5|29721.5|29741|29734|29741|29734|29726|29719|14
1635970500000|2021-11-03 20:15:00|29745|29730|29750|29735|29750|29735|29745|29730|28
1635970800000|2021-11-03 20:20:00|29757.5|29742.5|29770|29755|29770|29755|29757.5|29742.5|88
1635971100000|2021-11-03 20:25:00|29772.5|29757.5|29767.5|29752.5|29775|29760|29767.5|29752.5|9
1635971400000|2021-11-03 20:30:00|29772.5|29757.5|29770|29755|29775|29760|29767.5|29752.5|27
1635971700000|2021-11-03 20:35:00|29765|29750|29762.5|29747.5|29765|29750|29762.5|29747.5|8
1635972000000|2021-11-03 20:40:00|29765|29750|29767.5|29752.5|29770|29755|29762.5|29747.5|5
1635972300000|2021-11-03 20:45:00|29765|29750|29765|29750|29770|29755|29765|29750|14
1635972600000|2021-11-03 20:50:00|29762.5|29747.5|29772.5|29757.5|29772.5|29757.5|29762.5|29747.5|18
1635972900000|2021-11-03 20:55:00|29775|29760|29787.1|29757.1|29788.1|29765|29770|29755|61
1635973200000|2021-11-03 21:00:00|29787|29757|29787.8|29757.8|29789|29759|29787|29757|0
1635973500000|2021-11-03 21:05:00|29788|29758|29786.3|29756.3|29789.1|29759.1|29784.2|29754.2|0
1635973800000|2021-11-03 21:10:00|29785.2|29755.2|29786.3|29756.3|29786.4|29756.4|29785.2|29755.2|0
1635974100000|2021-11-03 21:15:00|29785.5|29755.5|29786.1|29756.1|29786.4|29756.4|29783.4|29753.4|0
1635974400000|2021-11-03 21:20:00|29786.2|29756.2|29791.5|29761.5|29791.5|29761.5|29786.2|29756.2|0
1635974700000|2021-11-03 21:25:00|29791.4|29761.4|29790.3|29760.3|29791.8|29761.8|29790.3|29760.3|0
1635975000000|2021-11-03 21:30:00|29790.1|29760.1|29790.1|29760.1|29791.1|29761.1|29788|29758|0
1635975300000|2021-11-03 21:35:00|29790.2|29760.2|29790.9|29760.9|29791|29761|29790.2|29760.2|0
1635975600000|2021-11-03 21:40:00|29791|29761|29791.6|29761.6|29793.4|29763.4|29790.7|29760.7|0
1635975900000|2021-11-03 21:45:00|29791.9|29761.9|29790.8|29760.8|29792.4|29762.4|29790.7|29760.7|0
1635976200000|2021-11-03 21:50:00|29790.5|29760.5|29790.9|29760.9|29790.9|29760.9|29790.5|29760.5|0
1635976500000|2021-11-03 21:55:00|29790.7|29760.7|29790.9|29760.9|29790.9|29760.9|29789|29759|0
1635976800000|2021-11-03 22:00:00|29790.7|29760.7|29785|29770|29790.7|29770|29757.5|29742.5|64
1635977100000|2021-11-03 22:05:00|29782.5|29767.5|29787.5|29772.5|29787.5|29772.5|29782.5|29767.5|1
1635977700000|2021-11-03 22:15:00|29785|29770|29792.5|29777.5|29797.5|29782.5|29785|29770|8
1635978000000|2021-11-03 22:20:00|29790|29775|29787.5|29772.5|29790|29775|29787.5|29772.5|1
1635978300000|2021-11-03 22:25:00|29790|29775|29780|29765|29790|29775|29780|29765|13
1635978600000|2021-11-03 22:30:00|29792.5|29777.5|29805|29790|29805|29790|29792.5|29777.5|13
1635978900000|2021-11-03 22:35:00|29815|29800|29785|29770|29815|29800|29785|29770|71
1635979200000|2021-11-03 22:40:00|29792.5|29777.5|29802.5|29787.5|29805|29790|29790|29775|7
1635979500000|2021-11-03 22:45:00|29805|29790|29807.5|29792.5|29807.5|29792.5|29805|29790|0
1635979800000|2021-11-03 22:50:00|29810|29795|29815|29800|29815|29800|29805|29790|15
1635980100000|2021-11-03 22:55:00|29805|29790|29802.5|29787.5|29805|29790|29800|29785|25
1635980400000|2021-11-03 23:00:00|29800|29785|29802.5|29787.5|29815|29800|29797.5|29782.5|73
1635980700000|2021-11-03 23:05:00|29805|29790|29850|29835|29852.5|29837.5|29805|29790|67
1635981000000|2021-11-03 23:10:00|29845|29830|29840|29825|29850|29835|29837.5|29822.5|92
1635981300000|2021-11-03 23:15:00|29842.5|29827.5|29847.5|29832.5|29850|29835|29837.5|29822.5|15
1635981600000|2021-11-03 23:20:00|29850|29835|29835|29820|29850|29835|29832.5|29817.5|34
1635981900000|2021-11-03 23:25:00|29827.5|29812.5|29815|29800|29835|29820|29805|29790|74
1635982200000|2021-11-03 23:30:00|29817.5|29802.5|29801|29794|29825|29816.5|29766|29759|3401
1635982500000|2021-11-03 23:35:00|29796|29789|29811|29804|29811|29804|29776|29769|163
1635982800000|2021-11-03 23:40:00|29806|29799|29841|29834|29841|29834|29801|29794|314
1635983100000|2021-11-03 23:45:00|29848.5|29841.5|29871|29864|29896|29889|29838.5|29831.5|1079
1635983400000|2021-11-03 23:50:00|29868.5|29861.5|29891|29884|29891|29884|29856|29849|478
1635983700000|2021-11-03 23:55:00|29888.5|29881.5|29936|29929|29958.5|29951.5|29886|29879|1340
1635984000000|2021-11-04 00:00:00|29928.5|29921.5|29871|29864|29928.5|29921.5|29823.5|29816.5|2454
1635984300000|2021-11-04 00:05:00|29873.5|29866.5|29851|29844|29888.5|29881.5|29833.5|29826.5|1132
1635984600000|2021-11-04 00:10:00|29848.5|29841.5|29856|29849|29881|29874|29848.5|29841.5|656
1635984900000|2021-11-04 00:15:00|29853.5|29846.5|29841|29834|29876|29869|29831|29824|688
1635985200000|2021-11-04 00:20:00|29838.5|29831.5|29841|29834|29861|29854|29836|29829|470
1635985500000|2021-11-04 00:25:00|29843.5|29836.5|29846|29839|29861|29854|29836|29829|435
1635985800000|2021-11-04 00:30:00|29848.5|29841.5|29838.5|29831.5|29856|29849|29836|29829|303
1635986100000|2021-11-04 00:35:00|29841|29834|29791|29784|29841|29834|29776|29769|725
1635986400000|2021-11-04 00:40:00|29788.5|29781.5|29821|29814|29821|29814|29766|29759|532
1635986700000|2021-11-04 00:45:00|29818.5|29811.5|29806|29799|29821|29814|29793.5|29786.5|195
1635987000000|2021-11-04 00:50:00|29808.5|29801.5|29831|29824|29831|29824|29806|29799|249
1635987300000|2021-11-04 00:55:00|29833.5|29826.5|29826|29819|29838.5|29831.5|29816|29809|200
1635987600000|2021-11-04 01:00:00|29821|29814|29811|29804|29821|29814|29801|29794|248
1635987900000|2021-11-04 01:05:00|29816|29809|29826|29819|29831|29824|29806|29799|231
1635988200000|2021-11-04 01:10:00|29821|29814|29821|29814|29831|29824|29816|29809|167
1635988500000|2021-11-04 01:15:00|29823.5|29816.5|29816|29809|29831|29824|29791|29784|288
1635988800000|2021-11-04 01:20:00|29818.5|29811.5|29803.5|29796.5|29821|29814|29801|29794|232
1635989100000|2021-11-04 01:25:00|29806|29799|29806|29799|29821|29814|29801|29794|215
1635989400000|2021-11-04 01:30:00|29808.5|29801.5|29786|29779|29811|29804|29781|29774|363
1635989700000|2021-11-04 01:35:00|29783.5|29776.5|29781|29774|29801|29794|29776|29769|247
1635990000000|2021-11-04 01:40:00|29783.5|29776.5|29791.4|29784.4|29791.4|29784.4|29781|29774|160
1635990300000|2021-11-04 01:45:00|29793.9|29786.9|29766.4|29759.4|29798.9|29791.9|29761.4|29754.4|289
1635990600000|2021-11-04 01:50:00|29763.9|29756.9|29751.4|29744.4|29771.4|29764.4|29741.4|29734.4|395
1635990900000|2021-11-04 01:55:00|29748.9|29741.9|29746.4|29739.4|29766.4|29759.4|29741.4|29734.4|192
1635991200000|2021-11-04 02:00:00|29743.9|29736.9|29751.4|29744.4|29756.4|29749.4|29741.4|29734.4|219
1635991500000|2021-11-04 02:05:00|29746.4|29739.4|29766.4|29759.4|29771.4|29764.4|29746.4|29739.4|114
1635991800000|2021-11-04 02:10:00|29763.9|29756.9|29781.4|29774.4|29781.4|29774.4|29761.4|29754.4|227
1635992100000|2021-11-04 02:15:00|29783.9|29776.9|29796.4|29789.4|29796.4|29789.4|29776.4|29769.4|249
1635992400000|2021-11-04 02:20:00|29798.9|29791.9|29798.9|29791.9|29801.4|29794.4|29786.4|29779.4|125
1635992700000|2021-11-04 02:25:00|29796.4|29789.4|29791.4|29784.4|29801.4|29794.4|29788.9|29781.9|181
1635993000000|2021-11-04 02:30:00|29788.9|29781.9|29776.4|29769.4|29791.4|29784.4|29776.4|29769.4|89
1635993300000|2021-11-04 02:35:00|29778.9|29771.9|29786.4|29779.4|29791.4|29784.4|29778.9|29771.9|39
1635993600000|2021-11-04 02:40:00|29791.4|29784.4|29791.4|29784.4|29796.4|29789.4|29786.4|29779.4|47
1635993900000|2021-11-04 02:45:00|29793.9|29786.9|29786.4|29779.4|29801.4|29794.4|29786.4|29779.4|43
1635994200000|2021-11-04 02:50:00|29783.9|29776.9|29786.4|29779.4|29791.4|29784.4|29781.4|29774.4|64
1635994500000|2021-11-04 02:55:00|29783.9|29776.9|29778.9|29771.9|29783.9|29776.9|29776.4|29769.4|56
1635994800000|2021-11-04 03:00:00|29776.4|29769.4|29756.4|29749.4|29776.4|29769.4|29756.4|29749.4|173
1635995100000|2021-11-04 03:05:00|29753.9|29746.9|29753.9|29746.9|29758.9|29751.9|29746.4|29739.4|127
1635995400000|2021-11-04 03:10:00|29751.4|29744.4|29756.4|29749.4|29766.4|29759.4|29751.4|29744.4|36
1635995700000|2021-11-04 03:15:00|29758.9|29751.9|29756.4|29749.4|29758.9|29751.9|29756.4|29749.4|19
1635996000000|2021-11-04 03:20:00|29751.4|29744.4|29751.4|29744.4|29751.4|29744.4|29751.4|29744.4|38
1635996300000|2021-11-04 03:25:00|29746.4|29739.4|29741.4|29734.4|29751.4|29744.4|29741.4|29734.4|121
1635996600000|2021-11-04 03:30:00|29746.4|29739.4|29731.4|29724.4|29756.4|29749.4|29721.4|29714.4|320
1635996900000|2021-11-04 03:35:00|29733.9|29726.9|29741.4|29734.4|29761.4|29754.4|29731.4|29724.4|198
1635997200000|2021-11-04 03:40:00|29743.9|29736.9|29746.4|29739.4|29751.4|29744.4|29728.9|29721.9|202
1635997500000|2021-11-04 03:45:00|29743.9|29736.9|29736.4|29729.4|29746.4|29739.4|29728.9|29721.9|149
1635997800000|2021-11-04 03:50:00|29741.4|29734.4|29741.4|29734.4|29743.9|29736.9|29736.4|29729.4|109
1635998100000|2021-11-04 03:55:00|29736.4|29729.4|29736.4|29729.4|29741.4|29734.4|29731.4|29724.4|126
1635998400000|2021-11-04 04:00:00|29738.9|29731.9|29746.4|29739.4|29778.9|29771.9|29738.9|29731.9|506
1635998700000|2021-11-04 04:05:00|29751.4|29744.4|29746.4|29739.4|29756.4|29749.4|29736.4|29729.4|205
1635999000000|2021-11-04 04:10:00|29751.4|29744.4|29751.4|29744.4|29766.4|29759.4|29751.4|29744.4|179
1635999300000|2021-11-04 04:15:00|29753.9|29746.9|29756.4|29749.4|29763.9|29756.9|29751.4|29744.4|69
1635999600000|2021-11-04 04:20:00|29753.9|29746.9|29741.4|29734.4|29761.4|29754.4|29736.4|29729.4|74
1635999900000|2021-11-04 04:25:00|29743.9|29736.9|29751.4|29744.4|29756.4|29749.4|29743.9|29736.9|230
1636000200000|2021-11-04 04:30:00|29753.9|29746.9|29736.4|29729.4|29766.4|29759.4|29736.4|29729.4|175
1636000500000|2021-11-04 04:35:00|29738.9|29731.9|29743.9|29736.9|29756.4|29749.4|29731.4|29724.4|194
1636000800000|2021-11-04 04:40:00|29741.4|29734.4|29741.4|29734.4|29746.4|29739.4|29736.4|29729.4|122
1636001100000|2021-11-04 04:45:00|29738.9|29731.9|29731.4|29724.4|29741.4|29734.4|29731.4|29724.4|46
1636001400000|2021-11-04 04:50:00|29726.4|29719.4|29731.4|29724.4|29731.4|29724.4|29726.4|29719.4|138
1636001700000|2021-11-04 04:55:00|29736.4|29729.4|29738.9|29731.9|29741.4|29734.4|29731.4|29724.4|127
1636002000000|2021-11-04 05:00:00|29736.4|29729.4|29741.4|29734.4|29746.4|29739.4|29736.4|29729.4|145
1636002300000|2021-11-04 05:05:00|29743.9|29736.9|29741.4|29734.4|29746.4|29739.4|29741.4|29734.4|69
1636002600000|2021-11-04 05:10:00|29738.9|29731.9|29726.4|29719.4|29741.4|29734.4|29726.4|29719.4|115
1636002900000|2021-11-04 05:15:00|29731.4|29724.4|29726.4|29719.4|29731.4|29724.4|29721.4|29714.4|145
1636003200000|2021-11-04 05:20:00|29731.4|29724.4|29731.4|29724.4|29736.4|29729.4|29726.4|29719.4|242
1636003500000|2021-11-04 05:25:00|29736.4|29729.4|29736.4|29729.4|29751.4|29744.4|29733.9|29726.9|194
1636003800000|2021-11-04 05:30:00|29741.4|29734.4|29736.4|29729.4|29746.4|29739.4|29736.4|29729.4|123
1636004100000|2021-11-04 05:35:00|29731.4|29724.4|29738.9|29731.9|29741.4|29734.4|29726.4|29719.4|255
1636004400000|2021-11-04 05:40:00|29741.4|29734.4|29736.4|29729.4|29746.4|29739.4|29736.4|29729.4|219
1636004700000|2021-11-04 05:45:00|29741.4|29734.4|29741.4|29734.4|29746.4|29739.4|29736.4|29729.4|210
1636005000000|2021-11-04 05:50:00|29743.9|29736.9|29756.4|29749.4|29761.4|29754.4|29736.4|29729.4|596
1636005300000|2021-11-04 05:55:00|29758.9|29751.9|29781.4|29774.4|29783.9|29776.9|29756.4|29749.4|1944
1636005600000|2021-11-04 06:00:00|29788.9|29781.9|29816.4|29809.4|29821.4|29814.4|29781.4|29774.4|3085
1636005900000|2021-11-04 06:05:00|29818.9|29811.9|29823.9|29816.9|29836.4|29829.4|29818.9|29811.9|921
1636006200000|2021-11-04 06:10:00|29826.4|29819.4|29821.4|29814.4|29826.4|29819.4|29801.4|29794.4|469
1636006500000|2021-11-04 06:15:00|29823.9|29816.9|29831.4|29824.4|29831.4|29824.4|29821.4|29814.4|377
1636006800000|2021-11-04 06:20:00|29836.4|29829.4|29821.4|29814.4|29841.4|29834.4|29818.9|29811.9|480
1636007100000|2021-11-04 06:25:00|29818.9|29811.9|29843.9|29836.9|29846.4|29839.4|29818.9|29811.9|235
1636007400000|2021-11-04 06:30:00|29846.4|29839.4|29831.4|29824.4|29856.4|29849.4|29831.4|29824.4|133
1636007700000|2021-11-04 06:35:00|29836.4|29829.4|29833.9|29826.9|29836.4|29829.4|29821.4|29814.4|52
1636008000000|2021-11-04 06:40:00|29831.4|29824.4|29833.9|29826.9|29836.4|29829.4|29831.4|29824.4|12
1636008300000|2021-11-04 06:45:00|29836.4|29829.4|29828.9|29821.9|29836.4|29829.4|29826.4|29819.4|10
1636008600000|2021-11-04 06:50:00|29831.4|29824.4|29833.9|29826.9|29833.9|29826.9|29828.9|29821.9|5
1636008900000|2021-11-04 06:55:00|29836.4|29829.4|29836.4|29829.4|29841.4|29834.4|29833.9|29826.9|7
1636009200000|2021-11-04 07:00:00|29831.4|29824.4|29838.9|29831.9|29841.4|29834.4|29826.4|29819.4|57
1636009500000|2021-11-04 07:05:00|29841.4|29834.4|29836.4|29829.4|29846.4|29839.4|29831.4|29824.4|43
1636009800000|2021-11-04 07:10:00|29838.9|29831.9|29851.4|29844.4|29851.4|29844.4|29836.4|29829.4|71
1636010100000|2021-11-04 07:15:00|29853.9|29846.9|29848.9|29841.9|29856.4|29849.4|29841.4|29834.4|56
1636010400000|2021-11-04 07:20:00|29853.9|29846.9|29846.4|29839.4|29866.4|29859.4|29846.4|29839.4|98
1636010700000|2021-11-04 07:25:00|29848.9|29841.9|29841.4|29834.4|29848.9|29841.9|29833.9|29826.9|84
1636011000000|2021-11-04 07:30:00|29836.4|29829.4|29846.4|29839.4|29848.9|29841.9|29833.9|29826.9|179
1636011300000|2021-11-04 07:35:00|29843.9|29836.9|29856.4|29849.4|29856.4|29849.4|29841.4|29834.4|34
1636011600000|2021-11-04 07:40:00|29858.9|29851.9|29851.4|29844.4|29861.4|29854.4|29851.4|29844.4|55
1636011900000|2021-11-04 07:45:00|29846.4|29839.4|29846.4|29839.4|29851.4|29844.4|29846.4|29839.4|56
1636012200000|2021-11-04 07:50:00|29841.4|29834.4|29841.4|29834.4|29846.4|29839.4|29836.4|29829.4|90
1636012500000|2021-11-04 07:55:00|29838.9|29831.9|29836.4|29829.4|29838.9|29831.9|29836.4|29829.4|39
1636012800000|2021-11-04 08:00:00|29831.4|29824.4|29841.4|29834.4|29841.4|29834.4|29826.4|29819.4|108
1636013100000|2021-11-04 08:05:00|29846.4|29839.4|29851.4|29844.4|29861.4|29854.4|29846.4|29839.4|196
1636013400000|2021-11-04 08:10:00|29853.9|29846.9|29851.4|29844.4|29853.9|29846.9|29841.4|29834.4|71
1636013700000|2021-11-04 08:15:00|29853.9|29846.9|29856.4|29849.4|29856.4|29849.4|29841.4|29834.4|112
1636014000000|2021-11-04 08:20:00|29853.9|29846.9|29836.4|29829.4|29856.4|29849.4|29836.4|29829.4|174
1636014300000|2021-11-04 08:25:00|29838.9|29831.9|29811.4|29804.4|29838.9|29831.9|29811.4|29804.4|104
1636014600000|2021-11-04 08:30:00|29808.9|29801.9|29811.4|29804.4|29816.4|29809.4|29806.4|29799.4|67
1636014900000|2021-11-04 08:35:00|29806.4|29799.4|29791.4|29784.4|29806.4|29799.4|29781.4|29774.4|320
1636015200000|2021-11-04 08:40:00|29788.9|29781.9|29771.4|29764.4|29791.4|29784.4|29771.4|29764.4|219
1636015500000|2021-11-04 08:45:00|29766.4|29759.4|29768.9|29761.9|29771.4|29764.4|29761.4|29754.4|112
1636015800000|2021-11-04 08:50:00|29771.4|29764.4|29773.9|29766.9|29776.4|29769.4|29761.4|29754.4|96
1636016100000|2021-11-04 08:55:00|29771.4|29764.4|29781.4|29774.4|29781.4|29774.4|29766.4|29759.4|76
1636016400000|2021-11-04 09:00:00|29783.9|29776.9|29771.4|29764.4|29783.9|29776.9|29761.4|29754.4|146
1636016700000|2021-11-04 09:05:00|29773.9|29766.9|29766.4|29759.4|29776.4|29769.4|29761.4|29754.4|64
1636017000000|2021-11-04 09:10:00|29768.9|29761.9|29781.4|29774.4|29781.4|29774.4|29766.4|29759.4|59
1636017300000|2021-11-04 09:15:00|29776.4|29769.4|29771.4|29764.4|29776.4|29769.4|29771.4|29764.4|21
1636017600000|2021-11-04 09:20:00|29776.4|29769.4|29781.4|29774.4|29781.4|29774.4|29766.4|29759.4|57
1636017900000|2021-11-04 09:25:00|29778.9|29771.9|29781.4|29774.4|29781.4|29774.4|29776.4|29769.4|21
1636018200000|2021-11-04 09:30:00|29778.9|29771.9|29776.4|29769.4|29781.4|29774.4|29776.4|29769.4|38
1636018500000|2021-11-04 09:35:00|29771.4|29764.4|29771.4|29764.4|29776.4|29769.4|29771.4|29764.4|9
1636018800000|2021-11-04 09:40:00|29768.9|29761.9|29766.4|29759.4|29771.4|29764.4|29761.4|29754.4|25
1636019100000|2021-11-04 09:45:00|29768.9|29761.9|29766.4|29759.4|29768.9|29761.9|29761.4|29754.4|39
1636019400000|2021-11-04 09:50:00|29763.9|29756.9|29771.4|29764.4|29771.4|29764.4|29761.4|29754.4|18
1636019700000|2021-11-04 09:55:00|29776.4|29769.4|29771.4|29764.4|29776.4|29769.4|29771.4|29764.4|9
1636020000000|2021-11-04 10:00:00|29768.9|29761.9|29771.4|29764.4|29771.4|29764.4|29766.4|29759.4|37
1636020300000|2021-11-04 10:05:00|29776.4|29769.4|29768.9|29761.9|29776.4|29769.4|29761.4|29754.4|37
1636020600000|2021-11-04 10:10:00|29766.4|29759.4|29766.4|29759.4|29771.4|29764.4|29766.4|29759.4|15
1636020900000|2021-11-04 10:15:00|29768.9|29761.9|29761.4|29754.4|29768.9|29761.9|29761.4|29754.4|31
1636021200000|2021-11-04 10:20:00|29758.9|29751.9|29756.4|29749.4|29761.4|29754.4|29756.4|29749.4|76
1636021500000|2021-11-04 10:25:00|29761.4|29754.4|29766.4|29759.4|29766.4|29759.4|29761.4|29754.4|12
1636021800000|2021-11-04 10:30:00|29761.4|29754.4|29768.9|29761.9|29771.4|29764.4|29761.4|29754.4|78
1636022100000|2021-11-04 10:35:00|29766.4|29759.4|29766.4|29759.4|29771.4|29764.4|29761.4|29754.4|24
1636022400000|2021-11-04 10:40:00|29761.4|29754.4|29761.4|29754.4|29766.4|29759.4|29761.4|29754.4|27
1636022700000|2021-11-04 10:45:00|29763.9|29756.9|29751.4|29744.4|29766.4|29759.4|29751.4|29744.4|15
1636023000000|2021-11-04 10:50:00|29756.4|29749.4|29761.4|29754.4|29761.4|29754.4|29751.4|29744.4|57
1636023300000|2021-11-04 10:55:00|29758.9|29751.9|29761.4|29754.4|29761.4|29754.4|29751.4|29744.4|17
1636023600000|2021-11-04 11:00:00|29756.4|29749.4|29758.9|29751.9|29766.4|29759.4|29756.4|29749.4|56
1636023900000|2021-11-04 11:05:00|29761.4|29754.4|29748.9|29741.9|29761.4|29754.4|29741.4|29734.4|41
1636024200000|2021-11-04 11:10:00|29746.4|29739.4|29736.4|29729.4|29751.4|29744.4|29736.4|29729.4|28
1636024500000|2021-11-04 11:15:00|29733.9|29726.9|29736.4|29729.4|29741.4|29734.4|29733.9|29726.9|29
1636024800000|2021-11-04 11:20:00|29738.9|29731.9|29756.4|29749.4|29756.4|29749.4|29738.9|29731.9|55
1636025100000|2021-11-04 11:25:00|29753.9|29746.9|29751.4|29744.4|29758.9|29751.9|29748.9|29741.9|76
1636025400000|2021-11-04 11:30:00|29748.9|29741.9|29751.4|29744.4|29751.4|29744.4|29743.9|29736.9|20
1636025700000|2021-11-04 11:35:00|29746.4|29739.4|29726.4|29719.4|29746.4|29739.4|29726.4|29719.4|112
1636026000000|2021-11-04 11:40:00|29728.9|29721.9|29721.4|29714.4|29731.4|29724.4|29716.4|29709.4|153
1636026300000|2021-11-04 11:45:00|29723.9|29716.9|29726.4|29719.4|29726.4|29719.4|29716.4|29709.4|81
1636026600000|2021-11-04 11:50:00|29731.4|29724.4|29726.4|29719.4|29736.4|29729.4|29726.4|29719.4|90
1636026900000|2021-11-04 11:55:00|29728.9|29721.9|29726.4|29719.4|29728.9|29721.9|29723.9|29716.9|81
1636027200000|2021-11-04 12:00:00|29721.4|29714.4|29736.4|29729.4|29746.4|29739.4|29716.4|29709.4|155
1636027500000|2021-11-04 12:05:00|29733.9|29726.9|29741.4|29734.4|29741.4|29734.4|29726.4|29719.4|60
1636027800000|2021-11-04 12:10:00|29746.4|29739.4|29741.4|29734.4|29746.4|29739.4|29736.4|29729.4|98
1636028100000|2021-11-04 12:15:00|29746.4|29739.4|29736.4|29729.4|29746.4|29739.4|29736.4|29729.4|60
1636028400000|2021-11-04 12:20:00|29738.9|29731.9|29726.4|29719.4|29738.9|29731.9|29726.4|29719.4|44
1636028700000|2021-11-04 12:25:00|29728.9|29721.9|29738.9|29731.9|29743.9|29736.9|29726.4|29719.4|116
1636029000000|2021-11-04 12:30:00|29736.4|29729.4|29741.4|29734.4|29741.4|29734.4|29733.9|29726.9|34
1636029300000|2021-11-04 12:35:00|29738.9|29731.9|29751.4|29744.4|29751.4|29744.4|29738.9|29731.9|57
1636029600000|2021-11-04 12:40:00|29748.9|29741.9|29736.4|29729.4|29751.4|29744.4|29731.4|29724.4|32
1636029900000|2021-11-04 12:45:00|29733.9|29726.9|29731.4|29724.4|29741.4|29734.4|29731.4|29724.4|19
1636030200000|2021-11-04 12:50:00|29733.9|29726.9|29731.4|29724.4|29736.4|29729.4|29726.4|29719.4|56
1636030500000|2021-11-04 12:55:00|29726.4|29719.4|29721.4|29714.4|29731.4|29724.4|29718.9|29711.9|25
1636030800000|2021-11-04 13:00:00|29718.9|29711.9|29726.4|29719.4|29726.4|29719.4|29716.4|29709.4|51
1636031100000|2021-11-04 13:05:00|29723.9|29716.9|29731.4|29724.4|29731.4|29724.4|29721.4|29714.4|57
1636031400000|2021-11-04 13:10:00|29728.9|29721.9|29731.4|29724.4|29736.4|29729.4|29721.4|29714.4|87
1636031700000|2021-11-04 13:15:00|29736.4|29729.4|29731.4|29724.4|29736.4|29729.4|29726.4|29719.4|28
1636032000000|2021-11-04 13:20:00|29736.4|29729.4|29726.4|29719.4|29736.4|29729.4|29726.4|29719.4|31
1636032300000|2021-11-04 13:25:00|29731.4|29724.4|29711.4|29704.4|29731.4|29724.4|29706.4|29699.4|101
1636032600000|2021-11-04 13:30:00|29716.4|29709.4|29688.9|29681.9|29716.4|29709.4|29681.4|29674.4|469
1636032900000|2021-11-04 13:35:00|29691.4|29684.4|29686.4|29679.4|29696.4|29689.4|29681.4|29674.4|250
1636033200000|2021-11-04 13:40:00|29683.9|29676.9|29696.4|29689.4|29701.4|29694.4|29681.4|29674.4|266
1636033500000|2021-11-04 13:45:00|29693.9|29686.9|29686.4|29679.4|29701.4|29694.4|29681.4|29674.4|259
1636033800000|2021-11-04 13:50:00|29681.4|29674.4|29701.4|29694.4|29701.4|29694.4|29681.4|29674.4|153
1636034100000|2021-11-04 13:55:00|29696.4|29689.4|29706.4|29699.4|29716.4|29709.4|29696.4|29689.4|203
1636034400000|2021-11-04 14:00:00|29701.4|29694.4|29691.4|29684.4|29703.9|29696.9|29681.4|29674.4|280
1636034700000|2021-11-04 14:05:00|29693.9|29686.9|29686.4|29679.4|29696.4|29689.4|29686.4|29679.4|99
1636035000000|2021-11-04 14:10:00|29691.4|29684.4|29711.4|29704.4|29716.4|29709.4|29691.4|29684.4|126
1636035300000|2021-11-04 14:15:00|29708.9|29701.9|29721.4|29714.4|29721.4|29714.4|29706.4|29699.4|307
1636035600000|2021-11-04 14:20:00|29716.4|29709.4|29691.4|29684.4|29718.9|29711.9|29691.4|29684.4|185
1636035900000|2021-11-04 14:25:00|29693.9|29686.9|29698.9|29691.9|29698.9|29691.9|29681.4|29674.4|101
1636036200000|2021-11-04 14:30:00|29701.4|29694.4|29691.4|29684.4|29711.4|29704.4|29688.9|29681.9|120
1636036500000|2021-11-04 14:35:00|29688.9|29681.9|29686.4|29679.4|29696.4|29689.4|29681.4|29674.4|131
1636036800000|2021-11-04 14:40:00|29681.4|29674.4|29686.4|29679.4|29691.4|29684.4|29681.4|29674.4|240
1636037100000|2021-11-04 14:45:00|29683.9|29676.9|29686.4|29679.4|29686.4|29679.4|29676.4|29669.4|154
1636037400000|2021-11-04 14:50:00|29683.9|29676.9|29666.4|29659.4|29686.4|29679.4|29663.9|29656.9|327
1636037700000|2021-11-04 14:55:00|29663.9|29656.9|29656.4|29649.4|29666.4|29659.4|29636.4|29629.4|180
1636038000000|2021-11-04 15:00:00|29653.9|29646.9|29646.4|29639.4|29656.4|29649.4|29641.4|29634.4|174
1636038300000|2021-11-04 15:05:00|29641.4|29634.4|29641.4|29634.4|29646.4|29639.4|29636.4|29629.4|155
1636038600000|2021-11-04 15:10:00|29643.9|29636.9|29646.4|29639.4|29656.4|29649.4|29641.4|29634.4|197
1636038900000|2021-11-04 15:15:00|29648.9|29641.9|29631.4|29624.4|29651.4|29644.4|29613.9|29606.9|488
1636039200000|2021-11-04 15:20:00|29628.9|29621.9|29606.4|29599.4|29641.4|29634.4|29606.4|29599.4|316
1636039500000|2021-11-04 15:25:00|29603.9|29596.9|29601.4|29594.4|29611.4|29604.4|29596.4|29589.4|428
1636039800000|2021-11-04 15:30:00|29596.4|29589.4|29613.9|29606.9|29621.4|29614.4|29593.9|29586.9|396
1636040100000|2021-11-04 15:35:00|29611.4|29604.4|29641.4|29634.4|29641.4|29634.4|29611.4|29604.4|221
1636040400000|2021-11-04 15:40:00|29638.9|29631.9|29631.4|29624.4|29641.4|29634.4|29626.4|29619.4|103
1636040700000|2021-11-04 15:45:00|29626.4|29619.4|29616.4|29609.4|29633.9|29626.9|29616.4|29609.4|38
1636041000000|2021-11-04 15:50:00|29613.9|29606.9|29616.4|29609.4|29621.4|29614.4|29606.4|29599.4|59
1636041300000|2021-11-04 15:55:00|29621.4|29614.4|29646.4|29639.4|29651.4|29644.4|29616.4|29609.4|218
1636041600000|2021-11-04 16:00:00|29651.4|29644.4|29656.4|29649.4|29661.4|29654.4|29641.4|29634.4|136
1636041900000|2021-11-04 16:05:00|29661.4|29654.4|29661.4|29654.4|29663.9|29656.9|29651.4|29644.4|55
1636042200000|2021-11-04 16:10:00|29658.9|29651.9|29676.4|29669.4|29676.4|29669.4|29656.4|29649.4|228
1636042500000|2021-11-04 16:15:00|29671.4|29664.4|29666.4|29659.4|29671.4|29664.4|29656.4|29649.4|108
1636042800000|2021-11-04 16:20:00|29663.9|29656.9|29641.4|29634.4|29666.4|29659.4|29641.4|29634.4|136
1636043100000|2021-11-04 16:25:00|29638.9|29631.9|29636.4|29629.4|29646.4|29639.4|29636.4|29629.4|79
1636043400000|2021-11-04 16:30:00|29633.9|29626.9|29636.4|29629.4|29641.4|29634.4|29621.4|29614.4|141
1636043700000|2021-11-04 16:35:00|29633.9|29626.9|29631.4|29624.4|29641.4|29634.4|29628.9|29621.9|69
1636044000000|2021-11-04 16:40:00|29636.4|29629.4|29636.4|29629.4|29641.4|29634.4|29626.4|29619.4|61
1636044300000|2021-11-04 16:45:00|29638.9|29631.9|29636.4|29629.4|29641.4|29634.4|29626.4|29619.4|99
1636044600000|2021-11-04 16:50:00|29638.9|29631.9|29641.4|29634.4|29641.4|29634.4|29631.4|29624.4|52
1636044900000|2021-11-04 16:55:00|29636.4|29629.4|29646.4|29639.4|29646.4|29639.4|29631.4|29624.4|142
1636045200000|2021-11-04 17:00:00|29641.4|29634.4|29641.4|29634.4|29646.4|29639.4|29641.4|29634.4|75
1636045500000|2021-11-04 17:05:00|29636.4|29629.4|29656.4|29649.4|29656.4|29649.4|29636.4|29629.4|98
1636045800000|2021-11-04 17:10:00|29658.9|29651.9|29661.4|29654.4|29671.4|29664.4|29658.9|29651.9|41
1636046100000|2021-11-04 17:15:00|29658.9|29651.9|29666.4|29659.4|29666.4|29659.4|29656.4|29649.4|88
1636046400000|2021-11-04 17:20:00|29663.9|29656.9|29661.4|29654.4|29666.4|29659.4|29651.4|29644.4|45
1636046700000|2021-11-04 17:25:00|29656.4|29649.4|29666.4|29659.4|29666.4|29659.4|29656.4|29649.4|34
1636047000000|2021-11-04 17:30:00|29671.4|29664.4|29661.4|29654.4|29671.4|29664.4|29661.4|29654.4|85
1636047300000|2021-11-04 17:35:00|29656.4|29649.4|29661.4|29654.4|29666.4|29659.4|29651.4|29644.4|201
1636047600000|2021-11-04 17:40:00|29658.9|29651.9|29671.4|29664.4|29671.4|29664.4|29656.4|29649.4|23
1636047900000|2021-11-04 17:45:00|29668.9|29661.9|29656.4|29649.4|29671.4|29664.4|29651.4|29644.4|44
1636048200000|2021-11-04 17:50:00|29653.9|29646.9|29661.4|29654.4|29661.4|29654.4|29651.4|29644.4|37
1636048500000|2021-11-04 17:55:00|29666.4|29659.4|29666.4|29659.4|29671.4|29664.4|29661.4|29654.4|61
1636048800000|2021-11-04 18:00:00|29663.9|29656.9|29636.4|29629.4|29666.4|29659.4|29636.4|29629.4|82
1636049100000|2021-11-04 18:05:00|29641.4|29634.4|29661.4|29654.4|29661.4|29654.4|29633.9|29626.9|148
1636049400000|2021-11-04 18:10:00|29658.9|29651.9|29666.4|29659.4|29668.9|29661.9|29658.9|29651.9|126
1636049700000|2021-11-04 18:15:00|29663.9|29656.9|29666.4|29659.4|29668.9|29661.9|29656.4|29649.4|48
1636050000000|2021-11-04 18:20:00|29668.9|29661.9|29666.4|29659.4|29668.9|29661.9|29661.4|29654.4|52
1636050300000|2021-11-04 18:25:00|29661.4|29654.4|29668.9|29661.9|29671.4|29664.4|29661.4|29654.4|147
1636050600000|2021-11-04 18:30:00|29671.4|29664.4|29666.4|29659.4|29671.4|29664.4|29661.4|29654.4|68
1636050900000|2021-11-04 18:35:00|29668.9|29661.9|29676.4|29669.4|29681.4|29674.4|29666.4|29659.4|117
1636051200000|2021-11-04 18:40:00|29678.9|29671.9|29686.4|29679.4|29686.4|29679.4|29676.4|29669.4|156
1636051500000|2021-11-04 18:45:00|29691.4|29684.4|29681.4|29674.4|29691.4|29684.4|29681.4|29674.4|39
1636051800000|2021-11-04 18:50:00|29686.4|29679.4|29701.4|29694.4|29708.9|29701.9|29676.4|29669.4|356
1636052100000|2021-11-04 18:55:00|29703.9|29696.9|29686.4|29679.4|29706.4|29699.4|29686.4|29679.4|132
1636052400000|2021-11-04 19:00:00|29681.4|29674.4|29676.4|29669.4|29691.4|29684.4|29676.4|29669.4|103
1636052700000|2021-11-04 19:05:00|29678.9|29671.9|29686.4|29679.4|29686.4|29679.4|29676.4|29669.4|69
1636053000000|2021-11-04 19:10:00|29693.9|29686.9|29696.4|29689.4|29706.4|29699.4|29691.4|29684.4|229
1636053300000|2021-11-04 19:15:00|29691.4|29684.4|29701.4|29694.4|29706.4|29699.4|29691.4|29684.4|118
1636053600000|2021-11-04 19:20:00|29703.9|29696.9|29706.4|29699.4|29711.4|29704.4|29701.4|29694.4|57
1636053900000|2021-11-04 19:25:00|29708.9|29701.9|29706.4|29699.4|29716.4|29709.4|29703.9|29696.9|61
1636054200000|2021-11-04 19:30:00|29708.9|29701.9|29716.4|29709.4|29721.4|29714.4|29706.4|29699.4|59
1636054500000|2021-11-04 19:35:00|29718.9|29711.9|29706.4|29699.4|29718.9|29711.9|29701.4|29694.4|89
1636054800000|2021-11-04 19:40:00|29708.9|29701.9|29696.4|29689.4|29708.9|29701.9|29681.4|29674.4|126
1636055100000|2021-11-04 19:45:00|29693.9|29686.9|29726.4|29719.4|29726.4|29719.4|29691.4|29684.4|161
1636055400000|2021-11-04 19:50:00|29731.4|29724.4|29741.4|29734.4|29741.4|29734.4|29726.4|29719.4|283
1636055700000|2021-11-04 19:55:00|29743.9|29736.9|29781.4|29774.4|29781.4|29774.4|29741.4|29734.4|1330
1636056000000|2021-11-04 20:00:00|29778.9|29771.9|29766.4|29759.4|29781.4|29774.4|29766.4|29759.4|146
1636056300000|2021-11-04 20:05:00|29771.4|29764.4|29766.4|29759.4|29776.4|29769.4|29766.4|29759.4|57
1636056600000|2021-11-04 20:10:00|29763.9|29756.9|29766.4|29759.4|29771.4|29764.4|29761.4|29754.4|36
1636056900000|2021-11-04 20:15:00|29770.4|29755.4|29765.4|29750.4|29770.4|29755.4|29765.4|29750.4|9
1636057200000|2021-11-04 20:20:00|29762.9|29747.9|29747.9|29732.9|29762.9|29747.9|29745.4|29730.4|30
1636057500000|2021-11-04 20:25:00|29745.4|29730.4|29747.9|29732.9|29752.9|29737.9|29742.9|29727.9|8
1636057800000|2021-11-04 20:30:00|29750.4|29735.4|29760.4|29745.4|29762.9|29747.9|29750.4|29735.4|37
1636058100000|2021-11-04 20:35:00|29762.9|29747.9|29755.4|29740.4|29765.4|29750.4|29750.4|29735.4|12
1636058400000|2021-11-04 20:40:00|29752.9|29737.9|29750.4|29735.4|29752.9|29737.9|29750.4|29735.4|4
1636058700000|2021-11-04 20:45:00|29752.9|29737.9|29767.9|29752.9|29772.9|29757.9|29752.9|29737.9|31
1636059000000|2021-11-04 20:50:00|29772.9|29757.9|29767.9|29752.9|29772.9|29757.9|29767.9|29752.9|7
1636059300000|2021-11-04 20:55:00|29765.4|29750.4|29741.4|29711.4|29765.4|29750.4|29730.4|29710.8|87
1636059600000|2021-11-04 21:00:00|29741.7|29711.7|29753|29723|29753|29723|29740.7|29710.7|0
1636059900000|2021-11-04 21:05:00|29753.5|29723.5|29754|29724|29754.2|29724.2|29752.8|29722.8|0
1636060200000|2021-11-04 21:10:00|29753.4|29723.4|29756.4|29726.4|29756.5|29726.5|29753.4|29723.4|0
1636060500000|2021-11-04 21:15:00|29756.2|29726.2|29756.3|29726.3|29756.4|29726.4|29756|29726|0
1636060800000|2021-11-04 21:20:00|29756.2|29726.2|29756.2|29726.2|29756.2|29726.2|29756.2|29726.2|0
1636061100000|2021-11-04 21:25:00|29756.3|29726.3|29756.2|29726.2|29756.3|29726.3|29756.2|29726.2|0
1636061400000|2021-11-04 21:30:00|29756.3|29726.3|29756.5|29726.5|29756.5|29726.5|29756.2|29726.2|0
1636061700000|2021-11-04 21:35:00|29756.2|29726.2|29757.3|29727.3|29757.3|29727.3|29756.2|29726.2|0
1636062000000|2021-11-04 21:40:00|29752|29722|29754.7|29724.7|29755.7|29725.7|29752|29722|0
1636062300000|2021-11-04 21:45:00|29753.6|29723.6|29755.4|29725.4|29755.4|29725.4|29753.6|29723.6|0
1636062600000|2021-11-04 21:50:00|29756.8|29726.8|29759.2|29729.2|29759.2|29729.2|29756.8|29726.8|0
1636062900000|2021-11-04 21:55:00|29758.3|29728.3|29757.9|29727.9|29759.9|29729.9|29757.1|29727.1|0
1636063200000|2021-11-04 22:00:00|29755.1|29725.1|29745.4|29730.4|29757.6|29730.4|29737.9|29718.4|3
1636063500000|2021-11-04 22:05:00|29740.4|29725.4|29747.9|29732.9|29747.9|29732.9|29740.4|29725.4|1
1636063800000|2021-11-04 22:10:00|29750.4|29735.4|29752.9|29737.9|29752.9|29737.9|29750.4|29735.4|2
1636064100000|2021-11-04 22:15:00|29750.4|29735.4|29752.9|29737.9|29760.4|29745.4|29750.4|29735.4|10
1636064400000|2021-11-04 22:20:00|29755.4|29740.4|29767.9|29752.9|29767.9|29752.9|29755.4|29740.4|5
1636064700000|2021-11-04 22:25:00|29765.4|29750.4|29772.9|29757.9|29775.4|29760.4|29765.4|29750.4|3
1636065000000|2021-11-04 22:30:00|29775.4|29760.4|29790.4|29775.4|29790.4|29775.4|29775.4|29760.4|28
1636065300000|2021-11-04 22:35:00|29795.4|29780.4|29800.4|29785.4|29800.4|29785.4|29790.4|29775.4|30
1636065600000|2021-11-04 22:40:00|29785.4|29770.4|29797.9|29782.9|29800.4|29785.4|29785.4|29770.4|78
1636065900000|2021-11-04 22:45:00|29800.4|29785.4|29810.4|29795.4|29810.4|29795.4|29800.4|29785.4|20
1636066200000|2021-11-04 22:50:00|29812.9|29797.9|29815.4|29800.4|29825.4|29810.4|29810.4|29795.4|48
1636066500000|2021-11-04 22:55:00|29812.9|29797.9|29817.9|29802.9|29817.9|29802.9|29812.9|29797.9|4
1636066800000|2021-11-04 23:00:00|29820.4|29805.4|29807.9|29792.9|29825.4|29810.4|29802.9|29787.9|19
1636067100000|2021-11-04 23:05:00|29812.9|29797.9|29835.4|29820.4|29835.4|29820.4|29807.9|29792.9|21
1636067400000|2021-11-04 23:10:00|29825.4|29810.4|29817.9|29802.9|29835.4|29820.4|29817.9|29802.9|46
1636067700000|2021-11-04 23:15:00|29820.4|29805.4|29815.4|29800.4|29825.4|29810.4|29815.4|29800.4|17
1636068000000|2021-11-04 23:20:00|29817.9|29802.9|29815.4|29800.4|29820.4|29805.4|29810.4|29795.4|5
1636068300000|2021-11-04 23:25:00|29812.9|29797.9|29807.9|29792.9|29817.9|29802.9|29800.4|29785.4|55
1636068600000|2021-11-04 23:30:00|29810.4|29795.4|29811.4|29804.4|29816.4|29809.4|29791.4|29784.4|10311
1636068900000|2021-11-04 23:35:00|29806.4|29799.4|29791.4|29784.4|29811.4|29804.4|29791.4|29784.4|172
1636069200000|2021-11-04 23:40:00|29788.9|29781.9|29791.4|29784.4|29801.4|29794.4|29776.4|29769.4|299
1636069500000|2021-11-04 23:45:00|29788.9|29781.9|29791.4|29784.4|29801.4|29794.4|29768.9|29761.9|400
1636069800000|2021-11-04 23:50:00|29793.9|29786.9|29781.4|29774.4|29798.9|29791.9|29771.4|29764.4|118
1636070100000|2021-11-04 23:55:00|29778.9|29771.9|29773.9|29766.9|29781.4|29774.4|29766.4|29759.4|370
1636070400000|2021-11-05 00:00:00|29803.9|29796.9|29751.4|29744.4|29816.4|29809.4|29743.9|29736.9|1626
1636070700000|2021-11-05 00:05:00|29746.4|29739.4|29706.4|29699.4|29761.4|29754.4|29693.9|29686.9|1242
1636071000000|2021-11-05 00:10:00|29711.4|29704.4|29641.4|29634.4|29726.4|29719.4|29638.9|29631.9|1285
1636071300000|2021-11-05 00:15:00|29643.9|29636.9|29688.9|29681.9|29701.4|29694.4|29636.4|29629.4|718
1636071600000|2021-11-05 00:20:00|29686.4|29679.4|29671.4|29664.4|29691.4|29684.4|29661.4|29654.4|416
1636071900000|2021-11-05 00:25:00|29668.9|29661.9|29661.4|29654.4|29671.4|29664.4|29641.4|29634.4|395
1636072200000|2021-11-05 00:30:00|29656.4|29649.4|29646.4|29639.4|29676.4|29669.4|29641.4|29634.4|537
1636072500000|2021-11-05 00:35:00|29643.9|29636.9|29651.4|29644.4|29661.4|29654.4|29641.4|29634.4|211
1636072800000|2021-11-05 00:40:00|29646.4|29639.4|29646.4|29639.4|29653.9|29646.9|29631.4|29624.4|304
1636073100000|2021-11-05 00:45:00|29651.4|29644.4|29656.4|29649.4|29686.4|29679.4|29641.4|29634.4|378
1636073400000|2021-11-05 00:50:00|29653.9|29646.9|29661.4|29654.4|29666.4|29659.4|29646.4|29639.4|173
1636073700000|2021-11-05 00:55:00|29663.9|29656.9|29671.4|29664.4|29681.4|29674.4|29661.4|29654.4|209
1636074000000|2021-11-05 01:00:00|29668.9|29661.9|29581.4|29574.4|29671.4|29664.4|29581.4|29574.4|708
1636074300000|2021-11-05 01:05:00|29586.4|29579.4|29601.4|29594.4|29621.4|29614.4|29581.4|29574.4|916
1636074600000|2021-11-05 01:10:00|29598.9|29591.9|29628.9|29621.9|29636.4|29629.4|29598.9|29591.9|264
1636074900000|2021-11-05 01:15:00|29631.4|29624.4|29666.4|29659.4|29666.4|29659.4|29628.9|29621.9|293
1636075200000|2021-11-05 01:20:00|29663.9|29656.9|29666.4|29659.4|29668.9|29661.9|29646.4|29639.4|184
1636075500000|2021-11-05 01:25:00|29663.9|29656.9|29656.4|29649.4|29666.4|29659.4|29646.4|29639.4|142
1636075800000|2021-11-05 01:30:00|29653.9|29646.9|29631.4|29624.4|29653.9|29646.9|29626.4|29619.4|291
1636076100000|2021-11-05 01:35:00|29633.9|29626.9|29601.4|29594.4|29641.4|29634.4|29591.4|29584.4|560
1636076400000|2021-11-05 01:40:00|29596.4|29589.4|29598.9|29591.9|29606.4|29599.4|29596.4|29589.4|362
1636076700000|2021-11-05 01:45:00|29601.4|29594.4|29603.9|29596.9|29616.4|29609.4|29586.4|29579.4|214
1636077000000|2021-11-05 01:50:00|29601.4|29594.4|29626.4|29619.4|29626.4|29619.4|29601.4|29594.4|202
1636077300000|2021-11-05 01:55:00|29623.9|29616.9|29611.4|29604.4|29626.4|29619.4|29603.9|29596.9|167
1636077600000|2021-11-05 02:00:00|29608.9|29601.9|29596.4|29589.4|29611.4|29604.4|29586.4|29579.4|201
1636077900000|2021-11-05 02:05:00|29601.4|29594.4|29616.4|29609.4|29626.4|29619.4|29596.4|29589.4|175
1636078200000|2021-11-05 02:10:00|29618.9|29611.9|29621.4|29614.4|29623.9|29616.9|29613.9|29606.9|90
1636078500000|2021-11-05 02:15:00|29623.9|29616.9|29603.9|29596.9|29626.4|29619.4|29596.4|29589.4|85
1636078800000|2021-11-05 02:20:00|29606.4|29599.4|29591.4|29584.4|29606.4|29599.4|29586.4|29579.4|145
1636079100000|2021-11-05 02:25:00|29593.9|29586.9|29618.9|29611.9|29621.4|29614.4|29591.4|29584.4|198
1636079400000|2021-11-05 02:30:00|29616.4|29609.4|29606.4|29599.4|29621.4|29614.4|29596.4|29589.4|293
1636079700000|2021-11-05 02:35:00|29603.9|29596.9|29616.4|29609.4|29616.4|29609.4|29596.4|29589.4|142
1636080000000|2021-11-05 02:40:00|29618.9|29611.9|29631.4|29624.4|29641.4|29634.4|29618.9|29611.9|137
1636080300000|2021-11-05 02:45:00|29626.4|29619.4|29626.4|29619.4|29641.4|29634.4|29621.4|29614.4|147
1636080600000|2021-11-05 02:50:00|29631.4|29624.4|29626.4|29619.4|29636.4|29629.4|29621.4|29614.4|77
1636080900000|2021-11-05 02:55:00|29628.9|29621.9|29621.4|29614.4|29631.4|29624.4|29618.9|29611.9|36
1636081200000|2021-11-05 03:00:00|29626.4|29619.4|29621.4|29614.4|29631.4|29624.4|29616.4|29609.4|69
1636081500000|2021-11-05 03:05:00|29616.4|29609.4|29618.9|29611.9|29621.4|29614.4|29603.9|29596.9|98
1636081800000|2021-11-05 03:10:00|29616.4|29609.4|29621.4|29614.4|29626.4|29619.4|29616.4|29609.4|26
1636082100000|2021-11-05 03:15:00|29618.9|29611.9|29616.4|29609.4|29621.4|29614.4|29611.4|29604.4|20
1636082400000|2021-11-05 03:20:00|29613.9|29606.9|29613.9|29606.9|29616.4|29609.4|29606.4|29599.4|93
1636082700000|2021-11-05 03:25:00|29616.4|29609.4|29616.4|29609.4|29621.4|29614.4|29611.4|29604.4|62
1636083000000|2021-11-05 03:30:00|29613.9|29606.9|29586.4|29579.4|29616.4|29609.4|29586.4|29579.4|450
1636083300000|2021-11-05 03:35:00|29591.4|29584.4|29581.4|29574.4|29596.4|29589.4|29571.4|29564.4|192
1636083600000|2021-11-05 03:40:00|29576.4|29569.4|29526.4|29519.4|29581.4|29574.4|29501.4|29494.4|1099
1636083900000|2021-11-05 03:45:00|29528.9|29521.9|29576.4|29569.4|29576.4|29569.4|29518.9|29511.9|501
1636084200000|2021-11-05 03:50:00|29573.9|29566.9|29571.4|29564.4|29576.4|29569.4|29556.4|29549.4|317
1636084500000|2021-11-05 03:55:00|29573.9|29566.9|29573.9|29566.9|29581.4|29574.4|29566.4|29559.4|164
1636084800000|2021-11-05 04:00:00|29571.4|29564.4|29551.4|29544.4|29573.9|29566.9|29551.4|29544.4|265
1636085100000|2021-11-05 04:05:00|29548.9|29541.9|29571.4|29564.4|29576.4|29569.4|29546.4|29539.4|340
1636085400000|2021-11-05 04:10:00|29576.4|29569.4|29561.4|29554.4|29576.4|29569.4|29556.4|29549.4|228
1636085700000|2021-11-05 04:15:00|29558.9|29551.9|29566.4|29559.4|29568.9|29561.9|29556.4|29549.4|236
1636086000000|2021-11-05 04:20:00|29563.9|29556.9|29566.4|29559.4|29571.4|29564.4|29561.4|29554.4|108
1636086300000|2021-11-05 04:25:00|29571.4|29564.4|29566.4|29559.4|29571.4|29564.4|29563.9|29556.9|107
1636086600000|2021-11-05 04:30:00|29571.4|29564.4|29581.4|29574.4|29581.4|29574.4|29566.4|29559.4|155
1636086900000|2021-11-05 04:35:00|29578.9|29571.9|29591.4|29584.4|29591.4|29584.4|29576.4|29569.4|96
1636087200000|2021-11-05 04:40:00|29588.9|29581.9|29576.4|29569.4|29591.4|29584.4|29576.4|29569.4|97
1636087500000|2021-11-05 04:45:00|29581.4|29574.4|29586.4|29579.4|29596.4|29589.4|29581.4|29574.4|122
1636087800000|2021-11-05 04:50:00|29581.4|29574.4|29591.4|29584.4|29596.4|29589.4|29581.4|29574.4|117
1636088100000|2021-11-05 04:55:00|29588.9|29581.9|29596.4|29589.4|29596.4|29589.4|29581.4|29574.4|154
1636088400000|2021-11-05 05:00:00|29598.9|29591.9|29586.4|29579.4|29601.4|29594.4|29581.4|29574.4|256
1636088700000|2021-11-05 05:05:00|29583.9|29576.9|29576.4|29569.4|29586.4|29579.4|29576.4|29569.4|192
1636089000000|2021-11-05 05:10:00|29571.4|29564.4|29601.4|29594.4|29611.4|29604.4|29571.4|29564.4|410
1636089300000|2021-11-05 05:15:00|29603.9|29596.9|29596.4|29589.4|29611.4|29604.4|29588.9|29581.9|207
1636089600000|2021-11-05 05:20:00|29593.9|29586.9|29596.4|29589.4|29606.4|29599.4|29591.4|29584.4|159
1636089900000|2021-11-05 05:25:00|29593.9|29586.9|29606.4|29599.4|29606.4|29599.4|29591.4|29584.4|173
1636090200000|2021-11-05 05:30:00|29611.4|29604.4|29603.9|29596.9|29611.4|29604.4|29601.4|29594.4|215
1636090500000|2021-11-05 05:35:00|29601.4|29594.4|29611.4|29604.4|29616.4|29609.4|29596.4|29589.4|358
1636090800000|2021-11-05 05:40:00|29608.9|29601.9|29601.4|29594.4|29611.4|29604.4|29596.4|29589.4|249
1636091100000|2021-11-05 05:45:00|29596.4|29589.4|29606.4|29599.4|29613.9|29606.9|29596.4|29589.4|398
1636091400000|2021-11-05 05:50:00|29601.4|29594.4|29611.4|29604.4|29621.4|29614.4|29601.4|29594.4|482
1636091700000|2021-11-05 05:55:00|29616.4|29609.4|29601.4|29594.4|29616.4|29609.4|29596.4|29589.4|950
1636092000000|2021-11-05 06:00:00|29606.4|29599.4|29631.4|29624.4|29636.4|29629.4|29601.4|29594.4|2509
1636092300000|2021-11-05 06:05:00|29628.9|29621.9|29606.4|29599.4|29631.4|29624.4|29596.4|29589.4|945
1636092600000|2021-11-05 06:10:00|29608.9|29601.9|29621.4|29614.4|29626.4|29619.4|29608.9|29601.9|304
1636092900000|2021-11-05 06:15:00|29626.4|29619.4|29601.4|29594.4|29626.4|29619.4|29601.4|29594.4|302
1636093200000|2021-11-05 06:20:00|29603.9|29596.9|29581.4|29574.4|29606.4|29599.4|29581.4|29574.4|356
1636093500000|2021-11-05 06:25:00|29586.4|29579.4|29596.4|29589.4|29606.4|29599.4|29583.9|29576.9|110
1636093800000|2021-11-05 06:30:00|29598.9|29591.9|29591.4|29584.4|29606.4|29599.4|29586.4|29579.4|99
1636094100000|2021-11-05 06:35:00|29593.9|29586.9|29586.4|29579.4|29596.4|29589.4|29586.4|29579.4|9
1636094400000|2021-11-05 06:40:00|29591.4|29584.4|29591.4|29584.4|29591.4|29584.4|29586.4|29579.4|11
1636094700000|2021-11-05 06:45:00|29588.9|29581.9|29586.4|29579.4|29591.4|29584.4|29586.4|29579.4|7
1636095300000|2021-11-05 06:55:00|29591.4|29584.4|29601.4|29594.4|29601.4|29594.4|29591.4|29584.4|10
1636095600000|2021-11-05 07:00:00|29596.4|29589.4|29588.9|29581.9|29601.4|29594.4|29583.9|29576.9|37
1636095900000|2021-11-05 07:05:00|29591.4|29584.4|29591.4|29584.4|29591.4|29584.4|29586.4|29579.4|4
1636096200000|2021-11-05 07:10:00|29586.4|29579.4|29586.4|29579.4|29591.4|29584.4|29586.4|29579.4|18
1636096500000|2021-11-05 07:15:00|29581.4|29574.4|29586.4|29579.4|29591.4|29584.4|29581.4|29574.4|28
1636096800000|2021-11-05 07:20:00|29588.9|29581.9|29586.4|29579.4|29591.4|29584.4|29586.4|29579.4|68
1636097100000|2021-11-05 07:25:00|29581.4|29574.4|29566.4|29559.4|29586.4|29579.4|29561.4|29554.4|142
1636097400000|2021-11-05 07:30:00|29563.9|29556.9|29561.4|29554.4|29571.4|29564.4|29556.4|29549.4|133
1636097700000|2021-11-05 07:35:00|29566.4|29559.4|29573.9|29566.9|29576.4|29569.4|29566.4|29559.4|53
1636098000000|2021-11-05 07:40:00|29571.4|29564.4|29571.4|29564.4|29576.4|29569.4|29566.4|29559.4|35
1636098300000|2021-11-05 07:45:00|29576.4|29569.4|29576.4|29569.4|29576.4|29569.4|29566.4|29559.4|12
1636098600000|2021-11-05 07:50:00|29571.4|29564.4|29581.4|29574.4|29581.4|29574.4|29571.4|29564.4|56
1636098900000|2021-11-05 07:55:00|29578.9|29571.9|29586.4|29579.4|29591.4|29584.4|29578.9|29571.9|69
1636099200000|2021-11-05 08:00:00|29591.4|29584.4|29601.4|29594.4|29603.9|29596.9|29586.4|29579.4|221
1636099500000|2021-11-05 08:05:00|29606.4|29599.4|29626.4|29619.4|29626.4|29619.4|29601.4|29594.4|124
1636099800000|2021-11-05 08:10:00|29623.9|29616.9|29631.4|29624.4|29631.4|29624.4|29606.4|29599.4|138
1636100100000|2021-11-05 08:15:00|29633.9|29626.9|29626.4|29619.4|29636.4|29629.4|29626.4|29619.4|156
1636100400000|2021-11-05 08:20:00|29628.9|29621.9|29631.4|29624.4|29631.4|29624.4|29621.4|29614.4|80
1636100700000|2021-11-05 08:25:00|29628.9|29621.9|29616.4|29609.4|29631.4|29624.4|29611.4|29604.4|98
1636101000000|2021-11-05 08:30:00|29621.4|29614.4|29618.9|29611.9|29621.4|29614.4|29611.4|29604.4|39
1636101300000|2021-11-05 08:35:00|29616.4|29609.4|29626.4|29619.4|29626.4|29619.4|29616.4|29609.4|50
1636101600000|2021-11-05 08:40:00|29623.9|29616.9|29621.4|29614.4|29626.4|29619.4|29616.4|29609.4|30
1636101900000|2021-11-05 08:45:00|29618.9|29611.9|29616.4|29609.4|29623.9|29616.9|29616.4|29609.4|17
1636102200000|2021-11-05 08:50:00|29618.9|29611.9|29626.4|29619.4|29626.4|29619.4|29616.4|29609.4|18
1636102500000|2021-11-05 08:55:00|29623.9|29616.9|29631.4|29624.4|29631.4|29624.4|29621.4|29614.4|85
1636102800000|2021-11-05 09:00:00|29636.4|29629.4|29651.4|29644.4|29651.4|29644.4|29636.4|29629.4|176
1636103100000|2021-11-05 09:05:00|29656.4|29649.4|29646.4|29639.4|29656.4|29649.4|29641.4|29634.4|56
1636103400000|2021-11-05 09:10:00|29651.4|29644.4|29641.4|29634.4|29651.4|29644.4|29641.4|29634.4|33
1636103700000|2021-11-05 09:15:00|29643.9|29636.9|29636.4|29629.4|29646.4|29639.4|29636.4|29629.4|42
1636104000000|2021-11-05 09:20:00|29638.9|29631.9|29631.4|29624.4|29641.4|29634.4|29626.4|29619.4|35
1636104300000|2021-11-05 09:25:00|29633.9|29626.9|29641.4|29634.4|29646.4|29639.4|29631.4|29624.4|50
1636104600000|2021-11-05 09:30:00|29643.9|29636.9|29651.4|29644.4|29651.4|29644.4|29641.4|29634.4|45
1636104900000|2021-11-05 09:35:00|29648.9|29641.9|29641.4|29634.4|29651.4|29644.4|29641.4|29634.4|84
1636105200000|2021-11-05 09:40:00|29646.4|29639.4|29646.4|29639.4|29651.4|29644.4|29641.4|29634.4|22
1636105500000|2021-11-05 09:45:00|29648.9|29641.9|29661.4|29654.4|29661.4|29654.4|29648.9|29641.9|94
1636105800000|2021-11-05 09:50:00|29663.9|29656.9|29661.4|29654.4|29668.9|29661.9|29656.4|29649.4|84
1636106100000|2021-11-05 09:55:00|29663.9|29656.9|29673.9|29666.9|29676.4|29669.4|29663.9|29656.9|95
1636106400000|2021-11-05 10:00:00|29671.4|29664.4|29678.9|29671.9|29681.4|29674.4|29671.4|29664.4|180
1636106700000|2021-11-05 10:05:00|29676.4|29669.4|29686.4|29679.4|29686.4|29679.4|29676.4|29669.4|175
1636107000000|2021-11-05 10:10:00|29691.4|29684.4|29681.4|29674.4|29691.4|29684.4|29681.4|29674.4|37
1636107300000|2021-11-05 10:15:00|29683.9|29676.9|29681.4|29674.4|29686.4|29679.4|29678.9|29671.9|17
1636107600000|2021-11-05 10:20:00|29683.9|29676.9|29686.4|29679.4|29686.4|29679.4|29681.4|29674.4|34
1636107900000|2021-11-05 10:25:00|29683.9|29676.9|29681.4|29674.4|29686.4|29679.4|29681.4|29674.4|24
1636108200000|2021-11-05 10:30:00|29678.9|29671.9|29676.4|29669.4|29678.9|29671.9|29671.4|29664.4|27
1636108500000|2021-11-05 10:35:00|29673.9|29666.9|29671.4|29664.4|29676.4|29669.4|29668.9|29661.9|6
1636108800000|2021-11-05 10:40:00|29666.4|29659.4|29666.4|29659.4|29671.4|29664.4|29666.4|29659.4|30
1636109100000|2021-11-05 10:45:00|29668.9|29661.9|29676.4|29669.4|29676.4|29669.4|29666.4|29659.4|61
1636109400000|2021-11-05 10:50:00|29678.9|29671.9|29691.4|29684.4|29696.4|29689.4|29676.4|29669.4|82
1636109700000|2021-11-05 10:55:00|29693.9|29686.9|29706.4|29699.4|29706.4|29699.4|29693.9|29686.9|75
1636110000000|2021-11-05 11:00:00|29708.9|29701.9|29706.4|29699.4|29711.4|29704.4|29696.4|29689.4|91
1636110300000|2021-11-05 11:05:00|29708.9|29701.9|29711.4|29704.4|29711.4|29704.4|29706.4|29699.4|10
1636110600000|2021-11-05 11:10:00|29708.9|29701.9|29716.4|29709.4|29726.4|29719.4|29706.4|29699.4|86
1636110900000|2021-11-05 11:15:00|29713.9|29706.9|29716.4|29709.4|29716.4|29709.4|29706.4|29699.4|94
1636111200000|2021-11-05 11:20:00|29713.9|29706.9|29701.4|29694.4|29716.4|29709.4|29701.4|29694.4|46
1636111500000|2021-11-05 11:25:00|29703.9|29696.9|29693.9|29686.9|29706.4|29699.4|29691.4|29684.4|45
1636111800000|2021-11-05 11:30:00|29696.4|29689.4|29701.4|29694.4|29706.4|29699.4|29696.4|29689.4|26
1636112100000|2021-11-05 11:35:00|29703.9|29696.9|29706.4|29699.4|29706.4|29699.4|29701.4|29694.4|6
1636112400000|2021-11-05 11:40:00|29703.9|29696.9|29701.4|29694.4|29711.4|29704.4|29701.4|29694.4|126
1636112700000|2021-11-05 11:45:00|29706.4|29699.4|29701.4|29694.4|29711.4|29704.4|29701.4|29694.4|133
1636113000000|2021-11-05 11:50:00|29706.4|29699.4|29701.4|29694.4|29706.4|29699.4|29701.4|29694.4|24
1636113300000|2021-11-05 11:55:00|29703.9|29696.9|29706.4|29699.4|29706.4|29699.4|29701.4|29694.4|22
1636113600000|2021-11-05 12:00:00|29701.4|29694.4|29698.9|29691.9|29701.4|29694.4|29696.4|29689.4|189
1636113900000|2021-11-05 12:05:00|29701.4|29694.4|29696.4|29689.4|29701.4|29694.4|29696.4|29689.4|33
1636114200000|2021-11-05 12:10:00|29693.9|29686.9|29693.9|29686.9|29701.4|29694.4|29691.4|29684.4|51
1636114500000|2021-11-05 12:15:00|29696.4|29689.4|29691.4|29684.4|29701.4|29694.4|29688.9|29681.9|21
1636114800000|2021-11-05 12:20:00|29696.4|29689.4|29701.4|29694.4|29701.4|29694.4|29693.9|29686.9|10
1636115100000|2021-11-05 12:25:00|29696.4|29689.4|29713.9|29706.9|29721.4|29714.4|29696.4|29689.4|82
1636115400000|2021-11-05 12:30:00|29716.4|29709.4|29766.4|29759.4|29776.4|29769.4|29706.4|29699.4|424
1636115700000|2021-11-05 12:35:00|29768.9|29761.9|29771.4|29764.4|29801.4|29794.4|29766.4|29759.4|447
1636116000000|2021-11-05 12:40:00|29776.4|29769.4|29771.4|29764.4|29791.4|29784.4|29766.4|29759.4|217
1636116300000|2021-11-05 12:45:00|29766.4|29759.4|29773.9|29766.9|29778.9|29771.9|29761.4|29754.4|157
1636116600000|2021-11-05 12:50:00|29771.4|29764.4|29771.4|29764.4|29781.4|29774.4|29761.4|29754.4|64
1636116900000|2021-11-05 12:55:00|29766.4|29759.4|29766.4|29759.4|29773.9|29766.9|29761.4|29754.4|27
1636117200000|2021-11-05 13:00:00|29761.4|29754.4|29751.4|29744.4|29771.4|29764.4|29743.9|29736.9|74
1636117500000|2021-11-05 13:05:00|29753.9|29746.9|29736.4|29729.4|29756.4|29749.4|29736.4|29729.4|47
1636117800000|2021-11-05 13:10:00|29741.4|29734.4|29746.4|29739.4|29746.4|29739.4|29736.4|29729.4|33
1636118100000|2021-11-05 13:15:00|29743.9|29736.9|29741.4|29734.4|29746.4|29739.4|29736.4|29729.4|17
1636118400000|2021-11-05 13:20:00|29743.9|29736.9|29756.4|29749.4|29756.4|29749.4|29741.4|29734.4|96
1636118700000|2021-11-05 13:25:00|29761.4|29754.4|29736.4|29729.4|29761.4|29754.4|29726.4|29719.4|153
1636119000000|2021-11-05 13:30:00|29741.4|29734.4|29756.4|29749.4|29758.9|29751.9|29711.4|29704.4|314
1636119300000|2021-11-05 13:35:00|29753.9|29746.9|29761.4|29754.4|29766.4|29759.4|29748.9|29741.9|177
1636119600000|2021-11-05 13:40:00|29766.4|29759.4|29766.4|29759.4|29776.4|29769.4|29761.4|29754.4|159
1636119900000|2021-11-05 13:45:00|29768.9|29761.9|29756.4|29749.4|29771.4|29764.4|29741.4|29734.4|188
1636120200000|2021-11-05 13:50:00|29758.9|29751.9|29751.4|29744.4|29761.4|29754.4|29746.4|29739.4|139
1636120500000|2021-11-05 13:55:00|29748.9|29741.9|29756.4|29749.4|29756.4|29749.4|29736.4|29729.4|108
1636120800000|2021-11-05 14:00:00|29753.9|29746.9|29761.4|29754.4|29766.4|29759.4|29746.4|29739.4|105
1636121100000|2021-11-05 14:05:00|29763.9|29756.9|29751.4|29744.4|29771.4|29764.4|29751.4|29744.4|119
1636121400000|2021-11-05 14:10:00|29756.4|29749.4|29761.4|29754.4|29761.4|29754.4|29751.4|29744.4|77
1636121700000|2021-11-05 14:15:00|29758.9|29751.9|29741.4|29734.4|29766.4|29759.4|29741.4|29734.4|71
1636122000000|2021-11-05 14:20:00|29743.9|29736.9|29721.4|29714.4|29743.9|29736.9|29716.4|29709.4|248
1636122300000|2021-11-05 14:25:00|29718.9|29711.9|29718.9|29711.9|29721.4|29714.4|29711.4|29704.4|65
1636122600000|2021-11-05 14:30:00|29721.4|29714.4|29716.4|29709.4|29726.4|29719.4|29711.4|29704.4|94
1636122900000|2021-11-05 14:35:00|29721.4|29714.4|29721.4|29714.4|29736.4|29729.4|29721.4|29714.4|117
1636123200000|2021-11-05 14:40:00|29726.4|29719.4|29741.4|29734.4|29741.4|29734.4|29718.9|29711.9|89
1636123500000|2021-11-05 14:45:00|29746.4|29739.4|29741.4|29734.4|29751.4|29744.4|29736.4|29729.4|121
1636123800000|2021-11-05 14:50:00|29736.4|29729.4|29726.4|29719.4|29741.4|29734.4|29721.4|29714.4|115
1636124100000|2021-11-05 14:55:00|29731.4|29724.4|29721.4|29714.4|29731.4|29724.4|29706.4|29699.4|211
1636124400000|2021-11-05 15:00:00|29726.4|29719.4|29726.4|29719.4|29731.4|29724.4|29718.9|29711.9|139
1636124700000|2021-11-05 15:05:00|29728.9|29721.9|29726.4|29719.4|29731.4|29724.4|29726.4|29719.4|55
1636125000000|2021-11-05 15:10:00|29731.4|29724.4|29731.4|29724.4|29736.4|29729.4|29728.9|29721.9|75
1636125300000|2021-11-05 15:15:00|29726.4|29719.4|29731.4|29724.4|29731.4|29724.4|29726.4|29719.4|123
1636125600000|2021-11-05 15:20:00|29726.4|29719.4|29736.4|29729.4|29751.4|29744.4|29726.4|29719.4|336
1636125900000|2021-11-05 15:25:00|29731.4|29724.4|29721.4|29714.4|29736.4|29729.4|29721.4|29714.4|84
1636126200000|2021-11-05 15:30:00|29716.4|29709.4|29721.4|29714.4|29726.4|29719.4|29703.9|29696.9|167
1636126500000|2021-11-05 15:35:00|29718.9|29711.9|29711.4|29704.4|29721.4|29714.4|29706.4|29699.4|58
1636126800000|2021-11-05 15:40:00|29706.4|29699.4|29711.4|29704.4|29711.4|29704.4|29696.4|29689.4|161
1636127100000|2021-11-05 15:45:00|29708.9|29701.9|29721.4|29714.4|29731.4|29724.4|29706.4|29699.4|86
1636127400000|2021-11-05 15:50:00|29716.4|29709.4|29696.4|29689.4|29716.4|29709.4|29691.4|29684.4|205
1636127700000|2021-11-05 15:55:00|29701.4|29694.4|29691.4|29684.4|29701.4|29694.4|29691.4|29684.4|100
1636128000000|2021-11-05 16:00:00|29686.4|29679.4|29701.4|29694.4|29706.4|29699.4|29666.4|29659.4|447
1636128300000|2021-11-05 16:05:00|29698.9|29691.9|29706.4|29699.4|29706.4|29699.4|29691.4|29684.4|134
1636128600000|2021-11-05 16:10:00|29703.9|29696.9|29706.4|29699.4|29706.4|29699.4|29696.4|29689.4|41
1636128900000|2021-11-05 16:15:00|29703.9|29696.9|29706.4|29699.4|29708.9|29701.9|29698.9|29691.9|46
1636129200000|2021-11-05 16:20:00|29703.9|29696.9|29701.4|29694.4|29711.4|29704.4|29701.4|29694.4|48
1636129500000|2021-11-05 16:25:00|29696.4|29689.4|29701.4|29694.4|29706.4|29699.4|29691.4|29684.4|230
1636129800000|2021-11-05 16:30:00|29703.9|29696.9|29721.4|29714.4|29721.4|29714.4|29703.9|29696.9|232
1636130100000|2021-11-05 16:35:00|29718.9|29711.9|29711.4|29704.4|29721.4|29714.4|29698.9|29691.9|173
1636130400000|2021-11-05 16:40:00|29708.9|29701.9|29701.4|29694.4|29708.9|29701.9|29696.4|29689.4|77
1636130700000|2021-11-05 16:45:00|29698.9|29691.9|29696.4|29689.4|29701.4|29694.4|29686.4|29679.4|73
1636131000000|2021-11-05 16:50:00|29693.9|29686.9|29696.4|29689.4|29701.4|29694.4|29681.4|29674.4|117
1636131300000|2021-11-05 16:55:00|29698.9|29691.9|29686.4|29679.4|29701.4|29694.4|29676.4|29669.4|144
1636131600000|2021-11-05 17:00:00|29691.4|29684.4|29691.4|29684.4|29701.4|29694.4|29681.4|29674.4|292
1636131900000|2021-11-05 17:05:00|29696.4|29689.4|29658.9|29651.9|29696.4|29689.4|29656.4|29649.4|114
1636132200000|2021-11-05 17:10:00|29656.4|29649.4|29646.4|29639.4|29666.4|29659.4|29631.4|29624.4|312
1636132500000|2021-11-05 17:15:00|29641.4|29634.4|29651.4|29644.4|29651.4|29644.4|29636.4|29629.4|130
1636132800000|2021-11-05 17:20:00|29648.9|29641.9|29631.4|29624.4|29651.4|29644.4|29631.4|29624.4|101
1636133100000|2021-11-05 17:25:00|29626.4|29619.4|29596.4|29589.4|29631.4|29624.4|29591.4|29584.4|269
1636133400000|2021-11-05 17:30:00|29593.9|29586.9|29636.4|29629.4|29638.9|29631.9|29593.9|29586.9|208
1636133700000|2021-11-05 17:35:00|29633.9|29626.9|29621.4|29614.4|29636.4|29629.4|29616.4|29609.4|75
1636134000000|2021-11-05 17:40:00|29623.9|29616.9|29616.4|29609.4|29626.4|29619.4|29611.4|29604.4|117
1636134300000|2021-11-05 17:45:00|29611.4|29604.4|29616.4|29609.4|29621.4|29614.4|29596.4|29589.4|122
1636134600000|2021-11-05 17:50:00|29618.9|29611.9|29636.4|29629.4|29636.4|29629.4|29616.4|29609.4|169
1636134900000|2021-11-05 17:55:00|29633.9|29626.9|29651.4|29644.4|29651.4|29644.4|29628.9|29621.9|116
1636135200000|2021-11-05 18:00:00|29646.4|29639.4|29651.4|29644.4|29656.4|29649.4|29641.4|29634.4|90
1636135500000|2021-11-05 18:05:00|29653.9|29646.9|29666.4|29659.4|29673.9|29666.9|29651.4|29644.4|153
1636135800000|2021-11-05 18:10:00|29663.9|29656.9|29666.4|29659.4|29673.9|29666.9|29661.4|29654.4|66
1636136100000|2021-11-05 18:15:00|29661.4|29654.4|29671.4|29664.4|29671.4|29664.4|29661.4|29654.4|86
1636136400000|2021-11-05 18:20:00|29676.4|29669.4|29656.4|29649.4|29676.4|29669.4|29653.9|29646.9|136
1636136700000|2021-11-05 18:25:00|29658.9|29651.9|29671.4|29664.4|29673.9|29666.9|29656.4|29649.4|52
1636137000000|2021-11-05 18:30:00|29666.4|29659.4|29666.4|29659.4|29671.4|29664.4|29661.4|29654.4|34
1636137300000|2021-11-05 18:35:00|29663.9|29656.9|29668.9|29661.9|29671.4|29664.4|29656.4|29649.4|61
1636137600000|2021-11-05 18:40:00|29671.4|29664.4|29666.4|29659.4|29671.4|29664.4|29661.4|29654.4|24
1636137900000|2021-11-05 18:45:00|29671.4|29664.4|29666.4|29659.4|29671.4|29664.4|29661.4|29654.4|117
1636138200000|2021-11-05 18:50:00|29668.9|29661.9|29671.4|29664.4|29676.4|29669.4|29663.9|29656.9|87
1636138500000|2021-11-05 18:55:00|29673.9|29666.9|29668.9|29661.9|29676.4|29669.4|29661.4|29654.4|56
1636138800000|2021-11-05 19:00:00|29671.4|29664.4|29646.4|29639.4|29676.4|29669.4|29638.9|29631.9|116
1636139100000|2021-11-05 19:05:00|29641.4|29634.4|29658.9|29651.9|29661.4|29654.4|29636.4|29629.4|116
1636139400000|2021-11-05 19:10:00|29661.4|29654.4|29661.4|29654.4|29666.4|29659.4|29651.4|29644.4|69
1636139700000|2021-11-05 19:15:00|29658.9|29651.9|29661.4|29654.4|29666.4|29659.4|29651.4|29644.4|33
1636140000000|2021-11-05 19:20:00|29658.9|29651.9|29651.4|29644.4|29661.4|29654.4|29641.4|29634.4|23
1636140300000|2021-11-05 19:25:00|29648.9|29641.9|29653.9|29646.9|29656.4|29649.4|29633.9|29626.9|109
1636140600000|2021-11-05 19:30:00|29651.4|29644.4|29676.4|29669.4|29676.4|29669.4|29646.4|29639.4|63
1636140900000|2021-11-05 19:35:00|29671.4|29664.4|29686.4|29679.4|29691.4|29684.4|29671.4|29664.4|183
1636141200000|2021-11-05 19:40:00|29681.4|29674.4|29666.4|29659.4|29686.4|29679.4|29661.4|29654.4|84
1636141500000|2021-11-05 19:45:00|29663.9|29656.9|29666.4|29659.4|29678.9|29671.9|29661.4|29654.4|71
1636141800000|2021-11-05 19:50:00|29668.9|29661.9|29666.4|29659.4|29683.9|29676.9|29666.4|29659.4|118
1636142100000|2021-11-05 19:55:00|29668.9|29661.9|29711.4|29704.4|29716.4|29709.4|29666.4|29659.4|410
1636142400000|2021-11-05 20:00:00|29708.9|29701.9|29706.4|29699.4|29713.9|29706.9|29671.4|29664.4|94
1636142700000|2021-11-05 20:05:00|29703.9|29696.9|29703.9|29696.9|29711.4|29704.4|29701.4|29694.4|24
1636143000000|2021-11-05 20:10:00|29706.4|29699.4|29698.9|29691.9|29706.4|29699.4|29696.4|29689.4|44
1636143300000|2021-11-05 20:15:00|29702.9|29687.9|29692.9|29677.9|29702.9|29687.9|29685.4|29670.4|28
1636143600000|2021-11-05 20:20:00|29695.4|29680.4|29680.4|29665.4|29695.4|29680.4|29677.9|29662.9|1
1636143900000|2021-11-05 20:25:00|29682.9|29667.9|29682.9|29667.9|29687.9|29672.9|29682.9|29667.9|6
1636144200000|2021-11-05 20:30:00|29680.4|29665.4|29680.4|29665.4|29682.9|29667.9|29680.4|29665.4|0
1636144500000|2021-11-05 20:35:00|29682.9|29667.9|29682.9|29667.9|29685.4|29670.4|29680.4|29665.4|6
1636144800000|2021-11-05 20:40:00|29682.9|29667.9|29685.4|29670.4|29690.4|29675.4|29682.9|29667.9|5
1636145100000|2021-11-05 20:45:00|29687.9|29672.9|29692.9|29677.9|29695.4|29680.4|29685.4|29670.4|13
1636145400000|2021-11-05 20:50:00|29690.4|29675.4|29687.9|29672.9|29695.4|29680.4|29680.4|29665.4|63
1636145700000|2021-11-05 20:55:00|29685.4|29670.4|29687.9|29672.9|29695.4|29680.4|29675.4|29660.4|49
1636326000000|2021-11-07 23:00:00|29675.4|29660.4|29700.4|29685.4|29710.4|29695.4|29672.9|29657.9|43
1636326300000|2021-11-07 23:05:00|29705.4|29690.4|29710.4|29695.4|29715.4|29700.4|29685.4|29670.4|42
1636326600000|2021-11-07 23:10:00|29712.9|29697.9|29740.4|29725.4|29745.4|29730.4|29710.4|29695.4|45
1636326900000|2021-11-07 23:15:00|29737.9|29722.9|29737.9|29722.9|29740.4|29725.4|29732.9|29717.9|23
1636327200000|2021-11-07 23:20:00|29740.4|29725.4|29757.9|29742.9|29767.9|29752.9|29740.4|29725.4|37
1636327500000|2021-11-07 23:25:00|29755.4|29740.4|29750.4|29735.4|29775.4|29760.4|29740.4|29725.4|115
1636327800000|2021-11-07 23:30:00|29752.9|29737.9|29792.9|29777.9|29795.4|29780.4|29730.4|29715.4|276
1636328100000|2021-11-07 23:35:00|29795.4|29780.4|29800.4|29785.4|29805.4|29790.4|29780.4|29765.4|67
1636328400000|2021-11-07 23:40:00|29802.9|29787.9|29835.4|29820.4|29840.4|29825.4|29800.4|29785.4|255
1636328700000|2021-11-07 23:45:00|29837.9|29822.9|29752.9|29737.9|29845.4|29830.4|29752.9|29737.9|388
1636329000000|2021-11-07 23:50:00|29755.4|29740.4|29752.9|29737.9|29772.9|29757.9|29742.9|29727.9|415
1636329300000|2021-11-07 23:55:00|29755.4|29740.4|29770.4|29755.4|29782.9|29767.9|29750.4|29735.4|178
1636329600000|2021-11-08 00:00:00|29767.9|29752.9|29685.4|29670.4|29770.4|29755.4|29675.4|29660.4|541
1636329900000|2021-11-08 00:05:00|29690.4|29675.4|29725.4|29710.4|29735.4|29720.4|29670.4|29655.4|160
1636330200000|2021-11-08 00:10:00|29732.9|29717.9|29703.9|29696.9|29747.9|29732.9|29690.4|29675.4|152
1636330500000|2021-11-08 00:15:00|29701.4|29694.4|29688.9|29681.9|29708.9|29701.9|29666.4|29659.4|110
1636330800000|2021-11-08 00:20:00|29691.4|29684.4|29678.9|29671.9|29691.4|29684.4|29658.9|29651.9|133
1636331100000|2021-11-08 00:25:00|29681.4|29674.4|29661.4|29654.4|29686.4|29679.4|29661.4|29654.4|87
1636331400000|2021-11-08 00:30:00|29658.9|29651.9|29663.9|29656.9|29671.4|29664.4|29656.4|29649.4|13076
1636331700000|2021-11-08 00:35:00|29666.4|29659.4|29616.4|29609.4|29671.4|29664.4|29603.9|29596.9|697
1636332000000|2021-11-08 00:40:00|29613.9|29606.9|29581.4|29574.4|29613.9|29606.9|29566.4|29559.4|576
1636332300000|2021-11-08 00:45:00|29576.4|29569.4|29576.4|29569.4|29606.4|29599.4|29568.9|29561.9|642
1636332600000|2021-11-08 00:50:00|29578.9|29571.9|29596.4|29589.4|29596.4|29589.4|29551.4|29544.4|574
1636332900000|2021-11-08 00:55:00|29593.9|29586.9|29598.9|29591.9|29601.4|29594.4|29571.4|29564.4|379
1636333200000|2021-11-08 01:00:00|29596.4|29589.4|29606.4|29599.4|29618.9|29611.9|29583.9|29576.9|358
1636333500000|2021-11-08 01:05:00|29603.9|29596.9|29601.4|29594.4|29621.4|29614.4|29601.4|29594.4|199
1636333800000|2021-11-08 01:10:00|29606.4|29599.4|29596.4|29589.4|29608.9|29601.9|29596.4|29589.4|95
1636334100000|2021-11-08 01:15:00|29598.9|29591.9|29596.4|29589.4|29606.4|29599.4|29576.4|29569.4|288
1636334400000|2021-11-08 01:20:00|29598.9|29591.9|29536.4|29529.4|29601.4|29594.4|29533.9|29526.9|544
1636334700000|2021-11-08 01:25:00|29541.4|29534.4|29556.4|29549.4|29556.4|29549.4|29521.4|29514.4|638
1636335000000|2021-11-08 01:30:00|29553.9|29546.9|29556.4|29549.4|29571.4|29564.4|29546.4|29539.4|528
1636335300000|2021-11-08 01:35:00|29553.9|29546.9|29576.4|29569.4|29576.4|29569.4|29553.9|29546.9|355
1636335600000|2021-11-08 01:40:00|29573.9|29566.9|29586.4|29579.4|29606.4|29599.4|29571.4|29564.4|357
1636335900000|2021-11-08 01:45:00|29588.9|29581.9|29556.4|29549.4|29591.4|29584.4|29556.4|29549.4|128
1636336200000|2021-11-08 01:50:00|29558.9|29551.9|29551.9|29544.9|29571.9|29564.9|29546.9|29539.9|220
1636336500000|2021-11-08 01:55:00|29549.4|29542.4|29551.9|29544.9|29556.9|29549.9|29536.9|29529.9|198
1636336800000|2021-11-08 02:00:00|29546.9|29539.9|29551.9|29544.9|29561.9|29554.9|29546.9|29539.9|162
1636337100000|2021-11-08 02:05:00|29549.4|29542.4|29561.9|29554.9|29566.9|29559.9|29546.9|29539.9|124
1636337400000|2021-11-08 02:10:00|29564.4|29557.4|29561.9|29554.9|29564.4|29557.4|29546.9|29539.9|87
1636337700000|2021-11-08 02:15:00|29559.4|29552.4|29576.9|29569.9|29576.9|29569.9|29551.9|29544.9|137
1636338000000|2021-11-08 02:20:00|29579.4|29572.4|29581.9|29574.9|29586.9|29579.9|29566.9|29559.9|150
1636338300000|2021-11-08 02:25:00|29584.4|29577.4|29591.9|29584.9|29596.9|29589.9|29576.9|29569.9|201
1636338600000|2021-11-08 02:30:00|29589.4|29582.4|29581.9|29574.9|29591.9|29584.9|29574.4|29567.4|110
1636338900000|2021-11-08 02:35:00|29579.4|29572.4|29569.4|29562.4|29589.4|29582.4|29566.9|29559.9|58
1636339200000|2021-11-08 02:40:00|29566.9|29559.9|29571.9|29564.9|29571.9|29564.9|29556.9|29549.9|42
1636339500000|2021-11-08 02:45:00|29569.4|29562.4|29559.4|29552.4|29586.9|29579.9|29556.9|29549.9|102
1636339800000|2021-11-08 02:50:00|29561.9|29554.9|29561.9|29554.9|29564.4|29557.4|29541.9|29534.9|57
1636340100000|2021-11-08 02:55:00|29566.9|29559.9|29589.4|29582.4|29596.9|29589.9|29561.9|29554.9|104
1636340400000|2021-11-08 03:00:00|29591.9|29584.9|29596.9|29589.9|29596.9|29589.9|29581.9|29574.9|119
1636340700000|2021-11-08 03:05:00|29599.4|29592.4|29596.9|29589.9|29601.9|29594.9|29591.9|29584.9|84
1636341000000|2021-11-08 03:10:00|29599.4|29592.4|29586.9|29579.9|29604.4|29597.4|29586.9|29579.9|96
1636341300000|2021-11-08 03:15:00|29589.4|29582.4|29586.9|29579.9|29611.9|29604.9|29586.9|29579.9|157
1636341600000|2021-11-08 03:20:00|29584.4|29577.4|29571.9|29564.9|29584.4|29577.4|29566.9|29559.9|99
1636341900000|2021-11-08 03:25:00|29574.4|29567.4|29591.9|29584.9|29591.9|29584.9|29574.4|29567.4|92
1636342200000|2021-11-08 03:30:00|29594.4|29587.4|29569.4|29562.4|29594.4|29587.4|29566.9|29559.9|282
1636342500000|2021-11-08 03:35:00|29566.9|29559.9|29586.9|29579.9|29586.9|29579.9|29556.9|29549.9|203
1636342800000|2021-11-08 03:40:00|29589.4|29582.4|29579.4|29572.4|29589.4|29582.4|29569.4|29562.4|183
1636343100000|2021-11-08 03:45:00|29576.9|29569.9|29571.9|29564.9|29581.9|29574.9|29561.9|29554.9|123
1636343400000|2021-11-08 03:50:00|29576.9|29569.9|29571.9|29564.9|29576.9|29569.9|29566.9|29559.9|64
1636343700000|2021-11-08 03:55:00|29574.4|29567.4|29571.9|29564.9|29576.9|29569.9|29561.9|29554.9|132
1636344000000|2021-11-08 04:00:00|29569.4|29562.4|29561.9|29554.9|29571.9|29564.9|29561.9|29554.9|151
1636344300000|2021-11-08 04:05:00|29556.9|29549.9|29541.9|29534.9|29559.4|29552.4|29536.9|29529.9|167
1636344600000|2021-11-08 04:10:00|29539.4|29532.4|29531.9|29524.9|29546.9|29539.9|29519.4|29512.4|253
1636344900000|2021-11-08 04:15:00|29529.4|29522.4|29521.9|29514.9|29531.9|29524.9|29521.9|29514.9|114
1636345200000|2021-11-08 04:20:00|29516.9|29509.9|29526.9|29519.9|29531.9|29524.9|29516.9|29509.9|106
1636345500000|2021-11-08 04:25:00|29529.4|29522.4|29531.9|29524.9|29531.9|29524.9|29526.9|29519.9|51
1636345800000|2021-11-08 04:30:00|29536.9|29529.9|29521.9|29514.9|29541.9|29534.9|29516.9|29509.9|132
1636346100000|2021-11-08 04:35:00|29519.4|29512.4|29536.9|29529.9|29539.4|29532.4|29519.4|29512.4|115
1636346400000|2021-11-08 04:40:00|29534.4|29527.4|29529.4|29522.4|29541.9|29534.9|29529.4|29522.4|130
1636346700000|2021-11-08 04:45:00|29526.9|29519.9|29521.9|29514.9|29531.9|29524.9|29516.9|29509.9|107
1636347000000|2021-11-08 04:50:00|29519.4|29512.4|29521.9|29514.9|29531.9|29524.9|29516.9|29509.9|184
1636347300000|2021-11-08 04:55:00|29524.4|29517.4|29529.4|29522.4|29531.9|29524.9|29521.9|29514.9|67
1636347600000|2021-11-08 05:00:00|29526.9|29519.9|29541.9|29534.9|29541.9|29534.9|29526.9|29519.9|164
1636347900000|2021-11-08 05:05:00|29546.9|29539.9|29546.9|29539.9|29554.4|29547.4|29541.9|29534.9|261
1636348200000|2021-11-08 05:10:00|29549.4|29542.4|29531.9|29524.9|29551.9|29544.9|29531.9|29524.9|178
1636348500000|2021-11-08 05:15:00|29536.9|29529.9|29541.9|29534.9|29546.9|29539.9|29536.9|29529.9|89
1636348800000|2021-11-08 05:20:00|29544.4|29537.4|29551.9|29544.9|29556.9|29549.9|29541.9|29534.9|180
1636349100000|2021-11-08 05:25:00|29554.4|29547.4|29544.4|29537.4|29561.9|29554.9|29539.4|29532.4|414
1636349400000|2021-11-08 05:30:00|29546.9|29539.9|29541.9|29534.9|29556.9|29549.9|29541.9|29534.9|206
1636349700000|2021-11-08 05:35:00|29544.4|29537.4|29556.9|29549.9|29561.9|29554.9|29541.9|29534.9|332
1636350000000|2021-11-08 05:40:00|29551.9|29544.9|29546.9|29539.9|29556.9|29549.9|29541.9|29534.9|351
1636350300000|2021-11-08 05:45:00|29541.9|29534.9|29551.9|29544.9|29551.9|29544.9|29541.9|29534.9|177
1636350600000|2021-11-08 05:50:00|29554.4|29547.4|29551.9|29544.9|29554.4|29547.4|29541.9|29534.9|497
1636350900000|2021-11-08 05:55:00|29554.4|29547.4|29511.9|29504.9|29556.9|29549.9|29511.9|29504.9|1480
1636351200000|2021-11-08 06:00:00|29526.9|29519.9|29546.9|29539.9|29546.9|29539.9|29511.9|29504.9|2475
1636351500000|2021-11-08 06:05:00|29541.9|29534.9|29521.9|29514.9|29541.9|29534.9|29511.9|29504.9|577
1636351800000|2021-11-08 06:10:00|29524.4|29517.4|29501.9|29494.9|29526.9|29519.9|29501.9|29494.9|380
1636352100000|2021-11-08 06:15:00|29499.4|29492.4|29489.4|29482.4|29499.4|29492.4|29486.9|29479.9|290
1636352400000|2021-11-08 06:20:00|29491.9|29484.9|29511.9|29504.9|29516.9|29509.9|29491.9|29484.9|176
1636352700000|2021-11-08 06:25:00|29516.9|29509.9|29524.4|29517.4|29541.9|29534.9|29516.9|29509.9|150
1636353000000|2021-11-08 06:30:00|29526.9|29519.9|29501.9|29494.9|29526.9|29519.9|29501.9|29494.9|158
1636353300000|2021-11-08 06:35:00|29504.4|29497.4|29506.9|29499.9|29506.9|29499.9|29501.9|29494.9|13
1636353600000|2021-11-08 06:40:00|29509.4|29502.4|29496.9|29489.9|29511.9|29504.9|29496.9|29489.9|76
1636353900000|2021-11-08 06:45:00|29491.9|29484.9|29511.9|29504.9|29514.4|29507.4|29491.9|29484.9|53
1636354200000|2021-11-08 06:50:00|29506.9|29499.9|29506.9|29499.9|29511.9|29504.9|29499.4|29492.4|87
1636354500000|2021-11-08 06:55:00|29504.4|29497.4|29496.9|29489.9|29504.4|29497.4|29491.9|29484.9|18
1636354800000|2021-11-08 07:00:00|29491.9|29484.9|29501.9|29494.9|29504.4|29497.4|29489.4|29482.4|33
1636355100000|2021-11-08 07:05:00|29499.4|29492.4|29506.9|29499.9|29509.4|29502.4|29496.9|29489.9|4
1636355400000|2021-11-08 07:10:00|29511.9|29504.9|29506.9|29499.9|29516.9|29509.9|29506.9|29499.9|30
1636355700000|2021-11-08 07:15:00|29511.9|29504.9|29514.4|29507.4|29516.9|29509.9|29506.9|29499.9|39
1636356000000|2021-11-08 07:20:00|29516.9|29509.9|29511.9|29504.9|29516.9|29509.9|29504.4|29497.4|19
1636356300000|2021-11-08 07:25:00|29514.4|29507.4|29506.9|29499.9|29514.4|29507.4|29501.9|29494.9|14
1636356600000|2021-11-08 07:30:00|29501.9|29494.9|29496.9|29489.9|29501.9|29494.9|29486.9|29479.9|47
1636356900000|2021-11-08 07:35:00|29499.4|29492.4|29491.9|29484.9|29501.9|29494.9|29489.4|29482.4|28
1636357200000|2021-11-08 07:40:00|29489.4|29482.4|29481.9|29474.9|29491.9|29484.9|29481.9|29474.9|82
1636357500000|2021-11-08 07:45:00|29479.4|29472.4|29469.4|29462.4|29484.4|29477.4|29466.9|29459.9|70
1636357800000|2021-11-08 07:50:00|29471.9|29464.9|29451.9|29444.9|29471.9|29464.9|29446.9|29439.9|263
1636358100000|2021-11-08 07:55:00|29449.4|29442.4|29556.9|29549.9|29596.9|29589.9|29446.9|29439.9|2024
1636358400000|2021-11-08 08:00:00|29559.4|29552.4|29571.9|29564.9|29581.9|29574.9|29536.9|29529.9|470
1636358700000|2021-11-08 08:05:00|29569.4|29562.4|29556.9|29549.9|29571.9|29564.9|29551.9|29544.9|201
1636359000000|2021-11-08 08:10:00|29554.4|29547.4|29556.9|29549.9|29566.9|29559.9|29541.9|29534.9|245
1636359300000|2021-11-08 08:15:00|29554.4|29547.4|29536.9|29529.9|29569.4|29562.4|29536.9|29529.9|247
1636359600000|2021-11-08 08:20:00|29534.4|29527.4|29531.9|29524.9|29541.9|29534.9|29516.9|29509.9|423
1636359900000|2021-11-08 08:25:00|29529.4|29522.4|29536.9|29529.9|29541.9|29534.9|29516.9|29509.9|298
1636360200000|2021-11-08 08:30:00|29539.4|29532.4|29526.9|29519.9|29539.4|29532.4|29516.9|29509.9|65
1636360500000|2021-11-08 08:35:00|29529.4|29522.4|29531.9|29524.9|29531.9|29524.9|29521.9|29514.9|86
1636360800000|2021-11-08 08:40:00|29536.9|29529.9|29531.9|29524.9|29536.9|29529.9|29516.9|29509.9|111
1636361100000|2021-11-08 08:45:00|29524.4|29517.4|29509.4|29502.4|29526.9|29519.9|29506.9|29499.9|151
1636361400000|2021-11-08 08:50:00|29511.9|29504.9|29551.9|29544.9|29554.4|29547.4|29511.9|29504.9|200
1636361700000|2021-11-08 08:55:00|29556.9|29549.9|29551.9|29544.9|29559.4|29552.4|29546.9|29539.9|114
1636362000000|2021-11-08 09:00:00|29549.4|29542.4|29556.9|29549.9|29561.9|29554.9|29546.9|29539.9|74
1636362300000|2021-11-08 09:05:00|29554.4|29547.4|29539.4|29532.4|29556.9|29549.9|29536.9|29529.9|78
1636362600000|2021-11-08 09:10:00|29541.9|29534.9|29549.4|29542.4|29556.9|29549.9|29536.9|29529.9|69
1636362900000|2021-11-08 09:15:00|29546.9|29539.9|29551.9|29544.9|29556.9|29549.9|29546.9|29539.9|49
1636363200000|2021-11-08 09:20:00|29554.4|29547.4|29549.4|29542.4|29561.9|29554.9|29546.9|29539.9|117
1636363500000|2021-11-08 09:25:00|29546.9|29539.9|29546.9|29539.9|29551.9|29544.9|29541.9|29534.9|45
1636363800000|2021-11-08 09:30:00|29549.4|29542.4|29551.9|29544.9|29556.9|29549.9|29546.9|29539.9|55
1636364100000|2021-11-08 09:35:00|29549.4|29542.4|29551.9|29544.9|29551.9|29544.9|29541.9|29534.9|78
1636364400000|2021-11-08 09:40:00|29549.4|29542.4|29546.9|29539.9|29551.9|29544.9|29541.9|29534.9|26
1636364700000|2021-11-08 09:45:00|29544.4|29537.4|29541.9|29534.9|29546.9|29539.9|29526.9|29519.9|60
1636365000000|2021-11-08 09:50:00|29536.9|29529.9|29536.9|29529.9|29541.9|29534.9|29536.9|29529.9|28
1636365300000|2021-11-08 09:55:00|29539.4|29532.4|29531.9|29524.9|29539.4|29532.4|29531.9|29524.9|24
1636365600000|2021-11-08 10:00:00|29529.4|29522.4|29536.9|29529.9|29536.9|29529.9|29529.4|29522.4|52
1636365900000|2021-11-08 10:05:00|29534.4|29527.4|29531.9|29524.9|29536.9|29529.9|29529.4|29522.4|41
1636366200000|2021-11-08 10:10:00|29529.4|29522.4|29536.9|29529.9|29536.9|29529.9|29526.9|29519.9|84
1636366500000|2021-11-08 10:15:00|29531.9|29524.9|29539.4|29532.4|29541.9|29534.9|29531.9|29524.9|39
1636366800000|2021-11-08 10:20:00|29536.9|29529.9|29541.9|29534.9|29546.9|29539.9|29531.9|29524.9|35
1636367100000|2021-11-08 10:25:00|29539.4|29532.4|29551.9|29544.9|29551.9|29544.9|29536.9|29529.9|73
1636367400000|2021-11-08 10:30:00|29549.4|29542.4|29546.9|29539.9|29551.9|29544.9|29546.9|29539.9|19
1636367700000|2021-11-08 10:35:00|29556.9|29549.9|29571.9|29564.9|29571.9|29564.9|29556.9|29549.9|133
1636368000000|2021-11-08 10:40:00|29569.4|29562.4|29566.9|29559.9|29576.9|29569.9|29564.4|29557.4|64
1636368300000|2021-11-08 10:45:00|29564.4|29557.4|29556.9|29549.9|29566.9|29559.9|29556.9|29549.9|71
1636368600000|2021-11-08 10:50:00|29559.4|29552.4|29561.9|29554.9|29564.4|29557.4|29556.9|29549.9|27
1636368900000|2021-11-08 10:55:00|29564.4|29557.4|29566.9|29559.9|29566.9|29559.9|29561.9|29554.9|45
1636369200000|2021-11-08 11:00:00|29571.9|29564.9|29571.9|29564.9|29571.9|29564.9|29571.9|29564.9|30
1636369500000|2021-11-08 11:05:00|29569.4|29562.4|29569.4|29562.4|29569.4|29562.4|29569.4|29562.4|28
1636369800000|2021-11-08 11:10:00|29566.9|29559.9|29561.9|29554.9|29571.9|29564.9|29559.4|29552.4|20
1636370100000|2021-11-08 11:15:00|29564.4|29557.4|29571.9|29564.9|29571.9|29564.9|29561.9|29554.9|27
1636370400000|2021-11-08 11:20:00|29574.4|29567.4|29569.4|29562.4|29576.9|29569.9|29566.9|29559.9|30
1636370700000|2021-11-08 11:25:00|29571.9|29564.9|29586.9|29579.9|29586.9|29579.9|29569.4|29562.4|52
1636371000000|2021-11-08 11:30:00|29589.4|29582.4|29586.9|29579.9|29591.9|29584.9|29581.9|29574.9|64
1636371300000|2021-11-08 11:35:00|29589.4|29582.4|29596.9|29589.9|29596.9|29589.9|29586.9|29579.9|72
1636371600000|2021-11-08 11:40:00|29599.4|29592.4|29596.9|29589.9|29599.4|29592.4|29589.4|29582.4|36
1636371900000|2021-11-08 11:45:00|29599.4|29592.4|29596.9|29589.9|29599.4|29592.4|29591.9|29584.9|34
1636372200000|2021-11-08 11:50:00|29591.9|29584.9|29591.9|29584.9|29596.9|29589.9|29589.4|29582.4|35
1636372500000|2021-11-08 11:55:00|29594.4|29587.4|29586.9|29579.9|29594.4|29587.4|29586.9|29579.9|26
1636372800000|2021-11-08 12:00:00|29581.9|29574.9|29581.9|29574.9|29586.9|29579.9|29574.4|29567.4|110
1636373100000|2021-11-08 12:05:00|29579.4|29572.4|29576.9|29569.9|29581.9|29574.9|29576.9|29569.9|33
1636373400000|2021-11-08 12:10:00|29581.9|29574.9|29581.9|29574.9|29584.4|29577.4|29581.9|29574.9|14
1636373700000|2021-11-08 12:15:00|29586.9|29579.9|29586.9|29579.9|29591.9|29584.9|29581.9|29574.9|61
1636374000000|2021-11-08 12:20:00|29584.4|29577.4|29581.9|29574.9|29586.9|29579.9|29581.9|29574.9|54
1636374300000|2021-11-08 12:25:00|29584.4|29577.4|29576.9|29569.9|29586.9|29579.9|29576.9|29569.9|43
1636374600000|2021-11-08 12:30:00|29581.9|29574.9|29581.9|29574.9|29586.9|29579.9|29576.9|29569.9|140
1636374900000|2021-11-08 12:35:00|29586.9|29579.9|29586.9|29579.9|29586.9|29579.9|29581.9|29574.9|54
1636375200000|2021-11-08 12:40:00|29581.9|29574.9|29586.9|29579.9|29586.9|29579.9|29576.9|29569.9|81
1636375500000|2021-11-08 12:45:00|29589.4|29582.4|29591.9|29584.9|29591.9|29584.9|29581.9|29574.9|112
1636375800000|2021-11-08 12:50:00|29589.4|29582.4|29586.9|29579.9|29591.9|29584.9|29581.9|29574.9|75
1636376100000|2021-11-08 12:55:00|29584.4|29577.4|29586.9|29579.9|29586.9|29579.9|29581.9|29574.9|92
1636376400000|2021-11-08 13:00:00|29589.4|29582.4|29586.9|29579.9|29589.4|29582.4|29581.9|29574.9|63
1636376700000|2021-11-08 13:05:00|29589.4|29582.4|29601.9|29594.9|29601.9|29594.9|29586.9|29579.9|90
1636377000000|2021-11-08 13:10:00|29596.9|29589.9|29596.9|29589.9|29601.9|29594.9|29591.9|29584.9|57
1636377300000|2021-11-08 13:15:00|29599.4|29592.4|29596.9|29589.9|29599.4|29592.4|29591.9|29584.9|19
1636377600000|2021-11-08 13:20:00|29601.9|29594.9|29599.4|29592.4|29601.9|29594.9|29591.9|29584.9|95
1636377900000|2021-11-08 13:25:00|29596.9|29589.9|29596.9|29589.9|29601.9|29594.9|29596.9|29589.9|25
1636378200000|2021-11-08 13:30:00|29599.4|29592.4|29606.9|29599.9|29611.9|29604.9|29594.4|29587.4|90
1636378500000|2021-11-08 13:35:00|29601.9|29594.9|29606.9|29599.9|29611.9|29604.9|29601.9|29594.9|75
1636378800000|2021-11-08 13:40:00|29609.4|29602.4|29611.9|29604.9|29616.9|29609.9|29606.9|29599.9|95
1636379100000|2021-11-08 13:45:00|29616.9|29609.9|29611.9|29604.9|29621.9|29614.9|29611.9|29604.9|92
1636379400000|2021-11-08 13:50:00|29614.4|29607.4|29616.9|29609.9|29621.9|29614.9|29611.9|29604.9|90
1636379700000|2021-11-08 13:55:00|29621.9|29614.9|29626.9|29619.9|29626.9|29619.9|29619.4|29612.4|114
1636380000000|2021-11-08 14:00:00|29631.9|29624.9|29616.9|29609.9|29631.9|29624.9|29611.9|29604.9|234
1636380300000|2021-11-08 14:05:00|29621.9|29614.9|29616.9|29609.9|29621.9|29614.9|29614.4|29607.4|120
1636380600000|2021-11-08 14:10:00|29619.4|29612.4|29621.9|29614.9|29626.9|29619.9|29616.9|29609.9|170
1636380900000|2021-11-08 14:15:00|29619.4|29612.4|29611.9|29604.9|29621.9|29614.9|29611.9|29604.9|68
1636381200000|2021-11-08 14:20:00|29614.4|29607.4|29616.9|29609.9|29621.9|29614.9|29614.4|29607.4|111
1636381500000|2021-11-08 14:25:00|29619.4|29612.4|29616.9|29609.9|29621.9|29614.9|29616.9|29609.9|61
1636381800000|2021-11-08 14:30:00|29621.9|29614.9|29626.9|29619.9|29631.9|29624.9|29606.9|29599.9|512
1636382100000|2021-11-08 14:35:00|29621.9|29614.9|29616.9|29609.9|29631.9|29624.9|29606.9|29599.9|316
1636382400000|2021-11-08 14:40:00|29619.4|29612.4|29621.9|29614.9|29621.9|29614.9|29611.9|29604.9|151
1636382700000|2021-11-08 14:45:00|29616.9|29609.9|29616.9|29609.9|29621.9|29614.9|29601.9|29594.9|162
1636383000000|2021-11-08 14:50:00|29621.9|29614.9|29616.9|29609.9|29626.9|29619.9|29611.9|29604.9|116
1636383300000|2021-11-08 14:55:00|29619.4|29612.4|29611.9|29604.9|29619.4|29612.4|29591.9|29584.9|119
1636383600000|2021-11-08 15:00:00|29609.4|29602.4|29586.9|29579.9|29609.4|29602.4|29584.4|29577.4|155
1636383900000|2021-11-08 15:05:00|29589.4|29582.4|29586.9|29579.9|29601.9|29594.9|29586.9|29579.9|82
1636384200000|2021-11-08 15:10:00|29589.4|29582.4|29599.4|29592.4|29606.9|29599.9|29586.9|29579.9|80
1636384500000|2021-11-08 15:15:00|29596.9|29589.9|29611.9|29604.9|29626.9|29619.9|29596.9|29589.9|56
1636384800000|2021-11-08 15:20:00|29616.9|29609.9|29616.9|29609.9|29621.9|29614.9|29616.9|29609.9|60
1636385100000|2021-11-08 15:25:00|29619.4|29612.4|29601.9|29594.9|29621.9|29614.9|29601.9|29594.9|92
1636385400000|2021-11-08 15:30:00|29606.9|29599.9|29616.9|29609.9|29621.9|29614.9|29596.9|29589.9|119
1636385700000|2021-11-08 15:35:00|29619.4|29612.4|29614.4|29607.4|29621.9|29614.9|29606.9|29599.9|160
1636386000000|2021-11-08 15:40:00|29611.9|29604.9|29616.9|29609.9|29626.9|29619.9|29596.9|29589.9|221
1636386300000|2021-11-08 15:45:00|29611.9|29604.9|29626.9|29619.9|29636.9|29629.9|29606.9|29599.9|186
1636386600000|2021-11-08 15:50:00|29629.4|29622.4|29611.9|29604.9|29631.9|29624.9|29606.9|29599.9|314
1636386900000|2021-11-08 15:55:00|29606.9|29599.9|29621.9|29614.9|29629.4|29622.4|29606.9|29599.9|257
1636387200000|2021-11-08 16:00:00|29624.4|29617.4|29646.9|29639.9|29651.9|29644.9|29616.9|29609.9|195
1636387500000|2021-11-08 16:05:00|29641.9|29634.9|29621.9|29614.9|29644.4|29637.4|29614.4|29607.4|94
1636387800000|2021-11-08 16:10:00|29624.4|29617.4|29616.9|29609.9|29631.9|29624.9|29616.9|29609.9|133
1636388100000|2021-11-08 16:15:00|29619.4|29612.4|29616.9|29609.9|29621.9|29614.9|29596.9|29589.9|183
1636388400000|2021-11-08 16:20:00|29614.4|29607.4|29611.9|29604.9|29626.9|29619.9|29611.9|29604.9|160
1636388700000|2021-11-08 16:25:00|29616.9|29609.9|29621.9|29614.9|29621.9|29614.9|29611.9|29604.9|80
1636389000000|2021-11-08 16:30:00|29616.9|29609.9|29611.9|29604.9|29621.9|29614.9|29606.9|29599.9|200
1636389300000|2021-11-08 16:35:00|29616.9|29609.9|29606.9|29599.9|29621.9|29614.9|29601.9|29594.9|87
1636389600000|2021-11-08 16:40:00|29601.9|29594.9|29601.9|29594.9|29606.9|29599.9|29596.9|29589.9|138
1636389900000|2021-11-08 16:45:00|29604.4|29597.4|29611.9|29604.9|29616.9|29609.9|29601.9|29594.9|135
1636390200000|2021-11-08 16:50:00|29614.4|29607.4|29616.9|29609.9|29616.9|29609.9|29606.9|29599.9|104
1636390500000|2021-11-08 16:55:00|29611.9|29604.9|29601.9|29594.9|29614.4|29607.4|29596.9|29589.9|72
1636390800000|2021-11-08 17:00:00|29604.4|29597.4|29594.4|29587.4|29611.9|29604.9|29594.4|29587.4|48
1636391100000|2021-11-08 17:05:00|29596.9|29589.9|29596.9|29589.9|29609.4|29602.4|29596.9|29589.9|103
1636391400000|2021-11-08 17:10:00|29599.4|29592.4|29596.9|29589.9|29606.9|29599.9|29596.9|29589.9|91
1636391700000|2021-11-08 17:15:00|29599.4|29592.4|29606.9|29599.9|29611.9|29604.9|29594.4|29587.4|71
1636392000000|2021-11-08 17:20:00|29601.9|29594.9|29606.9|29599.9|29611.9|29604.9|29601.9|29594.9|30
1636392300000|2021-11-08 17:25:00|29611.9|29604.9|29611.9|29604.9|29616.9|29609.9|29609.4|29602.4|81
1636392600000|2021-11-08 17:30:00|29616.9|29609.9|29626.9|29619.9|29626.9|29619.9|29611.9|29604.9|30
1636392900000|2021-11-08 17:35:00|29621.9|29614.9|29611.9|29604.9|29621.9|29614.9|29609.4|29602.4|46
1636393200000|2021-11-08 17:40:00|29616.9|29609.9|29626.9|29619.9|29626.9|29619.9|29611.9|29604.9|42
1636393500000|2021-11-08 17:45:00|29624.4|29617.4|29626.9|29619.9|29626.9|29619.9|29621.9|29614.9|33
1636393800000|2021-11-08 17:50:00|29621.9|29614.9|29624.4|29617.4|29626.9|29619.9|29616.9|29609.9|43
1636394100000|2021-11-08 17:55:00|29626.9|29619.9|29631.9|29624.9|29631.9|29624.9|29616.9|29609.9|35
1636394400000|2021-11-08 18:00:00|29629.4|29622.4|29641.9|29634.9|29641.9|29634.9|29624.4|29617.4|68
1636394700000|2021-11-08 18:05:00|29646.9|29639.9|29641.9|29634.9|29651.9|29644.9|29636.9|29629.9|135
1636395000000|2021-11-08 18:10:00|29644.4|29637.4|29646.9|29639.9|29651.9|29644.9|29641.9|29634.9|38
1636395300000|2021-11-08 18:15:00|29641.9|29634.9|29646.9|29639.9|29651.9|29644.9|29641.9|29634.9|47
1636395600000|2021-11-08 18:20:00|29651.9|29644.9|29646.9|29639.9|29651.9|29644.9|29641.9|29634.9|48
1636395900000|2021-11-08 18:25:00|29644.4|29637.4|29646.9|29639.9|29651.9|29644.9|29641.9|29634.9|60
1636396200000|2021-11-08 18:30:00|29649.4|29642.4|29641.9|29634.9|29651.9|29644.9|29641.9|29634.9|26
1636396500000|2021-11-08 18:35:00|29644.4|29637.4|29651.9|29644.9|29651.9|29644.9|29641.9|29634.9|22
1636396800000|2021-11-08 18:40:00|29646.9|29639.9|29646.9|29639.9|29651.9|29644.9|29641.9|29634.9|81
1636397100000|2021-11-08 18:45:00|29649.4|29642.4|29646.9|29639.9|29651.9|29644.9|29641.9|29634.9|35
1636397400000|2021-11-08 18:50:00|29649.4|29642.4|29651.9|29644.9|29656.9|29649.9|29646.9|29639.9|32
1636397700000|2021-11-08 18:55:00|29656.9|29649.9|29651.9|29644.9|29656.9|29649.9|29651.9|29644.9|48
1636398000000|2021-11-08 19:00:00|29654.4|29647.4|29656.9|29649.9|29661.9|29654.9|29651.9|29644.9|61
1636398300000|2021-11-08 19:05:00|29659.4|29652.4|29661.9|29654.9|29671.9|29664.9|29656.9|29649.9|166
1636398600000|2021-11-08 19:10:00|29659.4|29652.4|29661.9|29654.9|29664.4|29657.4|29656.9|29649.9|41
1636398900000|2021-11-08 19:15:00|29664.4|29657.4|29661.9|29654.9|29666.9|29659.9|29659.4|29652.4|67
1636399200000|2021-11-08 19:20:00|29659.4|29652.4|29651.9|29644.9|29661.9|29654.9|29646.9|29639.9|36
1636399500000|2021-11-08 19:25:00|29649.4|29642.4|29659.4|29652.4|29661.9|29654.9|29646.9|29639.9|66
1636399800000|2021-11-08 19:30:00|29661.9|29654.9|29666.9|29659.9|29671.9|29664.9|29656.9|29649.9|123
1636400100000|2021-11-08 19:35:00|29661.9|29654.9|29666.9|29659.9|29666.9|29659.9|29661.9|29654.9|28
1636400400000|2021-11-08 19:40:00|29669.4|29662.4|29671.9|29664.9|29674.4|29667.4|29666.9|29659.9|84
1636400700000|2021-11-08 19:45:00|29676.9|29669.9|29671.9|29664.9|29676.9|29669.9|29671.9|29664.9|85
1636401000000|2021-11-08 19:50:00|29676.9|29669.9|29671.9|29664.9|29676.9|29669.9|29666.9|29659.9|71
1636401300000|2021-11-08 19:55:00|29669.4|29662.4|29686.9|29679.9|29686.9|29679.9|29669.4|29662.4|47
1636401600000|2021-11-08 20:00:00|29681.9|29674.9|29681.9|29674.9|29686.9|29679.9|29676.9|29669.9|91
1636401900000|2021-11-08 20:05:00|29686.9|29679.9|29686.9|29679.9|29691.9|29684.9|29681.9|29674.9|68
1636402200000|2021-11-08 20:10:00|29684.4|29677.4|29686.9|29679.9|29691.9|29684.9|29681.9|29674.9|94
1636402500000|2021-11-08 20:15:00|29684.4|29677.4|29676.9|29669.9|29686.9|29679.9|29676.9|29669.9|52
1636402800000|2021-11-08 20:20:00|29679.4|29672.4|29676.9|29669.9|29681.9|29674.9|29676.9|29669.9|47
1636403100000|2021-11-08 20:25:00|29671.9|29664.9|29676.9|29669.9|29679.4|29672.4|29666.9|29659.9|386
1636403400000|2021-11-08 20:30:00|29679.4|29672.4|29686.9|29679.9|29691.9|29684.9|29671.9|29664.9|175
1636403700000|2021-11-08 20:35:00|29684.4|29677.4|29686.9|29679.9|29686.9|29679.9|29681.9|29674.9|72
1636404000000|2021-11-08 20:40:00|29684.4|29677.4|29671.9|29664.9|29684.4|29677.4|29666.9|29659.9|106
1636404300000|2021-11-08 20:45:00|29669.4|29662.4|29666.9|29659.9|29676.9|29669.9|29661.9|29654.9|208
1636404600000|2021-11-08 20:50:00|29671.9|29664.9|29681.9|29674.9|29686.9|29679.9|29671.9|29664.9|123
1636404900000|2021-11-08 20:55:00|29686.9|29679.9|29689.4|29682.4|29691.9|29684.9|29679.4|29672.4|312
1636405200000|2021-11-08 21:00:00|29686.9|29679.9|29676.9|29669.9|29691.9|29684.9|29669.4|29662.4|133
1636405500000|2021-11-08 21:05:00|29679.4|29672.4|29671.9|29664.9|29681.9|29674.9|29671.9|29664.9|79
1636405800000|2021-11-08 21:10:00|29669.4|29662.4|29676.9|29669.9|29676.9|29669.9|29669.4|29662.4|50
1636406100000|2021-11-08 21:15:00|29680.9|29665.9|29670.9|29655.9|29680.9|29665.9|29670.9|29655.9|4
1636406700000|2021-11-08 21:25:00|29668.4|29653.4|29668.4|29653.4|29668.4|29653.4|29668.4|29653.4|0
1636407000000|2021-11-08 21:30:00|29675.9|29660.9|29670.9|29655.9|29675.9|29660.9|29670.9|29655.9|11
1636407300000|2021-11-08 21:35:00|29668.4|29653.4|29673.4|29658.4|29675.9|29660.9|29665.9|29650.9|3
1636407600000|2021-11-08 21:40:00|29675.9|29660.9|29673.4|29658.4|29675.9|29660.9|29670.9|29655.9|4
1636407900000|2021-11-08 21:45:00|29675.9|29660.9|29680.9|29665.9|29680.9|29665.9|29675.9|29660.9|27
1636408200000|2021-11-08 21:50:00|29683.4|29668.4|29683.4|29668.4|29683.4|29668.4|29680.9|29665.9|4
1636408500000|2021-11-08 21:55:00|29680.9|29665.9|29688.4|29658.4|29690|29668.4|29680.9|29657.8|1
1636408800000|2021-11-08 22:00:00|29688.5|29658.5|29687.2|29657.2|29689.1|29659.1|29687.2|29657.2|0
1636409100000|2021-11-08 22:05:00|29687|29657|29684.8|29654.8|29688.4|29658.4|29684.8|29654.8|0
1636409400000|2021-11-08 22:10:00|29684.9|29654.9|29681|29651|29685.2|29655.2|29681|29651|0
1636409700000|2021-11-08 22:15:00|29680.8|29650.8|29679.7|29649.7|29680.8|29650.8|29679.7|29649.7|0
1636410000000|2021-11-08 22:20:00|29680|29650|29679.7|29649.7|29680|29650|29678.7|29648.7|0
1636410300000|2021-11-08 22:25:00|29679.8|29649.8|29676.8|29646.8|29680|29650|29676.8|29646.8|0
1636410600000|2021-11-08 22:30:00|29676.7|29646.7|29678.1|29648.1|29678.1|29648.1|29676.6|29646.6|0
1636410900000|2021-11-08 22:35:00|29677.7|29647.7|29678.3|29648.3|29678.8|29648.8|29677.7|29647.7|0
1636411200000|2021-11-08 22:40:00|29678.5|29648.5|29678.5|29648.5|29678.5|29648.5|29678|29648|0
1636411500000|2021-11-08 22:45:00|29678.3|29648.3|29680.5|29650.5|29680.5|29650.5|29678.3|29648.3|0
1636411800000|2021-11-08 22:50:00|29680|29650|29678.2|29648.2|29680|29650|29678.2|29648.2|0
1636412100000|2021-11-08 22:55:00|29678.6|29648.6|29672.2|29642.2|29679.6|29649.6|29671.7|29641.7|0
1636412400000|2021-11-08 23:00:00|29673.7|29643.7|29660.9|29645.9|29690.9|29675.9|29650.9|29635.9|28
1636412700000|2021-11-08 23:05:00|29658.4|29643.4|29665.9|29650.9|29673.4|29658.4|29655.9|29640.9|9
1636413000000|2021-11-08 23:10:00|29663.4|29648.4|29660.9|29645.9|29673.4|29658.4|29658.4|29643.4|11
1636413300000|2021-11-08 23:15:00|29663.4|29648.4|29660.9|29645.9|29665.9|29650.9|29660.9|29645.9|13
1636413600000|2021-11-08 23:20:00|29665.9|29650.9|29685.9|29670.9|29685.9|29670.9|29660.9|29645.9|72
1636413900000|2021-11-08 23:25:00|29690.9|29675.9|29715.9|29700.9|29715.9|29700.9|29690.9|29675.9|133
1636414200000|2021-11-08 23:30:00|29713.4|29698.4|29689.4|29682.4|29720.9|29707.4|29681.9|29674.9|10876
1636414500000|2021-11-08 23:35:00|29691.9|29684.9|29686.9|29679.9|29691.9|29684.9|29681.9|29674.9|89
1636414800000|2021-11-08 23:40:00|29691.9|29684.9|29724.4|29717.4|29726.9|29719.9|29691.9|29684.9|342
1636415100000|2021-11-08 23:45:00|29721.9|29714.9|29694.4|29687.4|29744.4|29737.4|29691.9|29684.9|572
1636415400000|2021-11-08 23:50:00|29696.9|29689.9|29674.4|29667.4|29696.9|29689.9|29666.9|29659.9|283
1636415700000|2021-11-08 23:55:00|29671.9|29664.9|29649.4|29642.4|29699.4|29692.4|29644.4|29637.4|314
1636416000000|2021-11-09 00:00:00|29651.9|29644.9|29706.9|29699.9|29711.9|29704.9|29621.9|29614.9|1719
1636416300000|2021-11-09 00:05:00|29709.4|29702.4|29776.9|29769.9|29811.9|29804.9|29706.9|29699.9|1861
1636416600000|2021-11-09 00:10:00|29781.9|29774.9|29771.9|29764.9|29786.9|29779.9|29726.9|29719.9|1011
1636416900000|2021-11-09 00:15:00|29769.4|29762.4|29641.9|29634.9|29771.9|29764.9|29611.9|29604.9|1369
1636417200000|2021-11-09 00:20:00|29639.4|29632.4|29646.9|29639.9|29681.9|29674.9|29621.9|29614.9|896
1636417500000|2021-11-09 00:25:00|29644.4|29637.4|29699.4|29692.4|29699.4|29692.4|29621.9|29614.9|484
1636417800000|2021-11-09 00:30:00|29696.9|29689.9|29636.9|29629.9|29701.9|29694.9|29626.9|29619.9|516
1636418100000|2021-11-09 00:35:00|29639.4|29632.4|29611.9|29604.9|29641.9|29634.9|29611.9|29604.9|418
1636418400000|2021-11-09 00:40:00|29616.9|29609.9|29609.4|29602.4|29621.9|29614.9|29596.9|29589.9|339
1636418700000|2021-11-09 00:45:00|29611.9|29604.9|29626.9|29619.9|29641.9|29634.9|29611.9|29604.9|186
1636419000000|2021-11-09 00:50:00|29624.4|29617.4|29611.9|29604.9|29626.9|29619.9|29576.9|29569.9|475
1636419300000|2021-11-09 00:55:00|29606.9|29599.9|29596.9|29589.9|29611.9|29604.9|29586.9|29579.9|218
1636419600000|2021-11-09 01:00:00|29591.9|29584.9|29571.9|29564.9|29601.9|29594.9|29571.9|29564.9|309
1636419900000|2021-11-09 01:05:00|29574.4|29567.4|29556.9|29549.9|29576.9|29569.9|29531.9|29524.9|719
1636420200000|2021-11-09 01:10:00|29561.9|29554.9|29581.9|29574.9|29581.9|29574.9|29556.9|29549.9|422
1636420500000|2021-11-09 01:15:00|29579.4|29572.4|29566.9|29559.9|29581.9|29574.9|29566.9|29559.9|194
1636420800000|2021-11-09 01:20:00|29571.9|29564.9|29566.9|29559.9|29571.9|29564.9|29551.9|29544.9|247
1636421100000|2021-11-09 01:25:00|29561.9|29554.9|29556.9|29549.9|29569.4|29562.4|29556.9|29549.9|178
1636421400000|2021-11-09 01:30:00|29551.9|29544.9|29551.9|29544.9|29556.9|29549.9|29541.9|29534.9|371
1636421700000|2021-11-09 01:35:00|29554.4|29547.4|29556.9|29549.9|29559.4|29552.4|29526.9|29519.9|366
1636422000000|2021-11-09 01:40:00|29559.4|29552.4|29536.9|29529.9|29561.9|29554.9|29531.9|29524.9|263
1636422300000|2021-11-09 01:45:00|29531.9|29524.9|29531.9|29524.9|29551.9|29544.9|29521.9|29514.9|271
1636422600000|2021-11-09 01:50:00|29536.9|29529.9|29541.9|29534.9|29546.9|29539.9|29531.9|29524.9|175
1636422900000|2021-11-09 01:55:00|29536.9|29529.9|29506.9|29499.9|29541.9|29534.9|29501.9|29494.9|659
1636423200000|2021-11-09 02:00:00|29511.9|29504.9|29496.9|29489.9|29516.9|29509.9|29486.9|29479.9|406
1636423500000|2021-11-09 02:05:00|29499.4|29492.4|29521.9|29514.9|29521.9|29514.9|29496.9|29489.9|223
1636423800000|2021-11-09 02:10:00|29524.4|29517.4|29541.9|29534.9|29551.9|29544.9|29524.4|29517.4|619
1636424100000|2021-11-09 02:15:00|29551.9|29544.9|29541.9|29534.9|29551.9|29544.9|29536.9|29529.9|266
1636424400000|2021-11-09 02:20:00|29544.4|29537.4|29536.9|29529.9|29551.9|29544.9|29536.9|29529.9|129
1636424700000|2021-11-09 02:25:00|29531.9|29524.9|29524.4|29517.4|29539.4|29532.4|29524.4|29517.4|174
1636425000000|2021-11-09 02:30:00|29521.9|29514.9|29501.9|29494.9|29531.9|29524.9|29491.9|29484.9|234
1636425300000|2021-11-09 02:35:00|29504.4|29497.4|29511.9|29504.9|29511.9|29504.9|29501.9|29494.9|184
1636425600000|2021-11-09 02:40:00|29506.9|29499.9|29506.9|29499.9|29509.4|29502.4|29506.9|29499.9|19
1636425900000|2021-11-09 02:45:00|29511.9|29504.9|29501.9|29494.9|29511.9|29504.9|29496.9|29489.9|140
1636426200000|2021-11-09 02:50:00|29496.9|29489.9|29506.9|29499.9|29509.4|29502.4|29496.9|29489.9|80
1636426500000|2021-11-09 02:55:00|29509.4|29502.4|29491.9|29484.9|29511.9|29504.9|29489.4|29482.4|87
1636426800000|2021-11-09 03:00:00|29494.4|29487.4|29481.9|29474.9|29494.4|29487.4|29476.9|29469.9|163
1636427100000|2021-11-09 03:05:00|29476.9|29469.9|29491.9|29484.9|29494.4|29487.4|29471.9|29464.9|146
1636427400000|2021-11-09 03:10:00|29494.4|29487.4|29476.9|29469.9|29496.9|29489.9|29476.9|29469.9|102
1636427700000|2021-11-09 03:15:00|29474.4|29467.4|29471.9|29464.9|29481.9|29474.9|29469.4|29462.4|174
1636428000000|2021-11-09 03:20:00|29474.4|29467.4|29481.9|29474.9|29481.9|29474.9|29471.9|29464.9|81
1636428300000|2021-11-09 03:25:00|29484.4|29477.4|29486.9|29479.9|29491.9|29484.9|29481.9|29474.9|111
1636428600000|2021-11-09 03:30:00|29481.9|29474.9|29451.9|29444.9|29486.9|29479.9|29451.9|29444.9|511
1636428900000|2021-11-09 03:35:00|29446.9|29439.9|29331.9|29324.9|29446.9|29439.9|29311.9|29304.9|2212
1636429200000|2021-11-09 03:40:00|29334.4|29327.4|29341.9|29334.9|29376.9|29369.9|29331.9|29324.9|1000
1636429500000|2021-11-09 03:45:00|29344.4|29337.4|29341.9|29334.9|29356.9|29349.9|29336.9|29329.9|526
1636429800000|2021-11-09 03:50:00|29344.4|29337.4|29246.9|29239.9|29346.9|29339.9|29246.9|29239.9|1544
1636430100000|2021-11-09 03:55:00|29249.4|29242.4|29271.9|29264.9|29274.4|29267.4|29231.9|29224.9|944
1636430400000|2021-11-09 04:00:00|29266.9|29259.9|29326.9|29319.9|29341.9|29334.9|29266.9|29259.9|790
1636430700000|2021-11-09 04:05:00|29331.9|29324.9|29316.9|29309.9|29336.9|29329.9|29311.9|29304.9|515
1636431000000|2021-11-09 04:10:00|29326.9|29319.9|29306.9|29299.9|29336.9|29329.9|29301.9|29294.9|594
1636431300000|2021-11-09 04:15:00|29309.4|29302.4|29301.9|29294.9|29311.9|29304.9|29296.9|29289.9|224
1636431600000|2021-11-09 04:20:00|29299.4|29292.4|29321.9|29314.9|29321.9|29314.9|29291.9|29284.9|244
1636431900000|2021-11-09 04:25:00|29316.9|29309.9|29326.9|29319.9|29341.9|29334.9|29314.4|29307.4|365
1636432200000|2021-11-09 04:30:00|29316.9|29309.9|29346.9|29339.9|29351.9|29344.9|29316.9|29309.9|372
1636432500000|2021-11-09 04:35:00|29349.4|29342.4|29346.9|29339.9|29351.9|29344.9|29336.9|29329.9|171
1636432800000|2021-11-09 04:40:00|29341.9|29334.9|29326.9|29319.9|29341.9|29334.9|29326.9|29319.9|250
1636433100000|2021-11-09 04:45:00|29324.4|29317.4|29316.9|29309.9|29331.9|29324.9|29316.9|29309.9|131
1636433400000|2021-11-09 04:50:00|29319.4|29312.4|29306.9|29299.9|29321.9|29314.9|29286.9|29279.9|418
1636433700000|2021-11-09 04:55:00|29311.9|29304.9|29311.9|29304.9|29316.9|29309.9|29306.9|29299.9|135
1636434000000|2021-11-09 05:00:00|29314.4|29307.4|29316.9|29309.9|29331.9|29324.9|29311.9|29304.9|247
1636434300000|2021-11-09 05:05:00|29314.4|29307.4|29304.4|29297.4|29316.9|29309.9|29296.9|29289.9|244
1636434600000|2021-11-09 05:10:00|29301.9|29294.9|29301.9|29294.9|29306.9|29299.9|29296.9|29289.9|252
1636434900000|2021-11-09 05:15:00|29299.4|29292.4|29311.9|29304.9|29321.9|29314.9|29299.4|29292.4|198
1636435200000|2021-11-09 05:20:00|29316.9|29309.9|29301.9|29294.9|29316.9|29309.9|29296.9|29289.9|163
1636435500000|2021-11-09 05:25:00|29296.9|29289.9|29296.9|29289.9|29309.4|29302.4|29291.9|29284.9|215
1636435800000|2021-11-09 05:30:00|29301.9|29294.9|29301.9|29294.9|29311.9|29304.9|29296.9|29289.9|238
1636436100000|2021-11-09 05:35:00|29306.9|29299.9|29306.9|29299.9|29306.9|29299.9|29291.9|29284.9|281
1636436400000|2021-11-09 05:40:00|29309.4|29302.4|29286.9|29279.9|29311.9|29304.9|29286.9|29279.9|351
1636436700000|2021-11-09 05:45:00|29291.9|29284.9|29286.9|29279.9|29306.9|29299.9|29286.9|29279.9|359
1636437000000|2021-11-09 05:50:00|29281.9|29274.9|29281.9|29274.9|29286.9|29279.9|29276.9|29269.9|340
1636437300000|2021-11-09 05:55:00|29286.9|29279.9|29271.9|29264.9|29291.9|29284.9|29266.9|29259.9|985
1636437600000|2021-11-09 06:00:00|29276.9|29269.9|29321.9|29314.9|29331.9|29324.9|29276.9|29269.9|3159
1636437900000|2021-11-09 06:05:00|29316.9|29309.9|29331.9|29324.9|29331.9|29324.9|29301.9|29294.9|984
1636438200000|2021-11-09 06:10:00|29336.9|29329.9|29306.9|29299.9|29336.9|29329.9|29296.9|29289.9|412
1636438500000|2021-11-09 06:15:00|29301.9|29294.9|29316.9|29309.9|29316.9|29309.9|29286.9|29279.9|326
1636438800000|2021-11-09 06:20:00|29321.9|29314.9|29309.4|29302.4|29321.9|29314.9|29306.9|29299.9|43
1636439100000|2021-11-09 06:25:00|29311.9|29304.9|29309.4|29302.4|29321.9|29314.9|29301.9|29294.9|108
1636439400000|2021-11-09 06:30:00|29306.9|29299.9|29309.4|29302.4|29314.4|29307.4|29301.9|29294.9|67
1636439700000|2021-11-09 06:35:00|29311.9|29304.9|29311.9|29304.9|29311.9|29304.9|29309.4|29302.4|7
1636440000000|2021-11-09 06:40:00|29316.9|29309.9|29311.9|29304.9|29316.9|29309.9|29311.9|29304.9|17
1636440300000|2021-11-09 06:45:00|29314.4|29307.4|29321.9|29314.9|29321.9|29314.9|29311.9|29304.9|5
1636440600000|2021-11-09 06:50:00|29326.9|29319.9|29329.4|29322.4|29331.9|29324.9|29326.9|29319.9|31
1636440900000|2021-11-09 06:55:00|29326.9|29319.9|29321.9|29314.9|29331.9|29324.9|29316.9|29309.9|22
1636441200000|2021-11-09 07:00:00|29319.4|29312.4|29321.9|29314.9|29331.9|29324.9|29319.4|29312.4|28
1636441500000|2021-11-09 07:05:00|29324.4|29317.4|29314.4|29307.4|29324.4|29317.4|29311.9|29304.9|25
1636441800000|2021-11-09 07:10:00|29316.9|29309.9|29316.9|29309.9|29319.4|29312.4|29311.9|29304.9|4
1636442100000|2021-11-09 07:15:00|29321.9|29314.9|29321.9|29314.9|29321.9|29314.9|29311.9|29304.9|26
1636442400000|2021-11-09 07:20:00|29324.4|29317.4|29321.9|29314.9|29326.9|29319.9|29321.9|29314.9|15
1636442700000|2021-11-09 07:25:00|29316.9|29309.9|29336.9|29329.9|29341.9|29334.9|29314.4|29307.4|46
1636443000000|2021-11-09 07:30:00|29334.4|29327.4|29349.4|29342.4|29351.9|29344.9|29331.9|29324.9|116
1636443300000|2021-11-09 07:35:00|29351.9|29344.9|29336.9|29329.9|29351.9|29344.9|29331.9|29324.9|76
1636443600000|2021-11-09 07:40:00|29334.4|29327.4|29341.9|29334.9|29344.4|29337.4|29324.4|29317.4|148
1636443900000|2021-11-09 07:45:00|29339.4|29332.4|29341.9|29334.9|29341.9|29334.9|29336.9|29329.9|68
1636444200000|2021-11-09 07:50:00|29336.9|29329.9|29341.9|29334.9|29341.9|29334.9|29336.9|29329.9|21
1636444500000|2021-11-09 07:55:00|29339.4|29332.4|29326.9|29319.9|29341.9|29334.9|29321.9|29314.9|58
1636444800000|2021-11-09 08:00:00|29324.4|29317.4|29326.9|29319.9|29336.9|29329.9|29321.9|29314.9|147
1636445100000|2021-11-09 08:05:00|29331.9|29324.9|29346.9|29339.9|29354.4|29347.4|29316.9|29309.9|244
1636445400000|2021-11-09 08:10:00|29356.9|29349.9|29371.9|29364.9|29376.9|29369.9|29351.9|29344.9|263
1636445700000|2021-11-09 08:15:00|29369.4|29362.4|29371.9|29364.9|29376.9|29369.9|29361.9|29354.9|163
1636446000000|2021-11-09 08:20:00|29369.4|29362.4|29386.9|29379.9|29391.9|29384.9|29369.4|29362.4|195
1636446300000|2021-11-09 08:25:00|29381.9|29374.9|29371.9|29364.9|29384.4|29377.4|29371.9|29364.9|64
1636446600000|2021-11-09 08:30:00|29374.4|29367.4|29386.9|29379.9|29386.9|29379.9|29371.9|29364.9|47
1636446900000|2021-11-09 08:35:00|29391.9|29384.9|29376.9|29369.9|29391.9|29384.9|29376.9|29369.9|45
1636447200000|2021-11-09 08:40:00|29379.4|29372.4|29386.9|29379.9|29391.9|29384.9|29371.9|29364.9|67
1636447500000|2021-11-09 08:45:00|29389.4|29382.4|29406.9|29399.9|29409.4|29402.4|29386.9|29379.9|159
1636447800000|2021-11-09 08:50:00|29409.4|29402.4|29401.9|29394.9|29409.4|29402.4|29396.9|29389.9|102
1636448100000|2021-11-09 08:55:00|29399.4|29392.4|29394.4|29387.4|29404.4|29397.4|29391.9|29384.9|54
1636448400000|2021-11-09 09:00:00|29396.9|29389.9|29381.9|29374.9|29396.9|29389.9|29376.9|29369.9|143
1636448700000|2021-11-09 09:05:00|29386.9|29379.9|29376.9|29369.9|29386.9|29379.9|29371.9|29364.9|31
1636449000000|2021-11-09 09:10:00|29381.9|29374.9|29381.9|29374.9|29386.9|29379.9|29381.9|29374.9|145
1636449300000|2021-11-09 09:15:00|29384.4|29377.4|29391.9|29384.9|29396.9|29389.9|29381.9|29374.9|55
1636449600000|2021-11-09 09:20:00|29394.4|29387.4|29386.9|29379.9|29396.9|29389.9|29386.9|29379.9|41
1636449900000|2021-11-09 09:25:00|29381.9|29374.9|29381.9|29374.9|29386.9|29379.9|29371.9|29364.9|92
1636450200000|2021-11-09 09:30:00|29384.4|29377.4|29391.9|29384.9|29391.9|29384.9|29381.9|29374.9|54
1636450500000|2021-11-09 09:35:00|29389.4|29382.4|29381.9|29374.9|29391.9|29384.9|29381.9|29374.9|60
1636450800000|2021-11-09 09:40:00|29379.4|29372.4|29381.9|29374.9|29381.9|29374.9|29371.9|29364.9|85
1636451100000|2021-11-09 09:45:00|29386.9|29379.9|29386.9|29379.9|29391.9|29384.9|29381.9|29374.9|61
1636451400000|2021-11-09 09:50:00|29389.4|29382.4|29381.9|29374.9|29391.9|29384.9|29381.9|29374.9|61
1636451700000|2021-11-09 09:55:00|29386.9|29379.9|29386.9|29379.9|29389.4|29382.4|29381.9|29374.9|36
1636452000000|2021-11-09 10:00:00|29384.4|29377.4|29376.9|29369.9|29384.4|29377.4|29376.9|29369.9|39
1636452300000|2021-11-09 10:05:00|29379.4|29372.4|29381.9|29374.9|29381.9|29374.9|29376.9|29369.9|53
1636452600000|2021-11-09 10:10:00|29376.9|29369.9|29386.9|29379.9|29391.9|29384.9|29376.9|29369.9|47
1636452900000|2021-11-09 10:15:00|29389.4|29382.4|29386.9|29379.9|29391.9|29384.9|29386.9|29379.9|7
1636453200000|2021-11-09 10:20:00|29381.9|29374.9|29381.9|29374.9|29386.9|29379.9|29379.4|29372.4|41
1636453500000|2021-11-09 10:25:00|29386.9|29379.9|29381.9|29374.9|29386.9|29379.9|29376.9|29369.9|16
1636453800000|2021-11-09 10:30:00|29384.4|29377.4|29381.9|29374.9|29386.9|29379.9|29379.4|29372.4|18
1636454100000|2021-11-09 10:35:00|29379.4|29372.4|29386.9|29379.9|29386.9|29379.9|29376.9|29369.9|33
1636454400000|2021-11-09 10:40:00|29384.4|29377.4|29381.9|29374.9|29391.9|29384.9|29381.9|29374.9|31
1636454700000|2021-11-09 10:45:00|29384.4|29377.4|29389.4|29382.4|29391.9|29384.9|29381.9|29374.9|73
1636455000000|2021-11-09 10:50:00|29386.9|29379.9|29391.9|29384.9|29391.9|29384.9|29386.9|29379.9|30
1636455300000|2021-11-09 10:55:00|29386.9|29379.9|29391.9|29384.9|29391.9|29384.9|29386.9|29379.9|27
1636455600000|2021-11-09 11:00:00|29389.4|29382.4|29386.9|29379.9|29391.9|29384.9|29381.9|29374.9|44
1636455900000|2021-11-09 11:05:00|29384.4|29377.4|29381.9|29374.9|29386.9|29379.9|29381.9|29374.9|38
1636456200000|2021-11-09 11:10:00|29384.4|29377.4|29384.4|29377.4|29386.9|29379.9|29381.9|29374.9|7
1636456500000|2021-11-09 11:15:00|29381.9|29374.9|29401.9|29394.9|29401.9|29394.9|29381.9|29374.9|53
1636456800000|2021-11-09 11:20:00|29404.4|29397.4|29401.9|29394.9|29406.9|29399.9|29396.9|29389.9|56
1636457100000|2021-11-09 11:25:00|29399.4|29392.4|29406.9|29399.9|29406.9|29399.9|29396.9|29389.9|7
1636457400000|2021-11-09 11:30:00|29404.4|29397.4|29411.9|29404.9|29416.9|29409.9|29401.9|29394.9|113
1636457700000|2021-11-09 11:35:00|29414.4|29407.4|29416.9|29409.9|29424.4|29417.4|29411.9|29404.9|143
1636458000000|2021-11-09 11:40:00|29419.4|29412.4|29416.9|29409.9|29421.9|29414.9|29411.9|29404.9|41
1636458300000|2021-11-09 11:45:00|29419.4|29412.4|29421.9|29414.9|29421.9|29414.9|29416.9|29409.9|35
1636458600000|2021-11-09 11:50:00|29419.4|29412.4|29421.9|29414.9|29426.9|29419.9|29416.9|29409.9|44
1636458900000|2021-11-09 11:55:00|29426.9|29419.9|29416.9|29409.9|29426.9|29419.9|29416.9|29409.9|48
1636459200000|2021-11-09 12:00:00|29419.4|29412.4|29419.4|29412.4|29421.9|29414.9|29416.9|29409.9|36
1636459500000|2021-11-09 12:05:00|29421.9|29414.9|29411.9|29404.9|29421.9|29414.9|29411.9|29404.9|53
1636459800000|2021-11-09 12:10:00|29414.4|29407.4|29406.9|29399.9|29416.9|29409.9|29406.9|29399.9|45
1636460100000|2021-11-09 12:15:00|29404.4|29397.4|29411.9|29404.9|29416.9|29409.9|29404.4|29397.4|31
1636460400000|2021-11-09 12:20:00|29414.4|29407.4|29401.9|29394.9|29416.9|29409.9|29401.9|29394.9|262
1636460700000|2021-11-09 12:25:00|29406.9|29399.9|29411.9|29404.9|29416.9|29409.9|29401.9|29394.9|234
1636461000000|2021-11-09 12:30:00|29409.4|29402.4|29401.9|29394.9|29411.9|29404.9|29401.9|29394.9|258
1636461300000|2021-11-09 12:35:00|29404.4|29397.4|29396.9|29389.9|29404.4|29397.4|29391.9|29384.9|65
1636461600000|2021-11-09 12:40:00|29399.4|29392.4|29396.9|29389.9|29399.4|29392.4|29391.9|29384.9|106
1636461900000|2021-11-09 12:45:00|29394.4|29387.4|29379.4|29372.4|29394.4|29387.4|29366.9|29359.9|121
1636462200000|2021-11-09 12:50:00|29381.9|29374.9|29386.9|29379.9|29386.9|29379.9|29379.4|29372.4|68
1636462500000|2021-11-09 12:55:00|29384.4|29377.4|29381.9|29374.9|29391.9|29384.9|29376.9|29369.9|31
1636462800000|2021-11-09 13:00:00|29379.4|29372.4|29381.9|29374.9|29391.9|29384.9|29376.9|29369.9|45
1636463100000|2021-11-09 13:05:00|29386.9|29379.9|29396.9|29389.9|29401.9|29394.9|29381.9|29374.9|156
1636463400000|2021-11-09 13:10:00|29399.4|29392.4|29396.9|29389.9|29401.9|29394.9|29396.9|29389.9|30
1636463700000|2021-11-09 13:15:00|29391.9|29384.9|29396.9|29389.9|29401.9|29394.9|29391.9|29384.9|166
1636464000000|2021-11-09 13:20:00|29399.4|29392.4|29386.9|29379.9|29401.9|29394.9|29386.9|29379.9|46
1636464300000|2021-11-09 13:25:00|29391.9|29384.9|29386.9|29379.9|29391.9|29384.9|29386.9|29379.9|135
1636464600000|2021-11-09 13:30:00|29381.9|29374.9|29381.9|29374.9|29389.4|29382.4|29376.9|29369.9|122
1636464900000|2021-11-09 13:35:00|29384.4|29377.4|29391.9|29384.9|29391.9|29384.9|29384.4|29377.4|26
1636465200000|2021-11-09 13:40:00|29389.4|29382.4|29391.9|29384.9|29391.9|29384.9|29384.4|29377.4|21
1636465500000|2021-11-09 13:45:00|29396.9|29389.9|29394.4|29387.4|29396.9|29389.9|29391.9|29384.9|60
1636465800000|2021-11-09 13:50:00|29391.9|29384.9|29376.9|29369.9|29396.9|29389.9|29371.9|29364.9|82
1636466100000|2021-11-09 13:55:00|29371.9|29364.9|29371.9|29364.9|29376.9|29369.9|29351.9|29344.9|218
1636466400000|2021-11-09 14:00:00|29374.4|29367.4|29374.4|29367.4|29381.9|29374.9|29369.4|29362.4|73
1636466700000|2021-11-09 14:05:00|29371.9|29364.9|29386.9|29379.9|29386.9|29379.9|29371.9|29364.9|39
1636467000000|2021-11-09 14:10:00|29391.9|29384.9|29396.9|29389.9|29401.9|29394.9|29391.9|29384.9|53
1636467300000|2021-11-09 14:15:00|29399.4|29392.4|29411.9|29404.9|29411.9|29404.9|29396.9|29389.9|40
1636467600000|2021-11-09 14:20:00|29406.9|29399.9|29399.4|29392.4|29409.4|29402.4|29396.9|29389.9|57
1636467900000|2021-11-09 14:25:00|29401.9|29394.9|29411.9|29404.9|29416.9|29409.9|29399.4|29392.4|64
1636468200000|2021-11-09 14:30:00|29416.9|29409.9|29411.9|29404.9|29424.4|29417.4|29396.9|29389.9|342
1636468500000|2021-11-09 14:35:00|29406.9|29399.9|29381.9|29374.9|29411.9|29404.9|29376.9|29369.9|192
1636468800000|2021-11-09 14:40:00|29384.4|29377.4|29341.9|29334.9|29391.9|29384.9|29341.9|29334.9|215
1636469100000|2021-11-09 14:45:00|29344.4|29337.4|29311.9|29304.9|29356.9|29349.9|29296.9|29289.9|407
1636469400000|2021-11-09 14:50:00|29309.4|29302.4|29281.9|29274.9|29321.9|29314.9|29276.9|29269.9|568
1636469700000|2021-11-09 14:55:00|29276.9|29269.9|29204.4|29197.4|29291.9|29284.9|29186.9|29179.9|773
1636470000000|2021-11-09 15:00:00|29201.9|29194.9|29201.9|29194.9|29261.9|29254.9|29191.9|29184.9|873
1636470300000|2021-11-09 15:05:00|29196.9|29189.9|29211.9|29204.9|29246.9|29239.9|29196.9|29189.9|407
1636470600000|2021-11-09 15:10:00|29209.4|29202.4|29246.9|29239.9|29256.9|29249.9|29201.9|29194.9|318
1636470900000|2021-11-09 15:15:00|29241.9|29234.9|29269.4|29262.4|29281.9|29274.9|29231.9|29224.9|548
1636471200000|2021-11-09 15:20:00|29271.9|29264.9|29231.9|29224.9|29284.4|29277.4|29216.9|29209.9|485
1636471500000|2021-11-09 15:25:00|29234.4|29227.4|29259.4|29252.4|29271.9|29264.9|29231.9|29224.9|237
1636471800000|2021-11-09 15:30:00|29256.9|29249.9|29276.9|29269.9|29281.9|29274.9|29251.9|29244.9|339
1636472100000|2021-11-09 15:35:00|29274.4|29267.4|29269.4|29262.4|29286.9|29279.9|29264.4|29257.4|131
1636472400000|2021-11-09 15:40:00|29271.9|29264.9|29281.9|29274.9|29289.4|29282.4|29266.9|29259.9|104
1636472700000|2021-11-09 15:45:00|29276.9|29269.9|29266.9|29259.9|29281.9|29274.9|29261.9|29254.9|180
1636473000000|2021-11-09 15:50:00|29271.9|29264.9|29266.9|29259.9|29276.9|29269.9|29251.9|29244.9|97
1636473300000|2021-11-09 15:55:00|29269.4|29262.4|29256.9|29249.9|29271.9|29264.9|29256.9|29249.9|97
1636473600000|2021-11-09 16:00:00|29259.4|29252.4|29284.4|29277.4|29286.9|29279.9|29259.4|29252.4|171
1636473900000|2021-11-09 16:05:00|29281.9|29274.9|29271.9|29264.9|29286.9|29279.9|29269.4|29262.4|89
1636474200000|2021-11-09 16:10:00|29269.4|29262.4|29241.9|29234.9|29269.4|29262.4|29226.9|29219.9|208
1636474500000|2021-11-09 16:15:00|29239.4|29232.4|29261.9|29254.9|29261.9|29254.9|29226.9|29219.9|135
1636474800000|2021-11-09 16:20:00|29259.4|29252.4|29251.9|29244.9|29276.9|29269.9|29251.9|29244.9|190
1636475100000|2021-11-09 16:25:00|29254.4|29247.4|29246.9|29239.9|29261.9|29254.9|29236.9|29229.9|200
1636475400000|2021-11-09 16:30:00|29249.4|29242.4|29259.4|29252.4|29281.9|29274.9|29249.4|29242.4|227
1636475700000|2021-11-09 16:35:00|29256.9|29249.9|29256.9|29249.9|29271.9|29264.9|29251.9|29244.9|304
1636476000000|2021-11-09 16:40:00|29261.9|29254.9|29291.9|29284.9|29291.9|29284.9|29256.9|29249.9|166
1636476300000|2021-11-09 16:45:00|29286.9|29279.9|29271.9|29264.9|29291.9|29284.9|29266.9|29259.9|151
1636476600000|2021-11-09 16:50:00|29276.9|29269.9|29256.9|29249.9|29276.9|29269.9|29251.9|29244.9|84
1636476900000|2021-11-09 16:55:00|29251.9|29244.9|29251.9|29244.9|29256.9|29249.9|29244.4|29237.4|90
1636477200000|2021-11-09 17:00:00|29246.9|29239.9|29229.4|29222.4|29246.9|29239.9|29226.9|29219.9|171
1636477500000|2021-11-09 17:05:00|29231.9|29224.9|29226.9|29219.9|29241.9|29234.9|29221.9|29214.9|173
1636477800000|2021-11-09 17:10:00|29229.4|29222.4|29256.9|29249.9|29261.9|29254.9|29226.9|29219.9|103
1636478100000|2021-11-09 17:15:00|29259.4|29252.4|29251.9|29244.9|29266.9|29259.9|29251.9|29244.9|124
1636478400000|2021-11-09 17:20:00|29256.9|29249.9|29266.9|29259.9|29266.9|29259.9|29246.9|29239.9|226
1636478700000|2021-11-09 17:25:00|29269.4|29262.4|29256.9|29249.9|29271.9|29264.9|29244.4|29237.4|82
1636479000000|2021-11-09 17:30:00|29254.4|29247.4|29261.9|29254.9|29266.9|29259.9|29246.9|29239.9|70
1636479300000|2021-11-09 17:35:00|29264.4|29257.4|29256.9|29249.9|29271.9|29264.9|29249.4|29242.4|110
1636479600000|2021-11-09 17:40:00|29254.4|29247.4|29269.4|29262.4|29271.9|29264.9|29241.9|29234.9|93
1636479900000|2021-11-09 17:45:00|29271.9|29264.9|29266.9|29259.9|29276.9|29269.9|29261.9|29254.9|79
1636480200000|2021-11-09 17:50:00|29269.4|29262.4|29271.9|29264.9|29281.9|29274.9|29266.9|29259.9|53
1636480500000|2021-11-09 17:55:00|29274.4|29267.4|29261.9|29254.9|29274.4|29267.4|29256.9|29249.9|64
1636480800000|2021-11-09 18:00:00|29266.9|29259.9|29276.9|29269.9|29281.9|29274.9|29261.9|29254.9|64
1636481100000|2021-11-09 18:05:00|29279.4|29272.4|29291.9|29284.9|29296.9|29289.9|29266.9|29259.9|46
1636481400000|2021-11-09 18:10:00|29289.4|29282.4|29276.9|29269.9|29291.9|29284.9|29271.9|29264.9|18
1636481700000|2021-11-09 18:15:00|29274.4|29267.4|29286.9|29279.9|29289.4|29282.4|29271.9|29264.9|76
1636482000000|2021-11-09 18:20:00|29284.4|29277.4|29286.9|29279.9|29286.9|29279.9|29276.9|29269.9|19
1636482300000|2021-11-09 18:25:00|29284.4|29277.4|29251.9|29244.9|29286.9|29279.9|29251.9|29244.9|95
1636482600000|2021-11-09 18:30:00|29254.4|29247.4|29261.9|29254.9|29271.9|29264.9|29251.9|29244.9|43
1636482900000|2021-11-09 18:35:00|29264.4|29257.4|29246.9|29239.9|29264.4|29257.4|29246.9|29239.9|56
1636483200000|2021-11-09 18:40:00|29249.4|29242.4|29251.9|29244.9|29256.9|29249.9|29244.4|29237.4|43
1636483500000|2021-11-09 18:45:00|29256.9|29249.9|29246.9|29239.9|29261.9|29254.9|29241.9|29234.9|112
1636483800000|2021-11-09 18:50:00|29251.9|29244.9|29236.9|29229.9|29256.9|29249.9|29236.9|29229.9|126
1636484100000|2021-11-09 18:55:00|29239.4|29232.4|29239.4|29232.4|29246.9|29239.9|29226.9|29219.9|218
1636484400000|2021-11-09 19:00:00|29236.9|29229.9|29241.9|29234.9|29251.9|29244.9|29226.9|29219.9|121
1636484700000|2021-11-09 19:05:00|29246.9|29239.9|29246.9|29239.9|29256.9|29249.9|29241.9|29234.9|105
1636485000000|2021-11-09 19:10:00|29244.4|29237.4|29251.9|29244.9|29251.9|29244.9|29241.9|29234.9|52
1636485300000|2021-11-09 19:15:00|29256.9|29249.9|29266.9|29259.9|29271.9|29264.9|29251.9|29244.9|169
1636485600000|2021-11-09 19:20:00|29269.4|29262.4|29271.9|29264.9|29286.9|29279.9|29266.9|29259.9|134
1636485900000|2021-11-09 19:25:00|29266.9|29259.9|29246.9|29239.9|29271.9|29264.9|29241.9|29234.9|147
1636486200000|2021-11-09 19:30:00|29241.9|29234.9|29261.9|29254.9|29266.9|29259.9|29241.9|29234.9|102
1636486500000|2021-11-09 19:35:00|29259.4|29252.4|29271.9|29264.9|29276.9|29269.9|29256.9|29249.9|60
1636486800000|2021-11-09 19:40:00|29276.9|29269.9|29271.9|29264.9|29281.9|29274.9|29266.9|29259.9|60
1636487100000|2021-11-09 19:45:00|29276.9|29269.9|29276.9|29269.9|29281.9|29274.9|29271.9|29264.9|101
1636487400000|2021-11-09 19:50:00|29271.9|29264.9|29271.9|29264.9|29276.9|29269.9|29259.4|29252.4|59
1636487700000|2021-11-09 19:55:00|29266.9|29259.9|29279.4|29272.4|29281.9|29274.9|29264.4|29257.4|65
1636488000000|2021-11-09 20:00:00|29276.9|29269.9|29271.9|29264.9|29279.4|29272.4|29261.9|29254.9|197
1636488300000|2021-11-09 20:05:00|29274.4|29267.4|29276.9|29269.9|29276.9|29269.9|29261.9|29254.9|218
1636488600000|2021-11-09 20:10:00|29279.4|29272.4|29266.9|29259.9|29281.9|29274.9|29261.9|29254.9|83
1636488900000|2021-11-09 20:15:00|29261.9|29254.9|29256.9|29249.9|29271.9|29264.9|29251.9|29244.9|108
1636489200000|2021-11-09 20:20:00|29259.4|29252.4|29281.9|29274.9|29281.9|29274.9|29256.9|29249.9|92
1636489500000|2021-11-09 20:25:00|29279.4|29272.4|29271.9|29264.9|29281.9|29274.9|29266.9|29259.9|109
1636489800000|2021-11-09 20:30:00|29276.9|29269.9|29276.9|29269.9|29281.9|29274.9|29261.9|29254.9|177
1636490100000|2021-11-09 20:35:00|29274.4|29267.4|29276.9|29269.9|29281.9|29274.9|29266.9|29259.9|183
1636490400000|2021-11-09 20:40:00|29281.9|29274.9|29296.9|29289.9|29296.9|29289.9|29276.9|29269.9|173
1636490700000|2021-11-09 20:45:00|29301.9|29294.9|29291.9|29284.9|29316.9|29309.9|29286.9|29279.9|250
1636491000000|2021-11-09 20:50:00|29294.4|29287.4|29286.9|29279.9|29296.9|29289.9|29281.9|29274.9|191
1636491300000|2021-11-09 20:55:00|29281.9|29274.9|29291.9|29284.9|29311.9|29304.9|29281.9|29274.9|417
1636491600000|2021-11-09 21:00:00|29289.4|29282.4|29291.9|29284.9|29291.9|29284.9|29281.9|29274.9|129
1636491900000|2021-11-09 21:05:00|29289.4|29282.4|29296.9|29289.9|29301.9|29294.9|29286.9|29279.9|43
1636492200000|2021-11-09 21:10:00|29291.9|29284.9|29296.9|29289.9|29296.9|29289.9|29291.9|29284.9|7
1636492500000|2021-11-09 21:15:00|29300.9|29285.9|29288.4|29273.4|29300.9|29285.9|29288.4|29273.4|10
1636492800000|2021-11-09 21:20:00|29285.9|29270.9|29285.9|29270.9|29285.9|29270.9|29285.9|29270.9|0
1636493100000|2021-11-09 21:25:00|29288.4|29273.4|29280.9|29265.9|29288.4|29273.4|29280.9|29265.9|0
1636493400000|2021-11-09 21:30:00|29283.4|29268.4|29280.9|29265.9|29285.9|29270.9|29280.9|29265.9|2
1636493700000|2021-11-09 21:35:00|29285.9|29270.9|29280.9|29265.9|29285.9|29270.9|29280.9|29265.9|3
1636494300000|2021-11-09 21:45:00|29278.4|29263.4|29293.4|29278.4|29293.4|29278.4|29278.4|29263.4|15
1636494600000|2021-11-09 21:50:00|29290.9|29275.9|29290.9|29275.9|29290.9|29275.9|29290.9|29275.9|5
1636494900000|2021-11-09 21:55:00|29285.9|29270.9|29302.9|29272.9|29302.9|29278.4|29285.9|29270.3|9
1636495200000|2021-11-09 22:00:00|29303|29273|29301.8|29271.8|29303|29273|29299.9|29269.9|0
1636495500000|2021-11-09 22:05:00|29301.6|29271.6|29302.1|29272.1|29302.1|29272.1|29301.6|29271.6|0
1636495800000|2021-11-09 22:10:00|29301.6|29271.6|29301.5|29271.5|29301.9|29271.9|29300.9|29270.9|0
1636496100000|2021-11-09 22:15:00|29301.6|29271.6|29301.2|29271.2|29301.6|29271.6|29301.2|29271.2|0
1636496400000|2021-11-09 22:20:00|29301.4|29271.4|29301.1|29271.1|29301.7|29271.7|29299.6|29269.6|0
1636496700000|2021-11-09 22:25:00|29300.1|29270.1|29299.7|29269.7|29300.2|29270.2|29299.4|29269.4|0
1636497000000|2021-11-09 22:30:00|29299.4|29269.4|29300.8|29270.8|29301.9|29271.9|29299.4|29269.4|0
1636497300000|2021-11-09 22:35:00|29300.4|29270.4|29300.1|29270.1|29300.4|29270.4|29300|29270|0
1636497600000|2021-11-09 22:40:00|29299.8|29269.8|29299.8|29269.8|29301.5|29271.5|29299.8|29269.8|0
1636497900000|2021-11-09 22:45:00|29301.5|29271.5|29301.1|29271.1|29301.7|29271.7|29301|29271|0
1636498200000|2021-11-09 22:50:00|29301.4|29271.4|29301.1|29271.1|29301.5|29271.5|29300.9|29270.9|0
1636498500000|2021-11-09 22:55:00|29301.9|29271.9|29307.6|29277.6|29308.3|29278.3|29301.9|29271.9|0
1636498800000|2021-11-09 23:00:00|29307.5|29277.5|29290.9|29275.9|29308.9|29278.9|29273.4|29258.4|11
1636499100000|2021-11-09 23:05:00|29293.4|29278.4|29295.9|29280.9|29300.9|29285.9|29290.9|29275.9|14
1636499400000|2021-11-09 23:10:00|29300.9|29285.9|29278.4|29263.4|29300.9|29285.9|29278.4|29263.4|30
1636499700000|2021-11-09 23:15:00|29280.9|29265.9|29275.9|29260.9|29285.9|29270.9|29265.9|29250.9|41
1636500000000|2021-11-09 23:20:00|29273.4|29258.4|29265.9|29250.9|29275.9|29260.9|29265.9|29250.9|21
1636500300000|2021-11-09 23:25:00|29263.4|29248.4|29265.9|29250.9|29265.9|29250.9|29253.4|29238.4|75
1636500600000|2021-11-09 23:30:00|29263.4|29248.4|29296.9|29289.9|29301.9|29294.9|29241.9|29234.9|12395
1636500900000|2021-11-09 23:35:00|29301.9|29294.9|29291.9|29284.9|29301.9|29294.9|29281.9|29274.9|92
1636501200000|2021-11-09 23:40:00|29289.4|29282.4|29269.4|29262.4|29301.9|29294.9|29269.4|29262.4|276
1636501500000|2021-11-09 23:45:00|29266.9|29259.9|29211.9|29204.9|29266.9|29259.9|29206.9|29199.9|640
1636501800000|2021-11-09 23:50:00|29209.4|29202.4|29221.9|29214.9|29231.9|29224.9|29204.4|29197.4|372
1636502100000|2021-11-09 23:55:00|29219.4|29212.4|29221.9|29214.9|29226.9|29219.9|29206.9|29199.9|320
1636502400000|2021-11-10 00:00:00|29211.9|29204.9|29246.9|29239.9|29266.9|29259.9|29191.9|29184.9|1154
1636502700000|2021-11-10 00:05:00|29241.9|29234.9|29176.9|29169.9|29254.4|29247.4|29176.9|29169.9|590
1636503000000|2021-11-10 00:10:00|29179.4|29172.4|29251.9|29244.9|29251.9|29244.9|29146.9|29139.9|1130
1636503300000|2021-11-10 00:15:00|29246.9|29239.9|29201.9|29194.9|29246.9|29239.9|29191.9|29184.9|721
1636503600000|2021-11-10 00:20:00|29206.9|29199.9|29186.9|29179.9|29221.9|29214.9|29184.4|29177.4|225
1636503900000|2021-11-10 00:25:00|29184.4|29177.4|29231.9|29224.9|29231.9|29224.9|29184.4|29177.4|309
1636504200000|2021-11-10 00:30:00|29229.4|29222.4|29229.4|29222.4|29264.4|29257.4|29226.9|29219.9|436
1636504500000|2021-11-10 00:35:00|29231.9|29224.9|29241.9|29234.9|29289.4|29282.4|29231.9|29224.9|361
1636504800000|2021-11-10 00:40:00|29239.4|29232.4|29196.9|29189.9|29241.9|29234.9|29191.9|29184.9|576
1636505100000|2021-11-10 00:45:00|29194.4|29187.4|29209.4|29202.4|29224.4|29217.4|29189.4|29182.4|364
1636505400000|2021-11-10 00:50:00|29211.9|29204.9|29231.9|29224.9|29231.9|29224.9|29196.9|29189.9|193
1636505700000|2021-11-10 00:55:00|29226.9|29219.9|29236.9|29229.9|29246.9|29239.9|29226.9|29219.9|243
1636506000000|2021-11-10 01:00:00|29234.4|29227.4|29246.9|29239.9|29251.9|29244.9|29226.9|29219.9|198
1636506300000|2021-11-10 01:05:00|29249.4|29242.4|29236.9|29229.9|29271.9|29264.9|29236.9|29229.9|300
1636506600000|2021-11-10 01:10:00|29231.9|29224.9|29256.9|29249.9|29261.9|29254.9|29229.4|29222.4|160
1636506900000|2021-11-10 01:15:00|29259.4|29252.4|29269.4|29262.4|29301.9|29294.9|29251.9|29244.9|539
1636507200000|2021-11-10 01:20:00|29266.9|29259.9|29241.9|29234.9|29271.9|29264.9|29236.9|29229.9|260
1636507500000|2021-11-10 01:25:00|29236.9|29229.9|29241.9|29234.9|29251.9|29244.9|29236.9|29229.9|183
1636507800000|2021-11-10 01:30:00|29239.4|29232.4|29279.4|29272.4|29286.9|29279.9|29211.9|29204.9|580
1636508100000|2021-11-10 01:35:00|29281.9|29274.9|29261.9|29254.9|29291.9|29284.9|29259.4|29252.4|388
1636508400000|2021-11-10 01:40:00|29259.4|29252.4|29231.9|29224.9|29261.9|29254.9|29226.9|29219.9|460
1636508700000|2021-11-10 01:45:00|29226.9|29219.9|29231.9|29224.9|29231.9|29224.9|29211.9|29204.9|364
1636509000000|2021-11-10 01:50:00|29236.9|29229.9|29236.9|29229.9|29239.4|29232.4|29211.9|29204.9|325
1636509300000|2021-11-10 01:55:00|29234.4|29227.4|29236.9|29229.9|29241.9|29234.9|29221.9|29214.9|191
1636509600000|2021-11-10 02:00:00|29234.4|29227.4|29211.9|29204.9|29236.9|29229.9|29206.9|29199.9|446
1636509900000|2021-11-10 02:05:00|29209.4|29202.4|29196.9|29189.9|29216.9|29209.9|29189.4|29182.4|284
1636510200000|2021-11-10 02:10:00|29191.9|29184.9|29201.9|29194.9|29211.9|29204.9|29189.4|29182.4|213
1636510500000|2021-11-10 02:15:00|29199.4|29192.4|29201.9|29194.9|29201.9|29194.9|29186.9|29179.9|165
1636510800000|2021-11-10 02:20:00|29204.4|29197.4|29186.9|29179.9|29206.9|29199.9|29186.9|29179.9|93
1636511100000|2021-11-10 02:25:00|29189.4|29182.4|29191.9|29184.9|29206.9|29199.9|29186.9|29179.9|191
1636511400000|2021-11-10 02:30:00|29189.4|29182.4|29149.4|29142.4|29191.9|29184.9|29146.9|29139.9|309
1636511700000|2021-11-10 02:35:00|29151.9|29144.9|29129.4|29122.4|29156.9|29149.9|29129.4|29122.4|399
1636512000000|2021-11-10 02:40:00|29131.9|29124.9|29136.9|29129.9|29146.9|29139.9|29116.9|29109.9|361
1636512300000|2021-11-10 02:45:00|29131.9|29124.9|29106.9|29099.9|29131.9|29124.9|29091.9|29084.9|396
1636512600000|2021-11-10 02:50:00|29101.9|29094.9|29101.9|29094.9|29111.9|29104.9|29096.9|29089.9|277
1636512900000|2021-11-10 02:55:00|29104.4|29097.4|29116.9|29109.9|29126.9|29119.9|29104.4|29097.4|216
1636513200000|2021-11-10 03:00:00|29119.4|29112.4|29136.9|29129.9|29141.9|29134.9|29109.4|29102.4|161
1636513500000|2021-11-10 03:05:00|29139.4|29132.4|29121.9|29114.9|29141.9|29134.9|29116.9|29109.9|133
1636513800000|2021-11-10 03:10:00|29126.9|29119.9|29131.9|29124.9|29131.9|29124.9|29116.9|29109.9|89
1636514100000|2021-11-10 03:15:00|29126.9|29119.9|29129.4|29122.4|29131.9|29124.9|29109.4|29102.4|119
1636514400000|2021-11-10 03:20:00|29126.9|29119.9|29136.9|29129.9|29139.4|29132.4|29121.9|29114.9|129
1636514700000|2021-11-10 03:25:00|29134.4|29127.4|29141.9|29134.9|29149.4|29142.4|29131.9|29124.9|184
1636515000000|2021-11-10 03:30:00|29136.9|29129.9|29161.9|29154.9|29166.9|29159.9|29121.9|29114.9|349
1636515300000|2021-11-10 03:35:00|29156.9|29149.9|29146.9|29139.9|29166.9|29159.9|29146.9|29139.9|127
1636515600000|2021-11-10 03:40:00|29144.4|29137.4|29141.9|29134.9|29146.9|29139.9|29131.9|29124.9|167
1636515900000|2021-11-10 03:45:00|29139.4|29132.4|29116.9|29109.9|29141.9|29134.9|29116.9|29109.9|129
1636516200000|2021-11-10 03:50:00|29121.9|29114.9|29081.9|29074.9|29121.9|29114.9|29076.9|29069.9|385
1636516500000|2021-11-10 03:55:00|29091.9|29084.9|29111.9|29104.9|29121.9|29114.9|29089.4|29082.4|243
1636516800000|2021-11-10 04:00:00|29114.4|29107.4|29111.9|29104.9|29126.9|29119.9|29106.9|29099.9|260
1636517100000|2021-11-10 04:05:00|29116.9|29109.9|29096.9|29089.9|29121.9|29114.9|29091.9|29084.9|353
1636517400000|2021-11-10 04:10:00|29091.9|29084.9|29101.9|29094.9|29106.9|29099.9|29089.4|29082.4|212
1636517700000|2021-11-10 04:15:00|29099.4|29092.4|29091.9|29084.9|29101.9|29094.9|29091.9|29084.9|92
1636518000000|2021-11-10 04:20:00|29086.9|29079.9|29086.9|29079.9|29096.9|29089.9|29086.9|29079.9|142
1636518300000|2021-11-10 04:25:00|29089.4|29082.4|29119.4|29112.4|29121.9|29114.9|29086.9|29079.9|183
1636518600000|2021-11-10 04:30:00|29116.9|29109.9|29119.4|29112.4|29121.9|29114.9|29111.9|29104.9|180
1636518900000|2021-11-10 04:35:00|29121.9|29114.9|29121.9|29114.9|29126.9|29119.9|29116.9|29109.9|127
1636519200000|2021-11-10 04:40:00|29119.4|29112.4|29121.9|29114.9|29126.9|29119.9|29116.9|29109.9|139
1636519500000|2021-11-10 04:45:00|29124.4|29117.4|29131.9|29124.9|29139.4|29132.4|29124.4|29117.4|305
1636519800000|2021-11-10 04:50:00|29134.4|29127.4|29131.9|29124.9|29136.9|29129.9|29126.9|29119.9|185
1636520100000|2021-11-10 04:55:00|29134.4|29127.4|29126.9|29119.9|29136.9|29129.9|29126.9|29119.9|214
1636520400000|2021-11-10 05:00:00|29129.4|29122.4|29131.9|29124.9|29151.9|29144.9|29126.9|29119.9|234
1636520700000|2021-11-10 05:05:00|29126.9|29119.9|29116.9|29109.9|29131.9|29124.9|29116.9|29109.9|157
1636521000000|2021-11-10 05:10:00|29119.4|29112.4|29131.9|29124.9|29131.9|29124.9|29116.9|29109.9|97
1636521300000|2021-11-10 05:15:00|29136.9|29129.9|29121.9|29114.9|29136.9|29129.9|29121.9|29114.9|188
1636521600000|2021-11-10 05:20:00|29116.9|29109.9|29121.9|29114.9|29121.9|29114.9|29106.9|29099.9|121
1636521900000|2021-11-10 05:25:00|29119.4|29112.4|29121.9|29114.9|29126.9|29119.9|29116.9|29109.9|266
1636522200000|2021-11-10 05:30:00|29126.9|29119.9|29111.9|29104.9|29126.9|29119.9|29111.9|29104.9|316
1636522500000|2021-11-10 05:35:00|29106.9|29099.9|29121.4|29114.4|29121.4|29114.4|29096.4|29089.4|282
1636522800000|2021-11-10 05:40:00|29123.9|29116.9|29116.4|29109.4|29136.4|29129.4|29116.4|29109.4|209
1636523100000|2021-11-10 05:45:00|29113.9|29106.9|29116.4|29109.4|29126.4|29119.4|29101.4|29094.4|385
1636523400000|2021-11-10 05:50:00|29111.4|29104.4|29101.4|29094.4|29111.4|29104.4|29096.4|29089.4|275
1636523700000|2021-11-10 05:55:00|29096.4|29089.4|29091.4|29084.4|29101.4|29094.4|29086.4|29079.4|775
1636524000000|2021-11-10 06:00:00|29098.9|29091.9|29101.4|29094.4|29106.4|29099.4|29091.4|29084.4|1699
1636524300000|2021-11-10 06:05:00|29096.4|29089.4|29103.9|29096.9|29111.4|29104.4|29091.4|29084.4|514
1636524600000|2021-11-10 06:10:00|29101.4|29094.4|29108.9|29101.9|29111.4|29104.4|29096.4|29089.4|415
1636524900000|2021-11-10 06:15:00|29106.4|29099.4|29121.4|29114.4|29121.4|29114.4|29106.4|29099.4|308
1636525200000|2021-11-10 06:20:00|29116.4|29109.4|29116.4|29109.4|29121.4|29114.4|29116.4|29109.4|179
1636525500000|2021-11-10 06:25:00|29121.4|29114.4|29121.4|29114.4|29126.4|29119.4|29116.4|29109.4|68
1636525800000|2021-11-10 06:30:00|29123.9|29116.9|29136.4|29129.4|29136.4|29129.4|29121.4|29114.4|66
1636526100000|2021-11-10 06:35:00|29133.9|29126.9|29168.9|29161.9|29171.4|29164.4|29131.4|29124.4|130
1636526400000|2021-11-10 06:40:00|29171.4|29164.4|29176.4|29169.4|29181.4|29174.4|29168.9|29161.9|93
1636526700000|2021-11-10 06:45:00|29181.4|29174.4|29176.4|29169.4|29181.4|29174.4|29171.4|29164.4|25
1636527000000|2021-11-10 06:50:00|29183.9|29176.9|29186.4|29179.4|29191.4|29184.4|29178.9|29171.9|53
1636527300000|2021-11-10 06:55:00|29183.9|29176.9|29173.9|29166.9|29186.4|29179.4|29171.4|29164.4|69
1636527600000|2021-11-10 07:00:00|29176.4|29169.4|29191.4|29184.4|29196.4|29189.4|29173.9|29166.9|42
1636527900000|2021-11-10 07:05:00|29196.4|29189.4|29226.4|29219.4|29231.4|29224.4|29196.4|29189.4|123
1636528200000|2021-11-10 07:10:00|29223.9|29216.9|29226.4|29219.4|29231.4|29224.4|29216.4|29209.4|31
1636528500000|2021-11-10 07:15:00|29228.9|29221.9|29268.9|29261.9|29273.9|29266.9|29228.9|29221.9|175
1636528800000|2021-11-10 07:20:00|29266.4|29259.4|29276.4|29269.4|29281.4|29274.4|29266.4|29259.4|179
1636529100000|2021-11-10 07:25:00|29273.9|29266.9|29246.4|29239.4|29276.4|29269.4|29236.4|29229.4|355
1636529400000|2021-11-10 07:30:00|29248.9|29241.9|29251.4|29244.4|29266.4|29259.4|29243.9|29236.9|219
1636529700000|2021-11-10 07:35:00|29253.9|29246.9|29256.4|29249.4|29256.4|29249.4|29236.4|29229.4|87
1636530000000|2021-11-10 07:40:00|29253.9|29246.9|29238.9|29231.9|29261.4|29254.4|29238.9|29231.9|111
1636530300000|2021-11-10 07:45:00|29241.4|29234.4|29228.9|29221.9|29246.4|29239.4|29226.4|29219.4|106
1636530600000|2021-11-10 07:50:00|29231.4|29224.4|29236.4|29229.4|29241.4|29234.4|29228.9|29221.9|35
1636530900000|2021-11-10 07:55:00|29238.9|29231.9|29241.4|29234.4|29243.9|29236.9|29236.4|29229.4|43
1636531200000|2021-11-10 08:00:00|29246.4|29239.4|29261.4|29254.4|29271.4|29264.4|29246.4|29239.4|131
1636531500000|2021-11-10 08:05:00|29263.9|29256.9|29266.4|29259.4|29271.4|29264.4|29246.4|29239.4|154
1636531800000|2021-11-10 08:10:00|29268.9|29261.9|29276.4|29269.4|29281.4|29274.4|29261.4|29254.4|178
1636532100000|2021-11-10 08:15:00|29278.9|29271.9|29273.9|29266.9|29286.4|29279.4|29271.4|29264.4|229
1636532400000|2021-11-10 08:20:00|29271.4|29264.4|29256.4|29249.4|29271.4|29264.4|29256.4|29249.4|157
1636532700000|2021-11-10 08:25:00|29258.9|29251.9|29271.4|29264.4|29276.4|29269.4|29253.9|29246.9|122
1636533000000|2021-11-10 08:30:00|29273.9|29266.9|29256.4|29249.4|29276.4|29269.4|29251.4|29244.4|135
1636533300000|2021-11-10 08:35:00|29251.4|29244.4|29241.4|29234.4|29253.9|29246.9|29236.4|29229.4|93
1636533600000|2021-11-10 08:40:00|29238.9|29231.9|29248.9|29241.9|29256.4|29249.4|29236.4|29229.4|56
1636533900000|2021-11-10 08:45:00|29246.4|29239.4|29248.9|29241.9|29253.9|29246.9|29241.4|29234.4|27
1636534200000|2021-11-10 08:50:00|29251.4|29244.4|29236.4|29229.4|29251.4|29244.4|29236.4|29229.4|60
1636534500000|2021-11-10 08:55:00|29241.4|29234.4|29221.4|29214.4|29241.4|29234.4|29221.4|29214.4|59
1636534800000|2021-11-10 09:00:00|29218.9|29211.9|29231.4|29224.4|29231.4|29224.4|29216.4|29209.4|81
1636535100000|2021-11-10 09:05:00|29228.9|29221.9|29201.4|29194.4|29241.4|29234.4|29196.4|29189.4|186
1636535400000|2021-11-10 09:10:00|29198.9|29191.9|29206.4|29199.4|29211.4|29204.4|29191.4|29184.4|102
1636535700000|2021-11-10 09:15:00|29203.9|29196.9|29196.4|29189.4|29211.4|29204.4|29191.4|29184.4|68
1636536000000|2021-11-10 09:20:00|29193.9|29186.9|29186.4|29179.4|29196.4|29189.4|29171.4|29164.4|204
1636536300000|2021-11-10 09:25:00|29188.9|29181.9|29181.4|29174.4|29191.4|29184.4|29176.4|29169.4|62
1636536600000|2021-11-10 09:30:00|29186.4|29179.4|29198.9|29191.9|29201.4|29194.4|29186.4|29179.4|73
1636536900000|2021-11-10 09:35:00|29196.4|29189.4|29201.4|29194.4|29201.4|29194.4|29191.4|29184.4|79
1636537200000|2021-11-10 09:40:00|29198.9|29191.9|29221.4|29214.4|29223.9|29216.9|29196.4|29189.4|136
1636537500000|2021-11-10 09:45:00|29226.4|29219.4|29231.4|29224.4|29233.9|29226.9|29211.4|29204.4|114
1636537800000|2021-11-10 09:50:00|29236.4|29229.4|29226.4|29219.4|29236.4|29229.4|29226.4|29219.4|113
1636538100000|2021-11-10 09:55:00|29223.9|29216.9|29221.4|29214.4|29231.4|29224.4|29221.4|29214.4|41
1636538400000|2021-11-10 10:00:00|29223.9|29216.9|29216.4|29209.4|29231.4|29224.4|29213.9|29206.9|48
1636538700000|2021-11-10 10:05:00|29218.9|29211.9|29211.4|29204.4|29226.4|29219.4|29211.4|29204.4|46
1636539000000|2021-11-10 10:10:00|29213.9|29206.9|29201.4|29194.4|29216.4|29209.4|29201.4|29194.4|81
1636539300000|2021-11-10 10:15:00|29203.9|29196.9|29211.4|29204.4|29216.4|29209.4|29198.9|29191.9|39
1636539600000|2021-11-10 10:20:00|29213.9|29206.9|29216.4|29209.4|29221.4|29214.4|29211.4|29204.4|55
1636539900000|2021-11-10 10:25:00|29218.9|29211.9|29221.4|29214.4|29221.4|29214.4|29211.4|29204.4|52
1636540200000|2021-11-10 10:30:00|29216.4|29209.4|29201.4|29194.4|29221.4|29214.4|29191.4|29184.4|104
1636540500000|2021-11-10 10:35:00|29198.9|29191.9|29186.4|29179.4|29206.4|29199.4|29186.4|29179.4|42
1636540800000|2021-11-10 10:40:00|29188.9|29181.9|29191.4|29184.4|29191.4|29184.4|29176.4|29169.4|96
1636541100000|2021-11-10 10:45:00|29196.4|29189.4|29183.9|29176.9|29196.4|29189.4|29181.4|29174.4|47
1636541400000|2021-11-10 10:50:00|29186.4|29179.4|29186.4|29179.4|29191.4|29184.4|29181.4|29174.4|42
1636541700000|2021-11-10 10:55:00|29188.9|29181.9|29196.4|29189.4|29201.4|29194.4|29186.4|29179.4|22
1636542000000|2021-11-10 11:00:00|29198.9|29191.9|29198.9|29191.9|29201.4|29194.4|29188.9|29181.9|70
1636542300000|2021-11-10 11:05:00|29196.4|29189.4|29201.4|29194.4|29201.4|29194.4|29196.4|29189.4|41
1636542600000|2021-11-10 11:10:00|29198.9|29191.9|29186.4|29179.4|29201.4|29194.4|29186.4|29179.4|44
1636542900000|2021-11-10 11:15:00|29191.4|29184.4|29156.4|29149.4|29191.4|29184.4|29156.4|29149.4|153
1636543200000|2021-11-10 11:20:00|29161.4|29154.4|29168.9|29161.9|29171.4|29164.4|29161.4|29154.4|162
1636543500000|2021-11-10 11:25:00|29171.4|29164.4|29181.4|29174.4|29186.4|29179.4|29168.9|29161.9|33
1636543800000|2021-11-10 11:30:00|29183.9|29176.9|29171.4|29164.4|29183.9|29176.9|29166.4|29159.4|46
1636544100000|2021-11-10 11:35:00|29168.9|29161.9|29151.4|29144.4|29171.4|29164.4|29138.9|29131.9|170
1636544400000|2021-11-10 11:40:00|29156.4|29149.4|29156.4|29149.4|29163.9|29156.9|29146.4|29139.4|72
1636544700000|2021-11-10 11:45:00|29153.9|29146.9|29156.4|29149.4|29158.9|29151.9|29148.9|29141.9|34
1636545000000|2021-11-10 11:50:00|29153.9|29146.9|29146.4|29139.4|29156.4|29149.4|29143.9|29136.9|38
1636545300000|2021-11-10 11:55:00|29148.9|29141.9|29146.4|29139.4|29156.4|29149.4|29146.4|29139.4|51
1636545600000|2021-11-10 12:00:00|29148.9|29141.9|29151.4|29144.4|29156.4|29149.4|29146.4|29139.4|37
1636545900000|2021-11-10 12:05:00|29153.9|29146.9|29163.9|29156.9|29166.4|29159.4|29151.4|29144.4|53
1636546200000|2021-11-10 12:10:00|29166.4|29159.4|29166.4|29159.4|29176.4|29169.4|29161.4|29154.4|45
1636546500000|2021-11-10 12:15:00|29168.9|29161.9|29166.4|29159.4|29171.4|29164.4|29161.4|29154.4|31
1636546800000|2021-11-10 12:20:00|29171.4|29164.4|29168.9|29161.9|29171.4|29164.4|29161.4|29154.4|33
1636547100000|2021-11-10 12:25:00|29166.4|29159.4|29176.4|29169.4|29181.4|29174.4|29166.4|29159.4|34
1636547400000|2021-11-10 12:30:00|29173.9|29166.9|29166.4|29159.4|29176.4|29169.4|29161.4|29154.4|83
1636547700000|2021-11-10 12:35:00|29168.9|29161.9|29181.4|29174.4|29186.4|29179.4|29166.4|29159.4|36
1636548000000|2021-11-10 12:40:00|29186.4|29179.4|29196.4|29189.4|29201.4|29194.4|29186.4|29179.4|65
1636548300000|2021-11-10 12:45:00|29193.9|29186.9|29196.4|29189.4|29201.4|29194.4|29186.4|29179.4|58
1636548600000|2021-11-10 12:50:00|29193.9|29186.9|29201.4|29194.4|29201.4|29194.4|29191.4|29184.4|36
1636548900000|2021-11-10 12:55:00|29196.4|29189.4|29201.4|29194.4|29201.4|29194.4|29191.4|29184.4|31
1636549200000|2021-11-10 13:00:00|29198.9|29191.9|29196.4|29189.4|29206.4|29199.4|29191.4|29184.4|56
1636549500000|2021-11-10 13:05:00|29193.9|29186.9|29201.4|29194.4|29206.4|29199.4|29191.4|29184.4|39
1636549800000|2021-11-10 13:10:00|29198.9|29191.9|29191.4|29184.4|29201.4|29194.4|29188.9|29181.9|33
1636550100000|2021-11-10 13:15:00|29196.4|29189.4|29201.4|29194.4|29201.4|29194.4|29191.4|29184.4|29
1636550400000|2021-11-10 13:20:00|29198.9|29191.9|29201.4|29194.4|29201.4|29194.4|29196.4|29189.4|21
1636550700000|2021-11-10 13:25:00|29198.9|29191.9|29188.9|29181.9|29201.4|29194.4|29188.9|29181.9|18
1636551000000|2021-11-10 13:30:00|29191.4|29184.4|29191.4|29184.4|29206.4|29199.4|29163.9|29156.9|461
1636551300000|2021-11-10 13:35:00|29188.9|29181.9|29171.4|29164.4|29201.4|29194.4|29166.4|29159.4|186
1636551600000|2021-11-10 13:40:00|29176.4|29169.4|29196.4|29189.4|29201.4|29194.4|29176.4|29169.4|150
1636551900000|2021-11-10 13:45:00|29198.9|29191.9|29191.4|29184.4|29206.4|29199.4|29186.4|29179.4|155
1636552200000|2021-11-10 13:50:00|29193.9|29186.9|29221.4|29214.4|29226.4|29219.4|29191.4|29184.4|145
1636552500000|2021-11-10 13:55:00|29223.9|29216.9|29221.4|29214.4|29231.4|29224.4|29221.4|29214.4|145
1636552800000|2021-11-10 14:00:00|29226.4|29219.4|29216.4|29209.4|29231.4|29224.4|29216.4|29209.4|97
1636553100000|2021-11-10 14:05:00|29221.4|29214.4|29221.4|29214.4|29241.4|29234.4|29221.4|29214.4|98
1636553400000|2021-11-10 14:10:00|29218.9|29211.9|29226.4|29219.4|29231.4|29224.4|29211.4|29204.4|107
1636553700000|2021-11-10 14:15:00|29228.9|29221.9|29221.4|29214.4|29231.4|29224.4|29216.4|29209.4|79
1636554000000|2021-11-10 14:20:00|29218.9|29211.9|29226.4|29219.4|29231.4|29224.4|29216.4|29209.4|130
1636554300000|2021-11-10 14:25:00|29221.4|29214.4|29216.4|29209.4|29231.4|29224.4|29216.4|29209.4|95
1636554600000|2021-11-10 14:30:00|29221.4|29214.4|29221.4|29214.4|29233.9|29226.9|29196.4|29189.4|476
1636554900000|2021-11-10 14:35:00|29226.4|29219.4|29251.4|29244.4|29266.4|29259.4|29223.9|29216.9|433
1636555200000|2021-11-10 14:40:00|29253.9|29246.9|29256.4|29249.4|29278.9|29271.9|29251.4|29244.4|304
1636555500000|2021-11-10 14:45:00|29258.9|29251.9|29291.4|29284.4|29301.4|29294.4|29256.4|29249.4|372
1636555800000|2021-11-10 14:50:00|29296.4|29289.4|29311.4|29304.4|29313.9|29306.9|29276.4|29269.4|289
1636556100000|2021-11-10 14:55:00|29316.4|29309.4|29336.4|29329.4|29343.9|29336.9|29316.4|29309.4|485
1636556400000|2021-11-10 15:00:00|29338.9|29331.9|29341.4|29334.4|29346.4|29339.4|29326.4|29319.4|357
1636556700000|2021-11-10 15:05:00|29346.4|29339.4|29326.4|29319.4|29346.4|29339.4|29321.4|29314.4|276
1636557000000|2021-11-10 15:10:00|29328.9|29321.9|29336.4|29329.4|29336.4|29329.4|29326.4|29319.4|229
1636557300000|2021-11-10 15:15:00|29338.9|29331.9|29351.4|29344.4|29366.4|29359.4|29336.4|29329.4|355
1636557600000|2021-11-10 15:20:00|29353.9|29346.9|29331.4|29324.4|29361.4|29354.4|29331.4|29324.4|276
1636557900000|2021-11-10 15:25:00|29333.9|29326.9|29336.4|29329.4|29346.4|29339.4|29326.4|29319.4|162
1636558200000|2021-11-10 15:30:00|29331.4|29324.4|29326.4|29319.4|29343.9|29336.9|29321.4|29314.4|144
1636558500000|2021-11-10 15:35:00|29328.9|29321.9|29361.4|29354.4|29363.9|29356.9|29328.9|29321.9|259
1636558800000|2021-11-10 15:40:00|29363.9|29356.9|29351.4|29344.4|29368.9|29361.9|29341.4|29334.4|109
1636559100000|2021-11-10 15:45:00|29353.9|29346.9|29366.4|29359.4|29368.9|29361.9|29351.4|29344.4|109
1636559400000|2021-11-10 15:50:00|29363.9|29356.9|29376.4|29369.4|29376.4|29369.4|29361.4|29354.4|143
1636559700000|2021-11-10 15:55:00|29373.9|29366.9|29366.4|29359.4|29386.4|29379.4|29366.4|29359.4|133
1636560000000|2021-11-10 16:00:00|29368.9|29361.9|29363.9|29356.9|29381.4|29374.4|29361.4|29354.4|103
1636560300000|2021-11-10 16:05:00|29361.4|29354.4|29366.4|29359.4|29368.9|29361.9|29351.4|29344.4|101
1636560600000|2021-11-10 16:10:00|29358.9|29351.9|29361.4|29354.4|29366.4|29359.4|29356.4|29349.4|108
1636560900000|2021-11-10 16:15:00|29358.9|29351.9|29366.4|29359.4|29371.4|29364.4|29358.9|29351.9|270
1636561200000|2021-11-10 16:20:00|29371.4|29364.4|29361.4|29354.4|29371.4|29364.4|29361.4|29354.4|96
1636561500000|2021-11-10 16:25:00|29356.4|29349.4|29341.4|29334.4|29366.4|29359.4|29341.4|29334.4|211
1636561800000|2021-11-10 16:30:00|29343.9|29336.9|29336.4|29329.4|29346.4|29339.4|29331.4|29324.4|244
1636562100000|2021-11-10 16:35:00|29341.4|29334.4|29331.4|29324.4|29341.4|29334.4|29331.4|29324.4|131
1636562400000|2021-11-10 16:40:00|29333.9|29326.9|29316.4|29309.4|29336.4|29329.4|29311.4|29304.4|174
1636562700000|2021-11-10 16:45:00|29313.9|29306.9|29326.4|29319.4|29331.4|29324.4|29311.4|29304.4|115
1636563000000|2021-11-10 16:50:00|29323.9|29316.9|29321.4|29314.4|29331.4|29324.4|29316.4|29309.4|89
1636563300000|2021-11-10 16:55:00|29323.9|29316.9|29336.4|29329.4|29336.4|29329.4|29321.4|29314.4|42
1636563600000|2021-11-10 17:00:00|29341.4|29334.4|29331.4|29324.4|29341.4|29334.4|29328.9|29321.9|82
1636563900000|2021-11-10 17:05:00|29336.4|29329.4|29326.4|29319.4|29336.4|29329.4|29316.4|29309.4|57
1636564200000|2021-11-10 17:10:00|29323.9|29316.9|29316.4|29309.4|29331.4|29324.4|29311.4|29304.4|77
1636564500000|2021-11-10 17:15:00|29311.4|29304.4|29311.4|29304.4|29321.4|29314.4|29306.4|29299.4|112
1636564800000|2021-11-10 17:20:00|29313.9|29306.9|29308.9|29301.9|29321.4|29314.4|29306.4|29299.4|48
1636565100000|2021-11-10 17:25:00|29306.4|29299.4|29301.4|29294.4|29316.4|29309.4|29301.4|29294.4|107
1636565400000|2021-11-10 17:30:00|29303.9|29296.9|29311.4|29304.4|29316.4|29309.4|29301.4|29294.4|152
1636565700000|2021-11-10 17:35:00|29313.9|29306.9|29306.4|29299.4|29316.4|29309.4|29306.4|29299.4|31
1636566000000|2021-11-10 17:40:00|29308.9|29301.9|29286.4|29279.4|29311.4|29304.4|29281.4|29274.4|181
1636566300000|2021-11-10 17:45:00|29288.9|29281.9|29281.4|29274.4|29288.9|29281.9|29266.4|29259.4|275
1636566600000|2021-11-10 17:50:00|29283.9|29276.9|29301.4|29294.4|29306.4|29299.4|29281.4|29274.4|76
1636566900000|2021-11-10 17:55:00|29303.9|29296.9|29316.4|29309.4|29321.4|29314.4|29303.9|29296.9|65
1636567200000|2021-11-10 18:00:00|29311.4|29304.4|29286.4|29279.4|29321.4|29314.4|29286.4|29279.4|234
1636567500000|2021-11-10 18:05:00|29281.4|29274.4|29286.4|29279.4|29296.4|29289.4|29261.4|29254.4|493
1636567800000|2021-11-10 18:10:00|29288.9|29281.9|29271.4|29264.4|29301.4|29294.4|29266.4|29259.4|115
1636568100000|2021-11-10 18:15:00|29268.9|29261.9|29238.9|29231.9|29268.9|29261.9|29231.4|29224.4|277
1636568400000|2021-11-10 18:20:00|29241.4|29234.4|29238.9|29231.9|29246.4|29239.4|29221.4|29214.4|127
1636568700000|2021-11-10 18:25:00|29236.4|29229.4|29253.9|29246.9|29266.4|29259.4|29231.4|29224.4|76
1636569000000|2021-11-10 18:30:00|29251.4|29244.4|29266.4|29259.4|29271.4|29264.4|29251.4|29244.4|41
1636569300000|2021-11-10 18:35:00|29268.9|29261.9|29231.4|29224.4|29271.4|29264.4|29231.4|29224.4|84
1636569600000|2021-11-10 18:40:00|29233.9|29226.9|29223.9|29216.9|29236.4|29229.4|29216.4|29209.4|56
1636569900000|2021-11-10 18:45:00|29226.4|29219.4|29191.4|29184.4|29231.4|29224.4|29191.4|29184.4|143
1636570200000|2021-11-10 18:50:00|29193.9|29186.9|29166.4|29159.4|29196.4|29189.4|29161.4|29154.4|167
1636570500000|2021-11-10 18:55:00|29163.9|29156.9|29166.4|29159.4|29176.4|29169.4|29146.4|29139.4|208
1636570800000|2021-11-10 19:00:00|29161.4|29154.4|29126.4|29119.4|29166.4|29159.4|29121.4|29114.4|194
1636571100000|2021-11-10 19:05:00|29123.9|29116.9|29136.4|29129.4|29151.4|29144.4|29121.4|29114.4|185
1636571400000|2021-11-10 19:10:00|29133.9|29126.9|29106.4|29099.4|29141.4|29134.4|29106.4|29099.4|165
1636571700000|2021-11-10 19:15:00|29108.9|29101.9|29121.4|29114.4|29141.4|29134.4|29106.4|29099.4|165
1636572000000|2021-11-10 19:20:00|29123.9|29116.9|29088.9|29081.9|29136.4|29129.4|29086.4|29079.4|304
1636572300000|2021-11-10 19:25:00|29091.4|29084.4|29051.4|29044.4|29091.4|29084.4|29051.4|29044.4|193
1636572600000|2021-11-10 19:30:00|29053.9|29046.9|29051.4|29044.4|29076.4|29069.4|29051.4|29044.4|296
1636572900000|2021-11-10 19:35:00|29056.4|29049.4|29041.4|29034.4|29071.4|29064.4|29036.4|29029.4|188
1636573200000|2021-11-10 19:40:00|29043.9|29036.9|29011.4|29004.4|29056.4|29049.4|29011.4|29004.4|266
1636573500000|2021-11-10 19:45:00|29006.4|28999.4|29051.4|29044.4|29061.4|29054.4|29006.4|28999.4|355
1636573800000|2021-11-10 19:50:00|29048.9|29041.9|29046.4|29039.4|29066.4|29059.4|29036.4|29029.4|239
1636574100000|2021-11-10 19:55:00|29051.4|29044.4|29031.4|29024.4|29056.4|29049.4|29026.4|29019.4|120
1636574400000|2021-11-10 20:00:00|29028.9|29021.9|29041.4|29034.4|29046.4|29039.4|29021.4|29014.4|303
1636574700000|2021-11-10 20:05:00|29038.9|29031.9|29051.4|29044.4|29066.4|29059.4|29033.9|29026.9|204
1636575000000|2021-11-10 20:10:00|29046.4|29039.4|29071.4|29064.4|29081.4|29074.4|29046.4|29039.4|136
1636575300000|2021-11-10 20:15:00|29073.9|29066.9|29106.4|29099.4|29111.4|29104.4|29071.4|29064.4|169
1636575600000|2021-11-10 20:20:00|29108.9|29101.9|29086.4|29079.4|29128.9|29121.9|29083.9|29076.9|177
1636575900000|2021-11-10 20:25:00|29088.9|29081.9|29096.4|29089.4|29103.9|29096.9|29086.4|29079.4|116
1636576200000|2021-11-10 20:30:00|29098.9|29091.9|29091.4|29084.4|29106.4|29099.4|29081.4|29074.4|144
1636576500000|2021-11-10 20:35:00|29096.4|29089.4|29076.4|29069.4|29096.4|29089.4|29076.4|29069.4|134
1636576800000|2021-11-10 20:40:00|29078.9|29071.9|29036.4|29029.4|29096.4|29089.4|29036.4|29029.4|241
1636577100000|2021-11-10 20:45:00|29038.9|29031.9|29041.4|29034.4|29056.4|29049.4|29026.4|29019.4|284
1636577400000|2021-11-10 20:50:00|29051.4|29044.4|29071.4|29064.4|29081.4|29074.4|29041.4|29034.4|567
1636577700000|2021-11-10 20:55:00|29073.9|29066.9|29081.4|29074.4|29106.4|29099.4|29071.4|29064.4|340
1636578000000|2021-11-10 21:00:00|29078.9|29071.9|29071.4|29064.4|29081.4|29074.4|29058.9|29051.9|155
1636578300000|2021-11-10 21:05:00|29068.9|29061.9|29058.9|29051.9|29068.9|29061.9|29053.9|29046.9|50
1636578600000|2021-11-10 21:10:00|29056.4|29049.4|29071.4|29064.4|29073.9|29066.9|29051.4|29044.4|49
1636578900000|2021-11-10 21:15:00|29075.4|29060.4|29067.9|29052.9|29075.4|29060.4|29065.4|29050.4|5
1636579200000|2021-11-10 21:20:00|29070.4|29055.4|29072.9|29057.9|29072.9|29057.9|29070.4|29055.4|0
1636579500000|2021-11-10 21:25:00|29070.4|29055.4|29070.4|29055.4|29070.4|29055.4|29070.4|29055.4|1
1636579800000|2021-11-10 21:30:00|29072.9|29057.9|29075.4|29060.4|29075.4|29060.4|29072.9|29057.9|2
1636580100000|2021-11-10 21:35:00|29072.9|29057.9|29075.4|29060.4|29075.4|29060.4|29072.9|29057.9|2
1636580400000|2021-11-10 21:40:00|29070.4|29055.4|29072.9|29057.9|29072.9|29057.9|29070.4|29055.4|3
1636580700000|2021-11-10 21:45:00|29065.4|29050.4|29065.4|29050.4|29065.4|29050.4|29060.4|29045.4|19
1636581000000|2021-11-10 21:50:00|||||||||27
1636581300000|2021-11-10 21:55:00|29062.9|29047.9|29070.3|29040.3|29072|29047.9|29060.4|29039.8|11
1636581600000|2021-11-10 22:00:00|29070.5|29040.5|29071.7|29041.7|29071.8|29041.8|29070.5|29040.5|0
1636581900000|2021-11-10 22:05:00|29071.9|29041.9|29072.8|29042.8|29073|29043|29071.7|29041.7|0
1636582200000|2021-11-10 22:10:00|29073.2|29043.2|29079.9|29049.9|29080.7|29050.7|29072.7|29042.7|0
1636582500000|2021-11-10 22:15:00|29080.1|29050.1|29078.5|29048.5|29080.1|29050.1|29077.9|29047.9|0
1636582800000|2021-11-10 22:20:00|29078.3|29048.3|29077.7|29047.7|29079.3|29049.3|29077.7|29047.7|0
1636583100000|2021-11-10 22:25:00|29077.9|29047.9|29078|29048|29080.1|29050.1|29077.7|29047.7|0
1636583400000|2021-11-10 22:30:00|29078.1|29048.1|29078.5|29048.5|29080.3|29050.3|29078.1|29048.1|0
1636583700000|2021-11-10 22:35:00|29078.8|29048.8|29080.3|29050.3|29081|29051|29078.2|29048.2|0
1636584000000|2021-11-10 22:40:00|29080.2|29050.2|29079.6|29049.6|29080.3|29050.3|29079.6|29049.6|0
1636584300000|2021-11-10 22:45:00|29079.8|29049.8|29079.6|29049.6|29080.6|29050.6|29079.5|29049.5|0
1636584600000|2021-11-10 22:50:00|29079.4|29049.4|29077.6|29047.6|29079.6|29049.6|29076.1|29046.1|0
1636584900000|2021-11-10 22:55:00|29077.7|29047.7|29077.2|29047.2|29077.9|29047.9|29076.1|29046.1|0
1636585200000|2021-11-10 23:00:00|29078.9|29048.9|29092.9|29077.9|29092.9|29077.9|29045.4|29030.4|160
1636585500000|2021-11-10 23:05:00|29090.4|29075.4|29075.4|29060.4|29090.4|29075.4|29075.4|29060.4|42
1636585800000|2021-11-10 23:10:00|29080.4|29065.4|29075.4|29060.4|29095.4|29080.4|29065.4|29050.4|230
1636586100000|2021-11-10 23:15:00|29072.9|29057.9|29065.4|29050.4|29077.9|29062.9|29065.4|29050.4|43
1636586400000|2021-11-10 23:20:00|29062.9|29047.9|29077.9|29062.9|29087.9|29072.9|29055.4|29040.4|222
1636586700000|2021-11-10 23:25:00|29075.4|29060.4|29072.9|29057.9|29090.4|29075.4|29070.4|29055.4|85
1636587000000|2021-11-10 23:30:00|29070.4|29055.4|29066.4|29059.4|29072.9|29064.4|29031.4|29024.4|15435
1636587300000|2021-11-10 23:35:00|29063.9|29056.9|29051.4|29044.4|29071.4|29064.4|29036.4|29029.4|148
1636587600000|2021-11-10 23:40:00|29053.9|29046.9|29056.4|29049.4|29056.4|29049.4|29036.4|29029.4|180
1636587900000|2021-11-10 23:45:00|29061.4|29054.4|28986.4|28979.4|29068.9|29061.9|28976.4|28969.4|711
1636588200000|2021-11-10 23:50:00|28983.9|28976.9|29016.4|29009.4|29053.9|29046.9|28983.9|28976.9|427
1636588500000|2021-11-10 23:55:00|29018.9|29011.9|29036.4|29029.4|29041.4|29034.4|29006.4|28999.4|252
1636588800000|2021-11-11 00:00:00|29033.9|29026.9|29068.9|29061.9|29096.4|29089.4|29011.4|29004.4|1510
1636589100000|2021-11-11 00:05:00|29071.4|29064.4|29141.4|29134.4|29146.4|29139.4|29061.4|29054.4|938
1636589400000|2021-11-11 00:10:00|29138.9|29131.9|29151.4|29144.4|29201.4|29194.4|29136.4|29129.4|1184
1636589700000|2021-11-11 00:15:00|29153.9|29146.9|29166.4|29159.4|29176.4|29169.4|29111.4|29104.4|768
1636590000000|2021-11-11 00:20:00|29156.4|29149.4|29196.4|29189.4|29201.4|29194.4|29146.4|29139.4|495
1636590300000|2021-11-11 00:25:00|29201.4|29194.4|29206.4|29199.4|29211.4|29204.4|29166.4|29159.4|510
1636590600000|2021-11-11 00:30:00|29211.4|29204.4|29171.4|29164.4|29211.4|29204.4|29166.4|29159.4|394
1636590900000|2021-11-11 00:35:00|29173.9|29166.9|29176.4|29169.4|29201.4|29194.4|29171.4|29164.4|233
1636591200000|2021-11-11 00:40:00|29178.9|29171.9|29151.4|29144.4|29213.9|29206.9|29146.4|29139.4|281
1636591500000|2021-11-11 00:45:00|29148.9|29141.9|29146.4|29139.4|29161.4|29154.4|29136.4|29129.4|273
1636591800000|2021-11-11 00:50:00|29143.9|29136.9|29146.4|29139.4|29146.4|29139.4|29116.4|29109.4|255
1636592100000|2021-11-11 00:55:00|29143.9|29136.9|29178.9|29171.9|29186.4|29179.4|29143.9|29136.9|229
1636592400000|2021-11-11 01:00:00|29176.4|29169.4|29176.4|29169.4|29211.4|29204.4|29166.4|29159.4|328
1636592700000|2021-11-11 01:05:00|29181.4|29174.4|29161.4|29154.4|29183.9|29176.9|29146.4|29139.4|128
1636593000000|2021-11-11 01:10:00|29163.9|29156.9|29171.4|29164.4|29176.4|29169.4|29156.4|29149.4|172
1636593300000|2021-11-11 01:15:00|29168.9|29161.9|29181.4|29174.4|29201.4|29194.4|29156.4|29149.4|273
1636593600000|2021-11-11 01:20:00|29176.4|29169.4|29198.9|29191.9|29201.4|29194.4|29171.4|29164.4|234
1636593900000|2021-11-11 01:25:00|29196.4|29189.4|29163.9|29156.9|29198.9|29191.9|29151.4|29144.4|216
1636594200000|2021-11-11 01:30:00|29161.4|29154.4|29296.4|29289.4|29301.4|29294.4|29156.4|29149.4|1199
1636594500000|2021-11-11 01:35:00|29301.4|29294.4|29271.4|29264.4|29306.4|29299.4|29256.4|29249.4|637
1636594800000|2021-11-11 01:40:00|29266.4|29259.4|29246.4|29239.4|29266.4|29259.4|29236.4|29229.4|453
1636595100000|2021-11-11 01:45:00|29241.4|29234.4|29281.4|29274.4|29281.4|29274.4|29231.4|29224.4|312
1636595400000|2021-11-11 01:50:00|29278.9|29271.9|29281.4|29274.4|29293.9|29286.9|29263.9|29256.9|351
1636595700000|2021-11-11 01:55:00|29283.9|29276.9|29311.4|29304.4|29313.9|29306.9|29281.4|29274.4|281
1636596000000|2021-11-11 02:00:00|29306.4|29299.4|29311.4|29304.4|29326.4|29319.4|29301.4|29294.4|375
1636596300000|2021-11-11 02:05:00|29313.9|29306.9|29321.4|29314.4|29326.4|29319.4|29308.9|29301.9|295
1636596600000|2021-11-11 02:10:00|29318.9|29311.9|29306.4|29299.4|29318.9|29311.9|29301.4|29294.4|285
1636596900000|2021-11-11 02:15:00|29301.4|29294.4|29321.4|29314.4|29341.4|29334.4|29296.4|29289.4|404
1636597200000|2021-11-11 02:20:00|29323.9|29316.9|29326.4|29319.4|29336.4|29329.4|29306.4|29299.4|313
1636597500000|2021-11-11 02:25:00|29323.9|29316.9|29331.4|29324.4|29331.4|29324.4|29313.9|29306.9|404
1636597800000|2021-11-11 02:30:00|29326.4|29319.4|29333.9|29326.9|29346.4|29339.4|29326.4|29319.4|255
1636598100000|2021-11-11 02:35:00|29331.4|29324.4|29371.4|29364.4|29381.4|29374.4|29331.4|29324.4|310
1636598400000|2021-11-11 02:40:00|29376.4|29369.4|29376.4|29369.4|29381.4|29374.4|29366.4|29359.4|269
1636598700000|2021-11-11 02:45:00|29373.9|29366.9|29346.4|29339.4|29373.9|29366.9|29346.4|29339.4|184
1636599000000|2021-11-11 02:50:00|29341.4|29334.4|29336.5|29329.5|29346.5|29339.5|29336.4|29329.4|131
1636599300000|2021-11-11 02:55:00|29339|29332|29336.5|29329.5|29341.5|29334.5|29331.5|29324.5|112
1636599600000|2021-11-11 03:00:00|29341.5|29334.5|29331.5|29324.5|29341.5|29334.5|29324|29317|102
1636599900000|2021-11-11 03:05:00|29326.5|29319.5|29326.5|29319.5|29331.5|29324.5|29316.5|29309.5|78
1636600200000|2021-11-11 03:10:00|29329|29322|29331.5|29324.5|29344|29337|29326.5|29319.5|99
1636600500000|2021-11-11 03:15:00|29334|29327|29336.5|29329.5|29341.5|29334.5|29331.5|29324.5|36
1636600800000|2021-11-11 03:20:00|29334|29327|29336.5|29329.5|29341.5|29334.5|29326.5|29319.5|29
1636601100000|2021-11-11 03:25:00|29339|29332|29341.5|29334.5|29346.5|29339.5|29336.5|29329.5|83
1636601400000|2021-11-11 03:30:00|29336.5|29329.5|29281.5|29274.5|29341.5|29334.5|29266.5|29259.5|590
1636601700000|2021-11-11 03:35:00|29279|29272|29306.5|29299.5|29306.5|29299.5|29266.5|29259.5|185
1636602000000|2021-11-11 03:40:00|29309|29302|29316.5|29309.5|29319|29312|29301.5|29294.5|149
1636602300000|2021-11-11 03:45:00|29314|29307|29296.5|29289.5|29314|29307|29271.5|29264.5|266
1636602600000|2021-11-11 03:50:00|29299|29292|29251.5|29244.5|29299|29292|29251.5|29244.5|259
1636602900000|2021-11-11 03:55:00|29249|29242|29261.5|29254.5|29266.5|29259.5|29241.5|29234.5|141
1636603200000|2021-11-11 04:00:00|29264|29257|29269|29262|29281.5|29274.5|29256.5|29249.5|170
1636603500000|2021-11-11 04:05:00|29266.5|29259.5|29264|29257|29271.5|29264.5|29251.5|29244.5|213
1636603800000|2021-11-11 04:10:00|29261.5|29254.5|29256.5|29249.5|29266.5|29259.5|29254|29247|160
1636604100000|2021-11-11 04:15:00|29259|29252|29256.5|29249.5|29271.5|29264.5|29256.5|29249.5|119
1636604400000|2021-11-11 04:20:00|29259|29252|29256.5|29249.5|29276.5|29269.5|29251.5|29244.5|193
1636604700000|2021-11-11 04:25:00|29261.5|29254.5|29251.5|29244.5|29264|29257|29231.5|29224.5|158
1636605000000|2021-11-11 04:30:00|29249|29242|29241.5|29234.5|29256.5|29249.5|29241.5|29234.5|130
1636605300000|2021-11-11 04:35:00|29246.5|29239.5|29229|29222|29246.5|29239.5|29224|29217|114
1636605600000|2021-11-11 04:40:00|29226.5|29219.5|29241.5|29234.5|29246.5|29239.5|29221.5|29214.5|127
1636605900000|2021-11-11 04:45:00|29239|29232|29246.5|29239.5|29256.5|29249.5|29239|29232|131
1636606200000|2021-11-11 04:50:00|29251.5|29244.5|29246.5|29239.5|29251.5|29244.5|29239|29232|91
1636606500000|2021-11-11 04:55:00|29241.5|29234.5|29251.5|29244.5|29251.5|29244.5|29236.5|29229.5|83
1636606800000|2021-11-11 05:00:00|29249|29242|29276.5|29269.5|29276.5|29269.5|29241.5|29234.5|256
1636607100000|2021-11-11 05:05:00|29271.5|29264.5|29256.5|29249.5|29276.5|29269.5|29249|29242|179
1636607400000|2021-11-11 05:10:00|29254|29247|29261.5|29254.5|29264|29257|29251.5|29244.5|164
1636607700000|2021-11-11 05:15:00|29259|29252|29256.5|29249.5|29269|29262|29256.5|29249.5|176
1636608000000|2021-11-11 05:20:00|29259|29252|29271.5|29264.5|29281.5|29274.5|29256.5|29249.5|129
1636608300000|2021-11-11 05:25:00|29266.5|29259.5|29271.5|29264.5|29271.5|29264.5|29261.5|29254.5|238
1636608600000|2021-11-11 05:30:00|29276.5|29269.5|29286.5|29279.5|29291.5|29284.5|29276.5|29269.5|306
1636608900000|2021-11-11 05:35:00|29284|29277|29281.5|29274.5|29289|29282|29276.5|29269.5|311
1636609200000|2021-11-11 05:40:00|29286.5|29279.5|29286.5|29279.5|29291.5|29284.5|29276.5|29269.5|407
1636609500000|2021-11-11 05:45:00|29284|29277|29266.5|29259.5|29284|29277|29256.5|29249.5|436
1636609800000|2021-11-11 05:50:00|29261.5|29254.5|29266.5|29259.5|29271.5|29264.5|29256.5|29249.5|663
1636610100000|2021-11-11 05:55:00|29261.5|29254.5|29246.5|29239.5|29276.5|29269.5|29241.5|29234.5|2010
1636610400000|2021-11-11 06:00:00|29251.5|29244.5|29249|29242|29276.5|29269.5|29236.5|29229.5|2160
1636610700000|2021-11-11 06:05:00|29251.5|29244.5|29286.5|29279.5|29291.5|29284.5|29251.5|29244.5|425
1636611000000|2021-11-11 06:10:00|29289|29282|29306.5|29299.5|29311.5|29304.5|29281.5|29274.5|331
1636611300000|2021-11-11 06:15:00|29301.5|29294.5|29321.5|29314.5|29326.5|29319.5|29301.5|29294.5|462
1636611600000|2021-11-11 06:20:00|29316.5|29309.5|29321.5|29314.5|29321.5|29314.5|29311.5|29304.5|67
1636611900000|2021-11-11 06:25:00|29316.5|29309.5|29331.5|29324.5|29331.5|29324.5|29309|29302|187
1636612200000|2021-11-11 06:30:00|29326.5|29319.5|29334|29327|29346.5|29339.5|29326.5|29319.5|183
1636612500000|2021-11-11 06:35:00|29331.5|29324.5|29331.5|29324.5|29331.5|29324.5|29326.5|29319.5|15
1636612800000|2021-11-11 06:40:00|29329|29322|29321.5|29314.5|29331.5|29324.5|29321.5|29314.5|34
1636613100000|2021-11-11 06:45:00|29319|29312|29319|29312|29321.5|29314.5|29311.5|29304.5|22
1636613400000|2021-11-11 06:50:00|29316.5|29309.5|29331.5|29324.5|29331.5|29324.5|29316.5|29309.5|2
1636613700000|2021-11-11 06:55:00|29329|29322|29324|29317|29331.5|29324.5|29314|29307|25
1636614000000|2021-11-11 07:00:00|29326.5|29319.5|29324|29317|29341.5|29334.5|29321.5|29314.5|37
1636614300000|2021-11-11 07:05:00|29326.5|29319.5|29316.5|29309.5|29326.5|29319.5|29314|29307|6
1636614600000|2021-11-11 07:10:00|29321.5|29314.5|29311.5|29304.5|29321.5|29314.5|29306.5|29299.5|23
1636614900000|2021-11-11 07:15:00|29306.5|29299.5|29331.5|29324.5|29331.5|29324.5|29306.5|29299.5|24
1636615200000|2021-11-11 07:20:00|29329|29322|29346.5|29339.5|29346.5|29339.5|29326.5|29319.5|24
1636615500000|2021-11-11 07:25:00|29344|29337|29366.5|29359.5|29366.5|29359.5|29341.5|29334.5|80
1636615800000|2021-11-11 07:30:00|29364|29357|29346.5|29339.5|29366.5|29359.5|29346.5|29339.5|157
1636616100000|2021-11-11 07:35:00|29341.5|29334.5|29341.5|29334.5|29351.5|29344.5|29336.5|29329.5|59
1636616400000|2021-11-11 07:40:00|29344|29337|29344|29337|29349|29342|29336.5|29329.5|31
1636616700000|2021-11-11 07:45:00|29341.5|29334.5|29336.5|29329.5|29346.5|29339.5|29336.5|29329.5|48
1636617000000|2021-11-11 07:50:00|29334|29327|29331.5|29324.5|29336.5|29329.5|29326.5|29319.5|17
1636617300000|2021-11-11 07:55:00|29329|29322|29326.5|29319.5|29331.5|29324.5|29321.5|29314.5|61
1636617600000|2021-11-11 08:00:00|29329|29322|29321.5|29314.5|29336.5|29329.5|29311.5|29304.5|90
1636617900000|2021-11-11 08:05:00|29324|29317|29336.5|29329.5|29336.5|29329.5|29311.5|29304.5|127
1636618200000|2021-11-11 08:10:00|29334|29327|29336.5|29329.5|29351.5|29344.5|29331.5|29324.5|68
1636618500000|2021-11-11 08:15:00|29341.5|29334.5|29341.5|29334.5|29351.5|29344.5|29331.5|29324.5|50
1636618800000|2021-11-11 08:20:00|29344|29337|29349|29342|29351.5|29344.5|29336.5|29329.5|60
1636619100000|2021-11-11 08:25:00|29351.5|29344.5|29341.5|29334.5|29351.5|29344.5|29339|29332|71
1636619400000|2021-11-11 08:30:00|29339|29332|29331.5|29324.5|29341.5|29334.5|29326.5|29319.5|70
1636619700000|2021-11-11 08:35:00|29329|29322|29309|29302|29329|29322|29306.5|29299.5|198
1636620000000|2021-11-11 08:40:00|29306.5|29299.5|29306.5|29299.5|29316.5|29309.5|29306.5|29299.5|55
1636620300000|2021-11-11 08:45:00|29309|29302|29301.5|29294.5|29311.5|29304.5|29301.5|29294.5|116
1636620600000|2021-11-11 08:50:00|29304|29297|29311.5|29304.5|29316.5|29309.5|29301.5|29294.5|49
1636620900000|2021-11-11 08:55:00|29309|29302|29316.5|29309.5|29321.5|29314.5|29306.5|29299.5|29
1636621200000|2021-11-11 09:00:00|29319|29312|29331.5|29324.5|29336.5|29329.5|29319|29312|38
1636621500000|2021-11-11 09:05:00|29334|29327|29326.5|29319.5|29336.5|29329.5|29321.5|29314.5|21
1636621800000|2021-11-11 09:10:00|29321.5|29314.5|29339|29332|29341.5|29334.5|29316.5|29309.5|43
1636622100000|2021-11-11 09:15:00|29341.5|29334.5|29346.5|29339.5|29346.5|29339.5|29331.5|29324.5|51
1636622400000|2021-11-11 09:20:00|29341.5|29334.5|29354|29347|29356.5|29349.5|29341.5|29334.5|61
1636622700000|2021-11-11 09:25:00|29351.5|29344.5|29391.5|29384.5|29406.5|29399.5|29351.5|29344.5|366
1636623000000|2021-11-11 09:30:00|29394|29387|29381.5|29374.5|29401.5|29394.5|29379|29372|181
1636623300000|2021-11-11 09:35:00|29384|29377|29371.5|29364.5|29391.5|29384.5|29366.5|29359.5|99
1636623600000|2021-11-11 09:40:00|29374|29367|29376.5|29369.5|29376.5|29369.5|29366.5|29359.5|93
1636623900000|2021-11-11 09:45:00|29374|29367|29386.5|29379.5|29386.5|29379.5|29371.5|29364.5|73
1636624200000|2021-11-11 09:50:00|29381.5|29374.5|29389|29382|29391.5|29384.5|29376.5|29369.5|51
1636624500000|2021-11-11 09:55:00|29386.5|29379.5|29391.5|29384.5|29391.5|29384.5|29381.5|29374.5|48
1636624800000|2021-11-11 10:00:00|29389|29382|29389|29382|29391.5|29384.5|29381.5|29374.5|46
1636625100000|2021-11-11 10:05:00|29386.5|29379.5|29394|29387|29396.5|29389.5|29381.5|29374.5|44
1636625400000|2021-11-11 10:10:00|29396.5|29389.5|29391.5|29384.5|29396.5|29389.5|29386.5|29379.5|73
1636625700000|2021-11-11 10:15:00|29394|29387|29386.5|29379.5|29396.5|29389.5|29386.5|29379.5|65
1636626000000|2021-11-11 10:20:00|29391.5|29384.5|29379|29372|29391.5|29384.5|29379|29372|49
1636626300000|2021-11-11 10:25:00|29381.5|29374.5|29386.5|29379.5|29386.5|29379.5|29374|29367|33
1636626600000|2021-11-11 10:30:00|29384|29377|29376.5|29369.5|29386.5|29379.5|29364|29357|76
1636626900000|2021-11-11 10:35:00|29374|29367|29356.5|29349.5|29374|29367|29351.5|29344.5|77
1636627200000|2021-11-11 10:40:00|29354|29347|29366.5|29359.5|29371.5|29364.5|29351.5|29344.5|50
1636627500000|2021-11-11 10:45:00|29369|29362|29376.5|29369.5|29381.5|29374.5|29366.5|29359.5|165
1636627800000|2021-11-11 10:50:00|29374|29367|29371.5|29364.5|29376.5|29369.5|29366.5|29359.5|51
1636628100000|2021-11-11 10:55:00|29374|29367|29366.5|29359.5|29376.5|29369.5|29366.5|29359.5|21
1636628400000|2021-11-11 11:00:00|29371.5|29364.5|29369|29362|29371.5|29364.5|29361.5|29354.5|60
1636628700000|2021-11-11 11:05:00|29371.5|29364.5|29371.5|29364.5|29376.5|29369.5|29366.5|29359.5|36
1636629000000|2021-11-11 11:10:00|29369|29362|29351.5|29344.5|29371.5|29364.5|29351.5|29344.5|46
1636629300000|2021-11-11 11:15:00|29354|29347|29366.5|29359.5|29366.5|29359.5|29351.5|29344.5|58
1636629600000|2021-11-11 11:20:00|29364|29357|29361.5|29354.5|29366.5|29359.5|29356.5|29349.5|59
1636629900000|2021-11-11 11:25:00|29359|29352|29361.5|29354.5|29364|29357|29356.5|29349.5|16
1636630200000|2021-11-11 11:30:00|29364|29357|29361.5|29354.5|29371.5|29364.5|29361.5|29354.5|68
1636630500000|2021-11-11 11:35:00|29364|29357|29366.5|29359.5|29366.5|29359.5|29354|29347|26
1636630800000|2021-11-11 11:40:00|29361.5|29354.5|29366.5|29359.5|29366.5|29359.5|29361.5|29354.5|30
1636631100000|2021-11-11 11:45:00|29364|29357|29371.5|29364.5|29371.5|29364.5|29361.5|29354.5|25
1636631400000|2021-11-11 11:50:00|29366.5|29359.5|29371.5|29364.5|29371.5|29364.5|29366.5|29359.5|62
1636631700000|2021-11-11 11:55:00|29366.5|29359.5|29376.5|29369.5|29379|29372|29361.5|29354.5|35
1636632000000|2021-11-11 12:00:00|29371.5|29364.5|29376.5|29369.5|29376.5|29369.5|29366.5|29359.5|148
1636632300000|2021-11-11 12:05:00|29374|29367|29381.5|29374.5|29389|29382|29371.5|29364.5|51
1636632600000|2021-11-11 12:10:00|29379|29372|29371.5|29364.5|29384|29377|29369|29362|24
1636632900000|2021-11-11 12:15:00|29366.5|29359.5|29371.5|29364.5|29374|29367|29366.5|29359.5|10
1636633200000|2021-11-11 12:20:00|29374|29367|29371.5|29364.5|29376.5|29369.5|29371.5|29364.5|36
1636633500000|2021-11-11 12:25:00|29374|29367|29386.5|29379.5|29386.5|29379.5|29371.5|29364.5|61
1636633800000|2021-11-11 12:30:00|29389|29382|29386.5|29379.5|29391.5|29384.5|29384|29377|38
1636634100000|2021-11-11 12:35:00|29384|29377|29386.5|29379.5|29391.5|29384.5|29381.5|29374.5|24
1636634400000|2021-11-11 12:40:00|29384|29377|29376.5|29369.5|29386.5|29379.5|29374|29367|89
1636634700000|2021-11-11 12:45:00|29379|29372|29376.5|29369.5|29379|29372|29371.5|29364.5|90
1636635000000|2021-11-11 12:50:00|29379|29372|29391.5|29384.5|29401.5|29394.5|29376.5|29369.5|141
1636635300000|2021-11-11 12:55:00|29389|29382|29391.5|29384.5|29391.5|29384.5|29386.5|29379.5|16
1636635600000|2021-11-11 13:00:00|29389|29382|29391.5|29384.5|29396.5|29389.5|29386.5|29379.5|24
1636635900000|2021-11-11 13:05:00|29396.5|29389.5|29391.5|29384.5|29396.5|29389.5|29386.5|29379.5|35
1636636200000|2021-11-11 13:10:00|29389|29382|29391.5|29384.5|29391.5|29384.5|29386.5|29379.5|38
1636636500000|2021-11-11 13:15:00|29389|29382|29394|29387|29394|29387|29381.5|29374.5|52
1636636800000|2021-11-11 13:20:00|29396.5|29389.5|29386.5|29379.5|29396.5|29389.5|29386.5|29379.5|32
1636637100000|2021-11-11 13:25:00|29391.5|29384.5|29381.5|29374.5|29391.5|29384.5|29381.5|29374.5|5
1636637400000|2021-11-11 13:30:00|29384|29377|29371.5|29364.5|29384|29377|29366.5|29359.5|94
1636637700000|2021-11-11 13:35:00|29369|29362|29366.5|29359.5|29371.5|29364.5|29366.5|29359.5|19
1636638000000|2021-11-11 13:40:00|29371.5|29364.5|29384|29377|29386.5|29379.5|29366.5|29359.5|214
1636638300000|2021-11-11 13:45:00|29381.5|29374.5|29381.5|29374.5|29386.5|29379.5|29381.5|29374.5|61
1636638600000|2021-11-11 13:50:00|29376.5|29369.5|29381.5|29374.5|29384|29377|29376.5|29369.5|21
1636638900000|2021-11-11 13:55:00|29376.5|29369.5|29381.5|29374.5|29386.5|29379.5|29376.5|29369.5|29
1636639200000|2021-11-11 14:00:00|29376.5|29369.5|29376.5|29369.5|29379|29372|29371.5|29364.5|41
1636639500000|2021-11-11 14:05:00|29379|29372|29381.5|29374.5|29381.5|29374.5|29376.5|29369.5|59
1636639800000|2021-11-11 14:10:00|29386.5|29379.5|29381.5|29374.5|29386.5|29379.5|29376.5|29369.5|23
1636640100000|2021-11-11 14:15:00|29379|29372|29379|29372|29381.5|29374.5|29371.5|29364.5|44
1636640400000|2021-11-11 14:20:00|29381.5|29374.5|29381.5|29374.5|29386.5|29379.5|29376.5|29369.5|54
1636640700000|2021-11-11 14:25:00|29384|29377|29381.5|29374.5|29389|29382|29376.5|29369.5|53
1636641000000|2021-11-11 14:30:00|29379|29372|29336.5|29329.5|29381.5|29374.5|29336.5|29329.5|265
1636641300000|2021-11-11 14:35:00|29341.5|29334.5|29321.5|29314.5|29341.5|29334.5|29316.5|29309.5|255
1636641600000|2021-11-11 14:40:00|29316.5|29309.5|29341.5|29334.5|29346.5|29339.5|29316.5|29309.5|130
1636641900000|2021-11-11 14:45:00|29344|29337|29361.5|29354.5|29366.5|29359.5|29336.5|29329.5|281
1636642200000|2021-11-11 14:50:00|29359|29352|29376.5|29369.5|29386.5|29379.5|29356.5|29349.5|87
1636642500000|2021-11-11 14:55:00|29379|29372|29391.5|29384.5|29391.5|29384.5|29374|29367|131
1636642800000|2021-11-11 15:00:00|29389|29382|29376.5|29369.5|29391.5|29384.5|29361.5|29354.5|232
1636643100000|2021-11-11 15:05:00|29374|29367|29366.5|29359.5|29386.5|29379.5|29356.5|29349.5|142
1636643400000|2021-11-11 15:10:00|29364|29357|29381.5|29374.5|29384|29377|29361.5|29354.5|93
1636643700000|2021-11-11 15:15:00|29379|29372|29376.5|29369.5|29381.5|29374.5|29361.5|29354.5|148
1636644000000|2021-11-11 15:20:00|29379|29372|29371.5|29364.5|29381.5|29374.5|29361.5|29354.5|75
1636644300000|2021-11-11 15:25:00|29369|29362|29356.5|29349.5|29376.5|29369.5|29356.5|29349.5|44
1636644600000|2021-11-11 15:30:00|29351.5|29344.5|29346.5|29339.5|29354|29347|29331.5|29324.5|192
1636644900000|2021-11-11 15:35:00|29344|29337|29366.5|29359.5|29371.5|29364.5|29341.5|29334.5|68
1636645200000|2021-11-11 15:40:00|29364|29357|29376.5|29369.5|29379|29372|29356.5|29349.5|59
1636645500000|2021-11-11 15:45:00|29379|29372|29394|29387|29396.5|29389.5|29379|29372|141
1636645800000|2021-11-11 15:50:00|29391.5|29384.5|29416.5|29409.5|29421.5|29414.5|29391.5|29384.5|192
1636646100000|2021-11-11 15:55:00|29419|29412|29416.5|29409.5|29424|29417|29416.5|29409.5|111
1636646400000|2021-11-11 16:00:00|29419|29412|29426.5|29419.5|29441.5|29434.5|29416.5|29409.5|236
1636646700000|2021-11-11 16:05:00|29431.5|29424.5|29426.5|29419.5|29431.5|29424.5|29421.5|29414.5|92
1636647000000|2021-11-11 16:10:00|29424|29417|29436.5|29429.5|29436.5|29429.5|29421.5|29414.5|59
1636647300000|2021-11-11 16:15:00|29441.5|29434.5|29441.5|29434.5|29441.5|29434.5|29436.5|29429.5|47
1636647600000|2021-11-11 16:20:00|29436.5|29429.5|29461.5|29454.5|29461.5|29454.5|29436.5|29429.5|172
1636647900000|2021-11-11 16:25:00|29464|29457|29446.5|29439.5|29466.5|29459.5|29441.5|29434.5|199
1636648200000|2021-11-11 16:30:00|29444|29437|29459|29452|29461.5|29454.5|29436.5|29429.5|169
1636648500000|2021-11-11 16:35:00|29461.5|29454.5|29474|29467|29479|29472|29456.5|29449.5|136
1636648800000|2021-11-11 16:40:00|29476.5|29469.5|29461.5|29454.5|29476.5|29469.5|29461.5|29454.5|31
1636649100000|2021-11-11 16:45:00|29466.5|29459.5|29451.5|29444.5|29466.5|29459.5|29451.5|29444.5|132
1636649400000|2021-11-11 16:50:00|29446.5|29439.5|29446.5|29439.5|29456.5|29449.5|29444|29437|31
1636649700000|2021-11-11 16:55:00|29449|29442|29444|29437|29451.5|29444.5|29441.5|29434.5|35
1636650000000|2021-11-11 17:00:00|29441.5|29434.5|29429|29422|29451.5|29444.5|29426.5|29419.5|68
1636650300000|2021-11-11 17:05:00|29431.5|29424.5|29426.5|29419.5|29439|29432|29426.5|29419.5|28
1636650600000|2021-11-11 17:10:00|29424|29417|29421.5|29414.5|29431.5|29424.5|29421.5|29414.5|16
1636650900000|2021-11-11 17:15:00|29424|29417|29406.5|29399.5|29426.5|29419.5|29406.5|29399.5|92
1636651200000|2021-11-11 17:20:00|29411.5|29404.5|29411.5|29404.5|29421.5|29414.5|29406.5|29399.5|95
1636651500000|2021-11-11 17:25:00|29416.5|29409.5|29421.5|29414.5|29421.5|29414.5|29411.5|29404.5|59
1636651800000|2021-11-11 17:30:00|29419|29412|29431.5|29424.5|29431.5|29424.5|29419|29412|31
1636652100000|2021-11-11 17:35:00|29436.5|29429.5|29446.5|29439.5|29451.5|29444.5|29436.5|29429.5|53
1636652400000|2021-11-11 17:40:00|29444|29437|29451.5|29444.5|29456.5|29449.5|29441.5|29434.5|52
1636652700000|2021-11-11 17:45:00|29454|29447|29446.5|29439.5|29454|29447|29441.5|29434.5|24
1636653000000|2021-11-11 17:50:00|29441.5|29434.5|29446.5|29439.5|29451.5|29444.5|29441.5|29434.5|25
1636653300000|2021-11-11 17:55:00|29449|29442|29451.5|29444.5|29456.5|29449.5|29446.5|29439.5|50
1636653600000|2021-11-11 18:00:00|29454|29447|29451.5|29444.5|29454|29447|29441.5|29434.5|63
1636653900000|2021-11-11 18:05:00|29446.5|29439.5|29426.5|29419.5|29449|29442|29426.5|29419.5|52
1636654200000|2021-11-11 18:10:00|29429|29422|29431.5|29424.5|29441.5|29434.5|29426.5|29419.5|78
1636654500000|2021-11-11 18:15:00|29434|29427|29426.5|29419.5|29436.5|29429.5|29426.5|29419.5|91
1636654800000|2021-11-11 18:20:00|29431.5|29424.5|29421.5|29414.5|29441.5|29434.5|29421.5|29414.5|52
1636655100000|2021-11-11 18:25:00|29419|29412|29426.5|29419.5|29431.5|29424.5|29411.5|29404.5|42
1636655400000|2021-11-11 18:30:00|29429|29422|29421.5|29414.5|29429|29422|29416.5|29409.5|45
1636655700000|2021-11-11 18:35:00|29419|29412|29426.5|29419.5|29426.5|29419.5|29419|29412|40
1636656000000|2021-11-11 18:40:00|29424|29417|29416.5|29409.5|29426.5|29419.5|29411.5|29404.5|73
1636656300000|2021-11-11 18:45:00|29421.5|29414.5|29426.5|29419.5|29426.5|29419.5|29421.5|29414.5|50
1636656600000|2021-11-11 18:50:00|29424|29417|29431.5|29424.5|29436.5|29429.5|29416.5|29409.5|61
1636656900000|2021-11-11 18:55:00|29436.5|29429.5|29426.5|29419.5|29436.5|29429.5|29421.5|29414.5|14
1636657200000|2021-11-11 19:00:00|29421.5|29414.5|29436.5|29429.5|29436.5|29429.5|29421.5|29414.5|60
1636657500000|2021-11-11 19:05:00|29431.5|29424.5|29436.5|29429.5|29436.5|29429.5|29426.5|29419.5|35
1636657800000|2021-11-11 19:10:00|29434|29427|29421.5|29414.5|29436.5|29429.5|29421.5|29414.5|38
1636658100000|2021-11-11 19:15:00|29424|29417|29421.5|29414.5|29426.5|29419.5|29421.5|29414.5|8
1636658400000|2021-11-11 19:20:00|29416.5|29409.5|29411.5|29404.5|29421.5|29414.5|29411.5|29404.5|34
1636658700000|2021-11-11 19:25:00|29414|29407|29414|29407|29416.5|29409.5|29411.5|29404.5|36
1636659000000|2021-11-11 19:30:00|29416.5|29409.5|29416.5|29409.5|29424|29417|29411.5|29404.5|48
1636659300000|2021-11-11 19:35:00|29419|29412|29431.5|29424.5|29431.5|29424.5|29416.5|29409.5|42
1636659600000|2021-11-11 19:40:00|29429|29422|29436.5|29429.5|29451.5|29444.5|29429|29422|116
1636659900000|2021-11-11 19:45:00|29431.5|29424.5|29431.5|29424.5|29436.5|29429.5|29426.5|29419.5|59
1636660200000|2021-11-11 19:50:00|29429|29422|29416.5|29409.5|29429|29422|29414|29407|47
1636660500000|2021-11-11 19:55:00|29421.5|29414.5|29426.5|29419.5|29426.5|29419.5|29411.5|29404.5|74
1636660800000|2021-11-11 20:00:00|29424|29417|29421.5|29414.5|29426.5|29419.5|29406.5|29399.5|167
1636661100000|2021-11-11 20:05:00|29419|29412|29421.5|29414.5|29431.5|29424.5|29416.5|29409.5|76
1636661400000|2021-11-11 20:10:00|29419|29412|29401.5|29394.5|29419|29412|29396.5|29389.5|71
1636661700000|2021-11-11 20:15:00|29404|29397|29421.5|29414.5|29421.5|29414.5|29404|29397|74
1636662000000|2021-11-11 20:20:00|29419|29412|29411.5|29404.5|29419|29412|29401.5|29394.5|58
1636662300000|2021-11-11 20:25:00|29406.5|29399.5|29426.5|29419.5|29429|29422|29406.5|29399.5|78
1636662600000|2021-11-11 20:30:00|29421.5|29414.5|29416.5|29409.5|29421.5|29414.5|29411.5|29404.5|54
1636662900000|2021-11-11 20:35:00|29419|29412|29416.5|29409.5|29421.5|29414.5|29411.5|29404.5|29
1636663200000|2021-11-11 20:40:00|29419|29412|29421.5|29414.5|29429|29422|29419|29412|24
1636663500000|2021-11-11 20:45:00|29426.5|29419.5|29431.5|29424.5|29436.5|29429.5|29421.5|29414.5|112
1636663800000|2021-11-11 20:50:00|29434|29427|29426.5|29419.5|29434|29427|29421.5|29414.5|128
1636664100000|2021-11-11 20:55:00|29421.5|29414.5|29421.5|29414.5|29426.5|29419.5|29414|29407|362
1636664400000|2021-11-11 21:00:00|29419|29412|29426.5|29419.5|29426.5|29419.5|29416.5|29409.5|54
1636664700000|2021-11-11 21:05:00|29424|29417|29426.5|29419.5|29426.5|29419.5|29421.5|29414.5|18
1636665000000|2021-11-11 21:10:00|29429|29422|29429|29422|29431.5|29424.5|29426.5|29419.5|13
1636665300000|2021-11-11 21:15:00|29433|29418|29428|29413|29433|29418|29425.5|29410.5|1
1636665600000|2021-11-11 21:20:00|29430.5|29415.5|29425.5|29410.5|29430.5|29415.5|29425.5|29410.5|6
1636666200000|2021-11-11 21:30:00|29433|29418|29428|29413|29433|29418|29428|29413|9
1636666500000|2021-11-11 21:35:00|29430.5|29415.5|29430.5|29415.5|29430.5|29415.5|29430.5|29415.5|0
1636666800000|2021-11-11 21:40:00|29428|29413|29428|29413|29428|29413|29428|29413|1
1636667100000|2021-11-11 21:45:00|29425.5|29410.5|29438|29423|29438|29423|29425.5|29410.5|25
1636667400000|2021-11-11 21:50:00|29440.5|29425.5|29443|29428|29443|29428|29440.5|29425.5|7
1636667700000|2021-11-11 21:55:00|29440.5|29425.5|29435.7|29405.7|29443|29428|29425.5|29405.7|48
1636668000000|2021-11-11 22:00:00|29434.9|29404.9|29439|29409|29439.2|29409.2|29434.9|29404.9|0
1636668300000|2021-11-11 22:05:00|29438.8|29408.8|29438.5|29408.5|29438.9|29408.9|29436.8|29406.8|0
1636668600000|2021-11-11 22:10:00|29437.3|29407.3|29437.2|29407.2|29438.6|29408.6|29436.9|29406.9|0
1636668900000|2021-11-11 22:15:00|29437|29407|29438|29408|29439.3|29409.3|29437|29407|0
1636669200000|2021-11-11 22:20:00|29438.2|29408.2|29438.3|29408.3|29438.5|29408.5|29438.2|29408.2|0
1636669500000|2021-11-11 22:25:00|29438.2|29408.2|29439|29409|29439|29409|29437.8|29407.8|0
1636669800000|2021-11-11 22:30:00|29439.2|29409.2|29441|29411|29441|29411|29439.1|29409.1|0
1636670100000|2021-11-11 22:35:00|29440.5|29410.5|29441|29411|29441|29411|29440.4|29410.4|0
1636670400000|2021-11-11 22:40:00|29441.2|29411.2|29441|29411|29441.3|29411.3|29441|29411|0
1636670700000|2021-11-11 22:45:00|29441.2|29411.2|29442|29412|29442.3|29412.3|29441|29411|0
1636671000000|2021-11-11 22:50:00|29441.8|29411.8|29442.2|29412.2|29442.2|29412.2|29441.8|29411.8|0
1636671300000|2021-11-11 22:55:00|29442|29412|29441.7|29411.7|29442|29412|29440.9|29410.9|0
1636671600000|2021-11-11 23:00:00|29445.9|29415.9|29450.5|29435.5|29450.5|29435.5|29433|29413.1|5
1636671900000|2021-11-11 23:05:00|29448|29433|29453|29438|29453|29438|29448|29433|2
1636672200000|2021-11-11 23:10:00|29450.5|29435.5|29453|29438|29453|29438|29450.5|29435.5|2
1636672800000|2021-11-11 23:20:00|29455.5|29440.5|29475.5|29460.5|29478|29463|29455.5|29440.5|58
1636673100000|2021-11-11 23:25:00|29478|29463|29468|29453|29478|29463|29445.5|29430.5|96
1636673400000|2021-11-11 23:30:00|29470.5|29455.5|29451.5|29444.5|29470.5|29457|29434|29427|7364
1636673700000|2021-11-11 23:35:00|29456.5|29449.5|29461.5|29454.5|29466.5|29459.5|29454|29447|135
1636674000000|2021-11-11 23:40:00|29464|29457|29451.5|29444.5|29481.5|29474.5|29451.5|29444.5|291
1636674300000|2021-11-11 23:45:00|29449|29442|29421.5|29414.5|29451.5|29444.5|29406.5|29399.5|638
1636674600000|2021-11-11 23:50:00|29424|29417|29396.5|29389.5|29441.5|29434.5|29391.5|29384.5|215
1636674900000|2021-11-11 23:55:00|29394|29387|29436.5|29429.5|29451.5|29444.5|29374|29367|538
1636675200000|2021-11-12 00:00:00|29419|29412|29526.5|29519.5|29571.5|29564.5|29406.5|29399.5|3581
1636675500000|2021-11-12 00:05:00|29529|29522|29566.5|29559.5|29586.5|29579.5|29526.5|29519.5|1800
1636675800000|2021-11-12 00:10:00|29571.5|29564.5|29544|29537|29576.5|29569.5|29531.5|29524.5|1042
1636676100000|2021-11-12 00:15:00|29546.5|29539.5|29569|29562|29576.5|29569.5|29534|29527|1071
1636676400000|2021-11-12 00:20:00|29566.5|29559.5|29596.5|29589.5|29616.5|29609.5|29559|29552|918
1636676700000|2021-11-12 00:25:00|29599|29592|29629|29622|29631.5|29624.5|29581.5|29574.5|951
1636677000000|2021-11-12 00:30:00|29631.5|29624.5|29621.5|29614.5|29661.5|29654.5|29616.5|29609.5|945
1636677300000|2021-11-12 00:35:00|29624|29617|29641.5|29634.5|29666.5|29659.5|29621.5|29614.5|645
1636677600000|2021-11-12 00:40:00|29644|29637|29629|29622|29651.5|29644.5|29626.5|29619.5|272
1636677900000|2021-11-12 00:45:00|29631.5|29624.5|29621.5|29614.5|29636.5|29629.5|29596.5|29589.5|383
1636678200000|2021-11-12 00:50:00|29624|29617|29591.5|29584.5|29636.5|29629.5|29586.5|29579.5|290
1636678500000|2021-11-12 00:55:00|29586.5|29579.5|29579|29572|29601.5|29594.5|29566.5|29559.5|309
1636678800000|2021-11-12 01:00:00|29576.5|29569.5|29526.5|29519.5|29581.5|29574.5|29526.5|29519.5|657
1636679100000|2021-11-12 01:05:00|29524|29517|29546.5|29539.5|29551.5|29544.5|29524|29517|443
1636679400000|2021-11-12 01:10:00|29549|29542|29546.5|29539.5|29551.5|29544.5|29536.5|29529.5|294
1636679700000|2021-11-12 01:15:00|29541.5|29534.5|29541.5|29534.5|29566.5|29559.5|29536.5|29529.5|430
1636680000000|2021-11-12 01:20:00|29539|29532|29544|29537|29551.5|29544.5|29536.5|29529.5|262
1636680300000|2021-11-12 01:25:00|29546.5|29539.5|29546.5|29539.5|29551.5|29544.5|29536.5|29529.5|224
1636680600000|2021-11-12 01:30:00|29544|29537|29571.5|29564.5|29571.5|29564.5|29536.5|29529.5|453
1636680900000|2021-11-12 01:35:00|29566.5|29559.5|29589|29582|29596.5|29589.5|29561.5|29554.5|485
1636681200000|2021-11-12 01:40:00|29591.5|29584.5|29626.1|29619.1|29636.1|29629.1|29586.5|29579.5|527
1636681500000|2021-11-12 01:45:00|29628.6|29621.6|29586.1|29579.1|29631.1|29624.1|29583.6|29576.6|409
1636681800000|2021-11-12 01:50:00|29591.1|29584.1|29616.1|29609.1|29618.6|29611.6|29586.1|29579.1|338
1636682100000|2021-11-12 01:55:00|29611.1|29604.1|29606.1|29599.1|29626.1|29619.1|29598.6|29591.6|248
1636682400000|2021-11-12 02:00:00|29603.6|29596.6|29576.1|29569.1|29616.1|29609.1|29573.6|29566.6|292
1636682700000|2021-11-12 02:05:00|29581.1|29574.1|29596.1|29589.1|29601.1|29594.1|29576.1|29569.1|187
1636683000000|2021-11-12 02:10:00|29598.6|29591.6|29606.1|29599.1|29621.1|29614.1|29596.1|29589.1|173
1636683300000|2021-11-12 02:15:00|29608.6|29601.6|29611.1|29604.1|29613.6|29606.6|29598.6|29591.6|181
1636683600000|2021-11-12 02:20:00|29608.6|29601.6|29626.1|29619.1|29631.1|29624.1|29608.6|29601.6|336
1636683900000|2021-11-12 02:25:00|29621.1|29614.1|29616.1|29609.1|29628.6|29621.6|29611.1|29604.1|282
1636684200000|2021-11-12 02:30:00|29613.6|29606.6|29581.1|29574.1|29613.6|29606.6|29581.1|29574.1|263
1636684500000|2021-11-12 02:35:00|29578.6|29571.6|29586.1|29579.1|29591.1|29584.1|29571.1|29564.1|127
1636684800000|2021-11-12 02:40:00|29591.1|29584.1|29581.1|29574.1|29591.1|29584.1|29576.1|29569.1|189
1636685100000|2021-11-12 02:45:00|29586.1|29579.1|29591.1|29584.1|29596.1|29589.1|29586.1|29579.1|89
1636685400000|2021-11-12 02:50:00|29596.1|29589.1|29591.1|29584.1|29601.1|29594.1|29591.1|29584.1|98
1636685700000|2021-11-12 02:55:00|29586.1|29579.1|29596.1|29589.1|29598.6|29591.6|29586.1|29579.1|86
1636686000000|2021-11-12 03:00:00|29601.1|29594.1|29596.1|29589.1|29601.1|29594.1|29591.1|29584.1|92
1636686300000|2021-11-12 03:05:00|29593.6|29586.6|29583.6|29576.6|29596.1|29589.1|29576.1|29569.1|118
1636686600000|2021-11-12 03:10:00|29586.1|29579.1|29578.6|29571.6|29586.1|29579.1|29576.1|29569.1|72
1636686900000|2021-11-12 03:15:00|29581.1|29574.1|29576.1|29569.1|29586.1|29579.1|29576.1|29569.1|71
1636687200000|2021-11-12 03:20:00|29578.6|29571.6|29581.1|29574.1|29586.1|29579.1|29576.1|29569.1|40
1636687500000|2021-11-12 03:25:00|29576.1|29569.1|29576.1|29569.1|29581.1|29574.1|29576.1|29569.1|119
1636687800000|2021-11-12 03:30:00|29578.6|29571.6|29598.6|29591.6|29606.1|29599.1|29563.6|29556.6|362
1636688100000|2021-11-12 03:35:00|29596.1|29589.1|29596.1|29589.1|29606.1|29599.1|29591.1|29584.1|175
1636688400000|2021-11-12 03:40:00|29593.6|29586.6|29586.1|29579.1|29596.1|29589.1|29581.1|29574.1|116
1636688700000|2021-11-12 03:45:00|29583.6|29576.6|29581.1|29574.1|29586.1|29579.1|29576.1|29569.1|82
1636689000000|2021-11-12 03:50:00|29586.1|29579.1|29576.1|29569.1|29591.1|29584.1|29576.1|29569.1|86
1636689300000|2021-11-12 03:55:00|29571.1|29564.1|29566.1|29559.1|29576.1|29569.1|29566.1|29559.1|115
1636689600000|2021-11-12 04:00:00|29568.6|29561.6|29566.1|29559.1|29571.1|29564.1|29566.1|29559.1|153
1636689900000|2021-11-12 04:05:00|29568.6|29561.6|29561.1|29554.1|29576.1|29569.1|29561.1|29554.1|214
1636690200000|2021-11-12 04:10:00|29566.1|29559.1|29576.1|29569.1|29576.1|29569.1|29566.1|29559.1|131
1636690500000|2021-11-12 04:15:00|29573.6|29566.6|29581.1|29574.1|29591.1|29584.1|29571.1|29564.1|168
1636690800000|2021-11-12 04:20:00|29576.1|29569.1|29586.1|29579.1|29586.1|29579.1|29576.1|29569.1|116
1636691100000|2021-11-12 04:25:00|29583.6|29576.6|29586.1|29579.1|29596.1|29589.1|29583.6|29576.6|131
1636691400000|2021-11-12 04:30:00|29581.1|29574.1|29571.1|29564.1|29586.1|29579.1|29571.1|29564.1|195
1636691700000|2021-11-12 04:35:00|29576.1|29569.1|29561.1|29554.1|29576.1|29569.1|29561.1|29554.1|140
1636692000000|2021-11-12 04:40:00|29566.1|29559.1|29571.1|29564.1|29571.1|29564.1|29556.1|29549.1|225
1636692300000|2021-11-12 04:45:00|29573.6|29566.6|29563.6|29556.6|29573.6|29566.6|29558.6|29551.6|147
1636692600000|2021-11-12 04:50:00|29566.1|29559.1|29556.1|29549.1|29566.1|29559.1|29556.1|29549.1|73
1636692900000|2021-11-12 04:55:00|29553.6|29546.6|29561.1|29554.1|29563.6|29556.6|29551.1|29544.1|163
1636693200000|2021-11-12 05:00:00|29563.6|29556.6|29571.1|29564.1|29571.1|29564.1|29561.1|29554.1|122
1636693500000|2021-11-12 05:05:00|29566.1|29559.1|29566.1|29559.1|29576.1|29569.1|29566.1|29559.1|176
1636693800000|2021-11-12 05:10:00|29571.1|29564.1|29568.6|29561.6|29573.6|29566.6|29558.6|29551.6|184
1636694100000|2021-11-12 05:15:00|29566.1|29559.1|29566.1|29559.1|29571.1|29564.1|29556.1|29549.1|187
1636694400000|2021-11-12 05:20:00|29571.1|29564.1|29581.1|29574.1|29586.1|29579.1|29566.1|29559.1|185
1636694700000|2021-11-12 05:25:00|29586.1|29579.1|29581.1|29574.1|29586.1|29579.1|29576.1|29569.1|188
1636695000000|2021-11-12 05:30:00|29576.1|29569.1|29586.1|29579.1|29586.1|29579.1|29568.6|29561.6|211
1636695300000|2021-11-12 05:35:00|29583.6|29576.6|29601.1|29594.1|29601.1|29594.1|29581.1|29574.1|297
1636695600000|2021-11-12 05:40:00|29598.6|29591.6|29621.1|29614.1|29621.1|29614.1|29598.6|29591.6|309
1636695900000|2021-11-12 05:45:00|29616.1|29609.1|29621.1|29614.1|29621.1|29614.1|29611.1|29604.1|357
1636696200000|2021-11-12 05:50:00|29616.1|29609.1|29613.6|29606.6|29626.1|29619.1|29611.1|29604.1|653
1636696500000|2021-11-12 05:55:00|29616.1|29609.1|29636.1|29629.1|29636.1|29629.1|29616.1|29609.1|1334
1636696800000|2021-11-12 06:00:00|29631.1|29624.1|29601.1|29594.1|29631.1|29624.1|29591.1|29584.1|2480
1636697100000|2021-11-12 06:05:00|29603.6|29596.6|29616.1|29609.1|29621.1|29614.1|29596.1|29589.1|840
1636697400000|2021-11-12 06:10:00|29613.6|29606.6|29606.1|29599.1|29636.1|29629.1|29606.1|29599.1|749
1636697700000|2021-11-12 06:15:00|29601.1|29594.1|29606.1|29599.1|29611.1|29604.1|29596.1|29589.1|233
1636698000000|2021-11-12 06:20:00|29603.6|29596.6|29601.1|29594.1|29606.1|29599.1|29596.1|29589.1|114
1636698300000|2021-11-12 06:25:00|29603.6|29596.6|29598.6|29591.6|29608.6|29601.6|29596.1|29589.1|68
1636698600000|2021-11-12 06:30:00|29601.1|29594.1|29621.1|29614.1|29631.1|29624.1|29601.1|29594.1|198
1636698900000|2021-11-12 06:35:00|29618.6|29611.6|29608.6|29601.6|29621.1|29614.1|29608.6|29601.6|91
1636699200000|2021-11-12 06:40:00|29606.1|29599.1|29601.1|29594.1|29606.1|29599.1|29596.1|29589.1|69
1636699500000|2021-11-12 06:45:00|29598.6|29591.6|29601.1|29594.1|29601.1|29594.1|29596.1|29589.1|6
1636699800000|2021-11-12 06:50:00|29596.1|29589.1|29596.1|29589.1|29596.1|29589.1|29588.6|29581.6|131
1636700100000|2021-11-12 06:55:00|29598.6|29591.6|29601.1|29594.1|29601.1|29594.1|29583.6|29576.6|43
1636700400000|2021-11-12 07:00:00|29603.6|29596.6|29603.6|29596.6|29606.1|29599.1|29596.1|29589.1|48
1636700700000|2021-11-12 07:05:00|29601.1|29594.1|29596.1|29589.1|29606.1|29599.1|29591.1|29584.1|66
1636701000000|2021-11-12 07:10:00|29598.6|29591.6|29608.6|29601.6|29611.1|29604.1|29593.6|29586.6|34
1636701300000|2021-11-12 07:15:00|29611.1|29604.1|29621.1|29614.1|29621.1|29614.1|29606.1|29599.1|56
1636701600000|2021-11-12 07:20:00|29618.6|29611.6|29626.1|29619.1|29626.1|29619.1|29616.1|29609.1|16
1636701900000|2021-11-12 07:25:00|29628.6|29621.6|29636.1|29629.1|29636.1|29629.1|29626.1|29619.1|109
1636702200000|2021-11-12 07:30:00|29633.6|29626.6|29611.1|29604.1|29636.1|29629.1|29606.1|29599.1|107
1636702500000|2021-11-12 07:35:00|29608.6|29601.6|29611.1|29604.1|29611.1|29604.1|29601.1|29594.1|156
1636702800000|2021-11-12 07:40:00|29613.6|29606.6|29621.1|29614.1|29623.6|29616.6|29608.6|29601.6|117
1636703100000|2021-11-12 07:45:00|29618.6|29611.6|29611.1|29604.1|29621.1|29614.1|29611.1|29604.1|19
1636703400000|2021-11-12 07:50:00|29613.6|29606.6|29601.1|29594.1|29616.1|29609.1|29591.1|29584.1|90
1636703700000|2021-11-12 07:55:00|29596.1|29589.1|29611.1|29604.1|29611.1|29604.1|29593.6|29586.6|58
1636704000000|2021-11-12 08:00:00|29606.1|29599.1|29631.1|29624.1|29631.1|29624.1|29606.1|29599.1|310
1636704300000|2021-11-12 08:05:00|29633.6|29626.6|29631.1|29624.1|29641.1|29634.1|29626.1|29619.1|220
1636704600000|2021-11-12 08:10:00|29636.1|29629.1|29616.1|29609.1|29641.1|29634.1|29613.6|29606.6|144
1636704900000|2021-11-12 08:15:00|29613.6|29606.6|29606.1|29599.1|29616.1|29609.1|29601.1|29594.1|345
1636705200000|2021-11-12 08:20:00|29603.6|29596.6|29611.1|29604.1|29616.1|29609.1|29596.1|29589.1|134
1636705500000|2021-11-12 08:25:00|29606.1|29599.1|29601.1|29594.1|29611.1|29604.1|29596.1|29589.1|73
1636705800000|2021-11-12 08:30:00|29598.6|29591.6|29588.6|29581.6|29601.1|29594.1|29573.6|29566.6|131
1636706100000|2021-11-12 08:35:00|29586.1|29579.1|29588.6|29581.6|29596.1|29589.1|29576.1|29569.1|295
1636706400000|2021-11-12 08:40:00|29591.1|29584.1|29581.1|29574.1|29591.1|29584.1|29576.1|29569.1|44
1636706700000|2021-11-12 08:45:00|29583.6|29576.6|29596.1|29589.1|29596.1|29589.1|29581.1|29574.1|96
1636707000000|2021-11-12 08:50:00|29593.6|29586.6|29611.1|29604.1|29621.1|29614.1|29591.1|29584.1|148
1636707300000|2021-11-12 08:55:00|29613.6|29606.6|29596.1|29589.1|29616.1|29609.1|29596.1|29589.1|65
1636707600000|2021-11-12 09:00:00|29601.1|29594.1|29596.1|29589.1|29611.1|29604.1|29596.1|29589.1|399
1636707900000|2021-11-12 09:05:00|29598.6|29591.6|29603.6|29596.6|29611.1|29604.1|29596.1|29589.1|158
1636708200000|2021-11-12 09:10:00|29601.1|29594.1|29601.1|29594.1|29606.1|29599.1|29596.1|29589.1|106
1636708500000|2021-11-12 09:15:00|29603.6|29596.6|29596.1|29589.1|29606.1|29599.1|29586.1|29579.1|96
1636708800000|2021-11-12 09:20:00|29598.6|29591.6|29601.1|29594.1|29606.1|29599.1|29596.1|29589.1|27
1636709100000|2021-11-12 09:25:00|29603.6|29596.6|29591.1|29584.1|29603.6|29596.6|29591.1|29584.1|34
1636709400000|2021-11-12 09:30:00|29593.6|29586.6|29598.6|29591.6|29601.1|29594.1|29586.1|29579.1|106
1636709700000|2021-11-12 09:35:00|29601.1|29594.1|29596.1|29589.1|29601.1|29594.1|29591.1|29584.1|38
1636710000000|2021-11-12 09:40:00|29598.6|29591.6|29596.1|29589.1|29601.1|29594.1|29593.6|29586.6|41
1636710300000|2021-11-12 09:45:00|29591.1|29584.1|29596.1|29589.1|29596.1|29589.1|29591.1|29584.1|31
1636710600000|2021-11-12 09:50:00|29593.6|29586.6|29601.1|29594.1|29606.1|29599.1|29591.1|29584.1|24
1636710900000|2021-11-12 09:55:00|29603.6|29596.6|29598.6|29591.6|29606.1|29599.1|29596.1|29589.1|22
1636711200000|2021-11-12 10:00:00|29596.1|29589.1|29606.1|29599.1|29611.1|29604.1|29596.1|29589.1|54
1636711500000|2021-11-12 10:05:00|29608.6|29601.6|29611.1|29604.1|29618.6|29611.6|29603.6|29596.6|115
1636711800000|2021-11-12 10:10:00|29613.6|29606.6|29606.1|29599.1|29616.1|29609.1|29606.1|29599.1|51
1636712100000|2021-11-12 10:15:00|29601.1|29594.1|29611.1|29604.1|29611.1|29604.1|29601.1|29594.1|14
1636712400000|2021-11-12 10:20:00|29606.1|29599.1|29606.1|29599.1|29611.1|29604.1|29606.1|29599.1|38
1636712700000|2021-11-12 10:25:00|29603.6|29596.6|29598.6|29591.6|29606.1|29599.1|29596.1|29589.1|178
1636713000000|2021-11-12 10:30:00|29601.1|29594.1|29606.1|29599.1|29606.1|29599.1|29596.1|29589.1|65
1636713300000|2021-11-12 10:35:00|29603.6|29596.6|29601.1|29594.1|29611.1|29604.1|29601.1|29594.1|23
1636713600000|2021-11-12 10:40:00|29596.1|29589.1|29606.1|29599.1|29608.6|29601.6|29596.1|29589.1|20
1636713900000|2021-11-12 10:45:00|29603.6|29596.6|29601.1|29594.1|29606.1|29599.1|29601.1|29594.1|22
1636714200000|2021-11-12 10:50:00|29603.6|29596.6|29621.1|29614.1|29623.6|29616.6|29601.1|29594.1|149
1636714500000|2021-11-12 10:55:00|29623.6|29616.6|29611.1|29604.1|29623.6|29616.6|29611.1|29604.1|94
1636714800000|2021-11-12 11:00:00|29613.6|29606.6|29611.1|29604.1|29616.1|29609.1|29606.1|29599.1|31
1636715100000|2021-11-12 11:05:00|29606.1|29599.1|29606.1|29599.1|29611.1|29604.1|29601.1|29594.1|22
1636715400000|2021-11-12 11:10:00|29608.6|29601.6|29606.1|29599.1|29613.6|29606.6|29606.1|29599.1|12
1636715700000|2021-11-12 11:15:00|29608.6|29601.6|29611.1|29604.1|29611.1|29604.1|29606.1|29599.1|19
1636716000000|2021-11-12 11:20:00|29613.6|29606.6|29616.1|29609.1|29618.6|29611.6|29611.1|29604.1|35
1636716300000|2021-11-12 11:25:00|29613.6|29606.6|29611.1|29604.1|29616.1|29609.1|29611.1|29604.1|15
1636716600000|2021-11-12 11:30:00|29608.6|29601.6|29606.1|29599.1|29611.1|29604.1|29606.1|29599.1|38
1636716900000|2021-11-12 11:35:00|29611.1|29604.1|29611.1|29604.1|29611.1|29604.1|29606.1|29599.1|46
1636717200000|2021-11-12 11:40:00|29613.6|29606.6|29606.1|29599.1|29616.1|29609.1|29606.1|29599.1|30
1636717500000|2021-11-12 11:45:00|29611.1|29604.1|29611.1|29604.1|29616.1|29609.1|29606.1|29599.1|39
1636717800000|2021-11-12 11:50:00|29613.6|29606.6|29611.1|29604.1|29616.1|29609.1|29611.1|29604.1|3
1636718100000|2021-11-12 11:55:00|29613.6|29606.6|29616.1|29609.1|29621.1|29614.1|29613.6|29606.6|9
1636718400000|2021-11-12 12:00:00|29618.6|29611.6|29611.1|29604.1|29621.1|29614.1|29606.1|29599.1|59
1636718700000|2021-11-12 12:05:00|29608.6|29601.6|29608.6|29601.6|29611.1|29604.1|29606.1|29599.1|55
1636719000000|2021-11-12 12:10:00|29611.1|29604.1|29606.1|29599.1|29613.6|29606.6|29606.1|29599.1|9
1636719300000|2021-11-12 12:15:00|29608.6|29601.6|29611.1|29604.1|29611.1|29604.1|29603.6|29596.6|29
1636719600000|2021-11-12 12:20:00|29608.6|29601.6|29611.1|29604.1|29611.1|29604.1|29606.1|29599.1|20
1636719900000|2021-11-12 12:25:00|29608.6|29601.6|29606.1|29599.1|29611.1|29604.1|29603.6|29596.6|14
1636720200000|2021-11-12 12:30:00|29601.1|29594.1|29598.6|29591.6|29601.1|29594.1|29596.1|29589.1|47
1636720500000|2021-11-12 12:35:00|29601.1|29594.1|29601.1|29594.1|29603.6|29596.6|29593.6|29586.6|110
1636720800000|2021-11-12 12:40:00|29603.6|29596.6|29606.1|29599.1|29611.1|29604.1|29601.1|29594.1|41
1636721100000|2021-11-12 12:45:00|29603.6|29596.6|29601.1|29594.1|29606.1|29599.1|29601.1|29594.1|51
1636721400000|2021-11-12 12:50:00|29596.1|29589.1|29591.1|29584.1|29601.1|29594.1|29591.1|29584.1|51
1636721700000|2021-11-12 12:55:00|29596.1|29589.1|29591.1|29584.1|29596.1|29589.1|29591.1|29584.1|51
1636722000000|2021-11-12 13:00:00|29593.6|29586.6|29591.1|29584.1|29596.1|29589.1|29591.1|29584.1|88
1636722300000|2021-11-12 13:05:00|29588.6|29581.6|29591.1|29584.1|29591.1|29584.1|29586.1|29579.1|38
1636722600000|2021-11-12 13:10:00|29588.6|29581.6|29591.1|29584.1|29596.1|29589.1|29586.1|29579.1|48
1636722900000|2021-11-12 13:15:00|29593.6|29586.6|29596.1|29589.1|29601.1|29594.1|29591.1|29584.1|31
1636723200000|2021-11-12 13:20:00|29598.6|29591.6|29598.6|29591.6|29601.1|29594.1|29596.1|29589.1|27
1636723500000|2021-11-12 13:25:00|29601.1|29594.1|29606.1|29599.1|29606.1|29599.1|29596.1|29589.1|11
1636723800000|2021-11-12 13:30:00|29601.1|29594.1|29601.1|29594.1|29603.6|29596.6|29596.1|29589.1|30
1636724100000|2021-11-12 13:35:00|29603.6|29596.6|29596.1|29589.1|29606.1|29599.1|29596.1|29589.1|37
1636724400000|2021-11-12 13:40:00|29601.1|29594.1|29596.1|29589.1|29601.1|29594.1|29596.1|29589.1|35
1636724700000|2021-11-12 13:45:00|29601.1|29594.1|29601.1|29594.1|29601.1|29594.1|29596.1|29589.1|20
1636725000000|2021-11-12 13:50:00|29606.1|29599.1|29601.1|29594.1|29606.1|29599.1|29601.1|29594.1|66
1636725300000|2021-11-12 13:55:00|29596.1|29589.1|29601.1|29594.1|29601.1|29594.1|29596.1|29589.1|25
1636725600000|2021-11-12 14:00:00|29606.1|29599.1|29601.1|29594.1|29606.1|29599.1|29601.1|29594.1|37
1636725900000|2021-11-12 14:05:00|29603.6|29596.6|29606.1|29599.1|29611.1|29604.1|29601.1|29594.1|112
1636726200000|2021-11-12 14:10:00|29611.1|29604.1|29611.1|29604.1|29616.1|29609.1|29611.1|29604.1|205
1636726500000|2021-11-12 14:15:00|29606.1|29599.1|29611.1|29604.1|29611.1|29604.1|29606.1|29599.1|115
1636726800000|2021-11-12 14:20:00|29606.1|29599.1|29606.1|29599.1|29611.1|29604.1|29606.1|29599.1|18
1636727100000|2021-11-12 14:25:00|29608.6|29601.6|29601.1|29594.1|29611.1|29604.1|29601.1|29594.1|79
1636727400000|2021-11-12 14:30:00|29596.1|29589.1|29611.1|29604.1|29616.1|29609.1|29586.1|29579.1|476
1636727700000|2021-11-12 14:35:00|29606.1|29599.1|29596.1|29589.1|29616.1|29609.1|29591.1|29584.1|443
1636728000000|2021-11-12 14:40:00|29601.1|29594.1|29601.1|29594.1|29606.1|29599.1|29596.1|29589.1|90
1636728300000|2021-11-12 14:45:00|29603.6|29596.6|29596.1|29589.1|29611.1|29604.1|29596.1|29589.1|139
1636728600000|2021-11-12 14:50:00|29598.6|29591.6|29603.6|29596.6|29606.1|29599.1|29596.1|29589.1|52
1636728900000|2021-11-12 14:55:00|29601.1|29594.1|29606.1|29599.1|29616.1|29609.1|29601.1|29594.1|54
1636729200000|2021-11-12 15:00:00|29603.6|29596.6|29586.1|29579.1|29606.1|29599.1|29576.1|29569.1|282
1636729500000|2021-11-12 15:05:00|29581.1|29574.1|29606.1|29599.1|29616.1|29609.1|29576.1|29569.1|202
1636729800000|2021-11-12 15:10:00|29603.6|29596.6|29606.1|29599.1|29611.1|29604.1|29596.1|29589.1|82
1636730100000|2021-11-12 15:15:00|29601.1|29594.1|29606.1|29599.1|29611.1|29604.1|29596.1|29589.1|93
1636730400000|2021-11-12 15:20:00|29603.6|29596.6|29611.1|29604.1|29611.1|29604.1|29596.1|29589.1|98
1636730700000|2021-11-12 15:25:00|29608.6|29601.6|29601.1|29594.1|29611.1|29604.1|29591.1|29584.1|88
1636731000000|2021-11-12 15:30:00|29603.6|29596.6|29596.1|29589.1|29611.1|29604.1|29591.1|29584.1|132
1636731300000|2021-11-12 15:35:00|29598.6|29591.6|29601.1|29594.1|29611.1|29604.1|29596.1|29589.1|261
1636731600000|2021-11-12 15:40:00|29603.6|29596.6|29606.1|29599.1|29611.1|29604.1|29596.1|29589.1|163
1636731900000|2021-11-12 15:45:00|29603.6|29596.6|29611.1|29604.1|29616.1|29609.1|29601.1|29594.1|122
1636732200000|2021-11-12 15:50:00|29616.1|29609.1|29611.1|29604.1|29621.1|29614.1|29606.1|29599.1|109
1636732500000|2021-11-12 15:55:00|29613.6|29606.6|29633.6|29626.6|29636.1|29629.1|29611.1|29604.1|97
1636732800000|2021-11-12 16:00:00|29636.1|29629.1|29666.1|29659.1|29676.1|29669.1|29631.1|29624.1|533
1636733100000|2021-11-12 16:05:00|29668.6|29661.6|29661.1|29654.1|29668.6|29661.6|29651.1|29644.1|174
1636733400000|2021-11-12 16:10:00|29658.6|29651.6|29666.1|29659.1|29666.1|29659.1|29651.1|29644.1|108
1636733700000|2021-11-12 16:15:00|29668.6|29661.6|29691.1|29684.1|29691.1|29684.1|29668.6|29661.6|215
1636734000000|2021-11-12 16:20:00|29688.6|29681.6|29701.1|29694.1|29701.1|29694.1|29681.1|29674.1|286
1636734300000|2021-11-12 16:25:00|29698.6|29691.6|29691.1|29684.1|29698.6|29691.6|29681.1|29674.1|110
1636734600000|2021-11-12 16:30:00|29693.6|29686.6|29696.1|29689.1|29696.1|29689.1|29686.1|29679.1|145
1636734900000|2021-11-12 16:35:00|29698.6|29691.6|29691.1|29684.1|29706.1|29699.1|29686.1|29679.1|137
1636735200000|2021-11-12 16:40:00|29693.6|29686.6|29691.1|29684.1|29701.1|29694.1|29691.1|29684.1|186
1636735500000|2021-11-12 16:45:00|29696.1|29689.1|29688.6|29681.6|29696.1|29689.1|29681.1|29674.1|176
1636735800000|2021-11-12 16:50:00|29686.1|29679.1|29711.1|29704.1|29716.1|29709.1|29686.1|29679.1|80
1636736100000|2021-11-12 16:55:00|29708.6|29701.6|29706.1|29699.1|29716.1|29709.1|29706.1|29699.1|121
1636736400000|2021-11-12 17:00:00|29711.1|29704.1|29706.1|29699.1|29716.1|29709.1|29706.1|29699.1|105
1636736700000|2021-11-12 17:05:00|29708.6|29701.6|29696.1|29689.1|29711.1|29704.1|29696.1|29689.1|82
1636737000000|2021-11-12 17:10:00|29701.1|29694.1|29716.1|29709.1|29716.1|29709.1|29701.1|29694.1|105
1636737300000|2021-11-12 17:15:00|29713.6|29706.6|29716.1|29709.1|29726.1|29719.1|29706.1|29699.1|93
1636737600000|2021-11-12 17:20:00|29718.6|29711.6|29711.1|29704.1|29721.1|29714.1|29711.1|29704.1|31
1636737900000|2021-11-12 17:25:00|29713.6|29706.6|29716.1|29709.1|29716.1|29709.1|29701.1|29694.1|74
1636738200000|2021-11-12 17:30:00|29713.6|29706.6|29711.1|29704.1|29718.6|29711.6|29706.1|29699.1|44
1636738500000|2021-11-12 17:35:00|29713.6|29706.6|29706.1|29699.1|29716.1|29709.1|29706.1|29699.1|45
1636738800000|2021-11-12 17:40:00|29701.1|29694.1|29696.1|29689.1|29706.1|29699.1|29696.1|29689.1|48
1636739100000|2021-11-12 17:45:00|29698.6|29691.6|29696.1|29689.1|29701.1|29694.1|29691.1|29684.1|44
1636739400000|2021-11-12 17:50:00|29693.6|29686.6|29701.1|29694.1|29701.1|29694.1|29691.1|29684.1|148
1636739700000|2021-11-12 17:55:00|29698.6|29691.6|29696.1|29689.1|29706.1|29699.1|29691.1|29684.1|104
1636740000000|2021-11-12 18:00:00|29698.6|29691.6|29686.1|29679.1|29701.1|29694.1|29681.1|29674.1|130
1636740300000|2021-11-12 18:05:00|29688.6|29681.6|29683.6|29676.6|29691.1|29684.1|29678.6|29671.6|21
1636740600000|2021-11-12 18:10:00|29681.1|29674.1|29686.1|29679.1|29691.1|29684.1|29681.1|29674.1|6
1636740900000|2021-11-12 18:15:00|29688.6|29681.6|29686.1|29679.1|29691.1|29684.1|29676.1|29669.1|176
1636741200000|2021-11-12 18:20:00|29688.6|29681.6|29681.1|29674.1|29688.6|29681.6|29678.6|29671.6|118
1636741500000|2021-11-12 18:25:00|29686.1|29679.1|29681.1|29674.1|29686.1|29679.1|29676.1|29669.1|72
1636741800000|2021-11-12 18:30:00|29683.6|29676.6|29701.1|29694.1|29701.1|29694.1|29681.1|29674.1|86
1636742100000|2021-11-12 18:35:00|29698.6|29691.6|29696.1|29689.1|29698.6|29691.6|29691.1|29684.1|23
1636742400000|2021-11-12 18:40:00|29693.6|29686.6|29691.1|29684.1|29696.1|29689.1|29686.1|29679.1|39
1636742700000|2021-11-12 18:45:00|29688.6|29681.6|29681.1|29674.1|29691.1|29684.1|29681.1|29674.1|62
1636743000000|2021-11-12 18:50:00|29676.1|29669.1|29686.1|29679.1|29686.1|29679.1|29676.1|29669.1|40
1636743300000|2021-11-12 18:55:00|29691.1|29684.1|29691.1|29684.1|29696.1|29689.1|29691.1|29684.1|22
1636743600000|2021-11-12 19:00:00|29696.1|29689.1|29686.1|29679.1|29696.1|29689.1|29686.1|29679.1|43
1636743900000|2021-11-12 19:05:00|29681.1|29674.1|29691.1|29684.1|29691.1|29684.1|29681.1|29674.1|32
1636744200000|2021-11-12 19:10:00|29696.1|29689.1|29696.1|29689.1|29698.6|29691.6|29693.6|29686.6|35
1636744500000|2021-11-12 19:15:00|29698.6|29691.6|29706.1|29699.1|29706.1|29699.1|29696.1|29689.1|49
1636744800000|2021-11-12 19:20:00|29703.6|29696.6|29706.1|29699.1|29706.1|29699.1|29701.1|29694.1|47
1636745100000|2021-11-12 19:25:00|29703.6|29696.6|29691.1|29684.1|29706.1|29699.1|29691.1|29684.1|32
1636745400000|2021-11-12 19:30:00|29688.6|29681.6|29686.1|29679.1|29696.1|29689.1|29681.1|29674.1|64
1636745700000|2021-11-12 19:35:00|29683.6|29676.6|29686.1|29679.1|29686.1|29679.1|29681.1|29674.1|54
1636746000000|2021-11-12 19:40:00|29691.1|29684.1|29691.1|29684.1|29696.1|29689.1|29686.1|29679.1|68
1636746300000|2021-11-12 19:45:00|29696.1|29689.1|29706.1|29699.1|29708.6|29701.6|29696.1|29689.1|41
1636746600000|2021-11-12 19:50:00|29708.6|29701.6|29703.6|29696.6|29708.6|29701.6|29701.1|29694.1|59
1636746900000|2021-11-12 19:55:00|29701.1|29694.1|29708.6|29701.6|29711.1|29704.1|29701.1|29694.1|35
1636747200000|2021-11-12 20:00:00|29711.1|29704.1|29701.1|29694.1|29716.1|29709.1|29696.1|29689.1|145
1636747500000|2021-11-12 20:05:00|29706.1|29699.1|29701.1|29694.1|29706.1|29699.1|29696.1|29689.1|70
1636747800000|2021-11-12 20:10:00|29706.1|29699.1|29711.1|29704.1|29711.1|29704.1|29706.1|29699.1|28
1636748100000|2021-11-12 20:15:00|29716.1|29709.1|29706.1|29699.1|29716.1|29709.1|29706.1|29699.1|75
1636748400000|2021-11-12 20:20:00|29708.6|29701.6|29706.1|29699.1|29711.1|29704.1|29706.1|29699.1|22
1636748700000|2021-11-12 20:25:00|29703.6|29696.6|29706.1|29699.1|29711.1|29704.1|29701.1|29694.1|97
1636749000000|2021-11-12 20:30:00|29708.6|29701.6|29721.1|29714.1|29721.1|29714.1|29706.1|29699.1|58
1636749300000|2021-11-12 20:35:00|29726.1|29719.1|29716.1|29709.1|29726.1|29719.1|29716.1|29709.1|84
1636749600000|2021-11-12 20:40:00|29711.1|29704.1|29711.1|29704.1|29716.1|29709.1|29711.1|29704.1|27
1636749900000|2021-11-12 20:45:00|29706.1|29699.1|29711.1|29704.1|29716.1|29709.1|29706.1|29699.1|222
1636750200000|2021-11-12 20:50:00|29716.1|29709.1|29716.1|29709.1|29726.1|29719.1|29711.1|29704.1|122
1636750500000|2021-11-12 20:55:00|29713.6|29706.6|29711.1|29704.1|29726.1|29719.1|29706.1|29699.1|450
1636750800000|2021-11-12 21:00:00|29716.1|29709.1|29751.1|29744.1|29751.1|29744.1|29713.6|29706.6|110
1636751100000|2021-11-12 21:05:00|29748.6|29741.6|29756.1|29749.1|29758.6|29751.6|29746.1|29739.1|15
1636751400000|2021-11-12 21:10:00|29761.1|29754.1|29748.6|29741.6|29761.1|29754.1|29748.6|29741.6|58
1636751700000|2021-11-12 21:15:00|29752.6|29737.6|29752.6|29737.6|29752.6|29737.6|29747.6|29732.6|10
1636752300000|2021-11-12 21:25:00|29750.1|29735.1|29750.1|29735.1|29750.1|29735.1|29750.1|29735.1|0
1636752600000|2021-11-12 21:30:00|||||||||1
1636752900000|2021-11-12 21:35:00|29747.6|29732.6|29747.6|29732.6|29747.6|29732.6|29745.1|29730.1|9
1636753200000|2021-11-12 21:40:00|||||||||2
1636753500000|2021-11-12 21:45:00|29750.1|29735.1|29757.6|29742.6|29760.1|29745.1|29750.1|29735.1|20
1636753800000|2021-11-12 21:50:00|29752.6|29737.6|29760.1|29745.1|29762.6|29747.6|29750.1|29735.1|19
1636754100000|2021-11-12 21:55:00|29757.6|29742.6|29760.1|29745.1|29762.6|29747.6|29755.1|29740.1|18
1636930800000|2021-11-14 23:00:00|29782.6|29767.6|29757.6|29742.6|29782.6|29767.6|29755.1|29740.1|13
1636931100000|2021-11-14 23:05:00|29760.1|29745.1|29772.6|29757.6|29772.6|29757.6|29760.1|29745.1|26
1636931400000|2021-11-14 23:10:00|29775.1|29760.1|29785.1|29770.1|29792.6|29777.6|29775.1|29760.1|29
1636931700000|2021-11-14 23:15:00|29792.6|29777.6|29800.1|29785.1|29805.1|29790.1|29785.1|29770.1|44
1636932000000|2021-11-14 23:20:00|29795.1|29780.1|29792.6|29777.6|29800.1|29785.1|29787.6|29772.6|18
1636932300000|2021-11-14 23:25:00|29790.1|29775.1|29797.6|29782.6|29805.1|29790.1|29787.6|29772.6|63
1636932600000|2021-11-14 23:30:00|29800.1|29785.1|29787.5|29757.5|29800.1|29785.1|29784.9|29754.9|160
1636932900000|2021-11-14 23:35:00|29787.6|29757.6|29786.3|29756.3|29788.7|29758.7|29782.8|29752.8|75
1636933200000|2021-11-14 23:40:00|29785.2|29755.2|29782.5|29752.5|29785.8|29755.8|29781.4|29751.4|78
1636933500000|2021-11-14 23:45:00|29781.4|29751.4|29785.2|29755.2|29789|29759|29780.5|29750.5|207
1636933800000|2021-11-14 23:50:00|29767|29737|29801.1|29794.1|29808.6|29801.6|29741.8|29711.8|104
1636934100000|2021-11-14 23:55:00|29798.6|29791.6|29786.1|29779.1|29808.6|29801.6|29773.6|29766.6|8826
1636934400000|2021-11-15 00:00:00|29783.6|29776.6|29776.1|29769.1|29826.1|29819.1|29766.1|29759.1|1707
1636934700000|2021-11-15 00:05:00|29778.6|29771.6|29813.6|29806.6|29821.1|29814.1|29768.6|29761.6|716
1636935000000|2021-11-15 00:10:00|29811.1|29804.1|29838.6|29831.6|29851.1|29844.1|29811.1|29804.1|786
1636935300000|2021-11-15 00:15:00|29836.1|29829.1|29776.1|29769.1|29846.1|29839.1|29756.1|29749.1|1057
1636935600000|2021-11-15 00:20:00|29778.6|29771.6|29791.1|29784.1|29801.1|29794.1|29776.1|29769.1|299
1636935900000|2021-11-15 00:25:00|29788.6|29781.6|29796.1|29789.1|29808.6|29801.6|29786.1|29779.1|223
1636936200000|2021-11-15 00:30:00|29801.1|29794.1|29796.1|29789.1|29818.6|29811.6|29786.1|29779.1|266
1636936500000|2021-11-15 00:35:00|29798.6|29791.6|29796.1|29789.1|29811.1|29804.1|29786.1|29779.1|287
1636936800000|2021-11-15 00:40:00|29801.1|29794.1|29801.1|29794.1|29811.1|29804.1|29786.1|29779.1|295
1636937100000|2021-11-15 00:45:00|29803.6|29796.6|29791.1|29784.1|29811.1|29804.1|29786.1|29779.1|212
1636937400000|2021-11-15 00:50:00|29788.6|29781.6|29776.1|29769.1|29791.1|29784.1|29776.1|29769.1|123
1636937700000|2021-11-15 00:55:00|29781.1|29774.1|29781.1|29774.1|29783.6|29776.6|29756.1|29749.1|225
1636938000000|2021-11-15 01:00:00|29778.6|29771.6|29766.1|29759.1|29781.1|29774.1|29761.1|29754.1|248
1636938300000|2021-11-15 01:05:00|29768.6|29761.6|29766.1|29759.1|29776.1|29769.1|29761.1|29754.1|152
1636938600000|2021-11-15 01:10:00|29768.6|29761.6|29748.6|29741.6|29776.1|29769.1|29743.6|29736.6|305
1636938900000|2021-11-15 01:15:00|29751.1|29744.1|29766.1|29759.1|29768.6|29761.6|29736.1|29729.1|238
1636939200000|2021-11-15 01:20:00|29768.6|29761.6|29786.1|29779.1|29786.1|29779.1|29761.1|29754.1|172
1636939500000|2021-11-15 01:25:00|29783.6|29776.6|29783.6|29776.6|29786.1|29779.1|29776.1|29769.1|92
1636939800000|2021-11-15 01:30:00|29781.1|29774.1|29766.1|29759.1|29783.6|29776.6|29766.1|29759.1|162
1636940100000|2021-11-15 01:35:00|29768.6|29761.6|29756.1|29749.1|29771.1|29764.1|29746.1|29739.1|151
1636940400000|2021-11-15 01:40:00|29761.1|29754.1|29756.1|29749.1|29776.1|29769.1|29756.1|29749.1|147
1636940700000|2021-11-15 01:45:00|29758.6|29751.6|29746.1|29739.1|29766.1|29759.1|29746.1|29739.1|156
1636941000000|2021-11-15 01:50:00|29748.6|29741.6|29746.1|29739.1|29763.6|29756.6|29746.1|29739.1|368
1636941300000|2021-11-15 01:55:00|29748.6|29741.6|29738.6|29731.6|29756.1|29749.1|29731.1|29724.1|294
1636941600000|2021-11-15 02:00:00|29741.1|29734.1|29738.6|29731.6|29751.1|29744.1|29723.6|29716.6|289
1636941900000|2021-11-15 02:05:00|29736.1|29729.1|29731.1|29724.1|29746.1|29739.1|29726.1|29719.1|228
1636942200000|2021-11-15 02:10:00|29733.6|29726.6|29751.1|29744.1|29756.1|29749.1|29731.1|29724.1|297
1636942500000|2021-11-15 02:15:00|29753.6|29746.6|29746.1|29739.1|29756.1|29749.1|29736.1|29729.1|216
1636942800000|2021-11-15 02:20:00|29743.6|29736.6|29760.6|29753.6|29760.6|29753.6|29741.1|29734.1|68
1636943100000|2021-11-15 02:25:00|29758.1|29751.1|29750.6|29743.6|29760.6|29753.6|29740.6|29733.6|107
1636943400000|2021-11-15 02:30:00|29753.1|29746.1|29725.6|29718.6|29753.1|29746.1|29705.6|29698.6|272
1636943700000|2021-11-15 02:35:00|29735.6|29728.6|29725.6|29718.6|29738.1|29731.1|29723.1|29716.1|98
1636944000000|2021-11-15 02:40:00|29728.1|29721.1|29740.6|29733.6|29740.6|29733.6|29723.1|29716.1|29
1636944300000|2021-11-15 02:45:00|29745.6|29738.6|29760.6|29753.6|29760.6|29753.6|29745.6|29738.6|85
1636944600000|2021-11-15 02:50:00|29755.6|29748.6|29743.1|29736.1|29760.6|29753.6|29743.1|29736.1|61
1636944900000|2021-11-15 02:55:00|29745.6|29738.6|29740.6|29733.6|29750.6|29743.6|29740.6|29733.6|59
1636945200000|2021-11-15 03:00:00|29738.1|29731.1|29710.6|29703.6|29740.6|29733.6|29710.6|29703.6|196
1636945500000|2021-11-15 03:05:00|29713.1|29706.1|29730.6|29723.6|29740.6|29733.6|29710.6|29703.6|119
1636945800000|2021-11-15 03:10:00|29745.6|29738.6|29740.6|29733.6|29750.6|29743.6|29735.6|29728.6|210
1636946100000|2021-11-15 03:15:00|29738.1|29731.1|29715.6|29708.6|29740.6|29733.6|29710.6|29703.6|150
1636946400000|2021-11-15 03:20:00|29720.6|29713.6|29705.6|29698.6|29725.6|29718.6|29705.6|29698.6|111
1636946700000|2021-11-15 03:25:00|29708.1|29701.1|29710.6|29703.6|29713.1|29706.1|29705.6|29698.6|113
1636947000000|2021-11-15 03:30:00|29715.6|29708.6|29735.6|29728.6|29740.6|29733.6|29713.1|29706.1|269
1636947300000|2021-11-15 03:35:00|29738.1|29731.1|29745.6|29738.6|29750.6|29743.6|29723.1|29716.1|186
1636947600000|2021-11-15 03:40:00|29743.1|29736.1|29740.6|29733.6|29745.6|29738.6|29735.6|29728.6|151
1636947900000|2021-11-15 03:45:00|29738.1|29731.1|29760.6|29753.6|29760.6|29753.6|29735.6|29728.6|206
1636948200000|2021-11-15 03:50:00|29755.6|29748.6|29745.6|29738.6|29760.6|29753.6|29740.6|29733.6|157
1636948500000|2021-11-15 03:55:00|29748.1|29741.1|29735.6|29728.6|29750.6|29743.6|29735.6|29728.6|168
1636948800000|2021-11-15 04:00:00|29733.1|29726.1|29735.6|29728.6|29740.6|29733.6|29733.1|29726.1|97
1636949100000|2021-11-15 04:05:00|29740.6|29733.6|29740.6|29733.6|29740.6|29733.6|29735.6|29728.6|91
1636949400000|2021-11-15 04:10:00|29745.6|29738.6|29750.6|29743.6|29755.6|29748.6|29745.6|29738.6|118
1636949700000|2021-11-15 04:15:00|29748.1|29741.1|29750.6|29743.6|29750.6|29743.6|29745.6|29738.6|46
1636950000000|2021-11-15 04:20:00|29753.1|29746.1|29740.6|29733.6|29753.1|29746.1|29730.6|29723.6|104
1636950300000|2021-11-15 04:25:00|29735.6|29728.6|29735.6|29728.6|29740.6|29733.6|29730.6|29723.6|119
1636950600000|2021-11-15 04:30:00|29733.1|29726.1|29760.6|29753.6|29760.6|29753.6|29733.1|29726.1|132
1636950900000|2021-11-15 04:35:00|29755.6|29748.6|29735.6|29728.6|29755.6|29748.6|29735.6|29728.6|167
1636951200000|2021-11-15 04:40:00|29740.6|29733.6|29735.6|29728.6|29740.6|29733.6|29735.6|29728.6|85
1636951500000|2021-11-15 04:45:00|29730.6|29723.6|29725.6|29718.6|29740.6|29733.6|29725.6|29718.6|121
1636951800000|2021-11-15 04:50:00|29728.1|29721.1|29740.6|29733.6|29745.6|29738.6|29728.1|29721.1|87
1636952100000|2021-11-15 04:55:00|29745.6|29738.6|29745.6|29738.6|29750.6|29743.6|29738.1|29731.1|83
1636952400000|2021-11-15 05:00:00|29748.1|29741.1|29760.6|29753.6|29760.6|29753.6|29748.1|29741.1|146
1636952700000|2021-11-15 05:05:00|29755.6|29748.6|29765.6|29758.6|29775.6|29768.6|29755.6|29748.6|245
1636953000000|2021-11-15 05:10:00|29768.1|29761.1|29760.6|29753.6|29775.6|29768.6|29760.6|29753.6|145
1636953300000|2021-11-15 05:15:00|29758.1|29751.1|29765.6|29758.6|29768.1|29761.1|29755.6|29748.6|131
1636953600000|2021-11-15 05:20:00|29768.1|29761.1|29770.6|29763.6|29775.6|29768.6|29763.1|29756.1|92
1636953900000|2021-11-15 05:25:00|29773.1|29766.1|29765.6|29758.6|29775.6|29768.6|29760.6|29753.6|151
1636954200000|2021-11-15 05:30:00|29768.1|29761.1|29773.1|29766.1|29775.6|29768.6|29760.6|29753.6|201
1636954500000|2021-11-15 05:35:00|29770.6|29763.6|29765.6|29758.6|29775.6|29768.6|29760.6|29753.6|223
1636954800000|2021-11-15 05:40:00|29770.6|29763.6|29765.6|29758.6|29770.6|29763.6|29760.6|29753.6|271
1636955100000|2021-11-15 05:45:00|29763.1|29756.1|29760.6|29753.6|29765.6|29758.6|29755.6|29748.6|139
1636955400000|2021-11-15 05:50:00|29763.1|29756.1|29775.6|29768.6|29775.6|29768.6|29760.6|29753.6|289
1636955700000|2021-11-15 05:55:00|29773.1|29766.1|29760.6|29753.6|29780.6|29773.6|29755.6|29748.6|1337
1636956000000|2021-11-15 06:00:00|29765.6|29758.6|29765.6|29758.6|29780.6|29773.6|29750.6|29743.6|1781
1636956300000|2021-11-15 06:05:00|29770.6|29763.6|29768.1|29761.1|29775.6|29768.6|29760.6|29753.6|490
1636956600000|2021-11-15 06:10:00|29765.6|29758.6|29735.6|29728.6|29770.6|29763.6|29730.6|29723.6|337
1636956900000|2021-11-15 06:15:00|29740.6|29733.6|29730.6|29723.6|29740.6|29733.6|29725.6|29718.6|201
1636957200000|2021-11-15 06:20:00|29733.1|29726.1|29725.6|29718.6|29733.1|29726.1|29715.6|29708.6|202
1636957500000|2021-11-15 06:25:00|29728.1|29721.1|29723.1|29716.1|29728.1|29721.1|29720.6|29713.6|27
1636957800000|2021-11-15 06:30:00|29720.6|29713.6|29725.6|29718.6|29730.6|29723.6|29720.6|29713.6|26
1636958100000|2021-11-15 06:35:00|29728.1|29721.1|29725.6|29718.6|29730.6|29723.6|29725.6|29718.6|2
1636958400000|2021-11-15 06:40:00|29728.1|29721.1|29730.6|29723.6|29730.6|29723.6|29725.6|29718.6|5
1636958700000|2021-11-15 06:45:00|29733.1|29726.1|29735.6|29728.6|29740.6|29733.6|29733.1|29726.1|70
1636959000000|2021-11-15 06:50:00|29738.1|29731.1|29740.6|29733.6|29740.6|29733.6|29735.6|29728.6|4
1636959300000|2021-11-15 06:55:00|29735.6|29728.6|29743.1|29736.1|29743.1|29736.1|29730.6|29723.6|21
1636959600000|2021-11-15 07:00:00|29745.6|29738.6|29740.6|29733.6|29745.6|29738.6|29735.6|29728.6|21
1636959900000|2021-11-15 07:05:00|29743.1|29736.1|29740.6|29733.6|29743.1|29736.1|29740.6|29733.6|11
1636960200000|2021-11-15 07:10:00|29735.6|29728.6|29740.6|29733.6|29743.1|29736.1|29733.1|29726.1|17
1636960500000|2021-11-15 07:15:00|29743.1|29736.1|29740.6|29733.6|29743.1|29736.1|29735.6|29728.6|33
1636960800000|2021-11-15 07:20:00|29738.1|29731.1|29730.6|29723.6|29740.6|29733.6|29730.6|29723.6|57
1636961100000|2021-11-15 07:25:00|29728.1|29721.1|29728.1|29721.1|29728.1|29721.1|29718.1|29711.1|44
1636961400000|2021-11-15 07:30:00|29725.6|29718.6|29725.6|29718.6|29730.6|29723.6|29720.6|29713.6|66
1636961700000|2021-11-15 07:35:00|29730.6|29723.6|29730.6|29723.6|29730.6|29723.6|29725.6|29718.6|19
1636962000000|2021-11-15 07:40:00|29733.1|29726.1|29725.6|29718.6|29735.6|29728.6|29720.6|29713.6|95
1636962300000|2021-11-15 07:45:00|29728.1|29721.1|29735.6|29728.6|29740.6|29733.6|29725.6|29718.6|15
1636962600000|2021-11-15 07:50:00|29738.1|29731.1|29740.6|29733.6|29740.6|29733.6|29728.1|29721.1|29
1636962900000|2021-11-15 07:55:00|29738.1|29731.1|29735.6|29728.6|29740.6|29733.6|29735.6|29728.6|13
1636963200000|2021-11-15 08:00:00|29738.1|29731.1|29750.6|29743.6|29750.6|29743.6|29725.6|29718.6|162
1636963500000|2021-11-15 08:05:00|29753.1|29746.1|29735.6|29728.6|29755.6|29748.6|29735.6|29728.6|143
1636963800000|2021-11-15 08:10:00|29738.1|29731.1|29735.6|29728.6|29738.1|29731.1|29715.6|29708.6|133
1636964100000|2021-11-15 08:15:00|29730.6|29723.6|29728.1|29721.1|29740.6|29733.6|29725.6|29718.6|57
1636964400000|2021-11-15 08:20:00|29730.6|29723.6|29740.6|29733.6|29745.6|29738.6|29725.6|29718.6|128
1636964700000|2021-11-15 08:25:00|29743.1|29736.1|29733.1|29726.1|29748.1|29741.1|29730.6|29723.6|184
1636965000000|2021-11-15 08:30:00|29735.6|29728.6|29735.6|29728.6|29743.1|29736.1|29730.6|29723.6|42
1636965300000|2021-11-15 08:35:00|29738.1|29731.1|29735.6|29728.6|29740.6|29733.6|29730.6|29723.6|54
1636965600000|2021-11-15 08:40:00|29733.1|29726.1|29745.6|29738.6|29745.6|29738.6|29730.6|29723.6|49
1636965900000|2021-11-15 08:45:00|29740.6|29733.6|29743.1|29736.1|29745.6|29738.6|29735.6|29728.6|70
1636966200000|2021-11-15 08:50:00|29745.6|29738.6|29750.6|29743.6|29750.6|29743.6|29740.6|29733.6|66
1636966500000|2021-11-15 08:55:00|29753.1|29746.1|29750.6|29743.6|29755.6|29748.6|29745.6|29738.6|106
1636966800000|2021-11-15 09:00:00|29753.1|29746.1|29755.6|29748.6|29760.6|29753.6|29750.6|29743.6|61
1636967100000|2021-11-15 09:05:00|29758.1|29751.1|29760.6|29753.6|29770.6|29763.6|29755.6|29748.6|157
1636967400000|2021-11-15 09:10:00|29758.1|29751.1|29750.6|29743.6|29760.6|29753.6|29750.6|29743.6|27
1636967700000|2021-11-15 09:15:00|29753.1|29746.1|29755.6|29748.6|29755.6|29748.6|29745.6|29738.6|23
1636968000000|2021-11-15 09:20:00|29750.6|29743.6|29755.6|29748.6|29758.1|29751.1|29745.6|29738.6|39
1636968300000|2021-11-15 09:25:00|29753.1|29746.1|29755.6|29748.6|29760.6|29753.6|29753.1|29746.1|58
1636968600000|2021-11-15 09:30:00|29750.6|29743.6|29745.6|29738.6|29750.6|29743.6|29740.6|29733.6|47
1636968900000|2021-11-15 09:35:00|29740.6|29733.6|29735.6|29728.6|29745.6|29738.6|29735.6|29728.6|104
1636969200000|2021-11-15 09:40:00|29738.1|29731.1|29740.6|29733.6|29745.6|29738.6|29735.6|29728.6|7
1636969500000|2021-11-15 09:45:00|29738.1|29731.1|29728.1|29721.1|29740.6|29733.6|29725.6|29718.6|69
1636969800000|2021-11-15 09:50:00|29730.6|29723.6|29735.6|29728.6|29735.6|29728.6|29725.6|29718.6|52
1636970100000|2021-11-15 09:55:00|29740.6|29733.6|29735.6|29728.6|29740.6|29733.6|29735.6|29728.6|92
1636970400000|2021-11-15 10:00:00|29738.1|29731.1|29735.6|29728.6|29745.6|29738.6|29735.6|29728.6|43
1636970700000|2021-11-15 10:05:00|29738.1|29731.1|29740.6|29733.6|29745.6|29738.6|29735.6|29728.6|120
1636971000000|2021-11-15 10:10:00|29743.1|29736.1|29745.6|29738.6|29745.6|29738.6|29740.6|29733.6|25
1636971300000|2021-11-15 10:15:00|29740.6|29733.6|29745.6|29738.6|29745.6|29738.6|29740.6|29733.6|54
1636971600000|2021-11-15 10:20:00|29748.1|29741.1|29745.6|29738.6|29748.1|29741.1|29745.6|29738.6|4
1636971900000|2021-11-15 10:25:00|29740.6|29733.6|29745.6|29738.6|29745.6|29738.6|29740.6|29733.6|54
1636972200000|2021-11-15 10:30:00|29740.6|29733.6|29740.6|29733.6|29745.6|29738.6|29740.6|29733.6|31
1636972500000|2021-11-15 10:35:00|29745.6|29738.6|29750.6|29743.6|29750.6|29743.6|29740.6|29733.6|43
1636972800000|2021-11-15 10:40:00|29748.1|29741.1|29745.6|29738.6|29750.6|29743.6|29745.6|29738.6|47
1636973100000|2021-11-15 10:45:00|29750.6|29743.6|29745.6|29738.6|29750.6|29743.6|29745.6|29738.6|18
1636973400000|2021-11-15 10:50:00|29751.1|29744.1|29746.1|29739.1|29751.1|29744.1|29746.1|29739.1|24
1636973700000|2021-11-15 10:55:00|29751.1|29744.1|29756.1|29749.1|29756.1|29749.1|29751.1|29744.1|25
1636974000000|2021-11-15 11:00:00|29751.1|29744.1|29746.1|29739.1|29756.1|29749.1|29746.1|29739.1|41
1636974300000|2021-11-15 11:05:00|29748.6|29741.6|29743.6|29736.6|29751.1|29744.1|29741.1|29734.1|41
1636974600000|2021-11-15 11:10:00|29741.1|29734.1|29746.1|29739.1|29746.1|29739.1|29741.1|29734.1|31
1636974900000|2021-11-15 11:15:00|29741.1|29734.1|29746.1|29739.1|29751.1|29744.1|29741.1|29734.1|43
1636975200000|2021-11-15 11:20:00|29743.6|29736.6|29751.1|29744.1|29756.1|29749.1|29741.1|29734.1|33
1636975500000|2021-11-15 11:25:00|29753.6|29746.6|29741.1|29734.1|29753.6|29746.6|29741.1|29734.1|44
1636975800000|2021-11-15 11:30:00|29746.1|29739.1|29746.1|29739.1|29751.1|29744.1|29741.1|29734.1|64
1636976100000|2021-11-15 11:35:00|29748.6|29741.6|29751.1|29744.1|29751.1|29744.1|29741.1|29734.1|63
1636976400000|2021-11-15 11:40:00|29748.6|29741.6|29746.1|29739.1|29751.1|29744.1|29743.6|29736.6|21
1636976700000|2021-11-15 11:45:00|29748.6|29741.6|29746.1|29739.1|29751.1|29744.1|29741.1|29734.1|52
1636977000000|2021-11-15 11:50:00|29751.1|29744.1|29746.1|29739.1|29751.1|29744.1|29741.1|29734.1|16
1636977300000|2021-11-15 11:55:00|29743.6|29736.6|29751.1|29744.1|29751.1|29744.1|29741.1|29734.1|126
1636977600000|2021-11-15 12:00:00|29748.6|29741.6|29751.1|29744.1|29751.1|29744.1|29746.1|29739.1|21
1636977900000|2021-11-15 12:05:00|29748.6|29741.6|29746.1|29739.1|29751.1|29744.1|29746.1|29739.1|9
1636978200000|2021-11-15 12:10:00|29751.1|29744.1|29751.1|29744.1|29751.1|29744.1|29746.1|29739.1|5
1636978500000|2021-11-15 12:15:00|29748.6|29741.6|29751.1|29744.1|29751.1|29744.1|29748.6|29741.6|1
1636978800000|2021-11-15 12:20:00|29746.1|29739.1|29746.1|29739.1|29746.1|29739.1|29741.1|29734.1|47
1636979100000|2021-11-15 12:25:00|||||||||1
1636979400000|2021-11-15 12:30:00|29751.1|29744.1|29751.1|29744.1|29751.1|29744.1|29746.1|29739.1|25
1636979700000|2021-11-15 12:35:00|29746.1|29739.1|29751.1|29744.1|29751.1|29744.1|29746.1|29739.1|28
1636980000000|2021-11-15 12:40:00|29748.6|29741.6|29756.1|29749.1|29756.1|29749.1|29746.1|29739.1|38
1636980300000|2021-11-15 12:45:00|29751.1|29744.1|29751.1|29744.1|29756.1|29749.1|29751.1|29744.1|37
1636980600000|2021-11-15 12:50:00|29753.6|29746.6|29756.1|29749.1|29758.6|29751.6|29751.1|29744.1|13
1636980900000|2021-11-15 12:55:00|||||||||51
1636981200000|2021-11-15 13:00:00|29761.1|29754.1|29766.1|29759.1|29766.1|29759.1|29758.6|29751.6|93
1636981500000|2021-11-15 13:05:00|29761.1|29754.1|29766.1|29759.1|29766.1|29759.1|29761.1|29754.1|18
1636981800000|2021-11-15 13:10:00|29771.1|29764.1|29773.6|29766.6|29781.1|29774.1|29771.1|29764.1|76
1636982100000|2021-11-15 13:15:00|29776.1|29769.1|29778.6|29771.6|29781.1|29774.1|29771.1|29764.1|82
1636982400000|2021-11-15 13:20:00|29776.1|29769.1|29783.6|29776.6|29791.1|29784.1|29776.1|29769.1|95
1636982700000|2021-11-15 13:25:00|29781.1|29774.1|29781.1|29774.1|29786.1|29779.1|29781.1|29774.1|36
1636983000000|2021-11-15 13:30:00|29783.6|29776.6|29786.1|29779.1|29791.1|29784.1|29781.1|29774.1|35
1636983300000|2021-11-15 13:35:00|29788.6|29781.6|29786.1|29779.1|29791.1|29784.1|29786.1|29779.1|32
1636983600000|2021-11-15 13:40:00|29788.6|29781.6|29786.1|29779.1|29788.6|29781.6|29786.1|29779.1|11
1636983900000|2021-11-15 13:45:00|29788.6|29781.6|29781.1|29774.1|29791.1|29784.1|29781.1|29774.1|69
1636984200000|2021-11-15 13:50:00|29778.6|29771.6|29776.1|29769.1|29783.6|29776.6|29773.6|29766.6|67
1636984500000|2021-11-15 13:55:00|29773.6|29766.6|29776.1|29769.1|29781.1|29774.1|29773.6|29766.6|80
1636984800000|2021-11-15 14:00:00|29781.1|29774.1|29786.1|29779.1|29791.1|29784.1|29776.1|29769.1|55
1636985100000|2021-11-15 14:05:00|29788.6|29781.6|29783.6|29776.6|29791.1|29784.1|29781.1|29774.1|38
1636985400000|2021-11-15 14:10:00|29781.1|29774.1|29781.1|29774.1|29786.1|29779.1|29781.1|29774.1|4
1636985700000|2021-11-15 14:15:00|29776.1|29769.1|29776.1|29769.1|29781.1|29774.1|29776.1|29769.1|32
1636986000000|2021-11-15 14:20:00|29781.1|29774.1|29776.1|29769.1|29781.1|29774.1|29776.1|29769.1|39
1636986300000|2021-11-15 14:25:00|29771.1|29764.1|29766.1|29759.1|29776.1|29769.1|29766.1|29759.1|69
1636986600000|2021-11-15 14:30:00|29768.6|29761.6|29766.1|29759.1|29771.1|29764.1|29756.1|29749.1|164
1636986900000|2021-11-15 14:35:00|29763.6|29756.6|29766.1|29759.1|29771.1|29764.1|29758.6|29751.6|177
1636987200000|2021-11-15 14:40:00|29771.1|29764.1|29741.1|29734.1|29771.1|29764.1|29741.1|29734.1|303
1636987500000|2021-11-15 14:45:00|29743.6|29736.6|29736.1|29729.1|29751.1|29744.1|29731.1|29724.1|124
1636987800000|2021-11-15 14:50:00|29731.1|29724.1|29746.1|29739.1|29746.1|29739.1|29721.1|29714.1|265
1636988100000|2021-11-15 14:55:00|29748.6|29741.6|29751.1|29744.1|29761.1|29754.1|29746.1|29739.1|153
1636988400000|2021-11-15 15:00:00|29746.1|29739.1|29731.1|29724.1|29751.1|29744.1|29721.1|29714.1|113
1636988700000|2021-11-15 15:05:00|29733.6|29726.6|29731.1|29724.1|29741.1|29734.1|29731.1|29724.1|91
1636989000000|2021-11-15 15:10:00|29726.1|29719.1|29721.1|29714.1|29736.1|29729.1|29721.1|29714.1|68
1636989300000|2021-11-15 15:15:00|29723.6|29716.6|29726.1|29719.1|29731.1|29724.1|29711.1|29704.1|85
1636989600000|2021-11-15 15:20:00|29721.1|29714.1|29726.1|29719.1|29741.1|29734.1|29721.1|29714.1|71
1636989900000|2021-11-15 15:25:00|29731.1|29724.1|29721.1|29714.1|29731.1|29724.1|29721.1|29714.1|80
1636990200000|2021-11-15 15:30:00|29716.1|29709.1|29721.1|29714.1|29723.6|29716.6|29711.1|29704.1|129
1636990500000|2021-11-15 15:35:00|29726.1|29719.1|29726.1|29719.1|29731.1|29724.1|29721.1|29714.1|36
1636990800000|2021-11-15 15:40:00|29723.6|29716.6|29733.6|29726.6|29733.6|29726.6|29716.1|29709.1|151
1636991100000|2021-11-15 15:45:00|29731.1|29724.1|29743.6|29736.6|29746.1|29739.1|29731.1|29724.1|85
1636991400000|2021-11-15 15:50:00|29741.1|29734.1|29741.1|29734.1|29746.1|29739.1|29736.1|29729.1|43
1636991700000|2021-11-15 15:55:00|29736.1|29729.1|29736.1|29729.1|29741.1|29734.1|29731.1|29724.1|36
1636992000000|2021-11-15 16:00:00|29741.1|29734.1|29736.1|29729.1|29751.1|29744.1|29736.1|29729.1|53
1636992300000|2021-11-15 16:05:00|29738.6|29731.6|29746.1|29739.1|29746.1|29739.1|29736.1|29729.1|45
1636992600000|2021-11-15 16:10:00|29741.1|29734.1|29751.1|29744.1|29751.1|29744.1|29741.1|29734.1|162
1636992900000|2021-11-15 16:15:00|29748.6|29741.6|29748.6|29741.6|29751.1|29744.1|29741.1|29734.1|100
1636993200000|2021-11-15 16:20:00|29746.1|29739.1|29746.1|29739.1|29751.1|29744.1|29741.1|29734.1|53
1636993500000|2021-11-15 16:25:00|29743.6|29736.6|29746.1|29739.1|29751.1|29744.1|29741.1|29734.1|189
1636993800000|2021-11-15 16:30:00|29751.1|29744.1|29756.1|29749.1|29761.1|29754.1|29743.6|29736.6|128
1636994100000|2021-11-15 16:35:00|29761.1|29754.1|29756.1|29749.1|29763.6|29756.6|29756.1|29749.1|99
1636994400000|2021-11-15 16:40:00|29758.6|29751.6|29691.1|29684.1|29761.1|29754.1|29686.1|29679.1|358
1636994700000|2021-11-15 16:45:00|29688.6|29681.6|29686.1|29679.1|29696.1|29689.1|29661.1|29654.1|419
1636995000000|2021-11-15 16:50:00|29683.6|29676.6|29676.1|29669.1|29686.1|29679.1|29646.1|29639.1|340
1636995300000|2021-11-15 16:55:00|29678.6|29671.6|29676.1|29669.1|29686.1|29679.1|29666.1|29659.1|110
1636995600000|2021-11-15 17:00:00|29673.6|29666.6|29673.6|29666.6|29686.1|29679.1|29666.1|29659.1|179
1636995900000|2021-11-15 17:05:00|29671.1|29664.1|29676.1|29669.1|29681.1|29674.1|29671.1|29664.1|50
1636996200000|2021-11-15 17:10:00|29673.6|29666.6|29676.1|29669.1|29688.6|29681.6|29671.1|29664.1|187
1636996500000|2021-11-15 17:15:00|29673.6|29666.6|29678.6|29671.6|29686.1|29679.1|29668.6|29661.6|83
1636996800000|2021-11-15 17:20:00|29681.1|29674.1|29676.1|29669.1|29686.1|29679.1|29651.1|29644.1|115
1636997100000|2021-11-15 17:25:00|29671.1|29664.1|29681.1|29674.1|29681.1|29674.1|29666.1|29659.1|77
1636997400000|2021-11-15 17:30:00|29678.6|29671.6|29696.1|29689.1|29701.1|29694.1|29676.1|29669.1|152
1636997700000|2021-11-15 17:35:00|29693.6|29686.6|29706.1|29699.1|29711.1|29704.1|29691.1|29684.1|45
1636998000000|2021-11-15 17:40:00|29708.6|29701.6|29721.1|29714.1|29726.1|29719.1|29698.6|29691.6|78
1636998300000|2021-11-15 17:45:00|29718.6|29711.6|29716.1|29709.1|29721.1|29714.1|29713.6|29706.6|58
1636998600000|2021-11-15 17:50:00|29718.6|29711.6|29726.1|29719.1|29726.1|29719.1|29716.1|29709.1|40
1636998900000|2021-11-15 17:55:00|29723.6|29716.6|29731.1|29724.1|29731.1|29724.1|29721.1|29714.1|57
1636999200000|2021-11-15 18:00:00|29726.1|29719.1|29741.1|29734.1|29741.1|29734.1|29716.1|29709.1|102
1636999500000|2021-11-15 18:05:00|29738.6|29731.6|29736.1|29729.1|29738.6|29731.6|29728.6|29721.6|40
1636999800000|2021-11-15 18:10:00|29733.6|29726.6|29726.1|29719.1|29736.1|29729.1|29726.1|29719.1|12
1637000100000|2021-11-15 18:15:00|29721.1|29714.1|29731.1|29724.1|29738.6|29731.6|29721.1|29714.1|18
1637000400000|2021-11-15 18:20:00|29736.1|29729.1|29736.1|29729.1|29736.1|29729.1|29718.6|29711.6|110
1637000700000|2021-11-15 18:25:00|29733.6|29726.6|29731.1|29724.1|29736.1|29729.1|29726.1|29719.1|43
1637001000000|2021-11-15 18:30:00|29733.6|29726.6|29731.1|29724.1|29736.1|29729.1|29731.1|29724.1|18
1637001300000|2021-11-15 18:35:00|29728.6|29721.6|29736.1|29729.1|29736.1|29729.1|29726.1|29719.1|63
1637001600000|2021-11-15 18:40:00|29731.1|29724.1|29731.1|29724.1|29736.1|29729.1|29726.1|29719.1|46
1637001900000|2021-11-15 18:45:00|29726.1|29719.1|29736.1|29729.1|29736.1|29729.1|29726.1|29719.1|33
1637002200000|2021-11-15 18:50:00|29733.6|29726.6|29731.1|29724.1|29736.1|29729.1|29728.6|29721.6|12
1637002500000|2021-11-15 18:55:00|29726.1|29719.1|29721.1|29714.1|29731.1|29724.1|29721.1|29714.1|53
1637002800000|2021-11-15 19:00:00|29726.1|29719.1|29726.1|29719.1|29726.1|29719.1|29716.1|29709.1|29
1637003100000|2021-11-15 19:05:00|29721.1|29714.1|29726.1|29719.1|29726.1|29719.1|29716.1|29709.1|36
1637003400000|2021-11-15 19:10:00|29723.6|29716.6|29711.1|29704.1|29726.1|29719.1|29711.1|29704.1|74
1637003700000|2021-11-15 19:15:00|29708.6|29701.6|29691.1|29684.1|29708.6|29701.6|29691.1|29684.1|49
1637004000000|2021-11-15 19:20:00|29688.6|29681.6|29693.6|29686.6|29696.1|29689.1|29681.1|29674.1|59
1637004300000|2021-11-15 19:25:00|29691.1|29684.1|29696.1|29689.1|29696.1|29689.1|29686.1|29679.1|25
1637004600000|2021-11-15 19:30:00|29693.6|29686.6|29696.1|29689.1|29696.1|29689.1|29691.1|29684.1|17
1637004900000|2021-11-15 19:35:00|29691.1|29684.1|29696.1|29689.1|29701.1|29694.1|29691.1|29684.1|75
1637005200000|2021-11-15 19:40:00|29701.1|29694.1|29716.1|29709.1|29721.1|29714.1|29701.1|29694.1|111
1637005500000|2021-11-15 19:45:00|29718.6|29711.6|29726.1|29719.1|29728.6|29721.6|29713.6|29706.6|78
1637005800000|2021-11-15 19:50:00|29731.1|29724.1|29721.1|29714.1|29731.1|29724.1|29716.1|29709.1|16
1637006100000|2021-11-15 19:55:00|29723.6|29716.6|29726.1|29719.1|29731.1|29724.1|29721.1|29714.1|64
1637006400000|2021-11-15 20:00:00|29723.6|29716.6|29721.1|29714.1|29726.1|29719.1|29716.1|29709.1|61
1637006700000|2021-11-15 20:05:00|29723.6|29716.6|29721.1|29714.1|29726.1|29719.1|29716.1|29709.1|18
1637007000000|2021-11-15 20:10:00|29726.1|29719.1|29726.1|29719.1|29726.1|29719.1|29721.1|29714.1|37
1637007300000|2021-11-15 20:15:00|29723.6|29716.6|29731.1|29724.1|29736.1|29729.1|29721.1|29714.1|48
1637007600000|2021-11-15 20:20:00|29736.1|29729.1|29736.1|29729.1|29736.1|29729.1|29731.1|29724.1|44
1637007900000|2021-11-15 20:25:00|29741.1|29734.1|29746.1|29739.1|29746.1|29739.1|29736.1|29729.1|92
1637008200000|2021-11-15 20:30:00|29741.1|29734.1|29731.1|29724.1|29741.1|29734.1|29731.1|29724.1|108
1637008500000|2021-11-15 20:35:00|29726.1|29719.1|29726.1|29719.1|29741.1|29734.1|29726.1|29719.1|60
1637008800000|2021-11-15 20:40:00|29728.6|29721.6|29726.1|29719.1|29731.1|29724.1|29721.1|29714.1|107
1637009100000|2021-11-15 20:45:00|29731.1|29724.1|29721.1|29714.1|29731.1|29724.1|29718.6|29711.6|158
1637009400000|2021-11-15 20:50:00|29716.1|29709.1|29721.1|29714.1|29726.1|29719.1|29716.1|29709.1|191
1637009700000|2021-11-15 20:55:00|29726.1|29719.1|29726.1|29719.1|29726.1|29719.1|29701.1|29694.1|307
1637010000000|2021-11-15 21:00:00|29728.6|29721.6|29731.1|29724.1|29736.1|29729.1|29726.1|29719.1|69
1637010300000|2021-11-15 21:05:00|29726.1|29719.1|29726.1|29719.1|29731.1|29724.1|29716.1|29709.1|24
1637010600000|2021-11-15 21:10:00|29731.1|29724.1|29738.6|29731.6|29738.6|29731.6|29726.1|29719.1|13
1637010900000|2021-11-15 21:15:00|29742.6|29727.6|29745.1|29730.1|29745.1|29730.1|29742.6|29727.6|13
1637011200000|2021-11-15 21:20:00|29742.6|29727.6|29750.1|29735.1|29750.1|29735.1|29742.6|29727.6|3
1637011500000|2021-11-15 21:25:00|29747.6|29732.6|29740.1|29725.1|29747.6|29732.6|29737.6|29722.6|12
1637011800000|2021-11-15 21:30:00|29735.1|29720.1|29732.6|29717.6|29735.1|29720.1|29727.6|29712.6|20
1637012700000|2021-11-15 21:45:00|29730.1|29715.1|29717.6|29702.6|29730.1|29715.1|29717.6|29702.6|13
1637013000000|2021-11-15 21:50:00|29720.1|29705.1|29715.1|29700.1|29720.1|29705.1|29715.1|29700.1|13
1637013300000|2021-11-15 21:55:00|29720.1|29705.1|29742.5|29712.5|29743.1|29720.1|29720.1|29705.1|17
1637013600000|2021-11-15 22:00:00|29742.4|29712.4|29741.8|29711.8|29743.7|29713.7|29741.7|29711.7|0
1637013900000|2021-11-15 22:05:00|29741.7|29711.7|29741.7|29711.7|29741.8|29711.8|29741.5|29711.5|0
1637014200000|2021-11-15 22:10:00|29741.6|29711.6|29741.6|29711.6|29741.6|29711.6|29741.6|29711.6|0
1637014800000|2021-11-15 22:20:00|29740.8|29710.8|29740.9|29710.9|29740.9|29710.9|29740.3|29710.3|0
1637015100000|2021-11-15 22:25:00|29740.5|29710.5|29739.7|29709.7|29740.5|29710.5|29739.4|29709.4|0
1637015400000|2021-11-15 22:30:00|29739.8|29709.8|29739.2|29709.2|29740.3|29710.3|29739.1|29709.1|0
1637015700000|2021-11-15 22:35:00|29738.6|29708.6|29738.7|29708.7|29739.1|29709.1|29738.5|29708.5|0
1637016000000|2021-11-15 22:40:00|29738.9|29708.9|29738.3|29708.3|29738.9|29708.9|29738.3|29708.3|0
1637016300000|2021-11-15 22:45:00|29738.1|29708.1|29736.2|29706.2|29738.1|29708.1|29735.4|29705.4|0
1637016600000|2021-11-15 22:50:00|29736.3|29706.3|29735.8|29705.8|29736.3|29706.3|29735|29705|0
1637016900000|2021-11-15 22:55:00|29736.2|29706.2|29736|29706|29737.8|29707.8|29735.7|29705.7|0
1637017200000|2021-11-15 23:00:00|29738.9|29708.9|29737.6|29722.6|29750.1|29735.1|29735.1|29707.8|17
1637017500000|2021-11-15 23:05:00|29740.1|29725.1|29730.1|29715.1|29740.1|29725.1|29730.1|29715.1|5
1637017800000|2021-11-15 23:10:00|29732.6|29717.6|29732.6|29717.6|29735.1|29720.1|29730.1|29715.1|0
1637018100000|2021-11-15 23:15:00|29720.1|29705.1|29727.6|29712.6|29727.6|29712.6|29712.6|29697.6|33
1637018400000|2021-11-15 23:20:00|29725.1|29710.1|29732.6|29717.6|29732.6|29717.6|29720.1|29705.1|25
1637018700000|2021-11-15 23:25:00|29730.1|29715.1|29730.1|29715.1|29735.1|29720.1|29727.6|29712.6|25
1637019000000|2021-11-15 23:30:00|29732.6|29717.6|29721.1|29714.1|29732.6|29721.6|29711.1|29704.1|6597
1637019300000|2021-11-15 23:35:00|29723.6|29716.6|29691.1|29684.1|29726.1|29719.1|29681.1|29674.1|200
1637019600000|2021-11-15 23:40:00|29693.6|29686.6|29701.1|29694.1|29701.1|29694.1|29686.1|29679.1|231
1637019900000|2021-11-15 23:45:00|29708.6|29701.6|29728.6|29721.6|29736.1|29729.1|29696.1|29689.1|419
1637020200000|2021-11-15 23:50:00|29726.1|29719.1|29731.1|29724.1|29738.6|29731.6|29716.1|29709.1|105
1637020500000|2021-11-15 23:55:00|29733.6|29726.6|29726.1|29719.1|29736.1|29729.1|29718.6|29711.6|182
1637020800000|2021-11-16 00:00:00|29728.6|29721.6|29743.6|29736.6|29781.1|29774.1|29686.1|29679.1|1061
1637021100000|2021-11-16 00:05:00|29746.1|29739.1|29726.1|29719.1|29746.1|29739.1|29701.1|29694.1|379
1637021400000|2021-11-16 00:10:00|29728.6|29721.6|29751.1|29744.1|29756.1|29749.1|29726.1|29719.1|241
1637021700000|2021-11-16 00:15:00|29748.6|29741.6|29751.1|29744.1|29773.6|29766.6|29741.1|29734.1|315
1637022000000|2021-11-16 00:20:00|29753.6|29746.6|29773.6|29766.6|29781.1|29774.1|29751.1|29744.1|259
1637022300000|2021-11-16 00:25:00|29771.1|29764.1|29736.1|29729.1|29771.1|29764.1|29736.1|29729.1|240
1637022600000|2021-11-16 00:30:00|29731.1|29724.1|29701.1|29694.1|29731.1|29724.1|29686.1|29679.1|444
1637022900000|2021-11-16 00:35:00|29703.6|29696.6|29716.1|29709.1|29716.1|29709.1|29686.1|29679.1|324
1637023200000|2021-11-16 00:40:00|29711.1|29704.1|29721.1|29714.1|29721.1|29714.1|29701.1|29694.1|120
1637023500000|2021-11-16 00:45:00|29718.6|29711.6|29746.1|29739.1|29746.1|29739.1|29716.1|29709.1|132
1637023800000|2021-11-16 00:50:00|29748.6|29741.6|29766.1|29759.1|29768.6|29761.6|29736.1|29729.1|273
1637024100000|2021-11-16 00:55:00|29763.6|29756.6|29761.1|29754.1|29791.1|29784.1|29758.6|29751.6|430
1637024400000|2021-11-16 01:00:00|29763.6|29756.6|29756.1|29749.1|29776.1|29769.1|29756.1|29749.1|143
1637024700000|2021-11-16 01:05:00|29758.6|29751.6|29766.1|29759.1|29781.1|29774.1|29756.1|29749.1|148
1637025000000|2021-11-16 01:10:00|29768.6|29761.6|29776.1|29769.1|29781.1|29774.1|29766.1|29759.1|160
1637025300000|2021-11-16 01:15:00|29778.6|29771.6|29776.1|29769.1|29781.1|29774.1|29761.1|29754.1|160
1637025600000|2021-11-16 01:20:00|29781.1|29774.1|29756.1|29749.1|29793.6|29786.6|29748.6|29741.6|441
1637025900000|2021-11-16 01:25:00|29758.6|29751.6|29768.6|29761.6|29771.1|29764.1|29758.6|29751.6|97
1637026200000|2021-11-16 01:30:00|29766.1|29759.1|29766.1|29759.1|29781.1|29774.1|29761.1|29754.1|264
1637026500000|2021-11-16 01:35:00|29768.6|29761.6|29771.1|29764.1|29781.1|29774.1|29768.6|29761.6|138
1637026800000|2021-11-16 01:40:00|29766.1|29759.1|29756.1|29749.1|29771.1|29764.1|29756.1|29749.1|144
1637027100000|2021-11-16 01:45:00|29761.1|29754.1|29786.1|29779.1|29793.6|29786.6|29756.1|29749.1|233
1637027400000|2021-11-16 01:50:00|29788.6|29781.6|29796.1|29789.1|29801.1|29794.1|29786.1|29779.1|193
1637027700000|2021-11-16 01:55:00|29801.1|29794.1|29956.1|29949.1|29971.1|29964.1|29798.6|29791.6|2425
1637028000000|2021-11-16 02:00:00|29951.1|29944.1|29906.1|29899.1|29961.1|29954.1|29906.1|29899.1|1022
1637028300000|2021-11-16 02:05:00|29911.1|29904.1|29891.1|29884.1|29913.6|29906.6|29871.1|29864.1|918
1637028600000|2021-11-16 02:10:00|29888.6|29881.6|29881.1|29874.1|29901.1|29894.1|29876.1|29869.1|378
1637028900000|2021-11-16 02:15:00|29878.6|29871.6|29836.1|29829.1|29878.6|29871.6|29836.1|29829.1|591
1637029200000|2021-11-16 02:20:00|29841.1|29834.1|29846.1|29839.1|29856.1|29849.1|29831.1|29824.1|423
1637029500000|2021-11-16 02:25:00|29848.6|29841.6|29836.1|29829.1|29856.1|29849.1|29826.1|29819.1|327
1637029800000|2021-11-16 02:30:00|29833.6|29826.6|29846.1|29839.1|29851.1|29844.1|29826.1|29819.1|197
1637030100000|2021-11-16 02:35:00|29841.1|29834.1|29838.6|29831.6|29846.1|29839.1|29828.6|29821.6|108
1637030400000|2021-11-16 02:40:00|29836.1|29829.1|29851.1|29844.1|29861.1|29854.1|29836.1|29829.1|200
1637030700000|2021-11-16 02:45:00|29853.6|29846.6|29841.1|29834.1|29856.1|29849.1|29836.1|29829.1|75
1637031000000|2021-11-16 02:50:00|29838.6|29831.6|29836.1|29829.1|29846.1|29839.1|29836.1|29829.1|42
1637031300000|2021-11-16 02:55:00|29838.6|29831.6|29841.1|29834.1|29841.1|29834.1|29826.1|29819.1|103
1637031600000|2021-11-16 03:00:00|29843.6|29836.6|29846.1|29839.1|29856.1|29849.1|29841.1|29834.1|94
1637031900000|2021-11-16 03:05:00|29848.6|29841.6|29843.6|29836.6|29851.1|29844.1|29841.1|29834.1|34
1637032200000|2021-11-16 03:10:00|29841.1|29834.1|29846.1|29839.1|29851.1|29844.1|29841.1|29834.1|21
1637032500000|2021-11-16 03:15:00|29841.1|29834.1|29851.1|29844.1|29851.1|29844.1|29841.1|29834.1|46
1637032800000|2021-11-16 03:20:00|29848.6|29841.6|29836.1|29829.1|29853.6|29846.6|29836.1|29829.1|47
1637033100000|2021-11-16 03:25:00|29831.1|29824.1|29846.1|29839.1|29846.1|29839.1|29831.1|29824.1|88
1637033400000|2021-11-16 03:30:00|29851.1|29844.1|29851.1|29844.1|29861.1|29854.1|29846.1|29839.1|205
1637033700000|2021-11-16 03:35:00|29853.6|29846.6|29846.1|29839.1|29853.6|29846.6|29841.1|29834.1|83
1637034000000|2021-11-16 03:40:00|29851.1|29844.1|29836.1|29829.1|29851.1|29844.1|29833.6|29826.6|99
1637034300000|2021-11-16 03:45:00|29833.6|29826.6|29826.1|29819.1|29833.6|29826.6|29823.6|29816.6|146
1637034600000|2021-11-16 03:50:00|29828.6|29821.6|29848.6|29841.6|29856.1|29849.1|29826.1|29819.1|116
1637034900000|2021-11-16 03:55:00|29851.1|29844.1|29841.1|29834.1|29856.1|29849.1|29838.6|29831.6|73
1637035200000|2021-11-16 04:00:00|29838.6|29831.6|29806.1|29799.1|29841.1|29834.1|29796.1|29789.1|428
1637035500000|2021-11-16 04:05:00|29801.1|29794.1|29821.1|29814.1|29821.1|29814.1|29776.1|29769.1|280
1637035800000|2021-11-16 04:10:00|29816.1|29809.1|29826.1|29819.1|29841.1|29834.1|29813.6|29806.6|300
1637036100000|2021-11-16 04:15:00|29823.6|29816.6|29811.1|29804.1|29826.1|29819.1|29811.1|29804.1|73
1637036400000|2021-11-16 04:20:00|29816.1|29809.1|29771.1|29764.1|29816.1|29809.1|29751.1|29744.1|419
1637036700000|2021-11-16 04:25:00|29766.1|29759.1|29771.1|29764.1|29776.1|29769.1|29758.6|29751.6|250
1637037000000|2021-11-16 04:30:00|29766.1|29759.1|29761.1|29754.1|29771.1|29764.1|29741.1|29734.1|390
1637037300000|2021-11-16 04:35:00|29758.6|29751.6|29776.1|29769.1|29781.1|29774.1|29756.1|29749.1|171
1637037600000|2021-11-16 04:40:00|29771.1|29764.1|29771.1|29764.1|29773.6|29766.6|29771.1|29764.1|46
1637037900000|2021-11-16 04:45:00|29768.6|29761.6|29781.1|29774.1|29781.1|29774.1|29766.1|29759.1|150
1637038200000|2021-11-16 04:50:00|29783.6|29776.6|29786.1|29779.1|29788.6|29781.6|29781.1|29774.1|67
1637038500000|2021-11-16 04:55:00|29781.1|29774.1|29791.1|29784.1|29791.1|29784.1|29776.1|29769.1|112
1637038800000|2021-11-16 05:00:00|29786.1|29779.1|29786.1|29779.1|29798.6|29791.6|29786.1|29779.1|103
1637039100000|2021-11-16 05:05:00|29781.1|29774.1|29796.1|29789.1|29796.1|29789.1|29776.1|29769.1|147
1637039400000|2021-11-16 05:10:00|29791.1|29784.1|29791.1|29784.1|29801.1|29794.1|29791.1|29784.1|86
1637039700000|2021-11-16 05:15:00|29793.6|29786.6|29796.1|29789.1|29796.1|29789.1|29786.1|29779.1|49
1637040000000|2021-11-16 05:20:00|29793.6|29786.6|29791.1|29784.1|29796.1|29789.1|29781.1|29774.1|154
1637040300000|2021-11-16 05:25:00|29796.1|29789.1|29796.1|29789.1|29796.1|29789.1|29786.1|29779.1|111
1637040600000|2021-11-16 05:30:00|29798.6|29791.6|29796.1|29789.1|29806.1|29799.1|29796.1|29789.1|133
1637040900000|2021-11-16 05:35:00|29798.6|29791.6|29791.1|29784.1|29801.1|29794.1|29791.1|29784.1|95
1637041200000|2021-11-16 05:40:00|29793.6|29786.6|29801.1|29794.1|29801.1|29794.1|29791.1|29784.1|138
1637041500000|2021-11-16 05:45:00|29798.6|29791.6|29786.1|29779.1|29801.1|29794.1|29781.1|29774.1|150
1637041800000|2021-11-16 05:50:00|29788.6|29781.6|29791.1|29784.1|29796.1|29789.1|29781.1|29774.1|225
1637042100000|2021-11-16 05:55:00|29796.1|29789.1|29781.1|29774.1|29798.6|29791.6|29756.1|29749.1|779
1637042400000|2021-11-16 06:00:00|29791.1|29784.1|29796.1|29789.1|29811.1|29804.1|29781.1|29774.1|1130
1637042700000|2021-11-16 06:05:00|29793.6|29786.6|29781.1|29774.1|29796.1|29789.1|29776.1|29769.1|413
1637043000000|2021-11-16 06:10:00|29786.1|29779.1|29771.1|29764.1|29791.1|29784.1|29761.1|29754.1|313
1637043300000|2021-11-16 06:15:00|29776.1|29769.1|29761.1|29754.1|29776.1|29769.1|29761.1|29754.1|118
1637043600000|2021-11-16 06:20:00|29766.1|29759.1|29766.1|29759.1|29771.1|29764.1|29766.1|29759.1|53
1637043900000|2021-11-16 06:25:00|29768.6|29761.6|29758.6|29751.6|29768.6|29761.6|29758.6|29751.6|38
1637044200000|2021-11-16 06:30:00|29761.1|29754.1|29766.1|29759.1|29771.1|29764.1|29758.6|29751.6|20
1637044500000|2021-11-16 06:35:00|||||||||3
1637044800000|2021-11-16 06:40:00|29763.6|29756.6|29766.1|29759.1|29771.1|29764.1|29763.6|29756.6|14
1637045100000|2021-11-16 06:45:00|29768.6|29761.6|29766.1|29759.1|29768.6|29761.6|29766.1|29759.1|4
1637045400000|2021-11-16 06:50:00|29768.6|29761.6|29766.1|29759.1|29768.6|29761.6|29766.1|29759.1|17
1637045700000|2021-11-16 06:55:00|29768.6|29761.6|29771.1|29764.1|29771.1|29764.1|29761.1|29754.1|22
1637046000000|2021-11-16 07:00:00|29766.1|29759.1|29771.1|29764.1|29776.1|29769.1|29766.1|29759.1|70
1637046300000|2021-11-16 07:05:00|29766.1|29759.1|29771.1|29764.1|29771.1|29764.1|29766.1|29759.1|9
1637046600000|2021-11-16 07:10:00|29776.1|29769.1|29771.1|29764.1|29776.1|29769.1|29768.6|29761.6|26
1637046900000|2021-11-16 07:15:00|29773.6|29766.6|29781.1|29774.1|29781.1|29774.1|29771.1|29764.1|30
1637047200000|2021-11-16 07:20:00|29786.1|29779.1|29796.1|29789.1|29796.1|29789.1|29781.1|29774.1|61
1637047500000|2021-11-16 07:25:00|29793.6|29786.6|29791.1|29784.1|29798.6|29791.6|29791.1|29784.1|33
1637047800000|2021-11-16 07:30:00|29793.6|29786.6|29791.1|29784.1|29793.6|29786.6|29781.1|29774.1|61
1637048100000|2021-11-16 07:35:00|29788.6|29781.6|29791.1|29784.1|29796.1|29789.1|29786.1|29779.1|43
1637048400000|2021-11-16 07:40:00|29788.6|29781.6|29791.1|29784.1|29796.1|29789.1|29788.6|29781.6|30
1637048700000|2021-11-16 07:45:00|29788.6|29781.6|29786.1|29779.1|29793.6|29786.6|29786.1|29779.1|30
1637049000000|2021-11-16 07:50:00|29788.6|29781.6|29781.1|29774.1|29791.1|29784.1|29781.1|29774.1|13
1637049300000|2021-11-16 07:55:00|29786.1|29779.1|29791.1|29784.1|29791.1|29784.1|29781.1|29774.1|45
1637049600000|2021-11-16 08:00:00|29788.6|29781.6|29791.1|29784.1|29811.1|29804.1|29786.1|29779.1|271
1637049900000|2021-11-16 08:05:00|29786.1|29779.1|29786.1|29779.1|29791.1|29784.1|29776.1|29769.1|121
1637050200000|2021-11-16 08:10:00|29781.1|29774.1|29776.1|29769.1|29781.1|29774.1|29771.1|29764.1|147
1637050500000|2021-11-16 08:15:00|29771.1|29764.1|29786.1|29779.1|29786.1|29779.1|29771.1|29764.1|83
1637050800000|2021-11-16 08:20:00|29781.1|29774.1|29761.1|29754.1|29786.1|29779.1|29761.1|29754.1|95
1637051100000|2021-11-16 08:25:00|29763.6|29756.6|29766.1|29759.1|29776.1|29769.1|29761.1|29754.1|66
1637051400000|2021-11-16 08:30:00|29761.1|29754.1|29756.1|29749.1|29776.1|29769.1|29756.1|29749.1|79
1637051700000|2021-11-16 08:35:00|29758.6|29751.6|29751.1|29744.1|29761.1|29754.1|29741.1|29734.1|81
1637052000000|2021-11-16 08:40:00|29753.6|29746.6|29756.1|29749.1|29771.1|29764.1|29751.1|29744.1|43
1637052300000|2021-11-16 08:45:00|29758.6|29751.6|29751.1|29744.1|29761.1|29754.1|29751.1|29744.1|23
1637052600000|2021-11-16 08:50:00|29746.1|29739.1|29736.1|29729.1|29748.6|29741.6|29736.1|29729.1|27
1637052900000|2021-11-16 08:55:00|29733.6|29726.6|29736.1|29729.1|29743.6|29736.6|29726.1|29719.1|109
1637053200000|2021-11-16 09:00:00|29738.6|29731.6|29731.1|29724.1|29741.1|29734.1|29731.1|29724.1|52
1637053500000|2021-11-16 09:05:00|29736.1|29729.1|29741.1|29734.1|29741.1|29734.1|29731.1|29724.1|28
1637053800000|2021-11-16 09:10:00|29743.6|29736.6|29743.6|29736.6|29748.6|29741.6|29741.1|29734.1|38
1637054100000|2021-11-16 09:15:00|29746.1|29739.1|29741.1|29734.1|29746.1|29739.1|29736.1|29729.1|45
1637054400000|2021-11-16 09:20:00|29738.6|29731.6|29741.1|29734.1|29741.1|29734.1|29736.1|29729.1|52
1637054700000|2021-11-16 09:25:00|29743.6|29736.6|29736.1|29729.1|29746.1|29739.1|29736.1|29729.1|29
1637055000000|2021-11-16 09:30:00|29741.1|29734.1|29736.1|29729.1|29741.1|29734.1|29731.1|29724.1|55
1637055300000|2021-11-16 09:35:00|29733.6|29726.6|29736.1|29729.1|29743.6|29736.6|29731.1|29724.1|23
1637055600000|2021-11-16 09:40:00|29733.6|29726.6|29748.6|29741.6|29751.1|29744.1|29733.6|29726.6|112
1637055900000|2021-11-16 09:45:00|29746.1|29739.1|29751.1|29744.1|29756.1|29749.1|29746.1|29739.1|79
1637056200000|2021-11-16 09:50:00|29753.6|29746.6|29761.1|29754.1|29761.1|29754.1|29751.1|29744.1|63
1637056500000|2021-11-16 09:55:00|29763.6|29756.6|29771.1|29764.1|29771.1|29764.1|29761.1|29754.1|90
1637056800000|2021-11-16 10:00:00|29773.6|29766.6|29761.1|29754.1|29776.1|29769.1|29761.1|29754.1|61
1637057100000|2021-11-16 10:05:00|29756.1|29749.1|29761.1|29754.1|29766.1|29759.1|29756.1|29749.1|39
1637057400000|2021-11-16 10:10:00|29758.6|29751.6|29748.6|29741.6|29761.1|29754.1|29746.1|29739.1|58
1637057700000|2021-11-16 10:15:00|29751.1|29744.1|29738.6|29731.6|29751.1|29744.1|29736.1|29729.1|49
1637058000000|2021-11-16 10:20:00|29741.1|29734.1|29746.1|29739.1|29751.1|29744.1|29736.1|29729.1|33
1637058300000|2021-11-16 10:25:00|29751.1|29744.1|29751.1|29744.1|29751.1|29744.1|29741.1|29734.1|24
1637058600000|2021-11-16 10:30:00|29753.6|29746.6|29751.1|29744.1|29756.1|29749.1|29746.1|29739.1|18
1637058900000|2021-11-16 10:35:00|29753.6|29746.6|29756.1|29749.1|29756.1|29749.1|29748.6|29741.6|14
1637059200000|2021-11-16 10:40:00|29751.1|29744.1|29751.1|29744.1|29756.1|29749.1|29751.1|29744.1|26
1637059500000|2021-11-16 10:45:00|29756.1|29749.1|29756.1|29749.1|29761.1|29754.1|29751.1|29744.1|26
1637059800000|2021-11-16 10:50:00|29758.6|29751.6|29766.1|29759.1|29766.1|29759.1|29756.1|29749.1|81
1637060100000|2021-11-16 10:55:00|29771.1|29764.1|29766.1|29759.1|29771.1|29764.1|29761.1|29754.1|54
1637060400000|2021-11-16 11:00:00|29763.6|29756.6|29763.6|29756.6|29771.1|29764.1|29761.1|29754.1|40
1637060700000|2021-11-16 11:05:00|29766.1|29759.1|29771.1|29764.1|29771.1|29764.1|29761.1|29754.1|31
1637061000000|2021-11-16 11:10:00|29766.1|29759.1|29771.1|29764.1|29771.1|29764.1|29766.1|29759.1|25
1637061300000|2021-11-16 11:15:00|29768.6|29761.6|29776.1|29769.1|29776.1|29769.1|29766.1|29759.1|36
1637061600000|2021-11-16 11:20:00|29773.6|29766.6|29781.1|29774.1|29781.1|29774.1|29771.1|29764.1|27
1637061900000|2021-11-16 11:25:00|29776.1|29769.1|29781.1|29774.1|29786.1|29779.1|29776.1|29769.1|71
1637062200000|2021-11-16 11:30:00|29783.6|29776.6|29798.6|29791.6|29798.6|29791.6|29781.1|29774.1|143
1637062500000|2021-11-16 11:35:00|29801.1|29794.1|29786.1|29779.1|29801.1|29794.1|29786.1|29779.1|118
1637062800000|2021-11-16 11:40:00|29788.6|29781.6|29786.1|29779.1|29791.1|29784.1|29786.1|29779.1|31
1637063100000|2021-11-16 11:45:00|29788.6|29781.6|29791.1|29784.1|29796.1|29789.1|29788.6|29781.6|72
1637063400000|2021-11-16 11:50:00|29786.1|29779.1|29793.6|29786.6|29796.1|29789.1|29786.1|29779.1|18
1637063700000|2021-11-16 11:55:00|29796.1|29789.1|29791.1|29784.1|29801.1|29794.1|29791.1|29784.1|67
1637064000000|2021-11-16 12:00:00|29796.1|29789.1|29801.1|29794.1|29801.1|29794.1|29791.1|29784.1|47
1637064300000|2021-11-16 12:05:00|29796.1|29789.1|29798.6|29791.6|29801.1|29794.1|29791.1|29784.1|55
1637064600000|2021-11-16 12:10:00|29796.1|29789.1|29796.1|29789.1|29801.1|29794.1|29791.1|29784.1|41
1637064900000|2021-11-16 12:15:00|29793.6|29786.6|29796.1|29789.1|29801.1|29794.1|29791.1|29784.1|16
1637065200000|2021-11-16 12:20:00|29793.6|29786.6|29801.1|29794.1|29801.1|29794.1|29791.1|29784.1|60
1637065500000|2021-11-16 12:25:00|29798.6|29791.6|29796.1|29789.1|29801.1|29794.1|29791.1|29784.1|26
1637065800000|2021-11-16 12:30:00|29791.1|29784.1|29796.1|29789.1|29796.1|29789.1|29791.1|29784.1|33
1637066100000|2021-11-16 12:35:00|29791.1|29784.1|29796.1|29789.1|29801.1|29794.1|29791.1|29784.1|51
1637066400000|2021-11-16 12:40:00|29798.6|29791.6|29801.1|29794.1|29801.1|29794.1|29796.1|29789.1|27
1637066700000|2021-11-16 12:45:00|29796.1|29789.1|29796.1|29789.1|29801.1|29794.1|29796.1|29789.1|39
1637067000000|2021-11-16 12:50:00|29791.1|29784.1|29796.1|29789.1|29796.1|29789.1|29791.1|29784.1|55
1637067300000|2021-11-16 12:55:00|29801.1|29794.1|29796.1|29789.1|29801.1|29794.1|29796.1|29789.1|27
1637067600000|2021-11-16 13:00:00|29798.6|29791.6|29801.1|29794.1|29806.1|29799.1|29796.1|29789.1|174
1637067900000|2021-11-16 13:05:00|29798.6|29791.6|29791.1|29784.1|29801.1|29794.1|29791.1|29784.1|66
1637068200000|2021-11-16 13:10:00|29786.1|29779.1|29786.1|29779.1|29791.1|29784.1|29786.1|29779.1|25
1637068500000|2021-11-16 13:15:00|29788.6|29781.6|29788.6|29781.6|29791.1|29784.1|29786.1|29779.1|40
1637068800000|2021-11-16 13:20:00|29786.1|29779.1|29786.1|29779.1|29791.1|29784.1|29786.1|29779.1|14
1637069100000|2021-11-16 13:25:00|29788.6|29781.6|29781.1|29774.1|29791.1|29784.1|29778.6|29771.6|34
1637069400000|2021-11-16 13:30:00|29778.6|29771.6|29791.1|29784.1|29796.1|29789.1|29771.1|29764.1|272
1637069700000|2021-11-16 13:35:00|29793.6|29786.6|29796.1|29789.1|29801.1|29794.1|29788.6|29781.6|131
1637070000000|2021-11-16 13:40:00|29798.6|29791.6|29791.1|29784.1|29803.6|29796.6|29791.1|29784.1|72
1637070300000|2021-11-16 13:45:00|29793.6|29786.6|29796.1|29789.1|29796.1|29789.1|29778.6|29771.6|51
1637070600000|2021-11-16 13:50:00|29793.6|29786.6|29798.6|29791.6|29801.1|29794.1|29791.1|29784.1|46
1637070900000|2021-11-16 13:55:00|29796.1|29789.1|29801.1|29794.1|29806.1|29799.1|29793.6|29786.6|41
1637071200000|2021-11-16 14:00:00|29798.6|29791.6|29791.1|29784.1|29801.1|29794.1|29788.6|29781.6|35
1637071500000|2021-11-16 14:05:00|29793.6|29786.6|29796.1|29789.1|29801.1|29794.1|29791.1|29784.1|52
1637071800000|2021-11-16 14:10:00|29801.1|29794.1|29786.1|29779.1|29801.1|29794.1|29786.1|29779.1|56
1637072100000|2021-11-16 14:15:00|29776.1|29769.1|29781.1|29774.1|29791.1|29784.1|29776.1|29769.1|73
1637072400000|2021-11-16 14:20:00|29783.6|29776.6|29786.1|29779.1|29796.1|29789.1|29781.1|29774.1|68
1637072700000|2021-11-16 14:25:00|29788.6|29781.6|29781.1|29774.1|29791.1|29784.1|29781.1|29774.1|54
1637073000000|2021-11-16 14:30:00|29786.1|29779.1|29791.1|29784.1|29796.1|29789.1|29771.1|29764.1|195
1637073300000|2021-11-16 14:35:00|29793.6|29786.6|29791.1|29784.1|29816.1|29809.1|29791.1|29784.1|270
1637073600000|2021-11-16 14:40:00|29796.1|29789.1|29791.1|29784.1|29801.1|29794.1|29783.6|29776.6|141
1637073900000|2021-11-16 14:45:00|29796.1|29789.1|29796.1|29789.1|29796.1|29789.1|29781.1|29774.1|277
1637074200000|2021-11-16 14:50:00|29798.6|29791.6|29796.1|29789.1|29801.1|29794.1|29776.1|29769.1|190
1637074500000|2021-11-16 14:55:00|29801.1|29794.1|29796.1|29789.1|29801.1|29794.1|29793.6|29786.6|182
1637074800000|2021-11-16 15:00:00|29801.1|29794.1|29806.1|29799.1|29811.1|29804.1|29796.1|29789.1|165
1637075100000|2021-11-16 15:05:00|29811.1|29804.1|29786.1|29779.1|29811.1|29804.1|29781.1|29774.1|112
1637075400000|2021-11-16 15:10:00|29791.1|29784.1|29786.1|29779.1|29791.1|29784.1|29776.1|29769.1|82
1637075700000|2021-11-16 15:15:00|29783.6|29776.6|29776.1|29769.1|29791.1|29784.1|29771.1|29764.1|82
1637076000000|2021-11-16 15:20:00|29773.6|29766.6|29758.6|29751.6|29781.1|29774.1|29756.1|29749.1|141
1637076300000|2021-11-16 15:25:00|29756.1|29749.1|29751.1|29744.1|29766.1|29759.1|29751.1|29744.1|106
1637076600000|2021-11-16 15:30:00|29756.1|29749.1|29771.1|29764.1|29776.1|29769.1|29751.1|29744.1|150
1637076900000|2021-11-16 15:35:00|29773.6|29766.6|29771.1|29764.1|29783.6|29776.6|29766.1|29759.1|156
1637077200000|2021-11-16 15:40:00|29773.6|29766.6|29771.1|29764.1|29781.1|29774.1|29761.1|29754.1|110
1637077500000|2021-11-16 15:45:00|29768.6|29761.6|29766.1|29759.1|29771.1|29764.1|29761.1|29754.1|108
1637077800000|2021-11-16 15:50:00|29763.6|29756.6|29771.1|29764.1|29771.1|29764.1|29761.1|29754.1|47
1637078100000|2021-11-16 15:55:00|29768.6|29761.6|29768.6|29761.6|29771.1|29764.1|29761.1|29754.1|60
1637078400000|2021-11-16 16:00:00|29766.1|29759.1|29771.1|29764.1|29776.1|29769.1|29766.1|29759.1|96
1637078700000|2021-11-16 16:05:00|29776.1|29769.1|29786.1|29779.1|29786.1|29779.1|29771.1|29764.1|87
1637079000000|2021-11-16 16:10:00|29788.6|29781.6|29798.6|29791.6|29801.1|29794.1|29786.1|29779.1|154
1637079300000|2021-11-16 16:15:00|29801.1|29794.1|29796.1|29789.1|29801.1|29794.1|29791.1|29784.1|246
1637079600000|2021-11-16 16:20:00|29798.6|29791.6|29801.1|29794.1|29811.1|29804.1|29798.6|29791.6|293
1637079900000|2021-11-16 16:25:00|29806.1|29799.1|29796.1|29789.1|29811.1|29804.1|29791.1|29784.1|93
1637080200000|2021-11-16 16:30:00|29801.1|29794.1|29801.1|29794.1|29806.1|29799.1|29796.1|29789.1|106
1637080500000|2021-11-16 16:35:00|29806.1|29799.1|29806.1|29799.1|29811.1|29804.1|29806.1|29799.1|111
1637080800000|2021-11-16 16:40:00|29808.6|29801.6|29796.1|29789.1|29811.1|29804.1|29796.1|29789.1|199
1637081100000|2021-11-16 16:45:00|29798.6|29791.6|29796.1|29789.1|29806.1|29799.1|29796.1|29789.1|124
1637081400000|2021-11-16 16:50:00|29791.1|29784.1|29808.6|29801.6|29811.1|29804.1|29791.1|29784.1|61
1637081700000|2021-11-16 16:55:00|29806.1|29799.1|29806.1|29799.1|29811.1|29804.1|29801.1|29794.1|68
1637082000000|2021-11-16 17:00:00|29803.6|29796.6|29796.1|29789.1|29811.1|29804.1|29796.1|29789.1|59
1637082300000|2021-11-16 17:05:00|29801.1|29794.1|29801.1|29794.1|29806.1|29799.1|29796.1|29789.1|24
1637082600000|2021-11-16 17:10:00|29803.6|29796.6|29806.1|29799.1|29806.1|29799.1|29801.1|29794.1|19
1637082900000|2021-11-16 17:15:00|29808.6|29801.6|29808.6|29801.6|29811.1|29804.1|29806.1|29799.1|58
1637083200000|2021-11-16 17:20:00|29811.1|29804.1|29811.1|29804.1|29811.1|29804.1|29801.1|29794.1|22
1637083500000|2021-11-16 17:25:00|29808.6|29801.6|29801.1|29794.1|29811.1|29804.1|29798.6|29791.6|27
1637083800000|2021-11-16 17:30:00|29798.6|29791.6|29806.1|29799.1|29806.1|29799.1|29796.1|29789.1|16
1637084100000|2021-11-16 17:35:00|29811.1|29804.1|29808.6|29801.6|29813.6|29806.6|29806.1|29799.1|16
1637084400000|2021-11-16 17:40:00|29811.1|29804.1|29841.1|29834.1|29841.1|29834.1|29806.1|29799.1|285
1637084700000|2021-11-16 17:45:00|29838.6|29831.6|29831.1|29824.1|29846.1|29839.1|29831.1|29824.1|145
1637085000000|2021-11-16 17:50:00|29833.6|29826.6|29836.1|29829.1|29836.1|29829.1|29831.1|29824.1|17
1637085300000|2021-11-16 17:55:00|29833.6|29826.6|29836.1|29829.1|29836.1|29829.1|29831.1|29824.1|61
1637085600000|2021-11-16 18:00:00|29833.6|29826.6|29841.1|29834.1|29841.1|29834.1|29831.1|29824.1|17
1637085900000|2021-11-16 18:05:00|29838.6|29831.6|29836.1|29829.1|29841.1|29834.1|29836.1|29829.1|38
1637086200000|2021-11-16 18:10:00|29838.6|29831.6|29836.1|29829.1|29846.1|29839.1|29831.1|29824.1|105
1637086500000|2021-11-16 18:15:00|29841.1|29834.1|29826.1|29819.1|29843.6|29836.6|29826.1|29819.1|36
1637086800000|2021-11-16 18:20:00|29828.6|29821.6|29831.1|29824.1|29831.1|29824.1|29826.1|29819.1|22
1637087100000|2021-11-16 18:25:00|29836.1|29829.1|29831.1|29824.1|29836.1|29829.1|29831.1|29824.1|36
1637087400000|2021-11-16 18:30:00|29836.1|29829.1|29836.1|29829.1|29841.1|29834.1|29831.1|29824.1|28
1637087700000|2021-11-16 18:35:00|29833.6|29826.6|29836.1|29829.1|29836.1|29829.1|29831.1|29824.1|27
1637088000000|2021-11-16 18:40:00|29831.1|29824.1|29836.1|29829.1|29836.1|29829.1|29831.1|29824.1|53
1637088300000|2021-11-16 18:45:00|29838.6|29831.6|29841.1|29834.1|29841.1|29834.1|29836.1|29829.1|40
1637088600000|2021-11-16 18:50:00|29838.6|29831.6|29846.1|29839.1|29846.1|29839.1|29836.1|29829.1|32
1637088900000|2021-11-16 18:55:00|29851.1|29844.1|29851.1|29844.1|29851.1|29844.1|29846.1|29839.1|28
1637089200000|2021-11-16 19:00:00|29846.1|29839.1|29851.1|29844.1|29851.1|29844.1|29846.1|29839.1|66
1637089500000|2021-11-16 19:05:00|29846.1|29839.1|29846.1|29839.1|29851.1|29844.1|29841.1|29834.1|63
1637089800000|2021-11-16 19:10:00|29848.6|29841.6|29846.1|29839.1|29851.1|29844.1|29841.1|29834.1|15
1637090100000|2021-11-16 19:15:00|29843.6|29836.6|29836.1|29829.1|29846.1|29839.1|29831.1|29824.1|100
1637090400000|2021-11-16 19:20:00|29831.1|29824.1|29826.1|29819.1|29836.1|29829.1|29826.1|29819.1|65
1637090700000|2021-11-16 19:25:00|29828.6|29821.6|29841.1|29834.1|29846.1|29839.1|29826.1|29819.1|56
1637091000000|2021-11-16 19:30:00|29843.6|29836.6|29841.1|29834.1|29846.1|29839.1|29836.1|29829.1|40
1637091300000|2021-11-16 19:35:00|29838.6|29831.6|29836.1|29829.1|29841.1|29834.1|29836.1|29829.1|21
1637091600000|2021-11-16 19:40:00|29831.1|29824.1|29831.1|29824.1|29841.1|29834.1|29831.1|29824.1|61
1637091900000|2021-11-16 19:45:00|29828.6|29821.6|29826.1|29819.1|29831.1|29824.1|29826.1|29819.1|30
1637092200000|2021-11-16 19:50:00|29828.6|29821.6|29836.1|29829.1|29836.1|29829.1|29826.1|29819.1|61
1637092500000|2021-11-16 19:55:00|29833.6|29826.6|29836.1|29829.1|29836.1|29829.1|29831.1|29824.1|19
1637092800000|2021-11-16 20:00:00|29838.6|29831.6|29836.1|29829.1|29846.1|29839.1|29831.1|29824.1|78
1637093100000|2021-11-16 20:05:00|29833.6|29826.6|29831.1|29824.1|29836.1|29829.1|29826.1|29819.1|43
1637093400000|2021-11-16 20:10:00|29826.1|29819.1|29831.1|29824.1|29831.1|29824.1|29821.1|29814.1|76
1637093700000|2021-11-16 20:15:00|29836.1|29829.1|29846.1|29839.1|29846.1|29839.1|29831.1|29824.1|109
1637094000000|2021-11-16 20:20:00|29841.1|29834.1|29836.1|29829.1|29841.1|29834.1|29836.1|29829.1|80
1637094300000|2021-11-16 20:25:00|29833.6|29826.6|29826.1|29819.1|29836.1|29829.1|29826.1|29819.1|43
1637094600000|2021-11-16 20:30:00|29821.1|29814.1|29846.1|29839.1|29851.1|29844.1|29821.1|29814.1|113
1637094900000|2021-11-16 20:35:00|29841.1|29834.1|29831.1|29824.1|29846.1|29839.1|29831.1|29824.1|140
1637095200000|2021-11-16 20:40:00|29833.6|29826.6|29831.1|29824.1|29836.1|29829.1|29826.1|29819.1|119
1637095500000|2021-11-16 20:45:00|29833.6|29826.6|29816.1|29809.1|29833.6|29826.6|29816.1|29809.1|133
1637095800000|2021-11-16 20:50:00|29821.1|29814.1|29841.1|29834.1|29841.1|29834.1|29816.1|29809.1|260
1637096100000|2021-11-16 20:55:00|29836.1|29829.1|29831.1|29824.1|29841.1|29834.1|29826.1|29819.1|446
1637096400000|2021-11-16 21:00:00|29833.6|29826.6|29843.6|29836.6|29843.6|29836.6|29826.1|29819.1|88
1637096700000|2021-11-16 21:05:00|29841.1|29834.1|29841.1|29834.1|29848.6|29841.6|29836.1|29829.1|29
1637097000000|2021-11-16 21:10:00|29838.6|29831.6|29846.1|29839.1|29846.1|29839.1|29836.1|29829.1|34
1637097300000|2021-11-16 21:15:00|29847.6|29832.6|29837.6|29822.6|29847.6|29832.6|29837.6|29822.6|27
1637097600000|2021-11-16 21:20:00|29840.1|29825.1|29840.1|29825.1|29842.6|29827.6|29840.1|29825.1|0
1637097900000|2021-11-16 21:25:00|29842.6|29827.6|29842.6|29827.6|29842.6|29827.6|29842.6|29827.6|2
1637098500000|2021-11-16 21:35:00|29847.6|29832.6|29845.1|29830.1|29847.6|29832.6|29845.1|29830.1|12
1637099100000|2021-11-16 21:45:00|29850.1|29835.1|29840.1|29825.1|29850.1|29835.1|29835.1|29820.1|23
1637099400000|2021-11-16 21:50:00|29837.6|29822.6|29837.6|29822.6|29837.6|29822.6|29837.6|29822.6|4
1637099700000|2021-11-16 21:55:00|29840.1|29825.1|29845.1|29815.1|29845.6|29827.6|29837.6|29814.5|10
1637100000000|2021-11-16 22:00:00|29845.6|29815.6|29844.8|29814.8|29845.6|29815.6|29843.6|29813.6|0
1637100300000|2021-11-16 22:05:00|29845|29815|29844.6|29814.6|29845|29815|29844.2|29814.2|0
1637100600000|2021-11-16 22:10:00|29844.5|29814.5|29845|29815|29845.3|29815.3|29844.5|29814.5|0
1637100900000|2021-11-16 22:15:00|29844.6|29814.6|29844.8|29814.8|29845.1|29815.1|29843.1|29813.1|0
1637101200000|2021-11-16 22:20:00|29844.6|29814.6|29844.9|29814.9|29845.2|29815.2|29844.2|29814.2|0
1637101500000|2021-11-16 22:25:00|29844.7|29814.7|29847.3|29817.3|29847.3|29817.3|29844.4|29814.4|0
1637101800000|2021-11-16 22:30:00|29847.8|29817.8|29847.3|29817.3|29848.4|29818.4|29847.3|29817.3|0
1637102100000|2021-11-16 22:35:00|29847.6|29817.6|29846.9|29816.9|29847.6|29817.6|29846.8|29816.8|0
1637102400000|2021-11-16 22:40:00|29847.3|29817.3|29847.2|29817.2|29848.1|29818.1|29847.1|29817.1|0
1637102700000|2021-11-16 22:45:00|29847.5|29817.5|29848|29818|29848.6|29818.6|29847.4|29817.4|0
1637103000000|2021-11-16 22:50:00|29848.4|29818.4|29848.4|29818.4|29849.2|29819.2|29847.6|29817.6|0
1637103300000|2021-11-16 22:55:00|29848.3|29818.3|29848.5|29818.5|29849.8|29819.8|29848.3|29818.3|0
1637103600000|2021-11-16 23:00:00|29849.6|29819.6|29830.1|29815.1|29849.6|29827.6|29830.1|29815.1|53
1637103900000|2021-11-16 23:05:00|29827.6|29812.6|29820.1|29805.1|29827.6|29812.6|29820.1|29805.1|26
1637104200000|2021-11-16 23:10:00|29822.6|29807.6|29822.6|29807.6|29825.1|29810.1|29822.6|29807.6|0
1637104500000|2021-11-16 23:15:00|29820.1|29805.1|29822.6|29807.6|29825.1|29810.1|29815.1|29800.1|17
1637104800000|2021-11-16 23:20:00|29825.1|29810.1|29830.1|29815.1|29832.6|29817.6|29820.1|29805.1|32
1637105100000|2021-11-16 23:25:00|29822.6|29807.6|29830.1|29815.1|29830.1|29815.1|29820.1|29805.1|25
1637105400000|2021-11-16 23:30:00|29832.6|29817.6|29843.6|29836.6|29846.1|29839.1|29821.1|29814.1|6634
1637105700000|2021-11-16 23:35:00|29841.1|29834.1|29891.1|29884.1|29901.1|29894.1|29841.1|29834.1|292
1637106000000|2021-11-16 23:40:00|29893.6|29886.6|29871.1|29864.1|29903.6|29896.6|29871.1|29864.1|260
1637106300000|2021-11-16 23:45:00|29873.6|29866.6|29921.1|29914.1|29926.1|29919.1|29873.6|29866.6|388
1637106600000|2021-11-16 23:50:00|29916.1|29909.1|29886.1|29879.1|29921.1|29914.1|29886.1|29879.1|224
1637106900000|2021-11-16 23:55:00|29881.1|29874.1|29890.8|29883.8|29890.8|29883.8|29865.8|29858.8|199
1637107200000|2021-11-17 00:00:00|29888.3|29881.3|29885.8|29878.8|29910.8|29903.8|29855.8|29848.8|851
1637107500000|2021-11-17 00:05:00|29883.3|29876.3|29868.3|29861.3|29905.8|29898.8|29843.3|29836.3|635
1637107800000|2021-11-17 00:10:00|29865.8|29858.8|29838.3|29831.3|29875.8|29868.8|29835.8|29828.8|288
1637108100000|2021-11-17 00:15:00|29835.8|29828.8|29815.8|29808.8|29850.8|29843.8|29815.8|29808.8|369
1637108400000|2021-11-17 00:20:00|29813.3|29806.3|29785.8|29778.8|29825.8|29818.8|29785.8|29778.8|410
1637108700000|2021-11-17 00:25:00|29783.3|29776.3|29770.8|29763.8|29783.3|29776.3|29745.8|29738.8|660
1637109000000|2021-11-17 00:30:00|29773.3|29766.3|29778.3|29771.3|29788.3|29781.3|29765.8|29758.8|362
1637109300000|2021-11-17 00:35:00|29775.8|29768.8|29760.8|29753.8|29780.8|29773.8|29755.8|29748.8|239
1637109600000|2021-11-17 00:40:00|29758.3|29751.3|29755.8|29748.8|29765.8|29758.8|29745.8|29738.8|439
1637109900000|2021-11-17 00:45:00|29750.8|29743.8|29738.3|29731.3|29755.8|29748.8|29725.8|29718.8|517
1637110200000|2021-11-17 00:50:00|29740.8|29733.8|29735.8|29728.8|29740.8|29733.8|29730.8|29723.8|210
1637110500000|2021-11-17 00:55:00|29730.8|29723.8|29735.8|29728.8|29753.3|29746.3|29720.8|29713.8|308
1637110800000|2021-11-17 01:00:00|29738.3|29731.3|29735.8|29728.8|29750.8|29743.8|29725.8|29718.8|253
1637111100000|2021-11-17 01:05:00|29733.3|29726.3|29720.8|29713.8|29740.8|29733.8|29720.8|29713.8|181
1637111400000|2021-11-17 01:10:00|29730.8|29723.8|29735.8|29728.8|29735.8|29728.8|29720.8|29713.8|203
1637111700000|2021-11-17 01:15:00|29733.3|29726.3|29740.8|29733.8|29740.8|29733.8|29725.8|29718.8|206
1637112000000|2021-11-17 01:20:00|29738.3|29731.3|29720.8|29713.8|29740.8|29733.8|29720.8|29713.8|220
1637112300000|2021-11-17 01:25:00|29715.8|29708.8|29730.8|29723.8|29735.8|29728.8|29715.8|29708.8|203
1637112600000|2021-11-17 01:30:00|29733.3|29726.3|29735.8|29728.8|29750.8|29743.8|29730.8|29723.8|218
1637112900000|2021-11-17 01:35:00|29733.3|29726.3|29710.8|29703.8|29740.8|29733.8|29710.8|29703.8|267
1637113200000|2021-11-17 01:40:00|29695.8|29688.8|29640.8|29633.8|29705.8|29698.8|29630.8|29623.8|1023
1637113500000|2021-11-17 01:45:00|29643.3|29636.3|29645.8|29638.8|29665.8|29658.8|29620.8|29613.8|806
1637113800000|2021-11-17 01:50:00|29640.8|29633.8|29685.8|29678.8|29685.8|29678.8|29638.3|29631.3|328
1637114100000|2021-11-17 01:55:00|29688.3|29681.3|29675.8|29668.8|29690.8|29683.8|29673.3|29666.3|119
1637114400000|2021-11-17 02:00:00|29673.3|29666.3|29665.8|29658.8|29693.3|29686.3|29655.8|29648.8|277
1637114700000|2021-11-17 02:05:00|29663.3|29656.3|29665.8|29658.8|29670.8|29663.8|29655.8|29648.8|102
1637115000000|2021-11-17 02:10:00|29668.3|29661.3|29673.3|29666.3|29673.3|29666.3|29655.8|29648.8|86
1637115300000|2021-11-17 02:15:00|29675.8|29668.8|29678.3|29671.3|29680.8|29673.8|29655.8|29648.8|132
1637115600000|2021-11-17 02:20:00|29675.8|29668.8|29675.8|29668.8|29683.3|29676.3|29670.8|29663.8|137
1637115900000|2021-11-17 02:25:00|29678.3|29671.3|29670.8|29663.8|29685.8|29678.8|29668.3|29661.3|214
1637116200000|2021-11-17 02:30:00|29668.3|29661.3|29680.8|29673.8|29680.8|29673.8|29660.8|29653.8|209
1637116500000|2021-11-17 02:35:00|29678.3|29671.3|29675.8|29668.8|29680.8|29673.8|29675.8|29668.8|68
1637116800000|2021-11-17 02:40:00|29680.8|29673.8|29665.8|29658.8|29680.8|29673.8|29665.8|29658.8|80
1637117100000|2021-11-17 02:45:00|29670.8|29663.8|29675.8|29668.8|29675.8|29668.8|29665.8|29658.8|113
1637117400000|2021-11-17 02:50:00|29670.8|29663.8|29665.8|29658.8|29675.8|29668.8|29663.3|29656.3|31
1637117700000|2021-11-17 02:55:00|29663.3|29656.3|29665.8|29658.8|29665.8|29658.8|29663.3|29656.3|18
1637118000000|2021-11-17 03:00:00|29670.8|29663.8|29710.8|29703.8|29718.3|29711.3|29670.8|29663.8|314
1637118300000|2021-11-17 03:05:00|29708.3|29701.3|29715.8|29708.8|29715.8|29708.8|29700.8|29693.8|110
1637118600000|2021-11-17 03:10:00|29718.3|29711.3|29710.8|29703.8|29720.8|29713.8|29705.8|29698.8|57
1637118900000|2021-11-17 03:15:00|29705.8|29698.8|29690.8|29683.8|29710.8|29703.8|29688.3|29681.3|56
1637119200000|2021-11-17 03:20:00|29685.8|29678.8|29645.8|29638.8|29685.8|29678.8|29640.8|29633.8|267
1637119500000|2021-11-17 03:25:00|29643.3|29636.3|29645.8|29638.8|29660.8|29653.8|29640.8|29633.8|155
1637119800000|2021-11-17 03:30:00|29650.8|29643.8|29690.8|29683.8|29690.8|29683.8|29645.8|29638.8|517
1637120100000|2021-11-17 03:35:00|29693.3|29686.3|29678.3|29671.3|29695.8|29688.8|29670.8|29663.8|319
1637120400000|2021-11-17 03:40:00|29675.8|29668.8|29695.8|29688.8|29700.8|29693.8|29675.8|29668.8|329
1637120700000|2021-11-17 03:45:00|29698.3|29691.3|29685.8|29678.8|29698.3|29691.3|29680.8|29673.8|243
1637121000000|2021-11-17 03:50:00|29688.3|29681.3|29700.8|29693.8|29705.8|29698.8|29688.3|29681.3|216
1637121300000|2021-11-17 03:55:00|29705.8|29698.8|29690.8|29683.8|29710.8|29703.8|29688.3|29681.3|245
1637121600000|2021-11-17 04:00:00|29688.3|29681.3|29700.8|29693.8|29705.8|29698.8|29688.3|29681.3|161
1637121900000|2021-11-17 04:05:00|29703.3|29696.3|29690.8|29683.8|29710.8|29703.8|29685.8|29678.8|170
1637122200000|2021-11-17 04:10:00|29688.3|29681.3|29695.8|29688.8|29700.8|29693.8|29688.3|29681.3|135
1637122500000|2021-11-17 04:15:00|29698.3|29691.3|29705.8|29698.8|29705.8|29698.8|29690.8|29683.8|60
1637122800000|2021-11-17 04:20:00|29710.8|29703.8|29700.8|29693.8|29710.8|29703.8|29698.3|29691.3|73
1637123100000|2021-11-17 04:25:00|29703.3|29696.3|29705.8|29698.8|29705.8|29698.8|29700.8|29693.8|73
1637123400000|2021-11-17 04:30:00|29703.3|29696.3|29695.8|29688.8|29705.8|29698.8|29695.8|29688.8|220
1637123700000|2021-11-17 04:35:00|29698.3|29691.3|29700.8|29693.8|29700.8|29693.8|29695.8|29688.8|97
1637124000000|2021-11-17 04:40:00|29703.3|29696.3|29705.8|29698.8|29710.8|29703.8|29703.3|29696.3|242
1637124300000|2021-11-17 04:45:00|29710.8|29703.8|29715.8|29708.8|29715.8|29708.8|29705.8|29698.8|312
1637124600000|2021-11-17 04:50:00|||||||||210
1637124900000|2021-11-17 04:55:00|29718.3|29711.3|29730.8|29723.8|29730.8|29723.8|29715.8|29708.8|357
1637125200000|2021-11-17 05:00:00|29728.3|29721.3|29720.8|29713.8|29730.8|29723.8|29720.8|29713.8|134
1637125500000|2021-11-17 05:05:00|29723.3|29716.3|29725.8|29718.8|29730.8|29723.8|29720.8|29713.8|117
1637125800000|2021-11-17 05:10:00|29730.8|29723.8|29725.8|29718.8|29730.8|29723.8|29725.8|29718.8|37
1637126100000|2021-11-17 05:15:00|29720.8|29713.8|29725.8|29718.8|29730.8|29723.8|29720.8|29713.8|100
1637126400000|2021-11-17 05:20:00|29720.8|29713.8|29725.8|29718.8|29730.8|29723.8|29720.8|29713.8|82
1637126700000|2021-11-17 05:25:00|29720.8|29713.8|29715.8|29708.8|29720.8|29713.8|29710.8|29703.8|121
1637127000000|2021-11-17 05:30:00|29718.3|29711.3|29730.8|29723.8|29730.8|29723.8|29715.8|29708.8|145
1637127300000|2021-11-17 05:35:00|29735.8|29728.8|29715.8|29708.8|29740.8|29733.8|29710.8|29703.8|339
1637127600000|2021-11-17 05:40:00|29718.3|29711.3|29715.8|29708.8|29725.8|29718.8|29715.8|29708.8|210
1637127900000|2021-11-17 05:45:00|29710.8|29703.8|29703.3|29696.3|29713.3|29706.3|29700.8|29693.8|338
1637128200000|2021-11-17 05:50:00|29700.8|29693.8|29690.8|29683.8|29710.8|29703.8|29690.8|29683.8|472
1637128500000|2021-11-17 05:55:00|29695.8|29688.8|29690.8|29683.8|29710.8|29703.8|29678.3|29671.3|1780
1637128800000|2021-11-17 06:00:00|29695.8|29688.8|29705.8|29698.8|29705.8|29698.8|29685.8|29678.8|1268
1637129100000|2021-11-17 06:05:00|29703.3|29696.3|29690.8|29683.8|29705.8|29698.8|29690.8|29683.8|402
1637129400000|2021-11-17 06:10:00|29688.3|29681.3|29690.8|29683.8|29690.8|29683.8|29675.8|29668.8|170
1637129700000|2021-11-17 06:15:00|29693.3|29686.3|29690.8|29683.8|29700.8|29693.8|29690.8|29683.8|191
1637130000000|2021-11-17 06:20:00|29695.8|29688.8|29695.8|29688.8|29695.8|29688.8|29690.8|29683.8|96
1637130300000|2021-11-17 06:25:00|29690.8|29683.8|29705.8|29698.8|29705.8|29698.8|29690.8|29683.8|97
1637130600000|2021-11-17 06:30:00|29703.3|29696.3|29700.8|29693.8|29705.8|29698.8|29700.8|29693.8|22
1637130900000|2021-11-17 06:35:00|29703.3|29696.3|29705.8|29698.8|29705.8|29698.8|29703.3|29696.3|6
1637131200000|2021-11-17 06:40:00|29708.3|29701.3|29705.8|29698.8|29708.3|29701.3|29703.3|29696.3|8
1637131500000|2021-11-17 06:45:00|29708.3|29701.3|29708.3|29701.3|29710.8|29703.8|29705.8|29698.8|2
1637131800000|2021-11-17 06:50:00|29705.8|29698.8|29713.3|29706.3|29715.8|29708.8|29705.8|29698.8|57
1637132100000|2021-11-17 06:55:00|29715.8|29708.8|29708.3|29701.3|29715.8|29708.8|29708.3|29701.3|7
1637132400000|2021-11-17 07:00:00|29710.8|29703.8|29715.8|29708.8|29720.8|29713.8|29710.8|29703.8|50
1637132700000|2021-11-17 07:05:00|29718.3|29711.3|29715.8|29708.8|29720.8|29713.8|29710.8|29703.8|7
1637133000000|2021-11-17 07:10:00|29718.3|29711.3|29715.8|29708.8|29720.8|29713.8|29715.8|29708.8|26
1637133300000|2021-11-17 07:15:00|29720.8|29713.8|29715.8|29708.8|29720.8|29713.8|29715.8|29708.8|48
1637133600000|2021-11-17 07:20:00|29718.3|29711.3|29720.8|29713.8|29720.8|29713.8|29715.8|29708.8|20
1637133900000|2021-11-17 07:25:00|29718.3|29711.3|29715.8|29708.8|29720.8|29713.8|29715.8|29708.8|16
1637134200000|2021-11-17 07:30:00|29713.3|29706.3|29705.8|29698.8|29715.8|29708.8|29693.3|29686.3|206
1637134500000|2021-11-17 07:35:00|29703.3|29696.3|29695.8|29688.8|29705.8|29698.8|29693.3|29686.3|50
1637134800000|2021-11-17 07:40:00|29698.3|29691.3|29705.8|29698.8|29705.8|29698.8|29698.3|29691.3|33
1637135100000|2021-11-17 07:45:00|29700.8|29693.8|29703.3|29696.3|29705.8|29698.8|29695.8|29688.8|35
1637135400000|2021-11-17 07:50:00|29705.8|29698.8|29715.8|29708.8|29720.8|29713.8|29700.8|29693.8|44
1637135700000|2021-11-17 07:55:00|29720.8|29713.8|29710.8|29703.8|29725.8|29718.8|29710.8|29703.8|40
1637136000000|2021-11-17 08:00:00|29713.3|29706.3|29715.8|29708.8|29720.8|29713.8|29710.8|29703.8|153
1637136300000|2021-11-17 08:05:00|29718.3|29711.3|29730.8|29723.8|29730.8|29723.8|29710.8|29703.8|132
1637136600000|2021-11-17 08:10:00|29735.8|29728.8|29735.8|29728.8|29740.8|29733.8|29730.8|29723.8|79
1637136900000|2021-11-17 08:15:00|29738.3|29731.3|29730.8|29723.8|29740.8|29733.8|29730.8|29723.8|155
1637137200000|2021-11-17 08:20:00|29725.8|29718.8|29730.8|29723.8|29735.8|29728.8|29725.8|29718.8|42
1637137500000|2021-11-17 08:25:00|29735.8|29728.8|29735.8|29728.8|29740.8|29733.8|29735.8|29728.8|16
1637137800000|2021-11-17 08:30:00|29733.3|29726.3|29735.8|29728.8|29740.8|29733.8|29730.8|29723.8|72
1637138100000|2021-11-17 08:35:00|29740.8|29733.8|29745.8|29738.8|29745.8|29738.8|29735.8|29728.8|57
1637138400000|2021-11-17 08:40:00|29743.3|29736.3|29745.8|29738.8|29750.8|29743.8|29743.3|29736.3|111
1637138700000|2021-11-17 08:45:00|29750.8|29743.8|29735.8|29728.8|29750.8|29743.8|29735.8|29728.8|43
1637139000000|2021-11-17 08:50:00|29730.8|29723.8|29735.8|29728.8|29740.8|29733.8|29730.8|29723.8|78
1637139300000|2021-11-17 08:55:00|29738.3|29731.3|29730.8|29723.8|29740.8|29733.8|29730.8|29723.8|17
1637139600000|2021-11-17 09:00:00|29728.3|29721.3|29725.8|29718.8|29735.8|29728.8|29725.8|29718.8|144
1637139900000|2021-11-17 09:05:00|29730.8|29723.8|29713.3|29706.3|29730.8|29723.8|29710.8|29703.8|73
1637140200000|2021-11-17 09:10:00|29710.8|29703.8|29715.8|29708.8|29720.8|29713.8|29710.8|29703.8|38
1637140500000|2021-11-17 09:15:00|29720.8|29713.8|29720.8|29713.8|29720.8|29713.8|29715.8|29708.8|33
1637140800000|2021-11-17 09:20:00|29718.3|29711.3|29715.8|29708.8|29720.8|29713.8|29715.8|29708.8|22
1637141100000|2021-11-17 09:25:00|29710.8|29703.8|29710.8|29703.8|29715.8|29708.8|29710.8|29703.8|39
1637141400000|2021-11-17 09:30:00|29713.3|29706.3|29710.8|29703.8|29713.3|29706.3|29705.8|29698.8|35
1637141700000|2021-11-17 09:35:00|29705.8|29698.8|29705.8|29698.8|29705.8|29698.8|29705.8|29698.8|11
1637142000000|2021-11-17 09:40:00|29700.8|29693.8|29705.8|29698.8|29708.3|29701.3|29700.8|29693.8|123
1637142300000|2021-11-17 09:45:00|29708.3|29701.3|29710.8|29703.8|29713.3|29706.3|29705.8|29698.8|45
1637142600000|2021-11-17 09:50:00|29708.3|29701.3|29705.8|29698.8|29710.8|29703.8|29705.8|29698.8|31
1637142900000|2021-11-17 09:55:00|29708.3|29701.3|29710.8|29703.8|29710.8|29703.8|29705.8|29698.8|11
1637143200000|2021-11-17 10:00:00|||||||||11
1637143500000|2021-11-17 10:05:00|29708.3|29701.3|29705.8|29698.8|29710.8|29703.8|29705.8|29698.8|48
1637143800000|2021-11-17 10:10:00|29710.8|29703.8|29710.8|29703.8|29710.8|29703.8|29710.8|29703.8|16
1637144100000|2021-11-17 10:15:00|29708.3|29701.3|29710.8|29703.8|29710.8|29703.8|29705.8|29698.8|32
1637144400000|2021-11-17 10:20:00|29708.3|29701.3|29705.8|29698.8|29713.3|29706.3|29705.8|29698.8|20
1637144700000|2021-11-17 10:25:00|29708.3|29701.3|29710.8|29703.8|29710.8|29703.8|29705.8|29698.8|15
1637145000000|2021-11-17 10:30:00|29715.8|29708.8|29710.8|29703.8|29715.8|29708.8|29705.8|29698.8|47
1637145300000|2021-11-17 10:35:00|||||||||4
1637145600000|2021-11-17 10:40:00|29705.8|29698.8|29710.8|29703.8|29710.8|29703.8|29705.8|29698.8|34
1637145900000|2021-11-17 10:45:00|29708.3|29701.3|29710.8|29703.8|29710.8|29703.8|29705.8|29698.8|3
1637146200000|2021-11-17 10:50:00|||||||||1
1637146500000|2021-11-17 10:55:00|29705.8|29698.8|29705.8|29698.8|29705.8|29698.8|29705.8|29698.8|11
1637146800000|2021-11-17 11:00:00|29710.8|29703.8|29705.8|29698.8|29710.8|29703.8|29705.8|29698.8|33
1637147100000|2021-11-17 11:05:00|29708.3|29701.3|29710.8|29703.8|29715.8|29708.8|29705.8|29698.8|12
1637147400000|2021-11-17 11:10:00|29715.8|29708.8|29710.8|29703.8|29715.8|29708.8|29705.8|29698.8|202
1637147700000|2021-11-17 11:15:00|29705.8|29698.8|29710.8|29703.8|29710.8|29703.8|29705.8|29698.8|20
1637148000000|2021-11-17 11:20:00|29713.3|29706.3|29710.8|29703.8|29715.8|29708.8|29710.8|29703.8|34
1637148300000|2021-11-17 11:25:00|29713.3|29706.3|29710.8|29703.8|29715.8|29708.8|29710.8|29703.8|23
1637148600000|2021-11-17 11:30:00|29713.3|29706.3|29710.8|29703.8|29715.8|29708.8|29710.8|29703.8|8
1637148900000|2021-11-17 11:35:00|29713.3|29706.3|29715.8|29708.8|29715.8|29708.8|29710.8|29703.8|19
1637149200000|2021-11-17 11:40:00|29720.8|29713.8|29715.8|29708.8|29720.8|29713.8|29715.8|29708.8|34
1637149500000|2021-11-17 11:45:00|29718.3|29711.3|29715.8|29708.8|29720.8|29713.8|29715.8|29708.8|33
1637149800000|2021-11-17 11:50:00|29713.3|29706.3|29715.8|29708.8|29715.8|29708.8|29710.8|29703.8|12
1637150100000|2021-11-17 11:55:00|29713.3|29706.3|29715.8|29708.8|29715.8|29708.8|29710.8|29703.8|14
1637150400000|2021-11-17 12:00:00|29710.8|29703.8|29713.3|29706.3|29715.8|29708.8|29705.8|29698.8|73
1637150700000|2021-11-17 12:05:00|29715.8|29708.8|29710.8|29703.8|29715.8|29708.8|29710.8|29703.8|30
1637151000000|2021-11-17 12:10:00|29705.8|29698.8|29710.8|29703.8|29713.3|29706.3|29705.8|29698.8|29
1637151300000|2021-11-17 12:15:00|29708.3|29701.3|29710.8|29703.8|29710.8|29703.8|29705.8|29698.8|41
1637151600000|2021-11-17 12:20:00|29708.3|29701.3|29710.8|29703.8|29710.8|29703.8|29705.8|29698.8|19
1637151900000|2021-11-17 12:25:00|29705.8|29698.8|29710.8|29703.8|29713.3|29706.3|29705.8|29698.8|34
1637152200000|2021-11-17 12:30:00|29708.3|29701.3|29705.8|29698.8|29710.8|29703.8|29695.8|29688.8|456
1637152500000|2021-11-17 12:35:00|29700.8|29693.8|29708.3|29701.3|29710.8|29703.8|29700.8|29693.8|62
1637152800000|2021-11-17 12:40:00|29710.8|29703.8|29700.8|29693.8|29710.8|29703.8|29695.8|29688.8|199
1637153100000|2021-11-17 12:45:00|29695.8|29688.8|29685.8|29678.8|29695.8|29688.8|29685.8|29678.8|38
1637153400000|2021-11-17 12:50:00|29680.8|29673.8|29685.8|29678.8|29690.8|29683.8|29680.8|29673.8|99
1637153700000|2021-11-17 12:55:00|29690.8|29683.8|29690.8|29683.8|29690.8|29683.8|29685.8|29678.8|22
1637154000000|2021-11-17 13:00:00|29688.3|29681.3|29673.3|29666.3|29690.8|29683.8|29673.3|29666.3|85
1637154300000|2021-11-17 13:05:00|29670.8|29663.8|29673.3|29666.3|29675.8|29668.8|29665.8|29658.8|71
1637154600000|2021-11-17 13:10:00|29670.8|29663.8|29658.3|29651.3|29675.8|29668.8|29655.8|29648.8|87
1637154900000|2021-11-17 13:15:00|29655.8|29648.8|29660.8|29653.8|29665.8|29658.8|29655.8|29648.8|37
1637155200000|2021-11-17 13:20:00|29663.3|29656.3|29665.8|29658.8|29670.8|29663.8|29660.8|29653.8|25
1637155500000|2021-11-17 13:25:00|29670.8|29663.8|29675.8|29668.8|29675.8|29668.8|29665.8|29658.8|49
1637155800000|2021-11-17 13:30:00|29670.8|29663.8|29665.8|29658.8|29675.8|29668.8|29660.8|29653.8|60
1637156100000|2021-11-17 13:35:00|29668.3|29661.3|29665.8|29658.8|29670.8|29663.8|29665.8|29658.8|8
1637156400000|2021-11-17 13:40:00|29668.3|29661.3|29660.8|29653.8|29675.8|29668.8|29660.8|29653.8|20
1637156700000|2021-11-17 13:45:00|29665.8|29658.8|29665.8|29658.8|29665.8|29658.8|29655.8|29648.8|33
1637157000000|2021-11-17 13:50:00|29668.3|29661.3|29670.8|29663.8|29675.8|29668.8|29665.8|29658.8|22
1637157300000|2021-11-17 13:55:00|29673.3|29666.3|29670.8|29663.8|29675.8|29668.8|29670.8|29663.8|32
1637157600000|2021-11-17 14:00:00|29673.3|29666.3|29670.8|29663.8|29675.8|29668.8|29665.8|29658.8|59
1637157900000|2021-11-17 14:05:00|29668.3|29661.3|29670.8|29663.8|29675.8|29668.8|29665.8|29658.8|27
1637158200000|2021-11-17 14:10:00|29668.3|29661.3|29675.8|29668.8|29675.8|29668.8|29665.8|29658.8|38
1637158500000|2021-11-17 14:15:00|29673.3|29666.3|29670.8|29663.8|29675.8|29668.8|29665.8|29658.8|37
1637158800000|2021-11-17 14:20:00|29675.8|29668.8|29670.8|29663.8|29675.8|29668.8|29670.8|29663.8|22
1637159100000|2021-11-17 14:25:00|29665.8|29658.8|29675.8|29668.8|29675.8|29668.8|29665.8|29658.8|41
1637159400000|2021-11-17 14:30:00|29670.8|29663.8|29650.8|29643.8|29675.8|29668.8|29645.8|29638.8|571
1637159700000|2021-11-17 14:35:00|29645.8|29638.8|29653.3|29646.3|29655.8|29648.8|29640.8|29633.8|233
1637160000000|2021-11-17 14:40:00|29650.8|29643.8|29655.8|29648.8|29660.8|29653.8|29645.8|29638.8|177
1637160300000|2021-11-17 14:45:00|29658.3|29651.3|29640.8|29633.8|29665.8|29658.8|29640.8|29633.8|144
1637160600000|2021-11-17 14:50:00|29638.3|29631.3|29598.3|29591.3|29640.8|29633.8|29595.8|29588.8|367
1637160900000|2021-11-17 14:55:00|29600.8|29593.8|29585.8|29578.8|29600.8|29593.8|29585.8|29578.8|314
1637161200000|2021-11-17 15:00:00|29583.3|29576.3|29625.8|29618.8|29625.8|29618.8|29575.8|29568.8|310
1637161500000|2021-11-17 15:05:00|29623.3|29616.3|29605.8|29598.8|29625.8|29618.8|29600.8|29593.8|153
1637161800000|2021-11-17 15:10:00|29610.8|29603.8|29623.3|29616.3|29625.8|29618.8|29605.8|29598.8|201
1637162100000|2021-11-17 15:15:00|29620.8|29613.8|29605.8|29598.8|29625.8|29618.8|29600.8|29593.8|97
1637162400000|2021-11-17 15:20:00|29600.8|29593.8|29605.8|29598.8|29605.8|29598.8|29590.8|29583.8|103
1637162700000|2021-11-17 15:25:00|29608.3|29601.3|29605.8|29598.8|29620.8|29613.8|29605.8|29598.8|149
1637163000000|2021-11-17 15:30:00|29608.3|29601.3|29623.3|29616.3|29625.8|29618.8|29605.8|29598.8|84
1637163300000|2021-11-17 15:35:00|29620.8|29613.8|29640.8|29633.8|29640.8|29633.8|29620.8|29613.8|85
1637163600000|2021-11-17 15:40:00|29645.8|29638.8|29635.8|29628.8|29648.3|29641.3|29623.3|29616.3|108
1637163900000|2021-11-17 15:45:00|29638.3|29631.3|29625.8|29618.8|29645.8|29638.8|29625.8|29618.8|119
1637164200000|2021-11-17 15:50:00|29628.3|29621.3|29615.8|29608.8|29635.8|29628.8|29605.8|29598.8|191
1637164500000|2021-11-17 15:55:00|29620.8|29613.8|29620.8|29613.8|29623.3|29616.3|29615.8|29608.8|67
1637164800000|2021-11-17 16:00:00|29625.8|29618.8|29610.8|29603.8|29630.8|29623.8|29605.8|29598.8|106
1637165100000|2021-11-17 16:05:00|29615.8|29608.8|29618.3|29611.3|29625.8|29618.8|29610.8|29603.8|83
1637165400000|2021-11-17 16:10:00|29615.8|29608.8|29625.8|29618.8|29625.8|29618.8|29615.8|29608.8|67
1637165700000|2021-11-17 16:15:00|29623.3|29616.3|29620.8|29613.8|29625.8|29618.8|29615.8|29608.8|107
1637166000000|2021-11-17 16:20:00|29618.3|29611.3|29615.8|29608.8|29630.8|29623.8|29615.8|29608.8|109
1637166300000|2021-11-17 16:25:00|29620.8|29613.8|29620.8|29613.8|29625.8|29618.8|29615.8|29608.8|181
1637166600000|2021-11-17 16:30:00|29615.8|29608.8|29625.8|29618.8|29625.8|29618.8|29610.8|29603.8|236
1637166900000|2021-11-17 16:35:00|29628.3|29621.3|29630.8|29623.8|29633.3|29626.3|29620.8|29613.8|171
1637167200000|2021-11-17 16:40:00|29633.3|29626.3|29635.8|29628.8|29640.8|29633.8|29630.8|29623.8|66
1637167500000|2021-11-17 16:45:00|29630.8|29623.8|29630.8|29623.8|29635.8|29628.8|29625.8|29618.8|43
1637167800000|2021-11-17 16:50:00|29633.3|29626.3|29640.8|29633.8|29640.8|29633.8|29630.8|29623.8|40
1637168100000|2021-11-17 16:55:00|29645.8|29638.8|29645.8|29638.8|29650.8|29643.8|29640.8|29633.8|120
1637168400000|2021-11-17 17:00:00|29650.8|29643.8|29640.8|29633.8|29650.8|29643.8|29635.8|29628.8|102
1637168700000|2021-11-17 17:05:00|29635.8|29628.8|29610.8|29603.8|29635.8|29628.8|29605.8|29598.8|48
1637169000000|2021-11-17 17:10:00|29613.3|29606.3|29600.8|29593.8|29615.8|29608.8|29600.8|29593.8|55
1637169300000|2021-11-17 17:15:00|29605.8|29598.8|29568.3|29561.3|29605.8|29598.8|29565.8|29558.8|316
1637169600000|2021-11-17 17:20:00|29565.8|29558.8|29540.8|29533.8|29565.8|29558.8|29535.8|29528.8|462
1637169900000|2021-11-17 17:25:00|29543.3|29536.3|29515.8|29508.8|29543.3|29536.3|29505.8|29498.8|287
1637170200000|2021-11-17 17:30:00|29513.3|29506.3|29520.8|29513.8|29523.3|29516.3|29495.8|29488.8|422
1637170500000|2021-11-17 17:35:00|29523.3|29516.3|29520.8|29513.8|29525.8|29518.8|29505.8|29498.8|161
1637170800000|2021-11-17 17:40:00|29518.3|29511.3|29500.8|29493.8|29525.8|29518.8|29495.8|29488.8|171
1637171100000|2021-11-17 17:45:00|29498.3|29491.3|29505.8|29498.8|29510.8|29503.8|29485.8|29478.8|151
1637171400000|2021-11-17 17:50:00|29503.3|29496.3|29490.8|29483.8|29505.8|29498.8|29485.8|29478.8|49
1637171700000|2021-11-17 17:55:00|29488.3|29481.3|29505.8|29498.8|29510.8|29503.8|29485.8|29478.8|92
1637172000000|2021-11-17 18:00:00|29503.3|29496.3|29520.8|29513.8|29530.8|29523.8|29495.8|29488.8|192
1637172300000|2021-11-17 18:05:00|29518.3|29511.3|29520.8|29513.8|29535.8|29528.8|29518.3|29511.3|74
1637172600000|2021-11-17 18:10:00|29515.8|29508.8|29520.8|29513.8|29525.8|29518.8|29510.8|29503.8|57
1637172900000|2021-11-17 18:15:00|29515.8|29508.8|29513.3|29506.3|29515.8|29508.8|29500.8|29493.8|84
1637173200000|2021-11-17 18:20:00|29510.8|29503.8|29518.3|29511.3|29520.8|29513.8|29500.8|29493.8|130
1637173500000|2021-11-17 18:25:00|29515.8|29508.8|29523.3|29516.3|29525.8|29518.8|29515.8|29508.8|204
1637173800000|2021-11-17 18:30:00|29520.8|29513.8|29540.8|29533.8|29540.8|29533.8|29518.3|29511.3|177
1637174100000|2021-11-17 18:35:00|29538.3|29531.3|29540.8|29533.8|29540.8|29533.8|29530.8|29523.8|81
1637174400000|2021-11-17 18:40:00|29538.3|29531.3|29550.8|29543.8|29550.8|29543.8|29530.8|29523.8|60
1637174700000|2021-11-17 18:45:00|29545.8|29538.8|29540.8|29533.8|29555.8|29548.8|29540.8|29533.8|73
1637175000000|2021-11-17 18:50:00|29543.3|29536.3|29550.8|29543.8|29555.8|29548.8|29543.3|29536.3|25
1637175300000|2021-11-17 18:55:00|29553.3|29546.3|29555.8|29548.8|29560.8|29553.8|29545.8|29538.8|89
1637175600000|2021-11-17 19:00:00|29550.8|29543.8|29555.8|29548.8|29565.8|29558.8|29545.8|29538.8|108
1637175900000|2021-11-17 19:05:00|29553.3|29546.3|29543.3|29536.3|29555.8|29548.8|29543.3|29536.3|40
1637176200000|2021-11-17 19:10:00|29545.8|29538.8|29530.8|29523.8|29545.8|29538.8|29528.3|29521.3|110
1637176500000|2021-11-17 19:15:00|29533.3|29526.3|29515.8|29508.8|29535.8|29528.8|29505.8|29498.8|83
1637176800000|2021-11-17 19:20:00|29513.3|29506.3|29505.8|29498.8|29513.3|29506.3|29495.8|29488.8|89
1637177100000|2021-11-17 19:25:00|29503.3|29496.3|29520.8|29513.8|29520.8|29513.8|29490.8|29483.8|115
1637177400000|2021-11-17 19:30:00|29515.8|29508.8|29500.8|29493.8|29520.8|29513.8|29500.8|29493.8|96
1637177700000|2021-11-17 19:35:00|29503.3|29496.3|29510.8|29503.8|29520.8|29513.8|29500.8|29493.8|80
1637178000000|2021-11-17 19:40:00|29513.3|29506.3|29513.3|29506.3|29525.8|29518.8|29510.8|29503.8|91
1637178300000|2021-11-17 19:45:00|29510.8|29503.8|29520.8|29513.8|29525.8|29518.8|29510.8|29503.8|57
1637178600000|2021-11-17 19:50:00|29525.8|29518.8|29515.8|29508.8|29525.8|29518.8|29510.8|29503.8|121
1637178900000|2021-11-17 19:55:00|29513.3|29506.3|29530.8|29523.8|29535.8|29528.8|29510.8|29503.8|72
1637179200000|2021-11-17 20:00:00|29533.3|29526.3|29510.8|29503.8|29543.3|29536.3|29500.8|29493.8|122
1637179500000|2021-11-17 20:05:00|29515.8|29508.8|29530.8|29523.8|29530.8|29523.8|29505.8|29498.8|81
1637179800000|2021-11-17 20:10:00|29533.3|29526.3|29530.8|29523.8|29535.8|29528.8|29520.8|29513.8|77
1637180100000|2021-11-17 20:15:00|29533.3|29526.3|29530.8|29523.8|29548.3|29541.3|29525.8|29518.8|37
1637180400000|2021-11-17 20:20:00|29533.3|29526.3|29545.8|29538.8|29550.8|29543.8|29530.8|29523.8|88
1637180700000|2021-11-17 20:25:00|29548.3|29541.3|29535.8|29528.8|29555.8|29548.8|29530.8|29523.8|90
1637181000000|2021-11-17 20:30:00|29538.3|29531.3|29538.3|29531.3|29540.8|29533.8|29525.8|29518.8|26
1637181300000|2021-11-17 20:35:00|29540.8|29533.8|29550.8|29543.8|29558.3|29551.3|29535.8|29528.8|62
1637181600000|2021-11-17 20:40:00|29548.3|29541.3|29550.8|29543.8|29555.8|29548.8|29540.8|29533.8|74
1637181900000|2021-11-17 20:45:00|29548.3|29541.3|29550.8|29543.8|29558.3|29551.3|29545.8|29538.8|74
1637182200000|2021-11-17 20:50:00|29553.3|29546.3|29555.8|29548.8|29558.3|29551.3|29545.8|29538.8|327
1637182500000|2021-11-17 20:55:00|29553.3|29546.3|29563.3|29556.3|29570.8|29563.8|29550.8|29543.8|589
1637182800000|2021-11-17 21:00:00|29560.8|29553.8|29545.8|29538.8|29560.8|29553.8|29540.8|29533.8|73
1637183100000|2021-11-17 21:05:00|29540.8|29533.8|29535.8|29528.8|29540.8|29533.8|29530.8|29523.8|48
1637183400000|2021-11-17 21:10:00|29533.3|29526.3|29548.3|29541.3|29550.8|29543.8|29533.3|29526.3|15
1637183700000|2021-11-17 21:15:00|29552.3|29537.3|29552.3|29537.3|29552.3|29537.3|29552.3|29537.3|6
1637184000000|2021-11-17 21:20:00|29554.8|29539.8|29544.8|29529.8|29554.8|29539.8|29544.8|29529.8|6
1637184600000|2021-11-17 21:30:00|29549.8|29534.8|29552.3|29537.3|29554.8|29539.8|29537.3|29522.3|65
1637184900000|2021-11-17 21:35:00|29554.8|29539.8|29557.3|29542.3|29557.3|29542.3|29554.8|29539.8|10
1637185200000|2021-11-17 21:40:00|29554.8|29539.8|29557.3|29542.3|29557.3|29542.3|29554.8|29539.8|3
1637185500000|2021-11-17 21:45:00|29554.8|29539.8|29564.8|29549.8|29572.3|29557.3|29554.8|29539.8|48
1637185800000|2021-11-17 21:50:00|29562.3|29547.3|29562.3|29547.3|29562.3|29547.3|29559.8|29544.8|6
1637186100000|2021-11-17 21:55:00|29564.8|29549.8|29572.2|29542.2|29574.8|29559.8|29564.8|29541.7|18
1637186400000|2021-11-17 22:00:00|29572.1|29542.1|29572.1|29542.1|29572.2|29542.2|29572.1|29542.1|0
1637186700000|2021-11-17 22:05:00|29572.5|29542.5|29574.4|29544.4|29574.4|29544.4|29572.1|29542.1|0
1637187000000|2021-11-17 22:10:00|29573.8|29543.8|29572.7|29542.7|29574.4|29544.4|29572.6|29542.6|0
1637187300000|2021-11-17 22:15:00|29573.4|29543.4|29572.9|29542.9|29574.5|29544.5|29572.9|29542.9|0
1637187600000|2021-11-17 22:20:00|29572.8|29542.8|29571.9|29541.9|29573|29543|29571.7|29541.7|0
1637187900000|2021-11-17 22:25:00|29571.7|29541.7|29571.7|29541.7|29571.9|29541.9|29570.7|29540.7|0
1637188200000|2021-11-17 22:30:00|29571.8|29541.8|29571.4|29541.4|29571.8|29541.8|29571.4|29541.4|0
1637188500000|2021-11-17 22:35:00|29571.2|29541.2|29570.5|29540.5|29571.2|29541.2|29570.5|29540.5|0
1637188800000|2021-11-17 22:40:00|29570.2|29540.2|29570.2|29540.2|29570.2|29540.2|29570.2|29540.2|0
1637189100000|2021-11-17 22:45:00|29570.4|29540.4|29568|29538|29570.4|29540.4|29568|29538|0
1637189400000|2021-11-17 22:50:00|29567.9|29537.9|29568.1|29538.1|29569|29539|29567.7|29537.7|0
1637189700000|2021-11-17 22:55:00|29567.8|29537.8|29566.7|29536.7|29567.8|29537.8|29566.7|29536.7|0
1637190000000|2021-11-17 23:00:00|29567|29537|29579.8|29564.8|29587.3|29572.3|29567|29537|11
1637190300000|2021-11-17 23:05:00|29574.8|29559.8|29569.8|29554.8|29579.8|29564.8|29569.8|29554.8|7
1637190600000|2021-11-17 23:10:00|29564.8|29549.8|29557.3|29542.3|29564.8|29549.8|29557.3|29542.3|5
1637190900000|2021-11-17 23:15:00|29549.8|29534.8|29539.8|29524.8|29549.8|29534.8|29534.8|29519.8|42
1637191200000|2021-11-17 23:20:00|29544.8|29529.8|29539.8|29524.8|29544.8|29529.8|29539.8|29524.8|16
1637191500000|2021-11-17 23:25:00|29544.8|29529.8|29549.8|29534.8|29549.8|29534.8|29544.8|29529.8|10
1637191800000|2021-11-17 23:30:00|29539.8|29524.8|29555.8|29548.8|29568.3|29561.3|29515.8|29508.8|7956
1637192100000|2021-11-17 23:35:00|29553.3|29546.3|29538.3|29531.3|29553.3|29546.3|29533.3|29526.3|129
1637192400000|2021-11-17 23:40:00|29540.8|29533.8|29570.8|29563.8|29570.8|29563.8|29530.8|29523.8|318
1637192700000|2021-11-17 23:45:00|29583.3|29576.3|29565.8|29558.8|29610.8|29603.8|29563.3|29556.3|575
1637193000000|2021-11-17 23:50:00|29568.3|29561.3|29588.3|29581.3|29600.8|29593.8|29568.3|29561.3|187
1637193300000|2021-11-17 23:55:00|29590.8|29583.8|29573.3|29566.3|29595.8|29588.8|29570.8|29563.8|169
1637193600000|2021-11-18 00:00:00|29590.8|29583.8|29560.8|29553.8|29625.8|29618.8|29533.3|29526.3|1017
1637193900000|2021-11-18 00:05:00|29558.3|29551.3|29580.8|29573.8|29610.8|29603.8|29553.3|29546.3|435
1637194200000|2021-11-18 00:10:00|29583.3|29576.3|29520.8|29513.8|29583.3|29576.3|29510.8|29503.8|624
1637194500000|2021-11-18 00:15:00|29525.8|29518.8|29540.8|29533.8|29550.8|29543.8|29523.3|29516.3|348
1637194800000|2021-11-18 00:20:00|29538.3|29531.3|29585.8|29578.8|29585.8|29578.8|29533.3|29526.3|307
1637195100000|2021-11-18 00:25:00|29588.3|29581.3|29585.8|29578.8|29600.8|29593.8|29580.8|29573.8|354
1637195400000|2021-11-18 00:30:00|29588.3|29581.3|29558.3|29551.3|29588.3|29581.3|29555.8|29548.8|152
1637195700000|2021-11-18 00:35:00|29555.8|29548.8|29580.8|29573.8|29580.8|29573.8|29545.8|29538.8|188
1637196000000|2021-11-18 00:40:00|29583.3|29576.3|29570.8|29563.8|29595.8|29588.8|29565.8|29558.8|193
1637196300000|2021-11-18 00:45:00|29565.8|29558.8|29550.8|29543.8|29588.3|29581.3|29550.8|29543.8|306
1637196600000|2021-11-18 00:50:00|29555.8|29548.8|29558.3|29551.3|29565.8|29558.8|29545.8|29538.8|130
1637196900000|2021-11-18 00:55:00|29560.8|29553.8|29575.8|29568.8|29580.8|29573.8|29560.8|29553.8|88
1637197200000|2021-11-18 01:00:00|29578.3|29571.3|29555.8|29548.8|29585.8|29578.8|29550.8|29543.8|273
1637197500000|2021-11-18 01:05:00|29560.8|29553.8|29565.8|29558.8|29568.3|29561.3|29535.8|29528.8|214
1637197800000|2021-11-18 01:10:00|29563.3|29556.3|29550.8|29543.8|29575.8|29568.8|29545.8|29538.8|219
1637198100000|2021-11-18 01:15:00|29545.8|29538.8|29545.8|29538.8|29550.8|29543.8|29515.8|29508.8|307
1637198400000|2021-11-18 01:20:00|29548.3|29541.3|29528.3|29521.3|29560.8|29553.8|29520.8|29513.8|144
1637198700000|2021-11-18 01:25:00|29530.8|29523.8|29541.3|29534.3|29551.3|29544.3|29525.8|29518.8|119
1637199000000|2021-11-18 01:30:00|29543.8|29536.8|29531.3|29524.3|29546.3|29539.3|29526.3|29519.3|302
1637199300000|2021-11-18 01:35:00|29528.8|29521.8|29543.8|29536.8|29551.3|29544.3|29526.3|29519.3|200
1637199600000|2021-11-18 01:40:00|29546.3|29539.3|29536.3|29529.3|29561.3|29554.3|29536.3|29529.3|207
1637199900000|2021-11-18 01:45:00|29533.8|29526.8|29511.3|29504.3|29536.3|29529.3|29491.3|29484.3|397
1637200200000|2021-11-18 01:50:00|29506.3|29499.3|29501.3|29494.3|29511.3|29504.3|29486.3|29479.3|325
1637200500000|2021-11-18 01:55:00|29506.3|29499.3|29496.3|29489.3|29511.3|29504.3|29491.3|29484.3|207
1637200800000|2021-11-18 02:00:00|29493.8|29486.8|29491.3|29484.3|29501.3|29494.3|29468.8|29461.8|556
1637201100000|2021-11-18 02:05:00|29488.8|29481.8|29441.3|29434.3|29488.8|29481.8|29441.3|29434.3|494
1637201400000|2021-11-18 02:10:00|29438.8|29431.8|29448.8|29441.8|29461.3|29454.3|29436.3|29429.3|401
1637201700000|2021-11-18 02:15:00|29451.3|29444.3|29431.3|29424.3|29451.3|29444.3|29411.3|29404.3|527
1637202000000|2021-11-18 02:20:00|29421.3|29414.3|29416.3|29409.3|29421.3|29414.3|29411.3|29404.3|446
1637202300000|2021-11-18 02:25:00|29421.3|29414.3|29446.3|29439.3|29451.3|29444.3|29416.3|29409.3|341
1637202600000|2021-11-18 02:30:00|29456.3|29449.3|29446.3|29439.3|29471.3|29464.3|29446.3|29439.3|375
1637202900000|2021-11-18 02:35:00|29448.8|29441.8|29466.3|29459.3|29468.8|29461.8|29448.8|29441.8|142
1637203200000|2021-11-18 02:40:00|29461.3|29454.3|29443.8|29436.8|29461.3|29454.3|29436.3|29429.3|194
1637203500000|2021-11-18 02:45:00|29441.3|29434.3|29446.3|29439.3|29451.3|29444.3|29441.3|29434.3|111
1637203800000|2021-11-18 02:50:00|29448.8|29441.8|29436.3|29429.3|29448.8|29441.8|29436.3|29429.3|56
1637204100000|2021-11-18 02:55:00|29438.8|29431.8|29426.3|29419.3|29438.8|29431.8|29421.3|29414.3|140
1637204400000|2021-11-18 03:00:00|29423.8|29416.8|29401.3|29394.3|29426.3|29419.3|29386.3|29379.3|362
1637204700000|2021-11-18 03:05:00|29403.8|29396.8|29401.3|29394.3|29411.3|29404.3|29401.3|29394.3|144
1637205000000|2021-11-18 03:10:00|29396.3|29389.3|29401.3|29394.3|29401.3|29394.3|29391.3|29384.3|75
1637205300000|2021-11-18 03:15:00|29406.3|29399.3|29391.3|29384.3|29408.8|29401.8|29386.3|29379.3|83
1637205600000|2021-11-18 03:20:00|29396.3|29389.3|29391.3|29384.3|29398.8|29391.8|29391.3|29384.3|67
1637205900000|2021-11-18 03:25:00|29396.3|29389.3|29431.3|29424.3|29436.3|29429.3|29393.8|29386.8|240
1637206200000|2021-11-18 03:30:00|29428.8|29421.8|29411.3|29404.3|29451.3|29444.3|29411.3|29404.3|460
1637206500000|2021-11-18 03:35:00|29416.3|29409.3|29413.8|29406.8|29436.3|29429.3|29413.8|29406.8|194
1637206800000|2021-11-18 03:40:00|29416.3|29409.3|29446.3|29439.3|29446.3|29439.3|29413.8|29406.8|98
1637207100000|2021-11-18 03:45:00|29443.8|29436.8|29463.8|29456.8|29468.8|29461.8|29436.3|29429.3|286
1637207400000|2021-11-18 03:50:00|29461.3|29454.3|29456.3|29449.3|29471.3|29464.3|29451.3|29444.3|130
1637207700000|2021-11-18 03:55:00|29453.8|29446.8|29441.3|29434.3|29456.3|29449.3|29436.3|29429.3|137
1637208000000|2021-11-18 04:00:00|29436.3|29429.3|29443.8|29436.8|29446.3|29439.3|29436.3|29429.3|186
1637208300000|2021-11-18 04:05:00|29446.3|29439.3|29441.3|29434.3|29451.3|29444.3|29438.8|29431.8|222
1637208600000|2021-11-18 04:10:00|29446.3|29439.3|29433.8|29426.8|29446.3|29439.3|29431.3|29424.3|183
1637208900000|2021-11-18 04:15:00|29436.3|29429.3|29446.3|29439.3|29451.3|29444.3|29428.8|29421.8|237
1637209200000|2021-11-18 04:20:00|29443.8|29436.8|29446.3|29439.3|29451.3|29444.3|29436.3|29429.3|82
1637209500000|2021-11-18 04:25:00|29448.8|29441.8|29451.3|29444.3|29456.3|29449.3|29446.3|29439.3|62
1637209800000|2021-11-18 04:30:00|29448.8|29441.8|29456.3|29449.3|29461.3|29454.3|29443.8|29436.8|107
1637210100000|2021-11-18 04:35:00|29461.3|29454.3|29466.3|29459.3|29468.8|29461.8|29453.8|29446.8|165
1637210400000|2021-11-18 04:40:00|29463.8|29456.8|29466.3|29459.3|29468.8|29461.8|29461.3|29454.3|64
1637210700000|2021-11-18 04:45:00|29461.3|29454.3|29463.8|29456.8|29466.3|29459.3|29451.3|29444.3|250
1637211000000|2021-11-18 04:50:00|29466.3|29459.3|29466.3|29459.3|29466.3|29459.3|29458.8|29451.8|126
1637211300000|2021-11-18 04:55:00|29463.8|29456.8|29466.3|29459.3|29476.3|29469.3|29463.8|29456.8|153
1637211600000|2021-11-18 05:00:00|29468.8|29461.8|29588.8|29581.8|29591.3|29584.3|29468.8|29461.8|1096
1637211900000|2021-11-18 05:05:00|29586.3|29579.3|29711.3|29704.3|29721.3|29714.3|29568.8|29561.8|4078
1637212200000|2021-11-18 05:10:00|29713.8|29706.8|29701.3|29694.3|29723.8|29716.8|29651.3|29644.3|1416
1637212500000|2021-11-18 05:15:00|29696.3|29689.3|29671.3|29664.3|29721.3|29714.3|29668.8|29661.8|755
1637212800000|2021-11-18 05:20:00|29681.3|29674.3|29661.3|29654.3|29696.3|29689.3|29646.3|29639.3|783
1637213100000|2021-11-18 05:25:00|29656.3|29649.3|29636.3|29629.3|29666.3|29659.3|29626.3|29619.3|616
1637213400000|2021-11-18 05:30:00|29633.8|29626.8|29676.3|29669.3|29686.3|29679.3|29633.8|29626.8|495
1637213700000|2021-11-18 05:35:00|29678.8|29671.8|29681.3|29674.3|29691.3|29684.3|29666.3|29659.3|216
1637214000000|2021-11-18 05:40:00|29678.8|29671.8|29658.8|29651.8|29716.3|29709.3|29653.8|29646.8|629
1637214300000|2021-11-18 05:45:00|29656.3|29649.3|29658.8|29651.8|29666.3|29659.3|29641.3|29634.3|407
1637214600000|2021-11-18 05:50:00|29661.3|29654.3|29636.3|29629.3|29668.8|29661.8|29636.3|29629.3|385
1637214900000|2021-11-18 05:55:00|29633.8|29626.8|29591.3|29584.3|29636.3|29629.3|29591.3|29584.3|854
1637215200000|2021-11-18 06:00:00|29596.3|29589.3|29578.8|29571.8|29621.3|29614.3|29568.8|29561.8|2321
1637215500000|2021-11-18 06:05:00|29576.3|29569.3|29576.3|29569.3|29581.3|29574.3|29566.3|29559.3|650
1637215800000|2021-11-18 06:10:00|29578.8|29571.8|29576.3|29569.3|29581.3|29574.3|29541.3|29534.3|508
1637216100000|2021-11-18 06:15:00|29571.3|29564.3|29576.3|29569.3|29581.3|29574.3|29571.3|29564.3|112
1637216400000|2021-11-18 06:20:00|29571.3|29564.3|29573.8|29566.8|29576.3|29569.3|29571.3|29564.3|69
1637216700000|2021-11-18 06:25:00|29571.3|29564.3|29566.3|29559.3|29576.3|29569.3|29561.3|29554.3|66
1637217000000|2021-11-18 06:30:00|29571.3|29564.3|29566.3|29559.3|29571.3|29564.3|29561.3|29554.3|71
1637217300000|2021-11-18 06:35:00|29568.8|29561.8|29571.3|29564.3|29571.3|29564.3|29566.3|29559.3|27
1637217600000|2021-11-18 06:40:00|29573.8|29566.8|29578.8|29571.8|29578.8|29571.8|29573.8|29566.8|45
1637217900000|2021-11-18 06:45:00|29581.3|29574.3|29576.3|29569.3|29581.3|29574.3|29573.8|29566.8|21
1637218200000|2021-11-18 06:50:00|29573.8|29566.8|29581.3|29574.3|29581.3|29574.3|29571.3|29564.3|63
1637218500000|2021-11-18 06:55:00|29578.8|29571.8|29581.3|29574.3|29586.3|29579.3|29576.3|29569.3|36
1637218800000|2021-11-18 07:00:00|29583.8|29576.8|29576.3|29569.3|29583.8|29576.8|29573.8|29566.8|8
1637219100000|2021-11-18 07:05:00|29573.8|29566.8|29581.3|29574.3|29581.3|29574.3|29573.8|29566.8|8
1637219400000|2021-11-18 07:10:00|29583.8|29576.8|29588.8|29581.8|29588.8|29581.8|29576.3|29569.3|41
1637219700000|2021-11-18 07:15:00|29591.3|29584.3|29586.3|29579.3|29593.8|29586.8|29586.3|29579.3|10
1637220000000|2021-11-18 07:20:00|29588.8|29581.8|29591.3|29584.3|29591.3|29584.3|29581.3|29574.3|20
1637220300000|2021-11-18 07:25:00|29588.8|29581.8|29591.3|29584.3|29591.3|29584.3|29583.8|29576.8|26
1637220600000|2021-11-18 07:30:00|29588.8|29581.8|29591.3|29584.3|29596.3|29589.3|29586.3|29579.3|103
1637220900000|2021-11-18 07:35:00|29593.8|29586.8|29591.3|29584.3|29596.3|29589.3|29588.8|29581.8|43
1637221200000|2021-11-18 07:40:00|29596.3|29589.3|29596.3|29589.3|29598.8|29591.8|29593.8|29586.8|41
1637221500000|2021-11-18 07:45:00|29601.3|29594.3|29601.3|29594.3|29606.3|29599.3|29601.3|29594.3|63
1637221800000|2021-11-18 07:50:00|29606.3|29599.3|29596.3|29589.3|29606.3|29599.3|29596.3|29589.3|22
1637222100000|2021-11-18 07:55:00|29591.3|29584.3|29596.3|29589.3|29601.3|29594.3|29586.3|29579.3|101
1637222400000|2021-11-18 08:00:00|29598.8|29591.8|29578.8|29571.8|29598.8|29591.8|29576.3|29569.3|103
1637222700000|2021-11-18 08:05:00|29576.3|29569.3|29596.3|29589.3|29601.3|29594.3|29576.3|29569.3|76
1637223000000|2021-11-18 08:10:00|29601.3|29594.3|29596.3|29589.3|29601.3|29594.3|29586.3|29579.3|75
1637223300000|2021-11-18 08:15:00|29601.3|29594.3|29606.3|29599.3|29613.8|29606.8|29601.3|29594.3|104
1637223600000|2021-11-18 08:20:00|29608.8|29601.8|29631.3|29624.3|29633.8|29626.8|29606.3|29599.3|135
1637223900000|2021-11-18 08:25:00|29628.8|29621.8|29641.3|29634.3|29641.3|29634.3|29626.3|29619.3|47
1637224200000|2021-11-18 08:30:00|29636.3|29629.3|29631.3|29624.3|29636.3|29629.3|29626.3|29619.3|67
1637224500000|2021-11-18 08:35:00|29633.8|29626.8|29646.3|29639.3|29648.8|29641.8|29631.3|29624.3|69
1637224800000|2021-11-18 08:40:00|29648.8|29641.8|29651.3|29644.3|29656.3|29649.3|29636.3|29629.3|131
1637225100000|2021-11-18 08:45:00|29653.8|29646.8|29676.3|29669.3|29681.3|29674.3|29646.3|29639.3|365
1637225400000|2021-11-18 08:50:00|29678.8|29671.8|29676.3|29669.3|29681.3|29674.3|29671.3|29664.3|74
1637225700000|2021-11-18 08:55:00|29681.3|29674.3|29676.3|29669.3|29681.3|29674.3|29671.3|29664.3|41
1637226000000|2021-11-18 09:00:00|29678.8|29671.8|29686.3|29679.3|29701.3|29694.3|29676.3|29669.3|223
1637226300000|2021-11-18 09:05:00|29683.8|29676.8|29681.3|29674.3|29686.3|29679.3|29671.3|29664.3|123
1637226600000|2021-11-18 09:10:00|29678.8|29671.8|29681.3|29674.3|29686.3|29679.3|29676.3|29669.3|65
1637226900000|2021-11-18 09:15:00|29686.3|29679.3|29676.3|29669.3|29686.3|29679.3|29676.3|29669.3|78
1637227200000|2021-11-18 09:20:00|29681.3|29674.3|29693.8|29686.8|29696.3|29689.3|29676.3|29669.3|130
1637227500000|2021-11-18 09:25:00|29696.3|29689.3|29686.3|29679.3|29696.3|29689.3|29686.3|29679.3|54
1637227800000|2021-11-18 09:30:00|29688.8|29681.8|29681.3|29674.3|29691.3|29684.3|29676.3|29669.3|76
1637228100000|2021-11-18 09:35:00|29678.8|29671.8|29676.3|29669.3|29681.3|29674.3|29671.3|29664.3|65
1637228400000|2021-11-18 09:40:00|29671.3|29664.3|29666.3|29659.3|29671.3|29664.3|29666.3|29659.3|34
1637228700000|2021-11-18 09:45:00|29671.3|29664.3|29656.3|29649.3|29671.3|29664.3|29651.3|29644.3|119
1637229000000|2021-11-18 09:50:00|29653.8|29646.8|29651.3|29644.3|29656.3|29649.3|29646.3|29639.3|80
1637229300000|2021-11-18 09:55:00|29648.8|29641.8|29646.3|29639.3|29656.3|29649.3|29646.3|29639.3|52
1637229600000|2021-11-18 10:00:00|29648.8|29641.8|29641.3|29634.3|29651.3|29644.3|29641.3|29634.3|14
1637229900000|2021-11-18 10:05:00|29638.8|29631.8|29646.3|29639.3|29651.3|29644.3|29631.3|29624.3|96
1637230200000|2021-11-18 10:10:00|29648.8|29641.8|29651.3|29644.3|29656.3|29649.3|29646.3|29639.3|70
1637230500000|2021-11-18 10:15:00|29648.8|29641.8|29651.3|29644.3|29651.3|29644.3|29646.3|29639.3|31
1637230800000|2021-11-18 10:20:00|29653.8|29646.8|29651.3|29644.3|29658.8|29651.8|29651.3|29644.3|65
1637231100000|2021-11-18 10:25:00|29648.8|29641.8|29648.8|29641.8|29651.3|29644.3|29641.3|29634.3|27
1637231400000|2021-11-18 10:30:00|29646.3|29639.3|29641.3|29634.3|29646.3|29639.3|29636.3|29629.3|43
1637231700000|2021-11-18 10:35:00|29643.8|29636.8|29643.8|29636.8|29646.3|29639.3|29636.3|29629.3|24
1637232000000|2021-11-18 10:40:00|29646.3|29639.3|29646.3|29639.3|29646.3|29639.3|29638.8|29631.8|7
1637232300000|2021-11-18 10:45:00|29643.8|29636.8|29638.8|29631.8|29643.8|29636.8|29636.3|29629.3|16
1637232600000|2021-11-18 10:50:00|29636.3|29629.3|29631.3|29624.3|29638.8|29631.8|29621.3|29614.3|62
1637232900000|2021-11-18 10:55:00|29633.8|29626.8|29631.3|29624.3|29636.3|29629.3|29628.8|29621.8|82
1637233200000|2021-11-18 11:00:00|29626.3|29619.3|29631.3|29624.3|29636.3|29629.3|29626.3|29619.3|78
1637233500000|2021-11-18 11:05:00|29628.8|29621.8|29623.8|29616.8|29631.3|29624.3|29621.3|29614.3|54
1637233800000|2021-11-18 11:10:00|29621.3|29614.3|29621.3|29614.3|29626.3|29619.3|29616.3|29609.3|76
1637234100000|2021-11-18 11:15:00|29626.3|29619.3|29621.3|29614.3|29626.3|29619.3|29621.3|29614.3|27
1637234400000|2021-11-18 11:20:00|29626.3|29619.3|29616.3|29609.3|29631.3|29624.3|29616.3|29609.3|151
1637234700000|2021-11-18 11:25:00|29621.3|29614.3|29616.3|29609.3|29626.3|29619.3|29616.3|29609.3|94
1637235000000|2021-11-18 11:30:00|29618.8|29611.8|29621.3|29614.3|29621.3|29614.3|29616.3|29609.3|96
1637235300000|2021-11-18 11:35:00|29618.8|29611.8|29621.3|29614.3|29621.3|29614.3|29616.3|29609.3|22
1637235600000|2021-11-18 11:40:00|29618.8|29611.8|29621.3|29614.3|29621.3|29614.3|29618.8|29611.8|9
1637235900000|2021-11-18 11:45:00|29623.8|29616.8|29626.3|29619.3|29626.3|29619.3|29621.3|29614.3|13
1637236200000|2021-11-18 11:50:00|29628.8|29621.8|29621.3|29614.3|29631.3|29624.3|29621.3|29614.3|40
1637236500000|2021-11-18 11:55:00|29623.8|29616.8|29621.3|29614.3|29626.3|29619.3|29621.3|29614.3|9
1637236800000|2021-11-18 12:00:00|29616.3|29609.3|29611.3|29604.3|29618.8|29611.8|29611.3|29604.3|45
1637237100000|2021-11-18 12:05:00|29608.8|29601.8|29611.3|29604.3|29616.3|29609.3|29601.3|29594.3|77
1637237400000|2021-11-18 12:10:00|29608.8|29601.8|29611.3|29604.3|29621.3|29614.3|29608.8|29601.8|32
1637237700000|2021-11-18 12:15:00|29616.3|29609.3|29608.8|29601.8|29616.3|29609.3|29606.3|29599.3|24
1637238000000|2021-11-18 12:20:00|29606.3|29599.3|29616.3|29609.3|29616.3|29609.3|29606.3|29599.3|71
1637238300000|2021-11-18 12:25:00|29611.3|29604.3|29611.3|29604.3|29613.8|29606.8|29611.3|29604.3|12
1637238600000|2021-11-18 12:30:00|29616.3|29609.3|29611.3|29604.3|29621.3|29614.3|29611.3|29604.3|25
1637238900000|2021-11-18 12:35:00|29613.8|29606.8|29606.3|29599.3|29616.3|29609.3|29606.3|29599.3|64
1637239200000|2021-11-18 12:40:00|29601.3|29594.3|29601.3|29594.3|29606.3|29599.3|29596.3|29589.3|32
1637239500000|2021-11-18 12:45:00|29606.3|29599.3|29581.3|29574.3|29606.3|29599.3|29581.3|29574.3|248
1637239800000|2021-11-18 12:50:00|29583.8|29576.8|29586.3|29579.3|29586.3|29579.3|29581.3|29574.3|76
1637240100000|2021-11-18 12:55:00|29591.3|29584.3|29586.3|29579.3|29591.3|29584.3|29581.3|29574.3|102
1637240400000|2021-11-18 13:00:00|29583.8|29576.8|29581.3|29574.3|29593.8|29586.8|29581.3|29574.3|54
1637240700000|2021-11-18 13:05:00|29583.8|29576.8|29586.3|29579.3|29591.3|29584.3|29581.3|29574.3|22
1637241000000|2021-11-18 13:10:00|29588.8|29581.8|29591.3|29584.3|29596.3|29589.3|29586.3|29579.3|23
1637241300000|2021-11-18 13:15:00|29596.3|29589.3|29596.3|29589.3|29601.3|29594.3|29596.3|29589.3|53
1637241600000|2021-11-18 13:20:00|29601.3|29594.3|29593.8|29586.8|29606.3|29599.3|29591.3|29584.3|81
1637241900000|2021-11-18 13:25:00|29591.3|29584.3|29583.8|29576.8|29596.3|29589.3|29581.3|29574.3|60
1637242200000|2021-11-18 13:30:00|29586.3|29579.3|29596.3|29589.3|29596.3|29589.3|29586.3|29579.3|62
1637242500000|2021-11-18 13:35:00|29598.8|29591.8|29601.3|29594.3|29606.3|29599.3|29596.3|29589.3|58
1637242800000|2021-11-18 13:40:00|29596.3|29589.3|29586.3|29579.3|29601.3|29594.3|29581.3|29574.3|75
1637243100000|2021-11-18 13:45:00|29581.3|29574.3|29581.3|29574.3|29586.3|29579.3|29576.3|29569.3|57
1637243400000|2021-11-18 13:50:00|29586.3|29579.3|29586.3|29579.3|29588.8|29581.8|29581.3|29574.3|78
1637243700000|2021-11-18 13:55:00|29583.8|29576.8|29581.3|29574.3|29591.3|29584.3|29581.3|29574.3|31
1637244000000|2021-11-18 14:00:00|29583.8|29576.8|29596.3|29589.3|29601.3|29594.3|29581.3|29574.3|36
1637244300000|2021-11-18 14:05:00|29601.3|29594.3|29591.3|29584.3|29601.3|29594.3|29591.3|29584.3|95
1637244600000|2021-11-18 14:10:00|29593.8|29586.8|29601.3|29594.3|29606.3|29599.3|29591.3|29584.3|42
1637244900000|2021-11-18 14:15:00|29603.8|29596.8|29606.3|29599.3|29606.3|29599.3|29601.3|29594.3|40
1637245200000|2021-11-18 14:20:00|29601.3|29594.3|29596.3|29589.3|29608.8|29601.8|29596.3|29589.3|59
1637245500000|2021-11-18 14:25:00|29591.3|29584.3|29601.3|29594.3|29601.3|29594.3|29591.3|29584.3|59
1637245800000|2021-11-18 14:30:00|29596.3|29589.3|29576.3|29569.3|29601.3|29594.3|29561.3|29554.3|258
1637246100000|2021-11-18 14:35:00|29571.3|29564.3|29578.8|29571.8|29581.3|29574.3|29551.3|29544.3|288
1637246400000|2021-11-18 14:40:00|29576.3|29569.3|29566.3|29559.3|29591.3|29584.3|29563.8|29556.8|267
1637246700000|2021-11-18 14:45:00|29561.3|29554.3|29586.3|29579.3|29601.3|29594.3|29561.3|29554.3|317
1637247000000|2021-11-18 14:50:00|29588.8|29581.8|29566.3|29559.3|29588.8|29581.8|29561.3|29554.3|133
1637247300000|2021-11-18 14:55:00|29563.8|29556.8|29566.3|29559.3|29571.3|29564.3|29556.3|29549.3|50
1637247600000|2021-11-18 15:00:00|29563.8|29556.8|29576.3|29569.3|29583.8|29576.8|29561.3|29554.3|126
1637247900000|2021-11-18 15:05:00|29573.8|29566.8|29536.3|29529.3|29583.8|29576.8|29536.3|29529.3|119
1637248200000|2021-11-18 15:10:00|29533.8|29526.8|29488.8|29481.8|29536.3|29529.3|29476.3|29469.3|339
1637248500000|2021-11-18 15:15:00|29491.3|29484.3|29446.3|29439.3|29491.3|29484.3|29443.8|29436.8|334
1637248800000|2021-11-18 15:20:00|29441.3|29434.3|29466.3|29459.3|29476.3|29469.3|29428.8|29421.8|343
1637249100000|2021-11-18 15:25:00|29471.3|29464.3|29463.8|29456.8|29476.3|29469.3|29451.3|29444.3|195
1637249400000|2021-11-18 15:30:00|29461.3|29454.3|29483.8|29476.8|29491.3|29484.3|29456.3|29449.3|170
1637249700000|2021-11-18 15:35:00|29481.3|29474.3|29491.3|29484.3|29501.3|29494.3|29476.3|29469.3|142
1637250000000|2021-11-18 15:40:00|29496.3|29489.3|29473.8|29466.8|29506.3|29499.3|29466.3|29459.3|125
1637250300000|2021-11-18 15:45:00|29476.3|29469.3|29491.3|29484.3|29493.8|29486.8|29476.3|29469.3|65
1637250600000|2021-11-18 15:50:00|29493.8|29486.8|29501.3|29494.3|29516.3|29509.3|29491.3|29484.3|130
1637250900000|2021-11-18 15:55:00|29498.8|29491.8|29513.8|29506.8|29518.8|29511.8|29496.3|29489.3|121
1637251200000|2021-11-18 16:00:00|29511.3|29504.3|29496.3|29489.3|29516.3|29509.3|29493.8|29486.8|89
1637251500000|2021-11-18 16:05:00|29498.8|29491.8|29511.3|29504.3|29521.3|29514.3|29496.3|29489.3|97
1637251800000|2021-11-18 16:10:00|29506.3|29499.3|29526.3|29519.3|29531.3|29524.3|29506.3|29499.3|91
1637252100000|2021-11-18 16:15:00|29528.8|29521.8|29536.3|29529.3|29543.8|29536.8|29526.3|29519.3|78
1637252400000|2021-11-18 16:20:00|29538.8|29531.8|29546.3|29539.3|29546.3|29539.3|29536.3|29529.3|147
1637252700000|2021-11-18 16:25:00|29551.3|29544.3|29531.3|29524.3|29551.3|29544.3|29531.3|29524.3|63
1637253000000|2021-11-18 16:30:00|29533.8|29526.8|29576.3|29569.3|29581.3|29574.3|29531.3|29524.3|260
1637253300000|2021-11-18 16:35:00|29581.3|29574.3|29586.3|29579.3|29591.3|29584.3|29571.3|29564.3|216
1637253600000|2021-11-18 16:40:00|29583.8|29576.8|29593.8|29586.8|29596.3|29589.3|29581.3|29574.3|80
1637253900000|2021-11-18 16:45:00|29596.3|29589.3|29591.3|29584.3|29596.3|29589.3|29581.3|29574.3|112
1637254200000|2021-11-18 16:50:00|29588.8|29581.8|29586.3|29579.3|29596.3|29589.3|29586.3|29579.3|99
1637254500000|2021-11-18 16:55:00|29583.8|29576.8|29581.3|29574.3|29591.3|29584.3|29581.3|29574.3|98
1637254800000|2021-11-18 17:00:00|29583.8|29576.8|29603.8|29596.8|29606.3|29599.3|29581.3|29574.3|218
1637255100000|2021-11-18 17:05:00|29601.3|29594.3|29596.3|29589.3|29606.3|29599.3|29596.3|29589.3|80
1637255400000|2021-11-18 17:10:00|29598.8|29591.8|29603.8|29596.8|29606.3|29599.3|29596.3|29589.3|36
1637255700000|2021-11-18 17:15:00|29606.3|29599.3|29601.3|29594.3|29606.3|29599.3|29596.3|29589.3|99
1637256000000|2021-11-18 17:20:00|29598.8|29591.8|29611.3|29604.3|29611.3|29604.3|29596.3|29589.3|158
1637256300000|2021-11-18 17:25:00|29613.8|29606.8|29616.3|29609.3|29621.3|29614.3|29611.3|29604.3|161
1637256600000|2021-11-18 17:30:00|29621.3|29614.3|29616.3|29609.3|29621.3|29614.3|29611.3|29604.3|79
1637256900000|2021-11-18 17:35:00|29613.8|29606.8|29601.3|29594.3|29618.8|29611.8|29596.3|29589.3|34
1637257200000|2021-11-18 17:40:00|29598.8|29591.8|29606.3|29599.3|29608.8|29601.8|29596.3|29589.3|51
1637257500000|2021-11-18 17:45:00|29603.8|29596.8|29588.8|29581.8|29606.3|29599.3|29586.3|29579.3|156
1637257800000|2021-11-18 17:50:00|29586.3|29579.3|29581.3|29574.3|29591.3|29584.3|29576.3|29569.3|103
1637258100000|2021-11-18 17:55:00|29578.8|29571.8|29581.3|29574.3|29586.3|29579.3|29576.3|29569.3|81
1637258400000|2021-11-18 18:00:00|29576.3|29569.3|29596.3|29589.3|29596.3|29589.3|29573.8|29566.8|118
1637258700000|2021-11-18 18:05:00|29598.8|29591.8|29583.8|29576.8|29598.8|29591.8|29581.3|29574.3|33
1637259000000|2021-11-18 18:10:00|29586.3|29579.3|29596.3|29589.3|29601.3|29594.3|29586.3|29579.3|17
1637259300000|2021-11-18 18:15:00|29591.3|29584.3|29573.8|29566.8|29596.3|29589.3|29571.3|29564.3|43
1637259600000|2021-11-18 18:20:00|29571.3|29564.3|29576.3|29569.3|29576.3|29569.3|29566.3|29559.3|30
1637259900000|2021-11-18 18:25:00|29578.8|29571.8|29573.8|29566.8|29581.3|29574.3|29568.8|29561.8|11
1637260200000|2021-11-18 18:30:00|29571.3|29564.3|29576.3|29569.3|29581.3|29574.3|29571.3|29564.3|32
1637260500000|2021-11-18 18:35:00|29578.8|29571.8|29576.3|29569.3|29586.3|29579.3|29576.3|29569.3|21
1637260800000|2021-11-18 18:40:00|29578.8|29571.8|29583.8|29576.8|29586.3|29579.3|29576.3|29569.3|17
1637261100000|2021-11-18 18:45:00|29586.3|29579.3|29591.3|29584.3|29596.3|29589.3|29583.8|29576.8|21
1637261400000|2021-11-18 18:50:00|29588.8|29581.8|29576.3|29569.3|29591.3|29584.3|29576.3|29569.3|22
1637261700000|2021-11-18 18:55:00|29578.8|29571.8|29586.3|29579.3|29586.3|29579.3|29576.3|29569.3|39
1637262000000|2021-11-18 19:00:00|29583.8|29576.8|29586.3|29579.3|29591.3|29584.3|29571.3|29564.3|60
1637262300000|2021-11-18 19:05:00|29588.8|29581.8|29601.3|29594.3|29601.3|29594.3|29586.3|29579.3|47
1637262600000|2021-11-18 19:10:00|29596.3|29589.3|29586.3|29579.3|29596.3|29589.3|29586.3|29579.3|31
1637262900000|2021-11-18 19:15:00|29588.8|29581.8|29568.8|29561.8|29588.8|29581.8|29568.8|29561.8|45
1637263200000|2021-11-18 19:20:00|29571.3|29564.3|29541.3|29534.3|29571.3|29564.3|29541.3|29534.3|136
1637263500000|2021-11-18 19:25:00|29546.3|29539.3|29536.3|29529.3|29546.3|29539.3|29521.3|29514.3|106
1637263800000|2021-11-18 19:30:00|29531.3|29524.3|29551.3|29544.3|29551.3|29544.3|29521.3|29514.3|116
1637264100000|2021-11-18 19:35:00|29548.8|29541.8|29556.3|29549.3|29561.3|29554.3|29546.3|29539.3|107
1637264400000|2021-11-18 19:40:00|29558.8|29551.8|29556.3|29549.3|29561.3|29554.3|29556.3|29549.3|133
1637264700000|2021-11-18 19:45:00|29558.8|29551.8|29556.3|29549.3|29561.3|29554.3|29556.3|29549.3|249
1637265000000|2021-11-18 19:50:00|29558.8|29551.8|29571.3|29564.3|29576.3|29569.3|29556.3|29549.3|99
1637265300000|2021-11-18 19:55:00|29573.8|29566.8|29581.3|29574.3|29581.3|29574.3|29566.3|29559.3|44
1637265600000|2021-11-18 20:00:00|29583.8|29576.8|29581.3|29574.3|29588.8|29581.8|29571.3|29564.3|123
1637265900000|2021-11-18 20:05:00|29578.8|29571.8|29601.3|29594.3|29601.3|29594.3|29578.8|29571.8|66
1637266200000|2021-11-18 20:10:00|29596.3|29589.3|29586.3|29579.3|29601.3|29594.3|29581.3|29574.3|88
1637266500000|2021-11-18 20:15:00|29581.3|29574.3|29586.3|29579.3|29586.3|29579.3|29576.3|29569.3|55
1637266800000|2021-11-18 20:20:00|29588.8|29581.8|29598.8|29591.8|29603.8|29596.8|29588.8|29581.8|98
1637267100000|2021-11-18 20:25:00|29601.3|29594.3|29611.3|29604.3|29611.3|29604.3|29598.8|29591.8|80
1637267400000|2021-11-18 20:30:00|29608.8|29601.8|29591.3|29584.3|29611.3|29604.3|29581.3|29574.3|92
1637267700000|2021-11-18 20:35:00|29593.8|29586.8|29591.3|29584.3|29601.3|29594.3|29586.3|29579.3|49
1637268000000|2021-11-18 20:40:00|29593.8|29586.8|29591.3|29584.3|29601.3|29594.3|29591.3|29584.3|51
1637268300000|2021-11-18 20:45:00|29596.3|29589.3|29601.3|29594.3|29606.3|29599.3|29591.3|29584.3|91
1637268600000|2021-11-18 20:50:00|29596.3|29589.3|29596.3|29589.3|29608.8|29601.8|29596.3|29589.3|130
1637268900000|2021-11-18 20:55:00|29593.8|29586.8|29611.3|29604.3|29616.3|29609.3|29591.3|29584.3|269
1637269200000|2021-11-18 21:00:00|29606.3|29599.3|29603.8|29596.8|29621.3|29614.3|29601.3|29594.3|98
1637269500000|2021-11-18 21:05:00|29601.3|29594.3|29596.3|29589.3|29608.8|29601.8|29593.8|29586.8|65
1637269800000|2021-11-18 21:10:00|29593.8|29586.8|29581.3|29574.3|29596.3|29589.3|29578.8|29571.8|39
1637270100000|2021-11-18 21:15:00|29585.3|29570.3|29590.3|29575.3|29590.3|29575.3|29582.8|29567.8|1
1637270400000|2021-11-18 21:20:00|29587.8|29572.8|29587.8|29572.8|29587.8|29572.8|29587.8|29572.8|2
1637271000000|2021-11-18 21:30:00|29585.3|29570.3|29587.8|29572.8|29587.8|29572.8|29585.3|29570.3|2
1637271900000|2021-11-18 21:45:00|29592.8|29577.8|29597.8|29582.8|29597.8|29582.8|29590.3|29575.3|21
1637272200000|2021-11-18 21:50:00|29600.3|29585.3|29600.3|29585.3|29605.3|29590.3|29600.3|29585.3|12
1637272500000|2021-11-18 21:55:00|29602.8|29587.8|29613.6|29583.6|29614.4|29597.8|29597.8|29582.2|15
1637272800000|2021-11-18 22:00:00|29613.7|29583.7|29614.7|29584.7|29615|29585|29613.7|29583.7|0
1637273100000|2021-11-18 22:05:00|29613|29583|29612.4|29582.4|29613.4|29583.4|29612.4|29582.4|0
1637273400000|2021-11-18 22:10:00|29612.1|29582.1|29613.4|29583.4|29613.6|29583.6|29612.1|29582.1|0
1637273700000|2021-11-18 22:15:00|29613|29583|29613.5|29583.5|29613.5|29583.5|29613|29583|0
1637274000000|2021-11-18 22:20:00|29613.7|29583.7|29614.9|29584.9|29614.9|29584.9|29613.7|29583.7|0
1637274300000|2021-11-18 22:25:00|29615.1|29585.1|29615.1|29585.1|29615.1|29585.1|29615.1|29585.1|0
1637274600000|2021-11-18 22:30:00|29615|29585|29615.3|29585.3|29615.4|29585.4|29615|29585|0
1637274900000|2021-11-18 22:35:00|29615.5|29585.5|29615.9|29585.9|29616.4|29586.4|29615.5|29585.5|0
1637275200000|2021-11-18 22:40:00|29616.1|29586.1|29616.6|29586.6|29616.6|29586.6|29616.1|29586.1|0
1637275500000|2021-11-18 22:45:00|29616.1|29586.1|29618.1|29588.1|29618.1|29588.1|29616.1|29586.1|0
1637275800000|2021-11-18 22:50:00|29617.9|29587.9|29618|29588|29618|29588|29617.8|29587.8|0
1637276100000|2021-11-18 22:55:00|29617.7|29587.7|29619.2|29589.2|29620.1|29590.1|29617.2|29587.2|0
1637276400000|2021-11-18 23:00:00|29620.9|29590.9|29610.3|29595.3|29623.4|29602.8|29609.1|29579.1|3
1637276700000|2021-11-18 23:05:00|29612.8|29597.8|29630.3|29615.3|29630.3|29615.3|29610.3|29595.3|17
1637277000000|2021-11-18 23:10:00|29632.8|29617.8|29650.3|29635.3|29650.3|29635.3|29630.3|29615.3|109
1637277300000|2021-11-18 23:15:00|29645.3|29630.3|29660.3|29645.3|29665.3|29650.3|29645.3|29630.3|36
1637277600000|2021-11-18 23:20:00|29650.3|29635.3|29635.3|29620.3|29650.3|29635.3|29627.8|29612.8|190
1637277900000|2021-11-18 23:25:00|29630.3|29615.3|29632.8|29617.8|29635.3|29620.3|29630.3|29615.3|13
1637278200000|2021-11-18 23:30:00|29630.3|29615.3|29606.3|29599.3|29630.3|29619.3|29601.3|29594.3|7852
1637278500000|2021-11-18 23:35:00|29603.8|29596.8|29596.3|29589.3|29606.3|29599.3|29593.8|29586.8|90
1637278800000|2021-11-18 23:40:00|29601.3|29594.3|29598.8|29591.8|29601.3|29594.3|29576.3|29569.3|154
1637279100000|2021-11-18 23:45:00|29596.3|29589.3|29641.3|29634.3|29641.3|29634.3|29596.3|29589.3|262
1637279400000|2021-11-18 23:50:00|29646.3|29639.3|29626.3|29619.3|29651.3|29644.3|29623.8|29616.8|145
1637279700000|2021-11-18 23:55:00|29623.8|29616.8|29598.8|29591.8|29626.3|29619.3|29586.3|29579.3|204
1637280000000|2021-11-19 00:00:00|29596.3|29589.3|29641.3|29634.3|29641.3|29634.3|29571.3|29564.3|1001
1637280300000|2021-11-19 00:05:00|29643.8|29636.8|29733.8|29726.8|29743.8|29736.8|29643.8|29636.8|1218
1637280600000|2021-11-19 00:10:00|29731.3|29724.3|29683.8|29676.8|29731.3|29724.3|29681.3|29674.3|578
1637280900000|2021-11-19 00:15:00|29686.3|29679.3|29671.3|29664.3|29701.3|29694.3|29656.3|29649.3|825
1637281200000|2021-11-19 00:20:00|29666.3|29659.3|29646.3|29639.3|29671.3|29664.3|29641.3|29634.3|334
1637281500000|2021-11-19 00:25:00|29641.3|29634.3|29666.3|29659.3|29666.3|29659.3|29621.3|29614.3|316
1637281800000|2021-11-19 00:30:00|29676.3|29669.3|29651.3|29644.3|29691.3|29684.3|29646.3|29639.3|392
1637282100000|2021-11-19 00:35:00|29648.8|29641.8|29676.3|29669.3|29676.3|29669.3|29631.3|29624.3|544
1637282400000|2021-11-19 00:40:00|29673.8|29666.8|29651.3|29644.3|29681.3|29674.3|29646.3|29639.3|122
1637282700000|2021-11-19 00:45:00|29656.3|29649.3|29671.3|29664.3|29686.3|29679.3|29656.3|29649.3|473
1637283000000|2021-11-19 00:50:00|29668.8|29661.8|29691.3|29684.3|29696.3|29689.3|29661.3|29654.3|169
1637283300000|2021-11-19 00:55:00|29693.8|29686.8|29681.3|29674.3|29696.3|29689.3|29676.3|29669.3|323
1637283600000|2021-11-19 01:00:00|29678.8|29671.8|29641.3|29634.3|29686.3|29679.3|29616.3|29609.3|478
1637283900000|2021-11-19 01:05:00|29636.3|29629.3|29631.3|29624.3|29651.3|29644.3|29626.3|29619.3|211
1637284200000|2021-11-19 01:10:00|29626.3|29619.3|29656.3|29649.3|29656.3|29649.3|29626.3|29619.3|190
1637284500000|2021-11-19 01:15:00|29651.3|29644.3|29663.8|29656.8|29686.3|29679.3|29641.3|29634.3|292
1637284800000|2021-11-19 01:20:00|29661.3|29654.3|29646.3|29639.3|29661.3|29654.3|29646.3|29639.3|247
1637285100000|2021-11-19 01:25:00|29648.8|29641.8|29646.3|29639.3|29651.3|29644.3|29636.3|29629.3|160
1637285400000|2021-11-19 01:30:00|29641.3|29634.3|29671.3|29664.3|29671.3|29664.3|29636.3|29629.3|332
1637285700000|2021-11-19 01:35:00|29676.3|29669.3|29676.3|29669.3|29691.3|29684.3|29671.3|29664.3|287
1637286000000|2021-11-19 01:40:00|29678.8|29671.8|29666.3|29659.3|29686.3|29679.3|29663.8|29656.8|192
1637286300000|2021-11-19 01:45:00|29668.8|29661.8|29726.3|29719.3|29736.3|29729.3|29666.3|29659.3|595
1637286600000|2021-11-19 01:50:00|29728.8|29721.8|29716.3|29709.3|29731.3|29724.3|29706.3|29699.3|442
1637286900000|2021-11-19 01:55:00|29713.8|29706.8|29718.8|29711.8|29723.8|29716.8|29701.3|29694.3|189
1637287200000|2021-11-19 02:00:00|29721.3|29714.3|29726.3|29719.3|29731.3|29724.3|29716.3|29709.3|142
1637287500000|2021-11-19 02:05:00|29721.3|29714.3|29726.3|29719.3|29731.3|29724.3|29721.3|29714.3|140
1637287800000|2021-11-19 02:10:00|29721.3|29714.3|29751.3|29744.3|29756.3|29749.3|29721.3|29714.3|396
1637288100000|2021-11-19 02:15:00|29746.3|29739.3|29711.3|29704.3|29761.3|29754.3|29706.3|29699.3|431
1637288400000|2021-11-19 02:20:00|29716.3|29709.3|29721.3|29714.3|29728.8|29721.8|29711.3|29704.3|128
1637288700000|2021-11-19 02:25:00|29716.3|29709.3|29731.3|29724.3|29736.3|29729.3|29716.3|29709.3|215
1637289000000|2021-11-19 02:30:00|29736.3|29729.3|29746.3|29739.3|29756.3|29749.3|29721.3|29714.3|241
1637289300000|2021-11-19 02:35:00|29748.8|29741.8|29761.3|29754.3|29761.3|29754.3|29746.3|29739.3|102
1637289600000|2021-11-19 02:40:00|29756.3|29749.3|29761.3|29754.3|29761.3|29754.3|29751.3|29744.3|78
1637289900000|2021-11-19 02:45:00|29758.8|29751.8|29771.3|29764.3|29781.3|29774.3|29756.3|29749.3|167
1637290200000|2021-11-19 02:50:00|29776.3|29769.3|29751.3|29744.3|29776.3|29769.3|29751.3|29744.3|124
1637290500000|2021-11-19 02:55:00|29753.8|29746.8|29753.8|29746.8|29756.3|29749.3|29736.3|29729.3|126
1637290800000|2021-11-19 03:00:00|29756.3|29749.3|29741.3|29734.3|29761.3|29754.3|29736.3|29729.3|176
1637291100000|2021-11-19 03:05:00|29743.8|29736.8|29746.3|29739.3|29748.8|29741.8|29741.3|29734.3|105
1637291400000|2021-11-19 03:10:00|29748.8|29741.8|29766.3|29759.3|29768.8|29761.8|29748.8|29741.8|85
1637291700000|2021-11-19 03:15:00|29768.8|29761.8|29761.3|29754.3|29768.8|29761.8|29756.3|29749.3|38
1637292000000|2021-11-19 03:20:00|29758.8|29751.8|29758.8|29751.8|29761.3|29754.3|29756.3|29749.3|87
1637292300000|2021-11-19 03:25:00|29756.3|29749.3|29751.3|29744.3|29758.8|29751.8|29751.3|29744.3|149
1637292600000|2021-11-19 03:30:00|29748.8|29741.8|29721.3|29714.3|29751.3|29744.3|29716.3|29709.3|248
1637292900000|2021-11-19 03:35:00|29726.3|29719.3|29736.3|29729.3|29741.3|29734.3|29716.3|29709.3|183
1637293200000|2021-11-19 03:40:00|29733.8|29726.8|29736.3|29729.3|29736.3|29729.3|29716.3|29709.3|101
1637293500000|2021-11-19 03:45:00|29733.8|29726.8|29741.3|29734.3|29746.3|29739.3|29733.8|29726.8|63
1637293800000|2021-11-19 03:50:00|29736.3|29729.3|29746.3|29739.3|29751.3|29744.3|29736.3|29729.3|84
1637294100000|2021-11-19 03:55:00|29748.8|29741.8|29748.8|29741.8|29751.3|29744.3|29743.8|29736.8|47
1637294400000|2021-11-19 04:00:00|29746.3|29739.3|29746.3|29739.3|29748.8|29741.8|29736.3|29729.3|62
1637294700000|2021-11-19 04:05:00|29743.8|29736.8|29751.3|29744.3|29756.3|29749.3|29741.3|29734.3|96
1637295000000|2021-11-19 04:10:00|29753.8|29746.8|29741.3|29734.3|29756.3|29749.3|29741.3|29734.3|73
1637295300000|2021-11-19 04:15:00|29746.3|29739.3|29736.3|29729.3|29746.3|29739.3|29731.3|29724.3|70
1637295600000|2021-11-19 04:20:00|29741.3|29734.3|29736.3|29729.3|29743.8|29736.8|29731.3|29724.3|125
1637295900000|2021-11-19 04:25:00|29738.8|29731.8|29741.3|29734.3|29743.8|29736.8|29736.3|29729.3|54
1637296200000|2021-11-19 04:30:00|29746.3|29739.3|29741.3|29734.3|29748.8|29741.8|29736.3|29729.3|103
1637296500000|2021-11-19 04:35:00|29746.3|29739.3|29746.3|29739.3|29751.3|29744.3|29741.3|29734.3|108
1637296800000|2021-11-19 04:40:00|29751.3|29744.3|29756.3|29749.3|29761.3|29754.3|29751.3|29744.3|112
1637297100000|2021-11-19 04:45:00|29761.3|29754.3|29761.3|29754.3|29761.3|29754.3|29756.3|29749.3|97
1637297400000|2021-11-19 04:50:00|29766.3|29759.3|29756.3|29749.3|29766.3|29759.3|29751.3|29744.3|125
1637297700000|2021-11-19 04:55:00|29753.8|29746.8|29756.3|29749.3|29761.3|29754.3|29751.3|29744.3|233
1637298000000|2021-11-19 05:00:00|29751.3|29744.3|29741.3|29734.3|29756.3|29749.3|29736.3|29729.3|296
1637298300000|2021-11-19 05:05:00|29736.3|29729.3|29721.3|29714.3|29741.3|29734.3|29716.3|29709.3|262
1637298600000|2021-11-19 05:10:00|29723.8|29716.8|29716.3|29709.3|29723.8|29716.8|29706.3|29699.3|225
1637298900000|2021-11-19 05:15:00|29718.8|29711.8|29706.3|29699.3|29726.3|29719.3|29706.3|29699.3|141
1637299200000|2021-11-19 05:20:00|29708.8|29701.8|29721.3|29714.3|29723.8|29716.8|29703.8|29696.8|260
1637299500000|2021-11-19 05:25:00|29716.3|29709.3|29721.3|29714.3|29721.3|29714.3|29716.3|29709.3|212
1637299800000|2021-11-19 05:30:00|29716.3|29709.3|29716.3|29709.3|29721.3|29714.3|29706.3|29699.3|108
1637300100000|2021-11-19 05:35:00|29713.8|29706.8|29741.3|29734.3|29741.3|29734.3|29711.3|29704.3|165
1637300400000|2021-11-19 05:40:00|29743.8|29736.8|29736.3|29729.3|29756.3|29749.3|29731.3|29724.3|207
1637300700000|2021-11-19 05:45:00|29738.8|29731.8|29746.3|29739.3|29751.3|29744.3|29736.3|29729.3|184
1637301000000|2021-11-19 05:50:00|29748.8|29741.8|29751.3|29744.3|29761.3|29754.3|29746.3|29739.3|382
1637301300000|2021-11-19 05:55:00|29753.8|29746.8|29763.8|29756.8|29766.3|29759.3|29748.8|29741.8|698
1637301600000|2021-11-19 06:00:00|29761.3|29754.3|29756.3|29749.3|29766.3|29759.3|29748.8|29741.8|1533
1637301900000|2021-11-19 06:05:00|29761.3|29754.3|29756.3|29749.3|29761.3|29754.3|29748.8|29741.8|469
1637302200000|2021-11-19 06:10:00|29751.3|29744.3|29776.3|29769.3|29776.3|29769.3|29741.3|29734.3|334
1637302500000|2021-11-19 06:15:00|29771.3|29764.3|29776.3|29769.3|29781.3|29774.3|29768.8|29761.8|184
1637302800000|2021-11-19 06:20:00|29773.8|29766.8|29771.3|29764.3|29776.3|29769.3|29768.8|29761.8|105
1637303100000|2021-11-19 06:25:00|29773.8|29766.8|29773.8|29766.8|29786.3|29779.3|29771.3|29764.3|91
1637303400000|2021-11-19 06:30:00|29771.3|29764.3|29776.3|29769.3|29776.3|29769.3|29771.3|29764.3|6
1637303700000|2021-11-19 06:35:00|29778.8|29771.8|29781.3|29774.3|29786.3|29779.3|29776.3|29769.3|45
1637304000000|2021-11-19 06:40:00|29786.3|29779.3|29783.8|29776.8|29786.3|29779.3|29781.3|29774.3|24
1637304300000|2021-11-19 06:45:00|29786.3|29779.3|29781.3|29774.3|29786.3|29779.3|29781.3|29774.3|6
1637304600000|2021-11-19 06:50:00|29783.8|29776.8|29771.3|29764.3|29783.8|29776.8|29768.8|29761.8|16
1637304900000|2021-11-19 06:55:00|29768.8|29761.8|29761.3|29754.3|29771.3|29764.3|29761.3|29754.3|33
1637305200000|2021-11-19 07:00:00|29758.8|29751.8|29751.3|29744.3|29768.8|29761.8|29746.3|29739.3|341
1637305500000|2021-11-19 07:05:00|29753.8|29746.8|29761.3|29754.3|29766.3|29759.3|29753.8|29746.8|30
1637305800000|2021-11-19 07:10:00|29763.8|29756.8|29758.8|29751.8|29763.8|29756.8|29756.3|29749.3|2
1637306100000|2021-11-19 07:15:00|29756.3|29749.3|29758.8|29751.8|29761.3|29754.3|29751.3|29744.3|53
1637306400000|2021-11-19 07:20:00|29756.3|29749.3|29756.3|29749.3|29761.3|29754.3|29756.3|29749.3|13
1637306700000|2021-11-19 07:25:00|29751.3|29744.3|29751.3|29744.3|29751.3|29744.3|29741.3|29734.3|72
1637307000000|2021-11-19 07:30:00|29756.3|29749.3|29761.3|29754.3|29768.8|29761.8|29751.3|29744.3|68
1637307300000|2021-11-19 07:35:00|29763.8|29756.8|29756.3|29749.3|29766.3|29759.3|29756.3|29749.3|53
1637307600000|2021-11-19 07:40:00|29758.8|29751.8|29763.8|29756.8|29766.3|29759.3|29756.3|29749.3|125
1637307900000|2021-11-19 07:45:00|29761.3|29754.3|29771.3|29764.3|29771.3|29764.3|29761.3|29754.3|52
1637308200000|2021-11-19 07:50:00|29776.3|29769.3|29766.3|29759.3|29776.3|29769.3|29761.3|29754.3|97
1637308500000|2021-11-19 07:55:00|29761.3|29754.3|29751.3|29744.3|29768.8|29761.8|29751.3|29744.3|87
1637308800000|2021-11-19 08:00:00|29753.8|29746.8|29753.8|29746.8|29761.3|29754.3|29741.3|29734.3|204
1637309100000|2021-11-19 08:05:00|29751.3|29744.3|29751.3|29744.3|29756.3|29749.3|29741.3|29734.3|89
1637309400000|2021-11-19 08:10:00|29746.3|29739.3|29751.3|29744.3|29751.3|29744.3|29741.3|29734.3|79
1637309700000|2021-11-19 08:15:00|29746.3|29739.3|29751.3|29744.3|29756.3|29749.3|29746.3|29739.3|70
1637310000000|2021-11-19 08:20:00|29753.8|29746.8|29761.3|29754.3|29763.8|29756.8|29751.3|29744.3|46
1637310300000|2021-11-19 08:25:00|29758.8|29751.8|29766.3|29759.3|29771.3|29764.3|29756.3|29749.3|114
1637310600000|2021-11-19 08:30:00|29761.3|29754.3|29761.3|29754.3|29771.3|29764.3|29756.3|29749.3|46
1637310900000|2021-11-19 08:35:00|29758.8|29751.8|29766.3|29759.3|29766.3|29759.3|29756.3|29749.3|177
1637311200000|2021-11-19 08:40:00|29763.8|29756.8|29761.3|29754.3|29766.3|29759.3|29756.3|29749.3|81
1637311500000|2021-11-19 08:45:00|29758.8|29751.8|29756.3|29749.3|29761.3|29754.3|29756.3|29749.3|38
1637311800000|2021-11-19 08:50:00|29753.8|29746.8|29756.3|29749.3|29761.3|29754.3|29751.3|29744.3|42
1637312100000|2021-11-19 08:55:00|29751.3|29744.3|29766.3|29759.3|29771.3|29764.3|29751.3|29744.3|511
1637312400000|2021-11-19 09:00:00|29771.3|29764.3|29771.3|29764.3|29776.3|29769.3|29766.3|29759.3|57
1637312700000|2021-11-19 09:05:00|29768.8|29761.8|29771.3|29764.3|29771.3|29764.3|29766.3|29759.3|66
1637313000000|2021-11-19 09:10:00|29766.3|29759.3|29766.3|29759.3|29771.3|29764.3|29766.3|29759.3|26
1637313300000|2021-11-19 09:15:00|29763.8|29756.8|29766.3|29759.3|29771.3|29764.3|29761.3|29754.3|44
1637313600000|2021-11-19 09:20:00|29763.8|29756.8|29761.3|29754.3|29768.8|29761.8|29756.3|29749.3|31
1637313900000|2021-11-19 09:25:00|29758.8|29751.8|29686.3|29679.3|29761.3|29754.3|29686.3|29679.3|657
1637314200000|2021-11-19 09:30:00|29681.3|29674.3|29676.3|29669.3|29683.8|29676.8|29633.8|29626.8|926
1637314500000|2021-11-19 09:35:00|29671.3|29664.3|29631.3|29624.3|29683.8|29676.8|29631.3|29624.3|526
1637314800000|2021-11-19 09:40:00|29626.3|29619.3|29603.8|29596.8|29646.3|29639.3|29581.3|29574.3|605
1637315100000|2021-11-19 09:45:00|29606.3|29599.3|29631.3|29624.3|29671.3|29664.3|29598.8|29591.8|485
1637315400000|2021-11-19 09:50:00|29636.3|29629.3|29601.3|29594.3|29651.3|29644.3|29591.3|29584.3|336
1637315700000|2021-11-19 09:55:00|29593.8|29586.8|29606.3|29599.3|29618.8|29611.8|29578.8|29571.8|531
1637316000000|2021-11-19 10:00:00|29603.8|29596.8|29543.8|29536.8|29608.8|29601.8|29531.3|29524.3|610
1637316300000|2021-11-19 10:05:00|29546.3|29539.3|29531.3|29524.3|29561.3|29554.3|29521.3|29514.3|481
1637316600000|2021-11-19 10:10:00|29528.8|29521.8|29521.3|29514.3|29531.3|29524.3|29496.3|29489.3|559
1637316900000|2021-11-19 10:15:00|29518.8|29511.8|29526.3|29519.3|29561.3|29554.3|29516.3|29509.3|593
1637317200000|2021-11-19 10:20:00|29521.3|29514.3|29546.3|29539.3|29566.3|29559.3|29511.3|29504.3|233
1637317500000|2021-11-19 10:25:00|29548.8|29541.8|29571.3|29564.3|29586.3|29579.3|29548.8|29541.8|372
1637317800000|2021-11-19 10:30:00|29566.3|29559.3|29571.3|29564.3|29583.8|29576.8|29556.3|29549.3|144
1637318100000|2021-11-19 10:35:00|29573.8|29566.8|29586.3|29579.3|29588.8|29581.8|29566.3|29559.3|90
1637318400000|2021-11-19 10:40:00|29588.8|29581.8|29578.8|29571.8|29601.3|29594.3|29576.3|29569.3|136
1637318700000|2021-11-19 10:45:00|29581.3|29574.3|29586.3|29579.3|29591.3|29584.3|29568.8|29561.8|124
1637319000000|2021-11-19 10:50:00|29581.3|29574.3|29591.3|29584.3|29596.3|29589.3|29571.3|29564.3|230
1637319300000|2021-11-19 10:55:00|29593.8|29586.8|29601.3|29594.3|29611.3|29604.3|29586.3|29579.3|114
1637319600000|2021-11-19 11:00:00|29603.8|29596.8|29586.3|29579.3|29613.8|29606.8|29586.3|29579.3|163
1637319900000|2021-11-19 11:05:00|29588.8|29581.8|29571.3|29564.3|29591.3|29584.3|29566.3|29559.3|123
1637320200000|2021-11-19 11:10:00|29566.3|29559.3|29573.8|29566.8|29586.3|29579.3|29561.3|29554.3|123
1637320500000|2021-11-19 11:15:00|29576.3|29569.3|29586.3|29579.3|29593.8|29586.8|29566.3|29559.3|104
1637320800000|2021-11-19 11:20:00|29583.8|29576.8|29563.8|29556.8|29583.8|29576.8|29561.3|29554.3|77
1637321100000|2021-11-19 11:25:00|29561.3|29554.3|29576.3|29569.3|29578.8|29571.8|29561.3|29554.3|40
1637321400000|2021-11-19 11:30:00|29578.8|29571.8|29541.3|29534.3|29578.8|29571.8|29536.3|29529.3|155
1637321700000|2021-11-19 11:35:00|29531.3|29524.3|29531.3|29524.3|29551.3|29544.3|29528.8|29521.8|96
1637322000000|2021-11-19 11:40:00|29528.8|29521.8|29546.3|29539.3|29551.3|29544.3|29521.3|29514.3|199
1637322300000|2021-11-19 11:45:00|29543.8|29536.8|29541.3|29534.3|29556.3|29549.3|29538.8|29531.8|1851
1637322600000|2021-11-19 11:50:00|29538.8|29531.8|29538.8|29531.8|29551.3|29544.3|29521.3|29514.3|216
1637322900000|2021-11-19 11:55:00|29541.3|29534.3|29531.3|29524.3|29541.3|29534.3|29526.3|29519.3|55
1637323200000|2021-11-19 12:00:00|29528.8|29521.8|29511.3|29504.3|29536.3|29529.3|29501.3|29494.3|173
1637323500000|2021-11-19 12:05:00|29516.3|29509.3|29531.3|29524.3|29541.3|29534.3|29511.3|29504.3|199
1637323800000|2021-11-19 12:10:00|29526.3|29519.3|29526.3|29519.3|29531.3|29524.3|29513.8|29506.8|119
1637324100000|2021-11-19 12:15:00|29523.8|29516.8|29526.3|29519.3|29531.3|29524.3|29516.3|29509.3|73
1637324400000|2021-11-19 12:20:00|29521.3|29514.3|29531.3|29524.3|29531.3|29524.3|29516.3|29509.3|99
1637324700000|2021-11-19 12:25:00|29528.8|29521.8|29541.3|29534.3|29543.8|29536.8|29523.8|29516.8|67
1637325000000|2021-11-19 12:30:00|29536.3|29529.3|29541.3|29534.3|29541.3|29534.3|29526.3|29519.3|92
1637325300000|2021-11-19 12:35:00|29538.8|29531.8|29531.3|29524.3|29551.3|29544.3|29526.3|29519.3|74
1637325600000|2021-11-19 12:40:00|29528.8|29521.8|29496.3|29489.3|29531.3|29524.3|29486.3|29479.3|216
1637325900000|2021-11-19 12:45:00|29493.8|29486.8|29496.3|29489.3|29501.3|29494.3|29478.8|29471.8|240
1637326200000|2021-11-19 12:50:00|29498.8|29491.8|29493.8|29486.8|29498.8|29491.8|29483.8|29476.8|96
1637326500000|2021-11-19 12:55:00|29496.3|29489.3|29513.8|29506.8|29513.8|29506.8|29488.8|29481.8|86
1637326800000|2021-11-19 13:00:00|29516.3|29509.3|29508.8|29501.8|29516.3|29509.3|29501.3|29494.3|216
1637327100000|2021-11-19 13:05:00|29506.3|29499.3|29526.3|29519.3|29531.3|29524.3|29506.3|29499.3|77
1637327400000|2021-11-19 13:10:00|29523.8|29516.8|29518.8|29511.8|29526.3|29519.3|29511.3|29504.3|66
1637327700000|2021-11-19 13:15:00|29521.3|29514.3|29501.3|29494.3|29521.3|29514.3|29501.3|29494.3|58
1637328000000|2021-11-19 13:20:00|29503.8|29496.8|29526.3|29519.3|29526.3|29519.3|29501.3|29494.3|96
1637328300000|2021-11-19 13:25:00|29521.3|29514.3|29546.3|29539.3|29551.3|29544.3|29521.3|29514.3|192
1637328600000|2021-11-19 13:30:00|29548.8|29541.8|29536.3|29529.3|29551.3|29544.3|29526.3|29519.3|104
1637328900000|2021-11-19 13:35:00|29538.8|29531.8|29553.8|29546.8|29556.3|29549.3|29536.3|29529.3|112
1637329200000|2021-11-19 13:40:00|29556.3|29549.3|29571.3|29564.3|29578.8|29571.8|29556.3|29549.3|173
1637329500000|2021-11-19 13:45:00|29573.8|29566.8|29566.3|29559.3|29578.8|29571.8|29563.8|29556.8|145
1637329800000|2021-11-19 13:50:00|29563.8|29556.8|29571.3|29564.3|29576.3|29569.3|29561.3|29554.3|98
1637330100000|2021-11-19 13:55:00|29573.8|29566.8|29566.3|29559.3|29576.3|29569.3|29563.8|29556.8|117
1637330400000|2021-11-19 14:00:00|29561.3|29554.3|29546.3|29539.3|29563.8|29556.8|29546.3|29539.3|155
1637330700000|2021-11-19 14:05:00|29548.8|29541.8|29551.3|29544.3|29563.8|29556.8|29546.3|29539.3|48
1637331000000|2021-11-19 14:10:00|29548.8|29541.8|29601.3|29594.3|29606.3|29599.3|29538.8|29531.8|353
1637331300000|2021-11-19 14:15:00|29596.3|29589.3|29626.3|29619.3|29653.8|29646.8|29596.3|29589.3|850
1637331600000|2021-11-19 14:20:00|29628.8|29621.8|29621.3|29614.3|29641.3|29634.3|29611.3|29604.3|360
1637331900000|2021-11-19 14:25:00|29628.8|29621.8|29621.3|29614.3|29636.3|29629.3|29606.3|29599.3|190
1637332200000|2021-11-19 14:30:00|29623.8|29616.8|29588.8|29581.8|29626.3|29619.3|29573.8|29566.8|467
1637332500000|2021-11-19 14:35:00|29591.3|29584.3|29591.3|29584.3|29603.8|29596.8|29581.3|29574.3|307
1637332800000|2021-11-19 14:40:00|29593.8|29586.8|29616.3|29609.3|29616.3|29609.3|29576.3|29569.3|170
1637333100000|2021-11-19 14:45:00|29618.8|29611.8|29616.3|29609.3|29626.3|29619.3|29591.3|29584.3|191
1637333400000|2021-11-19 14:50:00|29618.8|29611.8|29611.3|29604.3|29631.3|29624.3|29598.8|29591.8|160
1637333700000|2021-11-19 14:55:00|29608.8|29601.8|29626.3|29619.3|29636.3|29629.3|29603.8|29596.8|182
1637334000000|2021-11-19 15:00:00|29631.3|29624.3|29576.3|29569.3|29631.3|29624.3|29571.3|29564.3|325
1637334300000|2021-11-19 15:05:00|29573.8|29566.8|29591.3|29584.3|29598.8|29591.8|29571.3|29564.3|158
1637334600000|2021-11-19 15:10:00|29586.3|29579.3|29591.3|29584.3|29596.3|29589.3|29571.3|29564.3|110
1637334900000|2021-11-19 15:15:00|29588.8|29581.8|29596.3|29589.3|29601.3|29594.3|29576.3|29569.3|139
1637335200000|2021-11-19 15:20:00|29593.8|29586.8|29588.8|29581.8|29601.3|29594.3|29581.3|29574.3|92
1637335500000|2021-11-19 15:25:00|29586.3|29579.3|29566.3|29559.3|29596.3|29589.3|29563.8|29556.8|175
1637335800000|2021-11-19 15:30:00|29563.8|29556.8|29571.3|29564.3|29576.3|29569.3|29556.3|29549.3|131
1637336100000|2021-11-19 15:35:00|29568.8|29561.8|29581.3|29574.3|29581.3|29574.3|29561.3|29554.3|55
1637336400000|2021-11-19 15:40:00|29578.8|29571.8|29591.3|29584.3|29598.8|29591.8|29573.8|29566.8|89
1637336700000|2021-11-19 15:45:00|29588.8|29581.8|29606.3|29599.3|29608.8|29601.8|29586.3|29579.3|109
1637337000000|2021-11-19 15:50:00|29603.8|29596.8|29586.3|29579.3|29608.8|29601.8|29573.8|29566.8|176
1637337300000|2021-11-19 15:55:00|29588.8|29581.8|29586.3|29579.3|29596.3|29589.3|29581.3|29574.3|112
1637337600000|2021-11-19 16:00:00|29588.8|29581.8|29606.3|29599.3|29608.8|29601.8|29583.8|29576.8|71
1637337900000|2021-11-19 16:05:00|29608.8|29601.8|29601.3|29594.3|29611.3|29604.3|29596.3|29589.3|46
1637338200000|2021-11-19 16:10:00|29606.3|29599.3|29606.3|29599.3|29606.3|29599.3|29601.3|29594.3|45
1637338500000|2021-11-19 16:15:00|29603.8|29596.8|29616.3|29609.3|29621.3|29614.3|29601.3|29594.3|143
1637338800000|2021-11-19 16:20:00|29618.8|29611.8|29613.8|29606.8|29626.3|29619.3|29606.3|29599.3|100
1637339100000|2021-11-19 16:25:00|29616.3|29609.3|29626.3|29619.3|29626.3|29619.3|29608.8|29601.8|60
1637339400000|2021-11-19 16:30:00|29623.8|29616.8|29608.8|29601.8|29626.3|29619.3|29606.3|29599.3|396
1637339700000|2021-11-19 16:35:00|29606.3|29599.3|29616.3|29609.3|29626.3|29619.3|29606.3|29599.3|522
1637340000000|2021-11-19 16:40:00|29613.8|29606.8|29611.3|29604.3|29616.3|29609.3|29606.3|29599.3|109
1637340300000|2021-11-19 16:45:00|29608.8|29601.8|29596.3|29589.3|29611.3|29604.3|29591.3|29584.3|88
1637340600000|2021-11-19 16:50:00|29593.8|29586.8|29596.3|29589.3|29601.3|29594.3|29591.3|29584.3|99
1637340900000|2021-11-19 16:55:00|29598.8|29591.8|29601.3|29594.3|29606.3|29599.3|29596.3|29589.3|53
1637341200000|2021-11-19 17:00:00|29603.8|29596.8|29601.3|29594.3|29606.3|29599.3|29601.3|29594.3|33
1637341500000|2021-11-19 17:05:00|29603.8|29596.8|29611.3|29604.3|29618.8|29611.8|29601.3|29594.3|78
1637341800000|2021-11-19 17:10:00|29613.8|29606.8|29626.3|29619.3|29626.3|29619.3|29611.3|29604.3|91
1637342100000|2021-11-19 17:15:00|29631.3|29624.3|29621.3|29614.3|29631.3|29624.3|29616.3|29609.3|269
1637342400000|2021-11-19 17:20:00|29616.3|29609.3|29631.3|29624.3|29636.3|29629.3|29616.3|29609.3|118
1637342700000|2021-11-19 17:25:00|29633.8|29626.8|29636.3|29629.3|29636.3|29629.3|29631.3|29624.3|70
1637343000000|2021-11-19 17:30:00|29638.8|29631.8|29661.3|29654.3|29661.3|29654.3|29636.3|29629.3|289
1637343300000|2021-11-19 17:35:00|29666.3|29659.3|29671.3|29664.3|29671.3|29664.3|29656.3|29649.3|157
1637343600000|2021-11-19 17:40:00|29666.3|29659.3|29666.3|29659.3|29671.3|29664.3|29656.3|29649.3|183
1637343900000|2021-11-19 17:45:00|29663.8|29656.8|29666.3|29659.3|29671.3|29664.3|29651.3|29644.3|165
1637344200000|2021-11-19 17:50:00|29663.8|29656.8|29676.3|29669.3|29678.8|29671.8|29663.8|29656.8|60
1637344500000|2021-11-19 17:55:00|29681.3|29674.3|29661.3|29654.3|29681.3|29674.3|29661.3|29654.3|74
1637344800000|2021-11-19 18:00:00|29666.3|29659.3|29676.3|29669.3|29676.3|29669.3|29661.3|29654.3|154
1637345100000|2021-11-19 18:05:00|29681.3|29674.3|29666.3|29659.3|29681.3|29674.3|29661.3|29654.3|81
1637345400000|2021-11-19 18:10:00|29671.3|29664.3|29646.3|29639.3|29671.3|29664.3|29636.3|29629.3|173
1637345700000|2021-11-19 18:15:00|29648.8|29641.8|29646.3|29639.3|29653.8|29646.8|29636.3|29629.3|62
1637346000000|2021-11-19 18:20:00|29648.8|29641.8|29641.3|29634.3|29648.8|29641.8|29636.3|29629.3|25
1637346300000|2021-11-19 18:25:00|29638.8|29631.8|29611.3|29604.3|29641.3|29634.3|29606.3|29599.3|187
1637346600000|2021-11-19 18:30:00|29608.8|29601.8|29611.3|29604.3|29626.3|29619.3|29606.3|29599.3|205
1637346900000|2021-11-19 18:35:00|29616.3|29609.3|29591.3|29584.3|29616.3|29609.3|29578.8|29571.8|190
1637347200000|2021-11-19 18:40:00|29588.8|29581.8|29596.3|29589.3|29601.3|29594.3|29566.3|29559.3|140
1637347500000|2021-11-19 18:45:00|29591.3|29584.3|29606.3|29599.3|29606.3|29599.3|29591.3|29584.3|61
1637347800000|2021-11-19 18:50:00|29608.8|29601.8|29616.3|29609.3|29621.3|29614.3|29606.3|29599.3|134
1637348100000|2021-11-19 18:55:00|29618.8|29611.8|29626.3|29619.3|29626.3|29619.3|29616.3|29609.3|44
1637348400000|2021-11-19 19:00:00|29621.3|29614.3|29618.8|29611.8|29628.8|29621.8|29616.3|29609.3|48
1637348700000|2021-11-19 19:05:00|29616.3|29609.3|29631.3|29624.3|29633.8|29626.8|29616.3|29609.3|23
1637349000000|2021-11-19 19:10:00|29626.3|29619.3|29631.3|29624.3|29638.8|29631.8|29626.3|29619.3|53
1637349300000|2021-11-19 19:15:00|29636.3|29629.3|29621.3|29614.3|29636.3|29629.3|29616.3|29609.3|82
1637349600000|2021-11-19 19:20:00|29623.8|29616.8|29626.3|29619.3|29626.3|29619.3|29616.3|29609.3|134
1637349900000|2021-11-19 19:25:00|29628.8|29621.8|29616.3|29609.3|29631.3|29624.3|29616.3|29609.3|42
1637350200000|2021-11-19 19:30:00|29618.8|29611.8|29616.3|29609.3|29631.3|29624.3|29601.3|29594.3|108
1637350500000|2021-11-19 19:35:00|29613.8|29606.8|29621.3|29614.3|29626.3|29619.3|29608.8|29601.8|74
1637350800000|2021-11-19 19:40:00|29626.3|29619.3|29628.8|29621.8|29631.3|29624.3|29621.3|29614.3|67
1637351100000|2021-11-19 19:45:00|29626.3|29619.3|29621.3|29614.3|29636.3|29629.3|29621.3|29614.3|684
1637351400000|2021-11-19 19:50:00|29623.8|29616.8|29638.8|29631.8|29641.3|29634.3|29621.3|29614.3|48
1637351700000|2021-11-19 19:55:00|29636.3|29629.3|29626.3|29619.3|29638.8|29631.8|29621.3|29614.3|56
1637352000000|2021-11-19 20:00:00|29621.3|29614.3|29621.3|29614.3|29631.3|29624.3|29621.3|29614.3|46
1637352300000|2021-11-19 20:05:00|29626.3|29619.3|29631.3|29624.3|29633.8|29626.8|29618.8|29611.8|64
1637352600000|2021-11-19 20:10:00|29626.3|29619.3|29626.3|29619.3|29631.3|29624.3|29621.3|29614.3|48
1637352900000|2021-11-19 20:15:00|29621.3|29614.3|29623.8|29616.8|29626.3|29619.3|29611.3|29604.3|29
1637353200000|2021-11-19 20:20:00|29621.3|29614.3|29621.3|29614.3|29621.3|29614.3|29611.3|29604.3|49
1637353500000|2021-11-19 20:25:00|29616.3|29609.3|29616.3|29609.3|29621.3|29614.3|29611.3|29604.3|30
1637353800000|2021-11-19 20:30:00|29613.8|29606.8|29621.3|29614.3|29621.3|29614.3|29611.3|29604.3|19
1637354100000|2021-11-19 20:35:00|29623.8|29616.8|29621.3|29614.3|29626.3|29619.3|29611.3|29604.3|42
1637354400000|2021-11-19 20:40:00|29616.3|29609.3|29611.3|29604.3|29618.8|29611.8|29606.3|29599.3|56
1637354700000|2021-11-19 20:45:00|29613.8|29606.8|29616.3|29609.3|29616.3|29609.3|29606.3|29599.3|42
1637355000000|2021-11-19 20:50:00|29613.8|29606.8|29611.3|29604.3|29621.3|29614.3|29611.3|29604.3|97
1637355300000|2021-11-19 20:55:00|29616.3|29609.3|29623.8|29616.8|29631.3|29624.3|29616.3|29609.3|267
1637355600000|2021-11-19 21:00:00|29626.3|29619.3|29621.3|29614.3|29626.3|29619.3|29616.3|29609.3|51
1637355900000|2021-11-19 21:05:00|29626.3|29619.3|29618.8|29611.8|29626.3|29619.3|29616.3|29609.3|37
1637356200000|2021-11-19 21:10:00|29621.3|29614.3|29628.8|29621.8|29633.8|29626.8|29618.8|29611.8|29
1637356500000|2021-11-19 21:15:00|29632.8|29617.8|29632.8|29617.8|29632.8|29617.8|29632.8|29617.8|0
1637356800000|2021-11-19 21:20:00|29630.3|29615.3|29632.8|29617.8|29635.3|29620.3|29630.3|29615.3|3
1637357100000|2021-11-19 21:25:00|29630.3|29615.3|29635.3|29620.3|29635.3|29620.3|29630.3|29615.3|1
1637357400000|2021-11-19 21:30:00|29637.8|29622.8|29637.8|29622.8|29637.8|29622.8|29637.8|29622.8|2
1637357700000|2021-11-19 21:35:00|29640.3|29625.3|29642.8|29627.8|29645.3|29630.3|29637.8|29622.8|8
1637358300000|2021-11-19 21:45:00|29640.3|29625.3|29650.3|29635.3|29655.3|29640.3|29640.3|29625.3|27
1637358600000|2021-11-19 21:50:00|29647.8|29632.8|29640.3|29625.3|29647.8|29632.8|29635.3|29620.3|28
1637358900000|2021-11-19 21:55:00|29645.3|29630.3|29640.3|29625.3|29645.3|29630.3|29635.3|29620.3|16
1637535600000|2021-11-21 23:00:00|29657.8|29642.8|29657.8|29642.8|29695.3|29680.3|29637.8|29622.8|141
1637535900000|2021-11-21 23:05:00|29660.3|29645.3|29670.3|29655.3|29672.8|29657.8|29660.3|29645.3|4
1637536200000|2021-11-21 23:10:00|29667.8|29652.8|29662.8|29647.8|29667.8|29652.8|29657.8|29642.8|0
1637536500000|2021-11-21 23:15:00|29655.3|29640.3|29662.8|29647.8|29662.8|29647.8|29650.3|29635.3|4
1637536800000|2021-11-21 23:20:00|29665.3|29650.3|29675.3|29660.3|29675.3|29660.3|29655.3|29640.3|39
1637537100000|2021-11-21 23:25:00|29677.8|29662.8|29670.3|29655.3|29680.3|29665.3|29667.8|29652.8|49
1637537400000|2021-11-21 23:30:00|29672.8|29657.8|29661.3|29654.3|29681.3|29674.3|29661.3|29654.3|109
1637537700000|2021-11-21 23:35:00|29663.8|29656.8|29661.3|29654.3|29671.3|29664.3|29661.3|29654.3|85
1637538000000|2021-11-21 23:40:00|29658.8|29651.8|29636.3|29629.3|29666.3|29659.3|29636.3|29629.3|128
1637538300000|2021-11-21 23:45:00|29641.3|29634.3|29596.3|29589.3|29643.8|29636.8|29583.8|29576.8|517
1637538600000|2021-11-21 23:50:00|29593.8|29586.8|29591.3|29584.3|29596.3|29589.3|29586.3|29579.3|181
1637538900000|2021-11-21 23:55:00|29588.8|29581.8|29606.3|29599.3|29606.3|29599.3|29586.3|29579.3|181
1637539200000|2021-11-22 00:00:00|29608.8|29601.8|29561.3|29554.3|29626.3|29619.3|29536.3|29529.3|1960
1637539500000|2021-11-22 00:05:00|29566.3|29559.3|29576.3|29569.3|29581.3|29574.3|29546.3|29539.3|782
1637539800000|2021-11-22 00:10:00|29578.8|29571.8|29611.3|29604.3|29638.8|29631.8|29571.3|29564.3|580
1637540100000|2021-11-22 00:15:00|29608.8|29601.8|29591.3|29584.3|29621.3|29614.3|29576.3|29569.3|480
1637540400000|2021-11-22 00:20:00|29588.8|29581.8|29601.3|29594.3|29621.3|29614.3|29588.8|29581.8|227
1637540700000|2021-11-22 00:25:00|29603.8|29596.8|29591.3|29584.3|29606.3|29599.3|29583.8|29576.8|249
1637541000000|2021-11-22 00:30:00|29596.3|29589.3|29591.3|29584.3|29611.3|29604.3|29576.3|29569.3|261
1637541300000|2021-11-22 00:35:00|29586.3|29579.3|29568.8|29561.8|29596.3|29589.3|29541.3|29534.3|494
1637541600000|2021-11-22 00:40:00|29571.3|29564.3|29596.3|29589.3|29601.3|29594.3|29568.8|29561.8|159
1637541900000|2021-11-22 00:45:00|29598.8|29591.8|29651.3|29644.3|29661.3|29654.3|29596.3|29589.3|596
1637542200000|2021-11-22 00:50:00|29648.8|29641.8|29621.3|29614.3|29656.3|29649.3|29616.3|29609.3|232
1637542500000|2021-11-22 00:55:00|29623.8|29616.8|29621.3|29614.3|29631.3|29624.3|29606.3|29599.3|146
1637542800000|2021-11-22 01:00:00|29626.3|29619.3|29626.3|29619.3|29638.8|29631.8|29613.8|29606.8|197
1637543100000|2021-11-22 01:05:00|29631.3|29624.3|29656.3|29649.3|29661.3|29654.3|29631.3|29624.3|260
1637543400000|2021-11-22 01:10:00|29651.3|29644.3|29646.3|29639.3|29656.3|29649.3|29631.3|29624.3|198
1637543700000|2021-11-22 01:15:00|29641.3|29634.3|29636.3|29629.3|29651.3|29644.3|29633.8|29626.8|335
1637544000000|2021-11-22 01:20:00|29638.8|29631.8|29621.3|29614.3|29641.3|29634.3|29616.3|29609.3|159
1637544300000|2021-11-22 01:25:00|29623.8|29616.8|29641.3|29634.3|29646.3|29639.3|29616.3|29609.3|154
1637544600000|2021-11-22 01:30:00|29646.3|29639.3|29651.3|29644.3|29656.3|29649.3|29641.3|29634.3|225
1637544900000|2021-11-22 01:35:00|29653.8|29646.8|29681.3|29674.3|29691.3|29684.3|29641.3|29634.3|357
1637545200000|2021-11-22 01:40:00|29676.3|29669.3|29666.3|29659.3|29686.3|29679.3|29666.3|29659.3|268
1637545500000|2021-11-22 01:45:00|29668.8|29661.8|29666.3|29659.3|29671.3|29664.3|29656.3|29649.3|187
1637545800000|2021-11-22 01:50:00|29661.3|29654.3|29681.3|29674.3|29681.3|29674.3|29661.3|29654.3|159
1637546100000|2021-11-22 01:55:00|29676.3|29669.3|29658.8|29651.8|29688.8|29681.8|29656.3|29649.3|252
1637546400000|2021-11-22 02:00:00|29656.3|29649.3|29656.3|29649.3|29663.8|29656.8|29651.3|29644.3|154
1637546700000|2021-11-22 02:05:00|29658.8|29651.8|29658.8|29651.8|29661.3|29654.3|29651.3|29644.3|106
1637547000000|2021-11-22 02:10:00|29656.3|29649.3|29661.3|29654.3|29661.3|29654.3|29653.8|29646.8|79
1637547300000|2021-11-22 02:15:00|29658.8|29651.8|29666.3|29659.3|29676.3|29669.3|29651.3|29644.3|104
1637547600000|2021-11-22 02:20:00|29663.8|29656.8|29661.3|29654.3|29668.8|29661.8|29653.8|29646.8|106
1637547900000|2021-11-22 02:25:00|29663.8|29656.8|29676.3|29669.3|29686.3|29679.3|29661.3|29654.3|166
1637548200000|2021-11-22 02:30:00|29678.8|29671.8|29686.3|29679.3|29696.3|29689.3|29676.3|29669.3|176
1637548500000|2021-11-22 02:35:00|29688.8|29681.8|29696.3|29689.3|29696.3|29689.3|29681.3|29674.3|131
1637548800000|2021-11-22 02:40:00|29693.8|29686.8|29691.3|29684.3|29698.8|29691.8|29691.3|29684.3|41
1637549100000|2021-11-22 02:45:00|29686.3|29679.3|29686.3|29679.3|29696.3|29689.3|29686.3|29679.3|82
1637549400000|2021-11-22 02:50:00|29681.3|29674.3|29671.3|29664.3|29681.3|29674.3|29668.8|29661.8|98
1637549700000|2021-11-22 02:55:00|29673.8|29666.8|29671.3|29664.3|29673.8|29666.8|29666.3|29659.3|78
1637550000000|2021-11-22 03:00:00|29676.3|29669.3|29671.3|29664.3|29676.3|29669.3|29661.3|29654.3|88
1637550300000|2021-11-22 03:05:00|29668.8|29661.8|29681.3|29674.3|29681.3|29674.3|29666.3|29659.3|154
1637550600000|2021-11-22 03:10:00|29683.8|29676.8|29696.3|29689.3|29706.3|29699.3|29681.3|29674.3|225
1637550900000|2021-11-22 03:15:00|29698.8|29691.8|29701.3|29694.3|29706.3|29699.3|29693.8|29686.8|109
1637551200000|2021-11-22 03:20:00|29706.3|29699.3|29696.3|29689.3|29711.3|29704.3|29691.3|29684.3|174
1637551500000|2021-11-22 03:25:00|29701.3|29694.3|29701.3|29694.3|29706.3|29699.3|29696.3|29689.3|108
1637551800000|2021-11-22 03:30:00|29696.3|29689.3|29696.3|29689.3|29711.3|29704.3|29696.3|29689.3|284
1637552100000|2021-11-22 03:35:00|29698.8|29691.8|29681.3|29674.3|29701.3|29694.3|29681.3|29674.3|101
1637552400000|2021-11-22 03:40:00|29683.8|29676.8|29696.3|29689.3|29698.8|29691.8|29681.3|29674.3|78
1637552700000|2021-11-22 03:45:00|29701.3|29694.3|29686.3|29679.3|29701.3|29694.3|29686.3|29679.3|63
1637553000000|2021-11-22 03:50:00|29688.8|29681.8|29696.3|29689.3|29696.3|29689.3|29686.3|29679.3|86
1637553300000|2021-11-22 03:55:00|29698.8|29691.8|29701.3|29694.3|29701.3|29694.3|29691.3|29684.3|56
1637553600000|2021-11-22 04:00:00|29703.8|29696.8|29711.3|29704.3|29713.8|29706.8|29703.8|29696.8|103
1637553900000|2021-11-22 04:05:00|29713.8|29706.8|29726.3|29719.3|29731.3|29724.3|29706.3|29699.3|270
1637554200000|2021-11-22 04:10:00|29728.8|29721.8|29731.3|29724.3|29736.3|29729.3|29726.3|29719.3|313
1637554500000|2021-11-22 04:15:00|29733.8|29726.8|29738.8|29731.8|29743.8|29736.8|29733.8|29726.8|121
1637554800000|2021-11-22 04:20:00|29741.3|29734.3|29741.3|29734.3|29741.3|29734.3|29726.3|29719.3|157
1637555100000|2021-11-22 04:25:00|29743.8|29736.8|29786.3|29779.3|29811.3|29804.3|29738.8|29731.8|651
1637555400000|2021-11-22 04:30:00|29781.3|29774.3|29786.3|29779.3|29796.3|29789.3|29778.8|29771.8|444
1637555700000|2021-11-22 04:35:00|29788.8|29781.8|29791.3|29784.3|29796.3|29789.3|29783.8|29776.8|156
1637556000000|2021-11-22 04:40:00|29796.3|29789.3|29786.3|29779.3|29796.3|29789.3|29786.3|29779.3|110
1637556300000|2021-11-22 04:45:00|29788.8|29781.8|29791.3|29784.3|29796.3|29789.3|29786.3|29779.3|130
1637556600000|2021-11-22 04:50:00|29788.8|29781.8|29791.3|29784.3|29793.8|29786.8|29776.3|29769.3|206
1637556900000|2021-11-22 04:55:00|29788.8|29781.8|29781.3|29774.3|29791.3|29784.3|29776.3|29769.3|113
1637557200000|2021-11-22 05:00:00|29776.3|29769.3|29786.3|29779.3|29796.3|29789.3|29771.3|29764.3|238
1637557500000|2021-11-22 05:05:00|29788.8|29781.8|29781.3|29774.3|29791.3|29784.3|29776.3|29769.3|49
1637557800000|2021-11-22 05:10:00|29776.3|29769.3|29786.3|29779.3|29791.3|29784.3|29771.3|29764.3|288
1637558100000|2021-11-22 05:15:00|29783.8|29776.8|29781.3|29774.3|29786.3|29779.3|29776.3|29769.3|95
1637558400000|2021-11-22 05:20:00|29778.8|29771.8|29786.3|29779.3|29791.3|29784.3|29776.3|29769.3|118
1637558700000|2021-11-22 05:25:00|29781.3|29774.3|29781.3|29774.3|29791.3|29784.3|29781.3|29774.3|142
1637559000000|2021-11-22 05:30:00|29776.3|29769.3|29781.3|29774.3|29783.8|29776.8|29771.3|29764.3|96
1637559300000|2021-11-22 05:35:00|29778.8|29771.8|29776.3|29769.3|29781.3|29774.3|29771.3|29764.3|72
1637559600000|2021-11-22 05:40:00|29771.3|29764.3|29781.3|29774.3|29781.3|29774.3|29771.3|29764.3|123
1637559900000|2021-11-22 05:45:00|29786.3|29779.3|29796.3|29789.3|29796.3|29789.3|29781.3|29774.3|191
1637560200000|2021-11-22 05:50:00|29798.8|29791.8|29796.3|29789.3|29806.3|29799.3|29791.3|29784.3|245
1637560500000|2021-11-22 05:55:00|29801.3|29794.3|29801.3|29794.3|29803.8|29796.8|29791.3|29784.3|683
1637560800000|2021-11-22 06:00:00|29791.3|29784.3|29771.3|29764.3|29791.3|29784.3|29768.8|29761.8|1045
1637561100000|2021-11-22 06:05:00|29776.3|29769.3|29781.3|29774.3|29786.3|29779.3|29771.3|29764.3|389
1637561400000|2021-11-22 06:10:00|29776.3|29769.3|29781.3|29774.3|29791.3|29784.3|29776.3|29769.3|204
1637561700000|2021-11-22 06:15:00|29783.8|29776.8|29796.3|29789.3|29801.3|29794.3|29781.3|29774.3|168
1637562000000|2021-11-22 06:20:00|29798.8|29791.8|29803.8|29796.8|29816.3|29809.3|29796.3|29789.3|80
1637562300000|2021-11-22 06:25:00|29801.3|29794.3|29811.3|29804.3|29811.3|29804.3|29791.3|29784.3|30
1637562600000|2021-11-22 06:30:00|29806.3|29799.3|29806.3|29799.3|29806.3|29799.3|29803.8|29796.8|9
1637562900000|2021-11-22 06:35:00|29803.8|29796.8|29801.3|29794.3|29806.3|29799.3|29798.8|29791.8|8
1637563200000|2021-11-22 06:40:00|29796.3|29789.3|29793.8|29786.8|29796.3|29789.3|29786.3|29779.3|48
1637563500000|2021-11-22 06:45:00|29791.3|29784.3|29796.3|29789.3|29796.3|29789.3|29791.3|29784.3|9
1637563800000|2021-11-22 06:50:00|29791.3|29784.3|29791.3|29784.3|29791.3|29784.3|29786.3|29779.3|10
1637564100000|2021-11-22 06:55:00|29796.3|29789.3|29788.8|29781.8|29796.3|29789.3|29786.3|29779.3|37
1637564400000|2021-11-22 07:00:00|29791.3|29784.3|29783.8|29776.8|29808.8|29801.8|29783.8|29776.8|70
1637564700000|2021-11-22 07:05:00|29786.3|29779.3|29801.3|29794.3|29806.3|29799.3|29776.3|29769.3|17
1637565000000|2021-11-22 07:10:00|29798.8|29791.8|29806.3|29799.3|29806.3|29799.3|29796.3|29789.3|6
1637565300000|2021-11-22 07:15:00|29811.3|29804.3|29816.3|29809.3|29821.3|29814.3|29806.3|29799.3|23
1637565600000|2021-11-22 07:20:00|29811.3|29804.3|29816.3|29809.3|29816.3|29809.3|29806.3|29799.3|22
1637565900000|2021-11-22 07:25:00|29818.8|29811.8|29816.3|29809.3|29826.3|29819.3|29813.8|29806.8|39
1637566200000|2021-11-22 07:30:00|29818.8|29811.8|29801.3|29794.3|29818.8|29811.8|29801.3|29794.3|103
1637566500000|2021-11-22 07:35:00|29798.8|29791.8|29796.3|29789.3|29803.8|29796.8|29796.3|29789.3|81
1637566800000|2021-11-22 07:40:00|29798.8|29791.8|29791.3|29784.3|29798.8|29791.8|29791.3|29784.3|26
1637567100000|2021-11-22 07:45:00|29793.8|29786.8|29796.3|29789.3|29801.3|29794.3|29791.3|29784.3|43
1637567400000|2021-11-22 07:50:00|29798.8|29791.8|29798.8|29791.8|29801.3|29794.3|29796.3|29789.3|26
1637567700000|2021-11-22 07:55:00|29796.3|29789.3|29771.3|29764.3|29801.3|29794.3|29768.8|29761.8|90
1637568000000|2021-11-22 08:00:00|29773.8|29766.8|29778.8|29771.8|29783.8|29776.8|29761.3|29754.3|172
1637568300000|2021-11-22 08:05:00|29781.3|29774.3|29781.3|29774.3|29786.3|29779.3|29771.3|29764.3|93
1637568600000|2021-11-22 08:10:00|29786.3|29779.3|29768.8|29761.8|29786.3|29779.3|29758.8|29751.8|136
1637568900000|2021-11-22 08:15:00|29766.3|29759.3|29786.3|29779.3|29793.8|29786.8|29766.3|29759.3|54
1637569200000|2021-11-22 08:20:00|29788.8|29781.8|29786.3|29779.3|29801.3|29794.3|29786.3|29779.3|120
1637569500000|2021-11-22 08:25:00|29788.8|29781.8|29771.3|29764.3|29791.3|29784.3|29751.3|29744.3|150
1637569800000|2021-11-22 08:30:00|29773.8|29766.8|29783.8|29776.8|29786.3|29779.3|29766.3|29759.3|54
1637570100000|2021-11-22 08:35:00|29786.3|29779.3|29786.3|29779.3|29791.3|29784.3|29776.3|29769.3|52
1637570400000|2021-11-22 08:40:00|29783.8|29776.8|29776.3|29769.3|29786.3|29779.3|29776.3|29769.3|35
1637570700000|2021-11-22 08:45:00|29778.8|29771.8|29771.3|29764.3|29786.3|29779.3|29771.3|29764.3|53
1637571000000|2021-11-22 08:50:00|29773.8|29766.8|29756.3|29749.3|29773.8|29766.8|29751.3|29744.3|86
1637571300000|2021-11-22 08:55:00|29751.3|29744.3|29761.3|29754.3|29761.3|29754.3|29751.3|29744.3|71
1637571600000|2021-11-22 09:00:00|29756.3|29749.3|29756.3|29749.3|29761.3|29754.3|29741.3|29734.3|75
1637571900000|2021-11-22 09:05:00|29758.8|29751.8|29751.3|29744.3|29761.3|29754.3|29751.3|29744.3|136
1637572200000|2021-11-22 09:10:00|29746.3|29739.3|29761.3|29754.3|29763.8|29756.8|29746.3|29739.3|35
1637572500000|2021-11-22 09:15:00|29758.8|29751.8|29756.3|29749.3|29766.3|29759.3|29746.3|29739.3|56
1637572800000|2021-11-22 09:20:00|29753.8|29746.8|29761.3|29754.3|29766.3|29759.3|29751.3|29744.3|62
1637573100000|2021-11-22 09:25:00|29763.8|29756.8|29776.3|29769.3|29776.3|29769.3|29761.3|29754.3|44
1637573400000|2021-11-22 09:30:00|29781.3|29774.3|29771.3|29764.3|29781.3|29774.3|29771.3|29764.3|30
1637573700000|2021-11-22 09:35:00|29773.8|29766.8|29766.3|29759.3|29781.3|29774.3|29761.3|29754.3|47
1637574000000|2021-11-22 09:40:00|29763.8|29756.8|29756.3|29749.3|29766.3|29759.3|29753.8|29746.8|23
1637574300000|2021-11-22 09:45:00|29753.8|29746.8|29746.3|29739.3|29756.3|29749.3|29741.3|29734.3|77
1637574600000|2021-11-22 09:50:00|29741.3|29734.3|29756.3|29749.3|29761.3|29754.3|29741.3|29734.3|70
1637574900000|2021-11-22 09:55:00|29753.8|29746.8|29756.3|29749.3|29763.8|29756.8|29753.8|29746.8|23
1637575200000|2021-11-22 10:00:00|29758.8|29751.8|29756.3|29749.3|29761.3|29754.3|29753.8|29746.8|123
1637575500000|2021-11-22 10:05:00|29761.3|29754.3|29768.8|29761.8|29768.8|29761.8|29761.3|29754.3|34
1637575800000|2021-11-22 10:10:00|29766.3|29759.3|29766.3|29759.3|29776.3|29769.3|29766.3|29759.3|28
1637576100000|2021-11-22 10:15:00|29763.8|29756.8|29766.3|29759.3|29766.3|29759.3|29758.8|29751.8|46
1637576400000|2021-11-22 10:20:00|29763.8|29756.8|29761.3|29754.3|29766.3|29759.3|29758.8|29751.8|40
1637576700000|2021-11-22 10:25:00|29763.8|29756.8|29761.3|29754.3|29763.8|29756.8|29751.3|29744.3|43
1637577000000|2021-11-22 10:30:00|29763.8|29756.8|29761.3|29754.3|29766.3|29759.3|29761.3|29754.3|57
1637577300000|2021-11-22 10:35:00|29756.3|29749.3|29761.3|29754.3|29766.3|29759.3|29756.3|29749.3|45
1637577600000|2021-11-22 10:40:00|29763.8|29756.8|29761.3|29754.3|29766.3|29759.3|29756.3|29749.3|40
1637577900000|2021-11-22 10:45:00|29758.8|29751.8|29758.8|29751.8|29766.3|29759.3|29756.3|29749.3|40
1637578200000|2021-11-22 10:50:00|29761.3|29754.3|29761.3|29754.3|29761.3|29754.3|29751.3|29744.3|94
1637578500000|2021-11-22 10:55:00|29766.3|29759.3|29758.8|29751.8|29766.3|29759.3|29756.3|29749.3|19
1637578800000|2021-11-22 11:00:00|29761.3|29754.3|29766.3|29759.3|29766.3|29759.3|29756.3|29749.3|26
1637579100000|2021-11-22 11:05:00|29761.3|29754.3|29771.3|29764.3|29771.3|29764.3|29761.3|29754.3|36
1637579400000|2021-11-22 11:10:00|29768.8|29761.8|29771.3|29764.3|29771.3|29764.3|29766.3|29759.3|7
1637579700000|2021-11-22 11:15:00|29768.8|29761.8|29771.3|29764.3|29773.8|29766.8|29761.3|29754.3|11
1637580000000|2021-11-22 11:20:00|29768.8|29761.8|29771.3|29764.3|29771.3|29764.3|29766.3|29759.3|13
1637580300000|2021-11-22 11:25:00|29776.3|29769.3|29766.3|29759.3|29776.3|29769.3|29766.3|29759.3|37
1637580600000|2021-11-22 11:30:00|29761.3|29754.3|29771.3|29764.3|29771.3|29764.3|29761.3|29754.3|33
1637580900000|2021-11-22 11:35:00|29773.8|29766.8|29783.8|29776.8|29786.3|29779.3|29771.3|29764.3|58
1637581200000|2021-11-22 11:40:00|29781.3|29774.3|29781.3|29774.3|29788.8|29781.8|29776.3|29769.3|28
1637581500000|2021-11-22 11:45:00|29783.8|29776.8|29786.3|29779.3|29793.8|29786.8|29781.3|29774.3|86
1637581800000|2021-11-22 11:50:00|29788.8|29781.8|29746.3|29739.3|29791.3|29784.3|29721.3|29714.3|408
1637582100000|2021-11-22 11:55:00|29743.8|29736.8|29736.3|29729.3|29748.8|29741.8|29728.8|29721.8|205
1637582400000|2021-11-22 12:00:00|29741.3|29734.3|29736.3|29729.3|29746.3|29739.3|29731.3|29724.3|133
1637582700000|2021-11-22 12:05:00|29738.8|29731.8|29741.3|29734.3|29751.3|29744.3|29738.8|29731.8|98
1637583000000|2021-11-22 12:10:00|29738.8|29731.8|29731.3|29724.3|29748.8|29741.8|29731.3|29724.3|78
1637583300000|2021-11-22 12:15:00|29733.8|29726.8|29731.3|29724.3|29741.3|29734.3|29726.3|29719.3|58
1637583600000|2021-11-22 12:20:00|29728.8|29721.8|29716.3|29709.3|29736.3|29729.3|29708.8|29701.8|169
1637583900000|2021-11-22 12:25:00|29718.8|29711.8|29721.3|29714.3|29723.8|29716.8|29716.3|29709.3|69
1637584200000|2021-11-22 12:30:00|29718.8|29711.8|29731.3|29724.3|29736.3|29729.3|29716.3|29709.3|59
1637584500000|2021-11-22 12:35:00|29733.8|29726.8|29731.3|29724.3|29736.3|29729.3|29726.3|29719.3|35
1637584800000|2021-11-22 12:40:00|29733.8|29726.8|29733.8|29726.8|29736.3|29729.3|29731.3|29724.3|49
1637585100000|2021-11-22 12:45:00|29736.3|29729.3|29741.3|29734.3|29746.3|29739.3|29736.3|29729.3|126
1637585400000|2021-11-22 12:50:00|29743.8|29736.8|29746.3|29739.3|29751.3|29744.3|29741.3|29734.3|317
1637585700000|2021-11-22 12:55:00|29751.3|29744.3|29751.3|29744.3|29756.3|29749.3|29741.3|29734.3|287
1637586000000|2021-11-22 13:00:00|29748.8|29741.8|29751.3|29744.3|29756.3|29749.3|29746.3|29739.3|56
1637586300000|2021-11-22 13:05:00|29753.8|29746.8|29736.3|29729.3|29756.3|29749.3|29731.3|29724.3|52
1637586600000|2021-11-22 13:10:00|29738.8|29731.8|29726.3|29719.3|29741.3|29734.3|29726.3|29719.3|76
1637586900000|2021-11-22 13:15:00|29731.3|29724.3|29726.3|29719.3|29731.3|29724.3|29716.3|29709.3|144
1637587200000|2021-11-22 13:20:00|29721.3|29714.3|29731.3|29724.3|29731.3|29724.3|29721.3|29714.3|67
1637587500000|2021-11-22 13:25:00|29728.8|29721.8|29731.3|29724.3|29731.3|29724.3|29726.3|29719.3|28
1637587800000|2021-11-22 13:30:00|29736.3|29729.3|29741.3|29734.3|29751.3|29744.3|29733.8|29726.8|40
1637588100000|2021-11-22 13:35:00|29746.3|29739.3|29738.8|29731.8|29746.3|29739.3|29736.3|29729.3|23
1637588400000|2021-11-22 13:40:00|29736.3|29729.3|29736.3|29729.3|29741.3|29734.3|29731.3|29724.3|34
1637588700000|2021-11-22 13:45:00|29738.8|29731.8|29746.3|29739.3|29751.3|29744.3|29738.8|29731.8|40
1637589000000|2021-11-22 13:50:00|29748.8|29741.8|29751.3|29744.3|29756.3|29749.3|29746.3|29739.3|68
1637589300000|2021-11-22 13:55:00|29753.8|29746.8|29746.3|29739.3|29763.8|29756.8|29746.3|29739.3|206
1637589600000|2021-11-22 14:00:00|29748.8|29741.8|29811.3|29804.3|29811.3|29804.3|29746.3|29739.3|652
1637589900000|2021-11-22 14:05:00|29806.3|29799.3|29796.3|29789.3|29806.3|29799.3|29786.3|29779.3|196
1637590200000|2021-11-22 14:10:00|29793.8|29786.8|29798.8|29791.8|29803.8|29796.8|29786.3|29779.3|124
1637590500000|2021-11-22 14:15:00|29796.3|29789.3|29806.3|29799.3|29821.3|29814.3|29791.3|29784.3|275
1637590800000|2021-11-22 14:20:00|29803.8|29796.8|29801.3|29794.3|29816.3|29809.3|29801.3|29794.3|100
1637591100000|2021-11-22 14:25:00|29803.8|29796.8|29816.3|29809.3|29821.3|29814.3|29801.3|29794.3|111
1637591400000|2021-11-22 14:30:00|29821.3|29814.3|29826.3|29819.3|29838.8|29831.8|29808.8|29801.8|663
1637591700000|2021-11-22 14:35:00|29828.8|29821.8|29846.3|29839.3|29856.3|29849.3|29826.3|29819.3|661
1637592000000|2021-11-22 14:40:00|29848.8|29841.8|29861.3|29854.3|29863.8|29856.8|29841.3|29834.3|295
1637592300000|2021-11-22 14:45:00|29863.8|29856.8|29876.3|29869.3|29876.3|29869.3|29836.3|29829.3|333
1637592600000|2021-11-22 14:50:00|29878.8|29871.8|29876.3|29869.3|29888.8|29881.8|29856.3|29849.3|392
1637592900000|2021-11-22 14:55:00|29878.8|29871.8|29873.8|29866.8|29886.3|29879.3|29863.8|29856.8|310
1637593200000|2021-11-22 15:00:00|29876.3|29869.3|29891.3|29884.3|29898.8|29891.8|29876.3|29869.3|732
1637593500000|2021-11-22 15:05:00|29888.8|29881.8|29881.3|29874.3|29891.3|29884.3|29876.3|29869.3|441
1637593800000|2021-11-22 15:10:00|29883.8|29876.8|29886.3|29879.3|29891.3|29884.3|29873.8|29866.8|216
1637594100000|2021-11-22 15:15:00|29891.3|29884.3|29886.3|29879.3|29898.8|29891.8|29881.3|29874.3|251
1637594400000|2021-11-22 15:20:00|29888.8|29881.8|29911.3|29904.3|29918.8|29911.8|29886.3|29879.3|390
1637594700000|2021-11-22 15:25:00|29906.3|29899.3|29886.3|29879.3|29911.3|29904.3|29881.3|29874.3|437
1637595000000|2021-11-22 15:30:00|29888.8|29881.8|29906.3|29899.3|29911.3|29904.3|29888.8|29881.8|134
1637595300000|2021-11-22 15:35:00|29911.3|29904.3|29896.3|29889.3|29911.3|29904.3|29896.3|29889.3|152
1637595600000|2021-11-22 15:40:00|29898.8|29891.8|29903.8|29896.8|29906.3|29899.3|29896.3|29889.3|121
1637595900000|2021-11-22 15:45:00|29906.3|29899.3|29891.3|29884.3|29906.3|29899.3|29888.8|29881.8|154
1637596200000|2021-11-22 15:50:00|29896.3|29889.3|29891.3|29884.3|29901.3|29894.3|29886.3|29879.3|92
1637596500000|2021-11-22 15:55:00|29893.8|29886.8|29886.3|29879.3|29896.3|29889.3|29881.3|29874.3|108
1637596800000|2021-11-22 16:00:00|29883.8|29876.8|29871.3|29864.3|29891.3|29884.3|29866.3|29859.3|208
1637597100000|2021-11-22 16:05:00|29873.8|29866.8|29866.3|29859.3|29876.3|29869.3|29861.3|29854.3|283
1637597400000|2021-11-22 16:10:00|29868.8|29861.8|29866.3|29859.3|29871.3|29864.3|29856.3|29849.3|158
1637597700000|2021-11-22 16:15:00|29861.3|29854.3|29848.8|29841.8|29871.3|29864.3|29846.3|29839.3|169
1637598000000|2021-11-22 16:20:00|29851.3|29844.3|29856.3|29849.3|29856.3|29849.3|29841.3|29834.3|93
1637598300000|2021-11-22 16:25:00|29853.8|29846.8|29846.3|29839.3|29856.3|29849.3|29841.3|29834.3|124
1637598600000|2021-11-22 16:30:00|29841.3|29834.3|29846.3|29839.3|29856.3|29849.3|29841.3|29834.3|190
1637598900000|2021-11-22 16:35:00|29851.3|29844.3|29846.3|29839.3|29856.3|29849.3|29841.3|29834.3|54
1637599200000|2021-11-22 16:40:00|29843.8|29836.8|29821.3|29814.3|29846.3|29839.3|29821.3|29814.3|111
1637599500000|2021-11-22 16:45:00|29818.8|29811.8|29801.3|29794.3|29831.3|29824.3|29796.3|29789.3|244
1637599800000|2021-11-22 16:50:00|29803.8|29796.8|29746.3|29739.3|29811.3|29804.3|29746.3|29739.3|410
1637600100000|2021-11-22 16:55:00|29743.8|29736.8|29721.3|29714.3|29746.3|29739.3|29681.3|29674.3|726
1637600400000|2021-11-22 17:00:00|29718.8|29711.8|29726.3|29719.3|29741.3|29734.3|29693.8|29686.8|419
1637600700000|2021-11-22 17:05:00|29728.8|29721.8|29701.3|29694.3|29728.8|29721.8|29696.3|29689.3|458
1637601000000|2021-11-22 17:10:00|29698.8|29691.8|29696.3|29689.3|29711.3|29704.3|29691.3|29684.3|165
1637601300000|2021-11-22 17:15:00|29701.3|29694.3|29716.3|29709.3|29721.3|29714.3|29701.3|29694.3|143
1637601600000|2021-11-22 17:20:00|29713.8|29706.8|29701.3|29694.3|29716.3|29709.3|29701.3|29694.3|158
1637601900000|2021-11-22 17:25:00|29703.8|29696.8|29736.3|29729.3|29741.3|29734.3|29703.8|29696.8|203
1637602200000|2021-11-22 17:30:00|29733.8|29726.8|29746.3|29739.3|29748.8|29741.8|29731.3|29724.3|109
1637602500000|2021-11-22 17:35:00|29741.3|29734.3|29751.3|29744.3|29761.3|29754.3|29741.3|29734.3|91
1637602800000|2021-11-22 17:40:00|29753.8|29746.8|29766.3|29759.3|29766.3|29759.3|29751.3|29744.3|96
1637603100000|2021-11-22 17:45:00|29763.8|29756.8|29766.3|29759.3|29776.3|29769.3|29756.3|29749.3|124
1637603400000|2021-11-22 17:50:00|29768.8|29761.8|29746.3|29739.3|29771.3|29764.3|29746.3|29739.3|63
1637603700000|2021-11-22 17:55:00|29748.8|29741.8|29751.3|29744.3|29771.3|29764.3|29746.3|29739.3|68
1637604000000|2021-11-22 18:00:00|29753.8|29746.8|29751.3|29744.3|29761.3|29754.3|29741.3|29734.3|109
1637604300000|2021-11-22 18:05:00|29753.8|29746.8|29746.3|29739.3|29758.8|29751.8|29746.3|29739.3|27
1637604600000|2021-11-22 18:10:00|29748.8|29741.8|29756.3|29749.3|29758.8|29751.8|29748.8|29741.8|44
1637604900000|2021-11-22 18:15:00|29758.8|29751.8|29766.3|29759.3|29771.3|29764.3|29751.3|29744.3|90
1637605200000|2021-11-22 18:20:00|29763.8|29756.8|29766.3|29759.3|29766.3|29759.3|29761.3|29754.3|71
1637605500000|2021-11-22 18:25:00|29771.3|29764.3|29761.3|29754.3|29771.3|29764.3|29756.3|29749.3|91
1637605800000|2021-11-22 18:30:00|29763.8|29756.8|29766.3|29759.3|29781.3|29774.3|29761.3|29754.3|120
1637606100000|2021-11-22 18:35:00|29763.8|29756.8|29761.3|29754.3|29771.3|29764.3|29761.3|29754.3|144
1637606400000|2021-11-22 18:40:00|29756.3|29749.3|29771.3|29764.3|29773.8|29766.8|29751.3|29744.3|41
1637606700000|2021-11-22 18:45:00|29773.8|29766.8|29766.3|29759.3|29776.3|29769.3|29766.3|29759.3|61
1637607000000|2021-11-22 18:50:00|29761.3|29754.3|29771.3|29764.3|29773.8|29766.8|29761.3|29754.3|38
1637607300000|2021-11-22 18:55:00|29773.8|29766.8|29761.3|29754.3|29776.3|29769.3|29761.3|29754.3|28
1637607600000|2021-11-22 19:00:00|29756.3|29749.3|29793.8|29786.8|29798.8|29791.8|29756.3|29749.3|146
1637607900000|2021-11-22 19:05:00|29796.3|29789.3|29781.3|29774.3|29798.8|29791.8|29781.3|29774.3|52
1637608200000|2021-11-22 19:10:00|29783.8|29776.8|29786.3|29779.3|29786.3|29779.3|29776.3|29769.3|17
1637608500000|2021-11-22 19:15:00|29783.8|29776.8|29781.3|29774.3|29796.3|29789.3|29781.3|29774.3|35
1637608800000|2021-11-22 19:20:00|29783.8|29776.8|29786.3|29779.3|29791.3|29784.3|29781.3|29774.3|10
1637609100000|2021-11-22 19:25:00|29781.3|29774.3|29781.3|29774.3|29786.3|29779.3|29771.3|29764.3|39
1637609400000|2021-11-22 19:30:00|29783.8|29776.8|29786.3|29779.3|29796.3|29789.3|29776.3|29769.3|103
1637609700000|2021-11-22 19:35:00|29788.8|29781.8|29796.3|29789.3|29796.3|29789.3|29786.3|29779.3|93
1637610000000|2021-11-22 19:40:00|29793.8|29786.8|29801.3|29794.3|29806.3|29799.3|29786.3|29779.3|72
1637610300000|2021-11-22 19:45:00|29803.8|29796.8|29821.3|29814.3|29826.3|29819.3|29796.3|29789.3|102
1637610600000|2021-11-22 19:50:00|29826.3|29819.3|29831.3|29824.3|29833.8|29826.8|29821.3|29814.3|84
1637610900000|2021-11-22 19:55:00|29826.3|29819.3|29826.3|29819.3|29826.3|29819.3|29816.3|29809.3|42
1637611200000|2021-11-22 20:00:00|29828.8|29821.8|29841.3|29834.3|29846.3|29839.3|29816.3|29809.3|105
1637611500000|2021-11-22 20:05:00|29836.3|29829.3|29841.3|29834.3|29846.3|29839.3|29836.3|29829.3|107
1637611800000|2021-11-22 20:10:00|29846.3|29839.3|29836.3|29829.3|29851.3|29844.3|29831.3|29824.3|137
1637612100000|2021-11-22 20:15:00|29831.3|29824.3|29836.3|29829.3|29838.8|29831.8|29831.3|29824.3|139
1637612400000|2021-11-22 20:20:00|29841.3|29834.3|29831.3|29824.3|29843.8|29836.8|29821.3|29814.3|120
1637612700000|2021-11-22 20:25:00|29826.3|29819.3|29821.3|29814.3|29831.3|29824.3|29816.3|29809.3|80
1637613000000|2021-11-22 20:30:00|29816.3|29809.3|29831.3|29824.3|29836.3|29829.3|29816.3|29809.3|214
1637613300000|2021-11-22 20:35:00|29828.8|29821.8|29816.3|29809.3|29831.3|29824.3|29811.3|29804.3|174
1637613600000|2021-11-22 20:40:00|29811.3|29804.3|29786.3|29779.3|29816.3|29809.3|29781.3|29774.3|194
1637613900000|2021-11-22 20:45:00|29783.8|29776.8|29761.3|29754.3|29791.3|29784.3|29756.3|29749.3|149
1637614200000|2021-11-22 20:50:00|29756.3|29749.3|29706.3|29699.3|29756.3|29749.3|29701.3|29694.3|650
1637614500000|2021-11-22 20:55:00|29703.8|29696.8|29681.3|29674.3|29706.3|29699.3|29671.3|29664.3|564
1637614800000|2021-11-22 21:00:00|29676.3|29669.3|29666.3|29659.3|29678.8|29671.8|29648.8|29641.8|136
1637615100000|2021-11-22 21:05:00|29668.8|29661.8|29686.3|29679.3|29686.3|29679.3|29666.3|29659.3|25
1637615400000|2021-11-22 21:10:00|29691.3|29684.3|29688.8|29681.8|29693.8|29686.8|29678.8|29671.8|42
1637615700000|2021-11-22 21:15:00|29692.8|29677.8|29690.3|29675.3|29692.8|29677.8|29687.8|29672.8|13
1637616000000|2021-11-22 21:20:00|29692.8|29677.8|29705.3|29690.3|29705.3|29690.3|29692.8|29677.8|5
1637616300000|2021-11-22 21:25:00|29702.8|29687.8|29695.3|29680.3|29705.3|29690.3|29690.3|29675.3|25
1637616600000|2021-11-22 21:30:00|29692.8|29677.8|29692.8|29677.8|29692.8|29677.8|29692.8|29677.8|2
1637616900000|2021-11-22 21:35:00|29690.3|29675.3|29687.8|29672.8|29690.3|29675.3|29685.3|29670.3|9
1637617200000|2021-11-22 21:40:00|29690.3|29675.3|29692.8|29677.8|29692.8|29677.8|29685.3|29670.3|4
1637617500000|2021-11-22 21:45:00|29695.3|29680.3|29702.8|29687.8|29705.3|29690.3|29692.8|29677.8|22
1637617800000|2021-11-22 21:50:00|29700.3|29685.3|29702.8|29687.8|29705.3|29690.3|29697.8|29682.8|22
1637618100000|2021-11-22 21:55:00|29705.3|29690.3|29720.7|29690.7|29721.4|29700.3|29702.8|29687.8|24
1637618400000|2021-11-22 22:00:00|29720.8|29690.8|29722.3|29692.3|29722.8|29692.8|29719.2|29689.2|0
1637618700000|2021-11-22 22:05:00|29723.1|29693.1|29721.5|29691.5|29723.3|29693.3|29721.5|29691.5|0
1637619000000|2021-11-22 22:10:00|29721.6|29691.6|29722|29692|29722|29692|29721.5|29691.5|0
1637619300000|2021-11-22 22:15:00|29722.1|29692.1|29721.1|29691.1|29722.3|29692.3|29721.1|29691.1|0
1637619600000|2021-11-22 22:20:00|29721|29691|29721.3|29691.3|29721.8|29691.8|29721|29691|0
1637619900000|2021-11-22 22:25:00|29721.8|29691.8|29720.5|29690.5|29721.8|29691.8|29720.5|29690.5|0
1637620200000|2021-11-22 22:30:00|29720.4|29690.4|29720|29690|29720.8|29690.8|29720|29690|0
1637620500000|2021-11-22 22:35:00|29719.6|29689.6|29720.4|29690.4|29720.4|29690.4|29719.6|29689.6|0
1637620800000|2021-11-22 22:40:00|29720.2|29690.2|29714|29684|29720.4|29690.4|29714|29684|0
1637621100000|2021-11-22 22:45:00|29714.2|29684.2|29714.6|29684.6|29714.6|29684.6|29713.1|29683.1|0
1637621400000|2021-11-22 22:50:00|29714.7|29684.7|29714.6|29684.6|29715|29685|29714.1|29684.1|0
1637621700000|2021-11-22 22:55:00|29715|29685|29715.4|29685.4|29716.9|29686.9|29714.6|29684.6|0
1637622000000|2021-11-22 23:00:00|29722.5|29692.5|29715.3|29700.3|29728.3|29700.3|29715.3|29690.2|1
1637622300000|2021-11-22 23:05:00|29707.8|29692.8|29712.8|29697.8|29715.3|29700.3|29707.8|29692.8|45
1637622600000|2021-11-22 23:10:00|29710.3|29695.3|29707.8|29692.8|29712.8|29697.8|29707.8|29692.8|6
1637622900000|2021-11-22 23:15:00|29710.3|29695.3|29715.3|29700.3|29717.8|29702.8|29705.3|29690.3|2
1637623200000|2021-11-22 23:20:00|29712.8|29697.8|29717.8|29702.8|29717.8|29702.8|29712.8|29697.8|7
1637623500000|2021-11-22 23:25:00|29715.3|29700.3|29712.8|29697.8|29717.8|29702.8|29710.3|29695.3|6
1637623800000|2021-11-22 23:30:00|29720.3|29705.3|29688.8|29681.8|29720.3|29705.3|29678.8|29671.8|11042
1637624100000|2021-11-22 23:35:00|29686.3|29679.3|29728.8|29721.8|29731.3|29724.3|29678.8|29671.8|109
1637624400000|2021-11-22 23:40:00|29726.3|29719.3|29701.3|29694.3|29726.3|29719.3|29693.8|29686.8|107
1637624700000|2021-11-22 23:45:00|29708.8|29701.8|29701.3|29694.3|29713.8|29706.8|29696.3|29689.3|51
1637625000000|2021-11-22 23:50:00|29703.8|29696.8|29691.3|29684.3|29708.8|29701.8|29691.3|29684.3|46
1637625300000|2021-11-22 23:55:00|29693.8|29686.8|29688.8|29681.8|29701.3|29694.3|29686.3|29679.3|58
1637625600000|2021-11-23 00:00:00|29691.3|29684.3|29656.3|29649.3|29691.3|29684.3|29646.3|29639.3|299
1637625900000|2021-11-23 00:05:00|29653.8|29646.8|29641.3|29634.3|29656.3|29649.3|29638.8|29631.8|125
1637626200000|2021-11-23 00:10:00|29643.8|29636.8|29626.3|29619.3|29646.3|29639.3|29623.8|29616.8|130
1637626500000|2021-11-23 00:15:00|29623.8|29616.8|29653.8|29646.8|29656.3|29649.3|29616.3|29609.3|246
1637626800000|2021-11-23 00:20:00|29651.3|29644.3|29668.8|29661.8|29668.8|29661.8|29636.3|29629.3|146
1637627100000|2021-11-23 00:25:00|29671.3|29664.3|29688.8|29681.8|29691.3|29684.3|29668.8|29661.8|45
1637627400000|2021-11-23 00:30:00|29686.3|29679.3|29663.8|29656.8|29693.8|29686.8|29661.3|29654.3|45
1637627700000|2021-11-23 00:35:00|29666.3|29659.3|29651.3|29644.3|29671.3|29664.3|29646.3|29639.3|50
1637628000000|2021-11-23 00:40:00|29653.8|29646.8|29661.3|29654.3|29663.8|29656.8|29646.3|29639.3|33
1637628300000|2021-11-23 00:45:00|29663.8|29656.8|29676.3|29669.3|29678.8|29671.8|29656.3|29649.3|41
1637628600000|2021-11-23 00:50:00|29673.8|29666.8|29676.3|29669.3|29686.3|29679.3|29673.8|29666.8|35
1637628900000|2021-11-23 00:55:00|29671.3|29664.3|29686.3|29679.3|29691.3|29684.3|29671.3|29664.3|28
1637629200000|2021-11-23 01:00:00|29688.8|29681.8|29673.8|29666.8|29696.3|29689.3|29666.3|29659.3|46
1637629500000|2021-11-23 01:05:00|29671.3|29664.3|29671.3|29664.3|29681.3|29674.3|29661.3|29654.3|19
1637629800000|2021-11-23 01:10:00|29668.8|29661.8|29651.3|29644.3|29671.3|29664.3|29651.3|29644.3|24
1637630100000|2021-11-23 01:15:00|29648.8|29641.8|29641.3|29634.3|29658.8|29651.8|29631.3|29624.3|86
1637630400000|2021-11-23 01:20:00|29638.8|29631.8|29641.3|29634.3|29643.8|29636.8|29623.8|29616.8|67
1637630700000|2021-11-23 01:25:00|29643.8|29636.8|29658.8|29651.8|29663.8|29656.8|29643.8|29636.8|45
1637631000000|2021-11-23 01:30:00|29656.3|29649.3|29671.3|29664.3|29681.3|29674.3|29648.8|29641.8|46
1637631300000|2021-11-23 01:35:00|29673.8|29666.8|29676.3|29669.3|29678.8|29671.8|29666.3|29659.3|22
1637631600000|2021-11-23 01:40:00|29671.3|29664.3|29673.8|29666.8|29678.8|29671.8|29663.8|29656.8|14
1637631900000|2021-11-23 01:45:00|29671.3|29664.3|29641.2|29634.2|29673.8|29666.8|29641.2|29634.2|27
1637632200000|2021-11-23 01:50:00|29643.7|29636.7|29646.2|29639.2|29651.2|29644.2|29641.2|29634.2|35
1637632500000|2021-11-23 01:55:00|29643.7|29636.7|29633.7|29626.7|29643.7|29636.7|29626.2|29619.2|35
1637632800000|2021-11-23 02:00:00|29636.2|29629.2|29636.2|29629.2|29646.2|29639.2|29628.7|29621.7|55
1637633100000|2021-11-23 02:05:00|29638.7|29631.7|29631.2|29624.2|29646.2|29639.2|29621.2|29614.2|50
1637633400000|2021-11-23 02:10:00|29636.2|29629.2|29651.2|29644.2|29651.2|29644.2|29628.7|29621.7|53
1637633700000|2021-11-23 02:15:00|29653.7|29646.7|29661.2|29654.2|29671.2|29664.2|29653.7|29646.7|63
1637634000000|2021-11-23 02:20:00|29663.7|29656.7|29646.2|29639.2|29666.2|29659.2|29646.2|29639.2|93
1637634300000|2021-11-23 02:25:00|29641.2|29634.2|29641.2|29634.2|29646.2|29639.2|29636.2|29629.2|23
1637634600000|2021-11-23 02:30:00|29631.2|29624.2|29626.2|29619.2|29638.7|29631.7|29621.2|29614.2|44
1637634900000|2021-11-23 02:35:00|29628.7|29621.7|29631.2|29624.2|29633.7|29626.7|29621.2|29614.2|16
1637635200000|2021-11-23 02:40:00|29633.7|29626.7|29636.2|29629.2|29636.2|29629.2|29626.2|29619.2|16
1637635500000|2021-11-23 02:45:00|29633.7|29626.7|29628.7|29621.7|29633.7|29626.7|29623.7|29616.7|18
1637635800000|2021-11-23 02:50:00|29631.2|29624.2|29656.2|29649.2|29656.2|29649.2|29631.2|29624.2|22
1637636100000|2021-11-23 02:55:00|29661.2|29654.2|29678.7|29671.7|29686.2|29679.2|29661.2|29654.2|38
1637636400000|2021-11-23 03:00:00|29681.2|29674.2|29706.2|29699.2|29726.2|29719.2|29681.2|29674.2|213
1637636700000|2021-11-23 03:05:00|29703.7|29696.7|29691.2|29684.2|29703.7|29696.7|29686.2|29679.2|27
1637637000000|2021-11-23 03:10:00|29693.7|29686.7|29701.2|29694.2|29701.2|29694.2|29688.7|29681.7|12
1637637300000|2021-11-23 03:15:00|29703.7|29696.7|29701.2|29694.2|29713.7|29706.7|29701.2|29694.2|23
1637637600000|2021-11-23 03:20:00|29706.2|29699.2|29711.2|29704.2|29716.2|29709.2|29703.7|29696.7|39
1637637900000|2021-11-23 03:25:00|29716.2|29709.2|29706.2|29699.2|29731.2|29724.2|29706.2|29699.2|103
1637638200000|2021-11-23 03:30:00|29703.7|29696.7|29721.2|29714.2|29721.2|29714.2|29701.2|29694.2|79
1637638500000|2021-11-23 03:35:00|29718.7|29711.7|29721.2|29714.2|29721.2|29714.2|29716.2|29709.2|7
1637638800000|2021-11-23 03:40:00|29718.7|29711.7|29711.2|29704.2|29721.2|29714.2|29708.7|29701.7|10
1637639100000|2021-11-23 03:45:00|29708.7|29701.7|29701.2|29694.2|29708.7|29701.7|29696.2|29689.2|46
1637639400000|2021-11-23 03:50:00|29698.7|29691.7|29716.2|29709.2|29716.2|29709.2|29696.2|29689.2|42
1637639700000|2021-11-23 03:55:00|29718.7|29711.7|29713.7|29706.7|29718.7|29711.7|29706.2|29699.2|43
1637640000000|2021-11-23 04:00:00|29716.2|29709.2|29728.7|29721.7|29731.2|29724.2|29716.2|29709.2|28
1637640300000|2021-11-23 04:05:00|29731.2|29724.2|29716.2|29709.2|29733.7|29726.7|29713.7|29706.7|19
1637640600000|2021-11-23 04:10:00|29721.2|29714.2|29721.2|29714.2|29728.7|29721.7|29711.2|29704.2|78
1637640900000|2021-11-23 04:15:00|29728.7|29721.7|29716.2|29709.2|29731.2|29724.2|29711.2|29704.2|60
1637641200000|2021-11-23 04:20:00|29718.7|29711.7|29721.2|29714.2|29723.7|29716.7|29716.2|29709.2|11
1637641500000|2021-11-23 04:25:00|29718.7|29711.7|29716.2|29709.2|29721.2|29714.2|29711.2|29704.2|27
1637641800000|2021-11-23 04:30:00|29713.7|29706.7|29718.7|29711.7|29721.2|29714.2|29711.2|29704.2|22
1637642100000|2021-11-23 04:35:00|29716.2|29709.2|29713.7|29706.7|29723.7|29716.7|29711.2|29704.2|16
1637642400000|2021-11-23 04:40:00|29711.2|29704.2|29711.2|29704.2|29713.7|29706.7|29711.2|29704.2|7
1637642700000|2021-11-23 04:45:00|29713.7|29706.7|29718.7|29711.7|29718.7|29711.7|29713.7|29706.7|13
1637643000000|2021-11-23 04:50:00|29721.2|29714.2|29716.2|29709.2|29726.2|29719.2|29716.2|29709.2|21
1637643300000|2021-11-23 04:55:00|29713.7|29706.7|29713.7|29706.7|29721.2|29714.2|29711.2|29704.2|52
1637643600000|2021-11-23 05:00:00|29716.2|29709.2|29721.2|29714.2|29733.7|29726.7|29713.7|29706.7|81
1637643900000|2021-11-23 05:05:00|29723.7|29716.7|29716.2|29709.2|29728.7|29721.7|29713.7|29706.7|24
1637644200000|2021-11-23 05:10:00|29713.7|29706.7|29711.2|29704.2|29718.7|29711.7|29711.2|29704.2|24
1637644500000|2021-11-23 05:15:00|29713.7|29706.7|29711.2|29704.2|29713.7|29706.7|29711.2|29704.2|12
1637644800000|2021-11-23 05:20:00|29713.7|29706.7|29711.2|29704.2|29716.2|29709.2|29708.7|29701.7|28
1637645100000|2021-11-23 05:25:00|29713.7|29706.7|29708.7|29701.7|29716.2|29709.2|29706.2|29699.2|37
1637645400000|2021-11-23 05:30:00|29711.2|29704.2|29703.7|29696.7|29711.2|29704.2|29698.7|29691.7|36
1637645700000|2021-11-23 05:35:00|29701.2|29694.2|29706.2|29699.2|29706.2|29699.2|29696.2|29689.2|16
1637646000000|2021-11-23 05:40:00|29708.7|29701.7|29681.2|29674.2|29708.7|29701.7|29671.2|29664.2|78
1637646300000|2021-11-23 05:45:00|29678.7|29671.7|29691.2|29684.2|29698.7|29691.7|29676.2|29669.2|64
1637646600000|2021-11-23 05:50:00|29688.7|29681.7|29696.2|29689.2|29696.2|29689.2|29683.7|29676.7|95
1637646900000|2021-11-23 05:55:00|29698.7|29691.7|29711.2|29704.2|29711.2|29704.2|29696.2|29689.2|45
1637647200000|2021-11-23 06:00:00|29708.7|29701.7|29696.2|29689.2|29711.2|29704.2|29691.2|29684.2|175
1637647500000|2021-11-23 06:05:00|29701.2|29694.2|29706.2|29699.2|29711.2|29704.2|29701.2|29694.2|39
1637647800000|2021-11-23 06:10:00|29703.7|29696.7|29708.7|29701.7|29711.2|29704.2|29703.7|29696.7|9
1637648100000|2021-11-23 06:15:00|29706.2|29699.2|29706.2|29699.2|29711.2|29704.2|29701.2|29694.2|15
1637648400000|2021-11-23 06:20:00|29703.7|29696.7|29703.7|29696.7|29711.2|29704.2|29701.2|29694.2|17
1637648700000|2021-11-23 06:25:00|29701.2|29694.2|29691.2|29684.2|29703.7|29696.7|29681.2|29674.2|28
1637649000000|2021-11-23 06:30:00|29688.7|29681.7|29708.7|29701.7|29713.7|29706.7|29681.2|29674.2|105
1637649300000|2021-11-23 06:35:00|29706.2|29699.2|29701.2|29694.2|29708.7|29701.7|29693.7|29686.7|3
1637649600000|2021-11-23 06:40:00|29703.7|29696.7|29713.7|29706.7|29716.2|29709.2|29703.7|29696.7|3
1637649900000|2021-11-23 06:45:00|29716.2|29709.2|29713.7|29706.7|29716.2|29709.2|29708.7|29701.7|2
1637650200000|2021-11-23 06:50:00|29711.2|29704.2|29716.2|29709.2|29716.2|29709.2|29706.2|29699.2|11
1637650500000|2021-11-23 06:55:00|29713.7|29706.7|29711.2|29704.2|29713.7|29706.7|29701.2|29694.2|6
1637650800000|2021-11-23 07:00:00|29708.7|29701.7|29706.2|29699.2|29723.7|29716.7|29693.7|29686.7|23
1637651100000|2021-11-23 07:05:00|29701.2|29694.2|29658.7|29651.7|29701.2|29694.2|29648.7|29641.7|106
1637651400000|2021-11-23 07:10:00|29656.2|29649.2|29646.2|29639.2|29666.2|29659.2|29641.2|29634.2|30
1637651700000|2021-11-23 07:15:00|29648.7|29641.7|29648.7|29641.7|29656.2|29649.2|29638.7|29631.7|40
1637652000000|2021-11-23 07:20:00|29651.2|29644.2|29646.2|29639.2|29656.2|29649.2|29636.2|29629.2|88
1637652300000|2021-11-23 07:25:00|29643.7|29636.7|29626.2|29619.2|29648.7|29641.7|29621.2|29614.2|123
1637652600000|2021-11-23 07:30:00|29623.7|29616.7|29631.2|29624.2|29636.2|29629.2|29621.2|29614.2|26
1637652900000|2021-11-23 07:35:00|29626.2|29619.2|29606.2|29599.2|29631.2|29624.2|29583.7|29576.7|252
1637653200000|2021-11-23 07:40:00|29603.7|29596.7|29638.7|29631.7|29646.2|29639.2|29598.7|29591.7|64
1637653500000|2021-11-23 07:45:00|29636.2|29629.2|29641.2|29634.2|29651.2|29644.2|29618.7|29611.7|33
1637653800000|2021-11-23 07:50:00|29646.2|29639.2|29661.2|29654.2|29666.2|29659.2|29643.7|29636.7|96
1637654100000|2021-11-23 07:55:00|29663.7|29656.7|29641.2|29634.2|29673.7|29666.7|29641.2|29634.2|89
1637654400000|2021-11-23 08:00:00|29643.7|29636.7|29648.7|29641.7|29676.2|29669.2|29641.2|29634.2|118
1637654700000|2021-11-23 08:05:00|29651.2|29644.2|29643.7|29636.7|29653.7|29646.7|29618.7|29611.7|255
1637655000000|2021-11-23 08:10:00|29641.2|29634.2|29606.2|29599.2|29661.2|29654.2|29598.7|29591.7|91
1637655300000|2021-11-23 08:15:00|29611.2|29604.2|29606.2|29599.2|29638.7|29631.7|29601.2|29594.2|118
1637655600000|2021-11-23 08:20:00|29603.7|29596.7|29586.2|29579.2|29618.7|29611.7|29568.7|29561.7|129
1637655900000|2021-11-23 08:25:00|29583.7|29576.7|29568.7|29561.7|29588.7|29581.7|29563.7|29556.7|218
1637656200000|2021-11-23 08:30:00|29566.2|29559.2|29566.2|29559.2|29571.2|29564.2|29541.2|29534.2|224
1637656500000|2021-11-23 08:35:00|29571.2|29564.2|29578.7|29571.7|29596.2|29589.2|29558.7|29551.7|119
1637656800000|2021-11-23 08:40:00|29576.2|29569.2|29586.2|29579.2|29586.2|29579.2|29556.2|29549.2|34
1637657100000|2021-11-23 08:45:00|29583.7|29576.7|29561.2|29554.2|29596.2|29589.2|29558.7|29551.7|45
1637657400000|2021-11-23 08:50:00|29563.7|29556.7|29596.2|29589.2|29601.2|29594.2|29561.2|29554.2|70
1637657700000|2021-11-23 08:55:00|29593.7|29586.7|29601.2|29594.2|29603.7|29596.7|29576.2|29569.2|57
1637658000000|2021-11-23 09:00:00|29603.7|29596.7|29583.7|29576.7|29616.2|29609.2|29578.7|29571.7|217
1637658300000|2021-11-23 09:05:00|29581.2|29574.2|29571.2|29564.2|29588.7|29581.7|29561.2|29554.2|55
1637658600000|2021-11-23 09:10:00|29573.7|29566.7|29586.2|29579.2|29591.2|29584.2|29561.2|29554.2|76
1637658900000|2021-11-23 09:15:00|29583.7|29576.7|29606.2|29599.2|29616.2|29609.2|29571.2|29564.2|85
1637659200000|2021-11-23 09:20:00|29608.7|29601.7|29631.2|29624.2|29633.7|29626.7|29596.2|29589.2|44
1637659500000|2021-11-23 09:25:00|29633.7|29626.7|29618.7|29611.7|29636.2|29629.2|29613.7|29606.7|87
1637659800000|2021-11-23 09:30:00|29621.2|29614.2|29626.2|29619.2|29636.2|29629.2|29606.2|29599.2|65
1637660100000|2021-11-23 09:35:00|29631.2|29624.2|29636.2|29629.2|29648.7|29641.7|29621.2|29614.2|81
1637660400000|2021-11-23 09:40:00|29641.2|29634.2|29636.2|29629.2|29648.7|29641.7|29631.2|29624.2|61
1637660700000|2021-11-23 09:45:00|29638.7|29631.7|29646.2|29639.2|29661.2|29654.2|29631.2|29624.2|152
1637661000000|2021-11-23 09:50:00|29651.2|29644.2|29641.2|29634.2|29656.2|29649.2|29636.2|29629.2|34
1637661300000|2021-11-23 09:55:00|29643.7|29636.7|29646.2|29639.2|29651.2|29644.2|29636.2|29629.2|17
1637661600000|2021-11-23 10:00:00|29648.7|29641.7|29661.2|29654.2|29671.2|29664.2|29648.7|29641.7|24
1637661900000|2021-11-23 10:05:00|29663.7|29656.7|29658.7|29651.7|29666.2|29659.2|29653.7|29646.7|39
1637662200000|2021-11-23 10:10:00|29656.2|29649.2|29666.2|29659.2|29676.2|29669.2|29656.2|29649.2|31
1637662500000|2021-11-23 10:15:00|29671.2|29664.2|29673.7|29666.7|29683.7|29676.7|29668.7|29661.7|22
1637662800000|2021-11-23 10:20:00|29671.2|29664.2|29676.2|29669.2|29686.2|29679.2|29671.2|29664.2|12
1637663100000|2021-11-23 10:25:00|29681.2|29674.2|29681.2|29674.2|29686.2|29679.2|29676.2|29669.2|30
1637663400000|2021-11-23 10:30:00|29683.7|29676.7|29676.2|29669.2|29686.2|29679.2|29666.2|29659.2|28
1637663700000|2021-11-23 10:35:00|29678.7|29671.7|29686.2|29679.2|29691.2|29684.2|29676.2|29669.2|20
1637664000000|2021-11-23 10:40:00|29688.7|29681.7|29696.2|29689.2|29706.2|29699.2|29686.2|29679.2|59
1637664300000|2021-11-23 10:45:00|29691.2|29684.2|29676.2|29669.2|29693.7|29686.7|29671.2|29664.2|41
1637664600000|2021-11-23 10:50:00|29673.7|29666.7|29688.7|29681.7|29696.2|29689.2|29671.2|29664.2|47
1637664900000|2021-11-23 10:55:00|29691.2|29684.2|29676.2|29669.2|29691.2|29684.2|29671.2|29664.2|46
1637665200000|2021-11-23 11:00:00|29673.7|29666.7|29666.2|29659.2|29686.2|29679.2|29658.7|29651.7|24
1637665500000|2021-11-23 11:05:00|29663.7|29656.7|29646.2|29639.2|29673.7|29666.7|29646.2|29639.2|52
1637665800000|2021-11-23 11:10:00|29643.7|29636.7|29643.7|29636.7|29648.7|29641.7|29631.2|29624.2|124
1637666100000|2021-11-23 11:15:00|29641.2|29634.2|29656.2|29649.2|29656.2|29649.2|29626.2|29619.2|153
1637666400000|2021-11-23 11:20:00|29658.7|29651.7|29661.2|29654.2|29671.2|29664.2|29656.2|29649.2|63
1637666700000|2021-11-23 11:25:00|29666.2|29659.2|29671.2|29664.2|29681.2|29674.2|29658.7|29651.7|77
1637667000000|2021-11-23 11:30:00|29673.7|29666.7|29676.2|29669.2|29686.2|29679.2|29671.2|29664.2|58
1637667300000|2021-11-23 11:35:00|29678.7|29671.7|29691.2|29684.2|29693.7|29686.7|29671.2|29664.2|225
1637667600000|2021-11-23 11:40:00|29693.7|29686.7|29696.2|29689.2|29696.2|29689.2|29691.2|29684.2|57
1637667900000|2021-11-23 11:45:00|29698.7|29691.7|29703.7|29696.7|29711.2|29704.2|29696.2|29689.2|56
1637668200000|2021-11-23 11:50:00|29706.2|29699.2|29721.2|29714.2|29726.2|29719.2|29703.7|29696.7|70
1637668500000|2021-11-23 11:55:00|29716.2|29709.2|29716.2|29709.2|29736.2|29729.2|29716.2|29709.2|66
1637668800000|2021-11-23 12:00:00|29721.2|29714.2|29711.2|29704.2|29723.7|29716.7|29708.7|29701.7|36
1637669100000|2021-11-23 12:05:00|29716.2|29709.2|29736.2|29729.2|29741.2|29734.2|29711.2|29704.2|71
1637669400000|2021-11-23 12:10:00|29731.2|29724.2|29726.2|29719.2|29731.2|29724.2|29716.2|29709.2|26
1637669700000|2021-11-23 12:15:00|29721.2|29714.2|29718.7|29711.7|29726.2|29719.2|29711.2|29704.2|33
1637670000000|2021-11-23 12:20:00|29721.2|29714.2|29736.2|29729.2|29751.2|29744.2|29716.2|29709.2|106
1637670300000|2021-11-23 12:25:00|29738.7|29731.7|29726.2|29719.2|29741.2|29734.2|29721.2|29714.2|81
1637670600000|2021-11-23 12:30:00|29721.2|29714.2|29716.2|29709.2|29721.2|29714.2|29701.2|29694.2|44
1637670900000|2021-11-23 12:35:00|29718.7|29711.7|29726.2|29719.2|29726.2|29719.2|29716.2|29709.2|28
1637671200000|2021-11-23 12:40:00|29731.2|29724.2|29728.7|29721.7|29731.2|29724.2|29721.2|29714.2|34
1637671500000|2021-11-23 12:45:00|29731.2|29724.2|29716.2|29709.2|29736.2|29729.2|29713.7|29706.7|45
1637671800000|2021-11-23 12:50:00|29713.7|29706.7|29721.2|29714.2|29728.7|29721.7|29713.7|29706.7|40
1637672100000|2021-11-23 12:55:00|29723.7|29716.7|29721.2|29714.2|29726.2|29719.2|29716.2|29709.2|39
1637672400000|2021-11-23 13:00:00|29723.7|29716.7|29726.2|29719.2|29728.7|29721.7|29721.2|29714.2|118
1637672700000|2021-11-23 13:05:00|29723.7|29716.7|29706.2|29699.2|29726.2|29719.2|29706.2|29699.2|116
1637673000000|2021-11-23 13:10:00|29711.2|29704.2|29701.2|29694.2|29711.2|29704.2|29696.2|29689.2|62
1637673300000|2021-11-23 13:15:00|29706.2|29699.2|29696.2|29689.2|29706.2|29699.2|29696.2|29689.2|50
1637673600000|2021-11-23 13:20:00|29691.2|29684.2|29701.2|29694.2|29703.7|29696.7|29686.2|29679.2|46
1637673900000|2021-11-23 13:25:00|29703.7|29696.7|29706.2|29699.2|29711.2|29704.2|29696.2|29689.2|66
1637674200000|2021-11-23 13:30:00|29708.7|29701.7|29716.2|29709.2|29718.7|29711.7|29701.2|29694.2|58
1637674500000|2021-11-23 13:35:00|29713.7|29706.7|29711.2|29704.2|29716.2|29709.2|29711.2|29704.2|38
1637674800000|2021-11-23 13:40:00|29713.7|29706.7|29716.2|29709.2|29721.2|29714.2|29711.2|29704.2|43
1637675100000|2021-11-23 13:45:00|29713.7|29706.7|29701.2|29694.2|29716.2|29709.2|29696.2|29689.2|71
1637675400000|2021-11-23 13:50:00|29706.2|29699.2|29696.2|29689.2|29711.2|29704.2|29696.2|29689.2|100
1637675700000|2021-11-23 13:55:00|29701.2|29694.2|29691.2|29684.2|29706.2|29699.2|29691.2|29684.2|84
1637676000000|2021-11-23 14:00:00|29696.2|29689.2|29701.2|29694.2|29706.2|29699.2|29696.2|29689.2|77
1637676300000|2021-11-23 14:05:00|29696.2|29689.2|29686.2|29679.2|29706.2|29699.2|29686.2|29679.2|111
1637676600000|2021-11-23 14:10:00|29691.2|29684.2|29686.2|29679.2|29691.2|29684.2|29686.2|29679.2|50
1637676900000|2021-11-23 14:15:00|29688.7|29681.7|29676.2|29669.2|29688.7|29681.7|29671.2|29664.2|138
1637677200000|2021-11-23 14:20:00|29678.7|29671.7|29681.2|29674.2|29681.2|29674.2|29676.2|29669.2|55
1637677500000|2021-11-23 14:25:00|29676.2|29669.2|29668.7|29661.7|29681.2|29674.2|29666.2|29659.2|72
1637677800000|2021-11-23 14:30:00|29671.2|29664.2|29651.2|29644.2|29701.2|29694.2|29651.2|29644.2|396
1637678100000|2021-11-23 14:35:00|29653.7|29646.7|29673.7|29666.7|29686.2|29679.2|29631.2|29624.2|387
1637678400000|2021-11-23 14:40:00|29671.2|29664.2|29738.7|29731.7|29738.7|29731.7|29671.2|29664.2|235
1637678700000|2021-11-23 14:45:00|29741.2|29734.2|29776.2|29769.2|29791.2|29784.2|29736.2|29729.2|439
1637679000000|2021-11-23 14:50:00|29773.7|29766.7|29791.2|29784.2|29791.2|29784.2|29771.2|29764.2|164
1637679300000|2021-11-23 14:55:00|29788.7|29781.7|29771.2|29764.2|29791.2|29784.2|29771.2|29764.2|194
1637679600000|2021-11-23 15:00:00|29776.2|29769.2|29751.2|29744.2|29781.2|29774.2|29731.2|29724.2|232
1637679900000|2021-11-23 15:05:00|29748.7|29741.7|29701.2|29694.2|29766.2|29759.2|29683.7|29676.7|179
1637680200000|2021-11-23 15:10:00|29698.7|29691.7|29683.7|29676.7|29708.7|29701.7|29661.2|29654.2|203
1637680500000|2021-11-23 15:15:00|29686.2|29679.2|29691.2|29684.2|29721.2|29714.2|29686.2|29679.2|157
1637680800000|2021-11-23 15:20:00|29693.7|29686.7|29686.2|29679.2|29701.2|29694.2|29666.2|29659.2|152
1637681100000|2021-11-23 15:25:00|29683.7|29676.7|29651.2|29644.2|29691.2|29684.2|29641.2|29634.2|309
1637681400000|2021-11-23 15:30:00|29648.7|29641.7|29636.2|29629.2|29671.2|29664.2|29626.2|29619.2|171
1637681700000|2021-11-23 15:35:00|29633.7|29626.7|29606.2|29599.2|29638.7|29631.7|29596.2|29589.2|197
1637682000000|2021-11-23 15:40:00|29603.7|29596.7|29591.2|29584.2|29616.2|29609.2|29591.2|29584.2|192
1637682300000|2021-11-23 15:45:00|29596.2|29589.2|29601.2|29594.2|29623.7|29616.7|29588.7|29581.7|149
1637682600000|2021-11-23 15:50:00|29603.7|29596.7|29581.2|29574.2|29616.2|29609.2|29581.2|29574.2|178
1637682900000|2021-11-23 15:55:00|29578.7|29571.7|29551.2|29544.2|29586.2|29579.2|29551.2|29544.2|275
1637683200000|2021-11-23 16:00:00|29553.7|29546.7|29531.2|29524.2|29576.2|29569.2|29521.2|29514.2|619
1637683500000|2021-11-23 16:05:00|29536.2|29529.2|29543.7|29536.7|29543.7|29536.7|29511.2|29504.2|420
1637683800000|2021-11-23 16:10:00|29541.2|29534.2|29571.2|29564.2|29581.2|29574.2|29541.2|29534.2|205
1637684100000|2021-11-23 16:15:00|29568.7|29561.7|29591.2|29584.2|29601.2|29594.2|29566.2|29559.2|166
1637684400000|2021-11-23 16:20:00|29593.7|29586.7|29596.2|29589.2|29601.2|29594.2|29581.2|29574.2|161
1637684700000|2021-11-23 16:25:00|29593.7|29586.7|29601.2|29594.2|29621.2|29614.2|29593.7|29586.7|206
1637685000000|2021-11-23 16:30:00|29603.7|29596.7|29571.2|29564.2|29626.2|29619.2|29571.2|29564.2|191
1637685300000|2021-11-23 16:35:00|29573.7|29566.7|29596.2|29589.2|29603.7|29596.7|29551.2|29544.2|154
1637685600000|2021-11-23 16:40:00|29598.7|29591.7|29561.2|29554.2|29608.7|29601.7|29556.2|29549.2|105
1637685900000|2021-11-23 16:45:00|29563.7|29556.7|29601.2|29594.2|29616.2|29609.2|29551.2|29544.2|117
1637686200000|2021-11-23 16:50:00|29598.7|29591.7|29581.2|29574.2|29611.2|29604.2|29576.2|29569.2|170
1637686500000|2021-11-23 16:55:00|29578.7|29571.7|29571.2|29564.2|29588.7|29581.7|29563.7|29556.7|81
1637686800000|2021-11-23 17:00:00|29566.2|29559.2|29526.2|29519.2|29583.7|29576.7|29521.2|29514.2|213
1637687100000|2021-11-23 17:05:00|29528.7|29521.7|29536.2|29529.2|29541.2|29534.2|29521.2|29514.2|122
1637687400000|2021-11-23 17:10:00|29538.7|29531.7|29521.2|29514.2|29556.2|29549.2|29521.2|29514.2|69
1637687700000|2021-11-23 17:15:00|29523.7|29516.7|29541.2|29534.2|29543.7|29536.7|29521.2|29514.2|89
1637688000000|2021-11-23 17:20:00|29538.7|29531.7|29576.2|29569.2|29581.2|29574.2|29536.2|29529.2|30
1637688300000|2021-11-23 17:25:00|29578.7|29571.7|29591.2|29584.2|29596.2|29589.2|29576.2|29569.2|146
1637688600000|2021-11-23 17:30:00|29588.7|29581.7|29588.7|29581.7|29608.7|29601.7|29586.2|29579.2|70
1637688900000|2021-11-23 17:35:00|29591.2|29584.2|29591.2|29584.2|29606.2|29599.2|29586.2|29579.2|101
1637689200000|2021-11-23 17:40:00|29593.7|29586.7|29571.2|29564.2|29598.7|29591.7|29566.2|29559.2|76
1637689500000|2021-11-23 17:45:00|29573.7|29566.7|29571.2|29564.2|29586.2|29579.2|29561.2|29554.2|97
1637689800000|2021-11-23 17:50:00|29566.2|29559.2|29556.2|29549.2|29578.7|29571.7|29556.2|29549.2|49
1637690100000|2021-11-23 17:55:00|29558.7|29551.7|29541.2|29534.2|29558.7|29551.7|29536.2|29529.2|68
1637690400000|2021-11-23 18:00:00|29538.7|29531.7|29553.7|29546.7|29566.2|29559.2|29531.2|29524.2|69
1637690700000|2021-11-23 18:05:00|29551.2|29544.2|29561.2|29554.2|29571.2|29564.2|29546.2|29539.2|72
1637691000000|2021-11-23 18:10:00|29556.2|29549.2|29566.2|29559.2|29566.2|29559.2|29541.2|29534.2|56
1637691300000|2021-11-23 18:15:00|29568.7|29561.7|29541.2|29534.2|29581.2|29574.2|29541.2|29534.2|84
1637691600000|2021-11-23 18:20:00|29543.7|29536.7|29561.2|29554.2|29571.2|29564.2|29541.2|29534.2|47
1637691900000|2021-11-23 18:25:00|29563.7|29556.7|29561.2|29554.2|29581.2|29574.2|29556.2|29549.2|52
1637692200000|2021-11-23 18:30:00|29558.7|29551.7|29543.7|29536.7|29561.2|29554.2|29541.2|29534.2|62
1637692500000|2021-11-23 18:35:00|29541.2|29534.2|29551.2|29544.2|29556.2|29549.2|29536.2|29529.2|27
1637692800000|2021-11-23 18:40:00|29548.7|29541.7|29541.2|29534.2|29563.7|29556.7|29541.2|29534.2|135
1637693100000|2021-11-23 18:45:00|29543.7|29536.7|29578.7|29571.7|29596.2|29589.2|29541.2|29534.2|78
1637693400000|2021-11-23 18:50:00|29581.2|29574.2|29631.2|29624.2|29631.2|29624.2|29581.2|29574.2|79
1637693700000|2021-11-23 18:55:00|29633.7|29626.7|29611.2|29604.2|29636.2|29629.2|29606.2|29599.2|121
1637694000000|2021-11-23 19:00:00|29613.7|29606.7|29601.2|29594.2|29631.2|29624.2|29598.7|29591.7|64
1637694300000|2021-11-23 19:05:00|29596.2|29589.2|29601.2|29594.2|29621.2|29614.2|29593.7|29586.7|150
1637694600000|2021-11-23 19:10:00|29603.7|29596.7|29596.2|29589.2|29606.2|29599.2|29591.2|29584.2|81
1637694900000|2021-11-23 19:15:00|29591.2|29584.2|29556.2|29549.2|29596.2|29589.2|29556.2|29549.2|65
1637695200000|2021-11-23 19:20:00|29558.7|29551.7|29581.2|29574.2|29588.7|29581.7|29556.2|29549.2|56
1637695500000|2021-11-23 19:25:00|29578.7|29571.7|29576.2|29569.2|29596.2|29589.2|29571.2|29564.2|37
1637695800000|2021-11-23 19:30:00|29581.2|29574.2|29561.2|29554.2|29588.7|29581.7|29546.2|29539.2|65
1637696100000|2021-11-23 19:35:00|29563.7|29556.7|29578.7|29571.7|29591.2|29584.2|29561.2|29554.2|35
1637696400000|2021-11-23 19:40:00|29581.2|29574.2|29596.2|29589.2|29596.2|29589.2|29576.2|29569.2|32
1637696700000|2021-11-23 19:45:00|29593.7|29586.7|29636.2|29629.2|29636.2|29629.2|29588.7|29581.7|135
1637697000000|2021-11-23 19:50:00|29631.2|29624.2|29656.2|29649.2|29661.2|29654.2|29616.2|29609.2|158
1637697300000|2021-11-23 19:55:00|29651.2|29644.2|29651.2|29644.2|29666.2|29659.2|29641.2|29634.2|121
1637697600000|2021-11-23 20:00:00|29653.7|29646.7|29651.2|29644.2|29656.2|29649.2|29636.2|29629.2|105
1637697900000|2021-11-23 20:05:00|29653.7|29646.7|29671.2|29664.2|29676.2|29669.2|29653.7|29646.7|72
1637698200000|2021-11-23 20:10:00|29668.7|29661.7|29671.2|29664.2|29671.2|29664.2|29656.2|29649.2|62
1637698500000|2021-11-23 20:15:00|29668.7|29661.7|29643.7|29636.7|29681.2|29674.2|29643.7|29636.7|87
1637698800000|2021-11-23 20:20:00|29646.2|29639.2|29648.7|29641.7|29653.7|29646.7|29633.7|29626.7|43
1637699100000|2021-11-23 20:25:00|29651.2|29644.2|29641.2|29634.2|29671.2|29664.2|29638.7|29631.7|51
1637699400000|2021-11-23 20:30:00|29643.7|29636.7|29656.2|29649.2|29676.2|29669.2|29641.2|29634.2|63
1637699700000|2021-11-23 20:35:00|29658.7|29651.7|29691.2|29684.2|29693.7|29686.7|29651.2|29644.2|76
1637700000000|2021-11-23 20:40:00|29688.7|29681.7|29691.2|29684.2|29703.7|29696.7|29686.2|29679.2|61
1637700300000|2021-11-23 20:45:00|29693.7|29686.7|29681.2|29674.2|29698.7|29691.7|29676.2|29669.2|78
1637700600000|2021-11-23 20:50:00|29683.7|29676.7|29716.2|29709.2|29731.2|29724.2|29683.7|29676.7|239
1637700900000|2021-11-23 20:55:00|29711.2|29704.2|29741.2|29734.2|29751.2|29744.2|29706.2|29699.2|509
1637701200000|2021-11-23 21:00:00|29736.2|29729.2|29701.2|29694.2|29736.2|29729.2|29701.2|29694.2|86
1637701500000|2021-11-23 21:05:00|29703.7|29696.7|29706.2|29699.2|29706.2|29699.2|29698.7|29691.7|17
1637701800000|2021-11-23 21:10:00|29708.7|29701.7|29706.2|29699.2|29716.2|29709.2|29706.2|29699.2|41
1637702100000|2021-11-23 21:15:00|29710.2|29695.2|29722.7|29707.7|29722.7|29707.7|29710.2|29695.2|5
1637702400000|2021-11-23 21:20:00|29720.2|29705.2|29720.2|29705.2|29720.2|29705.2|29720.2|29705.2|0
1637702700000|2021-11-23 21:25:00|29715.2|29700.2|29717.7|29702.7|29717.7|29702.7|29715.2|29700.2|5
1637703300000|2021-11-23 21:35:00|29720.2|29705.2|29720.2|29705.2|29720.2|29705.2|29720.2|29705.2|2
1637703900000|2021-11-23 21:45:00|29725.2|29710.2|29722.7|29707.7|29725.2|29710.2|29720.2|29705.2|25
1637704200000|2021-11-23 21:50:00|29720.2|29705.2|29720.2|29705.2|29720.2|29705.2|29720.2|29705.2|10
1637704500000|2021-11-23 21:55:00|29727.7|29697.7|29728.1|29698.1|29728.2|29698.2|29727.1|29697.1|4
1637704800000|2021-11-23 22:00:00|29726.8|29696.8|29727.7|29697.7|29728.5|29698.5|29726|29696|0
1637705100000|2021-11-23 22:05:00|29728.6|29698.6|29727.8|29697.8|29728.6|29698.6|29726.9|29696.9|0
1637705400000|2021-11-23 22:10:00|29728|29698|29727.8|29697.8|29728.9|29698.9|29727.8|29697.8|0
1637705700000|2021-11-23 22:15:00|29728.9|29698.9|29729.6|29699.6|29730.3|29700.3|29728.6|29698.6|0
1637706000000|2021-11-23 22:20:00|29729.9|29699.9|29730.8|29700.8|29730.8|29700.8|29729.9|29699.9|0
1637706300000|2021-11-23 22:25:00|29731.2|29701.2|29732|29702|29732|29702|29729.8|29699.8|0
1637706600000|2021-11-23 22:30:00|29731.9|29701.9|29731.9|29701.9|29731.9|29701.9|29730.8|29700.8|0
1637706900000|2021-11-23 22:35:00|29730.6|29700.6|29730.9|29700.9|29730.9|29700.9|29729.7|29699.7|0
1637707200000|2021-11-23 22:40:00|29730.5|29700.5|29731.4|29701.4|29731.9|29701.9|29727.7|29697.7|0
1637707500000|2021-11-23 22:45:00|29731.6|29701.6|29730.9|29700.9|29731.6|29701.6|29730.8|29700.8|0
1637707800000|2021-11-23 22:50:00|29730.7|29700.7|29731.2|29701.2|29731.4|29701.4|29730.3|29700.3|0
1637708100000|2021-11-23 22:55:00|29731.4|29701.4|29731.5|29701.5|29732.7|29702.7|29731.4|29701.4|0
1637708400000|2021-11-23 23:00:00|29731.9|29701.9|29705.2|29690.2|29739.1|29720.2|29705.2|29690.2|88
1637708700000|2021-11-23 23:05:00|29707.7|29692.7|29700.2|29685.2|29707.7|29692.7|29697.7|29682.7|13
1637709000000|2021-11-23 23:10:00|29697.7|29682.7|29700.2|29685.2|29702.7|29687.7|29695.2|29680.2|16
1637709300000|2021-11-23 23:15:00|29697.7|29682.7|29702.7|29687.7|29712.7|29697.7|29690.2|29675.2|107
1637709600000|2021-11-23 23:20:00|29705.2|29690.2|29707.7|29692.7|29712.7|29697.7|29697.7|29682.7|11
1637709900000|2021-11-23 23:25:00|29710.2|29695.2|29700.2|29685.2|29710.2|29695.2|29700.2|29685.2|3
1637710200000|2021-11-23 23:30:00|29690.2|29675.2|29681.2|29674.2|29701.2|29694.2|29673.7|29666.7|7988
1637710500000|2021-11-23 23:35:00|29686.2|29679.2|29673.7|29666.7|29691.2|29684.2|29666.2|29659.2|98
1637710800000|2021-11-23 23:40:00|29671.2|29664.2|29676.2|29669.2|29676.2|29669.2|29666.2|29659.2|170
1637711100000|2021-11-23 23:45:00|29673.7|29666.7|29646.2|29639.2|29681.2|29674.2|29636.2|29629.2|459
1637711400000|2021-11-23 23:50:00|29648.7|29641.7|29671.2|29664.2|29671.2|29664.2|29638.7|29631.7|341
1637711700000|2021-11-23 23:55:00|29668.7|29661.7|29661.2|29654.2|29671.2|29664.2|29653.7|29646.7|308
1637712000000|2021-11-24 00:00:00|29656.2|29649.2|29731.2|29724.2|29736.2|29729.2|29636.2|29629.2|1625
1637712300000|2021-11-24 00:05:00|29733.7|29726.7|29701.2|29694.2|29751.2|29744.2|29686.2|29679.2|700
1637712600000|2021-11-24 00:10:00|29696.2|29689.2|29731.2|29724.2|29741.2|29734.2|29686.2|29679.2|491
1637712900000|2021-11-24 00:15:00|29736.2|29729.2|29683.7|29676.7|29741.2|29734.2|29683.7|29676.7|509
1637713200000|2021-11-24 00:20:00|29681.2|29674.2|29656.2|29649.2|29693.7|29686.7|29651.2|29644.2|551
1637713500000|2021-11-24 00:25:00|29646.2|29639.2|29641.2|29634.2|29656.2|29649.2|29621.2|29614.2|665
1637713800000|2021-11-24 00:30:00|29638.7|29631.7|29586.2|29579.2|29641.2|29634.2|29581.2|29574.2|896
1637714100000|2021-11-24 00:35:00|29591.2|29584.2|29561.2|29554.2|29591.2|29584.2|29548.7|29541.7|1328
1637714400000|2021-11-24 00:40:00|29558.7|29551.7|29561.2|29554.2|29581.2|29574.2|29556.2|29549.2|659
1637714700000|2021-11-24 00:45:00|29556.2|29549.2|29576.2|29569.2|29581.2|29574.2|29556.2|29549.2|505
1637715000000|2021-11-24 00:50:00|29571.2|29564.2|29583.7|29576.7|29586.2|29579.2|29566.2|29559.2|419
1637715300000|2021-11-24 00:55:00|29586.2|29579.2|29576.2|29569.2|29586.2|29579.2|29546.2|29539.2|414
1637715600000|2021-11-24 01:00:00|29578.7|29571.7|29598.7|29591.7|29616.2|29609.2|29576.2|29569.2|548
1637715900000|2021-11-24 01:05:00|29596.2|29589.2|29581.2|29574.2|29611.2|29604.2|29581.2|29574.2|317
1637716200000|2021-11-24 01:10:00|29576.2|29569.2|29581.2|29574.2|29581.2|29574.2|29556.2|29549.2|363
1637716500000|2021-11-24 01:15:00|29586.2|29579.2|29591.2|29584.2|29596.2|29589.2|29586.2|29579.2|192
1637716800000|2021-11-24 01:20:00|29596.2|29589.2|29591.2|29584.2|29606.2|29599.2|29586.2|29579.2|200
1637717100000|2021-11-24 01:25:00|29588.7|29581.7|29571.2|29564.2|29596.2|29589.2|29571.2|29564.2|220
1637717400000|2021-11-24 01:30:00|29573.7|29566.7|29581.2|29574.2|29586.2|29579.2|29551.2|29544.2|417
1637717700000|2021-11-24 01:35:00|29578.7|29571.7|29576.2|29569.2|29586.2|29579.2|29563.7|29556.7|280
1637718000000|2021-11-24 01:40:00|29573.7|29566.7|29556.2|29549.2|29576.2|29569.2|29546.2|29539.2|310
1637718300000|2021-11-24 01:45:00|29553.7|29546.7|29561.2|29554.2|29561.2|29554.2|29543.7|29536.7|214
1637718600000|2021-11-24 01:50:00|29556.2|29549.2|29566.2|29559.2|29566.2|29559.2|29556.2|29549.2|79
1637718900000|2021-11-24 01:55:00|29561.2|29554.2|29551.2|29544.2|29566.2|29559.2|29546.2|29539.2|260
1637719200000|2021-11-24 02:00:00|29546.2|29539.2|29501.2|29494.2|29551.2|29544.2|29491.2|29484.2|810
1637719500000|2021-11-24 02:05:00|29498.7|29491.7|29476.2|29469.2|29516.2|29509.2|29471.2|29464.2|731
1637719800000|2021-11-24 02:10:00|29478.7|29471.7|29463.7|29456.7|29486.2|29479.2|29461.2|29454.2|745
1637720100000|2021-11-24 02:15:00|29466.2|29459.2|29451.2|29444.2|29466.2|29459.2|29441.2|29434.2|647
1637720400000|2021-11-24 02:20:00|29448.7|29441.7|29436.2|29429.2|29451.2|29444.2|29436.2|29429.2|540
1637720700000|2021-11-24 02:25:00|29438.7|29431.7|29446.2|29439.2|29456.2|29449.2|29431.2|29424.2|473
1637721000000|2021-11-24 02:30:00|29441.2|29434.2|29451.2|29444.2|29451.2|29444.2|29426.2|29419.2|457
1637721300000|2021-11-24 02:35:00|29446.2|29439.2|29461.2|29454.2|29466.2|29459.2|29446.2|29439.2|260
1637721600000|2021-11-24 02:40:00|29456.2|29449.2|29441.2|29434.2|29461.2|29454.2|29438.7|29431.7|176
1637721900000|2021-11-24 02:45:00|29438.7|29431.7|29446.2|29439.2|29446.2|29439.2|29436.2|29429.2|127
1637722200000|2021-11-24 02:50:00|29448.7|29441.7|29446.2|29439.2|29451.2|29444.2|29441.2|29434.2|137
1637722500000|2021-11-24 02:55:00|29441.2|29434.2|29441.2|29434.2|29446.2|29439.2|29433.7|29426.7|167
1637722800000|2021-11-24 03:00:00|29438.7|29431.7|29326.2|29319.2|29438.7|29431.7|29326.2|29319.2|1182
1637723100000|2021-11-24 03:05:00|29321.2|29314.2|29366.2|29359.2|29381.2|29374.2|29311.2|29304.2|1604
1637723400000|2021-11-24 03:10:00|29368.7|29361.7|29361.2|29354.2|29368.7|29361.7|29351.2|29344.2|338
1637723700000|2021-11-24 03:15:00|29366.2|29359.2|29376.2|29369.2|29376.2|29369.2|29361.2|29354.2|215
1637724000000|2021-11-24 03:20:00|29373.7|29366.7|29386.2|29379.2|29391.2|29384.2|29366.2|29359.2|316
1637724300000|2021-11-24 03:25:00|29388.7|29381.7|29401.2|29394.2|29416.2|29409.2|29386.2|29379.2|354
1637724600000|2021-11-24 03:30:00|29403.7|29396.7|29396.2|29389.2|29406.2|29399.2|29378.7|29371.7|430
1637724900000|2021-11-24 03:35:00|29398.7|29391.7|29391.2|29384.2|29401.2|29394.2|29381.2|29374.2|259
1637725200000|2021-11-24 03:40:00|29393.7|29386.7|29386.2|29379.2|29411.2|29404.2|29383.7|29376.7|208
1637725500000|2021-11-24 03:45:00|29383.7|29376.7|29381.2|29374.2|29386.2|29379.2|29376.2|29369.2|156
1637725800000|2021-11-24 03:50:00|29386.2|29379.2|29376.2|29369.2|29396.2|29389.2|29376.2|29369.2|212
1637726100000|2021-11-24 03:55:00|29373.7|29366.7|29358.7|29351.7|29376.2|29369.2|29356.2|29349.2|364
1637726400000|2021-11-24 04:00:00|29356.2|29349.2|29341.2|29334.2|29371.2|29364.2|29336.2|29329.2|466
1637726700000|2021-11-24 04:05:00|29338.7|29331.7|29326.2|29319.2|29346.2|29339.2|29286.2|29279.2|1355
1637727000000|2021-11-24 04:10:00|29323.7|29316.7|29258.7|29251.7|29326.2|29319.2|29251.2|29244.2|959
1637727300000|2021-11-24 04:15:00|29261.2|29254.2|29256.2|29249.2|29261.2|29254.2|29236.2|29229.2|1072
1637727600000|2021-11-24 04:20:00|29261.2|29254.2|29241.2|29234.2|29261.2|29254.2|29236.2|29229.2|509
1637727900000|2021-11-24 04:25:00|29243.7|29236.7|29246.2|29239.2|29261.2|29254.2|29231.2|29224.2|689
1637728200000|2021-11-24 04:30:00|29241.2|29234.2|29261.2|29254.2|29268.7|29261.7|29241.2|29234.2|452
1637728500000|2021-11-24 04:35:00|29263.7|29256.7|29281.2|29274.2|29293.7|29286.7|29261.2|29254.2|407
1637728800000|2021-11-24 04:40:00|29276.2|29269.2|29251.2|29244.2|29286.2|29279.2|29251.2|29244.2|284
1637729100000|2021-11-24 04:45:00|29256.2|29249.2|29236.2|29229.2|29261.2|29254.2|29231.2|29224.2|562
1637729400000|2021-11-24 04:50:00|29238.7|29231.7|29231.2|29224.2|29241.2|29234.2|29226.2|29219.2|361
1637729700000|2021-11-24 04:55:00|29233.7|29226.7|29231.2|29224.2|29236.2|29229.2|29211.2|29204.2|391
1637730000000|2021-11-24 05:00:00|29233.7|29226.7|29251.2|29244.2|29263.7|29256.7|29226.2|29219.2|458
1637730300000|2021-11-24 05:05:00|29253.7|29246.7|29226.2|29219.2|29261.2|29254.2|29226.2|29219.2|468
1637730600000|2021-11-24 05:10:00|29228.7|29221.7|29256.2|29249.2|29266.2|29259.2|29211.2|29204.2|905
1637730900000|2021-11-24 05:15:00|29258.7|29251.7|29241.2|29234.2|29261.2|29254.2|29228.7|29221.7|353
1637731200000|2021-11-24 05:20:00|29238.7|29231.7|29251.2|29244.2|29251.2|29244.2|29231.2|29224.2|211
1637731500000|2021-11-24 05:25:00|29253.7|29246.7|29266.2|29259.2|29276.2|29269.2|29248.7|29241.7|590
1637731800000|2021-11-24 05:30:00|29268.7|29261.7|29291.2|29284.2|29303.7|29296.7|29266.2|29259.2|744
1637732100000|2021-11-24 05:35:00|29293.7|29286.7|29301.2|29294.2|29306.2|29299.2|29286.2|29279.2|593
1637732400000|2021-11-24 05:40:00|29298.7|29291.7|29306.2|29299.2|29316.2|29309.2|29291.2|29284.2|497
1637732700000|2021-11-24 05:45:00|29303.7|29296.7|29301.2|29294.2|29311.2|29304.2|29293.7|29286.7|414
1637733000000|2021-11-24 05:50:00|29306.2|29299.2|29311.2|29304.2|29318.7|29311.7|29296.2|29289.2|451
1637733300000|2021-11-24 05:55:00|29316.2|29309.2|29301.2|29294.2|29331.2|29324.2|29301.2|29294.2|1416
1637733600000|2021-11-24 06:00:00|29298.7|29291.7|29336.2|29329.2|29341.2|29334.2|29296.2|29289.2|2686
1637733900000|2021-11-24 06:05:00|29331.2|29324.2|29326.2|29319.2|29338.7|29331.7|29316.2|29309.2|740
1637734200000|2021-11-24 06:10:00|29331.2|29324.2|29371.2|29364.2|29371.2|29364.2|29328.7|29321.7|595
1637734500000|2021-11-24 06:15:00|29373.7|29366.7|29386.2|29379.2|29386.2|29379.2|29366.2|29359.2|291
1637734800000|2021-11-24 06:20:00|29381.2|29374.2|29396.2|29389.2|29401.2|29394.2|29381.2|29374.2|152
1637735100000|2021-11-24 06:25:00|29391.2|29384.2|29396.2|29389.2|29401.2|29394.2|29383.7|29376.7|144
1637735400000|2021-11-24 06:30:00|29398.7|29391.7|29393.7|29386.7|29401.2|29394.2|29393.7|29386.7|57
1637735700000|2021-11-24 06:35:00|29396.2|29389.2|29401.2|29394.2|29401.2|29394.2|29391.2|29384.2|31
1637736000000|2021-11-24 06:40:00|29398.7|29391.7|29398.7|29391.7|29401.2|29394.2|29398.7|29391.7|7
1637736300000|2021-11-24 06:45:00|29401.2|29394.2|29386.2|29379.2|29401.2|29394.2|29383.7|29376.7|22
1637736600000|2021-11-24 06:50:00|29388.7|29381.7|29391.2|29384.2|29396.2|29389.2|29386.2|29379.2|84
1637736900000|2021-11-24 06:55:00|29393.7|29386.7|29411.2|29404.2|29426.2|29419.2|29393.7|29386.7|157
1637737200000|2021-11-24 07:00:00|29418.7|29411.7|29408.7|29401.7|29426.2|29419.2|29406.2|29399.2|48
1637737500000|2021-11-24 07:05:00|29411.2|29404.2|29403.7|29396.7|29413.7|29406.7|29403.7|29396.7|38
1637737800000|2021-11-24 07:10:00|29406.2|29399.2|29398.7|29391.7|29408.7|29401.7|29396.2|29389.2|33
1637738100000|2021-11-24 07:15:00|29401.2|29394.2|29378.7|29371.7|29401.2|29394.2|29376.2|29369.2|52
1637738400000|2021-11-24 07:20:00|29376.2|29369.2|29366.2|29359.2|29378.7|29371.7|29356.2|29349.2|36
1637738700000|2021-11-24 07:25:00|29361.2|29354.2|29366.2|29359.2|29376.2|29369.2|29361.2|29354.2|29
1637739000000|2021-11-24 07:30:00|29368.7|29361.7|29323.7|29316.7|29371.2|29364.2|29321.2|29314.2|151
1637739300000|2021-11-24 07:35:00|29321.2|29314.2|29341.2|29334.2|29341.2|29334.2|29316.2|29309.2|77
1637739600000|2021-11-24 07:40:00|29346.2|29339.2|29341.2|29334.2|29348.7|29341.7|29341.2|29334.2|89
1637739900000|2021-11-24 07:45:00|29343.7|29336.7|29316.2|29309.2|29346.2|29339.2|29316.2|29309.2|86
1637740200000|2021-11-24 07:50:00|29318.7|29311.7|29321.2|29314.2|29331.2|29324.2|29316.2|29309.2|64
1637740500000|2021-11-24 07:55:00|29318.7|29311.7|29326.2|29319.2|29326.2|29319.2|29311.2|29304.2|331
1637740800000|2021-11-24 08:00:00|29323.7|29316.7|29361.2|29354.2|29361.2|29354.2|29311.2|29304.2|451
1637741100000|2021-11-24 08:05:00|29356.2|29349.2|29341.2|29334.2|29366.2|29359.2|29331.2|29324.2|165
1637741400000|2021-11-24 08:10:00|29343.7|29336.7|29341.2|29334.2|29346.2|29339.2|29326.2|29319.2|167
1637741700000|2021-11-24 08:15:00|29338.7|29331.7|29366.2|29359.2|29366.2|29359.2|29336.2|29329.2|154
1637742000000|2021-11-24 08:20:00|29361.2|29354.2|29371.2|29364.2|29373.7|29366.7|29346.2|29339.2|162
1637742300000|2021-11-24 08:25:00|29368.7|29361.7|29356.2|29349.2|29371.2|29364.2|29341.2|29334.2|139
1637742600000|2021-11-24 08:30:00|29358.7|29351.7|29376.2|29369.2|29376.2|29369.2|29338.7|29331.7|126
1637742900000|2021-11-24 08:35:00|29381.2|29374.2|29386.2|29379.2|29386.2|29379.2|29371.2|29364.2|169
1637743200000|2021-11-24 08:40:00|29388.7|29381.7|29401.2|29394.2|29406.2|29399.2|29381.2|29374.2|164
1637743500000|2021-11-24 08:45:00|29403.7|29396.7|29411.2|29404.2|29421.2|29414.2|29391.2|29384.2|291
1637743800000|2021-11-24 08:50:00|29413.7|29406.7|29398.7|29391.7|29416.2|29409.2|29391.2|29384.2|243
1637744100000|2021-11-24 08:55:00|29401.2|29394.2|29408.7|29401.7|29411.2|29404.2|29391.2|29384.2|116
1637744400000|2021-11-24 09:00:00|29406.2|29399.2|29401.2|29394.2|29411.2|29404.2|29401.2|29394.2|39
1637744700000|2021-11-24 09:05:00|29371.2|29364.2|29381.2|29374.2|29386.2|29379.2|29361.2|29354.2|193
1637745000000|2021-11-24 09:10:00|29383.7|29376.7|29381.2|29374.2|29391.2|29384.2|29376.2|29369.2|86
1637745300000|2021-11-24 09:15:00|29378.7|29371.7|29391.2|29384.2|29391.2|29384.2|29366.2|29359.2|72
1637745600000|2021-11-24 09:20:00|29393.7|29386.7|29398.7|29391.7|29401.2|29394.2|29386.2|29379.2|72
1637745900000|2021-11-24 09:25:00|29401.2|29394.2|29388.7|29381.7|29401.2|29394.2|29378.7|29371.7|88
1637746200000|2021-11-24 09:30:00|29386.2|29379.2|29376.2|29369.2|29388.7|29381.7|29376.2|29369.2|48
1637746500000|2021-11-24 09:35:00|29373.7|29366.7|29366.2|29359.2|29381.2|29374.2|29356.2|29349.2|76
1637746800000|2021-11-24 09:40:00|29363.7|29356.7|29346.2|29339.2|29366.2|29359.2|29341.2|29334.2|115
1637747100000|2021-11-24 09:45:00|29348.7|29341.7|29351.2|29344.2|29353.7|29346.7|29328.7|29321.7|138
1637747400000|2021-11-24 09:50:00|29348.7|29341.7|29286.2|29279.2|29351.2|29344.2|29266.2|29259.2|302
1637747700000|2021-11-24 09:55:00|29283.7|29276.7|29286.2|29279.2|29306.2|29299.2|29266.2|29259.2|291
1637748000000|2021-11-24 10:00:00|29283.7|29276.7|29321.2|29314.2|29326.2|29319.2|29276.2|29269.2|189
1637748300000|2021-11-24 10:05:00|29323.7|29316.7|29313.7|29306.7|29326.2|29319.2|29306.2|29299.2|127
1637748600000|2021-11-24 10:10:00|29311.2|29304.2|29336.2|29329.2|29336.2|29329.2|29301.2|29294.2|205
1637748900000|2021-11-24 10:15:00|29333.7|29326.7|29336.2|29329.2|29346.2|29339.2|29331.2|29324.2|103
1637749200000|2021-11-24 10:20:00|29338.7|29331.7|29331.2|29324.2|29346.2|29339.2|29321.2|29314.2|95
1637749500000|2021-11-24 10:25:00|29333.7|29326.7|29321.2|29314.2|29333.7|29326.7|29321.2|29314.2|39
1637749800000|2021-11-24 10:30:00|29323.7|29316.7|29326.2|29319.2|29326.2|29319.2|29311.2|29304.2|89
1637750100000|2021-11-24 10:35:00|29323.7|29316.7|29311.2|29304.2|29333.7|29326.7|29311.2|29304.2|69
1637750400000|2021-11-24 10:40:00|29306.2|29299.2|29316.2|29309.2|29321.2|29314.2|29301.2|29294.2|96
1637750700000|2021-11-24 10:45:00|29311.2|29304.2|29293.7|29286.7|29326.2|29319.2|29293.7|29286.7|87
1637751000000|2021-11-24 10:50:00|29296.2|29289.2|29296.2|29289.2|29298.7|29291.7|29281.2|29274.2|123
1637751300000|2021-11-24 10:55:00|29293.7|29286.7|29276.2|29269.2|29298.7|29291.7|29273.7|29266.7|171
1637751600000|2021-11-24 11:00:00|29281.2|29274.2|29273.7|29266.7|29281.2|29274.2|29266.2|29259.2|110
1637751900000|2021-11-24 11:05:00|29271.2|29264.2|29273.7|29266.7|29281.2|29274.2|29266.2|29259.2|76
1637752200000|2021-11-24 11:10:00|29271.2|29264.2|29271.2|29264.2|29281.2|29274.2|29266.2|29259.2|125
1637752500000|2021-11-24 11:15:00|29273.7|29266.7|29311.2|29304.2|29316.2|29309.2|29271.2|29264.2|83
1637752800000|2021-11-24 11:20:00|29306.2|29299.2|29308.7|29301.7|29321.2|29314.2|29303.7|29296.7|105
1637753100000|2021-11-24 11:25:00|29311.2|29304.2|29311.2|29304.2|29321.2|29314.2|29306.2|29299.2|82
1637753400000|2021-11-24 11:30:00|29308.7|29301.7|29311.2|29304.2|29316.2|29309.2|29301.2|29294.2|106
1637753700000|2021-11-24 11:35:00|29316.2|29309.2|29326.2|29319.2|29326.2|29319.2|29311.2|29304.2|33
1637754000000|2021-11-24 11:40:00|29328.7|29321.7|29341.2|29334.2|29346.2|29339.2|29326.2|29319.2|52
1637754300000|2021-11-24 11:45:00|29343.7|29336.7|29351.2|29344.2|29351.2|29344.2|29341.2|29334.2|55
1637754600000|2021-11-24 11:50:00|29353.7|29346.7|29336.2|29329.2|29356.2|29349.2|29336.2|29329.2|52
1637754900000|2021-11-24 11:55:00|29338.7|29331.7|29326.2|29319.2|29338.7|29331.7|29323.7|29316.7|131
1637755200000|2021-11-24 12:00:00|29331.2|29324.2|29341.2|29334.2|29361.2|29354.2|29331.2|29324.2|93
1637755500000|2021-11-24 12:05:00|29338.7|29331.7|29323.7|29316.7|29341.2|29334.2|29321.2|29314.2|71
1637755800000|2021-11-24 12:10:00|29326.2|29319.2|29318.7|29311.7|29336.2|29329.2|29313.7|29306.7|86
1637756100000|2021-11-24 12:15:00|29321.2|29314.2|29331.2|29324.2|29336.2|29329.2|29316.2|29309.2|121
1637756400000|2021-11-24 12:20:00|29326.2|29319.2|29311.2|29304.2|29328.7|29321.7|29311.2|29304.2|49
1637756700000|2021-11-24 12:25:00|29308.7|29301.7|29316.2|29309.2|29321.2|29314.2|29306.2|29299.2|41
1637757000000|2021-11-24 12:30:00|29313.7|29306.7|29323.7|29316.7|29326.2|29319.2|29306.2|29299.2|83
1637757300000|2021-11-24 12:35:00|29321.2|29314.2|29333.7|29326.7|29336.2|29329.2|29316.2|29309.2|49
1637757600000|2021-11-24 12:40:00|29336.2|29329.2|29331.2|29324.2|29346.2|29339.2|29323.7|29316.7|38
1637757900000|2021-11-24 12:45:00|29326.2|29319.2|29311.2|29304.2|29331.2|29324.2|29308.7|29301.7|51
1637758200000|2021-11-24 12:50:00|29316.2|29309.2|29328.7|29321.7|29328.7|29321.7|29311.2|29304.2|62
1637758500000|2021-11-24 12:55:00|29326.2|29319.2|29326.2|29319.2|29331.2|29324.2|29321.2|29314.2|24
1637758800000|2021-11-24 13:00:00|29323.7|29316.7|29326.2|29319.2|29333.7|29326.7|29321.2|29314.2|42
1637759100000|2021-11-24 13:05:00|29328.7|29321.7|29336.2|29329.2|29341.2|29334.2|29321.2|29314.2|52
1637759400000|2021-11-24 13:10:00|29338.7|29331.7|29338.7|29331.7|29341.2|29334.2|29331.2|29324.2|97
1637759700000|2021-11-24 13:15:00|29341.2|29334.2|29321.2|29314.2|29341.2|29334.2|29316.2|29309.2|61
1637760000000|2021-11-24 13:20:00|29323.7|29316.7|29331.2|29324.2|29336.2|29329.2|29321.2|29314.2|30
1637760300000|2021-11-24 13:25:00|29333.7|29326.7|29336.2|29329.2|29338.7|29331.7|29326.2|29319.2|21
1637760600000|2021-11-24 13:30:00|29338.7|29331.7|29356.2|29349.2|29356.2|29349.2|29321.2|29314.2|114
1637760900000|2021-11-24 13:35:00|29353.7|29346.7|29303.7|29296.7|29356.2|29349.2|29301.2|29294.2|152
1637761200000|2021-11-24 13:40:00|29301.2|29294.2|29311.2|29304.2|29313.7|29306.7|29301.2|29294.2|147
1637761500000|2021-11-24 13:45:00|29308.7|29301.7|29286.2|29279.2|29311.2|29304.2|29286.2|29279.2|87
1637761800000|2021-11-24 13:50:00|29283.7|29276.7|29266.2|29259.2|29286.2|29279.2|29261.2|29254.2|199
1637762100000|2021-11-24 13:55:00|29263.7|29256.7|29261.2|29254.2|29276.2|29269.2|29256.2|29249.2|77
1637762400000|2021-11-24 14:00:00|29266.2|29259.2|29266.2|29259.2|29278.7|29271.7|29256.2|29249.2|166
1637762700000|2021-11-24 14:05:00|29268.7|29261.7|29263.7|29256.7|29271.2|29264.2|29246.2|29239.2|134
1637763000000|2021-11-24 14:10:00|29261.2|29254.2|29261.2|29254.2|29276.2|29269.2|29248.7|29241.7|134
1637763300000|2021-11-24 14:15:00|29256.2|29249.2|29256.2|29249.2|29261.2|29254.2|29246.2|29239.2|77
1637763600000|2021-11-24 14:20:00|29258.7|29251.7|29261.2|29254.2|29266.2|29259.2|29246.2|29239.2|73
1637763900000|2021-11-24 14:25:00|29263.7|29256.7|29266.2|29259.2|29276.2|29269.2|29261.2|29254.2|95
1637764200000|2021-11-24 14:30:00|29268.7|29261.7|29276.2|29269.2|29286.2|29279.2|29236.2|29229.2|398
1637764500000|2021-11-24 14:35:00|29281.2|29274.2|29281.2|29274.2|29326.2|29319.2|29276.2|29269.2|496
1637764800000|2021-11-24 14:40:00|29278.7|29271.7|29273.7|29266.7|29286.2|29279.2|29251.2|29244.2|220
1637765100000|2021-11-24 14:45:00|29271.2|29264.2|29246.2|29239.2|29298.7|29291.7|29246.2|29239.2|288
1637765400000|2021-11-24 14:50:00|29251.2|29244.2|29231.2|29224.2|29266.2|29259.2|29226.2|29219.2|255
1637765700000|2021-11-24 14:55:00|29236.2|29229.2|29253.7|29246.7|29256.2|29249.2|29226.2|29219.2|260
1637766000000|2021-11-24 15:00:00|29251.2|29244.2|29303.7|29296.7|29311.2|29304.2|29231.2|29224.2|550
1637766300000|2021-11-24 15:05:00|29306.2|29299.2|29276.2|29269.2|29326.2|29319.2|29276.2|29269.2|294
1637766600000|2021-11-24 15:10:00|29273.7|29266.7|29291.2|29284.2|29291.2|29284.2|29256.2|29249.2|167
1637766900000|2021-11-24 15:15:00|29288.7|29281.7|29296.2|29289.2|29311.2|29304.2|29281.2|29274.2|224
1637767200000|2021-11-24 15:20:00|29291.2|29284.2|29311.2|29304.2|29326.2|29319.2|29291.2|29284.2|189
1637767500000|2021-11-24 15:25:00|29306.2|29299.2|29326.2|29319.2|29336.2|29329.2|29306.2|29299.2|203
1637767800000|2021-11-24 15:30:00|29323.7|29316.7|29326.2|29319.2|29336.2|29329.2|29308.7|29301.7|197
1637768100000|2021-11-24 15:35:00|29328.7|29321.7|29346.2|29339.2|29351.2|29344.2|29323.7|29316.7|105
1637768400000|2021-11-24 15:40:00|29343.7|29336.7|29316.2|29309.2|29351.2|29344.2|29316.2|29309.2|152
1637768700000|2021-11-24 15:45:00|29321.2|29314.2|29306.2|29299.2|29326.2|29319.2|29296.2|29289.2|74
1637769000000|2021-11-24 15:50:00|29308.7|29301.7|29326.2|29319.2|29336.2|29329.2|29308.7|29301.7|178
1637769300000|2021-11-24 15:55:00|29328.7|29321.7|29338.7|29331.7|29351.2|29344.2|29326.2|29319.2|193
1637769600000|2021-11-24 16:00:00|29336.2|29329.2|29336.2|29329.2|29351.2|29344.2|29326.2|29319.2|267
1637769900000|2021-11-24 16:05:00|29338.7|29331.7|29351.2|29344.2|29356.2|29349.2|29336.2|29329.2|184
1637770200000|2021-11-24 16:10:00|29353.7|29346.7|29361.2|29354.2|29371.2|29364.2|29353.7|29346.7|112
1637770500000|2021-11-24 16:15:00|29366.2|29359.2|29371.2|29364.2|29376.2|29369.2|29361.2|29354.2|107
1637770800000|2021-11-24 16:20:00|29376.2|29369.2|29391.2|29384.2|29391.2|29384.2|29371.2|29364.2|99
1637771100000|2021-11-24 16:25:00|29396.2|29389.2|29386.2|29379.2|29396.2|29389.2|29376.2|29369.2|179
1637771400000|2021-11-24 16:30:00|29383.7|29376.7|29376.2|29369.2|29406.2|29399.2|29376.2|29369.2|475
1637771700000|2021-11-24 16:35:00|29381.2|29374.2|29368.7|29361.7|29383.7|29376.7|29361.2|29354.2|392
1637772000000|2021-11-24 16:40:00|29371.2|29364.2|29371.2|29364.2|29371.2|29364.2|29356.2|29349.2|125
1637772300000|2021-11-24 16:45:00|29368.7|29361.7|29376.2|29369.2|29386.2|29379.2|29366.2|29359.2|87
1637772600000|2021-11-24 16:50:00|29381.2|29374.2|29376.2|29369.2|29386.2|29379.2|29376.2|29369.2|101
1637772900000|2021-11-24 16:55:00|29378.7|29371.7|29366.2|29359.2|29381.2|29374.2|29356.2|29349.2|79
1637773200000|2021-11-24 17:00:00|29368.7|29361.7|29366.2|29359.2|29376.2|29369.2|29361.2|29354.2|177
1637773500000|2021-11-24 17:05:00|29361.2|29354.2|29366.2|29359.2|29381.2|29374.2|29361.2|29354.2|121
1637773800000|2021-11-24 17:10:00|29371.2|29364.2|29381.2|29374.2|29386.2|29379.2|29366.2|29359.2|98
1637774100000|2021-11-24 17:15:00|29376.2|29369.2|29366.2|29359.2|29383.7|29376.7|29361.2|29354.2|177
1637774400000|2021-11-24 17:20:00|29361.2|29354.2|29366.2|29359.2|29368.7|29361.7|29351.2|29344.2|76
1637774700000|2021-11-24 17:25:00|29363.7|29356.7|29366.2|29359.2|29366.2|29359.2|29356.2|29349.2|48
1637775000000|2021-11-24 17:30:00|29363.7|29356.7|29371.2|29364.2|29373.7|29366.7|29361.2|29354.2|54
1637775300000|2021-11-24 17:35:00|29368.7|29361.7|29381.2|29374.2|29386.2|29379.2|29368.7|29361.7|44
1637775600000|2021-11-24 17:40:00|29383.7|29376.7|29386.2|29379.2|29386.2|29379.2|29376.2|29369.2|55
1637775900000|2021-11-24 17:45:00|29388.7|29381.7|29406.2|29399.2|29406.2|29399.2|29386.2|29379.2|94
1637776200000|2021-11-24 17:50:00|29408.7|29401.7|29406.2|29399.2|29411.2|29404.2|29396.2|29389.2|86
1637776500000|2021-11-24 17:55:00|29401.2|29394.2|29401.2|29394.2|29406.2|29399.2|29398.7|29391.7|120
1637776800000|2021-11-24 18:00:00|29406.2|29399.2|29411.2|29404.2|29426.2|29419.2|29401.2|29394.2|163
1637777100000|2021-11-24 18:05:00|29413.7|29406.7|29421.2|29414.2|29421.2|29414.2|29411.2|29404.2|99
1637777400000|2021-11-24 18:10:00|29418.7|29411.7|29421.2|29414.2|29423.7|29416.7|29416.2|29409.2|31
1637777700000|2021-11-24 18:15:00|29423.7|29416.7|29416.2|29409.2|29426.2|29419.2|29411.2|29404.2|102
1637778000000|2021-11-24 18:20:00|29413.7|29406.7|29421.2|29414.2|29421.2|29414.2|29411.2|29404.2|21
1637778300000|2021-11-24 18:25:00|29418.7|29411.7|29408.7|29401.7|29421.2|29414.2|29406.2|29399.2|19
1637778600000|2021-11-24 18:30:00|29411.2|29404.2|29411.2|29404.2|29416.2|29409.2|29406.2|29399.2|23
1637778900000|2021-11-24 18:35:00|29408.7|29401.7|29401.2|29394.2|29416.2|29409.2|29396.2|29389.2|23
1637779200000|2021-11-24 18:40:00|29398.7|29391.7|29401.2|29394.2|29406.2|29399.2|29396.2|29389.2|46
1637779500000|2021-11-24 18:45:00|29396.2|29389.2|29406.2|29399.2|29406.2|29399.2|29396.2|29389.2|38
1637779800000|2021-11-24 18:50:00|29403.7|29396.7|29396.2|29389.2|29406.2|29399.2|29396.2|29389.2|56
1637780100000|2021-11-24 18:55:00|29393.7|29386.7|29378.7|29371.7|29396.2|29389.2|29376.2|29369.2|62
1637780400000|2021-11-24 19:00:00|29381.2|29374.2|29388.7|29381.7|29416.2|29409.2|29366.2|29359.2|172
1637780700000|2021-11-24 19:05:00|29391.2|29384.2|29361.2|29354.2|29393.7|29386.7|29356.2|29349.2|183
1637781000000|2021-11-24 19:10:00|29363.7|29356.7|29358.7|29351.7|29371.2|29364.2|29331.2|29324.2|222
1637781300000|2021-11-24 19:15:00|29356.2|29349.2|29381.2|29374.2|29386.2|29379.2|29356.2|29349.2|80
1637781600000|2021-11-24 19:20:00|29383.7|29376.7|29381.2|29374.2|29386.2|29379.2|29371.2|29364.2|49
1637781900000|2021-11-24 19:25:00|29383.7|29376.7|29351.2|29344.2|29383.7|29376.7|29346.2|29339.2|49
1637782200000|2021-11-24 19:30:00|29353.7|29346.7|29366.2|29359.2|29376.2|29369.2|29351.2|29344.2|141
1637782500000|2021-11-24 19:35:00|29363.7|29356.7|29356.2|29349.2|29371.2|29364.2|29353.7|29346.7|76
1637782800000|2021-11-24 19:40:00|29351.2|29344.2|29386.2|29379.2|29388.7|29381.7|29346.2|29339.2|120
1637783100000|2021-11-24 19:45:00|29388.7|29381.7|29381.2|29374.2|29396.2|29389.2|29381.2|29374.2|64
1637783400000|2021-11-24 19:50:00|29386.2|29379.2|29396.2|29389.2|29406.2|29399.2|29383.7|29376.7|108
1637783700000|2021-11-24 19:55:00|29391.2|29384.2|29391.2|29384.2|29406.2|29399.2|29391.2|29384.2|104
1637784000000|2021-11-24 20:00:00|29393.7|29386.7|29396.2|29389.2|29396.2|29389.2|29381.2|29374.2|204
1637784300000|2021-11-24 20:05:00|29401.2|29394.2|29416.2|29409.2|29418.7|29411.7|29396.2|29389.2|135
1637784600000|2021-11-24 20:10:00|29411.2|29404.2|29421.2|29414.2|29421.2|29414.2|29411.2|29404.2|86
1637784900000|2021-11-24 20:15:00|29418.7|29411.7|29426.2|29419.2|29431.2|29424.2|29416.2|29409.2|82
1637785200000|2021-11-24 20:20:00|29428.7|29421.7|29426.2|29419.2|29433.7|29426.7|29426.2|29419.2|60
1637785500000|2021-11-24 20:25:00|29431.2|29424.2|29426.2|29419.2|29433.7|29426.7|29426.2|29419.2|68
1637785800000|2021-11-24 20:30:00|29431.2|29424.2|29411.2|29404.2|29431.2|29424.2|29406.2|29399.2|128
1637786100000|2021-11-24 20:35:00|29413.7|29406.7|29431.2|29424.2|29431.2|29424.2|29411.2|29404.2|63
1637786400000|2021-11-24 20:40:00|29428.7|29421.7|29436.2|29429.2|29436.2|29429.2|29421.2|29414.2|148
1637786700000|2021-11-24 20:45:00|29433.7|29426.7|29436.2|29429.2|29436.2|29429.2|29431.2|29424.2|142
1637787000000|2021-11-24 20:50:00|29431.2|29424.2|29451.2|29444.2|29456.2|29449.2|29431.2|29424.2|270
1637787300000|2021-11-24 20:55:00|29448.7|29441.7|29461.2|29454.2|29466.2|29459.2|29448.7|29441.7|403
1637787600000|2021-11-24 21:00:00|29458.7|29451.7|29461.2|29454.2|29466.2|29459.2|29448.7|29441.7|64
1637787900000|2021-11-24 21:05:00|29463.7|29456.7|29466.2|29459.2|29468.7|29461.7|29458.7|29451.7|20
1637788200000|2021-11-24 21:10:00|29468.7|29461.7|29471.2|29464.2|29476.2|29469.2|29466.2|29459.2|43
1637788500000|2021-11-24 21:15:00|29475.2|29460.2|29475.2|29460.2|29475.2|29460.2|29472.7|29457.7|14
1637788800000|2021-11-24 21:20:00|29470.2|29455.2|29475.2|29460.2|29475.2|29460.2|29470.2|29455.2|8
1637789100000|2021-11-24 21:25:00|29472.7|29457.7|29467.7|29452.7|29472.7|29457.7|29467.7|29452.7|10
1637789400000|2021-11-24 21:30:00|29470.2|29455.2|29472.7|29457.7|29472.7|29457.7|29470.2|29455.2|5
1637789700000|2021-11-24 21:35:00|29470.2|29455.2|29467.7|29452.7|29470.2|29455.2|29467.7|29452.7|5
1637790000000|2021-11-24 21:40:00|29470.2|29455.2|29472.7|29457.7|29472.7|29457.7|29470.2|29455.2|8
1637790300000|2021-11-24 21:45:00|29470.2|29455.2|29457.7|29442.7|29470.2|29455.2|29455.2|29440.2|15
1637790600000|2021-11-24 21:50:00|29460.2|29445.2|29462.7|29447.7|29462.7|29447.7|29460.2|29445.2|9
1637790900000|2021-11-24 21:55:00|29465.2|29450.2|29469.1|29439.1|29470.7|29452.7|29460.2|29439.1|9
1637791200000|2021-11-24 22:00:00|29468.5|29438.5|29468.9|29438.9|29469.7|29439.7|29467.9|29437.9|0
1637791500000|2021-11-24 22:05:00|29468.8|29438.8|29468.2|29438.2|29468.8|29438.8|29468.2|29438.2|0
1637791800000|2021-11-24 22:10:00|29468|29438|29467.7|29437.7|29468.3|29438.3|29467.2|29437.2|0
1637792100000|2021-11-24 22:15:00|29467.8|29437.8|29458.4|29428.4|29468.8|29438.8|29458.3|29428.3|0
1637792400000|2021-11-24 22:20:00|29458.6|29428.6|29445.3|29415.3|29458.6|29428.6|29445.3|29415.3|0
1637792700000|2021-11-24 22:25:00|29445.2|29415.2|29445.2|29415.2|29445.7|29415.7|29445|29415|0
1637793000000|2021-11-24 22:30:00|29445.7|29415.7|29442.5|29412.5|29445.7|29415.7|29442.5|29412.5|0
1637793300000|2021-11-24 22:35:00|29442.6|29412.6|29444.7|29414.7|29444.9|29414.9|29442.2|29412.2|0
1637793600000|2021-11-24 22:40:00|29444.4|29414.4|29445.6|29415.6|29445.6|29415.6|29444.4|29414.4|0
1637793900000|2021-11-24 22:45:00|29446.4|29416.4|29446.2|29416.2|29446.8|29416.8|29445.5|29415.5|0
1637794200000|2021-11-24 22:50:00|29446.5|29416.5|29447.7|29417.7|29448.1|29418.1|29446.5|29416.5|0
1637794500000|2021-11-24 22:55:00|29447.8|29417.8|29448.3|29418.3|29448.4|29418.4|29447.6|29417.6|0
1637794800000|2021-11-24 23:00:00|29446.4|29416.4|29470.2|29455.2|29477.7|29462.7|29446.4|29416.4|21
1637795100000|2021-11-24 23:05:00|29465.2|29450.2|29460.2|29445.2|29467.7|29452.7|29455.2|29440.2|11
1637795400000|2021-11-24 23:10:00|29457.7|29442.7|29445.2|29430.2|29457.7|29442.7|29437.7|29422.7|44
1637795700000|2021-11-24 23:15:00|29447.7|29432.7|29445.2|29430.2|29462.7|29447.7|29445.2|29430.2|11
1637796000000|2021-11-24 23:20:00|29455.2|29440.2|29450.2|29435.2|29457.7|29442.7|29450.2|29435.2|12
1637796300000|2021-11-24 23:25:00|29445.2|29430.2|29447.7|29432.7|29452.7|29437.7|29445.2|29430.2|8
1637796600000|2021-11-24 23:30:00|29450.2|29435.2|29466.2|29459.2|29471.2|29464.2|29438.7|29431.7|14265
1637796900000|2021-11-24 23:35:00|29468.7|29461.7|29481.2|29474.2|29481.2|29474.2|29466.2|29459.2|29
1637797200000|2021-11-24 23:40:00|29478.7|29471.7|29478.7|29471.7|29486.2|29479.2|29471.2|29464.2|172
1637797500000|2021-11-24 23:45:00|29476.2|29469.2|29488.7|29481.7|29501.2|29494.2|29463.7|29456.7|394
1637797800000|2021-11-24 23:50:00|29486.2|29479.2|29463.7|29456.7|29486.2|29479.2|29461.2|29454.2|127
1637798100000|2021-11-24 23:55:00|29461.2|29454.2|29446.2|29439.2|29466.2|29459.2|29441.2|29434.2|189
1637798400000|2021-11-25 00:00:00|29441.2|29434.2|29466.2|29459.2|29513.7|29506.7|29441.2|29434.2|1083
1637798700000|2021-11-25 00:05:00|29468.7|29461.7|29498.7|29491.7|29501.2|29494.2|29446.2|29439.2|548
1637799000000|2021-11-25 00:10:00|29501.2|29494.2|29476.2|29469.2|29511.2|29504.2|29471.2|29464.2|523
1637799300000|2021-11-25 00:15:00|29478.7|29471.7|29496.2|29489.2|29506.2|29499.2|29466.2|29459.2|347
1637799600000|2021-11-25 00:20:00|29493.7|29486.7|29476.2|29469.2|29496.2|29489.2|29471.2|29464.2|152
1637799900000|2021-11-25 00:25:00|29478.7|29471.7|29496.2|29489.2|29501.2|29494.2|29473.7|29466.7|203
1637800200000|2021-11-25 00:30:00|29493.7|29486.7|29526.2|29519.2|29531.2|29524.2|29493.7|29486.7|432
1637800500000|2021-11-25 00:35:00|29528.7|29521.7|29506.2|29499.2|29533.7|29526.7|29506.2|29499.2|358
1637800800000|2021-11-25 00:40:00|29508.7|29501.7|29521.2|29514.2|29528.7|29521.7|29501.2|29494.2|345
1637801100000|2021-11-25 00:45:00|29518.7|29511.7|29536.2|29529.2|29561.2|29554.2|29516.2|29509.2|528
1637801400000|2021-11-25 00:50:00|29546.2|29539.2|29551.2|29544.2|29553.7|29546.7|29531.2|29524.2|339
1637801700000|2021-11-25 00:55:00|29548.7|29541.7|29546.2|29539.2|29558.7|29551.7|29546.2|29539.2|256
1637802000000|2021-11-25 01:00:00|29548.7|29541.7|29561.2|29554.2|29561.2|29554.2|29546.2|29539.2|225
1637802300000|2021-11-25 01:05:00|29563.7|29556.7|29551.2|29544.2|29581.2|29574.2|29546.2|29539.2|532
1637802600000|2021-11-25 01:10:00|29546.2|29539.2|29551.2|29544.2|29558.7|29551.7|29546.2|29539.2|178
1637802900000|2021-11-25 01:15:00|29556.2|29549.2|29566.2|29559.2|29576.2|29569.2|29551.2|29544.2|416
1637803200000|2021-11-25 01:20:00|29571.2|29564.2|29551.2|29544.2|29571.2|29564.2|29551.2|29544.2|279
1637803500000|2021-11-25 01:25:00|29553.7|29546.7|29531.2|29524.2|29556.2|29549.2|29526.2|29519.2|269
1637803800000|2021-11-25 01:30:00|29528.7|29521.7|29506.2|29499.2|29531.2|29524.2|29498.7|29491.7|588
1637804100000|2021-11-25 01:35:00|29501.2|29494.2|29496.2|29489.2|29503.7|29496.7|29486.2|29479.2|343
1637804400000|2021-11-25 01:40:00|29498.7|29491.7|29491.2|29484.2|29516.2|29509.2|29481.2|29474.2|353
1637804700000|2021-11-25 01:45:00|29486.2|29479.2|29501.2|29494.2|29506.2|29499.2|29486.2|29479.2|224
1637805000000|2021-11-25 01:50:00|29498.7|29491.7|29521.2|29514.2|29526.2|29519.2|29491.2|29484.2|206
1637805300000|2021-11-25 01:55:00|29526.2|29519.2|29538.7|29531.7|29541.2|29534.2|29521.2|29514.2|153
1637805600000|2021-11-25 02:00:00|29536.2|29529.2|29536.2|29529.2|29571.2|29564.2|29536.2|29529.2|488
1637805900000|2021-11-25 02:05:00|29538.7|29531.7|29526.2|29519.2|29541.2|29534.2|29516.2|29509.2|264
1637806200000|2021-11-25 02:10:00|29523.7|29516.7|29516.2|29509.2|29536.2|29529.2|29513.7|29506.7|109
1637806500000|2021-11-25 02:15:00|29518.7|29511.7|29516.2|29509.2|29531.2|29524.2|29516.2|29509.2|144
1637806800000|2021-11-25 02:20:00|29518.7|29511.7|29501.2|29494.2|29523.7|29516.7|29501.2|29494.2|182
1637807100000|2021-11-25 02:25:00|29503.7|29496.7|29506.2|29499.2|29506.2|29499.2|29496.2|29489.2|118
1637807400000|2021-11-25 02:30:00|29501.2|29494.2|29508.7|29501.7|29516.2|29509.2|29496.2|29489.2|234
1637807700000|2021-11-25 02:35:00|29506.2|29499.2|29506.2|29499.2|29516.2|29509.2|29501.2|29494.2|60
1637808000000|2021-11-25 02:40:00|29508.7|29501.7|29501.2|29494.2|29516.2|29509.2|29501.2|29494.2|79
1637808300000|2021-11-25 02:45:00|29496.2|29489.2|29511.2|29504.2|29516.2|29509.2|29496.2|29489.2|64
1637808600000|2021-11-25 02:50:00|29506.2|29499.2|29506.2|29499.2|29516.2|29509.2|29501.2|29494.2|116
1637808900000|2021-11-25 02:55:00|29508.7|29501.7|29516.2|29509.2|29516.2|29509.2|29506.2|29499.2|75
1637809200000|2021-11-25 03:00:00|29518.7|29511.7|29521.2|29514.2|29521.2|29514.2|29518.7|29511.7|35
1637809500000|2021-11-25 03:05:00|29523.7|29516.7|29536.2|29529.2|29541.2|29534.2|29523.7|29516.7|128
1637809800000|2021-11-25 03:10:00|29538.7|29531.7|29546.2|29539.2|29546.2|29539.2|29536.2|29529.2|254
1637810100000|2021-11-25 03:15:00|29541.2|29534.2|29541.2|29534.2|29546.2|29539.2|29536.2|29529.2|103
1637810400000|2021-11-25 03:20:00|29551.2|29544.2|29546.2|29539.2|29556.2|29549.2|29543.7|29536.7|208
1637810700000|2021-11-25 03:25:00|29548.7|29541.7|29546.2|29539.2|29551.2|29544.2|29541.2|29534.2|100
1637811000000|2021-11-25 03:30:00|29541.2|29534.2|29541.2|29534.2|29561.2|29554.2|29541.2|29534.2|162
1637811300000|2021-11-25 03:35:00|29546.2|29539.2|29536.2|29529.2|29546.2|29539.2|29531.2|29524.2|80
1637811600000|2021-11-25 03:40:00|29541.2|29534.2|29546.2|29539.2|29546.2|29539.2|29536.2|29529.2|160
1637811900000|2021-11-25 03:45:00|29541.2|29534.2|29536.2|29529.2|29543.7|29536.7|29536.2|29529.2|91
1637812200000|2021-11-25 03:50:00|29538.7|29531.7|29546.2|29539.2|29546.2|29539.2|29538.7|29531.7|125
1637812500000|2021-11-25 03:55:00|29543.7|29536.7|29531.2|29524.2|29546.2|29539.2|29531.2|29524.2|120
1637812800000|2021-11-25 04:00:00|29536.2|29529.2|29541.2|29534.2|29541.2|29534.2|29536.2|29529.2|73
1637813100000|2021-11-25 04:05:00|29543.7|29536.7|29541.2|29534.2|29546.2|29539.2|29536.2|29529.2|100
1637813400000|2021-11-25 04:10:00|29546.2|29539.2|29536.2|29529.2|29548.7|29541.7|29536.2|29529.2|92
1637813700000|2021-11-25 04:15:00|29538.7|29531.7|29538.7|29531.7|29541.2|29534.2|29536.2|29529.2|68
1637814000000|2021-11-25 04:20:00|29536.2|29529.2|29536.2|29529.2|29541.2|29534.2|29536.2|29529.2|46
1637814300000|2021-11-25 04:25:00|29538.7|29531.7|29536.2|29529.2|29541.2|29534.2|29531.2|29524.2|130
1637814600000|2021-11-25 04:30:00|29531.2|29524.2|29526.2|29519.2|29536.2|29529.2|29526.2|29519.2|128
1637814900000|2021-11-25 04:35:00|29528.7|29521.7|29526.2|29519.2|29528.7|29521.7|29523.7|29516.7|87
1637815200000|2021-11-25 04:40:00|29531.2|29524.2|29531.2|29524.2|29531.2|29524.2|29526.2|29519.2|55
1637815500000|2021-11-25 04:45:00|29536.2|29529.2|29531.2|29524.2|29541.2|29534.2|29528.7|29521.7|82
1637815800000|2021-11-25 04:50:00|29533.7|29526.7|29536.2|29529.2|29536.2|29529.2|29533.7|29526.7|31
1637816100000|2021-11-25 04:55:00|29531.2|29524.2|29536.2|29529.2|29536.2|29529.2|29531.2|29524.2|28
1637816400000|2021-11-25 05:00:00|29531.2|29524.2|29526.2|29519.2|29536.2|29529.2|29526.2|29519.2|132
1637816700000|2021-11-25 05:05:00|29531.2|29524.2|29546.2|29539.2|29546.2|29539.2|29526.2|29519.2|133
1637817000000|2021-11-25 05:10:00|29543.7|29536.7|29556.2|29549.2|29561.2|29554.2|29543.7|29536.7|108
1637817300000|2021-11-25 05:15:00|29558.7|29551.7|29546.2|29539.2|29558.7|29551.7|29546.2|29539.2|133
1637817600000|2021-11-25 05:20:00|29551.2|29544.2|29556.2|29549.2|29556.2|29549.2|29551.2|29544.2|155
1637817900000|2021-11-25 05:25:00|29558.7|29551.7|29551.2|29544.2|29561.2|29554.2|29551.2|29544.2|160
1637818200000|2021-11-25 05:30:00|29553.7|29546.7|29541.2|29534.2|29553.7|29546.7|29536.2|29529.2|167
1637818500000|2021-11-25 05:35:00|29543.7|29536.7|29531.2|29524.2|29543.7|29536.7|29531.2|29524.2|355
1637818800000|2021-11-25 05:40:00|29536.2|29529.2|29526.2|29519.2|29536.2|29529.2|29526.2|29519.2|171
1637819100000|2021-11-25 05:45:00|29521.2|29514.2|29531.2|29524.2|29531.2|29524.2|29521.2|29514.2|116
1637819400000|2021-11-25 05:50:00|29536.2|29529.2|29536.2|29529.2|29541.2|29534.2|29531.2|29524.2|263
1637819700000|2021-11-25 05:55:00|29541.2|29534.2|29521.2|29514.2|29541.2|29534.2|29521.2|29514.2|743
1637820000000|2021-11-25 06:00:00|29516.2|29509.2|29536.2|29529.2|29541.2|29534.2|29511.2|29504.2|1604
1637820300000|2021-11-25 06:05:00|29538.7|29531.7|29546.2|29539.2|29551.2|29544.2|29536.2|29529.2|579
1637820600000|2021-11-25 06:10:00|29548.7|29541.7|29533.7|29526.7|29551.2|29544.2|29523.7|29516.7|338
1637820900000|2021-11-25 06:15:00|29531.2|29524.2|29521.2|29514.2|29531.2|29524.2|29516.2|29509.2|129
1637821200000|2021-11-25 06:20:00|29526.2|29519.2|29526.2|29519.2|29531.2|29524.2|29521.2|29514.2|85
1637821500000|2021-11-25 06:25:00|29528.7|29521.7|29536.2|29529.2|29536.2|29529.2|29526.2|29519.2|30
1637821800000|2021-11-25 06:30:00|29531.2|29524.2|29531.2|29524.2|29531.2|29524.2|29528.7|29521.7|38
1637822100000|2021-11-25 06:35:00|29536.2|29529.2|29531.2|29524.2|29536.2|29529.2|29526.2|29519.2|21
1637822400000|2021-11-25 06:40:00|29536.2|29529.2|29526.2|29519.2|29536.2|29529.2|29526.2|29519.2|15
1637822700000|2021-11-25 06:45:00|29531.2|29524.2|29531.2|29524.2|29531.2|29524.2|29526.2|29519.2|41
1637823000000|2021-11-25 06:50:00|||||||||3
1637823300000|2021-11-25 06:55:00|29526.2|29519.2|29536.2|29529.2|29536.2|29529.2|29526.2|29519.2|16
1637823600000|2021-11-25 07:00:00|29541.2|29534.2|29531.2|29524.2|29541.2|29534.2|29526.2|29519.2|25
1637823900000|2021-11-25 07:05:00|29528.7|29521.7|29531.2|29524.2|29536.2|29529.2|29526.2|29519.2|6
1637824200000|2021-11-25 07:10:00|29526.2|29519.2|29531.2|29524.2|29536.2|29529.2|29526.2|29519.2|15
1637824500000|2021-11-25 07:15:00|29536.2|29529.2|29526.2|29519.2|29536.2|29529.2|29526.2|29519.2|13
1637824800000|2021-11-25 07:20:00|29528.7|29521.7|29521.2|29514.2|29528.7|29521.7|29521.2|29514.2|31
1637825100000|2021-11-25 07:25:00|29516.2|29509.2|29521.2|29514.2|29521.2|29514.2|29516.2|29509.2|52
1637825400000|2021-11-25 07:30:00|29516.2|29509.2|29516.2|29509.2|29521.2|29514.2|29508.7|29501.7|107
1637825700000|2021-11-25 07:35:00|29518.7|29511.7|29521.2|29514.2|29521.2|29514.2|29511.2|29504.2|29
1637826000000|2021-11-25 07:40:00|29518.7|29511.7|29521.2|29514.2|29526.2|29519.2|29516.2|29509.2|26
1637826300000|2021-11-25 07:45:00|29523.7|29516.7|29521.2|29514.2|29523.7|29516.7|29521.2|29514.2|0
1637826600000|2021-11-25 07:50:00|29518.7|29511.7|29516.2|29509.2|29523.7|29516.7|29513.7|29506.7|14
1637826900000|2021-11-25 07:55:00|29513.7|29506.7|29511.2|29504.2|29516.2|29509.2|29506.2|29499.2|57
1637827200000|2021-11-25 08:00:00|29513.7|29506.7|29503.7|29496.7|29513.7|29506.7|29496.2|29489.2|166
1637827500000|2021-11-25 08:05:00|29506.2|29499.2|29513.7|29506.7|29513.7|29506.7|29501.2|29494.2|72
1637827800000|2021-11-25 08:10:00|29511.2|29504.2|29506.2|29499.2|29516.2|29509.2|29501.2|29494.2|154
1637828100000|2021-11-25 08:15:00|29508.7|29501.7|29503.7|29496.7|29508.7|29501.7|29493.7|29486.7|60
1637828400000|2021-11-25 08:20:00|29501.2|29494.2|29516.2|29509.2|29516.2|29509.2|29496.2|29489.2|181
1637828700000|2021-11-25 08:25:00|29513.7|29506.7|29501.2|29494.2|29516.2|29509.2|29496.2|29489.2|126
1637829000000|2021-11-25 08:30:00|29498.7|29491.7|29506.2|29499.2|29506.2|29499.2|29486.2|29479.2|46
1637829300000|2021-11-25 08:35:00|29501.2|29494.2|29508.7|29501.7|29511.2|29504.2|29501.2|29494.2|71
1637829600000|2021-11-25 08:40:00|29511.2|29504.2|29503.7|29496.7|29511.2|29504.2|29501.2|29494.2|51
1637829900000|2021-11-25 08:45:00|29506.2|29499.2|29506.2|29499.2|29506.2|29499.2|29501.2|29494.2|18
1637830200000|2021-11-25 08:50:00|29511.2|29504.2|29511.2|29504.2|29511.2|29504.2|29501.2|29494.2|91
1637830500000|2021-11-25 08:55:00|29516.2|29509.2|29513.7|29506.7|29516.2|29509.2|29511.2|29504.2|168
1637830800000|2021-11-25 09:00:00|29516.2|29509.2|29506.2|29499.2|29516.2|29509.2|29506.2|29499.2|48
1637831100000|2021-11-25 09:05:00|29508.7|29501.7|29503.7|29496.7|29511.2|29504.2|29501.2|29494.2|40
1637831400000|2021-11-25 09:10:00|29506.2|29499.2|29506.2|29499.2|29511.2|29504.2|29501.2|29494.2|31
1637831700000|2021-11-25 09:15:00|29503.7|29496.7|29496.2|29489.2|29506.2|29499.2|29496.2|29489.2|44
1637832000000|2021-11-25 09:20:00|29498.7|29491.7|29501.2|29494.2|29501.2|29494.2|29496.2|29489.2|13
1637832300000|2021-11-25 09:25:00|29506.2|29499.2|29503.7|29496.7|29506.2|29499.2|29498.7|29491.7|25
1637832600000|2021-11-25 09:30:00|29501.2|29494.2|29506.2|29499.2|29506.2|29499.2|29501.2|29494.2|31
1637832900000|2021-11-25 09:35:00|29503.7|29496.7|29506.2|29499.2|29506.2|29499.2|29501.2|29494.2|33
1637833200000|2021-11-25 09:40:00|29503.7|29496.7|29496.2|29489.2|29506.2|29499.2|29496.2|29489.2|35
1637833500000|2021-11-25 09:45:00|29498.7|29491.7|29506.2|29499.2|29506.2|29499.2|29496.2|29489.2|53
1637833800000|2021-11-25 09:50:00|29503.7|29496.7|29498.7|29491.7|29511.2|29504.2|29496.2|29489.2|61
1637834100000|2021-11-25 09:55:00|29496.2|29489.2|29491.2|29484.2|29496.2|29489.2|29486.2|29479.2|129
1637834400000|2021-11-25 10:00:00|29486.2|29479.2|29476.2|29469.2|29486.2|29479.2|29476.2|29469.2|59
1637834700000|2021-11-25 10:05:00|29478.7|29471.7|29478.7|29471.7|29486.2|29479.2|29476.2|29469.2|48
1637835000000|2021-11-25 10:10:00|29476.2|29469.2|29481.2|29474.2|29483.7|29476.7|29476.2|29469.2|35
1637835300000|2021-11-25 10:15:00|29483.7|29476.7|29481.2|29474.2|29491.2|29484.2|29476.2|29469.2|34
1637835600000|2021-11-25 10:20:00|29478.7|29471.7|29481.2|29474.2|29486.2|29479.2|29476.2|29469.2|30
1637835900000|2021-11-25 10:25:00|29478.7|29471.7|29476.2|29469.2|29481.2|29474.2|29471.2|29464.2|63
1637836200000|2021-11-25 10:30:00|29473.7|29466.7|29476.2|29469.2|29481.2|29474.2|29471.2|29464.2|74
1637836500000|2021-11-25 10:35:00|29478.7|29471.7|29476.2|29469.2|29481.2|29474.2|29473.7|29466.7|19
1637836800000|2021-11-25 10:40:00|29473.7|29466.7|29476.2|29469.2|29481.2|29474.2|29466.2|29459.2|71
1637837100000|2021-11-25 10:45:00|29481.2|29474.2|29476.2|29469.2|29481.2|29474.2|29471.2|29464.2|15
1637837400000|2021-11-25 10:50:00|29478.7|29471.7|29476.2|29469.2|29481.2|29474.2|29471.2|29464.2|25
1637837700000|2021-11-25 10:55:00|29473.7|29466.7|29481.2|29474.2|29481.2|29474.2|29471.2|29464.2|25
1637838000000|2021-11-25 11:00:00|29478.7|29471.7|29486.2|29479.2|29491.2|29484.2|29476.2|29469.2|50
1637838300000|2021-11-25 11:05:00|29483.7|29476.7|29481.2|29474.2|29486.2|29479.2|29481.2|29474.2|25
1637838600000|2021-11-25 11:10:00|29478.7|29471.7|29471.2|29464.2|29481.2|29474.2|29471.2|29464.2|69
1637838900000|2021-11-25 11:15:00|29473.7|29466.7|29476.2|29469.2|29481.2|29474.2|29471.2|29464.2|13
1637839200000|2021-11-25 11:20:00|29473.7|29466.7|29471.2|29464.2|29476.2|29469.2|29466.2|29459.2|29
1637839500000|2021-11-25 11:25:00|29468.7|29461.7|29476.2|29469.2|29476.2|29469.2|29466.2|29459.2|55
1637839800000|2021-11-25 11:30:00|29473.7|29466.7|29471.2|29464.2|29476.2|29469.2|29471.2|29464.2|29
1637840100000|2021-11-25 11:35:00|29468.7|29461.7|29476.2|29469.2|29476.2|29469.2|29466.2|29459.2|66
1637840400000|2021-11-25 11:40:00|29473.7|29466.7|29476.2|29469.2|29481.2|29474.2|29471.2|29464.2|24
1637840700000|2021-11-25 11:45:00|29473.7|29466.7|29476.2|29469.2|29478.7|29471.7|29471.2|29464.2|19
1637841000000|2021-11-25 11:50:00|29481.2|29474.2|29481.2|29474.2|29481.2|29474.2|29476.2|29469.2|31
1637841300000|2021-11-25 11:55:00|29478.7|29471.7|29486.2|29479.2|29486.2|29479.2|29476.2|29469.2|34
1637841600000|2021-11-25 12:00:00|29483.7|29476.7|29476.2|29469.2|29486.2|29479.2|29476.2|29469.2|30
1637841900000|2021-11-25 12:05:00|29481.2|29474.2|29478.7|29471.7|29481.2|29474.2|29476.2|29469.2|29
1637842200000|2021-11-25 12:10:00|29476.2|29469.2|29481.2|29474.2|29486.2|29479.2|29476.2|29469.2|29
1637842500000|2021-11-25 12:15:00|29483.7|29476.7|29481.2|29474.2|29483.7|29476.7|29476.2|29469.2|34
1637842800000|2021-11-25 12:20:00|29478.7|29471.7|29471.2|29464.2|29478.7|29471.7|29471.2|29464.2|24
1637843100000|2021-11-25 12:25:00|29473.7|29466.7|29476.2|29469.2|29476.2|29469.2|29471.2|29464.2|33
1637843400000|2021-11-25 12:30:00|29481.2|29474.2|29486.2|29479.2|29486.2|29479.2|29476.2|29469.2|47
1637843700000|2021-11-25 12:35:00|29483.7|29476.7|29486.2|29479.2|29486.2|29479.2|29476.2|29469.2|64
1637844000000|2021-11-25 12:40:00|29483.7|29476.7|29486.2|29479.2|29486.2|29479.2|29481.2|29474.2|26
1637844300000|2021-11-25 12:45:00|29481.2|29474.2|29476.2|29469.2|29486.2|29479.2|29476.2|29469.2|30
1637844600000|2021-11-25 12:50:00|29478.7|29471.7|29481.2|29474.2|29481.2|29474.2|29476.2|29469.2|33
1637844900000|2021-11-25 12:55:00|29478.7|29471.7|29476.2|29469.2|29481.2|29474.2|29476.2|29469.2|14
1637845200000|2021-11-25 13:00:00|29471.2|29464.2|29476.2|29469.2|29481.2|29474.2|29471.2|29464.2|64
1637845500000|2021-11-25 13:05:00|29481.2|29474.2|29471.2|29464.2|29481.2|29474.2|29471.2|29464.2|30
1637845800000|2021-11-25 13:10:00|29468.7|29461.7|29476.2|29469.2|29476.2|29469.2|29468.7|29461.7|36
1637846100000|2021-11-25 13:15:00|29481.2|29474.2|29471.2|29464.2|29481.2|29474.2|29471.2|29464.2|36
1637846400000|2021-11-25 13:20:00|29473.7|29466.7|29471.2|29464.2|29476.2|29469.2|29471.2|29464.2|26
1637846700000|2021-11-25 13:25:00|29476.2|29469.2|29473.7|29466.7|29476.2|29469.2|29471.2|29464.2|12
1637847000000|2021-11-25 13:30:00|29471.2|29464.2|29471.2|29464.2|29476.2|29469.2|29468.7|29461.7|8
1637847300000|2021-11-25 13:35:00|29468.7|29461.7|29466.2|29459.2|29471.2|29464.2|29466.2|29459.2|12
1637847900000|2021-11-25 13:45:00|29463.7|29456.7|29456.2|29449.2|29466.2|29459.2|29456.2|29449.2|90
1637848200000|2021-11-25 13:50:00|29453.7|29446.7|29461.2|29454.2|29461.2|29454.2|29451.2|29444.2|66
1637848500000|2021-11-25 13:55:00|29456.2|29449.2|29466.2|29459.2|29466.2|29459.2|29456.2|29449.2|28
1637848800000|2021-11-25 14:00:00|29463.7|29456.7|29466.2|29459.2|29466.2|29459.2|29461.2|29454.2|60
1637849100000|2021-11-25 14:05:00|29463.7|29456.7|29466.2|29459.2|29471.2|29464.2|29461.2|29454.2|81
1637849400000|2021-11-25 14:10:00|29463.7|29456.7|29451.2|29444.2|29463.7|29456.7|29451.2|29444.2|38
1637849700000|2021-11-25 14:15:00|29453.7|29446.7|29461.2|29454.2|29461.2|29454.2|29451.2|29444.2|24
1637850000000|2021-11-25 14:20:00|29456.2|29449.2|29466.2|29459.2|29466.2|29459.2|29456.2|29449.2|27
1637850300000|2021-11-25 14:25:00|29468.7|29461.7|29471.2|29464.2|29471.2|29464.2|29463.7|29456.7|33
1637850600000|2021-11-25 14:30:00|29468.7|29461.7|29471.2|29464.2|29471.2|29464.2|29463.7|29456.7|47
1637850900000|2021-11-25 14:35:00|29476.2|29469.2|29481.2|29474.2|29483.7|29476.7|29471.2|29464.2|44
1637851200000|2021-11-25 14:40:00|29476.2|29469.2|29488.7|29481.7|29496.2|29489.2|29476.2|29469.2|67
1637851500000|2021-11-25 14:45:00|29491.2|29484.2|29491.2|29484.2|29496.2|29489.2|29488.7|29481.7|23
1637851800000|2021-11-25 14:50:00|29493.7|29486.7|29488.7|29481.7|29496.2|29489.2|29488.7|29481.7|53
1637852100000|2021-11-25 14:55:00|29491.2|29484.2|29491.2|29484.2|29491.2|29484.2|29486.2|29479.2|26
1637852400000|2021-11-25 15:00:00|29496.2|29489.2|29496.2|29489.2|29501.2|29494.2|29491.2|29484.2|121
1637852700000|2021-11-25 15:05:00|29501.2|29494.2|29496.2|29489.2|29501.2|29494.2|29496.2|29489.2|25
1637853000000|2021-11-25 15:10:00|29498.7|29491.7|29496.2|29489.2|29501.2|29494.2|29491.2|29484.2|23
1637853300000|2021-11-25 15:15:00|29491.2|29484.2|29496.2|29489.2|29501.2|29494.2|29491.2|29484.2|54
1637853600000|2021-11-25 15:20:00|29493.7|29486.7|29506.2|29499.2|29506.2|29499.2|29491.2|29484.2|24
1637853900000|2021-11-25 15:25:00|29511.2|29504.2|29511.2|29504.2|29511.2|29504.2|29506.2|29499.2|37
1637854200000|2021-11-25 15:30:00|29508.7|29501.7|29516.2|29509.2|29516.2|29509.2|29506.2|29499.2|54
1637854500000|2021-11-25 15:35:00|29513.7|29506.7|29521.2|29514.2|29521.2|29514.2|29511.2|29504.2|28
1637854800000|2021-11-25 15:40:00|29516.2|29509.2|29516.2|29509.2|29521.2|29514.2|29516.2|29509.2|69
1637855100000|2021-11-25 15:45:00|29513.7|29506.7|29506.2|29499.2|29516.2|29509.2|29501.2|29494.2|51
1637855400000|2021-11-25 15:50:00|29503.7|29496.7|29506.2|29499.2|29511.2|29504.2|29501.2|29494.2|51
1637855700000|2021-11-25 15:55:00|29508.7|29501.7|29506.2|29499.2|29511.2|29504.2|29503.7|29496.7|23
1637856000000|2021-11-25 16:00:00|29503.7|29496.7|29511.2|29504.2|29511.2|29504.2|29501.2|29494.2|104
1637856300000|2021-11-25 16:05:00|29506.2|29499.2|29511.2|29504.2|29511.2|29504.2|29506.2|29499.2|32
1637856600000|2021-11-25 16:10:00|29508.7|29501.7|29511.2|29504.2|29511.2|29504.2|29506.2|29499.2|109
1637856900000|2021-11-25 16:15:00|29516.2|29509.2|29511.2|29504.2|29516.2|29509.2|29511.2|29504.2|20
1637857200000|2021-11-25 16:20:00|29508.7|29501.7|29506.2|29499.2|29511.2|29504.2|29506.2|29499.2|36
1637857500000|2021-11-25 16:25:00|29503.7|29496.7|29501.2|29494.2|29506.2|29499.2|29501.2|29494.2|32
1637857800000|2021-11-25 16:30:00|29503.7|29496.7|29506.2|29499.2|29506.2|29499.2|29496.2|29489.2|51
1637858100000|2021-11-25 16:35:00|29503.7|29496.7|29508.7|29501.7|29511.2|29504.2|29501.2|29494.2|37
1637858400000|2021-11-25 16:40:00|29511.2|29504.2|29511.2|29504.2|29516.2|29509.2|29506.2|29499.2|47
1637858700000|2021-11-25 16:45:00|29508.7|29501.7|29511.2|29504.2|29511.2|29504.2|29506.2|29499.2|50
1637859000000|2021-11-25 16:50:00|29513.7|29506.7|29516.2|29509.2|29516.2|29509.2|29511.2|29504.2|33
1637859300000|2021-11-25 16:55:00|29513.7|29506.7|29516.2|29509.2|29516.2|29509.2|29513.7|29506.7|5
1637859600000|2021-11-25 17:00:00|29513.7|29506.7|29511.2|29504.2|29516.2|29509.2|29508.7|29501.7|80
1637859900000|2021-11-25 17:05:00|29516.2|29509.2|29511.2|29504.2|29516.2|29509.2|29511.2|29504.2|11
1637860200000|2021-11-25 17:10:00|29506.2|29499.2|29516.2|29509.2|29516.2|29509.2|29506.2|29499.2|27
1637860500000|2021-11-25 17:15:00|29513.7|29506.7|29513.7|29506.7|29516.2|29509.2|29511.2|29504.2|19
1637860800000|2021-11-25 17:20:00|29516.2|29509.2|29511.2|29504.2|29516.2|29509.2|29511.2|29504.2|10
1637861100000|2021-11-25 17:25:00|29506.2|29499.2|29513.7|29506.7|29516.2|29509.2|29506.2|29499.2|40
1637861400000|2021-11-25 17:30:00|29516.2|29509.2|29506.2|29499.2|29516.2|29509.2|29506.2|29499.2|7
1637861700000|2021-11-25 17:35:00|29503.7|29496.7|29506.2|29499.2|29506.2|29499.2|29501.2|29494.2|4
1637862000000|2021-11-25 17:40:00|29503.7|29496.7|29501.2|29494.2|29506.2|29499.2|29501.2|29494.2|1
1637862300000|2021-11-25 17:45:00|29503.7|29496.7|29503.7|29496.7|29506.2|29499.2|29501.2|29494.2|8
1637862600000|2021-11-25 17:50:00|29506.2|29499.2|29503.7|29496.7|29511.2|29504.2|29501.2|29494.2|27
1637862900000|2021-11-25 17:55:00|29501.2|29494.2|29498.7|29491.7|29506.2|29499.2|29491.2|29484.2|47
1637863200000|2021-11-25 18:00:00|29496.2|29489.2|29536.2|29529.2|29536.2|29529.2|29496.2|29489.2|0
1637863500000|2021-11-25 18:05:00|29533.7|29526.7|29533.7|29526.7|29533.7|29526.7|29533.7|29526.7|0
1637864100000|2021-11-25 18:15:00|29503.7|29496.7|29496.2|29489.2|29533.7|29526.7|29496.2|29489.2|0
1637869200000|2021-11-25 19:40:00|29558.7|29551.7|29558.7|29551.7|29558.7|29551.7|29558.7|29551.7|0
1637871000000|2021-11-25 20:10:00|29496.2|29489.2|29496.2|29489.2|29496.2|29489.2|29496.2|29489.2|0
1637873100000|2021-11-25 20:45:00|29526.2|29519.2|29526.2|29519.2|29526.2|29519.2|29526.2|29519.2|0
1637873400000|2021-11-25 20:50:00|29496.2|29489.2|29496.2|29489.2|29496.2|29489.2|29496.2|29489.2|0
1637874900000|2021-11-25 21:15:00|29500.2|29485.2|29500.2|29485.2|29500.2|29485.2|29500.2|29485.2|0
1637877300000|2021-11-25 21:55:00|29507.7|29477.7|29507|29477|29507.7|29477.7|29507|29477|0
1637877600000|2021-11-25 22:00:00|29507.1|29477.1|29507.7|29477.7|29507.7|29477.7|29507.1|29477.1|0
1637877900000|2021-11-25 22:05:00|29506.5|29476.5|29506|29476|29506.5|29476.5|29506|29476|0
1637878800000|2021-11-25 22:20:00|29506.7|29476.7|29506.7|29476.7|29506.7|29476.7|29506.7|29476.7|0
1637879400000|2021-11-25 22:30:00|29506.6|29476.6|29506.6|29476.6|29506.6|29476.6|29506.6|29476.6|0
1637880000000|2021-11-25 22:40:00|29506.7|29476.7|29507|29477|29507|29477|29506.7|29476.7|0
1637880600000|2021-11-25 22:50:00|29507.1|29477.1|29507.1|29477.1|29507.1|29477.1|29507.1|29477.1|0
1637881200000|2021-11-25 23:00:00|29503.8|29473.8|29495.2|29480.2|29504.9|29480.2|29481|29451|2
1637881500000|2021-11-25 23:05:00|29492.7|29477.7|29470.2|29455.2|29492.7|29477.7|29470.2|29455.2|4
1637881800000|2021-11-25 23:10:00|29472.7|29457.7|29462.7|29447.7|29477.7|29462.7|29462.7|29447.7|7
1637882100000|2021-11-25 23:15:00|29465.2|29450.2|29462.7|29447.7|29470.2|29455.2|29460.2|29445.2|30
1637882400000|2021-11-25 23:20:00|29460.2|29445.2|29455.2|29440.2|29462.7|29447.7|29450.2|29435.2|16
1637882700000|2021-11-25 23:25:00|29452.7|29437.7|29445.2|29430.2|29452.7|29437.7|29437.7|29422.7|40
1637883000000|2021-11-25 23:30:00|29447.7|29432.7|29388.7|29381.7|29447.7|29432.7|29368.7|29361.7|410
1637883300000|2021-11-25 23:35:00|29391.2|29384.2|29396.2|29389.2|29406.2|29399.2|29388.7|29381.7|215
1637883600000|2021-11-25 23:40:00|29393.7|29386.7|29418.7|29411.7|29421.2|29414.2|29386.2|29379.2|199
1637883900000|2021-11-25 23:45:00|29421.2|29414.2|29401.2|29394.2|29441.2|29434.2|29388.7|29381.7|396
1637884200000|2021-11-25 23:50:00|29396.2|29389.2|29361.2|29354.2|29401.2|29394.2|29358.7|29351.7|275
1637884500000|2021-11-25 23:55:00|29358.7|29351.7|29338.7|29331.7|29361.2|29354.2|29326.2|29319.2|412
1637884800000|2021-11-26 00:00:00|29333.7|29326.7|29241.2|29234.2|29341.2|29334.2|29228.7|29221.7|2272
1637885100000|2021-11-26 00:05:00|29238.7|29231.7|29131.2|29124.2|29241.2|29234.2|29111.2|29104.2|2586
1637885400000|2021-11-26 00:10:00|29136.2|29129.2|29101.2|29094.2|29148.7|29141.7|29073.7|29066.7|1541
1637885700000|2021-11-26 00:15:00|29106.2|29099.2|29088.7|29081.7|29156.2|29149.2|29083.7|29076.7|1192
1637886000000|2021-11-26 00:20:00|29091.2|29084.2|29056.2|29049.2|29091.2|29084.2|29043.7|29036.7|1142
1637886300000|2021-11-26 00:25:00|29061.2|29054.2|29061.2|29054.2|29068.7|29061.7|29001.2|28994.2|1408
1637886600000|2021-11-26 00:30:00|29058.7|29051.7|29011.2|29004.2|29076.2|29069.2|28991.2|28984.2|968
1637886900000|2021-11-26 00:35:00|29006.2|28999.2|29001.2|28994.2|29031.2|29024.2|28983.7|28976.7|694
1637887200000|2021-11-26 00:40:00|28998.7|28991.7|28988.7|28981.7|29001.2|28994.2|28956.2|28949.2|804
1637887500000|2021-11-26 00:45:00|28986.2|28979.2|28986.2|28979.2|29001.2|28994.2|28966.2|28959.2|541
1637887800000|2021-11-26 00:50:00|28983.7|28976.7|28941.2|28934.2|28986.2|28979.2|28926.2|28919.2|733
1637888100000|2021-11-26 00:55:00|28938.7|28931.7|28951.2|28944.2|28986.2|28979.2|28916.2|28909.2|939
1637888400000|2021-11-26 01:00:00|28956.2|28949.2|28911.2|28904.2|28966.2|28959.2|28911.2|28904.2|663
1637888700000|2021-11-26 01:05:00|28908.7|28901.7|28911.2|28904.2|28948.7|28941.7|28896.2|28889.2|791
1637889000000|2021-11-26 01:10:00|28908.7|28901.7|28861.2|28854.2|28908.7|28901.7|28861.2|28854.2|645
1637889300000|2021-11-26 01:15:00|28858.7|28851.7|28836.2|28829.2|28876.2|28869.2|28826.2|28819.2|718
1637889600000|2021-11-26 01:20:00|28838.7|28831.7|28906.2|28899.2|28916.2|28909.2|28836.2|28829.2|986
1637889900000|2021-11-26 01:25:00|28903.7|28896.7|28991.2|28984.2|28991.2|28984.2|28896.2|28889.2|1009
1637890200000|2021-11-26 01:30:00|28988.7|28981.7|28916.2|28909.2|28988.7|28981.7|28906.2|28899.2|1126
1637890500000|2021-11-26 01:35:00|28913.7|28906.7|28836.2|28829.2|28916.2|28909.2|28831.2|28824.2|1300
1637890800000|2021-11-26 01:40:00|28833.7|28826.7|28811.2|28804.2|28846.2|28839.2|28781.2|28774.2|1527
1637891100000|2021-11-26 01:45:00|28806.2|28799.2|28851.2|28844.2|28881.2|28874.2|28801.2|28794.2|906
1637891400000|2021-11-26 01:50:00|28846.2|28839.2|28871.2|28864.2|28876.2|28869.2|28816.2|28809.2|838
1637891700000|2021-11-26 01:55:00|28878.7|28871.7|28856.2|28849.2|28891.2|28884.2|28851.2|28844.2|596
1637892000000|2021-11-26 02:00:00|28861.2|28854.2|28826.2|28819.2|28866.2|28859.2|28826.2|28819.2|565
1637892300000|2021-11-26 02:05:00|28821.2|28814.2|28851.2|28844.2|28851.2|28844.2|28806.2|28799.2|410
1637892600000|2021-11-26 02:10:00|28841.2|28834.2|28806.2|28799.2|28841.2|28834.2|28781.2|28774.2|410
1637892900000|2021-11-26 02:15:00|28801.2|28794.2|28806.2|28799.2|28806.2|28799.2|28758.7|28751.7|716
1637893200000|2021-11-26 02:20:00|28811.2|28804.2|28766.2|28759.2|28811.2|28804.2|28761.2|28754.2|399
1637893500000|2021-11-26 02:25:00|28763.7|28756.7|28788.7|28781.7|28791.2|28784.2|28748.7|28741.7|788
1637893800000|2021-11-26 02:30:00|28791.2|28784.2|28781.2|28774.2|28803.7|28796.7|28771.2|28764.2|727
1637894100000|2021-11-26 02:35:00|28778.7|28771.7|28768.7|28761.7|28806.2|28799.2|28761.2|28754.2|426
1637894400000|2021-11-26 02:40:00|28766.2|28759.2|28791.2|28784.2|28806.2|28799.2|28766.2|28759.2|184
1637894700000|2021-11-26 02:45:00|28793.7|28786.7|28781.2|28774.2|28801.2|28794.2|28781.2|28774.2|143
1637895000000|2021-11-26 02:50:00|28786.2|28779.2|28728.7|28721.7|28786.2|28779.2|28723.7|28716.7|715
1637895300000|2021-11-26 02:55:00|28731.2|28724.2|28698.7|28691.7|28756.2|28749.2|28676.2|28669.2|833
1637895600000|2021-11-26 03:00:00|28701.2|28694.2|28681.2|28674.2|28701.2|28694.2|28671.2|28664.2|318
1637895900000|2021-11-26 03:05:00|28676.2|28669.2|28691.2|28684.2|28701.2|28694.2|28656.2|28649.2|328
1637896200000|2021-11-26 03:10:00|28693.7|28686.7|28723.7|28716.7|28728.7|28721.7|28686.2|28679.2|237
1637896500000|2021-11-26 03:15:00|28721.2|28714.2|28711.2|28704.2|28726.2|28719.2|28691.2|28684.2|284
1637896800000|2021-11-26 03:20:00|28708.7|28701.7|28666.2|28659.2|28708.7|28701.7|28656.2|28649.2|371
1637897100000|2021-11-26 03:25:00|28668.7|28661.7|28691.2|28684.2|28706.2|28699.2|28626.2|28619.2|578
1637897400000|2021-11-26 03:30:00|28686.2|28679.2|28701.2|28694.2|28716.2|28709.2|28686.2|28679.2|505
1637897700000|2021-11-26 03:35:00|28698.7|28691.7|28636.2|28629.2|28706.2|28699.2|28636.2|28629.2|510
1637898000000|2021-11-26 03:40:00|28641.2|28634.2|28646.2|28639.2|28661.2|28654.2|28616.2|28609.2|441
1637898300000|2021-11-26 03:45:00|28643.7|28636.7|28651.2|28644.2|28661.2|28654.2|28621.2|28614.2|464
1637898600000|2021-11-26 03:50:00|28648.7|28641.7|28621.2|28614.2|28663.7|28656.7|28616.2|28609.2|479
1637898900000|2021-11-26 03:55:00|28623.7|28616.7|28641.2|28634.2|28661.2|28654.2|28601.2|28594.2|704
1637899200000|2021-11-26 04:00:00|28643.7|28636.7|28621.2|28614.2|28681.2|28674.2|28621.2|28614.2|525
1637899500000|2021-11-26 04:05:00|28626.2|28619.2|28621.2|28614.2|28631.2|28624.2|28606.2|28599.2|559
1637899800000|2021-11-26 04:10:00|28618.7|28611.7|28611.2|28604.2|28641.2|28634.2|28606.2|28599.2|593
1637900100000|2021-11-26 04:15:00|28608.7|28601.7|28616.2|28609.2|28633.7|28626.7|28601.2|28594.2|478
1637900400000|2021-11-26 04:20:00|28613.7|28606.7|28643.7|28636.7|28676.2|28669.2|28611.2|28604.2|444
1637900700000|2021-11-26 04:25:00|28646.2|28639.2|28686.2|28679.2|28701.2|28694.2|28646.2|28639.2|680
1637901000000|2021-11-26 04:30:00|28688.7|28681.7|28741.2|28734.2|28751.2|28744.2|28688.7|28681.7|974
1637901300000|2021-11-26 04:35:00|28743.7|28736.7|28726.2|28719.2|28766.2|28759.2|28706.2|28699.2|680
1637901600000|2021-11-26 04:40:00|28723.7|28716.7|28696.2|28689.2|28731.2|28724.2|28686.2|28679.2|405
1637901900000|2021-11-26 04:45:00|28693.7|28686.7|28658.7|28651.7|28701.2|28694.2|28656.2|28649.2|479
1637902200000|2021-11-26 04:50:00|28661.2|28654.2|28651.2|28644.2|28663.7|28656.7|28641.2|28634.2|440
1637902500000|2021-11-26 04:55:00|28653.7|28646.7|28683.7|28676.7|28703.7|28696.7|28641.2|28634.2|482
1637902800000|2021-11-26 05:00:00|28686.2|28679.2|28656.2|28649.2|28686.2|28679.2|28648.7|28641.7|457
1637903100000|2021-11-26 05:05:00|28658.7|28651.7|28671.2|28664.2|28671.2|28664.2|28648.7|28641.7|318
1637903400000|2021-11-26 05:10:00|28676.2|28669.2|28671.2|28664.2|28686.2|28679.2|28666.2|28659.2|207
1637903700000|2021-11-26 05:15:00|28668.7|28661.7|28648.7|28641.7|28668.7|28661.7|28646.2|28639.2|367
1637904000000|2021-11-26 05:20:00|28651.2|28644.2|28661.2|28654.2|28671.2|28664.2|28648.7|28641.7|390
1637904300000|2021-11-26 05:25:00|28663.7|28656.7|28643.7|28636.7|28671.2|28664.2|28641.2|28634.2|334
1637904600000|2021-11-26 05:30:00|28646.2|28639.2|28661.2|28654.2|28666.2|28659.2|28641.2|28634.2|447
1637904900000|2021-11-26 05:35:00|28663.7|28656.7|28666.2|28659.2|28693.7|28686.7|28661.2|28654.2|500
1637905200000|2021-11-26 05:40:00|28668.7|28661.7|28686.2|28679.2|28691.2|28684.2|28656.2|28649.2|470
1637905500000|2021-11-26 05:45:00|28683.7|28676.7|28696.2|28689.2|28736.2|28729.2|28681.2|28674.2|1119
1637905800000|2021-11-26 05:50:00|28693.7|28686.7|28718.7|28711.7|28766.2|28759.2|28691.2|28684.2|1473
1637906100000|2021-11-26 05:55:00|28721.2|28714.2|28746.2|28739.2|28773.7|28766.7|28716.2|28709.2|2575
1637906400000|2021-11-26 06:00:00|28751.2|28744.2|28701.2|28694.2|28761.2|28754.2|28691.2|28684.2|2561
1637906700000|2021-11-26 06:05:00|28696.2|28689.2|28721.2|28714.2|28731.2|28724.2|28696.2|28689.2|1186
1637907000000|2021-11-26 06:10:00|28726.2|28719.2|28786.2|28779.2|28786.2|28779.2|28721.2|28714.2|626
1637907300000|2021-11-26 06:15:00|28781.2|28774.2|28776.2|28769.2|28786.2|28779.2|28756.2|28749.2|486
1637907600000|2021-11-26 06:20:00|28778.7|28771.7|28781.2|28774.2|28796.2|28789.2|28776.2|28769.2|408
1637907900000|2021-11-26 06:25:00|28778.7|28771.7|28751.2|28744.2|28793.7|28786.7|28746.2|28739.2|733
1637908200000|2021-11-26 06:30:00|28741.2|28734.2|28748.7|28741.7|28748.7|28741.7|28703.7|28696.7|277
1637908500000|2021-11-26 06:35:00|28746.2|28739.2|28703.7|28696.7|28746.2|28739.2|28698.7|28691.7|62
1637908800000|2021-11-26 06:40:00|28701.2|28694.2|28733.7|28726.7|28743.7|28736.7|28688.7|28681.7|55
1637909100000|2021-11-26 06:45:00|28736.2|28729.2|28726.2|28719.2|28758.7|28751.7|28713.7|28706.7|105
1637909400000|2021-11-26 06:50:00|28728.7|28721.7|28738.7|28731.7|28743.7|28736.7|28726.2|28719.2|54
1637909700000|2021-11-26 06:55:00|28741.2|28734.2|28723.7|28716.7|28751.2|28744.2|28723.7|28716.7|37
1637910000000|2021-11-26 07:00:00|28718.7|28711.7|28658.7|28651.7|28721.2|28714.2|28656.2|28649.2|182
1637910300000|2021-11-26 07:05:00|28661.2|28654.2|28573.7|28566.7|28663.7|28656.7|28531.2|28524.2|466
1637910600000|2021-11-26 07:10:00|28571.2|28564.2|28618.7|28611.7|28631.2|28624.2|28553.7|28546.7|143
1637910900000|2021-11-26 07:15:00|28613.7|28606.7|28611.2|28604.2|28648.7|28641.7|28598.7|28591.7|131
1637911200000|2021-11-26 07:20:00|28608.7|28601.7|28608.7|28601.7|28638.7|28631.7|28608.7|28601.7|75
1637911500000|2021-11-26 07:25:00|28611.2|28604.2|28553.7|28546.7|28613.7|28606.7|28543.7|28536.7|384
1637911800000|2021-11-26 07:30:00|28556.2|28549.2|28668.7|28661.7|28671.2|28664.2|28536.2|28529.2|1268
1637912100000|2021-11-26 07:35:00|28666.2|28659.2|28611.2|28604.2|28683.7|28676.7|28596.2|28589.2|391
1637912400000|2021-11-26 07:40:00|28608.7|28601.7|28583.7|28576.7|28618.7|28611.7|28571.2|28564.2|298
1637912700000|2021-11-26 07:45:00|28586.2|28579.2|28566.2|28559.2|28591.2|28584.2|28518.7|28511.7|542
1637913000000|2021-11-26 07:50:00|28563.7|28556.7|28551.2|28544.2|28578.7|28571.7|28536.2|28529.2|592
1637913300000|2021-11-26 07:55:00|28548.7|28541.7|28561.2|28554.2|28601.2|28594.2|28548.7|28541.7|868
1637913600000|2021-11-26 08:00:00|28563.7|28556.7|28516.2|28509.2|28591.2|28584.2|28516.2|28509.2|1364
1637913900000|2021-11-26 08:05:00|28511.2|28504.2|28516.2|28509.2|28543.7|28536.7|28491.2|28484.2|1397
1637914200000|2021-11-26 08:10:00|28518.7|28511.7|28556.2|28549.2|28566.2|28559.2|28506.2|28499.2|859
1637914500000|2021-11-26 08:15:00|28553.7|28546.7|28486.2|28479.2|28556.2|28549.2|28466.2|28459.2|1246
1637914800000|2021-11-26 08:20:00|28481.2|28474.2|28496.2|28489.2|28528.7|28521.7|28431.2|28424.2|1094
1637915100000|2021-11-26 08:25:00|28491.2|28484.2|28493.7|28486.7|28516.2|28509.2|28456.2|28449.2|587
1637915400000|2021-11-26 08:30:00|28491.2|28484.2|28466.2|28459.2|28541.2|28534.2|28463.7|28456.7|617
1637915700000|2021-11-26 08:35:00|28468.7|28461.7|28513.7|28506.7|28528.7|28521.7|28451.2|28444.2|337
1637916000000|2021-11-26 08:40:00|28511.2|28504.2|28566.2|28559.2|28571.2|28564.2|28506.2|28499.2|461
1637916300000|2021-11-26 08:45:00|28568.7|28561.7|28541.2|28534.2|28578.7|28571.7|28536.2|28529.2|313
1637916600000|2021-11-26 08:50:00|28546.2|28539.2|28576.2|28569.2|28586.2|28579.2|28526.2|28519.2|263
1637916900000|2021-11-26 08:55:00|28573.7|28566.7|28611.2|28604.2|28626.2|28619.2|28571.2|28564.2|429
1637917200000|2021-11-26 09:00:00|28613.7|28606.7|28561.2|28554.2|28616.2|28609.2|28546.2|28539.2|326
1637917500000|2021-11-26 09:05:00|28563.7|28556.7|28541.2|28534.2|28586.2|28579.2|28511.2|28504.2|552
1637917800000|2021-11-26 09:10:00|28543.7|28536.7|28586.2|28579.2|28591.2|28584.2|28536.2|28529.2|217
1637918100000|2021-11-26 09:15:00|28578.7|28571.7|28531.2|28524.2|28578.7|28571.7|28516.2|28509.2|474
1637918400000|2021-11-26 09:20:00|28536.2|28529.2|28546.2|28539.2|28581.2|28574.2|28533.7|28526.7|193
1637918700000|2021-11-26 09:25:00|28541.2|28534.2|28536.2|28529.2|28571.2|28564.2|28516.2|28509.2|268
1637919000000|2021-11-26 09:30:00|28531.2|28524.2|28538.7|28531.7|28566.2|28559.2|28526.2|28519.2|281
1637919300000|2021-11-26 09:35:00|28536.2|28529.2|28561.2|28554.2|28561.2|28554.2|28498.7|28491.7|308
1637919600000|2021-11-26 09:40:00|28563.7|28556.7|28556.2|28549.2|28576.2|28569.2|28541.2|28534.2|222
1637919900000|2021-11-26 09:45:00|28558.7|28551.7|28571.2|28564.2|28591.2|28584.2|28548.7|28541.7|180
1637920200000|2021-11-26 09:50:00|28568.7|28561.7|28561.2|28554.2|28586.2|28579.2|28536.2|28529.2|227
1637920500000|2021-11-26 09:55:00|28563.7|28556.7|28536.2|28529.2|28576.2|28569.2|28531.2|28524.2|170
1637920800000|2021-11-26 10:00:00|28533.7|28526.7|28581.2|28574.2|28591.2|28584.2|28531.2|28524.2|291
1637921100000|2021-11-26 10:05:00|28576.2|28569.2|28601.2|28594.2|28601.2|28594.2|28566.2|28559.2|231
1637921400000|2021-11-26 10:10:00|28603.7|28596.7|28606.2|28599.2|28626.2|28619.2|28593.7|28586.7|262
1637921700000|2021-11-26 10:15:00|28611.2|28604.2|28581.2|28574.2|28618.7|28611.7|28578.7|28571.7|217
1637922000000|2021-11-26 10:20:00|28586.2|28579.2|28606.2|28599.2|28613.7|28606.7|28576.2|28569.2|315
1637922300000|2021-11-26 10:25:00|28608.7|28601.7|28626.2|28619.2|28638.7|28631.7|28596.2|28589.2|198
1637922600000|2021-11-26 10:30:00|28628.7|28621.7|28591.2|28584.2|28631.2|28624.2|28586.2|28579.2|315
1637922900000|2021-11-26 10:35:00|28588.7|28581.7|28593.7|28586.7|28601.2|28594.2|28586.2|28579.2|142
1637923200000|2021-11-26 10:40:00|28591.2|28584.2|28588.7|28581.7|28593.7|28586.7|28571.2|28564.2|145
1637923500000|2021-11-26 10:45:00|28586.2|28579.2|28556.2|28549.2|28586.2|28579.2|28548.7|28541.7|396
1637923800000|2021-11-26 10:50:00|28553.7|28546.7|28568.7|28561.7|28571.2|28564.2|28531.2|28524.2|275
1637924100000|2021-11-26 10:55:00|28571.2|28564.2|28576.2|28569.2|28591.2|28584.2|28561.2|28554.2|154
1637924400000|2021-11-26 11:00:00|28578.7|28571.7|28601.2|28594.2|28601.2|28594.2|28556.2|28549.2|295
1637924700000|2021-11-26 11:05:00|28598.7|28591.7|28631.2|28624.2|28641.2|28634.2|28591.2|28584.2|314
1637925000000|2021-11-26 11:10:00|28633.7|28626.7|28631.2|28624.2|28641.2|28634.2|28606.2|28599.2|214
1637925300000|2021-11-26 11:15:00|28633.7|28626.7|28618.7|28611.7|28643.7|28636.7|28616.2|28609.2|175
1637925600000|2021-11-26 11:20:00|28621.2|28614.2|28613.7|28606.7|28641.2|28634.2|28611.2|28604.2|190
1637925900000|2021-11-26 11:25:00|28616.2|28609.2|28606.2|28599.2|28628.7|28621.7|28606.2|28599.2|78
1637926200000|2021-11-26 11:30:00|28608.7|28601.7|28576.2|28569.2|28613.7|28606.7|28566.2|28559.2|188
1637926500000|2021-11-26 11:35:00|28578.7|28571.7|28576.2|28569.2|28583.7|28576.7|28558.7|28551.7|165
1637926800000|2021-11-26 11:40:00|28573.7|28566.7|28591.2|28584.2|28601.2|28594.2|28571.2|28564.2|175
1637927100000|2021-11-26 11:45:00|28588.7|28581.7|28551.2|28544.2|28588.7|28581.7|28548.7|28541.7|124
1637927400000|2021-11-26 11:50:00|28553.7|28546.7|28556.2|28549.2|28561.2|28554.2|28541.2|28534.2|115
1637927700000|2021-11-26 11:55:00|28558.7|28551.7|28546.2|28539.2|28558.7|28551.7|28536.2|28529.2|190
1637928000000|2021-11-26 12:00:00|28543.7|28536.7|28581.2|28574.2|28581.2|28574.2|28541.2|28534.2|125
1637928300000|2021-11-26 12:05:00|28578.7|28571.7|28586.2|28579.2|28596.2|28589.2|28566.2|28559.2|164
1637928600000|2021-11-26 12:10:00|28583.7|28576.7|28596.2|28589.2|28608.7|28601.7|28571.2|28564.2|114
1637928900000|2021-11-26 12:15:00|28601.2|28594.2|28601.2|28594.2|28616.2|28609.2|28593.7|28586.7|150
1637929200000|2021-11-26 12:20:00|28603.7|28596.7|28573.7|28566.7|28611.2|28604.2|28571.2|28564.2|160
1637929500000|2021-11-26 12:25:00|28571.2|28564.2|28566.2|28559.2|28581.2|28574.2|28556.2|28549.2|121
1637929800000|2021-11-26 12:30:00|28568.7|28561.7|28576.2|28569.2|28598.7|28591.7|28568.7|28561.7|75
1637930100000|2021-11-26 12:35:00|28573.7|28566.7|28576.2|28569.2|28586.2|28579.2|28558.7|28551.7|141
1637930400000|2021-11-26 12:40:00|28571.2|28564.2|28576.2|28569.2|28581.2|28574.2|28566.2|28559.2|80
1637930700000|2021-11-26 12:45:00|28573.7|28566.7|28586.2|28579.2|28606.2|28599.2|28571.2|28564.2|144
1637931000000|2021-11-26 12:50:00|28583.7|28576.7|28561.2|28554.2|28583.7|28576.7|28561.2|28554.2|137
1637931300000|2021-11-26 12:55:00|28563.7|28556.7|28551.2|28544.2|28566.2|28559.2|28541.2|28534.2|121
1637931600000|2021-11-26 13:00:00|28556.2|28549.2|28561.2|28554.2|28561.2|28554.2|28541.2|28534.2|221
1637931900000|2021-11-26 13:05:00|28566.2|28559.2|28571.2|28564.2|28586.2|28579.2|28551.2|28544.2|225
1637932200000|2021-11-26 13:10:00|28568.7|28561.7|28541.2|28534.2|28576.2|28569.2|28541.2|28534.2|122
1637932500000|2021-11-26 13:15:00|28543.7|28536.7|28533.7|28526.7|28546.2|28539.2|28523.7|28516.7|99
1637932800000|2021-11-26 13:20:00|28536.2|28529.2|28556.2|28549.2|28561.2|28554.2|28531.2|28524.2|98
1637933100000|2021-11-26 13:25:00|28558.7|28551.7|28536.2|28529.2|28561.2|28554.2|28531.2|28524.2|166
1637933400000|2021-11-26 13:30:00|28531.2|28524.2|28521.2|28514.2|28536.2|28529.2|28516.2|28509.2|107
1637933700000|2021-11-26 13:35:00|28526.2|28519.2|28526.2|28519.2|28538.7|28531.7|28516.2|28509.2|110
1637934000000|2021-11-26 13:40:00|28523.7|28516.7|28491.2|28484.2|28526.2|28519.2|28491.2|28484.2|154
1637934300000|2021-11-26 13:45:00|28486.2|28479.2|28486.2|28479.2|28508.7|28501.7|28481.2|28474.2|152
1637934600000|2021-11-26 13:50:00|28483.7|28476.7|28496.2|28489.2|28501.2|28494.2|28471.2|28464.2|143
1637934900000|2021-11-26 13:55:00|28498.7|28491.7|28503.7|28496.7|28511.2|28504.2|28496.2|28489.2|64
1637935200000|2021-11-26 14:00:00|28506.2|28499.2|28516.2|28509.2|28521.2|28514.2|28501.2|28494.2|84
1637935500000|2021-11-26 14:05:00|28513.7|28506.7|28526.2|28519.2|28531.2|28524.2|28508.7|28501.7|85
1637935800000|2021-11-26 14:10:00|28523.7|28516.7|28531.2|28524.2|28553.7|28546.7|28521.2|28514.2|239
1637936100000|2021-11-26 14:15:00|28528.7|28521.7|28516.2|28509.2|28541.2|28534.2|28516.2|28509.2|83
1637936400000|2021-11-26 14:20:00|28518.7|28511.7|28531.2|28524.2|28536.2|28529.2|28516.2|28509.2|83
1637936700000|2021-11-26 14:25:00|28528.7|28521.7|28541.2|28534.2|28546.2|28539.2|28516.2|28509.2|109
1637937000000|2021-11-26 14:30:00|28543.7|28536.7|28576.2|28569.2|28586.2|28579.2|28526.2|28519.2|739
1637937300000|2021-11-26 14:35:00|28573.7|28566.7|28548.7|28541.7|28601.2|28594.2|28533.7|28526.7|659
1637937600000|2021-11-26 14:40:00|28546.2|28539.2|28466.2|28459.2|28556.2|28549.2|28461.2|28454.2|657
1637937900000|2021-11-26 14:45:00|28461.2|28454.2|28416.2|28409.2|28461.2|28454.2|28401.2|28394.2|734
1637938200000|2021-11-26 14:50:00|28418.7|28411.7|28443.7|28436.7|28471.2|28464.2|28406.2|28399.2|318
1637938500000|2021-11-26 14:55:00|28441.2|28434.2|28446.2|28439.2|28471.2|28464.2|28411.2|28404.2|324
1637938800000|2021-11-26 15:00:00|28441.2|28434.2|28406.2|28399.2|28446.2|28439.2|28406.2|28399.2|385
1637939100000|2021-11-26 15:05:00|28408.7|28401.7|28403.7|28396.7|28431.2|28424.2|28401.2|28394.2|290
1637939400000|2021-11-26 15:10:00|28406.2|28399.2|28366.2|28359.2|28411.2|28404.2|28361.2|28354.2|590
1637939700000|2021-11-26 15:15:00|28368.7|28361.7|28376.2|28369.2|28381.2|28374.2|28341.2|28334.2|519
1637940000000|2021-11-26 15:20:00|28378.7|28371.7|28421.2|28414.2|28433.7|28426.7|28376.2|28369.2|484
1637940300000|2021-11-26 15:25:00|28426.2|28419.2|28421.2|28414.2|28436.2|28429.2|28401.2|28394.2|194
1637940600000|2021-11-26 15:30:00|28416.2|28409.2|28406.2|28399.2|28426.2|28419.2|28381.2|28374.2|331
1637940900000|2021-11-26 15:35:00|28408.7|28401.7|28398.7|28391.7|28431.2|28424.2|28396.2|28389.2|279
1637941200000|2021-11-26 15:40:00|28401.2|28394.2|28378.7|28371.7|28418.7|28411.7|28356.2|28349.2|379
1637941500000|2021-11-26 15:45:00|28376.2|28369.2|28381.2|28374.2|28386.2|28379.2|28351.2|28344.2|302
1637941800000|2021-11-26 15:50:00|28378.7|28371.7|28341.2|28334.2|28381.2|28374.2|28336.2|28329.2|505
1637942100000|2021-11-26 15:55:00|28343.7|28336.7|28361.2|28354.2|28371.2|28364.2|28336.2|28329.2|515
1637942400000|2021-11-26 16:00:00|28358.7|28351.7|28356.2|28349.2|28366.2|28359.2|28336.2|28329.2|401
1637942700000|2021-11-26 16:05:00|28358.7|28351.7|28363.7|28356.7|28388.7|28381.7|28353.7|28346.7|727
1637943000000|2021-11-26 16:10:00|28361.2|28354.2|28306.2|28299.2|28371.2|28364.2|28306.2|28299.2|1069
1637943300000|2021-11-26 16:15:00|28308.7|28301.7|28256.2|28249.2|28316.2|28309.2|28236.2|28229.2|1102
1637943600000|2021-11-26 16:20:00|28253.7|28246.7|28233.7|28226.7|28253.7|28246.7|28216.2|28209.2|372
1637943900000|2021-11-26 16:25:00|28236.2|28229.2|28236.2|28229.2|28261.2|28254.2|28226.2|28219.2|716
1637944200000|2021-11-26 16:30:00|28238.7|28231.7|28226.2|28219.2|28256.2|28249.2|28221.2|28214.2|984
1637944500000|2021-11-26 16:35:00|28231.2|28224.2|28256.2|28249.2|28271.2|28264.2|28218.7|28211.7|548
1637944800000|2021-11-26 16:40:00|28253.7|28246.7|28231.2|28224.2|28256.2|28249.2|28216.2|28209.2|694
1637945100000|2021-11-26 16:45:00|28233.7|28226.7|28186.2|28179.2|28236.2|28229.2|28186.2|28179.2|927
1637945400000|2021-11-26 16:50:00|28188.7|28181.7|28126.2|28119.2|28206.2|28199.2|28123.7|28116.7|1786
1637945700000|2021-11-26 16:55:00|28128.7|28121.7|28146.2|28139.2|28158.7|28151.7|28116.2|28109.2|345
1637946000000|2021-11-26 17:00:00|28151.2|28144.2|28186.2|28179.2|28191.2|28184.2|28148.7|28141.7|230
1637946300000|2021-11-26 17:05:00|28183.7|28176.7|28208.7|28201.7|28216.2|28209.2|28181.2|28174.2|232
1637946600000|2021-11-26 17:10:00|28206.2|28199.2|28198.7|28191.7|28231.2|28224.2|28191.2|28184.2|234
1637946900000|2021-11-26 17:15:00|28201.2|28194.2|28161.2|28154.2|28203.7|28196.7|28158.7|28151.7|186
1637947200000|2021-11-26 17:20:00|28166.2|28159.2|28203.7|28196.7|28208.7|28201.7|28158.7|28151.7|234
1637947500000|2021-11-26 17:25:00|28201.2|28194.2|28246.2|28239.2|28248.7|28241.7|28201.2|28194.2|127
1637947800000|2021-11-26 17:30:00|28243.7|28236.7|28241.2|28234.2|28253.7|28246.7|28223.7|28216.7|172
1637948100000|2021-11-26 17:35:00|28243.7|28236.7|28271.2|28264.2|28286.2|28279.2|28241.2|28234.2|248
1637948400000|2021-11-26 17:40:00|28273.7|28266.7|28256.2|28249.2|28276.2|28269.2|28238.7|28231.7|338
1637948700000|2021-11-26 17:45:00|28251.2|28244.2|28161.2|28154.2|28256.2|28249.2|28161.2|28154.2|307
1637949000000|2021-11-26 17:50:00|28156.2|28149.2|28111.2|28104.2|28156.2|28149.2|28111.2|28104.2|853
1637949300000|2021-11-26 17:55:00|28106.2|28099.2|28153.7|28146.7|28196.2|28189.2|28106.2|28099.2|876
1637949600000|2021-11-26 18:00:00|28158.7|28151.7|28153.7|28146.7|28178.7|28171.7|28138.7|28131.7|267
1637949900000|2021-11-26 18:05:00|28151.2|28144.2|28081.2|28074.2|28151.2|28144.2|28073.7|28066.7|208
1637950200000|2021-11-26 18:10:00|28086.2|28079.2|28031.2|28024.2|28106.2|28099.2|28023.7|28016.7|259
1637950500000|2021-11-26 18:15:00|28033.7|28026.7|28028.7|28021.7|28058.7|28051.7|28008.7|28001.7|196
1637950800000|2021-11-26 18:20:00|28031.2|28024.2|27973.7|27966.7|28033.7|28026.7|27916.2|27909.2|249
1637951100000|2021-11-26 18:25:00|27976.2|27969.2|27971.2|27964.2|28036.2|28029.2|27953.7|27946.7|267
1637951400000|2021-11-26 18:30:00|27973.7|27966.7|27968.7|27961.7|27986.2|27979.2|27958.7|27951.7|102
1637951700000|2021-11-26 18:35:00|27971.2|27964.2|27978.7|27971.7|27983.7|27976.7|27968.7|27961.7|13
1637952000000|2021-11-26 18:40:00|27976.2|27969.2|27978.7|27971.7|27978.7|27971.7|27958.7|27951.7|48
1637952300000|2021-11-26 18:45:00|27973.7|27966.7|28013.7|28006.7|28023.7|28016.7|27973.7|27966.7|107
1637952600000|2021-11-26 18:50:00|28011.2|28004.2|28058.7|28051.7|28063.7|28056.7|28008.7|28001.7|60
1637952900000|2021-11-26 18:55:00|28056.2|28049.2|28046.2|28039.2|28056.2|28049.2|28013.7|28006.7|65
1637953200000|2021-11-26 19:00:00|28041.2|28034.2|28038.7|28031.7|28048.7|28041.7|28013.7|28006.7|54
1637953500000|2021-11-26 19:05:00|28036.2|28029.2|28026.2|28019.2|28038.7|28031.7|28013.7|28006.7|28
1637953800000|2021-11-26 19:10:00|28028.7|28021.7|27998.7|27991.7|28028.7|28021.7|27993.7|27986.7|30
1637954100000|2021-11-26 19:15:00|28008.7|28001.7|27968.7|27961.7|28008.7|28001.7|27966.2|27959.2|87
1637954400000|2021-11-26 19:20:00|27958.7|27951.7|27526.2|27519.2|27958.7|27951.7|27523.7|27516.7|606
1637954700000|2021-11-26 19:25:00|27521.2|27514.2|27711.2|27704.2|27748.7|27741.7|27508.7|27501.7|994
1637955000000|2021-11-26 19:30:00|27713.7|27706.7|27666.2|27659.2|27741.2|27734.2|27608.7|27601.7|299
1637955300000|2021-11-26 19:35:00|27656.2|27649.2|27696.2|27689.2|27726.2|27719.2|27656.2|27649.2|56
1637955600000|2021-11-26 19:40:00|27701.2|27694.2|27713.7|27706.7|27726.2|27719.2|27688.7|27681.7|101
1637955900000|2021-11-26 19:45:00|27711.2|27704.2|27683.7|27676.7|27718.7|27711.7|27678.7|27671.7|216
1637956200000|2021-11-26 19:50:00|27678.7|27671.7|27628.7|27621.7|27683.7|27676.7|27623.7|27616.7|294
1637956500000|2021-11-26 19:55:00|27626.2|27619.2|27618.7|27611.7|27633.7|27626.7|27523.7|27516.7|346
1637956800000|2021-11-26 20:00:00|27616.2|27609.2|27541.2|27534.2|27618.7|27611.7|27531.2|27524.2|208
1637957100000|2021-11-26 20:05:00|27543.7|27536.7|27581.2|27574.2|27608.7|27601.7|27538.7|27531.7|313
1637957400000|2021-11-26 20:10:00|27583.7|27576.7|27668.7|27661.7|27668.7|27661.7|27578.7|27571.7|148
1637957700000|2021-11-26 20:15:00|27671.2|27664.2|27633.7|27626.7|27681.2|27674.2|27591.2|27584.2|145
1637958000000|2021-11-26 20:20:00|27636.2|27629.2|27693.7|27686.7|27693.7|27686.7|27626.2|27619.2|136
1637958300000|2021-11-26 20:25:00|27691.2|27684.2|27693.7|27686.7|27748.7|27741.7|27666.2|27659.2|146
1637958600000|2021-11-26 20:30:00|27696.2|27689.2|27806.2|27799.2|27841.2|27834.2|27693.7|27686.7|124
1637958900000|2021-11-26 20:35:00|27803.7|27796.7|27891.2|27884.2|27903.7|27896.7|27791.2|27784.2|171
1637959200000|2021-11-26 20:40:00|27903.7|27896.7|27906.2|27899.2|27933.7|27926.7|27858.7|27851.7|241
1637959500000|2021-11-26 20:45:00|27903.7|27896.7|27936.2|27929.2|27943.7|27936.7|27873.7|27866.7|81
1637959800000|2021-11-26 20:50:00|27933.7|27926.7|27923.7|27916.7|27941.2|27934.2|27906.2|27899.2|63
1637960100000|2021-11-26 20:55:00|27921.2|27914.2|27903.7|27896.7|27931.2|27924.2|27883.7|27876.7|41
1638140400000|2021-11-28 23:00:00|28127.7|28112.7|28265.2|28250.2|28295.2|28280.2|28127.7|28112.7|904
1638140700000|2021-11-28 23:05:00|28255.2|28240.2|28362.7|28347.7|28382.7|28367.7|28240.2|28225.2|454
1638141000000|2021-11-28 23:10:00|28365.2|28350.2|28337.7|28322.7|28372.7|28357.7|28322.7|28307.7|206
1638141300000|2021-11-28 23:15:00|28335.2|28320.2|28355.2|28340.2|28365.2|28350.2|28332.7|28317.7|66
1638141600000|2021-11-28 23:20:00|28357.7|28342.7|28410.2|28395.2|28410.2|28395.2|28357.7|28342.7|254
1638141900000|2021-11-28 23:25:00|28407.7|28392.7|28352.7|28337.7|28410.2|28395.2|28337.7|28322.7|181
1638142200000|2021-11-28 23:30:00|28350.2|28335.2|28401.2|28394.2|28471.2|28464.2|28350.2|28335.2|41194
1638142500000|2021-11-28 23:35:00|28398.7|28391.7|28441.2|28434.2|28451.2|28444.2|28398.7|28391.7|805
1638142800000|2021-11-28 23:40:00|28443.7|28436.7|28361.2|28354.2|28468.7|28461.7|28343.7|28336.7|693
1638143100000|2021-11-28 23:45:00|28363.7|28356.7|28266.2|28259.2|28363.7|28356.7|28236.2|28229.2|1509
1638143400000|2021-11-28 23:50:00|28263.7|28256.7|28328.7|28321.7|28371.2|28364.2|28258.7|28251.7|908
1638143700000|2021-11-28 23:55:00|28326.2|28319.2|28338.7|28331.7|28341.2|28334.2|28306.2|28299.2|491
1638144000000|2021-11-29 00:00:00|28333.7|28326.7|28361.2|28354.2|28441.2|28434.2|28318.7|28311.7|3000
1638144300000|2021-11-29 00:05:00|28356.2|28349.2|28481.2|28474.2|28486.2|28479.2|28346.2|28339.2|1908
1638144600000|2021-11-29 00:10:00|28478.7|28471.7|28501.2|28494.2|28566.2|28559.2|28451.2|28444.2|2567
1638144900000|2021-11-29 00:15:00|28506.2|28499.2|28551.2|28544.2|28551.2|28544.2|28451.2|28444.2|1605
1638145200000|2021-11-29 00:20:00|28548.7|28541.7|28471.2|28464.2|28556.2|28549.2|28468.7|28461.7|1160
1638145500000|2021-11-29 00:25:00|28466.2|28459.2|28438.7|28431.7|28481.2|28474.2|28428.7|28421.7|790
1638145800000|2021-11-29 00:30:00|28441.2|28434.2|28541.2|28534.2|28571.2|28564.2|28416.2|28409.2|1240
1638146100000|2021-11-29 00:35:00|28536.2|28529.2|28501.2|28494.2|28573.7|28566.7|28491.2|28484.2|862
1638146400000|2021-11-29 00:40:00|28498.7|28491.7|28406.2|28399.2|28503.7|28496.7|28406.2|28399.2|750
1638146700000|2021-11-29 00:45:00|28411.2|28404.2|28493.7|28486.7|28496.2|28489.2|28411.2|28404.2|681
1638147000000|2021-11-29 00:50:00|28491.2|28484.2|28518.7|28511.7|28531.2|28524.2|28481.2|28474.2|589
1638147300000|2021-11-29 00:55:00|28516.2|28509.2|28501.2|28494.2|28518.7|28511.7|28471.2|28464.2|362
1638147600000|2021-11-29 01:00:00|28503.7|28496.7|28561.2|28554.2|28561.2|28554.2|28476.2|28469.2|690
1638147900000|2021-11-29 01:05:00|28558.7|28551.7|28551.2|28544.2|28571.2|28564.2|28516.2|28509.2|513
1638148200000|2021-11-29 01:10:00|28553.7|28546.7|28578.7|28571.7|28591.2|28584.2|28516.2|28509.2|337
1638148500000|2021-11-29 01:15:00|28581.2|28574.2|28491.2|28484.2|28581.2|28574.2|28481.2|28474.2|679
1638148800000|2021-11-29 01:20:00|28496.2|28489.2|28538.7|28531.7|28553.7|28546.7|28486.2|28479.2|654
1638149100000|2021-11-29 01:25:00|28536.2|28529.2|28516.2|28509.2|28548.7|28541.7|28496.2|28489.2|288
1638149400000|2021-11-29 01:30:00|28521.2|28514.2|28541.2|28534.2|28546.2|28539.2|28476.2|28469.2|407
1638149700000|2021-11-29 01:35:00|28543.7|28536.7|28541.2|28534.2|28571.2|28564.2|28531.2|28524.2|450
1638150000000|2021-11-29 01:40:00|28538.7|28531.7|28651.2|28644.2|28651.2|28644.2|28526.2|28519.2|653
1638150300000|2021-11-29 01:45:00|28653.7|28646.7|28671.2|28664.2|28671.2|28664.2|28626.2|28619.2|711
1638150600000|2021-11-29 01:50:00|28673.7|28666.7|28731.2|28724.2|28733.7|28726.7|28671.2|28664.2|1082
1638150900000|2021-11-29 01:55:00|28733.7|28726.7|28741.2|28734.2|28781.2|28774.2|28726.2|28719.2|913
1638151200000|2021-11-29 02:00:00|28738.7|28731.7|28751.2|28744.2|28771.2|28764.2|28726.2|28719.2|600
1638151500000|2021-11-29 02:05:00|28748.7|28741.7|28681.2|28674.2|28766.2|28759.2|28676.2|28669.2|739
1638151800000|2021-11-29 02:10:00|28678.7|28671.7|28736.2|28729.2|28751.2|28744.2|28678.7|28671.7|440
1638152100000|2021-11-29 02:15:00|28738.7|28731.7|28751.2|28744.2|28783.7|28776.7|28721.2|28714.2|649
1638152400000|2021-11-29 02:20:00|28753.7|28746.7|28753.7|28746.7|28773.7|28766.7|28736.2|28729.2|352
1638152700000|2021-11-29 02:25:00|28756.2|28749.2|28721.2|28714.2|28761.2|28754.2|28716.2|28709.2|290
1638153000000|2021-11-29 02:30:00|28718.7|28711.7|28771.2|28764.2|28781.2|28774.2|28718.7|28711.7|322
1638153300000|2021-11-29 02:35:00|28773.7|28766.7|28751.2|28744.2|28788.7|28781.7|28748.7|28741.7|266
1638153600000|2021-11-29 02:40:00|28748.7|28741.7|28711.2|28704.2|28751.2|28744.2|28706.2|28699.2|236
1638153900000|2021-11-29 02:45:00|28706.2|28699.2|28678.7|28671.7|28726.2|28719.2|28678.7|28671.7|224
1638154200000|2021-11-29 02:50:00|28676.2|28669.2|28581.2|28574.2|28681.2|28674.2|28576.2|28569.2|428
1638154500000|2021-11-29 02:55:00|28576.2|28569.2|28606.2|28599.2|28636.2|28629.2|28568.7|28561.7|460
1638154800000|2021-11-29 03:00:00|28603.7|28596.7|28641.2|28634.2|28651.2|28644.2|28601.2|28594.2|240
1638155100000|2021-11-29 03:05:00|28636.2|28629.2|28568.7|28561.7|28636.2|28629.2|28541.2|28534.2|375
1638155400000|2021-11-29 03:10:00|28571.2|28564.2|28581.2|28574.2|28601.2|28594.2|28566.2|28559.2|200
1638155700000|2021-11-29 03:15:00|28583.7|28576.7|28511.2|28504.2|28586.2|28579.2|28481.2|28474.2|488
1638156000000|2021-11-29 03:20:00|28513.7|28506.7|28521.2|28514.2|28548.7|28541.7|28488.7|28481.7|293
1638156300000|2021-11-29 03:25:00|28518.7|28511.7|28611.2|28604.2|28611.2|28604.2|28516.2|28509.2|352
1638156600000|2021-11-29 03:30:00|28608.7|28601.7|28601.2|28594.2|28608.7|28601.7|28551.2|28544.2|615
1638156900000|2021-11-29 03:35:00|28603.7|28596.7|28586.2|28579.2|28616.2|28609.2|28581.2|28574.2|235
1638157200000|2021-11-29 03:40:00|28588.7|28581.7|28616.2|28609.2|28626.2|28619.2|28588.7|28581.7|258
1638157500000|2021-11-29 03:45:00|28618.7|28611.7|28611.2|28604.2|28641.2|28634.2|28606.2|28599.2|313
1638157800000|2021-11-29 03:50:00|28606.2|28599.2|28596.2|28589.2|28636.2|28629.2|28596.2|28589.2|244
1638158100000|2021-11-29 03:55:00|28598.7|28591.7|28578.7|28571.7|28606.2|28599.2|28571.2|28564.2|247
1638158400000|2021-11-29 04:00:00|28576.2|28569.2|28606.2|28599.2|28606.2|28599.2|28576.2|28569.2|156
1638158700000|2021-11-29 04:05:00|28608.7|28601.7|28581.2|28574.2|28611.2|28604.2|28576.2|28569.2|192
1638159000000|2021-11-29 04:10:00|28576.2|28569.2|28573.7|28566.7|28608.7|28601.7|28571.2|28564.2|169
1638159300000|2021-11-29 04:15:00|28571.2|28564.2|28541.2|28534.2|28578.7|28571.7|28536.2|28529.2|404
1638159600000|2021-11-29 04:20:00|28538.7|28531.7|28506.2|28499.2|28551.2|28544.2|28501.2|28494.2|517
1638159900000|2021-11-29 04:25:00|28503.7|28496.7|28531.2|28524.2|28531.2|28524.2|28503.7|28496.7|168
1638160200000|2021-11-29 04:30:00|28533.7|28526.7|28491.2|28484.2|28533.7|28526.7|28491.2|28484.2|241
1638160500000|2021-11-29 04:35:00|28488.7|28481.7|28471.2|28464.2|28491.2|28484.2|28456.2|28449.2|682
1638160800000|2021-11-29 04:40:00|28466.2|28459.2|28431.2|28424.2|28476.2|28469.2|28421.2|28414.2|463
1638161100000|2021-11-29 04:45:00|28426.2|28419.2|28381.2|28374.2|28428.7|28421.7|28366.2|28359.2|664
1638161400000|2021-11-29 04:50:00|28376.2|28369.2|28326.2|28319.2|28378.7|28371.7|28296.2|28289.2|1127
1638161700000|2021-11-29 04:55:00|28323.7|28316.7|28401.2|28394.2|28421.2|28414.2|28296.2|28289.2|917
1638162000000|2021-11-29 05:00:00|28398.7|28391.7|28381.2|28374.2|28436.2|28429.2|28363.7|28356.7|759
1638162300000|2021-11-29 05:05:00|28383.7|28376.7|28351.2|28344.2|28386.2|28379.2|28338.7|28331.7|495
1638162600000|2021-11-29 05:10:00|28356.2|28349.2|28311.1|28304.1|28371.1|28364.1|28308.6|28301.6|726
1638162900000|2021-11-29 05:15:00|28308.6|28301.6|28256.1|28249.1|28311.1|28304.1|28251.1|28244.1|748
1638163200000|2021-11-29 05:20:00|28253.6|28246.6|28248.6|28241.6|28286.1|28279.1|28236.1|28229.1|890
1638163500000|2021-11-29 05:25:00|28251.1|28244.1|28181.1|28174.1|28261.1|28254.1|28178.6|28171.6|1192
1638163800000|2021-11-29 05:30:00|28178.6|28171.6|28246.1|28239.1|28266.1|28259.1|28176.1|28169.1|1038
1638164100000|2021-11-29 05:35:00|28248.6|28241.6|28241.1|28234.1|28336.1|28329.1|28241.1|28234.1|1001
1638164400000|2021-11-29 05:40:00|28246.1|28239.1|28211.1|28204.1|28251.1|28244.1|28191.1|28184.1|965
1638164700000|2021-11-29 05:45:00|28206.1|28199.1|28311.1|28304.1|28321.1|28314.1|28206.1|28199.1|1260
1638165000000|2021-11-29 05:50:00|28316.1|28309.1|28296.1|28289.1|28358.6|28351.6|28296.1|28289.1|1338
1638165300000|2021-11-29 05:55:00|28301.1|28294.1|28248.6|28241.6|28306.1|28299.1|28243.6|28236.6|1592
1638165600000|2021-11-29 06:00:00|28256.1|28249.1|28236.1|28229.1|28321.1|28314.1|28231.1|28224.1|2918
1638165900000|2021-11-29 06:05:00|28238.6|28231.6|28268.6|28261.6|28271.1|28264.1|28218.6|28211.6|1051
1638166200000|2021-11-29 06:10:00|28266.1|28259.1|28243.6|28236.6|28291.1|28284.1|28236.1|28229.1|1205
1638166500000|2021-11-29 06:15:00|28246.1|28239.1|28241.1|28234.1|28261.1|28254.1|28231.1|28224.1|354
1638166800000|2021-11-29 06:20:00|28243.6|28236.6|28238.6|28231.6|28268.6|28261.6|28236.1|28229.1|462
1638167100000|2021-11-29 06:25:00|28241.1|28234.1|28241.1|28234.1|28253.6|28246.6|28238.6|28231.6|108
1638167400000|2021-11-29 06:30:00|28246.1|28239.1|28246.1|28239.1|28253.6|28246.6|28231.1|28224.1|120
1638167700000|2021-11-29 06:35:00|28243.6|28236.6|28263.6|28256.6|28266.1|28259.1|28241.1|28234.1|62
1638168000000|2021-11-29 06:40:00|28266.1|28259.1|28271.1|28264.1|28276.1|28269.1|28261.1|28254.1|57
1638168300000|2021-11-29 06:45:00|28281.1|28274.1|28301.1|28294.1|28321.1|28314.1|28281.1|28274.1|262
1638168600000|2021-11-29 06:50:00|28298.6|28291.6|28326.1|28319.1|28333.6|28326.6|28298.6|28291.6|49
1638168900000|2021-11-29 06:55:00|28328.6|28321.6|28376.1|28369.1|28378.6|28371.6|28323.6|28316.6|83
1638169200000|2021-11-29 07:00:00|28368.6|28361.6|28328.6|28321.6|28391.1|28384.1|28318.6|28311.6|375
1638169500000|2021-11-29 07:05:00|28326.1|28319.1|28368.6|28361.6|28378.6|28371.6|28311.1|28304.1|104
1638169800000|2021-11-29 07:10:00|28371.1|28364.1|28363.6|28356.6|28373.6|28366.6|28321.1|28314.1|51
1638170100000|2021-11-29 07:15:00|28366.1|28359.1|28368.6|28361.6|28371.1|28364.1|28313.6|28306.6|104
1638170400000|2021-11-29 07:20:00|28366.1|28359.1|28358.6|28351.6|28373.6|28366.6|28338.6|28331.6|95
1638170700000|2021-11-29 07:25:00|28361.1|28354.1|28351.1|28344.1|28363.6|28356.6|28341.1|28334.1|115
1638171000000|2021-11-29 07:30:00|28348.6|28341.6|28356.1|28349.1|28373.6|28366.6|28331.1|28324.1|534
1638171300000|2021-11-29 07:35:00|28353.6|28346.6|28293.6|28286.6|28368.6|28361.6|28291.1|28284.1|245
1638171600000|2021-11-29 07:40:00|28296.1|28289.1|28281.1|28274.1|28316.1|28309.1|28276.1|28269.1|254
1638171900000|2021-11-29 07:45:00|28283.6|28276.6|28301.1|28294.1|28318.6|28311.6|28283.6|28276.6|106
1638172200000|2021-11-29 07:50:00|28298.6|28291.6|28313.6|28306.6|28323.6|28316.6|28281.1|28274.1|234
1638172500000|2021-11-29 07:55:00|28311.1|28304.1|28301.1|28294.1|28333.6|28326.6|28301.1|28294.1|169
1638172800000|2021-11-29 08:00:00|28296.1|28289.1|28286.1|28279.1|28346.1|28339.1|28256.1|28249.1|850
1638173100000|2021-11-29 08:05:00|28288.6|28281.6|28286.1|28279.1|28341.1|28334.1|28271.1|28264.1|826
1638173400000|2021-11-29 08:10:00|28281.1|28274.1|28261.1|28254.1|28291.1|28284.1|28238.6|28231.6|888
1638173700000|2021-11-29 08:15:00|28263.6|28256.6|28253.6|28246.6|28298.6|28291.6|28248.6|28241.6|265
1638174000000|2021-11-29 08:20:00|28256.1|28249.1|28236.1|28229.1|28281.1|28274.1|28233.6|28226.6|272
1638174300000|2021-11-29 08:25:00|28231.1|28224.1|28216.1|28209.1|28241.1|28234.1|28196.1|28189.1|551
1638174600000|2021-11-29 08:30:00|28221.1|28214.1|28276.1|28269.1|28306.1|28299.1|28216.1|28209.1|497
1638174900000|2021-11-29 08:35:00|28278.6|28271.6|28256.1|28249.1|28296.1|28289.1|28251.1|28244.1|260
1638175200000|2021-11-29 08:40:00|28258.6|28251.6|28238.6|28231.6|28266.1|28259.1|28211.1|28204.1|222
1638175500000|2021-11-29 08:45:00|28236.1|28229.1|28186.1|28179.1|28236.1|28229.1|28181.1|28174.1|455
1638175800000|2021-11-29 08:50:00|28181.1|28174.1|28168.6|28161.6|28198.6|28191.6|28141.1|28134.1|681
1638176100000|2021-11-29 08:55:00|28166.1|28159.1|28226.1|28219.1|28226.1|28219.1|28161.1|28154.1|290
1638176400000|2021-11-29 09:00:00|28221.1|28214.1|28241.1|28234.1|28241.1|28234.1|28196.1|28189.1|550
1638176700000|2021-11-29 09:05:00|28236.1|28229.1|28291.1|28284.1|28298.6|28291.6|28236.1|28229.1|391
1638177000000|2021-11-29 09:10:00|28296.1|28289.1|28276.1|28269.1|28311.1|28304.1|28256.1|28249.1|516
1638177300000|2021-11-29 09:15:00|28278.6|28271.6|28251.1|28244.1|28296.1|28289.1|28236.1|28229.1|209
1638177600000|2021-11-29 09:20:00|28253.6|28246.6|28271.1|28264.1|28271.1|28264.1|28221.1|28214.1|181
1638177900000|2021-11-29 09:25:00|28273.6|28266.6|28286.1|28279.1|28288.6|28281.6|28236.1|28229.1|551
1638178200000|2021-11-29 09:30:00|28288.6|28281.6|28241.1|28234.1|28288.6|28281.6|28221.1|28214.1|229
1638178500000|2021-11-29 09:35:00|28243.6|28236.6|28241.1|28234.1|28243.6|28236.6|28216.1|28209.1|300
1638178800000|2021-11-29 09:40:00|28243.6|28236.6|28256.1|28249.1|28266.1|28259.1|28231.1|28224.1|164
1638179100000|2021-11-29 09:45:00|28251.1|28244.1|28266.1|28259.1|28271.1|28264.1|28246.1|28239.1|116
1638179400000|2021-11-29 09:50:00|28263.6|28256.6|28241.1|28234.1|28283.6|28276.6|28231.1|28224.1|111
1638179700000|2021-11-29 09:55:00|28246.1|28239.1|28231.1|28224.1|28256.1|28249.1|28231.1|28224.1|105
1638180000000|2021-11-29 10:00:00|28236.1|28229.1|28266.1|28259.1|28271.1|28264.1|28231.1|28224.1|154
1638180300000|2021-11-29 10:05:00|28268.6|28261.6|28266.1|28259.1|28273.6|28266.6|28246.1|28239.1|89
1638180600000|2021-11-29 10:10:00|28268.6|28261.6|28256.1|28249.1|28271.1|28264.1|28246.1|28239.1|119
1638180900000|2021-11-29 10:15:00|28251.1|28244.1|28276.1|28269.1|28283.6|28276.6|28241.1|28234.1|189
1638181200000|2021-11-29 10:20:00|28273.6|28266.6|28311.1|28304.1|28316.1|28309.1|28273.6|28266.6|182
1638181500000|2021-11-29 10:25:00|28308.6|28301.6|28316.1|28309.1|28321.1|28314.1|28301.1|28294.1|127
1638181800000|2021-11-29 10:30:00|28311.1|28304.1|28306.1|28299.1|28321.1|28314.1|28301.1|28294.1|86
1638182100000|2021-11-29 10:35:00|28308.6|28301.6|28301.1|28294.1|28308.6|28301.6|28298.6|28291.6|41
1638182400000|2021-11-29 10:40:00|28296.1|28289.1|28268.6|28261.6|28301.1|28294.1|28266.1|28259.1|120
1638182700000|2021-11-29 10:45:00|28271.1|28264.1|28276.1|28269.1|28283.6|28276.6|28258.6|28251.6|315
1638183000000|2021-11-29 10:50:00|28273.6|28266.6|28301.1|28294.1|28306.1|28299.1|28266.1|28259.1|137
1638183300000|2021-11-29 10:55:00|28303.6|28296.6|28293.6|28286.6|28311.1|28304.1|28291.1|28284.1|111
1638183600000|2021-11-29 11:00:00|28291.1|28284.1|28306.1|28299.1|28311.1|28304.1|28288.6|28281.6|74
1638183900000|2021-11-29 11:05:00|28301.1|28294.1|28318.6|28311.6|28321.1|28314.1|28301.1|28294.1|101
1638184200000|2021-11-29 11:10:00|28316.1|28309.1|28348.6|28341.6|28351.1|28344.1|28316.1|28309.1|203
1638184500000|2021-11-29 11:15:00|28351.1|28344.1|28346.1|28339.1|28371.1|28364.1|28341.1|28334.1|262
1638184800000|2021-11-29 11:20:00|28341.1|28334.1|28331.1|28324.1|28346.1|28339.1|28326.1|28319.1|156
1638185100000|2021-11-29 11:25:00|28326.1|28319.1|28316.1|28309.1|28341.1|28334.1|28316.1|28309.1|107
1638185400000|2021-11-29 11:30:00|28313.6|28306.6|28316.1|28309.1|28323.6|28316.6|28311.1|28304.1|91
1638185700000|2021-11-29 11:35:00|28321.1|28314.1|28306.1|28299.1|28321.1|28314.1|28306.1|28299.1|89
1638186000000|2021-11-29 11:40:00|28308.6|28301.6|28293.6|28286.6|28316.1|28309.1|28291.1|28284.1|50
1638186300000|2021-11-29 11:45:00|28296.1|28289.1|28301.1|28294.1|28306.1|28299.1|28291.1|28284.1|58
1638186600000|2021-11-29 11:50:00|28303.6|28296.6|28276.1|28269.1|28303.6|28296.6|28276.1|28269.1|121
1638186900000|2021-11-29 11:55:00|28278.6|28271.6|28276.1|28269.1|28301.1|28294.1|28276.1|28269.1|39
1638187200000|2021-11-29 12:00:00|28278.6|28271.6|28261.1|28254.1|28281.1|28274.1|28261.1|28254.1|58
1638187500000|2021-11-29 12:05:00|28263.6|28256.6|28263.6|28256.6|28271.1|28264.1|28256.1|28249.1|107
1638187800000|2021-11-29 12:10:00|28261.1|28254.1|28263.6|28256.6|28276.1|28269.1|28256.1|28249.1|83
1638188100000|2021-11-29 12:15:00|28266.1|28259.1|28281.1|28274.1|28286.1|28279.1|28261.1|28254.1|107
1638188400000|2021-11-29 12:20:00|28283.6|28276.6|28281.1|28274.1|28301.1|28294.1|28273.6|28266.6|78
1638188700000|2021-11-29 12:25:00|28278.6|28271.6|28266.1|28259.1|28291.1|28284.1|28266.1|28259.1|52
1638189000000|2021-11-29 12:30:00|28268.6|28261.6|28298.6|28291.6|28301.1|28294.1|28268.6|28261.6|124
1638189300000|2021-11-29 12:35:00|28296.1|28289.1|28316.1|28309.1|28316.1|28309.1|28296.1|28289.1|49
1638189600000|2021-11-29 12:40:00|28311.1|28304.1|28326.1|28319.1|28331.1|28324.1|28311.1|28304.1|100
1638189900000|2021-11-29 12:45:00|28328.6|28321.6|28331.1|28324.1|28331.1|28324.1|28316.1|28309.1|54
1638190200000|2021-11-29 12:50:00|28326.1|28319.1|28316.1|28309.1|28331.1|28324.1|28311.1|28304.1|155
1638190500000|2021-11-29 12:55:00|28318.6|28311.6|28321.1|28314.1|28328.6|28321.6|28316.1|28309.1|182
1638190800000|2021-11-29 13:00:00|28316.1|28309.1|28311.1|28304.1|28323.6|28316.6|28298.6|28291.6|113
1638191100000|2021-11-29 13:05:00|28308.6|28301.6|28311.1|28304.1|28323.6|28316.6|28296.1|28289.1|98
1638191400000|2021-11-29 13:10:00|28308.6|28301.6|28326.1|28319.1|28326.1|28319.1|28306.1|28299.1|46
1638191700000|2021-11-29 13:15:00|28328.6|28321.6|28336.1|28329.1|28336.1|28329.1|28321.1|28314.1|111
1638192000000|2021-11-29 13:20:00|28333.6|28326.6|28336.1|28329.1|28341.1|28334.1|28326.1|28319.1|200
1638192300000|2021-11-29 13:25:00|28338.6|28331.6|28321.1|28314.1|28351.1|28344.1|28316.1|28309.1|114
1638192600000|2021-11-29 13:30:00|28323.6|28316.6|28326.1|28319.1|28336.1|28329.1|28321.1|28314.1|63
1638192900000|2021-11-29 13:35:00|28321.1|28314.1|28326.1|28319.1|28328.6|28321.6|28311.1|28304.1|73
1638193200000|2021-11-29 13:40:00|28328.6|28321.6|28351.1|28344.1|28361.1|28354.1|28326.1|28319.1|133
1638193500000|2021-11-29 13:45:00|28348.6|28341.6|28396.1|28389.1|28411.1|28404.1|28348.6|28341.6|211
1638193800000|2021-11-29 13:50:00|28398.6|28391.6|28421.1|28414.1|28426.1|28419.1|28398.6|28391.6|167
1638194100000|2021-11-29 13:55:00|28423.6|28416.6|28421.1|28414.1|28441.1|28434.1|28416.1|28409.1|111
1638194400000|2021-11-29 14:00:00|28418.6|28411.6|28446.1|28439.1|28446.1|28439.1|28418.6|28411.6|193
1638194700000|2021-11-29 14:05:00|28448.6|28441.6|28446.1|28439.1|28451.1|28444.1|28436.1|28429.1|158
1638195000000|2021-11-29 14:10:00|28443.6|28436.6|28461.1|28454.1|28466.1|28459.1|28436.1|28429.1|153
1638195300000|2021-11-29 14:15:00|28463.6|28456.6|28461.1|28454.1|28476.1|28469.1|28456.1|28449.1|141
1638195600000|2021-11-29 14:20:00|28458.6|28451.6|28441.1|28434.1|28461.1|28454.1|28436.1|28429.1|81
1638195900000|2021-11-29 14:25:00|28438.6|28431.6|28441.1|28434.1|28456.1|28449.1|28436.1|28429.1|62
1638196200000|2021-11-29 14:30:00|28446.1|28439.1|28408.6|28401.6|28461.1|28454.1|28386.1|28379.1|520
1638196500000|2021-11-29 14:35:00|28406.1|28399.1|28431.1|28424.1|28433.6|28426.6|28391.1|28384.1|402
1638196800000|2021-11-29 14:40:00|28428.6|28421.6|28408.6|28401.6|28431.1|28424.1|28401.1|28394.1|249
1638197100000|2021-11-29 14:45:00|28411.1|28404.1|28366.1|28359.1|28411.1|28404.1|28351.1|28344.1|504
1638197400000|2021-11-29 14:50:00|28363.6|28356.6|28388.6|28381.6|28401.1|28394.1|28361.1|28354.1|228
1638197700000|2021-11-29 14:55:00|28391.1|28384.1|28418.6|28411.6|28431.1|28424.1|28376.1|28369.1|257
1638198000000|2021-11-29 15:00:00|28416.1|28409.1|28376.1|28369.1|28451.1|28444.1|28371.1|28364.1|285
1638198300000|2021-11-29 15:05:00|28371.1|28364.1|28393.6|28386.6|28401.1|28394.1|28361.1|28354.1|219
1638198600000|2021-11-29 15:10:00|28391.1|28384.1|28361.1|28354.1|28411.1|28404.1|28361.1|28354.1|255
1638198900000|2021-11-29 15:15:00|28363.6|28356.6|28371.1|28364.1|28391.1|28384.1|28343.6|28336.6|147
1638199200000|2021-11-29 15:20:00|28373.6|28366.6|28371.1|28364.1|28381.1|28374.1|28346.1|28339.1|219
1638199500000|2021-11-29 15:25:00|28373.6|28366.6|28311.1|28304.1|28381.1|28374.1|28306.1|28299.1|281
1638199800000|2021-11-29 15:30:00|28316.1|28309.1|28278.6|28271.6|28323.6|28316.6|28256.1|28249.1|418
1638200100000|2021-11-29 15:35:00|28276.1|28269.1|28246.1|28239.1|28306.1|28299.1|28233.6|28226.6|378
1638200400000|2021-11-29 15:40:00|28248.6|28241.6|28246.1|28239.1|28256.1|28249.1|28216.1|28209.1|227
1638200700000|2021-11-29 15:45:00|28243.6|28236.6|28221.1|28214.1|28266.1|28259.1|28221.1|28214.1|155
1638201000000|2021-11-29 15:50:00|28223.6|28216.6|28228.6|28221.6|28251.1|28244.1|28211.1|28204.1|209
1638201300000|2021-11-29 15:55:00|28231.1|28224.1|28271.1|28264.1|28271.1|28264.1|28231.1|28224.1|110
1638201600000|2021-11-29 16:00:00|28268.6|28261.6|28301.1|28294.1|28316.1|28309.1|28261.1|28254.1|256
1638201900000|2021-11-29 16:05:00|28296.1|28289.1|28303.6|28296.6|28321.1|28314.1|28296.1|28289.1|271
1638202200000|2021-11-29 16:10:00|28301.1|28294.1|28306.1|28299.1|28321.1|28314.1|28301.1|28294.1|98
1638202500000|2021-11-29 16:15:00|28308.6|28301.6|28301.1|28294.1|28326.1|28319.1|28301.1|28294.1|169
1638202800000|2021-11-29 16:20:00|28296.1|28289.1|28311.1|28304.1|28321.1|28314.1|28296.1|28289.1|115
1638203100000|2021-11-29 16:25:00|28306.1|28299.1|28286.1|28279.1|28331.1|28324.1|28281.1|28274.1|264
1638203400000|2021-11-29 16:30:00|28288.6|28281.6|28296.1|28289.1|28328.6|28321.6|28281.1|28274.1|305
1638203700000|2021-11-29 16:35:00|28293.6|28286.6|28326.1|28319.1|28336.1|28329.1|28293.6|28286.6|214
1638204000000|2021-11-29 16:40:00|28328.6|28321.6|28346.1|28339.1|28351.1|28344.1|28326.1|28319.1|145
1638204300000|2021-11-29 16:45:00|28348.6|28341.6|28346.1|28339.1|28361.1|28354.1|28341.1|28334.1|144
1638204600000|2021-11-29 16:50:00|28343.6|28336.6|28361.1|28354.1|28368.6|28361.6|28341.1|28334.1|83
1638204900000|2021-11-29 16:55:00|28363.6|28356.6|28378.6|28371.6|28381.1|28374.1|28361.1|28354.1|71
1638205200000|2021-11-29 17:00:00|28381.1|28374.1|28411.1|28404.1|28411.1|28404.1|28376.1|28369.1|225
1638205500000|2021-11-29 17:05:00|28408.6|28401.6|28421.1|28414.1|28431.1|28424.1|28408.6|28401.6|221
1638205800000|2021-11-29 17:10:00|28423.6|28416.6|28441.1|28434.1|28451.1|28444.1|28421.1|28414.1|117
1638206100000|2021-11-29 17:15:00|28438.6|28431.6|28471.1|28464.1|28476.1|28469.1|28436.1|28429.1|161
1638206400000|2021-11-29 17:20:00|28473.6|28466.6|28521.1|28514.1|28521.1|28514.1|28466.1|28459.1|625
1638206700000|2021-11-29 17:25:00|28518.6|28511.6|28521.1|28514.1|28526.1|28519.1|28496.1|28489.1|322
1638207000000|2021-11-29 17:30:00|28526.1|28519.1|28551.1|28544.1|28556.1|28549.1|28516.1|28509.1|238
1638207300000|2021-11-29 17:35:00|28553.6|28546.6|28531.1|28524.1|28561.1|28554.1|28531.1|28524.1|257
1638207600000|2021-11-29 17:40:00|28533.6|28526.6|28526.1|28519.1|28538.6|28531.6|28526.1|28519.1|50
1638207900000|2021-11-29 17:45:00|28531.1|28524.1|28523.6|28516.6|28541.1|28534.1|28523.6|28516.6|192
1638208200000|2021-11-29 17:50:00|28526.1|28519.1|28511.1|28504.1|28526.1|28519.1|28511.1|28504.1|146
1638208500000|2021-11-29 17:55:00|28513.6|28506.6|28526.1|28519.1|28531.1|28524.1|28511.1|28504.1|57
1638208800000|2021-11-29 18:00:00|28528.6|28521.6|28531.1|28524.1|28536.1|28529.1|28521.1|28514.1|119
1638209100000|2021-11-29 18:05:00|28526.1|28519.1|28556.1|28549.1|28556.1|28549.1|28526.1|28519.1|90
1638209400000|2021-11-29 18:10:00|28558.6|28551.6|28531.1|28524.1|28561.1|28554.1|28526.1|28519.1|88
1638209700000|2021-11-29 18:15:00|28533.6|28526.6|28506.1|28499.1|28536.1|28529.1|28506.1|28499.1|106
1638210000000|2021-11-29 18:20:00|28508.6|28501.6|28488.6|28481.6|28511.1|28504.1|28476.1|28469.1|193
1638210300000|2021-11-29 18:25:00|28486.1|28479.1|28488.6|28481.6|28491.1|28484.1|28478.6|28471.6|167
1638210600000|2021-11-29 18:30:00|28491.1|28484.1|28501.1|28494.1|28511.1|28504.1|28486.1|28479.1|40
1638210900000|2021-11-29 18:35:00|28498.6|28491.6|28461.1|28454.1|28501.1|28494.1|28456.1|28449.1|52
1638211200000|2021-11-29 18:40:00|28463.6|28456.6|28473.6|28466.6|28476.1|28469.1|28463.6|28456.6|23
1638211500000|2021-11-29 18:45:00|28471.1|28464.1|28491.1|28484.1|28493.6|28486.6|28471.1|28464.1|37
1638211800000|2021-11-29 18:50:00|28488.6|28481.6|28491.1|28484.1|28491.1|28484.1|28476.1|28469.1|15
1638212100000|2021-11-29 18:55:00|28488.6|28481.6|28501.1|28494.1|28506.1|28499.1|28483.6|28476.6|37
1638212400000|2021-11-29 19:00:00|28503.6|28496.6|28496.1|28489.1|28508.6|28501.6|28476.1|28469.1|29
1638212700000|2021-11-29 19:05:00|28493.6|28486.6|28483.6|28476.6|28503.6|28496.6|28476.1|28469.1|59
1638213000000|2021-11-29 19:10:00|28481.1|28474.1|28491.1|28484.1|28498.6|28491.6|28481.1|28474.1|48
1638213300000|2021-11-29 19:15:00|28493.6|28486.6|28473.6|28466.6|28496.1|28489.1|28466.1|28459.1|60
1638213600000|2021-11-29 19:20:00|28476.1|28469.1|28466.1|28459.1|28481.1|28474.1|28461.1|28454.1|70
1638213900000|2021-11-29 19:25:00|28468.6|28461.6|28461.1|28454.1|28476.1|28469.1|28461.1|28454.1|51
1638214200000|2021-11-29 19:30:00|28466.1|28459.1|28453.6|28446.6|28466.1|28459.1|28431.1|28424.1|227
1638214500000|2021-11-29 19:35:00|28456.1|28449.1|28428.6|28421.6|28456.1|28449.1|28416.1|28409.1|88
1638214800000|2021-11-29 19:40:00|28431.1|28424.1|28446.1|28439.1|28451.1|28444.1|28428.6|28421.6|33
1638215100000|2021-11-29 19:45:00|28451.1|28444.1|28453.6|28446.6|28466.1|28459.1|28441.1|28434.1|87
1638215400000|2021-11-29 19:50:00|28456.1|28449.1|28438.6|28431.6|28471.1|28464.1|28436.1|28429.1|125
1638215700000|2021-11-29 19:55:00|28441.1|28434.1|28451.1|28444.1|28456.1|28449.1|28433.6|28426.6|104
1638216000000|2021-11-29 20:00:00|28456.1|28449.1|28461.1|28454.1|28476.1|28469.1|28456.1|28449.1|237
1638216300000|2021-11-29 20:05:00|28458.6|28451.6|28466.1|28459.1|28466.1|28459.1|28428.6|28421.6|100
1638216600000|2021-11-29 20:10:00|28463.6|28456.6|28481.1|28474.1|28486.1|28479.1|28461.1|28454.1|87
1638216900000|2021-11-29 20:15:00|28483.6|28476.6|28476.1|28469.1|28501.1|28494.1|28471.1|28464.1|138
1638217200000|2021-11-29 20:20:00|28481.1|28474.1|28461.1|28454.1|28486.1|28479.1|28458.6|28451.6|135
1638217500000|2021-11-29 20:25:00|28463.6|28456.6|28443.6|28436.6|28466.1|28459.1|28441.1|28434.1|124
1638217800000|2021-11-29 20:30:00|28446.1|28439.1|28463.6|28456.6|28468.6|28461.6|28436.1|28429.1|312
1638218100000|2021-11-29 20:35:00|28466.1|28459.1|28451.1|28444.1|28468.6|28461.6|28446.1|28439.1|96
1638218400000|2021-11-29 20:40:00|28456.1|28449.1|28431.1|28424.1|28461.1|28454.1|28416.1|28409.1|92
1638218700000|2021-11-29 20:45:00|28426.1|28419.1|28421.1|28414.1|28428.6|28421.6|28401.1|28394.1|355
1638219000000|2021-11-29 20:50:00|28416.1|28409.1|28436.1|28429.1|28436.1|28429.1|28386.1|28379.1|475
1638219300000|2021-11-29 20:55:00|28433.6|28426.6|28336.1|28329.1|28436.1|28429.1|28301.1|28294.1|1453
1638219600000|2021-11-29 21:00:00|28341.1|28334.1|28356.1|28349.1|28366.1|28359.1|28328.6|28321.6|307
1638219900000|2021-11-29 21:05:00|28361.1|28354.1|28381.1|28374.1|28391.1|28384.1|28356.1|28349.1|65
1638220200000|2021-11-29 21:10:00|28378.6|28371.6|28366.1|28359.1|28386.1|28379.1|28366.1|28359.1|14
1638220500000|2021-11-29 21:15:00|28370.1|28355.1|28385.1|28370.1|28385.1|28370.1|28367.6|28352.6|21
1638220800000|2021-11-29 21:20:00|||||||||5
1638221100000|2021-11-29 21:25:00|28390.1|28375.1|28395.1|28380.1|28395.1|28380.1|28390.1|28375.1|23
1638221400000|2021-11-29 21:30:00|28397.6|28382.6|28385.1|28370.1|28397.6|28382.6|28385.1|28370.1|9
1638221700000|2021-11-29 21:35:00|28390.1|28375.1|28392.6|28377.6|28395.1|28380.1|28385.1|28370.1|3
1638222000000|2021-11-29 21:40:00|28400.1|28385.1|28400.1|28385.1|28400.1|28385.1|28400.1|28385.1|7
1638222300000|2021-11-29 21:45:00|28405.1|28390.1|28395.1|28380.1|28405.1|28390.1|28390.1|28375.1|65
1638222600000|2021-11-29 21:50:00|28402.6|28387.6|28402.6|28387.6|28402.6|28387.6|28402.6|28387.6|19
1638222900000|2021-11-29 21:55:00|28400.1|28385.1|28426.8|28396.8|28428.4|28400.1|28397.6|28382.6|23
1638223200000|2021-11-29 22:00:00|28426.9|28396.9|28427.3|28397.3|28427.3|28397.3|28425.9|28395.9|0
1638223500000|2021-11-29 22:05:00|28426.7|28396.7|28425.9|28395.9|28428.4|28398.4|28423.2|28393.2|0
1638223800000|2021-11-29 22:10:00|28426.1|28396.1|28428.4|28398.4|28428.4|28398.4|28422.8|28392.8|0
1638224100000|2021-11-29 22:15:00|28427.2|28397.2|28424.9|28394.9|28428.8|28398.8|28424.9|28394.9|0
1638224400000|2021-11-29 22:20:00|28425.2|28395.2|28425.8|28395.8|28426.3|28396.3|28425.1|28395.1|0
1638224700000|2021-11-29 22:25:00|28428.8|28398.8|28429.9|28399.9|28430.3|28400.3|28428.8|28398.8|0
1638225000000|2021-11-29 22:30:00|28430.1|28400.1|28431.3|28401.3|28431.3|28401.3|28428.8|28398.8|0
1638225300000|2021-11-29 22:35:00|28431.4|28401.4|28439.1|28409.1|28439.1|28409.1|28431.4|28401.4|0
1638225600000|2021-11-29 22:40:00|28439.3|28409.3|28442.1|28412.1|28442.3|28412.3|28439.1|28409.1|0
1638225900000|2021-11-29 22:45:00|28442|28412|28441.3|28411.3|28442|28412|28438.6|28408.6|0
1638226200000|2021-11-29 22:50:00|28441.4|28411.4|28440.4|28410.4|28441.4|28411.4|28440.4|28410.4|0
1638226500000|2021-11-29 22:55:00|28439.5|28409.5|28442.2|28412.2|28442.8|28412.8|28439.5|28409.5|0
1638226800000|2021-11-29 23:00:00|28442.7|28412.7|28455.1|28440.1|28460.1|28445.1|28430.1|28409.5|47
1638227100000|2021-11-29 23:05:00|28460.1|28445.1|28477.6|28462.6|28480.1|28465.1|28455.1|28440.1|38
1638227400000|2021-11-29 23:10:00|28480.1|28465.1|28510.1|28495.1|28515.1|28500.1|28475.1|28460.1|68
1638227700000|2021-11-29 23:15:00|28515.1|28500.1|28532.6|28517.6|28540.1|28525.1|28510.1|28495.1|72
1638228000000|2021-11-29 23:20:00|28535.1|28520.1|28560.1|28545.1|28565.1|28550.1|28535.1|28520.1|81
1638228300000|2021-11-29 23:25:00|28562.6|28547.6|28552.6|28537.6|28570.1|28555.1|28547.6|28532.6|56
1638228600000|2021-11-29 23:30:00|28555.1|28540.1|28571.1|28564.1|28576.1|28569.1|28518.6|28511.6|22302
1638228900000|2021-11-29 23:35:00|28576.1|28569.1|28611.1|28604.1|28611.1|28604.1|28576.1|28569.1|224
1638229200000|2021-11-29 23:40:00|28616.1|28609.1|28611.1|28604.1|28638.6|28631.6|28606.1|28599.1|433
1638229500000|2021-11-29 23:45:00|28606.1|28599.1|28596.1|28589.1|28616.1|28609.1|28588.6|28581.6|774
1638229800000|2021-11-29 23:50:00|28598.6|28591.6|28666.1|28659.1|28671.1|28664.1|28596.1|28589.1|564
1638230100000|2021-11-29 23:55:00|28668.6|28661.6|28656.1|28649.1|28676.1|28669.1|28636.1|28629.1|614
1638230400000|2021-11-30 00:00:00|28658.6|28651.6|28701.1|28694.1|28721.1|28714.1|28621.1|28614.1|1857
1638230700000|2021-11-30 00:05:00|28698.6|28691.6|28581.1|28574.1|28698.6|28691.6|28571.1|28564.1|1576
1638231000000|2021-11-30 00:10:00|28583.6|28576.6|28591.1|28584.1|28631.1|28624.1|28556.1|28549.1|1201
1638231300000|2021-11-30 00:15:00|28586.1|28579.1|28571.1|28564.1|28626.1|28619.1|28556.1|28549.1|887
1638231600000|2021-11-30 00:20:00|28568.6|28561.6|28631.1|28624.1|28641.1|28634.1|28561.1|28554.1|466
1638231900000|2021-11-30 00:25:00|28628.6|28621.6|28671.1|28664.1|28681.1|28674.1|28626.1|28619.1|470
1638232200000|2021-11-30 00:30:00|28668.6|28661.6|28643.6|28636.6|28686.1|28679.1|28613.6|28606.6|352
1638232500000|2021-11-30 00:35:00|28641.1|28634.1|28636.1|28629.1|28673.6|28666.6|28628.6|28621.6|637
1638232800000|2021-11-30 00:40:00|28633.6|28626.6|28621.1|28614.1|28651.1|28644.1|28591.1|28584.1|358
1638233100000|2021-11-30 00:45:00|28623.6|28616.6|28663.6|28656.6|28666.1|28659.1|28616.1|28609.1|357
1638233400000|2021-11-30 00:50:00|28661.1|28654.1|28673.6|28666.6|28706.1|28699.1|28656.1|28649.1|521
1638233700000|2021-11-30 00:55:00|28676.1|28669.1|28656.1|28649.1|28676.1|28669.1|28636.1|28629.1|198
1638234000000|2021-11-30 01:00:00|28653.6|28646.6|28646.1|28639.1|28691.1|28684.1|28638.6|28631.6|309
1638234300000|2021-11-30 01:05:00|28643.6|28636.6|28666.1|28659.1|28681.1|28674.1|28631.1|28624.1|301
1638234600000|2021-11-30 01:10:00|28671.1|28664.1|28666.1|28659.1|28676.1|28669.1|28646.1|28639.1|294
1638234900000|2021-11-30 01:15:00|28661.1|28654.1|28586.1|28579.1|28671.1|28664.1|28586.1|28579.1|473
1638235200000|2021-11-30 01:20:00|28588.6|28581.6|28601.1|28594.1|28603.6|28596.6|28541.1|28534.1|739
1638235500000|2021-11-30 01:25:00|28603.6|28596.6|28663.6|28656.6|28663.6|28656.6|28601.1|28594.1|487
1638235800000|2021-11-30 01:30:00|28661.1|28654.1|28638.6|28631.6|28671.1|28664.1|28621.1|28614.1|462
1638236100000|2021-11-30 01:35:00|28636.1|28629.1|28631.1|28624.1|28641.1|28634.1|28596.1|28589.1|342
1638236400000|2021-11-30 01:40:00|28633.6|28626.6|28621.1|28614.1|28648.6|28641.6|28611.1|28604.1|247
1638236700000|2021-11-30 01:45:00|28618.6|28611.6|28633.6|28626.6|28636.1|28629.1|28611.1|28604.1|282
1638237000000|2021-11-30 01:50:00|28631.1|28624.1|28641.1|28634.1|28658.6|28651.6|28631.1|28624.1|366
1638237300000|2021-11-30 01:55:00|28638.6|28631.6|28593.6|28586.6|28641.1|28634.1|28591.1|28584.1|225
1638237600000|2021-11-30 02:00:00|28591.1|28584.1|28601.1|28594.1|28613.6|28606.6|28586.1|28579.1|254
1638237900000|2021-11-30 02:05:00|28598.6|28591.6|28578.6|28571.6|28621.1|28614.1|28566.1|28559.1|431
1638238200000|2021-11-30 02:10:00|28581.1|28574.1|28563.6|28556.6|28591.1|28584.1|28556.1|28549.1|254
1638238500000|2021-11-30 02:15:00|28561.1|28554.1|28578.6|28571.6|28596.1|28589.1|28556.1|28549.1|197
1638238800000|2021-11-30 02:20:00|28581.1|28574.1|28556.1|28549.1|28591.1|28584.1|28548.6|28541.6|288
1638239100000|2021-11-30 02:25:00|28553.6|28546.6|28503.6|28496.6|28566.1|28559.1|28486.1|28479.1|645
1638239400000|2021-11-30 02:30:00|28501.1|28494.1|28468.6|28461.6|28501.1|28494.1|28436.1|28429.1|506
1638239700000|2021-11-30 02:35:00|28471.1|28464.1|28491.1|28484.1|28496.1|28489.1|28441.1|28434.1|420
1638240000000|2021-11-30 02:40:00|28488.6|28481.6|28496.1|28489.1|28521.1|28514.1|28486.1|28479.1|140
1638240300000|2021-11-30 02:45:00|28493.6|28486.6|28516.1|28509.1|28518.6|28511.6|28491.1|28484.1|106
1638240600000|2021-11-30 02:50:00|28513.6|28506.6|28501.1|28494.1|28526.1|28519.1|28496.1|28489.1|139
1638240900000|2021-11-30 02:55:00|28503.6|28496.6|28511.1|28504.1|28521.1|28514.1|28501.1|28494.1|140
1638241200000|2021-11-30 03:00:00|28513.6|28506.6|28493.6|28486.6|28523.6|28516.6|28493.6|28486.6|133
1638241500000|2021-11-30 03:05:00|28496.1|28489.1|28461.1|28454.1|28498.6|28491.6|28448.6|28441.6|142
1638241800000|2021-11-30 03:10:00|28458.6|28451.6|28421.1|28414.1|28461.1|28454.1|28421.1|28414.1|294
1638242100000|2021-11-30 03:15:00|28418.6|28411.6|28378.6|28371.6|28421.1|28414.1|28361.1|28354.1|687
1638242400000|2021-11-30 03:20:00|28376.1|28369.1|28396.1|28389.1|28406.1|28399.1|28373.6|28366.6|282
1638242700000|2021-11-30 03:25:00|28391.1|28384.1|28396.1|28389.1|28413.6|28406.6|28391.1|28384.1|256
1638243000000|2021-11-30 03:30:00|28401.1|28394.1|28461.1|28454.1|28468.6|28461.6|28386.1|28379.1|600
1638243300000|2021-11-30 03:35:00|28456.1|28449.1|28486.1|28479.1|28496.1|28489.1|28446.1|28439.1|356
1638243600000|2021-11-30 03:40:00|28483.6|28476.6|28466.1|28459.1|28483.6|28476.6|28463.6|28456.6|214
1638243900000|2021-11-30 03:45:00|28463.6|28456.6|28476.1|28469.1|28486.1|28479.1|28458.6|28451.6|139
1638244200000|2021-11-30 03:50:00|28478.6|28471.6|28463.6|28456.6|28486.1|28479.1|28456.1|28449.1|272
1638244500000|2021-11-30 03:55:00|28466.1|28459.1|28491.1|28484.1|28493.6|28486.6|28461.1|28454.1|207
1638244800000|2021-11-30 04:00:00|28493.6|28486.6|28501.1|28494.1|28506.1|28499.1|28461.1|28454.1|402
1638245100000|2021-11-30 04:05:00|28496.1|28489.1|28471.1|28464.1|28496.1|28489.1|28461.1|28454.1|230
1638245400000|2021-11-30 04:10:00|28468.6|28461.6|28441.1|28434.1|28471.1|28464.1|28433.6|28426.6|347
1638245700000|2021-11-30 04:15:00|28436.1|28429.1|28451.1|28444.1|28451.1|28444.1|28426.1|28419.1|136
1638246000000|2021-11-30 04:20:00|28448.6|28441.6|28428.6|28421.6|28451.1|28444.1|28426.1|28419.1|102
1638246300000|2021-11-30 04:25:00|28426.1|28419.1|28426.1|28419.1|28431.1|28424.1|28396.1|28389.1|274
1638246600000|2021-11-30 04:30:00|28428.6|28421.6|28421.1|28414.1|28436.1|28429.1|28406.1|28399.1|123
1638246900000|2021-11-30 04:35:00|28423.6|28416.6|28411.1|28404.1|28428.6|28421.6|28411.1|28404.1|128
1638247200000|2021-11-30 04:40:00|28406.1|28399.1|28416.1|28409.1|28426.1|28419.1|28391.1|28384.1|242
1638247500000|2021-11-30 04:45:00|28413.6|28406.6|28371.1|28364.1|28416.1|28409.1|28371.1|28364.1|282
1638247800000|2021-11-30 04:50:00|28376.1|28369.1|28411.1|28404.1|28413.6|28406.6|28371.1|28364.1|211
1638248100000|2021-11-30 04:55:00|28406.1|28399.1|28418.6|28411.6|28421.1|28414.1|28401.1|28394.1|313
1638248400000|2021-11-30 05:00:00|28421.1|28414.1|28376.1|28369.1|28421.1|28414.1|28376.1|28369.1|642
1638248700000|2021-11-30 05:05:00|28378.6|28371.6|28271.1|28264.1|28378.6|28371.6|28266.1|28259.1|1012
1638249000000|2021-11-30 05:10:00|28281.1|28274.1|28206.1|28199.1|28281.1|28274.1|28201.1|28194.1|1125
1638249300000|2021-11-30 05:15:00|28208.6|28201.6|28093.6|28086.6|28211.1|28204.1|28076.1|28069.1|1494
1638249600000|2021-11-30 05:20:00|28096.1|28089.1|28036.1|28029.1|28126.1|28119.1|28026.1|28019.1|1922
1638249900000|2021-11-30 05:25:00|28033.6|28026.6|28018.6|28011.6|28073.6|28066.6|27963.6|27956.6|2553
1638250200000|2021-11-30 05:30:00|28021.1|28014.1|28051.1|28044.1|28081.1|28074.1|27983.6|27976.6|1563
1638250500000|2021-11-30 05:35:00|28053.6|28046.6|28031.1|28024.1|28083.6|28076.6|27996.1|27989.1|924
1638250800000|2021-11-30 05:40:00|28033.6|28026.6|27943.6|27936.6|28038.6|28031.6|27941.1|27934.1|898
1638251100000|2021-11-30 05:45:00|27941.1|27934.1|27941.1|27934.1|27988.6|27981.6|27896.1|27889.1|1749
1638251400000|2021-11-30 05:50:00|27943.6|27936.6|27901.1|27894.1|27943.6|27936.6|27896.1|27889.1|1450
1638251700000|2021-11-30 05:55:00|27898.6|27891.6|27811.1|27804.1|27901.1|27894.1|27808.6|27801.6|4050
1638252000000|2021-11-30 06:00:00|27816.1|27809.1|27678.6|27671.6|27871.1|27864.1|27661.1|27654.1|6198
1638252300000|2021-11-30 06:05:00|27681.1|27674.1|27528.6|27521.6|27686.1|27679.1|27478.6|27471.6|5338
1638252600000|2021-11-30 06:10:00|27531.1|27524.1|27463.6|27456.6|27551.1|27544.1|27398.6|27391.6|1806
1638252900000|2021-11-30 06:15:00|27476.1|27469.1|27498.6|27491.6|27528.6|27521.6|27468.6|27461.6|1573
1638253200000|2021-11-30 06:20:00|27501.1|27494.1|27618.6|27611.6|27668.6|27661.6|27486.1|27479.1|2190
1638253500000|2021-11-30 06:25:00|27616.1|27609.1|27591.1|27584.1|27621.1|27614.1|27571.1|27564.1|256
1638253800000|2021-11-30 06:30:00|27588.6|27581.6|27646.1|27639.1|27681.1|27674.1|27576.1|27569.1|466
1638254100000|2021-11-30 06:35:00|27643.6|27636.6|27598.6|27591.6|27646.1|27639.1|27558.6|27551.6|267
1638254400000|2021-11-30 06:40:00|27596.1|27589.1|27618.6|27611.6|27618.6|27611.6|27573.6|27566.6|184
1638254700000|2021-11-30 06:45:00|27621.1|27614.1|27676.1|27669.1|27678.6|27671.6|27603.6|27596.6|222
1638255000000|2021-11-30 06:50:00|27668.6|27661.6|27643.6|27636.6|27671.1|27664.1|27626.1|27619.1|191
1638255300000|2021-11-30 06:55:00|27641.1|27634.1|27598.6|27591.6|27646.1|27639.1|27596.1|27589.1|133
1638255600000|2021-11-30 07:00:00|27603.6|27596.6|27588.6|27581.6|27603.6|27596.6|27558.6|27551.6|201
1638255900000|2021-11-30 07:05:00|27591.1|27584.1|27673.6|27666.6|27721.1|27714.1|27591.1|27584.1|347
1638256200000|2021-11-30 07:10:00|27671.1|27664.1|27623.6|27616.6|27673.6|27666.6|27593.6|27586.6|424
1638256500000|2021-11-30 07:15:00|27621.1|27614.1|27636.1|27629.1|27653.6|27646.6|27593.6|27586.6|174
1638256800000|2021-11-30 07:20:00|27638.6|27631.6|27663.6|27656.6|27706.1|27699.1|27633.6|27626.6|215
1638257100000|2021-11-30 07:25:00|27666.1|27659.1|27613.6|27606.6|27671.1|27664.1|27606.1|27599.1|206
1638257400000|2021-11-30 07:30:00|27616.1|27609.1|27531.1|27524.1|27623.6|27616.6|27528.6|27521.6|930
1638257700000|2021-11-30 07:35:00|27533.6|27526.6|27556.1|27549.1|27556.1|27549.1|27486.1|27479.1|679
1638258000000|2021-11-30 07:40:00|27558.6|27551.6|27573.6|27566.6|27616.1|27609.1|27551.1|27544.1|353
1638258300000|2021-11-30 07:45:00|27576.1|27569.1|27646.1|27639.1|27661.1|27654.1|27573.6|27566.6|444
1638258600000|2021-11-30 07:50:00|27648.6|27641.6|27666.1|27659.1|27701.1|27694.1|27636.1|27629.1|563
1638258900000|2021-11-30 07:55:00|27671.1|27664.1|27661.1|27654.1|27683.6|27676.6|27631.1|27624.1|338
1638259200000|2021-11-30 08:00:00|27666.1|27659.1|27691.1|27684.1|27693.6|27686.6|27581.1|27574.1|930
1638259500000|2021-11-30 08:05:00|27693.6|27686.6|27688.6|27681.6|27703.6|27696.6|27646.1|27639.1|734
1638259800000|2021-11-30 08:10:00|27686.1|27679.1|27646.1|27639.1|27701.1|27694.1|27626.1|27619.1|836
1638260100000|2021-11-30 08:15:00|27643.6|27636.6|27631.1|27624.1|27643.6|27636.6|27591.1|27584.1|789
1638260400000|2021-11-30 08:20:00|27633.6|27626.6|27616.1|27609.1|27643.6|27636.6|27566.1|27559.1|525
1638260700000|2021-11-30 08:25:00|27611.1|27604.1|27673.6|27666.6|27676.1|27669.1|27601.1|27594.1|419
1638261000000|2021-11-30 08:30:00|27671.1|27664.1|27646.1|27639.1|27683.6|27676.6|27641.1|27634.1|439
1638261300000|2021-11-30 08:35:00|27648.6|27641.6|27586.1|27579.1|27656.1|27649.1|27561.1|27554.1|557
1638261600000|2021-11-30 08:40:00|27581.1|27574.1|27578.6|27571.6|27636.1|27629.1|27553.6|27546.6|306
1638261900000|2021-11-30 08:45:00|27581.1|27574.1|27566.1|27559.1|27586.1|27579.1|27536.1|27529.1|483
1638262200000|2021-11-30 08:50:00|27563.6|27556.6|27596.1|27589.1|27611.1|27604.1|27546.1|27539.1|295
1638262500000|2021-11-30 08:55:00|27598.6|27591.6|27583.6|27576.6|27631.1|27624.1|27583.6|27576.6|239
1638262800000|2021-11-30 09:00:00|27581.1|27574.1|27526.1|27519.1|27586.1|27579.1|27506.1|27499.1|465
1638263100000|2021-11-30 09:05:00|27523.6|27516.6|27446.1|27439.1|27541.1|27534.1|27426.1|27419.1|793
1638263400000|2021-11-30 09:10:00|27443.6|27436.6|27436.1|27429.1|27461.1|27454.1|27406.1|27399.1|652
1638263700000|2021-11-30 09:15:00|27431.1|27424.1|27471.1|27464.1|27476.1|27469.1|27378.6|27371.6|699
1638264000000|2021-11-30 09:20:00|27468.6|27461.6|27443.6|27436.6|27486.1|27479.1|27413.6|27406.6|312
1638264300000|2021-11-30 09:25:00|27441.1|27434.1|27423.6|27416.6|27463.6|27456.6|27391.1|27384.1|447
1638264600000|2021-11-30 09:30:00|27426.1|27419.1|27446.1|27439.1|27456.1|27449.1|27393.6|27386.6|288
1638264900000|2021-11-30 09:35:00|27448.6|27441.6|27471.1|27464.1|27478.6|27471.6|27428.6|27421.6|233
1638265200000|2021-11-30 09:40:00|27478.6|27471.6|27478.6|27471.6|27518.6|27511.6|27461.1|27454.1|389
1638265500000|2021-11-30 09:45:00|27476.1|27469.1|27466.1|27459.1|27491.1|27484.1|27451.1|27444.1|261
1638265800000|2021-11-30 09:50:00|27471.1|27464.1|27506.1|27499.1|27531.1|27524.1|27461.1|27454.1|393
1638266100000|2021-11-30 09:55:00|27503.6|27496.6|27543.6|27536.6|27543.6|27536.6|27496.1|27489.1|413
1638266400000|2021-11-30 10:00:00|27541.1|27534.1|27556.1|27549.1|27568.6|27561.6|27536.1|27529.1|328
1638266700000|2021-11-30 10:05:00|27558.6|27551.6|27536.1|27529.1|27578.6|27571.6|27518.6|27511.6|528
1638267000000|2021-11-30 10:10:00|27531.1|27524.1|27566.1|27559.1|27566.1|27559.1|27523.6|27516.6|92
1638267300000|2021-11-30 10:15:00|27556.1|27549.1|27521.1|27514.1|27563.6|27556.6|27516.1|27509.1|93
1638267600000|2021-11-30 10:20:00|27518.6|27511.6|27511.1|27504.1|27551.1|27544.1|27506.1|27499.1|101
1638267900000|2021-11-30 10:25:00|27506.1|27499.1|27518.6|27511.6|27536.1|27529.1|27506.1|27499.1|113
1638268200000|2021-11-30 10:30:00|27516.1|27509.1|27566.1|27559.1|27576.1|27569.1|27511.1|27504.1|242
1638268500000|2021-11-30 10:35:00|27561.1|27554.1|27591.1|27584.1|27591.1|27584.1|27551.1|27544.1|258
1638268800000|2021-11-30 10:40:00|27588.6|27581.6|27571.1|27564.1|27591.1|27584.1|27561.1|27554.1|188
1638269100000|2021-11-30 10:45:00|27566.1|27559.1|27556.1|27549.1|27566.1|27559.1|27526.1|27519.1|249
1638269400000|2021-11-30 10:50:00|27553.6|27546.6|27596.1|27589.1|27603.6|27596.6|27551.1|27544.1|403
1638269700000|2021-11-30 10:55:00|27601.1|27594.1|27611.1|27604.1|27626.1|27619.1|27596.1|27589.1|163
1638270000000|2021-11-30 11:00:00|27613.6|27606.6|27578.6|27571.6|27643.6|27636.6|27571.1|27564.1|160
1638270300000|2021-11-30 11:05:00|27576.1|27569.1|27568.6|27561.6|27591.1|27584.1|27556.1|27549.1|320
1638270600000|2021-11-30 11:10:00|27566.1|27559.1|27566.1|27559.1|27601.1|27594.1|27561.1|27554.1|56
1638270900000|2021-11-30 11:15:00|27563.6|27556.6|27571.1|27564.1|27586.1|27579.1|27553.6|27546.6|169
1638271200000|2021-11-30 11:20:00|27573.6|27566.6|27593.6|27586.6|27601.1|27594.1|27561.1|27554.1|83
1638271500000|2021-11-30 11:25:00|27591.1|27584.1|27608.6|27601.6|27618.6|27611.6|27581.1|27574.1|143
1638271800000|2021-11-30 11:30:00|27611.1|27604.1|27621.1|27614.1|27631.1|27624.1|27608.6|27601.6|96
1638272100000|2021-11-30 11:35:00|27616.1|27609.1|27606.1|27599.1|27631.1|27624.1|27591.1|27584.1|114
1638272400000|2021-11-30 11:40:00|27608.6|27601.6|27621.1|27614.1|27626.1|27619.1|27606.1|27599.1|114
1638272700000|2021-11-30 11:45:00|27618.6|27611.6|27621.1|27614.1|27631.1|27624.1|27616.1|27609.1|38
1638273000000|2021-11-30 11:50:00|27623.6|27616.6|27628.6|27621.6|27651.1|27644.1|27606.1|27599.1|114
1638273300000|2021-11-30 11:55:00|27626.1|27619.1|27643.6|27636.6|27651.1|27644.1|27611.1|27604.1|87
1638273600000|2021-11-30 12:00:00|27641.1|27634.1|27666.1|27659.1|27673.6|27666.6|27641.1|27634.1|144
1638273900000|2021-11-30 12:05:00|27668.6|27661.6|27676.1|27669.1|27676.1|27669.1|27653.6|27646.6|76
1638274200000|2021-11-30 12:10:00|27673.6|27666.6|27668.6|27661.6|27686.1|27679.1|27661.1|27654.1|87
1638274500000|2021-11-30 12:15:00|27671.1|27664.1|27661.1|27654.1|27676.1|27669.1|27656.1|27649.1|219
1638274800000|2021-11-30 12:20:00|27656.1|27649.1|27738.6|27731.6|27741.1|27734.1|27656.1|27649.1|399
1638275100000|2021-11-30 12:25:00|27741.1|27734.1|27781.1|27774.1|27781.1|27774.1|27741.1|27734.1|435
1638275400000|2021-11-30 12:30:00|27778.6|27771.6|27736.1|27729.1|27781.1|27774.1|27728.6|27721.6|239
1638275700000|2021-11-30 12:35:00|27733.6|27726.6|27713.6|27706.6|27736.1|27729.1|27711.1|27704.1|200
1638276000000|2021-11-30 12:40:00|27716.1|27709.1|27696.1|27689.1|27733.6|27726.6|27686.1|27679.1|120
1638276300000|2021-11-30 12:45:00|27693.6|27686.6|27688.6|27681.6|27698.6|27691.6|27681.1|27674.1|101
1638276600000|2021-11-30 12:50:00|27691.1|27684.1|27666.1|27659.1|27691.1|27684.1|27656.1|27649.1|366
1638276900000|2021-11-30 12:55:00|27663.6|27656.6|27691.1|27684.1|27696.1|27689.1|27663.6|27656.6|161
1638277200000|2021-11-30 13:00:00|27693.6|27686.6|27696.1|27689.1|27723.6|27716.6|27691.1|27684.1|147
1638277500000|2021-11-30 13:05:00|27691.1|27684.1|27696.1|27689.1|27696.1|27689.1|27666.1|27659.1|136
1638277800000|2021-11-30 13:10:00|27693.6|27686.6|27661.1|27654.1|27696.1|27689.1|27658.6|27651.6|103
1638278100000|2021-11-30 13:15:00|27663.6|27656.6|27688.6|27681.6|27693.6|27686.6|27646.1|27639.1|210
1638278400000|2021-11-30 13:20:00|27686.1|27679.1|27628.6|27621.6|27691.1|27684.1|27628.6|27621.6|148
1638278700000|2021-11-30 13:25:00|27631.1|27624.1|27643.6|27636.6|27653.6|27646.6|27626.1|27619.1|84
1638279000000|2021-11-30 13:30:00|27646.1|27639.1|27621.1|27614.1|27646.1|27639.1|27596.1|27589.1|150
1638279300000|2021-11-30 13:35:00|27623.6|27616.6|27656.1|27649.1|27656.1|27649.1|27608.6|27601.6|174
1638279600000|2021-11-30 13:40:00|27651.1|27644.1|27663.6|27656.6|27671.1|27664.1|27646.1|27639.1|128
1638279900000|2021-11-30 13:45:00|27661.1|27654.1|27703.6|27696.6|27703.6|27696.6|27661.1|27654.1|110
1638280200000|2021-11-30 13:50:00|27706.1|27699.1|27711.1|27704.1|27711.1|27704.1|27691.1|27684.1|215
1638280500000|2021-11-30 13:55:00|27713.6|27706.6|27791.1|27784.1|27791.1|27784.1|27691.1|27684.1|521
1638280800000|2021-11-30 14:00:00|27796.1|27789.1|27736.1|27729.1|27796.1|27789.1|27718.6|27711.6|253
1638281100000|2021-11-30 14:05:00|27738.6|27731.6|27736.1|27729.1|27771.1|27764.1|27716.1|27709.1|145
1638281400000|2021-11-30 14:10:00|27738.6|27731.6|27738.6|27731.6|27756.1|27749.1|27731.1|27724.1|121
1638281700000|2021-11-30 14:15:00|27736.1|27729.1|27753.6|27746.6|27756.1|27749.1|27711.1|27704.1|128
1638282000000|2021-11-30 14:20:00|27756.1|27749.1|27761.1|27754.1|27771.1|27764.1|27743.6|27736.6|272
1638282300000|2021-11-30 14:25:00|27756.1|27749.1|27731.1|27724.1|27766.1|27759.1|27726.1|27719.1|190
1638282600000|2021-11-30 14:30:00|27736.1|27729.1|27741.1|27734.1|27796.1|27789.1|27673.6|27666.6|1351
1638282900000|2021-11-30 14:35:00|27743.6|27736.6|27693.6|27686.6|27743.6|27736.6|27656.1|27649.1|832
1638283200000|2021-11-30 14:40:00|27696.1|27689.1|27691.1|27684.1|27721.1|27714.1|27668.6|27661.6|354
1638283500000|2021-11-30 14:45:00|27688.6|27681.6|27641.1|27634.1|27701.1|27694.1|27611.1|27604.1|723
1638283800000|2021-11-30 14:50:00|27646.1|27639.1|27678.6|27671.6|27683.6|27676.6|27616.1|27609.1|537
1638284100000|2021-11-30 14:55:00|27676.1|27669.1|27673.6|27666.6|27726.1|27719.1|27671.1|27664.1|514
1638284400000|2021-11-30 15:00:00|27671.1|27664.1|27701.1|27694.1|27721.1|27714.1|27658.6|27651.6|568
1638284700000|2021-11-30 15:05:00|27706.1|27699.1|27751.1|27744.1|27773.6|27766.6|27696.1|27689.1|355
1638285000000|2021-11-30 15:10:00|27748.6|27741.6|27686.1|27679.1|27771.1|27764.1|27686.1|27679.1|342
1638285300000|2021-11-30 15:15:00|27688.6|27681.6|27713.6|27706.6|27766.1|27759.1|27681.1|27674.1|417
1638285600000|2021-11-30 15:20:00|27711.1|27704.1|27683.6|27676.6|27726.1|27719.1|27673.6|27666.6|305
1638285900000|2021-11-30 15:25:00|27686.1|27679.1|27736.1|27729.1|27736.1|27729.1|27663.6|27656.6|224
1638286200000|2021-11-30 15:30:00|27731.1|27724.1|27801.1|27794.1|27826.1|27819.1|27726.1|27719.1|662
1638286500000|2021-11-30 15:35:00|27803.6|27796.6|27753.6|27746.6|27851.1|27844.1|27726.1|27719.1|675
1638286800000|2021-11-30 15:40:00|27751.1|27744.1|27746.1|27739.1|27801.1|27794.1|27736.1|27729.1|456
1638287100000|2021-11-30 15:45:00|27748.6|27741.6|27651.1|27644.1|27758.6|27751.6|27641.1|27634.1|525
1638287400000|2021-11-30 15:50:00|27648.6|27641.6|27601.1|27594.1|27666.1|27659.1|27581.1|27574.1|832
1638287700000|2021-11-30 15:55:00|27603.6|27596.6|27466.1|27459.1|27603.6|27596.6|27461.1|27454.1|1226
1638288000000|2021-11-30 16:00:00|27461.1|27454.1|27506.1|27499.1|27528.6|27521.6|27421.1|27414.1|660
1638288300000|2021-11-30 16:05:00|27501.1|27494.1|27531.1|27524.1|27531.1|27524.1|27481.1|27474.1|346
1638288600000|2021-11-30 16:10:00|27536.1|27529.1|27601.1|27594.1|27611.1|27604.1|27513.6|27506.6|546
1638288900000|2021-11-30 16:15:00|27598.6|27591.6|27596.1|27589.1|27641.1|27634.1|27581.1|27574.1|285
1638289200000|2021-11-30 16:20:00|27591.1|27584.1|27556.1|27549.1|27641.1|27634.1|27541.1|27534.1|454
1638289500000|2021-11-30 16:25:00|27553.6|27546.6|27588.6|27581.6|27613.6|27606.6|27546.1|27539.1|350
1638289800000|2021-11-30 16:30:00|27586.1|27579.1|27521.1|27514.1|27611.1|27604.1|27516.1|27509.1|591
1638290100000|2021-11-30 16:35:00|27516.1|27509.1|27526.1|27519.1|27551.1|27544.1|27496.1|27489.1|569
1638290400000|2021-11-30 16:40:00|27521.1|27514.1|27496.1|27489.1|27531.1|27524.1|27466.1|27459.1|734
1638290700000|2021-11-30 16:45:00|27493.6|27486.6|27466.1|27459.1|27516.1|27509.1|27436.1|27429.1|765
1638291000000|2021-11-30 16:50:00|27461.1|27454.1|27441.1|27434.1|27491.1|27484.1|27428.6|27421.6|268
1638291300000|2021-11-30 16:55:00|27443.6|27436.6|27506.1|27499.1|27506.1|27499.1|27433.6|27426.6|225
1638291600000|2021-11-30 17:00:00|27498.6|27491.6|27446.1|27439.1|27498.6|27491.6|27438.6|27431.6|186
1638291900000|2021-11-30 17:05:00|27441.1|27434.1|27441.1|27434.1|27473.6|27466.6|27428.6|27421.6|196
1638292200000|2021-11-30 17:10:00|27443.6|27436.6|27448.6|27441.6|27481.1|27474.1|27421.1|27414.1|267
1638292500000|2021-11-30 17:15:00|27446.1|27439.1|27486.1|27479.1|27488.6|27481.6|27441.1|27434.1|253
1638292800000|2021-11-30 17:20:00|27483.6|27476.6|27526.1|27519.1|27528.6|27521.6|27468.6|27461.6|110
1638293100000|2021-11-30 17:25:00|27521.1|27514.1|27551.1|27544.1|27566.1|27559.1|27516.1|27509.1|335
1638293400000|2021-11-30 17:30:00|27548.6|27541.6|27556.1|27549.1|27576.1|27569.1|27526.1|27519.1|120
1638293700000|2021-11-30 17:35:00|27558.6|27551.6|27561.1|27554.1|27576.1|27569.1|27536.1|27529.1|89
1638294000000|2021-11-30 17:40:00|27566.1|27559.1|27588.6|27581.6|27598.6|27591.6|27543.6|27536.6|298
1638294300000|2021-11-30 17:45:00|27586.1|27579.1|27541.1|27534.1|27601.1|27594.1|27536.1|27529.1|116
1638294600000|2021-11-30 17:50:00|27543.6|27536.6|27551.1|27544.1|27571.1|27564.1|27536.1|27529.1|92
1638294900000|2021-11-30 17:55:00|27556.1|27549.1|27511.1|27504.1|27561.1|27554.1|27493.6|27486.6|96
1638295200000|2021-11-30 18:00:00|27516.1|27509.1|27516.1|27509.1|27543.6|27536.6|27506.1|27499.1|95
1638295500000|2021-11-30 18:05:00|27518.6|27511.6|27531.1|27524.1|27551.1|27544.1|27518.6|27511.6|141
1638295800000|2021-11-30 18:10:00|27533.6|27526.6|27526.1|27519.1|27546.1|27539.1|27521.1|27514.1|293
1638296100000|2021-11-30 18:15:00|27523.6|27516.6|27523.6|27516.6|27558.6|27551.6|27521.1|27514.1|184
1638296400000|2021-11-30 18:20:00|27521.1|27514.1|27551.1|27544.1|27551.1|27544.1|27506.1|27499.1|45
1638296700000|2021-11-30 18:25:00|27548.6|27541.6|27561.1|27554.1|27573.6|27566.6|27536.1|27529.1|86
1638297000000|2021-11-30 18:30:00|27556.1|27549.1|27566.1|27559.1|27581.1|27574.1|27546.1|27539.1|72
1638297300000|2021-11-30 18:35:00|27563.6|27556.6|27651.1|27644.1|27656.1|27649.1|27561.1|27554.1|488
1638297600000|2021-11-30 18:40:00|27646.1|27639.1|27643.6|27636.6|27651.1|27644.1|27626.1|27619.1|177
1638297900000|2021-11-30 18:45:00|27641.1|27634.1|27656.1|27649.1|27658.6|27651.6|27638.6|27631.6|117
1638298200000|2021-11-30 18:50:00|27658.6|27651.6|27666.1|27659.1|27671.1|27664.1|27646.1|27639.1|103
1638298500000|2021-11-30 18:55:00|27668.6|27661.6|27691.1|27684.1|27696.1|27689.1|27666.1|27659.1|51
1638298800000|2021-11-30 19:00:00|27688.6|27681.6|27673.6|27666.6|27698.6|27691.6|27656.1|27649.1|99
1638299100000|2021-11-30 19:05:00|27671.1|27664.1|27711.1|27704.1|27716.1|27709.1|27651.1|27644.1|131
1638299400000|2021-11-30 19:10:00|27713.6|27706.6|27716.1|27709.1|27736.1|27729.1|27706.1|27699.1|123
1638299700000|2021-11-30 19:15:00|27721.1|27714.1|27718.6|27711.6|27726.1|27719.1|27681.1|27674.1|75
1638300000000|2021-11-30 19:20:00|27721.1|27714.1|27696.1|27689.1|27721.1|27714.1|27691.1|27684.1|93
1638300300000|2021-11-30 19:25:00|27693.6|27686.6|27656.1|27649.1|27726.1|27719.1|27656.1|27649.1|204
1638300600000|2021-11-30 19:30:00|27651.1|27644.1|27691.1|27684.1|27693.6|27686.6|27646.1|27639.1|230
1638300900000|2021-11-30 19:35:00|27693.6|27686.6|27686.1|27679.1|27711.1|27704.1|27681.1|27674.1|105
1638301200000|2021-11-30 19:40:00|27683.6|27676.6|27626.1|27619.1|27701.1|27694.1|27611.1|27604.1|184
1638301500000|2021-11-30 19:45:00|27621.1|27614.1|27556.1|27549.1|27626.1|27619.1|27556.1|27549.1|256
1638301800000|2021-11-30 19:50:00|27561.1|27554.1|27561.1|27554.1|27581.1|27574.1|27546.1|27539.1|286
1638302100000|2021-11-30 19:55:00|27558.6|27551.6|27601.1|27594.1|27601.1|27594.1|27543.6|27536.6|228
1638302400000|2021-11-30 20:00:00|27598.6|27591.6|27611.1|27604.1|27621.1|27614.1|27568.6|27561.6|387
1638302700000|2021-11-30 20:05:00|27613.6|27606.6|27573.6|27566.6|27626.1|27619.1|27573.6|27566.6|535
1638303000000|2021-11-30 20:10:00|27576.1|27569.1|27596.1|27589.1|27621.1|27614.1|27568.6|27561.6|284
1638303300000|2021-11-30 20:15:00|27593.6|27586.6|27636.1|27629.1|27636.1|27629.1|27583.6|27576.6|487
1638303600000|2021-11-30 20:20:00|27631.1|27624.1|27601.1|27594.1|27651.1|27644.1|27598.6|27591.6|341
1638303900000|2021-11-30 20:25:00|27591.1|27584.1|27591.1|27584.1|27623.6|27616.6|27556.1|27549.1|280
1638304200000|2021-11-30 20:30:00|27593.6|27586.6|27646.1|27639.1|27666.1|27659.1|27586.1|27579.1|306
1638304500000|2021-11-30 20:35:00|27643.6|27636.6|27643.6|27636.6|27656.1|27649.1|27621.1|27614.1|236
1638304800000|2021-11-30 20:40:00|27641.1|27634.1|27676.1|27669.1|27683.6|27676.6|27636.1|27629.1|261
1638305100000|2021-11-30 20:45:00|27678.6|27671.6|27656.1|27649.1|27701.1|27694.1|27646.1|27639.1|402
1638305400000|2021-11-30 20:50:00|27651.1|27644.1|27616.1|27609.1|27651.1|27644.1|27588.6|27581.6|576
1638305700000|2021-11-30 20:55:00|27621.1|27614.1|27651.1|27644.1|27701.1|27694.1|27616.1|27609.1|985
1638306000000|2021-11-30 21:00:00|27653.6|27646.6|27711.1|27704.1|27716.1|27709.1|27651.1|27644.1|270
1638306300000|2021-11-30 21:05:00|27713.6|27706.6|27676.1|27669.1|27713.6|27706.6|27668.6|27661.6|85
1638306600000|2021-11-30 21:10:00|27678.6|27671.6|27678.6|27671.6|27696.1|27689.1|27671.1|27664.1|62
1638306900000|2021-11-30 21:15:00|27682.6|27667.6|27680.1|27665.1|27685.1|27670.1|27680.1|27665.1|20
1638307200000|2021-11-30 21:20:00|27675.1|27660.1|27680.1|27665.1|27690.1|27675.1|27675.1|27660.1|39
1638307500000|2021-11-30 21:25:00|27677.6|27662.6|27677.6|27662.6|27677.6|27662.6|27655.1|27640.1|30
1638308100000|2021-11-30 21:35:00|||||||||5
1638308700000|2021-11-30 21:45:00|27680.1|27665.1|27730.1|27715.1|27730.1|27715.1|27680.1|27665.1|28
1638309000000|2021-11-30 21:50:00|27715.1|27700.1|27717.6|27702.6|27730.1|27715.1|27712.6|27697.6|12
1638309300000|2021-11-30 21:55:00|27715.1|27700.1|27737|27707|27738.2|27720.1|27715.1|27700.1|14
1638309600000|2021-11-30 22:00:00|27736.8|27706.8|27736|27706|27737|27707|27735.8|27705.8|0
1638309900000|2021-11-30 22:05:00|27736.1|27706.1|27737.2|27707.2|27737.4|27707.4|27734.4|27704.4|0
1638310200000|2021-11-30 22:10:00|27736.9|27706.9|27728.2|27698.2|27737.3|27707.3|27727.3|27697.3|0
1638310500000|2021-11-30 22:15:00|27728.1|27698.1|27724.5|27694.5|27728.1|27698.1|27723.1|27693.1|0
1638310800000|2021-11-30 22:20:00|27724.3|27694.3|27723.8|27693.8|27724.6|27694.6|27722.2|27692.2|0
1638311100000|2021-11-30 22:25:00|27723.9|27693.9|27724.3|27694.3|27724.5|27694.5|27723.4|27693.4|0
1638311400000|2021-11-30 22:30:00|27724.6|27694.6|27722.7|27692.7|27724.7|27694.7|27721.2|27691.2|0
1638311700000|2021-11-30 22:35:00|27722.8|27692.8|27704.1|27674.1|27722.8|27692.8|27703.6|27673.6|0
1638312000000|2021-11-30 22:40:00|27703.2|27673.2|27706.2|27676.2|27706.8|27676.8|27703.2|27673.2|0
1638312300000|2021-11-30 22:45:00|27706.1|27676.1|27706.2|27676.2|27706.8|27676.8|27705.1|27675.1|0
1638312600000|2021-11-30 22:50:00|27706.5|27676.5|27706.7|27676.7|27706.7|27676.7|27703.6|27673.6|0
1638312900000|2021-11-30 22:55:00|27705.9|27675.9|27713.8|27683.8|27714.6|27684.6|27702.9|27672.9|0
1638313200000|2021-11-30 23:00:00|27721.1|27691.1|27842.6|27827.6|27852.6|27837.6|27719|27689|190
1638313500000|2021-11-30 23:05:00|27845.1|27830.1|27825.1|27810.1|27855.1|27840.1|27822.6|27807.6|106
1638313800000|2021-11-30 23:10:00|27827.6|27812.6|27837.6|27822.6|27845.1|27830.1|27822.6|27807.6|31
1638314100000|2021-11-30 23:15:00|27840.1|27825.1|27852.6|27837.6|27867.6|27852.6|27840.1|27825.1|52
1638314400000|2021-11-30 23:20:00|27855.1|27840.1|27852.6|27837.6|27865.1|27850.1|27842.6|27827.6|23
1638314700000|2021-11-30 23:25:00|27850.1|27835.1|27872.6|27857.6|27882.6|27867.6|27847.6|27832.6|97
1638315000000|2021-11-30 23:30:00|27875.1|27860.1|27896.1|27889.1|27916.1|27909.1|27833.6|27826.6|36694
1638315300000|2021-11-30 23:35:00|27898.6|27891.6|27891.1|27884.1|27933.6|27926.6|27891.1|27884.1|234
1638315600000|2021-11-30 23:40:00|27888.6|27881.6|27791.1|27784.1|27888.6|27881.6|27783.6|27776.6|542
1638315900000|2021-11-30 23:45:00|27793.6|27786.6|27696.1|27689.1|27816.1|27809.1|27696.1|27689.1|978
1638316200000|2021-11-30 23:50:00|27698.6|27691.6|27736.1|27729.1|27773.6|27766.6|27686.1|27679.1|443
1638316500000|2021-11-30 23:55:00|27741.1|27734.1|27851.1|27844.1|27853.6|27846.6|27736.1|27729.1|496
1638316800000|2021-12-01 00:00:00|27858.6|27851.6|28011.1|28004.1|28031.1|28024.1|27858.6|27851.6|3080
1638317100000|2021-12-01 00:05:00|28008.6|28001.6|27941.1|27934.1|28076.1|28069.1|27936.1|27929.1|2221
1638317400000|2021-12-01 00:10:00|27943.6|27936.6|27861.1|27854.1|27983.6|27976.6|27856.1|27849.1|1566
1638317700000|2021-12-01 00:15:00|27866.1|27859.1|27611.1|27604.1|27873.6|27866.6|27591.1|27584.1|2060
1638318000000|2021-12-01 00:20:00|27608.6|27601.6|27806.1|27799.1|27811.1|27804.1|27591.1|27584.1|1945
1638318300000|2021-12-01 00:25:00|27803.6|27796.6|27753.6|27746.6|27871.1|27864.1|27738.6|27731.6|1148
1638318600000|2021-12-01 00:30:00|27758.6|27751.6|27783.6|27776.6|27863.6|27856.6|27758.6|27751.6|655
1638318900000|2021-12-01 00:35:00|27781.1|27774.1|27758.6|27751.6|27821.1|27814.1|27681.1|27674.1|1232
1638319200000|2021-12-01 00:40:00|27756.1|27749.1|27921.1|27914.1|27956.1|27949.1|27751.1|27744.1|1227
1638319500000|2021-12-01 00:45:00|27918.6|27911.6|27861.1|27854.1|27971.1|27964.1|27836.1|27829.1|1095
1638319800000|2021-12-01 00:50:00|27856.1|27849.1|27786.1|27779.1|27871.1|27864.1|27776.1|27769.1|737
1638320100000|2021-12-01 00:55:00|27791.1|27784.1|27801.1|27794.1|27851.1|27844.1|27746.1|27739.1|708
1638320400000|2021-12-01 01:00:00|27796.1|27789.1|27883.6|27876.6|27886.1|27879.1|27721.1|27714.1|773
1638320700000|2021-12-01 01:05:00|27886.1|27879.1|27841.2|27834.2|27911.1|27904.1|27836.2|27829.2|492
1638321000000|2021-12-01 01:10:00|27843.7|27836.7|27941.2|27934.2|27956.2|27949.2|27826.2|27819.2|646
1638321300000|2021-12-01 01:15:00|27936.2|27929.2|27886.2|27879.2|27941.2|27934.2|27876.2|27869.2|598
1638321600000|2021-12-01 01:20:00|27883.7|27876.7|27921.2|27914.2|27941.2|27934.2|27861.2|27854.2|263
1638321900000|2021-12-01 01:25:00|27918.7|27911.7|27891.2|27884.2|27936.2|27929.2|27883.7|27876.7|215
1638322200000|2021-12-01 01:30:00|27888.7|27881.7|27866.2|27859.2|27936.2|27929.2|27846.2|27839.2|572
1638322500000|2021-12-01 01:35:00|27863.7|27856.7|27918.7|27911.7|27931.2|27924.2|27863.7|27856.7|305
1638322800000|2021-12-01 01:40:00|27921.2|27914.2|27906.2|27899.2|27928.7|27921.7|27866.2|27859.2|309
1638323100000|2021-12-01 01:45:00|27908.7|27901.7|27956.2|27949.2|27983.7|27976.7|27898.7|27891.7|570
1638323400000|2021-12-01 01:50:00|27958.7|27951.7|28046.2|28039.2|28051.2|28044.2|27946.2|27939.2|940
1638323700000|2021-12-01 01:55:00|28043.7|28036.7|28033.7|28026.7|28066.2|28059.2|28013.7|28006.7|788
1638324000000|2021-12-01 02:00:00|28036.2|28029.2|28086.2|28079.2|28113.7|28106.7|28031.2|28024.2|983
1638324300000|2021-12-01 02:05:00|28088.7|28081.7|28058.7|28051.7|28091.2|28084.2|28058.7|28051.7|504
1638324600000|2021-12-01 02:10:00|28061.2|28054.2|28018.7|28011.7|28066.2|28059.2|28016.2|28009.2|768
1638324900000|2021-12-01 02:15:00|28021.2|28014.2|28061.2|28054.2|28076.2|28069.2|28016.2|28009.2|401
1638325200000|2021-12-01 02:20:00|28058.7|28051.7|28066.2|28059.2|28091.2|28084.2|28036.2|28029.2|381
1638325500000|2021-12-01 02:25:00|28068.7|28061.7|28051.2|28044.2|28088.7|28081.7|28046.2|28039.2|443
1638325800000|2021-12-01 02:30:00|28048.7|28041.7|28078.7|28071.7|28133.7|28126.7|28041.2|28034.2|604
1638326100000|2021-12-01 02:35:00|28081.2|28074.2|28103.7|28096.7|28116.2|28109.2|28076.2|28069.2|331
1638326400000|2021-12-01 02:40:00|28101.2|28094.2|28088.7|28081.7|28113.7|28106.7|28076.2|28069.2|205
1638326700000|2021-12-01 02:45:00|28091.2|28084.2|28001.2|27994.2|28096.2|28089.2|27996.2|27989.2|517
1638327000000|2021-12-01 02:50:00|27998.7|27991.7|28031.2|28024.2|28043.7|28036.7|27981.2|27974.2|518
1638327300000|2021-12-01 02:55:00|28028.7|28021.7|28061.2|28054.2|28066.2|28059.2|28026.2|28019.2|374
1638327600000|2021-12-01 03:00:00|28056.2|28049.2|28038.7|28031.7|28071.2|28064.2|28018.7|28011.7|161
1638327900000|2021-12-01 03:05:00|28036.2|28029.2|27961.2|27954.2|28041.2|28034.2|27933.7|27926.7|447
1638328200000|2021-12-01 03:10:00|27958.7|27951.7|28011.2|28004.2|28013.7|28006.7|27941.2|27934.2|341
1638328500000|2021-12-01 03:15:00|28013.7|28006.7|28026.2|28019.2|28043.7|28036.7|28011.2|28004.2|264
1638328800000|2021-12-01 03:20:00|28033.7|28026.7|27983.7|27976.7|28041.2|28034.2|27968.7|27961.7|180
1638329100000|2021-12-01 03:25:00|27986.2|27979.2|28008.7|28001.7|28021.2|28014.2|27978.7|27971.7|97
1638329400000|2021-12-01 03:30:00|28011.2|28004.2|28011.2|28004.2|28016.2|28009.2|27946.2|27939.2|597
1638329700000|2021-12-01 03:35:00|28013.7|28006.7|27988.7|27981.7|28041.2|28034.2|27956.2|27949.2|301
1638330000000|2021-12-01 03:40:00|27986.2|27979.2|27921.2|27914.2|28011.2|28004.2|27911.2|27904.2|493
1638330300000|2021-12-01 03:45:00|27923.7|27916.7|27951.2|27944.2|27983.7|27976.7|27918.7|27911.7|395
1638330600000|2021-12-01 03:50:00|27956.2|27949.2|28003.7|27996.7|28003.7|27996.7|27951.2|27944.2|330
1638330900000|2021-12-01 03:55:00|28006.2|27999.2|28031.2|28024.2|28031.2|28024.2|28006.2|27999.2|313
1638331200000|2021-12-01 04:00:00|28033.7|28026.7|28073.7|28066.7|28073.7|28066.7|28021.2|28014.2|595
1638331500000|2021-12-01 04:05:00|28076.2|28069.2|28031.2|28024.2|28078.7|28071.7|28013.7|28006.7|419
1638331800000|2021-12-01 04:10:00|28028.7|28021.7|28028.7|28021.7|28048.7|28041.7|28011.2|28004.2|213
1638332100000|2021-12-01 04:15:00|28031.2|28024.2|28048.7|28041.7|28053.7|28046.7|28018.7|28011.7|285
1638332400000|2021-12-01 04:20:00|28051.2|28044.2|28026.2|28019.2|28051.2|28044.2|28023.7|28016.7|315
1638332700000|2021-12-01 04:25:00|28023.7|28016.7|28026.2|28019.2|28043.7|28036.7|28016.2|28009.2|193
1638333000000|2021-12-01 04:30:00|28028.7|28021.7|28061.2|28054.2|28066.2|28059.2|28023.7|28016.7|355
1638333300000|2021-12-01 04:35:00|28058.7|28051.7|28076.2|28069.2|28076.2|28069.2|28038.7|28031.7|298
1638333600000|2021-12-01 04:40:00|28078.7|28071.7|28031.2|28024.2|28083.7|28076.7|28031.2|28024.2|341
1638333900000|2021-12-01 04:45:00|28026.2|28019.2|28041.2|28034.2|28048.7|28041.7|28026.2|28019.2|185
1638334200000|2021-12-01 04:50:00|28038.7|28031.7|28026.2|28019.2|28041.2|28034.2|28003.7|27996.7|251
1638334500000|2021-12-01 04:55:00|28028.7|28021.7|28036.2|28029.2|28038.7|28031.7|28011.2|28004.2|214
1638334800000|2021-12-01 05:00:00|28031.2|28024.2|28023.7|28016.7|28036.2|28029.2|28016.2|28009.2|228
1638335100000|2021-12-01 05:05:00|28021.2|28014.2|28021.2|28014.2|28041.2|28034.2|28016.2|28009.2|184
1638335400000|2021-12-01 05:10:00|28023.7|28016.7|27958.7|27951.7|28023.7|28016.7|27953.7|27946.7|265
1638335700000|2021-12-01 05:15:00|27961.2|27954.2|27981.2|27974.2|27998.7|27991.7|27956.2|27949.2|299
1638336000000|2021-12-01 05:20:00|27996.2|27989.2|27996.2|27989.2|28013.7|28006.7|27988.7|27981.7|225
1638336300000|2021-12-01 05:25:00|27998.7|27991.7|28008.7|28001.7|28016.2|28009.2|27966.2|27959.2|366
1638336600000|2021-12-01 05:30:00|28011.2|28004.2|27951.2|27944.2|28011.2|28004.2|27936.2|27929.2|641
1638336900000|2021-12-01 05:35:00|27948.7|27941.7|28026.2|28019.2|28026.2|28019.2|27948.7|27941.7|819
1638337200000|2021-12-01 05:40:00|28023.7|28016.7|27998.7|27991.7|28031.2|28024.2|27981.2|27974.2|617
1638337500000|2021-12-01 05:45:00|28001.2|27994.2|28001.2|27994.2|28031.2|28024.2|27993.7|27986.7|950
1638337800000|2021-12-01 05:50:00|28003.7|27996.7|27961.2|27954.2|28006.2|27999.2|27953.7|27946.7|1358
1638338100000|2021-12-01 05:55:00|27958.7|27951.7|27911.2|27904.2|27961.2|27954.2|27896.2|27889.2|3963
1638338400000|2021-12-01 06:00:00|27908.7|27901.7|27938.7|27931.7|27941.2|27934.2|27863.7|27856.7|3795
1638338700000|2021-12-01 06:05:00|27936.2|27929.2|28041.2|28034.2|28051.2|28044.2|27931.2|27924.2|2335
1638339000000|2021-12-01 06:10:00|28036.2|28029.2|28151.2|28144.2|28156.2|28149.2|27986.2|27979.2|2015
1638339300000|2021-12-01 06:15:00|28163.7|28156.7|28171.2|28164.2|28211.2|28204.2|28146.2|28139.2|1560
1638339600000|2021-12-01 06:20:00|28168.7|28161.7|28183.7|28176.7|28228.7|28221.7|28151.2|28144.2|1277
1638339900000|2021-12-01 06:25:00|28181.2|28174.2|28178.7|28171.7|28193.7|28186.7|28158.7|28151.7|348
1638340200000|2021-12-01 06:30:00|28181.2|28174.2|28178.7|28171.7|28191.2|28184.2|28178.7|28171.7|79
1638340500000|2021-12-01 06:35:00|28181.2|28174.2|28171.2|28164.2|28181.2|28174.2|28171.2|28164.2|27
1638340800000|2021-12-01 06:40:00|28168.7|28161.7|28158.7|28151.7|28183.7|28176.7|28158.7|28151.7|243
1638341100000|2021-12-01 06:45:00|28166.2|28159.2|28171.2|28164.2|28178.7|28171.7|28163.7|28156.7|65
1638341400000|2021-12-01 06:50:00|28176.2|28169.2|28171.2|28164.2|28178.7|28171.7|28156.2|28149.2|165
1638341700000|2021-12-01 06:55:00|28176.2|28169.2|28151.2|28144.2|28183.7|28176.7|28151.2|28144.2|367
1638342000000|2021-12-01 07:00:00|28141.2|28134.2|28088.7|28081.7|28176.2|28169.2|28088.7|28081.7|162
1638342300000|2021-12-01 07:05:00|28086.2|28079.2|28118.7|28111.7|28131.2|28124.2|28063.7|28056.7|123
1638342600000|2021-12-01 07:10:00|28121.2|28114.2|28128.7|28121.7|28133.7|28126.7|28113.7|28106.7|50
1638342900000|2021-12-01 07:15:00|28126.2|28119.2|28111.2|28104.2|28133.7|28126.7|28108.7|28101.7|52
1638343200000|2021-12-01 07:20:00|28116.2|28109.2|28111.2|28104.2|28116.2|28109.2|28101.2|28094.2|44
1638343500000|2021-12-01 07:25:00|28106.2|28099.2|28121.2|28114.2|28126.2|28119.2|28091.2|28084.2|41
1638343800000|2021-12-01 07:30:00|28123.7|28116.7|28086.2|28079.2|28136.2|28129.2|28081.2|28074.2|229
1638344100000|2021-12-01 07:35:00|28088.7|28081.7|28091.2|28084.2|28106.2|28099.2|28076.2|28069.2|192
1638344400000|2021-12-01 07:40:00|28088.7|28081.7|28141.2|28134.2|28146.2|28139.2|28086.2|28079.2|168
1638344700000|2021-12-01 07:45:00|28136.2|28129.2|28163.7|28156.7|28188.7|28181.7|28131.2|28124.2|304
1638345000000|2021-12-01 07:50:00|28161.2|28154.2|28131.2|28124.2|28161.2|28154.2|28121.2|28114.2|117
1638345300000|2021-12-01 07:55:00|28126.2|28119.2|28141.2|28134.2|28141.2|28134.2|28111.2|28104.2|212
1638345600000|2021-12-01 08:00:00|28133.7|28126.7|28106.2|28099.2|28133.7|28126.7|28071.2|28064.2|703
1638345900000|2021-12-01 08:05:00|28108.7|28101.7|28091.2|28084.2|28116.2|28109.2|28078.7|28071.7|208
1638346200000|2021-12-01 08:10:00|28093.7|28086.7|28096.2|28089.2|28106.2|28099.2|28063.7|28056.7|336
1638346500000|2021-12-01 08:15:00|28093.7|28086.7|28118.7|28111.7|28126.2|28119.2|28078.7|28071.7|189
1638346800000|2021-12-01 08:20:00|28121.2|28114.2|28096.2|28089.2|28121.2|28114.2|28081.2|28074.2|135
1638347100000|2021-12-01 08:25:00|28091.2|28084.2|28078.7|28071.7|28101.2|28094.2|28071.2|28064.2|214
1638347400000|2021-12-01 08:30:00|28076.2|28069.2|28096.2|28089.2|28108.7|28101.7|28051.2|28044.2|344
1638347700000|2021-12-01 08:35:00|28106.2|28099.2|28088.7|28081.7|28106.2|28099.2|28073.7|28066.7|142
1638348000000|2021-12-01 08:40:00|28086.2|28079.2|28061.2|28054.2|28096.2|28089.2|28056.2|28049.2|218
1638348300000|2021-12-01 08:45:00|28053.7|28046.7|28046.2|28039.2|28066.2|28059.2|28036.2|28029.2|178
1638348600000|2021-12-01 08:50:00|28048.7|28041.7|28061.2|28054.2|28078.7|28071.7|28026.2|28019.2|196
1638348900000|2021-12-01 08:55:00|28063.7|28056.7|28101.2|28094.2|28106.2|28099.2|28051.2|28044.2|155
1638349200000|2021-12-01 09:00:00|28103.7|28096.7|28111.2|28104.2|28133.7|28126.7|28086.2|28079.2|197
1638349500000|2021-12-01 09:05:00|28108.7|28101.7|28131.2|28124.2|28151.2|28144.2|28108.7|28101.7|199
1638349800000|2021-12-01 09:10:00|28128.7|28121.7|28121.2|28114.2|28141.2|28134.2|28108.7|28101.7|130
1638350100000|2021-12-01 09:15:00|28123.7|28116.7|28131.2|28124.2|28141.2|28134.2|28116.2|28109.2|132
1638350400000|2021-12-01 09:20:00|28126.2|28119.2|28138.7|28131.7|28151.2|28144.2|28126.2|28119.2|197
1638350700000|2021-12-01 09:25:00|28136.2|28129.2|28146.2|28139.2|28151.2|28144.2|28136.2|28129.2|55
1638351000000|2021-12-01 09:30:00|28151.2|28144.2|28158.7|28151.7|28166.2|28159.2|28141.2|28134.2|107
1638351300000|2021-12-01 09:35:00|28156.2|28149.2|28186.2|28179.2|28186.2|28179.2|28151.2|28144.2|117
1638351600000|2021-12-01 09:40:00|28206.2|28199.2|28208.7|28201.7|28236.2|28229.2|28191.2|28184.2|342
1638351900000|2021-12-01 09:45:00|28211.2|28204.2|28181.2|28174.2|28216.2|28209.2|28168.7|28161.7|110
1638352200000|2021-12-01 09:50:00|28178.7|28171.7|28166.2|28159.2|28181.2|28174.2|28161.2|28154.2|61
1638352500000|2021-12-01 09:55:00|28161.2|28154.2|28156.2|28149.2|28171.2|28164.2|28146.2|28139.2|63
1638352800000|2021-12-01 10:00:00|28151.2|28144.2|28138.7|28131.7|28156.2|28149.2|28136.2|28129.2|122
1638353100000|2021-12-01 10:05:00|28141.2|28134.2|28111.2|28104.2|28151.2|28144.2|28096.2|28089.2|232
1638353400000|2021-12-01 10:10:00|28113.7|28106.7|28103.7|28096.7|28121.2|28114.2|28096.2|28089.2|95
1638353700000|2021-12-01 10:15:00|28101.2|28094.2|28111.2|28104.2|28116.2|28109.2|28096.2|28089.2|73
1638354000000|2021-12-01 10:20:00|28108.7|28101.7|28106.2|28099.2|28123.7|28116.7|28101.2|28094.2|99
1638354300000|2021-12-01 10:25:00|28108.7|28101.7|28101.2|28094.2|28121.2|28114.2|28101.2|28094.2|72
1638354600000|2021-12-01 10:30:00|28098.7|28091.7|28116.2|28109.2|28121.2|28114.2|28096.2|28089.2|31
1638354900000|2021-12-01 10:35:00|28118.7|28111.7|28121.2|28114.2|28126.2|28119.2|28111.2|28104.2|43
1638355200000|2021-12-01 10:40:00|28118.7|28111.7|28111.2|28104.2|28121.2|28114.2|28106.2|28099.2|105
1638355500000|2021-12-01 10:45:00|28108.7|28101.7|28111.2|28104.2|28116.2|28109.2|28106.2|28099.2|139
1638355800000|2021-12-01 10:50:00|28106.2|28099.2|28131.2|28124.2|28131.2|28124.2|28086.2|28079.2|96
1638356100000|2021-12-01 10:55:00|28126.2|28119.2|28126.2|28119.2|28133.7|28126.7|28121.2|28114.2|42
1638356400000|2021-12-01 11:00:00|28131.2|28124.2|28091.2|28084.2|28133.7|28126.7|28086.2|28079.2|123
1638356700000|2021-12-01 11:05:00|28096.2|28089.2|28101.2|28094.2|28111.2|28104.2|28088.7|28081.7|53
1638357000000|2021-12-01 11:10:00|28098.7|28091.7|28106.2|28099.2|28108.7|28101.7|28096.2|28089.2|72
1638357300000|2021-12-01 11:15:00|28101.2|28094.2|28091.2|28084.2|28101.2|28094.2|28076.2|28069.2|113
1638357600000|2021-12-01 11:20:00|28086.2|28079.2|28101.2|28094.2|28113.7|28106.7|28086.2|28079.2|46
1638357900000|2021-12-01 11:25:00|28098.7|28091.7|28111.2|28104.2|28111.2|28104.2|28096.2|28089.2|42
1638358200000|2021-12-01 11:30:00|28116.2|28109.2|28111.2|28104.2|28116.2|28109.2|28106.2|28099.2|17
1638358500000|2021-12-01 11:35:00|28108.7|28101.7|28111.2|28104.2|28121.2|28114.2|28106.2|28099.2|59
1638358800000|2021-12-01 11:40:00|28108.7|28101.7|28121.2|28114.2|28121.2|28114.2|28108.7|28101.7|54
1638359100000|2021-12-01 11:45:00|28118.7|28111.7|28141.2|28134.2|28146.2|28139.2|28113.7|28106.7|159
1638359400000|2021-12-01 11:50:00|28138.7|28131.7|28156.2|28149.2|28161.2|28154.2|28136.2|28129.2|120
1638359700000|2021-12-01 11:55:00|28153.7|28146.7|28148.7|28141.7|28156.2|28149.2|28146.2|28139.2|109
1638360000000|2021-12-01 12:00:00|28146.2|28139.2|28146.2|28139.2|28163.7|28156.7|28143.7|28136.7|172
1638360300000|2021-12-01 12:05:00|28148.7|28141.7|28136.2|28129.2|28153.7|28146.7|28136.2|28129.2|32
1638360600000|2021-12-01 12:10:00|28138.7|28131.7|28141.2|28134.2|28141.2|28134.2|28136.2|28129.2|45
1638360900000|2021-12-01 12:15:00|28138.7|28131.7|28153.7|28146.7|28176.2|28169.2|28128.7|28121.7|87
1638361200000|2021-12-01 12:20:00|28156.2|28149.2|28178.7|28171.7|28181.2|28174.2|28151.2|28144.2|79
1638361500000|2021-12-01 12:25:00|28176.2|28169.2|28173.7|28166.7|28181.2|28174.2|28166.2|28159.2|79
1638361800000|2021-12-01 12:30:00|28171.2|28164.2|28161.2|28154.2|28181.2|28174.2|28156.2|28149.2|91
1638362100000|2021-12-01 12:35:00|28163.7|28156.7|28161.2|28154.2|28168.7|28161.7|28156.2|28149.2|132
1638362400000|2021-12-01 12:40:00|28158.7|28151.7|28166.2|28159.2|28176.2|28169.2|28156.2|28149.2|53
1638362700000|2021-12-01 12:45:00|28171.2|28164.2|28161.2|28154.2|28171.2|28164.2|28156.2|28149.2|58
1638363000000|2021-12-01 12:50:00|28163.7|28156.7|28166.2|28159.2|28171.2|28164.2|28161.2|28154.2|30
1638363300000|2021-12-01 12:55:00|28163.7|28156.7|28161.2|28154.2|28171.2|28164.2|28161.2|28154.2|45
1638363600000|2021-12-01 13:00:00|28163.7|28156.7|28143.7|28136.7|28166.2|28159.2|28141.2|28134.2|89
1638363900000|2021-12-01 13:05:00|28146.2|28139.2|28141.2|28134.2|28146.2|28139.2|28136.2|28129.2|40
1638364200000|2021-12-01 13:10:00|28138.7|28131.7|28121.2|28114.2|28141.2|28134.2|28111.2|28104.2|92
1638364500000|2021-12-01 13:15:00|28126.2|28119.2|28146.2|28139.2|28148.7|28141.7|28126.2|28119.2|125
1638364800000|2021-12-01 13:20:00|28143.7|28136.7|28121.2|28114.2|28143.7|28136.7|28108.7|28101.7|63
1638365100000|2021-12-01 13:25:00|28126.2|28119.2|28111.2|28104.2|28131.2|28124.2|28106.2|28099.2|45
1638365400000|2021-12-01 13:30:00|28108.7|28101.7|28148.7|28141.7|28151.2|28144.2|28108.7|28101.7|83
1638365700000|2021-12-01 13:35:00|28146.2|28139.2|28136.2|28129.2|28151.2|28144.2|28123.7|28116.7|89
1638366000000|2021-12-01 13:40:00|28138.7|28131.7|28156.2|28149.2|28161.2|28154.2|28133.7|28126.7|63
1638366300000|2021-12-01 13:45:00|28153.7|28146.7|28156.2|28149.2|28158.7|28151.7|28146.2|28139.2|72
1638366600000|2021-12-01 13:50:00|28158.7|28151.7|28141.2|28134.2|28161.2|28154.2|28136.2|28129.2|76
1638366900000|2021-12-01 13:55:00|28138.7|28131.7|28131.2|28124.2|28141.2|28134.2|28116.2|28109.2|107
1638367200000|2021-12-01 14:00:00|28128.7|28121.7|28126.2|28119.2|28141.2|28134.2|28123.7|28116.7|32
1638367500000|2021-12-01 14:05:00|28123.7|28116.7|28116.2|28109.2|28136.2|28129.2|28116.2|28109.2|83
1638367800000|2021-12-01 14:10:00|28111.2|28104.2|28106.2|28099.2|28116.2|28109.2|28096.2|28089.2|117
1638368100000|2021-12-01 14:15:00|28103.7|28096.7|28096.2|28089.2|28106.2|28099.2|28096.2|28089.2|141
1638368400000|2021-12-01 14:20:00|28098.7|28091.7|28101.2|28094.2|28106.2|28099.2|28088.7|28081.7|163
1638368700000|2021-12-01 14:25:00|28103.7|28096.7|28086.2|28079.2|28103.7|28096.7|28086.2|28079.2|75
1638369000000|2021-12-01 14:30:00|28091.2|28084.2|28031.2|28024.2|28091.2|28084.2|28016.2|28009.2|608
1638369300000|2021-12-01 14:35:00|28021.2|28014.2|28036.2|28029.2|28066.2|28059.2|28021.2|28014.2|410
1638369600000|2021-12-01 14:40:00|28033.7|28026.7|28046.2|28039.2|28061.2|28054.2|28033.7|28026.7|134
1638369900000|2021-12-01 14:45:00|28041.2|28034.2|28026.2|28019.2|28071.2|28064.2|28026.2|28019.2|230
1638370200000|2021-12-01 14:50:00|28021.2|28014.2|28026.2|28019.2|28051.2|28044.2|27991.2|27984.2|289
1638370500000|2021-12-01 14:55:00|28028.7|28021.7|28056.2|28049.2|28063.7|28056.7|28023.7|28016.7|246
1638370800000|2021-12-01 15:00:00|28053.7|28046.7|28076.2|28069.2|28141.2|28134.2|28048.7|28041.7|517
1638371100000|2021-12-01 15:05:00|28081.2|28074.2|28118.7|28111.7|28121.2|28114.2|28063.7|28056.7|228
1638371400000|2021-12-01 15:10:00|28121.2|28114.2|28108.7|28101.7|28141.2|28134.2|28096.2|28089.2|223
1638371700000|2021-12-01 15:15:00|28111.2|28104.2|28106.2|28099.2|28128.7|28121.7|28101.2|28094.2|234
1638372000000|2021-12-01 15:20:00|28103.7|28096.7|28091.2|28084.2|28111.2|28104.2|28056.2|28049.2|227
1638372300000|2021-12-01 15:25:00|28088.7|28081.7|28038.7|28031.7|28096.2|28089.2|28036.2|28029.2|137
1638372600000|2021-12-01 15:30:00|28041.2|28034.2|28041.2|28034.2|28096.2|28089.2|28036.2|28029.2|209
1638372900000|2021-12-01 15:35:00|28043.7|28036.7|28006.2|27999.2|28053.7|28046.7|28006.2|27999.2|128
1638373200000|2021-12-01 15:40:00|28001.2|27994.2|28061.2|28054.2|28066.2|28059.2|27973.7|27966.7|342
1638373500000|2021-12-01 15:45:00|28058.7|28051.7|28101.2|28094.2|28101.2|28094.2|28053.7|28046.7|300
1638373800000|2021-12-01 15:50:00|28098.7|28091.7|28091.2|28084.2|28106.2|28099.2|28068.7|28061.7|207
1638374100000|2021-12-01 15:55:00|28086.2|28079.2|28076.2|28069.2|28096.2|28089.2|28066.2|28059.2|254
1638374400000|2021-12-01 16:00:00|28081.2|28074.2|28081.2|28074.2|28091.2|28084.2|28066.2|28059.2|180
1638374700000|2021-12-01 16:05:00|28078.7|28071.7|28088.7|28081.7|28098.7|28091.7|28076.2|28069.2|131
1638375000000|2021-12-01 16:10:00|28086.2|28079.2|28148.7|28141.7|28151.2|28144.2|28086.2|28079.2|251
1638375300000|2021-12-01 16:15:00|28146.2|28139.2|28143.7|28136.7|28163.7|28156.7|28126.2|28119.2|367
1638375600000|2021-12-01 16:20:00|28146.2|28139.2|28161.2|28154.2|28166.2|28159.2|28136.2|28129.2|269
1638375900000|2021-12-01 16:25:00|28166.2|28159.2|28126.2|28119.2|28166.2|28159.2|28121.2|28114.2|152
1638376200000|2021-12-01 16:30:00|28131.2|28124.2|28151.2|28144.2|28163.7|28156.7|28116.2|28109.2|326
1638376500000|2021-12-01 16:35:00|28148.7|28141.7|28128.7|28121.7|28153.7|28146.7|28121.2|28114.2|312
1638376800000|2021-12-01 16:40:00|28131.2|28124.2|28108.7|28101.7|28141.2|28134.2|28108.7|28101.7|134
1638377100000|2021-12-01 16:45:00|28111.2|28104.2|28091.2|28084.2|28111.2|28104.2|28071.2|28064.2|265
1638377400000|2021-12-01 16:50:00|28086.2|28079.2|28056.2|28049.2|28091.2|28084.2|28053.7|28046.7|232
1638377700000|2021-12-01 16:55:00|28053.7|28046.7|28021.2|28014.2|28056.2|28049.2|27991.2|27984.2|296
1638378000000|2021-12-01 17:00:00|28023.7|28016.7|28056.2|28049.2|28058.7|28051.7|27993.7|27986.7|318
1638378300000|2021-12-01 17:05:00|28051.2|28044.2|28081.2|28074.2|28091.2|28084.2|28048.7|28041.7|381
1638378600000|2021-12-01 17:10:00|28076.2|28069.2|28106.2|28099.2|28113.7|28106.7|28076.2|28069.2|365
1638378900000|2021-12-01 17:15:00|28101.2|28094.2|28121.2|28114.2|28136.2|28129.2|28098.7|28091.7|186
1638379200000|2021-12-01 17:20:00|28123.7|28116.7|28076.2|28069.2|28131.2|28124.2|28076.2|28069.2|184
1638379500000|2021-12-01 17:25:00|28078.7|28071.7|28071.2|28064.2|28091.2|28084.2|28061.2|28054.2|145
1638379800000|2021-12-01 17:30:00|28073.7|28066.7|28086.2|28079.2|28101.2|28094.2|28061.2|28054.2|224
1638380100000|2021-12-01 17:35:00|28088.7|28081.7|28096.2|28089.2|28096.2|28089.2|28066.2|28059.2|88
1638380400000|2021-12-01 17:40:00|28101.2|28094.2|28071.2|28064.2|28101.2|28094.2|28061.2|28054.2|165
1638380700000|2021-12-01 17:45:00|28073.7|28066.7|28046.2|28039.2|28081.2|28074.2|28046.2|28039.2|99
1638381000000|2021-12-01 17:50:00|28048.7|28041.7|27953.7|27946.7|28048.7|28041.7|27953.7|27946.7|295
1638381300000|2021-12-01 17:55:00|27956.2|27949.2|27911.2|27904.2|27961.2|27954.2|27906.2|27899.2|325
1638381600000|2021-12-01 18:00:00|27906.2|27899.2|27918.7|27911.7|27968.7|27961.7|27906.2|27899.2|440
1638381900000|2021-12-01 18:05:00|27921.2|27914.2|27858.7|27851.7|27926.2|27919.2|27846.2|27839.2|501
1638382200000|2021-12-01 18:10:00|27856.2|27849.2|27876.2|27869.2|27881.2|27874.2|27831.2|27824.2|289
1638382500000|2021-12-01 18:15:00|27873.7|27866.7|27811.2|27804.2|27896.2|27889.2|27811.2|27804.2|334
1638382800000|2021-12-01 18:20:00|27816.2|27809.2|27838.7|27831.7|27851.2|27844.2|27796.2|27789.2|347
1638383100000|2021-12-01 18:25:00|27841.2|27834.2|27861.2|27854.2|27876.2|27869.2|27836.2|27829.2|136
1638383400000|2021-12-01 18:30:00|27858.7|27851.7|27838.7|27831.7|27871.2|27864.2|27826.2|27819.2|227
1638383700000|2021-12-01 18:35:00|27836.2|27829.2|27861.2|27854.2|27866.2|27859.2|27831.2|27824.2|92
1638384000000|2021-12-01 18:40:00|27866.2|27859.2|27761.2|27754.2|27871.2|27864.2|27731.2|27724.2|955
1638384300000|2021-12-01 18:45:00|27763.7|27756.7|27631.2|27624.2|27763.7|27756.7|27626.2|27619.2|842
1638384600000|2021-12-01 18:50:00|27636.2|27629.2|27691.2|27684.2|27716.2|27709.2|27636.2|27629.2|678
1638384900000|2021-12-01 18:55:00|27688.7|27681.7|27698.7|27691.7|27741.2|27734.2|27686.2|27679.2|257
1638385200000|2021-12-01 19:00:00|27701.2|27694.2|27681.2|27674.2|27731.2|27724.2|27666.2|27659.2|429
1638385500000|2021-12-01 19:05:00|27683.7|27676.7|27668.7|27661.7|27701.2|27694.2|27636.2|27629.2|340
1638385800000|2021-12-01 19:10:00|27666.2|27659.2|27616.2|27609.2|27673.7|27666.7|27586.2|27579.2|457
1638386100000|2021-12-01 19:15:00|27611.2|27604.2|27601.2|27594.2|27633.7|27626.7|27556.2|27549.2|402
1638386400000|2021-12-01 19:20:00|27603.7|27596.7|27686.2|27679.2|27691.2|27684.2|27601.2|27594.2|273
1638386700000|2021-12-01 19:25:00|27681.2|27674.2|27721.2|27714.2|27746.2|27739.2|27676.2|27669.2|381
1638387000000|2021-12-01 19:30:00|27716.2|27709.2|27731.2|27724.2|27771.2|27764.2|27708.7|27701.7|259
1638387300000|2021-12-01 19:35:00|27728.7|27721.7|27711.2|27704.2|27738.7|27731.7|27661.2|27654.2|169
1638387600000|2021-12-01 19:40:00|27716.2|27709.2|27663.7|27656.7|27716.2|27709.2|27636.2|27629.2|186
1638387900000|2021-12-01 19:45:00|27666.2|27659.2|27681.2|27674.2|27691.2|27684.2|27636.2|27629.2|179
1638388200000|2021-12-01 19:50:00|27678.7|27671.7|27646.2|27639.2|27716.2|27709.2|27641.2|27634.2|314
1638388500000|2021-12-01 19:55:00|27643.7|27636.7|27658.7|27651.7|27681.2|27674.2|27641.2|27634.2|241
1638388800000|2021-12-01 20:00:00|27661.2|27654.2|27626.2|27619.2|27691.2|27684.2|27623.7|27616.7|471
1638389100000|2021-12-01 20:05:00|27621.2|27614.2|27621.2|27614.2|27658.7|27651.7|27611.2|27604.2|436
1638389400000|2021-12-01 20:10:00|27626.2|27619.2|27651.2|27644.2|27661.2|27654.2|27613.7|27606.7|176
1638389700000|2021-12-01 20:15:00|27646.2|27639.2|27558.7|27551.7|27646.2|27639.2|27546.2|27539.2|377
1638390000000|2021-12-01 20:20:00|27556.2|27549.2|27506.2|27499.2|27563.7|27556.7|27486.2|27479.2|726
1638390300000|2021-12-01 20:25:00|27503.7|27496.7|27526.2|27519.2|27563.7|27556.7|27476.2|27469.2|495
1638390600000|2021-12-01 20:30:00|27518.7|27511.7|27551.2|27544.2|27561.2|27554.2|27496.2|27489.2|573
1638390900000|2021-12-01 20:35:00|27546.2|27539.2|27571.2|27564.2|27583.7|27576.7|27521.2|27514.2|495
1638391200000|2021-12-01 20:40:00|27568.7|27561.7|27618.7|27611.7|27621.2|27614.2|27558.7|27551.7|624
1638391500000|2021-12-01 20:45:00|27616.2|27609.2|27551.2|27544.2|27626.2|27619.2|27546.2|27539.2|575
1638391800000|2021-12-01 20:50:00|27546.2|27539.2|27513.7|27506.7|27561.2|27554.2|27513.7|27506.7|703
1638392100000|2021-12-01 20:55:00|27516.2|27509.2|27423.7|27416.7|27516.2|27509.2|27416.2|27409.2|796
1638392400000|2021-12-01 21:00:00|27426.2|27419.2|27436.2|27429.2|27481.2|27474.2|27406.2|27399.2|368
1638392700000|2021-12-01 21:05:00|27433.7|27426.7|27451.2|27444.2|27451.2|27444.2|27431.2|27424.2|6
1638182400000|2021-11-29 10:40:00|28296.1|28289.1|28268.6|28261.6|28301.1|28294.1|28266.1|28259.1|120
1638182700000|2021-11-29 10:45:00|28271.1|28264.1|28276.1|28269.1|28283.6|28276.6|28258.6|28251.6|315
1638183000000|2021-11-29 10:50:00|28273.6|28266.6|28301.1|28294.1|28306.1|28299.1|28266.1|28259.1|137
1638183300000|2021-11-29 10:55:00|28303.6|28296.6|28293.6|28286.6|28311.1|28304.1|28291.1|28284.1|111
1638183600000|2021-11-29 11:00:00|28291.1|28284.1|28306.1|28299.1|28311.1|28304.1|28288.6|28281.6|74
1638183900000|2021-11-29 11:05:00|28301.1|28294.1|28318.6|28311.6|28321.1|28314.1|28301.1|28294.1|101
1638184200000|2021-11-29 11:10:00|28316.1|28309.1|28348.6|28341.6|28351.1|28344.1|28316.1|28309.1|203
1638184500000|2021-11-29 11:15:00|28351.1|28344.1|28346.1|28339.1|28371.1|28364.1|28341.1|28334.1|262
1638184800000|2021-11-29 11:20:00|28341.1|28334.1|28331.1|28324.1|28346.1|28339.1|28326.1|28319.1|156
1638185100000|2021-11-29 11:25:00|28326.1|28319.1|28316.1|28309.1|28341.1|28334.1|28316.1|28309.1|107
1638185400000|2021-11-29 11:30:00|28313.6|28306.6|28316.1|28309.1|28323.6|28316.6|28311.1|28304.1|91
1638185700000|2021-11-29 11:35:00|28321.1|28314.1|28306.1|28299.1|28321.1|28314.1|28306.1|28299.1|89
1638186000000|2021-11-29 11:40:00|28308.6|28301.6|28293.6|28286.6|28316.1|28309.1|28291.1|28284.1|50
1638186300000|2021-11-29 11:45:00|28296.1|28289.1|28301.1|28294.1|28306.1|28299.1|28291.1|28284.1|58
1638186600000|2021-11-29 11:50:00|28303.6|28296.6|28276.1|28269.1|28303.6|28296.6|28276.1|28269.1|121
1638186900000|2021-11-29 11:55:00|28278.6|28271.6|28276.1|28269.1|28301.1|28294.1|28276.1|28269.1|39
1638187200000|2021-11-29 12:00:00|28278.6|28271.6|28261.1|28254.1|28281.1|28274.1|28261.1|28254.1|58
1638187500000|2021-11-29 12:05:00|28263.6|28256.6|28263.6|28256.6|28271.1|28264.1|28256.1|28249.1|107
1638187800000|2021-11-29 12:10:00|28261.1|28254.1|28263.6|28256.6|28276.1|28269.1|28256.1|28249.1|83
1638188100000|2021-11-29 12:15:00|28266.1|28259.1|28281.1|28274.1|28286.1|28279.1|28261.1|28254.1|107
1638188400000|2021-11-29 12:20:00|28283.6|28276.6|28281.1|28274.1|28301.1|28294.1|28273.6|28266.6|78
1638188700000|2021-11-29 12:25:00|28278.6|28271.6|28266.1|28259.1|28291.1|28284.1|28266.1|28259.1|52
1638189000000|2021-11-29 12:30:00|28268.6|28261.6|28298.6|28291.6|28301.1|28294.1|28268.6|28261.6|124
1638189300000|2021-11-29 12:35:00|28296.1|28289.1|28316.1|28309.1|28316.1|28309.1|28296.1|28289.1|49
1638189600000|2021-11-29 12:40:00|28311.1|28304.1|28326.1|28319.1|28331.1|28324.1|28311.1|28304.1|100
1638189900000|2021-11-29 12:45:00|28328.6|28321.6|28331.1|28324.1|28331.1|28324.1|28316.1|28309.1|54
1638190200000|2021-11-29 12:50:00|28326.1|28319.1|28316.1|28309.1|28331.1|28324.1|28311.1|28304.1|155
1638190500000|2021-11-29 12:55:00|28318.6|28311.6|28321.1|28314.1|28328.6|28321.6|28316.1|28309.1|182
1638190800000|2021-11-29 13:00:00|28316.1|28309.1|28311.1|28304.1|28323.6|28316.6|28298.6|28291.6|113
1638191100000|2021-11-29 13:05:00|28308.6|28301.6|28311.1|28304.1|28323.6|28316.6|28296.1|28289.1|98
1638191400000|2021-11-29 13:10:00|28308.6|28301.6|28326.1|28319.1|28326.1|28319.1|28306.1|28299.1|46
1638191700000|2021-11-29 13:15:00|28328.6|28321.6|28336.1|28329.1|28336.1|28329.1|28321.1|28314.1|111
1638192000000|2021-11-29 13:20:00|28333.6|28326.6|28336.1|28329.1|28341.1|28334.1|28326.1|28319.1|200
1638192300000|2021-11-29 13:25:00|28338.6|28331.6|28321.1|28314.1|28351.1|28344.1|28316.1|28309.1|114
1638192600000|2021-11-29 13:30:00|28323.6|28316.6|28326.1|28319.1|28336.1|28329.1|28321.1|28314.1|63
1638192900000|2021-11-29 13:35:00|28321.1|28314.1|28326.1|28319.1|28328.6|28321.6|28311.1|28304.1|73
1638193200000|2021-11-29 13:40:00|28328.6|28321.6|28351.1|28344.1|28361.1|28354.1|28326.1|28319.1|133
1638193500000|2021-11-29 13:45:00|28348.6|28341.6|28396.1|28389.1|28411.1|28404.1|28348.6|28341.6|211
1638193800000|2021-11-29 13:50:00|28398.6|28391.6|28421.1|28414.1|28426.1|28419.1|28398.6|28391.6|167
1638194100000|2021-11-29 13:55:00|28423.6|28416.6|28421.1|28414.1|28441.1|28434.1|28416.1|28409.1|111
1638194400000|2021-11-29 14:00:00|28418.6|28411.6|28446.1|28439.1|28446.1|28439.1|28418.6|28411.6|193
1638194700000|2021-11-29 14:05:00|28448.6|28441.6|28446.1|28439.1|28451.1|28444.1|28436.1|28429.1|158
1638195000000|2021-11-29 14:10:00|28443.6|28436.6|28461.1|28454.1|28466.1|28459.1|28436.1|28429.1|153
1638195300000|2021-11-29 14:15:00|28463.6|28456.6|28461.1|28454.1|28476.1|28469.1|28456.1|28449.1|141
1638195600000|2021-11-29 14:20:00|28458.6|28451.6|28441.1|28434.1|28461.1|28454.1|28436.1|28429.1|81
1638195900000|2021-11-29 14:25:00|28438.6|28431.6|28441.1|28434.1|28456.1|28449.1|28436.1|28429.1|62
1638196200000|2021-11-29 14:30:00|28446.1|28439.1|28408.6|28401.6|28461.1|28454.1|28386.1|28379.1|520
1638196500000|2021-11-29 14:35:00|28406.1|28399.1|28431.1|28424.1|28433.6|28426.6|28391.1|28384.1|402
1638196800000|2021-11-29 14:40:00|28428.6|28421.6|28408.6|28401.6|28431.1|28424.1|28401.1|28394.1|249
1638197100000|2021-11-29 14:45:00|28411.1|28404.1|28366.1|28359.1|28411.1|28404.1|28351.1|28344.1|504
1638197400000|2021-11-29 14:50:00|28363.6|28356.6|28388.6|28381.6|28401.1|28394.1|28361.1|28354.1|228
1638197700000|2021-11-29 14:55:00|28391.1|28384.1|28418.6|28411.6|28431.1|28424.1|28376.1|28369.1|257
1638198000000|2021-11-29 15:00:00|28416.1|28409.1|28376.1|28369.1|28451.1|28444.1|28371.1|28364.1|285
1638198300000|2021-11-29 15:05:00|28371.1|28364.1|28393.6|28386.6|28401.1|28394.1|28361.1|28354.1|219
1638198600000|2021-11-29 15:10:00|28391.1|28384.1|28361.1|28354.1|28411.1|28404.1|28361.1|28354.1|255
1638198900000|2021-11-29 15:15:00|28363.6|28356.6|28371.1|28364.1|28391.1|28384.1|28343.6|28336.6|147
1638199200000|2021-11-29 15:20:00|28373.6|28366.6|28371.1|28364.1|28381.1|28374.1|28346.1|28339.1|219
1638199500000|2021-11-29 15:25:00|28373.6|28366.6|28311.1|28304.1|28381.1|28374.1|28306.1|28299.1|281
1638199800000|2021-11-29 15:30:00|28316.1|28309.1|28278.6|28271.6|28323.6|28316.6|28256.1|28249.1|418
1638200100000|2021-11-29 15:35:00|28276.1|28269.1|28246.1|28239.1|28306.1|28299.1|28233.6|28226.6|378
1638200400000|2021-11-29 15:40:00|28248.6|28241.6|28246.1|28239.1|28256.1|28249.1|28216.1|28209.1|227
1638200700000|2021-11-29 15:45:00|28243.6|28236.6|28221.1|28214.1|28266.1|28259.1|28221.1|28214.1|155
1638201000000|2021-11-29 15:50:00|28223.6|28216.6|28228.6|28221.6|28251.1|28244.1|28211.1|28204.1|209
1638201300000|2021-11-29 15:55:00|28231.1|28224.1|28271.1|28264.1|28271.1|28264.1|28231.1|28224.1|110
1638201600000|2021-11-29 16:00:00|28268.6|28261.6|28301.1|28294.1|28316.1|28309.1|28261.1|28254.1|256
1638201900000|2021-11-29 16:05:00|28296.1|28289.1|28303.6|28296.6|28321.1|28314.1|28296.1|28289.1|271
1638202200000|2021-11-29 16:10:00|28301.1|28294.1|28306.1|28299.1|28321.1|28314.1|28301.1|28294.1|98
1638202500000|2021-11-29 16:15:00|28308.6|28301.6|28301.1|28294.1|28326.1|28319.1|28301.1|28294.1|169
1638202800000|2021-11-29 16:20:00|28296.1|28289.1|28311.1|28304.1|28321.1|28314.1|28296.1|28289.1|115
1638203100000|2021-11-29 16:25:00|28306.1|28299.1|28286.1|28279.1|28331.1|28324.1|28281.1|28274.1|264
1638203400000|2021-11-29 16:30:00|28288.6|28281.6|28296.1|28289.1|28328.6|28321.6|28281.1|28274.1|305
1638203700000|2021-11-29 16:35:00|28293.6|28286.6|28326.1|28319.1|28336.1|28329.1|28293.6|28286.6|214
1638204000000|2021-11-29 16:40:00|28328.6|28321.6|28346.1|28339.1|28351.1|28344.1|28326.1|28319.1|145
1638204300000|2021-11-29 16:45:00|28348.6|28341.6|28346.1|28339.1|28361.1|28354.1|28341.1|28334.1|144
1638204600000|2021-11-29 16:50:00|28343.6|28336.6|28361.1|28354.1|28368.6|28361.6|28341.1|28334.1|83
1638204900000|2021-11-29 16:55:00|28363.6|28356.6|28378.6|28371.6|28381.1|28374.1|28361.1|28354.1|71
1638205200000|2021-11-29 17:00:00|28381.1|28374.1|28411.1|28404.1|28411.1|28404.1|28376.1|28369.1|225
1638205500000|2021-11-29 17:05:00|28408.6|28401.6|28421.1|28414.1|28431.1|28424.1|28408.6|28401.6|221
1638205800000|2021-11-29 17:10:00|28423.6|28416.6|28441.1|28434.1|28451.1|28444.1|28421.1|28414.1|117
1638206100000|2021-11-29 17:15:00|28438.6|28431.6|28471.1|28464.1|28476.1|28469.1|28436.1|28429.1|161
1638206400000|2021-11-29 17:20:00|28473.6|28466.6|28521.1|28514.1|28521.1|28514.1|28466.1|28459.1|625
1638206700000|2021-11-29 17:25:00|28518.6|28511.6|28521.1|28514.1|28526.1|28519.1|28496.1|28489.1|322
1638207000000|2021-11-29 17:30:00|28526.1|28519.1|28551.1|28544.1|28556.1|28549.1|28516.1|28509.1|238
1638207300000|2021-11-29 17:35:00|28553.6|28546.6|28531.1|28524.1|28561.1|28554.1|28531.1|28524.1|257
1638207600000|2021-11-29 17:40:00|28533.6|28526.6|28526.1|28519.1|28538.6|28531.6|28526.1|28519.1|50
1638207900000|2021-11-29 17:45:00|28531.1|28524.1|28523.6|28516.6|28541.1|28534.1|28523.6|28516.6|192
1638208200000|2021-11-29 17:50:00|28526.1|28519.1|28511.1|28504.1|28526.1|28519.1|28511.1|28504.1|146
1638208500000|2021-11-29 17:55:00|28513.6|28506.6|28526.1|28519.1|28531.1|28524.1|28511.1|28504.1|57
1638208800000|2021-11-29 18:00:00|28528.6|28521.6|28531.1|28524.1|28536.1|28529.1|28521.1|28514.1|119
1638209100000|2021-11-29 18:05:00|28526.1|28519.1|28556.1|28549.1|28556.1|28549.1|28526.1|28519.1|90
1638209400000|2021-11-29 18:10:00|28558.6|28551.6|28531.1|28524.1|28561.1|28554.1|28526.1|28519.1|88
1638209700000|2021-11-29 18:15:00|28533.6|28526.6|28506.1|28499.1|28536.1|28529.1|28506.1|28499.1|106
1638210000000|2021-11-29 18:20:00|28508.6|28501.6|28488.6|28481.6|28511.1|28504.1|28476.1|28469.1|193
1638210300000|2021-11-29 18:25:00|28486.1|28479.1|28488.6|28481.6|28491.1|28484.1|28478.6|28471.6|167
1638210600000|2021-11-29 18:30:00|28491.1|28484.1|28501.1|28494.1|28511.1|28504.1|28486.1|28479.1|40
1638210900000|2021-11-29 18:35:00|28498.6|28491.6|28461.1|28454.1|28501.1|28494.1|28456.1|28449.1|52
1638211200000|2021-11-29 18:40:00|28463.6|28456.6|28473.6|28466.6|28476.1|28469.1|28463.6|28456.6|23
1638211500000|2021-11-29 18:45:00|28471.1|28464.1|28491.1|28484.1|28493.6|28486.6|28471.1|28464.1|37
1638211800000|2021-11-29 18:50:00|28488.6|28481.6|28491.1|28484.1|28491.1|28484.1|28476.1|28469.1|15
1638212100000|2021-11-29 18:55:00|28488.6|28481.6|28501.1|28494.1|28506.1|28499.1|28483.6|28476.6|37
1638212400000|2021-11-29 19:00:00|28503.6|28496.6|28496.1|28489.1|28508.6|28501.6|28476.1|28469.1|29
1638212700000|2021-11-29 19:05:00|28493.6|28486.6|28483.6|28476.6|28503.6|28496.6|28476.1|28469.1|59
1638213000000|2021-11-29 19:10:00|28481.1|28474.1|28491.1|28484.1|28498.6|28491.6|28481.1|28474.1|48
1638213300000|2021-11-29 19:15:00|28493.6|28486.6|28473.6|28466.6|28496.1|28489.1|28466.1|28459.1|60
1638213600000|2021-11-29 19:20:00|28476.1|28469.1|28466.1|28459.1|28481.1|28474.1|28461.1|28454.1|70
1638213900000|2021-11-29 19:25:00|28468.6|28461.6|28461.1|28454.1|28476.1|28469.1|28461.1|28454.1|51
1638214200000|2021-11-29 19:30:00|28466.1|28459.1|28453.6|28446.6|28466.1|28459.1|28431.1|28424.1|227
1638214500000|2021-11-29 19:35:00|28456.1|28449.1|28428.6|28421.6|28456.1|28449.1|28416.1|28409.1|88
1638214800000|2021-11-29 19:40:00|28431.1|28424.1|28446.1|28439.1|28451.1|28444.1|28428.6|28421.6|33
1638215100000|2021-11-29 19:45:00|28451.1|28444.1|28453.6|28446.6|28466.1|28459.1|28441.1|28434.1|87
1638215400000|2021-11-29 19:50:00|28456.1|28449.1|28438.6|28431.6|28471.1|28464.1|28436.1|28429.1|125
1638215700000|2021-11-29 19:55:00|28441.1|28434.1|28451.1|28444.1|28456.1|28449.1|28433.6|28426.6|104
1638216000000|2021-11-29 20:00:00|28456.1|28449.1|28461.1|28454.1|28476.1|28469.1|28456.1|28449.1|237
1638216300000|2021-11-29 20:05:00|28458.6|28451.6|28466.1|28459.1|28466.1|28459.1|28428.6|28421.6|100
1638216600000|2021-11-29 20:10:00|28463.6|28456.6|28481.1|28474.1|28486.1|28479.1|28461.1|28454.1|87
1638216900000|2021-11-29 20:15:00|28483.6|28476.6|28476.1|28469.1|28501.1|28494.1|28471.1|28464.1|138
1638217200000|2021-11-29 20:20:00|28481.1|28474.1|28461.1|28454.1|28486.1|28479.1|28458.6|28451.6|135
1638217500000|2021-11-29 20:25:00|28463.6|28456.6|28443.6|28436.6|28466.1|28459.1|28441.1|28434.1|124
1638217800000|2021-11-29 20:30:00|28446.1|28439.1|28463.6|28456.6|28468.6|28461.6|28436.1|28429.1|312
1638218100000|2021-11-29 20:35:00|28466.1|28459.1|28451.1|28444.1|28468.6|28461.6|28446.1|28439.1|96
1638218400000|2021-11-29 20:40:00|28456.1|28449.1|28431.1|28424.1|28461.1|28454.1|28416.1|28409.1|92
1638218700000|2021-11-29 20:45:00|28426.1|28419.1|28421.1|28414.1|28428.6|28421.6|28401.1|28394.1|355
1638219000000|2021-11-29 20:50:00|28416.1|28409.1|28436.1|28429.1|28436.1|28429.1|28386.1|28379.1|475
1638219300000|2021-11-29 20:55:00|28433.6|28426.6|28336.1|28329.1|28436.1|28429.1|28301.1|28294.1|1453
1638219600000|2021-11-29 21:00:00|28341.1|28334.1|28356.1|28349.1|28366.1|28359.1|28328.6|28321.6|307
1638219900000|2021-11-29 21:05:00|28361.1|28354.1|28381.1|28374.1|28391.1|28384.1|28356.1|28349.1|65
1638220200000|2021-11-29 21:10:00|28378.6|28371.6|28366.1|28359.1|28386.1|28379.1|28366.1|28359.1|14
1638220500000|2021-11-29 21:15:00|28370.1|28355.1|28385.1|28370.1|28385.1|28370.1|28367.6|28352.6|21
1638220800000|2021-11-29 21:20:00|||||||||5
1638221100000|2021-11-29 21:25:00|28390.1|28375.1|28395.1|28380.1|28395.1|28380.1|28390.1|28375.1|23
1638221400000|2021-11-29 21:30:00|28397.6|28382.6|28385.1|28370.1|28397.6|28382.6|28385.1|28370.1|9
1638221700000|2021-11-29 21:35:00|28390.1|28375.1|28392.6|28377.6|28395.1|28380.1|28385.1|28370.1|3
1638222000000|2021-11-29 21:40:00|28400.1|28385.1|28400.1|28385.1|28400.1|28385.1|28400.1|28385.1|7
1638222300000|2021-11-29 21:45:00|28405.1|28390.1|28395.1|28380.1|28405.1|28390.1|28390.1|28375.1|65
1638222600000|2021-11-29 21:50:00|28402.6|28387.6|28402.6|28387.6|28402.6|28387.6|28402.6|28387.6|19
1638222900000|2021-11-29 21:55:00|28400.1|28385.1|28426.8|28396.8|28428.4|28400.1|28397.6|28382.6|23
1638223200000|2021-11-29 22:00:00|28426.9|28396.9|28427.3|28397.3|28427.3|28397.3|28425.9|28395.9|0
1638223500000|2021-11-29 22:05:00|28426.7|28396.7|28425.9|28395.9|28428.4|28398.4|28423.2|28393.2|0
1638223800000|2021-11-29 22:10:00|28426.1|28396.1|28428.4|28398.4|28428.4|28398.4|28422.8|28392.8|0
1638224100000|2021-11-29 22:15:00|28427.2|28397.2|28424.9|28394.9|28428.8|28398.8|28424.9|28394.9|0
1638224400000|2021-11-29 22:20:00|28425.2|28395.2|28425.8|28395.8|28426.3|28396.3|28425.1|28395.1|0
1638224700000|2021-11-29 22:25:00|28428.8|28398.8|28429.9|28399.9|28430.3|28400.3|28428.8|28398.8|0
1638225000000|2021-11-29 22:30:00|28430.1|28400.1|28431.3|28401.3|28431.3|28401.3|28428.8|28398.8|0
1638225300000|2021-11-29 22:35:00|28431.4|28401.4|28439.1|28409.1|28439.1|28409.1|28431.4|28401.4|0
1638225600000|2021-11-29 22:40:00|28439.3|28409.3|28442.1|28412.1|28442.3|28412.3|28439.1|28409.1|0
1638225900000|2021-11-29 22:45:00|28442|28412|28441.3|28411.3|28442|28412|28438.6|28408.6|0
1638226200000|2021-11-29 22:50:00|28441.4|28411.4|28440.4|28410.4|28441.4|28411.4|28440.4|28410.4|0
1638226500000|2021-11-29 22:55:00|28439.5|28409.5|28442.2|28412.2|28442.8|28412.8|28439.5|28409.5|0
1638226800000|2021-11-29 23:00:00|28442.7|28412.7|28455.1|28440.1|28460.1|28445.1|28430.1|28409.5|47
1638227100000|2021-11-29 23:05:00|28460.1|28445.1|28477.6|28462.6|28480.1|28465.1|28455.1|28440.1|38
1638227400000|2021-11-29 23:10:00|28480.1|28465.1|28510.1|28495.1|28515.1|28500.1|28475.1|28460.1|68
1638227700000|2021-11-29 23:15:00|28515.1|28500.1|28532.6|28517.6|28540.1|28525.1|28510.1|28495.1|72
1638228000000|2021-11-29 23:20:00|28535.1|28520.1|28560.1|28545.1|28565.1|28550.1|28535.1|28520.1|81
1638228300000|2021-11-29 23:25:00|28562.6|28547.6|28552.6|28537.6|28570.1|28555.1|28547.6|28532.6|56
1638228600000|2021-11-29 23:30:00|28555.1|28540.1|28571.1|28564.1|28576.1|28569.1|28518.6|28511.6|22302
1638228900000|2021-11-29 23:35:00|28576.1|28569.1|28611.1|28604.1|28611.1|28604.1|28576.1|28569.1|224
1638229200000|2021-11-29 23:40:00|28616.1|28609.1|28611.1|28604.1|28638.6|28631.6|28606.1|28599.1|433
1638229500000|2021-11-29 23:45:00|28606.1|28599.1|28596.1|28589.1|28616.1|28609.1|28588.6|28581.6|774
1638229800000|2021-11-29 23:50:00|28598.6|28591.6|28666.1|28659.1|28671.1|28664.1|28596.1|28589.1|564
1638230100000|2021-11-29 23:55:00|28668.6|28661.6|28656.1|28649.1|28676.1|28669.1|28636.1|28629.1|614
1638230400000|2021-11-30 00:00:00|28658.6|28651.6|28701.1|28694.1|28721.1|28714.1|28621.1|28614.1|1857
1638230700000|2021-11-30 00:05:00|28698.6|28691.6|28581.1|28574.1|28698.6|28691.6|28571.1|28564.1|1576
1638231000000|2021-11-30 00:10:00|28583.6|28576.6|28591.1|28584.1|28631.1|28624.1|28556.1|28549.1|1201
1638231300000|2021-11-30 00:15:00|28586.1|28579.1|28571.1|28564.1|28626.1|28619.1|28556.1|28549.1|887
1638231600000|2021-11-30 00:20:00|28568.6|28561.6|28631.1|28624.1|28641.1|28634.1|28561.1|28554.1|466
1638231900000|2021-11-30 00:25:00|28628.6|28621.6|28671.1|28664.1|28681.1|28674.1|28626.1|28619.1|470
1638232200000|2021-11-30 00:30:00|28668.6|28661.6|28643.6|28636.6|28686.1|28679.1|28613.6|28606.6|352
1638232500000|2021-11-30 00:35:00|28641.1|28634.1|28636.1|28629.1|28673.6|28666.6|28628.6|28621.6|637
1638232800000|2021-11-30 00:40:00|28633.6|28626.6|28621.1|28614.1|28651.1|28644.1|28591.1|28584.1|358
1638233100000|2021-11-30 00:45:00|28623.6|28616.6|28663.6|28656.6|28666.1|28659.1|28616.1|28609.1|357
1638233400000|2021-11-30 00:50:00|28661.1|28654.1|28673.6|28666.6|28706.1|28699.1|28656.1|28649.1|521
1638233700000|2021-11-30 00:55:00|28676.1|28669.1|28656.1|28649.1|28676.1|28669.1|28636.1|28629.1|198
1638234000000|2021-11-30 01:00:00|28653.6|28646.6|28646.1|28639.1|28691.1|28684.1|28638.6|28631.6|309
1638234300000|2021-11-30 01:05:00|28643.6|28636.6|28666.1|28659.1|28681.1|28674.1|28631.1|28624.1|301
1638234600000|2021-11-30 01:10:00|28671.1|28664.1|28666.1|28659.1|28676.1|28669.1|28646.1|28639.1|294
1638234900000|2021-11-30 01:15:00|28661.1|28654.1|28586.1|28579.1|28671.1|28664.1|28586.1|28579.1|473
1638235200000|2021-11-30 01:20:00|28588.6|28581.6|28601.1|28594.1|28603.6|28596.6|28541.1|28534.1|739
1638235500000|2021-11-30 01:25:00|28603.6|28596.6|28663.6|28656.6|28663.6|28656.6|28601.1|28594.1|487
1638235800000|2021-11-30 01:30:00|28661.1|28654.1|28638.6|28631.6|28671.1|28664.1|28621.1|28614.1|462
1638236100000|2021-11-30 01:35:00|28636.1|28629.1|28631.1|28624.1|28641.1|28634.1|28596.1|28589.1|342
1638236400000|2021-11-30 01:40:00|28633.6|28626.6|28621.1|28614.1|28648.6|28641.6|28611.1|28604.1|247
1638236700000|2021-11-30 01:45:00|28618.6|28611.6|28633.6|28626.6|28636.1|28629.1|28611.1|28604.1|282
1638237000000|2021-11-30 01:50:00|28631.1|28624.1|28641.1|28634.1|28658.6|28651.6|28631.1|28624.1|366
1638237300000|2021-11-30 01:55:00|28638.6|28631.6|28593.6|28586.6|28641.1|28634.1|28591.1|28584.1|225
1638237600000|2021-11-30 02:00:00|28591.1|28584.1|28601.1|28594.1|28613.6|28606.6|28586.1|28579.1|254
1638237900000|2021-11-30 02:05:00|28598.6|28591.6|28578.6|28571.6|28621.1|28614.1|28566.1|28559.1|431
1638238200000|2021-11-30 02:10:00|28581.1|28574.1|28563.6|28556.6|28591.1|28584.1|28556.1|28549.1|254
1638238500000|2021-11-30 02:15:00|28561.1|28554.1|28578.6|28571.6|28596.1|28589.1|28556.1|28549.1|197
1638238800000|2021-11-30 02:20:00|28581.1|28574.1|28556.1|28549.1|28591.1|28584.1|28548.6|28541.6|288
1638239100000|2021-11-30 02:25:00|28553.6|28546.6|28503.6|28496.6|28566.1|28559.1|28486.1|28479.1|645
1638239400000|2021-11-30 02:30:00|28501.1|28494.1|28468.6|28461.6|28501.1|28494.1|28436.1|28429.1|506
1638239700000|2021-11-30 02:35:00|28471.1|28464.1|28491.1|28484.1|28496.1|28489.1|28441.1|28434.1|420
1638240000000|2021-11-30 02:40:00|28488.6|28481.6|28496.1|28489.1|28521.1|28514.1|28486.1|28479.1|140
1638240300000|2021-11-30 02:45:00|28493.6|28486.6|28516.1|28509.1|28518.6|28511.6|28491.1|28484.1|106
1638240600000|2021-11-30 02:50:00|28513.6|28506.6|28501.1|28494.1|28526.1|28519.1|28496.1|28489.1|139
1638240900000|2021-11-30 02:55:00|28503.6|28496.6|28511.1|28504.1|28521.1|28514.1|28501.1|28494.1|140
1638241200000|2021-11-30 03:00:00|28513.6|28506.6|28493.6|28486.6|28523.6|28516.6|28493.6|28486.6|133
1638241500000|2021-11-30 03:05:00|28496.1|28489.1|28461.1|28454.1|28498.6|28491.6|28448.6|28441.6|142
1638241800000|2021-11-30 03:10:00|28458.6|28451.6|28421.1|28414.1|28461.1|28454.1|28421.1|28414.1|294
1638242100000|2021-11-30 03:15:00|28418.6|28411.6|28378.6|28371.6|28421.1|28414.1|28361.1|28354.1|687
1638242400000|2021-11-30 03:20:00|28376.1|28369.1|28396.1|28389.1|28406.1|28399.1|28373.6|28366.6|282
1638242700000|2021-11-30 03:25:00|28391.1|28384.1|28396.1|28389.1|28413.6|28406.6|28391.1|28384.1|256
1638243000000|2021-11-30 03:30:00|28401.1|28394.1|28461.1|28454.1|28468.6|28461.6|28386.1|28379.1|600
1638243300000|2021-11-30 03:35:00|28456.1|28449.1|28486.1|28479.1|28496.1|28489.1|28446.1|28439.1|356
1638243600000|2021-11-30 03:40:00|28483.6|28476.6|28466.1|28459.1|28483.6|28476.6|28463.6|28456.6|214
1638243900000|2021-11-30 03:45:00|28463.6|28456.6|28476.1|28469.1|28486.1|28479.1|28458.6|28451.6|139
1638244200000|2021-11-30 03:50:00|28478.6|28471.6|28463.6|28456.6|28486.1|28479.1|28456.1|28449.1|272
1638244500000|2021-11-30 03:55:00|28466.1|28459.1|28491.1|28484.1|28493.6|28486.6|28461.1|28454.1|207
1638244800000|2021-11-30 04:00:00|28493.6|28486.6|28501.1|28494.1|28506.1|28499.1|28461.1|28454.1|402
1638245100000|2021-11-30 04:05:00|28496.1|28489.1|28471.1|28464.1|28496.1|28489.1|28461.1|28454.1|230
1638245400000|2021-11-30 04:10:00|28468.6|28461.6|28441.1|28434.1|28471.1|28464.1|28433.6|28426.6|347
1638245700000|2021-11-30 04:15:00|28436.1|28429.1|28451.1|28444.1|28451.1|28444.1|28426.1|28419.1|136
1638246000000|2021-11-30 04:20:00|28448.6|28441.6|28428.6|28421.6|28451.1|28444.1|28426.1|28419.1|102
1638246300000|2021-11-30 04:25:00|28426.1|28419.1|28426.1|28419.1|28431.1|28424.1|28396.1|28389.1|274
1638246600000|2021-11-30 04:30:00|28428.6|28421.6|28421.1|28414.1|28436.1|28429.1|28406.1|28399.1|123
1638246900000|2021-11-30 04:35:00|28423.6|28416.6|28411.1|28404.1|28428.6|28421.6|28411.1|28404.1|128
1638247200000|2021-11-30 04:40:00|28406.1|28399.1|28416.1|28409.1|28426.1|28419.1|28391.1|28384.1|242
1638247500000|2021-11-30 04:45:00|28413.6|28406.6|28371.1|28364.1|28416.1|28409.1|28371.1|28364.1|282
1638247800000|2021-11-30 04:50:00|28376.1|28369.1|28411.1|28404.1|28413.6|28406.6|28371.1|28364.1|211
1638248100000|2021-11-30 04:55:00|28406.1|28399.1|28418.6|28411.6|28421.1|28414.1|28401.1|28394.1|313
1638248400000|2021-11-30 05:00:00|28421.1|28414.1|28376.1|28369.1|28421.1|28414.1|28376.1|28369.1|642
1638248700000|2021-11-30 05:05:00|28378.6|28371.6|28271.1|28264.1|28378.6|28371.6|28266.1|28259.1|1012
1638249000000|2021-11-30 05:10:00|28281.1|28274.1|28206.1|28199.1|28281.1|28274.1|28201.1|28194.1|1125
1638249300000|2021-11-30 05:15:00|28208.6|28201.6|28093.6|28086.6|28211.1|28204.1|28076.1|28069.1|1494
1638249600000|2021-11-30 05:20:00|28096.1|28089.1|28036.1|28029.1|28126.1|28119.1|28026.1|28019.1|1922
1638249900000|2021-11-30 05:25:00|28033.6|28026.6|28018.6|28011.6|28073.6|28066.6|27963.6|27956.6|2553
1638250200000|2021-11-30 05:30:00|28021.1|28014.1|28051.1|28044.1|28081.1|28074.1|27983.6|27976.6|1563
1638250500000|2021-11-30 05:35:00|28053.6|28046.6|28031.1|28024.1|28083.6|28076.6|27996.1|27989.1|924
1638250800000|2021-11-30 05:40:00|28033.6|28026.6|27943.6|27936.6|28038.6|28031.6|27941.1|27934.1|898
1638251100000|2021-11-30 05:45:00|27941.1|27934.1|27941.1|27934.1|27988.6|27981.6|27896.1|27889.1|1749
1638251400000|2021-11-30 05:50:00|27943.6|27936.6|27901.1|27894.1|27943.6|27936.6|27896.1|27889.1|1450
1638251700000|2021-11-30 05:55:00|27898.6|27891.6|27811.1|27804.1|27901.1|27894.1|27808.6|27801.6|4050
1638252000000|2021-11-30 06:00:00|27816.1|27809.1|27678.6|27671.6|27871.1|27864.1|27661.1|27654.1|6198
1638252300000|2021-11-30 06:05:00|27681.1|27674.1|27528.6|27521.6|27686.1|27679.1|27478.6|27471.6|5338
1638252600000|2021-11-30 06:10:00|27531.1|27524.1|27463.6|27456.6|27551.1|27544.1|27398.6|27391.6|1806
1638252900000|2021-11-30 06:15:00|27476.1|27469.1|27498.6|27491.6|27528.6|27521.6|27468.6|27461.6|1573
1638253200000|2021-11-30 06:20:00|27501.1|27494.1|27618.6|27611.6|27668.6|27661.6|27486.1|27479.1|2190
1638253500000|2021-11-30 06:25:00|27616.1|27609.1|27591.1|27584.1|27621.1|27614.1|27571.1|27564.1|256
1638253800000|2021-11-30 06:30:00|27588.6|27581.6|27646.1|27639.1|27681.1|27674.1|27576.1|27569.1|466
1638254100000|2021-11-30 06:35:00|27643.6|27636.6|27598.6|27591.6|27646.1|27639.1|27558.6|27551.6|267
1638254400000|2021-11-30 06:40:00|27596.1|27589.1|27618.6|27611.6|27618.6|27611.6|27573.6|27566.6|184
1638254700000|2021-11-30 06:45:00|27621.1|27614.1|27676.1|27669.1|27678.6|27671.6|27603.6|27596.6|222
1638255000000|2021-11-30 06:50:00|27668.6|27661.6|27643.6|27636.6|27671.1|27664.1|27626.1|27619.1|191
1638255300000|2021-11-30 06:55:00|27641.1|27634.1|27598.6|27591.6|27646.1|27639.1|27596.1|27589.1|133
1638255600000|2021-11-30 07:00:00|27603.6|27596.6|27588.6|27581.6|27603.6|27596.6|27558.6|27551.6|201
1638255900000|2021-11-30 07:05:00|27591.1|27584.1|27673.6|27666.6|27721.1|27714.1|27591.1|27584.1|347
1638256200000|2021-11-30 07:10:00|27671.1|27664.1|27623.6|27616.6|27673.6|27666.6|27593.6|27586.6|424
1638256500000|2021-11-30 07:15:00|27621.1|27614.1|27636.1|27629.1|27653.6|27646.6|27593.6|27586.6|174
1638256800000|2021-11-30 07:20:00|27638.6|27631.6|27663.6|27656.6|27706.1|27699.1|27633.6|27626.6|215
1638257100000|2021-11-30 07:25:00|27666.1|27659.1|27613.6|27606.6|27671.1|27664.1|27606.1|27599.1|206
1638257400000|2021-11-30 07:30:00|27616.1|27609.1|27531.1|27524.1|27623.6|27616.6|27528.6|27521.6|930
1638257700000|2021-11-30 07:35:00|27533.6|27526.6|27556.1|27549.1|27556.1|27549.1|27486.1|27479.1|679
1638258000000|2021-11-30 07:40:00|27558.6|27551.6|27573.6|27566.6|27616.1|27609.1|27551.1|27544.1|353
1638258300000|2021-11-30 07:45:00|27576.1|27569.1|27646.1|27639.1|27661.1|27654.1|27573.6|27566.6|444
1638258600000|2021-11-30 07:50:00|27648.6|27641.6|27666.1|27659.1|27701.1|27694.1|27636.1|27629.1|563
1638258900000|2021-11-30 07:55:00|27671.1|27664.1|27661.1|27654.1|27683.6|27676.6|27631.1|27624.1|338
1638259200000|2021-11-30 08:00:00|27666.1|27659.1|27691.1|27684.1|27693.6|27686.6|27581.1|27574.1|930
1638259500000|2021-11-30 08:05:00|27693.6|27686.6|27688.6|27681.6|27703.6|27696.6|27646.1|27639.1|734
1638259800000|2021-11-30 08:10:00|27686.1|27679.1|27646.1|27639.1|27701.1|27694.1|27626.1|27619.1|836
1638260100000|2021-11-30 08:15:00|27643.6|27636.6|27631.1|27624.1|27643.6|27636.6|27591.1|27584.1|789
1638260400000|2021-11-30 08:20:00|27633.6|27626.6|27616.1|27609.1|27643.6|27636.6|27566.1|27559.1|525
1638260700000|2021-11-30 08:25:00|27611.1|27604.1|27673.6|27666.6|27676.1|27669.1|27601.1|27594.1|419
1638261000000|2021-11-30 08:30:00|27671.1|27664.1|27646.1|27639.1|27683.6|27676.6|27641.1|27634.1|439
1638261300000|2021-11-30 08:35:00|27648.6|27641.6|27586.1|27579.1|27656.1|27649.1|27561.1|27554.1|557
1638261600000|2021-11-30 08:40:00|27581.1|27574.1|27578.6|27571.6|27636.1|27629.1|27553.6|27546.6|306
1638261900000|2021-11-30 08:45:00|27581.1|27574.1|27566.1|27559.1|27586.1|27579.1|27536.1|27529.1|483
1638262200000|2021-11-30 08:50:00|27563.6|27556.6|27596.1|27589.1|27611.1|27604.1|27546.1|27539.1|295
1638262500000|2021-11-30 08:55:00|27598.6|27591.6|27583.6|27576.6|27631.1|27624.1|27583.6|27576.6|239
1638262800000|2021-11-30 09:00:00|27581.1|27574.1|27526.1|27519.1|27586.1|27579.1|27506.1|27499.1|465
1638263100000|2021-11-30 09:05:00|27523.6|27516.6|27446.1|27439.1|27541.1|27534.1|27426.1|27419.1|793
1638263400000|2021-11-30 09:10:00|27443.6|27436.6|27436.1|27429.1|27461.1|27454.1|27406.1|27399.1|652
1638263700000|2021-11-30 09:15:00|27431.1|27424.1|27471.1|27464.1|27476.1|27469.1|27378.6|27371.6|699
1638264000000|2021-11-30 09:20:00|27468.6|27461.6|27443.6|27436.6|27486.1|27479.1|27413.6|27406.6|312
1638264300000|2021-11-30 09:25:00|27441.1|27434.1|27423.6|27416.6|27463.6|27456.6|27391.1|27384.1|447
1638264600000|2021-11-30 09:30:00|27426.1|27419.1|27446.1|27439.1|27456.1|27449.1|27393.6|27386.6|288
1638264900000|2021-11-30 09:35:00|27448.6|27441.6|27471.1|27464.1|27478.6|27471.6|27428.6|27421.6|233
1638265200000|2021-11-30 09:40:00|27478.6|27471.6|27478.6|27471.6|27518.6|27511.6|27461.1|27454.1|389
1638265500000|2021-11-30 09:45:00|27476.1|27469.1|27466.1|27459.1|27491.1|27484.1|27451.1|27444.1|261
1638265800000|2021-11-30 09:50:00|27471.1|27464.1|27506.1|27499.1|27531.1|27524.1|27461.1|27454.1|393
1638266100000|2021-11-30 09:55:00|27503.6|27496.6|27543.6|27536.6|27543.6|27536.6|27496.1|27489.1|413
1638266400000|2021-11-30 10:00:00|27541.1|27534.1|27556.1|27549.1|27568.6|27561.6|27536.1|27529.1|328
1638266700000|2021-11-30 10:05:00|27558.6|27551.6|27536.1|27529.1|27578.6|27571.6|27518.6|27511.6|528
1638267000000|2021-11-30 10:10:00|27531.1|27524.1|27566.1|27559.1|27566.1|27559.1|27523.6|27516.6|92
1638267300000|2021-11-30 10:15:00|27556.1|27549.1|27521.1|27514.1|27563.6|27556.6|27516.1|27509.1|93
1638267600000|2021-11-30 10:20:00|27518.6|27511.6|27511.1|27504.1|27551.1|27544.1|27506.1|27499.1|101
1638267900000|2021-11-30 10:25:00|27506.1|27499.1|27518.6|27511.6|27536.1|27529.1|27506.1|27499.1|113
1638268200000|2021-11-30 10:30:00|27516.1|27509.1|27566.1|27559.1|27576.1|27569.1|27511.1|27504.1|242
1638268500000|2021-11-30 10:35:00|27561.1|27554.1|27591.1|27584.1|27591.1|27584.1|27551.1|27544.1|258
1638268800000|2021-11-30 10:40:00|27588.6|27581.6|27571.1|27564.1|27591.1|27584.1|27561.1|27554.1|188
1638269100000|2021-11-30 10:45:00|27566.1|27559.1|27556.1|27549.1|27566.1|27559.1|27526.1|27519.1|249
1638269400000|2021-11-30 10:50:00|27553.6|27546.6|27596.1|27589.1|27603.6|27596.6|27551.1|27544.1|403
1638269700000|2021-11-30 10:55:00|27601.1|27594.1|27611.1|27604.1|27626.1|27619.1|27596.1|27589.1|163
1638270000000|2021-11-30 11:00:00|27613.6|27606.6|27578.6|27571.6|27643.6|27636.6|27571.1|27564.1|160
1638270300000|2021-11-30 11:05:00|27576.1|27569.1|27568.6|27561.6|27591.1|27584.1|27556.1|27549.1|320
1638270600000|2021-11-30 11:10:00|27566.1|27559.1|27566.1|27559.1|27601.1|27594.1|27561.1|27554.1|56
1638270900000|2021-11-30 11:15:00|27563.6|27556.6|27571.1|27564.1|27586.1|27579.1|27553.6|27546.6|169
1638271200000|2021-11-30 11:20:00|27573.6|27566.6|27593.6|27586.6|27601.1|27594.1|27561.1|27554.1|83
1638271500000|2021-11-30 11:25:00|27591.1|27584.1|27608.6|27601.6|27618.6|27611.6|27581.1|27574.1|143
1638271800000|2021-11-30 11:30:00|27611.1|27604.1|27621.1|27614.1|27631.1|27624.1|27608.6|27601.6|96
1638272100000|2021-11-30 11:35:00|27616.1|27609.1|27606.1|27599.1|27631.1|27624.1|27591.1|27584.1|114
1638272400000|2021-11-30 11:40:00|27608.6|27601.6|27621.1|27614.1|27626.1|27619.1|27606.1|27599.1|114
1638272700000|2021-11-30 11:45:00|27618.6|27611.6|27621.1|27614.1|27631.1|27624.1|27616.1|27609.1|38
1638273000000|2021-11-30 11:50:00|27623.6|27616.6|27628.6|27621.6|27651.1|27644.1|27606.1|27599.1|114
1638273300000|2021-11-30 11:55:00|27626.1|27619.1|27643.6|27636.6|27651.1|27644.1|27611.1|27604.1|87
1638273600000|2021-11-30 12:00:00|27641.1|27634.1|27666.1|27659.1|27673.6|27666.6|27641.1|27634.1|144
1638273900000|2021-11-30 12:05:00|27668.6|27661.6|27676.1|27669.1|27676.1|27669.1|27653.6|27646.6|76
1638274200000|2021-11-30 12:10:00|27673.6|27666.6|27668.6|27661.6|27686.1|27679.1|27661.1|27654.1|87
1638274500000|2021-11-30 12:15:00|27671.1|27664.1|27661.1|27654.1|27676.1|27669.1|27656.1|27649.1|219
1638274800000|2021-11-30 12:20:00|27656.1|27649.1|27738.6|27731.6|27741.1|27734.1|27656.1|27649.1|399
1638275100000|2021-11-30 12:25:00|27741.1|27734.1|27781.1|27774.1|27781.1|27774.1|27741.1|27734.1|435
1638275400000|2021-11-30 12:30:00|27778.6|27771.6|27736.1|27729.1|27781.1|27774.1|27728.6|27721.6|239
1638275700000|2021-11-30 12:35:00|27733.6|27726.6|27713.6|27706.6|27736.1|27729.1|27711.1|27704.1|200
1638276000000|2021-11-30 12:40:00|27716.1|27709.1|27696.1|27689.1|27733.6|27726.6|27686.1|27679.1|120
1638276300000|2021-11-30 12:45:00|27693.6|27686.6|27688.6|27681.6|27698.6|27691.6|27681.1|27674.1|101
1638276600000|2021-11-30 12:50:00|27691.1|27684.1|27666.1|27659.1|27691.1|27684.1|27656.1|27649.1|366
1638276900000|2021-11-30 12:55:00|27663.6|27656.6|27691.1|27684.1|27696.1|27689.1|27663.6|27656.6|161
1638277200000|2021-11-30 13:00:00|27693.6|27686.6|27696.1|27689.1|27723.6|27716.6|27691.1|27684.1|147
1638277500000|2021-11-30 13:05:00|27691.1|27684.1|27696.1|27689.1|27696.1|27689.1|27666.1|27659.1|136
1638277800000|2021-11-30 13:10:00|27693.6|27686.6|27661.1|27654.1|27696.1|27689.1|27658.6|27651.6|103
1638278100000|2021-11-30 13:15:00|27663.6|27656.6|27688.6|27681.6|27693.6|27686.6|27646.1|27639.1|210
1638278400000|2021-11-30 13:20:00|27686.1|27679.1|27628.6|27621.6|27691.1|27684.1|27628.6|27621.6|148
1638278700000|2021-11-30 13:25:00|27631.1|27624.1|27643.6|27636.6|27653.6|27646.6|27626.1|27619.1|84
1638279000000|2021-11-30 13:30:00|27646.1|27639.1|27621.1|27614.1|27646.1|27639.1|27596.1|27589.1|150
1638279300000|2021-11-30 13:35:00|27623.6|27616.6|27656.1|27649.1|27656.1|27649.1|27608.6|27601.6|174
1638279600000|2021-11-30 13:40:00|27651.1|27644.1|27663.6|27656.6|27671.1|27664.1|27646.1|27639.1|128
1638279900000|2021-11-30 13:45:00|27661.1|27654.1|27703.6|27696.6|27703.6|27696.6|27661.1|27654.1|110
1638280200000|2021-11-30 13:50:00|27706.1|27699.1|27711.1|27704.1|27711.1|27704.1|27691.1|27684.1|215
1638280500000|2021-11-30 13:55:00|27713.6|27706.6|27791.1|27784.1|27791.1|27784.1|27691.1|27684.1|521
1638280800000|2021-11-30 14:00:00|27796.1|27789.1|27736.1|27729.1|27796.1|27789.1|27718.6|27711.6|253
1638281100000|2021-11-30 14:05:00|27738.6|27731.6|27736.1|27729.1|27771.1|27764.1|27716.1|27709.1|145
1638281400000|2021-11-30 14:10:00|27738.6|27731.6|27738.6|27731.6|27756.1|27749.1|27731.1|27724.1|121
1638281700000|2021-11-30 14:15:00|27736.1|27729.1|27753.6|27746.6|27756.1|27749.1|27711.1|27704.1|128
1638282000000|2021-11-30 14:20:00|27756.1|27749.1|27761.1|27754.1|27771.1|27764.1|27743.6|27736.6|272
1638282300000|2021-11-30 14:25:00|27756.1|27749.1|27731.1|27724.1|27766.1|27759.1|27726.1|27719.1|190
1638282600000|2021-11-30 14:30:00|27736.1|27729.1|27741.1|27734.1|27796.1|27789.1|27673.6|27666.6|1351
1638282900000|2021-11-30 14:35:00|27743.6|27736.6|27693.6|27686.6|27743.6|27736.6|27656.1|27649.1|832
1638283200000|2021-11-30 14:40:00|27696.1|27689.1|27691.1|27684.1|27721.1|27714.1|27668.6|27661.6|354
1638283500000|2021-11-30 14:45:00|27688.6|27681.6|27641.1|27634.1|27701.1|27694.1|27611.1|27604.1|723
1638283800000|2021-11-30 14:50:00|27646.1|27639.1|27678.6|27671.6|27683.6|27676.6|27616.1|27609.1|537
1638284100000|2021-11-30 14:55:00|27676.1|27669.1|27673.6|27666.6|27726.1|27719.1|27671.1|27664.1|514
1638284400000|2021-11-30 15:00:00|27671.1|27664.1|27701.1|27694.1|27721.1|27714.1|27658.6|27651.6|568
1638284700000|2021-11-30 15:05:00|27706.1|27699.1|27751.1|27744.1|27773.6|27766.6|27696.1|27689.1|355
1638285000000|2021-11-30 15:10:00|27748.6|27741.6|27686.1|27679.1|27771.1|27764.1|27686.1|27679.1|342
1638285300000|2021-11-30 15:15:00|27688.6|27681.6|27713.6|27706.6|27766.1|27759.1|27681.1|27674.1|417
1638285600000|2021-11-30 15:20:00|27711.1|27704.1|27683.6|27676.6|27726.1|27719.1|27673.6|27666.6|305
1638285900000|2021-11-30 15:25:00|27686.1|27679.1|27736.1|27729.1|27736.1|27729.1|27663.6|27656.6|224
1638286200000|2021-11-30 15:30:00|27731.1|27724.1|27801.1|27794.1|27826.1|27819.1|27726.1|27719.1|662
1638286500000|2021-11-30 15:35:00|27803.6|27796.6|27753.6|27746.6|27851.1|27844.1|27726.1|27719.1|675
1638286800000|2021-11-30 15:40:00|27751.1|27744.1|27746.1|27739.1|27801.1|27794.1|27736.1|27729.1|456
1638287100000|2021-11-30 15:45:00|27748.6|27741.6|27651.1|27644.1|27758.6|27751.6|27641.1|27634.1|525
1638287400000|2021-11-30 15:50:00|27648.6|27641.6|27601.1|27594.1|27666.1|27659.1|27581.1|27574.1|832
1638287700000|2021-11-30 15:55:00|27603.6|27596.6|27466.1|27459.1|27603.6|27596.6|27461.1|27454.1|1226
1638288000000|2021-11-30 16:00:00|27461.1|27454.1|27506.1|27499.1|27528.6|27521.6|27421.1|27414.1|660
1638288300000|2021-11-30 16:05:00|27501.1|27494.1|27531.1|27524.1|27531.1|27524.1|27481.1|27474.1|346
1638288600000|2021-11-30 16:10:00|27536.1|27529.1|27601.1|27594.1|27611.1|27604.1|27513.6|27506.6|546
1638288900000|2021-11-30 16:15:00|27598.6|27591.6|27596.1|27589.1|27641.1|27634.1|27581.1|27574.1|285
1638289200000|2021-11-30 16:20:00|27591.1|27584.1|27556.1|27549.1|27641.1|27634.1|27541.1|27534.1|454
1638289500000|2021-11-30 16:25:00|27553.6|27546.6|27588.6|27581.6|27613.6|27606.6|27546.1|27539.1|350
1638289800000|2021-11-30 16:30:00|27586.1|27579.1|27521.1|27514.1|27611.1|27604.1|27516.1|27509.1|591
1638290100000|2021-11-30 16:35:00|27516.1|27509.1|27526.1|27519.1|27551.1|27544.1|27496.1|27489.1|569
1638290400000|2021-11-30 16:40:00|27521.1|27514.1|27496.1|27489.1|27531.1|27524.1|27466.1|27459.1|734
1638290700000|2021-11-30 16:45:00|27493.6|27486.6|27466.1|27459.1|27516.1|27509.1|27436.1|27429.1|765
1638291000000|2021-11-30 16:50:00|27461.1|27454.1|27441.1|27434.1|27491.1|27484.1|27428.6|27421.6|268
1638291300000|2021-11-30 16:55:00|27443.6|27436.6|27506.1|27499.1|27506.1|27499.1|27433.6|27426.6|225
1638291600000|2021-11-30 17:00:00|27498.6|27491.6|27446.1|27439.1|27498.6|27491.6|27438.6|27431.6|186
1638291900000|2021-11-30 17:05:00|27441.1|27434.1|27441.1|27434.1|27473.6|27466.6|27428.6|27421.6|196
1638292200000|2021-11-30 17:10:00|27443.6|27436.6|27448.6|27441.6|27481.1|27474.1|27421.1|27414.1|267
1638292500000|2021-11-30 17:15:00|27446.1|27439.1|27486.1|27479.1|27488.6|27481.6|27441.1|27434.1|253
1638292800000|2021-11-30 17:20:00|27483.6|27476.6|27526.1|27519.1|27528.6|27521.6|27468.6|27461.6|110
1638293100000|2021-11-30 17:25:00|27521.1|27514.1|27551.1|27544.1|27566.1|27559.1|27516.1|27509.1|335
1638293400000|2021-11-30 17:30:00|27548.6|27541.6|27556.1|27549.1|27576.1|27569.1|27526.1|27519.1|120
1638293700000|2021-11-30 17:35:00|27558.6|27551.6|27561.1|27554.1|27576.1|27569.1|27536.1|27529.1|89
1638294000000|2021-11-30 17:40:00|27566.1|27559.1|27588.6|27581.6|27598.6|27591.6|27543.6|27536.6|298
1638294300000|2021-11-30 17:45:00|27586.1|27579.1|27541.1|27534.1|27601.1|27594.1|27536.1|27529.1|116
1638294600000|2021-11-30 17:50:00|27543.6|27536.6|27551.1|27544.1|27571.1|27564.1|27536.1|27529.1|92
1638294900000|2021-11-30 17:55:00|27556.1|27549.1|27511.1|27504.1|27561.1|27554.1|27493.6|27486.6|96
1638295200000|2021-11-30 18:00:00|27516.1|27509.1|27516.1|27509.1|27543.6|27536.6|27506.1|27499.1|95
1638295500000|2021-11-30 18:05:00|27518.6|27511.6|27531.1|27524.1|27551.1|27544.1|27518.6|27511.6|141
1638295800000|2021-11-30 18:10:00|27533.6|27526.6|27526.1|27519.1|27546.1|27539.1|27521.1|27514.1|293
1638296100000|2021-11-30 18:15:00|27523.6|27516.6|27523.6|27516.6|27558.6|27551.6|27521.1|27514.1|184
1638296400000|2021-11-30 18:20:00|27521.1|27514.1|27551.1|27544.1|27551.1|27544.1|27506.1|27499.1|45
1638296700000|2021-11-30 18:25:00|27548.6|27541.6|27561.1|27554.1|27573.6|27566.6|27536.1|27529.1|86
1638297000000|2021-11-30 18:30:00|27556.1|27549.1|27566.1|27559.1|27581.1|27574.1|27546.1|27539.1|72
1638297300000|2021-11-30 18:35:00|27563.6|27556.6|27651.1|27644.1|27656.1|27649.1|27561.1|27554.1|488
1638297600000|2021-11-30 18:40:00|27646.1|27639.1|27643.6|27636.6|27651.1|27644.1|27626.1|27619.1|177
1638297900000|2021-11-30 18:45:00|27641.1|27634.1|27656.1|27649.1|27658.6|27651.6|27638.6|27631.6|117
1638298200000|2021-11-30 18:50:00|27658.6|27651.6|27666.1|27659.1|27671.1|27664.1|27646.1|27639.1|103
1638298500000|2021-11-30 18:55:00|27668.6|27661.6|27691.1|27684.1|27696.1|27689.1|27666.1|27659.1|51
1638298800000|2021-11-30 19:00:00|27688.6|27681.6|27673.6|27666.6|27698.6|27691.6|27656.1|27649.1|99
1638299100000|2021-11-30 19:05:00|27671.1|27664.1|27711.1|27704.1|27716.1|27709.1|27651.1|27644.1|131
1638299400000|2021-11-30 19:10:00|27713.6|27706.6|27716.1|27709.1|27736.1|27729.1|27706.1|27699.1|123
1638299700000|2021-11-30 19:15:00|27721.1|27714.1|27718.6|27711.6|27726.1|27719.1|27681.1|27674.1|75
1638300000000|2021-11-30 19:20:00|27721.1|27714.1|27696.1|27689.1|27721.1|27714.1|27691.1|27684.1|93
1638300300000|2021-11-30 19:25:00|27693.6|27686.6|27656.1|27649.1|27726.1|27719.1|27656.1|27649.1|204
1638300600000|2021-11-30 19:30:00|27651.1|27644.1|27691.1|27684.1|27693.6|27686.6|27646.1|27639.1|230
1638300900000|2021-11-30 19:35:00|27693.6|27686.6|27686.1|27679.1|27711.1|27704.1|27681.1|27674.1|105
1638301200000|2021-11-30 19:40:00|27683.6|27676.6|27626.1|27619.1|27701.1|27694.1|27611.1|27604.1|184
1638301500000|2021-11-30 19:45:00|27621.1|27614.1|27556.1|27549.1|27626.1|27619.1|27556.1|27549.1|256
1638301800000|2021-11-30 19:50:00|27561.1|27554.1|27561.1|27554.1|27581.1|27574.1|27546.1|27539.1|286
1638302100000|2021-11-30 19:55:00|27558.6|27551.6|27601.1|27594.1|27601.1|27594.1|27543.6|27536.6|228
1638302400000|2021-11-30 20:00:00|27598.6|27591.6|27611.1|27604.1|27621.1|27614.1|27568.6|27561.6|387
1638302700000|2021-11-30 20:05:00|27613.6|27606.6|27573.6|27566.6|27626.1|27619.1|27573.6|27566.6|535
1638303000000|2021-11-30 20:10:00|27576.1|27569.1|27596.1|27589.1|27621.1|27614.1|27568.6|27561.6|284
1638303300000|2021-11-30 20:15:00|27593.6|27586.6|27636.1|27629.1|27636.1|27629.1|27583.6|27576.6|487
1638303600000|2021-11-30 20:20:00|27631.1|27624.1|27601.1|27594.1|27651.1|27644.1|27598.6|27591.6|341
1638303900000|2021-11-30 20:25:00|27591.1|27584.1|27591.1|27584.1|27623.6|27616.6|27556.1|27549.1|280
1638304200000|2021-11-30 20:30:00|27593.6|27586.6|27646.1|27639.1|27666.1|27659.1|27586.1|27579.1|306
1638304500000|2021-11-30 20:35:00|27643.6|27636.6|27643.6|27636.6|27656.1|27649.1|27621.1|27614.1|236
1638304800000|2021-11-30 20:40:00|27641.1|27634.1|27676.1|27669.1|27683.6|27676.6|27636.1|27629.1|261
1638305100000|2021-11-30 20:45:00|27678.6|27671.6|27656.1|27649.1|27701.1|27694.1|27646.1|27639.1|402
1638305400000|2021-11-30 20:50:00|27651.1|27644.1|27616.1|27609.1|27651.1|27644.1|27588.6|27581.6|576
1638305700000|2021-11-30 20:55:00|27621.1|27614.1|27651.1|27644.1|27701.1|27694.1|27616.1|27609.1|985
1638306000000|2021-11-30 21:00:00|27653.6|27646.6|27711.1|27704.1|27716.1|27709.1|27651.1|27644.1|270
1638306300000|2021-11-30 21:05:00|27713.6|27706.6|27676.1|27669.1|27713.6|27706.6|27668.6|27661.6|85
1638306600000|2021-11-30 21:10:00|27678.6|27671.6|27678.6|27671.6|27696.1|27689.1|27671.1|27664.1|62
1638306900000|2021-11-30 21:15:00|27682.6|27667.6|27680.1|27665.1|27685.1|27670.1|27680.1|27665.1|20
1638307200000|2021-11-30 21:20:00|27675.1|27660.1|27680.1|27665.1|27690.1|27675.1|27675.1|27660.1|39
1638307500000|2021-11-30 21:25:00|27677.6|27662.6|27677.6|27662.6|27677.6|27662.6|27655.1|27640.1|30
1638308100000|2021-11-30 21:35:00|||||||||5
1638308700000|2021-11-30 21:45:00|27680.1|27665.1|27730.1|27715.1|27730.1|27715.1|27680.1|27665.1|28
1638309000000|2021-11-30 21:50:00|27715.1|27700.1|27717.6|27702.6|27730.1|27715.1|27712.6|27697.6|12
1638309300000|2021-11-30 21:55:00|27715.1|27700.1|27737|27707|27738.2|27720.1|27715.1|27700.1|14
1638309600000|2021-11-30 22:00:00|27736.8|27706.8|27736|27706|27737|27707|27735.8|27705.8|0
1638309900000|2021-11-30 22:05:00|27736.1|27706.1|27737.2|27707.2|27737.4|27707.4|27734.4|27704.4|0
1638310200000|2021-11-30 22:10:00|27736.9|27706.9|27728.2|27698.2|27737.3|27707.3|27727.3|27697.3|0
1638310500000|2021-11-30 22:15:00|27728.1|27698.1|27724.5|27694.5|27728.1|27698.1|27723.1|27693.1|0
1638310800000|2021-11-30 22:20:00|27724.3|27694.3|27723.8|27693.8|27724.6|27694.6|27722.2|27692.2|0
1638311100000|2021-11-30 22:25:00|27723.9|27693.9|27724.3|27694.3|27724.5|27694.5|27723.4|27693.4|0
1638311400000|2021-11-30 22:30:00|27724.6|27694.6|27722.7|27692.7|27724.7|27694.7|27721.2|27691.2|0
1638311700000|2021-11-30 22:35:00|27722.8|27692.8|27704.1|27674.1|27722.8|27692.8|27703.6|27673.6|0
1638312000000|2021-11-30 22:40:00|27703.2|27673.2|27706.2|27676.2|27706.8|27676.8|27703.2|27673.2|0
1638312300000|2021-11-30 22:45:00|27706.1|27676.1|27706.2|27676.2|27706.8|27676.8|27705.1|27675.1|0
1638312600000|2021-11-30 22:50:00|27706.5|27676.5|27706.7|27676.7|27706.7|27676.7|27703.6|27673.6|0
1638312900000|2021-11-30 22:55:00|27705.9|27675.9|27713.8|27683.8|27714.6|27684.6|27702.9|27672.9|0
1638313200000|2021-11-30 23:00:00|27721.1|27691.1|27842.6|27827.6|27852.6|27837.6|27719|27689|190
1638313500000|2021-11-30 23:05:00|27845.1|27830.1|27825.1|27810.1|27855.1|27840.1|27822.6|27807.6|106
1638313800000|2021-11-30 23:10:00|27827.6|27812.6|27837.6|27822.6|27845.1|27830.1|27822.6|27807.6|31
1638314100000|2021-11-30 23:15:00|27840.1|27825.1|27852.6|27837.6|27867.6|27852.6|27840.1|27825.1|52
1638314400000|2021-11-30 23:20:00|27855.1|27840.1|27852.6|27837.6|27865.1|27850.1|27842.6|27827.6|23
1638314700000|2021-11-30 23:25:00|27850.1|27835.1|27872.6|27857.6|27882.6|27867.6|27847.6|27832.6|97
1638315000000|2021-11-30 23:30:00|27875.1|27860.1|27896.1|27889.1|27916.1|27909.1|27833.6|27826.6|36694
1638315300000|2021-11-30 23:35:00|27898.6|27891.6|27891.1|27884.1|27933.6|27926.6|27891.1|27884.1|234
1638315600000|2021-11-30 23:40:00|27888.6|27881.6|27791.1|27784.1|27888.6|27881.6|27783.6|27776.6|542
1638315900000|2021-11-30 23:45:00|27793.6|27786.6|27696.1|27689.1|27816.1|27809.1|27696.1|27689.1|978
1638316200000|2021-11-30 23:50:00|27698.6|27691.6|27736.1|27729.1|27773.6|27766.6|27686.1|27679.1|443
1638316500000|2021-11-30 23:55:00|27741.1|27734.1|27851.1|27844.1|27853.6|27846.6|27736.1|27729.1|496
1638316800000|2021-12-01 00:00:00|27858.6|27851.6|28011.1|28004.1|28031.1|28024.1|27858.6|27851.6|3080
1638317100000|2021-12-01 00:05:00|28008.6|28001.6|27941.1|27934.1|28076.1|28069.1|27936.1|27929.1|2221
1638317400000|2021-12-01 00:10:00|27943.6|27936.6|27861.1|27854.1|27983.6|27976.6|27856.1|27849.1|1566
1638317700000|2021-12-01 00:15:00|27866.1|27859.1|27611.1|27604.1|27873.6|27866.6|27591.1|27584.1|2060
1638318000000|2021-12-01 00:20:00|27608.6|27601.6|27806.1|27799.1|27811.1|27804.1|27591.1|27584.1|1945
1638318300000|2021-12-01 00:25:00|27803.6|27796.6|27753.6|27746.6|27871.1|27864.1|27738.6|27731.6|1148
1638318600000|2021-12-01 00:30:00|27758.6|27751.6|27783.6|27776.6|27863.6|27856.6|27758.6|27751.6|655
1638318900000|2021-12-01 00:35:00|27781.1|27774.1|27758.6|27751.6|27821.1|27814.1|27681.1|27674.1|1232
1638319200000|2021-12-01 00:40:00|27756.1|27749.1|27921.1|27914.1|27956.1|27949.1|27751.1|27744.1|1227
1638319500000|2021-12-01 00:45:00|27918.6|27911.6|27861.1|27854.1|27971.1|27964.1|27836.1|27829.1|1095
1638319800000|2021-12-01 00:50:00|27856.1|27849.1|27786.1|27779.1|27871.1|27864.1|27776.1|27769.1|737
1638320100000|2021-12-01 00:55:00|27791.1|27784.1|27801.1|27794.1|27851.1|27844.1|27746.1|27739.1|708
1638320400000|2021-12-01 01:00:00|27796.1|27789.1|27883.6|27876.6|27886.1|27879.1|27721.1|27714.1|773
1638320700000|2021-12-01 01:05:00|27886.1|27879.1|27841.2|27834.2|27911.1|27904.1|27836.2|27829.2|492
1638321000000|2021-12-01 01:10:00|27843.7|27836.7|27941.2|27934.2|27956.2|27949.2|27826.2|27819.2|646
1638321300000|2021-12-01 01:15:00|27936.2|27929.2|27886.2|27879.2|27941.2|27934.2|27876.2|27869.2|598
1638321600000|2021-12-01 01:20:00|27883.7|27876.7|27921.2|27914.2|27941.2|27934.2|27861.2|27854.2|263
1638321900000|2021-12-01 01:25:00|27918.7|27911.7|27891.2|27884.2|27936.2|27929.2|27883.7|27876.7|215
1638322200000|2021-12-01 01:30:00|27888.7|27881.7|27866.2|27859.2|27936.2|27929.2|27846.2|27839.2|572
1638322500000|2021-12-01 01:35:00|27863.7|27856.7|27918.7|27911.7|27931.2|27924.2|27863.7|27856.7|305
1638322800000|2021-12-01 01:40:00|27921.2|27914.2|27906.2|27899.2|27928.7|27921.7|27866.2|27859.2|309
1638323100000|2021-12-01 01:45:00|27908.7|27901.7|27956.2|27949.2|27983.7|27976.7|27898.7|27891.7|570
1638323400000|2021-12-01 01:50:00|27958.7|27951.7|28046.2|28039.2|28051.2|28044.2|27946.2|27939.2|940
1638323700000|2021-12-01 01:55:00|28043.7|28036.7|28033.7|28026.7|28066.2|28059.2|28013.7|28006.7|788
1638324000000|2021-12-01 02:00:00|28036.2|28029.2|28086.2|28079.2|28113.7|28106.7|28031.2|28024.2|983
1638324300000|2021-12-01 02:05:00|28088.7|28081.7|28058.7|28051.7|28091.2|28084.2|28058.7|28051.7|504
1638324600000|2021-12-01 02:10:00|28061.2|28054.2|28018.7|28011.7|28066.2|28059.2|28016.2|28009.2|768
1638324900000|2021-12-01 02:15:00|28021.2|28014.2|28061.2|28054.2|28076.2|28069.2|28016.2|28009.2|401
1638325200000|2021-12-01 02:20:00|28058.7|28051.7|28066.2|28059.2|28091.2|28084.2|28036.2|28029.2|381
1638325500000|2021-12-01 02:25:00|28068.7|28061.7|28051.2|28044.2|28088.7|28081.7|28046.2|28039.2|443
1638325800000|2021-12-01 02:30:00|28048.7|28041.7|28078.7|28071.7|28133.7|28126.7|28041.2|28034.2|604
1638326100000|2021-12-01 02:35:00|28081.2|28074.2|28103.7|28096.7|28116.2|28109.2|28076.2|28069.2|331
1638326400000|2021-12-01 02:40:00|28101.2|28094.2|28088.7|28081.7|28113.7|28106.7|28076.2|28069.2|205
1638326700000|2021-12-01 02:45:00|28091.2|28084.2|28001.2|27994.2|28096.2|28089.2|27996.2|27989.2|517
1638327000000|2021-12-01 02:50:00|27998.7|27991.7|28031.2|28024.2|28043.7|28036.7|27981.2|27974.2|518
1638327300000|2021-12-01 02:55:00|28028.7|28021.7|28061.2|28054.2|28066.2|28059.2|28026.2|28019.2|374
1638327600000|2021-12-01 03:00:00|28056.2|28049.2|28038.7|28031.7|28071.2|28064.2|28018.7|28011.7|161
1638327900000|2021-12-01 03:05:00|28036.2|28029.2|27961.2|27954.2|28041.2|28034.2|27933.7|27926.7|447
1638328200000|2021-12-01 03:10:00|27958.7|27951.7|28011.2|28004.2|28013.7|28006.7|27941.2|27934.2|341
1638328500000|2021-12-01 03:15:00|28013.7|28006.7|28026.2|28019.2|28043.7|28036.7|28011.2|28004.2|264
1638328800000|2021-12-01 03:20:00|28033.7|28026.7|27983.7|27976.7|28041.2|28034.2|27968.7|27961.7|180
1638329100000|2021-12-01 03:25:00|27986.2|27979.2|28008.7|28001.7|28021.2|28014.2|27978.7|27971.7|97
1638329400000|2021-12-01 03:30:00|28011.2|28004.2|28011.2|28004.2|28016.2|28009.2|27946.2|27939.2|597
1638329700000|2021-12-01 03:35:00|28013.7|28006.7|27988.7|27981.7|28041.2|28034.2|27956.2|27949.2|301
1638330000000|2021-12-01 03:40:00|27986.2|27979.2|27921.2|27914.2|28011.2|28004.2|27911.2|27904.2|493
1638330300000|2021-12-01 03:45:00|27923.7|27916.7|27951.2|27944.2|27983.7|27976.7|27918.7|27911.7|395
1638330600000|2021-12-01 03:50:00|27956.2|27949.2|28003.7|27996.7|28003.7|27996.7|27951.2|27944.2|330
1638330900000|2021-12-01 03:55:00|28006.2|27999.2|28031.2|28024.2|28031.2|28024.2|28006.2|27999.2|313
1638331200000|2021-12-01 04:00:00|28033.7|28026.7|28073.7|28066.7|28073.7|28066.7|28021.2|28014.2|595
1638331500000|2021-12-01 04:05:00|28076.2|28069.2|28031.2|28024.2|28078.7|28071.7|28013.7|28006.7|419
1638331800000|2021-12-01 04:10:00|28028.7|28021.7|28028.7|28021.7|28048.7|28041.7|28011.2|28004.2|213
1638332100000|2021-12-01 04:15:00|28031.2|28024.2|28048.7|28041.7|28053.7|28046.7|28018.7|28011.7|285
1638332400000|2021-12-01 04:20:00|28051.2|28044.2|28026.2|28019.2|28051.2|28044.2|28023.7|28016.7|315
1638332700000|2021-12-01 04:25:00|28023.7|28016.7|28026.2|28019.2|28043.7|28036.7|28016.2|28009.2|193
1638333000000|2021-12-01 04:30:00|28028.7|28021.7|28061.2|28054.2|28066.2|28059.2|28023.7|28016.7|355
1638333300000|2021-12-01 04:35:00|28058.7|28051.7|28076.2|28069.2|28076.2|28069.2|28038.7|28031.7|298
1638333600000|2021-12-01 04:40:00|28078.7|28071.7|28031.2|28024.2|28083.7|28076.7|28031.2|28024.2|341
1638333900000|2021-12-01 04:45:00|28026.2|28019.2|28041.2|28034.2|28048.7|28041.7|28026.2|28019.2|185
1638334200000|2021-12-01 04:50:00|28038.7|28031.7|28026.2|28019.2|28041.2|28034.2|28003.7|27996.7|251
1638334500000|2021-12-01 04:55:00|28028.7|28021.7|28036.2|28029.2|28038.7|28031.7|28011.2|28004.2|214
1638334800000|2021-12-01 05:00:00|28031.2|28024.2|28023.7|28016.7|28036.2|28029.2|28016.2|28009.2|228
1638335100000|2021-12-01 05:05:00|28021.2|28014.2|28021.2|28014.2|28041.2|28034.2|28016.2|28009.2|184
1638335400000|2021-12-01 05:10:00|28023.7|28016.7|27958.7|27951.7|28023.7|28016.7|27953.7|27946.7|265
1638335700000|2021-12-01 05:15:00|27961.2|27954.2|27981.2|27974.2|27998.7|27991.7|27956.2|27949.2|299
1638336000000|2021-12-01 05:20:00|27996.2|27989.2|27996.2|27989.2|28013.7|28006.7|27988.7|27981.7|225
1638336300000|2021-12-01 05:25:00|27998.7|27991.7|28008.7|28001.7|28016.2|28009.2|27966.2|27959.2|366
1638336600000|2021-12-01 05:30:00|28011.2|28004.2|27951.2|27944.2|28011.2|28004.2|27936.2|27929.2|641
1638336900000|2021-12-01 05:35:00|27948.7|27941.7|28026.2|28019.2|28026.2|28019.2|27948.7|27941.7|819
1638337200000|2021-12-01 05:40:00|28023.7|28016.7|27998.7|27991.7|28031.2|28024.2|27981.2|27974.2|617
1638337500000|2021-12-01 05:45:00|28001.2|27994.2|28001.2|27994.2|28031.2|28024.2|27993.7|27986.7|950
1638337800000|2021-12-01 05:50:00|28003.7|27996.7|27961.2|27954.2|28006.2|27999.2|27953.7|27946.7|1358
1638338100000|2021-12-01 05:55:00|27958.7|27951.7|27911.2|27904.2|27961.2|27954.2|27896.2|27889.2|3963
1638338400000|2021-12-01 06:00:00|27908.7|27901.7|27938.7|27931.7|27941.2|27934.2|27863.7|27856.7|3795
1638338700000|2021-12-01 06:05:00|27936.2|27929.2|28041.2|28034.2|28051.2|28044.2|27931.2|27924.2|2335
1638339000000|2021-12-01 06:10:00|28036.2|28029.2|28151.2|28144.2|28156.2|28149.2|27986.2|27979.2|2015
1638339300000|2021-12-01 06:15:00|28163.7|28156.7|28171.2|28164.2|28211.2|28204.2|28146.2|28139.2|1560
1638339600000|2021-12-01 06:20:00|28168.7|28161.7|28183.7|28176.7|28228.7|28221.7|28151.2|28144.2|1277
1638339900000|2021-12-01 06:25:00|28181.2|28174.2|28178.7|28171.7|28193.7|28186.7|28158.7|28151.7|348
1638340200000|2021-12-01 06:30:00|28181.2|28174.2|28178.7|28171.7|28191.2|28184.2|28178.7|28171.7|79
1638340500000|2021-12-01 06:35:00|28181.2|28174.2|28171.2|28164.2|28181.2|28174.2|28171.2|28164.2|27
1638340800000|2021-12-01 06:40:00|28168.7|28161.7|28158.7|28151.7|28183.7|28176.7|28158.7|28151.7|243
1638341100000|2021-12-01 06:45:00|28166.2|28159.2|28171.2|28164.2|28178.7|28171.7|28163.7|28156.7|65
1638341400000|2021-12-01 06:50:00|28176.2|28169.2|28171.2|28164.2|28178.7|28171.7|28156.2|28149.2|165
1638341700000|2021-12-01 06:55:00|28176.2|28169.2|28151.2|28144.2|28183.7|28176.7|28151.2|28144.2|367
1638342000000|2021-12-01 07:00:00|28141.2|28134.2|28088.7|28081.7|28176.2|28169.2|28088.7|28081.7|162
1638342300000|2021-12-01 07:05:00|28086.2|28079.2|28118.7|28111.7|28131.2|28124.2|28063.7|28056.7|123
1638342600000|2021-12-01 07:10:00|28121.2|28114.2|28128.7|28121.7|28133.7|28126.7|28113.7|28106.7|50
1638342900000|2021-12-01 07:15:00|28126.2|28119.2|28111.2|28104.2|28133.7|28126.7|28108.7|28101.7|52
1638343200000|2021-12-01 07:20:00|28116.2|28109.2|28111.2|28104.2|28116.2|28109.2|28101.2|28094.2|44
1638343500000|2021-12-01 07:25:00|28106.2|28099.2|28121.2|28114.2|28126.2|28119.2|28091.2|28084.2|41
1638343800000|2021-12-01 07:30:00|28123.7|28116.7|28086.2|28079.2|28136.2|28129.2|28081.2|28074.2|229
1638344100000|2021-12-01 07:35:00|28088.7|28081.7|28091.2|28084.2|28106.2|28099.2|28076.2|28069.2|192
1638344400000|2021-12-01 07:40:00|28088.7|28081.7|28141.2|28134.2|28146.2|28139.2|28086.2|28079.2|168
1638344700000|2021-12-01 07:45:00|28136.2|28129.2|28163.7|28156.7|28188.7|28181.7|28131.2|28124.2|304
1638345000000|2021-12-01 07:50:00|28161.2|28154.2|28131.2|28124.2|28161.2|28154.2|28121.2|28114.2|117
1638345300000|2021-12-01 07:55:00|28126.2|28119.2|28141.2|28134.2|28141.2|28134.2|28111.2|28104.2|212
1638345600000|2021-12-01 08:00:00|28133.7|28126.7|28106.2|28099.2|28133.7|28126.7|28071.2|28064.2|703
1638345900000|2021-12-01 08:05:00|28108.7|28101.7|28091.2|28084.2|28116.2|28109.2|28078.7|28071.7|208
1638346200000|2021-12-01 08:10:00|28093.7|28086.7|28096.2|28089.2|28106.2|28099.2|28063.7|28056.7|336
1638346500000|2021-12-01 08:15:00|28093.7|28086.7|28118.7|28111.7|28126.2|28119.2|28078.7|28071.7|189
1638346800000|2021-12-01 08:20:00|28121.2|28114.2|28096.2|28089.2|28121.2|28114.2|28081.2|28074.2|135
1638347100000|2021-12-01 08:25:00|28091.2|28084.2|28078.7|28071.7|28101.2|28094.2|28071.2|28064.2|214
1638347400000|2021-12-01 08:30:00|28076.2|28069.2|28096.2|28089.2|28108.7|28101.7|28051.2|28044.2|344
1638347700000|2021-12-01 08:35:00|28106.2|28099.2|28088.7|28081.7|28106.2|28099.2|28073.7|28066.7|142
1638348000000|2021-12-01 08:40:00|28086.2|28079.2|28061.2|28054.2|28096.2|28089.2|28056.2|28049.2|218
1638348300000|2021-12-01 08:45:00|28053.7|28046.7|28046.2|28039.2|28066.2|28059.2|28036.2|28029.2|178
1638348600000|2021-12-01 08:50:00|28048.7|28041.7|28061.2|28054.2|28078.7|28071.7|28026.2|28019.2|196
1638348900000|2021-12-01 08:55:00|28063.7|28056.7|28101.2|28094.2|28106.2|28099.2|28051.2|28044.2|155
1638349200000|2021-12-01 09:00:00|28103.7|28096.7|28111.2|28104.2|28133.7|28126.7|28086.2|28079.2|197
1638349500000|2021-12-01 09:05:00|28108.7|28101.7|28131.2|28124.2|28151.2|28144.2|28108.7|28101.7|199
1638349800000|2021-12-01 09:10:00|28128.7|28121.7|28121.2|28114.2|28141.2|28134.2|28108.7|28101.7|130
1638350100000|2021-12-01 09:15:00|28123.7|28116.7|28131.2|28124.2|28141.2|28134.2|28116.2|28109.2|132
1638350400000|2021-12-01 09:20:00|28126.2|28119.2|28138.7|28131.7|28151.2|28144.2|28126.2|28119.2|197
1638350700000|2021-12-01 09:25:00|28136.2|28129.2|28146.2|28139.2|28151.2|28144.2|28136.2|28129.2|55
1638351000000|2021-12-01 09:30:00|28151.2|28144.2|28158.7|28151.7|28166.2|28159.2|28141.2|28134.2|107
1638351300000|2021-12-01 09:35:00|28156.2|28149.2|28186.2|28179.2|28186.2|28179.2|28151.2|28144.2|117
1638351600000|2021-12-01 09:40:00|28206.2|28199.2|28208.7|28201.7|28236.2|28229.2|28191.2|28184.2|342
1638351900000|2021-12-01 09:45:00|28211.2|28204.2|28181.2|28174.2|28216.2|28209.2|28168.7|28161.7|110
1638352200000|2021-12-01 09:50:00|28178.7|28171.7|28166.2|28159.2|28181.2|28174.2|28161.2|28154.2|61
1638352500000|2021-12-01 09:55:00|28161.2|28154.2|28156.2|28149.2|28171.2|28164.2|28146.2|28139.2|63
1638352800000|2021-12-01 10:00:00|28151.2|28144.2|28138.7|28131.7|28156.2|28149.2|28136.2|28129.2|122
1638353100000|2021-12-01 10:05:00|28141.2|28134.2|28111.2|28104.2|28151.2|28144.2|28096.2|28089.2|232
1638353400000|2021-12-01 10:10:00|28113.7|28106.7|28103.7|28096.7|28121.2|28114.2|28096.2|28089.2|95
1638353700000|2021-12-01 10:15:00|28101.2|28094.2|28111.2|28104.2|28116.2|28109.2|28096.2|28089.2|73
1638354000000|2021-12-01 10:20:00|28108.7|28101.7|28106.2|28099.2|28123.7|28116.7|28101.2|28094.2|99
1638354300000|2021-12-01 10:25:00|28108.7|28101.7|28101.2|28094.2|28121.2|28114.2|28101.2|28094.2|72
1638354600000|2021-12-01 10:30:00|28098.7|28091.7|28116.2|28109.2|28121.2|28114.2|28096.2|28089.2|31
1638354900000|2021-12-01 10:35:00|28118.7|28111.7|28121.2|28114.2|28126.2|28119.2|28111.2|28104.2|43
1638355200000|2021-12-01 10:40:00|28118.7|28111.7|28111.2|28104.2|28121.2|28114.2|28106.2|28099.2|105
1638355500000|2021-12-01 10:45:00|28108.7|28101.7|28111.2|28104.2|28116.2|28109.2|28106.2|28099.2|139
1638355800000|2021-12-01 10:50:00|28106.2|28099.2|28131.2|28124.2|28131.2|28124.2|28086.2|28079.2|96
1638356100000|2021-12-01 10:55:00|28126.2|28119.2|28126.2|28119.2|28133.7|28126.7|28121.2|28114.2|42
1638356400000|2021-12-01 11:00:00|28131.2|28124.2|28091.2|28084.2|28133.7|28126.7|28086.2|28079.2|123
1638356700000|2021-12-01 11:05:00|28096.2|28089.2|28101.2|28094.2|28111.2|28104.2|28088.7|28081.7|53
1638357000000|2021-12-01 11:10:00|28098.7|28091.7|28106.2|28099.2|28108.7|28101.7|28096.2|28089.2|72
1638357300000|2021-12-01 11:15:00|28101.2|28094.2|28091.2|28084.2|28101.2|28094.2|28076.2|28069.2|113
1638357600000|2021-12-01 11:20:00|28086.2|28079.2|28101.2|28094.2|28113.7|28106.7|28086.2|28079.2|46
1638357900000|2021-12-01 11:25:00|28098.7|28091.7|28111.2|28104.2|28111.2|28104.2|28096.2|28089.2|42
1638358200000|2021-12-01 11:30:00|28116.2|28109.2|28111.2|28104.2|28116.2|28109.2|28106.2|28099.2|17
1638358500000|2021-12-01 11:35:00|28108.7|28101.7|28111.2|28104.2|28121.2|28114.2|28106.2|28099.2|59
1638358800000|2021-12-01 11:40:00|28108.7|28101.7|28121.2|28114.2|28121.2|28114.2|28108.7|28101.7|54
1638359100000|2021-12-01 11:45:00|28118.7|28111.7|28141.2|28134.2|28146.2|28139.2|28113.7|28106.7|159
1638359400000|2021-12-01 11:50:00|28138.7|28131.7|28156.2|28149.2|28161.2|28154.2|28136.2|28129.2|120
1638359700000|2021-12-01 11:55:00|28153.7|28146.7|28148.7|28141.7|28156.2|28149.2|28146.2|28139.2|109
1638360000000|2021-12-01 12:00:00|28146.2|28139.2|28146.2|28139.2|28163.7|28156.7|28143.7|28136.7|172
1638360300000|2021-12-01 12:05:00|28148.7|28141.7|28136.2|28129.2|28153.7|28146.7|28136.2|28129.2|32
1638360600000|2021-12-01 12:10:00|28138.7|28131.7|28141.2|28134.2|28141.2|28134.2|28136.2|28129.2|45
1638360900000|2021-12-01 12:15:00|28138.7|28131.7|28153.7|28146.7|28176.2|28169.2|28128.7|28121.7|87
1638361200000|2021-12-01 12:20:00|28156.2|28149.2|28178.7|28171.7|28181.2|28174.2|28151.2|28144.2|79
1638361500000|2021-12-01 12:25:00|28176.2|28169.2|28173.7|28166.7|28181.2|28174.2|28166.2|28159.2|79
1638361800000|2021-12-01 12:30:00|28171.2|28164.2|28161.2|28154.2|28181.2|28174.2|28156.2|28149.2|91
1638362100000|2021-12-01 12:35:00|28163.7|28156.7|28161.2|28154.2|28168.7|28161.7|28156.2|28149.2|132
1638362400000|2021-12-01 12:40:00|28158.7|28151.7|28166.2|28159.2|28176.2|28169.2|28156.2|28149.2|53
1638362700000|2021-12-01 12:45:00|28171.2|28164.2|28161.2|28154.2|28171.2|28164.2|28156.2|28149.2|58
1638363000000|2021-12-01 12:50:00|28163.7|28156.7|28166.2|28159.2|28171.2|28164.2|28161.2|28154.2|30
1638363300000|2021-12-01 12:55:00|28163.7|28156.7|28161.2|28154.2|28171.2|28164.2|28161.2|28154.2|45
1638363600000|2021-12-01 13:00:00|28163.7|28156.7|28143.7|28136.7|28166.2|28159.2|28141.2|28134.2|89
1638363900000|2021-12-01 13:05:00|28146.2|28139.2|28141.2|28134.2|28146.2|28139.2|28136.2|28129.2|40
1638364200000|2021-12-01 13:10:00|28138.7|28131.7|28121.2|28114.2|28141.2|28134.2|28111.2|28104.2|92
1638364500000|2021-12-01 13:15:00|28126.2|28119.2|28146.2|28139.2|28148.7|28141.7|28126.2|28119.2|125
1638364800000|2021-12-01 13:20:00|28143.7|28136.7|28121.2|28114.2|28143.7|28136.7|28108.7|28101.7|63
1638365100000|2021-12-01 13:25:00|28126.2|28119.2|28111.2|28104.2|28131.2|28124.2|28106.2|28099.2|45
1638365400000|2021-12-01 13:30:00|28108.7|28101.7|28148.7|28141.7|28151.2|28144.2|28108.7|28101.7|83
1638365700000|2021-12-01 13:35:00|28146.2|28139.2|28136.2|28129.2|28151.2|28144.2|28123.7|28116.7|89
1638366000000|2021-12-01 13:40:00|28138.7|28131.7|28156.2|28149.2|28161.2|28154.2|28133.7|28126.7|63
1638366300000|2021-12-01 13:45:00|28153.7|28146.7|28156.2|28149.2|28158.7|28151.7|28146.2|28139.2|72
1638366600000|2021-12-01 13:50:00|28158.7|28151.7|28141.2|28134.2|28161.2|28154.2|28136.2|28129.2|76
1638366900000|2021-12-01 13:55:00|28138.7|28131.7|28131.2|28124.2|28141.2|28134.2|28116.2|28109.2|107
1638367200000|2021-12-01 14:00:00|28128.7|28121.7|28126.2|28119.2|28141.2|28134.2|28123.7|28116.7|32
1638367500000|2021-12-01 14:05:00|28123.7|28116.7|28116.2|28109.2|28136.2|28129.2|28116.2|28109.2|83
1638367800000|2021-12-01 14:10:00|28111.2|28104.2|28106.2|28099.2|28116.2|28109.2|28096.2|28089.2|117
1638368100000|2021-12-01 14:15:00|28103.7|28096.7|28096.2|28089.2|28106.2|28099.2|28096.2|28089.2|141
1638368400000|2021-12-01 14:20:00|28098.7|28091.7|28101.2|28094.2|28106.2|28099.2|28088.7|28081.7|163
1638368700000|2021-12-01 14:25:00|28103.7|28096.7|28086.2|28079.2|28103.7|28096.7|28086.2|28079.2|75
1638369000000|2021-12-01 14:30:00|28091.2|28084.2|28031.2|28024.2|28091.2|28084.2|28016.2|28009.2|608
1638369300000|2021-12-01 14:35:00|28021.2|28014.2|28036.2|28029.2|28066.2|28059.2|28021.2|28014.2|410
1638369600000|2021-12-01 14:40:00|28033.7|28026.7|28046.2|28039.2|28061.2|28054.2|28033.7|28026.7|134
1638369900000|2021-12-01 14:45:00|28041.2|28034.2|28026.2|28019.2|28071.2|28064.2|28026.2|28019.2|230
1638370200000|2021-12-01 14:50:00|28021.2|28014.2|28026.2|28019.2|28051.2|28044.2|27991.2|27984.2|289
1638370500000|2021-12-01 14:55:00|28028.7|28021.7|28056.2|28049.2|28063.7|28056.7|28023.7|28016.7|246
1638370800000|2021-12-01 15:00:00|28053.7|28046.7|28076.2|28069.2|28141.2|28134.2|28048.7|28041.7|517
1638371100000|2021-12-01 15:05:00|28081.2|28074.2|28118.7|28111.7|28121.2|28114.2|28063.7|28056.7|228
1638371400000|2021-12-01 15:10:00|28121.2|28114.2|28108.7|28101.7|28141.2|28134.2|28096.2|28089.2|223
1638371700000|2021-12-01 15:15:00|28111.2|28104.2|28106.2|28099.2|28128.7|28121.7|28101.2|28094.2|234
1638372000000|2021-12-01 15:20:00|28103.7|28096.7|28091.2|28084.2|28111.2|28104.2|28056.2|28049.2|227
1638372300000|2021-12-01 15:25:00|28088.7|28081.7|28038.7|28031.7|28096.2|28089.2|28036.2|28029.2|137
1638372600000|2021-12-01 15:30:00|28041.2|28034.2|28041.2|28034.2|28096.2|28089.2|28036.2|28029.2|209
1638372900000|2021-12-01 15:35:00|28043.7|28036.7|28006.2|27999.2|28053.7|28046.7|28006.2|27999.2|128
1638373200000|2021-12-01 15:40:00|28001.2|27994.2|28061.2|28054.2|28066.2|28059.2|27973.7|27966.7|342
1638373500000|2021-12-01 15:45:00|28058.7|28051.7|28101.2|28094.2|28101.2|28094.2|28053.7|28046.7|300
1638373800000|2021-12-01 15:50:00|28098.7|28091.7|28091.2|28084.2|28106.2|28099.2|28068.7|28061.7|207
1638374100000|2021-12-01 15:55:00|28086.2|28079.2|28076.2|28069.2|28096.2|28089.2|28066.2|28059.2|254
1638374400000|2021-12-01 16:00:00|28081.2|28074.2|28081.2|28074.2|28091.2|28084.2|28066.2|28059.2|180
1638374700000|2021-12-01 16:05:00|28078.7|28071.7|28088.7|28081.7|28098.7|28091.7|28076.2|28069.2|131
1638375000000|2021-12-01 16:10:00|28086.2|28079.2|28148.7|28141.7|28151.2|28144.2|28086.2|28079.2|251
1638375300000|2021-12-01 16:15:00|28146.2|28139.2|28143.7|28136.7|28163.7|28156.7|28126.2|28119.2|367
1638375600000|2021-12-01 16:20:00|28146.2|28139.2|28161.2|28154.2|28166.2|28159.2|28136.2|28129.2|269
1638375900000|2021-12-01 16:25:00|28166.2|28159.2|28126.2|28119.2|28166.2|28159.2|28121.2|28114.2|152
1638376200000|2021-12-01 16:30:00|28131.2|28124.2|28151.2|28144.2|28163.7|28156.7|28116.2|28109.2|326
1638376500000|2021-12-01 16:35:00|28148.7|28141.7|28128.7|28121.7|28153.7|28146.7|28121.2|28114.2|312
1638376800000|2021-12-01 16:40:00|28131.2|28124.2|28108.7|28101.7|28141.2|28134.2|28108.7|28101.7|134
1638377100000|2021-12-01 16:45:00|28111.2|28104.2|28091.2|28084.2|28111.2|28104.2|28071.2|28064.2|265
1638377400000|2021-12-01 16:50:00|28086.2|28079.2|28056.2|28049.2|28091.2|28084.2|28053.7|28046.7|232
1638377700000|2021-12-01 16:55:00|28053.7|28046.7|28021.2|28014.2|28056.2|28049.2|27991.2|27984.2|296
1638378000000|2021-12-01 17:00:00|28023.7|28016.7|28056.2|28049.2|28058.7|28051.7|27993.7|27986.7|318
1638378300000|2021-12-01 17:05:00|28051.2|28044.2|28081.2|28074.2|28091.2|28084.2|28048.7|28041.7|381
1638378600000|2021-12-01 17:10:00|28076.2|28069.2|28106.2|28099.2|28113.7|28106.7|28076.2|28069.2|365
1638378900000|2021-12-01 17:15:00|28101.2|28094.2|28121.2|28114.2|28136.2|28129.2|28098.7|28091.7|186
1638379200000|2021-12-01 17:20:00|28123.7|28116.7|28076.2|28069.2|28131.2|28124.2|28076.2|28069.2|184
1638379500000|2021-12-01 17:25:00|28078.7|28071.7|28071.2|28064.2|28091.2|28084.2|28061.2|28054.2|145
1638379800000|2021-12-01 17:30:00|28073.7|28066.7|28086.2|28079.2|28101.2|28094.2|28061.2|28054.2|224
1638380100000|2021-12-01 17:35:00|28088.7|28081.7|28096.2|28089.2|28096.2|28089.2|28066.2|28059.2|88
1638380400000|2021-12-01 17:40:00|28101.2|28094.2|28071.2|28064.2|28101.2|28094.2|28061.2|28054.2|165
1638380700000|2021-12-01 17:45:00|28073.7|28066.7|28046.2|28039.2|28081.2|28074.2|28046.2|28039.2|99
1638381000000|2021-12-01 17:50:00|28048.7|28041.7|27953.7|27946.7|28048.7|28041.7|27953.7|27946.7|295
1638381300000|2021-12-01 17:55:00|27956.2|27949.2|27911.2|27904.2|27961.2|27954.2|27906.2|27899.2|325
1638381600000|2021-12-01 18:00:00|27906.2|27899.2|27918.7|27911.7|27968.7|27961.7|27906.2|27899.2|440
1638381900000|2021-12-01 18:05:00|27921.2|27914.2|27858.7|27851.7|27926.2|27919.2|27846.2|27839.2|501
1638382200000|2021-12-01 18:10:00|27856.2|27849.2|27876.2|27869.2|27881.2|27874.2|27831.2|27824.2|289
1638382500000|2021-12-01 18:15:00|27873.7|27866.7|27811.2|27804.2|27896.2|27889.2|27811.2|27804.2|334
1638382800000|2021-12-01 18:20:00|27816.2|27809.2|27838.7|27831.7|27851.2|27844.2|27796.2|27789.2|347
1638383100000|2021-12-01 18:25:00|27841.2|27834.2|27861.2|27854.2|27876.2|27869.2|27836.2|27829.2|136
1638383400000|2021-12-01 18:30:00|27858.7|27851.7|27838.7|27831.7|27871.2|27864.2|27826.2|27819.2|227
1638383700000|2021-12-01 18:35:00|27836.2|27829.2|27861.2|27854.2|27866.2|27859.2|27831.2|27824.2|92
1638384000000|2021-12-01 18:40:00|27866.2|27859.2|27761.2|27754.2|27871.2|27864.2|27731.2|27724.2|955
1638384300000|2021-12-01 18:45:00|27763.7|27756.7|27631.2|27624.2|27763.7|27756.7|27626.2|27619.2|842
1638384600000|2021-12-01 18:50:00|27636.2|27629.2|27691.2|27684.2|27716.2|27709.2|27636.2|27629.2|678
1638384900000|2021-12-01 18:55:00|27688.7|27681.7|27698.7|27691.7|27741.2|27734.2|27686.2|27679.2|257
1638385200000|2021-12-01 19:00:00|27701.2|27694.2|27681.2|27674.2|27731.2|27724.2|27666.2|27659.2|429
1638385500000|2021-12-01 19:05:00|27683.7|27676.7|27668.7|27661.7|27701.2|27694.2|27636.2|27629.2|340
1638385800000|2021-12-01 19:10:00|27666.2|27659.2|27616.2|27609.2|27673.7|27666.7|27586.2|27579.2|457
1638386100000|2021-12-01 19:15:00|27611.2|27604.2|27601.2|27594.2|27633.7|27626.7|27556.2|27549.2|402
1638386400000|2021-12-01 19:20:00|27603.7|27596.7|27686.2|27679.2|27691.2|27684.2|27601.2|27594.2|273
1638386700000|2021-12-01 19:25:00|27681.2|27674.2|27721.2|27714.2|27746.2|27739.2|27676.2|27669.2|381
1638387000000|2021-12-01 19:30:00|27716.2|27709.2|27731.2|27724.2|27771.2|27764.2|27708.7|27701.7|259
1638387300000|2021-12-01 19:35:00|27728.7|27721.7|27711.2|27704.2|27738.7|27731.7|27661.2|27654.2|169
1638387600000|2021-12-01 19:40:00|27716.2|27709.2|27663.7|27656.7|27716.2|27709.2|27636.2|27629.2|186
1638387900000|2021-12-01 19:45:00|27666.2|27659.2|27681.2|27674.2|27691.2|27684.2|27636.2|27629.2|179
1638388200000|2021-12-01 19:50:00|27678.7|27671.7|27646.2|27639.2|27716.2|27709.2|27641.2|27634.2|314
1638388500000|2021-12-01 19:55:00|27643.7|27636.7|27658.7|27651.7|27681.2|27674.2|27641.2|27634.2|241
1638388800000|2021-12-01 20:00:00|27661.2|27654.2|27626.2|27619.2|27691.2|27684.2|27623.7|27616.7|471
1638389100000|2021-12-01 20:05:00|27621.2|27614.2|27621.2|27614.2|27658.7|27651.7|27611.2|27604.2|436
1638389400000|2021-12-01 20:10:00|27626.2|27619.2|27651.2|27644.2|27661.2|27654.2|27613.7|27606.7|176
1638389700000|2021-12-01 20:15:00|27646.2|27639.2|27558.7|27551.7|27646.2|27639.2|27546.2|27539.2|377
1638390000000|2021-12-01 20:20:00|27556.2|27549.2|27506.2|27499.2|27563.7|27556.7|27486.2|27479.2|726
1638390300000|2021-12-01 20:25:00|27503.7|27496.7|27526.2|27519.2|27563.7|27556.7|27476.2|27469.2|495
1638390600000|2021-12-01 20:30:00|27518.7|27511.7|27551.2|27544.2|27561.2|27554.2|27496.2|27489.2|573
1638390900000|2021-12-01 20:35:00|27546.2|27539.2|27571.2|27564.2|27583.7|27576.7|27521.2|27514.2|495
1638391200000|2021-12-01 20:40:00|27568.7|27561.7|27618.7|27611.7|27621.2|27614.2|27558.7|27551.7|624
1638391500000|2021-12-01 20:45:00|27616.2|27609.2|27551.2|27544.2|27626.2|27619.2|27546.2|27539.2|575
1638391800000|2021-12-01 20:50:00|27546.2|27539.2|27513.7|27506.7|27561.2|27554.2|27513.7|27506.7|703
1638392100000|2021-12-01 20:55:00|27516.2|27509.2|27423.7|27416.7|27516.2|27509.2|27416.2|27409.2|796
1638392400000|2021-12-01 21:00:00|27426.2|27419.2|27436.2|27429.2|27481.2|27474.2|27406.2|27399.2|368
1638392700000|2021-12-01 21:05:00|27433.7|27426.7|27448.7|27441.7|27451.2|27444.2|27431.2|27424.2|6
1638393000000|2021-12-01 21:10:00|27456.2|27449.2|27456.2|27449.2|27471.2|27464.2|27451.2|27444.2|40
1638393300000|2021-12-01 21:15:00|27460.2|27445.2|27447.7|27432.7|27470.2|27455.2|27447.7|27432.7|37
1638393600000|2021-12-01 21:20:00|27450.2|27435.2|27455.2|27440.2|27460.2|27445.2|27447.7|27432.7|6
1638393900000|2021-12-01 21:25:00|27452.7|27437.7|27455.2|27440.2|27455.2|27440.2|27452.7|27437.7|3
1638394200000|2021-12-01 21:30:00|27445.2|27430.2|27445.2|27430.2|27452.7|27437.7|27440.2|27425.2|27
1638394500000|2021-12-01 21:35:00|27442.7|27427.7|27445.2|27430.2|27450.2|27435.2|27442.7|27427.7|4
1638394800000|2021-12-01 21:40:00|27447.7|27432.7|27442.7|27427.7|27450.2|27435.2|27442.7|27427.7|8
1638395100000|2021-12-01 21:45:00|27440.2|27425.2|27440.2|27425.2|27450.2|27435.2|27430.2|27415.2|19
1638395400000|2021-12-01 21:50:00|27442.7|27427.7|27442.7|27427.7|27447.7|27432.7|27442.7|27427.7|23
1638395700000|2021-12-01 21:55:00|27447.7|27432.7|27481.5|27451.5|27482.5|27457.7|27440.2|27425.2|40
1638396000000|2021-12-01 22:00:00|27481.7|27451.7|27490.3|27460.3|27490.3|27460.3|27481.4|27451.4|0
1638396300000|2021-12-01 22:05:00|27489.9|27459.9|27489|27459|27491.1|27461.1|27487.4|27457.4|0
1638396600000|2021-12-01 22:10:00|27488.9|27458.9|27486.3|27456.3|27490.1|27460.1|27485.4|27455.4|0
1638396900000|2021-12-01 22:15:00|27485.6|27455.6|27489.3|27459.3|27489.3|27459.3|27485.6|27455.6|0
1638397200000|2021-12-01 22:20:00|27489.2|27459.2|27496.7|27466.7|27496.7|27466.7|27488.3|27458.3|0
1638397500000|2021-12-01 22:25:00|27496.8|27466.8|27506.7|27476.7|27506.7|27476.7|27496.8|27466.8|0
1638397800000|2021-12-01 22:30:00|27506.8|27476.8|27511.3|27481.3|27511.3|27481.3|27506.3|27476.3|0
1638398100000|2021-12-01 22:35:00|27511|27481|27510.1|27480.1|27511.4|27481.4|27508.8|27478.8|0
1638398400000|2021-12-01 22:40:00|27510.6|27480.6|27500.8|27470.8|27511.5|27481.5|27498.9|27468.9|0
1638398700000|2021-12-01 22:45:00|27501.6|27471.6|27507|27477|27507|27477|27500.8|27470.8|0
1638399000000|2021-12-01 22:50:00|27507.2|27477.2|27511.1|27481.1|27512|27482|27507.2|27477.2|0
1638399300000|2021-12-01 22:55:00|27511.7|27481.7|27509.8|27479.8|27512.2|27482.2|27509.1|27479.1|0
1638399600000|2021-12-01 23:00:00|27510.2|27480.2|27555.2|27540.2|27555.2|27540.2|27500.2|27480.2|179
1638399900000|2021-12-01 23:05:00|27552.7|27537.7|27595.2|27580.2|27595.2|27580.2|27550.2|27535.2|75
1638400200000|2021-12-01 23:10:00|27592.7|27577.7|27607.7|27592.7|27615.2|27600.2|27592.7|27577.7|36
1638400500000|2021-12-01 23:15:00|27610.2|27595.2|27595.2|27580.2|27637.7|27622.7|27590.2|27575.2|117
1638400800000|2021-12-01 23:20:00|27597.7|27582.7|27510.2|27495.2|27605.2|27590.2|27510.2|27495.2|130
1638401100000|2021-12-01 23:25:00|27512.7|27497.7|27540.2|27525.2|27540.2|27525.2|27490.2|27475.2|159
1638401400000|2021-12-01 23:30:00|27537.7|27522.7|27626.2|27619.2|27626.2|27619.2|27523.7|27516.7|28672
1638401700000|2021-12-01 23:35:00|27628.7|27621.7|27651.2|27644.2|27671.2|27664.2|27623.7|27616.7|421
1638402000000|2021-12-01 23:40:00|27656.2|27649.2|27616.2|27609.2|27666.2|27659.2|27591.2|27584.2|532
1638402300000|2021-12-01 23:45:00|27613.7|27606.7|27578.7|27571.7|27691.2|27684.2|27566.2|27559.2|896
1638402600000|2021-12-01 23:50:00|27576.2|27569.2|27558.7|27551.7|27596.2|27589.2|27538.7|27531.7|534
1638402900000|2021-12-01 23:55:00|27561.2|27554.2|27581.2|27574.2|27613.7|27606.7|27556.2|27549.2|479
1638403200000|2021-12-02 00:00:00|27583.7|27576.7|27748.7|27741.7|27761.2|27754.2|27583.7|27576.7|1787
1638403500000|2021-12-02 00:05:00|27743.7|27736.7|27743.7|27736.7|27798.7|27791.7|27698.7|27691.7|883
1638403800000|2021-12-02 00:10:00|27741.2|27734.2|27766.2|27759.2|27771.2|27764.2|27696.2|27689.2|683
1638404100000|2021-12-02 00:15:00|27763.7|27756.7|27788.7|27781.7|27846.2|27839.2|27741.2|27734.2|763
1638404400000|2021-12-02 00:20:00|27786.2|27779.2|27868.7|27861.7|27888.7|27881.7|27783.7|27776.7|575
1638404700000|2021-12-02 00:25:00|27871.2|27864.2|27868.7|27861.7|27906.2|27899.2|27851.2|27844.2|508
1638405000000|2021-12-02 00:30:00|27866.2|27859.2|27888.7|27881.7|27941.2|27934.2|27863.7|27856.7|505
1638405300000|2021-12-02 00:35:00|27891.2|27884.2|27878.7|27871.7|27903.7|27896.7|27856.2|27849.2|436
1638405600000|2021-12-02 00:40:00|27883.7|27876.7|27796.2|27789.2|27893.7|27886.7|27796.2|27789.2|835
1638405900000|2021-12-02 00:45:00|27798.7|27791.7|27791.2|27784.2|27801.2|27794.2|27746.2|27739.2|1543
1638406200000|2021-12-02 00:50:00|27788.7|27781.7|27846.2|27839.2|27846.2|27839.2|27768.7|27761.7|863
1638406500000|2021-12-02 00:55:00|27848.7|27841.7|27821.2|27814.2|27876.2|27869.2|27816.2|27809.2|513
1638406800000|2021-12-02 01:00:00|27818.7|27811.7|27771.2|27764.2|27858.7|27851.7|27743.7|27736.7|780
1638407100000|2021-12-02 01:05:00|27773.7|27766.7|27801.2|27794.2|27836.2|27829.2|27751.2|27744.2|582
1638407400000|2021-12-02 01:10:00|27803.7|27796.7|27768.7|27761.7|27811.2|27804.2|27741.2|27734.2|453
1638407700000|2021-12-02 01:15:00|27771.2|27764.2|27713.7|27706.7|27798.7|27791.7|27711.2|27704.2|543
1638408000000|2021-12-02 01:20:00|27711.2|27704.2|27743.7|27736.7|27763.7|27756.7|27706.2|27699.2|792
1638408300000|2021-12-02 01:25:00|27746.2|27739.2|27786.2|27779.2|27811.2|27804.2|27746.2|27739.2|356
1638408600000|2021-12-02 01:30:00|27781.2|27774.2|27836.2|27829.2|27856.2|27849.2|27768.7|27761.7|632
1638408900000|2021-12-02 01:35:00|27838.7|27831.7|27806.2|27799.2|27846.2|27839.2|27786.2|27779.2|534
1638409200000|2021-12-02 01:40:00|27813.7|27806.7|27828.7|27821.7|27851.2|27844.2|27806.2|27799.2|548
1638409500000|2021-12-02 01:45:00|27826.2|27819.2|27766.2|27759.2|27831.2|27824.2|27756.2|27749.2|510
1638409800000|2021-12-02 01:50:00|27763.7|27756.7|27788.7|27781.7|27806.2|27799.2|27751.2|27744.2|418
1638410100000|2021-12-02 01:55:00|27786.2|27779.2|27836.2|27829.2|27841.2|27834.2|27781.2|27774.2|476
1638410400000|2021-12-02 02:00:00|27833.7|27826.7|27751.2|27744.2|27838.7|27831.7|27741.2|27734.2|592
1638410700000|2021-12-02 02:05:00|27753.7|27746.7|27733.7|27726.7|27761.2|27754.2|27726.2|27719.2|596
1638411000000|2021-12-02 02:10:00|27731.2|27724.2|27721.2|27714.2|27781.2|27774.2|27716.2|27709.2|750
1638411300000|2021-12-02 02:15:00|27718.7|27711.7|27653.7|27646.7|27723.7|27716.7|27646.2|27639.2|760
1638411600000|2021-12-02 02:20:00|27656.2|27649.2|27731.2|27724.2|27746.2|27739.2|27651.2|27644.2|587
1638411900000|2021-12-02 02:25:00|27728.7|27721.7|27751.2|27744.2|27781.2|27774.2|27723.7|27716.7|429
1638412200000|2021-12-02 02:30:00|27761.2|27754.2|27771.2|27764.2|27776.2|27769.2|27733.7|27726.7|412
1638412500000|2021-12-02 02:35:00|27768.7|27761.7|27783.7|27776.7|27816.2|27809.2|27761.2|27754.2|317
1638412800000|2021-12-02 02:40:00|27781.2|27774.2|27806.2|27799.2|27816.2|27809.2|27771.2|27764.2|270
1638413100000|2021-12-02 02:45:00|27803.7|27796.7|27781.2|27774.2|27811.2|27804.2|27758.7|27751.7|227
1638413400000|2021-12-02 02:50:00|27776.2|27769.2|27796.2|27789.2|27796.2|27789.2|27766.2|27759.2|111
1638413700000|2021-12-02 02:55:00|27793.7|27786.7|27841.2|27834.2|27851.2|27844.2|27791.2|27784.2|341
1638414000000|2021-12-02 03:00:00|27843.7|27836.7|27801.2|27794.2|27846.2|27839.2|27796.2|27789.2|321
1638414300000|2021-12-02 03:05:00|27798.7|27791.7|27806.2|27799.2|27806.2|27799.2|27761.2|27754.2|208
1638414600000|2021-12-02 03:10:00|27803.7|27796.7|27781.2|27774.2|27816.2|27809.2|27771.2|27764.2|81
1638414900000|2021-12-02 03:15:00|27778.7|27771.7|27751.2|27744.2|27796.2|27789.2|27746.2|27739.2|151
1638415200000|2021-12-02 03:20:00|27753.7|27746.7|27733.7|27726.7|27768.7|27761.7|27728.7|27721.7|96
1638415500000|2021-12-02 03:25:00|27736.2|27729.2|27748.7|27741.7|27761.2|27754.2|27726.2|27719.2|286
1638415800000|2021-12-02 03:30:00|27751.2|27744.2|27796.2|27789.2|27821.2|27814.2|27738.7|27731.7|428
1638416100000|2021-12-02 03:35:00|27798.7|27791.7|27773.7|27766.7|27808.7|27801.7|27743.7|27736.7|224
1638416400000|2021-12-02 03:40:00|27771.2|27764.2|27761.2|27754.2|27781.2|27774.2|27748.7|27741.7|183
1638416700000|2021-12-02 03:45:00|27763.7|27756.7|27763.7|27756.7|27786.2|27779.2|27743.7|27736.7|357
1638417000000|2021-12-02 03:50:00|27761.2|27754.2|27778.7|27771.7|27793.7|27786.7|27756.2|27749.2|154
1638417300000|2021-12-02 03:55:00|27776.2|27769.2|27776.2|27769.2|27783.7|27776.7|27756.2|27749.2|135
1638417600000|2021-12-02 04:00:00|27778.7|27771.7|27888.7|27881.7|27891.2|27884.2|27778.7|27771.7|818
1638417900000|2021-12-02 04:05:00|27891.2|27884.2|27848.7|27841.7|27896.2|27889.2|27836.2|27829.2|420
1638418200000|2021-12-02 04:10:00|27851.2|27844.2|27856.2|27849.2|27866.2|27859.2|27818.7|27811.7|440
1638418500000|2021-12-02 04:15:00|27858.7|27851.7|27871.2|27864.2|27891.2|27884.2|27853.7|27846.7|312
1638418800000|2021-12-02 04:20:00|27873.7|27866.7|27863.7|27856.7|27876.2|27869.2|27851.2|27844.2|228
1638419100000|2021-12-02 04:25:00|27861.2|27854.2|27846.2|27839.2|27866.2|27859.2|27841.2|27834.2|139
1638419400000|2021-12-02 04:30:00|27848.7|27841.7|27856.2|27849.2|27861.2|27854.2|27816.2|27809.2|288
1638419700000|2021-12-02 04:35:00|27851.2|27844.2|27841.2|27834.2|27861.2|27854.2|27823.7|27816.7|218
1638420000000|2021-12-02 04:40:00|27838.7|27831.7|27823.7|27816.7|27851.2|27844.2|27816.2|27809.2|235
1638420300000|2021-12-02 04:45:00|27821.2|27814.2|27833.7|27826.7|27838.7|27831.7|27811.2|27804.2|242
1638420600000|2021-12-02 04:50:00|27831.2|27824.2|27796.2|27789.2|27833.7|27826.7|27796.2|27789.2|117
1638420900000|2021-12-02 04:55:00|27798.7|27791.7|27813.7|27806.7|27816.2|27809.2|27796.2|27789.2|186
1638421200000|2021-12-02 05:00:00|27811.2|27804.2|27813.7|27806.7|27826.2|27819.2|27796.2|27789.2|271
1638421500000|2021-12-02 05:05:00|27816.2|27809.2|27833.7|27826.7|27848.7|27841.7|27798.7|27791.7|207
1638421800000|2021-12-02 05:10:00|27831.2|27824.2|27816.2|27809.2|27838.7|27831.7|27811.2|27804.2|201
1638422100000|2021-12-02 05:15:00|27813.7|27806.7|27823.7|27816.7|27831.2|27824.2|27796.2|27789.2|268
1638422400000|2021-12-02 05:20:00|27826.2|27819.2|27826.2|27819.2|27836.2|27829.2|27806.2|27799.2|224
1638422700000|2021-12-02 05:25:00|27823.7|27816.7|27826.2|27819.2|27851.2|27844.2|27821.2|27814.2|923
1638423000000|2021-12-02 05:30:00|27823.7|27816.7|27851.2|27844.2|27861.2|27854.2|27796.2|27789.2|743
1638423300000|2021-12-02 05:35:00|27856.2|27849.2|27841.2|27834.2|27866.2|27859.2|27836.2|27829.2|522
1638423600000|2021-12-02 05:40:00|27836.2|27829.2|27848.7|27841.7|27866.2|27859.2|27836.2|27829.2|424
1638423900000|2021-12-02 05:45:00|27846.2|27839.2|27861.2|27854.2|27876.2|27869.2|27846.2|27839.2|510
1638424200000|2021-12-02 05:50:00|27871.2|27864.2|27828.7|27821.7|27881.2|27874.2|27826.2|27819.2|806
1638424500000|2021-12-02 05:55:00|27826.2|27819.2|27776.2|27769.2|27828.7|27821.7|27766.2|27759.2|3827
1638424800000|2021-12-02 06:00:00|27763.7|27756.7|27696.2|27689.2|27768.7|27761.7|27686.2|27679.2|4408
1638425100000|2021-12-02 06:05:00|27698.7|27691.7|27711.2|27704.2|27731.2|27724.2|27676.2|27669.2|1674
1638425400000|2021-12-02 06:10:00|27703.7|27696.7|27766.2|27759.2|27786.2|27779.2|27701.2|27694.2|980
1638425700000|2021-12-02 06:15:00|27761.2|27754.2|27781.2|27774.2|27783.7|27776.7|27753.7|27746.7|460
1638426000000|2021-12-02 06:20:00|27783.7|27776.7|27743.7|27736.7|27786.2|27779.2|27736.2|27729.2|330
1638426300000|2021-12-02 06:25:00|27746.2|27739.2|27721.2|27714.2|27748.7|27741.7|27721.2|27714.2|62
1638426600000|2021-12-02 06:30:00|27718.7|27711.7|27753.7|27746.7|27753.7|27746.7|27716.2|27709.2|103
1638426900000|2021-12-02 06:35:00|27756.2|27749.2|27758.7|27751.7|27768.7|27761.7|27748.7|27741.7|72
1638427200000|2021-12-02 06:40:00|27761.2|27754.2|27761.2|27754.2|27768.7|27761.7|27753.7|27746.7|92
1638427500000|2021-12-02 06:45:00|27766.2|27759.2|27758.7|27751.7|27771.2|27764.2|27748.7|27741.7|86
1638427800000|2021-12-02 06:50:00|27756.2|27749.2|27763.7|27756.7|27768.7|27761.7|27751.2|27744.2|7
1638428100000|2021-12-02 06:55:00|27766.2|27759.2|27816.2|27809.2|27821.2|27814.2|27753.7|27746.7|46
1638428400000|2021-12-02 07:00:00|27813.7|27806.7|27848.7|27841.7|27848.7|27841.7|27803.7|27796.7|71
1638428700000|2021-12-02 07:05:00|27846.2|27839.2|27833.7|27826.7|27881.2|27874.2|27833.7|27826.7|66
1638429000000|2021-12-02 07:10:00|27836.2|27829.2|27831.2|27824.2|27843.7|27836.7|27813.7|27806.7|47
1638429300000|2021-12-02 07:15:00|27833.7|27826.7|27813.7|27806.7|27833.7|27826.7|27788.7|27781.7|34
1638429600000|2021-12-02 07:20:00|27816.2|27809.2|27776.2|27769.2|27816.2|27809.2|27773.7|27766.7|80
1638429900000|2021-12-02 07:25:00|27773.7|27766.7|27748.7|27741.7|27793.7|27786.7|27741.2|27734.2|68
1638430200000|2021-12-02 07:30:00|27751.2|27744.2|27726.2|27719.2|27756.2|27749.2|27713.7|27706.7|697
1638430500000|2021-12-02 07:35:00|27728.7|27721.7|27751.2|27744.2|27766.2|27759.2|27726.2|27719.2|190
1638430800000|2021-12-02 07:40:00|27748.7|27741.7|27718.7|27711.7|27748.7|27741.7|27696.2|27689.2|207
1638431100000|2021-12-02 07:45:00|27716.2|27709.2|27726.2|27719.2|27741.2|27734.2|27711.2|27704.2|260
1638431400000|2021-12-02 07:50:00|27731.2|27724.2|27736.2|27729.2|27748.7|27741.7|27716.2|27709.2|122
1638431700000|2021-12-02 07:55:00|27731.2|27724.2|27713.7|27706.7|27736.2|27729.2|27701.2|27694.2|202
1638432000000|2021-12-02 08:00:00|27716.2|27709.2|27711.2|27704.2|27761.2|27754.2|27688.7|27681.7|337
1638432300000|2021-12-02 08:05:00|27713.7|27706.7|27646.2|27639.2|27731.2|27724.2|27633.7|27626.7|453
1638432600000|2021-12-02 08:10:00|27643.7|27636.7|27621.2|27614.2|27646.2|27639.2|27606.2|27599.2|409
1638432900000|2021-12-02 08:15:00|27618.7|27611.7|27671.2|27664.2|27683.7|27676.7|27606.2|27599.2|253
1638433200000|2021-12-02 08:20:00|27666.2|27659.2|27696.2|27689.2|27703.7|27696.7|27651.2|27644.2|202
1638433500000|2021-12-02 08:25:00|27701.2|27694.2|27691.2|27684.2|27701.2|27694.2|27666.2|27659.2|248
1638433800000|2021-12-02 08:30:00|27688.7|27681.7|27636.2|27629.2|27691.2|27684.2|27626.2|27619.2|215
1638434100000|2021-12-02 08:35:00|27638.7|27631.7|27643.7|27636.7|27656.2|27649.2|27626.2|27619.2|175
1638434400000|2021-12-02 08:40:00|27641.2|27634.2|27676.2|27669.2|27686.2|27679.2|27636.2|27629.2|192
1638434700000|2021-12-02 08:45:00|27681.2|27674.2|27673.7|27666.7|27691.2|27684.2|27646.2|27639.2|204
1638435000000|2021-12-02 08:50:00|27671.2|27664.2|27698.7|27691.7|27713.7|27706.7|27671.2|27664.2|71
1638435300000|2021-12-02 08:55:00|27701.2|27694.2|27691.2|27684.2|27706.2|27699.2|27676.2|27669.2|87
1638435600000|2021-12-02 09:00:00|27688.7|27681.7|27721.2|27714.2|27723.7|27716.7|27668.7|27661.7|202
1638435900000|2021-12-02 09:05:00|27723.7|27716.7|27731.2|27724.2|27741.2|27734.2|27721.2|27714.2|207
1638436200000|2021-12-02 09:10:00|27733.7|27726.7|27756.2|27749.2|27761.2|27754.2|27731.2|27724.2|161
1638436500000|2021-12-02 09:15:00|27758.7|27751.7|27781.2|27774.2|27791.2|27784.2|27751.2|27744.2|238
1638436800000|2021-12-02 09:20:00|27783.7|27776.7|27821.2|27814.2|27823.7|27816.7|27763.7|27756.7|425
1638437100000|2021-12-02 09:25:00|27816.2|27809.2|27778.7|27771.7|27816.2|27809.2|27776.2|27769.2|112
1638437400000|2021-12-02 09:30:00|27776.2|27769.2|27756.2|27749.2|27781.2|27774.2|27751.2|27744.2|141
1638437700000|2021-12-02 09:35:00|27758.7|27751.7|27776.2|27769.2|27781.2|27774.2|27746.2|27739.2|125
1638438000000|2021-12-02 09:40:00|27773.7|27766.7|27756.2|27749.2|27791.2|27784.2|27741.2|27734.2|111
1638438300000|2021-12-02 09:45:00|27758.7|27751.7|27741.2|27734.2|27766.2|27759.2|27741.2|27734.2|83
1638438600000|2021-12-02 09:50:00|27743.7|27736.7|27763.7|27756.7|27766.2|27759.2|27738.7|27731.7|61
1638438900000|2021-12-02 09:55:00|27766.2|27759.2|27786.2|27779.2|27786.2|27779.2|27761.2|27754.2|63
1638439200000|2021-12-02 10:00:00|27781.2|27774.2|27781.2|27774.2|27798.7|27791.7|27763.7|27756.7|168
1638439500000|2021-12-02 10:05:00|27778.7|27771.7|27746.2|27739.2|27783.7|27776.7|27746.2|27739.2|69
1638439800000|2021-12-02 10:10:00|27743.7|27736.7|27676.2|27669.2|27746.2|27739.2|27676.2|27669.2|200
1638440100000|2021-12-02 10:15:00|27673.7|27666.7|27696.2|27689.2|27696.2|27689.2|27646.2|27639.2|490
1638440400000|2021-12-02 10:20:00|27698.7|27691.7|27716.2|27709.2|27721.2|27714.2|27666.2|27659.2|205
1638440700000|2021-12-02 10:25:00|27713.7|27706.7|27721.2|27714.2|27736.2|27729.2|27701.2|27694.2|169
1638441000000|2021-12-02 10:30:00|27718.7|27711.7|27731.2|27724.2|27736.2|27729.2|27703.7|27696.7|124
1638441300000|2021-12-02 10:35:00|27728.7|27721.7|27776.2|27769.2|27776.2|27769.2|27721.2|27714.2|180
1638441600000|2021-12-02 10:40:00|27778.7|27771.7|27761.2|27754.2|27786.2|27779.2|27751.2|27744.2|210
1638441900000|2021-12-02 10:45:00|27763.7|27756.7|27761.2|27754.2|27776.2|27769.2|27756.2|27749.2|97
1638442200000|2021-12-02 10:50:00|27763.7|27756.7|27763.7|27756.7|27781.2|27774.2|27743.7|27736.7|174
1638442500000|2021-12-02 10:55:00|27766.2|27759.2|27751.2|27744.2|27771.2|27764.2|27741.2|27734.2|75
1638442800000|2021-12-02 11:00:00|27748.7|27741.7|27731.2|27724.2|27756.2|27749.2|27711.2|27704.2|122
1638443100000|2021-12-02 11:05:00|27728.7|27721.7|27758.7|27751.7|27761.2|27754.2|27728.7|27721.7|73
1638443400000|2021-12-02 11:10:00|27761.2|27754.2|27736.2|27729.2|27766.2|27759.2|27731.2|27724.2|110
1638443700000|2021-12-02 11:15:00|27733.7|27726.7|27716.2|27709.2|27736.2|27729.2|27711.2|27704.2|79
1638444000000|2021-12-02 11:20:00|27713.7|27706.7|27726.2|27719.2|27733.7|27726.7|27713.7|27706.7|56
1638444300000|2021-12-02 11:25:00|27723.7|27716.7|27731.2|27724.2|27741.2|27734.2|27716.2|27709.2|83
1638444600000|2021-12-02 11:30:00|27733.7|27726.7|27723.7|27716.7|27751.2|27744.2|27721.2|27714.2|56
1638444900000|2021-12-02 11:35:00|27726.2|27719.2|27718.7|27711.7|27726.2|27719.2|27701.2|27694.2|82
1638445200000|2021-12-02 11:40:00|27721.2|27714.2|27713.7|27706.7|27726.2|27719.2|27703.7|27696.7|50
1638445500000|2021-12-02 11:45:00|27711.2|27704.2|27716.2|27709.2|27731.2|27724.2|27711.2|27704.2|58
1638445800000|2021-12-02 11:50:00|27713.7|27706.7|27721.2|27714.2|27726.2|27719.2|27701.2|27694.2|103
1638446100000|2021-12-02 11:55:00|27718.7|27711.7|27701.2|27694.2|27721.2|27714.2|27696.2|27689.2|162
1638446400000|2021-12-02 12:00:00|27706.2|27699.2|27696.2|27689.2|27728.7|27721.7|27691.2|27684.2|92
1638446700000|2021-12-02 12:05:00|27698.7|27691.7|27646.2|27639.2|27698.7|27691.7|27641.2|27634.2|123
1638447000000|2021-12-02 12:10:00|27643.7|27636.7|27666.2|27659.2|27686.2|27679.2|27641.2|27634.2|307
1638447300000|2021-12-02 12:15:00|27663.7|27656.7|27641.2|27634.2|27668.7|27661.7|27636.2|27629.2|133
1638447600000|2021-12-02 12:20:00|27643.7|27636.7|27666.2|27659.2|27666.2|27659.2|27636.2|27629.2|109
1638447900000|2021-12-02 12:25:00|27663.7|27656.7|27638.7|27631.7|27666.2|27659.2|27603.7|27596.7|253
1638448200000|2021-12-02 12:30:00|27636.2|27629.2|27588.7|27581.7|27641.2|27634.2|27586.2|27579.2|204
1638448500000|2021-12-02 12:35:00|27591.2|27584.2|27586.2|27579.2|27616.2|27609.2|27581.2|27574.2|122
1638448800000|2021-12-02 12:40:00|27583.7|27576.7|27571.2|27564.2|27583.7|27576.7|27531.2|27524.2|321
1638449100000|2021-12-02 12:45:00|27568.7|27561.7|27578.7|27571.7|27588.7|27581.7|27563.7|27556.7|242
1638449400000|2021-12-02 12:50:00|27581.2|27574.2|27621.2|27614.2|27626.2|27619.2|27576.2|27569.2|147
1638449700000|2021-12-02 12:55:00|27623.7|27616.7|27616.2|27609.2|27643.7|27636.7|27611.2|27604.2|161
1638450000000|2021-12-02 13:00:00|27613.7|27606.7|27651.2|27644.2|27653.7|27646.7|27606.2|27599.2|131
1638450300000|2021-12-02 13:05:00|27646.2|27639.2|27641.2|27634.2|27651.2|27644.2|27626.2|27619.2|119
1638450600000|2021-12-02 13:10:00|27638.7|27631.7|27631.2|27624.2|27646.2|27639.2|27623.7|27616.7|74
1638450900000|2021-12-02 13:15:00|27628.7|27621.7|27601.2|27594.2|27651.2|27644.2|27598.7|27591.7|246
1638451200000|2021-12-02 13:20:00|27596.2|27589.2|27576.2|27569.2|27606.2|27599.2|27571.2|27564.2|115
1638451500000|2021-12-02 13:25:00|27578.7|27571.7|27608.7|27601.7|27616.2|27609.2|27576.2|27569.2|64
1638451800000|2021-12-02 13:30:00|27611.2|27604.2|27608.7|27601.7|27636.2|27629.2|27606.2|27599.2|132
1638452100000|2021-12-02 13:35:00|27606.2|27599.2|27581.2|27574.2|27621.2|27614.2|27578.7|27571.7|112
1638452400000|2021-12-02 13:40:00|27583.7|27576.7|27571.2|27564.2|27591.2|27584.2|27563.7|27556.7|139
1638452700000|2021-12-02 13:45:00|27573.7|27566.7|27566.2|27559.2|27581.2|27574.2|27546.2|27539.2|152
1638453000000|2021-12-02 13:50:00|27558.7|27551.7|27581.2|27574.2|27586.2|27579.2|27541.2|27534.2|115
1638453300000|2021-12-02 13:55:00|27586.2|27579.2|27546.2|27539.2|27586.2|27579.2|27546.2|27539.2|108
1638453600000|2021-12-02 14:00:00|27548.7|27541.7|27521.2|27514.2|27581.2|27574.2|27516.2|27509.2|213
1638453900000|2021-12-02 14:05:00|27523.7|27516.7|27541.2|27534.2|27541.2|27534.2|27511.2|27504.2|172
1638454200000|2021-12-02 14:10:00|27538.7|27531.7|27546.2|27539.2|27553.7|27546.7|27528.7|27521.7|95
1638454500000|2021-12-02 14:15:00|27548.7|27541.7|27543.7|27536.7|27563.7|27556.7|27533.7|27526.7|66
1638454800000|2021-12-02 14:20:00|27541.2|27534.2|27553.7|27546.7|27561.2|27554.2|27536.2|27529.2|62
1638455100000|2021-12-02 14:25:00|27556.2|27549.2|27563.7|27556.7|27581.2|27574.2|27551.2|27544.2|293
1638455400000|2021-12-02 14:30:00|27566.2|27559.2|27561.2|27554.2|27611.2|27604.2|27546.2|27539.2|614
1638455700000|2021-12-02 14:35:00|27556.2|27549.2|27721.2|27714.2|27721.2|27714.2|27546.2|27539.2|1221
1638456000000|2021-12-02 14:40:00|27723.7|27716.7|27726.2|27719.2|27746.2|27739.2|27671.2|27664.2|598
1638456300000|2021-12-02 14:45:00|27731.2|27724.2|27736.2|27729.2|27766.2|27759.2|27698.7|27691.7|497
1638456600000|2021-12-02 14:50:00|27741.2|27734.2|27778.7|27771.7|27781.2|27774.2|27723.7|27716.7|590
1638456900000|2021-12-02 14:55:00|27776.2|27769.2|27786.2|27779.2|27811.2|27804.2|27761.2|27754.2|692
1638457200000|2021-12-02 15:00:00|27783.7|27776.7|27783.7|27776.7|27796.2|27789.2|27736.2|27729.2|449
1638457500000|2021-12-02 15:05:00|27786.2|27779.2|27731.2|27724.2|27791.2|27784.2|27721.2|27714.2|392
1638457800000|2021-12-02 15:10:00|27733.7|27726.7|27726.2|27719.2|27741.2|27734.2|27686.2|27679.2|589
1638458100000|2021-12-02 15:15:00|27736.2|27729.2|27696.2|27689.2|27736.2|27729.2|27666.2|27659.2|344
1638458400000|2021-12-02 15:20:00|27698.7|27691.7|27721.2|27714.2|27723.7|27716.7|27661.2|27654.2|464
1638458700000|2021-12-02 15:25:00|27718.7|27711.7|27743.7|27736.7|27753.7|27746.7|27686.2|27679.2|402
1638459000000|2021-12-02 15:30:00|27741.2|27734.2|27676.2|27669.2|27761.2|27754.2|27673.7|27666.7|757
1638459300000|2021-12-02 15:35:00|27673.7|27666.7|27631.2|27624.2|27683.7|27676.7|27593.7|27586.7|477
1638459600000|2021-12-02 15:40:00|27636.2|27629.2|27591.2|27584.2|27656.2|27649.2|27586.2|27579.2|712
1638459900000|2021-12-02 15:45:00|27593.7|27586.7|27666.2|27659.2|27683.7|27676.7|27576.2|27569.2|438
1638460200000|2021-12-02 15:50:00|27663.7|27656.7|27661.2|27654.2|27701.2|27694.2|27651.2|27644.2|424
1638460500000|2021-12-02 15:55:00|27663.7|27656.7|27746.2|27739.2|27761.2|27754.2|27661.2|27654.2|494
1638460800000|2021-12-02 16:00:00|27741.2|27734.2|27733.7|27726.7|27773.7|27766.7|27701.2|27694.2|306
1638461100000|2021-12-02 16:05:00|27731.2|27724.2|27766.2|27759.2|27781.2|27774.2|27721.2|27714.2|400
1638461400000|2021-12-02 16:10:00|27761.2|27754.2|27768.7|27761.7|27781.2|27774.2|27741.2|27734.2|258
1638461700000|2021-12-02 16:15:00|27766.2|27759.2|27768.7|27761.7|27791.2|27784.2|27761.2|27754.2|249
1638462000000|2021-12-02 16:20:00|27766.2|27759.2|27766.2|27759.2|27806.2|27799.2|27766.2|27759.2|331
1638462300000|2021-12-02 16:25:00|27768.7|27761.7|27761.2|27754.2|27781.2|27774.2|27756.2|27749.2|384
1638462600000|2021-12-02 16:30:00|27763.7|27756.7|27676.2|27669.2|27771.2|27764.2|27636.2|27629.2|671
1638462900000|2021-12-02 16:35:00|27681.2|27674.2|27726.2|27719.2|27758.7|27751.7|27661.2|27654.2|610
1638463200000|2021-12-02 16:40:00|27728.7|27721.7|27711.2|27704.2|27783.7|27776.7|27711.2|27704.2|277
1638463500000|2021-12-02 16:45:00|27713.7|27706.7|27776.2|27769.2|27781.2|27774.2|27706.2|27699.2|180
1638463800000|2021-12-02 16:50:00|27773.7|27766.7|27763.7|27756.7|27781.2|27774.2|27746.2|27739.2|181
1638464100000|2021-12-02 16:55:00|27761.2|27754.2|27776.2|27769.2|27793.7|27786.7|27726.2|27719.2|292
1638464400000|2021-12-02 17:00:00|27778.7|27771.7|27801.2|27794.2|27811.2|27804.2|27763.7|27756.7|285
1638464700000|2021-12-02 17:05:00|27798.7|27791.7|27828.7|27821.7|27841.2|27834.2|27778.7|27771.7|231
1638465000000|2021-12-02 17:10:00|27826.2|27819.2|27846.2|27839.2|27866.2|27859.2|27811.2|27804.2|383
1638465300000|2021-12-02 17:15:00|27841.2|27834.2|27881.2|27874.2|27883.7|27876.7|27841.2|27834.2|262
1638465600000|2021-12-02 17:20:00|27883.7|27876.7|27901.2|27894.2|27916.2|27909.2|27881.2|27874.2|282
1638465900000|2021-12-02 17:25:00|27898.7|27891.7|27931.2|27924.2|27931.2|27924.2|27891.2|27884.2|197
1638466200000|2021-12-02 17:30:00|27928.7|27921.7|27906.2|27899.2|27941.2|27934.2|27901.2|27894.2|131
1638466500000|2021-12-02 17:35:00|27911.2|27904.2|27936.2|27929.2|27966.2|27959.2|27896.2|27889.2|546
1638466800000|2021-12-02 17:40:00|27931.2|27924.2|27921.2|27914.2|27966.2|27959.2|27921.2|27914.2|303
1638467100000|2021-12-02 17:45:00|27923.7|27916.7|27966.2|27959.2|27971.2|27964.2|27923.7|27916.7|137
1638467400000|2021-12-02 17:50:00|27963.7|27956.7|27921.2|27914.2|27971.2|27964.2|27916.2|27909.2|209
1638467700000|2021-12-02 17:55:00|27923.7|27916.7|27911.2|27904.2|27936.2|27929.2|27906.2|27899.2|169
1638468000000|2021-12-02 18:00:00|27916.2|27909.2|27936.2|27929.2|27951.2|27944.2|27871.2|27864.2|627
1638468300000|2021-12-02 18:05:00|27938.7|27931.7|27906.2|27899.2|27946.2|27939.2|27896.2|27889.2|226
1638468600000|2021-12-02 18:10:00|27911.2|27904.2|27916.2|27909.2|27916.2|27909.2|27873.7|27866.7|253
1638468900000|2021-12-02 18:15:00|27911.2|27904.2|27903.7|27896.7|27916.2|27909.2|27896.2|27889.2|145
1638469200000|2021-12-02 18:20:00|27906.2|27899.2|27831.2|27824.2|27911.2|27904.2|27821.2|27814.2|373
1638469500000|2021-12-02 18:25:00|27833.7|27826.7|27813.7|27806.7|27851.2|27844.2|27801.2|27794.2|188
1638469800000|2021-12-02 18:30:00|27816.2|27809.2|27831.2|27824.2|27838.7|27831.7|27758.7|27751.7|352
1638470100000|2021-12-02 18:35:00|27833.7|27826.7|27846.2|27839.2|27853.7|27846.7|27811.2|27804.2|105
1638470400000|2021-12-02 18:40:00|27848.7|27841.7|27836.2|27829.2|27858.7|27851.7|27816.2|27809.2|176
1638470700000|2021-12-02 18:45:00|27838.7|27831.7|27803.7|27796.7|27841.2|27834.2|27791.2|27784.2|80
1638471000000|2021-12-02 18:50:00|27801.2|27794.2|27873.7|27866.7|27881.2|27874.2|27776.2|27769.2|168
1638471300000|2021-12-02 18:55:00|27876.2|27869.2|27881.2|27874.2|27891.2|27884.2|27866.2|27859.2|73
1638471600000|2021-12-02 19:00:00|27876.2|27869.2|27886.2|27879.2|27908.7|27901.7|27863.7|27856.7|134
1638471900000|2021-12-02 19:05:00|27891.2|27884.2|27906.2|27899.2|27916.2|27909.2|27876.2|27869.2|139
1638472200000|2021-12-02 19:10:00|27903.7|27896.7|27886.2|27879.2|27916.2|27909.2|27881.2|27874.2|68
1638472500000|2021-12-02 19:15:00|27888.7|27881.7|27921.2|27914.2|27926.2|27919.2|27886.2|27879.2|54
1638472800000|2021-12-02 19:20:00|27916.2|27909.2|27896.2|27889.2|27928.7|27921.7|27891.2|27884.2|59
1638473100000|2021-12-02 19:25:00|27898.7|27891.7|27921.2|27914.2|27921.2|27914.2|27873.7|27866.7|99
1638473400000|2021-12-02 19:30:00|27918.7|27911.7|27926.2|27919.2|27928.7|27921.7|27911.2|27904.2|73
1638473700000|2021-12-02 19:35:00|27931.2|27924.2|27936.2|27929.2|27946.2|27939.2|27906.2|27899.2|175
1638474000000|2021-12-02 19:40:00|27938.7|27931.7|27946.2|27939.2|27951.2|27944.2|27926.2|27919.2|102
1638474300000|2021-12-02 19:45:00|27948.7|27941.7|27898.7|27891.7|27958.7|27951.7|27896.2|27889.2|180
1638474600000|2021-12-02 19:50:00|27901.2|27894.2|27866.2|27859.2|27916.2|27909.2|27846.2|27839.2|475
1638474900000|2021-12-02 19:55:00|27863.7|27856.7|27886.2|27879.2|27901.2|27894.2|27846.2|27839.2|192
1638475200000|2021-12-02 20:00:00|27891.2|27884.2|27906.2|27899.2|27918.7|27911.7|27881.2|27874.2|242
1638475500000|2021-12-02 20:05:00|27908.7|27901.7|27921.2|27914.2|27941.2|27934.2|27896.2|27889.2|136
1638475800000|2021-12-02 20:10:00|27916.2|27909.2|27876.2|27869.2|27921.2|27914.2|27836.2|27829.2|489
1638476100000|2021-12-02 20:15:00|27878.7|27871.7|27846.2|27839.2|27886.2|27879.2|27833.7|27826.7|579
1638476400000|2021-12-02 20:20:00|27841.2|27834.2|27873.7|27866.7|27881.2|27874.2|27826.2|27819.2|460
1638476700000|2021-12-02 20:25:00|27876.2|27869.2|27891.2|27884.2|27896.2|27889.2|27856.2|27849.2|220
1638477000000|2021-12-02 20:30:00|27888.7|27881.7|27936.2|27929.2|27941.2|27934.2|27886.2|27879.2|324
1638477300000|2021-12-02 20:35:00|27931.2|27924.2|27931.2|27924.2|27943.7|27936.7|27916.2|27909.2|119
1638477600000|2021-12-02 20:40:00|27928.7|27921.7|27936.2|27929.2|27951.2|27944.2|27921.2|27914.2|183
1638477900000|2021-12-02 20:45:00|27933.7|27926.7|27951.2|27944.2|27958.7|27951.7|27901.2|27894.2|515
1638478200000|2021-12-02 20:50:00|27946.2|27939.2|27846.2|27839.2|27951.2|27944.2|27841.2|27834.2|965
1638478500000|2021-12-02 20:55:00|27841.2|27834.2|27921.2|27914.2|27921.2|27914.2|27798.7|27791.7|918
1638478800000|2021-12-02 21:00:00|27916.2|27909.2|27908.7|27901.7|27931.2|27924.2|27886.2|27879.2|325
1638479100000|2021-12-02 21:05:00|27906.2|27899.2|27926.2|27919.2|27928.7|27921.7|27906.2|27899.2|29
1638479400000|2021-12-02 21:10:00|27923.7|27916.7|27918.7|27911.7|27931.2|27924.2|27918.7|27911.7|37
1638479700000|2021-12-02 21:15:00|27922.7|27907.7|27952.7|27937.7|27952.7|27937.7|27922.7|27907.7|173
1638480000000|2021-12-02 21:20:00|27947.7|27932.7|27960.2|27945.2|27960.2|27945.2|27947.7|27932.7|19
1638480300000|2021-12-02 21:25:00|27962.7|27947.7|27957.7|27942.7|27962.7|27947.7|27957.7|27942.7|0
1638480600000|2021-12-02 21:30:00|27960.2|27945.2|27957.7|27942.7|27965.2|27950.2|27955.2|27940.2|3
1638480900000|2021-12-02 21:35:00|27960.2|27945.2|27965.2|27950.2|27965.2|27950.2|27957.7|27942.7|3
1638481200000|2021-12-02 21:40:00|||||||||1
1638481500000|2021-12-02 21:45:00|27962.7|27947.7|27982.7|27967.7|27992.7|27977.7|27960.2|27945.2|39
1638481800000|2021-12-02 21:50:00|27985.2|27970.2|27992.7|27977.7|27995.2|27980.2|27985.2|27970.2|12
1638482100000|2021-12-02 21:55:00|27995.2|27980.2|28047.9|28017.9|28050.2|28030.2|27987.7|27972.7|123
1638482400000|2021-12-02 22:00:00|28046|28016|28045.9|28015.9|28046.2|28016.2|28044.4|28014.4|0
1638482700000|2021-12-02 22:05:00|28046.1|28016.1|28047.4|28017.4|28047.6|28017.6|28045.8|28015.8|0
1638483000000|2021-12-02 22:10:00|28047.2|28017.2|28047.3|28017.3|28051.9|28021.9|28046|28016|0
1638483300000|2021-12-02 22:15:00|28046.7|28016.7|28046.4|28016.4|28047.3|28017.3|28043.8|28013.8|0
1638483600000|2021-12-02 22:20:00|28047|28017|28048.4|28018.4|28048.4|28018.4|28046.7|28016.7|0
1638483900000|2021-12-02 22:25:00|28048|28018|28049.5|28019.5|28049.9|28019.9|28048|28018|0
1638484200000|2021-12-02 22:30:00|28050.1|28020.1|28045.8|28015.8|28051.1|28021.1|28042.8|28012.8|0
1638484500000|2021-12-02 22:35:00|28046.4|28016.4|28047.6|28017.6|28048|28018|28046.4|28016.4|0
1638484800000|2021-12-02 22:40:00|28047.7|28017.7|28048.4|28018.4|28050.2|28020.2|28047.7|28017.7|0
1638485100000|2021-12-02 22:45:00|28049.3|28019.3|28047.4|28017.4|28049.3|28019.3|28046.5|28016.5|0
1638485400000|2021-12-02 22:50:00|28048.1|28018.1|28045.7|28015.7|28048.1|28018.1|28044.1|28014.1|0
1638485700000|2021-12-02 22:55:00|28045.2|28015.2|28045.8|28015.8|28049.6|28019.6|28045.2|28015.2|0
1638486000000|2021-12-02 23:00:00|28051.7|28021.7|28045.2|28030.2|28065.2|28050.2|28022.7|28007.7|64
1638486300000|2021-12-02 23:05:00|28047.7|28032.7|28042.7|28027.7|28050.2|28035.2|28042.7|28027.7|14
1638486600000|2021-12-02 23:10:00|28032.7|28017.7|27995.2|27980.2|28035.2|28020.2|27990.2|27975.2|22
1638486900000|2021-12-02 23:15:00|27997.7|27982.7|27967.7|27952.7|28012.7|27997.7|27957.7|27942.7|82
1638487200000|2021-12-02 23:20:00|27962.7|27947.7|27937.7|27922.7|27972.7|27957.7|27937.7|27922.7|30
1638487500000|2021-12-02 23:25:00|27940.2|27925.2|27915.2|27900.2|27947.7|27932.7|27907.7|27892.7|69
1638487800000|2021-12-02 23:30:00|27910.2|27895.2|27853.7|27846.7|27917.7|27902.7|27818.7|27811.7|29219
1638488100000|2021-12-02 23:35:00|27856.2|27849.2|27883.7|27876.7|27891.2|27884.2|27851.2|27844.2|153
1638488400000|2021-12-02 23:40:00|27881.2|27874.2|27881.2|27874.2|27901.2|27894.2|27871.2|27864.2|267
1638488700000|2021-12-02 23:45:00|27878.7|27871.7|27808.7|27801.7|27893.7|27886.7|27806.2|27799.2|454
1638489000000|2021-12-02 23:50:00|27811.2|27804.2|27806.2|27799.2|27823.7|27816.7|27786.2|27779.2|412
1638489300000|2021-12-02 23:55:00|27808.7|27801.7|27856.2|27849.2|27858.7|27851.7|27798.7|27791.7|399
1638489600000|2021-12-03 00:00:00|27851.2|27844.2|27723.7|27716.7|27851.2|27844.2|27681.2|27674.2|2319
1638489900000|2021-12-03 00:05:00|27726.2|27719.2|27711.2|27704.2|27751.2|27744.2|27671.2|27664.2|1912
1638490200000|2021-12-03 00:10:00|27708.7|27701.7|27663.7|27656.7|27711.2|27704.2|27631.2|27624.2|1403
1638490500000|2021-12-03 00:15:00|27661.2|27654.2|27708.7|27701.7|27716.2|27709.2|27596.2|27589.2|1847
1638490800000|2021-12-03 00:20:00|27706.2|27699.2|27671.2|27664.2|27721.2|27714.2|27668.7|27661.7|1009
1638491100000|2021-12-03 00:25:00|27673.7|27666.7|27758.7|27751.7|27781.2|27774.2|27666.2|27659.2|971
1638491400000|2021-12-03 00:30:00|27761.2|27754.2|27761.2|27754.2|27816.2|27809.2|27746.2|27739.2|807
1638491700000|2021-12-03 00:35:00|27758.7|27751.7|27748.7|27741.7|27778.7|27771.7|27726.2|27719.2|435
1638492000000|2021-12-03 00:40:00|27751.2|27744.2|27766.2|27759.2|27801.2|27794.2|27736.2|27729.2|324
1638492300000|2021-12-03 00:45:00|27763.7|27756.7|27761.2|27754.2|27781.2|27774.2|27736.2|27729.2|284
1638492600000|2021-12-03 00:50:00|27763.7|27756.7|27736.2|27729.2|27811.2|27804.2|27731.2|27724.2|468
1638492900000|2021-12-03 00:55:00|27731.2|27724.2|27766.2|27759.2|27786.2|27779.2|27731.2|27724.2|296
1638493200000|2021-12-03 01:00:00|27768.7|27761.7|27773.7|27766.7|27791.2|27784.2|27738.7|27731.7|339
1638493500000|2021-12-03 01:05:00|27776.2|27769.2|27798.7|27791.7|27818.7|27811.7|27776.2|27769.2|467
1638493800000|2021-12-03 01:10:00|27801.2|27794.2|27778.7|27771.7|27821.2|27814.2|27766.2|27759.2|407
1638494100000|2021-12-03 01:15:00|27781.2|27774.2|27788.7|27781.7|27801.2|27794.2|27766.2|27759.2|282
1638494400000|2021-12-03 01:20:00|27791.2|27784.2|27761.2|27754.2|27796.2|27789.2|27751.2|27744.2|186
1638494700000|2021-12-03 01:25:00|27766.2|27759.2|27751.2|27744.2|27781.2|27774.2|27746.2|27739.2|156
1638495000000|2021-12-03 01:30:00|27748.7|27741.7|27736.2|27729.2|27748.7|27741.7|27696.2|27689.2|613
1638495300000|2021-12-03 01:35:00|27733.7|27726.7|27671.2|27664.2|27733.7|27726.7|27666.2|27659.2|384
1638495600000|2021-12-03 01:40:00|27668.7|27661.7|27646.2|27639.2|27686.2|27679.2|27631.2|27624.2|707
1638495900000|2021-12-03 01:45:00|27643.7|27636.7|27636.2|27629.2|27666.2|27659.2|27576.2|27569.2|1173
1638496200000|2021-12-03 01:50:00|27633.7|27626.7|27681.2|27674.2|27688.7|27681.7|27633.7|27626.7|460
1638496500000|2021-12-03 01:55:00|27683.7|27676.7|27693.7|27686.7|27706.2|27699.2|27671.2|27664.2|345
1638496800000|2021-12-03 02:00:00|27691.2|27684.2|27686.2|27679.2|27711.2|27704.2|27673.7|27666.7|311
1638497100000|2021-12-03 02:05:00|27681.2|27674.2|27688.7|27681.7|27711.2|27704.2|27668.7|27661.7|432
1638497400000|2021-12-03 02:10:00|27691.2|27684.2|27721.2|27714.2|27726.2|27719.2|27686.2|27679.2|270
1638497700000|2021-12-03 02:15:00|27718.7|27711.7|27706.2|27699.2|27751.2|27744.2|27701.2|27694.2|382
1638498000000|2021-12-03 02:20:00|27711.2|27704.2|27676.2|27669.2|27721.2|27714.2|27666.2|27659.2|256
1638498300000|2021-12-03 02:25:00|27681.2|27674.2|27701.2|27694.2|27701.2|27694.2|27666.2|27659.2|262
1638498600000|2021-12-03 02:30:00|27698.7|27691.7|27668.7|27661.7|27698.7|27691.7|27656.2|27649.2|329
1638498900000|2021-12-03 02:35:00|27666.2|27659.2|27676.2|27669.2|27696.2|27689.2|27656.2|27649.2|156
1638499200000|2021-12-03 02:40:00|27678.7|27671.7|27656.2|27649.2|27691.2|27684.2|27656.2|27649.2|104
1638499500000|2021-12-03 02:45:00|27658.7|27651.7|27716.2|27709.2|27731.2|27724.2|27658.7|27651.7|189
1638499800000|2021-12-03 02:50:00|27721.2|27714.2|27688.7|27681.7|27721.2|27714.2|27678.7|27671.7|156
1638500100000|2021-12-03 02:55:00|27686.2|27679.2|27683.7|27676.7|27696.2|27689.2|27671.2|27664.2|126
1638500400000|2021-12-03 03:00:00|27681.2|27674.2|27686.2|27679.2|27698.7|27691.7|27673.7|27666.7|202
1638500700000|2021-12-03 03:05:00|27691.2|27684.2|27673.7|27666.7|27711.2|27704.2|27668.7|27661.7|226
1638501000000|2021-12-03 03:10:00|27676.2|27669.2|27678.7|27671.7|27683.7|27676.7|27656.2|27649.2|100
1638501300000|2021-12-03 03:15:00|27676.2|27669.2|27686.2|27679.2|27693.7|27686.7|27666.2|27659.2|235
1638501600000|2021-12-03 03:20:00|27688.7|27681.7|27686.2|27679.2|27711.2|27704.2|27681.2|27674.2|247
1638501900000|2021-12-03 03:25:00|27683.7|27676.7|27706.2|27699.2|27711.2|27704.2|27676.2|27669.2|200
1638502200000|2021-12-03 03:30:00|27708.7|27701.7|27731.2|27724.2|27768.7|27761.7|27708.7|27701.7|553
1638502500000|2021-12-03 03:35:00|27726.2|27719.2|27786.2|27779.2|27796.2|27789.2|27721.2|27714.2|266
1638502800000|2021-12-03 03:40:00|27788.7|27781.7|27811.2|27804.2|27821.2|27814.2|27781.2|27774.2|716
1638503100000|2021-12-03 03:45:00|27813.7|27806.7|27851.2|27844.2|27866.2|27859.2|27811.2|27804.2|943
1638503400000|2021-12-03 03:50:00|27856.2|27849.2|27856.2|27849.2|27873.7|27866.7|27826.2|27819.2|373
1638503700000|2021-12-03 03:55:00|27858.7|27851.7|27831.2|27824.2|27861.2|27854.2|27821.2|27814.2|317
1638504000000|2021-12-03 04:00:00|27836.2|27829.2|27868.7|27861.7|27878.7|27871.7|27836.2|27829.2|306
1638504300000|2021-12-03 04:05:00|27871.2|27864.2|27851.2|27844.2|27881.2|27874.2|27846.2|27839.2|416
1638504600000|2021-12-03 04:10:00|27846.2|27839.2|27846.2|27839.2|27861.2|27854.2|27826.2|27819.2|471
1638504900000|2021-12-03 04:15:00|27836.2|27829.2|27846.2|27839.2|27846.2|27839.2|27823.7|27816.7|219
1638505200000|2021-12-03 04:20:00|27848.7|27841.7|27823.7|27816.7|27848.7|27841.7|27821.2|27814.2|162
1638505500000|2021-12-03 04:25:00|27821.2|27814.2|27816.2|27809.2|27841.2|27834.2|27816.2|27809.2|117
1638505800000|2021-12-03 04:30:00|27818.7|27811.7|27861.2|27854.2|27866.2|27859.2|27818.7|27811.7|265
1638506100000|2021-12-03 04:35:00|27858.7|27851.7|27856.2|27849.2|27866.2|27859.2|27841.2|27834.2|219
1638506400000|2021-12-03 04:40:00|27861.2|27854.2|27966.2|27959.2|27981.2|27974.2|27856.2|27849.2|1033
1638506700000|2021-12-03 04:45:00|27963.7|27956.7|27918.7|27911.7|27966.2|27959.2|27911.2|27904.2|501
1638507000000|2021-12-03 04:50:00|27916.2|27909.2|27891.2|27884.2|27926.2|27919.2|27891.2|27884.2|199
1638507300000|2021-12-03 04:55:00|27888.7|27881.7|27916.2|27909.2|27928.7|27921.7|27886.2|27879.2|430
1638507600000|2021-12-03 05:00:00|27913.7|27906.7|27906.2|27899.2|27931.2|27924.2|27906.2|27899.2|219
1638507900000|2021-12-03 05:05:00|27911.2|27904.2|27906.2|27899.2|27913.7|27906.7|27891.2|27884.2|210
1638508200000|2021-12-03 05:10:00|27908.7|27901.7|27921.2|27914.2|27921.2|27914.2|27901.2|27894.2|330
1638508500000|2021-12-03 05:15:00|27926.2|27919.2|27936.2|27929.2|27948.7|27941.7|27911.2|27904.2|360
1638508800000|2021-12-03 05:20:00|27933.7|27926.7|27966.2|27959.2|27966.2|27959.2|27926.2|27919.2|396
1638509100000|2021-12-03 05:25:00|27963.7|27956.7|27931.2|27924.2|27971.2|27964.2|27926.2|27919.2|542
1638509400000|2021-12-03 05:30:00|27936.2|27929.2|27951.2|27944.2|27981.2|27974.2|27931.2|27924.2|808
1638509700000|2021-12-03 05:35:00|27948.7|27941.7|28011.2|28004.2|28011.2|28004.2|27946.2|27939.2|890
1638510000000|2021-12-03 05:40:00|28006.2|27999.2|28001.2|27994.2|28016.2|28009.2|27971.2|27964.2|818
1638510300000|2021-12-03 05:45:00|28003.7|27996.7|28011.2|28004.2|28026.2|28019.2|27986.2|27979.2|730
1638510600000|2021-12-03 05:50:00|28008.7|28001.7|28016.2|28009.2|28021.2|28014.2|27968.7|27961.7|1686
1638510900000|2021-12-03 05:55:00|28018.7|28011.7|28001.2|27994.2|28021.2|28014.2|27991.2|27984.2|3070
1638511200000|2021-12-03 06:00:00|28011.2|28004.2|27968.7|27961.7|28046.2|28039.2|27958.7|27951.7|3080
1638511500000|2021-12-03 06:05:00|27971.2|27964.2|28031.2|28024.2|28066.2|28059.2|27971.2|27964.2|1535
1638511800000|2021-12-03 06:10:00|28028.7|28021.7|28071.2|28064.2|28083.7|28076.7|28026.2|28019.2|644
1638512100000|2021-12-03 06:15:00|28073.7|28066.7|28081.2|28074.2|28106.2|28099.2|28071.2|28064.2|423
1638512400000|2021-12-03 06:20:00|28083.7|28076.7|28096.2|28089.2|28121.2|28114.2|28083.7|28076.7|395
1638512700000|2021-12-03 06:25:00|28091.2|28084.2|28081.2|28074.2|28093.7|28086.7|28051.2|28044.2|208
1638513000000|2021-12-03 06:30:00|28083.7|28076.7|28081.2|28074.2|28086.2|28079.2|28068.7|28061.7|66
1638513300000|2021-12-03 06:35:00|28083.7|28076.7|28071.2|28064.2|28086.2|28079.2|28071.2|28064.2|47
1638513600000|2021-12-03 06:40:00|28076.2|28069.2|28061.2|28054.2|28076.2|28069.2|28061.2|28054.2|73
1638513900000|2021-12-03 06:45:00|28056.2|28049.2|28081.2|28074.2|28083.7|28076.7|28056.2|28049.2|146
1638514200000|2021-12-03 06:50:00|28083.7|28076.7|28081.2|28074.2|28088.7|28081.7|28073.7|28066.7|41
1638514500000|2021-12-03 06:55:00|28086.2|28079.2|28081.2|28074.2|28091.2|28084.2|28073.7|28066.7|36
1638514800000|2021-12-03 07:00:00|28078.7|28071.7|28068.7|28061.7|28081.2|28074.2|28043.7|28036.7|244
1638515100000|2021-12-03 07:05:00|28066.2|28059.2|28056.2|28049.2|28073.7|28066.7|28051.2|28044.2|111
1638515400000|2021-12-03 07:10:00|28061.2|28054.2|28061.2|28054.2|28063.7|28056.7|28048.7|28041.7|43
1638515700000|2021-12-03 07:15:00|28056.2|28049.2|28056.2|28049.2|28076.2|28069.2|28053.7|28046.7|22
1638516000000|2021-12-03 07:20:00|28053.7|28046.7|28043.7|28036.7|28061.2|28054.2|28036.2|28029.2|75
1638516300000|2021-12-03 07:25:00|28041.2|28034.2|28056.2|28049.2|28058.7|28051.7|28041.2|28034.2|49
1638516600000|2021-12-03 07:30:00|28053.7|28046.7|28051.2|28044.2|28081.2|28074.2|28051.2|28044.2|208
1638516900000|2021-12-03 07:35:00|28053.7|28046.7|28056.2|28049.2|28061.2|28054.2|28046.2|28039.2|87
1638517200000|2021-12-03 07:40:00|28058.7|28051.7|28061.2|28054.2|28078.7|28071.7|28038.7|28031.7|145
1638517500000|2021-12-03 07:45:00|28063.7|28056.7|28091.2|28084.2|28096.2|28089.2|28061.2|28054.2|173
1638517800000|2021-12-03 07:50:00|28088.7|28081.7|28118.7|28111.7|28126.2|28119.2|28088.7|28081.7|142
1638518100000|2021-12-03 07:55:00|28121.2|28114.2|28128.7|28121.7|28143.7|28136.7|28111.2|28104.2|132
1638518400000|2021-12-03 08:00:00|28131.2|28124.2|28128.7|28121.7|28171.2|28164.2|28116.2|28109.2|318
1638518700000|2021-12-03 08:05:00|28131.2|28124.2|28146.2|28139.2|28146.2|28139.2|28116.2|28109.2|212
1638519000000|2021-12-03 08:10:00|28151.2|28144.2|28131.2|28124.2|28151.2|28144.2|28121.2|28114.2|350
1638519300000|2021-12-03 08:15:00|28128.7|28121.7|28121.2|28114.2|28146.2|28139.2|28111.2|28104.2|146
1638519600000|2021-12-03 08:20:00|28123.7|28116.7|28108.7|28101.7|28126.2|28119.2|28091.2|28084.2|289
1638519900000|2021-12-03 08:25:00|28111.2|28104.2|28096.2|28089.2|28123.7|28116.7|28091.2|28084.2|109
1638520200000|2021-12-03 08:30:00|28093.7|28086.7|28068.7|28061.7|28096.2|28089.2|28066.2|28059.2|143
1638520500000|2021-12-03 08:35:00|28066.2|28059.2|28061.2|28054.2|28071.2|28064.2|28048.7|28041.7|215
1638520800000|2021-12-03 08:40:00|28058.7|28051.7|28071.2|28064.2|28091.2|28084.2|28046.2|28039.2|112
1638521100000|2021-12-03 08:45:00|28066.2|28059.2|28068.7|28061.7|28081.2|28074.2|28056.2|28049.2|111
1638521400000|2021-12-03 08:50:00|28071.2|28064.2|28058.7|28051.7|28076.2|28069.2|28056.2|28049.2|51
1638521700000|2021-12-03 08:55:00|28061.2|28054.2|28058.7|28051.7|28071.2|28064.2|28046.2|28039.2|72
1638522000000|2021-12-03 09:00:00|28061.2|28054.2|28058.7|28051.7|28066.2|28059.2|28038.7|28031.7|68
1638522300000|2021-12-03 09:05:00|28056.2|28049.2|28036.2|28029.2|28058.7|28051.7|28031.2|28024.2|57
1638522600000|2021-12-03 09:10:00|28033.7|28026.7|28066.2|28059.2|28066.2|28059.2|28031.2|28024.2|144
1638522900000|2021-12-03 09:15:00|28061.2|28054.2|28088.7|28081.7|28091.2|28084.2|28061.2|28054.2|89
1638523200000|2021-12-03 09:20:00|28086.2|28079.2|28063.7|28056.7|28091.2|28084.2|28061.2|28054.2|68
1638523500000|2021-12-03 09:25:00|28066.2|28059.2|28083.7|28076.7|28086.2|28079.2|28056.2|28049.2|51
1638523800000|2021-12-03 09:30:00|28086.2|28079.2|28066.2|28059.2|28086.2|28079.2|28061.2|28054.2|142
1638524100000|2021-12-03 09:35:00|28063.7|28056.7|28056.2|28049.2|28066.2|28059.2|28051.2|28044.2|120
1638524400000|2021-12-03 09:40:00|28053.7|28046.7|28063.7|28056.7|28066.2|28059.2|28046.2|28039.2|56
1638524700000|2021-12-03 09:45:00|28061.2|28054.2|28046.2|28039.2|28071.2|28064.2|28046.2|28039.2|39
1638525000000|2021-12-03 09:50:00|28048.7|28041.7|28026.2|28019.2|28051.2|28044.2|28021.2|28014.2|130
1638525300000|2021-12-03 09:55:00|28028.7|28021.7|28036.2|28029.2|28041.2|28034.2|28021.2|28014.2|52
1638525600000|2021-12-03 10:00:00|28038.7|28031.7|28021.2|28014.2|28051.2|28044.2|28021.2|28014.2|53
1638525900000|2021-12-03 10:05:00|28026.2|28019.2|28026.2|28019.2|28033.7|28026.7|28016.2|28009.2|76
1638526200000|2021-12-03 10:10:00|28023.7|28016.7|28001.2|27994.2|28031.2|28024.2|28001.2|27994.2|90
1638526500000|2021-12-03 10:15:00|27998.7|27991.7|27981.2|27974.2|28001.2|27994.2|27968.7|27961.7|333
1638526800000|2021-12-03 10:20:00|27978.7|27971.7|27966.2|27959.2|27983.7|27976.7|27958.7|27951.7|138
1638527100000|2021-12-03 10:25:00|27963.7|27956.7|27981.2|27974.2|27983.7|27976.7|27963.7|27956.7|94
1638527400000|2021-12-03 10:30:00|27978.7|27971.7|27971.2|27964.2|27986.2|27979.2|27971.2|27964.2|42
1638527700000|2021-12-03 10:35:00|27966.2|27959.2|27946.2|27939.2|27968.7|27961.7|27936.2|27929.2|171
1638528000000|2021-12-03 10:40:00|27943.7|27936.7|27948.7|27941.7|27963.7|27956.7|27936.2|27929.2|234
1638528300000|2021-12-03 10:45:00|27946.2|27939.2|27956.2|27949.2|27963.7|27956.7|27936.2|27929.2|107
1638528600000|2021-12-03 10:50:00|27953.7|27946.7|27936.2|27929.2|27956.2|27949.2|27936.2|27929.2|108
1638528900000|2021-12-03 10:55:00|27938.7|27931.7|27968.7|27961.7|27968.7|27961.7|27936.2|27929.2|74
1638529200000|2021-12-03 11:00:00|27966.2|27959.2|27998.7|27991.7|28003.7|27996.7|27961.2|27954.2|219
1638529500000|2021-12-03 11:05:00|28001.2|27994.2|27991.2|27984.2|28001.2|27994.2|27978.7|27971.7|97
1638529800000|2021-12-03 11:10:00|27996.2|27989.2|27966.2|27959.2|28003.7|27996.7|27966.2|27959.2|91
1638530100000|2021-12-03 11:15:00|27968.7|27961.7|27983.7|27976.7|27986.2|27979.2|27968.7|27961.7|75
1638530400000|2021-12-03 11:20:00|27996.2|27989.2|27991.2|27984.2|28001.2|27994.2|27981.2|27974.2|91
1638530700000|2021-12-03 11:25:00|27988.7|27981.7|27991.2|27984.2|28001.2|27994.2|27981.2|27974.2|45
1638531000000|2021-12-03 11:30:00|27993.7|27986.7|28006.2|27999.2|28011.2|28004.2|27988.7|27981.7|91
1638531300000|2021-12-03 11:35:00|28003.7|27996.7|28026.2|28019.2|28028.7|28021.7|28001.2|27994.2|77
1638531600000|2021-12-03 11:40:00|28028.7|28021.7|28056.2|28049.2|28056.2|28049.2|28023.7|28016.7|164
1638531900000|2021-12-03 11:45:00|28053.7|28046.7|28051.2|28044.2|28056.2|28049.2|28036.2|28029.2|44
1638532200000|2021-12-03 11:50:00|28053.7|28046.7|28056.2|28049.2|28071.2|28064.2|28048.7|28041.7|43
1638532500000|2021-12-03 11:55:00|28058.7|28051.7|28073.7|28066.7|28081.2|28074.2|28058.7|28051.7|101
1638532800000|2021-12-03 12:00:00|28076.2|28069.2|28078.7|28071.7|28086.2|28079.2|28066.2|28059.2|112
1638533100000|2021-12-03 12:05:00|28076.2|28069.2|28051.2|28044.2|28078.7|28071.7|28046.2|28039.2|133
1638533400000|2021-12-03 12:10:00|28048.7|28041.7|28061.2|28054.2|28073.7|28066.7|28048.7|28041.7|96
1638533700000|2021-12-03 12:15:00|28063.7|28056.7|28071.2|28064.2|28076.2|28069.2|28051.2|28044.2|486
1638534000000|2021-12-03 12:20:00|28068.7|28061.7|28098.7|28091.7|28106.2|28099.2|28061.2|28054.2|122
1638534300000|2021-12-03 12:25:00|28101.2|28094.2|28118.7|28111.7|28121.2|28114.2|28096.2|28089.2|189
1638534600000|2021-12-03 12:30:00|28121.2|28114.2|28131.2|28124.2|28136.2|28129.2|28111.2|28104.2|286
1638534900000|2021-12-03 12:35:00|28128.7|28121.7|28128.7|28121.7|28133.7|28126.7|28121.2|28114.2|66
1638535200000|2021-12-03 12:40:00|28131.2|28124.2|28121.2|28114.2|28136.2|28129.2|28121.2|28114.2|58
1638535500000|2021-12-03 12:45:00|28118.7|28111.7|28136.2|28129.2|28138.7|28131.7|28116.2|28109.2|124
1638535800000|2021-12-03 12:50:00|28138.7|28131.7|28126.2|28119.2|28141.2|28134.2|28121.2|28114.2|117
1638536100000|2021-12-03 12:55:00|28121.2|28114.2|28106.2|28099.2|28121.2|28114.2|28101.2|28094.2|125
1638536400000|2021-12-03 13:00:00|28108.7|28101.7|28118.7|28111.7|28121.2|28114.2|28101.2|28094.2|105
1638536700000|2021-12-03 13:05:00|28121.2|28114.2|28146.2|28139.2|28161.2|28154.2|28116.2|28109.2|128
1638537000000|2021-12-03 13:10:00|28148.7|28141.7|28146.2|28139.2|28151.2|28144.2|28133.7|28126.7|89
1638537300000|2021-12-03 13:15:00|28141.2|28134.2|28128.7|28121.7|28151.2|28144.2|28121.2|28114.2|67
1638537600000|2021-12-03 13:20:00|28126.2|28119.2|28116.2|28109.2|28126.2|28119.2|28113.7|28106.7|76
1638537900000|2021-12-03 13:25:00|28118.7|28111.7|28123.7|28116.7|28138.7|28131.7|28116.2|28109.2|45
1638538200000|2021-12-03 13:30:00|28116.2|28109.2|28118.7|28111.7|28181.2|28174.2|28061.2|28054.2|1389
1638538500000|2021-12-03 13:35:00|28121.2|28114.2|28128.7|28121.7|28168.7|28161.7|28108.7|28101.7|461
1638538800000|2021-12-03 13:40:00|28126.2|28119.2|28101.2|28094.2|28136.2|28129.2|28096.2|28089.2|138
1638539100000|2021-12-03 13:45:00|28103.7|28096.7|28076.2|28069.2|28111.2|28104.2|28061.2|28054.2|278
1638539400000|2021-12-03 13:50:00|28073.7|28066.7|28098.7|28091.7|28111.2|28104.2|28061.2|28054.2|155
1638539700000|2021-12-03 13:55:00|28101.2|28094.2|28113.7|28106.7|28143.7|28136.7|28101.2|28094.2|228
1638540000000|2021-12-03 14:00:00|28116.2|28109.2|28148.7|28141.7|28151.2|28144.2|28106.2|28099.2|80
1638540300000|2021-12-03 14:05:00|28146.2|28139.2|28153.7|28146.7|28161.2|28154.2|28141.2|28134.2|122
1638540600000|2021-12-03 14:10:00|28156.2|28149.2|28141.2|28134.2|28161.2|28154.2|28136.2|28129.2|80
1638540900000|2021-12-03 14:15:00|28146.2|28139.2|28131.2|28124.2|28146.2|28139.2|28121.2|28114.2|144
1638541200000|2021-12-03 14:20:00|28126.2|28119.2|28096.2|28089.2|28128.7|28121.7|28096.2|28089.2|122
1638541500000|2021-12-03 14:25:00|28101.2|28094.2|28106.2|28099.2|28116.2|28109.2|28091.2|28084.2|154
1638541800000|2021-12-03 14:30:00|28111.2|28104.2|28111.2|28104.2|28151.2|28144.2|28086.2|28079.2|606
1638542100000|2021-12-03 14:35:00|28113.7|28106.7|28041.2|28034.2|28113.7|28106.7|28036.2|28029.2|697
1638542400000|2021-12-03 14:40:00|28043.7|28036.7|28033.7|28026.7|28086.2|28079.2|28016.2|28009.2|365
1638542700000|2021-12-03 14:45:00|28036.2|28029.2|28001.2|27994.2|28066.2|28059.2|28001.2|27994.2|354
1638543000000|2021-12-03 14:50:00|28006.2|27999.2|27883.7|27876.7|28021.2|28014.2|27881.2|27874.2|740
1638543300000|2021-12-03 14:55:00|27881.2|27874.2|27916.2|27909.2|27968.7|27961.7|27881.2|27874.2|408
1638543600000|2021-12-03 15:00:00|27913.7|27906.7|27903.7|27896.7|27941.2|27934.2|27856.2|27849.2|491
1638543900000|2021-12-03 15:05:00|27906.2|27899.2|27861.2|27854.2|27936.2|27929.2|27856.2|27849.2|457
1638544200000|2021-12-03 15:10:00|27858.7|27851.7|27858.7|27851.7|27898.7|27891.7|27843.7|27836.7|474
1638544500000|2021-12-03 15:15:00|27856.2|27849.2|27896.2|27889.2|27951.2|27944.2|27856.2|27849.2|1070
1638544800000|2021-12-03 15:20:00|27893.7|27886.7|27926.2|27919.2|27933.7|27926.7|27863.7|27856.7|257
1638545100000|2021-12-03 15:25:00|27923.7|27916.7|27926.2|27919.2|27943.7|27936.7|27873.7|27866.7|247
1638545400000|2021-12-03 15:30:00|27918.7|27911.7|27836.2|27829.2|27921.2|27914.2|27836.2|27829.2|395
1638545700000|2021-12-03 15:35:00|27841.2|27834.2|27861.2|27854.2|27891.2|27884.2|27826.2|27819.2|378
1638546000000|2021-12-03 15:40:00|27863.7|27856.7|27736.2|27729.2|27871.2|27864.2|27736.2|27729.2|726
1638546300000|2021-12-03 15:45:00|27738.7|27731.7|27741.2|27734.2|27763.7|27756.7|27706.2|27699.2|491
1638546600000|2021-12-03 15:50:00|27736.2|27729.2|27741.2|27734.2|27761.2|27754.2|27696.2|27689.2|442
1638546900000|2021-12-03 15:55:00|27743.7|27736.7|27716.2|27709.2|27786.2|27779.2|27711.2|27704.2|345
1638547200000|2021-12-03 16:00:00|27711.2|27704.2|27761.2|27754.2|27776.2|27769.2|27711.2|27704.2|590
1638547500000|2021-12-03 16:05:00|27756.2|27749.2|27756.2|27749.2|27761.2|27754.2|27706.2|27699.2|1135
1638547800000|2021-12-03 16:10:00|27753.7|27746.7|27748.7|27741.7|27771.2|27764.2|27713.7|27706.7|478
1638548100000|2021-12-03 16:15:00|27751.2|27744.2|27726.2|27719.2|27766.2|27759.2|27716.2|27709.2|548
1638548400000|2021-12-03 16:20:00|27723.7|27716.7|27748.7|27741.7|27781.2|27774.2|27711.2|27704.2|624
1638548700000|2021-12-03 16:25:00|27751.2|27744.2|27761.2|27754.2|27776.2|27769.2|27743.7|27736.7|254
1638549000000|2021-12-03 16:30:00|27756.2|27749.2|27801.2|27794.2|27811.2|27804.2|27741.2|27734.2|469
1638549300000|2021-12-03 16:35:00|27806.2|27799.2|27801.2|27794.2|27831.2|27824.2|27786.2|27779.2|551
1638549600000|2021-12-03 16:40:00|27803.7|27796.7|27741.2|27734.2|27816.2|27809.2|27731.2|27724.2|571
1638549900000|2021-12-03 16:45:00|27743.7|27736.7|27741.2|27734.2|27771.2|27764.2|27726.2|27719.2|343
1638550200000|2021-12-03 16:50:00|27736.2|27729.2|27716.2|27709.2|27741.2|27734.2|27691.2|27684.2|343
1638550500000|2021-12-03 16:55:00|27721.2|27714.2|27676.2|27669.2|27728.7|27721.7|27666.2|27659.2|363
1638550800000|2021-12-03 17:00:00|27673.7|27666.7|27678.7|27671.7|27701.2|27694.2|27651.2|27644.2|507
1638551100000|2021-12-03 17:05:00|27676.2|27669.2|27696.2|27689.2|27713.7|27706.7|27671.2|27664.2|369
1638551400000|2021-12-03 17:10:00|27698.7|27691.7|27691.2|27684.2|27721.2|27714.2|27686.2|27679.2|191
1638551700000|2021-12-03 17:15:00|27688.7|27681.7|27721.2|27714.2|27736.2|27729.2|27686.2|27679.2|163
1638552000000|2021-12-03 17:20:00|27723.7|27716.7|27736.2|27729.2|27746.2|27739.2|27701.2|27694.2|163
1638552300000|2021-12-03 17:25:00|27738.7|27731.7|27716.2|27709.2|27741.2|27734.2|27716.2|27709.2|176
1638552600000|2021-12-03 17:30:00|27718.7|27711.7|27696.2|27689.2|27718.7|27711.7|27673.7|27666.7|214
1638552900000|2021-12-03 17:35:00|27698.7|27691.7|27726.2|27719.2|27746.2|27739.2|27691.2|27684.2|578
1638553200000|2021-12-03 17:40:00|27731.2|27724.2|27718.7|27711.7|27756.2|27749.2|27711.2|27704.2|539
1638553500000|2021-12-03 17:45:00|27716.2|27709.2|27706.2|27699.2|27728.7|27721.7|27686.2|27679.2|235
1638553800000|2021-12-03 17:50:00|27703.7|27696.7|27706.2|27699.2|27736.2|27729.2|27698.7|27691.7|182
1638554100000|2021-12-03 17:55:00|27703.7|27696.7|27721.2|27714.2|27726.2|27719.2|27681.2|27674.2|173
1638554400000|2021-12-03 18:00:00|27716.2|27709.2|27716.2|27709.2|27721.2|27714.2|27691.2|27684.2|295
1638554700000|2021-12-03 18:05:00|27713.7|27706.7|27751.2|27744.2|27758.7|27751.7|27711.2|27704.2|74
1638555000000|2021-12-03 18:10:00|27753.7|27746.7|27738.7|27731.7|27766.2|27759.2|27726.2|27719.2|88
1638555300000|2021-12-03 18:15:00|27741.2|27734.2|27766.2|27759.2|27771.2|27764.2|27731.2|27724.2|122
1638555600000|2021-12-03 18:20:00|27763.7|27756.7|27771.2|27764.2|27776.2|27769.2|27746.2|27739.2|116
1638555900000|2021-12-03 18:25:00|27773.7|27766.7|27723.7|27716.7|27776.2|27769.2|27723.7|27716.7|156
1638556200000|2021-12-03 18:30:00|27721.2|27714.2|27686.2|27679.2|27723.7|27716.7|27686.2|27679.2|156
1638556500000|2021-12-03 18:35:00|27688.7|27681.7|27651.2|27644.2|27691.2|27684.2|27636.2|27629.2|148
1638556800000|2021-12-03 18:40:00|27653.7|27646.7|27686.2|27679.2|27691.2|27684.2|27646.2|27639.2|209
1638557100000|2021-12-03 18:45:00|27681.2|27674.2|27656.2|27649.2|27696.2|27689.2|27631.2|27624.2|160
1638557400000|2021-12-03 18:50:00|27653.7|27646.7|27668.7|27661.7|27691.2|27684.2|27651.2|27644.2|148
1638557700000|2021-12-03 18:55:00|27666.2|27659.2|27653.7|27646.7|27686.2|27679.2|27651.2|27644.2|165
1638558000000|2021-12-03 19:00:00|27656.2|27649.2|27681.2|27674.2|27691.2|27684.2|27633.7|27626.7|196
1638558300000|2021-12-03 19:05:00|27678.7|27671.7|27666.2|27659.2|27688.7|27681.7|27656.2|27649.2|143
1638558600000|2021-12-03 19:10:00|27661.2|27654.2|27681.2|27674.2|27698.7|27691.7|27651.2|27644.2|124
1638558900000|2021-12-03 19:15:00|27678.7|27671.7|27628.7|27621.7|27681.2|27674.2|27628.7|27621.7|163
1638559200000|2021-12-03 19:20:00|27626.2|27619.2|27671.2|27664.2|27678.7|27671.7|27586.2|27579.2|487
1638559500000|2021-12-03 19:25:00|27673.7|27666.7|27661.2|27654.2|27681.2|27674.2|27646.2|27639.2|112
1638559800000|2021-12-03 19:30:00|27658.7|27651.7|27633.7|27626.7|27676.2|27669.2|27616.2|27609.2|200
1638560100000|2021-12-03 19:35:00|27636.2|27629.2|27616.2|27609.2|27656.2|27649.2|27611.2|27604.2|167
1638560400000|2021-12-03 19:40:00|27621.2|27614.2|27661.2|27654.2|27673.7|27666.7|27621.2|27614.2|196
1638560700000|2021-12-03 19:45:00|27663.7|27656.7|27636.2|27629.2|27671.2|27664.2|27626.2|27619.2|171
1638561000000|2021-12-03 19:50:00|27638.7|27631.7|27623.7|27616.7|27661.2|27654.2|27621.2|27614.2|194
1638561300000|2021-12-03 19:55:00|27621.2|27614.2|27621.2|27614.2|27656.2|27649.2|27611.2|27604.2|175
1638561600000|2021-12-03 20:00:00|27623.7|27616.7|27641.2|27634.2|27646.2|27639.2|27581.2|27574.2|440
1638561900000|2021-12-03 20:05:00|27636.2|27629.2|27611.2|27604.2|27656.2|27649.2|27603.7|27596.7|186
1638562200000|2021-12-03 20:10:00|27613.7|27606.7|27648.7|27641.7|27648.7|27641.7|27611.2|27604.2|80
1638562500000|2021-12-03 20:15:00|27646.2|27639.2|27636.2|27629.2|27661.2|27654.2|27626.2|27619.2|894
1638562800000|2021-12-03 20:20:00|27641.2|27634.2|27701.2|27694.2|27706.2|27699.2|27638.7|27631.7|344
1638563100000|2021-12-03 20:25:00|27703.7|27696.7|27711.2|27704.2|27746.2|27739.2|27696.2|27689.2|346
1638563400000|2021-12-03 20:30:00|27713.7|27706.7|27771.2|27764.2|27776.2|27769.2|27711.2|27704.2|201
1638563700000|2021-12-03 20:35:00|27773.7|27766.7|27718.7|27711.7|27781.2|27774.2|27698.7|27691.7|402
1638564000000|2021-12-03 20:40:00|27716.2|27709.2|27648.7|27641.7|27723.7|27716.7|27641.2|27634.2|635
1638564300000|2021-12-03 20:45:00|27651.2|27644.2|27666.2|27659.2|27668.7|27661.7|27633.7|27626.7|287
1638564600000|2021-12-03 20:50:00|27676.2|27669.2|27736.2|27729.2|27771.2|27764.2|27668.7|27661.7|790
1638564900000|2021-12-03 20:55:00|27733.7|27726.7|27791.2|27784.2|27811.2|27804.2|27731.2|27724.2|546
1638565200000|2021-12-03 21:00:00|27788.7|27781.7|27801.2|27794.2|27806.2|27799.2|27761.2|27754.2|211
1638565500000|2021-12-03 21:05:00|27798.7|27791.7|27763.7|27756.7|27798.7|27791.7|27761.2|27754.2|47
1638565800000|2021-12-03 21:10:00|27766.2|27759.2|27753.7|27746.7|27776.2|27769.2|27748.7|27741.7|37
1638566100000|2021-12-03 21:15:00|27757.7|27742.7|27762.7|27747.7|27762.7|27747.7|27757.7|27742.7|14
1638566700000|2021-12-03 21:25:00|27765.2|27750.2|27762.7|27747.7|27770.2|27755.2|27762.7|27747.7|2
1638567000000|2021-12-03 21:30:00|27765.2|27750.2|27765.2|27750.2|27765.2|27750.2|27762.7|27747.7|5
1638567300000|2021-12-03 21:35:00|27762.7|27747.7|27762.7|27747.7|27762.7|27747.7|27762.7|27747.7|0
1638567600000|2021-12-03 21:40:00|27775.2|27760.2|27767.7|27752.7|27775.2|27760.2|27767.7|27752.7|26
1638567900000|2021-12-03 21:45:00|27772.7|27757.7|27770.2|27755.2|27772.7|27757.7|27765.2|27750.2|32
1638568200000|2021-12-03 21:50:00|27767.7|27752.7|27775.2|27760.2|27775.2|27760.2|27767.7|27752.7|38
1638568500000|2021-12-03 21:55:00|27772.7|27757.7|27777.8|27747.8|27781.3|27760.2|27770.2|27746.4|13
1638745200000|2021-12-05 23:00:00|27832.7|27817.7|27820.2|27805.2|27862.7|27847.7|27805.2|27790.2|377
1638745500000|2021-12-05 23:05:00|27822.7|27807.7|27887.7|27872.7|27895.2|27880.2|27820.2|27805.2|199
1638745800000|2021-12-05 23:10:00|27885.2|27870.2|27880.2|27865.2|27897.7|27882.7|27872.7|27857.7|75
1638746100000|2021-12-05 23:15:00|27885.2|27870.2|27867.7|27852.7|27900.2|27885.2|27852.7|27837.7|222
1638746400000|2021-12-05 23:20:00|27865.2|27850.2|27820.2|27805.2|27877.7|27862.7|27820.2|27805.2|75
1638746700000|2021-12-05 23:25:00|27817.7|27802.7|27860.2|27845.2|27875.2|27860.2|27807.7|27792.7|308
1638747000000|2021-12-05 23:30:00|27867.7|27852.7|27941.2|27934.2|27941.2|27934.2|27867.7|27852.7|28118
1638747300000|2021-12-05 23:35:00|27951.2|27944.2|27936.2|27929.2|27968.7|27961.7|27921.2|27914.2|300
1638747600000|2021-12-05 23:40:00|27938.7|27931.7|27933.7|27926.7|27973.7|27966.7|27931.2|27924.2|444
1638747900000|2021-12-05 23:45:00|27938.7|27931.7|27888.7|27881.7|27938.7|27931.7|27858.7|27851.7|592
1638748200000|2021-12-05 23:50:00|27886.2|27879.2|27966.2|27959.2|27971.2|27964.2|27886.2|27879.2|419
1638748500000|2021-12-05 23:55:00|27968.7|27961.7|27988.7|27981.7|28011.2|28004.2|27941.2|27934.2|706
1638748800000|2021-12-06 00:00:00|28001.2|27994.2|28008.7|28001.7|28013.7|28006.7|27956.2|27949.2|1607
1638749100000|2021-12-06 00:05:00|28011.2|28004.2|27956.2|27949.2|28021.2|28014.2|27921.2|27914.2|1095
1638749400000|2021-12-06 00:10:00|27953.7|27946.7|27761.2|27754.2|27966.2|27959.2|27761.2|27754.2|1420
1638749700000|2021-12-06 00:15:00|27758.7|27751.7|27721.2|27714.2|27783.7|27776.7|27686.2|27679.2|1925
1638750000000|2021-12-06 00:20:00|27718.7|27711.7|27748.7|27741.7|27761.2|27754.2|27706.2|27699.2|1488
1638750300000|2021-12-06 00:25:00|27751.2|27744.2|27811.2|27804.2|27818.7|27811.7|27741.2|27734.2|1240
1638750600000|2021-12-06 00:30:00|27808.7|27801.7|27758.7|27751.7|27826.2|27819.2|27756.2|27749.2|861
1638750900000|2021-12-06 00:35:00|27756.2|27749.2|27768.7|27761.7|27796.2|27789.2|27731.2|27724.2|755
1638751200000|2021-12-06 00:40:00|27771.2|27764.2|27816.2|27809.2|27838.7|27831.7|27771.2|27764.2|524
1638751500000|2021-12-06 00:45:00|27818.7|27811.7|27828.7|27821.7|27841.2|27834.2|27801.2|27794.2|460
1638751800000|2021-12-06 00:50:00|27826.2|27819.2|27841.2|27834.2|27843.7|27836.7|27801.2|27794.2|297
1638752100000|2021-12-06 00:55:00|27838.7|27831.7|27843.7|27836.7|27876.2|27869.2|27828.7|27821.7|446
1638752400000|2021-12-06 01:00:00|27841.2|27834.2|27778.7|27771.7|27866.2|27859.2|27773.7|27766.7|588
1638752700000|2021-12-06 01:05:00|27776.2|27769.2|27846.2|27839.2|27856.2|27849.2|27776.2|27769.2|476
1638753000000|2021-12-06 01:10:00|27843.7|27836.7|27833.7|27826.7|27883.7|27876.7|27818.7|27811.7|909
1638753300000|2021-12-06 01:15:00|27836.2|27829.2|27851.2|27844.2|27851.2|27844.2|27813.7|27806.7|223
1638753600000|2021-12-06 01:20:00|27848.7|27841.7|27846.2|27839.2|27856.2|27849.2|27821.2|27814.2|253
1638753900000|2021-12-06 01:25:00|27848.7|27841.7|27828.7|27821.7|27861.2|27854.2|27793.7|27786.7|426
1638754200000|2021-12-06 01:30:00|27831.2|27824.2|27778.7|27771.7|27846.2|27839.2|27766.2|27759.2|2665
1638754500000|2021-12-06 01:35:00|27781.2|27774.2|27781.2|27774.2|27798.7|27791.7|27746.2|27739.2|550
1638754800000|2021-12-06 01:40:00|27778.7|27771.7|27781.2|27774.2|27803.7|27796.7|27766.2|27759.2|2389
1638755100000|2021-12-06 01:45:00|27778.7|27771.7|27861.2|27854.2|27861.2|27854.2|27778.7|27771.7|815
1638755400000|2021-12-06 01:50:00|27866.2|27859.2|27856.2|27849.2|27886.2|27879.2|27848.7|27841.7|569
1638755700000|2021-12-06 01:55:00|27861.2|27854.2|27868.7|27861.7|27873.7|27866.7|27843.7|27836.7|564
1638756000000|2021-12-06 02:00:00|27866.2|27859.2|27826.2|27819.2|27891.2|27884.2|27823.7|27816.7|521
1638756300000|2021-12-06 02:05:00|27831.2|27824.2|27836.2|27829.2|27866.2|27859.2|27826.2|27819.2|259
1638756600000|2021-12-06 02:10:00|27841.2|27834.2|27866.2|27859.2|27873.7|27866.7|27836.2|27829.2|207
1638756900000|2021-12-06 02:15:00|27868.7|27861.7|27851.2|27844.2|27881.2|27874.2|27836.2|27829.2|204
1638757200000|2021-12-06 02:20:00|27853.7|27846.7|27856.2|27849.2|27873.7|27866.7|27851.2|27844.2|127
1638757500000|2021-12-06 02:25:00|27853.7|27846.7|27863.7|27856.7|27871.2|27864.2|27851.2|27844.2|180
1638757800000|2021-12-06 02:30:00|27861.2|27854.2|27856.2|27849.2|27866.2|27859.2|27823.7|27816.7|217
1638758100000|2021-12-06 02:35:00|27853.7|27846.7|27868.7|27861.7|27896.2|27889.2|27851.2|27844.2|293
1638758400000|2021-12-06 02:40:00|27866.2|27859.2|27876.2|27869.2|27896.2|27889.2|27861.2|27854.2|585
1638758700000|2021-12-06 02:45:00|27878.7|27871.7|27881.2|27874.2|27886.2|27879.2|27858.7|27851.7|1227
1638759000000|2021-12-06 02:50:00|27878.7|27871.7|27858.7|27851.7|27886.2|27879.2|27851.2|27844.2|119
1638759300000|2021-12-06 02:55:00|27861.2|27854.2|27853.7|27846.7|27871.2|27864.2|27851.2|27844.2|174
1638759600000|2021-12-06 03:00:00|27856.2|27849.2|27863.7|27856.7|27881.2|27874.2|27856.2|27849.2|89
1638759900000|2021-12-06 03:05:00|27866.2|27859.2|27886.2|27879.2|27893.7|27886.7|27863.7|27856.7|285
1638760200000|2021-12-06 03:10:00|27891.2|27884.2|27936.2|27929.2|27936.2|27929.2|27891.2|27884.2|489
1638760500000|2021-12-06 03:15:00|27933.7|27926.7|27941.2|27934.2|27961.2|27954.2|27926.2|27919.2|237
1638760800000|2021-12-06 03:20:00|27938.7|27931.7|27946.2|27939.2|27961.2|27954.2|27938.7|27931.7|1055
1638761100000|2021-12-06 03:25:00|27943.7|27936.7|27906.2|27899.2|27946.2|27939.2|27903.7|27896.7|153
1638761400000|2021-12-06 03:30:00|27903.7|27896.7|27921.2|27914.2|27961.2|27954.2|27901.2|27894.2|911
1638761700000|2021-12-06 03:35:00|27918.7|27911.7|27916.2|27909.2|27936.2|27929.2|27901.2|27894.2|201
1638762000000|2021-12-06 03:40:00|27921.2|27914.2|27926.2|27919.2|27951.2|27944.2|27918.7|27911.7|177
1638762300000|2021-12-06 03:45:00|27928.7|27921.7|27926.2|27919.2|27961.2|27954.2|27923.7|27916.7|299
1638762600000|2021-12-06 03:50:00|27923.7|27916.7|27903.7|27896.7|27926.2|27919.2|27901.2|27894.2|168
1638762900000|2021-12-06 03:55:00|27901.2|27894.2|27898.7|27891.7|27921.2|27914.2|27893.7|27886.7|128
1638763200000|2021-12-06 04:00:00|27901.2|27894.2|27878.7|27871.7|27916.2|27909.2|27876.2|27869.2|180
1638763500000|2021-12-06 04:05:00|27876.2|27869.2|27901.2|27894.2|27901.2|27894.2|27866.2|27859.2|184
1638763800000|2021-12-06 04:10:00|27898.7|27891.7|27906.2|27899.2|27911.2|27904.2|27896.2|27889.2|143
1638764100000|2021-12-06 04:15:00|27908.7|27901.7|27911.2|27904.2|27936.2|27929.2|27906.2|27899.2|303
1638764400000|2021-12-06 04:20:00|27916.2|27909.2|27921.2|27914.2|27926.2|27919.2|27911.2|27904.2|82
1638764700000|2021-12-06 04:25:00|27918.7|27911.7|27908.7|27901.7|27918.7|27911.7|27906.2|27899.2|1171
1638765000000|2021-12-06 04:30:00|27911.2|27904.2|27918.7|27911.7|27936.2|27929.2|27908.7|27901.7|152
1638765300000|2021-12-06 04:35:00|27916.2|27909.2|27931.2|27924.2|27936.2|27929.2|27916.2|27909.2|150
1638765600000|2021-12-06 04:40:00|27928.7|27921.7|27946.2|27939.2|27946.2|27939.2|27928.7|27921.7|175
1638765900000|2021-12-06 04:45:00|27948.7|27941.7|27943.7|27936.7|27963.7|27956.7|27931.2|27924.2|235
1638766200000|2021-12-06 04:50:00|27941.2|27934.2|27948.7|27941.7|27948.7|27941.7|27933.7|27926.7|191
1638766500000|2021-12-06 04:55:00|27946.2|27939.2|27956.2|27949.2|27956.2|27949.2|27946.2|27939.2|292
1638766800000|2021-12-06 05:00:00|27953.7|27946.7|27933.7|27926.7|27956.2|27949.2|27928.7|27921.7|190
1638767100000|2021-12-06 05:05:00|27931.2|27924.2|27946.2|27939.2|27956.2|27949.2|27931.2|27924.2|384
1638767400000|2021-12-06 05:10:00|27943.7|27936.7|27941.2|27934.2|27953.7|27946.7|27941.2|27934.2|1442
1638767700000|2021-12-06 05:15:00|27943.7|27936.7|27951.2|27944.2|27951.2|27944.2|27931.2|27924.2|122
1638768000000|2021-12-06 05:20:00|27956.2|27949.2|27943.7|27936.7|27956.2|27949.2|27938.7|27931.7|146
1638768300000|2021-12-06 05:25:00|27946.2|27939.2|27961.2|27954.2|27961.2|27954.2|27941.2|27934.2|134
1638768600000|2021-12-06 05:30:00|27956.2|27949.2|27946.2|27939.2|27956.2|27949.2|27931.2|27924.2|242
1638768900000|2021-12-06 05:35:00|27943.7|27936.7|27946.2|27939.2|27961.2|27954.2|27938.7|27931.7|187
1638769200000|2021-12-06 05:40:00|27951.2|27944.2|27956.2|27949.2|27958.7|27951.7|27931.2|27924.2|1854
1638769500000|2021-12-06 05:45:00|27958.7|27951.7|27986.2|27979.2|27986.2|27979.2|27958.7|27951.7|699
1638769800000|2021-12-06 05:50:00|27983.7|27976.7|27931.2|27924.2|27983.7|27976.7|27926.2|27919.2|1819
1638770100000|2021-12-06 05:55:00|27926.2|27919.2|27911.2|27904.2|27926.2|27919.2|27901.2|27894.2|2412
1638770400000|2021-12-06 06:00:00|27916.2|27909.2|27866.2|27859.2|27926.2|27919.2|27861.2|27854.2|2554
1638770700000|2021-12-06 06:05:00|27871.2|27864.2|27888.7|27881.7|27911.2|27904.2|27871.2|27864.2|739
1638771000000|2021-12-06 06:10:00|27891.2|27884.2|27858.7|27851.7|27911.2|27904.2|27851.2|27844.2|394
1638771300000|2021-12-06 06:15:00|27856.2|27849.2|27841.2|27834.2|27856.2|27849.2|27841.2|27834.2|332
1638771600000|2021-12-06 06:20:00|27846.2|27839.2|27856.2|27849.2|27856.2|27849.2|27846.2|27839.2|782
1638771900000|2021-12-06 06:25:00|27858.7|27851.7|27856.2|27849.2|27858.7|27851.7|27838.7|27831.7|68
1638772200000|2021-12-06 06:30:00|27858.7|27851.7|27843.7|27836.7|27861.2|27854.2|27841.2|27834.2|34
1638772500000|2021-12-06 06:35:00|27846.2|27839.2|27851.2|27844.2|27851.2|27844.2|27843.7|27836.7|12
1638772800000|2021-12-06 06:40:00|27853.7|27846.7|27856.2|27849.2|27856.2|27849.2|27851.2|27844.2|10
1638773100000|2021-12-06 06:45:00|27858.7|27851.7|27856.2|27849.2|27858.7|27851.7|27856.2|27849.2|68
1638773400000|2021-12-06 06:50:00|27858.7|27851.7|27871.2|27864.2|27871.2|27864.2|27856.2|27849.2|27
1638773700000|2021-12-06 06:55:00|27868.7|27861.7|27863.7|27856.7|27868.7|27861.7|27861.2|27854.2|12
1638774000000|2021-12-06 07:00:00|27866.2|27859.2|27853.7|27846.7|27871.2|27864.2|27846.2|27839.2|67
1638774300000|2021-12-06 07:05:00|27856.2|27849.2|27883.7|27876.7|27888.7|27881.7|27853.7|27846.7|37
1638774600000|2021-12-06 07:10:00|27886.2|27879.2|27878.7|27871.7|27886.2|27879.2|27868.7|27861.7|28
1638774900000|2021-12-06 07:15:00|27876.2|27869.2|27871.2|27864.2|27881.2|27874.2|27861.2|27854.2|24
1638775200000|2021-12-06 07:20:00|27873.7|27866.7|27858.7|27851.7|27873.7|27866.7|27856.2|27849.2|22
1638775500000|2021-12-06 07:25:00|27856.2|27849.2|27826.2|27819.2|27861.2|27854.2|27821.2|27814.2|81
1638775800000|2021-12-06 07:30:00|27823.7|27816.7|27811.2|27804.2|27828.7|27821.7|27796.2|27789.2|203
1638776100000|2021-12-06 07:35:00|27808.7|27801.7|27831.2|27824.2|27841.2|27834.2|27806.2|27799.2|187
1638776400000|2021-12-06 07:40:00|27828.7|27821.7|27828.7|27821.7|27848.7|27841.7|27826.2|27819.2|138
1638776700000|2021-12-06 07:45:00|27831.2|27824.2|27848.7|27841.7|27861.2|27854.2|27826.2|27819.2|63
1638777000000|2021-12-06 07:50:00|27851.2|27844.2|27853.7|27846.7|27866.2|27859.2|27841.2|27834.2|81
1638777300000|2021-12-06 07:55:00|27851.2|27844.2|27838.7|27831.7|27863.7|27856.7|27836.2|27829.2|37
1638777600000|2021-12-06 08:00:00|27848.7|27841.7|27863.7|27856.7|27883.7|27876.7|27846.2|27839.2|262
1638777900000|2021-12-06 08:05:00|27861.2|27854.2|27831.2|27824.2|27871.2|27864.2|27828.7|27821.7|616
1638778200000|2021-12-06 08:10:00|27833.7|27826.7|27831.2|27824.2|27851.2|27844.2|27821.2|27814.2|287
1638778500000|2021-12-06 08:15:00|27828.7|27821.7|27828.7|27821.7|27856.2|27849.2|27821.2|27814.2|155
1638778800000|2021-12-06 08:20:00|27831.2|27824.2|27816.2|27809.2|27843.7|27836.7|27816.2|27809.2|165
1638779100000|2021-12-06 08:25:00|27811.2|27804.2|27813.7|27806.7|27821.2|27814.2|27786.2|27779.2|281
1638779400000|2021-12-06 08:30:00|27811.2|27804.2|27786.2|27779.2|27813.7|27806.7|27781.2|27774.2|228
1638779700000|2021-12-06 08:35:00|27791.2|27784.2|27811.2|27804.2|27828.7|27821.7|27791.2|27784.2|123
1638780000000|2021-12-06 08:40:00|27813.7|27806.7|27801.2|27794.2|27826.2|27819.2|27801.2|27794.2|159
1638780300000|2021-12-06 08:45:00|27806.2|27799.2|27801.2|27794.2|27818.7|27811.7|27796.2|27789.2|74
1638780600000|2021-12-06 08:50:00|27806.2|27799.2|27796.2|27789.2|27816.2|27809.2|27781.2|27774.2|134
1638780900000|2021-12-06 08:55:00|27793.7|27786.7|27803.7|27796.7|27806.2|27799.2|27788.7|27781.7|202
1638781200000|2021-12-06 09:00:00|27801.2|27794.2|27846.2|27839.2|27883.7|27876.7|27793.7|27786.7|609
1638781500000|2021-12-06 09:05:00|27848.7|27841.7|27821.2|27814.2|27858.7|27851.7|27801.2|27794.2|565
1638781800000|2021-12-06 09:10:00|27823.7|27816.7|27843.7|27836.7|27848.7|27841.7|27806.2|27799.2|254
1638782100000|2021-12-06 09:15:00|27846.2|27839.2|27836.2|27829.2|27851.2|27844.2|27828.7|27821.7|120
1638782400000|2021-12-06 09:20:00|27838.7|27831.7|27851.2|27844.2|27861.2|27854.2|27831.2|27824.2|128
1638782700000|2021-12-06 09:25:00|27848.7|27841.7|27871.2|27864.2|27876.2|27869.2|27848.7|27841.7|155
1638783000000|2021-12-06 09:30:00|27873.7|27866.7|27863.7|27856.7|27886.2|27879.2|27861.2|27854.2|150
1638783300000|2021-12-06 09:35:00|27866.2|27859.2|27836.2|27829.2|27881.2|27874.2|27836.2|27829.2|211
1638783600000|2021-12-06 09:40:00|27838.7|27831.7|27816.2|27809.2|27841.2|27834.2|27816.2|27809.2|201
1638783900000|2021-12-06 09:45:00|27813.7|27806.7|27796.2|27789.2|27818.7|27811.7|27791.2|27784.2|225
1638784200000|2021-12-06 09:50:00|27798.7|27791.7|27786.2|27779.2|27808.7|27801.7|27786.2|27779.2|132
1638784500000|2021-12-06 09:55:00|27788.7|27781.7|27756.2|27749.2|27791.2|27784.2|27743.7|27736.7|365
1638784800000|2021-12-06 10:00:00|27761.2|27754.2|27736.2|27729.2|27761.2|27754.2|27733.7|27726.7|178
1638785100000|2021-12-06 10:05:00|27738.7|27731.7|27746.2|27739.2|27758.7|27751.7|27728.7|27721.7|113
1638785400000|2021-12-06 10:10:00|27743.7|27736.7|27781.2|27774.2|27781.2|27774.2|27741.2|27734.2|75
1638785700000|2021-12-06 10:15:00|27778.7|27771.7|27791.2|27784.2|27796.2|27789.2|27766.2|27759.2|322
1638786000000|2021-12-06 10:20:00|27788.7|27781.7|27748.7|27741.7|27791.2|27784.2|27746.2|27739.2|136
1638786300000|2021-12-06 10:25:00|27751.2|27744.2|27716.2|27709.2|27751.2|27744.2|27706.2|27699.2|342
1638786600000|2021-12-06 10:30:00|27713.7|27706.7|27741.2|27734.2|27741.2|27734.2|27703.7|27696.7|141
1638786900000|2021-12-06 10:35:00|27738.7|27731.7|27736.2|27729.2|27748.7|27741.7|27731.2|27724.2|63
1638787200000|2021-12-06 10:40:00|27733.7|27726.7|27741.2|27734.2|27746.2|27739.2|27721.2|27714.2|65
1638787500000|2021-12-06 10:45:00|27738.7|27731.7|27741.2|27734.2|27756.2|27749.2|27736.2|27729.2|114
1638787800000|2021-12-06 10:50:00|27743.7|27736.7|27738.7|27731.7|27753.7|27746.7|27731.2|27724.2|70
1638788100000|2021-12-06 10:55:00|27736.2|27729.2|27736.2|27729.2|27751.2|27744.2|27726.2|27719.2|98
1638788400000|2021-12-06 11:00:00|27738.7|27731.7|27761.2|27754.2|27766.2|27759.2|27731.2|27724.2|50
1638788700000|2021-12-06 11:05:00|27758.7|27751.7|27776.2|27769.2|27778.7|27771.7|27746.2|27739.2|441
1638789000000|2021-12-06 11:10:00|27771.2|27764.2|27766.2|27759.2|27776.2|27769.2|27753.7|27746.7|246
1638789300000|2021-12-06 11:15:00|27768.7|27761.7|27791.2|27784.2|27793.7|27786.7|27766.2|27759.2|264
1638789600000|2021-12-06 11:20:00|27788.7|27781.7|27791.2|27784.2|27798.7|27791.7|27783.7|27776.7|94
1638789900000|2021-12-06 11:25:00|27788.7|27781.7|27796.2|27789.2|27801.2|27794.2|27783.7|27776.7|82
1638790200000|2021-12-06 11:30:00|27801.2|27794.2|27788.7|27781.7|27806.2|27799.2|27786.2|27779.2|71
1638790500000|2021-12-06 11:35:00|27786.2|27779.2|27801.2|27794.2|27806.2|27799.2|27786.2|27779.2|34
1638790800000|2021-12-06 11:40:00|27796.2|27789.2|27818.7|27811.7|27823.7|27816.7|27791.2|27784.2|52
1638791100000|2021-12-06 11:45:00|27821.2|27814.2|27811.2|27804.2|27831.2|27824.2|27811.2|27804.2|175
1638791400000|2021-12-06 11:50:00|27816.2|27809.2|27826.2|27819.2|27831.2|27824.2|27811.2|27804.2|158
1638791700000|2021-12-06 11:55:00|27828.7|27821.7|27846.2|27839.2|27848.7|27841.7|27826.2|27819.2|148
1638792000000|2021-12-06 12:00:00|27851.2|27844.2|27846.2|27839.2|27856.2|27849.2|27841.2|27834.2|112
1638792300000|2021-12-06 12:05:00|27843.7|27836.7|27828.7|27821.7|27851.2|27844.2|27821.2|27814.2|98
1638792600000|2021-12-06 12:10:00|27831.2|27824.2|27833.7|27826.7|27841.2|27834.2|27823.7|27816.7|165
1638792900000|2021-12-06 12:15:00|27831.2|27824.2|27816.2|27809.2|27836.2|27829.2|27816.2|27809.2|44
1638793200000|2021-12-06 12:20:00|27811.2|27804.2|27826.2|27819.2|27826.2|27819.2|27811.2|27804.2|51
1638793500000|2021-12-06 12:25:00|27823.7|27816.7|27811.2|27804.2|27826.2|27819.2|27811.2|27804.2|58
1638793800000|2021-12-06 12:30:00|27808.7|27801.7|27816.2|27809.2|27821.2|27814.2|27806.2|27799.2|81
1638794100000|2021-12-06 12:35:00|27818.7|27811.7|27831.2|27824.2|27836.2|27829.2|27816.2|27809.2|55
1638794400000|2021-12-06 12:40:00|27836.2|27829.2|27828.7|27821.7|27836.2|27829.2|27826.2|27819.2|214
1638794700000|2021-12-06 12:45:00|27826.2|27819.2|27828.7|27821.7|27831.2|27824.2|27821.2|27814.2|61
1638795000000|2021-12-06 12:50:00|27831.2|27824.2|27823.7|27816.7|27833.7|27826.7|27813.7|27806.7|33
1638795300000|2021-12-06 12:55:00|27826.2|27819.2|27826.2|27819.2|27831.2|27824.2|27821.2|27814.2|1066
1638795600000|2021-12-06 13:00:00|27831.2|27824.2|27826.2|27819.2|27841.2|27834.2|27826.2|27819.2|232
1638795900000|2021-12-06 13:05:00|27828.7|27821.7|27846.2|27839.2|27848.7|27841.7|27826.2|27819.2|48
1638796200000|2021-12-06 13:10:00|27851.2|27844.2|27856.2|27849.2|27856.2|27849.2|27836.2|27829.2|75
1638796500000|2021-12-06 13:15:00|27851.2|27844.2|27861.2|27854.2|27866.2|27859.2|27851.2|27844.2|212
1638796800000|2021-12-06 13:20:00|27856.2|27849.2|27856.2|27849.2|27871.2|27864.2|27856.2|27849.2|105
1638797100000|2021-12-06 13:25:00|27858.7|27851.7|27851.2|27844.2|27866.2|27859.2|27851.2|27844.2|37
1638797400000|2021-12-06 13:30:00|27856.2|27849.2|27843.7|27836.7|27856.2|27849.2|27833.7|27826.7|49
1638797700000|2021-12-06 13:35:00|27846.2|27839.2|27861.2|27854.2|27866.2|27859.2|27836.2|27829.2|40
1638798000000|2021-12-06 13:40:00|27863.7|27856.7|27866.2|27859.2|27871.2|27864.2|27861.2|27854.2|111
1638798300000|2021-12-06 13:45:00|27868.7|27861.7|27858.7|27851.7|27871.2|27864.2|27856.2|27849.2|48
1638798600000|2021-12-06 13:50:00|27861.2|27854.2|27858.7|27851.7|27866.2|27859.2|27856.2|27849.2|29
1638798900000|2021-12-06 13:55:00|27856.2|27849.2|27886.2|27879.2|27886.2|27879.2|27856.2|27849.2|75
1638799200000|2021-12-06 14:00:00|27881.2|27874.2|27876.2|27869.2|27886.2|27879.2|27863.7|27856.7|41
1638799500000|2021-12-06 14:05:00|27873.7|27866.7|27873.7|27866.7|27878.7|27871.7|27861.2|27854.2|55
1638799800000|2021-12-06 14:10:00|27876.2|27869.2|27886.2|27879.2|27891.2|27884.2|27876.2|27869.2|206
1638800100000|2021-12-06 14:15:00|27891.2|27884.2|27901.2|27894.2|27901.2|27894.2|27886.2|27879.2|143
1638800400000|2021-12-06 14:20:00|27898.7|27891.7|27896.2|27889.2|27901.2|27894.2|27888.7|27881.7|64
1638800700000|2021-12-06 14:25:00|27891.2|27884.2|27901.2|27894.2|27901.2|27894.2|27886.2|27879.2|851
1638801000000|2021-12-06 14:30:00|27898.7|27891.7|27856.2|27849.2|27928.7|27921.7|27846.2|27839.2|1767
1638801300000|2021-12-06 14:35:00|27851.2|27844.2|27846.2|27839.2|27861.2|27854.2|27818.7|27811.7|688
1638801600000|2021-12-06 14:40:00|27843.7|27836.7|27931.2|27924.2|27941.2|27934.2|27826.2|27819.2|560
1638801900000|2021-12-06 14:45:00|27928.7|27921.7|27913.7|27906.7|27946.2|27939.2|27893.7|27886.7|584
1638802200000|2021-12-06 14:50:00|27911.2|27904.2|27906.2|27899.2|27941.2|27934.2|27896.2|27889.2|565
1638802500000|2021-12-06 14:55:00|27908.7|27901.7|27953.7|27946.7|27958.7|27951.7|27891.2|27884.2|403
1638802800000|2021-12-06 15:00:00|27956.2|27949.2|27941.2|27934.2|27961.2|27954.2|27911.2|27904.2|693
1638803100000|2021-12-06 15:05:00|27946.2|27939.2|27953.7|27946.7|27961.2|27954.2|27911.2|27904.2|409
1638803400000|2021-12-06 15:10:00|27951.2|27944.2|28016.2|28009.2|28026.2|28019.2|27946.2|27939.2|672
1638803700000|2021-12-06 15:15:00|28021.2|28014.2|28001.2|27994.2|28041.2|28034.2|27998.7|27991.7|530
1638804000000|2021-12-06 15:20:00|27998.7|27991.7|28006.2|27999.2|28021.2|28014.2|27981.2|27974.2|383
1638804300000|2021-12-06 15:25:00|28003.7|27996.7|28018.7|28011.7|28033.7|28026.7|27996.2|27989.2|280
1638804600000|2021-12-06 15:30:00|28021.2|28014.2|27976.2|27969.2|28036.2|28029.2|27966.2|27959.2|298
1638804900000|2021-12-06 15:35:00|27973.7|27966.7|27978.7|27971.7|27981.2|27974.2|27946.2|27939.2|244
1638805200000|2021-12-06 15:40:00|27981.2|27974.2|27968.7|27961.7|28001.2|27994.2|27958.7|27951.7|311
1638805500000|2021-12-06 15:45:00|27966.2|27959.2|27996.2|27989.2|28001.2|27994.2|27961.2|27954.2|247
1638805800000|2021-12-06 15:50:00|28001.2|27994.2|28008.7|28001.7|28016.2|28009.2|27973.7|27966.7|270
1638806100000|2021-12-06 15:55:00|28006.2|27999.2|28066.2|28059.2|28071.2|28064.2|28006.2|27999.2|439
1638806400000|2021-12-06 16:00:00|28071.2|28064.2|28056.2|28049.2|28076.2|28069.2|28046.2|28039.2|720
1638806700000|2021-12-06 16:05:00|28053.7|28046.7|28021.2|28014.2|28061.2|28054.2|28016.2|28009.2|299
1638807000000|2021-12-06 16:10:00|28023.7|28016.7|27998.7|27991.7|28046.2|28039.2|27983.7|27976.7|409
1638807300000|2021-12-06 16:15:00|27996.2|27989.2|28033.7|28026.7|28036.2|28029.2|27986.2|27979.2|255
1638807600000|2021-12-06 16:20:00|28031.2|28024.2|28031.2|28024.2|28041.2|28034.2|28013.7|28006.7|251
1638807900000|2021-12-06 16:25:00|28036.2|28029.2|28048.7|28041.7|28056.2|28049.2|28031.2|28024.2|359
1638808200000|2021-12-06 16:30:00|28051.2|28044.2|28041.2|28034.2|28058.7|28051.7|28016.2|28009.2|293
1638808500000|2021-12-06 16:35:00|28046.2|28039.2|28016.2|28009.2|28051.2|28044.2|28016.2|28009.2|146
1638808800000|2021-12-06 16:40:00|28021.2|28014.2|28031.2|28024.2|28041.2|28034.2|28008.7|28001.7|183
1638809100000|2021-12-06 16:45:00|28033.7|28026.7|27996.2|27989.2|28036.2|28029.2|27986.2|27979.2|171
1638809400000|2021-12-06 16:50:00|27998.7|27991.7|28006.2|27999.2|28016.2|28009.2|27986.2|27979.2|118
1638809700000|2021-12-06 16:55:00|28003.7|27996.7|28001.2|27994.2|28016.2|28009.2|27988.7|27981.7|80
1638810000000|2021-12-06 17:00:00|28006.2|27999.2|28008.7|28001.7|28021.2|28014.2|27996.2|27989.2|151
1638810300000|2021-12-06 17:05:00|28011.2|28004.2|28016.2|28009.2|28021.2|28014.2|27991.2|27984.2|295
1638810600000|2021-12-06 17:10:00|28013.7|28006.7|28011.2|28004.2|28038.7|28031.7|28006.2|27999.2|98
1638810900000|2021-12-06 17:15:00|28013.7|28006.7|28031.2|28024.2|28041.2|28034.2|28001.2|27994.2|73
1638811200000|2021-12-06 17:20:00|28028.7|28021.7|28036.2|28029.2|28043.7|28036.7|28026.2|28019.2|186
1638811500000|2021-12-06 17:25:00|28038.7|28031.7|28038.7|28031.7|28053.7|28046.7|28031.2|28024.2|109
1638811800000|2021-12-06 17:30:00|28041.2|28034.2|28051.2|28044.2|28056.2|28049.2|28031.2|28024.2|74
1638812100000|2021-12-06 17:35:00|28053.7|28046.7|28041.2|28034.2|28061.2|28054.2|28036.2|28029.2|61
1638812400000|2021-12-06 17:40:00|28043.7|28036.7|28056.2|28049.2|28061.2|28054.2|28041.2|28034.2|95
1638812700000|2021-12-06 17:45:00|28053.7|28046.7|28081.2|28074.2|28081.2|28074.2|28051.2|28044.2|63
1638813000000|2021-12-06 17:50:00|28078.7|28071.7|28071.2|28064.2|28086.2|28079.2|28063.7|28056.7|123
1638813300000|2021-12-06 17:55:00|28073.7|28066.7|28086.2|28079.2|28086.2|28079.2|28061.2|28054.2|102
1638813600000|2021-12-06 18:00:00|28091.2|28084.2|28121.2|28114.2|28121.2|28114.2|28066.2|28059.2|258
1638813900000|2021-12-06 18:05:00|28126.2|28119.2|28101.2|28094.2|28126.2|28119.2|28096.2|28089.2|169
1638814200000|2021-12-06 18:10:00|28103.7|28096.7|28071.2|28064.2|28111.2|28104.2|28071.2|28064.2|188
1638814500000|2021-12-06 18:15:00|28076.2|28069.2|28086.2|28079.2|28091.2|28084.2|28071.2|28064.2|35
1638814800000|2021-12-06 18:20:00|28088.7|28081.7|28086.2|28079.2|28088.7|28081.7|28066.2|28059.2|46
1638815100000|2021-12-06 18:25:00|28083.7|28076.7|28118.7|28111.7|28136.2|28129.2|28083.7|28076.7|113
1638815400000|2021-12-06 18:30:00|28121.2|28114.2|28126.2|28119.2|28131.2|28124.2|28111.2|28104.2|99
1638815700000|2021-12-06 18:35:00|28128.7|28121.7|28121.2|28114.2|28136.2|28129.2|28116.2|28109.2|60
1638816000000|2021-12-06 18:40:00|28123.7|28116.7|28133.7|28126.7|28141.2|28134.2|28118.7|28111.7|83
1638816300000|2021-12-06 18:45:00|28131.2|28124.2|28136.2|28129.2|28141.2|28134.2|28126.2|28119.2|131
1638816600000|2021-12-06 18:50:00|28133.7|28126.7|28126.2|28119.2|28136.2|28129.2|28121.2|28114.2|96
1638816900000|2021-12-06 18:55:00|28123.7|28116.7|28126.2|28119.2|28136.2|28129.2|28111.2|28104.2|98
1638817200000|2021-12-06 19:00:00|28128.7|28121.7|28151.2|28144.2|28161.2|28154.2|28126.2|28119.2|244
1638817500000|2021-12-06 19:05:00|28148.7|28141.7|28133.7|28126.7|28151.2|28144.2|28131.2|28124.2|107
1638817800000|2021-12-06 19:10:00|28136.2|28129.2|28133.7|28126.7|28151.2|28144.2|28126.2|28119.2|146
1638818100000|2021-12-06 19:15:00|28131.2|28124.2|28121.2|28114.2|28141.2|28134.2|28121.2|28114.2|104
1638818400000|2021-12-06 19:20:00|28118.7|28111.7|28121.2|28114.2|28123.7|28116.7|28101.2|28094.2|189
1638818700000|2021-12-06 19:25:00|28118.7|28111.7|28111.2|28104.2|28123.7|28116.7|28106.2|28099.2|116
1638819000000|2021-12-06 19:30:00|28113.7|28106.7|28116.2|28109.2|28128.7|28121.7|28106.2|28099.2|146
1638819300000|2021-12-06 19:35:00|28113.7|28106.7|28116.2|28109.2|28126.2|28119.2|28106.2|28099.2|144
1638819600000|2021-12-06 19:40:00|28113.7|28106.7|28076.2|28069.2|28121.2|28114.2|28071.2|28064.2|176
1638819900000|2021-12-06 19:45:00|28078.7|28071.7|28036.2|28029.2|28086.2|28079.2|28036.2|28029.2|279
1638820200000|2021-12-06 19:50:00|28033.7|28026.7|28041.2|28034.2|28046.2|28039.2|28018.7|28011.7|176
1638820500000|2021-12-06 19:55:00|28043.7|28036.7|28051.2|28044.2|28056.2|28049.2|28036.2|28029.2|142
1638820800000|2021-12-06 20:00:00|28048.7|28041.7|28036.2|28029.2|28071.2|28064.2|28031.2|28024.2|109
1638821100000|2021-12-06 20:05:00|28038.7|28031.7|28061.2|28054.2|28061.2|28054.2|28026.2|28019.2|101
1638821400000|2021-12-06 20:10:00|28058.7|28051.7|28076.2|28069.2|28081.2|28074.2|28051.2|28044.2|169
1638821700000|2021-12-06 20:15:00|28078.7|28071.7|28096.2|28089.2|28106.2|28099.2|28076.2|28069.2|95
1638822000000|2021-12-06 20:20:00|28093.7|28086.7|28091.2|28084.2|28101.2|28094.2|28086.2|28079.2|307
1638822300000|2021-12-06 20:25:00|28088.7|28081.7|28076.2|28069.2|28091.2|28084.2|28056.2|28049.2|113
1638822600000|2021-12-06 20:30:00|28078.7|28071.7|28076.2|28069.2|28088.7|28081.7|28046.2|28039.2|112
1638822900000|2021-12-06 20:35:00|28071.2|28064.2|28091.2|28084.2|28091.2|28084.2|28061.2|28054.2|262
1638823200000|2021-12-06 20:40:00|28086.2|28079.2|28106.2|28099.2|28111.2|28104.2|28076.2|28069.2|141
1638823500000|2021-12-06 20:45:00|28103.7|28096.7|28091.2|28084.2|28106.2|28099.2|28066.2|28059.2|181
1638823800000|2021-12-06 20:50:00|28088.7|28081.7|28113.7|28106.7|28116.2|28109.2|28081.2|28074.2|340
1638824100000|2021-12-06 20:55:00|28111.2|28104.2|28106.2|28099.2|28116.2|28109.2|28071.2|28064.2|460
1638824400000|2021-12-06 21:00:00|28096.2|28089.2|28096.2|28089.2|28106.2|28099.2|28081.2|28074.2|214
1638824700000|2021-12-06 21:05:00|28101.2|28094.2|28086.2|28079.2|28101.2|28094.2|28086.2|28079.2|34
1638825000000|2021-12-06 21:10:00|28081.2|28074.2|28086.2|28079.2|28086.2|28079.2|28073.7|28066.7|39
1638825300000|2021-12-06 21:15:00|28090.2|28075.2|28097.7|28082.7|28097.7|28082.7|28090.2|28075.2|12
1638825600000|2021-12-06 21:20:00|28092.7|28077.7|28095.2|28080.2|28105.2|28090.2|28092.7|28077.7|24
1638825900000|2021-12-06 21:25:00|28097.7|28082.7|28110.2|28095.2|28110.2|28095.2|28097.7|28082.7|12
1638826200000|2021-12-06 21:30:00|28112.7|28097.7|28112.7|28097.7|28115.2|28100.2|28112.7|28097.7|92
1638826500000|2021-12-06 21:35:00|28115.2|28100.2|28112.7|28097.7|28115.2|28100.2|28107.7|28092.7|3
1638826800000|2021-12-06 21:40:00|28110.2|28095.2|28112.7|28097.7|28115.2|28100.2|28110.2|28095.2|1
1638827100000|2021-12-06 21:45:00|28110.2|28095.2|28090.2|28075.2|28110.2|28095.2|28090.2|28075.2|25
1638827400000|2021-12-06 21:50:00|||||||||4
1638827700000|2021-12-06 21:55:00|28095.2|28080.2|28112.4|28082.4|28113.2|28092.7|28095.2|28080.2|37
1638828000000|2021-12-06 22:00:00|28111.4|28081.4|28110.6|28080.6|28111.4|28081.4|28109.8|28079.8|0
1638828300000|2021-12-06 22:05:00|28110.9|28080.9|28110.3|28080.3|28110.9|28080.9|28110.1|28080.1|0
1638828600000|2021-12-06 22:10:00|28110.1|28080.1|28111.8|28081.8|28111.8|28081.8|28110.1|28080.1|0
1638828900000|2021-12-06 22:15:00|28111.9|28081.9|28112.2|28082.2|28112.4|28082.4|28111.8|28081.8|0
1638829200000|2021-12-06 22:20:00|28112.4|28082.4|28109.6|28079.6|28112.4|28082.4|28109.6|28079.6|0
1638829500000|2021-12-06 22:25:00|28111.3|28081.3|28112.8|28082.8|28112.8|28082.8|28111.2|28081.2|0
1638829800000|2021-12-06 22:30:00|28110.9|28080.9|28113.9|28083.9|28113.9|28083.9|28110.8|28080.8|0
1638830100000|2021-12-06 22:35:00|28113.4|28083.4|28113.3|28083.3|28115|28085|28112.9|28082.9|0
1638830400000|2021-12-06 22:40:00|28113.4|28083.4|28111.9|28081.9|28113.5|28083.5|28111.5|28081.5|0
1638830700000|2021-12-06 22:45:00|28112.2|28082.2|28114.9|28084.9|28115|28085|28112.2|28082.2|0
1638831000000|2021-12-06 22:50:00|28115|28085|28114.4|28084.4|28115.1|28085.1|28113.5|28083.5|0
1638831300000|2021-12-06 22:55:00|28114.6|28084.6|28114.3|28084.3|28114.7|28084.7|28112.5|28082.5|0
1638831600000|2021-12-06 23:00:00|28113.4|28083.4|28115.2|28100.2|28120.2|28105.2|28092.7|28077.7|82
1638831900000|2021-12-06 23:05:00|28112.7|28097.7|28107.7|28092.7|28112.7|28097.7|28105.2|28090.2|8
1638832200000|2021-12-06 23:10:00|28105.2|28090.2|28092.7|28077.7|28105.2|28090.2|28092.7|28077.7|13
1638832500000|2021-12-06 23:15:00|28095.2|28080.2|28077.7|28062.7|28100.2|28085.2|28077.7|28062.7|8
1638832800000|2021-12-06 23:20:00|28080.2|28065.2|28082.7|28067.7|28087.7|28072.7|28080.2|28065.2|2906
1638833100000|2021-12-06 23:25:00|28080.2|28065.2|28085.2|28070.2|28097.7|28082.7|28070.2|28055.2|144
1638833400000|2021-12-06 23:30:00|28087.7|28072.7|28113.7|28106.7|28116.2|28109.2|28087.7|28072.7|23163
1638833700000|2021-12-06 23:35:00|28116.2|28109.2|28091.2|28084.2|28116.2|28109.2|28076.2|28069.2|346
1638834000000|2021-12-06 23:40:00|28088.7|28081.7|28108.7|28101.7|28116.2|28109.2|28081.2|28074.2|156
1638834300000|2021-12-06 23:45:00|28106.2|28099.2|28118.7|28111.7|28151.2|28144.2|28098.7|28091.7|906
1638834600000|2021-12-06 23:50:00|28116.2|28109.2|28128.7|28121.7|28136.2|28129.2|28106.2|28099.2|155
1638834900000|2021-12-06 23:55:00|28131.2|28124.2|28186.2|28179.2|28206.2|28199.2|28131.2|28124.2|645
1638835200000|2021-12-07 00:00:00|28188.7|28181.7|28083.7|28076.7|28193.7|28186.7|28068.7|28061.7|2481
1638835500000|2021-12-07 00:05:00|28081.2|28074.2|28086.2|28079.2|28136.2|28129.2|28061.2|28054.2|1136
1638835800000|2021-12-07 00:10:00|28088.7|28081.7|28031.2|28024.2|28108.7|28101.7|28013.7|28006.7|1821
1638836100000|2021-12-07 00:15:00|28033.7|28026.7|27981.2|27974.2|28073.7|28066.7|27966.2|27959.2|2004
1638836400000|2021-12-07 00:20:00|27983.7|27976.7|27961.2|27954.2|28021.2|28014.2|27961.2|27954.2|1307
1638836700000|2021-12-07 00:25:00|27966.2|27959.2|28021.2|28014.2|28051.2|28044.2|27963.7|27956.7|618
1638837000000|2021-12-07 00:30:00|28023.7|28016.7|28048.7|28041.7|28051.2|28044.2|27998.7|27991.7|377
1638837300000|2021-12-07 00:35:00|28046.2|28039.2|28046.2|28039.2|28051.2|28044.2|28001.2|27994.2|235
1638837600000|2021-12-07 00:40:00|28043.7|28036.7|28066.2|28059.2|28083.7|28076.7|28021.2|28014.2|497
1638837900000|2021-12-07 00:45:00|28058.7|28051.7|28053.7|28046.7|28081.2|28074.2|28046.2|28039.2|259
1638838200000|2021-12-07 00:50:00|28051.2|28044.2|28053.7|28046.7|28086.2|28079.2|28046.2|28039.2|851
1638838500000|2021-12-07 00:55:00|28056.2|28049.2|28121.2|28114.2|28131.2|28124.2|28053.7|28046.7|1350
1638838800000|2021-12-07 01:00:00|28126.2|28119.2|28246.2|28239.2|28271.2|28264.2|28121.2|28114.2|1461
1638839100000|2021-12-07 01:05:00|28251.2|28244.2|28246.2|28239.2|28261.2|28254.2|28206.2|28199.2|1219
1638839400000|2021-12-07 01:10:00|28243.7|28236.7|28288.7|28281.7|28306.2|28299.2|28236.2|28229.2|1510
1638839700000|2021-12-07 01:15:00|28291.2|28284.2|28261.2|28254.2|28301.2|28294.2|28256.2|28249.2|1191
1638840000000|2021-12-07 01:20:00|28258.7|28251.7|28261.2|28254.2|28291.2|28284.2|28256.2|28249.2|640
1638840300000|2021-12-07 01:25:00|28266.2|28259.2|28246.2|28239.2|28271.2|28264.2|28241.2|28234.2|409
1638840600000|2021-12-07 01:30:00|28248.7|28241.7|28246.2|28239.2|28258.7|28251.7|28216.2|28209.2|947
1638840900000|2021-12-07 01:35:00|28241.2|28234.2|28271.2|28264.2|28281.2|28274.2|28226.2|28219.2|552
1638841200000|2021-12-07 01:40:00|28273.7|28266.7|28316.2|28309.2|28331.2|28324.2|28256.2|28249.2|1482
1638841500000|2021-12-07 01:45:00|28318.7|28311.7|28336.2|28329.2|28343.7|28336.7|28301.2|28294.2|636
1638841800000|2021-12-07 01:50:00|28341.2|28334.2|28301.2|28294.2|28351.2|28344.2|28296.2|28289.2|873
1638842100000|2021-12-07 01:55:00|28303.7|28296.7|28271.2|28264.2|28313.7|28306.7|28268.7|28261.7|362
1638842400000|2021-12-07 02:00:00|28273.7|28266.7|28286.2|28279.2|28296.2|28289.2|28256.2|28249.2|850
1638842700000|2021-12-07 02:05:00|28283.7|28276.7|28261.2|28254.2|28288.7|28281.7|28261.2|28254.2|268
1638843000000|2021-12-07 02:10:00|28258.7|28251.7|28226.2|28219.2|28263.7|28256.7|28211.2|28204.2|444
1638843300000|2021-12-07 02:15:00|28228.7|28221.7|28266.2|28259.2|28266.2|28259.2|28216.2|28209.2|459
1638843600000|2021-12-07 02:20:00|28263.7|28256.7|28293.7|28286.7|28303.7|28296.7|28256.2|28249.2|177
1638843900000|2021-12-07 02:25:00|28291.2|28284.2|28286.2|28279.2|28303.7|28296.7|28276.2|28269.2|368
1638844200000|2021-12-07 02:30:00|28283.7|28276.7|28271.2|28264.2|28296.2|28289.2|28256.2|28249.2|570
1638844500000|2021-12-07 02:35:00|28273.7|28266.7|28298.7|28291.7|28301.2|28294.2|28266.2|28259.2|465
1638844800000|2021-12-07 02:40:00|28296.2|28289.2|28311.2|28304.2|28311.2|28304.2|28296.2|28289.2|179
1638845100000|2021-12-07 02:45:00|28308.7|28301.7|28296.2|28289.2|28308.7|28301.7|28291.2|28284.2|181
1638845400000|2021-12-07 02:50:00|28298.7|28291.7|28276.2|28269.2|28298.7|28291.7|28276.2|28269.2|331
1638845700000|2021-12-07 02:55:00|28278.7|28271.7|28281.2|28274.2|28298.7|28291.7|28271.2|28264.2|169
1638846000000|2021-12-07 03:00:00|28283.7|28276.7|28301.2|28294.2|28301.2|28294.2|28273.7|28266.7|236
1638846300000|2021-12-07 03:05:00|28296.2|28289.2|28281.2|28274.2|28306.2|28299.2|28271.2|28264.2|199
1638846600000|2021-12-07 03:10:00|28286.2|28279.2|28306.2|28299.2|28311.2|28304.2|28278.7|28271.7|207
1638846900000|2021-12-07 03:15:00|28308.7|28301.7|28301.2|28294.2|28313.7|28306.7|28296.2|28289.2|243
1638847200000|2021-12-07 03:20:00|28298.7|28291.7|28311.2|28304.2|28321.2|28314.2|28298.7|28291.7|3926
1638847500000|2021-12-07 03:25:00|28313.7|28306.7|28306.2|28299.2|28326.2|28319.2|28306.2|28299.2|358
1638847800000|2021-12-07 03:30:00|28303.7|28296.7|28313.7|28306.7|28341.2|28334.2|28303.7|28296.7|601
1638848100000|2021-12-07 03:35:00|28311.2|28304.2|28376.2|28369.2|28381.2|28374.2|28311.2|28304.2|641
1638848400000|2021-12-07 03:40:00|28373.7|28366.7|28366.2|28359.2|28386.2|28379.2|28356.2|28349.2|459
1638848700000|2021-12-07 03:45:00|28371.2|28364.2|28421.2|28414.2|28423.7|28416.7|28366.2|28359.2|1808
1638849000000|2021-12-07 03:50:00|28423.7|28416.7|28411.2|28404.2|28433.7|28426.7|28406.2|28399.2|486
1638849300000|2021-12-07 03:55:00|28413.7|28406.7|28426.2|28419.2|28436.2|28429.2|28406.2|28399.2|1021
1638849600000|2021-12-07 04:00:00|28428.7|28421.7|28471.2|28464.2|28471.2|28464.2|28421.2|28414.2|826
1638849900000|2021-12-07 04:05:00|28468.7|28461.7|28473.7|28466.7|28478.7|28471.7|28453.7|28446.7|647
1638850200000|2021-12-07 04:10:00|28471.2|28464.2|28506.2|28499.2|28516.2|28509.2|28466.2|28459.2|1020
1638850500000|2021-12-07 04:15:00|28503.7|28496.7|28491.2|28484.2|28506.2|28499.2|28476.2|28469.2|515
1638850800000|2021-12-07 04:20:00|28493.7|28486.7|28506.2|28499.2|28516.2|28509.2|28486.2|28479.2|404
1638851100000|2021-12-07 04:25:00|28511.2|28504.2|28496.2|28489.2|28511.2|28504.2|28486.2|28479.2|389
1638851400000|2021-12-07 04:30:00|28498.7|28491.7|28521.2|28514.2|28523.7|28516.7|28498.7|28491.7|410
1638851700000|2021-12-07 04:35:00|28516.2|28509.2|28506.2|28499.2|28531.2|28524.2|28506.2|28499.2|368
1638852000000|2021-12-07 04:40:00|28503.7|28496.7|28536.2|28529.2|28541.2|28534.2|28496.2|28489.2|655
1638852300000|2021-12-07 04:45:00|28533.7|28526.7|28496.2|28489.2|28536.2|28529.2|28496.2|28489.2|340
1638852600000|2021-12-07 04:50:00|28493.7|28486.7|28471.2|28464.2|28496.2|28489.2|28471.2|28464.2|877
1638852900000|2021-12-07 04:55:00|28473.7|28466.7|28511.2|28504.2|28513.7|28506.7|28473.7|28466.7|695
1638853200000|2021-12-07 05:00:00|28513.7|28506.7|28526.2|28519.2|28533.7|28526.7|28501.2|28494.2|1646
1638853500000|2021-12-07 05:05:00|28528.7|28521.7|28531.2|28524.2|28531.2|28524.2|28511.2|28504.2|710
1638853800000|2021-12-07 05:10:00|28533.7|28526.7|28578.7|28571.7|28581.2|28574.2|28531.2|28524.2|908
1638854100000|2021-12-07 05:15:00|28581.2|28574.2|28546.2|28539.2|28581.2|28574.2|28536.2|28529.2|1203
1638854400000|2021-12-07 05:20:00|28541.2|28534.2|28546.2|28539.2|28551.2|28544.2|28531.2|28524.2|640
1638854700000|2021-12-07 05:25:00|28548.7|28541.7|28531.2|28524.2|28566.2|28559.2|28526.2|28519.2|965
1638855000000|2021-12-07 05:30:00|28528.7|28521.7|28521.2|28514.2|28546.2|28539.2|28511.2|28504.2|724
1638855300000|2021-12-07 05:35:00|28526.2|28519.2|28496.2|28489.2|28541.2|28534.2|28491.2|28484.2|1352
1638855600000|2021-12-07 05:40:00|28493.7|28486.7|28556.2|28549.2|28561.2|28554.2|28491.2|28484.2|1759
1638855900000|2021-12-07 05:45:00|28553.7|28546.7|28566.2|28559.2|28568.7|28561.7|28536.2|28529.2|770
1638856200000|2021-12-07 05:50:00|28561.2|28554.2|28606.2|28599.2|28616.2|28609.2|28561.2|28554.2|1385
1638856500000|2021-12-07 05:55:00|28611.2|28604.2|28601.2|28594.2|28616.2|28609.2|28593.7|28586.7|2975
1638856800000|2021-12-07 06:00:00|28586.2|28579.2|28486.2|28479.2|28586.2|28579.2|28446.2|28439.2|5027
1638857100000|2021-12-07 06:05:00|28488.7|28481.7|28503.7|28496.7|28536.2|28529.2|28481.2|28474.2|1186
1638857400000|2021-12-07 06:10:00|28501.2|28494.2|28526.2|28519.2|28538.7|28531.7|28468.7|28461.7|726
1638857700000|2021-12-07 06:15:00|28523.7|28516.7|28536.2|28529.2|28546.2|28539.2|28513.7|28506.7|715
1638858000000|2021-12-07 06:20:00|28541.2|28534.2|28538.7|28531.7|28556.2|28549.2|28536.2|28529.2|840
1638858300000|2021-12-07 06:25:00|28533.7|28526.7|28541.2|28534.2|28548.7|28541.7|28531.2|28524.2|99
1638858600000|2021-12-07 06:30:00|28533.7|28526.7|28521.2|28514.2|28536.2|28529.2|28521.2|28514.2|109
1638858900000|2021-12-07 06:35:00|28516.2|28509.2|28508.7|28501.7|28518.7|28511.7|28496.2|28489.2|154
1638859200000|2021-12-07 06:40:00|28506.2|28499.2|28501.2|28494.2|28513.7|28506.7|28501.2|28494.2|22
1638859500000|2021-12-07 06:45:00|28506.2|28499.2|28511.2|28504.2|28513.7|28506.7|28501.2|28494.2|41
1638859800000|2021-12-07 06:50:00|28518.7|28511.7|28538.7|28531.7|28546.2|28539.2|28516.2|28509.2|107
1638860100000|2021-12-07 06:55:00|28541.2|28534.2|28551.2|28544.2|28551.2|28544.2|28533.7|28526.7|72
1638860400000|2021-12-07 07:00:00|28548.7|28541.7|28561.2|28554.2|28571.2|28564.2|28538.7|28531.7|119
1638860700000|2021-12-07 07:05:00|28558.7|28551.7|28561.2|28554.2|28566.2|28559.2|28553.7|28546.7|148
1638861000000|2021-12-07 07:10:00|28556.2|28549.2|28551.2|28544.2|28563.7|28556.7|28541.2|28534.2|76
1638861300000|2021-12-07 07:15:00|28546.2|28539.2|28571.2|28564.2|28578.7|28571.7|28546.2|28539.2|70
1638861600000|2021-12-07 07:20:00|28576.2|28569.2|28568.7|28561.7|28581.2|28574.2|28563.7|28556.7|68
1638861900000|2021-12-07 07:25:00|28566.2|28559.2|28551.2|28544.2|28568.7|28561.7|28543.7|28536.7|92
1638862200000|2021-12-07 07:30:00|28548.7|28541.7|28541.2|28534.2|28551.2|28544.2|28536.2|28529.2|171
1638862500000|2021-12-07 07:35:00|28546.2|28539.2|28546.2|28539.2|28556.2|28549.2|28531.2|28524.2|142
1638862800000|2021-12-07 07:40:00|28541.2|28534.2|28541.2|28534.2|28553.7|28546.7|28536.2|28529.2|144
1638863100000|2021-12-07 07:45:00|28543.7|28536.7|28556.2|28549.2|28566.2|28559.2|28541.2|28534.2|297
1638863400000|2021-12-07 07:50:00|28558.7|28551.7|28576.2|28569.2|28581.2|28574.2|28556.2|28549.2|112
1638863700000|2021-12-07 07:55:00|28573.7|28566.7|28581.2|28574.2|28591.2|28584.2|28566.2|28559.2|290
1638864000000|2021-12-07 08:00:00|28578.7|28571.7|28586.2|28579.2|28591.2|28584.2|28556.2|28549.2|296
1638864300000|2021-12-07 08:05:00|28583.7|28576.7|28616.2|28609.2|28616.2|28609.2|28561.2|28554.2|259
1638864600000|2021-12-07 08:10:00|28611.2|28604.2|28621.2|28614.2|28656.2|28649.2|28608.7|28601.7|460
1638864900000|2021-12-07 08:15:00|28626.2|28619.2|28621.2|28614.2|28636.2|28629.2|28591.2|28584.2|363
1638865200000|2021-12-07 08:20:00|28618.7|28611.7|28598.7|28591.7|28618.7|28611.7|28586.2|28579.2|390
1638865500000|2021-12-07 08:25:00|28596.2|28589.2|28608.7|28601.7|28616.2|28609.2|28586.2|28579.2|212
1638865800000|2021-12-07 08:30:00|28606.2|28599.2|28626.2|28619.2|28626.2|28619.2|28596.2|28589.2|275
1638866100000|2021-12-07 08:35:00|28628.7|28621.7|28631.2|28624.2|28646.2|28639.2|28616.2|28609.2|150
1638866400000|2021-12-07 08:40:00|28626.2|28619.2|28651.2|28644.2|28656.2|28649.2|28626.2|28619.2|402
1638866700000|2021-12-07 08:45:00|28653.7|28646.7|28661.2|28654.2|28681.2|28674.2|28653.7|28646.7|201
1638867000000|2021-12-07 08:50:00|28663.7|28656.7|28681.2|28674.2|28681.2|28674.2|28656.2|28649.2|283
1638867300000|2021-12-07 08:55:00|28686.2|28679.2|28696.2|28689.2|28701.2|28694.2|28683.7|28676.7|212
1638867600000|2021-12-07 09:00:00|28693.7|28686.7|28656.2|28649.2|28706.2|28699.2|28656.2|28649.2|168
1638867900000|2021-12-07 09:05:00|28658.7|28651.7|28653.7|28646.7|28671.2|28664.2|28651.2|28644.2|310
1638868200000|2021-12-07 09:10:00|28656.2|28649.2|28656.2|28649.2|28666.2|28659.2|28651.2|28644.2|136
1638868500000|2021-12-07 09:15:00|28653.7|28646.7|28666.2|28659.2|28671.2|28664.2|28651.2|28644.2|73
1638868800000|2021-12-07 09:20:00|28661.2|28654.2|28688.7|28681.7|28691.2|28684.2|28661.2|28654.2|152
1638869100000|2021-12-07 09:25:00|28686.2|28679.2|28656.2|28649.2|28691.2|28684.2|28656.2|28649.2|870
1638869400000|2021-12-07 09:30:00|28653.7|28646.7|28626.2|28619.2|28661.2|28654.2|28626.2|28619.2|168
1638869700000|2021-12-07 09:35:00|28628.7|28621.7|28621.2|28614.2|28641.2|28634.2|28621.2|28614.2|445
1638870000000|2021-12-07 09:40:00|28623.7|28616.7|28631.2|28624.2|28631.2|28624.2|28621.2|28614.2|76
1638870300000|2021-12-07 09:45:00|28628.7|28621.7|28636.2|28629.2|28641.2|28634.2|28621.2|28614.2|111
1638870600000|2021-12-07 09:50:00|28641.2|28634.2|28626.2|28619.2|28643.7|28636.7|28621.2|28614.2|87
1638870900000|2021-12-07 09:55:00|28628.7|28621.7|28616.2|28609.2|28633.7|28626.7|28611.2|28604.2|247
1638871200000|2021-12-07 10:00:00|28611.2|28604.2|28631.2|28624.2|28636.2|28629.2|28611.2|28604.2|72
1638871500000|2021-12-07 10:05:00|28633.7|28626.7|28623.7|28616.7|28633.7|28626.7|28613.7|28606.7|84
1638871800000|2021-12-07 10:10:00|28621.2|28614.2|28636.2|28629.2|28636.2|28629.2|28616.2|28609.2|35
1638872100000|2021-12-07 10:15:00|28633.7|28626.7|28616.2|28609.2|28636.2|28629.2|28616.2|28609.2|167
1638872400000|2021-12-07 10:20:00|28618.7|28611.7|28611.2|28604.2|28618.7|28611.7|28601.2|28594.2|277
1638872700000|2021-12-07 10:25:00|28613.7|28606.7|28626.2|28619.2|28626.2|28619.2|28611.2|28604.2|85
1638873000000|2021-12-07 10:30:00|28623.7|28616.7|28601.2|28594.2|28626.2|28619.2|28601.2|28594.2|65
1638873300000|2021-12-07 10:35:00|28603.7|28596.7|28606.2|28599.2|28608.7|28601.7|28596.2|28589.2|55
1638873600000|2021-12-07 10:40:00|28601.2|28594.2|28586.2|28579.2|28606.2|28599.2|28586.2|28579.2|217
1638873900000|2021-12-07 10:45:00|28588.7|28581.7|28598.7|28591.7|28601.2|28594.2|28586.2|28579.2|71
1638874200000|2021-12-07 10:50:00|28596.2|28589.2|28616.2|28609.2|28631.2|28624.2|28596.2|28589.2|253
1638874500000|2021-12-07 10:55:00|28618.7|28611.7|28613.7|28606.7|28621.2|28614.2|28606.2|28599.2|67
1638874800000|2021-12-07 11:00:00|28611.2|28604.2|28611.2|28604.2|28616.2|28609.2|28598.7|28591.7|98
1638875100000|2021-12-07 11:05:00|28606.2|28599.2|28611.2|28604.2|28616.2|28609.2|28606.2|28599.2|108
1638875400000|2021-12-07 11:10:00|28613.7|28606.7|28611.2|28604.2|28626.2|28619.2|28606.2|28599.2|96
1638875700000|2021-12-07 11:15:00|28613.7|28606.7|28621.2|28614.2|28621.2|28614.2|28611.2|28604.2|17
1638876000000|2021-12-07 11:20:00|28616.2|28609.2|28606.2|28599.2|28621.2|28614.2|28603.7|28596.7|31
1638876300000|2021-12-07 11:25:00|28603.7|28596.7|28608.7|28601.7|28616.2|28609.2|28598.7|28591.7|45
1638876600000|2021-12-07 11:30:00|28611.2|28604.2|28611.2|28604.2|28621.2|28614.2|28611.2|28604.2|59
1638876900000|2021-12-07 11:35:00|28608.7|28601.7|28621.2|28614.2|28626.2|28619.2|28606.2|28599.2|124
1638877200000|2021-12-07 11:40:00|28618.7|28611.7|28631.2|28624.2|28631.2|28624.2|28616.2|28609.2|30
1638877500000|2021-12-07 11:45:00|28626.2|28619.2|28626.2|28619.2|28636.2|28629.2|28626.2|28619.2|169
1638877800000|2021-12-07 11:50:00|28628.7|28621.7|28618.7|28611.7|28636.2|28629.2|28618.7|28611.7|36
1638878100000|2021-12-07 11:55:00|28621.2|28614.2|28616.2|28609.2|28621.2|28614.2|28611.2|28604.2|98
1638878400000|2021-12-07 12:00:00|28611.2|28604.2|28571.2|28564.2|28621.2|28614.2|28566.2|28559.2|560
1638878700000|2021-12-07 12:05:00|28576.2|28569.2|28581.2|28574.2|28591.2|28584.2|28566.2|28559.2|99
1638879000000|2021-12-07 12:10:00|28583.7|28576.7|28566.2|28559.2|28586.2|28579.2|28566.2|28559.2|84
1638879300000|2021-12-07 12:15:00|28571.2|28564.2|28578.7|28571.7|28581.2|28574.2|28566.2|28559.2|139
1638879600000|2021-12-07 12:20:00|28576.2|28569.2|28578.7|28571.7|28586.2|28579.2|28576.2|28569.2|1772
1638879900000|2021-12-07 12:25:00|28581.2|28574.2|28576.2|28569.2|28581.2|28574.2|28573.7|28566.7|221
1638880200000|2021-12-07 12:30:00|28573.7|28566.7|28571.2|28564.2|28581.2|28574.2|28566.2|28559.2|42
1638880500000|2021-12-07 12:35:00|28573.7|28566.7|28576.2|28569.2|28586.2|28579.2|28571.2|28564.2|80
1638880800000|2021-12-07 12:40:00|28571.2|28564.2|28586.2|28579.2|28586.2|28579.2|28571.2|28564.2|33
1638881100000|2021-12-07 12:45:00|28583.7|28576.7|28586.2|28579.2|28586.2|28579.2|28581.2|28574.2|38
1638881400000|2021-12-07 12:50:00|28583.7|28576.7|28588.7|28581.7|28591.2|28584.2|28581.2|28574.2|62
1638881700000|2021-12-07 12:55:00|28591.2|28584.2|28591.2|28584.2|28591.2|28584.2|28581.2|28574.2|30
1638882000000|2021-12-07 13:00:00|28588.7|28581.7|28586.2|28579.2|28596.2|28589.2|28581.2|28574.2|135
1638882300000|2021-12-07 13:05:00|28583.7|28576.7|28591.2|28584.2|28596.2|28589.2|28576.2|28569.2|44
1638882600000|2021-12-07 13:10:00|28593.7|28586.7|28613.7|28606.7|28616.2|28609.2|28591.2|28584.2|53
1638882900000|2021-12-07 13:15:00|28611.2|28604.2|28618.7|28611.7|28621.2|28614.2|28606.2|28599.2|66
1638883200000|2021-12-07 13:20:00|28621.2|28614.2|28616.2|28609.2|28621.2|28614.2|28608.7|28601.7|119
1638883500000|2021-12-07 13:25:00|28621.2|28614.2|28626.2|28619.2|28631.2|28624.2|28618.7|28611.7|49
1638883800000|2021-12-07 13:30:00|28621.2|28614.2|28621.2|28614.2|28626.2|28619.2|28611.2|28604.2|83
1638884100000|2021-12-07 13:35:00|28618.7|28611.7|28638.7|28631.7|28641.2|28634.2|28618.7|28611.7|120
1638884400000|2021-12-07 13:40:00|28641.2|28634.2|28631.2|28624.2|28641.2|28634.2|28626.2|28619.2|102
1638884700000|2021-12-07 13:45:00|28636.2|28629.2|28631.2|28624.2|28636.2|28629.2|28621.2|28614.2|50
1638885000000|2021-12-07 13:50:00|28628.7|28621.7|28611.2|28604.2|28631.2|28624.2|28608.7|28601.7|61
1638885300000|2021-12-07 13:55:00|28608.7|28601.7|28608.7|28601.7|28621.2|28614.2|28606.2|28599.2|142
1638885600000|2021-12-07 14:00:00|28606.2|28599.2|28616.2|28609.2|28616.2|28609.2|28606.2|28599.2|56
1638885900000|2021-12-07 14:05:00|28618.7|28611.7|28616.2|28609.2|28623.7|28616.7|28616.2|28609.2|124
1638886200000|2021-12-07 14:10:00|28618.7|28611.7|28611.2|28604.2|28621.2|28614.2|28606.2|28599.2|108
1638886500000|2021-12-07 14:15:00|28608.7|28601.7|28596.2|28589.2|28608.7|28601.7|28596.2|28589.2|115
1638886800000|2021-12-07 14:20:00|28593.7|28586.7|28611.2|28604.2|28613.7|28606.7|28593.7|28586.7|58
1638887100000|2021-12-07 14:25:00|28606.2|28599.2|28616.2|28609.2|28621.2|28614.2|28606.2|28599.2|124
1638887400000|2021-12-07 14:30:00|28621.2|28614.2|28616.2|28609.2|28656.2|28649.2|28611.2|28604.2|414
1638887700000|2021-12-07 14:35:00|28613.7|28606.7|28616.2|28609.2|28653.7|28646.7|28606.2|28599.2|252
1638888000000|2021-12-07 14:40:00|28621.2|28614.2|28646.2|28639.2|28646.2|28639.2|28606.2|28599.2|187
1638888300000|2021-12-07 14:45:00|28648.7|28641.7|28666.2|28659.2|28668.7|28661.7|28636.2|28629.2|1380
1638888600000|2021-12-07 14:50:00|28668.7|28661.7|28668.7|28661.7|28678.7|28671.7|28651.2|28644.2|613
1638888900000|2021-12-07 14:55:00|28671.2|28664.2|28676.2|28669.2|28676.2|28669.2|28661.2|28654.2|225
1638889200000|2021-12-07 15:00:00|28678.7|28671.7|28671.2|28664.2|28686.2|28679.2|28666.2|28659.2|249
1638889500000|2021-12-07 15:05:00|28673.7|28666.7|28676.2|28669.2|28676.2|28669.2|28661.2|28654.2|165
1638889800000|2021-12-07 15:10:00|28678.7|28671.7|28701.2|28694.2|28706.2|28699.2|28671.2|28664.2|211
1638890100000|2021-12-07 15:15:00|28703.7|28696.7|28706.2|28699.2|28716.2|28709.2|28696.2|28689.2|268
1638890400000|2021-12-07 15:20:00|28708.7|28701.7|28696.2|28689.2|28726.2|28719.2|28691.2|28684.2|227
1638890700000|2021-12-07 15:25:00|28698.7|28691.7|28671.2|28664.2|28706.2|28699.2|28671.2|28664.2|352
1638891000000|2021-12-07 15:30:00|28673.7|28666.7|28701.2|28694.2|28703.7|28696.7|28673.7|28666.7|305
1638891300000|2021-12-07 15:35:00|28696.2|28689.2|28706.2|28699.2|28711.2|28704.2|28691.2|28684.2|294
1638891600000|2021-12-07 15:40:00|28708.7|28701.7|28731.2|28724.2|28736.2|28729.2|28706.2|28699.2|212
1638891900000|2021-12-07 15:45:00|28728.7|28721.7|28713.7|28706.7|28736.2|28729.2|28711.2|28704.2|230
1638892200000|2021-12-07 15:50:00|28711.2|28704.2|28721.2|28714.2|28731.2|28724.2|28706.2|28699.2|215
1638892500000|2021-12-07 15:55:00|28723.7|28716.7|28731.2|28724.2|28741.2|28734.2|28718.7|28711.7|219
1638892800000|2021-12-07 16:00:00|28733.7|28726.7|28741.2|28734.2|28741.2|28734.2|28726.2|28719.2|283
1638893100000|2021-12-07 16:05:00|28743.7|28736.7|28746.2|28739.2|28751.2|28744.2|28741.2|28734.2|209
1638893400000|2021-12-07 16:10:00|28743.7|28736.7|28746.2|28739.2|28746.2|28739.2|28736.2|28729.2|139
1638893700000|2021-12-07 16:15:00|28751.2|28744.2|28756.2|28749.2|28758.7|28751.7|28741.2|28734.2|175
1638894000000|2021-12-07 16:20:00|28751.2|28744.2|28741.2|28734.2|28753.7|28746.7|28731.2|28724.2|884
1638894300000|2021-12-07 16:25:00|28746.2|28739.2|28746.2|28739.2|28756.2|28749.2|28736.2|28729.2|340
1638894600000|2021-12-07 16:30:00|28743.7|28736.7|28741.2|28734.2|28753.7|28746.7|28736.2|28729.2|413
1638894900000|2021-12-07 16:35:00|28738.7|28731.7|28751.2|28744.2|28756.2|28749.2|28736.2|28729.2|281
1638895200000|2021-12-07 16:40:00|28748.7|28741.7|28746.2|28739.2|28761.2|28754.2|28741.2|28734.2|181
1638895500000|2021-12-07 16:45:00|28748.7|28741.7|28733.7|28726.7|28751.2|28744.2|28731.2|28724.2|174
1638895800000|2021-12-07 16:50:00|28731.2|28724.2|28756.2|28749.2|28761.2|28754.2|28731.2|28724.2|272
1638896100000|2021-12-07 16:55:00|28753.7|28746.7|28761.2|28754.2|28766.2|28759.2|28753.7|28746.7|397
1638896400000|2021-12-07 17:00:00|28758.7|28751.7|28781.2|28774.2|28781.2|28774.2|28751.2|28744.2|263
1638896700000|2021-12-07 17:05:00|28786.2|28779.2|28786.2|28779.2|28801.2|28794.2|28778.7|28771.7|221
1638897000000|2021-12-07 17:10:00|28791.2|28784.2|28796.2|28789.2|28801.2|28794.2|28788.7|28781.7|273
1638897300000|2021-12-07 17:15:00|28793.7|28786.7|28773.7|28766.7|28798.7|28791.7|28771.2|28764.2|222
1638897600000|2021-12-07 17:20:00|28776.2|28769.2|28791.2|28784.2|28791.2|28784.2|28768.7|28761.7|171
1638897900000|2021-12-07 17:25:00|28788.7|28781.7|28783.7|28776.7|28793.7|28786.7|28776.2|28769.2|141
1638898200000|2021-12-07 17:30:00|28786.2|28779.2|28801.2|28794.2|28806.2|28799.2|28783.7|28776.7|262
1638898500000|2021-12-07 17:35:00|28806.2|28799.2|28801.2|28794.2|28811.2|28804.2|28801.2|28794.2|598
1638898800000|2021-12-07 17:40:00|28806.2|28799.2|28796.2|28789.2|28808.7|28801.7|28796.2|28789.2|160
1638899100000|2021-12-07 17:45:00|28791.2|28784.2|28806.2|28799.2|28811.2|28804.2|28791.2|28784.2|239
1638899400000|2021-12-07 17:50:00|28803.7|28796.7|28811.2|28804.2|28821.2|28814.2|28803.7|28796.7|146
1638899700000|2021-12-07 17:55:00|28813.7|28806.7|28826.2|28819.2|28831.2|28824.2|28813.7|28806.7|139
1638900000000|2021-12-07 18:00:00|28823.7|28816.7|28811.2|28804.2|28823.7|28816.7|28806.2|28799.2|142
1638900300000|2021-12-07 18:05:00|28816.2|28809.2|28786.2|28779.2|28821.2|28814.2|28783.7|28776.7|117
1638900600000|2021-12-07 18:10:00|28788.7|28781.7|28761.2|28754.2|28791.2|28784.2|28758.7|28751.7|140
1638900900000|2021-12-07 18:15:00|28758.7|28751.7|28776.2|28769.2|28781.2|28774.2|28756.2|28749.2|105
1638901200000|2021-12-07 18:20:00|28778.7|28771.7|28771.2|28764.2|28781.2|28774.2|28771.2|28764.2|568
1638901500000|2021-12-07 18:25:00|28766.2|28759.2|28778.7|28771.7|28781.2|28774.2|28766.2|28759.2|80
1638901800000|2021-12-07 18:30:00|28781.2|28774.2|28778.7|28771.7|28786.2|28779.2|28771.2|28764.2|129
1638902100000|2021-12-07 18:35:00|28776.2|28769.2|28776.2|28769.2|28781.2|28774.2|28766.2|28759.2|95
1638902400000|2021-12-07 18:40:00|28773.7|28766.7|28796.2|28789.2|28796.2|28789.2|28771.2|28764.2|109
1638902700000|2021-12-07 18:45:00|28793.7|28786.7|28806.2|28799.2|28811.2|28804.2|28791.2|28784.2|108
1638903000000|2021-12-07 18:50:00|28803.7|28796.7|28796.2|28789.2|28808.7|28801.7|28793.7|28786.7|227
1638903300000|2021-12-07 18:55:00|28793.7|28786.7|28781.2|28774.2|28796.2|28789.2|28776.2|28769.2|63
1638903600000|2021-12-07 19:00:00|28778.7|28771.7|28756.2|28749.2|28778.7|28771.7|28746.2|28739.2|186
1638903900000|2021-12-07 19:05:00|28753.7|28746.7|28756.2|28749.2|28761.2|28754.2|28746.2|28739.2|133
1638904200000|2021-12-07 19:10:00|28751.2|28744.2|28753.7|28746.7|28763.7|28756.7|28746.2|28739.2|229
1638904500000|2021-12-07 19:15:00|28756.2|28749.2|28756.2|28749.2|28761.2|28754.2|28748.7|28741.7|14
1638904800000|2021-12-07 19:20:00|28753.7|28746.7|28763.7|28756.7|28766.2|28759.2|28751.2|28744.2|53
1638905100000|2021-12-07 19:25:00|28761.2|28754.2|28781.2|28774.2|28801.2|28794.2|28761.2|28754.2|204
1638905400000|2021-12-07 19:30:00|28778.7|28771.7|28776.2|28769.2|28781.2|28774.2|28771.2|28764.2|121
1638905700000|2021-12-07 19:35:00|28778.7|28771.7|28781.2|28774.2|28781.2|28774.2|28761.2|28754.2|142
1638906000000|2021-12-07 19:40:00|28786.2|28779.2|28796.2|28789.2|28801.2|28794.2|28776.2|28769.2|149
1638906300000|2021-12-07 19:45:00|28798.7|28791.7|28786.2|28779.2|28798.7|28791.7|28766.2|28759.2|279
1638906600000|2021-12-07 19:50:00|28783.7|28776.7|28811.2|28804.2|28816.2|28809.2|28781.2|28774.2|154
1638906900000|2021-12-07 19:55:00|28816.2|28809.2|28821.2|28814.2|28831.2|28824.2|28806.2|28799.2|148
1638907200000|2021-12-07 20:00:00|28816.2|28809.2|28806.2|28799.2|28816.2|28809.2|28801.2|28794.2|135
1638907500000|2021-12-07 20:05:00|28803.7|28796.7|28781.2|28774.2|28811.2|28804.2|28776.2|28769.2|176
1638907800000|2021-12-07 20:10:00|28776.2|28769.2|28761.2|28754.2|28778.7|28771.7|28751.2|28744.2|161
1638908100000|2021-12-07 20:15:00|28758.7|28751.7|28778.7|28771.7|28786.2|28779.2|28756.2|28749.2|122
1638908400000|2021-12-07 20:20:00|28781.2|28774.2|28768.7|28761.7|28786.2|28779.2|28766.2|28759.2|131
1638908700000|2021-12-07 20:25:00|28766.2|28759.2|28761.2|28754.2|28778.7|28771.7|28761.2|28754.2|187
1638909000000|2021-12-07 20:30:00|28766.2|28759.2|28771.2|28764.2|28781.2|28774.2|28756.2|28749.2|161
1638909300000|2021-12-07 20:35:00|28773.7|28766.7|28756.2|28749.2|28781.2|28774.2|28756.2|28749.2|180
1638909600000|2021-12-07 20:40:00|28758.7|28751.7|28771.2|28764.2|28771.2|28764.2|28746.2|28739.2|226
1638909900000|2021-12-07 20:45:00|28776.2|28769.2|28776.2|28769.2|28781.2|28774.2|28751.2|28744.2|239
1638910200000|2021-12-07 20:50:00|28766.2|28759.2|28776.2|28769.2|28776.2|28769.2|28751.2|28744.2|280
1638910500000|2021-12-07 20:55:00|28771.2|28764.2|28826.2|28819.2|28826.2|28819.2|28771.2|28764.2|566
1638910800000|2021-12-07 21:00:00|28831.2|28824.2|28841.2|28834.2|28848.7|28841.7|28826.2|28819.2|187
1638911100000|2021-12-07 21:05:00|28843.7|28836.7|28846.2|28839.2|28856.2|28849.2|28841.2|28834.2|288
1638911400000|2021-12-07 21:10:00|28848.7|28841.7|28848.7|28841.7|28856.2|28849.2|28846.2|28839.2|34
1638911700000|2021-12-07 21:15:00|28852.7|28837.7|28860.2|28845.2|28865.2|28850.2|28840.2|28825.2|54
1638912000000|2021-12-07 21:20:00|28857.7|28842.7|28857.7|28842.7|28865.2|28850.2|28857.7|28842.7|41
1638912300000|2021-12-07 21:25:00|28855.2|28840.2|28862.7|28847.7|28865.2|28850.2|28855.2|28840.2|2
1638912600000|2021-12-07 21:30:00|28865.2|28850.2|28870.2|28855.2|28870.2|28855.2|28860.2|28845.2|12
1638912900000|2021-12-07 21:35:00|28867.7|28852.7|28857.7|28842.7|28867.7|28852.7|28857.7|28842.7|7
1638913200000|2021-12-07 21:40:00|28852.7|28837.7|28860.2|28845.2|28860.2|28845.2|28852.7|28837.7|16
1638913500000|2021-12-07 21:45:00|28862.7|28847.7|28865.2|28850.2|28865.2|28850.2|28860.2|28845.2|18
1638913800000|2021-12-07 21:50:00|28870.2|28855.2|28860.2|28845.2|28870.2|28855.2|28860.2|28845.2|49
1638914100000|2021-12-07 21:55:00|28862.7|28847.7|28868.9|28838.9|28870.2|28850.2|28860.2|28830.2|53
1638914400000|2021-12-07 22:00:00|28869.4|28839.4|28869.1|28839.1|28870.2|28840.2|28868.9|28838.9|0
1638914700000|2021-12-07 22:05:00|28869.6|28839.6|28869.3|28839.3|28870.1|28840.1|28868.9|28838.9|0
1638915000000|2021-12-07 22:10:00|28869.1|28839.1|28869.9|28839.9|28869.9|28839.9|28868.9|28838.9|0
1638915300000|2021-12-07 22:15:00|28869.8|28839.8|28869.7|28839.7|28870.1|28840.1|28869.3|28839.3|0
1638915600000|2021-12-07 22:20:00|28870|28840|28872.4|28842.4|28873.9|28843.9|28869.5|28839.5|0
1638915900000|2021-12-07 22:25:00|28874.5|28844.5|28862.2|28832.2|28875.6|28845.6|28860.4|28830.4|0
1638916200000|2021-12-07 22:30:00|28862.3|28832.3|28861|28831|28862.6|28832.6|28860.1|28830.1|0
1638916500000|2021-12-07 22:35:00|28861.2|28831.2|28862.2|28832.2|28862.2|28832.2|28859.1|28829.1|0
1638916800000|2021-12-07 22:40:00|28861.8|28831.8|28862|28832|28863.4|28833.4|28861.8|28831.8|0
1638917100000|2021-12-07 22:45:00|28862.1|28832.1|28862.4|28832.4|28864.6|28834.6|28862.1|28832.1|0
1638917400000|2021-12-07 22:50:00|28863.1|28833.1|28865.7|28835.7|28867.2|28837.2|28862.5|28832.5|0
1638917700000|2021-12-07 22:55:00|28865.8|28835.8|28865.7|28835.7|28866.8|28836.8|28865.3|28835.3|0
1638918000000|2021-12-07 23:00:00|28863.1|28833.1|28807.7|28792.7|28870.2|28855.2|28802.7|28787.7|194
1638918300000|2021-12-07 23:05:00|28805.2|28790.2|28797.7|28782.7|28810.2|28795.2|28795.2|28780.2|36
1638918600000|2021-12-07 23:10:00|28795.2|28780.2|28775.2|28760.2|28800.2|28785.2|28770.2|28755.2|107
1638918900000|2021-12-07 23:15:00|28772.7|28757.7|28800.2|28785.2|28810.2|28795.2|28755.2|28740.2|446
1638919200000|2021-12-07 23:20:00|28802.7|28787.7|28815.2|28800.2|28815.2|28800.2|28777.7|28762.7|72
1638919500000|2021-12-07 23:25:00|28817.7|28802.7|28812.7|28797.7|28817.7|28802.7|28802.7|28787.7|48
1638919800000|2021-12-07 23:30:00|28815.2|28800.2|28778.7|28771.7|28821.2|28814.2|28771.2|28764.2|16329
1638920100000|2021-12-07 23:35:00|28776.2|28769.2|28813.7|28806.7|28821.2|28814.2|28771.2|28764.2|519
1638920400000|2021-12-07 23:40:00|28816.2|28809.2|28816.2|28809.2|28821.2|28814.2|28806.2|28799.2|161
1638920700000|2021-12-07 23:45:00|28811.2|28804.2|28846.2|28839.2|28878.7|28871.7|28786.2|28779.2|615
1638921000000|2021-12-07 23:50:00|28848.7|28841.7|28868.7|28861.7|28871.2|28864.2|28836.2|28829.2|897
1638921300000|2021-12-07 23:55:00|28871.2|28864.2|28848.7|28841.7|28878.7|28871.7|28831.2|28824.2|767
1638921600000|2021-12-08 00:00:00|28841.2|28834.2|28813.7|28806.7|28868.7|28861.7|28788.7|28781.7|3203
1638921900000|2021-12-08 00:05:00|28816.2|28809.2|28731.2|28724.2|28821.2|28814.2|28726.2|28719.2|6317
1638922200000|2021-12-08 00:10:00|28733.7|28726.7|28696.2|28689.2|28741.2|28734.2|28656.2|28649.2|1499
1638922500000|2021-12-08 00:15:00|28691.2|28684.2|28686.2|28679.2|28711.2|28704.2|28661.2|28654.2|1308
1638922800000|2021-12-08 00:20:00|28688.7|28681.7|28631.2|28624.2|28688.7|28681.7|28616.2|28609.2|1087
1638923100000|2021-12-08 00:25:00|28628.7|28621.7|28666.2|28659.2|28686.2|28679.2|28628.7|28621.7|762
1638923400000|2021-12-08 00:30:00|28668.7|28661.7|28746.2|28739.2|28751.2|28744.2|28666.2|28659.2|876
1638923700000|2021-12-08 00:35:00|28743.7|28736.7|28731.2|28724.2|28756.2|28749.2|28711.2|28704.2|302
1638924000000|2021-12-08 00:40:00|28728.7|28721.7|28801.2|28794.2|28803.7|28796.7|28726.2|28719.2|278
1638924300000|2021-12-08 00:45:00|28796.2|28789.2|28751.2|28744.2|28806.2|28799.2|28746.2|28739.2|388
1638924600000|2021-12-08 00:50:00|28748.7|28741.7|28766.2|28759.2|28786.2|28779.2|28748.7|28741.7|315
1638924900000|2021-12-08 00:55:00|28761.2|28754.2|28796.2|28789.2|28811.2|28804.2|28756.2|28749.2|356
1638925200000|2021-12-08 01:00:00|28793.7|28786.7|28766.2|28759.2|28816.2|28809.2|28763.7|28756.7|355
1638925500000|2021-12-08 01:05:00|28763.7|28756.7|28788.7|28781.7|28788.7|28781.7|28701.2|28694.2|647
1638925800000|2021-12-08 01:10:00|28786.2|28779.2|28796.2|28789.2|28833.7|28826.7|28766.2|28759.2|466
1638926100000|2021-12-08 01:15:00|28798.7|28791.7|28776.2|28769.2|28816.2|28809.2|28766.2|28759.2|445
1638926400000|2021-12-08 01:20:00|28773.7|28766.7|28771.2|28764.2|28783.7|28776.7|28751.2|28744.2|338
1638926700000|2021-12-08 01:25:00|28761.2|28754.2|28751.2|28744.2|28783.7|28776.7|28743.7|28736.7|198
1638927000000|2021-12-08 01:30:00|28748.7|28741.7|28691.2|28684.2|28756.2|28749.2|28683.7|28676.7|435
1638927300000|2021-12-08 01:35:00|28693.7|28686.7|28716.2|28709.2|28741.2|28734.2|28693.7|28686.7|530
1638927600000|2021-12-08 01:40:00|28721.2|28714.2|28723.7|28716.7|28771.2|28764.2|28716.2|28709.2|346
1638927900000|2021-12-08 01:45:00|28726.2|28719.2|28731.2|28724.2|28746.2|28739.2|28721.2|28714.2|161
1638928200000|2021-12-08 01:50:00|28733.7|28726.7|28751.2|28744.2|28766.2|28759.2|28731.2|28724.2|172
1638928500000|2021-12-08 01:55:00|28753.7|28746.7|28766.2|28759.2|28776.2|28769.2|28746.2|28739.2|169
1638928800000|2021-12-08 02:00:00|28768.7|28761.7|28771.2|28764.2|28776.2|28769.2|28756.2|28749.2|247
1638929100000|2021-12-08 02:05:00|28766.2|28759.2|28731.2|28724.2|28768.7|28761.7|28731.2|28724.2|119
1638929400000|2021-12-08 02:10:00|28733.7|28726.7|28748.7|28741.7|28753.7|28746.7|28726.2|28719.2|298
1638929700000|2021-12-08 02:15:00|28751.2|28744.2|28776.2|28769.2|28776.2|28769.2|28738.7|28731.7|264
1638930000000|2021-12-08 02:20:00|28778.7|28771.7|28776.2|28769.2|28796.2|28789.2|28766.2|28759.2|345
1638930300000|2021-12-08 02:25:00|28771.2|28764.2|28771.2|28764.2|28786.2|28779.2|28756.2|28749.2|176
1638930600000|2021-12-08 02:30:00|28768.7|28761.7|28778.7|28771.7|28781.2|28774.2|28751.2|28744.2|295
1638930900000|2021-12-08 02:35:00|28776.2|28769.2|28788.7|28781.7|28801.2|28794.2|28776.2|28769.2|172
1638931200000|2021-12-08 02:40:00|28791.2|28784.2|28813.7|28806.7|28813.7|28806.7|28781.2|28774.2|235
1638931500000|2021-12-08 02:45:00|28811.2|28804.2|28831.2|28824.2|28851.2|28844.2|28808.7|28801.7|359
1638931800000|2021-12-08 02:50:00|28833.7|28826.7|28811.2|28804.2|28848.7|28841.7|28808.7|28801.7|139
1638932100000|2021-12-08 02:55:00|28813.7|28806.7|28816.2|28809.2|28821.2|28814.2|28811.2|28804.2|105
1638932400000|2021-12-08 03:00:00|28818.7|28811.7|28816.2|28809.2|28821.2|28814.2|28801.2|28794.2|146
1638932700000|2021-12-08 03:05:00|28818.7|28811.7|28811|28804|28821.2|28814.2|28798.7|28791.7|306
1638933000000|2021-12-08 03:10:00|28806|28799|28823.5|28816.5|28826|28819|28803.5|28796.5|86
1638933300000|2021-12-08 03:15:00|28821|28814|28846|28839|28851|28844|28821|28814|196
1638933600000|2021-12-08 03:20:00|28851|28844|28841|28834|28851|28844|28831|28824|341
1638933900000|2021-12-08 03:25:00|28838.5|28831.5|28818.5|28811.5|28856|28849|28818.5|28811.5|159
1638934200000|2021-12-08 03:30:00|28821|28814|28868.5|28861.5|28876|28869|28813.5|28806.5|391
1638934500000|2021-12-08 03:35:00|28866|28859|28886|28879|28891|28884|28848.5|28841.5|285
1638934800000|2021-12-08 03:40:00|28891|28884|28881|28874|28891|28884|28866|28859|167
1638935100000|2021-12-08 03:45:00|28883.5|28876.5|28871|28864|28901|28894|28866|28859|230
1638935400000|2021-12-08 03:50:00|28873.5|28866.5|28896|28889|28896|28889|28866|28859|391
1638935700000|2021-12-08 03:55:00|28893.5|28886.5|28888.5|28881.5|28898.5|28891.5|28878.5|28871.5|181
1638936000000|2021-12-08 04:00:00|28891|28884|28871|28864|28896|28889|28866|28859|477
1638936300000|2021-12-08 04:05:00|28868.5|28861.5|28866|28859|28886|28879|28866|28859|208
1638936600000|2021-12-08 04:10:00|28868.5|28861.5|28886|28879|28891|28884|28866|28859|197
1638936900000|2021-12-08 04:15:00|28883.5|28876.5|28873.5|28866.5|28891|28884|28866|28859|708
1638937200000|2021-12-08 04:20:00|28876|28869|28876|28869|28896|28889|28866|28859|501
1638937500000|2021-12-08 04:25:00|28878.5|28871.5|28891|28884|28891|28884|28876|28869|169
1638937800000|2021-12-08 04:30:00|28888.5|28881.5|28886|28879|28896|28889|28886|28879|257
1638938100000|2021-12-08 04:35:00|28888.5|28881.5|28891|28884|28901|28894|28881|28874|183
1638938400000|2021-12-08 04:40:00|28893.5|28886.5|28886|28879|28901|28894|28881|28874|289
1638938700000|2021-12-08 04:45:00|28883.5|28876.5|28881|28874|28886|28879|28881|28874|160
1638939000000|2021-12-08 04:50:00|28883.5|28876.5|28846|28839|28886|28879|28846|28839|368
1638939300000|2021-12-08 04:55:00|28848.5|28841.5|28848.5|28841.5|28851|28844|28826|28819|342
1638939600000|2021-12-08 05:00:00|28851|28844|28848.5|28841.5|28861|28854|28841|28834|463
1638939900000|2021-12-08 05:05:00|28846|28839|28826|28819|28851|28844|28823.5|28816.5|355
1638940200000|2021-12-08 05:10:00|28828.5|28821.5|28823.5|28816.5|28836|28829|28813.5|28806.5|331
1638940500000|2021-12-08 05:15:00|28826|28819|28808.5|28801.5|28831|28824|28808.5|28801.5|293
1638940800000|2021-12-08 05:20:00|28811|28804|28796|28789|28816|28809|28791|28784|250
1638941100000|2021-12-08 05:25:00|28798.5|28791.5|28826|28819|28836|28829|28796|28789|393
1638941400000|2021-12-08 05:30:00|28821|28814|28791|28784|28823.5|28816.5|28776|28769|1142
1638941700000|2021-12-08 05:35:00|28793.5|28786.5|28811|28804|28826|28819|28788.5|28781.5|908
1638942000000|2021-12-08 05:40:00|28806|28799|28821|28814|28826|28819|28806|28799|345
1638942300000|2021-12-08 05:45:00|28818.5|28811.5|28821|28814|28823.5|28816.5|28796|28789|423
1638942600000|2021-12-08 05:50:00|28823.5|28816.5|28851|28844|28861|28854|28823.5|28816.5|1242
1638942900000|2021-12-08 05:55:00|28856|28849|28861|28854|28873.5|28866.5|28848.5|28841.5|1766
1638943200000|2021-12-08 06:00:00|28856|28849|28896|28889|28901|28894|28846|28839|1117
1638943500000|2021-12-08 06:05:00|28893.5|28886.5|28908.5|28901.5|28921|28914|28891|28884|924
1638943800000|2021-12-08 06:10:00|28911|28904|28888.5|28881.5|28923.5|28916.5|28866|28859|412
1638944100000|2021-12-08 06:15:00|28886|28879|28903.5|28896.5|28916|28909|28886|28879|331
1638944400000|2021-12-08 06:20:00|28906|28899|28906|28899|28931|28924|28906|28899|324
1638944700000|2021-12-08 06:25:00|28896|28889|28896|28889|28906|28899|28886|28879|95
1638945000000|2021-12-08 06:30:00|28901|28894|28893.5|28886.5|28903.5|28896.5|28886|28879|62
1638945300000|2021-12-08 06:35:00|28891|28884|28876|28869|28893.5|28886.5|28873.5|28866.5|48
1638945600000|2021-12-08 06:40:00|28878.5|28871.5|28878.5|28871.5|28886|28879|28876|28869|21
1638945900000|2021-12-08 06:45:00|28876|28869|28888.5|28881.5|28893.5|28886.5|28873.5|28866.5|19
1638946200000|2021-12-08 06:50:00|28893.5|28886.5|28876|28869|28908.5|28901.5|28873.5|28866.5|67
1638946500000|2021-12-08 06:55:00|28883.5|28876.5|28891|28884|28896|28889|28881|28874|21
1638946800000|2021-12-08 07:00:00|28893.5|28886.5|28871|28864|28906|28899|28871|28864|38
1638947100000|2021-12-08 07:05:00|28873.5|28866.5|28871|28864|28888.5|28881.5|28868.5|28861.5|41
1638947400000|2021-12-08 07:10:00|28873.5|28866.5|28878.5|28871.5|28886|28879|28863.5|28856.5|14
1638947700000|2021-12-08 07:15:00|28881|28874|28871|28864|28886|28879|28871|28864|81
1638948000000|2021-12-08 07:20:00|28866|28859|28866|28859|28868.5|28861.5|28861|28854|30
1638948300000|2021-12-08 07:25:00|28863.5|28856.5|28843.5|28836.5|28863.5|28856.5|28836|28829|29
1638948600000|2021-12-08 07:30:00|28846|28839|28828.5|28821.5|28848.5|28841.5|28823.5|28816.5|120
1638948900000|2021-12-08 07:35:00|28831|28824|28836|28829|28846|28839|28826|28819|12
1638949200000|2021-12-08 07:40:00|28833.5|28826.5|28846|28839|28846|28839|28833.5|28826.5|42
1638949500000|2021-12-08 07:45:00|28848.5|28841.5|28853.5|28846.5|28861|28854|28846|28839|16
1638949800000|2021-12-08 07:50:00|28856|28849|28853.5|28846.5|28863.5|28856.5|28848.5|28841.5|10
1638950100000|2021-12-08 07:55:00|28856|28849|28873.5|28866.5|28876|28869|28851|28844|11
1638950400000|2021-12-08 08:00:00|28871|28864|28883.5|28876.5|28896|28889|28861|28854|103
1638950700000|2021-12-08 08:05:00|28886|28879|28891|28884|28898.5|28891.5|28881|28874|264
1638951000000|2021-12-08 08:10:00|28888.5|28881.5|28873.5|28866.5|28896|28889|28871|28864|57
1638951300000|2021-12-08 08:15:00|28876|28869|28863.5|28856.5|28886|28879|28848.5|28841.5|133
1638951600000|2021-12-08 08:20:00|28861|28854|28863.5|28856.5|28871|28864|28846|28839|139
1638951900000|2021-12-08 08:25:00|28866|28859|28871|28864|28886|28879|28856|28849|150
1638952200000|2021-12-08 08:30:00|28868.5|28861.5|28896|28889|28896|28889|28851|28844|146
1638952500000|2021-12-08 08:35:00|28893.5|28886.5|28891|28884|28903.5|28896.5|28876|28869|32
1638952800000|2021-12-08 08:40:00|28888.5|28881.5|28881|28874|28891|28884|28873.5|28866.5|121
1638953100000|2021-12-08 08:45:00|28878.5|28871.5|28856|28849|28878.5|28871.5|28851|28844|24
1638953400000|2021-12-08 08:50:00|28853.5|28846.5|28851|28844|28856|28849|28841|28834|36
1638953700000|2021-12-08 08:55:00|28848.5|28841.5|28876|28869|28876|28869|28848.5|28841.5|61
1638954000000|2021-12-08 09:00:00|28873.5|28866.5|28871|28864|28873.5|28866.5|28853.5|28846.5|70
1638954300000|2021-12-08 09:05:00|28866|28859|28863.5|28856.5|28881|28874|28858.5|28851.5|60
1638954600000|2021-12-08 09:10:00|28861|28854|28858.5|28851.5|28866|28859|28856|28849|28
1638954900000|2021-12-08 09:15:00|28856|28849|28841|28834|28861|28854|28841|28834|15
1638955200000|2021-12-08 09:20:00|28843.5|28836.5|28831|28824|28846|28839|28828.5|28821.5|77
1638955500000|2021-12-08 09:25:00|28836|28829|28823.5|28816.5|28836|28829|28823.5|28816.5|8
1638955800000|2021-12-08 09:30:00|28826|28819|28806|28799|28826|28819|28801|28794|48
1638956100000|2021-12-08 09:35:00|28801|28794|28841|28834|28843.5|28836.5|28801|28794|95
1638956400000|2021-12-08 09:40:00|28836|28829|28838.5|28831.5|28841|28834|28828.5|28821.5|23
1638956700000|2021-12-08 09:45:00|28836|28829|28821|28814|28841|28834|28811|28804|10
1638957000000|2021-12-08 09:50:00|28823.5|28816.5|28818.5|28811.5|28828.5|28821.5|28816|28809|8
1638957300000|2021-12-08 09:55:00|28821|28814|28838.5|28831.5|28841|28834|28818.5|28811.5|9
1638957600000|2021-12-08 10:00:00|28841|28834|28841|28834|28846|28839|28831|28824|66
1638957900000|2021-12-08 10:05:00|28838.5|28831.5|28861|28854|28861|28854|28838.5|28831.5|56
1638958200000|2021-12-08 10:10:00|28858.5|28851.5|28866|28859|28868.5|28861.5|28853.5|28846.5|28
1638958500000|2021-12-08 10:15:00|28863.5|28856.5|28871|28864|28871|28864|28858.5|28851.5|14
1638958800000|2021-12-08 10:20:00|28868.5|28861.5|28861|28854|28873.5|28866.5|28861|28854|20
1638959100000|2021-12-08 10:25:00|28863.5|28856.5|28851|28844|28863.5|28856.5|28851|28844|13
1638959400000|2021-12-08 10:30:00|28853.5|28846.5|28828.5|28821.5|28853.5|28846.5|28826|28819|102
1638959700000|2021-12-08 10:35:00|28826|28819|28806|28799|28826|28819|28801|28794|183
1638960000000|2021-12-08 10:40:00|28808.5|28801.5|28806|28799|28821|28814|28786|28779|91
1638960300000|2021-12-08 10:45:00|28803.5|28796.5|28796|28789|28811|28804|28781|28774|173
1638960600000|2021-12-08 10:50:00|28798.5|28791.5|28798.5|28791.5|28806|28799|28791|28784|147
1638960900000|2021-12-08 10:55:00|28796|28789|28781|28774|28801|28794|28776|28769|189
1638961200000|2021-12-08 11:00:00|28778.5|28771.5|28756|28749|28778.5|28771.5|28756|28749|144
1638961500000|2021-12-08 11:05:00|28758.5|28751.5|28771|28764|28771|28764|28751|28744|70
1638961800000|2021-12-08 11:10:00|28768.5|28761.5|28791|28784|28801|28794|28768.5|28761.5|615
1638962100000|2021-12-08 11:15:00|28796|28789|28806|28799|28813.5|28806.5|28781|28774|125
1638962400000|2021-12-08 11:20:00|28811|28804|28791|28784|28826|28819|28791|28784|42
1638962700000|2021-12-08 11:25:00|28793.5|28786.5|28791|28784|28801|28794|28786|28779|28
1638963000000|2021-12-08 11:30:00|28796|28789|28798.5|28791.5|28811|28804|28793.5|28786.5|12
1638963300000|2021-12-08 11:35:00|28801|28794|28818.5|28811.5|28821|28814|28793.5|28786.5|73
1638963600000|2021-12-08 11:40:00|28816|28809|28826|28819|28831|28824|28811|28804|9
1638963900000|2021-12-08 11:45:00|28823.5|28816.5|28893.5|28886.5|28936|28929|28806|28799|1056
1638964200000|2021-12-08 11:50:00|28896|28889|28898.5|28891.5|28916|28909|28868.5|28861.5|242
1638964500000|2021-12-08 11:55:00|28901|28894|28916|28909|28931|28924|28888.5|28881.5|162
1638964800000|2021-12-08 12:00:00|28911|28904|28921|28914|28931|28924|28911|28904|284
1638965100000|2021-12-08 12:05:00|28923.5|28916.5|28886|28879|28926|28919|28886|28879|183
1638965400000|2021-12-08 12:10:00|28888.5|28881.5|28876|28869|28891|28884|28873.5|28866.5|40
1638965700000|2021-12-08 12:15:00|28878.5|28871.5|28883.5|28876.5|28891|28884|28871|28864|59
1638966000000|2021-12-08 12:20:00|28886|28879|28868.5|28861.5|28893.5|28886.5|28866|28859|10
1638966300000|2021-12-08 12:25:00|28866|28859|28878.5|28871.5|28881|28874|28858.5|28851.5|8
1638966600000|2021-12-08 12:30:00|28876|28869|28886|28879|28891|28884|28868.5|28861.5|27
1638966900000|2021-12-08 12:35:00|28883.5|28876.5|28871|28864|28891|28884|28861|28854|27
1638967200000|2021-12-08 12:40:00|28868.5|28861.5|28841|28834|28871|28864|28831|28824|56
1638967500000|2021-12-08 12:45:00|28838.5|28831.5|28836|28829|28846|28839|28821|28814|34
1638967800000|2021-12-08 12:50:00|28838.5|28831.5|28851|28844|28853.5|28846.5|28833.5|28826.5|17
1638968100000|2021-12-08 12:55:00|28848.5|28841.5|28856|28849|28858.5|28851.5|28843.5|28836.5|9
1638968400000|2021-12-08 13:00:00|28853.5|28846.5|28846|28839|28856|28849|28836|28829|20
1638968700000|2021-12-08 13:05:00|28843.5|28836.5|28848.5|28841.5|28853.5|28846.5|28838.5|28831.5|7
1638969000000|2021-12-08 13:10:00|28851|28844|28846|28839|28861|28854|28846|28839|73
1638969300000|2021-12-08 13:15:00|28843.5|28836.5|28841|28834|28848.5|28841.5|28836|28829|63
1638969600000|2021-12-08 13:20:00|28836|28829|28836|28829|28841|28834|28831|28824|147
1638969900000|2021-12-08 13:25:00|28841|28834|28848.5|28841.5|28851|28844|28836|28829|15
1638970200000|2021-12-08 13:30:00|28846|28839|28841|28834|28853.5|28846.5|28836|28829|187
1638970500000|2021-12-08 13:35:00|28843.5|28836.5|28836|28829|28846|28839|28836|28829|108
1638970800000|2021-12-08 13:40:00|28838.5|28831.5|28841|28834|28846|28839|28836|28829|67
1638971100000|2021-12-08 13:45:00|28843.5|28836.5|28838.5|28831.5|28848.5|28841.5|28836|28829|40
1638971400000|2021-12-08 13:50:00|28841|28834|28843.5|28836.5|28846|28839|28836|28829|34
1638971700000|2021-12-08 13:55:00|28846|28839|28846|28839|28851|28844|28846|28839|18
1638972000000|2021-12-08 14:00:00|28843.5|28836.5|28821|28814|28848.5|28841.5|28816|28809|81
1638972300000|2021-12-08 14:05:00|28818.5|28811.5|28826|28819|28836|28829|28818.5|28811.5|140
1638972600000|2021-12-08 14:10:00|28828.5|28821.5|28831|28824|28833.5|28826.5|28826|28819|671
1638972900000|2021-12-08 14:15:00|28828.5|28821.5|28841|28834|28843.5|28836.5|28828.5|28821.5|4
1638973200000|2021-12-08 14:20:00|28836|28829|28836|28829|28843.5|28836.5|28836|28829|7
1638973500000|2021-12-08 14:25:00|28838.5|28831.5|28853.5|28846.5|28861|28854|28838.5|28831.5|492
1638973800000|2021-12-08 14:30:00|28851|28844|28826|28819|28861|28854|28821|28814|541
1638974100000|2021-12-08 14:35:00|28823.5|28816.5|28796|28789|28836|28829|28796|28789|667
1638974400000|2021-12-08 14:40:00|28801|28794|28841|28834|28846|28839|28798.5|28791.5|183
1638974700000|2021-12-08 14:45:00|28838.5|28831.5|28871|28864|28871|28864|28828.5|28821.5|96
1638975000000|2021-12-08 14:50:00|28866|28859|28871|28864|28901|28894|28863.5|28856.5|583
1638975300000|2021-12-08 14:55:00|28873.5|28866.5|28846|28839|28873.5|28866.5|28831|28824|347
1638975600000|2021-12-08 15:00:00|28851|28844|28836|28829|28861|28854|28826|28819|197
1638975900000|2021-12-08 15:05:00|28833.5|28826.5|28846|28839|28851|28844|28808.5|28801.5|97
1638976200000|2021-12-08 15:10:00|28848.5|28841.5|28851|28844|28876|28869|28828.5|28821.5|168
1638976500000|2021-12-08 15:15:00|28853.5|28846.5|28853.5|28846.5|28866|28859|28848.5|28841.5|119
1638976800000|2021-12-08 15:20:00|28856|28849|28861|28854|28881|28874|28853.5|28846.5|49
1638977100000|2021-12-08 15:25:00|28866|28859|28831|28824|28873.5|28866.5|28831|28824|58
1638977400000|2021-12-08 15:30:00|28836|28829|28843.5|28836.5|28863.5|28856.5|28828.5|28821.5|29
1638977700000|2021-12-08 15:35:00|28841|28834|28851|28844|28861|28854|28836|28829|71
1638978000000|2021-12-08 15:40:00|28846|28839|28841|28834|28861|28854|28836|28829|205
1638978300000|2021-12-08 15:45:00|28843.5|28836.5|28843.5|28836.5|28851|28844|28826|28819|30
1638978600000|2021-12-08 15:50:00|28846|28839|28833.5|28826.5|28848.5|28841.5|28826|28819|65
1638978900000|2021-12-08 15:55:00|28831|28824|28838.5|28831.5|28846|28839|28828.5|28821.5|92
1638979200000|2021-12-08 16:00:00|28841|28834|28833.5|28826.5|28846|28839|28821|28814|54
1638979500000|2021-12-08 16:05:00|28836|28829|28846|28839|28846|28839|28826|28819|31
1638979800000|2021-12-08 16:10:00|28848.5|28841.5|28876|28869|28881|28874|28846|28839|820
1638980100000|2021-12-08 16:15:00|28878.5|28871.5|28866|28859|28881|28874|28861|28854|81
1638980400000|2021-12-08 16:20:00|28868.5|28861.5|28881|28874|28891|28884|28863.5|28856.5|59
1638980700000|2021-12-08 16:25:00|28886|28879|28883.5|28876.5|28886|28879|28881|28874|95
1638981000000|2021-12-08 16:30:00|28881|28874|28871|28864|28886|28879|28861|28854|180
1638981300000|2021-12-08 16:35:00|28873.5|28866.5|28871|28864|28876|28869|28866|28859|145
1638981600000|2021-12-08 16:40:00|28873.5|28866.5|28886|28879|28886|28879|28868.5|28861.5|115
1638981900000|2021-12-08 16:45:00|28883.5|28876.5|28893.5|28886.5|28893.5|28886.5|28876|28869|80
1638982200000|2021-12-08 16:50:00|28891|28884|28886|28879|28896|28889|28876|28869|89
1638982500000|2021-12-08 16:55:00|28888.5|28881.5|28886|28879|28891|28884|28876|28869|78
1638982800000|2021-12-08 17:00:00|28883.5|28876.5|28878.5|28871.5|28888.5|28881.5|28876|28869|110
1638983100000|2021-12-08 17:05:00|28876|28869|28888.5|28881.5|28896|28889|28868.5|28861.5|107
1638983400000|2021-12-08 17:10:00|28891|28884|28896|28889|28898.5|28891.5|28881|28874|43
1638983700000|2021-12-08 17:15:00|28893.5|28886.5|28886|28879|28896|28889|28883.5|28876.5|62
1638984000000|2021-12-08 17:20:00|28888.5|28881.5|28883.5|28876.5|28888.5|28881.5|28866|28859|81
1638984300000|2021-12-08 17:25:00|28881|28874|28881|28874|28886|28879|28876|28869|8
1638984600000|2021-12-08 17:30:00|28886|28879|28886|28879|28891|28884|28881|28874|45
1638984900000|2021-12-08 17:35:00|28888.5|28881.5|28891|28884|28891|28884|28881|28874|16
1638985200000|2021-12-08 17:40:00|28888.5|28881.5|28898.5|28891.5|28898.5|28891.5|28886|28879|13
1638985500000|2021-12-08 17:45:00|28896|28889|28891|28884|28901|28894|28891|28884|18
1638985800000|2021-12-08 17:50:00|28888.5|28881.5|28891|28884|28893.5|28886.5|28888.5|28881.5|36
1638986100000|2021-12-08 17:55:00|28886|28879|28881|28874|28891|28884|28881|28874|169
1638986400000|2021-12-08 18:00:00|28883.5|28876.5|28881|28874|28886|28879|28881|28874|23
1638986700000|2021-12-08 18:05:00|28878.5|28871.5|28868.5|28861.5|28878.5|28871.5|28866|28859|161
1638987000000|2021-12-08 18:10:00|28871|28864|28871|28864|28871|28864|28861|28854|6
1638987300000|2021-12-08 18:15:00|28873.5|28866.5|28881|28874|28883.5|28876.5|28871|28864|14
1638987600000|2021-12-08 18:20:00|28878.5|28871.5|28873.5|28866.5|28878.5|28871.5|28871|28864|16
1638987900000|2021-12-08 18:25:00|28876|28869|28881|28874|28881|28874|28873.5|28866.5|34
1638988200000|2021-12-08 18:30:00|28878.5|28871.5|28873.5|28866.5|28881|28874|28871|28864|20
1638988500000|2021-12-08 18:35:00|28876|28869|28881|28874|28886|28879|28871|28864|6
1638988800000|2021-12-08 18:40:00|28878.5|28871.5|28888.5|28881.5|28891|28884|28876|28869|15
1638989100000|2021-12-08 18:45:00|28891|28884|28888.5|28881.5|28891|28884|28886|28879|19
1638989400000|2021-12-08 18:50:00|28891|28884|28888.5|28881.5|28891|28884|28881|28874|9
1638989700000|2021-12-08 18:55:00|28886|28879|28881|28874|28888.5|28881.5|28876|28869|114
1638990000000|2021-12-08 19:00:00|28883.5|28876.5|28891|28884|28896|28889|28881|28874|20
1638990300000|2021-12-08 19:05:00|28888.5|28881.5|28881|28874|28891|28884|28876|28869|9
1638990600000|2021-12-08 19:10:00|28878.5|28871.5|28861|28854|28881|28874|28861|28854|15
1638990900000|2021-12-08 19:15:00|28866|28859|28861|28854|28866|28859|28851|28844|43
1638991200000|2021-12-08 19:20:00|28858.5|28851.5|28871|28864|28871|28864|28856|28849|130
1638991500000|2021-12-08 19:25:00|28868.5|28861.5|28871|28864|28871|28864|28856|28849|24
1638991800000|2021-12-08 19:30:00|28866|28859|28871|28864|28876|28869|28861|28854|17
1638992100000|2021-12-08 19:35:00|28873.5|28866.5|28871|28864|28883.5|28876.5|28866|28859|12
1638992400000|2021-12-08 19:40:00|28868.5|28861.5|28871|28864|28876|28869|28866|28859|2
1638992700000|2021-12-08 19:45:00|28866|28859|28871|28864|28881|28874|28866|28859|16
1638993000000|2021-12-08 19:50:00|28873.5|28866.5|28873.5|28866.5|28876|28869|28868.5|28861.5|3
1638993300000|2021-12-08 19:55:00|28876|28869|28901|28894|28901|28894|28873.5|28866.5|19
1638993600000|2021-12-08 20:00:00|28896|28889|28886|28879|28903.5|28896.5|28883.5|28876.5|20
1638993900000|2021-12-08 20:05:00|28883.5|28876.5|28883.5|28876.5|28891|28884|28878.5|28871.5|7
1638994200000|2021-12-08 20:10:00|28886|28879|28896|28889|28898.5|28891.5|28878.5|28871.5|17
1638994500000|2021-12-08 20:15:00|28898.5|28891.5|28891|28884|28901|28894|28888.5|28881.5|13
1638994800000|2021-12-08 20:20:00|28893.5|28886.5|28901|28894|28903.5|28896.5|28891|28884|20
1638995100000|2021-12-08 20:25:00|28903.5|28896.5|28906|28899|28911|28904|28901|28894|16
1638995400000|2021-12-08 20:30:00|28908.5|28901.5|28901|28894|28911|28904|28891|28884|66
1638995700000|2021-12-08 20:35:00|28898.5|28891.5|28893.5|28886.5|28901|28894|28891|28884|23
1638996000000|2021-12-08 20:40:00|28896|28889|28886|28879|28901|28894|28881|28874|59
1638996300000|2021-12-08 20:45:00|28891|28884|28901|28894|28906|28899|28891|28884|126
1638996600000|2021-12-08 20:50:00|28906|28899|28896|28889|28916|28909|28896|28889|380
1638996900000|2021-12-08 20:55:00|28901|28894|28891|28884|28901|28894|28861|28854|362
1638997200000|2021-12-08 21:00:00|28886|28879|28916|28909|28921|28914|28886|28879|168
1638997500000|2021-12-08 21:05:00|28911|28904|28921|28914|28926|28919|28911|28904|81
1638997800000|2021-12-08 21:10:00|28918.5|28911.5|28923.5|28916.5|28923.5|28916.5|28916|28909|9
1638998100000|2021-12-08 21:15:00|28927.5|28912.5|28930|28915|28930|28915|28927.5|28912.5|13
1638998400000|2021-12-08 21:20:00|28927.5|28912.5|28930|28915|28930|28915|28927.5|28912.5|0
1638998700000|2021-12-08 21:25:00|28927.5|28912.5|28930|28915|28930|28915|28927.5|28912.5|4
1638999000000|2021-12-08 21:30:00|28932.5|28917.5|28932.5|28917.5|28932.5|28917.5|28932.5|28917.5|0
1638999600000|2021-12-08 21:40:00|28935|28920|28935|28920|28935|28920|28935|28920|4
1638999900000|2021-12-08 21:45:00|28940|28925|28942.5|28927.5|28947.5|28932.5|28940|28925|39
1639000200000|2021-12-08 21:50:00|28945|28930|28935|28920|28945|28930|28935|28920|7
1639000500000|2021-12-08 21:55:00|28930|28915|28933.9|28903.9|28935|28915|28925|28902.5|21
1639000800000|2021-12-08 22:00:00|28932.8|28902.8|28932.8|28902.8|28933.3|28903.3|28932.3|28902.3|0
1639001100000|2021-12-08 22:05:00|28932.5|28902.5|28933.5|28903.5|28933.6|28903.6|28932.5|28902.5|0
1639001400000|2021-12-08 22:10:00|28933.6|28903.6|28933.6|28903.6|28933.9|28903.9|28933.3|28903.3|0
1639001700000|2021-12-08 22:15:00|28931.9|28901.9|28931.3|28901.3|28932|28902|28931.3|28901.3|0
1639002000000|2021-12-08 22:20:00|28931.4|28901.4|28931.7|28901.7|28933.4|28903.4|28931.2|28901.2|0
1639002300000|2021-12-08 22:25:00|28931.5|28901.5|28932|28902|28932|28902|28931.5|28901.5|0
1639002600000|2021-12-08 22:30:00|28932.2|28902.2|28931|28901|28932.2|28902.2|28929.6|28899.6|0
1639002900000|2021-12-08 22:35:00|28930.9|28900.9|28929.5|28899.5|28930.9|28900.9|28929.5|28899.5|0
1639003200000|2021-12-08 22:40:00|28929.7|28899.7|28923.2|28893.2|28929.8|28899.8|28922.5|28892.5|0
1639003500000|2021-12-08 22:45:00|28923|28893|28920.6|28890.6|28923.3|28893.3|28918.2|28888.2|0
1639003800000|2021-12-08 22:50:00|28920.9|28890.9|28922.7|28892.7|28922.7|28892.7|28919.8|28889.8|0
1639004100000|2021-12-08 22:55:00|28922.6|28892.6|28922.5|28892.5|28924|28894|28921.3|28891.3|0
1639004400000|2021-12-08 23:00:00|28922.1|28892.1|28902.5|28887.5|28945|28930|28897.5|28882.5|72
1639004700000|2021-12-08 23:05:00|28900|28885|28887.5|28872.5|28900|28885|28885|28870|11
1639005000000|2021-12-08 23:10:00|28885|28870|28887.5|28872.5|28892.5|28877.5|28885|28870|8
1639005300000|2021-12-08 23:15:00|28890|28875|28932.5|28917.5|28937.5|28922.5|28885|28870|156
1639005600000|2021-12-08 23:20:00|28935|28920|28897.5|28882.5|28950|28935|28895|28880|172
1639005900000|2021-12-08 23:25:00|28895|28880|28932.5|28917.5|28932.5|28917.5|28880|28865|144
1639006200000|2021-12-08 23:30:00|28937.5|28922.5|28896|28889|28937.5|28922.5|28881|28874|16314
1639006500000|2021-12-08 23:35:00|28898.5|28891.5|28921|28914|28936|28929|28896|28889|226
1639006800000|2021-12-08 23:40:00|28923.5|28916.5|28906|28899|28931|28924|28903.5|28896.5|106
1639007100000|2021-12-08 23:45:00|28908.5|28901.5|28856|28849|28908.5|28901.5|28851|28844|297
1639007400000|2021-12-08 23:50:00|28853.5|28846.5|28866|28859|28866|28859|28846|28839|212
1639007700000|2021-12-08 23:55:00|28863.5|28856.5|28831|28824|28863.5|28856.5|28828.5|28821.5|316
1639008000000|2021-12-09 00:00:00|28821|28814|28891|28884|28906|28899|28821|28814|2019
1639008300000|2021-12-09 00:05:00|28893.5|28886.5|28853.5|28846.5|28896|28889|28836|28829|609
1639008600000|2021-12-09 00:10:00|28856|28849|28863.5|28856.5|28881|28874|28833.5|28826.5|373
1639008900000|2021-12-09 00:15:00|28861|28854|28831|28824|28868.5|28861.5|28831|28824|502
1639009200000|2021-12-09 00:20:00|28823.5|28816.5|28876|28869|28891|28884|28821|28814|347
1639009500000|2021-12-09 00:25:00|28873.5|28866.5|28891|28884|28896|28889|28871|28864|204
1639009800000|2021-12-09 00:30:00|28888.5|28881.5|28886|28879|28911|28904|28876|28869|400
1639010100000|2021-12-09 00:35:00|28883.5|28876.5|28861|28854|28901|28894|28853.5|28846.5|536
1639010400000|2021-12-09 00:40:00|28863.5|28856.5|28876|28869|28881|28874|28856|28849|547
1639010700000|2021-12-09 00:45:00|28871|28864|28858.5|28851.5|28876|28869|28853.5|28846.5|351
1639011000000|2021-12-09 00:50:00|28861|28854|28886|28879|28886|28879|28846|28839|148
1639011300000|2021-12-09 00:55:00|28883.5|28876.5|28858.5|28851.5|28886|28879|28856|28849|742
1639011600000|2021-12-09 01:00:00|28856|28849|28873.5|28866.5|28876|28869|28846|28839|312
1639011900000|2021-12-09 01:05:00|28876|28869|28846|28839|28876|28869|28831|28824|311
1639012200000|2021-12-09 01:10:00|28848.5|28841.5|28836|28829|28856|28849|28836|28829|101
1639012500000|2021-12-09 01:15:00|28841|28834|28846|28839|28856|28849|28838.5|28831.5|417
1639012800000|2021-12-09 01:20:00|28843.5|28836.5|28851|28844|28853.5|28846.5|28836|28829|344
1639013100000|2021-12-09 01:25:00|28848.5|28841.5|28836|28829|28851|28844|28836|28829|158
1639013400000|2021-12-09 01:30:00|28838.5|28831.5|28836|28829|28856|28849|28826|28819|261
1639013700000|2021-12-09 01:35:00|28833.5|28826.5|28843.5|28836.5|28856|28849|28831|28824|168
1639014000000|2021-12-09 01:40:00|28841|28834|28841|28834|28846|28839|28821|28814|387
1639014300000|2021-12-09 01:45:00|28836|28829|28831|28824|28836|28829|28816|28809|123
1639014600000|2021-12-09 01:50:00|28833.5|28826.5|28821|28814|28841|28834|28811|28804|197
1639014900000|2021-12-09 01:55:00|28818.5|28811.5|28821|28814|28826|28819|28811|28804|190
1639015200000|2021-12-09 02:00:00|28823.5|28816.5|28823.5|28816.5|28828.5|28821.5|28808.5|28801.5|330
1639015500000|2021-12-09 02:05:00|28821|28814|28801|28794|28828.5|28821.5|28801|28794|447
1639015800000|2021-12-09 02:10:00|28806|28799|28811|28804|28811|28804|28786|28779|206
1639016100000|2021-12-09 02:15:00|28816|28809|28816|28809|28821|28814|28806|28799|120
1639016400000|2021-12-09 02:20:00|28813.5|28806.5|28826|28819|28826|28819|28808.5|28801.5|145
1639016700000|2021-12-09 02:25:00|28821|28814|28821|28814|28841|28834|28806|28799|647
1639017000000|2021-12-09 02:30:00|28823.5|28816.5|28816|28809|28826|28819|28811|28804|174
1639017300000|2021-12-09 02:35:00|28818.5|28811.5|28816|28809|28821|28814|28816|28809|73
1639017600000|2021-12-09 02:40:00|28818.5|28811.5|28821|28814|28826|28819|28816|28809|100
1639017900000|2021-12-09 02:45:00|28823.5|28816.5|28851|28844|28851|28844|28821|28814|194
1639018200000|2021-12-09 02:50:00|28856|28849|28836|28829|28856|28849|28831|28824|165
1639018500000|2021-12-09 02:55:00|28833.5|28826.5|28836|28829|28843.5|28836.5|28831|28824|53
1639018800000|2021-12-09 03:00:00|28838.5|28831.5|28836|28829|28846|28839|28831|28824|49
1639019100000|2021-12-09 03:05:00|28833.5|28826.5|28848.5|28841.5|28851|28844|28831|28824|186
1639019400000|2021-12-09 03:10:00|28851|28844|28856|28849|28866|28859|28846|28839|103
1639019700000|2021-12-09 03:15:00|28861|28854|28853.5|28846.5|28861|28854|28851|28844|75
1639020000000|2021-12-09 03:20:00|28856|28849|28828.5|28821.5|28856|28849|28821|28814|104
1639020300000|2021-12-09 03:25:00|28826|28819|28826|28819|28831|28824|28816|28809|62
1639020600000|2021-12-09 03:30:00|28821|28814|28866|28859|28866|28859|28816|28809|394
1639020900000|2021-12-09 03:35:00|28863.5|28856.5|28856|28849|28866|28859|28853.5|28846.5|1016
1639021200000|2021-12-09 03:40:00|28846|28839|28856|28849|28866|28859|28841|28834|284
1639021500000|2021-12-09 03:45:00|28853.5|28846.5|28846|28839|28861|28854|28836|28829|199
1639021800000|2021-12-09 03:50:00|28848.5|28841.5|28846|28839|28848.5|28841.5|28836|28829|171
1639022100000|2021-12-09 03:55:00|28843.5|28836.5|28793.5|28786.5|28846|28839|28791|28784|261
1639022400000|2021-12-09 04:00:00|28796|28789|28806|28799|28811|28804|28781|28774|256
1639022700000|2021-12-09 04:05:00|28801|28794|28821|28814|28826|28819|28801|28794|111
1639023000000|2021-12-09 04:10:00|28823.5|28816.5|28796|28789|28823.5|28816.5|28796|28789|150
1639023300000|2021-12-09 04:15:00|28798.5|28791.5|28806|28799|28816|28809|28796|28789|186
1639023600000|2021-12-09 04:20:00|28811|28804|28816|28809|28821|28814|28806|28799|107
1639023900000|2021-12-09 04:25:00|28811|28804|28806|28799|28816|28809|28806|28799|74
1639024200000|2021-12-09 04:30:00|28801|28794|28811|28804|28816|28809|28801|28794|105
1639024500000|2021-12-09 04:35:00|28808.5|28801.5|28811|28804|28821|28814|28806|28799|344
1639024800000|2021-12-09 04:40:00|28806|28799|28801|28794|28806|28799|28791|28784|152
1639025100000|2021-12-09 04:45:00|28796|28789|28776|28769|28801|28794|28773.5|28766.5|248
1639025400000|2021-12-09 04:50:00|28781|28774|28786|28779|28791|28784|28781|28774|319
1639025700000|2021-12-09 04:55:00|28783.5|28776.5|28781|28774|28786|28779|28781|28774|154
1639026000000|2021-12-09 05:00:00|28776|28769|28776|28769|28791|28784|28766|28759|315
1639026300000|2021-12-09 05:05:00|28773.5|28766.5|28771|28764|28781|28774|28766|28759|109
1639026600000|2021-12-09 05:10:00|28768.5|28761.5|28766|28759|28776|28769|28766|28759|123
1639026900000|2021-12-09 05:15:00|28763.5|28756.5|28771|28764|28781|28774|28763.5|28756.5|250
1639027200000|2021-12-09 05:20:00|28773.5|28766.5|28776|28769|28778.5|28771.5|28771|28764|239
1639027500000|2021-12-09 05:25:00|28778.5|28771.5|28796|28789|28796|28789|28771|28764|310
1639027800000|2021-12-09 05:30:00|28793.5|28786.5|28791|28784|28796|28789|28776|28769|298
1639028100000|2021-12-09 05:35:00|28788.5|28781.5|28786|28779|28796|28789|28781|28774|167
1639028400000|2021-12-09 05:40:00|28781|28774|28786|28779|28796|28789|28761|28754|473
1639028700000|2021-12-09 05:45:00|28781|28774|28796|28789|28796|28789|28771|28764|256
1639029000000|2021-12-09 05:50:00|28791|28784|28766|28759|28796|28789|28766|28759|642
1639029300000|2021-12-09 05:55:00|28771|28764|28753.5|28746.5|28791|28784|28751|28744|1030
1639029600000|2021-12-09 06:00:00|28751|28744|28751|28744|28771|28764|28741|28734|1759
1639029900000|2021-12-09 06:05:00|28753.5|28746.5|28781|28774|28781|28774|28751|28744|729
1639030200000|2021-12-09 06:10:00|28778.5|28771.5|28736|28729|28786|28779|28733.5|28726.5|659
1639030500000|2021-12-09 06:15:00|28731|28724|28743.5|28736.5|28756|28749|28731|28724|807
1639030800000|2021-12-09 06:20:00|28746|28739|28731|28724|28746|28739|28731|28724|162
1639031100000|2021-12-09 06:25:00|28736|28729|28726|28719|28736|28729|28718.5|28711.5|105
1639031400000|2021-12-09 06:30:00|28728.5|28721.5|28741|28734|28741|28734|28728.5|28721.5|65
1639031700000|2021-12-09 06:35:00|28736|28729|28741|28734|28746|28739|28736|28729|47
1639032000000|2021-12-09 06:40:00|28743.5|28736.5|28741|28734|28746|28739|28738.5|28731.5|17
1639032300000|2021-12-09 06:45:00|28743.5|28736.5|28741|28734|28751|28744|28741|28734|20
1639032600000|2021-12-09 06:50:00|28748.5|28741.5|28751|28744|28751|28744|28741|28734|64
1639032900000|2021-12-09 06:55:00|28743.5|28736.5|28741|28734|28751|28744|28738.5|28731.5|32
1639033200000|2021-12-09 07:00:00|28738.5|28731.5|28748.5|28741.5|28756|28749|28731|28724|32
1639033500000|2021-12-09 07:05:00|28751|28744|28718.5|28711.5|28751|28744|28718.5|28711.5|53
1639033800000|2021-12-09 07:10:00|28721|28714|28728.5|28721.5|28728.5|28721.5|28713.5|28706.5|75
1639034100000|2021-12-09 07:15:00|28733.5|28726.5|28746|28739|28748.5|28741.5|28726|28719|41
1639034400000|2021-12-09 07:20:00|28741|28734|28743.5|28736.5|28753.5|28746.5|28741|28734|30
1639034700000|2021-12-09 07:25:00|28746|28739|28748.5|28741.5|28751|28744|28736|28729|35
1639035000000|2021-12-09 07:30:00|28751|28744|28763.5|28756.5|28771|28764|28746|28739|145
1639035300000|2021-12-09 07:35:00|28766|28759|28766|28759|28766|28759|28751|28744|45
1639035600000|2021-12-09 07:40:00|28761|28754|28761|28754|28771|28764|28761|28754|82
1639035900000|2021-12-09 07:45:00|28756|28749|28761|28754|28766|28759|28751|28744|99
1639036200000|2021-12-09 07:50:00|28766|28759|28751|28744|28766|28759|28746|28739|86
1639036500000|2021-12-09 07:55:00|28746|28739|28756|28749|28766|28759|28746|28739|138
1639036800000|2021-12-09 08:00:00|28758.5|28751.5|28716|28709|28766|28759|28711|28704|369
1639037100000|2021-12-09 08:05:00|28713.5|28706.5|28696|28689|28721|28714|28696|28689|323
1639037400000|2021-12-09 08:10:00|28691|28684|28691|28684|28701|28694|28666|28659|213
1639037700000|2021-12-09 08:15:00|28696|28689|28721|28714|28733.5|28726.5|28696|28689|308
1639038000000|2021-12-09 08:20:00|28723.5|28716.5|28726|28719|28731|28724|28711|28704|157
1639038300000|2021-12-09 08:25:00|28723.5|28716.5|28736|28729|28736|28729|28716|28709|257
1639038600000|2021-12-09 08:30:00|28731|28724|28746|28739|28751|28744|28726|28719|222
1639038900000|2021-12-09 08:35:00|28743.5|28736.5|28751|28744|28751|28744|28741|28734|189
1639039200000|2021-12-09 08:40:00|28748.5|28741.5|28736|28729|28751|28744|28731|28724|220
1639039500000|2021-12-09 08:45:00|28731|28724|28751|28744|28761|28754|28731|28724|267
1639039800000|2021-12-09 08:50:00|28746|28739|28741|28734|28751|28744|28731|28724|256
1639040100000|2021-12-09 08:55:00|28736|28729|28731|28724|28746|28739|28726|28719|225
1639040400000|2021-12-09 09:00:00|28728.5|28721.5|28721|28714|28736|28729|28711|28704|116
1639040700000|2021-12-09 09:05:00|28726|28719|28716|28709|28733.5|28726.5|28716|28709|134
1639041000000|2021-12-09 09:10:00|28706|28699|28716|28709|28721|28714|28706|28699|349
1639041300000|2021-12-09 09:15:00|28721|28714|28731|28724|28736|28729|28721|28714|181
1639041600000|2021-12-09 09:20:00|28733.5|28726.5|28751|28744|28756|28749|28731|28724|134
1639041900000|2021-12-09 09:25:00|28746|28739|28751|28744|28751|28744|28741|28734|73
1639042200000|2021-12-09 09:30:00|28756|28749|28766|28759|28766|28759|28751|28744|102
1639042500000|2021-12-09 09:35:00|28771|28764|28766|28759|28776|28769|28761|28754|202
1639042800000|2021-12-09 09:40:00|28763.5|28756.5|28766|28759|28766|28759|28758.5|28751.5|51
1639043100000|2021-12-09 09:45:00|28761|28754|28761|28754|28766|28759|28756|28749|40
1639043400000|2021-12-09 09:50:00|28758.5|28751.5|28766|28759|28766|28759|28756|28749|54
1639043700000|2021-12-09 09:55:00|28761|28754|28761|28754|28766|28759|28756|28749|242
1639044000000|2021-12-09 10:00:00|28756|28749|28736|28729|28763.5|28756.5|28728.5|28721.5|182
1639044300000|2021-12-09 10:05:00|28738.5|28731.5|28716|28709|28741|28734|28713.5|28706.5|352
1639044600000|2021-12-09 10:10:00|28721|28714|28701|28694|28726|28719|28701|28694|233
1639044900000|2021-12-09 10:15:00|28706|28699|28686|28679|28711|28704|28681|28674|352
1639045200000|2021-12-09 10:20:00|28681|28674|28696|28689|28696|28689|28681|28674|448
1639045500000|2021-12-09 10:25:00|28691|28684|28701|28694|28706|28699|28691|28684|214
1639045800000|2021-12-09 10:30:00|28706|28699|28711|28704|28716|28709|28701|28694|92
1639046100000|2021-12-09 10:35:00|28706|28699|28716|28709|28726|28719|28706|28699|129
1639046400000|2021-12-09 10:40:00|28718.5|28711.5|28721|28714|28721|28714|28706|28699|36
1639046700000|2021-12-09 10:45:00|28718.5|28711.5|28711|28704|28718.5|28711.5|28706|28699|47
1639047000000|2021-12-09 10:50:00|28713.5|28706.5|28721|28714|28721|28714|28711|28704|102
1639047300000|2021-12-09 10:55:00|28723.5|28716.5|28716|28709|28728.5|28721.5|28713.5|28706.5|75
1639047600000|2021-12-09 11:00:00|28718.5|28711.5|28731|28724|28731|28724|28718.5|28711.5|68
1639047900000|2021-12-09 11:05:00|28728.5|28721.5|28721|28714|28736|28729|28721|28714|40
1639048200000|2021-12-09 11:10:00|28723.5|28716.5|28681|28674|28728.5|28721.5|28671|28664|164
1639048500000|2021-12-09 11:15:00|28676|28669|28696|28689|28701|28694|28676|28669|111
1639048800000|2021-12-09 11:20:00|28698.5|28691.5|28686|28679|28701|28694|28676|28669|73
1639049100000|2021-12-09 11:25:00|28688.5|28681.5|28691|28684|28696|28689|28681|28674|34
1639049400000|2021-12-09 11:30:00|28693.5|28686.5|28696|28689|28701|28694|28691|28684|43
1639049700000|2021-12-09 11:35:00|28693.5|28686.5|28686|28679|28696|28689|28686|28679|37
1639050000000|2021-12-09 11:40:00|28683.5|28676.5|28693.5|28686.5|28696|28689|28681|28674|41
1639050300000|2021-12-09 11:45:00|28696|28689|28681|28674|28696|28689|28676|28669|59
1639050600000|2021-12-09 11:50:00|28683.5|28676.5|28676|28669|28686|28679|28671|28664|74
1639050900000|2021-12-09 11:55:00|28673.5|28666.5|28691|28684|28696|28689|28673.5|28666.5|48
1639051200000|2021-12-09 12:00:00|28693.5|28686.5|28691|28684|28701|28694|28686|28679|128
1639051500000|2021-12-09 12:05:00|28693.5|28686.5|28701|28694|28701|28694|28691|28684|72
1639051800000|2021-12-09 12:10:00|28698.5|28691.5|28701|28694|28703.5|28696.5|28691|28684|28
1639052100000|2021-12-09 12:15:00|28703.5|28696.5|28711|28704|28711|28704|28698.5|28691.5|59
1639052400000|2021-12-09 12:20:00|28708.5|28701.5|28701|28694|28711|28704|28701|28694|44
1639052700000|2021-12-09 12:25:00|28706|28699|28696|28689|28706|28699|28696|28689|91
1639053000000|2021-12-09 12:30:00|28698.5|28691.5|28696|28689|28706|28699|28691|28684|69
1639053300000|2021-12-09 12:35:00|28691|28684|28701|28694|28703.5|28696.5|28691|28684|40
1639053600000|2021-12-09 12:40:00|28696|28689|28696|28689|28701|28694|28691|28684|126
1639053900000|2021-12-09 12:45:00|28691|28684|28676|28669|28696|28689|28676|28669|232
1639054200000|2021-12-09 12:50:00|28678.5|28671.5|28676|28669|28681|28674|28671|28664|68
1639054500000|2021-12-09 12:55:00|28681|28674|28686|28679|28691|28684|28676|28669|76
1639054800000|2021-12-09 13:00:00|28681|28674|28676|28669|28686|28679|28671|28664|125
1639055100000|2021-12-09 13:05:00|28681|28674|28681|28674|28686|28679|28681|28674|63
1639055400000|2021-12-09 13:10:00|28686|28679|28666|28659|28686|28679|28666|28659|141
1639055700000|2021-12-09 13:15:00|28671|28664|28681|28674|28681|28674|28668.5|28661.5|97
1639056000000|2021-12-09 13:20:00|28676|28669|28656|28649|28676|28669|28648.5|28641.5|240
1639056300000|2021-12-09 13:25:00|28661|28654|28668.5|28661.5|28671|28664|28651|28644|82
1639056600000|2021-12-09 13:30:00|28671|28664|28661|28654|28681|28674|28651|28644|197
1639056900000|2021-12-09 13:35:00|28658.5|28651.5|28666|28659|28668.5|28661.5|28656|28649|95
1639057200000|2021-12-09 13:40:00|28663.5|28656.5|28668.5|28661.5|28671|28664|28656|28649|68
1639057500000|2021-12-09 13:45:00|28666|28659|28671|28664|28681|28674|28666|28659|178
1639057800000|2021-12-09 13:50:00|28673.5|28666.5|28678.5|28671.5|28681|28674|28671|28664|116
1639058100000|2021-12-09 13:55:00|28676|28669|28681|28674|28691|28684|28671|28664|124
1639058400000|2021-12-09 14:00:00|28686|28679|28681|28674|28691|28684|28678.5|28671.5|73
1639058700000|2021-12-09 14:05:00|28676|28669|28681|28674|28681|28674|28671|28664|210
1639059000000|2021-12-09 14:10:00|28683.5|28676.5|28671|28664|28686|28679|28671|28664|139
1639059300000|2021-12-09 14:15:00|28673.5|28666.5|28681|28674|28686|28679|28671|28664|90
1639059600000|2021-12-09 14:20:00|28676|28669|28666|28659|28681|28674|28666|28659|229
1639059900000|2021-12-09 14:25:00|28668.5|28661.5|28661|28654|28671|28664|28661|28654|83
1639060200000|2021-12-09 14:30:00|28663.5|28656.5|28681|28674|28681|28674|28638.5|28631.5|690
1639060500000|2021-12-09 14:35:00|28683.5|28676.5|28691|28684|28706|28699|28676|28669|386
1639060800000|2021-12-09 14:40:00|28696|28689|28696|28689|28711|28704|28691|28684|261
1639061100000|2021-12-09 14:45:00|28698.5|28691.5|28693.5|28686.5|28711|28704|28686|28679|317
1639061400000|2021-12-09 14:50:00|28691|28684|28696|28689|28711|28704|28676|28669|185
1639061700000|2021-12-09 14:55:00|28691|28684|28691|28684|28698.5|28691.5|28683.5|28676.5|218
1639062000000|2021-12-09 15:00:00|28688.5|28681.5|28708.5|28701.5|28713.5|28706.5|28676|28669|222
1639062300000|2021-12-09 15:05:00|28706|28699|28696|28689|28711|28704|28688.5|28681.5|124
1639062600000|2021-12-09 15:10:00|28701|28694|28676|28669|28701|28694|28676|28669|71
1639062900000|2021-12-09 15:15:00|28678.5|28671.5|28681|28674|28693.5|28686.5|28676|28669|118
1639063200000|2021-12-09 15:20:00|28683.5|28676.5|28661|28654|28691|28684|28658.5|28651.5|116
1639063500000|2021-12-09 15:25:00|28663.5|28656.5|28643.5|28636.5|28673.5|28666.5|28641|28634|119
1639063800000|2021-12-09 15:30:00|28646|28639|28636|28629|28653.5|28646.5|28626|28619|193
1639064100000|2021-12-09 15:35:00|28638.5|28631.5|28621|28614|28641|28634|28611|28604|208
1639064400000|2021-12-09 15:40:00|28623.5|28616.5|28638.5|28631.5|28641|28634|28613.5|28606.5|183
1639064700000|2021-12-09 15:45:00|28641|28634|28671|28664|28681|28674|28636|28629|130
1639065000000|2021-12-09 15:50:00|28668.5|28661.5|28661|28654|28671|28664|28651|28644|46
1639065300000|2021-12-09 15:55:00|28658.5|28651.5|28676|28669|28678.5|28671.5|28658.5|28651.5|108
1639065600000|2021-12-09 16:00:00|28678.5|28671.5|28661|28654|28681|28674|28661|28654|59
1639065900000|2021-12-09 16:05:00|28666|28659|28678.5|28671.5|28681|28674|28666|28659|42
1639066200000|2021-12-09 16:10:00|28676|28669|28671|28664|28681|28674|28661|28654|61
1639066500000|2021-12-09 16:15:00|28673.5|28666.5|28676|28669|28676|28669|28653.5|28646.5|57
1639066800000|2021-12-09 16:20:00|28681|28674|28686|28679|28686|28679|28663.5|28656.5|77
1639067100000|2021-12-09 16:25:00|28688.5|28681.5|28681|28674|28696|28689|28681|28674|148
1639067400000|2021-12-09 16:30:00|28683.5|28676.5|28676|28669|28696|28689|28676|28669|113
1639067700000|2021-12-09 16:35:00|28678.5|28671.5|28686|28679|28688.5|28681.5|28671|28664|88
1639068000000|2021-12-09 16:40:00|28691|28684|28696|28689|28701|28694|28686|28679|62
1639068300000|2021-12-09 16:45:00|28691|28684|28676|28669|28696|28689|28676|28669|104
1639068600000|2021-12-09 16:50:00|28681|28674|28676|28669|28688.5|28681.5|28676|28669|74
1639068900000|2021-12-09 16:55:00|28678.5|28671.5|28671|28664|28681|28674|28666|28659|35
1639069200000|2021-12-09 17:00:00|28676|28669|28671|28664|28686|28679|28666|28659|70
1639069500000|2021-12-09 17:05:00|28666|28659|28676|28669|28676|28669|28661|28654|55
1639069800000|2021-12-09 17:10:00|28671|28664|28678.5|28671.5|28681|28674|28666|28659|208
1639070100000|2021-12-09 17:15:00|28681|28674|28671|28664|28681|28674|28666|28659|74
1639070400000|2021-12-09 17:20:00|28676|28669|28686|28679|28691|28684|28671|28664|113
1639070700000|2021-12-09 17:25:00|28681|28674|28686|28679|28691|28684|28676|28669|215
1639071000000|2021-12-09 17:30:00|28681|28674|28701|28694|28701|28694|28681|28674|90
1639071300000|2021-12-09 17:35:00|28706|28699|28721|28714|28728.5|28721.5|28701|28694|155
1639071600000|2021-12-09 17:40:00|28723.5|28716.5|28726|28719|28728.5|28721.5|28716|28709|80
1639071900000|2021-12-09 17:45:00|28721|28714|28736|28729|28736|28729|28716|28709|58
1639072200000|2021-12-09 17:50:00|28731|28724|28736|28729|28741|28734|28731|28724|70
1639072500000|2021-12-09 17:55:00|28733.5|28726.5|28741|28734|28741|28734|28726|28719|59
1639072800000|2021-12-09 18:00:00|28738.5|28731.5|28736|28729|28743.5|28736.5|28721|28714|165
1639073100000|2021-12-09 18:05:00|28733.5|28726.5|28746|28739|28751|28744|28731|28724|230
1639073400000|2021-12-09 18:10:00|28751|28744|28741|28734|28756|28749|28738.5|28731.5|175
1639073700000|2021-12-09 18:15:00|28743.5|28736.5|28751|28744|28756|28749|28741|28734|23
1639074000000|2021-12-09 18:20:00|28746|28739|28731|28724|28748.5|28741.5|28731|28724|53
1639074300000|2021-12-09 18:25:00|28733.5|28726.5|28726|28719|28736|28729|28726|28719|119
1639074600000|2021-12-09 18:30:00|28728.5|28721.5|28746|28739|28746|28739|28726|28719|97
1639074900000|2021-12-09 18:35:00|28743.5|28736.5|28756|28749|28756|28749|28741|28734|90
1639075200000|2021-12-09 18:40:00|28753.5|28746.5|28731|28724|28756|28749|28726|28719|109
1639075500000|2021-12-09 18:45:00|28728.5|28721.5|28708.5|28701.5|28736|28729|28706|28699|119
1639075800000|2021-12-09 18:50:00|28711|28704|28703.5|28696.5|28716|28709|28698.5|28691.5|1472
1639076100000|2021-12-09 18:55:00|28701|28694|28711|28704|28726|28719|28701|28694|53
1639076400000|2021-12-09 19:00:00|28713.5|28706.5|28716|28709|28721|28714|28706|28699|71
1639076700000|2021-12-09 19:05:00|28721|28714|28721|28714|28731|28724|28711|28704|37
1639077000000|2021-12-09 19:10:00|28723.5|28716.5|28711|28704|28728.5|28721.5|28706|28699|171
1639077300000|2021-12-09 19:15:00|28713.5|28706.5|28716|28709|28723.5|28716.5|28706|28699|40
1639077600000|2021-12-09 19:20:00|28718.5|28711.5|28731|28724|28736|28729|28716|28709|69
1639077900000|2021-12-09 19:25:00|28728.5|28721.5|28701|28694|28731|28724|28693.5|28686.5|139
1639078200000|2021-12-09 19:30:00|28696|28689|28696|28689|28706|28699|28691|28684|63
1639078500000|2021-12-09 19:35:00|28693.5|28686.5|28686|28679|28696|28689|28681|28674|94
1639078800000|2021-12-09 19:40:00|28683.5|28676.5|28673.5|28666.5|28686|28679|28666|28659|96
1639079100000|2021-12-09 19:45:00|28676|28669|28671|28664|28681|28674|28671|28664|52
1639079400000|2021-12-09 19:50:00|28676|28669|28661|28654|28676|28669|28651|28644|118
1639079700000|2021-12-09 19:55:00|28658.5|28651.5|28661|28654|28666|28659|28646|28639|50
1639080000000|2021-12-09 20:00:00|28666|28659|28671|28664|28691|28684|28656|28649|62
1639080300000|2021-12-09 20:05:00|28676|28669|28633.5|28626.5|28676|28669|28633.5|28626.5|88
1639080600000|2021-12-09 20:10:00|28636|28629|28623.5|28616.5|28641|28634|28611|28604|216
1639080900000|2021-12-09 20:15:00|28621|28614|28596|28589|28628.5|28621.5|28591|28584|372
1639081200000|2021-12-09 20:20:00|28601|28594|28596|28589|28606|28599|28586|28579|216
1639081500000|2021-12-09 20:25:00|28593.5|28586.5|28601|28594|28623.5|28616.5|28591|28584|116
1639081800000|2021-12-09 20:30:00|28603.5|28596.5|28621|28614|28638.5|28631.5|28598.5|28591.5|132
1639082100000|2021-12-09 20:35:00|28618.5|28611.5|28643.5|28636.5|28646|28639|28618.5|28611.5|86
1639082400000|2021-12-09 20:40:00|28646|28639|28656|28649|28663.5|28656.5|28636|28629|80
1639082700000|2021-12-09 20:45:00|28651|28644|28663.5|28656.5|28668.5|28661.5|28636|28629|136
1639083000000|2021-12-09 20:50:00|28668.5|28661.5|28641|28634|28668.5|28661.5|28641|28634|163
1639083300000|2021-12-09 20:55:00|28643.5|28636.5|28631|28624|28651|28644|28631|28624|437
1639083600000|2021-12-09 21:00:00|28628.5|28621.5|28636|28629|28648.5|28641.5|28626|28619|200
1639083900000|2021-12-09 21:05:00|28638.5|28631.5|28626|28619|28641|28634|28626|28619|25
1639084200000|2021-12-09 21:10:00|28628.5|28621.5|28628.5|28621.5|28631|28624|28621|28614|31
1639084500000|2021-12-09 21:15:00|28632.5|28617.5|28620|28605|28632.5|28617.5|28620|28605|31
1639084800000|2021-12-09 21:20:00|||||||||9
1639085100000|2021-12-09 21:25:00|28627.5|28612.5|28645|28630|28645|28630|28627.5|28612.5|9
1639085400000|2021-12-09 21:30:00|28647.5|28632.5|28647.5|28632.5|28647.5|28632.5|28645|28630|14
1639085700000|2021-12-09 21:35:00|28645|28630|28645|28630|28647.5|28632.5|28645|28630|6
1639086000000|2021-12-09 21:40:00|28647.5|28632.5|28645|28630|28647.5|28632.5|28645|28630|4
1639086300000|2021-12-09 21:45:00|28650|28635|28652.5|28637.5|28655|28640|28650|28635|12
1639086600000|2021-12-09 21:50:00|28650|28635|28647.5|28632.5|28650|28635|28645|28630|9
1639086900000|2021-12-09 21:55:00|28645|28630|28641.6|28611.6|28661.1|28632.5|28625|28610|154
1639087200000|2021-12-09 22:00:00|28641.4|28611.4|28641.1|28611.1|28642.8|28612.8|28639.4|28609.4|0
1639087500000|2021-12-09 22:05:00|28640.9|28610.9|28641.4|28611.4|28642.2|28612.2|28640.9|28610.9|0
1639087800000|2021-12-09 22:10:00|28641.6|28611.6|28644.7|28614.7|28646.2|28616.2|28640.5|28610.5|0
1639088100000|2021-12-09 22:15:00|28644|28614|28644.6|28614.6|28645.1|28615.1|28644|28614|0
1639088400000|2021-12-09 22:20:00|28644.9|28614.9|28645.1|28615.1|28647|28617|28644.4|28614.4|0
1639088700000|2021-12-09 22:25:00|28644.9|28614.9|28646.2|28616.2|28646.2|28616.2|28644.6|28614.6|0
1639089000000|2021-12-09 22:30:00|28644.8|28614.8|28645.7|28615.7|28646.2|28616.2|28644.8|28614.8|0
1639089300000|2021-12-09 22:35:00|28645.6|28615.6|28646.2|28616.2|28647.2|28617.2|28645.6|28615.6|0
1639089600000|2021-12-09 22:40:00|28645.9|28615.9|28648.9|28618.9|28649.1|28619.1|28645.7|28615.7|0
1639089900000|2021-12-09 22:45:00|28648.6|28618.6|28650.2|28620.2|28650.5|28620.5|28648.6|28618.6|0
1639090200000|2021-12-09 22:50:00|28650.3|28620.3|28648.7|28618.7|28650.3|28620.3|28648.1|28618.1|0
1639090500000|2021-12-09 22:55:00|28648.6|28618.6|28648.3|28618.3|28648.6|28618.6|28648.1|28618.1|0
1639090800000|2021-12-09 23:00:00|28645.9|28615.9|28647.5|28632.5|28650|28635|28627.5|28612.5|73
1639091100000|2021-12-09 23:05:00|28642.5|28627.5|28645|28630|28645|28630|28637.5|28622.5|23
1639091400000|2021-12-09 23:10:00|28635|28620|28640|28625|28640|28625|28632.5|28617.5|114
1639091700000|2021-12-09 23:15:00|28637.5|28622.5|28635|28620|28645|28630|28630|28615|76
1639092000000|2021-12-09 23:20:00|28640|28625|28620|28605|28645|28630|28620|28605|120
1639092300000|2021-12-09 23:25:00|28625|28610|28615|28600|28625|28610|28610|28595|48
1639092600000|2021-12-09 23:30:00|28622.5|28607.5|28681|28674|28688.5|28681.5|28616|28607.5|14212
1639092900000|2021-12-09 23:35:00|28678.5|28671.5|28661|28654|28683.5|28676.5|28646|28639|236
1639093200000|2021-12-09 23:40:00|28666|28659|28623.5|28616.5|28666|28659|28611|28604|224
1639093500000|2021-12-09 23:45:00|28626|28619|28586|28579|28626|28619|28586|28579|263
1639093800000|2021-12-09 23:50:00|28588.5|28581.5|28581|28574|28621|28614|28581|28574|312
1639094100000|2021-12-09 23:55:00|28583.5|28576.5|28526|28519|28596|28589|28521|28514|879
1639094400000|2021-12-10 00:00:00|28523.5|28516.5|28576|28569|28596|28589|28523.5|28516.5|1565
1639094700000|2021-12-10 00:05:00|28578.5|28571.5|28636|28629|28636|28629|28578.5|28571.5|700
1639095000000|2021-12-10 00:10:00|28646|28639|28691|28684|28701|28694|28636|28629|1485
1639095300000|2021-12-10 00:15:00|28696|28689|28653.5|28646.5|28696|28689|28648.5|28641.5|801
1639095600000|2021-12-10 00:20:00|28651|28644|28666|28659|28683.5|28676.5|28646|28639|527
1639095900000|2021-12-10 00:25:00|28661|28654|28631|28624|28676|28669|28626|28619|468
1639096200000|2021-12-10 00:30:00|28628.5|28621.5|28601|28594|28628.5|28621.5|28573.5|28566.5|499
1639096500000|2021-12-10 00:35:00|28606|28599|28583.5|28576.5|28608.5|28601.5|28578.5|28571.5|256
1639096800000|2021-12-10 00:40:00|28586|28579|28606|28599|28616|28609|28561|28554|276
1639097100000|2021-12-10 00:45:00|28596|28589|28583.5|28576.5|28621|28614|28568.5|28561.5|297
1639097400000|2021-12-10 00:50:00|28586|28579|28556|28549|28586|28579|28551|28544|282
1639097700000|2021-12-10 00:55:00|28558.5|28551.5|28541|28534|28561|28554|28521|28514|373
1639098000000|2021-12-10 01:00:00|28543.5|28536.5|28511|28504|28561|28554|28476|28469|948
1639098300000|2021-12-10 01:05:00|28508.5|28501.5|28501|28494|28516|28509|28481|28474|348
1639098600000|2021-12-10 01:10:00|28503.5|28496.5|28516|28509|28523.5|28516.5|28501|28494|279
1639098900000|2021-12-10 01:15:00|28521|28514|28511|28504|28526|28519|28486|28479|437
1639099200000|2021-12-10 01:20:00|28508.5|28501.5|28521|28514|28526|28519|28506|28499|233
1639099500000|2021-12-10 01:25:00|28526|28519|28556|28549|28556|28549|28516|28509|211
1639099800000|2021-12-10 01:30:00|28551|28544|28586|28579|28586|28579|28533.5|28526.5|446
1639100100000|2021-12-10 01:35:00|28588.5|28581.5|28546|28539|28596|28589|28543.5|28536.5|407
1639100400000|2021-12-10 01:40:00|28543.5|28536.5|28566|28559|28566|28559|28541|28534|288
1639100700000|2021-12-10 01:45:00|28563.5|28556.5|28566.5|28559.5|28576|28569|28541.1|28534.1|179
1639101000000|2021-12-10 01:50:00|28564|28557|28564|28557|28586.5|28579.5|28561.5|28554.5|149
1639101300000|2021-12-10 01:55:00|28561.5|28554.5|28566.5|28559.5|28576.5|28569.5|28556.5|28549.5|194
1639101600000|2021-12-10 02:00:00|28564|28557|28586.5|28579.5|28591.5|28584.5|28561.5|28554.5|175
1639101900000|2021-12-10 02:05:00|28581.5|28574.5|28576.5|28569.5|28591.5|28584.5|28569|28562|157
1639102200000|2021-12-10 02:10:00|28574|28567|28596.5|28589.5|28596.5|28589.5|28571.5|28564.5|171
1639102500000|2021-12-10 02:15:00|28594|28587|28596.5|28589.5|28606.5|28599.5|28586.5|28579.5|112
1639102800000|2021-12-10 02:20:00|28594|28587|28596.5|28589.5|28606.5|28599.5|28589|28582|116
1639103100000|2021-12-10 02:25:00|28601.5|28594.5|28604|28597|28616.5|28609.5|28596.5|28589.5|302
1639103400000|2021-12-10 02:30:00|28601.5|28594.5|28576.5|28569.5|28601.5|28594.5|28569|28562|294
1639103700000|2021-12-10 02:35:00|28574|28567|28566.5|28559.5|28576.5|28569.5|28566.5|28559.5|141
1639104000000|2021-12-10 02:40:00|28561.5|28554.5|28566.5|28559.5|28569|28562|28556.5|28549.5|95
1639104300000|2021-12-10 02:45:00|28569|28562|28566.5|28559.5|28571.5|28564.5|28561.5|28554.5|37
1639104600000|2021-12-10 02:50:00|28564|28557|28571.5|28564.5|28576.5|28569.5|28561.5|28554.5|29
1639104900000|2021-12-10 02:55:00|28566.5|28559.5|28576.5|28569.5|28576.5|28569.5|28566.5|28559.5|34
1639105200000|2021-12-10 03:00:00|28584|28577|28591.5|28584.5|28596.5|28589.5|28576.5|28569.5|121
1639105500000|2021-12-10 03:05:00|28589|28582|28591.5|28584.5|28596.5|28589.5|28586.5|28579.5|74
1639105800000|2021-12-10 03:10:00|28586.5|28579.5|28576.5|28569.5|28586.5|28579.5|28576.5|28569.5|47
1639106100000|2021-12-10 03:15:00|28571.5|28564.5|28576.5|28569.5|28576.5|28569.5|28566.5|28559.5|53
1639106400000|2021-12-10 03:20:00|28574|28567|28574|28567|28586.5|28579.5|28571.5|28564.5|91
1639106700000|2021-12-10 03:25:00|28571.5|28564.5|28581.5|28574.5|28586.5|28579.5|28571.5|28564.5|53
1639107000000|2021-12-10 03:30:00|28584|28577|28591.5|28584.5|28606.5|28599.5|28569|28562|331
1639107300000|2021-12-10 03:35:00|28589|28582|28551.5|28544.5|28591.5|28584.5|28546.5|28539.5|172
1639107600000|2021-12-10 03:40:00|28554|28547|28551.5|28544.5|28556.5|28549.5|28541.5|28534.5|170
1639107900000|2021-12-10 03:45:00|28549|28542|28551.5|28544.5|28561.5|28554.5|28544|28537|155
1639108200000|2021-12-10 03:50:00|28554|28547|28561.5|28554.5|28561.5|28554.5|28546.5|28539.5|129
1639108500000|2021-12-10 03:55:00|28559|28552|28556.5|28549.5|28561.5|28554.5|28551.5|28544.5|56
1639108800000|2021-12-10 04:00:00|28561.5|28554.5|28546.5|28539.5|28561.5|28554.5|28536.5|28529.5|190
1639109100000|2021-12-10 04:05:00|28551.5|28544.5|28569|28562|28571.5|28564.5|28541.5|28534.5|88
1639109400000|2021-12-10 04:10:00|28571.5|28564.5|28556.5|28549.5|28571.5|28564.5|28554|28547|107
1639109700000|2021-12-10 04:15:00|28551.5|28544.5|28566.5|28559.5|28566.5|28559.5|28546.5|28539.5|108
1639110000000|2021-12-10 04:20:00|28569|28562|28576.5|28569.5|28579|28572|28561.5|28554.5|85
1639110300000|2021-12-10 04:25:00|28571.5|28564.5|28581.5|28574.5|28584|28577|28571.5|28564.5|48
1639110600000|2021-12-10 04:30:00|28584|28577|28586.5|28579.5|28589|28582|28576.5|28569.5|157
1639110900000|2021-12-10 04:35:00|28584|28577|28571.5|28564.5|28591.5|28584.5|28571.5|28564.5|234
1639111200000|2021-12-10 04:40:00|28566.5|28559.5|28566.5|28559.5|28571.5|28564.5|28561.5|28554.5|109
1639111500000|2021-12-10 04:45:00|28571.5|28564.5|28584|28577|28586.5|28579.5|28571.5|28564.5|71
1639111800000|2021-12-10 04:50:00|28586.5|28579.5|28571.5|28564.5|28586.5|28579.5|28566.5|28559.5|93
1639112100000|2021-12-10 04:55:00|28569|28562|28566.5|28559.5|28569|28562|28556.5|28549.5|124
1639112400000|2021-12-10 05:00:00|28561.5|28554.5|28576.5|28569.5|28581.5|28574.5|28561.5|28554.5|163
1639112700000|2021-12-10 05:05:00|28571.5|28564.5|28541.5|28534.5|28571.5|28564.5|28541.5|28534.5|156
1639113000000|2021-12-10 05:10:00|28544|28537|28541.5|28534.5|28551.5|28544.5|28526.5|28519.5|199
1639113300000|2021-12-10 05:15:00|28539|28532|28536.5|28529.5|28539|28532|28521.5|28514.5|126
1639113600000|2021-12-10 05:20:00|28541.5|28534.5|28516.5|28509.5|28541.5|28534.5|28511.5|28504.5|253
1639113900000|2021-12-10 05:25:00|28519|28512|28531.5|28524.5|28536.5|28529.5|28519|28512|226
1639114200000|2021-12-10 05:30:00|28526.5|28519.5|28516.5|28509.5|28536.5|28529.5|28511.5|28504.5|192
1639114500000|2021-12-10 05:35:00|28511.5|28504.5|28506.5|28499.5|28516.5|28509.5|28496.5|28489.5|353
1639114800000|2021-12-10 05:40:00|28509|28502|28456.5|28449.5|28509|28502|28451.5|28444.5|927
1639115100000|2021-12-10 05:45:00|28451.5|28444.5|28431.5|28424.5|28456.5|28449.5|28426.5|28419.5|895
1639115400000|2021-12-10 05:50:00|28434|28427|28401.5|28394.5|28436.5|28429.5|28401.5|28394.5|871
1639115700000|2021-12-10 05:55:00|28406.5|28399.5|28421.5|28414.5|28426.5|28419.5|28381.5|28374.5|1647
1639116000000|2021-12-10 06:00:00|28426.5|28419.5|28446.5|28439.5|28446.5|28439.5|28414|28407|2625
1639116300000|2021-12-10 06:05:00|28441.5|28434.5|28446.5|28439.5|28451.5|28444.5|28416.5|28409.5|1093
1639116600000|2021-12-10 06:10:00|28444|28437|28434|28427|28461.5|28454.5|28434|28427|434
1639116900000|2021-12-10 06:15:00|28436.5|28429.5|28456.5|28449.5|28461.5|28454.5|28436.5|28429.5|194
1639117200000|2021-12-10 06:20:00|28459|28452|28459|28452|28461.5|28454.5|28451.5|28444.5|155
1639117500000|2021-12-10 06:25:00|28461.5|28454.5|28454|28447|28461.5|28454.5|28454|28447|56
1639117800000|2021-12-10 06:30:00|28451.5|28444.5|28451.5|28444.5|28456.5|28449.5|28446.5|28439.5|23
1639118100000|2021-12-10 06:35:00|28454|28447|28456.5|28449.5|28456.5|28449.5|28451.5|28444.5|0
1639118400000|2021-12-10 06:40:00|28454|28447|28461.5|28454.5|28461.5|28454.5|28454|28447|12
1639118700000|2021-12-10 06:45:00|28464|28457|28466.5|28459.5|28466.5|28459.5|28461.5|28454.5|2
1639119000000|2021-12-10 06:50:00|28461.5|28454.5|28456.5|28449.5|28461.5|28454.5|28454|28447|17
1639119300000|2021-12-10 06:55:00|28454|28447|28454|28447|28461.5|28454.5|28446.5|28439.5|24
1639119600000|2021-12-10 07:00:00|28449|28442|28454|28447|28461.5|28454.5|28444|28437|73
1639119900000|2021-12-10 07:05:00|28451.5|28444.5|28441.5|28434.5|28451.5|28444.5|28439|28432|35
1639120200000|2021-12-10 07:10:00|28436.5|28429.5|28429|28422|28436.5|28429.5|28419|28412|40
1639120500000|2021-12-10 07:15:00|28426.5|28419.5|28419|28412|28429|28422|28401.5|28394.5|63
1639120800000|2021-12-10 07:20:00|28416.5|28409.5|28426.5|28419.5|28426.5|28419.5|28411.5|28404.5|43
1639121100000|2021-12-10 07:25:00|28429|28422|28436.5|28429.5|28444|28437|28426.5|28419.5|26
1639121400000|2021-12-10 07:30:00|28439|28432|28441.5|28434.5|28451.5|28444.5|28431.5|28424.5|70
1639121700000|2021-12-10 07:35:00|28444|28437|28434|28427|28451.5|28444.5|28431.5|28424.5|35
1639122000000|2021-12-10 07:40:00|28431.5|28424.5|28426.5|28419.5|28436.5|28429.5|28421.5|28414.5|42
1639122300000|2021-12-10 07:45:00|28424|28417|28446.5|28439.5|28446.5|28439.5|28421.5|28414.5|50
1639122600000|2021-12-10 07:50:00|28444|28437|28446.5|28439.5|28451.5|28444.5|28436.5|28429.5|35
1639122900000|2021-12-10 07:55:00|28449|28442|28436.5|28429.5|28451.5|28444.5|28436.5|28429.5|113
1639123200000|2021-12-10 08:00:00|28439|28432|28461.5|28454.5|28466.5|28459.5|28426.5|28419.5|184
1639123500000|2021-12-10 08:05:00|28464|28457|28466.5|28459.5|28476.5|28469.5|28456.5|28449.5|111
1639123800000|2021-12-10 08:10:00|28469|28462|28461.5|28454.5|28471.5|28464.5|28451.5|28444.5|154
1639124100000|2021-12-10 08:15:00|28459|28452|28466.5|28459.5|28466.5|28459.5|28446.5|28439.5|100
1639124400000|2021-12-10 08:20:00|28469|28462|28459|28452|28471.5|28464.5|28456.5|28449.5|129
1639124700000|2021-12-10 08:25:00|28461.5|28454.5|28471.5|28464.5|28476.5|28469.5|28459|28452|111
1639125000000|2021-12-10 08:30:00|28469|28462|28486.5|28479.5|28491.5|28484.5|28464|28457|172
1639125300000|2021-12-10 08:35:00|28484|28477|28476.5|28469.5|28486.5|28479.5|28476.5|28469.5|128
1639125600000|2021-12-10 08:40:00|28471.5|28464.5|28489|28482|28491.5|28484.5|28471.5|28464.5|36
1639125900000|2021-12-10 08:45:00|28486.5|28479.5|28491.5|28484.5|28499|28492|28484|28477|95
1639126200000|2021-12-10 08:50:00|28489|28482|28506.5|28499.5|28509|28502|28481.5|28474.5|123
1639126500000|2021-12-10 08:55:00|28509|28502|28504|28497|28514|28507|28501.5|28494.5|98
1639126800000|2021-12-10 09:00:00|28506.5|28499.5|28496.5|28489.5|28506.5|28499.5|28494|28487|40
1639127100000|2021-12-10 09:05:00|28494|28487|28481.5|28474.5|28496.5|28489.5|28481.5|28474.5|82
1639127400000|2021-12-10 09:10:00|28484|28477|28486.5|28479.5|28494|28487|28484|28477|42
1639127700000|2021-12-10 09:15:00|28484|28477|28491.5|28484.5|28496.5|28489.5|28481.5|28474.5|21
1639128000000|2021-12-10 09:20:00|28489|28482|28494|28487|28501.5|28494.5|28486.5|28479.5|34
1639128300000|2021-12-10 09:25:00|28496.5|28489.5|28491.5|28484.5|28496.5|28489.5|28486.5|28479.5|40
1639128600000|2021-12-10 09:30:00|28494|28487|28504|28497|28506.5|28499.5|28491.5|28484.5|88
1639128900000|2021-12-10 09:35:00|28501.5|28494.5|28521.5|28514.5|28526.5|28519.5|28501.5|28494.5|186
1639129200000|2021-12-10 09:40:00|28519|28512|28516.5|28509.5|28524|28517|28511.5|28504.5|37
1639129500000|2021-12-10 09:45:00|28521.5|28514.5|28506.5|28499.5|28526.5|28519.5|28501.5|28494.5|186
1639129800000|2021-12-10 09:50:00|28509|28502|28514|28507|28521.5|28514.5|28506.5|28499.5|70
1639130100000|2021-12-10 09:55:00|28516.5|28509.5|28521.5|28514.5|28521.5|28514.5|28511.5|28504.5|29
1639130400000|2021-12-10 10:00:00|28519|28512|28516.5|28509.5|28521.5|28514.5|28511.5|28504.5|21
1639130700000|2021-12-10 10:05:00|28514|28507|28514|28507|28521.5|28514.5|28514|28507|24
1639131000000|2021-12-10 10:10:00|28511.5|28504.5|28506.5|28499.5|28519|28512|28506.5|28499.5|31
1639131300000|2021-12-10 10:15:00|28509|28502|28511.5|28504.5|28516.5|28509.5|28506.5|28499.5|19
1639131600000|2021-12-10 10:20:00|28514|28507|28511.5|28504.5|28516.5|28509.5|28509|28502|33
1639131900000|2021-12-10 10:25:00|28514|28507|28516.5|28509.5|28516.5|28509.5|28511.5|28504.5|26
1639132200000|2021-12-10 10:30:00|28521.5|28514.5|28516.5|28509.5|28521.5|28514.5|28511.5|28504.5|30
1639132500000|2021-12-10 10:35:00|28519|28512|28521.5|28514.5|28526.5|28519.5|28516.5|28509.5|67
1639132800000|2021-12-10 10:40:00|28519|28512|28526.5|28519.5|28526.5|28519.5|28516.5|28509.5|39
1639133100000|2021-12-10 10:45:00|28531.5|28524.5|28531.5|28524.5|28536.5|28529.5|28531.5|28524.5|33
1639133400000|2021-12-10 10:50:00|28529|28522|28531.5|28524.5|28531.5|28524.5|28519|28512|49
1639133700000|2021-12-10 10:55:00|28529|28522|28531.5|28524.5|28536.5|28529.5|28521.5|28514.5|39
1639134000000|2021-12-10 11:00:00|28534|28527|28541.5|28534.5|28544|28537|28531.5|28524.5|40
1639134300000|2021-12-10 11:05:00|28539|28532|28556.5|28549.5|28556.5|28549.5|28536.5|28529.5|75
1639134600000|2021-12-10 11:10:00|28551.5|28544.5|28546.5|28539.5|28556.5|28549.5|28541.5|28534.5|53
1639134900000|2021-12-10 11:15:00|28549|28542|28554|28547|28556.5|28549.5|28546.5|28539.5|29
1639135200000|2021-12-10 11:20:00|28556.5|28549.5|28551.5|28544.5|28556.5|28549.5|28551.5|28544.5|25
1639135500000|2021-12-10 11:25:00|28554|28547|28556.5|28549.5|28566.5|28559.5|28551.5|28544.5|76
1639135800000|2021-12-10 11:30:00|28554|28547|28546.5|28539.5|28556.5|28549.5|28541.5|28534.5|83
1639136100000|2021-12-10 11:35:00|28549|28542|28561.5|28554.5|28564|28557|28546.5|28539.5|50
1639136400000|2021-12-10 11:40:00|28559|28552|28566.5|28559.5|28576.5|28569.5|28559|28552|106
1639136700000|2021-12-10 11:45:00|28569|28562|28571.5|28564.5|28571.5|28564.5|28566.5|28559.5|29
1639137000000|2021-12-10 11:50:00|28576.5|28569.5|28566.5|28559.5|28576.5|28569.5|28566.5|28559.5|78
1639137300000|2021-12-10 11:55:00|28569|28562|28566.5|28559.5|28576.5|28569.5|28561.5|28554.5|43
1639137600000|2021-12-10 12:00:00|28564|28557|28559|28552|28571.5|28564.5|28556.5|28549.5|81
1639137900000|2021-12-10 12:05:00|28556.5|28549.5|28539|28532|28559|28552|28536.5|28529.5|69
1639138200000|2021-12-10 12:10:00|28536.5|28529.5|28541.5|28534.5|28541.5|28534.5|28536.5|28529.5|13
1639138500000|2021-12-10 12:15:00|28539|28532|28549|28542|28551.5|28544.5|28536.5|28529.5|100
1639138800000|2021-12-10 12:20:00|28551.5|28544.5|28561.5|28554.5|28561.5|28554.5|28546.5|28539.5|146
1639139100000|2021-12-10 12:25:00|28559|28552|28571.5|28564.5|28574|28567|28556.5|28549.5|81
1639139400000|2021-12-10 12:30:00|28569|28562|28551.5|28544.5|28571.5|28564.5|28544|28537|57
1639139700000|2021-12-10 12:35:00|28549|28542|28556.5|28549.5|28556.5|28549.5|28549|28542|32
1639140000000|2021-12-10 12:40:00|28551.5|28544.5|28551.5|28544.5|28556.5|28549.5|28549|28542|25
1639140300000|2021-12-10 12:45:00|28549|28542|28546.5|28539.5|28554|28547|28546.5|28539.5|68
1639140600000|2021-12-10 12:50:00|28549|28542|28546.5|28539.5|28549|28542|28546.5|28539.5|19
1639140900000|2021-12-10 12:55:00|28541.5|28534.5|28541.5|28534.5|28546.5|28539.5|28539|28532|39
1639141200000|2021-12-10 13:00:00|28536.5|28529.5|28536.5|28529.5|28541.5|28534.5|28534|28527|55
1639141500000|2021-12-10 13:05:00|28539|28532|28536.5|28529.5|28541.5|28534.5|28531.5|28524.5|56
1639141800000|2021-12-10 13:10:00|28539|28532|28541.5|28534.5|28541.5|28534.5|28531.5|28524.5|39
1639142100000|2021-12-10 13:15:00|28544|28537|28556.5|28549.5|28559|28552|28541.5|28534.5|116
1639142400000|2021-12-10 13:20:00|28559|28552|28541.5|28534.5|28561.5|28554.5|28541.5|28534.5|124
1639142700000|2021-12-10 13:25:00|28544|28537|28544|28537|28551.5|28544.5|28541.5|28534.5|66
1639143000000|2021-12-10 13:30:00|28541.5|28534.5|28611.5|28604.5|28616.5|28609.5|28536.5|28529.5|532
1639143300000|2021-12-10 13:35:00|28616.5|28609.5|28636.5|28629.5|28636.5|28629.5|28606.5|28599.5|450
1639143600000|2021-12-10 13:40:00|28634|28627|28646.5|28639.5|28649|28642|28614|28607|196
1639143900000|2021-12-10 13:45:00|28644|28637|28631.5|28624.5|28646.5|28639.5|28624|28617|108
1639144200000|2021-12-10 13:50:00|28634|28627|28621.5|28614.5|28634|28627|28619|28612|65
1639144500000|2021-12-10 13:55:00|28619|28612|28626.5|28619.5|28626.5|28619.5|28614|28607|53
1639144800000|2021-12-10 14:00:00|28631.5|28624.5|28611.5|28604.5|28631.5|28624.5|28611.5|28604.5|69
1639145100000|2021-12-10 14:05:00|28614|28607|28601.5|28594.5|28626.5|28619.5|28601.5|28594.5|84
1639145400000|2021-12-10 14:10:00|28604|28597|28616.5|28609.5|28621.5|28614.5|28601.5|28594.5|70
1639145700000|2021-12-10 14:15:00|28621.5|28614.5|28614|28607|28621.5|28614.5|28611.5|28604.5|91
1639146000000|2021-12-10 14:20:00|28611.5|28604.5|28611.5|28604.5|28616.5|28609.5|28601.5|28594.5|39
1639146300000|2021-12-10 14:25:00|28609|28602|28596.5|28589.5|28609|28602|28591.5|28584.5|83
1639146600000|2021-12-10 14:30:00|28601.5|28594.5|28611.5|28604.5|28619|28612|28584|28577|231
1639146900000|2021-12-10 14:35:00|28616.5|28609.5|28626.5|28619.5|28636.5|28629.5|28591.5|28584.5|239
1639147200000|2021-12-10 14:40:00|28631.5|28624.5|28596.5|28589.5|28636.5|28629.5|28596.5|28589.5|127
1639147500000|2021-12-10 14:45:00|28601.5|28594.5|28556.5|28549.5|28606.5|28599.5|28549|28542|312
1639147800000|2021-12-10 14:50:00|28559|28552|28566.5|28559.5|28581.5|28574.5|28551.5|28544.5|163
1639148100000|2021-12-10 14:55:00|28569|28562|28546.5|28539.5|28571.5|28564.5|28531.5|28524.5|132
1639148400000|2021-12-10 15:00:00|28544|28537|28541.5|28534.5|28566.5|28559.5|28531.5|28524.5|96
1639148700000|2021-12-10 15:05:00|28544|28537|28556.5|28549.5|28561.5|28554.5|28531.5|28524.5|125
1639149000000|2021-12-10 15:10:00|28546.5|28539.5|28551.5|28544.5|28556.5|28549.5|28536.5|28529.5|143
1639149300000|2021-12-10 15:15:00|28549|28542|28576.5|28569.5|28591.5|28584.5|28544|28537|147
1639149600000|2021-12-10 15:20:00|28579|28572|28574|28567|28586.5|28579.5|28569|28562|84
1639149900000|2021-12-10 15:25:00|28571.5|28564.5|28586.5|28579.5|28589|28582|28566.5|28559.5|80
1639150200000|2021-12-10 15:30:00|28589|28582|28541.5|28534.5|28591.5|28584.5|28536.5|28529.5|85
1639150500000|2021-12-10 15:35:00|28539|28532|28536.5|28529.5|28541.5|28534.5|28506.5|28499.5|226
1639150800000|2021-12-10 15:40:00|28531.5|28524.5|28516.5|28509.5|28539|28532|28511.5|28504.5|123
1639151100000|2021-12-10 15:45:00|28519|28512|28496.5|28489.5|28526.5|28519.5|28496.5|28489.5|145
1639151400000|2021-12-10 15:50:00|28499|28492|28516.5|28509.5|28519|28512|28496.5|28489.5|98
1639151700000|2021-12-10 15:55:00|28519|28512|28539|28532|28541.5|28534.5|28506.5|28499.5|118
1639152000000|2021-12-10 16:00:00|28536.5|28529.5|28516.5|28509.5|28546.5|28539.5|28511.5|28504.5|122
1639152300000|2021-12-10 16:05:00|28519|28512|28476.5|28469.5|28521.5|28514.5|28474|28467|197
1639152600000|2021-12-10 16:10:00|28474|28467|28481.5|28474.5|28486.5|28479.5|28466.5|28459.5|182
1639152900000|2021-12-10 16:15:00|28479|28472|28511.5|28504.5|28524|28517|28476.5|28469.5|124
1639153200000|2021-12-10 16:20:00|28509|28502|28516.5|28509.5|28524|28517|28506.5|28499.5|209
1639153500000|2021-12-10 16:25:00|28514|28507|28521.5|28514.5|28526.5|28519.5|28506.5|28499.5|185
1639153800000|2021-12-10 16:30:00|28526.5|28519.5|28521.5|28514.5|28531.5|28524.5|28511.5|28504.5|316
1639154100000|2021-12-10 16:35:00|28524|28517|28541.5|28534.5|28546.5|28539.5|28521.5|28514.5|86
1639154400000|2021-12-10 16:40:00|28539|28532|28546.5|28539.5|28546.5|28539.5|28526.5|28519.5|141
1639154700000|2021-12-10 16:45:00|28544|28537|28561.5|28554.5|28564|28557|28544|28537|155
1639155000000|2021-12-10 16:50:00|28559|28552|28556.5|28549.5|28569|28562|28549|28542|137
1639155300000|2021-12-10 16:55:00|28554|28547|28539|28532|28559|28552|28526.5|28519.5|175
1639155600000|2021-12-10 17:00:00|28536.5|28529.5|28541.5|28534.5|28544|28537|28526.5|28519.5|137
1639155900000|2021-12-10 17:05:00|28546.5|28539.5|28546.5|28539.5|28561.5|28554.5|28541.5|28534.5|131
1639156200000|2021-12-10 17:10:00|28549|28542|28546.5|28539.5|28561.5|28554.5|28544|28537|114
1639156500000|2021-12-10 17:15:00|28549|28542|28534|28527|28554|28547|28529|28522|107
1639156800000|2021-12-10 17:20:00|28531.5|28524.5|28544|28537|28546.5|28539.5|28531.5|28524.5|45
1639157100000|2021-12-10 17:25:00|28541.5|28534.5|28541.5|28534.5|28554|28547|28541.5|28534.5|21
1639157400000|2021-12-10 17:30:00|28544|28537|28524|28517|28546.5|28539.5|28521.5|28514.5|40
1639157700000|2021-12-10 17:35:00|28526.5|28519.5|28524|28517|28531.5|28524.5|28516.5|28509.5|49
1639158000000|2021-12-10 17:40:00|28521.5|28514.5|28531.5|28524.5|28536.5|28529.5|28521.5|28514.5|73
1639158300000|2021-12-10 17:45:00|28529|28522|28564|28557|28566.5|28559.5|28526.5|28519.5|111
1639158600000|2021-12-10 17:50:00|28561.5|28554.5|28566.5|28559.5|28569|28562|28561.5|28554.5|19
1639158900000|2021-12-10 17:55:00|28561.5|28554.5|28566.5|28559.5|28571.5|28564.5|28561.5|28554.5|40
1639159200000|2021-12-10 18:00:00|28569|28562|28591.5|28584.5|28596.5|28589.5|28569|28562|137
1639159500000|2021-12-10 18:05:00|28594|28587|28589|28582|28596.5|28589.5|28581.5|28574.5|62
1639159800000|2021-12-10 18:10:00|28586.5|28579.5|28581.5|28574.5|28596.5|28589.5|28581.5|28574.5|29
1639160100000|2021-12-10 18:15:00|28586.5|28579.5|28591.5|28584.5|28594|28587|28576.5|28569.5|98
1639160400000|2021-12-10 18:20:00|28589|28582|28581.5|28574.5|28591.5|28584.5|28576.5|28569.5|64
1639160700000|2021-12-10 18:25:00|28584|28577|28586.5|28579.5|28586.5|28579.5|28581.5|28574.5|15
1639161000000|2021-12-10 18:30:00|28584|28577|28586.5|28579.5|28596.5|28589.5|28581.5|28574.5|52
1639161300000|2021-12-10 18:35:00|28584|28577|28581.5|28574.5|28586.5|28579.5|28571.5|28564.5|52
1639161600000|2021-12-10 18:40:00|28579|28572|28576.5|28569.5|28581.5|28574.5|28576.5|28569.5|25
1639161900000|2021-12-10 18:45:00|28579|28572|28566.5|28559.5|28581.5|28574.5|28564|28557|39
1639162200000|2021-12-10 18:50:00|28569|28562|28579|28572|28581.5|28574.5|28566.5|28559.5|10
1639162500000|2021-12-10 18:55:00|28576.5|28569.5|28581.5|28574.5|28586.5|28579.5|28576.5|28569.5|63
1639162800000|2021-12-10 19:00:00|28584|28577|28581.5|28574.5|28586.5|28579.5|28574|28567|36
1639163100000|2021-12-10 19:05:00|28584|28577|28576.5|28569.5|28584|28577|28576.5|28569.5|14
1639163400000|2021-12-10 19:10:00|28579|28572|28571.5|28564.5|28581.5|28574.5|28571.5|28564.5|63
1639163700000|2021-12-10 19:15:00|28566.5|28559.5|28576.5|28569.5|28579|28572|28566.5|28559.5|45
1639164000000|2021-12-10 19:20:00|28581.5|28574.5|28581.5|28574.5|28581.5|28574.5|28576.5|28569.5|34
1639164300000|2021-12-10 19:25:00|28579|28572|28586.5|28579.5|28586.5|28579.5|28566.5|28559.5|76
1639164600000|2021-12-10 19:30:00|28594|28587|28574|28567|28601.5|28594.5|28571.5|28564.5|128
1639164900000|2021-12-10 19:35:00|28576.5|28569.5|28586.5|28579.5|28589|28582|28571.5|28564.5|55
1639165200000|2021-12-10 19:40:00|28589|28582|28591.5|28584.5|28599|28592|28586.5|28579.5|36
1639165500000|2021-12-10 19:45:00|28596.5|28589.5|28594|28587|28596.5|28589.5|28586.5|28579.5|45
1639165800000|2021-12-10 19:50:00|28596.5|28589.5|28576.5|28569.5|28596.5|28589.5|28576.5|28569.5|51
1639166100000|2021-12-10 19:55:00|28574|28567|28561.5|28554.5|28576.5|28569.5|28546.5|28539.5|172
1639166400000|2021-12-10 20:00:00|28559|28552|28556.5|28549.5|28574|28567|28551.5|28544.5|92
1639166700000|2021-12-10 20:05:00|28559|28552|28566.5|28559.5|28571.5|28564.5|28556.5|28549.5|37
1639167000000|2021-12-10 20:10:00|28569|28562|28571.5|28564.5|28574|28567|28566.5|28559.5|64
1639167300000|2021-12-10 20:15:00|28569|28562|28581.5|28574.5|28581.5|28574.5|28566.5|28559.5|52
1639167600000|2021-12-10 20:20:00|28579|28572|28591.5|28584.5|28596.5|28589.5|28579|28572|55
1639167900000|2021-12-10 20:25:00|28589|28582|28586.5|28579.5|28591.5|28584.5|28586.5|28579.5|34
1639168200000|2021-12-10 20:30:00|28591.5|28584.5|28606.5|28599.5|28606.5|28599.5|28586.5|28579.5|47
1639168500000|2021-12-10 20:35:00|28604|28597|28601.5|28594.5|28611.5|28604.5|28596.5|28589.5|75
1639168800000|2021-12-10 20:40:00|28604|28597|28611.5|28604.5|28616.5|28609.5|28601.5|28594.5|142
1639169100000|2021-12-10 20:45:00|28614|28607|28619|28612|28624|28617|28611.5|28604.5|138
1639169400000|2021-12-10 20:50:00|28621.5|28614.5|28626.5|28619.5|28626.5|28619.5|28621.5|28614.5|201
1639169700000|2021-12-10 20:55:00|28621.5|28614.5|28621.5|28614.5|28631.5|28624.5|28611.5|28604.5|471
1639170000000|2021-12-10 21:00:00|28626.5|28619.5|28631.5|28624.5|28631.5|28624.5|28616.5|28609.5|148
1639170300000|2021-12-10 21:05:00|28636.5|28629.5|28631.5|28624.5|28636.5|28629.5|28631.5|28624.5|19
1639170600000|2021-12-10 21:10:00|28634|28627|28631.5|28624.5|28634|28627|28631.5|28624.5|0
1639170900000|2021-12-10 21:15:00|28638|28623|28635.5|28620.5|28638|28623|28635.5|28620.5|24
1639171200000|2021-12-10 21:20:00|28638|28623|28635.5|28620.5|28640.5|28625.5|28635.5|28620.5|6
1639171500000|2021-12-10 21:25:00|||||||||3
1639172100000|2021-12-10 21:35:00|||||||||1
1639172700000|2021-12-10 21:45:00|28630.5|28615.5|28620.5|28605.5|28630.5|28615.5|28615.5|28600.5|55
1639173000000|2021-12-10 21:50:00|28623|28608|28620.5|28605.5|28623|28608|28618|28603|7
1639173300000|2021-12-10 21:55:00|28625.5|28610.5|28625.5|28595.5|28626|28610.5|28610.5|28594.9|35
1639350000000|2021-12-12 23:00:00|28623|28608|28660.5|28645.5|28660.5|28645.5|28600.5|28585.5|77
1639350300000|2021-12-12 23:05:00|28663|28648|28668|28653|28680.5|28665.5|28663|28648|23
1639350600000|2021-12-12 23:10:00|28670.5|28655.5|28628|28613|28670.5|28655.5|28625.5|28610.5|153
1639350900000|2021-12-12 23:15:00|28625.5|28610.5|28630.5|28615.5|28640.5|28625.5|28625.5|28610.5|28
1639351200000|2021-12-12 23:20:00|28635.5|28620.5|28665.5|28650.5|28668|28653|28625.5|28610.5|125
1639351500000|2021-12-12 23:25:00|28668|28653|28658|28643|28675.5|28660.5|28653|28638|125
1639351800000|2021-12-12 23:30:00|28663|28648|28629|28622|28673|28658|28626.5|28619.5|11588
1639352100000|2021-12-12 23:35:00|28631.5|28624.5|28626.5|28619.5|28644|28637|28626.5|28619.5|164
1639352400000|2021-12-12 23:40:00|28631.5|28624.5|28661.5|28654.5|28666.5|28659.5|28616.5|28609.5|198
1639352700000|2021-12-12 23:45:00|28666.5|28659.5|28624|28617|28674|28667|28621.5|28614.5|384
1639353000000|2021-12-12 23:50:00|28621.5|28614.5|28686.5|28679.5|28686.5|28679.5|28621.5|28614.5|259
1639353300000|2021-12-12 23:55:00|28684|28677|28694|28687|28701.5|28694.5|28671.5|28664.5|357
1639353600000|2021-12-13 00:00:00|28691.5|28684.5|28734|28727|28769|28762|28684|28677|1214
1639353900000|2021-12-13 00:05:00|28731.5|28724.5|28704|28697|28766.5|28759.5|28699|28692|689
1639354200000|2021-12-13 00:10:00|28701.5|28694.5|28701.5|28694.5|28746.5|28739.5|28701.5|28694.5|460
1639354500000|2021-12-13 00:15:00|28699|28692|28686.5|28679.5|28716.5|28709.5|28666.5|28659.5|606
1639354800000|2021-12-13 00:20:00|28684|28677|28691.5|28684.5|28721.5|28714.5|28681.5|28674.5|344
1639355100000|2021-12-13 00:25:00|28689|28682|28676.5|28669.5|28691.5|28684.5|28669|28662|279
1639355400000|2021-12-13 00:30:00|28674|28667|28674|28667|28691.5|28684.5|28651.5|28644.5|360
1639355700000|2021-12-13 00:35:00|28676.5|28669.5|28701.5|28694.5|28701.5|28694.5|28656.5|28649.5|179
1639356000000|2021-12-13 00:40:00|28704|28697|28709|28702|28721.5|28714.5|28696.5|28689.5|201
1639356300000|2021-12-13 00:45:00|28711.5|28704.5|28721.5|28714.5|28729|28722|28701.5|28694.5|219
1639356600000|2021-12-13 00:50:00|28724|28717|28716.5|28709.5|28726.5|28719.5|28709|28702|198
1639356900000|2021-12-13 00:55:00|28719|28712|28741.5|28734.5|28746.5|28739.5|28714|28707|270
1639357200000|2021-12-13 01:00:00|28739|28732|28761.5|28754.5|28781.5|28774.5|28731.5|28724.5|415
1639357500000|2021-12-13 01:05:00|28756.5|28749.5|28771.5|28764.5|28796.5|28789.5|28756.5|28749.5|611
1639357800000|2021-12-13 01:10:00|28776.5|28769.5|28769|28762|28781.5|28774.5|28766.5|28759.5|254
1639358100000|2021-12-13 01:15:00|28766.5|28759.5|28766.5|28759.5|28781.5|28774.5|28761.5|28754.5|317
1639358400000|2021-12-13 01:20:00|28769|28762|28746.5|28739.5|28774|28767|28744|28737|399
1639358700000|2021-12-13 01:25:00|28749|28742|28736.5|28729.5|28751.5|28744.5|28731.5|28724.5|173
1639359000000|2021-12-13 01:30:00|28734|28727|28711.5|28704.5|28744|28737|28706.5|28699.5|289
1639359300000|2021-12-13 01:35:00|28709|28702|28731.5|28724.5|28736.5|28729.5|28706.5|28699.5|266
1639359600000|2021-12-13 01:40:00|28734|28727|28731.5|28724.5|28751.5|28744.5|28726.5|28719.5|220
1639359900000|2021-12-13 01:45:00|28726.5|28719.5|28706.5|28699.5|28736.5|28729.5|28706.5|28699.5|230
1639360200000|2021-12-13 01:50:00|28704|28697|28721.5|28714.5|28721.5|28714.5|28704|28697|185
1639360500000|2021-12-13 01:55:00|28719|28712|28716.5|28709.5|28726.5|28719.5|28711.5|28704.5|75
1639360800000|2021-12-13 02:00:00|28714|28707|28706.5|28699.5|28721.5|28714.5|28696.5|28689.5|205
1639361100000|2021-12-13 02:05:00|28711.5|28704.5|28686.5|28679.5|28719|28712|28686.5|28679.5|151
1639361400000|2021-12-13 02:10:00|28689|28682|28706.5|28699.5|28711.5|28704.5|28686.5|28679.5|134
1639361700000|2021-12-13 02:15:00|28709|28702|28696.5|28689.5|28711.5|28704.5|28691.5|28684.5|51
1639362000000|2021-12-13 02:20:00|28699|28692|28691.5|28684.5|28701.5|28694.5|28691.5|28684.5|69
1639362300000|2021-12-13 02:25:00|28689|28682|28694|28687|28696.5|28689.5|28686.5|28679.5|132
1639362600000|2021-12-13 02:30:00|28696.5|28689.5|28704|28697|28706.5|28699.5|28686.5|28679.5|131
1639362900000|2021-12-13 02:35:00|28701.5|28694.5|28701.5|28694.5|28721.5|28714.5|28699|28692|75
1639363200000|2021-12-13 02:40:00|28704|28697|28711.5|28704.5|28711.5|28704.5|28701.5|28694.5|63
1639363500000|2021-12-13 02:45:00|28709|28702|28706.5|28699.5|28711.5|28704.5|28696.5|28689.5|41
1639363800000|2021-12-13 02:50:00|28711.5|28704.5|28716.5|28709.5|28721.5|28714.5|28711.5|28704.5|70
1639364100000|2021-12-13 02:55:00|28719|28712|28706.5|28699.5|28719|28712|28706.5|28699.5|46
1639364400000|2021-12-13 03:00:00|28701.5|28694.5|28694|28687|28701.5|28694.5|28691.5|28684.5|64
1639364700000|2021-12-13 03:05:00|28691.5|28684.5|28696.5|28689.5|28701.5|28694.5|28691.5|28684.5|84
1639365000000|2021-12-13 03:10:00|28699|28692|28716.5|28709.5|28721.5|28714.5|28696.5|28689.5|26
1639365300000|2021-12-13 03:15:00|28714|28707|28736.5|28729.5|28736.5|28729.5|28714|28707|71
1639365600000|2021-12-13 03:20:00|28734|28727|28716.5|28709.5|28736.5|28729.5|28716.5|28709.5|139
1639365900000|2021-12-13 03:25:00|28719|28712|28691.5|28684.5|28721.5|28714.5|28691.5|28684.5|91
1639366200000|2021-12-13 03:30:00|28696.5|28689.5|28689|28682|28711.5|28704.5|28686.5|28679.5|199
1639366500000|2021-12-13 03:35:00|28686.5|28679.5|28666.5|28659.5|28691.5|28684.5|28666.5|28659.5|236
1639366800000|2021-12-13 03:40:00|28664|28657|28661.5|28654.5|28674|28667|28654|28647|216
1639367100000|2021-12-13 03:45:00|28664|28657|28656.5|28649.5|28676.5|28669.5|28654|28647|125
1639367400000|2021-12-13 03:50:00|28654|28647|28661.5|28654.5|28661.5|28654.5|28646.5|28639.5|104
1639367700000|2021-12-13 03:55:00|28666.5|28659.5|28676.5|28669.5|28676.5|28669.5|28666.5|28659.5|106
1639368000000|2021-12-13 04:00:00|28681.5|28674.5|28681.5|28674.5|28681.5|28674.5|28674|28667|74
1639368300000|2021-12-13 04:05:00|28686.5|28679.5|28691.5|28684.5|28691.5|28684.5|28686.5|28679.5|74
1639368600000|2021-12-13 04:10:00|28689|28682|28686.5|28679.5|28691.5|28684.5|28676.5|28669.5|103
1639368900000|2021-12-13 04:15:00|28684|28677|28681.5|28674.5|28689|28682|28676.5|28669.5|77
1639369200000|2021-12-13 04:20:00|28684|28677|28686.5|28679.5|28686.5|28679.5|28681.5|28674.5|14
1639369500000|2021-12-13 04:25:00|28681.5|28674.5|28676.5|28669.5|28684|28677|28676.5|28669.5|56
1639369800000|2021-12-13 04:30:00|28681.5|28674.5|28676.5|28669.5|28681.5|28674.5|28676.5|28669.5|55
1639370100000|2021-12-13 04:35:00|28679|28672|28686.5|28679.5|28696.5|28689.5|28676.5|28669.5|169
1639370400000|2021-12-13 04:40:00|28689|28682|28676.5|28669.5|28691.5|28684.5|28676.5|28669.5|84
1639370700000|2021-12-13 04:45:00|28681.5|28674.5|28676.5|28669.5|28686.5|28679.5|28676.5|28669.5|53
1639371000000|2021-12-13 04:50:00|28679|28672|28676.5|28669.5|28684|28677|28676.5|28669.5|68
1639371300000|2021-12-13 04:55:00|28681.5|28674.5|28676.5|28669.5|28681.5|28674.5|28676.5|28669.5|56
1639371600000|2021-12-13 05:00:00|28679|28672|28676.5|28669.5|28686.5|28679.5|28676.5|28669.5|202
1639371900000|2021-12-13 05:05:00|28679|28672|28671.5|28664.5|28681.5|28674.5|28671.5|28664.5|77
1639372200000|2021-12-13 05:10:00|28674|28667|28656.5|28649.5|28681.5|28674.5|28656.5|28649.5|155
1639372500000|2021-12-13 05:15:00|28651.5|28644.5|28656.5|28649.5|28664|28657|28651.5|28644.5|230
1639372800000|2021-12-13 05:20:00|28659|28652|28656.5|28649.5|28661.5|28654.5|28656.5|28649.5|189
1639373100000|2021-12-13 05:25:00|28659|28652|28621.5|28614.5|28661.5|28654.5|28619|28612|388
1639373400000|2021-12-13 05:30:00|28619|28612|28626.5|28619.5|28626.5|28619.5|28591.5|28584.5|702
1639373700000|2021-12-13 05:35:00|28629|28622|28636.5|28629.5|28641.5|28634.5|28626.5|28619.5|292
1639374000000|2021-12-13 05:40:00|28641.5|28634.5|28661.5|28654.5|28661.5|28654.5|28641.5|28634.5|355
1639374300000|2021-12-13 05:45:00|28659|28652|28661.5|28654.5|28671.5|28664.5|28656.5|28649.5|396
1639374600000|2021-12-13 05:50:00|28664|28657|28701.5|28694.5|28706.5|28699.5|28664|28657|594
1639374900000|2021-12-13 05:55:00|28699|28692|28671.5|28664.5|28711.5|28704.5|28671.5|28664.5|1361
1639375200000|2021-12-13 06:00:00|28651.5|28644.5|28686.5|28679.5|28701.5|28694.5|28646.5|28639.5|3285
1639375500000|2021-12-13 06:05:00|28689|28682|28694|28687|28701.5|28694.5|28689|28682|672
1639375800000|2021-12-13 06:10:00|28696.5|28689.5|28711.5|28704.5|28716.5|28709.5|28686.5|28679.5|260
1639376100000|2021-12-13 06:15:00|28714|28707|28726.5|28719.5|28731.5|28724.5|28706.5|28699.5|273
1639376400000|2021-12-13 06:20:00|28724|28717|28714|28707|28726.5|28719.5|28709|28702|145
1639376700000|2021-12-13 06:25:00|28716.5|28709.5|28701.5|28694.5|28716.5|28709.5|28696.5|28689.5|42
1639377000000|2021-12-13 06:30:00|28706.5|28699.5|28711.5|28704.5|28711.5|28704.5|28706.5|28699.5|16
1639377300000|2021-12-13 06:35:00|28721.5|28714.5|28724|28717|28726.5|28719.5|28714|28707|20
1639377600000|2021-12-13 06:40:00|28721.5|28714.5|28719|28712|28726.5|28719.5|28714|28707|8
1639377900000|2021-12-13 06:45:00|28724|28717|28719|28712|28724|28717|28716.5|28709.5|21
1639378200000|2021-12-13 06:50:00|28716.5|28709.5|28716.5|28709.5|28721.5|28714.5|28714|28707|3
1639378500000|2021-12-13 06:55:00|28714|28707|28706.5|28699.5|28716.5|28709.5|28706.5|28699.5|4
1639378800000|2021-12-13 07:00:00|28711.5|28704.5|28704|28697|28721.5|28714.5|28689|28682|34
1639379100000|2021-12-13 07:05:00|28701.5|28694.5|28691.5|28684.5|28704|28697|28686.5|28679.5|6
1639379400000|2021-12-13 07:10:00|28689|28682|28664|28657|28691.5|28684.5|28661.5|28654.5|56
1639379700000|2021-12-13 07:15:00|28666.5|28659.5|28676.5|28669.5|28681.5|28674.5|28666.5|28659.5|32
1639380000000|2021-12-13 07:20:00|28671.5|28664.5|28661.5|28654.5|28679|28672|28661.5|28654.5|13
1639380300000|2021-12-13 07:25:00|28664|28657|28661.5|28654.5|28666.5|28659.5|28651.5|28644.5|47
1639380600000|2021-12-13 07:30:00|28664|28657|28661.5|28654.5|28679|28672|28661.5|28654.5|143
1639380900000|2021-12-13 07:35:00|28664|28657|28666.5|28659.5|28666.5|28659.5|28654|28647|33
1639381200000|2021-12-13 07:40:00|28664|28657|28654|28647|28664|28657|28651.5|28644.5|19
1639381500000|2021-12-13 07:45:00|28656.5|28649.5|28664|28657|28671.5|28664.5|28651.5|28644.5|23
1639381800000|2021-12-13 07:50:00|28661.5|28654.5|28659|28652|28666.5|28659.5|28656.5|28649.5|19
1639382100000|2021-12-13 07:55:00|28661.5|28654.5|28664|28657|28666.5|28659.5|28656.5|28649.5|7
1639382400000|2021-12-13 08:00:00|28666.5|28659.5|28651.5|28644.5|28676.5|28669.5|28641.5|28634.5|109
1639382700000|2021-12-13 08:05:00|28656.5|28649.5|28641.5|28634.5|28666.5|28659.5|28636.5|28629.5|164
1639383000000|2021-12-13 08:10:00|28646.5|28639.5|28661.5|28654.5|28661.5|28654.5|28646.5|28639.5|62
1639383300000|2021-12-13 08:15:00|28666.5|28659.5|28676.5|28669.5|28679|28672|28651.5|28644.5|67
1639383600000|2021-12-13 08:20:00|28671.5|28664.5|28676.5|28669.5|28686.5|28679.5|28671.5|28664.5|69
1639383900000|2021-12-13 08:25:00|28679|28672|28676.5|28669.5|28681.5|28674.5|28666.5|28659.5|34
1639384200000|2021-12-13 08:30:00|28674|28667|28676.5|28669.5|28686.5|28679.5|28661.5|28654.5|43
1639384500000|2021-12-13 08:35:00|28681.5|28674.5|28686.5|28679.5|28691.5|28684.5|28676.5|28669.5|289
1639384800000|2021-12-13 08:40:00|28689|28682|28686.5|28679.5|28689|28682|28681.5|28674.5|94
1639385100000|2021-12-13 08:45:00|28691.5|28684.5|28696.5|28689.5|28699|28692|28686.5|28679.5|48
1639385400000|2021-12-13 08:50:00|28691.5|28684.5|28701.5|28694.5|28701.5|28694.5|28686.5|28679.5|71
1639385700000|2021-12-13 08:55:00|28696.5|28689.5|28691.5|28684.5|28696.5|28689.5|28691.5|28684.5|26
1639386000000|2021-12-13 09:00:00|28694|28687|28696.5|28689.5|28696.5|28689.5|28686.5|28679.5|29
1639386300000|2021-12-13 09:05:00|28694|28687|28691.5|28684.5|28696.5|28689.5|28686.5|28679.5|23
1639386600000|2021-12-13 09:10:00|28694|28687|28716.5|28709.5|28721.5|28714.5|28691.5|28684.5|100
1639386900000|2021-12-13 09:15:00|28719|28712|28731.5|28724.5|28736.5|28729.5|28716.5|28709.5|86
1639387200000|2021-12-13 09:20:00|28734|28727|28731.5|28724.5|28736.5|28729.5|28726.5|28719.5|44
1639387500000|2021-12-13 09:25:00|28729|28722|28731.5|28724.5|28731.5|28724.5|28726.5|28719.5|27
1639387800000|2021-12-13 09:30:00|28736.5|28729.5|28724|28717|28736.5|28729.5|28721.5|28714.5|52
1639388100000|2021-12-13 09:35:00|28721.5|28714.5|28716.5|28709.5|28726.5|28719.5|28716.5|28709.5|10
1639388400000|2021-12-13 09:40:00|28721.5|28714.5|28716.5|28709.5|28721.5|28714.5|28714|28707|24
1639388700000|2021-12-13 09:45:00|28714|28707|28716.5|28709.5|28716.5|28709.5|28711.5|28704.5|50
1639389000000|2021-12-13 09:50:00|28711.5|28704.5|28716.5|28709.5|28719|28712|28711.5|28704.5|120
1639389300000|2021-12-13 09:55:00|28714|28707|28711.5|28704.5|28716.5|28709.5|28711.5|28704.5|158
1639389600000|2021-12-13 10:00:00|28716.5|28709.5|28719|28712|28724|28717|28711.5|28704.5|57
1639389900000|2021-12-13 10:05:00|28721.5|28714.5|28711.5|28704.5|28721.5|28714.5|28706.5|28699.5|77
1639390200000|2021-12-13 10:10:00|28709|28702|28696.5|28689.5|28711.5|28704.5|28696.5|28689.5|48
1639390500000|2021-12-13 10:15:00|28691.5|28684.5|28696.5|28689.5|28696.5|28689.5|28691.5|28684.5|61
1639390800000|2021-12-13 10:20:00|28701.5|28694.5|28701.5|28694.5|28704|28697|28694|28687|29
1639391100000|2021-12-13 10:25:00|28699|28692|28706.5|28699.5|28706.5|28699.5|28691.5|28684.5|38
1639391400000|2021-12-13 10:30:00|28704|28697|28691.5|28684.5|28704|28697|28686.5|28679.5|69
1639391700000|2021-12-13 10:35:00|28696.5|28689.5|28701.5|28694.5|28701.5|28694.5|28691.5|28684.5|29
1639392000000|2021-12-13 10:40:00|28699|28692|28706.5|28699.5|28711.5|28704.5|28699|28692|18
1639392300000|2021-12-13 10:45:00|28709|28702|28701.5|28694.5|28711.5|28704.5|28701.5|28694.5|32
1639392600000|2021-12-13 10:50:00|28699|28692|28691.5|28684.5|28701.5|28694.5|28686.5|28679.5|27
1639392900000|2021-12-13 10:55:00|28694|28687|28694|28687|28696.5|28689.5|28689|28682|19
1639393200000|2021-12-13 11:00:00|28696.5|28689.5|28701.5|28694.5|28701.5|28694.5|28691.5|28684.5|20
1639393500000|2021-12-13 11:05:00|28704|28697|28701.5|28694.5|28706.5|28699.5|28701.5|28694.5|23
1639393800000|2021-12-13 11:10:00|28706.5|28699.5|28719|28712|28721.5|28714.5|28704|28697|82
1639394100000|2021-12-13 11:15:00|28721.5|28714.5|28721.5|28714.5|28721.5|28714.5|28714|28707|37
1639394400000|2021-12-13 11:20:00|28719|28712|28716.5|28709.5|28721.5|28714.5|28716.5|28709.5|44
1639394700000|2021-12-13 11:25:00|28714|28707|28711.5|28704.5|28716.5|28709.5|28709|28702|20
1639395000000|2021-12-13 11:30:00|28709|28702|28706.5|28699.5|28711.5|28704.5|28706.5|28699.5|26
1639395300000|2021-12-13 11:35:00|28709|28702|28706.5|28699.5|28711.5|28704.5|28691.5|28684.5|244
1639395600000|2021-12-13 11:40:00|28704|28697|28701.5|28694.5|28711.5|28704.5|28696.5|28689.5|37
1639395900000|2021-12-13 11:45:00|28699|28692|28681.5|28674.5|28701.5|28694.5|28676.5|28669.5|302
1639396200000|2021-12-13 11:50:00|28679|28672|28686.5|28679.5|28689|28682|28676.5|28669.5|67
1639396500000|2021-12-13 11:55:00|28691.5|28684.5|28691.5|28684.5|28694|28687|28686.5|28679.5|46
1639396800000|2021-12-13 12:00:00|28689|28682|28666.5|28659.5|28689|28682|28661.5|28654.5|120
1639397100000|2021-12-13 12:05:00|28669|28662|28666.5|28659.5|28671.5|28664.5|28664|28657|23
1639397400000|2021-12-13 12:10:00|28669|28662|28666.5|28659.5|28671.5|28664.5|28664|28657|43
1639397700000|2021-12-13 12:15:00|28671.5|28664.5|28661.5|28654.5|28671.5|28664.5|28661.5|28654.5|48
1639398000000|2021-12-13 12:20:00|28664|28657|28676.5|28669.5|28681.5|28674.5|28661.5|28654.5|72
1639398300000|2021-12-13 12:25:00|28681.5|28674.5|28666.5|28659.5|28681.5|28674.5|28666.5|28659.5|80
1639398600000|2021-12-13 12:30:00|28669|28662|28666.5|28659.5|28669|28662|28661.5|28654.5|31
1639398900000|2021-12-13 12:35:00|28664|28657|28661.5|28654.5|28666.5|28659.5|28661.5|28654.5|24
1639399200000|2021-12-13 12:40:00|28656.5|28649.5|28671.5|28664.5|28671.5|28664.5|28656.5|28649.5|101
1639399500000|2021-12-13 12:45:00|28666.5|28659.5|28666.5|28659.5|28671.5|28664.5|28656.5|28649.5|78
1639399800000|2021-12-13 12:50:00|28664|28657|28661.5|28654.5|28671.5|28664.5|28661.5|28654.5|25
1639400100000|2021-12-13 12:55:00|28664|28657|28671.5|28664.5|28671.5|28664.5|28661.5|28654.5|18
1639400400000|2021-12-13 13:00:00|28674|28667|28671.5|28664.5|28681.5|28674.5|28671.5|28664.5|32
1639400700000|2021-12-13 13:05:00|28669|28662|28676.5|28669.5|28676.5|28669.5|28669|28662|22
1639401000000|2021-12-13 13:10:00|28681.5|28674.5|28676.5|28669.5|28681.5|28674.5|28676.5|28669.5|23
1639401300000|2021-12-13 13:15:00|28679|28672|28666.5|28659.5|28681.5|28674.5|28666.5|28659.5|50
1639401600000|2021-12-13 13:20:00|28669|28662|28666.5|28659.5|28671.5|28664.5|28666.5|28659.5|21
1639401900000|2021-12-13 13:25:00|28669|28662|28666.5|28659.5|28671.5|28664.5|28666.5|28659.5|12
1639402200000|2021-12-13 13:30:00|28669|28662|28661.5|28654.5|28671.5|28664.5|28661.5|28654.5|24
1639402500000|2021-12-13 13:35:00|28664|28657|28666.5|28659.5|28666.5|28659.5|28661.5|28654.5|13
1639402800000|2021-12-13 13:40:00|28669|28662|28661.5|28654.5|28671.5|28664.5|28661.5|28654.5|77
1639403100000|2021-12-13 13:45:00|28656.5|28649.5|28661.5|28654.5|28661.5|28654.5|28656.5|28649.5|79
1639403400000|2021-12-13 13:50:00|28659|28652|28656.5|28649.5|28661.5|28654.5|28656.5|28649.5|72
1639403700000|2021-12-13 13:55:00|28651.5|28644.5|28651.5|28644.5|28656.5|28649.5|28651.5|28644.5|35
1639404000000|2021-12-13 14:00:00|28649|28642|28634|28627|28651.5|28644.5|28631.5|28624.5|117
1639404300000|2021-12-13 14:05:00|28631.5|28624.5|28636.5|28629.5|28641.5|28634.5|28631.5|28624.5|22
1639404600000|2021-12-13 14:10:00|28639|28632|28626.5|28619.5|28641.5|28634.5|28621.5|28614.5|83
1639404900000|2021-12-13 14:15:00|28624|28617|28611.5|28604.5|28626.5|28619.5|28611.5|28604.5|51
1639405200000|2021-12-13 14:20:00|28614|28607|28611.5|28604.5|28621.5|28614.5|28606.5|28599.5|112
1639405500000|2021-12-13 14:25:00|28609|28602|28596.5|28589.5|28609|28602|28589|28582|256
1639405800000|2021-12-13 14:30:00|28599|28592|28604|28597|28621.5|28614.5|28599|28592|410
1639406100000|2021-12-13 14:35:00|28601.5|28594.5|28596.5|28589.5|28631.5|28624.5|28586.5|28579.5|289
1639406400000|2021-12-13 14:40:00|28591.5|28584.5|28591.5|28584.5|28616.5|28609.5|28591.5|28584.5|208
1639406700000|2021-12-13 14:45:00|28586.5|28579.5|28566.5|28559.5|28606.5|28599.5|28561.5|28554.5|316
1639407000000|2021-12-13 14:50:00|28561.5|28554.5|28556.5|28549.5|28576.5|28569.5|28544|28537|394
1639407300000|2021-12-13 14:55:00|28561.5|28554.5|28566.5|28559.5|28581.5|28574.5|28556.5|28549.5|155
1639407600000|2021-12-13 15:00:00|28564|28557|28546.5|28539.5|28569|28562|28536.5|28529.5|279
1639407900000|2021-12-13 15:05:00|28549|28542|28561.5|28554.5|28566.5|28559.5|28546.5|28539.5|222
1639408200000|2021-12-13 15:10:00|28559|28552|28571.5|28564.5|28576.5|28569.5|28544|28537|121
1639408500000|2021-12-13 15:15:00|28574|28567|28551.5|28544.5|28576.5|28569.5|28549|28542|141
1639408800000|2021-12-13 15:20:00|28554|28547|28501.5|28494.5|28556.5|28549.5|28494|28487|262
1639409100000|2021-12-13 15:25:00|28504|28497|28476.5|28469.5|28511.5|28504.5|28441.5|28434.5|486
1639409400000|2021-12-13 15:30:00|28474|28467|28479|28472|28481.5|28474.5|28459|28452|228
1639409700000|2021-12-13 15:35:00|28481.5|28474.5|28486.5|28479.5|28501.5|28494.5|28476.5|28469.5|156
1639410000000|2021-12-13 15:40:00|28484|28477|28489|28482|28501.5|28494.5|28481.5|28474.5|153
1639410300000|2021-12-13 15:45:00|28491.5|28484.5|28506.5|28499.5|28511.5|28504.5|28489|28482|199
1639410600000|2021-12-13 15:50:00|28511.5|28504.5|28506.5|28499.5|28519|28512|28496.5|28489.5|203
1639410900000|2021-12-13 15:55:00|28504|28497|28501.5|28494.5|28506.5|28499.5|28481.5|28474.5|52
1639411200000|2021-12-13 16:00:00|28496.5|28489.5|28489|28482|28521.5|28514.5|28481.5|28474.5|341
1639411500000|2021-12-13 16:05:00|28486.5|28479.5|28506.5|28499.5|28521.5|28514.5|28486.5|28479.5|81
1639411800000|2021-12-13 16:10:00|28504|28497|28484|28477|28514|28507|28471.5|28464.5|208
1639412100000|2021-12-13 16:15:00|28481.5|28474.5|28474|28467|28496.5|28489.5|28469|28462|191
1639412400000|2021-12-13 16:20:00|28476.5|28469.5|28476.5|28469.5|28486.5|28479.5|28466.5|28459.5|254
1639412700000|2021-12-13 16:25:00|28474|28467|28474|28467|28481.5|28474.5|28451.5|28444.5|451
1639413000000|2021-12-13 16:30:00|28471.5|28464.5|28496.5|28489.5|28506.5|28499.5|28466.5|28459.5|228
1639413300000|2021-12-13 16:35:00|28491.5|28484.5|28511.5|28504.5|28516.5|28509.5|28491.5|28484.5|143
1639413600000|2021-12-13 16:40:00|28509|28502|28514|28507|28524|28517|28506.5|28499.5|125
1639413900000|2021-12-13 16:45:00|28516.5|28509.5|28506.5|28499.5|28524|28517|28501.5|28494.5|64
1639414200000|2021-12-13 16:50:00|28509|28502|28476.5|28469.5|28514|28507|28476.5|28469.5|196
1639414500000|2021-12-13 16:55:00|28479|28472|28499|28492|28504|28497|28471.5|28464.5|111
1639414800000|2021-12-13 17:00:00|28496.5|28489.5|28496.5|28489.5|28501.5|28494.5|28476.5|28469.5|117
1639415100000|2021-12-13 17:05:00|28494|28487|28516.5|28509.5|28521.5|28514.5|28491.5|28484.5|132
1639415400000|2021-12-13 17:10:00|28519|28512|28534|28527|28536.5|28529.5|28514|28507|68
1639415700000|2021-12-13 17:15:00|28531.5|28524.5|28519|28512|28544|28537|28516.5|28509.5|140
1639416000000|2021-12-13 17:20:00|28521.5|28514.5|28526.5|28519.5|28526.5|28519.5|28516.5|28509.5|41
1639416300000|2021-12-13 17:25:00|28529|28522|28534|28527|28536.5|28529.5|28526.5|28519.5|80
1639416600000|2021-12-13 17:30:00|28536.5|28529.5|28536.5|28529.5|28546.5|28539.5|28531.5|28524.5|150
1639416900000|2021-12-13 17:35:00|28539|28532|28541.5|28534.5|28551.5|28544.5|28531.5|28524.5|103
1639417200000|2021-12-13 17:40:00|28539|28532|28539|28532|28541.5|28534.5|28531.5|28524.5|33
1639417500000|2021-12-13 17:45:00|28536.5|28529.5|28511.5|28504.5|28536.5|28529.5|28511.5|28504.5|84
1639417800000|2021-12-13 17:50:00|28514|28507|28504|28497|28516.5|28509.5|28501.5|28494.5|71
1639418100000|2021-12-13 17:55:00|28506.5|28499.5|28516.5|28509.5|28521.5|28514.5|28501.5|28494.5|69
1639418400000|2021-12-13 18:00:00|28519|28512|28521.5|28514.5|28541.5|28534.5|28511.5|28504.5|112
1639418700000|2021-12-13 18:05:00|28524|28517|28516.5|28509.5|28526.5|28519.5|28516.5|28509.5|77
1639419000000|2021-12-13 18:10:00|28519|28512|28521.5|28514.5|28526.5|28519.5|28516.5|28509.5|33
1639419300000|2021-12-13 18:15:00|28519|28512|28519|28512|28521.5|28514.5|28514|28507|13
1639419600000|2021-12-13 18:20:00|28521.5|28514.5|28511.5|28504.5|28521.5|28514.5|28506.5|28499.5|27
1639419900000|2021-12-13 18:25:00|28509|28502|28506.5|28499.5|28511.5|28504.5|28496.5|28489.5|35
1639420200000|2021-12-13 18:30:00|28509|28502|28501.5|28494.5|28511.5|28504.5|28491.5|28484.5|37
1639420500000|2021-12-13 18:35:00|28504|28497|28501.5|28494.5|28509|28502|28496.5|28489.5|78
1639420800000|2021-12-13 18:40:00|28506.5|28499.5|28526.5|28519.5|28531.5|28524.5|28501.5|28494.5|100
1639421100000|2021-12-13 18:45:00|28524|28517|28521.5|28514.5|28531.5|28524.5|28519|28512|67
1639421400000|2021-12-13 18:50:00|28524|28517|28536.5|28529.5|28536.5|28529.5|28524|28517|36
1639421700000|2021-12-13 18:55:00|28534|28527|28541.5|28534.5|28541.5|28534.5|28526.5|28519.5|39
1639422000000|2021-12-13 19:00:00|28539|28532|28516.5|28509.5|28541.5|28534.5|28516.5|28509.5|52
1639422300000|2021-12-13 19:05:00|28519|28512|28526.5|28519.5|28531.5|28524.5|28511.5|28504.5|68
1639422600000|2021-12-13 19:10:00|28529|28522|28531.5|28524.5|28536.5|28529.5|28526.5|28519.5|22
1639422900000|2021-12-13 19:15:00|28534|28527|28531.5|28524.5|28536.5|28529.5|28526.5|28519.5|23
1639423200000|2021-12-13 19:20:00|28536.5|28529.5|28566.5|28559.5|28566.5|28559.5|28531.5|28524.5|95
1639423500000|2021-12-13 19:25:00|28569|28562|28546.5|28539.5|28571.5|28564.5|28541.5|28534.5|43
1639423800000|2021-12-13 19:30:00|28549|28542|28551.5|28544.5|28551.5|28544.5|28536.5|28529.5|71
1639424100000|2021-12-13 19:35:00|28549|28542|28556.5|28549.5|28559|28552|28544|28537|43
1639424400000|2021-12-13 19:40:00|28551.5|28544.5|28541.5|28534.5|28556.5|28549.5|28536.5|28529.5|54
1639424700000|2021-12-13 19:45:00|28539|28532|28531.5|28524.5|28546.5|28539.5|28531.5|28524.5|69
1639425000000|2021-12-13 19:50:00|28534|28527|28546.5|28539.5|28546.5|28539.5|28531.5|28524.5|49
1639425300000|2021-12-13 19:55:00|28549|28542|28556.5|28549.5|28556.5|28549.5|28546.5|28539.5|82
1639425600000|2021-12-13 20:00:00|28559|28552|28569|28562|28571.5|28564.5|28551.5|28544.5|80
1639425900000|2021-12-13 20:05:00|28571.5|28564.5|28541.5|28534.5|28571.5|28564.5|28536.5|28529.5|162
1639426200000|2021-12-13 20:10:00|28544|28537|28551.5|28544.5|28556.5|28549.5|28541.5|28534.5|84
1639426500000|2021-12-13 20:15:00|28554|28547|28539|28532|28561.5|28554.5|28531.5|28524.5|149
1639426800000|2021-12-13 20:20:00|28541.5|28534.5|28536.5|28529.5|28544|28537|28526.5|28519.5|98
1639427100000|2021-12-13 20:25:00|28541.5|28534.5|28526.5|28519.5|28546.5|28539.5|28526.5|28519.5|125
1639427400000|2021-12-13 20:30:00|28531.5|28524.5|28536.5|28529.5|28541.5|28534.5|28521.5|28514.5|105
1639427700000|2021-12-13 20:35:00|28539|28532|28536.5|28529.5|28556.5|28549.5|28536.5|28529.5|52
1639428000000|2021-12-13 20:40:00|28534|28527|28526.5|28519.5|28539|28532|28524|28517|251
1639428300000|2021-12-13 20:45:00|28536.5|28529.5|28509|28502|28536.5|28529.5|28506.5|28499.5|321
1639428600000|2021-12-13 20:50:00|28511.5|28504.5|28481.5|28474.5|28511.5|28504.5|28456.5|28449.5|943
1639428900000|2021-12-13 20:55:00|28484|28477|28481.5|28474.5|28506.5|28499.5|28474|28467|667
1639429200000|2021-12-13 21:00:00|28479|28472|28476.5|28469.5|28491.5|28484.5|28456.5|28449.5|178
1639429500000|2021-12-13 21:05:00|28484|28477|28494|28487|28494|28487|28476.5|28469.5|17
1639429800000|2021-12-13 21:10:00|28491.5|28484.5|28506.5|28499.5|28506.5|28499.5|28489|28482|11
1639430100000|2021-12-13 21:15:00|28510.5|28495.5|28505.5|28490.5|28510.5|28495.5|28498|28483|9
1639430400000|2021-12-13 21:20:00|28503|28488|28498|28483|28503|28488|28498|28483|3
1639430700000|2021-12-13 21:25:00|28500.5|28485.5|28498|28483|28500.5|28485.5|28498|28483|0
1639431000000|2021-12-13 21:30:00|28500.5|28485.5|28498|28483|28500.5|28485.5|28498|28483|0
1639431300000|2021-12-13 21:35:00|28500.5|28485.5|28498|28483|28500.5|28485.5|28498|28483|4
1639431600000|2021-12-13 21:40:00|28500.5|28485.5|28500.5|28485.5|28500.5|28485.5|28500.5|28485.5|0
1639431900000|2021-12-13 21:45:00|28510.5|28495.5|28525.5|28510.5|28530.5|28515.5|28510.5|28495.5|47
1639432200000|2021-12-13 21:50:00|28523|28508|28520.5|28505.5|28525.5|28510.5|28520.5|28505.5|19
1639432500000|2021-12-13 21:55:00|28518|28503|28527.6|28497.6|28528.5|28508|28513.3|28483.3|20
1639432800000|2021-12-13 22:00:00|28535.1|28505.1|28537.9|28507.9|28538.8|28508.8|28535.1|28505.1|0
1639433100000|2021-12-13 22:05:00|28537.3|28507.3|28536.2|28506.2|28537.3|28507.3|28535|28505|0
1639433400000|2021-12-13 22:10:00|28536.3|28506.3|28537.6|28507.6|28538.2|28508.2|28535.6|28505.6|0
1639433700000|2021-12-13 22:15:00|28537.8|28507.8|28536.9|28506.9|28537.8|28507.8|28536.9|28506.9|0
1639434000000|2021-12-13 22:20:00|28536.4|28506.4|28536.2|28506.2|28536.4|28506.4|28535.3|28505.3|0
1639434300000|2021-12-13 22:25:00|28536.3|28506.3|28535.9|28505.9|28536.8|28506.8|28535.9|28505.9|0
1639434600000|2021-12-13 22:30:00|28535.3|28505.3|28534.4|28504.4|28535.9|28505.9|28533.7|28503.7|0
1639434900000|2021-12-13 22:35:00|28534.2|28504.2|28523|28493|28534.2|28504.2|28523|28493|0
1639435200000|2021-12-13 22:40:00|28522.7|28492.7|28522.1|28492.1|28522.7|28492.7|28520.2|28490.2|0
1639435500000|2021-12-13 22:45:00|28521.8|28491.8|28523.2|28493.2|28523.4|28493.4|28520.8|28490.8|0
1639435800000|2021-12-13 22:50:00|28523.1|28493.1|28521.7|28491.7|28523.1|28493.1|28521.5|28491.5|0
1639436100000|2021-12-13 22:55:00|28520.9|28490.9|28520.1|28490.1|28523.1|28493.1|28520.1|28490.1|0
1639436400000|2021-12-13 23:00:00|28523.4|28493.4|28533|28518|28535.5|28520.5|28523.4|28493.4|17
1639436700000|2021-12-13 23:05:00|28530.5|28515.5|28528|28513|28530.5|28515.5|28525.5|28510.5|5
1639437000000|2021-12-13 23:10:00|28525.5|28510.5|28530.5|28515.5|28533|28518|28520.5|28505.5|12
1639437300000|2021-12-13 23:15:00|28533|28518|28535.5|28520.5|28535.5|28520.5|28528|28513|5
1639437600000|2021-12-13 23:20:00|28533|28518|28530.5|28515.5|28535.5|28520.5|28525.5|28510.5|4
1639437900000|2021-12-13 23:25:00|28533|28518|28523|28508|28535.5|28520.5|28523|28508|16
1639438200000|2021-12-13 23:30:00|28520.5|28505.5|28526.5|28519.5|28536.5|28529.5|28514|28503|12170
1639438500000|2021-12-13 23:35:00|28529|28522|28536.5|28529.5|28556.5|28549.5|28529|28522|107
1639438800000|2021-12-13 23:40:00|28534|28527|28539|28532|28556.5|28549.5|28531.5|28524.5|160
1639439100000|2021-12-13 23:45:00|28544|28537|28529|28522|28556.5|28549.5|28526.5|28519.5|331
1639439400000|2021-12-13 23:50:00|28531.5|28524.5|28534|28527|28544|28537|28511.5|28504.5|129
1639439700000|2021-12-13 23:55:00|28531.5|28524.5|28534|28527|28549|28542|28526.5|28519.5|285
1639440000000|2021-12-14 00:00:00|28541.5|28534.5|28641.5|28634.5|28651.5|28644.5|28534|28527|1907
1639440300000|2021-12-14 00:05:00|28651.5|28644.5|28661.5|28654.5|28671.5|28664.5|28621.5|28614.5|1169
1639440600000|2021-12-14 00:10:00|28659|28652|28651.5|28644.5|28676.5|28669.5|28646.5|28639.5|646
1639440900000|2021-12-14 00:15:00|28654|28647|28626.5|28619.5|28676.5|28669.5|28621.5|28614.5|702
1639441200000|2021-12-14 00:20:00|28624|28617|28646.5|28639.5|28661.5|28654.5|28606.5|28599.5|474
1639441500000|2021-12-14 00:25:00|28649|28642|28624|28617|28651.5|28644.5|28611.5|28604.5|252
1639441800000|2021-12-14 00:30:00|28621.5|28614.5|28611.5|28604.5|28636.5|28629.5|28596.5|28589.5|316
1639442100000|2021-12-14 00:35:00|28614|28607|28551.5|28544.5|28616.5|28609.5|28551.5|28544.5|525
1639442400000|2021-12-14 00:40:00|28549|28542|28566.5|28559.5|28571.5|28564.5|28536.5|28529.5|476
1639442700000|2021-12-14 00:45:00|28571.5|28564.5|28586.5|28579.5|28596.5|28589.5|28556.5|28549.5|172
1639443000000|2021-12-14 00:50:00|28584|28577|28586.5|28579.5|28586.5|28579.5|28571.5|28564.5|137
1639443300000|2021-12-14 00:55:00|28584|28577|28576.5|28569.5|28586.5|28579.5|28549|28542|258
1639443600000|2021-12-14 01:00:00|28579|28572|28566.5|28559.5|28586.5|28579.5|28556.5|28549.5|249
1639443900000|2021-12-14 01:05:00|28571.5|28564.5|28566.5|28559.5|28586.5|28579.5|28561.5|28554.5|210
1639444200000|2021-12-14 01:10:00|28571.5|28564.5|28571.5|28564.5|28586.5|28579.5|28561.5|28554.5|170
1639444500000|2021-12-14 01:15:00|28569|28562|28566.5|28559.5|28571.5|28564.5|28551.5|28544.5|248
1639444800000|2021-12-14 01:20:00|28564|28557|28541.5|28534.5|28571.5|28564.5|28541.5|28534.5|222
1639445100000|2021-12-14 01:25:00|28544|28537|28546.5|28539.5|28551.5|28544.5|28541.5|28534.5|100
1639445400000|2021-12-14 01:30:00|28549|28542|28606.5|28599.5|28629|28622|28531.5|28524.5|660
1639445700000|2021-12-14 01:35:00|28611.5|28604.5|28576.5|28569.5|28621.5|28614.5|28569|28562|335
1639446000000|2021-12-14 01:40:00|28566.5|28559.5|28521.5|28514.5|28574|28567|28516.5|28509.5|504
1639446300000|2021-12-14 01:45:00|28526.5|28519.5|28524|28517|28531.5|28524.5|28506.5|28499.5|383
1639446600000|2021-12-14 01:50:00|28521.5|28514.5|28511.5|28504.5|28526.5|28519.5|28506.5|28499.5|257
1639446900000|2021-12-14 01:55:00|28509|28502|28526.5|28519.5|28531.5|28524.5|28506.5|28499.5|176
1639447200000|2021-12-14 02:00:00|28524|28517|28516.5|28509.5|28536.5|28529.5|28516.5|28509.5|282
1639447500000|2021-12-14 02:05:00|28514|28507|28501.5|28494.5|28519|28512|28496.5|28489.5|240
1639447800000|2021-12-14 02:10:00|28499|28492|28521.5|28514.5|28521.5|28514.5|28499|28492|147
1639448100000|2021-12-14 02:15:00|28519|28512|28506.5|28499.5|28526.5|28519.5|28501.5|28494.5|184
1639448400000|2021-12-14 02:20:00|28501.5|28494.5|28516.5|28509.5|28526.5|28519.5|28501.5|28494.5|118
1639448700000|2021-12-14 02:25:00|28519|28512|28491.5|28484.5|28526.5|28519.5|28491.5|28484.5|111
1639449000000|2021-12-14 02:30:00|28489|28482|28491.5|28484.5|28491.5|28484.5|28481.5|28474.5|177
1639449300000|2021-12-14 02:35:00|28496.5|28489.5|28484|28477|28501.5|28494.5|28481.5|28474.5|125
1639449600000|2021-12-14 02:40:00|28481.5|28474.5|28496.5|28489.5|28496.5|28489.5|28481.5|28474.5|58
1639449900000|2021-12-14 02:45:00|28494|28487|28471.5|28464.5|28496.5|28489.5|28469|28462|126
1639450200000|2021-12-14 02:50:00|28469|28462|28471.5|28464.5|28479|28472|28461.5|28454.5|85
1639450500000|2021-12-14 02:55:00|28469|28462|28476.5|28469.5|28481.5|28474.5|28469|28462|90
1639450800000|2021-12-14 03:00:00|28479|28472|28481.5|28474.5|28481.5|28474.5|28476.5|28469.5|97
1639451100000|2021-12-14 03:05:00|28479|28472|28466.5|28459.5|28481.5|28474.5|28466.5|28459.5|66
1639451400000|2021-12-14 03:10:00|28469|28462|28486.5|28479.5|28486.5|28479.5|28466.5|28459.5|137
1639451700000|2021-12-14 03:15:00|28489|28482|28496.5|28489.5|28496.5|28489.5|28486.5|28479.5|106
1639452000000|2021-12-14 03:20:00|28494|28487|28496.5|28489.5|28501.5|28494.5|28491.5|28484.5|67
1639452300000|2021-12-14 03:25:00|28494|28487|28496.5|28489.5|28496.5|28489.5|28486.5|28479.5|67
1639452600000|2021-12-14 03:30:00|28491.5|28484.5|28441.5|28434.5|28491.5|28484.5|28441.5|28434.5|388
1639452900000|2021-12-14 03:35:00|28431.5|28424.5|28374|28367|28431.5|28424.5|28296.5|28289.5|2503
1639453200000|2021-12-14 03:40:00|28371.5|28364.5|28399|28392|28401.5|28394.5|28356.5|28349.5|786
1639453500000|2021-12-14 03:45:00|28396.5|28389.5|28396.5|28389.5|28411.5|28404.5|28384|28377|417
1639453800000|2021-12-14 03:50:00|28394|28387|28394|28387|28411.5|28404.5|28389|28382|308
1639454100000|2021-12-14 03:55:00|28396.5|28389.5|28399|28392|28411.5|28404.5|28391.5|28384.5|296
1639454400000|2021-12-14 04:00:00|28401.5|28394.5|28396.5|28389.5|28406.5|28399.5|28386.5|28379.5|318
1639454700000|2021-12-14 04:05:00|28399|28392|28386.5|28379.5|28401.5|28394.5|28371.5|28364.5|433
1639455000000|2021-12-14 04:10:00|28384|28377|28351.5|28344.5|28384|28377|28346.5|28339.5|381
1639455300000|2021-12-14 04:15:00|28349|28342|28384|28377|28391.5|28384.5|28346.5|28339.5|359
1639455600000|2021-12-14 04:20:00|28381.5|28374.5|28366.5|28359.5|28386.5|28379.5|28364|28357|158
1639455900000|2021-12-14 04:25:00|28369|28362|28376.5|28369.5|28391.5|28384.5|28369|28362|96
1639456200000|2021-12-14 04:30:00|28379|28372|28381.5|28374.5|28386.5|28379.5|28364|28357|123
1639456500000|2021-12-14 04:35:00|28384|28377|28384|28377|28389|28382|28376.5|28369.5|121
1639456800000|2021-12-14 04:40:00|28381.5|28374.5|28396.5|28389.5|28401.5|28394.5|28379|28372|119
1639457100000|2021-12-14 04:45:00|28394|28387|28406.5|28399.5|28406.5|28399.5|28386.5|28379.5|147
1639457400000|2021-12-14 04:50:00|28401.5|28394.5|28401.5|28394.5|28411.5|28404.5|28401.5|28394.5|175
1639457700000|2021-12-14 04:55:00|28404|28397|28416.5|28409.5|28416.5|28409.5|28391.5|28384.5|150
1639458000000|2021-12-14 05:00:00|28421.5|28414.5|28411.5|28404.5|28421.5|28414.5|28401.5|28394.5|170
1639458300000|2021-12-14 05:05:00|28409|28402|28411.5|28404.5|28416.5|28409.5|28406.5|28399.5|74
1639458600000|2021-12-14 05:10:00|28414|28407|28406.5|28399.5|28421.5|28414.5|28401.5|28394.5|117
1639458900000|2021-12-14 05:15:00|28401.5|28394.5|28401.5|28394.5|28404|28397|28389|28382|143
1639459200000|2021-12-14 05:20:00|28399|28392|28391.5|28384.5|28401.5|28394.5|28381.5|28374.5|146
1639459500000|2021-12-14 05:25:00|28389|28382|28421.5|28414.5|28421.5|28414.5|28389|28382|114
1639459800000|2021-12-14 05:30:00|28416.5|28409.5|28456.5|28449.5|28466.5|28459.5|28416.5|28409.5|304
1639460100000|2021-12-14 05:35:00|28466.5|28459.5|28431.5|28424.5|28476.5|28469.5|28431.5|28424.5|399
1639460400000|2021-12-14 05:40:00|28429|28422|28416.5|28409.5|28431.5|28424.5|28411.5|28404.5|188
1639460700000|2021-12-14 05:45:00|28411.5|28404.5|28426.5|28419.5|28431.5|28424.5|28411.5|28404.5|233
1639461000000|2021-12-14 05:50:00|28424|28417|28411.5|28404.5|28431.5|28424.5|28409|28402|403
1639461300000|2021-12-14 05:55:00|28409|28402|28426.5|28419.5|28441.5|28434.5|28406.5|28399.5|859
1639461600000|2021-12-14 06:00:00|28421.5|28414.5|28431.5|28424.5|28446.5|28439.5|28416.5|28409.5|1991
1639461900000|2021-12-14 06:05:00|28426.5|28419.5|28416.5|28409.5|28426.5|28419.5|28406.5|28399.5|661
1639462200000|2021-12-14 06:10:00|28414|28407|28414|28407|28416.5|28409.5|28401.5|28394.5|355
1639462500000|2021-12-14 06:15:00|28416.5|28409.5|28416.5|28409.5|28431.5|28424.5|28411.5|28404.5|184
1639462800000|2021-12-14 06:20:00|28421.5|28414.5|28424|28417|28426.5|28419.5|28416.5|28409.5|127
1639463100000|2021-12-14 06:25:00|28426.5|28419.5|28424|28417|28436.5|28429.5|28424|28417|32
1639463400000|2021-12-14 06:30:00|28426.5|28419.5|28434|28427|28436.5|28429.5|28426.5|28419.5|13
1639463700000|2021-12-14 06:35:00|28431.5|28424.5|28434|28427|28436.5|28429.5|28426.5|28419.5|2
1639464000000|2021-12-14 06:40:00|28431.5|28424.5|28436.5|28429.5|28436.5|28429.5|28429|28422|4
1639464300000|2021-12-14 06:45:00|28439|28432|28451.5|28444.5|28456.5|28449.5|28439|28432|35
1639464600000|2021-12-14 06:50:00|28459|28452|28471.5|28464.5|28481.5|28474.5|28459|28452|106
1639464900000|2021-12-14 06:55:00|28469|28462|28459|28452|28469|28462|28459|28452|17
1639465200000|2021-12-14 07:00:00|28461.5|28454.5|28461.5|28454.5|28471.5|28464.5|28451.5|28444.5|10
1639465500000|2021-12-14 07:05:00|28459|28452|28444|28437|28466.5|28459.5|28444|28437|11
1639465800000|2021-12-14 07:10:00|28446.5|28439.5|28461.5|28454.5|28466.5|28459.5|28439|28432|10
1639466100000|2021-12-14 07:15:00|28466.5|28459.5|28494|28487|28496.5|28489.5|28464|28457|53
1639466400000|2021-12-14 07:20:00|28496.5|28489.5|28476.5|28469.5|28496.5|28489.5|28471.5|28464.5|107
1639466700000|2021-12-14 07:25:00|28474|28467|28479|28472|28489|28482|28471.5|28464.5|87
1639467000000|2021-12-14 07:30:00|28481.5|28474.5|28479|28472|28481.5|28474.5|28471.5|28464.5|149
1639467300000|2021-12-14 07:35:00|28481.5|28474.5|28476.5|28469.5|28484|28477|28471.5|28464.5|52
1639467600000|2021-12-14 07:40:00|28471.5|28464.5|28471.5|28464.5|28481.5|28474.5|28469|28462|66
1639467900000|2021-12-14 07:45:00|28474|28467|28479|28472|28481.5|28474.5|28464|28457|60
1639468200000|2021-12-14 07:50:00|28481.5|28474.5|28479|28472|28484|28477|28476.5|28469.5|117
1639468500000|2021-12-14 07:55:00|28481.5|28474.5|28461.5|28454.5|28481.5|28474.5|28461.5|28454.5|75
1639468800000|2021-12-14 08:00:00|28466.5|28459.5|28521.5|28514.5|28521.5|28514.5|28466.5|28459.5|271
1639469100000|2021-12-14 08:05:00|28519|28512|28516.5|28509.5|28534|28527|28511.5|28504.5|193
1639469400000|2021-12-14 08:10:00|28519|28512|28511.5|28504.5|28526.5|28519.5|28506.5|28499.5|100
1639469700000|2021-12-14 08:15:00|28509|28502|28481.5|28474.5|28511.5|28504.5|28479|28472|142
1639470000000|2021-12-14 08:20:00|28484|28477|28491.5|28484.5|28496.5|28489.5|28481.5|28474.5|109
1639470300000|2021-12-14 08:25:00|28494|28487|28496.5|28489.5|28501.5|28494.5|28489|28482|70
1639470600000|2021-12-14 08:30:00|28501.5|28494.5|28486.5|28479.5|28501.5|28494.5|28486.5|28479.5|72
1639470900000|2021-12-14 08:35:00|28489|28482|28501.5|28494.5|28501.5|28494.5|28486.5|28479.5|47
1639471200000|2021-12-14 08:40:00|28499|28492|28509|28502|28511.5|28504.5|28496.5|28489.5|45
1639471500000|2021-12-14 08:45:00|28506.5|28499.5|28496.5|28489.5|28511.5|28504.5|28496.5|28489.5|23
1639471800000|2021-12-14 08:50:00|28501.5|28494.5|28491.5|28484.5|28506.5|28499.5|28491.5|28484.5|32
1639472100000|2021-12-14 08:55:00|28486.5|28479.5|28486.5|28479.5|28496.5|28489.5|28481.5|28474.5|66
1639472400000|2021-12-14 09:00:00|28484|28477|28471.5|28464.5|28486.5|28479.5|28469|28462|40
1639472700000|2021-12-14 09:05:00|28474|28467|28506.5|28499.5|28509|28502|28471.5|28464.5|57
1639473000000|2021-12-14 09:10:00|28511.5|28504.5|28491.5|28484.5|28516.5|28509.5|28486.5|28479.5|50
1639473300000|2021-12-14 09:15:00|28496.5|28489.5|28496.5|28489.5|28501.5|28494.5|28491.5|28484.5|21
1639473600000|2021-12-14 09:20:00|28499|28492|28494|28487|28504|28497|28491.5|28484.5|108
1639473900000|2021-12-14 09:25:00|28491.5|28484.5|28489|28482|28511.5|28504.5|28486.5|28479.5|57
1639474200000|2021-12-14 09:30:00|28491.5|28484.5|28481.5|28474.5|28491.5|28484.5|28476.5|28469.5|116
1639474500000|2021-12-14 09:35:00|28479|28472|28436.5|28429.5|28481.5|28474.5|28434|28427|141
1639474800000|2021-12-14 09:40:00|28434|28427|28431.5|28424.5|28441.5|28434.5|28414|28407|246
1639475100000|2021-12-14 09:45:00|28429|28422|28421.5|28414.5|28439|28432|28421.5|28414.5|99
1639475400000|2021-12-14 09:50:00|28416.5|28409.5|28366.5|28359.5|28421.5|28414.5|28361.5|28354.5|420
1639475700000|2021-12-14 09:55:00|28369|28362|28369|28362|28381.5|28374.5|28354|28347|298
1639476000000|2021-12-14 10:00:00|28366.5|28359.5|28376.5|28369.5|28381.5|28374.5|28361.5|28354.5|231
1639476300000|2021-12-14 10:05:00|28374|28367|28401.5|28394.5|28401.5|28394.5|28371.5|28364.5|185
1639476600000|2021-12-14 10:10:00|28399|28392|28396.5|28389.5|28401.5|28394.5|28381.5|28374.5|92
1639476900000|2021-12-14 10:15:00|28394|28387|28389|28382|28399|28392|28376.5|28369.5|65
1639477200000|2021-12-14 10:20:00|28391.5|28384.5|28389|28382|28396.5|28389.5|28376.5|28369.5|38
1639477500000|2021-12-14 10:25:00|28391.5|28384.5|28391.5|28384.5|28396.5|28389.5|28381.5|28374.5|45
1639477800000|2021-12-14 10:30:00|28396.5|28389.5|28406.5|28399.5|28411.5|28404.5|28391.5|28384.5|91
1639478100000|2021-12-14 10:35:00|28401.5|28394.5|28401.5|28394.5|28411.5|28404.5|28396.5|28389.5|77
1639478400000|2021-12-14 10:40:00|28404|28397|28401.5|28394.5|28411.5|28404.5|28401.5|28394.5|17
1639478700000|2021-12-14 10:45:00|28404|28397|28396.5|28389.5|28409|28402|28391.5|28384.5|66
1639479000000|2021-12-14 10:50:00|28394|28387|28389|28382|28396.5|28389.5|28384|28377|37
1639479300000|2021-12-14 10:55:00|28386.5|28379.5|28401.5|28394.5|28406.5|28399.5|28386.5|28379.5|28
1639479600000|2021-12-14 11:00:00|28404|28397|28416.5|28409.5|28416.5|28409.5|28404|28397|84
1639479900000|2021-12-14 11:05:00|28421.5|28414.5|28424|28417|28426.5|28419.5|28416.5|28409.5|79
1639480200000|2021-12-14 11:10:00|28426.5|28419.5|28421.5|28414.5|28431.5|28424.5|28416.5|28409.5|95
1639480500000|2021-12-14 11:15:00|28424|28417|28414|28407|28426.5|28419.5|28411.5|28404.5|21
1639480800000|2021-12-14 11:20:00|28411.5|28404.5|28416.5|28409.5|28419|28412|28411.5|28404.5|23
1639481100000|2021-12-14 11:25:00|28414|28407|28406.5|28399.5|28416.5|28409.5|28401.5|28394.5|30
1639481400000|2021-12-14 11:30:00|28409|28402|28399|28392|28416.5|28409.5|28396.5|28389.5|31
1639481700000|2021-12-14 11:35:00|28396.5|28389.5|28401.5|28394.5|28406.5|28399.5|28396.5|28389.5|20
1639482000000|2021-12-14 11:40:00|28399|28392|28401.5|28394.5|28401.5|28394.5|28391.5|28384.5|40
1639482300000|2021-12-14 11:45:00|28399|28392|28406.5|28399.5|28424|28417|28396.5|28389.5|61
1639482600000|2021-12-14 11:50:00|28404|28397|28401.5|28394.5|28411.5|28404.5|28396.5|28389.5|61
1639482900000|2021-12-14 11:55:00|28404|28397|28406.5|28399.5|28411.5|28404.5|28401.5|28394.5|22
1639483200000|2021-12-14 12:00:00|28404|28397|28424|28417|28426.5|28419.5|28401.5|28394.5|37
1639483500000|2021-12-14 12:05:00|28426.5|28419.5|28426.5|28419.5|28431.5|28424.5|28416.5|28409.5|22
1639483800000|2021-12-14 12:10:00|28429|28422|28431.5|28424.5|28431.5|28424.5|28421.5|28414.5|57
1639484100000|2021-12-14 12:15:00|28429|28422|28434|28427|28441.5|28434.5|28429|28422|25
1639484400000|2021-12-14 12:20:00|28436.5|28429.5|28436.5|28429.5|28436.5|28429.5|28426.5|28419.5|47
1639484700000|2021-12-14 12:25:00|28431.5|28424.5|28426.5|28419.5|28434|28427|28426.5|28419.5|39
1639485000000|2021-12-14 12:30:00|28429|28422|28426.5|28419.5|28429|28422|28416.5|28409.5|27
1639485300000|2021-12-14 12:35:00|28424|28417|28419|28412|28426.5|28419.5|28416.5|28409.5|30
1639485600000|2021-12-14 12:40:00|28421.5|28414.5|28411.5|28404.5|28421.5|28414.5|28411.5|28404.5|153
1639485900000|2021-12-14 12:45:00|28406.5|28399.5|28411.5|28404.5|28416.5|28409.5|28406.5|28399.5|47
1639486200000|2021-12-14 12:50:00|28414|28407|28421.5|28414.5|28424|28417|28411.5|28404.5|21
1639486500000|2021-12-14 12:55:00|28416.5|28409.5|28416.5|28409.5|28421.5|28414.5|28411.5|28404.5|15
1639486800000|2021-12-14 13:00:00|28414|28407|28416.5|28409.5|28426.5|28419.5|28411.5|28404.5|31
1639487100000|2021-12-14 13:05:00|28414|28407|28421.5|28414.5|28426.5|28419.5|28414|28407|37
1639487400000|2021-12-14 13:10:00|28424|28417|28419|28412|28426.5|28419.5|28416.5|28409.5|20
1639487700000|2021-12-14 13:15:00|28416.5|28409.5|28416.5|28409.5|28426.5|28419.5|28416.5|28409.5|31
1639488000000|2021-12-14 13:20:00|28414|28407|28406.5|28399.5|28416.5|28409.5|28401.5|28394.5|48
1639488300000|2021-12-14 13:25:00|28409|28402|28406.5|28399.5|28411.5|28404.5|28401.5|28394.5|67
1639488600000|2021-12-14 13:30:00|28409|28402|28346.5|28339.5|28409|28402|28334|28327|315
1639488900000|2021-12-14 13:35:00|28344|28337|28351.5|28344.5|28364|28357|28341.5|28334.5|168
1639489200000|2021-12-14 13:40:00|28354|28347|28329|28322|28361.5|28354.5|28324|28317|143
1639489500000|2021-12-14 13:45:00|28326.5|28319.5|28306.5|28299.5|28331.5|28324.5|28304|28297|112
1639489800000|2021-12-14 13:50:00|28301.5|28294.5|28321.5|28314.5|28326.5|28319.5|28301.5|28294.5|106
1639490100000|2021-12-14 13:55:00|28324|28317|28334|28327|28346.5|28339.5|28321.5|28314.5|74
1639490400000|2021-12-14 14:00:00|28331.5|28324.5|28336.5|28329.5|28341.5|28334.5|28321.5|28314.5|93
1639490700000|2021-12-14 14:05:00|28341.5|28334.5|28301.5|28294.5|28341.5|28334.5|28301.5|28294.5|557
1639491000000|2021-12-14 14:10:00|28306.5|28299.5|28321.5|28314.5|28326.5|28319.5|28296.5|28289.5|74
1639491300000|2021-12-14 14:15:00|28316.5|28309.5|28301.5|28294.5|28326.5|28319.5|28299|28292|273
1639491600000|2021-12-14 14:20:00|28296.5|28289.5|28286.5|28279.5|28306.5|28299.5|28281.5|28274.5|177
1639491900000|2021-12-14 14:25:00|28289|28282|28291.5|28284.5|28296.5|28289.5|28286.5|28279.5|88
1639492200000|2021-12-14 14:30:00|28289|28282|28311.5|28304.5|28311.5|28304.5|28286.5|28279.5|1260
1639492500000|2021-12-14 14:35:00|28309|28302|28311.5|28304.5|28326.5|28319.5|28296.5|28289.5|1687
1639492800000|2021-12-14 14:40:00|28316.5|28309.5|28369|28362|28369|28362|28311.5|28304.5|427
1639493100000|2021-12-14 14:45:00|28371.5|28364.5|28351.5|28344.5|28386.5|28379.5|28334|28327|395
1639493400000|2021-12-14 14:50:00|28356.5|28349.5|28336.5|28329.5|28356.5|28349.5|28326.5|28319.5|298
1639493700000|2021-12-14 14:55:00|28339|28332|28331.5|28324.5|28371.5|28364.5|28326.5|28319.5|221
1639494000000|2021-12-14 15:00:00|28329|28322|28311.5|28304.5|28346.5|28339.5|28311.5|28304.5|123
1639494300000|2021-12-14 15:05:00|28309|28302|28341.5|28334.5|28346.5|28339.5|28301.5|28294.5|153
1639494600000|2021-12-14 15:10:00|28336.5|28329.5|28311.5|28304.5|28336.5|28329.5|28291.5|28284.5|258
1639494900000|2021-12-14 15:15:00|28306.5|28299.5|28309|28302|28321.5|28314.5|28291.5|28284.5|330
1639495200000|2021-12-14 15:20:00|28306.5|28299.5|28346.5|28339.5|28356.5|28349.5|28304|28297|182
1639495500000|2021-12-14 15:25:00|28349|28342|28346.5|28339.5|28371.5|28364.5|28346.5|28339.5|202
1639495800000|2021-12-14 15:30:00|28344|28337|28319|28312|28351.5|28344.5|28311.5|28304.5|128
1639496100000|2021-12-14 15:35:00|28316.5|28309.5|28309|28302|28326.5|28319.5|28306.5|28299.5|102
1639496400000|2021-12-14 15:40:00|28311.5|28304.5|28299|28292|28321.5|28314.5|28281.5|28274.5|188
1639496700000|2021-12-14 15:45:00|28301.5|28294.5|28249|28242|28306.5|28299.5|28234|28227|313
1639497000000|2021-12-14 15:50:00|28251.5|28244.5|28211.5|28204.5|28251.5|28244.5|28211.5|28204.5|363
1639497300000|2021-12-14 15:55:00|28214|28207|28226.5|28219.5|28226.5|28219.5|28189|28182|419
1639497600000|2021-12-14 16:00:00|28224|28217|28231.5|28224.5|28236.5|28229.5|28201.5|28194.5|265
1639497900000|2021-12-14 16:05:00|28234|28227|28231.5|28224.5|28256.5|28249.5|28226.5|28219.5|195
1639498200000|2021-12-14 16:10:00|28226.5|28219.5|28206.5|28199.5|28246.5|28239.5|28206.5|28199.5|165
1639498500000|2021-12-14 16:15:00|28209|28202|28234|28227|28249|28242|28209|28202|178
1639498800000|2021-12-14 16:20:00|28231.5|28224.5|28251.5|28244.5|28259|28252|28231.5|28224.5|170
1639499100000|2021-12-14 16:25:00|28249|28242|28271.5|28264.5|28276.5|28269.5|28246.5|28239.5|203
1639499400000|2021-12-14 16:30:00|28276.5|28269.5|28241.5|28234.5|28286.5|28279.5|28231.5|28224.5|371
1639499700000|2021-12-14 16:35:00|28246.5|28239.5|28226.5|28219.5|28251.5|28244.5|28216.5|28209.5|183
1639500000000|2021-12-14 16:40:00|28224|28217|28224|28217|28256.5|28249.5|28221.5|28214.5|241
1639500300000|2021-12-14 16:45:00|28221.5|28214.5|28219|28212|28241.5|28234.5|28211.5|28204.5|280
1639500600000|2021-12-14 16:50:00|28216.5|28209.5|28221.5|28214.5|28236.5|28229.5|28206.5|28199.5|98
1639500900000|2021-12-14 16:55:00|28219|28212|28199|28192|28234|28227|28186.5|28179.5|157
1639501200000|2021-12-14 17:00:00|28196.5|28189.5|28191.5|28184.5|28201.5|28194.5|28186.5|28179.5|111
1639501500000|2021-12-14 17:05:00|28194|28187|28216.5|28209.5|28216.5|28209.5|28184|28177|141
1639501800000|2021-12-14 17:10:00|28214|28207|28214|28207|28226.5|28219.5|28206.5|28199.5|63
1639502100000|2021-12-14 17:15:00|28211.5|28204.5|28206.5|28199.5|28211.5|28204.5|28189|28182|104
1639502400000|2021-12-14 17:20:00|28204|28197|28211.5|28204.5|28229|28222|28201.5|28194.5|76
1639502700000|2021-12-14 17:25:00|28214|28207|28236.5|28229.5|28236.5|28229.5|28209|28202|59
1639503000000|2021-12-14 17:30:00|28231.5|28224.5|28236.5|28229.5|28236.5|28229.5|28206.5|28199.5|140
1639503300000|2021-12-14 17:35:00|28234|28227|28216.5|28209.5|28236.5|28229.5|28214|28207|40
1639503600000|2021-12-14 17:40:00|28219|28212|28201.5|28194.5|28221.5|28214.5|28201.5|28194.5|31
1639503900000|2021-12-14 17:45:00|28196.5|28189.5|28186.5|28179.5|28211.5|28204.5|28176.5|28169.5|62
1639504200000|2021-12-14 17:50:00|28189|28182|28201.5|28194.5|28206.5|28199.5|28186.5|28179.5|105
1639504500000|2021-12-14 17:55:00|28204|28197|28201.5|28194.5|28206.5|28199.5|28196.5|28189.5|36
1639504800000|2021-12-14 18:00:00|28204|28197|28241.5|28234.5|28251.5|28244.5|28196.5|28189.5|115
1639505100000|2021-12-14 18:05:00|28244|28237|28256.5|28249.5|28266.5|28259.5|28241.5|28234.5|140
1639505400000|2021-12-14 18:10:00|28261.5|28254.5|28251.5|28244.5|28266.5|28259.5|28246.5|28239.5|44
1639505700000|2021-12-14 18:15:00|28256.5|28249.5|28246.5|28239.5|28256.5|28249.5|28239|28232|45
1639506000000|2021-12-14 18:20:00|28249|28242|28251.5|28244.5|28251.5|28244.5|28236.5|28229.5|38
1639506300000|2021-12-14 18:25:00|28246.5|28239.5|28266.5|28259.5|28276.5|28269.5|28241.5|28234.5|118
1639506600000|2021-12-14 18:30:00|28264|28257|28251.5|28244.5|28271.5|28264.5|28251.5|28244.5|44
1639506900000|2021-12-14 18:35:00|28254|28247|28249|28242|28261.5|28254.5|28246.5|28239.5|56
1639507200000|2021-12-14 18:40:00|28251.5|28244.5|28236.5|28229.5|28251.5|28244.5|28234|28227|29
1639507500000|2021-12-14 18:45:00|28241.5|28234.5|28241.5|28234.5|28246.5|28239.5|28236.5|28229.5|58
1639507800000|2021-12-14 18:50:00|28244|28237|28241.5|28234.5|28251.5|28244.5|28231.5|28224.5|97
1639508100000|2021-12-14 18:55:00|28239|28232|28241.5|28234.5|28246.5|28239.5|28231.5|28224.5|48
1639508400000|2021-12-14 19:00:00|28239|28232|28256.5|28249.5|28264|28257|28231.5|28224.5|70
1639508700000|2021-12-14 19:05:00|28259|28252|28296.5|28289.5|28299|28292|28254|28247|173
1639509000000|2021-12-14 19:10:00|28294|28287|28286.5|28279.5|28309|28302|28286.5|28279.5|83
1639509300000|2021-12-14 19:15:00|28291.5|28284.5|28286.5|28279.5|28299|28292|28274|28267|107
1639509600000|2021-12-14 19:20:00|28289|28282|28296.5|28289.5|28296.5|28289.5|28274|28267|112
1639509900000|2021-12-14 19:25:00|28294|28287|28281.5|28274.5|28301.5|28294.5|28281.5|28274.5|92
1639510200000|2021-12-14 19:30:00|28284|28277|28306.5|28299.5|28311.5|28304.5|28281.5|28274.5|111
1639510500000|2021-12-14 19:35:00|28304|28297|28301.5|28294.5|28309|28302|28286.5|28279.5|60
1639510800000|2021-12-14 19:40:00|28306.5|28299.5|28314|28307|28316.5|28309.5|28291.5|28284.5|121
1639511100000|2021-12-14 19:45:00|28316.5|28309.5|28294|28287|28326.5|28319.5|28291.5|28284.5|92
1639511400000|2021-12-14 19:50:00|28291.5|28284.5|28291.5|28284.5|28301.5|28294.5|28281.5|28274.5|66
1639511700000|2021-12-14 19:55:00|28286.5|28279.5|28306.5|28299.5|28306.5|28299.5|28276.5|28269.5|134
1639512000000|2021-12-14 20:00:00|28304|28297|28346.5|28339.5|28351.5|28344.5|28301.5|28294.5|201
1639512300000|2021-12-14 20:05:00|28349|28342|28344|28337|28351.5|28344.5|28321.5|28314.5|200
1639512600000|2021-12-14 20:10:00|28341.5|28334.5|28331.5|28324.5|28359|28352|28321.5|28314.5|190
1639512900000|2021-12-14 20:15:00|28326.5|28319.5|28351.5|28344.5|28354|28347|28316.5|28309.5|82
1639513200000|2021-12-14 20:20:00|28356.5|28349.5|28336.5|28329.5|28356.5|28349.5|28326.5|28319.5|180
1639513500000|2021-12-14 20:25:00|28339|28332|28351.5|28344.5|28359|28352|28331.5|28324.5|146
1639513800000|2021-12-14 20:30:00|28356.5|28349.5|28356.5|28349.5|28361.5|28354.5|28336.5|28329.5|224
1639514100000|2021-12-14 20:35:00|28359|28352|28349|28342|28371.5|28364.5|28341.5|28334.5|128
1639514400000|2021-12-14 20:40:00|28346.5|28339.5|28326.5|28319.5|28351.5|28344.5|28316.5|28309.5|151
1639514700000|2021-12-14 20:45:00|28321.5|28314.5|28331.5|28324.5|28346.5|28339.5|28319|28312|242
1639515000000|2021-12-14 20:50:00|28336.5|28329.5|28316.5|28309.5|28341.5|28334.5|28306.5|28299.5|540
1639515300000|2021-12-14 20:55:00|28311.5|28304.5|28339|28332|28341.5|28334.5|28301.5|28294.5|508
1639515600000|2021-12-14 21:00:00|28336.5|28329.5|28319|28312|28336.5|28329.5|28316.5|28309.5|95
1639515900000|2021-12-14 21:05:00|28316.5|28309.5|28326.5|28319.5|28326.5|28319.5|28311.5|28304.5|30
1639516200000|2021-12-14 21:10:00|28324|28317|28309|28302|28326.5|28319.5|28306.5|28299.5|25
1639516500000|2021-12-14 21:15:00|28313|28298|28313|28298|28318|28303|28305.5|28290.5|11
1639516800000|2021-12-14 21:20:00|28315.5|28300.5|28313|28298|28315.5|28300.5|28313|28298|0
1639517100000|2021-12-14 21:25:00|28315.5|28300.5|28320.5|28305.5|28320.5|28305.5|28315.5|28300.5|2
1639517400000|2021-12-14 21:30:00|28323|28308|28318|28303|28325.5|28310.5|28318|28303|12
1639517700000|2021-12-14 21:35:00|28315.5|28300.5|28318|28303|28320.5|28305.5|28313|28298|6
1639518000000|2021-12-14 21:40:00|28323|28308|28328|28313|28330.5|28315.5|28323|28308|7
1639518300000|2021-12-14 21:45:00|28318|28303|28330.5|28315.5|28335.5|28320.5|28318|28303|20
1639518600000|2021-12-14 21:50:00|28328|28313|28330.5|28315.5|28330.5|28315.5|28328|28313|8
1639518900000|2021-12-14 21:55:00|28333|28318|28338.1|28308.1|28340.5|28318|28333|28308.1|11
1639519200000|2021-12-14 22:00:00|28338.6|28308.6|28335.3|28305.3|28339|28309|28333.6|28303.6|0
1639519500000|2021-12-14 22:05:00|28335.5|28305.5|28332.3|28302.3|28335.7|28305.7|28331.8|28301.8|0
1639519800000|2021-12-14 22:10:00|28332|28302|28333.6|28303.6|28333.6|28303.6|28332|28302|0
1639520100000|2021-12-14 22:15:00|28334.1|28304.1|28334.1|28304.1|28335.1|28305.1|28332.8|28302.8|0
1639520400000|2021-12-14 22:20:00|28333.7|28303.7|28331.1|28301.1|28334.3|28304.3|28331.1|28301.1|0
1639520700000|2021-12-14 22:25:00|28331.2|28301.2|28331.3|28301.3|28331.8|28301.8|28330.1|28300.1|0
1639521000000|2021-12-14 22:30:00|28331.6|28301.6|28331.8|28301.8|28331.8|28301.8|28331.1|28301.1|0
1639521300000|2021-12-14 22:35:00|28331.7|28301.7|28330.6|28300.6|28333.1|28303.1|28330|28300|0
1639521600000|2021-12-14 22:40:00|28330.8|28300.8|28330.3|28300.3|28330.9|28300.9|28330.1|28300.1|0
1639521900000|2021-12-14 22:45:00|28330.1|28300.1|28330.8|28300.8|28331.4|28301.4|28330.1|28300.1|0
1639522200000|2021-12-14 22:50:00|28330.2|28300.2|28330.6|28300.6|28331.6|28301.6|28330.2|28300.2|0
1639522500000|2021-12-14 22:55:00|28330.7|28300.7|28295.9|28265.9|28332|28302|28295.9|28265.9|0
1639522800000|2021-12-14 23:00:00|28296.6|28266.6|28335.5|28320.5|28345.5|28330.5|28291.4|28261.4|5
1639523100000|2021-12-14 23:05:00|28333|28318|28335.5|28320.5|28345.5|28330.5|28330.5|28315.5|7
1639523400000|2021-12-14 23:10:00|28333|28318|28340.5|28325.5|28345.5|28330.5|28333|28318|5
1639523700000|2021-12-14 23:15:00|28343|28328|28335.5|28320.5|28350.5|28335.5|28335.5|28320.5|12
1639524000000|2021-12-14 23:20:00|28340.5|28325.5|28320.5|28305.5|28350.5|28335.5|28320.5|28305.5|17
1639524300000|2021-12-14 23:25:00|28328|28313|28310.5|28295.5|28330.5|28315.5|28310.5|28295.5|33
1639524600000|2021-12-14 23:30:00|28308|28293|28301.5|28294.5|28313|28299.5|28281.5|28274.5|17463
1639524900000|2021-12-14 23:35:00|28304|28297|28271.5|28264.5|28306.5|28299.5|28271.5|28264.5|135
1639525200000|2021-12-14 23:40:00|28269|28262|28296.5|28289.5|28306.5|28299.5|28266.5|28259.5|261
1639525500000|2021-12-14 23:45:00|28304|28297|28306.5|28299.5|28316.5|28309.5|28294|28287|176
1639525800000|2021-12-14 23:50:00|28304|28297|28336.5|28329.5|28346.5|28339.5|28301.5|28294.5|345
1639526100000|2021-12-14 23:55:00|28339|28332|28339|28332|28351.5|28344.5|28331.5|28324.5|242
1639526400000|2021-12-15 00:00:00|28344|28337|28421.5|28414.5|28421.5|28414.5|28344|28337|1356
1639526700000|2021-12-15 00:05:00|28426.5|28419.5|28456.5|28449.5|28474|28467|28426.5|28419.5|1171
1639527000000|2021-12-15 00:10:00|28459|28452|28454|28447|28474|28467|28441.5|28434.5|616
1639527300000|2021-12-15 00:15:00|28456.5|28449.5|28499|28492|28504|28497|28454|28447|727
1639527600000|2021-12-15 00:20:00|28496.5|28489.5|28456.5|28449.5|28501.5|28494.5|28441.5|28434.5|468
1639527900000|2021-12-15 00:25:00|28459|28452|28496.5|28489.5|28516.5|28509.5|28454|28447|555
1639528200000|2021-12-15 00:30:00|28499|28492|28486.5|28479.5|28516.5|28509.5|28481.5|28474.5|334
1639528500000|2021-12-15 00:35:00|28491.5|28484.5|28496.5|28489.5|28516.5|28509.5|28481.5|28474.5|402
1639528800000|2021-12-15 00:40:00|28494|28487|28471.5|28464.5|28496.5|28489.5|28464|28457|194
1639529100000|2021-12-15 00:45:00|28466.5|28459.5|28471.5|28464.5|28496.5|28489.5|28466.5|28459.5|149
1639529400000|2021-12-15 00:50:00|28469|28462|28489|28482|28496.5|28489.5|28466.5|28459.5|158
1639529700000|2021-12-15 00:55:00|28486.5|28479.5|28486.5|28479.5|28516.5|28509.5|28486.5|28479.5|157
1639530000000|2021-12-15 01:00:00|28491.5|28484.5|28491.5|28484.5|28501.5|28494.5|28481.5|28474.5|177
1639530300000|2021-12-15 01:05:00|28494|28487|28484|28477|28494|28487|28476.5|28469.5|179
1639530600000|2021-12-15 01:10:00|28481.5|28474.5|28459|28452|28491.5|28484.5|28459|28452|236
1639530900000|2021-12-15 01:15:00|28456.5|28449.5|28466.5|28459.5|28471.5|28464.5|28441.5|28434.5|296
1639531200000|2021-12-15 01:20:00|28469|28462|28476.5|28469.5|28491.5|28484.5|28461.5|28454.5|249
1639531500000|2021-12-15 01:25:00|28479|28472|28439|28432|28481.5|28474.5|28434|28427|331
1639531800000|2021-12-15 01:30:00|28436.5|28429.5|28441.5|28434.5|28464|28457|28436.5|28429.5|320
1639532100000|2021-12-15 01:35:00|28444|28437|28471.5|28464.5|28481.5|28474.5|28436.5|28429.5|280
1639532400000|2021-12-15 01:40:00|28476.5|28469.5|28466.5|28459.5|28486.5|28479.5|28466.5|28459.5|233
1639532700000|2021-12-15 01:45:00|28464|28457|28451.5|28444.5|28476.5|28469.5|28451.5|28444.5|164
1639533000000|2021-12-15 01:50:00|28446.5|28439.5|28441.5|28434.5|28461.5|28454.5|28429|28422|221
1639533300000|2021-12-15 01:55:00|28446.5|28439.5|28461.5|28454.5|28466.5|28459.5|28444|28437|140
1639533600000|2021-12-15 02:00:00|28459|28452|28431.5|28424.5|28466.5|28459.5|28431.5|28424.5|199
1639533900000|2021-12-15 02:05:00|28429|28422|28404|28397|28431.5|28424.5|28401.5|28394.5|221
1639534200000|2021-12-15 02:10:00|28401.5|28394.5|28426.5|28419.5|28426.5|28419.5|28401.5|28394.5|199
1639534500000|2021-12-15 02:15:00|28424|28417|28406.5|28399.5|28431.5|28424.5|28401.5|28394.5|139
1639534800000|2021-12-15 02:20:00|28409|28402|28421.5|28414.5|28421.5|28414.5|28401.5|28394.5|95
1639535100000|2021-12-15 02:25:00|28416.5|28409.5|28401.5|28394.5|28419|28412|28401.5|28394.5|141
1639535400000|2021-12-15 02:30:00|28406.5|28399.5|28419|28412|28421.5|28414.5|28404|28397|151
1639535700000|2021-12-15 02:35:00|28416.5|28409.5|28421.5|28414.5|28426.5|28419.5|28411.5|28404.5|89
1639536000000|2021-12-15 02:40:00|28419|28412|28426.5|28419.5|28431.5|28424.5|28416.5|28409.5|70
1639536300000|2021-12-15 02:45:00|28429|28422|28421.5|28414.5|28429|28422|28416.5|28409.5|47
1639536600000|2021-12-15 02:50:00|28426.5|28419.5|28426.5|28419.5|28431.5|28424.5|28421.5|28414.5|46
1639536900000|2021-12-15 02:55:00|28429|28422|28431.5|28424.5|28431.5|28424.5|28424|28417|24
1639537200000|2021-12-15 03:00:00|28434|28427|28441.5|28434.5|28441.5|28434.5|28431.5|28424.5|53
1639537500000|2021-12-15 03:05:00|28439|28432|28436.5|28429.5|28446.5|28439.5|28436.5|28429.5|29
1639537800000|2021-12-15 03:10:00|28441.5|28434.5|28436.5|28429.5|28446.5|28439.5|28434|28427|48
1639538100000|2021-12-15 03:15:00|28434|28427|28421.5|28414.5|28434|28427|28414|28407|97
1639538400000|2021-12-15 03:20:00|28424|28417|28419|28412|28429|28422|28416.5|28409.5|91
1639538700000|2021-12-15 03:25:00|28416.5|28409.5|28411.5|28404.5|28416.5|28409.5|28411.5|28404.5|61
1639539000000|2021-12-15 03:30:00|28416.5|28409.5|28416.5|28409.5|28426.5|28419.5|28406.5|28399.5|213
1639539300000|2021-12-15 03:35:00|28419|28412|28431.5|28424.5|28434|28427|28416.5|28409.5|131
1639539600000|2021-12-15 03:40:00|28426.5|28419.5|28426.5|28419.5|28431.5|28424.5|28426.5|28419.5|23
1639539900000|2021-12-15 03:45:00|28431.5|28424.5|28456.5|28449.5|28461.5|28454.5|28431.5|28424.5|201
1639540200000|2021-12-15 03:50:00|28459|28452|28456.5|28449.5|28466.5|28459.5|28451.5|28444.5|114
1639540500000|2021-12-15 03:55:00|28454|28447|28456.5|28449.5|28461.5|28454.5|28444|28437|78
1639540800000|2021-12-15 04:00:00|28461.5|28454.5|28451.5|28444.5|28464|28457|28451.5|28444.5|81
1639541100000|2021-12-15 04:05:00|28454|28447|28456.5|28449.5|28456.5|28449.5|28446.5|28439.5|75
1639541400000|2021-12-15 04:10:00|28454|28447|28441.5|28434.5|28454|28447|28441.5|28434.5|88
1639541700000|2021-12-15 04:15:00|28436.5|28429.5|28441.5|28434.5|28444|28437|28436.5|28429.5|58
1639542000000|2021-12-15 04:20:00|28439|28432|28441.5|28434.5|28446.5|28439.5|28436.5|28429.5|39
1639542300000|2021-12-15 04:25:00|28444|28437|28441.5|28434.5|28449|28442|28436.5|28429.5|68
1639542600000|2021-12-15 04:30:00|28436.5|28429.5|28426.5|28419.5|28436.5|28429.5|28421.5|28414.5|106
1639542900000|2021-12-15 04:35:00|28424|28417|28431.5|28424.5|28431.5|28424.5|28416.5|28409.5|203
1639543200000|2021-12-15 04:40:00|28429|28422|28426.5|28419.5|28436.5|28429.5|28426.5|28419.5|73
1639543500000|2021-12-15 04:45:00|28431.5|28424.5|28436.5|28429.5|28441.5|28434.5|28431.5|28424.5|106
1639543800000|2021-12-15 04:50:00|28431.5|28424.5|28426.5|28419.5|28434|28427|28426.5|28419.5|87
1639544100000|2021-12-15 04:55:00|28429|28422|28441.5|28434.5|28446.5|28439.5|28429|28422|161
1639544400000|2021-12-15 05:00:00|28436.5|28429.5|28436.5|28429.5|28441.5|28434.5|28431.5|28424.5|113
1639544700000|2021-12-15 05:05:00|28441.5|28434.5|28436.5|28429.5|28446.5|28439.5|28436.5|28429.5|87
1639545000000|2021-12-15 05:10:00|28439|28432|28431.5|28424.5|28441.5|28434.5|28431.5|28424.5|65
1639545300000|2021-12-15 05:15:00|28434|28427|28431.5|28424.5|28436.5|28429.5|28421.5|28414.5|134
1639545600000|2021-12-15 05:20:00|28429|28422|28441.5|28434.5|28441.5|28434.5|28429|28422|94
1639545900000|2021-12-15 05:25:00|28436.5|28429.5|28451.5|28444.5|28456.5|28449.5|28436.5|28429.5|221
1639546200000|2021-12-15 05:30:00|28454|28447|28466.5|28459.5|28466.5|28459.5|28454|28447|154
1639546500000|2021-12-15 05:35:00|28461.5|28454.5|28461.5|28454.5|28469|28462|28456.5|28449.5|267
1639546800000|2021-12-15 05:40:00|28459|28452|28451.5|28444.5|28464|28457|28451.5|28444.5|152
1639547100000|2021-12-15 05:45:00|28446.5|28439.5|28451.5|28444.5|28456.5|28449.5|28446.5|28439.5|282
1639547400000|2021-12-15 05:50:00|28449|28442|28456.5|28449.5|28456.5|28449.5|28441.5|28434.5|337
1639547700000|2021-12-15 05:55:00|28454|28447|28466.5|28459.5|28471.5|28464.5|28436.5|28429.5|1061
1639548000000|2021-12-15 06:00:00|28469|28462|28496.5|28489.5|28506.5|28499.5|28461.5|28454.5|2628
1639548300000|2021-12-15 06:05:00|28501.5|28494.5|28516.5|28509.5|28516.5|28509.5|28501.5|28494.5|627
1639548600000|2021-12-15 06:10:00|28514|28507|28526.5|28519.5|28536.5|28529.5|28501.5|28494.5|526
1639548900000|2021-12-15 06:15:00|28521.5|28514.5|28531.5|28524.5|28536.5|28529.5|28521.5|28514.5|252
1639549200000|2021-12-15 06:20:00|28529|28522|28516.5|28509.5|28529|28522|28516.5|28509.5|74
1639549500000|2021-12-15 06:25:00|28519|28512|28511.5|28504.5|28521.5|28514.5|28511.5|28504.5|52
1639549800000|2021-12-15 06:30:00|28514|28507|28491.5|28484.5|28516.5|28509.5|28491.5|28484.5|29
1639550100000|2021-12-15 06:35:00|28496.5|28489.5|28519|28512|28519|28512|28486.5|28479.5|136
1639550400000|2021-12-15 06:40:00|28516.5|28509.5|28496.5|28489.5|28516.5|28509.5|28496.5|28489.5|16
1639550700000|2021-12-15 06:45:00|28494|28487|28504|28497|28506.5|28499.5|28494|28487|7
1639551000000|2021-12-15 06:50:00|28501.5|28494.5|28486.5|28479.5|28504|28497|28484|28477|25
1639551300000|2021-12-15 06:55:00|28481.5|28474.5|28466.5|28459.5|28486.5|28479.5|28461.5|28454.5|62
1639551600000|2021-12-15 07:00:00|28471.5|28464.5|28454|28447|28481.5|28474.5|28439|28432|47
1639551900000|2021-12-15 07:05:00|28456.5|28449.5|28456.5|28449.5|28461.5|28454.5|28449|28442|26
1639552200000|2021-12-15 07:10:00|28459|28452|28464|28457|28469|28462|28449|28442|35
1639552500000|2021-12-15 07:15:00|28466.5|28459.5|28466.5|28459.5|28476.5|28469.5|28461.5|28454.5|36
1639552800000|2021-12-15 07:20:00|28471.5|28464.5|28469|28462|28479|28472|28461.5|28454.5|20
1639553100000|2021-12-15 07:25:00|28466.5|28459.5|28476.5|28469.5|28476.5|28469.5|28461.5|28454.5|50
1639553400000|2021-12-15 07:30:00|28474|28467|28481.5|28474.5|28486.5|28479.5|28471.5|28464.5|82
1639553700000|2021-12-15 07:35:00|28486.5|28479.5|28501.5|28494.5|28506.5|28499.5|28484|28477|90
1639554000000|2021-12-15 07:40:00|28504|28497|28506.5|28499.5|28506.5|28499.5|28496.5|28489.5|39
1639554300000|2021-12-15 07:45:00|28504|28497|28504|28497|28511.5|28504.5|28496.5|28489.5|57
1639554600000|2021-12-15 07:50:00|28501.5|28494.5|28501.5|28494.5|28506.5|28499.5|28491.5|28484.5|47
1639554900000|2021-12-15 07:55:00|28496.5|28489.5|28486.5|28479.5|28501.5|28494.5|28481.5|28474.5|127
1639555200000|2021-12-15 08:00:00|28489|28482|28514|28507|28521.5|28514.5|28489|28482|175
1639555500000|2021-12-15 08:05:00|28516.5|28509.5|28536.5|28529.5|28556.5|28549.5|28514|28507|209
1639555800000|2021-12-15 08:10:00|28534|28527|28521.5|28514.5|28541.5|28534.5|28516.5|28509.5|93
1639556100000|2021-12-15 08:15:00|28524|28517|28541.5|28534.5|28541.5|28534.5|28511.5|28504.5|53
1639556400000|2021-12-15 08:20:00|28539|28532|28536.5|28529.5|28544|28537|28526.5|28519.5|70
1639556700000|2021-12-15 08:25:00|28539|28532|28521.5|28514.5|28541.5|28534.5|28521.5|28514.5|49
1639557000000|2021-12-15 08:30:00|28524|28517|28519|28512|28531.5|28524.5|28516.5|28509.5|48
1639557300000|2021-12-15 08:35:00|28521.5|28514.5|28514|28507|28521.5|28514.5|28506.5|28499.5|90
1639557600000|2021-12-15 08:40:00|28511.5|28504.5|28524|28517|28526.5|28519.5|28506.5|28499.5|97
1639557900000|2021-12-15 08:45:00|28521.5|28514.5|28524|28517|28531.5|28524.5|28521.5|28514.5|75
1639558200000|2021-12-15 08:50:00|28521.5|28514.5|28541.5|28534.5|28541.5|28534.5|28521.5|28514.5|28
1639558500000|2021-12-15 08:55:00|28546.5|28539.5|28531.5|28524.5|28546.5|28539.5|28531.5|28524.5|56
1639558800000|2021-12-15 09:00:00|28534|28527|28541.5|28534.5|28546.5|28539.5|28531.5|28524.5|29
1639559100000|2021-12-15 09:05:00|28539|28532|28531.5|28524.5|28541.5|28534.5|28531.5|28524.5|16
1639559400000|2021-12-15 09:10:00|28534|28527|28521.5|28514.5|28536.5|28529.5|28521.5|28514.5|59
1639559700000|2021-12-15 09:15:00|28519|28512|28506.5|28499.5|28521.5|28514.5|28504|28497|148
1639560000000|2021-12-15 09:20:00|28504|28497|28501.5|28494.5|28506.5|28499.5|28496.5|28489.5|75
1639560300000|2021-12-15 09:25:00|28496.5|28489.5|28496.5|28489.5|28501.5|28494.5|28481.5|28474.5|119
1639560600000|2021-12-15 09:30:00|28494|28487|28506.5|28499.5|28511.5|28504.5|28486.5|28479.5|42
1639560900000|2021-12-15 09:35:00|28509|28502|28511.5|28504.5|28521.5|28514.5|28506.5|28499.5|67
1639561200000|2021-12-15 09:40:00|28506.5|28499.5|28509|28502|28516.5|28509.5|28501.5|28494.5|61
1639561500000|2021-12-15 09:45:00|28511.5|28504.5|28516.5|28509.5|28521.5|28514.5|28506.5|28499.5|43
1639561800000|2021-12-15 09:50:00|28519|28512|28506.5|28499.5|28519|28512|28506.5|28499.5|14
1639562100000|2021-12-15 09:55:00|28509|28502|28511.5|28504.5|28516.5|28509.5|28506.5|28499.5|34
1639562400000|2021-12-15 10:00:00|28509|28502|28516.5|28509.5|28521.5|28514.5|28506.5|28499.5|34
1639562700000|2021-12-15 10:05:00|28519|28512|28511.5|28504.5|28521.5|28514.5|28511.5|28504.5|25
1639563000000|2021-12-15 10:10:00|28514|28507|28509|28502|28516.5|28509.5|28504|28497|29
1639563300000|2021-12-15 10:15:00|28511.5|28504.5|28516.5|28509.5|28521.5|28514.5|28511.5|28504.5|16
1639563600000|2021-12-15 10:20:00|28514|28507|28516.5|28509.5|28519|28512|28511.5|28504.5|8
1639563900000|2021-12-15 10:25:00|28521.5|28514.5|28521.5|28514.5|28524|28517|28516.5|28509.5|33
1639564200000|2021-12-15 10:30:00|28519|28512|28516.5|28509.5|28521.5|28514.5|28516.5|28509.5|25
1639564500000|2021-12-15 10:35:00|28514|28507|28521.5|28514.5|28521.5|28514.5|28511.5|28504.5|38
1639564800000|2021-12-15 10:40:00|28519|28512|28524|28517|28526.5|28519.5|28516.5|28509.5|45
1639565100000|2021-12-15 10:45:00|28521.5|28514.5|28526.5|28519.5|28526.5|28519.5|28516.5|28509.5|34
1639565400000|2021-12-15 10:50:00|28524|28517|28524|28517|28526.5|28519.5|28521.5|28514.5|22
1639565700000|2021-12-15 10:55:00|28526.5|28519.5|28531.5|28524.5|28534|28527|28516.5|28509.5|37
1639566000000|2021-12-15 11:00:00|28536.5|28529.5|28531.5|28524.5|28541.5|28534.5|28526.5|28519.5|87
1639566300000|2021-12-15 11:05:00|28529|28522|28521.5|28514.5|28531.5|28524.5|28521.5|28514.5|8
1639566600000|2021-12-15 11:10:00|28519|28512|28516.5|28509.5|28526.5|28519.5|28516.5|28509.5|23
1639566900000|2021-12-15 11:15:00|28519|28512|28511.5|28504.5|28521.5|28514.5|28511.5|28504.5|19
1639567200000|2021-12-15 11:20:00|28514|28507|28511.5|28504.5|28514|28507|28501.5|28494.5|40
1639567500000|2021-12-15 11:25:00|28514|28507|28521.5|28514.5|28521.5|28514.5|28511.5|28504.5|16
1639567800000|2021-12-15 11:30:00|28519|28512|28506.5|28499.5|28521.5|28514.5|28506.5|28499.5|97
1639568100000|2021-12-15 11:35:00|28509|28502|28516.5|28509.5|28516.5|28509.5|28506.5|28499.5|6
1639568400000|2021-12-15 11:40:00|28519|28512|28514|28507|28519|28512|28514|28507|8
1639568700000|2021-12-15 11:45:00|28511.5|28504.5|28516.5|28509.5|28519|28512|28509|28502|8
1639569000000|2021-12-15 11:50:00|28519|28512|28516.5|28509.5|28519|28512|28514|28507|9
1639569300000|2021-12-15 11:55:00|28521.5|28514.5|28516.5|28509.5|28521.5|28514.5|28516.5|28509.5|26
1639569600000|2021-12-15 12:00:00|28519|28512|28521.5|28514.5|28526.5|28519.5|28516.5|28509.5|63
1639569900000|2021-12-15 12:05:00|28519|28512|28524|28517|28526.5|28519.5|28516.5|28509.5|51
1639570200000|2021-12-15 12:10:00|28526.5|28519.5|28526.5|28519.5|28526.5|28519.5|28521.5|28514.5|63
1639570500000|2021-12-15 12:15:00|28531.5|28524.5|28536.5|28529.5|28539|28532|28526.5|28519.5|25
1639570800000|2021-12-15 12:20:00|28534|28527|28529|28522|28536.5|28529.5|28526.5|28519.5|51
1639571100000|2021-12-15 12:25:00|28531.5|28524.5|28541.5|28534.5|28541.5|28534.5|28524|28517|15
1639571400000|2021-12-15 12:30:00|28544|28537|28541.5|28534.5|28546.5|28539.5|28541.5|28534.5|38
1639571700000|2021-12-15 12:35:00|28544|28537|28536.5|28529.5|28544|28537|28536.5|28529.5|24
1639572000000|2021-12-15 12:40:00|28539|28532|28546.5|28539.5|28546.5|28539.5|28536.5|28529.5|22
1639572300000|2021-12-15 12:45:00|28544|28537|28551.5|28544.5|28561.5|28554.5|28541.5|28534.5|80
1639572600000|2021-12-15 12:50:00|28549|28542|28541.5|28534.5|28551.5|28544.5|28536.5|28529.5|56
1639572900000|2021-12-15 12:55:00|28544|28537|28536.5|28529.5|28544|28537|28536.5|28529.5|14
1639573200000|2021-12-15 13:00:00|28531.5|28524.5|28536.5|28529.5|28546.5|28539.5|28531.5|28524.5|55
1639573500000|2021-12-15 13:05:00|28539|28532|28529|28522|28541.5|28534.5|28521.5|28514.5|77
1639573800000|2021-12-15 13:10:00|28531.5|28524.5|28541.5|28534.5|28544|28537|28529|28522|36
1639574100000|2021-12-15 13:15:00|28539|28532|28546.5|28539.5|28546.5|28539.5|28536.5|28529.5|25
1639574400000|2021-12-15 13:20:00|28544|28537|28551.5|28544.5|28561.5|28554.5|28541.5|28534.5|51
1639574700000|2021-12-15 13:25:00|28549|28542|28549|28542|28551.5|28544.5|28546.5|28539.5|29
1639575000000|2021-12-15 13:30:00|28546.5|28539.5|28549|28542|28561.5|28554.5|28544|28537|205
1639575300000|2021-12-15 13:35:00|28546.5|28539.5|28546.5|28539.5|28551.5|28544.5|28539|28532|119
1639575600000|2021-12-15 13:40:00|28549|28542|28541.5|28534.5|28549|28542|28536.5|28529.5|33
1639575900000|2021-12-15 13:45:00|28546.5|28539.5|28541.5|28534.5|28551.5|28544.5|28541.5|28534.5|11
1639576200000|2021-12-15 13:50:00|28544|28537|28539|28532|28546.5|28539.5|28534|28527|38
1639576500000|2021-12-15 13:55:00|28536.5|28529.5|28539|28532|28541.5|28534.5|28534|28527|12
1639576800000|2021-12-15 14:00:00|28536.5|28529.5|28541.5|28534.5|28546.5|28539.5|28524|28517|117
1639577100000|2021-12-15 14:05:00|28546.5|28539.5|28549|28542|28551.5|28544.5|28541.5|28534.5|19
1639577400000|2021-12-15 14:10:00|28551.5|28544.5|28546.5|28539.5|28551.5|28544.5|28541.5|28534.5|8
1639577700000|2021-12-15 14:15:00|28551.5|28544.5|28546.5|28539.5|28551.5|28544.5|28546.5|28539.5|24
1639578000000|2021-12-15 14:20:00|28549|28542|28549|28542|28556.5|28549.5|28549|28542|17
1639578300000|2021-12-15 14:25:00|28551.5|28544.5|28546.5|28539.5|28556.5|28549.5|28546.5|28539.5|47
1639578600000|2021-12-15 14:30:00|28544|28537|28511.5|28504.5|28546.5|28539.5|28506.5|28499.5|356
1639578900000|2021-12-15 14:35:00|28514|28507|28506.5|28499.5|28526.5|28519.5|28491.5|28484.5|296
1639579200000|2021-12-15 14:40:00|28504|28497|28486.5|28479.5|28504|28497|28476.5|28469.5|456
1639579500000|2021-12-15 14:45:00|28484|28477|28466.5|28459.5|28491.5|28484.5|28461.5|28454.5|359
1639579800000|2021-12-15 14:50:00|28461.5|28454.5|28481.5|28474.5|28484|28477|28451.5|28444.5|446
1639580100000|2021-12-15 14:55:00|28486.5|28479.5|28481.5|28474.5|28486.5|28479.5|28466.5|28459.5|277
1639580400000|2021-12-15 15:00:00|28476.5|28469.5|28491.5|28484.5|28501.5|28494.5|28461.5|28454.5|428
1639580700000|2021-12-15 15:05:00|28489|28482|28486.5|28479.5|28496.5|28489.5|28481.5|28474.5|405
1639581000000|2021-12-15 15:10:00|28481.5|28474.5|28474|28467|28499|28492|28471.5|28464.5|192
1639581300000|2021-12-15 15:15:00|28476.5|28469.5|28479|28472|28491.5|28484.5|28466.5|28459.5|117
1639581600000|2021-12-15 15:20:00|28476.5|28469.5|28494|28487|28501.5|28494.5|28476.5|28469.5|173
1639581900000|2021-12-15 15:25:00|28496.5|28489.5|28506.5|28499.5|28509|28502|28491.5|28484.5|201
1639582200000|2021-12-15 15:30:00|28514|28507|28516.5|28509.5|28516.5|28509.5|28499|28492|281
1639582500000|2021-12-15 15:35:00|28519|28512|28526.5|28519.5|28526.5|28519.5|28506.5|28499.5|232
1639582800000|2021-12-15 15:40:00|28524|28517|28541.5|28534.5|28554|28547|28521.5|28514.5|226
1639583100000|2021-12-15 15:45:00|28536.5|28529.5|28526.5|28519.5|28544|28537|28526.5|28519.5|139
1639583400000|2021-12-15 15:50:00|28529|28522|28521.5|28514.5|28536.5|28529.5|28521.5|28514.5|52
1639583700000|2021-12-15 15:55:00|28524|28517|28526.5|28519.5|28531.5|28524.5|28514|28507|38
1639584000000|2021-12-15 16:00:00|28529|28522|28539|28532|28546.5|28539.5|28521.5|28514.5|87
1639584300000|2021-12-15 16:05:00|28536.5|28529.5|28521.5|28514.5|28541.5|28534.5|28521.5|28514.5|197
1639584600000|2021-12-15 16:10:00|28519|28512|28526.5|28519.5|28531.5|28524.5|28516.5|28509.5|81
1639584900000|2021-12-15 16:15:00|28524|28517|28511.5|28504.5|28526.5|28519.5|28509|28502|52
1639585200000|2021-12-15 16:20:00|28509|28502|28521.5|28514.5|28531.5|28524.5|28504|28497|136
1639585500000|2021-12-15 16:25:00|28524|28517|28501.5|28494.5|28526.5|28519.5|28499|28492|58
1639585800000|2021-12-15 16:30:00|28496.5|28489.5|28496.5|28489.5|28506.5|28499.5|28486.5|28479.5|286
1639586100000|2021-12-15 16:35:00|28494|28487|28494|28487|28501.5|28494.5|28481.5|28474.5|108
1639586400000|2021-12-15 16:40:00|28496.5|28489.5|28499|28492|28501.5|28494.5|28481.5|28474.5|131
1639586700000|2021-12-15 16:45:00|28501.5|28494.5|28501.5|28494.5|28501.5|28494.5|28491.5|28484.5|50
1639587000000|2021-12-15 16:50:00|28499|28492|28511.5|28504.5|28514|28507|28494|28487|56
1639587300000|2021-12-15 16:55:00|28514|28507|28506.5|28499.5|28519|28512|28504|28497|41
1639587600000|2021-12-15 17:00:00|28509|28502|28526.5|28519.5|28531.5|28524.5|28506.5|28499.5|213
1639587900000|2021-12-15 17:05:00|28529|28522|28516.5|28509.5|28534|28527|28511.5|28504.5|128
1639588200000|2021-12-15 17:10:00|28521.5|28514.5|28516.5|28509.5|28521.5|28514.5|28516.5|28509.5|83
1639588500000|2021-12-15 17:15:00|28519|28512|28511.5|28504.5|28519|28512|28509|28502|79
1639588800000|2021-12-15 17:20:00|28509|28502|28511.5|28504.5|28516.5|28509.5|28506.5|28499.5|76
1639589100000|2021-12-15 17:25:00|28514|28507|28551.5|28544.5|28556.5|28549.5|28511.5|28504.5|154
1639589400000|2021-12-15 17:30:00|28554|28547|28561.5|28554.5|28566.5|28559.5|28546.5|28539.5|128
1639589700000|2021-12-15 17:35:00|28566.5|28559.5|28576.5|28569.5|28581.5|28574.5|28561.5|28554.5|200
1639590000000|2021-12-15 17:40:00|28574|28567|28564|28557|28576.5|28569.5|28561.5|28554.5|89
1639590300000|2021-12-15 17:45:00|28561.5|28554.5|28551.5|28544.5|28564|28557|28546.5|28539.5|76
1639590600000|2021-12-15 17:50:00|28554|28547|28571.5|28564.5|28571.5|28564.5|28551.5|28544.5|93
1639590900000|2021-12-15 17:55:00|28566.5|28559.5|28576.5|28569.5|28581.5|28574.5|28566.5|28559.5|95
1639591200000|2021-12-15 18:00:00|28581.5|28574.5|28559|28552|28581.5|28574.5|28556.5|28549.5|109
1639591500000|2021-12-15 18:05:00|28561.5|28554.5|28591.5|28584.5|28596.5|28589.5|28561.5|28554.5|109
1639591800000|2021-12-15 18:10:00|28594|28587|28591.5|28584.5|28599|28592|28576.5|28569.5|79
1639592100000|2021-12-15 18:15:00|28589|28582|28591.5|28584.5|28596.5|28589.5|28581.5|28574.5|84
1639592400000|2021-12-15 18:20:00|28586.5|28579.5|28591.5|28584.5|28596.5|28589.5|28586.5|28579.5|121
1639592700000|2021-12-15 18:25:00|28586.5|28579.5|28589|28582|28591.5|28584.5|28581.5|28574.5|61
1639593000000|2021-12-15 18:30:00|28586.5|28579.5|28596.5|28589.5|28606.5|28599.5|28586.5|28579.5|66
1639593300000|2021-12-15 18:35:00|28599|28592|28591.5|28584.5|28601.5|28594.5|28591.5|28584.5|65
1639593600000|2021-12-15 18:40:00|28586.5|28579.5|28599|28592|28601.5|28594.5|28581.5|28574.5|45
1639593900000|2021-12-15 18:45:00|28601.5|28594.5|28586.5|28579.5|28601.5|28594.5|28581.5|28574.5|72
1639594200000|2021-12-15 18:50:00|28589|28582|28581.5|28574.5|28591.5|28584.5|28566.5|28559.5|112
1639594500000|2021-12-15 18:55:00|28576.5|28569.5|28619|28612|28629|28622|28576.5|28569.5|163
1639594800000|2021-12-15 19:00:00|28621.5|28614.5|28694|28687|28696.5|28689.5|28524|28517|1140
1639595100000|2021-12-15 19:05:00|28701.5|28694.5|28751.5|28744.5|28761.5|28754.5|28699|28692|822
1639595400000|2021-12-15 19:10:00|28746.5|28739.5|28771.5|28764.5|28789|28782|28736.5|28729.5|436
1639595700000|2021-12-15 19:15:00|28776.5|28769.5|28771.5|28764.5|28801.5|28794.5|28751.5|28744.5|467
1639596000000|2021-12-15 19:20:00|28769|28762|28726.5|28719.5|28776.5|28769.5|28706.5|28699.5|290
1639596300000|2021-12-15 19:25:00|28729|28722|28691.5|28684.5|28729|28722|28666.5|28659.5|470
1639596600000|2021-12-15 19:30:00|28694|28687|28691.5|28684.5|28734|28727|28679|28672|463
1639596900000|2021-12-15 19:35:00|28694|28687|28754|28747|28761.5|28754.5|28689|28682|443
1639597200000|2021-12-15 19:40:00|28751.5|28744.5|28741.5|28734.5|28776.5|28769.5|28721.5|28714.5|382
1639597500000|2021-12-15 19:45:00|28736.5|28729.5|28751.5|28744.5|28776.5|28769.5|28729|28722|214
1639597800000|2021-12-15 19:50:00|28746.5|28739.5|28771.5|28764.5|28786.5|28779.5|28724|28717|405
1639598100000|2021-12-15 19:55:00|28766.5|28759.5|28736.5|28729.5|28784|28777|28731.5|28724.5|351
1639598400000|2021-12-15 20:00:00|28741.5|28734.5|28759|28752|28771.5|28764.5|28731.5|28724.5|253
1639598700000|2021-12-15 20:05:00|28761.5|28754.5|28836.5|28829.5|28836.5|28829.5|28751.5|28744.5|521
1639599000000|2021-12-15 20:10:00|28831.5|28824.5|28871.5|28864.5|28871.5|28864.5|28824|28817|378
1639599300000|2021-12-15 20:15:00|28866.5|28859.5|28906.5|28899.5|28921.5|28914.5|28864|28857|466
1639599600000|2021-12-15 20:20:00|28909|28902|28916.5|28909.5|28941.5|28934.5|28899|28892|485
1639599900000|2021-12-15 20:25:00|28914|28907|28916.5|28909.5|28929|28922|28891.5|28884.5|409
1639600200000|2021-12-15 20:30:00|28921.5|28914.5|28911.5|28904.5|28936.5|28929.5|28901.5|28894.5|477
1639600500000|2021-12-15 20:35:00|28914|28907|28914|28907|28931.5|28924.5|28906.5|28899.5|446
1639600800000|2021-12-15 20:40:00|28916.5|28909.5|28861.5|28854.5|28926.5|28919.5|28861.5|28854.5|301
1639601100000|2021-12-15 20:45:00|28866.5|28859.5|28836.5|28829.5|28871.5|28864.5|28834|28827|496
1639601400000|2021-12-15 20:50:00|28841.5|28834.5|28891.5|28884.5|28899|28892|28841.5|28834.5|636
1639601700000|2021-12-15 20:55:00|28894|28887|28936.5|28929.5|28936.5|28929.5|28891.5|28884.5|554
1639602000000|2021-12-15 21:00:00|28931.5|28924.5|28919|28912|28934|28927|28886.5|28879.5|317
1639602300000|2021-12-15 21:05:00|28921.5|28914.5|28924|28917|28936.5|28929.5|28916.5|28909.5|66
1639602600000|2021-12-15 21:10:00|28921.5|28914.5|28924|28917|28926.5|28919.5|28916.5|28909.5|20
1639602900000|2021-12-15 21:15:00|28928|28913|28923|28908|28928|28913|28923|28908|10
1639603200000|2021-12-15 21:20:00|28918|28903|28918|28903|28918|28903|28915.5|28900.5|6
1639603500000|2021-12-15 21:25:00|28920.5|28905.5|28918|28903|28920.5|28905.5|28918|28903|3
1639603800000|2021-12-15 21:30:00|28915.5|28900.5|28913|28898|28915.5|28900.5|28905.5|28890.5|14
1639604100000|2021-12-15 21:35:00|28910.5|28895.5|28908|28893|28910.5|28895.5|28908|28893|4
1639604400000|2021-12-15 21:40:00|28905.5|28890.5|28913|28898|28913|28898|28905.5|28890.5|14
1639604700000|2021-12-15 21:45:00|28910.5|28895.5|28913|28898|28915.5|28900.5|28910.5|28895.5|35
1639605000000|2021-12-15 21:50:00|28918|28903|28913|28898|28918|28903|28910.5|28895.5|13
1639605300000|2021-12-15 21:55:00|28910.5|28895.5|28922.6|28892.6|28923.5|28900.5|28910.5|28891.4|20
1639605600000|2021-12-15 22:00:00|28922.5|28892.5|28924.6|28894.6|28925.8|28895.8|28922.2|28892.2|0
1639605900000|2021-12-15 22:05:00|28925.2|28895.2|28923.7|28893.7|28925.2|28895.2|28922.4|28892.4|0
1639606200000|2021-12-15 22:10:00|28923.9|28893.9|28924.8|28894.8|28925.5|28895.5|28923.6|28893.6|0
1639606500000|2021-12-15 22:15:00|28924.3|28894.3|28924|28894|28925.7|28895.7|28924|28894|0
1639606800000|2021-12-15 22:20:00|28924.1|28894.1|28926.7|28896.7|28926.7|28896.7|28924.1|28894.1|0
1639607100000|2021-12-15 22:25:00|28925|28895|28923.3|28893.3|28926|28896|28922.1|28892.1|0
1639607400000|2021-12-15 22:30:00|28923.2|28893.2|28923.6|28893.6|28923.9|28893.9|28922.4|28892.4|0
1639607700000|2021-12-15 22:35:00|28923.4|28893.4|28924.1|28894.1|28924.3|28894.3|28922.2|28892.2|0
1639608000000|2021-12-15 22:40:00|28924.3|28894.3|28924.6|28894.6|28924.6|28894.6|28923.2|28893.2|0
1639608300000|2021-12-15 22:45:00|28923.8|28893.8|28923.9|28893.9|28924.8|28894.8|28923.4|28893.4|0
1639608600000|2021-12-15 22:50:00|28923.8|28893.8|28921.3|28891.3|28925.3|28895.3|28921.2|28891.2|0
1639608900000|2021-12-15 22:55:00|28921.1|28891.1|28920.6|28890.6|28921.1|28891.1|28920.2|28890.2|0
1639609200000|2021-12-15 23:00:00|28919.6|28889.6|28993|28978|29010.5|28995.5|28915.3|28885.3|214
1639609500000|2021-12-15 23:05:00|28995.5|28980.5|28973|28958|28995.5|28980.5|28973|28958|64
1639609800000|2021-12-15 23:10:00|28970.5|28955.5|28983|28968|28990.5|28975.5|28963|28948|50
1639610100000|2021-12-15 23:15:00|28980.5|28965.5|28980.5|28965.5|28988|28973|28973|28958|31
1639610400000|2021-12-15 23:20:00|28985.5|28970.5|28993|28978|29008|28993|28975.5|28960.5|64
1639610700000|2021-12-15 23:25:00|28995.5|28980.5|28960.5|28945.5|29000.5|28985.5|28953|28938|79
1639611000000|2021-12-15 23:30:00|28963|28948|28956.5|28949.5|29006.5|28999.5|28946.5|28939.5|17301
1639611300000|2021-12-15 23:35:00|28954|28947|28926.5|28919.5|28954|28947|28906.5|28899.5|315
1639611600000|2021-12-15 23:40:00|28929|28922|28906.5|28899.5|28931.5|28924.5|28906.5|28899.5|314
1639611900000|2021-12-15 23:45:00|28904|28897|28984|28977|28994|28987|28899|28892|815
1639612200000|2021-12-15 23:50:00|28986.5|28979.5|28991.5|28984.5|29006.5|28999.5|28974|28967|439
1639612500000|2021-12-15 23:55:00|28994|28987|29004|28997|29011.5|29004.5|28991.5|28984.5|440
1639612800000|2021-12-16 00:00:00|29001.5|28994.5|29001.5|28994.5|29049|29042|28976.5|28969.5|2716
1639613100000|2021-12-16 00:05:00|29004|28997|28976.5|28969.5|29026.5|29019.5|28976.5|28969.5|1120
1639613400000|2021-12-16 00:10:00|28979|28972|29011.5|29004.5|29036.5|29029.5|28976.5|28969.5|1005
1639613700000|2021-12-16 00:15:00|29016.5|29009.5|29011.5|29004.5|29046.5|29039.5|29006.5|28999.5|579
1639614000000|2021-12-16 00:20:00|29006.5|28999.5|28996.5|28989.5|29021.5|29014.5|28946.5|28939.5|716
1639614300000|2021-12-16 00:25:00|28999|28992|28966.5|28959.5|29016.5|29009.5|28961.5|28954.5|551
1639614600000|2021-12-16 00:30:00|28964|28957|28976.5|28969.5|28996.5|28989.5|28961.5|28954.5|434
1639614900000|2021-12-16 00:35:00|28971.5|28964.5|29006.5|28999.5|29009|29002|28966.5|28959.5|306
1639615200000|2021-12-16 00:40:00|29001.5|28994.5|29014|29007|29031.5|29024.5|28996.5|28989.5|506
1639615500000|2021-12-16 00:45:00|29011.5|29004.5|29026.5|29019.5|29031.5|29024.5|29011.5|29004.5|253
1639615800000|2021-12-16 00:50:00|29029|29022|29001.5|28994.5|29036.5|29029.5|29001.5|28994.5|196
1639616100000|2021-12-16 00:55:00|29004|28997|28981.5|28974.5|29011.5|29004.5|28981.5|28974.5|259
1639616400000|2021-12-16 01:00:00|28986.5|28979.5|28996.5|28989.5|29006.5|28999.5|28981.5|28974.5|313
1639616700000|2021-12-16 01:05:00|28991.5|28984.5|28966.5|28959.5|28991.5|28984.5|28961.5|28954.5|332
1639617000000|2021-12-16 01:10:00|28961.5|28954.5|28986.5|28979.5|28991.5|28984.5|28961.5|28954.5|297
1639617300000|2021-12-16 01:15:00|28984|28977|28956.5|28949.5|28986.5|28979.5|28956.5|28949.5|300
1639617600000|2021-12-16 01:20:00|28954|28947|28961.5|28954.5|28976.5|28969.5|28954|28947|305
1639617900000|2021-12-16 01:25:00|28959|28952|28956.5|28949.5|28966.5|28959.5|28946.5|28939.5|236
1639618200000|2021-12-16 01:30:00|28954|28947|28959|28952|28976.5|28969.5|28946.5|28939.5|277
1639618500000|2021-12-16 01:35:00|28961.5|28954.5|28946.5|28939.5|28971.5|28964.5|28934|28927|299
1639618800000|2021-12-16 01:40:00|28951.5|28944.5|28921.5|28914.5|28956.5|28949.5|28921.5|28914.5|304
1639619100000|2021-12-16 01:45:00|28911.5|28904.5|28821.5|28814.5|28911.5|28904.5|28816.5|28809.5|1455
1639619400000|2021-12-16 01:50:00|28819|28812|28801.5|28794.5|28824|28817|28776.5|28769.5|1215
1639619700000|2021-12-16 01:55:00|28796.5|28789.5|28806.5|28799.5|28816.5|28809.5|28781.5|28774.5|790
1639620000000|2021-12-16 02:00:00|28826.5|28819.5|28861.5|28854.5|28866.5|28859.5|28816.5|28809.5|753
1639620300000|2021-12-16 02:05:00|28864|28857|28856.5|28849.5|28876.5|28869.5|28844|28837|322
1639620600000|2021-12-16 02:10:00|28854|28847|28866.5|28859.5|28866.5|28859.5|28846.5|28839.5|199
1639620900000|2021-12-16 02:15:00|28864|28857|28891.5|28884.5|28906.5|28899.5|28861.5|28854.5|416
1639621200000|2021-12-16 02:20:00|28894|28887|28911.5|28904.5|28916.5|28909.5|28891.5|28884.5|257
1639621500000|2021-12-16 02:25:00|28906.5|28899.5|28906.5|28899.5|28916.5|28909.5|28906.5|28899.5|166
1639621800000|2021-12-16 02:30:00|28911.5|28904.5|28896.5|28889.5|28911.5|28904.5|28896.5|28889.5|168
1639622100000|2021-12-16 02:35:00|28901.5|28894.5|28916.5|28909.5|28916.5|28909.5|28896.5|28889.5|127
1639622400000|2021-12-16 02:40:00|28921.5|28914.5|28906.5|28899.5|28921.5|28914.5|28896.5|28889.5|105
1639622700000|2021-12-16 02:45:00|28904|28897|28901.5|28894.5|28906.5|28899.5|28896.5|28889.5|118
1639623000000|2021-12-16 02:50:00|28896.5|28889.5|28911.5|28904.5|28916.5|28909.5|28896.5|28889.5|73
1639623300000|2021-12-16 02:55:00|28909|28902|28916.5|28909.5|28921.5|28914.5|28906.5|28899.5|87
1639623600000|2021-12-16 03:00:00|28914|28907|28914|28907|28919|28912|28906.5|28899.5|128
1639623900000|2021-12-16 03:05:00|28911.5|28904.5|28926.5|28919.5|28926.5|28919.5|28906.5|28899.5|100
1639624200000|2021-12-16 03:10:00|28931.5|28924.5|28911.5|28904.5|28936.5|28929.5|28911.5|28904.5|121
1639624500000|2021-12-16 03:15:00|28914|28907|28921.5|28914.5|28926.5|28919.5|28911.5|28904.5|88
1639624800000|2021-12-16 03:20:00|28936.5|28929.5|28941.6|28934.6|28951.5|28944.5|28931.5|28924.5|236
1639625100000|2021-12-16 03:25:00|28939.1|28932.1|28931.6|28924.6|28941.6|28934.6|28926.6|28919.6|241
1639625400000|2021-12-16 03:30:00|28926.6|28919.6|28931.6|28924.6|28951.6|28944.6|28916.6|28909.6|460
1639625700000|2021-12-16 03:35:00|28934.1|28927.1|28966.6|28959.6|28976.6|28969.6|28934.1|28927.1|548
1639626000000|2021-12-16 03:40:00|28961.6|28954.6|28956.6|28949.6|28961.6|28954.6|28956.6|28949.6|261
1639626300000|2021-12-16 03:45:00|28959.1|28952.1|28971.6|28964.6|28976.6|28969.6|28956.6|28949.6|196
1639626600000|2021-12-16 03:50:00|28974.1|28967.1|28976.6|28969.6|28991.6|28984.6|28971.6|28964.6|382
1639626900000|2021-12-16 03:55:00|28979.1|28972.1|28981.6|28974.6|28986.6|28979.6|28976.6|28969.6|226
1639627200000|2021-12-16 04:00:00|28986.6|28979.6|28966.6|28959.6|28996.6|28989.6|28966.6|28959.6|292
1639627500000|2021-12-16 04:05:00|28964.1|28957.1|28971.6|28964.6|28976.6|28969.6|28964.1|28957.1|130
1639627800000|2021-12-16 04:10:00|28974.1|28967.1|28961.6|28954.6|28976.6|28969.6|28961.6|28954.6|117
1639628100000|2021-12-16 04:15:00|28966.6|28959.6|28971.6|28964.6|28976.6|28969.6|28966.6|28959.6|95
1639628400000|2021-12-16 04:20:00|28961.6|28954.6|28961.6|28954.6|28966.6|28959.6|28956.6|28949.6|202
1639628700000|2021-12-16 04:25:00|28964.1|28957.1|28961.6|28954.6|28971.6|28964.6|28956.6|28949.6|193
1639629000000|2021-12-16 04:30:00|28964.1|28957.1|28946.6|28939.6|28966.6|28959.6|28946.6|28939.6|323
1639629300000|2021-12-16 04:35:00|28951.6|28944.6|28936.6|28929.6|28951.6|28944.6|28931.6|28924.6|337
1639629600000|2021-12-16 04:40:00|28934.1|28927.1|28961.6|28954.6|28966.6|28959.6|28931.6|28924.6|288
1639629900000|2021-12-16 04:45:00|28966.6|28959.6|28971.6|28964.6|28979.1|28972.1|28961.6|28954.6|399
1639630200000|2021-12-16 04:50:00|28966.6|28959.6|28966.6|28959.6|28976.6|28969.6|28966.6|28959.6|254
1639630500000|2021-12-16 04:55:00|28969.1|28962.1|28989.1|28982.1|28991.6|28984.6|28966.6|28959.6|336
1639630800000|2021-12-16 05:00:00|28991.6|28984.6|29001.6|28994.6|29001.6|28994.6|28981.6|28974.6|277
1639631100000|2021-12-16 05:05:00|28999.1|28992.1|28986.6|28979.6|29006.6|28999.6|28986.6|28979.6|146
1639631400000|2021-12-16 05:10:00|28984.1|28977.1|28999.1|28992.1|29004.1|28997.1|28981.6|28974.6|245
1639631700000|2021-12-16 05:15:00|29001.6|28994.6|29001.6|28994.6|29009.1|29002.1|28991.6|28984.6|229
1639632000000|2021-12-16 05:20:00|29006.6|28999.6|28991.6|28984.6|29011.6|29004.6|28991.6|28984.6|234
1639632300000|2021-12-16 05:25:00|28994.1|28987.1|29001.6|28994.6|29006.6|28999.6|28991.6|28984.6|196
1639632600000|2021-12-16 05:30:00|29006.6|28999.6|29031.6|29024.6|29036.6|29029.6|29006.6|28999.6|604
1639632900000|2021-12-16 05:35:00|29034.1|29027.1|29054.1|29047.1|29069.1|29062.1|29031.6|29024.6|924
1639633200000|2021-12-16 05:40:00|29056.6|29049.6|29031.6|29024.6|29056.6|29049.6|29031.6|29024.6|493
1639633500000|2021-12-16 05:45:00|29036.6|29029.6|29056.6|29049.6|29064.1|29057.1|29031.6|29024.6|429
1639633800000|2021-12-16 05:50:00|29051.6|29044.6|29071.6|29064.6|29076.6|29069.6|29051.6|29044.6|687
1639634100000|2021-12-16 05:55:00|29066.6|29059.6|29081.6|29074.6|29081.6|29074.6|29051.6|29044.6|1509
1639634400000|2021-12-16 06:00:00|29076.6|29069.6|29041.6|29034.6|29076.6|29069.6|29041.6|29034.6|2744
1639634700000|2021-12-16 06:05:00|29044.1|29037.1|29069.1|29062.1|29076.6|29069.6|29041.6|29034.6|930
1639635000000|2021-12-16 06:10:00|29066.6|29059.6|29066.6|29059.6|29084.1|29077.1|29056.6|29049.6|339
1639635300000|2021-12-16 06:15:00|29064.1|29057.1|29076.6|29069.6|29076.6|29069.6|29056.6|29049.6|243
1639635600000|2021-12-16 06:20:00|29071.6|29064.6|29061.6|29054.6|29074.1|29067.1|29061.6|29054.6|143
1639635900000|2021-12-16 06:25:00|29064.1|29057.1|29066.6|29059.6|29071.6|29064.6|29061.6|29054.6|99
1639636200000|2021-12-16 06:30:00|29061.6|29054.6|29061.6|29054.6|29066.6|29059.6|29056.6|29049.6|20
1639636500000|2021-12-16 06:35:00|29059.1|29052.1|29059.1|29052.1|29064.1|29057.1|29056.6|29049.6|5
1639636800000|2021-12-16 06:40:00|29056.6|29049.6|29064.1|29057.1|29066.6|29059.6|29056.6|29049.6|19
1639637100000|2021-12-16 06:45:00|29061.6|29054.6|29056.6|29049.6|29071.6|29064.6|29056.6|29049.6|48
1639637400000|2021-12-16 06:50:00|29059.1|29052.1|29056.6|29049.6|29069.1|29062.1|29056.6|29049.6|42
1639637700000|2021-12-16 06:55:00|29054.1|29047.1|29061.6|29054.6|29064.1|29057.1|29054.1|29047.1|16
1639638000000|2021-12-16 07:00:00|29066.6|29059.6|29071.6|29064.6|29074.1|29067.1|29051.6|29044.6|98
1639638300000|2021-12-16 07:05:00|29074.1|29067.1|29099.1|29092.1|29101.6|29094.6|29071.6|29064.6|101
1639638600000|2021-12-16 07:10:00|29096.6|29089.6|29119.1|29112.1|29129.1|29122.1|29089.1|29082.1|70
1639638900000|2021-12-16 07:15:00|29121.6|29114.6|29141.6|29134.6|29146.6|29139.6|29121.6|29114.6|133
1639639200000|2021-12-16 07:20:00|29146.6|29139.6|29149.1|29142.1|29161.6|29154.6|29146.6|29139.6|116
1639639500000|2021-12-16 07:25:00|29146.6|29139.6|29149.1|29142.1|29161.6|29154.6|29141.6|29134.6|75
1639639800000|2021-12-16 07:30:00|29146.6|29139.6|29136.6|29129.6|29146.6|29139.6|29131.6|29124.6|237
1639640100000|2021-12-16 07:35:00|29131.6|29124.6|29126.6|29119.6|29139.1|29132.1|29121.6|29114.6|108
1639640400000|2021-12-16 07:40:00|29129.1|29122.1|29141.6|29134.6|29141.6|29134.6|29121.6|29114.6|46
1639640700000|2021-12-16 07:45:00|29139.1|29132.1|29126.6|29119.6|29139.1|29132.1|29116.6|29109.6|303
1639641000000|2021-12-16 07:50:00|29129.1|29122.1|29111.6|29104.6|29129.1|29122.1|29106.6|29099.6|59
1639641300000|2021-12-16 07:55:00|29109.1|29102.1|29126.6|29119.6|29126.6|29119.6|29106.6|29099.6|124
1639641600000|2021-12-16 08:00:00|29124.1|29117.1|29096.6|29089.6|29139.1|29132.1|29096.6|29089.6|264
1639641900000|2021-12-16 08:05:00|29099.1|29092.1|29094.1|29087.1|29101.6|29094.6|29091.6|29084.6|367
1639642200000|2021-12-16 08:10:00|29096.6|29089.6|29086.6|29079.6|29101.6|29094.6|29079.1|29072.1|211
1639642500000|2021-12-16 08:15:00|29081.6|29074.6|29096.6|29089.6|29106.6|29099.6|29081.6|29074.6|211
1639642800000|2021-12-16 08:20:00|29099.1|29092.1|29119.1|29112.1|29131.6|29124.6|29096.6|29089.6|160
1639643100000|2021-12-16 08:25:00|29121.6|29114.6|29109.1|29102.1|29124.1|29117.1|29106.6|29099.6|81
1639643400000|2021-12-16 08:30:00|29111.6|29104.6|29096.6|29089.6|29116.6|29109.6|29091.6|29084.6|245
1639643700000|2021-12-16 08:35:00|29099.1|29092.1|29121.6|29114.6|29131.6|29124.6|29096.6|29089.6|177
1639644000000|2021-12-16 08:40:00|29119.1|29112.1|29116.6|29109.6|29126.6|29119.6|29111.6|29104.6|40
1639644300000|2021-12-16 08:45:00|29114.1|29107.1|29116.6|29109.6|29121.6|29114.6|29106.6|29099.6|21
1639644600000|2021-12-16 08:50:00|29111.6|29104.6|29121.6|29114.6|29131.6|29124.6|29106.6|29099.6|58
1639644900000|2021-12-16 08:55:00|29124.1|29117.1|29131.6|29124.6|29131.6|29124.6|29119.1|29112.1|136
1639645200000|2021-12-16 09:00:00|29129.1|29122.1|29111.6|29104.6|29131.6|29124.6|29111.6|29104.6|100
1639645500000|2021-12-16 09:05:00|29116.6|29109.6|29106.6|29099.6|29126.6|29119.6|29106.6|29099.6|65
1639645800000|2021-12-16 09:10:00|29109.1|29102.1|29116.6|29109.6|29116.6|29109.6|29101.6|29094.6|45
1639646100000|2021-12-16 09:15:00|29114.1|29107.1|29111.6|29104.6|29121.6|29114.6|29109.1|29102.1|33
1639646400000|2021-12-16 09:20:00|29114.1|29107.1|29111.6|29104.6|29116.6|29109.6|29106.6|29099.6|43
1639646700000|2021-12-16 09:25:00|29114.1|29107.1|29106.6|29099.6|29119.1|29112.1|29106.6|29099.6|62
1639647000000|2021-12-16 09:30:00|29109.1|29102.1|29119.1|29112.1|29121.6|29114.6|29101.6|29094.6|73
1639647300000|2021-12-16 09:35:00|29121.6|29114.6|29101.6|29094.6|29121.6|29114.6|29101.6|29094.6|24
1639647600000|2021-12-16 09:40:00|29104.1|29097.1|29114.1|29107.1|29116.6|29109.6|29096.6|29089.6|58
1639647900000|2021-12-16 09:45:00|29111.6|29104.6|29121.6|29114.6|29126.6|29119.6|29111.6|29104.6|100
1639648200000|2021-12-16 09:50:00|29124.1|29117.1|29126.6|29119.6|29131.6|29124.6|29121.6|29114.6|71
1639648500000|2021-12-16 09:55:00|29124.1|29117.1|29131.6|29124.6|29134.1|29127.1|29121.6|29114.6|30
1639648800000|2021-12-16 10:00:00|29126.6|29119.6|29126.6|29119.6|29131.6|29124.6|29111.6|29104.6|66
1639649100000|2021-12-16 10:05:00|29124.1|29117.1|29116.6|29109.6|29124.1|29117.1|29111.6|29104.6|23
1639649400000|2021-12-16 10:10:00|29114.1|29107.1|29121.6|29114.6|29126.6|29119.6|29114.1|29107.1|79
1639649700000|2021-12-16 10:15:00|29124.1|29117.1|29131.6|29124.6|29131.6|29124.6|29121.6|29114.6|72
1639650000000|2021-12-16 10:20:00|29129.1|29122.1|29136.6|29129.6|29136.6|29129.6|29129.1|29122.1|42
1639650300000|2021-12-16 10:25:00|29141.6|29134.6|29131.6|29124.6|29141.6|29134.6|29131.6|29124.6|43
1639650600000|2021-12-16 10:30:00|29134.1|29127.1|29139.1|29132.1|29141.6|29134.6|29131.6|29124.6|87
1639650900000|2021-12-16 10:35:00|29136.6|29129.6|29141.6|29134.6|29141.6|29134.6|29136.6|29129.6|94
1639651200000|2021-12-16 10:40:00|29139.1|29132.1|29146.6|29139.6|29146.6|29139.6|29131.6|29124.6|37
1639651500000|2021-12-16 10:45:00|29144.1|29137.1|29141.6|29134.6|29146.6|29139.6|29136.6|29129.6|35
1639651800000|2021-12-16 10:50:00|29144.1|29137.1|29156.6|29149.6|29156.6|29149.6|29144.1|29137.1|23
1639652100000|2021-12-16 10:55:00|29159.1|29152.1|29169.1|29162.1|29174.1|29167.1|29156.6|29149.6|108
1639652400000|2021-12-16 11:00:00|29171.6|29164.6|29156.6|29149.6|29171.6|29164.6|29156.6|29149.6|46
1639652700000|2021-12-16 11:05:00|29159.1|29152.1|29151.6|29144.6|29161.6|29154.6|29146.6|29139.6|99
1639653000000|2021-12-16 11:10:00|29154.1|29147.1|29156.6|29149.6|29161.6|29154.6|29151.6|29144.6|105
1639653300000|2021-12-16 11:15:00|29154.1|29147.1|29156.6|29149.6|29161.6|29154.6|29151.6|29144.6|73
1639653600000|2021-12-16 11:20:00|29159.1|29152.1|29161.6|29154.6|29166.6|29159.6|29156.6|29149.6|28
1639653900000|2021-12-16 11:25:00|29164.1|29157.1|29166.6|29159.6|29171.6|29164.6|29161.6|29154.6|63
1639654200000|2021-12-16 11:30:00|29171.6|29164.6|29191.6|29184.6|29196.6|29189.6|29171.6|29164.6|188
1639654500000|2021-12-16 11:35:00|29186.6|29179.6|29181.6|29174.6|29186.6|29179.6|29176.6|29169.6|53
1639654800000|2021-12-16 11:40:00|29186.6|29179.6|29191.6|29184.6|29196.6|29189.6|29181.6|29174.6|21
1639655100000|2021-12-16 11:45:00|29194.1|29187.1|29199.1|29192.1|29206.6|29199.6|29191.6|29184.6|92
1639655400000|2021-12-16 11:50:00|29196.6|29189.6|29186.6|29179.6|29199.1|29192.1|29181.6|29174.6|60
1639655700000|2021-12-16 11:55:00|29189.1|29182.1|29189.1|29182.1|29191.6|29184.6|29181.6|29174.6|48
1639656000000|2021-12-16 12:00:00|29191.6|29184.6|29171.6|29164.6|29191.6|29184.6|29166.6|29159.6|185
1639656300000|2021-12-16 12:05:00|29169.1|29162.1|29151.6|29144.6|29171.6|29164.6|29151.6|29144.6|143
1639656600000|2021-12-16 12:10:00|29154.1|29147.1|29166.6|29159.6|29166.6|29159.6|29151.6|29144.6|132
1639656900000|2021-12-16 12:15:00|29169.1|29162.1|29169.1|29162.1|29171.6|29164.6|29161.6|29154.6|169
1639657200000|2021-12-16 12:20:00|29171.6|29164.6|29176.6|29169.6|29176.6|29169.6|29166.6|29159.6|126
1639657500000|2021-12-16 12:25:00|29181.6|29174.6|29166.6|29159.6|29181.6|29174.6|29166.6|29159.6|86
1639657800000|2021-12-16 12:30:00|29169.1|29162.1|29181.6|29174.6|29186.6|29179.6|29166.6|29159.6|179
1639658100000|2021-12-16 12:35:00|29184.1|29177.1|29184.1|29177.1|29186.6|29179.6|29176.6|29169.6|149
1639658400000|2021-12-16 12:40:00|29186.6|29179.6|29156.6|29149.6|29186.6|29179.6|29154.1|29147.1|260
1639658700000|2021-12-16 12:45:00|29154.1|29147.1|29171.6|29164.6|29171.6|29164.6|29154.1|29147.1|164
1639659000000|2021-12-16 12:50:00|29169.1|29162.1|29166.6|29159.6|29171.6|29164.6|29154.1|29147.1|80
1639659300000|2021-12-16 12:55:00|29164.1|29157.1|29156.6|29149.6|29169.1|29162.1|29151.6|29144.6|33
1639659600000|2021-12-16 13:00:00|29161.6|29154.6|29156.6|29149.6|29161.6|29154.6|29146.6|29139.6|53
1639659900000|2021-12-16 13:05:00|29161.6|29154.6|29141.6|29134.6|29161.6|29154.6|29141.6|29134.6|30
1639660200000|2021-12-16 13:10:00|29136.6|29129.6|29141.6|29134.6|29151.6|29144.6|29136.6|29129.6|147
1639660500000|2021-12-16 13:15:00|29139.1|29132.1|29141.6|29134.6|29141.6|29134.6|29131.6|29124.6|38
1639660800000|2021-12-16 13:20:00|29144.1|29137.1|29154.1|29147.1|29156.6|29149.6|29139.1|29132.1|245
1639661100000|2021-12-16 13:25:00|29151.6|29144.6|29156.6|29149.6|29161.6|29154.6|29151.6|29144.6|64
1639661400000|2021-12-16 13:30:00|29154.1|29147.1|29136.6|29129.6|29161.6|29154.6|29136.6|29129.6|85
1639661700000|2021-12-16 13:35:00|29141.6|29134.6|29136.6|29129.6|29146.6|29139.6|29131.6|29124.6|26
1639662000000|2021-12-16 13:40:00|29134.1|29127.1|29121.6|29114.6|29136.6|29129.6|29119.1|29112.1|97
1639662300000|2021-12-16 13:45:00|29119.1|29112.1|29109.1|29102.1|29121.6|29114.6|29101.6|29094.6|76
1639662600000|2021-12-16 13:50:00|29106.6|29099.6|29106.6|29099.6|29121.6|29114.6|29104.1|29097.1|100
1639662900000|2021-12-16 13:55:00|29101.6|29094.6|29121.6|29114.6|29121.6|29114.6|29101.6|29094.6|65
1639663200000|2021-12-16 14:00:00|29124.1|29117.1|29086.6|29079.6|29124.1|29117.1|29081.6|29074.6|704
1639663500000|2021-12-16 14:05:00|29084.1|29077.1|29066.6|29059.6|29094.1|29087.1|29066.6|29059.6|186
1639663800000|2021-12-16 14:10:00|29071.6|29064.6|29074.1|29067.1|29079.1|29072.1|29054.1|29047.1|277
1639664100000|2021-12-16 14:15:00|29071.6|29064.6|29076.6|29069.6|29079.1|29072.1|29049.1|29042.1|245
1639664400000|2021-12-16 14:20:00|29074.1|29067.1|29081.6|29074.6|29086.6|29079.6|29071.6|29064.6|49
1639664700000|2021-12-16 14:25:00|29079.1|29072.1|29071.6|29064.6|29081.6|29074.6|29069.1|29062.1|65
1639665000000|2021-12-16 14:30:00|29076.6|29069.6|29044.1|29037.1|29081.6|29074.6|29041.6|29034.6|316
1639665300000|2021-12-16 14:35:00|29046.6|29039.6|29029.1|29022.1|29076.6|29069.6|29021.6|29014.6|399
1639665600000|2021-12-16 14:40:00|29031.6|29024.6|29004.1|28997.1|29031.6|29024.6|28991.6|28984.6|274
1639665900000|2021-12-16 14:45:00|29006.6|28999.6|29056.6|29049.6|29059.1|29052.1|29001.6|28994.6|352
1639666200000|2021-12-16 14:50:00|29059.1|29052.1|29021.6|29014.6|29061.6|29054.6|29004.1|28997.1|303
1639666500000|2021-12-16 14:55:00|29024.1|29017.1|28986.6|28979.6|29026.6|29019.6|28981.6|28974.6|273
1639666800000|2021-12-16 15:00:00|28989.1|28982.1|28974.1|28967.1|29006.6|28999.6|28954.1|28947.1|376
1639667100000|2021-12-16 15:05:00|28971.6|28964.6|28951.6|28944.6|28976.6|28969.6|28951.6|28944.6|278
1639667400000|2021-12-16 15:10:00|28956.6|28949.6|28966.6|28959.6|28971.6|28964.6|28951.6|28944.6|156
1639667700000|2021-12-16 15:15:00|28964.1|28957.1|28994.1|28987.1|28999.1|28992.1|28951.6|28944.6|189
1639668000000|2021-12-16 15:20:00|28996.6|28989.6|29001.6|28994.6|29006.6|28999.6|28991.6|28984.6|129
1639668300000|2021-12-16 15:25:00|28999.1|28992.1|29029.1|29022.1|29036.6|29029.6|28999.1|28992.1|224
1639668600000|2021-12-16 15:30:00|29026.6|29019.6|29026.6|29019.6|29046.6|29039.6|29016.6|29009.6|153
1639668900000|2021-12-16 15:35:00|29029.1|29022.1|29006.6|28999.6|29031.6|29024.6|29006.6|28999.6|117
1639669200000|2021-12-16 15:40:00|29011.6|29004.6|29011.6|29004.6|29021.6|29014.6|29001.6|28994.6|102
1639669500000|2021-12-16 15:45:00|29014.1|29007.1|29021.6|29014.6|29036.6|29029.6|29006.6|28999.6|280
1639669800000|2021-12-16 15:50:00|29024.1|29017.1|29006.6|28999.6|29031.6|29024.6|29001.6|28994.6|165
1639670100000|2021-12-16 15:55:00|29009.1|29002.1|29019.1|29012.1|29021.6|29014.6|29001.6|28994.6|286
1639670400000|2021-12-16 16:00:00|29016.6|29009.6|28964.1|28957.1|29021.6|29014.6|28956.6|28949.6|408
1639670700000|2021-12-16 16:05:00|28966.6|28959.6|28959.1|28952.1|28969.1|28962.1|28946.6|28939.6|321
1639671000000|2021-12-16 16:10:00|28961.6|28954.6|28941.6|28934.6|28969.1|28962.1|28934.1|28927.1|212
1639671300000|2021-12-16 16:15:00|28946.6|28939.6|28974.1|28967.1|28981.6|28974.6|28941.6|28934.6|134
1639671600000|2021-12-16 16:20:00|28976.6|28969.6|28986.6|28979.6|28994.1|28987.1|28971.6|28964.6|179
1639671900000|2021-12-16 16:25:00|28991.6|28984.6|28996.6|28989.6|29004.1|28997.1|28974.1|28967.1|178
1639672200000|2021-12-16 16:30:00|28991.6|28984.6|28951.6|28944.6|28996.6|28989.6|28951.6|28944.6|255
1639672500000|2021-12-16 16:35:00|28956.6|28949.6|28941.6|28934.6|28961.6|28954.6|28936.6|28929.6|238
1639672800000|2021-12-16 16:40:00|28944.1|28937.1|28956.6|28949.6|28964.1|28957.1|28941.6|28934.6|100
1639673100000|2021-12-16 16:45:00|28961.6|28954.6|28964.1|28957.1|28974.1|28967.1|28936.6|28929.6|76
1639673400000|2021-12-16 16:50:00|28966.6|28959.6|28946.6|28939.6|28966.6|28959.6|28941.6|28934.6|76
1639673700000|2021-12-16 16:55:00|28949.1|28942.1|28939.1|28932.1|28956.6|28949.6|28936.6|28929.6|186
1639674000000|2021-12-16 17:00:00|28936.6|28929.6|28921.6|28914.6|28956.6|28949.6|28916.6|28909.6|118
1639674300000|2021-12-16 17:05:00|28919.1|28912.1|28901.6|28894.6|28919.1|28912.1|28891.6|28884.6|176
1639674600000|2021-12-16 17:10:00|28899.1|28892.1|28901.6|28894.6|28909.1|28902.1|28896.6|28889.6|197
1639674900000|2021-12-16 17:15:00|28899.1|28892.1|28894.1|28887.1|28906.6|28899.6|28876.6|28869.6|133
1639675200000|2021-12-16 17:20:00|28891.6|28884.6|28906.6|28899.6|28921.6|28914.6|28891.6|28884.6|108
1639675500000|2021-12-16 17:25:00|28909.1|28902.1|28901.6|28894.6|28909.1|28902.1|28886.6|28879.6|321
1639675800000|2021-12-16 17:30:00|28896.6|28889.6|28904.1|28897.1|28911.6|28904.6|28894.1|28887.1|185
1639676100000|2021-12-16 17:35:00|28906.6|28899.6|28901.6|28894.6|28911.6|28904.6|28886.6|28879.6|146
1639676400000|2021-12-16 17:40:00|28896.6|28889.6|28901.6|28894.6|28911.6|28904.6|28891.6|28884.6|126
1639676700000|2021-12-16 17:45:00|28906.6|28899.6|28881.6|28874.6|28916.6|28909.6|28881.6|28874.6|113
1639677000000|2021-12-16 17:50:00|28886.6|28879.6|28876.6|28869.6|28896.6|28889.6|28871.6|28864.6|148
1639677300000|2021-12-16 17:55:00|28879.1|28872.1|28861.6|28854.6|28881.6|28874.6|28861.6|28854.6|143
1639677600000|2021-12-16 18:00:00|28864.1|28857.1|28869.1|28862.1|28881.6|28874.6|28861.6|28854.6|92
1639677900000|2021-12-16 18:05:00|28871.6|28864.6|28884.1|28877.1|28884.1|28877.1|28854.1|28847.1|150
1639678200000|2021-12-16 18:10:00|28881.6|28874.6|28896.6|28889.6|28901.6|28894.6|28876.6|28869.6|90
1639678500000|2021-12-16 18:15:00|28899.1|28892.1|28906.6|28899.6|28906.6|28899.6|28886.6|28879.6|102
1639678800000|2021-12-16 18:20:00|28904.1|28897.1|28896.6|28889.6|28911.6|28904.6|28886.6|28879.6|56
1639679100000|2021-12-16 18:25:00|28901.6|28894.6|28891.6|28884.6|28901.6|28894.6|28889.1|28882.1|102
1639679400000|2021-12-16 18:30:00|28886.6|28879.6|28866.6|28859.6|28896.6|28889.6|28866.6|28859.6|47
1639679700000|2021-12-16 18:35:00|28869.1|28862.1|28886.6|28879.6|28886.6|28879.6|28864.1|28857.1|27
1639680000000|2021-12-16 18:40:00|28884.1|28877.1|28891.6|28884.6|28891.6|28884.6|28871.6|28864.6|33
1639680300000|2021-12-16 18:45:00|28894.1|28887.1|28906.6|28899.6|28911.6|28904.6|28884.1|28877.1|91
1639680600000|2021-12-16 18:50:00|28904.1|28897.1|28894.1|28887.1|28914.1|28907.1|28891.6|28884.6|48
1639680900000|2021-12-16 18:55:00|28896.6|28889.6|28871.6|28864.6|28896.6|28889.6|28871.6|28864.6|109
1639681200000|2021-12-16 19:00:00|28874.1|28867.1|28891.6|28884.6|28894.1|28887.1|28871.6|28864.6|96
1639681500000|2021-12-16 19:05:00|28894.1|28887.1|28851.6|28844.6|28894.1|28887.1|28851.6|28844.6|115
1639681800000|2021-12-16 19:10:00|28854.1|28847.1|28839.1|28832.1|28856.6|28849.6|28836.6|28829.6|102
1639682100000|2021-12-16 19:15:00|28836.6|28829.6|28829.1|28822.1|28841.6|28834.6|28811.6|28804.6|192
1639682400000|2021-12-16 19:20:00|28831.6|28824.6|28806.6|28799.6|28831.6|28824.6|28801.6|28794.6|206
1639682700000|2021-12-16 19:25:00|28811.6|28804.6|28831.6|28824.6|28841.6|28834.6|28806.6|28799.6|225
1639683000000|2021-12-16 19:30:00|28829.1|28822.1|28806.6|28799.6|28836.6|28829.6|28806.6|28799.6|134
1639683300000|2021-12-16 19:35:00|28809.1|28802.1|28859.1|28852.1|28861.6|28854.6|28799.1|28792.1|151
1639683600000|2021-12-16 19:40:00|28856.6|28849.6|28829.1|28822.1|28866.6|28859.6|28821.6|28814.6|201
1639683900000|2021-12-16 19:45:00|28831.6|28824.6|28756.6|28749.6|28831.6|28824.6|28746.6|28739.6|463
1639684200000|2021-12-16 19:50:00|28754.1|28747.1|28744.1|28737.1|28776.6|28769.6|28741.6|28734.6|265
1639684500000|2021-12-16 19:55:00|28746.6|28739.6|28786.6|28779.6|28789.1|28782.1|28746.6|28739.6|133
1639684800000|2021-12-16 20:00:00|28784.1|28777.1|28776.6|28769.6|28784.1|28777.1|28736.6|28729.6|344
1639685100000|2021-12-16 20:05:00|28779.1|28772.1|28761.6|28754.6|28801.6|28794.6|28761.6|28754.6|298
1639685400000|2021-12-16 20:10:00|28764.1|28757.1|28759.1|28752.1|28776.6|28769.6|28744.1|28737.1|206
1639685700000|2021-12-16 20:15:00|28756.6|28749.6|28786.6|28779.6|28786.6|28779.6|28746.6|28739.6|159
1639686000000|2021-12-16 20:20:00|28781.6|28774.6|28799.1|28792.1|28806.6|28799.6|28781.6|28774.6|226
1639686300000|2021-12-16 20:25:00|28801.6|28794.6|28841.6|28834.6|28846.6|28839.6|28796.6|28789.6|241
1639686600000|2021-12-16 20:30:00|28844.1|28837.1|28841.6|28834.6|28856.6|28849.6|28796.6|28789.6|370
1639686900000|2021-12-16 20:35:00|28839.1|28832.1|28871.6|28864.6|28871.6|28864.6|28826.6|28819.6|216
1639687200000|2021-12-16 20:40:00|28869.1|28862.1|28826.6|28819.6|28881.6|28874.6|28816.6|28809.6|147
1639687500000|2021-12-16 20:45:00|28829.1|28822.1|28806.6|28799.6|28844.1|28837.1|28804.1|28797.1|295
1639687800000|2021-12-16 20:50:00|28811.6|28804.6|28811.6|28804.6|28866.6|28859.6|28806.6|28799.6|432
1639688100000|2021-12-16 20:55:00|28814.1|28807.1|28801.6|28794.6|28844.1|28837.1|28791.6|28784.6|699
1639688400000|2021-12-16 21:00:00|28806.6|28799.6|28809.1|28802.1|28809.1|28802.1|28781.6|28774.6|114
1639688700000|2021-12-16 21:05:00|28811.6|28804.6|28826.6|28819.6|28826.6|28819.6|28809.1|28802.1|14
1639689000000|2021-12-16 21:10:00|28824.1|28817.1|28826.6|28819.6|28829.1|28822.1|28816.6|28809.6|22
1639689300000|2021-12-16 21:15:00|28830.6|28815.6|28828.1|28813.1|28833.1|28818.1|28823.1|28808.1|3
1639689600000|2021-12-16 21:20:00|28825.6|28810.6|28820.6|28805.6|28825.6|28810.6|28820.6|28805.6|3
1639689900000|2021-12-16 21:25:00|28818.1|28803.1|28825.6|28810.6|28833.1|28818.1|28818.1|28803.1|7
1639690200000|2021-12-16 21:30:00|28828.1|28813.1|28830.6|28815.6|28830.6|28815.6|28828.1|28813.1|4
1639690500000|2021-12-16 21:35:00|||||||||1
1639690800000|2021-12-16 21:40:00|||||||||2
1639691100000|2021-12-16 21:45:00|28828.1|28813.1|28830.6|28815.6|28835.6|28820.6|28820.6|28805.6|26
1639691400000|2021-12-16 21:50:00|28828.1|28813.1|28825.6|28810.6|28828.1|28813.1|28825.6|28810.6|7
1639691700000|2021-12-16 21:55:00|28820.6|28805.6|28834.4|28804.4|28836.1|28815.6|28820.6|28804|16
1639692000000|2021-12-16 22:00:00|28834.6|28804.6|28830.1|28800.1|28834.6|28804.6|28830.1|28800.1|0
1639692300000|2021-12-16 22:05:00|28831.8|28801.8|28824.8|28794.8|28833|28803|28824.6|28794.6|0
1639692600000|2021-12-16 22:10:00|28825|28795|28828.9|28798.9|28828.9|28798.9|28824.5|28794.5|0
1639692900000|2021-12-16 22:15:00|28827.9|28797.9|28823.5|28793.5|28829.3|28799.3|28823.2|28793.2|0
1639693200000|2021-12-16 22:20:00|28824|28794|28821.6|28791.6|28824.3|28794.3|28820.5|28790.5|0
1639693500000|2021-12-16 22:25:00|28821.2|28791.2|28823.3|28793.3|28823.3|28793.3|28820.7|28790.7|0
1639693800000|2021-12-16 22:30:00|28824.2|28794.2|28823.1|28793.1|28824.6|28794.6|28821.7|28791.7|0
1639694100000|2021-12-16 22:35:00|28823.4|28793.4|28821.2|28791.2|28825|28795|28821.1|28791.1|0
1639694400000|2021-12-16 22:40:00|28821.4|28791.4|28822.2|28792.2|28823.2|28793.2|28821.2|28791.2|0
1639694700000|2021-12-16 22:45:00|28822.4|28792.4|28822.4|28792.4|28823.8|28793.8|28821.7|28791.7|0
1639695000000|2021-12-16 22:50:00|28822.2|28792.2|28824.4|28794.4|28824.4|28794.4|28821.9|28791.9|0
1639695300000|2021-12-16 22:55:00|28824.2|28794.2|28830|28800|28830|28800|28824.2|28794.2|0
1639695600000|2021-12-16 23:00:00|28833|28803|28805.6|28790.6|28836.3|28806.3|28805.6|28790.6|15
1639695900000|2021-12-16 23:05:00|28803.1|28788.1|28810.6|28795.6|28810.6|28795.6|28803.1|28788.1|4
1639696200000|2021-12-16 23:10:00|28808.1|28793.1|28808.1|28793.1|28808.1|28793.1|28805.6|28790.6|13
1639696500000|2021-12-16 23:15:00|28805.6|28790.6|28813.1|28798.1|28815.6|28800.6|28805.6|28790.6|26
1639696800000|2021-12-16 23:20:00|28810.6|28795.6|28808.1|28793.1|28813.1|28798.1|28803.1|28788.1|6
1639697100000|2021-12-16 23:25:00|28805.6|28790.6|28805.6|28790.6|28808.1|28793.1|28790.6|28775.6|37
1639697400000|2021-12-16 23:30:00|28808.1|28793.1|28851.6|28844.6|28851.6|28844.6|28786.6|28779.6|18283
1639697700000|2021-12-16 23:35:00|28854.1|28847.1|28866.6|28859.6|28886.6|28879.6|28851.6|28844.6|530
1639698000000|2021-12-16 23:40:00|28871.6|28864.6|28806.6|28799.6|28871.6|28864.6|28806.6|28799.6|348
1639698300000|2021-12-16 23:45:00|28809.1|28802.1|28821.6|28814.6|28859.1|28852.1|28809.1|28802.1|541
1639698600000|2021-12-16 23:50:00|28816.6|28809.6|28816.6|28809.6|28826.6|28819.6|28806.6|28799.6|251
1639698900000|2021-12-16 23:55:00|28821.6|28814.6|28821.6|28814.6|28826.6|28819.6|28784.1|28777.1|595
1639699200000|2021-12-17 00:00:00|28819.1|28812.1|28841.6|28834.6|28876.6|28869.6|28806.6|28799.6|1389
1639699500000|2021-12-17 00:05:00|28844.1|28837.1|28896.6|28889.6|28911.6|28904.6|28821.6|28814.6|794
1639699800000|2021-12-17 00:10:00|28901.6|28894.6|28876.6|28869.6|28906.6|28899.6|28871.6|28864.6|442
1639700100000|2021-12-17 00:15:00|28879.1|28872.1|28821.6|28814.6|28901.6|28894.6|28816.6|28809.6|767
1639700400000|2021-12-17 00:20:00|28824.1|28817.1|28849.1|28842.1|28861.6|28854.6|28821.6|28814.6|363
1639700700000|2021-12-17 00:25:00|28851.6|28844.6|28836.6|28829.6|28856.6|28849.6|28821.6|28814.6|395
1639701000000|2021-12-17 00:30:00|28834.1|28827.1|28836.6|28829.6|28861.6|28854.6|28826.6|28819.6|397
1639701300000|2021-12-17 00:35:00|28834.1|28827.1|28826.6|28819.6|28839.1|28832.1|28816.6|28809.6|275
1639701600000|2021-12-17 00:40:00|28829.1|28822.1|28821.6|28814.6|28834.1|28827.1|28811.6|28804.6|297
1639701900000|2021-12-17 00:45:00|28824.1|28817.1|28834.1|28827.1|28839.1|28832.1|28816.6|28809.6|179
1639702200000|2021-12-17 00:50:00|28836.6|28829.6|28839.1|28832.1|28861.6|28854.6|28831.6|28824.6|189
1639702500000|2021-12-17 00:55:00|28841.6|28834.6|28821.6|28814.6|28861.6|28854.6|28821.6|28814.6|340
1639702800000|2021-12-17 01:00:00|28816.6|28809.6|28834.1|28827.1|28836.6|28829.6|28816.6|28809.6|241
1639703100000|2021-12-17 01:05:00|28836.6|28829.6|28839.1|28832.1|28851.6|28844.6|28821.6|28814.6|189
1639703400000|2021-12-17 01:10:00|28841.6|28834.6|28851.6|28844.6|28861.6|28854.6|28841.6|28834.6|292
1639703700000|2021-12-17 01:15:00|28856.6|28849.6|28861.6|28854.6|28871.6|28864.6|28856.6|28849.6|219
1639704000000|2021-12-17 01:20:00|28864.1|28857.1|28851.6|28844.6|28871.6|28864.6|28846.6|28839.6|165
1639704300000|2021-12-17 01:25:00|28849.1|28842.1|28836.6|28829.6|28851.6|28844.6|28831.6|28824.6|119
1639704600000|2021-12-17 01:30:00|28831.6|28824.6|28786.6|28779.6|28836.6|28829.6|28786.6|28779.6|408
1639704900000|2021-12-17 01:35:00|28784.1|28777.1|28769.1|28762.1|28796.6|28789.6|28766.6|28759.6|493
1639705200000|2021-12-17 01:40:00|28766.6|28759.6|28801.6|28794.6|28801.6|28794.6|28766.6|28759.6|414
1639705500000|2021-12-17 01:45:00|28796.6|28789.6|28816.6|28809.6|28821.6|28814.6|28791.6|28784.6|310
1639705800000|2021-12-17 01:50:00|28821.6|28814.6|28799.1|28792.1|28826.6|28819.6|28796.6|28789.6|201
1639706100000|2021-12-17 01:55:00|28796.6|28789.6|28801.6|28794.6|28806.6|28799.6|28791.6|28784.6|164
1639706400000|2021-12-17 02:00:00|28806.6|28799.6|28796.6|28789.6|28811.6|28804.6|28796.6|28789.6|167
1639706700000|2021-12-17 02:05:00|28801.6|28794.6|28816.6|28809.6|28816.6|28809.6|28796.6|28789.6|141
1639707000000|2021-12-17 02:10:00|28811.6|28804.6|28806.6|28799.6|28816.6|28809.6|28796.6|28789.6|100
1639707300000|2021-12-17 02:15:00|28809.1|28802.1|28826.6|28819.6|28826.6|28819.6|28806.6|28799.6|125
1639707600000|2021-12-17 02:20:00|28824.1|28817.1|28816.6|28809.6|28826.6|28819.6|28814.1|28807.1|90
1639707900000|2021-12-17 02:25:00|28819.1|28812.1|28801.6|28794.6|28821.6|28814.6|28799.1|28792.1|103
1639708200000|2021-12-17 02:30:00|28804.1|28797.1|28791.6|28784.6|28806.6|28799.6|28786.6|28779.6|169
1639708500000|2021-12-17 02:35:00|28789.1|28782.1|28774.1|28767.1|28796.6|28789.6|28771.6|28764.6|109
1639708800000|2021-12-17 02:40:00|28771.6|28764.6|28781.6|28774.6|28786.6|28779.6|28771.6|28764.6|81
1639709100000|2021-12-17 02:45:00|28779.1|28772.1|28781.6|28774.6|28786.6|28779.6|28779.1|28772.1|43
1639709400000|2021-12-17 02:50:00|28779.1|28772.1|28794.1|28787.1|28794.1|28787.1|28776.6|28769.6|48
1639709700000|2021-12-17 02:55:00|28796.6|28789.6|28801.6|28794.6|28806.6|28799.6|28786.6|28779.6|127
1639710000000|2021-12-17 03:00:00|28799.1|28792.1|28786.6|28779.6|28801.6|28794.6|28781.6|28774.6|76
1639710300000|2021-12-17 03:05:00|28781.6|28774.6|28756.6|28749.6|28781.6|28774.6|28751.6|28744.6|229
1639710600000|2021-12-17 03:10:00|28759.1|28752.1|28731.6|28724.6|28761.6|28754.6|28701.6|28694.6|617
1639710900000|2021-12-17 03:15:00|28734.1|28727.1|28726.6|28719.6|28734.1|28727.1|28701.6|28694.6|332
1639711200000|2021-12-17 03:20:00|28731.6|28724.6|28731.6|28724.6|28734.1|28727.1|28721.6|28714.6|131
1639711500000|2021-12-17 03:25:00|28736.6|28729.6|28741.6|28734.6|28741.6|28734.6|28721.6|28714.6|121
1639711800000|2021-12-17 03:30:00|28736.6|28729.6|28701.6|28694.6|28749.1|28742.1|28671.6|28664.6|602
1639712100000|2021-12-17 03:35:00|28699.1|28692.1|28686.6|28679.6|28706.6|28699.6|28669.1|28662.1|421
1639712400000|2021-12-17 03:40:00|28681.6|28674.6|28686.6|28679.6|28686.6|28679.6|28671.6|28664.6|296
1639712700000|2021-12-17 03:45:00|28684.1|28677.1|28686.6|28679.6|28711.6|28704.6|28676.6|28669.6|393
1639713000000|2021-12-17 03:50:00|28689.1|28682.1|28671.6|28664.6|28691.6|28684.6|28671.6|28664.6|199
1639713300000|2021-12-17 03:55:00|28669.1|28662.1|28596.6|28589.6|28669.1|28662.1|28574.1|28567.1|1722
1639713600000|2021-12-17 04:00:00|28599.1|28592.1|28561.6|28554.6|28599.1|28592.1|28554.1|28547.1|739
1639713900000|2021-12-17 04:05:00|28559.1|28552.1|28574.1|28567.1|28586.6|28579.6|28554.1|28547.1|536
1639714200000|2021-12-17 04:10:00|28571.6|28564.6|28561.6|28554.6|28581.6|28574.6|28561.6|28554.6|545
1639714500000|2021-12-17 04:15:00|28564.1|28557.1|28536.6|28529.6|28581.6|28574.6|28531.6|28524.6|851
1639714800000|2021-12-17 04:20:00|28541.6|28534.6|28531.6|28524.6|28556.6|28549.6|28526.6|28519.6|622
1639715100000|2021-12-17 04:25:00|28534.1|28527.1|28556.6|28549.6|28571.6|28564.6|28534.1|28527.1|285
1639715400000|2021-12-17 04:30:00|28559.1|28552.1|28571.6|28564.6|28571.6|28564.6|28551.6|28544.6|407
1639715700000|2021-12-17 04:35:00|28569.1|28562.1|28586.6|28579.6|28586.6|28579.6|28566.6|28559.6|421
1639716000000|2021-12-17 04:40:00|28589.1|28582.1|28601.6|28594.6|28616.6|28609.6|28586.6|28579.6|713
1639716300000|2021-12-17 04:45:00|28596.6|28589.6|28591.6|28584.6|28601.6|28594.6|28581.6|28574.6|334
1639716600000|2021-12-17 04:50:00|28596.6|28589.6|28606.6|28599.6|28616.6|28609.6|28596.6|28589.6|447
1639716900000|2021-12-17 04:55:00|28601.6|28594.6|28621.6|28614.6|28631.6|28624.6|28599.1|28592.1|443
1639717200000|2021-12-17 05:00:00|28624.1|28617.1|28581.6|28574.6|28636.6|28629.6|28579.1|28572.1|531
1639717500000|2021-12-17 05:05:00|28579.1|28572.1|28581.6|28574.6|28586.6|28579.6|28571.6|28564.6|407
1639717800000|2021-12-17 05:10:00|28579.1|28572.1|28541.6|28534.6|28586.6|28579.6|28541.6|28534.6|571
1639718100000|2021-12-17 05:15:00|28546.6|28539.6|28536.6|28529.6|28556.6|28549.6|28521.6|28514.6|514
1639718400000|2021-12-17 05:20:00|28539.1|28532.1|28519.1|28512.1|28541.6|28534.6|28511.6|28504.6|437
1639718700000|2021-12-17 05:25:00|28521.6|28514.6|28536.6|28529.6|28536.6|28529.6|28516.6|28509.6|455
1639719000000|2021-12-17 05:30:00|28531.6|28524.6|28516.6|28509.6|28536.6|28529.6|28501.6|28494.6|590
1639719300000|2021-12-17 05:35:00|28521.6|28514.6|28534.1|28527.1|28576.6|28569.6|28521.6|28514.6|789
1639719600000|2021-12-17 05:40:00|28531.6|28524.6|28551.6|28544.6|28551.6|28544.6|28516.6|28509.6|534
1639719900000|2021-12-17 05:45:00|28554.1|28547.1|28524.1|28517.1|28576.6|28569.6|28521.6|28514.6|784
1639720200000|2021-12-17 05:50:00|28526.6|28519.6|28521.6|28514.6|28536.6|28529.6|28506.6|28499.6|605
1639720500000|2021-12-17 05:55:00|28524.1|28517.1|28526.6|28519.6|28526.6|28519.6|28506.6|28499.6|1200
1639720800000|2021-12-17 06:00:00|28531.6|28524.6|28564.1|28557.1|28576.6|28569.6|28531.6|28524.6|2563
1639721100000|2021-12-17 06:05:00|28566.6|28559.6|28591.6|28584.6|28601.6|28594.6|28546.6|28539.6|940
1639721400000|2021-12-17 06:10:00|28594.1|28587.1|28591.6|28584.6|28614.1|28607.1|28581.6|28574.6|537
1639721700000|2021-12-17 06:15:00|28589.1|28582.1|28581.6|28574.6|28606.6|28599.6|28581.6|28574.6|309
1639722000000|2021-12-17 06:20:00|28584.1|28577.1|28579.1|28572.1|28601.6|28594.6|28576.6|28569.6|169
1639722300000|2021-12-17 06:25:00|28581.6|28574.6|28569.1|28562.1|28591.6|28584.6|28556.6|28549.6|180
1639722600000|2021-12-17 06:30:00|28566.6|28559.6|28569.1|28562.1|28574.1|28567.1|28564.1|28557.1|20
1639722900000|2021-12-17 06:35:00|28566.6|28559.6|28574.1|28567.1|28579.1|28572.1|28566.6|28559.6|3
1639723200000|2021-12-17 06:40:00|28576.6|28569.6|28576.6|28569.6|28584.1|28577.1|28576.6|28569.6|5
1639723500000|2021-12-17 06:45:00|28571.6|28564.6|28571.6|28564.6|28584.1|28577.1|28571.6|28564.6|23
1639723800000|2021-12-17 06:50:00|28574.1|28567.1|28554.1|28547.1|28576.6|28569.6|28544.1|28537.1|23
1639724100000|2021-12-17 06:55:00|28551.6|28544.6|28559.1|28552.1|28569.1|28562.1|28544.1|28537.1|106
1639724400000|2021-12-17 07:00:00|28561.6|28554.6|28561.6|28554.6|28566.6|28559.6|28544.1|28537.1|48
1639724700000|2021-12-17 07:05:00|28564.1|28557.1|28574.1|28567.1|28584.1|28577.1|28564.1|28557.1|14
1639725000000|2021-12-17 07:10:00|28571.6|28564.6|28574.1|28567.1|28581.6|28574.6|28566.6|28559.6|10
1639725300000|2021-12-17 07:15:00|28576.6|28569.6|28606.6|28599.6|28606.6|28599.6|28566.6|28559.6|32
1639725600000|2021-12-17 07:20:00|28609.1|28602.1|28604.1|28597.1|28614.1|28607.1|28596.6|28589.6|43
1639725900000|2021-12-17 07:25:00|28601.6|28594.6|28606.6|28599.6|28609.1|28602.1|28594.1|28587.1|90
1639726200000|2021-12-17 07:30:00|28609.1|28602.1|28616.6|28609.6|28624.1|28617.1|28586.6|28579.6|577
1639726500000|2021-12-17 07:35:00|28621.6|28614.6|28629.1|28622.1|28631.6|28624.6|28614.1|28607.1|101
1639726800000|2021-12-17 07:40:00|28626.6|28619.6|28626.6|28619.6|28641.6|28634.6|28619.1|28612.1|87
1639727100000|2021-12-17 07:45:00|28624.1|28617.1|28641.6|28634.6|28641.6|28634.6|28621.6|28614.6|66
1639727400000|2021-12-17 07:50:00|28639.1|28632.1|28646.6|28639.6|28651.6|28644.6|28626.6|28619.6|261
1639727700000|2021-12-17 07:55:00|28649.1|28642.1|28649.1|28642.1|28654.1|28647.1|28641.6|28634.6|148
1639728000000|2021-12-17 08:00:00|28646.6|28639.6|28659.1|28652.1|28676.6|28669.6|28636.6|28629.6|311
1639728300000|2021-12-17 08:05:00|28661.6|28654.6|28656.6|28649.6|28681.6|28674.6|28654.1|28647.1|320
1639728600000|2021-12-17 08:10:00|28654.1|28647.1|28636.6|28629.6|28664.1|28657.1|28626.6|28619.6|179
1639728900000|2021-12-17 08:15:00|28631.6|28624.6|28651.6|28644.6|28661.6|28654.6|28611.6|28604.6|151
1639729200000|2021-12-17 08:20:00|28649.1|28642.1|28661.6|28654.6|28666.6|28659.6|28636.6|28629.6|243
1639729500000|2021-12-17 08:25:00|28664.1|28657.1|28669.1|28662.1|28674.1|28667.1|28656.6|28649.6|108
1639729800000|2021-12-17 08:30:00|28666.6|28659.6|28649.1|28642.1|28676.6|28669.6|28646.6|28639.6|60
1639730100000|2021-12-17 08:35:00|28651.6|28644.6|28646.6|28639.6|28656.6|28649.6|28636.6|28629.6|52
1639730400000|2021-12-17 08:40:00|28644.1|28637.1|28616.6|28609.6|28649.1|28642.1|28616.6|28609.6|51
1639730700000|2021-12-17 08:45:00|28619.1|28612.1|28619.1|28612.1|28621.6|28614.6|28601.6|28594.6|65
1639731000000|2021-12-17 08:50:00|28616.6|28609.6|28614.1|28607.1|28621.6|28614.6|28606.6|28599.6|104
1639731300000|2021-12-17 08:55:00|28616.6|28609.6|28594.1|28587.1|28616.6|28609.6|28594.1|28587.1|139
1639731600000|2021-12-17 09:00:00|28596.6|28589.6|28581.6|28574.6|28596.6|28589.6|28566.6|28559.6|161
1639731900000|2021-12-17 09:05:00|28579.1|28572.1|28554.1|28547.1|28579.1|28572.1|28541.6|28534.6|120
1639732200000|2021-12-17 09:10:00|28551.6|28544.6|28504.1|28497.1|28551.6|28544.6|28501.6|28494.6|294
1639732500000|2021-12-17 09:15:00|28506.6|28499.6|28539.1|28532.1|28541.6|28534.6|28486.6|28479.6|462
1639732800000|2021-12-17 09:20:00|28536.6|28529.6|28551.6|28544.6|28551.6|28544.6|28521.6|28514.6|289
1639733100000|2021-12-17 09:25:00|28554.1|28547.1|28551.6|28544.6|28576.6|28569.6|28546.6|28539.6|98
1639733400000|2021-12-17 09:30:00|28549.1|28542.1|28551.6|28544.6|28561.6|28554.6|28544.1|28537.1|69
1639733700000|2021-12-17 09:35:00|28556.6|28549.6|28541.6|28534.6|28556.6|28549.6|28536.6|28529.6|98
1639734000000|2021-12-17 09:40:00|28539.1|28532.1|28511.6|28504.6|28541.6|28534.6|28511.6|28504.6|138
1639734300000|2021-12-17 09:45:00|28509.1|28502.1|28526.6|28519.6|28531.6|28524.6|28496.6|28489.6|102
1639734600000|2021-12-17 09:50:00|28529.1|28522.1|28571.6|28564.6|28571.6|28564.6|28521.6|28514.6|106
1639734900000|2021-12-17 09:55:00|28569.1|28562.1|28576.6|28569.6|28581.6|28574.6|28564.1|28557.1|125
1639735200000|2021-12-17 10:00:00|28581.6|28574.6|28566.6|28559.6|28586.6|28579.6|28561.6|28554.6|83
1639735500000|2021-12-17 10:05:00|28564.1|28557.1|28571.6|28564.6|28584.1|28577.1|28564.1|28557.1|61
1639735800000|2021-12-17 10:10:00|28574.1|28567.1|28559.1|28552.1|28586.6|28579.6|28556.6|28549.6|66
1639736100000|2021-12-17 10:15:00|28556.6|28549.6|28559.1|28552.1|28569.1|28562.1|28541.6|28534.6|56
1639736400000|2021-12-17 10:20:00|28556.6|28549.6|28561.6|28554.6|28576.6|28569.6|28556.6|28549.6|107
1639736700000|2021-12-17 10:25:00|28564.1|28557.1|28549.1|28542.1|28569.1|28562.1|28546.6|28539.6|74
1639737000000|2021-12-17 10:30:00|28551.6|28544.6|28559.1|28552.1|28564.1|28557.1|28541.6|28534.6|39
1639737300000|2021-12-17 10:35:00|28556.6|28549.6|28546.6|28539.6|28561.6|28554.6|28541.6|28534.6|39
1639737600000|2021-12-17 10:40:00|28549.1|28542.1|28524.1|28517.1|28549.1|28542.1|28521.6|28514.6|76
1639737900000|2021-12-17 10:45:00|28526.6|28519.6|28536.6|28529.6|28541.6|28534.6|28521.6|28514.6|82
1639738200000|2021-12-17 10:50:00|28539.1|28532.1|28529.1|28522.1|28551.6|28544.6|28516.6|28509.6|113
1639738500000|2021-12-17 10:55:00|28531.6|28524.6|28541.6|28534.6|28546.6|28539.6|28529.1|28522.1|64
1639738800000|2021-12-17 11:00:00|28536.6|28529.6|28536.6|28529.6|28551.6|28544.6|28531.6|28524.6|59
1639739100000|2021-12-17 11:05:00|28534.1|28527.1|28531.6|28524.6|28551.6|28544.6|28526.6|28519.6|181
1639739400000|2021-12-17 11:10:00|28536.6|28529.6|28516.6|28509.6|28546.6|28539.6|28516.6|28509.6|96
1639739700000|2021-12-17 11:15:00|28519.1|28512.1|28536.6|28529.6|28536.6|28529.6|28516.6|28509.6|60
1639740000000|2021-12-17 11:20:00|28534.1|28527.1|28546.6|28539.6|28546.6|28539.6|28531.6|28524.6|28
1639740300000|2021-12-17 11:25:00|28551.6|28544.6|28566.6|28559.6|28571.6|28564.6|28549.1|28542.1|83
1639740600000|2021-12-17 11:30:00|28569.1|28562.1|28561.6|28554.6|28571.6|28564.6|28556.6|28549.6|34
1639740900000|2021-12-17 11:35:00|28559.1|28552.1|28561.6|28554.6|28566.6|28559.6|28556.6|28549.6|14
1639741200000|2021-12-17 11:40:00|28559.1|28552.1|28566.6|28559.6|28571.6|28564.6|28556.6|28549.6|19
1639741500000|2021-12-17 11:45:00|28569.1|28562.1|28561.6|28554.6|28569.1|28562.1|28551.6|28544.6|48
1639741800000|2021-12-17 11:50:00|28559.1|28552.1|28551.6|28544.6|28561.6|28554.6|28546.6|28539.6|71
1639742100000|2021-12-17 11:55:00|28554.1|28547.1|28559.1|28552.1|28561.6|28554.6|28546.6|28539.6|81
1639742400000|2021-12-17 12:00:00|28556.6|28549.6|28561.6|28554.6|28569.1|28562.1|28556.6|28549.6|141
1639742700000|2021-12-17 12:05:00|28559.1|28552.1|28549.1|28542.1|28561.6|28554.6|28546.6|28539.6|35
1639743000000|2021-12-17 12:10:00|28546.6|28539.6|28536.6|28529.6|28549.1|28542.1|28531.6|28524.6|32
1639743300000|2021-12-17 12:15:00|28539.1|28532.1|28541.6|28534.6|28546.6|28539.6|28531.6|28524.6|30
1639743600000|2021-12-17 12:20:00|28544.1|28537.1|28529.1|28522.1|28549.1|28542.1|28526.6|28519.6|36
1639743900000|2021-12-17 12:25:00|28526.6|28519.6|28524.1|28517.1|28536.6|28529.6|28516.6|28509.6|124
1639744200000|2021-12-17 12:30:00|28526.6|28519.6|28509.1|28502.1|28531.6|28524.6|28506.6|28499.6|123
1639744500000|2021-12-17 12:35:00|28506.6|28499.6|28506.6|28499.6|28516.6|28509.6|28501.6|28494.6|92
1639744800000|2021-12-17 12:40:00|28501.6|28494.6|28511.6|28504.6|28511.6|28504.6|28501.6|28494.6|116
1639745100000|2021-12-17 12:45:00|28509.1|28502.1|28469.1|28462.1|28511.6|28504.6|28461.6|28454.6|169
1639745400000|2021-12-17 12:50:00|28466.6|28459.6|28456.6|28449.6|28471.6|28464.6|28441.6|28434.6|300
1639745700000|2021-12-17 12:55:00|28451.6|28444.6|28454.1|28447.1|28471.6|28464.6|28446.6|28439.6|153
1639746000000|2021-12-17 13:00:00|28456.6|28449.6|28459.1|28452.1|28466.6|28459.6|28446.6|28439.6|126
1639746300000|2021-12-17 13:05:00|28461.6|28454.6|28431.6|28424.6|28461.6|28454.6|28421.6|28414.6|99
1639746600000|2021-12-17 13:10:00|28429.1|28422.1|28456.6|28449.6|28459.1|28452.1|28426.6|28419.6|170
1639746900000|2021-12-17 13:15:00|28454.1|28447.1|28456.6|28449.6|28464.1|28457.1|28451.6|28444.6|93
1639747200000|2021-12-17 13:20:00|28459.1|28452.1|28471.6|28464.6|28476.6|28469.6|28451.6|28444.6|67
1639747500000|2021-12-17 13:25:00|28474.1|28467.1|28469.1|28462.1|28481.6|28474.6|28466.6|28459.6|35
1639747800000|2021-12-17 13:30:00|28466.6|28459.6|28476.6|28469.6|28481.6|28474.6|28464.1|28457.1|41
1639748100000|2021-12-17 13:35:00|28479.1|28472.1|28481.6|28474.6|28496.6|28489.6|28476.6|28469.6|75
1639748400000|2021-12-17 13:40:00|28484.1|28477.1|28496.6|28489.6|28501.6|28494.6|28466.6|28459.6|83
1639748700000|2021-12-17 13:45:00|28494.1|28487.1|28491.6|28484.6|28506.6|28499.6|28491.6|28484.6|75
1639749000000|2021-12-17 13:50:00|28494.1|28487.1|28489.1|28482.1|28496.6|28489.6|28481.6|28474.6|42
1639749300000|2021-12-17 13:55:00|28486.6|28479.6|28499.1|28492.1|28504.1|28497.1|28486.6|28479.6|29
1639749600000|2021-12-17 14:00:00|28496.6|28489.6|28486.6|28479.6|28506.6|28499.6|28481.6|28474.6|65
1639749900000|2021-12-17 14:05:00|28484.1|28477.1|28456.6|28449.6|28486.6|28479.6|28451.6|28444.6|197
1639750200000|2021-12-17 14:10:00|28459.1|28452.1|28471.6|28464.6|28476.6|28469.6|28456.6|28449.6|87
1639750500000|2021-12-17 14:15:00|28469.1|28462.1|28481.6|28474.6|28484.1|28477.1|28461.6|28454.6|55
1639750800000|2021-12-17 14:20:00|28479.1|28472.1|28471.6|28464.6|28486.6|28479.6|28469.1|28462.1|59
1639751100000|2021-12-17 14:25:00|28476.6|28469.6|28471.6|28464.6|28481.6|28474.6|28456.6|28449.6|156
1639751400000|2021-12-17 14:30:00|28474.1|28467.1|28486.6|28479.6|28509.1|28502.1|28461.6|28454.6|586
1639751700000|2021-12-17 14:35:00|28489.1|28482.1|28439.1|28432.1|28491.6|28484.6|28424.1|28417.1|681
1639752000000|2021-12-17 14:40:00|28441.6|28434.6|28414.1|28407.1|28456.6|28449.6|28411.6|28404.6|694
1639752300000|2021-12-17 14:45:00|28416.6|28409.6|28499.1|28492.1|28499.1|28492.1|28406.6|28399.6|521
1639752600000|2021-12-17 14:50:00|28501.6|28494.6|28486.6|28479.6|28531.6|28524.6|28486.6|28479.6|559
1639752900000|2021-12-17 14:55:00|28484.1|28477.1|28504.1|28497.1|28506.6|28499.6|28476.6|28469.6|227
1639753200000|2021-12-17 15:00:00|28501.6|28494.6|28506.6|28499.6|28521.6|28514.6|28469.1|28462.1|284
1639753500000|2021-12-17 15:05:00|28504.1|28497.1|28494.1|28487.1|28511.6|28504.6|28486.6|28479.6|185
1639753800000|2021-12-17 15:10:00|28496.6|28489.6|28441.6|28434.6|28496.6|28489.6|28436.6|28429.6|275
1639754100000|2021-12-17 15:15:00|28439.1|28432.1|28431.6|28424.6|28446.6|28439.6|28414.1|28407.1|589
1639754400000|2021-12-17 15:20:00|28429.1|28422.1|28401.6|28394.6|28431.6|28424.6|28396.6|28389.6|406
1639754700000|2021-12-17 15:25:00|28404.1|28397.1|28456.6|28449.6|28456.6|28449.6|28404.1|28397.1|345
1639755000000|2021-12-17 15:30:00|28454.1|28447.1|28486.6|28479.6|28491.6|28484.6|28426.6|28419.6|342
1639755300000|2021-12-17 15:35:00|28489.1|28482.1|28526.6|28519.6|28531.6|28524.6|28489.1|28482.1|384
1639755600000|2021-12-17 15:40:00|28524.1|28517.1|28526.6|28519.6|28536.6|28529.6|28501.6|28494.6|245
1639755900000|2021-12-17 15:45:00|28529.1|28522.1|28576.6|28569.6|28576.6|28569.6|28526.6|28519.6|288
1639756200000|2021-12-17 15:50:00|28579.1|28572.1|28611.6|28604.6|28626.6|28619.6|28566.6|28559.6|448
1639756500000|2021-12-17 15:55:00|28614.1|28607.1|28596.6|28589.6|28621.6|28614.6|28586.6|28579.6|281
1639756800000|2021-12-17 16:00:00|28599.1|28592.1|28581.6|28574.6|28619.1|28612.1|28581.6|28574.6|211
1639757100000|2021-12-17 16:05:00|28584.1|28577.1|28591.6|28584.6|28601.6|28594.6|28581.6|28574.6|152
1639757400000|2021-12-17 16:10:00|28594.1|28587.1|28646.6|28639.6|28656.6|28649.6|28591.6|28584.6|233
1639757700000|2021-12-17 16:15:00|28651.6|28644.6|28631.6|28624.6|28654.1|28647.1|28616.6|28609.6|156
1639758000000|2021-12-17 16:20:00|28636.6|28629.6|28641.6|28634.6|28656.6|28649.6|28619.1|28612.1|433
1639758300000|2021-12-17 16:25:00|28639.1|28632.1|28641.6|28634.6|28649.1|28642.1|28634.1|28627.1|156
1639758600000|2021-12-17 16:30:00|28639.1|28632.1|28599.1|28592.1|28651.6|28644.6|28596.6|28589.6|314
1639758900000|2021-12-17 16:35:00|28601.6|28594.6|28591.6|28584.6|28606.6|28599.6|28576.6|28569.6|362
1639759200000|2021-12-17 16:40:00|28589.1|28582.1|28556.6|28549.6|28596.6|28589.6|28551.6|28544.6|262
1639759500000|2021-12-17 16:45:00|28559.1|28552.1|28534.1|28527.1|28561.6|28554.6|28521.6|28514.6|264
1639759800000|2021-12-17 16:50:00|28536.6|28529.6|28556.6|28549.6|28571.6|28564.6|28536.6|28529.6|200
1639760100000|2021-12-17 16:55:00|28551.6|28544.6|28581.6|28574.6|28581.6|28574.6|28546.6|28539.6|187
1639760400000|2021-12-17 17:00:00|28579.1|28572.1|28561.6|28554.6|28579.1|28572.1|28546.6|28539.6|116
1639760700000|2021-12-17 17:05:00|28564.1|28557.1|28549.1|28542.1|28566.6|28559.6|28526.6|28519.6|158
1639761000000|2021-12-17 17:10:00|28546.6|28539.6|28591.6|28584.6|28596.6|28589.6|28546.6|28539.6|173
1639761300000|2021-12-17 17:15:00|28594.1|28587.1|28591.6|28584.6|28611.6|28604.6|28586.6|28579.6|183
1639761600000|2021-12-17 17:20:00|28594.1|28587.1|28591.6|28584.6|28614.1|28607.1|28591.6|28584.6|51
1639761900000|2021-12-17 17:25:00|28586.6|28579.6|28599.1|28592.1|28599.1|28592.1|28566.6|28559.6|80
1639762200000|2021-12-17 17:30:00|28596.6|28589.6|28611.6|28604.6|28631.6|28624.6|28581.6|28574.6|129
1639762500000|2021-12-17 17:35:00|28609.1|28602.1|28599.1|28592.1|28619.1|28612.1|28589.1|28582.1|112
1639762800000|2021-12-17 17:40:00|28596.6|28589.6|28591.6|28584.6|28609.1|28602.1|28586.6|28579.6|36
1639763100000|2021-12-17 17:45:00|28589.1|28582.1|28596.6|28589.6|28601.6|28594.6|28589.1|28582.1|48
1639763400000|2021-12-17 17:50:00|28599.1|28592.1|28586.6|28579.6|28616.6|28609.6|28571.6|28564.6|101
1639763700000|2021-12-17 17:55:00|28589.1|28582.1|28606.6|28599.6|28611.6|28604.6|28586.6|28579.6|71
1639764000000|2021-12-17 18:00:00|28601.6|28594.6|28611.6|28604.6|28626.6|28619.6|28591.6|28584.6|41
1639764300000|2021-12-17 18:05:00|28606.6|28599.6|28591.6|28584.6|28616.6|28609.6|28586.6|28579.6|39
1639764600000|2021-12-17 18:10:00|28594.1|28587.1|28584.1|28577.1|28601.6|28594.6|28581.6|28574.6|37
1639764900000|2021-12-17 18:15:00|28581.6|28574.6|28609.1|28602.1|28611.6|28604.6|28581.6|28574.6|32
1639765200000|2021-12-17 18:20:00|28611.6|28604.6|28616.6|28609.6|28626.6|28619.6|28606.6|28599.6|39
1639765500000|2021-12-17 18:25:00|28614.1|28607.1|28641.6|28634.6|28646.6|28639.6|28611.6|28604.6|134
1639765800000|2021-12-17 18:30:00|28636.6|28629.6|28644.1|28637.1|28651.6|28644.6|28636.6|28629.6|77
1639766100000|2021-12-17 18:35:00|28641.6|28634.6|28641.6|28634.6|28659.1|28652.1|28636.6|28629.6|94
1639766400000|2021-12-17 18:40:00|28639.1|28632.1|28636.6|28629.6|28646.6|28639.6|28626.6|28619.6|46
1639766700000|2021-12-17 18:45:00|28639.1|28632.1|28656.6|28649.6|28661.6|28654.6|28636.6|28629.6|63
1639767000000|2021-12-17 18:50:00|28654.1|28647.1|28656.6|28649.6|28661.6|28654.6|28646.6|28639.6|108
1639767300000|2021-12-17 18:55:00|28654.1|28647.1|28666.6|28659.6|28669.1|28662.1|28646.6|28639.6|89
1639767600000|2021-12-17 19:00:00|28664.1|28657.1|28644.1|28637.1|28666.6|28659.6|28641.6|28634.6|43
1639767900000|2021-12-17 19:05:00|28646.6|28639.6|28661.6|28654.6|28664.1|28657.1|28641.6|28634.6|52
1639768200000|2021-12-17 19:10:00|28659.1|28652.1|28649.1|28642.1|28676.6|28669.6|28649.1|28642.1|43
1639768500000|2021-12-17 19:15:00|28651.6|28644.6|28646.6|28639.6|28664.1|28657.1|28641.6|28634.6|112
1639768800000|2021-12-17 19:20:00|28644.1|28637.1|28646.6|28639.6|28656.6|28649.6|28636.6|28629.6|72
1639769100000|2021-12-17 19:25:00|28641.6|28634.6|28614.1|28607.1|28646.6|28639.6|28601.6|28594.6|164
1639769400000|2021-12-17 19:30:00|28611.6|28604.6|28621.6|28614.6|28631.6|28624.6|28611.6|28604.6|47
1639769700000|2021-12-17 19:35:00|28619.1|28612.1|28621.6|28614.6|28621.6|28614.6|28604.1|28597.1|94
1639770000000|2021-12-17 19:40:00|28616.6|28609.6|28641.6|28634.6|28644.1|28637.1|28616.6|28609.6|68
1639770300000|2021-12-17 19:45:00|28644.1|28637.1|28661.6|28654.6|28666.6|28659.6|28641.6|28634.6|154
1639770600000|2021-12-17 19:50:00|28659.1|28652.1|28616.6|28609.6|28661.6|28654.6|28616.6|28609.6|69
1639770900000|2021-12-17 19:55:00|28614.1|28607.1|28621.6|28614.6|28631.6|28624.6|28606.6|28599.6|63
1639771200000|2021-12-17 20:00:00|28624.1|28617.1|28626.6|28619.6|28651.6|28644.6|28616.6|28609.6|77
1639771500000|2021-12-17 20:05:00|28629.1|28622.1|28636.6|28629.6|28641.6|28634.6|28621.6|28614.6|65
1639771800000|2021-12-17 20:10:00|28631.6|28624.6|28609.1|28602.1|28636.6|28629.6|28606.6|28599.6|93
1639772100000|2021-12-17 20:15:00|28611.6|28604.6|28601.6|28594.6|28616.6|28609.6|28571.6|28564.6|131
1639772400000|2021-12-17 20:20:00|28599.1|28592.1|28611.6|28604.6|28624.1|28617.1|28594.1|28587.1|97
1639772700000|2021-12-17 20:25:00|28614.1|28607.1|28591.6|28584.6|28616.6|28609.6|28579.1|28572.1|105
1639773000000|2021-12-17 20:30:00|28589.1|28582.1|28566.6|28559.6|28596.6|28589.6|28546.6|28539.6|257
1639773300000|2021-12-17 20:35:00|28564.1|28557.1|28571.6|28564.6|28581.6|28574.6|28551.6|28544.6|136
1639773600000|2021-12-17 20:40:00|28574.1|28567.1|28566.6|28559.6|28586.6|28579.6|28566.6|28559.6|128
1639773900000|2021-12-17 20:45:00|28569.1|28562.1|28541.6|28534.6|28571.6|28564.6|28531.6|28524.6|368
1639774200000|2021-12-17 20:50:00|28546.6|28539.6|28516.6|28509.6|28551.6|28544.6|28501.6|28494.6|672
1639774500000|2021-12-17 20:55:00|28514.1|28507.1|28479.1|28472.1|28539.1|28532.1|28476.6|28469.6|765
1639774800000|2021-12-17 21:00:00|28481.6|28474.6|28504.1|28497.1|28506.6|28499.6|28476.6|28469.6|164
1639775100000|2021-12-17 21:05:00|28501.6|28494.6|28506.6|28499.6|28521.6|28514.6|28501.6|28494.6|40
1639775400000|2021-12-17 21:10:00|28504.1|28497.1|28504.1|28497.1|28509.1|28502.1|28486.6|28479.6|54
1639775700000|2021-12-17 21:15:00|28508.1|28493.1|28520.6|28505.6|28523.1|28508.1|28505.6|28490.6|16
1639776000000|2021-12-17 21:20:00|28515.6|28500.6|28515.6|28500.6|28520.6|28505.6|28515.6|28500.6|5
1639776300000|2021-12-17 21:25:00|28518.1|28503.1|28518.1|28503.1|28520.6|28505.6|28515.6|28500.6|3
1639776600000|2021-12-17 21:30:00|28525.6|28510.6|28520.6|28505.6|28525.6|28510.6|28515.6|28500.6|14
1639776900000|2021-12-17 21:35:00|28523.1|28508.1|28518.1|28503.1|28523.1|28508.1|28505.6|28490.6|11
1639777200000|2021-12-17 21:40:00|||||||||3
1639777500000|2021-12-17 21:45:00|28510.6|28495.6|28500.6|28485.6|28515.6|28500.6|28490.6|28475.6|48
1639777800000|2021-12-17 21:50:00|28510.6|28495.6|28495.6|28480.6|28510.6|28495.6|28490.6|28475.6|36
1639778100000|2021-12-17 21:55:00|28503.1|28488.1|28505.8|28475.8|28510.6|28495.6|28480.6|28465.6|53
1639954800000|2021-12-19 23:00:00|28483.1|28468.1|28455.6|28440.6|28498.1|28483.1|28455.6|28440.6|95
1639955100000|2021-12-19 23:05:00|28458.1|28443.1|28428.1|28413.1|28463.1|28448.1|28428.1|28413.1|58
1639955400000|2021-12-19 23:10:00|28430.6|28415.6|28383.1|28368.1|28443.1|28428.1|28383.1|28368.1|140
1639955700000|2021-12-19 23:15:00|28385.6|28370.6|28340.6|28325.6|28390.6|28375.6|28320.6|28305.6|224
1639956000000|2021-12-19 23:20:00|28338.1|28323.1|28298.1|28283.1|28353.1|28338.1|28298.1|28283.1|45
1639956300000|2021-12-19 23:25:00|28300.6|28285.6|28348.1|28333.1|28350.6|28335.6|28300.6|28285.6|29
1639956600000|2021-12-19 23:30:00|28350.6|28335.6|28326.6|28319.6|28381.6|28374.6|28316.6|28309.6|20426
1639956900000|2021-12-19 23:35:00|28324.1|28317.1|28336.6|28329.6|28341.6|28334.6|28311.6|28304.6|150
1639957200000|2021-12-19 23:40:00|28339.1|28332.1|28351.6|28344.6|28356.6|28349.6|28324.1|28317.1|338
1639957500000|2021-12-19 23:45:00|28356.6|28349.6|28316.6|28309.6|28381.6|28374.6|28309.1|28302.1|537
1639957800000|2021-12-19 23:50:00|28319.1|28312.1|28251.6|28244.6|28334.1|28327.1|28239.1|28232.1|559
1639958100000|2021-12-19 23:55:00|28249.1|28242.1|28289.1|28282.1|28294.1|28287.1|28226.6|28219.6|519
1639958400000|2021-12-20 00:00:00|28286.6|28279.6|28354.1|28347.1|28366.6|28359.6|28274.1|28267.1|1583
1639958700000|2021-12-20 00:05:00|28356.6|28349.6|28399.1|28392.1|28441.6|28434.6|28334.1|28327.1|1182
1639959000000|2021-12-20 00:10:00|28396.6|28389.6|28331.6|28324.6|28409.1|28402.1|28299.1|28292.1|916
1639959300000|2021-12-20 00:15:00|28334.1|28327.1|28261.6|28254.6|28334.1|28327.1|28241.6|28234.6|1176
1639959600000|2021-12-20 00:20:00|28259.1|28252.1|28321.6|28314.6|28351.6|28344.6|28251.6|28244.6|668
1639959900000|2021-12-20 00:25:00|28324.1|28317.1|28371.6|28364.6|28386.6|28379.6|28314.1|28307.1|537
1639960200000|2021-12-20 00:30:00|28369.1|28362.1|28399.1|28392.1|28401.6|28394.6|28346.6|28339.6|825
1639960500000|2021-12-20 00:35:00|28401.6|28394.6|28321.6|28314.6|28421.6|28414.6|28316.6|28309.6|768
1639960800000|2021-12-20 00:40:00|28324.1|28317.1|28396.6|28389.6|28399.1|28392.1|28316.6|28309.6|654
1639961100000|2021-12-20 00:45:00|28399.1|28392.1|28376.6|28369.6|28411.6|28404.6|28361.6|28354.6|426
1639961400000|2021-12-20 00:50:00|28371.6|28364.6|28361.6|28354.6|28391.6|28384.6|28356.6|28349.6|238
1639961700000|2021-12-20 00:55:00|28364.1|28357.1|28381.6|28374.6|28399.1|28392.1|28361.6|28354.6|243
1639962000000|2021-12-20 01:00:00|28386.6|28379.6|28351.6|28344.6|28391.6|28384.6|28351.6|28344.6|300
1639962300000|2021-12-20 01:05:00|28354.1|28347.1|28321.6|28314.6|28356.6|28349.6|28301.6|28294.6|633
1639962600000|2021-12-20 01:10:00|28324.1|28317.1|28341.6|28334.6|28344.1|28337.1|28296.6|28289.6|248
1639962900000|2021-12-20 01:15:00|28346.6|28339.6|28314.1|28307.1|28366.6|28359.6|28306.6|28299.6|296
1639963200000|2021-12-20 01:20:00|28316.6|28309.6|28336.6|28329.6|28346.6|28339.6|28311.6|28304.6|361
1639963500000|2021-12-20 01:25:00|28339.1|28332.1|28361.6|28354.6|28364.1|28357.1|28331.6|28324.6|239
1639963800000|2021-12-20 01:30:00|28356.6|28349.6|28366.6|28359.6|28366.6|28359.6|28321.6|28314.6|448
1639964100000|2021-12-20 01:35:00|28364.1|28357.1|28371.6|28364.6|28401.6|28394.6|28356.6|28349.6|448
1639964400000|2021-12-20 01:40:00|28374.1|28367.1|28321.6|28314.6|28376.6|28369.6|28316.6|28309.6|415
1639964700000|2021-12-20 01:45:00|28324.1|28317.1|28326.6|28319.6|28341.6|28334.6|28299.1|28292.1|423
1639965000000|2021-12-20 01:50:00|28321.6|28314.6|28279.1|28272.1|28321.6|28314.6|28271.6|28264.6|482
1639965300000|2021-12-20 01:55:00|28276.6|28269.6|28154.1|28147.1|28281.6|28274.6|28149.1|28142.1|1482
1639965600000|2021-12-20 02:00:00|28156.6|28149.6|28091.6|28084.6|28161.6|28154.6|28081.6|28074.6|1469
1639965900000|2021-12-20 02:05:00|28089.1|28082.1|28016.6|28009.6|28089.1|28082.1|28006.6|27999.6|1591
1639966200000|2021-12-20 02:10:00|28011.6|28004.6|28039.1|28032.1|28044.1|28037.1|28001.6|27994.6|909
1639966500000|2021-12-20 02:15:00|28041.6|28034.6|28084.1|28077.1|28086.6|28079.6|28031.6|28024.6|796
1639966800000|2021-12-20 02:20:00|28081.6|28074.6|28061.6|28054.6|28091.6|28084.6|28021.6|28014.6|454
1639967100000|2021-12-20 02:25:00|28059.1|28052.1|28051.6|28044.6|28066.6|28059.6|28031.6|28024.6|439
1639967400000|2021-12-20 02:30:00|28046.6|28039.6|28041.6|28034.6|28066.6|28059.6|28031.6|28024.6|454
1639967700000|2021-12-20 02:35:00|28044.1|28037.1|28046.6|28039.6|28056.6|28049.6|28011.6|28004.6|353
1639968000000|2021-12-20 02:40:00|28044.1|28037.1|28041.6|28034.6|28051.6|28044.6|28016.6|28009.6|287
1639968300000|2021-12-20 02:45:00|28039.1|28032.1|28021.6|28014.6|28046.6|28039.6|28006.6|27999.6|188
1639968600000|2021-12-20 02:50:00|28024.1|28017.1|27996.6|27989.6|28026.6|28019.6|27986.6|27979.6|287
1639968900000|2021-12-20 02:55:00|27999.1|27992.1|28026.6|28019.6|28026.6|28019.6|27989.1|27982.1|211
1639969200000|2021-12-20 03:00:00|28024.1|28017.1|27999.1|27992.1|28031.6|28024.6|27996.6|27989.6|236
1639969500000|2021-12-20 03:05:00|27996.6|27989.6|28039.1|28032.1|28039.1|28032.1|27996.6|27989.6|225
1639969800000|2021-12-20 03:10:00|28036.6|28029.6|28021.6|28014.6|28051.6|28044.6|28021.6|28014.6|182
1639970100000|2021-12-20 03:15:00|28019.1|28012.1|28016.6|28009.6|28036.6|28029.6|28014.1|28007.1|145
1639970400000|2021-12-20 03:20:00|28014.1|28007.1|28016.6|28009.6|28021.6|28014.6|28004.1|27997.1|188
1639970700000|2021-12-20 03:25:00|28014.1|28007.1|28024.1|28017.1|28036.6|28029.6|28009.1|28002.1|195
1639971000000|2021-12-20 03:30:00|28026.6|28019.6|28011.6|28004.6|28056.6|28049.6|28001.6|27994.6|563
1639971300000|2021-12-20 03:35:00|28009.1|28002.1|27966.6|27959.6|28014.1|28007.1|27964.1|27957.1|568
1639971600000|2021-12-20 03:40:00|27969.1|27962.1|27961.6|27954.6|27981.6|27974.6|27941.6|27934.6|576
1639971900000|2021-12-20 03:45:00|27956.6|27949.6|27956.6|27949.6|27981.6|27974.6|27946.6|27939.6|300
1639972200000|2021-12-20 03:50:00|27951.6|27944.6|27936.6|27929.6|27961.6|27954.6|27936.6|27929.6|394
1639972500000|2021-12-20 03:55:00|27941.6|27934.6|27909.1|27902.1|27951.6|27944.6|27904.1|27897.1|1031
1639972800000|2021-12-20 04:00:00|27906.6|27899.6|27926.6|27919.6|27929.1|27922.1|27901.6|27894.6|673
1639973100000|2021-12-20 04:05:00|27924.1|27917.1|27906.6|27899.6|27931.6|27924.6|27901.6|27894.6|496
1639973400000|2021-12-20 04:10:00|27909.1|27902.1|27926.6|27919.6|27936.6|27929.6|27906.6|27899.6|556
1639973700000|2021-12-20 04:15:00|27924.1|27917.1|27926.6|27919.6|27936.6|27929.6|27911.6|27904.6|485
1639974000000|2021-12-20 04:20:00|27929.1|27922.1|27996.6|27989.6|27996.6|27989.6|27921.6|27914.6|515
1639974300000|2021-12-20 04:25:00|27991.6|27984.6|27984.1|27977.1|28056.6|28049.6|27981.6|27974.6|776
1639974600000|2021-12-20 04:30:00|27986.6|27979.6|27966.6|27959.6|28006.6|27999.6|27961.6|27954.6|467
1639974900000|2021-12-20 04:35:00|27961.6|27954.6|27961.6|27954.6|27971.6|27964.6|27951.6|27944.6|307
1639975200000|2021-12-20 04:40:00|27959.1|27952.1|27946.6|27939.6|27981.6|27974.6|27946.6|27939.6|225
1639975500000|2021-12-20 04:45:00|27949.1|27942.1|27941.6|27934.6|27951.6|27944.6|27931.6|27924.6|197
1639975800000|2021-12-20 04:50:00|27936.6|27929.6|27931.6|27924.6|27951.6|27944.6|27926.6|27919.6|243
1639976100000|2021-12-20 04:55:00|27929.1|27922.1|27946.6|27939.6|27961.6|27954.6|27926.6|27919.6|202
1639976400000|2021-12-20 05:00:00|27949.1|27942.1|27911.6|27904.6|27951.6|27944.6|27901.6|27894.6|396
1639976700000|2021-12-20 05:05:00|27906.6|27899.6|27931.6|27924.6|27946.6|27939.6|27901.6|27894.6|418
1639977000000|2021-12-20 05:10:00|27934.1|27927.1|27956.6|27949.6|27959.1|27952.1|27931.6|27924.6|300
1639977300000|2021-12-20 05:15:00|27954.1|27947.1|27929.1|27922.1|27986.6|27979.6|27929.1|27922.1|619
1639977600000|2021-12-20 05:20:00|27931.6|27924.6|27936.6|27929.6|27946.6|27939.6|27916.6|27909.6|481
1639977900000|2021-12-20 05:25:00|27939.1|27932.1|27956.6|27949.6|27966.6|27959.6|27936.6|27929.6|461
1639978200000|2021-12-20 05:30:00|27951.6|27944.6|27946.6|27939.6|27956.6|27949.6|27924.1|27917.1|384
1639978500000|2021-12-20 05:35:00|27941.6|27934.6|27936.6|27929.6|27951.6|27944.6|27916.6|27909.6|347
1639978800000|2021-12-20 05:40:00|27934.1|27927.1|27906.6|27899.6|27941.6|27934.6|27889.1|27882.1|651
1639979100000|2021-12-20 05:45:00|27909.1|27902.1|27926.6|27919.6|27936.6|27929.6|27909.1|27902.1|483
1639979400000|2021-12-20 05:50:00|27924.1|27917.1|27911.6|27904.6|27926.6|27919.6|27886.6|27879.6|712
1639979700000|2021-12-20 05:55:00|27906.6|27899.6|27926.6|27919.6|27931.6|27924.6|27894.1|27887.1|1532
1639980000000|2021-12-20 06:00:00|27929.1|27922.1|27966.6|27959.6|27966.6|27959.6|27901.6|27894.6|3926
1639980300000|2021-12-20 06:05:00|27964.1|27957.1|27959.1|27952.1|27966.6|27959.6|27936.6|27929.6|1026
1639980600000|2021-12-20 06:10:00|27961.6|27954.6|27964.1|27957.1|27979.1|27972.1|27951.6|27944.6|363
1639980900000|2021-12-20 06:15:00|27966.6|27959.6|27961.6|27954.6|27971.6|27964.6|27946.6|27939.6|219
1639981200000|2021-12-20 06:20:00|27964.1|27957.1|27964.1|27957.1|27971.6|27964.6|27959.1|27952.1|92
1639981500000|2021-12-20 06:25:00|27961.6|27954.6|27926.6|27919.6|27969.1|27962.1|27926.6|27919.6|119
1639981800000|2021-12-20 06:30:00|27924.1|27917.1|27936.6|27929.6|27954.1|27947.1|27921.6|27914.6|53
1639982100000|2021-12-20 06:35:00|27939.1|27932.1|27939.1|27932.1|27939.1|27932.1|27911.6|27904.6|34
1639982400000|2021-12-20 06:40:00|27941.6|27934.6|27924.1|27917.1|27941.6|27934.6|27921.6|27914.6|6
1639982700000|2021-12-20 06:45:00|27926.6|27919.6|27924.1|27917.1|27929.1|27922.1|27909.1|27902.1|46
1639983000000|2021-12-20 06:50:00|27926.6|27919.6|27926.6|27919.6|27934.1|27927.1|27919.1|27912.1|31
1639983300000|2021-12-20 06:55:00|27929.1|27922.1|27936.6|27929.6|27944.1|27937.1|27919.1|27912.1|22
1639983600000|2021-12-20 07:00:00|27939.1|27932.1|27894.1|27887.1|27946.6|27939.6|27894.1|27887.1|45
1639983900000|2021-12-20 07:05:00|27891.6|27884.6|27866.6|27859.6|27901.6|27894.6|27866.6|27859.6|83
1639984200000|2021-12-20 07:10:00|27861.6|27854.6|27889.1|27882.1|27894.1|27887.1|27846.6|27839.6|287
1639984500000|2021-12-20 07:15:00|27886.6|27879.6|27886.6|27879.6|27894.1|27887.1|27856.6|27849.6|108
1639984800000|2021-12-20 07:20:00|27889.1|27882.1|27854.1|27847.1|27889.1|27882.1|27851.6|27844.6|97
1639985100000|2021-12-20 07:25:00|27856.6|27849.6|27849.1|27842.1|27856.6|27849.6|27801.6|27794.6|161
1639985400000|2021-12-20 07:30:00|27851.6|27844.6|27869.1|27862.1|27879.1|27872.1|27844.1|27837.1|255
1639985700000|2021-12-20 07:35:00|27866.6|27859.6|27871.6|27864.6|27884.1|27877.1|27859.1|27852.1|110
1639986000000|2021-12-20 07:40:00|27874.1|27867.1|27906.6|27899.6|27906.6|27899.6|27866.6|27859.6|248
1639986300000|2021-12-20 07:45:00|27904.1|27897.1|27886.6|27879.6|27911.6|27904.6|27886.6|27879.6|78
1639986600000|2021-12-20 07:50:00|27891.6|27884.6|27909.1|27902.1|27921.6|27914.6|27889.1|27882.1|134
1639986900000|2021-12-20 07:55:00|27906.6|27899.6|27931.6|27924.6|27936.6|27929.6|27906.6|27899.6|240
1639987200000|2021-12-20 08:00:00|27934.1|27927.1|27904.1|27897.1|27961.6|27954.6|27899.1|27892.1|411
1639987500000|2021-12-20 08:05:00|27906.6|27899.6|27916.6|27909.6|27951.6|27944.6|27896.6|27889.6|257
1639987800000|2021-12-20 08:10:00|27911.6|27904.6|27916.6|27909.6|27921.6|27914.6|27894.1|27887.1|271
1639988100000|2021-12-20 08:15:00|27914.1|27907.1|27971.6|27964.6|27971.6|27964.6|27909.1|27902.1|399
1639988400000|2021-12-20 08:20:00|27969.1|27962.1|27939.1|27932.1|27996.6|27989.6|27901.6|27894.6|564
1639988700000|2021-12-20 08:25:00|27941.6|27934.6|28001.6|27994.6|28009.1|28002.1|27936.6|27929.6|246
1639989000000|2021-12-20 08:30:00|28006.6|27999.6|27996.6|27989.6|28006.6|27999.6|27966.6|27959.6|372
1639989300000|2021-12-20 08:35:00|27991.6|27984.6|27941.6|27934.6|28011.6|28004.6|27936.6|27929.6|325
1639989600000|2021-12-20 08:40:00|27939.1|27932.1|27946.6|27939.6|27961.6|27954.6|27911.6|27904.6|306
1639989900000|2021-12-20 08:45:00|27941.6|27934.6|27936.6|27929.6|27956.6|27949.6|27926.6|27919.6|167
1639990200000|2021-12-20 08:50:00|27931.6|27924.6|27921.6|27914.6|27936.6|27929.6|27906.6|27899.6|185
1639990500000|2021-12-20 08:55:00|27919.1|27912.1|27924.1|27917.1|27939.1|27932.1|27906.6|27899.6|193
1639990800000|2021-12-20 09:00:00|27921.6|27914.6|27911.6|27904.6|27931.6|27924.6|27886.6|27879.6|357
1639991100000|2021-12-20 09:05:00|27909.1|27902.1|27876.6|27869.6|27911.6|27904.6|27871.6|27864.6|232
1639991400000|2021-12-20 09:10:00|27874.1|27867.1|27856.6|27849.6|27886.6|27879.6|27851.6|27844.6|217
1639991700000|2021-12-20 09:15:00|27859.1|27852.1|27879.1|27872.1|27889.1|27882.1|27856.6|27849.6|266
1639992000000|2021-12-20 09:20:00|27881.6|27874.6|27881.6|27874.6|27894.1|27887.1|27859.1|27852.1|229
1639992300000|2021-12-20 09:25:00|27886.6|27879.6|27871.6|27864.6|27891.6|27884.6|27861.6|27854.6|166
1639992600000|2021-12-20 09:30:00|27869.1|27862.1|27914.1|27907.1|27921.6|27914.6|27869.1|27862.1|277
1639992900000|2021-12-20 09:35:00|27916.6|27909.6|27911.6|27904.6|27926.6|27919.6|27901.6|27894.6|82
1639993200000|2021-12-20 09:40:00|27916.6|27909.6|27931.6|27924.6|27936.6|27929.6|27906.6|27899.6|156
1639993500000|2021-12-20 09:45:00|27926.6|27919.6|27931.6|27924.6|27936.6|27929.6|27921.6|27914.6|126
1639993800000|2021-12-20 09:50:00|27926.6|27919.6|27916.6|27909.6|27929.1|27922.1|27909.1|27902.1|96
1639994100000|2021-12-20 09:55:00|27919.1|27912.1|27961.6|27954.6|27964.1|27957.1|27916.6|27909.6|103
1639994400000|2021-12-20 10:00:00|27959.1|27952.1|27996.6|27989.6|28004.1|27997.1|27956.6|27949.6|409
1639994700000|2021-12-20 10:05:00|28001.6|27994.6|28011.6|28004.6|28021.6|28014.6|27996.6|27989.6|320
1639995000000|2021-12-20 10:10:00|28014.1|28007.1|28016.6|28009.6|28026.6|28019.6|28006.6|27999.6|176
1639995300000|2021-12-20 10:15:00|28019.1|28012.1|28011.6|28004.6|28021.6|28014.6|27999.1|27992.1|147
1639995600000|2021-12-20 10:20:00|28014.1|28007.1|28041.6|28034.6|28046.6|28039.6|28001.6|27994.6|220
1639995900000|2021-12-20 10:25:00|28039.1|28032.1|28036.6|28029.6|28046.6|28039.6|28031.6|28024.6|136
1639996200000|2021-12-20 10:30:00|28039.1|28032.1|28021.6|28014.6|28046.6|28039.6|28011.6|28004.6|157
1639996500000|2021-12-20 10:35:00|28019.1|28012.1|28029.1|28022.1|28039.1|28032.1|28019.1|28012.1|53
1639996800000|2021-12-20 10:40:00|28031.6|28024.6|28041.6|28034.6|28046.6|28039.6|28016.6|28009.6|45
1639997100000|2021-12-20 10:45:00|28044.1|28037.1|28071.6|28064.6|28071.6|28064.6|28044.1|28037.1|130
1639997400000|2021-12-20 10:50:00|28074.1|28067.1|28081.6|28074.6|28081.6|28074.6|28061.6|28054.6|132
1639997700000|2021-12-20 10:55:00|28086.6|28079.6|28081.6|28074.6|28086.6|28079.6|28074.1|28067.1|122
1639998000000|2021-12-20 11:00:00|28084.1|28077.1|28044.1|28037.1|28084.1|28077.1|28041.6|28034.6|102
1639998300000|2021-12-20 11:05:00|28041.6|28034.6|28061.6|28054.6|28061.6|28054.6|28036.6|28029.6|97
1639998600000|2021-12-20 11:10:00|28059.1|28052.1|28056.6|28049.6|28066.6|28059.6|28046.6|28039.6|78
1639998900000|2021-12-20 11:15:00|28059.1|28052.1|28024.1|28017.1|28061.6|28054.6|28021.6|28014.6|111
1639999200000|2021-12-20 11:20:00|28021.6|28014.6|28046.6|28039.6|28046.6|28039.6|28021.6|28014.6|75
1639999500000|2021-12-20 11:25:00|28044.1|28037.1|28051.6|28044.6|28051.6|28044.6|28036.6|28029.6|48
1639999800000|2021-12-20 11:30:00|28049.1|28042.1|28061.6|28054.6|28071.6|28064.6|28041.6|28034.6|56
1640000100000|2021-12-20 11:35:00|28066.6|28059.6|28051.6|28044.6|28071.6|28064.6|28046.6|28039.6|69
1640000400000|2021-12-20 11:40:00|28049.1|28042.1|28046.6|28039.6|28056.6|28049.6|28044.1|28037.1|26
1640000700000|2021-12-20 11:45:00|28051.6|28044.6|28049.1|28042.1|28061.6|28054.6|28041.6|28034.6|48
1640001000000|2021-12-20 11:50:00|28046.6|28039.6|28056.6|28049.6|28061.6|28054.6|28044.1|28037.1|28
1640001300000|2021-12-20 11:55:00|28059.1|28052.1|28101.6|28094.6|28106.6|28099.6|28059.1|28052.1|181
1640001600000|2021-12-20 12:00:00|28106.6|28099.6|28106.6|28099.6|28121.6|28114.6|28101.6|28094.6|145
1640001900000|2021-12-20 12:05:00|28109.1|28102.1|28126.6|28119.6|28136.6|28129.6|28101.6|28094.6|160
1640002200000|2021-12-20 12:10:00|28124.1|28117.1|28121.6|28114.6|28126.6|28119.6|28116.6|28109.6|87
1640002500000|2021-12-20 12:15:00|28119.1|28112.1|28091.6|28084.6|28121.6|28114.6|28084.1|28077.1|234
1640002800000|2021-12-20 12:20:00|28089.1|28082.1|28109.1|28102.1|28111.6|28104.6|28089.1|28082.1|67
1640003100000|2021-12-20 12:25:00|28111.6|28104.6|28096.6|28089.6|28111.6|28104.6|28091.6|28084.6|51
1640003400000|2021-12-20 12:30:00|28094.1|28087.1|28106.6|28099.6|28109.1|28102.1|28091.6|28084.6|35
1640003700000|2021-12-20 12:35:00|28104.1|28097.1|28101.6|28094.6|28109.1|28102.1|28096.6|28089.6|37
1640004000000|2021-12-20 12:40:00|28104.1|28097.1|28096.6|28089.6|28106.6|28099.6|28094.1|28087.1|49
1640004300000|2021-12-20 12:45:00|28094.1|28087.1|28076.6|28069.6|28096.6|28089.6|28066.6|28059.6|69
1640004600000|2021-12-20 12:50:00|28074.1|28067.1|28061.6|28054.6|28084.1|28077.1|28056.6|28049.6|91
1640004900000|2021-12-20 12:55:00|28064.1|28057.1|28051.6|28044.6|28066.6|28059.6|28051.6|28044.6|66
1640005200000|2021-12-20 13:00:00|28054.1|28047.1|28071.6|28064.6|28076.6|28069.6|28054.1|28047.1|80
1640005500000|2021-12-20 13:05:00|28069.1|28062.1|28061.6|28054.6|28076.6|28069.6|28056.6|28049.6|81
1640005800000|2021-12-20 13:10:00|28064.1|28057.1|28061.6|28054.6|28066.6|28059.6|28051.6|28044.6|40
1640006100000|2021-12-20 13:15:00|28064.1|28057.1|28061.6|28054.6|28066.6|28059.6|28056.6|28049.6|30
1640006400000|2021-12-20 13:20:00|28066.6|28059.6|28081.6|28074.6|28081.6|28074.6|28061.6|28054.6|51
1640006700000|2021-12-20 13:25:00|28079.1|28072.1|28086.6|28079.6|28091.6|28084.6|28079.1|28072.1|85
1640007000000|2021-12-20 13:30:00|28089.1|28082.1|28091.6|28084.6|28091.6|28084.6|28076.6|28069.6|59
1640007300000|2021-12-20 13:35:00|28096.6|28089.6|28096.6|28089.6|28101.6|28094.6|28086.6|28079.6|47
1640007600000|2021-12-20 13:40:00|28099.1|28092.1|28091.6|28084.6|28101.6|28094.6|28086.6|28079.6|55
1640007900000|2021-12-20 13:45:00|28094.1|28087.1|28081.6|28074.6|28096.6|28089.6|28081.6|28074.6|46
1640008200000|2021-12-20 13:50:00|28076.6|28069.6|28081.6|28074.6|28086.6|28079.6|28066.6|28059.6|45
1640008500000|2021-12-20 13:55:00|28079.1|28072.1|28081.6|28074.6|28096.6|28089.6|28076.6|28069.6|66
1640008800000|2021-12-20 14:00:00|28084.1|28077.1|28099.1|28092.1|28101.6|28094.6|28081.6|28074.6|35
1640009100000|2021-12-20 14:05:00|28096.6|28089.6|28106.6|28099.6|28106.6|28099.6|28096.6|28089.6|126
1640009400000|2021-12-20 14:10:00|28104.1|28097.1|28121.6|28114.6|28124.1|28117.1|28101.6|28094.6|60
1640009700000|2021-12-20 14:15:00|28126.6|28119.6|28116.6|28109.6|28131.6|28124.6|28109.1|28102.1|48
1640010000000|2021-12-20 14:20:00|28119.1|28112.1|28121.6|28114.6|28131.6|28124.6|28114.1|28107.1|56
1640010300000|2021-12-20 14:25:00|28119.1|28112.1|28104.1|28097.1|28121.6|28114.6|28104.1|28097.1|100
1640010600000|2021-12-20 14:30:00|28106.6|28099.6|28106.6|28099.6|28116.6|28109.6|28079.1|28072.1|607
1640010900000|2021-12-20 14:35:00|28101.6|28094.6|28131.6|28124.6|28131.6|28124.6|28096.6|28089.6|465
1640011200000|2021-12-20 14:40:00|28126.6|28119.6|28101.6|28094.6|28126.6|28119.6|28056.6|28049.6|499
1640011500000|2021-12-20 14:45:00|28096.6|28089.6|28056.6|28049.6|28106.6|28099.6|28056.6|28049.6|279
1640011800000|2021-12-20 14:50:00|28061.6|28054.6|28066.6|28059.6|28071.6|28064.6|28036.6|28029.6|321
1640012100000|2021-12-20 14:55:00|28064.1|28057.1|28129.1|28122.1|28131.6|28124.6|28056.6|28049.6|333
1640012400000|2021-12-20 15:00:00|28126.6|28119.6|28134.1|28127.1|28159.1|28152.1|28111.6|28104.6|234
1640012700000|2021-12-20 15:05:00|28136.6|28129.6|28124.1|28117.1|28156.6|28149.6|28101.6|28094.6|231
1640013000000|2021-12-20 15:10:00|28121.6|28114.6|28111.6|28104.6|28126.6|28119.6|28096.6|28089.6|159
1640013300000|2021-12-20 15:15:00|28114.1|28107.1|28156.6|28149.6|28171.6|28164.6|28101.6|28094.6|272
1640013600000|2021-12-20 15:20:00|28159.1|28152.1|28124.1|28117.1|28169.1|28162.1|28124.1|28117.1|246
1640013900000|2021-12-20 15:25:00|28126.6|28119.6|28111.6|28104.6|28144.1|28137.1|28106.6|28099.6|224
1640014200000|2021-12-20 15:30:00|28109.1|28102.1|28096.6|28089.6|28109.1|28102.1|28086.6|28079.6|172
1640014500000|2021-12-20 15:35:00|28099.1|28092.1|28114.1|28107.1|28126.6|28119.6|28091.6|28084.6|130
1640014800000|2021-12-20 15:40:00|28111.6|28104.6|28136.6|28129.6|28136.6|28129.6|28101.6|28094.6|108
1640015100000|2021-12-20 15:45:00|28134.1|28127.1|28096.6|28089.6|28134.1|28127.1|28091.6|28084.6|99
1640015400000|2021-12-20 15:50:00|28099.1|28092.1|28096.6|28089.6|28101.6|28094.6|28081.6|28074.6|180
1640015700000|2021-12-20 15:55:00|28101.6|28094.6|28086.6|28079.6|28111.6|28104.6|28069.1|28062.1|196
1640016000000|2021-12-20 16:00:00|28084.1|28077.1|28051.6|28044.6|28089.1|28082.1|28046.6|28039.6|110
1640016300000|2021-12-20 16:05:00|28054.1|28047.1|28076.6|28069.6|28079.1|28072.1|28046.6|28039.6|102
1640016600000|2021-12-20 16:10:00|28074.1|28067.1|28071.6|28064.6|28086.6|28079.6|28061.6|28054.6|87
1640016900000|2021-12-20 16:15:00|28069.1|28062.1|28076.6|28069.6|28076.6|28069.6|28051.6|28044.6|178
1640017200000|2021-12-20 16:20:00|28081.6|28074.6|28101.6|28094.6|28104.1|28097.1|28071.6|28064.6|100
1640017500000|2021-12-20 16:25:00|28099.1|28092.1|28084.1|28077.1|28101.6|28094.6|28081.6|28074.6|118
1640017800000|2021-12-20 16:30:00|28081.6|28074.6|28074.1|28067.1|28109.1|28102.1|28066.6|28059.6|235
1640018100000|2021-12-20 16:35:00|28071.6|28064.6|28076.6|28069.6|28079.1|28072.1|28054.1|28047.1|203
1640018400000|2021-12-20 16:40:00|28071.6|28064.6|28091.6|28084.6|28094.1|28087.1|28061.6|28054.6|68
1640018700000|2021-12-20 16:45:00|28089.1|28082.1|28084.1|28077.1|28091.6|28084.6|28066.6|28059.6|79
1640019000000|2021-12-20 16:50:00|28086.6|28079.6|28116.6|28109.6|28126.6|28119.6|28086.6|28079.6|101
1640019300000|2021-12-20 16:55:00|28119.1|28112.1|28129.1|28122.1|28131.6|28124.6|28106.6|28099.6|88
1640019600000|2021-12-20 17:00:00|28126.6|28119.6|28131.6|28124.6|28134.1|28127.1|28106.6|28099.6|96
1640019900000|2021-12-20 17:05:00|28129.1|28122.1|28126.6|28119.6|28136.6|28129.6|28119.1|28112.1|121
1640020200000|2021-12-20 17:10:00|28124.1|28117.1|28121.6|28114.6|28146.6|28139.6|28121.6|28114.6|62
1640020500000|2021-12-20 17:15:00|28119.1|28112.1|28156.6|28149.6|28171.6|28164.6|28119.1|28112.1|124
1640020800000|2021-12-20 17:20:00|28154.1|28147.1|28146.6|28139.6|28159.1|28152.1|28136.6|28129.6|142
1640021100000|2021-12-20 17:25:00|28144.1|28137.1|28144.1|28137.1|28151.6|28144.6|28136.6|28129.6|71
1640021400000|2021-12-20 17:30:00|28141.6|28134.6|28121.6|28114.6|28151.6|28144.6|28111.6|28104.6|56
1640021700000|2021-12-20 17:35:00|28119.1|28112.1|28136.6|28129.6|28141.6|28134.6|28116.6|28109.6|89
1640022000000|2021-12-20 17:40:00|28131.6|28124.6|28134.1|28127.1|28146.6|28139.6|28129.1|28122.1|54
1640022300000|2021-12-20 17:45:00|28131.6|28124.6|28124.1|28117.1|28136.6|28129.6|28121.6|28114.6|36
1640022600000|2021-12-20 17:50:00|28121.6|28114.6|28136.6|28129.6|28144.1|28137.1|28119.1|28112.1|59
1640022900000|2021-12-20 17:55:00|28134.1|28127.1|28111.6|28104.6|28136.6|28129.6|28106.6|28099.6|29
1640023200000|2021-12-20 18:00:00|28114.1|28107.1|28126.6|28119.6|28126.6|28119.6|28111.6|28104.6|35
1640023500000|2021-12-20 18:05:00|28124.1|28117.1|28136.6|28129.6|28136.6|28129.6|28116.6|28109.6|25
1640023800000|2021-12-20 18:10:00|28134.1|28127.1|28141.6|28134.6|28151.6|28144.6|28121.6|28114.6|142
1640024100000|2021-12-20 18:15:00|28144.1|28137.1|28136.6|28129.6|28151.6|28144.6|28134.1|28127.1|38
1640024400000|2021-12-20 18:20:00|28134.1|28127.1|28141.6|28134.6|28146.6|28139.6|28131.6|28124.6|62
1640024700000|2021-12-20 18:25:00|28144.1|28137.1|28141.6|28134.6|28151.6|28144.6|28136.6|28129.6|60
1640025000000|2021-12-20 18:30:00|28139.1|28132.1|28121.6|28114.6|28151.6|28144.6|28116.6|28109.6|40
1640025300000|2021-12-20 18:35:00|28124.1|28117.1|28176.6|28169.6|28176.6|28169.6|28121.6|28114.6|63
1640025600000|2021-12-20 18:40:00|28174.1|28167.1|28201.6|28194.6|28239.1|28232.1|28171.6|28164.6|383
1640025900000|2021-12-20 18:45:00|28204.1|28197.1|28204.1|28197.1|28206.6|28199.6|28191.6|28184.6|63
1640026200000|2021-12-20 18:50:00|28201.6|28194.6|28209.1|28202.1|28214.1|28207.1|28181.6|28174.6|90
1640026500000|2021-12-20 18:55:00|28206.6|28199.6|28206.6|28199.6|28226.6|28219.6|28196.6|28189.6|72
1640026800000|2021-12-20 19:00:00|28211.6|28204.6|28209.1|28202.1|28241.6|28234.6|28201.6|28194.6|209
1640027100000|2021-12-20 19:05:00|28206.6|28199.6|28226.6|28219.6|28231.6|28224.6|28206.6|28199.6|166
1640027400000|2021-12-20 19:10:00|28229.1|28222.1|28206.6|28199.6|28231.6|28224.6|28206.6|28199.6|108
1640027700000|2021-12-20 19:15:00|28209.1|28202.1|28241.6|28234.6|28246.6|28239.6|28206.6|28199.6|109
1640028000000|2021-12-20 19:20:00|28239.1|28232.1|28241.6|28234.6|28256.6|28249.6|28231.6|28224.6|168
1640028300000|2021-12-20 19:25:00|28239.1|28232.1|28226.6|28219.6|28246.6|28239.6|28219.1|28212.1|229
1640028600000|2021-12-20 19:30:00|28224.1|28217.1|28221.6|28214.6|28229.1|28222.1|28206.6|28199.6|127
1640028900000|2021-12-20 19:35:00|28219.1|28212.1|28216.6|28209.6|28226.6|28219.6|28206.6|28199.6|65
1640029200000|2021-12-20 19:40:00|28221.6|28214.6|28211.6|28204.6|28226.6|28219.6|28206.6|28199.6|65
1640029500000|2021-12-20 19:45:00|28209.1|28202.1|28211.6|28204.6|28216.6|28209.6|28201.6|28194.6|66
1640029800000|2021-12-20 19:50:00|28216.6|28209.6|28246.6|28239.6|28246.6|28239.6|28206.6|28199.6|64
1640030100000|2021-12-20 19:55:00|28244.1|28237.1|28246.6|28239.6|28271.6|28264.6|28241.6|28234.6|164
1640030400000|2021-12-20 20:00:00|28249.1|28242.1|28261.6|28254.6|28276.6|28269.6|28246.6|28239.6|167
1640030700000|2021-12-20 20:05:00|28266.6|28259.6|28256.6|28249.6|28271.6|28264.6|28244.1|28237.1|63
1640031000000|2021-12-20 20:10:00|28259.1|28252.1|28241.6|28234.6|28266.6|28259.6|28241.6|28234.6|179
1640031300000|2021-12-20 20:15:00|28244.1|28237.1|28266.6|28259.6|28276.6|28269.6|28236.6|28229.6|189
1640031600000|2021-12-20 20:20:00|28261.6|28254.6|28249.1|28242.1|28281.6|28274.6|28244.1|28237.1|162
1640031900000|2021-12-20 20:25:00|28251.6|28244.6|28251.6|28244.6|28261.6|28254.6|28249.1|28242.1|172
1640032200000|2021-12-20 20:30:00|28254.1|28247.1|28226.6|28219.6|28254.1|28247.1|28219.1|28212.1|165
1640032500000|2021-12-20 20:35:00|28229.1|28222.1|28234.1|28227.1|28241.6|28234.6|28221.6|28214.6|146
1640032800000|2021-12-20 20:40:00|28236.6|28229.6|28224.1|28217.1|28246.6|28239.6|28214.1|28207.1|398
1640033100000|2021-12-20 20:45:00|28221.6|28214.6|28231.6|28224.6|28246.6|28239.6|28221.6|28214.6|135
1640033400000|2021-12-20 20:50:00|28241.6|28234.6|28251.6|28244.6|28266.6|28259.6|28236.6|28229.6|749
1640033700000|2021-12-20 20:55:00|28249.1|28242.1|28266.6|28259.6|28301.6|28294.6|28241.6|28234.6|373
1640034000000|2021-12-20 21:00:00|28264.1|28257.1|28256.6|28249.6|28266.6|28259.6|28246.6|28239.6|95
1640034300000|2021-12-20 21:05:00|28254.1|28247.1|28266.6|28259.6|28281.6|28274.6|28254.1|28247.1|51
1640034600000|2021-12-20 21:10:00|28271.6|28264.6|28276.6|28269.6|28281.6|28274.6|28271.6|28264.6|109
1640034900000|2021-12-20 21:15:00|28280.6|28265.6|28278.1|28263.1|28288.1|28273.1|28275.6|28260.6|26
1640035200000|2021-12-20 21:20:00|28275.6|28260.6|28275.6|28260.6|28280.6|28265.6|28270.6|28255.6|11
1640036100000|2021-12-20 21:35:00|||||||||1
1640036400000|2021-12-20 21:40:00|28270.6|28255.6|28273.1|28258.1|28273.1|28258.1|28270.6|28255.6|8
1640036700000|2021-12-20 21:45:00|28275.6|28260.6|28265.6|28250.6|28275.6|28260.6|28265.6|28250.6|10
1640037000000|2021-12-20 21:50:00|28268.1|28253.1|28263.1|28248.1|28268.1|28253.1|28263.1|28248.1|14
1640037300000|2021-12-20 21:55:00|28258.1|28243.1|28255.8|28225.8|28258.1|28243.1|28248.1|28224.5|19
1640037600000|2021-12-20 22:00:00|28257.5|28227.5|28254.2|28224.2|28257.7|28227.7|28252.8|28222.8|0
1640037900000|2021-12-20 22:05:00|28254.4|28224.4|28254.7|28224.7|28254.7|28224.7|28253.9|28223.9|0
1640038200000|2021-12-20 22:10:00|28254.5|28224.5|28252|28222|28255.2|28225.2|28252|28222|0
1640038500000|2021-12-20 22:15:00|28252.3|28222.3|28251.9|28221.9|28253|28223|28251.9|28221.9|0
1640038800000|2021-12-20 22:20:00|28252.2|28222.2|28249.3|28219.3|28252.2|28222.2|28248.1|28218.1|0
1640039100000|2021-12-20 22:25:00|28249.2|28219.2|28253.2|28223.2|28253.3|28223.3|28247.6|28217.6|0
1640039400000|2021-12-20 22:30:00|28245.7|28215.7|28244.5|28214.5|28245.7|28215.7|28244.4|28214.4|0
1640039700000|2021-12-20 22:35:00|28244.4|28214.4|28243.5|28213.5|28244.4|28214.4|28243.5|28213.5|0
1640040000000|2021-12-20 22:40:00|28244.5|28214.5|28245.1|28215.1|28245.1|28215.1|28244.2|28214.2|0
1640040300000|2021-12-20 22:45:00|28245.8|28215.8|28244.2|28214.2|28245.8|28215.8|28244.2|28214.2|0
1640040600000|2021-12-20 22:50:00|28244.3|28214.3|28245.9|28215.9|28246|28216|28244.2|28214.2|0
1640040900000|2021-12-20 22:55:00|28244.3|28214.3|28246.2|28216.2|28246.2|28216.2|28243.5|28213.5|0
1640041200000|2021-12-20 23:00:00|28241.7|28211.7|28263.1|28248.1|28285.6|28270.6|28239.6|28209.6|14
1640041500000|2021-12-20 23:05:00|28265.6|28250.6|28265.6|28250.6|28265.6|28250.6|28255.6|28240.6|6
1640041800000|2021-12-20 23:10:00|28263.1|28248.1|28255.6|28240.6|28263.1|28248.1|28255.6|28240.6|6
1640042100000|2021-12-20 23:15:00|28260.6|28245.6|28258.1|28243.1|28265.6|28250.6|28250.6|28235.6|49
1640042400000|2021-12-20 23:20:00|28260.6|28245.6|28288.1|28273.1|28290.6|28275.6|28260.6|28245.6|22
1640042700000|2021-12-20 23:25:00|28285.6|28270.6|28285.6|28270.6|28290.6|28275.6|28278.1|28263.1|31
1640043000000|2021-12-20 23:30:00|28283.1|28268.1|28301.6|28294.6|28316.6|28309.6|28283.1|28268.1|214
1640043300000|2021-12-20 23:35:00|28304.1|28297.1|28326.6|28319.6|28331.6|28324.6|28304.1|28297.1|166
1640043600000|2021-12-20 23:40:00|28329.1|28322.1|28351.6|28344.6|28351.6|28344.6|28321.6|28314.6|220
1640043900000|2021-12-20 23:45:00|28349.1|28342.1|28329.1|28322.1|28364.1|28357.1|28311.6|28304.6|520
1640044200000|2021-12-20 23:50:00|28331.6|28324.6|28326.6|28319.6|28341.6|28334.6|28311.6|28304.6|187
1640044500000|2021-12-20 23:55:00|28324.1|28317.1|28366.6|28359.6|28371.6|28364.6|28321.6|28314.6|236
1640044800000|2021-12-21 00:00:00|28369.1|28362.1|28319.1|28312.1|28411.6|28404.6|28316.6|28309.6|2439
1640045100000|2021-12-21 00:05:00|28316.6|28309.6|28351.6|28344.6|28369.1|28362.1|28306.6|28299.6|1182
1640045400000|2021-12-21 00:10:00|28356.6|28349.6|28396.6|28389.6|28411.6|28404.6|28356.6|28349.6|1317
1640045700000|2021-12-21 00:15:00|28399.1|28392.1|28359.1|28352.1|28411.6|28404.6|28356.6|28349.6|775
1640046000000|2021-12-21 00:20:00|28361.6|28354.6|28339.1|28332.1|28381.6|28374.6|28336.6|28329.6|484
1640046300000|2021-12-21 00:25:00|28341.6|28334.6|28316.6|28309.6|28356.6|28349.6|28311.6|28304.6|584
1640046600000|2021-12-21 00:30:00|28314.1|28307.1|28291.6|28284.6|28316.6|28309.6|28221.6|28214.6|1124
1640046900000|2021-12-21 00:35:00|28296.6|28289.6|28359.1|28352.1|28366.6|28359.6|28291.6|28284.6|632
1640047200000|2021-12-21 00:40:00|28356.6|28349.6|28356.6|28349.6|28371.6|28364.6|28336.6|28329.6|448
1640047500000|2021-12-21 00:45:00|28364.1|28357.1|28386.6|28379.6|28396.6|28389.6|28351.6|28344.6|525
1640047800000|2021-12-21 00:50:00|28384.1|28377.1|28366.6|28359.6|28409.1|28402.1|28361.6|28354.6|492
1640048100000|2021-12-21 00:55:00|28369.1|28362.1|28381.6|28374.6|28389.1|28382.1|28351.6|28344.6|186
1640048400000|2021-12-21 01:00:00|28384.1|28377.1|28364.1|28357.1|28406.6|28399.6|28306.6|28299.6|519
1640048700000|2021-12-21 01:05:00|28361.6|28354.6|28361.6|28354.6|28396.6|28389.6|28356.6|28349.6|251
1640049000000|2021-12-21 01:10:00|28364.1|28357.1|28361.6|28354.6|28391.6|28384.6|28359.1|28352.1|210
1640049300000|2021-12-21 01:15:00|28364.1|28357.1|28346.6|28339.6|28371.6|28364.6|28346.6|28339.6|263
1640049600000|2021-12-21 01:20:00|28349.1|28342.1|28341.6|28334.6|28374.1|28367.1|28341.6|28334.6|123
1640049900000|2021-12-21 01:25:00|28346.6|28339.6|28356.6|28349.6|28376.6|28369.6|28341.6|28334.6|142
1640050200000|2021-12-21 01:30:00|28354.1|28347.1|28416.6|28409.6|28446.6|28439.6|28354.1|28347.1|899
1640050500000|2021-12-21 01:35:00|28411.6|28404.6|28406.6|28399.6|28431.6|28424.6|28391.6|28384.6|529
1640050800000|2021-12-21 01:40:00|28409.1|28402.1|28426.6|28419.6|28451.6|28444.6|28406.6|28399.6|427
1640051100000|2021-12-21 01:45:00|28431.6|28424.6|28441.6|28434.6|28446.6|28439.6|28416.6|28409.6|221
1640051400000|2021-12-21 01:50:00|28446.6|28439.6|28471.6|28464.6|28471.6|28464.6|28446.6|28439.6|412
1640051700000|2021-12-21 01:55:00|28466.6|28459.6|28481.6|28474.6|28491.6|28484.6|28461.6|28454.6|681
1640052000000|2021-12-21 02:00:00|28484.1|28477.1|28486.6|28479.6|28496.6|28489.6|28476.6|28469.6|558
1640052300000|2021-12-21 02:05:00|28481.6|28474.6|28484.1|28477.1|28494.1|28487.1|28476.6|28469.6|510
1640052600000|2021-12-21 02:10:00|28486.6|28479.6|28514.1|28507.1|28516.6|28509.6|28481.6|28474.6|576
1640052900000|2021-12-21 02:15:00|28516.6|28509.6|28516.6|28509.6|28519.1|28512.1|28504.1|28497.1|409
1640053200000|2021-12-21 02:20:00|28514.1|28507.1|28501.6|28494.6|28521.6|28514.6|28501.6|28494.6|399
1640053500000|2021-12-21 02:25:00|28506.6|28499.6|28501.6|28494.6|28506.6|28499.6|28491.6|28484.6|332
1640053800000|2021-12-21 02:30:00|28504.1|28497.1|28511.6|28504.6|28516.6|28509.6|28496.6|28489.6|226
1640054100000|2021-12-21 02:35:00|28514.1|28507.1|28501.6|28494.6|28516.6|28509.6|28501.6|28494.6|111
1640054400000|2021-12-21 02:40:00|28499.1|28492.1|28466.6|28459.6|28499.1|28492.1|28466.6|28459.6|328
1640054700000|2021-12-21 02:45:00|28469.1|28462.1|28486.6|28479.6|28486.6|28479.6|28469.1|28462.1|118
1640055000000|2021-12-21 02:50:00|28489.1|28482.1|28501.6|28494.6|28511.6|28504.6|28489.1|28482.1|184
1640055300000|2021-12-21 02:55:00|28506.6|28499.6|28501.6|28494.6|28511.6|28504.6|28501.6|28494.6|134
1640055600000|2021-12-21 03:00:00|28499.1|28492.1|28516.6|28509.6|28516.6|28509.6|28496.6|28489.6|132
1640055900000|2021-12-21 03:05:00|28514.1|28507.1|28506.6|28499.6|28516.6|28509.6|28504.1|28497.1|98
1640056200000|2021-12-21 03:10:00|28509.1|28502.1|28516.6|28509.6|28516.6|28509.6|28506.6|28499.6|55
1640056500000|2021-12-21 03:15:00|28521.6|28514.6|28516.6|28509.6|28546.6|28539.6|28516.6|28509.6|252
1640056800000|2021-12-21 03:20:00|28521.6|28514.6|28506.6|28499.6|28526.6|28519.6|28506.6|28499.6|114
1640057100000|2021-12-21 03:25:00|28509.1|28502.1|28501.6|28494.6|28516.6|28509.6|28494.1|28487.1|178
1640057400000|2021-12-21 03:30:00|28499.1|28492.1|28491.6|28484.6|28526.6|28519.6|28489.1|28482.1|385
1640057700000|2021-12-21 03:35:00|28494.1|28487.1|28489.1|28482.1|28499.1|28492.1|28481.6|28474.6|123
1640058000000|2021-12-21 03:40:00|28486.6|28479.6|28476.6|28469.6|28486.6|28479.6|28471.6|28464.6|96
1640058300000|2021-12-21 03:45:00|28474.1|28467.1|28454.1|28447.1|28481.6|28474.6|28451.6|28444.6|191
1640058600000|2021-12-21 03:50:00|28456.6|28449.6|28499.1|28492.1|28501.6|28494.6|28451.6|28444.6|204
1640058900000|2021-12-21 03:55:00|28496.6|28489.6|28511.6|28504.6|28511.6|28504.6|28486.6|28479.6|137
1640059200000|2021-12-21 04:00:00|28509.1|28502.1|28496.6|28489.6|28509.1|28502.1|28491.6|28484.6|107
1640059500000|2021-12-21 04:05:00|28491.6|28484.6|28489.1|28482.1|28506.6|28499.6|28489.1|28482.1|116
1640059800000|2021-12-21 04:10:00|28491.6|28484.6|28481.6|28474.6|28491.6|28484.6|28474.1|28467.1|227
1640060100000|2021-12-21 04:15:00|28479.1|28472.1|28476.6|28469.6|28486.6|28479.6|28474.1|28467.1|91
1640060400000|2021-12-21 04:20:00|28471.6|28464.6|28489.1|28482.1|28491.6|28484.6|28471.6|28464.6|246
1640060700000|2021-12-21 04:25:00|28491.6|28484.6|28501.6|28494.6|28501.6|28494.6|28486.6|28479.6|125
1640061000000|2021-12-21 04:30:00|28496.6|28489.6|28486.6|28479.6|28501.6|28494.6|28486.6|28479.6|114
1640061300000|2021-12-21 04:35:00|28484.1|28477.1|28476.6|28469.6|28486.6|28479.6|28471.6|28464.6|109
1640061600000|2021-12-21 04:40:00|28474.1|28467.1|28481.6|28474.6|28484.1|28477.1|28471.6|28464.6|94
1640061900000|2021-12-21 04:45:00|28486.6|28479.6|28491.6|28484.6|28491.6|28484.6|28476.6|28469.6|188
1640062200000|2021-12-21 04:50:00|28486.6|28479.6|28481.6|28474.6|28491.6|28484.6|28474.1|28467.1|141
1640062500000|2021-12-21 04:55:00|28479.1|28472.1|28471.6|28464.6|28481.6|28474.6|28469.1|28462.1|28
1640062800000|2021-12-21 05:00:00|28476.6|28469.6|28491.6|28484.6|28511.6|28504.6|28476.6|28469.6|460
1640063100000|2021-12-21 05:05:00|28489.1|28482.1|28486.6|28479.6|28494.1|28487.1|28476.6|28469.6|228
1640063400000|2021-12-21 05:10:00|28484.1|28477.1|28486.6|28479.6|28486.6|28479.6|28474.1|28467.1|103
1640063700000|2021-12-21 05:15:00|28484.1|28477.1|28486.6|28479.6|28489.1|28482.1|28471.6|28464.6|190
1640064000000|2021-12-21 05:20:00|28491.6|28484.6|28501.6|28494.6|28506.6|28499.6|28481.6|28474.6|426
1640064300000|2021-12-21 05:25:00|28496.6|28489.6|28499.1|28492.1|28501.6|28494.6|28489.1|28482.1|412
1640064600000|2021-12-21 05:30:00|28496.6|28489.6|28491.6|28484.6|28501.6|28494.6|28486.6|28479.6|320
1640064900000|2021-12-21 05:35:00|28489.1|28482.1|28486.6|28479.6|28491.6|28484.6|28479.1|28472.1|496
1640065200000|2021-12-21 05:40:00|28491.6|28484.6|28506.6|28499.6|28511.6|28504.6|28491.6|28484.6|487
1640065500000|2021-12-21 05:45:00|28501.6|28494.6|28491.6|28484.6|28501.6|28494.6|28481.6|28474.6|789
1640065800000|2021-12-21 05:50:00|28494.1|28487.1|28501.6|28494.6|28511.6|28504.6|28491.6|28484.6|806
1640066100000|2021-12-21 05:55:00|28499.1|28492.1|28516.6|28509.6|28521.6|28514.6|28496.6|28489.6|1619
1640066400000|2021-12-21 06:00:00|28519.1|28512.1|28566.6|28559.6|28566.6|28559.6|28511.6|28504.6|2463
1640066700000|2021-12-21 06:05:00|28569.1|28562.1|28561.6|28554.6|28571.6|28564.6|28556.6|28549.6|1197
1640067000000|2021-12-21 06:10:00|28559.1|28552.1|28551.6|28544.6|28571.6|28564.6|28551.6|28544.6|315
1640067300000|2021-12-21 06:15:00|28546.6|28539.6|28571.6|28564.6|28571.6|28564.6|28546.6|28539.6|393
1640067600000|2021-12-21 06:20:00|28569.1|28562.1|28556.6|28549.6|28571.6|28564.6|28556.6|28549.6|166
1640067900000|2021-12-21 06:25:00|28551.6|28544.6|28526.6|28519.6|28551.6|28544.6|28526.6|28519.6|67
1640068200000|2021-12-21 06:30:00|28534.1|28527.1|28536.6|28529.6|28541.6|28534.6|28526.6|28519.6|35
1640068500000|2021-12-21 06:35:00|28531.6|28524.6|28541.6|28534.6|28549.1|28542.1|28531.6|28524.6|36
1640068800000|2021-12-21 06:40:00|28539.1|28532.1|28546.6|28539.6|28551.6|28544.6|28539.1|28532.1|5
1640069100000|2021-12-21 06:45:00|28544.1|28537.1|28566.6|28559.6|28566.6|28559.6|28544.1|28537.1|10
1640069400000|2021-12-21 06:50:00|28569.1|28562.1|28579.1|28572.1|28579.1|28572.1|28566.6|28559.6|25
1640069700000|2021-12-21 06:55:00|28581.6|28574.6|28574.1|28567.1|28586.6|28579.6|28566.6|28559.6|94
1640070000000|2021-12-21 07:00:00|28571.6|28564.6|28554.1|28547.1|28576.6|28569.6|28551.6|28544.6|51
1640070300000|2021-12-21 07:05:00|28551.6|28544.6|28576.6|28569.6|28576.6|28569.6|28546.6|28539.6|6
1640070600000|2021-12-21 07:10:00|28579.1|28572.1|28581.6|28574.6|28584.1|28577.1|28569.1|28562.1|7
1640070900000|2021-12-21 07:15:00|28579.1|28572.1|28589.1|28582.1|28596.6|28589.6|28574.1|28567.1|50
1640071200000|2021-12-21 07:20:00|28586.6|28579.6|28589.1|28582.1|28596.6|28589.6|28586.6|28579.6|158
1640071500000|2021-12-21 07:25:00|28586.6|28579.6|28586.6|28579.6|28591.6|28584.6|28576.6|28569.6|164
1640071800000|2021-12-21 07:30:00|28581.6|28574.6|28541.6|28534.6|28581.6|28574.6|28539.1|28532.1|237
1640072100000|2021-12-21 07:35:00|28544.1|28537.1|28541.6|28534.6|28551.6|28544.6|28531.6|28524.6|121
1640072400000|2021-12-21 07:40:00|28546.6|28539.6|28526.6|28519.6|28551.6|28544.6|28526.6|28519.6|167
1640072700000|2021-12-21 07:45:00|28529.1|28522.1|28521.6|28514.6|28529.1|28522.1|28506.6|28499.6|265
1640073000000|2021-12-21 07:50:00|28519.1|28512.1|28506.6|28499.6|28526.6|28519.6|28501.6|28494.6|100
1640073300000|2021-12-21 07:55:00|28504.1|28497.1|28516.6|28509.6|28516.6|28509.6|28496.6|28489.6|105
1640073600000|2021-12-21 08:00:00|28514.1|28507.1|28491.6|28484.6|28514.1|28507.1|28479.1|28472.1|421
1640073900000|2021-12-21 08:05:00|28486.6|28479.6|28491.6|28484.6|28506.6|28499.6|28476.6|28469.6|311
1640074200000|2021-12-21 08:10:00|28494.1|28487.1|28496.6|28489.6|28506.6|28499.6|28484.1|28477.1|172
1640074500000|2021-12-21 08:15:00|28499.1|28492.1|28486.6|28479.6|28501.6|28494.6|28476.6|28469.6|80
1640074800000|2021-12-21 08:20:00|28484.1|28477.1|28476.6|28469.6|28494.1|28487.1|28471.6|28464.6|119
1640075100000|2021-12-21 08:25:00|28474.1|28467.1|28444.1|28437.1|28476.6|28469.6|28441.6|28434.6|208
1640075400000|2021-12-21 08:30:00|28446.6|28439.6|28439.1|28432.1|28446.6|28439.6|28421.6|28414.6|297
1640075700000|2021-12-21 08:35:00|28441.6|28434.6|28466.6|28459.6|28466.6|28459.6|28439.1|28432.1|143
1640076000000|2021-12-21 08:40:00|28461.6|28454.6|28476.6|28469.6|28481.6|28474.6|28461.6|28454.6|91
1640076300000|2021-12-21 08:45:00|28479.1|28472.1|28479.1|28472.1|28491.6|28484.6|28471.6|28464.6|44
1640076600000|2021-12-21 08:50:00|28481.6|28474.6|28471.6|28464.6|28486.6|28479.6|28471.6|28464.6|181
1640076900000|2021-12-21 08:55:00|28476.6|28469.6|28476.6|28469.6|28486.6|28479.6|28469.1|28462.1|44
1640077200000|2021-12-21 09:00:00|28474.1|28467.1|28464.1|28457.1|28476.6|28469.6|28456.6|28449.6|102
1640077500000|2021-12-21 09:05:00|28466.6|28459.6|28486.6|28479.6|28491.6|28484.6|28464.1|28457.1|65
1640077800000|2021-12-21 09:10:00|28489.1|28482.1|28501.6|28494.6|28501.6|28494.6|28481.6|28474.6|39
1640078100000|2021-12-21 09:15:00|28499.1|28492.1|28496.6|28489.6|28506.6|28499.6|28486.6|28479.6|60
1640078400000|2021-12-21 09:20:00|28494.1|28487.1|28489.1|28482.1|28496.6|28489.6|28484.1|28477.1|47
1640078700000|2021-12-21 09:25:00|28491.6|28484.6|28501.6|28494.6|28501.6|28494.6|28486.6|28479.6|87
1640079000000|2021-12-21 09:30:00|28499.1|28492.1|28476.6|28469.6|28501.6|28494.6|28476.6|28469.6|30
1640079300000|2021-12-21 09:35:00|28479.1|28472.1|28486.6|28479.6|28496.6|28489.6|28476.6|28469.6|27
1640079600000|2021-12-21 09:40:00|28484.1|28477.1|28471.6|28464.6|28491.6|28484.6|28469.1|28462.1|78
1640079900000|2021-12-21 09:45:00|28474.1|28467.1|28456.6|28449.6|28474.1|28467.1|28451.6|28444.6|204
1640080200000|2021-12-21 09:50:00|28454.1|28447.1|28471.6|28464.6|28474.1|28467.1|28451.6|28444.6|42
1640080500000|2021-12-21 09:55:00|28466.6|28459.6|28446.6|28439.6|28469.1|28462.1|28441.6|28434.6|86
1640080800000|2021-12-21 10:00:00|28449.1|28442.1|28451.6|28444.6|28451.6|28444.6|28429.1|28422.1|82
1640081100000|2021-12-21 10:05:00|28449.1|28442.1|28461.6|28454.6|28466.6|28459.6|28446.6|28439.6|41
1640081400000|2021-12-21 10:10:00|28459.1|28452.1|28469.1|28462.1|28476.6|28469.6|28459.1|28452.1|36
1640081700000|2021-12-21 10:15:00|28471.6|28464.6|28486.6|28479.6|28486.6|28479.6|28469.1|28462.1|23
1640082000000|2021-12-21 10:20:00|28484.1|28477.1|28496.6|28489.6|28496.6|28489.6|28481.6|28474.6|81
1640082300000|2021-12-21 10:25:00|28494.1|28487.1|28486.6|28479.6|28501.6|28494.6|28481.6|28474.6|35
1640082600000|2021-12-21 10:30:00|28484.1|28477.1|28501.6|28494.6|28501.6|28494.6|28484.1|28477.1|37
1640082900000|2021-12-21 10:35:00|28499.1|28492.1|28501.6|28494.6|28516.6|28509.6|28496.6|28489.6|40
1640083200000|2021-12-21 10:40:00|28499.1|28492.1|28491.6|28484.6|28501.6|28494.6|28491.6|28484.6|7
1640083500000|2021-12-21 10:45:00|28494.1|28487.1|28501.6|28494.6|28506.6|28499.6|28491.6|28484.6|22
1640083800000|2021-12-21 10:50:00|28504.1|28497.1|28504.1|28497.1|28506.6|28499.6|28491.6|28484.6|24
1640084100000|2021-12-21 10:55:00|28501.6|28494.6|28504.1|28497.1|28509.1|28502.1|28496.6|28489.6|30
1640084400000|2021-12-21 11:00:00|28501.6|28494.6|28499.1|28492.1|28506.6|28499.6|28496.6|28489.6|67
1640084700000|2021-12-21 11:05:00|28501.6|28494.6|28501.6|28494.6|28506.6|28499.6|28496.6|28489.6|30
1640085000000|2021-12-21 11:10:00|28499.1|28492.1|28501.6|28494.6|28501.6|28494.6|28491.6|28484.6|26
1640085300000|2021-12-21 11:15:00|28504.1|28497.1|28509.1|28502.1|28516.6|28509.6|28501.6|28494.6|83
1640085600000|2021-12-21 11:20:00|28511.6|28504.6|28526.6|28519.6|28526.6|28519.6|28506.6|28499.6|97
1640085900000|2021-12-21 11:25:00|28529.1|28522.1|28539.1|28532.1|28541.6|28534.6|28526.6|28519.6|130
1640086200000|2021-12-21 11:30:00|28541.6|28534.6|28541.6|28534.6|28549.1|28542.1|28536.6|28529.6|107
1640086500000|2021-12-21 11:35:00|28544.1|28537.1|28546.6|28539.6|28551.6|28544.6|28541.6|28534.6|109
1640086800000|2021-12-21 11:40:00|28549.1|28542.1|28541.6|28534.6|28551.6|28544.6|28539.1|28532.1|37
1640087100000|2021-12-21 11:45:00|28539.1|28532.1|28546.6|28539.6|28546.6|28539.6|28531.6|28524.6|36
1640087400000|2021-12-21 11:50:00|28544.1|28537.1|28551.6|28544.6|28551.6|28544.6|28539.1|28532.1|116
1640087700000|2021-12-21 11:55:00|28546.6|28539.6|28541.6|28534.6|28551.6|28544.6|28541.6|28534.6|9
1640088000000|2021-12-21 12:00:00|28544.1|28537.1|28541.6|28534.6|28544.1|28537.1|28531.6|28524.6|62
1640088300000|2021-12-21 12:05:00|28539.1|28532.1|28541.6|28534.6|28544.1|28537.1|28536.6|28529.6|30
1640088600000|2021-12-21 12:10:00|28546.6|28539.6|28536.6|28529.6|28546.6|28539.6|28536.6|28529.6|60
1640088900000|2021-12-21 12:15:00|28534.1|28527.1|28536.6|28529.6|28541.6|28534.6|28531.6|28524.6|15
1640089200000|2021-12-21 12:20:00|28539.1|28532.1|28549.1|28542.1|28551.6|28544.6|28536.6|28529.6|44
1640089500000|2021-12-21 12:25:00|28546.6|28539.6|28551.6|28544.6|28556.6|28549.6|28546.6|28539.6|62
1640089800000|2021-12-21 12:30:00|28554.1|28547.1|28541.6|28534.6|28554.1|28547.1|28541.6|28534.6|29
1640090100000|2021-12-21 12:35:00|28539.1|28532.1|28536.6|28529.6|28546.6|28539.6|28536.6|28529.6|40
1640090400000|2021-12-21 12:40:00|28539.1|28532.1|28536.6|28529.6|28539.1|28532.1|28531.6|28524.6|30
1640090700000|2021-12-21 12:45:00|28539.1|28532.1|28531.6|28524.6|28541.6|28534.6|28531.6|28524.6|71
1640091000000|2021-12-21 12:50:00|28534.1|28527.1|28531.6|28524.6|28539.1|28532.1|28531.6|28524.6|23
1640091300000|2021-12-21 12:55:00|28534.1|28527.1|28526.6|28519.6|28534.1|28527.1|28526.6|28519.6|63
1640091600000|2021-12-21 13:00:00|28529.1|28522.1|28516.6|28509.6|28531.6|28524.6|28511.6|28504.6|68
1640091900000|2021-12-21 13:05:00|28521.6|28514.6|28506.6|28499.6|28521.6|28514.6|28504.1|28497.1|105
1640092200000|2021-12-21 13:10:00|28504.1|28497.1|28501.6|28494.6|28506.6|28499.6|28491.6|28484.6|59
1640092500000|2021-12-21 13:15:00|28504.1|28497.1|28511.6|28504.6|28514.1|28507.1|28501.6|28494.6|52
1640092800000|2021-12-21 13:20:00|28509.1|28502.1|28506.6|28499.6|28511.6|28504.6|28501.6|28494.6|25
1640093100000|2021-12-21 13:25:00|28509.1|28502.1|28516.6|28509.6|28521.6|28514.6|28506.6|28499.6|15
1640093400000|2021-12-21 13:30:00|28519.1|28512.1|28526.6|28519.6|28526.6|28519.6|28511.6|28504.6|38
1640093700000|2021-12-21 13:35:00|28524.1|28517.1|28511.6|28504.6|28526.6|28519.6|28511.6|28504.6|20
1640094000000|2021-12-21 13:40:00|28516.6|28509.6|28516.6|28509.6|28519.1|28512.1|28511.6|28504.6|35
1640094300000|2021-12-21 13:45:00|28519.1|28512.1|28511.6|28504.6|28526.6|28519.6|28509.1|28502.1|41
1640094600000|2021-12-21 13:50:00|28516.6|28509.6|28521.6|28514.6|28521.6|28514.6|28514.1|28507.1|52
1640094900000|2021-12-21 13:55:00|28516.6|28509.6|28531.6|28524.6|28536.6|28529.6|28516.6|28509.6|135
1640095200000|2021-12-21 14:00:00|28534.1|28527.1|28521.6|28514.6|28536.6|28529.6|28521.6|28514.6|37
1640095500000|2021-12-21 14:05:00|28524.1|28517.1|28521.6|28514.6|28524.1|28517.1|28516.6|28509.6|33
1640095800000|2021-12-21 14:10:00|28524.1|28517.1|28511.6|28504.6|28524.1|28517.1|28506.6|28499.6|21
1640096100000|2021-12-21 14:15:00|28514.1|28507.1|28516.6|28509.6|28516.6|28509.6|28506.6|28499.6|30
1640096400000|2021-12-21 14:20:00|28514.1|28507.1|28509.1|28502.1|28516.6|28509.6|28506.6|28499.6|28
1640096700000|2021-12-21 14:25:00|28511.6|28504.6|28506.6|28499.6|28514.1|28507.1|28504.1|28497.1|55
1640097000000|2021-12-21 14:30:00|28509.1|28502.1|28519.1|28512.1|28549.1|28542.1|28509.1|28502.1|442
1640097300000|2021-12-21 14:35:00|28521.6|28514.6|28549.1|28542.1|28561.6|28554.6|28516.6|28509.6|266
1640097600000|2021-12-21 14:40:00|28546.6|28539.6|28524.1|28517.1|28556.6|28549.6|28509.1|28502.1|179
1640097900000|2021-12-21 14:45:00|28521.6|28514.6|28496.6|28489.6|28526.6|28519.6|28496.6|28489.6|279
1640098200000|2021-12-21 14:50:00|28499.1|28492.1|28496.6|28489.6|28509.1|28502.1|28484.1|28477.1|137
1640098500000|2021-12-21 14:55:00|28499.1|28492.1|28501.6|28494.6|28506.6|28499.6|28486.6|28479.6|138
1640098800000|2021-12-21 15:00:00|28506.6|28499.6|28511.6|28504.6|28521.6|28514.6|28506.6|28499.6|119
1640099100000|2021-12-21 15:05:00|28509.1|28502.1|28521.6|28514.6|28531.6|28524.6|28506.6|28499.6|94
1640099400000|2021-12-21 15:10:00|28519.1|28512.1|28536.6|28529.6|28541.6|28534.6|28514.1|28507.1|145
1640099700000|2021-12-21 15:15:00|28539.1|28532.1|28554.1|28547.1|28556.6|28549.6|28539.1|28532.1|131
1640100000000|2021-12-21 15:20:00|28556.6|28549.6|28536.6|28529.6|28571.6|28564.6|28536.6|28529.6|147
1640100300000|2021-12-21 15:25:00|28534.1|28527.1|28491.6|28484.6|28536.6|28529.6|28491.6|28484.6|244
1640100600000|2021-12-21 15:30:00|28494.1|28487.1|28476.6|28469.6|28506.6|28499.6|28476.6|28469.6|204
1640100900000|2021-12-21 15:35:00|28474.1|28467.1|28486.6|28479.6|28491.6|28484.6|28464.1|28457.1|191
1640101200000|2021-12-21 15:40:00|28491.6|28484.6|28506.6|28499.6|28509.1|28502.1|28481.6|28474.6|127
1640101500000|2021-12-21 15:45:00|28501.6|28494.6|28501.6|28494.6|28506.6|28499.6|28484.1|28477.1|108
1640101800000|2021-12-21 15:50:00|28499.1|28492.1|28516.6|28509.6|28516.6|28509.6|28496.6|28489.6|155
1640102100000|2021-12-21 15:55:00|28514.1|28507.1|28526.6|28519.6|28531.6|28524.6|28511.6|28504.6|111
1640102400000|2021-12-21 16:00:00|28521.6|28514.6|28539.1|28532.1|28541.6|28534.6|28511.6|28504.6|86
1640102700000|2021-12-21 16:05:00|28541.6|28534.6|28564.1|28557.1|28569.1|28562.1|28539.1|28532.1|112
1640103000000|2021-12-21 16:10:00|28566.6|28559.6|28556.6|28549.6|28566.6|28559.6|28551.6|28544.6|197
1640103300000|2021-12-21 16:15:00|28554.1|28547.1|28546.6|28539.6|28564.1|28557.1|28541.6|28534.6|313
1640103600000|2021-12-21 16:20:00|28551.6|28544.6|28551.6|28544.6|28556.6|28549.6|28546.6|28539.6|71
1640103900000|2021-12-21 16:25:00|28549.1|28542.1|28541.6|28534.6|28554.1|28547.1|28541.6|28534.6|36
1640104200000|2021-12-21 16:30:00|28544.1|28537.1|28561.6|28554.6|28571.6|28564.6|28541.6|28534.6|297
1640104500000|2021-12-21 16:35:00|28564.1|28557.1|28604.1|28597.1|28606.6|28599.6|28561.6|28554.6|233
1640104800000|2021-12-21 16:40:00|28606.6|28599.6|28631.6|28624.6|28634.1|28627.1|28601.6|28594.6|127
1640105100000|2021-12-21 16:45:00|28634.1|28627.1|28611.6|28604.6|28636.6|28629.6|28606.6|28599.6|101
1640105400000|2021-12-21 16:50:00|28614.1|28607.1|28621.6|28614.6|28621.6|28614.6|28606.6|28599.6|158
1640105700000|2021-12-21 16:55:00|28624.1|28617.1|28616.6|28609.6|28626.6|28619.6|28606.6|28599.6|80
1640106000000|2021-12-21 17:00:00|28621.6|28614.6|28616.6|28609.6|28621.6|28614.6|28611.6|28604.6|72
1640106300000|2021-12-21 17:05:00|28614.1|28607.1|28631.6|28624.6|28636.6|28629.6|28611.6|28604.6|49
1640106600000|2021-12-21 17:10:00|28629.1|28622.1|28646.6|28639.6|28656.6|28649.6|28621.6|28614.6|71
1640106900000|2021-12-21 17:15:00|28649.1|28642.1|28654.1|28647.1|28661.6|28654.6|28646.6|28639.6|112
1640107200000|2021-12-21 17:20:00|28651.6|28644.6|28641.6|28634.6|28654.1|28647.1|28639.1|28632.1|82
1640107500000|2021-12-21 17:25:00|28636.6|28629.6|28656.6|28649.6|28661.6|28654.6|28631.6|28624.6|111
1640107800000|2021-12-21 17:30:00|28661.6|28654.6|28671.6|28664.6|28671.6|28664.6|28654.1|28647.1|95
1640108100000|2021-12-21 17:35:00|28669.1|28662.1|28676.6|28669.6|28686.6|28679.6|28661.6|28654.6|96
1640108400000|2021-12-21 17:40:00|28674.1|28667.1|28661.6|28654.6|28676.6|28669.6|28661.6|28654.6|24
1640108700000|2021-12-21 17:45:00|28664.1|28657.1|28666.6|28659.6|28676.6|28669.6|28661.6|28654.6|29
1640109000000|2021-12-21 17:50:00|28664.1|28657.1|28666.6|28659.6|28676.6|28669.6|28661.6|28654.6|103
1640109300000|2021-12-21 17:55:00|28671.6|28664.6|28686.6|28679.6|28689.1|28682.1|28671.6|28664.6|86
1640109600000|2021-12-21 18:00:00|28681.6|28674.6|28659.1|28652.1|28681.6|28674.6|28659.1|28652.1|111
1640109900000|2021-12-21 18:05:00|28661.6|28654.6|28656.6|28649.6|28661.6|28654.6|28646.6|28639.6|45
1640110200000|2021-12-21 18:10:00|28651.6|28644.6|28644.1|28637.1|28651.6|28644.6|28636.6|28629.6|37
1640110500000|2021-12-21 18:15:00|28646.6|28639.6|28644.1|28637.1|28654.1|28647.1|28636.6|28629.6|34
1640110800000|2021-12-21 18:20:00|28641.6|28634.6|28656.6|28649.6|28661.6|28654.6|28641.6|28634.6|42
1640111100000|2021-12-21 18:25:00|28659.1|28652.1|28659.1|28652.1|28671.6|28664.6|28656.6|28649.6|60
1640111400000|2021-12-21 18:30:00|28661.6|28654.6|28681.6|28674.6|28681.6|28674.6|28661.6|28654.6|139
1640111700000|2021-12-21 18:35:00|28686.6|28679.6|28674.1|28667.1|28691.6|28684.6|28671.6|28664.6|260
1640112000000|2021-12-21 18:40:00|28671.6|28664.6|28674.1|28667.1|28681.6|28674.6|28666.6|28659.6|64
1640112300000|2021-12-21 18:45:00|28676.6|28669.6|28681.6|28674.6|28686.6|28679.6|28671.6|28664.6|41
1640112600000|2021-12-21 18:50:00|28679.1|28672.1|28671.6|28664.6|28681.6|28674.6|28666.6|28659.6|78
1640112900000|2021-12-21 18:55:00|28674.1|28667.1|28674.1|28667.1|28681.6|28674.6|28666.6|28659.6|71
1640113200000|2021-12-21 19:00:00|28676.6|28669.6|28686.6|28679.6|28694.1|28687.1|28666.6|28659.6|117
1640113500000|2021-12-21 19:05:00|28689.1|28682.1|28686.6|28679.6|28691.6|28684.6|28681.6|28674.6|26
1640113800000|2021-12-21 19:10:00|28691.6|28684.6|28711.6|28704.6|28714.1|28707.1|28691.6|28684.6|119
1640114100000|2021-12-21 19:15:00|28714.1|28707.1|28706.6|28699.6|28716.6|28709.6|28706.6|28699.6|140
1640114400000|2021-12-21 19:20:00|28704.1|28697.1|28701.6|28694.6|28706.6|28699.6|28696.6|28689.6|58
1640114700000|2021-12-21 19:25:00|28704.1|28697.1|28711.6|28704.6|28711.6|28704.6|28701.6|28694.6|72
1640115000000|2021-12-21 19:30:00|28716.6|28709.6|28711.6|28704.6|28721.6|28714.6|28701.6|28694.6|77
1640115300000|2021-12-21 19:35:00|28709.1|28702.1|28681.6|28674.6|28711.6|28704.6|28681.6|28674.6|76
1640115600000|2021-12-21 19:40:00|28684.1|28677.1|28686.6|28679.6|28699.1|28692.1|28681.6|28674.6|43
1640115900000|2021-12-21 19:45:00|28689.1|28682.1|28701.6|28694.6|28711.6|28704.6|28686.6|28679.6|28
1640116200000|2021-12-21 19:50:00|28704.1|28697.1|28704.1|28697.1|28706.6|28699.6|28696.6|28689.6|56
1640116500000|2021-12-21 19:55:00|28701.6|28694.6|28716.6|28709.6|28716.6|28709.6|28701.6|28694.6|74
1640116800000|2021-12-21 20:00:00|28714.1|28707.1|28709.1|28702.1|28716.6|28709.6|28706.6|28699.6|67
1640117100000|2021-12-21 20:05:00|28706.6|28699.6|28706.6|28699.6|28711.6|28704.6|28696.6|28689.6|66
1640117400000|2021-12-21 20:10:00|28709.1|28702.1|28706.6|28699.6|28721.6|28714.6|28706.6|28699.6|69
1640117700000|2021-12-21 20:15:00|28711.6|28704.6|28711.6|28704.6|28716.6|28709.6|28701.6|28694.6|52
1640118000000|2021-12-21 20:20:00|28709.1|28702.1|28691.6|28684.6|28711.6|28704.6|28686.6|28679.6|95
1640118300000|2021-12-21 20:25:00|28689.1|28682.1|28691.6|28684.6|28701.6|28694.6|28689.1|28682.1|32
1640118600000|2021-12-21 20:30:00|28696.6|28689.6|28681.6|28674.6|28701.6|28694.6|28679.1|28672.1|133
1640118900000|2021-12-21 20:35:00|28684.1|28677.1|28676.6|28669.6|28686.6|28679.6|28666.6|28659.6|93
1640119200000|2021-12-21 20:40:00|28674.1|28667.1|28661.6|28654.6|28676.6|28669.6|28661.6|28654.6|56
1640119500000|2021-12-21 20:45:00|28659.1|28652.1|28656.6|28649.6|28661.6|28654.6|28641.6|28634.6|78
1640119800000|2021-12-21 20:50:00|28659.1|28652.1|28681.6|28674.6|28686.6|28679.6|28656.6|28649.6|237
1640120100000|2021-12-21 20:55:00|28679.1|28672.1|28694.1|28687.1|28699.1|28692.1|28676.6|28669.6|152
1640120400000|2021-12-21 21:00:00|28691.6|28684.6|28694.1|28687.1|28694.1|28687.1|28676.6|28669.6|68
1640120700000|2021-12-21 21:05:00|28696.6|28689.6|28691.6|28684.6|28701.6|28694.6|28691.6|28684.6|6
1640121000000|2021-12-21 21:10:00|28689.1|28682.1|28691.6|28684.6|28694.1|28687.1|28689.1|28682.1|4
1640121300000|2021-12-21 21:15:00|28695.6|28680.6|28698.1|28683.1|28698.1|28683.1|28695.6|28680.6|4
1640121600000|2021-12-21 21:20:00|28695.6|28680.6|28715.6|28700.6|28715.6|28700.6|28695.6|28680.6|21
1640121900000|2021-12-21 21:25:00|28713.1|28698.1|28720.6|28705.6|28720.6|28705.6|28713.1|28698.1|10
1640122200000|2021-12-21 21:30:00|28718.1|28703.1|28720.6|28705.6|28720.6|28705.6|28718.1|28703.1|2
1640122500000|2021-12-21 21:35:00|28718.1|28703.1|28718.1|28703.1|28720.6|28705.6|28718.1|28703.1|2
1640122800000|2021-12-21 21:40:00|28720.6|28705.6|28718.1|28703.1|28720.6|28705.6|28718.1|28703.1|3
1640123100000|2021-12-21 21:45:00|28720.6|28705.6|28703.1|28688.1|28720.6|28705.6|28703.1|28688.1|11
1640123400000|2021-12-21 21:50:00|28700.6|28685.6|28705.6|28690.6|28708.1|28693.1|28700.6|28685.6|2
1640123700000|2021-12-21 21:55:00|28708.1|28693.1|28714.6|28684.6|28714.6|28693.1|28700.6|28682|10
1640124000000|2021-12-21 22:00:00|28715.5|28685.5|28720.4|28690.4|28721.3|28691.3|28714.4|28684.4|0
1640124300000|2021-12-21 22:05:00|28720.6|28690.6|28721|28691|28721.2|28691.2|28718.2|28688.2|0
1640124600000|2021-12-21 22:10:00|28720.1|28690.1|28719.2|28689.2|28720.1|28690.1|28718.6|28688.6|0
1640124900000|2021-12-21 22:15:00|28719.5|28689.5|28718.6|28688.6|28719.5|28689.5|28718.4|28688.4|0
1640125200000|2021-12-21 22:20:00|28718.4|28688.4|28717.6|28687.6|28718.7|28688.7|28716.8|28686.8|0
1640125500000|2021-12-21 22:25:00|28718.5|28688.5|28719.1|28689.1|28719.8|28689.8|28718.5|28688.5|0
1640125800000|2021-12-21 22:30:00|28719.4|28689.4|28720.6|28690.6|28720.9|28690.9|28719.4|28689.4|0
1640126100000|2021-12-21 22:35:00|28720.9|28690.9|28714|28684|28720.9|28690.9|28714|28684|0
1640126400000|2021-12-21 22:40:00|28714.3|28684.3|28714.5|28684.5|28716.3|28686.3|28714|28684|0
1640126700000|2021-12-21 22:45:00|28714|28684|28711.6|28681.6|28714|28684|28711.6|28681.6|0
1640127000000|2021-12-21 22:50:00|28711.5|28681.5|28713.3|28683.3|28713.3|28683.3|28711.5|28681.5|0
1640127300000|2021-12-21 22:55:00|28713.6|28683.6|28709.2|28679.2|28713.6|28683.6|28707.6|28677.6|0
1640127600000|2021-12-21 23:00:00|28709.5|28679.5|28705.6|28690.6|28720.6|28705.6|28703.1|28678.4|16
1640127900000|2021-12-21 23:05:00|28708.1|28693.1|28708.1|28693.1|28710.6|28695.6|28705.6|28690.6|0
1640128200000|2021-12-21 23:10:00|28710.6|28695.6|28698.1|28683.1|28713.1|28698.1|28698.1|28683.1|13
1640128500000|2021-12-21 23:15:00|28695.6|28680.6|28678.1|28663.1|28698.1|28683.1|28675.6|28660.6|11
1640128800000|2021-12-21 23:20:00|28668.1|28653.1|28678.1|28663.1|28678.1|28663.1|28668.1|28653.1|27
1640129100000|2021-12-21 23:25:00|28675.6|28660.6|28673.1|28658.1|28683.1|28668.1|28665.6|28650.6|28
1640129400000|2021-12-21 23:30:00|28670.6|28655.6|28686.6|28679.6|28691.6|28684.6|28651.6|28644.6|10885
1640129700000|2021-12-21 23:35:00|28689.1|28682.1|28676.6|28669.6|28689.1|28682.1|28676.6|28669.6|44
1640130000000|2021-12-21 23:40:00|28674.1|28667.1|28659.1|28652.1|28676.6|28669.6|28656.6|28649.6|257
1640130300000|2021-12-21 23:45:00|28651.6|28644.6|28616.6|28609.6|28671.6|28664.6|28611.6|28604.6|398
1640130600000|2021-12-21 23:50:00|28614.1|28607.1|28634.1|28627.1|28636.6|28629.6|28614.1|28607.1|153
1640130900000|2021-12-21 23:55:00|28631.6|28624.6|28629.1|28622.1|28646.6|28639.6|28624.1|28617.1|153
1640131200000|2021-12-22 00:00:00|28626.6|28619.6|28641.6|28634.6|28681.6|28674.6|28621.6|28614.6|1799
1640131500000|2021-12-22 00:05:00|28636.6|28629.6|28611.6|28604.6|28651.6|28644.6|28594.1|28587.1|1054
1640131800000|2021-12-22 00:10:00|28614.1|28607.1|28591.6|28584.6|28621.6|28614.6|28576.6|28569.6|902
1640132100000|2021-12-22 00:15:00|28589.1|28582.1|28551.6|28544.6|28591.6|28584.6|28551.6|28544.6|739
1640132400000|2021-12-22 00:20:00|28556.6|28549.6|28539.1|28532.1|28569.1|28562.1|28506.6|28499.6|832
1640132700000|2021-12-22 00:25:00|28541.6|28534.6|28556.6|28549.6|28566.6|28559.6|28526.6|28519.6|568
1640133000000|2021-12-22 00:30:00|28551.6|28544.6|28566.6|28559.6|28569.1|28562.1|28529.1|28522.1|443
1640133300000|2021-12-22 00:35:00|28564.1|28557.1|28561.6|28554.6|28579.1|28572.1|28546.6|28539.6|290
1640133600000|2021-12-22 00:40:00|28559.1|28552.1|28581.6|28574.6|28586.6|28579.6|28559.1|28552.1|192
1640133900000|2021-12-22 00:45:00|28584.1|28577.1|28571.6|28564.6|28594.1|28587.1|28569.1|28562.1|190
1640134200000|2021-12-22 00:50:00|28574.1|28567.1|28556.6|28549.6|28574.1|28567.1|28551.6|28544.6|115
1640134500000|2021-12-22 00:55:00|28561.6|28554.6|28526.6|28519.6|28574.1|28567.1|28516.6|28509.6|298
1640134800000|2021-12-22 01:00:00|28521.6|28514.6|28546.6|28539.6|28551.6|28544.6|28519.1|28512.1|200
1640135100000|2021-12-22 01:05:00|28551.6|28544.6|28571.6|28564.6|28579.1|28572.1|28536.6|28529.6|248
1640135400000|2021-12-22 01:10:00|28576.6|28569.6|28561.6|28554.6|28591.6|28584.6|28556.6|28549.6|233
1640135700000|2021-12-22 01:15:00|28564.1|28557.1|28544.1|28537.1|28566.6|28559.6|28541.6|28534.6|127
1640136000000|2021-12-22 01:20:00|28546.6|28539.6|28546.6|28539.6|28561.6|28554.6|28546.6|28539.6|93
1640136300000|2021-12-22 01:25:00|28549.1|28542.1|28541.6|28534.6|28556.6|28549.6|28531.6|28524.6|144
1640136600000|2021-12-22 01:30:00|28539.1|28532.1|28546.6|28539.6|28561.6|28554.6|28536.6|28529.6|135
1640136900000|2021-12-22 01:35:00|28551.6|28544.6|28571.6|28564.6|28571.6|28564.6|28546.6|28539.6|145
1640137200000|2021-12-22 01:40:00|28566.6|28559.6|28551.6|28544.6|28569.1|28562.1|28546.6|28539.6|109
1640137500000|2021-12-22 01:45:00|28549.1|28542.1|28521.6|28514.6|28551.6|28544.6|28521.6|28514.6|246
1640137800000|2021-12-22 01:50:00|28524.1|28517.1|28501.6|28494.6|28531.6|28524.6|28476.6|28469.6|279
1640138100000|2021-12-22 01:55:00|28506.6|28499.6|28519.1|28512.1|28524.1|28517.1|28506.6|28499.6|146
1640138400000|2021-12-22 02:00:00|28521.6|28514.6|28531.6|28524.6|28541.6|28534.6|28516.6|28509.6|149
1640138700000|2021-12-22 02:05:00|28536.6|28529.6|28529.1|28522.1|28541.6|28534.6|28521.6|28514.6|50
1640139000000|2021-12-22 02:10:00|28531.6|28524.6|28549.1|28542.1|28554.1|28547.1|28526.6|28519.6|182
1640139300000|2021-12-22 02:15:00|28546.6|28539.6|28536.6|28529.6|28551.6|28544.6|28536.6|28529.6|107
1640139600000|2021-12-22 02:20:00|28534.1|28527.1|28544.1|28537.1|28556.6|28549.6|28531.6|28524.6|116
1640139900000|2021-12-22 02:25:00|28546.6|28539.6|28556.6|28549.6|28561.6|28554.6|28541.6|28534.6|128
1640140200000|2021-12-22 02:30:00|28554.1|28547.1|28551.6|28544.6|28556.6|28549.6|28546.6|28539.6|132
1640140500000|2021-12-22 02:35:00|28549.1|28542.1|28539.1|28532.1|28551.6|28544.6|28531.6|28524.6|90
1640140800000|2021-12-22 02:40:00|28536.6|28529.6|28536.6|28529.6|28541.6|28534.6|28531.6|28524.6|39
1640141100000|2021-12-22 02:45:00|28534.1|28527.1|28516.6|28509.6|28534.1|28527.1|28511.6|28504.6|102
1640141400000|2021-12-22 02:50:00|28511.6|28504.6|28516.6|28509.6|28521.6|28514.6|28504.1|28497.1|129
1640141700000|2021-12-22 02:55:00|28514.1|28507.1|28509.1|28502.1|28514.1|28507.1|28501.6|28494.6|71
1640142000000|2021-12-22 03:00:00|28506.6|28499.6|28509.1|28502.1|28511.6|28504.6|28491.6|28484.6|121
1640142300000|2021-12-22 03:05:00|28511.6|28504.6|28521.6|28514.6|28526.6|28519.6|28509.1|28502.1|61
1640142600000|2021-12-22 03:10:00|28519.1|28512.1|28526.6|28519.6|28526.6|28519.6|28516.6|28509.6|41
1640142900000|2021-12-22 03:15:00|28531.6|28524.6|28526.6|28519.6|28534.1|28527.1|28526.6|28519.6|93
1640143200000|2021-12-22 03:20:00|28521.6|28514.6|28531.6|28524.6|28531.6|28524.6|28516.6|28509.6|60
1640143500000|2021-12-22 03:25:00|28529.1|28522.1|28536.6|28529.6|28549.1|28542.1|28529.1|28522.1|95
1640143800000|2021-12-22 03:30:00|28539.1|28532.1|28559.1|28552.1|28574.1|28567.1|28536.6|28529.6|320
1640144100000|2021-12-22 03:35:00|28556.6|28549.6|28566.6|28559.6|28574.1|28567.1|28556.6|28549.6|127
1640144400000|2021-12-22 03:40:00|28569.1|28562.1|28566.6|28559.6|28571.6|28564.6|28556.6|28549.6|117
1640144700000|2021-12-22 03:45:00|28571.6|28564.6|28576.6|28569.6|28581.6|28574.6|28561.6|28554.6|122
1640145000000|2021-12-22 03:50:00|28579.1|28572.1|28581.6|28574.6|28586.6|28579.6|28576.6|28569.6|92
1640145300000|2021-12-22 03:55:00|28576.6|28569.6|28571.6|28564.6|28579.1|28572.1|28561.6|28554.6|158
1640145600000|2021-12-22 04:00:00|28574.1|28567.1|28576.6|28569.6|28579.1|28572.1|28571.6|28564.6|44
1640145900000|2021-12-22 04:05:00|28581.6|28574.6|28571.6|28564.6|28586.6|28579.6|28566.6|28559.6|123
1640146200000|2021-12-22 04:10:00|28569.1|28562.1|28566.6|28559.6|28571.6|28564.6|28561.6|28554.6|67
1640146500000|2021-12-22 04:15:00|28569.1|28562.1|28571.6|28564.6|28574.1|28567.1|28569.1|28562.1|37
1640146800000|2021-12-22 04:20:00|28569.1|28562.1|28561.6|28554.6|28571.6|28564.6|28561.6|28554.6|142
1640147100000|2021-12-22 04:25:00|28559.1|28552.1|28551.6|28544.6|28561.6|28554.6|28551.6|28544.6|75
1640147400000|2021-12-22 04:30:00|28556.6|28549.6|28556.6|28549.6|28556.6|28549.6|28541.6|28534.6|105
1640147700000|2021-12-22 04:35:00|28559.1|28552.1|28559.1|28552.1|28561.6|28554.6|28556.6|28549.6|72
1640148000000|2021-12-22 04:40:00|28556.6|28549.6|28546.6|28539.6|28556.6|28549.6|28541.6|28534.6|58
1640148300000|2021-12-22 04:45:00|28549.1|28542.1|28541.6|28534.6|28556.6|28549.6|28536.6|28529.6|251
1640148600000|2021-12-22 04:50:00|28539.1|28532.1|28551.6|28544.6|28551.6|28544.6|28536.6|28529.6|229
1640148900000|2021-12-22 04:55:00|28546.6|28539.6|28541.6|28534.6|28551.6|28544.6|28541.6|28534.6|100
1640149200000|2021-12-22 05:00:00|28544.1|28537.1|28551.6|28544.6|28551.6|28544.6|28536.6|28529.6|199
1640149500000|2021-12-22 05:05:00|28546.6|28539.6|28526.6|28519.6|28546.6|28539.6|28526.6|28519.6|144
1640149800000|2021-12-22 05:10:00|28531.6|28524.6|28511.6|28504.6|28531.6|28524.6|28509.1|28502.1|269
1640150100000|2021-12-22 05:15:00|28506.6|28499.6|28496.6|28489.6|28511.6|28504.6|28496.6|28489.6|232
1640150400000|2021-12-22 05:20:00|28494.1|28487.1|28496.6|28489.6|28496.6|28489.6|28476.6|28469.6|416
1640150700000|2021-12-22 05:25:00|28499.1|28492.1|28516.6|28509.6|28516.6|28509.6|28496.6|28489.6|324
1640151000000|2021-12-22 05:30:00|28521.6|28514.6|28526.6|28519.6|28526.6|28519.6|28514.1|28507.1|178
1640151300000|2021-12-22 05:35:00|28521.6|28514.6|28516.6|28509.6|28526.6|28519.6|28516.6|28509.6|256
1640151600000|2021-12-22 05:40:00|28521.6|28514.6|28501.6|28494.6|28521.6|28514.6|28501.6|28494.6|258
1640151900000|2021-12-22 05:45:00|28506.6|28499.6|28501.6|28494.6|28516.6|28509.6|28501.6|28494.6|359
1640152200000|2021-12-22 05:50:00|28506.6|28499.6|28506.6|28499.6|28511.6|28504.6|28501.6|28494.6|642
1640152500000|2021-12-22 05:55:00|28509.1|28502.1|28541.6|28534.6|28544.1|28537.1|28506.6|28499.6|1426
1640152800000|2021-12-22 06:00:00|28546.6|28539.6|28521.6|28514.6|28556.6|28549.6|28511.6|28504.6|2065
1640153100000|2021-12-22 06:05:00|28524.1|28517.1|28531.6|28524.6|28546.6|28539.6|28521.6|28514.6|502
1640153400000|2021-12-22 06:10:00|28534.1|28527.1|28506.6|28499.6|28536.6|28529.6|28501.6|28494.6|334
1640153700000|2021-12-22 06:15:00|28504.1|28497.1|28529.1|28522.1|28531.6|28524.6|28504.1|28497.1|163
1640154000000|2021-12-22 06:20:00|28526.6|28519.6|28529.1|28522.1|28539.1|28532.1|28526.6|28519.6|194
1640154300000|2021-12-22 06:25:00|28531.6|28524.6|28534.1|28527.1|28536.6|28529.6|28526.6|28519.6|24
1640154600000|2021-12-22 06:30:00|28536.6|28529.6|28534.1|28527.1|28544.1|28537.1|28531.6|28524.6|10
1640154900000|2021-12-22 06:35:00|28531.6|28524.6|28526.6|28519.6|28531.6|28524.6|28526.6|28519.6|0
1640155200000|2021-12-22 06:40:00|28521.6|28514.6|28524.1|28517.1|28529.1|28522.1|28521.6|28514.6|44
1640155500000|2021-12-22 06:45:00|28521.6|28514.6|28524.1|28517.1|28524.1|28517.1|28521.6|28514.6|15
1640155800000|2021-12-22 06:50:00|28521.6|28514.6|28521.6|28514.6|28524.1|28517.1|28514.1|28507.1|10
1640156100000|2021-12-22 06:55:00|28524.1|28517.1|28511.6|28504.6|28524.1|28517.1|28511.6|28504.6|25
1640156400000|2021-12-22 07:00:00|28516.6|28509.6|28526.6|28519.6|28526.6|28519.6|28511.6|28504.6|18
1640156700000|2021-12-22 07:05:00|28529.1|28522.1|28521.6|28514.6|28529.1|28522.1|28514.1|28507.1|3
1640157000000|2021-12-22 07:10:00|28524.1|28517.1|28531.6|28524.6|28541.6|28534.6|28521.6|28514.6|16
1640157300000|2021-12-22 07:15:00|28534.1|28527.1|28529.1|28522.1|28536.6|28529.6|28521.6|28514.6|37
1640157600000|2021-12-22 07:20:00|28531.6|28524.6|28536.6|28529.6|28541.6|28534.6|28529.1|28522.1|18
1640157900000|2021-12-22 07:25:00|28534.1|28527.1|28506.6|28499.6|28534.1|28527.1|28506.6|28499.6|30
1640158200000|2021-12-22 07:30:00|28509.1|28502.1|28516.6|28509.6|28519.1|28512.1|28509.1|28502.1|56
1640158500000|2021-12-22 07:35:00|28519.1|28512.1|28516.6|28509.6|28524.1|28517.1|28514.1|28507.1|30
1640158800000|2021-12-22 07:40:00|28521.6|28514.6|28516.6|28509.6|28526.6|28519.6|28516.6|28509.6|24
1640159100000|2021-12-22 07:45:00|28514.1|28507.1|28511.6|28504.6|28516.6|28509.6|28506.6|28499.6|57
1640159400000|2021-12-22 07:50:00|28509.1|28502.1|28509.1|28502.1|28516.6|28509.6|28506.6|28499.6|26
1640159700000|2021-12-22 07:55:00|28506.6|28499.6|28506.6|28499.6|28516.6|28509.6|28506.6|28499.6|19
1640160000000|2021-12-22 08:00:00|28511.6|28504.6|28506.6|28499.6|28511.6|28504.6|28496.6|28489.6|190
1640160300000|2021-12-22 08:05:00|28504.1|28497.1|28501.6|28494.6|28509.1|28502.1|28491.6|28484.6|117
1640160600000|2021-12-22 08:10:00|28504.1|28497.1|28511.6|28504.6|28514.1|28507.1|28501.6|28494.6|101
1640160900000|2021-12-22 08:15:00|28509.1|28502.1|28494.1|28487.1|28511.6|28504.6|28491.6|28484.6|111
1640161200000|2021-12-22 08:20:00|28491.6|28484.6|28489.1|28482.1|28496.6|28489.6|28466.6|28459.6|79
1640161500000|2021-12-22 08:25:00|28486.6|28479.6|28476.6|28469.6|28486.6|28479.6|28471.6|28464.6|136
1640161800000|2021-12-22 08:30:00|28474.1|28467.1|28464.1|28457.1|28484.1|28477.1|28451.6|28444.6|85
1640162100000|2021-12-22 08:35:00|28466.6|28459.6|28459.1|28452.1|28466.6|28459.6|28451.6|28444.6|55
1640162400000|2021-12-22 08:40:00|28461.6|28454.6|28474.1|28467.1|28484.1|28477.1|28451.6|28444.6|135
1640162700000|2021-12-22 08:45:00|28471.6|28464.6|28494.1|28487.1|28496.6|28489.6|28464.1|28457.1|103
1640163000000|2021-12-22 08:50:00|28491.6|28484.6|28491.6|28484.6|28501.6|28494.6|28486.6|28479.6|89
1640163300000|2021-12-22 08:55:00|28489.1|28482.1|28489.1|28482.1|28496.6|28489.6|28486.6|28479.6|45
1640163600000|2021-12-22 09:00:00|28491.6|28484.6|28491.6|28484.6|28491.6|28484.6|28476.6|28469.6|40
1640163900000|2021-12-22 09:05:00|28489.1|28482.1|28486.6|28479.6|28491.6|28484.6|28481.6|28474.6|73
1640164200000|2021-12-22 09:10:00|28484.1|28477.1|28494.1|28487.1|28496.6|28489.6|28476.6|28469.6|24
1640164500000|2021-12-22 09:15:00|28491.6|28484.6|28501.6|28494.6|28504.1|28497.1|28491.6|28484.6|53
1640164800000|2021-12-22 09:20:00|28506.6|28499.6|28491.6|28484.6|28506.6|28499.6|28481.6|28474.6|189
1640165100000|2021-12-22 09:25:00|28494.1|28487.1|28481.6|28474.6|28494.1|28487.1|28481.6|28474.6|67
1640165400000|2021-12-22 09:30:00|28484.1|28477.1|28501.6|28494.6|28501.6|28494.6|28481.6|28474.6|45
1640165700000|2021-12-22 09:35:00|28499.1|28492.1|28499.1|28492.1|28506.6|28499.6|28496.6|28489.6|11
1640166000000|2021-12-22 09:40:00|28501.6|28494.6|28496.6|28489.6|28501.6|28494.6|28486.6|28479.6|14
1640166300000|2021-12-22 09:45:00|28494.1|28487.1|28499.1|28492.1|28501.6|28494.6|28491.6|28484.6|22
1640166600000|2021-12-22 09:50:00|28501.6|28494.6|28499.1|28492.1|28506.6|28499.6|28496.6|28489.6|22
1640166900000|2021-12-22 09:55:00|28496.6|28489.6|28496.6|28489.6|28501.6|28494.6|28489.1|28482.1|18
1640167200000|2021-12-22 10:00:00|28499.1|28492.1|28499.1|28492.1|28506.6|28499.6|28494.1|28487.1|62
1640167500000|2021-12-22 10:05:00|28496.6|28489.6|28506.6|28499.6|28506.6|28499.6|28496.6|28489.6|52
1640167800000|2021-12-22 10:10:00|28504.1|28497.1|28501.6|28494.6|28506.6|28499.6|28496.6|28489.6|47
1640168100000|2021-12-22 10:15:00|28504.1|28497.1|28514.1|28507.1|28516.6|28509.6|28501.6|28494.6|37
1640168400000|2021-12-22 10:20:00|28511.6|28504.6|28506.6|28499.6|28516.6|28509.6|28506.6|28499.6|23
1640168700000|2021-12-22 10:25:00|28509.1|28502.1|28509.1|28502.1|28511.6|28504.6|28506.6|28499.6|22
1640169000000|2021-12-22 10:30:00|28511.6|28504.6|28499.1|28492.1|28511.6|28504.6|28496.6|28489.6|11
1640169300000|2021-12-22 10:35:00|28501.6|28494.6|28511.6|28504.6|28511.6|28504.6|28499.1|28492.1|11
1640169600000|2021-12-22 10:40:00|28514.1|28507.1|28521.6|28514.6|28524.1|28517.1|28514.1|28507.1|42
1640169900000|2021-12-22 10:45:00|28524.1|28517.1|28529.1|28522.1|28536.6|28529.6|28521.6|28514.6|45
1640170200000|2021-12-22 10:50:00|28531.6|28524.6|28531.6|28524.6|28541.6|28534.6|28531.6|28524.6|80
1640170500000|2021-12-22 10:55:00|28534.1|28527.1|28536.6|28529.6|28541.6|28534.6|28531.6|28524.6|48
1640170800000|2021-12-22 11:00:00|28531.6|28524.6|28534.1|28527.1|28536.6|28529.6|28526.6|28519.6|197
1640171100000|2021-12-22 11:05:00|28531.6|28524.6|28536.6|28529.6|28536.6|28529.6|28526.6|28519.6|47
1640171400000|2021-12-22 11:10:00|28541.6|28534.6|28536.6|28529.6|28541.6|28534.6|28531.6|28524.6|55
1640171700000|2021-12-22 11:15:00|28539.1|28532.1|28536.6|28529.6|28541.6|28534.6|28531.6|28524.6|39
1640172000000|2021-12-22 11:20:00|28539.1|28532.1|28541.6|28534.6|28544.1|28537.1|28536.6|28529.6|20
1640172300000|2021-12-22 11:25:00|28544.1|28537.1|28536.6|28529.6|28546.6|28539.6|28534.1|28527.1|23
1640172600000|2021-12-22 11:30:00|28539.1|28532.1|28531.6|28524.6|28541.6|28534.6|28526.6|28519.6|26
1640172900000|2021-12-22 11:35:00|28529.1|28522.1|28526.6|28519.6|28531.6|28524.6|28524.1|28517.1|18
1640173200000|2021-12-22 11:40:00|28524.1|28517.1|28526.6|28519.6|28526.6|28519.6|28516.6|28509.6|22
1640173500000|2021-12-22 11:45:00|28531.6|28524.6|28539.1|28532.1|28541.6|28534.6|28529.1|28522.1|33
1640173800000|2021-12-22 11:50:00|28536.6|28529.6|28539.1|28532.1|28541.6|28534.6|28536.6|28529.6|33
1640174100000|2021-12-22 11:55:00|28536.6|28529.6|28546.6|28539.6|28549.1|28542.1|28536.6|28529.6|21
1640174400000|2021-12-22 12:00:00|28549.1|28542.1|28551.6|28544.6|28556.6|28549.6|28546.6|28539.6|75
1640174700000|2021-12-22 12:05:00|28556.6|28549.6|28556.6|28549.6|28559.1|28552.1|28551.6|28544.6|58
1640175000000|2021-12-22 12:10:00|28554.1|28547.1|28556.6|28549.6|28556.6|28549.6|28554.1|28547.1|7
1640175300000|2021-12-22 12:15:00|28554.1|28547.1|28551.6|28544.6|28554.1|28547.1|28549.1|28542.1|20
1640175600000|2021-12-22 12:20:00|28549.1|28542.1|28551.6|28544.6|28551.6|28544.6|28546.6|28539.6|30
1640175900000|2021-12-22 12:25:00|28549.1|28542.1|28551.6|28544.6|28551.6|28544.6|28546.6|28539.6|73
1640176200000|2021-12-22 12:30:00|28549.1|28542.1|28556.6|28549.6|28561.6|28554.6|28546.6|28539.6|107
1640176500000|2021-12-22 12:35:00|28551.6|28544.6|28541.6|28534.6|28551.6|28544.6|28541.6|28534.6|67
1640176800000|2021-12-22 12:40:00|28539.1|28532.1|28541.6|28534.6|28541.6|28534.6|28531.6|28524.6|36
1640177100000|2021-12-22 12:45:00|28539.1|28532.1|28541.6|28534.6|28541.6|28534.6|28536.6|28529.6|18
1640177400000|2021-12-22 12:50:00|28544.1|28537.1|28536.6|28529.6|28546.6|28539.6|28534.1|28527.1|14
1640177700000|2021-12-22 12:55:00|28541.6|28534.6|28531.6|28524.6|28544.1|28537.1|28531.6|28524.6|89
1640178000000|2021-12-22 13:00:00|28534.1|28527.1|28531.6|28524.6|28541.6|28534.6|28529.1|28522.1|74
1640178300000|2021-12-22 13:05:00|28536.6|28529.6|28531.6|28524.6|28536.6|28529.6|28529.1|28522.1|35
1640178600000|2021-12-22 13:10:00|28534.1|28527.1|28516.6|28509.6|28536.6|28529.6|28516.6|28509.6|131
1640178900000|2021-12-22 13:15:00|28521.6|28514.6|28516.6|28509.6|28524.1|28517.1|28516.6|28509.6|17
1640179200000|2021-12-22 13:20:00|28521.6|28514.6|28501.6|28494.6|28521.6|28514.6|28501.6|28494.6|66
1640179500000|2021-12-22 13:25:00|28504.1|28497.1|28499.1|28492.1|28504.1|28497.1|28496.6|28489.6|30
1640179800000|2021-12-22 13:30:00|28501.6|28494.6|28516.6|28509.6|28524.1|28517.1|28496.6|28489.6|48
1640180100000|2021-12-22 13:35:00|28511.6|28504.6|28501.6|28494.6|28521.6|28514.6|28496.6|28489.6|65
1640180400000|2021-12-22 13:40:00|28504.1|28497.1|28491.6|28484.6|28511.6|28504.6|28486.6|28479.6|72
1640180700000|2021-12-22 13:45:00|28494.1|28487.1|28501.6|28494.6|28506.6|28499.6|28491.6|28484.6|58
1640181000000|2021-12-22 13:50:00|28504.1|28497.1|28506.6|28499.6|28514.1|28507.1|28501.6|28494.6|27
1640181300000|2021-12-22 13:55:00|28509.1|28502.1|28511.6|28504.6|28516.6|28509.6|28506.6|28499.6|53
1640181600000|2021-12-22 14:00:00|28514.1|28507.1|28511.6|28504.6|28514.1|28507.1|28501.6|28494.6|25
1640181900000|2021-12-22 14:05:00|28516.6|28509.6|28526.6|28519.6|28526.6|28519.6|28511.6|28504.6|39
1640182200000|2021-12-22 14:10:00|28529.1|28522.1|28526.6|28519.6|28531.6|28524.6|28519.1|28512.1|27
1640182500000|2021-12-22 14:15:00|28524.1|28517.1|28526.6|28519.6|28526.6|28519.6|28516.6|28509.6|39
1640182800000|2021-12-22 14:20:00|28524.1|28517.1|28514.1|28507.1|28526.6|28519.6|28511.6|28504.6|30
1640183100000|2021-12-22 14:25:00|28516.6|28509.6|28521.6|28514.6|28526.6|28519.6|28511.6|28504.6|46
1640183400000|2021-12-22 14:30:00|28524.1|28517.1|28521.6|28514.6|28534.1|28527.1|28516.6|28509.6|191
1640183700000|2021-12-22 14:35:00|28524.1|28517.1|28549.1|28542.1|28561.6|28554.6|28521.6|28514.6|262
1640184000000|2021-12-22 14:40:00|28551.6|28544.6|28566.6|28559.6|28566.6|28559.6|28521.6|28514.6|193
1640184300000|2021-12-22 14:45:00|28569.1|28562.1|28551.6|28544.6|28576.6|28569.6|28546.6|28539.6|235
1640184600000|2021-12-22 14:50:00|28549.1|28542.1|28571.6|28564.6|28571.6|28564.6|28541.6|28534.6|139
1640184900000|2021-12-22 14:55:00|28569.1|28562.1|28559.1|28552.1|28576.6|28569.6|28546.6|28539.6|96
1640185200000|2021-12-22 15:00:00|28561.6|28554.6|28556.6|28549.6|28581.6|28574.6|28551.6|28544.6|235
1640185500000|2021-12-22 15:05:00|28554.1|28547.1|28564.1|28557.1|28566.6|28559.6|28536.6|28529.6|117
1640185800000|2021-12-22 15:10:00|28566.6|28559.6|28591.6|28584.6|28596.6|28589.6|28561.6|28554.6|134
1640186100000|2021-12-22 15:15:00|28586.6|28579.6|28614.1|28607.1|28631.6|28624.6|28584.1|28577.1|402
1640186400000|2021-12-22 15:20:00|28611.6|28604.6|28616.6|28609.6|28616.6|28609.6|28601.6|28594.6|112
1640186700000|2021-12-22 15:25:00|28611.6|28604.6|28601.6|28594.6|28621.6|28614.6|28596.6|28589.6|98
1640187000000|2021-12-22 15:30:00|28599.1|28592.1|28624.1|28617.1|28626.6|28619.6|28599.1|28592.1|72
1640187300000|2021-12-22 15:35:00|28626.6|28619.6|28656.6|28649.6|28666.6|28659.6|28611.6|28604.6|230
1640187600000|2021-12-22 15:40:00|28659.1|28652.1|28659.1|28652.1|28669.1|28662.1|28651.6|28644.6|192
1640187900000|2021-12-22 15:45:00|28656.6|28649.6|28661.6|28654.6|28666.6|28659.6|28656.6|28649.6|158
1640188200000|2021-12-22 15:50:00|28666.6|28659.6|28676.6|28669.6|28676.6|28669.6|28664.1|28657.1|183
1640188500000|2021-12-22 15:55:00|28674.1|28667.1|28681.6|28674.6|28691.6|28684.6|28671.6|28664.6|144
1640188800000|2021-12-22 16:00:00|28676.6|28669.6|28666.6|28659.6|28681.6|28674.6|28661.6|28654.6|117
1640189100000|2021-12-22 16:05:00|28664.1|28657.1|28654.1|28647.1|28666.6|28659.6|28651.6|28644.6|43
1640189400000|2021-12-22 16:10:00|28651.6|28644.6|28686.6|28679.6|28691.6|28684.6|28651.6|28644.6|62
1640189700000|2021-12-22 16:15:00|28681.6|28674.6|28681.6|28674.6|28684.1|28677.1|28676.6|28669.6|159
1640190000000|2021-12-22 16:20:00|28686.6|28679.6|28676.6|28669.6|28686.6|28679.6|28666.6|28659.6|74
1640190300000|2021-12-22 16:25:00|28671.6|28664.6|28686.6|28679.6|28686.6|28679.6|28666.6|28659.6|88
1640190600000|2021-12-22 16:30:00|28681.6|28674.6|28706.6|28699.6|28714.1|28707.1|28681.6|28674.6|198
1640190900000|2021-12-22 16:35:00|28709.1|28702.1|28711.6|28704.6|28721.6|28714.6|28706.6|28699.6|192
1640191200000|2021-12-22 16:40:00|28706.6|28699.6|28706.6|28699.6|28716.6|28709.6|28701.6|28694.6|118
1640191500000|2021-12-22 16:45:00|28704.1|28697.1|28706.6|28699.6|28706.6|28699.6|28691.6|28684.6|83
1640191800000|2021-12-22 16:50:00|28704.1|28697.1|28704.1|28697.1|28711.6|28704.6|28696.6|28689.6|143
1640192100000|2021-12-22 16:55:00|28706.6|28699.6|28714.1|28707.1|28716.6|28709.6|28701.6|28694.6|86
1640192400000|2021-12-22 17:00:00|28716.6|28709.6|28719.1|28712.1|28726.6|28719.6|28704.1|28697.1|181
1640192700000|2021-12-22 17:05:00|28721.6|28714.6|28726.6|28719.6|28726.6|28719.6|28711.6|28704.6|96
1640193000000|2021-12-22 17:10:00|28724.1|28717.1|28716.6|28709.6|28726.6|28719.6|28711.6|28704.6|195
1640193300000|2021-12-22 17:15:00|28714.1|28707.1|28711.6|28704.6|28716.6|28709.6|28704.1|28697.1|52
1640193600000|2021-12-22 17:20:00|28706.6|28699.6|28701.6|28694.6|28716.6|28709.6|28701.6|28694.6|96
1640193900000|2021-12-22 17:25:00|28706.6|28699.6|28716.6|28709.6|28716.6|28709.6|28701.6|28694.6|45
1640194200000|2021-12-22 17:30:00|28719.1|28712.1|28719.1|28712.1|28726.6|28719.6|28716.6|28709.6|124
1640194500000|2021-12-22 17:35:00|28716.6|28709.6|28706.6|28699.6|28719.1|28712.1|28701.6|28694.6|35
1640194800000|2021-12-22 17:40:00|28709.1|28702.1|28711.6|28704.6|28716.6|28709.6|28701.6|28694.6|46
1640195100000|2021-12-22 17:45:00|28716.6|28709.6|28716.6|28709.6|28721.6|28714.6|28709.1|28702.1|49
1640195400000|2021-12-22 17:50:00|28721.6|28714.6|28716.6|28709.6|28731.6|28724.6|28714.1|28707.1|69
1640195700000|2021-12-22 17:55:00|28719.1|28712.1|28714.1|28707.1|28721.6|28714.6|28711.6|28704.6|47
1640196000000|2021-12-22 18:00:00|28711.6|28704.6|28711.6|28704.6|28716.6|28709.6|28704.1|28697.1|44
1640196300000|2021-12-22 18:05:00|28714.1|28707.1|28716.6|28709.6|28721.6|28714.6|28711.6|28704.6|35
1640196600000|2021-12-22 18:10:00|28714.1|28707.1|28711.6|28704.6|28714.1|28707.1|28704.1|28697.1|73
1640196900000|2021-12-22 18:15:00|28709.1|28702.1|28711.6|28704.6|28716.6|28709.6|28706.6|28699.6|33
1640197200000|2021-12-22 18:20:00|28714.1|28707.1|28706.6|28699.6|28716.6|28709.6|28706.6|28699.6|50
1640197500000|2021-12-22 18:25:00|28709.1|28702.1|28706.6|28699.6|28711.6|28704.6|28701.6|28694.6|22
1640197800000|2021-12-22 18:30:00|28711.6|28704.6|28716.6|28709.6|28716.6|28709.6|28711.6|28704.6|31
1640198100000|2021-12-22 18:35:00|28714.1|28707.1|28696.6|28689.6|28714.1|28707.1|28694.1|28687.1|100
1640198400000|2021-12-22 18:40:00|28694.1|28687.1|28696.6|28689.6|28701.6|28694.6|28684.1|28677.1|67
1640198700000|2021-12-22 18:45:00|28694.1|28687.1|28699.1|28692.1|28711.6|28704.6|28691.6|28684.6|65
1640199000000|2021-12-22 18:50:00|28701.6|28694.6|28706.6|28699.6|28709.1|28702.1|28696.6|28689.6|24
1640199300000|2021-12-22 18:55:00|28704.1|28697.1|28696.6|28689.6|28711.6|28704.6|28696.6|28689.6|22
1640199600000|2021-12-22 19:00:00|28691.6|28684.6|28696.6|28689.6|28696.6|28689.6|28681.6|28674.6|55
1640199900000|2021-12-22 19:05:00|28694.1|28687.1|28689.1|28682.1|28699.1|28692.1|28686.6|28679.6|113
1640200200000|2021-12-22 19:10:00|28691.6|28684.6|28694.1|28687.1|28696.6|28689.6|28681.6|28674.6|19
1640200500000|2021-12-22 19:15:00|28691.6|28684.6|28696.6|28689.6|28701.6|28694.6|28691.6|28684.6|38
1640200800000|2021-12-22 19:20:00|28694.1|28687.1|28701.6|28694.6|28706.6|28699.6|28694.1|28687.1|40
1640201100000|2021-12-22 19:25:00|28704.1|28697.1|28679.1|28672.1|28706.6|28699.6|28671.6|28664.6|61
1640201400000|2021-12-22 19:30:00|28681.6|28674.6|28689.1|28682.1|28696.6|28689.6|28676.6|28669.6|166
1640201700000|2021-12-22 19:35:00|28691.6|28684.6|28696.6|28689.6|28696.6|28689.6|28686.6|28679.6|12
1640202000000|2021-12-22 19:40:00|28691.6|28684.6|28691.6|28684.6|28696.6|28689.6|28686.6|28679.6|89
1640202300000|2021-12-22 19:45:00|28689.1|28682.1|28696.6|28689.6|28696.6|28689.6|28686.6|28679.6|37
1640202600000|2021-12-22 19:50:00|28699.1|28692.1|28694.1|28687.1|28701.6|28694.6|28691.6|28684.6|85
1640202900000|2021-12-22 19:55:00|28696.6|28689.6|28691.6|28684.6|28696.6|28689.6|28691.6|28684.6|26
1640203200000|2021-12-22 20:00:00|28694.1|28687.1|28701.6|28694.6|28711.6|28704.6|28691.6|28684.6|136
1640203500000|2021-12-22 20:05:00|28699.1|28692.1|28716.6|28709.6|28716.6|28709.6|28696.6|28689.6|65
1640203800000|2021-12-22 20:10:00|28711.6|28704.6|28711.6|28704.6|28716.6|28709.6|28711.6|28704.6|66
1640204100000|2021-12-22 20:15:00|28706.6|28699.6|28701.6|28694.6|28711.6|28704.6|28696.6|28689.6|59
1640204400000|2021-12-22 20:20:00|28699.1|28692.1|28701.6|28694.6|28706.6|28699.6|28691.6|28684.6|55
1640204700000|2021-12-22 20:25:00|28704.1|28697.1|28706.6|28699.6|28706.6|28699.6|28701.6|28694.6|16
1640205000000|2021-12-22 20:30:00|28711.6|28704.6|28706.6|28699.6|28711.6|28704.6|28701.6|28694.6|54
1640205300000|2021-12-22 20:35:00|28711.6|28704.6|28716.6|28709.6|28716.6|28709.6|28706.6|28699.6|37
1640205600000|2021-12-22 20:40:00|28711.6|28704.6|28716.6|28709.6|28716.6|28709.6|28711.6|28704.6|56
1640205900000|2021-12-22 20:45:00|28721.6|28714.6|28721.6|28714.6|28726.6|28719.6|28716.6|28709.6|102
1640206200000|2021-12-22 20:50:00|28726.6|28719.6|28736.6|28729.6|28741.6|28734.6|28716.6|28709.6|327
1640206500000|2021-12-22 20:55:00|28739.1|28732.1|28726.6|28719.6|28741.6|28734.6|28714.1|28707.1|248
1640206800000|2021-12-22 21:00:00|28724.1|28717.1|28731.6|28724.6|28734.1|28727.1|28716.6|28709.6|143
1640207100000|2021-12-22 21:05:00|28729.1|28722.1|28721.6|28714.6|28731.6|28724.6|28721.6|28714.6|57
1640207400000|2021-12-22 21:10:00|28724.1|28717.1|28721.6|28714.6|28731.6|28724.6|28721.6|28714.6|19
1640207700000|2021-12-22 21:15:00|28725.6|28710.6|28728.1|28713.1|28730.6|28715.6|28720.6|28705.6|8
1640208000000|2021-12-22 21:20:00|28725.6|28710.6|28725.6|28710.6|28728.1|28713.1|28725.6|28710.6|4
1640208300000|2021-12-22 21:25:00|28730.6|28715.6|28723.1|28708.1|28730.6|28715.6|28723.1|28708.1|4
1640208600000|2021-12-22 21:30:00|28725.6|28710.6|28718.1|28703.1|28725.6|28710.6|28715.6|28700.6|9
1640208900000|2021-12-22 21:35:00|||||||||2
1640209500000|2021-12-22 21:45:00|28720.6|28705.6|28715.6|28700.6|28720.6|28705.6|28710.6|28695.6|28
1640209800000|2021-12-22 21:50:00|28718.1|28703.1|28718.1|28703.1|28718.1|28703.1|28718.1|28703.1|9
1640210100000|2021-12-22 21:55:00|28715.6|28700.6|28718.1|28688.1|28728.1|28713.1|28713.1|28687.1|36
1640210400000|2021-12-22 22:00:00|28718.2|28688.2|28713.8|28683.8|28718.5|28688.5|28713.8|28683.8|0
1640210700000|2021-12-22 22:05:00|28713.9|28683.9|28714.2|28684.2|28714.4|28684.4|28713.9|28683.9|0
1640211000000|2021-12-22 22:10:00|28713.5|28683.5|28714.1|28684.1|28714.2|28684.2|28713.5|28683.5|0
1640211300000|2021-12-22 22:15:00|28712.2|28682.2|28712.4|28682.4|28712.6|28682.6|28712.2|28682.2|0
1640211600000|2021-12-22 22:20:00|28712.6|28682.6|28717.1|28687.1|28717.1|28687.1|28712.2|28682.2|0
1640211900000|2021-12-22 22:25:00|28716.6|28686.6|28717.6|28687.6|28717.6|28687.6|28716|28686|0
1640212200000|2021-12-22 22:30:00|28717.4|28687.4|28717.6|28687.6|28718.5|28688.5|28717.3|28687.3|0
1640212500000|2021-12-22 22:35:00|28717.4|28687.4|28717.3|28687.3|28717.4|28687.4|28716.3|28686.3|0
1640212800000|2021-12-22 22:40:00|28716.8|28686.8|28716.2|28686.2|28716.9|28686.9|28715.8|28685.8|0
1640213100000|2021-12-22 22:45:00|28716.3|28686.3|28715.4|28685.4|28716.3|28686.3|28715|28685|0
1640213400000|2021-12-22 22:50:00|28715|28685|28715|28685|28715|28685|28714.2|28684.2|0
1640213700000|2021-12-22 22:55:00|28716.4|28686.4|28713.3|28683.3|28716.4|28686.4|28713.3|28683.3|0
1640214000000|2021-12-22 23:00:00|28714.1|28684.1|28733.1|28718.1|28740.6|28725.6|28714.1|28684.1|32
1640214300000|2021-12-22 23:05:00|28735.6|28720.6|28733.1|28718.1|28738.1|28723.1|28733.1|28718.1|2
1640214600000|2021-12-22 23:10:00|28730.6|28715.6|28730.6|28715.6|28735.6|28720.6|28730.6|28715.6|1
1640214900000|2021-12-22 23:15:00|28733.1|28718.1|28733.1|28718.1|28738.1|28723.1|28730.6|28715.6|13
1640215200000|2021-12-22 23:20:00|28735.6|28720.6|28723.1|28708.1|28738.1|28723.1|28720.6|28705.6|31
1640215500000|2021-12-22 23:25:00|28720.6|28705.6|28723.1|28708.1|28725.6|28710.6|28713.1|28698.1|18
1640215800000|2021-12-22 23:30:00|28720.6|28705.6|28751.6|28744.6|28756.6|28749.6|28713.1|28698.1|7908
1640216100000|2021-12-22 23:35:00|28746.6|28739.6|28741.6|28734.6|28761.6|28754.6|28741.6|28734.6|166
1640216400000|2021-12-22 23:40:00|28746.6|28739.6|28756.6|28749.6|28756.6|28749.6|28741.6|28734.6|142
1640216700000|2021-12-22 23:45:00|28761.6|28754.6|28726.6|28719.6|28761.6|28754.6|28721.6|28714.6|205
1640217000000|2021-12-22 23:50:00|28729.1|28722.1|28726.6|28719.6|28736.6|28729.6|28721.6|28714.6|153
1640217300000|2021-12-22 23:55:00|28721.6|28714.6|28714.1|28707.1|28726.6|28719.6|28706.6|28699.6|153
1640217600000|2021-12-23 00:00:00|28711.6|28704.6|28701.6|28694.6|28711.6|28704.6|28681.6|28674.6|837
1640217900000|2021-12-23 00:05:00|28699.1|28692.1|28676.6|28669.6|28701.6|28694.6|28676.6|28669.6|492
1640218200000|2021-12-23 00:10:00|28671.6|28664.6|28656.6|28649.6|28676.6|28669.6|28641.6|28634.6|670
1640218500000|2021-12-23 00:15:00|28661.6|28654.6|28661.6|28654.6|28671.6|28664.6|28646.6|28639.6|419
1640218800000|2021-12-23 00:20:00|28656.6|28649.6|28681.6|28674.6|28681.6|28674.6|28646.6|28639.6|274
1640219100000|2021-12-23 00:25:00|28684.1|28677.1|28666.6|28659.6|28686.6|28679.6|28654.1|28647.1|272
1640219400000|2021-12-23 00:30:00|28669.1|28662.1|28661.6|28654.6|28681.6|28674.6|28661.6|28654.6|201
1640219700000|2021-12-23 00:35:00|28666.6|28659.6|28676.6|28669.6|28689.1|28682.1|28666.6|28659.6|122
1640220000000|2021-12-23 00:40:00|28681.6|28674.6|28666.6|28659.6|28681.6|28674.6|28651.6|28644.6|175
1640220300000|2021-12-23 00:45:00|28669.1|28662.1|28671.6|28664.6|28691.6|28684.6|28669.1|28662.1|250
1640220600000|2021-12-23 00:50:00|28661.6|28654.6|28666.6|28659.6|28679.1|28672.1|28654.1|28647.1|168
1640220900000|2021-12-23 00:55:00|28671.6|28664.6|28681.6|28674.6|28681.6|28674.6|28664.1|28657.1|145
1640221200000|2021-12-23 01:00:00|28676.6|28669.6|28681.6|28674.6|28681.6|28674.6|28661.6|28654.6|141
1640221500000|2021-12-23 01:05:00|28684.1|28677.1|28691.6|28684.6|28701.6|28694.6|28681.6|28674.6|201
1640221800000|2021-12-23 01:10:00|28694.1|28687.1|28681.6|28674.6|28696.6|28689.6|28671.6|28664.6|164
1640222100000|2021-12-23 01:15:00|28676.6|28669.6|28666.6|28659.6|28676.6|28669.6|28666.6|28659.6|119
1640222400000|2021-12-23 01:20:00|28671.6|28664.6|28666.6|28659.6|28676.6|28669.6|28666.6|28659.6|112
1640222700000|2021-12-23 01:25:00|28661.6|28654.6|28676.6|28669.6|28686.6|28679.6|28661.6|28654.6|190
1640223000000|2021-12-23 01:30:00|28679.1|28672.1|28669.1|28662.1|28686.6|28679.6|28666.6|28659.6|191
1640223300000|2021-12-23 01:35:00|28671.6|28664.6|28671.6|28664.6|28681.6|28674.6|28666.6|28659.6|185
1640223600000|2021-12-23 01:40:00|28676.6|28669.6|28661.6|28654.6|28676.6|28669.6|28656.6|28649.6|164
1640223900000|2021-12-23 01:45:00|28656.6|28649.6|28666.6|28659.6|28666.6|28659.6|28651.6|28644.6|97
1640224200000|2021-12-23 01:50:00|28671.6|28664.6|28666.6|28659.6|28681.6|28674.6|28666.6|28659.6|136
1640224500000|2021-12-23 01:55:00|28671.6|28664.6|28656.6|28649.6|28671.6|28664.6|28651.6|28644.6|210
1640224800000|2021-12-23 02:00:00|28659.1|28652.1|28651.6|28644.6|28676.6|28669.6|28651.6|28644.6|296
1640225100000|2021-12-23 02:05:00|28656.6|28649.6|28671.6|28664.6|28671.6|28664.6|28651.6|28644.6|91
1640225400000|2021-12-23 02:10:00|28674.1|28667.1|28659.1|28652.1|28684.1|28677.1|28656.6|28649.6|140
1640225700000|2021-12-23 02:15:00|28656.6|28649.6|28666.6|28659.6|28669.1|28662.1|28656.6|28649.6|34
1640226000000|2021-12-23 02:20:00|28664.1|28657.1|28656.6|28649.6|28666.6|28659.6|28651.6|28644.6|70
1640226300000|2021-12-23 02:25:00|28654.1|28647.1|28651.6|28644.6|28661.6|28654.6|28646.6|28639.6|117
1640226600000|2021-12-23 02:30:00|28649.1|28642.1|28646.6|28639.6|28651.6|28644.6|28631.6|28624.6|139
1640226900000|2021-12-23 02:35:00|28649.1|28642.1|28661.6|28654.6|28666.6|28659.6|28646.6|28639.6|30
1640227200000|2021-12-23 02:40:00|28666.6|28659.6|28661.6|28654.6|28666.6|28659.6|28656.6|28649.6|54
1640227500000|2021-12-23 02:45:00|28659.1|28652.1|28666.6|28659.6|28666.6|28659.6|28656.6|28649.6|25
1640227800000|2021-12-23 02:50:00|28664.1|28657.1|28661.6|28654.6|28666.6|28659.6|28656.6|28649.6|51
1640228100000|2021-12-23 02:55:00|28656.6|28649.6|28659.1|28652.1|28661.6|28654.6|28656.6|28649.6|30
1640228400000|2021-12-23 03:00:00|28656.6|28649.6|28656.6|28649.6|28661.6|28654.6|28656.6|28649.6|14
1640228700000|2021-12-23 03:05:00|||||||||17
1640229000000|2021-12-23 03:10:00|28651.6|28644.6|28651.6|28644.6|28656.6|28649.6|28646.6|28639.6|80
1640229300000|2021-12-23 03:15:00|28654.1|28647.1|28656.6|28649.6|28656.6|28649.6|28651.6|28644.6|20
1640229600000|2021-12-23 03:20:00|28661.6|28654.6|28666.6|28659.6|28666.6|28659.6|28659.1|28652.1|55
1640229900000|2021-12-23 03:25:00|28669.1|28662.1|28666.6|28659.6|28676.6|28669.6|28661.6|28654.6|105
1640230200000|2021-12-23 03:30:00|28671.6|28664.6|28661.6|28654.6|28671.6|28664.6|28661.6|28654.6|115
1640230500000|2021-12-23 03:35:00|28664.1|28657.1|28676.6|28669.6|28686.6|28679.6|28664.1|28657.1|169
1640230800000|2021-12-23 03:40:00|28679.1|28672.1|28691.6|28684.6|28691.6|28684.6|28676.6|28669.6|87
1640231100000|2021-12-23 03:45:00|28694.1|28687.1|28691.6|28684.6|28696.6|28689.6|28684.1|28677.1|209
1640231400000|2021-12-23 03:50:00|28686.6|28679.6|28696.6|28689.6|28696.6|28689.6|28686.6|28679.6|88
1640231700000|2021-12-23 03:55:00|28701.6|28694.6|28701.6|28694.6|28704.1|28697.1|28696.6|28689.6|129
1640232000000|2021-12-23 04:00:00|28699.1|28692.1|28706.6|28699.6|28706.6|28699.6|28696.6|28689.6|54
1640232300000|2021-12-23 04:05:00|28709.1|28702.1|28704.1|28697.1|28716.6|28709.6|28699.1|28692.1|275
1640232600000|2021-12-23 04:10:00|28706.6|28699.6|28711.6|28704.6|28716.6|28709.6|28706.6|28699.6|118
1640232900000|2021-12-23 04:15:00|28706.6|28699.6|28699.1|28692.1|28711.6|28704.6|28696.6|28689.6|100
1640233200000|2021-12-23 04:20:00|28701.6|28694.6|28696.6|28689.6|28706.6|28699.6|28691.6|28684.6|80
1640233500000|2021-12-23 04:25:00|28694.1|28687.1|28696.6|28689.6|28696.6|28689.6|28691.6|28684.6|66
1640233800000|2021-12-23 04:30:00|28701.6|28694.6|28701.6|28694.6|28706.6|28699.6|28696.6|28689.6|46
1640234100000|2021-12-23 04:35:00|28699.1|28692.1|28701.6|28694.6|28701.6|28694.6|28699.1|28692.1|26
1640234400000|2021-12-23 04:40:00|28706.6|28699.6|28706.6|28699.6|28716.6|28709.6|28701.6|28694.6|169
1640234700000|2021-12-23 04:45:00|28704.1|28697.1|28706.6|28699.6|28711.6|28704.6|28701.6|28694.6|53
1640235000000|2021-12-23 04:50:00|28709.1|28702.1|28706.6|28699.6|28711.6|28704.6|28706.6|28699.6|74
1640235300000|2021-12-23 04:55:00|28711.6|28704.6|28711.6|28704.6|28711.6|28704.6|28706.6|28699.6|113
1640235600000|2021-12-23 05:00:00|28714.1|28707.1|28726.6|28719.6|28731.6|28724.6|28714.1|28707.1|353
1640235900000|2021-12-23 05:05:00|28729.1|28722.1|28736.6|28729.6|28736.6|28729.6|28726.6|28719.6|161
1640236200000|2021-12-23 05:10:00|28731.6|28724.6|28731.6|28724.6|28736.6|28729.6|28726.6|28719.6|95
1640236500000|2021-12-23 05:15:00|28734.1|28727.1|28731.6|28724.6|28734.1|28727.1|28731.6|28724.6|51
1640236800000|2021-12-23 05:20:00|28736.6|28729.6|28731.6|28724.6|28736.6|28729.6|28731.6|28724.6|69
1640237100000|2021-12-23 05:25:00|28726.6|28719.6|28721.6|28714.6|28726.6|28719.6|28716.6|28709.6|132
1640237400000|2021-12-23 05:30:00|28726.6|28719.6|28731.6|28724.6|28736.6|28729.6|28726.6|28719.6|291
1640237700000|2021-12-23 05:35:00|28734.1|28727.1|28741.6|28734.6|28741.6|28734.6|28734.1|28727.1|311
1640238000000|2021-12-23 05:40:00|28746.6|28739.6|28766.6|28759.6|28766.6|28759.6|28741.6|28734.6|433
1640238300000|2021-12-23 05:45:00|28761.6|28754.6|28771.6|28764.6|28771.6|28764.6|28756.6|28749.6|516
1640238600000|2021-12-23 05:50:00|28776.6|28769.6|28761.6|28754.6|28776.6|28769.6|28761.6|28754.6|460
1640238900000|2021-12-23 05:55:00|28764.1|28757.1|28786.6|28779.6|28786.6|28779.6|28761.6|28754.6|896
1640239200000|2021-12-23 06:00:00|28781.6|28774.6|28801.6|28794.6|28801.6|28794.6|28781.6|28774.6|1709
1640239500000|2021-12-23 06:05:00|28796.6|28789.6|28791.6|28784.6|28801.6|28794.6|28791.6|28784.6|623
1640239800000|2021-12-23 06:10:00|28794.1|28787.1|28764.1|28757.1|28796.6|28789.6|28761.6|28754.6|179
1640240100000|2021-12-23 06:15:00|28761.6|28754.6|28756.6|28749.6|28771.6|28764.6|28754.1|28747.1|247
1640240400000|2021-12-23 06:20:00|28761.6|28754.6|28766.6|28759.6|28766.6|28759.6|28756.6|28749.6|100
1640240700000|2021-12-23 06:25:00|28764.1|28757.1|28761.6|28754.6|28766.6|28759.6|28756.6|28749.6|57
1640241000000|2021-12-23 06:30:00|28759.1|28752.1|28761.6|28754.6|28766.6|28759.6|28756.6|28749.6|38
1640241300000|2021-12-23 06:35:00|28764.1|28757.1|28761.6|28754.6|28766.6|28759.6|28761.6|28754.6|13
1640241600000|2021-12-23 06:40:00|28764.1|28757.1|28766.6|28759.6|28771.6|28764.6|28761.6|28754.6|13
1640241900000|2021-12-23 06:45:00|28769.1|28762.1|28769.1|28762.1|28769.1|28762.1|28761.6|28754.6|3
1640242200000|2021-12-23 06:50:00|28774.1|28767.1|28771.6|28764.6|28774.1|28767.1|28769.1|28762.1|4
1640242500000|2021-12-23 06:55:00|28769.1|28762.1|28769.1|28762.1|28779.1|28772.1|28766.6|28759.6|10
1640242800000|2021-12-23 07:00:00|28766.6|28759.6|28766.6|28759.6|28776.6|28769.6|28766.6|28759.6|22
1640243100000|2021-12-23 07:05:00|28769.1|28762.1|28771.6|28764.6|28771.6|28764.6|28769.1|28762.1|1
1640243400000|2021-12-23 07:10:00|28766.6|28759.6|28766.6|28759.6|28769.1|28762.1|28761.6|28754.6|14
1640243700000|2021-12-23 07:15:00|28769.1|28762.1|28771.6|28764.6|28774.1|28767.1|28761.6|28754.6|21
1640244000000|2021-12-23 07:20:00|28774.1|28767.1|28761.6|28754.6|28774.1|28767.1|28759.1|28752.1|16
1640244300000|2021-12-23 07:25:00|28756.6|28749.6|28761.6|28754.6|28769.1|28762.1|28756.6|28749.6|49
1640244600000|2021-12-23 07:30:00|28759.1|28752.1|28751.6|28744.6|28761.6|28754.6|28746.6|28739.6|86
1640244900000|2021-12-23 07:35:00|28749.1|28742.1|28751.6|28744.6|28761.6|28754.6|28746.6|28739.6|67
1640245200000|2021-12-23 07:40:00|28754.1|28747.1|28751.6|28744.6|28756.6|28749.6|28746.6|28739.6|50
1640245500000|2021-12-23 07:45:00|28756.6|28749.6|28751.6|28744.6|28756.6|28749.6|28746.6|28739.6|173
1640245800000|2021-12-23 07:50:00|28746.6|28739.6|28746.6|28739.6|28751.6|28744.6|28746.6|28739.6|67
1640246100000|2021-12-23 07:55:00|28751.6|28744.6|28746.6|28739.6|28756.6|28749.6|28746.6|28739.6|58
1640246400000|2021-12-23 08:00:00|28749.1|28742.1|28761.6|28754.6|28766.6|28759.6|28736.6|28729.6|225
1640246700000|2021-12-23 08:05:00|28759.1|28752.1|28746.6|28739.6|28766.6|28759.6|28741.6|28734.6|243
1640247000000|2021-12-23 08:10:00|28749.1|28742.1|28731.6|28724.6|28749.1|28742.1|28726.6|28719.6|144
1640247300000|2021-12-23 08:15:00|28734.1|28727.1|28721.6|28714.6|28736.6|28729.6|28721.6|28714.6|95
1640247600000|2021-12-23 08:20:00|28719.1|28712.1|28746.6|28739.6|28746.6|28739.6|28719.1|28712.1|130
1640247900000|2021-12-23 08:25:00|28744.1|28737.1|28746.6|28739.6|28751.6|28744.6|28739.1|28732.1|58
1640248200000|2021-12-23 08:30:00|28744.1|28737.1|28751.6|28744.6|28751.6|28744.6|28741.6|28734.6|36
1640248500000|2021-12-23 08:35:00|28749.1|28742.1|28736.6|28729.6|28756.6|28749.6|28731.6|28724.6|109
1640248800000|2021-12-23 08:40:00|28734.1|28727.1|28726.6|28719.6|28741.6|28734.6|28726.6|28719.6|51
1640249100000|2021-12-23 08:45:00|28729.1|28722.1|28741.6|28734.6|28741.6|28734.6|28726.6|28719.6|81
1640249400000|2021-12-23 08:50:00|28739.1|28732.1|28754.1|28747.1|28766.6|28759.6|28736.6|28729.6|134
1640249700000|2021-12-23 08:55:00|28756.6|28749.6|28756.6|28749.6|28761.6|28754.6|28751.6|28744.6|56
1640250000000|2021-12-23 09:00:00|28751.6|28744.6|28751.6|28744.6|28756.6|28749.6|28746.6|28739.6|95
1640250300000|2021-12-23 09:05:00|28754.1|28747.1|28761.6|28754.6|28766.6|28759.6|28751.6|28744.6|57
1640250600000|2021-12-23 09:10:00|28764.1|28757.1|28761.6|28754.6|28766.6|28759.6|28761.6|28754.6|22
1640250900000|2021-12-23 09:15:00|28759.1|28752.1|28756.6|28749.6|28761.6|28754.6|28756.6|28749.6|15
1640251200000|2021-12-23 09:20:00|28759.1|28752.1|28746.6|28739.6|28761.6|28754.6|28746.6|28739.6|42
1640251500000|2021-12-23 09:25:00|28749.1|28742.1|28741.6|28734.6|28751.6|28744.6|28741.6|28734.6|21
1640251800000|2021-12-23 09:30:00|28744.1|28737.1|28749.1|28742.1|28751.6|28744.6|28741.6|28734.6|34
1640252100000|2021-12-23 09:35:00|28746.6|28739.6|28751.6|28744.6|28759.1|28752.1|28746.6|28739.6|23
1640252400000|2021-12-23 09:40:00|28754.1|28747.1|28759.1|28752.1|28761.6|28754.6|28751.6|28744.6|23
1640252700000|2021-12-23 09:45:00|28756.6|28749.6|28756.6|28749.6|28759.1|28752.1|28751.6|28744.6|44
1640253000000|2021-12-23 09:50:00|28754.1|28747.1|28751.6|28744.6|28759.1|28752.1|28749.1|28742.1|36
1640253300000|2021-12-23 09:55:00|28754.1|28747.1|28754.1|28747.1|28756.6|28749.6|28751.6|28744.6|9
1640253600000|2021-12-23 10:00:00|28756.6|28749.6|28756.6|28749.6|28756.6|28749.6|28746.6|28739.6|27
1640253900000|2021-12-23 10:05:00|28754.1|28747.1|28756.6|28749.6|28756.6|28749.6|28751.6|28744.6|35
1640254200000|2021-12-23 10:10:00|28754.1|28747.1|28761.6|28754.6|28764.1|28757.1|28754.1|28747.1|58
1640254500000|2021-12-23 10:15:00|28764.1|28757.1|28759.1|28752.1|28766.6|28759.6|28756.6|28749.6|82
1640254800000|2021-12-23 10:20:00|28756.6|28749.6|28761.6|28754.6|28766.6|28759.6|28756.6|28749.6|33
1640255100000|2021-12-23 10:25:00|28756.6|28749.6|28761.6|28754.6|28764.1|28757.1|28756.6|28749.6|23
1640255400000|2021-12-23 10:30:00|28766.6|28759.6|28756.6|28749.6|28766.6|28759.6|28756.6|28749.6|31
1640255700000|2021-12-23 10:35:00|28759.1|28752.1|28766.6|28759.6|28766.6|28759.6|28756.6|28749.6|7
1640256000000|2021-12-23 10:40:00|28771.6|28764.6|28766.6|28759.6|28771.6|28764.6|28766.6|28759.6|11
1640256300000|2021-12-23 10:45:00|28761.6|28754.6|28759.1|28752.1|28764.1|28757.1|28756.6|28749.6|23
1640256600000|2021-12-23 10:50:00|28761.6|28754.6|28771.6|28764.6|28776.6|28769.6|28761.6|28754.6|34
1640256900000|2021-12-23 10:55:00|28774.1|28767.1|28771.6|28764.6|28776.6|28769.6|28771.6|28764.6|8
1640257200000|2021-12-23 11:00:00|28774.1|28767.1|28771.6|28764.6|28776.6|28769.6|28766.6|28759.6|29
1640257500000|2021-12-23 11:05:00|28769.1|28762.1|28771.6|28764.6|28776.6|28769.6|28766.6|28759.6|13
1640257800000|2021-12-23 11:10:00|28774.1|28767.1|28766.6|28759.6|28779.1|28772.1|28766.6|28759.6|34
1640258100000|2021-12-23 11:15:00|28769.1|28762.1|28761.6|28754.6|28771.6|28764.6|28761.6|28754.6|23
1640258400000|2021-12-23 11:20:00|28766.6|28759.6|28764.1|28757.1|28769.1|28762.1|28761.6|28754.6|13
1640258700000|2021-12-23 11:25:00|28766.6|28759.6|28771.6|28764.6|28771.6|28764.6|28761.6|28754.6|12
1640259000000|2021-12-23 11:30:00|28769.1|28762.1|28766.6|28759.6|28771.6|28764.6|28766.6|28759.6|17
1640259300000|2021-12-23 11:35:00|28764.1|28757.1|28766.6|28759.6|28766.6|28759.6|28761.6|28754.6|41
1640259600000|2021-12-23 11:40:00|28771.6|28764.6|28766.6|28759.6|28771.6|28764.6|28766.6|28759.6|85
1640259900000|2021-12-23 11:45:00|28769.1|28762.1|28761.6|28754.6|28769.1|28762.1|28761.6|28754.6|38
1640260200000|2021-12-23 11:50:00|28764.1|28757.1|28756.6|28749.6|28766.6|28759.6|28756.6|28749.6|58
1640260500000|2021-12-23 11:55:00|28761.6|28754.6|28766.6|28759.6|28766.6|28759.6|28759.1|28752.1|47
1640260800000|2021-12-23 12:00:00|28769.1|28762.1|28774.1|28767.1|28776.6|28769.6|28766.6|28759.6|108
1640261100000|2021-12-23 12:05:00|28771.6|28764.6|28771.6|28764.6|28776.6|28769.6|28771.6|28764.6|6
1640261400000|2021-12-23 12:10:00|28774.1|28767.1|28776.6|28769.6|28781.6|28774.6|28771.6|28764.6|15
1640261700000|2021-12-23 12:15:00|28779.1|28772.1|28779.1|28772.1|28781.6|28774.6|28776.6|28769.6|26
1640262000000|2021-12-23 12:20:00|28781.6|28774.6|28781.6|28774.6|28781.6|28774.6|28776.6|28769.6|22
1640262300000|2021-12-23 12:25:00|28779.1|28772.1|28771.6|28764.6|28781.6|28774.6|28771.6|28764.6|26
1640262600000|2021-12-23 12:30:00|28774.1|28767.1|28771.6|28764.6|28776.6|28769.6|28771.6|28764.6|5
1640262900000|2021-12-23 12:35:00|28774.1|28767.1|28771.6|28764.6|28774.1|28767.1|28771.6|28764.6|4
1640263200000|2021-12-23 12:40:00|28774.1|28767.1|28779.1|28772.1|28781.6|28774.6|28771.6|28764.6|18
1640263500000|2021-12-23 12:45:00|28776.6|28769.6|28771.6|28764.6|28781.6|28774.6|28771.6|28764.6|13
1640263800000|2021-12-23 12:50:00|28774.1|28767.1|28776.6|28769.6|28776.6|28769.6|28771.6|28764.6|18
1640264100000|2021-12-23 12:55:00|28771.6|28764.6|28771.6|28764.6|28776.6|28769.6|28771.6|28764.6|16
1640264400000|2021-12-23 13:00:00|28774.1|28767.1|28766.6|28759.6|28781.6|28774.6|28766.6|28759.6|28
1640264700000|2021-12-23 13:05:00|28771.6|28764.6|28766.6|28759.6|28771.6|28764.6|28766.6|28759.6|10
1640265000000|2021-12-23 13:10:00|28769.1|28762.1|28766.6|28759.6|28769.1|28762.1|28761.6|28754.6|20
1640265300000|2021-12-23 13:15:00|28764.1|28757.1|28751.6|28744.6|28766.6|28759.6|28751.6|28744.6|25
1640265600000|2021-12-23 13:20:00|28749.1|28742.1|28751.6|28744.6|28751.6|28744.6|28744.1|28737.1|108
1640265900000|2021-12-23 13:25:00|28749.1|28742.1|28754.1|28747.1|28756.6|28749.6|28746.6|28739.6|56
1640266200000|2021-12-23 13:30:00|28751.6|28744.6|28751.6|28744.6|28756.6|28749.6|28746.6|28739.6|47
1640266500000|2021-12-23 13:35:00|28754.1|28747.1|28746.6|28739.6|28761.6|28754.6|28746.6|28739.6|56
1640266800000|2021-12-23 13:40:00|28749.1|28742.1|28736.6|28729.6|28749.1|28742.1|28726.6|28719.6|50
1640267100000|2021-12-23 13:45:00|28734.1|28727.1|28746.6|28739.6|28746.6|28739.6|28731.6|28724.6|31
1640267400000|2021-12-23 13:50:00|28744.1|28737.1|28744.1|28737.1|28751.6|28744.6|28741.6|28734.6|11
1640267700000|2021-12-23 13:55:00|28741.6|28734.6|28741.6|28734.6|28746.6|28739.6|28741.6|28734.6|5
1640268000000|2021-12-23 14:00:00|28744.1|28737.1|28751.6|28744.6|28751.6|28744.6|28741.6|28734.6|10
1640268300000|2021-12-23 14:05:00|28749.1|28742.1|28751.6|28744.6|28754.1|28747.1|28746.6|28739.6|38
1640268600000|2021-12-23 14:10:00|28754.1|28747.1|28751.6|28744.6|28759.1|28752.1|28751.6|28744.6|32
1640268900000|2021-12-23 14:15:00|28754.1|28747.1|28746.6|28739.6|28756.6|28749.6|28744.1|28737.1|19
1640269200000|2021-12-23 14:20:00|28744.1|28737.1|28746.6|28739.6|28751.6|28744.6|28741.6|28734.6|7
1640269500000|2021-12-23 14:25:00|28744.1|28737.1|28744.1|28737.1|28749.1|28742.1|28741.6|28734.6|21
1640269800000|2021-12-23 14:30:00|28741.6|28734.6|28784.1|28777.1|28786.6|28779.6|28741.6|28734.6|252
1640270100000|2021-12-23 14:35:00|28786.6|28779.6|28811.6|28804.6|28826.6|28819.6|28781.6|28774.6|391
1640270400000|2021-12-23 14:40:00|28806.6|28799.6|28799.1|28792.1|28811.6|28804.6|28796.6|28789.6|114
1640270700000|2021-12-23 14:45:00|28806.6|28799.6|28796.6|28789.6|28811.6|28804.6|28791.6|28784.6|192
1640271000000|2021-12-23 14:50:00|28794.1|28787.1|28791.6|28784.6|28809.1|28802.1|28786.6|28779.6|69
1640271300000|2021-12-23 14:55:00|28789.1|28782.1|28806.6|28799.6|28816.6|28809.6|28781.6|28774.6|331
1640271600000|2021-12-23 15:00:00|28811.6|28804.6|28796.6|28789.6|28819.1|28812.1|28791.6|28784.6|186
1640271900000|2021-12-23 15:05:00|28799.1|28792.1|28816.6|28809.6|28816.6|28809.6|28791.6|28784.6|97
1640272200000|2021-12-23 15:10:00|28821.6|28814.6|28829.1|28822.1|28836.6|28829.6|28811.6|28804.6|335
1640272500000|2021-12-23 15:15:00|28831.6|28824.6|28834.1|28827.1|28841.6|28834.6|28826.6|28819.6|141
1640272800000|2021-12-23 15:20:00|28836.6|28829.6|28831.6|28824.6|28836.6|28829.6|28821.6|28814.6|64
1640273100000|2021-12-23 15:25:00|28829.1|28822.1|28829.1|28822.1|28831.6|28824.6|28816.6|28809.6|61
1640273400000|2021-12-23 15:30:00|28826.6|28819.6|28826.6|28819.6|28836.6|28829.6|28816.6|28809.6|58
1640273700000|2021-12-23 15:35:00|28824.1|28817.1|28831.6|28824.6|28836.6|28829.6|28824.1|28817.1|40
1640274000000|2021-12-23 15:40:00|28834.1|28827.1|28841.6|28834.6|28846.6|28839.6|28831.6|28824.6|27
1640274300000|2021-12-23 15:45:00|28844.1|28837.1|28856.6|28849.6|28856.6|28849.6|28844.1|28837.1|69
1640274600000|2021-12-23 15:50:00|28861.6|28854.6|28861.6|28854.6|28866.6|28859.6|28851.6|28844.6|230
1640274900000|2021-12-23 15:55:00|28866.6|28859.6|28866.6|28859.6|28866.6|28859.6|28856.6|28849.6|41
1640275200000|2021-12-23 16:00:00|28861.6|28854.6|28856.6|28849.6|28866.6|28859.6|28851.6|28844.6|61
1640275500000|2021-12-23 16:05:00|28859.1|28852.1|28856.6|28849.6|28861.6|28854.6|28854.1|28847.1|48
1640275800000|2021-12-23 16:10:00|28859.1|28852.1|28854.1|28847.1|28861.6|28854.6|28851.6|28844.6|35
1640276100000|2021-12-23 16:15:00|28856.6|28849.6|28859.1|28852.1|28861.6|28854.6|28851.6|28844.6|165
1640276400000|2021-12-23 16:20:00|28856.6|28849.6|28861.6|28854.6|28866.6|28859.6|28851.6|28844.6|33
1640276700000|2021-12-23 16:25:00|28864.1|28857.1|28854.1|28847.1|28871.6|28864.6|28846.6|28839.6|182
1640277000000|2021-12-23 16:30:00|28856.6|28849.6|28854.1|28847.1|28861.6|28854.6|28851.6|28844.6|136
1640277300000|2021-12-23 16:35:00|28856.6|28849.6|28861.6|28854.6|28866.6|28859.6|28851.6|28844.6|68
1640277600000|2021-12-23 16:40:00|28864.1|28857.1|28861.6|28854.6|28866.6|28859.6|28859.1|28852.1|73
1640277900000|2021-12-23 16:45:00|28864.1|28857.1|28861.6|28854.6|28866.6|28859.6|28861.6|28854.6|105
1640278200000|2021-12-23 16:50:00|28864.1|28857.1|28866.6|28859.6|28866.6|28859.6|28861.6|28854.6|102
1640278500000|2021-12-23 16:55:00|28864.1|28857.1|28871.6|28864.6|28871.6|28864.6|28861.6|28854.6|69
1640278800000|2021-12-23 17:00:00|28866.6|28859.6|28856.6|28849.6|28866.6|28859.6|28856.6|28849.6|51
1640279100000|2021-12-23 17:05:00|28854.1|28847.1|28856.6|28849.6|28856.6|28849.6|28851.6|28844.6|39
1640279400000|2021-12-23 17:10:00|28851.6|28844.6|28846.6|28839.6|28854.1|28847.1|28846.6|28839.6|75
1640279700000|2021-12-23 17:15:00|28849.1|28842.1|28846.6|28839.6|28851.6|28844.6|28844.1|28837.1|66
1640280000000|2021-12-23 17:20:00|28849.1|28842.1|28846.6|28839.6|28851.6|28844.6|28846.6|28839.6|39
1640280300000|2021-12-23 17:25:00|28849.1|28842.1|28846.6|28839.6|28856.6|28849.6|28846.6|28839.6|49
1640280600000|2021-12-23 17:30:00|28849.1|28842.1|28849.1|28842.1|28856.6|28849.6|28846.6|28839.6|44
1640280900000|2021-12-23 17:35:00|28846.6|28839.6|28851.6|28844.6|28851.6|28844.6|28846.6|28839.6|58
1640281200000|2021-12-23 17:40:00|28854.1|28847.1|28851.6|28844.6|28856.6|28849.6|28851.6|28844.6|13
1640281500000|2021-12-23 17:45:00|28846.6|28839.6|28846.6|28839.6|28851.6|28844.6|28841.6|28834.6|35
1640281800000|2021-12-23 17:50:00|28849.1|28842.1|28846.6|28839.6|28851.6|28844.6|28846.6|28839.6|26
1640282100000|2021-12-23 17:55:00|28849.1|28842.1|28851.6|28844.6|28851.6|28844.6|28846.6|28839.6|45
1640282400000|2021-12-23 18:00:00|28849.1|28842.1|28851.6|28844.6|28856.6|28849.6|28846.6|28839.6|72
1640282700000|2021-12-23 18:05:00|28854.1|28847.1|28851.6|28844.6|28856.6|28849.6|28846.6|28839.6|47
1640283000000|2021-12-23 18:10:00|28854.1|28847.1|28846.6|28839.6|28856.6|28849.6|28841.6|28834.6|36
1640283300000|2021-12-23 18:15:00|28851.6|28844.6|28851.6|28844.6|28851.6|28844.6|28849.1|28842.1|28
1640283600000|2021-12-23 18:20:00|28849.1|28842.1|28851.6|28844.6|28851.6|28844.6|28846.6|28839.6|27
1640283900000|2021-12-23 18:25:00|28849.1|28842.1|28866.6|28859.6|28869.1|28862.1|28846.6|28839.6|81
1640284200000|2021-12-23 18:30:00|28869.1|28862.1|28866.6|28859.6|28871.6|28864.6|28864.1|28857.1|17
1640284500000|2021-12-23 18:35:00|||||||||7
1640284800000|2021-12-23 18:40:00|28861.6|28854.6|28866.6|28859.6|28866.6|28859.6|28861.6|28854.6|54
1640285100000|2021-12-23 18:45:00|28871.6|28864.6|28881.6|28874.6|28881.6|28874.6|28866.6|28859.6|177
1640285400000|2021-12-23 18:50:00|28886.6|28879.6|28881.6|28874.6|28886.6|28879.6|28876.6|28869.6|41
1640285700000|2021-12-23 18:55:00|28884.1|28877.1|28881.6|28874.6|28886.6|28879.6|28881.6|28874.6|32
1640286000000|2021-12-23 19:00:00|28884.1|28877.1|28881.6|28874.6|28886.6|28879.6|28881.6|28874.6|29
1640286300000|2021-12-23 19:05:00|28884.1|28877.1|28884.1|28877.1|28886.6|28879.6|28881.6|28874.6|38
1640286600000|2021-12-23 19:10:00|28881.6|28874.6|28881.6|28874.6|28886.6|28879.6|28881.6|28874.6|5
1640286900000|2021-12-23 19:15:00|28879.1|28872.1|28886.6|28879.6|28891.6|28884.6|28876.6|28869.6|41
1640287200000|2021-12-23 19:20:00|28889.1|28882.1|28889.1|28882.1|28891.6|28884.6|28886.6|28879.6|17
1640287500000|2021-12-23 19:25:00|28886.6|28879.6|28886.6|28879.6|28896.6|28889.6|28886.6|28879.6|47
1640287800000|2021-12-23 19:30:00|28889.1|28882.1|28886.6|28879.6|28891.6|28884.6|28886.6|28879.6|29
1640288100000|2021-12-23 19:35:00|28881.6|28874.6|28871.6|28864.6|28886.6|28879.6|28871.6|28864.6|105
1640288400000|2021-12-23 19:40:00|28874.1|28867.1|28876.6|28869.6|28876.6|28869.6|28871.6|28864.6|26
1640288700000|2021-12-23 19:45:00|28881.6|28874.6|28891.6|28884.6|28891.6|28884.6|28881.6|28874.6|12
1640289000000|2021-12-23 19:50:00|28886.6|28879.6|28901.6|28894.6|28901.6|28894.6|28886.6|28879.6|50
1640289300000|2021-12-23 19:55:00|28896.6|28889.6|28896.6|28889.6|28901.6|28894.6|28896.6|28889.6|31
1640289600000|2021-12-23 20:00:00|28891.6|28884.6|28876.6|28869.6|28891.6|28884.6|28876.6|28869.6|97
1640289900000|2021-12-23 20:05:00|28879.1|28872.1|28886.6|28879.6|28891.6|28884.6|28876.6|28869.6|66
1640290200000|2021-12-23 20:10:00|28889.1|28882.1|28891.6|28884.6|28891.6|28884.6|28881.6|28874.6|41
1640290500000|2021-12-23 20:15:00|28896.6|28889.6|28886.6|28879.6|28896.6|28889.6|28886.6|28879.6|30
1640290800000|2021-12-23 20:20:00|28889.1|28882.1|28886.6|28879.6|28891.6|28884.6|28886.6|28879.6|34
1640291100000|2021-12-23 20:25:00|28884.1|28877.1|28876.6|28869.6|28886.6|28879.6|28876.6|28869.6|29
1640291400000|2021-12-23 20:30:00|28874.1|28867.1|28869.1|28862.1|28876.6|28869.6|28864.1|28857.1|80
1640291700000|2021-12-23 20:35:00|28871.6|28864.6|28876.6|28869.6|28881.6|28874.6|28866.6|28859.6|70
1640292000000|2021-12-23 20:40:00|28879.1|28872.1|28891.6|28884.6|28891.6|28884.6|28874.1|28867.1|121
1640292300000|2021-12-23 20:45:00|28896.6|28889.6|28921.6|28914.6|28931.6|28924.6|28896.6|28889.6|326
1640292600000|2021-12-23 20:50:00|28924.1|28917.1|28919.1|28912.1|28941.6|28934.6|28916.6|28909.6|723
1640292900000|2021-12-23 20:55:00|28921.6|28914.6|28876.6|28869.6|28921.6|28914.6|28871.6|28864.6|666
1640293200000|2021-12-23 21:00:00|28871.6|28864.6|28884.1|28877.1|28886.6|28879.6|28871.6|28864.6|88
1640293500000|2021-12-23 21:05:00|28886.6|28879.6|28881.6|28874.6|28889.1|28882.1|28881.6|28874.6|19
1640293800000|2021-12-23 21:10:00|28876.6|28869.6|28879.1|28872.1|28881.6|28874.6|28869.1|28862.1|42
1640294100000|2021-12-23 21:15:00|28883.1|28868.1|28883.1|28868.1|28883.1|28868.1|28883.1|28868.1|1
1640294400000|2021-12-23 21:20:00|28880.6|28865.6|28880.6|28865.6|28880.6|28865.6|28880.6|28865.6|10
1640294700000|2021-12-23 21:25:00|28883.1|28868.1|28885.6|28870.6|28885.6|28870.6|28883.1|28868.1|0
1640295000000|2021-12-23 21:30:00|||||||||1
1640295300000|2021-12-23 21:35:00|||||||||4
1640295900000|2021-12-23 21:45:00|28888.1|28873.1|28875.6|28860.6|28888.1|28873.1|28875.6|28860.6|16
1640296200000|2021-12-23 21:50:00|28878.1|28863.1|28873.1|28858.1|28883.1|28868.1|28873.1|28858.1|24
1640296500000|2021-12-23 21:55:00|28875.6|28860.6|28882.3|28852.3|28883.4|28860.6|28875.6|28852.3|14
1640302200000|2021-12-23 23:30:00|28921.6|28914.6|28894.1|28887.1|28921.6|28914.6|28894.1|28887.1|61
1640302500000|2021-12-23 23:35:00|28891.6|28884.6|28886.6|28879.6|28891.6|28884.6|28871.6|28864.6|54
1640302800000|2021-12-23 23:40:00|28889.1|28882.1|28881.6|28874.6|28891.6|28884.6|28866.6|28859.6|138
1640303100000|2021-12-23 23:45:00|28879.1|28872.1|28871.6|28864.6|28894.1|28887.1|28869.1|28862.1|135
1640303400000|2021-12-23 23:50:00|28874.1|28867.1|28869.1|28862.1|28876.6|28869.6|28864.1|28857.1|52
1640303700000|2021-12-23 23:55:00|28866.6|28859.6|28836.6|28829.6|28869.1|28862.1|28836.6|28829.6|134
1640304000000|2021-12-24 00:00:00|28826.6|28819.6|28861.6|28854.6|28866.6|28859.6|28816.6|28809.6|739
1640304300000|2021-12-24 00:05:00|28859.1|28852.1|28836.6|28829.6|28861.6|28854.6|28821.6|28814.6|370
1640304600000|2021-12-24 00:10:00|28841.6|28834.6|28851.6|28844.6|28876.6|28869.6|28834.1|28827.1|549
1640304900000|2021-12-24 00:15:00|28849.1|28842.1|28831.6|28824.6|28851.6|28844.6|28831.6|28824.6|189
1640305200000|2021-12-24 00:20:00|28836.6|28829.6|28826.6|28819.6|28841.6|28834.6|28826.6|28819.6|194
1640305500000|2021-12-24 00:25:00|28829.1|28822.1|28821.6|28814.6|28831.6|28824.6|28811.6|28804.6|266
1640305800000|2021-12-24 00:30:00|28819.1|28812.1|28821.6|28814.6|28831.6|28824.6|28816.6|28809.6|139
1640306100000|2021-12-24 00:35:00|28819.1|28812.1|28834.1|28827.1|28841.6|28834.6|28816.6|28809.6|228
1640306400000|2021-12-24 00:40:00|28836.6|28829.6|28826.6|28819.6|28836.6|28829.6|28821.6|28814.6|53
1640306700000|2021-12-24 00:45:00|28829.1|28822.1|28819.1|28812.1|28831.6|28824.6|28816.6|28809.6|109
1640307000000|2021-12-24 00:50:00|28816.6|28809.6|28816.6|28809.6|28821.6|28814.6|28811.6|28804.6|98
1640307300000|2021-12-24 00:55:00|28819.1|28812.1|28811.6|28804.6|28826.6|28819.6|28811.6|28804.6|159
1640307600000|2021-12-24 01:00:00|28814.1|28807.1|28821.6|28814.6|28836.6|28829.6|28806.6|28799.6|128
1640307900000|2021-12-24 01:05:00|28824.1|28817.1|28824.1|28817.1|28826.6|28819.6|28821.6|28814.6|56
1640308200000|2021-12-24 01:10:00|28826.6|28819.6|28836.6|28829.6|28836.6|28829.6|28826.6|28819.6|50
1640308500000|2021-12-24 01:15:00|28834.1|28827.1|28841.6|28834.6|28851.6|28844.6|28831.6|28824.6|73
1640308800000|2021-12-24 01:20:00|28836.6|28829.6|28836.6|28829.6|28841.6|28834.6|28831.6|28824.6|41
1640309100000|2021-12-24 01:25:00|28834.1|28827.1|28831.6|28824.6|28836.6|28829.6|28824.1|28817.1|58
1640309400000|2021-12-24 01:30:00|28826.6|28819.6|28831.6|28824.6|28831.6|28824.6|28826.6|28819.6|74
1640309700000|2021-12-24 01:35:00|28829.1|28822.1|28831.6|28824.6|28831.6|28824.6|28824.1|28817.1|160
1640310000000|2021-12-24 01:40:00|28829.1|28822.1|28841.6|28834.6|28846.6|28839.6|28826.6|28819.6|109
1640310300000|2021-12-24 01:45:00|28846.6|28839.6|28846.6|28839.6|28856.6|28849.6|28846.6|28839.6|71
1640310600000|2021-12-24 01:50:00|28844.1|28837.1|28846.6|28839.6|28851.6|28844.6|28841.6|28834.6|87
1640310900000|2021-12-24 01:55:00|28849.1|28842.1|28831.6|28824.6|28851.6|28844.6|28826.6|28819.6|188
1640311200000|2021-12-24 02:00:00|28836.6|28829.6|28831.6|28824.6|28839.1|28832.1|28826.6|28819.6|72
1640311500000|2021-12-24 02:05:00|28829.1|28822.1|28826.6|28819.6|28831.6|28824.6|28826.6|28819.6|44
1640311800000|2021-12-24 02:10:00|28824.1|28817.1|28831.6|28824.6|28836.6|28829.6|28824.1|28817.1|139
1640312100000|2021-12-24 02:15:00|28829.1|28822.1|28826.6|28819.6|28831.6|28824.6|28826.6|28819.6|43
1640312400000|2021-12-24 02:20:00|28831.6|28824.6|28831.6|28824.6|28836.6|28829.6|28826.6|28819.6|87
1640312700000|2021-12-24 02:25:00|28834.1|28827.1|28821.6|28814.6|28836.6|28829.6|28816.6|28809.6|129
1640313000000|2021-12-24 02:30:00|28819.1|28812.1|28821.6|28814.6|28821.6|28814.6|28819.1|28812.1|44
1640313300000|2021-12-24 02:35:00|28826.6|28819.6|28831.6|28824.6|28834.1|28827.1|28821.6|28814.6|41
1640313600000|2021-12-24 02:40:00|28834.1|28827.1|28831.6|28824.6|28836.6|28829.6|28831.6|28824.6|11
1640313900000|2021-12-24 02:45:00|28834.1|28827.1|28831.6|28824.6|28836.6|28829.6|28831.6|28824.6|37
1640314200000|2021-12-24 02:50:00|28826.6|28819.6|28829.1|28822.1|28831.6|28824.6|28826.6|28819.6|25
1640314500000|2021-12-24 02:55:00|28826.6|28819.6|28826.6|28819.6|28831.6|28824.6|28826.6|28819.6|3
1640314800000|2021-12-24 03:00:00|28829.1|28822.1|28826.6|28819.6|28829.1|28822.1|28826.6|28819.6|10
1640315100000|2021-12-24 03:05:00|28829.1|28822.1|28829.1|28822.1|28829.1|28822.1|28826.6|28819.6|10
1640315400000|2021-12-24 03:10:00|28831.6|28824.6|28831.6|28824.6|28831.6|28824.6|28831.6|28824.6|17
1640315700000|2021-12-24 03:15:00|28834.1|28827.1|28831.6|28824.6|28834.1|28827.1|28831.6|28824.6|10
1640316000000|2021-12-24 03:20:00|28836.6|28829.6|28831.6|28824.6|28836.6|28829.6|28831.6|28824.6|104
1640316300000|2021-12-24 03:25:00|||||||||2
1640316600000|2021-12-24 03:30:00|28836.6|28829.6|28821.6|28814.6|28836.6|28829.6|28821.6|28814.6|194
1640316900000|2021-12-24 03:35:00|28819.1|28812.1|28831.6|28824.6|28831.6|28824.6|28816.6|28809.6|93
1640317200000|2021-12-24 03:40:00|28826.6|28819.6|28831.6|28824.6|28831.6|28824.6|28824.1|28817.1|56
1640317500000|2021-12-24 03:45:00|28826.6|28819.6|28821.6|28814.6|28826.6|28819.6|28819.1|28812.1|41
1640317800000|2021-12-24 03:50:00|28826.6|28819.6|28826.6|28819.6|28831.6|28824.6|28826.6|28819.6|51
1640318100000|2021-12-24 03:55:00|28829.1|28822.1|28831.6|28824.6|28831.6|28824.6|28821.6|28814.6|57
1640318400000|2021-12-24 04:00:00|28826.6|28819.6|28826.6|28819.6|28831.6|28824.6|28821.6|28814.6|60
1640318700000|2021-12-24 04:05:00|28821.6|28814.6|28816.6|28809.6|28821.6|28814.6|28816.6|28809.6|92
1640319000000|2021-12-24 04:10:00|28821.6|28814.6|28816.6|28809.6|28821.6|28814.6|28814.1|28807.1|68
1640319300000|2021-12-24 04:15:00|28819.1|28812.1|28826.6|28819.6|28826.6|28819.6|28819.1|28812.1|27
1640319600000|2021-12-24 04:20:00|28831.6|28824.6|28826.6|28819.6|28831.6|28824.6|28826.6|28819.6|106
1640319900000|2021-12-24 04:25:00|28829.1|28822.1|28831.6|28824.6|28831.6|28824.6|28826.6|28819.6|36
1640320200000|2021-12-24 04:30:00|28829.1|28822.1|28831.6|28824.6|28831.6|28824.6|28826.6|28819.6|58
1640320500000|2021-12-24 04:35:00|28829.1|28822.1|28826.6|28819.6|28831.6|28824.6|28826.6|28819.6|46
1640320800000|2021-12-24 04:40:00|||||||||36
1640321100000|2021-12-24 04:45:00|28821.6|28814.6|28821.6|28814.6|28821.6|28814.6|28821.6|28814.6|26
1640321400000|2021-12-24 04:50:00|||||||||39
1640321700000|2021-12-24 04:55:00|28826.6|28819.6|28821.6|28814.6|28826.6|28819.6|28821.6|28814.6|43
1640322000000|2021-12-24 05:00:00|28811.6|28804.6|28816.6|28809.6|28816.6|28809.6|28811.6|28804.6|140
1640322300000|2021-12-24 05:05:00|28811.6|28804.6|28821.6|28814.6|28821.6|28814.6|28811.6|28804.6|100
1640322600000|2021-12-24 05:10:00|28816.6|28809.6|28801.6|28794.6|28816.6|28809.6|28801.6|28794.6|212
1640322900000|2021-12-24 05:15:00|28804.1|28797.1|28786.6|28779.6|28806.6|28799.6|28776.6|28769.6|341
1640323200000|2021-12-24 05:20:00|28789.1|28782.1|28796.6|28789.6|28809.1|28802.1|28786.6|28779.6|118
1640323500000|2021-12-24 05:25:00|28799.1|28792.1|28796.6|28789.6|28801.6|28794.6|28796.6|28789.6|21
1640323800000|2021-12-24 05:30:00|28801.6|28794.6|28786.6|28779.6|28804.1|28797.1|28786.6|28779.6|136
1640324100000|2021-12-24 05:35:00|28784.1|28777.1|28796.6|28789.6|28801.6|28794.6|28781.6|28774.6|160
1640324400000|2021-12-24 05:40:00|28799.1|28792.1|28796.6|28789.6|28801.6|28794.6|28791.6|28784.6|212
1640324700000|2021-12-24 05:45:00|28791.6|28784.6|28796.6|28789.6|28801.6|28794.6|28791.6|28784.6|173
1640325000000|2021-12-24 05:50:00|28799.1|28792.1|28811.6|28804.6|28811.6|28804.6|28796.6|28789.6|237
1640325300000|2021-12-24 05:55:00|28816.6|28809.6|28811.6|28804.6|28816.6|28809.6|28806.6|28799.6|507
1640325600000|2021-12-24 06:00:00|28806.6|28799.6|28806.6|28799.6|28811.6|28804.6|28794.1|28787.1|767
1640325900000|2021-12-24 06:05:00|28811.6|28804.6|28801.6|28794.6|28816.6|28809.6|28796.6|28789.6|244
1640326200000|2021-12-24 06:10:00|28799.1|28792.1|28774.1|28767.1|28811.6|28804.6|28774.1|28767.1|284
1640326500000|2021-12-24 06:15:00|28771.6|28764.6|28756.6|28749.6|28774.1|28767.1|28756.6|28749.6|164
1640326800000|2021-12-24 06:20:00|28759.1|28752.1|28756.6|28749.6|28764.1|28757.1|28754.1|28747.1|123
1640328900000|2021-12-24 06:55:00|28739.1|28732.1|28766.6|28759.6|28776.6|28769.6|28739.1|28732.1|58
1640329200000|2021-12-24 07:00:00|||||||||1
1640329500000|2021-12-24 07:05:00|28769.1|28762.1|28769.1|28762.1|28769.1|28762.1|28769.1|28762.1|6
1640329800000|2021-12-24 07:10:00|28774.1|28767.1|28774.1|28767.1|28774.1|28767.1|28774.1|28767.1|5
1640330100000|2021-12-24 07:15:00|28776.6|28769.6|28776.6|28769.6|28776.6|28769.6|28771.6|28764.6|11
1640330400000|2021-12-24 07:20:00|28779.1|28772.1|28786.6|28779.6|28786.6|28779.6|28776.6|28769.6|21
1640330700000|2021-12-24 07:25:00|28784.1|28777.1|28786.6|28779.6|28791.6|28784.6|28779.1|28772.1|52
1640331000000|2021-12-24 07:30:00|28784.1|28777.1|28784.1|28777.1|28789.1|28782.1|28781.6|28774.6|45
1640331300000|2021-12-24 07:35:00|28781.6|28774.6|28781.6|28774.6|28784.1|28777.1|28781.6|28774.6|11
1640331600000|2021-12-24 07:40:00|28784.1|28777.1|28784.1|28777.1|28789.1|28782.1|28784.1|28777.1|16
1640331900000|2021-12-24 07:45:00|28786.6|28779.6|28781.6|28774.6|28786.6|28779.6|28781.6|28774.6|0
1640332200000|2021-12-24 07:50:00|28784.1|28777.1|28784.1|28777.1|28784.1|28777.1|28781.6|28774.6|1
1640332500000|2021-12-24 07:55:00|28781.6|28774.6|28784.1|28777.1|28784.1|28777.1|28781.6|28774.6|25
1640332800000|2021-12-24 08:00:00|28786.6|28779.6|28786.6|28779.6|28786.6|28779.6|28781.6|28774.6|14
1640333100000|2021-12-24 08:05:00|28784.1|28777.1|28786.6|28779.6|28789.1|28782.1|28781.6|28774.6|30
1640333400000|2021-12-24 08:10:00|28784.1|28777.1|28776.6|28769.6|28786.6|28779.6|28776.6|28769.6|63
1640333700000|2021-12-24 08:15:00|28779.1|28772.1|28776.6|28769.6|28781.6|28774.6|28776.6|28769.6|10
1640334000000|2021-12-24 08:20:00|28779.1|28772.1|28779.1|28772.1|28781.6|28774.6|28779.1|28772.1|5
1640334300000|2021-12-24 08:25:00|28781.6|28774.6|28784.1|28777.1|28786.6|28779.6|28776.6|28769.6|49
1640334600000|2021-12-24 08:30:00|28781.6|28774.6|28784.1|28777.1|28789.1|28782.1|28781.6|28774.6|53
1640334900000|2021-12-24 08:35:00|28786.6|28779.6|28784.1|28777.1|28786.6|28779.6|28781.6|28774.6|46
1640335200000|2021-12-24 08:40:00|28786.6|28779.6|28786.6|28779.6|28786.6|28779.6|28781.6|28774.6|7
1640335500000|2021-12-24 08:45:00|28784.1|28777.1|28784.1|28777.1|28786.6|28779.6|28784.1|28777.1|0
1640335800000|2021-12-24 08:50:00|28781.6|28774.6|28781.6|28774.6|28781.6|28774.6|28776.6|28769.6|24
1640336100000|2021-12-24 08:55:00|28779.1|28772.1|28781.6|28774.6|28786.6|28779.6|28779.1|28772.1|19
1640336400000|2021-12-24 09:00:00|28779.1|28772.1|28781.6|28774.6|28781.6|28774.6|28779.1|28772.1|2
1640337000000|2021-12-24 09:10:00|||||||||1
1640337600000|2021-12-24 09:20:00|28786.6|28779.6|28784.1|28777.1|28786.6|28779.6|28781.6|28774.6|37
1640337900000|2021-12-24 09:25:00|28781.6|28774.6|28781.6|28774.6|28784.1|28777.1|28781.6|28774.6|6
1640339100000|2021-12-24 09:45:00|||||||||1
1640339400000|2021-12-24 09:50:00|28784.1|28777.1|28786.6|28779.6|28786.6|28779.6|28784.1|28777.1|8
1640339700000|2021-12-24 09:55:00|28784.1|28777.1|28774.1|28767.1|28786.6|28779.6|28774.1|28767.1|37
1640340300000|2021-12-24 10:05:00|28776.6|28769.6|28774.1|28767.1|28776.6|28769.6|28774.1|28767.1|0
1640340600000|2021-12-24 10:10:00|28776.6|28769.6|28776.6|28769.6|28779.1|28772.1|28774.1|28767.1|21
1640341200000|2021-12-24 10:20:00|28774.1|28767.1|28774.1|28767.1|28774.1|28767.1|28774.1|28767.1|2
1640341500000|2021-12-24 10:25:00|28776.6|28769.6|28774.1|28767.1|28776.6|28769.6|28771.6|28764.6|8
1640341800000|2021-12-24 10:30:00|28771.6|28764.6|28776.6|28769.6|28779.1|28772.1|28771.6|28764.6|3
1640342400000|2021-12-24 10:40:00|||||||||1
1640343300000|2021-12-24 10:55:00|28774.1|28767.1|28776.6|28769.6|28776.6|28769.6|28774.1|28767.1|14
1640343600000|2021-12-24 11:00:00|28774.1|28767.1|28776.6|28769.6|28776.6|28769.6|28774.1|28767.1|0
1640344200000|2021-12-24 11:10:00|||||||||2
1640344500000|2021-12-24 11:15:00|28779.1|28772.1|28779.1|28772.1|28779.1|28772.1|28779.1|28772.1|2
1640345100000|2021-12-24 11:25:00|28781.6|28774.6|28781.6|28774.6|28781.6|28774.6|28781.6|28774.6|0
1640345400000|2021-12-24 11:30:00|28779.1|28772.1|28779.1|28772.1|28781.6|28774.6|28779.1|28772.1|5
1640346000000|2021-12-24 11:40:00|28781.6|28774.6|28779.1|28772.1|28784.1|28777.1|28779.1|28772.1|37
1640346300000|2021-12-24 11:45:00|28776.6|28769.6|28776.6|28769.6|28776.6|28769.6|28776.6|28769.6|0
1640346600000|2021-12-24 11:50:00|28779.1|28772.1|28779.1|28772.1|28779.1|28772.1|28779.1|28772.1|0
1640347200000|2021-12-24 12:00:00|28781.6|28774.6|28779.1|28772.1|28781.6|28774.6|28779.1|28772.1|1
1640348100000|2021-12-24 12:15:00|28781.6|28774.6|28776.6|28769.6|28781.6|28774.6|28776.6|28769.6|2
1640348400000|2021-12-24 12:20:00|28774.1|28767.1|28771.6|28764.6|28776.6|28769.6|28771.6|28764.6|42
1640348700000|2021-12-24 12:25:00|28774.1|28767.1|28774.1|28767.1|28774.1|28767.1|28774.1|28767.1|1
1640349000000|2021-12-24 12:30:00|28771.6|28764.6|28769.1|28762.1|28771.6|28764.6|28766.6|28759.6|25
1640349300000|2021-12-24 12:35:00|28771.6|28764.6|28771.6|28764.6|28771.6|28764.6|28766.6|28759.6|28
1640349600000|2021-12-24 12:40:00|28769.1|28762.1|28774.1|28767.1|28776.6|28769.6|28766.6|28759.6|50
1640349900000|2021-12-24 12:45:00|||||||||2
1640350500000|2021-12-24 12:55:00|28771.6|28764.6|28776.6|28769.6|28776.6|28769.6|28771.6|28764.6|3
1640350800000|2021-12-24 13:00:00|28774.1|28767.1|28774.1|28767.1|28776.6|28769.6|28774.1|28767.1|0
1640352300000|2021-12-24 13:25:00|28771.6|28764.6|28774.1|28767.1|28776.6|28769.6|28771.6|28764.6|51
1640352900000|2021-12-24 13:35:00|28776.6|28769.6|28776.6|28769.6|28776.6|28769.6|28776.6|28769.6|0
1640353200000|2021-12-24 13:40:00|28774.1|28767.1|28774.1|28767.1|28774.1|28767.1|28774.1|28767.1|13
1640353800000|2021-12-24 13:50:00|28766.6|28759.6|28766.6|28759.6|28769.1|28762.1|28766.6|28759.6|25
1640354100000|2021-12-24 13:55:00|28769.1|28762.1|28766.6|28759.6|28769.1|28762.1|28766.6|28759.6|7
1640354400000|2021-12-24 14:00:00|||||||||2
1640354700000|2021-12-24 14:05:00|28769.1|28762.1|28769.1|28762.1|28769.1|28762.1|28766.6|28759.6|5
1640355000000|2021-12-24 14:10:00|28771.6|28764.6|28769.1|28762.1|28771.6|28764.6|28769.1|28762.1|0
1640355600000|2021-12-24 14:20:00|28766.6|28759.6|28769.1|28762.1|28769.1|28762.1|28766.6|28759.6|16
1640356200000|2021-12-24 14:30:00|||||||||1
1640357100000|2021-12-24 14:45:00|28771.6|28764.6|28774.1|28767.1|28776.6|28769.6|28771.6|28764.6|9
1640357400000|2021-12-24 14:50:00|28776.6|28769.6|28774.1|28767.1|28776.6|28769.6|28774.1|28767.1|2
1640357700000|2021-12-24 14:55:00|28776.6|28769.6|28776.6|28769.6|28776.6|28769.6|28774.1|28767.1|2
1640358000000|2021-12-24 15:00:00|28774.1|28767.1|28776.6|28769.6|28776.6|28769.6|28774.1|28767.1|0
1640358300000|2021-12-24 15:05:00|||||||||1
1640359200000|2021-12-24 15:20:00|28774.1|28767.1|28771.6|28764.6|28774.1|28767.1|28771.6|28764.6|13
1640359500000|2021-12-24 15:25:00|28774.1|28767.1|28774.1|28767.1|28774.1|28767.1|28771.6|28764.6|0
1640359800000|2021-12-24 15:30:00|||||||||1
1640360100000|2021-12-24 15:35:00|||||||||1
1640360400000|2021-12-24 15:40:00|28771.6|28764.6|28771.6|28764.6|28771.6|28764.6|28771.6|28764.6|0
1640360700000|2021-12-24 15:45:00|||||||||2
1640361000000|2021-12-24 15:50:00|||||||||1
1640361300000|2021-12-24 15:55:00|28774.1|28767.1|28771.6|28764.6|28774.1|28767.1|28771.6|28764.6|3
1640362200000|2021-12-24 16:10:00|||||||||2
1640362500000|2021-12-24 16:15:00|28774.1|28767.1|28774.1|28767.1|28774.1|28767.1|28771.6|28764.6|4
1640362800000|2021-12-24 16:20:00|28769.1|28762.1|28769.1|28762.1|28769.1|28762.1|28769.1|28762.1|15
1640363100000|2021-12-24 16:25:00|28771.6|28764.6|28771.6|28764.6|28771.6|28764.6|28769.1|28762.1|22
1640363400000|2021-12-24 16:30:00|28774.1|28767.1|28771.6|28764.6|28774.1|28767.1|28771.6|28764.6|1
1640363700000|2021-12-24 16:35:00|28774.1|28767.1|28771.6|28764.6|28774.1|28767.1|28771.6|28764.6|0
1640365500000|2021-12-24 17:05:00|28766.6|28759.6|28769.1|28762.1|28769.1|28762.1|28766.6|28759.6|7
1640365800000|2021-12-24 17:10:00|28766.6|28759.6|28766.6|28759.6|28769.1|28762.1|28766.6|28759.6|9
1640366100000|2021-12-24 17:15:00|28764.1|28757.1|28769.1|28762.1|28769.1|28762.1|28764.1|28757.1|17
1640366400000|2021-12-24 17:20:00|||||||||1
1640366700000|2021-12-24 17:25:00|||||||||10
1640367000000|2021-12-24 17:30:00|28764.1|28757.1|28769.1|28762.1|28769.1|28762.1|28764.1|28757.1|11
1640367300000|2021-12-24 17:35:00|||||||||1
1640367600000|2021-12-24 17:40:00|28771.6|28764.6|28769.1|28762.1|28771.6|28764.6|28766.6|28759.6|10
1640368800000|2021-12-24 18:00:00|28766.6|28759.6|28764.1|28757.1|28769.1|28762.1|28761.6|28754.6|37
1640369100000|2021-12-24 18:05:00|28761.6|28754.6|28744.1|28737.1|28764.1|28757.1|28739.1|28732.1|117
1640369400000|2021-12-24 18:10:00|28741.6|28734.6|28741.6|28734.6|28741.6|28734.6|28741.6|28734.6|7
1640369700000|2021-12-24 18:15:00|28744.1|28737.1|28744.1|28737.1|28744.1|28737.1|28744.1|28737.1|9
1640370000000|2021-12-24 18:20:00|||||||||1
1640370300000|2021-12-24 18:25:00|28741.6|28734.6|28739.1|28732.1|28744.1|28737.1|28736.6|28729.6|26
1640370600000|2021-12-24 18:30:00|28741.6|28734.6|28744.1|28737.1|28744.1|28737.1|28739.1|28732.1|4
1640370900000|2021-12-24 18:35:00|||||||||2
1640371200000|2021-12-24 18:40:00|||||||||1
1640371500000|2021-12-24 18:45:00|28741.6|28734.6|28744.1|28737.1|28744.1|28737.1|28741.6|28734.6|2
1640371800000|2021-12-24 18:50:00|28741.6|28734.6|28744.1|28737.1|28744.1|28737.1|28741.6|28734.6|2
1640373300000|2021-12-24 19:15:00|28741.6|28734.6|28744.1|28737.1|28744.1|28737.1|28741.6|28734.6|1
1640374500000|2021-12-24 19:35:00|28741.6|28734.6|28746.6|28739.6|28746.6|28739.6|28741.6|28734.6|3
1640375100000|2021-12-24 19:45:00|||||||||1
1640375400000|2021-12-24 19:50:00|28749.1|28742.1|28749.1|28742.1|28749.1|28742.1|28749.1|28742.1|0
1640376900000|2021-12-24 20:15:00|28751.6|28744.6|28749.1|28742.1|28751.6|28744.6|28746.6|28739.6|14
1640377200000|2021-12-24 20:20:00|28746.6|28739.6|28754.1|28747.1|28754.1|28747.1|28744.1|28737.1|10
1640377500000|2021-12-24 20:25:00|28751.6|28744.6|28754.1|28747.1|28754.1|28747.1|28746.6|28739.6|1
1640377800000|2021-12-24 20:30:00|28759.1|28752.1|28759.1|28752.1|28759.1|28752.1|28759.1|28752.1|8
1640378100000|2021-12-24 20:35:00|28756.6|28749.6|28759.1|28752.1|28759.1|28752.1|28756.6|28749.6|5
1640378400000|2021-12-24 20:40:00|28756.6|28749.6|28754.1|28747.1|28759.1|28752.1|28754.1|28747.1|19
1640378700000|2021-12-24 20:45:00|28756.6|28749.6|28751.6|28744.6|28759.1|28752.1|28751.6|28744.6|1
1640379000000|2021-12-24 20:50:00|28749.1|28742.1|28754.1|28747.1|28759.1|28752.1|28749.1|28742.1|1
1640379300000|2021-12-24 20:55:00|28756.6|28749.6|28741.6|28734.6|28759.1|28752.1|28731.6|28724.6|5
1640379600000|2021-12-24 21:00:00|28739.1|28732.1|28726.6|28719.6|28739.1|28732.1|28726.6|28719.6|1
1640379900000|2021-12-24 21:05:00|28729.1|28722.1|28729.1|28722.1|28729.1|28722.1|28729.1|28722.1|1
1640380200000|2021-12-24 21:10:00|28731.6|28724.6|28724.1|28717.1|28734.1|28727.1|28724.1|28717.1|15
1640559600000|2021-12-26 23:00:00|28890.6|28875.6|28843.1|28828.1|28890.6|28875.6|28838.1|28823.1|127
1640559900000|2021-12-26 23:05:00|28840.6|28825.6|28863.1|28848.1|28868.1|28853.1|28840.6|28825.6|26
1640560200000|2021-12-26 23:10:00|28865.6|28850.6|28858.1|28843.1|28873.1|28858.1|28853.1|28838.1|48
1640560500000|2021-12-26 23:15:00|28855.6|28840.6|28853.1|28838.1|28865.6|28850.6|28850.6|28835.6|25
1640560800000|2021-12-26 23:20:00|28855.6|28840.6|28853.1|28838.1|28860.6|28845.6|28853.1|28838.1|5
1640561100000|2021-12-26 23:25:00|28850.6|28835.6|28840.6|28825.6|28850.6|28835.6|28838.1|28823.1|13
1640561400000|2021-12-26 23:30:00|28843.1|28828.1|28859.1|28852.1|28861.6|28854.6|28831.6|28824.6|1351
1640561700000|2021-12-26 23:35:00|28856.6|28849.6|28856.6|28849.6|28876.6|28869.6|28851.6|28844.6|114
1640562000000|2021-12-26 23:40:00|28851.6|28844.6|28806.6|28799.6|28856.6|28849.6|28794.1|28787.1|211
1640562300000|2021-12-26 23:45:00|28809.1|28802.1|28774.1|28767.1|28816.6|28809.6|28774.1|28767.1|179
1640562600000|2021-12-26 23:50:00|28771.6|28764.6|28756.6|28749.6|28779.1|28772.1|28731.6|28724.6|173
1640562900000|2021-12-26 23:55:00|28754.1|28747.1|28776.6|28769.6|28781.6|28774.6|28746.6|28739.6|139
1640563200000|2021-12-27 00:00:00|28774.1|28767.1|28786.6|28779.6|28804.1|28797.1|28749.1|28742.1|616
1640563500000|2021-12-27 00:05:00|28789.1|28782.1|28751.6|28744.6|28794.1|28787.1|28741.6|28734.6|198
1640563800000|2021-12-27 00:10:00|28749.1|28742.1|28681.6|28674.6|28749.1|28742.1|28671.6|28664.6|536
1640564100000|2021-12-27 00:15:00|28676.6|28669.6|28686.6|28679.6|28696.6|28689.6|28656.6|28649.6|378
1640564400000|2021-12-27 00:20:00|28684.1|28677.1|28751.6|28744.6|28751.6|28744.6|28676.6|28669.6|293
1640564700000|2021-12-27 00:25:00|28761.6|28754.6|28761.6|28754.6|28766.6|28759.6|28734.1|28727.1|228
1640565000000|2021-12-27 00:30:00|28764.1|28757.1|28749.1|28742.1|28776.6|28769.6|28741.6|28734.6|376
1640565300000|2021-12-27 00:35:00|28751.6|28744.6|28746.6|28739.6|28761.6|28754.6|28721.6|28714.6|232
1640565600000|2021-12-27 00:40:00|28741.6|28734.6|28711.6|28704.6|28741.6|28734.6|28709.1|28702.1|100
1640565900000|2021-12-27 00:45:00|28709.1|28702.1|28716.6|28709.6|28726.6|28719.6|28701.6|28694.6|108
1640566200000|2021-12-27 00:50:00|28721.6|28714.6|28686.6|28679.6|28721.6|28714.6|28686.6|28679.6|300
1640566500000|2021-12-27 00:55:00|28689.1|28682.1|28701.6|28694.6|28711.6|28704.6|28686.6|28679.6|114
1640566800000|2021-12-27 01:00:00|28704.1|28697.1|28681.6|28674.6|28711.6|28704.6|28669.1|28662.1|178
1640567100000|2021-12-27 01:05:00|28676.6|28669.6|28719.1|28712.1|28721.6|28714.6|28676.6|28669.6|218
1640567400000|2021-12-27 01:10:00|28721.6|28714.6|28716.6|28709.6|28739.1|28732.1|28711.6|28704.6|183
1640567700000|2021-12-27 01:15:00|28711.6|28704.6|28721.6|28714.6|28721.6|28714.6|28706.6|28699.6|86
1640568000000|2021-12-27 01:20:00|28719.1|28712.1|28721.6|28714.6|28726.6|28719.6|28706.6|28699.6|131
1640568300000|2021-12-27 01:25:00|28719.1|28712.1|28716.6|28709.6|28731.6|28724.6|28716.6|28709.6|107
1640568600000|2021-12-27 01:30:00|28719.1|28712.1|28726.6|28719.6|28741.6|28734.6|28711.6|28704.6|145
1640568900000|2021-12-27 01:35:00|28724.1|28717.1|28716.6|28709.6|28726.6|28719.6|28711.6|28704.6|71
1640569200000|2021-12-27 01:40:00|28721.6|28714.6|28746.6|28739.6|28746.6|28739.6|28721.6|28714.6|66
1640569500000|2021-12-27 01:45:00|28744.1|28737.1|28739.1|28732.1|28746.6|28739.6|28736.6|28729.6|88
1640569800000|2021-12-27 01:50:00|28741.6|28734.6|28741.6|28734.6|28741.6|28734.6|28726.6|28719.6|120
1640570100000|2021-12-27 01:55:00|28739.1|28732.1|28726.6|28719.6|28746.6|28739.6|28721.6|28714.6|61
1640570400000|2021-12-27 02:00:00|28731.6|28724.6|28719.1|28712.1|28744.1|28737.1|28716.6|28709.6|49
1640570700000|2021-12-27 02:05:00|28716.6|28709.6|28721.6|28714.6|28724.1|28717.1|28716.6|28709.6|37
1640571000000|2021-12-27 02:10:00|28724.1|28717.1|28731.6|28724.6|28734.1|28727.1|28721.6|28714.6|53
1640571300000|2021-12-27 02:15:00|28729.1|28722.1|28721.6|28714.6|28731.6|28724.6|28716.6|28709.6|32
1640571600000|2021-12-27 02:20:00|28726.6|28719.6|28726.6|28719.6|28729.1|28722.1|28721.6|28714.6|32
1640571900000|2021-12-27 02:25:00|28731.6|28724.6|28721.6|28714.6|28731.6|28724.6|28721.6|28714.6|44
1640572200000|2021-12-27 02:30:00|28726.6|28719.6|28721.6|28714.6|28731.6|28724.6|28721.6|28714.6|70
1640572500000|2021-12-27 02:35:00|28724.1|28717.1|28731.6|28724.6|28731.6|28724.6|28721.6|28714.6|28
1640572800000|2021-12-27 02:40:00|28726.6|28719.6|28731.6|28724.6|28731.6|28724.6|28726.6|28719.6|19
1640573100000|2021-12-27 02:45:00|28729.1|28722.1|28726.6|28719.6|28729.1|28722.1|28726.6|28719.6|45
1640573400000|2021-12-27 02:50:00|28724.1|28717.1|28721.6|28714.6|28726.6|28719.6|28721.6|28714.6|33
1640573700000|2021-12-27 02:55:00|28726.6|28719.6|28731.6|28724.6|28731.6|28724.6|28721.6|28714.6|26
1640574000000|2021-12-27 03:00:00|28726.6|28719.6|28726.6|28719.6|28726.6|28719.6|28721.6|28714.6|13
1640574300000|2021-12-27 03:05:00|||||||||13
1640574600000|2021-12-27 03:10:00|28724.1|28717.1|28725.9|28718.9|28726.6|28719.6|28724.1|28717.1|20
1640574900000|2021-12-27 03:15:00|||||||||2
1640575200000|2021-12-27 03:20:00|28723.4|28716.4|28725.9|28718.9|28725.9|28718.9|28723.4|28716.4|19
1640575500000|2021-12-27 03:25:00|28723.4|28716.4|28720.9|28713.9|28723.4|28716.4|28715.9|28708.9|61
1640575800000|2021-12-27 03:30:00|28715.9|28708.9|28725.9|28718.9|28725.9|28718.9|28713.4|28706.4|108
1640576100000|2021-12-27 03:35:00|28723.4|28716.4|28725.9|28718.9|28725.9|28718.9|28710.9|28703.9|71
1640576400000|2021-12-27 03:40:00|28720.9|28713.9|28720.9|28713.9|28725.9|28718.9|28720.9|28713.9|45
1640576700000|2021-12-27 03:45:00|28715.9|28708.9|28720.9|28713.9|28720.9|28713.9|28715.9|28708.9|39
1640577000000|2021-12-27 03:50:00|28715.9|28708.9|28715.9|28708.9|28720.9|28713.9|28710.9|28703.9|48
1640577300000|2021-12-27 03:55:00|28718.4|28711.4|28720.9|28713.9|28720.9|28713.9|28715.9|28708.9|39
1640577600000|2021-12-27 04:00:00|28718.4|28711.4|28725.9|28718.9|28725.9|28718.9|28715.9|28708.9|35
1640577900000|2021-12-27 04:05:00|28720.9|28713.9|28715.9|28708.9|28725.9|28718.9|28715.9|28708.9|70
1640578200000|2021-12-27 04:10:00|28718.4|28711.4|28720.9|28713.9|28725.9|28718.9|28718.4|28711.4|24
1640578500000|2021-12-27 04:15:00|28723.4|28716.4|28730.9|28723.9|28735.9|28728.9|28723.4|28716.4|63
1640578800000|2021-12-27 04:20:00|28733.4|28726.4|28725.9|28718.9|28735.9|28728.9|28725.9|28718.9|30
1640579100000|2021-12-27 04:25:00|28723.4|28716.4|28725.9|28718.9|28728.4|28721.4|28720.9|28713.9|110
1640579400000|2021-12-27 04:30:00|28723.4|28716.4|28725.9|28718.9|28725.9|28718.9|28723.4|28716.4|34
1640579700000|2021-12-27 04:35:00|28720.9|28713.9|28725.9|28718.9|28728.4|28721.4|28715.9|28708.9|40
1640580000000|2021-12-27 04:40:00|28720.9|28713.9|28710.9|28703.9|28725.9|28718.9|28710.9|28703.9|47
1640580300000|2021-12-27 04:45:00|28708.4|28701.4|28708.4|28701.4|28710.9|28703.9|28705.9|28698.9|98
1640580600000|2021-12-27 04:50:00|28705.9|28698.9|28700.9|28693.9|28708.4|28701.4|28700.9|28693.9|30
1640580900000|2021-12-27 04:55:00|28705.9|28698.9|28705.9|28698.9|28710.9|28703.9|28700.9|28693.9|78
1640581200000|2021-12-27 05:00:00|28710.9|28703.9|28690.9|28683.9|28710.9|28703.9|28690.9|28683.9|113
1640581500000|2021-12-27 05:05:00|28693.4|28686.4|28700.9|28693.9|28700.9|28693.9|28690.9|28683.9|35
1640581800000|2021-12-27 05:10:00|28698.4|28691.4|28700.9|28693.9|28705.9|28698.9|28695.9|28688.9|56
1640582100000|2021-12-27 05:15:00|28698.4|28691.4|28705.9|28698.9|28710.9|28703.9|28695.9|28688.9|42
1640582400000|2021-12-27 05:20:00|28708.4|28701.4|28710.9|28703.9|28710.9|28703.9|28700.9|28693.9|46
1640582700000|2021-12-27 05:25:00|28705.9|28698.9|28715.9|28708.9|28715.9|28708.9|28705.9|28698.9|65
1640583000000|2021-12-27 05:30:00|28710.9|28703.9|28715.9|28708.9|28723.4|28716.4|28710.9|28703.9|97
1640583300000|2021-12-27 05:35:00|28713.4|28706.4|28720.9|28713.9|28720.9|28713.9|28705.9|28698.9|110
1640583600000|2021-12-27 05:40:00|28718.4|28711.4|28715.9|28708.9|28720.9|28713.9|28710.9|28703.9|77
1640583900000|2021-12-27 05:45:00|28718.4|28711.4|28720.9|28713.9|28720.9|28713.9|28715.9|28708.9|65
1640584200000|2021-12-27 05:50:00|28718.4|28711.4|28710.9|28703.9|28720.9|28713.9|28705.9|28698.9|193
1640584500000|2021-12-27 05:55:00|28708.4|28701.4|28700.9|28693.9|28710.9|28703.9|28700.9|28693.9|356
1640584800000|2021-12-27 06:00:00|28695.9|28688.9|28705.9|28698.9|28710.9|28703.9|28685.9|28678.9|698
1640585100000|2021-12-27 06:05:00|28710.9|28703.9|28700.9|28693.9|28710.9|28703.9|28695.9|28688.9|388
1640585400000|2021-12-27 06:10:00|28698.4|28691.4|28705.9|28698.9|28713.4|28706.4|28695.9|28688.9|251
1640585700000|2021-12-27 06:15:00|28708.4|28701.4|28725.9|28718.9|28725.9|28718.9|28703.4|28696.4|118
1640586000000|2021-12-27 06:20:00|28723.4|28716.4|28733.4|28726.4|28733.4|28726.4|28720.9|28713.9|74
1640586300000|2021-12-27 06:25:00|28730.9|28723.9|28730.9|28723.9|28730.9|28723.9|28725.9|28718.9|32
1640586600000|2021-12-27 06:30:00|28728.4|28721.4|28730.9|28723.9|28730.9|28723.9|28728.4|28721.4|5
1640586900000|2021-12-27 06:35:00|28728.4|28721.4|28723.4|28716.4|28730.9|28723.9|28720.9|28713.9|61
1640587200000|2021-12-27 06:40:00|28725.9|28718.9|28725.9|28718.9|28725.9|28718.9|28723.4|28716.4|3
1640587500000|2021-12-27 06:45:00|28723.4|28716.4|28723.4|28716.4|28723.4|28716.4|28723.4|28716.4|3
1640588100000|2021-12-27 06:55:00|28725.9|28718.9|28728.4|28721.4|28730.9|28723.9|28723.4|28716.4|6
1640588400000|2021-12-27 07:00:00|28725.9|28718.9|28740.9|28733.9|28745.9|28738.9|28725.9|28718.9|7
1640588700000|2021-12-27 07:05:00|28735.9|28728.9|28733.4|28726.4|28740.9|28733.9|28733.4|28726.4|10
1640589000000|2021-12-27 07:10:00|28735.9|28728.9|28738.4|28731.4|28740.9|28733.9|28733.4|28726.4|1
1640589300000|2021-12-27 07:15:00|28740.9|28733.9|28740.9|28733.9|28750.9|28743.9|28740.9|28733.9|34
1640589600000|2021-12-27 07:20:00|28745.9|28738.9|28728.4|28721.4|28745.9|28738.9|28725.9|28718.9|31
1640589900000|2021-12-27 07:25:00|28725.9|28718.9|28715.9|28708.9|28730.9|28723.9|28710.9|28703.9|37
1640590200000|2021-12-27 07:30:00|28713.4|28706.4|28700.9|28693.9|28718.4|28711.4|28700.9|28693.9|125
1640590500000|2021-12-27 07:35:00|28703.4|28696.4|28700.9|28693.9|28705.9|28698.9|28695.9|28688.9|39
1640590800000|2021-12-27 07:40:00|28698.4|28691.4|28695.9|28688.9|28700.9|28693.9|28693.4|28686.4|35
1640591100000|2021-12-27 07:45:00|28693.4|28686.4|28700.9|28693.9|28700.9|28693.9|28685.9|28678.9|37
1640591400000|2021-12-27 07:50:00|28703.4|28696.4|28705.9|28698.9|28705.9|28698.9|28698.4|28691.4|16
1640591700000|2021-12-27 07:55:00|28710.9|28703.9|28710.9|28703.9|28725.9|28718.9|28710.9|28703.9|61
1640592000000|2021-12-27 08:00:00|28713.4|28706.4|28715.9|28708.9|28723.4|28716.4|28703.4|28696.4|82
1640592300000|2021-12-27 08:05:00|28718.4|28711.4|28735.9|28728.9|28745.9|28738.9|28718.4|28711.4|77
1640592600000|2021-12-27 08:10:00|28738.4|28731.4|28745.9|28738.9|28750.9|28743.9|28735.9|28728.9|106
1640592900000|2021-12-27 08:15:00|28743.4|28736.4|28758.4|28751.4|28765.9|28758.9|28740.9|28733.9|87
1640593200000|2021-12-27 08:20:00|28755.9|28748.9|28745.9|28738.9|28765.9|28758.9|28735.9|28728.9|100
1640593500000|2021-12-27 08:25:00|28743.4|28736.4|28738.4|28731.4|28745.9|28738.9|28730.9|28723.9|308
1640593800000|2021-12-27 08:30:00|28740.9|28733.9|28755.9|28748.9|28758.4|28751.4|28730.9|28723.9|58
1640594100000|2021-12-27 08:35:00|28760.9|28753.9|28760.9|28753.9|28760.9|28753.9|28750.9|28743.9|43
1640594400000|2021-12-27 08:40:00|28758.4|28751.4|28760.9|28753.9|28765.9|28758.9|28755.9|28748.9|47
1640594700000|2021-12-27 08:45:00|28763.4|28756.4|28760.9|28753.9|28765.9|28758.9|28750.9|28743.9|17
1640595000000|2021-12-27 08:50:00|28763.4|28756.4|28765.9|28758.9|28770.9|28763.9|28760.9|28753.9|61
1640595300000|2021-12-27 08:55:00|28770.9|28763.9|28780.9|28773.9|28785.9|28778.9|28770.9|28763.9|92
1640595600000|2021-12-27 09:00:00|28778.4|28771.4|28763.4|28756.4|28783.4|28776.4|28760.9|28753.9|71
1640595900000|2021-12-27 09:05:00|28765.9|28758.9|28785.9|28778.9|28785.9|28778.9|28763.4|28756.4|51
1640596200000|2021-12-27 09:10:00|28783.4|28776.4|28783.4|28776.4|28790.9|28783.9|28780.9|28773.9|48
1640596500000|2021-12-27 09:15:00|28780.9|28773.9|28773.4|28766.4|28785.9|28778.9|28770.9|28763.9|30
1640596800000|2021-12-27 09:20:00|28775.9|28768.9|28770.9|28763.9|28775.9|28768.9|28765.9|28758.9|23
1640597100000|2021-12-27 09:25:00|28768.4|28761.4|28770.9|28763.9|28770.9|28763.9|28765.9|28758.9|10
1640597400000|2021-12-27 09:30:00|28768.4|28761.4|28763.4|28756.4|28768.4|28761.4|28755.9|28748.9|46
1640597700000|2021-12-27 09:35:00|28765.9|28758.9|28770.9|28763.9|28775.9|28768.9|28763.4|28756.4|26
1640598000000|2021-12-27 09:40:00|28773.4|28766.4|28778.4|28771.4|28783.4|28776.4|28770.9|28763.9|34
1640598300000|2021-12-27 09:45:00|28775.9|28768.9|28780.9|28773.9|28785.9|28778.9|28775.9|28768.9|34
1640598600000|2021-12-27 09:50:00|28778.4|28771.4|28790.9|28783.9|28790.9|28783.9|28775.9|28768.9|30
1640598900000|2021-12-27 09:55:00|28793.4|28786.4|28800.9|28793.9|28805.9|28798.9|28790.9|28783.9|85
1640599200000|2021-12-27 10:00:00|28803.4|28796.4|28790.9|28783.9|28805.9|28798.9|28788.4|28781.4|47
1640599500000|2021-12-27 10:05:00|28793.4|28786.4|28790.9|28783.9|28795.9|28788.9|28785.9|28778.9|6
1640599800000|2021-12-27 10:10:00|28793.4|28786.4|28793.4|28786.4|28795.9|28788.9|28785.9|28778.9|12
1640600100000|2021-12-27 10:15:00|28790.9|28783.9|28803.4|28796.4|28805.9|28798.9|28790.9|28783.9|19
1640600400000|2021-12-27 10:20:00|28800.9|28793.9|28803.4|28796.4|28810.9|28803.9|28798.4|28791.4|31
1640600700000|2021-12-27 10:25:00|28800.9|28793.9|28805.9|28798.9|28805.9|28798.9|28798.4|28791.4|8
1640601000000|2021-12-27 10:30:00|28808.4|28801.4|28810.9|28803.9|28815.9|28808.9|28805.9|28798.9|72
1640601300000|2021-12-27 10:35:00|28805.9|28798.9|28808.4|28801.4|28810.9|28803.9|28805.9|28798.9|27
1640601600000|2021-12-27 10:40:00|28810.9|28803.9|28810.9|28803.9|28810.9|28803.9|28805.9|28798.9|26
1640601900000|2021-12-27 10:45:00|28813.4|28806.4|28810.9|28803.9|28815.9|28808.9|28810.9|28803.9|13
1640602200000|2021-12-27 10:50:00|28808.4|28801.4|28810.9|28803.9|28815.9|28808.9|28808.4|28801.4|18
1640602500000|2021-12-27 10:55:00|28805.9|28798.9|28803.4|28796.4|28810.9|28803.9|28795.9|28788.9|163
1640602800000|2021-12-27 11:00:00|28805.9|28798.9|28795.9|28788.9|28805.9|28798.9|28795.9|28788.9|14
1640603100000|2021-12-27 11:05:00|28798.4|28791.4|28800.9|28793.9|28800.9|28793.9|28795.9|28788.9|20
1640603400000|2021-12-27 11:10:00|28798.4|28791.4|28795.9|28788.9|28800.9|28793.9|28795.9|28788.9|23
1640603700000|2021-12-27 11:15:00|28798.4|28791.4|28795.9|28788.9|28800.9|28793.9|28795.9|28788.9|7
1640604000000|2021-12-27 11:20:00|28800.9|28793.9|28790.9|28783.9|28800.9|28793.9|28790.9|28783.9|15
1640604300000|2021-12-27 11:25:00|28793.4|28786.4|28785.9|28778.9|28795.9|28788.9|28780.9|28773.9|9
1640604600000|2021-12-27 11:30:00|28790.9|28783.9|28785.9|28778.9|28790.9|28783.9|28783.4|28776.4|9
1640604900000|2021-12-27 11:35:00|28788.4|28781.4|28795.9|28788.9|28795.9|28788.9|28788.4|28781.4|17
1640605200000|2021-12-27 11:40:00|28798.4|28791.4|28795.9|28788.9|28800.9|28793.9|28790.9|28783.9|5
1640605500000|2021-12-27 11:45:00|28790.9|28783.9|28790.9|28783.9|28793.4|28786.4|28790.9|28783.9|10
1640605800000|2021-12-27 11:50:00|28793.4|28786.4|28800.9|28793.9|28800.9|28793.9|28790.9|28783.9|5
1640606100000|2021-12-27 11:55:00|28798.4|28791.4|28800.9|28793.9|28800.9|28793.9|28795.9|28788.9|9
1640606400000|2021-12-27 12:00:00|28798.4|28791.4|28795.9|28788.9|28800.9|28793.9|28795.9|28788.9|11
1640606700000|2021-12-27 12:05:00|28798.4|28791.4|28800.9|28793.9|28800.9|28793.9|28795.9|28788.9|6
1640607000000|2021-12-27 12:10:00|28805.9|28798.9|28805.9|28798.9|28805.9|28798.9|28800.9|28793.9|24
1640607300000|2021-12-27 12:15:00|28808.4|28801.4|28810.9|28803.9|28810.9|28803.9|28805.9|28798.9|11
1640607600000|2021-12-27 12:20:00|28808.4|28801.4|28810.9|28803.9|28818.4|28811.4|28805.9|28798.9|39
1640607900000|2021-12-27 12:25:00|28813.4|28806.4|28810.9|28803.9|28815.9|28808.9|28805.9|28798.9|15
1640608200000|2021-12-27 12:30:00|28813.4|28806.4|28823.4|28816.4|28825.9|28818.9|28810.9|28803.9|76
1640608500000|2021-12-27 12:35:00|28825.9|28818.9|28830.9|28823.9|28830.9|28823.9|28820.9|28813.9|81
1640608800000|2021-12-27 12:40:00|28825.9|28818.9|28830.9|28823.9|28838.4|28831.4|28825.9|28818.9|94
1640609100000|2021-12-27 12:45:00|28825.9|28818.9|28830.9|28823.9|28830.9|28823.9|28825.9|28818.9|17
1640609400000|2021-12-27 12:50:00|28828.4|28821.4|28828.4|28821.4|28830.9|28823.9|28825.9|28818.9|79
1640609700000|2021-12-27 12:55:00|28825.9|28818.9|28825.9|28818.9|28830.9|28823.9|28825.9|28818.9|17
1640610000000|2021-12-27 13:00:00|28830.9|28823.9|28830.9|28823.9|28830.9|28823.9|28825.9|28818.9|47
1640610300000|2021-12-27 13:05:00|28828.4|28821.4|28835.9|28828.9|28835.9|28828.9|28828.4|28821.4|47
1640610600000|2021-12-27 13:10:00|28830.9|28823.9|28830.9|28823.9|28830.9|28823.9|28825.9|28818.9|12
1640610900000|2021-12-27 13:15:00|28835.9|28828.9|28845.9|28838.9|28848.4|28841.4|28835.9|28828.9|116
1640611200000|2021-12-27 13:20:00|28848.4|28841.4|28848.4|28841.4|28850.9|28843.9|28845.9|28838.9|50
1640611500000|2021-12-27 13:25:00|28850.9|28843.9|28850.9|28843.9|28850.9|28843.9|28845.9|28838.9|59
1640611800000|2021-12-27 13:30:00|||||||||25
1640612100000|2021-12-27 13:35:00|28853.4|28846.4|28858.4|28851.4|28860.9|28853.9|28853.4|28846.4|57
1640612400000|2021-12-27 13:40:00|28855.9|28848.9|28855.9|28848.9|28860.9|28853.9|28855.9|28848.9|33
1640612700000|2021-12-27 13:45:00|28858.4|28851.4|28850.9|28843.9|28860.9|28853.9|28850.9|28843.9|94
1640613000000|2021-12-27 13:50:00|28853.4|28846.4|28858.4|28851.4|28860.9|28853.9|28850.9|28843.9|32
1640613300000|2021-12-27 13:55:00|28855.9|28848.9|28860.9|28853.9|28865.9|28858.9|28855.9|28848.9|14
1640613600000|2021-12-27 14:00:00|28863.4|28856.4|28865.9|28858.9|28865.9|28858.9|28860.9|28853.9|15
1640613900000|2021-12-27 14:05:00|28860.9|28853.9|28855.9|28848.9|28860.9|28853.9|28855.9|28848.9|32
1640614200000|2021-12-27 14:10:00|28860.9|28853.9|28860.9|28853.9|28863.4|28856.4|28855.9|28848.9|15
1640614500000|2021-12-27 14:15:00|28863.4|28856.4|28848.4|28841.4|28865.9|28858.9|28845.9|28838.9|108
1640614800000|2021-12-27 14:20:00|28845.9|28838.9|28855.9|28848.9|28855.9|28848.9|28845.9|28838.9|11
1640615100000|2021-12-27 14:25:00|28850.9|28843.9|28850.9|28843.9|28855.9|28848.9|28850.9|28843.9|45
1640615400000|2021-12-27 14:30:00|28853.4|28846.4|28860.9|28853.9|28878.4|28871.4|28850.9|28843.9|215
1640615700000|2021-12-27 14:35:00|28855.9|28848.9|28850.9|28843.9|28865.9|28858.9|28845.9|28838.9|202
1640616000000|2021-12-27 14:40:00|28848.4|28841.4|28860.9|28853.9|28870.9|28863.9|28845.9|28838.9|77
1640616300000|2021-12-27 14:45:00|28863.4|28856.4|28885.9|28878.9|28885.9|28878.9|28860.9|28853.9|78
1640616600000|2021-12-27 14:50:00|28880.9|28873.9|28865.9|28858.9|28893.4|28886.4|28860.9|28853.9|90
1640616900000|2021-12-27 14:55:00|28868.4|28861.4|28858.4|28851.4|28870.9|28863.9|28855.9|28848.9|67
1640617200000|2021-12-27 15:00:00|28860.9|28853.9|28880.9|28873.9|28880.9|28873.9|28850.9|28843.9|60
1640617500000|2021-12-27 15:05:00|28885.9|28878.9|28905.9|28898.9|28905.9|28898.9|28885.9|28878.9|192
1640617800000|2021-12-27 15:10:00|28900.9|28893.9|28910.9|28903.9|28910.9|28903.9|28900.9|28893.9|110
1640618100000|2021-12-27 15:15:00|28908.4|28901.4|28910.9|28903.9|28918.4|28911.4|28905.9|28898.9|70
1640618400000|2021-12-27 15:20:00|28913.4|28906.4|28925.9|28918.9|28930.9|28923.9|28913.4|28906.4|82
1640618700000|2021-12-27 15:25:00|28928.4|28921.4|28945.9|28938.9|28945.9|28938.9|28920.9|28913.9|129
1640619000000|2021-12-27 15:30:00|28948.4|28941.4|28945.9|28938.9|28950.9|28943.9|28930.9|28923.9|139
1640619300000|2021-12-27 15:35:00|28943.4|28936.4|28965.9|28958.9|28965.9|28958.9|28940.9|28933.9|166
1640619600000|2021-12-27 15:40:00|28968.4|28961.4|28950.9|28943.9|28968.4|28961.4|28950.9|28943.9|95
1640619900000|2021-12-27 15:45:00|28955.9|28948.9|28958.4|28951.4|28960.9|28953.9|28948.4|28941.4|183
1640620200000|2021-12-27 15:50:00|28960.9|28953.9|28963.4|28956.4|28965.9|28958.9|28953.4|28946.4|114
1640620500000|2021-12-27 15:55:00|28965.9|28958.9|28975.9|28968.9|28975.9|28968.9|28960.9|28953.9|152
1640620800000|2021-12-27 16:00:00|28978.4|28971.4|28985.9|28978.9|28990.9|28983.9|28970.9|28963.9|187
1640621100000|2021-12-27 16:05:00|28983.4|28976.4|28980.9|28973.9|28985.9|28978.9|28970.9|28963.9|128
1640621400000|2021-12-27 16:10:00|28978.4|28971.4|28995.9|28988.9|29000.9|28993.9|28975.9|28968.9|173
1640621700000|2021-12-27 16:15:00|29000.9|28993.9|28975.9|28968.9|29000.9|28993.9|28965.9|28958.9|77
1640622000000|2021-12-27 16:20:00|28973.4|28966.4|28965.9|28958.9|28978.4|28971.4|28963.4|28956.4|81
1640622300000|2021-12-27 16:25:00|28968.4|28961.4|28980.9|28973.9|28983.4|28976.4|28965.9|28958.9|72
1640622600000|2021-12-27 16:30:00|28975.9|28968.9|28965.9|28958.9|28975.9|28968.9|28965.9|28958.9|93
1640622900000|2021-12-27 16:35:00|28968.4|28961.4|28975.9|28968.9|28975.9|28968.9|28960.9|28953.9|64
1640623200000|2021-12-27 16:40:00|28970.9|28963.9|28965.9|28958.9|28973.4|28966.4|28965.9|28958.9|32
1640623500000|2021-12-27 16:45:00|28963.4|28956.4|28965.9|28958.9|28970.9|28963.9|28960.9|28953.9|70
1640623800000|2021-12-27 16:50:00|28968.4|28961.4|28970.9|28963.9|28975.9|28968.9|28968.4|28961.4|13
1640624100000|2021-12-27 16:55:00|28968.4|28961.4|28970.9|28963.9|28973.4|28966.4|28965.9|28958.9|42
1640624400000|2021-12-27 17:00:00|28968.4|28961.4|28985.9|28978.9|28985.9|28978.9|28968.4|28961.4|43
1640624700000|2021-12-27 17:05:00|28988.4|28981.4|28993.4|28986.4|28995.9|28988.9|28985.9|28978.9|75
1640625000000|2021-12-27 17:10:00|28990.9|28983.9|29000.9|28993.9|29000.9|28993.9|28985.9|28978.9|24
1640625300000|2021-12-27 17:15:00|28998.4|28991.4|29000.9|28993.9|29000.9|28993.9|28995.9|28988.9|17
1640625600000|2021-12-27 17:20:00|28998.4|28991.4|29008.4|29001.4|29010.9|29003.9|28995.9|28988.9|65
1640625900000|2021-12-27 17:25:00|29005.9|28998.9|29010.9|29003.9|29010.9|29003.9|29005.9|28998.9|30
1640626200000|2021-12-27 17:30:00|29005.9|28998.9|29000.9|28993.9|29005.9|28998.9|29000.9|28993.9|50
1640626500000|2021-12-27 17:35:00|29003.4|28996.4|29005.9|28998.9|29005.9|28998.9|29000.9|28993.9|14
1640626800000|2021-12-27 17:40:00|29003.4|28996.4|29005.9|28998.9|29010.9|29003.9|29000.9|28993.9|81
1640627100000|2021-12-27 17:45:00|29008.4|29001.4|29010.9|29003.9|29010.9|29003.9|29005.9|28998.9|53
1640627400000|2021-12-27 17:50:00|29005.9|28998.9|29005.9|28998.9|29010.9|29003.9|29005.9|28998.9|79
1640627700000|2021-12-27 17:55:00|29008.4|29001.4|29005.9|28998.9|29010.9|29003.9|29005.9|28998.9|33
1640628000000|2021-12-27 18:00:00|29003.4|28996.4|29000.9|28993.9|29005.9|28998.9|28995.9|28988.9|55
1640628300000|2021-12-27 18:05:00|29003.4|28996.4|29008.4|29001.4|29010.9|29003.9|29000.9|28993.9|35
1640628600000|2021-12-27 18:10:00|29005.9|28998.9|29010.9|29003.9|29010.9|29003.9|29000.9|28993.9|20
1640628900000|2021-12-27 18:15:00|29005.9|28998.9|29005.9|28998.9|29005.9|28998.9|29000.9|28993.9|53
1640629200000|2021-12-27 18:20:00|29003.4|28996.4|29005.9|28998.9|29005.9|28998.9|29000.9|28993.9|22
1640629500000|2021-12-27 18:25:00|29010.9|29003.9|29010.9|29003.9|29020.9|29013.9|29010.9|29003.9|114
1640629800000|2021-12-27 18:30:00|29008.4|29001.4|29005.9|28998.9|29010.9|29003.9|29005.9|28998.9|48
1640630100000|2021-12-27 18:35:00|29008.4|29001.4|29020.9|29013.9|29020.9|29013.9|29008.4|29001.4|60
1640630400000|2021-12-27 18:40:00|29018.4|29011.4|29015.9|29008.9|29020.9|29013.9|29010.9|29003.9|53
1640630700000|2021-12-27 18:45:00|29018.4|29011.4|29020.9|29013.9|29020.9|29013.9|29015.9|29008.9|19
1640631000000|2021-12-27 18:50:00|29023.4|29016.4|29020.9|29013.9|29025.9|29018.9|29020.9|29013.9|16
1640631300000|2021-12-27 18:55:00|29023.4|29016.4|29020.9|29013.9|29025.9|29018.9|29020.9|29013.9|12
1640631600000|2021-12-27 19:00:00|29015.9|29008.9|29015.9|29008.9|29015.9|29008.9|29005.9|28998.9|66
1640631900000|2021-12-27 19:05:00|29013.4|29006.4|29015.9|29008.9|29015.9|29008.9|29010.9|29003.9|50
1640632200000|2021-12-27 19:10:00|29018.4|29011.4|29015.9|29008.9|29020.9|29013.9|29015.9|29008.9|28
1640632500000|2021-12-27 19:15:00|29018.4|29011.4|29015.9|29008.9|29020.9|29013.9|29015.9|29008.9|11
1640632800000|2021-12-27 19:20:00|29018.4|29011.4|29025.9|29018.9|29025.9|29018.9|29018.4|29011.4|18
1640633100000|2021-12-27 19:25:00|29023.4|29016.4|29033.4|29026.4|29035.9|29028.9|29020.9|29013.9|63
1640633400000|2021-12-27 19:30:00|29030.9|29023.9|29035.9|29028.9|29040.9|29033.9|29030.9|29023.9|197
1640633700000|2021-12-27 19:35:00|29038.4|29031.4|29038.4|29031.4|29040.9|29033.9|29030.9|29023.9|148
1640634000000|2021-12-27 19:40:00|29035.9|29028.9|29035.9|29028.9|29055.9|29048.9|29035.9|29028.9|256
1640634300000|2021-12-27 19:45:00|29030.9|29023.9|29020.9|29013.9|29030.9|29023.9|29020.9|29013.9|56
1640634600000|2021-12-27 19:50:00|29018.4|29011.4|29015.9|29008.9|29020.9|29013.9|29015.9|29008.9|22
1640634900000|2021-12-27 19:55:00|29013.4|29006.4|29020.9|29013.9|29020.9|29013.9|29010.9|29003.9|39
1640635200000|2021-12-27 20:00:00|29018.4|29011.4|29005.9|28998.9|29020.9|29013.9|29000.9|28993.9|112
1640635500000|2021-12-27 20:05:00|29000.9|28993.9|29010.9|29003.9|29010.9|29003.9|28995.9|28988.9|98
1640635800000|2021-12-27 20:10:00|29008.4|29001.4|29010.9|29003.9|29010.9|29003.9|29000.9|28993.9|37
1640636100000|2021-12-27 20:15:00|29005.9|28998.9|29005.9|28998.9|29008.4|29001.4|28995.9|28988.9|29
1640636400000|2021-12-27 20:20:00|29003.4|28996.4|29000.9|28993.9|29005.9|28998.9|28995.9|28988.9|67
1640636700000|2021-12-27 20:25:00|29003.4|28996.4|29010.9|29003.9|29013.4|29006.4|29003.4|28996.4|34
1640637000000|2021-12-27 20:30:00|29013.4|29006.4|29010.9|29003.9|29020.9|29013.9|29010.9|29003.9|39
1640637300000|2021-12-27 20:35:00|29013.4|29006.4|29000.9|28993.9|29015.9|29008.9|28998.4|28991.4|71
1640637600000|2021-12-27 20:40:00|28998.4|28991.4|29015.9|29008.9|29015.9|29008.9|28995.9|28988.9|79
1640637900000|2021-12-27 20:45:00|29020.9|29013.9|29015.9|29008.9|29025.9|29018.9|29010.9|29003.9|96
1640638200000|2021-12-27 20:50:00|29020.9|29013.9|29035.9|29028.9|29040.9|29033.9|29010.9|29003.9|230
1640638500000|2021-12-27 20:55:00|29033.4|29026.4|29035.9|29028.9|29040.9|29033.9|29020.9|29013.9|176
1640638800000|2021-12-27 21:00:00|29030.9|29023.9|29040.9|29033.9|29043.4|29036.4|29030.9|29023.9|55
1640639100000|2021-12-27 21:05:00|29035.9|29028.9|29035.9|29028.9|29035.9|29028.9|29030.9|29023.9|15
1640639400000|2021-12-27 21:10:00|29030.9|29023.9|29020.9|29013.9|29030.9|29023.9|29020.9|29013.9|9
1640639700000|2021-12-27 21:15:00|29024.9|29009.9|29027.4|29012.4|29029.9|29014.9|29024.9|29009.9|4
1640640000000|2021-12-27 21:20:00|29029.9|29014.9|29027.4|29012.4|29029.9|29014.9|29027.4|29012.4|3
1640640600000|2021-12-27 21:30:00|29034.9|29019.9|29034.9|29019.9|29034.9|29019.9|29034.9|29019.9|9
1640640900000|2021-12-27 21:35:00|29037.4|29022.4|29039.9|29024.9|29039.9|29024.9|29037.4|29022.4|7
1640641500000|2021-12-27 21:45:00|29037.4|29022.4|29037.4|29022.4|29039.9|29024.9|29037.4|29022.4|13
1640641800000|2021-12-27 21:50:00|29039.9|29024.9|29037.4|29022.4|29039.9|29024.9|29037.4|29022.4|1
1640642100000|2021-12-27 21:55:00|29039.9|29024.9|29037.8|29007.8|29039.9|29024.9|29027.4|29006.8|21
1640642400000|2021-12-27 22:00:00|29036.5|29006.5|28992.2|28962.2|29036.8|29006.8|28987.1|28957.1|0
1640642700000|2021-12-27 22:05:00|28992.3|28962.3|28994.9|28964.9|28994.9|28964.9|28992.2|28962.2|0
1640643000000|2021-12-27 22:10:00|28994.8|28964.8|28993.6|28963.6|28994.8|28964.8|28993.3|28963.3|0
1640643300000|2021-12-27 22:15:00|28993.7|28963.7|28996.1|28966.1|28996.2|28966.2|28993.5|28963.5|0
1640643600000|2021-12-27 22:20:00|28995.9|28965.9|28996.9|28966.9|28997.5|28967.5|28994.3|28964.3|0
1640643900000|2021-12-27 22:25:00|28996.8|28966.8|28996.3|28966.3|28999.5|28969.5|28995.8|28965.8|0
1640644200000|2021-12-27 22:30:00|28996.5|28966.5|28996.2|28966.2|28997.7|28967.7|28996|28966|0
1640644500000|2021-12-27 22:35:00|28996.4|28966.4|28998.1|28968.1|28998.1|28968.1|28996.1|28966.1|0
1640644800000|2021-12-27 22:40:00|28998.2|28968.2|28996.3|28966.3|28998.3|28968.3|28996.3|28966.3|0
1640645100000|2021-12-27 22:45:00|28996.6|28966.6|28996.1|28966.1|28996.6|28966.6|28996.1|28966.1|0
1640645400000|2021-12-27 22:50:00|28996.5|28966.5|28995.6|28965.6|28996.5|28966.5|28995.6|28965.6|0
1640645700000|2021-12-27 22:55:00|28999.8|28969.8|28999.4|28969.4|29000.3|28970.3|28999.4|28969.4|0
1640646000000|2021-12-27 23:00:00|28996.2|28966.2|29029.9|29014.9|29039.9|29024.9|28994|28964|9
1640646300000|2021-12-27 23:05:00|29027.4|29012.4|29024.9|29009.9|29027.4|29012.4|29024.9|29009.9|2
1640646600000|2021-12-27 23:10:00|29029.9|29014.9|29024.9|29009.9|29029.9|29014.9|29024.9|29009.9|1
1640647200000|2021-12-27 23:20:00|29022.4|29007.4|29004.9|28989.9|29024.9|29009.9|29002.4|28987.4|16
1640647500000|2021-12-27 23:25:00|29002.4|28987.4|28999.9|28984.9|29012.4|28997.4|28999.9|28984.9|7
1640647800000|2021-12-27 23:30:00|29007.4|28992.4|29008.4|29001.4|29023.4|29016.4|29000.9|28992.4|5973
1640648100000|2021-12-27 23:35:00|29010.9|29003.9|29020.9|29013.9|29025.9|29018.9|29010.9|29003.9|55
1640648400000|2021-12-27 23:40:00|29023.4|29016.4|29005.9|28998.9|29033.4|29026.4|28990.9|28983.9|104
1640648700000|2021-12-27 23:45:00|29003.4|28996.4|28983.4|28976.4|29005.9|28998.9|28955.9|28948.9|321
1640649000000|2021-12-27 23:50:00|28985.9|28978.9|28990.9|28983.9|29013.4|29006.4|28978.4|28971.4|147
1640649300000|2021-12-27 23:55:00|28988.4|28981.4|28970.9|28963.9|29000.9|28993.9|28955.9|28948.9|333
1640649600000|2021-12-28 00:00:00|28968.4|28961.4|28900.9|28893.9|28968.4|28961.4|28875.9|28868.9|1259
1640649900000|2021-12-28 00:05:00|28898.4|28891.4|28915.9|28908.9|28915.9|28908.9|28880.9|28873.9|807
1640650200000|2021-12-28 00:10:00|28913.4|28906.4|28940.9|28933.9|28965.9|28958.9|28900.9|28893.9|723
1640650500000|2021-12-28 00:15:00|28945.9|28938.9|28975.9|28968.9|28983.4|28976.4|28935.9|28928.9|337
1640650800000|2021-12-28 00:20:00|28978.4|28971.4|28985.9|28978.9|28995.9|28988.9|28960.9|28953.9|653
1640651100000|2021-12-28 00:25:00|28995.9|28988.9|28980.9|28973.9|28995.9|28988.9|28975.9|28968.9|388
1640651400000|2021-12-28 00:30:00|28985.9|28978.9|28995.9|28988.9|29005.9|28998.9|28975.9|28968.9|208
1640651700000|2021-12-28 00:35:00|28993.4|28986.4|29003.4|28996.4|29005.9|28998.9|28980.9|28973.9|183
1640652000000|2021-12-28 00:40:00|29005.9|28998.9|29095.9|29088.9|29095.9|29088.9|29005.9|28998.9|880
1640652300000|2021-12-28 00:45:00|29090.9|29083.9|29090.9|29083.9|29130.9|29123.9|29090.9|29083.9|681
1640652600000|2021-12-28 00:50:00|29088.4|29081.4|29080.9|29073.9|29093.4|29086.4|29055.9|29048.9|462
1640652900000|2021-12-28 00:55:00|29078.4|29071.4|29093.4|29086.4|29105.9|29098.9|29075.9|29068.9|371
1640653200000|2021-12-28 01:00:00|29090.9|29083.9|29080.9|29073.9|29095.9|29088.9|29075.9|29068.9|199
1640653500000|2021-12-28 01:05:00|29075.9|29068.9|29065.9|29058.9|29078.4|29071.4|29050.9|29043.9|281
1640653800000|2021-12-28 01:10:00|29063.4|29056.4|29060.9|29053.9|29070.9|29063.9|29050.9|29043.9|181
1640654100000|2021-12-28 01:15:00|29063.4|29056.4|29025.9|29018.9|29065.9|29058.9|29010.9|29003.9|330
1640654400000|2021-12-28 01:20:00|29030.9|29023.9|29023.4|29016.4|29035.9|29028.9|29020.9|29013.9|102
1640654700000|2021-12-28 01:25:00|29020.9|29013.9|29005.9|28998.9|29020.9|29013.9|29000.9|28993.9|263
1640655000000|2021-12-28 01:30:00|29010.9|29003.9|28980.9|28973.9|29013.4|29006.4|28960.9|28953.9|559
1640655300000|2021-12-28 01:35:00|28983.4|28976.4|28990.9|28983.9|29005.9|28998.9|28970.9|28963.9|205
1640655600000|2021-12-28 01:40:00|28993.4|28986.4|29000.9|28993.9|29003.4|28996.4|28980.9|28973.9|182
1640655900000|2021-12-28 01:45:00|28995.9|28988.9|28985.9|28978.9|29000.9|28993.9|28980.9|28973.9|158
1640656200000|2021-12-28 01:50:00|28988.4|28981.4|28985.9|28978.9|28995.9|28988.9|28960.9|28953.9|136
1640656500000|2021-12-28 01:55:00|28988.4|28981.4|28985.9|28978.9|28995.9|28988.9|28973.4|28966.4|163
1640656800000|2021-12-28 02:00:00|28983.4|28976.4|28985.9|28978.9|28995.9|28988.9|28980.9|28973.9|118
1640657100000|2021-12-28 02:05:00|28988.4|28981.4|28985.9|28978.9|29000.9|28993.9|28985.9|28978.9|95
1640657400000|2021-12-28 02:10:00|28988.4|28981.4|28975.9|28968.9|28990.9|28983.9|28975.9|28968.9|65
1640657700000|2021-12-28 02:15:00|28978.4|28971.4|28960.9|28953.9|28983.4|28976.4|28960.9|28953.9|139
1640658000000|2021-12-28 02:20:00|28963.4|28956.4|28960.9|28953.9|28973.4|28966.4|28955.9|28948.9|153
1640658300000|2021-12-28 02:25:00|28955.9|28948.9|28965.9|28958.9|28965.9|28958.9|28945.9|28938.9|242
1640658600000|2021-12-28 02:30:00|28968.4|28961.4|28960.9|28953.9|28970.9|28963.9|28955.9|28948.9|92
1640658900000|2021-12-28 02:35:00|28958.4|28951.4|28970.9|28963.9|28975.9|28968.9|28955.9|28948.9|72
1640659200000|2021-12-28 02:40:00|28973.4|28966.4|28975.9|28968.9|28985.9|28978.9|28970.9|28963.9|57
1640659500000|2021-12-28 02:45:00|28978.4|28971.4|28970.9|28963.9|28985.9|28978.9|28970.9|28963.9|54
1640659800000|2021-12-28 02:50:00|28968.4|28961.4|28970.9|28963.9|28980.9|28973.9|28965.9|28958.9|67
1640660100000|2021-12-28 02:55:00|28968.4|28961.4|28960.9|28953.9|28968.4|28961.4|28960.9|28953.9|36
1640660400000|2021-12-28 03:00:00|28963.4|28956.4|28970.9|28963.9|28970.9|28963.9|28960.9|28953.9|20
1640660700000|2021-12-28 03:05:00|28968.4|28961.4|28975.9|28968.9|28975.9|28968.9|28965.9|28958.9|9
1640661000000|2021-12-28 03:10:00|28970.9|28963.9|28940.9|28933.9|28970.9|28963.9|28940.9|28933.9|137
1640661300000|2021-12-28 03:15:00|28945.9|28938.9|28945.9|28938.9|28950.9|28943.9|28940.9|28933.9|49
1640661600000|2021-12-28 03:20:00|28940.9|28933.9|28930.9|28923.9|28945.9|28938.9|28930.9|28923.9|53
1640661900000|2021-12-28 03:25:00|28935.9|28928.9|28950.9|28943.9|28955.9|28948.9|28935.9|28928.9|51
1640662200000|2021-12-28 03:30:00|28953.4|28946.4|28943.4|28936.4|28985.9|28978.9|28943.4|28936.4|204
1640662500000|2021-12-28 03:35:00|28940.9|28933.9|28960.9|28953.9|28960.9|28953.9|28940.9|28933.9|74
1640662800000|2021-12-28 03:40:00|28965.9|28958.9|28975.9|28968.9|28975.9|28968.9|28960.9|28953.9|76
1640663100000|2021-12-28 03:45:00|28980.9|28973.9|29000.9|28993.9|29005.9|28998.9|28978.4|28971.4|161
1640663400000|2021-12-28 03:50:00|29005.9|28998.9|28995.9|28988.9|29005.9|28998.9|28988.4|28981.4|112
1640663700000|2021-12-28 03:55:00|28993.4|28986.4|29000.9|28993.9|29005.9|28998.9|28985.9|28978.9|133
1640664000000|2021-12-28 04:00:00|28995.9|28988.9|29000.9|28993.9|29005.9|28998.9|28995.9|28988.9|62
1640664300000|2021-12-28 04:05:00|29003.4|28996.4|29005.9|28998.9|29005.9|28998.9|28998.4|28991.4|52
1640664600000|2021-12-28 04:10:00|29010.9|29003.9|29000.9|28993.9|29010.9|29003.9|29000.9|28993.9|83
1640664900000|2021-12-28 04:15:00|29003.4|28996.4|29013.4|29006.4|29015.9|29008.9|29000.9|28993.9|85
1640665200000|2021-12-28 04:20:00|29010.9|29003.9|28995.9|28988.9|29010.9|29003.9|28985.9|28978.9|107
1640665500000|2021-12-28 04:25:00|28998.4|28991.4|29005.9|28998.9|29005.9|28998.9|28995.9|28988.9|43
1640665800000|2021-12-28 04:30:00|29010.9|29003.9|29010.9|29003.9|29020.9|29013.9|29010.9|29003.9|99
1640666100000|2021-12-28 04:35:00|29015.9|29008.9|29005.9|28998.9|29015.9|29008.9|28995.9|28988.9|77
1640666400000|2021-12-28 04:40:00|29003.4|28996.4|29010.9|29003.9|29010.9|29003.9|29000.9|28993.9|70
1640666700000|2021-12-28 04:45:00|29005.9|28998.9|28995.9|28988.9|29013.4|29006.4|28995.9|28988.9|89
1640667000000|2021-12-28 04:50:00|28998.4|28991.4|28990.9|28983.9|29003.4|28996.4|28978.4|28971.4|106
1640667300000|2021-12-28 04:55:00|28993.4|28986.4|28970.9|28963.9|28995.9|28988.9|28965.9|28958.9|92
1640667600000|2021-12-28 05:00:00|28965.9|28958.9|28975.9|28968.9|28975.9|28968.9|28960.9|28953.9|145
1640667900000|2021-12-28 05:05:00|28970.9|28963.9|28985.9|28978.9|28988.4|28981.4|28970.9|28963.9|45
1640668200000|2021-12-28 05:10:00|28988.4|28981.4|28995.9|28988.9|28995.9|28988.9|28980.9|28973.9|74
1640668500000|2021-12-28 05:15:00|28990.9|28983.9|28985.9|28978.9|28993.4|28986.4|28985.9|28978.9|60
1640668800000|2021-12-28 05:20:00|28988.4|28981.4|28980.9|28973.9|28990.9|28983.9|28980.9|28973.9|61
1640669100000|2021-12-28 05:25:00|28985.9|28978.9|28985.9|28978.9|28990.9|28983.9|28985.9|28978.9|70
1640669400000|2021-12-28 05:30:00|28990.9|28983.9|28985.9|28978.9|28990.9|28983.9|28980.9|28973.9|113
1640669700000|2021-12-28 05:35:00|28990.9|28983.9|29020.9|29013.9|29023.4|29016.4|28990.9|28983.9|429
1640670000000|2021-12-28 05:40:00|29018.4|29011.4|29005.9|28998.9|29020.9|29013.9|29005.9|28998.9|277
1640670300000|2021-12-28 05:45:00|29008.4|29001.4|29015.9|29008.9|29015.9|29008.9|29005.9|28998.9|366
1640670600000|2021-12-28 05:50:00|29010.9|29003.9|29040.9|29033.9|29040.9|29033.9|29010.9|29003.9|542
1640670900000|2021-12-28 05:55:00|29045.9|29038.9|29060.9|29053.9|29065.9|29058.9|29045.9|29038.9|906
1640671200000|2021-12-28 06:00:00|29023.4|29016.4|29028.4|29021.4|29033.4|29026.4|29003.4|28996.4|1714
1640671500000|2021-12-28 06:05:00|29025.9|29018.9|28988.4|28981.4|29025.9|29018.9|28983.4|28976.4|649
1640671800000|2021-12-28 06:10:00|28983.4|28976.4|28955.9|28948.9|28983.4|28976.4|28953.4|28946.4|236
1640672100000|2021-12-28 06:15:00|28953.4|28946.4|28963.4|28956.4|28968.4|28961.4|28953.4|28946.4|329
1640672400000|2021-12-28 06:20:00|28958.4|28951.4|28963.4|28956.4|28968.4|28961.4|28953.4|28946.4|80
1640672700000|2021-12-28 06:25:00|28965.9|28958.9|28968.4|28961.4|28970.9|28963.9|28963.4|28956.4|15
1640673000000|2021-12-28 06:30:00|28970.9|28963.9|28970.9|28963.9|28973.4|28966.4|28968.4|28961.4|43
1640673300000|2021-12-28 06:35:00|28968.4|28961.4|28968.4|28961.4|28970.9|28963.9|28968.4|28961.4|5
1640673600000|2021-12-28 06:40:00|28970.9|28963.9|28973.4|28966.4|28973.4|28966.4|28968.4|28961.4|7
1640673900000|2021-12-28 06:45:00|28970.9|28963.9|28968.4|28961.4|28970.9|28963.9|28968.4|28961.4|7
1640674200000|2021-12-28 06:50:00|28970.9|28963.9|28968.4|28961.4|28970.9|28963.9|28968.4|28961.4|0
1640674500000|2021-12-28 06:55:00|28970.9|28963.9|28978.4|28971.4|28978.4|28971.4|28970.9|28963.9|7
1640674800000|2021-12-28 07:00:00|28983.4|28976.4|28958.4|28951.4|28983.4|28976.4|28958.4|28951.4|44
1640675100000|2021-12-28 07:05:00|28960.9|28953.9|28965.9|28958.9|28968.4|28961.4|28955.9|28948.9|11
1640675400000|2021-12-28 07:10:00|28963.4|28956.4|28963.4|28956.4|28968.4|28961.4|28960.9|28953.9|11
1640675700000|2021-12-28 07:15:00|28965.9|28958.9|28968.4|28961.4|28970.9|28963.9|28960.9|28953.9|41
1640676000000|2021-12-28 07:20:00|28965.9|28958.9|28963.4|28956.4|28965.9|28958.9|28958.4|28951.4|4
1640676300000|2021-12-28 07:25:00|28960.9|28953.9|28943.4|28936.4|28960.9|28953.9|28943.4|28936.4|115
1640676600000|2021-12-28 07:30:00|28945.9|28938.9|28943.4|28936.4|28948.4|28941.4|28938.4|28931.4|41
1640676900000|2021-12-28 07:35:00|28940.9|28933.9|28935.9|28928.9|28948.4|28941.4|28933.4|28926.4|79
1640677200000|2021-12-28 07:40:00|28933.4|28926.4|28930.9|28923.9|28938.4|28931.4|28928.4|28921.4|41
1640677500000|2021-12-28 07:45:00|28928.4|28921.4|28945.9|28938.9|28945.9|28938.9|28928.4|28921.4|68
1640677800000|2021-12-28 07:50:00|28943.4|28936.4|28943.4|28936.4|28948.4|28941.4|28938.4|28931.4|27
1640678100000|2021-12-28 07:55:00|28945.9|28938.9|28948.4|28941.4|28950.9|28943.9|28943.4|28936.4|143
1640678400000|2021-12-28 08:00:00|28950.9|28943.9|28953.4|28946.4|28958.4|28951.4|28938.4|28931.4|77
1640678700000|2021-12-28 08:05:00|28955.9|28948.9|28970.9|28963.9|28973.4|28966.4|28955.9|28948.9|130
1640679000000|2021-12-28 08:10:00|28968.4|28961.4|28968.4|28961.4|28973.4|28966.4|28963.4|28956.4|34
1640679300000|2021-12-28 08:15:00|28965.9|28958.9|28973.4|28966.4|28973.4|28966.4|28963.4|28956.4|24
1640679600000|2021-12-28 08:20:00|28968.4|28961.4|28968.4|28961.4|28978.4|28971.4|28963.4|28956.4|66
1640679900000|2021-12-28 08:25:00|28963.4|28956.4|28988.4|28981.4|28998.4|28991.4|28963.4|28956.4|93
1640680200000|2021-12-28 08:30:00|28990.9|28983.9|28985.9|28978.9|28990.9|28983.9|28978.4|28971.4|79
1640680500000|2021-12-28 08:35:00|28988.4|28981.4|28978.4|28971.4|28988.4|28981.4|28973.4|28966.4|37
1640680800000|2021-12-28 08:40:00|28975.9|28968.9|28980.9|28973.9|28988.4|28981.4|28973.4|28966.4|53
1640681100000|2021-12-28 08:45:00|28983.4|28976.4|29003.4|28996.4|29013.4|29006.4|28983.4|28976.4|220
1640681400000|2021-12-28 08:50:00|29000.9|28993.9|29013.4|29006.4|29013.4|29006.4|28998.4|28991.4|88
1640681700000|2021-12-28 08:55:00|29010.9|29003.9|29013.4|29006.4|29020.9|29013.9|29008.4|29001.4|67
1640682000000|2021-12-28 09:00:00|29015.9|29008.9|29018.4|29011.4|29018.4|29011.4|29008.4|29001.4|46
1640682300000|2021-12-28 09:05:00|29013.4|29006.4|29020.9|29013.9|29025.9|29018.9|29013.4|29006.4|36
1640682600000|2021-12-28 09:10:00|29018.4|29011.4|29018.4|29011.4|29023.4|29016.4|29013.4|29006.4|95
1640682900000|2021-12-28 09:15:00|29015.9|29008.9|29008.4|29001.4|29015.9|29008.9|29005.9|28998.9|58
1640683200000|2021-12-28 09:20:00|29010.9|29003.9|29023.4|29016.4|29028.4|29021.4|29008.4|29001.4|26
1640683500000|2021-12-28 09:25:00|29018.4|29011.4|29025.9|29018.9|29028.4|29021.4|29018.4|29011.4|24
1640683800000|2021-12-28 09:30:00|29023.4|29016.4|29023.4|29016.4|29028.4|29021.4|29018.4|29011.4|48
1640684100000|2021-12-28 09:35:00|29028.4|29021.4|29033.4|29026.4|29035.9|29028.9|29028.4|29021.4|12
1640684400000|2021-12-28 09:40:00|29030.9|29023.9|29018.4|29011.4|29033.4|29026.4|29018.4|29011.4|85
1640684700000|2021-12-28 09:45:00|29020.9|29013.9|29013.4|29006.4|29023.4|29016.4|29013.4|29006.4|38
1640685000000|2021-12-28 09:50:00|29015.9|29008.9|29013.4|29006.4|29015.9|29008.9|29013.4|29006.4|2
1640685300000|2021-12-28 09:55:00|29020.9|29013.9|29018.4|29011.4|29020.9|29013.9|29013.4|29006.4|14
1640685600000|2021-12-28 10:00:00|29015.9|29008.9|29018.4|29011.4|29023.4|29016.4|29013.4|29006.4|231
1640685900000|2021-12-28 10:05:00|29023.4|29016.4|29033.4|29026.4|29035.9|29028.9|29018.4|29011.4|64
1640686200000|2021-12-28 10:10:00|29035.9|29028.9|29033.4|29026.4|29038.4|29031.4|29033.4|29026.4|28
1640686500000|2021-12-28 10:15:00|29035.9|29028.9|29038.4|29031.4|29038.4|29031.4|29033.4|29026.4|7
1640686800000|2021-12-28 10:20:00|29033.4|29026.4|29028.4|29021.4|29035.9|29028.9|29028.4|29021.4|39
1640687100000|2021-12-28 10:25:00|29030.9|29023.9|29023.4|29016.4|29033.4|29026.4|29023.4|29016.4|22
1640687400000|2021-12-28 10:30:00|29020.9|29013.9|29033.4|29026.4|29033.4|29026.4|29018.4|29011.4|79
1640687700000|2021-12-28 10:35:00|29030.9|29023.9|29023.4|29016.4|29033.4|29026.4|29023.4|29016.4|8
1640688000000|2021-12-28 10:40:00|29025.9|29018.9|29020.9|29013.9|29025.9|29018.9|29018.4|29011.4|23
1640688300000|2021-12-28 10:45:00|29023.4|29016.4|29013.4|29006.4|29023.4|29016.4|29013.4|29006.4|27
1640688600000|2021-12-28 10:50:00|29015.9|29008.9|29013.4|29006.4|29018.4|29011.4|29013.4|29006.4|3
1640688900000|2021-12-28 10:55:00|29015.9|29008.9|29023.4|29016.4|29023.4|29016.4|29015.9|29008.9|16
1640689200000|2021-12-28 11:00:00|29020.9|29013.9|29018.4|29011.4|29023.4|29016.4|29013.4|29006.4|69
1640689500000|2021-12-28 11:05:00|29020.9|29013.9|29018.4|29011.4|29020.9|29013.9|29018.4|29011.4|9
1640689800000|2021-12-28 11:10:00|29020.9|29013.9|29018.4|29011.4|29023.4|29016.4|29018.4|29011.4|7
1640690100000|2021-12-28 11:15:00|29020.9|29013.9|29023.4|29016.4|29023.4|29016.4|29018.4|29011.4|6
1640690400000|2021-12-28 11:20:00|29025.9|29018.9|29025.9|29018.9|29028.4|29021.4|29023.4|29016.4|14
1640690700000|2021-12-28 11:25:00|29023.4|29016.4|29028.4|29021.4|29028.4|29021.4|29023.4|29016.4|22
1640691000000|2021-12-28 11:30:00|29025.9|29018.9|29018.4|29011.4|29028.4|29021.4|29018.4|29011.4|10
1640691300000|2021-12-28 11:35:00|29013.4|29006.4|29015.9|29008.9|29015.9|29008.9|29013.4|29006.4|37
1640691600000|2021-12-28 11:40:00|29013.4|29006.4|29015.9|29008.9|29018.4|29011.4|29008.4|29001.4|26
1640691900000|2021-12-28 11:45:00|29018.4|29011.4|29013.4|29006.4|29018.4|29011.4|29013.4|29006.4|1
1640692200000|2021-12-28 11:50:00|29010.9|29003.9|29015.9|29008.9|29018.4|29011.4|29008.4|29001.4|20
1640692500000|2021-12-28 11:55:00|29018.4|29011.4|29013.4|29006.4|29018.4|29011.4|29013.4|29006.4|25
1640692800000|2021-12-28 12:00:00|29010.9|29003.9|29013.4|29006.4|29018.4|29011.4|29008.4|29001.4|59
1640693100000|2021-12-28 12:05:00|29015.9|29008.9|29013.4|29006.4|29015.9|29008.9|29013.4|29006.4|6
1640693400000|2021-12-28 12:10:00|29015.9|29008.9|29018.4|29011.4|29018.4|29011.4|29013.4|29006.4|4
1640693700000|2021-12-28 12:15:00|||||||||5
1640694000000|2021-12-28 12:20:00|29020.9|29013.9|29028.4|29021.4|29028.4|29021.4|29018.4|29011.4|42
1640694300000|2021-12-28 12:25:00|29033.4|29026.4|29028.4|29021.4|29033.4|29026.4|29028.4|29021.4|47
1640694600000|2021-12-28 12:30:00|29030.9|29023.9|29033.4|29026.4|29033.4|29026.4|29028.4|29021.4|7
1640694900000|2021-12-28 12:35:00|29028.4|29021.4|29028.4|29021.4|29030.9|29023.9|29028.4|29021.4|9
1640695200000|2021-12-28 12:40:00|29030.9|29023.9|29040.9|29033.9|29043.4|29036.4|29028.4|29021.4|23
1640695500000|2021-12-28 12:45:00|29043.4|29036.4|29048.4|29041.4|29050.9|29043.9|29043.4|29036.4|59
1640695800000|2021-12-28 12:50:00|29050.9|29043.9|29048.4|29041.4|29050.9|29043.9|29048.4|29041.4|10
1640696100000|2021-12-28 12:55:00|29043.4|29036.4|29045.9|29038.9|29048.4|29041.4|29043.4|29036.4|6
1640696400000|2021-12-28 13:00:00|29043.4|29036.4|29048.4|29041.4|29053.4|29046.4|29043.4|29036.4|13
1640696700000|2021-12-28 13:05:00|29050.9|29043.9|29048.4|29041.4|29050.9|29043.9|29048.4|29041.4|16
1640697000000|2021-12-28 13:10:00|29045.9|29038.9|29045.9|29038.9|29048.4|29041.4|29043.4|29036.4|23
1640697300000|2021-12-28 13:15:00|29048.4|29041.4|29048.4|29041.4|29048.4|29041.4|29043.4|29036.4|28
1640697600000|2021-12-28 13:20:00|29045.9|29038.9|29043.4|29036.4|29048.4|29041.4|29038.4|29031.4|31
1640697900000|2021-12-28 13:25:00|29040.9|29033.9|29038.4|29031.4|29043.4|29036.4|29038.4|29031.4|11
1640698200000|2021-12-28 13:30:00|29035.9|29028.9|29033.4|29026.4|29038.4|29031.4|29030.9|29023.9|22
1640698500000|2021-12-28 13:35:00|29035.9|29028.9|29038.4|29031.4|29038.4|29031.4|29033.4|29026.4|9
1640698800000|2021-12-28 13:40:00|29043.4|29036.4|29043.4|29036.4|29043.4|29036.4|29038.4|29031.4|34
1640699100000|2021-12-28 13:45:00|29040.9|29033.9|29028.4|29021.4|29043.4|29036.4|29028.4|29021.4|13
1640699400000|2021-12-28 13:50:00|29025.9|29018.9|29008.4|29001.4|29028.4|29021.4|29008.4|29001.4|35
1640699700000|2021-12-28 13:55:00|29013.4|29006.4|28998.4|28991.4|29013.4|29006.4|28993.4|28986.4|39
1640700000000|2021-12-28 14:00:00|28995.9|28988.9|28998.4|28991.4|28998.4|28991.4|28988.4|28981.4|48
1640700300000|2021-12-28 14:05:00|28995.9|28988.9|28993.4|28986.4|29003.4|28996.4|28988.4|28981.4|20
1640700600000|2021-12-28 14:10:00|28990.9|28983.9|28990.9|28983.9|28998.4|28991.4|28988.4|28981.4|12
1640700900000|2021-12-28 14:15:00|28988.4|28981.4|29008.4|29001.4|29008.4|29001.4|28988.4|28981.4|14
1640701200000|2021-12-28 14:20:00|29003.4|28996.4|28998.4|28991.4|29005.9|28998.9|28993.4|28986.4|25
1640701500000|2021-12-28 14:25:00|29003.4|28996.4|28998.4|28991.4|29003.4|28996.4|28993.4|28986.4|33
1640701800000|2021-12-28 14:30:00|28993.4|28986.4|29013.4|29006.4|29013.4|29006.4|28983.4|28976.4|115
1640702100000|2021-12-28 14:35:00|29015.9|29008.9|29003.4|28996.4|29018.4|29011.4|28990.9|28983.9|140
1640702400000|2021-12-28 14:40:00|29005.9|28998.9|29023.4|29016.4|29028.4|29021.4|29005.9|28998.9|121
1640702700000|2021-12-28 14:45:00|29018.4|29011.4|29015.9|29008.9|29028.4|29021.4|29003.4|28996.4|80
1640703000000|2021-12-28 14:50:00|29013.4|29006.4|29038.4|29031.4|29038.4|29031.4|29010.9|29003.9|94
1640703300000|2021-12-28 14:55:00|29035.9|29028.9|29038.4|29031.4|29058.4|29051.4|29033.4|29026.4|97
1640703600000|2021-12-28 15:00:00|29040.9|29033.9|29048.4|29041.4|29053.4|29046.4|29033.4|29026.4|62
1640703900000|2021-12-28 15:05:00|29050.9|29043.9|29008.4|29001.4|29050.9|29043.9|29008.4|29001.4|71
1640704200000|2021-12-28 15:10:00|29003.4|28996.4|29023.4|29016.4|29030.9|29023.9|29003.4|28996.4|110
1640704500000|2021-12-28 15:15:00|29020.9|29013.9|29008.4|29001.4|29030.9|29023.9|29008.4|29001.4|88
1640704800000|2021-12-28 15:20:00|29010.9|29003.9|29033.4|29026.4|29035.9|29028.9|29010.9|29003.9|68
1640705100000|2021-12-28 15:25:00|29035.9|29028.9|29043.4|29036.4|29048.4|29041.4|29028.4|29021.4|62
1640705400000|2021-12-28 15:30:00|29038.4|29031.4|29053.4|29046.4|29055.9|29048.9|29033.4|29026.4|44
1640705700000|2021-12-28 15:35:00|29058.4|29051.4|29033.4|29026.4|29063.4|29056.4|29033.4|29026.4|86
1640706000000|2021-12-28 15:40:00|29030.9|29023.9|29033.4|29026.4|29043.4|29036.4|29018.4|29011.4|134
1640706300000|2021-12-28 15:45:00|29028.4|29021.4|29033.4|29026.4|29043.4|29036.4|29028.4|29021.4|128
1640706600000|2021-12-28 15:50:00|29038.4|29031.4|29028.4|29021.4|29043.4|29036.4|29028.4|29021.4|58
1640706900000|2021-12-28 15:55:00|29030.9|29023.9|29023.4|29016.4|29033.4|29026.4|29018.4|29011.4|68
1640707200000|2021-12-28 16:00:00|29020.9|29013.9|29033.4|29026.4|29033.4|29026.4|29018.4|29011.4|66
1640707500000|2021-12-28 16:05:00|29030.9|29023.9|29018.4|29011.4|29030.9|29023.9|29018.4|29011.4|83
1640707800000|2021-12-28 16:10:00|29020.9|29013.9|29023.4|29016.4|29028.4|29021.4|29018.4|29011.4|71
1640708100000|2021-12-28 16:15:00|29018.4|29011.4|29013.4|29006.4|29023.4|29016.4|29008.4|29001.4|58
1640708400000|2021-12-28 16:20:00|29018.4|29011.4|29015.9|29008.9|29028.4|29021.4|29013.4|29006.4|60
1640708700000|2021-12-28 16:25:00|29013.4|29006.4|29018.4|29011.4|29018.4|29011.4|29000.9|28993.9|69
1640709000000|2021-12-28 16:30:00|29020.9|29013.9|29018.4|29011.4|29023.4|29016.4|29008.4|29001.4|116
1640709300000|2021-12-28 16:35:00|29020.9|29013.9|29023.4|29016.4|29023.4|29016.4|29013.4|29006.4|38
1640709600000|2021-12-28 16:40:00|29028.4|29021.4|29018.4|29011.4|29028.4|29021.4|29013.4|29006.4|23
1640709900000|2021-12-28 16:45:00|29015.9|29008.9|29028.4|29021.4|29028.4|29021.4|29013.4|29006.4|21
1640710200000|2021-12-28 16:50:00|29025.9|29018.9|29038.4|29031.4|29040.9|29033.9|29023.4|29016.4|22
1640710500000|2021-12-28 16:55:00|29040.9|29033.9|29043.4|29036.4|29043.4|29036.4|29038.4|29031.4|21
1640710800000|2021-12-28 17:00:00|29040.9|29033.9|29045.9|29038.9|29048.4|29041.4|29038.4|29031.4|43
1640711100000|2021-12-28 17:05:00|29043.4|29036.4|29043.4|29036.4|29048.4|29041.4|29038.4|29031.4|32
1640711400000|2021-12-28 17:10:00|29040.9|29033.9|29043.4|29036.4|29043.4|29036.4|29038.4|29031.4|26
1640711700000|2021-12-28 17:15:00|29040.9|29033.9|29038.4|29031.4|29043.4|29036.4|29033.4|29026.4|37
1640712000000|2021-12-28 17:20:00|29035.9|29028.9|29043.4|29036.4|29043.4|29036.4|29033.4|29026.4|14
1640712300000|2021-12-28 17:25:00|29040.9|29033.9|29013.4|29006.4|29043.4|29036.4|29008.4|29001.4|167
1640712600000|2021-12-28 17:30:00|29010.9|29003.9|28963.4|28956.4|29018.4|29011.4|28963.4|28956.4|325
1640712900000|2021-12-28 17:35:00|28968.4|28961.4|28973.4|28966.4|28983.4|28976.4|28963.4|28956.4|102
1640713200000|2021-12-28 17:40:00|28970.9|28963.9|28975.9|28968.9|28978.4|28971.4|28968.4|28961.4|24
1640713500000|2021-12-28 17:45:00|28978.4|28971.4|28973.4|28966.4|28978.4|28971.4|28968.4|28961.4|18
1640713800000|2021-12-28 17:50:00|28970.9|28963.9|28983.4|28976.4|28988.4|28981.4|28970.9|28963.9|35
1640714100000|2021-12-28 17:55:00|28985.9|28978.9|28988.4|28981.4|28993.4|28986.4|28983.4|28976.4|16
1640714400000|2021-12-28 18:00:00|28985.9|28978.9|28993.4|28986.4|28993.4|28986.4|28978.4|28971.4|33
1640714700000|2021-12-28 18:05:00|28990.9|28983.9|28985.9|28978.9|28993.4|28986.4|28983.4|28976.4|52
1640715000000|2021-12-28 18:10:00|28983.4|28976.4|28983.4|28976.4|28985.9|28978.9|28978.4|28971.4|39
1640715300000|2021-12-28 18:15:00|28980.9|28973.9|28980.9|28973.9|28988.4|28981.4|28978.4|28971.4|19
1640715600000|2021-12-28 18:20:00|28983.4|28976.4|28973.4|28966.4|28985.9|28978.9|28968.4|28961.4|71
1640715900000|2021-12-28 18:25:00|28978.4|28971.4|28983.4|28976.4|28983.4|28976.4|28968.4|28961.4|7
1640716200000|2021-12-28 18:30:00|28978.4|28971.4|28978.4|28971.4|28985.9|28978.9|28978.4|28971.4|12
1640716500000|2021-12-28 18:35:00|28980.9|28973.9|28973.4|28966.4|28983.4|28976.4|28973.4|28966.4|13
1640716800000|2021-12-28 18:40:00|28975.9|28968.9|28975.9|28968.9|28985.9|28978.9|28973.4|28966.4|19
1640717100000|2021-12-28 18:45:00|28978.4|28971.4|28978.4|28971.4|28978.4|28971.4|28973.4|28966.4|4
1640717400000|2021-12-28 18:50:00|28983.4|28976.4|28980.9|28973.9|28988.4|28981.4|28978.4|28971.4|45
1640717700000|2021-12-28 18:55:00|28983.4|28976.4|29000.9|28993.9|29003.4|28996.4|28978.4|28971.4|36
1640718000000|2021-12-28 19:00:00|28998.4|28991.4|28963.4|28956.4|29000.9|28993.9|28963.4|28956.4|52
1640718300000|2021-12-28 19:05:00|28965.9|28958.9|28963.4|28956.4|28968.4|28961.4|28963.4|28956.4|31
1640718600000|2021-12-28 19:10:00|28958.4|28951.4|28960.9|28953.9|28965.9|28958.9|28958.4|28951.4|22
1640718900000|2021-12-28 19:15:00|28963.4|28956.4|28968.4|28961.4|28978.4|28971.4|28963.4|28956.4|41
1640719200000|2021-12-28 19:20:00|28970.9|28963.9|28968.4|28961.4|28978.4|28971.4|28968.4|28961.4|28
1640719500000|2021-12-28 19:25:00|28970.9|28963.9|28968.4|28961.4|28978.4|28971.4|28963.4|28956.4|37
1640719800000|2021-12-28 19:30:00|28965.9|28958.9|28973.4|28966.4|28978.4|28971.4|28963.4|28956.4|24
1640720100000|2021-12-28 19:35:00|28970.9|28963.9|28975.9|28968.9|28975.9|28968.9|28968.4|28961.4|7
1640720400000|2021-12-28 19:40:00|28973.4|28966.4|28980.9|28973.9|28988.4|28981.4|28973.4|28966.4|15
1640720700000|2021-12-28 19:45:00|28983.4|28976.4|28978.4|28971.4|28983.4|28976.4|28968.4|28961.4|18
1640721000000|2021-12-28 19:50:00|28973.4|28966.4|28983.4|28976.4|28988.4|28981.4|28968.4|28961.4|22
1640721300000|2021-12-28 19:55:00|28985.9|28978.9|28988.4|28981.4|28990.9|28983.9|28978.4|28971.4|26
1640721600000|2021-12-28 20:00:00|28983.4|28976.4|28978.4|28971.4|28988.4|28981.4|28973.4|28966.4|81
1640721900000|2021-12-28 20:05:00|28973.4|28966.4|28993.4|28986.4|28993.4|28986.4|28973.4|28966.4|48
1640722200000|2021-12-28 20:10:00|28990.9|28983.9|29013.4|29006.4|29013.4|29006.4|28988.4|28981.4|82
1640722500000|2021-12-28 20:15:00|29010.9|29003.9|28998.4|28991.4|29010.9|29003.9|28988.4|28981.4|61
1640722800000|2021-12-28 20:20:00|29000.9|28993.9|28995.9|28988.9|29003.4|28996.4|28993.4|28986.4|39
1640723100000|2021-12-28 20:25:00|28998.4|28991.4|28993.4|28986.4|28998.4|28991.4|28993.4|28986.4|32
1640723400000|2021-12-28 20:30:00|28995.9|28988.9|28998.4|28991.4|29008.4|29001.4|28983.4|28976.4|56
1640723700000|2021-12-28 20:35:00|29000.9|28993.9|29010.9|29003.9|29013.4|29006.4|28998.4|28991.4|32
1640724000000|2021-12-28 20:40:00|29013.4|29006.4|29023.4|29016.4|29028.4|29021.4|29008.4|29001.4|65
1640724300000|2021-12-28 20:45:00|29025.9|29018.9|29008.4|29001.4|29028.4|29021.4|29008.4|29001.4|91
1640724600000|2021-12-28 20:50:00|29003.4|28996.4|28973.4|28966.4|29003.4|28996.4|28973.4|28966.4|179
1640724900000|2021-12-28 20:55:00|28978.4|28971.4|28988.4|28981.4|28988.4|28981.4|28970.9|28963.9|231
1640725200000|2021-12-28 21:00:00|28985.9|28978.9|28998.4|28991.4|28998.4|28991.4|28983.4|28976.4|71
1640725500000|2021-12-28 21:05:00|29000.9|28993.9|29003.4|28996.4|29008.4|29001.4|29000.9|28993.9|13
1640725800000|2021-12-28 21:10:00|28998.4|28991.4|28998.4|28991.4|29000.9|28993.9|28995.9|28988.9|16
1640726100000|2021-12-28 21:15:00|29002.4|28987.4|28992.4|28977.4|29004.9|28989.9|28992.4|28977.4|17
1640726400000|2021-12-28 21:20:00|28994.9|28979.9|28994.9|28979.9|28994.9|28979.9|28992.4|28977.4|8
1640726700000|2021-12-28 21:25:00|||||||||1
1640727000000|2021-12-28 21:30:00|28997.4|28982.4|28994.9|28979.9|28997.4|28982.4|28994.9|28979.9|3
1640727300000|2021-12-28 21:35:00|||||||||3
1640727600000|2021-12-28 21:40:00|28992.4|28977.4|28984.9|28969.9|28992.4|28977.4|28982.4|28967.4|20
1640727900000|2021-12-28 21:45:00|28982.4|28967.4|28992.4|28977.4|28997.4|28982.4|28982.4|28967.4|20
1640728200000|2021-12-28 21:50:00|28989.9|28974.9|28984.9|28969.9|28992.4|28977.4|28984.9|28969.9|12
1640728500000|2021-12-28 21:55:00|28982.4|28967.4|28993.1|28963.1|28993.9|28972.4|28982.4|28962.4|9
1640728800000|2021-12-28 22:00:00|28995.6|28965.6|28993.6|28963.6|28995.6|28965.6|28993.6|28963.6|0
1640729100000|2021-12-28 22:05:00|28994|28964|28992.1|28962.1|28994|28964|28992.1|28962.1|0
1640729400000|2021-12-28 22:10:00|28992.9|28962.9|28991.5|28961.5|28992.9|28962.9|28991.4|28961.4|0
1640729700000|2021-12-28 22:15:00|28991.4|28961.4|28990|28960|28992.5|28962.5|28988.1|28958.1|0
1640730000000|2021-12-28 22:20:00|28990.5|28960.5|28989.6|28959.6|28991.8|28961.8|28989.6|28959.6|0
1640730300000|2021-12-28 22:25:00|28989.9|28959.9|28988.8|28958.8|28989.9|28959.9|28988.8|28958.8|0
1640730600000|2021-12-28 22:30:00|28989.5|28959.5|28989.6|28959.6|28990.2|28960.2|28988.8|28958.8|0
1640730900000|2021-12-28 22:35:00|28989.3|28959.3|28989.9|28959.9|28989.9|28959.9|28989.3|28959.3|0
1640731200000|2021-12-28 22:40:00|28989.8|28959.8|28989.3|28959.3|28989.8|28959.8|28989|28959|0
1640731500000|2021-12-28 22:45:00|28989.6|28959.6|28989.9|28959.9|28989.9|28959.9|28989.5|28959.5|0
1640731800000|2021-12-28 22:50:00|28990.3|28960.3|28990.8|28960.8|28991.1|28961.1|28990.3|28960.3|0
1640732100000|2021-12-28 22:55:00|28990.5|28960.5|28992.6|28962.6|28992.6|28962.6|28990.1|28960.1|0
1640732400000|2021-12-28 23:00:00|28997.7|28967.7|28972.4|28957.4|29004.2|28974.2|28972.4|28957.4|14
1640732700000|2021-12-28 23:05:00|28974.9|28959.9|28967.4|28952.4|28984.9|28969.9|28967.4|28952.4|59
1640733000000|2021-12-28 23:10:00|28969.9|28954.9|28954.9|28939.9|28969.9|28954.9|28954.9|28939.9|34
1640733300000|2021-12-28 23:15:00|28957.4|28942.4|28972.4|28957.4|28977.4|28962.4|28957.4|28942.4|13
1640733600000|2021-12-28 23:20:00|28974.9|28959.9|28977.4|28962.4|28977.4|28962.4|28967.4|28952.4|6
1640733900000|2021-12-28 23:25:00|28974.9|28959.9|28972.4|28957.4|28977.4|28962.4|28972.4|28957.4|3
1640734200000|2021-12-28 23:30:00|28974.9|28959.9|28998.4|28991.4|29003.4|28996.4|28972.4|28957.4|133
1640734500000|2021-12-28 23:35:00|28993.4|28986.4|29013.4|29006.4|29018.4|29011.4|28993.4|28986.4|82
1640734800000|2021-12-28 23:40:00|29010.9|29003.9|28958.4|28951.4|29018.4|29011.4|28953.4|28946.4|264
1640735100000|2021-12-28 23:45:00|28965.9|28958.9|29025.9|29018.9|29028.4|29021.4|28965.9|28958.9|220
1640735400000|2021-12-28 23:50:00|29023.4|29016.4|29018.4|29011.4|29028.4|29021.4|29010.9|29003.9|103
1640735700000|2021-12-28 23:55:00|29013.4|29006.4|29005.9|28998.9|29018.4|29011.4|29003.4|28996.4|111
1640736000000|2021-12-29 00:00:00|28998.4|28991.4|29043.4|29036.4|29070.9|29063.9|28988.4|28981.4|617
1640736300000|2021-12-29 00:05:00|29045.9|29038.9|29078.4|29071.4|29103.4|29096.4|29043.4|29036.4|647
1640736600000|2021-12-29 00:10:00|29083.4|29076.4|29075.9|29068.9|29103.4|29096.4|29068.4|29061.4|424
1640736900000|2021-12-29 00:15:00|29078.4|29071.4|29043.4|29036.4|29078.4|29071.4|29023.4|29016.4|316
1640737200000|2021-12-29 00:20:00|29033.4|29026.4|29020.9|29013.9|29053.4|29046.4|29015.9|29008.9|276
1640737500000|2021-12-29 00:25:00|29018.4|29011.4|29038.4|29031.4|29045.9|29038.9|28998.4|28991.4|249
1640737800000|2021-12-29 00:30:00|29040.9|29033.9|29018.4|29011.4|29040.9|29033.9|29008.4|29001.4|145
1640738100000|2021-12-29 00:35:00|29015.9|29008.9|28993.4|28986.4|29023.4|29016.4|28993.4|28986.4|143
1640738400000|2021-12-29 00:40:00|28998.4|28991.4|29003.4|28996.4|29015.9|29008.9|28995.9|28988.9|94
1640738700000|2021-12-29 00:45:00|28998.4|28991.4|29008.4|29001.4|29018.4|29011.4|28998.4|28991.4|107
1640739000000|2021-12-29 00:50:00|29010.9|29003.9|28995.9|28988.9|29010.9|29003.9|28988.4|28981.4|127
1640739300000|2021-12-29 00:55:00|28993.4|28986.4|29013.4|29006.4|29013.4|29006.4|28993.4|28986.4|39
1640739600000|2021-12-29 01:00:00|29010.9|29003.9|28998.4|28991.4|29015.9|29008.9|28998.4|28991.4|157
1640739900000|2021-12-29 01:05:00|29000.9|28993.9|28998.4|28991.4|29015.9|29008.9|28998.4|28991.4|108
1640740200000|2021-12-29 01:10:00|29000.9|28993.9|28983.4|28976.4|29010.9|29003.9|28983.4|28976.4|96
1640740500000|2021-12-29 01:15:00|28978.4|28971.4|28895.9|28888.9|28993.4|28986.4|28888.4|28881.4|787
1640740800000|2021-12-29 01:20:00|28898.4|28891.4|28945.9|28938.9|28953.4|28946.4|28893.4|28886.4|328
1640741100000|2021-12-29 01:25:00|28943.4|28936.4|28928.4|28921.4|28958.4|28951.4|28918.4|28911.4|213
1640741400000|2021-12-29 01:30:00|28930.9|28923.9|28813.4|28806.4|28933.4|28926.4|28808.4|28801.4|840
1640741700000|2021-12-29 01:35:00|28810.9|28803.9|28835.9|28828.9|28863.4|28856.4|28808.4|28801.4|420
1640742000000|2021-12-29 01:40:00|28838.4|28831.4|28833.4|28826.4|28843.4|28836.4|28808.4|28801.4|224
1640742300000|2021-12-29 01:45:00|28835.9|28828.9|28828.4|28821.4|28838.4|28831.4|28813.4|28806.4|361
1640742600000|2021-12-29 01:50:00|28823.4|28816.4|28833.4|28826.4|28848.4|28841.4|28813.4|28806.4|216
1640742900000|2021-12-29 01:55:00|28838.4|28831.4|28788.4|28781.4|28838.4|28831.4|28788.4|28781.4|168
1640743200000|2021-12-29 02:00:00|28793.4|28786.4|28738.4|28731.4|28793.4|28786.4|28730.9|28723.9|802
1640743500000|2021-12-29 02:05:00|28735.9|28728.9|28758.4|28751.4|28763.4|28756.4|28720.9|28713.9|361
1640743800000|2021-12-29 02:10:00|28755.9|28748.9|28763.4|28756.4|28768.4|28761.4|28748.4|28741.4|151
1640744100000|2021-12-29 02:15:00|28765.9|28758.9|28785.9|28778.9|28800.9|28793.9|28763.4|28756.4|238
1640744400000|2021-12-29 02:20:00|28783.4|28776.4|28798.4|28791.4|28808.4|28801.4|28780.9|28773.9|136
1640744700000|2021-12-29 02:25:00|28793.4|28786.4|28798.4|28791.4|28798.4|28791.4|28773.4|28766.4|215
1640745000000|2021-12-29 02:30:00|28795.9|28788.9|28798.4|28791.4|28798.4|28791.4|28773.4|28766.4|253
1640745300000|2021-12-29 02:35:00|28795.9|28788.9|28803.4|28796.4|28813.4|28806.4|28793.4|28786.4|77
1640745600000|2021-12-29 02:40:00|28805.9|28798.9|28813.4|28806.4|28813.4|28806.4|28803.4|28796.4|56
1640745900000|2021-12-29 02:45:00|28810.9|28803.9|28798.4|28791.4|28810.9|28803.9|28795.9|28788.9|42
1640746200000|2021-12-29 02:50:00|28800.9|28793.9|28813.4|28806.4|28818.4|28811.4|28798.4|28791.4|64
1640746500000|2021-12-29 02:55:00|28815.9|28808.9|28828.4|28821.4|28828.4|28821.4|28808.4|28801.4|99
1640746800000|2021-12-29 03:00:00|28825.9|28818.9|28818.4|28811.4|28838.4|28831.4|28818.4|28811.4|90
1640747100000|2021-12-29 03:05:00|28820.9|28813.9|28828.4|28821.4|28833.4|28826.4|28813.4|28806.4|56
1640747400000|2021-12-29 03:10:00|28830.9|28823.9|28828.4|28821.4|28838.4|28831.4|28825.9|28818.9|66
1640747700000|2021-12-29 03:15:00|28823.4|28816.4|28833.4|28826.4|28833.4|28826.4|28813.4|28806.4|50
1640748000000|2021-12-29 03:20:00|28830.9|28823.9|28828.4|28821.4|28833.4|28826.4|28828.4|28821.4|48
1640748300000|2021-12-29 03:25:00|28825.9|28818.9|28828.4|28821.4|28830.9|28823.9|28808.4|28801.4|74
1640748600000|2021-12-29 03:30:00|28833.4|28826.4|28838.4|28831.4|28858.4|28851.4|28828.4|28821.4|137
1640748900000|2021-12-29 03:35:00|28833.4|28826.4|28848.4|28841.4|28848.4|28841.4|28833.4|28826.4|58
1640749200000|2021-12-29 03:40:00|28845.9|28838.9|28858.4|28851.4|28868.4|28861.4|28843.4|28836.4|118
1640749500000|2021-12-29 03:45:00|28860.9|28853.9|28868.4|28861.4|28873.4|28866.4|28853.4|28846.4|100
1640749800000|2021-12-29 03:50:00|28863.4|28856.4|28878.3|28871.3|28890.9|28883.9|28863.4|28856.4|91
1640750100000|2021-12-29 03:55:00|28880.8|28873.8|28873.3|28866.3|28880.8|28873.8|28868.3|28861.3|44
1640750400000|2021-12-29 04:00:00|28870.8|28863.8|28853.3|28846.3|28873.3|28866.3|28853.3|28846.3|166
1640750700000|2021-12-29 04:05:00|28850.8|28843.8|28868.3|28861.3|28873.3|28866.3|28848.3|28841.3|187
1640751000000|2021-12-29 04:10:00|28870.8|28863.8|28853.3|28846.3|28873.3|28866.3|28853.3|28846.3|206
1640751300000|2021-12-29 04:15:00|28855.8|28848.8|28863.3|28856.3|28863.3|28856.3|28848.3|28841.3|179
1640751600000|2021-12-29 04:20:00|28860.8|28853.8|28863.3|28856.3|28873.3|28866.3|28858.3|28851.3|64
1640751900000|2021-12-29 04:25:00|28868.3|28861.3|28853.3|28846.3|28868.3|28861.3|28853.3|28846.3|22
1640752200000|2021-12-29 04:30:00|28858.3|28851.3|28853.3|28846.3|28858.3|28851.3|28843.3|28836.3|52
1640752500000|2021-12-29 04:35:00|28850.8|28843.8|28848.3|28841.3|28853.3|28846.3|28840.8|28833.8|55
1640752800000|2021-12-29 04:40:00|28853.3|28846.3|28843.3|28836.3|28853.3|28846.3|28843.3|28836.3|17
1640753100000|2021-12-29 04:45:00|28845.8|28838.8|28838.3|28831.3|28848.3|28841.3|28833.3|28826.3|40
1640753400000|2021-12-29 04:50:00|28843.3|28836.3|28853.3|28846.3|28858.3|28851.3|28843.3|28836.3|37
1640753700000|2021-12-29 04:55:00|28848.3|28841.3|28848.3|28841.3|28853.3|28846.3|28848.3|28841.3|38
1640754000000|2021-12-29 05:00:00|28843.3|28836.3|28838.3|28831.3|28848.3|28841.3|28833.3|28826.3|89
1640754300000|2021-12-29 05:05:00|28840.8|28833.8|28845.8|28838.8|28853.3|28846.3|28838.3|28831.3|54
1640754600000|2021-12-29 05:10:00|28843.3|28836.3|28843.3|28836.3|28853.3|28846.3|28843.3|28836.3|30
1640754900000|2021-12-29 05:15:00|28848.3|28841.3|28848.3|28841.3|28858.3|28851.3|28848.3|28841.3|113
1640755200000|2021-12-29 05:20:00|28850.8|28843.8|28838.3|28831.3|28853.3|28846.3|28838.3|28831.3|62
1640755500000|2021-12-29 05:25:00|28843.3|28836.3|28825.8|28818.8|28843.3|28836.3|28820.8|28813.8|99
1640755800000|2021-12-29 05:30:00|28828.3|28821.3|28863.3|28856.3|28863.3|28856.3|28828.3|28821.3|166
1640756100000|2021-12-29 05:35:00|28865.8|28858.8|28878.3|28871.3|28883.3|28876.3|28863.3|28856.3|243
1640756400000|2021-12-29 05:40:00|28873.3|28866.3|28865.8|28858.8|28873.3|28866.3|28855.8|28848.8|221
1640756700000|2021-12-29 05:45:00|28868.3|28861.3|28868.3|28861.3|28873.3|28866.3|28858.3|28851.3|192
1640757000000|2021-12-29 05:50:00|28870.8|28863.8|28860.8|28853.8|28873.3|28866.3|28853.3|28846.3|291
1640757300000|2021-12-29 05:55:00|28858.3|28851.3|28868.3|28861.3|28868.3|28861.3|28853.3|28846.3|584
1640757600000|2021-12-29 06:00:00|28863.3|28856.3|28888.3|28881.3|28920.8|28913.8|28863.3|28856.3|1598
1640757900000|2021-12-29 06:05:00|28883.3|28876.3|28868.3|28861.3|28883.3|28876.3|28853.3|28846.3|416
1640758200000|2021-12-29 06:10:00|28870.8|28863.8|28845.8|28838.8|28875.8|28868.8|28843.3|28836.3|196
1640758500000|2021-12-29 06:15:00|28848.3|28841.3|28863.3|28856.3|28863.3|28856.3|28848.3|28841.3|196
1640758800000|2021-12-29 06:20:00|28868.3|28861.3|28880.8|28873.8|28883.3|28876.3|28858.3|28851.3|175
1640759100000|2021-12-29 06:25:00|28878.3|28871.3|28885.8|28878.8|28888.3|28881.3|28875.8|28868.8|67
1640759400000|2021-12-29 06:30:00|28888.3|28881.3|28870.8|28863.8|28888.3|28881.3|28868.3|28861.3|127
1640759700000|2021-12-29 06:35:00|28873.3|28866.3|28873.3|28866.3|28878.3|28871.3|28868.3|28861.3|6
1640760000000|2021-12-29 06:40:00|28875.8|28868.8|28875.8|28868.8|28878.3|28871.3|28873.3|28866.3|2
1640760300000|2021-12-29 06:45:00|28878.3|28871.3|28875.8|28868.8|28880.8|28873.8|28873.3|28866.3|6
1640760600000|2021-12-29 06:50:00|28878.3|28871.3|28870.8|28863.8|28878.3|28871.3|28868.3|28861.3|7
1640760900000|2021-12-29 06:55:00|28873.3|28866.3|28880.8|28873.8|28883.3|28876.3|28873.3|28866.3|21
1640761200000|2021-12-29 07:00:00|28878.3|28871.3|28893.3|28886.3|28893.3|28886.3|28870.8|28863.8|32
1640761500000|2021-12-29 07:05:00|28898.3|28891.3|28890.8|28883.8|28898.3|28891.3|28888.3|28881.3|21
1640761800000|2021-12-29 07:10:00|28893.3|28886.3|28890.8|28883.8|28895.8|28888.8|28883.3|28876.3|20
1640762100000|2021-12-29 07:15:00|28893.3|28886.3|28895.8|28888.8|28898.3|28891.3|28888.3|28881.3|21
1640762400000|2021-12-29 07:20:00|28893.3|28886.3|28885.8|28878.8|28908.3|28901.3|28885.8|28878.8|18
1640762700000|2021-12-29 07:25:00|28888.3|28881.3|28878.3|28871.3|28893.3|28886.3|28873.3|28866.3|46
1640763000000|2021-12-29 07:30:00|28875.8|28868.8|28870.8|28863.8|28878.3|28871.3|28863.3|28856.3|137
1640763300000|2021-12-29 07:35:00|28873.3|28866.3|28878.3|28871.3|28880.8|28873.8|28870.8|28863.8|31
1640763600000|2021-12-29 07:40:00|28880.8|28873.8|28883.3|28876.3|28888.3|28881.3|28878.3|28871.3|36
1640763900000|2021-12-29 07:45:00|28888.3|28881.3|28893.3|28886.3|28903.3|28896.3|28888.3|28881.3|64
1640764200000|2021-12-29 07:50:00|28895.8|28888.8|28893.3|28886.3|28898.3|28891.3|28893.3|28886.3|28
1640764500000|2021-12-29 07:55:00|28895.8|28888.8|28898.3|28891.3|28908.3|28901.3|28893.3|28886.3|37
1640764800000|2021-12-29 08:00:00|28903.3|28896.3|28883.3|28876.3|28908.3|28901.3|28878.3|28871.3|136
1640765100000|2021-12-29 08:05:00|28880.8|28873.8|28895.8|28888.8|28903.3|28896.3|28880.8|28873.8|126
1640765400000|2021-12-29 08:10:00|28898.3|28891.3|28883.3|28876.3|28898.3|28891.3|28878.3|28871.3|93
1640765700000|2021-12-29 08:15:00|28888.3|28881.3|28888.3|28881.3|28903.3|28896.3|28888.3|28881.3|75
1640766000000|2021-12-29 08:20:00|28890.8|28883.8|28888.3|28881.3|28898.3|28891.3|28883.3|28876.3|66
1640766300000|2021-12-29 08:25:00|28885.8|28878.8|28888.3|28881.3|28898.3|28891.3|28883.3|28876.3|37
1640766600000|2021-12-29 08:30:00|28883.3|28876.3|28898.3|28891.3|28898.3|28891.3|28883.3|28876.3|61
1640766900000|2021-12-29 08:35:00|28895.8|28888.8|28903.3|28896.3|28903.3|28896.3|28893.3|28886.3|34
1640767200000|2021-12-29 08:40:00|28900.8|28893.8|28910.8|28903.8|28913.3|28906.3|28900.8|28893.8|18
1640767500000|2021-12-29 08:45:00|28908.3|28901.3|28908.3|28901.3|28913.3|28906.3|28908.3|28901.3|5
1640767800000|2021-12-29 08:50:00|28910.8|28903.8|28903.3|28896.3|28913.3|28906.3|28898.3|28891.3|48
1640768100000|2021-12-29 08:55:00|28908.3|28901.3|28908.3|28901.3|28913.3|28906.3|28903.3|28896.3|44
1640768400000|2021-12-29 09:00:00|28905.8|28898.8|28913.3|28906.3|28920.8|28913.8|28903.3|28896.3|52
1640768700000|2021-12-29 09:05:00|28915.8|28908.8|28893.3|28886.3|28915.8|28908.8|28888.3|28881.3|124
1640769000000|2021-12-29 09:10:00|28890.8|28883.8|28893.3|28886.3|28893.3|28886.3|28888.3|28881.3|39
1640769300000|2021-12-29 09:15:00|28888.3|28881.3|28888.3|28881.3|28893.3|28886.3|28888.3|28881.3|38
1640769600000|2021-12-29 09:20:00|28883.3|28876.3|28893.3|28886.3|28893.3|28886.3|28883.3|28876.3|30
1640769900000|2021-12-29 09:25:00|28888.3|28881.3|28898.3|28891.3|28900.8|28893.8|28888.3|28881.3|37
1640770200000|2021-12-29 09:30:00|28895.8|28888.8|28888.3|28881.3|28898.3|28891.3|28888.3|28881.3|11
1640770500000|2021-12-29 09:35:00|28890.8|28883.8|28890.8|28883.8|28893.3|28886.3|28888.3|28881.3|27
1640770800000|2021-12-29 09:40:00|28893.3|28886.3|28888.3|28881.3|28898.3|28891.3|28888.3|28881.3|8
1640771100000|2021-12-29 09:45:00|28890.8|28883.8|28893.3|28886.3|28893.3|28886.3|28888.3|28881.3|27
1640771400000|2021-12-29 09:50:00|28890.8|28883.8|28893.3|28886.3|28898.3|28891.3|28888.3|28881.3|18
1640771700000|2021-12-29 09:55:00|28890.8|28883.8|28893.3|28886.3|28895.8|28888.8|28888.3|28881.3|33
1640772000000|2021-12-29 10:00:00|28895.8|28888.8|28890.8|28883.8|28898.3|28891.3|28888.3|28881.3|27
1640772300000|2021-12-29 10:05:00|28893.3|28886.3|28883.3|28876.3|28898.3|28891.3|28883.3|28876.3|18
1640772600000|2021-12-29 10:10:00|28885.8|28878.8|28883.3|28876.3|28888.3|28881.3|28883.3|28876.3|7
1640772900000|2021-12-29 10:15:00|28878.3|28871.3|28878.3|28871.3|28883.3|28876.3|28873.3|28866.3|30
1640773200000|2021-12-29 10:20:00|28880.8|28873.8|28883.3|28876.3|28883.3|28876.3|28878.3|28871.3|33
1640773500000|2021-12-29 10:25:00|28880.8|28873.8|28888.3|28881.3|28888.3|28881.3|28878.3|28871.3|12
1640773800000|2021-12-29 10:30:00|28885.8|28878.8|28885.8|28878.8|28888.3|28881.3|28880.8|28873.8|8
1640774100000|2021-12-29 10:35:00|28888.3|28881.3|28888.3|28881.3|28888.3|28881.3|28883.3|28876.3|15
1640774400000|2021-12-29 10:40:00|28893.3|28886.3|28893.3|28886.3|28895.8|28888.8|28888.3|28881.3|36
1640774700000|2021-12-29 10:45:00|28895.8|28888.8|28890.8|28883.8|28898.3|28891.3|28888.3|28881.3|8
1640775000000|2021-12-29 10:50:00|28893.3|28886.3|28878.3|28871.3|28893.3|28886.3|28878.3|28871.3|18
1640775300000|2021-12-29 10:55:00|28880.8|28873.8|28883.3|28876.3|28883.3|28876.3|28878.3|28871.3|2
1640775600000|2021-12-29 11:00:00|28878.3|28871.3|28878.3|28871.3|28878.3|28871.3|28868.3|28861.3|71
1640775900000|2021-12-29 11:05:00|28875.8|28868.8|28865.8|28858.8|28878.3|28871.3|28863.3|28856.3|21
1640776200000|2021-12-29 11:10:00|28863.3|28856.3|28873.3|28866.3|28873.3|28866.3|28863.3|28856.3|20
1640776500000|2021-12-29 11:15:00|28870.8|28863.8|28863.3|28856.3|28873.3|28866.3|28863.3|28856.3|9
1640776800000|2021-12-29 11:20:00|28860.8|28853.8|28868.3|28861.3|28868.3|28861.3|28858.3|28851.3|24
1640777100000|2021-12-29 11:25:00|28870.8|28863.8|28858.3|28851.3|28870.8|28863.8|28858.3|28851.3|24
1640777400000|2021-12-29 11:30:00|28860.8|28853.8|28863.3|28856.3|28863.3|28856.3|28853.3|28846.3|10
1640777700000|2021-12-29 11:35:00|28860.8|28853.8|28863.3|28856.3|28863.3|28856.3|28853.3|28846.3|8
1640778000000|2021-12-29 11:40:00|28860.8|28853.8|28858.3|28851.3|28865.8|28858.8|28858.3|28851.3|15
1640778300000|2021-12-29 11:45:00|28855.8|28848.8|28858.3|28851.3|28863.3|28856.3|28855.8|28848.8|18
1640778600000|2021-12-29 11:50:00|28853.3|28846.3|28848.3|28841.3|28858.3|28851.3|28848.3|28841.3|27
1640778900000|2021-12-29 11:55:00|28845.8|28838.8|28858.3|28851.3|28858.3|28851.3|28843.3|28836.3|42
1640779200000|2021-12-29 12:00:00|28860.8|28853.8|28853.3|28846.3|28860.8|28853.8|28848.3|28841.3|53
1640779500000|2021-12-29 12:05:00|28850.8|28843.8|28838.3|28831.3|28853.3|28846.3|28838.3|28831.3|42
1640779800000|2021-12-29 12:10:00|28835.8|28828.8|28838.3|28831.3|28843.3|28836.3|28833.3|28826.3|51
1640780100000|2021-12-29 12:15:00|28840.8|28833.8|28848.3|28841.3|28855.8|28848.8|28838.3|28831.3|69
1640780400000|2021-12-29 12:20:00|28845.8|28838.8|28845.8|28838.8|28848.3|28841.3|28838.3|28831.3|10
1640780700000|2021-12-29 12:25:00|28848.3|28841.3|28850.8|28843.8|28853.3|28846.3|28848.3|28841.3|8
1640781000000|2021-12-29 12:30:00|28848.3|28841.3|28835.8|28828.8|28848.3|28841.3|28833.3|28826.3|28
1640781300000|2021-12-29 12:35:00|28838.3|28831.3|28843.3|28836.3|28850.8|28843.8|28838.3|28831.3|22
1640781600000|2021-12-29 12:40:00|28845.8|28838.8|28848.3|28841.3|28848.3|28841.3|28843.3|28836.3|17
1640781900000|2021-12-29 12:45:00|28843.3|28836.3|28840.8|28833.8|28845.8|28838.8|28838.3|28831.3|9
1640782200000|2021-12-29 12:50:00|28843.3|28836.3|28843.3|28836.3|28853.3|28846.3|28843.3|28836.3|48
1640782500000|2021-12-29 12:55:00|28840.8|28833.8|28833.3|28826.3|28843.3|28836.3|28833.3|28826.3|24
1640782800000|2021-12-29 13:00:00|28835.8|28828.8|28833.3|28826.3|28838.3|28831.3|28828.3|28821.3|19
1640783100000|2021-12-29 13:05:00|28835.8|28828.8|28838.3|28831.3|28840.8|28833.8|28833.3|28826.3|7
1640783400000|2021-12-29 13:10:00|28843.3|28836.3|28838.3|28831.3|28843.3|28836.3|28833.3|28826.3|21
1640783700000|2021-12-29 13:15:00|28840.8|28833.8|28843.3|28836.3|28843.3|28836.3|28838.3|28831.3|39
1640784000000|2021-12-29 13:20:00|28848.3|28841.3|28838.3|28831.3|28848.3|28841.3|28838.3|28831.3|32
1640784300000|2021-12-29 13:25:00|28840.8|28833.8|28838.3|28831.3|28848.3|28841.3|28833.3|28826.3|11
1640784600000|2021-12-29 13:30:00|28843.3|28836.3|28828.3|28821.3|28843.3|28836.3|28825.8|28818.8|33
1640784900000|2021-12-29 13:35:00|28823.3|28816.3|28798.3|28791.3|28823.3|28816.3|28793.3|28786.3|95
1640785200000|2021-12-29 13:40:00|28795.8|28788.8|28798.3|28791.3|28808.3|28801.3|28795.8|28788.8|32
1640785500000|2021-12-29 13:45:00|28793.3|28786.3|28808.3|28801.3|28813.3|28806.3|28793.3|28786.3|39
1640785800000|2021-12-29 13:50:00|28805.8|28798.8|28818.3|28811.3|28818.3|28811.3|28805.8|28798.8|21
1640786100000|2021-12-29 13:55:00|28820.8|28813.8|28813.3|28806.3|28820.8|28813.8|28810.8|28803.8|26
1640786400000|2021-12-29 14:00:00|28815.8|28808.8|28833.3|28826.3|28833.3|28826.3|28813.3|28806.3|29
1640786700000|2021-12-29 14:05:00|28830.8|28823.8|28828.3|28821.3|28833.3|28826.3|28823.3|28816.3|47
1640787000000|2021-12-29 14:10:00|28830.8|28823.8|28828.3|28821.3|28833.3|28826.3|28823.3|28816.3|22
1640787300000|2021-12-29 14:15:00|28830.8|28823.8|28830.8|28823.8|28833.3|28826.3|28823.3|28816.3|64
1640787600000|2021-12-29 14:20:00|28833.3|28826.3|28823.3|28816.3|28833.3|28826.3|28818.3|28811.3|46
1640787900000|2021-12-29 14:25:00|28820.8|28813.8|28818.3|28811.3|28828.3|28821.3|28813.3|28806.3|38
1640788200000|2021-12-29 14:30:00|28813.3|28806.3|28823.3|28816.3|28828.3|28821.3|28803.3|28796.3|136
1640788500000|2021-12-29 14:35:00|28825.8|28818.8|28823.3|28816.3|28828.3|28821.3|28803.3|28796.3|111
1640788800000|2021-12-29 14:40:00|28828.3|28821.3|28803.3|28796.3|28838.3|28831.3|28803.3|28796.3|172
1640789100000|2021-12-29 14:45:00|28805.8|28798.8|28793.3|28786.3|28813.3|28806.3|28768.3|28761.3|138
1640789400000|2021-12-29 14:50:00|28788.3|28781.3|28808.3|28801.3|28813.3|28806.3|28783.3|28776.3|135
1640789700000|2021-12-29 14:55:00|28805.8|28798.8|28793.3|28786.3|28813.3|28806.3|28783.3|28776.3|169
1640790000000|2021-12-29 15:00:00|28798.3|28791.3|28788.3|28781.3|28803.3|28796.3|28783.3|28776.3|153
1640790300000|2021-12-29 15:05:00|28790.8|28783.8|28793.3|28786.3|28798.3|28791.3|28778.3|28771.3|84
1640790600000|2021-12-29 15:10:00|28790.8|28783.8|28748.3|28741.3|28798.3|28791.3|28738.3|28731.3|276
1640790900000|2021-12-29 15:15:00|28753.3|28746.3|28758.3|28751.3|28768.3|28761.3|28715.8|28708.8|231
1640791200000|2021-12-29 15:20:00|28755.8|28748.8|28780.8|28773.8|28785.8|28778.8|28755.8|28748.8|91
1640791500000|2021-12-29 15:25:00|28778.3|28771.3|28770.8|28763.8|28783.3|28776.3|28768.3|28761.3|57
1640791800000|2021-12-29 15:30:00|28773.3|28766.3|28795.8|28788.8|28798.3|28791.3|28758.3|28751.3|70
1640792100000|2021-12-29 15:35:00|28798.3|28791.3|28793.3|28786.3|28800.8|28793.8|28783.3|28776.3|56
1640792400000|2021-12-29 15:40:00|28790.8|28783.8|28808.3|28801.3|28818.3|28811.3|28788.3|28781.3|110
1640792700000|2021-12-29 15:45:00|28805.8|28798.8|28820.8|28813.8|28828.3|28821.3|28803.3|28796.3|118
1640793000000|2021-12-29 15:50:00|28823.3|28816.3|28833.3|28826.3|28833.3|28826.3|28808.3|28801.3|112
1640793300000|2021-12-29 15:55:00|28830.8|28823.8|28833.3|28826.3|28835.8|28828.8|28818.3|28811.3|64
1640793600000|2021-12-29 16:00:00|28830.8|28823.8|28843.3|28836.3|28843.3|28836.3|28828.3|28821.3|75
1640793900000|2021-12-29 16:05:00|28840.8|28833.8|28828.3|28821.3|28843.3|28836.3|28823.3|28816.3|91
1640794200000|2021-12-29 16:10:00|28823.3|28816.3|28818.3|28811.3|28825.8|28818.8|28813.3|28806.3|91
1640794500000|2021-12-29 16:15:00|28820.8|28813.8|28833.3|28826.3|28835.8|28828.8|28818.3|28811.3|37
1640794800000|2021-12-29 16:20:00|28835.8|28828.8|28833.3|28826.3|28843.3|28836.3|28833.3|28826.3|70
1640795100000|2021-12-29 16:25:00|28830.8|28823.8|28803.3|28796.3|28835.8|28828.8|28803.3|28796.3|57
1640795400000|2021-12-29 16:30:00|28798.3|28791.3|28818.3|28811.3|28823.3|28816.3|28798.3|28791.3|154
1640795700000|2021-12-29 16:35:00|28820.8|28813.8|28813.3|28806.3|28823.3|28816.3|28808.3|28801.3|51
1640796000000|2021-12-29 16:40:00|28810.8|28803.8|28808.3|28801.3|28818.3|28811.3|28808.3|28801.3|37
1640796300000|2021-12-29 16:45:00|28810.8|28803.8|28818.3|28811.3|28818.3|28811.3|28803.3|28796.3|40
1640796600000|2021-12-29 16:50:00|28815.8|28808.8|28818.3|28811.3|28823.3|28816.3|28813.3|28806.3|46
1640796900000|2021-12-29 16:55:00|28813.3|28806.3|28823.3|28816.3|28828.3|28821.3|28813.3|28806.3|21
1640797200000|2021-12-29 17:00:00|28820.8|28813.8|28810.8|28803.8|28823.3|28816.3|28803.3|28796.3|62
1640797500000|2021-12-29 17:05:00|28813.3|28806.3|28798.3|28791.3|28813.3|28806.3|28798.3|28791.3|22
1640797800000|2021-12-29 17:10:00|28800.8|28793.8|28798.3|28791.3|28808.3|28801.3|28798.3|28791.3|10
1640798100000|2021-12-29 17:15:00|28793.3|28786.3|28798.3|28791.3|28798.3|28791.3|28793.3|28786.3|85
1640798400000|2021-12-29 17:20:00|28800.8|28793.8|28798.3|28791.3|28808.3|28801.3|28798.3|28791.3|22
1640798700000|2021-12-29 17:25:00|28795.8|28788.8|28793.3|28786.3|28798.3|28791.3|28790.8|28783.8|15
1640799000000|2021-12-29 17:30:00|28790.8|28783.8|28788.3|28781.3|28793.3|28786.3|28788.3|28781.3|46
1640799300000|2021-12-29 17:35:00|28793.3|28786.3|28805.8|28798.8|28808.3|28801.3|28788.3|28781.3|37
1640799600000|2021-12-29 17:40:00|28803.3|28796.3|28803.3|28796.3|28808.3|28801.3|28803.3|28796.3|29
1640799900000|2021-12-29 17:45:00|28808.3|28801.3|28808.3|28801.3|28808.3|28801.3|28803.3|28796.3|9
1640800200000|2021-12-29 17:50:00|28813.3|28806.3|28818.3|28811.3|28818.3|28811.3|28810.8|28803.8|28
1640800500000|2021-12-29 17:55:00|28815.8|28808.8|28825.8|28818.8|28828.3|28821.3|28813.3|28806.3|20
1640800800000|2021-12-29 18:00:00|28828.3|28821.3|28833.3|28826.3|28843.3|28836.3|28823.3|28816.3|26
1640801100000|2021-12-29 18:05:00|28830.8|28823.8|28833.3|28826.3|28838.3|28831.3|28825.8|28818.8|13
1640801400000|2021-12-29 18:10:00|28830.8|28823.8|28835.8|28828.8|28835.8|28828.8|28825.8|28818.8|13
1640801700000|2021-12-29 18:15:00|28833.3|28826.3|28833.3|28826.3|28835.8|28828.8|28828.3|28821.3|4
1640802000000|2021-12-29 18:20:00|28830.8|28823.8|28823.3|28816.3|28830.8|28823.8|28823.3|28816.3|7
1640802300000|2021-12-29 18:25:00|28825.8|28818.8|28823.3|28816.3|28828.3|28821.3|28823.3|28816.3|0
1640802600000|2021-12-29 18:30:00|28828.3|28821.3|28833.3|28826.3|28833.3|28826.3|28828.3|28821.3|19
1640802900000|2021-12-29 18:35:00|28830.8|28823.8|28818.3|28811.3|28830.8|28823.8|28818.3|28811.3|4
1640803200000|2021-12-29 18:40:00|28823.3|28816.3|28823.3|28816.3|28828.3|28821.3|28818.3|28811.3|24
1640803500000|2021-12-29 18:45:00|28828.3|28821.3|28828.3|28821.3|28828.3|28821.3|28823.3|28816.3|16
1640803800000|2021-12-29 18:50:00|28823.3|28816.3|28833.3|28826.3|28833.3|28826.3|28823.3|28816.3|22
1640804100000|2021-12-29 18:55:00|28830.8|28823.8|28843.3|28836.3|28845.8|28838.8|28828.3|28821.3|108
1640804400000|2021-12-29 19:00:00|28840.8|28833.8|28840.8|28833.8|28843.3|28836.3|28838.3|28831.3|92
1640804700000|2021-12-29 19:05:00|28838.3|28831.3|28848.3|28841.3|28848.3|28841.3|28838.3|28831.3|42
1640805000000|2021-12-29 19:10:00|28850.8|28843.8|28863.3|28856.3|28863.3|28856.3|28850.8|28843.8|33
1640805300000|2021-12-29 19:15:00|28858.3|28851.3|28855.8|28848.8|28858.3|28851.3|28848.3|28841.3|38
1640805600000|2021-12-29 19:20:00|28853.3|28846.3|28855.8|28848.8|28865.8|28858.8|28853.3|28846.3|13
1640805900000|2021-12-29 19:25:00|28858.3|28851.3|28858.3|28851.3|28863.3|28856.3|28853.3|28846.3|16
1640806200000|2021-12-29 19:30:00|28860.8|28853.8|28868.3|28861.3|28868.3|28861.3|28858.3|28851.3|70
1640806500000|2021-12-29 19:35:00|28873.3|28866.3|28873.3|28866.3|28878.3|28871.3|28873.3|28866.3|102
1640806800000|2021-12-29 19:40:00|28875.8|28868.8|28863.3|28856.3|28878.3|28871.3|28863.3|28856.3|36
1640807100000|2021-12-29 19:45:00|28865.8|28858.8|28863.3|28856.3|28865.8|28858.8|28858.3|28851.3|23
1640807400000|2021-12-29 19:50:00|28865.8|28858.8|28863.3|28856.3|28868.3|28861.3|28860.8|28853.8|11
1640807700000|2021-12-29 19:55:00|28868.3|28861.3|28858.3|28851.3|28868.3|28861.3|28858.3|28851.3|18
1640808000000|2021-12-29 20:00:00|28855.8|28848.8|28853.3|28846.3|28858.3|28851.3|28853.3|28846.3|68
1640808300000|2021-12-29 20:05:00|28855.8|28848.8|28863.3|28856.3|28868.3|28861.3|28853.3|28846.3|47
1640808600000|2021-12-29 20:10:00|28858.3|28851.3|28858.3|28851.3|28863.3|28856.3|28858.3|28851.3|11
1640808900000|2021-12-29 20:15:00|28853.3|28846.3|28863.3|28856.3|28868.3|28861.3|28853.3|28846.3|116
1640809200000|2021-12-29 20:20:00|28860.8|28853.8|28858.3|28851.3|28860.8|28853.8|28853.3|28846.3|49
1640809500000|2021-12-29 20:25:00|28853.3|28846.3|28863.3|28856.3|28863.3|28856.3|28853.3|28846.3|38
1640809800000|2021-12-29 20:30:00|28858.3|28851.3|28873.3|28866.3|28878.3|28871.3|28858.3|28851.3|60
1640810100000|2021-12-29 20:35:00|28875.8|28868.8|28868.3|28861.3|28878.3|28871.3|28865.8|28858.8|60
1640810400000|2021-12-29 20:40:00|28870.8|28863.8|28868.3|28861.3|28883.3|28876.3|28863.3|28856.3|136
1640810700000|2021-12-29 20:45:00|28873.3|28866.3|28875.8|28868.8|28883.3|28876.3|28873.3|28866.3|113
1640811000000|2021-12-29 20:50:00|28873.3|28866.3|28873.3|28866.3|28885.8|28878.8|28863.3|28856.3|353
1640811300000|2021-12-29 20:55:00|28868.3|28861.3|28833.3|28826.3|28873.3|28866.3|28823.3|28816.3|475
1640811600000|2021-12-29 21:00:00|28830.8|28823.8|28863.3|28856.3|28863.3|28856.3|28818.3|28811.3|195
1640811900000|2021-12-29 21:05:00|28858.3|28851.3|28863.3|28856.3|28865.8|28858.8|28855.8|28848.8|28
1640812200000|2021-12-29 21:10:00|28860.8|28853.8|28845.8|28838.8|28860.8|28853.8|28845.8|28838.8|11
1640812500000|2021-12-29 21:15:00|28849.8|28834.8|28852.3|28837.3|28852.3|28837.3|28849.8|28834.8|7
1640813100000|2021-12-29 21:25:00|28854.8|28839.8|28852.3|28837.3|28854.8|28839.8|28852.3|28837.3|0
1640813400000|2021-12-29 21:30:00|28854.8|28839.8|28854.8|28839.8|28854.8|28839.8|28854.8|28839.8|0
1640813700000|2021-12-29 21:35:00|28857.3|28842.3|28854.8|28839.8|28857.3|28842.3|28854.8|28839.8|1
1640814000000|2021-12-29 21:40:00|28857.3|28842.3|28859.8|28844.8|28862.3|28847.3|28857.3|28842.3|7
1640814300000|2021-12-29 21:45:00|28857.3|28842.3|28854.8|28839.8|28857.3|28842.3|28852.3|28837.3|5
1640814600000|2021-12-29 21:50:00|28852.3|28837.3|28852.3|28837.3|28852.3|28837.3|28852.3|28837.3|8
1640814900000|2021-12-29 21:55:00|28854.8|28839.8|28844.9|28814.9|28854.8|28839.8|28834.8|28814.3|29
1640815200000|2021-12-29 22:00:00|28846.3|28816.3|28846.7|28816.7|28847.2|28817.2|28845.9|28815.9|0
1640815500000|2021-12-29 22:05:00|28846.1|28816.1|28847.4|28817.4|28847.6|28817.6|28846.1|28816.1|0
1640815800000|2021-12-29 22:10:00|28847.2|28817.2|28847.3|28817.3|28847.3|28817.3|28847.2|28817.2|0
1640816100000|2021-12-29 22:15:00|28847|28817|28847.8|28817.8|28847.9|28817.9|28847|28817|0
1640816400000|2021-12-29 22:20:00|28847.7|28817.7|28848.4|28818.4|28848.8|28818.8|28847.7|28817.7|0
1640816700000|2021-12-29 22:25:00|28848.6|28818.6|28848.7|28818.7|28848.9|28818.9|28848.6|28818.6|0
1640817000000|2021-12-29 22:30:00|28848.9|28818.9|28848.7|28818.7|28848.9|28818.9|28848.7|28818.7|0
1640817300000|2021-12-29 22:35:00|28848.6|28818.6|28848|28818|28848.9|28818.9|28847.1|28817.1|0
1640817600000|2021-12-29 22:40:00|28847.8|28817.8|28848.4|28818.4|28848.6|28818.6|28847.8|28817.8|0
1640817900000|2021-12-29 22:45:00|28848.6|28818.6|28847.6|28817.6|28848.6|28818.6|28846.4|28816.4|0
1640818200000|2021-12-29 22:50:00|28848.1|28818.1|28846.7|28816.7|28848.6|28818.6|28846.7|28816.7|0
1640818500000|2021-12-29 22:55:00|28846|28816|28847.2|28817.2|28847.4|28817.4|28846|28816|0
1640818800000|2021-12-29 23:00:00|28850.1|28820.1|28832.3|28817.3|28867.3|28852.3|28832.3|28817.3|29
1640819100000|2021-12-29 23:05:00|28834.8|28819.8|28829.8|28814.8|28839.8|28824.8|28827.3|28812.3|5
1640819400000|2021-12-29 23:10:00|28832.3|28817.3|28829.8|28814.8|28832.3|28817.3|28827.3|28812.3|3
1640819700000|2021-12-29 23:15:00|28827.3|28812.3|28814.8|28799.8|28827.3|28812.3|28814.8|28799.8|13
1640820000000|2021-12-29 23:20:00|28817.3|28802.3|28817.3|28802.3|28822.3|28807.3|28814.8|28799.8|12
1640820300000|2021-12-29 23:25:00|28814.8|28799.8|28812.3|28797.3|28817.3|28802.3|28812.3|28797.3|3
1640820600000|2021-12-29 23:30:00|28808.3|28801.3|28818.3|28811.3|28833.3|28826.3|28805.8|28798.8|4772
1640820900000|2021-12-29 23:35:00|28820.8|28813.8|28813.3|28806.3|28828.3|28821.3|28813.3|28806.3|39
1640821200000|2021-12-29 23:40:00|28808.3|28801.3|28815.8|28808.8|28828.3|28821.3|28793.3|28786.3|206
1640821500000|2021-12-29 23:45:00|28818.3|28811.3|28813.3|28806.3|28843.3|28836.3|28810.8|28803.8|144
1640821800000|2021-12-29 23:50:00|28818.3|28811.3|28795.8|28788.8|28823.3|28816.3|28785.8|28778.8|163
1640822100000|2021-12-29 23:55:00|28798.3|28791.3|28790.8|28783.8|28818.3|28811.3|28785.8|28778.8|144
1640822400000|2021-12-30 00:00:00|28788.3|28781.3|28778.3|28771.3|28790.8|28783.8|28740.8|28733.8|743
1640822700000|2021-12-30 00:05:00|28775.8|28768.8|28743.3|28736.3|28778.3|28771.3|28738.3|28731.3|497
1640823000000|2021-12-30 00:10:00|28745.8|28738.8|28678.3|28671.3|28745.8|28738.8|28650.8|28643.8|765
1640823300000|2021-12-30 00:15:00|28675.8|28668.8|28638.3|28631.3|28678.3|28671.3|28570.8|28563.8|1485
1640823600000|2021-12-30 00:20:00|28648.3|28641.3|28678.3|28671.3|28688.3|28681.3|28630.8|28623.8|675
1640823900000|2021-12-30 00:25:00|28683.3|28676.3|28693.3|28686.3|28693.3|28686.3|28653.3|28646.3|303
1640824200000|2021-12-30 00:30:00|28688.3|28681.3|28713.3|28706.3|28730.8|28723.8|28680.8|28673.8|355
1640824500000|2021-12-30 00:35:00|28708.3|28701.3|28743.3|28736.3|28743.3|28736.3|28688.3|28681.3|154
1640824800000|2021-12-30 00:40:00|28738.3|28731.3|28728.3|28721.3|28743.3|28736.3|28720.8|28713.8|230
1640825100000|2021-12-30 00:45:00|28733.3|28726.3|28758.3|28751.3|28763.3|28756.3|28708.3|28701.3|224
1640825400000|2021-12-30 00:50:00|28755.8|28748.8|28778.3|28771.3|28778.3|28771.3|28738.3|28731.3|209
1640825700000|2021-12-30 00:55:00|28773.3|28766.3|28778.3|28771.3|28793.3|28786.3|28758.3|28751.3|179
1640826000000|2021-12-30 01:00:00|28783.3|28776.3|28743.3|28736.3|28783.3|28776.3|28743.3|28736.3|205
1640826300000|2021-12-30 01:05:00|28748.3|28741.3|28753.3|28746.3|28768.3|28761.3|28743.3|28736.3|126
1640826600000|2021-12-30 01:10:00|28755.8|28748.8|28798.3|28791.3|28798.3|28791.3|28755.8|28748.8|157
1640826900000|2021-12-30 01:15:00|28800.8|28793.8|28818.3|28811.3|28838.3|28831.3|28798.3|28791.3|410
1640827200000|2021-12-30 01:20:00|28815.8|28808.8|28818.3|28811.3|28818.3|28811.3|28795.8|28788.8|202
1640827500000|2021-12-30 01:25:00|28823.3|28816.3|28845.8|28838.8|28868.3|28861.3|28823.3|28816.3|347
1640827800000|2021-12-30 01:30:00|28843.3|28836.3|28853.3|28846.3|28878.3|28871.3|28843.3|28836.3|295
1640828100000|2021-12-30 01:35:00|28855.8|28848.8|28900.8|28893.8|28905.8|28898.8|28850.8|28843.8|252
1640828400000|2021-12-30 01:40:00|28898.3|28891.3|28893.3|28886.3|28908.3|28901.3|28878.3|28871.3|166
1640828700000|2021-12-30 01:45:00|28888.3|28881.3|28883.3|28876.3|28893.3|28886.3|28878.3|28871.3|149
1640829000000|2021-12-30 01:50:00|28880.8|28873.8|28873.3|28866.3|28880.8|28873.8|28863.3|28856.3|211
1640829300000|2021-12-30 01:55:00|28875.8|28868.8|28868.3|28861.3|28878.3|28871.3|28853.3|28846.3|92
1640829600000|2021-12-30 02:00:00|28870.8|28863.8|28875.8|28868.8|28903.3|28896.3|28868.3|28861.3|274
1640829900000|2021-12-30 02:05:00|28873.3|28866.3|28858.3|28851.3|28873.3|28866.3|28853.3|28846.3|120
1640830200000|2021-12-30 02:10:00|28853.3|28846.3|28843.3|28836.3|28863.3|28856.3|28840.8|28833.8|106
1640830500000|2021-12-30 02:15:00|28845.8|28838.8|28848.3|28841.3|28860.8|28853.8|28838.3|28831.3|116
1640830800000|2021-12-30 02:20:00|28843.3|28836.3|28868.3|28861.3|28873.3|28866.3|28843.3|28836.3|91
1640831100000|2021-12-30 02:25:00|28873.3|28866.3|28873.3|28866.3|28883.3|28876.3|28870.8|28863.8|111
1640831400000|2021-12-30 02:30:00|28875.8|28868.8|28858.3|28851.3|28883.3|28876.3|28853.3|28846.3|68
1640831700000|2021-12-30 02:35:00|28855.8|28848.8|28858.3|28851.3|28858.3|28851.3|28848.3|28841.3|51
1640832000000|2021-12-30 02:40:00|28853.3|28846.3|28848.3|28841.3|28853.3|28846.3|28843.3|28836.3|58
1640832300000|2021-12-30 02:45:00|28843.3|28836.3|28853.3|28846.3|28858.3|28851.3|28843.3|28836.3|48
1640832600000|2021-12-30 02:50:00|28850.8|28843.8|28838.3|28831.3|28853.3|28846.3|28838.3|28831.3|46
1640832900000|2021-12-30 02:55:00|28835.8|28828.8|28843.3|28836.3|28843.3|28836.3|28833.3|28826.3|58
1640833200000|2021-12-30 03:00:00|28838.3|28831.3|28863.3|28856.3|28863.3|28856.3|28835.8|28828.8|95
1640833500000|2021-12-30 03:05:00|28860.8|28853.8|28853.3|28846.3|28863.3|28856.3|28845.8|28838.8|85
1640833800000|2021-12-30 03:10:00|28850.8|28843.8|28823.3|28816.3|28850.8|28843.8|28808.3|28801.3|161
1640834100000|2021-12-30 03:15:00|28828.3|28821.3|28815.8|28808.8|28830.8|28823.8|28803.3|28796.3|71
1640834400000|2021-12-30 03:20:00|28813.3|28806.3|28823.3|28816.3|28840.8|28833.8|28808.3|28801.3|93
1640834700000|2021-12-30 03:25:00|28820.8|28813.8|28803.3|28796.3|28823.3|28816.3|28798.3|28791.3|83
1640835000000|2021-12-30 03:30:00|28805.8|28798.8|28813.3|28806.3|28833.3|28826.3|28803.3|28796.3|128
1640835300000|2021-12-30 03:35:00|28815.8|28808.8|28803.3|28796.3|28820.8|28813.8|28800.8|28793.8|67
1640835600000|2021-12-30 03:40:00|28805.8|28798.8|28823.3|28816.3|28825.8|28818.8|28803.3|28796.3|56
1640835900000|2021-12-30 03:45:00|28820.8|28813.8|28813.3|28806.3|28833.3|28826.3|28813.3|28806.3|43
1640836200000|2021-12-30 03:50:00|28815.8|28808.8|28808.3|28801.3|28818.3|28811.3|28798.3|28791.3|53
1640836500000|2021-12-30 03:55:00|28805.8|28798.8|28793.3|28786.3|28808.3|28801.3|28790.8|28783.8|84
1640836800000|2021-12-30 04:00:00|28798.3|28791.3|28803.3|28796.3|28803.3|28796.3|28798.3|28791.3|72
1640837100000|2021-12-30 04:05:00|28805.8|28798.8|28818.3|28811.3|28823.3|28816.3|28805.8|28798.8|87
1640837400000|2021-12-30 04:10:00|28820.8|28813.8|28823.3|28816.3|28828.3|28821.3|28820.8|28813.8|96
1640837700000|2021-12-30 04:15:00|28825.8|28818.8|28848.3|28841.3|28853.3|28846.3|28823.3|28816.3|149
1640838000000|2021-12-30 04:20:00|28850.8|28843.8|28843.3|28836.3|28855.8|28848.8|28843.3|28836.3|58
1640838300000|2021-12-30 04:25:00|28848.3|28841.3|28835.8|28828.8|28850.8|28843.8|28833.3|28826.3|75
1640838600000|2021-12-30 04:30:00|28833.3|28826.3|28818.3|28811.3|28835.8|28828.8|28818.3|28811.3|54
1640838900000|2021-12-30 04:35:00|28823.3|28816.3|28813.3|28806.3|28823.3|28816.3|28813.3|28806.3|76
1640839200000|2021-12-30 04:40:00|28810.8|28803.8|28823.3|28816.3|28828.3|28821.3|28810.8|28803.8|68
1640839500000|2021-12-30 04:45:00|28818.3|28811.3|28818.3|28811.3|28818.3|28811.3|28808.3|28801.3|76
1640839800000|2021-12-30 04:50:00|28813.3|28806.3|28823.3|28816.3|28823.3|28816.3|28813.3|28806.3|40
1640840100000|2021-12-30 04:55:00|28828.3|28821.3|28838.3|28831.3|28838.3|28831.3|28825.8|28818.8|39
1640840400000|2021-12-30 05:00:00|28840.8|28833.8|28843.3|28836.3|28843.3|28836.3|28835.8|28828.8|113
1640840700000|2021-12-30 05:05:00|28840.8|28833.8|28823.3|28816.3|28843.3|28836.3|28823.3|28816.3|53
1640841000000|2021-12-30 05:10:00|28828.3|28821.3|28838.3|28831.3|28843.3|28836.3|28828.3|28821.3|61
1640841300000|2021-12-30 05:15:00|28840.8|28833.8|28873.3|28866.3|28880.8|28873.8|28838.3|28831.3|445
1640841600000|2021-12-30 05:20:00|28870.8|28863.8|28878.3|28871.3|28878.3|28871.3|28868.3|28861.3|176
1640841900000|2021-12-30 05:25:00|28883.3|28876.3|28858.3|28851.3|28883.3|28876.3|28848.3|28841.3|194
1640842200000|2021-12-30 05:30:00|28855.8|28848.8|28868.3|28861.3|28868.3|28861.3|28848.3|28841.3|153
1640842500000|2021-12-30 05:35:00|28863.3|28856.3|28858.3|28851.3|28888.3|28881.3|28858.3|28851.3|273
1640842800000|2021-12-30 05:40:00|28853.3|28846.3|28863.3|28856.3|28865.8|28858.8|28843.3|28836.3|321
1640843100000|2021-12-30 05:45:00|28865.8|28858.8|28878.3|28871.3|28883.3|28876.3|28865.8|28858.8|199
1640843400000|2021-12-30 05:50:00|28873.3|28866.3|28853.3|28846.3|28878.3|28871.3|28848.3|28841.3|288
1640843700000|2021-12-30 05:55:00|28858.3|28851.3|28813.3|28806.3|28863.3|28856.3|28813.3|28806.3|1095
1640844000000|2021-12-30 06:00:00|28805.8|28798.8|28828.3|28821.3|28863.3|28856.3|28805.8|28798.8|2185
1640844300000|2021-12-30 06:05:00|28825.8|28818.8|28863.3|28856.3|28870.8|28863.8|28798.3|28791.3|974
1640844600000|2021-12-30 06:10:00|28865.8|28858.8|28893.3|28886.3|28898.3|28891.3|28863.3|28856.3|311
1640844900000|2021-12-30 06:15:00|28890.8|28883.8|28883.3|28876.3|28890.8|28883.8|28878.3|28871.3|179
1640845200000|2021-12-30 06:20:00|28880.8|28873.8|28873.3|28866.3|28880.8|28873.8|28873.3|28866.3|73
1640845500000|2021-12-30 06:25:00|28868.3|28861.3|28870.8|28863.8|28873.3|28866.3|28865.8|28858.8|18
1640845800000|2021-12-30 06:30:00|28873.3|28866.3|28858.3|28851.3|28873.3|28866.3|28858.3|28851.3|19
1640846100000|2021-12-30 06:35:00|28853.3|28846.3|28865.8|28858.8|28868.3|28861.3|28853.3|28846.3|22
1640846400000|2021-12-30 06:40:00|28868.3|28861.3|28868.3|28861.3|28870.8|28863.8|28863.3|28856.3|6
1640846700000|2021-12-30 06:45:00|28863.3|28856.3|28865.8|28858.8|28868.3|28861.3|28860.8|28853.8|5
1640847000000|2021-12-30 06:50:00|28868.3|28861.3|28878.3|28871.3|28878.3|28871.3|28868.3|28861.3|0
1640847300000|2021-12-30 06:55:00|28875.8|28868.8|28878.3|28871.3|28883.3|28876.3|28873.3|28866.3|16
1640847600000|2021-12-30 07:00:00|28883.3|28876.3|28873.3|28866.3|28888.3|28881.3|28870.8|28863.8|35
1640847900000|2021-12-30 07:05:00|28868.3|28861.3|28858.3|28851.3|28873.3|28866.3|28858.3|28851.3|7
1640848200000|2021-12-30 07:10:00|28863.3|28856.3|28850.8|28843.8|28863.3|28856.3|28848.3|28841.3|15
1640848500000|2021-12-30 07:15:00|28853.3|28846.3|28853.3|28846.3|28858.3|28851.3|28848.3|28841.3|21
1640848800000|2021-12-30 07:20:00|28848.3|28841.3|28853.3|28846.3|28858.3|28851.3|28848.3|28841.3|37
1640849100000|2021-12-30 07:25:00|28858.3|28851.3|28873.3|28866.3|28873.3|28866.3|28853.3|28846.3|22
1640849400000|2021-12-30 07:30:00|28868.3|28861.3|28878.3|28871.3|28888.3|28881.3|28868.3|28861.3|100
1640849700000|2021-12-30 07:35:00|28883.3|28876.3|28878.3|28871.3|28885.8|28878.8|28868.3|28861.3|73
1640850000000|2021-12-30 07:40:00|28880.8|28873.8|28868.3|28861.3|28883.3|28876.3|28868.3|28861.3|21
1640850300000|2021-12-30 07:45:00|28870.8|28863.8|28878.3|28871.3|28878.3|28871.3|28868.3|28861.3|11
1640850600000|2021-12-30 07:50:00|28873.3|28866.3|28868.3|28861.3|28878.3|28871.3|28868.3|28861.3|12
1640850900000|2021-12-30 07:55:00|28870.8|28863.8|28875.8|28868.8|28878.3|28871.3|28868.3|28861.3|47
1640851200000|2021-12-30 08:00:00|28873.3|28866.3|28898.3|28891.3|28913.3|28906.3|28873.3|28866.3|205
1640851500000|2021-12-30 08:05:00|28893.3|28886.3|28895.8|28888.8|28900.8|28893.8|28878.3|28871.3|76
1640851800000|2021-12-30 08:10:00|28898.3|28891.3|28880.8|28873.8|28898.3|28891.3|28878.3|28871.3|46
1640852100000|2021-12-30 08:15:00|28883.3|28876.3|28893.3|28886.3|28898.3|28891.3|28878.3|28871.3|32
1640852400000|2021-12-30 08:20:00|28895.8|28888.8|28903.3|28896.3|28903.3|28896.3|28883.3|28876.3|80
1640852700000|2021-12-30 08:25:00|28905.8|28898.8|28903.3|28896.3|28908.3|28901.3|28898.3|28891.3|29
1640853000000|2021-12-30 08:30:00|28898.3|28891.3|28903.3|28896.3|28908.3|28901.3|28898.3|28891.3|55
1640853300000|2021-12-30 08:35:00|28900.8|28893.8|28890.8|28883.8|28900.8|28893.8|28888.3|28881.3|70
1640853600000|2021-12-30 08:40:00|28888.3|28881.3|28903.3|28896.3|28908.3|28901.3|28888.3|28881.3|27
1640853900000|2021-12-30 08:45:00|28900.8|28893.8|28908.3|28901.3|28913.3|28906.3|28898.3|28891.3|32
1640854200000|2021-12-30 08:50:00|28905.8|28898.8|28908.3|28901.3|28908.3|28901.3|28898.3|28891.3|36
1640854500000|2021-12-30 08:55:00|28910.8|28903.8|28908.3|28901.3|28913.3|28906.3|28903.3|28896.3|30
1640854800000|2021-12-30 09:00:00|28910.8|28903.8|28913.3|28906.3|28913.3|28906.3|28898.3|28891.3|28
1640855100000|2021-12-30 09:05:00|28910.8|28903.8|28928.3|28921.3|28928.3|28921.3|28908.3|28901.3|73
1640855400000|2021-12-30 09:10:00|28925.8|28918.8|28913.3|28906.3|28925.8|28918.8|28913.3|28906.3|32
1640855700000|2021-12-30 09:15:00|28915.8|28908.8|28923.3|28916.3|28928.3|28921.3|28913.3|28906.3|35
1640856000000|2021-12-30 09:20:00|28918.3|28911.3|28923.3|28916.3|28930.8|28923.8|28918.3|28911.3|17
1640856300000|2021-12-30 09:25:00|28925.8|28918.8|28933.3|28926.3|28933.3|28926.3|28923.3|28916.3|21
1640856600000|2021-12-30 09:30:00|28935.8|28928.8|28943.3|28936.3|28953.3|28946.3|28933.3|28926.3|113
1640856900000|2021-12-30 09:35:00|28940.8|28933.8|28958.3|28951.3|28958.3|28951.3|28938.3|28931.3|53
1640857200000|2021-12-30 09:40:00|28953.3|28946.3|28948.3|28941.3|28958.3|28951.3|28948.3|28941.3|64
1640857500000|2021-12-30 09:45:00|28950.8|28943.8|28938.3|28931.3|28953.3|28946.3|28938.3|28931.3|22
1640857800000|2021-12-30 09:50:00|28940.8|28933.8|28943.3|28936.3|28948.3|28941.3|28938.3|28931.3|27
1640858100000|2021-12-30 09:55:00|28938.3|28931.3|28938.3|28931.3|28948.3|28941.3|28938.3|28931.3|27
1640858400000|2021-12-30 10:00:00|28943.3|28936.3|28938.3|28931.3|28943.3|28936.3|28933.3|28926.3|33
1640858700000|2021-12-30 10:05:00|28935.8|28928.8|28928.3|28921.3|28938.3|28931.3|28928.3|28921.3|40
1640859000000|2021-12-30 10:10:00|28925.8|28918.8|28928.3|28921.3|28938.3|28931.3|28925.8|28918.8|32
1640859300000|2021-12-30 10:15:00|28930.8|28923.8|28935.8|28928.8|28938.3|28931.3|28928.3|28921.3|15
1640859600000|2021-12-30 10:20:00|28933.3|28926.3|28928.3|28921.3|28935.8|28928.8|28928.3|28921.3|49
1640859900000|2021-12-30 10:25:00|28925.8|28918.8|28933.3|28926.3|28933.3|28926.3|28925.8|28918.8|23
1640860200000|2021-12-30 10:30:00|28930.8|28923.8|28918.3|28911.3|28933.3|28926.3|28918.3|28911.3|14
1640860500000|2021-12-30 10:35:00|28920.8|28913.8|28923.3|28916.3|28923.3|28916.3|28918.3|28911.3|0
1640860800000|2021-12-30 10:40:00|28920.8|28913.8|28928.3|28921.3|28930.8|28923.8|28918.3|28911.3|7
1640861100000|2021-12-30 10:45:00|28925.8|28918.8|28923.3|28916.3|28933.3|28926.3|28923.3|28916.3|13
1640861400000|2021-12-30 10:50:00|28920.8|28913.8|28918.3|28911.3|28923.3|28916.3|28913.3|28906.3|24
1640861700000|2021-12-30 10:55:00|28915.8|28908.8|28913.3|28906.3|28923.3|28916.3|28913.3|28906.3|24
1640862000000|2021-12-30 11:00:00|28910.8|28903.8|28900.8|28893.8|28913.3|28906.3|28898.3|28891.3|118
1640862300000|2021-12-30 11:05:00|28903.3|28896.3|28908.3|28901.3|28908.3|28901.3|28903.3|28896.3|26
1640862600000|2021-12-30 11:10:00|28905.8|28898.8|28910.8|28903.8|28913.3|28906.3|28905.8|28898.8|81
1640862900000|2021-12-30 11:15:00|28913.3|28906.3|28910.8|28903.8|28918.3|28911.3|28908.3|28901.3|88
1640863200000|2021-12-30 11:20:00|28908.3|28901.3|28918.3|28911.3|28918.3|28911.3|28908.3|28901.3|9
1640863500000|2021-12-30 11:25:00|28915.8|28908.8|28903.3|28896.3|28918.3|28911.3|28903.3|28896.3|65
1640863800000|2021-12-30 11:30:00|28905.8|28898.8|28913.3|28906.3|28913.3|28906.3|28903.3|28896.3|15
1640864100000|2021-12-30 11:35:00|28915.8|28908.8|28923.3|28916.3|28928.3|28921.3|28913.3|28906.3|24
1640864400000|2021-12-30 11:40:00|28925.8|28918.8|28923.3|28916.3|28928.3|28921.3|28923.3|28916.3|9
1640864700000|2021-12-30 11:45:00|28928.3|28921.3|28935.8|28928.8|28938.3|28931.3|28925.8|28918.8|106
1640865000000|2021-12-30 11:50:00|28933.3|28926.3|28920.8|28913.8|28938.3|28931.3|28918.3|28911.3|107
1640865300000|2021-12-30 11:55:00|28923.3|28916.3|28923.3|28916.3|28928.3|28921.3|28918.3|28911.3|12
1640865600000|2021-12-30 12:00:00|28925.8|28918.8|28920.8|28913.8|28925.8|28918.8|28913.3|28906.3|46
1640865900000|2021-12-30 12:05:00|28923.3|28916.3|28925.8|28918.8|28928.3|28921.3|28918.3|28911.3|40
1640866200000|2021-12-30 12:10:00|28923.3|28916.3|28928.3|28921.3|28928.3|28921.3|28923.3|28916.3|17
1640866500000|2021-12-30 12:15:00|28930.8|28923.8|28923.3|28916.3|28930.8|28923.8|28923.3|28916.3|43
1640866800000|2021-12-30 12:20:00|28928.3|28921.3|28918.3|28911.3|28928.3|28921.3|28913.3|28906.3|46
1640867100000|2021-12-30 12:25:00|28920.8|28913.8|28923.3|28916.3|28923.3|28916.3|28918.3|28911.3|25
1640867400000|2021-12-30 12:30:00|28920.8|28913.8|28918.3|28911.3|28923.3|28916.3|28913.3|28906.3|18
1640867700000|2021-12-30 12:35:00|28920.8|28913.8|28908.3|28901.3|28923.3|28916.3|28908.3|28901.3|51
1640868000000|2021-12-30 12:40:00|28910.8|28903.8|28913.3|28906.3|28918.3|28911.3|28908.3|28901.3|14
1640868300000|2021-12-30 12:45:00|28910.8|28903.8|28913.3|28906.3|28913.3|28906.3|28908.3|28901.3|34
1640868600000|2021-12-30 12:50:00|28908.3|28901.3|28908.3|28901.3|28913.3|28906.3|28908.3|28901.3|24
1640868900000|2021-12-30 12:55:00|28910.8|28903.8|28908.3|28901.3|28910.8|28903.8|28903.3|28896.3|14
1640869200000|2021-12-30 13:00:00|28905.8|28898.8|28913.3|28906.3|28913.3|28906.3|28903.3|28896.3|44
1640869500000|2021-12-30 13:05:00|28910.8|28903.8|28913.3|28906.3|28918.3|28911.3|28908.3|28901.3|26
1640869800000|2021-12-30 13:10:00|28908.3|28901.3|28908.3|28901.3|28913.3|28906.3|28908.3|28901.3|37
1640870100000|2021-12-30 13:15:00|28910.8|28903.8|28903.3|28896.3|28913.3|28906.3|28903.3|28896.3|85
1640870400000|2021-12-30 13:20:00|28905.8|28898.8|28898.3|28891.3|28905.8|28898.8|28893.3|28886.3|63
1640870700000|2021-12-30 13:25:00|28895.8|28888.8|28900.8|28893.8|28903.3|28896.3|28893.3|28886.3|22
1640871000000|2021-12-30 13:30:00|28903.3|28896.3|28913.3|28906.3|28918.3|28911.3|28903.3|28896.3|52
1640871300000|2021-12-30 13:35:00|28915.8|28908.8|28918.3|28911.3|28918.3|28911.3|28913.3|28906.3|28
1640871600000|2021-12-30 13:40:00|28915.8|28908.8|28913.3|28906.3|28918.3|28911.3|28913.3|28906.3|15
1640871900000|2021-12-30 13:45:00|28915.8|28908.8|28918.3|28911.3|28918.3|28911.3|28913.3|28906.3|11
1640872200000|2021-12-30 13:50:00|28920.8|28913.8|28913.3|28906.3|28920.8|28913.8|28913.3|28906.3|13
1640872500000|2021-12-30 13:55:00|28915.8|28908.8|28920.8|28913.8|28923.3|28916.3|28913.3|28906.3|54
1640872800000|2021-12-30 14:00:00|28923.3|28916.3|28923.3|28916.3|28923.3|28916.3|28913.3|28906.3|55
1640873100000|2021-12-30 14:05:00|||||||||11
1640873400000|2021-12-30 14:10:00|28925.8|28918.8|28928.3|28921.3|28928.3|28921.3|28923.3|28916.3|13
1640873700000|2021-12-30 14:15:00|28933.3|28926.3|28918.3|28911.3|28933.3|28926.3|28918.3|28911.3|33
1640874000000|2021-12-30 14:20:00|28923.3|28916.3|28918.3|28911.3|28923.3|28916.3|28918.3|28911.3|20
1640874300000|2021-12-30 14:25:00|28913.3|28906.3|28920.8|28913.8|28923.3|28916.3|28913.3|28906.3|53
1640874600000|2021-12-30 14:30:00|28923.3|28916.3|28943.3|28936.3|28943.3|28936.3|28918.3|28911.3|284
1640874900000|2021-12-30 14:35:00|28945.8|28938.8|28935.8|28928.8|28950.8|28943.8|28928.3|28921.3|134
1640875200000|2021-12-30 14:40:00|28938.3|28931.3|28920.8|28913.8|28938.3|28931.3|28913.3|28906.3|90
1640875500000|2021-12-30 14:45:00|28918.3|28911.3|28933.3|28926.3|28935.8|28928.8|28918.3|28911.3|155
1640875800000|2021-12-30 14:50:00|28935.8|28928.8|28928.3|28921.3|28938.3|28931.3|28913.3|28906.3|52
1640876100000|2021-12-30 14:55:00|28925.8|28918.8|28918.3|28911.3|28928.3|28921.3|28913.3|28906.3|48
1640876400000|2021-12-30 15:00:00|28923.3|28916.3|28923.3|28916.3|28930.8|28923.8|28913.3|28906.3|153
1640876700000|2021-12-30 15:05:00|28920.8|28913.8|28943.3|28936.3|28943.3|28936.3|28913.3|28906.3|71
1640877000000|2021-12-30 15:10:00|28940.8|28933.8|28943.3|28936.3|28945.8|28938.8|28933.3|28926.3|45
1640877300000|2021-12-30 15:15:00|28945.8|28938.8|28955.8|28948.8|28958.3|28951.3|28938.3|28931.3|84
1640877600000|2021-12-30 15:20:00|28958.3|28951.3|28943.3|28936.3|28958.3|28951.3|28938.3|28931.3|144
1640877900000|2021-12-30 15:25:00|28948.3|28941.3|28938.3|28931.3|28953.3|28946.3|28938.3|28931.3|52
1640878200000|2021-12-30 15:30:00|28943.3|28936.3|28943.3|28936.3|28943.3|28936.3|28928.3|28921.3|50
1640878500000|2021-12-30 15:35:00|28940.8|28933.8|28923.3|28916.3|28943.3|28936.3|28923.3|28916.3|41
1640878800000|2021-12-30 15:40:00|28925.8|28918.8|28938.3|28931.3|28938.3|28931.3|28925.8|28918.8|37
1640879100000|2021-12-30 15:45:00|28940.8|28933.8|28933.3|28926.3|28940.8|28933.8|28928.3|28921.3|19
1640879400000|2021-12-30 15:50:00|28930.8|28923.8|28938.3|28931.3|28938.3|28931.3|28928.3|28921.3|30
1640879700000|2021-12-30 15:55:00|28943.3|28936.3|28938.3|28931.3|28943.3|28936.3|28933.3|28926.3|55
1640880000000|2021-12-30 16:00:00|28933.3|28926.3|28953.3|28946.3|28953.3|28946.3|28933.3|28926.3|110
1640880300000|2021-12-30 16:05:00|28950.8|28943.8|28948.3|28941.3|28953.3|28946.3|28943.3|28936.3|28
1640880600000|2021-12-30 16:10:00|28953.3|28946.3|28958.3|28951.3|28958.3|28951.3|28953.3|28946.3|35
1640880900000|2021-12-30 16:15:00|28953.3|28946.3|28948.3|28941.3|28960.8|28953.8|28948.3|28941.3|66
1640881200000|2021-12-30 16:20:00|28943.3|28936.3|28943.3|28936.3|28948.3|28941.3|28943.3|28936.3|31
1640881500000|2021-12-30 16:25:00|28945.8|28938.8|28948.3|28941.3|28963.3|28956.3|28943.3|28936.3|121
1640881800000|2021-12-30 16:30:00|28945.8|28938.8|28948.3|28941.3|28958.3|28951.3|28943.3|28936.3|159
1640882100000|2021-12-30 16:35:00|28950.8|28943.8|28948.3|28941.3|28955.8|28948.8|28943.3|28936.3|116
1640882400000|2021-12-30 16:40:00|28945.8|28938.8|28938.3|28931.3|28953.3|28946.3|28933.3|28926.3|40
1640882700000|2021-12-30 16:45:00|28935.8|28928.8|28938.3|28931.3|28938.3|28931.3|28933.3|28926.3|17
1640883000000|2021-12-30 16:50:00|28943.3|28936.3|28938.3|28931.3|28943.3|28936.3|28938.3|28931.3|41
1640883300000|2021-12-30 16:55:00|28940.8|28933.8|28938.3|28931.3|28943.3|28936.3|28938.3|28931.3|38
1640883600000|2021-12-30 17:00:00|28940.8|28933.8|28945.8|28938.8|28948.3|28941.3|28938.3|28931.3|22
1640883900000|2021-12-30 17:05:00|28943.3|28936.3|28935.8|28928.8|28943.3|28936.3|28933.3|28926.3|12
1640884200000|2021-12-30 17:10:00|28938.3|28931.3|28933.3|28926.3|28938.3|28931.3|28928.3|28921.3|19
1640884500000|2021-12-30 17:15:00|28935.8|28928.8|28928.3|28921.3|28938.3|28931.3|28923.3|28916.3|43
1640884800000|2021-12-30 17:20:00|28925.8|28918.8|28923.3|28916.3|28928.3|28921.3|28923.3|28916.3|39
1640885100000|2021-12-30 17:25:00|28925.8|28918.8|28938.3|28931.3|28938.3|28931.3|28925.8|28918.8|24
1640885400000|2021-12-30 17:30:00|28943.3|28936.3|28943.3|28936.3|28943.3|28936.3|28938.3|28931.3|69
1640885700000|2021-12-30 17:35:00|28940.8|28933.8|28943.3|28936.3|28943.3|28936.3|28938.3|28931.3|51
1640886000000|2021-12-30 17:40:00|28940.8|28933.8|28953.3|28946.3|28953.3|28946.3|28940.8|28933.8|30
1640886300000|2021-12-30 17:45:00|28950.8|28943.8|28953.3|28946.3|28953.3|28946.3|28948.3|28941.3|15
1640886600000|2021-12-30 17:50:00|28948.3|28941.3|28943.3|28936.3|28953.3|28946.3|28943.3|28936.3|72
1640886900000|2021-12-30 17:55:00|28938.3|28931.3|28933.3|28926.3|28943.3|28936.3|28933.3|28926.3|34
1640887200000|2021-12-30 18:00:00|28928.3|28921.3|28928.3|28921.3|28933.3|28926.3|28923.3|28916.3|33
1640887500000|2021-12-30 18:05:00|28933.3|28926.3|28930.8|28923.8|28933.3|28926.3|28928.3|28921.3|21
1640887800000|2021-12-30 18:10:00|28933.3|28926.3|28928.3|28921.3|28933.3|28926.3|28923.3|28916.3|2
1640888100000|2021-12-30 18:15:00|28925.8|28918.8|28923.3|28916.3|28928.3|28921.3|28920.8|28913.8|11
1640888400000|2021-12-30 18:20:00|28925.8|28918.8|28928.3|28921.3|28928.3|28921.3|28920.8|28913.8|24
1640888700000|2021-12-30 18:25:00|28925.8|28918.8|28923.3|28916.3|28925.8|28918.8|28923.3|28916.3|5
1640889000000|2021-12-30 18:30:00|28925.8|28918.8|28933.3|28926.3|28933.3|28926.3|28923.3|28916.3|14
1640889300000|2021-12-30 18:35:00|28928.3|28921.3|28933.3|28926.3|28933.3|28926.3|28928.3|28921.3|23
1640889600000|2021-12-30 18:40:00|28928.3|28921.3|28933.3|28926.3|28933.3|28926.3|28928.3|28921.3|12
1640889900000|2021-12-30 18:45:00|28938.3|28931.3|28943.3|28936.3|28943.3|28936.3|28933.3|28926.3|43
1640890200000|2021-12-30 18:50:00|28940.8|28933.8|28948.3|28941.3|28948.3|28941.3|28940.8|28933.8|7
1640890500000|2021-12-30 18:55:00|28943.3|28936.3|28943.3|28936.3|28948.3|28941.3|28943.3|28936.3|19
1640890800000|2021-12-30 19:00:00|28945.8|28938.8|28925.8|28918.8|28948.3|28941.3|28923.3|28916.3|98
1640891100000|2021-12-30 19:05:00|28923.3|28916.3|28923.3|28916.3|28928.3|28921.3|28918.3|28911.3|48
1640891400000|2021-12-30 19:10:00|28928.3|28921.3|28933.3|28926.3|28933.3|28926.3|28928.3|28921.3|14
1640891700000|2021-12-30 19:15:00|28935.8|28928.8|28938.3|28931.3|28938.3|28931.3|28933.3|28926.3|6
1640892000000|2021-12-30 19:20:00|28935.8|28928.8|28933.3|28926.3|28943.3|28936.3|28933.3|28926.3|13
1640892300000|2021-12-30 19:25:00|28938.3|28931.3|28943.3|28936.3|28943.3|28936.3|28938.3|28931.3|38
1640892600000|2021-12-30 19:30:00|28940.8|28933.8|28938.3|28931.3|28943.3|28936.3|28938.3|28931.3|20
1640892900000|2021-12-30 19:35:00|28940.8|28933.8|28945.8|28938.8|28948.3|28941.3|28938.3|28931.3|23
1640893200000|2021-12-30 19:40:00|28943.3|28936.3|28953.3|28946.3|28953.3|28946.3|28943.3|28936.3|25
1640893500000|2021-12-30 19:45:00|28950.8|28943.8|28943.3|28936.3|28953.3|28946.3|28943.3|28936.3|23
1640893800000|2021-12-30 19:50:00|28938.3|28931.3|28943.3|28936.3|28943.3|28936.3|28938.3|28931.3|30
1640894100000|2021-12-30 19:55:00|28938.3|28931.3|28933.3|28926.3|28943.3|28936.3|28933.3|28926.3|7
1640894400000|2021-12-30 20:00:00|28928.3|28921.3|28913.3|28906.3|28933.3|28926.3|28910.8|28903.8|88
1640894700000|2021-12-30 20:05:00|28910.8|28903.8|28913.3|28906.3|28913.3|28906.3|28908.3|28901.3|19
1640895000000|2021-12-30 20:10:00|28910.8|28903.8|28900.8|28893.8|28910.8|28903.8|28898.3|28891.3|71
1640895300000|2021-12-30 20:15:00|28903.3|28896.3|28903.3|28896.3|28903.3|28896.3|28893.3|28886.3|79
1640895600000|2021-12-30 20:20:00|28908.3|28901.3|28893.3|28886.3|28908.3|28901.3|28893.3|28886.3|65
1640895900000|2021-12-30 20:25:00|28895.8|28888.8|28883.3|28876.3|28898.3|28891.3|28878.3|28871.3|74
1640896200000|2021-12-30 20:30:00|28880.8|28873.8|28878.3|28871.3|28893.3|28886.3|28875.8|28868.8|75
1640896500000|2021-12-30 20:35:00|28873.3|28866.3|28870.8|28863.8|28878.3|28871.3|28863.3|28856.3|126
1640896800000|2021-12-30 20:40:00|28868.3|28861.3|28848.3|28841.3|28873.3|28866.3|28843.3|28836.3|231
1640897100000|2021-12-30 20:45:00|28845.8|28838.8|28833.3|28826.3|28848.3|28841.3|28828.3|28821.3|253
1640897400000|2021-12-30 20:50:00|28828.3|28821.3|28848.3|28841.3|28863.3|28856.3|28828.3|28821.3|585
1640897700000|2021-12-30 20:55:00|28843.3|28836.3|28858.3|28851.3|28868.3|28861.3|28818.3|28811.3|474
1640898000000|2021-12-30 21:00:00|28863.3|28856.3|28830.8|28823.8|28868.3|28861.3|28825.8|28818.8|62
1640898300000|2021-12-30 21:05:00|28828.3|28821.3|28848.3|28841.3|28850.8|28843.8|28828.3|28821.3|30
1640898600000|2021-12-30 21:10:00|28853.3|28846.3|28848.3|28841.3|28858.3|28851.3|28848.3|28841.3|18
1640898900000|2021-12-30 21:15:00|28852.3|28837.3|28859.8|28844.8|28859.8|28844.8|28852.3|28837.3|9
1640899200000|2021-12-30 21:20:00|28857.3|28842.3|28857.3|28842.3|28857.3|28842.3|28854.8|28839.8|3
1640899500000|2021-12-30 21:25:00|28852.3|28837.3|28854.8|28839.8|28854.8|28839.8|28852.3|28837.3|5
1640899800000|2021-12-30 21:30:00|28857.3|28842.3|28859.8|28844.8|28859.8|28844.8|28857.3|28842.3|2
1640900100000|2021-12-30 21:35:00|28864.8|28849.8|28862.3|28847.3|28864.8|28849.8|28862.3|28847.3|3
1640900400000|2021-12-30 21:40:00|28859.8|28844.8|28857.3|28842.3|28859.8|28844.8|28852.3|28837.3|10
1640900700000|2021-12-30 21:45:00|28859.8|28844.8|28872.3|28857.3|28874.8|28859.8|28859.8|28844.8|23
1640901000000|2021-12-30 21:50:00|28874.8|28859.8|28864.8|28849.8|28874.8|28859.8|28862.3|28847.3|9
1640901300000|2021-12-30 21:55:00|28862.3|28847.3|28864.4|28834.4|28865.3|28849.8|28852.3|28834.3|12
1640901600000|2021-12-30 22:00:00|28864|28834|28862.8|28832.8|28864.6|28834.6|28862.8|28832.8|0
1640901900000|2021-12-30 22:05:00|28863.2|28833.2|28864.3|28834.3|28866|28836|28862.9|28832.9|0
1640902200000|2021-12-30 22:10:00|28864.6|28834.6|28864|28834|28865.2|28835.2|28862.8|28832.8|0
1640902500000|2021-12-30 22:15:00|28864.6|28834.6|28863.5|28833.5|28865.8|28835.8|28862|28832|0
1640902800000|2021-12-30 22:20:00|28863.8|28833.8|28864.7|28834.7|28866.1|28836.1|28863|28833|0
1640903100000|2021-12-30 22:25:00|28864|28834|28864.1|28834.1|28865|28835|28864|28834|0
1640903400000|2021-12-30 22:30:00|28863.9|28833.9|28864.5|28834.5|28865.2|28835.2|28863.9|28833.9|0
1640903700000|2021-12-30 22:35:00|28864.2|28834.2|28863.5|28833.5|28864.2|28834.2|28863.5|28833.5|0
1640904000000|2021-12-30 22:40:00|28863.7|28833.7|28863.8|28833.8|28863.8|28833.8|28863.7|28833.7|0
1640904300000|2021-12-30 22:45:00|28863.9|28833.9|28865.6|28835.6|28865.6|28835.6|28863.7|28833.7|0
1640904600000|2021-12-30 22:50:00|28865.4|28835.4|28864|28834|28865.6|28835.6|28864|28834|0
1640904900000|2021-12-30 22:55:00|28864.5|28834.5|28863.5|28833.5|28864.7|28834.7|28863|28833|0
1640905200000|2021-12-30 23:00:00|28872.3|28842.3|28854.8|28839.8|28878.1|28848.1|28852.3|28837.3|2
1640905500000|2021-12-30 23:05:00|28857.3|28842.3|28867.3|28852.3|28869.8|28854.8|28857.3|28842.3|9
1640905800000|2021-12-30 23:10:00|28869.8|28854.8|28867.3|28852.3|28869.8|28854.8|28867.3|28852.3|0
1640906100000|2021-12-30 23:15:00|28864.8|28849.8|28859.8|28844.8|28867.3|28852.3|28857.3|28842.3|1
1640906400000|2021-12-30 23:20:00|28857.3|28842.3|28849.8|28834.8|28862.3|28847.3|28849.8|28834.8|1
1640907000000|2021-12-30 23:30:00|28845.8|28838.8|28840.8|28833.8|28850.8|28843.8|28813.3|28806.3|6956
1640907300000|2021-12-30 23:35:00|28830.8|28823.8|28818.3|28811.3|28835.8|28828.8|28808.3|28801.3|62
1640907600000|2021-12-30 23:40:00|28815.8|28808.8|28813.3|28806.3|28825.8|28818.8|28808.3|28801.3|53
1640907900000|2021-12-30 23:45:00|28810.8|28803.8|28800.8|28793.8|28815.8|28808.8|28793.3|28786.3|61
1640908200000|2021-12-30 23:50:00|28798.3|28791.3|28793.3|28786.3|28805.8|28798.8|28793.3|28786.3|24
1640908500000|2021-12-30 23:55:00|28798.3|28791.3|28815.8|28808.8|28820.8|28813.8|28798.3|28791.3|24
1640908800000|2021-12-31 00:00:00|28813.3|28806.3|28823.3|28816.3|28835.8|28828.8|28805.8|28798.8|37
1640909100000|2021-12-31 00:05:00|28820.8|28813.8|28790.8|28783.8|28820.8|28813.8|28783.3|28776.3|62
1640909400000|2021-12-31 00:10:00|28788.3|28781.3|28800.8|28793.8|28805.8|28798.8|28785.8|28778.8|25
1640909700000|2021-12-31 00:15:00|28798.3|28791.3|28793.3|28786.3|28808.3|28801.3|28785.8|28778.8|55
1640910000000|2021-12-31 00:20:00|28795.8|28788.8|28783.3|28776.3|28798.3|28791.3|28783.3|28776.3|33
1640910300000|2021-12-31 00:25:00|28778.3|28771.3|28768.3|28761.3|28783.3|28776.3|28743.3|28736.3|154
1640910600000|2021-12-31 00:30:00|28765.8|28758.8|28745.8|28738.8|28773.3|28766.3|28745.8|28738.8|48
1640910900000|2021-12-31 00:35:00|28748.3|28741.3|28743.3|28736.3|28763.3|28756.3|28743.3|28736.3|31
1640911200000|2021-12-31 00:40:00|28738.3|28731.3|28760.8|28753.8|28760.8|28753.8|28723.3|28716.3|51
1640911500000|2021-12-31 00:45:00|28763.3|28756.3|28768.3|28761.3|28773.3|28766.3|28760.8|28753.8|41
1640911800000|2021-12-31 00:50:00|28765.8|28758.8|28775.8|28768.8|28778.3|28771.3|28765.8|28758.8|14
1640912100000|2021-12-31 00:55:00|28778.3|28771.3|28768.3|28761.3|28778.3|28771.3|28763.3|28756.3|26
1640912400000|2021-12-31 01:00:00|28773.3|28766.3|28783.3|28776.3|28795.8|28788.8|28773.3|28766.3|45
1640912700000|2021-12-31 01:05:00|28780.8|28773.8|28765.8|28758.8|28783.3|28776.3|28763.3|28756.3|36
1640913000000|2021-12-31 01:10:00|28763.3|28756.3|28745.8|28738.8|28768.3|28761.3|28738.3|28731.3|73
1640913300000|2021-12-31 01:15:00|28743.3|28736.3|28775.8|28768.8|28783.3|28776.3|28738.3|28731.3|64
1640913600000|2021-12-31 01:20:00|28773.3|28766.3|28788.3|28781.3|28800.8|28793.8|28768.3|28761.3|55
1640913900000|2021-12-31 01:25:00|28793.3|28786.3|28798.3|28791.3|28798.3|28791.3|28788.3|28781.3|36
1640914200000|2021-12-31 01:30:00|28795.8|28788.8|28773.3|28766.3|28800.8|28793.8|28773.3|28766.3|87
1640914500000|2021-12-31 01:35:00|28775.8|28768.8|28780.8|28773.8|28780.8|28773.8|28763.3|28756.3|95
1640914800000|2021-12-31 01:40:00|28778.3|28771.3|28813.3|28806.3|28818.3|28811.3|28773.3|28766.3|76
1640915100000|2021-12-31 01:45:00|28815.8|28808.8|28813.3|28806.3|28815.8|28808.8|28803.3|28796.3|53
1640915400000|2021-12-31 01:50:00|28810.8|28803.8|28813.3|28806.3|28818.3|28811.3|28808.3|28801.3|10
1640915700000|2021-12-31 01:55:00|28818.3|28811.3|28828.3|28821.3|28833.3|28826.3|28815.8|28808.8|39
1640916000000|2021-12-31 02:00:00|28830.8|28823.8|28810.8|28803.8|28830.8|28823.8|28810.8|28803.8|15
1640916300000|2021-12-31 02:05:00|28813.3|28806.3|28808.3|28801.3|28813.3|28806.3|28808.3|28801.3|16
1640916600000|2021-12-31 02:10:00|28803.3|28796.3|28803.3|28796.3|28808.3|28801.3|28798.3|28791.3|28
1640916900000|2021-12-31 02:15:00|28800.8|28793.8|28815.8|28808.8|28815.8|28808.8|28798.3|28791.3|20
1640917200000|2021-12-31 02:20:00|28813.3|28806.3|28793.3|28786.3|28813.3|28806.3|28783.3|28776.3|17
1640917500000|2021-12-31 02:25:00|28790.8|28783.8|28788.3|28781.3|28798.3|28791.3|28785.8|28778.8|8
1640917800000|2021-12-31 02:30:00|28785.8|28778.8|28785.8|28778.8|28788.3|28781.3|28768.3|28761.3|27
1640918100000|2021-12-31 02:35:00|28783.3|28776.3|28780.8|28773.8|28785.8|28778.8|28770.8|28763.8|12
1640918400000|2021-12-31 02:40:00|28778.3|28771.3|28768.3|28761.3|28780.8|28773.8|28758.3|28751.3|10
1640918700000|2021-12-31 02:45:00|28770.8|28763.8|28778.3|28771.3|28783.3|28776.3|28768.3|28761.3|15
1640919000000|2021-12-31 02:50:00|28780.8|28773.8|28773.3|28766.3|28785.8|28778.8|28768.3|28761.3|8
1640919300000|2021-12-31 02:55:00|28770.8|28763.8|28773.3|28766.3|28775.8|28768.8|28765.8|28758.8|14
1640919600000|2021-12-31 03:00:00|28770.8|28763.8|28773.3|28766.3|28775.8|28768.8|28763.3|28756.3|11
1640919900000|2021-12-31 03:05:00|28770.8|28763.8|28753.3|28746.3|28770.8|28763.8|28753.3|28746.3|8
1640920200000|2021-12-31 03:10:00|28750.8|28743.8|28743.3|28736.3|28753.3|28746.3|28738.3|28731.3|29
1640920500000|2021-12-31 03:15:00|28745.8|28738.8|28758.3|28751.3|28760.8|28753.8|28738.3|28731.3|15
1640920800000|2021-12-31 03:20:00|28755.8|28748.8|28738.3|28731.3|28758.3|28751.3|28733.3|28726.3|19
1640921100000|2021-12-31 03:25:00|28740.8|28733.8|28738.3|28731.3|28748.3|28741.3|28728.3|28721.3|32
1640921400000|2021-12-31 03:30:00|28740.8|28733.8|28753.3|28746.3|28758.3|28751.3|28740.8|28733.8|13
1640921700000|2021-12-31 03:35:00|28750.8|28743.8|28748.3|28741.3|28750.8|28743.8|28738.3|28731.3|14
1640922000000|2021-12-31 03:40:00|28750.8|28743.8|28743.3|28736.3|28755.8|28748.8|28743.3|28736.3|16
1640922300000|2021-12-31 03:45:00|28745.8|28738.8|28755.8|28748.8|28758.3|28751.3|28745.8|28738.8|42
1640922600000|2021-12-31 03:50:00|28753.3|28746.3|28763.3|28756.3|28773.3|28766.3|28753.3|28746.3|43
1640922900000|2021-12-31 03:55:00|28760.8|28753.8|28768.3|28761.3|28768.3|28761.3|28760.8|28753.8|6
1640923200000|2021-12-31 04:00:00|28765.8|28758.8|28778.3|28771.3|28778.3|28771.3|28765.8|28758.8|11
1640923500000|2021-12-31 04:05:00|28775.8|28768.8|28765.8|28758.8|28775.8|28768.8|28765.8|28758.8|14
1640923800000|2021-12-31 04:10:00|28763.3|28756.3|28758.3|28751.3|28763.3|28756.3|28758.3|28751.3|13
1640924100000|2021-12-31 04:15:00|28755.8|28748.8|28755.8|28748.8|28758.3|28751.3|28755.8|28748.8|3
1640924400000|2021-12-31 04:20:00|28758.3|28751.3|28765.8|28758.8|28768.3|28761.3|28753.3|28746.3|9
1640924700000|2021-12-31 04:25:00|28768.3|28761.3|28763.3|28756.3|28768.3|28761.3|28763.3|28756.3|2
1640925000000|2021-12-31 04:30:00|28765.8|28758.8|28768.3|28761.3|28768.3|28761.3|28765.8|28758.8|7
1640925300000|2021-12-31 04:35:00|28765.8|28758.8|28773.3|28766.3|28773.3|28766.3|28765.8|28758.8|15
1640925600000|2021-12-31 04:40:00|28770.8|28763.8|28768.3|28761.3|28770.8|28763.8|28768.3|28761.3|5
1640925900000|2021-12-31 04:45:00|28773.3|28766.3|28773.3|28766.3|28773.3|28766.3|28773.3|28766.3|13
1640926200000|2021-12-31 04:50:00|28775.8|28768.8|28775.8|28768.8|28778.3|28771.3|28773.3|28766.3|26
1640926500000|2021-12-31 04:55:00|28773.3|28766.3|28773.3|28766.3|28773.3|28766.3|28773.3|28766.3|1
1640926800000|2021-12-31 05:00:00|28768.3|28761.3|28763.3|28756.3|28768.3|28761.3|28758.3|28751.3|62
1640927100000|2021-12-31 05:05:00|28760.8|28753.8|28758.3|28751.3|28760.8|28753.8|28755.8|28748.8|17
1640927400000|2021-12-31 05:10:00|28760.8|28753.8|28758.3|28751.3|28760.8|28753.8|28755.8|28748.8|22
1640927700000|2021-12-31 05:15:00|28760.8|28753.8|28758.3|28751.3|28763.3|28756.3|28755.8|28748.8|39
1640928000000|2021-12-31 05:20:00|28755.8|28748.8|28750.8|28743.8|28755.8|28748.8|28748.3|28741.3|20
1640928300000|2021-12-31 05:25:00|28748.3|28741.3|28748.3|28741.3|28753.3|28746.3|28748.3|28741.3|30
1640928600000|2021-12-31 05:30:00|28750.8|28743.8|28768.3|28761.3|28768.3|28761.3|28748.3|28741.3|59
1640928900000|2021-12-31 05:35:00|28765.8|28758.8|28758.3|28751.3|28765.8|28758.8|28753.3|28746.3|33
1640929200000|2021-12-31 05:40:00|28755.8|28748.8|28758.3|28751.3|28760.8|28753.8|28753.3|28746.3|15
1640929500000|2021-12-31 05:45:00|28755.8|28748.8|28758.3|28751.3|28758.3|28751.3|28753.3|28746.3|14
1640929800000|2021-12-31 05:50:00|28755.8|28748.8|28763.3|28756.3|28763.3|28756.3|28755.8|28748.8|32
1640930100000|2021-12-31 05:55:00|28765.8|28758.8|28765.8|28758.8|28768.3|28761.3|28758.3|28751.3|48
1640930400000|2021-12-31 06:00:00|28778.3|28771.3|28763.3|28756.3|28783.3|28776.3|28758.3|28751.3|106
1640930700000|2021-12-31 06:05:00|28765.8|28758.8|28773.3|28766.3|28773.3|28766.3|28765.8|28758.8|36
1640931000000|2021-12-31 06:10:00|28775.8|28768.8|28773.3|28766.3|28778.3|28771.3|28773.3|28766.3|26
1640931300000|2021-12-31 06:15:00|28775.8|28768.8|28783.3|28776.3|28783.3|28776.3|28775.8|28768.8|24
1640931600000|2021-12-31 06:20:00|28780.8|28773.8|28775.8|28768.8|28783.3|28776.3|28773.3|28766.3|11
1640931900000|2021-12-31 06:25:00|28773.3|28766.3|28778.3|28771.3|28783.3|28776.3|28773.3|28766.3|3
1640932200000|2021-12-31 06:30:00|||||||||2
1640932500000|2021-12-31 06:35:00|28773.3|28766.3|28775.8|28768.8|28775.8|28768.8|28773.3|28766.3|1
1640932800000|2021-12-31 06:40:00|28778.3|28771.3|28773.2|28766.2|28783.2|28776.2|28773.2|28766.2|9
1640933100000|2021-12-31 06:45:00|28775.7|28768.7|28775.7|28768.7|28778.2|28771.2|28773.2|28766.2|5
1640933400000|2021-12-31 06:50:00|28773.2|28766.2|28773.2|28766.2|28775.7|28768.7|28773.2|28766.2|0
1640933700000|2021-12-31 06:55:00|28778.2|28771.2|28778.2|28771.2|28778.2|28771.2|28773.2|28766.2|15
1640934000000|2021-12-31 07:00:00|28780.7|28773.7|28778.2|28771.2|28783.2|28776.2|28775.7|28768.7|10
1640934300000|2021-12-31 07:05:00|28783.2|28776.2|28783.2|28776.2|28783.2|28776.2|28778.2|28771.2|10
1640934600000|2021-12-31 07:10:00|28788.2|28781.2|28788.2|28781.2|28788.2|28781.2|28783.2|28776.2|13
1640934900000|2021-12-31 07:15:00|28790.7|28783.7|28793.2|28786.2|28798.2|28791.2|28788.2|28781.2|39
1640935200000|2021-12-31 07:20:00|28790.7|28783.7|28785.7|28778.7|28798.2|28791.2|28785.7|28778.7|34
1640935500000|2021-12-31 07:25:00|28783.2|28776.2|28785.7|28778.7|28785.7|28778.7|28783.2|28776.2|2
1640935800000|2021-12-31 07:30:00|28783.2|28776.2|28788.2|28781.2|28788.2|28781.2|28783.2|28776.2|0
1640936100000|2021-12-31 07:35:00|28790.7|28783.7|28798.2|28791.2|28800.7|28793.7|28790.7|28783.7|1
1640936400000|2021-12-31 07:40:00|28800.7|28793.7|28798.2|28791.2|28803.2|28796.2|28798.2|28791.2|10
1640936700000|2021-12-31 07:45:00|28800.7|28793.7|28793.2|28786.2|28800.7|28793.7|28788.2|28781.2|3
1640937000000|2021-12-31 07:50:00|28795.7|28788.7|28788.2|28781.2|28798.2|28791.2|28788.2|28781.2|11
1640937300000|2021-12-31 07:55:00|28790.7|28783.7|28798.2|28791.2|28798.2|28791.2|28788.2|28781.2|2
1640937600000|2021-12-31 08:00:00|28800.7|28793.7|28810.7|28803.7|28813.2|28806.2|28798.2|28791.2|29
1640937900000|2021-12-31 08:05:00|28808.2|28801.2|28803.2|28796.2|28808.2|28801.2|28793.2|28786.2|25
1640938200000|2021-12-31 08:10:00|28805.7|28798.7|28823.2|28816.2|28823.2|28816.2|28805.7|28798.7|23
1640938500000|2021-12-31 08:15:00|28828.2|28821.2|28813.2|28806.2|28828.2|28821.2|28813.2|28806.2|46
1640938800000|2021-12-31 08:20:00|28815.7|28808.7|28818.2|28811.2|28823.2|28816.2|28813.2|28806.2|3
1640939100000|2021-12-31 08:25:00|28820.7|28813.7|28818.2|28811.2|28823.2|28816.2|28813.2|28806.2|23
1640939400000|2021-12-31 08:30:00|28820.7|28813.7|28833.2|28826.2|28833.2|28826.2|28818.2|28811.2|20
1640939700000|2021-12-31 08:35:00|28828.2|28821.2|28818.2|28811.2|28828.2|28821.2|28818.2|28811.2|36
1640940000000|2021-12-31 08:40:00|28820.7|28813.7|28828.2|28821.2|28828.2|28821.2|28820.7|28813.7|3
1640940300000|2021-12-31 08:45:00|28830.7|28823.7|28823.2|28816.2|28830.7|28823.7|28818.2|28811.2|11
1640940600000|2021-12-31 08:50:00|28818.2|28811.2|28823.2|28816.2|28823.2|28816.2|28818.2|28811.2|3
1640940900000|2021-12-31 08:55:00|28820.7|28813.7|28818.2|28811.2|28823.2|28816.2|28815.7|28808.7|14
1640941200000|2021-12-31 09:00:00|28815.7|28808.7|28813.2|28806.2|28815.7|28808.7|28813.2|28806.2|2
1640941500000|2021-12-31 09:05:00|28818.2|28811.2|28818.2|28811.2|28823.2|28816.2|28813.2|28806.2|23
1640941800000|2021-12-31 09:10:00|28815.7|28808.7|28813.2|28806.2|28815.7|28808.7|28813.2|28806.2|5
1640942100000|2021-12-31 09:15:00|28810.7|28803.7|28788.2|28781.2|28810.7|28803.7|28788.2|28781.2|47
1640942400000|2021-12-31 09:20:00|28783.2|28776.2|28790.7|28783.7|28793.2|28786.2|28783.2|28776.2|9
1640942700000|2021-12-31 09:25:00|28788.2|28781.2|28793.2|28786.2|28795.7|28788.7|28788.2|28781.2|6
1640943000000|2021-12-31 09:30:00|28795.7|28788.7|28808.2|28801.2|28808.2|28801.2|28793.2|28786.2|29
1640943300000|2021-12-31 09:35:00|28813.2|28806.2|28813.2|28806.2|28813.2|28806.2|28808.2|28801.2|23
1640943600000|2021-12-31 09:40:00|28815.7|28808.7|28818.2|28811.2|28818.2|28811.2|28815.7|28808.7|3
1640943900000|2021-12-31 09:45:00|||||||||4
1640944200000|2021-12-31 09:50:00|28823.2|28816.2|28818.2|28811.2|28823.2|28816.2|28818.2|28811.2|5
1640944500000|2021-12-31 09:55:00|28820.7|28813.7|28823.2|28816.2|28823.2|28816.2|28818.2|28811.2|9
1640944800000|2021-12-31 10:00:00|28820.7|28813.7|28813.2|28806.2|28823.2|28816.2|28813.2|28806.2|6
1640945100000|2021-12-31 10:05:00|28810.7|28803.7|28813.2|28806.2|28813.2|28806.2|28808.2|28801.2|0
1640945400000|2021-12-31 10:10:00|28810.7|28803.7|28808.2|28801.2|28813.2|28806.2|28808.2|28801.2|33
1640946000000|2021-12-31 10:20:00|28813.2|28806.2|28808.2|28801.2|28813.2|28806.2|28808.2|28801.2|23
1640946300000|2021-12-31 10:25:00|28813.2|28806.2|28813.2|28806.2|28813.2|28806.2|28808.2|28801.2|8
1640946600000|2021-12-31 10:30:00|28815.7|28808.7|28818.2|28811.2|28818.2|28811.2|28813.2|28806.2|6
1640946900000|2021-12-31 10:35:00|28815.7|28808.7|28813.2|28806.2|28815.7|28808.7|28813.2|28806.2|0
1640947200000|2021-12-31 10:40:00|28810.7|28803.7|28793.2|28786.2|28810.7|28803.7|28788.2|28781.2|70
1640947500000|2021-12-31 10:45:00|28795.7|28788.7|28793.2|28786.2|28795.7|28788.7|28788.2|28781.2|3
1640947800000|2021-12-31 10:50:00|28790.7|28783.7|28793.2|28786.2|28793.2|28786.2|28788.2|28781.2|6
1640948100000|2021-12-31 10:55:00|28795.7|28788.7|28803.2|28796.2|28803.2|28796.2|28793.2|28786.2|10
1640948400000|2021-12-31 11:00:00|28800.7|28793.7|28798.2|28791.2|28803.2|28796.2|28798.2|28791.2|1
1640948700000|2021-12-31 11:05:00|28795.7|28788.7|28778.2|28771.2|28795.7|28788.7|28778.2|28771.2|12
1640949000000|2021-12-31 11:10:00|28783.2|28776.2|28783.2|28776.2|28788.2|28781.2|28783.2|28776.2|9
1640949300000|2021-12-31 11:15:00|28788.2|28781.2|28788.2|28781.2|28790.7|28783.7|28783.2|28776.2|17
1640949600000|2021-12-31 11:20:00|28793.2|28786.2|28788.2|28781.2|28793.2|28786.2|28788.2|28781.2|11
1640949900000|2021-12-31 11:25:00|28790.7|28783.7|28788.2|28781.2|28793.2|28786.2|28788.2|28781.2|3
1640950200000|2021-12-31 11:30:00|28785.7|28778.7|28780.7|28773.7|28788.2|28781.2|28780.7|28773.7|15
1640950500000|2021-12-31 11:35:00|28778.2|28771.2|28780.7|28773.7|28783.2|28776.2|28778.2|28771.2|7
1640950800000|2021-12-31 11:40:00|28783.2|28776.2|28780.7|28773.7|28785.7|28778.7|28778.2|28771.2|4
1640951100000|2021-12-31 11:45:00|28783.2|28776.2|28780.7|28773.7|28783.2|28776.2|28780.7|28773.7|0
1640951400000|2021-12-31 11:50:00|28783.2|28776.2|28775.7|28768.7|28783.2|28776.2|28773.2|28766.2|11
1640951700000|2021-12-31 11:55:00|28778.2|28771.2|28773.2|28766.2|28778.2|28771.2|28765.7|28758.7|7
1640952000000|2021-12-31 12:00:00|28775.7|28768.7|28768.2|28761.2|28778.2|28771.2|28765.7|28758.7|13
1640952300000|2021-12-31 12:05:00|28765.7|28758.7|28758.2|28751.2|28768.2|28761.2|28758.2|28751.2|72
1640952600000|2021-12-31 12:10:00|28760.7|28753.7|28763.2|28756.2|28768.2|28761.2|28760.7|28753.7|15
1640952900000|2021-12-31 12:15:00|28758.2|28751.2|28768.2|28761.2|28768.2|28761.2|28758.2|28751.2|11
1640953200000|2021-12-31 12:20:00|28765.7|28758.7|28783.2|28776.2|28783.2|28776.2|28765.7|28758.7|8
1640953500000|2021-12-31 12:25:00|28785.7|28778.7|28783.2|28776.2|28788.2|28781.2|28778.2|28771.2|18
1640953800000|2021-12-31 12:30:00|28785.7|28778.7|28785.7|28778.7|28788.2|28781.2|28783.2|28776.2|10
1640954100000|2021-12-31 12:35:00|28783.2|28776.2|28788.2|28781.2|28788.2|28781.2|28783.2|28776.2|25
1640954400000|2021-12-31 12:40:00|28793.2|28786.2|28813.2|28806.2|28813.2|28806.2|28793.2|28786.2|133
1640954700000|2021-12-31 12:45:00|28810.7|28803.7|28808.2|28801.2|28813.2|28806.2|28808.2|28801.2|3
1640955000000|2021-12-31 12:50:00|28810.7|28803.7|28813.2|28806.2|28813.2|28806.2|28808.2|28801.2|16
1640955300000|2021-12-31 12:55:00|28808.2|28801.2|28803.2|28796.2|28808.2|28801.2|28798.2|28791.2|74
1640955600000|2021-12-31 13:00:00|28808.2|28801.2|28808.2|28801.2|28808.2|28801.2|28808.2|28801.2|8
1640955900000|2021-12-31 13:05:00|28803.2|28796.2|28808.2|28801.2|28813.2|28806.2|28803.2|28796.2|312
1640956200000|2021-12-31 13:10:00|28813.2|28806.2|28818.2|28811.2|28818.2|28811.2|28813.2|28806.2|25
1640956500000|2021-12-31 13:15:00|28813.2|28806.2|28818.2|28811.2|28818.2|28811.2|28813.2|28806.2|15
1640956800000|2021-12-31 13:20:00|28815.7|28808.7|28813.2|28806.2|28818.2|28811.2|28813.2|28806.2|5
1640957100000|2021-12-31 13:25:00|28815.7|28808.7|28815.7|28808.7|28818.2|28811.2|28813.2|28806.2|5
1640957400000|2021-12-31 13:30:00|28818.2|28811.2|28818.2|28811.2|28823.2|28816.2|28818.2|28811.2|7
1640957700000|2021-12-31 13:35:00|28815.7|28808.7|28823.2|28816.2|28828.2|28821.2|28815.7|28808.7|20
1640958000000|2021-12-31 13:40:00|28820.7|28813.7|28825.7|28818.7|28828.2|28821.2|28820.7|28813.7|11
1640958300000|2021-12-31 13:45:00|28823.2|28816.2|28818.2|28811.2|28823.2|28816.2|28815.7|28808.7|8
1640958600000|2021-12-31 13:50:00|28813.2|28806.2|28820.7|28813.7|28823.2|28816.2|28813.2|28806.2|1
1640958900000|2021-12-31 13:55:00|28823.2|28816.2|28815.7|28808.7|28823.2|28816.2|28813.2|28806.2|2
1640959200000|2021-12-31 14:00:00|28818.2|28811.2|28823.2|28816.2|28828.2|28821.2|28813.2|28806.2|17
1640959500000|2021-12-31 14:05:00|28828.2|28821.2|28828.2|28821.2|28828.2|28821.2|28823.2|28816.2|5
1640959800000|2021-12-31 14:10:00|28825.7|28818.7|28823.2|28816.2|28825.7|28818.7|28820.7|28813.7|1
1640960100000|2021-12-31 14:15:00|28818.2|28811.2|28813.2|28806.2|28818.2|28811.2|28813.2|28806.2|1
1640960400000|2021-12-31 14:20:00|28818.2|28811.2|28818.2|28811.2|28823.2|28816.2|28815.7|28808.7|16
1640960700000|2021-12-31 14:25:00|28815.7|28808.7|28803.2|28796.2|28818.2|28811.2|28803.2|28796.2|31
1640961000000|2021-12-31 14:30:00|28808.2|28801.2|28863.2|28856.2|28865.7|28858.7|28803.2|28796.2|205
1640961300000|2021-12-31 14:35:00|28865.7|28858.7|28860.7|28853.7|28873.2|28866.2|28845.7|28838.7|170
1640961600000|2021-12-31 14:40:00|28858.2|28851.2|28813.2|28806.2|28865.7|28858.7|28813.2|28806.2|92
1640961900000|2021-12-31 14:45:00|28810.7|28803.7|28815.7|28808.7|28828.2|28821.2|28793.2|28786.2|89
1640962200000|2021-12-31 14:50:00|28813.2|28806.2|28848.2|28841.2|28850.7|28843.7|28808.2|28801.2|44
1640962500000|2021-12-31 14:55:00|28845.7|28838.7|28838.2|28831.2|28863.2|28856.2|28820.7|28813.7|48
1640962800000|2021-12-31 15:00:00|28835.7|28828.7|28823.2|28816.2|28840.7|28833.7|28795.7|28788.7|153
1640963100000|2021-12-31 15:05:00|28820.7|28813.7|28843.2|28836.2|28850.7|28843.7|28818.2|28811.2|199
1640963400000|2021-12-31 15:10:00|28840.7|28833.7|28828.2|28821.2|28843.2|28836.2|28818.2|28811.2|40
1640963700000|2021-12-31 15:15:00|28830.7|28823.7|28845.7|28838.7|28850.7|28843.7|28825.7|28818.7|22
1640964000000|2021-12-31 15:20:00|28848.2|28841.2|28815.7|28808.7|28848.2|28841.2|28813.2|28806.2|91
1640964300000|2021-12-31 15:25:00|28813.2|28806.2|28840.7|28833.7|28843.2|28836.2|28813.2|28806.2|46
1640964600000|2021-12-31 15:30:00|28843.2|28836.2|28818.2|28811.2|28843.2|28836.2|28813.2|28806.2|22
1640964900000|2021-12-31 15:35:00|28820.7|28813.7|28833.2|28826.2|28833.2|28826.2|28813.2|28806.2|84
1640965200000|2021-12-31 15:40:00|28838.2|28831.2|28833.2|28826.2|28838.2|28831.2|28818.2|28811.2|63
1640965500000|2021-12-31 15:45:00|28835.7|28828.7|28843.2|28836.2|28843.2|28836.2|28818.2|28811.2|41
1640965800000|2021-12-31 15:50:00|28848.2|28841.2|28885.7|28878.7|28885.7|28878.7|28843.2|28836.2|158
1640966100000|2021-12-31 15:55:00|28883.2|28876.2|28933.2|28926.2|28938.2|28931.2|28883.2|28876.2|165
1640966400000|2021-12-31 16:00:00|28938.2|28931.2|28948.2|28941.2|28948.2|28941.2|28918.2|28911.2|143
1640966700000|2021-12-31 16:05:00|28953.2|28946.2|28958.2|28951.2|28968.2|28961.2|28923.2|28916.2|350
1640967000000|2021-12-31 16:10:00|28953.2|28946.2|28930.7|28923.7|28965.7|28958.7|28930.7|28923.7|60
1640967300000|2021-12-31 16:15:00|28928.2|28921.2|28938.2|28931.2|28948.2|28941.2|28925.7|28918.7|37
1640967600000|2021-12-31 16:20:00|28935.7|28928.7|28958.2|28951.2|28958.2|28951.2|28933.2|28926.2|43
1640967900000|2021-12-31 16:25:00|28953.2|28946.2|28953.2|28946.2|28953.2|28946.2|28943.2|28936.2|43
1640968200000|2021-12-31 16:30:00|28948.2|28941.2|28943.2|28936.2|28953.2|28946.2|28943.2|28936.2|58
1640968500000|2021-12-31 16:35:00|28948.2|28941.2|28948.2|28941.2|28953.2|28946.2|28943.2|28936.2|43
1640968800000|2021-12-31 16:40:00|||||||||14
1640969100000|2021-12-31 16:45:00|28953.2|28946.2|28928.2|28921.2|28958.2|28951.2|28923.2|28916.2|56
1640969400000|2021-12-31 16:50:00|28923.2|28916.2|28908.2|28901.2|28923.2|28916.2|28898.2|28891.2|62
1640969700000|2021-12-31 16:55:00|28905.7|28898.7|28910.7|28903.7|28920.7|28913.7|28900.7|28893.7|24
1640970000000|2021-12-31 17:00:00|28913.2|28906.2|28923.2|28916.2|28933.2|28926.2|28895.7|28888.7|39
1640970300000|2021-12-31 17:05:00|28918.2|28911.2|28903.2|28896.2|28923.2|28916.2|28903.2|28896.2|13
1640970600000|2021-12-31 17:10:00|28905.7|28898.7|28908.2|28901.2|28913.2|28906.2|28898.2|28891.2|33
1640970900000|2021-12-31 17:15:00|28903.2|28896.2|28893.2|28886.2|28908.2|28901.2|28888.2|28881.2|27
1640971200000|2021-12-31 17:20:00|28895.7|28888.7|28903.2|28896.2|28908.2|28901.2|28890.7|28883.7|37
1640971500000|2021-12-31 17:25:00|28908.2|28901.2|28903.2|28896.2|28923.2|28916.2|28903.2|28896.2|57
1640971800000|2021-12-31 17:30:00|28900.7|28893.7|28888.2|28881.2|28900.7|28893.7|28888.2|28881.2|94
1640972100000|2021-12-31 17:35:00|28890.7|28883.7|28908.2|28901.2|28913.2|28906.2|28890.7|28883.7|51
1640972400000|2021-12-31 17:40:00|28903.2|28896.2|28913.2|28906.2|28918.2|28911.2|28903.2|28896.2|33
1640972700000|2021-12-31 17:45:00|28915.7|28908.7|28908.2|28901.2|28918.2|28911.2|28898.2|28891.2|67
1640973000000|2021-12-31 17:50:00|28910.7|28903.7|28913.2|28906.2|28915.7|28908.7|28905.7|28898.7|5
1640973300000|2021-12-31 17:55:00|28910.7|28903.7|28933.2|28926.2|28935.7|28928.7|28908.2|28901.2|22
1640973600000|2021-12-31 18:00:00|28928.2|28921.2|28935.7|28928.7|28940.7|28933.7|28923.2|28916.2|26
1640973900000|2021-12-31 18:05:00|28938.2|28931.2|28953.2|28946.2|28953.2|28946.2|28935.7|28928.7|16
1640974200000|2021-12-31 18:10:00|28950.7|28943.7|28953.2|28946.2|28953.2|28946.2|28943.2|28936.2|28
1640974500000|2021-12-31 18:15:00|28948.2|28941.2|28943.2|28936.2|28953.2|28946.2|28938.2|28931.2|50
1640974800000|2021-12-31 18:20:00|28940.7|28933.7|28948.2|28941.2|28953.2|28946.2|28940.7|28933.7|18
1640975100000|2021-12-31 18:25:00|28943.2|28936.2|28948.2|28941.2|28953.2|28946.2|28943.2|28936.2|21
1640975400000|2021-12-31 18:30:00|28950.7|28943.7|28968.2|28961.2|28968.2|28961.2|28943.2|28936.2|47
1640975700000|2021-12-31 18:35:00|28970.7|28963.7|28958.2|28951.2|28973.2|28966.2|28953.2|28946.2|36
1640976000000|2021-12-31 18:40:00|28953.2|28946.2|28948.2|28941.2|28953.2|28946.2|28948.2|28941.2|12
1640976300000|2021-12-31 18:45:00|28953.2|28946.2|28950.7|28943.7|28955.7|28948.7|28948.2|28941.2|22
1640976600000|2021-12-31 18:50:00|28948.2|28941.2|28953.2|28946.2|28953.2|28946.2|28948.2|28941.2|17
1640976900000|2021-12-31 18:55:00|28955.7|28948.7|28968.2|28961.2|28968.2|28961.2|28953.2|28946.2|46
1640977200000|2021-12-31 19:00:00|28970.7|28963.7|28973.2|28966.2|28975.7|28968.7|28965.7|28958.7|24
1640977500000|2021-12-31 19:05:00|28978.2|28971.2|28968.2|28961.2|28983.2|28976.2|28963.2|28956.2|60
1640977800000|2021-12-31 19:10:00|28963.2|28956.2|28963.2|28956.2|28965.7|28958.7|28958.2|28951.2|7
1640978100000|2021-12-31 19:15:00|28958.2|28951.2|28953.2|28946.2|28958.2|28951.2|28950.7|28943.7|20
1640978400000|2021-12-31 19:20:00|28958.2|28951.2|28948.2|28941.2|28958.2|28951.2|28943.2|28936.2|22
1640978700000|2021-12-31 19:25:00|28953.2|28946.2|28968.2|28961.2|28973.2|28966.2|28953.2|28946.2|47
1640979000000|2021-12-31 19:30:00|28965.7|28958.7|28973.2|28966.2|28983.2|28976.2|28965.7|28958.7|33
1640979300000|2021-12-31 19:35:00|28978.2|28971.2|28978.2|28971.2|28983.2|28976.2|28973.2|28966.2|24
1640979600000|2021-12-31 19:40:00|28980.7|28973.7|28978.2|28971.2|28983.2|28976.2|28978.2|28971.2|8
1640979900000|2021-12-31 19:45:00|28973.2|28966.2|28978.2|28971.2|28978.2|28971.2|28973.2|28966.2|36
1640980200000|2021-12-31 19:50:00|28973.2|28966.2|28973.2|28966.2|28978.2|28971.2|28973.2|28966.2|32
1640980500000|2021-12-31 19:55:00|28975.7|28968.7|28973.2|28966.2|28975.7|28968.7|28968.2|28961.2|24
1640980800000|2021-12-31 20:00:00|28978.2|28971.2|28998.2|28991.2|29005.7|28998.7|28978.2|28971.2|130
1640981100000|2021-12-31 20:05:00|28993.2|28986.2|28998.2|28991.2|29003.2|28996.2|28993.2|28986.2|37
1640981400000|2021-12-31 20:10:00|29003.2|28996.2|28993.2|28986.2|29003.2|28996.2|28993.2|28986.2|37
1640981700000|2021-12-31 20:15:00|28988.2|28981.2|28988.2|28981.2|28993.2|28986.2|28978.2|28971.2|164
1640982000000|2021-12-31 20:20:00|28983.2|28976.2|28978.2|28971.2|28988.2|28981.2|28973.2|28966.2|50
1640982300000|2021-12-31 20:25:00|28980.7|28973.7|28978.2|28971.2|28988.2|28981.2|28978.2|28971.2|41
1640982600000|2021-12-31 20:30:00|28983.2|28976.2|28943.2|28936.2|28983.2|28976.2|28933.2|28926.2|285
1640982900000|2021-12-31 20:35:00|28938.2|28931.2|28938.2|28931.2|28948.2|28941.2|28928.2|28921.2|58
1640983200000|2021-12-31 20:40:00|28935.7|28928.7|28928.2|28921.2|28955.7|28948.7|28928.2|28921.2|169
1640983500000|2021-12-31 20:45:00|28930.7|28923.7|28908.2|28901.2|28938.2|28931.2|28908.2|28901.2|107
1640983800000|2021-12-31 20:50:00|28898.2|28891.2|28835.7|28828.7|28903.2|28896.2|28833.2|28826.2|285
1640984100000|2021-12-31 20:55:00|28833.2|28826.2|28833.2|28826.2|28878.2|28871.2|28830.7|28823.7|521
1640984400000|2021-12-31 21:00:00|28828.2|28821.2|28863.2|28856.2|28873.2|28866.2|28828.2|28821.2|110
1640984700000|2021-12-31 21:05:00|28860.7|28853.7|28858.2|28851.2|28865.7|28858.7|28855.7|28848.7|17
1640985000000|2021-12-31 21:10:00|28860.7|28853.7|28883.2|28876.2|28883.2|28876.2|28858.2|28851.2|28
1640985300000|2021-12-31 21:15:00|28887.2|28872.2|28897.2|28882.2|28897.2|28882.2|28887.2|28872.2|4
1640985600000|2021-12-31 21:20:00|28894.7|28879.7|28889.7|28874.7|28894.7|28879.7|28889.7|28874.7|4
1640985900000|2021-12-31 21:25:00|||||||||2
1640986500000|2021-12-31 21:35:00|||||||||4
1640987100000|2021-12-31 21:45:00|28879.7|28864.7|28902.2|28887.2|28902.2|28887.2|28879.7|28864.7|26
1640987400000|2021-12-31 21:50:00|28892.2|28877.2|28889.7|28874.7|28892.2|28877.2|28887.2|28872.2|23
1640987700000|2021-12-31 21:55:00|28892.2|28877.2|28919.6|28889.6|28920.2|28897.2|28884.7|28869.7|19
1641164400000|2022-01-02 23:00:00|28977.2|28962.2|28999.7|28984.7|29027.2|29012.2|28957.2|28942.2|167
1641164700000|2022-01-02 23:05:00|28997.2|28982.2|29009.7|28994.7|29014.7|28999.7|28997.2|28982.2|18
1641165000000|2022-01-02 23:10:00|29012.2|28997.2|28987.2|28972.2|29014.7|28999.7|28987.2|28972.2|92
1641165300000|2022-01-02 23:15:00|28992.2|28977.2|29034.7|29019.7|29047.2|29032.2|28992.2|28977.2|56
1641165600000|2022-01-02 23:20:00|29032.2|29017.2|29047.2|29032.2|29069.7|29054.7|29029.7|29014.7|65
1641165900000|2022-01-02 23:25:00|29044.7|29029.7|29044.7|29029.7|29047.2|29032.2|29037.2|29022.2|15
1641166200000|2022-01-02 23:30:00|29037.2|29022.2|28948.2|28941.2|29057.2|29042.2|28943.2|28936.2|3460
1641166500000|2022-01-02 23:35:00|28945.7|28938.7|28955.7|28948.7|28960.7|28953.7|28920.7|28913.7|100
1641166800000|2022-01-02 23:40:00|28953.2|28946.2|28930.7|28923.7|28953.2|28946.2|28923.2|28916.2|46
1641167100000|2022-01-02 23:45:00|28925.7|28918.7|28943.2|28936.2|28943.2|28936.2|28923.2|28916.2|41
1641167400000|2022-01-02 23:50:00|28940.7|28933.7|28938.2|28931.2|28943.2|28936.2|28935.7|28928.7|31
1641167700000|2022-01-02 23:55:00|28935.7|28928.7|28948.2|28941.2|28965.7|28958.7|28925.7|28918.7|93
1641168000000|2022-01-03 00:00:00|28950.7|28943.7|29015.7|29008.7|29050.7|29043.7|28950.7|28943.7|346
1641168300000|2022-01-03 00:05:00|29018.2|29011.2|29053.2|29046.2|29053.2|29046.2|29018.2|29011.2|155
1641168600000|2022-01-03 00:10:00|29055.7|29048.7|29038.2|29031.2|29063.2|29056.2|29038.2|29031.2|158
1641168900000|2022-01-03 00:15:00|29030.7|29023.7|29070.7|29063.7|29073.2|29066.2|29025.7|29018.7|178
1641169200000|2022-01-03 00:20:00|29068.2|29061.2|29098.2|29091.2|29098.2|29091.2|29063.2|29056.2|121
1641169500000|2022-01-03 00:25:00|29100.7|29093.7|29115.7|29108.7|29133.2|29126.2|29098.2|29091.2|241
1641169800000|2022-01-03 00:30:00|29118.2|29111.2|29128.2|29121.2|29138.2|29131.2|29115.7|29108.7|147
1641170100000|2022-01-03 00:35:00|29125.7|29118.7|29123.2|29116.2|29133.2|29126.2|29123.2|29116.2|50
1641170400000|2022-01-03 00:40:00|29120.7|29113.7|29133.2|29126.2|29135.7|29128.7|29118.2|29111.2|68
1641170700000|2022-01-03 00:45:00|29128.2|29121.2|29145.7|29138.7|29150.7|29143.7|29128.2|29121.2|93
1641171000000|2022-01-03 00:50:00|29143.2|29136.2|29128.2|29121.2|29145.7|29138.7|29123.2|29116.2|116
1641171300000|2022-01-03 00:55:00|29125.7|29118.7|29133.2|29126.2|29138.2|29131.2|29120.7|29113.7|70
1641171600000|2022-01-03 01:00:00|29135.7|29128.7|29125.7|29118.7|29153.2|29146.2|29125.7|29118.7|215
1641171900000|2022-01-03 01:05:00|29128.2|29121.2|29118.2|29111.2|29128.2|29121.2|29110.7|29103.7|109
1641172200000|2022-01-03 01:10:00|29123.2|29116.2|29150.7|29143.7|29163.2|29156.2|29123.2|29116.2|207
1641172500000|2022-01-03 01:15:00|29148.2|29141.2|29140.7|29133.7|29153.2|29146.2|29128.2|29121.2|76
1641172800000|2022-01-03 01:20:00|29143.2|29136.2|29148.2|29141.2|29153.2|29146.2|29138.2|29131.2|30
1641173100000|2022-01-03 01:25:00|29150.7|29143.7|29128.2|29121.2|29158.2|29151.2|29123.2|29116.2|76
1641173400000|2022-01-03 01:30:00|29130.7|29123.7|29128.2|29121.2|29143.2|29136.2|29123.2|29116.2|53
1641173700000|2022-01-03 01:35:00|29125.7|29118.7|29075.7|29068.7|29125.7|29118.7|29073.2|29066.2|156
1641174000000|2022-01-03 01:40:00|29073.2|29066.2|29020.7|29013.7|29075.7|29068.7|29013.2|29006.2|217
1641174300000|2022-01-03 01:45:00|29018.2|29011.2|29030.7|29023.7|29040.7|29033.7|29010.7|29003.7|112
1641174600000|2022-01-03 01:50:00|29028.2|29021.2|29040.7|29033.7|29048.2|29041.2|29023.2|29016.2|101
1641174900000|2022-01-03 01:55:00|29038.2|29031.2|29010.7|29003.7|29040.7|29033.7|29008.2|29001.2|55
1641175200000|2022-01-03 02:00:00|29008.2|29001.2|28995.7|28988.7|29023.2|29016.2|28978.2|28971.2|83
1641175500000|2022-01-03 02:05:00|28993.2|28986.2|28980.7|28973.7|28998.2|28991.2|28978.2|28971.2|32
1641175800000|2022-01-03 02:10:00|28983.2|28976.2|28983.2|28976.2|28990.7|28983.7|28968.2|28961.2|77
1641176100000|2022-01-03 02:15:00|28985.7|28978.7|28978.2|28971.2|28988.2|28981.2|28958.2|28951.2|104
1641176400000|2022-01-03 02:20:00|28975.7|28968.7|28975.7|28968.7|28980.7|28973.7|28973.2|28966.2|11
1641176700000|2022-01-03 02:25:00|28973.2|28966.2|28978.2|28971.2|28978.2|28971.2|28968.2|28961.2|40
1641177000000|2022-01-03 02:30:00|28975.7|28968.7|28988.2|28981.2|28993.2|28986.2|28975.7|28968.7|26
1641177300000|2022-01-03 02:35:00|28993.2|28986.2|28978.2|28971.2|28998.2|28991.2|28975.7|28968.7|29
1641177600000|2022-01-03 02:40:00|28980.7|28973.7|28983.2|28976.2|28983.2|28976.2|28973.2|28966.2|8
1641177900000|2022-01-03 02:45:00|28985.7|28978.7|28983.2|28976.2|28990.7|28983.7|28975.7|28968.7|24
1641178200000|2022-01-03 02:50:00|28980.7|28973.7|28988|28981|28988.2|28981.2|28978.2|28971.2|28
1641178500000|2022-01-03 02:55:00|28990.5|28983.5|29003|28996|29003|28996|28988|28981|27
1641178800000|2022-01-03 03:00:00|29005.5|28998.5|28998|28991|29005.5|28998.5|28993|28986|21
1641179100000|2022-01-03 03:05:00|28995.5|28988.5|28983|28976|28998|28991|28983|28976|17
1641179400000|2022-01-03 03:10:00|28980.5|28973.5|28970.5|28963.5|28985.5|28978.5|28968|28961|12
1641179700000|2022-01-03 03:15:00|28973|28966|28958|28951|28973|28966|28958|28951|30
1641180000000|2022-01-03 03:20:00|28960.5|28953.5|28963|28956|28968|28961|28955.5|28948.5|44
1641180300000|2022-01-03 03:25:00|28960.5|28953.5|28978|28971|28983|28976|28958|28951|35
1641180600000|2022-01-03 03:30:00|28975.5|28968.5|28965.5|28958.5|28978|28971|28963|28956|54
1641180900000|2022-01-03 03:35:00|28963|28956|28960.5|28953.5|28963|28956|28953|28946|29
1641181200000|2022-01-03 03:40:00|28958|28951|28963|28956|28968|28961|28940.5|28933.5|75
1641181500000|2022-01-03 03:45:00|28965.5|28958.5|28965.5|28958.5|28968|28961|28955.5|28948.5|7
1641181800000|2022-01-03 03:50:00|28968|28961|28963|28956|28973|28966|28963|28956|2
1641182100000|2022-01-03 03:55:00|28965.5|28958.5|28965.5|28958.5|28970.5|28963.5|28963|28956|1
1641182400000|2022-01-03 04:00:00|28968|28961|28963|28956|28968|28961|28958|28951|1
1641182700000|2022-01-03 04:05:00|28965.5|28958.5|28968|28961|28970.5|28963.5|28963|28956|1
1641183000000|2022-01-03 04:10:00|28965.5|28958.5|28958|28951|28968|28961|28958|28951|9
1641183300000|2022-01-03 04:15:00|28963|28956|28965.5|28958.5|28968|28961|28963|28956|15
1641183600000|2022-01-03 04:20:00|28968|28961|28960.5|28953.5|28968|28961|28958|28951|7
1641183900000|2022-01-03 04:25:00|28963|28956|28963|28956|28963|28956|28963|28956|0
1641184200000|2022-01-03 04:30:00|28958|28951|28960.5|28953.5|28963|28956|28958|28951|17
1641184500000|2022-01-03 04:35:00|28963|28956|28963|28956|28973|28966|28960.5|28953.5|44
1641184800000|2022-01-03 04:40:00|28958|28951|28953|28946|28958|28951|28953|28946|29
1641185100000|2022-01-03 04:45:00|28950.5|28943.5|28913|28906|28950.5|28943.5|28905.5|28898.5|182
1641185400000|2022-01-03 04:50:00|28915.5|28908.5|28898|28891|28918|28911|28878|28871|289
1641185700000|2022-01-03 04:55:00|28903|28896|28920.5|28913.5|28923|28916|28898|28891|85
1641186000000|2022-01-03 05:00:00|28923|28916|28948|28941|28948|28941|28923|28916|46
1641186300000|2022-01-03 05:05:00|28945.5|28938.5|28935.5|28928.5|28945.5|28938.5|28935.5|28928.5|28
1641186600000|2022-01-03 05:10:00|28938|28931|28935.5|28928.5|28940.5|28933.5|28930.5|28923.5|20
1641186900000|2022-01-03 05:15:00|28938|28931|28948|28941|28950.5|28943.5|28938|28931|11
1641187200000|2022-01-03 05:20:00|28943|28936|28943|28936|28945.5|28938.5|28943|28936|8
1641187500000|2022-01-03 05:25:00|28940.5|28933.5|28938|28931|28943|28936|28938|28931|19
1641187800000|2022-01-03 05:30:00|28940.5|28933.5|28940.5|28933.5|28945.5|28938.5|28933|28926|44
1641188100000|2022-01-03 05:35:00|28938|28931|28940.5|28933.5|28945.5|28938.5|28935.5|28928.5|12
1641188400000|2022-01-03 05:40:00|28943|28936|28958|28951|28958|28951|28943|28936|25
1641188700000|2022-01-03 05:45:00|28953|28946|28953|28946|28953|28946|28953|28946|12
1641189000000|2022-01-03 05:50:00|28950.5|28943.5|28948|28941|28950.5|28943.5|28948|28941|13
1641189300000|2022-01-03 05:55:00|28950.5|28943.5|28928|28921|28953|28946|28928|28921|102
1641189600000|2022-01-03 06:00:00|28913|28906|28940.5|28933.5|28943|28936|28908|28901|162
1641189900000|2022-01-03 06:05:00|28938|28931|28938|28931|28950.5|28943.5|28938|28931|62
1641190200000|2022-01-03 06:10:00|28935.5|28928.5|28928|28921|28935.5|28928.5|28925.5|28918.5|26
1641190500000|2022-01-03 06:15:00|28925.5|28918.5|28918|28911|28928|28921|28910.5|28903.5|10
1641190800000|2022-01-03 06:20:00|28915.5|28908.5|28910.5|28903.5|28925.5|28918.5|28905.5|28898.5|50
1641191100000|2022-01-03 06:25:00|28908|28901|28908|28901|28913|28906|28900.5|28893.5|19
1641191400000|2022-01-03 06:30:00|28910.5|28903.5|28910.5|28903.5|28918|28911|28900.5|28893.5|13
1641191700000|2022-01-03 06:35:00|28913|28906|28910.5|28903.5|28918|28911|28903|28896|23
1641192000000|2022-01-03 06:40:00|28913|28906|28910.5|28903.5|28915.5|28908.5|28905.5|28898.5|7
1641192300000|2022-01-03 06:45:00|28913|28906|28910.5|28903.5|28915.5|28908.5|28910.5|28903.5|0
1641192600000|2022-01-03 06:50:00|28913|28906|28933|28926|28933|28926|28913|28906|9
1641192900000|2022-01-03 06:55:00|28935.5|28928.5|28940.5|28933.5|28943|28936|28923|28916|38
1641193200000|2022-01-03 07:00:00|28943|28936|28938|28931|28945.5|28938.5|28935.5|28928.5|34
1641193500000|2022-01-03 07:05:00|28935.5|28928.5|28928|28921|28945.5|28938.5|28928|28921|22
1641193800000|2022-01-03 07:10:00|28925.5|28918.5|28913|28906|28928|28921|28910.5|28903.5|10
1641194100000|2022-01-03 07:15:00|28910.5|28903.5|28903|28896|28910.5|28903.5|28893|28886|22
1641194400000|2022-01-03 07:20:00|28900.5|28893.5|28898|28891|28905.5|28898.5|28895.5|28888.5|58
1641194700000|2022-01-03 07:25:00|28895.5|28888.5|28913|28906|28913|28906|28888|28881|37
1641195000000|2022-01-03 07:30:00|28918|28911|28918|28911|28918|28911|28918|28911|2
1641195300000|2022-01-03 07:35:00|28913|28906|28913|28906|28915.5|28908.5|28908|28901|18
1641195600000|2022-01-03 07:40:00|28910.5|28903.5|28923|28916|28923|28916|28908|28901|15
1641195900000|2022-01-03 07:45:00|28920.5|28913.5|28923|28916|28923|28916|28918|28911|3
1641196200000|2022-01-03 07:50:00|28928|28921|28933|28926|28933|28926|28928|28921|12
1641196500000|2022-01-03 07:55:00|28930.5|28923.5|28948|28941|28958|28951|28928|28921|52
1641196800000|2022-01-03 08:00:00|28950.5|28943.5|28973|28966|28985.5|28978.5|28943|28936|395
1641197100000|2022-01-03 08:05:00|28975.5|28968.5|28968|28961|28993|28986|28968|28961|90
1641197400000|2022-01-03 08:10:00|28973|28966|28993|28986|28995.5|28988.5|28970.5|28963.5|53
1641197700000|2022-01-03 08:15:00|28995.5|28988.5|28988|28981|29008|29001|28985.5|28978.5|114
1641198000000|2022-01-03 08:20:00|28990.5|28983.5|28993|28986|29003|28996|28988|28981|55
1641198300000|2022-01-03 08:25:00|28995.5|28988.5|29008|29001|29013|29006|28993|28986|78
1641198600000|2022-01-03 08:30:00|29005.5|28998.5|28995.5|28988.5|29008|29001|28993|28986|23
1641198900000|2022-01-03 08:35:00|28998|28991|29008|29001|29013|29006|28998|28991|56
1641199200000|2022-01-03 08:40:00|29005.5|28998.5|29018|29011|29028|29021|29003|28996|60
1641199500000|2022-01-03 08:45:00|29020.5|29013.5|29003|28996|29023|29016|29003|28996|36
1641199800000|2022-01-03 08:50:00|29008|29001|28990.5|28983.5|29008|29001|28988|28981|86
1641200100000|2022-01-03 08:55:00|28993|28986|28983|28976|28993|28986|28978|28971|23
1641200400000|2022-01-03 09:00:00|28985.5|28978.5|28983|28976|28993|28986|28978|28971|24
1641200700000|2022-01-03 09:05:00|28980.5|28973.5|28978|28971|28980.5|28973.5|28968|28961|23
1641201000000|2022-01-03 09:10:00|28975.5|28968.5|28990.5|28983.5|28993|28986|28973|28966|34
1641201300000|2022-01-03 09:15:00|28993|28986|28968|28961|28993|28986|28968|28961|36
1641201600000|2022-01-03 09:20:00|28970.5|28963.5|28983|28976|28983|28976|28968|28961|5
1641201900000|2022-01-03 09:25:00|28988|28981|28983|28976|28988|28981|28978|28971|24
1641202200000|2022-01-03 09:30:00|28988|28981|28983|28976|28988|28981|28973|28966|15
1641202500000|2022-01-03 09:35:00|28985.5|28978.5|28975.5|28968.5|28985.5|28978.5|28973|28966|26
1641202800000|2022-01-03 09:40:00|28973|28966|28973|28966|28975.5|28968.5|28968|28961|14
1641203100000|2022-01-03 09:45:00|28975.5|28968.5|28983|28976|28983|28976|28968|28961|18
1641203400000|2022-01-03 09:50:00|28980.5|28973.5|28983|28976|28993|28986|28978|28971|17
1641203700000|2022-01-03 09:55:00|28985.5|28978.5|28988|28981|28988|28981|28978|28971|12
1641204000000|2022-01-03 10:00:00|28985.5|28978.5|28983|28976|28988|28981|28975.5|28968.5|33
1641204300000|2022-01-03 10:05:00|28980.5|28973.5|28983|28976|28988|28981|28978|28971|10
1641204600000|2022-01-03 10:10:00|28985.5|28978.5|28988|28981|28998|28991|28985.5|28978.5|30
1641204900000|2022-01-03 10:15:00|28990.5|28983.5|28993|28986|29003|28996|28990.5|28983.5|8
1641205200000|2022-01-03 10:20:00|28995.5|28988.5|28998|28991|29010.5|29003.5|28993|28986|27
1641205500000|2022-01-03 10:25:00|29000.5|28993.5|29008|29001|29008|29001|28998|28991|28
1641205800000|2022-01-03 10:30:00|29003|28996|29003|28996|29008|29001|29000.5|28993.5|35
1641206100000|2022-01-03 10:35:00|29000.5|28993.5|29003|28996|29008|29001|28998|28991|29
1641206400000|2022-01-03 10:40:00|29000.5|28993.5|29003|28996|29003|28996|28998|28991|6
1641206700000|2022-01-03 10:45:00|29005.5|28998.5|28993|28986|29005.5|28998.5|28993|28986|11
1641207000000|2022-01-03 10:50:00|28988|28981|28998|28991|28998|28991|28988|28981|13
1641207300000|2022-01-03 10:55:00|28995.5|28988.5|28993|28986|28995.5|28988.5|28993|28986|19
1641207600000|2022-01-03 11:00:00|28998|28991|28998|28991|29013|29006|28993|28986|78
1641207900000|2022-01-03 11:05:00|29000.5|28993.5|28993|28986|29003|28996|28993|28986|14
1641208200000|2022-01-03 11:10:00|28998|28991|28993|28986|28998|28991|28990.5|28983.5|28
1641208500000|2022-01-03 11:15:00|28995.5|28988.5|28998|28991|28998|28991|28988|28981|18
1641208800000|2022-01-03 11:20:00|29000.5|28993.5|29003|28996|29008|29001|28998|28991|8
1641209100000|2022-01-03 11:25:00|29005.5|28998.5|28998|28991|29008|29001|28993|28986|16
1641209400000|2022-01-03 11:30:00|29000.5|28993.5|28998|28991|29003|28996|28995.5|28988.5|3
1641209700000|2022-01-03 11:35:00|28995.5|28988.5|28998|28991|29000.5|28993.5|28988|28981|22
1641210000000|2022-01-03 11:40:00|28993|28986|28988|28981|28993|28986|28983|28976|18
1641210300000|2022-01-03 11:45:00|28990.5|28983.5|28998|28991|28998|28991|28988|28981|15
1641210600000|2022-01-03 11:50:00|28995.5|28988.5|28993|28986|28998|28991|28993|28986|16
1641210900000|2022-01-03 11:55:00|28995.5|28988.5|28998|28991|28998|28991|28993|28986|7
1641211200000|2022-01-03 12:00:00|28993|28986|28993|28986|28993|28986|28988|28981|4
1641211500000|2022-01-03 12:05:00|28990.5|28983.5|28988|28981|28993|28986|28988|28981|18
1641211800000|2022-01-03 12:10:00|28990.5|28983.5|28993|28986|28998|28991|28988|28981|10
1641212100000|2022-01-03 12:15:00|28998|28991|28998|28991|29003|28996|28998|28991|25
1641212400000|2022-01-03 12:20:00|29000.5|28993.5|28998|28991|29008|29001|28998|28991|14
1641212700000|2022-01-03 12:25:00|29000.5|28993.5|29013|29006|29013|29006|29000.5|28993.5|44
1641213000000|2022-01-03 12:30:00|29008|29001|29003|28996|29008|29001|28998|28991|36
1641213300000|2022-01-03 12:35:00|29005.5|28998.5|29008|29001|29008|29001|29003|28996|32
1641213600000|2022-01-03 12:40:00|29013|29006|29003|28996|29013|29006|29003|28996|21
1641213900000|2022-01-03 12:45:00|29005.5|28998.5|29008|29001|29008|29001|28988|28981|27
1641214200000|2022-01-03 12:50:00|29010.5|29003.5|29013|29006|29013|29006|29008|29001|16
1641214500000|2022-01-03 12:55:00|29010.5|29003.5|29003|28996|29013|29006|29003|28996|71
1641214800000|2022-01-03 13:00:00|29008|29001|29008|29001|29008|29001|29003|28996|34
1641215100000|2022-01-03 13:05:00|29003|28996|29003|28996|29008|29001|28995.5|28988.5|46
1641215400000|2022-01-03 13:10:00|29000.5|28993.5|28983|28976|29003|28996|28983|28976|21
1641215700000|2022-01-03 13:15:00|28980.5|28973.5|28975.5|28968.5|28983|28976|28970.5|28963.5|53
1641216000000|2022-01-03 13:20:00|28973|28966|28978|28971|28978|28971|28968|28961|13
1641216300000|2022-01-03 13:25:00|28973|28966|28978|28971|28978|28971|28973|28966|32
1641216600000|2022-01-03 13:30:00|28973|28966|28973|28966|28978|28971|28968|28961|64
1641216900000|2022-01-03 13:35:00|28975.5|28968.5|28978|28971|28978|28971|28973|28966|20
1641217200000|2022-01-03 13:40:00|28975.5|28968.5|28968|28961|28978|28971|28968|28961|9
1641217500000|2022-01-03 13:45:00|28970.5|28963.5|28973|28966|28975.5|28968.5|28963|28956|39
1641217800000|2022-01-03 13:50:00|28968|28961|28973|28966|28978|28971|28968|28961|24
1641218100000|2022-01-03 13:55:00|28975.5|28968.5|28953|28946|28978|28971|28950.5|28943.5|36
1641218400000|2022-01-03 14:00:00|28948|28941|28938|28931|28953|28946|28928|28921|100
1641218700000|2022-01-03 14:05:00|28935.5|28928.5|28938|28931|28938|28931|28923|28916|94
1641219000000|2022-01-03 14:10:00|28940.5|28933.5|28940.5|28933.5|28943|28936|28930.5|28923.5|70
1641219300000|2022-01-03 14:15:00|28938|28931|28953|28946|28953|28946|28933|28926|21
1641219600000|2022-01-03 14:20:00|28950.5|28943.5|28945.5|28938.5|28958|28951|28943|28936|32
1641219900000|2022-01-03 14:25:00|28943|28936|28935.5|28928.5|28948|28941|28933|28926|92
1641220200000|2022-01-03 14:30:00|28933|28926|28968|28961|28968|28961|28928|28921|195
1641220500000|2022-01-03 14:35:00|28963|28956|28948|28941|28973|28966|28945.5|28938.5|245
1641220800000|2022-01-03 14:40:00|28953|28946|28948|28941|28958|28951|28938|28931|104
1641221100000|2022-01-03 14:45:00|28953|28946|28853|28846|28955.5|28948.5|28840.5|28833.5|313
1641221400000|2022-01-03 14:50:00|28858|28851|28868|28861|28888|28881|28828|28821|316
1641221700000|2022-01-03 14:55:00|28863|28856|28878|28871|28898|28891|28850.5|28843.5|256
1641222000000|2022-01-03 15:00:00|28880.5|28873.5|28928|28921|28938|28931|28868|28861|216
1641222300000|2022-01-03 15:05:00|28930.5|28923.5|28938|28931|28940.5|28933.5|28913|28906|124
1641222600000|2022-01-03 15:10:00|28943|28936|28980.5|28973.5|28988|28981|28943|28936|230
1641222900000|2022-01-03 15:15:00|28983|28976|28983|28976|28993|28986|28975.5|28968.5|84
1641223200000|2022-01-03 15:20:00|28980.5|28973.5|28985.5|28978.5|28988|28981|28953|28946|135
1641223500000|2022-01-03 15:25:00|28983|28976|29008|29001|29008|29001|28975.5|28968.5|120
1641223800000|2022-01-03 15:30:00|29003|28996|28968|28961|29003|28996|28958|28951|165
1641224100000|2022-01-03 15:35:00|28970.5|28963.5|28968|28961|28983|28976|28953|28946|73
1641224400000|2022-01-03 15:40:00|28970.5|28963.5|28968|28961|28990.5|28983.5|28958|28951|93
1641224700000|2022-01-03 15:45:00|28963|28956|28973|28966|28985.5|28978.5|28963|28956|104
1641225000000|2022-01-03 15:50:00|28970.5|28963.5|28963|28956|28973|28966|28953|28946|37
1641225300000|2022-01-03 15:55:00|28960.5|28953.5|28958|28951|28978|28971|28953|28946|42
1641225600000|2022-01-03 16:00:00|28960.5|28953.5|28948|28941|28963|28956|28943|28936|85
1641225900000|2022-01-03 16:05:00|28945.5|28938.5|28933|28926|28963|28956|28928|28921|124
1641226200000|2022-01-03 16:10:00|28930.5|28923.5|28903|28896|28938|28931|28903|28896|184
1641226500000|2022-01-03 16:15:00|28898|28891|28903|28896|28913|28906|28893|28886|128
1641226800000|2022-01-03 16:20:00|28898|28891|28913|28906|28920.5|28913.5|28893|28886|63
1641227100000|2022-01-03 16:25:00|28915.5|28908.5|28923|28916|28928|28921|28910.5|28903.5|143
1641227400000|2022-01-03 16:30:00|28918|28911|28913|28906|28928|28921|28903|28896|189
1641227700000|2022-01-03 16:35:00|28910.5|28903.5|28873|28866|28913|28906|28870.5|28863.5|158
1641228000000|2022-01-03 16:40:00|28878|28871|28910.5|28903.5|28913|28906|28878|28871|95
1641228300000|2022-01-03 16:45:00|28908|28901|28923|28916|28935.5|28928.5|28903|28896|30
1641228600000|2022-01-03 16:50:00|28920.5|28913.5|28923|28916|28928|28921|28908|28901|14
1641228900000|2022-01-03 16:55:00|28920.5|28913.5|28913|28906|28938|28931|28908|28901|91
1641229200000|2022-01-03 17:00:00|28910.5|28903.5|28913|28906|28913|28906|28893|28886|92
1641229500000|2022-01-03 17:05:00|28915.5|28908.5|28913|28906|28918|28911|28900.5|28893.5|46
1641229800000|2022-01-03 17:10:00|28915.5|28908.5|28918|28911|28923|28916|28898|28891|27
1641230100000|2022-01-03 17:15:00|28915.5|28908.5|28923|28916|28928|28921|28913|28906|59
1641230400000|2022-01-03 17:20:00|28925.5|28918.5|28933|28926|28933|28926|28923|28916|15
1641230700000|2022-01-03 17:25:00|28930.5|28923.5|28933|28926|28933|28926|28928|28921|32
1641231000000|2022-01-03 17:30:00|28928|28921|28928|28921|28933|28926|28923|28916|28
1641231300000|2022-01-03 17:35:00|28933|28926|28918|28911|28933|28926|28915.5|28908.5|21
1641231600000|2022-01-03 17:40:00|28915.5|28908.5|28923|28916|28928|28921|28915.5|28908.5|8
1641231900000|2022-01-03 17:45:00|28928|28921|28933|28926|28933|28926|28918|28911|46
1641232200000|2022-01-03 17:50:00|28928|28921|28920.5|28913.5|28933|28926|28915.5|28908.5|66
1641232500000|2022-01-03 17:55:00|28923|28916|28923|28916|28928|28921|28918|28911|32
1641232800000|2022-01-03 18:00:00|28920.5|28913.5|28918|28911|28923|28916|28908|28901|54
1641233100000|2022-01-03 18:05:00|28915.5|28908.5|28903|28896|28918|28911|28903|28896|16
1641233400000|2022-01-03 18:10:00|28900.5|28893.5|28918|28911|28935.5|28928.5|28898|28891|44
1641233700000|2022-01-03 18:15:00|28920.5|28913.5|28920.5|28913.5|28928|28921|28918|28911|57
1641234000000|2022-01-03 18:20:00|28923|28916|28913|28906|28923|28916|28913|28906|60
1641234300000|2022-01-03 18:25:00|28915.5|28908.5|28913|28906|28923|28916|28913|28906|46
1641234600000|2022-01-03 18:30:00|28918|28911|28908|28901|28918|28911|28903|28896|77
1641234900000|2022-01-03 18:35:00|28910.5|28903.5|28908|28901|28913|28906|28903|28896|33
1641235200000|2022-01-03 18:40:00|28913|28906|28908|28901|28918|28911|28903|28896|240
1641235500000|2022-01-03 18:45:00|28910.5|28903.5|28908|28901|28910.5|28903.5|28898|28891|84
1641235800000|2022-01-03 18:50:00|28905.5|28898.5|28915.5|28908.5|28918|28911|28905.5|28898.5|27
1641236100000|2022-01-03 18:55:00|28918|28911|28925.5|28918.5|28928|28921|28913|28906|37
1641236400000|2022-01-03 19:00:00|28923|28916|28925.5|28918.5|28928|28921|28918|28911|28
1641236700000|2022-01-03 19:05:00|28923|28916|28938|28931|28943|28936|28918|28911|36
1641237000000|2022-01-03 19:10:00|28940.5|28933.5|28940.5|28933.5|28943|28936|28938|28931|16
1641237300000|2022-01-03 19:15:00|28938|28931|28948|28941|28948|28941|28938|28931|33
1641237600000|2022-01-03 19:20:00|28953|28946|28953|28946|28958|28951|28948|28941|57
1641237900000|2022-01-03 19:25:00|28948|28941|28963|28956|28963|28956|28948|28941|17
1641238200000|2022-01-03 19:30:00|28965.5|28958.5|28958|28951|28968|28961|28953|28946|34
1641238500000|2022-01-03 19:35:00|28960.5|28953.5|28968|28961|28968|28961|28953|28946|37
1641238800000|2022-01-03 19:40:00|28965.5|28958.5|28973|28966|28978|28971|28963|28956|35
1641239100000|2022-01-03 19:45:00|28978|28971|28963|28956|28978|28971|28963|28956|66
1641239400000|2022-01-03 19:50:00|28965.5|28958.5|28958|28951|28968|28961|28958|28951|24
1641239700000|2022-01-03 19:55:00|28955.5|28948.5|28963|28956|28965.5|28958.5|28953|28946|39
1641240000000|2022-01-03 20:00:00|28965.5|28958.5|28968|28961|28968|28961|28958|28951|32
1641240300000|2022-01-03 20:05:00|28965.5|28958.5|28965.5|28958.5|28968|28961|28953|28946|31
1641240600000|2022-01-03 20:10:00|28963|28956|28963|28956|28968|28961|28963|28956|28
1641240900000|2022-01-03 20:15:00|28968|28961|28958|28951|28968|28961|28953|28946|43
1641241200000|2022-01-03 20:20:00|28963|28956|28953|28946|28963|28956|28948|28941|24
1641241500000|2022-01-03 20:25:00|28955.5|28948.5|28955.5|28948.5|28965.5|28958.5|28953|28946|18
1641241800000|2022-01-03 20:30:00|28958|28951|28963|28956|28963|28956|28950.5|28943.5|66
1641242100000|2022-01-03 20:35:00|28960.5|28953.5|28945.5|28938.5|28968|28961|28938|28931|161
1641242400000|2022-01-03 20:40:00|28948|28941|28875.5|28868.5|28948|28941|28858|28851|411
1641242700000|2022-01-03 20:45:00|28878|28871|28878|28871|28895.5|28888.5|28858|28851|470
1641243000000|2022-01-03 20:50:00|28880.5|28873.5|28883|28876|28898|28891|28853|28846|596
1641243300000|2022-01-03 20:55:00|28880.5|28873.5|28953|28946|28953|28946|28855.5|28848.5|954
1641243600000|2022-01-03 21:00:00|28950.5|28943.5|28928|28921|28950.5|28943.5|28918|28911|73
1641243900000|2022-01-03 21:05:00|28933|28926|28933|28926|28940.5|28933.5|28928|28921|45
1641244200000|2022-01-03 21:10:00|28930.5|28923.5|28940.5|28933.5|28943|28936|28928|28921|12
1641244500000|2022-01-03 21:15:00|28944.5|28929.5|28947|28932|28947|28932|28939.5|28924.5|37
1641245100000|2022-01-03 21:25:00|28942|28927|28949.5|28934.5|28949.5|28934.5|28942|28927|15
1641245400000|2022-01-03 21:30:00|28954.5|28939.5|28954.5|28939.5|28954.5|28939.5|28954.5|28939.5|0
1641245700000|2022-01-03 21:35:00|28957|28942|28962|28947|28962|28947|28957|28942|4
1641246000000|2022-01-03 21:40:00|28959.5|28944.5|28959.5|28944.5|28962|28947|28959.5|28944.5|3
1641246300000|2022-01-03 21:45:00|28962|28947|28957|28942|28967|28952|28957|28942|8
1641246600000|2022-01-03 21:50:00|28962|28947|28962|28947|28962|28947|28962|28947|9
1641246900000|2022-01-03 21:55:00|28964.5|28949.5|28978.8|28948.8|28979.6|28957|28964.5|28948|25
1641247200000|2022-01-03 22:00:00|28979.3|28949.3|28982.5|28952.5|28982.5|28952.5|28979.1|28949.1|0
1641247500000|2022-01-03 22:05:00|28982.7|28952.7|28983.8|28953.8|28983.8|28953.8|28982.5|28952.5|0
1641247800000|2022-01-03 22:10:00|28983.6|28953.6|28983.4|28953.4|28983.6|28953.6|28983.3|28953.3|0
1641248100000|2022-01-03 22:15:00|28983.6|28953.6|28983.4|28953.4|28983.6|28953.6|28982.1|28952.1|0
1641248400000|2022-01-03 22:20:00|28984.1|28954.1|28985.7|28955.7|28985.7|28955.7|28983.1|28953.1|0
1641248700000|2022-01-03 22:25:00|28984.9|28954.9|28985.9|28955.9|28986|28956|28984.9|28954.9|0
1641249000000|2022-01-03 22:30:00|28985.6|28955.6|28986|28956|28986|28956|28985.3|28955.3|0
1641249300000|2022-01-03 22:35:00|28985.9|28955.9|28985.6|28955.6|28986.4|28956.4|28985.5|28955.5|0
1641249600000|2022-01-03 22:40:00|28985.5|28955.5|28985.3|28955.3|28985.8|28955.8|28985.3|28955.3|0
1641249900000|2022-01-03 22:45:00|28984.4|28954.4|28984.7|28954.7|28984.8|28954.8|28984.1|28954.1|0
1641250200000|2022-01-03 22:50:00|28984.8|28954.8|28986|28956|28986|28956|28984.8|28954.8|0
1641250500000|2022-01-03 22:55:00|28986.2|28956.2|28986.5|28956.5|28986.6|28956.6|28985|28955|0
1641250800000|2022-01-03 23:00:00|28985.7|28955.7|28977|28962|28993.1|28963.1|28962|28947|9
1641251100000|2022-01-03 23:05:00|28979.5|28964.5|28987|28972|28987|28972|28979.5|28964.5|2
1641251400000|2022-01-03 23:10:00|28992|28977|28999.5|28984.5|29004.5|28989.5|28984.5|28969.5|24
1641251700000|2022-01-03 23:15:00|29002|28987|29017|29002|29017|29002|29002|28987|13
1641252000000|2022-01-03 23:20:00|29019.5|29004.5|29007|28992|29022|29007|29007|28992|22
1641252300000|2022-01-03 23:25:00|29009.5|28994.5|28997|28982|29012|28997|28997|28982|14
1641252600000|2022-01-03 23:30:00|28994.5|28979.5|28998|28991|29008|29001|28963|28956|7717
1641252900000|2022-01-03 23:35:00|28995.5|28988.5|29008|29001|29018|29011|28990.5|28983.5|150
1641253200000|2022-01-03 23:40:00|29010.5|29003.5|29053|29046|29058|29051|28988|28981|428
1641253500000|2022-01-03 23:45:00|29055.5|29048.5|29063|29056|29085.5|29078.5|29048|29041|445
1641253800000|2022-01-03 23:50:00|29060.5|29053.5|29070.5|29063.5|29073|29066|29028|29021|240
1641254100000|2022-01-03 23:55:00|29073|29066|29068|29061|29073|29066|29035.5|29028.5|181
1641254400000|2022-01-04 00:00:00|29078|29071|29010.5|29003.5|29090.5|29083.5|28975.5|28968.5|2023
1641254700000|2022-01-04 00:05:00|29008|29001|28983|28976|29008|29001|28950.5|28943.5|778
1641255000000|2022-01-04 00:10:00|28985.5|28978.5|29018|29011|29053|29046|28985.5|28978.5|651
1641255300000|2022-01-04 00:15:00|29020.5|29013.5|29023|29016|29033|29026|28993|28986|275
1641255600000|2022-01-04 00:20:00|29015.5|29008.5|29008|29001|29028|29021|28993|28986|184
1641255900000|2022-01-04 00:25:00|29013|29006|29003|28996|29033|29026|29003|28996|204
1641256200000|2022-01-04 00:30:00|28998|28991|29003|28996|29023|29016|28993|28986|326
1641256500000|2022-01-04 00:35:00|28998|28991|29008|29001|29018|29011|28993|28986|143
1641256800000|2022-01-04 00:40:00|29003|28996|29013|29006|29025.5|29018.5|28993|28986|297
1641257100000|2022-01-04 00:45:00|29015.5|29008.5|29063|29056|29068|29061|29013|29006|550
1641257400000|2022-01-04 00:50:00|29060.5|29053.5|29145.5|29138.5|29148|29141|29058|29051|1093
1641257700000|2022-01-04 00:55:00|29148|29141|29188|29181|29233|29226|29138|29131|1726
1641258000000|2022-01-04 01:00:00|29190.5|29183.5|29145.5|29138.5|29190.5|29183.5|29143|29136|700
1641258300000|2022-01-04 01:05:00|29148|29141|29153|29146|29163|29156|29143|29136|354
1641258600000|2022-01-04 01:10:00|29150.5|29143.5|29173|29166|29178|29171|29150.5|29143.5|239
1641258900000|2022-01-04 01:15:00|29175.5|29168.5|29173|29166|29188|29181|29158|29151|279
1641259200000|2022-01-04 01:20:00|29170.5|29163.5|29185.5|29178.5|29188|29181|29165.5|29158.5|302
1641259500000|2022-01-04 01:25:00|29188|29181|29208|29201|29218|29211|29178|29171|366
1641259800000|2022-01-04 01:30:00|29210.5|29203.5|29218|29211|29228|29221|29208|29201|586
1641260100000|2022-01-04 01:35:00|29220.5|29213.5|29240.5|29233.5|29248|29241|29213|29206|641
1641260400000|2022-01-04 01:40:00|29238|29231|29228|29221|29253|29246|29218|29211|587
1641260700000|2022-01-04 01:45:00|29230.5|29223.5|29220.5|29213.5|29263|29256|29215.5|29208.5|527
1641261000000|2022-01-04 01:50:00|29218|29211|29213|29206|29228|29221|29198|29191|528
1641261300000|2022-01-04 01:55:00|29215.5|29208.5|29188|29181|29220.5|29213.5|29188|29181|500
1641261600000|2022-01-04 02:00:00|29190.5|29183.5|29198|29191|29218|29211|29183|29176|491
1641261900000|2022-01-04 02:05:00|29193|29186|29163|29156|29198|29191|29163|29156|610
1641262200000|2022-01-04 02:10:00|29165.5|29158.5|29183|29176|29188|29181|29163|29156|268
1641262500000|2022-01-04 02:15:00|29180.5|29173.5|29185.5|29178.5|29198|29191|29178|29171|159
1641262800000|2022-01-04 02:20:00|29183|29176|29193|29186|29198|29191|29178|29171|98
1641263100000|2022-01-04 02:25:00|29195.5|29188.5|29193|29186|29198|29191|29183|29176|99
1641263400000|2022-01-04 02:30:00|29195.5|29188.5|29168|29161|29195.5|29188.5|29163|29156|282
1641263700000|2022-01-04 02:35:00|29163|29156|29183|29176|29183|29176|29163|29156|180
1641264000000|2022-01-04 02:40:00|29178|29171|29178|29171|29183|29176|29168|29161|116
1641264300000|2022-01-04 02:45:00|29180.5|29173.5|29183|29176|29188|29181|29173|29166|42
1641264600000|2022-01-04 02:50:00|29188|29181|29183|29176|29188|29181|29178|29171|113
1641264900000|2022-01-04 02:55:00|29180.5|29173.5|29203|29196|29213|29206|29178|29171|182
1641265200000|2022-01-04 03:00:00|29208|29201|29203|29196|29208|29201|29193|29186|173
1641265500000|2022-01-04 03:05:00|29200.5|29193.5|29188|29181|29200.5|29193.5|29188|29181|143
1641265800000|2022-01-04 03:10:00|29190.5|29183.5|29178|29171|29190.5|29183.5|29178|29171|98
1641266100000|2022-01-04 03:15:00|29180.5|29173.5|29198|29191|29203|29196|29178|29171|96
1641266400000|2022-01-04 03:20:00|29200.5|29193.5|29228|29221|29228|29221|29198|29191|158
1641266700000|2022-01-04 03:25:00|29225.5|29218.5|29228|29221|29228|29221|29213|29206|194
1641267000000|2022-01-04 03:30:00|29223|29216|29238|29231|29243|29236|29223|29216|264
1641267300000|2022-01-04 03:35:00|29243|29236|29233|29226|29243|29236|29228|29221|173
1641267600000|2022-01-04 03:40:00|29230.5|29223.5|29258|29251|29263|29256|29228|29221|210
1641267900000|2022-01-04 03:45:00|29260.5|29253.5|29273|29266|29280.5|29273.5|29253|29246|623
1641268200000|2022-01-04 03:50:00|29275.5|29268.5|29248|29241|29283|29276|29248|29241|406
1641268500000|2022-01-04 03:55:00|29245.5|29238.5|29258|29251|29260.5|29253.5|29233|29226|226
1641268800000|2022-01-04 04:00:00|29260.5|29253.5|29258|29251|29278|29271|29258|29251|297
1641269100000|2022-01-04 04:05:00|29253|29246|29268|29261|29268|29261|29248|29241|177
1641269400000|2022-01-04 04:10:00|29265.5|29258.5|29273|29266|29278|29271|29263|29256|199
1641269700000|2022-01-04 04:15:00|29275.5|29268.5|29273|29266|29283|29276|29273|29266|212
1641270000000|2022-01-04 04:20:00|29275.5|29268.5|29288|29281|29288|29281|29273|29266|113
1641270300000|2022-01-04 04:25:00|29273|29266|29268|29261|29278|29271|29263|29256|422
1641270600000|2022-01-04 04:30:00|29270.5|29263.5|29275.5|29268.5|29278|29271|29268|29261|200
1641270900000|2022-01-04 04:35:00|29273|29266|29283|29276|29283|29276|29273|29266|137
1641271200000|2022-01-04 04:40:00|29285.5|29278.5|29288|29281|29293|29286|29283|29276|323
1641271500000|2022-01-04 04:45:00|29290.5|29283.5|29308|29301|29313|29306|29288|29281|466
1641271800000|2022-01-04 04:50:00|29305.5|29298.5|29313|29306|29313|29306|29303|29296|234
1641272100000|2022-01-04 04:55:00|29318|29311|29303|29296|29318|29311|29303|29296|255
1641272400000|2022-01-04 05:00:00|29305.5|29298.5|29298|29291|29320.5|29313.5|29298|29291|457
1641272700000|2022-01-04 05:05:00|29300.5|29293.5|29303|29296|29310.5|29303.5|29298|29291|270
1641273000000|2022-01-04 05:10:00|29305.5|29298.5|29308|29301|29318|29311|29303|29296|247
1641273300000|2022-01-04 05:15:00|29313|29306|29313|29306|29313|29306|29308|29301|245
1641273600000|2022-01-04 05:20:00|29315.5|29308.5|29313|29306|29318|29311|29308|29301|182
1641273900000|2022-01-04 05:25:00|29308|29301|29313|29306|29313|29306|29303|29296|280
1641274200000|2022-01-04 05:30:00|29315.5|29308.5|29298|29291|29315.5|29308.5|29298|29291|239
1641274500000|2022-01-04 05:35:00|29293|29286|29283|29276|29298|29291|29283|29276|290
1641274800000|2022-01-04 05:40:00|29278|29271|29303|29296|29308|29301|29278|29271|267
1641275100000|2022-01-04 05:45:00|29308|29301|29303|29296|29308|29301|29293|29286|326
1641275400000|2022-01-04 05:50:00|29298|29291|29303|29296|29303|29296|29288|29281|595
1641275700000|2022-01-04 05:55:00|29300.5|29293.5|29283|29276|29308|29301|29278|29271|1508
1641276000000|2022-01-04 06:00:00|29288|29281|29313|29306|29313|29306|29288|29281|2544
1641276300000|2022-01-04 06:05:00|29308|29301|29288|29281|29313|29306|29288|29281|775
1641276600000|2022-01-04 06:10:00|29290.5|29283.5|29253|29246|29293|29286|29248|29241|555
1641276900000|2022-01-04 06:15:00|29255.5|29248.5|29243|29236|29263|29256|29243|29236|296
1641277200000|2022-01-04 06:20:00|29238|29231|29250.5|29243.5|29250.5|29243.5|29233|29226|353
1641277500000|2022-01-04 06:25:00|29253|29246|29253|29246|29253|29246|29248|29241|43
1641277800000|2022-01-04 06:30:00|29250.5|29243.5|29253|29246|29253|29246|29250.5|29243.5|1
1641278100000|2022-01-04 06:35:00|29255.5|29248.5|29248|29241|29255.5|29248.5|29248|29241|28
1641278400000|2022-01-04 06:40:00|29253|29246|29253|29246|29255.5|29248.5|29253|29246|4
1641278700000|2022-01-04 06:45:00|29248|29241|29253|29246|29255.5|29248.5|29243|29236|28
1641279000000|2022-01-04 06:50:00|29255.5|29248.5|29258|29251|29263|29256|29253|29246|16
1641279300000|2022-01-04 06:55:00|29253|29246|29258|29251|29260.5|29253.5|29253|29246|17
1641279600000|2022-01-04 07:00:00|29253|29246|29233|29226|29258|29251|29233|29226|98
1641279900000|2022-01-04 07:05:00|29238|29231|29218|29211|29238|29231|29218|29211|109
1641280200000|2022-01-04 07:10:00|29215.5|29208.5|29228|29221|29228|29221|29213|29206|51
1641280500000|2022-01-04 07:15:00|29223|29216|29228|29221|29233|29226|29223|29216|81
1641280800000|2022-01-04 07:20:00|29233|29226|29238|29231|29238|29231|29223|29216|60
1641281100000|2022-01-04 07:25:00|29240.5|29233.5|29223|29216|29243|29236|29223|29216|35
1641281400000|2022-01-04 07:30:00|29233|29226|29248|29241|29250.5|29243.5|29230.5|29223.5|85
1641281700000|2022-01-04 07:35:00|29253|29246|29253|29246|29258|29251|29248|29241|49
1641282000000|2022-01-04 07:40:00|29250.5|29243.5|29255.5|29248.5|29258|29251|29248|29241|67
1641282300000|2022-01-04 07:45:00|29258|29251|29253|29246|29258|29251|29245.5|29238.5|28
1641282600000|2022-01-04 07:50:00|29248|29241|29253|29246|29258|29251|29248|29241|52
1641282900000|2022-01-04 07:55:00|29258|29251|29258|29251|29258|29251|29243|29236|172
1641283200000|2022-01-04 08:00:00|29253|29246|29243|29236|29258|29251|29235.5|29228.5|278
1641283500000|2022-01-04 08:05:00|29238|29231|29253|29246|29253|29246|29238|29231|141
1641283800000|2022-01-04 08:10:00|29250.5|29243.5|29223|29216|29253|29246|29213|29206|233
1641284100000|2022-01-04 08:15:00|29228|29221|29228|29221|29233|29226|29213|29206|186
1641284400000|2022-01-04 08:20:00|29223|29216|29243|29236|29243|29236|29223|29216|191
1641284700000|2022-01-04 08:25:00|29240.5|29233.5|29228|29221|29240.5|29233.5|29218|29211|92
1641285000000|2022-01-04 08:30:00|29230.5|29223.5|29225.5|29218.5|29233|29226|29223|29216|150
1641285300000|2022-01-04 08:35:00|29228|29221|29238|29231|29238|29231|29223|29216|95
1641285600000|2022-01-04 08:40:00|29235.5|29228.5|29223|29216|29243|29236|29223|29216|88
1641285900000|2022-01-04 08:45:00|29225.5|29218.5|29225.5|29218.5|29230.5|29223.5|29218|29211|60
1641286200000|2022-01-04 08:50:00|29223|29216|29223|29216|29228|29221|29218|29211|50
1641286500000|2022-01-04 08:55:00|29228|29221|29213|29206|29233|29226|29213|29206|155
1641286800000|2022-01-04 09:00:00|29215.5|29208.5|29233|29226|29235.5|29228.5|29213|29206|131
1641287100000|2022-01-04 09:05:00|29230.5|29223.5|29223|29216|29233|29226|29218|29211|70
1641287400000|2022-01-04 09:10:00|29220.5|29213.5|29223|29216|29223|29216|29218|29211|92
1641287700000|2022-01-04 09:15:00|29220.5|29213.5|29225.5|29218.5|29228|29221|29218|29211|116
1641288000000|2022-01-04 09:20:00|29223|29216|29218|29211|29228|29221|29213|29206|71
1641288300000|2022-01-04 09:25:00|29215.5|29208.5|29208|29201|29218|29211|29208|29201|41
1641288600000|2022-01-04 09:30:00|29210.5|29203.5|29203|29196|29213|29206|29203|29196|53
1641288900000|2022-01-04 09:35:00|29205.5|29198.5|29208|29201|29210.5|29203.5|29198|29191|139
1641289200000|2022-01-04 09:40:00|29205.5|29198.5|29213|29206|29218|29211|29203|29196|63
1641289500000|2022-01-04 09:45:00|29215.5|29208.5|29218|29211|29223|29216|29213|29206|149
1641289800000|2022-01-04 09:50:00|29215.5|29208.5|29213|29206|29220.5|29213.5|29213|29206|8
1641290100000|2022-01-04 09:55:00|29215.5|29208.5|29228|29221|29228|29221|29215.5|29208.5|31
1641290400000|2022-01-04 10:00:00|29230.5|29223.5|29238|29231|29243|29236|29228|29221|108
1641290700000|2022-01-04 10:05:00|29233|29226|29248|29241|29253|29246|29233|29226|132
1641291000000|2022-01-04 10:10:00|29253|29246|29248|29241|29258|29251|29248|29241|96
1641291300000|2022-01-04 10:15:00|29243|29236|29253|29246|29253|29246|29243|29236|35
1641291600000|2022-01-04 10:20:00|29255.5|29248.5|29265.5|29258.5|29268|29261|29248|29241|255
1641291900000|2022-01-04 10:25:00|29268|29261|29268|29261|29273|29266|29263|29256|121
1641292200000|2022-01-04 10:30:00|29270.5|29263.5|29268|29261|29273|29266|29258|29251|53
1641292500000|2022-01-04 10:35:00|29270.5|29263.5|29270.5|29263.5|29273|29266|29268|29261|38
1641292800000|2022-01-04 10:40:00|29273|29266|29288|29281|29288|29281|29268|29261|34
1641293100000|2022-01-04 10:45:00|29285.5|29278.5|29275.5|29268.5|29288|29281|29273|29266|58
1641293400000|2022-01-04 10:50:00|29278|29271|29263|29256|29278|29271|29263|29256|50
1641293700000|2022-01-04 10:55:00|29265.5|29258.5|29273|29266|29278|29271|29263|29256|34
1641294000000|2022-01-04 11:00:00|29270.5|29263.5|29285.5|29278.5|29288|29281|29263|29256|65
1641294300000|2022-01-04 11:05:00|29288|29281|29283|29276|29288|29281|29278|29271|43
1641294600000|2022-01-04 11:10:00|29288|29281|29288|29281|29298|29291|29283|29276|221
1641294900000|2022-01-04 11:15:00|29290.5|29283.5|29290.5|29283.5|29293|29286|29283|29276|102
1641295200000|2022-01-04 11:20:00|29293|29286|29293|29286|29298|29291|29288|29281|116
1641295500000|2022-01-04 11:25:00|29290.5|29283.5|29298|29291|29308|29301|29290.5|29283.5|205
1641295800000|2022-01-04 11:30:00|29300.5|29293.5|29293|29286|29305.5|29298.5|29293|29286|32
1641296100000|2022-01-04 11:35:00|29295.5|29288.5|29303|29296|29303|29296|29293|29286|35
1641296400000|2022-01-04 11:40:00|29298|29291|29298|29291|29303|29296|29295.5|29288.5|42
1641296700000|2022-01-04 11:45:00|29303|29296|29298|29291|29303|29296|29293|29286|81
1641297000000|2022-01-04 11:50:00|29300.5|29293.5|29298|29291|29303|29296|29298|29291|31
1641297300000|2022-01-04 11:55:00|29303|29296|29298|29291|29305.5|29298.5|29295.5|29288.5|32
1641297600000|2022-01-04 12:00:00|29300.5|29293.5|29293|29286|29303|29296|29293|29286|36
1641297900000|2022-01-04 12:05:00|29290.5|29283.5|29298|29291|29303|29296|29288|29281|62
1641298200000|2022-01-04 12:10:00|29300.5|29293.5|29293|29286|29303|29296|29293|29286|24
1641298500000|2022-01-04 12:15:00|29295.5|29288.5|29300.5|29293.5|29303|29296|29293|29286|41
1641298800000|2022-01-04 12:20:00|29298|29291|29303|29296|29313|29306|29298|29291|73
1641299100000|2022-01-04 12:25:00|29300.5|29293.5|29290.5|29283.5|29303|29296|29288|29281|139
1641299400000|2022-01-04 12:30:00|29288|29281|29300.5|29293.5|29303|29296|29288|29281|64
1641299700000|2022-01-04 12:35:00|29298|29291|29293|29286|29300.5|29293.5|29290.5|29283.5|15
1641300000000|2022-01-04 12:40:00|29295.5|29288.5|29293|29286|29298|29291|29288|29281|73
1641300300000|2022-01-04 12:45:00|29288|29281|29283|29276|29298|29291|29283|29276|76
1641300600000|2022-01-04 12:50:00|29285.5|29278.5|29293|29286|29293|29286|29283|29276|42
1641300900000|2022-01-04 12:55:00|29295.5|29288.5|29303|29296|29303|29296|29288|29281|48
1641301200000|2022-01-04 13:00:00|29300.5|29293.5|29308|29301|29313|29306|29298|29291|54
1641301500000|2022-01-04 13:05:00|29310.5|29303.5|29320.5|29313.5|29328|29321|29308|29301|348
1641301800000|2022-01-04 13:10:00|29323|29316|29328|29321|29330.5|29323.5|29318|29311|98
1641302100000|2022-01-04 13:15:00|29330.5|29323.5|29338|29331|29338|29331|29328|29321|140
1641302400000|2022-01-04 13:20:00|29340.5|29333.5|29338|29331|29343|29336|29333|29326|102
1641302700000|2022-01-04 13:25:00|29343|29336|29338|29331|29343|29336|29333|29326|38
1641303000000|2022-01-04 13:30:00|29340.5|29333.5|29335.5|29328.5|29343|29336|29333|29326|33
1641303300000|2022-01-04 13:35:00|29333|29326|29333|29326|29338|29331|29328|29321|54
1641303600000|2022-01-04 13:40:00|29338|29331|29343|29336|29343|29336|29333|29326|52
1641303900000|2022-01-04 13:45:00|29340.5|29333.5|29333|29326|29343|29336|29333|29326|48
1641304200000|2022-01-04 13:50:00|29335.5|29328.5|29340.5|29333.5|29343|29336|29333|29326|70
1641304500000|2022-01-04 13:55:00|29338|29331|29348|29341|29353|29346|29338|29331|89
1641304800000|2022-01-04 14:00:00|29353|29346|29333|29326|29353|29346|29328|29321|114
1641305100000|2022-01-04 14:05:00|29335.5|29328.5|29348|29341|29348|29341|29333|29326|71
1641305400000|2022-01-04 14:10:00|29345.5|29338.5|29353|29346|29353|29346|29343|29336|69
1641305700000|2022-01-04 14:15:00|29348|29341|29360.5|29353.5|29363|29356|29348|29341|112
1641306000000|2022-01-04 14:20:00|29358|29351|29348|29341|29363|29356|29348|29341|72
1641306300000|2022-01-04 14:25:00|29350.5|29343.5|29353|29346|29363|29356|29348|29341|195
1641306600000|2022-01-04 14:30:00|29358|29351|29358|29351|29363|29356|29338|29331|358
1641306900000|2022-01-04 14:35:00|29360.5|29353.5|29353|29346|29368|29361|29338|29331|270
1641307200000|2022-01-04 14:40:00|29355.5|29348.5|29343|29336|29358|29351|29343|29336|133
1641307500000|2022-01-04 14:45:00|29345.5|29338.5|29353|29346|29358|29351|29338|29331|163
1641307800000|2022-01-04 14:50:00|29350.5|29343.5|29368|29361|29368|29361|29340.5|29333.5|265
1641308100000|2022-01-04 14:55:00|29373|29366|29350.5|29343.5|29378|29371|29348|29341|200
1641308400000|2022-01-04 15:00:00|29348|29341|29318|29311|29350.5|29343.5|29303|29296|226
1641308700000|2022-01-04 15:05:00|29313|29306|29338|29331|29338|29331|29308|29301|134
1641309000000|2022-01-04 15:10:00|29333|29326|29328|29321|29345.5|29338.5|29328|29321|163
1641309300000|2022-01-04 15:15:00|29330.5|29323.5|29308|29301|29338|29331|29308|29301|133
1641309600000|2022-01-04 15:20:00|29310.5|29303.5|29335.5|29328.5|29338|29331|29308|29301|115
1641309900000|2022-01-04 15:25:00|29338|29331|29343|29336|29343|29336|29303|29296|120
1641310200000|2022-01-04 15:30:00|29340.5|29333.5|29315.5|29308.5|29345.5|29338.5|29308|29301|170
1641310500000|2022-01-04 15:35:00|29313|29306|29298|29291|29318|29311|29293|29286|300
1641310800000|2022-01-04 15:40:00|29300.5|29293.5|29278|29271|29308|29301|29268|29261|180
1641311100000|2022-01-04 15:45:00|29273|29266|29308|29301|29318|29311|29270.5|29263.5|163
1641311400000|2022-01-04 15:50:00|29310.5|29303.5|29293|29286|29318|29311|29288|29281|117
1641311700000|2022-01-04 15:55:00|29298|29291|29268|29261|29298|29291|29263|29256|166
1641312000000|2022-01-04 16:00:00|29265.5|29258.5|29238|29231|29265.5|29258.5|29218|29211|397
1641312300000|2022-01-04 16:05:00|29235.5|29228.5|29243|29236|29250.5|29243.5|29233|29226|245
1641312600000|2022-01-04 16:10:00|29240.5|29233.5|29260.5|29253.5|29263|29256|29233|29226|243
1641312900000|2022-01-04 16:15:00|29258|29251|29265.5|29258.5|29270.5|29263.5|29243|29236|199
1641313200000|2022-01-04 16:20:00|29263|29256|29263|29256|29268|29261|29245.5|29238.5|410
1641313500000|2022-01-04 16:25:00|29258|29251|29273|29266|29278|29271|29253|29246|521
1641313800000|2022-01-04 16:30:00|29268|29261|29298|29291|29298|29291|29260.5|29253.5|441
1641314100000|2022-01-04 16:35:00|29295.5|29288.5|29298|29291|29298|29291|29288|29281|213
1641314400000|2022-01-04 16:40:00|29293|29286|29308|29301|29308|29301|29283|29276|127
1641314700000|2022-01-04 16:45:00|29305.5|29298.5|29313|29306|29318|29311|29295.5|29288.5|78
1641315000000|2022-01-04 16:50:00|29310.5|29303.5|29318|29311|29318|29311|29303|29296|157
1641315300000|2022-01-04 16:55:00|29315.5|29308.5|29308|29301|29320.5|29313.5|29303|29296|49
1641315600000|2022-01-04 17:00:00|29305.5|29298.5|29293|29286|29308|29301|29288|29281|70
1641315900000|2022-01-04 17:05:00|29295.5|29288.5|29293|29286|29303|29296|29283|29276|161
1641316200000|2022-01-04 17:10:00|29295.5|29288.5|29315.5|29308.5|29318|29311|29293|29286|84
1641316500000|2022-01-04 17:15:00|29313|29306|29315.5|29308.5|29323|29316|29313|29306|69
1641316800000|2022-01-04 17:20:00|29313|29306|29310.5|29303.5|29318|29311|29308|29301|73
1641317100000|2022-01-04 17:25:00|29308|29301|29308|29301|29313|29306|29303|29296|81
1641317400000|2022-01-04 17:30:00|29303|29296|29303|29296|29310.5|29303.5|29298|29291|100
1641317700000|2022-01-04 17:35:00|29305.5|29298.5|29303|29296|29313|29306|29298|29291|54
1641318000000|2022-01-04 17:40:00|29305.5|29298.5|29298|29291|29305.5|29298.5|29298|29291|27
1641318300000|2022-01-04 17:45:00|29295.5|29288.5|29298|29291|29308|29301|29293|29286|56
1641318600000|2022-01-04 17:50:00|29295.5|29288.5|29285.5|29278.5|29300.5|29293.5|29280.5|29273.5|60
1641318900000|2022-01-04 17:55:00|29283|29276|29275.5|29268.5|29288|29281|29273|29266|21
1641319200000|2022-01-04 18:00:00|29273|29266|29265.5|29258.5|29278|29271|29263|29256|120
1641319500000|2022-01-04 18:05:00|29263|29256|29268|29261|29283|29276|29263|29256|59
1641319800000|2022-01-04 18:10:00|29265.5|29258.5|29258|29251|29268|29261|29253|29246|29
1641320100000|2022-01-04 18:15:00|29255.5|29248.5|29253|29246|29263|29256|29238|29231|95
1641320400000|2022-01-04 18:20:00|29255.5|29248.5|29258|29251|29263|29256|29248|29241|60
1641320700000|2022-01-04 18:25:00|29255.5|29248.5|29268|29261|29278|29271|29255.5|29248.5|68
1641321000000|2022-01-04 18:30:00|29270.5|29263.5|29228|29221|29273|29266|29228|29221|119
1641321300000|2022-01-04 18:35:00|29230.5|29223.5|29248|29241|29248|29241|29228|29221|85
1641321600000|2022-01-04 18:40:00|29243|29236|29243|29236|29248|29241|29233|29226|49
1641321900000|2022-01-04 18:45:00|29245.5|29238.5|29238|29231|29248|29241|29235.5|29228.5|95
1641322200000|2022-01-04 18:50:00|29233|29226|29223|29216|29238|29231|29218|29211|53
1641322500000|2022-01-04 18:55:00|29225.5|29218.5|29198|29191|29225.5|29218.5|29198|29191|146
1641322800000|2022-01-04 19:00:00|29200.5|29193.5|29220.5|29213.5|29223|29216|29200.5|29193.5|59
1641323100000|2022-01-04 19:05:00|29218|29211|29213|29206|29223|29216|29203|29196|46
1641323400000|2022-01-04 19:10:00|29210.5|29203.5|29220.5|29213.5|29223|29216|29208|29201|72
1641323700000|2022-01-04 19:15:00|29218|29211|29228|29221|29228|29221|29213|29206|62
1641324000000|2022-01-04 19:20:00|29225.5|29218.5|29233|29226|29233|29226|29223|29216|81
1641324300000|2022-01-04 19:25:00|29230.5|29223.5|29238|29231|29243|29236|29225.5|29218.5|49
1641324600000|2022-01-04 19:30:00|29235.5|29228.5|29238|29231|29253|29246|29233|29226|100
1641324900000|2022-01-04 19:35:00|29235.5|29228.5|29233|29226|29238|29231|29228|29221|28
1641325200000|2022-01-04 19:40:00|29235.5|29228.5|29253|29246|29253|29246|29233|29226|37
1641325500000|2022-01-04 19:45:00|29255.5|29248.5|29253|29246|29263|29256|29248|29241|58
1641325800000|2022-01-04 19:50:00|29255.5|29248.5|29258|29251|29263|29256|29250.5|29243.5|42
1641326100000|2022-01-04 19:55:00|29260.5|29253.5|29253|29246|29263|29256|29253|29246|53
1641326400000|2022-01-04 20:00:00|29258|29251|29260.5|29253.5|29263|29256|29253|29246|89
1641326700000|2022-01-04 20:05:00|29258|29251|29258|29251|29263|29256|29253|29246|88
1641327000000|2022-01-04 20:10:00|29263|29256|29268|29261|29278|29271|29263|29256|137
1641327300000|2022-01-04 20:15:00|29270.5|29263.5|29268|29261|29278|29271|29263|29256|169
1641327600000|2022-01-04 20:20:00|29273|29266|29283|29276|29293|29286|29273|29266|62
1641327900000|2022-01-04 20:25:00|29285.5|29278.5|29288|29281|29293|29286|29280.5|29273.5|49
1641328200000|2022-01-04 20:30:00|29285.5|29278.5|29280.5|29273.5|29288|29281|29273|29266|101
1641328500000|2022-01-04 20:35:00|29278|29271|29273|29266|29288|29281|29263|29256|95
1641328800000|2022-01-04 20:40:00|29270.5|29263.5|29283|29276|29288|29281|29265.5|29258.5|66
1641329100000|2022-01-04 20:45:00|29285.5|29278.5|29298|29291|29303|29296|29283|29276|230
1641329400000|2022-01-04 20:50:00|29295.5|29288.5|29293|29286|29313|29306|29293|29286|366
1641329700000|2022-01-04 20:55:00|29290.5|29283.5|29288|29281|29295.5|29288.5|29268|29261|414
1641330000000|2022-01-04 21:00:00|29283|29276|29293|29286|29298|29291|29278|29271|154
1641330300000|2022-01-04 21:05:00|29290.5|29283.5|29293|29286|29298|29291|29288|29281|24
1641330600000|2022-01-04 21:10:00|29295.5|29288.5|29293|29286|29298|29291|29288|29281|32
1641330900000|2022-01-04 21:15:00|29297|29282|29297|29282|29297|29282|29292|29277|4
1641331200000|2022-01-04 21:20:00|29299.5|29284.5|29294.5|29279.5|29299.5|29284.5|29294.5|29279.5|2
1641331500000|2022-01-04 21:25:00|29297|29282|29297|29282|29297|29282|29297|29282|1
1641331800000|2022-01-04 21:30:00|29292|29277|29289.5|29274.5|29292|29277|29287|29272|8
1641332100000|2022-01-04 21:35:00|29292|29277|29289.5|29274.5|29292|29277|29287|29272|31
1641332400000|2022-01-04 21:40:00|29292|29277|29294.5|29279.5|29297|29282|29292|29277|7
1641332700000|2022-01-04 21:45:00|29297|29282|29309.5|29294.5|29312|29297|29297|29282|30
1641333000000|2022-01-04 21:50:00|29307|29292|29304.5|29289.5|29309.5|29294.5|29304.5|29289.5|10
1641333300000|2022-01-04 21:55:00|29307|29292|29309.5|29279.5|29311.1|29294.5|29302|29279.5|4
1641333600000|2022-01-04 22:00:00|29309.1|29279.1|29306.5|29276.5|29309.1|29279.1|29306.5|29276.5|0
1641333900000|2022-01-04 22:05:00|29306.4|29276.4|29307|29277|29307.9|29277.9|29306.2|29276.2|0
1641334200000|2022-01-04 22:10:00|29306.7|29276.7|29307|29277|29307|29277|29306.2|29276.2|0
1641334500000|2022-01-04 22:15:00|29306.4|29276.4|29307.5|29277.5|29307.5|29277.5|29305.8|29275.8|0
1641334800000|2022-01-04 22:20:00|29306.9|29276.9|29305.7|29275.7|29308.5|29278.5|29305.3|29275.3|0
1641335100000|2022-01-04 22:25:00|29304.7|29274.7|29304.7|29274.7|29305.8|29275.8|29304.7|29274.7|0
1641335400000|2022-01-04 22:30:00|29304.6|29274.6|29303.3|29273.3|29305.3|29275.3|29303.3|29273.3|0
1641335700000|2022-01-04 22:35:00|29303.8|29273.8|29302.9|29272.9|29303.8|29273.8|29302.7|29272.7|0
1641336000000|2022-01-04 22:40:00|29302.6|29272.6|29302.7|29272.7|29303.1|29273.1|29302.5|29272.5|0
1641336300000|2022-01-04 22:45:00|29302.9|29272.9|29302.6|29272.6|29303.4|29273.4|29302.4|29272.4|0
1641336600000|2022-01-04 22:50:00|29302.4|29272.4|29302.9|29272.9|29303|29273|29302.4|29272.4|0
1641336900000|2022-01-04 22:55:00|29303.7|29273.7|29303.1|29273.1|29303.7|29273.7|29302.1|29272.1|0
1641337200000|2022-01-04 23:00:00|29304.5|29274.5|29304.5|29289.5|29307.2|29292|29301.9|29271.9|1
1641337500000|2022-01-04 23:05:00|29302|29287|29292|29277|29304.5|29289.5|29292|29277|5
1641337800000|2022-01-04 23:10:00|29294.5|29279.5|29299.5|29284.5|29309.5|29294.5|29294.5|29279.5|12
1641338100000|2022-01-04 23:15:00|29302|29287|29292|29277|29307|29292|29289.5|29274.5|18
1641338400000|2022-01-04 23:20:00|29297|29282|29279.5|29264.5|29297|29282|29269.5|29254.5|29
1641338700000|2022-01-04 23:25:00|29277|29262|29287|29272|29289.5|29274.5|29267|29252|65
1641339000000|2022-01-04 23:30:00|29274.5|29259.5|29278|29271|29283|29276|29265.5|29258.5|11715
1641339300000|2022-01-04 23:35:00|29275.5|29268.5|29258|29251|29278|29271|29258|29251|65
1641339600000|2022-01-04 23:40:00|29253|29246|29243|29236|29263|29256|29228|29221|309
1641339900000|2022-01-04 23:45:00|29248|29241|29228|29221|29258|29251|29218|29211|385
1641340200000|2022-01-04 23:50:00|29225.5|29218.5|29228|29221|29233|29226|29223|29216|119
1641340500000|2022-01-04 23:55:00|29230.5|29223.5|29273|29266|29278|29271|29215.5|29208.5|417
1641340800000|2022-01-05 00:00:00|29280.5|29273.5|29278|29271|29325.5|29318.5|29253|29246|1826
1641341100000|2022-01-05 00:05:00|29283|29276|29283|29276|29303|29296|29240.5|29233.5|877
1641341400000|2022-01-05 00:10:00|29280.5|29273.5|29273|29266|29293|29286|29263|29256|432
1641341700000|2022-01-05 00:15:00|29270.5|29263.5|29295.5|29288.5|29308|29301|29263|29256|384
1641342000000|2022-01-05 00:20:00|29298|29291|29313|29306|29328|29321|29283|29276|353
1641342300000|2022-01-05 00:25:00|29315.5|29308.5|29278|29271|29318|29311|29273|29266|341
1641342600000|2022-01-05 00:30:00|29275.5|29268.5|29223|29216|29278|29271|29213|29206|859
1641342900000|2022-01-05 00:35:00|29225.5|29218.5|29238|29231|29253|29246|29198|29191|590
1641343200000|2022-01-05 00:40:00|29233|29226|29288|29281|29288|29281|29233|29226|319
1641343500000|2022-01-05 00:45:00|29283|29276|29293|29286|29298|29291|29273|29266|218
1641343800000|2022-01-05 00:50:00|29295.5|29288.5|29308|29301|29318|29311|29293|29286|251
1641344100000|2022-01-05 00:55:00|29313|29306|29325.5|29318.5|29328|29321|29308|29301|234
1641344400000|2022-01-05 01:00:00|29323|29316|29298|29291|29333|29326|29293|29286|259
1641344700000|2022-01-05 01:05:00|29293|29286|29278|29271|29300.5|29293.5|29273|29266|231
1641345000000|2022-01-05 01:10:00|29275.5|29268.5|29313|29306|29318|29311|29268|29261|169
1641345300000|2022-01-05 01:15:00|29315.5|29308.5|29363|29356|29390.5|29383.5|29308|29301|976
1641345600000|2022-01-05 01:20:00|29365.5|29358.5|29343|29336|29370.5|29363.5|29333|29326|299
1641345900000|2022-01-05 01:25:00|29340.5|29333.5|29327.9|29320.9|29343|29336|29313|29306|252
1641346200000|2022-01-05 01:30:00|29322.9|29315.9|29322.9|29315.9|29327.9|29320.9|29307.9|29300.9|300
1641346500000|2022-01-05 01:35:00|29320.4|29313.4|29307.9|29300.9|29332.9|29325.9|29307.9|29300.9|361
1641346800000|2022-01-05 01:40:00|29302.9|29295.9|29327.9|29320.9|29332.9|29325.9|29295.4|29288.4|265
1641347100000|2022-01-05 01:45:00|29325.4|29318.4|29285.4|29278.4|29327.9|29320.9|29272.9|29265.9|277
1641347400000|2022-01-05 01:50:00|29282.9|29275.9|29302.9|29295.9|29307.9|29300.9|29282.9|29275.9|291
1641347700000|2022-01-05 01:55:00|29305.4|29298.4|29302.9|29295.9|29307.9|29300.9|29297.9|29290.9|179
1641348000000|2022-01-05 02:00:00|29300.4|29293.4|29307.9|29300.9|29327.9|29320.9|29297.9|29290.9|272
1641348300000|2022-01-05 02:05:00|29310.4|29303.4|29287.9|29280.9|29312.9|29305.9|29287.9|29280.9|110
1641348600000|2022-01-05 02:10:00|29285.4|29278.4|29302.9|29295.9|29312.9|29305.9|29282.9|29275.9|190
1641348900000|2022-01-05 02:15:00|29297.9|29290.9|29307.9|29300.9|29322.9|29315.9|29297.9|29290.9|120
1641349200000|2022-01-05 02:20:00|29310.4|29303.4|29302.9|29295.9|29312.9|29305.9|29297.9|29290.9|96
1641349500000|2022-01-05 02:25:00|29305.4|29298.4|29307.9|29300.9|29317.9|29310.9|29302.9|29295.9|101
1641349800000|2022-01-05 02:30:00|29302.9|29295.9|29307.9|29300.9|29312.9|29305.9|29297.9|29290.9|181
1641350100000|2022-01-05 02:35:00|29310.4|29303.4|29307.9|29300.9|29317.9|29310.9|29307.9|29300.9|76
1641350400000|2022-01-05 02:40:00|29305.4|29298.4|29302.9|29295.9|29310.4|29303.4|29302.9|29295.9|47
1641350700000|2022-01-05 02:45:00|29305.4|29298.4|29312.9|29305.9|29317.9|29310.9|29302.9|29295.9|43
1641351000000|2022-01-05 02:50:00|29315.4|29308.4|29307.9|29300.9|29317.9|29310.9|29307.9|29300.9|39
1641351300000|2022-01-05 02:55:00|29310.4|29303.4|29327.9|29320.9|29332.9|29325.9|29310.4|29303.4|61
1641351600000|2022-01-05 03:00:00|29332.9|29325.9|29322.9|29315.9|29337.9|29330.9|29322.9|29315.9|142
1641351900000|2022-01-05 03:05:00|29327.9|29320.9|29322.9|29315.9|29327.9|29320.9|29322.9|29315.9|45
1641352200000|2022-01-05 03:10:00|29327.9|29320.9|29317.9|29310.9|29327.9|29320.9|29315.4|29308.4|116
1641352500000|2022-01-05 03:15:00|29315.4|29308.4|29307.9|29300.9|29317.9|29310.9|29307.9|29300.9|113
1641352800000|2022-01-05 03:20:00|29305.4|29298.4|29312.9|29305.9|29317.9|29310.9|29302.9|29295.9|139
1641353100000|2022-01-05 03:25:00|29310.4|29303.4|29317.9|29310.9|29317.9|29310.9|29307.9|29300.9|72
1641353400000|2022-01-05 03:30:00|29312.9|29305.9|29307.9|29300.9|29320.4|29313.4|29302.9|29295.9|188
1641353700000|2022-01-05 03:35:00|29312.9|29305.9|29327.9|29320.9|29332.9|29325.9|29312.9|29305.9|240
1641354000000|2022-01-05 03:40:00|29325.4|29318.4|29327.9|29320.9|29332.9|29325.9|29322.9|29315.9|97
1641354300000|2022-01-05 03:45:00|29330.4|29323.4|29327.9|29320.9|29337.9|29330.9|29322.9|29315.9|138
1641354600000|2022-01-05 03:50:00|29322.9|29315.9|29327.9|29320.9|29332.9|29325.9|29317.9|29310.9|85
1641354900000|2022-01-05 03:55:00|29330.4|29323.4|29317.9|29310.9|29332.9|29325.9|29317.9|29310.9|143
1641355200000|2022-01-05 04:00:00|29322.9|29315.9|29317.9|29310.9|29332.9|29325.9|29317.9|29310.9|138
1641355500000|2022-01-05 04:05:00|29322.9|29315.9|29307.9|29300.9|29322.9|29315.9|29302.9|29295.9|127
1641355800000|2022-01-05 04:10:00|29302.9|29295.9|29312.9|29305.9|29312.9|29305.9|29302.9|29295.9|113
1641356100000|2022-01-05 04:15:00|29307.9|29300.9|29317.9|29310.9|29317.9|29310.9|29307.9|29300.9|118
1641356400000|2022-01-05 04:20:00|29315.4|29308.4|29317.9|29310.9|29317.9|29310.9|29307.9|29300.9|128
1641356700000|2022-01-05 04:25:00|29315.4|29308.4|29322.9|29315.9|29322.9|29315.9|29315.4|29308.4|47
1641357000000|2022-01-05 04:30:00|29320.4|29313.4|29307.9|29300.9|29320.4|29313.4|29302.9|29295.9|127
1641357300000|2022-01-05 04:35:00|29302.9|29295.9|29297.9|29290.9|29307.9|29300.9|29292.9|29285.9|119
1641357600000|2022-01-05 04:40:00|29302.9|29295.9|29302.9|29295.9|29312.9|29305.9|29302.9|29295.9|138
1641357900000|2022-01-05 04:45:00|29305.4|29298.4|29307.9|29300.9|29307.9|29300.9|29302.9|29295.9|81
1641358200000|2022-01-05 04:50:00|29312.9|29305.9|29297.9|29290.9|29312.9|29305.9|29292.9|29285.9|162
1641358500000|2022-01-05 04:55:00|29292.9|29285.9|29307.9|29300.9|29307.9|29300.9|29292.9|29285.9|132
1641358800000|2022-01-05 05:00:00|29302.9|29295.9|29302.9|29295.9|29312.9|29305.9|29297.9|29290.9|180
1641359100000|2022-01-05 05:05:00|29307.9|29300.9|29307.9|29300.9|29312.9|29305.9|29307.9|29300.9|131
1641359400000|2022-01-05 05:10:00|29310.4|29303.4|29317.9|29310.9|29317.9|29310.9|29307.9|29300.9|195
1641359700000|2022-01-05 05:15:00|29322.9|29315.9|29312.9|29305.9|29322.9|29315.9|29307.9|29300.9|187
1641360000000|2022-01-05 05:20:00|29315.4|29308.4|29317.9|29310.9|29317.9|29310.9|29307.9|29300.9|240
1641360300000|2022-01-05 05:25:00|29322.9|29315.9|29322.9|29315.9|29332.9|29325.9|29317.9|29310.9|384
1641360600000|2022-01-05 05:30:00|29327.9|29320.9|29322.9|29315.9|29342.9|29335.9|29322.9|29315.9|197
1641360900000|2022-01-05 05:35:00|29327.9|29320.9|29342.9|29335.9|29342.9|29335.9|29317.9|29310.9|266
1641361200000|2022-01-05 05:40:00|29345.4|29338.4|29337.9|29330.9|29347.9|29340.9|29337.9|29330.9|258
1641361500000|2022-01-05 05:45:00|29342.9|29335.9|29342.9|29335.9|29347.9|29340.9|29337.9|29330.9|197
1641361800000|2022-01-05 05:50:00|29345.4|29338.4|29347.9|29340.9|29347.9|29340.9|29337.9|29330.9|186
1641362100000|2022-01-05 05:55:00|29352.9|29345.9|29337.9|29330.9|29352.9|29345.9|29332.9|29325.9|655
1641362400000|2022-01-05 06:00:00|29332.9|29325.9|29337.9|29330.9|29347.9|29340.9|29327.9|29320.9|997
1641362700000|2022-01-05 06:05:00|29340.4|29333.4|29317.9|29310.9|29342.9|29335.9|29312.9|29305.9|502
1641363000000|2022-01-05 06:10:00|29315.4|29308.4|29282.9|29275.9|29315.4|29308.4|29277.9|29270.9|569
1641363300000|2022-01-05 06:15:00|29285.4|29278.4|29297.9|29290.9|29302.9|29295.9|29285.4|29278.4|209
1641363600000|2022-01-05 06:20:00|29302.9|29295.9|29302.9|29295.9|29305.4|29298.4|29297.9|29290.9|189
1641363900000|2022-01-05 06:25:00|29297.9|29290.9|29302.9|29295.9|29307.9|29300.9|29297.9|29290.9|30
1641364200000|2022-01-05 06:30:00|29307.9|29300.9|29292.9|29285.9|29307.9|29300.9|29292.9|29285.9|90
1641364500000|2022-01-05 06:35:00|29295.4|29288.4|29310.4|29303.4|29312.9|29305.9|29292.9|29285.9|119
1641364800000|2022-01-05 06:40:00|29307.9|29300.9|29317.9|29310.9|29317.9|29310.9|29307.9|29300.9|13
1641365100000|2022-01-05 06:45:00|29320.4|29313.4|29330.4|29323.4|29330.4|29323.4|29320.4|29313.4|35
1641365400000|2022-01-05 06:50:00|29327.9|29320.9|29325.4|29318.4|29330.4|29323.4|29322.9|29315.9|6
1641365700000|2022-01-05 06:55:00|29322.9|29315.9|29307.9|29300.9|29327.9|29320.9|29307.9|29300.9|26
1641366000000|2022-01-05 07:00:00|29310.4|29303.4|29325.4|29318.4|29330.4|29323.4|29307.9|29300.9|33
1641366300000|2022-01-05 07:05:00|29322.9|29315.9|29332.9|29325.9|29337.9|29330.9|29322.9|29315.9|17
1641366600000|2022-01-05 07:10:00|29335.4|29328.4|29312.9|29305.9|29335.4|29328.4|29312.9|29305.9|55
1641366900000|2022-01-05 07:15:00|29317.9|29310.9|29322.9|29315.9|29322.9|29315.9|29310.4|29303.4|29
1641367200000|2022-01-05 07:20:00|29317.9|29310.9|29307.9|29300.9|29322.9|29315.9|29307.9|29300.9|14
1641367500000|2022-01-05 07:25:00|29312.9|29305.9|29307.9|29300.9|29312.9|29305.9|29302.9|29295.9|52
1641367800000|2022-01-05 07:30:00|29310.4|29303.4|29315.4|29308.4|29317.9|29310.9|29302.9|29295.9|65
1641368100000|2022-01-05 07:35:00|29317.9|29310.9|29297.9|29290.9|29317.9|29310.9|29297.9|29290.9|96
1641368400000|2022-01-05 07:40:00|29302.9|29295.9|29307.9|29300.9|29312.9|29305.9|29300.4|29293.4|56
1641368700000|2022-01-05 07:45:00|29305.4|29298.4|29317.9|29310.9|29327.9|29320.9|29302.9|29295.9|251
1641369000000|2022-01-05 07:50:00|29320.4|29313.4|29322.9|29315.9|29327.9|29320.9|29312.9|29305.9|207
1641369300000|2022-01-05 07:55:00|29325.4|29318.4|29322.9|29315.9|29327.9|29320.9|29317.9|29310.9|67
1641369600000|2022-01-05 08:00:00|29325.4|29318.4|29327.9|29320.9|29342.9|29335.9|29317.9|29310.9|324
1641369900000|2022-01-05 08:05:00|29325.4|29318.4|29327.9|29320.9|29332.9|29325.9|29320.4|29313.4|227
1641370200000|2022-01-05 08:10:00|29330.4|29323.4|29332.9|29325.9|29332.9|29325.9|29317.9|29310.9|114
1641370500000|2022-01-05 08:15:00|29337.9|29330.9|29317.9|29310.9|29340.4|29333.4|29317.9|29310.9|71
1641370800000|2022-01-05 08:20:00|29315.4|29308.4|29310.4|29303.4|29317.9|29310.9|29302.9|29295.9|95
1641371100000|2022-01-05 08:25:00|29307.9|29300.9|29307.9|29300.9|29317.9|29310.9|29302.9|29295.9|51
1641371400000|2022-01-05 08:30:00|29310.4|29303.4|29292.9|29285.9|29317.9|29310.9|29292.9|29285.9|64
1641371700000|2022-01-05 08:35:00|29295.4|29288.4|29302.9|29295.9|29302.9|29295.9|29292.9|29285.9|44
1641372000000|2022-01-05 08:40:00|29305.4|29298.4|29295.4|29288.4|29307.9|29300.9|29292.9|29285.9|44
1641372300000|2022-01-05 08:45:00|29297.9|29290.9|29277.9|29270.9|29302.9|29295.9|29277.9|29270.9|105
1641372600000|2022-01-05 08:50:00|29280.4|29273.4|29277.9|29270.9|29287.9|29280.9|29277.9|29270.9|48
1641372900000|2022-01-05 08:55:00|29275.4|29268.4|29280.4|29273.4|29287.9|29280.9|29267.9|29260.9|53
1641373200000|2022-01-05 09:00:00|29277.9|29270.9|29282.9|29275.9|29290.4|29283.4|29272.9|29265.9|87
1641373500000|2022-01-05 09:05:00|29285.4|29278.4|29290.4|29283.4|29297.9|29290.9|29282.9|29275.9|72
1641373800000|2022-01-05 09:10:00|29292.9|29285.9|29302.9|29295.9|29302.9|29295.9|29285.4|29278.4|65
1641374100000|2022-01-05 09:15:00|29300.4|29293.4|29307.9|29300.9|29312.9|29305.9|29300.4|29293.4|40
1641374400000|2022-01-05 09:20:00|29310.4|29303.4|29297.9|29290.9|29312.9|29305.9|29297.9|29290.9|47
1641374700000|2022-01-05 09:25:00|29300.4|29293.4|29302.9|29295.9|29302.9|29295.9|29297.9|29290.9|32
1641375000000|2022-01-05 09:30:00|29300.4|29293.4|29292.9|29285.9|29302.9|29295.9|29292.9|29285.9|47
1641375300000|2022-01-05 09:35:00|29290.4|29283.4|29287.9|29280.9|29297.9|29290.9|29287.9|29280.9|51
1641375600000|2022-01-05 09:40:00|29292.9|29285.9|29302.9|29295.9|29302.9|29295.9|29287.9|29280.9|13
1641375900000|2022-01-05 09:45:00|29300.4|29293.4|29300.4|29293.4|29307.9|29300.9|29292.9|29285.9|60
1641376200000|2022-01-05 09:50:00|29297.9|29290.9|29302.9|29295.9|29302.9|29295.9|29297.9|29290.9|13
1641376500000|2022-01-05 09:55:00|29300.4|29293.4|29307.9|29300.9|29317.9|29310.9|29297.9|29290.9|45
1641376800000|2022-01-05 10:00:00|29305.4|29298.4|29307.9|29300.9|29312.9|29305.9|29302.9|29295.9|33
1641377100000|2022-01-05 10:05:00|29302.9|29295.9|29305.4|29298.4|29310.4|29303.4|29302.9|29295.9|42
1641377400000|2022-01-05 10:10:00|29302.9|29295.9|29300.4|29293.4|29305.4|29298.4|29292.9|29285.9|44
1641377700000|2022-01-05 10:15:00|29297.9|29290.9|29297.9|29290.9|29302.9|29295.9|29295.4|29288.4|27
1641378000000|2022-01-05 10:20:00|29302.9|29295.9|29297.9|29290.9|29302.9|29295.9|29297.9|29290.9|21
1641378300000|2022-01-05 10:25:00|29300.4|29293.4|29307.9|29300.9|29310.4|29303.4|29297.9|29290.9|6
1641378600000|2022-01-05 10:30:00|29312.9|29305.9|29302.9|29295.9|29312.9|29305.9|29300.4|29293.4|85
1641378900000|2022-01-05 10:35:00|29297.9|29290.9|29297.9|29290.9|29307.9|29300.9|29297.9|29290.9|27
1641379200000|2022-01-05 10:40:00|29300.4|29293.4|29292.9|29285.9|29302.9|29295.9|29292.9|29285.9|19
1641379500000|2022-01-05 10:45:00|29295.4|29288.4|29290.4|29283.4|29297.9|29290.9|29287.9|29280.9|104
1641379800000|2022-01-05 10:50:00|29292.9|29285.9|29287.9|29280.9|29297.9|29290.9|29287.9|29280.9|30
1641380100000|2022-01-05 10:55:00|29292.9|29285.9|29287.9|29280.9|29302.9|29295.9|29287.9|29280.9|70
1641380400000|2022-01-05 11:00:00|29290.4|29283.4|29287.9|29280.9|29292.9|29285.9|29287.9|29280.9|51
1641380700000|2022-01-05 11:05:00|29290.4|29283.4|29282.9|29275.9|29292.9|29285.9|29277.9|29270.9|96
1641381000000|2022-01-05 11:10:00|29277.9|29270.9|29287.9|29280.9|29290.4|29283.4|29277.9|29270.9|20
1641381300000|2022-01-05 11:15:00|29290.4|29283.4|29287.9|29280.9|29292.9|29285.9|29277.9|29270.9|46
1641381600000|2022-01-05 11:20:00|29285.4|29278.4|29282.9|29275.9|29287.9|29280.9|29282.9|29275.9|24
1641381900000|2022-01-05 11:25:00|29277.9|29270.9|29272.9|29265.9|29287.9|29280.9|29267.9|29260.9|78
1641382200000|2022-01-05 11:30:00|29277.9|29270.9|29272.9|29265.9|29277.9|29270.9|29270.4|29263.4|163
1641382500000|2022-01-05 11:35:00|29275.4|29268.4|29277.9|29270.9|29277.9|29270.9|29272.9|29265.9|41
1641382800000|2022-01-05 11:40:00|29275.4|29268.4|29277.9|29270.9|29277.9|29270.9|29267.9|29260.9|38
1641383100000|2022-01-05 11:45:00|29272.9|29265.9|29272.9|29265.9|29277.9|29270.9|29270.4|29263.4|16
1641383400000|2022-01-05 11:50:00|29275.4|29268.4|29275.4|29268.4|29277.9|29270.9|29267.9|29260.9|41
1641383700000|2022-01-05 11:55:00|29277.9|29270.9|29277.9|29270.9|29280.4|29273.4|29272.9|29265.9|26
1641384000000|2022-01-05 12:00:00|29272.9|29265.9|29277.9|29270.9|29282.9|29275.9|29272.9|29265.9|21
1641384300000|2022-01-05 12:05:00|29275.4|29268.4|29282.9|29275.9|29287.9|29280.9|29272.9|29265.9|95
1641384600000|2022-01-05 12:10:00|29285.4|29278.4|29285.4|29278.4|29287.9|29280.9|29282.9|29275.9|33
1641384900000|2022-01-05 12:15:00|29287.9|29280.9|29287.9|29280.9|29297.9|29290.9|29282.9|29275.9|80
1641385200000|2022-01-05 12:20:00|29292.9|29285.9|29275.4|29268.4|29292.9|29285.9|29272.9|29265.9|47
1641385500000|2022-01-05 12:25:00|29277.9|29270.9|29287.9|29280.9|29287.9|29280.9|29275.4|29268.4|15
1641385800000|2022-01-05 12:30:00|29285.4|29278.4|29285.4|29278.4|29287.9|29280.9|29282.9|29275.9|36
1641386100000|2022-01-05 12:35:00|29287.9|29280.9|29282.9|29275.9|29287.9|29280.9|29282.9|29275.9|37
1641386400000|2022-01-05 12:40:00|29285.4|29278.4|29282.9|29275.9|29287.9|29280.9|29277.9|29270.9|20
1641386700000|2022-01-05 12:45:00|29280.4|29273.4|29277.9|29270.9|29282.9|29275.9|29272.9|29265.9|23
1641387000000|2022-01-05 12:50:00|29280.4|29273.4|29280.4|29273.4|29282.9|29275.9|29275.4|29268.4|28
1641387300000|2022-01-05 12:55:00|29282.9|29275.9|29287.9|29280.9|29287.9|29280.9|29277.9|29270.9|35
1641387600000|2022-01-05 13:00:00|29290.4|29283.4|29282.9|29275.9|29292.9|29285.9|29282.9|29275.9|39
1641387900000|2022-01-05 13:05:00|29285.4|29278.4|29282.9|29275.9|29287.9|29280.9|29277.9|29270.9|33
1641388200000|2022-01-05 13:10:00|29280.4|29273.4|29275.4|29268.4|29282.9|29275.9|29275.4|29268.4|58
1641388500000|2022-01-05 13:15:00|29277.9|29270.9|29282.9|29275.9|29297.9|29290.9|29272.9|29265.9|156
1641388800000|2022-01-05 13:20:00|29285.4|29278.4|29292.9|29285.9|29292.9|29285.9|29282.9|29275.9|34
1641389100000|2022-01-05 13:25:00|29297.9|29290.9|29297.9|29290.9|29307.9|29300.9|29292.9|29285.9|120
1641389400000|2022-01-05 13:30:00|29300.4|29293.4|29292.9|29285.9|29302.9|29295.9|29287.9|29280.9|41
1641389700000|2022-01-05 13:35:00|29290.4|29283.4|29287.9|29280.9|29292.9|29285.9|29282.9|29275.9|45
1641390000000|2022-01-05 13:40:00|29285.4|29278.4|29282.9|29275.9|29292.9|29285.9|29282.9|29275.9|85
1641390300000|2022-01-05 13:45:00|29285.4|29278.4|29282.9|29275.9|29287.9|29280.9|29277.9|29270.9|132
1641390600000|2022-01-05 13:50:00|29280.4|29273.4|29297.9|29290.9|29297.9|29290.9|29277.9|29270.9|122
1641390900000|2022-01-05 13:55:00|29295.4|29288.4|29302.9|29295.9|29302.9|29295.9|29292.9|29285.9|97
1641391200000|2022-01-05 14:00:00|29307.9|29300.9|29292.9|29285.9|29307.9|29300.9|29290.4|29283.4|68
1641391500000|2022-01-05 14:05:00|29297.9|29290.9|29292.9|29285.9|29302.9|29295.9|29287.9|29280.9|17
1641391800000|2022-01-05 14:10:00|29297.9|29290.9|29302.9|29295.9|29307.9|29300.9|29292.9|29285.9|26
1641392100000|2022-01-05 14:15:00|29305.4|29298.4|29297.9|29290.9|29307.9|29300.9|29297.9|29290.9|20
1641392400000|2022-01-05 14:20:00|29295.4|29288.4|29297.9|29290.9|29300.4|29293.4|29292.9|29285.9|42
1641392700000|2022-01-05 14:25:00|29300.4|29293.4|29297.9|29290.9|29300.4|29293.4|29292.9|29285.9|17
1641393000000|2022-01-05 14:30:00|29300.4|29293.4|29262.9|29255.9|29315.4|29308.4|29262.9|29255.9|981
1641393300000|2022-01-05 14:35:00|29265.4|29258.4|29287.9|29280.9|29300.4|29293.4|29257.9|29250.9|324
1641393600000|2022-01-05 14:40:00|29290.4|29283.4|29295.4|29288.4|29315.4|29308.4|29282.9|29275.9|303
1641393900000|2022-01-05 14:45:00|29297.9|29290.9|29282.9|29275.9|29300.4|29293.4|29272.9|29265.9|168
1641394200000|2022-01-05 14:50:00|29285.4|29278.4|29307.9|29300.9|29322.9|29315.9|29280.4|29273.4|224
1641394500000|2022-01-05 14:55:00|29302.9|29295.9|29312.9|29305.9|29312.9|29305.9|29297.9|29290.9|157
1641394800000|2022-01-05 15:00:00|29310.4|29303.4|29302.9|29295.9|29322.9|29315.9|29292.9|29285.9|164
1641395100000|2022-01-05 15:05:00|29305.4|29298.4|29312.9|29305.9|29317.9|29310.9|29302.9|29295.9|167
1641395400000|2022-01-05 15:10:00|29315.4|29308.4|29307.9|29300.9|29322.9|29315.9|29302.9|29295.9|103
1641395700000|2022-01-05 15:15:00|29310.4|29303.4|29310.4|29303.4|29322.9|29315.9|29305.4|29298.4|71
1641396000000|2022-01-05 15:20:00|29307.9|29300.9|29312.9|29305.9|29322.9|29315.9|29302.9|29295.9|162
1641396300000|2022-01-05 15:25:00|29315.4|29308.4|29335.4|29328.4|29342.9|29335.9|29312.9|29305.9|180
1641396600000|2022-01-05 15:30:00|29332.9|29325.9|29322.9|29315.9|29337.9|29330.9|29317.9|29310.9|159
1641396900000|2022-01-05 15:35:00|29325.4|29318.4|29327.9|29320.9|29337.9|29330.9|29322.9|29315.9|71
1641397200000|2022-01-05 15:40:00|29330.4|29323.4|29352.9|29345.9|29357.9|29350.9|29327.9|29320.9|150
1641397500000|2022-01-05 15:45:00|29357.9|29350.9|29347.9|29340.9|29357.9|29350.9|29337.9|29330.9|114
1641397800000|2022-01-05 15:50:00|29345.4|29338.4|29347.9|29340.9|29352.9|29345.9|29332.9|29325.9|91
1641398100000|2022-01-05 15:55:00|29352.9|29345.9|29357.9|29350.9|29362.9|29355.9|29347.9|29340.9|153
1641398400000|2022-01-05 16:00:00|29352.9|29345.9|29352.9|29345.9|29367.9|29360.9|29352.9|29345.9|78
1641398700000|2022-01-05 16:05:00|29350.4|29343.4|29342.9|29335.9|29352.9|29345.9|29342.9|29335.9|92
1641399000000|2022-01-05 16:10:00|29345.4|29338.4|29347.9|29340.9|29347.9|29340.9|29332.9|29325.9|240
1641399300000|2022-01-05 16:15:00|29345.4|29338.4|29352.9|29345.9|29357.9|29350.9|29342.9|29335.9|299
1641399600000|2022-01-05 16:20:00|29357.9|29350.9|29350.4|29343.4|29362.9|29355.9|29342.9|29335.9|86
1641399900000|2022-01-05 16:25:00|29347.9|29340.9|29352.9|29345.9|29357.9|29350.9|29342.9|29335.9|98
1641400200000|2022-01-05 16:30:00|29347.9|29340.9|29342.9|29335.9|29357.9|29350.9|29335.4|29328.4|97
1641400500000|2022-01-05 16:35:00|29337.9|29330.9|29342.9|29335.9|29347.9|29340.9|29335.4|29328.4|40
1641400800000|2022-01-05 16:40:00|29345.4|29338.4|29322.9|29315.9|29347.9|29340.9|29322.9|29315.9|98
1641401100000|2022-01-05 16:45:00|29325.4|29318.4|29322.9|29315.9|29327.9|29320.9|29317.9|29310.9|125
1641401400000|2022-01-05 16:50:00|29320.4|29313.4|29317.9|29310.9|29327.9|29320.9|29312.9|29305.9|106
1641401700000|2022-01-05 16:55:00|29320.4|29313.4|29317.9|29310.9|29327.9|29320.9|29317.9|29310.9|40
1641402000000|2022-01-05 17:00:00|29315.4|29308.4|29327.9|29320.9|29327.9|29320.9|29310.4|29303.4|61
1641402300000|2022-01-05 17:05:00|29330.4|29323.4|29327.9|29320.9|29337.9|29330.9|29325.4|29318.4|51
1641402600000|2022-01-05 17:10:00|29330.4|29323.4|29337.9|29330.9|29337.9|29330.9|29322.9|29315.9|42
1641402900000|2022-01-05 17:15:00|29335.4|29328.4|29337.9|29330.9|29342.9|29335.9|29330.4|29323.4|48
1641403200000|2022-01-05 17:20:00|29335.4|29328.4|29337.9|29330.9|29342.9|29335.9|29332.9|29325.9|34
1641403500000|2022-01-05 17:25:00|29342.9|29335.9|29342.9|29335.9|29347.9|29340.9|29337.9|29330.9|37
1641403800000|2022-01-05 17:30:00|29345.4|29338.4|29327.9|29320.9|29347.9|29340.9|29327.9|29320.9|149
1641404100000|2022-01-05 17:35:00|29330.4|29323.4|29317.9|29310.9|29330.4|29323.4|29312.9|29305.9|89
1641404400000|2022-01-05 17:40:00|29315.4|29308.4|29307.9|29300.9|29322.9|29315.9|29307.9|29300.9|101
1641404700000|2022-01-05 17:45:00|29302.9|29295.9|29302.9|29295.9|29312.9|29305.9|29297.9|29290.9|86
1641405000000|2022-01-05 17:50:00|29305.4|29298.4|29307.9|29300.9|29307.9|29300.9|29297.9|29290.9|108
1641405300000|2022-01-05 17:55:00|29305.4|29298.4|29297.9|29290.9|29307.9|29300.9|29297.9|29290.9|47
1641405600000|2022-01-05 18:00:00|29292.9|29285.9|29292.9|29285.9|29300.4|29293.4|29282.9|29275.9|195
1641405900000|2022-01-05 18:05:00|29295.4|29288.4|29272.9|29265.9|29297.9|29290.9|29267.9|29260.9|183
1641406200000|2022-01-05 18:10:00|29275.4|29268.4|29277.9|29270.9|29277.9|29270.9|29265.4|29258.4|57
1641406500000|2022-01-05 18:15:00|29280.4|29273.4|29282.9|29275.9|29287.9|29280.9|29277.9|29270.9|154
1641406800000|2022-01-05 18:20:00|29285.4|29278.4|29287.9|29280.9|29297.9|29290.9|29282.9|29275.9|93
1641407100000|2022-01-05 18:25:00|29292.9|29285.9|29287.9|29280.9|29292.9|29285.9|29285.4|29278.4|86
1641407400000|2022-01-05 18:30:00|29285.4|29278.4|29292.9|29285.9|29297.9|29290.9|29282.9|29275.9|55
1641407700000|2022-01-05 18:35:00|29290.4|29283.4|29302.9|29295.9|29307.9|29300.9|29287.9|29280.9|162
1641408000000|2022-01-05 18:40:00|29305.4|29298.4|29302.9|29295.9|29307.9|29300.9|29297.9|29290.9|37
1641408300000|2022-01-05 18:45:00|29307.9|29300.9|29302.9|29295.9|29307.9|29300.9|29297.9|29290.9|56
1641408600000|2022-01-05 18:50:00|29300.4|29293.4|29307.9|29300.9|29307.9|29300.9|29297.9|29290.9|52
1641408900000|2022-01-05 18:55:00|29312.9|29305.9|29305.4|29298.4|29312.9|29305.9|29297.9|29290.9|45
1641409200000|2022-01-05 19:00:00|29300.4|29293.4|29285.4|29278.4|29327.9|29320.9|29282.9|29275.9|216
1641409500000|2022-01-05 19:05:00|29282.9|29275.9|29262.9|29255.9|29302.9|29295.9|29257.9|29250.9|494
1641409800000|2022-01-05 19:10:00|29260.4|29253.4|29227.9|29220.9|29265.4|29258.4|29202.9|29195.9|471
1641410100000|2022-01-05 19:15:00|29225.4|29218.4|29195.4|29188.4|29237.9|29230.9|29187.9|29180.9|250
1641410400000|2022-01-05 19:20:00|29192.9|29185.9|29202.9|29195.9|29215.4|29208.4|29182.9|29175.9|191
1641410700000|2022-01-05 19:25:00|29197.9|29190.9|29187.9|29180.9|29217.9|29210.9|29172.9|29165.9|383
1641411000000|2022-01-05 19:30:00|29185.4|29178.4|29152.9|29145.9|29207.9|29200.9|29147.9|29140.9|277
1641411300000|2022-01-05 19:35:00|29150.4|29143.4|29137.9|29130.9|29162.9|29155.9|29112.9|29105.9|751
1641411600000|2022-01-05 19:40:00|29132.9|29125.9|29080.4|29073.4|29132.9|29125.9|29077.9|29070.9|724
1641411900000|2022-01-05 19:45:00|29082.9|29075.9|29117.9|29110.9|29117.9|29110.9|29077.9|29070.9|309
1641412200000|2022-01-05 19:50:00|29112.9|29105.9|29117.9|29110.9|29127.9|29120.9|29095.4|29088.4|205
1641412500000|2022-01-05 19:55:00|29112.9|29105.9|29122.9|29115.9|29127.9|29120.9|29097.9|29090.9|97
1641412800000|2022-01-05 20:00:00|29117.9|29110.9|29072.9|29065.9|29117.9|29110.9|29072.9|29065.9|245
1641413100000|2022-01-05 20:05:00|29077.9|29070.9|29070.4|29063.4|29085.4|29078.4|29042.9|29035.9|263
1641413400000|2022-01-05 20:10:00|29072.9|29065.9|29092.9|29085.9|29102.9|29095.9|29062.9|29055.9|164
1641413700000|2022-01-05 20:15:00|29090.4|29083.4|29077.9|29070.9|29090.4|29083.4|29062.9|29055.9|169
1641414000000|2022-01-05 20:20:00|29072.9|29065.9|29110.4|29103.4|29112.9|29105.9|29065.4|29058.4|590
1641414300000|2022-01-05 20:25:00|29112.9|29105.9|29102.9|29095.9|29127.9|29120.9|29082.9|29075.9|368
1641414600000|2022-01-05 20:30:00|29097.9|29090.9|29097.9|29090.9|29122.9|29115.9|29080.4|29073.4|271
1641414900000|2022-01-05 20:35:00|29102.9|29095.9|29110.4|29103.4|29135.4|29128.4|29087.9|29080.9|228
1641415200000|2022-01-05 20:40:00|29107.9|29100.9|29092.9|29085.9|29117.9|29110.9|29087.9|29080.9|414
1641415500000|2022-01-05 20:45:00|29090.4|29083.4|29072.9|29065.9|29097.9|29090.9|29067.9|29060.9|526
1641415800000|2022-01-05 20:50:00|29070.4|29063.4|29047.9|29040.9|29082.9|29075.9|29045.4|29038.4|551
1641416100000|2022-01-05 20:55:00|29052.9|29045.9|29022.9|29015.9|29055.4|29048.4|28997.9|28990.9|674
1641416400000|2022-01-05 21:00:00|29027.9|29020.9|28992.9|28985.9|29027.9|29020.9|28982.9|28975.9|287
1641416700000|2022-01-05 21:05:00|28987.9|28980.9|29015.4|29008.4|29027.9|29020.9|28987.9|28980.9|88
1641417000000|2022-01-05 21:10:00|29017.9|29010.9|29017.9|29010.9|29025.4|29018.4|29005.4|28998.4|33
1641417300000|2022-01-05 21:15:00|29021.9|29006.9|29034.4|29019.4|29034.4|29019.4|29021.9|29006.9|5
1641417600000|2022-01-05 21:20:00|29031.9|29016.9|29029.4|29014.4|29031.9|29016.9|29029.4|29014.4|2
1641418200000|2022-01-05 21:30:00|||||||||4
1641418500000|2022-01-05 21:35:00|29026.9|29011.9|29034.4|29019.4|29036.9|29021.9|29026.9|29011.9|14
1641418800000|2022-01-05 21:40:00|29031.9|29016.9|29021.9|29006.9|29031.9|29016.9|29021.9|29006.9|3
1641419100000|2022-01-05 21:45:00|29024.4|29009.4|29024.4|29009.4|29024.4|29009.4|29021.9|29006.9|13
1641419400000|2022-01-05 21:50:00|29026.9|29011.9|29029.4|29014.4|29029.4|29014.4|29024.4|29009.4|6
1641419700000|2022-01-05 21:55:00|29026.9|29011.9|29038.6|29008.6|29039.9|29016.9|29016.9|28996.5|36
1641420000000|2022-01-05 22:00:00|29038.5|29008.5|29036.5|29006.5|29047.3|29017.3|29035.3|29005.3|0
1641420300000|2022-01-05 22:05:00|29039.4|29009.4|29037|29007|29040.1|29010.1|29036.5|29006.5|0
1641420600000|2022-01-05 22:10:00|29037.1|29007.1|29035.8|29005.8|29040|29010|29035.8|29005.8|0
1641420900000|2022-01-05 22:15:00|29035.6|29005.6|29038.6|29008.6|29038.8|29008.8|29035.6|29005.6|0
1641421200000|2022-01-05 22:20:00|29038.8|29008.8|29039.6|29009.6|29040.1|29010.1|29038.5|29008.5|0
1641421500000|2022-01-05 22:25:00|29039.7|29009.7|29039.2|29009.2|29041.7|29011.7|29039.2|29009.2|0
1641421800000|2022-01-05 22:30:00|29039.5|29009.5|29037.9|29007.9|29039.6|29009.6|29037.9|29007.9|0
1641422100000|2022-01-05 22:35:00|29038.4|29008.4|29039.5|29009.5|29041.6|29011.6|29038.4|29008.4|0
1641422400000|2022-01-05 22:40:00|29039.2|29009.2|29039.8|29009.8|29039.8|29009.8|29038.4|29008.4|0
1641422700000|2022-01-05 22:45:00|29039.9|29009.9|29040.4|29010.4|29041.1|29011.1|29039.3|29009.3|0
1641423000000|2022-01-05 22:50:00|29041.3|29011.3|29040.9|29010.9|29043.2|29013.2|29040.9|29010.9|0
1641423300000|2022-01-05 22:55:00|29041|29011|29040.9|29010.9|29046|29016|29040.9|29010.9|0
1641423600000|2022-01-05 23:00:00|29043.5|29013.5|28989.4|28974.4|29049.8|29019.8|28989.4|28974.4|21
1641423900000|2022-01-05 23:05:00|28986.9|28971.9|28974.4|28959.4|28991.9|28976.9|28961.9|28946.9|25
1641424200000|2022-01-05 23:10:00|28976.9|28961.9|28989.4|28974.4|28989.4|28974.4|28969.4|28954.4|6
1641424500000|2022-01-05 23:15:00|28991.9|28976.9|28994.4|28979.4|28999.4|28984.4|28989.4|28974.4|37
1641424800000|2022-01-05 23:20:00|28991.9|28976.9|29011.9|28996.9|29014.4|28999.4|28989.4|28974.4|13
1641425100000|2022-01-05 23:25:00|29016.9|29001.9|29039.4|29024.4|29041.9|29026.9|29006.9|28991.9|19
1641425400000|2022-01-05 23:30:00|29036.9|29021.9|29025.4|29018.4|29052.9|29045.9|29002.9|28995.9|12934
1641425700000|2022-01-05 23:35:00|29027.9|29020.9|28997.9|28990.9|29030.4|29023.4|28992.9|28985.9|219
1641426000000|2022-01-05 23:40:00|29000.4|28993.4|29040.4|29033.4|29055.4|29048.4|28972.9|28965.9|387
1641426300000|2022-01-05 23:45:00|29045.4|29038.4|29032.9|29025.9|29052.9|29045.9|29005.4|28998.4|437
1641426600000|2022-01-05 23:50:00|29035.4|29028.4|29060.4|29053.4|29067.9|29060.9|29025.4|29018.4|337
1641426900000|2022-01-05 23:55:00|29062.9|29055.9|29037.9|29030.9|29065.4|29058.4|29037.9|29030.9|393
1641427200000|2022-01-06 00:00:00|29040.4|29033.4|29062.9|29055.9|29077.9|29070.9|29017.9|29010.9|1704
1641427500000|2022-01-06 00:05:00|29067.9|29060.9|29017.9|29010.9|29077.9|29070.9|29007.9|29000.9|1520
1641427800000|2022-01-06 00:10:00|29020.4|29013.4|29022.9|29015.9|29042.9|29035.9|28992.9|28985.9|837
1641428100000|2022-01-06 00:15:00|29025.4|29018.4|29082.9|29075.9|29092.9|29085.9|29025.4|29018.4|708
1641428400000|2022-01-06 00:20:00|29085.4|29078.4|29042.9|29035.9|29102.9|29095.9|29042.9|29035.9|421
1641428700000|2022-01-06 00:25:00|29047.9|29040.9|29107.9|29100.9|29107.9|29100.9|29045.4|29038.4|467
1641429000000|2022-01-06 00:30:00|29100.4|29093.4|29097.9|29090.9|29117.9|29110.9|29077.9|29070.9|468
1641429300000|2022-01-06 00:35:00|29095.4|29088.4|29022.9|29015.9|29102.9|29095.9|29022.9|29015.9|661
1641429600000|2022-01-06 00:40:00|29025.4|29018.4|28997.9|28990.9|29032.9|29025.9|28997.9|28990.9|583
1641429900000|2022-01-06 00:45:00|28995.4|28988.4|28962.9|28955.9|29007.9|29000.9|28937.9|28930.9|1079
1641430200000|2022-01-06 00:50:00|28965.4|28958.4|28977.9|28970.9|29002.9|28995.9|28960.4|28953.4|473
1641430500000|2022-01-06 00:55:00|28975.4|28968.4|28947.9|28940.9|28975.4|28968.4|28942.9|28935.9|431
1641430800000|2022-01-06 01:00:00|28950.4|28943.4|28975.4|28968.4|28975.4|28968.4|28902.9|28895.9|805
1641431100000|2022-01-06 01:05:00|28977.9|28970.9|28905.4|28898.4|28977.9|28970.9|28902.9|28895.9|486
1641431400000|2022-01-06 01:10:00|28907.9|28900.9|28887.9|28880.9|28912.9|28905.9|28867.9|28860.9|1374
1641431700000|2022-01-06 01:15:00|28882.9|28875.9|28882.9|28875.9|28895.4|28888.4|28862.9|28855.9|954
1641432000000|2022-01-06 01:20:00|28887.9|28880.9|28882.9|28875.9|28887.9|28880.9|28855.4|28848.4|499
1641432300000|2022-01-06 01:25:00|28885.4|28878.4|28902.9|28895.9|28902.9|28895.9|28877.9|28870.9|364
1641432600000|2022-01-06 01:30:00|28897.9|28890.9|28927.9|28920.9|28935.4|28928.4|28867.9|28860.9|472
1641432900000|2022-01-06 01:35:00|28922.9|28915.9|28905.4|28898.4|28927.9|28920.9|28892.9|28885.9|492
1641433200000|2022-01-06 01:40:00|28907.9|28900.9|28887.9|28880.9|28907.9|28900.9|28872.9|28865.9|508
1641433500000|2022-01-06 01:45:00|28885.4|28878.4|28857.9|28850.9|28887.9|28880.9|28845.4|28838.4|495
1641433800000|2022-01-06 01:50:00|28860.4|28853.4|28857.9|28850.9|28872.9|28865.9|28842.9|28835.9|493
1641434100000|2022-01-06 01:55:00|28855.4|28848.4|28837.9|28830.9|28855.4|28848.4|28822.9|28815.9|365
1641434400000|2022-01-06 02:00:00|28832.9|28825.9|28832.9|28825.9|28837.9|28830.9|28802.9|28795.9|620
1641434700000|2022-01-06 02:05:00|28830.4|28823.4|28807.9|28800.9|28832.9|28825.9|28797.9|28790.9|417
1641435000000|2022-01-06 02:10:00|28805.4|28798.4|28787.9|28780.9|28817.9|28810.9|28787.9|28780.9|385
1641435300000|2022-01-06 02:15:00|28785.4|28778.4|28777.9|28770.9|28787.9|28780.9|28737.9|28730.9|730
1641435600000|2022-01-06 02:20:00|28775.4|28768.4|28752.9|28745.9|28777.9|28770.9|28727.9|28720.9|584
1641435900000|2022-01-06 02:25:00|28750.4|28743.4|28717.9|28710.9|28752.9|28745.9|28702.9|28695.9|516
1641436200000|2022-01-06 02:30:00|28715.4|28708.4|28742.2|28735.2|28747.2|28740.2|28707.9|28700.9|473
1641436500000|2022-01-06 02:35:00|28747.2|28740.2|28704.6|28697.6|28747.2|28740.2|28697.1|28690.1|403
1641436800000|2022-01-06 02:40:00|28702.1|28695.1|28684.6|28677.6|28704.6|28697.6|28674.6|28667.6|256
1641437100000|2022-01-06 02:45:00|28682.1|28675.1|28694.6|28687.6|28694.6|28687.6|28674.6|28667.6|190
1641437400000|2022-01-06 02:50:00|28704.6|28697.6|28707.1|28700.1|28709.6|28702.6|28689.6|28682.6|180
1641437700000|2022-01-06 02:55:00|28704.6|28697.6|28724.6|28717.6|28724.6|28717.6|28699.6|28692.6|262
1641438000000|2022-01-06 03:00:00|28719.6|28712.6|28722.1|28715.1|28727.1|28720.1|28709.6|28702.6|211
1641438300000|2022-01-06 03:05:00|28724.6|28717.6|28727.1|28720.1|28729.6|28722.6|28717.1|28710.1|161
1641438600000|2022-01-06 03:10:00|28724.6|28717.6|28717.1|28710.1|28724.6|28717.6|28694.6|28687.6|170
1641438900000|2022-01-06 03:15:00|28719.6|28712.6|28714.6|28707.6|28724.6|28717.6|28694.6|28687.6|159
1641439200000|2022-01-06 03:20:00|28712.1|28705.1|28709.6|28702.6|28719.6|28712.6|28704.6|28697.6|139
1641439500000|2022-01-06 03:25:00|28712.1|28705.1|28714.6|28707.6|28722.1|28715.1|28694.6|28687.6|227
1641439800000|2022-01-06 03:30:00|28717.1|28710.1|28689.6|28682.6|28719.6|28712.6|28679.6|28672.6|346
1641440100000|2022-01-06 03:35:00|28687.1|28680.1|28704.6|28697.6|28712.1|28705.1|28659.6|28652.6|434
1641440400000|2022-01-06 03:40:00|28699.6|28692.6|28639.6|28632.6|28699.6|28692.6|28634.6|28627.6|441
1641440700000|2022-01-06 03:45:00|28634.6|28627.6|28577.1|28570.1|28639.6|28632.6|28564.6|28557.6|1159
1641441000000|2022-01-06 03:50:00|28579.6|28572.6|28564.6|28557.6|28579.6|28572.6|28544.6|28537.6|927
1641441300000|2022-01-06 03:55:00|28569.6|28562.6|28589.6|28582.6|28594.6|28587.6|28559.6|28552.6|775
1641441600000|2022-01-06 04:00:00|28592.1|28585.1|28559.6|28552.6|28604.6|28597.6|28554.6|28547.6|767
1641441900000|2022-01-06 04:05:00|28554.6|28547.6|28567.1|28560.1|28572.1|28565.1|28549.6|28542.6|674
1641442200000|2022-01-06 04:10:00|28564.6|28557.6|28564.6|28557.6|28567.1|28560.1|28547.1|28540.1|824
1641442500000|2022-01-06 04:15:00|28559.6|28552.6|28544.6|28537.6|28569.6|28562.6|28544.6|28537.6|573
1641442800000|2022-01-06 04:20:00|28549.6|28542.6|28564.6|28557.6|28569.6|28562.6|28539.6|28532.6|435
1641443100000|2022-01-06 04:25:00|28567.1|28560.1|28559.6|28552.6|28569.6|28562.6|28539.6|28532.6|362
1641443400000|2022-01-06 04:30:00|28554.6|28547.6|28524.6|28517.6|28554.6|28547.6|28524.6|28517.6|451
1641443700000|2022-01-06 04:35:00|28519.6|28512.6|28539.6|28532.6|28544.6|28537.6|28514.6|28507.6|537
1641444000000|2022-01-06 04:40:00|28542.1|28535.1|28529.6|28522.6|28549.6|28542.6|28519.6|28512.6|352
1641444300000|2022-01-06 04:45:00|28534.6|28527.6|28524.6|28517.6|28549.6|28542.6|28519.6|28512.6|358
1641444600000|2022-01-06 04:50:00|28522.1|28515.1|28544.6|28537.6|28544.6|28537.6|28509.6|28502.6|433
1641444900000|2022-01-06 04:55:00|28547.1|28540.1|28569.6|28562.6|28584.6|28577.6|28529.6|28522.6|455
1641445200000|2022-01-06 05:00:00|28567.1|28560.1|28539.6|28532.6|28567.1|28560.1|28539.6|28532.6|464
1641445500000|2022-01-06 05:05:00|28542.1|28535.1|28554.6|28547.6|28572.1|28565.1|28529.6|28522.6|582
1641445800000|2022-01-06 05:10:00|28557.1|28550.1|28539.6|28532.6|28557.1|28550.1|28529.6|28522.6|283
1641446100000|2022-01-06 05:15:00|28534.6|28527.6|28564.6|28557.6|28564.6|28557.6|28534.6|28527.6|280
1641446400000|2022-01-06 05:20:00|28562.1|28555.1|28574.6|28567.6|28579.6|28572.6|28537.1|28530.1|476
1641446700000|2022-01-06 05:25:00|28577.1|28570.1|28609.6|28602.6|28612.1|28605.1|28567.1|28560.1|528
1641447000000|2022-01-06 05:30:00|28604.6|28597.6|28589.6|28582.6|28604.6|28597.6|28589.6|28582.6|402
1641447300000|2022-01-06 05:35:00|28594.6|28587.6|28599.6|28592.6|28609.6|28602.6|28579.6|28572.6|501
1641447600000|2022-01-06 05:40:00|28597.1|28590.1|28569.6|28562.6|28599.6|28592.6|28559.6|28552.6|507
1641447900000|2022-01-06 05:45:00|28567.1|28560.1|28534.6|28527.6|28569.6|28562.6|28534.6|28527.6|583
1641448200000|2022-01-06 05:50:00|28539.6|28532.6|28504.6|28497.6|28539.6|28532.6|28494.6|28487.6|1768
1641448500000|2022-01-06 05:55:00|28502.1|28495.1|28499.6|28492.6|28534.6|28527.6|28494.6|28487.6|1776
1641448800000|2022-01-06 06:00:00|28504.6|28497.6|28514.6|28507.6|28524.6|28517.6|28479.6|28472.6|3720
1641449100000|2022-01-06 06:05:00|28517.1|28510.1|28519.6|28512.6|28524.6|28517.6|28492.1|28485.1|1590
1641449400000|2022-01-06 06:10:00|28517.1|28510.1|28522.1|28515.1|28534.6|28527.6|28499.6|28492.6|632
1641449700000|2022-01-06 06:15:00|28519.6|28512.6|28489.6|28482.6|28524.6|28517.6|28479.6|28472.6|306
1641450000000|2022-01-06 06:20:00|28487.1|28480.1|28514.6|28507.6|28514.6|28507.6|28484.6|28477.6|184
1641450300000|2022-01-06 06:25:00|28519.6|28512.6|28504.6|28497.6|28519.6|28512.6|28504.6|28497.6|150
1641450600000|2022-01-06 06:30:00|28509.6|28502.6|28509.6|28502.6|28509.6|28502.6|28499.6|28492.6|65
1641450900000|2022-01-06 06:35:00|28512.1|28505.1|28524.6|28517.6|28527.1|28520.1|28507.1|28500.1|71
1641451200000|2022-01-06 06:40:00|28519.6|28512.6|28527.1|28520.1|28529.6|28522.6|28519.6|28512.6|63
1641451500000|2022-01-06 06:45:00|28524.6|28517.6|28524.6|28517.6|28532.1|28525.1|28522.1|28515.1|27
1641451800000|2022-01-06 06:50:00|28527.1|28520.1|28514.6|28507.6|28527.1|28520.1|28509.6|28502.6|23
1641452100000|2022-01-06 06:55:00|28519.6|28512.6|28514.6|28507.6|28529.6|28522.6|28504.6|28497.6|116
1641452400000|2022-01-06 07:00:00|28507.1|28500.1|28544.6|28537.6|28544.6|28537.6|28507.1|28500.1|208
1641452700000|2022-01-06 07:05:00|28542.1|28535.1|28544.6|28537.6|28564.6|28557.6|28542.1|28535.1|66
1641453000000|2022-01-06 07:10:00|28547.1|28540.1|28569.6|28562.6|28569.6|28562.6|28544.6|28537.6|40
1641453300000|2022-01-06 07:15:00|28572.1|28565.1|28567.1|28560.1|28577.1|28570.1|28549.6|28542.6|159
1641453600000|2022-01-06 07:20:00|28569.6|28562.6|28577.1|28570.1|28577.1|28570.1|28564.6|28557.6|115
1641453900000|2022-01-06 07:25:00|28574.6|28567.6|28592.1|28585.1|28594.6|28587.6|28574.6|28567.6|90
1641454200000|2022-01-06 07:30:00|28589.6|28582.6|28579.6|28572.6|28609.6|28602.6|28572.1|28565.1|386
1641454500000|2022-01-06 07:35:00|28577.1|28570.1|28619.6|28612.6|28619.6|28612.6|28572.1|28565.1|409
1641454800000|2022-01-06 07:40:00|28617.1|28610.1|28637.1|28630.1|28649.6|28642.6|28609.6|28602.6|479
1641455100000|2022-01-06 07:45:00|28634.6|28627.6|28619.6|28612.6|28639.6|28632.6|28609.6|28602.6|121
1641455400000|2022-01-06 07:50:00|28622.1|28615.1|28604.6|28597.6|28622.1|28615.1|28599.6|28592.6|137
1641455700000|2022-01-06 07:55:00|28607.1|28600.1|28592.1|28585.1|28609.6|28602.6|28589.6|28582.6|132
1641456000000|2022-01-06 08:00:00|28594.6|28587.6|28634.6|28627.6|28639.6|28632.6|28584.6|28577.6|505
1641456300000|2022-01-06 08:05:00|28637.1|28630.1|28649.6|28642.6|28664.6|28657.6|28634.6|28627.6|483
1641456600000|2022-01-06 08:10:00|28644.6|28637.6|28619.6|28612.6|28659.6|28652.6|28614.6|28607.6|267
1641456900000|2022-01-06 08:15:00|28622.1|28615.1|28649.6|28642.6|28649.6|28642.6|28614.6|28607.6|373
1641457200000|2022-01-06 08:20:00|28647.1|28640.1|28609.6|28602.6|28654.6|28647.6|28604.6|28597.6|572
1641457500000|2022-01-06 08:25:00|28612.1|28605.1|28574.6|28567.6|28614.6|28607.6|28574.6|28567.6|531
1641457800000|2022-01-06 08:30:00|28579.6|28572.6|28562.1|28555.1|28584.6|28577.6|28554.6|28547.6|587
1641458100000|2022-01-06 08:35:00|28559.6|28552.6|28559.6|28552.6|28569.6|28562.6|28534.6|28527.6|205
1641458400000|2022-01-06 08:40:00|28564.6|28557.6|28584.6|28577.6|28594.6|28587.6|28554.6|28547.6|476
1641458700000|2022-01-06 08:45:00|28582.1|28575.1|28617.1|28610.1|28617.1|28610.1|28579.6|28572.6|96
1641459000000|2022-01-06 08:50:00|28614.6|28607.6|28619.6|28612.6|28619.6|28612.6|28589.6|28582.6|190
1641459300000|2022-01-06 08:55:00|28622.1|28615.1|28649.6|28642.6|28649.6|28642.6|28619.6|28612.6|151
1641459600000|2022-01-06 09:00:00|28652.1|28645.1|28624.6|28617.6|28662.1|28655.1|28619.6|28612.6|249
1641459900000|2022-01-06 09:05:00|28627.1|28620.1|28637.1|28630.1|28639.6|28632.6|28619.6|28612.6|105
1641460200000|2022-01-06 09:10:00|28639.6|28632.6|28654.6|28647.6|28659.6|28652.6|28634.6|28627.6|142
1641460500000|2022-01-06 09:15:00|28652.1|28645.1|28664.6|28657.6|28664.6|28657.6|28649.6|28642.6|167
1641460800000|2022-01-06 09:20:00|28662.1|28655.1|28669.6|28662.6|28672.1|28665.1|28657.1|28650.1|92
1641461100000|2022-01-06 09:25:00|28672.1|28665.1|28659.6|28652.6|28679.6|28672.6|28654.6|28647.6|106
1641461400000|2022-01-06 09:30:00|28664.6|28657.6|28644.6|28637.6|28669.6|28662.6|28639.6|28632.6|80
1641461700000|2022-01-06 09:35:00|28642.1|28635.1|28649.6|28642.6|28654.6|28647.6|28634.6|28627.6|55
1641462000000|2022-01-06 09:40:00|28652.1|28645.1|28652.1|28645.1|28654.6|28647.6|28639.6|28632.6|45
1641462300000|2022-01-06 09:45:00|28649.6|28642.6|28654.6|28647.6|28659.6|28652.6|28649.6|28642.6|40
1641462600000|2022-01-06 09:50:00|28657.1|28650.1|28664.6|28657.6|28674.6|28667.6|28654.6|28647.6|68
1641462900000|2022-01-06 09:55:00|28667.1|28660.1|28679.6|28672.6|28682.1|28675.1|28649.6|28642.6|77
1641463200000|2022-01-06 10:00:00|28682.1|28675.1|28674.6|28667.6|28684.6|28677.6|28664.6|28657.6|152
1641463500000|2022-01-06 10:05:00|28677.1|28670.1|28699.6|28692.6|28707.1|28700.1|28674.6|28667.6|380
1641463800000|2022-01-06 10:10:00|28697.1|28690.1|28712.1|28705.1|28719.6|28712.6|28694.6|28687.6|188
1641464100000|2022-01-06 10:15:00|28709.6|28702.6|28714.6|28707.6|28714.6|28707.6|28709.6|28702.6|248
1641464400000|2022-01-06 10:20:00|28717.1|28710.1|28742.1|28735.1|28747.1|28740.1|28712.1|28705.1|257
1641464700000|2022-01-06 10:25:00|28739.6|28732.6|28749.6|28742.6|28749.6|28742.6|28739.6|28732.6|382
1641465000000|2022-01-06 10:30:00|28752.1|28745.1|28744.6|28737.6|28757.1|28750.1|28744.6|28737.6|195
1641465300000|2022-01-06 10:35:00|28747.1|28740.1|28762.1|28755.1|28764.6|28757.6|28747.1|28740.1|116
1641465600000|2022-01-06 10:40:00|28764.6|28757.6|28734.6|28727.6|28764.6|28757.6|28729.6|28722.6|176
1641465900000|2022-01-06 10:45:00|28737.1|28730.1|28744.6|28737.6|28749.6|28742.6|28734.6|28727.6|47
1641466200000|2022-01-06 10:50:00|28742.1|28735.1|28732.1|28725.1|28754.6|28747.6|28729.6|28722.6|62
1641466500000|2022-01-06 10:55:00|28729.6|28722.6|28737.1|28730.1|28744.6|28737.6|28729.6|28722.6|54
1641466800000|2022-01-06 11:00:00|28734.6|28727.6|28739.6|28732.6|28742.1|28735.1|28727.1|28720.1|137
1641467100000|2022-01-06 11:05:00|28742.1|28735.1|28724.6|28717.6|28744.6|28737.6|28724.6|28717.6|44
1641467400000|2022-01-06 11:10:00|28719.6|28712.6|28722.1|28715.1|28729.6|28722.6|28719.6|28712.6|68
1641467700000|2022-01-06 11:15:00|28724.6|28717.6|28729.6|28722.6|28734.6|28727.6|28719.6|28712.6|44
1641468000000|2022-01-06 11:20:00|28732.1|28725.1|28714.6|28707.6|28734.6|28727.6|28709.6|28702.6|56
1641468300000|2022-01-06 11:25:00|28712.1|28705.1|28719.6|28712.6|28724.6|28717.6|28707.1|28700.1|142
1641468600000|2022-01-06 11:30:00|28717.1|28710.1|28724.6|28717.6|28724.6|28717.6|28714.6|28707.6|40
1641468900000|2022-01-06 11:35:00|28722.1|28715.1|28704.6|28697.6|28724.6|28717.6|28704.6|28697.6|30
1641469200000|2022-01-06 11:40:00|28707.1|28700.1|28704.6|28697.6|28719.6|28712.6|28699.6|28692.6|53
1641469500000|2022-01-06 11:45:00|28702.1|28695.1|28682.1|28675.1|28709.6|28702.6|28679.6|28672.6|81
1641469800000|2022-01-06 11:50:00|28684.6|28677.6|28709.6|28702.6|28714.6|28707.6|28679.6|28672.6|62
1641470100000|2022-01-06 11:55:00|28712.1|28705.1|28704.6|28697.6|28714.6|28707.6|28699.6|28692.6|32
1641470400000|2022-01-06 12:00:00|28702.1|28695.1|28724.6|28717.6|28729.6|28722.6|28702.1|28695.1|73
1641470700000|2022-01-06 12:05:00|28727.1|28720.1|28724.6|28717.6|28729.6|28722.6|28719.6|28712.6|74
1641471000000|2022-01-06 12:10:00|28719.6|28712.6|28732.1|28725.1|28734.6|28727.6|28719.6|28712.6|62
1641471300000|2022-01-06 12:15:00|28734.6|28727.6|28719.6|28712.6|28734.6|28727.6|28719.6|28712.6|38
1641471600000|2022-01-06 12:20:00|28722.1|28715.1|28714.6|28707.6|28727.1|28720.1|28707.1|28700.1|123
1641471900000|2022-01-06 12:25:00|28712.1|28705.1|28699.6|28692.6|28714.6|28707.6|28694.6|28687.6|71
1641472200000|2022-01-06 12:30:00|28697.1|28690.1|28704.6|28697.6|28714.6|28707.6|28694.6|28687.6|59
1641472500000|2022-01-06 12:35:00|28707.1|28700.1|28709.6|28702.6|28714.6|28707.6|28702.1|28695.1|53
1641472800000|2022-01-06 12:40:00|28707.1|28700.1|28699.6|28692.6|28709.6|28702.6|28694.6|28687.6|125
1641473100000|2022-01-06 12:45:00|28694.6|28687.6|28699.6|28692.6|28699.6|28692.6|28692.1|28685.1|447
1641473400000|2022-01-06 12:50:00|28704.6|28697.6|28699.6|28692.6|28704.6|28697.6|28694.6|28687.6|170
1641473700000|2022-01-06 12:55:00|28702.1|28695.1|28704.6|28697.6|28707.1|28700.1|28689.6|28682.6|74
1641474000000|2022-01-06 13:00:00|28707.1|28700.1|28694.6|28687.6|28714.6|28707.6|28694.6|28687.6|73
1641474300000|2022-01-06 13:05:00|28697.1|28690.1|28712.1|28705.1|28714.6|28707.6|28694.6|28687.6|139
1641474600000|2022-01-06 13:10:00|28714.6|28707.6|28709.6|28702.6|28714.6|28707.6|28704.6|28697.6|35
1641474900000|2022-01-06 13:15:00|28712.1|28705.1|28724.6|28717.6|28724.6|28717.6|28709.6|28702.6|230
1641475200000|2022-01-06 13:20:00|28727.1|28720.1|28709.6|28702.6|28727.1|28720.1|28709.6|28702.6|97
1641475500000|2022-01-06 13:25:00|28704.6|28697.6|28712.1|28705.1|28712.1|28705.1|28702.1|28695.1|66
1641475800000|2022-01-06 13:30:00|28709.6|28702.6|28689.6|28682.6|28714.6|28707.6|28684.6|28677.6|185
1641476100000|2022-01-06 13:35:00|28692.1|28685.1|28699.6|28692.6|28704.6|28697.6|28689.6|28682.6|128
1641476400000|2022-01-06 13:40:00|28694.6|28687.6|28704.6|28697.6|28704.6|28697.6|28689.6|28682.6|55
1641476700000|2022-01-06 13:45:00|28699.6|28692.6|28687.1|28680.1|28699.6|28692.6|28684.6|28677.6|187
1641477000000|2022-01-06 13:50:00|28684.6|28677.6|28694.6|28687.6|28697.1|28690.1|28679.6|28672.6|104
1641477300000|2022-01-06 13:55:00|28689.6|28682.6|28699.6|28692.6|28699.6|28692.6|28689.6|28682.6|42
1641477600000|2022-01-06 14:00:00|28697.1|28690.1|28702.1|28695.1|28707.1|28700.1|28694.6|28687.6|29
1641477900000|2022-01-06 14:05:00|28704.6|28697.6|28694.6|28687.6|28707.1|28700.1|28694.6|28687.6|81
1641478200000|2022-01-06 14:10:00|28697.1|28690.1|28704.6|28697.6|28704.6|28697.6|28692.1|28685.1|31
1641478500000|2022-01-06 14:15:00|28702.1|28695.1|28709.6|28702.6|28712.1|28705.1|28702.1|28695.1|79
1641478800000|2022-01-06 14:20:00|28712.1|28705.1|28722.1|28715.1|28724.6|28717.6|28707.1|28700.1|56
1641479100000|2022-01-06 14:25:00|28719.6|28712.6|28699.6|28692.6|28719.6|28712.6|28692.1|28685.1|80
1641479400000|2022-01-06 14:30:00|28697.1|28690.1|28754.6|28747.6|28759.6|28752.6|28694.6|28687.6|383
1641479700000|2022-01-06 14:35:00|28759.6|28752.6|28779.6|28772.6|28794.6|28787.6|28734.6|28727.6|276
1641480000000|2022-01-06 14:40:00|28777.1|28770.1|28774.6|28767.6|28789.6|28782.6|28757.1|28750.1|387
1641480300000|2022-01-06 14:45:00|28769.6|28762.6|28699.6|28692.6|28769.6|28762.6|28694.6|28687.6|300
1641480600000|2022-01-06 14:50:00|28702.1|28695.1|28682.1|28675.1|28719.6|28712.6|28679.6|28672.6|265
1641480900000|2022-01-06 14:55:00|28684.6|28677.6|28654.6|28647.6|28709.6|28702.6|28649.6|28642.6|182
1641481200000|2022-01-06 15:00:00|28649.6|28642.6|28622.1|28615.1|28674.6|28667.6|28619.6|28612.6|524
1641481500000|2022-01-06 15:05:00|28619.6|28612.6|28609.6|28602.6|28629.6|28622.6|28589.6|28582.6|350
1641481800000|2022-01-06 15:10:00|28612.1|28605.1|28599.6|28592.6|28627.1|28620.1|28574.6|28567.6|367
1641482100000|2022-01-06 15:15:00|28602.1|28595.1|28599.6|28592.6|28644.6|28637.6|28594.6|28587.6|220
1641482400000|2022-01-06 15:20:00|28597.1|28590.1|28632.1|28625.1|28634.6|28627.6|28594.6|28587.6|313
1641482700000|2022-01-06 15:25:00|28629.6|28622.6|28624.6|28617.6|28679.6|28672.6|28624.6|28617.6|354
1641483000000|2022-01-06 15:30:00|28627.1|28620.1|28667.1|28660.1|28684.6|28677.6|28627.1|28620.1|338
1641483300000|2022-01-06 15:35:00|28664.6|28657.6|28694.6|28687.6|28699.6|28692.6|28654.6|28647.6|304
1641483600000|2022-01-06 15:40:00|28697.1|28690.1|28684.6|28677.6|28702.1|28695.1|28664.6|28657.6|128
1641483900000|2022-01-06 15:45:00|28689.6|28682.6|28734.6|28727.6|28734.6|28727.6|28684.6|28677.6|210
1641484200000|2022-01-06 15:50:00|28737.1|28730.1|28717.1|28710.1|28737.1|28730.1|28709.6|28702.6|135
1641484500000|2022-01-06 15:55:00|28714.6|28707.6|28717.1|28710.1|28749.6|28742.6|28709.6|28702.6|242
1641484800000|2022-01-06 16:00:00|28714.6|28707.6|28684.6|28677.6|28729.6|28722.6|28679.6|28672.6|417
1641485100000|2022-01-06 16:05:00|28687.1|28680.1|28734.6|28727.6|28742.1|28735.1|28679.6|28672.6|216
1641485400000|2022-01-06 16:10:00|28732.1|28725.1|28744.6|28737.6|28757.1|28750.1|28724.6|28717.6|196
1641485700000|2022-01-06 16:15:00|28742.1|28735.1|28754.6|28747.6|28774.6|28767.6|28742.1|28735.1|353
1641486000000|2022-01-06 16:20:00|28752.1|28745.1|28754.6|28747.6|28759.6|28752.6|28739.6|28732.6|172
1641486300000|2022-01-06 16:25:00|28752.1|28745.1|28727.1|28720.1|28752.1|28745.1|28722.1|28715.1|159
1641486600000|2022-01-06 16:30:00|28732.1|28725.1|28729.6|28722.6|28744.6|28737.6|28714.6|28707.6|219
1641486900000|2022-01-06 16:35:00|28734.6|28727.6|28739.6|28732.6|28754.6|28747.6|28729.6|28722.6|126
1641487200000|2022-01-06 16:40:00|28737.1|28730.1|28734.6|28727.6|28752.1|28745.1|28724.6|28717.6|128
1641487500000|2022-01-06 16:45:00|28737.1|28730.1|28749.6|28742.6|28754.6|28747.6|28724.6|28717.6|131
1641487800000|2022-01-06 16:50:00|28747.1|28740.1|28764.6|28757.6|28767.1|28760.1|28742.1|28735.1|104
1641488100000|2022-01-06 16:55:00|28762.1|28755.1|28764.6|28757.6|28769.6|28762.6|28754.6|28747.6|103
1641488400000|2022-01-06 17:00:00|28762.1|28755.1|28759.6|28752.6|28762.1|28755.1|28744.6|28737.6|86
1641488700000|2022-01-06 17:05:00|28757.1|28750.1|28794.6|28787.6|28797.1|28790.1|28754.6|28747.6|132
1641489000000|2022-01-06 17:10:00|28792.1|28785.1|28784.6|28777.6|28792.1|28785.1|28769.6|28762.6|57
1641489300000|2022-01-06 17:15:00|28782.1|28775.1|28774.6|28767.6|28797.1|28790.1|28769.6|28762.6|93
1641489600000|2022-01-06 17:20:00|28777.1|28770.1|28774.6|28767.6|28794.6|28787.6|28769.6|28762.6|96
1641489900000|2022-01-06 17:25:00|28777.1|28770.1|28784.6|28777.6|28789.6|28782.6|28774.6|28767.6|63
1641490200000|2022-01-06 17:30:00|28782.1|28775.1|28779.6|28772.6|28789.6|28782.6|28769.6|28762.6|75
1641490500000|2022-01-06 17:35:00|28777.1|28770.1|28804.6|28797.6|28809.6|28802.6|28774.6|28767.6|184
1641490800000|2022-01-06 17:40:00|28807.1|28800.1|28839.6|28832.6|28844.6|28837.6|28799.6|28792.6|349
1641491100000|2022-01-06 17:45:00|28837.1|28830.1|28839.6|28832.6|28844.6|28837.6|28834.6|28827.6|137
1641491400000|2022-01-06 17:50:00|28837.1|28830.1|28829.6|28822.6|28839.6|28832.6|28824.6|28817.6|85
1641491700000|2022-01-06 17:55:00|28824.6|28817.6|28809.6|28802.6|28829.6|28822.6|28809.6|28802.6|45
1641492000000|2022-01-06 18:00:00|28812.1|28805.1|28819.6|28812.6|28822.1|28815.1|28799.6|28792.6|72
1641492300000|2022-01-06 18:05:00|28817.1|28810.1|28814.6|28807.6|28822.1|28815.1|28804.6|28797.6|128
1641492600000|2022-01-06 18:10:00|28817.1|28810.1|28809.6|28802.6|28819.6|28812.6|28804.6|28797.6|95
1641492900000|2022-01-06 18:15:00|28812.1|28805.1|28787.1|28780.1|28812.1|28805.1|28767.1|28760.1|152
1641493200000|2022-01-06 18:20:00|28789.6|28782.6|28754.6|28747.6|28789.6|28782.6|28752.1|28745.1|110
1641493500000|2022-01-06 18:25:00|28752.1|28745.1|28749.6|28742.6|28759.6|28752.6|28739.6|28732.6|64
1641493800000|2022-01-06 18:30:00|28752.1|28745.1|28757.1|28750.1|28762.1|28755.1|28749.6|28742.6|113
1641494100000|2022-01-06 18:35:00|28754.6|28747.6|28754.6|28747.6|28769.6|28762.6|28744.6|28737.6|61
1641494400000|2022-01-06 18:40:00|28752.1|28745.1|28762.1|28755.1|28767.1|28760.1|28744.6|28737.6|58
1641494700000|2022-01-06 18:45:00|28759.6|28752.6|28752.1|28745.1|28769.6|28762.6|28744.6|28737.6|55
1641495000000|2022-01-06 18:50:00|28749.6|28742.6|28754.6|28747.6|28757.1|28750.1|28739.6|28732.6|66
1641495300000|2022-01-06 18:55:00|28752.1|28745.1|28762.1|28755.1|28764.6|28757.6|28744.6|28737.6|42
1641495600000|2022-01-06 19:00:00|28759.6|28752.6|28739.6|28732.6|28769.6|28762.6|28734.6|28727.6|79
1641495900000|2022-01-06 19:05:00|28737.1|28730.1|28769.6|28762.6|28774.6|28767.6|28732.1|28725.1|82
1641496200000|2022-01-06 19:10:00|28772.1|28765.1|28757.1|28750.1|28807.1|28800.1|28757.1|28750.1|111
1641496500000|2022-01-06 19:15:00|28754.6|28747.6|28754.6|28747.6|28774.6|28767.6|28749.6|28742.6|38
1641496800000|2022-01-06 19:20:00|28759.6|28752.6|28754.6|28747.6|28764.6|28757.6|28742.1|28735.1|43
1641497100000|2022-01-06 19:25:00|28752.1|28745.1|28747.1|28740.1|28754.6|28747.6|28742.1|28735.1|68
1641497400000|2022-01-06 19:30:00|28744.6|28737.6|28759.6|28752.6|28769.6|28762.6|28744.6|28737.6|68
1641497700000|2022-01-06 19:35:00|28762.1|28755.1|28764.6|28757.6|28769.6|28762.6|28749.6|28742.6|68
1641498000000|2022-01-06 19:40:00|28762.1|28755.1|28759.6|28752.6|28769.6|28762.6|28747.1|28740.1|62
1641498300000|2022-01-06 19:45:00|28762.1|28755.1|28764.6|28757.6|28779.6|28772.6|28754.6|28747.6|98
1641498600000|2022-01-06 19:50:00|28769.6|28762.6|28774.6|28767.6|28774.6|28767.6|28759.6|28752.6|57
1641498900000|2022-01-06 19:55:00|28777.1|28770.1|28777.1|28770.1|28779.6|28772.6|28764.6|28757.6|34
1641499200000|2022-01-06 20:00:00|28774.6|28767.6|28804.6|28797.6|28809.6|28802.6|28774.6|28767.6|128
1641499500000|2022-01-06 20:05:00|28807.1|28800.1|28794.6|28787.6|28814.6|28807.6|28789.6|28782.6|107
1641499800000|2022-01-06 20:10:00|28789.6|28782.6|28774.6|28767.6|28804.6|28797.6|28774.6|28767.6|70
1641500100000|2022-01-06 20:15:00|28779.6|28772.6|28754.6|28747.6|28779.6|28772.6|28754.6|28747.6|60
1641500400000|2022-01-06 20:20:00|28757.1|28750.1|28744.6|28737.6|28767.1|28760.1|28734.6|28727.6|62
1641500700000|2022-01-06 20:25:00|28747.1|28740.1|28754.6|28747.6|28759.6|28752.6|28739.6|28732.6|40
1641501000000|2022-01-06 20:30:00|28749.6|28742.6|28737.1|28730.1|28759.6|28752.6|28719.6|28712.6|130
1641501300000|2022-01-06 20:35:00|28739.6|28732.6|28724.6|28717.6|28744.6|28737.6|28709.6|28702.6|178
1641501600000|2022-01-06 20:40:00|28729.6|28722.6|28734.6|28727.6|28744.6|28737.6|28709.6|28702.6|109
1641501900000|2022-01-06 20:45:00|28732.1|28725.1|28714.6|28707.6|28739.6|28732.6|28709.6|28702.6|87
1641502200000|2022-01-06 20:50:00|28712.1|28705.1|28684.6|28677.6|28724.6|28717.6|28684.6|28677.6|262
1641502500000|2022-01-06 20:55:00|28679.6|28672.6|28714.6|28707.6|28724.6|28717.6|28659.6|28652.6|631
1641502800000|2022-01-06 21:00:00|28719.6|28712.6|28704.6|28697.6|28729.6|28722.6|28699.6|28692.6|92
1641503100000|2022-01-06 21:05:00|28709.6|28702.6|28712.1|28705.1|28724.6|28717.6|28704.6|28697.6|57
1641503400000|2022-01-06 21:10:00|28709.6|28702.6|28719.6|28712.6|28724.6|28717.6|28704.6|28697.6|61
1641503700000|2022-01-06 21:15:00|28723.6|28708.6|28723.6|28708.6|28723.6|28708.6|28713.6|28698.6|24
1641504300000|2022-01-06 21:25:00|28718.6|28703.6|28721.1|28706.1|28723.6|28708.6|28718.6|28703.6|10
1641504600000|2022-01-06 21:30:00|28718.6|28703.6|28716.1|28701.1|28718.6|28703.6|28716.1|28701.1|4
1641504900000|2022-01-06 21:35:00|28718.6|28703.6|28716.1|28701.1|28718.6|28703.6|28716.1|28701.1|2
1641505200000|2022-01-06 21:40:00|28723.6|28708.6|28723.6|28708.6|28723.6|28708.6|28723.6|28708.6|3
1641505500000|2022-01-06 21:45:00|28726.1|28711.1|28721.1|28706.1|28728.6|28713.6|28718.6|28703.6|8
1641505800000|2022-01-06 21:50:00|28723.6|28708.6|28721.1|28706.1|28723.6|28708.6|28721.1|28706.1|10
1641506100000|2022-01-06 21:55:00|28718.6|28703.6|28732.3|28702.3|28732.3|28708.6|28718.6|28700.5|8
1641506400000|2022-01-06 22:00:00|28732.9|28702.9|28733.4|28703.4|28733.4|28703.4|28730.4|28700.4|0
1641506700000|2022-01-06 22:05:00|28733.5|28703.5|28732.4|28702.4|28733.9|28703.9|28731.7|28701.7|0
1641507000000|2022-01-06 22:10:00|28732.2|28702.2|28734.1|28704.1|28734.3|28704.3|28732.2|28702.2|0
1641507300000|2022-01-06 22:15:00|28734.3|28704.3|28734.5|28704.5|28734.5|28704.5|28733.9|28703.9|0
1641507600000|2022-01-06 22:20:00|28734.9|28704.9|28734.6|28704.6|28734.9|28704.9|28734.6|28704.6|0
1641507900000|2022-01-06 22:25:00|28734.7|28704.7|28732.5|28702.5|28734.7|28704.7|28730.6|28700.6|0
1641508200000|2022-01-06 22:30:00|28732.8|28702.8|28732.8|28702.8|28732.8|28702.8|28732.8|28702.8|0
1641508500000|2022-01-06 22:35:00|28733.8|28703.8|28734|28704|28734.5|28704.5|28733.6|28703.6|0
1641508800000|2022-01-06 22:40:00|28733.7|28703.7|28733.9|28703.9|28734.3|28704.3|28733.7|28703.7|0
1641509100000|2022-01-06 22:45:00|28734|28704|28734.5|28704.5|28734.5|28704.5|28734|28704|0
1641509400000|2022-01-06 22:50:00|28734.7|28704.7|28736.4|28706.4|28736.4|28706.4|28734.7|28704.7|0
1641509700000|2022-01-06 22:55:00|28736.7|28706.7|28739.1|28709.1|28739.1|28709.1|28736.5|28706.5|0
1641510000000|2022-01-06 23:00:00|28751.5|28721.5|28741.1|28726.1|28758.3|28733.6|28731.1|28716.1|61
1641510300000|2022-01-06 23:05:00|28743.6|28728.6|28746.1|28731.1|28748.6|28733.6|28741.1|28726.1|1
1641510600000|2022-01-06 23:10:00|28743.6|28728.6|28738.6|28723.6|28753.6|28738.6|28738.6|28723.6|10
1641510900000|2022-01-06 23:15:00|28741.1|28726.1|28748.6|28733.6|28748.6|28733.6|28736.1|28721.1|17
1641511200000|2022-01-06 23:20:00|28746.1|28731.1|28738.6|28723.6|28748.6|28733.6|28736.1|28721.1|4
1641511500000|2022-01-06 23:25:00|28743.6|28728.6|28748.6|28733.6|28753.6|28738.6|28741.1|28726.1|7
1641511800000|2022-01-06 23:30:00|28756.1|28741.1|28752.1|28745.1|28767.1|28760.1|28727.1|28720.1|20268
1641512100000|2022-01-06 23:35:00|28754.6|28747.6|28764.6|28757.6|28777.1|28770.1|28744.6|28737.6|104
1641512400000|2022-01-06 23:40:00|28767.1|28760.1|28749.6|28742.6|28784.6|28777.6|28747.1|28740.1|288
1641512700000|2022-01-06 23:45:00|28752.1|28745.1|28702.1|28695.1|28757.1|28750.1|28692.1|28685.1|654
1641513000000|2022-01-06 23:50:00|28699.6|28692.6|28709.6|28702.6|28729.6|28722.6|28694.6|28687.6|339
1641513300000|2022-01-06 23:55:00|28707.1|28700.1|28702.1|28695.1|28724.6|28717.6|28694.6|28687.6|232
1641513600000|2022-01-07 00:00:00|28704.6|28697.6|28712.1|28705.1|28744.6|28737.6|28672.1|28665.1|1482
1641513900000|2022-01-07 00:05:00|28709.6|28702.6|28737.1|28730.1|28749.6|28742.6|28699.6|28692.6|917
1641514200000|2022-01-07 00:10:00|28739.6|28732.6|28787.1|28780.1|28794.6|28787.6|28702.1|28695.1|910
1641514500000|2022-01-07 00:15:00|28789.6|28782.6|28799.6|28792.6|28809.6|28802.6|28784.6|28777.6|719
1641514800000|2022-01-07 00:20:00|28804.6|28797.6|28777.1|28770.1|28804.6|28797.6|28762.1|28755.1|476
1641515100000|2022-01-07 00:25:00|28779.6|28772.6|28784.6|28777.6|28784.6|28777.6|28749.6|28742.6|499
1641515400000|2022-01-07 00:30:00|28789.6|28782.6|28784.6|28777.6|28799.6|28792.6|28774.6|28767.6|464
1641515700000|2022-01-07 00:35:00|28782.1|28775.1|28774.6|28767.6|28784.6|28777.6|28764.6|28757.6|169
1641516000000|2022-01-07 00:40:00|28777.1|28770.1|28792.1|28785.1|28794.6|28787.6|28774.6|28767.6|150
1641516300000|2022-01-07 00:45:00|28794.6|28787.6|28774.6|28767.6|28799.6|28792.6|28774.6|28767.6|369
1641516600000|2022-01-07 00:50:00|28772.1|28765.1|28769.6|28762.6|28774.6|28767.6|28759.6|28752.6|221
1641516900000|2022-01-07 00:55:00|28772.1|28765.1|28764.6|28757.6|28774.6|28767.6|28739.6|28732.6|333
1641517200000|2022-01-07 01:00:00|28759.6|28752.6|28754.6|28747.6|28764.6|28757.6|28739.6|28732.6|289
1641517500000|2022-01-07 01:05:00|28759.6|28752.6|28734.6|28727.6|28764.6|28757.6|28729.6|28722.6|185
1641517800000|2022-01-07 01:10:00|28742.1|28735.1|28719.6|28712.6|28749.6|28742.6|28709.6|28702.6|618
1641518100000|2022-01-07 01:15:00|28724.6|28717.6|28699.6|28692.6|28727.1|28720.1|28694.6|28687.6|301
1641518400000|2022-01-07 01:20:00|28702.1|28695.1|28694.6|28687.6|28704.6|28697.6|28689.6|28682.6|197
1641518700000|2022-01-07 01:25:00|28689.6|28682.6|28709.6|28702.6|28719.6|28712.6|28689.6|28682.6|157
1641519000000|2022-01-07 01:30:00|28704.6|28697.6|28657.1|28650.1|28709.6|28702.6|28634.6|28627.6|794
1641519300000|2022-01-07 01:35:00|28654.6|28647.6|28579.6|28572.6|28654.6|28647.6|28574.6|28567.6|774
1641519600000|2022-01-07 01:40:00|28577.1|28570.1|28534.6|28527.6|28579.6|28572.6|28519.6|28512.6|939
1641519900000|2022-01-07 01:45:00|28537.1|28530.1|28524.6|28517.6|28574.6|28567.6|28524.6|28517.6|413
1641520200000|2022-01-07 01:50:00|28519.6|28512.6|28452.1|28445.1|28529.6|28522.6|28444.6|28437.6|1350
1641520500000|2022-01-07 01:55:00|28449.6|28442.6|28472.1|28465.1|28492.1|28485.1|28442.1|28435.1|585
1641520800000|2022-01-07 02:00:00|28469.6|28462.6|28374.6|28367.6|28474.6|28467.6|28369.6|28362.6|1060
1641521100000|2022-01-07 02:05:00|28379.6|28372.6|28329.6|28322.6|28379.6|28372.6|28282.1|28275.1|1016
1641521400000|2022-01-07 02:10:00|28327.1|28320.1|28314.6|28307.6|28359.6|28352.6|28299.6|28292.6|755
1641521700000|2022-01-07 02:15:00|28319.6|28312.6|28309.6|28302.6|28329.6|28322.6|28289.6|28282.6|478
1641522000000|2022-01-07 02:20:00|28312.1|28305.1|28369.6|28362.6|28374.6|28367.6|28312.1|28305.1|479
1641522300000|2022-01-07 02:25:00|28364.6|28357.6|28384.6|28377.6|28389.6|28382.6|28357.1|28350.1|305
1641522600000|2022-01-07 02:30:00|28382.1|28375.1|28367.1|28360.1|28387.1|28380.1|28342.1|28335.1|335
1641522900000|2022-01-07 02:35:00|28369.6|28362.6|28357|28350|28382|28375|28352|28345|186
1641523200000|2022-01-07 02:40:00|28359.5|28352.5|28344.5|28337.5|28374.5|28367.5|28339.5|28332.5|321
1641523500000|2022-01-07 02:45:00|28347|28340|28354.5|28347.5|28359.5|28352.5|28329.5|28322.5|75
1641523800000|2022-01-07 02:50:00|28357|28350|28379.5|28372.5|28387|28380|28354.5|28347.5|145
1641524100000|2022-01-07 02:55:00|28382|28375|28404.5|28397.5|28404.5|28397.5|28379.5|28372.5|246
1641524400000|2022-01-07 03:00:00|28409.5|28402.5|28409.5|28402.5|28424.5|28417.5|28387|28380|171
1641524700000|2022-01-07 03:05:00|28412|28405|28409.5|28402.5|28434.5|28427.5|28409.5|28402.5|123
1641525000000|2022-01-07 03:10:00|28402|28395|28412|28405|28414.5|28407.5|28402|28395|71
1641525300000|2022-01-07 03:15:00|28409.5|28402.5|28394.5|28387.5|28419.5|28412.5|28394.5|28387.5|130
1641525600000|2022-01-07 03:20:00|28397|28390|28484.5|28477.5|28484.5|28477.5|28397|28390|258
1641525900000|2022-01-07 03:25:00|28482|28475|28464.5|28457.5|28489.5|28482.5|28444.5|28437.5|261
1641526200000|2022-01-07 03:30:00|28462|28455|28414.5|28407.5|28474.5|28467.5|28412|28405|421
1641526500000|2022-01-07 03:35:00|28412|28405|28437|28430|28439.5|28432.5|28399.5|28392.5|239
1641526800000|2022-01-07 03:40:00|28434.5|28427.5|28424.5|28417.5|28434.5|28427.5|28407|28400|135
1641527100000|2022-01-07 03:45:00|28419.5|28412.5|28442|28435|28457|28450|28419.5|28412.5|157
1641527400000|2022-01-07 03:50:00|28444.5|28437.5|28434.5|28427.5|28452|28445|28432|28425|104
1641527700000|2022-01-07 03:55:00|28439.5|28432.5|28439.5|28432.5|28454.5|28447.5|28439.5|28432.5|74
1641528000000|2022-01-07 04:00:00|28437|28430|28419.5|28412.5|28439.5|28432.5|28394.5|28387.5|439
1641528300000|2022-01-07 04:05:00|28417|28410|28439.5|28432.5|28444.5|28437.5|28414.5|28407.5|155
1641528600000|2022-01-07 04:10:00|28437|28430|28434.5|28427.5|28449.5|28442.5|28429.5|28422.5|231
1641528900000|2022-01-07 04:15:00|28437|28430|28439.5|28432.5|28449.5|28442.5|28434.5|28427.5|88
1641529200000|2022-01-07 04:20:00|28444.5|28437.5|28432|28425|28447|28440|28429.5|28422.5|97
1641529500000|2022-01-07 04:25:00|28429.5|28422.5|28444.5|28437.5|28454.5|28447.5|28429.5|28422.5|99
1641529800000|2022-01-07 04:30:00|28447|28440|28432|28425|28447|28440|28429.5|28422.5|95
1641530100000|2022-01-07 04:35:00|28434.5|28427.5|28404.5|28397.5|28434.5|28427.5|28399.5|28392.5|163
1641530400000|2022-01-07 04:40:00|28407|28400|28414.5|28407.5|28414.5|28407.5|28399.5|28392.5|61
1641530700000|2022-01-07 04:45:00|28419.5|28412.5|28419.5|28412.5|28434.5|28427.5|28414.5|28407.5|84
1641531000000|2022-01-07 04:50:00|28417|28410|28424.5|28417.5|28429.5|28422.5|28414.5|28407.5|110
1641531300000|2022-01-07 04:55:00|28427|28420|28422|28415|28429.5|28422.5|28409.5|28402.5|161
1641531600000|2022-01-07 05:00:00|28419.5|28412.5|28429.5|28422.5|28434.5|28427.5|28409.5|28402.5|210
1641531900000|2022-01-07 05:05:00|28427|28420|28422|28415|28464.5|28457.5|28409.5|28402.5|393
1641532200000|2022-01-07 05:10:00|28424.5|28417.5|28444.5|28437.5|28454.5|28447.5|28379.5|28372.5|363
1641532500000|2022-01-07 05:15:00|28442|28435|28449.5|28442.5|28459.5|28452.5|28434.5|28427.5|383
1641532800000|2022-01-07 05:20:00|28447|28440|28419.5|28412.5|28449.5|28442.5|28414.5|28407.5|280
1641533100000|2022-01-07 05:25:00|28417|28410|28399.5|28392.5|28419.5|28412.5|28399.5|28392.5|189
1641533400000|2022-01-07 05:30:00|28404.5|28397.5|28412|28405|28422|28415|28394.5|28387.5|121
1641533700000|2022-01-07 05:35:00|28414.5|28407.5|28419.5|28412.5|28429.5|28422.5|28407|28400|181
1641534000000|2022-01-07 05:40:00|28417|28410|28422|28415|28429.5|28422.5|28399.5|28392.5|181
1641534300000|2022-01-07 05:45:00|28424.5|28417.5|28427|28420|28429.5|28422.5|28414.5|28407.5|300
1641534600000|2022-01-07 05:50:00|28429.5|28422.5|28449.5|28442.5|28449.5|28442.5|28407|28400|563
1641534900000|2022-01-07 05:55:00|28447|28440|28484.5|28477.5|28489.5|28482.5|28447|28440|1183
1641535200000|2022-01-07 06:00:00|28474.5|28467.5|28454.5|28447.5|28474.5|28467.5|28449.5|28442.5|1975
1641535500000|2022-01-07 06:05:00|28459.5|28452.5|28419.5|28412.5|28459.5|28452.5|28419.5|28412.5|833
1641535800000|2022-01-07 06:10:00|28422|28415|28459.5|28452.5|28464.5|28457.5|28414.5|28407.5|444
1641536100000|2022-01-07 06:15:00|28462|28455|28459.5|28452.5|28469.5|28462.5|28457|28450|311
1641536400000|2022-01-07 06:20:00|28454.5|28447.5|28459.5|28452.5|28459.5|28452.5|28454.5|28447.5|169
1641536700000|2022-01-07 06:25:00|28462|28455|28462|28455|28474.5|28467.5|28459.5|28452.5|99
1641537000000|2022-01-07 06:30:00|28464.5|28457.5|28489.5|28482.5|28489.5|28482.5|28464.5|28457.5|79
1641537300000|2022-01-07 06:35:00|28487|28480|28484.5|28477.5|28489.5|28482.5|28477|28470|14
1641537600000|2022-01-07 06:40:00|28477|28470|28472|28465|28482|28475|28472|28465|15
1641537900000|2022-01-07 06:45:00|28474.5|28467.5|28477|28470|28477|28470|28469.5|28462.5|8
1641538200000|2022-01-07 06:50:00|28474.5|28467.5|28469.5|28462.5|28479.5|28472.5|28464.5|28457.5|6
1641538500000|2022-01-07 06:55:00|28467|28460|28474.5|28467.5|28474.5|28467.5|28467|28460|10
1641538800000|2022-01-07 07:00:00|28479.5|28472.5|28454.5|28447.5|28484.5|28477.5|28449.5|28442.5|176
1641539100000|2022-01-07 07:05:00|28462|28455|28459.5|28452.5|28472|28465|28457|28450|14
1641539400000|2022-01-07 07:10:00|28457|28450|28454.5|28447.5|28459.5|28452.5|28444.5|28437.5|25
1641539700000|2022-01-07 07:15:00|28459.5|28452.5|28472|28465|28477|28470|28454.5|28447.5|43
1641540000000|2022-01-07 07:20:00|28474.5|28467.5|28484.5|28477.5|28489.5|28482.5|28472|28465|26
1641540300000|2022-01-07 07:25:00|28479.5|28472.5|28497|28490|28509.5|28502.5|28479.5|28472.5|72
1641540600000|2022-01-07 07:30:00|28494.5|28487.5|28484.5|28477.5|28502|28495|28484.5|28477.5|136
1641540900000|2022-01-07 07:35:00|28489.5|28482.5|28484.5|28477.5|28489.5|28482.5|28479.5|28472.5|29
1641541200000|2022-01-07 07:40:00|28487|28480|28474.5|28467.5|28489.5|28482.5|28469.5|28462.5|49
1641541500000|2022-01-07 07:45:00|28479.5|28472.5|28474.5|28467.5|28479.5|28472.5|28464.5|28457.5|68
1641541800000|2022-01-07 07:50:00|28477|28470|28474.5|28467.5|28479.5|28472.5|28469.5|28462.5|36
1641542100000|2022-01-07 07:55:00|28469.5|28462.5|28489.5|28482.5|28489.5|28482.5|28469.5|28462.5|47
1641542400000|2022-01-07 08:00:00|28487|28480|28444.5|28437.5|28499.5|28492.5|28439.5|28432.5|272
1641542700000|2022-01-07 08:05:00|28439.5|28432.5|28434.5|28427.5|28449.5|28442.5|28429.5|28422.5|300
1641543000000|2022-01-07 08:10:00|28432|28425|28454.5|28447.5|28454.5|28447.5|28429.5|28422.5|152
1641543300000|2022-01-07 08:15:00|28457|28450|28447|28440|28462|28455|28444.5|28437.5|109
1641543600000|2022-01-07 08:20:00|28444.5|28437.5|28447|28440|28459.5|28452.5|28444.5|28437.5|90
1641543900000|2022-01-07 08:25:00|28449.5|28442.5|28444.5|28437.5|28449.5|28442.5|28429.5|28422.5|115
1641544200000|2022-01-07 08:30:00|28442|28435|28404.5|28397.5|28444.5|28437.5|28389.5|28382.5|148
1641544500000|2022-01-07 08:35:00|28399.5|28392.5|28399.5|28392.5|28404.5|28397.5|28389.5|28382.5|75
1641544800000|2022-01-07 08:40:00|28397|28390|28367|28360|28399.5|28392.5|28364.5|28357.5|178
1641545100000|2022-01-07 08:45:00|28364.5|28357.5|28377|28370|28389.5|28382.5|28364.5|28357.5|106
1641545400000|2022-01-07 08:50:00|28374.5|28367.5|28384.5|28377.5|28399.5|28392.5|28374.5|28367.5|84
1641545700000|2022-01-07 08:55:00|28382|28375|28394.5|28387.5|28409.5|28402.5|28382|28375|80
1641546000000|2022-01-07 09:00:00|28399.5|28392.5|28399.5|28392.5|28399.5|28392.5|28384.5|28377.5|71
1641546300000|2022-01-07 09:05:00|28397|28390|28419.5|28412.5|28424.5|28417.5|28394.5|28387.5|122
1641546600000|2022-01-07 09:10:00|28422|28415|28419.5|28412.5|28434.5|28427.5|28417|28410|97
1641546900000|2022-01-07 09:15:00|28417|28410|28409.5|28402.5|28424.5|28417.5|28404.5|28397.5|105
1641547200000|2022-01-07 09:20:00|28412|28405|28424.5|28417.5|28424.5|28417.5|28409.5|28402.5|119
1641547500000|2022-01-07 09:25:00|28427|28420|28439.5|28432.5|28444.5|28437.5|28424.5|28417.5|86
1641547800000|2022-01-07 09:30:00|28442|28435|28457|28450|28459.5|28452.5|28439.5|28432.5|85
1641548100000|2022-01-07 09:35:00|28454.5|28447.5|28457|28450|28467|28460|28454.5|28447.5|89
1641548400000|2022-01-07 09:40:00|28454.5|28447.5|28454.5|28447.5|28467|28460|28454.5|28447.5|110
1641548700000|2022-01-07 09:45:00|28459.5|28452.5|28452|28445|28467|28460|28449.5|28442.5|66
1641549000000|2022-01-07 09:50:00|28454.5|28447.5|28449.5|28442.5|28459.5|28452.5|28449.5|28442.5|26
1641549300000|2022-01-07 09:55:00|28447|28440|28439.5|28432.5|28452|28445|28439.5|28432.5|65
1641549600000|2022-01-07 10:00:00|28444.5|28437.5|28444.5|28437.5|28444.5|28437.5|28429.5|28422.5|229
1641549900000|2022-01-07 10:05:00|28447|28440|28459.5|28452.5|28459.5|28452.5|28444.5|28437.5|37
1641550200000|2022-01-07 10:10:00|28457|28450|28459.5|28452.5|28464.5|28457.5|28454.5|28447.5|45
1641550500000|2022-01-07 10:15:00|28457|28450|28454.5|28447.5|28459.5|28452.5|28447|28440|82
1641550800000|2022-01-07 10:20:00|28457|28450|28459.5|28452.5|28462|28455|28454.5|28447.5|22
1641551100000|2022-01-07 10:25:00|28457|28450|28469.5|28462.5|28474.5|28467.5|28457|28450|34
1641551400000|2022-01-07 10:30:00|28467|28460|28469.5|28462.5|28479.5|28472.5|28467|28460|50
1641551700000|2022-01-07 10:35:00|28474.5|28467.5|28462|28455|28477|28470|28462|28455|102
1641552000000|2022-01-07 10:40:00|28459.5|28452.5|28469.5|28462.5|28474.5|28467.5|28459.5|28452.5|71
1641552300000|2022-01-07 10:45:00|28472|28465|28474.5|28467.5|28474.5|28467.5|28464.5|28457.5|39
1641552600000|2022-01-07 10:50:00|28477|28470|28474.5|28467.5|28479.5|28472.5|28469.5|28462.5|67
1641552900000|2022-01-07 10:55:00|28479.5|28472.5|28474.5|28467.5|28479.5|28472.5|28469.5|28462.5|31
1641553200000|2022-01-07 11:00:00|28469.5|28462.5|28459.5|28452.5|28469.5|28462.5|28454.5|28447.5|95
1641553500000|2022-01-07 11:05:00|28457|28450|28459.5|28452.5|28459.5|28452.5|28454.5|28447.5|14
1641553800000|2022-01-07 11:10:00|28462|28455|28449.5|28442.5|28464.5|28457.5|28444.5|28437.5|34
1641554100000|2022-01-07 11:15:00|28447|28440|28459.5|28452.5|28459.5|28452.5|28444.5|28437.5|20
1641554400000|2022-01-07 11:20:00|28464.5|28457.5|28459.5|28452.5|28467|28460|28459.5|28452.5|22
1641554700000|2022-01-07 11:25:00|28462|28455|28459.5|28452.5|28464.5|28457.5|28459.5|28452.5|15
1641555000000|2022-01-07 11:30:00|28462|28455|28459.5|28452.5|28464.5|28457.5|28454.5|28447.5|23
1641555300000|2022-01-07 11:35:00|28457|28450|28459.5|28452.5|28459.5|28452.5|28444.5|28437.5|89
1641555600000|2022-01-07 11:40:00|28462|28455|28464.5|28457.5|28469.5|28462.5|28459.5|28452.5|62
1641555900000|2022-01-07 11:45:00|28467|28460|28459.5|28452.5|28469.5|28462.5|28459.5|28452.5|17
1641556200000|2022-01-07 11:50:00|28462|28455|28454.5|28447.5|28464.5|28457.5|28449.5|28442.5|24
1641556500000|2022-01-07 11:55:00|28457|28450|28444.5|28437.5|28467|28460|28439.5|28432.5|55
1641556800000|2022-01-07 12:00:00|28447|28440|28462|28455|28464.5|28457.5|28444.5|28437.5|193
1641557100000|2022-01-07 12:05:00|28464.5|28457.5|28454.5|28447.5|28469.5|28462.5|28452|28445|52
1641557400000|2022-01-07 12:10:00|28452|28445|28449.5|28442.5|28457|28450|28444.5|28437.5|31
1641557700000|2022-01-07 12:15:00|28447|28440|28449.5|28442.5|28454.5|28447.5|28444.5|28437.5|19
1641558000000|2022-01-07 12:20:00|28444.5|28437.5|28439.5|28432.5|28447|28440|28434.5|28427.5|77
1641558300000|2022-01-07 12:25:00|28437|28430|28434.5|28427.5|28439.5|28432.5|28429.5|28422.5|55
1641558600000|2022-01-07 12:30:00|28437|28430|28439.5|28432.5|28444.5|28437.5|28434.5|28427.5|16
1641558900000|2022-01-07 12:35:00|28444.5|28437.5|28439.5|28432.5|28444.5|28437.5|28432|28425|33
1641559200000|2022-01-07 12:40:00|28437|28430|28434.5|28427.5|28437|28430|28424.5|28417.5|147
1641559500000|2022-01-07 12:45:00|28432|28425|28444.5|28437.5|28444.5|28437.5|28432|28425|148
1641559800000|2022-01-07 12:50:00|28447|28440|28444.5|28437.5|28449.5|28442.5|28439.5|28432.5|79
1641560100000|2022-01-07 12:55:00|28442|28435|28437|28430|28444.5|28437.5|28434.5|28427.5|144
1641560400000|2022-01-07 13:00:00|28439.5|28432.5|28439.5|28432.5|28444.5|28437.5|28434.5|28427.5|49
1641560700000|2022-01-07 13:05:00|28444.5|28437.5|28439.5|28432.5|28449.5|28442.5|28434.5|28427.5|51
1641561000000|2022-01-07 13:10:00|28442|28435|28429.5|28422.5|28444.5|28437.5|28427|28420|70
1641561300000|2022-01-07 13:15:00|28432|28425|28434.5|28427.5|28439.5|28432.5|28427|28420|207
1641561600000|2022-01-07 13:20:00|28432|28425|28442|28435|28444.5|28437.5|28424.5|28417.5|95
1641561900000|2022-01-07 13:25:00|28439.5|28432.5|28447|28440|28449.5|28442.5|28434.5|28427.5|118
1641562200000|2022-01-07 13:30:00|28449.5|28442.5|28432|28425|28489.5|28482.5|28419.5|28412.5|650
1641562500000|2022-01-07 13:35:00|28434.5|28427.5|28379.5|28372.5|28437|28430|28379.5|28372.5|476
1641562800000|2022-01-07 13:40:00|28382|28375|28364.5|28357.5|28384.5|28377.5|28344.5|28337.5|1573
1641563100000|2022-01-07 13:45:00|28367|28360|28404.5|28397.5|28404.5|28397.5|28367|28360|320
1641563400000|2022-01-07 13:50:00|28402|28395|28374.5|28367.5|28402|28395|28369.5|28362.5|159
1641563700000|2022-01-07 13:55:00|28377|28370|28392|28385|28392|28385|28369.5|28362.5|69
1641564000000|2022-01-07 14:00:00|28389.5|28382.5|28399.5|28392.5|28404.5|28397.5|28389.5|28382.5|71
1641564300000|2022-01-07 14:05:00|28402|28395|28402|28395|28409.5|28402.5|28394.5|28387.5|175
1641564600000|2022-01-07 14:10:00|28404.5|28397.5|28399.5|28392.5|28409.5|28402.5|28389.5|28382.5|137
1641564900000|2022-01-07 14:15:00|28404.5|28397.5|28394.5|28387.5|28404.5|28397.5|28389.5|28382.5|69
1641565200000|2022-01-07 14:20:00|28397|28390|28394.5|28387.5|28399.5|28392.5|28389.5|28382.5|24
1641565500000|2022-01-07 14:25:00|28397|28390|28392|28385|28404.5|28397.5|28384.5|28377.5|96
1641565800000|2022-01-07 14:30:00|28389.5|28382.5|28367|28360|28404.5|28397.5|28362|28355|433
1641566100000|2022-01-07 14:35:00|28369.5|28362.5|28387|28380|28392|28385|28357|28350|251
1641566400000|2022-01-07 14:40:00|28389.5|28382.5|28449.5|28442.5|28454.5|28447.5|28374.5|28367.5|773
1641566700000|2022-01-07 14:45:00|28447|28440|28447|28440|28464.5|28457.5|28429.5|28422.5|539
1641567000000|2022-01-07 14:50:00|28444.5|28437.5|28439.5|28432.5|28454.5|28447.5|28432|28425|195
1641567300000|2022-01-07 14:55:00|28434.5|28427.5|28409.5|28402.5|28454.5|28447.5|28409.5|28402.5|327
1641567600000|2022-01-07 15:00:00|28412|28405|28399.5|28392.5|28414.5|28407.5|28382|28375|354
1641567900000|2022-01-07 15:05:00|28389.5|28382.5|28369.5|28362.5|28399.5|28392.5|28369.5|28362.5|342
1641568200000|2022-01-07 15:10:00|28364.5|28357.5|28374.5|28367.5|28389.5|28382.5|28354.5|28347.5|173
1641568500000|2022-01-07 15:15:00|28369.5|28362.5|28334.5|28327.5|28369.5|28362.5|28334.5|28327.5|273
1641568800000|2022-01-07 15:20:00|28329.5|28322.5|28324.5|28317.5|28349.5|28342.5|28299.5|28292.5|379
1641569100000|2022-01-07 15:25:00|28329.5|28322.5|28324.5|28317.5|28352|28345|28324.5|28317.5|165
1641569400000|2022-01-07 15:30:00|28329.5|28322.5|28324.5|28317.5|28344.5|28337.5|28319.5|28312.5|136
1641569700000|2022-01-07 15:35:00|28329.5|28322.5|28297|28290|28329.5|28322.5|28289.5|28282.5|272
1641570000000|2022-01-07 15:40:00|28299.5|28292.5|28289.5|28282.5|28322|28315|28279.5|28272.5|285
1641570300000|2022-01-07 15:45:00|28292|28285|28229.5|28222.5|28292|28285|28229.5|28222.5|263
1641570600000|2022-01-07 15:50:00|28224.5|28217.5|28214.5|28207.5|28229.5|28222.5|28184.5|28177.5|614
1641570900000|2022-01-07 15:55:00|28219.5|28212.5|28239.5|28232.5|28254.5|28247.5|28199.5|28192.5|217
1641571200000|2022-01-07 16:00:00|28237|28230|28244.5|28237.5|28269.5|28262.5|28229.5|28222.5|361
1641571500000|2022-01-07 16:05:00|28249.5|28242.5|28264.5|28257.5|28279.5|28272.5|28244.5|28237.5|201
1641571800000|2022-01-07 16:10:00|28267|28260|28252|28245|28269.5|28262.5|28242|28235|81
1641572100000|2022-01-07 16:15:00|28249.5|28242.5|28234.5|28227.5|28264.5|28257.5|28224.5|28217.5|147
1641572400000|2022-01-07 16:20:00|28239.5|28232.5|28269.5|28262.5|28274.5|28267.5|28232|28225|162
1641572700000|2022-01-07 16:25:00|28267|28260|28304.5|28297.5|28312|28305|28262|28255|171
1641573000000|2022-01-07 16:30:00|28302|28295|28327|28320|28329.5|28322.5|28299.5|28292.5|234
1641573300000|2022-01-07 16:35:00|28324.5|28317.5|28329.5|28322.5|28342|28335|28319.5|28312.5|245
1641573600000|2022-01-07 16:40:00|28332|28325|28324.5|28317.5|28334.5|28327.5|28317|28310|391
1641573900000|2022-01-07 16:45:00|28322|28315|28362|28355|28362|28355|28319.5|28312.5|85
1641574200000|2022-01-07 16:50:00|28359.5|28352.5|28394.5|28387.5|28394.5|28387.5|28359.5|28352.5|128
1641574500000|2022-01-07 16:55:00|28397|28390|28379.5|28372.5|28399.5|28392.5|28377|28370|101
1641574800000|2022-01-07 17:00:00|28382|28375|28357|28350|28384.5|28377.5|28354.5|28347.5|142
1641575100000|2022-01-07 17:05:00|28359.5|28352.5|28372|28365|28379.5|28372.5|28352|28345|72
1641575400000|2022-01-07 17:10:00|28374.5|28367.5|28377|28370|28384.5|28377.5|28372|28365|77
1641575700000|2022-01-07 17:15:00|28374.5|28367.5|28349.5|28342.5|28384.5|28377.5|28347|28340|118
1641576000000|2022-01-07 17:20:00|28347|28340|28344.5|28337.5|28354.5|28347.5|28337|28330|57
1641576300000|2022-01-07 17:25:00|28342|28335|28342|28335|28344.5|28337.5|28334.5|28327.5|99
1641576600000|2022-01-07 17:30:00|28339.5|28332.5|28334.5|28327.5|28344.5|28337.5|28329.5|28322.5|57
1641576900000|2022-01-07 17:35:00|28337|28330|28344.5|28337.5|28344.5|28337.5|28324.5|28317.5|108
1641577200000|2022-01-07 17:40:00|28342|28335|28354.5|28347.5|28374.5|28367.5|28342|28335|139
1641577500000|2022-01-07 17:45:00|28349.5|28342.5|28349.5|28342.5|28374.5|28367.5|28349.5|28342.5|33
1641577800000|2022-01-07 17:50:00|28352|28345|28359.5|28352.5|28372|28365|28349.5|28342.5|60
1641578100000|2022-01-07 17:55:00|28364.5|28357.5|28369.5|28362.5|28369.5|28362.5|28354.5|28347.5|41
1641578400000|2022-01-07 18:00:00|28364.5|28357.5|28369.5|28362.5|28374.5|28367.5|28354.5|28347.5|43
1641578700000|2022-01-07 18:05:00|28367|28360|28384.5|28377.5|28384.5|28377.5|28364.5|28357.5|78
1641579000000|2022-01-07 18:10:00|28382|28375|28394.5|28387.5|28397|28390|28382|28375|76
1641579300000|2022-01-07 18:15:00|28392|28385|28384.5|28377.5|28399.5|28392.5|28379.5|28372.5|63
1641579600000|2022-01-07 18:20:00|28382|28375|28374.5|28367.5|28384.5|28377.5|28372|28365|86
1641579900000|2022-01-07 18:25:00|28377|28370|28374.5|28367.5|28379.5|28372.5|28367|28360|18
1641580200000|2022-01-07 18:30:00|28372|28365|28394.5|28387.5|28394.5|28387.5|28369.5|28362.5|75
1641580500000|2022-01-07 18:35:00|28397|28390|28397|28390|28409.5|28402.5|28392|28385|144
1641580800000|2022-01-07 18:40:00|28394.5|28387.5|28404.5|28397.5|28409.5|28402.5|28389.5|28382.5|83
1641581100000|2022-01-07 18:45:00|28399.5|28392.5|28394.5|28387.5|28404.5|28397.5|28389.5|28382.5|65
1641581400000|2022-01-07 18:50:00|28392|28385|28397|28390|28404.5|28397.5|28379.5|28372.5|47
1641581700000|2022-01-07 18:55:00|28399.5|28392.5|28394.5|28387.5|28409.5|28402.5|28394.5|28387.5|82
1641582000000|2022-01-07 19:00:00|28397|28390|28394.5|28387.5|28404.5|28397.5|28389.5|28382.5|42
1641582300000|2022-01-07 19:05:00|28389.5|28382.5|28399.5|28392.5|28409.5|28402.5|28379.5|28372.5|73
1641582600000|2022-01-07 19:10:00|28397|28390|28399.5|28392.5|28409.5|28402.5|28397|28390|17
1641582900000|2022-01-07 19:15:00|28404.5|28397.5|28404.5|28397.5|28409.5|28402.5|28397|28390|54
1641583200000|2022-01-07 19:20:00|28399.5|28392.5|28374.5|28367.5|28402|28395|28374.5|28367.5|56
1641583500000|2022-01-07 19:25:00|28372|28365|28389.5|28382.5|28394.5|28387.5|28364.5|28357.5|90
1641583800000|2022-01-07 19:30:00|28387|28380|28389.5|28382.5|28394.5|28387.5|28384.5|28377.5|59
1641584100000|2022-01-07 19:35:00|28384.5|28377.5|28417|28410|28419.5|28412.5|28384.5|28377.5|111
1641584400000|2022-01-07 19:40:00|28414.5|28407.5|28414.5|28407.5|28422|28415|28404.5|28397.5|130
1641584700000|2022-01-07 19:45:00|28417|28410|28414.5|28407.5|28429.5|28422.5|28407|28400|59
1641585000000|2022-01-07 19:50:00|28417|28410|28427|28420|28432|28425|28409.5|28402.5|68
1641585300000|2022-01-07 19:55:00|28424.5|28417.5|28419.5|28412.5|28432|28425|28419.5|28412.5|45
1641585600000|2022-01-07 20:00:00|28424.5|28417.5|28434.5|28427.5|28434.5|28427.5|28417|28410|94
1641585900000|2022-01-07 20:05:00|28439.5|28432.5|28444.5|28437.5|28454.5|28447.5|28437|28430|133
1641586200000|2022-01-07 20:10:00|28439.5|28432.5|28429.5|28422.5|28444.5|28437.5|28424.5|28417.5|122
1641586500000|2022-01-07 20:15:00|28427|28420|28434.5|28427.5|28439.5|28432.5|28427|28420|103
1641586800000|2022-01-07 20:20:00|28437|28430|28424.5|28417.5|28444.5|28437.5|28424.5|28417.5|165
1641587100000|2022-01-07 20:25:00|28427|28420|28419.5|28412.5|28429.5|28422.5|28409.5|28402.5|120
1641587400000|2022-01-07 20:30:00|28414.5|28407.5|28419.5|28412.5|28437|28430|28409.5|28402.5|62
1641587700000|2022-01-07 20:35:00|28417|28410|28424.5|28417.5|28427|28420|28414.5|28407.5|65
1641588000000|2022-01-07 20:40:00|28419.5|28412.5|28412|28405|28424.5|28417.5|28409.5|28402.5|91
1641588300000|2022-01-07 20:45:00|28409.5|28402.5|28424.5|28417.5|28432|28425|28409.5|28402.5|223
1641588600000|2022-01-07 20:50:00|28419.5|28412.5|28429.5|28422.5|28439.5|28432.5|28414.5|28407.5|490
1641588900000|2022-01-07 20:55:00|28427|28420|28422|28415|28449.5|28442.5|28417|28410|594
1641589200000|2022-01-07 21:00:00|28424.5|28417.5|28437|28430|28437|28430|28419.5|28412.5|70
1641589500000|2022-01-07 21:05:00|28434.5|28427.5|28434.5|28427.5|28442|28435|28434.5|28427.5|16
1641589800000|2022-01-07 21:10:00|28437|28430|28437|28430|28439.5|28432.5|28419.5|28412.5|60
1641590100000|2022-01-07 21:15:00|28441|28426|28441|28426|28446|28431|28436|28421|19
1641590400000|2022-01-07 21:20:00|28438.5|28423.5|28441|28426|28443.5|28428.5|28438.5|28423.5|8
1641590700000|2022-01-07 21:25:00|28438.5|28423.5|28441|28426|28441|28426|28438.5|28423.5|2
1641591000000|2022-01-07 21:30:00|28438.5|28423.5|28431|28416|28438.5|28423.5|28431|28416|4
1641591300000|2022-01-07 21:35:00|28428.5|28413.5|28426|28411|28428.5|28413.5|28426|28411|5
1641591600000|2022-01-07 21:40:00|28423.5|28408.5|28426|28411|28426|28411|28423.5|28408.5|3
1641591900000|2022-01-07 21:45:00|28423.5|28408.5|28403.5|28388.5|28423.5|28408.5|28398.5|28383.5|49
1641592200000|2022-01-07 21:50:00|28406|28391|28411|28396|28411|28396|28403.5|28388.5|16
1641592500000|2022-01-07 21:55:00|28408.5|28393.5|28415.6|28385.6|28416.5|28396|28403.5|28385.3|8
1641769200000|2022-01-09 23:00:00|28461|28446|28411|28396|28481|28466|28411|28396|46
1641769500000|2022-01-09 23:05:00|28408.5|28393.5|28386|28371|28421|28406|28363.5|28348.5|57
1641769800000|2022-01-09 23:10:00|28388.5|28373.5|28393.5|28378.5|28411|28396|28378.5|28363.5|18
1641770100000|2022-01-09 23:15:00|28398.5|28383.5|28351|28336|28401|28386|28351|28336|79
1641770400000|2022-01-09 23:20:00|28353.5|28338.5|28351|28336|28358.5|28343.5|28303.5|28288.5|123
1641770700000|2022-01-09 23:25:00|28348.5|28333.5|28313.5|28298.5|28348.5|28333.5|28313.5|28298.5|53
1641771000000|2022-01-09 23:30:00|28316|28301|28334.5|28327.5|28347|28340|28287|28280|15932
1641771300000|2022-01-09 23:35:00|28337|28330|28354.5|28347.5|28364.5|28357.5|28337|28330|81
1641771600000|2022-01-09 23:40:00|28362|28355|28359.5|28352.5|28384.5|28377.5|28349.5|28342.5|88
1641771900000|2022-01-09 23:45:00|28362|28355|28379.5|28372.5|28387|28380|28362|28355|34
1641772200000|2022-01-09 23:50:00|28382|28375|28394.5|28387.5|28419.5|28412.5|28382|28375|64
1641772500000|2022-01-09 23:55:00|28389.5|28382.5|28384.5|28377.5|28394.5|28387.5|28379.5|28372.5|49
1641772800000|2022-01-10 00:00:00|28387|28380|28392|28385|28404.5|28397.5|28377|28370|152
1641773100000|2022-01-10 00:05:00|28394.5|28387.5|28379.5|28372.5|28407|28400|28379.5|28372.5|104
1641773400000|2022-01-10 00:10:00|28382|28375|28364.5|28357.5|28394.5|28387.5|28364.5|28357.5|140
1641773700000|2022-01-10 00:15:00|28362|28355|28312|28305|28362|28355|28294.5|28287.5|321
1641774000000|2022-01-10 00:20:00|28309.5|28302.5|28372|28365|28377|28370|28309.5|28302.5|69
1641774300000|2022-01-10 00:25:00|28364.5|28357.5|28362|28355|28367|28360|28347|28340|26
1641774600000|2022-01-10 00:30:00|28359.5|28352.5|28382|28375|28387|28380|28357|28350|38
1641774900000|2022-01-10 00:35:00|28384.5|28377.5|28377|28370|28384.5|28377.5|28367|28360|19
1641775200000|2022-01-10 00:40:00|28379.5|28372.5|28372|28365|28392|28385|28359.5|28352.5|26
1641775500000|2022-01-10 00:45:00|28374.5|28367.5|28377|28370|28384.5|28377.5|28364.5|28357.5|23
1641775800000|2022-01-10 00:50:00|28374.5|28367.5|28352|28345|28382|28375|28349.5|28342.5|40
1641776100000|2022-01-10 00:55:00|28354.5|28347.5|28344.5|28337.5|28364.5|28357.5|28339.5|28332.5|76
1641776400000|2022-01-10 01:00:00|28347|28340|28322|28315|28359.5|28352.5|28302|28295|211
1641776700000|2022-01-10 01:05:00|28319.5|28312.5|28352|28345|28352|28345|28319.5|28312.5|46
1641777000000|2022-01-10 01:10:00|28354.5|28347.5|28362|28355|28367|28360|28352|28345|36
1641777300000|2022-01-10 01:15:00|28359.5|28352.5|28369.5|28362.5|28374.5|28367.5|28339.5|28332.5|46
1641777600000|2022-01-10 01:20:00|28372|28365|28359.5|28352.5|28379.5|28372.5|28349.5|28342.5|59
1641777900000|2022-01-10 01:25:00|28357|28350|28344.5|28337.5|28367|28360|28332|28325|56
1641778200000|2022-01-10 01:30:00|28339.5|28332.5|28362|28355|28364.5|28357.5|28309.5|28302.5|62
1641778500000|2022-01-10 01:35:00|28359.5|28352.5|28359.5|28352.5|28364.5|28357.5|28342|28335|32
1641778800000|2022-01-10 01:40:00|28362|28355|28357|28350|28384.5|28377.5|28352|28345|45
1641779100000|2022-01-10 01:45:00|28359.5|28352.5|28387|28380|28397|28390|28349.5|28342.5|60
1641779400000|2022-01-10 01:50:00|28389.5|28382.5|28414.5|28407.5|28429.5|28422.5|28389.5|28382.5|159
1641779700000|2022-01-10 01:55:00|28417|28410|28412|28405|28434.5|28427.5|28409.5|28402.5|126
1641780000000|2022-01-10 02:00:00|28414.5|28407.5|28402|28395|28419.5|28412.5|28394.5|28387.5|79
1641780300000|2022-01-10 02:05:00|28399.5|28392.5|28414.5|28407.5|28419.5|28412.5|28389.5|28382.5|90
1641780600000|2022-01-10 02:10:00|28419.5|28412.5|28399.5|28392.5|28419.5|28412.5|28392|28385|37
1641780900000|2022-01-10 02:15:00|28397|28390|28392|28385|28404.5|28397.5|28382|28375|21
1641781200000|2022-01-10 02:20:00|28389.5|28382.5|28399.5|28392.5|28404.5|28397.5|28382|28375|13
1641781500000|2022-01-10 02:25:00|28402|28395|28409.5|28402.5|28414.5|28407.5|28397|28390|27
1641781800000|2022-01-10 02:30:00|28412|28405|28414.5|28407.5|28424.5|28417.5|28399.5|28392.5|19
1641782100000|2022-01-10 02:35:00|28417|28410|28412|28405|28422|28415|28404.5|28397.5|13
1641782400000|2022-01-10 02:40:00|28414.5|28407.5|28424.5|28417.5|28434.5|28427.5|28409.5|28402.5|25
1641782700000|2022-01-10 02:45:00|28427|28420|28417|28410|28432|28425|28414.5|28407.5|12
1641783000000|2022-01-10 02:50:00|28419.5|28412.5|28409.5|28402.5|28427|28420|28407|28400|8
1641783300000|2022-01-10 02:55:00|28414.5|28407.5|28414.5|28407.5|28417|28410|28409.5|28402.5|10
1641783600000|2022-01-10 03:00:00|28412|28405|28407|28400|28419.5|28412.5|28397|28390|34
1641783900000|2022-01-10 03:05:00|28409.5|28402.5|28404.5|28397.5|28419.5|28412.5|28402|28395|26
1641784200000|2022-01-10 03:10:00|28407|28400|28399.5|28392.5|28409.5|28402.5|28397|28390|1
1641784500000|2022-01-10 03:15:00|28402|28395|28399.5|28392.5|28409.5|28402.5|28399.5|28392.5|9
1641784800000|2022-01-10 03:20:00|28397|28390|28394.5|28387.5|28399.5|28392.5|28387|28380|18
1641785100000|2022-01-10 03:25:00|28392|28385|28407|28400|28409.5|28402.5|28389.5|28382.5|13
1641785400000|2022-01-10 03:30:00|28404.5|28397.5|28402|28395|28407|28400|28397|28390|16
1641785700000|2022-01-10 03:35:00|28404.5|28397.5|28417|28410|28417|28410|28404.5|28397.5|21
1641786000000|2022-01-10 03:40:00|28419.5|28412.5|28422|28415|28424.5|28417.5|28412|28405|10
1641786300000|2022-01-10 03:45:00|28424.5|28417.5|28424.5|28417.5|28424.5|28417.5|28417|28410|13
1641786600000|2022-01-10 03:50:00|28422|28415|28437|28430|28437|28430|28419.5|28412.5|17
1641786900000|2022-01-10 03:55:00|28434.5|28427.5|28427|28420|28437|28430|28424.5|28417.5|16
1641787200000|2022-01-10 04:00:00|28424.5|28417.5|28432|28425|28432|28425|28424.5|28417.5|18
1641787500000|2022-01-10 04:05:00|28434.5|28427.5|28434.5|28427.5|28442|28435|28429.5|28422.5|20
1641787800000|2022-01-10 04:10:00|28432|28425|28439.5|28432.5|28442|28435|28429.5|28422.5|4
1641788100000|2022-01-10 04:15:00|28442|28435|28454.5|28447.5|28462|28455|28439.5|28432.5|89
1641788400000|2022-01-10 04:20:00|28457|28450|28474.5|28467.5|28489.5|28482.5|28454.5|28447.5|95
1641788700000|2022-01-10 04:25:00|28472|28465|28474.5|28467.5|28489.5|28482.5|28469.5|28462.5|36
1641789000000|2022-01-10 04:30:00|28479.5|28472.5|28469.5|28462.5|28482|28475|28467|28460|39
1641789300000|2022-01-10 04:35:00|28467|28460|28469.5|28462.5|28479.5|28472.5|28464.5|28457.5|60
1641789600000|2022-01-10 04:40:00|28472|28465|28467|28460|28479.5|28472.5|28467|28460|48
1641789900000|2022-01-10 04:45:00|28464.5|28457.5|28479.5|28472.5|28489.5|28482.5|28464.5|28457.5|59
1641790200000|2022-01-10 04:50:00|28474.5|28467.5|28477|28470|28494.5|28487.5|28474.5|28467.5|84
1641790500000|2022-01-10 04:55:00|28474.5|28467.5|28484.5|28477.5|28487|28480|28467|28460|41
1641790800000|2022-01-10 05:00:00|28482|28475|28464.5|28457.5|28482|28475|28459.5|28452.5|20
1641791100000|2022-01-10 05:05:00|28459.5|28452.5|28472|28465|28474.5|28467.5|28454.5|28447.5|16
1641791400000|2022-01-10 05:10:00|28474.5|28467.5|28469.5|28462.5|28477|28470|28462|28455|25
1641791700000|2022-01-10 05:15:00|28472|28465|28477|28470|28479.5|28472.5|28467|28460|13
1641792000000|2022-01-10 05:20:00|28479.5|28472.5|28484.5|28477.5|28487|28480|28477|28470|20
1641792300000|2022-01-10 05:25:00|28487|28480|28487|28480|28489.5|28482.5|28474.5|28467.5|45
1641792600000|2022-01-10 05:30:00|28489.5|28482.5|28492|28485|28504.5|28497.5|28484.5|28477.5|107
1641792900000|2022-01-10 05:35:00|28489.5|28482.5|28484.5|28477.5|28502|28495|28484.5|28477.5|32
1641793200000|2022-01-10 05:40:00|28487|28480|28484.5|28477.5|28489.5|28482.5|28484.5|28477.5|6
1641793500000|2022-01-10 05:45:00|28482|28475|28489.5|28482.5|28489.5|28482.5|28474.5|28467.5|63
1641793800000|2022-01-10 05:50:00|28492|28485|28504.5|28497.5|28504.5|28497.5|28489.5|28482.5|128
1641794100000|2022-01-10 05:55:00|28499.5|28492.5|28504.5|28497.5|28509.5|28502.5|28489.5|28482.5|91
1641794400000|2022-01-10 06:00:00|28519.5|28512.5|28494.5|28487.5|28522|28515|28494.5|28487.5|192
1641794700000|2022-01-10 06:05:00|28497|28490|28494.5|28487.5|28502|28495|28489.5|28482.5|80
1641795000000|2022-01-10 06:10:00|28497|28490|28497|28490|28499.5|28492.5|28489.5|28482.5|32
1641795300000|2022-01-10 06:15:00|28499.5|28492.5|28504.5|28497.5|28504.5|28497.5|28494.5|28487.5|20
1641795600000|2022-01-10 06:20:00|28509.5|28502.5|28487|28480|28509.5|28502.5|28484.5|28477.5|70
1641795900000|2022-01-10 06:25:00|28489.5|28482.5|28494.5|28487.5|28494.5|28487.5|28479.5|28472.5|41
1641796200000|2022-01-10 06:30:00|28497|28490|28484.5|28477.5|28499.5|28492.5|28484.5|28477.5|18
1641796500000|2022-01-10 06:35:00|28482|28475|28479.5|28472.5|28484.5|28477.5|28479.5|28472.5|5
1641796800000|2022-01-10 06:40:00|28484.5|28477.5|28482|28475|28487|28480|28479.5|28472.5|8
1641797100000|2022-01-10 06:45:00|28484.5|28477.5|28489.5|28482.5|28489.5|28482.5|28479.5|28472.5|7
1641797400000|2022-01-10 06:50:00|28492|28485|28502|28495|28509.5|28502.5|28492|28485|5
1641797700000|2022-01-10 06:55:00|28504.5|28497.5|28499.5|28492.5|28509.5|28502.5|28492|28485|59
1641798000000|2022-01-10 07:00:00|28502|28495|28519.5|28512.5|28539.5|28532.5|28499.5|28492.5|44
1641798300000|2022-01-10 07:05:00|28522|28515|28532|28525|28532|28525|28522|28515|10
1641798600000|2022-01-10 07:10:00|28529.5|28522.5|28504.5|28497.5|28539.5|28532.5|28504.5|28497.5|41
1641798900000|2022-01-10 07:15:00|28512|28505|28512|28505|28522|28515|28499.5|28492.5|52
1641799200000|2022-01-10 07:20:00|28514.5|28507.5|28552|28545|28562|28555|28512|28505|101
1641799500000|2022-01-10 07:25:00|28554.5|28547.5|28559.5|28552.5|28579.5|28572.5|28549.5|28542.5|193
1641799800000|2022-01-10 07:30:00|28562|28555|28549.5|28542.5|28572|28565|28549.5|28542.5|55
1641800100000|2022-01-10 07:35:00|28544.5|28537.5|28557|28550|28557|28550|28544.5|28537.5|53
1641800400000|2022-01-10 07:40:00|28559.5|28552.5|28549.5|28542.5|28574.5|28567.5|28549.5|28542.5|79
1641800700000|2022-01-10 07:45:00|28554.5|28547.5|28574.5|28567.5|28577|28570|28549.5|28542.5|43
1641801000000|2022-01-10 07:50:00|28572|28565|28562|28555|28574.5|28567.5|28559.5|28552.5|10
1641801300000|2022-01-10 07:55:00|28564.5|28557.5|28559.5|28552.5|28569.5|28562.5|28549.5|28542.5|19
1641801600000|2022-01-10 08:00:00|28564.5|28557.5|28564.5|28557.5|28577|28570|28549.5|28542.5|139
1641801900000|2022-01-10 08:05:00|28562|28555|28529.5|28522.5|28562|28555|28529.5|28522.5|334
1641802200000|2022-01-10 08:10:00|28532|28525|28514.5|28507.5|28549.5|28542.5|28514.5|28507.5|219
1641802500000|2022-01-10 08:15:00|28512|28505|28487|28480|28519.5|28512.5|28484.5|28477.5|146
1641802800000|2022-01-10 08:20:00|28484.5|28477.5|28494.5|28487.5|28494.5|28487.5|28459.5|28452.5|225
1641803100000|2022-01-10 08:25:00|28499.5|28492.5|28499.5|28492.5|28504.5|28497.5|28464.5|28457.5|88
1641803400000|2022-01-10 08:30:00|28497|28490|28444.5|28437.5|28497|28490|28439.5|28432.5|236
1641803700000|2022-01-10 08:35:00|28449.5|28442.5|28434.5|28427.5|28454.5|28447.5|28414.5|28407.5|181
1641804000000|2022-01-10 08:40:00|28432|28425|28444.5|28437.5|28444.5|28437.5|28424.5|28417.5|84
1641804300000|2022-01-10 08:45:00|28442|28435|28454.5|28447.5|28459.5|28452.5|28422|28415|43
1641804600000|2022-01-10 08:50:00|28457|28450|28449.5|28442.5|28459.5|28452.5|28439.5|28432.5|61
1641804900000|2022-01-10 08:55:00|28452|28445|28477|28470|28487|28480|28444.5|28437.5|61
1641805200000|2022-01-10 09:00:00|28474.5|28467.5|28474.5|28467.5|28494.5|28487.5|28474.5|28467.5|46
1641805500000|2022-01-10 09:05:00|28477|28470|28504.5|28497.5|28512|28505|28477|28470|108
1641805800000|2022-01-10 09:10:00|28494.5|28487.5|28502|28495|28524.5|28517.5|28494.5|28487.5|45
1641806100000|2022-01-10 09:15:00|28504.5|28497.5|28504.5|28497.5|28522|28515|28499.5|28492.5|114
1641806400000|2022-01-10 09:20:00|28507|28500|28509.5|28502.5|28519.5|28512.5|28504.5|28497.5|73
1641806700000|2022-01-10 09:25:00|28512|28505|28529.5|28522.5|28532|28525|28507|28500|32
1641807000000|2022-01-10 09:30:00|28532|28525|28514.5|28507.5|28539.5|28532.5|28514.5|28507.5|71
1641807300000|2022-01-10 09:35:00|28519.5|28512.5|28517|28510|28534.5|28527.5|28514.5|28507.5|21
1641807600000|2022-01-10 09:40:00|28519.5|28512.5|28529.5|28522.5|28532|28525|28509.5|28502.5|66
1641807900000|2022-01-10 09:45:00|28527|28520|28509.5|28502.5|28527|28520|28509.5|28502.5|14
1641808200000|2022-01-10 09:50:00|28507|28500|28509.5|28502.5|28514.5|28507.5|28499.5|28492.5|31
1641808500000|2022-01-10 09:55:00|28512|28505|28504.5|28497.5|28519.5|28512.5|28504.5|28497.5|64
1641808800000|2022-01-10 10:00:00|28499.5|28492.5|28499.5|28492.5|28507|28500|28489.5|28482.5|53
1641809100000|2022-01-10 10:05:00|28502|28495|28509.5|28502.5|28512|28505|28494.5|28487.5|38
1641809400000|2022-01-10 10:10:00|28512|28505|28539.5|28532.5|28539.5|28532.5|28512|28505|58
1641809700000|2022-01-10 10:15:00|28537|28530|28529.5|28522.5|28539.5|28532.5|28522|28515|52
1641810000000|2022-01-10 10:20:00|28532|28525|28509.5|28502.5|28534.5|28527.5|28509.5|28502.5|38
1641810300000|2022-01-10 10:25:00|28514.5|28507.5|28509.5|28502.5|28514.5|28507.5|28504.5|28497.5|32
1641810600000|2022-01-10 10:30:00|28504.5|28497.5|28509.5|28502.5|28514.5|28507.5|28499.5|28492.5|52
1641810900000|2022-01-10 10:35:00|28507|28500|28509.5|28502.5|28517|28510|28504.5|28497.5|35
1641811200000|2022-01-10 10:40:00|28512|28505|28489.5|28482.5|28512|28505|28484.5|28477.5|37
1641811500000|2022-01-10 10:45:00|28492|28485|28497|28490|28504.5|28497.5|28489.5|28482.5|34
1641811800000|2022-01-10 10:50:00|28499.5|28492.5|28484.5|28477.5|28509.5|28502.5|28482|28475|47
1641812100000|2022-01-10 10:55:00|28487|28480|28489.5|28482.5|28499.5|28492.5|28484.5|28477.5|17
1641812400000|2022-01-10 11:00:00|28494.5|28487.5|28474.5|28467.5|28499.5|28492.5|28469.5|28462.5|38
1641812700000|2022-01-10 11:05:00|28477|28470|28469.5|28462.5|28484.5|28477.5|28464.5|28457.5|53
1641813000000|2022-01-10 11:10:00|28472|28465|28454.5|28447.5|28472|28465|28454.5|28447.5|88
1641813300000|2022-01-10 11:15:00|28459.5|28452.5|28472|28465|28474.5|28467.5|28454.5|28447.5|33
1641813600000|2022-01-10 11:20:00|28469.5|28462.5|28437|28430|28477|28470|28434.5|28427.5|72
1641813900000|2022-01-10 11:25:00|28439.5|28432.5|28432|28425|28444.5|28437.5|28424.5|28417.5|49
1641814200000|2022-01-10 11:30:00|28434.5|28427.5|28434.5|28427.5|28457|28450|28429.5|28422.5|49
1641814500000|2022-01-10 11:35:00|28437|28430|28422|28415|28447|28440|28419.5|28412.5|65
1641814800000|2022-01-10 11:40:00|28424.5|28417.5|28424.5|28417.5|28432|28425|28404.5|28397.5|136
1641815100000|2022-01-10 11:45:00|28427|28420|28439.5|28432.5|28439.5|28432.5|28427|28420|43
1641815400000|2022-01-10 11:50:00|28444.5|28437.5|28439.5|28432.5|28449.5|28442.5|28429.5|28422.5|28
1641815700000|2022-01-10 11:55:00|28442|28435|28434.5|28427.5|28444.5|28437.5|28434.5|28427.5|45
1641816000000|2022-01-10 12:00:00|28437|28430|28419.5|28412.5|28449.5|28442.5|28419.5|28412.5|209
1641816300000|2022-01-10 12:05:00|28424.5|28417.5|28409.5|28402.5|28434.5|28427.5|28407|28400|48
1641816600000|2022-01-10 12:10:00|28412|28405|28379.5|28372.5|28419.5|28412.5|28374.5|28367.5|161
1641816900000|2022-01-10 12:15:00|28377|28370|28352|28345|28377|28370|28344.5|28337.5|231
1641817200000|2022-01-10 12:20:00|28349.5|28342.5|28364.5|28357.5|28369.5|28362.5|28349.5|28342.5|119
1641817500000|2022-01-10 12:25:00|28362|28355|28359.5|28352.5|28369.5|28362.5|28347|28340|73
1641817800000|2022-01-10 12:30:00|28357|28350|28319.5|28312.5|28362|28355|28317|28310|80
1641818100000|2022-01-10 12:35:00|28317|28310|28329.5|28322.5|28337|28330|28314.5|28307.5|90
1641818400000|2022-01-10 12:40:00|28324.5|28317.5|28342|28335|28344.5|28337.5|28324.5|28317.5|93
1641818700000|2022-01-10 12:45:00|28344.5|28337.5|28314.5|28307.5|28344.5|28337.5|28314.5|28307.5|41
1641819000000|2022-01-10 12:50:00|28312|28305|28304.5|28297.5|28317|28310|28289.5|28282.5|130
1641819300000|2022-01-10 12:55:00|28302|28295|28269.5|28262.5|28307|28300|28264.5|28257.5|110
1641819600000|2022-01-10 13:00:00|28267|28260|28274.5|28267.5|28279.5|28272.5|28254.5|28247.5|167
1641819900000|2022-01-10 13:05:00|28277|28270|28282|28275|28292|28285|28269.5|28262.5|179
1641820200000|2022-01-10 13:10:00|28279.5|28272.5|28287|28280|28289.5|28282.5|28269.5|28262.5|23
1641820500000|2022-01-10 13:15:00|28284.5|28277.5|28287|28280|28294.5|28287.5|28279.5|28272.5|61
1641820800000|2022-01-10 13:20:00|28284.5|28277.5|28284.5|28277.5|28302|28295|28282|28275|53
1641821100000|2022-01-10 13:25:00|28287|28280|28309.5|28302.5|28309.5|28302.5|28284.5|28277.5|63
1641821400000|2022-01-10 13:30:00|28312|28305|28304.5|28297.5|28314.5|28307.5|28289.5|28282.5|44
1641821700000|2022-01-10 13:35:00|28299.5|28292.5|28319.5|28312.5|28322|28315|28294.5|28287.5|45
1641822000000|2022-01-10 13:40:00|28317|28310|28317|28310|28329.5|28322.5|28309.5|28302.5|32
1641822300000|2022-01-10 13:45:00|28314.5|28307.5|28314.5|28307.5|28324.5|28317.5|28309.5|28302.5|23
1641822600000|2022-01-10 13:50:00|28317|28310|28302|28295|28329.5|28322.5|28299.5|28292.5|43
1641822900000|2022-01-10 13:55:00|28304.5|28297.5|28299.5|28292.5|28304.5|28297.5|28292|28285|25
1641823200000|2022-01-10 14:00:00|28302|28295|28297|28290|28304.5|28297.5|28294.5|28287.5|40
1641823500000|2022-01-10 14:05:00|28299.5|28292.5|28294.5|28287.5|28304.5|28297.5|28294.5|28287.5|18
1641823800000|2022-01-10 14:10:00|28292|28285|28284.5|28277.5|28294.5|28287.5|28284.5|28277.5|32
1641824100000|2022-01-10 14:15:00|28287|28280|28279.5|28272.5|28292|28285|28274.5|28267.5|43
1641824400000|2022-01-10 14:20:00|28274.5|28267.5|28259.5|28252.5|28289.5|28282.5|28259.5|28252.5|38
1641824700000|2022-01-10 14:25:00|28264.5|28257.5|28269.5|28262.5|28279.5|28272.5|28264.5|28257.5|49
1641825000000|2022-01-10 14:30:00|28272|28265|28224.5|28217.5|28319.5|28312.5|28219.5|28212.5|597
1641825300000|2022-01-10 14:35:00|28219.5|28212.5|28219.5|28212.5|28227|28220|28187|28180|370
1641825600000|2022-01-10 14:40:00|28217|28210|28189.5|28182.5|28224.5|28217.5|28179.5|28172.5|231
1641825900000|2022-01-10 14:45:00|28192|28185|28159.5|28152.5|28194.5|28187.5|28144.5|28137.5|227
1641826200000|2022-01-10 14:50:00|28157|28150|28137|28130|28172|28165|28129.5|28122.5|248
1641826500000|2022-01-10 14:55:00|28134.5|28127.5|28109.5|28102.5|28147|28140|28092|28085|437
1641826800000|2022-01-10 15:00:00|28104.5|28097.5|28069.5|28062.5|28114.5|28107.5|28064.5|28057.5|404
1641827100000|2022-01-10 15:05:00|28067|28060|28102|28095|28114.5|28107.5|28064.5|28057.5|342
1641827400000|2022-01-10 15:10:00|28099.5|28092.5|28027|28020|28099.5|28092.5|28022|28015|277
1641827700000|2022-01-10 15:15:00|28024.5|28017.5|28019.5|28012.5|28059.5|28052.5|28017|28010|322
1641828000000|2022-01-10 15:20:00|28022|28015|28034.5|28027.5|28052|28045|28022|28015|307
1641828300000|2022-01-10 15:25:00|28032|28025|28032|28025|28049.5|28042.5|28022|28015|140
1641828600000|2022-01-10 15:30:00|28029.5|28022.5|28014.5|28007.5|28054.5|28047.5|28014.5|28007.5|214
1641828900000|2022-01-10 15:35:00|28009.5|28002.5|27989.5|27982.5|28024.5|28017.5|27979.5|27972.5|237
1641829200000|2022-01-10 15:40:00|27994.5|27987.5|27949.5|27942.5|27999.5|27992.5|27929.5|27922.5|411
1641829500000|2022-01-10 15:45:00|27947|27940|27914.5|27907.5|27972|27965|27904.5|27897.5|266
1641829800000|2022-01-10 15:50:00|27912|27905|27922|27915|27924.5|27917.5|27889.5|27882.5|340
1641830100000|2022-01-10 15:55:00|27919.5|27912.5|27919.5|27912.5|27939.5|27932.5|27879.5|27872.5|368
1641830400000|2022-01-10 16:00:00|27914.5|27907.5|27914.5|27907.5|27922|27915|27874.5|27867.5|337
1641830700000|2022-01-10 16:05:00|27912|27905|27952|27945|27952|27945|27904.5|27897.5|255
1641831000000|2022-01-10 16:10:00|27949.5|27942.5|27984.5|27977.5|28009.5|28002.5|27929.5|27922.5|351
1641831300000|2022-01-10 16:15:00|27982|27975|28012|28005|28019.5|28012.5|27964.5|27957.5|193
1641831600000|2022-01-10 16:20:00|28009.5|28002.5|28027|28020|28032|28025|27994.5|27987.5|202
1641831900000|2022-01-10 16:25:00|28024.5|28017.5|28059.5|28052.5|28069.5|28062.5|28019.5|28012.5|294
1641832200000|2022-01-10 16:30:00|28064.5|28057.5|28029.5|28022.5|28064.5|28057.5|28014.5|28007.5|288
1641832500000|2022-01-10 16:35:00|28024.5|28017.5|27987|27980|28024.5|28017.5|27977|27970|233
1641832800000|2022-01-10 16:40:00|27984.5|27977.5|27987|27980|27994.5|27987.5|27967|27960|163
1641833100000|2022-01-10 16:45:00|27989.5|27982.5|28007|28000|28009.5|28002.5|27969.5|27962.5|301
1641833400000|2022-01-10 16:50:00|28004.5|27997.5|27994.5|27987.5|28017|28010|27979.5|27972.5|199
1641833700000|2022-01-10 16:55:00|27992|27985|28044.5|28037.5|28049.5|28042.5|27984.5|27977.5|152
1641834000000|2022-01-10 17:00:00|28039.5|28032.5|28004.5|27997.5|28054.5|28047.5|27999.5|27992.5|115
1641834300000|2022-01-10 17:05:00|27999.5|27992.5|27987|27980|28017|28010|27984.5|27977.5|94
1641834600000|2022-01-10 17:10:00|27984.5|27977.5|28009.5|28002.5|28017|28010|27984.5|27977.5|73
1641834900000|2022-01-10 17:15:00|28004.5|27997.5|27959.5|27952.5|28007|28000|27959.5|27952.5|283
1641835200000|2022-01-10 17:20:00|27957|27950|27944.5|27937.5|27969.5|27962.5|27939.5|27932.5|194
1641835500000|2022-01-10 17:25:00|27939.5|27932.5|27942|27935|27954.5|27947.5|27934.5|27927.5|87
1641835800000|2022-01-10 17:30:00|27939.5|27932.5|27924.5|27917.5|27944.5|27937.5|27919.5|27912.5|124
1641836100000|2022-01-10 17:35:00|27929.5|27922.5|27909.5|27902.5|27934.5|27927.5|27909.5|27902.5|133
1641836400000|2022-01-10 17:40:00|27904.5|27897.5|27929.5|27922.5|27954.5|27947.5|27899.5|27892.5|119
1641836700000|2022-01-10 17:45:00|27932|27925|27929.5|27922.5|27962|27955|27927|27920|146
1641837000000|2022-01-10 17:50:00|27932|27925|27984.5|27977.5|28004.5|27997.5|27924.5|27917.5|154
1641837300000|2022-01-10 17:55:00|27982|27975|27969.5|27962.5|27989.5|27982.5|27959.5|27952.5|66
1641837600000|2022-01-10 18:00:00|27972|27965|27989.5|27982.5|28009.5|28002.5|27964.5|27957.5|285
1641837900000|2022-01-10 18:05:00|27987|27980|28017|28010|28019.5|28012.5|27987|27980|168
1641838200000|2022-01-10 18:10:00|28019.5|28012.5|28054.5|28047.5|28069.5|28062.5|28017|28010|384
1641838500000|2022-01-10 18:15:00|28057|28050|28077|28070|28079.5|28072.5|28049.5|28042.5|78
1641838800000|2022-01-10 18:20:00|28079.5|28072.5|28087|28080|28094.5|28087.5|28057|28050|116
1641839100000|2022-01-10 18:25:00|28089.5|28082.5|28092|28085|28104.5|28097.5|28072|28065|130
1641839400000|2022-01-10 18:30:00|28089.5|28082.5|28084.5|28077.5|28104.5|28097.5|28069.5|28062.5|121
1641839700000|2022-01-10 18:35:00|28089.5|28082.5|28064.5|28057.5|28094.5|28087.5|28059.5|28052.5|116
1641840000000|2022-01-10 18:40:00|28062|28055|28104.5|28097.5|28109.5|28102.5|28057|28050|94
1641840300000|2022-01-10 18:45:00|28102|28095|28124.5|28117.5|28129.5|28122.5|28094.5|28087.5|118
1641840600000|2022-01-10 18:50:00|28129.5|28122.5|28154.5|28147.5|28164.5|28157.5|28127|28120|215
1641840900000|2022-01-10 18:55:00|28159.5|28152.5|28154.5|28147.5|28169.5|28162.5|28132|28125|123
1641841200000|2022-01-10 19:00:00|28157|28150|28184.5|28177.5|28189.5|28182.5|28144.5|28137.5|297
1641841500000|2022-01-10 19:05:00|28179.5|28172.5|28189.5|28182.5|28197|28190|28167|28160|113
1641841800000|2022-01-10 19:10:00|28192|28185|28164.5|28157.5|28192|28185|28164.5|28157.5|73
1641842100000|2022-01-10 19:15:00|28169.5|28162.5|28179.5|28172.5|28202|28195|28164.5|28157.5|129
1641842400000|2022-01-10 19:20:00|28174.5|28167.5|28169.5|28162.5|28189.5|28182.5|28169.5|28162.5|73
1641842700000|2022-01-10 19:25:00|28172|28165|28174.5|28167.5|28184.5|28177.5|28164.5|28157.5|96
1641843000000|2022-01-10 19:30:00|28179.5|28172.5|28199.5|28192.5|28199.5|28192.5|28169.5|28162.5|98
1641843300000|2022-01-10 19:35:00|28197|28190|28184.5|28177.5|28212|28205|28174.5|28167.5|71
1641843600000|2022-01-10 19:40:00|28187|28180|28162|28155|28204.5|28197.5|28159.5|28152.5|91
1641843900000|2022-01-10 19:45:00|28164.5|28157.5|28164.5|28157.5|28174.5|28167.5|28157|28150|58
1641844200000|2022-01-10 19:50:00|28169.5|28162.5|28112|28105|28169.5|28162.5|28109.5|28102.5|77
1641844500000|2022-01-10 19:55:00|28114.5|28107.5|28149.5|28142.5|28154.5|28147.5|28114.5|28107.5|91
1641844800000|2022-01-10 20:00:00|28152|28145|28149.5|28142.5|28189.5|28182.5|28129.5|28122.5|136
1641845100000|2022-01-10 20:05:00|28152|28145|28117|28110|28172|28165|28089.5|28082.5|262
1641845400000|2022-01-10 20:10:00|28119.5|28112.5|28132|28125|28167|28160|28117|28110|146
1641845700000|2022-01-10 20:15:00|28134.5|28127.5|28139.5|28132.5|28164.5|28157.5|28117|28110|114
1641846000000|2022-01-10 20:20:00|28134.5|28127.5|28147|28140|28152|28145|28124.5|28117.5|59
1641846300000|2022-01-10 20:25:00|28144.5|28137.5|28139.5|28132.5|28154.5|28147.5|28132|28125|44
1641846600000|2022-01-10 20:30:00|28142|28135|28157|28150|28169.5|28162.5|28117|28110|93
1641846900000|2022-01-10 20:35:00|28159.5|28152.5|28152|28145|28172|28165|28139.5|28132.5|56
1641847200000|2022-01-10 20:40:00|28154.5|28147.5|28172|28165|28194.5|28187.5|28142|28135|139
1641847500000|2022-01-10 20:45:00|28169.5|28162.5|28189.5|28182.5|28204.5|28197.5|28167|28160|171
1641847800000|2022-01-10 20:50:00|28192|28185|28214.5|28207.5|28224.5|28217.5|28182|28175|199
1641848100000|2022-01-10 20:55:00|28212|28205|28204.5|28197.5|28224.5|28217.5|28179.5|28172.5|429
1641848400000|2022-01-10 21:00:00|28199.5|28192.5|28194.5|28187.5|28207|28200|28194.5|28187.5|121
1641848700000|2022-01-10 21:05:00|28192|28185|28189.5|28182.5|28204.5|28197.5|28189.5|28182.5|34
1641849000000|2022-01-10 21:10:00|28184.5|28177.5|28179.5|28172.5|28194.5|28187.5|28179.5|28172.5|71
1641849300000|2022-01-10 21:15:00|28183.5|28168.5|28196|28181|28196|28181|28181|28166|7
1641849600000|2022-01-10 21:20:00|28198.5|28183.5|28203.5|28188.5|28203.5|28188.5|28198.5|28183.5|5
1641850200000|2022-01-10 21:30:00|28201|28186|28201|28186|28201|28186|28201|28186|0
1641850500000|2022-01-10 21:35:00|28203.5|28188.5|28206|28191|28206|28191|28203.5|28188.5|2
1641851100000|2022-01-10 21:45:00|28208.5|28193.5|28181|28166|28208.5|28193.5|28181|28166|25
1641851400000|2022-01-10 21:50:00|28183.5|28168.5|28191|28176|28191|28176|28183.5|28168.5|7
1641851700000|2022-01-10 21:55:00|28188.5|28173.5|28203.5|28173.5|28204.7|28178.5|28188.5|28171|18
1641852000000|2022-01-10 22:00:00|28201|28171|28205.9|28175.9|28205.9|28175.9|28201|28171|0
1641852300000|2022-01-10 22:05:00|28206|28176|28203.5|28173.5|28206|28176|28203.2|28173.2|0
1641852600000|2022-01-10 22:10:00|28203.2|28173.2|28203.7|28173.7|28203.7|28173.7|28202.2|28172.2|0
1641852900000|2022-01-10 22:15:00|28204|28174|28207.5|28177.5|28207.5|28177.5|28203.8|28173.8|0
1641853200000|2022-01-10 22:20:00|28207.7|28177.7|28209.9|28179.9|28209.9|28179.9|28207.5|28177.5|0
1641853500000|2022-01-10 22:25:00|28209.2|28179.2|28227.9|28197.9|28227.9|28197.9|28209.2|28179.2|0
1641853800000|2022-01-10 22:30:00|28228|28198|28229.2|28199.2|28229.3|28199.3|28227.5|28197.5|0
1641854100000|2022-01-10 22:35:00|28229.3|28199.3|28229.8|28199.8|28229.8|28199.8|28229|28199|0
1641854400000|2022-01-10 22:40:00|28229.6|28199.6|28230.6|28200.6|28230.6|28200.6|28229.5|28199.5|0
1641854700000|2022-01-10 22:45:00|28230.3|28200.3|28234.5|28204.5|28234.8|28204.8|28230.3|28200.3|0
1641855000000|2022-01-10 22:50:00|28234.9|28204.9|28241.5|28211.5|28243|28213|28234.5|28204.5|0
1641855300000|2022-01-10 22:55:00|28240.6|28210.6|28229.4|28199.4|28244.5|28214.5|28229.4|28199.4|0
1641855600000|2022-01-10 23:00:00|28226.2|28196.2|28233.5|28218.5|28241|28226|28208.5|28193.5|46
1641855900000|2022-01-10 23:05:00|28236|28221|28226|28211|28246|28231|28221|28206|30
1641856200000|2022-01-10 23:10:00|28223.5|28208.5|28248.5|28233.5|28251|28236|28223.5|28208.5|34
1641856500000|2022-01-10 23:15:00|28236|28221|28251|28236|28251|28236|28233.5|28218.5|33
1641856800000|2022-01-10 23:20:00|28253.5|28238.5|28276|28261|28283.5|28268.5|28253.5|28238.5|30
1641857100000|2022-01-10 23:25:00|28273.5|28258.5|28268.5|28253.5|28278.5|28263.5|28268.5|28253.5|55
1641857400000|2022-01-10 23:30:00|28261|28246|28259.5|28252.5|28269.5|28262.5|28244.5|28237.5|11550
1641857700000|2022-01-10 23:35:00|28262|28255|28262|28255|28292|28285|28259.5|28252.5|179
1641858000000|2022-01-10 23:40:00|28259.5|28252.5|28312|28305|28319.5|28312.5|28229.5|28222.5|587
1641858300000|2022-01-10 23:45:00|28329.5|28322.5|28367|28360|28377|28370|28322|28315|457
1641858600000|2022-01-10 23:50:00|28364.5|28357.5|28359.5|28352.5|28392|28385|28357|28350|277
1641858900000|2022-01-10 23:55:00|28364.5|28357.5|28369.5|28362.5|28394.5|28387.5|28364.5|28357.5|389
1641859200000|2022-01-11 00:00:00|28374.5|28367.5|28392|28385|28432|28425|28359.5|28352.5|1624
1641859500000|2022-01-11 00:05:00|28394.5|28387.5|28364.5|28357.5|28424.5|28417.5|28309.5|28302.5|1395
1641859800000|2022-01-11 00:10:00|28359.5|28352.5|28449.5|28442.5|28479.5|28472.5|28354.5|28347.5|1423
1641860100000|2022-01-11 00:15:00|28447|28440|28374.5|28367.5|28459.5|28452.5|28359.5|28352.5|764
1641860400000|2022-01-11 00:20:00|28369.5|28362.5|28319.5|28312.5|28392|28385|28299.5|28292.5|687
1641860700000|2022-01-11 00:25:00|28314.5|28307.5|28309.5|28302.5|28374.5|28367.5|28307|28300|558
1641861000000|2022-01-11 00:30:00|28307|28300|28244.5|28237.5|28307|28300|28224.5|28217.5|1292
1641861300000|2022-01-11 00:35:00|28239.5|28232.5|28304.5|28297.5|28307|28300|28204.5|28197.5|983
1641861600000|2022-01-11 00:40:00|28307|28300|28324.5|28317.5|28344.5|28337.5|28284.5|28277.5|419
1641861900000|2022-01-11 00:45:00|28319.5|28312.5|28304.5|28297.5|28362|28355|28299.5|28292.5|548
1641862200000|2022-01-11 00:50:00|28299.5|28292.5|28329.5|28322.5|28337|28330|28284.5|28277.5|293
1641862500000|2022-01-11 00:55:00|28332|28325|28334.5|28327.5|28357|28350|28319.5|28312.5|264
1641862800000|2022-01-11 01:00:00|28337|28330|28314.5|28307.5|28352|28345|28294.5|28287.5|454
1641863100000|2022-01-11 01:05:00|28317|28310|28339.5|28332.5|28372|28365|28314.5|28307.5|332
1641863400000|2022-01-11 01:10:00|28334.5|28327.5|28284.5|28277.5|28344.5|28337.5|28284.5|28277.5|313
1641863700000|2022-01-11 01:15:00|28287|28280|28314.5|28307.5|28319.5|28312.5|28249.5|28242.5|430
1641864000000|2022-01-11 01:20:00|28312|28305|28284.5|28277.5|28329.5|28322.5|28272|28265|319
1641864300000|2022-01-11 01:25:00|28287|28280|28277|28270|28294.5|28287.5|28274.5|28267.5|154
1641864600000|2022-01-11 01:30:00|28274.5|28267.5|28234.5|28227.5|28289.5|28282.5|28219.5|28212.5|661
1641864900000|2022-01-11 01:35:00|28239.5|28232.5|28249.5|28242.5|28264.5|28257.5|28232|28225|440
1641865200000|2022-01-11 01:40:00|28244.5|28237.5|28204.5|28197.5|28244.5|28237.5|28204.5|28197.5|588
1641865500000|2022-01-11 01:45:00|28209.5|28202.5|28152|28145|28224.5|28217.5|28149.5|28142.5|686
1641865800000|2022-01-11 01:50:00|28154.5|28147.5|28089.5|28082.5|28169.5|28162.5|28084.5|28077.5|1053
1641866100000|2022-01-11 01:55:00|28094.5|28087.5|28094.5|28087.5|28109.5|28102.5|28079.5|28072.5|624
1641866400000|2022-01-11 02:00:00|28097|28090|28084.5|28077.5|28109.5|28102.5|28082|28075|465
1641866700000|2022-01-11 02:05:00|28089.5|28082.5|28157|28150|28174.5|28167.5|28089.5|28082.5|417
1641867000000|2022-01-11 02:10:00|28154.5|28147.5|28162|28155|28179.5|28172.5|28142|28135|516
1641867300000|2022-01-11 02:15:00|28164.5|28157.5|28174.5|28167.5|28174.5|28167.5|28159.5|28152.5|255
1641867600000|2022-01-11 02:20:00|28172|28165|28219.5|28212.5|28219.5|28212.5|28167|28160|394
1641867900000|2022-01-11 02:25:00|28217|28210|28224.5|28217.5|28234.5|28227.5|28199.5|28192.5|388
1641868200000|2022-01-11 02:30:00|28227|28220|28214.5|28207.5|28247|28240|28214.5|28207.5|266
1641868500000|2022-01-11 02:35:00|28212|28205|28219.5|28212.5|28222|28215|28199.5|28192.5|98
1641868800000|2022-01-11 02:40:00|28214.5|28207.5|28214.5|28207.5|28224.5|28217.5|28204.5|28197.5|56
1641869100000|2022-01-11 02:45:00|28219.5|28212.5|28227|28220|28239.5|28232.5|28214.5|28207.5|89
1641869400000|2022-01-11 02:50:00|28224.5|28217.5|28264.5|28257.5|28264.5|28257.5|28214.5|28207.5|97
1641869700000|2022-01-11 02:55:00|28259.5|28252.5|28272|28265|28284.5|28277.5|28259.5|28252.5|171
1641870000000|2022-01-11 03:00:00|28274.5|28267.5|28254.5|28247.5|28282|28275|28252|28245|165
1641870300000|2022-01-11 03:05:00|28257|28250|28249.5|28242.5|28274.5|28267.5|28242|28235|220
1641870600000|2022-01-11 03:10:00|28252|28245|28254.5|28247.5|28254.5|28247.5|28244.5|28237.5|55
1641870900000|2022-01-11 03:15:00|28252|28245|28294.5|28287.5|28294.5|28287.5|28252|28245|229
1641871200000|2022-01-11 03:20:00|28292|28285|28279.5|28272.5|28294.5|28287.5|28274.5|28267.5|104
1641871500000|2022-01-11 03:25:00|28284.5|28277.5|28274.5|28267.5|28289.5|28282.5|28272|28265|72
1641871800000|2022-01-11 03:30:00|28279.5|28272.5|28289.5|28282.5|28294.5|28287.5|28259.5|28252.5|213
1641872100000|2022-01-11 03:35:00|28292|28285|28279.5|28272.5|28294.5|28287.5|28274.5|28267.5|104
1641872400000|2022-01-11 03:40:00|28284.5|28277.5|28289.5|28282.5|28294.5|28287.5|28274.5|28267.5|147
1641872700000|2022-01-11 03:45:00|28284.5|28277.5|28289.5|28282.5|28292|28285|28269.5|28262.5|113
1641873000000|2022-01-11 03:50:00|28287|28280|28259.5|28252.5|28289.5|28282.5|28259.5|28252.5|87
1641873300000|2022-01-11 03:55:00|28262|28255|28269.5|28262.5|28274.5|28267.5|28259.5|28252.5|189
1641873600000|2022-01-11 04:00:00|28264.5|28257.5|28239.5|28232.5|28264.5|28257.5|28239.5|28232.5|178
1641873900000|2022-01-11 04:05:00|28234.5|28227.5|28244.5|28237.5|28249.5|28242.5|28234.5|28227.5|179
1641874200000|2022-01-11 04:10:00|28242|28235|28239.5|28232.5|28249.5|28242.5|28229.5|28222.5|500
1641874500000|2022-01-11 04:15:00|28234.5|28227.5|28234.5|28227.5|28244.5|28237.5|28229.5|28222.5|193
1641874800000|2022-01-11 04:20:00|28229.5|28222.5|28227|28220|28234.5|28227.5|28224.5|28217.5|103
1641875100000|2022-01-11 04:25:00|28229.5|28222.5|28219.5|28212.5|28229.5|28222.5|28219.5|28212.5|125
1641875400000|2022-01-11 04:30:00|28214.5|28207.5|28204.5|28197.5|28229.5|28222.5|28204.5|28197.5|119
1641875700000|2022-01-11 04:35:00|28199.5|28192.5|28204.5|28197.5|28209.5|28202.5|28179.5|28172.5|172
1641876000000|2022-01-11 04:40:00|28207|28200|28214.5|28207.5|28224.5|28217.5|28204.5|28197.5|166
1641876300000|2022-01-11 04:45:00|28212|28205|28214.5|28207.5|28219.5|28212.5|28204.5|28197.5|84
1641876600000|2022-01-11 04:50:00|28217|28210|28229.5|28222.5|28234.5|28227.5|28214.5|28207.5|153
1641876900000|2022-01-11 04:55:00|28227|28220|28214.5|28207.5|28227|28220|28204.5|28197.5|146
1641877200000|2022-01-11 05:00:00|28212|28205|28229.5|28222.5|28239.5|28232.5|28207|28200|240
1641877500000|2022-01-11 05:05:00|28227|28220|28224.5|28217.5|28244.5|28237.5|28224.5|28217.5|131
1641877800000|2022-01-11 05:10:00|28229.5|28222.5|28229.5|28222.5|28234.5|28227.5|28224.5|28217.5|159
1641878100000|2022-01-11 05:15:00|28224.5|28217.5|28199.5|28192.5|28229.5|28222.5|28199.5|28192.5|165
1641878400000|2022-01-11 05:20:00|28194.5|28187.5|28194.5|28187.5|28212|28205|28194.5|28187.5|216
1641878700000|2022-01-11 05:25:00|28189.5|28182.5|28199.5|28192.5|28214.5|28207.5|28189.5|28182.5|186
1641879000000|2022-01-11 05:30:00|28197|28190|28229.5|28222.5|28229.5|28222.5|28197|28190|172
1641879300000|2022-01-11 05:35:00|28232|28225|28224.5|28217.5|28244.5|28237.5|28224.5|28217.5|294
1641879600000|2022-01-11 05:40:00|28227|28220|28219.5|28212.5|28229.5|28222.5|28217|28210|231
1641879900000|2022-01-11 05:45:00|28217|28210|28209.5|28202.5|28219.5|28212.5|28204.5|28197.5|156
1641880200000|2022-01-11 05:50:00|28214.5|28207.5|28209.5|28202.5|28234.5|28227.5|28204.5|28197.5|336
1641880500000|2022-01-11 05:55:00|28212|28205|28194.5|28187.5|28219.5|28212.5|28189.5|28182.5|1666
1641880800000|2022-01-11 06:00:00|28209.5|28202.5|28164.5|28157.5|28214.5|28207.5|28152|28145|2525
1641881100000|2022-01-11 06:05:00|28162|28155|28149.5|28142.5|28169.5|28162.5|28139.5|28132.5|1676
1641881400000|2022-01-11 06:10:00|28144.5|28137.5|28169.5|28162.5|28169.5|28162.5|28142|28135|287
1641881700000|2022-01-11 06:15:00|28174.5|28167.5|28169.5|28162.5|28179.5|28172.5|28164.5|28157.5|133
1641882000000|2022-01-11 06:20:00|28174.5|28167.5|28167|28160|28174.5|28167.5|28164.5|28157.5|205
1641882300000|2022-01-11 06:25:00|28164.5|28157.5|28159.5|28152.5|28167|28160|28154.5|28147.5|54
1641882600000|2022-01-11 06:30:00|28157|28150|28159.5|28152.5|28159.5|28152.5|28147|28140|103
1641882900000|2022-01-11 06:35:00|28162|28155|28154.5|28147.5|28169.5|28162.5|28154.5|28147.5|43
1641883200000|2022-01-11 06:40:00|28147|28140|28142|28135|28152|28145|28142|28135|7
1641883500000|2022-01-11 06:45:00|28144.5|28137.5|28144.5|28137.5|28144.5|28137.5|28137|28130|23
1641883800000|2022-01-11 06:50:00|28139.5|28132.5|28132|28125|28139.5|28132.5|28117|28110|76
1641884100000|2022-01-11 06:55:00|28129.5|28122.5|28154.5|28147.5|28154.5|28147.5|28129.5|28122.5|15
1641884400000|2022-01-11 07:00:00|28152|28145|28134.5|28127.5|28157|28150|28122|28115|39
1641884700000|2022-01-11 07:05:00|28132|28125|28154.5|28147.5|28159.5|28152.5|28129.5|28122.5|45
1641885000000|2022-01-11 07:10:00|28157|28150|28159.5|28152.5|28162|28155|28144.5|28137.5|45
1641885300000|2022-01-11 07:15:00|28157|28150|28159.5|28152.5|28169.5|28162.5|28154.5|28147.5|212
1641885600000|2022-01-11 07:20:00|28162|28155|28149.5|28142.5|28169.5|28162.5|28144.5|28137.5|58
1641885900000|2022-01-11 07:25:00|28152|28145|28169.5|28162.5|28169.5|28162.5|28149.5|28142.5|83
1641886200000|2022-01-11 07:30:00|28179.5|28172.5|28179.5|28172.5|28189.5|28182.5|28169.5|28162.5|100
1641886500000|2022-01-11 07:35:00|28182|28175|28169.5|28162.5|28184.5|28177.5|28164.5|28157.5|47
1641886800000|2022-01-11 07:40:00|28167|28160|28164.5|28157.5|28177|28170|28159.5|28152.5|49
1641887100000|2022-01-11 07:45:00|28167|28160|28169.5|28162.5|28174.5|28167.5|28154.5|28147.5|90
1641887400000|2022-01-11 07:50:00|28174.5|28167.5|28184.5|28177.5|28189.5|28182.5|28162|28155|64
1641887700000|2022-01-11 07:55:00|28182|28175|28194.5|28187.5|28199.5|28192.5|28179.5|28172.5|122
1641888000000|2022-01-11 08:00:00|28189.5|28182.5|28214.5|28207.5|28214.5|28207.5|28189.5|28182.5|261
1641888300000|2022-01-11 08:05:00|28212|28205|28199.5|28192.5|28224.5|28217.5|28194.5|28187.5|183
1641888600000|2022-01-11 08:10:00|28194.5|28187.5|28189.5|28182.5|28199.5|28192.5|28177|28170|201
1641888900000|2022-01-11 08:15:00|28187|28180|28187|28180|28199.5|28192.5|28179.5|28172.5|162
1641889200000|2022-01-11 08:20:00|28189.5|28182.5|28219.5|28212.5|28232|28225|28189.5|28182.5|149
1641889500000|2022-01-11 08:25:00|28217|28210|28197|28190|28219.5|28212.5|28187|28180|213
1641889800000|2022-01-11 08:30:00|28199.5|28192.5|28152|28145|28199.5|28192.5|28149.5|28142.5|176
1641890100000|2022-01-11 08:35:00|28149.5|28142.5|28169.5|28162.5|28179.5|28172.5|28149.5|28142.5|164
1641890400000|2022-01-11 08:40:00|28174.5|28167.5|28197|28190|28204.5|28197.5|28169.5|28162.5|77
1641890700000|2022-01-11 08:45:00|28194.5|28187.5|28207|28200|28209.5|28202.5|28189.5|28182.5|106
1641891000000|2022-01-11 08:50:00|28209.5|28202.5|28199.5|28192.5|28214.5|28207.5|28194.5|28187.5|115
1641891300000|2022-01-11 08:55:00|28202|28195|28219.5|28212.5|28222|28215|28192|28185|69
1641891600000|2022-01-11 09:00:00|28222|28215|28239.5|28232.5|28242|28235|28214.5|28207.5|132
1641891900000|2022-01-11 09:05:00|28237|28230|28247|28240|28249.5|28242.5|28234.5|28227.5|99
1641892200000|2022-01-11 09:10:00|28244.5|28237.5|28249.5|28242.5|28254.5|28247.5|28234.5|28227.5|75
1641892500000|2022-01-11 09:15:00|28252|28245|28264.5|28257.5|28269.5|28262.5|28244.5|28237.5|144
1641892800000|2022-01-11 09:20:00|28267|28260|28274.5|28267.5|28282|28275|28259.5|28252.5|137
1641893100000|2022-01-11 09:25:00|28269.5|28262.5|28274.5|28267.5|28279.5|28272.5|28264.5|28257.5|121
1641893400000|2022-01-11 09:30:00|28277|28270|28304.5|28297.5|28309.5|28302.5|28274.5|28267.5|159
1641893700000|2022-01-11 09:35:00|28299.5|28292.5|28309.5|28302.5|28317|28310|28299.5|28292.5|117
1641894000000|2022-01-11 09:40:00|28312|28305|28309.5|28302.5|28314.5|28307.5|28304.5|28297.5|110
1641894300000|2022-01-11 09:45:00|28314.5|28307.5|28324.5|28317.5|28324.5|28317.5|28309.5|28302.5|80
1641894600000|2022-01-11 09:50:00|28319.5|28312.5|28322|28315|28329.5|28322.5|28319.5|28312.5|114
1641894900000|2022-01-11 09:55:00|28324.5|28317.5|28299.5|28292.5|28324.5|28317.5|28299.5|28292.5|87
1641895200000|2022-01-11 10:00:00|28302|28295|28309.5|28302.5|28314.5|28307.5|28294.5|28287.5|85
1641895500000|2022-01-11 10:05:00|28307|28300|28304.5|28297.5|28319.5|28312.5|28304.5|28297.5|142
1641895800000|2022-01-11 10:10:00|28302|28295|28294.5|28287.5|28309.5|28302.5|28289.5|28282.5|74
1641896100000|2022-01-11 10:15:00|28292|28285|28292|28285|28297|28290|28289.5|28282.5|53
1641896400000|2022-01-11 10:20:00|28289.5|28282.5|28297|28290|28297|28290|28279.5|28272.5|143
1641896700000|2022-01-11 10:25:00|28294.5|28287.5|28289.5|28282.5|28304.5|28297.5|28287|28280|115
1641897000000|2022-01-11 10:30:00|28294.5|28287.5|28294.5|28287.5|28299.5|28292.5|28289.5|28282.5|53
1641897300000|2022-01-11 10:35:00|28292|28285|28299.5|28292.5|28304.5|28297.5|28289.5|28282.5|89
1641897600000|2022-01-11 10:40:00|28302|28295|28304.5|28297.5|28307|28300|28299.5|28292.5|28
1641897900000|2022-01-11 10:45:00|28307|28300|28309.5|28302.5|28309.5|28302.5|28304.5|28297.5|35
1641898200000|2022-01-11 10:50:00|28304.5|28297.5|28309.5|28302.5|28309.5|28302.5|28299.5|28292.5|26
1641898500000|2022-01-11 10:55:00|28314.5|28307.5|28304.5|28297.5|28314.5|28307.5|28299.5|28292.5|32
1641898800000|2022-01-11 11:00:00|28309.5|28302.5|28294.5|28287.5|28314.5|28307.5|28294.5|28287.5|267
1641899100000|2022-01-11 11:05:00|28297|28290|28294.5|28287.5|28299.5|28292.5|28282|28275|97
1641899400000|2022-01-11 11:10:00|28292|28285|28289.5|28282.5|28299.5|28292.5|28287|28280|62
1641899700000|2022-01-11 11:15:00|28287|28280|28289.5|28282.5|28294.5|28287.5|28284.5|28277.5|33
1641900000000|2022-01-11 11:20:00|28294.5|28287.5|28294.5|28287.5|28294.5|28287.5|28289.5|28282.5|16
1641900300000|2022-01-11 11:25:00|28292|28285|28284.5|28277.5|28294.5|28287.5|28284.5|28277.5|38
1641900600000|2022-01-11 11:30:00|28287|28280|28292|28285|28294.5|28287.5|28282|28275|36
1641900900000|2022-01-11 11:35:00|28289.5|28282.5|28294.5|28287.5|28294.5|28287.5|28289.5|28282.5|67
1641901200000|2022-01-11 11:40:00|28292|28285|28294.5|28287.5|28297|28290|28289.5|28282.5|32
1641901500000|2022-01-11 11:45:00|28297|28290|28294.5|28287.5|28299.5|28292.5|28289.5|28282.5|39
1641901800000|2022-01-11 11:50:00|28292|28285|28294.5|28287.5|28299.5|28292.5|28289.5|28282.5|62
1641902100000|2022-01-11 11:55:00|28297|28290|28284.5|28277.5|28299.5|28292.5|28284.5|28277.5|69
1641902400000|2022-01-11 12:00:00|28282|28275|28289.5|28282.5|28294.5|28287.5|28279.5|28272.5|119
1641902700000|2022-01-11 12:05:00|28287|28280|28289.5|28282.5|28294.5|28287.5|28284.5|28277.5|72
1641903000000|2022-01-11 12:10:00|28287|28280|28289.5|28282.5|28294.5|28287.5|28284.5|28277.5|50
1641903300000|2022-01-11 12:15:00|28287|28280|28284.5|28277.5|28289.5|28282.5|28279.5|28272.5|56
1641903600000|2022-01-11 12:20:00|28287|28280|28289.5|28282.5|28289.5|28282.5|28284.5|28277.5|27
1641903900000|2022-01-11 12:25:00|28287|28280|28292|28285|28294.5|28287.5|28284.5|28277.5|34
1641904200000|2022-01-11 12:30:00|28289.5|28282.5|28284.5|28277.5|28292|28285|28284.5|28277.5|30
1641904500000|2022-01-11 12:35:00|28289.5|28282.5|28269.5|28262.5|28289.5|28282.5|28264.5|28257.5|258
1641904800000|2022-01-11 12:40:00|28272|28265|28264.5|28257.5|28274.5|28267.5|28264.5|28257.5|19
1641905100000|2022-01-11 12:45:00|28259.5|28252.5|28252|28245|28259.5|28252.5|28244.5|28237.5|93
1641905400000|2022-01-11 12:50:00|28254.5|28247.5|28257|28250|28264.5|28257.5|28249.5|28242.5|39
1641905700000|2022-01-11 12:55:00|28254.5|28247.5|28249.5|28242.5|28264.5|28257.5|28244.5|28237.5|71
1641906000000|2022-01-11 13:00:00|28247|28240|28259.5|28252.5|28264.5|28257.5|28239.5|28232.5|101
1641906300000|2022-01-11 13:05:00|28257|28250|28254.5|28247.5|28269.5|28262.5|28254.5|28247.5|50
1641906600000|2022-01-11 13:10:00|28259.5|28252.5|28249.5|28242.5|28259.5|28252.5|28247|28240|39
1641906900000|2022-01-11 13:15:00|28254.5|28247.5|28254.5|28247.5|28257|28250|28249.5|28242.5|27
1641907200000|2022-01-11 13:20:00|28257|28250|28254.5|28247.5|28257|28250|28249.5|28242.5|72
1641907500000|2022-01-11 13:25:00|28259.5|28252.5|28254.5|28247.5|28264.5|28257.5|28249.5|28242.5|108
1641907800000|2022-01-11 13:30:00|28257|28250|28264.5|28257.5|28269.5|28262.5|28254.5|28247.5|56
1641908100000|2022-01-11 13:35:00|28259.5|28252.5|28239.5|28232.5|28264.5|28257.5|28234.5|28227.5|99
1641908400000|2022-01-11 13:40:00|28237|28230|28229.5|28222.5|28244.5|28237.5|28227|28220|116
1641908700000|2022-01-11 13:45:00|28234.5|28227.5|28234.5|28227.5|28239.5|28232.5|28229.5|28222.5|69
1641909000000|2022-01-11 13:50:00|28237|28230|28219.5|28212.5|28237|28230|28214.5|28207.5|137
1641909300000|2022-01-11 13:55:00|28224.5|28217.5|28204.5|28197.5|28224.5|28217.5|28199.5|28192.5|153
1641909600000|2022-01-11 14:00:00|28202|28195|28199.5|28192.5|28219.5|28212.5|28199.5|28192.5|112
1641909900000|2022-01-11 14:05:00|28197|28190|28204.5|28197.5|28204.5|28197.5|28189.5|28182.5|99
1641910200000|2022-01-11 14:10:00|28199.5|28192.5|28204.5|28197.5|28207|28200|28189.5|28182.5|55
1641910500000|2022-01-11 14:15:00|28202|28195|28204.5|28197.5|28209.5|28202.5|28192|28185|71
1641910800000|2022-01-11 14:20:00|28207|28200|28229.5|28222.5|28229.5|28222.5|28207|28200|63
1641911100000|2022-01-11 14:25:00|28227|28220|28229.5|28222.5|28234.5|28227.5|28217|28210|63
1641911400000|2022-01-11 14:30:00|28232|28225|28194.5|28187.5|28234.5|28227.5|28189.5|28182.5|379
1641911700000|2022-01-11 14:35:00|28192|28185|28194.5|28187.5|28224.5|28217.5|28187|28180|341
1641912000000|2022-01-11 14:40:00|28192|28185|28159.5|28152.5|28194.5|28187.5|28134.5|28127.5|321
1641912300000|2022-01-11 14:45:00|28157|28150|28164.5|28157.5|28169.5|28162.5|28139.5|28132.5|235
1641912600000|2022-01-11 14:50:00|28167|28160|28179.5|28172.5|28214.5|28207.5|28149.5|28142.5|360
1641912900000|2022-01-11 14:55:00|28182|28175|28199.5|28192.5|28199.5|28192.5|28154.5|28147.5|187
1641913200000|2022-01-11 15:00:00|28197|28190|28259.5|28252.5|28259.5|28252.5|28192|28185|518
1641913500000|2022-01-11 15:05:00|28257|28250|28242|28235|28279.5|28272.5|28239.5|28232.5|301
1641913800000|2022-01-11 15:10:00|28239.5|28232.5|28259.5|28252.5|28274.5|28267.5|28239.5|28232.5|148
1641914100000|2022-01-11 15:15:00|28262|28255|28259.5|28252.5|28272|28265|28229.5|28222.5|176
1641914400000|2022-01-11 15:20:00|28257|28250|28249.5|28242.5|28279.5|28272.5|28244.5|28237.5|125
1641914700000|2022-01-11 15:25:00|28244.5|28237.5|28274.5|28267.5|28279.5|28272.5|28234.5|28227.5|149
1641915000000|2022-01-11 15:30:00|28277|28270|28232|28225|28304.5|28297.5|28229.5|28222.5|238
1641915300000|2022-01-11 15:35:00|28234.5|28227.5|28234.5|28227.5|28249.5|28242.5|28224.5|28217.5|119
1641915600000|2022-01-11 15:40:00|28237|28230|28204.5|28197.5|28242|28235|28197|28190|137
1641915900000|2022-01-11 15:45:00|28202|28195|28197|28190|28224.5|28217.5|28194.5|28187.5|226
1641916200000|2022-01-11 15:50:00|28199.5|28192.5|28224.5|28217.5|28224.5|28217.5|28189.5|28182.5|215
1641916500000|2022-01-11 15:55:00|28227|28220|28237|28230|28244.5|28237.5|28204.5|28197.5|101
1641916800000|2022-01-11 16:00:00|28239.5|28232.5|28274.5|28267.5|28279.5|28272.5|28232|28225|215
1641917100000|2022-01-11 16:05:00|28277|28270|28264.5|28257.5|28289.5|28282.5|28257|28250|199
1641917400000|2022-01-11 16:10:00|28269.5|28262.5|28304.5|28297.5|28309.5|28302.5|28269.5|28262.5|226
1641917700000|2022-01-11 16:15:00|28307|28300|28339.5|28332.5|28339.5|28332.5|28299.5|28292.5|370
1641918000000|2022-01-11 16:20:00|28337|28330|28329.5|28322.5|28344.5|28337.5|28314.5|28307.5|134
1641918300000|2022-01-11 16:25:00|28327|28320|28344.5|28337.5|28349.5|28342.5|28322|28315|137
1641918600000|2022-01-11 16:30:00|28349.5|28342.5|28354.5|28347.5|28359.5|28352.5|28342|28335|224
1641918900000|2022-01-11 16:35:00|28352|28345|28379.5|28372.5|28387|28380|28349.5|28342.5|129
1641919200000|2022-01-11 16:40:00|28382|28375|28404.5|28397.5|28419.5|28412.5|28374.5|28367.5|243
1641919500000|2022-01-11 16:45:00|28409.5|28402.5|28384.5|28377.5|28409.5|28402.5|28377|28370|193
1641919800000|2022-01-11 16:50:00|28387|28380|28399.5|28392.5|28404.5|28397.5|28384.5|28377.5|77
1641920100000|2022-01-11 16:55:00|28402|28395|28394.5|28387.5|28404.5|28397.5|28387|28380|99
1641920400000|2022-01-11 17:00:00|28397|28390|28414.5|28407.5|28414.5|28407.5|28389.5|28382.5|111
1641920700000|2022-01-11 17:05:00|28417|28410|28419.5|28412.5|28419.5|28412.5|28409.5|28402.5|104
1641921000000|2022-01-11 17:10:00|28422|28415|28424.5|28417.5|28424.5|28417.5|28409.5|28402.5|67
1641921300000|2022-01-11 17:15:00|28422|28415|28419.5|28412.5|28424.5|28417.5|28414.5|28407.5|106
1641921600000|2022-01-11 17:20:00|28422|28415|28414.5|28407.5|28424.5|28417.5|28414.5|28407.5|100
1641921900000|2022-01-11 17:25:00|28417|28410|28394.5|28387.5|28419.5|28412.5|28384.5|28377.5|148
1641922200000|2022-01-11 17:30:00|28389.5|28382.5|28409.5|28402.5|28419.5|28412.5|28384.5|28377.5|150
1641922500000|2022-01-11 17:35:00|28404.5|28397.5|28414.5|28407.5|28424.5|28417.5|28404.5|28397.5|65
1641922800000|2022-01-11 17:40:00|28412|28405|28419.5|28412.5|28419.5|28412.5|28409.5|28402.5|37
1641923100000|2022-01-11 17:45:00|28424.5|28417.5|28414.5|28407.5|28424.5|28417.5|28409.5|28402.5|54
1641923400000|2022-01-11 17:50:00|28419.5|28412.5|28434.5|28427.5|28434.5|28427.5|28414.5|28407.5|70
1641923700000|2022-01-11 17:55:00|28437|28430|28434.5|28427.5|28444.5|28437.5|28429.5|28422.5|73
1641924000000|2022-01-11 18:00:00|28432|28425|28419.5|28412.5|28434.5|28427.5|28409.5|28402.5|89
1641924300000|2022-01-11 18:05:00|28422|28415|28414.5|28407.5|28422|28415|28402|28395|83
1641924600000|2022-01-11 18:10:00|28419.5|28412.5|28424.5|28417.5|28424.5|28417.5|28414.5|28407.5|18
1641924900000|2022-01-11 18:15:00|28419.5|28412.5|28434.5|28427.5|28434.5|28427.5|28419.5|28412.5|47
1641925200000|2022-01-11 18:20:00|28437|28430|28449.5|28442.5|28449.5|28442.5|28434.5|28427.5|105
1641925500000|2022-01-11 18:25:00|28447|28440|28439.5|28432.5|28449.5|28442.5|28439.5|28432.5|47
1641925800000|2022-01-11 18:30:00|28442|28435|28444.5|28437.5|28449.5|28442.5|28437|28430|26
1641926100000|2022-01-11 18:35:00|28447|28440|28449.5|28442.5|28449.5|28442.5|28444.5|28437.5|75
1641926400000|2022-01-11 18:40:00|28447|28440|28452|28445|28454.5|28447.5|28444.5|28437.5|84
1641926700000|2022-01-11 18:45:00|28454.5|28447.5|28447|28440|28459.5|28452.5|28439.5|28432.5|98
1641927000000|2022-01-11 18:50:00|28444.5|28437.5|28449.5|28442.5|28454.5|28447.5|28444.5|28437.5|72
1641927300000|2022-01-11 18:55:00|28452|28445|28449.5|28442.5|28459.5|28452.5|28444.5|28437.5|90
1641927600000|2022-01-11 19:00:00|28452|28445|28444.5|28437.5|28454.5|28447.5|28434.5|28427.5|69
1641927900000|2022-01-11 19:05:00|28442|28435|28434.5|28427.5|28449.5|28442.5|28424.5|28417.5|121
1641928200000|2022-01-11 19:10:00|28437|28430|28434.5|28427.5|28447|28440|28429.5|28422.5|122
1641928500000|2022-01-11 19:15:00|28437|28430|28439.5|28432.5|28439.5|28432.5|28432|28425|35
1641928800000|2022-01-11 19:20:00|28434.5|28427.5|28439.5|28432.5|28442|28435|28429.5|28422.5|56
1641929100000|2022-01-11 19:25:00|28437|28430|28439.5|28432.5|28444.5|28437.5|28434.5|28427.5|50
1641929400000|2022-01-11 19:30:00|28434.5|28427.5|28424.5|28417.5|28439.5|28432.5|28424.5|28417.5|102
1641929700000|2022-01-11 19:35:00|28422|28415|28439.5|28432.5|28444.5|28437.5|28419.5|28412.5|71
1641930000000|2022-01-11 19:40:00|28434.5|28427.5|28444.5|28437.5|28447|28440|28434.5|28427.5|144
1641930300000|2022-01-11 19:45:00|28447|28440|28454.5|28447.5|28459.5|28452.5|28444.5|28437.5|105
1641930600000|2022-01-11 19:50:00|28457|28450|28454.5|28447.5|28459.5|28452.5|28449.5|28442.5|110
1641930900000|2022-01-11 19:55:00|28457|28450|28449.5|28442.5|28469.5|28462.5|28449.5|28442.5|170
1641931200000|2022-01-11 20:00:00|28454.5|28447.5|28464.5|28457.5|28464.5|28457.5|28449.5|28442.5|85
1641931500000|2022-01-11 20:05:00|28469.5|28462.5|28464.5|28457.5|28474.5|28467.5|28464.5|28457.5|112
1641931800000|2022-01-11 20:10:00|28467|28460|28464.5|28457.5|28469.5|28462.5|28459.5|28452.5|70
1641932100000|2022-01-11 20:15:00|28469.5|28462.5|28459.5|28452.5|28474.5|28467.5|28454.5|28447.5|72
1641932400000|2022-01-11 20:20:00|28464.5|28457.5|28452|28445|28464.5|28457.5|28449.5|28442.5|162
1641932700000|2022-01-11 20:25:00|28449.5|28442.5|28449.5|28442.5|28454.5|28447.5|28439.5|28432.5|127
1641933000000|2022-01-11 20:30:00|28454.5|28447.5|28449.5|28442.5|28457|28450|28449.5|28442.5|105
1641933300000|2022-01-11 20:35:00|28452|28445|28444.5|28437.5|28454.5|28447.5|28439.5|28432.5|165
1641933600000|2022-01-11 20:40:00|28442|28435|28444.5|28437.5|28444.5|28437.5|28434.5|28427.5|142
1641933900000|2022-01-11 20:45:00|28442|28435|28434.5|28427.5|28444.5|28437.5|28434.5|28427.5|83
1641934200000|2022-01-11 20:50:00|28437|28430|28449.5|28442.5|28449.5|28442.5|28414.5|28407.5|164
1641934500000|2022-01-11 20:55:00|28447|28440|28474.5|28467.5|28479.5|28472.5|28444.5|28437.5|679
1641934800000|2022-01-11 21:00:00|28472|28465|28467|28460|28479.5|28472.5|28464.5|28457.5|61
1641935100000|2022-01-11 21:05:00|28464.5|28457.5|28464.5|28457.5|28469.5|28462.5|28454.5|28447.5|23
1641935400000|2022-01-11 21:10:00|28462|28455|28464.5|28457.5|28469.5|28462.5|28459.5|28452.5|22
1641935700000|2022-01-11 21:15:00|28468.5|28453.5|28466|28451|28468.5|28453.5|28466|28451|4
1641936000000|2022-01-11 21:20:00|28468.5|28453.5|28458.5|28443.5|28468.5|28453.5|28456|28441|8
1641936300000|2022-01-11 21:25:00|28456|28441|28456|28441|28456|28441|28456|28441|1
1641936600000|2022-01-11 21:30:00|28458.5|28443.5|28456|28441|28458.5|28443.5|28456|28441|0
1641936900000|2022-01-11 21:35:00|28458.5|28443.5|28458.5|28443.5|28458.5|28443.5|28458.5|28443.5|5
1641937200000|2022-01-11 21:40:00|28463.5|28448.5|28463.5|28448.5|28463.5|28448.5|28461|28446|20
1641937500000|2022-01-11 21:45:00|28461|28446|28456|28441|28463.5|28448.5|28456|28441|7
1641937800000|2022-01-11 21:50:00|28448.5|28433.5|28451|28436|28451|28436|28448.5|28433.5|19
1641938100000|2022-01-11 21:55:00|28453.5|28438.5|28455.9|28425.9|28456.4|28438.5|28448.5|28425.1|9
1641938400000|2022-01-11 22:00:00|28457.2|28427.2|28456.1|28426.1|28457.2|28427.2|28454.4|28424.4|0
1641938700000|2022-01-11 22:05:00|28455.6|28425.6|28458.9|28428.9|28459.3|28429.3|28455.6|28425.6|0
1641939000000|2022-01-11 22:10:00|28457.8|28427.8|28458.2|28428.2|28458.3|28428.3|28457.8|28427.8|0
1641939300000|2022-01-11 22:15:00|28458.1|28428.1|28462|28432|28462|28432|28457.9|28427.9|0
1641939600000|2022-01-11 22:20:00|28461.7|28431.7|28462.3|28432.3|28462.3|28432.3|28461.7|28431.7|0
1641939900000|2022-01-11 22:25:00|28462.2|28432.2|28463.8|28433.8|28464|28434|28462.2|28432.2|0
1641940200000|2022-01-11 22:30:00|28463.6|28433.6|28462.8|28432.8|28464.8|28434.8|28462.7|28432.7|0
1641940500000|2022-01-11 22:35:00|28463|28433|28462.8|28432.8|28463|28433|28462.7|28432.7|0
1641940800000|2022-01-11 22:40:00|28462.6|28432.6|28463.2|28433.2|28463.2|28433.2|28462.6|28432.6|0
1641941100000|2022-01-11 22:45:00|28463.3|28433.3|28463.3|28433.3|28463.3|28433.3|28462.5|28432.5|0
1641941400000|2022-01-11 22:50:00|28463.4|28433.4|28463.6|28433.6|28463.8|28433.8|28463.4|28433.4|0
1641941700000|2022-01-11 22:55:00|28463.5|28433.5|28464.3|28434.3|28465.1|28435.1|28462.8|28432.8|0
1641942000000|2022-01-11 23:00:00|28465.6|28435.6|28473.5|28458.5|28478.5|28463.5|28459.3|28429.3|29
1641942300000|2022-01-11 23:05:00|28476|28461|28483.5|28468.5|28486|28471|28476|28461|29
1641942600000|2022-01-11 23:10:00|28478.5|28463.5|28483.5|28468.5|28483.5|28468.5|28478.5|28463.5|5
1641942900000|2022-01-11 23:15:00|28488.5|28473.5|28471|28456|28488.5|28473.5|28468.5|28453.5|9
1641943200000|2022-01-11 23:20:00|28468.5|28453.5|28458.5|28443.5|28468.5|28453.5|28458.5|28443.5|8
1641943500000|2022-01-11 23:25:00|28463.5|28448.5|28466|28451|28468.5|28453.5|28458.5|28443.5|32
1641943800000|2022-01-11 23:30:00|28478.5|28463.5|28457|28450|28484.5|28477.5|28454.5|28447.5|17619
1641944100000|2022-01-11 23:35:00|28459.5|28452.5|28439.5|28432.5|28459.5|28452.5|28439.5|28432.5|45
1641944400000|2022-01-11 23:40:00|28442|28435|28462|28455|28472|28465|28439.5|28432.5|279
1641944700000|2022-01-11 23:45:00|28459.5|28452.5|28432|28425|28474.5|28467.5|28424.5|28417.5|349
1641945000000|2022-01-11 23:50:00|28434.5|28427.5|28449.5|28442.5|28454.5|28447.5|28432|28425|71
1641945300000|2022-01-11 23:55:00|28452|28445|28477|28470|28479.5|28472.5|28449.5|28442.5|202
1641945600000|2022-01-12 00:00:00|28479.5|28472.5|28522|28515|28529.5|28522.5|28464.5|28457.5|1380
1641945900000|2022-01-12 00:05:00|28524.5|28517.5|28587|28580|28597|28590|28522|28515|1211
1641946200000|2022-01-12 00:10:00|28584.5|28577.5|28572|28565|28597|28590|28562|28555|1050
1641946500000|2022-01-12 00:15:00|28577|28570|28592|28585|28622|28615|28572|28565|775
1641946800000|2022-01-12 00:20:00|28594.5|28587.5|28597|28590|28607|28600|28587|28580|436
1641947100000|2022-01-12 00:25:00|28599.5|28592.5|28562|28555|28607|28600|28542|28535|686
1641947400000|2022-01-12 00:30:00|28564.5|28557.5|28544.5|28537.5|28582|28575|28542|28535|433
1641947700000|2022-01-12 00:35:00|28547|28540|28564.5|28557.5|28567|28560|28542|28535|245
1641948000000|2022-01-12 00:40:00|28562|28555|28567|28560|28587|28580|28562|28555|293
1641948300000|2022-01-12 00:45:00|28569.5|28562.5|28582|28575|28589.5|28582.5|28567|28560|234
1641948600000|2022-01-12 00:50:00|28584.5|28577.5|28587|28580|28597|28590|28577|28570|339
1641948900000|2022-01-12 00:55:00|28584.5|28577.5|28572|28565|28592|28585|28567|28560|259
1641949200000|2022-01-12 01:00:00|28577|28570|28577|28570|28584.5|28577.5|28562|28555|283
1641949500000|2022-01-12 01:05:00|28574.5|28567.5|28562|28555|28582|28575|28557|28550|275
1641949800000|2022-01-12 01:10:00|28567|28560|28577|28570|28587|28580|28562|28555|355
1641950100000|2022-01-12 01:15:00|28572|28565|28567|28560|28587|28580|28562|28555|139
1641950400000|2022-01-12 01:20:00|28564.5|28557.5|28564.5|28557.5|28572|28565|28549.5|28542.5|255
1641950700000|2022-01-12 01:25:00|28567|28560|28577|28570|28577|28570|28562|28555|104
1641951000000|2022-01-12 01:30:00|28579.5|28572.5|28577|28570|28597|28590|28572|28565|365
1641951300000|2022-01-12 01:35:00|28579.5|28572.5|28607|28600|28612|28605|28572|28565|393
1641951600000|2022-01-12 01:40:00|28609.5|28602.5|28627|28620|28654.5|28647.5|28609.5|28602.5|903
1641951900000|2022-01-12 01:45:00|28622|28615|28597|28590|28647|28640|28597|28590|469
1641952200000|2022-01-12 01:50:00|28602|28595|28632|28625|28632|28625|28602|28595|334
1641952500000|2022-01-12 01:55:00|28627|28620|28672|28665|28682|28675|28622|28615|739
1641952800000|2022-01-12 02:00:00|28667|28660|28717|28710|28717|28710|28667|28660|1127
1641953100000|2022-01-12 02:05:00|28712|28705|28712|28705|28722|28715|28707|28700|605
1641953400000|2022-01-12 02:10:00|28709.5|28702.5|28727|28720|28742|28735|28707|28700|597
1641953700000|2022-01-12 02:15:00|28732|28725|28737|28730|28742|28735|28727|28720|432
1641954000000|2022-01-12 02:20:00|28747|28740|28747|28740|28752|28745|28737|28730|412
1641954300000|2022-01-12 02:25:00|28742|28735|28752|28745|28752|28745|28732|28725|607
1641954600000|2022-01-12 02:30:00|28754.5|28747.5|28757|28750|28757|28750|28742|28735|357
1641954900000|2022-01-12 02:35:00|28752|28745|28762|28755|28767|28760|28752|28745|175
1641955200000|2022-01-12 02:40:00|28757|28750|28757|28750|28762|28755|28752|28745|121
1641955500000|2022-01-12 02:45:00|28754.5|28747.5|28742|28735|28757|28750|28742|28735|113
1641955800000|2022-01-12 02:50:00|28744.5|28737.5|28752|28745|28752|28745|28742|28735|93
1641956100000|2022-01-12 02:55:00|28747|28740|28747|28740|28752|28745|28742|28735|68
1641956400000|2022-01-12 03:00:00|28744.5|28737.5|28757|28750|28762|28755|28742|28735|152
1641956700000|2022-01-12 03:05:00|28754.5|28747.5|28757|28750|28757|28750|28752|28745|33
1641957000000|2022-01-12 03:10:00|28752|28745|28742|28735|28752|28745|28742|28735|165
1641957300000|2022-01-12 03:15:00|||||||||30
1641957600000|2022-01-12 03:20:00|28744.5|28737.5|28742|28735|28757|28750|28742|28735|113
1641957900000|2022-01-12 03:25:00|28747|28740|28742|28735|28752|28745|28742|28735|86
1641958200000|2022-01-12 03:30:00|28747|28740|28737|28730|28767|28760|28734.5|28727.5|314
1641958500000|2022-01-12 03:35:00|28742|28735|28737|28730|28747|28740|28732|28725|234
1641958800000|2022-01-12 03:40:00|28742|28735|28752|28745|28757|28750|28742|28735|109
1641959100000|2022-01-12 03:45:00|28757|28750|28752|28745|28759.5|28752.5|28752|28745|121
1641959400000|2022-01-12 03:50:00|28754.5|28747.5|28757|28750|28757|28750|28747|28740|124
1641959700000|2022-01-12 03:55:00|28759.5|28752.5|28762|28755|28762|28755|28752|28745|47
1641960000000|2022-01-12 04:00:00|28759.5|28752.5|28772|28765|28777|28770|28752|28745|279
1641960300000|2022-01-12 04:05:00|28777|28770|28772|28765|28777|28770|28762|28755|177
1641960600000|2022-01-12 04:10:00|28769.5|28762.5|28762|28755|28774.5|28767.5|28762|28755|157
1641960900000|2022-01-12 04:15:00|28767|28760|28767|28760|28767|28760|28752|28745|283
1641961200000|2022-01-12 04:20:00|28762|28755|28747|28740|28762|28755|28747|28740|151
1641961500000|2022-01-12 04:25:00|28752|28745|28742|28735|28757|28750|28742|28735|63
1641961800000|2022-01-12 04:30:00|28744.5|28737.5|28747|28740|28752|28745|28737|28730|110
1641962100000|2022-01-12 04:35:00|28742|28735|28732|28725|28742|28735|28732|28725|111
1641962400000|2022-01-12 04:40:00|28734.5|28727.5|28737|28730|28742|28735|28734.5|28727.5|128
1641962700000|2022-01-12 04:45:00|28742|28735|28737|28730|28742|28735|28737|28730|150
1641963000000|2022-01-12 04:50:00|28732|28725|28717|28710|28732|28725|28717|28710|224
1641963300000|2022-01-12 04:55:00|28719.5|28712.5|28722|28715|28722|28715|28707|28700|323
1641963600000|2022-01-12 05:00:00|28717|28710|28724.5|28717.5|28727|28720|28717|28710|208
1641963900000|2022-01-12 05:05:00|28722|28715|28712|28705|28732|28725|28712|28705|470
1641964200000|2022-01-12 05:10:00|28714.5|28707.5|28727|28720|28732|28725|28712|28705|238
1641964500000|2022-01-12 05:15:00|28722|28715|28707|28700|28727|28720|28707|28700|309
1641964800000|2022-01-12 05:20:00|28709.5|28702.5|28727|28720|28732|28725|28709.5|28702.5|386
1641965100000|2022-01-12 05:25:00|28732|28725|28739.5|28732.5|28742|28735|28724.5|28717.5|231
1641965400000|2022-01-12 05:30:00|28742|28735|28747|28740|28747|28740|28737|28730|273
1641965700000|2022-01-12 05:35:00|28752|28745|28747|28740|28754.5|28747.5|28742|28735|494
1641966000000|2022-01-12 05:40:00|28752|28745|28757|28750|28762|28755|28752|28745|436
1641966300000|2022-01-12 05:45:00|28759.5|28752.5|28777|28770|28777|28770|28752|28745|770
1641966600000|2022-01-12 05:50:00|28774.5|28767.5|28792|28785|28792|28785|28772|28765|910
1641966900000|2022-01-12 05:55:00|28797|28790|28787|28780|28807|28800|28782|28775|1597
1641967200000|2022-01-12 06:00:00|28777|28770|28767|28760|28777|28770|28762|28755|2543
1641967500000|2022-01-12 06:05:00|28762|28755|28747|28740|28767|28760|28742|28735|770
1641967800000|2022-01-12 06:10:00|28744.5|28737.5|28757|28750|28757|28750|28737|28730|475
1641968100000|2022-01-12 06:15:00|28754.5|28747.5|28752|28745|28762|28755|28747|28740|268
1641968400000|2022-01-12 06:20:00|28754.5|28747.5|28742|28735|28757|28750|28742|28735|231
1641968700000|2022-01-12 06:25:00|28739.5|28732.5|28734.5|28727.5|28744.5|28737.5|28732|28725|31
1641969000000|2022-01-12 06:30:00|28732|28725|28737|28730|28737|28730|28732|28725|35
1641969300000|2022-01-12 06:35:00|28732|28725|28737|28730|28737|28730|28732|28725|18
1641969600000|2022-01-12 06:40:00|28734.5|28727.5|28742|28735|28747|28740|28734.5|28727.5|77
1641969900000|2022-01-12 06:45:00|28747|28740|28747|28740|28749.5|28742.5|28742|28735|97
1641970200000|2022-01-12 06:50:00|28752|28745|28742|28735|28752|28745|28742|28735|28
1641970500000|2022-01-12 06:55:00|28737|28730|28727|28720|28737|28730|28727|28720|47
1641970800000|2022-01-12 07:00:00|28722|28715|28724.5|28717.5|28727|28720|28712|28705|84
1641971100000|2022-01-12 07:05:00|28722|28715|28714.5|28707.5|28727|28720|28712|28705|87
1641971400000|2022-01-12 07:10:00|28717|28710|28722|28715|28722|28715|28709.5|28702.5|35
1641971700000|2022-01-12 07:15:00|28717|28710|28732|28725|28732|28725|28714.5|28707.5|70
1641972000000|2022-01-12 07:20:00|28729.5|28722.5|28734.5|28727.5|28737|28730|28727|28720|52
1641972300000|2022-01-12 07:25:00|28732|28725|28732|28725|28737|28730|28717|28710|180
1641972600000|2022-01-12 07:30:00|28734.5|28727.5|28742|28735|28752|28745|28732|28725|214
1641972900000|2022-01-12 07:35:00|28737|28730|28752|28745|28752|28745|28732|28725|92
1641973200000|2022-01-12 07:40:00|28749.5|28742.5|28752|28745|28752|28745|28742|28735|48
1641973500000|2022-01-12 07:45:00|28747|28740|28747|28740|28752|28745|28742|28735|55
1641973800000|2022-01-12 07:50:00|28742|28735|28732|28725|28742|28735|28727|28720|58
1641974100000|2022-01-12 07:55:00|28729.5|28722.5|28727|28720|28732|28725|28722|28715|108
1641974400000|2022-01-12 08:00:00|28732|28725|28719.5|28712.5|28742|28735|28712|28705|257
1641974700000|2022-01-12 08:05:00|28722|28715|28717|28710|28722|28715|28707|28700|194
1641975000000|2022-01-12 08:10:00|28722|28715|28702|28695|28729.5|28722.5|28702|28695|201
1641975300000|2022-01-12 08:15:00|28704.5|28697.5|28699.5|28692.5|28707|28700|28687|28680|197
1641975600000|2022-01-12 08:20:00|28702|28695|28702|28695|28717|28710|28692|28685|160
1641975900000|2022-01-12 08:25:00|28704.5|28697.5|28662|28655|28707|28700|28659.5|28652.5|275
1641976200000|2022-01-12 08:30:00|28657|28650|28657|28650|28667|28660|28652|28645|246
1641976500000|2022-01-12 08:35:00|28654.5|28647.5|28642|28635|28659.5|28652.5|28637|28630|294
1641976800000|2022-01-12 08:40:00|28637|28630|28642|28635|28647|28640|28637|28630|106
1641977100000|2022-01-12 08:45:00|28639.5|28632.5|28637|28630|28652|28645|28637|28630|221
1641977400000|2022-01-12 08:50:00|28639.5|28632.5|28657|28650|28662|28655|28634.5|28627.5|182
1641977700000|2022-01-12 08:55:00|28654.5|28647.5|28632|28625|28657|28650|28632|28625|60
1641978000000|2022-01-12 09:00:00|28634.5|28627.5|28667|28660|28667|28660|28627|28620|104
1641978300000|2022-01-12 09:05:00|28669.5|28662.5|28672|28665|28677|28670|28667|28660|81
1641978600000|2022-01-12 09:10:00|28669.5|28662.5|28657|28650|28677|28670|28649.5|28642.5|77
1641978900000|2022-01-12 09:15:00|28654.5|28647.5|28662|28655|28662|28655|28652|28645|55
1641979200000|2022-01-12 09:20:00|28659.5|28652.5|28672|28665|28677|28670|28657|28650|153
1641979500000|2022-01-12 09:25:00|28674.5|28667.5|28692|28685|28694.5|28687.5|28672|28665|168
1641979800000|2022-01-12 09:30:00|28694.5|28687.5|28682|28675|28697|28690|28677|28670|63
1641980100000|2022-01-12 09:35:00|28679.5|28672.5|28679.5|28672.5|28687|28680|28672|28665|37
1641980400000|2022-01-12 09:40:00|28677|28670|28692|28685|28692|28685|28677|28670|57
1641980700000|2022-01-12 09:45:00|28689.5|28682.5|28702|28695|28702|28695|28687|28680|53
1641981000000|2022-01-12 09:50:00|28697|28690|28712|28705|28714.5|28707.5|28697|28690|116
1641981300000|2022-01-12 09:55:00|28714.5|28707.5|28717|28710|28717|28710|28702|28695|153
1641981600000|2022-01-12 10:00:00|28719.5|28712.5|28704.5|28697.5|28722|28715|28702|28695|97
1641981900000|2022-01-12 10:05:00|28702|28695|28697|28690|28707|28700|28692|28685|99
1641982200000|2022-01-12 10:10:00|28694.5|28687.5|28697|28690|28702|28695|28689.5|28682.5|20
1641982500000|2022-01-12 10:15:00|28699.5|28692.5|28679.5|28672.5|28702|28695|28677|28670|90
1641982800000|2022-01-12 10:20:00|28682|28675|28697|28690|28697|28690|28677|28670|30
1641983100000|2022-01-12 10:25:00|28694.5|28687.5|28679.5|28672.5|28697|28690|28677|28670|48
1641983400000|2022-01-12 10:30:00|28682|28675|28662|28655|28682|28675|28662|28655|36
1641983700000|2022-01-12 10:35:00|28664.5|28657.5|28674.5|28667.5|28677|28670|28664.5|28657.5|39
1641984000000|2022-01-12 10:40:00|28672|28665|28682|28675|28682|28675|28672|28665|33
1641984300000|2022-01-12 10:45:00|28684.5|28677.5|28694.5|28687.5|28697|28690|28684.5|28677.5|41
1641984600000|2022-01-12 10:50:00|28697|28690|28692|28685|28699.5|28692.5|28687|28680|67
1641984900000|2022-01-12 10:55:00|28689.5|28682.5|28697|28690|28697|28690|28687|28680|28
1641985200000|2022-01-12 11:00:00|28699.5|28692.5|28707|28700|28712|28705|28697|28690|67
1641985500000|2022-01-12 11:05:00|28709.5|28702.5|28702|28695|28717|28710|28702|28695|58
1641985800000|2022-01-12 11:10:00|28704.5|28697.5|28702|28695|28707|28700|28702|28695|73
1641986100000|2022-01-12 11:15:00|28704.5|28697.5|28697|28690|28707|28700|28697|28690|41
1641986400000|2022-01-12 11:20:00|28694.5|28687.5|28707|28700|28707|28700|28694.5|28687.5|962
1641986700000|2022-01-12 11:25:00|28712|28705|28699.5|28692.5|28712|28705|28697|28690|57
1641987000000|2022-01-12 11:30:00|28702|28695|28702|28695|28707|28700|28697|28690|50
1641987300000|2022-01-12 11:35:00|28704.5|28697.5|28692|28685|28707|28700|28692|28685|1679
1641987600000|2022-01-12 11:40:00|28687|28680|28697|28690|28697|28690|28687|28680|196
1641987900000|2022-01-12 11:45:00|28692|28685|28702|28695|28707|28700|28692|28685|123
1641988200000|2022-01-12 11:50:00|28704.5|28697.5|28699.5|28692.5|28707|28700|28697|28690|71
1641988500000|2022-01-12 11:55:00|28702|28695|28682|28675|28702|28695|28679.5|28672.5|104
1641988800000|2022-01-12 12:00:00|28677|28670|28692|28685|28697|28690|28677|28670|61
1641989100000|2022-01-12 12:05:00|28694.5|28687.5|28677|28670|28697|28690|28677|28670|71
1641989400000|2022-01-12 12:10:00|28682|28675|28682|28675|28687|28680|28677|28670|80
1641989700000|2022-01-12 12:15:00|28684.5|28677.5|28677|28670|28687|28680|28677|28670|45
1641990000000|2022-01-12 12:20:00|28679.5|28672.5|28689.5|28682.5|28692|28685|28677|28670|69
1641990300000|2022-01-12 12:25:00|28692|28685|28687|28680|28692|28685|28682|28675|143
1641990600000|2022-01-12 12:30:00|28692|28685|28697|28690|28699.5|28692.5|28689.5|28682.5|153
1641990900000|2022-01-12 12:35:00|28699.5|28692.5|28702|28695|28702|28695|28697|28690|105
1641991200000|2022-01-12 12:40:00|28707|28700|28702|28695|28707|28700|28702|28695|14
1641991500000|2022-01-12 12:45:00|28704.5|28697.5|28712|28705|28712|28705|28702|28695|43
1641991800000|2022-01-12 12:50:00|28709.5|28702.5|28712|28705|28712|28705|28704.5|28697.5|105
1641992100000|2022-01-12 12:55:00|28717|28710|28712|28705|28717|28710|28707|28700|70
1641992400000|2022-01-12 13:00:00|28707|28700|28717|28710|28717|28710|28707|28700|49
1641992700000|2022-01-12 13:05:00|28714.5|28707.5|28702|28695|28717|28710|28697|28690|78
1641993000000|2022-01-12 13:10:00|28704.5|28697.5|28707|28700|28712|28705|28697|28690|40
1641993300000|2022-01-12 13:15:00|28712|28705|28717|28710|28722|28715|28712|28705|55
1641993600000|2022-01-12 13:20:00|28712|28705|28737|28730|28739.5|28732.5|28712|28705|145
1641993900000|2022-01-12 13:25:00|28739.5|28732.5|28732|28725|28744.5|28737.5|28732|28725|245
1641994200000|2022-01-12 13:30:00|28722|28715|28767|28760|28782|28775|28704.5|28697.5|777
1641994500000|2022-01-12 13:35:00|28769.5|28762.5|28787|28780|28802|28795|28767|28760|392
1641994800000|2022-01-12 13:40:00|28792|28785|28772|28765|28792|28785|28762|28755|252
1641995100000|2022-01-12 13:45:00|28769.5|28762.5|28742|28735|28769.5|28762.5|28729.5|28722.5|204
1641995400000|2022-01-12 13:50:00|28744.5|28737.5|28752|28745|28752|28745|28727|28720|86
1641995700000|2022-01-12 13:55:00|28749.5|28742.5|28767|28760|28769.5|28762.5|28747|28740|60
1641996000000|2022-01-12 14:00:00|28769.5|28762.5|28762|28755|28772|28765|28757|28750|76
1641996300000|2022-01-12 14:05:00|28764.5|28757.5|28767|28760|28767|28760|28752|28745|76
1641996600000|2022-01-12 14:10:00|28769.5|28762.5|28757|28750|28769.5|28762.5|28752|28745|146
1641996900000|2022-01-12 14:15:00|28754.5|28747.5|28737|28730|28757|28750|28734.5|28727.5|82
1641997200000|2022-01-12 14:20:00|28734.5|28727.5|28739.5|28732.5|28747|28740|28734.5|28727.5|63
1641997500000|2022-01-12 14:25:00|28737|28730|28734.5|28727.5|28742|28735|28732|28725|55
1641997800000|2022-01-12 14:30:00|28737|28730|28747|28740|28767|28760|28722|28715|374
1641998100000|2022-01-12 14:35:00|28744.5|28737.5|28767|28760|28772|28765|28717|28710|283
1641998400000|2022-01-12 14:40:00|28772|28765|28752|28745|28782|28775|28737|28730|313
1641998700000|2022-01-12 14:45:00|28757|28750|28762|28755|28767|28760|28737|28730|150
1641999000000|2022-01-12 14:50:00|28764.5|28757.5|28782|28775|28792|28785|28757|28750|163
1641999300000|2022-01-12 14:55:00|28779.5|28772.5|28792|28785|28792|28785|28762|28755|157
1641999600000|2022-01-12 15:00:00|28797|28790|28777|28770|28802|28795|28767|28760|235
1641999900000|2022-01-12 15:05:00|28774.5|28767.5|28794.5|28787.5|28797|28790|28757|28750|263
1642000200000|2022-01-12 15:10:00|28797|28790|28802|28795|28812|28805|28792|28785|343
1642000500000|2022-01-12 15:15:00|28804.5|28797.5|28797|28790|28807|28800|28787|28780|226
1642000800000|2022-01-12 15:20:00|28802|28795|28779.5|28772.5|28807|28800|28767|28760|291
1642001100000|2022-01-12 15:25:00|28777|28770|28782|28775|28787|28780|28772|28765|318
1642001400000|2022-01-12 15:30:00|28787|28780|28767|28760|28787|28780|28742|28735|393
1642001700000|2022-01-12 15:35:00|28764.5|28757.5|28722|28715|28774.5|28767.5|28722|28715|119
1642002000000|2022-01-12 15:40:00|28724.5|28717.5|28712|28705|28737|28730|28687|28680|344
1642002300000|2022-01-12 15:45:00|28709.5|28702.5|28722|28715|28732|28725|28702|28695|239
1642002600000|2022-01-12 15:50:00|28719.5|28712.5|28732|28725|28742|28735|28712|28705|439
1642002900000|2022-01-12 15:55:00|28729.5|28722.5|28732|28725|28747|28740|28714.5|28707.5|380
1642003200000|2022-01-12 16:00:00|28734.5|28727.5|28719.5|28712.5|28752|28745|28712|28705|338
1642003500000|2022-01-12 16:05:00|28717|28710|28672|28665|28732|28725|28662|28655|390
1642003800000|2022-01-12 16:10:00|28674.5|28667.5|28669.5|28662.5|28692|28685|28667|28660|140
1642004100000|2022-01-12 16:15:00|28672|28665|28672|28665|28679.5|28672.5|28652|28645|215
1642004400000|2022-01-12 16:20:00|28669.5|28662.5|28684.5|28677.5|28687|28680|28662|28655|188
1642004700000|2022-01-12 16:25:00|28687|28680|28687|28680|28697|28690|28677|28670|144
1642005000000|2022-01-12 16:30:00|28682|28675|28702|28695|28712|28705|28682|28675|183
1642005300000|2022-01-12 16:35:00|28704.5|28697.5|28712|28705|28727|28720|28702|28695|141
1642005600000|2022-01-12 16:40:00|28717|28710|28707|28700|28727|28720|28702|28695|210
1642005900000|2022-01-12 16:45:00|28704.5|28697.5|28702|28695|28717|28710|28699.5|28692.5|65
1642006200000|2022-01-12 16:50:00|28704.5|28697.5|28712|28705|28717|28710|28702|28695|145
1642006500000|2022-01-12 16:55:00|28707|28700|28702|28695|28707|28700|28692|28685|62
1642006800000|2022-01-12 17:00:00|28697|28690|28707|28700|28712|28705|28697|28690|142
1642007100000|2022-01-12 17:05:00|28704.5|28697.5|28679.5|28672.5|28707|28700|28667|28660|205
1642007400000|2022-01-12 17:10:00|28677|28670|28674.5|28667.5|28682|28675|28662|28655|82
1642007700000|2022-01-12 17:15:00|28672|28665|28697|28690|28702|28695|28669.5|28662.5|66
1642008000000|2022-01-12 17:20:00|28694.5|28687.5|28687|28680|28697|28690|28677|28670|27
1642008300000|2022-01-12 17:25:00|28684.5|28677.5|28682|28675|28697|28690|28677|28670|47
1642008600000|2022-01-12 17:30:00|28677|28670|28682|28675|28689.5|28682.5|28677|28670|75
1642008900000|2022-01-12 17:35:00|28684.5|28677.5|28684.5|28677.5|28702|28695|28682|28675|79
1642009200000|2022-01-12 17:40:00|28687|28680|28684.5|28677.5|28692|28685|28682|28675|74
1642009500000|2022-01-12 17:45:00|28682|28675|28682|28675|28692|28685|28674.5|28667.5|97
1642009800000|2022-01-12 17:50:00|28684.5|28677.5|28702|28695|28704.5|28697.5|28682|28675|43
1642010100000|2022-01-12 17:55:00|28699.5|28692.5|28707|28700|28712|28705|28697|28690|119
1642010400000|2022-01-12 18:00:00|28709.5|28702.5|28702|28695|28712|28705|28682|28675|49
1642010700000|2022-01-12 18:05:00|28699.5|28692.5|28702|28695|28704.5|28697.5|28694.5|28687.5|21
1642011000000|2022-01-12 18:10:00|28704.5|28697.5|28687|28680|28707|28700|28682|28675|56
1642011300000|2022-01-12 18:15:00|28684.5|28677.5|28677|28670|28687|28680|28662|28655|109
1642011600000|2022-01-12 18:20:00|28674.5|28667.5|28672|28665|28677|28670|28667|28660|59
1642011900000|2022-01-12 18:25:00|28674.5|28667.5|28682|28675|28699.5|28692.5|28674.5|28667.5|106
1642012200000|2022-01-12 18:30:00|28677|28670|28684.5|28677.5|28687|28680|28667|28660|115
1642012500000|2022-01-12 18:35:00|28682|28675|28674.5|28667.5|28684.5|28677.5|28667|28660|36
1642012800000|2022-01-12 18:40:00|28677|28670|28677|28670|28687|28680|28674.5|28667.5|35
1642013100000|2022-01-12 18:45:00|28674.5|28667.5|28672|28665|28687|28680|28672|28665|38
1642013400000|2022-01-12 18:50:00|28667|28660|28654.5|28647.5|28667|28660|28647|28640|116
1642013700000|2022-01-12 18:55:00|28657|28650|28649.5|28642.5|28659.5|28652.5|28647|28640|112
1642014000000|2022-01-12 19:00:00|28647|28640|28632|28625|28652|28645|28632|28625|136
1642014300000|2022-01-12 19:05:00|28629.5|28622.5|28642|28635|28652|28645|28627|28620|166
1642014600000|2022-01-12 19:10:00|28639.5|28632.5|28649.5|28642.5|28652|28645|28637|28630|90
1642014900000|2022-01-12 19:15:00|28647|28640|28652|28645|28657|28650|28647|28640|65
1642015200000|2022-01-12 19:20:00|28647|28640|28672|28665|28672|28665|28647|28640|32
1642015500000|2022-01-12 19:25:00|28669.5|28662.5|28677|28670|28682|28675|28667|28660|36
1642015800000|2022-01-12 19:30:00|28674.5|28667.5|28662|28655|28674.5|28667.5|28657|28650|29
1642016100000|2022-01-12 19:35:00|28667|28660|28657|28650|28672|28665|28657|28650|77
1642016400000|2022-01-12 19:40:00|28652|28645|28627|28620|28659.5|28652.5|28622|28615|77
1642016700000|2022-01-12 19:45:00|28629.5|28622.5|28647|28640|28654.5|28647.5|28629.5|28622.5|125
1642017000000|2022-01-12 19:50:00|28649.5|28642.5|28654.5|28647.5|28662|28655|28647|28640|70
1642017300000|2022-01-12 19:55:00|28652|28645|28647|28640|28657|28650|28647|28640|65
1642017600000|2022-01-12 20:00:00|28649.5|28642.5|28642|28635|28657|28650|28614.5|28607.5|187
1642017900000|2022-01-12 20:05:00|28639.5|28632.5|28632|28625|28644.5|28637.5|28627|28620|77
1642018200000|2022-01-12 20:10:00|28634.5|28627.5|28659.5|28652.5|28659.5|28652.5|28632|28625|79
1642018500000|2022-01-12 20:15:00|28662|28655|28652|28645|28667|28660|28644.5|28637.5|52
1642018800000|2022-01-12 20:20:00|28649.5|28642.5|28652|28645|28662|28655|28647|28640|31
1642019100000|2022-01-12 20:25:00|28649.5|28642.5|28662|28655|28664.5|28657.5|28637|28630|71
1642019400000|2022-01-12 20:30:00|28659.5|28652.5|28657|28650|28672|28665|28654.5|28647.5|45
1642019700000|2022-01-12 20:35:00|28659.5|28652.5|28654.5|28647.5|28667|28660|28649.5|28642.5|74
1642020000000|2022-01-12 20:40:00|28657|28650|28677|28670|28682|28675|28652|28645|114
1642020300000|2022-01-12 20:45:00|28674.5|28667.5|28682|28675|28699.5|28692.5|28672|28665|126
1642020600000|2022-01-12 20:50:00|28684.5|28677.5|28699.5|28692.5|28717|28710|28682|28675|313
1642020900000|2022-01-12 20:55:00|28702|28695|28682|28675|28709.5|28702.5|28657|28650|371
1642021200000|2022-01-12 21:00:00|28687|28680|28692|28685|28699.5|28692.5|28677|28670|138
1642021500000|2022-01-12 21:05:00|28697|28690|28689.5|28682.5|28702|28695|28687|28680|13
1642021800000|2022-01-12 21:10:00|28692|28685|28694.5|28687.5|28697|28690|28687|28680|16
1642022100000|2022-01-12 21:15:00|28698.5|28683.5|28701|28686|28701|28686|28698.5|28683.5|1
1642022400000|2022-01-12 21:20:00|28698.5|28683.5|28696|28681|28698.5|28683.5|28693.5|28678.5|2
1642022700000|2022-01-12 21:25:00|||||||||2
1642023000000|2022-01-12 21:30:00|28703.5|28688.5|28698.5|28683.5|28703.5|28688.5|28686|28671|47
1642023300000|2022-01-12 21:35:00|28696|28681|28683.5|28668.5|28696|28681|28681|28666|8
1642023600000|2022-01-12 21:40:00|28681|28666|28683.5|28668.5|28683.5|28668.5|28681|28666|0
1642023900000|2022-01-12 21:45:00|28681|28666|28673.5|28658.5|28683.5|28668.5|28671|28656|24
1642024200000|2022-01-12 21:50:00|||||||||3
1642024500000|2022-01-12 21:55:00|28671|28656|28660.7|28630.7|28671|28656|28651|28628.5|69
1642024800000|2022-01-12 22:00:00|28660.4|28630.4|28660.6|28630.6|28663.7|28633.7|28660.1|28630.1|0
1642025100000|2022-01-12 22:05:00|28660.1|28630.1|28659.7|28629.7|28660.4|28630.4|28659.7|28629.7|0
1642025400000|2022-01-12 22:10:00|28660.5|28630.5|28659.6|28629.6|28661|28631|28659.5|28629.5|0
1642025700000|2022-01-12 22:15:00|28659.9|28629.9|28660.9|28630.9|28661.4|28631.4|28659.4|28629.4|0
1642026000000|2022-01-12 22:20:00|28660.8|28630.8|28660.8|28630.8|28660.9|28630.9|28660.4|28630.4|0
1642026300000|2022-01-12 22:25:00|28660.7|28630.7|28659.9|28629.9|28660.8|28630.8|28659.4|28629.4|0
1642026600000|2022-01-12 22:30:00|28659.7|28629.7|28659.9|28629.9|28660.5|28630.5|28659.6|28629.6|0
1642026900000|2022-01-12 22:35:00|28659.6|28629.6|28659.4|28629.4|28659.8|28629.8|28659.2|28629.2|0
1642027200000|2022-01-12 22:40:00|28659.6|28629.6|28659.9|28629.9|28660.2|28630.2|28659.4|28629.4|0
1642027500000|2022-01-12 22:45:00|28659.7|28629.7|28660.4|28630.4|28660.5|28630.5|28659.7|28629.7|0
1642027800000|2022-01-12 22:50:00|28660.5|28630.5|28660|28630|28660.7|28630.7|28660|28630|0
1642028100000|2022-01-12 22:55:00|28660.2|28630.2|28660.1|28630.1|28660.6|28630.6|28660.1|28630.1|0
1642028400000|2022-01-12 23:00:00|28662.8|28632.8|28666|28651|28671|28656|28656|28627|12
1642028700000|2022-01-12 23:05:00|28668.5|28653.5|28666|28651|28668.5|28653.5|28661|28646|4
1642029000000|2022-01-12 23:10:00|28668.5|28653.5|28668.5|28653.5|28671|28656|28668.5|28653.5|0
1642029300000|2022-01-12 23:15:00|28666|28651|28673.5|28658.5|28676|28661|28661|28646|13
1642029600000|2022-01-12 23:20:00|28676|28661|28683.5|28668.5|28691|28676|28673.5|28658.5|8
1642029900000|2022-01-12 23:25:00|28686|28671|28676|28661|28688.5|28673.5|28671|28656|19
1642030200000|2022-01-12 23:30:00|28673.5|28658.5|28664.5|28657.5|28687|28680|28662|28655|16320
1642030500000|2022-01-12 23:35:00|28662|28655|28669.5|28662.5|28684.5|28677.5|28657|28650|49
1642030800000|2022-01-12 23:40:00|28672|28665|28629.5|28622.5|28672|28665|28624.5|28617.5|130
1642031100000|2022-01-12 23:45:00|28632|28625|28647|28640|28652|28645|28619.5|28612.5|192
1642031400000|2022-01-12 23:50:00|28644.5|28637.5|28627|28620|28652|28645|28627|28620|169
1642031700000|2022-01-12 23:55:00|28624.5|28617.5|28644.5|28637.5|28647|28640|28617|28610|181
1642032000000|2022-01-13 00:00:00|28647|28640|28592|28585|28657|28650|28582|28575|1249
1642032300000|2022-01-13 00:05:00|28587|28580|28622|28615|28647|28640|28572|28565|778
1642032600000|2022-01-13 00:10:00|28619.5|28612.5|28592|28585|28632|28625|28587|28580|428
1642032900000|2022-01-13 00:15:00|28594.5|28587.5|28597|28590|28612|28605|28577|28570|496
1642033200000|2022-01-13 00:20:00|28594.5|28587.5|28597|28590|28614.5|28607.5|28587|28580|348
1642033500000|2022-01-13 00:25:00|28599.5|28592.5|28597|28590|28609.5|28602.5|28587|28580|218
1642033800000|2022-01-13 00:30:00|28594.5|28587.5|28632|28625|28639.5|28632.5|28592|28585|252
1642034100000|2022-01-13 00:35:00|28629.5|28622.5|28607|28600|28632|28625|28607|28600|235
1642034400000|2022-01-13 00:40:00|28609.5|28602.5|28592|28585|28612|28605|28592|28585|289
1642034700000|2022-01-13 00:45:00|28594.5|28587.5|28592|28585|28612|28605|28587|28580|229
1642035000000|2022-01-13 00:50:00|28594.5|28587.5|28582|28575|28597|28590|28567|28560|373
1642035300000|2022-01-13 00:55:00|28587|28580|28564.5|28557.5|28592|28585|28557|28550|243
1642035600000|2022-01-13 01:00:00|28567|28560|28552|28545|28572|28565|28542|28535|343
1642035900000|2022-01-13 01:05:00|28554.5|28547.5|28577|28570|28577|28570|28552|28545|247
1642036200000|2022-01-13 01:10:00|28582|28575|28564.5|28557.5|28582|28575|28562|28555|190
1642036500000|2022-01-13 01:15:00|28562|28555|28557|28550|28567|28560|28552|28545|203
1642036800000|2022-01-13 01:20:00|28552|28545|28547|28540|28567|28560|28542|28535|156
1642037100000|2022-01-13 01:25:00|28544.5|28537.5|28549.5|28542.5|28554.5|28547.5|28537|28530|126
1642037400000|2022-01-13 01:30:00|28547|28540|28532|28525|28562|28555|28532|28525|439
1642037700000|2022-01-13 01:35:00|28527|28520|28537|28530|28542|28535|28512|28505|531
1642038000000|2022-01-13 01:40:00|28534.5|28527.5|28532|28525|28537|28530|28519.5|28512.5|292
1642038300000|2022-01-13 01:45:00|28527|28520|28524.5|28517.5|28527|28520|28497|28490|503
1642038600000|2022-01-13 01:50:00|28522|28515|28507|28500|28527|28520|28507|28500|223
1642038900000|2022-01-13 01:55:00|28502|28495|28492|28485|28512|28505|28477|28470|384
1642039200000|2022-01-13 02:00:00|28494.5|28487.5|28487|28480|28497|28490|28482|28475|386
1642039500000|2022-01-13 02:05:00|28484.5|28477.5|28487|28480|28492|28485|28482|28475|218
1642039800000|2022-01-13 02:10:00|28492|28485|28517|28510|28522|28515|28487|28480|430
1642040100000|2022-01-13 02:15:00|28519.5|28512.5|28532|28525|28547|28540|28512|28505|470
1642040400000|2022-01-13 02:20:00|28527|28520|28517|28510|28529.5|28522.5|28502|28495|176
1642040700000|2022-01-13 02:25:00|28514.5|28507.5|28522|28515|28527|28520|28509.5|28502.5|141
1642041000000|2022-01-13 02:30:00|28517|28510|28527|28520|28532|28525|28517|28510|172
1642041300000|2022-01-13 02:35:00|28532|28525|28532|28525|28534.5|28527.5|28527|28520|40
1642041600000|2022-01-13 02:40:00|28534.5|28527.5|28542|28535|28547|28540|28532|28525|67
1642041900000|2022-01-13 02:45:00|28544.5|28537.5|28547|28540|28557|28550|28542|28535|215
1642042200000|2022-01-13 02:50:00|28544.5|28537.5|28527|28520|28544.5|28537.5|28527|28520|123
1642042500000|2022-01-13 02:55:00|28529.5|28522.5|28532|28525|28537|28530|28527|28520|54
1642042800000|2022-01-13 03:00:00|28529.5|28522.5|28527|28520|28532|28525|28512|28505|97
1642043100000|2022-01-13 03:05:00|28524.5|28517.5|28507|28500|28527|28520|28502|28495|53
1642043400000|2022-01-13 03:10:00|28509.5|28502.5|28512|28505|28514.5|28507.5|28497|28490|76
1642043700000|2022-01-13 03:15:00|28507|28500|28507|28500|28507|28500|28497|28490|50
1642044000000|2022-01-13 03:20:00|28504.5|28497.5|28507|28500|28514.5|28507.5|28502|28495|76
1642044300000|2022-01-13 03:25:00|28509.5|28502.5|28492|28485|28512|28505|28492|28485|132
1642044600000|2022-01-13 03:30:00|28497|28490|28512|28505|28512|28505|28477|28470|288
1642044900000|2022-01-13 03:35:00|28507|28500|28487|28480|28507|28500|28482|28475|118
1642045200000|2022-01-13 03:40:00|28484.5|28477.5|28487|28480|28494.5|28487.5|28482|28475|101
1642045500000|2022-01-13 03:45:00|28489.5|28482.5|28502|28495|28504.5|28497.5|28489.5|28482.5|89
1642045800000|2022-01-13 03:50:00|28504.5|28497.5|28497|28490|28507|28500|28492|28485|150
1642046100000|2022-01-13 03:55:00|28502|28495|28502|28495|28502|28495|28492|28485|146
1642046400000|2022-01-13 04:00:00|28497|28490|28502|28495|28507|28500|28497|28490|144
1642046700000|2022-01-13 04:05:00|28507|28500|28517|28510|28519.5|28512.5|28502|28495|267
1642047000000|2022-01-13 04:10:00|28512|28505|28507|28500|28517|28510|28507|28500|124
1642047300000|2022-01-13 04:15:00|28509.5|28502.5|28522|28515|28522|28515|28509.5|28502.5|276
1642047600000|2022-01-13 04:20:00|28527|28520|28527|28520|28532|28525|28514.5|28507.5|268
1642047900000|2022-01-13 04:25:00|28532|28525|28527|28520|28532|28525|28517|28510|267
1642048200000|2022-01-13 04:30:00|28524.5|28517.5|28512|28505|28527|28520|28512|28505|166
1642048500000|2022-01-13 04:35:00|28517|28510|28532|28525|28532|28525|28512|28505|179
1642048800000|2022-01-13 04:40:00|28537|28530|28524.5|28517.5|28537|28530|28522|28515|153
1642049100000|2022-01-13 04:45:00|28527|28520|28522|28515|28527|28520|28517|28510|163
1642049400000|2022-01-13 04:50:00|28527|28520|28537|28530|28537|28530|28522|28515|110
1642049700000|2022-01-13 04:55:00|28534.5|28527.5|28537|28530|28547|28540|28532|28525|204
1642050000000|2022-01-13 05:00:00|28539.5|28532.5|28547|28540|28554.5|28547.5|28537|28530|202
1642050300000|2022-01-13 05:05:00|28552|28545|28532|28525|28552|28545|28527|28520|234
1642050600000|2022-01-13 05:10:00|28534.5|28527.5|28517|28510|28534.5|28527.5|28517|28510|160
1642050900000|2022-01-13 05:15:00|28522|28515|28502|28495|28527|28520|28502|28495|298
1642051200000|2022-01-13 05:20:00|28507|28500|28512|28505|28517|28510|28504.5|28497.5|189
1642051500000|2022-01-13 05:25:00|28517|28510|28502|28495|28519.5|28512.5|28497|28490|277
1642051800000|2022-01-13 05:30:00|28504.5|28497.5|28492|28485|28507|28500|28482|28475|259
1642052100000|2022-01-13 05:35:00|28497|28490|28507|28500|28507|28500|28492|28485|220
1642052400000|2022-01-13 05:40:00|28502|28495|28492|28485|28502|28495|28482|28475|330
1642052700000|2022-01-13 05:45:00|28487|28480|28497|28490|28502|28495|28477|28470|441
1642053000000|2022-01-13 05:50:00|28494.5|28487.5|28497|28490|28502|28495|28484.5|28477.5|406
1642053300000|2022-01-13 05:55:00|28494.5|28487.5|28467|28460|28497|28490|28457|28450|1404
1642053600000|2022-01-13 06:00:00|28477|28470|28504.5|28497.5|28522|28515|28477|28470|2543
1642053900000|2022-01-13 06:05:00|28502|28495|28547|28540|28554.5|28547.5|28502|28495|1202
1642054200000|2022-01-13 06:10:00|28549.5|28542.5|28564.5|28557.5|28572|28565|28547|28540|412
1642054500000|2022-01-13 06:15:00|28562|28555|28577|28570|28582|28575|28557|28550|293
1642054800000|2022-01-13 06:20:00|28574.5|28567.5|28567|28560|28577|28570|28567|28560|181
1642055100000|2022-01-13 06:25:00|28564.5|28557.5|28567|28560|28572|28565|28562|28555|69
1642055400000|2022-01-13 06:30:00|28562|28555|28582|28575|28582|28575|28562|28555|80
1642055700000|2022-01-13 06:35:00|28579.5|28572.5|28582|28575|28587|28580|28577|28570|35
1642056000000|2022-01-13 06:40:00|28584.5|28577.5|28577|28570|28587|28580|28572|28565|34
1642056300000|2022-01-13 06:45:00|28572|28565|28572|28565|28577|28570|28572|28565|38
1642056600000|2022-01-13 06:50:00|28567|28560|28564.5|28557.5|28567|28560|28562|28555|43
1642056900000|2022-01-13 06:55:00|28567|28560|28577|28570|28579.5|28572.5|28564.5|28557.5|74
1642057200000|2022-01-13 07:00:00|28572|28565|28564.5|28557.5|28582|28575|28562|28555|57
1642057500000|2022-01-13 07:05:00|28567|28560|28572|28565|28577|28570|28557|28550|68
1642057800000|2022-01-13 07:10:00|28569.5|28562.5|28562|28555|28572|28565|28557|28550|6
1642058100000|2022-01-13 07:15:00|28557|28550|28557|28550|28569.5|28562.5|28554.5|28547.5|15
1642058400000|2022-01-13 07:20:00|28559.5|28552.5|28554.5|28547.5|28562|28555|28552|28545|24
1642058700000|2022-01-13 07:25:00|28557|28550|28557|28550|28564.5|28557.5|28552|28545|66
1642059000000|2022-01-13 07:30:00|28554.5|28547.5|28547|28540|28557|28550|28544.5|28537.5|103
1642059300000|2022-01-13 07:35:00|28544.5|28537.5|28557|28550|28557|28550|28537|28530|99
1642059600000|2022-01-13 07:40:00|28554.5|28547.5|28544.5|28537.5|28564.5|28557.5|28542|28535|72
1642059900000|2022-01-13 07:45:00|28547|28540|28542|28535|28552|28545|28542|28535|27
1642060200000|2022-01-13 07:50:00|28544.5|28537.5|28537|28530|28547|28540|28537|28530|74
1642060500000|2022-01-13 07:55:00|28539.5|28532.5|28549.5|28542.5|28549.5|28542.5|28534.5|28527.5|38
1642060800000|2022-01-13 08:00:00|28547|28540|28552|28545|28562|28555|28537|28530|136
1642061100000|2022-01-13 08:05:00|28554.5|28547.5|28569.5|28562.5|28572|28565|28547|28540|220
1642061400000|2022-01-13 08:10:00|28567|28560|28587|28580|28594.5|28587.5|28567|28560|163
1642061700000|2022-01-13 08:15:00|28589.5|28582.5|28582|28575|28597|28590|28577|28570|187
1642062000000|2022-01-13 08:20:00|28579.5|28572.5|28587|28580|28592|28585|28579.5|28572.5|101
1642062300000|2022-01-13 08:25:00|28589.5|28582.5|28597|28590|28599.5|28592.5|28582|28575|152
1642062600000|2022-01-13 08:30:00|28599.5|28592.5|28602|28595|28612|28605|28597|28590|362
1642062900000|2022-01-13 08:35:00|28599.5|28592.5|28587|28580|28602|28595|28582|28575|64
1642063200000|2022-01-13 08:40:00|28589.5|28582.5|28592|28585|28597|28590|28582|28575|101
1642063500000|2022-01-13 08:45:00|28594.5|28587.5|28592|28585|28607|28600|28592|28585|186
1642063800000|2022-01-13 08:50:00|28589.5|28582.5|28567|28560|28592|28585|28567|28560|53
1642064100000|2022-01-13 08:55:00|28564.5|28557.5|28564.5|28557.5|28572|28565|28562|28555|90
1642064400000|2022-01-13 09:00:00|28562|28555|28557|28550|28567|28560|28552|28545|110
1642064700000|2022-01-13 09:05:00|28559.5|28552.5|28572|28565|28572|28565|28557|28550|82
1642065000000|2022-01-13 09:10:00|28569.5|28562.5|28567|28560|28572|28565|28562|28555|39
1642065300000|2022-01-13 09:15:00|28564.5|28557.5|28567|28560|28569.5|28562.5|28557|28550|70
1642065600000|2022-01-13 09:20:00|28569.5|28562.5|28577|28570|28582|28575|28567|28560|39
1642065900000|2022-01-13 09:25:00|28579.5|28572.5|28587|28580|28587|28580|28577|28570|22
1642066200000|2022-01-13 09:30:00|28584.5|28577.5|28582|28575|28592|28585|28582|28575|74
1642066500000|2022-01-13 09:35:00|28584.5|28577.5|28587|28580|28587|28580|28582|28575|15
1642066800000|2022-01-13 09:40:00|28582|28575|28587|28580|28594.5|28587.5|28582|28575|24
1642067100000|2022-01-13 09:45:00|28589.5|28582.5|28574.5|28567.5|28589.5|28582.5|28572|28565|72
1642067400000|2022-01-13 09:50:00|28572|28565|28587|28580|28587|28580|28572|28565|23
1642067700000|2022-01-13 09:55:00|28584.5|28577.5|28587|28580|28587|28580|28582|28575|9
1642068000000|2022-01-13 10:00:00|28592|28585|28584.5|28577.5|28592|28585|28582|28575|64
1642068300000|2022-01-13 10:05:00|28582|28575|28587|28580|28592|28585|28582|28575|17
1642068600000|2022-01-13 10:10:00|28582|28575|28592|28585|28597|28590|28582|28575|41
1642068900000|2022-01-13 10:15:00|28597|28590|28599.5|28592.5|28602|28595|28592|28585|42
1642069200000|2022-01-13 10:20:00|28597|28590|28597|28590|28602|28595|28592|28585|22
1642069500000|2022-01-13 10:25:00|28599.5|28592.5|28607|28600|28607|28600|28597|28590|80
1642069800000|2022-01-13 10:30:00|28612|28605|28607|28600|28612|28605|28607|28600|33
1642070100000|2022-01-13 10:35:00|28609.5|28602.5|28609.5|28602.5|28612|28605|28607|28600|12
1642070400000|2022-01-13 10:40:00|28612|28605|28612|28605|28627|28620|28607|28600|117
1642070700000|2022-01-13 10:45:00|28614.5|28607.5|28607|28600|28617|28610|28607|28600|43
1642071000000|2022-01-13 10:50:00|28602|28595|28597|28590|28607|28600|28592|28585|39
1642071300000|2022-01-13 10:55:00|28602|28595|28592|28585|28602|28595|28587|28580|64
1642071600000|2022-01-13 11:00:00|28594.5|28587.5|28597|28590|28597|28590|28589.5|28582.5|45
1642071900000|2022-01-13 11:05:00|28594.5|28587.5|28592|28585|28597|28590|28592|28585|48
1642072200000|2022-01-13 11:10:00|28597|28590|28587|28580|28597|28590|28587|28580|33
1642072500000|2022-01-13 11:15:00|28584.5|28577.5|28582|28575|28592|28585|28582|28575|116
1642072800000|2022-01-13 11:20:00|28584.5|28577.5|28582|28575|28584.5|28577.5|28582|28575|26
1642073100000|2022-01-13 11:25:00|28579.5|28572.5|28577|28570|28582|28575|28569.5|28562.5|186
1642073400000|2022-01-13 11:30:00|28579.5|28572.5|28582|28575|28582|28575|28572|28565|82
1642073700000|2022-01-13 11:35:00|28579.5|28572.5|28587|28580|28587|28580|28577|28570|42
1642074000000|2022-01-13 11:40:00|28584.5|28577.5|28594.5|28587.5|28597|28590|28582|28575|44
1642074300000|2022-01-13 11:45:00|28597|28590|28589.5|28582.5|28597|28590|28587|28580|19
1642074600000|2022-01-13 11:50:00|28592|28585|28582|28575|28592|28585|28582|28575|32
1642074900000|2022-01-13 11:55:00|28579.5|28572.5|28574.5|28567.5|28582|28575|28572|28565|18
1642075200000|2022-01-13 12:00:00|28572|28565|28577|28570|28582|28575|28572|28565|56
1642075500000|2022-01-13 12:05:00|28572|28565|28577|28570|28577|28570|28572|28565|27
1642075800000|2022-01-13 12:10:00|28582|28575|28577|28570|28582|28575|28577|28570|45
1642076100000|2022-01-13 12:15:00|28572|28565|28577|28570|28577|28570|28572|28565|60
1642076400000|2022-01-13 12:20:00|28572|28565|28582|28575|28582|28575|28567|28560|124
1642076700000|2022-01-13 12:25:00|28579.5|28572.5|28582|28575|28582|28575|28577|28570|29
1642077000000|2022-01-13 12:30:00|28584.5|28577.5|28577|28570|28587|28580|28572|28565|38
1642077300000|2022-01-13 12:35:00|28574.5|28567.5|28577|28570|28582|28575|28572|28565|96
1642077600000|2022-01-13 12:40:00|28574.5|28567.5|28574.5|28567.5|28582|28575|28572|28565|21
1642077900000|2022-01-13 12:45:00|28577|28570|28577|28570|28577|28570|28572|28565|13
1642078200000|2022-01-13 12:50:00|28574.5|28567.5|28572|28565|28577|28570|28572|28565|18
1642078500000|2022-01-13 12:55:00|28577|28570|28572|28565|28577|28570|28572|28565|81
1642078800000|2022-01-13 13:00:00|28577|28570|28572|28565|28577|28570|28567|28560|24
1642079100000|2022-01-13 13:05:00|28569.5|28562.5|28567|28560|28572|28565|28562|28555|65
1642079400000|2022-01-13 13:10:00|28572|28565|28567|28560|28572|28565|28562|28555|17
1642079700000|2022-01-13 13:15:00|28564.5|28557.5|28567|28560|28567|28560|28562|28555|46
1642080000000|2022-01-13 13:20:00|28572|28565|28577|28570|28582|28575|28567|28560|38
1642080300000|2022-01-13 13:25:00|28579.5|28572.5|28579.5|28572.5|28582|28575|28574.5|28567.5|45
1642080600000|2022-01-13 13:30:00|28582|28575|28597|28590|28607|28600|28577|28570|187
1642080900000|2022-01-13 13:35:00|28599.5|28592.5|28592|28585|28612|28605|28587|28580|122
1642081200000|2022-01-13 13:40:00|28594.5|28587.5|28587|28580|28594.5|28587.5|28587|28580|60
1642081500000|2022-01-13 13:45:00|28589.5|28582.5|28612|28605|28612|28605|28587|28580|120
1642081800000|2022-01-13 13:50:00|28614.5|28607.5|28617|28610|28627|28620|28612|28605|87
1642082100000|2022-01-13 13:55:00|28619.5|28612.5|28637|28630|28639.5|28632.5|28617|28610|226
1642082400000|2022-01-13 14:00:00|28639.5|28632.5|28647|28640|28647|28640|28632|28625|203
1642082700000|2022-01-13 14:05:00|28652|28645|28652|28645|28652|28645|28647|28640|87
1642083000000|2022-01-13 14:10:00|28654.5|28647.5|28642|28635|28662|28655|28642|28635|144
1642083300000|2022-01-13 14:15:00|28644.5|28637.5|28627|28620|28644.5|28637.5|28627|28620|50
1642083600000|2022-01-13 14:20:00|28629.5|28622.5|28639.5|28632.5|28642|28635|28627|28620|90
1642083900000|2022-01-13 14:25:00|28642|28635|28642|28635|28642|28635|28629.5|28622.5|159
1642084200000|2022-01-13 14:30:00|28647|28640|28612|28605|28652|28645|28609.5|28602.5|386
1642084500000|2022-01-13 14:35:00|28607|28600|28617|28610|28627|28620|28602|28595|876
1642084800000|2022-01-13 14:40:00|28619.5|28612.5|28622|28615|28627|28620|28597|28590|272
1642085100000|2022-01-13 14:45:00|28619.5|28612.5|28637|28630|28637|28630|28612|28605|152
1642085400000|2022-01-13 14:50:00|28634.5|28627.5|28642|28635|28642|28635|28632|28625|88
1642085700000|2022-01-13 14:55:00|28639.5|28632.5|28667|28660|28687|28680|28639.5|28632.5|316
1642086000000|2022-01-13 15:00:00|28672|28665|28637|28630|28677|28670|28637|28630|196
1642086300000|2022-01-13 15:05:00|28639.5|28632.5|28627|28620|28644.5|28637.5|28627|28620|217
1642086600000|2022-01-13 15:10:00|28624.5|28617.5|28612|28605|28632|28625|28612|28605|189
1642086900000|2022-01-13 15:15:00|28609.5|28602.5|28582|28575|28612|28605|28574.5|28567.5|229
1642087200000|2022-01-13 15:20:00|28584.5|28577.5|28592|28585|28602|28595|28577|28570|95
1642087500000|2022-01-13 15:25:00|28589.5|28582.5|28599.5|28592.5|28602|28595|28577|28570|143
1642087800000|2022-01-13 15:30:00|28597|28590|28557|28550|28607|28600|28542|28535|165
1642088100000|2022-01-13 15:35:00|28559.5|28552.5|28542|28535|28562|28555|28527|28520|233
1642088400000|2022-01-13 15:40:00|28539.5|28532.5|28542|28535|28554.5|28547.5|28534.5|28527.5|129
1642088700000|2022-01-13 15:45:00|28539.5|28532.5|28552|28545|28562|28555|28532|28525|227
1642089000000|2022-01-13 15:50:00|28549.5|28542.5|28512|28505|28552|28545|28502|28495|360
1642089300000|2022-01-13 15:55:00|28514.5|28507.5|28537|28530|28542|28535|28512|28505|115
1642089600000|2022-01-13 16:00:00|28534.5|28527.5|28524.5|28517.5|28557|28550|28514.5|28507.5|310
1642089900000|2022-01-13 16:05:00|28522|28515|28527|28520|28542|28535|28517|28510|128
1642090200000|2022-01-13 16:10:00|28522|28515|28522|28515|28537|28530|28512|28505|243
1642090500000|2022-01-13 16:15:00|28524.5|28517.5|28522|28515|28539.5|28532.5|28519.5|28512.5|199
1642090800000|2022-01-13 16:20:00|28524.5|28517.5|28547|28540|28547|28540|28522|28515|203
1642091100000|2022-01-13 16:25:00|28542|28535|28562|28555|28567|28560|28542|28535|275
1642091400000|2022-01-13 16:30:00|28559.5|28552.5|28557|28550|28567|28560|28544.5|28537.5|161
1642091700000|2022-01-13 16:35:00|28554.5|28547.5|28567|28560|28572|28565|28552|28545|289
1642092000000|2022-01-13 16:40:00|28569.5|28562.5|28564.5|28557.5|28572|28565|28562|28555|56
1642092300000|2022-01-13 16:45:00|28562|28555|28562|28555|28577|28570|28562|28555|95
1642092600000|2022-01-13 16:50:00|28559.5|28552.5|28567|28560|28567|28560|28552|28545|86
1642092900000|2022-01-13 16:55:00|28564.5|28557.5|28557|28550|28567|28560|28552|28545|32
1642093200000|2022-01-13 17:00:00|28554.5|28547.5|28517|28510|28557|28550|28512|28505|158
1642093500000|2022-01-13 17:05:00|28512|28505|28517|28510|28527|28520|28512|28505|122
1642093800000|2022-01-13 17:10:00|28514.5|28507.5|28497|28490|28517|28510|28497|28490|165
1642094100000|2022-01-13 17:15:00|28492|28485|28452|28445|28497|28490|28442|28435|455
1642094400000|2022-01-13 17:20:00|28449.5|28442.5|28442|28435|28452|28445|28422|28415|404
1642094700000|2022-01-13 17:25:00|28439.5|28432.5|28427|28420|28447|28440|28422|28415|175
1642095000000|2022-01-13 17:30:00|28424.5|28417.5|28457|28450|28459.5|28452.5|28412|28405|233
1642095300000|2022-01-13 17:35:00|28454.5|28447.5|28467|28460|28477|28470|28444.5|28437.5|217
1642095600000|2022-01-13 17:40:00|28469.5|28462.5|28452|28445|28472|28465|28447|28440|36
1642095900000|2022-01-13 17:45:00|28457|28450|28417|28410|28462|28455|28412|28405|224
1642096200000|2022-01-13 17:50:00|28414.5|28407.5|28432|28425|28449.5|28442.5|28407|28400|149
1642096500000|2022-01-13 17:55:00|28434.5|28427.5|28439.5|28432.5|28442|28435|28424.5|28417.5|159
1642096800000|2022-01-13 18:00:00|28437|28430|28447|28440|28452|28445|28414.5|28407.5|251
1642097100000|2022-01-13 18:05:00|28444.5|28437.5|28462|28455|28467|28460|28439.5|28432.5|147
1642097400000|2022-01-13 18:10:00|28464.5|28457.5|28462|28455|28472|28465|28447|28440|114
1642097700000|2022-01-13 18:15:00|28459.5|28452.5|28454.5|28447.5|28472|28465|28444.5|28437.5|86
1642098000000|2022-01-13 18:20:00|28457|28450|28467|28460|28482|28475|28452|28445|131
1642098300000|2022-01-13 18:25:00|28469.5|28462.5|28462|28455|28472|28465|28447|28440|104
1642098600000|2022-01-13 18:30:00|28457|28450|28442|28435|28462|28455|28437|28430|120
1642098900000|2022-01-13 18:35:00|28439.5|28432.5|28452|28445|28457|28450|28432|28425|94
1642099200000|2022-01-13 18:40:00|28449.5|28442.5|28437|28430|28452|28445|28432|28425|50
1642099500000|2022-01-13 18:45:00|28439.5|28432.5|28447|28440|28457|28450|28437|28430|120
1642099800000|2022-01-13 18:50:00|28442|28435|28452|28445|28457|28450|28437|28430|34
1642100100000|2022-01-13 18:55:00|28457|28450|28467|28460|28472|28465|28452|28445|48
1642100400000|2022-01-13 19:00:00|28464.5|28457.5|28472|28465|28482|28475|28457|28450|85
1642100700000|2022-01-13 19:05:00|28474.5|28467.5|28462|28455|28474.5|28467.5|28457|28450|54
1642101000000|2022-01-13 19:10:00|28457|28450|28442|28435|28459.5|28452.5|28442|28435|129
1642101300000|2022-01-13 19:15:00|28444.5|28437.5|28427|28420|28449.5|28442.5|28404.5|28397.5|275
1642101600000|2022-01-13 19:20:00|28424.5|28417.5|28427|28420|28437|28430|28417|28410|146
1642101900000|2022-01-13 19:25:00|28424.5|28417.5|28407|28400|28429.5|28422.5|28402|28395|131
1642102200000|2022-01-13 19:30:00|28404.5|28397.5|28399.5|28392.5|28412|28405|28382|28375|217
1642102500000|2022-01-13 19:35:00|28402|28395|28369.5|28362.5|28407|28400|28367|28360|193
1642102800000|2022-01-13 19:40:00|28372|28365|28384.5|28377.5|28392|28385|28372|28365|86
1642103100000|2022-01-13 19:45:00|28387|28380|28377|28370|28397|28390|28372|28365|71
1642103400000|2022-01-13 19:50:00|28372|28365|28384.5|28377.5|28392|28385|28372|28365|79
1642103700000|2022-01-13 19:55:00|28382|28375|28392|28385|28402|28395|28382|28375|82
1642104000000|2022-01-13 20:00:00|28387|28380|28354.5|28347.5|28387|28380|28339.5|28332.5|215
1642104300000|2022-01-13 20:05:00|28352|28345|28332|28325|28367|28360|28332|28325|146
1642104600000|2022-01-13 20:10:00|28334.5|28327.5|28307|28300|28334.5|28327.5|28297|28290|391
1642104900000|2022-01-13 20:15:00|28309.5|28302.5|28322|28315|28327|28320|28297|28290|163
1642105200000|2022-01-13 20:20:00|28319.5|28312.5|28302|28295|28327|28320|28292|28285|161
1642105500000|2022-01-13 20:25:00|28297|28290|28327|28320|28327|28320|28297|28290|108
1642105800000|2022-01-13 20:30:00|28324.5|28317.5|28337|28330|28342|28335|28322|28315|194
1642106100000|2022-01-13 20:35:00|28334.5|28327.5|28297|28290|28342|28335|28292|28285|298
1642106400000|2022-01-13 20:40:00|28299.5|28292.5|28312|28305|28317|28310|28297|28290|187
1642106700000|2022-01-13 20:45:00|28307|28300|28302|28295|28317|28310|28292|28285|255
1642107000000|2022-01-13 20:50:00|28299.5|28292.5|28282|28275|28299.5|28292.5|28262|28255|603
1642107300000|2022-01-13 20:55:00|28279.5|28272.5|28302|28295|28304.5|28297.5|28257|28250|625
1642107600000|2022-01-13 21:00:00|28309.5|28302.5|28284.5|28277.5|28319.5|28312.5|28267|28260|159
1642107900000|2022-01-13 21:05:00|28287|28280|28287|28280|28297|28290|28279.5|28272.5|18
1642108200000|2022-01-13 21:10:00|28284.5|28277.5|28282|28275|28292|28285|28272|28265|15
1642108500000|2022-01-13 21:15:00|28286|28271|28278.5|28263.5|28286|28271|28278.5|28263.5|6
1642108800000|2022-01-13 21:20:00|28281|28266|28281|28266|28281|28266|28281|28266|3
1642109100000|2022-01-13 21:25:00|28283.5|28268.5|28266|28251|28283.5|28268.5|28266|28251|4
1642109400000|2022-01-13 21:30:00|28261|28246|28276|28261|28276|28261|28261|28246|11
1642109700000|2022-01-13 21:35:00|28273.5|28258.5|28273.5|28258.5|28276|28261|28271|28256|13
1642110000000|2022-01-13 21:40:00|28276|28261|28276|28261|28276|28261|28276|28261|1
1642110300000|2022-01-13 21:45:00|28271|28256|28278.5|28263.5|28278.5|28263.5|28271|28256|31
1642110600000|2022-01-13 21:50:00|||||||||7
1642110900000|2022-01-13 21:55:00|28281|28266|28290.5|28260.5|28290.5|28271|28281|28257.9|11
1642111200000|2022-01-13 22:00:00|28289.1|28259.1|28290.2|28260.2|28290.2|28260.2|28288.1|28258.1|0
1642111500000|2022-01-13 22:05:00|28290|28260|28290.7|28260.7|28292|28262|28289.5|28259.5|0
1642111800000|2022-01-13 22:10:00|28290.5|28260.5|28291.1|28261.1|28291.1|28261.1|28290.3|28260.3|0
1642112100000|2022-01-13 22:15:00|28289.8|28259.8|28289.1|28259.1|28290.7|28260.7|28288.5|28258.5|0
1642112400000|2022-01-13 22:20:00|28289|28259|28286.8|28256.8|28289.1|28259.1|28286.6|28256.6|0
1642112700000|2022-01-13 22:25:00|28287|28257|28288.4|28258.4|28288.4|28258.4|28287|28257|0
1642113000000|2022-01-13 22:30:00|28288.5|28258.5|28287.3|28257.3|28290.3|28260.3|28286.6|28256.6|0
1642113300000|2022-01-13 22:35:00|28287.4|28257.4|28287|28257|28287.6|28257.6|28286.5|28256.5|0
1642113600000|2022-01-13 22:40:00|28287.6|28257.6|28290|28260|28290|28260|28286.8|28256.8|0
1642113900000|2022-01-13 22:45:00|28291.3|28261.3|28292.5|28262.5|28292.5|28262.5|28291.3|28261.3|0
1642114200000|2022-01-13 22:50:00|28292.7|28262.7|28295.6|28265.6|28295.9|28265.9|28292.7|28262.7|0
1642114500000|2022-01-13 22:55:00|28295.4|28265.4|28297.5|28267.5|28298.3|28268.3|28295.3|28265.3|0
1642114800000|2022-01-13 23:00:00|28306.5|28276.5|28333.5|28318.5|28333.5|28318.5|28302.3|28272.3|80
1642115100000|2022-01-13 23:05:00|28331|28316|28318.5|28303.5|28331|28316|28313.5|28298.5|10
1642115400000|2022-01-13 23:10:00|28321|28306|28323.5|28308.5|28331|28316|28318.5|28303.5|5
1642115700000|2022-01-13 23:15:00|28321|28306|28298.5|28283.5|28321|28306|28298.5|28283.5|40
1642116000000|2022-01-13 23:20:00|28301|28286|28308.5|28293.5|28316|28301|28301|28286|2
1642116300000|2022-01-13 23:25:00|28306|28291|28303.5|28288.5|28316|28301|28296|28281|16
1642116600000|2022-01-13 23:30:00|28306|28291|28297|28290|28322|28315|28282|28271|17968
1642116900000|2022-01-13 23:35:00|28294.5|28287.5|28322|28315|28322|28315|28292|28285|146
1642117200000|2022-01-13 23:40:00|28327|28320|28337|28330|28337|28330|28307|28300|222
1642117500000|2022-01-13 23:45:00|28332|28325|28279.5|28272.5|28342|28335|28272|28265|698
1642117800000|2022-01-13 23:50:00|28277|28270|28277|28270|28282|28275|28257|28250|372
1642118100000|2022-01-13 23:55:00|28274.5|28267.5|28287|28280|28289.5|28282.5|28239.5|28232.5|490
1642118400000|2022-01-14 00:00:00|28277|28270|28087|28080|28277|28270|28042|28035|5396
1642118700000|2022-01-14 00:05:00|28089.5|28082.5|28172|28165|28177|28170|28077|28070|2009
1642119000000|2022-01-14 00:10:00|28174.5|28167.5|28157|28150|28189.5|28182.5|28102|28095|1154
1642119300000|2022-01-14 00:15:00|28159.5|28152.5|28177|28170|28207|28200|28119.5|28112.5|1185
1642119600000|2022-01-14 00:20:00|28179.5|28172.5|28157|28150|28197|28190|28139.5|28132.5|772
1642119900000|2022-01-14 00:25:00|28154.5|28147.5|28147|28140|28172|28165|28109.5|28102.5|927
1642120200000|2022-01-14 00:30:00|28152|28145|28092|28085|28152|28145|28089.5|28082.5|748
1642120500000|2022-01-14 00:35:00|28089.5|28082.5|28102|28095|28147|28140|28089.5|28082.5|933
1642120800000|2022-01-14 00:40:00|28099.5|28092.5|28082|28075|28107|28100|28067|28060|772
1642121100000|2022-01-14 00:45:00|28092|28085|27997|27990|28092|28085|27982|27975|1529
1642121400000|2022-01-14 00:50:00|27992|27985|28117|28110|28117|28110|27977|27970|1303
1642121700000|2022-01-14 00:55:00|28122|28115|28114.5|28107.5|28127|28120|28092|28085|410
1642122000000|2022-01-14 01:00:00|28112|28105|28137|28130|28147|28140|28087|28080|539
1642122300000|2022-01-14 01:05:00|28139.5|28132.5|28147|28140|28147|28140|28112|28105|339
1642122600000|2022-01-14 01:10:00|28152|28145|28122|28115|28157|28150|28102|28095|281
1642122900000|2022-01-14 01:15:00|28119.5|28112.5|28087|28080|28122|28115|28077|28070|351
1642123200000|2022-01-14 01:20:00|28084.5|28077.5|28097|28090|28112|28105|28077|28070|275
1642123500000|2022-01-14 01:25:00|28102|28095|28077|28070|28107|28100|28067|28060|216
1642123800000|2022-01-14 01:30:00|28074.5|28067.5|28042|28035|28082|28075|28037|28030|575
1642124100000|2022-01-14 01:35:00|28047|28040|28007|28000|28062|28055|28002|27995|662
1642124400000|2022-01-14 01:40:00|28012|28005|27957|27950|28014.5|28007.5|27954.5|27947.5|1287
1642124700000|2022-01-14 01:45:00|27954.5|27947.5|28022|28015|28037|28030|27947|27940|832
1642125000000|2022-01-14 01:50:00|28019.5|28012.5|27982|27975|28022|28015|27977|27970|515
1642125300000|2022-01-14 01:55:00|27977|27970|27934.5|27927.5|27987|27980|27919.5|27912.5|1091
1642125600000|2022-01-14 02:00:00|27929.5|27922.5|27944.5|27937.5|27959.5|27952.5|27899.5|27892.5|630
1642125900000|2022-01-14 02:05:00|27942|27935|27919.5|27912.5|27959.5|27952.5|27914.5|27907.5|488
1642126200000|2022-01-14 02:10:00|27917|27910|27904.5|27897.5|27924.5|27917.5|27894.5|27887.5|726
1642126500000|2022-01-14 02:15:00|27899.5|27892.5|27894.5|27887.5|27909.5|27902.5|27877|27870|844
1642126800000|2022-01-14 02:20:00|27892|27885|27929.5|27922.5|27937|27930|27884.5|27877.5|461
1642127100000|2022-01-14 02:25:00|27919.5|27912.5|27939.5|27932.5|27949.5|27942.5|27914.5|27907.5|904
1642127400000|2022-01-14 02:30:00|27944.5|27937.5|27974.5|27967.5|27984.5|27977.5|27939.5|27932.5|611
1642127700000|2022-01-14 02:35:00|27977|27970|27964.5|27957.5|27984.5|27977.5|27949.5|27942.5|465
1642128000000|2022-01-14 02:40:00|27969.5|27962.5|27954.5|27947.5|27974.5|27967.5|27939.5|27932.5|192
1642128300000|2022-01-14 02:45:00|27957|27950|27944.5|27937.5|27962|27955|27944.5|27937.5|109
1642128600000|2022-01-14 02:50:00|27949.5|27942.5|27939.5|27932.5|27952|27945|27929.5|27922.5|96
1642128900000|2022-01-14 02:55:00|27937|27930|27982|27975|27989.5|27982.5|27937|27930|332
1642129200000|2022-01-14 03:00:00|27984.5|27977.5|27967|27960|27994.5|27987.5|27954.5|27947.5|351
1642129500000|2022-01-14 03:05:00|27964.5|27957.5|27994.5|27987.5|27999.5|27992.5|27964.5|27957.5|228
1642129800000|2022-01-14 03:10:00|27997|27990|27964.5|27957.5|28004.5|27997.5|27964.5|27957.5|164
1642130100000|2022-01-14 03:15:00|27969.5|27962.5|27964.5|27957.5|27974.5|27967.5|27959.5|27952.5|47
1642130400000|2022-01-14 03:20:00|27959.5|27952.5|27969.5|27962.5|27979.5|27972.5|27954.5|27947.5|163
1642130700000|2022-01-14 03:25:00|27967|27960|27964.5|27957.5|27979.5|27972.5|27959.5|27952.5|188
1642131000000|2022-01-14 03:30:00|27959.5|27952.5|27974.5|27967.5|27984.5|27977.5|27959.5|27952.5|439
1642131300000|2022-01-14 03:35:00|27977|27970|27989.5|27982.5|27999.5|27992.5|27972|27965|372
1642131600000|2022-01-14 03:40:00|27994.5|27987.5|27939.5|27932.5|27994.5|27987.5|27924.5|27917.5|536
1642131900000|2022-01-14 03:45:00|27937|27930|27994.5|27987.5|27994.5|27987.5|27929.5|27922.5|461
1642132200000|2022-01-14 03:50:00|27989.5|27982.5|27984.5|27977.5|27994.5|27987.5|27972|27965|218
1642132500000|2022-01-14 03:55:00|27987|27980|28014.5|28007.5|28029.5|28022.5|27984.5|27977.5|645
1642132800000|2022-01-14 04:00:00|28017|28010|28024.5|28017.5|28044.5|28037.5|28012|28005|305
1642133100000|2022-01-14 04:05:00|28032|28025|28097|28090|28099.5|28092.5|28029.5|28022.5|463
1642133400000|2022-01-14 04:10:00|28094.5|28087.5|28094.5|28087.5|28107|28100|28084.5|28077.5|670
1642133700000|2022-01-14 04:15:00|28097|28090|28064.5|28057.5|28097|28090|28059.5|28052.5|290
1642134000000|2022-01-14 04:20:00|28067|28060|28124.5|28117.5|28129.5|28122.5|28059.5|28052.5|502
1642134300000|2022-01-14 04:25:00|28122|28115|28149.5|28142.5|28154.5|28147.5|28122|28115|691
1642134600000|2022-01-14 04:30:00|28152|28145|28104.5|28097.5|28179.5|28172.5|28099.5|28092.5|910
1642134900000|2022-01-14 04:35:00|28102|28095|28084.5|28077.5|28114.5|28107.5|28079.5|28072.5|358
1642135200000|2022-01-14 04:40:00|28079.5|28072.5|28072|28065|28089.5|28082.5|28069.5|28062.5|247
1642135500000|2022-01-14 04:45:00|28074.5|28067.5|28064.5|28057.5|28079.5|28072.5|28062|28055|300
1642135800000|2022-01-14 04:50:00|28059.5|28052.5|28064.5|28057.5|28079.5|28072.5|28054.5|28047.5|272
1642136100000|2022-01-14 04:55:00|28062|28055|28074.5|28067.5|28079.5|28072.5|28049.5|28042.5|369
1642136400000|2022-01-14 05:00:00|28077|28070|28084.5|28077.5|28094.5|28087.5|28072|28065|297
1642136700000|2022-01-14 05:05:00|28087|28080|28094.5|28087.5|28094.5|28087.5|28039.5|28032.5|498
1642137000000|2022-01-14 05:10:00|28092|28085|28092|28085|28099.5|28092.5|28084.5|28077.5|213
1642137300000|2022-01-14 05:15:00|28089.5|28082.5|28114.5|28107.5|28117|28110|28089.5|28082.5|282
1642137600000|2022-01-14 05:20:00|28109.5|28102.5|28109.5|28102.5|28117|28110|28092|28085|290
1642137900000|2022-01-14 05:25:00|28112|28105|28099.5|28092.5|28124.5|28117.5|28099.5|28092.5|321
1642138200000|2022-01-14 05:30:00|28094.5|28087.5|28067|28060|28104.5|28097.5|28064.5|28057.5|316
1642138500000|2022-01-14 05:35:00|28069.5|28062.5|28084.5|28077.5|28094.5|28087.5|28067|28060|319
1642138800000|2022-01-14 05:40:00|28082|28075|28084.5|28077.5|28094.5|28087.5|28074.5|28067.5|306
1642139100000|2022-01-14 05:45:00|28082|28075|28099.5|28092.5|28104.5|28097.5|28069.5|28062.5|398
1642139400000|2022-01-14 05:50:00|28097|28090|28089.5|28082.5|28104.5|28097.5|28069.5|28062.5|548
1642139700000|2022-01-14 05:55:00|28094.5|28087.5|28109.5|28102.5|28114.5|28107.5|28084.5|28077.5|1192
1642140000000|2022-01-14 06:00:00|28107|28100|28112|28105|28154.5|28147.5|28099.5|28092.5|1724
1642140300000|2022-01-14 06:05:00|28109.5|28102.5|28109.5|28102.5|28114.5|28107.5|28082|28075|1148
1642140600000|2022-01-14 06:10:00|28112|28105|28197|28190|28204.5|28197.5|28112|28105|1136
1642140900000|2022-01-14 06:15:00|28199.5|28192.5|28199.5|28192.5|28209.5|28202.5|28194.5|28187.5|658
1642141200000|2022-01-14 06:20:00|28204.5|28197.5|28204.5|28197.5|28214.5|28207.5|28179.5|28172.5|432
1642141500000|2022-01-14 06:25:00|28207|28200|28194.5|28187.5|28207|28200|28194.5|28187.5|132
1642141800000|2022-01-14 06:30:00|28197|28190|28204.5|28197.5|28209.5|28202.5|28194.5|28187.5|59
1642142100000|2022-01-14 06:35:00|28202|28195|28202|28195|28204.5|28197.5|28194.5|28187.5|68
1642142400000|2022-01-14 06:40:00|28204.5|28197.5|28204.5|28197.5|28209.5|28202.5|28204.5|28197.5|49
1642142700000|2022-01-14 06:45:00|28202|28195|28214.5|28207.5|28222|28215|28199.5|28192.5|41
1642143000000|2022-01-14 06:50:00|28219.5|28212.5|28217|28210|28219.5|28212.5|28209.5|28202.5|54
1642143300000|2022-01-14 06:55:00|28214.5|28207.5|28209.5|28202.5|28229.5|28222.5|28209.5|28202.5|62
1642143600000|2022-01-14 07:00:00|28214.5|28207.5|28207|28200|28227|28220|28204.5|28197.5|109
1642143900000|2022-01-14 07:05:00|28209.5|28202.5|28207|28200|28224.5|28217.5|28202|28195|104
1642144200000|2022-01-14 07:10:00|28209.5|28202.5|28209.5|28202.5|28219.5|28212.5|28199.5|28192.5|44
1642144500000|2022-01-14 07:15:00|28204.5|28197.5|28234.5|28227.5|28244.5|28237.5|28204.5|28197.5|111
1642144800000|2022-01-14 07:20:00|28237|28230|28214.5|28207.5|28237|28230|28214.5|28207.5|23
1642145100000|2022-01-14 07:25:00|28209.5|28202.5|28204.5|28197.5|28212|28205|28197|28190|48
1642145400000|2022-01-14 07:30:00|28214.5|28207.5|28172|28165|28214.5|28207.5|28162|28155|319
1642145700000|2022-01-14 07:35:00|28174.5|28167.5|28164.5|28157.5|28197|28190|28159.5|28152.5|501
1642146000000|2022-01-14 07:40:00|28159.5|28152.5|28174.5|28167.5|28174.5|28167.5|28159.5|28152.5|139
1642146300000|2022-01-14 07:45:00|28172|28165|28164.5|28157.5|28174.5|28167.5|28159.5|28152.5|52
1642146600000|2022-01-14 07:50:00|28162|28155|28164.5|28157.5|28169.5|28162.5|28154.5|28147.5|82
1642146900000|2022-01-14 07:55:00|28159.5|28152.5|28164.5|28157.5|28164.5|28157.5|28152|28145|76
1642147200000|2022-01-14 08:00:00|28167|28160|28144.5|28137.5|28189.5|28182.5|28137|28130|402
1642147500000|2022-01-14 08:05:00|28139.5|28132.5|28164.5|28157.5|28164.5|28157.5|28139.5|28132.5|292
1642147800000|2022-01-14 08:10:00|28162|28155|28187|28180|28189.5|28182.5|28149.5|28142.5|245
1642148100000|2022-01-14 08:15:00|28189.5|28182.5|28214.5|28207.5|28224.5|28217.5|28187|28180|242
1642148400000|2022-01-14 08:20:00|28219.5|28212.5|28239.5|28232.5|28239.5|28232.5|28209.5|28202.5|220
1642148700000|2022-01-14 08:25:00|28244.5|28237.5|28244.5|28237.5|28259.5|28252.5|28234.5|28227.5|310
1642149000000|2022-01-14 08:30:00|28247|28240|28254.5|28247.5|28269.5|28262.5|28244.5|28237.5|161
1642149300000|2022-01-14 08:35:00|28257|28250|28247|28240|28264.5|28257.5|28239.5|28232.5|139
1642149600000|2022-01-14 08:40:00|28244.5|28237.5|28244.5|28237.5|28249.5|28242.5|28224.5|28217.5|237
1642149900000|2022-01-14 08:45:00|28249.5|28242.5|28219.5|28212.5|28249.5|28242.5|28217|28210|120
1642150200000|2022-01-14 08:50:00|28222|28215|28199.5|28192.5|28229.5|28222.5|28192|28185|338
1642150500000|2022-01-14 08:55:00|28197|28190|28199.5|28192.5|28209.5|28202.5|28184.5|28177.5|191
1642150800000|2022-01-14 09:00:00|28202|28195|28234.5|28227.5|28237|28230|28194.5|28187.5|122
1642151100000|2022-01-14 09:05:00|28232|28225|28224.5|28217.5|28237|28230|28219.5|28212.5|94
1642151400000|2022-01-14 09:10:00|28222|28215|28244.5|28237.5|28244.5|28237.5|28214.5|28207.5|66
1642151700000|2022-01-14 09:15:00|28242|28235|28249.5|28242.5|28252|28245|28234.5|28227.5|118
1642152000000|2022-01-14 09:20:00|28247|28240|28249.5|28242.5|28259.5|28252.5|28247|28240|70
1642152300000|2022-01-14 09:25:00|28252|28245|28262|28255|28264.5|28257.5|28234.5|28227.5|108
1642152600000|2022-01-14 09:30:00|28264.5|28257.5|28269.5|28262.5|28274.5|28267.5|28259.5|28252.5|156
1642152900000|2022-01-14 09:35:00|28274.5|28267.5|28269.5|28262.5|28277|28270|28262|28255|123
1642153200000|2022-01-14 09:40:00|28267|28260|28264.5|28257.5|28274.5|28267.5|28259.5|28252.5|77
1642153500000|2022-01-14 09:45:00|28267|28260|28259.5|28252.5|28267|28260|28254.5|28247.5|72
1642153800000|2022-01-14 09:50:00|28254.5|28247.5|28254.5|28247.5|28264.5|28257.5|28247|28240|164
1642154100000|2022-01-14 09:55:00|28252|28245|28254.5|28247.5|28259.5|28252.5|28247|28240|38
1642154400000|2022-01-14 10:00:00|28259.5|28252.5|28239.5|28232.5|28259.5|28252.5|28239.5|28232.5|108
1642154700000|2022-01-14 10:05:00|28242|28235|28259.5|28252.5|28262|28255|28239.5|28232.5|60
1642155000000|2022-01-14 10:10:00|28257|28250|28254.5|28247.5|28264.5|28257.5|28252|28245|29
1642155300000|2022-01-14 10:15:00|28252|28245|28244.5|28237.5|28254.5|28247.5|28244.5|28237.5|34
1642155600000|2022-01-14 10:20:00|28247|28240|28264.5|28257.5|28274.5|28267.5|28244.5|28237.5|39
1642155900000|2022-01-14 10:25:00|28262|28255|28249.5|28242.5|28264.5|28257.5|28244.5|28237.5|72
1642156200000|2022-01-14 10:30:00|28252|28245|28247|28240|28252|28245|28239.5|28232.5|91
1642156500000|2022-01-14 10:35:00|28244.5|28237.5|28259.5|28252.5|28259.5|28252.5|28239.5|28232.5|44
1642156800000|2022-01-14 10:40:00|28262|28255|28262|28255|28264.5|28257.5|28254.5|28247.5|35
1642157100000|2022-01-14 10:45:00|28259.5|28252.5|28269.5|28262.5|28274.5|28267.5|28259.5|28252.5|80
1642157400000|2022-01-14 10:50:00|28272|28265|28264.5|28257.5|28274.5|28267.5|28259.5|28252.5|38
1642157700000|2022-01-14 10:55:00|28267|28260|28264.5|28257.5|28274.5|28267.5|28264.5|28257.5|50
1642158000000|2022-01-14 11:00:00|28267|28260|28274.5|28267.5|28274.5|28267.5|28264.5|28257.5|30
1642158300000|2022-01-14 11:05:00|28277|28270|28279.5|28272.5|28279.5|28272.5|28269.5|28262.5|40
1642158600000|2022-01-14 11:10:00|28277|28270|28279.5|28272.5|28284.5|28277.5|28274.5|28267.5|23
1642158900000|2022-01-14 11:15:00|28274.5|28267.5|28274.5|28267.5|28279.5|28272.5|28264.5|28257.5|54
1642159200000|2022-01-14 11:20:00|28277|28270|28279.5|28272.5|28289.5|28282.5|28274.5|28267.5|217
1642159500000|2022-01-14 11:25:00|28282|28275|28297|28290|28299.5|28292.5|28279.5|28272.5|82
1642159800000|2022-01-14 11:30:00|28294.5|28287.5|28284.5|28277.5|28299.5|28292.5|28284.5|28277.5|22
1642160100000|2022-01-14 11:35:00|28282|28275|28264.5|28257.5|28289.5|28282.5|28262|28255|81
1642160400000|2022-01-14 11:40:00|28267|28260|28269.5|28262.5|28272|28265|28254.5|28247.5|116
1642160700000|2022-01-14 11:45:00|28264.5|28257.5|28259.5|28252.5|28267|28260|28254.5|28247.5|50
1642161000000|2022-01-14 11:50:00|28254.5|28247.5|28254.5|28247.5|28259.5|28252.5|28244.5|28237.5|63
1642161300000|2022-01-14 11:55:00|28259.5|28252.5|28239.5|28232.5|28259.5|28252.5|28229.5|28222.5|80
1642161600000|2022-01-14 12:00:00|28234.5|28227.5|28217|28210|28239.5|28232.5|28214.5|28207.5|106
1642161900000|2022-01-14 12:05:00|28214.5|28207.5|28189.5|28182.5|28224.5|28217.5|28184.5|28177.5|199
1642162200000|2022-01-14 12:10:00|28187|28180|28214.5|28207.5|28214.5|28207.5|28179.5|28172.5|102
1642162500000|2022-01-14 12:15:00|28212|28205|28199.5|28192.5|28219.5|28212.5|28199.5|28192.5|61
1642162800000|2022-01-14 12:20:00|28197|28190|28199.5|28192.5|28209.5|28202.5|28184.5|28177.5|81
1642163100000|2022-01-14 12:25:00|28202|28195|28174.5|28167.5|28204.5|28197.5|28174.5|28167.5|81
1642163400000|2022-01-14 12:30:00|28172|28165|28189.5|28182.5|28189.5|28182.5|28169.5|28162.5|79
1642163700000|2022-01-14 12:35:00|28187|28180|28164.5|28157.5|28189.5|28182.5|28162|28155|94
1642164000000|2022-01-14 12:40:00|28162|28155|28149.5|28142.5|28164.5|28157.5|28134.5|28127.5|302
1642164300000|2022-01-14 12:45:00|28147|28140|28152|28145|28164.5|28157.5|28147|28140|148
1642164600000|2022-01-14 12:50:00|28149.5|28142.5|28129.5|28122.5|28154.5|28147.5|28124.5|28117.5|159
1642164900000|2022-01-14 12:55:00|28134.5|28127.5|28094.5|28087.5|28134.5|28127.5|28094.5|28087.5|288
1642165200000|2022-01-14 13:00:00|28099.5|28092.5|28119.5|28112.5|28119.5|28112.5|28069.5|28062.5|366
1642165500000|2022-01-14 13:05:00|28117|28110|28129.5|28122.5|28129.5|28122.5|28104.5|28097.5|254
1642165800000|2022-01-14 13:10:00|28124.5|28117.5|28114.5|28107.5|28142|28135|28109.5|28102.5|370
1642166100000|2022-01-14 13:15:00|28117|28110|28124.5|28117.5|28142|28135|28114.5|28107.5|166
1642166400000|2022-01-14 13:20:00|28119.5|28112.5|28129.5|28122.5|28129.5|28122.5|28109.5|28102.5|183
1642166700000|2022-01-14 13:25:00|28127|28120|28119.5|28112.5|28134.5|28127.5|28114.5|28107.5|105
1642167000000|2022-01-14 13:30:00|28122|28115|28092|28085|28124.5|28117.5|28084.5|28077.5|327
1642167300000|2022-01-14 13:35:00|28094.5|28087.5|28064.5|28057.5|28099.5|28092.5|28059.5|28052.5|233
1642167600000|2022-01-14 13:40:00|28067|28060|28057|28050|28089.5|28082.5|28049.5|28042.5|178
1642167900000|2022-01-14 13:45:00|28059.5|28052.5|28064.5|28057.5|28069.5|28062.5|28049.5|28042.5|166
1642168200000|2022-01-14 13:50:00|28062|28055|28049.5|28042.5|28069.5|28062.5|28034.5|28027.5|214
1642168500000|2022-01-14 13:55:00|28052|28045|28084.5|28077.5|28084.5|28077.5|28042|28035|163
1642168800000|2022-01-14 14:00:00|28082|28075|28089.5|28082.5|28089.5|28082.5|28064.5|28057.5|155
1642169100000|2022-01-14 14:05:00|28087|28080|28094.5|28087.5|28109.5|28102.5|28084.5|28077.5|261
1642169400000|2022-01-14 14:10:00|28099.5|28092.5|28094.5|28087.5|28104.5|28097.5|28089.5|28082.5|110
1642169700000|2022-01-14 14:15:00|28089.5|28082.5|28104.5|28097.5|28114.5|28107.5|28089.5|28082.5|203
1642170000000|2022-01-14 14:20:00|28102|28095|28107|28100|28109.5|28102.5|28089.5|28082.5|109
1642170300000|2022-01-14 14:25:00|28104.5|28097.5|28109.5|28102.5|28119.5|28112.5|28104.5|28097.5|219
1642170600000|2022-01-14 14:30:00|28107|28100|28109.5|28102.5|28144.5|28137.5|28097|28090|575
1642170900000|2022-01-14 14:35:00|28104.5|28097.5|28189.5|28182.5|28219.5|28212.5|28094.5|28087.5|536
1642171200000|2022-01-14 14:40:00|28184.5|28177.5|28184.5|28177.5|28209.5|28202.5|28159.5|28152.5|580
1642171500000|2022-01-14 14:45:00|28187|28180|28179.5|28172.5|28224.5|28217.5|28174.5|28167.5|379
1642171800000|2022-01-14 14:50:00|28174.5|28167.5|28194.5|28187.5|28204.5|28197.5|28169.5|28162.5|258
1642172100000|2022-01-14 14:55:00|28197|28190|28229.5|28222.5|28234.5|28227.5|28194.5|28187.5|380
1642172400000|2022-01-14 15:00:00|28232|28225|28204.5|28197.5|28234.5|28227.5|28184.5|28177.5|615
1642172700000|2022-01-14 15:05:00|28202|28195|28204.5|28197.5|28222|28215|28192|28185|269
1642173000000|2022-01-14 15:10:00|28202|28195|28189.5|28182.5|28232|28225|28184.5|28177.5|200
1642173300000|2022-01-14 15:15:00|28192|28185|28234.5|28227.5|28237|28230|28189.5|28182.5|236
1642173600000|2022-01-14 15:20:00|28232|28225|28184.5|28177.5|28234.5|28227.5|28179.5|28172.5|265
1642173900000|2022-01-14 15:25:00|28182|28175|28189.5|28182.5|28202|28195|28169.5|28162.5|171
1642174200000|2022-01-14 15:30:00|28184.5|28177.5|28199.5|28192.5|28199.5|28192.5|28167|28160|186
1642174500000|2022-01-14 15:35:00|28197|28190|28167|28160|28199.5|28192.5|28147|28140|212
1642174800000|2022-01-14 15:40:00|28169.5|28162.5|28149.5|28142.5|28169.5|28162.5|28144.5|28137.5|159
1642175100000|2022-01-14 15:45:00|28152|28145|28157|28150|28179.5|28172.5|28134.5|28127.5|239
1642175400000|2022-01-14 15:50:00|28159.5|28152.5|28147|28140|28159.5|28152.5|28124.5|28117.5|312
1642175700000|2022-01-14 15:55:00|28144.5|28137.5|28154.5|28147.5|28159.5|28152.5|28134.5|28127.5|107
1642176000000|2022-01-14 16:00:00|28159.5|28152.5|28144.5|28137.5|28184.5|28177.5|28134.5|28127.5|191
1642176300000|2022-01-14 16:05:00|28142|28135|28119.5|28112.5|28142|28135|28114.5|28107.5|259
1642176600000|2022-01-14 16:10:00|28122|28115|28114.5|28107.5|28129.5|28122.5|28109.5|28102.5|155
1642176900000|2022-01-14 16:15:00|28109.5|28102.5|28109.5|28102.5|28124.5|28117.5|28099.5|28092.5|190
1642177200000|2022-01-14 16:20:00|28112|28105|28132|28125|28134.5|28127.5|28099.5|28092.5|137
1642177500000|2022-01-14 16:25:00|28129.5|28122.5|28139.5|28132.5|28159.5|28152.5|28124.5|28117.5|87
1642177800000|2022-01-14 16:30:00|28144.5|28137.5|28144.5|28137.5|28154.5|28147.5|28119.5|28112.5|323
1642178100000|2022-01-14 16:35:00|28147|28140|28157|28150|28164.5|28157.5|28139.5|28132.5|273
1642178400000|2022-01-14 16:40:00|28159.5|28152.5|28169.5|28162.5|28179.5|28172.5|28154.5|28147.5|185
1642178700000|2022-01-14 16:45:00|28174.5|28167.5|28199.5|28192.5|28207|28200|28164.5|28157.5|309
1642179000000|2022-01-14 16:50:00|28202|28195|28212|28205|28214.5|28207.5|28192|28185|195
1642179300000|2022-01-14 16:55:00|28214.5|28207.5|28209.5|28202.5|28224.5|28217.5|28204.5|28197.5|127
1642179600000|2022-01-14 17:00:00|28204.5|28197.5|28189.5|28182.5|28209.5|28202.5|28189.5|28182.5|130
1642179900000|2022-01-14 17:05:00|28192|28185|28204.5|28197.5|28207|28200|28184.5|28177.5|94
1642180200000|2022-01-14 17:10:00|28202|28195|28204.5|28197.5|28224.5|28217.5|28194.5|28187.5|80
1642180500000|2022-01-14 17:15:00|28207|28200|28217|28210|28229.5|28222.5|28204.5|28197.5|56
1642180800000|2022-01-14 17:20:00|28214.5|28207.5|28192|28185|28219.5|28212.5|28189.5|28182.5|83
1642181100000|2022-01-14 17:25:00|28189.5|28182.5|28214.5|28207.5|28222|28215|28189.5|28182.5|48
1642181400000|2022-01-14 17:30:00|28217|28210|28214.5|28207.5|28222|28215|28204.5|28197.5|49
1642181700000|2022-01-14 17:35:00|28217|28210|28214.5|28207.5|28229.5|28222.5|28209.5|28202.5|101
1642182000000|2022-01-14 17:40:00|28212|28205|28204.5|28197.5|28214.5|28207.5|28197|28190|50
1642182300000|2022-01-14 17:45:00|28199.5|28192.5|28174.5|28167.5|28204.5|28197.5|28164.5|28157.5|131
1642182600000|2022-01-14 17:50:00|28172|28165|28169.5|28162.5|28179.5|28172.5|28159.5|28152.5|85
1642182900000|2022-01-14 17:55:00|28167|28160|28154.5|28147.5|28169.5|28162.5|28149.5|28142.5|91
1642183200000|2022-01-14 18:00:00|28149.5|28142.5|28184.5|28177.5|28184.5|28177.5|28144.5|28137.5|119
1642183500000|2022-01-14 18:05:00|28182|28175|28169.5|28162.5|28189.5|28182.5|28164.5|28157.5|41
1642183800000|2022-01-14 18:10:00|28164.5|28157.5|28174.5|28167.5|28179.5|28172.5|28149.5|28142.5|54
1642184100000|2022-01-14 18:15:00|28172|28165|28169.5|28162.5|28182|28175|28164.5|28157.5|42
1642184400000|2022-01-14 18:20:00|28167|28160|28132|28125|28169.5|28162.5|28129.5|28122.5|78
1642184700000|2022-01-14 18:25:00|28134.5|28127.5|28149.5|28142.5|28149.5|28142.5|28132|28125|36
1642185000000|2022-01-14 18:30:00|28147|28140|28139.5|28132.5|28164.5|28157.5|28134.5|28127.5|59
1642185300000|2022-01-14 18:35:00|28142|28135|28149.5|28142.5|28154.5|28147.5|28134.5|28127.5|48
1642185600000|2022-01-14 18:40:00|28152|28145|28197|28190|28202|28195|28144.5|28137.5|117
1642185900000|2022-01-14 18:45:00|28194.5|28187.5|28194.5|28187.5|28202|28195|28179.5|28172.5|38
1642186200000|2022-01-14 18:50:00|28197|28190|28214.5|28207.5|28214.5|28207.5|28189.5|28182.5|78
1642186500000|2022-01-14 18:55:00|28212|28205|28234.5|28227.5|28244.5|28237.5|28209.5|28202.5|154
1642186800000|2022-01-14 19:00:00|28237|28230|28244.5|28237.5|28259.5|28252.5|28234.5|28227.5|78
1642187100000|2022-01-14 19:05:00|28247|28240|28219.5|28212.5|28249.5|28242.5|28214.5|28207.5|210
1642187400000|2022-01-14 19:10:00|28217|28210|28212|28205|28219.5|28212.5|28199.5|28192.5|162
1642187700000|2022-01-14 19:15:00|28214.5|28207.5|28214.5|28207.5|28224.5|28217.5|28204.5|28197.5|57
1642188000000|2022-01-14 19:20:00|28217|28210|28227|28220|28229.5|28222.5|28209.5|28202.5|22
1642188300000|2022-01-14 19:25:00|28224.5|28217.5|28197|28190|28232|28225|28194.5|28187.5|35
1642188600000|2022-01-14 19:30:00|28199.5|28192.5|28244.5|28237.5|28249.5|28242.5|28194.5|28187.5|117
1642188900000|2022-01-14 19:35:00|28242|28235|28262|28255|28272|28265|28239.5|28232.5|92
1642189200000|2022-01-14 19:40:00|28264.5|28257.5|28234.5|28227.5|28264.5|28257.5|28232|28225|55
1642189500000|2022-01-14 19:45:00|28237|28230|28244.5|28237.5|28257|28250|28234.5|28227.5|39
1642189800000|2022-01-14 19:50:00|28242|28235|28244.5|28237.5|28259.5|28252.5|28239.5|28232.5|53
1642190100000|2022-01-14 19:55:00|28247|28240|28234.5|28227.5|28254.5|28247.5|28229.5|28222.5|46
1642190400000|2022-01-14 20:00:00|28237|28230|28274.5|28267.5|28277|28270|28237|28230|76
1642190700000|2022-01-14 20:05:00|28272|28265|28254.5|28247.5|28279.5|28272.5|28254.5|28247.5|70
1642191000000|2022-01-14 20:10:00|28257|28250|28264.5|28257.5|28272|28265|28249.5|28242.5|110
1642191300000|2022-01-14 20:15:00|28262|28255|28294.5|28287.5|28299.5|28292.5|28257|28250|111
1642191600000|2022-01-14 20:20:00|28289.5|28282.5|28314.5|28307.5|28314.5|28307.5|28289.5|28282.5|303
1642191900000|2022-01-14 20:25:00|28312|28305|28304.5|28297.5|28314.5|28307.5|28299.5|28292.5|183
1642192200000|2022-01-14 20:30:00|28307|28300|28319.5|28312.5|28324.5|28317.5|28307|28300|190
1642192500000|2022-01-14 20:35:00|28317|28310|28314.5|28307.5|28324.5|28317.5|28309.5|28302.5|121
1642192800000|2022-01-14 20:40:00|28317|28310|28329.5|28322.5|28334.5|28327.5|28309.5|28302.5|142
1642193100000|2022-01-14 20:45:00|28332|28325|28309.5|28302.5|28339.5|28332.5|28299.5|28292.5|168
1642193400000|2022-01-14 20:50:00|28312|28305|28304.5|28297.5|28329.5|28322.5|28304.5|28297.5|346
1642193700000|2022-01-14 20:55:00|28299.5|28292.5|28314.5|28307.5|28319.5|28312.5|28289.5|28282.5|457
1642194000000|2022-01-14 21:00:00|28312|28305|28319.5|28312.5|28327|28320|28304.5|28297.5|68
1642194300000|2022-01-14 21:05:00|28314.5|28307.5|28309.5|28302.5|28314.5|28307.5|28307|28300|38
1642194600000|2022-01-14 21:10:00|28312|28305|28314.5|28307.5|28319.5|28312.5|28309.5|28302.5|15
1642194900000|2022-01-14 21:15:00|28318.5|28303.5|28323.5|28308.5|28323.5|28308.5|28318.5|28303.5|2
1642195200000|2022-01-14 21:20:00|28321|28306|28318.5|28303.5|28323.5|28308.5|28318.5|28303.5|6
1642195500000|2022-01-14 21:25:00|28316|28301|28323.5|28308.5|28328.5|28313.5|28316|28301|10
1642195800000|2022-01-14 21:30:00|28318.5|28303.5|28316|28301|28321|28306|28311|28296|86
1642196400000|2022-01-14 21:40:00|28318.5|28303.5|28318.5|28303.5|28318.5|28303.5|28318.5|28303.5|0
1642196700000|2022-01-14 21:45:00|28316|28301|28293.5|28278.5|28316|28301|28291|28276|49
1642197000000|2022-01-14 21:50:00|28288.5|28273.5|28298.5|28283.5|28301|28286|28288.5|28273.5|18
1642197300000|2022-01-14 21:55:00|28296|28281|28320.4|28290.4|28322.6|28298.5|28283.5|28268.5|48
1642374000000|2022-01-16 23:00:00|28343.5|28328.5|28321|28306|28366|28351|28313.5|28298.5|88
1642374300000|2022-01-16 23:05:00|28318.5|28303.5|28301|28286|28323.5|28308.5|28283.5|28268.5|17
1642374600000|2022-01-16 23:10:00|28303.5|28288.5|28316|28301|28333.5|28318.5|28301|28286|16
1642374900000|2022-01-16 23:15:00|28318.5|28303.5|28301|28286|28326|28311|28291|28276|7
1642375200000|2022-01-16 23:20:00|28303.5|28288.5|28288.5|28273.5|28306|28291|28283.5|28268.5|7
1642375500000|2022-01-16 23:25:00|28286|28271|28321|28306|28328.5|28313.5|28286|28271|38
1642375800000|2022-01-16 23:30:00|28318.5|28303.5|28359.5|28352.5|28362|28355|28314.5|28301|22567
1642376100000|2022-01-16 23:35:00|28357|28350|28369.5|28362.5|28382|28375|28337|28330|215
1642376400000|2022-01-16 23:40:00|28372|28365|28354.5|28347.5|28394.5|28387.5|28352|28345|357
1642376700000|2022-01-16 23:45:00|28352|28345|28334.5|28327.5|28374.5|28367.5|28322|28315|597
1642377000000|2022-01-16 23:50:00|28337|28330|28352|28345|28364.5|28357.5|28324.5|28317.5|243
1642377300000|2022-01-16 23:55:00|28354.5|28347.5|28332|28325|28372|28365|28332|28325|252
1642377600000|2022-01-17 00:00:00|28329.5|28322.5|28324.5|28317.5|28372|28365|28314.5|28307.5|1339
1642377900000|2022-01-17 00:05:00|28319.5|28312.5|28409.5|28402.5|28419.5|28412.5|28319.5|28312.5|1361
1642378200000|2022-01-17 00:10:00|28414.5|28407.5|28379.5|28372.5|28442|28435|28372|28365|989
1642378500000|2022-01-17 00:15:00|28382|28375|28334.5|28327.5|28392|28385|28324.5|28317.5|671
1642378800000|2022-01-17 00:20:00|28329.5|28322.5|28302|28295|28329.5|28322.5|28282|28275|680
1642379100000|2022-01-17 00:25:00|28299.5|28292.5|28349.5|28342.5|28357|28350|28289.5|28282.5|452
1642379400000|2022-01-17 00:30:00|28347|28340|28379.5|28372.5|28384.5|28377.5|28339.5|28332.5|405
1642379700000|2022-01-17 00:35:00|28382|28375|28359.5|28352.5|28404.5|28397.5|28359.5|28352.5|446
1642380000000|2022-01-17 00:40:00|28354.5|28347.5|28394.5|28387.5|28404.5|28397.5|28354.5|28347.5|304
1642380300000|2022-01-17 00:45:00|28392|28385|28387|28380|28402|28395|28379.5|28372.5|172
1642380600000|2022-01-17 00:50:00|28384.5|28377.5|28402|28395|28404.5|28397.5|28384.5|28377.5|357
1642380900000|2022-01-17 00:55:00|28404.5|28397.5|28404.5|28397.5|28454.5|28447.5|28399.5|28392.5|958
1642381200000|2022-01-17 01:00:00|28399.5|28392.5|28384.5|28377.5|28419.5|28412.5|28374.5|28367.5|621
1642381500000|2022-01-17 01:05:00|28382|28375|28389.5|28382.5|28414.5|28407.5|28379.5|28372.5|331
1642381800000|2022-01-17 01:10:00|28392|28385|28387|28380|28394.5|28387.5|28374.5|28367.5|173
1642382100000|2022-01-17 01:15:00|28384.5|28377.5|28384.5|28377.5|28394.5|28387.5|28369.5|28362.5|167
1642382400000|2022-01-17 01:20:00|28379.5|28372.5|28374.5|28367.5|28389.5|28382.5|28369.5|28362.5|197
1642382700000|2022-01-17 01:25:00|28377|28370|28379.5|28372.5|28384.5|28377.5|28359.5|28352.5|219
1642383000000|2022-01-17 01:30:00|28382|28375|28384.5|28377.5|28404.5|28397.5|28369.5|28362.5|323
1642383300000|2022-01-17 01:35:00|28387|28380|28349.5|28342.5|28394.5|28387.5|28349.5|28342.5|351
1642383600000|2022-01-17 01:40:00|28354.5|28347.5|28354.5|28347.5|28359.5|28352.5|28344.5|28337.5|459
1642383900000|2022-01-17 01:45:00|28352|28345|28359.5|28352.5|28359.5|28352.5|28342|28335|253
1642384200000|2022-01-17 01:50:00|28354.5|28347.5|28352|28345|28374.5|28367.5|28349.5|28342.5|199
1642384500000|2022-01-17 01:55:00|28354.5|28347.5|28354.5|28347.5|28364.5|28357.5|28349.5|28342.5|125
1642384800000|2022-01-17 02:00:00|28359.5|28352.5|28344.5|28337.5|28362|28355|28339.5|28332.5|238
1642385100000|2022-01-17 02:05:00|28347|28340|28299.5|28292.5|28347|28340|28299.5|28292.5|433
1642385400000|2022-01-17 02:10:00|28297|28290|28292|28285|28299.5|28292.5|28279.5|28272.5|311
1642385700000|2022-01-17 02:15:00|28289.5|28282.5|28289.5|28282.5|28294.5|28287.5|28274.5|28267.5|181
1642386000000|2022-01-17 02:20:00|28294.5|28287.5|28304.5|28297.5|28314.5|28307.5|28284.5|28277.5|210
1642386300000|2022-01-17 02:25:00|28302|28295|28314.5|28307.5|28317|28310|28302|28295|149
1642386600000|2022-01-17 02:30:00|28312|28305|28294.5|28287.5|28322|28315|28294.5|28287.5|180
1642386900000|2022-01-17 02:35:00|28297|28290|28309.5|28302.5|28309.5|28302.5|28289.5|28282.5|115
1642387200000|2022-01-17 02:40:00|28307|28300|28294.5|28287.5|28309.5|28302.5|28289.5|28282.5|160
1642387500000|2022-01-17 02:45:00|28292|28285|28309.5|28302.5|28309.5|28302.5|28284.5|28277.5|78
1642387800000|2022-01-17 02:50:00|28304.5|28297.5|28319.5|28312.5|28324.5|28317.5|28304.5|28297.5|72
1642388100000|2022-01-17 02:55:00|28322|28315|28314.5|28307.5|28322|28315|28314.5|28307.5|35
1642388400000|2022-01-17 03:00:00|28319.5|28312.5|28329.5|28322.5|28334.5|28327.5|28314.5|28307.5|129
1642388700000|2022-01-17 03:05:00|28327|28320|28327|28320|28329.5|28322.5|28319.5|28312.5|98
1642389000000|2022-01-17 03:10:00|28324.5|28317.5|28329.5|28322.5|28334.5|28327.5|28324.5|28317.5|24
1642389300000|2022-01-17 03:15:00|28332|28325|28329.5|28322.5|28334.5|28327.5|28324.5|28317.5|30
1642389600000|2022-01-17 03:20:00|28327|28320|28319.5|28312.5|28329.5|28322.5|28319.5|28312.5|31
1642389900000|2022-01-17 03:25:00|28322|28315|28334.5|28327.5|28334.5|28327.5|28319.5|28312.5|31
1642390200000|2022-01-17 03:30:00|28332|28325|28354.5|28347.5|28359.5|28352.5|28319.5|28312.5|329
1642390500000|2022-01-17 03:35:00|28352|28345|28354.5|28347.5|28359.5|28352.5|28334.5|28327.5|250
1642390800000|2022-01-17 03:40:00|28359.5|28352.5|28354.5|28347.5|28362|28355|28349.5|28342.5|146
1642391100000|2022-01-17 03:45:00|28359.5|28352.5|28364.5|28357.5|28369.5|28362.5|28354.5|28347.5|119
1642391400000|2022-01-17 03:50:00|28359.5|28352.5|28359.5|28352.5|28364.5|28357.5|28354.5|28347.5|71
1642391700000|2022-01-17 03:55:00|28357|28350|28349.5|28342.5|28372|28365|28349.5|28342.5|140
1642392000000|2022-01-17 04:00:00|28354.5|28347.5|28334.5|28327.5|28354.5|28347.5|28334.5|28327.5|79
1642392300000|2022-01-17 04:05:00|28339.5|28332.5|28344.5|28337.5|28352|28345|28339.5|28332.5|65
1642392600000|2022-01-17 04:10:00|28342|28335|28344.5|28337.5|28344.5|28337.5|28334.5|28327.5|47
1642392900000|2022-01-17 04:15:00|28347|28340|28354.5|28347.5|28359.5|28352.5|28347|28340|147
1642393200000|2022-01-17 04:20:00|28352|28345|28349.5|28342.5|28359.5|28352.5|28344.5|28337.5|64
1642393500000|2022-01-17 04:25:00|28352|28345|28344.5|28337.5|28354.5|28347.5|28334.5|28327.5|123
1642393800000|2022-01-17 04:30:00|28342|28335|28339.5|28332.5|28344.5|28337.5|28329.5|28322.5|129
1642394100000|2022-01-17 04:35:00|28334.5|28327.5|28314.5|28307.5|28334.5|28327.5|28309.5|28302.5|272
1642394400000|2022-01-17 04:40:00|28312|28305|28324.5|28317.5|28324.5|28317.5|28312|28305|98
1642394700000|2022-01-17 04:45:00|28327|28320|28329.5|28322.5|28332|28325|28324.5|28317.5|90
1642395000000|2022-01-17 04:50:00|28327|28320|28319.5|28312.5|28329.5|28322.5|28319.5|28312.5|67
1642395300000|2022-01-17 04:55:00|28322|28315|28327|28320|28334.5|28327.5|28322|28315|45
1642395600000|2022-01-17 05:00:00|28329.5|28322.5|28329.5|28322.5|28329.5|28322.5|28324.5|28317.5|82
1642395900000|2022-01-17 05:05:00|28327|28320|28344.5|28337.5|28349.5|28342.5|28324.5|28317.5|336
1642396200000|2022-01-17 05:10:00|28347|28340|28344.5|28337.5|28352|28345|28342|28335|261
1642396500000|2022-01-17 05:15:00|28349.5|28342.5|28359.5|28352.5|28359.5|28352.5|28344.5|28337.5|138
1642396800000|2022-01-17 05:20:00|28357|28350|28354.5|28347.5|28364.5|28357.5|28354.5|28347.5|156
1642397100000|2022-01-17 05:25:00|28359.5|28352.5|28354.5|28347.5|28364.5|28357.5|28352|28345|158
1642397400000|2022-01-17 05:30:00|28359.5|28352.5|28344.5|28337.5|28359.5|28352.5|28344.5|28337.5|129
1642397700000|2022-01-17 05:35:00|28339.5|28332.5|28344.5|28337.5|28347|28340|28334.5|28327.5|203
1642398000000|2022-01-17 05:40:00|28342|28335|28329.5|28322.5|28342|28335|28327|28320|163
1642398300000|2022-01-17 05:45:00|28334.5|28327.5|28319.5|28312.5|28334.5|28327.5|28317|28310|245
1642398600000|2022-01-17 05:50:00|28324.5|28317.5|28339.5|28332.5|28339.5|28332.5|28319.5|28312.5|425
1642398900000|2022-01-17 05:55:00|28337|28330|28324.5|28317.5|28339.5|28332.5|28317|28310|746
1642399200000|2022-01-17 06:00:00|28334.5|28327.5|28319.5|28312.5|28334.5|28327.5|28309.5|28302.5|1281
1642399500000|2022-01-17 06:05:00|28322|28315|28337|28330|28344.5|28337.5|28322|28315|525
1642399800000|2022-01-17 06:10:00|28339.5|28332.5|28349.5|28342.5|28354.5|28347.5|28334.5|28327.5|164
1642400100000|2022-01-17 06:15:00|28347|28340|28364.5|28357.5|28369.5|28362.5|28347|28340|116
1642400400000|2022-01-17 06:20:00|28367|28360|28369.5|28362.5|28374.5|28367.5|28364.5|28357.5|214
1642400700000|2022-01-17 06:25:00|28364.5|28357.5|28374.5|28367.5|28379.5|28372.5|28364.5|28357.5|37
1642401000000|2022-01-17 06:30:00|28377|28370|28377|28370|28379.5|28372.5|28369.5|28362.5|48
1642401300000|2022-01-17 06:35:00|28379.5|28372.5|28369.5|28362.5|28384.5|28377.5|28369.5|28362.5|20
1642401600000|2022-01-17 06:40:00|28374.5|28367.5|28369.5|28362.5|28377|28370|28367|28360|11
1642401900000|2022-01-17 06:45:00|28367|28360|28367|28360|28372|28365|28364.5|28357.5|17
1642402200000|2022-01-17 06:50:00|28364.5|28357.5|28362|28355|28369.5|28362.5|28359.5|28352.5|34
1642402500000|2022-01-17 06:55:00|28367|28360|28372|28365|28374.5|28367.5|28362|28355|58
1642402800000|2022-01-17 07:00:00|28369.5|28362.5|28352|28345|28372|28365|28342|28335|53
1642403100000|2022-01-17 07:05:00|28349.5|28342.5|28379.5|28372.5|28384.5|28377.5|28347|28340|16
1642403400000|2022-01-17 07:10:00|28384.5|28377.5|28377|28370|28384.5|28377.5|28369.5|28362.5|3
1642403700000|2022-01-17 07:15:00|28374.5|28367.5|28362|28355|28387|28380|28357|28350|20
1642404000000|2022-01-17 07:20:00|28364.5|28357.5|28387|28380|28394.5|28387.5|28364.5|28357.5|84
1642404300000|2022-01-17 07:25:00|28389.5|28382.5|28364.5|28357.5|28392|28385|28359.5|28352.5|83
1642404600000|2022-01-17 07:30:00|28359.5|28352.5|28354.5|28347.5|28359.5|28352.5|28349.5|28342.5|248
1642404900000|2022-01-17 07:35:00|28349.5|28342.5|28364.5|28357.5|28369.5|28362.5|28349.5|28342.5|134
1642405200000|2022-01-17 07:40:00|28369.5|28362.5|28364.5|28357.5|28369.5|28362.5|28359.5|28352.5|72
1642405500000|2022-01-17 07:45:00|28362|28355|28359.5|28352.5|28369.5|28362.5|28359.5|28352.5|42
1642405800000|2022-01-17 07:50:00|28354.5|28347.5|28354.5|28347.5|28359.5|28352.5|28349.5|28342.5|27
1642406100000|2022-01-17 07:55:00|28357|28350|28349.5|28342.5|28364.5|28357.5|28349.5|28342.5|52
1642406400000|2022-01-17 08:00:00|28354.5|28347.5|28344.5|28337.5|28364.5|28357.5|28334.5|28327.5|140
1642406700000|2022-01-17 08:05:00|28339.5|28332.5|28334.5|28327.5|28342|28335|28322|28315|299
1642407000000|2022-01-17 08:10:00|28332|28325|28319.5|28312.5|28334.5|28327.5|28319.5|28312.5|163
1642407300000|2022-01-17 08:15:00|28314.5|28307.5|28329.5|28322.5|28334.5|28327.5|28314.5|28307.5|199
1642407600000|2022-01-17 08:20:00|28334.5|28327.5|28344.5|28337.5|28344.5|28337.5|28329.5|28322.5|55
1642407900000|2022-01-17 08:25:00|28342|28335|28349.5|28342.5|28349.5|28342.5|28339.5|28332.5|110
1642408200000|2022-01-17 08:30:00|28352|28345|28344.5|28337.5|28354.5|28347.5|28344.5|28337.5|57
1642408500000|2022-01-17 08:35:00|28342|28335|28349.5|28342.5|28354.5|28347.5|28339.5|28332.5|66
1642408800000|2022-01-17 08:40:00|28352|28345|28357|28350|28359.5|28352.5|28344.5|28337.5|60
1642409100000|2022-01-17 08:45:00|28354.5|28347.5|28354.5|28347.5|28359.5|28352.5|28349.5|28342.5|32
1642409400000|2022-01-17 08:50:00|28357|28350|28354.5|28347.5|28362|28355|28354.5|28347.5|133
1642409700000|2022-01-17 08:55:00|28357|28350|28359.5|28352.5|28364.5|28357.5|28354.5|28347.5|71
1642410000000|2022-01-17 09:00:00|28354.5|28347.5|28354.5|28347.5|28364.5|28357.5|28354.5|28347.5|59
1642410300000|2022-01-17 09:05:00|28349.5|28342.5|28349.5|28342.5|28349.5|28342.5|28342|28335|21
1642410600000|2022-01-17 09:10:00|28352|28345|28354.5|28347.5|28359.5|28352.5|28349.5|28342.5|2
1642410900000|2022-01-17 09:15:00|28357|28350|28364.5|28357.5|28364.5|28357.5|28354.5|28347.5|38
1642411200000|2022-01-17 09:20:00|28362|28355|28379.5|28372.5|28384.5|28377.5|28359.5|28352.5|148
1642411500000|2022-01-17 09:25:00|28382|28375|28387|28380|28389.5|28382.5|28374.5|28367.5|110
1642411800000|2022-01-17 09:30:00|28389.5|28382.5|28394.5|28387.5|28399.5|28392.5|28387|28380|183
1642412100000|2022-01-17 09:35:00|28397|28390|28399.5|28392.5|28399.5|28392.5|28389.5|28382.5|61
1642412400000|2022-01-17 09:40:00|28402|28395|28399.5|28392.5|28402|28395|28394.5|28387.5|95
1642412700000|2022-01-17 09:45:00|28397|28390|28394.5|28387.5|28399.5|28392.5|28394.5|28387.5|38
1642413000000|2022-01-17 09:50:00|28397|28390|28392|28385|28399.5|28392.5|28392|28385|24
1642413300000|2022-01-17 09:55:00|28394.5|28387.5|28394.5|28387.5|28397|28390|28389.5|28382.5|33
1642413600000|2022-01-17 10:00:00|28397|28390|28399.5|28392.5|28402|28395|28394.5|28387.5|42
1642413900000|2022-01-17 10:05:00|28402|28395|28404.5|28397.5|28404.5|28397.5|28394.5|28387.5|137
1642414200000|2022-01-17 10:10:00|28399.5|28392.5|28399.5|28392.5|28404.5|28397.5|28399.5|28392.5|59
1642414500000|2022-01-17 10:15:00|28402|28395|28399.5|28392.5|28404.5|28397.5|28399.5|28392.5|64
1642414800000|2022-01-17 10:20:00|28402|28395|28404.5|28397.5|28404.5|28397.5|28399.5|28392.5|30
1642415100000|2022-01-17 10:25:00|28402|28395|28404.5|28397.5|28404.5|28397.5|28399.5|28392.5|33
1642415400000|2022-01-17 10:30:00|28402|28395|28394.5|28387.5|28404.5|28397.5|28394.5|28387.5|46
1642415700000|2022-01-17 10:35:00|28397|28390|28389.5|28382.5|28399.5|28392.5|28384.5|28377.5|21
1642416000000|2022-01-17 10:40:00|28387|28380|28384.5|28377.5|28389.5|28382.5|28379.5|28372.5|41
1642416300000|2022-01-17 10:45:00|28382|28375|28384.5|28377.5|28384.5|28377.5|28379.5|28372.5|11
1642416600000|2022-01-17 10:50:00|28382|28375|28389.5|28382.5|28389.5|28382.5|28382|28375|46
1642416900000|2022-01-17 10:55:00|28387|28380|28384.5|28377.5|28389.5|28382.5|28384.5|28377.5|30
1642417200000|2022-01-17 11:00:00|28387|28380|28384.5|28377.5|28389.5|28382.5|28384.5|28377.5|21
1642417500000|2022-01-17 11:05:00|28387|28380|28389.5|28382.5|28389.5|28382.5|28384.5|28377.5|8
1642417800000|2022-01-17 11:10:00|28384.5|28377.5|28394.5|28387.5|28397|28390|28384.5|28377.5|35
1642418100000|2022-01-17 11:15:00|28397|28390|28394.5|28387.5|28399.5|28392.5|28394.5|28387.5|51
1642418400000|2022-01-17 11:20:00|28397|28390|28399.5|28392.5|28399.5|28392.5|28394.5|28387.5|14
1642418700000|2022-01-17 11:25:00|28394.5|28387.5|28394.5|28387.5|28399.5|28392.5|28394.5|28387.5|12
1642419000000|2022-01-17 11:30:00|||||||||20
1642419300000|2022-01-17 11:35:00|28392|28385|28384.5|28377.5|28394.5|28387.5|28384.5|28377.5|51
1642419600000|2022-01-17 11:40:00|28387|28380|28394.5|28387.5|28394.5|28387.5|28384.5|28377.5|23
1642419900000|2022-01-17 11:45:00|28392|28385|28394.5|28387.5|28394.5|28387.5|28389.5|28382.5|20
1642420200000|2022-01-17 11:50:00|28397|28390|28399.5|28392.5|28399.5|28392.5|28394.5|28387.5|43
1642420500000|2022-01-17 11:55:00|28397|28390|28404.5|28397.5|28404.5|28397.5|28394.5|28387.5|46
1642420800000|2022-01-17 12:00:00|28402|28395|28409.5|28402.5|28409.5|28402.5|28399.5|28392.5|61
1642421100000|2022-01-17 12:05:00|28407|28400|28404.5|28397.5|28409.5|28402.5|28404.5|28397.5|60
1642421400000|2022-01-17 12:10:00|28402|28395|28402|28395|28404.5|28397.5|28399.5|28392.5|53
1642421700000|2022-01-17 12:15:00|28399.5|28392.5|28399.5|28392.5|28404.5|28397.5|28399.5|28392.5|10
1642422000000|2022-01-17 12:20:00|||||||||12
1642422300000|2022-01-17 12:25:00|28402|28395|28404.5|28397.5|28404.5|28397.5|28399.5|28392.5|11
1642422600000|2022-01-17 12:30:00|28399.5|28392.5|28399.5|28392.5|28399.5|28392.5|28397|28390|11
1642422900000|2022-01-17 12:35:00|28402|28395|28404.5|28397.5|28404.5|28397.5|28399.5|28392.5|31
1642423200000|2022-01-17 12:40:00|28402|28395|28404.5|28397.5|28404.5|28397.5|28399.5|28392.5|14
1642423500000|2022-01-17 12:45:00|28402|28395|28404.5|28397.5|28404.5|28397.5|28402|28395|18
1642423800000|2022-01-17 12:50:00|28409.5|28402.5|28409.5|28402.5|28409.5|28402.5|28409.5|28402.5|20
1642424100000|2022-01-17 12:55:00|28407|28400|28409.5|28402.5|28409.5|28402.5|28404.5|28397.5|68
1642424400000|2022-01-17 13:00:00|28412|28405|28414.5|28407.5|28414.5|28407.5|28409.5|28402.5|32
1642424700000|2022-01-17 13:05:00|28412|28405|28404.5|28397.5|28414.5|28407.5|28399.5|28392.5|84
1642425000000|2022-01-17 13:10:00|28409.5|28402.5|28409.5|28402.5|28409.5|28402.5|28399.5|28392.5|30
1642425300000|2022-01-17 13:15:00|28407|28400|28409.5|28402.5|28409.5|28402.5|28404.5|28397.5|25
1642425600000|2022-01-17 13:20:00|28407|28400|28404.5|28397.5|28409.5|28402.5|28404.5|28397.5|12
1642425900000|2022-01-17 13:25:00|28407|28400|28404.5|28397.5|28409.5|28402.5|28404.5|28397.5|47
1642426200000|2022-01-17 13:30:00|28409.5|28402.5|28409.5|28402.5|28409.5|28402.5|28404.5|28397.5|27
1642426500000|2022-01-17 13:35:00|28407|28400|28404.5|28397.5|28409.5|28402.5|28404.5|28397.5|25
1642426800000|2022-01-17 13:40:00|28402|28395|28399.5|28392.5|28404.5|28397.5|28399.5|28392.5|23
1642427100000|2022-01-17 13:45:00|28394.5|28387.5|28387|28380|28399.5|28392.5|28384.5|28377.5|90
1642427400000|2022-01-17 13:50:00|28389.5|28382.5|28384.5|28377.5|28389.5|28382.5|28379.5|28372.5|100
1642427700000|2022-01-17 13:55:00|28382|28375|28384.5|28377.5|28389.5|28382.5|28382|28375|39
1642428000000|2022-01-17 14:00:00|28382|28375|28394.5|28387.5|28399.5|28392.5|28379.5|28372.5|91
1642428300000|2022-01-17 14:05:00|28397|28390|28397|28390|28399.5|28392.5|28389.5|28382.5|43
1642428600000|2022-01-17 14:10:00|28399.5|28392.5|28399.5|28392.5|28399.5|28392.5|28389.5|28382.5|71
1642428900000|2022-01-17 14:15:00|28397|28390|28394.5|28387.5|28404.5|28397.5|28394.5|28387.5|10
1642429200000|2022-01-17 14:20:00|28392|28385|28389.5|28382.5|28394.5|28387.5|28389.5|28382.5|11
1642429500000|2022-01-17 14:25:00|28392|28385|28394.5|28387.5|28394.5|28387.5|28389.5|28382.5|19
1642429800000|2022-01-17 14:30:00|28389.5|28382.5|28399.5|28392.5|28404.5|28397.5|28389.5|28382.5|105
1642430100000|2022-01-17 14:35:00|28397|28390|28404.5|28397.5|28409.5|28402.5|28394.5|28387.5|77
1642430400000|2022-01-17 14:40:00|28402|28395|28399.5|28392.5|28409.5|28402.5|28394.5|28387.5|62
1642430700000|2022-01-17 14:45:00|28394.5|28387.5|28382|28375|28399.5|28392.5|28379.5|28372.5|33
1642431000000|2022-01-17 14:50:00|28379.5|28372.5|28394.5|28387.5|28399.5|28392.5|28379.5|28372.5|99
1642431300000|2022-01-17 14:55:00|28397|28390|28404.5|28397.5|28404.5|28397.5|28389.5|28382.5|23
1642431600000|2022-01-17 15:00:00|28407|28400|28394.5|28387.5|28407|28400|28394.5|28387.5|93
1642431900000|2022-01-17 15:05:00|28392|28385|28394.5|28387.5|28399.5|28392.5|28389.5|28382.5|11
1642432200000|2022-01-17 15:10:00|28399.5|28392.5|28404.5|28397.5|28404.5|28397.5|28394.5|28387.5|36
1642432500000|2022-01-17 15:15:00|28402|28395|28409.5|28402.5|28409.5|28402.5|28402|28395|15
1642432800000|2022-01-17 15:20:00|28407|28400|28399.5|28392.5|28409.5|28402.5|28399.5|28392.5|25
1642433100000|2022-01-17 15:25:00|28402|28395|28409.5|28402.5|28409.5|28402.5|28399.5|28392.5|23
1642433400000|2022-01-17 15:30:00|28407|28400|28407|28400|28409.5|28402.5|28402|28395|23
1642433700000|2022-01-17 15:35:00|28404.5|28397.5|28414.5|28407.5|28419.5|28412.5|28404.5|28397.5|58
1642434000000|2022-01-17 15:40:00|28419.5|28412.5|28419.5|28412.5|28422|28415|28414.5|28407.5|102
1642434300000|2022-01-17 15:45:00|28422|28415|28419.5|28412.5|28424.5|28417.5|28414.5|28407.5|110
1642434600000|2022-01-17 15:50:00|28417|28410|28414.5|28407.5|28419.5|28412.5|28409.5|28402.5|32
1642434900000|2022-01-17 15:55:00|28412|28405|28409.5|28402.5|28412|28405|28409.5|28402.5|6
1642435200000|2022-01-17 16:00:00|28412|28405|28404.5|28397.5|28414.5|28407.5|28404.5|28397.5|9
1642435500000|2022-01-17 16:05:00|28407|28400|28399.5|28392.5|28407|28400|28399.5|28392.5|17
1642435800000|2022-01-17 16:10:00|28402|28395|28404.5|28397.5|28404.5|28397.5|28399.5|28392.5|54
1642436100000|2022-01-17 16:15:00|28399.5|28392.5|28404.5|28397.5|28404.5|28397.5|28399.5|28392.5|12
1642436400000|2022-01-17 16:20:00|28402|28395|28409.5|28402.5|28414.5|28407.5|28402|28395|58
1642436700000|2022-01-17 16:25:00|28412|28405|28404.5|28397.5|28412|28405|28404.5|28397.5|20
1642437000000|2022-01-17 16:30:00|28402|28395|28404.5|28397.5|28409.5|28402.5|28394.5|28387.5|67
1642437300000|2022-01-17 16:35:00|28402|28395|28404.5|28397.5|28404.5|28397.5|28399.5|28392.5|3
1642437600000|2022-01-17 16:40:00|28402|28395|28404.5|28397.5|28404.5|28397.5|28399.5|28392.5|6
1642437900000|2022-01-17 16:45:00|28399.5|28392.5|28404.5|28397.5|28404.5|28397.5|28399.5|28392.5|26
1642438200000|2022-01-17 16:50:00|28402|28395|28399.5|28392.5|28404.5|28397.5|28399.5|28392.5|12
1642438500000|2022-01-17 16:55:00|28397|28390|28394.5|28387.5|28397|28390|28394.5|28387.5|2
1642438800000|2022-01-17 17:00:00|28399.5|28392.5|28394.5|28387.5|28399.5|28392.5|28389.5|28382.5|24
1642439100000|2022-01-17 17:05:00|28392|28385|28399.5|28392.5|28399.5|28392.5|28389.5|28382.5|7
1642439400000|2022-01-17 17:10:00|28404.5|28397.5|28399.5|28392.5|28404.5|28397.5|28399.5|28392.5|4
1642439700000|2022-01-17 17:15:00|28402|28395|28404.5|28397.5|28404.5|28397.5|28399.5|28392.5|7
1642440000000|2022-01-17 17:20:00|28402|28395|28407|28400|28407|28400|28399.5|28392.5|6
1642440300000|2022-01-17 17:25:00|28404.5|28397.5|28397|28390|28409.5|28402.5|28394.5|28387.5|31
1642440600000|2022-01-17 17:30:00|28399.5|28392.5|28402|28395|28402|28395|28394.5|28387.5|0
1642440900000|2022-01-17 17:35:00|28404.5|28397.5|28402|28395|28404.5|28397.5|28399.5|28392.5|5
1642441200000|2022-01-17 17:40:00|28404.5|28397.5|28404.5|28397.5|28404.5|28397.5|28399.5|28392.5|22
1642441500000|2022-01-17 17:45:00|28399.5|28392.5|28402|28395|28404.5|28397.5|28399.5|28392.5|6
1642441800000|2022-01-17 17:50:00|28404.5|28397.5|28402|28395|28404.5|28397.5|28399.5|28392.5|28
1642442100000|2022-01-17 17:55:00|28404.5|28397.5|28408.5|28393.5|28408.5|28397.5|28402|28391|11
1642442400000|2022-01-17 18:00:00|28411|28396|28411|28396|28413.5|28398.5|28408.5|28393.5|21
1642442700000|2022-01-17 18:05:00|28408.5|28393.5|28411|28396|28411|28396|28408.5|28393.5|4
1642443000000|2022-01-17 18:10:00|28408.5|28393.5|28406|28391|28411|28396|28403.5|28388.5|26
1642443300000|2022-01-17 18:15:00|28403.5|28388.5|28406|28391|28408.5|28393.5|28403.5|28388.5|3
1642443600000|2022-01-17 18:20:00|28403.5|28388.5|28406|28391|28406|28391|28403.5|28388.5|0
1642443900000|2022-01-17 18:25:00|28403.5|28388.5|28403.5|28388.5|28403.5|28388.5|28403.5|28388.5|0
1642444200000|2022-01-17 18:30:00|28408.5|28393.5|28408.5|28393.5|28408.5|28393.5|28408.5|28393.5|1
1642444500000|2022-01-17 18:35:00|28406|28391|28408.5|28393.5|28408.5|28393.5|28406|28391|10
1642444800000|2022-01-17 18:40:00|28406|28391|28406|28391|28406|28391|28406|28391|2
1642445100000|2022-01-17 18:45:00|28408.5|28393.5|28406|28391|28408.5|28393.5|28406|28391|3
1642445400000|2022-01-17 18:50:00|28408.5|28393.5|28406|28391|28408.5|28393.5|28406|28391|0
1642445700000|2022-01-17 18:55:00|28408.5|28393.5|28406|28391|28408.5|28393.5|28406|28391|0
1642446000000|2022-01-17 19:00:00|28403.5|28388.5|28406|28391|28406|28391|28403.5|28388.5|5
1642446600000|2022-01-17 19:10:00|28408.5|28393.5|28408.5|28393.5|28408.5|28393.5|28406|28391|4
1642446900000|2022-01-17 19:15:00|28406|28391|28406|28391|28406|28391|28406|28391|11
1642447200000|2022-01-17 19:20:00|28408.5|28393.5|28408.5|28393.5|28408.5|28393.5|28408.5|28393.5|0
1642447500000|2022-01-17 19:25:00|28406|28391|28408.5|28393.5|28408.5|28393.5|28403.5|28388.5|1
1642448100000|2022-01-17 19:35:00|28406|28391|28408.5|28393.5|28408.5|28393.5|28406|28391|4
1642448400000|2022-01-17 19:40:00|28406|28391|28406|28391|28406|28391|28403.5|28388.5|10
1642448700000|2022-01-17 19:45:00|28403.5|28388.5|28408.5|28393.5|28408.5|28393.5|28403.5|28388.5|2
1642449000000|2022-01-17 19:50:00|28406|28391|28406|28391|28408.5|28393.5|28406|28391|11
1642449600000|2022-01-17 20:00:00|28408.5|28393.5|28408.5|28393.5|28408.5|28393.5|28408.5|28393.5|0
1642449900000|2022-01-17 20:05:00|28406|28391|28408.5|28393.5|28408.5|28393.5|28406|28391|6
1642450500000|2022-01-17 20:15:00|28403.5|28388.5|28408.5|28393.5|28408.5|28393.5|28403.5|28388.5|3
1642450800000|2022-01-17 20:20:00|28411|28396|28413.5|28398.5|28418.5|28403.5|28411|28396|31
1642451100000|2022-01-17 20:25:00|28416|28401|28408.5|28393.5|28416|28401|28408.5|28393.5|27
1642451400000|2022-01-17 20:30:00|28411|28396|28411|28396|28416|28401|28408.5|28393.5|15
1642452000000|2022-01-17 20:40:00|28413.5|28398.5|28408.5|28393.5|28413.5|28398.5|28408.5|28393.5|11
1642452600000|2022-01-17 20:50:00|28406|28391|28403.5|28388.5|28406|28391|28398.5|28383.5|12
1642452900000|2022-01-17 20:55:00|28406|28391|28421|28406|28421|28406|28406|28391|27
1642453200000|2022-01-17 21:00:00|28418.5|28403.5|28408.5|28393.5|28423.5|28408.5|28403.5|28388.5|12
1642453500000|2022-01-17 21:05:00|28406|28391|28401|28386|28406|28391|28396|28381|9
1642453800000|2022-01-17 21:10:00|28398.5|28383.5|28408.5|28378.5|28408.5|28388.5|28396|28378.5|8898
1642454100000|2022-01-17 21:15:00|28408.6|28378.6|28407|28377|28408.6|28378.6|28406.9|28376.9|0
1642455000000|2022-01-17 21:30:00|28406.9|28376.9|28406.5|28376.5|28406.9|28376.9|28406.5|28376.5|0
1642455600000|2022-01-17 21:40:00|28406.1|28376.1|28406.1|28376.1|28406.1|28376.1|28406.1|28376.1|0
1642455900000|2022-01-17 21:45:00|28405.8|28375.8|28405.8|28375.8|28405.8|28375.8|28405.8|28375.8|0
1642456500000|2022-01-17 21:55:00|28406.1|28376.1|28406.1|28376.1|28406.1|28376.1|28406.1|28376.1|0
1642457700000|2022-01-17 22:15:00|28404.1|28374.1|28400.2|28370.2|28404.1|28374.1|28400.1|28370.1|0
1642458000000|2022-01-17 22:20:00|28400.1|28370.1|28400.1|28370.1|28400.1|28370.1|28400.1|28370.1|0
1642458600000|2022-01-17 22:30:00|28399.9|28369.9|28399.9|28369.9|28399.9|28369.9|28399.9|28369.9|0
1642458900000|2022-01-17 22:35:00|28398.5|28368.5|28398.5|28368.5|28398.5|28368.5|28398.5|28368.5|0
1642459200000|2022-01-17 22:40:00|28398.4|28368.4|28398.4|28368.4|28398.4|28368.4|28398.4|28368.4|0
1642459500000|2022-01-17 22:45:00|28399.5|28369.5|28399.9|28369.9|28399.9|28369.9|28399.5|28369.5|0
1642459800000|2022-01-17 22:50:00|28400|28370|28400.2|28370.2|28400.2|28370.2|28400|28370|0
1642460100000|2022-01-17 22:55:00|28401.1|28371.1|28409.3|28379.3|28409.3|28379.3|28401.1|28371.1|0
1642460400000|2022-01-17 23:00:00|28413.7|28383.7|28388.5|28373.5|28426.5|28396.5|28388.5|28373.5|45
1642460700000|2022-01-17 23:05:00|28391|28376|28396|28381|28401|28386|28391|28376|15
1642461000000|2022-01-17 23:10:00|28393.5|28378.5|28393.5|28378.5|28403.5|28388.5|28393.5|28378.5|13
1642461300000|2022-01-17 23:15:00|28398.5|28383.5|28391|28376|28401|28386|28373.5|28358.5|51
1642461600000|2022-01-17 23:20:00|28393.5|28378.5|28393.5|28378.5|28396|28381|28393.5|28378.5|10
1642461900000|2022-01-17 23:25:00|28388.5|28373.5|28386|28371|28391|28376|28366|28351|34
1642462200000|2022-01-17 23:30:00|28388.5|28373.5|28414.5|28407.5|28424.5|28417.5|28384.5|28373.5|126
1642462500000|2022-01-17 23:35:00|28417|28410|28422|28415|28422|28415|28409.5|28402.5|57
1642462800000|2022-01-17 23:40:00|28424.5|28417.5|28419.5|28412.5|28427|28420|28399.5|28392.5|203
1642463100000|2022-01-17 23:45:00|28417|28410|28437|28430|28439.5|28432.5|28402|28395|192
1642463400000|2022-01-17 23:50:00|28434.5|28427.5|28462|28455|28462|28455|28434.5|28427.5|143
1642463700000|2022-01-17 23:55:00|28459.5|28452.5|28457|28450|28459.5|28452.5|28447|28440|222
1642464000000|2022-01-18 00:00:00|28454.5|28447.5|28462|28455|28489.5|28482.5|28429.5|28422.5|1289
1642464300000|2022-01-18 00:05:00|28459.5|28452.5|28479.5|28472.5|28484.5|28477.5|28459.5|28452.5|450
1642464600000|2022-01-18 00:10:00|28477|28470|28469.5|28462.5|28499.5|28492.5|28464.5|28457.5|632
1642464900000|2022-01-18 00:15:00|28472|28465|28434.5|28427.5|28474.5|28467.5|28409.5|28402.5|979
1642465200000|2022-01-18 00:20:00|28437|28430|28429.5|28422.5|28444.5|28437.5|28414.5|28407.5|466
1642465500000|2022-01-18 00:25:00|28424.5|28417.5|28444.5|28437.5|28459.5|28452.5|28409.5|28402.5|370
1642465800000|2022-01-18 00:30:00|28447|28440|28459.5|28452.5|28464.5|28457.5|28439.5|28432.5|257
1642466100000|2022-01-18 00:35:00|28457|28450|28469.5|28462.5|28469.5|28462.5|28439.5|28432.5|303
1642466400000|2022-01-18 00:40:00|28467|28460|28469.5|28462.5|28469.5|28462.5|28454.5|28447.5|187
1642466700000|2022-01-18 00:45:00|28467|28460|28499.5|28492.5|28504.5|28497.5|28467|28460|462
1642467000000|2022-01-18 00:50:00|28502|28495|28539.5|28532.5|28544.5|28537.5|28499.5|28492.5|747
1642467300000|2022-01-18 00:55:00|28542|28535|28559.5|28552.5|28564.5|28557.5|28524.5|28517.5|960
1642467600000|2022-01-18 01:00:00|28564.5|28557.5|28549.5|28542.5|28569.5|28562.5|28539.5|28532.5|700
1642467900000|2022-01-18 01:05:00|28544.5|28537.5|28514.5|28507.5|28554.5|28547.5|28509.5|28502.5|368
1642468200000|2022-01-18 01:10:00|28509.5|28502.5|28529.5|28522.5|28529.5|28522.5|28499.5|28492.5|507
1642468500000|2022-01-18 01:15:00|28527|28520|28499.5|28492.5|28527|28520|28499.5|28492.5|285
1642468800000|2022-01-18 01:20:00|28494.5|28487.5|28512|28505|28514.5|28507.5|28494.5|28487.5|211
1642469100000|2022-01-18 01:25:00|28509.5|28502.5|28509.5|28502.5|28519.5|28512.5|28504.5|28497.5|120
1642469400000|2022-01-18 01:30:00|28512|28505|28504.5|28497.5|28524.5|28517.5|28499.5|28492.5|224
1642469700000|2022-01-18 01:35:00|28509.5|28502.5|28524.5|28517.5|28529.5|28522.5|28507|28500|247
1642470000000|2022-01-18 01:40:00|28527|28520|28549.5|28542.5|28549.5|28542.5|28527|28520|393
1642470300000|2022-01-18 01:45:00|28547|28540|28554.5|28547.5|28559.5|28552.5|28544.5|28537.5|270
1642470600000|2022-01-18 01:50:00|28557|28550|28569.5|28562.5|28579.5|28572.5|28549.5|28542.5|414
1642470900000|2022-01-18 01:55:00|28572|28565|28569.5|28562.5|28587|28580|28569.5|28562.5|305
1642471200000|2022-01-18 02:00:00|28567|28560|28572|28565|28594.5|28587.5|28567|28560|690
1642471500000|2022-01-18 02:05:00|28569.5|28562.5|28572|28565|28574.5|28567.5|28559.5|28552.5|213
1642471800000|2022-01-18 02:10:00|28569.5|28562.5|28579.5|28572.5|28584.5|28577.5|28569.5|28562.5|304
1642472100000|2022-01-18 02:15:00|28582|28575|28572|28565|28594.5|28587.5|28569.5|28562.5|167
1642472400000|2022-01-18 02:20:00|28574.5|28567.5|28572|28565|28579.5|28572.5|28564.5|28557.5|181
1642472700000|2022-01-18 02:25:00|28569.5|28562.5|28559.5|28552.5|28574.5|28567.5|28559.5|28552.5|159
1642473000000|2022-01-18 02:30:00|28564.5|28557.5|28564.5|28557.5|28564.5|28557.5|28549.5|28542.5|210
1642473300000|2022-01-18 02:35:00|28559.5|28552.5|28564.5|28557.5|28564.5|28557.5|28559.5|28552.5|83
1642473600000|2022-01-18 02:40:00|28567|28560|28574.5|28567.5|28574.5|28567.5|28564.5|28557.5|87
1642473900000|2022-01-18 02:45:00|28569.5|28562.5|28572|28565|28574.5|28567.5|28562|28555|223
1642474200000|2022-01-18 02:50:00|28574.5|28567.5|28604.5|28597.5|28609.5|28602.5|28569.5|28562.5|587
1642474500000|2022-01-18 02:55:00|28602|28595|28674.5|28667.5|28739.5|28732.5|28602|28595|2157
1642474800000|2022-01-18 03:00:00|28677|28670|28682|28675|28694.5|28687.5|28659.5|28652.5|490
1642475100000|2022-01-18 03:05:00|28679.5|28672.5|28662|28655|28684.5|28677.5|28657|28650|212
1642475400000|2022-01-18 03:10:00|28664.5|28657.5|28654.5|28647.5|28672|28665|28644.5|28637.5|317
1642475700000|2022-01-18 03:15:00|28657|28650|28674.5|28667.5|28674.5|28667.5|28649.5|28642.5|389
1642476000000|2022-01-18 03:20:00|28684.5|28677.5|28684.5|28677.5|28684.5|28677.5|28677|28670|325
1642476300000|2022-01-18 03:25:00|28682|28675|28669.5|28662.5|28684.5|28677.5|28664.5|28657.5|285
1642476600000|2022-01-18 03:30:00|28664.5|28657.5|28629.5|28622.5|28684.5|28677.5|28629.5|28622.5|767
1642476900000|2022-01-18 03:35:00|28624.5|28617.5|28574.5|28567.5|28629.5|28622.5|28564.5|28557.5|1360
1642477200000|2022-01-18 03:40:00|28572|28565|28509.5|28502.5|28572|28565|28494.5|28487.5|1212
1642477500000|2022-01-18 03:45:00|28504.5|28497.5|28462|28455|28504.5|28497.5|28399.5|28392.5|1287
1642477800000|2022-01-18 03:50:00|28459.5|28452.5|28444.5|28437.5|28474.5|28467.5|28424.5|28417.5|511
1642478100000|2022-01-18 03:55:00|28449.5|28442.5|28474.5|28467.5|28479.5|28472.5|28444.5|28437.5|446
1642478400000|2022-01-18 04:00:00|28472|28465|28499.5|28492.5|28509.5|28502.5|28472|28465|405
1642478700000|2022-01-18 04:05:00|28502|28495|28469.5|28462.5|28502|28495|28469.5|28462.5|228
1642479000000|2022-01-18 04:10:00|28472|28465|28459.5|28452.5|28472|28465|28449.5|28442.5|192
1642479300000|2022-01-18 04:15:00|28462|28455|28444.5|28437.5|28464.5|28457.5|28442|28435|182
1642479600000|2022-01-18 04:20:00|28442|28435|28312|28305|28447|28440|28299.5|28292.5|1201
1642479900000|2022-01-18 04:25:00|28314.5|28307.5|28299.5|28292.5|28324.5|28317.5|28264.5|28257.5|1139
1642480200000|2022-01-18 04:30:00|28302|28295|28244.5|28237.5|28302|28295|28244.5|28237.5|988
1642480500000|2022-01-18 04:35:00|28247|28240|28269.5|28262.5|28294.5|28287.5|28239.5|28232.5|691
1642480800000|2022-01-18 04:40:00|28272|28265|28192|28185|28274.5|28267.5|28184.5|28177.5|932
1642481100000|2022-01-18 04:45:00|28189.5|28182.5|28129.5|28122.5|28204.5|28197.5|28127|28120|1403
1642481400000|2022-01-18 04:50:00|28127|28120|28174.5|28167.5|28184.5|28177.5|28119.5|28112.5|651
1642481700000|2022-01-18 04:55:00|28177|28170|28254.5|28247.5|28254.5|28247.5|28177|28170|892
1642482000000|2022-01-18 05:00:00|28249.5|28242.5|28234.5|28227.5|28264.5|28257.5|28209.5|28202.5|652
1642482300000|2022-01-18 05:05:00|28232|28225|28249.5|28242.5|28264.5|28257.5|28202|28195|356
1642482600000|2022-01-18 05:10:00|28254.5|28247.5|28224.5|28217.5|28274.5|28267.5|28222|28215|287
1642482900000|2022-01-18 05:15:00|28222|28215|28244.5|28237.5|28264.5|28257.5|28222|28215|260
1642483200000|2022-01-18 05:20:00|28247|28240|28267|28260|28269.5|28262.5|28244.5|28237.5|176
1642483500000|2022-01-18 05:25:00|28264.5|28257.5|28289.5|28282.5|28289.5|28282.5|28244.5|28237.5|227
1642483800000|2022-01-18 05:30:00|28294.5|28287.5|28247|28240|28299.5|28292.5|28244.5|28237.5|345
1642484100000|2022-01-18 05:35:00|28244.5|28237.5|28264.5|28257.5|28277|28270|28244.5|28237.5|229
1642484400000|2022-01-18 05:40:00|28267|28260|28274.5|28267.5|28274.5|28267.5|28242|28235|215
1642484700000|2022-01-18 05:45:00|28269.5|28262.5|28264.5|28257.5|28269.5|28262.5|28239.5|28232.5|360
1642485000000|2022-01-18 05:50:00|28262|28255|28279.5|28272.5|28279.5|28272.5|28259.5|28252.5|384
1642485300000|2022-01-18 05:55:00|28277|28270|28244.5|28237.5|28279.5|28272.5|28234.5|28227.5|921
1642485600000|2022-01-18 06:00:00|28239.5|28232.5|28274.5|28267.5|28279.5|28272.5|28234.5|28227.5|1668
1642485900000|2022-01-18 06:05:00|28272|28265|28284.5|28277.5|28289.5|28282.5|28272|28265|544
1642486200000|2022-01-18 06:10:00|28287|28280|28272|28265|28294.5|28287.5|28264.5|28257.5|500
1642486500000|2022-01-18 06:15:00|28274.5|28267.5|28274.5|28267.5|28274.5|28267.5|28264.5|28257.5|298
1642486800000|2022-01-18 06:20:00|28279.5|28272.5|28272|28265|28279.5|28272.5|28264.5|28257.5|214
1642487100000|2022-01-18 06:25:00|28274.5|28267.5|28279.5|28272.5|28292|28285|28272|28265|67
1642487400000|2022-01-18 06:30:00|28277|28270|28267|28260|28279.5|28272.5|28267|28260|25
1642487700000|2022-01-18 06:35:00|28269.5|28262.5|28264.5|28257.5|28269.5|28262.5|28257|28250|33
1642488000000|2022-01-18 06:40:00|28262|28255|28284.5|28277.5|28289.5|28282.5|28259.5|28252.5|65
1642488300000|2022-01-18 06:45:00|28287|28280|28317|28310|28319.5|28312.5|28287|28280|192
1642488600000|2022-01-18 06:50:00|28319.5|28312.5|28289.5|28282.5|28319.5|28312.5|28289.5|28282.5|59
1642488900000|2022-01-18 06:55:00|28284.5|28277.5|28292|28285|28297|28290|28279.5|28272.5|10
1642489200000|2022-01-18 07:00:00|28289.5|28282.5|28267|28260|28299.5|28292.5|28264.5|28257.5|37
1642489500000|2022-01-18 07:05:00|28264.5|28257.5|28249.5|28242.5|28282|28275|28247|28240|46
1642489800000|2022-01-18 07:10:00|28247|28240|28257|28250|28264.5|28257.5|28244.5|28237.5|25
1642490100000|2022-01-18 07:15:00|28259.5|28252.5|28264.5|28257.5|28269.5|28262.5|28249.5|28242.5|53
1642490400000|2022-01-18 07:20:00|28262|28255|28254.5|28247.5|28274.5|28267.5|28254.5|28247.5|16
1642490700000|2022-01-18 07:25:00|28259.5|28252.5|28264.5|28257.5|28269.5|28262.5|28254.5|28247.5|43
1642491000000|2022-01-18 07:30:00|28269.5|28262.5|28289.5|28282.5|28294.5|28287.5|28269.5|28262.5|180
1642491300000|2022-01-18 07:35:00|28294.5|28287.5|28309.5|28302.5|28309.5|28302.5|28284.5|28277.5|222
1642491600000|2022-01-18 07:40:00|28312|28305|28314.5|28307.5|28319.5|28312.5|28302|28295|213
1642491900000|2022-01-18 07:45:00|28309.5|28302.5|28304.5|28297.5|28309.5|28302.5|28299.5|28292.5|220
1642492200000|2022-01-18 07:50:00|28307|28300|28309.5|28302.5|28309.5|28302.5|28294.5|28287.5|63
1642492500000|2022-01-18 07:55:00|28307|28300|28304.5|28297.5|28312|28305|28299.5|28292.5|47
1642492800000|2022-01-18 08:00:00|28299.5|28292.5|28272|28265|28299.5|28292.5|28262|28255|259
1642493100000|2022-01-18 08:05:00|28269.5|28262.5|28254.5|28247.5|28269.5|28262.5|28244.5|28237.5|215
1642493400000|2022-01-18 08:10:00|28252|28245|28207|28200|28252|28245|28192|28185|376
1642493700000|2022-01-18 08:15:00|28204.5|28197.5|28172|28165|28214.5|28207.5|28159.5|28152.5|294
1642494000000|2022-01-18 08:20:00|28174.5|28167.5|28134.5|28127.5|28194.5|28187.5|28129.5|28122.5|389
1642494300000|2022-01-18 08:25:00|28132|28125|28139.5|28132.5|28169.5|28162.5|28129.5|28122.5|354
1642494600000|2022-01-18 08:30:00|28137|28130|28119.5|28112.5|28137|28130|28099.5|28092.5|281
1642494900000|2022-01-18 08:35:00|28117|28110|28139.5|28132.5|28152|28145|28114.5|28107.5|167
1642495200000|2022-01-18 08:40:00|28137|28130|28147|28140|28154.5|28147.5|28119.5|28112.5|296
1642495500000|2022-01-18 08:45:00|28149.5|28142.5|28149.5|28142.5|28154.5|28147.5|28129.5|28122.5|127
1642495800000|2022-01-18 08:50:00|28154.5|28147.5|28159.5|28152.5|28159.5|28152.5|28144.5|28137.5|61
1642496100000|2022-01-18 08:55:00|28157|28150|28159.5|28152.5|28164.5|28157.5|28154.5|28147.5|56
1642496400000|2022-01-18 09:00:00|28162|28155|28134.5|28127.5|28169.5|28162.5|28129.5|28122.5|158
1642496700000|2022-01-18 09:05:00|28139.5|28132.5|28079.5|28072.5|28139.5|28132.5|28062|28055|413
1642497000000|2022-01-18 09:10:00|28077|28070|28077|28070|28089.5|28082.5|28062|28055|102
1642497300000|2022-01-18 09:15:00|28079.5|28072.5|28054.5|28047.5|28079.5|28072.5|28042|28035|166
1642497600000|2022-01-18 09:20:00|28057|28050|28017|28010|28064.5|28057.5|28014.5|28007.5|274
1642497900000|2022-01-18 09:25:00|28014.5|28007.5|28034.5|28027.5|28044.5|28037.5|28009.5|28002.5|166
1642498200000|2022-01-18 09:30:00|28039.5|28032.5|28044.5|28037.5|28057|28050|28034.5|28027.5|150
1642498500000|2022-01-18 09:35:00|28039.5|28032.5|28024.5|28017.5|28049.5|28042.5|28024.5|28017.5|154
1642498800000|2022-01-18 09:40:00|28022|28015|28039.5|28032.5|28044.5|28037.5|28009.5|28002.5|234
1642499100000|2022-01-18 09:45:00|28042|28035|28074.5|28067.5|28084.5|28077.5|28039.5|28032.5|171
1642499400000|2022-01-18 09:50:00|28077|28070|28089.5|28082.5|28094.5|28087.5|28074.5|28067.5|169
1642499700000|2022-01-18 09:55:00|28092|28085|28074.5|28067.5|28092|28085|28069.5|28062.5|99
1642500000000|2022-01-18 10:00:00|28077|28070|28079.5|28072.5|28089.5|28082.5|28074.5|28067.5|103
1642500300000|2022-01-18 10:05:00|28082|28075|28079.5|28072.5|28084.5|28077.5|28064.5|28057.5|84
1642500600000|2022-01-18 10:10:00|28082|28075|28094.5|28087.5|28094.5|28087.5|28077|28070|54
1642500900000|2022-01-18 10:15:00|28092|28085|28079.5|28072.5|28094.5|28087.5|28074.5|28067.5|64
1642501200000|2022-01-18 10:20:00|28077|28070|28094.5|28087.5|28094.5|28087.5|28074.5|28067.5|73
1642501500000|2022-01-18 10:25:00|28092|28085|28114.5|28107.5|28119.5|28112.5|28089.5|28082.5|219
1642501800000|2022-01-18 10:30:00|28117|28110|28094.5|28087.5|28122|28115|28094.5|28087.5|135
1642502100000|2022-01-18 10:35:00|28097|28090|28079.5|28072.5|28102|28095|28074.5|28067.5|84
1642502400000|2022-01-18 10:40:00|28077|28070|28074.5|28067.5|28082|28075|28059.5|28052.5|54
1642502700000|2022-01-18 10:45:00|28077|28070|28069.5|28062.5|28084.5|28077.5|28059.5|28052.5|127
1642503000000|2022-01-18 10:50:00|28072|28065|28074.5|28067.5|28084.5|28077.5|28069.5|28062.5|41
1642503300000|2022-01-18 10:55:00|28077|28070|28089.5|28082.5|28089.5|28082.5|28064.5|28057.5|83
1642503600000|2022-01-18 11:00:00|28092|28085|28069.5|28062.5|28094.5|28087.5|28064.5|28057.5|70
1642503900000|2022-01-18 11:05:00|28067|28060|28079.5|28072.5|28084.5|28077.5|28059.5|28052.5|81
1642504200000|2022-01-18 11:10:00|28077|28070|28064.5|28057.5|28084.5|28077.5|28059.5|28052.5|64
1642504500000|2022-01-18 11:15:00|28062|28055|28084.5|28077.5|28084.5|28077.5|28062|28055|33
1642504800000|2022-01-18 11:20:00|28089.5|28082.5|28084.5|28077.5|28094.5|28087.5|28077|28070|98
1642505100000|2022-01-18 11:25:00|28089.5|28082.5|28089.5|28082.5|28094.5|28087.5|28074.5|28067.5|63
1642505400000|2022-01-18 11:30:00|28092|28085|28089.5|28082.5|28099.5|28092.5|28079.5|28072.5|53
1642505700000|2022-01-18 11:35:00|28092|28085|28094.5|28087.5|28104.5|28097.5|28089.5|28082.5|33
1642506000000|2022-01-18 11:40:00|28097|28090|28104.5|28097.5|28104.5|28097.5|28094.5|28087.5|55
1642506300000|2022-01-18 11:45:00|28102|28095|28104.5|28097.5|28114.5|28107.5|28102|28095|90
1642506600000|2022-01-18 11:50:00|28107|28100|28099.5|28092.5|28109.5|28102.5|28099.5|28092.5|52
1642506900000|2022-01-18 11:55:00|28102|28095|28107|28100|28109.5|28102.5|28099.5|28092.5|16
1642507200000|2022-01-18 12:00:00|28109.5|28102.5|28104.5|28097.5|28114.5|28107.5|28104.5|28097.5|246
1642507500000|2022-01-18 12:05:00|28107|28100|28114.5|28107.5|28114.5|28107.5|28102|28095|70
1642507800000|2022-01-18 12:10:00|28112|28105|28104.5|28097.5|28114.5|28107.5|28102|28095|62
1642508100000|2022-01-18 12:15:00|28107|28100|28102|28095|28114.5|28107.5|28099.5|28092.5|79
1642508400000|2022-01-18 12:20:00|28104.5|28097.5|28097|28090|28119.5|28112.5|28089.5|28082.5|116
1642508700000|2022-01-18 12:25:00|28099.5|28092.5|28119.5|28112.5|28119.5|28112.5|28097|28090|39
1642509000000|2022-01-18 12:30:00|28117|28110|28109.5|28102.5|28119.5|28112.5|28102|28095|72
1642509300000|2022-01-18 12:35:00|28104.5|28097.5|28109.5|28102.5|28114.5|28107.5|28099.5|28092.5|63
1642509600000|2022-01-18 12:40:00|28107|28100|28099.5|28092.5|28109.5|28102.5|28099.5|28092.5|25
1642509900000|2022-01-18 12:45:00|28102|28095|28119.5|28112.5|28124.5|28117.5|28099.5|28092.5|242
1642510200000|2022-01-18 12:50:00|28117|28110|28114.5|28107.5|28124.5|28117.5|28109.5|28102.5|176
1642510500000|2022-01-18 12:55:00|28117|28110|28114.5|28107.5|28119.5|28112.5|28109.5|28102.5|98
1642510800000|2022-01-18 13:00:00|28119.5|28112.5|28104.5|28097.5|28119.5|28112.5|28102|28095|62
1642511100000|2022-01-18 13:05:00|28107|28100|28104.5|28097.5|28109.5|28102.5|28104.5|28097.5|93
1642511400000|2022-01-18 13:10:00|28109.5|28102.5|28104.5|28097.5|28109.5|28102.5|28099.5|28092.5|52
1642511700000|2022-01-18 13:15:00|28099.5|28092.5|28074.5|28067.5|28102|28095|28069.5|28062.5|183
1642512000000|2022-01-18 13:20:00|28072|28065|28077|28070|28092|28085|28069.5|28062.5|112
1642512300000|2022-01-18 13:25:00|28074.5|28067.5|28094.5|28087.5|28094.5|28087.5|28074.5|28067.5|99
1642512600000|2022-01-18 13:30:00|28089.5|28082.5|28094.5|28087.5|28114.5|28107.5|28089.5|28082.5|186
1642512900000|2022-01-18 13:35:00|28097|28090|28089.5|28082.5|28107|28100|28084.5|28077.5|65
1642513200000|2022-01-18 13:40:00|28092|28085|28084.5|28077.5|28094.5|28087.5|28077|28070|74
1642513500000|2022-01-18 13:45:00|28087|28080|28079.5|28072.5|28092|28085|28079.5|28072.5|53
1642513800000|2022-01-18 13:50:00|28082|28075|28089.5|28082.5|28092|28085|28079.5|28072.5|45
1642514100000|2022-01-18 13:55:00|28087|28080|28094.5|28087.5|28097|28090|28084.5|28077.5|32
1642514400000|2022-01-18 14:00:00|28097|28090|28094.5|28087.5|28099.5|28092.5|28089.5|28082.5|26
1642514700000|2022-01-18 14:05:00|28097|28090|28084.5|28077.5|28099.5|28092.5|28079.5|28072.5|95
1642515000000|2022-01-18 14:10:00|28079.5|28072.5|28074.5|28067.5|28084.5|28077.5|28067|28060|50
1642515300000|2022-01-18 14:15:00|28077|28070|28059.5|28052.5|28079.5|28072.5|28059.5|28052.5|156
1642515600000|2022-01-18 14:20:00|28057|28050|28069.5|28062.5|28069.5|28062.5|28054.5|28047.5|46
1642515900000|2022-01-18 14:25:00|28074.5|28067.5|28039.5|28032.5|28074.5|28067.5|28039.5|28032.5|78
1642516200000|2022-01-18 14:30:00|28042|28035|28024.5|28017.5|28042|28035|28009.5|28002.5|314
1642516500000|2022-01-18 14:35:00|28019.5|28012.5|28019.5|28012.5|28032|28025|27994.5|27987.5|483
1642516800000|2022-01-18 14:40:00|28014.5|28007.5|28069.5|28062.5|28069.5|28062.5|27994.5|27987.5|603
1642517100000|2022-01-18 14:45:00|28074.5|28067.5|28034.5|28027.5|28074.5|28067.5|28019.5|28012.5|311
1642517400000|2022-01-18 14:50:00|28032|28025|28032|28025|28042|28035|27999.5|27992.5|226
1642517700000|2022-01-18 14:55:00|28034.5|28027.5|28044.5|28037.5|28054.5|28047.5|28009.5|28002.5|162
1642518000000|2022-01-18 15:00:00|28042|28035|28044.5|28037.5|28054.5|28047.5|28022|28015|282
1642518300000|2022-01-18 15:05:00|28039.5|28032.5|28112|28105|28114.5|28107.5|28034.5|28027.5|343
1642518600000|2022-01-18 15:10:00|28114.5|28107.5|28094.5|28087.5|28142|28135|28092|28085|317
1642518900000|2022-01-18 15:15:00|28092|28085|28109.5|28102.5|28137|28130|28092|28085|211
1642519200000|2022-01-18 15:20:00|28104.5|28097.5|28119.5|28112.5|28124.5|28117.5|28092|28085|300
1642519500000|2022-01-18 15:25:00|28122|28115|28139.5|28132.5|28142|28135|28102|28095|164
1642519800000|2022-01-18 15:30:00|28142|28135|28099.5|28092.5|28142|28135|28094.5|28087.5|156
1642520100000|2022-01-18 15:35:00|28097|28090|28079.5|28072.5|28104.5|28097.5|28069.5|28062.5|184
1642520400000|2022-01-18 15:40:00|28074.5|28067.5|28099.5|28092.5|28107|28100|28074.5|28067.5|144
1642520700000|2022-01-18 15:45:00|28104.5|28097.5|28094.5|28087.5|28112|28105|28089.5|28082.5|212
1642521000000|2022-01-18 15:50:00|28097|28090|28069.5|28062.5|28097|28090|28069.5|28062.5|89
1642521300000|2022-01-18 15:55:00|28072|28065|28084.5|28077.5|28084.5|28077.5|28059.5|28052.5|164
1642521600000|2022-01-18 16:00:00|28079.5|28072.5|28094.5|28087.5|28099.5|28092.5|28069.5|28062.5|360
1642521900000|2022-01-18 16:05:00|28097|28090|28064.5|28057.5|28104.5|28097.5|28054.5|28047.5|246
1642522200000|2022-01-18 16:10:00|28067|28060|28074.5|28067.5|28079.5|28072.5|28059.5|28052.5|195
1642522500000|2022-01-18 16:15:00|28077|28070|28089.5|28082.5|28099.5|28092.5|28074.5|28067.5|129
1642522800000|2022-01-18 16:20:00|28087|28080|28064.5|28057.5|28089.5|28082.5|28064.5|28057.5|268
1642523100000|2022-01-18 16:25:00|28067|28060|28054.5|28047.5|28079.5|28072.5|28054.5|28047.5|435
1642523400000|2022-01-18 16:30:00|28049.5|28042.5|28014.5|28007.5|28059.5|28052.5|28009.5|28002.5|232
1642523700000|2022-01-18 16:35:00|28019.5|28012.5|28064.5|28057.5|28069.5|28062.5|28014.5|28007.5|211
1642524000000|2022-01-18 16:40:00|28067|28060|28067|28060|28084.5|28077.5|28064.5|28057.5|107
1642524300000|2022-01-18 16:45:00|28064.5|28057.5|28084.5|28077.5|28089.5|28082.5|28064.5|28057.5|83
1642524600000|2022-01-18 16:50:00|28082|28075|28089.5|28082.5|28104.5|28097.5|28082|28075|111
1642524900000|2022-01-18 16:55:00|28084.5|28077.5|28084.5|28077.5|28094.5|28087.5|28079.5|28072.5|152
1642525200000|2022-01-18 17:00:00|28087|28080|28049.5|28042.5|28089.5|28082.5|28044.5|28037.5|100
1642525500000|2022-01-18 17:05:00|28047|28040|28054.5|28047.5|28057|28050|28034.5|28027.5|79
1642525800000|2022-01-18 17:10:00|28057|28050|28054.5|28047.5|28057|28050|28039.5|28032.5|36
1642526100000|2022-01-18 17:15:00|28052|28045|28059.5|28052.5|28064.5|28057.5|28039.5|28032.5|92
1642526400000|2022-01-18 17:20:00|28062|28055|28032|28025|28067|28060|28024.5|28017.5|60
1642526700000|2022-01-18 17:25:00|28034.5|28027.5|28024.5|28017.5|28034.5|28027.5|28009.5|28002.5|232
1642527000000|2022-01-18 17:30:00|28019.5|28012.5|28004.5|27997.5|28019.5|28012.5|27977|27970|238
1642527300000|2022-01-18 17:35:00|28002|27995|28004.5|27997.5|28014.5|28007.5|27987|27980|129
1642527600000|2022-01-18 17:40:00|28009.5|28002.5|27999.5|27992.5|28019.5|28012.5|27999.5|27992.5|57
1642527900000|2022-01-18 17:45:00|28002|27995|27979.5|27972.5|28009.5|28002.5|27969.5|27962.5|122
1642528200000|2022-01-18 17:50:00|27982|27975|27979.5|27972.5|28004.5|27997.5|27974.5|27967.5|140
1642528500000|2022-01-18 17:55:00|27977|27970|27974.5|27967.5|27999.5|27992.5|27969.5|27962.5|47
1642528800000|2022-01-18 18:00:00|27972|27965|27984.5|27977.5|27989.5|27982.5|27964.5|27957.5|78
1642529100000|2022-01-18 18:05:00|27982|27975|27989.5|27982.5|27994.5|27987.5|27969.5|27962.5|107
1642529400000|2022-01-18 18:10:00|27984.5|27977.5|27999.5|27992.5|27999.5|27992.5|27979.5|27972.5|287
1642529700000|2022-01-18 18:15:00|27997|27990|27997|27990|28009.5|28002.5|27989.5|27982.5|133
1642530000000|2022-01-18 18:20:00|27999.5|27992.5|27969.5|27962.5|27999.5|27992.5|27964.5|27957.5|52
1642530300000|2022-01-18 18:25:00|27967|27960|27964.5|27957.5|27974.5|27967.5|27954.5|27947.5|128
1642530600000|2022-01-18 18:30:00|27967|27960|27974.5|27967.5|27974.5|27967.5|27954.5|27947.5|49
1642530900000|2022-01-18 18:35:00|27969.5|27962.5|28004.5|27997.5|28004.5|27997.5|27969.5|27962.5|60
1642531200000|2022-01-18 18:40:00|28002|27995|28017|28010|28024.5|28017.5|27994.5|27987.5|137
1642531500000|2022-01-18 18:45:00|28014.5|28007.5|28009.5|28002.5|28024.5|28017.5|28002|27995|130
1642531800000|2022-01-18 18:50:00|28007|28000|28014.5|28007.5|28022|28015|28004.5|27997.5|82
1642532100000|2022-01-18 18:55:00|28012|28005|28034.5|28027.5|28039.5|28032.5|28009.5|28002.5|98
1642532400000|2022-01-18 19:00:00|28032|28025|28029.5|28022.5|28044.5|28037.5|28024.5|28017.5|113
1642532700000|2022-01-18 19:05:00|28032|28025|28027|28020|28044.5|28037.5|28022|28015|57
1642533000000|2022-01-18 19:10:00|28024.5|28017.5|28014.5|28007.5|28034.5|28027.5|28014.5|28007.5|50
1642533300000|2022-01-18 19:15:00|28017|28010|28027|28020|28029.5|28022.5|28009.5|28002.5|41
1642533600000|2022-01-18 19:20:00|28024.5|28017.5|28004.5|27997.5|28029.5|28022.5|27994.5|27987.5|95
1642533900000|2022-01-18 19:25:00|28007|28000|28014.5|28007.5|28019.5|28012.5|27994.5|27987.5|42
1642534200000|2022-01-18 19:30:00|28012|28005|28042|28035|28049.5|28042.5|28009.5|28002.5|88
1642534500000|2022-01-18 19:35:00|28039.5|28032.5|28049.5|28042.5|28054.5|28047.5|28039.5|28032.5|56
1642534800000|2022-01-18 19:40:00|28052|28045|28044.5|28037.5|28059.5|28052.5|28044.5|28037.5|79
1642535100000|2022-01-18 19:45:00|28047|28040|28074.5|28067.5|28079.5|28072.5|28044.5|28037.5|103
1642535400000|2022-01-18 19:50:00|28077|28070|28104.5|28097.5|28109.5|28102.5|28074.5|28067.5|173
1642535700000|2022-01-18 19:55:00|28109.5|28102.5|28089.5|28082.5|28109.5|28102.5|28084.5|28077.5|80
1642536000000|2022-01-18 20:00:00|28092|28085|28094.5|28087.5|28099.5|28092.5|28069.5|28062.5|488
1642536300000|2022-01-18 20:05:00|28097|28090|28099.5|28092.5|28114.5|28107.5|28089.5|28082.5|360
1642536600000|2022-01-18 20:10:00|28094.5|28087.5|28099.5|28092.5|28117|28110|28094.5|28087.5|90
1642536900000|2022-01-18 20:15:00|28097|28090|28054.5|28047.5|28097|28090|28039.5|28032.5|366
1642537200000|2022-01-18 20:20:00|28052|28045|28064.5|28057.5|28069.5|28062.5|28049.5|28042.5|172
1642537500000|2022-01-18 20:25:00|28062|28055|28059.5|28052.5|28069.5|28062.5|28052|28045|75
1642537800000|2022-01-18 20:30:00|28054.5|28047.5|28049.5|28042.5|28064.5|28057.5|28044.5|28037.5|174
1642538100000|2022-01-18 20:35:00|28052|28045|28044.5|28037.5|28059.5|28052.5|28037|28030|216
1642538400000|2022-01-18 20:40:00|28042|28035|28009.5|28002.5|28044.5|28037.5|28009.5|28002.5|219
1642538700000|2022-01-18 20:45:00|28007|28000|28029.5|28022.5|28032|28025|28007|28000|254
1642539000000|2022-01-18 20:50:00|28024.5|28017.5|27999.5|27992.5|28052|28045|27999.5|27992.5|494
1642539300000|2022-01-18 20:55:00|27997|27990|28019.5|28012.5|28049.5|28042.5|27997|27990|415
1642539600000|2022-01-18 21:00:00|28024.5|28017.5|28019.5|28012.5|28029.5|28022.5|28007|28000|132
1642539900000|2022-01-18 21:05:00|28017|28010|28017|28010|28024.5|28017.5|28014.5|28007.5|28
1642540200000|2022-01-18 21:10:00|28014.5|28007.5|28012|28005|28024.5|28017.5|28009.5|28002.5|46
1642540500000|2022-01-18 21:15:00|28016|28001|28023.5|28008.5|28023.5|28008.5|28016|28001|4
1642540800000|2022-01-18 21:20:00|28021|28006|28026|28011|28028.5|28013.5|28021|28006|14
1642541100000|2022-01-18 21:25:00|28028.5|28013.5|28018.5|28003.5|28028.5|28013.5|28018.5|28003.5|4
1642541400000|2022-01-18 21:30:00|28021|28006|28018.5|28003.5|28023.5|28008.5|28018.5|28003.5|17
1642541700000|2022-01-18 21:35:00|28021|28006|28021|28006|28021|28006|28018.5|28003.5|4
1642542000000|2022-01-18 21:40:00|28023.5|28008.5|28026|28011|28026|28011|28023.5|28008.5|1
1642542300000|2022-01-18 21:45:00|28028.5|28013.5|28031|28016|28041|28026|28028.5|28013.5|24
1642542600000|2022-01-18 21:50:00|28033.5|28018.5|28026|28011|28033.5|28018.5|28023.5|28008.5|17
1642542900000|2022-01-18 21:55:00|28018.5|28003.5|28034.7|28004.7|28036.3|28013.5|28018.5|28003.5|25
1642543200000|2022-01-18 22:00:00|28035.2|28005.2|28035.5|28005.5|28035.9|28005.9|28033.1|28003.1|0
1642543500000|2022-01-18 22:05:00|28036.7|28006.7|28034.2|28004.2|28036.9|28006.9|28034.2|28004.2|0
1642543800000|2022-01-18 22:10:00|28034.7|28004.7|28034.1|28004.1|28034.8|28004.8|28034|28004|0
1642544100000|2022-01-18 22:15:00|28034.6|28004.6|28034.1|28004.1|28035.4|28005.4|28034.1|28004.1|0
1642544400000|2022-01-18 22:20:00|28034.4|28004.4|28034.7|28004.7|28035.3|28005.3|28033.8|28003.8|0
1642544700000|2022-01-18 22:25:00|28034.5|28004.5|28034.1|28004.1|28034.5|28004.5|28034.1|28004.1|0
1642545000000|2022-01-18 22:30:00|28034|28004|28035|28005|28035|28005|28034|28004|0
1642545300000|2022-01-18 22:35:00|28035.1|28005.1|28034.5|28004.5|28035.1|28005.1|28034.5|28004.5|0
1642545600000|2022-01-18 22:40:00|28034|28004|28033.4|28003.4|28034|28004|28033.4|28003.4|0
1642545900000|2022-01-18 22:45:00|28033.6|28003.6|28033|28003|28033.9|28003.9|28033|28003|0
1642546200000|2022-01-18 22:50:00|28032.8|28002.8|28030.3|28000.3|28032.8|28002.8|28030.3|28000.3|0
1642546500000|2022-01-18 22:55:00|28030.2|28000.2|28030|28000|28030.5|28000.5|28030|28000|0
1642546800000|2022-01-18 23:00:00|28040.5|28010.5|28041|28026|28053.5|28038.5|28019.1|27989.1|12
1642547100000|2022-01-18 23:05:00|28043.5|28028.5|28008.5|27993.5|28043.5|28028.5|28006|27991|42
1642547400000|2022-01-18 23:10:00|28011|27996|28026|28011|28038.5|28023.5|28008.5|27993.5|32
1642547700000|2022-01-18 23:15:00|28023.5|28008.5|28006|27991|28028.5|28013.5|28006|27991|31
1642548000000|2022-01-18 23:20:00|28008.5|27993.5|27988.5|27973.5|28018.5|28003.5|27988.5|27973.5|60
1642548300000|2022-01-18 23:25:00|27993.5|27978.5|27983.5|27968.5|27993.5|27978.5|27981|27966|19
1642548600000|2022-01-18 23:30:00|27976|27961|27944.5|27937.5|27984.5|27977.5|27937|27930|23671
1642548900000|2022-01-18 23:35:00|27942|27935|27932|27925|27974.5|27967.5|27924.5|27917.5|238
1642549200000|2022-01-18 23:40:00|27929.5|27922.5|27857|27850|27929.5|27922.5|27852|27845|786
1642549500000|2022-01-18 23:45:00|27862|27855|27879.5|27872.5|27894.5|27887.5|27832|27825|907
1642549800000|2022-01-18 23:50:00|27877|27870|27844.5|27837.5|27879.5|27872.5|27814.5|27807.5|457
1642550100000|2022-01-18 23:55:00|27847|27840|27809.5|27802.5|27847|27840|27809.5|27802.5|573
1642550400000|2022-01-19 00:00:00|27812|27805|27814.5|27807.5|27869.5|27862.5|27774.5|27767.5|2795
1642550700000|2022-01-19 00:05:00|27817|27810|27807|27800|27842|27835|27774.5|27767.5|1590
1642551000000|2022-01-19 00:10:00|27809.5|27802.5|27822|27815|27834.5|27827.5|27769.5|27762.5|1260
1642551300000|2022-01-19 00:15:00|27819.5|27812.5|27839.5|27832.5|27869.5|27862.5|27799.5|27792.5|1865
1642551600000|2022-01-19 00:20:00|27837|27830|27864.5|27857.5|27874.5|27867.5|27814.5|27807.5|892
1642551900000|2022-01-19 00:25:00|27867|27860|27827|27820|27872|27865|27827|27820|635
1642552200000|2022-01-19 00:30:00|27824.5|27817.5|27789.5|27782.5|27832|27825|27784.5|27777.5|667
1642552500000|2022-01-19 00:35:00|27792|27785|27784.5|27777.5|27792|27785|27749.5|27742.5|1435
1642552800000|2022-01-19 00:40:00|27794.5|27787.5|27762|27755|27804.5|27797.5|27762|27755|628
1642553100000|2022-01-19 00:45:00|27764.5|27757.5|27692|27685|27764.5|27757.5|27689.5|27682.5|1345
1642553400000|2022-01-19 00:50:00|27694.5|27687.5|27714.5|27707.5|27729.5|27722.5|27689.5|27682.5|899
1642553700000|2022-01-19 00:55:00|27712|27705|27744.5|27737.5|27744.5|27737.5|27709.5|27702.5|628
1642554000000|2022-01-19 01:00:00|27749.5|27742.5|27804.5|27797.5|27804.5|27797.5|27749.5|27742.5|979
1642554300000|2022-01-19 01:05:00|27799.5|27792.5|27849.5|27842.5|27857|27850|27787|27780|870
1642554600000|2022-01-19 01:10:00|27854.5|27847.5|27852|27845|27864.5|27857.5|27844.5|27837.5|849
1642554900000|2022-01-19 01:15:00|27854.5|27847.5|27829.5|27822.5|27874.5|27867.5|27829.5|27822.5|723
1642555200000|2022-01-19 01:20:00|27819.5|27812.5|27794.5|27787.5|27824.5|27817.5|27789.5|27782.5|657
1642555500000|2022-01-19 01:25:00|27797|27790|27849.5|27842.5|27859.5|27852.5|27797|27790|517
1642555800000|2022-01-19 01:30:00|27854.5|27847.5|27829.5|27822.5|27872|27865|27824.5|27817.5|518
1642556100000|2022-01-19 01:35:00|27827|27820|27804.5|27797.5|27834.5|27827.5|27799.5|27792.5|424
1642556400000|2022-01-19 01:40:00|27802|27795|27754.5|27747.5|27804.5|27797.5|27749.5|27742.5|606
1642556700000|2022-01-19 01:45:00|27752|27745|27724.5|27717.5|27774.5|27767.5|27714.5|27707.5|699
1642557000000|2022-01-19 01:50:00|27719.5|27712.5|27719.5|27712.5|27742|27735|27714.5|27707.5|466
1642557300000|2022-01-19 01:55:00|27717|27710|27714.5|27707.5|27724.5|27717.5|27699.5|27692.5|417
1642557600000|2022-01-19 02:00:00|27717|27710|27729.5|27722.5|27734.5|27727.5|27712|27705|453
1642557900000|2022-01-19 02:05:00|27732|27725|27724.5|27717.5|27764.5|27757.5|27724.5|27717.5|563
1642558200000|2022-01-19 02:10:00|27727|27720|27759.5|27752.5|27764.5|27757.5|27719.5|27712.5|314
1642558500000|2022-01-19 02:15:00|27764.5|27757.5|27754.5|27747.5|27764.5|27757.5|27739.5|27732.5|240
1642558800000|2022-01-19 02:20:00|27752|27745|27729.5|27722.5|27752|27745|27722|27715|282
1642559100000|2022-01-19 02:25:00|27727|27720|27739.5|27732.5|27744.5|27737.5|27722|27715|302
1642559400000|2022-01-19 02:30:00|27734.5|27727.5|27714.5|27707.5|27739.5|27732.5|27714.5|27707.5|316
1642559700000|2022-01-19 02:35:00|27712|27705|27694.5|27687.5|27714.5|27707.5|27689.5|27682.5|275
1642560000000|2022-01-19 02:40:00|27697|27690|27644.5|27637.5|27702|27695|27634.5|27627.5|773
1642560300000|2022-01-19 02:45:00|27647|27640|27599.5|27592.5|27649.5|27642.5|27592|27585|627
1642560600000|2022-01-19 02:50:00|27604.5|27597.5|27602|27595|27614.5|27607.5|27584.5|27577.5|596
1642560900000|2022-01-19 02:55:00|27604.5|27597.5|27624.5|27617.5|27639.5|27632.5|27594.5|27587.5|459
1642561200000|2022-01-19 03:00:00|27622|27615|27609.5|27602.5|27634.5|27627.5|27599.5|27592.5|309
1642561500000|2022-01-19 03:05:00|27607|27600|27609.5|27602.5|27624.5|27617.5|27599.5|27592.5|171
1642561800000|2022-01-19 03:10:00|27612|27605|27584.5|27577.5|27624.5|27617.5|27579.5|27572.5|329
1642562100000|2022-01-19 03:15:00|27587|27580|27629.5|27622.5|27647|27640|27579.5|27572.5|482
1642562400000|2022-01-19 03:20:00|27632|27625|27619.5|27612.5|27634.5|27627.5|27619.5|27612.5|216
1642562700000|2022-01-19 03:25:00|27614.5|27607.5|27644.5|27637.5|27657|27650|27599.5|27592.5|536
1642563000000|2022-01-19 03:30:00|27647|27640|27599.5|27592.5|27662|27655|27599.5|27592.5|684
1642563300000|2022-01-19 03:35:00|27604.5|27597.5|27607|27600|27617|27610|27577|27570|633
1642563600000|2022-01-19 03:40:00|27609.5|27602.5|27569.5|27562.5|27614.5|27607.5|27559.5|27552.5|789
1642563900000|2022-01-19 03:45:00|27564.5|27557.5|27572|27565|27589.5|27582.5|27554.5|27547.5|348
1642564200000|2022-01-19 03:50:00|27579.5|27572.5|27589.5|27582.5|27589.5|27582.5|27557|27550|427
1642564500000|2022-01-19 03:55:00|27594.5|27587.5|27599.5|27592.5|27604.5|27597.5|27574.5|27567.5|313
1642564800000|2022-01-19 04:00:00|27594.5|27587.5|27614.5|27607.5|27614.5|27607.5|27579.5|27572.5|313
1642565100000|2022-01-19 04:05:00|27612|27605|27594.5|27587.5|27629.5|27622.5|27594.5|27587.5|243
1642565400000|2022-01-19 04:10:00|27602|27595|27559.5|27552.5|27602|27595|27557|27550|611
1642565700000|2022-01-19 04:15:00|27562|27555|27569.5|27562.5|27584.5|27577.5|27554.5|27547.5|460
1642566000000|2022-01-19 04:20:00|27572|27565|27594.5|27587.5|27599.5|27592.5|27569.5|27562.5|355
1642566300000|2022-01-19 04:25:00|27597|27590|27634.5|27627.5|27634.5|27627.5|27594.5|27587.5|411
1642566600000|2022-01-19 04:30:00|27632|27625|27634.5|27627.5|27659.5|27652.5|27614.5|27607.5|555
1642566900000|2022-01-19 04:35:00|27639.5|27632.5|27634.5|27627.5|27639.5|27632.5|27619.5|27612.5|308
1642567200000|2022-01-19 04:40:00|27637|27630|27614.5|27607.5|27649.5|27642.5|27609.5|27602.5|409
1642567500000|2022-01-19 04:45:00|27617|27610|27614.5|27607.5|27629.5|27622.5|27612|27605|378
1642567800000|2022-01-19 04:50:00|27612|27605|27584.5|27577.5|27614.5|27607.5|27582|27575|498
1642568100000|2022-01-19 04:55:00|27587|27580|27509.5|27502.5|27594.5|27587.5|27499.5|27492.5|1499
1642568400000|2022-01-19 05:00:00|27514.5|27507.5|27514.5|27507.5|27529.5|27522.5|27497|27490|1491
1642568700000|2022-01-19 05:05:00|27517|27510|27509.5|27502.5|27549.5|27542.5|27499.5|27492.5|955
1642569000000|2022-01-19 05:10:00|27512|27505|27504.5|27497.5|27514.5|27507.5|27474.5|27467.5|812
1642569300000|2022-01-19 05:15:00|27502|27495|27464.5|27457.5|27514.5|27507.5|27459.5|27452.5|1167
1642569600000|2022-01-19 05:20:00|27469.5|27462.5|27464.5|27457.5|27482|27475|27462|27455|807
1642569900000|2022-01-19 05:25:00|27467|27460|27459.5|27452.5|27479.5|27472.5|27454.5|27447.5|763
1642570200000|2022-01-19 05:30:00|27464.5|27457.5|27429.5|27422.5|27474.5|27467.5|27429.5|27422.5|1270
1642570500000|2022-01-19 05:35:00|27427|27420|27444.5|27437.5|27449.5|27442.5|27409.5|27402.5|1892
1642570800000|2022-01-19 05:40:00|27439.5|27432.5|27384.5|27377.5|27439.5|27432.5|27374.5|27367.5|1773
1642571100000|2022-01-19 05:45:00|27389.5|27382.5|27344.5|27337.5|27399.5|27392.5|27342|27335|1588
1642571400000|2022-01-19 05:50:00|27339.5|27332.5|27352|27345|27394.5|27387.5|27304.5|27297.5|2684
1642571700000|2022-01-19 05:55:00|27349.5|27342.5|27429.5|27422.5|27439.5|27432.5|27349.5|27342.5|2513
1642572000000|2022-01-19 06:00:00|27444.5|27437.5|27429.5|27422.5|27464.5|27457.5|27382|27375|3837
1642572300000|2022-01-19 06:05:00|27434.5|27427.5|27487|27480|27499.5|27492.5|27429.5|27422.5|1921
1642572600000|2022-01-19 06:10:00|27484.5|27477.5|27529.5|27522.5|27547|27540|27484.5|27477.5|1133
1642572900000|2022-01-19 06:15:00|27532|27525|27529.5|27522.5|27539.5|27532.5|27492|27485|517
1642573200000|2022-01-19 06:20:00|27534.5|27527.5|27522|27515|27542|27535|27519.5|27512.5|472
1642573500000|2022-01-19 06:25:00|27519.5|27512.5|27524.5|27517.5|27529.5|27522.5|27514.5|27507.5|320
1642573800000|2022-01-19 06:30:00|27527|27520|27499.5|27492.5|27529.5|27522.5|27499.5|27492.5|172
1642574100000|2022-01-19 06:35:00|27504.5|27497.5|27522|27515|27522|27515|27489.5|27482.5|129
1642574400000|2022-01-19 06:40:00|27519.5|27512.5|27517|27510|27529.5|27522.5|27514.5|27507.5|32
1642574700000|2022-01-19 06:45:00|27519.5|27512.5|27529.5|27522.5|27532|27525|27519.5|27512.5|1
1642575000000|2022-01-19 06:50:00|27532|27525|27519.5|27512.5|27532|27525|27519.5|27512.5|17
1642575300000|2022-01-19 06:55:00|27522|27515|27504.5|27497.5|27529.5|27522.5|27504.5|27497.5|53
1642575600000|2022-01-19 07:00:00|27509.5|27502.5|27497|27490|27522|27515|27469.5|27462.5|84
1642575900000|2022-01-19 07:05:00|27499.5|27492.5|27504.5|27497.5|27512|27505|27479.5|27472.5|24
1642576200000|2022-01-19 07:10:00|27499.5|27492.5|27502|27495|27509.5|27502.5|27489.5|27482.5|46
1642576500000|2022-01-19 07:15:00|27499.5|27492.5|27524.5|27517.5|27529.5|27522.5|27494.5|27487.5|168
1642576800000|2022-01-19 07:20:00|27527|27520|27484.5|27477.5|27529.5|27522.5|27482|27475|76
1642577100000|2022-01-19 07:25:00|27479.5|27472.5|27484.5|27477.5|27487|27480|27474.5|27467.5|36
1642577400000|2022-01-19 07:30:00|27479.5|27472.5|27479.5|27472.5|27489.5|27482.5|27454.5|27447.5|303
1642577700000|2022-01-19 07:35:00|27474.5|27467.5|27487|27480|27487|27480|27464.5|27457.5|123
1642578000000|2022-01-19 07:40:00|27489.5|27482.5|27489.5|27482.5|27509.5|27502.5|27482|27475|150
1642578300000|2022-01-19 07:45:00|27487|27480|27509.5|27502.5|27509.5|27502.5|27469.5|27462.5|201
1642578600000|2022-01-19 07:50:00|27507|27500|27509.5|27502.5|27512|27505|27484.5|27477.5|191
1642578900000|2022-01-19 07:55:00|27507|27500|27507|27500|27509.5|27502.5|27479.5|27472.5|218
1642579200000|2022-01-19 08:00:00|27509.5|27502.5|27477|27470|27529.5|27522.5|27449.5|27442.5|563
1642579500000|2022-01-19 08:05:00|27474.5|27467.5|27559.5|27552.5|27559.5|27552.5|27474.5|27467.5|617
1642579800000|2022-01-19 08:10:00|27557|27550|27564.5|27557.5|27584.5|27577.5|27549.5|27542.5|376
1642580100000|2022-01-19 08:15:00|27567|27560|27589.5|27582.5|27604.5|27597.5|27554.5|27547.5|605
1642580400000|2022-01-19 08:20:00|27587|27580|27584.5|27577.5|27592|27585|27549.5|27542.5|356
1642580700000|2022-01-19 08:25:00|27587|27580|27584.5|27577.5|27594.5|27587.5|27554.5|27547.5|215
1642581000000|2022-01-19 08:30:00|27582|27575|27617|27610|27624.5|27617.5|27574.5|27567.5|216
1642581300000|2022-01-19 08:35:00|27619.5|27612.5|27639.5|27632.5|27644.5|27637.5|27614.5|27607.5|233
1642581600000|2022-01-19 08:40:00|27637|27630|27634.5|27627.5|27644.5|27637.5|27619.5|27612.5|144
1642581900000|2022-01-19 08:45:00|27637|27630|27644.5|27637.5|27654.5|27647.5|27627|27620|189
1642582200000|2022-01-19 08:50:00|27639.5|27632.5|27687|27680|27694.5|27687.5|27629.5|27622.5|265
1642582500000|2022-01-19 08:55:00|27689.5|27682.5|27689.5|27682.5|27699.5|27692.5|27674.5|27667.5|387
1642582800000|2022-01-19 09:00:00|27687|27680|27692|27685|27694.5|27687.5|27654.5|27647.5|238
1642583100000|2022-01-19 09:05:00|27689.5|27682.5|27679.5|27672.5|27697|27690|27677|27670|167
1642583400000|2022-01-19 09:10:00|27684.5|27677.5|27677|27670|27694.5|27687.5|27669.5|27662.5|317
1642583700000|2022-01-19 09:15:00|27674.5|27667.5|27712|27705|27717|27710|27674.5|27667.5|228
1642584000000|2022-01-19 09:20:00|27709.5|27702.5|27684.5|27677.5|27712|27705|27679.5|27672.5|92
1642584300000|2022-01-19 09:25:00|27682|27675|27674.5|27667.5|27699.5|27692.5|27672|27665|89
1642584600000|2022-01-19 09:30:00|27677|27670|27694.5|27687.5|27697|27690|27669.5|27662.5|68
1642584900000|2022-01-19 09:35:00|27692|27685|27707|27700|27709.5|27702.5|27689.5|27682.5|50
1642585200000|2022-01-19 09:40:00|27704.5|27697.5|27739.5|27732.5|27744.5|27737.5|27704.5|27697.5|216
1642585500000|2022-01-19 09:45:00|27742|27735|27744.5|27737.5|27749.5|27742.5|27734.5|27727.5|172
1642585800000|2022-01-19 09:50:00|27742|27735|27759.5|27752.5|27762|27755|27734.5|27727.5|152
1642586100000|2022-01-19 09:55:00|27757|27750|27774.5|27767.5|27784.5|27777.5|27754.5|27747.5|207
1642586400000|2022-01-19 10:00:00|27777|27770|27754.5|27747.5|27779.5|27772.5|27754.5|27747.5|249
1642586700000|2022-01-19 10:05:00|27757|27750|27762|27755|27772|27765|27754.5|27747.5|158
1642587000000|2022-01-19 10:10:00|27759.5|27752.5|27752|27745|27764.5|27757.5|27749.5|27742.5|87
1642587300000|2022-01-19 10:15:00|27754.5|27747.5|27764.5|27757.5|27764.5|27757.5|27749.5|27742.5|102
1642587600000|2022-01-19 10:20:00|27759.5|27752.5|27764.5|27757.5|27777|27770|27759.5|27752.5|57
1642587900000|2022-01-19 10:25:00|27767|27760|27759.5|27752.5|27769.5|27762.5|27752|27745|102
1642588200000|2022-01-19 10:30:00|27754.5|27747.5|27774.5|27767.5|27774.5|27767.5|27754.5|27747.5|81
1642588500000|2022-01-19 10:35:00|27769.5|27762.5|27769.5|27762.5|27782|27775|27764.5|27757.5|95
1642588800000|2022-01-19 10:40:00|27772|27765|27759.5|27752.5|27779.5|27772.5|27759.5|27752.5|38
1642589100000|2022-01-19 10:45:00|27757|27750|27764.5|27757.5|27774.5|27767.5|27757|27750|76
1642589400000|2022-01-19 10:50:00|27769.5|27762.5|27754.5|27747.5|27769.5|27762.5|27754.5|27747.5|179
1642589700000|2022-01-19 10:55:00|27752|27745|27789.5|27782.5|27789.5|27782.5|27752|27745|224
1642590000000|2022-01-19 11:00:00|27792|27785|27804.5|27797.5|27809.5|27802.5|27789.5|27782.5|182
1642590300000|2022-01-19 11:05:00|27807|27800|27804.5|27797.5|27814.5|27807.5|27799.5|27792.5|136
1642590600000|2022-01-19 11:10:00|27809.5|27802.5|27802|27795|27814.5|27807.5|27799.5|27792.5|118
1642590900000|2022-01-19 11:15:00|27804.5|27797.5|27799.5|27792.5|27804.5|27797.5|27794.5|27787.5|115
1642591200000|2022-01-19 11:20:00|27797|27790|27794.5|27787.5|27802|27795|27779.5|27772.5|125
1642591500000|2022-01-19 11:25:00|27797|27790|27769.5|27762.5|27799.5|27792.5|27769.5|27762.5|177
1642591800000|2022-01-19 11:30:00|27767|27760|27764.5|27757.5|27772|27765|27759.5|27752.5|172
1642592100000|2022-01-19 11:35:00|27767|27760|27769.5|27762.5|27774.5|27767.5|27764.5|27757.5|119
1642592400000|2022-01-19 11:40:00|27772|27765|27769.5|27762.5|27782|27775|27769.5|27762.5|128
1642592700000|2022-01-19 11:45:00|27764.5|27757.5|27789.5|27782.5|27789.5|27782.5|27764.5|27757.5|60
1642593000000|2022-01-19 11:50:00|27794.5|27787.5|27814.5|27807.5|27819.5|27812.5|27789.5|27782.5|229
1642593300000|2022-01-19 11:55:00|27817|27810|27819.5|27812.5|27824.5|27817.5|27807|27800|111
1642593600000|2022-01-19 12:00:00|27814.5|27807.5|27817|27810|27829.5|27822.5|27809.5|27802.5|121
1642593900000|2022-01-19 12:05:00|27814.5|27807.5|27809.5|27802.5|27819.5|27812.5|27809.5|27802.5|50
1642594200000|2022-01-19 12:10:00|27812|27805|27809.5|27802.5|27814.5|27807.5|27804.5|27797.5|87
1642594500000|2022-01-19 12:15:00|27812|27805|27799.5|27792.5|27819.5|27812.5|27794.5|27787.5|100
1642594800000|2022-01-19 12:20:00|27802|27795|27799.5|27792.5|27807|27800|27794.5|27787.5|149
1642595100000|2022-01-19 12:25:00|27797|27790|27797|27790|27804.5|27797.5|27794.5|27787.5|97
1642595400000|2022-01-19 12:30:00|27794.5|27787.5|27812|27805|27814.5|27807.5|27794.5|27787.5|61
1642595700000|2022-01-19 12:35:00|27809.5|27802.5|27779.5|27772.5|27814.5|27807.5|27779.5|27772.5|243
1642596000000|2022-01-19 12:40:00|27782|27775|27779.5|27772.5|27789.5|27782.5|27779.5|27772.5|72
1642596300000|2022-01-19 12:45:00|27777|27770|27799.5|27792.5|27799.5|27792.5|27777|27770|57
1642596600000|2022-01-19 12:50:00|27797|27790|27829.5|27822.5|27832|27825|27794.5|27787.5|242
1642596900000|2022-01-19 12:55:00|27832|27825|27839.5|27832.5|27839.5|27832.5|27829.5|27822.5|135
1642597200000|2022-01-19 13:00:00|27834.5|27827.5|27834.5|27827.5|27839.5|27832.5|27834.5|27827.5|124
1642597500000|2022-01-19 13:05:00|27837|27830|27859.5|27852.5|27864.5|27857.5|27834.5|27827.5|167
1642597800000|2022-01-19 13:10:00|27862|27855|27854.5|27847.5|27864.5|27857.5|27847|27840|87
1642598100000|2022-01-19 13:15:00|27857|27850|27854.5|27847.5|27864.5|27857.5|27849.5|27842.5|117
1642598400000|2022-01-19 13:20:00|27857|27850|27854.5|27847.5|27859.5|27852.5|27844.5|27837.5|119
1642598700000|2022-01-19 13:25:00|27857|27850|27857|27850|27864.5|27857.5|27849.5|27842.5|151
1642599000000|2022-01-19 13:30:00|27859.5|27852.5|27839.5|27832.5|27869.5|27862.5|27839.5|27832.5|232
1642599300000|2022-01-19 13:35:00|27842|27835|27844.5|27837.5|27859.5|27852.5|27839.5|27832.5|93
1642599600000|2022-01-19 13:40:00|27842|27835|27829.5|27822.5|27849.5|27842.5|27829.5|27822.5|54
1642599900000|2022-01-19 13:45:00|27834.5|27827.5|27834.5|27827.5|27834.5|27827.5|27819.5|27812.5|91
1642600200000|2022-01-19 13:50:00|27832|27825|27832|27825|27852|27845|27829.5|27822.5|50
1642600500000|2022-01-19 13:55:00|27834.5|27827.5|27849.5|27842.5|27852|27845|27829.5|27822.5|70
1642600800000|2022-01-19 14:00:00|27847|27840|27819.5|27812.5|27847|27840|27819.5|27812.5|57
1642601100000|2022-01-19 14:05:00|27822|27815|27824.5|27817.5|27832|27825|27819.5|27812.5|40
1642601400000|2022-01-19 14:10:00|27827|27820|27834.5|27827.5|27844.5|27837.5|27824.5|27817.5|68
1642601700000|2022-01-19 14:15:00|27837|27830|27842|27835|27849.5|27842.5|27834.5|27827.5|183
1642602000000|2022-01-19 14:20:00|27844.5|27837.5|27837|27830|27852|27845|27834.5|27827.5|66
1642602300000|2022-01-19 14:25:00|27839.5|27832.5|27839.5|27832.5|27844.5|27837.5|27834.5|27827.5|72
1642602600000|2022-01-19 14:30:00|27837|27830|27819.5|27812.5|27859.5|27852.5|27807|27800|553
1642602900000|2022-01-19 14:35:00|27814.5|27807.5|27864.5|27857.5|27874.5|27867.5|27814.5|27807.5|408
1642603200000|2022-01-19 14:40:00|27862|27855|27839.5|27832.5|27862|27855|27817|27810|482
1642603500000|2022-01-19 14:45:00|27844.5|27837.5|27844.5|27837.5|27877|27870|27837|27830|479
1642603800000|2022-01-19 14:50:00|27839.5|27832.5|27864.5|27857.5|27879.5|27872.5|27824.5|27817.5|374
1642604100000|2022-01-19 14:55:00|27862|27855|27864.5|27857.5|27874.5|27867.5|27849.5|27842.5|359
1642604400000|2022-01-19 15:00:00|27869.5|27862.5|27864.5|27857.5|27874.5|27867.5|27842|27835|277
1642604700000|2022-01-19 15:05:00|27862|27855|27824.5|27817.5|27862|27855|27814.5|27807.5|238
1642605000000|2022-01-19 15:10:00|27827|27820|27804.5|27797.5|27834.5|27827.5|27794.5|27787.5|360
1642605300000|2022-01-19 15:15:00|27807|27800|27769.5|27762.5|27814.5|27807.5|27757|27750|308
1642605600000|2022-01-19 15:20:00|27774.5|27767.5|27729.5|27722.5|27774.5|27767.5|27729.5|27722.5|381
1642605900000|2022-01-19 15:25:00|27734.5|27727.5|27709.5|27702.5|27734.5|27727.5|27709.5|27702.5|358
1642606200000|2022-01-19 15:30:00|27712|27705|27689.5|27682.5|27724.5|27717.5|27684.5|27677.5|422
1642606500000|2022-01-19 15:35:00|27687|27680|27694.5|27687.5|27712|27705|27682|27675|420
1642606800000|2022-01-19 15:40:00|27689.5|27682.5|27684.5|27677.5|27694.5|27687.5|27669.5|27662.5|370
1642607100000|2022-01-19 15:45:00|27679.5|27672.5|27654.5|27647.5|27694.5|27687.5|27652|27645|319
1642607400000|2022-01-19 15:50:00|27659.5|27652.5|27694.5|27687.5|27704.5|27697.5|27654.5|27647.5|400
1642607700000|2022-01-19 15:55:00|27692|27685|27704.5|27697.5|27714.5|27707.5|27684.5|27677.5|518
1642608000000|2022-01-19 16:00:00|27699.5|27692.5|27684.5|27677.5|27719.5|27712.5|27679.5|27672.5|424
1642608300000|2022-01-19 16:05:00|27679.5|27672.5|27684.5|27677.5|27692|27685|27669.5|27662.5|203
1642608600000|2022-01-19 16:10:00|27679.5|27672.5|27639.5|27632.5|27679.5|27672.5|27634.5|27627.5|461
1642608900000|2022-01-19 16:15:00|27642|27635|27634.5|27627.5|27659.5|27652.5|27614.5|27607.5|346
1642609200000|2022-01-19 16:20:00|27632|27625|27624.5|27617.5|27644.5|27637.5|27614.5|27607.5|376
1642609500000|2022-01-19 16:25:00|27629.5|27622.5|27659.5|27652.5|27669.5|27662.5|27619.5|27612.5|248
1642609800000|2022-01-19 16:30:00|27664.5|27657.5|27654.5|27647.5|27684.5|27677.5|27639.5|27632.5|257
1642610100000|2022-01-19 16:35:00|27657|27650|27659.5|27652.5|27667|27660|27639.5|27632.5|185
1642610400000|2022-01-19 16:40:00|27657|27650|27652|27645|27674.5|27667.5|27639.5|27632.5|206
1642610700000|2022-01-19 16:45:00|27649.5|27642.5|27687|27680|27692|27685|27644.5|27637.5|169
1642611000000|2022-01-19 16:50:00|27684.5|27677.5|27732|27725|27739.5|27732.5|27679.5|27672.5|325
1642611300000|2022-01-19 16:55:00|27729.5|27722.5|27739.5|27732.5|27742|27735|27719.5|27712.5|179
1642611600000|2022-01-19 17:00:00|27737|27730|27759.5|27752.5|27764.5|27757.5|27737|27730|311
1642611900000|2022-01-19 17:05:00|27762|27755|27784.5|27777.5|27784.5|27777.5|27759.5|27752.5|180
1642612200000|2022-01-19 17:10:00|27779.5|27772.5|27804.5|27797.5|27809.5|27802.5|27779.5|27772.5|252
1642612500000|2022-01-19 17:15:00|27802|27795|27779.5|27772.5|27809.5|27802.5|27774.5|27767.5|210
1642612800000|2022-01-19 17:20:00|27784.5|27777.5|27789.5|27782.5|27794.5|27787.5|27774.5|27767.5|164
1642613100000|2022-01-19 17:25:00|27787|27780|27814.5|27807.5|27814.5|27807.5|27784.5|27777.5|219
1642613400000|2022-01-19 17:30:00|27817|27810|27789.5|27782.5|27824.5|27817.5|27787|27780|257
1642613700000|2022-01-19 17:35:00|27792|27785|27769.5|27762.5|27794.5|27787.5|27769.5|27762.5|124
1642614000000|2022-01-19 17:40:00|27774.5|27767.5|27774.5|27767.5|27777|27770|27754.5|27747.5|199
1642614300000|2022-01-19 17:45:00|27772|27765|27794.5|27787.5|27804.5|27797.5|27764.5|27757.5|108
1642614600000|2022-01-19 17:50:00|27792|27785|27782|27775|27804.5|27797.5|27779.5|27772.5|102
1642614900000|2022-01-19 17:55:00|27779.5|27772.5|27814.5|27807.5|27814.5|27807.5|27779.5|27772.5|108
1642615200000|2022-01-19 18:00:00|27819.5|27812.5|27819.5|27812.5|27819.5|27812.5|27784.5|27777.5|237
1642615500000|2022-01-19 18:05:00|27817|27810|27804.5|27797.5|27817|27810|27799.5|27792.5|86
1642615800000|2022-01-19 18:10:00|27807|27800|27804.5|27797.5|27822|27815|27799.5|27792.5|109
1642616100000|2022-01-19 18:15:00|27807|27800|27804.5|27797.5|27814.5|27807.5|27794.5|27787.5|132
1642616400000|2022-01-19 18:20:00|27802|27795|27799.5|27792.5|27804.5|27797.5|27784.5|27777.5|57
1642616700000|2022-01-19 18:25:00|27802|27795|27764.5|27757.5|27804.5|27797.5|27764.5|27757.5|92
1642617000000|2022-01-19 18:30:00|27767|27760|27769.5|27762.5|27782|27775|27759.5|27752.5|228
1642617300000|2022-01-19 18:35:00|27764.5|27757.5|27744.5|27737.5|27764.5|27757.5|27729.5|27722.5|94
1642617600000|2022-01-19 18:40:00|27747|27740|27754.5|27747.5|27762|27755|27737|27730|132
1642617900000|2022-01-19 18:45:00|27757|27750|27754.5|27747.5|27764.5|27757.5|27749.5|27742.5|49
1642618200000|2022-01-19 18:50:00|27752|27745|27754.5|27747.5|27754.5|27747.5|27739.5|27732.5|59
1642618500000|2022-01-19 18:55:00|27749.5|27742.5|27749.5|27742.5|27769.5|27762.5|27744.5|27737.5|53
1642618800000|2022-01-19 19:00:00|27747|27740|27734.5|27727.5|27764.5|27757.5|27734.5|27727.5|133
1642619100000|2022-01-19 19:05:00|27729.5|27722.5|27694.5|27687.5|27732|27725|27679.5|27672.5|138
1642619400000|2022-01-19 19:10:00|27692|27685|27682|27675|27704.5|27697.5|27674.5|27667.5|105
1642619700000|2022-01-19 19:15:00|27679.5|27672.5|27679.5|27672.5|27689.5|27682.5|27664.5|27657.5|138
1642620000000|2022-01-19 19:20:00|27674.5|27667.5|27659.5|27652.5|27677|27670|27644.5|27637.5|175
1642620300000|2022-01-19 19:25:00|27657|27650|27644.5|27637.5|27664.5|27657.5|27639.5|27632.5|93
1642620600000|2022-01-19 19:30:00|27642|27635|27649.5|27642.5|27659.5|27652.5|27634.5|27627.5|160
1642620900000|2022-01-19 19:35:00|27654.5|27647.5|27654.5|27647.5|27664.5|27657.5|27649.5|27642.5|186
1642621200000|2022-01-19 19:40:00|27657|27650|27694.5|27687.5|27694.5|27687.5|27649.5|27642.5|118
1642621500000|2022-01-19 19:45:00|27689.5|27682.5|27684.5|27677.5|27704.5|27697.5|27679.5|27672.5|162
1642621800000|2022-01-19 19:50:00|27687|27680|27707|27700|27709.5|27702.5|27684.5|27677.5|73
1642622100000|2022-01-19 19:55:00|27709.5|27702.5|27709.5|27702.5|27734.5|27727.5|27699.5|27692.5|256
1642622400000|2022-01-19 20:00:00|27704.5|27697.5|27694.5|27687.5|27712|27705|27684.5|27677.5|117
1642622700000|2022-01-19 20:05:00|27692|27685|27714.5|27707.5|27729.5|27722.5|27692|27685|252
1642623000000|2022-01-19 20:10:00|27719.5|27712.5|27754.5|27747.5|27764.5|27757.5|27714.5|27707.5|112
1642623300000|2022-01-19 20:15:00|27757|27750|27729.5|27722.5|27762|27755|27719.5|27712.5|85
1642623600000|2022-01-19 20:20:00|27732|27725|27724.5|27717.5|27744.5|27737.5|27719.5|27712.5|98
1642623900000|2022-01-19 20:25:00|27727|27720|27674.5|27667.5|27734.5|27727.5|27664.5|27657.5|373
1642624200000|2022-01-19 20:30:00|27672|27665|27652|27645|27679.5|27672.5|27634.5|27627.5|356
1642624500000|2022-01-19 20:35:00|27649.5|27642.5|27644.5|27637.5|27659.5|27652.5|27644.5|27637.5|125
1642624800000|2022-01-19 20:40:00|27639.5|27632.5|27664.5|27657.5|27669.5|27662.5|27639.5|27632.5|214
1642625100000|2022-01-19 20:45:00|27662|27655|27654.5|27647.5|27664.5|27657.5|27649.5|27642.5|225
1642625400000|2022-01-19 20:50:00|27652|27645|27614.5|27607.5|27654.5|27647.5|27609.5|27602.5|504
1642625700000|2022-01-19 20:55:00|27619.5|27612.5|27599.5|27592.5|27619.5|27612.5|27569.5|27562.5|615
1642626000000|2022-01-19 21:00:00|27604.5|27597.5|27569.5|27562.5|27604.5|27597.5|27562|27555|270
1642626300000|2022-01-19 21:05:00|27572|27565|27567|27560|27594.5|27587.5|27564.5|27557.5|50
1642626600000|2022-01-19 21:10:00|27569.5|27562.5|27574.5|27567.5|27582|27575|27559.5|27552.5|53
1642626900000|2022-01-19 21:15:00|27578.5|27563.5|27581|27566|27588.5|27573.5|27578.5|27563.5|8
1642627200000|2022-01-19 21:20:00|27578.5|27563.5|27561|27546|27578.5|27563.5|27556|27541|6
1642627500000|2022-01-19 21:25:00|27558.5|27543.5|27556|27541|27561|27546|27541|27526|50
1642627800000|2022-01-19 21:30:00|27558.5|27543.5|27571|27556|27573.5|27558.5|27556|27541|9
1642628100000|2022-01-19 21:35:00|27563.5|27548.5|27546|27531|27563.5|27548.5|27546|27531|41
1642628400000|2022-01-19 21:40:00|27543.5|27528.5|27551|27536|27551|27536|27538.5|27523.5|12
1642628700000|2022-01-19 21:45:00|27553.5|27538.5|27566|27551|27568.5|27553.5|27553.5|27538.5|7
1642629000000|2022-01-19 21:50:00|27568.5|27553.5|27563.5|27548.5|27571|27556|27563.5|27548.5|20
1642629300000|2022-01-19 21:55:00|27556|27541|27566.4|27536.4|27567.5|27546|27553.5|27534.9|36
1642629600000|2022-01-19 22:00:00|27569.1|27539.1|27566.3|27536.3|27569.3|27539.3|27564.9|27534.9|0
1642629900000|2022-01-19 22:05:00|27565.2|27535.2|27566.5|27536.5|27567.2|27537.2|27564.3|27534.3|0
1642630200000|2022-01-19 22:10:00|27566.8|27536.8|27566|27536|27567.5|27537.5|27565.7|27535.7|0
1642630500000|2022-01-19 22:15:00|27566.5|27536.5|27564.3|27534.3|27566.5|27536.5|27562.4|27532.4|0
1642630800000|2022-01-19 22:20:00|27564.2|27534.2|27565.2|27535.2|27565.3|27535.3|27563.4|27533.4|0
1642631100000|2022-01-19 22:25:00|27565.3|27535.3|27563.4|27533.4|27565.3|27535.3|27563.2|27533.2|0
1642631400000|2022-01-19 22:30:00|27563.3|27533.3|27563.4|27533.4|27563.4|27533.4|27563.2|27533.2|0
1642631700000|2022-01-19 22:35:00|27563.5|27533.5|27565.4|27535.4|27565.4|27535.4|27563.5|27533.5|0
1642632000000|2022-01-19 22:40:00|27565.3|27535.3|27566.3|27536.3|27566.7|27536.7|27564.5|27534.5|0
1642632300000|2022-01-19 22:45:00|27566.5|27536.5|27566.3|27536.3|27568.8|27538.8|27566.3|27536.3|0
1642632600000|2022-01-19 22:50:00|27566.2|27536.2|27566.7|27536.7|27568.1|27538.1|27566.2|27536.2|0
1642632900000|2022-01-19 22:55:00|27566.8|27536.8|27569.6|27539.6|27569.6|27539.6|27563.8|27533.8|0
1642633200000|2022-01-19 23:00:00|27568.4|27538.4|27593.5|27578.5|27596|27581|27567.3|27537.3|23
1642633500000|2022-01-19 23:05:00|27596|27581|27593.5|27578.5|27608.5|27593.5|27593.5|27578.5|12
1642633800000|2022-01-19 23:10:00|27588.5|27573.5|27586|27571|27601|27586|27586|27571|29
1642634100000|2022-01-19 23:15:00|27588.5|27573.5|27578.5|27563.5|27596|27581|27573.5|27558.5|35
1642634400000|2022-01-19 23:20:00|27581|27566|27558.5|27543.5|27583.5|27568.5|27558.5|27543.5|23
1642634700000|2022-01-19 23:25:00|27553.5|27538.5|27553.5|27538.5|27566|27551|27546|27531|50
1642635000000|2022-01-19 23:30:00|27551|27536|27534.5|27527.5|27584.5|27577.5|27534.5|27527.5|27265
1642635300000|2022-01-19 23:35:00|27529.5|27522.5|27489.5|27482.5|27529.5|27522.5|27479.5|27472.5|323
1642635600000|2022-01-19 23:40:00|27492|27485|27492|27485|27509.5|27502.5|27449.5|27442.5|425
1642635900000|2022-01-19 23:45:00|27502|27495|27429.5|27422.5|27517|27510|27424.5|27417.5|644
1642636200000|2022-01-19 23:50:00|27427|27420|27384.5|27377.5|27429.5|27422.5|27369.5|27362.5|573
1642636500000|2022-01-19 23:55:00|27382|27375|27364.5|27357.5|27394.5|27387.5|27362|27355|518
1642636800000|2022-01-20 00:00:00|27369.5|27362.5|27459.5|27452.5|27489.5|27482.5|27369.5|27362.5|2311
1642637100000|2022-01-20 00:05:00|27454.5|27447.5|27534.5|27527.5|27554.5|27547.5|27449.5|27442.5|1678
1642637400000|2022-01-20 00:10:00|27529.5|27522.5|27634.5|27627.5|27644.5|27637.5|27499.5|27492.5|1883
1642637700000|2022-01-20 00:15:00|27639.5|27632.5|27649.5|27642.5|27689.5|27682.5|27622|27615|1883
1642638000000|2022-01-20 00:20:00|27647|27640|27669.5|27662.5|27672|27665|27627|27620|1077
1642638300000|2022-01-20 00:25:00|27672|27665|27709.5|27702.5|27724.5|27717.5|27644.5|27637.5|1317
1642638600000|2022-01-20 00:30:00|27707|27700|27664.5|27657.5|27707|27700|27647|27640|721
1642638900000|2022-01-20 00:35:00|27667|27660|27589.5|27582.5|27667|27660|27579.5|27572.5|822
1642639200000|2022-01-20 00:40:00|27592|27585|27579.5|27572.5|27619.5|27612.5|27559.5|27552.5|596
1642639500000|2022-01-20 00:45:00|27577|27570|27524.5|27517.5|27589.5|27582.5|27514.5|27507.5|733
1642639800000|2022-01-20 00:50:00|27527|27520|27524.5|27517.5|27542|27535|27464.5|27457.5|786
1642640100000|2022-01-20 00:55:00|27522|27515|27509.5|27502.5|27524.5|27517.5|27479.5|27472.5|801
1642640400000|2022-01-20 01:00:00|27514.5|27507.5|27507|27500|27574.5|27567.5|27504.5|27497.5|744
1642640700000|2022-01-20 01:05:00|27509.5|27502.5|27514.5|27507.5|27544.5|27537.5|27474.5|27467.5|628
1642641000000|2022-01-20 01:10:00|27517|27510|27449.5|27442.5|27524.5|27517.5|27444.5|27437.5|601
1642641300000|2022-01-20 01:15:00|27442|27435|27274.5|27267.5|27444.5|27437.5|27274.5|27267.5|1731
1642641600000|2022-01-20 01:20:00|27277|27270|27287|27280|27309.5|27302.5|27207|27200|1373
1642641900000|2022-01-20 01:25:00|27284.5|27277.5|27412|27405|27414.5|27407.5|27259.5|27252.5|711
1642642200000|2022-01-20 01:30:00|27409.5|27402.5|27487|27480|27489.5|27482.5|27399.5|27392.5|988
1642642500000|2022-01-20 01:35:00|27484.5|27477.5|27499.5|27492.5|27539.5|27532.5|27459.5|27452.5|1104
1642642800000|2022-01-20 01:40:00|27502|27495|27489.5|27482.5|27514.5|27507.5|27454.5|27447.5|603
1642643100000|2022-01-20 01:45:00|27492|27485|27497|27490|27564.5|27557.5|27482|27475|524
1642643400000|2022-01-20 01:50:00|27494.5|27487.5|27489.5|27482.5|27527|27520|27472|27465|367
1642643700000|2022-01-20 01:55:00|27494.5|27487.5|27494.5|27487.5|27529.5|27522.5|27482|27475|320
1642644000000|2022-01-20 02:00:00|27497|27490|27577|27570|27584.5|27577.5|27494.5|27487.5|506
1642644300000|2022-01-20 02:05:00|27574.5|27567.5|27614.5|27607.5|27627|27620|27569.5|27562.5|780
1642644600000|2022-01-20 02:10:00|27619.5|27612.5|27579.5|27572.5|27627|27620|27579.5|27572.5|522
1642644900000|2022-01-20 02:15:00|27582|27575|27599.5|27592.5|27629.5|27622.5|27574.5|27567.5|484
1642645200000|2022-01-20 02:20:00|27602|27595|27609.5|27602.5|27609.5|27602.5|27567|27560|360
1642645500000|2022-01-20 02:25:00|27612|27605|27584.5|27577.5|27614.5|27607.5|27577|27570|276
1642645800000|2022-01-20 02:30:00|27579.5|27572.5|27624.5|27617.5|27624.5|27617.5|27579.5|27572.5|233
1642646100000|2022-01-20 02:35:00|27622|27615|27654.5|27647.5|27657|27650|27619.5|27612.5|273
1642646400000|2022-01-20 02:40:00|27652|27645|27617|27610|27662|27655|27614.5|27607.5|140
1642646700000|2022-01-20 02:45:00|27614.5|27607.5|27617|27610|27627|27620|27609.5|27602.5|120
1642647000000|2022-01-20 02:50:00|27614.5|27607.5|27634.5|27627.5|27644.5|27637.5|27614.5|27607.5|100
1642647300000|2022-01-20 02:55:00|27637|27630|27639.5|27632.5|27654.5|27647.5|27634.5|27627.5|85
1642647600000|2022-01-20 03:00:00|27637|27630|27634.5|27627.5|27647|27640|27624.5|27617.5|114
1642647900000|2022-01-20 03:05:00|27632|27625|27614.5|27607.5|27637|27630|27609.5|27602.5|126
1642648200000|2022-01-20 03:10:00|27617|27610|27622|27615|27624.5|27617.5|27614.5|27607.5|97
1642648500000|2022-01-20 03:15:00|27624.5|27617.5|27674.5|27667.5|27677|27670|27619.5|27612.5|200
1642648800000|2022-01-20 03:20:00|27672|27665|27674.5|27667.5|27692|27685|27667|27660|191
1642649100000|2022-01-20 03:25:00|27672|27665|27679.5|27672.5|27687|27680|27669.5|27662.5|223
1642649400000|2022-01-20 03:30:00|27677|27670|27704.5|27697.5|27734.5|27727.5|27659.5|27652.5|1031
1642649700000|2022-01-20 03:35:00|27702|27695|27704.5|27697.5|27712|27705|27664.5|27657.5|208
1642650000000|2022-01-20 03:40:00|27702|27695|27667|27660|27707|27700|27659.5|27652.5|293
1642650300000|2022-01-20 03:45:00|27669.5|27662.5|27712|27705|27754.5|27747.5|27654.5|27647.5|507
1642650600000|2022-01-20 03:50:00|27714.5|27707.5|27747|27740|27749.5|27742.5|27684.5|27677.5|242
1642650900000|2022-01-20 03:55:00|27744.5|27737.5|27752|27745|27757|27750|27729.5|27722.5|203
1642651200000|2022-01-20 04:00:00|27754.5|27747.5|27777|27770|27779.5|27772.5|27744.5|27737.5|388
1642651500000|2022-01-20 04:05:00|27774.5|27767.5|27787|27780|27797|27790|27759.5|27752.5|239
1642651800000|2022-01-20 04:10:00|27784.5|27777.5|27804.5|27797.5|27814.5|27807.5|27764.5|27757.5|329
1642652100000|2022-01-20 04:15:00|27802|27795|27767|27760|27824.5|27817.5|27759.5|27752.5|292
1642652400000|2022-01-20 04:20:00|27769.5|27762.5|27764.5|27757.5|27774.5|27767.5|27754.5|27747.5|148
1642652700000|2022-01-20 04:25:00|27767|27760|27752|27745|27774.5|27767.5|27734.5|27727.5|258
1642653000000|2022-01-20 04:30:00|27749.5|27742.5|27779.5|27772.5|27782|27775|27744.5|27737.5|151
1642653300000|2022-01-20 04:35:00|27782|27775|27777|27770|27784.5|27777.5|27764.5|27757.5|141
1642653600000|2022-01-20 04:40:00|27779.5|27772.5|27757|27750|27782|27775|27754.5|27747.5|168
1642653900000|2022-01-20 04:45:00|27759.5|27752.5|27764.5|27757.5|27767|27760|27744.5|27737.5|154
1642654200000|2022-01-20 04:50:00|27767|27760|27779.5|27772.5|27789.5|27782.5|27764.5|27757.5|162
1642654500000|2022-01-20 04:55:00|27784.5|27777.5|27764.5|27757.5|27789.5|27782.5|27762|27755|207
1642654800000|2022-01-20 05:00:00|27769.5|27762.5|27829.5|27822.5|27834.5|27827.5|27764.5|27757.5|414
1642655100000|2022-01-20 05:05:00|27839.5|27832.5|27824.5|27817.5|27839.5|27832.5|27807|27800|354
1642655400000|2022-01-20 05:10:00|27822|27815|27849.5|27842.5|27849.5|27842.5|27819.5|27812.5|287
1642655700000|2022-01-20 05:15:00|27854.5|27847.5|27849.5|27842.5|27867|27860|27839.5|27832.5|400
1642656000000|2022-01-20 05:20:00|27844.5|27837.5|27869.5|27862.5|27879.5|27872.5|27832|27825|435
1642656300000|2022-01-20 05:25:00|27867|27860|27834.5|27827.5|27869.5|27862.5|27824.5|27817.5|593
1642656600000|2022-01-20 05:30:00|27837|27830|27844.5|27837.5|27844.5|27837.5|27819.5|27812.5|421
1642656900000|2022-01-20 05:35:00|27839.5|27832.5|27799.5|27792.5|27844.5|27837.5|27794.5|27787.5|506
1642657200000|2022-01-20 05:40:00|27797|27790|27784.5|27777.5|27809.5|27802.5|27777|27770|631
1642657500000|2022-01-20 05:45:00|27782|27775|27747|27740|27787|27780|27739.5|27732.5|789
1642657800000|2022-01-20 05:50:00|27744.5|27737.5|27772|27765|27779.5|27772.5|27744.5|27737.5|618
1642658100000|2022-01-20 05:55:00|27774.5|27767.5|27769.5|27762.5|27789.5|27782.5|27739.5|27732.5|1174
1642658400000|2022-01-20 06:00:00|27774.5|27767.5|27759.5|27752.5|27774.5|27767.5|27739.5|27732.5|2371
1642658700000|2022-01-20 06:05:00|27764.5|27757.5|27762|27755|27764.5|27757.5|27739.5|27732.5|684
1642659000000|2022-01-20 06:10:00|27767|27760|27809.5|27802.5|27842|27835|27714.5|27707.5|1623
1642659300000|2022-01-20 06:15:00|27804.5|27797.5|27814.5|27807.5|27827|27820|27794.5|27787.5|464
1642659600000|2022-01-20 06:20:00|27819.5|27812.5|27819.5|27812.5|27829.5|27822.5|27814.5|27807.5|244
1642659900000|2022-01-20 06:25:00|27817|27810|27814.5|27807.5|27827|27820|27809.5|27802.5|86
1642660200000|2022-01-20 06:30:00|27812|27805|27834.5|27827.5|27834.5|27827.5|27812|27805|58
1642660500000|2022-01-20 06:35:00|27837|27830|27837|27830|27847|27840|27827|27820|18
1642660800000|2022-01-20 06:40:00|27834.5|27827.5|27829.5|27822.5|27834.5|27827.5|27827|27820|23
1642661100000|2022-01-20 06:45:00|27832|27825|27854.5|27847.5|27857|27850|27832|27825|77
1642661400000|2022-01-20 06:50:00|27852|27845|27844.5|27837.5|27854.5|27847.5|27839.5|27832.5|24
1642661700000|2022-01-20 06:55:00|27847|27840|27847|27840|27864.5|27857.5|27847|27840|87
1642662000000|2022-01-20 07:00:00|27844.5|27837.5|27829.5|27822.5|27852|27845|27824.5|27817.5|214
1642662300000|2022-01-20 07:05:00|27827|27820|27849.5|27842.5|27849.5|27842.5|27827|27820|95
1642662600000|2022-01-20 07:10:00|27852|27845|27862|27855|27867|27860|27849.5|27842.5|24
1642662900000|2022-01-20 07:15:00|27859.5|27852.5|27839.5|27832.5|27859.5|27852.5|27839.5|27832.5|87
1642663200000|2022-01-20 07:20:00|27844.5|27837.5|27834.5|27827.5|27849.5|27842.5|27827|27820|26
1642663500000|2022-01-20 07:25:00|27837|27830|27819.5|27812.5|27839.5|27832.5|27819.5|27812.5|120
1642663800000|2022-01-20 07:30:00|27822|27815|27817|27810|27824.5|27817.5|27804.5|27797.5|172
1642664100000|2022-01-20 07:35:00|27819.5|27812.5|27824.5|27817.5|27832|27825|27814.5|27807.5|60
1642664400000|2022-01-20 07:40:00|27827|27820|27854.5|27847.5|27874.5|27867.5|27824.5|27817.5|201
1642664700000|2022-01-20 07:45:00|27859.5|27852.5|27809.5|27802.5|27859.5|27852.5|27807|27800|351
1642665000000|2022-01-20 07:50:00|27807|27800|27789.5|27782.5|27809.5|27802.5|27784.5|27777.5|221
1642665300000|2022-01-20 07:55:00|27784.5|27777.5|27764.5|27757.5|27794.5|27787.5|27762|27755|252
1642665600000|2022-01-20 08:00:00|27767|27760|27759.5|27752.5|27789.5|27782.5|27754.5|27747.5|356
1642665900000|2022-01-20 08:05:00|27757|27750|27774.5|27767.5|27784.5|27777.5|27744.5|27737.5|219
1642666200000|2022-01-20 08:10:00|27777|27770|27709.5|27702.5|27779.5|27772.5|27709.5|27702.5|219
1642666500000|2022-01-20 08:15:00|27712|27705|27704.5|27697.5|27724.5|27717.5|27699.5|27692.5|118
1642666800000|2022-01-20 08:20:00|27702|27695|27674.5|27667.5|27704.5|27697.5|27669.5|27662.5|339
1642667100000|2022-01-20 08:25:00|27672|27665|27697|27690|27699.5|27692.5|27654.5|27647.5|192
1642667400000|2022-01-20 08:30:00|27694.5|27687.5|27714.5|27707.5|27717|27710|27664.5|27657.5|129
1642667700000|2022-01-20 08:35:00|27712|27705|27707|27700|27729.5|27722.5|27699.5|27692.5|197
1642668000000|2022-01-20 08:40:00|27704.5|27697.5|27704.5|27697.5|27719.5|27712.5|27694.5|27687.5|124
1642668300000|2022-01-20 08:45:00|27702|27695|27712|27705|27722|27715|27689.5|27682.5|332
1642668600000|2022-01-20 08:50:00|27709.5|27702.5|27719.5|27712.5|27719.5|27712.5|27699.5|27692.5|185
1642668900000|2022-01-20 08:55:00|27717|27710|27732|27725|27734.5|27727.5|27704.5|27697.5|102
1642669200000|2022-01-20 09:00:00|27734.5|27727.5|27709.5|27702.5|27747|27740|27709.5|27702.5|133
1642669500000|2022-01-20 09:05:00|27707|27700|27674.5|27667.5|27707|27700|27664.5|27657.5|154
1642669800000|2022-01-20 09:10:00|27672|27665|27654.5|27647.5|27674.5|27667.5|27639.5|27632.5|193
1642670100000|2022-01-20 09:15:00|27652|27645|27624.5|27617.5|27657|27650|27619.5|27612.5|177
1642670400000|2022-01-20 09:20:00|27619.5|27612.5|27644.5|27637.5|27647|27640|27619.5|27612.5|107
1642670700000|2022-01-20 09:25:00|27642|27635|27669.5|27662.5|27679.5|27672.5|27632|27625|110
1642671000000|2022-01-20 09:30:00|27674.5|27667.5|27692|27685|27694.5|27687.5|27664.5|27657.5|193
1642671300000|2022-01-20 09:35:00|27694.5|27687.5|27712|27705|27717|27710|27689.5|27682.5|160
1642671600000|2022-01-20 09:40:00|27714.5|27707.5|27694.5|27687.5|27722|27715|27694.5|27687.5|100
1642671900000|2022-01-20 09:45:00|27697|27690|27684.5|27677.5|27699.5|27692.5|27679.5|27672.5|65
1642672200000|2022-01-20 09:50:00|27682|27675|27697|27690|27699.5|27692.5|27679.5|27672.5|116
1642672500000|2022-01-20 09:55:00|27699.5|27692.5|27689.5|27682.5|27702|27695|27684.5|27677.5|47
1642672800000|2022-01-20 10:00:00|27687|27680|27694.5|27687.5|27702|27695|27687|27680|41
1642673100000|2022-01-20 10:05:00|27692|27685|27694.5|27687.5|27699.5|27692.5|27684.5|27677.5|44
1642673400000|2022-01-20 10:10:00|27699.5|27692.5|27694.5|27687.5|27702|27695|27694.5|27687.5|43
1642673700000|2022-01-20 10:15:00|27697|27690|27699.5|27692.5|27699.5|27692.5|27689.5|27682.5|25
1642674000000|2022-01-20 10:20:00|27697|27690|27724.5|27717.5|27724.5|27717.5|27689.5|27682.5|127
1642674300000|2022-01-20 10:25:00|27729.5|27722.5|27729.5|27722.5|27729.5|27722.5|27717|27710|97
1642674600000|2022-01-20 10:30:00|27727|27720|27712|27705|27732|27725|27709.5|27702.5|40
1642674900000|2022-01-20 10:35:00|27709.5|27702.5|27709.5|27702.5|27714.5|27707.5|27704.5|27697.5|30
1642675200000|2022-01-20 10:40:00|27712|27705|27714.5|27707.5|27719.5|27712.5|27704.5|27697.5|38
1642675500000|2022-01-20 10:45:00|27712|27705|27719.5|27712.5|27724.5|27717.5|27709.5|27702.5|49
1642675800000|2022-01-20 10:50:00|27714.5|27707.5|27734.5|27727.5|27739.5|27732.5|27714.5|27707.5|49
1642676100000|2022-01-20 10:55:00|27737|27730|27734.5|27727.5|27739.5|27732.5|27719.5|27712.5|55
1642676400000|2022-01-20 11:00:00|27737|27730|27769.5|27762.5|27769.5|27762.5|27734.5|27727.5|162
1642676700000|2022-01-20 11:05:00|27772|27765|27779.5|27772.5|27784.5|27777.5|27764.5|27757.5|77
1642677000000|2022-01-20 11:10:00|27777|27770|27774.5|27767.5|27789.5|27782.5|27774.5|27767.5|61
1642677300000|2022-01-20 11:15:00|27779.5|27772.5|27794.5|27787.5|27799.5|27792.5|27777|27770|129
1642677600000|2022-01-20 11:20:00|27797|27790|27797|27790|27799.5|27792.5|27789.5|27782.5|89
1642677900000|2022-01-20 11:25:00|27794.5|27787.5|27789.5|27782.5|27802|27795|27784.5|27777.5|48
1642678200000|2022-01-20 11:30:00|27787|27780|27774.5|27767.5|27789.5|27782.5|27769.5|27762.5|85
1642678500000|2022-01-20 11:35:00|27772|27765|27789.5|27782.5|27789.5|27782.5|27772|27765|51
1642678800000|2022-01-20 11:40:00|27787|27780|27774.5|27767.5|27789.5|27782.5|27774.5|27767.5|48
1642679100000|2022-01-20 11:45:00|27777|27770|27769.5|27762.5|27777|27770|27759.5|27752.5|74
1642679400000|2022-01-20 11:50:00|27772|27765|27764.5|27757.5|27774.5|27767.5|27759.5|27752.5|43
1642679700000|2022-01-20 11:55:00|27767|27760|27769.5|27762.5|27774.5|27767.5|27764.5|27757.5|22
1642680000000|2022-01-20 12:00:00|27772|27765|27774.5|27767.5|27774.5|27767.5|27759.5|27752.5|60
1642680300000|2022-01-20 12:05:00|27779.5|27772.5|27769.5|27762.5|27779.5|27772.5|27759.5|27752.5|62
1642680600000|2022-01-20 12:10:00|27767|27760|27759.5|27752.5|27769.5|27762.5|27759.5|27752.5|43
1642680900000|2022-01-20 12:15:00|27762|27755|27754.5|27747.5|27764.5|27757.5|27752|27745|27
1642681200000|2022-01-20 12:20:00|27759.5|27752.5|27754.5|27747.5|27764.5|27757.5|27749.5|27742.5|51
1642681500000|2022-01-20 12:25:00|27752|27745|27754.5|27747.5|27759.5|27752.5|27744.5|27737.5|87
1642681800000|2022-01-20 12:30:00|27752|27745|27739.5|27732.5|27754.5|27747.5|27737|27730|16
1642682100000|2022-01-20 12:35:00|27737|27730|27724.5|27717.5|27739.5|27732.5|27724.5|27717.5|49
1642682400000|2022-01-20 12:40:00|27719.5|27712.5|27719.5|27712.5|27724.5|27717.5|27712|27705|76
1642682700000|2022-01-20 12:45:00|27717|27710|27729.5|27722.5|27734.5|27727.5|27714.5|27707.5|39
1642683000000|2022-01-20 12:50:00|27727|27720|27734.5|27727.5|27739.5|27732.5|27724.5|27717.5|47
1642683300000|2022-01-20 12:55:00|27739.5|27732.5|27749.5|27742.5|27749.5|27742.5|27734.5|27727.5|104
1642683600000|2022-01-20 13:00:00|27744.5|27737.5|27739.5|27732.5|27749.5|27742.5|27729.5|27722.5|52
1642683900000|2022-01-20 13:05:00|27737|27730|27742|27735|27744.5|27737.5|27732|27725|47
1642684200000|2022-01-20 13:10:00|27739.5|27732.5|27742|27735|27744.5|27737.5|27729.5|27722.5|18
1642684500000|2022-01-20 13:15:00|27744.5|27737.5|27739.5|27732.5|27744.5|27737.5|27734.5|27727.5|32
1642684800000|2022-01-20 13:20:00|27737|27730|27734.5|27727.5|27744.5|27737.5|27734.5|27727.5|25
1642685100000|2022-01-20 13:25:00|27737|27730|27734.5|27727.5|27739.5|27732.5|27729.5|27722.5|65
1642685400000|2022-01-20 13:30:00|27737|27730|27764.5|27757.5|27774.5|27767.5|27737|27730|120
1642685700000|2022-01-20 13:35:00|27762|27755|27754.5|27747.5|27769.5|27762.5|27744.5|27737.5|103
1642686000000|2022-01-20 13:40:00|27752|27745|27759.5|27752.5|27764.5|27757.5|27749.5|27742.5|62
1642686300000|2022-01-20 13:45:00|27757|27750|27769.5|27762.5|27779.5|27772.5|27754.5|27747.5|71
1642686600000|2022-01-20 13:50:00|27772|27765|27774.5|27767.5|27779.5|27772.5|27769.5|27762.5|48
1642686900000|2022-01-20 13:55:00|27772|27765|27764.5|27757.5|27772|27765|27759.5|27752.5|105
1642687200000|2022-01-20 14:00:00|27762|27755|27754.5|27747.5|27764.5|27757.5|27744.5|27737.5|83
1642687500000|2022-01-20 14:05:00|27749.5|27742.5|27764.5|27757.5|27764.5|27757.5|27744.5|27737.5|13
1642687800000|2022-01-20 14:10:00|27762|27755|27759.5|27752.5|27764.5|27757.5|27752|27745|19
1642688100000|2022-01-20 14:15:00|27762|27755|27764.5|27757.5|27764.5|27757.5|27754.5|27747.5|49
1642688400000|2022-01-20 14:20:00|27767|27760|27769.5|27762.5|27777|27770|27764.5|27757.5|28
1642688700000|2022-01-20 14:25:00|27767|27760|27764.5|27757.5|27769.5|27762.5|27752|27745|55
1642689000000|2022-01-20 14:30:00|27767|27760|27769.5|27762.5|27807|27800|27759.5|27752.5|340
1642689300000|2022-01-20 14:35:00|27772|27765|27759.5|27752.5|27774.5|27767.5|27744.5|27737.5|204
1642689600000|2022-01-20 14:40:00|27764.5|27757.5|27807|27800|27814.5|27807.5|27747|27740|434
1642689900000|2022-01-20 14:45:00|27809.5|27802.5|27829.5|27822.5|27829.5|27822.5|27799.5|27792.5|292
1642690200000|2022-01-20 14:50:00|27827|27820|27842|27835|27849.5|27842.5|27814.5|27807.5|266
1642690500000|2022-01-20 14:55:00|27844.5|27837.5|27872|27865|27874.5|27867.5|27834.5|27827.5|215
1642690800000|2022-01-20 15:00:00|27874.5|27867.5|27834.5|27827.5|27874.5|27867.5|27834.5|27827.5|423
1642691100000|2022-01-20 15:05:00|27839.5|27832.5|27854.5|27847.5|27864.5|27857.5|27829.5|27822.5|309
1642691400000|2022-01-20 15:10:00|27857|27850|27839.5|27832.5|27864.5|27857.5|27834.5|27827.5|243
1642691700000|2022-01-20 15:15:00|27844.5|27837.5|27789.5|27782.5|27854.5|27847.5|27789.5|27782.5|288
1642692000000|2022-01-20 15:20:00|27792|27785|27819.5|27812.5|27822|27815|27789.5|27782.5|152
1642692300000|2022-01-20 15:25:00|27817|27810|27839.5|27832.5|27844.5|27837.5|27804.5|27797.5|142
1642692600000|2022-01-20 15:30:00|27842|27835|27872|27865|27874.5|27867.5|27839.5|27832.5|242
1642692900000|2022-01-20 15:35:00|27874.5|27867.5|27874.5|27867.5|27899.5|27892.5|27869.5|27862.5|219
1642693200000|2022-01-20 15:40:00|27877|27870|27869.5|27862.5|27889.5|27882.5|27864.5|27857.5|170
1642693500000|2022-01-20 15:45:00|27872|27865|27889.5|27882.5|27892|27885|27864.5|27857.5|151
1642693800000|2022-01-20 15:50:00|27892|27885|27894.5|27887.5|27899.5|27892.5|27884.5|27877.5|102
1642694100000|2022-01-20 15:55:00|27892|27885|27919.5|27912.5|27924.5|27917.5|27889.5|27882.5|357
1642694400000|2022-01-20 16:00:00|27922|27915|27934.5|27927.5|27947|27940|27919.5|27912.5|322
1642694700000|2022-01-20 16:05:00|27937|27930|27919.5|27912.5|27939.5|27932.5|27914.5|27907.5|153
1642695000000|2022-01-20 16:10:00|27924.5|27917.5|27904.5|27897.5|27924.5|27917.5|27899.5|27892.5|102
1642695300000|2022-01-20 16:15:00|27902|27895|27899.5|27892.5|27907|27900|27889.5|27882.5|120
1642695600000|2022-01-20 16:20:00|27897|27890|27899.5|27892.5|27899.5|27892.5|27884.5|27877.5|143
1642695900000|2022-01-20 16:25:00|27897|27890|27909.5|27902.5|27914.5|27907.5|27889.5|27882.5|150
1642696200000|2022-01-20 16:30:00|27914.5|27907.5|27919.5|27912.5|27924.5|27917.5|27909.5|27902.5|198
1642696500000|2022-01-20 16:35:00|27922|27915|27929.5|27922.5|27934.5|27927.5|27914.5|27907.5|223
1642696800000|2022-01-20 16:40:00|27932|27925|27894.5|27887.5|27934.5|27927.5|27889.5|27882.5|199
1642697100000|2022-01-20 16:45:00|27892|27885|27907|27900|27914.5|27907.5|27892|27885|80
1642697400000|2022-01-20 16:50:00|27904.5|27897.5|27909.5|27902.5|27919.5|27912.5|27904.5|27897.5|103
1642697700000|2022-01-20 16:55:00|27912|27905|27914.5|27907.5|27929.5|27922.5|27909.5|27902.5|113
1642698000000|2022-01-20 17:00:00|27917|27910|27922|27915|27929.5|27922.5|27917|27910|99
1642698300000|2022-01-20 17:05:00|27924.5|27917.5|27907|27900|27924.5|27917.5|27904.5|27897.5|55
1642698600000|2022-01-20 17:10:00|27904.5|27897.5|27919.5|27912.5|27919.5|27912.5|27904.5|27897.5|75
1642698900000|2022-01-20 17:15:00|27917|27910|27904.5|27897.5|27919.5|27912.5|27904.5|27897.5|53
1642699200000|2022-01-20 17:20:00|27907|27900|27929.5|27922.5|27934.5|27927.5|27904.5|27897.5|166
1642699500000|2022-01-20 17:25:00|27927|27920|27939.5|27932.5|27942|27935|27914.5|27907.5|88
1642699800000|2022-01-20 17:30:00|27942|27935|27954.5|27947.5|27957|27950|27939.5|27932.5|129
1642700100000|2022-01-20 17:35:00|27952|27945|27942|27935|27959.5|27952.5|27934.5|27927.5|85
1642700400000|2022-01-20 17:40:00|27944.5|27937.5|27944.5|27937.5|27954.5|27947.5|27939.5|27932.5|77
1642700700000|2022-01-20 17:45:00|27947|27940|27934.5|27927.5|27949.5|27942.5|27929.5|27922.5|62
1642701000000|2022-01-20 17:50:00|27932|27925|27914.5|27907.5|27934.5|27927.5|27909.5|27902.5|60
1642701300000|2022-01-20 17:55:00|27912|27905|27904.5|27897.5|27914.5|27907.5|27904.5|27897.5|122
1642701600000|2022-01-20 18:00:00|27902|27895|27892|27885|27904.5|27897.5|27884.5|27877.5|147
1642701900000|2022-01-20 18:05:00|27889.5|27882.5|27879.5|27872.5|27889.5|27882.5|27874.5|27867.5|143
1642702200000|2022-01-20 18:10:00|27877|27870|27879.5|27872.5|27889.5|27882.5|27872|27865|87
1642702500000|2022-01-20 18:15:00|27874.5|27867.5|27864.5|27857.5|27874.5|27867.5|27849.5|27842.5|181
1642702800000|2022-01-20 18:20:00|27862|27855|27869.5|27862.5|27874.5|27867.5|27862|27855|115
1642703100000|2022-01-20 18:25:00|27864.5|27857.5|27879.5|27872.5|27884.5|27877.5|27864.5|27857.5|174
1642703400000|2022-01-20 18:30:00|27884.5|27877.5|27864.5|27857.5|27884.5|27877.5|27859.5|27852.5|51
1642703700000|2022-01-20 18:35:00|27862|27855|27879.5|27872.5|27879.5|27872.5|27854.5|27847.5|97
1642704000000|2022-01-20 18:40:00|27877|27870|27879.5|27872.5|27887|27880|27874.5|27867.5|62
1642704300000|2022-01-20 18:45:00|27877|27870|27874.5|27867.5|27884.5|27877.5|27859.5|27852.5|80
1642704600000|2022-01-20 18:50:00|27872|27865|27879.5|27872.5|27879.5|27872.5|27864.5|27857.5|117
1642704900000|2022-01-20 18:55:00|27877|27870|27857|27850|27877|27870|27849.5|27842.5|69
1642705200000|2022-01-20 19:00:00|27859.5|27852.5|27924.5|27917.5|27924.5|27917.5|27854.5|27847.5|165
1642705500000|2022-01-20 19:05:00|27922|27915|27929.5|27922.5|27929.5|27922.5|27904.5|27897.5|203
1642705800000|2022-01-20 19:10:00|27932|27925|27839.5|27832.5|27934.5|27927.5|27839.5|27832.5|309
1642706100000|2022-01-20 19:15:00|27834.5|27827.5|27824.5|27817.5|27834.5|27827.5|27809.5|27802.5|216
1642706400000|2022-01-20 19:20:00|27822|27815|27817|27810|27829.5|27822.5|27802|27795|173
1642706700000|2022-01-20 19:25:00|27819.5|27812.5|27799.5|27792.5|27824.5|27817.5|27799.5|27792.5|100
1642707000000|2022-01-20 19:30:00|27794.5|27787.5|27789.5|27782.5|27799.5|27792.5|27779.5|27772.5|133
1642707300000|2022-01-20 19:35:00|27792|27785|27779.5|27772.5|27794.5|27787.5|27769.5|27762.5|90
1642707600000|2022-01-20 19:40:00|27782|27775|27769.5|27762.5|27784.5|27777.5|27764.5|27757.5|162
1642707900000|2022-01-20 19:45:00|27772|27765|27774.5|27767.5|27782|27775|27749.5|27742.5|163
1642708200000|2022-01-20 19:50:00|27772|27765|27774.5|27767.5|27784.5|27777.5|27759.5|27752.5|94
1642708500000|2022-01-20 19:55:00|27772|27765|27764.5|27757.5|27784.5|27777.5|27757|27750|101
1642708800000|2022-01-20 20:00:00|27767|27760|27739.5|27732.5|27784.5|27777.5|27732|27725|281
1642709100000|2022-01-20 20:05:00|27742|27735|27689.5|27682.5|27742|27735|27679.5|27672.5|391
1642709400000|2022-01-20 20:10:00|27687|27680|27674.5|27667.5|27712|27705|27669.5|27662.5|259
1642709700000|2022-01-20 20:15:00|27677|27670|27692|27685|27699.5|27692.5|27669.5|27662.5|290
1642710000000|2022-01-20 20:20:00|27694.5|27687.5|27659.5|27652.5|27694.5|27687.5|27659.5|27652.5|282
1642710300000|2022-01-20 20:25:00|27662|27655|27652|27645|27672|27665|27634.5|27627.5|455
1642710600000|2022-01-20 20:30:00|27649.5|27642.5|27644.5|27637.5|27659.5|27652.5|27629.5|27622.5|245
1642710900000|2022-01-20 20:35:00|27649.5|27642.5|27607|27600|27649.5|27642.5|27594.5|27587.5|543
1642711200000|2022-01-20 20:40:00|27604.5|27597.5|27579.5|27572.5|27617|27610|27577|27570|491
1642711500000|2022-01-20 20:45:00|27577|27570|27569.5|27562.5|27584.5|27577.5|27564.5|27557.5|392
1642711800000|2022-01-20 20:50:00|27564.5|27557.5|27509.5|27502.5|27579.5|27572.5|27504.5|27497.5|903
1642712100000|2022-01-20 20:55:00|27504.5|27497.5|27514.5|27507.5|27529.5|27522.5|27489.5|27482.5|775
1642712400000|2022-01-20 21:00:00|27509.5|27502.5|27479.5|27472.5|27524.5|27517.5|27477|27470|468
1642712700000|2022-01-20 21:05:00|27477|27470|27492|27485|27519.5|27512.5|27477|27470|80
1642713000000|2022-01-20 21:10:00|27494.5|27487.5|27487|27480|27507|27500|27479.5|27472.5|53
1642713300000|2022-01-20 21:15:00|27491|27476|27471|27456|27491|27476|27468.5|27453.5|16
1642713600000|2022-01-20 21:20:00|27468.5|27453.5|27451|27436|27468.5|27453.5|27451|27436|17
1642713900000|2022-01-20 21:25:00|27448.5|27433.5|27408.5|27393.5|27458.5|27443.5|27408.5|27393.5|38
1642714200000|2022-01-20 21:30:00|27403.5|27388.5|27406|27391|27406|27391|27373.5|27358.5|52
1642714500000|2022-01-20 21:35:00|27403.5|27388.5|27403.5|27388.5|27413.5|27398.5|27401|27386|26
1642714800000|2022-01-20 21:40:00|27398.5|27383.5|27323.5|27308.5|27398.5|27383.5|27318.5|27303.5|62
1642715100000|2022-01-20 21:45:00|27326|27311|27328.5|27313.5|27358.5|27343.5|27321|27306|90
1642715400000|2022-01-20 21:50:00|27326|27311|27368.5|27353.5|27373.5|27358.5|27323.5|27308.5|18
1642715700000|2022-01-20 21:55:00|27366|27351|27374.2|27344.2|27406|27391|27351|27336|62
1642716000000|2022-01-20 22:00:00|27374.4|27344.4|27370.1|27340.1|27375|27345|27366.1|27336.1|0
1642716300000|2022-01-20 22:05:00|27370.4|27340.4|27378.5|27348.5|27378.5|27348.5|27368.2|27338.2|0
1642716600000|2022-01-20 22:10:00|27378.9|27348.9|27395|27365|27395.1|27365.1|27378.9|27348.9|0
1642716900000|2022-01-20 22:15:00|27396.3|27366.3|27408.7|27378.7|27408.7|27378.7|27396.3|27366.3|0
1642717200000|2022-01-20 22:20:00|27408.8|27378.8|27415.3|27385.3|27417.5|27387.5|27408.8|27378.8|0
1642717500000|2022-01-20 22:25:00|27415.6|27385.6|27416.2|27386.2|27418.5|27388.5|27414.3|27384.3|0
1642717800000|2022-01-20 22:30:00|27416.8|27386.8|27412|27382|27417.6|27387.6|27410.6|27380.6|0
1642718100000|2022-01-20 22:35:00|27411.9|27381.9|27410.7|27380.7|27412.2|27382.2|27408|27378|0
1642718400000|2022-01-20 22:40:00|27411.4|27381.4|27404.8|27374.8|27412.1|27382.1|27404.8|27374.8|0
1642718700000|2022-01-20 22:45:00|27404.7|27374.7|27406|27376|27408.1|27378.1|27404.2|27374.2|0
1642719000000|2022-01-20 22:50:00|27406.1|27376.1|27405.6|27375.6|27406.7|27376.7|27402.5|27372.5|0
1642719300000|2022-01-20 22:55:00|27405.5|27375.5|27391.7|27361.7|27405.5|27375.5|27389.8|27359.8|0
1642719600000|2022-01-20 23:00:00|27379.5|27349.5|27423.5|27408.5|27423.5|27408.5|27368.5|27349.5|118
1642719900000|2022-01-20 23:05:00|27426|27411|27378.5|27363.5|27428.5|27413.5|27373.5|27358.5|108
1642720200000|2022-01-20 23:10:00|27381|27366|27348.5|27333.5|27381|27366|27343.5|27328.5|116
1642720500000|2022-01-20 23:15:00|27353.5|27338.5|27316|27301|27353.5|27338.5|27298.5|27283.5|112
1642720800000|2022-01-20 23:20:00|27313.5|27298.5|27331|27316|27331|27316|27283.5|27268.5|89
1642721100000|2022-01-20 23:25:00|27328.5|27313.5|27318.5|27303.5|27331|27316|27306|27291|36
1642721400000|2022-01-20 23:30:00|27321|27306|27304.5|27297.5|27394.5|27387.5|27297|27290|21167
1642721700000|2022-01-20 23:35:00|27299.5|27292.5|27392|27385|27397|27390|27289.5|27282.5|254
1642722000000|2022-01-20 23:40:00|27394.5|27387.5|27362|27355|27394.5|27387.5|27329.5|27322.5|425
1642722300000|2022-01-20 23:45:00|27364.5|27357.5|27337|27330|27384.5|27377.5|27334.5|27327.5|406
1642722600000|2022-01-20 23:50:00|27339.5|27332.5|27277|27270|27339.5|27332.5|27257|27250|656
1642722900000|2022-01-20 23:55:00|27279.5|27272.5|27282|27275|27329.5|27322.5|27279.5|27272.5|609
1642723200000|2022-01-21 00:00:00|27284.5|27277.5|27177|27170|27334.5|27327.5|27174.5|27167.5|2579
1642723500000|2022-01-21 00:05:00|27179.5|27172.5|27262|27255|27294.5|27287.5|27169.5|27162.5|1768
1642723800000|2022-01-21 00:10:00|27259.5|27252.5|27197|27190|27259.5|27252.5|27179.5|27172.5|1238
1642724100000|2022-01-21 00:15:00|27199.5|27192.5|27197|27190|27219.5|27212.5|27174.5|27167.5|1087
1642724400000|2022-01-21 00:20:00|27194.5|27187.5|27204.5|27197.5|27214.5|27207.5|27132|27125|1840
1642724700000|2022-01-21 00:25:00|27207|27200|27199.5|27192.5|27254.5|27247.5|27187|27180|1084
1642725000000|2022-01-21 00:30:00|27197|27190|27179.5|27172.5|27197|27190|27149.5|27142.5|921
1642725300000|2022-01-21 00:35:00|27182|27175|27179.5|27172.5|27192|27185|27147|27140|743
1642725600000|2022-01-21 00:40:00|27174.5|27167.5|27202|27195|27202|27195|27124.5|27117.5|690
1642725900000|2022-01-21 00:45:00|27204.5|27197.5|27224.5|27217.5|27247|27240|27189.5|27182.5|745
1642726200000|2022-01-21 00:50:00|27219.5|27212.5|27244.5|27237.5|27279.5|27272.5|27212|27205|519
1642726500000|2022-01-21 00:55:00|27242|27235|27269.5|27262.5|27279.5|27272.5|27229.5|27222.5|477
1642726800000|2022-01-21 01:00:00|27274.5|27267.5|27284.5|27277.5|27319.5|27312.5|27269.5|27262.5|644
1642727100000|2022-01-21 01:05:00|27282|27275|27207|27200|27284.5|27277.5|27204.5|27197.5|541
1642727400000|2022-01-21 01:10:00|27209.5|27202.5|27214.5|27207.5|27219.5|27212.5|27169.5|27162.5|557
1642727700000|2022-01-21 01:15:00|27217|27210|27197|27190|27244.5|27237.5|27194.5|27187.5|548
1642728000000|2022-01-21 01:20:00|27194.5|27187.5|27279.5|27272.5|27279.5|27272.5|27194.5|27187.5|381
1642728300000|2022-01-21 01:25:00|27284.5|27277.5|27402|27395|27414.5|27407.5|27264.5|27257.5|974
1642728600000|2022-01-21 01:30:00|27399.5|27392.5|27359.5|27352.5|27399.5|27392.5|27299.5|27292.5|1072
1642728900000|2022-01-21 01:35:00|27354.5|27347.5|27334.5|27327.5|27359.5|27352.5|27309.5|27302.5|480
1642729200000|2022-01-21 01:40:00|27337|27330|27289.5|27282.5|27359.5|27352.5|27279.5|27272.5|546
1642729500000|2022-01-21 01:45:00|27287|27280|27239.5|27232.5|27287|27280|27229.5|27222.5|550
1642729800000|2022-01-21 01:50:00|27237|27230|27342|27335|27344.5|27337.5|27237|27230|466
1642730100000|2022-01-21 01:55:00|27339.5|27332.5|27334.5|27327.5|27352|27345|27307|27300|371
1642730400000|2022-01-21 02:00:00|27332|27325|27399.5|27392.5|27404.5|27397.5|27309.5|27302.5|622
1642730700000|2022-01-21 02:05:00|27402|27395|27384.5|27377.5|27437|27430|27379.5|27372.5|738
1642731000000|2022-01-21 02:10:00|27382|27375|27407|27400|27407|27400|27359.5|27352.5|854
1642731300000|2022-01-21 02:15:00|27404.5|27397.5|27352|27345|27414.5|27407.5|27344.5|27337.5|287
1642731600000|2022-01-21 02:20:00|27354.5|27347.5|27379.5|27372.5|27379.5|27372.5|27339.5|27332.5|257
1642731900000|2022-01-21 02:25:00|27377|27370|27364.5|27357.5|27389.5|27382.5|27362|27355|328
1642732200000|2022-01-21 02:30:00|27362|27355|27369.5|27362.5|27389.5|27382.5|27349.5|27342.5|291
1642732500000|2022-01-21 02:35:00|27367|27360|27349.5|27342.5|27367|27360|27329.5|27322.5|335
1642732800000|2022-01-21 02:40:00|27347|27340|27289.5|27282.5|27369.5|27362.5|27287|27280|383
1642733100000|2022-01-21 02:45:00|27287|27280|27232|27225|27294.5|27287.5|27229.5|27222.5|497
1642733400000|2022-01-21 02:50:00|27227|27220|27242|27235|27269.5|27262.5|27227|27220|351
1642733700000|2022-01-21 02:55:00|27244.5|27237.5|27294.5|27287.5|27299.5|27292.5|27242|27235|288
1642734000000|2022-01-21 03:00:00|27297|27290|27289.5|27282.5|27299.5|27292.5|27269.5|27262.5|103
1642734300000|2022-01-21 03:05:00|27292|27285|27264.5|27257.5|27299.5|27292.5|27254.5|27247.5|260
1642734600000|2022-01-21 03:10:00|27267|27260|27274.5|27267.5|27287|27280|27259.5|27252.5|144
1642734900000|2022-01-21 03:15:00|27277|27270|27284.5|27277.5|27302|27295|27272|27265|108
1642735200000|2022-01-21 03:20:00|27282|27275|27259.5|27252.5|27304.5|27297.5|27257|27250|109
1642735500000|2022-01-21 03:25:00|27262|27255|27264.5|27257.5|27279.5|27272.5|27254.5|27247.5|180
1642735800000|2022-01-21 03:30:00|27254.5|27247.5|27257|27250|27267|27260|27202|27195|796
1642736100000|2022-01-21 03:35:00|27259.5|27252.5|27199.5|27192.5|27262|27255|27189.5|27182.5|334
1642736400000|2022-01-21 03:40:00|27202|27195|27244.5|27237.5|27244.5|27237.5|27199.5|27192.5|236
1642736700000|2022-01-21 03:45:00|27242|27235|27224.5|27217.5|27247|27240|27219.5|27212.5|199
1642737000000|2022-01-21 03:50:00|27227|27220|27264.5|27257.5|27272|27265|27214.5|27207.5|262
1642737300000|2022-01-21 03:55:00|27267|27260|27322|27315|27339.5|27332.5|27262|27255|481
1642737600000|2022-01-21 04:00:00|27319.5|27312.5|27354.5|27347.5|27379.5|27372.5|27304.5|27297.5|506
1642737900000|2022-01-21 04:05:00|27357|27350|27374.5|27367.5|27412|27405|27349.5|27342.5|362
1642738200000|2022-01-21 04:10:00|27379.5|27372.5|27364.5|27357.5|27389.5|27382.5|27347|27340|507
1642738500000|2022-01-21 04:15:00|27362|27355|27349.6|27342.6|27372|27365|27342|27335|359
1642738800000|2022-01-21 04:20:00|27352.1|27345.1|27364.6|27357.6|27374.6|27367.6|27352.1|27345.1|199
1642739100000|2022-01-21 04:25:00|27362.1|27355.1|27382.1|27375.1|27384.6|27377.6|27347.1|27340.1|252
1642739400000|2022-01-21 04:30:00|27379.6|27372.6|27349.6|27342.6|27404.6|27397.6|27349.6|27342.6|185
1642739700000|2022-01-21 04:35:00|27347.1|27340.1|27379.6|27372.6|27389.6|27382.6|27347.1|27340.1|140
1642740000000|2022-01-21 04:40:00|27374.6|27367.6|27349.6|27342.6|27387.1|27380.1|27339.6|27332.6|252
1642740300000|2022-01-21 04:45:00|27352.1|27345.1|27314.6|27307.6|27354.6|27347.6|27309.6|27302.6|284
1642740600000|2022-01-21 04:50:00|27319.6|27312.6|27319.6|27312.6|27324.6|27317.6|27309.6|27302.6|205
1642740900000|2022-01-21 04:55:00|27317.1|27310.1|27349.6|27342.6|27359.6|27352.6|27314.6|27307.6|260
1642741200000|2022-01-21 05:00:00|27347.1|27340.1|27379.6|27372.6|27397.1|27390.1|27329.6|27322.6|371
1642741500000|2022-01-21 05:05:00|27382.1|27375.1|27409.6|27402.6|27424.6|27417.6|27359.6|27352.6|231
1642741800000|2022-01-21 05:10:00|27412.1|27405.1|27394.6|27387.6|27419.6|27412.6|27384.6|27377.6|241
1642742100000|2022-01-21 05:15:00|27389.6|27382.6|27379.6|27372.6|27394.6|27387.6|27362.1|27355.1|266
1642742400000|2022-01-21 05:20:00|27377.1|27370.1|27419.6|27412.6|27419.6|27412.6|27377.1|27370.1|233
1642742700000|2022-01-21 05:25:00|27417.1|27410.1|27422.1|27415.1|27429.6|27422.6|27399.6|27392.6|295
1642743000000|2022-01-21 05:30:00|27424.6|27417.6|27449.6|27442.6|27479.6|27472.6|27422.1|27415.1|693
1642743300000|2022-01-21 05:35:00|27444.6|27437.6|27464.6|27457.6|27479.6|27472.6|27444.6|27437.6|343
1642743600000|2022-01-21 05:40:00|27462.1|27455.1|27469.6|27462.6|27479.6|27472.6|27449.6|27442.6|542
1642743900000|2022-01-21 05:45:00|27472.1|27465.1|27519.6|27512.6|27527.1|27520.1|27472.1|27465.1|892
1642744200000|2022-01-21 05:50:00|27524.6|27517.6|27564.6|27557.6|27579.6|27572.6|27514.6|27507.6|1142
1642744500000|2022-01-21 05:55:00|27567.1|27560.1|27519.6|27512.6|27582.1|27575.1|27514.6|27507.6|2183
1642744800000|2022-01-21 06:00:00|27517.1|27510.1|27504.6|27497.6|27529.6|27522.6|27487.1|27480.1|2134
1642745100000|2022-01-21 06:05:00|27502.1|27495.1|27524.6|27517.6|27529.6|27522.6|27494.6|27487.6|895
1642745400000|2022-01-21 06:10:00|27522.1|27515.1|27537.1|27530.1|27544.6|27537.6|27522.1|27515.1|573
1642745700000|2022-01-21 06:15:00|27539.6|27532.6|27534.6|27527.6|27549.6|27542.6|27532.1|27525.1|324
1642746000000|2022-01-21 06:20:00|27539.6|27532.6|27569.6|27562.6|27579.6|27572.6|27539.6|27532.6|320
1642746300000|2022-01-21 06:25:00|27567.1|27560.1|27559.6|27552.6|27569.6|27562.6|27542.1|27535.1|64
1642746600000|2022-01-21 06:30:00|27564.6|27557.6|27582.1|27575.1|27587.1|27580.1|27557.1|27550.1|46
1642746900000|2022-01-21 06:35:00|27579.6|27572.6|27584.6|27577.6|27594.6|27587.6|27577.1|27570.1|76
1642747200000|2022-01-21 06:40:00|27589.6|27582.6|27587.1|27580.1|27599.6|27592.6|27579.6|27572.6|50
1642747500000|2022-01-21 06:45:00|27589.6|27582.6|27587.1|27580.1|27599.6|27592.6|27579.6|27572.6|30
1642747800000|2022-01-21 06:50:00|27584.6|27577.6|27557.1|27550.1|27584.6|27577.6|27547.1|27540.1|71
1642748100000|2022-01-21 06:55:00|27554.6|27547.6|27564.6|27557.6|27584.6|27577.6|27554.6|27547.6|21
1642748400000|2022-01-21 07:00:00|27567.1|27560.1|27532.1|27525.1|27572.1|27565.1|27529.6|27522.6|47
1642748700000|2022-01-21 07:05:00|27529.6|27522.6|27582.1|27575.1|27589.6|27582.6|27522.1|27515.1|86
1642749000000|2022-01-21 07:10:00|27579.6|27572.6|27597.1|27590.1|27602.1|27595.1|27567.1|27560.1|48
1642749300000|2022-01-21 07:15:00|27599.6|27592.6|27589.6|27582.6|27604.6|27597.6|27577.1|27570.1|42
1642749600000|2022-01-21 07:20:00|27592.1|27585.1|27604.6|27597.6|27614.6|27607.6|27589.6|27582.6|41
1642749900000|2022-01-21 07:25:00|27602.1|27595.1|27604.6|27597.6|27614.6|27607.6|27589.6|27582.6|191
1642750200000|2022-01-21 07:30:00|27607.1|27600.1|27632.1|27625.1|27644.6|27637.6|27604.6|27597.6|380
1642750500000|2022-01-21 07:35:00|27629.6|27622.6|27624.6|27617.6|27639.6|27632.6|27619.6|27612.6|243
1642750800000|2022-01-21 07:40:00|27627.1|27620.1|27639.6|27632.6|27649.6|27642.6|27624.6|27617.6|176
1642751100000|2022-01-21 07:45:00|27637.1|27630.1|27632.1|27625.1|27644.6|27637.6|27614.6|27607.6|135
1642751400000|2022-01-21 07:50:00|27629.6|27622.6|27634.6|27627.6|27644.6|27637.6|27629.6|27622.6|147
1642751700000|2022-01-21 07:55:00|27632.1|27625.1|27629.6|27622.6|27634.6|27627.6|27614.6|27607.6|90
1642752000000|2022-01-21 08:00:00|27624.6|27617.6|27634.6|27627.6|27642.1|27635.1|27604.6|27597.6|371
1642752300000|2022-01-21 08:05:00|27632.1|27625.1|27669.6|27662.6|27689.6|27682.6|27629.6|27622.6|427
1642752600000|2022-01-21 08:10:00|27667.1|27660.1|27604.6|27597.6|27669.6|27662.6|27604.6|27597.6|297
1642752900000|2022-01-21 08:15:00|27607.1|27600.1|27574.6|27567.6|27614.6|27607.6|27574.6|27567.6|425
1642753200000|2022-01-21 08:20:00|27577.1|27570.1|27559.6|27552.6|27579.6|27572.6|27549.6|27542.6|352
1642753500000|2022-01-21 08:25:00|27557.1|27550.1|27594.6|27587.6|27604.6|27597.6|27549.6|27542.6|317
1642753800000|2022-01-21 08:30:00|27592.1|27585.1|27639.6|27632.6|27644.6|27637.6|27579.6|27572.6|276
1642754100000|2022-01-21 08:35:00|27637.1|27630.1|27634.6|27627.6|27649.6|27642.6|27624.6|27617.6|133
1642754400000|2022-01-21 08:40:00|27629.6|27622.6|27614.6|27607.6|27634.6|27627.6|27612.1|27605.1|191
1642754700000|2022-01-21 08:45:00|27617.1|27610.1|27604.6|27597.6|27619.6|27612.6|27579.6|27572.6|169
1642755000000|2022-01-21 08:50:00|27602.1|27595.1|27639.6|27632.6|27639.6|27632.6|27599.6|27592.6|155
1642755300000|2022-01-21 08:55:00|27642.1|27635.1|27657.1|27650.1|27669.6|27662.6|27634.6|27627.6|195
1642755600000|2022-01-21 09:00:00|27659.6|27652.6|27639.6|27632.6|27659.6|27652.6|27629.6|27622.6|112
1642755900000|2022-01-21 09:05:00|27644.6|27637.6|27619.6|27612.6|27654.6|27647.6|27614.6|27607.6|118
1642756200000|2022-01-21 09:10:00|27614.6|27607.6|27614.6|27607.6|27629.6|27622.6|27604.6|27597.6|176
1642756500000|2022-01-21 09:15:00|27609.6|27602.6|27614.6|27607.6|27619.6|27612.6|27602.1|27595.1|96
1642756800000|2022-01-21 09:20:00|27617.1|27610.1|27624.6|27617.6|27632.1|27625.1|27612.1|27605.1|121
1642757100000|2022-01-21 09:25:00|27627.1|27620.1|27652.1|27645.1|27654.6|27647.6|27624.6|27617.6|99
1642757400000|2022-01-21 09:30:00|27649.6|27642.6|27644.6|27637.6|27662.1|27655.1|27644.6|27637.6|58
1642757700000|2022-01-21 09:35:00|27647.1|27640.1|27639.6|27632.6|27654.6|27647.6|27634.6|27627.6|69
1642758000000|2022-01-21 09:40:00|27642.1|27635.1|27644.6|27637.6|27659.6|27652.6|27634.6|27627.6|513
1642758300000|2022-01-21 09:45:00|27647.1|27640.1|27669.6|27662.6|27669.6|27662.6|27644.6|27637.6|85
1642758600000|2022-01-21 09:50:00|27672.1|27665.1|27674.6|27667.6|27689.6|27682.6|27667.1|27660.1|218
1642758900000|2022-01-21 09:55:00|27679.6|27672.6|27664.6|27657.6|27679.6|27672.6|27664.6|27657.6|79
1642759200000|2022-01-21 10:00:00|27669.6|27662.6|27644.6|27637.6|27669.6|27662.6|27642.1|27635.1|107
1642759500000|2022-01-21 10:05:00|27639.6|27632.6|27649.6|27642.6|27662.1|27655.1|27639.6|27632.6|56
1642759800000|2022-01-21 10:10:00|27654.6|27647.6|27649.6|27642.6|27659.6|27652.6|27644.6|27637.6|78
1642760100000|2022-01-21 10:15:00|27652.1|27645.1|27689.6|27682.6|27692.1|27685.1|27649.6|27642.6|127
1642760400000|2022-01-21 10:20:00|27687.1|27680.1|27684.6|27677.6|27699.6|27692.6|27684.6|27677.6|115
1642760700000|2022-01-21 10:25:00|27687.1|27680.1|27689.6|27682.6|27694.6|27687.6|27682.1|27675.1|56
1642761000000|2022-01-21 10:30:00|27687.1|27680.1|27669.6|27662.6|27689.6|27682.6|27664.6|27657.6|195
1642761300000|2022-01-21 10:35:00|27672.1|27665.1|27684.6|27677.6|27684.6|27677.6|27672.1|27665.1|104
1642761600000|2022-01-21 10:40:00|27682.1|27675.1|27679.6|27672.6|27689.6|27682.6|27674.6|27667.6|47
1642761900000|2022-01-21 10:45:00|27684.6|27677.6|27669.6|27662.6|27684.6|27677.6|27664.6|27657.6|61
1642762200000|2022-01-21 10:50:00|27672.1|27665.1|27664.6|27657.6|27679.6|27672.6|27664.6|27657.6|76
1642762500000|2022-01-21 10:55:00|27662.1|27655.1|27679.6|27672.6|27679.6|27672.6|27659.6|27652.6|85
1642762800000|2022-01-21 11:00:00|27674.6|27667.6|27669.6|27662.6|27674.6|27667.6|27659.6|27652.6|110
1642763100000|2022-01-21 11:05:00|27667.1|27660.1|27634.6|27627.6|27669.6|27662.6|27627.1|27620.1|242
1642763400000|2022-01-21 11:10:00|27632.1|27625.1|27629.6|27622.6|27639.6|27632.6|27619.6|27612.6|144
1642763700000|2022-01-21 11:15:00|27632.1|27625.1|27612.1|27605.1|27634.6|27627.6|27602.1|27595.1|291
1642764000000|2022-01-21 11:20:00|27614.6|27607.6|27607.1|27600.1|27619.6|27612.6|27604.6|27597.6|121
1642764300000|2022-01-21 11:25:00|27604.6|27597.6|27619.6|27612.6|27619.6|27612.6|27599.6|27592.6|85
1642764600000|2022-01-21 11:30:00|27617.1|27610.1|27599.6|27592.6|27617.1|27610.1|27594.6|27587.6|141
1642764900000|2022-01-21 11:35:00|27604.6|27597.6|27627.1|27620.1|27634.6|27627.6|27604.6|27597.6|109
1642765200000|2022-01-21 11:40:00|27624.6|27617.6|27617.1|27610.1|27627.1|27620.1|27609.6|27602.6|84
1642765500000|2022-01-21 11:45:00|27614.6|27607.6|27594.6|27587.6|27617.1|27610.1|27587.1|27580.1|146
1642765800000|2022-01-21 11:50:00|27592.1|27585.1|27587.1|27580.1|27604.6|27597.6|27582.1|27575.1|282
1642766100000|2022-01-21 11:55:00|27584.6|27577.6|27612.1|27605.1|27614.6|27607.6|27584.6|27577.6|471
1642766400000|2022-01-21 12:00:00|27609.6|27602.6|27579.6|27572.6|27614.6|27607.6|27577.1|27570.1|172
1642766700000|2022-01-21 12:05:00|27584.6|27577.6|27557.1|27550.1|27584.6|27577.6|27549.6|27542.6|218
1642767000000|2022-01-21 12:10:00|27554.6|27547.6|27554.6|27547.6|27564.6|27557.6|27537.1|27530.1|242
1642767300000|2022-01-21 12:15:00|27557.1|27550.1|27584.6|27577.6|27589.6|27582.6|27554.6|27547.6|166
1642767600000|2022-01-21 12:20:00|27587.1|27580.1|27599.6|27592.6|27604.6|27597.6|27584.6|27577.6|124
1642767900000|2022-01-21 12:25:00|27597.1|27590.1|27574.6|27567.6|27599.6|27592.6|27574.6|27567.6|130
1642768200000|2022-01-21 12:30:00|27579.6|27572.6|27557.1|27550.1|27579.6|27572.6|27544.6|27537.6|168
1642768500000|2022-01-21 12:35:00|27559.6|27552.6|27584.6|27577.6|27584.6|27577.6|27554.6|27547.6|155
1642768800000|2022-01-21 12:40:00|27582.1|27575.1|27562.1|27555.1|27582.1|27575.1|27559.6|27552.6|74
1642769100000|2022-01-21 12:45:00|27559.6|27552.6|27559.6|27552.6|27569.6|27562.6|27549.6|27542.6|212
1642769400000|2022-01-21 12:50:00|27562.1|27555.1|27544.6|27537.6|27572.1|27565.1|27539.6|27532.6|136
1642769700000|2022-01-21 12:55:00|27547.1|27540.1|27559.6|27552.6|27559.6|27552.6|27529.6|27522.6|130
1642770000000|2022-01-21 13:00:00|27554.6|27547.6|27542.1|27535.1|27559.6|27552.6|27539.6|27532.6|90
1642770300000|2022-01-21 13:05:00|27544.6|27537.6|27559.6|27552.6|27559.6|27552.6|27539.6|27532.6|207
1642770600000|2022-01-21 13:10:00|27562.1|27555.1|27549.6|27542.6|27562.1|27555.1|27534.6|27527.6|146
1642770900000|2022-01-21 13:15:00|27544.6|27537.6|27569.6|27562.6|27569.6|27562.6|27534.6|27527.6|183
1642771200000|2022-01-21 13:20:00|27572.1|27565.1|27582.1|27575.1|27589.6|27582.6|27569.6|27562.6|139
1642771500000|2022-01-21 13:25:00|27584.6|27577.6|27574.6|27567.6|27584.6|27577.6|27569.6|27562.6|73
1642771800000|2022-01-21 13:30:00|27577.1|27570.1|27562.1|27555.1|27584.6|27577.6|27559.6|27552.6|115
1642772100000|2022-01-21 13:35:00|27559.6|27552.6|27589.6|27582.6|27594.6|27587.6|27559.6|27552.6|140
1642772400000|2022-01-21 13:40:00|27584.6|27577.6|27579.6|27572.6|27589.6|27582.6|27569.6|27562.6|307
1642772700000|2022-01-21 13:45:00|27577.1|27570.1|27569.6|27562.6|27584.6|27577.6|27564.6|27557.6|75
1642773000000|2022-01-21 13:50:00|27572.1|27565.1|27554.6|27547.6|27574.6|27567.6|27549.6|27542.6|92
1642773300000|2022-01-21 13:55:00|27557.1|27550.1|27544.6|27537.6|27559.6|27552.6|27544.6|27537.6|95
1642773600000|2022-01-21 14:00:00|27549.6|27542.6|27539.6|27532.6|27554.6|27547.6|27537.1|27530.1|161
1642773900000|2022-01-21 14:05:00|27537.1|27530.1|27489.6|27482.6|27539.6|27532.6|27489.6|27482.6|491
1642774200000|2022-01-21 14:10:00|27494.6|27487.6|27494.6|27487.6|27499.6|27492.6|27472.1|27465.1|227
1642774500000|2022-01-21 14:15:00|27492.1|27485.1|27494.6|27487.6|27504.6|27497.6|27479.6|27472.6|126
1642774800000|2022-01-21 14:20:00|27492.1|27485.1|27519.6|27512.6|27519.6|27512.6|27489.6|27482.6|142
1642775100000|2022-01-21 14:25:00|27522.1|27515.1|27569.6|27562.6|27569.6|27562.6|27519.6|27512.6|391
1642775400000|2022-01-21 14:30:00|27574.6|27567.6|27617.1|27610.1|27624.6|27617.6|27534.6|27527.6|931
1642775700000|2022-01-21 14:35:00|27619.6|27612.6|27574.6|27567.6|27629.6|27622.6|27564.6|27557.6|641
1642776000000|2022-01-21 14:40:00|27579.6|27572.6|27499.6|27492.6|27582.1|27575.1|27497.1|27490.1|644
1642776300000|2022-01-21 14:45:00|27497.1|27490.1|27544.6|27537.6|27572.1|27565.1|27494.6|27487.6|561
1642776600000|2022-01-21 14:50:00|27537.1|27530.1|27494.6|27487.6|27554.6|27547.6|27494.6|27487.6|413
1642776900000|2022-01-21 14:55:00|27489.6|27482.6|27509.6|27502.6|27514.6|27507.6|27484.6|27477.6|271
1642777200000|2022-01-21 15:00:00|27514.6|27507.6|27474.6|27467.6|27534.6|27527.6|27454.6|27447.6|693
1642777500000|2022-01-21 15:05:00|27472.1|27465.1|27467.1|27460.1|27509.6|27502.6|27459.6|27452.6|427
1642777800000|2022-01-21 15:10:00|27464.6|27457.6|27404.6|27397.6|27464.6|27457.6|27394.6|27387.6|568
1642778100000|2022-01-21 15:15:00|27409.6|27402.6|27419.6|27412.6|27444.6|27437.6|27404.6|27397.6|356
1642778400000|2022-01-21 15:20:00|27422.1|27415.1|27404.6|27397.6|27427.1|27420.1|27359.6|27352.6|951
1642778700000|2022-01-21 15:25:00|27402.1|27395.1|27444.6|27437.6|27467.1|27460.1|27399.6|27392.6|574
1642779000000|2022-01-21 15:30:00|27442.1|27435.1|27534.6|27527.6|27539.6|27532.6|27424.6|27417.6|607
1642779300000|2022-01-21 15:35:00|27529.6|27522.6|27509.6|27502.6|27569.6|27562.6|27509.6|27502.6|472
1642779600000|2022-01-21 15:40:00|27512.1|27505.1|27529.6|27522.6|27532.1|27525.1|27474.6|27467.6|691
1642779900000|2022-01-21 15:45:00|27527.1|27520.1|27547.1|27540.1|27549.6|27542.6|27489.6|27482.6|382
1642780200000|2022-01-21 15:50:00|27544.6|27537.6|27569.6|27562.6|27597.1|27590.1|27544.6|27537.6|947
1642780500000|2022-01-21 15:55:00|27564.6|27557.6|27549.6|27542.6|27569.6|27562.6|27524.6|27517.6|315
1642780800000|2022-01-21 16:00:00|27554.6|27547.6|27509.6|27502.6|27554.6|27547.6|27499.6|27492.6|316
1642781100000|2022-01-21 16:05:00|27507.1|27500.1|27559.6|27552.6|27574.6|27567.6|27502.1|27495.1|473
1642781400000|2022-01-21 16:10:00|27557.1|27550.1|27544.6|27537.6|27574.6|27567.6|27539.6|27532.6|424
1642781700000|2022-01-21 16:15:00|27549.6|27542.6|27577.1|27570.1|27594.6|27587.6|27549.6|27542.6|241
1642782000000|2022-01-21 16:20:00|27574.6|27567.6|27609.6|27602.6|27629.6|27622.6|27559.6|27552.6|351
1642782300000|2022-01-21 16:25:00|27614.6|27607.6|27589.6|27582.6|27617.1|27610.1|27574.6|27567.6|393
1642782600000|2022-01-21 16:30:00|27584.6|27577.6|27579.6|27572.6|27592.1|27585.1|27549.6|27542.6|308
1642782900000|2022-01-21 16:35:00|27582.1|27575.1|27514.6|27507.6|27594.6|27587.6|27509.6|27502.6|423
1642783200000|2022-01-21 16:40:00|27509.6|27502.6|27512.1|27505.1|27519.6|27512.6|27499.6|27492.6|290
1642783500000|2022-01-21 16:45:00|27514.6|27507.6|27474.6|27467.6|27514.6|27507.6|27452.1|27445.1|426
1642783800000|2022-01-21 16:50:00|27479.6|27472.6|27454.6|27447.6|27502.1|27495.1|27449.6|27442.6|374
1642784100000|2022-01-21 16:55:00|27457.1|27450.1|27499.6|27492.6|27504.6|27497.6|27454.6|27447.6|247
1642784400000|2022-01-21 17:00:00|27494.6|27487.6|27474.6|27467.6|27514.6|27507.6|27459.6|27452.6|253
1642784700000|2022-01-21 17:05:00|27477.1|27470.1|27482.1|27475.1|27514.6|27507.6|27474.6|27467.6|307
1642785000000|2022-01-21 17:10:00|27479.6|27472.6|27459.6|27452.6|27484.6|27477.6|27434.6|27427.6|383
1642785300000|2022-01-21 17:15:00|27457.1|27450.1|27444.6|27437.6|27479.6|27472.6|27439.6|27432.6|271
1642785600000|2022-01-21 17:20:00|27442.1|27435.1|27477.1|27470.1|27479.6|27472.6|27424.6|27417.6|192
1642785900000|2022-01-21 17:25:00|27479.6|27472.6|27469.6|27462.6|27492.1|27485.1|27464.6|27457.6|251
1642786200000|2022-01-21 17:30:00|27472.1|27465.1|27479.6|27472.6|27484.6|27477.6|27452.1|27445.1|211
1642786500000|2022-01-21 17:35:00|27482.1|27475.1|27469.6|27462.6|27504.6|27497.6|27444.6|27437.6|253
1642786800000|2022-01-21 17:40:00|27467.1|27460.1|27464.6|27457.6|27489.6|27482.6|27459.6|27452.6|181
1642787100000|2022-01-21 17:45:00|27462.1|27455.1|27424.6|27417.6|27489.6|27482.6|27419.6|27412.6|193
1642787400000|2022-01-21 17:50:00|27427.1|27420.1|27434.6|27427.6|27452.1|27445.1|27419.6|27412.6|177
1642787700000|2022-01-21 17:55:00|27432.1|27425.1|27444.6|27437.6|27454.6|27447.6|27414.6|27407.6|153
1642788000000|2022-01-21 18:00:00|27442.1|27435.1|27439.6|27432.6|27469.6|27462.6|27434.6|27427.6|223
1642788300000|2022-01-21 18:05:00|27444.6|27437.6|27454.6|27447.6|27464.6|27457.6|27439.6|27432.6|183
1642788600000|2022-01-21 18:10:00|27452.1|27445.1|27494.6|27487.6|27502.1|27495.1|27452.1|27445.1|159
1642788900000|2022-01-21 18:15:00|27497.1|27490.1|27454.6|27447.6|27497.1|27490.1|27447.1|27440.1|99
1642789200000|2022-01-21 18:20:00|27452.1|27445.1|27407.1|27400.1|27454.6|27447.6|27399.6|27392.6|208
1642789500000|2022-01-21 18:25:00|27404.6|27397.6|27414.6|27407.6|27419.6|27412.6|27397.1|27390.1|111
1642789800000|2022-01-21 18:30:00|27412.1|27405.1|27439.6|27432.6|27449.6|27442.6|27404.6|27397.6|135
1642790100000|2022-01-21 18:35:00|27437.1|27430.1|27464.6|27457.6|27484.6|27477.6|27424.6|27417.6|186
1642790400000|2022-01-21 18:40:00|27462.1|27455.1|27464.6|27457.6|27489.6|27482.6|27457.1|27450.1|113
1642790700000|2022-01-21 18:45:00|27467.1|27460.1|27469.6|27462.6|27474.6|27467.6|27444.6|27437.6|199
1642791000000|2022-01-21 18:50:00|27472.1|27465.1|27477.1|27470.1|27509.6|27502.6|27459.6|27452.6|179
1642791300000|2022-01-21 18:55:00|27479.6|27472.6|27444.6|27437.6|27482.1|27475.1|27429.6|27422.6|191
1642791600000|2022-01-21 19:00:00|27447.1|27440.1|27459.6|27452.6|27469.6|27462.6|27439.6|27432.6|186
1642791900000|2022-01-21 19:05:00|27462.1|27455.1|27444.6|27437.6|27489.6|27482.6|27444.6|27437.6|145
1642792200000|2022-01-21 19:10:00|27447.1|27440.1|27454.6|27447.6|27474.6|27467.6|27442.1|27435.1|127
1642792500000|2022-01-21 19:15:00|27459.6|27452.6|27449.6|27442.6|27474.6|27467.6|27444.6|27437.6|115
1642792800000|2022-01-21 19:20:00|27447.1|27440.1|27464.6|27457.6|27469.6|27462.6|27432.1|27425.1|132
1642793100000|2022-01-21 19:25:00|27459.6|27452.6|27389.6|27382.6|27464.6|27457.6|27384.6|27377.6|229
1642793400000|2022-01-21 19:30:00|27384.6|27377.6|27389.6|27382.6|27397.1|27390.1|27374.6|27367.6|322
1642793700000|2022-01-21 19:35:00|27387.1|27380.1|27419.6|27412.6|27424.6|27417.6|27359.6|27352.6|200
1642794000000|2022-01-21 19:40:00|27424.6|27417.6|27402.1|27395.1|27434.6|27427.6|27392.1|27385.1|166
1642794300000|2022-01-21 19:45:00|27399.6|27392.6|27419.6|27412.6|27429.6|27422.6|27399.6|27392.6|131
1642794600000|2022-01-21 19:50:00|27417.1|27410.1|27379.6|27372.6|27422.1|27415.1|27374.6|27367.6|192
1642794900000|2022-01-21 19:55:00|27382.1|27375.1|27349.6|27342.6|27387.1|27380.1|27339.6|27332.6|298
1642795200000|2022-01-21 20:00:00|27347.1|27340.1|27339.6|27332.6|27367.1|27360.1|27334.6|27327.6|199
1642795500000|2022-01-21 20:05:00|27342.1|27335.1|27319.6|27312.6|27342.1|27335.1|27299.6|27292.6|340
1642795800000|2022-01-21 20:10:00|27317.1|27310.1|27299.6|27292.6|27324.6|27317.6|27294.6|27287.6|218
1642796100000|2022-01-21 20:15:00|27302.1|27295.1|27334.6|27327.6|27369.6|27362.6|27284.6|27277.6|269
1642796400000|2022-01-21 20:20:00|27332.1|27325.1|27309.6|27302.6|27332.1|27325.1|27284.6|27277.6|363
1642796700000|2022-01-21 20:25:00|27314.6|27307.6|27284.6|27277.6|27314.6|27307.6|27259.6|27252.6|391
1642797000000|2022-01-21 20:30:00|27282.1|27275.1|27304.6|27297.6|27339.6|27332.6|27282.1|27275.1|305
1642797300000|2022-01-21 20:35:00|27299.6|27292.6|27324.6|27317.6|27329.6|27322.6|27284.6|27277.6|446
1642797600000|2022-01-21 20:40:00|27322.1|27315.1|27319.6|27312.6|27364.6|27357.6|27319.6|27312.6|513
1642797900000|2022-01-21 20:45:00|27324.6|27317.6|27319.6|27312.6|27342.1|27335.1|27294.6|27287.6|500
1642798200000|2022-01-21 20:50:00|27314.6|27307.6|27264.6|27257.6|27324.6|27317.6|27259.6|27252.6|1138
1642798500000|2022-01-21 20:55:00|27262.1|27255.1|27239.6|27232.6|27289.6|27282.6|27234.6|27227.6|948
1642798800000|2022-01-21 21:00:00|27237.1|27230.1|27234.6|27227.6|27244.6|27237.6|27214.6|27207.6|371
1642799100000|2022-01-21 21:05:00|27232.1|27225.1|27202.1|27195.1|27239.6|27232.6|27197.1|27190.1|70
1642799400000|2022-01-21 21:10:00|27204.6|27197.6|27207.1|27200.1|27212.1|27205.1|27189.6|27182.6|76
1642799700000|2022-01-21 21:15:00|27211.1|27196.1|27206.1|27191.1|27213.6|27198.6|27201.1|27186.1|16
1642800000000|2022-01-21 21:20:00|27203.6|27188.6|27206.1|27191.1|27206.1|27191.1|27203.6|27188.6|2
1642800300000|2022-01-21 21:25:00|27203.6|27188.6|27201.1|27186.1|27206.1|27191.1|27201.1|27186.1|2
1642800600000|2022-01-21 21:30:00|27203.6|27188.6|27201.1|27186.1|27203.6|27188.6|27201.1|27186.1|4
1642800900000|2022-01-21 21:35:00|27198.6|27183.6|27193.6|27178.6|27201.1|27186.1|27191.1|27176.1|14
1642801200000|2022-01-21 21:40:00|27191.1|27176.1|27188.6|27173.6|27191.1|27176.1|27188.6|27173.6|16
1642801500000|2022-01-21 21:45:00|27191.1|27176.1|27188.6|27173.6|27193.6|27178.6|27188.6|27173.6|18
1642801800000|2022-01-21 21:50:00|27196.1|27181.1|27196.1|27181.1|27203.6|27188.6|27196.1|27181.1|20
1642802100000|2022-01-21 21:55:00|27193.6|27178.6|27164.4|27134.4|27193.6|27178.6|27156.1|27133.9|64
1642978800000|2022-01-23 23:00:00|27236.1|27221.1|27223.6|27208.6|27246.1|27231.1|27198.6|27183.6|123
1642979100000|2022-01-23 23:05:00|27221.1|27206.1|27241.1|27226.1|27253.6|27238.6|27201.1|27186.1|184
1642979400000|2022-01-23 23:10:00|27243.6|27228.6|27236.1|27221.1|27248.6|27233.6|27221.1|27206.1|50
1642979700000|2022-01-23 23:15:00|27233.6|27218.6|27286.1|27271.1|27293.6|27278.6|27233.6|27218.6|109
1642980000000|2022-01-23 23:20:00|27288.6|27273.6|27291.1|27276.1|27308.6|27293.6|27276.1|27261.1|63
1642980300000|2022-01-23 23:25:00|27293.6|27278.6|27293.6|27278.6|27303.6|27288.6|27271.1|27256.1|77
1642980600000|2022-01-23 23:30:00|27296.1|27281.1|27342.1|27335.1|27377.1|27370.1|27277.1|27266.1|29605
1642980900000|2022-01-23 23:35:00|27344.6|27337.6|27349.6|27342.6|27379.6|27372.6|27339.6|27332.6|242
1642981200000|2022-01-23 23:40:00|27344.6|27337.6|27307.1|27300.1|27344.6|27337.6|27289.6|27282.6|403
1642981500000|2022-01-23 23:45:00|27322.1|27315.1|27227.1|27220.1|27322.1|27315.1|27224.6|27217.6|648
1642981800000|2022-01-23 23:50:00|27224.6|27217.6|27212.1|27205.1|27252.1|27245.1|27204.6|27197.6|666
1642982100000|2022-01-23 23:55:00|27214.6|27207.6|27237.1|27230.1|27257.1|27250.1|27179.6|27172.6|580
1642982400000|2022-01-24 00:00:00|27234.6|27227.6|27274.6|27267.6|27307.1|27300.1|27217.1|27210.1|2112
1642982700000|2022-01-24 00:05:00|27272.1|27265.1|27209.6|27202.6|27282.1|27275.1|27204.6|27197.6|1085
1642983000000|2022-01-24 00:10:00|27212.1|27205.1|27257.1|27250.1|27282.1|27275.1|27202.1|27195.1|1679
1642983300000|2022-01-24 00:15:00|27262.1|27255.1|27307.1|27300.1|27349.6|27342.6|27254.6|27247.6|1453
1642983600000|2022-01-24 00:20:00|27304.6|27297.6|27309.6|27302.6|27324.6|27317.6|27279.6|27272.6|793
1642983900000|2022-01-24 00:25:00|27312.1|27305.1|27369.6|27362.6|27379.6|27372.6|27304.6|27297.6|811
1642984200000|2022-01-24 00:30:00|27367.1|27360.1|27269.6|27262.6|27369.6|27362.6|27264.6|27257.6|808
1642984500000|2022-01-24 00:35:00|27267.1|27260.1|27214.6|27207.6|27292.1|27285.1|27194.6|27187.6|726
1642984800000|2022-01-24 00:40:00|27209.6|27202.6|27214.6|27207.6|27257.1|27250.1|27204.6|27197.6|634
1642985100000|2022-01-24 00:45:00|27217.1|27210.1|27244.6|27237.6|27259.6|27252.6|27192.1|27185.1|649
1642985400000|2022-01-24 00:50:00|27242.1|27235.1|27209.6|27202.6|27259.6|27252.6|27199.6|27192.6|370
1642985700000|2022-01-24 00:55:00|27212.1|27205.1|27232.1|27225.1|27249.6|27242.6|27204.6|27197.6|262
1642986000000|2022-01-24 01:00:00|27234.6|27227.6|27302.1|27295.1|27314.6|27307.6|27209.6|27202.6|479
1642986300000|2022-01-24 01:05:00|27299.6|27292.6|27314.6|27307.6|27319.6|27312.6|27284.6|27277.6|439
1642986600000|2022-01-24 01:10:00|27312.1|27305.1|27269.6|27262.6|27324.6|27317.6|27259.6|27252.6|347
1642986900000|2022-01-24 01:15:00|27267.1|27260.1|27302.2|27295.2|27304.7|27297.7|27249.6|27242.6|411
1642987200000|2022-01-24 01:20:00|27304.7|27297.7|27319.7|27312.7|27339.7|27332.7|27294.7|27287.7|426
1642987500000|2022-01-24 01:25:00|27317.2|27310.2|27314.7|27307.7|27322.2|27315.2|27294.7|27287.7|273
1642987800000|2022-01-24 01:30:00|27317.2|27310.2|27324.7|27317.7|27339.7|27332.7|27279.7|27272.7|616
1642988100000|2022-01-24 01:35:00|27327.2|27320.2|27317.2|27310.2|27339.7|27332.7|27307.2|27300.2|389
1642988400000|2022-01-24 01:40:00|27314.7|27307.7|27314.7|27307.7|27347.2|27340.2|27304.7|27297.7|353
1642988700000|2022-01-24 01:45:00|27317.2|27310.2|27369.7|27362.7|27369.7|27362.7|27304.7|27297.7|410
1642989000000|2022-01-24 01:50:00|27367.2|27360.2|27394.7|27387.7|27399.7|27392.7|27349.7|27342.7|474
1642989300000|2022-01-24 01:55:00|27397.2|27390.2|27389.7|27382.7|27419.7|27412.7|27369.7|27362.7|707
1642989600000|2022-01-24 02:00:00|27392.2|27385.2|27364.7|27357.7|27414.7|27407.7|27359.7|27352.7|398
1642989900000|2022-01-24 02:05:00|27367.2|27360.2|27367.2|27360.2|27399.7|27392.7|27359.7|27352.7|194
1642990200000|2022-01-24 02:10:00|27369.7|27362.7|27369.7|27362.7|27384.7|27377.7|27357.2|27350.2|237
1642990500000|2022-01-24 02:15:00|27367.2|27360.2|27349.7|27342.7|27389.7|27382.7|27347.2|27340.2|222
1642990800000|2022-01-24 02:20:00|27352.2|27345.2|27339.7|27332.7|27364.7|27357.7|27339.7|27332.7|204
1642991100000|2022-01-24 02:25:00|27344.7|27337.7|27349.7|27342.7|27359.7|27352.7|27334.7|27327.7|248
1642991400000|2022-01-24 02:30:00|27352.2|27345.2|27349.7|27342.7|27367.2|27360.2|27342.2|27335.2|213
1642991700000|2022-01-24 02:35:00|27354.7|27347.7|27374.7|27367.7|27374.7|27367.7|27352.2|27345.2|60
1642992000000|2022-01-24 02:40:00|27372.2|27365.2|27379.7|27372.7|27379.7|27372.7|27354.7|27347.7|109
1642992300000|2022-01-24 02:45:00|27382.2|27375.2|27364.7|27357.7|27384.7|27377.7|27359.7|27352.7|104
1642992600000|2022-01-24 02:50:00|27362.2|27355.2|27329.7|27322.7|27362.2|27355.2|27324.7|27317.7|176
1642992900000|2022-01-24 02:55:00|27332.2|27325.2|27319.7|27312.7|27339.7|27332.7|27309.7|27302.7|212
1642993200000|2022-01-24 03:00:00|27317.2|27310.2|27329.7|27322.7|27339.7|27332.7|27309.7|27302.7|159
1642993500000|2022-01-24 03:05:00|27327.2|27320.2|27349.7|27342.7|27354.7|27347.7|27324.7|27317.7|75
1642993800000|2022-01-24 03:10:00|27352.2|27345.2|27364.7|27357.7|27369.7|27362.7|27349.7|27342.7|96
1642994100000|2022-01-24 03:15:00|27367.2|27360.2|27379.7|27372.7|27394.7|27387.7|27364.7|27357.7|169
1642994400000|2022-01-24 03:20:00|27382.2|27375.2|27379.7|27372.7|27389.7|27382.7|27374.7|27367.7|101
1642994700000|2022-01-24 03:25:00|27384.7|27377.7|27394.7|27387.7|27399.7|27392.7|27379.7|27372.7|192
1642995000000|2022-01-24 03:30:00|27392.2|27385.2|27384.7|27377.7|27417.2|27410.2|27384.7|27377.7|591
1642995300000|2022-01-24 03:35:00|27387.2|27380.2|27444.7|27437.7|27449.7|27442.7|27387.2|27380.2|460
1642995600000|2022-01-24 03:40:00|27442.2|27435.2|27444.7|27437.7|27462.2|27455.2|27439.7|27432.7|313
1642995900000|2022-01-24 03:45:00|27447.2|27440.2|27464.7|27457.7|27479.7|27472.7|27444.7|27437.7|376
1642996200000|2022-01-24 03:50:00|27462.2|27455.2|27492.2|27485.2|27494.7|27487.7|27462.2|27455.2|313
1642996500000|2022-01-24 03:55:00|27494.7|27487.7|27439.7|27432.7|27494.7|27487.7|27432.2|27425.2|387
1642996800000|2022-01-24 04:00:00|27437.2|27430.2|27489.7|27482.7|27494.7|27487.7|27434.7|27427.7|232
1642997100000|2022-01-24 04:05:00|27487.2|27480.2|27489.7|27482.7|27509.7|27502.7|27487.2|27480.2|192
1642997400000|2022-01-24 04:10:00|27492.2|27485.2|27494.7|27487.7|27509.7|27502.7|27484.7|27477.7|153
1642997700000|2022-01-24 04:15:00|27492.2|27485.2|27499.7|27492.7|27509.7|27502.7|27489.7|27482.7|134
1642998000000|2022-01-24 04:20:00|27502.2|27495.2|27479.7|27472.7|27514.7|27507.7|27479.7|27472.7|191
1642998300000|2022-01-24 04:25:00|27484.7|27477.7|27494.7|27487.7|27494.7|27487.7|27464.7|27457.7|265
1642998600000|2022-01-24 04:30:00|27497.2|27490.2|27514.7|27507.7|27532.2|27525.2|27497.2|27490.2|454
1642998900000|2022-01-24 04:35:00|27509.7|27502.7|27524.7|27517.7|27529.7|27522.7|27509.7|27502.7|296
1642999200000|2022-01-24 04:40:00|27522.2|27515.2|27512.2|27505.2|27529.7|27522.7|27504.7|27497.7|71
1642999500000|2022-01-24 04:45:00|27509.7|27502.7|27494.7|27487.7|27519.7|27512.7|27492.2|27485.2|156
1642999800000|2022-01-24 04:50:00|27497.2|27490.2|27504.7|27497.7|27509.7|27502.7|27492.2|27485.2|123
1643000100000|2022-01-24 04:55:00|27507.2|27500.2|27499.7|27492.7|27514.7|27507.7|27497.2|27490.2|186
1643000400000|2022-01-24 05:00:00|27504.7|27497.7|27529.7|27522.7|27529.7|27522.7|27489.7|27482.7|305
1643000700000|2022-01-24 05:05:00|27539.7|27532.7|27564.7|27557.7|27564.7|27557.7|27534.7|27527.7|434
1643001000000|2022-01-24 05:10:00|27562.2|27555.2|27559.7|27552.7|27589.7|27582.7|27557.2|27550.2|441
1643001300000|2022-01-24 05:15:00|27562.2|27555.2|27569.7|27562.7|27584.7|27577.7|27559.7|27552.7|444
1643001600000|2022-01-24 05:20:00|27574.7|27567.7|27584.7|27577.7|27594.7|27587.7|27574.7|27567.7|297
1643001900000|2022-01-24 05:25:00|27589.7|27582.7|27604.7|27597.7|27609.7|27602.7|27584.7|27577.7|329
1643002200000|2022-01-24 05:30:00|27602.2|27595.2|27579.7|27572.7|27624.7|27617.7|27569.7|27562.7|528
1643002500000|2022-01-24 05:35:00|27584.7|27577.7|27569.7|27562.7|27589.7|27582.7|27564.7|27557.7|437
1643002800000|2022-01-24 05:40:00|27567.2|27560.2|27549.7|27542.7|27579.7|27572.7|27534.7|27527.7|687
1643003100000|2022-01-24 05:45:00|27547.2|27540.2|27554.7|27547.7|27559.7|27552.7|27539.7|27532.7|669
1643003400000|2022-01-24 05:50:00|27552.2|27545.2|27544.7|27537.7|27564.7|27557.7|27539.7|27532.7|747
1643003700000|2022-01-24 05:55:00|27542.2|27535.2|27569.7|27562.7|27574.7|27567.7|27519.7|27512.7|1698
1643004000000|2022-01-24 06:00:00|27574.7|27567.7|27519.7|27512.7|27574.7|27567.7|27509.7|27502.7|3209
1643004300000|2022-01-24 06:05:00|27522.2|27515.2|27562.2|27555.2|27562.2|27555.2|27522.2|27515.2|818
1643004600000|2022-01-24 06:10:00|27559.7|27552.7|27594.7|27587.7|27594.7|27587.7|27559.7|27552.7|257
1643004900000|2022-01-24 06:15:00|27589.7|27582.7|27599.7|27592.7|27609.7|27602.7|27582.2|27575.2|353
1643005200000|2022-01-24 06:20:00|27604.7|27597.7|27604.7|27597.7|27609.7|27602.7|27599.7|27592.7|206
1643005500000|2022-01-24 06:25:00|27602.2|27595.2|27592.2|27585.2|27607.2|27600.2|27589.7|27582.7|168
1643005800000|2022-01-24 06:30:00|27594.7|27587.7|27597.2|27590.2|27602.2|27595.2|27589.7|27582.7|59
1643006100000|2022-01-24 06:35:00|27599.7|27592.7|27592.2|27585.2|27604.7|27597.7|27589.7|27582.7|46
1643006400000|2022-01-24 06:40:00|27589.7|27582.7|27599.7|27592.7|27599.7|27592.7|27589.7|27582.7|36
1643006700000|2022-01-24 06:45:00|27594.7|27587.7|27589.7|27582.7|27604.7|27597.7|27589.7|27582.7|36
1643007000000|2022-01-24 06:50:00|27592.2|27585.2|27589.7|27582.7|27594.7|27587.7|27587.2|27580.2|71
1643007300000|2022-01-24 06:55:00|27587.2|27580.2|27587.2|27580.2|27594.7|27587.7|27579.7|27572.7|144
1643007600000|2022-01-24 07:00:00|27589.7|27582.7|27527.2|27520.2|27589.7|27582.7|27524.7|27517.7|307
1643007900000|2022-01-24 07:05:00|27529.7|27522.7|27554.7|27547.7|27564.7|27557.7|27527.2|27520.2|102
1643008200000|2022-01-24 07:10:00|27552.2|27545.2|27552.2|27545.2|27569.7|27562.7|27544.7|27537.7|60
1643008500000|2022-01-24 07:15:00|27549.7|27542.7|27524.7|27517.7|27559.7|27552.7|27524.7|27517.7|66
1643008800000|2022-01-24 07:20:00|27527.2|27520.2|27529.7|27522.7|27534.7|27527.7|27509.7|27502.7|26
1643009100000|2022-01-24 07:25:00|27532.2|27525.2|27554.7|27547.7|27564.7|27557.7|27529.7|27522.7|68
1643009400000|2022-01-24 07:30:00|27559.7|27552.7|27549.7|27542.7|27559.7|27552.7|27539.7|27532.7|181
1643009700000|2022-01-24 07:35:00|27547.2|27540.2|27519.7|27512.7|27554.7|27547.7|27519.7|27512.7|94
1643010000000|2022-01-24 07:40:00|27522.2|27515.2|27507.2|27500.2|27529.7|27522.7|27494.7|27487.7|267
1643010300000|2022-01-24 07:45:00|27509.7|27502.7|27502.2|27495.2|27517.2|27510.2|27499.7|27492.7|99
1643010600000|2022-01-24 07:50:00|27504.7|27497.7|27504.7|27497.7|27514.7|27507.7|27494.7|27487.7|74
1643010900000|2022-01-24 07:55:00|27507.2|27500.2|27504.7|27497.7|27514.7|27507.7|27494.7|27487.7|116
1643011200000|2022-01-24 08:00:00|27507.2|27500.2|27512.2|27505.2|27514.7|27507.7|27479.7|27472.7|346
1643011500000|2022-01-24 08:05:00|27514.7|27507.7|27534.7|27527.7|27534.7|27527.7|27489.7|27482.7|275
1643011800000|2022-01-24 08:10:00|27529.7|27522.7|27552.2|27545.2|27554.7|27547.7|27524.7|27517.7|171
1643012100000|2022-01-24 08:15:00|27554.7|27547.7|27554.7|27547.7|27569.7|27562.7|27544.7|27537.7|493
1643012400000|2022-01-24 08:20:00|27552.2|27545.2|27549.7|27542.7|27564.7|27557.7|27549.7|27542.7|141
1643012700000|2022-01-24 08:25:00|27552.2|27545.2|27547.2|27540.2|27554.7|27547.7|27529.7|27522.7|109
1643013000000|2022-01-24 08:30:00|27549.7|27542.7|27527.2|27520.2|27559.7|27552.7|27524.7|27517.7|139
1643013300000|2022-01-24 08:35:00|27524.7|27517.7|27519.7|27512.7|27529.7|27522.7|27509.7|27502.7|137
1643013600000|2022-01-24 08:40:00|27522.2|27515.2|27479.7|27472.7|27529.7|27522.7|27479.7|27472.7|149
1643013900000|2022-01-24 08:45:00|27482.2|27475.2|27469.7|27462.7|27489.7|27482.7|27469.7|27462.7|174
1643014200000|2022-01-24 08:50:00|27467.2|27460.2|27437.2|27430.2|27474.7|27467.7|27434.7|27427.7|384
1643014500000|2022-01-24 08:55:00|27434.7|27427.7|27409.7|27402.7|27444.7|27437.7|27409.7|27402.7|383
1643014800000|2022-01-24 09:00:00|27414.7|27407.7|27434.7|27427.7|27437.2|27430.2|27412.2|27405.2|253
1643015100000|2022-01-24 09:05:00|27429.7|27422.7|27429.7|27422.7|27449.7|27442.7|27414.7|27407.7|231
1643015400000|2022-01-24 09:10:00|27432.2|27425.2|27424.7|27417.7|27434.7|27427.7|27412.2|27405.2|129
1643015700000|2022-01-24 09:15:00|27419.7|27412.7|27409.7|27402.7|27424.7|27417.7|27402.2|27395.2|152
1643016000000|2022-01-24 09:20:00|27407.2|27400.2|27374.7|27367.7|27409.7|27402.7|27364.7|27357.7|280
1643016300000|2022-01-24 09:25:00|27377.2|27370.2|27414.7|27407.7|27419.7|27412.7|27374.7|27367.7|197
1643016600000|2022-01-24 09:30:00|27412.2|27405.2|27409.7|27402.7|27429.7|27422.7|27409.7|27402.7|125
1643016900000|2022-01-24 09:35:00|27412.2|27405.2|27404.7|27397.7|27424.7|27417.7|27397.2|27390.2|174
1643017200000|2022-01-24 09:40:00|27402.2|27395.2|27399.7|27392.7|27409.7|27402.7|27379.7|27372.7|184
1643017500000|2022-01-24 09:45:00|27402.2|27395.2|27409.7|27402.7|27409.7|27402.7|27377.2|27370.2|182
1643017800000|2022-01-24 09:50:00|27407.2|27400.2|27419.7|27412.7|27434.7|27427.7|27407.2|27400.2|173
1643018100000|2022-01-24 09:55:00|27422.2|27415.2|27417.2|27410.2|27424.7|27417.7|27404.7|27397.7|96
1643018400000|2022-01-24 10:00:00|27414.7|27407.7|27364.7|27357.7|27417.2|27410.2|27364.7|27357.7|138
1643018700000|2022-01-24 10:05:00|27369.7|27362.7|27349.7|27342.7|27382.2|27375.2|27339.7|27332.7|270
1643019000000|2022-01-24 10:10:00|27347.2|27340.2|27329.7|27322.7|27349.7|27342.7|27327.2|27320.2|193
1643019300000|2022-01-24 10:15:00|27327.2|27320.2|27292.2|27285.2|27334.7|27327.7|27284.7|27277.7|336
1643019600000|2022-01-24 10:20:00|27289.7|27282.7|27269.7|27262.7|27314.7|27307.7|27269.7|27262.7|523
1643019900000|2022-01-24 10:25:00|27274.7|27267.7|27274.7|27267.7|27284.7|27277.7|27264.7|27257.7|288
1643020200000|2022-01-24 10:30:00|27272.2|27265.2|27284.7|27277.7|27299.7|27292.7|27252.2|27245.2|311
1643020500000|2022-01-24 10:35:00|27287.2|27280.2|27269.7|27262.7|27294.7|27287.7|27264.7|27257.7|194
1643020800000|2022-01-24 10:40:00|27267.2|27260.2|27227.2|27220.2|27272.2|27265.2|27209.7|27202.7|323
1643021100000|2022-01-24 10:45:00|27224.7|27217.7|27234.7|27227.7|27249.7|27242.7|27224.7|27217.7|261
1643021400000|2022-01-24 10:50:00|27237.2|27230.2|27249.7|27242.7|27249.7|27242.7|27219.7|27212.7|133
1643021700000|2022-01-24 10:55:00|27247.2|27240.2|27279.7|27272.7|27282.2|27275.2|27244.7|27237.7|177
1643022000000|2022-01-24 11:00:00|27274.7|27267.7|27274.7|27267.7|27289.7|27282.7|27264.7|27257.7|255
1643022300000|2022-01-24 11:05:00|27277.2|27270.2|27319.7|27312.7|27322.2|27315.2|27274.7|27267.7|195
1643022600000|2022-01-24 11:10:00|27322.2|27315.2|27349.7|27342.7|27354.7|27347.7|27319.7|27312.7|419
1643022900000|2022-01-24 11:15:00|27347.2|27340.2|27314.7|27307.7|27359.7|27352.7|27309.7|27302.7|329
1643023200000|2022-01-24 11:20:00|27317.2|27310.2|27324.7|27317.7|27339.7|27332.7|27309.7|27302.7|180
1643023500000|2022-01-24 11:25:00|27327.2|27320.2|27292.2|27285.2|27334.7|27327.7|27284.7|27277.7|173
1643023800000|2022-01-24 11:30:00|27294.7|27287.7|27284.7|27277.7|27299.7|27292.7|27279.7|27272.7|136
1643024100000|2022-01-24 11:35:00|27287.2|27280.2|27304.7|27297.7|27314.7|27307.7|27279.7|27272.7|161
1643024400000|2022-01-24 11:40:00|27307.2|27300.2|27307.2|27300.2|27329.7|27322.7|27304.7|27297.7|132
1643024700000|2022-01-24 11:45:00|27309.7|27302.7|27329.7|27322.7|27337.2|27330.2|27302.2|27295.2|132
1643025000000|2022-01-24 11:50:00|27332.2|27325.2|27319.7|27312.7|27339.7|27332.7|27319.7|27312.7|57
1643025300000|2022-01-24 11:55:00|27322.2|27315.2|27334.7|27327.7|27334.7|27327.7|27312.2|27305.2|103
1643025600000|2022-01-24 12:00:00|27339.7|27332.7|27299.7|27292.7|27344.7|27337.7|27297.2|27290.2|139
1643025900000|2022-01-24 12:05:00|27302.2|27295.2|27294.7|27287.7|27314.7|27307.7|27279.7|27272.7|163
1643026200000|2022-01-24 12:10:00|27289.7|27282.7|27287.2|27280.2|27299.7|27292.7|27279.7|27272.7|70
1643026500000|2022-01-24 12:15:00|27284.7|27277.7|27304.7|27297.7|27314.7|27307.7|27284.7|27277.7|131
1643026800000|2022-01-24 12:20:00|27307.2|27300.2|27289.7|27282.7|27307.2|27300.2|27274.7|27267.7|157
1643027100000|2022-01-24 12:25:00|27292.2|27285.2|27309.7|27302.7|27319.7|27312.7|27292.2|27285.2|83
1643027400000|2022-01-24 12:30:00|27307.2|27300.2|27292.2|27285.2|27327.2|27320.2|27289.7|27282.7|149
1643027700000|2022-01-24 12:35:00|27294.7|27287.7|27289.7|27282.7|27304.7|27297.7|27279.7|27272.7|154
1643028000000|2022-01-24 12:40:00|27287.2|27280.2|27274.7|27267.7|27292.2|27285.2|27274.7|27267.7|123
1643028300000|2022-01-24 12:45:00|27277.2|27270.2|27284.7|27277.7|27297.2|27290.2|27277.2|27270.2|334
1643028600000|2022-01-24 12:50:00|27282.2|27275.2|27274.7|27267.7|27284.7|27277.7|27269.7|27262.7|107
1643028900000|2022-01-24 12:55:00|27277.2|27270.2|27269.7|27262.7|27284.7|27277.7|27269.7|27262.7|111
1643029200000|2022-01-24 13:00:00|27267.2|27260.2|27244.7|27237.7|27269.7|27262.7|27239.7|27232.7|325
1643029500000|2022-01-24 13:05:00|27247.2|27240.2|27277.2|27270.2|27279.7|27272.7|27244.7|27237.7|236
1643029800000|2022-01-24 13:10:00|27274.7|27267.7|27254.7|27247.7|27274.7|27267.7|27244.7|27237.7|162
1643030100000|2022-01-24 13:15:00|27252.2|27245.2|27234.7|27227.7|27264.7|27257.7|27229.7|27222.7|142
1643030400000|2022-01-24 13:20:00|27237.2|27230.2|27204.7|27197.7|27237.2|27230.2|27199.7|27192.7|260
1643030700000|2022-01-24 13:25:00|27207.2|27200.2|27219.7|27212.7|27222.2|27215.2|27187.2|27180.2|252
1643031000000|2022-01-24 13:30:00|27217.2|27210.2|27204.7|27197.7|27219.7|27212.7|27189.7|27182.7|314
1643031300000|2022-01-24 13:35:00|27202.2|27195.2|27199.7|27192.7|27202.2|27195.2|27159.7|27152.7|328
1643031600000|2022-01-24 13:40:00|27197.2|27190.2|27204.7|27197.7|27214.7|27207.7|27179.7|27172.7|203
1643031900000|2022-01-24 13:45:00|27207.2|27200.2|27219.7|27212.7|27239.7|27232.7|27199.7|27192.7|219
1643032200000|2022-01-24 13:50:00|27222.2|27215.2|27204.7|27197.7|27232.2|27225.2|27204.7|27197.7|261
1643032500000|2022-01-24 13:55:00|27207.2|27200.2|27164.7|27157.7|27214.7|27207.7|27162.2|27155.2|422
1643032800000|2022-01-24 14:00:00|27162.2|27155.2|27164.7|27157.7|27174.7|27167.7|27144.7|27137.7|446
1643033100000|2022-01-24 14:05:00|27162.2|27155.2|27119.7|27112.7|27169.7|27162.7|27114.7|27107.7|590
1643033400000|2022-01-24 14:10:00|27122.2|27115.2|27132.2|27125.2|27137.2|27130.2|27102.2|27095.2|360
1643033700000|2022-01-24 14:15:00|27129.7|27122.7|27149.7|27142.7|27169.7|27162.7|27129.7|27122.7|302
1643034000000|2022-01-24 14:20:00|27154.7|27147.7|27144.7|27137.7|27154.7|27147.7|27122.2|27115.2|262
1643034300000|2022-01-24 14:25:00|27142.2|27135.2|27164.7|27157.7|27172.2|27165.2|27132.2|27125.2|259
1643034600000|2022-01-24 14:30:00|27162.2|27155.2|27169.7|27162.7|27174.7|27167.7|27109.7|27102.7|1320
1643034900000|2022-01-24 14:35:00|27164.7|27157.7|27229.7|27222.7|27239.7|27232.7|27154.7|27147.7|927
1643035200000|2022-01-24 14:40:00|27232.2|27225.2|27144.7|27137.7|27249.7|27242.7|27142.2|27135.2|659
1643035500000|2022-01-24 14:45:00|27142.2|27135.2|27139.7|27132.7|27162.2|27155.2|27124.7|27117.7|718
1643035800000|2022-01-24 14:50:00|27137.2|27130.2|27114.7|27107.7|27144.7|27137.7|27102.2|27095.2|620
1643036100000|2022-01-24 14:55:00|27112.2|27105.2|27109.7|27102.7|27169.7|27162.7|27107.2|27100.2|336
1643036400000|2022-01-24 15:00:00|27112.2|27105.2|27077.2|27070.2|27147.2|27140.2|27074.7|27067.7|474
1643036700000|2022-01-24 15:05:00|27079.7|27072.7|27009.7|27002.7|27094.7|27087.7|27009.7|27002.7|1179
1643037000000|2022-01-24 15:10:00|27007.2|27000.2|27024.7|27017.7|27029.7|27022.7|26959.7|26952.7|1209
1643037300000|2022-01-24 15:15:00|27022.2|27015.2|27009.7|27002.7|27034.7|27027.7|27007.2|27000.2|839
1643037600000|2022-01-24 15:20:00|27012.2|27005.2|27114.7|27107.7|27114.7|27107.7|27009.7|27002.7|788
1643037900000|2022-01-24 15:25:00|27112.2|27105.2|27104.7|27097.7|27137.2|27130.2|27089.7|27082.7|859
1643038200000|2022-01-24 15:30:00|27099.7|27092.7|27154.7|27147.7|27174.7|27167.7|27099.7|27092.7|605
1643038500000|2022-01-24 15:35:00|27152.2|27145.2|27177.2|27170.2|27204.7|27197.7|27129.7|27122.7|830
1643038800000|2022-01-24 15:40:00|27174.7|27167.7|27204.7|27197.7|27204.7|27197.7|27154.7|27147.7|500
1643039100000|2022-01-24 15:45:00|27179.7|27172.7|27124.7|27117.7|27179.7|27172.7|27109.7|27102.7|1129
1643039400000|2022-01-24 15:50:00|27122.2|27115.2|27189.7|27182.7|27189.7|27182.7|27112.2|27105.2|701
1643039700000|2022-01-24 15:55:00|27187.2|27180.2|27132.2|27125.2|27194.7|27187.7|27119.7|27112.7|833
1643040000000|2022-01-24 16:00:00|27129.7|27122.7|27099.7|27092.7|27139.7|27132.7|27089.7|27082.7|880
1643040300000|2022-01-24 16:05:00|27097.2|27090.2|27077.2|27070.2|27109.7|27102.7|27069.7|27062.7|830
1643040600000|2022-01-24 16:10:00|27079.7|27072.7|27054.7|27047.7|27084.7|27077.7|27049.7|27042.7|634
1643040900000|2022-01-24 16:15:00|27052.2|27045.2|27064.7|27057.7|27089.7|27082.7|27044.7|27037.7|771
1643041200000|2022-01-24 16:20:00|27059.7|27052.7|27044.7|27037.7|27094.7|27087.7|27039.7|27032.7|562
1643041500000|2022-01-24 16:25:00|27042.2|27035.2|27044.7|27037.7|27044.7|27037.7|27004.7|26997.7|729
1643041800000|2022-01-24 16:30:00|27042.2|27035.2|27024.7|27017.7|27062.2|27055.2|27019.7|27012.7|788
1643042100000|2022-01-24 16:35:00|27027.2|27020.2|26934.7|26927.7|27034.7|27027.7|26919.7|26912.7|865
1643042400000|2022-01-24 16:40:00|26932.2|26925.2|26894.7|26887.7|26939.7|26932.7|26884.7|26877.7|1111
1643042700000|2022-01-24 16:45:00|26897.2|26890.2|26809.7|26802.7|26914.7|26907.7|26807.2|26800.2|1008
1643043000000|2022-01-24 16:50:00|26807.2|26800.2|26919.7|26912.7|26924.7|26917.7|26799.7|26792.7|760
1643043300000|2022-01-24 16:55:00|26922.2|26915.2|26929.7|26922.7|26944.7|26937.7|26897.2|26890.2|518
1643043600000|2022-01-24 17:00:00|26924.7|26917.7|26857.2|26850.2|26924.7|26917.7|26849.7|26842.7|488
1643043900000|2022-01-24 17:05:00|26859.7|26852.7|26829.7|26822.7|26887.2|26880.2|26809.7|26802.7|434
1643044200000|2022-01-24 17:10:00|26834.7|26827.7|26794.7|26787.7|26859.7|26852.7|26767.2|26760.2|625
1643044500000|2022-01-24 17:15:00|26792.2|26785.2|26734.7|26727.7|26794.7|26787.7|26704.7|26697.7|590
1643044800000|2022-01-24 17:20:00|26732.2|26725.2|26747.2|26740.2|26799.7|26792.7|26722.2|26715.2|629
1643045100000|2022-01-24 17:25:00|26744.7|26737.7|26789.7|26782.7|26819.7|26812.7|26704.7|26697.7|415
1643045400000|2022-01-24 17:30:00|26784.7|26777.7|26774.7|26767.7|26809.7|26802.7|26752.2|26745.2|562
1643045700000|2022-01-24 17:35:00|26772.2|26765.2|26777.2|26770.2|26779.7|26772.7|26724.7|26717.7|369
1643046000000|2022-01-24 17:40:00|26774.7|26767.7|26834.7|26827.7|26842.2|26835.2|26742.2|26735.2|595
1643046300000|2022-01-24 17:45:00|26832.2|26825.2|26829.7|26822.7|26849.7|26842.7|26814.7|26807.7|393
1643046600000|2022-01-24 17:50:00|26827.2|26820.2|26902.2|26895.2|26909.7|26902.7|26804.7|26797.7|579
1643046900000|2022-01-24 17:55:00|26899.7|26892.7|26899.7|26892.7|26924.7|26917.7|26884.7|26877.7|684
1643047200000|2022-01-24 18:00:00|26897.2|26890.2|26912.2|26905.2|26919.7|26912.7|26882.2|26875.2|474
1643047500000|2022-01-24 18:05:00|26914.7|26907.7|26939.7|26932.7|26974.7|26967.7|26889.7|26882.7|1116
1643047800000|2022-01-24 18:10:00|26937.2|26930.2|26969.7|26962.7|26974.7|26967.7|26924.7|26917.7|632
1643048100000|2022-01-24 18:15:00|26972.2|26965.2|26982.2|26975.2|26999.7|26992.7|26952.2|26945.2|634
1643048400000|2022-01-24 18:20:00|26979.7|26972.7|26899.7|26892.7|26989.7|26982.7|26899.7|26892.7|663
1643048700000|2022-01-24 18:25:00|26894.7|26887.7|26864.7|26857.7|26937.2|26930.2|26864.7|26857.7|738
1643049000000|2022-01-24 18:30:00|26862.2|26855.2|26924.7|26917.7|26934.7|26927.7|26854.7|26847.7|581
1643049300000|2022-01-24 18:35:00|26927.2|26920.2|26924.7|26917.7|26932.2|26925.2|26862.2|26855.2|454
1643049600000|2022-01-24 18:40:00|26927.2|26920.2|26889.7|26882.7|26929.7|26922.7|26869.7|26862.7|278
1643049900000|2022-01-24 18:45:00|26892.2|26885.2|26974.7|26967.7|26977.2|26970.2|26892.2|26885.2|415
1643050200000|2022-01-24 18:50:00|26977.2|26970.2|26989.7|26982.7|27002.2|26995.2|26954.7|26947.7|640
1643050500000|2022-01-24 18:55:00|26987.2|26980.2|27029.7|27022.7|27034.7|27027.7|26969.7|26962.7|779
1643050800000|2022-01-24 19:00:00|27032.2|27025.2|27034.7|27027.7|27084.7|27077.7|27024.7|27017.7|793
1643051100000|2022-01-24 19:05:00|27029.7|27022.7|27049.7|27042.7|27072.2|27065.2|27024.7|27017.7|510
1643051400000|2022-01-24 19:10:00|27044.7|27037.7|26982.2|26975.2|27069.7|27062.7|26954.7|26947.7|1010
1643051700000|2022-01-24 19:15:00|26984.7|26977.7|26944.7|26937.7|27009.7|27002.7|26939.7|26932.7|603
1643052000000|2022-01-24 19:20:00|26947.2|26940.2|26889.7|26882.7|26992.2|26985.2|26887.2|26880.2|573
1643052300000|2022-01-24 19:25:00|26879.7|26872.7|26909.7|26902.7|26932.2|26925.2|26879.7|26872.7|360
1643052600000|2022-01-24 19:30:00|26907.2|26900.2|26899.7|26892.7|26957.2|26950.2|26897.2|26890.2|394
1643052900000|2022-01-24 19:35:00|26902.2|26895.2|26834.7|26827.7|26907.2|26900.2|26812.2|26805.2|698
1643053200000|2022-01-24 19:40:00|26832.2|26825.2|26832.2|26825.2|26854.7|26847.7|26809.7|26802.7|513
1643053500000|2022-01-24 19:45:00|26829.7|26822.7|26864.7|26857.7|26879.7|26872.7|26769.7|26762.7|529
1643053800000|2022-01-24 19:50:00|26862.2|26855.2|26899.7|26892.7|26902.2|26895.2|26829.7|26822.7|642
1643054100000|2022-01-24 19:55:00|26897.2|26890.2|26959.7|26952.7|26969.7|26962.7|26869.7|26862.7|488
1643054400000|2022-01-24 20:00:00|26962.2|26955.2|26979.7|26972.7|27019.7|27012.7|26944.7|26937.7|557
1643054700000|2022-01-24 20:05:00|26982.2|26975.2|26994.7|26987.7|27004.7|26997.7|26949.7|26942.7|452
1643055000000|2022-01-24 20:10:00|26997.2|26990.2|27067.2|27060.2|27069.7|27062.7|26994.7|26987.7|523
1643055300000|2022-01-24 20:15:00|27069.7|27062.7|27064.7|27057.7|27139.7|27132.7|27049.7|27042.7|1148
1643055600000|2022-01-24 20:20:00|27067.2|27060.2|27112.2|27105.2|27119.7|27112.7|27064.7|27057.7|492
1643055900000|2022-01-24 20:25:00|27114.7|27107.7|27124.7|27117.7|27164.7|27157.7|27089.7|27082.7|671
1643056200000|2022-01-24 20:30:00|27122.2|27115.2|27209.7|27202.7|27217.2|27210.2|27089.7|27082.7|877
1643056500000|2022-01-24 20:35:00|27207.2|27200.2|27227.2|27220.2|27232.2|27225.2|27167.2|27160.2|591
1643056800000|2022-01-24 20:40:00|27224.7|27217.7|27204.7|27197.7|27244.7|27237.7|27174.7|27167.7|917
1643057100000|2022-01-24 20:45:00|27199.7|27192.7|27254.7|27247.7|27264.7|27257.7|27199.7|27192.7|825
1643057400000|2022-01-24 20:50:00|27262.2|27255.2|27289.7|27282.7|27314.7|27307.7|27249.7|27242.7|1479
1643057700000|2022-01-24 20:55:00|27299.7|27292.7|27299.7|27292.7|27314.7|27307.7|27249.7|27242.7|1237
1643058000000|2022-01-24 21:00:00|27292.2|27285.2|27314.7|27307.7|27324.7|27317.7|27264.7|27257.7|450
1643058300000|2022-01-24 21:05:00|27317.2|27310.2|27282.2|27275.2|27317.2|27310.2|27274.7|27267.7|179
1643058600000|2022-01-24 21:10:00|27279.7|27272.7|27349.7|27342.7|27352.2|27345.2|27269.7|27262.7|161
1643058900000|2022-01-24 21:15:00|27353.7|27338.7|27361.2|27346.2|27373.7|27358.7|27351.2|27336.2|43
1643059200000|2022-01-24 21:20:00|27358.7|27343.7|27361.2|27346.2|27361.2|27346.2|27351.2|27336.2|32
1643059500000|2022-01-24 21:25:00|27358.7|27343.7|27353.7|27338.7|27358.7|27343.7|27341.2|27326.2|95
1643059800000|2022-01-24 21:30:00|27351.2|27336.2|27346.2|27331.2|27361.2|27346.2|27341.2|27326.2|32
1643060100000|2022-01-24 21:35:00|27343.7|27328.7|27348.7|27333.7|27348.7|27333.7|27338.7|27323.7|17
1643060400000|2022-01-24 21:40:00|27346.2|27331.2|27343.7|27328.7|27351.2|27336.2|27343.7|27328.7|6
1643060700000|2022-01-24 21:45:00|27346.2|27331.2|27346.2|27331.2|27366.2|27351.2|27343.7|27328.7|37
1643061000000|2022-01-24 21:50:00|27343.7|27328.7|27363.7|27348.7|27363.7|27348.7|27343.7|27328.7|14
1643061300000|2022-01-24 21:55:00|27378.7|27363.7|27398.6|27368.6|27401.6|27378.7|27378.7|27363.7|55
1643061600000|2022-01-24 22:00:00|27398.7|27368.7|27392.1|27362.1|27399.8|27369.8|27388.8|27358.8|0
1643061900000|2022-01-24 22:05:00|27391.4|27361.4|27395.8|27365.8|27396.6|27366.6|27389.2|27359.2|0
1643062200000|2022-01-24 22:10:00|27395.3|27365.3|27398.5|27368.5|27400.7|27370.7|27394.9|27364.9|0
1643062500000|2022-01-24 22:15:00|27399|27369|27397.1|27367.1|27404.2|27374.2|27396.7|27366.7|0
1643062800000|2022-01-24 22:20:00|27396.7|27366.7|27393.4|27363.4|27399.1|27369.1|27393.4|27363.4|0
1643063100000|2022-01-24 22:25:00|27392.9|27362.9|27407.5|27377.5|27410.7|27380.7|27392.9|27362.9|0
1643063400000|2022-01-24 22:30:00|27407.7|27377.7|27398.3|27368.3|27407.7|27377.7|27398.2|27368.2|0
1643063700000|2022-01-24 22:35:00|27398.5|27368.5|27392.7|27362.7|27398.8|27368.8|27392.7|27362.7|0
1643064000000|2022-01-24 22:40:00|27393.4|27363.4|27383.2|27353.2|27394.3|27364.3|27383.1|27353.1|0
1643064300000|2022-01-24 22:45:00|27383.7|27353.7|27383.3|27353.3|27385.7|27355.7|27380.5|27350.5|0
1643064600000|2022-01-24 22:50:00|27383|27353|27391.2|27361.2|27392.6|27362.6|27381.7|27351.7|0
1643064900000|2022-01-24 22:55:00|27391.1|27361.1|27392|27362|27398.3|27368.3|27391|27361|0
1643065200000|2022-01-24 23:00:00|27383.1|27353.1|27336.2|27321.2|27388.5|27358.5|27333.7|27318.7|43
1643065500000|2022-01-24 23:05:00|27338.7|27323.7|27363.7|27348.7|27388.7|27373.7|27336.2|27321.2|33
1643065800000|2022-01-24 23:10:00|27358.7|27343.7|27378.7|27363.7|27381.2|27366.2|27353.7|27338.7|20
1643066100000|2022-01-24 23:15:00|27381.2|27366.2|27371.2|27356.2|27388.7|27373.7|27366.2|27351.2|43
1643066400000|2022-01-24 23:20:00|27373.7|27358.7|27356.2|27341.2|27383.7|27368.7|27353.7|27338.7|25
1643066700000|2022-01-24 23:25:00|27353.7|27338.7|27323.7|27308.7|27363.7|27348.7|27318.7|27303.7|70
1643067000000|2022-01-24 23:30:00|27321.2|27306.2|27279.7|27272.7|27339.7|27332.7|27262.2|27255.2|55142
1643067300000|2022-01-24 23:35:00|27277.2|27270.2|27279.7|27272.7|27314.7|27307.7|27274.7|27267.7|244
1643067600000|2022-01-24 23:40:00|27282.2|27275.2|27344.7|27337.7|27359.7|27352.7|27282.2|27275.2|553
1643067900000|2022-01-24 23:45:00|27342.2|27335.2|27352.2|27345.2|27394.7|27387.7|27339.7|27332.7|768
1643068200000|2022-01-24 23:50:00|27349.7|27342.7|27414.7|27407.7|27432.2|27425.2|27344.7|27337.7|492
1643068500000|2022-01-24 23:55:00|27417.2|27410.2|27444.7|27437.7|27444.7|27437.7|27394.7|27387.7|548
1643068800000|2022-01-25 00:00:00|27442.2|27435.2|27339.7|27332.7|27472.2|27465.2|27329.7|27322.7|2481
1643069100000|2022-01-25 00:05:00|27342.2|27335.2|27244.7|27237.7|27344.7|27337.7|27244.7|27237.7|1523
1643069400000|2022-01-25 00:10:00|27242.2|27235.2|27294.7|27287.7|27299.7|27292.7|27242.2|27235.2|1285
1643069700000|2022-01-25 00:15:00|27297.2|27290.2|27302.2|27295.2|27329.7|27322.7|27249.7|27242.7|1655
1643070000000|2022-01-25 00:20:00|27304.7|27297.7|27219.7|27212.7|27319.7|27312.7|27219.7|27212.7|1014
1643070300000|2022-01-25 00:25:00|27224.7|27217.7|27219.7|27212.7|27262.2|27255.2|27199.7|27192.7|831
1643070600000|2022-01-25 00:30:00|27217.2|27210.2|27259.7|27252.7|27292.2|27285.2|27209.7|27202.7|743
1643070900000|2022-01-25 00:35:00|27262.2|27255.2|27214.7|27207.7|27264.7|27257.7|27184.7|27177.7|933
1643071200000|2022-01-25 00:40:00|27212.2|27205.2|27204.7|27197.7|27259.7|27252.7|27189.7|27182.7|823
1643071500000|2022-01-25 00:45:00|27202.2|27195.2|27189.7|27182.7|27224.7|27217.7|27182.2|27175.2|614
1643071800000|2022-01-25 00:50:00|27184.7|27177.7|27134.7|27127.7|27187.2|27180.2|27104.7|27097.7|2135
1643072100000|2022-01-25 00:55:00|27132.2|27125.2|27112.2|27105.2|27137.2|27130.2|27069.7|27062.7|1537
1643072400000|2022-01-25 01:00:00|27109.7|27102.7|27079.7|27072.7|27137.2|27130.2|27074.7|27067.7|753
1643072700000|2022-01-25 01:05:00|27084.7|27077.7|27074.7|27067.7|27132.2|27125.2|27072.2|27065.2|652
1643073000000|2022-01-25 01:10:00|27077.2|27070.2|27052.2|27045.2|27104.7|27097.7|27044.7|27037.7|1082
1643073300000|2022-01-25 01:15:00|27054.7|27047.7|27084.7|27077.7|27122.2|27115.2|27049.7|27042.7|850
1643073600000|2022-01-25 01:20:00|27082.2|27075.2|27132.2|27125.2|27139.7|27132.7|27077.2|27070.2|746
1643073900000|2022-01-25 01:25:00|27129.7|27122.7|27159.7|27152.7|27189.7|27182.7|27129.7|27122.7|658
1643074200000|2022-01-25 01:30:00|27162.2|27155.2|27109.7|27102.7|27174.7|27167.7|27094.7|27087.7|765
1643074500000|2022-01-25 01:35:00|27104.7|27097.7|27029.7|27022.7|27104.7|27097.7|27022.2|27015.2|774
1643074800000|2022-01-25 01:40:00|27027.2|27020.2|27034.7|27027.7|27059.7|27052.7|27004.7|26997.7|803
1643075100000|2022-01-25 01:45:00|27037.2|27030.2|27114.7|27107.7|27122.2|27115.2|27019.7|27012.7|883
1643075400000|2022-01-25 01:50:00|27117.2|27110.2|27064.7|27057.7|27122.2|27115.2|27049.7|27042.7|719
1643075700000|2022-01-25 01:55:00|27062.2|27055.2|27064.7|27057.7|27069.7|27062.7|27024.7|27017.7|568
1643076000000|2022-01-25 02:00:00|27059.7|27052.7|27019.7|27012.7|27059.7|27052.7|27002.2|26995.2|474
1643076300000|2022-01-25 02:05:00|27017.2|27010.2|27027.2|27020.2|27052.2|27045.2|27009.7|27002.7|427
1643076600000|2022-01-25 02:10:00|27029.7|27022.7|27034.7|27027.7|27074.7|27067.7|27014.7|27007.7|578
1643076900000|2022-01-25 02:15:00|27032.2|27025.2|27032.2|27025.2|27044.7|27037.7|27019.7|27012.7|401
1643077200000|2022-01-25 02:20:00|27034.7|27027.7|27029.7|27022.7|27044.7|27037.7|27009.7|27002.7|372
1643077500000|2022-01-25 02:25:00|27027.2|27020.2|27017.2|27010.2|27049.7|27042.7|27017.2|27010.2|324
1643077800000|2022-01-25 02:30:00|27019.7|27012.7|27107.2|27100.2|27139.7|27132.7|27014.7|27007.7|1321
1643078100000|2022-01-25 02:35:00|27109.7|27102.7|27087.2|27080.2|27112.2|27105.2|27084.7|27077.7|288
1643078400000|2022-01-25 02:40:00|27089.7|27082.7|27074.7|27067.7|27099.7|27092.7|27064.7|27057.7|369
1643078700000|2022-01-25 02:45:00|27072.2|27065.2|27114.7|27107.7|27117.2|27110.2|27069.7|27062.7|292
1643079000000|2022-01-25 02:50:00|27117.2|27110.2|27099.7|27092.7|27129.7|27122.7|27099.7|27092.7|234
1643079300000|2022-01-25 02:55:00|27097.2|27090.2|27139.7|27132.7|27154.7|27147.7|27089.7|27082.7|444
1643079600000|2022-01-25 03:00:00|27137.2|27130.2|27094.7|27087.7|27139.7|27132.7|27089.7|27082.7|167
1643079900000|2022-01-25 03:05:00|27092.2|27085.2|27089.7|27082.7|27102.2|27095.2|27084.7|27077.7|228
1643080200000|2022-01-25 03:10:00|27087.2|27080.2|27074.7|27067.7|27089.7|27082.7|27054.7|27047.7|504
1643080500000|2022-01-25 03:15:00|27077.2|27070.2|27104.7|27097.7|27107.2|27100.2|27077.2|27070.2|322
1643080800000|2022-01-25 03:20:00|27109.7|27102.7|27099.7|27092.7|27114.7|27107.7|27097.2|27090.2|168
1643081100000|2022-01-25 03:25:00|27097.2|27090.2|27114.7|27107.7|27114.7|27107.7|27094.7|27087.7|286
1643081400000|2022-01-25 03:30:00|27109.7|27102.7|27069.7|27062.7|27139.7|27132.7|27069.7|27062.7|644
1643081700000|2022-01-25 03:35:00|27074.7|27067.7|27137.2|27130.2|27139.7|27132.7|27069.7|27062.7|496
1643082000000|2022-01-25 03:40:00|27139.7|27132.7|27124.7|27117.7|27169.7|27162.7|27124.7|27117.7|500
1643082300000|2022-01-25 03:45:00|27122.2|27115.2|27059.7|27052.7|27124.7|27117.7|27052.2|27045.2|558
1643082600000|2022-01-25 03:50:00|27057.2|27050.2|27044.7|27037.7|27069.7|27062.7|27044.7|27037.7|274
1643082900000|2022-01-25 03:55:00|27047.2|27040.2|27054.7|27047.7|27069.7|27062.7|27044.7|27037.7|257
1643083200000|2022-01-25 04:00:00|27057.2|27050.2|26964.7|26957.7|27057.2|27050.2|26964.7|26957.7|1417
1643083500000|2022-01-25 04:05:00|26967.2|26960.2|27034.7|27027.7|27042.2|27035.2|26957.2|26950.2|988
1643083800000|2022-01-25 04:10:00|27037.2|27030.2|27039.7|27032.7|27057.2|27050.2|27019.7|27012.7|565
1643084100000|2022-01-25 04:15:00|27034.7|27027.7|27087.2|27080.2|27107.2|27100.2|27029.7|27022.7|668
1643084400000|2022-01-25 04:20:00|27089.7|27082.7|27082.2|27075.2|27097.2|27090.2|27069.7|27062.7|216
1643084700000|2022-01-25 04:25:00|27079.7|27072.7|27087.2|27080.2|27099.7|27092.7|27074.7|27067.7|224
1643085000000|2022-01-25 04:30:00|27084.7|27077.7|27027.2|27020.2|27114.7|27107.7|27027.2|27020.2|570
1643085300000|2022-01-25 04:35:00|27029.7|27022.7|27012.2|27005.2|27047.2|27040.2|27004.7|26997.7|422
1643085600000|2022-01-25 04:40:00|27014.7|27007.7|26984.7|26977.7|27014.7|27007.7|26959.7|26952.7|494
1643085900000|2022-01-25 04:45:00|26987.2|26980.2|26989.7|26982.7|27004.7|26997.7|26962.2|26955.2|432
1643086200000|2022-01-25 04:50:00|26987.2|26980.2|26974.7|26967.7|26994.7|26987.7|26969.7|26962.7|297
1643086500000|2022-01-25 04:55:00|26972.2|26965.2|26989.7|26982.7|26999.7|26992.7|26972.2|26965.2|315
1643086800000|2022-01-25 05:00:00|26987.2|26980.2|26914.7|26907.7|26989.7|26982.7|26879.7|26872.7|1078
1643087100000|2022-01-25 05:05:00|26912.2|26905.2|26972.2|26965.2|26979.7|26972.7|26899.7|26892.7|514
1643087400000|2022-01-25 05:10:00|26969.7|26962.7|27009.7|27002.7|27022.2|27015.2|26949.7|26942.7|594
1643087700000|2022-01-25 05:15:00|27004.7|26997.7|26997.2|26990.2|27004.7|26997.7|26974.7|26967.7|480
1643088000000|2022-01-25 05:20:00|26994.7|26987.7|27027.2|27020.2|27039.7|27032.7|26989.7|26982.7|470
1643088300000|2022-01-25 05:25:00|27029.7|27022.7|26999.7|26992.7|27039.7|27032.7|26989.7|26982.7|820
1643088600000|2022-01-25 05:30:00|27002.2|26995.2|27029.7|27022.7|27054.7|27047.7|26989.7|26982.7|1044
1643088900000|2022-01-25 05:35:00|27034.7|27027.7|27034.7|27027.7|27057.2|27050.2|27027.2|27020.2|554
1643089200000|2022-01-25 05:40:00|27037.2|27030.2|27092.2|27085.2|27094.7|27087.7|27034.7|27027.7|868
1643089500000|2022-01-25 05:45:00|27089.7|27082.7|27064.7|27057.7|27102.2|27095.2|27064.7|27057.7|725
1643089800000|2022-01-25 05:50:00|27067.2|27060.2|27094.7|27087.7|27109.7|27102.7|27064.7|27057.7|1227
1643090100000|2022-01-25 05:55:00|27097.2|27090.2|27119.7|27112.7|27129.7|27122.7|27084.7|27077.7|2609
1643090400000|2022-01-25 06:00:00|27124.7|27117.7|27084.7|27077.7|27164.7|27157.7|27079.7|27072.7|4142
1643090700000|2022-01-25 06:05:00|27087.2|27080.2|27099.7|27092.7|27134.7|27127.7|27079.7|27072.7|1426
1643091000000|2022-01-25 06:10:00|27097.2|27090.2|27084.7|27077.7|27127.2|27120.2|27074.7|27067.7|329
1643091300000|2022-01-25 06:15:00|27087.2|27080.2|27089.7|27082.7|27099.7|27092.7|27069.7|27062.7|394
1643091600000|2022-01-25 06:20:00|27084.7|27077.7|27089.7|27082.7|27104.7|27097.7|27079.7|27072.7|329
1643091900000|2022-01-25 06:25:00|27094.7|27087.7|27087.2|27080.2|27099.7|27092.7|27074.7|27067.7|144
1643092200000|2022-01-25 06:30:00|27084.7|27077.7|27082.2|27075.2|27087.2|27080.2|27064.7|27057.7|58
1643092500000|2022-01-25 06:35:00|27079.7|27072.7|27079.7|27072.7|27092.2|27085.2|27067.2|27060.2|148
1643092800000|2022-01-25 06:40:00|27082.2|27075.2|27082.2|27075.2|27092.2|27085.2|27074.7|27067.7|6
1643093100000|2022-01-25 06:45:00|27084.7|27077.7|27109.7|27102.7|27122.2|27115.2|27077.2|27070.2|23
1643093400000|2022-01-25 06:50:00|27112.2|27105.2|27112.2|27105.2|27124.7|27117.7|27099.7|27092.7|15
1643093700000|2022-01-25 06:55:00|27109.7|27102.7|27087.2|27080.2|27117.2|27110.2|27082.2|27075.2|26
1643094000000|2022-01-25 07:00:00|27089.7|27082.7|27074.7|27067.7|27127.2|27120.2|27072.2|27065.2|110
1643094300000|2022-01-25 07:05:00|27077.2|27070.2|27024.7|27017.7|27079.7|27072.7|27017.2|27010.2|151
1643094600000|2022-01-25 07:10:00|27027.2|27020.2|26984.7|26977.7|27039.7|27032.7|26984.7|26977.7|227
1643094900000|2022-01-25 07:15:00|26989.7|26982.7|26989.7|26982.7|27012.2|27005.2|26959.7|26952.7|160
1643095200000|2022-01-25 07:20:00|26987.2|26980.2|26972.2|26965.2|26997.2|26990.2|26954.7|26947.7|173
1643095500000|2022-01-25 07:25:00|26969.7|26962.7|26994.7|26987.7|27012.2|27005.2|26969.7|26962.7|150
1643095800000|2022-01-25 07:30:00|26989.7|26982.7|26984.7|26977.7|27029.7|27022.7|26979.7|26972.7|355
1643096100000|2022-01-25 07:35:00|26987.2|26980.2|27054.7|27047.7|27057.2|27050.2|26987.2|26980.2|286
1643096400000|2022-01-25 07:40:00|27052.2|27045.2|27054.7|27047.7|27074.7|27067.7|27042.2|27035.2|199
1643096700000|2022-01-25 07:45:00|27057.2|27050.2|27082.2|27075.2|27094.7|27087.7|27049.7|27042.7|121
1643097000000|2022-01-25 07:50:00|27079.7|27072.7|27099.7|27092.7|27119.7|27112.7|27074.7|27067.7|267
1643097300000|2022-01-25 07:55:00|27102.2|27095.2|27112.2|27105.2|27114.7|27107.7|27089.7|27082.7|174
1643097600000|2022-01-25 08:00:00|27114.7|27107.7|27082.2|27075.2|27124.7|27117.7|27077.2|27070.2|628
1643097900000|2022-01-25 08:05:00|27079.7|27072.7|27054.7|27047.7|27094.7|27087.7|27019.7|27012.7|399
1643098200000|2022-01-25 08:10:00|27057.2|27050.2|27109.7|27102.7|27117.2|27110.2|27049.7|27042.7|362
1643098500000|2022-01-25 08:15:00|27107.2|27100.2|27094.7|27087.7|27119.7|27112.7|27069.7|27062.7|260
1643098800000|2022-01-25 08:20:00|27092.2|27085.2|27044.7|27037.7|27109.7|27102.7|27039.7|27032.7|484
1643099100000|2022-01-25 08:25:00|27049.7|27042.7|26984.7|26977.7|27059.7|27052.7|26979.7|26972.7|403
1643099400000|2022-01-25 08:30:00|26982.2|26975.2|27054.7|27047.7|27059.7|27052.7|26979.7|26972.7|335
1643099700000|2022-01-25 08:35:00|27057.2|27050.2|27089.7|27082.7|27102.2|27095.2|27049.7|27042.7|265
1643100000000|2022-01-25 08:40:00|27092.2|27085.2|27114.7|27107.7|27114.7|27107.7|27082.2|27075.2|218
1643100300000|2022-01-25 08:45:00|27112.2|27105.2|27109.7|27102.7|27119.7|27112.7|27079.7|27072.7|268
1643100600000|2022-01-25 08:50:00|27112.2|27105.2|27104.7|27097.7|27149.7|27142.7|27099.7|27092.7|400
1643100900000|2022-01-25 08:55:00|27102.2|27095.2|27064.7|27057.7|27109.7|27102.7|27054.7|27047.7|242
1643101200000|2022-01-25 09:00:00|27067.2|27060.2|27042.2|27035.2|27072.2|27065.2|27029.7|27022.7|364
1643101500000|2022-01-25 09:05:00|27039.7|27032.7|27069.7|27062.7|27072.2|27065.2|27022.2|27015.2|250
1643101800000|2022-01-25 09:10:00|27067.2|27060.2|27052.2|27045.2|27079.7|27072.7|27042.2|27035.2|224
1643102100000|2022-01-25 09:15:00|27054.7|27047.7|27074.7|27067.7|27089.7|27082.7|27044.7|27037.7|173
1643102400000|2022-01-25 09:20:00|27077.2|27070.2|27119.7|27112.7|27119.7|27112.7|27074.7|27067.7|355
1643102700000|2022-01-25 09:25:00|27117.2|27110.2|27139.7|27132.7|27149.7|27142.7|27104.7|27097.7|464
1643103000000|2022-01-25 09:30:00|27134.7|27127.7|27117.2|27110.2|27144.7|27137.7|27109.7|27102.7|117
1643103300000|2022-01-25 09:35:00|27119.7|27112.7|27124.7|27117.7|27134.7|27127.7|27109.7|27102.7|123
1643103600000|2022-01-25 09:40:00|27122.2|27115.2|27149.7|27142.7|27154.7|27147.7|27094.7|27087.7|161
1643103900000|2022-01-25 09:45:00|27152.2|27145.2|27154.7|27147.7|27172.2|27165.2|27147.2|27140.2|304
1643104200000|2022-01-25 09:50:00|27152.2|27145.2|27182.2|27175.2|27184.7|27177.7|27149.7|27142.7|173
1643104500000|2022-01-25 09:55:00|27179.7|27172.7|27169.7|27162.7|27192.2|27185.2|27162.2|27155.2|132
1643104800000|2022-01-25 10:00:00|27172.2|27165.2|27152.2|27145.2|27179.7|27172.7|27144.7|27137.7|161
1643105100000|2022-01-25 10:05:00|27149.7|27142.7|27174.7|27167.7|27197.2|27190.2|27139.7|27132.7|245
1643105400000|2022-01-25 10:10:00|27177.2|27170.2|27189.7|27182.7|27189.7|27182.7|27164.7|27157.7|66
1643105700000|2022-01-25 10:15:00|27187.2|27180.2|27204.7|27197.7|27209.7|27202.7|27169.7|27162.7|110
1643106000000|2022-01-25 10:20:00|27202.2|27195.2|27189.7|27182.7|27209.7|27202.7|27179.7|27172.7|173
1643106300000|2022-01-25 10:25:00|27192.2|27185.2|27184.7|27177.7|27199.7|27192.7|27174.7|27167.7|113
1643106600000|2022-01-25 10:30:00|27187.2|27180.2|27162.2|27155.2|27194.7|27187.7|27159.7|27152.7|139
1643106900000|2022-01-25 10:35:00|27164.7|27157.7|27127.2|27120.2|27164.7|27157.7|27119.7|27112.7|318
1643107200000|2022-01-25 10:40:00|27129.7|27122.7|27114.7|27107.7|27144.7|27137.7|27114.7|27107.7|146
1643107500000|2022-01-25 10:45:00|27117.2|27110.2|27089.7|27082.7|27122.2|27115.2|27089.7|27082.7|230
1643107800000|2022-01-25 10:50:00|27092.2|27085.2|27099.7|27092.7|27114.7|27107.7|27089.7|27082.7|267
1643108100000|2022-01-25 10:55:00|27097.2|27090.2|27094.7|27087.7|27109.7|27102.7|27082.2|27075.2|93
1643108400000|2022-01-25 11:00:00|27089.7|27082.7|27124.7|27117.7|27129.7|27122.7|27084.7|27077.7|139
1643108700000|2022-01-25 11:05:00|27122.2|27115.2|27129.7|27122.7|27134.7|27127.7|27104.7|27097.7|88
1643109000000|2022-01-25 11:10:00|27124.7|27117.7|27139.7|27132.7|27139.7|27132.7|27117.2|27110.2|67
1643109300000|2022-01-25 11:15:00|27137.2|27130.2|27109.7|27102.7|27149.7|27142.7|27107.2|27100.2|103
1643109600000|2022-01-25 11:20:00|27107.2|27100.2|27124.7|27117.7|27132.2|27125.2|27104.7|27097.7|100
1643109900000|2022-01-25 11:25:00|27129.7|27122.7|27114.7|27107.7|27129.7|27122.7|27114.7|27107.7|36
1643110200000|2022-01-25 11:30:00|27117.2|27110.2|27089.7|27082.7|27124.7|27117.7|27084.7|27077.7|183
1643110500000|2022-01-25 11:35:00|27092.2|27085.2|27074.7|27067.7|27114.7|27107.7|27074.7|27067.7|106
1643110800000|2022-01-25 11:40:00|27079.7|27072.7|27049.7|27042.7|27084.7|27077.7|27039.7|27032.7|221
1643111100000|2022-01-25 11:45:00|27047.2|27040.2|27049.7|27042.7|27054.7|27047.7|27034.7|27027.7|167
1643111400000|2022-01-25 11:50:00|27054.7|27047.7|27049.7|27042.7|27062.2|27055.2|27044.7|27037.7|42
1643111700000|2022-01-25 11:55:00|27047.2|27040.2|27054.7|27047.7|27079.7|27072.7|27034.7|27027.7|115
1643112000000|2022-01-25 12:00:00|27057.2|27050.2|27009.7|27002.7|27062.2|27055.2|27007.2|27000.2|123
1643112300000|2022-01-25 12:05:00|27007.2|27000.2|27039.7|27032.7|27039.7|27032.7|26999.7|26992.7|105
1643112600000|2022-01-25 12:10:00|27037.2|27030.2|27054.7|27047.7|27064.7|27057.7|27034.7|27027.7|103
1643112900000|2022-01-25 12:15:00|27052.2|27045.2|27059.7|27052.7|27059.7|27052.7|27039.7|27032.7|51
1643113200000|2022-01-25 12:20:00|27057.2|27050.2|27024.7|27017.7|27072.2|27065.2|27022.2|27015.2|79
1643113500000|2022-01-25 12:25:00|27027.2|27020.2|27052.2|27045.2|27054.7|27047.7|27024.7|27017.7|88
1643113800000|2022-01-25 12:30:00|27049.7|27042.7|27034.7|27027.7|27049.7|27042.7|27014.7|27007.7|135
1643114100000|2022-01-25 12:35:00|27029.7|27022.7|27037.2|27030.2|27052.2|27045.2|27024.7|27017.7|119
1643114400000|2022-01-25 12:40:00|27034.7|27027.7|27044.7|27037.7|27047.2|27040.2|27012.2|27005.2|160
1643114700000|2022-01-25 12:45:00|27047.2|27040.2|27042.2|27035.2|27049.7|27042.7|27029.7|27022.7|98
1643115000000|2022-01-25 12:50:00|27039.7|27032.7|27049.7|27042.7|27054.7|27047.7|27037.2|27030.2|41
1643115300000|2022-01-25 12:55:00|27052.2|27045.2|27029.7|27022.7|27052.2|27045.2|27019.7|27012.7|115
1643115600000|2022-01-25 13:00:00|27034.7|27027.7|27009.7|27002.7|27039.7|27032.7|27004.7|26997.7|111
1643115900000|2022-01-25 13:05:00|27012.2|27005.2|26949.7|26942.7|27019.7|27012.7|26949.7|26942.7|260
1643116200000|2022-01-25 13:10:00|26952.2|26945.2|26989.7|26982.7|26994.7|26987.7|26949.7|26942.7|292
1643116500000|2022-01-25 13:15:00|26992.2|26985.2|27029.7|27022.7|27029.7|27022.7|26989.7|26982.7|247
1643116800000|2022-01-25 13:20:00|27027.2|27020.2|27009.7|27002.7|27029.7|27022.7|26999.7|26992.7|105
1643117100000|2022-01-25 13:25:00|27012.2|27005.2|26972.2|26965.2|27014.7|27007.7|26967.2|26960.2|165
1643117400000|2022-01-25 13:30:00|26969.7|26962.7|26987.2|26980.2|26994.7|26987.7|26964.7|26957.7|137
1643117700000|2022-01-25 13:35:00|26989.7|26982.7|27004.7|26997.7|27019.7|27012.7|26989.7|26982.7|111
1643118000000|2022-01-25 13:40:00|27002.2|26995.2|27004.7|26997.7|27014.7|27007.7|26989.7|26982.7|87
1643118300000|2022-01-25 13:45:00|27009.7|27002.7|26999.7|26992.7|27014.7|27007.7|26994.7|26987.7|46
1643118600000|2022-01-25 13:50:00|26997.2|26990.2|27009.7|27002.7|27009.7|27002.7|26979.7|26972.7|96
1643118900000|2022-01-25 13:55:00|27012.2|27005.2|27024.7|27017.7|27034.7|27027.7|26999.7|26992.7|209
1643119200000|2022-01-25 14:00:00|27019.7|27012.7|27049.7|27042.7|27049.7|27042.7|27009.7|27002.7|141
1643119500000|2022-01-25 14:05:00|27052.2|27045.2|27044.7|27037.7|27057.2|27050.2|27029.7|27022.7|112
1643119800000|2022-01-25 14:10:00|27042.2|27035.2|27029.7|27022.7|27049.7|27042.7|27019.7|27012.7|70
1643120100000|2022-01-25 14:15:00|27032.2|27025.2|27064.7|27057.7|27064.7|27057.7|27019.7|27012.7|190
1643120400000|2022-01-25 14:20:00|27062.2|27055.2|27057.2|27050.2|27074.7|27067.7|27049.7|27042.7|84
1643120700000|2022-01-25 14:25:00|27059.7|27052.7|27054.7|27047.7|27074.7|27067.7|27049.7|27042.7|120
1643121000000|2022-01-25 14:30:00|27057.2|27050.2|27059.7|27052.7|27107.2|27100.2|27042.2|27035.2|973
1643121300000|2022-01-25 14:35:00|27054.7|27047.7|27084.7|27077.7|27134.7|27127.7|27049.7|27042.7|903
1643121600000|2022-01-25 14:40:00|27082.2|27075.2|27044.7|27037.7|27109.7|27102.7|27034.7|27027.7|680
1643121900000|2022-01-25 14:45:00|27042.2|27035.2|26969.7|26962.7|27044.7|27037.7|26959.7|26952.7|655
1643122200000|2022-01-25 14:50:00|26964.7|26957.7|26899.7|26892.7|26989.7|26982.7|26899.7|26892.7|634
1643122500000|2022-01-25 14:55:00|26902.2|26895.2|26904.7|26897.7|26934.7|26927.7|26889.7|26882.7|593
1643122800000|2022-01-25 15:00:00|26907.2|26900.2|26872.2|26865.2|26937.2|26930.2|26854.7|26847.7|781
1643123100000|2022-01-25 15:05:00|26874.7|26867.7|26909.7|26902.7|26919.7|26912.7|26862.2|26855.2|542
1643123400000|2022-01-25 15:10:00|26904.7|26897.7|26962.2|26955.2|26962.2|26955.2|26867.2|26860.2|306
1643123700000|2022-01-25 15:15:00|26964.7|26957.7|26974.7|26967.7|26989.7|26982.7|26944.7|26937.7|615
1643124000000|2022-01-25 15:20:00|26972.2|26965.2|26959.7|26952.7|26984.7|26977.7|26939.7|26932.7|283
1643124300000|2022-01-25 15:25:00|26957.2|26950.2|27084.7|27077.7|27084.7|27077.7|26944.7|26937.7|568
1643124600000|2022-01-25 15:30:00|27079.7|27072.7|27064.7|27057.7|27084.7|27077.7|27049.7|27042.7|549
1643124900000|2022-01-25 15:35:00|27067.2|27060.2|27024.7|27017.7|27107.2|27100.2|27012.2|27005.2|598
1643125200000|2022-01-25 15:40:00|27029.7|27022.7|27059.7|27052.7|27059.7|27052.7|26994.7|26987.7|641
1643125500000|2022-01-25 15:45:00|27062.2|27055.2|27089.7|27082.7|27102.2|27095.2|27034.7|27027.7|507
1643125800000|2022-01-25 15:50:00|27092.2|27085.2|27032.2|27025.2|27092.2|27085.2|27024.7|27017.7|256
1643126100000|2022-01-25 15:55:00|27034.7|27027.7|27009.7|27002.7|27049.7|27042.7|26999.7|26992.7|316
1643126400000|2022-01-25 16:00:00|27004.7|26997.7|27024.7|27017.7|27029.7|27022.7|26994.7|26987.7|271
1643126700000|2022-01-25 16:05:00|27022.2|27015.2|26994.7|26987.7|27044.7|27037.7|26972.2|26965.2|326
1643127000000|2022-01-25 16:10:00|26999.7|26992.7|26979.7|26972.7|27014.7|27007.7|26964.7|26957.7|235
1643127300000|2022-01-25 16:15:00|26977.2|26970.2|27039.7|27032.7|27044.7|27037.7|26959.7|26952.7|329
1643127600000|2022-01-25 16:20:00|27034.7|27027.7|27044.7|27037.7|27059.7|27052.7|27024.7|27017.7|333
1643127900000|2022-01-25 16:25:00|27047.2|27040.2|27044.7|27037.7|27074.7|27067.7|27019.7|27012.7|307
1643128200000|2022-01-25 16:30:00|27047.2|27040.2|27017.2|27010.2|27049.7|27042.7|27014.7|27007.7|287
1643128500000|2022-01-25 16:35:00|27019.7|27012.7|26969.7|26962.7|27024.7|27017.7|26949.7|26942.7|544
1643128800000|2022-01-25 16:40:00|26967.2|26960.2|26994.7|26987.7|26999.7|26992.7|26959.7|26952.7|275
1643129100000|2022-01-25 16:45:00|26992.2|26985.2|27024.7|27017.7|27034.7|27027.7|26989.7|26982.7|239
1643129400000|2022-01-25 16:50:00|27022.2|27015.2|27057.2|27050.2|27062.2|27055.2|27012.2|27005.2|227
1643129700000|2022-01-25 16:55:00|27054.7|27047.7|26974.7|26967.7|27054.7|27047.7|26969.7|26962.7|311
1643130000000|2022-01-25 17:00:00|26972.2|26965.2|27014.7|27007.7|27014.7|27007.7|26964.7|26957.7|223
1643130300000|2022-01-25 17:05:00|27009.7|27002.7|27024.7|27017.7|27049.7|27042.7|27009.7|27002.7|291
1643130600000|2022-01-25 17:10:00|27022.2|27015.2|27019.7|27012.7|27032.2|27025.2|27004.7|26997.7|137
1643130900000|2022-01-25 17:15:00|27022.2|27015.2|27009.7|27002.7|27049.7|27042.7|26974.7|26967.7|216
1643131200000|2022-01-25 17:20:00|27012.2|27005.2|27032.2|27025.2|27044.7|27037.7|27002.2|26995.2|158
1643131500000|2022-01-25 17:25:00|27034.7|27027.7|27032.2|27025.2|27044.7|27037.7|27014.7|27007.7|158
1643131800000|2022-01-25 17:30:00|27029.7|27022.7|26999.7|26992.7|27029.7|27022.7|26979.7|26972.7|170
1643132100000|2022-01-25 17:35:00|26997.2|26990.2|27004.7|26997.7|27019.7|27012.7|26992.2|26985.2|104
1643132400000|2022-01-25 17:40:00|27002.2|26995.2|27009.7|27002.7|27014.7|27007.7|26969.7|26962.7|92
1643132700000|2022-01-25 17:45:00|27004.7|26997.7|26974.7|26967.7|27019.7|27012.7|26959.7|26952.7|167
1643133000000|2022-01-25 17:50:00|26977.2|26970.2|26979.7|26972.7|26994.7|26987.7|26959.7|26952.7|92
1643133300000|2022-01-25 17:55:00|26977.2|26970.2|26994.7|26987.7|26994.7|26987.7|26952.2|26945.2|133
1643133600000|2022-01-25 18:00:00|26992.2|26985.2|26984.7|26977.7|26994.7|26987.7|26954.7|26947.7|158
1643133900000|2022-01-25 18:05:00|26987.2|26980.2|26984.7|26977.7|26997.2|26990.2|26959.7|26952.7|135
1643134200000|2022-01-25 18:10:00|26987.2|26980.2|27009.7|27002.7|27014.7|27007.7|26979.7|26972.7|92
1643134500000|2022-01-25 18:15:00|27007.2|27000.2|27034.7|27027.7|27039.7|27032.7|26994.7|26987.7|195
1643134800000|2022-01-25 18:20:00|27029.7|27022.7|27034.7|27027.7|27044.7|27037.7|27019.7|27012.7|99
1643135100000|2022-01-25 18:25:00|27029.7|27022.7|27124.7|27117.7|27127.2|27120.2|27019.7|27012.7|404
1643135400000|2022-01-25 18:30:00|27122.2|27115.2|27154.7|27147.7|27164.7|27157.7|27117.2|27110.2|259
1643135700000|2022-01-25 18:35:00|27159.7|27152.7|27172.2|27165.2|27172.2|27165.2|27134.7|27127.7|187
1643136000000|2022-01-25 18:40:00|27169.7|27162.7|27177.2|27170.2|27179.7|27172.7|27144.7|27137.7|133
1643136300000|2022-01-25 18:45:00|27174.7|27167.7|27209.7|27202.7|27219.7|27212.7|27154.7|27147.7|354
1643136600000|2022-01-25 18:50:00|27212.2|27205.2|27227.2|27220.2|27234.7|27227.7|27192.2|27185.2|1181
1643136900000|2022-01-25 18:55:00|27224.7|27217.7|27227.2|27220.2|27234.7|27227.7|27194.7|27187.7|322
1643137200000|2022-01-25 19:00:00|27224.7|27217.7|27199.7|27192.7|27229.7|27222.7|27194.7|27187.7|187
1643137500000|2022-01-25 19:05:00|27202.2|27195.2|27197.2|27190.2|27217.2|27210.2|27179.7|27172.7|147
1643137800000|2022-01-25 19:10:00|27199.7|27192.7|27257.2|27250.2|27259.7|27252.7|27194.7|27187.7|180
1643138100000|2022-01-25 19:15:00|27254.7|27247.7|27259.7|27252.7|27264.7|27257.7|27239.7|27232.7|155
1643138400000|2022-01-25 19:20:00|27254.7|27247.7|27274.7|27267.7|27284.7|27277.7|27249.7|27242.7|204
1643138700000|2022-01-25 19:25:00|27272.2|27265.2|27279.7|27272.7|27282.2|27275.2|27249.7|27242.7|151
1643139000000|2022-01-25 19:30:00|27277.2|27270.2|27234.7|27227.7|27284.7|27277.7|27229.7|27222.7|240
1643139300000|2022-01-25 19:35:00|27239.7|27232.7|27279.7|27272.7|27279.7|27272.7|27234.7|27227.7|136
1643139600000|2022-01-25 19:40:00|27282.2|27275.2|27314.7|27307.7|27324.7|27317.7|27279.7|27272.7|263
1643139900000|2022-01-25 19:45:00|27317.2|27310.2|27314.7|27307.7|27339.7|27332.7|27309.7|27302.7|268
1643140200000|2022-01-25 19:50:00|27312.2|27305.2|27329.7|27322.7|27344.7|27337.7|27304.7|27297.7|132
1643140500000|2022-01-25 19:55:00|27327.2|27320.2|27347.2|27340.2|27359.7|27352.7|27319.7|27312.7|201
1643140800000|2022-01-25 20:00:00|27349.7|27342.7|27327.2|27320.2|27354.7|27347.7|27304.7|27297.7|284
1643141100000|2022-01-25 20:05:00|27329.7|27322.7|27289.7|27282.7|27334.7|27327.7|27274.7|27267.7|252
1643141400000|2022-01-25 20:10:00|27287.2|27280.2|27264.7|27257.7|27289.7|27282.7|27249.7|27242.7|238
1643141700000|2022-01-25 20:15:00|27262.2|27255.2|27314.7|27307.7|27324.7|27317.7|27259.7|27252.7|257
1643142000000|2022-01-25 20:20:00|27317.2|27310.2|27244.7|27237.7|27319.7|27312.7|27244.7|27237.7|212
1643142300000|2022-01-25 20:25:00|27239.7|27232.7|27194.7|27187.7|27244.7|27237.7|27179.7|27172.7|344
1643142600000|2022-01-25 20:30:00|27192.2|27185.2|27167.2|27160.2|27202.2|27195.2|27154.7|27147.7|290
1643142900000|2022-01-25 20:35:00|27169.7|27162.7|27209.7|27202.7|27217.2|27210.2|27124.7|27117.7|394
1643143200000|2022-01-25 20:40:00|27212.2|27205.2|27202.2|27195.2|27239.7|27232.7|27199.7|27192.7|216
1643143500000|2022-01-25 20:45:00|27204.7|27197.7|27179.7|27172.7|27229.7|27222.7|27174.7|27167.7|305
1643143800000|2022-01-25 20:50:00|27174.7|27167.7|27144.7|27137.7|27174.7|27167.7|27129.7|27122.7|837
1643144100000|2022-01-25 20:55:00|27142.2|27135.2|27157.2|27150.2|27192.2|27185.2|27134.7|27127.7|875
1643144400000|2022-01-25 21:00:00|27159.7|27152.7|27117.2|27110.2|27167.2|27160.2|27094.7|27087.7|273
1643144700000|2022-01-25 21:05:00|27114.7|27107.7|27067.2|27060.2|27117.2|27110.2|27059.7|27052.7|69
1643145000000|2022-01-25 21:10:00|27064.7|27057.7|27062.2|27055.2|27084.7|27077.7|27062.2|27055.2|46
1643145300000|2022-01-25 21:15:00|27066.2|27051.2|27056.2|27041.2|27076.2|27061.2|27056.2|27041.2|27
1643145600000|2022-01-25 21:20:00|27053.7|27038.7|27038.7|27023.7|27056.2|27041.2|27033.7|27018.7|17
1643145900000|2022-01-25 21:25:00|27036.2|27021.2|27026.2|27011.2|27036.2|27021.2|27023.7|27008.7|52
1643146200000|2022-01-25 21:30:00|27021.2|27006.2|27001.2|26986.2|27028.7|27013.7|26993.7|26978.7|34
1643146500000|2022-01-25 21:35:00|26998.7|26983.7|27008.7|26993.7|27008.7|26993.7|26993.7|26978.7|35
1643146800000|2022-01-25 21:40:00|27011.2|26996.2|26998.7|26983.7|27011.2|26996.2|26998.7|26983.7|6
1643147100000|2022-01-25 21:45:00|27001.2|26986.2|26976.2|26961.2|27003.7|26988.7|26963.7|26948.7|36
1643147400000|2022-01-25 21:50:00|26973.7|26958.7|26943.7|26928.7|26973.7|26958.7|26933.7|26918.7|35
1643147700000|2022-01-25 21:55:00|26951.2|26936.2|26967.5|26937.5|26976.2|26961.2|26946.2|26931.2|79
1643148000000|2022-01-25 22:00:00|26967.9|26937.9|26961.5|26931.5|26968|26938|26960.5|26930.5|0
1643148300000|2022-01-25 22:05:00|26961.7|26931.7|26963.8|26933.8|26965.6|26935.6|26961.7|26931.7|0
1643148600000|2022-01-25 22:10:00|26963.2|26933.2|26967.4|26937.4|26970|26940|26963.2|26933.2|0
1643148900000|2022-01-25 22:15:00|26967.6|26937.6|26961.1|26931.1|26968.7|26938.7|26961.1|26931.1|0
1643149200000|2022-01-25 22:20:00|26962.2|26932.2|26958.1|26928.1|26963|26933|26952.7|26922.7|0
1643149500000|2022-01-25 22:25:00|26957.9|26927.9|26957.9|26927.9|26959.5|26929.5|26957.8|26927.8|0
1643149800000|2022-01-25 22:30:00|26958|26928|26969.6|26939.6|26969.6|26939.6|26957.2|26927.2|0
1643150100000|2022-01-25 22:35:00|26970.1|26940.1|26971.9|26941.9|26972.8|26942.8|26969.1|26939.1|0
1643150400000|2022-01-25 22:40:00|26971.5|26941.5|26975.1|26945.1|26976.9|26946.9|26971.5|26941.5|0
1643150700000|2022-01-25 22:45:00|26975.6|26945.6|26976.4|26946.4|26978.6|26948.6|26973.8|26943.8|0
1643151000000|2022-01-25 22:50:00|26977.1|26947.1|26980.4|26950.4|26980.6|26950.6|26977.1|26947.1|0
1643151300000|2022-01-25 22:55:00|26980.2|26950.2|26985.8|26955.8|26987.4|26957.4|26980.2|26950.2|0
1643151600000|2022-01-25 23:00:00|26984|26954|27056.2|27041.2|27068.7|27053.7|26981.8|26951.8|242
1643151900000|2022-01-25 23:05:00|27053.7|27038.7|27078.7|27063.7|27096.2|27081.2|27048.7|27033.7|65
1643152200000|2022-01-25 23:10:00|27081.2|27066.2|27141.2|27126.2|27146.2|27131.2|27078.7|27063.7|136
1643152500000|2022-01-25 23:15:00|27138.7|27123.7|27151.2|27136.2|27153.7|27138.7|27111.2|27096.2|46
1643152800000|2022-01-25 23:20:00|27148.7|27133.7|27138.7|27123.7|27153.7|27138.7|27131.2|27116.2|12
1643153100000|2022-01-25 23:25:00|27136.2|27121.2|27156.2|27141.2|27163.7|27148.7|27111.2|27096.2|64
1643153400000|2022-01-25 23:30:00|27158.7|27143.7|27144.7|27137.7|27189.7|27182.7|27134.7|27127.7|38103
1643153700000|2022-01-25 23:35:00|27147.2|27140.2|27167.2|27160.2|27174.7|27167.7|27134.7|27127.7|117
1643154000000|2022-01-25 23:40:00|27164.7|27157.7|27184.7|27177.7|27209.7|27202.7|27159.7|27152.7|277
1643154300000|2022-01-25 23:45:00|27187.2|27180.2|27164.7|27157.7|27212.2|27205.2|27164.7|27157.7|485
1643154600000|2022-01-25 23:50:00|27167.2|27160.2|27137.2|27130.2|27172.2|27165.2|27129.7|27122.7|344
1643154900000|2022-01-25 23:55:00|27139.7|27132.7|27119.7|27112.7|27142.2|27135.2|27109.7|27102.7|296
1643155200000|2022-01-26 00:00:00|27117.2|27110.2|27154.7|27147.7|27187.2|27180.2|27089.7|27082.7|2102
1643155500000|2022-01-26 00:05:00|27152.2|27145.2|27089.7|27082.7|27159.7|27152.7|27087.2|27080.2|1023
1643155800000|2022-01-26 00:10:00|27087.2|27080.2|27094.7|27087.7|27149.7|27142.7|27087.2|27080.2|985
1643156100000|2022-01-26 00:15:00|27099.7|27092.7|27064.7|27057.7|27134.7|27127.7|27062.2|27055.2|912
1643156400000|2022-01-26 00:20:00|27062.2|27055.2|27049.7|27042.7|27084.7|27077.7|27029.7|27022.7|607
1643156700000|2022-01-26 00:25:00|27052.2|27045.2|27049.7|27042.7|27099.7|27092.7|27039.7|27032.7|531
1643157000000|2022-01-26 00:30:00|27047.2|27040.2|27072.2|27065.2|27084.7|27077.7|27017.2|27010.2|657
1643157300000|2022-01-26 00:35:00|27074.7|27067.7|27049.7|27042.7|27094.7|27087.7|27019.7|27012.7|421
1643157600000|2022-01-26 00:40:00|27052.2|27045.2|26994.7|26987.7|27054.7|27047.7|26989.7|26982.7|353
1643157900000|2022-01-26 00:45:00|26999.7|26992.7|26999.7|26992.7|27009.7|27002.7|26969.7|26962.7|507
1643158200000|2022-01-26 00:50:00|27002.2|26995.2|26954.7|26947.7|27007.2|27000.2|26949.7|26942.7|410
1643158500000|2022-01-26 00:55:00|26952.2|26945.2|26934.7|26927.7|26984.7|26977.7|26922.2|26915.2|550
1643158800000|2022-01-26 01:00:00|26932.2|26925.2|26914.7|26907.7|26944.7|26937.7|26899.7|26892.7|684
1643159100000|2022-01-26 01:05:00|26924.7|26917.7|26904.7|26897.7|26954.7|26947.7|26899.7|26892.7|551
1643159400000|2022-01-26 01:10:00|26907.2|26900.2|26879.7|26872.7|26922.2|26915.2|26869.7|26862.7|430
1643159700000|2022-01-26 01:15:00|26874.7|26867.7|26884.7|26877.7|26899.7|26892.7|26862.2|26855.2|540
1643160000000|2022-01-26 01:20:00|26889.7|26882.7|26934.7|26927.7|26952.2|26945.2|26889.7|26882.7|604
1643160300000|2022-01-26 01:25:00|26932.2|26925.2|26964.7|26957.7|26969.7|26962.7|26924.7|26917.7|434
1643160600000|2022-01-26 01:30:00|26967.2|26960.2|26914.7|26907.7|26974.7|26967.7|26889.7|26882.7|500
1643160900000|2022-01-26 01:35:00|26909.7|26902.7|26902.2|26895.2|26919.7|26912.7|26849.7|26842.7|643
1643161200000|2022-01-26 01:40:00|26904.7|26897.7|26877.2|26870.2|26924.7|26917.7|26874.7|26867.7|506
1643161500000|2022-01-26 01:45:00|26879.7|26872.7|26934.7|26927.7|26949.7|26942.7|26874.7|26867.7|514
1643161800000|2022-01-26 01:50:00|26937.2|26930.2|26907.2|26900.2|26954.7|26947.7|26899.7|26892.7|240
1643162100000|2022-01-26 01:55:00|26904.7|26897.7|26994.7|26987.7|26994.7|26987.7|26904.7|26897.7|544
1643162400000|2022-01-26 02:00:00|26999.7|26992.7|26989.7|26982.7|27029.7|27022.7|26977.2|26970.2|570
1643162700000|2022-01-26 02:05:00|26992.2|26985.2|27004.7|26997.7|27014.7|27007.7|26984.7|26977.7|200
1643163000000|2022-01-26 02:10:00|26999.7|26992.7|27019.7|27012.7|27034.7|27027.7|26994.7|26987.7|321
1643163300000|2022-01-26 02:15:00|27017.2|27010.2|27034.7|27027.7|27044.7|27037.7|27009.7|27002.7|196
1643163600000|2022-01-26 02:20:00|27037.2|27030.2|27029.7|27022.7|27052.2|27045.2|27024.7|27017.7|298
1643163900000|2022-01-26 02:25:00|27032.2|27025.2|27014.7|27007.7|27034.7|27027.7|27009.7|27002.7|340
1643164200000|2022-01-26 02:30:00|27019.7|27012.7|27004.7|26997.7|27024.7|27017.7|26999.7|26992.7|152
1643164500000|2022-01-26 02:35:00|27002.2|26995.2|26974.7|26967.7|27009.7|27002.7|26969.7|26962.7|333
1643164800000|2022-01-26 02:40:00|26977.2|26970.2|26954.7|26947.7|26984.7|26977.7|26952.2|26945.2|331
1643165100000|2022-01-26 02:45:00|26949.7|26942.7|26984.7|26977.7|26984.7|26977.7|26949.7|26942.7|149
1643165400000|2022-01-26 02:50:00|26982.2|26975.2|26994.7|26987.7|26999.7|26992.7|26979.7|26972.7|78
1643165700000|2022-01-26 02:55:00|26997.2|26990.2|26959.7|26952.7|26999.7|26992.7|26959.7|26952.7|147
1643166000000|2022-01-26 03:00:00|26964.7|26957.7|26979.7|26972.7|26992.2|26985.2|26964.7|26957.7|122
1643166300000|2022-01-26 03:05:00|26984.7|26977.7|26994.7|26987.7|27029.7|27022.7|26979.7|26972.7|197
1643166600000|2022-01-26 03:10:00|26989.7|26982.7|26974.7|26967.7|26994.7|26987.7|26969.7|26962.7|90
1643166900000|2022-01-26 03:15:00|26972.2|26965.2|26992.2|26985.2|26994.7|26987.7|26964.7|26957.7|110
1643167200000|2022-01-26 03:20:00|26994.7|26987.7|27004.7|26997.7|27004.7|26997.7|26982.2|26975.2|98
1643167500000|2022-01-26 03:25:00|27007.2|27000.2|26984.7|26977.7|27009.7|27002.7|26984.7|26977.7|216
1643167800000|2022-01-26 03:30:00|26989.7|26982.7|27034.7|27027.7|27039.7|27032.7|26989.7|26982.7|268
1643168100000|2022-01-26 03:35:00|27037.2|27030.2|27027.2|27020.2|27049.7|27042.7|27022.2|27015.2|118
1643168400000|2022-01-26 03:40:00|27024.7|27017.7|27034.7|27027.7|27044.7|27037.7|27024.7|27017.7|153
1643168700000|2022-01-26 03:45:00|27039.7|27032.7|27069.7|27062.7|27074.7|27067.7|27037.2|27030.2|275
1643169000000|2022-01-26 03:50:00|27067.2|27060.2|27074.7|27067.7|27094.7|27087.7|27064.7|27057.7|398
1643169300000|2022-01-26 03:55:00|27072.2|27065.2|27084.7|27077.7|27099.7|27092.7|27072.2|27065.2|262
1643169600000|2022-01-26 04:00:00|27089.7|27082.7|27064.7|27057.7|27114.7|27107.7|27064.7|27057.7|451
1643169900000|2022-01-26 04:05:00|27067.2|27060.2|27087.2|27080.2|27099.7|27092.7|27062.2|27055.2|274
1643170200000|2022-01-26 04:10:00|27084.7|27077.7|27119.7|27112.7|27124.7|27117.7|27084.7|27077.7|283
1643170500000|2022-01-26 04:15:00|27114.7|27107.7|27124.7|27117.7|27124.7|27117.7|27104.7|27097.7|220
1643170800000|2022-01-26 04:20:00|27127.2|27120.2|27099.7|27092.7|27129.7|27122.7|27099.7|27092.7|290
1643171100000|2022-01-26 04:25:00|27097.2|27090.2|27104.7|27097.7|27104.7|27097.7|27079.7|27072.7|199
1643171400000|2022-01-26 04:30:00|27109.7|27102.7|27129.7|27122.7|27139.7|27132.7|27099.7|27092.7|315
1643171700000|2022-01-26 04:35:00|27124.7|27117.7|27089.7|27082.7|27127.2|27120.2|27089.7|27082.7|267
1643172000000|2022-01-26 04:40:00|27094.7|27087.7|27064.7|27057.7|27104.7|27097.7|27064.7|27057.7|349
1643172300000|2022-01-26 04:45:00|27062.2|27055.2|27079.7|27072.7|27079.7|27072.7|27047.2|27040.2|488
1643172600000|2022-01-26 04:50:00|27077.2|27070.2|27074.7|27067.7|27084.7|27077.7|27074.7|27067.7|145
1643172900000|2022-01-26 04:55:00|27069.7|27062.7|27072.2|27065.2|27074.7|27067.7|27054.7|27047.7|205
1643173200000|2022-01-26 05:00:00|27069.7|27062.7|27069.7|27062.7|27074.7|27067.7|27054.7|27047.7|164
1643173500000|2022-01-26 05:05:00|27074.7|27067.7|27074.7|27067.7|27077.2|27070.2|27054.7|27047.7|186
1643173800000|2022-01-26 05:10:00|27072.2|27065.2|27039.7|27032.7|27079.7|27072.7|27039.7|27032.7|289
1643174100000|2022-01-26 05:15:00|27044.7|27037.7|27029.7|27022.7|27049.7|27042.7|27024.7|27017.7|254
1643174400000|2022-01-26 05:20:00|27027.2|27020.2|26994.7|26987.7|27029.7|27022.7|26994.7|26987.7|418
1643174700000|2022-01-26 05:25:00|26999.7|26992.7|27039.7|27032.7|27044.7|27037.7|26999.7|26992.7|519
1643175000000|2022-01-26 05:30:00|27042.2|27035.2|27014.7|27007.7|27049.7|27042.7|27009.7|27002.7|429
1643175300000|2022-01-26 05:35:00|27019.7|27012.7|27009.7|27002.7|27034.7|27027.7|27009.7|27002.7|346
1643175600000|2022-01-26 05:40:00|27012.2|27005.2|26994.7|26987.7|27014.7|27007.7|26984.7|26977.7|425
1643175900000|2022-01-26 05:45:00|26992.2|26985.2|27009.7|27002.7|27012.2|27005.2|26989.7|26982.7|465
1643176200000|2022-01-26 05:50:00|27012.2|27005.2|27029.7|27022.7|27029.7|27022.7|27004.7|26997.7|777
1643176500000|2022-01-26 05:55:00|27027.2|27020.2|27019.7|27012.7|27039.7|27032.7|27014.7|27007.7|1366
1643176800000|2022-01-26 06:00:00|27022.2|27015.2|27024.7|27017.7|27034.7|27027.7|26994.7|26987.7|1876
1643177100000|2022-01-26 06:05:00|27027.2|27020.2|27029.7|27022.7|27044.7|27037.7|27019.7|27012.7|597
1643177400000|2022-01-26 06:10:00|27032.2|27025.2|27034.7|27027.7|27049.7|27042.7|27029.7|27022.7|411
1643177700000|2022-01-26 06:15:00|27029.7|27022.7|27044.7|27037.7|27044.7|27037.7|27029.7|27022.7|130
1643178000000|2022-01-26 06:20:00|27049.7|27042.7|27049.7|27042.7|27067.2|27060.2|27042.2|27035.2|181
1643178300000|2022-01-26 06:25:00|27052.2|27045.2|27034.7|27027.7|27057.2|27050.2|27029.7|27022.7|50
1643178600000|2022-01-26 06:30:00|27039.7|27032.7|27039.7|27032.7|27042.2|27035.2|27029.7|27022.7|55
1643178900000|2022-01-26 06:35:00|27034.7|27027.7|27057.2|27050.2|27057.2|27050.2|27034.7|27027.7|19
1643179200000|2022-01-26 06:40:00|27054.7|27047.7|27034.7|27027.7|27054.7|27047.7|27032.2|27025.2|24
1643179500000|2022-01-26 06:45:00|27029.7|27022.7|27042.2|27035.2|27044.7|27037.7|27029.7|27022.7|38
1643179800000|2022-01-26 06:50:00|27039.7|27032.7|27032.2|27025.2|27047.2|27040.2|27029.7|27022.7|11
1643180100000|2022-01-26 06:55:00|27029.7|27022.7|27032.2|27025.2|27039.7|27032.7|27019.7|27012.7|27
1643180400000|2022-01-26 07:00:00|27039.7|27032.7|27022.2|27015.2|27054.7|27047.7|27014.7|27007.7|52
1643180700000|2022-01-26 07:05:00|27019.7|27012.7|27024.7|27017.7|27024.7|27017.7|27009.7|27002.7|25
1643181000000|2022-01-26 07:10:00|27022.2|27015.2|27012.2|27005.2|27032.2|27025.2|26994.7|26987.7|60
1643181300000|2022-01-26 07:15:00|27009.7|27002.7|27002.2|26995.2|27012.2|27005.2|26994.7|26987.7|56
1643181600000|2022-01-26 07:20:00|27004.7|26997.7|27014.7|27007.7|27019.7|27012.7|26999.7|26992.7|24
1643181900000|2022-01-26 07:25:00|27019.7|27012.7|27029.7|27022.7|27034.7|27027.7|27014.7|27007.7|34
1643182200000|2022-01-26 07:30:00|27034.7|27027.7|27049.7|27042.7|27054.7|27047.7|27024.7|27017.7|169
1643182500000|2022-01-26 07:35:00|27047.2|27040.2|27054.7|27047.7|27059.7|27052.7|27044.7|27037.7|84
1643182800000|2022-01-26 07:40:00|27052.2|27045.2|27059.7|27052.7|27062.2|27055.2|27044.7|27037.7|89
1643183100000|2022-01-26 07:45:00|27062.2|27055.2|27054.7|27047.7|27069.7|27062.7|27054.7|27047.7|88
1643183400000|2022-01-26 07:50:00|27059.7|27052.7|27072.2|27065.2|27072.2|27065.2|27054.7|27047.7|61
1643183700000|2022-01-26 07:55:00|27069.7|27062.7|27059.7|27052.7|27072.2|27065.2|27049.7|27042.7|76
1643184000000|2022-01-26 08:00:00|27062.2|27055.2|27119.7|27112.7|27122.2|27115.2|27054.7|27047.7|521
1643184300000|2022-01-26 08:05:00|27114.7|27107.7|27134.7|27127.7|27142.2|27135.2|27114.7|27107.7|510
1643184600000|2022-01-26 08:10:00|27132.2|27125.2|27157.2|27150.2|27159.7|27152.7|27132.2|27125.2|486
1643184900000|2022-01-26 08:15:00|27154.7|27147.7|27169.7|27162.7|27174.7|27167.7|27152.2|27145.2|297
1643185200000|2022-01-26 08:20:00|27172.2|27165.2|27224.7|27217.7|27224.7|27217.7|27169.7|27162.7|450
1643185500000|2022-01-26 08:25:00|27222.2|27215.2|27219.7|27212.7|27239.7|27232.7|27214.7|27207.7|290
1643185800000|2022-01-26 08:30:00|27222.2|27215.2|27209.7|27202.7|27242.2|27235.2|27209.7|27202.7|313
1643186100000|2022-01-26 08:35:00|27212.2|27205.2|27232.2|27225.2|27239.7|27232.7|27209.7|27202.7|224
1643186400000|2022-01-26 08:40:00|27234.7|27227.7|27234.7|27227.7|27249.7|27242.7|27224.7|27217.7|241
1643186700000|2022-01-26 08:45:00|27239.7|27232.7|27234.7|27227.7|27244.7|27237.7|27224.7|27217.7|276
1643187000000|2022-01-26 08:50:00|27239.7|27232.7|27229.7|27222.7|27239.7|27232.7|27224.7|27217.7|239
1643187300000|2022-01-26 08:55:00|27227.2|27220.2|27239.7|27232.7|27244.7|27237.7|27224.7|27217.7|295
1643187600000|2022-01-26 09:00:00|27237.2|27230.2|27259.7|27252.7|27279.7|27272.7|27224.7|27217.7|355
1643187900000|2022-01-26 09:05:00|27257.2|27250.2|27269.7|27262.7|27279.7|27272.7|27254.7|27247.7|198
1643188200000|2022-01-26 09:10:00|27272.2|27265.2|27274.7|27267.7|27284.7|27277.7|27259.7|27252.7|227
1643188500000|2022-01-26 09:15:00|27277.2|27270.2|27299.7|27292.7|27304.7|27297.7|27269.7|27262.7|148
1643188800000|2022-01-26 09:20:00|27294.7|27287.7|27314.7|27307.7|27314.7|27307.7|27284.7|27277.7|196
1643189100000|2022-01-26 09:25:00|27317.2|27310.2|27319.7|27312.7|27324.7|27317.7|27304.7|27297.7|274
1643189400000|2022-01-26 09:30:00|27322.2|27315.2|27314.7|27307.7|27329.7|27322.7|27299.7|27292.7|237
1643189700000|2022-01-26 09:35:00|27312.2|27305.2|27322.2|27315.2|27329.7|27322.7|27304.7|27297.7|168
1643190000000|2022-01-26 09:40:00|27319.7|27312.7|27304.7|27297.7|27322.2|27315.2|27299.7|27292.7|180
1643190300000|2022-01-26 09:45:00|27307.2|27300.2|27314.7|27307.7|27319.7|27312.7|27304.7|27297.7|224
1643190600000|2022-01-26 09:50:00|27312.2|27305.2|27309.7|27302.7|27324.7|27317.7|27304.7|27297.7|195
1643190900000|2022-01-26 09:55:00|27312.2|27305.2|27314.7|27307.7|27319.7|27312.7|27304.7|27297.7|226
1643191200000|2022-01-26 10:00:00|27309.7|27302.7|27324.7|27317.7|27324.7|27317.7|27299.7|27292.7|445
1643191500000|2022-01-26 10:05:00|27322.2|27315.2|27314.7|27307.7|27329.7|27322.7|27309.7|27302.7|122
1643191800000|2022-01-26 10:10:00|27317.2|27310.2|27329.7|27322.7|27337.2|27330.2|27314.7|27307.7|218
1643192100000|2022-01-26 10:15:00|27332.2|27325.2|27347.2|27340.2|27349.7|27342.7|27329.7|27322.7|87
1643192400000|2022-01-26 10:20:00|27344.7|27337.7|27359.7|27352.7|27364.7|27357.7|27342.2|27335.2|164
1643192700000|2022-01-26 10:25:00|27354.7|27347.7|27354.7|27347.7|27362.2|27355.2|27344.7|27337.7|94
1643193000000|2022-01-26 10:30:00|27352.2|27345.2|27339.7|27332.7|27364.7|27357.7|27337.2|27330.2|199
1643193300000|2022-01-26 10:35:00|27344.7|27337.7|27349.7|27342.7|27359.7|27352.7|27339.7|27332.7|133
1643193600000|2022-01-26 10:40:00|27347.2|27340.2|27339.7|27332.7|27352.2|27345.2|27339.7|27332.7|75
1643193900000|2022-01-26 10:45:00|27342.2|27335.2|27347.2|27340.2|27354.7|27347.7|27329.7|27322.7|96
1643194200000|2022-01-26 10:50:00|27344.7|27337.7|27344.7|27337.7|27354.7|27347.7|27344.7|27337.7|68
1643194500000|2022-01-26 10:55:00|27339.7|27332.7|27329.7|27322.7|27349.7|27342.7|27317.2|27310.2|181
1643194800000|2022-01-26 11:00:00|27334.7|27327.7|27334.7|27327.7|27344.7|27337.7|27332.2|27325.2|169
1643195100000|2022-01-26 11:05:00|27332.2|27325.2|27309.7|27302.7|27334.7|27327.7|27309.7|27302.7|170
1643195400000|2022-01-26 11:10:00|27307.2|27300.2|27309.7|27302.7|27314.7|27307.7|27284.7|27277.7|242
1643195700000|2022-01-26 11:15:00|27312.2|27305.2|27319.7|27312.7|27324.7|27317.7|27309.7|27302.7|112
1643196000000|2022-01-26 11:20:00|27314.7|27307.7|27299.7|27292.7|27319.7|27312.7|27299.7|27292.7|80
1643196300000|2022-01-26 11:25:00|27302.2|27295.2|27274.7|27267.7|27304.7|27297.7|27264.7|27257.7|115
1643196600000|2022-01-26 11:30:00|27277.2|27270.2|27304.7|27297.7|27304.7|27297.7|27274.7|27267.7|87
1643196900000|2022-01-26 11:35:00|27307.2|27300.2|27312.2|27305.2|27314.7|27307.7|27304.7|27297.7|86
1643197200000|2022-01-26 11:40:00|27309.7|27302.7|27314.7|27307.7|27319.7|27312.7|27304.7|27297.7|63
1643197500000|2022-01-26 11:45:00|27317.2|27310.2|27312.2|27305.2|27319.7|27312.7|27299.7|27292.7|154
1643197800000|2022-01-26 11:50:00|27314.7|27307.7|27327.2|27320.2|27332.2|27325.2|27309.7|27302.7|56
1643198100000|2022-01-26 11:55:00|27329.7|27322.7|27344.7|27337.7|27344.7|27337.7|27319.7|27312.7|87
1643198400000|2022-01-26 12:00:00|27347.2|27340.2|27309.7|27302.7|27352.2|27345.2|27304.7|27297.7|160
1643198700000|2022-01-26 12:05:00|27307.2|27300.2|27309.7|27302.7|27319.7|27312.7|27304.7|27297.7|48
1643199000000|2022-01-26 12:10:00|27307.2|27300.2|27294.7|27287.7|27309.7|27302.7|27289.7|27282.7|123
1643199300000|2022-01-26 12:15:00|27292.2|27285.2|27299.7|27292.7|27309.7|27302.7|27279.7|27272.7|95
1643199600000|2022-01-26 12:20:00|27304.7|27297.7|27299.7|27292.7|27319.7|27312.7|27299.7|27292.7|68
1643199900000|2022-01-26 12:25:00|27302.2|27295.2|27327.2|27320.2|27327.2|27320.2|27302.2|27295.2|98
1643200200000|2022-01-26 12:30:00|27324.7|27317.7|27319.7|27312.7|27329.7|27322.7|27314.7|27307.7|86
1643200500000|2022-01-26 12:35:00|27317.2|27310.2|27324.7|27317.7|27327.2|27320.2|27314.7|27307.7|47
1643200800000|2022-01-26 12:40:00|27322.2|27315.2|27309.7|27302.7|27324.7|27317.7|27304.7|27297.7|80
1643201100000|2022-01-26 12:45:00|27312.2|27305.2|27309.7|27302.7|27322.2|27315.2|27307.2|27300.2|85
1643201400000|2022-01-26 12:50:00|27312.2|27305.2|27324.7|27317.7|27329.7|27322.7|27309.7|27302.7|63
1643201700000|2022-01-26 12:55:00|27327.2|27320.2|27327.2|27320.2|27334.7|27327.7|27324.7|27317.7|60
1643202000000|2022-01-26 13:00:00|27329.7|27322.7|27359.7|27352.7|27359.7|27352.7|27319.7|27312.7|165
1643202300000|2022-01-26 13:05:00|27357.2|27350.2|27374.7|27367.7|27374.7|27367.7|27349.7|27342.7|202
1643202600000|2022-01-26 13:10:00|27377.2|27370.2|27379.7|27372.7|27384.7|27377.7|27374.7|27367.7|106
1643202900000|2022-01-26 13:15:00|27382.2|27375.2|27384.7|27377.7|27399.7|27392.7|27379.7|27372.7|192
1643203200000|2022-01-26 13:20:00|27387.2|27380.2|27409.7|27402.7|27409.7|27402.7|27384.7|27377.7|92
1643203500000|2022-01-26 13:25:00|27412.2|27405.2|27399.7|27392.7|27417.2|27410.2|27399.7|27392.7|132
1643203800000|2022-01-26 13:30:00|27402.2|27395.2|27384.7|27377.7|27414.7|27407.7|27379.7|27372.7|148
1643204100000|2022-01-26 13:35:00|27387.2|27380.2|27369.7|27362.7|27397.2|27390.2|27367.2|27360.2|75
1643204400000|2022-01-26 13:40:00|27372.2|27365.2|27369.7|27362.7|27379.7|27372.7|27359.7|27352.7|47
1643204700000|2022-01-26 13:45:00|27367.2|27360.2|27374.7|27367.7|27379.7|27372.7|27362.2|27355.2|68
1643205000000|2022-01-26 13:50:00|27372.2|27365.2|27369.7|27362.7|27374.7|27367.7|27364.7|27357.7|31
1643205300000|2022-01-26 13:55:00|27372.2|27365.2|27374.7|27367.7|27374.7|27367.7|27364.7|27357.7|57
1643205600000|2022-01-26 14:00:00|27369.7|27362.7|27344.7|27337.7|27384.7|27377.7|27344.7|27337.7|122
1643205900000|2022-01-26 14:05:00|27342.2|27335.2|27329.7|27322.7|27354.7|27347.7|27327.2|27320.2|151
1643206200000|2022-01-26 14:10:00|27327.2|27320.2|27314.7|27307.7|27334.7|27327.7|27314.7|27307.7|117
1643206500000|2022-01-26 14:15:00|27317.2|27310.2|27307.2|27300.2|27324.7|27317.7|27302.2|27295.2|91
1643206800000|2022-01-26 14:20:00|27304.7|27297.7|27304.7|27297.7|27324.7|27317.7|27299.7|27292.7|115
1643207100000|2022-01-26 14:25:00|27302.2|27295.2|27329.7|27322.7|27329.7|27322.7|27302.2|27295.2|112
1643207400000|2022-01-26 14:30:00|27327.2|27320.2|27269.7|27262.7|27334.7|27327.7|27259.7|27252.7|470
1643207700000|2022-01-26 14:35:00|27274.7|27267.7|27269.7|27262.7|27294.7|27287.7|27252.2|27245.2|380
1643208000000|2022-01-26 14:40:00|27272.2|27265.2|27257.2|27250.2|27279.7|27272.7|27239.7|27232.7|462
1643208300000|2022-01-26 14:45:00|27259.7|27252.7|27319.7|27312.7|27334.7|27327.7|27259.7|27252.7|275
1643208600000|2022-01-26 14:50:00|27317.2|27310.2|27324.7|27317.7|27344.7|27337.7|27299.7|27292.7|455
1643208900000|2022-01-26 14:55:00|27327.2|27320.2|27314.7|27307.7|27334.7|27327.7|27299.7|27292.7|229
1643209200000|2022-01-26 15:00:00|27309.7|27302.7|27329.7|27322.7|27349.7|27342.7|27294.7|27287.7|488
1643209500000|2022-01-26 15:05:00|27332.2|27325.2|27314.7|27307.7|27334.7|27327.7|27307.2|27300.2|164
1643209800000|2022-01-26 15:10:00|27312.2|27305.2|27259.7|27252.7|27319.7|27312.7|27257.2|27250.2|275
1643210100000|2022-01-26 15:15:00|27264.7|27257.7|27289.7|27282.7|27289.7|27282.7|27234.7|27227.7|427
1643210400000|2022-01-26 15:20:00|27287.2|27280.2|27244.7|27237.7|27292.2|27285.2|27244.7|27237.7|207
1643210700000|2022-01-26 15:25:00|27242.2|27235.2|27209.7|27202.7|27242.2|27235.2|27184.7|27177.7|668
1643211000000|2022-01-26 15:30:00|27207.2|27200.2|27209.7|27202.7|27229.7|27222.7|27174.7|27167.7|484
1643211300000|2022-01-26 15:35:00|27207.2|27200.2|27189.7|27182.7|27222.2|27215.2|27182.2|27175.2|322
1643211600000|2022-01-26 15:40:00|27194.7|27187.7|27159.7|27152.7|27212.2|27205.2|27152.2|27145.2|326
1643211900000|2022-01-26 15:45:00|27157.2|27150.2|27157.2|27150.2|27159.7|27152.7|27119.7|27112.7|405
1643212200000|2022-01-26 15:50:00|27154.7|27147.7|27154.7|27147.7|27164.7|27157.7|27139.7|27132.7|224
1643212500000|2022-01-26 15:55:00|27152.2|27145.2|27167.2|27160.2|27184.7|27177.7|27137.2|27130.2|504
1643212800000|2022-01-26 16:00:00|27164.7|27157.7|27154.7|27147.7|27169.7|27162.7|27134.7|27127.7|182
1643213100000|2022-01-26 16:05:00|27157.2|27150.2|27179.7|27172.7|27187.2|27180.2|27149.7|27142.7|349
1643213400000|2022-01-26 16:10:00|27177.2|27170.2|27209.7|27202.7|27214.7|27207.7|27167.2|27160.2|386
1643213700000|2022-01-26 16:15:00|27212.2|27205.2|27194.7|27187.7|27229.7|27222.7|27179.7|27172.7|249
1643214000000|2022-01-26 16:20:00|27192.2|27185.2|27209.7|27202.7|27219.7|27212.7|27184.7|27177.7|148
1643214300000|2022-01-26 16:25:00|27212.2|27205.2|27209.7|27202.7|27234.7|27227.7|27204.7|27197.7|287
1643214600000|2022-01-26 16:30:00|27212.2|27205.2|27214.7|27207.7|27237.2|27230.2|27197.2|27190.2|138
1643214900000|2022-01-26 16:35:00|27212.2|27205.2|27214.7|27207.7|27224.7|27217.7|27189.7|27182.7|132
1643215200000|2022-01-26 16:40:00|27217.2|27210.2|27219.7|27212.7|27239.7|27232.7|27214.7|27207.7|157
1643215500000|2022-01-26 16:45:00|27222.2|27215.2|27194.7|27187.7|27232.2|27225.2|27184.7|27177.7|126
1643215800000|2022-01-26 16:50:00|27192.2|27185.2|27209.7|27202.7|27219.7|27212.7|27164.7|27157.7|217
1643216100000|2022-01-26 16:55:00|27214.7|27207.7|27214.7|27207.7|27232.2|27225.2|27199.7|27192.7|94
1643216400000|2022-01-26 17:00:00|27219.7|27212.7|27214.7|27207.7|27234.7|27227.7|27204.7|27197.7|133
1643216700000|2022-01-26 17:05:00|27217.2|27210.2|27224.7|27217.7|27227.2|27220.2|27209.7|27202.7|56
1643217000000|2022-01-26 17:10:00|27222.2|27215.2|27254.7|27247.7|27262.2|27255.2|27214.7|27207.7|126
1643217300000|2022-01-26 17:15:00|27249.7|27242.7|27249.7|27242.7|27264.7|27257.7|27244.7|27237.7|92
1643217600000|2022-01-26 17:20:00|27252.2|27245.2|27254.7|27247.7|27262.2|27255.2|27249.7|27242.7|93
1643217900000|2022-01-26 17:25:00|27259.7|27252.7|27267.2|27260.2|27269.7|27262.7|27254.7|27247.7|69
1643218200000|2022-01-26 17:30:00|27264.7|27257.7|27264.7|27257.7|27269.7|27262.7|27259.7|27252.7|168
1643218500000|2022-01-26 17:35:00|27267.2|27260.2|27259.7|27252.7|27274.7|27267.7|27259.7|27252.7|59
1643218800000|2022-01-26 17:40:00|27264.7|27257.7|27289.7|27282.7|27292.2|27285.2|27264.7|27257.7|124
1643219100000|2022-01-26 17:45:00|27287.2|27280.2|27279.7|27272.7|27289.7|27282.7|27269.7|27262.7|134
1643219400000|2022-01-26 17:50:00|27277.2|27270.2|27274.7|27267.7|27277.2|27270.2|27262.2|27255.2|128
1643219700000|2022-01-26 17:55:00|27272.2|27265.2|27272.2|27265.2|27279.7|27272.7|27269.7|27262.7|35
1643220000000|2022-01-26 18:00:00|27274.7|27267.7|27219.7|27212.7|27274.7|27267.7|27204.7|27197.7|155
1643220300000|2022-01-26 18:05:00|27214.7|27207.7|27239.7|27232.7|27239.7|27232.7|27209.7|27202.7|43
1643220600000|2022-01-26 18:10:00|27237.2|27230.2|27252.2|27245.2|27254.7|27247.7|27234.7|27227.7|76
1643220900000|2022-01-26 18:15:00|27254.7|27247.7|27237.2|27230.2|27254.7|27247.7|27227.2|27220.2|49
1643221200000|2022-01-26 18:20:00|27239.7|27232.7|27219.7|27212.7|27239.7|27232.7|27199.7|27192.7|93
1643221500000|2022-01-26 18:25:00|27217.2|27210.2|27229.7|27222.7|27237.2|27230.2|27214.7|27207.7|77
1643221800000|2022-01-26 18:30:00|27227.2|27220.2|27224.7|27217.7|27237.2|27230.2|27219.7|27212.7|61
1643222100000|2022-01-26 18:35:00|27227.2|27220.2|27224.7|27217.7|27234.7|27227.7|27212.2|27205.2|64
1643222400000|2022-01-26 18:40:00|27222.2|27215.2|27224.7|27217.7|27234.7|27227.7|27209.7|27202.7|72
1643222700000|2022-01-26 18:45:00|27219.7|27212.7|27214.7|27207.7|27224.7|27217.7|27204.7|27197.7|172
1643223000000|2022-01-26 18:50:00|27212.2|27205.2|27252.2|27245.2|27254.7|27247.7|27209.7|27202.7|119
1643223300000|2022-01-26 18:55:00|27254.7|27247.7|27232.2|27225.2|27259.7|27252.7|27229.7|27222.7|123
1643223600000|2022-01-26 19:00:00|27234.7|27227.7|27294.7|27287.7|27384.7|27377.7|27224.7|27217.7|869
1643223900000|2022-01-26 19:05:00|27299.7|27292.7|27302.2|27295.2|27349.7|27342.7|27292.2|27285.2|416
1643224200000|2022-01-26 19:10:00|27304.7|27297.7|27184.7|27177.7|27314.7|27307.7|27174.7|27167.7|558
1643224500000|2022-01-26 19:15:00|27182.2|27175.2|27219.7|27212.7|27227.2|27220.2|27177.2|27170.2|631
1643224800000|2022-01-26 19:20:00|27222.2|27215.2|27232.2|27225.2|27237.2|27230.2|27194.7|27187.7|335
1643225100000|2022-01-26 19:25:00|27229.7|27222.7|27304.7|27297.7|27309.7|27302.7|27229.7|27222.7|520
1643225400000|2022-01-26 19:30:00|27307.2|27300.2|27214.7|27207.7|27307.2|27300.2|27204.7|27197.7|763
1643225700000|2022-01-26 19:35:00|27217.2|27210.2|27289.7|27282.7|27307.2|27300.2|27189.7|27182.7|887
1643226000000|2022-01-26 19:40:00|27294.7|27287.7|27179.7|27172.7|27304.7|27297.7|27179.7|27172.7|788
1643226300000|2022-01-26 19:45:00|27177.2|27170.2|27077.2|27070.2|27187.2|27180.2|27052.2|27045.2|1082
1643226600000|2022-01-26 19:50:00|27072.2|27065.2|27107.2|27100.2|27142.2|27135.2|27069.7|27062.7|1052
1643226900000|2022-01-26 19:55:00|27104.7|27097.7|27069.7|27062.7|27104.7|27097.7|27054.7|27047.7|1234
1643227200000|2022-01-26 20:00:00|27064.7|27057.7|26904.7|26897.7|27069.7|27062.7|26889.7|26882.7|1357
1643227500000|2022-01-26 20:05:00|26899.7|26892.7|26799.7|26792.7|26912.2|26905.2|26794.7|26787.7|837
1643227800000|2022-01-26 20:10:00|26797.2|26790.2|26892.2|26885.2|26937.2|26930.2|26794.7|26787.7|710
1643228100000|2022-01-26 20:15:00|26894.7|26887.7|26872.2|26865.2|26919.7|26912.7|26864.7|26857.7|628
1643228400000|2022-01-26 20:20:00|26874.7|26867.7|26834.7|26827.7|26884.7|26877.7|26804.7|26797.7|738
1643228700000|2022-01-26 20:25:00|26837.2|26830.2|26949.7|26942.7|26977.2|26970.2|26814.7|26807.7|771
1643229000000|2022-01-26 20:30:00|26944.7|26937.7|26909.7|26902.7|26989.7|26982.7|26907.2|26900.2|943
1643229300000|2022-01-26 20:35:00|26904.7|26897.7|26919.7|26912.7|26944.7|26937.7|26869.7|26862.7|888
1643229600000|2022-01-26 20:40:00|26917.2|26910.2|26929.7|26922.7|26964.7|26957.7|26889.7|26882.7|657
1643229900000|2022-01-26 20:45:00|26932.2|26925.2|26927.2|26920.2|26974.7|26967.7|26904.7|26897.7|904
1643230200000|2022-01-26 20:50:00|26924.7|26917.7|26947.2|26940.2|26952.2|26945.2|26884.7|26877.7|1032
1643230500000|2022-01-26 20:55:00|26942.2|26935.2|26929.7|26922.7|26982.2|26975.2|26914.7|26907.7|986
1643230800000|2022-01-26 21:00:00|26924.7|26917.7|26944.7|26937.7|26947.2|26940.2|26914.7|26907.7|210
1643231100000|2022-01-26 21:05:00|26942.2|26935.2|26919.7|26912.7|26969.7|26962.7|26914.7|26907.7|190
1643231400000|2022-01-26 21:10:00|26914.7|26907.7|26857.2|26850.2|26914.7|26907.7|26854.7|26847.7|339
1643231700000|2022-01-26 21:15:00|26861.2|26846.2|26878.7|26863.7|26878.7|26863.7|26858.7|26843.7|61
1643232000000|2022-01-26 21:20:00|26881.2|26866.2|26883.7|26868.7|26888.7|26873.7|26881.2|26866.2|7
1643232300000|2022-01-26 21:25:00|||||||||1
1643232600000|2022-01-26 21:30:00|||||||||8
1643232900000|2022-01-26 21:35:00|26881.2|26866.2|26878.7|26863.7|26883.7|26868.7|26868.7|26853.7|19
1643233200000|2022-01-26 21:40:00|26881.2|26866.2|26891.2|26876.2|26891.2|26876.2|26881.2|26866.2|2
1643233500000|2022-01-26 21:45:00|26898.7|26883.7|26903.7|26888.7|26908.7|26893.7|26896.2|26881.2|14
1643233800000|2022-01-26 21:50:00|26898.7|26883.7|26913.7|26898.7|26923.7|26908.7|26896.2|26881.2|7
1643234100000|2022-01-26 21:55:00|26921.2|26906.2|26948.1|26918.1|26950.4|26931.2|26918.7|26903.7|40
1643234400000|2022-01-26 22:00:00|26948.2|26918.2|26950.8|26920.8|26956|26926|26948|26918|0
1643234700000|2022-01-26 22:05:00|26950.6|26920.6|26952.8|26922.8|26954.8|26924.8|26948.5|26918.5|0
1643235000000|2022-01-26 22:10:00|26952.6|26922.6|26963.2|26933.2|26963.4|26933.4|26952.3|26922.3|0
1643235300000|2022-01-26 22:15:00|26963.6|26933.6|26969.7|26939.7|26970.5|26940.5|26963.6|26933.6|0
1643235600000|2022-01-26 22:20:00|26969.6|26939.6|26978.5|26948.5|26981.5|26951.5|26968.7|26938.7|0
1643235900000|2022-01-26 22:25:00|26979.4|26949.4|26974.6|26944.6|26982.4|26952.4|26974|26944|0
1643236200000|2022-01-26 22:30:00|26974.5|26944.5|26991.4|26961.4|26991.6|26961.6|26974.5|26944.5|0
1643236500000|2022-01-26 22:35:00|26991.7|26961.7|27000.3|26970.3|27000.3|26970.3|26983.2|26953.2|0
1643236800000|2022-01-26 22:40:00|27000.4|26970.4|27007.2|26977.2|27022.4|26992.4|27000.1|26970.1|0
1643237100000|2022-01-26 22:45:00|27006.6|26976.6|27000.1|26970.1|27011.3|26981.3|27000.1|26970.1|0
1643237400000|2022-01-26 22:50:00|27000.5|26970.5|26986.2|26956.2|27001.9|26971.9|26986|26956|0
1643237700000|2022-01-26 22:55:00|26986.4|26956.4|26989.4|26959.4|26989.4|26959.4|26977|26947|0
1643238000000|2022-01-26 23:00:00|26988.1|26958.1|26978.7|26963.7|27032.8|27013.7|26941.2|26926.2|108
1643238300000|2022-01-26 23:05:00|26976.2|26961.2|27016.2|27001.2|27016.2|27001.2|26973.7|26958.7|78
1643238600000|2022-01-26 23:10:00|27018.7|27003.7|27016.2|27001.2|27018.7|27003.7|26996.2|26981.2|35
1643238900000|2022-01-26 23:15:00|27013.7|26998.7|26966.2|26951.2|27016.2|27001.2|26958.7|26943.7|20
1643239200000|2022-01-26 23:20:00|26968.7|26953.7|27013.7|26998.7|27018.7|27003.7|26966.2|26951.2|34
1643239500000|2022-01-26 23:25:00|27011.2|26996.2|27023.7|27008.7|27048.7|27033.7|27006.2|26991.2|112
1643239800000|2022-01-26 23:30:00|27026.2|27011.2|27094.7|27087.7|27102.2|27095.2|27024.7|27011.2|36833
1643240100000|2022-01-26 23:35:00|27092.2|27085.2|27082.2|27075.2|27107.2|27100.2|27079.7|27072.7|222
1643240400000|2022-01-26 23:40:00|27084.7|27077.7|27064.7|27057.7|27089.7|27082.7|27034.7|27027.7|419
1643240700000|2022-01-26 23:45:00|27069.7|27062.7|27092.2|27085.2|27134.7|27127.7|27067.2|27060.2|484
1643241000000|2022-01-26 23:50:00|27089.7|27082.7|27119.7|27112.7|27124.7|27117.7|27059.7|27052.7|281
1643241300000|2022-01-26 23:55:00|27117.2|27110.2|27172.2|27165.2|27174.7|27167.7|27114.7|27107.7|481
1643241600000|2022-01-27 00:00:00|27167.2|27160.2|27194.7|27187.7|27199.7|27192.7|27102.2|27095.2|1078
1643241900000|2022-01-27 00:05:00|27192.2|27185.2|27097.2|27090.2|27194.7|27187.7|27089.7|27082.7|784
1643242200000|2022-01-27 00:10:00|27094.7|27087.7|27027.2|27020.2|27104.7|27097.7|27004.7|26997.7|1227
1643242500000|2022-01-27 00:15:00|27029.7|27022.7|26919.7|26912.7|27029.7|27022.7|26904.7|26897.7|895
1643242800000|2022-01-27 00:20:00|26914.7|26907.7|27044.7|27037.7|27049.7|27042.7|26897.2|26890.2|920
1643243100000|2022-01-27 00:25:00|27042.2|27035.2|27009.7|27002.7|27072.2|27065.2|26999.7|26992.7|535
1643243400000|2022-01-27 00:30:00|27012.2|27005.2|26994.7|26987.7|27019.7|27012.7|26914.7|26907.7|1068
1643243700000|2022-01-27 00:35:00|26997.2|26990.2|26974.7|26967.7|27022.2|27015.2|26959.7|26952.7|364
1643244000000|2022-01-27 00:40:00|26969.7|26962.7|26982.2|26975.2|26994.7|26987.7|26942.2|26935.2|328
1643244300000|2022-01-27 00:45:00|26984.7|26977.7|26954.7|26947.7|26999.7|26992.7|26949.7|26942.7|417
1643244600000|2022-01-27 00:50:00|26957.2|26950.2|26879.7|26872.7|27004.7|26997.7|26879.7|26872.7|724
1643244900000|2022-01-27 00:55:00|26884.7|26877.7|26834.7|26827.7|26917.2|26910.2|26814.7|26807.7|1533
1643245200000|2022-01-27 01:00:00|26832.2|26825.2|26839.7|26832.7|26864.7|26857.7|26799.7|26792.7|1228
1643245500000|2022-01-27 01:05:00|26837.2|26830.2|26792.2|26785.2|26854.7|26847.7|26754.7|26747.7|1256
1643245800000|2022-01-27 01:10:00|26794.7|26787.7|26749.7|26742.7|26832.2|26825.2|26729.7|26722.7|1263
1643246100000|2022-01-27 01:15:00|26747.2|26740.2|26654.7|26647.7|26784.7|26777.7|26647.2|26640.2|2138
1643246400000|2022-01-27 01:20:00|26652.2|26645.2|26604.7|26597.7|26679.7|26672.7|26569.7|26562.7|1408
1643246700000|2022-01-27 01:25:00|26609.7|26602.7|26584.7|26577.7|26644.7|26637.7|26579.7|26572.7|1106
1643247000000|2022-01-27 01:30:00|26587.2|26580.2|26544.7|26537.7|26614.7|26607.7|26539.7|26532.7|1899
1643247300000|2022-01-27 01:35:00|26547.2|26540.2|26489.7|26482.7|26594.7|26587.7|26484.7|26477.7|1603
1643247600000|2022-01-27 01:40:00|26487.2|26480.2|26474.7|26467.7|26529.7|26522.7|26464.7|26457.7|1520
1643247900000|2022-01-27 01:45:00|26477.2|26470.2|26437.2|26430.2|26499.7|26492.7|26434.7|26427.7|1174
1643248200000|2022-01-27 01:50:00|26439.7|26432.7|26434.7|26427.7|26474.7|26467.7|26394.7|26387.7|1056
1643248500000|2022-01-27 01:55:00|26439.7|26432.7|26339.7|26332.7|26439.7|26432.7|26307.2|26300.2|1243
1643248800000|2022-01-27 02:00:00|26334.7|26327.7|26374.7|26367.7|26409.7|26402.7|26327.2|26320.2|1085
1643249100000|2022-01-27 02:05:00|26377.2|26370.2|26329.7|26322.7|26407.2|26400.2|26329.7|26322.7|884
1643249400000|2022-01-27 02:10:00|26332.2|26325.2|26344.7|26337.7|26367.2|26360.2|26294.7|26287.7|781
1643249700000|2022-01-27 02:15:00|26347.2|26340.2|26329.7|26322.7|26362.2|26355.2|26319.7|26312.7|312
1643250000000|2022-01-27 02:20:00|26332.2|26325.2|26354.7|26347.7|26364.7|26357.7|26324.7|26317.7|596
1643250300000|2022-01-27 02:25:00|26352.2|26345.2|26322.2|26315.2|26354.7|26347.7|26317.2|26310.2|817
1643250600000|2022-01-27 02:30:00|26319.7|26312.7|26189.7|26182.7|26319.7|26312.7|26179.7|26172.7|1947
1643250900000|2022-01-27 02:35:00|26187.2|26180.2|26284.7|26277.7|26289.7|26282.7|26162.2|26155.2|914
1643251200000|2022-01-27 02:40:00|26282.2|26275.2|26344.7|26337.7|26367.2|26360.2|26279.7|26272.7|655
1643251500000|2022-01-27 02:45:00|26352.2|26345.2|26382.2|26375.2|26399.7|26392.7|26352.2|26345.2|759
1643251800000|2022-01-27 02:50:00|26379.7|26372.7|26344.7|26337.7|26384.7|26377.7|26339.7|26332.7|327
1643252100000|2022-01-27 02:55:00|26347.2|26340.2|26327.2|26320.2|26359.7|26352.7|26319.7|26312.7|421
1643252400000|2022-01-27 03:00:00|26329.7|26322.7|26267.2|26260.2|26354.7|26347.7|26264.7|26257.7|306
1643252700000|2022-01-27 03:05:00|26269.7|26262.7|26309.7|26302.7|26319.7|26312.7|26262.2|26255.2|289
1643253000000|2022-01-27 03:10:00|26307.2|26300.2|26259.7|26252.7|26314.7|26307.7|26259.7|26252.7|160
1643253300000|2022-01-27 03:15:00|26262.2|26255.2|26274.7|26267.7|26304.7|26297.7|26259.7|26252.7|244
1643253600000|2022-01-27 03:20:00|26277.2|26270.2|26279.7|26272.7|26304.7|26297.7|26269.7|26262.7|201
1643253900000|2022-01-27 03:25:00|26277.2|26270.2|26274.7|26267.7|26289.7|26282.7|26259.7|26252.7|142
1643254200000|2022-01-27 03:30:00|26269.7|26262.7|26259.7|26252.7|26309.7|26302.7|26219.7|26212.7|1113
1643254500000|2022-01-27 03:35:00|26264.7|26257.7|26169.7|26162.7|26264.7|26257.7|26159.7|26152.7|962
1643254800000|2022-01-27 03:40:00|26167.2|26160.2|26129.7|26122.7|26177.2|26170.2|26094.7|26087.7|1120
1643255100000|2022-01-27 03:45:00|26132.2|26125.2|26184.7|26177.7|26204.7|26197.7|26107.2|26100.2|556
1643255400000|2022-01-27 03:50:00|26187.2|26180.2|26234.7|26227.7|26264.7|26257.7|26187.2|26180.2|957
1643255700000|2022-01-27 03:55:00|26232.2|26225.2|26272.2|26265.2|26277.2|26270.2|26189.7|26182.7|886
1643256000000|2022-01-27 04:00:00|26267.2|26260.2|26179.7|26172.7|26274.7|26267.7|26169.7|26162.7|735
1643256300000|2022-01-27 04:05:00|26174.7|26167.7|26159.7|26152.7|26189.7|26182.7|26144.7|26137.7|590
1643256600000|2022-01-27 04:10:00|26164.7|26157.7|26189.7|26182.7|26199.7|26192.7|26147.2|26140.2|603
1643256900000|2022-01-27 04:15:00|26192.2|26185.2|26249.6|26242.6|26254.6|26247.6|26149.7|26142.7|455
1643257200000|2022-01-27 04:20:00|26252.1|26245.1|26204.6|26197.6|26257.1|26250.1|26192.1|26185.1|374
1643257500000|2022-01-27 04:25:00|26202.1|26195.1|26217.1|26210.1|26239.6|26232.6|26189.6|26182.6|216
1643257800000|2022-01-27 04:30:00|26219.6|26212.6|26189.6|26182.6|26239.6|26232.6|26189.6|26182.6|336
1643258100000|2022-01-27 04:35:00|26187.1|26180.1|26169.6|26162.6|26204.6|26197.6|26159.6|26152.6|425
1643258400000|2022-01-27 04:40:00|26172.1|26165.1|26104.6|26097.6|26177.1|26170.1|26099.6|26092.6|892
1643258700000|2022-01-27 04:45:00|26109.6|26102.6|26109.6|26102.6|26149.6|26142.6|26089.6|26082.6|946
1643259000000|2022-01-27 04:50:00|26112.1|26105.1|26144.6|26137.6|26159.6|26152.6|26104.6|26097.6|590
1643259300000|2022-01-27 04:55:00|26147.1|26140.1|26149.6|26142.6|26189.6|26182.6|26139.6|26132.6|377
1643259600000|2022-01-27 05:00:00|26152.1|26145.1|26204.6|26197.6|26207.1|26200.1|26134.6|26127.6|572
1643259900000|2022-01-27 05:05:00|26207.1|26200.1|26119.6|26112.6|26214.6|26207.6|26114.6|26107.6|588
1643260200000|2022-01-27 05:10:00|26117.1|26110.1|26074.6|26067.6|26124.6|26117.6|26062.1|26055.1|642
1643260500000|2022-01-27 05:15:00|26072.1|26065.1|26054.6|26047.6|26079.6|26072.6|26039.6|26032.6|708
1643260800000|2022-01-27 05:20:00|26052.1|26045.1|26104.6|26097.6|26119.6|26112.6|26049.6|26042.6|493
1643261100000|2022-01-27 05:25:00|26114.6|26107.6|26149.6|26142.6|26169.6|26162.6|26109.6|26102.6|673
1643261400000|2022-01-27 05:30:00|26144.6|26137.6|26204.6|26197.6|26209.6|26202.6|26139.6|26132.6|823
1643261700000|2022-01-27 05:35:00|26199.6|26192.6|26204.6|26197.6|26217.1|26210.1|26159.6|26152.6|678
1643262000000|2022-01-27 05:40:00|26207.1|26200.1|26207.1|26200.1|26217.1|26210.1|26139.6|26132.6|1004
1643262300000|2022-01-27 05:45:00|26209.6|26202.6|26204.6|26197.6|26219.6|26212.6|26174.6|26167.6|1170
1643262600000|2022-01-27 05:50:00|26207.1|26200.1|26164.6|26157.6|26232.1|26225.1|26147.1|26140.1|1105
1643262900000|2022-01-27 05:55:00|26162.1|26155.1|26169.6|26162.6|26197.1|26190.1|26147.1|26140.1|2066
1643263200000|2022-01-27 06:00:00|26168|26161|26160.5|26153.5|26238|26231|26133|26126|5284
1643263500000|2022-01-27 06:05:00|26163|26156|26228|26221|26233|26226|26138|26131|2128
1643263800000|2022-01-27 06:10:00|26225.5|26218.5|26235.5|26228.5|26270.5|26263.5|26210.5|26203.5|1108
1643264100000|2022-01-27 06:15:00|26238|26231|26233|26226|26248|26241|26228|26221|326
1643264400000|2022-01-27 06:20:00|26238|26231|26215.5|26208.5|26248|26241|26213|26206|87
1643264700000|2022-01-27 06:25:00|26213|26206|26205.5|26198.5|26235.5|26228.5|26203|26196|258
1643265000000|2022-01-27 06:30:00|26208|26201|26208|26201|26225.5|26218.5|26200.5|26193.5|337
1643265300000|2022-01-27 06:35:00|26200.5|26193.5|26203|26196|26225.5|26218.5|26195.5|26188.5|13
1643265600000|2022-01-27 06:40:00|26200.5|26193.5|26205.5|26198.5|26223|26216|26195.5|26188.5|15
1643265900000|2022-01-27 06:45:00|26203|26196|26175.5|26168.5|26205.5|26198.5|26175.5|26168.5|21
1643266200000|2022-01-27 06:50:00|26180.5|26173.5|26230.5|26223.5|26230.5|26223.5|26180.5|26173.5|48
1643266500000|2022-01-27 06:55:00|26233|26226|26233|26226|26245.5|26238.5|26215.5|26208.5|49
1643266800000|2022-01-27 07:00:00|26240.5|26233.5|26285.5|26278.5|26288|26281|26235.5|26228.5|96
1643267100000|2022-01-27 07:05:00|26288|26281|26250.5|26243.5|26300.5|26293.5|26248|26241|224
1643267400000|2022-01-27 07:10:00|26253|26246|26280.5|26273.5|26308|26301|26245.5|26238.5|110
1643267700000|2022-01-27 07:15:00|26283|26276|26305.5|26298.5|26313|26306|26280.5|26273.5|39
1643268000000|2022-01-27 07:20:00|26303|26296|26315.5|26308.5|26328|26321|26300.5|26293.5|99
1643268300000|2022-01-27 07:25:00|26313|26306|26340.5|26333.5|26358|26351|26303|26296|190
1643268600000|2022-01-27 07:30:00|26338|26331|26308|26301|26350.5|26343.5|26303|26296|521
1643268900000|2022-01-27 07:35:00|26310.5|26303.5|26303|26296|26328|26321|26298|26291|287
1643269200000|2022-01-27 07:40:00|26308|26301|26318|26311|26340.5|26333.5|26303|26296|251
1643269500000|2022-01-27 07:45:00|26323|26316|26295.5|26288.5|26330.5|26323.5|26288|26281|161
1643269800000|2022-01-27 07:50:00|26298|26291|26328|26321|26333|26326|26293|26286|179
1643270100000|2022-01-27 07:55:00|26325.5|26318.5|26288|26281|26333|26326|26273|26266|195
1643270400000|2022-01-27 08:00:00|26290.5|26283.5|26350.5|26343.5|26353|26346|26283|26276|559
1643270700000|2022-01-27 08:05:00|26353|26346|26360.5|26353.5|26373|26366|26318|26311|395
1643271000000|2022-01-27 08:10:00|26358|26351|26393|26386|26395.5|26388.5|26335.5|26328.5|490
1643271300000|2022-01-27 08:15:00|26395.5|26388.5|26440.5|26433.5|26453|26446|26383|26376|471
1643271600000|2022-01-27 08:20:00|26443|26436|26438|26431|26453|26446|26423|26416|499
1643271900000|2022-01-27 08:25:00|26440.5|26433.5|26468|26461|26478|26471|26428|26421|386
1643272200000|2022-01-27 08:30:00|26470.5|26463.5|26488|26481|26488|26481|26445.5|26438.5|336
1643272500000|2022-01-27 08:35:00|26485.5|26478.5|26455.5|26448.5|26508|26501|26455.5|26448.5|249
1643272800000|2022-01-27 08:40:00|26458|26451|26483|26476|26498|26491|26455.5|26448.5|346
1643273100000|2022-01-27 08:45:00|26480.5|26473.5|26503|26496|26525.5|26518.5|26463|26456|359
1643273400000|2022-01-27 08:50:00|26505.5|26498.5|26523|26516|26530.5|26523.5|26505.5|26498.5|385
1643273700000|2022-01-27 08:55:00|26525.5|26518.5|26550.5|26543.5|26553|26546|26523|26516|194
1643274000000|2022-01-27 09:00:00|26548|26541|26550.5|26543.5|26578|26571|26518|26511|285
1643274300000|2022-01-27 09:05:00|26553|26546|26520.5|26513.5|26573|26566|26518|26511|389
1643274600000|2022-01-27 09:10:00|26518|26511|26553|26546|26558|26551|26503|26496|447
1643274900000|2022-01-27 09:15:00|26555.5|26548.5|26538|26531|26558|26551|26520.5|26513.5|212
1643275200000|2022-01-27 09:20:00|26540.5|26533.5|26578|26571|26583|26576|26520.5|26513.5|238
1643275500000|2022-01-27 09:25:00|26580.5|26573.5|26623|26616|26628|26621|26570.5|26563.5|384
1643275800000|2022-01-27 09:30:00|26625.5|26618.5|26593|26586|26625.5|26618.5|26588|26581|180
1643276100000|2022-01-27 09:35:00|26590.5|26583.5|26583|26576|26608|26601|26578|26571|164
1643276400000|2022-01-27 09:40:00|26580.5|26573.5|26613|26606|26623|26616|26570.5|26563.5|189
1643276700000|2022-01-27 09:45:00|26615.5|26608.5|26643|26636|26648|26641|26608|26601|262
1643277000000|2022-01-27 09:50:00|26640.5|26633.5|26638|26631|26663|26656|26633|26626|393
1643277300000|2022-01-27 09:55:00|26643|26636|26633|26626|26653|26646|26630.5|26623.5|207
1643277600000|2022-01-27 10:00:00|26635.5|26628.5|26663|26656|26673|26666|26633|26626|257
1643277900000|2022-01-27 10:05:00|26665.5|26658.5|26668|26661|26675.5|26668.5|26663|26656|149
1643278200000|2022-01-27 10:10:00|26670.5|26663.5|26628|26621|26673|26666|26628|26621|295
1643278500000|2022-01-27 10:15:00|26633|26626|26613|26606|26643|26636|26608|26601|536
1643278800000|2022-01-27 10:20:00|26610.5|26603.5|26635.5|26628.5|26638|26631|26608|26601|368
1643279100000|2022-01-27 10:25:00|26633|26626|26643|26636|26658|26651|26633|26626|219
1643279400000|2022-01-27 10:30:00|26638|26631|26638|26631|26653|26646|26628|26621|138
1643279700000|2022-01-27 10:35:00|26640.5|26633.5|26643|26636|26648|26641|26630.5|26623.5|174
1643280000000|2022-01-27 10:40:00|26645.5|26638.5|26615.5|26608.5|26648|26641|26608|26601|206
1643280300000|2022-01-27 10:45:00|26618|26611|26598|26591|26638|26631|26598|26591|201
1643280600000|2022-01-27 10:50:00|26600.5|26593.5|26553|26546|26603|26596|26543|26536|493
1643280900000|2022-01-27 10:55:00|26550.5|26543.5|26533|26526|26550.5|26543.5|26508|26501|289
1643281200000|2022-01-27 11:00:00|26530.5|26523.5|26578|26571|26588|26581|26530.5|26523.5|315
1643281500000|2022-01-27 11:05:00|26580.5|26573.5|26593|26586|26603|26596|26578|26571|158
1643281800000|2022-01-27 11:10:00|26588|26581|26608|26601|26613|26606|26588|26581|152
1643282100000|2022-01-27 11:15:00|26610.5|26603.5|26608|26601|26628|26621|26603|26596|145
1643282400000|2022-01-27 11:20:00|26605.5|26598.5|26600.5|26593.5|26605.5|26598.5|26573|26566|84
1643282700000|2022-01-27 11:25:00|26598|26591|26638|26631|26643|26636|26598|26591|118
1643283000000|2022-01-27 11:30:00|26640.5|26633.5|26630.5|26623.5|26650.5|26643.5|26628|26621|175
1643283300000|2022-01-27 11:35:00|26633|26626|26603|26596|26643|26636|26598|26591|217
1643283600000|2022-01-27 11:40:00|26600.5|26593.5|26628|26621|26633|26626|26598|26591|134
1643283900000|2022-01-27 11:45:00|26625.5|26618.5|26623|26616|26628|26621|26600.5|26593.5|97
1643284200000|2022-01-27 11:50:00|26620.5|26613.5|26635.5|26628.5|26643|26636|26620.5|26613.5|165
1643284500000|2022-01-27 11:55:00|26633|26626|26658|26651|26658|26651|26618|26611|178
1643284800000|2022-01-27 12:00:00|26660.5|26653.5|26653|26646|26668|26661|26638|26631|196
1643285100000|2022-01-27 12:05:00|26650.5|26643.5|26638|26631|26653|26646|26628|26621|97
1643285400000|2022-01-27 12:10:00|26640.5|26633.5|26678|26671|26688|26681|26638|26631|199
1643285700000|2022-01-27 12:15:00|26675.5|26668.5|26633|26626|26688|26681|26630.5|26623.5|165
1643286000000|2022-01-27 12:20:00|26635.5|26628.5|26593|26586|26640.5|26633.5|26593|26586|197
1643286300000|2022-01-27 12:25:00|26595.5|26588.5|26610.5|26603.5|26618|26611|26595.5|26588.5|385
1643286600000|2022-01-27 12:30:00|26608|26601|26583|26576|26623|26616|26578|26571|153
1643286900000|2022-01-27 12:35:00|26585.5|26578.5|26613|26606|26623|26616|26583|26576|123
1643287200000|2022-01-27 12:40:00|26615.5|26608.5|26605.5|26598.5|26623|26616|26603|26596|139
1643287500000|2022-01-27 12:45:00|26603|26596|26618|26611|26628|26621|26600.5|26593.5|355
1643287800000|2022-01-27 12:50:00|26620.5|26613.5|26643|26636|26653|26646|26618|26611|233
1643288100000|2022-01-27 12:55:00|26645.5|26638.5|26628|26621|26653|26646|26628|26621|310
1643288400000|2022-01-27 13:00:00|26630.5|26623.5|26623|26616|26653|26646|26620.5|26613.5|297
1643288700000|2022-01-27 13:05:00|26625.5|26618.5|26678|26671|26678|26671|26625.5|26618.5|508
1643289000000|2022-01-27 13:10:00|26683|26676|26658|26651|26683|26676|26658|26651|259
1643289300000|2022-01-27 13:15:00|26660.5|26653.5|26660.5|26653.5|26668|26661|26643|26636|208
1643289600000|2022-01-27 13:20:00|26663|26656|26668|26661|26668|26661|26643|26636|152
1643289900000|2022-01-27 13:25:00|26665.5|26658.5|26663|26656|26678|26671|26653|26646|181
1643290200000|2022-01-27 13:30:00|26665.5|26658.5|26663|26656|26680.5|26673.5|26648|26641|243
1643290500000|2022-01-27 13:35:00|26658|26651|26673|26666|26678|26671|26653|26646|201
1643290800000|2022-01-27 13:40:00|26670.5|26663.5|26698|26691|26698|26691|26668|26661|197
1643291100000|2022-01-27 13:45:00|26700.5|26693.5|26723|26716|26725.5|26718.5|26698|26691|205
1643291400000|2022-01-27 13:50:00|26720.5|26713.5|26753|26746|26753|26746|26718|26711|372
1643291700000|2022-01-27 13:55:00|26750.5|26743.5|26745.5|26738.5|26763|26756|26738|26731|176
1643292000000|2022-01-27 14:00:00|26743|26736|26728|26721|26753|26746|26728|26721|164
1643292300000|2022-01-27 14:05:00|26730.5|26723.5|26718|26711|26735.5|26728.5|26708|26701|239
1643292600000|2022-01-27 14:10:00|26720.5|26713.5|26740.5|26733.5|26745.5|26738.5|26718|26711|240
1643292900000|2022-01-27 14:15:00|26743|26736|26733|26726|26750.5|26743.5|26730.5|26723.5|231
1643293200000|2022-01-27 14:20:00|26738|26731|26718|26711|26743|26736|26705.5|26698.5|169
1643293500000|2022-01-27 14:25:00|26715.5|26708.5|26733|26726|26738|26731|26715.5|26708.5|340
1643293800000|2022-01-27 14:30:00|26735.5|26728.5|26710.5|26703.5|26753|26746|26708|26701|778
1643294100000|2022-01-27 14:35:00|26713|26706|26713|26706|26723|26716|26693|26686|723
1643294400000|2022-01-27 14:40:00|26715.5|26708.5|26808|26801|26815.5|26808.5|26713|26706|949
1643294700000|2022-01-27 14:45:00|26810.5|26803.5|26838|26831|26855.5|26848.5|26788|26781|746
1643295000000|2022-01-27 14:50:00|26840.5|26833.5|26818|26811|26853|26846|26818|26811|497
1643295300000|2022-01-27 14:55:00|26823|26816|26793|26786|26823|26816|26763|26756|686
1643295600000|2022-01-27 15:00:00|26795.5|26788.5|26793|26786|26803|26796|26745.5|26738.5|426
1643295900000|2022-01-27 15:05:00|26795.5|26788.5|26800.5|26793.5|26813|26806|26773|26766|525
1643296200000|2022-01-27 15:10:00|26798|26791|26810.5|26803.5|26823|26816|26783|26776|203
1643296500000|2022-01-27 15:15:00|26813|26806|26775.5|26768.5|26818|26811|26773|26766|233
1643296800000|2022-01-27 15:20:00|26778|26771|26748|26741|26790.5|26783.5|26743|26736|231
1643297100000|2022-01-27 15:25:00|26753|26746|26678|26671|26753|26746|26675.5|26668.5|383
1643297400000|2022-01-27 15:30:00|26675.5|26668.5|26648|26641|26698|26691|26628|26621|639
1643297700000|2022-01-27 15:35:00|26650.5|26643.5|26598|26591|26650.5|26643.5|26588|26581|327
1643298000000|2022-01-27 15:40:00|26603|26596|26673|26666|26673|26666|26598|26591|295
1643298300000|2022-01-27 15:45:00|26675.5|26668.5|26658|26651|26690.5|26683.5|26648|26641|295
1643298600000|2022-01-27 15:50:00|26653|26646|26678|26671|26690.5|26683.5|26653|26646|224
1643298900000|2022-01-27 15:55:00|26675.5|26668.5|26743|26736|26743|26736|26673|26666|272
1643299200000|2022-01-27 16:00:00|26750.5|26743.5|26768|26761|26773|26766|26743|26736|327
1643299500000|2022-01-27 16:05:00|26773|26766|26728|26721|26783|26776|26718|26711|499
1643299800000|2022-01-27 16:10:00|26730.5|26723.5|26768|26761|26773|26766|26728|26721|208
1643300100000|2022-01-27 16:15:00|26765.5|26758.5|26723|26716|26765.5|26758.5|26708|26701|286
1643300400000|2022-01-27 16:20:00|26718|26711|26715.5|26708.5|26738|26731|26703|26696|233
1643300700000|2022-01-27 16:25:00|26718|26711|26698|26691|26718|26711|26670.5|26663.5|301
1643301000000|2022-01-27 16:30:00|26695.5|26688.5|26750.5|26743.5|26750.5|26743.5|26683|26676|264
1643301300000|2022-01-27 16:35:00|26748|26741|26743|26736|26773|26766|26738|26731|158
1643301600000|2022-01-27 16:40:00|26745.5|26738.5|26768|26761|26780.5|26773.5|26743|26736|185
1643301900000|2022-01-27 16:45:00|26770.5|26763.5|26765.5|26758.5|26785.5|26778.5|26763|26756|263
1643302200000|2022-01-27 16:50:00|26768|26761|26778|26771|26783|26776|26753|26746|155
1643302500000|2022-01-27 16:55:00|26780.5|26773.5|26780.5|26773.5|26788|26781|26765.5|26758.5|135
1643302800000|2022-01-27 17:00:00|26783|26776|26783|26776|26785.5|26778.5|26753|26746|200
1643303100000|2022-01-27 17:05:00|26778|26771|26733|26726|26780.5|26773.5|26728|26721|198
1643303400000|2022-01-27 17:10:00|26738|26731|26725.5|26718.5|26743|26736|26705.5|26698.5|304
1643303700000|2022-01-27 17:15:00|26723|26716|26678|26671|26728|26721|26663|26656|318
1643304000000|2022-01-27 17:20:00|26675.5|26668.5|26655.5|26648.5|26683|26676|26643|26636|236
1643304300000|2022-01-27 17:25:00|26653|26646|26645.5|26638.5|26690.5|26683.5|26618|26611|568
1643304600000|2022-01-27 17:30:00|26643|26636|26618|26611|26668|26661|26618|26611|185
1643304900000|2022-01-27 17:35:00|26620.5|26613.5|26593|26586|26628|26621|26583|26576|274
1643305200000|2022-01-27 17:40:00|26590.5|26583.5|26588|26581|26605.5|26598.5|26578|26571|141
1643305500000|2022-01-27 17:45:00|26590.5|26583.5|26528|26521|26590.5|26583.5|26518|26511|344
1643305800000|2022-01-27 17:50:00|26530.5|26523.5|26578|26571|26583|26576|26530.5|26523.5|308
1643306100000|2022-01-27 17:55:00|26580.5|26573.5|26598|26591|26625.5|26618.5|26580.5|26573.5|224
1643306400000|2022-01-27 18:00:00|26593|26586|26563|26556|26633|26626|26558|26551|295
1643306700000|2022-01-27 18:05:00|26558|26551|26560.5|26553.5|26578|26571|26518|26511|398
1643307000000|2022-01-27 18:10:00|26563|26556|26553|26546|26563|26556|26528|26521|181
1643307300000|2022-01-27 18:15:00|26550.5|26543.5|26538|26531|26583|26576|26528|26521|340
1643307600000|2022-01-27 18:20:00|26535.5|26528.5|26458|26451|26543|26536|26453|26446|526
1643307900000|2022-01-27 18:25:00|26455.5|26448.5|26435.5|26428.5|26490.5|26483.5|26423|26416|406
1643308200000|2022-01-27 18:30:00|26438|26431|26503|26496|26503|26496|26428|26421|272
1643308500000|2022-01-27 18:35:00|26500.5|26493.5|26478|26471|26530.5|26523.5|26473|26466|327
1643308800000|2022-01-27 18:40:00|26480.5|26473.5|26518|26511|26528|26521|26465.5|26458.5|414
1643309100000|2022-01-27 18:45:00|26520.5|26513.5|26540.5|26533.5|26543|26536|26498|26491|188
1643309400000|2022-01-27 18:50:00|26538|26531|26508|26501|26548|26541|26503|26496|198
1643309700000|2022-01-27 18:55:00|26513|26506|26558|26551|26583|26576|26498|26491|317
1643310000000|2022-01-27 19:00:00|26553|26546|26618|26611|26628|26621|26553|26546|281
1643310300000|2022-01-27 19:05:00|26620.5|26613.5|26608|26601|26663|26656|26600.5|26593.5|331
1643310600000|2022-01-27 19:10:00|26603|26596|26613|26606|26630.5|26623.5|26603|26596|140
1643310900000|2022-01-27 19:15:00|26610.5|26603.5|26553|26546|26618|26611|26538|26531|312
1643311200000|2022-01-27 19:20:00|26550.5|26543.5|26468|26461|26553|26546|26468|26461|346
1643311500000|2022-01-27 19:25:00|26463|26456|26465.5|26458.5|26483|26476|26450.5|26443.5|248
1643311800000|2022-01-27 19:30:00|26468|26461|26463|26456|26508|26501|26445.5|26438.5|270
1643312100000|2022-01-27 19:35:00|26465.5|26458.5|26523|26516|26523|26516|26458|26451|390
1643312400000|2022-01-27 19:40:00|26518|26511|26583|26576|26593|26586|26515.5|26508.5|379
1643312700000|2022-01-27 19:45:00|26588|26581|26568|26561|26620.5|26613.5|26558|26551|263
1643313000000|2022-01-27 19:50:00|26565.5|26558.5|26508|26501|26565.5|26558.5|26498|26491|243
1643313300000|2022-01-27 19:55:00|26503|26496|26540.5|26533.5|26558|26551|26488|26481|178
1643313600000|2022-01-27 20:00:00|26538|26531|26568|26561|26610.5|26603.5|26538|26531|273
1643313900000|2022-01-27 20:05:00|26570.5|26563.5|26543|26536|26613|26606|26543|26536|272
1643314200000|2022-01-27 20:10:00|26545.5|26538.5|26498|26491|26558|26551|26490.5|26483.5|234
1643314500000|2022-01-27 20:15:00|26503|26496|26545.5|26538.5|26545.5|26538.5|26473|26466|240
1643314800000|2022-01-27 20:20:00|26543|26536|26528|26521|26563|26556|26500.5|26493.5|198
1643315100000|2022-01-27 20:25:00|26525.5|26518.5|26578|26571|26593|26586|26525.5|26518.5|237
1643315400000|2022-01-27 20:30:00|26575.5|26568.5|26563|26556|26608|26601|26558|26551|302
1643315700000|2022-01-27 20:35:00|26568|26561|26558|26551|26588|26581|26538|26531|165
1643316000000|2022-01-27 20:40:00|26555.5|26548.5|26610.5|26603.5|26628|26621|26553|26546|294
1643316300000|2022-01-27 20:45:00|26613|26606|26595.5|26588.5|26648|26641|26568|26561|545
1643316600000|2022-01-27 20:50:00|26585.5|26578.5|26593|26586|26608|26601|26573|26566|423
1643316900000|2022-01-27 20:55:00|26590.5|26583.5|26565.5|26558.5|26598|26591|26533|26526|621
1643317200000|2022-01-27 21:00:00|26570.5|26563.5|26543|26536|26578|26571|26520.5|26513.5|137
1643317500000|2022-01-27 21:05:00|26548|26541|26563|26556|26585.5|26578.5|26548|26541|61
1643317800000|2022-01-27 21:10:00|26560.5|26553.5|26560.5|26553.5|26583|26576|26538|26531|47
1643318100000|2022-01-27 21:15:00|26564.5|26549.5|26577|26562|26577|26562|26564.5|26549.5|7
1643318400000|2022-01-27 21:20:00|26574.5|26559.5|26569.5|26554.5|26574.5|26559.5|26569.5|26554.5|0
1643318700000|2022-01-27 21:25:00|26572|26557|26569.5|26554.5|26572|26557|26567|26552|1
1643319000000|2022-01-27 21:30:00|26572|26557|26617|26602|26637|26622|26567|26552|23
1643319300000|2022-01-27 21:35:00|26624.5|26609.5|26617|26602|26624.5|26609.5|26612|26597|1
1643319600000|2022-01-27 21:40:00|26619.5|26604.5|26634.5|26619.5|26642|26627|26619.5|26604.5|12
1643319900000|2022-01-27 21:45:00|26637|26622|26622|26607|26639.5|26624.5|26617|26602|25
1643320200000|2022-01-27 21:50:00|26619.5|26604.5|26619.5|26604.5|26622|26607|26609.5|26594.5|15
1643320500000|2022-01-27 21:55:00|26622|26607|26641.1|26611.1|26642.8|26617|26622|26607|9
1643320800000|2022-01-27 22:00:00|26639.9|26609.9|26694.4|26664.4|26698.1|26668.1|26639.2|26609.2|0
1643321100000|2022-01-27 22:05:00|26695.2|26665.2|26698.7|26668.7|26706.3|26676.3|26681.8|26651.8|0
1643321400000|2022-01-27 22:10:00|26698|26668|26669.2|26639.2|26698|26668|26668.4|26638.4|0
1643321700000|2022-01-27 22:15:00|26667.1|26637.1|26675.9|26645.9|26679.9|26649.9|26657.4|26627.4|0
1643322000000|2022-01-27 22:20:00|26678.3|26648.3|26660.9|26630.9|26680.7|26650.7|26657.5|26627.5|0
1643322300000|2022-01-27 22:25:00|26660.4|26630.4|26642.8|26612.8|26660.4|26630.4|26642.8|26612.8|0
1643322600000|2022-01-27 22:30:00|26642.9|26612.9|26636.3|26606.3|26643.7|26613.7|26630.5|26600.5|0
1643322900000|2022-01-27 22:35:00|26634.2|26604.2|26634.7|26604.7|26643.7|26613.7|26630.4|26600.4|0
1643323200000|2022-01-27 22:40:00|26634.4|26604.4|26640.4|26610.4|26643.7|26613.7|26631.6|26601.6|0
1643323500000|2022-01-27 22:45:00|26644.5|26614.5|26657.3|26627.3|26657.9|26627.9|26644.5|26614.5|0
1643323800000|2022-01-27 22:50:00|26657.6|26627.6|26666.1|26636.1|26669.6|26639.6|26652.7|26622.7|0
1643324100000|2022-01-27 22:55:00|26666.3|26636.3|26667.8|26637.8|26670|26640|26659.4|26629.4|0
1643324400000|2022-01-27 23:00:00|26670.3|26640.3|26674.5|26659.5|26682|26667|26652|26637|26
1643324700000|2022-01-27 23:05:00|26677|26662|26692|26677|26712|26697|26672|26657|20
1643325000000|2022-01-27 23:10:00|26694.5|26679.5|26689.5|26674.5|26714.5|26699.5|26684.5|26669.5|43
1643325300000|2022-01-27 23:15:00|26687|26672|26632|26617|26697|26682|26632|26617|29
1643325600000|2022-01-27 23:20:00|26634.5|26619.5|26649.5|26634.5|26659.5|26644.5|26619.5|26604.5|109
1643325900000|2022-01-27 23:25:00|26652|26637|26649.5|26634.5|26669.5|26654.5|26644.5|26629.5|38
1643326200000|2022-01-27 23:30:00|26652|26637|26585.5|26578.5|26664.5|26651|26583|26576|32395
1643326500000|2022-01-27 23:35:00|26583|26576|26613|26606|26628|26621|26583|26576|116
1643326800000|2022-01-27 23:40:00|26618|26611|26568|26561|26623|26616|26548|26541|440
1643327100000|2022-01-27 23:45:00|26570.5|26563.5|26600.5|26593.5|26625.5|26618.5|26563|26556|537
1643327400000|2022-01-27 23:50:00|26598|26591|26573|26566|26600.5|26593.5|26550.5|26543.5|423
1643327700000|2022-01-27 23:55:00|26580.5|26573.5|26545.5|26538.5|26600.5|26593.5|26543|26536|325
1643328000000|2022-01-28 00:00:00|26543|26536|26580.5|26573.5|26588|26581|26493|26486|2850
1643328300000|2022-01-28 00:05:00|26578|26571|26548|26541|26598|26591|26528|26521|1400
1643328600000|2022-01-28 00:10:00|26543|26536|26615.5|26608.5|26618|26611|26528|26521|1161
1643328900000|2022-01-28 00:15:00|26613|26606|26598|26591|26638|26631|26563|26556|1168
1643329200000|2022-01-28 00:20:00|26603|26596|26523|26516|26613|26606|26515.5|26508.5|982
1643329500000|2022-01-28 00:25:00|26518|26511|26420.5|26413.5|26558|26551|26418|26411|1697
1643329800000|2022-01-28 00:30:00|26423|26416|26380.5|26373.5|26433|26426|26288|26281|1873
1643330100000|2022-01-28 00:35:00|26383|26376|26428|26421|26463|26456|26380.5|26373.5|705
1643330400000|2022-01-28 00:40:00|26430.5|26423.5|26375.5|26368.5|26430.5|26423.5|26353|26346|575
1643330700000|2022-01-28 00:45:00|26378|26371|26450.5|26443.5|26463|26456|26355.5|26348.5|499
1643331000000|2022-01-28 00:50:00|26453|26446|26493|26486|26495.5|26488.5|26418|26411|634
1643331300000|2022-01-28 00:55:00|26488|26481|26565.5|26558.5|26588|26581|26478|26471|1129
1643331600000|2022-01-28 01:00:00|26563|26556|26583|26576|26623|26616|26538|26531|755
1643331900000|2022-01-28 01:05:00|26585.5|26578.5|26570.5|26563.5|26668|26661|26570.5|26563.5|857
1643332200000|2022-01-28 01:10:00|26573|26566|26573|26566|26623|26616|26563|26556|746
1643332500000|2022-01-28 01:15:00|26568|26561|26595.6|26588.6|26595.6|26588.6|26530.5|26523.5|596
1643332800000|2022-01-28 01:20:00|26598.1|26591.1|26558.1|26551.1|26628.1|26621.1|26555.6|26548.6|354
1643333100000|2022-01-28 01:25:00|26560.6|26553.6|26593.1|26586.1|26608.1|26601.1|26553.1|26546.1|362
1643333400000|2022-01-28 01:30:00|26598.1|26591.1|26553.1|26546.1|26613.1|26606.1|26538.1|26531.1|607
1643333700000|2022-01-28 01:35:00|26563.1|26556.1|26558.1|26551.1|26583.1|26576.1|26533.1|26526.1|432
1643334000000|2022-01-28 01:40:00|26555.6|26548.6|26625.6|26618.6|26633.1|26626.1|26533.1|26526.1|587
1643334300000|2022-01-28 01:45:00|26623.1|26616.1|26623.1|26616.1|26663.1|26656.1|26598.1|26591.1|546
1643334600000|2022-01-28 01:50:00|26625.6|26618.6|26648.1|26641.1|26663.1|26656.1|26620.6|26613.6|481
1643334900000|2022-01-28 01:55:00|26658.1|26651.1|26708.1|26701.1|26720.6|26713.6|26658.1|26651.1|729
1643335200000|2022-01-28 02:00:00|26713.1|26706.1|26723.1|26716.1|26728.1|26721.1|26683.1|26676.1|580
1643335500000|2022-01-28 02:05:00|26718.1|26711.1|26708.1|26701.1|26730.6|26723.6|26700.6|26693.6|336
1643335800000|2022-01-28 02:10:00|26710.6|26703.6|26688.1|26681.1|26728.1|26721.1|26673.1|26666.1|460
1643336100000|2022-01-28 02:15:00|26693.1|26686.1|26663.1|26656.1|26693.1|26686.1|26658.1|26651.1|270
1643336400000|2022-01-28 02:20:00|26665.6|26658.6|26695.6|26688.6|26713.1|26706.1|26660.6|26653.6|357
1643336700000|2022-01-28 02:25:00|26698.1|26691.1|26713.1|26706.1|26723.1|26716.1|26673.1|26666.1|484
1643337000000|2022-01-28 02:30:00|26715.6|26708.6|26718.1|26711.1|26725.6|26718.6|26698.1|26691.1|305
1643337300000|2022-01-28 02:35:00|26715.6|26708.6|26745.6|26738.6|26758.1|26751.1|26700.6|26693.6|263
1643337600000|2022-01-28 02:40:00|26748.1|26741.1|26758.1|26751.1|26763.1|26756.1|26733.1|26726.1|205
1643337900000|2022-01-28 02:45:00|26763.1|26756.1|26783.1|26776.1|26788.1|26781.1|26758.1|26751.1|377
1643338200000|2022-01-28 02:50:00|26785.6|26778.6|26783.1|26776.1|26790.6|26783.6|26768.1|26761.1|198
1643338500000|2022-01-28 02:55:00|26785.6|26778.6|26778.1|26771.1|26788.1|26781.1|26768.1|26761.1|146
1643338800000|2022-01-28 03:00:00|26773.1|26766.1|26783.1|26776.1|26788.1|26781.1|26773.1|26766.1|129
1643339100000|2022-01-28 03:05:00|26785.6|26778.6|26783.1|26776.1|26785.6|26778.6|26763.1|26756.1|143
1643339400000|2022-01-28 03:10:00|26785.6|26778.6|26758.1|26751.1|26788.1|26781.1|26748.1|26741.1|309
1643339700000|2022-01-28 03:15:00|26755.6|26748.6|26728.1|26721.1|26758.1|26751.1|26713.1|26706.1|326
1643340000000|2022-01-28 03:20:00|26730.6|26723.6|26710.6|26703.6|26738.1|26731.1|26708.1|26701.1|159
1643340300000|2022-01-28 03:25:00|26713.1|26706.1|26695.6|26688.6|26713.1|26706.1|26695.6|26688.6|170
1643340600000|2022-01-28 03:30:00|26693.1|26686.1|26708.1|26701.1|26718.1|26711.1|26683.1|26676.1|444
1643340900000|2022-01-28 03:35:00|26710.6|26703.6|26733.1|26726.1|26733.1|26726.1|26698.1|26691.1|276
1643341200000|2022-01-28 03:40:00|26730.6|26723.6|26675.6|26668.6|26733.1|26726.1|26663.1|26656.1|361
1643341500000|2022-01-28 03:45:00|26678.1|26671.1|26678.1|26671.1|26703.1|26696.1|26668.1|26661.1|218
1643341800000|2022-01-28 03:50:00|26683.1|26676.1|26678.1|26671.1|26698.1|26691.1|26658.1|26651.1|311
1643342100000|2022-01-28 03:55:00|26675.6|26668.6|26688.1|26681.1|26690.6|26683.6|26668.1|26661.1|249
1643342400000|2022-01-28 04:00:00|26690.6|26683.6|26688.1|26681.1|26720.6|26713.6|26683.1|26676.1|356
1643342700000|2022-01-28 04:05:00|26693.1|26686.1|26693.1|26686.1|26703.1|26696.1|26688.1|26681.1|253
1643343000000|2022-01-28 04:10:00|26690.6|26683.6|26698.1|26691.1|26703.1|26696.1|26680.6|26673.6|209
1643343300000|2022-01-28 04:15:00|26695.6|26688.6|26648.1|26641.1|26703.1|26696.1|26643.1|26636.1|355
1643343600000|2022-01-28 04:20:00|26653.1|26646.1|26675.6|26668.6|26678.1|26671.1|26653.1|26646.1|266
1643343900000|2022-01-28 04:25:00|26673.1|26666.1|26708.1|26701.1|26708.1|26701.1|26673.1|26666.1|156
1643344200000|2022-01-28 04:30:00|26705.6|26698.6|26733.1|26726.1|26733.1|26726.1|26688.1|26681.1|348
1643344500000|2022-01-28 04:35:00|26730.6|26723.6|26728.1|26721.1|26743.1|26736.1|26723.1|26716.1|261
1643344800000|2022-01-28 04:40:00|26733.1|26726.1|26738.1|26731.1|26743.1|26736.1|26723.1|26716.1|260
1643345100000|2022-01-28 04:45:00|26735.6|26728.6|26703.1|26696.1|26738.1|26731.1|26703.1|26696.1|303
1643345400000|2022-01-28 04:50:00|26700.6|26693.6|26698.1|26691.1|26710.6|26703.6|26688.1|26681.1|385
1643345700000|2022-01-28 04:55:00|26695.6|26688.6|26708.1|26701.1|26713.1|26706.1|26678.1|26671.1|421
1643346000000|2022-01-28 05:00:00|26705.6|26698.6|26708.1|26701.1|26713.1|26706.1|26693.1|26686.1|379
1643346300000|2022-01-28 05:05:00|26713.1|26706.1|26693.1|26686.1|26718.1|26711.1|26685.6|26678.6|439
1643346600000|2022-01-28 05:10:00|26690.6|26683.6|26708.1|26701.1|26718.1|26711.1|26678.1|26671.1|401
1643346900000|2022-01-28 05:15:00|26710.6|26703.6|26740.6|26733.6|26745.6|26738.6|26710.6|26703.6|438
1643347200000|2022-01-28 05:20:00|26738.1|26731.1|26753.1|26746.1|26753.1|26746.1|26738.1|26731.1|266
1643347500000|2022-01-28 05:25:00|26758.1|26751.1|26758.1|26751.1|26763.1|26756.1|26738.1|26731.1|380
1643347800000|2022-01-28 05:30:00|26763.1|26756.1|26728.1|26721.1|26763.1|26756.1|26723.1|26716.1|375
1643348100000|2022-01-28 05:35:00|26723.1|26716.1|26723.1|26716.1|26728.1|26721.1|26683.1|26676.1|605
1643348400000|2022-01-28 05:40:00|26718.1|26711.1|26713.1|26706.1|26728.1|26721.1|26703.1|26696.1|447
1643348700000|2022-01-28 05:45:00|26710.6|26703.6|26693.1|26686.1|26710.6|26703.6|26688.1|26681.1|606
1643349000000|2022-01-28 05:50:00|26695.6|26688.6|26728.1|26721.1|26728.1|26721.1|26685.6|26678.6|885
1643349300000|2022-01-28 05:55:00|26723.1|26716.1|26723.1|26716.1|26733.1|26726.1|26693.1|26686.1|1730
1643349600000|2022-01-28 06:00:00|26728.1|26721.1|26688.1|26681.1|26728.1|26721.1|26683.1|26676.1|3782
1643349900000|2022-01-28 06:05:00|26690.6|26683.6|26705.6|26698.6|26728.1|26721.1|26688.1|26681.1|1209
1643350200000|2022-01-28 06:10:00|26708.1|26701.1|26713.1|26706.1|26723.1|26716.1|26683.1|26676.1|731
1643350500000|2022-01-28 06:15:00|26715.6|26708.6|26718.1|26711.1|26728.1|26721.1|26700.6|26693.6|308
1643350800000|2022-01-28 06:20:00|26720.6|26713.6|26708.1|26701.1|26720.6|26713.6|26703.1|26696.1|270
1643351100000|2022-01-28 06:25:00|26713.1|26706.1|26698.1|26691.1|26718.1|26711.1|26695.6|26688.6|65
1643351400000|2022-01-28 06:30:00|26695.6|26688.6|26700.6|26693.6|26703.1|26696.1|26688.1|26681.1|89
1643351700000|2022-01-28 06:35:00|26698.1|26691.1|26705.6|26698.6|26713.1|26706.1|26698.1|26691.1|29
1643352000000|2022-01-28 06:40:00|26708.1|26701.1|26693.1|26686.1|26710.6|26703.6|26693.1|26686.1|16
1643352300000|2022-01-28 06:45:00|26688.1|26681.1|26703.1|26696.1|26715.6|26708.6|26683.1|26676.1|49
1643352600000|2022-01-28 06:50:00|26708.1|26701.1|26715.6|26708.6|26723.1|26716.1|26700.6|26693.6|24
1643352900000|2022-01-28 06:55:00|26718.1|26711.1|26680.6|26673.6|26723.1|26716.1|26680.6|26673.6|44
1643353200000|2022-01-28 07:00:00|26678.1|26671.1|26648.1|26641.1|26683.1|26676.1|26648.1|26641.1|105
1643353500000|2022-01-28 07:05:00|26645.6|26638.6|26680.6|26673.6|26685.6|26678.6|26643.1|26636.1|39
1643353800000|2022-01-28 07:10:00|26683.1|26676.1|26685.6|26678.6|26705.6|26698.6|26660.6|26653.6|39
1643354100000|2022-01-28 07:15:00|26688.1|26681.1|26675.6|26668.6|26690.6|26683.6|26663.1|26656.1|25
1643354400000|2022-01-28 07:20:00|26673.1|26666.1|26643.1|26636.1|26675.6|26668.6|26633.1|26626.1|22
1643354700000|2022-01-28 07:25:00|26640.6|26633.6|26678.1|26671.1|26683.1|26676.1|26638.1|26631.1|71
1643355000000|2022-01-28 07:30:00|26680.6|26673.6|26668.1|26661.1|26685.6|26678.6|26665.6|26658.6|124
1643355300000|2022-01-28 07:35:00|26670.6|26663.6|26673.1|26666.1|26678.1|26671.1|26658.1|26651.1|86
1643355600000|2022-01-28 07:40:00|26675.6|26668.6|26653.1|26646.1|26675.6|26668.6|26648.1|26641.1|112
1643355900000|2022-01-28 07:45:00|26655.6|26648.6|26673.1|26666.1|26675.6|26668.6|26643.1|26636.1|62
1643356200000|2022-01-28 07:50:00|26670.6|26663.6|26698.1|26691.1|26708.1|26701.1|26668.1|26661.1|127
1643356500000|2022-01-28 07:55:00|26693.1|26686.1|26680.6|26673.6|26700.6|26693.6|26668.1|26661.1|157
1643356800000|2022-01-28 08:00:00|26678.1|26671.1|26650.6|26643.6|26678.1|26671.1|26648.1|26641.1|451
1643357100000|2022-01-28 08:05:00|26648.1|26641.1|26613.1|26606.1|26653.1|26646.1|26603.1|26596.1|640
1643357400000|2022-01-28 08:10:00|26610.6|26603.6|26578.1|26571.1|26610.6|26603.6|26573.1|26566.1|331
1643357700000|2022-01-28 08:15:00|26575.6|26568.6|26543.1|26536.1|26583.1|26576.1|26543.1|26536.1|231
1643358000000|2022-01-28 08:20:00|26545.6|26538.6|26520.6|26513.6|26548.1|26541.1|26498.1|26491.1|477
1643358300000|2022-01-28 08:25:00|26523.1|26516.1|26523.1|26516.1|26548.1|26541.1|26495.6|26488.6|352
1643358600000|2022-01-28 08:30:00|26528.1|26521.1|26518.1|26511.1|26543.1|26536.1|26493.1|26486.1|304
1643358900000|2022-01-28 08:35:00|26523.1|26516.1|26563.1|26556.1|26568.1|26561.1|26518.1|26511.1|304
1643359200000|2022-01-28 08:40:00|26558.1|26551.1|26548.1|26541.1|26568.1|26561.1|26543.1|26536.1|264
1643359500000|2022-01-28 08:45:00|26545.6|26538.6|26563.1|26556.1|26593.1|26586.1|26533.1|26526.1|175
1643359800000|2022-01-28 08:50:00|26565.6|26558.6|26568.1|26561.1|26578.1|26571.1|26550.6|26543.6|150
1643360100000|2022-01-28 08:55:00|26570.6|26563.6|26568.1|26561.1|26583.1|26576.1|26528.1|26521.1|332
1643360400000|2022-01-28 09:00:00|26570.6|26563.6|26523.1|26516.1|26585.6|26578.6|26523.1|26516.1|201
1643360700000|2022-01-28 09:05:00|26525.6|26518.6|26508.1|26501.1|26530.6|26523.6|26493.1|26486.1|220
1643361000000|2022-01-28 09:10:00|26503.1|26496.1|26548.1|26541.1|26558.1|26551.1|26498.1|26491.1|202
1643361300000|2022-01-28 09:15:00|26550.6|26543.6|26520.6|26513.6|26558.1|26551.1|26513.1|26506.1|141
1643361600000|2022-01-28 09:20:00|26518.1|26511.1|26528.1|26521.1|26558.1|26551.1|26515.6|26508.6|157
1643361900000|2022-01-28 09:25:00|26525.6|26518.6|26493.1|26486.1|26538.1|26531.1|26490.6|26483.6|186
1643362200000|2022-01-28 09:30:00|26495.6|26488.6|26485.6|26478.6|26518.1|26511.1|26473.1|26466.1|181
1643362500000|2022-01-28 09:35:00|26488.1|26481.1|26478.1|26471.1|26495.6|26488.6|26458.1|26451.1|196
1643362800000|2022-01-28 09:40:00|26480.6|26473.6|26513.1|26506.1|26515.6|26508.6|26473.1|26466.1|150
1643363100000|2022-01-28 09:45:00|26508.1|26501.1|26488.1|26481.1|26530.6|26523.6|26478.1|26471.1|173
1643363400000|2022-01-28 09:50:00|26490.6|26483.6|26503.1|26496.1|26505.6|26498.6|26483.1|26476.1|116
1643363700000|2022-01-28 09:55:00|26505.6|26498.6|26495.6|26488.6|26508.1|26501.1|26478.1|26471.1|116
1643364000000|2022-01-28 10:00:00|26498.1|26491.1|26483.1|26476.1|26500.6|26493.6|26463.1|26456.1|229
1643364300000|2022-01-28 10:05:00|26480.6|26473.6|26458.1|26451.1|26483.1|26476.1|26450.6|26443.6|188
1643364600000|2022-01-28 10:10:00|26460.6|26453.6|26483.1|26476.1|26490.6|26483.6|26458.1|26451.1|168
1643364900000|2022-01-28 10:15:00|26480.6|26473.6|26458.1|26451.1|26483.1|26476.1|26458.1|26451.1|186
1643365200000|2022-01-28 10:20:00|26460.6|26453.6|26478.1|26471.1|26478.1|26471.1|26440.6|26433.6|265
1643365500000|2022-01-28 10:25:00|26473.1|26466.1|26473.1|26466.1|26493.1|26486.1|26468.1|26461.1|120
1643365800000|2022-01-28 10:30:00|26478.1|26471.1|26458.1|26451.1|26483.1|26476.1|26458.1|26451.1|138
1643366100000|2022-01-28 10:35:00|26455.6|26448.6|26433.1|26426.1|26458.1|26451.1|26433.1|26426.1|178
1643366400000|2022-01-28 10:40:00|26435.6|26428.6|26463.1|26456.1|26463.1|26456.1|26435.6|26428.6|186
1643366700000|2022-01-28 10:45:00|26460.6|26453.6|26473.1|26466.1|26480.6|26473.6|26448.1|26441.1|116
1643367000000|2022-01-28 10:50:00|26475.6|26468.6|26453.1|26446.1|26475.6|26468.6|26438.1|26431.1|220
1643367300000|2022-01-28 10:55:00|26450.6|26443.6|26458.1|26451.1|26463.1|26456.1|26438.1|26431.1|246
1643367600000|2022-01-28 11:00:00|26455.6|26448.6|26453.1|26446.1|26468.1|26461.1|26448.1|26441.1|151
1643367900000|2022-01-28 11:05:00|26455.6|26448.6|26443.1|26436.1|26463.1|26456.1|26443.1|26436.1|140
1643368200000|2022-01-28 11:10:00|26440.6|26433.6|26418.1|26411.1|26448.1|26441.1|26418.1|26411.1|194
1643368500000|2022-01-28 11:15:00|26415.6|26408.6|26360.6|26353.6|26423.1|26416.1|26358.1|26351.1|531
1643368800000|2022-01-28 11:20:00|26363.1|26356.1|26373.1|26366.1|26383.1|26376.1|26343.1|26336.1|248
1643369100000|2022-01-28 11:25:00|26378.1|26371.1|26400.6|26393.6|26405.6|26398.6|26365.6|26358.6|149
1643369400000|2022-01-28 11:30:00|26403.1|26396.1|26408.1|26401.1|26413.1|26406.1|26388.1|26381.1|92
1643369700000|2022-01-28 11:35:00|26410.6|26403.6|26383.1|26376.1|26418.1|26411.1|26378.1|26371.1|167
1643370000000|2022-01-28 11:40:00|26378.1|26371.1|26353.1|26346.1|26383.1|26376.1|26350.6|26343.6|116
1643370300000|2022-01-28 11:45:00|26350.6|26343.6|26373.1|26366.1|26373.1|26366.1|26333.1|26326.1|368
1643370600000|2022-01-28 11:50:00|26375.6|26368.6|26353.1|26346.1|26378.1|26371.1|26340.6|26333.6|142
1643370900000|2022-01-28 11:55:00|26348.1|26341.1|26383.1|26376.1|26385.6|26378.6|26343.1|26336.1|81
1643371200000|2022-01-28 12:00:00|26380.6|26373.6|26398.1|26391.1|26400.6|26393.6|26363.1|26356.1|255
1643371500000|2022-01-28 12:05:00|26393.1|26386.1|26373.1|26366.1|26403.1|26396.1|26368.1|26361.1|87
1643371800000|2022-01-28 12:10:00|26370.6|26363.6|26383.1|26376.1|26393.1|26386.1|26355.6|26348.6|97
1643372100000|2022-01-28 12:15:00|26380.6|26373.6|26368.1|26361.1|26390.6|26383.6|26358.1|26351.1|162
1643372400000|2022-01-28 12:20:00|26373.1|26366.1|26303.1|26296.1|26373.1|26366.1|26303.1|26296.1|341
1643372700000|2022-01-28 12:25:00|26300.6|26293.6|26308.1|26301.1|26323.1|26316.1|26295.6|26288.6|345
1643373000000|2022-01-28 12:30:00|26303.1|26296.1|26300.6|26293.6|26318.1|26311.1|26293.1|26286.1|239
1643373300000|2022-01-28 12:35:00|26303.1|26296.1|26253.1|26246.1|26313.1|26306.1|26250.6|26243.6|233
1643373600000|2022-01-28 12:40:00|26255.6|26248.6|26255.6|26248.6|26278.1|26271.1|26253.1|26246.1|361
1643373900000|2022-01-28 12:45:00|26258.1|26251.1|26253.1|26246.1|26265.6|26258.6|26238.1|26231.1|368
1643374200000|2022-01-28 12:50:00|26255.6|26248.6|26268.1|26261.1|26268.1|26261.1|26243.1|26236.1|156
1643374500000|2022-01-28 12:55:00|26263.1|26256.1|26295.6|26288.6|26303.1|26296.1|26255.6|26248.6|377
1643374800000|2022-01-28 13:00:00|26298.1|26291.1|26318.1|26311.1|26320.6|26313.6|26273.1|26266.1|423
1643375100000|2022-01-28 13:05:00|26315.6|26308.6|26288.1|26281.1|26318.1|26311.1|26278.1|26271.1|243
1643375400000|2022-01-28 13:10:00|26283.1|26276.1|26308.1|26301.1|26308.1|26301.1|26273.1|26266.1|208
1643375700000|2022-01-28 13:15:00|26310.6|26303.6|26353.1|26346.1|26355.6|26348.6|26308.1|26301.1|384
1643376000000|2022-01-28 13:20:00|26350.6|26343.6|26328.1|26321.1|26353.1|26346.1|26323.1|26316.1|220
1643376300000|2022-01-28 13:25:00|26330.6|26323.6|26330.6|26323.6|26333.1|26326.1|26308.1|26301.1|139
1643376600000|2022-01-28 13:30:00|26333.1|26326.1|26423.1|26416.1|26448.1|26441.1|26333.1|26326.1|757
1643376900000|2022-01-28 13:35:00|26425.6|26418.6|26483.1|26476.1|26493.1|26486.1|26408.1|26401.1|652
1643377200000|2022-01-28 13:40:00|26485.6|26478.6|26463.1|26456.1|26498.1|26491.1|26458.1|26451.1|385
1643377500000|2022-01-28 13:45:00|26465.6|26458.6|26413.1|26406.1|26473.1|26466.1|26408.1|26401.1|417
1643377800000|2022-01-28 13:50:00|26418.1|26411.1|26393.1|26386.1|26423.1|26416.1|26378.1|26371.1|307
1643378100000|2022-01-28 13:55:00|26388.1|26381.1|26438.1|26431.1|26443.1|26436.1|26383.1|26376.1|155
1643378400000|2022-01-28 14:00:00|26435.6|26428.6|26428.1|26421.1|26443.1|26436.1|26388.1|26381.1|203
1643378700000|2022-01-28 14:05:00|26425.6|26418.6|26443.1|26436.1|26453.1|26446.1|26413.1|26406.1|134
1643379000000|2022-01-28 14:10:00|26445.6|26438.6|26433.1|26426.1|26453.1|26446.1|26423.1|26416.1|103
1643379300000|2022-01-28 14:15:00|26430.6|26423.6|26465.6|26458.6|26468.1|26461.1|26428.1|26421.1|154
1643379600000|2022-01-28 14:20:00|26468.1|26461.1|26483.1|26476.1|26488.1|26481.1|26463.1|26456.1|252
1643379900000|2022-01-28 14:25:00|26485.6|26478.6|26503.1|26496.1|26508.1|26501.1|26480.6|26473.6|121
1643380200000|2022-01-28 14:30:00|26505.6|26498.6|26400.6|26393.6|26518.1|26511.1|26395.6|26388.6|884
1643380500000|2022-01-28 14:35:00|26398.1|26391.1|26365.6|26358.6|26413.1|26406.1|26348.1|26341.1|857
1643380800000|2022-01-28 14:40:00|26368.1|26361.1|26338.1|26331.1|26378.1|26371.1|26338.1|26331.1|606
1643381100000|2022-01-28 14:45:00|26340.6|26333.6|26338.1|26331.1|26353.1|26346.1|26300.6|26293.6|526
1643381400000|2022-01-28 14:50:00|26340.6|26333.6|26338.1|26331.1|26383.1|26376.1|26325.6|26318.6|577
1643381700000|2022-01-28 14:55:00|26343.1|26336.1|26308.1|26301.1|26348.1|26341.1|26303.1|26296.1|340
1643382000000|2022-01-28 15:00:00|26310.6|26303.6|26318.1|26311.1|26333.1|26326.1|26285.6|26278.6|544
1643382300000|2022-01-28 15:05:00|26320.6|26313.6|26350.6|26343.6|26353.1|26346.1|26315.6|26308.6|271
1643382600000|2022-01-28 15:10:00|26348.1|26341.1|26388.1|26381.1|26413.1|26406.1|26348.1|26341.1|329
1643382900000|2022-01-28 15:15:00|26385.6|26378.6|26453.1|26446.1|26453.1|26446.1|26378.1|26371.1|396
1643383200000|2022-01-28 15:20:00|26448.1|26441.1|26418.1|26411.1|26468.1|26461.1|26408.1|26401.1|423
1643383500000|2022-01-28 15:25:00|26420.6|26413.6|26388.1|26381.1|26423.1|26416.1|26368.1|26361.1|364
1643383800000|2022-01-28 15:30:00|26393.1|26386.1|26348.1|26341.1|26403.1|26396.1|26338.1|26331.1|255
1643384100000|2022-01-28 15:35:00|26353.1|26346.1|26383.1|26376.1|26413.1|26406.1|26348.1|26341.1|224
1643384400000|2022-01-28 15:40:00|26385.6|26378.6|26343.1|26336.1|26385.6|26378.6|26330.6|26323.6|296
1643384700000|2022-01-28 15:45:00|26340.6|26333.6|26423.1|26416.1|26428.1|26421.1|26330.6|26323.6|519
1643385000000|2022-01-28 15:50:00|26425.6|26418.6|26448.1|26441.1|26448.1|26441.1|26398.1|26391.1|392
1643385300000|2022-01-28 15:55:00|26443.1|26436.1|26468.1|26461.1|26468.1|26461.1|26408.1|26401.1|510
1643385600000|2022-01-28 16:00:00|26470.6|26463.6|26433.1|26426.1|26478.1|26471.1|26423.1|26416.1|274
1643385900000|2022-01-28 16:05:00|26435.6|26428.6|26463.1|26456.1|26468.1|26461.1|26435.6|26428.6|236
1643386200000|2022-01-28 16:10:00|26460.6|26453.6|26508.1|26501.1|26513.1|26506.1|26455.6|26448.6|249
1643386500000|2022-01-28 16:15:00|26510.6|26503.6|26553.1|26546.1|26563.1|26556.1|26508.1|26501.1|400
1643386800000|2022-01-28 16:20:00|26558.1|26551.1|26548.1|26541.1|26563.1|26556.1|26533.1|26526.1|267
1643387100000|2022-01-28 16:25:00|26543.1|26536.1|26550.6|26543.6|26583.1|26576.1|26538.1|26531.1|397
1643387400000|2022-01-28 16:30:00|26553.1|26546.1|26538.1|26531.1|26563.1|26556.1|26523.1|26516.1|376
1643387700000|2022-01-28 16:35:00|26540.6|26533.6|26565.6|26558.6|26583.1|26576.1|26535.6|26528.6|199
1643388000000|2022-01-28 16:40:00|26563.1|26556.1|26563.1|26556.1|26575.6|26568.6|26548.1|26541.1|155
1643388300000|2022-01-28 16:45:00|26565.6|26558.6|26543.1|26536.1|26573.1|26566.1|26538.1|26531.1|215
1643388600000|2022-01-28 16:50:00|26540.6|26533.6|26573.1|26566.1|26580.6|26573.6|26540.6|26533.6|154
1643388900000|2022-01-28 16:55:00|26575.6|26568.6|26628.1|26621.1|26633.1|26626.1|26573.1|26566.1|333
1643389200000|2022-01-28 17:00:00|26630.6|26623.6|26638.1|26631.1|26640.6|26633.6|26613.1|26606.1|180
1643389500000|2022-01-28 17:05:00|26640.6|26633.6|26663.1|26656.1|26663.1|26656.1|26638.1|26631.1|286
1643389800000|2022-01-28 17:10:00|26660.6|26653.6|26623.1|26616.1|26663.1|26656.1|26613.1|26606.1|174
1643390100000|2022-01-28 17:15:00|26620.6|26613.6|26653.1|26646.1|26668.1|26661.1|26613.1|26606.1|248
1643390400000|2022-01-28 17:20:00|26648.1|26641.1|26593.1|26586.1|26650.6|26643.6|26583.1|26576.1|223
1643390700000|2022-01-28 17:25:00|26590.6|26583.6|26568.1|26561.1|26593.1|26586.1|26558.1|26551.1|203
1643391000000|2022-01-28 17:30:00|26570.6|26563.6|26558.1|26551.1|26583.1|26576.1|26550.6|26543.6|106
1643391300000|2022-01-28 17:35:00|26560.6|26553.6|26543.1|26536.1|26575.6|26568.6|26523.1|26516.1|247
1643391600000|2022-01-28 17:40:00|26545.6|26538.6|26573.1|26566.1|26578.1|26571.1|26543.1|26536.1|164
1643391900000|2022-01-28 17:45:00|26575.6|26568.6|26563.1|26556.1|26585.6|26578.6|26548.1|26541.1|150
1643392200000|2022-01-28 17:50:00|26565.6|26558.6|26520.6|26513.6|26568.1|26561.1|26518.1|26511.1|207
1643392500000|2022-01-28 17:55:00|26518.1|26511.1|26523.1|26516.1|26545.6|26538.6|26513.1|26506.1|180
1643392800000|2022-01-28 18:00:00|26525.6|26518.6|26563.1|26556.1|26573.1|26566.1|26518.1|26511.1|185
1643393100000|2022-01-28 18:05:00|26560.6|26553.6|26585.6|26578.6|26593.1|26586.1|26553.1|26546.1|89
1643393400000|2022-01-28 18:10:00|26583.1|26576.1|26598.1|26591.1|26600.6|26593.6|26578.1|26571.1|86
1643393700000|2022-01-28 18:15:00|26600.6|26593.6|26588.1|26581.1|26613.1|26606.1|26585.6|26578.6|119
1643394000000|2022-01-28 18:20:00|26590.6|26583.6|26553.1|26546.1|26593.1|26586.1|26530.6|26523.6|295
1643394300000|2022-01-28 18:25:00|26555.6|26548.6|26563.1|26556.1|26565.6|26558.6|26518.1|26511.1|85
1643394600000|2022-01-28 18:30:00|26568.1|26561.1|26583.1|26576.1|26600.6|26593.6|26563.1|26556.1|108
1643394900000|2022-01-28 18:35:00|26585.6|26578.6|26578.1|26571.1|26605.6|26598.6|26563.1|26556.1|118
1643395200000|2022-01-28 18:40:00|26575.6|26568.6|26573.1|26566.1|26590.6|26583.6|26558.1|26551.1|161
1643395500000|2022-01-28 18:45:00|26578.1|26571.1|26573.1|26566.1|26595.6|26588.6|26558.1|26551.1|75
1643395800000|2022-01-28 18:50:00|26570.6|26563.6|26590.6|26583.6|26608.1|26601.1|26568.1|26561.1|79
1643396100000|2022-01-28 18:55:00|26588.1|26581.1|26563.1|26556.1|26600.6|26593.6|26560.6|26553.6|178
1643396400000|2022-01-28 19:00:00|26568.1|26561.1|26555.6|26548.6|26613.1|26606.1|26553.1|26546.1|284
1643396700000|2022-01-28 19:05:00|26553.1|26546.1|26493.1|26486.1|26563.1|26556.1|26478.1|26471.1|282
1643397000000|2022-01-28 19:10:00|26490.6|26483.6|26448.1|26441.1|26498.1|26491.1|26445.6|26438.6|152
1643397300000|2022-01-28 19:15:00|26445.6|26438.6|26413.1|26406.1|26448.1|26441.1|26408.1|26401.1|342
1643397600000|2022-01-28 19:20:00|26408.1|26401.1|26368.1|26361.1|26413.1|26406.1|26368.1|26361.1|344
1643397900000|2022-01-28 19:25:00|26370.6|26363.6|26375.6|26368.6|26388.1|26381.1|26358.1|26351.1|200
1643398200000|2022-01-28 19:30:00|26378.1|26371.1|26373.1|26366.1|26393.1|26386.1|26343.1|26336.1|274
1643398500000|2022-01-28 19:35:00|26370.6|26363.6|26395.6|26388.6|26403.1|26396.1|26370.6|26363.6|226
1643398800000|2022-01-28 19:40:00|26398.1|26391.1|26453.1|26446.1|26463.1|26456.1|26393.1|26386.1|341
1643399100000|2022-01-28 19:45:00|26458.1|26451.1|26453.1|26446.1|26508.1|26501.1|26438.1|26431.1|861
1643399400000|2022-01-28 19:50:00|26455.6|26448.6|26455.6|26448.6|26478.1|26471.1|26428.1|26421.1|480
1643399700000|2022-01-28 19:55:00|26453.1|26446.1|26508.1|26501.1|26525.6|26518.6|26448.1|26441.1|291
1643400000000|2022-01-28 20:00:00|26510.6|26503.6|26533.1|26526.1|26553.1|26546.1|26505.6|26498.6|270
1643400300000|2022-01-28 20:05:00|26535.6|26528.6|26548.1|26541.1|26558.1|26551.1|26525.6|26518.6|228
1643400600000|2022-01-28 20:10:00|26550.6|26543.6|26508.1|26501.1|26550.6|26543.6|26483.1|26476.1|275
1643400900000|2022-01-28 20:15:00|26510.6|26503.6|26520.6|26513.6|26548.1|26541.1|26500.6|26493.6|85
1643401200000|2022-01-28 20:20:00|26518.1|26511.1|26563.1|26556.1|26575.6|26568.6|26508.1|26501.1|199
1643401500000|2022-01-28 20:25:00|26565.6|26558.6|26543.1|26536.1|26573.1|26566.1|26535.6|26528.6|142
1643401800000|2022-01-28 20:30:00|26545.6|26538.6|26583.1|26576.1|26590.6|26583.6|26505.6|26498.6|202
1643402100000|2022-01-28 20:35:00|26580.6|26573.6|26583.1|26576.1|26593.1|26586.1|26568.1|26561.1|112
1643402400000|2022-01-28 20:40:00|26580.6|26573.6|26610.6|26603.6|26618.1|26611.1|26578.1|26571.1|124
1643402700000|2022-01-28 20:45:00|26613.1|26606.1|26613.1|26606.1|26618.1|26611.1|26588.1|26581.1|481
1643403000000|2022-01-28 20:50:00|26618.1|26611.1|26653.1|26646.1|26660.6|26653.6|26618.1|26611.1|748
1643403300000|2022-01-28 20:55:00|26655.6|26648.6|26690.6|26683.6|26693.1|26686.1|26633.1|26626.1|512
1643403600000|2022-01-28 21:00:00|26688.1|26681.1|26698.1|26691.1|26708.1|26701.1|26658.1|26651.1|273
1643403900000|2022-01-28 21:05:00|26700.6|26693.6|26708.1|26701.1|26723.1|26716.1|26693.1|26686.1|92
1643404200000|2022-01-28 21:10:00|26705.6|26698.6|26693.1|26686.1|26705.6|26698.6|26683.1|26676.1|107
1643404500000|2022-01-28 21:15:00|26697.1|26682.1|26714.6|26699.6|26717.1|26702.1|26697.1|26682.1|43
1643404800000|2022-01-28 21:20:00|26717.1|26702.1|26712.1|26697.1|26717.1|26702.1|26712.1|26697.1|4
1643405100000|2022-01-28 21:25:00|26704.6|26689.6|26697.1|26682.1|26704.6|26689.6|26692.1|26677.1|6
1643405400000|2022-01-28 21:30:00|26694.6|26679.6|26692.1|26677.1|26697.1|26682.1|26689.6|26674.6|1
1643405700000|2022-01-28 21:35:00|26694.6|26679.6|26704.6|26689.6|26704.6|26689.6|26694.6|26679.6|3
1643406000000|2022-01-28 21:40:00|26702.1|26687.1|26704.6|26689.6|26704.6|26689.6|26702.1|26687.1|1
1643406300000|2022-01-28 21:45:00|26702.1|26687.1|26697.1|26682.1|26704.6|26689.6|26697.1|26682.1|6
1643406600000|2022-01-28 21:50:00|26699.6|26684.6|26702.1|26687.1|26704.6|26689.6|26699.6|26684.6|22
1643406900000|2022-01-28 21:55:00|26704.6|26689.6|26713.1|26683.1|26714.6|26699.6|26697.1|26680.5|39
1643583600000|2022-01-30 23:00:00|26752.1|26737.1|26682.1|26667.1|26752.1|26737.1|26669.6|26654.6|125
1643583900000|2022-01-30 23:05:00|26679.6|26664.6|26712.1|26697.1|26734.6|26719.6|26677.1|26662.1|109
1643584200000|2022-01-30 23:10:00|26714.6|26699.6|26684.6|26669.6|26719.6|26704.6|26679.6|26664.6|42
1643584500000|2022-01-30 23:15:00|26682.1|26667.1|26672.1|26657.1|26692.1|26677.1|26657.1|26642.1|54
1643584800000|2022-01-30 23:20:00|26669.6|26654.6|26679.6|26664.6|26684.6|26669.6|26662.1|26647.1|35
1643585100000|2022-01-30 23:25:00|26682.1|26667.1|26684.6|26669.6|26689.6|26674.6|26672.1|26657.1|96
1643585400000|2022-01-30 23:30:00|26687.1|26672.1|26640.6|26633.6|26687.1|26676.1|26628.1|26621.1|28771
1643585700000|2022-01-30 23:35:00|26638.1|26631.1|26608.1|26601.1|26643.1|26636.1|26603.1|26596.1|187
1643586000000|2022-01-30 23:40:00|26605.6|26598.6|26623.1|26616.1|26648.1|26641.1|26588.1|26581.1|415
1643586300000|2022-01-30 23:45:00|26625.6|26618.6|26633.1|26626.1|26653.1|26646.1|26608.1|26601.1|435
1643586600000|2022-01-30 23:50:00|26630.6|26623.6|26673.1|26666.1|26678.1|26671.1|26628.1|26621.1|266
1643586900000|2022-01-30 23:55:00|26670.6|26663.6|26670.6|26663.6|26673.1|26666.1|26643.1|26636.1|209
1643587200000|2022-01-31 00:00:00|26663.1|26656.1|26545.6|26538.6|26673.1|26666.1|26535.6|26528.6|2237
1643587500000|2022-01-31 00:05:00|26543.1|26536.1|26575.6|26568.6|26598.1|26591.1|26525.6|26518.6|1335
1643587800000|2022-01-31 00:10:00|26573.1|26566.1|26738.1|26731.1|26745.6|26738.6|26573.1|26566.1|1722
1643588100000|2022-01-31 00:15:00|26733.1|26726.1|26740.6|26733.6|26778.1|26771.1|26720.6|26713.6|1504
1643588400000|2022-01-31 00:20:00|26738.1|26731.1|26713.1|26706.1|26768.1|26761.1|26710.6|26703.6|854
1643588700000|2022-01-31 00:25:00|26715.6|26708.6|26800.6|26793.6|26803.1|26796.1|26713.1|26706.1|752
1643589000000|2022-01-31 00:30:00|26803.1|26796.1|26863.1|26856.1|26868.1|26861.1|26795.6|26788.6|1413
1643589300000|2022-01-31 00:35:00|26865.6|26858.6|26843.1|26836.1|26910.6|26903.6|26843.1|26836.1|1224
1643589600000|2022-01-31 00:40:00|26838.1|26831.1|26808.1|26801.1|26863.1|26856.1|26798.1|26791.1|555
1643589900000|2022-01-31 00:45:00|26805.6|26798.6|26803.1|26796.1|26828.1|26821.1|26788.1|26781.1|452
1643590200000|2022-01-31 00:50:00|26805.6|26798.6|26828.1|26821.1|26848.1|26841.1|26788.1|26781.1|364
1643590500000|2022-01-31 00:55:00|26823.1|26816.1|26818.1|26811.1|26838.1|26831.1|26808.1|26801.1|274
1643590800000|2022-01-31 01:00:00|26815.6|26808.6|26878.1|26871.1|26903.1|26896.1|26813.1|26806.1|561
1643591100000|2022-01-31 01:05:00|26880.6|26873.6|26905.6|26898.6|26913.1|26906.1|26858.1|26851.1|519
1643591400000|2022-01-31 01:10:00|26903.1|26896.1|26870.6|26863.6|26913.1|26906.1|26858.1|26851.1|333
1643591700000|2022-01-31 01:15:00|26873.1|26866.1|26815.6|26808.6|26875.6|26868.6|26805.6|26798.6|432
1643592000000|2022-01-31 01:20:00|26813.1|26806.1|26838.1|26831.1|26843.1|26836.1|26810.6|26803.6|277
1643592300000|2022-01-31 01:25:00|26840.6|26833.6|26888.1|26881.1|26893.1|26886.1|26838.1|26831.1|269
1643592600000|2022-01-31 01:30:00|26890.6|26883.6|26903.1|26896.1|26908.1|26901.1|26873.1|26866.1|386
1643592900000|2022-01-31 01:35:00|26908.1|26901.1|26873.1|26866.1|26913.1|26906.1|26873.1|26866.1|317
1643593200000|2022-01-31 01:40:00|26875.6|26868.6|26938.1|26931.1|26968.1|26961.1|26875.6|26868.6|923
1643593500000|2022-01-31 01:45:00|26940.6|26933.6|26905.6|26898.6|26950.6|26943.6|26893.1|26886.1|394
1643593800000|2022-01-31 01:50:00|26908.1|26901.1|26923.1|26916.1|26943.1|26936.1|26905.6|26898.6|203
1643594100000|2022-01-31 01:55:00|26918.1|26911.1|26930.6|26923.6|26948.1|26941.1|26918.1|26911.1|188
1643594400000|2022-01-31 02:00:00|26933.1|26926.1|26928.1|26921.1|26933.1|26926.1|26898.1|26891.1|319
1643594700000|2022-01-31 02:05:00|26925.6|26918.6|26935.6|26928.6|26938.1|26931.1|26913.1|26906.1|204
1643595000000|2022-01-31 02:10:00|26938.1|26931.1|26953.1|26946.1|26963.1|26956.1|26933.1|26926.1|204
1643595300000|2022-01-31 02:15:00|26950.6|26943.6|26978.1|26971.1|26985.6|26978.6|26948.1|26941.1|250
1643595600000|2022-01-31 02:20:00|26980.6|26973.6|26983.1|26976.1|26993.1|26986.1|26975.6|26968.6|191
1643595900000|2022-01-31 02:25:00|26985.6|26978.6|26980.6|26973.6|26988.1|26981.1|26968.1|26961.1|288
1643596200000|2022-01-31 02:30:00|26978.1|26971.1|26953.1|26946.1|26983.1|26976.1|26953.1|26946.1|318
1643596500000|2022-01-31 02:35:00|26950.6|26943.6|26948.1|26941.1|26958.1|26951.1|26948.1|26941.1|156
1643596800000|2022-01-31 02:40:00|26953.1|26946.1|26960.6|26953.6|26963.1|26956.1|26945.6|26938.6|129
1643597100000|2022-01-31 02:45:00|26958.1|26951.1|26975.6|26968.6|26978.1|26971.1|26958.1|26951.1|79
1643597400000|2022-01-31 02:50:00|26973.1|26966.1|26993.1|26986.1|27033.1|27026.1|26973.1|26966.1|506
1643597700000|2022-01-31 02:55:00|26995.6|26988.6|27000.6|26993.6|27013.1|27006.1|26988.1|26981.1|187
1643598000000|2022-01-31 03:00:00|26998.1|26991.1|27023.1|27016.1|27028.1|27021.1|26998.1|26991.1|203
1643598300000|2022-01-31 03:05:00|27020.6|27013.6|27028.1|27021.1|27030.6|27023.6|27013.1|27006.1|145
1643598600000|2022-01-31 03:10:00|27030.6|27023.6|27048.1|27041.1|27073.1|27066.1|27023.1|27016.1|471
1643598900000|2022-01-31 03:15:00|27050.6|27043.6|27028.1|27021.1|27058.1|27051.1|27023.1|27016.1|210
1643599200000|2022-01-31 03:20:00|27025.6|27018.6|27038.1|27031.1|27053.1|27046.1|27023.1|27016.1|149
1643599500000|2022-01-31 03:25:00|27033.1|27026.1|27033.1|27026.1|27038.1|27031.1|27023.1|27016.1|196
1643599800000|2022-01-31 03:30:00|27035.6|27028.6|27098.1|27091.1|27108.1|27101.1|27033.1|27026.1|1078
1643600100000|2022-01-31 03:35:00|27100.6|27093.6|27113.1|27106.1|27123.1|27116.1|27098.1|27091.1|579
1643600400000|2022-01-31 03:40:00|27118.1|27111.1|27090.6|27083.6|27120.6|27113.6|27088.1|27081.1|560
1643600700000|2022-01-31 03:45:00|27093.1|27086.1|27078.1|27071.1|27093.1|27086.1|27073.1|27066.1|299
1643601000000|2022-01-31 03:50:00|27075.6|27068.6|27098.1|27091.1|27098.1|27091.1|27073.1|27066.1|586
1643601300000|2022-01-31 03:55:00|27093.1|27086.1|27120.6|27113.6|27133.1|27126.1|27090.6|27083.6|416
1643601600000|2022-01-31 04:00:00|27118.1|27111.1|27068.1|27061.1|27118.1|27111.1|27068.1|27061.1|542
1643601900000|2022-01-31 04:05:00|27070.6|27063.6|27088.1|27081.1|27090.6|27083.6|27068.1|27061.1|259
1643602200000|2022-01-31 04:10:00|27085.6|27078.6|27073.1|27066.1|27093.1|27086.1|27073.1|27066.1|107
1643602500000|2022-01-31 04:15:00|27075.6|27068.6|27113.1|27106.1|27118.1|27111.1|27073.1|27066.1|361
1643602800000|2022-01-31 04:20:00|27115.6|27108.6|27108.1|27101.1|27118.1|27111.1|27108.1|27101.1|118
1643603100000|2022-01-31 04:25:00|27110.6|27103.6|27098.1|27091.1|27118.1|27111.1|27088.1|27081.1|204
1643603400000|2022-01-31 04:30:00|27095.6|27088.6|27093.1|27086.1|27113.1|27106.1|27080.6|27073.6|294
1643603700000|2022-01-31 04:35:00|27088.1|27081.1|27093.1|27086.1|27098.1|27091.1|27083.1|27076.1|223
1643604000000|2022-01-31 04:40:00|27098.1|27091.1|27078.1|27071.1|27098.1|27091.1|27078.1|27071.1|333
1643604300000|2022-01-31 04:45:00|27080.6|27073.6|27048.1|27041.1|27085.6|27078.6|27043.1|27036.1|295
1643604600000|2022-01-31 04:50:00|27053.1|27046.1|27033.1|27026.1|27063.1|27056.1|27030.6|27023.6|343
1643604900000|2022-01-31 04:55:00|27038.1|27031.1|27043.1|27036.1|27053.1|27046.1|27038.1|27031.1|298
1643605200000|2022-01-31 05:00:00|27048.1|27041.1|27043.1|27036.1|27063.1|27056.1|27035.6|27028.6|232
1643605500000|2022-01-31 05:05:00|27045.6|27038.6|27008.1|27001.1|27048.1|27041.1|27008.1|27001.1|577
1643605800000|2022-01-31 05:10:00|27013.1|27006.1|27013.1|27006.1|27035.6|27028.6|27005.6|26998.6|284
1643606100000|2022-01-31 05:15:00|27008.1|27001.1|26963.1|26956.1|27013.1|27006.1|26963.1|26956.1|518
1643606400000|2022-01-31 05:20:00|26968.1|26961.1|26993.1|26986.1|27008.1|27001.1|26963.1|26956.1|383
1643606700000|2022-01-31 05:25:00|26995.6|26988.6|27013.1|27006.1|27023.1|27016.1|26988.1|26981.1|281
1643607000000|2022-01-31 05:30:00|27018.1|27011.1|27023.1|27016.1|27033.1|27026.1|27010.6|27003.6|301
1643607300000|2022-01-31 05:35:00|27018.1|27011.1|27038.1|27031.1|27043.1|27036.1|27015.6|27008.6|402
1643607600000|2022-01-31 05:40:00|27035.6|27028.6|27038.1|27031.1|27043.1|27036.1|27023.1|27016.1|607
1643607900000|2022-01-31 05:45:00|27040.6|27033.6|27068.1|27061.1|27070.6|27063.6|27038.1|27031.1|650
1643608200000|2022-01-31 05:50:00|27063.1|27056.1|27043.1|27036.1|27073.1|27066.1|27038.1|27031.1|1022
1643608500000|2022-01-31 05:55:00|27048.1|27041.1|27018.1|27011.1|27063.1|27056.1|27018.1|27011.1|1960
1643608800000|2022-01-31 06:00:00|27020.6|27013.6|27018.1|27011.1|27028.1|27021.1|26970.6|26963.6|3286
1643609100000|2022-01-31 06:05:00|27023.1|27016.1|27053.1|27046.1|27058.1|27051.1|27013.1|27006.1|1074
1643609400000|2022-01-31 06:10:00|27050.6|27043.6|27053.1|27046.1|27058.1|27051.1|27023.1|27016.1|845
1643609700000|2022-01-31 06:15:00|27050.6|27043.6|27058.1|27051.1|27063.1|27056.1|27048.1|27041.1|309
1643610000000|2022-01-31 06:20:00|27063.1|27056.1|27063.1|27056.1|27068.1|27061.1|27050.6|27043.6|304
1643610300000|2022-01-31 06:25:00|27065.6|27058.6|27063.1|27056.1|27068.1|27061.1|27053.1|27046.1|49
1643610600000|2022-01-31 06:30:00|27060.6|27053.6|27053.1|27046.1|27063.1|27056.1|27053.1|27046.1|76
1643610900000|2022-01-31 06:35:00|27058.1|27051.1|27035.6|27028.6|27058.1|27051.1|27035.6|27028.6|91
1643611200000|2022-01-31 06:40:00|27033.1|27026.1|27023.1|27016.1|27040.6|27033.6|27023.1|27016.1|59
1643611500000|2022-01-31 06:45:00|27020.6|27013.6|27003.1|26996.1|27020.6|27013.6|27003.1|26996.1|91
1643611800000|2022-01-31 06:50:00|27000.6|26993.6|26998.1|26991.1|27010.6|27003.6|26993.1|26986.1|88
1643612100000|2022-01-31 06:55:00|26993.1|26986.1|26993.1|26986.1|27003.1|26996.1|26988.1|26981.1|86
1643612400000|2022-01-31 07:00:00|26990.6|26983.6|26990.6|26983.6|26990.6|26983.6|26965.6|26958.6|72
1643612700000|2022-01-31 07:05:00|26993.1|26986.1|26960.6|26953.6|26993.1|26986.1|26960.6|26953.6|10
1643613000000|2022-01-31 07:10:00|26963.1|26956.1|26963.1|26956.1|26978.1|26971.1|26950.6|26943.6|55
1643613300000|2022-01-31 07:15:00|26960.6|26953.6|26983.1|26976.1|26985.6|26978.6|26960.6|26953.6|36
1643613600000|2022-01-31 07:20:00|26980.6|26973.6|26953.1|26946.1|26988.1|26981.1|26948.1|26941.1|24
1643613900000|2022-01-31 07:25:00|26955.6|26948.6|26975.6|26968.6|26978.1|26971.1|26955.6|26948.6|41
1643614200000|2022-01-31 07:30:00|26973.1|26966.1|26988.1|26981.1|27003.1|26996.1|26973.1|26966.1|137
1643614500000|2022-01-31 07:35:00|26985.6|26978.6|26995.6|26988.6|26998.1|26991.1|26973.1|26966.1|96
1643614800000|2022-01-31 07:40:00|26998.1|26991.1|27003.1|26996.1|27010.6|27003.6|26988.1|26981.1|85
1643615100000|2022-01-31 07:45:00|27000.6|26993.6|26988.1|26981.1|27003.1|26996.1|26988.1|26981.1|38
1643615400000|2022-01-31 07:50:00|26990.6|26983.6|26993.1|26986.1|26998.1|26991.1|26983.1|26976.1|104
1643615700000|2022-01-31 07:55:00|26998.1|26991.1|27000.6|26993.6|27008.1|27001.1|26990.6|26983.6|48
1643616000000|2022-01-31 08:00:00|26998.1|26991.1|26943.1|26936.1|26998.1|26991.1|26940.6|26933.6|249
1643616300000|2022-01-31 08:05:00|26945.6|26938.6|26973.1|26966.1|26973.1|26966.1|26943.1|26936.1|223
1643616600000|2022-01-31 08:10:00|26978.1|26971.1|26965.6|26958.6|26988.1|26981.1|26958.1|26951.1|92
1643616900000|2022-01-31 08:15:00|26963.1|26956.1|26945.6|26938.6|26995.6|26988.6|26943.1|26936.1|175
1643617200000|2022-01-31 08:20:00|26943.1|26936.1|26948.1|26941.1|26970.6|26963.6|26923.1|26916.1|374
1643617500000|2022-01-31 08:25:00|26945.6|26938.6|26955.6|26948.6|26973.1|26966.1|26943.1|26936.1|126
1643617800000|2022-01-31 08:30:00|26953.1|26946.1|26958.1|26951.1|26963.1|26956.1|26933.1|26926.1|158
1643618100000|2022-01-31 08:35:00|26955.6|26948.6|26985.6|26978.6|26985.6|26978.6|26955.6|26948.6|135
1643618400000|2022-01-31 08:40:00|26983.1|26976.1|27013.1|27006.1|27013.1|27006.1|26973.1|26966.1|85
1643618700000|2022-01-31 08:45:00|27010.6|27003.6|27018.1|27011.1|27023.1|27016.1|27008.1|27001.1|102
1643619000000|2022-01-31 08:50:00|27020.6|27013.6|27033.1|27026.1|27038.1|27031.1|27003.1|26996.1|81
1643619300000|2022-01-31 08:55:00|27035.6|27028.6|27023.1|27016.1|27040.6|27033.6|27013.1|27006.1|116
1643619600000|2022-01-31 09:00:00|27025.6|27018.6|27033.1|27026.1|27050.6|27043.6|27018.1|27011.1|126
1643619900000|2022-01-31 09:05:00|27035.6|27028.6|27033.1|27026.1|27040.6|27033.6|27013.1|27006.1|120
1643620200000|2022-01-31 09:10:00|27035.6|27028.6|27038.1|27031.1|27043.1|27036.1|27018.1|27011.1|84
1643620500000|2022-01-31 09:15:00|27033.1|27026.1|27023.1|27016.1|27038.1|27031.1|27013.1|27006.1|53
1643620800000|2022-01-31 09:20:00|27020.6|27013.6|27013.1|27006.1|27028.1|27021.1|27008.1|27001.1|63
1643621100000|2022-01-31 09:25:00|27015.6|27008.6|27013.1|27006.1|27018.1|27011.1|27003.1|26996.1|52
1643621400000|2022-01-31 09:30:00|27010.6|27003.6|27008.1|27001.1|27015.6|27008.6|26995.6|26988.6|69
1643621700000|2022-01-31 09:35:00|27010.6|27003.6|27013.1|27006.1|27023.1|27016.1|27008.1|27001.1|52
1643622000000|2022-01-31 09:40:00|27010.6|27003.6|26993.1|26986.1|27018.1|27011.1|26990.6|26983.6|46
1643622300000|2022-01-31 09:45:00|26990.6|26983.6|26998.1|26991.1|27008.1|27001.1|26983.1|26976.1|57
1643622600000|2022-01-31 09:50:00|26995.6|26988.6|26968.1|26961.1|26998.1|26991.1|26960.6|26953.6|109
1643622900000|2022-01-31 09:55:00|26965.6|26958.6|26993.1|26986.1|26993.1|26986.1|26958.1|26951.1|126
1643623200000|2022-01-31 10:00:00|26990.6|26983.6|26993.1|26986.1|26993.1|26986.1|26973.1|26966.1|69
1643623500000|2022-01-31 10:05:00|26995.6|26988.6|26973.1|26966.1|26995.6|26988.6|26965.6|26958.6|44
1643623800000|2022-01-31 10:10:00|26970.6|26963.6|26968.1|26961.1|26973.1|26966.1|26950.6|26943.6|76
1643624100000|2022-01-31 10:15:00|26973.1|26966.1|26978.1|26971.1|26983.1|26976.1|26973.1|26966.1|62
1643624400000|2022-01-31 10:20:00|26975.6|26968.6|26963.1|26956.1|26983.1|26976.1|26950.6|26943.6|69
1643624700000|2022-01-31 10:25:00|26965.6|26958.6|26963.1|26956.1|26978.1|26971.1|26958.1|26951.1|56
1643625000000|2022-01-31 10:30:00|26960.6|26953.6|26948.1|26941.1|26963.1|26956.1|26930.6|26923.6|114
1643625300000|2022-01-31 10:35:00|26945.6|26938.6|26923.1|26916.1|26948.1|26941.1|26920.6|26913.6|248
1643625600000|2022-01-31 10:40:00|26920.6|26913.6|26943.1|26936.1|26953.1|26946.1|26913.1|26906.1|129
1643625900000|2022-01-31 10:45:00|26945.6|26938.6|26943.1|26936.1|26958.1|26951.1|26928.1|26921.1|172
1643626200000|2022-01-31 10:50:00|26945.6|26938.6|26943.1|26936.1|26953.1|26946.1|26933.1|26926.1|46
1643626500000|2022-01-31 10:55:00|26945.6|26938.6|26948.1|26941.1|26953.1|26946.1|26938.1|26931.1|52
1643626800000|2022-01-31 11:00:00|26943.1|26936.1|26923.1|26916.1|26953.1|26946.1|26913.1|26906.1|106
1643627100000|2022-01-31 11:05:00|26920.6|26913.6|26938.1|26931.1|26943.1|26936.1|26913.1|26906.1|79
1643627400000|2022-01-31 11:10:00|26935.6|26928.6|26908.1|26901.1|26943.1|26936.1|26908.1|26901.1|154
1643627700000|2022-01-31 11:15:00|26910.6|26903.6|26918.1|26911.1|26928.1|26921.1|26908.1|26901.1|83
1643628000000|2022-01-31 11:20:00|26920.6|26913.6|26918.1|26911.1|26933.1|26926.1|26915.6|26908.6|118
1643628300000|2022-01-31 11:25:00|26915.6|26908.6|26893.1|26886.1|26918.1|26911.1|26878.1|26871.1|200
1643628600000|2022-01-31 11:30:00|26895.6|26888.6|26900.6|26893.6|26903.1|26896.1|26888.1|26881.1|174
1643628900000|2022-01-31 11:35:00|26903.1|26896.1|26893.1|26886.1|26903.1|26896.1|26888.1|26881.1|78
1643629200000|2022-01-31 11:40:00|26898.1|26891.1|26888.1|26881.1|26903.1|26896.1|26888.1|26881.1|104
1643629500000|2022-01-31 11:45:00|26890.6|26883.6|26893.1|26886.1|26903.1|26896.1|26885.6|26878.6|38
1643629800000|2022-01-31 11:50:00|26890.6|26883.6|26898.1|26891.1|26915.6|26908.6|26890.6|26883.6|60
1643630100000|2022-01-31 11:55:00|26900.6|26893.6|26915.6|26908.6|26923.1|26916.1|26898.1|26891.1|110
1643630400000|2022-01-31 12:00:00|26913.1|26906.1|26868.1|26861.1|26923.1|26916.1|26868.1|26861.1|113
1643630700000|2022-01-31 12:05:00|26865.6|26858.6|26853.1|26846.1|26883.1|26876.1|26845.6|26838.6|200
1643631000000|2022-01-31 12:10:00|26850.6|26843.6|26853.1|26846.1|26873.1|26866.1|26850.6|26843.6|78
1643631300000|2022-01-31 12:15:00|26850.6|26843.6|26863.1|26856.1|26863.1|26856.1|26838.1|26831.1|94
1643631600000|2022-01-31 12:20:00|26860.6|26853.6|26838.1|26831.1|26860.6|26853.6|26828.1|26821.1|162
1643631900000|2022-01-31 12:25:00|26840.6|26833.6|26863.1|26856.1|26873.1|26866.1|26838.1|26831.1|108
1643632200000|2022-01-31 12:30:00|26860.6|26853.6|26878.1|26871.1|26883.1|26876.1|26855.6|26848.6|53
1643632500000|2022-01-31 12:35:00|26880.6|26873.6|26875.6|26868.6|26893.1|26886.1|26875.6|26868.6|123
1643632800000|2022-01-31 12:40:00|26878.1|26871.1|26888.1|26881.1|26888.1|26881.1|26865.6|26858.6|43
1643633100000|2022-01-31 12:45:00|26885.6|26878.6|26913.1|26906.1|26918.1|26911.1|26883.1|26876.1|215
1643633400000|2022-01-31 12:50:00|26908.1|26901.1|26918.1|26911.1|26933.1|26926.1|26908.1|26901.1|152
1643633700000|2022-01-31 12:55:00|26920.6|26913.6|26933.1|26926.1|26933.1|26926.1|26913.1|26906.1|164
1643634000000|2022-01-31 13:00:00|26938.1|26931.1|26903.1|26896.1|26940.6|26933.6|26903.1|26896.1|107
1643634300000|2022-01-31 13:05:00|26900.6|26893.6|26900.6|26893.6|26908.1|26901.1|26888.1|26881.1|288
1643634600000|2022-01-31 13:10:00|26903.1|26896.1|26928.1|26921.1|26928.1|26921.1|26900.6|26893.6|96
1643634900000|2022-01-31 13:15:00|26925.6|26918.6|26908.1|26901.1|26933.1|26926.1|26908.1|26901.1|57
1643635200000|2022-01-31 13:20:00|26910.6|26903.6|26908.1|26901.1|26918.1|26911.1|26905.6|26898.6|42
1643635500000|2022-01-31 13:25:00|26910.6|26903.6|26923.1|26916.1|26923.1|26916.1|26898.1|26891.1|61
1643635800000|2022-01-31 13:30:00|26920.6|26913.6|26948.1|26941.1|26948.1|26941.1|26905.6|26898.6|134
1643636100000|2022-01-31 13:35:00|26943.1|26936.1|26953.1|26946.1|26963.1|26956.1|26935.6|26928.6|252
1643636400000|2022-01-31 13:40:00|26955.6|26948.6|26948.1|26941.1|26963.1|26956.1|26940.6|26933.6|70
1643636700000|2022-01-31 13:45:00|26950.6|26943.6|26943.1|26936.1|26963.1|26956.1|26923.1|26916.1|112
1643637000000|2022-01-31 13:50:00|26945.6|26938.6|26930.6|26923.6|26948.1|26941.1|26925.6|26918.6|46
1643637300000|2022-01-31 13:55:00|26933.1|26926.1|26933.1|26926.1|26950.6|26943.6|26928.1|26921.1|31
1643637600000|2022-01-31 14:00:00|26935.6|26928.6|26928.1|26921.1|26938.1|26931.1|26913.1|26906.1|107
1643637900000|2022-01-31 14:05:00|26925.6|26918.6|26938.1|26931.1|26943.1|26936.1|26923.1|26916.1|43
1643638200000|2022-01-31 14:10:00|26933.1|26926.1|26915.6|26908.6|26938.1|26931.1|26913.1|26906.1|42
1643638500000|2022-01-31 14:15:00|26918.1|26911.1|26913.1|26906.1|26925.6|26918.6|26913.1|26906.1|47
1643638800000|2022-01-31 14:20:00|26915.6|26908.6|26918.1|26911.1|26923.1|26916.1|26908.1|26901.1|58
1643639100000|2022-01-31 14:25:00|26920.6|26913.6|26918.1|26911.1|26928.1|26921.1|26913.1|26906.1|64
1643639400000|2022-01-31 14:30:00|26915.6|26908.6|26965.6|26958.6|26965.6|26958.6|26895.6|26888.6|410
1643639700000|2022-01-31 14:35:00|26963.1|26956.1|26968.1|26961.1|26973.1|26966.1|26945.6|26938.6|416
1643640000000|2022-01-31 14:40:00|26970.6|26963.6|26978.1|26971.1|26990.6|26983.6|26963.1|26956.1|303
1643640300000|2022-01-31 14:45:00|26980.6|26973.6|26945.6|26938.6|26990.6|26983.6|26943.1|26936.1|334
1643640600000|2022-01-31 14:50:00|26943.1|26936.1|26978.1|26971.1|27008.1|27001.1|26938.1|26931.1|321
1643640900000|2022-01-31 14:55:00|26980.6|26973.6|27030.6|27023.6|27033.1|27026.1|26973.1|26966.1|717
1643641200000|2022-01-31 15:00:00|27033.1|27026.1|27050.6|27043.6|27063.1|27056.1|27023.1|27016.1|533
1643641500000|2022-01-31 15:05:00|27053.1|27046.1|27078.1|27071.1|27078.1|27071.1|27038.1|27031.1|335
1643641800000|2022-01-31 15:10:00|27083.1|27076.1|27070.6|27063.6|27083.1|27076.1|27048.1|27041.1|320
1643642100000|2022-01-31 15:15:00|27073.1|27066.1|27070.6|27063.6|27098.1|27091.1|27063.1|27056.1|322
1643642400000|2022-01-31 15:20:00|27073.1|27066.1|27093.1|27086.1|27103.1|27096.1|27068.1|27061.1|323
1643642700000|2022-01-31 15:25:00|27095.6|27088.6|27043.1|27036.1|27098.1|27091.1|27043.1|27036.1|205
1643643000000|2022-01-31 15:30:00|27045.6|27038.6|27058.1|27051.1|27068.1|27061.1|27033.1|27026.1|203
1643643300000|2022-01-31 15:35:00|27060.6|27053.6|27033.1|27026.1|27080.6|27073.6|27033.1|27026.1|212
1643643600000|2022-01-31 15:40:00|27035.6|27028.6|27023.1|27016.1|27035.6|27028.6|26993.1|26986.1|460
1643643900000|2022-01-31 15:45:00|27020.6|27013.6|27013.1|27006.1|27020.6|27013.6|26985.6|26978.6|173
1643644200000|2022-01-31 15:50:00|27015.6|27008.6|27050.6|27043.6|27053.1|27046.1|27008.1|27001.1|181
1643644500000|2022-01-31 15:55:00|27053.1|27046.1|27028.1|27021.1|27053.1|27046.1|26998.1|26991.1|240
1643644800000|2022-01-31 16:00:00|27030.6|27023.6|27038.1|27031.1|27043.1|27036.1|27018.1|27011.1|163
1643645100000|2022-01-31 16:05:00|27035.6|27028.6|27008.1|27001.1|27043.1|27036.1|27008.1|27001.1|219
1643645400000|2022-01-31 16:10:00|27010.6|27003.6|27015.6|27008.6|27023.1|27016.1|26980.6|26973.6|242
1643645700000|2022-01-31 16:15:00|27013.1|27006.1|26995.6|26988.6|27023.1|27016.1|26988.1|26981.1|176
1643646000000|2022-01-31 16:20:00|26993.1|26986.1|26963.1|26956.1|27003.1|26996.1|26958.1|26951.1|172
1643646300000|2022-01-31 16:25:00|26965.6|26958.6|26953.1|26946.1|26980.6|26973.6|26943.1|26936.1|317
1643646600000|2022-01-31 16:30:00|26955.6|26948.6|27028.1|27021.1|27033.1|27026.1|26950.6|26943.6|279
1643646900000|2022-01-31 16:35:00|27030.6|27023.6|27033.1|27026.1|27043.1|27036.1|27023.1|27016.1|224
1643647200000|2022-01-31 16:40:00|27038.1|27031.1|27053.1|27046.1|27058.1|27051.1|27023.1|27016.1|147
1643647500000|2022-01-31 16:45:00|27048.1|27041.1|27075.6|27068.6|27083.1|27076.1|27043.1|27036.1|339
1643647800000|2022-01-31 16:50:00|27078.1|27071.1|27100.6|27093.6|27108.1|27101.1|27068.1|27061.1|119
1643648100000|2022-01-31 16:55:00|27098.1|27091.1|27113.1|27106.1|27115.6|27108.6|27098.1|27091.1|54
1643648400000|2022-01-31 17:00:00|27115.6|27108.6|27093.1|27086.1|27118.1|27111.1|27088.1|27081.1|77
1643648700000|2022-01-31 17:05:00|27098.1|27091.1|27085.6|27078.6|27113.1|27106.1|27083.1|27076.1|76
1643649000000|2022-01-31 17:10:00|27088.1|27081.1|27093.1|27086.1|27108.1|27101.1|27088.1|27081.1|117
1643649300000|2022-01-31 17:15:00|27095.6|27088.6|27118.1|27111.1|27133.1|27126.1|27088.1|27081.1|220
1643649600000|2022-01-31 17:20:00|27115.6|27108.6|27093.1|27086.1|27118.1|27111.1|27080.6|27073.6|66
1643649900000|2022-01-31 17:25:00|27088.1|27081.1|27103.1|27096.1|27105.6|27098.6|27078.1|27071.1|61
1643650200000|2022-01-31 17:30:00|27105.6|27098.6|27090.6|27083.6|27113.1|27106.1|27088.1|27081.1|98
1643650500000|2022-01-31 17:35:00|27093.1|27086.1|27103.1|27096.1|27103.1|27096.1|27088.1|27081.1|54
1643650800000|2022-01-31 17:40:00|27098.1|27091.1|27108.1|27101.1|27118.1|27111.1|27098.1|27091.1|126
1643651100000|2022-01-31 17:45:00|27110.6|27103.6|27128.1|27121.1|27133.1|27126.1|27108.1|27101.1|60
1643651400000|2022-01-31 17:50:00|27133.1|27126.1|27145.6|27138.6|27148.1|27141.1|27125.6|27118.6|131
1643651700000|2022-01-31 17:55:00|27148.1|27141.1|27143.1|27136.1|27158.1|27151.1|27138.1|27131.1|95
1643652000000|2022-01-31 18:00:00|27140.6|27133.6|27133.1|27126.1|27140.6|27133.6|27118.1|27111.1|104
1643652300000|2022-01-31 18:05:00|27130.6|27123.6|27123.1|27116.1|27133.1|27126.1|27118.1|27111.1|40
1643652600000|2022-01-31 18:10:00|27128.1|27121.1|27128.1|27121.1|27128.1|27121.1|27108.1|27101.1|94
1643652900000|2022-01-31 18:15:00|27123.1|27116.1|27133.1|27126.1|27135.6|27128.6|27113.1|27106.1|124
1643653200000|2022-01-31 18:20:00|27128.1|27121.1|27158.1|27151.1|27158.1|27151.1|27123.1|27116.1|60
1643653500000|2022-01-31 18:25:00|27155.6|27148.6|27128.1|27121.1|27163.1|27156.1|27123.1|27116.1|114
1643653800000|2022-01-31 18:30:00|27130.6|27123.6|27118.1|27111.1|27133.1|27126.1|27110.6|27103.6|97
1643654100000|2022-01-31 18:35:00|27115.6|27108.6|27133.1|27126.1|27148.1|27141.1|27113.1|27106.1|66
1643654400000|2022-01-31 18:40:00|27128.1|27121.1|27118.1|27111.1|27153.1|27146.1|27115.6|27108.6|72
1643654700000|2022-01-31 18:45:00|27120.6|27113.6|27133.1|27126.1|27133.1|27126.1|27113.1|27106.1|88
1643655000000|2022-01-31 18:50:00|27130.6|27123.6|27118.1|27111.1|27138.1|27131.1|27113.1|27106.1|97
1643655300000|2022-01-31 18:55:00|27120.6|27113.6|27133.1|27126.1|27133.1|27126.1|27118.1|27111.1|90
1643655600000|2022-01-31 19:00:00|27130.6|27123.6|27120.6|27113.6|27138.1|27131.1|27113.1|27106.1|129
1643655900000|2022-01-31 19:05:00|27118.1|27111.1|27148.1|27141.1|27158.1|27151.1|27118.1|27111.1|138
1643656200000|2022-01-31 19:10:00|27153.1|27146.1|27148.1|27141.1|27158.1|27151.1|27143.1|27136.1|52
1643656500000|2022-01-31 19:15:00|27153.1|27146.1|27158.1|27151.1|27163.1|27156.1|27143.1|27136.1|55
1643656800000|2022-01-31 19:20:00|27155.6|27148.6|27173.1|27166.1|27178.1|27171.1|27148.1|27141.1|121
1643657100000|2022-01-31 19:25:00|27170.6|27163.6|27183.1|27176.1|27185.6|27178.6|27163.1|27156.1|123
1643657400000|2022-01-31 19:30:00|27180.6|27173.6|27183.1|27176.1|27188.1|27181.1|27173.1|27166.1|81
1643657700000|2022-01-31 19:35:00|27188.1|27181.1|27178.1|27171.1|27188.1|27181.1|27175.6|27168.6|67
1643658000000|2022-01-31 19:40:00|27183.1|27176.1|27193.1|27186.1|27198.1|27191.1|27180.6|27173.6|134
1643658300000|2022-01-31 19:45:00|27198.1|27191.1|27173.1|27166.1|27198.1|27191.1|27163.1|27156.1|129
1643658600000|2022-01-31 19:50:00|27175.6|27168.6|27173.1|27166.1|27180.6|27173.6|27163.1|27156.1|31
1643658900000|2022-01-31 19:55:00|27175.6|27168.6|27188.1|27181.1|27193.1|27186.1|27173.1|27166.1|55
1643659200000|2022-01-31 20:00:00|27185.6|27178.6|27208.1|27201.1|27213.1|27206.1|27180.6|27173.6|256
1643659500000|2022-01-31 20:05:00|27205.6|27198.6|27188.1|27181.1|27210.6|27203.6|27183.1|27176.1|219
1643659800000|2022-01-31 20:10:00|27190.6|27183.6|27153.1|27146.1|27198.1|27191.1|27148.1|27141.1|372
1643660100000|2022-01-31 20:15:00|27150.6|27143.6|27143.1|27136.1|27168.1|27161.1|27133.1|27126.1|279
1643660400000|2022-01-31 20:20:00|27140.6|27133.6|27190.6|27183.6|27200.6|27193.6|27140.6|27133.6|127
1643660700000|2022-01-31 20:25:00|27193.1|27186.1|27188.1|27181.1|27208.1|27201.1|27183.1|27176.1|105
1643661000000|2022-01-31 20:30:00|27185.6|27178.6|27255.6|27248.6|27258.1|27251.1|27173.1|27166.1|444
1643661300000|2022-01-31 20:35:00|27253.1|27246.1|27243.1|27236.1|27263.1|27256.1|27230.6|27223.6|382
1643661600000|2022-01-31 20:40:00|27238.1|27231.1|27238.1|27231.1|27253.1|27246.1|27228.1|27221.1|204
1643661900000|2022-01-31 20:45:00|27240.6|27233.6|27263.1|27256.1|27268.1|27261.1|27233.1|27226.1|119
1643662200000|2022-01-31 20:50:00|27268.1|27261.1|27323.1|27316.1|27323.1|27316.1|27258.1|27251.1|727
1643662500000|2022-01-31 20:55:00|27325.6|27318.6|27325.6|27318.6|27343.1|27336.1|27308.1|27301.1|675
1643662800000|2022-01-31 21:00:00|27328.1|27321.1|27298.1|27291.1|27328.1|27321.1|27290.6|27283.6|203
1643663100000|2022-01-31 21:05:00|27295.6|27288.6|27313.1|27306.1|27313.1|27306.1|27288.1|27281.1|63
1643663400000|2022-01-31 21:10:00|27315.6|27308.6|27290.6|27283.6|27318.1|27311.1|27283.1|27276.1|36
1643663700000|2022-01-31 21:15:00|27294.6|27279.6|27307.1|27292.1|27307.1|27292.1|27294.6|27279.6|22
1643664000000|2022-01-31 21:20:00|27312.1|27297.1|27309.6|27294.6|27312.1|27297.1|27309.6|27294.6|5
1643664300000|2022-01-31 21:25:00|27302.1|27287.1|27302.1|27287.1|27302.1|27287.1|27294.6|27279.6|23
1643664600000|2022-01-31 21:30:00|27307.1|27292.1|27317.1|27302.1|27317.1|27302.1|27307.1|27292.1|57
1643664900000|2022-01-31 21:35:00|27322.1|27307.1|27322.1|27307.1|27327.1|27312.1|27317.1|27302.1|50
1643665200000|2022-01-31 21:40:00|27329.6|27314.6|27332.1|27317.1|27332.1|27317.1|27322.1|27307.1|47
1643665500000|2022-01-31 21:45:00|27337.1|27322.1|27337.1|27322.1|27342.1|27327.1|27329.6|27314.6|54
1643665800000|2022-01-31 21:50:00|27324.6|27309.6|27329.6|27314.6|27334.6|27319.6|27324.6|27309.6|22
1643666100000|2022-01-31 21:55:00|27332.1|27317.1|27346.1|27316.1|27347.4|27322.1|27329.6|27309.5|21
1643666400000|2022-01-31 22:00:00|27343.5|27313.5|27344.6|27314.6|27349.5|27319.5|27343.5|27313.5|0
1643666700000|2022-01-31 22:05:00|27344.5|27314.5|27344|27314|27345.2|27315.2|27343.3|27313.3|0
1643667000000|2022-01-31 22:10:00|27343.7|27313.7|27344.7|27314.7|27346.8|27316.8|27342.9|27312.9|0
1643667300000|2022-01-31 22:15:00|27344.9|27314.9|27345.6|27315.6|27345.7|27315.7|27344.9|27314.9|0
1643667600000|2022-01-31 22:20:00|27346.1|27316.1|27346.4|27316.4|27348.4|27318.4|27345.5|27315.5|0
1643667900000|2022-01-31 22:25:00|27345.4|27315.4|27347.8|27317.8|27348|27318|27345.3|27315.3|0
1643668200000|2022-01-31 22:30:00|27348.3|27318.3|27347.9|27317.9|27350.1|27320.1|27345.2|27315.2|0
1643668500000|2022-01-31 22:35:00|27349.6|27319.6|27357.4|27327.4|27357.4|27327.4|27348.6|27318.6|0
1643668800000|2022-01-31 22:40:00|27355.8|27325.8|27360.6|27330.6|27360.6|27330.6|27352.8|27322.8|0
1643669100000|2022-01-31 22:45:00|27360.1|27330.1|27364.7|27334.7|27367.3|27337.3|27360.1|27330.1|0
1643669400000|2022-01-31 22:50:00|27364.8|27334.8|27367.1|27337.1|27369|27339|27364.2|27334.2|0
1643669700000|2022-01-31 22:55:00|27366.8|27336.8|27350.5|27320.5|27367|27337|27350.2|27320.2|0
1643670000000|2022-01-31 23:00:00|27352.5|27322.5|27299.6|27284.6|27361.6|27331.6|27299.6|27284.6|22
1643670300000|2022-01-31 23:05:00|27297.1|27282.1|27312.1|27297.1|27317.1|27302.1|27287.1|27272.1|25
1643670600000|2022-01-31 23:10:00|27314.6|27299.6|27274.6|27259.6|27317.1|27302.1|27269.6|27254.6|40
1643670900000|2022-01-31 23:15:00|27277.1|27262.1|27284.6|27269.6|27299.6|27284.6|27274.6|27259.6|51
1643671200000|2022-01-31 23:20:00|27287.1|27272.1|27299.6|27284.6|27304.6|27289.6|27287.1|27272.1|10
1643671500000|2022-01-31 23:25:00|27302.1|27287.1|27294.6|27279.6|27314.6|27299.6|27284.6|27269.6|23
1643671800000|2022-01-31 23:30:00|27297.1|27282.1|27293.1|27286.1|27313.1|27306.1|27283.1|27276.1|19711
1643672100000|2022-01-31 23:35:00|27288.1|27281.1|27313.1|27306.1|27313.1|27306.1|27285.6|27278.6|68
1643672400000|2022-01-31 23:40:00|27310.6|27303.6|27303.1|27296.1|27313.1|27306.1|27283.1|27276.1|139
1643672700000|2022-01-31 23:45:00|27300.6|27293.6|27273.1|27266.1|27303.1|27296.1|27263.1|27256.1|288
1643673000000|2022-01-31 23:50:00|27270.6|27263.6|27278.1|27271.1|27288.1|27281.1|27260.6|27253.6|169
1643673300000|2022-01-31 23:55:00|27275.6|27268.6|27295.6|27288.6|27303.1|27296.1|27273.1|27266.1|282
1643673600000|2022-02-01 00:00:00|27303.1|27296.1|27280.6|27273.6|27333.1|27326.1|27253.1|27246.1|1994
1643673900000|2022-02-01 00:05:00|27283.1|27276.1|27263.1|27256.1|27355.6|27348.6|27258.1|27251.1|1430
1643674200000|2022-02-01 00:10:00|27268.1|27261.1|27263.1|27256.1|27275.6|27268.6|27220.6|27213.6|915
1643674500000|2022-02-01 00:15:00|27260.6|27253.6|27243.1|27236.1|27285.6|27278.6|27228.1|27221.1|790
1643674800000|2022-02-01 00:20:00|27248.1|27241.1|27310.6|27303.6|27313.1|27306.1|27240.6|27233.6|541
1643675100000|2022-02-01 00:25:00|27308.1|27301.1|27303.1|27296.1|27313.1|27306.1|27283.1|27276.1|467
1643675400000|2022-02-01 00:30:00|27305.6|27298.6|27298.1|27291.1|27308.1|27301.1|27248.1|27241.1|580
1643675700000|2022-02-01 00:35:00|27300.6|27293.6|27323.1|27316.1|27328.1|27321.1|27293.1|27286.1|497
1643676000000|2022-02-01 00:40:00|27325.6|27318.6|27325.6|27318.6|27338.1|27331.1|27308.1|27301.1|511
1643676300000|2022-02-01 00:45:00|27323.1|27316.1|27363.1|27356.1|27380.6|27373.6|27310.6|27303.6|727
1643676600000|2022-02-01 00:50:00|27373.1|27366.1|27358.1|27351.1|27388.1|27381.1|27353.1|27346.1|636
1643676900000|2022-02-01 00:55:00|27355.6|27348.6|27368.1|27361.1|27373.1|27366.1|27355.6|27348.6|360
1643677200000|2022-02-01 01:00:00|27363.1|27356.1|27323.1|27316.1|27373.1|27366.1|27308.1|27301.1|540
1643677500000|2022-02-01 01:05:00|27318.1|27311.1|27328.1|27321.1|27343.1|27336.1|27303.1|27296.1|392
1643677800000|2022-02-01 01:10:00|27333.1|27326.1|27363.1|27356.1|27368.1|27361.1|27333.1|27326.1|688
1643678100000|2022-02-01 01:15:00|27365.6|27358.6|27403.1|27396.1|27408.1|27401.1|27353.1|27346.1|505
1643678400000|2022-02-01 01:20:00|27400.6|27393.6|27363.1|27356.1|27403.1|27396.1|27353.1|27346.1|375
1643678700000|2022-02-01 01:25:00|27360.6|27353.6|27338.1|27331.1|27363.1|27356.1|27333.1|27326.1|225
1643679000000|2022-02-01 01:30:00|27340.6|27333.6|27313.1|27306.1|27358.1|27351.1|27298.1|27291.1|628
1643679300000|2022-02-01 01:35:00|27318.1|27311.1|27323.1|27316.1|27323.1|27316.1|27298.1|27291.1|437
1643679600000|2022-02-01 01:40:00|27318.1|27311.1|27288.1|27281.1|27328.1|27321.1|27288.1|27281.1|379
1643679900000|2022-02-01 01:45:00|27293.1|27286.1|27178.1|27171.1|27293.1|27286.1|27178.1|27171.1|979
1643680200000|2022-02-01 01:50:00|27183.1|27176.1|27108.1|27101.1|27183.1|27176.1|27098.1|27091.1|1223
1643680500000|2022-02-01 01:55:00|27105.6|27098.6|27148.1|27141.1|27158.1|27151.1|27093.1|27086.1|541
1643680800000|2022-02-01 02:00:00|27150.6|27143.6|27153.1|27146.1|27175.6|27168.6|27123.1|27116.1|290
1643681100000|2022-02-01 02:05:00|27155.6|27148.6|27145.6|27138.6|27160.6|27153.6|27123.1|27116.1|233
1643681400000|2022-02-01 02:10:00|27143.1|27136.1|27173.1|27166.1|27178.1|27171.1|27138.1|27131.1|239
1643681700000|2022-02-01 02:15:00|27175.6|27168.6|27188.1|27181.1|27193.1|27186.1|27165.6|27158.6|240
1643682000000|2022-02-01 02:20:00|27185.6|27178.6|27195.6|27188.6|27198.1|27191.1|27173.1|27166.1|117
1643682300000|2022-02-01 02:25:00|27198.1|27191.1|27188.1|27181.1|27208.1|27201.1|27188.1|27181.1|140
1643682600000|2022-02-01 02:30:00|27183.1|27176.1|27173.1|27166.1|27193.1|27186.1|27168.1|27161.1|185
1643682900000|2022-02-01 02:35:00|27168.1|27161.1|27173.1|27166.1|27178.1|27171.1|27145.6|27138.6|96
1643683200000|2022-02-01 02:40:00|27170.6|27163.6|27170.6|27163.6|27175.6|27168.6|27160.6|27153.6|56
1643683500000|2022-02-01 02:45:00|27168.1|27161.1|27195.6|27188.6|27195.6|27188.6|27168.1|27161.1|80
1643683800000|2022-02-01 02:50:00|27193.1|27186.1|27168.1|27161.1|27198.1|27191.1|27168.1|27161.1|89
1643684100000|2022-02-01 02:55:00|27165.6|27158.6|27158.1|27151.1|27170.6|27163.6|27153.1|27146.1|123
1643684400000|2022-02-01 03:00:00|27160.6|27153.6|27148.1|27141.1|27163.1|27156.1|27143.1|27136.1|74
1643684700000|2022-02-01 03:05:00|27150.6|27143.6|27143.1|27136.1|27158.1|27151.1|27143.1|27136.1|31
1643685000000|2022-02-01 03:10:00|27148.1|27141.1|27153.1|27146.1|27158.1|27151.1|27148.1|27141.1|91
1643685300000|2022-02-01 03:15:00|27155.6|27148.6|27153.1|27146.1|27163.1|27156.1|27143.1|27136.1|72
1643685600000|2022-02-01 03:20:00|27155.6|27148.6|27195.6|27188.6|27200.6|27193.6|27155.6|27148.6|143
1643685900000|2022-02-01 03:25:00|27193.1|27186.1|27173.1|27166.1|27195.6|27188.6|27170.6|27163.6|120
1643686200000|2022-02-01 03:30:00|27170.6|27163.6|27143.1|27136.1|27188.1|27181.1|27143.1|27136.1|482
1643686500000|2022-02-01 03:35:00|27140.6|27133.6|27130.6|27123.6|27158.1|27151.1|27103.1|27096.1|297
1643686800000|2022-02-01 03:40:00|27133.1|27126.1|27118.1|27111.1|27133.1|27126.1|27108.1|27101.1|200
1643687100000|2022-02-01 03:45:00|27120.6|27113.6|27098.1|27091.1|27123.1|27116.1|27088.1|27081.1|222
1643687400000|2022-02-01 03:50:00|27100.6|27093.6|27130.6|27123.6|27143.1|27136.1|27093.1|27086.1|305
1643687700000|2022-02-01 03:55:00|27133.1|27126.1|27103.1|27096.1|27133.1|27126.1|27093.1|27086.1|115
1643688000000|2022-02-01 04:00:00|27100.6|27093.6|27078.1|27071.1|27118.1|27111.1|27078.1|27071.1|312
1643688300000|2022-02-01 04:05:00|27080.6|27073.6|27020.6|27013.6|27080.6|27073.6|27010.6|27003.6|830
1643688600000|2022-02-01 04:10:00|27023.1|27016.1|27035.6|27028.6|27053.1|27046.1|27013.1|27006.1|344
1643688900000|2022-02-01 04:15:00|27033.1|27026.1|27073.1|27066.1|27078.1|27071.1|27033.1|27026.1|282
1643689200000|2022-02-01 04:20:00|27068.1|27061.1|27103.1|27096.1|27110.6|27103.6|27068.1|27061.1|320
1643689500000|2022-02-01 04:25:00|27105.6|27098.6|27093.1|27086.1|27105.6|27098.6|27078.1|27071.1|141
1643689800000|2022-02-01 04:30:00|27090.6|27083.6|27078.1|27071.1|27105.6|27098.6|27073.1|27066.1|166
1643690100000|2022-02-01 04:35:00|27083.1|27076.1|27065.6|27058.6|27098.1|27091.1|27048.1|27041.1|150
1643690400000|2022-02-01 04:40:00|27063.1|27056.1|27068.1|27061.1|27070.6|27063.6|27048.1|27041.1|148
1643690700000|2022-02-01 04:45:00|27065.6|27058.6|27038.1|27031.1|27070.6|27063.6|27030.6|27023.6|109
1643691000000|2022-02-01 04:50:00|27040.6|27033.6|27065.6|27058.6|27073.1|27066.1|27038.1|27031.1|177
1643691300000|2022-02-01 04:55:00|27063.1|27056.1|27093.1|27086.1|27093.1|27086.1|27058.1|27051.1|169
1643691600000|2022-02-01 05:00:00|27088.1|27081.1|27078.1|27071.1|27090.6|27083.6|27075.6|27068.6|147
1643691900000|2022-02-01 05:05:00|27080.6|27073.6|27028.1|27021.1|27083.1|27076.1|27028.1|27021.1|182
1643692200000|2022-02-01 05:10:00|27030.6|27023.6|27073.1|27066.1|27078.1|27071.1|27030.6|27023.6|239
1643692500000|2022-02-01 05:15:00|27070.6|27063.6|27083.1|27076.1|27085.6|27078.6|27063.1|27056.1|116
1643692800000|2022-02-01 05:20:00|27078.1|27071.1|27063.1|27056.1|27088.1|27081.1|27058.1|27051.1|188
1643693100000|2022-02-01 05:25:00|27065.6|27058.6|27075.6|27068.6|27083.1|27076.1|27055.6|27048.6|236
1643693400000|2022-02-01 05:30:00|27078.1|27071.1|27070.6|27063.6|27085.6|27078.6|27053.1|27046.1|421
1643693700000|2022-02-01 05:35:00|27073.1|27066.1|27078.1|27071.1|27083.1|27076.1|27068.1|27061.1|281
1643694000000|2022-02-01 05:40:00|27073.1|27066.1|27043.1|27036.1|27073.1|27066.1|27038.1|27031.1|413
1643694300000|2022-02-01 05:45:00|27038.1|27031.1|27043.1|27036.1|27053.1|27046.1|27033.1|27026.1|382
1643694600000|2022-02-01 05:50:00|27045.6|27038.6|27073.1|27066.1|27075.6|27068.6|27045.6|27038.6|475
1643694900000|2022-02-01 05:55:00|27078.1|27071.1|27083.1|27076.1|27088.1|27081.1|27068.1|27061.1|1163
1643695200000|2022-02-01 06:00:00|27078.1|27071.1|27083.1|27076.1|27100.6|27093.6|27075.6|27068.6|1463
1643695500000|2022-02-01 06:05:00|27088.1|27081.1|27083.1|27076.1|27098.1|27091.1|27078.1|27071.1|592
1643695800000|2022-02-01 06:10:00|27078.1|27071.1|27053.1|27046.1|27083.1|27076.1|27053.1|27046.1|462
1643696100000|2022-02-01 06:15:00|27058.1|27051.1|27043.1|27036.1|27058.1|27051.1|27043.1|27036.1|318
1643696400000|2022-02-01 06:20:00|27048.1|27041.1|27055.6|27048.6|27058.1|27051.1|27043.1|27036.1|125
1643696700000|2022-02-01 06:25:00|27058.1|27051.1|27048.1|27041.1|27058.1|27051.1|27048.1|27041.1|17
1643697000000|2022-02-01 06:30:00|27045.6|27038.6|27045.6|27038.6|27050.6|27043.6|27043.1|27036.1|13
1643697300000|2022-02-01 06:35:00|27048.1|27041.1|27060.6|27053.6|27060.6|27053.6|27045.6|27038.6|48
1643697600000|2022-02-01 06:40:00|27058.1|27051.1|27055.6|27048.6|27065.6|27058.6|27055.6|27048.6|26
1643697900000|2022-02-01 06:45:00|27058.1|27051.1|27058.1|27051.1|27060.6|27053.6|27050.6|27043.6|0
1643698200000|2022-02-01 06:50:00|27060.6|27053.6|27078.1|27071.1|27080.6|27073.6|27058.1|27051.1|72
1643698500000|2022-02-01 06:55:00|27075.6|27068.6|27063.1|27056.1|27075.6|27068.6|27058.1|27051.1|50
1643698800000|2022-02-01 07:00:00|27060.6|27053.6|27068.1|27061.1|27083.1|27076.1|27048.1|27041.1|40
1643699100000|2022-02-01 07:05:00|27063.1|27056.1|27088.1|27081.1|27090.6|27083.6|27063.1|27056.1|17
1643699400000|2022-02-01 07:10:00|27090.6|27083.6|27118.1|27111.1|27133.1|27126.1|27090.6|27083.6|74
1643699700000|2022-02-01 07:15:00|27115.6|27108.6|27115.6|27108.6|27125.6|27118.6|27105.6|27098.6|51
1643700000000|2022-02-01 07:20:00|27113.1|27106.1|27118.1|27111.1|27125.6|27118.6|27108.1|27101.1|42
1643700300000|2022-02-01 07:25:00|27115.6|27108.6|27100.6|27093.6|27120.6|27113.6|27098.1|27091.1|62
1643700600000|2022-02-01 07:30:00|27098.1|27091.1|27083.1|27076.1|27100.6|27093.6|27083.1|27076.1|78
1643700900000|2022-02-01 07:35:00|27085.6|27078.6|27090.6|27083.6|27093.1|27086.1|27083.1|27076.1|52
1643701200000|2022-02-01 07:40:00|27093.1|27086.1|27088.1|27081.1|27093.1|27086.1|27083.1|27076.1|36
1643701500000|2022-02-01 07:45:00|27083.1|27076.1|27103.1|27096.1|27108.1|27101.1|27075.6|27068.6|62
1643701800000|2022-02-01 07:50:00|27105.6|27098.6|27068.1|27061.1|27105.6|27098.6|27068.1|27061.1|45
1643702100000|2022-02-01 07:55:00|27070.6|27063.6|27090.6|27083.6|27093.1|27086.1|27070.6|27063.6|41
1643702400000|2022-02-01 08:00:00|27088.1|27081.1|27118.1|27111.1|27118.1|27111.1|27073.1|27066.1|210
1643702700000|2022-02-01 08:05:00|27115.6|27108.6|27150.6|27143.6|27153.1|27146.1|27110.6|27103.6|259
1643703000000|2022-02-01 08:10:00|27153.1|27146.1|27160.6|27153.6|27173.1|27166.1|27150.6|27143.6|322
1643703300000|2022-02-01 08:15:00|27163.1|27156.1|27150.6|27143.6|27168.1|27161.1|27143.1|27136.1|231
1643703600000|2022-02-01 08:20:00|27153.1|27146.1|27188.1|27181.1|27193.1|27186.1|27153.1|27146.1|186
1643703900000|2022-02-01 08:25:00|27190.6|27183.6|27183.1|27176.1|27193.1|27186.1|27175.6|27168.6|141
1643704200000|2022-02-01 08:30:00|27185.6|27178.6|27183.1|27176.1|27203.1|27196.1|27178.1|27171.1|144
1643704500000|2022-02-01 08:35:00|27180.6|27173.6|27173.1|27166.1|27185.6|27178.6|27168.1|27161.1|71
1643704800000|2022-02-01 08:40:00|27183.1|27176.1|27188.1|27181.1|27193.1|27186.1|27170.6|27163.6|104
1643705100000|2022-02-01 08:45:00|27185.6|27178.6|27180.6|27173.6|27188.1|27181.1|27175.6|27168.6|104
1643705400000|2022-02-01 08:50:00|27178.1|27171.1|27153.1|27146.1|27180.6|27173.6|27143.1|27136.1|205
1643705700000|2022-02-01 08:55:00|27150.6|27143.6|27158.1|27151.1|27168.1|27161.1|27138.1|27131.1|115
1643706000000|2022-02-01 09:00:00|27155.6|27148.6|27145.6|27138.6|27168.1|27161.1|27133.1|27126.1|122
1643706300000|2022-02-01 09:05:00|27148.1|27141.1|27123.1|27116.1|27148.1|27141.1|27118.1|27111.1|119
1643706600000|2022-02-01 09:10:00|27120.6|27113.6|27128.1|27121.1|27143.1|27136.1|27113.1|27106.1|99
1643706900000|2022-02-01 09:15:00|27130.6|27123.6|27125.6|27118.6|27143.1|27136.1|27118.1|27111.1|54
1643707200000|2022-02-01 09:20:00|27128.1|27121.1|27078.1|27071.1|27133.1|27126.1|27068.1|27061.1|117
1643707500000|2022-02-01 09:25:00|27075.6|27068.6|27038.1|27031.1|27090.6|27083.6|27038.1|27031.1|184
1643707800000|2022-02-01 09:30:00|27035.6|27028.6|27045.6|27038.6|27053.1|27046.1|27033.1|27026.1|182
1643708100000|2022-02-01 09:35:00|27043.1|27036.1|27063.1|27056.1|27080.6|27073.6|27043.1|27036.1|86
1643708400000|2022-02-01 09:40:00|27060.6|27053.6|27053.1|27046.1|27075.6|27068.6|27038.1|27031.1|157
1643708700000|2022-02-01 09:45:00|27050.6|27043.6|27038.1|27031.1|27063.1|27056.1|27018.1|27011.1|120
1643709000000|2022-02-01 09:50:00|27035.6|27028.6|27043.1|27036.1|27053.1|27046.1|27018.1|27011.1|157
1643709300000|2022-02-01 09:55:00|27045.6|27038.6|27058.1|27051.1|27065.6|27058.6|27038.1|27031.1|140
1643709600000|2022-02-01 10:00:00|27060.6|27053.6|27080.6|27073.6|27083.1|27076.1|27053.1|27046.1|93
1643709900000|2022-02-01 10:05:00|27083.1|27076.1|27088.1|27081.1|27095.6|27088.6|27078.1|27071.1|130
1643710200000|2022-02-01 10:10:00|27085.6|27078.6|27083.1|27076.1|27095.6|27088.6|27075.6|27068.6|38
1643710500000|2022-02-01 10:15:00|27088.1|27081.1|27073.1|27066.1|27100.6|27093.6|27068.1|27061.1|60
1643710800000|2022-02-01 10:20:00|27075.6|27068.6|27073.1|27066.1|27080.6|27073.6|27063.1|27056.1|81
1643711100000|2022-02-01 10:25:00|27075.6|27068.6|27083.1|27076.1|27093.1|27086.1|27073.1|27066.1|32
1643711400000|2022-02-01 10:30:00|27085.6|27078.6|27100.6|27093.6|27103.1|27096.1|27068.1|27061.1|49
1643711700000|2022-02-01 10:35:00|27103.1|27096.1|27110.6|27103.6|27115.6|27108.6|27093.1|27086.1|46
1643712000000|2022-02-01 10:40:00|27108.1|27101.1|27103.1|27096.1|27118.1|27111.1|27100.6|27093.6|47
1643712300000|2022-02-01 10:45:00|27105.6|27098.6|27108.1|27101.1|27115.6|27108.6|27095.6|27088.6|94
1643712600000|2022-02-01 10:50:00|27113.1|27106.1|27098.1|27091.1|27118.1|27111.1|27095.6|27088.6|73
1643712900000|2022-02-01 10:55:00|27095.6|27088.6|27108.1|27101.1|27113.1|27106.1|27093.1|27086.1|72
1643713200000|2022-02-01 11:00:00|27105.6|27098.6|27138.1|27131.1|27143.1|27136.1|27105.6|27098.6|108
1643713500000|2022-02-01 11:05:00|27140.6|27133.6|27158.1|27151.1|27163.1|27156.1|27138.1|27131.1|90
1643713800000|2022-02-01 11:10:00|27160.6|27153.6|27145.6|27138.6|27160.6|27153.6|27138.1|27131.1|57
1643714100000|2022-02-01 11:15:00|27148.1|27141.1|27128.1|27121.1|27150.6|27143.6|27128.1|27121.1|70
1643714400000|2022-02-01 11:20:00|27130.6|27123.6|27130.6|27123.6|27140.6|27133.6|27125.6|27118.6|23
1643714700000|2022-02-01 11:25:00|27128.1|27121.1|27123.1|27116.1|27133.1|27126.1|27110.6|27103.6|54
1643715000000|2022-02-01 11:30:00|27125.6|27118.6|27133.1|27126.1|27135.6|27128.6|27123.1|27116.1|24
1643715300000|2022-02-01 11:35:00|27135.6|27128.6|27123.1|27116.1|27138.1|27131.1|27123.1|27116.1|30
1643715600000|2022-02-01 11:40:00|27125.6|27118.6|27108.1|27101.1|27133.1|27126.1|27108.1|27101.1|134
1643715900000|2022-02-01 11:45:00|27110.6|27103.6|27118.1|27111.1|27120.6|27113.6|27103.1|27096.1|27
1643716200000|2022-02-01 11:50:00|27120.6|27113.6|27113.1|27106.1|27128.1|27121.1|27113.1|27106.1|32
1643716500000|2022-02-01 11:55:00|27115.6|27108.6|27113.1|27106.1|27128.1|27121.1|27113.1|27106.1|46
1643716800000|2022-02-01 12:00:00|27115.6|27108.6|27108.1|27101.1|27118.1|27111.1|27098.1|27091.1|44
1643717100000|2022-02-01 12:05:00|27105.6|27098.6|27118.1|27111.1|27123.1|27116.1|27103.1|27096.1|24
1643717400000|2022-02-01 12:10:00|27123.1|27116.1|27118.1|27111.1|27130.6|27123.6|27115.6|27108.6|34
1643717700000|2022-02-01 12:15:00|27120.6|27113.6|27108.1|27101.1|27123.1|27116.1|27105.6|27098.6|53
1643718000000|2022-02-01 12:20:00|27113.1|27106.1|27120.6|27113.6|27128.1|27121.1|27110.6|27103.6|17
1643718300000|2022-02-01 12:25:00|27118.1|27111.1|27138.1|27131.1|27138.1|27131.1|27118.1|27111.1|15
1643718600000|2022-02-01 12:30:00|27135.6|27128.6|27148.1|27141.1|27148.1|27141.1|27133.1|27126.1|29
1643718900000|2022-02-01 12:35:00|27150.6|27143.6|27153.1|27146.1|27153.1|27146.1|27140.6|27133.6|37
1643719200000|2022-02-01 12:40:00|27155.6|27148.6|27148.1|27141.1|27155.6|27148.6|27143.1|27136.1|147
1643719500000|2022-02-01 12:45:00|27145.6|27138.6|27158.1|27151.1|27160.6|27153.6|27140.6|27133.6|51
1643719800000|2022-02-01 12:50:00|27155.6|27148.6|27148.1|27141.1|27158.1|27151.1|27148.1|27141.1|36
1643720100000|2022-02-01 12:55:00|27150.6|27143.6|27138.1|27131.1|27155.6|27148.6|27138.1|27131.1|52
1643720400000|2022-02-01 13:00:00|27140.6|27133.6|27138.1|27131.1|27143.1|27136.1|27133.1|27126.1|79
1643720700000|2022-02-01 13:05:00|27140.6|27133.6|27148.1|27141.1|27148.1|27141.1|27130.6|27123.6|75
1643721000000|2022-02-01 13:10:00|27150.6|27143.6|27153.1|27146.1|27158.1|27151.1|27145.6|27138.6|27
1643721300000|2022-02-01 13:15:00|27158.1|27151.1|27163.1|27156.1|27163.1|27156.1|27153.1|27146.1|37
1643721600000|2022-02-01 13:20:00|27158.1|27151.1|27163.1|27156.1|27173.1|27166.1|27158.1|27151.1|92
1643721900000|2022-02-01 13:25:00|27165.6|27158.6|27153.1|27146.1|27168.1|27161.1|27153.1|27146.1|36
1643722200000|2022-02-01 13:30:00|27155.6|27148.6|27138.1|27131.1|27158.1|27151.1|27138.1|27131.1|67
1643722500000|2022-02-01 13:35:00|27140.6|27133.6|27153.1|27146.1|27155.6|27148.6|27130.6|27123.6|88
1643722800000|2022-02-01 13:40:00|27155.6|27148.6|27158.1|27151.1|27168.1|27161.1|27153.1|27146.1|54
1643723100000|2022-02-01 13:45:00|27160.6|27153.6|27158.1|27151.1|27163.1|27156.1|27153.1|27146.1|39
1643723400000|2022-02-01 13:50:00|27163.1|27156.1|27163.1|27156.1|27168.1|27161.1|27153.1|27146.1|27
1643723700000|2022-02-01 13:55:00|27160.6|27153.6|27173.1|27166.1|27178.1|27171.1|27160.6|27153.6|95
1643724000000|2022-02-01 14:00:00|27175.6|27168.6|27168.1|27161.1|27178.1|27171.1|27163.1|27156.1|60
1643724300000|2022-02-01 14:05:00|27165.6|27158.6|27170.6|27163.6|27178.1|27171.1|27163.1|27156.1|21
1643724600000|2022-02-01 14:10:00|27173.1|27166.1|27163.1|27156.1|27178.1|27171.1|27163.1|27156.1|116
1643724900000|2022-02-01 14:15:00|27165.6|27158.6|27165.6|27158.6|27168.1|27161.1|27158.1|27151.1|38
1643725200000|2022-02-01 14:20:00|27168.1|27161.1|27165.6|27158.6|27170.6|27163.6|27158.1|27151.1|34
1643725500000|2022-02-01 14:25:00|27168.1|27161.1|27173.1|27166.1|27178.1|27171.1|27165.6|27158.6|61
1643725800000|2022-02-01 14:30:00|27168.1|27161.1|27153.1|27146.1|27173.1|27166.1|27108.1|27101.1|472
1643726100000|2022-02-01 14:35:00|27148.1|27141.1|27143.1|27136.1|27168.1|27161.1|27133.1|27126.1|304
1643726400000|2022-02-01 14:40:00|27140.6|27133.6|27083.1|27076.1|27155.6|27148.6|27073.1|27066.1|256
1643726700000|2022-02-01 14:45:00|27080.6|27073.6|27108.1|27101.1|27115.6|27108.6|27068.1|27061.1|328
1643727000000|2022-02-01 14:50:00|27110.6|27103.6|27098.1|27091.1|27130.6|27123.6|27098.1|27091.1|169
1643727300000|2022-02-01 14:55:00|27103.1|27096.1|27110.6|27103.6|27123.1|27116.1|27098.1|27091.1|285
1643727600000|2022-02-01 15:00:00|27113.1|27106.1|27040.6|27033.6|27115.6|27108.6|27033.1|27026.1|867
1643727900000|2022-02-01 15:05:00|27038.1|27031.1|27043.1|27036.1|27063.1|27056.1|27015.6|27008.6|518
1643728200000|2022-02-01 15:10:00|27045.6|27038.6|27083.1|27076.1|27088.1|27081.1|27033.1|27026.1|377
1643728500000|2022-02-01 15:15:00|27085.6|27078.6|27053.1|27046.1|27093.1|27086.1|27053.1|27046.1|339
1643728800000|2022-02-01 15:20:00|27050.6|27043.6|27103.1|27096.1|27108.1|27101.1|27048.1|27041.1|243
1643729100000|2022-02-01 15:25:00|27100.6|27093.6|27068.1|27061.1|27113.1|27106.1|27068.1|27061.1|248
1643729400000|2022-02-01 15:30:00|27073.1|27066.1|27058.1|27051.1|27093.1|27086.1|27048.1|27041.1|222
1643729700000|2022-02-01 15:35:00|27060.6|27053.6|27065.6|27058.6|27083.1|27076.1|27043.1|27036.1|190
1643730000000|2022-02-01 15:40:00|27068.1|27061.1|26993.1|26986.1|27083.1|27076.1|26988.1|26981.1|439
1643730300000|2022-02-01 15:45:00|26998.1|26991.1|27008.1|27001.1|27018.1|27011.1|26983.1|26976.1|229
1643730600000|2022-02-01 15:50:00|27005.6|26998.6|27048.1|27041.1|27063.1|27056.1|27003.1|26996.1|207
1643730900000|2022-02-01 15:55:00|27050.6|27043.6|27093.1|27086.1|27098.1|27091.1|27048.1|27041.1|177
1643731200000|2022-02-01 16:00:00|27098.1|27091.1|27095.6|27088.6|27108.1|27101.1|27088.1|27081.1|254
1643731500000|2022-02-01 16:05:00|27098.1|27091.1|27133.1|27126.1|27133.1|27126.1|27093.1|27086.1|154
1643731800000|2022-02-01 16:10:00|27130.6|27123.6|27143.1|27136.1|27143.1|27136.1|27118.1|27111.1|148
1643732100000|2022-02-01 16:15:00|27138.1|27131.1|27125.6|27118.6|27143.1|27136.1|27118.1|27111.1|120
1643732400000|2022-02-01 16:20:00|27128.1|27121.1|27113.1|27106.1|27133.1|27126.1|27103.1|27096.1|120
1643732700000|2022-02-01 16:25:00|27115.6|27108.6|27108.1|27101.1|27123.1|27116.1|27103.1|27096.1|128
1643733000000|2022-02-01 16:30:00|27110.6|27103.6|27133.1|27126.1|27133.1|27126.1|27075.6|27068.6|292
1643733300000|2022-02-01 16:35:00|27130.6|27123.6|27113.1|27106.1|27143.1|27136.1|27108.1|27101.1|207
1643733600000|2022-02-01 16:40:00|27115.6|27108.6|27123.1|27116.1|27128.1|27121.1|27113.1|27106.1|201
1643733900000|2022-02-01 16:45:00|27125.6|27118.6|27133.1|27126.1|27153.1|27146.1|27123.1|27116.1|212
1643734200000|2022-02-01 16:50:00|27138.1|27131.1|27130.6|27123.6|27138.1|27131.1|27123.1|27116.1|97
1643734500000|2022-02-01 16:55:00|27133.1|27126.1|27140.6|27133.6|27148.1|27141.1|27128.1|27121.1|96
1643734800000|2022-02-01 17:00:00|27138.1|27131.1|27133.1|27126.1|27143.1|27136.1|27128.1|27121.1|62
1643735100000|2022-02-01 17:05:00|27130.6|27123.6|27123.1|27116.1|27138.1|27131.1|27118.1|27111.1|68
1643735400000|2022-02-01 17:10:00|27120.6|27113.6|27088.1|27081.1|27123.1|27116.1|27080.6|27073.6|114
1643735700000|2022-02-01 17:15:00|27085.6|27078.6|27100.6|27093.6|27103.1|27096.1|27085.6|27078.6|89
1643736000000|2022-02-01 17:20:00|27103.1|27096.1|27098.1|27091.1|27113.1|27106.1|27083.1|27076.1|43
1643736300000|2022-02-01 17:25:00|27095.6|27088.6|27083.1|27076.1|27100.6|27093.6|27063.1|27056.1|64
1643736600000|2022-02-01 17:30:00|27085.6|27078.6|27018.1|27011.1|27088.1|27081.1|27018.1|27011.1|143
1643736900000|2022-02-01 17:35:00|27020.6|27013.6|27060.6|27053.6|27068.1|27061.1|27020.6|27013.6|115
1643737200000|2022-02-01 17:40:00|27058.1|27051.1|27068.1|27061.1|27073.1|27066.1|27058.1|27051.1|41
1643737500000|2022-02-01 17:45:00|27070.6|27063.6|27068.1|27061.1|27073.1|27066.1|27058.1|27051.1|54
1643737800000|2022-02-01 17:50:00|27065.6|27058.6|27075.6|27068.6|27078.1|27071.1|27063.1|27056.1|49
1643738100000|2022-02-01 17:55:00|27078.1|27071.1|27100.6|27093.6|27103.1|27096.1|27073.1|27066.1|52
1643738400000|2022-02-01 18:00:00|27098.1|27091.1|27083.1|27076.1|27100.6|27093.6|27075.6|27068.6|108
1643738700000|2022-02-01 18:05:00|27078.1|27071.1|27078.1|27071.1|27093.1|27086.1|27073.1|27066.1|62
1643739000000|2022-02-01 18:10:00|27080.6|27073.6|27083.1|27076.1|27093.1|27086.1|27078.1|27071.1|29
1643739300000|2022-02-01 18:15:00|27080.6|27073.6|27093.1|27086.1|27098.1|27091.1|27078.1|27071.1|15
1643739600000|2022-02-01 18:20:00|27095.6|27088.6|27093.1|27086.1|27098.1|27091.1|27085.6|27078.6|35
1643739900000|2022-02-01 18:25:00|27090.6|27083.6|27118.1|27111.1|27118.1|27111.1|27088.1|27081.1|27
1643740200000|2022-02-01 18:30:00|27113.1|27106.1|27108.1|27101.1|27118.1|27111.1|27100.6|27093.6|55
1643740500000|2022-02-01 18:35:00|27105.6|27098.6|27103.1|27096.1|27118.1|27111.1|27085.6|27078.6|100
1643740800000|2022-02-01 18:40:00|27100.6|27093.6|27088.1|27081.1|27108.1|27101.1|27083.1|27076.1|76
1643741100000|2022-02-01 18:45:00|27090.6|27083.6|27088.1|27081.1|27095.6|27088.6|27080.6|27073.6|36
1643741400000|2022-02-01 18:50:00|27093.1|27086.1|27085.6|27078.6|27098.1|27091.1|27078.1|27071.1|115
1643741700000|2022-02-01 18:55:00|27083.1|27076.1|27075.6|27068.6|27083.1|27076.1|27060.6|27053.6|58
1643742000000|2022-02-01 19:00:00|27078.1|27071.1|27078.1|27071.1|27085.6|27078.6|27063.1|27056.1|63
1643742300000|2022-02-01 19:05:00|27075.6|27068.6|27083.1|27076.1|27085.6|27078.6|27070.6|27063.6|47
1643742600000|2022-02-01 19:10:00|27080.6|27073.6|27068.1|27061.1|27098.1|27091.1|27058.1|27051.1|64
1643742900000|2022-02-01 19:15:00|27073.1|27066.1|27063.1|27056.1|27078.1|27071.1|27063.1|27056.1|46
1643743200000|2022-02-01 19:20:00|27058.1|27051.1|27050.6|27043.6|27058.1|27051.1|27033.1|27026.1|86
1643743500000|2022-02-01 19:25:00|27048.1|27041.1|27053.1|27046.1|27058.1|27051.1|27040.6|27033.6|60
1643743800000|2022-02-01 19:30:00|27055.6|27048.6|27068.1|27061.1|27068.1|27061.1|27053.1|27046.1|66
1643744100000|2022-02-01 19:35:00|27063.1|27056.1|27058.1|27051.1|27070.6|27063.6|27040.6|27033.6|66
1643744400000|2022-02-01 19:40:00|27060.6|27053.6|27063.1|27056.1|27068.1|27061.1|27048.1|27041.1|28
1643744700000|2022-02-01 19:45:00|27060.6|27053.6|27063.1|27056.1|27073.1|27066.1|27055.6|27048.6|27
1643745000000|2022-02-01 19:50:00|27060.6|27053.6|27053.1|27046.1|27068.1|27061.1|27045.6|27038.6|24
1643745300000|2022-02-01 19:55:00|27055.6|27048.6|27065.6|27058.6|27068.1|27061.1|27048.1|27041.1|62
1643745600000|2022-02-01 20:00:00|27063.1|27056.1|27113.1|27106.1|27120.6|27113.6|27058.1|27051.1|155
1643745900000|2022-02-01 20:05:00|27115.6|27108.6|27128.1|27121.1|27133.1|27126.1|27108.1|27101.1|189
1643746200000|2022-02-01 20:10:00|27130.6|27123.6|27123.1|27116.1|27130.6|27123.6|27113.1|27106.1|38
1643746500000|2022-02-01 20:15:00|27125.6|27118.6|27125.6|27118.6|27128.1|27121.1|27113.1|27106.1|102
1643746800000|2022-02-01 20:20:00|27128.1|27121.1|27133.1|27126.1|27133.1|27126.1|27120.6|27113.6|62
1643747100000|2022-02-01 20:25:00|27135.6|27128.6|27138.1|27131.1|27148.1|27141.1|27118.1|27111.1|250
1643747400000|2022-02-01 20:30:00|27140.6|27133.6|27148.1|27141.1|27153.1|27146.1|27138.1|27131.1|122
1643747700000|2022-02-01 20:35:00|27145.6|27138.6|27128.1|27121.1|27150.6|27143.6|27123.1|27116.1|156
1643748000000|2022-02-01 20:40:00|27130.6|27123.6|27153.1|27146.1|27153.1|27146.1|27128.1|27121.1|75
1643748300000|2022-02-01 20:45:00|27150.6|27143.6|27168.1|27161.1|27168.1|27161.1|27148.1|27141.1|182
1643748600000|2022-02-01 20:50:00|27163.1|27156.1|27183.1|27176.1|27188.1|27181.1|27158.1|27151.1|455
1643748900000|2022-02-01 20:55:00|27178.1|27171.1|27180.6|27173.6|27198.1|27191.1|27173.1|27166.1|431
1643749200000|2022-02-01 21:00:00|27183.1|27176.1|27178.1|27171.1|27188.1|27181.1|27173.1|27166.1|94
1643749500000|2022-02-01 21:05:00|27180.6|27173.6|27183.1|27176.1|27195.6|27188.6|27180.6|27173.6|72
1643749800000|2022-02-01 21:10:00|27185.6|27178.6|27165.6|27158.6|27190.6|27183.6|27163.1|27156.1|162
1643750100000|2022-02-01 21:15:00|27172.1|27157.1|27214.6|27199.6|27214.6|27199.6|27169.6|27154.6|52
1643750400000|2022-02-01 21:20:00|27212.1|27197.1|27189.6|27174.6|27212.1|27197.1|27179.6|27164.6|33
1643750700000|2022-02-01 21:25:00|27192.1|27177.1|27202.1|27187.1|27207.1|27192.1|27192.1|27177.1|9
1643751000000|2022-02-01 21:30:00|27204.6|27189.6|27217.1|27202.1|27222.1|27207.1|27204.6|27189.6|18
1643751300000|2022-02-01 21:35:00|27222.1|27207.1|27219.6|27204.6|27222.1|27207.1|27217.1|27202.1|7
1643751600000|2022-02-01 21:40:00|27217.1|27202.1|27217.1|27202.1|27222.1|27207.1|27217.1|27202.1|13
1643751900000|2022-02-01 21:45:00|27219.6|27204.6|27194.6|27179.6|27219.6|27204.6|27192.1|27177.1|24
1643752200000|2022-02-01 21:50:00|27192.1|27177.1|27209.6|27194.6|27214.6|27199.6|27192.1|27177.1|21
1643752500000|2022-02-01 21:55:00|27212.1|27197.1|27224.9|27194.9|27226.3|27207.1|27207.1|27192.1|38
1643752800000|2022-02-01 22:00:00|27225|27195|27202.7|27172.7|27225.1|27195.1|27202.7|27172.7|0
1643753100000|2022-02-01 22:05:00|27202.3|27172.3|27207.5|27177.5|27207.5|27177.5|27201.2|27171.2|0
1643753400000|2022-02-01 22:10:00|27207.6|27177.6|27202|27172|27208.3|27178.3|27200.5|27170.5|0
1643753700000|2022-02-01 22:15:00|27201.2|27171.2|27198.6|27168.6|27202.1|27172.1|27198.4|27168.4|0
1643754000000|2022-02-01 22:20:00|27197.5|27167.5|27197.2|27167.2|27197.8|27167.8|27195|27165|0
1643754300000|2022-02-01 22:25:00|27198.8|27168.8|27200.1|27170.1|27200.4|27170.4|27198.8|27168.8|0
1643754600000|2022-02-01 22:30:00|27200.4|27170.4|27199.8|27169.8|27200.6|27170.6|27199|27169|0
1643754900000|2022-02-01 22:35:00|27199.6|27169.6|27201.9|27171.9|27202|27172|27199.2|27169.2|0
1643755200000|2022-02-01 22:40:00|27202.4|27172.4|27203.8|27173.8|27205.9|27175.9|27201.5|27171.5|0
1643755500000|2022-02-01 22:45:00|27203.6|27173.6|27208.9|27178.9|27208.9|27178.9|27203.6|27173.6|0
1643755800000|2022-02-01 22:50:00|27207.3|27177.3|27217.7|27187.7|27218.1|27188.1|27207.2|27177.2|0
1643756100000|2022-02-01 22:55:00|27218.1|27188.1|27217.9|27187.9|27223|27193|27210.9|27180.9|0
1643756400000|2022-02-01 23:00:00|27223.9|27193.9|27204.6|27189.6|27224.6|27209.6|27192.1|27177.1|24
1643756700000|2022-02-01 23:05:00|27202.1|27187.1|27217.1|27202.1|27224.6|27209.6|27202.1|27187.1|27
1643757000000|2022-02-01 23:10:00|27219.6|27204.6|27214.6|27199.6|27222.1|27207.1|27207.1|27192.1|17
1643757300000|2022-02-01 23:15:00|27212.1|27197.1|27222.1|27207.1|27227.1|27212.1|27204.6|27189.6|52
1643757600000|2022-02-01 23:20:00|27219.6|27204.6|27219.6|27204.6|27234.6|27219.6|27219.6|27204.6|9
1643757900000|2022-02-01 23:25:00|27222.1|27207.1|27232.1|27217.1|27232.1|27217.1|27222.1|27207.1|21
1643758200000|2022-02-01 23:30:00|27237.1|27222.1|27240.6|27233.6|27268.1|27261.1|27223.1|27216.1|17846
1643758500000|2022-02-01 23:35:00|27238.1|27231.1|27278.1|27271.1|27278.1|27271.1|27235.6|27228.6|182
1643758800000|2022-02-01 23:40:00|27283.1|27276.1|27310.6|27303.6|27318.1|27311.1|27280.6|27273.6|393
1643759100000|2022-02-01 23:45:00|27320.6|27313.6|27295.6|27288.6|27323.1|27316.1|27290.6|27283.6|276
1643759400000|2022-02-01 23:50:00|27298.1|27291.1|27278.1|27271.1|27303.1|27296.1|27275.6|27268.6|229
1643759700000|2022-02-01 23:55:00|27275.6|27268.6|27298.1|27291.1|27308.1|27301.1|27273.1|27266.1|218
1643760000000|2022-02-02 00:00:00|27293.1|27286.1|27378.1|27371.1|27383.1|27376.1|27293.1|27286.1|1580
1643760300000|2022-02-02 00:05:00|27373.1|27366.1|27353.1|27346.1|27388.1|27381.1|27323.1|27316.1|891
1643760600000|2022-02-02 00:10:00|27355.6|27348.6|27373.1|27366.1|27373.1|27366.1|27328.1|27321.1|625
1643760900000|2022-02-02 00:15:00|27378.1|27371.1|27398.1|27391.1|27400.6|27393.6|27363.1|27356.1|543
1643761200000|2022-02-02 00:20:00|27393.1|27386.1|27428.1|27421.1|27438.1|27431.1|27378.1|27371.1|717
1643761500000|2022-02-02 00:25:00|27433.1|27426.1|27468.1|27461.1|27468.1|27461.1|27428.1|27421.1|618
1643761800000|2022-02-02 00:30:00|27473.1|27466.1|27443.1|27436.1|27473.1|27466.1|27435.6|27428.6|655
1643762100000|2022-02-02 00:35:00|27440.6|27433.6|27393.1|27386.1|27445.6|27438.6|27393.1|27386.1|505
1643762400000|2022-02-02 00:40:00|27395.6|27388.6|27393.1|27386.1|27408.1|27401.1|27388.1|27381.1|281
1643762700000|2022-02-02 00:45:00|27390.6|27383.6|27423.1|27416.1|27435.6|27428.6|27388.1|27381.1|292
1643763000000|2022-02-02 00:50:00|27425.6|27418.6|27408.1|27401.1|27428.1|27421.1|27408.1|27401.1|193
1643763300000|2022-02-02 00:55:00|27410.6|27403.6|27425.6|27418.6|27433.1|27426.1|27393.1|27386.1|232
1643763600000|2022-02-02 01:00:00|27428.1|27421.1|27433.1|27426.1|27443.1|27436.1|27418.1|27411.1|317
1643763900000|2022-02-02 01:05:00|27435.6|27428.6|27448.1|27441.1|27463.1|27456.1|27433.1|27426.1|304
1643764200000|2022-02-02 01:10:00|27453.1|27446.1|27465.6|27458.6|27473.1|27466.1|27443.1|27436.1|229
1643764500000|2022-02-02 01:15:00|27463.1|27456.1|27448.1|27441.1|27463.1|27456.1|27425.6|27418.6|378
1643764800000|2022-02-02 01:20:00|27450.6|27443.6|27463.1|27456.1|27473.1|27466.1|27448.1|27441.1|287
1643765100000|2022-02-02 01:25:00|27458.1|27451.1|27445.6|27438.6|27468.1|27461.1|27445.6|27438.6|200
1643765400000|2022-02-02 01:30:00|27448.1|27441.1|27498.1|27491.1|27498.1|27491.1|27448.1|27441.1|526
1643765700000|2022-02-02 01:35:00|27503.1|27496.1|27503.1|27496.1|27513.1|27506.1|27488.1|27481.1|563
1643766000000|2022-02-02 01:40:00|27508.1|27501.1|27528.1|27521.1|27528.1|27521.1|27508.1|27501.1|607
1643766300000|2022-02-02 01:45:00|27523.1|27516.1|27518.1|27511.1|27533.1|27526.1|27503.1|27496.1|343
1643766600000|2022-02-02 01:50:00|27513.1|27506.1|27508.1|27501.1|27518.1|27511.1|27503.1|27496.1|308
1643766900000|2022-02-02 01:55:00|27513.1|27506.1|27508.1|27501.1|27513.1|27506.1|27488.1|27481.1|168
1643767200000|2022-02-02 02:00:00|27510.6|27503.6|27543.1|27536.1|27550.6|27543.6|27505.6|27498.6|591
1643767500000|2022-02-02 02:05:00|27545.6|27538.6|27523.1|27516.1|27548.1|27541.1|27523.1|27516.1|298
1643767800000|2022-02-02 02:10:00|27525.6|27518.6|27523.1|27516.1|27543.1|27536.1|27523.1|27516.1|194
1643768100000|2022-02-02 02:15:00|27525.6|27518.6|27513.1|27506.1|27540.6|27533.6|27508.1|27501.1|216
1643768400000|2022-02-02 02:20:00|27508.1|27501.1|27433.1|27426.1|27508.1|27501.1|27428.1|27421.1|650
1643768700000|2022-02-02 02:25:00|27428.1|27421.1|27488.1|27481.1|27493.1|27486.1|27428.1|27421.1|447
1643769000000|2022-02-02 02:30:00|27490.6|27483.6|27458.1|27451.1|27493.1|27486.1|27455.6|27448.6|273
1643769300000|2022-02-02 02:35:00|27455.6|27448.6|27458.1|27451.1|27463.1|27456.1|27453.1|27446.1|113
1643769600000|2022-02-02 02:40:00|27460.6|27453.6|27443.1|27436.1|27463.1|27456.1|27428.1|27421.1|190
1643769900000|2022-02-02 02:45:00|27445.6|27438.6|27443.1|27436.1|27453.1|27446.1|27443.1|27436.1|46
1643770200000|2022-02-02 02:50:00|27448.1|27441.1|27458.1|27451.1|27458.1|27451.1|27448.1|27441.1|42
1643770500000|2022-02-02 02:55:00|27460.6|27453.6|27463.1|27456.1|27463.1|27456.1|27458.1|27451.1|94
1643770800000|2022-02-02 03:00:00|27458.1|27451.1|27453.1|27446.1|27458.1|27451.1|27443.1|27436.1|132
1643771100000|2022-02-02 03:05:00|27448.1|27441.1|27463.1|27456.1|27463.1|27456.1|27448.1|27441.1|65
1643771400000|2022-02-02 03:10:00|27468.1|27461.1|27473.1|27466.1|27475.6|27468.6|27463.1|27456.1|64
1643771700000|2022-02-02 03:15:00|27468.1|27461.1|27448.1|27441.1|27468.1|27461.1|27448.1|27441.1|100
1643772000000|2022-02-02 03:20:00|27445.6|27438.6|27458.1|27451.1|27458.1|27451.1|27443.1|27436.1|95
1643772300000|2022-02-02 03:25:00|27460.6|27453.6|27458.1|27451.1|27465.6|27458.6|27458.1|27451.1|129
1643772600000|2022-02-02 03:30:00|27463.1|27456.1|27513.1|27506.1|27518.1|27511.1|27463.1|27456.1|661
1643772900000|2022-02-02 03:35:00|27515.6|27508.6|27518.1|27511.1|27533.1|27526.1|27513.1|27506.1|265
1643773200000|2022-02-02 03:40:00|27520.6|27513.6|27518.1|27511.1|27528.1|27521.1|27508.1|27501.1|201
1643773500000|2022-02-02 03:45:00|27515.6|27508.6|27483.1|27476.1|27518.1|27511.1|27478.1|27471.1|231
1643773800000|2022-02-02 03:50:00|27488.1|27481.1|27493.1|27486.1|27503.1|27496.1|27478.1|27471.1|242
1643774100000|2022-02-02 03:55:00|27495.6|27488.6|27488.1|27481.1|27498.1|27491.1|27483.1|27476.1|144
1643774400000|2022-02-02 04:00:00|27483.1|27476.1|27493.1|27486.1|27493.1|27486.1|27468.1|27461.1|240
1643774700000|2022-02-02 04:05:00|27488.1|27481.1|27498.1|27491.1|27500.6|27493.6|27485.6|27478.6|228
1643775000000|2022-02-02 04:10:00|27495.6|27488.6|27520.6|27513.6|27523.1|27516.1|27495.6|27488.6|364
1643775300000|2022-02-02 04:15:00|27518.1|27511.1|27538.1|27531.1|27543.1|27536.1|27513.1|27506.1|254
1643775600000|2022-02-02 04:20:00|27535.6|27528.6|27525.6|27518.6|27543.1|27536.1|27518.1|27511.1|142
1643775900000|2022-02-02 04:25:00|27528.1|27521.1|27523.1|27516.1|27528.1|27521.1|27518.1|27511.1|177
1643776200000|2022-02-02 04:30:00|27525.6|27518.6|27538.1|27531.1|27543.1|27536.1|27523.1|27516.1|152
1643776500000|2022-02-02 04:35:00|27540.6|27533.6|27528.1|27521.1|27548.1|27541.1|27528.1|27521.1|158
1643776800000|2022-02-02 04:40:00|27523.1|27516.1|27533.1|27526.1|27533.1|27526.1|27523.1|27516.1|120
1643777100000|2022-02-02 04:45:00|27538.1|27531.1|27523.1|27516.1|27538.1|27531.1|27523.1|27516.1|150
1643777400000|2022-02-02 04:50:00|27525.6|27518.6|27533.1|27526.1|27538.1|27531.1|27523.1|27516.1|71
1643777700000|2022-02-02 04:55:00|27538.1|27531.1|27538.1|27531.1|27543.1|27536.1|27535.6|27528.6|103
1643778000000|2022-02-02 05:00:00|27533.1|27526.1|27548.1|27541.1|27548.1|27541.1|27533.1|27526.1|171
1643778300000|2022-02-02 05:05:00|27543.1|27536.1|27538.1|27531.1|27548.1|27541.1|27535.6|27528.6|155
1643778600000|2022-02-02 05:10:00|27543.1|27536.1|27543.1|27536.1|27548.1|27541.1|27535.6|27528.6|196
1643778900000|2022-02-02 05:15:00|27538.1|27531.1|27543.1|27536.1|27548.1|27541.1|27538.1|27531.1|176
1643779200000|2022-02-02 05:20:00|27538.1|27531.1|27538.1|27531.1|27553.1|27546.1|27538.1|27531.1|166
1643779500000|2022-02-02 05:25:00|27543.1|27536.1|27548.1|27541.1|27553.1|27546.1|27538.1|27531.1|188
1643779800000|2022-02-02 05:30:00|27550.6|27543.6|27553.1|27546.1|27558.1|27551.1|27548.1|27541.1|279
1643780100000|2022-02-02 05:35:00|27548.1|27541.1|27523.1|27516.1|27553.1|27546.1|27523.1|27516.1|597
1643780400000|2022-02-02 05:40:00|27518.1|27511.1|27543.1|27536.1|27555.6|27548.6|27518.1|27511.1|561
1643780700000|2022-02-02 05:45:00|27540.6|27533.6|27528.1|27521.1|27543.1|27536.1|27518.1|27511.1|391
1643781000000|2022-02-02 05:50:00|27523.1|27516.1|27510.6|27503.6|27523.1|27516.1|27503.1|27496.1|892
1643781300000|2022-02-02 05:55:00|27508.1|27501.1|27518.1|27511.1|27523.1|27516.1|27505.6|27498.6|1369
1643781600000|2022-02-02 06:00:00|27523.1|27516.1|27543.1|27536.1|27543.1|27536.1|27513.1|27506.1|1818
1643781900000|2022-02-02 06:05:00|27540.6|27533.6|27533.1|27526.1|27548.1|27541.1|27528.1|27521.1|1532
1643782200000|2022-02-02 06:10:00|27530.6|27523.6|27555.6|27548.6|27558.1|27551.1|27523.1|27516.1|483
1643782500000|2022-02-02 06:15:00|27553.1|27546.1|27533.1|27526.1|27553.1|27546.1|27523.1|27516.1|303
1643782800000|2022-02-02 06:20:00|27538.1|27531.1|27533.1|27526.1|27538.1|27531.1|27533.1|27526.1|102
1643783100000|2022-02-02 06:25:00|27530.6|27523.6|27538.1|27531.1|27538.1|27531.1|27530.6|27523.6|11
1643783400000|2022-02-02 06:30:00|27543.1|27536.1|27535.6|27528.6|27553.1|27546.1|27535.6|27528.6|26
1643783700000|2022-02-02 06:35:00|27533.1|27526.1|27525.6|27518.6|27533.1|27526.1|27523.1|27516.1|1
1643784000000|2022-02-02 06:40:00|27523.1|27516.1|27513.1|27506.1|27525.6|27518.6|27513.1|27506.1|6
1643784300000|2022-02-02 06:45:00|27508.1|27501.1|27513.1|27506.1|27515.6|27508.6|27503.1|27496.1|17
1643784600000|2022-02-02 06:50:00|27518.1|27511.1|27508.1|27501.1|27518.1|27511.1|27508.1|27501.1|16
1643784900000|2022-02-02 06:55:00|27505.6|27498.6|27518.1|27511.1|27518.1|27511.1|27503.1|27496.1|17
1643785200000|2022-02-02 07:00:00|27510.6|27503.6|27480.6|27473.6|27515.6|27508.6|27478.1|27471.1|40
1643785500000|2022-02-02 07:05:00|27478.1|27471.1|27470.6|27463.6|27485.6|27478.6|27465.6|27458.6|46
1643785800000|2022-02-02 07:10:00|27468.1|27461.1|27483.1|27476.1|27488.1|27481.1|27463.1|27456.1|23
1643786100000|2022-02-02 07:15:00|27485.6|27478.6|27498.1|27491.1|27498.1|27491.1|27480.6|27473.6|29
1643786400000|2022-02-02 07:20:00|27500.6|27493.6|27498.1|27491.1|27500.6|27493.6|27490.6|27483.6|15
1643786700000|2022-02-02 07:25:00|27500.6|27493.6|27503.1|27496.1|27513.1|27506.1|27498.1|27491.1|58
1643787000000|2022-02-02 07:30:00|27508.1|27501.1|27503.1|27496.1|27518.1|27511.1|27500.6|27493.6|102
1643787300000|2022-02-02 07:35:00|27505.6|27498.6|27493.1|27486.1|27508.1|27501.1|27488.1|27481.1|58
1643787600000|2022-02-02 07:40:00|27490.6|27483.6|27505.6|27498.6|27505.6|27498.6|27488.1|27481.1|29
1643787900000|2022-02-02 07:45:00|27503.1|27496.1|27483.1|27476.1|27503.1|27496.1|27480.6|27473.6|88
1643788200000|2022-02-02 07:50:00|27485.6|27478.6|27478.1|27471.1|27488.1|27481.1|27478.1|27471.1|65
1643788500000|2022-02-02 07:55:00|27480.6|27473.6|27483.1|27476.1|27483.1|27476.1|27473.1|27466.1|114
1643788800000|2022-02-02 08:00:00|27478.1|27471.1|27473.1|27466.1|27488.1|27481.1|27468.1|27461.1|168
1643789100000|2022-02-02 08:05:00|27470.6|27463.6|27478.1|27471.1|27483.1|27476.1|27463.1|27456.1|236
1643789400000|2022-02-02 08:10:00|27475.6|27468.6|27483.1|27476.1|27490.6|27483.6|27473.1|27466.1|58
1643789700000|2022-02-02 08:15:00|27478.1|27471.1|27468.1|27461.1|27483.1|27476.1|27463.1|27456.1|66
1643790000000|2022-02-02 08:20:00|27465.6|27458.6|27473.1|27466.1|27488.1|27481.1|27463.1|27456.1|135
1643790300000|2022-02-02 08:25:00|27475.6|27468.6|27463.1|27456.1|27488.1|27481.1|27463.1|27456.1|49
1643790600000|2022-02-02 08:30:00|27458.1|27451.1|27453.1|27446.1|27468.1|27461.1|27448.1|27441.1|129
1643790900000|2022-02-02 08:35:00|27448.1|27441.1|27453.1|27446.1|27473.1|27466.1|27448.1|27441.1|94
1643791200000|2022-02-02 08:40:00|27450.6|27443.6|27463.1|27456.1|27468.1|27461.1|27450.6|27443.6|33
1643791500000|2022-02-02 08:45:00|27460.6|27453.6|27453.1|27446.1|27468.1|27461.1|27450.6|27443.6|93
1643791800000|2022-02-02 08:50:00|27450.6|27443.6|27468.1|27461.1|27475.6|27468.6|27445.6|27438.6|101
1643792100000|2022-02-02 08:55:00|27463.1|27456.1|27468.1|27461.1|27470.6|27463.6|27460.6|27453.6|62
1643792400000|2022-02-02 09:00:00|27465.6|27458.6|27478.1|27471.1|27483.1|27476.1|27458.1|27451.1|97
1643792700000|2022-02-02 09:05:00|27480.6|27473.6|27498.1|27491.1|27505.6|27498.6|27478.1|27471.1|62
1643793000000|2022-02-02 09:10:00|27500.6|27493.6|27513.1|27506.1|27523.1|27516.1|27500.6|27493.6|116
1643793300000|2022-02-02 09:15:00|27510.6|27503.6|27513.1|27506.1|27518.1|27511.1|27503.1|27496.1|40
1643793600000|2022-02-02 09:20:00|27510.6|27503.6|27528.1|27521.1|27528.1|27521.1|27510.6|27503.6|71
1643793900000|2022-02-02 09:25:00|27525.6|27518.6|27500.6|27493.6|27525.6|27518.6|27498.1|27491.1|29
1643794200000|2022-02-02 09:30:00|27503.1|27496.1|27508.1|27501.1|27520.6|27513.6|27500.6|27493.6|15
1643794500000|2022-02-02 09:35:00|27510.6|27503.6|27508.1|27501.1|27513.1|27506.1|27503.1|27496.1|45
1643794800000|2022-02-02 09:40:00|27505.6|27498.6|27523.1|27516.1|27523.1|27516.1|27503.1|27496.1|36
1643795100000|2022-02-02 09:45:00|27520.6|27513.6|27533.1|27526.1|27533.1|27526.1|27513.1|27506.1|73
1643795400000|2022-02-02 09:50:00|27535.6|27528.6|27543.1|27536.1|27543.1|27536.1|27530.6|27523.6|151
1643795700000|2022-02-02 09:55:00|27545.6|27538.6|27568.1|27561.1|27578.1|27571.1|27545.6|27538.6|234
1643796000000|2022-02-02 10:00:00|27563.1|27556.1|27563.1|27556.1|27563.1|27556.1|27550.6|27543.6|71
1643796300000|2022-02-02 10:05:00|27565.6|27558.6|27543.1|27536.1|27568.1|27561.1|27538.1|27531.1|45
1643796600000|2022-02-02 10:10:00|27540.6|27533.6|27548.1|27541.1|27548.1|27541.1|27538.1|27531.1|50
1643796900000|2022-02-02 10:15:00|27545.6|27538.6|27540.6|27533.6|27548.1|27541.1|27538.1|27531.1|22
1643797200000|2022-02-02 10:20:00|27538.1|27531.1|27538.1|27531.1|27540.6|27533.6|27530.6|27523.6|44
1643797500000|2022-02-02 10:25:00|27535.6|27528.6|27538.1|27531.1|27543.1|27536.1|27533.1|27526.1|15
1643797800000|2022-02-02 10:30:00|27535.6|27528.6|27548.1|27541.1|27548.1|27541.1|27533.1|27526.1|18
1643798100000|2022-02-02 10:35:00|27550.6|27543.6|27543.1|27536.1|27553.1|27546.1|27533.1|27526.1|40
1643798400000|2022-02-02 10:40:00|27540.6|27533.6|27538.1|27531.1|27545.6|27538.6|27530.6|27523.6|20
1643798700000|2022-02-02 10:45:00|27535.6|27528.6|27528.1|27521.1|27538.1|27531.1|27528.1|27521.1|17
1643799000000|2022-02-02 10:50:00|27523.1|27516.1|27523.1|27516.1|27533.1|27526.1|27520.6|27513.6|42
1643799300000|2022-02-02 10:55:00|27520.6|27513.6|27518.1|27511.1|27523.1|27516.1|27513.1|27506.1|31
1643799600000|2022-02-02 11:00:00|27513.1|27506.1|27513.1|27506.1|27518.1|27511.1|27508.1|27501.1|53
1643799900000|2022-02-02 11:05:00|27510.6|27503.6|27513.1|27506.1|27515.6|27508.6|27500.6|27493.6|40
1643800200000|2022-02-02 11:10:00|27510.6|27503.6|27508.1|27501.1|27513.1|27506.1|27505.6|27498.6|30
1643800500000|2022-02-02 11:15:00|27510.6|27503.6|27498.1|27491.1|27513.1|27506.1|27498.1|27491.1|25
1643800800000|2022-02-02 11:20:00|27500.6|27493.6|27508.1|27501.1|27508.1|27501.1|27498.1|27491.1|32
1643801100000|2022-02-02 11:25:00|27505.6|27498.6|27508.1|27501.1|27513.1|27506.1|27503.1|27496.1|11
1643801400000|2022-02-02 11:30:00|27505.6|27498.6|27513.1|27506.1|27513.1|27506.1|27503.1|27496.1|20
1643801700000|2022-02-02 11:35:00|27510.6|27503.6|27513.1|27506.1|27513.1|27506.1|27508.1|27501.1|64
1643802000000|2022-02-02 11:40:00|27515.6|27508.6|27503.1|27496.1|27518.1|27511.1|27498.1|27491.1|8
1643802300000|2022-02-02 11:45:00|27508.1|27501.1|27513.1|27506.1|27513.1|27506.1|27508.1|27501.1|15
1643802600000|2022-02-02 11:50:00|27508.1|27501.1|27513.1|27506.1|27513.1|27506.1|27508.1|27501.1|9
1643802900000|2022-02-02 11:55:00|27510.6|27503.6|27510.6|27503.6|27515.6|27508.6|27508.1|27501.1|73
1643803200000|2022-02-02 12:00:00|27508.1|27501.1|27500.6|27493.6|27510.6|27503.6|27498.1|27491.1|51
1643803500000|2022-02-02 12:05:00|27498.1|27491.1|27503.1|27496.1|27505.6|27498.6|27493.1|27486.1|31
1643803800000|2022-02-02 12:10:00|27505.6|27498.6|27508.1|27501.1|27520.6|27513.6|27503.1|27496.1|83
1643804100000|2022-02-02 12:15:00|27510.6|27503.6|27513.1|27506.1|27518.1|27511.1|27508.1|27501.1|33
1643804400000|2022-02-02 12:20:00|27515.6|27508.6|27515.6|27508.6|27515.6|27508.6|27508.1|27501.1|23
1643804700000|2022-02-02 12:25:00|27513.1|27506.1|27508.1|27501.1|27523.1|27516.1|27508.1|27501.1|72
1643805000000|2022-02-02 12:30:00|27503.1|27496.1|27503.1|27496.1|27513.1|27506.1|27503.1|27496.1|9
1643805300000|2022-02-02 12:35:00|27508.1|27501.1|27503.1|27496.1|27508.1|27501.1|27503.1|27496.1|14
1643805600000|2022-02-02 12:40:00|27500.6|27493.6|27513.1|27506.1|27513.1|27506.1|27498.1|27491.1|35
1643805900000|2022-02-02 12:45:00|27510.6|27503.6|27513.1|27506.1|27515.6|27508.6|27508.1|27501.1|39
1643806200000|2022-02-02 12:50:00|27515.6|27508.6|27518.1|27511.1|27520.6|27513.6|27508.1|27501.1|58
1643806500000|2022-02-02 12:55:00|27523.1|27516.1|27528.1|27521.1|27533.1|27526.1|27523.1|27516.1|85
1643806800000|2022-02-02 13:00:00|27525.6|27518.6|27523.1|27516.1|27528.1|27521.1|27518.1|27511.1|65
1643807100000|2022-02-02 13:05:00|27528.1|27521.1|27523.1|27516.1|27528.1|27521.1|27523.1|27516.1|35
1643807400000|2022-02-02 13:10:00|27525.6|27518.6|27528.1|27521.1|27533.1|27526.1|27518.1|27511.1|72
1643807700000|2022-02-02 13:15:00|27525.6|27518.6|27513.1|27506.1|27528.1|27521.1|27508.1|27501.1|75
1643808000000|2022-02-02 13:20:00|27508.1|27501.1|27505.6|27498.6|27515.6|27508.6|27503.1|27496.1|39
1643808300000|2022-02-02 13:25:00|27508.1|27501.1|27508.1|27501.1|27510.6|27503.6|27498.1|27491.1|33
1643808600000|2022-02-02 13:30:00|27513.1|27506.1|27508.1|27501.1|27513.1|27506.1|27500.6|27493.6|40
1643808900000|2022-02-02 13:35:00|27505.6|27498.6|27503.1|27496.1|27518.1|27511.1|27498.1|27491.1|10
1643809200000|2022-02-02 13:40:00|27508.1|27501.1|27503.1|27496.1|27513.1|27506.1|27503.1|27496.1|19
1643809500000|2022-02-02 13:45:00|27505.6|27498.6|27508.1|27501.1|27513.1|27506.1|27503.1|27496.1|15
1643809800000|2022-02-02 13:50:00|27505.6|27498.6|27488.1|27481.1|27508.1|27501.1|27488.1|27481.1|39
1643810100000|2022-02-02 13:55:00|27490.6|27483.6|27483.1|27476.1|27493.1|27486.1|27483.1|27476.1|51
1643810400000|2022-02-02 14:00:00|27480.6|27473.6|27485.6|27478.6|27488.1|27481.1|27478.1|27471.1|54
1643810700000|2022-02-02 14:05:00|27488.1|27481.1|27485.6|27478.6|27493.1|27486.1|27478.1|27471.1|21
1643811000000|2022-02-02 14:10:00|27488.1|27481.1|27473.1|27466.1|27488.1|27481.1|27473.1|27466.1|22
1643811300000|2022-02-02 14:15:00|27475.6|27468.6|27473.1|27466.1|27483.1|27476.1|27468.1|27461.1|91
1643811600000|2022-02-02 14:20:00|27468.1|27461.1|27473.1|27466.1|27478.1|27471.1|27468.1|27461.1|30
1643811900000|2022-02-02 14:25:00|27475.6|27468.6|27478.1|27471.1|27483.1|27476.1|27473.1|27466.1|131
1643812200000|2022-02-02 14:30:00|27473.1|27466.1|27480.6|27473.6|27488.1|27481.1|27468.1|27461.1|291
1643812500000|2022-02-02 14:35:00|27483.1|27476.1|27483.1|27476.1|27503.1|27496.1|27470.6|27463.6|373
1643812800000|2022-02-02 14:40:00|27480.6|27473.6|27440.6|27433.6|27483.1|27476.1|27415.6|27408.6|444
1643813100000|2022-02-02 14:45:00|27443.1|27436.1|27398.1|27391.1|27443.1|27436.1|27393.1|27386.1|275
1643813400000|2022-02-02 14:50:00|27400.6|27393.6|27443.1|27436.1|27448.1|27441.1|27400.6|27393.6|306
1643813700000|2022-02-02 14:55:00|27440.6|27433.6|27418.1|27411.1|27453.1|27446.1|27408.1|27401.1|302
1643814000000|2022-02-02 15:00:00|27420.6|27413.6|27448.1|27441.1|27458.1|27451.1|27420.6|27413.6|274
1643814300000|2022-02-02 15:05:00|27445.6|27438.6|27478.1|27471.1|27488.1|27481.1|27443.1|27436.1|289
1643814600000|2022-02-02 15:10:00|27473.1|27466.1|27443.1|27436.1|27498.1|27491.1|27443.1|27436.1|163
1643814900000|2022-02-02 15:15:00|27445.6|27438.6|27435.6|27428.6|27458.1|27451.1|27413.1|27406.1|250
1643815200000|2022-02-02 15:20:00|27438.1|27431.1|27418.1|27411.1|27453.1|27446.1|27415.6|27408.6|224
1643815500000|2022-02-02 15:25:00|27420.6|27413.6|27418.1|27411.1|27433.1|27426.1|27398.1|27391.1|146
1643815800000|2022-02-02 15:30:00|27423.1|27416.1|27398.1|27391.1|27433.1|27426.1|27393.1|27386.1|336
1643816100000|2022-02-02 15:35:00|27395.6|27388.6|27428.1|27421.1|27433.1|27426.1|27373.1|27366.1|470
1643816400000|2022-02-02 15:40:00|27433.1|27426.1|27448.1|27441.1|27448.1|27441.1|27398.1|27391.1|524
1643816700000|2022-02-02 15:45:00|27453.1|27446.1|27443.1|27436.1|27463.1|27456.1|27428.1|27421.1|235
1643817000000|2022-02-02 15:50:00|27445.6|27438.6|27415.6|27408.6|27453.1|27446.1|27408.1|27401.1|205
1643817300000|2022-02-02 15:55:00|27418.1|27411.1|27430.6|27423.6|27433.1|27426.1|27413.1|27406.1|232
1643817600000|2022-02-02 16:00:00|27433.1|27426.1|27405.6|27398.6|27440.6|27433.6|27400.6|27393.6|199
1643817900000|2022-02-02 16:05:00|27408.1|27401.1|27388.1|27381.1|27418.1|27411.1|27383.1|27376.1|189
1643818200000|2022-02-02 16:10:00|27390.6|27383.6|27370.6|27363.6|27398.1|27391.1|27360.6|27353.6|383
1643818500000|2022-02-02 16:15:00|27373.1|27366.1|27373.1|27366.1|27393.1|27386.1|27358.1|27351.1|180
1643818800000|2022-02-02 16:20:00|27375.6|27368.6|27383.1|27376.1|27395.6|27388.6|27368.1|27361.1|199
1643819100000|2022-02-02 16:25:00|27385.6|27378.6|27380.6|27373.6|27393.1|27386.1|27373.1|27366.1|214
1643819400000|2022-02-02 16:30:00|27378.1|27371.1|27363.1|27356.1|27378.1|27371.1|27353.1|27346.1|288
1643819700000|2022-02-02 16:35:00|27365.6|27358.6|27333.1|27326.1|27373.1|27366.1|27328.1|27321.1|371
1643820000000|2022-02-02 16:40:00|27335.6|27328.6|27363.1|27356.1|27370.6|27363.6|27333.1|27326.1|121
1643820300000|2022-02-02 16:45:00|27365.6|27358.6|27378.1|27371.1|27390.6|27383.6|27353.1|27346.1|66
1643820600000|2022-02-02 16:50:00|27375.6|27368.6|27380.6|27373.6|27393.1|27386.1|27375.6|27368.6|121
1643820900000|2022-02-02 16:55:00|27383.1|27376.1|27398.1|27391.1|27400.6|27393.6|27373.1|27366.1|46
1643821200000|2022-02-02 17:00:00|27395.6|27388.6|27383.1|27376.1|27395.6|27388.6|27378.1|27371.1|102
1643821500000|2022-02-02 17:05:00|27385.6|27378.6|27413.1|27406.1|27418.1|27411.1|27383.1|27376.1|152
1643821800000|2022-02-02 17:10:00|27410.6|27403.6|27418.1|27411.1|27420.6|27413.6|27408.1|27401.1|71
1643822100000|2022-02-02 17:15:00|27415.6|27408.6|27398.1|27391.1|27438.1|27431.1|27388.1|27381.1|139
1643822400000|2022-02-02 17:20:00|27400.6|27393.6|27398.1|27391.1|27408.1|27401.1|27393.1|27386.1|59
1643822700000|2022-02-02 17:25:00|27395.6|27388.6|27393.1|27386.1|27408.1|27401.1|27390.6|27383.6|30
1643823000000|2022-02-02 17:30:00|27390.6|27383.6|27400.6|27393.6|27403.1|27396.1|27378.1|27371.1|92
1643823300000|2022-02-02 17:35:00|27398.1|27391.1|27413.1|27406.1|27418.1|27411.1|27393.1|27386.1|45
1643823600000|2022-02-02 17:40:00|27415.6|27408.6|27413.1|27406.1|27415.6|27408.6|27403.1|27396.1|52
1643823900000|2022-02-02 17:45:00|27415.6|27408.6|27423.1|27416.1|27443.1|27436.1|27413.1|27406.1|193
1643824200000|2022-02-02 17:50:00|27420.6|27413.6|27420.6|27413.6|27423.1|27416.1|27408.1|27401.1|202
1643824500000|2022-02-02 17:55:00|27418.1|27411.1|27440.6|27433.6|27443.1|27436.1|27413.1|27406.1|38
1643824800000|2022-02-02 18:00:00|27438.1|27431.1|27425.6|27418.6|27443.1|27436.1|27423.1|27416.1|53
1643825100000|2022-02-02 18:05:00|27428.1|27421.1|27413.1|27406.1|27430.6|27423.6|27413.1|27406.1|42
1643825400000|2022-02-02 18:10:00|27415.6|27408.6|27415.6|27408.6|27418.1|27411.1|27403.1|27396.1|62
1643825700000|2022-02-02 18:15:00|27413.1|27406.1|27408.1|27401.1|27423.1|27416.1|27403.1|27396.1|26
1643826000000|2022-02-02 18:20:00|27410.6|27403.6|27400.6|27393.6|27418.1|27411.1|27395.6|27388.6|48
1643826300000|2022-02-02 18:25:00|27403.1|27396.1|27398.1|27391.1|27408.1|27401.1|27383.1|27376.1|64
1643826600000|2022-02-02 18:30:00|27395.6|27388.6|27403.1|27396.1|27408.1|27401.1|27393.1|27386.1|32
1643826900000|2022-02-02 18:35:00|27405.6|27398.6|27418.1|27411.1|27418.1|27411.1|27403.1|27396.1|41
1643827200000|2022-02-02 18:40:00|27415.6|27408.6|27418.1|27411.1|27428.1|27421.1|27408.1|27401.1|69
1643827500000|2022-02-02 18:45:00|27415.6|27408.6|27408.1|27401.1|27423.1|27416.1|27408.1|27401.1|69
1643827800000|2022-02-02 18:50:00|27410.6|27403.6|27418.1|27411.1|27420.6|27413.6|27403.1|27396.1|23
1643828100000|2022-02-02 18:55:00|27420.6|27413.6|27423.1|27416.1|27428.1|27421.1|27413.1|27406.1|17
1643828400000|2022-02-02 19:00:00|27420.6|27413.6|27440.6|27433.6|27443.1|27436.1|27418.1|27411.1|39
1643828700000|2022-02-02 19:05:00|27438.1|27431.1|27430.6|27423.6|27443.1|27436.1|27418.1|27411.1|89
1643829000000|2022-02-02 19:10:00|27433.1|27426.1|27423.1|27416.1|27438.1|27431.1|27415.6|27408.6|32
1643829300000|2022-02-02 19:15:00|27425.6|27418.6|27428.1|27421.1|27430.6|27423.6|27398.1|27391.1|98
1643829600000|2022-02-02 19:20:00|27423.1|27416.1|27413.1|27406.1|27428.1|27421.1|27410.6|27403.6|56
1643829900000|2022-02-02 19:25:00|27410.6|27403.6|27423.1|27416.1|27428.1|27421.1|27403.1|27396.1|43
1643830200000|2022-02-02 19:30:00|27425.6|27418.6|27443.1|27436.1|27448.1|27441.1|27418.1|27411.1|113
1643830500000|2022-02-02 19:35:00|27445.6|27438.6|27428.1|27421.1|27445.6|27438.6|27420.6|27413.6|50
1643830800000|2022-02-02 19:40:00|27430.6|27423.6|27440.6|27433.6|27448.1|27441.1|27430.6|27423.6|76
1643831100000|2022-02-02 19:45:00|27443.1|27436.1|27448.1|27441.1|27453.1|27446.1|27430.6|27423.6|92
1643831400000|2022-02-02 19:50:00|27453.1|27446.1|27453.1|27446.1|27453.1|27446.1|27438.1|27431.1|45
1643831700000|2022-02-02 19:55:00|27448.1|27441.1|27433.1|27426.1|27448.1|27441.1|27433.1|27426.1|99
1643832000000|2022-02-02 20:00:00|27435.6|27428.6|27453.1|27446.1|27458.1|27451.1|27418.1|27411.1|143
1643832300000|2022-02-02 20:05:00|27448.1|27441.1|27438.1|27431.1|27453.1|27446.1|27435.6|27428.6|35
1643832600000|2022-02-02 20:10:00|27440.6|27433.6|27438.1|27431.1|27448.1|27441.1|27430.6|27423.6|26
1643832900000|2022-02-02 20:15:00|27443.1|27436.1|27488.1|27481.1|27488.1|27481.1|27438.1|27431.1|227
1643833200000|2022-02-02 20:20:00|27490.6|27483.6|27478.1|27471.1|27495.6|27488.6|27473.1|27466.1|181
1643833500000|2022-02-02 20:25:00|27480.6|27473.6|27468.1|27461.1|27493.1|27486.1|27458.1|27451.1|130
1643833800000|2022-02-02 20:30:00|27465.6|27458.6|27485.6|27478.6|27488.1|27481.1|27463.1|27456.1|166
1643834100000|2022-02-02 20:35:00|27483.1|27476.1|27473.1|27466.1|27488.1|27481.1|27468.1|27461.1|147
1643834400000|2022-02-02 20:40:00|27478.1|27471.1|27480.6|27473.6|27483.1|27476.1|27468.1|27461.1|166
1643834700000|2022-02-02 20:45:00|27483.1|27476.1|27488.1|27481.1|27495.6|27488.6|27480.6|27473.6|148
1643835000000|2022-02-02 20:50:00|27480.6|27473.6|27468.1|27461.1|27488.1|27481.1|27463.1|27456.1|449
1643835300000|2022-02-02 20:55:00|27470.6|27463.6|27473.1|27466.1|27498.1|27491.1|27458.1|27451.1|405
1643835600000|2022-02-02 21:00:00|27470.6|27463.6|27463.1|27456.1|27480.6|27473.6|27458.1|27451.1|84
1643835900000|2022-02-02 21:05:00|27460.6|27453.6|27383.1|27376.1|27468.1|27461.1|27380.6|27373.6|159
1643836200000|2022-02-02 21:10:00|27378.1|27371.1|27360.6|27353.6|27383.1|27376.1|27348.1|27341.1|99
1643836500000|2022-02-02 21:15:00|27364.6|27349.6|27367.1|27352.1|27369.6|27354.6|27354.6|27339.6|10
1643836800000|2022-02-02 21:20:00|27362.1|27347.1|27367.1|27352.1|27372.1|27357.1|27354.6|27339.6|21
1643837100000|2022-02-02 21:25:00|27372.1|27357.1|27359.6|27344.6|27377.1|27362.1|27354.6|27339.6|48
1643837400000|2022-02-02 21:30:00|27357.1|27342.1|27372.1|27357.1|27377.1|27362.1|27357.1|27342.1|44
1643837700000|2022-02-02 21:35:00|27369.6|27354.6|27379.6|27364.6|27384.6|27369.6|27369.6|27354.6|14
1643838000000|2022-02-02 21:40:00|27382.1|27367.1|27379.6|27364.6|27387.1|27372.1|27379.6|27364.6|13
1643838300000|2022-02-02 21:45:00|27387.1|27372.1|27367.1|27352.1|27387.1|27372.1|27364.6|27349.6|7
1643838600000|2022-02-02 21:50:00|27357.1|27342.1|27387.1|27372.1|27387.1|27372.1|27357.1|27342.1|23
1643838900000|2022-02-02 21:55:00|27389.6|27374.6|27402.8|27372.8|27405.7|27387.1|27389.6|27370|35
1643839200000|2022-02-02 22:00:00|27402.6|27372.6|27398.6|27368.6|27406.5|27376.5|27398.6|27368.6|0
1643839500000|2022-02-02 22:05:00|27398.4|27368.4|27401.7|27371.7|27402.5|27372.5|27398.4|27368.4|0
1643839800000|2022-02-02 22:10:00|27401.3|27371.3|27399.1|27369.1|27403.5|27373.5|27399.1|27369.1|0
1643840100000|2022-02-02 22:15:00|27399|27369|27390|27360|27399.1|27369.1|27389.7|27359.7|0
1643840400000|2022-02-02 22:20:00|27391.4|27361.4|27392.1|27362.1|27393.2|27363.2|27391.1|27361.1|0
1643840700000|2022-02-02 22:25:00|27392.4|27362.4|27397|27367|27399|27369|27392.2|27362.2|0
1643841000000|2022-02-02 22:30:00|27395.8|27365.8|27397.4|27367.4|27397.6|27367.6|27395.7|27365.7|0
1643841300000|2022-02-02 22:35:00|27397.3|27367.3|27391.4|27361.4|27397.4|27367.4|27391.2|27361.2|0
1643841600000|2022-02-02 22:40:00|27391.2|27361.2|27389.8|27359.8|27391.2|27361.2|27389.8|27359.8|0
1643841900000|2022-02-02 22:45:00|27391|27361|27388.4|27358.4|27391.9|27361.9|27388.4|27358.4|0
1643842200000|2022-02-02 22:50:00|27389.5|27359.5|27384.4|27354.4|27389.5|27359.5|27383.5|27353.5|0
1643842500000|2022-02-02 22:55:00|27383.8|27353.8|27371.2|27341.2|27383.8|27353.8|27368.6|27338.6|0
1643842800000|2022-02-02 23:00:00|27377.8|27347.8|27359.6|27344.6|27409.6|27394.6|27357.1|27342.1|57
1643843100000|2022-02-02 23:05:00|27362.1|27347.1|27337.1|27322.1|27362.1|27347.1|27322.1|27307.1|102
1643843400000|2022-02-02 23:10:00|27332.1|27317.1|27319.6|27304.6|27339.6|27324.6|27319.6|27304.6|13
1643843700000|2022-02-02 23:15:00|27322.1|27307.1|27337.1|27322.1|27344.6|27329.6|27319.6|27304.6|13
1643844000000|2022-02-02 23:20:00|27332.1|27317.1|27342.1|27327.1|27342.1|27327.1|27327.1|27312.1|22
1643844300000|2022-02-02 23:25:00|27339.6|27324.6|27314.6|27299.6|27339.6|27324.6|27307.1|27292.1|24
1643844600000|2022-02-02 23:30:00|27312.1|27297.1|27313.1|27306.1|27340.6|27333.6|27298.1|27291.1|14773
1643844900000|2022-02-02 23:35:00|27318.1|27311.1|27303.1|27296.1|27333.1|27326.1|27300.6|27293.6|126
1643845200000|2022-02-02 23:40:00|27300.6|27293.6|27268.1|27261.1|27300.6|27293.6|27268.1|27261.1|270
1643845500000|2022-02-02 23:45:00|27265.6|27258.6|27228.1|27221.1|27283.1|27276.1|27218.1|27211.1|559
1643845800000|2022-02-02 23:50:00|27225.6|27218.6|27223.1|27216.1|27228.1|27221.1|27203.1|27196.1|327
1643846100000|2022-02-02 23:55:00|27225.6|27218.6|27228.1|27221.1|27238.1|27231.1|27208.1|27201.1|413
1643846400000|2022-02-03 00:00:00|27223.1|27216.1|27288.1|27281.1|27298.1|27291.1|27208.1|27201.1|1940
1643846700000|2022-02-03 00:05:00|27290.6|27283.6|27188.1|27181.1|27313.1|27306.1|27173.1|27166.1|1469
1643847000000|2022-02-03 00:10:00|27183.1|27176.1|27233.1|27226.1|27243.1|27236.1|27180.6|27173.6|1079
1643847300000|2022-02-03 00:15:00|27235.6|27228.6|27253.1|27246.1|27285.6|27278.6|27228.1|27221.1|908
1643847600000|2022-02-03 00:20:00|27250.6|27243.6|27298.1|27291.1|27313.1|27306.1|27243.1|27236.1|707
1643847900000|2022-02-03 00:25:00|27295.6|27288.6|27248.1|27241.1|27295.6|27288.6|27248.1|27241.1|422
1643848200000|2022-02-03 00:30:00|27253.1|27246.1|27273.1|27266.1|27298.1|27291.1|27248.1|27241.1|432
1643848500000|2022-02-03 00:35:00|27270.6|27263.6|27275.6|27268.6|27298.1|27291.1|27265.6|27258.6|194
1643848800000|2022-02-03 00:40:00|27278.1|27271.1|27273.1|27266.1|27293.1|27286.1|27273.1|27266.1|241
1643849100000|2022-02-03 00:45:00|27275.6|27268.6|27278.1|27271.1|27313.1|27306.1|27270.6|27263.6|282
1643849400000|2022-02-03 00:50:00|27275.6|27268.6|27265.6|27258.6|27278.1|27271.1|27258.1|27251.1|261
1643849700000|2022-02-03 00:55:00|27263.1|27256.1|27248.1|27241.1|27278.1|27271.1|27233.1|27226.1|344
1643850000000|2022-02-03 01:00:00|27253.1|27246.1|27253.1|27246.1|27268.1|27261.1|27243.1|27236.1|265
1643850300000|2022-02-03 01:05:00|27255.6|27248.6|27188.1|27181.1|27268.1|27261.1|27183.1|27176.1|552
1643850600000|2022-02-03 01:10:00|27185.6|27178.6|27248.1|27241.1|27255.6|27248.6|27183.1|27176.1|471
1643850900000|2022-02-03 01:15:00|27250.6|27243.6|27263.1|27256.1|27278.1|27271.1|27238.1|27231.1|258
1643851200000|2022-02-03 01:20:00|27260.6|27253.6|27268.1|27261.1|27278.1|27271.1|27253.1|27246.1|201
1643851500000|2022-02-03 01:25:00|27265.6|27258.6|27258.1|27251.1|27280.6|27273.6|27253.1|27246.1|83
1643851800000|2022-02-03 01:30:00|27260.6|27253.6|27258.1|27251.1|27273.1|27266.1|27255.6|27248.6|99
1643852100000|2022-02-03 01:35:00|27263.1|27256.1|27288.1|27281.1|27303.1|27296.1|27258.1|27251.1|283
1643852400000|2022-02-03 01:40:00|27285.6|27278.6|27308.1|27301.1|27308.1|27301.1|27275.6|27268.6|222
1643852700000|2022-02-03 01:45:00|27305.6|27298.6|27288.1|27281.1|27308.1|27301.1|27280.6|27273.6|304
1643853000000|2022-02-03 01:50:00|27285.6|27278.6|27248.1|27241.1|27290.6|27283.6|27243.1|27236.1|289
1643853300000|2022-02-03 01:55:00|27245.6|27238.6|27215.6|27208.6|27248.1|27241.1|27213.1|27206.1|398
1643853600000|2022-02-03 02:00:00|27213.1|27206.1|27218.1|27211.1|27233.1|27226.1|27213.1|27206.1|247
1643853900000|2022-02-03 02:05:00|27213.1|27206.1|27188.1|27181.1|27218.1|27211.1|27160.6|27153.6|577
1643854200000|2022-02-03 02:10:00|27190.6|27183.6|27210.6|27203.6|27218.1|27211.1|27188.1|27181.1|195
1643854500000|2022-02-03 02:15:00|27213.1|27206.1|27205.6|27198.6|27218.1|27211.1|27203.1|27196.1|190
1643854800000|2022-02-03 02:20:00|27203.1|27196.1|27198.1|27191.1|27208.1|27201.1|27178.1|27171.1|135
1643855100000|2022-02-03 02:25:00|27200.6|27193.6|27223.1|27216.1|27230.6|27223.6|27193.1|27186.1|126
1643855400000|2022-02-03 02:30:00|27225.6|27218.6|27223.1|27216.1|27233.1|27226.1|27218.1|27211.1|130
1643855700000|2022-02-03 02:35:00|27220.6|27213.6|27238.1|27231.1|27238.1|27231.1|27213.1|27206.1|102
1643856000000|2022-02-03 02:40:00|27240.6|27233.6|27243.1|27236.1|27248.1|27241.1|27233.1|27226.1|127
1643856300000|2022-02-03 02:45:00|27248.1|27241.1|27250.6|27243.6|27253.1|27246.1|27243.1|27236.1|154
1643856600000|2022-02-03 02:50:00|27248.1|27241.1|27243.1|27236.1|27253.1|27246.1|27238.1|27231.1|34
1643856900000|2022-02-03 02:55:00|27248.1|27241.1|27248.1|27241.1|27253.1|27246.1|27248.1|27241.1|91
1643857200000|2022-02-03 03:00:00|27243.1|27236.1|27248.1|27241.1|27253.1|27246.1|27243.1|27236.1|50
1643857500000|2022-02-03 03:05:00|27250.6|27243.6|27273.1|27266.1|27273.1|27266.1|27250.6|27243.6|89
1643857800000|2022-02-03 03:10:00|27278.1|27271.1|27258.1|27251.1|27278.1|27271.1|27258.1|27251.1|73
1643858100000|2022-02-03 03:15:00|27260.6|27253.6|27253.1|27246.1|27263.1|27256.1|27248.1|27241.1|37
1643858400000|2022-02-03 03:20:00|27258.1|27251.1|27253.1|27246.1|27258.1|27251.1|27248.1|27241.1|55
1643858700000|2022-02-03 03:25:00|27255.6|27248.6|27238.1|27231.1|27255.6|27248.6|27235.6|27228.6|56
1643859000000|2022-02-03 03:30:00|27235.6|27228.6|27243.1|27236.1|27258.1|27251.1|27213.1|27206.1|286
1643859300000|2022-02-03 03:35:00|27248.1|27241.1|27258.1|27251.1|27258.1|27251.1|27238.1|27231.1|193
1643859600000|2022-02-03 03:40:00|27260.6|27253.6|27248.1|27241.1|27268.1|27261.1|27243.1|27236.1|168
1643859900000|2022-02-03 03:45:00|27253.1|27246.1|27248.1|27241.1|27263.1|27256.1|27243.1|27236.1|74
1643860200000|2022-02-03 03:50:00|27250.6|27243.6|27238.1|27231.1|27253.1|27246.1|27228.1|27221.1|118
1643860500000|2022-02-03 03:55:00|27240.6|27233.6|27248.1|27241.1|27258.1|27251.1|27238.1|27231.1|130
1643860800000|2022-02-03 04:00:00|27245.6|27238.6|27225.6|27218.6|27248.1|27241.1|27220.6|27213.6|148
1643861100000|2022-02-03 04:05:00|27223.1|27216.1|27233.1|27226.1|27235.6|27228.6|27223.1|27216.1|135
1643861400000|2022-02-03 04:10:00|27238.1|27231.1|27238.1|27231.1|27243.1|27236.1|27228.1|27221.1|133
1643861700000|2022-02-03 04:15:00|27240.6|27233.6|27268.1|27261.1|27278.1|27271.1|27238.1|27231.1|316
1643862000000|2022-02-03 04:20:00|27273.1|27266.1|27265.6|27258.6|27275.6|27268.6|27263.1|27256.1|144
1643862300000|2022-02-03 04:25:00|27268.1|27261.1|27253.1|27246.1|27268.1|27261.1|27253.1|27246.1|99
1643862600000|2022-02-03 04:30:00|27255.6|27248.6|27248.1|27241.1|27255.6|27248.6|27243.1|27236.1|78
1643862900000|2022-02-03 04:35:00|27245.6|27238.6|27263.1|27256.1|27263.1|27256.1|27245.6|27238.6|99
1643863200000|2022-02-03 04:40:00|27265.6|27258.6|27248.1|27241.1|27268.1|27261.1|27248.1|27241.1|120
1643863500000|2022-02-03 04:45:00|27253.1|27246.1|27243.1|27236.1|27258.1|27251.1|27238.1|27231.1|84
1643863800000|2022-02-03 04:50:00|27245.6|27238.6|27243.1|27236.1|27258.1|27251.1|27243.1|27236.1|71
1643864100000|2022-02-03 04:55:00|27240.6|27233.6|27238.1|27231.1|27248.1|27241.1|27238.1|27231.1|91
1643864400000|2022-02-03 05:00:00|27233.1|27226.1|27228.1|27221.1|27243.1|27236.1|27228.1|27221.1|195
1643864700000|2022-02-03 05:05:00|27233.1|27226.1|27230.6|27223.6|27235.6|27228.6|27223.1|27216.1|168
1643865000000|2022-02-03 05:10:00|27228.1|27221.1|27238.1|27231.1|27243.1|27236.1|27228.1|27221.1|139
1643865300000|2022-02-03 05:15:00|27243.1|27236.1|27233.1|27226.1|27248.1|27241.1|27228.1|27221.1|243
1643865600000|2022-02-03 05:20:00|27230.6|27223.6|27228.1|27221.1|27233.1|27226.1|27218.1|27211.1|165
1643865900000|2022-02-03 05:25:00|27223.1|27216.1|27223.1|27216.1|27228.1|27221.1|27218.1|27211.1|144
1643866200000|2022-02-03 05:30:00|27218.1|27211.1|27218.1|27211.1|27228.1|27221.1|27213.1|27206.1|244
1643866500000|2022-02-03 05:35:00|27215.6|27208.6|27223.1|27216.1|27238.1|27231.1|27213.1|27206.1|379
1643866800000|2022-02-03 05:40:00|27225.6|27218.6|27213.1|27206.1|27225.6|27218.6|27208.1|27201.1|340
1643867100000|2022-02-03 05:45:00|27215.6|27208.6|27228.1|27221.1|27228.1|27221.1|27208.1|27201.1|401
1643867400000|2022-02-03 05:50:00|27223.1|27216.1|27233.1|27226.1|27240.6|27233.6|27208.1|27201.1|800
1643867700000|2022-02-03 05:55:00|27235.6|27228.6|27233.1|27226.1|27238.1|27231.1|27223.1|27216.1|1257
1643868000000|2022-02-03 06:00:00|27238.1|27231.1|27213.1|27206.1|27248.1|27241.1|27208.1|27201.1|1855
1643868300000|2022-02-03 06:05:00|27210.6|27203.6|27213.1|27206.1|27218.1|27211.1|27198.1|27191.1|852
1643868600000|2022-02-03 06:10:00|27218.1|27211.1|27208.1|27201.1|27223.1|27216.1|27198.1|27191.1|306
1643868900000|2022-02-03 06:15:00|27210.6|27203.6|27198.1|27191.1|27218.1|27211.1|27198.1|27191.1|272
1643869200000|2022-02-03 06:20:00|27203.1|27196.1|27205.6|27198.6|27210.6|27203.6|27200.6|27193.6|174
1643869500000|2022-02-03 06:25:00|27203.1|27196.1|27213.1|27206.1|27218.1|27211.1|27200.6|27193.6|96
1643869800000|2022-02-03 06:30:00|27215.6|27208.6|27218.1|27211.1|27223.1|27216.1|27210.6|27203.6|59
1643870100000|2022-02-03 06:35:00|27215.6|27208.6|27205.6|27198.6|27215.6|27208.6|27203.1|27196.1|40
1643870400000|2022-02-03 06:40:00|27208.1|27201.1|27203.1|27196.1|27208.1|27201.1|27203.1|27196.1|0
1643870700000|2022-02-03 06:45:00|27200.6|27193.6|27203.1|27196.1|27205.6|27198.6|27198.1|27191.1|8
1643871000000|2022-02-03 06:50:00|27208.1|27201.1|27213.1|27206.1|27215.6|27208.6|27208.1|27201.1|4
1643871300000|2022-02-03 06:55:00|27218.1|27211.1|27205.6|27198.6|27220.6|27213.6|27205.6|27198.6|6
1643871600000|2022-02-03 07:00:00|27210.6|27203.6|27218.1|27211.1|27220.6|27213.6|27198.1|27191.1|75
1643871900000|2022-02-03 07:05:00|27220.6|27213.6|27203.1|27196.1|27220.6|27213.6|27203.1|27196.1|33
1643872200000|2022-02-03 07:10:00|27198.1|27191.1|27213.1|27206.1|27228.1|27221.1|27198.1|27191.1|104
1643872500000|2022-02-03 07:15:00|27215.6|27208.6|27208.1|27201.1|27218.1|27211.1|27203.1|27196.1|61
1643872800000|2022-02-03 07:20:00|27210.6|27203.6|27203.1|27196.1|27213.1|27206.1|27203.1|27196.1|27
1643873100000|2022-02-03 07:25:00|27200.6|27193.6|27195.6|27188.6|27210.6|27203.6|27193.1|27186.1|65
1643873400000|2022-02-03 07:30:00|27198.1|27191.1|27193.1|27186.1|27203.1|27196.1|27193.1|27186.1|82
1643873700000|2022-02-03 07:35:00|27195.6|27188.6|27203.1|27196.1|27205.6|27198.6|27193.1|27186.1|46
1643874000000|2022-02-03 07:40:00|27198.1|27191.1|27213.1|27206.1|27218.1|27211.1|27193.1|27186.1|53
1643874300000|2022-02-03 07:45:00|27215.6|27208.6|27223.1|27216.1|27223.1|27216.1|27215.6|27208.6|66
1643874600000|2022-02-03 07:50:00|27225.6|27218.6|27233.1|27226.1|27238.1|27231.1|27223.1|27216.1|109
1643874900000|2022-02-03 07:55:00|27235.6|27228.6|27255.6|27248.6|27255.6|27248.6|27233.1|27226.1|68
1643875200000|2022-02-03 08:00:00|27258.1|27251.1|27253.1|27246.1|27258.1|27251.1|27238.1|27231.1|160
1643875500000|2022-02-03 08:05:00|27250.6|27243.6|27238.1|27231.1|27263.1|27256.1|27233.1|27226.1|276
1643875800000|2022-02-03 08:10:00|27240.6|27233.6|27243.1|27236.1|27258.1|27251.1|27233.1|27226.1|154
1643876100000|2022-02-03 08:15:00|27248.1|27241.1|27253.1|27246.1|27270.6|27263.6|27233.1|27226.1|132
1643876400000|2022-02-03 08:20:00|27250.6|27243.6|27223.1|27216.1|27253.1|27246.1|27218.1|27211.1|173
1643876700000|2022-02-03 08:25:00|27225.6|27218.6|27230.6|27223.6|27248.1|27241.1|27223.1|27216.1|104
1643877000000|2022-02-03 08:30:00|27233.1|27226.1|27248.1|27241.1|27258.1|27251.1|27228.1|27221.1|62
1643877300000|2022-02-03 08:35:00|27250.6|27243.6|27253.1|27246.1|27258.1|27251.1|27238.1|27231.1|85
1643877600000|2022-02-03 08:40:00|27248.1|27241.1|27253.1|27246.1|27268.1|27261.1|27248.1|27241.1|75
1643877900000|2022-02-03 08:45:00|27255.6|27248.6|27258.1|27251.1|27268.1|27261.1|27253.1|27246.1|81
1643878200000|2022-02-03 08:50:00|27260.6|27253.6|27263.1|27256.1|27268.1|27261.1|27258.1|27251.1|44
1643878500000|2022-02-03 08:55:00|27265.6|27258.6|27273.1|27266.1|27273.1|27266.1|27263.1|27256.1|76
1643878800000|2022-02-03 09:00:00|27270.6|27263.6|27253.1|27246.1|27288.1|27281.1|27248.1|27241.1|153
1643879100000|2022-02-03 09:05:00|27250.6|27243.6|27253.1|27246.1|27258.1|27251.1|27240.6|27233.6|62
1643879400000|2022-02-03 09:10:00|27250.6|27243.6|27248.1|27241.1|27253.1|27246.1|27238.1|27231.1|72
1643879700000|2022-02-03 09:15:00|27245.6|27238.6|27258.1|27251.1|27258.1|27251.1|27238.1|27231.1|52
1643880000000|2022-02-03 09:20:00|27255.6|27248.6|27253.1|27246.1|27263.1|27256.1|27243.1|27236.1|37
1643880300000|2022-02-03 09:25:00|27255.6|27248.6|27235.6|27228.6|27258.1|27251.1|27233.1|27226.1|51
1643880600000|2022-02-03 09:30:00|27233.1|27226.1|27233.1|27226.1|27243.1|27236.1|27233.1|27226.1|18
1643880900000|2022-02-03 09:35:00|27230.6|27223.6|27223.1|27216.1|27233.1|27226.1|27218.1|27211.1|125
1643881200000|2022-02-03 09:40:00|27225.6|27218.6|27200.6|27193.6|27225.6|27218.6|27198.1|27191.1|174
1643881500000|2022-02-03 09:45:00|27203.1|27196.1|27218.1|27211.1|27223.1|27216.1|27198.1|27191.1|73
1643881800000|2022-02-03 09:50:00|27215.6|27208.6|27188.1|27181.1|27223.1|27216.1|27188.1|27181.1|58
1643882100000|2022-02-03 09:55:00|27193.1|27186.1|27178.1|27171.1|27193.1|27186.1|27168.1|27161.1|144
1643882400000|2022-02-03 10:00:00|27175.6|27168.6|27183.1|27176.1|27185.6|27178.6|27168.1|27161.1|66
1643882700000|2022-02-03 10:05:00|27185.6|27178.6|27198.1|27191.1|27203.1|27196.1|27185.6|27178.6|37
1643883000000|2022-02-03 10:10:00|27200.6|27193.6|27198.1|27191.1|27208.1|27201.1|27193.1|27186.1|36
1643883300000|2022-02-03 10:15:00|27200.6|27193.6|27213.1|27206.1|27213.1|27206.1|27198.1|27191.1|28
1643883600000|2022-02-03 10:20:00|27208.1|27201.1|27203.1|27196.1|27213.1|27206.1|27198.1|27191.1|50
1643883900000|2022-02-03 10:25:00|27200.6|27193.6|27205.6|27198.6|27215.6|27208.6|27198.1|27191.1|37
1643884200000|2022-02-03 10:30:00|27203.1|27196.1|27213.1|27206.1|27223.1|27216.1|27203.1|27196.1|58
1643884500000|2022-02-03 10:35:00|27215.6|27208.6|27208.1|27201.1|27218.1|27211.1|27203.1|27196.1|34
1643884800000|2022-02-03 10:40:00|27205.6|27198.6|27213.1|27206.1|27213.1|27206.1|27203.1|27196.1|24
1643885100000|2022-02-03 10:45:00|27210.6|27203.6|27208.1|27201.1|27218.1|27211.1|27205.6|27198.6|8
1643885400000|2022-02-03 10:50:00|27203.1|27196.1|27193.1|27186.1|27208.1|27201.1|27188.1|27181.1|21
1643885700000|2022-02-03 10:55:00|27188.1|27181.1|27203.1|27196.1|27203.1|27196.1|27183.1|27176.1|61
1643886000000|2022-02-03 11:00:00|27198.1|27191.1|27198.1|27191.1|27208.1|27201.1|27188.1|27181.1|101
1643886300000|2022-02-03 11:05:00|27200.6|27193.6|27213.1|27206.1|27220.6|27213.6|27198.1|27191.1|39
1643886600000|2022-02-03 11:10:00|27215.6|27208.6|27208.1|27201.1|27218.1|27211.1|27208.1|27201.1|38
1643886900000|2022-02-03 11:15:00|27210.6|27203.6|27203.1|27196.1|27213.1|27206.1|27195.6|27188.6|42
1643887200000|2022-02-03 11:20:00|27200.6|27193.6|27195.6|27188.6|27203.1|27196.1|27193.1|27186.1|35
1643887500000|2022-02-03 11:25:00|27193.1|27186.1|27208.1|27201.1|27208.1|27201.1|27193.1|27186.1|65
1643887800000|2022-02-03 11:30:00|27213.1|27206.1|27198.1|27191.1|27213.1|27206.1|27198.1|27191.1|14
1643888100000|2022-02-03 11:35:00|27200.6|27193.6|27208.1|27201.1|27213.1|27206.1|27200.6|27193.6|16
1643888400000|2022-02-03 11:40:00|27210.6|27203.6|27213.1|27206.1|27218.1|27211.1|27203.1|27196.1|21
1643888700000|2022-02-03 11:45:00|27215.6|27208.6|27218.1|27211.1|27218.1|27211.1|27208.1|27201.1|24
1643889000000|2022-02-03 11:50:00|27215.6|27208.6|27223.1|27216.1|27223.1|27216.1|27213.1|27206.1|13
1643889300000|2022-02-03 11:55:00|27228.1|27221.1|27233.1|27226.1|27233.1|27226.1|27223.1|27216.1|37
1643889600000|2022-02-03 12:00:00|27230.6|27223.6|27208.1|27201.1|27238.1|27231.1|27205.6|27198.6|126
1643889900000|2022-02-03 12:05:00|27205.6|27198.6|27215.6|27208.6|27218.1|27211.1|27203.1|27196.1|93
1643890200000|2022-02-03 12:10:00|27213.1|27206.1|27228.1|27221.1|27228.1|27221.1|27213.1|27206.1|62
1643890500000|2022-02-03 12:15:00|27225.6|27218.6|27243.1|27236.1|27243.1|27236.1|27223.1|27216.1|76
1643890800000|2022-02-03 12:20:00|27240.6|27233.6|27243.1|27236.1|27248.1|27241.1|27238.1|27231.1|31
1643891100000|2022-02-03 12:25:00|27238.1|27231.1|27243.1|27236.1|27248.1|27241.1|27235.6|27228.6|52
1643891400000|2022-02-03 12:30:00|27245.6|27238.6|27243.1|27236.1|27245.6|27238.6|27233.1|27226.1|49
1643891700000|2022-02-03 12:35:00|27240.6|27233.6|27268.1|27261.1|27273.1|27266.1|27240.6|27233.6|56
1643892000000|2022-02-03 12:40:00|27265.6|27258.6|27258.1|27251.1|27268.1|27261.1|27253.1|27246.1|45
1643892300000|2022-02-03 12:45:00|27255.6|27248.6|27255.6|27248.6|27263.1|27256.1|27250.6|27243.6|118
1643892600000|2022-02-03 12:50:00|27258.1|27251.1|27263.1|27256.1|27275.6|27268.6|27253.1|27246.1|111
1643892900000|2022-02-03 12:55:00|27260.6|27253.6|27263.1|27256.1|27268.1|27261.1|27250.6|27243.6|75
1643893200000|2022-02-03 13:00:00|27260.6|27253.6|27253.1|27246.1|27260.6|27253.6|27238.1|27231.1|137
1643893500000|2022-02-03 13:05:00|27250.6|27243.6|27243.1|27236.1|27253.1|27246.1|27238.1|27231.1|45
1643893800000|2022-02-03 13:10:00|27245.6|27238.6|27238.1|27231.1|27248.1|27241.1|27228.1|27221.1|25
1643894100000|2022-02-03 13:15:00|27235.6|27228.6|27243.1|27236.1|27248.1|27241.1|27233.1|27226.1|25
1643894400000|2022-02-03 13:20:00|27240.6|27233.6|27243.1|27236.1|27248.1|27241.1|27238.1|27231.1|33
1643894700000|2022-02-03 13:25:00|27248.1|27241.1|27243.1|27236.1|27248.1|27241.1|27235.6|27228.6|16
1643895000000|2022-02-03 13:30:00|27240.6|27233.6|27238.1|27231.1|27253.1|27246.1|27233.1|27226.1|102
1643895300000|2022-02-03 13:35:00|27243.1|27236.1|27233.1|27226.1|27245.6|27238.6|27228.1|27221.1|68
1643895600000|2022-02-03 13:40:00|27230.6|27223.6|27193.1|27186.1|27243.1|27236.1|27188.1|27181.1|198
1643895900000|2022-02-03 13:45:00|27195.6|27188.6|27175.6|27168.6|27205.6|27198.6|27168.1|27161.1|436
1643896200000|2022-02-03 13:50:00|27178.1|27171.1|27143.1|27136.1|27178.1|27171.1|27138.1|27131.1|267
1643896500000|2022-02-03 13:55:00|27148.1|27141.1|27138.1|27131.1|27163.1|27156.1|27138.1|27131.1|156
1643896800000|2022-02-03 14:00:00|27143.1|27136.1|27128.1|27121.1|27143.1|27136.1|27115.6|27108.6|305
1643897100000|2022-02-03 14:05:00|27125.6|27118.6|27158.1|27151.1|27163.1|27156.1|27123.1|27116.1|263
1643897400000|2022-02-03 14:10:00|27160.6|27153.6|27143.1|27136.1|27168.1|27161.1|27143.1|27136.1|148
1643897700000|2022-02-03 14:15:00|27148.1|27141.1|27145.6|27138.6|27153.1|27146.1|27133.1|27126.1|182
1643898000000|2022-02-03 14:20:00|27148.1|27141.1|27138.1|27131.1|27163.1|27156.1|27133.1|27126.1|171
1643898300000|2022-02-03 14:25:00|27140.6|27133.6|27143.1|27136.1|27158.1|27151.1|27123.1|27116.1|112
1643898600000|2022-02-03 14:30:00|27138.1|27131.1|27118.1|27111.1|27158.1|27151.1|27113.1|27106.1|634
1643898900000|2022-02-03 14:35:00|27115.6|27108.6|27183.1|27176.1|27190.6|27183.6|27115.6|27108.6|583
1643899200000|2022-02-03 14:40:00|27185.6|27178.6|27170.6|27163.6|27193.1|27186.1|27168.1|27161.1|495
1643899500000|2022-02-03 14:45:00|27173.1|27166.1|27123.1|27116.1|27175.6|27168.6|27118.1|27111.1|368
1643899800000|2022-02-03 14:50:00|27125.6|27118.6|27123.1|27116.1|27153.1|27146.1|27108.1|27101.1|469
1643900100000|2022-02-03 14:55:00|27120.6|27113.6|27130.6|27123.6|27143.1|27136.1|27108.1|27101.1|231
1643900400000|2022-02-03 15:00:00|27133.1|27126.1|27158.1|27151.1|27168.1|27161.1|27113.1|27106.1|345
1643900700000|2022-02-03 15:05:00|27153.1|27146.1|27183.1|27176.1|27188.1|27181.1|27150.6|27143.6|223
1643901000000|2022-02-03 15:10:00|27188.1|27181.1|27213.1|27206.1|27218.1|27211.1|27163.1|27156.1|291
1643901300000|2022-02-03 15:15:00|27218.1|27211.1|27233.1|27226.1|27233.1|27226.1|27208.1|27201.1|229
1643901600000|2022-02-03 15:20:00|27228.1|27221.1|27228.1|27221.1|27263.1|27256.1|27223.1|27216.1|242
1643901900000|2022-02-03 15:25:00|27230.6|27223.6|27253.1|27246.1|27253.1|27246.1|27228.1|27221.1|116
1643902200000|2022-02-03 15:30:00|27255.6|27248.6|27223.1|27216.1|27270.6|27263.6|27223.1|27216.1|290
1643902500000|2022-02-03 15:35:00|27228.1|27221.1|27230.6|27223.6|27240.6|27233.6|27213.1|27206.1|133
1643902800000|2022-02-03 15:40:00|27233.1|27226.1|27258.1|27251.1|27260.6|27253.6|27228.1|27221.1|152
1643903100000|2022-02-03 15:45:00|27260.6|27253.6|27223.1|27216.1|27263.1|27256.1|27220.6|27213.6|252
1643903400000|2022-02-03 15:50:00|27228.1|27221.1|27243.1|27236.1|27248.1|27241.1|27223.1|27216.1|111
1643903700000|2022-02-03 15:55:00|27240.6|27233.6|27243.1|27236.1|27263.1|27256.1|27233.1|27226.1|58
1643904000000|2022-02-03 16:00:00|27248.1|27241.1|27213.1|27206.1|27248.1|27241.1|27203.1|27196.1|163
1643904300000|2022-02-03 16:05:00|27215.6|27208.6|27248.1|27241.1|27258.1|27251.1|27213.1|27206.1|165
1643904600000|2022-02-03 16:10:00|27245.6|27238.6|27273.1|27266.1|27283.1|27276.1|27243.1|27236.1|165
1643904900000|2022-02-03 16:15:00|27275.6|27268.6|27258.1|27251.1|27278.1|27271.1|27248.1|27241.1|101
1643905200000|2022-02-03 16:20:00|27255.6|27248.6|27208.1|27201.1|27258.1|27251.1|27203.1|27196.1|171
1643905500000|2022-02-03 16:25:00|27210.6|27203.6|27193.1|27186.1|27218.1|27211.1|27183.1|27176.1|136
1643905800000|2022-02-03 16:30:00|27190.6|27183.6|27183.1|27176.1|27203.1|27196.1|27173.1|27166.1|179
1643906100000|2022-02-03 16:35:00|27180.6|27173.6|27185.6|27178.6|27195.6|27188.6|27178.1|27171.1|180
1643906400000|2022-02-03 16:40:00|27188.1|27181.1|27188.1|27181.1|27193.1|27186.1|27173.1|27166.1|102
1643906700000|2022-02-03 16:45:00|27190.6|27183.6|27178.1|27171.1|27198.1|27191.1|27168.1|27161.1|92
1643907000000|2022-02-03 16:50:00|27180.6|27173.6|27178.1|27171.1|27193.1|27186.1|27168.1|27161.1|77
1643907300000|2022-02-03 16:55:00|27183.1|27176.1|27153.1|27146.1|27188.1|27181.1|27153.1|27146.1|162
1643907600000|2022-02-03 17:00:00|27155.6|27148.6|27130.6|27123.6|27168.1|27161.1|27123.1|27116.1|250
1643907900000|2022-02-03 17:05:00|27128.1|27121.1|27138.1|27131.1|27148.1|27141.1|27128.1|27121.1|199
1643908200000|2022-02-03 17:10:00|27135.6|27128.6|27168.1|27161.1|27170.6|27163.6|27123.1|27116.1|162
1643908500000|2022-02-03 17:15:00|27170.6|27163.6|27128.1|27121.1|27170.6|27163.6|27128.1|27121.1|171
1643908800000|2022-02-03 17:20:00|27123.1|27116.1|27138.1|27131.1|27153.1|27146.1|27115.6|27108.6|403
1643909100000|2022-02-03 17:25:00|27143.1|27136.1|27153.1|27146.1|27153.1|27146.1|27138.1|27131.1|76
1643909400000|2022-02-03 17:30:00|27150.6|27143.6|27153.1|27146.1|27163.1|27156.1|27138.1|27131.1|82
1643909700000|2022-02-03 17:35:00|27158.1|27151.1|27158.1|27151.1|27173.1|27166.1|27153.1|27146.1|91
1643910000000|2022-02-03 17:40:00|27160.6|27153.6|27143.1|27136.1|27168.1|27161.1|27143.1|27136.1|80
1643910300000|2022-02-03 17:45:00|27148.1|27141.1|27123.1|27116.1|27153.1|27146.1|27113.1|27106.1|166
1643910600000|2022-02-03 17:50:00|27125.6|27118.6|27123.1|27116.1|27133.1|27126.1|27113.1|27106.1|67
1643910900000|2022-02-03 17:55:00|27120.6|27113.6|27133.1|27126.1|27140.6|27133.6|27110.6|27103.6|99
1643911200000|2022-02-03 18:00:00|27128.1|27121.1|27118.1|27111.1|27128.1|27121.1|27113.1|27106.1|87
1643911500000|2022-02-03 18:05:00|27120.6|27113.6|27110.6|27103.6|27133.1|27126.1|27108.1|27101.1|100
1643911800000|2022-02-03 18:10:00|27108.1|27101.1|27120.6|27113.6|27123.1|27116.1|27095.6|27088.6|212
1643912100000|2022-02-03 18:15:00|27118.1|27111.1|27133.1|27126.1|27138.1|27131.1|27118.1|27111.1|72
1643912400000|2022-02-03 18:20:00|27130.6|27123.6|27158.1|27151.1|27163.1|27156.1|27128.1|27121.1|73
1643912700000|2022-02-03 18:25:00|27155.6|27148.6|27153.1|27146.1|27160.6|27153.6|27143.1|27136.1|35
1643913000000|2022-02-03 18:30:00|27158.1|27151.1|27163.1|27156.1|27178.1|27171.1|27148.1|27141.1|99
1643913300000|2022-02-03 18:35:00|27160.6|27153.6|27148.1|27141.1|27163.1|27156.1|27145.6|27138.6|43
1643913600000|2022-02-03 18:40:00|27150.6|27143.6|27128.1|27121.1|27165.6|27158.6|27123.1|27116.1|147
1643913900000|2022-02-03 18:45:00|27133.1|27126.1|27133.1|27126.1|27143.1|27136.1|27123.1|27116.1|172
1643914200000|2022-02-03 18:50:00|27128.1|27121.1|27123.1|27116.1|27133.1|27126.1|27113.1|27106.1|55
1643914500000|2022-02-03 18:55:00|27120.6|27113.6|27123.1|27116.1|27130.6|27123.6|27113.1|27106.1|31
1643914800000|2022-02-03 19:00:00|27120.6|27113.6|27145.6|27138.6|27153.1|27146.1|27113.1|27106.1|72
1643915100000|2022-02-03 19:05:00|27143.1|27136.1|27128.1|27121.1|27155.6|27148.6|27123.1|27116.1|99
1643915400000|2022-02-03 19:10:00|27125.6|27118.6|27115.6|27108.6|27128.1|27121.1|27108.1|27101.1|161
1643915700000|2022-02-03 19:15:00|27113.1|27106.1|27123.1|27116.1|27133.1|27126.1|27113.1|27106.1|46
1643916000000|2022-02-03 19:20:00|27125.6|27118.6|27113.1|27106.1|27133.1|27126.1|27108.1|27101.1|71
1643916300000|2022-02-03 19:25:00|27115.6|27108.6|27093.1|27086.1|27118.1|27111.1|27088.1|27081.1|121
1643916600000|2022-02-03 19:30:00|27090.6|27083.6|27085.6|27078.6|27093.1|27086.1|27063.1|27056.1|187
1643916900000|2022-02-03 19:35:00|27088.1|27081.1|27058.1|27051.1|27093.1|27086.1|27053.1|27046.1|119
1643917200000|2022-02-03 19:40:00|27055.6|27048.6|27023.1|27016.1|27058.1|27051.1|27023.1|27016.1|159
1643917500000|2022-02-03 19:45:00|27028.1|27021.1|27028.1|27021.1|27033.1|27026.1|27013.1|27006.1|197
1643917800000|2022-02-03 19:50:00|27025.6|27018.6|27028.1|27021.1|27033.1|27026.1|27013.1|27006.1|124
1643918100000|2022-02-03 19:55:00|27025.6|27018.6|27028.1|27021.1|27043.1|27036.1|27023.1|27016.1|123
1643918400000|2022-02-03 20:00:00|27033.1|27026.1|27013.1|27006.1|27048.1|27041.1|27008.1|27001.1|180
1643918700000|2022-02-03 20:05:00|27015.6|27008.6|27020.6|27013.6|27030.6|27023.6|27008.1|27001.1|108
1643919000000|2022-02-03 20:10:00|27023.1|27016.1|27048.1|27041.1|27053.1|27046.1|27018.1|27011.1|171
1643919300000|2022-02-03 20:15:00|27050.6|27043.6|27073.1|27066.1|27075.6|27068.6|27048.1|27041.1|186
1643919600000|2022-02-03 20:20:00|27068.1|27061.1|27065.6|27058.6|27088.1|27081.1|27065.6|27058.6|99
1643919900000|2022-02-03 20:25:00|27068.1|27061.1|27048.1|27041.1|27068.1|27061.1|27033.1|27026.1|282
1643920200000|2022-02-03 20:30:00|27045.6|27038.6|27008.1|27001.1|27048.1|27041.1|27008.1|27001.1|298
1643920500000|2022-02-03 20:35:00|27003.1|26996.1|27008.1|27001.1|27023.1|27016.1|26988.1|26981.1|173
1643920800000|2022-02-03 20:40:00|27005.6|26998.6|27008.1|27001.1|27023.1|27016.1|26998.1|26991.1|92
1643921100000|2022-02-03 20:45:00|27005.6|26998.6|26998.1|26991.1|27005.6|26998.6|26983.1|26976.1|186
1643921400000|2022-02-03 20:50:00|26990.6|26983.6|26978.1|26971.1|26993.1|26986.1|26968.1|26961.1|590
1643921700000|2022-02-03 20:55:00|26980.6|26973.6|26965.6|26958.6|27003.1|26996.1|26953.1|26946.1|761
1643922000000|2022-02-03 21:00:00|26973.1|26966.1|27068.1|27061.1|27073.1|27066.1|26968.1|26961.1|359
1643922300000|2022-02-03 21:05:00|27065.6|27058.6|27065.6|27058.6|27108.1|27101.1|27060.6|27053.6|180
1643922600000|2022-02-03 21:10:00|27068.1|27061.1|27090.6|27083.6|27093.1|27086.1|27058.1|27051.1|14
1643922900000|2022-02-03 21:15:00|27094.6|27079.6|27139.6|27124.6|27144.6|27129.6|27087.1|27072.1|41
1643923200000|2022-02-03 21:20:00|27142.1|27127.1|27132.1|27117.1|27144.6|27129.6|27124.6|27109.6|63
1643923500000|2022-02-03 21:25:00|27127.1|27112.1|27129.6|27114.6|27132.1|27117.1|27117.1|27102.1|24
1643923800000|2022-02-03 21:30:00|27132.1|27117.1|27157.1|27142.1|27169.6|27154.6|27132.1|27117.1|25
1643924100000|2022-02-03 21:35:00|27159.6|27144.6|27152.1|27137.1|27162.1|27147.1|27149.6|27134.6|8
1643924400000|2022-02-03 21:40:00|27149.6|27134.6|27159.6|27144.6|27159.6|27144.6|27149.6|27134.6|5
1643924700000|2022-02-03 21:45:00|27157.1|27142.1|27144.6|27129.6|27162.1|27147.1|27142.1|27127.1|14
1643925000000|2022-02-03 21:50:00|27147.1|27132.1|27157.1|27142.1|27157.1|27142.1|27137.1|27122.1|29
1643925300000|2022-02-03 21:55:00|27159.6|27144.6|27173.3|27143.3|27182.1|27167.1|27159.6|27137.4|29
1643925600000|2022-02-03 22:00:00|27173.2|27143.2|27169.4|27139.4|27174.1|27144.1|27164.6|27134.6|0
1643925900000|2022-02-03 22:05:00|27169.6|27139.6|27190.1|27160.1|27190.8|27160.8|27159.9|27129.9|0
1643926200000|2022-02-03 22:10:00|27189.9|27159.9|27198.6|27168.6|27203.6|27173.6|27189.9|27159.9|0
1643926500000|2022-02-03 22:15:00|27198.7|27168.7|27189.7|27159.7|27200.7|27170.7|27189.7|27159.7|0
1643926800000|2022-02-03 22:20:00|27190.5|27160.5|27184.9|27154.9|27190.5|27160.5|27184.4|27154.4|0
1643927100000|2022-02-03 22:25:00|27185.4|27155.4|27166.3|27136.3|27186.7|27156.7|27166.3|27136.3|0
1643927400000|2022-02-03 22:30:00|27165.8|27135.8|27175.7|27145.7|27176.4|27146.4|27165.6|27135.6|0
1643927700000|2022-02-03 22:35:00|27175.9|27145.9|27165.2|27135.2|27189|27159|27165|27135|0
1643928000000|2022-02-03 22:40:00|27166.2|27136.2|27175.4|27145.4|27183.5|27153.5|27166.2|27136.2|0
1643928300000|2022-02-03 22:45:00|27175.2|27145.2|27165.4|27135.4|27176.1|27146.1|27164.4|27134.4|0
1643928600000|2022-02-03 22:50:00|27165.3|27135.3|27174.2|27144.2|27176.4|27146.4|27164.3|27134.3|0
1643928900000|2022-02-03 22:55:00|27173.9|27143.9|27179.6|27149.6|27181.8|27151.8|27173.1|27143.1|0
1643929200000|2022-02-03 23:00:00|27177.2|27147.2|27144.6|27129.6|27183.5|27153.5|27124.6|27109.6|97
1643929500000|2022-02-03 23:05:00|27147.1|27132.1|27149.6|27134.6|27159.6|27144.6|27144.6|27129.6|21
1643929800000|2022-02-03 23:10:00|27152.1|27137.1|27164.6|27149.6|27174.6|27159.6|27147.1|27132.1|111
1643930100000|2022-02-03 23:15:00|27167.1|27152.1|27174.6|27159.6|27189.6|27174.6|27164.6|27149.6|47
1643930400000|2022-02-03 23:20:00|27172.1|27157.1|27164.6|27149.6|27182.1|27167.1|27162.1|27147.1|48
1643930700000|2022-02-03 23:25:00|27167.1|27152.1|27154.6|27139.6|27167.1|27152.1|27152.1|27137.1|21
1643931000000|2022-02-03 23:30:00|27157.1|27142.1|27145.6|27138.6|27157.1|27142.1|27123.1|27116.1|15691
1643931300000|2022-02-03 23:35:00|27140.6|27133.6|27120.6|27113.6|27145.6|27138.6|27108.1|27101.1|131
1643931600000|2022-02-03 23:40:00|27123.1|27116.1|27105.6|27098.6|27133.1|27126.1|27098.1|27091.1|434
1643931900000|2022-02-03 23:45:00|27108.1|27101.1|27155.6|27148.6|27160.6|27153.6|27103.1|27096.1|613
1643932200000|2022-02-03 23:50:00|27158.1|27151.1|27125.6|27118.6|27160.6|27153.6|27115.6|27108.6|275
1643932500000|2022-02-03 23:55:00|27123.1|27116.1|27128.1|27121.1|27148.1|27141.1|27118.1|27111.1|206
1643932800000|2022-02-04 00:00:00|27125.6|27118.6|27243.1|27236.1|27258.1|27251.1|27120.6|27113.6|2314
1643933100000|2022-02-04 00:05:00|27245.6|27238.6|27303.1|27296.1|27308.1|27301.1|27243.1|27236.1|1483
1643933400000|2022-02-04 00:10:00|27300.6|27293.6|27293.1|27286.1|27328.1|27321.1|27278.1|27271.1|1286
1643933700000|2022-02-04 00:15:00|27295.6|27288.6|27280.6|27273.6|27315.6|27308.6|27258.1|27251.1|991
1643934000000|2022-02-04 00:20:00|27278.1|27271.1|27293.1|27286.1|27323.1|27316.1|27273.1|27266.1|496
1643934300000|2022-02-04 00:25:00|27295.6|27288.6|27308.1|27301.1|27335.6|27328.6|27283.1|27276.1|433
1643934600000|2022-02-04 00:30:00|27305.6|27298.6|27223.1|27216.1|27308.1|27301.1|27223.1|27216.1|544
1643934900000|2022-02-04 00:35:00|27220.6|27213.6|27208.1|27201.1|27258.1|27251.1|27208.1|27201.1|408
1643935200000|2022-02-04 00:40:00|27205.6|27198.6|27210.6|27203.6|27223.1|27216.1|27185.6|27178.6|508
1643935500000|2022-02-04 00:45:00|27208.1|27201.1|27223.1|27216.1|27243.1|27236.1|27208.1|27201.1|309
1643935800000|2022-02-04 00:50:00|27220.6|27213.6|27248.1|27241.1|27253.1|27246.1|27213.1|27206.1|336
1643936100000|2022-02-04 00:55:00|27245.6|27238.6|27235.6|27228.6|27278.1|27271.1|27233.1|27226.1|356
1643936400000|2022-02-04 01:00:00|27238.1|27231.1|27225.6|27218.6|27238.1|27231.1|27213.1|27206.1|301
1643936700000|2022-02-04 01:05:00|27223.1|27216.1|27233.1|27226.1|27238.1|27231.1|27208.1|27201.1|287
1643937000000|2022-02-04 01:10:00|27230.6|27223.6|27233.1|27226.1|27248.1|27241.1|27208.1|27201.1|258
1643937300000|2022-02-04 01:15:00|27235.6|27228.6|27218.1|27211.1|27260.6|27253.6|27213.1|27206.1|601
1643937600000|2022-02-04 01:20:00|27223.1|27216.1|27203.1|27196.1|27228.1|27221.1|27198.1|27191.1|327
1643937900000|2022-02-04 01:25:00|27208.1|27201.1|27208.1|27201.1|27213.1|27206.1|27183.1|27176.1|244
1643938200000|2022-02-04 01:30:00|27213.1|27206.1|27188.1|27181.1|27228.1|27221.1|27188.1|27181.1|225
1643938500000|2022-02-04 01:35:00|27193.1|27186.1|27148.1|27141.1|27195.6|27188.6|27143.1|27136.1|485
1643938800000|2022-02-04 01:40:00|27145.6|27138.6|27138.1|27131.1|27178.1|27171.1|27128.1|27121.1|588
1643939100000|2022-02-04 01:45:00|27140.6|27133.6|27128.1|27121.1|27143.1|27136.1|27068.1|27061.1|641
1643939400000|2022-02-04 01:50:00|27123.1|27116.1|27168.2|27161.2|27170.7|27163.7|27123.1|27116.1|374
1643939700000|2022-02-04 01:55:00|27165.7|27158.7|27178.2|27171.2|27188.2|27181.2|27158.2|27151.2|277
1643940000000|2022-02-04 02:00:00|27180.7|27173.7|27193.2|27186.2|27193.2|27186.2|27173.2|27166.2|246
1643940300000|2022-02-04 02:05:00|27198.2|27191.2|27228.2|27221.2|27233.2|27226.2|27188.2|27181.2|386
1643940600000|2022-02-04 02:10:00|27230.7|27223.7|27215.7|27208.7|27243.2|27236.2|27213.2|27206.2|376
1643940900000|2022-02-04 02:15:00|27218.2|27211.2|27238.2|27231.2|27243.2|27236.2|27218.2|27211.2|162
1643941200000|2022-02-04 02:20:00|27240.7|27233.7|27223.2|27216.2|27243.2|27236.2|27220.7|27213.7|190
1643941500000|2022-02-04 02:25:00|27225.7|27218.7|27228.2|27221.2|27228.2|27221.2|27213.2|27206.2|101
1643941800000|2022-02-04 02:30:00|27230.7|27223.7|27243.2|27236.2|27250.7|27243.7|27228.2|27221.2|112
1643942100000|2022-02-04 02:35:00|27240.7|27233.7|27253.2|27246.2|27253.2|27246.2|27235.7|27228.7|116
1643942400000|2022-02-04 02:40:00|27250.7|27243.7|27243.2|27236.2|27253.2|27246.2|27243.2|27236.2|54
1643942700000|2022-02-04 02:45:00|27248.2|27241.2|27253.2|27246.2|27253.2|27246.2|27238.2|27231.2|55
1643943000000|2022-02-04 02:50:00|27248.2|27241.2|27240.7|27233.7|27253.2|27246.2|27238.2|27231.2|62
1643943300000|2022-02-04 02:55:00|27238.2|27231.2|27238.2|27231.2|27248.2|27241.2|27235.7|27228.7|67
1643943600000|2022-02-04 03:00:00|27243.2|27236.2|27248.2|27241.2|27248.2|27241.2|27238.2|27231.2|86
1643943900000|2022-02-04 03:05:00|27250.7|27243.7|27268.2|27261.2|27270.7|27263.7|27248.2|27241.2|150
1643944200000|2022-02-04 03:10:00|27270.7|27263.7|27273.2|27266.2|27273.2|27266.2|27268.2|27261.2|102
1643944500000|2022-02-04 03:15:00|27270.7|27263.7|27273.2|27266.2|27288.2|27281.2|27268.2|27261.2|222
1643944800000|2022-02-04 03:20:00|27275.7|27268.7|27273.2|27266.2|27283.2|27276.2|27273.2|27266.2|122
1643945100000|2022-02-04 03:25:00|27278.2|27271.2|27273.2|27266.2|27278.2|27271.2|27263.2|27256.2|103
1643945400000|2022-02-04 03:30:00|27275.7|27268.7|27265.7|27258.7|27293.2|27286.2|27248.2|27241.2|284
1643945700000|2022-02-04 03:35:00|27263.2|27256.2|27278.2|27271.2|27288.2|27281.2|27263.2|27256.2|164
1643946000000|2022-02-04 03:40:00|27280.7|27273.7|27273.2|27266.2|27288.2|27281.2|27268.2|27261.2|133
1643946300000|2022-02-04 03:45:00|27278.2|27271.2|27278.2|27271.2|27285.7|27278.7|27273.2|27266.2|115
1643946600000|2022-02-04 03:50:00|27283.2|27276.2|27273.2|27266.2|27283.2|27276.2|27265.7|27258.7|98
1643946900000|2022-02-04 03:55:00|27275.7|27268.7|27273.2|27266.2|27278.2|27271.2|27268.2|27261.2|93
1643947200000|2022-02-04 04:00:00|27275.7|27268.7|27293.2|27286.2|27293.2|27286.2|27275.7|27268.7|178
1643947500000|2022-02-04 04:05:00|27295.7|27288.7|27303.2|27296.2|27303.2|27296.2|27290.7|27283.7|140
1643947800000|2022-02-04 04:10:00|27305.7|27298.7|27313.2|27306.2|27323.2|27316.2|27300.7|27293.7|306
1643948100000|2022-02-04 04:15:00|27310.7|27303.7|27323.2|27316.2|27323.2|27316.2|27303.2|27296.2|201
1643948400000|2022-02-04 04:20:00|27318.2|27311.2|27345.7|27338.7|27358.2|27351.2|27315.7|27308.7|317
1643948700000|2022-02-04 04:25:00|27343.2|27336.2|27373.2|27366.2|27388.2|27381.2|27343.2|27336.2|556
1643949000000|2022-02-04 04:30:00|27378.2|27371.2|27408.2|27401.2|27413.2|27406.2|27373.2|27366.2|259
1643949300000|2022-02-04 04:35:00|27398.2|27391.2|27388.2|27381.2|27413.2|27406.2|27388.2|27381.2|285
1643949600000|2022-02-04 04:40:00|27385.7|27378.7|27383.2|27376.2|27398.2|27391.2|27383.2|27376.2|147
1643949900000|2022-02-04 04:45:00|27378.2|27371.2|27378.2|27371.2|27388.2|27381.2|27373.2|27366.2|152
1643950200000|2022-02-04 04:50:00|27373.2|27366.2|27373.2|27366.2|27378.2|27371.2|27363.2|27356.2|180
1643950500000|2022-02-04 04:55:00|27368.2|27361.2|27383.2|27376.2|27388.2|27381.2|27368.2|27361.2|254
1643950800000|2022-02-04 05:00:00|27385.7|27378.7|27398.2|27391.2|27408.2|27401.2|27385.7|27378.7|199
1643951100000|2022-02-04 05:05:00|27400.7|27393.7|27398.2|27391.2|27423.2|27416.2|27398.2|27391.2|451
1643951400000|2022-02-04 05:10:00|27393.2|27386.2|27393.2|27386.2|27403.2|27396.2|27383.2|27376.2|204
1643951700000|2022-02-04 05:15:00|27398.2|27391.2|27423.2|27416.2|27423.2|27416.2|27398.2|27391.2|323
1643952000000|2022-02-04 05:20:00|27418.2|27411.2|27443.2|27436.2|27443.2|27436.2|27418.2|27411.2|467
1643952300000|2022-02-04 05:25:00|27438.2|27431.2|27438.2|27431.2|27448.2|27441.2|27433.2|27426.2|368
1643952600000|2022-02-04 05:30:00|27440.7|27433.7|27428.2|27421.2|27443.2|27436.2|27428.2|27421.2|252
1643952900000|2022-02-04 05:35:00|27423.2|27416.2|27428.2|27421.2|27438.2|27431.2|27418.2|27411.2|476
1643953200000|2022-02-04 05:40:00|27430.7|27423.7|27418.2|27411.2|27433.2|27426.2|27410.7|27403.7|429
1643953500000|2022-02-04 05:45:00|27423.2|27416.2|27428.2|27421.2|27433.2|27426.2|27413.2|27406.2|412
1643953800000|2022-02-04 05:50:00|27423.2|27416.2|27420.7|27413.7|27443.2|27436.2|27408.2|27401.2|919
1643954100000|2022-02-04 05:55:00|27418.2|27411.2|27418.2|27411.2|27433.2|27426.2|27413.2|27406.2|1447
1643954400000|2022-02-04 06:00:00|27420.7|27413.7|27398.2|27391.2|27425.7|27418.7|27388.2|27381.2|2719
1643954700000|2022-02-04 06:05:00|27395.7|27388.7|27403.2|27396.2|27413.2|27406.2|27395.7|27388.7|567
1643955000000|2022-02-04 06:10:00|27398.2|27391.2|27428.2|27421.2|27433.2|27426.2|27398.2|27391.2|493
1643955300000|2022-02-04 06:15:00|27418.2|27411.2|27413.2|27406.2|27418.2|27411.2|27410.7|27403.7|198
1643955600000|2022-02-04 06:20:00|27418.2|27411.2|27415.7|27408.7|27428.2|27421.2|27413.2|27406.2|170
1643955900000|2022-02-04 06:25:00|27413.2|27406.2|27403.2|27396.2|27418.2|27411.2|27398.2|27391.2|75
1643956200000|2022-02-04 06:30:00|27398.2|27391.2|27383.2|27376.2|27403.2|27396.2|27383.2|27376.2|42
1643956500000|2022-02-04 06:35:00|27380.7|27373.7|27390.7|27383.7|27393.2|27386.2|27378.2|27371.2|50
1643956800000|2022-02-04 06:40:00|27388.2|27381.2|27398.2|27391.2|27398.2|27391.2|27388.2|27381.2|9
1643957100000|2022-02-04 06:45:00|27405.7|27398.7|27400.7|27393.7|27408.2|27401.2|27398.2|27391.2|39
1643957400000|2022-02-04 06:50:00|27398.2|27391.2|27413.2|27406.2|27420.7|27413.7|27398.2|27391.2|12
1643957700000|2022-02-04 06:55:00|27418.2|27411.2|27415.7|27408.7|27428.2|27421.2|27413.2|27406.2|33
1643958000000|2022-02-04 07:00:00|27413.2|27406.2|27410.7|27403.7|27425.7|27418.7|27408.2|27401.2|49
1643958300000|2022-02-04 07:05:00|27413.2|27406.2|27425.7|27418.7|27435.7|27428.7|27403.2|27396.2|26
1643958600000|2022-02-04 07:10:00|27428.2|27421.2|27408.2|27401.2|27428.2|27421.2|27398.2|27391.2|46
1643958900000|2022-02-04 07:15:00|27405.7|27398.7|27398.2|27391.2|27410.7|27403.7|27393.2|27386.2|70
1643959200000|2022-02-04 07:20:00|27395.7|27388.7|27403.2|27396.2|27405.7|27398.7|27390.7|27383.7|49
1643959500000|2022-02-04 07:25:00|27400.7|27393.7|27398.2|27391.2|27408.2|27401.2|27393.2|27386.2|45
1643959800000|2022-02-04 07:30:00|27400.7|27393.7|27413.2|27406.2|27418.2|27411.2|27400.7|27393.7|99
1643960100000|2022-02-04 07:35:00|27410.7|27403.7|27398.2|27391.2|27413.2|27406.2|27393.2|27386.2|76
1643960400000|2022-02-04 07:40:00|27395.7|27388.7|27373.2|27366.2|27403.2|27396.2|27373.2|27366.2|98
1643960700000|2022-02-04 07:45:00|27378.2|27371.2|27383.2|27376.2|27393.2|27386.2|27375.7|27368.7|74
1643961000000|2022-02-04 07:50:00|27385.7|27378.7|27383.2|27376.2|27393.2|27386.2|27378.2|27371.2|47
1643961300000|2022-02-04 07:55:00|27380.7|27373.7|27393.2|27386.2|27398.2|27391.2|27378.2|27371.2|82
1643961600000|2022-02-04 08:00:00|27395.7|27388.7|27413.2|27406.2|27420.7|27413.7|27388.2|27381.2|350
1643961900000|2022-02-04 08:05:00|27415.7|27408.7|27403.2|27396.2|27418.2|27411.2|27390.7|27383.7|131
1643962200000|2022-02-04 08:10:00|27408.2|27401.2|27398.2|27391.2|27408.2|27401.2|27390.7|27383.7|77
1643962500000|2022-02-04 08:15:00|27400.7|27393.7|27420.7|27413.7|27433.2|27426.2|27385.7|27378.7|276
1643962800000|2022-02-04 08:20:00|27423.2|27416.2|27388.2|27381.2|27428.2|27421.2|27383.2|27376.2|135
1643963100000|2022-02-04 08:25:00|27393.2|27386.2|27365.7|27358.7|27393.2|27386.2|27363.2|27356.2|115
1643963400000|2022-02-04 08:30:00|27363.2|27356.2|27363.2|27356.2|27375.7|27368.7|27348.2|27341.2|237
1643963700000|2022-02-04 08:35:00|27365.7|27358.7|27363.2|27356.2|27373.2|27366.2|27353.2|27346.2|163
1643964000000|2022-02-04 08:40:00|27358.2|27351.2|27355.7|27348.7|27363.2|27356.2|27338.2|27331.2|179
1643964300000|2022-02-04 08:45:00|27353.2|27346.2|27343.2|27336.2|27358.2|27351.2|27328.2|27321.2|143
1643964600000|2022-02-04 08:50:00|27340.7|27333.7|27343.2|27336.2|27348.2|27341.2|27325.7|27318.7|154
1643964900000|2022-02-04 08:55:00|27348.2|27341.2|27358.2|27351.2|27363.2|27356.2|27345.7|27338.7|95
1643965200000|2022-02-04 09:00:00|27355.7|27348.7|27353.2|27346.2|27373.2|27366.2|27348.2|27341.2|85
1643965500000|2022-02-04 09:05:00|27355.7|27348.7|27343.2|27336.2|27363.2|27356.2|27338.2|27331.2|55
1643965800000|2022-02-04 09:10:00|27340.7|27333.7|27353.2|27346.2|27353.2|27346.2|27338.2|27331.2|43
1643966100000|2022-02-04 09:15:00|27358.2|27351.2|27348.2|27341.2|27363.2|27356.2|27348.2|27341.2|72
1643966400000|2022-02-04 09:20:00|27345.7|27338.7|27323.2|27316.2|27345.7|27338.7|27318.2|27311.2|137
1643966700000|2022-02-04 09:25:00|27325.7|27318.7|27338.2|27331.2|27348.2|27341.2|27315.7|27308.7|119
1643967000000|2022-02-04 09:30:00|27340.7|27333.7|27353.2|27346.2|27353.2|27346.2|27338.2|27331.2|55
1643967300000|2022-02-04 09:35:00|27355.7|27348.7|27355.7|27348.7|27368.2|27361.2|27348.2|27341.2|50
1643967600000|2022-02-04 09:40:00|27358.2|27351.2|27348.2|27341.2|27358.2|27351.2|27333.2|27326.2|52
1643967900000|2022-02-04 09:45:00|27345.7|27338.7|27338.2|27331.2|27353.2|27346.2|27338.2|27331.2|21
1643968200000|2022-02-04 09:50:00|27340.7|27333.7|27328.2|27321.2|27343.2|27336.2|27328.2|27321.2|69
1643968500000|2022-02-04 09:55:00|27323.2|27316.2|27318.2|27311.2|27328.2|27321.2|27313.2|27306.2|121
1643968800000|2022-02-04 10:00:00|27315.7|27308.7|27308.2|27301.2|27323.2|27316.2|27305.7|27298.7|150
1643969100000|2022-02-04 10:05:00|27305.7|27298.7|27293.2|27286.2|27305.7|27298.7|27283.2|27276.2|187
1643969400000|2022-02-04 10:10:00|27298.2|27291.2|27285.7|27278.7|27298.2|27291.2|27278.2|27271.2|158
1643969700000|2022-02-04 10:15:00|27283.2|27276.2|27283.2|27276.2|27295.7|27288.7|27280.7|27273.7|50
1643970000000|2022-02-04 10:20:00|27280.7|27273.7|27258.2|27251.2|27283.2|27276.2|27253.2|27246.2|360
1643970300000|2022-02-04 10:25:00|27260.7|27253.7|27268.2|27261.2|27278.2|27271.2|27258.2|27251.2|182
1643970600000|2022-02-04 10:30:00|27263.2|27256.2|27268.2|27261.2|27268.2|27261.2|27243.2|27236.2|178
1643970900000|2022-02-04 10:35:00|27270.7|27263.7|27273.2|27266.2|27280.7|27273.7|27258.2|27251.2|110
1643971200000|2022-02-04 10:40:00|27275.7|27268.7|27258.2|27251.2|27278.2|27271.2|27253.2|27246.2|127
1643971500000|2022-02-04 10:45:00|27255.7|27248.7|27245.7|27238.7|27268.2|27261.2|27238.2|27231.2|260
1643971800000|2022-02-04 10:50:00|27248.2|27241.2|27248.2|27241.2|27268.2|27261.2|27248.2|27241.2|145
1643972100000|2022-02-04 10:55:00|27250.7|27243.7|27253.2|27246.2|27258.2|27251.2|27233.2|27226.2|146
1643972400000|2022-02-04 11:00:00|27250.7|27243.7|27223.2|27216.2|27253.2|27246.2|27218.2|27211.2|178
1643972700000|2022-02-04 11:05:00|27220.7|27213.7|27203.2|27196.2|27228.2|27221.2|27198.2|27191.2|249
1643973000000|2022-02-04 11:10:00|27200.7|27193.7|27188.2|27181.2|27203.2|27196.2|27178.2|27171.2|236
1643973300000|2022-02-04 11:15:00|27183.2|27176.2|27203.2|27196.2|27208.2|27201.2|27178.2|27171.2|211
1643973600000|2022-02-04 11:20:00|27200.7|27193.7|27178.2|27171.2|27203.2|27196.2|27170.7|27163.7|268
1643973900000|2022-02-04 11:25:00|27180.7|27173.7|27218.2|27211.2|27223.2|27216.2|27178.2|27171.2|209
1643974200000|2022-02-04 11:30:00|27215.7|27208.7|27213.2|27206.2|27228.2|27221.2|27213.2|27206.2|212
1643974500000|2022-02-04 11:35:00|27210.7|27203.7|27233.2|27226.2|27233.2|27226.2|27203.2|27196.2|219
1643974800000|2022-02-04 11:40:00|27230.7|27223.7|27228.2|27221.2|27233.2|27226.2|27213.2|27206.2|92
1643975100000|2022-02-04 11:45:00|27223.2|27216.2|27205.7|27198.7|27225.7|27218.7|27198.2|27191.2|130
1643975400000|2022-02-04 11:50:00|27208.2|27201.2|27190.7|27183.7|27208.2|27201.2|27183.2|27176.2|95
1643975700000|2022-02-04 11:55:00|27193.2|27186.2|27168.2|27161.2|27198.2|27191.2|27168.2|27161.2|126
1643976000000|2022-02-04 12:00:00|27173.2|27166.2|27203.2|27196.2|27203.2|27196.2|27170.7|27163.7|194
1643976300000|2022-02-04 12:05:00|27200.7|27193.7|27208.2|27201.2|27213.2|27206.2|27198.2|27191.2|102
1643976600000|2022-02-04 12:10:00|27213.2|27206.2|27193.2|27186.2|27213.2|27206.2|27188.2|27181.2|171
1643976900000|2022-02-04 12:15:00|27195.7|27188.7|27203.2|27196.2|27208.2|27201.2|27188.2|27181.2|103
1643977200000|2022-02-04 12:20:00|27205.7|27198.7|27218.2|27211.2|27223.2|27216.2|27198.2|27191.2|124
1643977500000|2022-02-04 12:25:00|27220.7|27213.7|27228.2|27221.2|27233.2|27226.2|27218.2|27211.2|66
1643977800000|2022-02-04 12:30:00|27230.7|27223.7|27228.2|27221.2|27235.7|27228.7|27218.2|27211.2|135
1643978100000|2022-02-04 12:35:00|27230.7|27223.7|27238.2|27231.2|27243.2|27236.2|27223.2|27216.2|76
1643978400000|2022-02-04 12:40:00|27235.7|27228.7|27233.2|27226.2|27238.2|27231.2|27228.2|27221.2|105
1643978700000|2022-02-04 12:45:00|27238.2|27231.2|27263.2|27256.2|27263.2|27256.2|27235.7|27228.7|197
1643979000000|2022-02-04 12:50:00|27265.7|27258.7|27268.2|27261.2|27273.2|27266.2|27258.2|27251.2|150
1643979300000|2022-02-04 12:55:00|27273.2|27266.2|27260.7|27253.7|27280.7|27273.7|27255.7|27248.7|170
1643979600000|2022-02-04 13:00:00|27263.2|27256.2|27238.2|27231.2|27268.2|27261.2|27233.2|27226.2|120
1643979900000|2022-02-04 13:05:00|27235.7|27228.7|27238.2|27231.2|27243.2|27236.2|27228.2|27221.2|141
1643980200000|2022-02-04 13:10:00|27240.7|27233.7|27243.2|27236.2|27243.2|27236.2|27228.2|27221.2|76
1643980500000|2022-02-04 13:15:00|27245.7|27238.7|27210.7|27203.7|27248.2|27241.2|27210.7|27203.7|84
1643980800000|2022-02-04 13:20:00|27213.2|27206.2|27220.7|27213.7|27225.7|27218.7|27203.2|27196.2|141
1643981100000|2022-02-04 13:25:00|27218.2|27211.2|27223.2|27216.2|27238.2|27231.2|27218.2|27211.2|99
1643981400000|2022-02-04 13:30:00|27228.2|27221.2|27150.7|27143.7|27228.2|27221.2|27148.2|27141.2|882
1643981700000|2022-02-04 13:35:00|27148.2|27141.2|27238.2|27231.2|27243.2|27236.2|27148.2|27141.2|827
1643982000000|2022-02-04 13:40:00|27235.7|27228.7|27203.2|27196.2|27253.2|27246.2|27193.2|27186.2|441
1643982300000|2022-02-04 13:45:00|27205.7|27198.7|27208.2|27201.2|27233.2|27226.2|27203.2|27196.2|235
1643982600000|2022-02-04 13:50:00|27210.7|27203.7|27203.2|27196.2|27220.7|27213.7|27185.7|27178.7|247
1643982900000|2022-02-04 13:55:00|27205.7|27198.7|27178.2|27171.2|27213.2|27206.2|27178.2|27171.2|165
1643983200000|2022-02-04 14:00:00|27173.2|27166.2|27148.2|27141.2|27178.2|27171.2|27143.2|27136.2|435
1643983500000|2022-02-04 14:05:00|27150.7|27143.7|27173.2|27166.2|27173.2|27166.2|27143.2|27136.2|332
1643983800000|2022-02-04 14:10:00|27168.2|27161.2|27198.2|27191.2|27200.7|27193.7|27168.2|27161.2|189
1643984100000|2022-02-04 14:15:00|27200.7|27193.7|27215.7|27208.7|27223.2|27216.2|27193.2|27186.2|141
1643984400000|2022-02-04 14:20:00|27218.2|27211.2|27218.2|27211.2|27223.2|27216.2|27208.2|27201.2|192
1643984700000|2022-02-04 14:25:00|27220.7|27213.7|27238.2|27231.2|27243.2|27236.2|27220.7|27213.7|125
1643985000000|2022-02-04 14:30:00|27235.7|27228.7|27203.2|27196.2|27263.2|27256.2|27198.2|27191.2|431
1643985300000|2022-02-04 14:35:00|27198.2|27191.2|27213.2|27206.2|27233.2|27226.2|27178.2|27171.2|342
1643985600000|2022-02-04 14:40:00|27215.7|27208.7|27290.7|27283.7|27308.2|27301.2|27213.2|27206.2|452
1643985900000|2022-02-04 14:45:00|27288.2|27281.2|27273.2|27266.2|27313.2|27306.2|27260.7|27253.7|295
1643986200000|2022-02-04 14:50:00|27275.7|27268.7|27258.2|27251.2|27288.2|27281.2|27238.2|27231.2|275
1643986500000|2022-02-04 14:55:00|27260.7|27253.7|27288.2|27281.2|27290.7|27283.7|27250.7|27243.7|302
1643986800000|2022-02-04 15:00:00|27290.7|27283.7|27290.7|27283.7|27320.7|27313.7|27258.2|27251.2|419
1643987100000|2022-02-04 15:05:00|27293.2|27286.2|27273.2|27266.2|27305.7|27298.7|27273.2|27266.2|247
1643987400000|2022-02-04 15:10:00|27275.7|27268.7|27303.2|27296.2|27310.7|27303.7|27243.2|27236.2|208
1643987700000|2022-02-04 15:15:00|27300.7|27293.7|27343.2|27336.2|27353.2|27346.2|27298.2|27291.2|299
1643988000000|2022-02-04 15:20:00|27340.7|27333.7|27313.2|27306.2|27363.2|27356.2|27308.2|27301.2|274
1643988300000|2022-02-04 15:25:00|27315.7|27308.7|27228.2|27221.2|27323.2|27316.2|27228.2|27221.2|322
1643988600000|2022-02-04 15:30:00|27225.7|27218.7|27243.2|27236.2|27273.2|27266.2|27225.7|27218.7|313
1643988900000|2022-02-04 15:35:00|27240.7|27233.7|27218.2|27211.2|27248.2|27241.2|27198.2|27191.2|283
1643989200000|2022-02-04 15:40:00|27220.7|27213.7|27213.2|27206.2|27233.2|27226.2|27208.2|27201.2|159
1643989500000|2022-02-04 15:45:00|27210.7|27203.7|27208.2|27201.2|27213.2|27206.2|27173.2|27166.2|363
1643989800000|2022-02-04 15:50:00|27205.7|27198.7|27213.2|27206.2|27220.7|27213.7|27188.2|27181.2|273
1643990100000|2022-02-04 15:55:00|27210.7|27203.7|27198.2|27191.2|27228.2|27221.2|27193.2|27186.2|213
1643990400000|2022-02-04 16:00:00|27195.7|27188.7|27218.2|27211.2|27225.7|27218.7|27173.2|27166.2|197
1643990700000|2022-02-04 16:05:00|27215.7|27208.7|27193.2|27186.2|27223.2|27216.2|27190.7|27183.7|127
1643991000000|2022-02-04 16:10:00|27195.7|27188.7|27178.2|27171.2|27198.2|27191.2|27158.2|27151.2|277
1643991300000|2022-02-04 16:15:00|27175.7|27168.7|27200.7|27193.7|27203.2|27196.2|27163.2|27156.2|151
1643991600000|2022-02-04 16:20:00|27198.2|27191.2|27203.2|27196.2|27213.2|27206.2|27178.2|27171.2|162
1643991900000|2022-02-04 16:25:00|27205.7|27198.7|27228.2|27221.2|27250.7|27243.7|27205.7|27198.7|354
1643992200000|2022-02-04 16:30:00|27230.7|27223.7|27243.2|27236.2|27253.2|27246.2|27218.2|27211.2|277
1643992500000|2022-02-04 16:35:00|27245.7|27238.7|27263.2|27256.2|27275.7|27268.7|27245.7|27238.7|316
1643992800000|2022-02-04 16:40:00|27265.7|27258.7|27268.2|27261.2|27278.2|27271.2|27258.2|27251.2|141
1643993100000|2022-02-04 16:45:00|27270.7|27263.7|27278.2|27271.2|27303.2|27296.2|27268.2|27261.2|214
1643993400000|2022-02-04 16:50:00|27275.7|27268.7|27268.2|27261.2|27280.7|27273.7|27258.2|27251.2|79
1643993700000|2022-02-04 16:55:00|27270.7|27263.7|27263.2|27256.2|27293.2|27286.2|27258.2|27251.2|99
1643994000000|2022-02-04 17:00:00|27265.7|27258.7|27258.2|27251.2|27268.2|27261.2|27245.7|27238.7|107
1643994300000|2022-02-04 17:05:00|27255.7|27248.7|27263.2|27256.2|27268.2|27261.2|27243.2|27236.2|76
1643994600000|2022-02-04 17:10:00|27265.7|27258.7|27265.7|27258.7|27273.2|27266.2|27238.2|27231.2|76
1643994900000|2022-02-04 17:15:00|27268.2|27261.2|27270.7|27263.7|27283.2|27276.2|27260.7|27253.7|71
1643995200000|2022-02-04 17:20:00|27268.2|27261.2|27273.2|27266.2|27278.2|27271.2|27263.2|27256.2|46
1643995500000|2022-02-04 17:25:00|27278.2|27271.2|27288.2|27281.2|27293.2|27286.2|27265.7|27258.7|66
1643995800000|2022-02-04 17:30:00|27290.7|27283.7|27263.2|27256.2|27305.7|27298.7|27250.7|27243.7|99
1643996100000|2022-02-04 17:35:00|27265.7|27258.7|27283.2|27276.2|27285.7|27278.7|27255.7|27248.7|76
1643996400000|2022-02-04 17:40:00|27285.7|27278.7|27293.2|27286.2|27300.7|27293.7|27278.2|27271.2|44
1643996700000|2022-02-04 17:45:00|27295.7|27288.7|27298.2|27291.2|27303.2|27296.2|27288.2|27281.2|47
1643997000000|2022-02-04 17:50:00|27300.7|27293.7|27295.7|27288.7|27308.2|27301.2|27285.7|27278.7|128
1643997300000|2022-02-04 17:55:00|27293.2|27286.2|27313.2|27306.2|27318.2|27311.2|27288.2|27281.2|123
1643997600000|2022-02-04 18:00:00|27318.2|27311.2|27343.2|27336.2|27348.2|27341.2|27318.2|27311.2|306
1643997900000|2022-02-04 18:05:00|27340.7|27333.7|27348.2|27341.2|27353.2|27346.2|27333.2|27326.2|99
1643998200000|2022-02-04 18:10:00|27345.7|27338.7|27333.2|27326.2|27353.2|27346.2|27325.7|27318.7|169
1643998500000|2022-02-04 18:15:00|27335.7|27328.7|27333.2|27326.2|27340.7|27333.7|27318.2|27311.2|75
1643998800000|2022-02-04 18:20:00|27330.7|27323.7|27373.2|27366.2|27373.2|27366.2|27330.7|27323.7|174
1643999100000|2022-02-04 18:25:00|27370.7|27363.7|27348.2|27341.2|27373.2|27366.2|27338.2|27331.2|125
1643999400000|2022-02-04 18:30:00|27350.7|27343.7|27368.2|27361.2|27368.2|27361.2|27343.2|27336.2|67
1643999700000|2022-02-04 18:35:00|27365.7|27358.7|27358.2|27351.2|27373.2|27366.2|27353.2|27346.2|51
1644000000000|2022-02-04 18:40:00|27360.7|27353.7|27393.2|27386.2|27393.2|27386.2|27355.7|27348.7|96
1644000300000|2022-02-04 18:45:00|27390.7|27383.7|27378.2|27371.2|27390.7|27383.7|27358.2|27351.2|143
1644000600000|2022-02-04 18:50:00|27380.7|27373.7|27383.2|27376.2|27393.2|27386.2|27378.2|27371.2|37
1644000900000|2022-02-04 18:55:00|27385.7|27378.7|27385.7|27378.7|27393.2|27386.2|27370.7|27363.7|58
1644001200000|2022-02-04 19:00:00|27388.2|27381.2|27373.2|27366.2|27393.2|27386.2|27370.7|27363.7|85
1644001500000|2022-02-04 19:05:00|27378.2|27371.2|27378.2|27371.2|27380.7|27373.7|27360.7|27353.7|51
1644001800000|2022-02-04 19:10:00|27375.7|27368.7|27348.2|27341.2|27380.7|27373.7|27333.2|27326.2|122
1644002100000|2022-02-04 19:15:00|27350.7|27343.7|27323.2|27316.2|27358.2|27351.2|27323.2|27316.2|74
1644002400000|2022-02-04 19:20:00|27328.2|27321.2|27338.2|27331.2|27353.2|27346.2|27323.2|27316.2|99
1644002700000|2022-02-04 19:25:00|27340.7|27333.7|27335.7|27328.7|27353.2|27346.2|27333.2|27326.2|122
1644003000000|2022-02-04 19:30:00|27333.2|27326.2|27358.2|27351.2|27368.2|27361.2|27333.2|27326.2|85
1644003300000|2022-02-04 19:35:00|27360.7|27353.7|27375.7|27368.7|27388.2|27381.2|27358.2|27351.2|129
1644003600000|2022-02-04 19:40:00|27378.2|27371.2|27358.2|27351.2|27388.2|27381.2|27348.2|27341.2|79
1644003900000|2022-02-04 19:45:00|27355.7|27348.7|27358.2|27351.2|27363.2|27356.2|27345.7|27338.7|38
1644004200000|2022-02-04 19:50:00|27355.7|27348.7|27373.2|27366.2|27373.2|27366.2|27350.7|27343.7|28
1644004500000|2022-02-04 19:55:00|27375.7|27368.7|27383.2|27376.2|27385.7|27378.7|27365.7|27358.7|31
1644004800000|2022-02-04 20:00:00|27385.7|27378.7|27408.2|27401.2|27408.2|27401.2|27380.7|27373.7|117
1644005100000|2022-02-04 20:05:00|27405.7|27398.7|27408.2|27401.2|27418.2|27411.2|27393.2|27386.2|105
1644005400000|2022-02-04 20:10:00|27403.2|27396.2|27418.2|27411.2|27433.2|27426.2|27403.2|27396.2|167
1644005700000|2022-02-04 20:15:00|27420.7|27413.7|27403.2|27396.2|27423.2|27416.2|27398.2|27391.2|158
1644006000000|2022-02-04 20:20:00|27408.2|27401.2|27413.2|27406.2|27418.2|27411.2|27398.2|27391.2|65
1644006300000|2022-02-04 20:25:00|27410.7|27403.7|27433.2|27426.2|27433.2|27426.2|27405.7|27398.7|219
1644006600000|2022-02-04 20:30:00|27438.2|27431.2|27448.2|27441.2|27455.7|27448.7|27423.2|27416.2|284
1644006900000|2022-02-04 20:35:00|27445.7|27438.7|27420.7|27413.7|27450.7|27443.7|27418.2|27411.2|142
1644007200000|2022-02-04 20:40:00|27418.2|27411.2|27403.2|27396.2|27425.7|27418.7|27395.7|27388.7|266
1644007500000|2022-02-04 20:45:00|27400.7|27393.7|27378.2|27371.2|27413.2|27406.2|27378.2|27371.2|374
1644007800000|2022-02-04 20:50:00|27383.2|27376.2|27373.2|27366.2|27400.7|27393.7|27363.2|27356.2|633
1644008100000|2022-02-04 20:55:00|27368.2|27361.2|27310.7|27303.7|27368.2|27361.2|27303.2|27296.2|522
1644008400000|2022-02-04 21:00:00|27308.2|27301.2|27248.2|27241.2|27310.7|27303.7|27248.2|27241.2|259
1644008700000|2022-02-04 21:05:00|27253.2|27246.2|27240.7|27233.7|27255.7|27248.7|27233.2|27226.2|77
1644009000000|2022-02-04 21:10:00|27238.2|27231.2|27245.7|27238.7|27245.7|27238.7|27223.2|27216.2|100
1644009300000|2022-02-04 21:15:00|27249.7|27234.7|27257.2|27242.2|27262.2|27247.2|27249.7|27234.7|20
1644009600000|2022-02-04 21:20:00|27262.2|27247.2|27264.7|27249.7|27264.7|27249.7|27262.2|27247.2|11
1644009900000|2022-02-04 21:25:00|27262.2|27247.2|27262.2|27247.2|27264.7|27249.7|27262.2|27247.2|2
1644010200000|2022-02-04 21:30:00|27257.2|27242.2|27257.2|27242.2|27262.2|27247.2|27257.2|27242.2|10
1644010500000|2022-02-04 21:35:00|27262.2|27247.2|27252.2|27237.2|27262.2|27247.2|27249.7|27234.7|10
1644010800000|2022-02-04 21:40:00|27254.7|27239.7|27257.2|27242.2|27257.2|27242.2|27249.7|27234.7|15
1644011100000|2022-02-04 21:45:00|27259.7|27244.7|27259.7|27244.7|27259.7|27244.7|27252.2|27237.2|24
1644011400000|2022-02-04 21:50:00|27257.2|27242.2|27257.2|27242.2|27259.7|27244.7|27257.2|27242.2|13
1644011700000|2022-02-04 21:55:00|27259.7|27244.7|27268.5|27238.5|27272|27244.7|27257.2|27237.2|16
1644188400000|2022-02-06 23:00:00|27312.2|27297.2|27259.7|27244.7|27339.7|27324.7|27252.2|27237.2|136
1644188700000|2022-02-06 23:05:00|27257.2|27242.2|27279.7|27264.7|27282.2|27267.2|27257.2|27242.2|45
1644189000000|2022-02-06 23:10:00|27282.2|27267.2|27297.2|27282.2|27299.7|27284.7|27277.2|27262.2|43
1644189300000|2022-02-06 23:15:00|27294.7|27279.7|27282.2|27267.2|27297.2|27282.2|27282.2|27267.2|16
1644189600000|2022-02-06 23:20:00|27287.2|27272.2|27289.7|27274.7|27297.2|27282.2|27284.7|27269.7|6
1644189900000|2022-02-06 23:25:00|27292.2|27277.2|27299.7|27284.7|27307.2|27292.2|27289.7|27274.7|48
1644190200000|2022-02-06 23:30:00|27302.2|27287.2|27323.2|27316.2|27338.2|27331.2|27298.2|27287.2|20037
1644190500000|2022-02-06 23:35:00|27318.2|27311.2|27300.7|27293.7|27328.2|27321.2|27300.7|27293.7|178
1644190800000|2022-02-06 23:40:00|27298.2|27291.2|27293.2|27286.2|27323.2|27316.2|27293.2|27286.2|186
1644191100000|2022-02-06 23:45:00|27290.7|27283.7|27300.7|27293.7|27330.7|27323.7|27278.2|27271.2|433
1644191400000|2022-02-06 23:50:00|27303.2|27296.2|27263.2|27256.2|27303.2|27296.2|27258.2|27251.2|258
1644191700000|2022-02-06 23:55:00|27265.7|27258.7|27288.2|27281.2|27288.2|27281.2|27243.2|27236.2|254
1644192000000|2022-02-07 00:00:00|27283.2|27276.2|27253.2|27246.2|27313.2|27306.2|27245.7|27238.7|1588
1644192300000|2022-02-07 00:05:00|27248.2|27241.2|27188.2|27181.2|27253.2|27246.2|27183.2|27176.2|1069
1644192600000|2022-02-07 00:10:00|27190.7|27183.7|27168.2|27161.2|27193.2|27186.2|27133.2|27126.2|1190
1644192900000|2022-02-07 00:15:00|27173.2|27166.2|27118.2|27111.2|27173.2|27166.2|27108.2|27101.2|1481
1644193200000|2022-02-07 00:20:00|27108.2|27101.2|27103.2|27096.2|27113.2|27106.2|27083.2|27076.2|1003
1644193500000|2022-02-07 00:25:00|27100.7|27093.7|27168.2|27161.2|27178.2|27171.2|27100.7|27093.7|593
1644193800000|2022-02-07 00:30:00|27173.2|27166.2|27153.2|27146.2|27178.2|27171.2|27123.2|27116.2|496
1644194100000|2022-02-07 00:35:00|27158.2|27151.2|27163.2|27156.2|27178.2|27171.2|27135.7|27128.7|355
1644194400000|2022-02-07 00:40:00|27165.7|27158.7|27153.2|27146.2|27170.7|27163.7|27138.2|27131.2|226
1644194700000|2022-02-07 00:45:00|27155.7|27148.7|27103.2|27096.2|27158.2|27151.2|27098.2|27091.2|347
1644195000000|2022-02-07 00:50:00|27105.7|27098.7|27145.7|27138.7|27153.2|27146.2|27103.2|27096.2|453
1644195300000|2022-02-07 00:55:00|27143.2|27136.2|27193.2|27186.2|27213.2|27206.2|27138.2|27131.2|604
1644195600000|2022-02-07 01:00:00|27198.2|27191.2|27188.2|27181.2|27213.2|27206.2|27183.2|27176.2|374
1644195900000|2022-02-07 01:05:00|27185.7|27178.7|27158.2|27151.2|27193.2|27186.2|27153.2|27146.2|341
1644196200000|2022-02-07 01:10:00|27155.7|27148.7|27213.2|27206.2|27213.2|27206.2|27153.2|27146.2|394
1644196500000|2022-02-07 01:15:00|27210.7|27203.7|27213.2|27206.2|27233.2|27226.2|27198.2|27191.2|291
1644196800000|2022-02-07 01:20:00|27208.2|27201.2|27228.1|27221.1|27235.6|27228.6|27195.7|27188.7|397
1644197100000|2022-02-07 01:25:00|27230.6|27223.6|27218.1|27211.1|27238.1|27231.1|27213.1|27206.1|229
1644197400000|2022-02-07 01:30:00|27220.6|27213.6|27193.1|27186.1|27238.1|27231.1|27183.1|27176.1|427
1644197700000|2022-02-07 01:35:00|27195.6|27188.6|27233.1|27226.1|27238.1|27231.1|27188.1|27181.1|261
1644198000000|2022-02-07 01:40:00|27235.6|27228.6|27218.1|27211.1|27243.1|27236.1|27213.1|27206.1|255
1644198300000|2022-02-07 01:45:00|27220.6|27213.6|27238.1|27231.1|27238.1|27231.1|27200.6|27193.6|273
1644198600000|2022-02-07 01:50:00|27243.1|27236.1|27208.1|27201.1|27243.1|27236.1|27208.1|27201.1|274
1644198900000|2022-02-07 01:55:00|27210.6|27203.6|27168.1|27161.1|27218.1|27211.1|27148.1|27141.1|352
1644199200000|2022-02-07 02:00:00|27173.1|27166.1|27208.1|27201.1|27213.1|27206.1|27173.1|27166.1|235
1644199500000|2022-02-07 02:05:00|27213.1|27206.1|27213.1|27206.1|27223.1|27216.1|27203.1|27196.1|376
1644199800000|2022-02-07 02:10:00|27210.6|27203.6|27213.1|27206.1|27213.1|27206.1|27178.1|27171.1|303
1644200100000|2022-02-07 02:15:00|27210.6|27203.6|27195.6|27188.6|27223.1|27216.1|27193.1|27186.1|202
1644200400000|2022-02-07 02:20:00|27198.1|27191.1|27205.6|27198.6|27218.1|27211.1|27195.6|27188.6|232
1644200700000|2022-02-07 02:25:00|27203.1|27196.1|27193.1|27186.1|27218.1|27211.1|27193.1|27186.1|213
1644201000000|2022-02-07 02:30:00|27190.6|27183.6|27178.1|27171.1|27193.1|27186.1|27165.6|27158.6|183
1644201300000|2022-02-07 02:35:00|27180.6|27173.6|27163.1|27156.1|27183.1|27176.1|27148.1|27141.1|251
1644201600000|2022-02-07 02:40:00|27160.6|27153.6|27140.6|27133.6|27163.1|27156.1|27138.1|27131.1|258
1644201900000|2022-02-07 02:45:00|27138.1|27131.1|27143.1|27136.1|27158.1|27151.1|27138.1|27131.1|96
1644202200000|2022-02-07 02:50:00|27138.1|27131.1|27138.1|27131.1|27143.1|27136.1|27128.1|27121.1|127
1644202500000|2022-02-07 02:55:00|27133.1|27126.1|27148.1|27141.1|27153.1|27146.1|27130.6|27123.6|88
1644202800000|2022-02-07 03:00:00|27150.6|27143.6|27153.1|27146.1|27158.1|27151.1|27148.1|27141.1|103
1644203100000|2022-02-07 03:05:00|27155.6|27148.6|27163.1|27156.1|27163.1|27156.1|27153.1|27146.1|59
1644203400000|2022-02-07 03:10:00|27160.6|27153.6|27170.6|27163.6|27173.1|27166.1|27158.1|27151.1|49
1644203700000|2022-02-07 03:15:00|27168.1|27161.1|27168.1|27161.1|27175.6|27168.6|27163.1|27156.1|89
1644204000000|2022-02-07 03:20:00|27163.1|27156.1|27183.1|27176.1|27183.1|27176.1|27158.1|27151.1|102
1644204300000|2022-02-07 03:25:00|27180.6|27173.6|27178.1|27171.1|27188.1|27181.1|27175.6|27168.6|136
1644204600000|2022-02-07 03:30:00|27175.6|27168.6|27178.1|27171.1|27193.1|27186.1|27158.1|27151.1|244
1644204900000|2022-02-07 03:35:00|27173.1|27166.1|27193.1|27186.1|27200.6|27193.6|27170.6|27163.6|166
1644205200000|2022-02-07 03:40:00|27198.1|27191.1|27203.1|27196.1|27205.6|27198.6|27193.1|27186.1|125
1644205500000|2022-02-07 03:45:00|27205.6|27198.6|27198.1|27191.1|27208.1|27201.1|27193.1|27186.1|145
1644205800000|2022-02-07 03:50:00|27203.1|27196.1|27203.1|27196.1|27203.1|27196.1|27193.1|27186.1|113
1644206100000|2022-02-07 03:55:00|27198.1|27191.1|27193.1|27186.1|27200.6|27193.6|27180.6|27173.6|177
1644206400000|2022-02-07 04:00:00|27188.1|27181.1|27190.6|27183.6|27203.1|27196.1|27185.6|27178.6|175
1644206700000|2022-02-07 04:05:00|27193.1|27186.1|27203.1|27196.1|27215.6|27208.6|27193.1|27186.1|148
1644207000000|2022-02-07 04:10:00|27205.6|27198.6|27213.1|27206.1|27213.1|27206.1|27205.6|27198.6|64
1644207300000|2022-02-07 04:15:00|27208.1|27201.1|27233.1|27226.1|27233.1|27226.1|27208.1|27201.1|176
1644207600000|2022-02-07 04:20:00|27235.6|27228.6|27238.1|27231.1|27243.1|27236.1|27228.1|27221.1|276
1644207900000|2022-02-07 04:25:00|27243.1|27236.1|27233.1|27226.1|27243.1|27236.1|27223.1|27216.1|249
1644208200000|2022-02-07 04:30:00|27235.6|27228.6|27233.1|27226.1|27243.1|27236.1|27228.1|27221.1|135
1644208500000|2022-02-07 04:35:00|27235.6|27228.6|27228.1|27221.1|27248.1|27241.1|27228.1|27221.1|170
1644208800000|2022-02-07 04:40:00|27230.6|27223.6|27248.1|27241.1|27250.6|27243.6|27228.1|27221.1|153
1644209100000|2022-02-07 04:45:00|27253.1|27246.1|27243.1|27236.1|27253.1|27246.1|27243.1|27236.1|128
1644209400000|2022-02-07 04:50:00|27245.6|27238.6|27223.1|27216.1|27248.1|27241.1|27223.1|27216.1|110
1644209700000|2022-02-07 04:55:00|27220.6|27213.6|27230.6|27223.6|27230.6|27223.6|27218.1|27211.1|154
1644210000000|2022-02-07 05:00:00|27233.1|27226.1|27223.1|27216.1|27243.1|27236.1|27223.1|27216.1|277
1644210300000|2022-02-07 05:05:00|27225.6|27218.6|27223.1|27216.1|27228.1|27221.1|27208.1|27201.1|248
1644210600000|2022-02-07 05:10:00|27225.6|27218.6|27228.1|27221.1|27233.1|27226.1|27223.1|27216.1|119
1644210900000|2022-02-07 05:15:00|27230.6|27223.6|27223.1|27216.1|27233.1|27226.1|27220.6|27213.6|95
1644211200000|2022-02-07 05:20:00|27218.1|27211.1|27218.1|27211.1|27223.1|27216.1|27213.1|27206.1|132
1644211500000|2022-02-07 05:25:00|27220.6|27213.6|27208.1|27201.1|27220.6|27213.6|27208.1|27201.1|317
1644211800000|2022-02-07 05:30:00|27213.1|27206.1|27230.6|27223.6|27233.1|27226.1|27208.1|27201.1|347
1644212100000|2022-02-07 05:35:00|27228.1|27221.1|27238.1|27231.1|27238.1|27231.1|27223.1|27216.1|286
1644212400000|2022-02-07 05:40:00|27233.1|27226.1|27228.1|27221.1|27233.1|27226.1|27223.1|27216.1|297
1644212700000|2022-02-07 05:45:00|27223.1|27216.1|27223.1|27216.1|27225.6|27218.6|27213.1|27206.1|328
1644213000000|2022-02-07 05:50:00|27218.1|27211.1|27228.1|27221.1|27228.1|27221.1|27213.1|27206.1|411
1644213300000|2022-02-07 05:55:00|27225.6|27218.6|27228.1|27221.1|27233.1|27226.1|27218.1|27211.1|1478
1644213600000|2022-02-07 06:00:00|27233.1|27226.1|27258.1|27251.1|27263.1|27256.1|27233.1|27226.1|1573
1644213900000|2022-02-07 06:05:00|27253.1|27246.1|27238.1|27231.1|27263.1|27256.1|27235.6|27228.6|859
1644214200000|2022-02-07 06:10:00|27243.1|27236.1|27233.1|27226.1|27243.1|27236.1|27218.1|27211.1|243
1644214500000|2022-02-07 06:15:00|27235.6|27228.6|27218.1|27211.1|27238.1|27231.1|27218.1|27211.1|167
1644214800000|2022-02-07 06:20:00|27223.1|27216.1|27228.1|27221.1|27228.1|27221.1|27218.1|27211.1|280
1644215100000|2022-02-07 06:25:00|27220.6|27213.6|27233.1|27226.1|27233.1|27226.1|27218.1|27211.1|59
1644215400000|2022-02-07 06:30:00|27230.6|27223.6|27215.6|27208.6|27240.6|27233.6|27215.6|27208.6|39
1644215700000|2022-02-07 06:35:00|27213.1|27206.1|27213.1|27206.1|27218.1|27211.1|27205.6|27198.6|20
1644216000000|2022-02-07 06:40:00|27218.1|27211.1|27233.1|27226.1|27233.1|27226.1|27210.6|27203.6|36
1644216300000|2022-02-07 06:45:00|27238.1|27231.1|27238.1|27231.1|27243.1|27236.1|27233.1|27226.1|57
1644216600000|2022-02-07 06:50:00|27240.6|27233.6|27233.1|27226.1|27243.1|27236.1|27233.1|27226.1|5
1644216900000|2022-02-07 06:55:00|27235.6|27228.6|27243.1|27236.1|27248.1|27241.1|27225.6|27218.6|66
1644217200000|2022-02-07 07:00:00|27245.6|27238.6|27273.1|27266.1|27283.1|27276.1|27238.1|27231.1|110
1644217500000|2022-02-07 07:05:00|27270.6|27263.6|27283.1|27276.1|27283.1|27276.1|27268.1|27261.1|18
1644217800000|2022-02-07 07:10:00|27288.1|27281.1|27293.1|27286.1|27303.1|27296.1|27280.6|27273.6|69
1644218100000|2022-02-07 07:15:00|27295.6|27288.6|27273.1|27266.1|27303.1|27296.1|27270.6|27263.6|55
1644218400000|2022-02-07 07:20:00|27278.1|27271.1|27263.1|27256.1|27290.6|27283.6|27258.1|27251.1|41
1644218700000|2022-02-07 07:25:00|27265.6|27258.6|27283.1|27276.1|27283.1|27276.1|27263.1|27256.1|65
1644219000000|2022-02-07 07:30:00|27278.1|27271.1|27283.1|27276.1|27288.1|27281.1|27273.1|27266.1|146
1644219300000|2022-02-07 07:35:00|27278.1|27271.1|27288.1|27281.1|27288.1|27281.1|27273.1|27266.1|48
1644219600000|2022-02-07 07:40:00|27285.6|27278.6|27268.1|27261.1|27288.1|27281.1|27268.1|27261.1|38
1644219900000|2022-02-07 07:45:00|27270.6|27263.6|27258.1|27251.1|27278.1|27271.1|27248.1|27241.1|60
1644220200000|2022-02-07 07:50:00|27255.6|27248.6|27248.1|27241.1|27258.1|27251.1|27243.1|27236.1|62
1644220500000|2022-02-07 07:55:00|27250.6|27243.6|27268.1|27261.1|27268.1|27261.1|27248.1|27241.1|65
1644220800000|2022-02-07 08:00:00|27263.1|27256.1|27263.1|27256.1|27280.6|27273.6|27248.1|27241.1|326
1644221100000|2022-02-07 08:05:00|27268.1|27261.1|27233.1|27226.1|27273.1|27266.1|27223.1|27216.1|274
1644221400000|2022-02-07 08:10:00|27238.1|27231.1|27235.6|27228.6|27273.1|27266.1|27233.1|27226.1|205
1644221700000|2022-02-07 08:15:00|27233.1|27226.1|27195.6|27188.6|27240.6|27233.6|27190.6|27183.6|380
1644222000000|2022-02-07 08:20:00|27193.1|27186.1|27180.6|27173.6|27203.1|27196.1|27173.1|27166.1|185
1644222300000|2022-02-07 08:25:00|27178.1|27171.1|27173.1|27166.1|27188.1|27181.1|27158.1|27151.1|465
1644222600000|2022-02-07 08:30:00|27170.6|27163.6|27173.1|27166.1|27183.1|27176.1|27155.6|27148.6|360
1644222900000|2022-02-07 08:35:00|27168.1|27161.1|27203.1|27196.1|27208.1|27201.1|27163.1|27156.1|189
1644223200000|2022-02-07 08:40:00|27200.6|27193.6|27190.6|27183.6|27208.1|27201.1|27188.1|27181.1|88
1644223500000|2022-02-07 08:45:00|27188.1|27181.1|27208.1|27201.1|27213.1|27206.1|27188.1|27181.1|118
1644223800000|2022-02-07 08:50:00|27205.6|27198.6|27233.1|27226.1|27233.1|27226.1|27203.1|27196.1|130
1644224100000|2022-02-07 08:55:00|27228.1|27221.1|27223.1|27216.1|27238.1|27231.1|27218.1|27211.1|97
1644224400000|2022-02-07 09:00:00|27225.6|27218.6|27233.1|27226.1|27248.1|27241.1|27218.1|27211.1|149
1644224700000|2022-02-07 09:05:00|27228.1|27221.1|27223.1|27216.1|27248.1|27241.1|27218.1|27211.1|104
1644225000000|2022-02-07 09:10:00|27220.6|27213.6|27213.1|27206.1|27228.1|27221.1|27193.1|27186.1|167
1644225300000|2022-02-07 09:15:00|27215.6|27208.6|27198.1|27191.1|27223.1|27216.1|27198.1|27191.1|87
1644225600000|2022-02-07 09:20:00|27200.6|27193.6|27183.1|27176.1|27213.1|27206.1|27183.1|27176.1|93
1644225900000|2022-02-07 09:25:00|27185.6|27178.6|27198.1|27191.1|27200.6|27193.6|27183.1|27176.1|53
1644226200000|2022-02-07 09:30:00|27193.1|27186.1|27178.1|27171.1|27203.1|27196.1|27178.1|27171.1|79
1644226500000|2022-02-07 09:35:00|27173.1|27166.1|27183.1|27176.1|27193.1|27186.1|27163.1|27156.1|161
1644226800000|2022-02-07 09:40:00|27180.6|27173.6|27173.1|27166.1|27188.1|27181.1|27168.1|27161.1|73
1644227100000|2022-02-07 09:45:00|27170.6|27163.6|27148.1|27141.1|27183.1|27176.1|27148.1|27141.1|160
1644227400000|2022-02-07 09:50:00|27150.6|27143.6|27168.1|27161.1|27168.1|27161.1|27138.1|27131.1|194
1644227700000|2022-02-07 09:55:00|27165.6|27158.6|27175.6|27168.6|27183.1|27176.1|27163.1|27156.1|91
1644228000000|2022-02-07 10:00:00|27178.1|27171.1|27188.1|27181.1|27193.1|27186.1|27173.1|27166.1|123
1644228300000|2022-02-07 10:05:00|27193.1|27186.1|27178.1|27171.1|27193.1|27186.1|27175.6|27168.6|39
1644228600000|2022-02-07 10:10:00|27175.6|27168.6|27203.1|27196.1|27203.1|27196.1|27173.1|27166.1|62
1644228900000|2022-02-07 10:15:00|27198.1|27191.1|27183.1|27176.1|27200.6|27193.6|27178.1|27171.1|67
1644229200000|2022-02-07 10:20:00|27180.6|27173.6|27183.1|27176.1|27193.1|27186.1|27175.6|27168.6|51
1644229500000|2022-02-07 10:25:00|27185.6|27178.6|27183.1|27176.1|27198.1|27191.1|27178.1|27171.1|72
1644229800000|2022-02-07 10:30:00|27185.6|27178.6|27173.1|27166.1|27190.6|27183.6|27170.6|27163.6|42
1644230100000|2022-02-07 10:35:00|27170.6|27163.6|27173.1|27166.1|27183.1|27176.1|27158.1|27151.1|64
1644230400000|2022-02-07 10:40:00|27175.6|27168.6|27188.1|27181.1|27190.6|27183.6|27168.1|27161.1|78
1644230700000|2022-02-07 10:45:00|27185.6|27178.6|27188.1|27181.1|27200.6|27193.6|27183.1|27176.1|67
1644231000000|2022-02-07 10:50:00|27183.1|27176.1|27178.1|27171.1|27188.1|27181.1|27178.1|27171.1|46
1644231300000|2022-02-07 10:55:00|27175.6|27168.6|27168.1|27161.1|27178.1|27171.1|27163.1|27156.1|98
1644231600000|2022-02-07 11:00:00|27165.6|27158.6|27158.1|27151.1|27178.1|27171.1|27158.1|27151.1|112
1644231900000|2022-02-07 11:05:00|27160.6|27153.6|27160.6|27153.6|27163.1|27156.1|27148.1|27141.1|132
1644232200000|2022-02-07 11:10:00|27158.1|27151.1|27178.1|27171.1|27183.1|27176.1|27153.1|27146.1|101
1644232500000|2022-02-07 11:15:00|27173.1|27166.1|27178.1|27171.1|27183.1|27176.1|27173.1|27166.1|44
1644232800000|2022-02-07 11:20:00|27180.6|27173.6|27188.1|27181.1|27198.1|27191.1|27178.1|27171.1|56
1644233100000|2022-02-07 11:25:00|27190.6|27183.6|27193.1|27186.1|27203.1|27196.1|27188.1|27181.1|78
1644233400000|2022-02-07 11:30:00|27198.1|27191.1|27198.1|27191.1|27203.1|27196.1|27193.1|27186.1|72
1644233700000|2022-02-07 11:35:00|27203.1|27196.1|27203.1|27196.1|27208.1|27201.1|27193.1|27186.1|109
1644234000000|2022-02-07 11:40:00|27200.6|27193.6|27188.1|27181.1|27203.1|27196.1|27183.1|27176.1|52
1644234300000|2022-02-07 11:45:00|27190.6|27183.6|27193.1|27186.1|27195.6|27188.6|27183.1|27176.1|41
1644234600000|2022-02-07 11:50:00|27190.6|27183.6|27193.1|27186.1|27198.1|27191.1|27183.1|27176.1|36
1644234900000|2022-02-07 11:55:00|27190.6|27183.6|27193.1|27186.1|27205.6|27198.6|27185.6|27178.6|28
1644235200000|2022-02-07 12:00:00|27198.1|27191.1|27218.1|27211.1|27218.1|27211.1|27198.1|27191.1|56
1644235500000|2022-02-07 12:05:00|27215.6|27208.6|27218.1|27211.1|27225.6|27218.6|27213.1|27206.1|43
1644235800000|2022-02-07 12:10:00|27220.6|27213.6|27233.1|27226.1|27233.1|27226.1|27218.1|27211.1|86
1644236100000|2022-02-07 12:15:00|27238.1|27231.1|27228.1|27221.1|27243.1|27236.1|27228.1|27221.1|95
1644236400000|2022-02-07 12:20:00|27223.1|27216.1|27223.1|27216.1|27228.1|27221.1|27220.6|27213.6|45
1644236700000|2022-02-07 12:25:00|27220.6|27213.6|27223.1|27216.1|27223.1|27216.1|27213.1|27206.1|59
1644237000000|2022-02-07 12:30:00|27220.6|27213.6|27228.1|27221.1|27233.1|27226.1|27218.1|27211.1|137
1644237300000|2022-02-07 12:35:00|27225.6|27218.6|27228.1|27221.1|27233.1|27226.1|27223.1|27216.1|61
1644237600000|2022-02-07 12:40:00|27225.6|27218.6|27228.1|27221.1|27230.6|27223.6|27223.1|27216.1|43
1644237900000|2022-02-07 12:45:00|27225.6|27218.6|27238.1|27231.1|27238.1|27231.1|27223.1|27216.1|44
1644238200000|2022-02-07 12:50:00|27235.6|27228.6|27238.1|27231.1|27248.1|27241.1|27233.1|27226.1|181
1644238500000|2022-02-07 12:55:00|27235.6|27228.6|27233.1|27226.1|27245.6|27238.6|27233.1|27226.1|33
1644238800000|2022-02-07 13:00:00|27230.6|27223.6|27248.1|27241.1|27248.1|27241.1|27228.1|27221.1|85
1644239100000|2022-02-07 13:05:00|27243.1|27236.1|27258.1|27251.1|27263.1|27256.1|27240.6|27233.6|118
1644239400000|2022-02-07 13:10:00|27255.6|27248.6|27258.1|27251.1|27263.1|27256.1|27253.1|27246.1|85
1644239700000|2022-02-07 13:15:00|27255.6|27248.6|27258.1|27251.1|27263.1|27256.1|27253.1|27246.1|50
1644240000000|2022-02-07 13:20:00|27263.1|27256.1|27258.1|27251.1|27268.1|27261.1|27253.1|27246.1|165
1644240300000|2022-02-07 13:25:00|27260.6|27253.6|27253.1|27246.1|27263.1|27256.1|27248.1|27241.1|48
1644240600000|2022-02-07 13:30:00|27250.6|27243.6|27233.1|27226.1|27253.1|27246.1|27228.1|27221.1|106
1644240900000|2022-02-07 13:35:00|27230.6|27223.6|27238.1|27231.1|27243.1|27236.1|27223.1|27216.1|154
1644241200000|2022-02-07 13:40:00|27233.1|27226.1|27243.1|27236.1|27248.1|27241.1|27233.1|27226.1|77
1644241500000|2022-02-07 13:45:00|27245.6|27238.6|27248.1|27241.1|27253.1|27246.1|27238.1|27231.1|79
1644241800000|2022-02-07 13:50:00|27250.6|27243.6|27243.1|27236.1|27253.1|27246.1|27238.1|27231.1|58
1644242100000|2022-02-07 13:55:00|27238.1|27231.1|27253.1|27246.1|27258.1|27251.1|27238.1|27231.1|68
1644242400000|2022-02-07 14:00:00|27250.6|27243.6|27250.6|27243.6|27253.1|27246.1|27248.1|27241.1|65
1644242700000|2022-02-07 14:05:00|27253.1|27246.1|27263.1|27256.1|27263.1|27256.1|27248.1|27241.1|42
1644243000000|2022-02-07 14:10:00|27268.1|27261.1|27248.1|27241.1|27268.1|27261.1|27248.1|27241.1|86
1644243300000|2022-02-07 14:15:00|27243.1|27236.1|27243.1|27236.1|27250.6|27243.6|27238.1|27231.1|160
1644243600000|2022-02-07 14:20:00|27238.1|27231.1|27258.1|27251.1|27258.1|27251.1|27238.1|27231.1|79
1644243900000|2022-02-07 14:25:00|27253.1|27246.1|27253.1|27246.1|27263.1|27256.1|27248.1|27241.1|121
1644244200000|2022-02-07 14:30:00|27258.1|27251.1|27243.1|27236.1|27273.1|27266.1|27238.1|27231.1|696
1644244500000|2022-02-07 14:35:00|27238.1|27231.1|27280.6|27273.6|27293.1|27286.1|27238.1|27231.1|520
1644244800000|2022-02-07 14:40:00|27278.1|27271.1|27278.1|27271.1|27298.1|27291.1|27268.1|27261.1|466
1644245100000|2022-02-07 14:45:00|27283.1|27276.1|27255.6|27248.6|27293.1|27286.1|27248.1|27241.1|298
1644245400000|2022-02-07 14:50:00|27253.1|27246.1|27313.1|27306.1|27318.1|27311.1|27253.1|27246.1|583
1644245700000|2022-02-07 14:55:00|27308.1|27301.1|27293.1|27286.1|27313.1|27306.1|27268.1|27261.1|326
1644246000000|2022-02-07 15:00:00|27290.6|27283.6|27268.1|27261.1|27303.1|27296.1|27258.1|27251.1|200
1644246300000|2022-02-07 15:05:00|27270.6|27263.6|27288.1|27281.1|27298.1|27291.1|27268.1|27261.1|165
1644246600000|2022-02-07 15:10:00|27290.6|27283.6|27248.1|27241.1|27293.1|27286.1|27243.1|27236.1|183
1644246900000|2022-02-07 15:15:00|27245.6|27238.6|27243.1|27236.1|27258.1|27251.1|27240.6|27233.6|121
1644247200000|2022-02-07 15:20:00|27245.6|27238.6|27278.1|27271.1|27283.1|27276.1|27240.6|27233.6|135
1644247500000|2022-02-07 15:25:00|27275.6|27268.6|27283.1|27276.1|27298.1|27291.1|27273.1|27266.1|110
1644247800000|2022-02-07 15:30:00|27285.6|27278.6|27318.1|27311.1|27323.1|27316.1|27268.1|27261.1|177
1644248100000|2022-02-07 15:35:00|27320.6|27313.6|27303.1|27296.1|27323.1|27316.1|27298.1|27291.1|210
1644248400000|2022-02-07 15:40:00|27305.6|27298.6|27283.1|27276.1|27308.1|27301.1|27268.1|27261.1|175
1644248700000|2022-02-07 15:45:00|27285.6|27278.6|27283.1|27276.1|27303.1|27296.1|27278.1|27271.1|67
1644249000000|2022-02-07 15:50:00|27285.6|27278.6|27288.1|27281.1|27308.1|27301.1|27273.1|27266.1|89
1644249300000|2022-02-07 15:55:00|27283.1|27276.1|27298.1|27291.1|27303.1|27296.1|27283.1|27276.1|82
1644249600000|2022-02-07 16:00:00|27293.1|27286.1|27285.6|27278.6|27310.6|27303.6|27273.1|27266.1|127
1644249900000|2022-02-07 16:05:00|27283.1|27276.1|27278.1|27271.1|27298.1|27291.1|27268.1|27261.1|96
1644250200000|2022-02-07 16:10:00|27275.6|27268.6|27288.1|27281.1|27288.1|27281.1|27273.1|27266.1|57
1644250500000|2022-02-07 16:15:00|27283.1|27276.1|27288.1|27281.1|27288.1|27281.1|27268.1|27261.1|211
1644250800000|2022-02-07 16:20:00|27285.6|27278.6|27270.6|27263.6|27288.1|27281.1|27263.1|27256.1|195
1644251100000|2022-02-07 16:25:00|27268.1|27261.1|27278.1|27271.1|27293.1|27286.1|27268.1|27261.1|103
1644251400000|2022-02-07 16:30:00|27280.6|27273.6|27250.6|27243.6|27283.1|27276.1|27248.1|27241.1|155
1644251700000|2022-02-07 16:35:00|27253.1|27246.1|27228.1|27221.1|27258.1|27251.1|27218.1|27211.1|417
1644252000000|2022-02-07 16:40:00|27233.1|27226.1|27208.1|27201.1|27233.1|27226.1|27203.1|27196.1|621
1644252300000|2022-02-07 16:45:00|27213.1|27206.1|27223.1|27216.1|27228.1|27221.1|27208.1|27201.1|280
1644252600000|2022-02-07 16:50:00|27228.1|27221.1|27215.6|27208.6|27228.1|27221.1|27203.1|27196.1|239
1644252900000|2022-02-07 16:55:00|27218.1|27211.1|27238.1|27231.1|27243.1|27236.1|27213.1|27206.1|88
1644253200000|2022-02-07 17:00:00|27243.1|27236.1|27243.1|27236.1|27245.6|27238.6|27223.1|27216.1|92
1644253500000|2022-02-07 17:05:00|27240.6|27233.6|27223.1|27216.1|27243.1|27236.1|27218.1|27211.1|47
1644253800000|2022-02-07 17:10:00|27220.6|27213.6|27225.6|27218.6|27233.1|27226.1|27213.1|27206.1|59
1644254100000|2022-02-07 17:15:00|27228.1|27221.1|27233.1|27226.1|27243.1|27236.1|27218.1|27211.1|41
1644254400000|2022-02-07 17:20:00|27230.6|27223.6|27243.1|27236.1|27248.1|27241.1|27228.1|27221.1|35
1644254700000|2022-02-07 17:25:00|27240.6|27233.6|27223.1|27216.1|27248.1|27241.1|27215.6|27208.6|28
1644255000000|2022-02-07 17:30:00|27220.6|27213.6|27228.1|27221.1|27233.1|27226.1|27198.1|27191.1|84
1644255300000|2022-02-07 17:35:00|27230.6|27223.6|27213.1|27206.1|27238.1|27231.1|27203.1|27196.1|53
1644255600000|2022-02-07 17:40:00|27215.6|27208.6|27228.1|27221.1|27233.1|27226.1|27213.1|27206.1|68
1644255900000|2022-02-07 17:45:00|27225.6|27218.6|27238.1|27231.1|27248.1|27241.1|27223.1|27216.1|52
1644256200000|2022-02-07 17:50:00|27240.6|27233.6|27238.1|27231.1|27248.1|27241.1|27233.1|27226.1|29
1644256500000|2022-02-07 17:55:00|27240.6|27233.6|27238.1|27231.1|27248.1|27241.1|27228.1|27221.1|65
1644256800000|2022-02-07 18:00:00|27240.6|27233.6|27248.1|27241.1|27263.1|27256.1|27228.1|27221.1|55
1644257100000|2022-02-07 18:05:00|27250.6|27243.6|27263.1|27256.1|27268.1|27261.1|27243.1|27236.1|54
1644257400000|2022-02-07 18:10:00|27258.1|27251.1|27268.1|27261.1|27283.1|27276.1|27258.1|27251.1|121
1644257700000|2022-02-07 18:15:00|27270.6|27263.6|27273.1|27266.1|27275.6|27268.6|27263.1|27256.1|58
1644258000000|2022-02-07 18:20:00|27270.6|27263.6|27270.6|27263.6|27283.1|27276.1|27268.1|27261.1|45
1644258300000|2022-02-07 18:25:00|27268.1|27261.1|27283.1|27276.1|27288.1|27281.1|27265.6|27258.6|93
1644258600000|2022-02-07 18:30:00|27288.1|27281.1|27283.1|27276.1|27293.1|27286.1|27278.1|27271.1|118
1644258900000|2022-02-07 18:35:00|27278.1|27271.1|27288.1|27281.1|27298.1|27291.1|27278.1|27271.1|45
1644259200000|2022-02-07 18:40:00|27285.6|27278.6|27288.1|27281.1|27298.1|27291.1|27283.1|27276.1|30
1644259500000|2022-02-07 18:45:00|27283.1|27276.1|27273.1|27266.1|27293.1|27286.1|27268.1|27261.1|72
1644259800000|2022-02-07 18:50:00|27275.6|27268.6|27278.1|27271.1|27285.6|27278.6|27270.6|27263.6|44
1644260100000|2022-02-07 18:55:00|27280.6|27273.6|27295.6|27288.6|27303.1|27296.1|27278.1|27271.1|91
1644260400000|2022-02-07 19:00:00|27293.1|27286.1|27303.1|27296.1|27303.1|27296.1|27288.1|27281.1|53
1644260700000|2022-02-07 19:05:00|27300.6|27293.6|27288.1|27281.1|27303.1|27296.1|27283.1|27276.1|94
1644261000000|2022-02-07 19:10:00|27290.6|27283.6|27288.1|27281.1|27298.1|27291.1|27288.1|27281.1|82
1644261300000|2022-02-07 19:15:00|27290.6|27283.6|27308.1|27301.1|27308.1|27301.1|27288.1|27281.1|124
1644261600000|2022-02-07 19:20:00|27303.1|27296.1|27303.1|27296.1|27313.1|27306.1|27293.1|27286.1|68
1644261900000|2022-02-07 19:25:00|27305.6|27298.6|27323.1|27316.1|27323.1|27316.1|27298.1|27291.1|147
1644262200000|2022-02-07 19:30:00|27325.6|27318.6|27323.1|27316.1|27335.6|27328.6|27323.1|27316.1|169
1644262500000|2022-02-07 19:35:00|27325.6|27318.6|27313.1|27306.1|27328.1|27321.1|27308.1|27301.1|136
1644262800000|2022-02-07 19:40:00|27315.6|27308.6|27338.1|27331.1|27338.1|27331.1|27310.6|27303.6|133
1644263100000|2022-02-07 19:45:00|27340.6|27333.6|27328.1|27321.1|27343.1|27336.1|27323.1|27316.1|81
1644263400000|2022-02-07 19:50:00|27330.6|27323.6|27333.1|27326.1|27333.1|27326.1|27318.1|27311.1|106
1644263700000|2022-02-07 19:55:00|27328.1|27321.1|27328.1|27321.1|27343.1|27336.1|27328.1|27321.1|91
1644264000000|2022-02-07 20:00:00|27323.1|27316.1|27343.1|27336.1|27343.1|27336.1|27315.6|27308.6|169
1644264300000|2022-02-07 20:05:00|27340.6|27333.6|27338.1|27331.1|27345.6|27338.6|27323.1|27316.1|108
1644264600000|2022-02-07 20:10:00|27335.6|27328.6|27363.1|27356.1|27363.1|27356.1|27333.1|27326.1|105
1644264900000|2022-02-07 20:15:00|27358.1|27351.1|27353.1|27346.1|27363.1|27356.1|27353.1|27346.1|70
1644265200000|2022-02-07 20:20:00|27355.6|27348.6|27333.1|27326.1|27358.1|27351.1|27328.1|27321.1|95
1644265500000|2022-02-07 20:25:00|27335.6|27328.6|27298.1|27291.1|27343.1|27336.1|27295.6|27288.6|120
1644265800000|2022-02-07 20:30:00|27303.1|27296.1|27308.1|27301.1|27320.6|27313.6|27298.1|27291.1|78
1644266100000|2022-02-07 20:35:00|27305.6|27298.6|27258.1|27251.1|27313.1|27306.1|27253.1|27246.1|157
1644266400000|2022-02-07 20:40:00|27255.6|27248.6|27258.1|27251.1|27273.1|27266.1|27253.1|27246.1|180
1644266700000|2022-02-07 20:45:00|27255.6|27248.6|27233.1|27226.1|27255.6|27248.6|27228.1|27221.1|322
1644267000000|2022-02-07 20:50:00|27243.1|27236.1|27213.1|27206.1|27263.1|27256.1|27208.1|27201.1|515
1644267300000|2022-02-07 20:55:00|27215.6|27208.6|27218.1|27211.1|27223.1|27216.1|27198.1|27191.1|693
1644267600000|2022-02-07 21:00:00|27220.6|27213.6|27238.1|27231.1|27253.1|27246.1|27218.1|27211.1|91
1644267900000|2022-02-07 21:05:00|27240.6|27233.6|27238.1|27231.1|27245.6|27238.6|27238.1|27231.1|23
1644268200000|2022-02-07 21:10:00|27240.6|27233.6|27243.1|27236.1|27248.1|27241.1|27238.1|27231.1|21
1644268500000|2022-02-07 21:15:00|27247.1|27232.1|27242.1|27227.1|27249.6|27234.6|27237.1|27222.1|19
1644268800000|2022-02-07 21:20:00|27239.6|27224.6|27239.6|27224.6|27239.6|27224.6|27239.6|27224.6|2
1644269100000|2022-02-07 21:25:00|27244.6|27229.6|27249.6|27234.6|27249.6|27234.6|27244.6|27229.6|14
1644270300000|2022-02-07 21:45:00|27247.1|27232.1|27249.6|27234.6|27252.1|27237.1|27247.1|27232.1|1
1644270600000|2022-02-07 21:50:00|27247.1|27232.1|27249.6|27234.6|27249.6|27234.6|27242.1|27227.1|25
1644270900000|2022-02-07 21:55:00|27252.1|27237.1|27258.8|27228.8|27260.2|27237.1|27249.6|27228.8|15
1644271200000|2022-02-07 22:00:00|27257.8|27227.8|27260.4|27230.4|27261.8|27231.8|27257.8|27227.8|0
1644271500000|2022-02-07 22:05:00|27261.9|27231.9|27260.2|27230.2|27261.9|27231.9|27259.5|27229.5|0
1644271800000|2022-02-07 22:10:00|27259.6|27229.6|27262.8|27232.8|27262.8|27232.8|27259.6|27229.6|0
1644272100000|2022-02-07 22:15:00|27261.8|27231.8|27259.7|27229.7|27261.8|27231.8|27259.7|27229.7|0
1644272400000|2022-02-07 22:20:00|27261|27231|27262.6|27232.6|27263.9|27233.9|27261|27231|0
1644272700000|2022-02-07 22:25:00|27262.1|27232.1|27262|27232|27263.2|27233.2|27261.6|27231.6|0
1644273000000|2022-02-07 22:30:00|27261.5|27231.5|27262.8|27232.8|27263.2|27233.2|27261.5|27231.5|0
1644273300000|2022-02-07 22:35:00|27262.7|27232.7|27263.1|27233.1|27263.4|27233.4|27261.8|27231.8|0
1644273600000|2022-02-07 22:40:00|27262.8|27232.8|27264.5|27234.5|27264.5|27234.5|27262.8|27232.8|0
1644273900000|2022-02-07 22:45:00|27264.7|27234.7|27265.4|27235.4|27266.4|27236.4|27264.5|27234.5|0
1644274200000|2022-02-07 22:50:00|27265.1|27235.1|27264.8|27234.8|27265.1|27235.1|27264.7|27234.7|0
1644274500000|2022-02-07 22:55:00|27264.9|27234.9|27264.9|27234.9|27265.1|27235.1|27264.4|27234.4|0
1644274800000|2022-02-07 23:00:00|27260.6|27230.6|27237.1|27222.1|27265.9|27237.1|27232.1|27217.1|21
1644275100000|2022-02-07 23:05:00|27234.6|27219.6|27237.1|27222.1|27237.1|27222.1|27232.1|27217.1|15
1644275400000|2022-02-07 23:10:00|27242.1|27227.1|27242.1|27227.1|27247.1|27232.1|27237.1|27222.1|34
1644275700000|2022-02-07 23:15:00|27244.6|27229.6|27247.1|27232.1|27247.1|27232.1|27239.6|27224.6|7
1644276000000|2022-02-07 23:20:00|27242.1|27227.1|27252.1|27237.1|27262.1|27247.1|27242.1|27227.1|28
1644276300000|2022-02-07 23:25:00|27249.6|27234.6|27249.6|27234.6|27252.1|27237.1|27242.1|27227.1|14
1644276600000|2022-02-07 23:30:00|27252.1|27237.1|27240.6|27233.6|27273.1|27266.1|27238.1|27231.1|13971
1644276900000|2022-02-07 23:35:00|27238.1|27231.1|27233.1|27226.1|27243.1|27236.1|27228.1|27221.1|83
1644277200000|2022-02-07 23:40:00|27235.6|27228.6|27250.6|27243.6|27253.1|27246.1|27213.1|27206.1|253
1644277500000|2022-02-07 23:45:00|27253.1|27246.1|27260.6|27253.6|27280.6|27273.6|27243.1|27236.1|342
1644277800000|2022-02-07 23:50:00|27263.1|27256.1|27258.1|27251.1|27268.1|27261.1|27253.1|27246.1|60
1644278100000|2022-02-07 23:55:00|27260.6|27253.6|27290.6|27283.6|27298.1|27291.1|27258.1|27251.1|256
1644278400000|2022-02-08 00:00:00|27293.1|27286.1|27383.1|27376.1|27408.1|27401.1|27293.1|27286.1|1658
1644278700000|2022-02-08 00:05:00|27390.6|27383.6|27405.6|27398.6|27423.1|27416.1|27355.6|27348.6|1011
1644279000000|2022-02-08 00:10:00|27408.1|27401.1|27395.6|27388.6|27420.6|27413.6|27373.1|27366.1|681
1644279300000|2022-02-08 00:15:00|27398.1|27391.1|27423.1|27416.1|27433.1|27426.1|27388.1|27381.1|555
1644279600000|2022-02-08 00:20:00|27425.6|27418.6|27368.1|27361.1|27428.1|27421.1|27368.1|27361.1|507
1644279900000|2022-02-08 00:25:00|27370.6|27363.6|27388.1|27381.1|27388.1|27381.1|27353.1|27346.1|368
1644280200000|2022-02-08 00:30:00|27393.1|27386.1|27428.1|27421.1|27438.1|27431.1|27390.6|27383.6|344
1644280500000|2022-02-08 00:35:00|27430.6|27423.6|27413.1|27406.1|27433.1|27426.1|27410.6|27403.6|246
1644280800000|2022-02-08 00:40:00|27415.6|27408.6|27393.1|27386.1|27415.6|27408.6|27388.1|27381.1|123
1644281100000|2022-02-08 00:45:00|27395.6|27388.6|27423.1|27416.1|27423.1|27416.1|27373.1|27366.1|252
1644281400000|2022-02-08 00:50:00|27418.1|27411.1|27423.1|27416.1|27433.1|27426.1|27415.6|27408.6|273
1644281700000|2022-02-08 00:55:00|27425.6|27418.6|27428.1|27421.1|27448.1|27441.1|27423.1|27416.1|340
1644282000000|2022-02-08 01:00:00|27430.6|27423.6|27453.1|27446.1|27463.1|27456.1|27418.1|27411.1|450
1644282300000|2022-02-08 01:05:00|27458.1|27451.1|27438.1|27431.1|27458.1|27451.1|27428.1|27421.1|318
1644282600000|2022-02-08 01:10:00|27435.6|27428.6|27433.1|27426.1|27443.1|27436.1|27423.1|27416.1|153
1644282900000|2022-02-08 01:15:00|27430.6|27423.6|27413.1|27406.1|27433.1|27426.1|27398.1|27391.1|271
1644283200000|2022-02-08 01:20:00|27410.6|27403.6|27398.1|27391.1|27415.6|27408.6|27383.1|27376.1|161
1644283500000|2022-02-08 01:25:00|27395.6|27388.6|27378.1|27371.1|27398.1|27391.1|27378.1|27371.1|212
1644283800000|2022-02-08 01:30:00|27380.6|27373.6|27373.1|27366.1|27395.6|27388.6|27358.1|27351.1|473
1644284100000|2022-02-08 01:35:00|27368.1|27361.1|27403.1|27396.1|27403.1|27396.1|27363.1|27356.1|286
1644284400000|2022-02-08 01:40:00|27405.6|27398.6|27393.1|27386.1|27425.6|27418.6|27393.1|27386.1|343
1644284700000|2022-02-08 01:45:00|27390.6|27383.6|27368.1|27361.1|27393.1|27386.1|27363.1|27356.1|219
1644285000000|2022-02-08 01:50:00|27365.6|27358.6|27363.1|27356.1|27368.1|27361.1|27338.1|27331.1|289
1644285300000|2022-02-08 01:55:00|27360.6|27353.6|27363.1|27356.1|27368.1|27361.1|27348.1|27341.1|110
1644285600000|2022-02-08 02:00:00|27365.6|27358.6|27343.2|27336.2|27373.2|27366.2|27343.2|27336.2|167
1644285900000|2022-02-08 02:05:00|27348.2|27341.2|27358.2|27351.2|27358.2|27351.2|27343.2|27336.2|94
1644286200000|2022-02-08 02:10:00|27353.2|27346.2|27363.2|27356.2|27368.2|27361.2|27338.2|27331.2|177
1644286500000|2022-02-08 02:15:00|27360.7|27353.7|27358.2|27351.2|27368.2|27361.2|27358.2|27351.2|117
1644286800000|2022-02-08 02:20:00|27363.2|27356.2|27358.2|27351.2|27370.7|27363.7|27353.2|27346.2|234
1644287100000|2022-02-08 02:25:00|27363.2|27356.2|27363.2|27356.2|27368.2|27361.2|27353.2|27346.2|210
1644287400000|2022-02-08 02:30:00|27368.2|27361.2|27360.7|27353.7|27373.2|27366.2|27353.2|27346.2|73
1644287700000|2022-02-08 02:35:00|27363.2|27356.2|27373.2|27366.2|27378.2|27371.2|27358.2|27351.2|132
1644288000000|2022-02-08 02:40:00|27375.7|27368.7|27383.2|27376.2|27385.7|27378.7|27375.7|27368.7|76
1644288300000|2022-02-08 02:45:00|27380.7|27373.7|27388.2|27381.2|27388.2|27381.2|27378.2|27371.2|69
1644288600000|2022-02-08 02:50:00|27385.7|27378.7|27388.2|27381.2|27388.2|27381.2|27378.2|27371.2|53
1644288900000|2022-02-08 02:55:00|27385.7|27378.7|27383.2|27376.2|27388.2|27381.2|27383.2|27376.2|76
1644289200000|2022-02-08 03:00:00|27385.7|27378.7|27383.2|27376.2|27385.7|27378.7|27373.2|27366.2|35
1644289500000|2022-02-08 03:05:00|27385.7|27378.7|27373.2|27366.2|27385.7|27378.7|27373.2|27366.2|55
1644289800000|2022-02-08 03:10:00|27375.7|27368.7|27373.2|27366.2|27378.2|27371.2|27373.2|27366.2|32
1644290100000|2022-02-08 03:15:00|27375.7|27368.7|27378.2|27371.2|27378.2|27371.2|27375.7|27368.7|63
1644290400000|2022-02-08 03:20:00|27375.7|27368.7|27363.2|27356.2|27375.7|27368.7|27358.2|27351.2|150
1644290700000|2022-02-08 03:25:00|27358.2|27351.2|27368.2|27361.2|27373.2|27366.2|27358.2|27351.2|81
1644291000000|2022-02-08 03:30:00|27370.7|27363.7|27338.2|27331.2|27378.2|27371.2|27328.2|27321.2|356
1644291300000|2022-02-08 03:35:00|27335.7|27328.7|27348.2|27341.2|27348.2|27341.2|27328.2|27321.2|188
1644291600000|2022-02-08 03:40:00|27350.7|27343.7|27333.2|27326.2|27353.2|27346.2|27328.2|27321.2|103
1644291900000|2022-02-08 03:45:00|27330.7|27323.7|27338.2|27331.2|27338.2|27331.2|27303.2|27296.2|267
1644292200000|2022-02-08 03:50:00|27335.7|27328.7|27308.2|27301.2|27338.2|27331.2|27308.2|27301.2|128
1644292500000|2022-02-08 03:55:00|27303.2|27296.2|27313.2|27306.2|27318.2|27311.2|27303.2|27296.2|56
1644292800000|2022-02-08 04:00:00|27310.7|27303.7|27313.2|27306.2|27323.2|27316.2|27308.2|27301.2|105
1644293100000|2022-02-08 04:05:00|27308.2|27301.2|27303.2|27296.2|27313.2|27306.2|27293.2|27286.2|154
1644293400000|2022-02-08 04:10:00|27305.7|27298.7|27320.7|27313.7|27320.7|27313.7|27303.2|27296.2|170
1644293700000|2022-02-08 04:15:00|27318.2|27311.2|27328.2|27321.2|27328.2|27321.2|27313.2|27306.2|210
1644294000000|2022-02-08 04:20:00|27325.7|27318.7|27318.2|27311.2|27328.2|27321.2|27313.2|27306.2|95
1644294300000|2022-02-08 04:25:00|27320.7|27313.7|27318.2|27311.2|27328.2|27321.2|27318.2|27311.2|51
1644294600000|2022-02-08 04:30:00|27323.2|27316.2|27328.2|27321.2|27333.2|27326.2|27318.2|27311.2|125
1644294900000|2022-02-08 04:35:00|27325.7|27318.7|27323.2|27316.2|27328.2|27321.2|27318.2|27311.2|65
1644295200000|2022-02-08 04:40:00|27318.2|27311.2|27318.2|27311.2|27333.2|27326.2|27318.2|27311.2|188
1644295500000|2022-02-08 04:45:00|27323.2|27316.2|27343.2|27336.2|27353.2|27346.2|27313.2|27306.2|296
1644295800000|2022-02-08 04:50:00|27345.7|27338.7|27338.2|27331.2|27345.7|27338.7|27328.2|27321.2|115
1644296100000|2022-02-08 04:55:00|27335.7|27328.7|27338.2|27331.2|27343.2|27336.2|27323.2|27316.2|55
1644296400000|2022-02-08 05:00:00|27335.7|27328.7|27313.2|27306.2|27340.7|27333.7|27308.2|27301.2|135
1644296700000|2022-02-08 05:05:00|27318.2|27311.2|27328.2|27321.2|27328.2|27321.2|27308.2|27301.2|153
1644297000000|2022-02-08 05:10:00|27323.2|27316.2|27323.2|27316.2|27328.2|27321.2|27318.2|27311.2|127
1644297300000|2022-02-08 05:15:00|27328.2|27321.2|27308.2|27301.2|27328.2|27321.2|27305.7|27298.7|154
1644297600000|2022-02-08 05:20:00|27305.7|27298.7|27303.2|27296.2|27308.2|27301.2|27298.2|27291.2|219
1644297900000|2022-02-08 05:25:00|27305.7|27298.7|27293.2|27286.2|27313.2|27306.2|27278.2|27271.2|358
1644298200000|2022-02-08 05:30:00|27290.7|27283.7|27298.2|27291.2|27298.2|27291.2|27283.2|27276.2|239
1644298500000|2022-02-08 05:35:00|27293.2|27286.2|27288.2|27281.2|27298.2|27291.2|27278.2|27271.2|266
1644298800000|2022-02-08 05:40:00|27293.2|27286.2|27288.2|27281.2|27300.7|27293.7|27288.2|27281.2|179
1644299100000|2022-02-08 05:45:00|27293.2|27286.2|27293.2|27286.2|27308.2|27301.2|27288.2|27281.2|361
1644299400000|2022-02-08 05:50:00|27290.7|27283.7|27285.7|27278.7|27293.2|27286.2|27283.2|27276.2|529
1644299700000|2022-02-08 05:55:00|27288.2|27281.2|27298.2|27291.2|27298.2|27291.2|27278.2|27271.2|1054
1644300000000|2022-02-08 06:00:00|27293.2|27286.2|27303.2|27296.2|27305.7|27298.7|27278.2|27271.2|1076
1644300300000|2022-02-08 06:05:00|27308.2|27301.2|27298.2|27291.2|27308.2|27301.2|27290.7|27283.7|542
1644300600000|2022-02-08 06:10:00|27300.7|27293.7|27298.2|27291.2|27313.2|27306.2|27295.7|27288.7|265
1644300900000|2022-02-08 06:15:00|27293.2|27286.2|27300.7|27293.7|27308.2|27301.2|27288.2|27281.2|141
1644301200000|2022-02-08 06:20:00|27303.2|27296.2|27298.2|27291.2|27308.2|27301.2|27288.2|27281.2|73
1644301500000|2022-02-08 06:25:00|27300.7|27293.7|27288.2|27281.2|27303.2|27296.2|27288.2|27281.2|131
1644301800000|2022-02-08 06:30:00|27295.7|27288.7|27288.2|27281.2|27295.7|27288.7|27283.2|27276.2|48
1644302100000|2022-02-08 06:35:00|27290.7|27283.7|27293.2|27286.2|27298.2|27291.2|27288.2|27281.2|39
1644302400000|2022-02-08 06:40:00|27290.7|27283.7|27298.2|27291.2|27298.2|27291.2|27288.2|27281.2|12
1644302700000|2022-02-08 06:45:00|27303.2|27296.2|27303.2|27296.2|27308.2|27301.2|27298.2|27291.2|57
1644303000000|2022-02-08 06:50:00|27298.2|27291.2|27300.7|27293.7|27303.2|27296.2|27298.2|27291.2|6
1644303300000|2022-02-08 06:55:00|27298.2|27291.2|27298.2|27291.2|27303.2|27296.2|27298.2|27291.2|18
1644303600000|2022-02-08 07:00:00|27300.7|27293.7|27283.2|27276.2|27303.2|27296.2|27278.2|27271.2|65
1644303900000|2022-02-08 07:05:00|27280.7|27273.7|27298.2|27291.2|27303.2|27296.2|27280.7|27273.7|17
1644304200000|2022-02-08 07:10:00|27300.7|27293.7|27323.2|27316.2|27325.7|27318.7|27298.2|27291.2|44
1644304500000|2022-02-08 07:15:00|27318.2|27311.2|27308.2|27301.2|27328.2|27321.2|27305.7|27298.7|19
1644304800000|2022-02-08 07:20:00|27313.2|27306.2|27300.7|27293.7|27318.2|27311.2|27298.2|27291.2|59
1644305100000|2022-02-08 07:25:00|27298.2|27291.2|27283.2|27276.2|27300.7|27293.7|27280.7|27273.7|62
1644305400000|2022-02-08 07:30:00|27285.7|27278.7|27278.2|27271.2|27285.7|27278.7|27263.2|27256.2|163
1644305700000|2022-02-08 07:35:00|27280.7|27273.7|27273.2|27266.2|27280.7|27273.7|27260.7|27253.7|120
1644306000000|2022-02-08 07:40:00|27270.7|27263.7|27273.2|27266.2|27278.2|27271.2|27265.7|27258.7|66
1644306300000|2022-02-08 07:45:00|27270.7|27263.7|27263.2|27256.2|27278.2|27271.2|27253.2|27246.2|75
1644306600000|2022-02-08 07:50:00|27265.7|27258.7|27278.2|27271.2|27280.7|27273.7|27263.2|27256.2|108
1644306900000|2022-02-08 07:55:00|27273.2|27266.2|27263.2|27256.2|27278.2|27271.2|27263.2|27256.2|46
1644307200000|2022-02-08 08:00:00|27268.2|27261.2|27278.2|27271.2|27283.2|27276.2|27243.2|27236.2|289
1644307500000|2022-02-08 08:05:00|27280.7|27273.7|27268.2|27261.2|27283.2|27276.2|27263.2|27256.2|184
1644307800000|2022-02-08 08:10:00|27270.7|27263.7|27283.2|27276.2|27285.7|27278.7|27270.7|27263.7|121
1644308100000|2022-02-08 08:15:00|27278.2|27271.2|27283.2|27276.2|27288.2|27281.2|27273.2|27266.2|122
1644308400000|2022-02-08 08:20:00|27285.7|27278.7|27308.2|27301.2|27313.2|27306.2|27285.7|27278.7|293
1644308700000|2022-02-08 08:25:00|27305.7|27298.7|27310.7|27303.7|27313.2|27306.2|27295.7|27288.7|135
1644309000000|2022-02-08 08:30:00|27308.2|27301.2|27308.2|27301.2|27323.2|27316.2|27303.2|27296.2|133
1644309300000|2022-02-08 08:35:00|27305.7|27298.7|27308.2|27301.2|27328.2|27321.2|27303.2|27296.2|116
1644309600000|2022-02-08 08:40:00|27310.7|27303.7|27298.2|27291.2|27318.2|27311.2|27293.2|27286.2|95
1644309900000|2022-02-08 08:45:00|27300.7|27293.7|27323.2|27316.2|27323.2|27316.2|27298.2|27291.2|106
1644310200000|2022-02-08 08:50:00|27318.2|27311.2|27310.7|27303.7|27323.2|27316.2|27303.2|27296.2|95
1644310500000|2022-02-08 08:55:00|27313.2|27306.2|27300.7|27293.7|27318.2|27311.2|27295.7|27288.7|59
1644310800000|2022-02-08 09:00:00|27303.2|27296.2|27323.2|27316.2|27323.2|27316.2|27303.2|27296.2|86
1644311100000|2022-02-08 09:05:00|27318.2|27311.2|27323.2|27316.2|27328.2|27321.2|27308.2|27301.2|65
1644311400000|2022-02-08 09:10:00|27325.7|27318.7|27318.2|27311.2|27328.2|27321.2|27313.2|27306.2|58
1644311700000|2022-02-08 09:15:00|27323.2|27316.2|27323.2|27316.2|27328.2|27321.2|27318.2|27311.2|75
1644312000000|2022-02-08 09:20:00|27320.7|27313.7|27330.7|27323.7|27333.2|27326.2|27318.2|27311.2|91
1644312300000|2022-02-08 09:25:00|27333.2|27326.2|27328.2|27321.2|27340.7|27333.7|27328.2|27321.2|145
1644312600000|2022-02-08 09:30:00|27333.2|27326.2|27318.2|27311.2|27333.2|27326.2|27318.2|27311.2|97
1644312900000|2022-02-08 09:35:00|27320.7|27313.7|27323.2|27316.2|27328.2|27321.2|27318.2|27311.2|18
1644313200000|2022-02-08 09:40:00|27325.7|27318.7|27318.2|27311.2|27328.2|27321.2|27313.2|27306.2|94
1644313500000|2022-02-08 09:45:00|27315.7|27308.7|27323.2|27316.2|27323.2|27316.2|27315.7|27308.7|36
1644313800000|2022-02-08 09:50:00|27320.7|27313.7|27320.7|27313.7|27353.2|27346.2|27313.2|27306.2|412
1644314100000|2022-02-08 09:55:00|27318.2|27311.2|27298.2|27291.2|27323.2|27316.2|27293.2|27286.2|197
1644314400000|2022-02-08 10:00:00|27293.2|27286.2|27283.2|27276.2|27293.2|27286.2|27273.2|27266.2|198
1644314700000|2022-02-08 10:05:00|27280.7|27273.7|27293.2|27286.2|27293.2|27286.2|27278.2|27271.2|84
1644315000000|2022-02-08 10:10:00|27290.7|27283.7|27283.2|27276.2|27298.2|27291.2|27283.2|27276.2|42
1644315300000|2022-02-08 10:15:00|27285.7|27278.7|27273.2|27266.2|27288.2|27281.2|27263.2|27256.2|155
1644315600000|2022-02-08 10:20:00|27278.2|27271.2|27260.7|27253.7|27283.2|27276.2|27258.2|27251.2|128
1644315900000|2022-02-08 10:25:00|27263.2|27256.2|27273.2|27266.2|27283.2|27276.2|27258.2|27251.2|104
1644316200000|2022-02-08 10:30:00|27275.7|27268.7|27283.2|27276.2|27288.2|27281.2|27273.2|27266.2|106
1644316500000|2022-02-08 10:35:00|27285.7|27278.7|27283.2|27276.2|27288.2|27281.2|27278.2|27271.2|52
1644316800000|2022-02-08 10:40:00|27278.2|27271.2|27290.7|27283.7|27293.2|27286.2|27278.2|27271.2|54
1644317100000|2022-02-08 10:45:00|27293.2|27286.2|27293.2|27286.2|27295.7|27288.7|27283.2|27276.2|58
1644317400000|2022-02-08 10:50:00|27295.7|27288.7|27278.2|27271.2|27298.2|27291.2|27275.7|27268.7|46
1644317700000|2022-02-08 10:55:00|27283.2|27276.2|27273.2|27266.2|27283.2|27276.2|27273.2|27266.2|23
1644318000000|2022-02-08 11:00:00|27278.2|27271.2|27258.2|27251.2|27278.2|27271.2|27245.7|27238.7|120
1644318300000|2022-02-08 11:05:00|27260.7|27253.7|27258.2|27251.2|27270.7|27263.7|27258.2|27251.2|43
1644318600000|2022-02-08 11:10:00|27260.7|27253.7|27260.7|27253.7|27265.7|27258.7|27258.2|27251.2|28
1644318900000|2022-02-08 11:15:00|27263.2|27256.2|27258.2|27251.2|27270.7|27263.7|27253.2|27246.2|74
1644319200000|2022-02-08 11:20:00|27255.7|27248.7|27248.2|27241.2|27263.2|27256.2|27243.2|27236.2|86
1644319500000|2022-02-08 11:25:00|27245.7|27238.7|27248.2|27241.2|27248.2|27241.2|27238.2|27231.2|107
1644319800000|2022-02-08 11:30:00|27245.7|27238.7|27245.7|27238.7|27258.2|27251.2|27243.2|27236.2|121
1644320100000|2022-02-08 11:35:00|27248.2|27241.2|27223.2|27216.2|27253.2|27246.2|27223.2|27216.2|143
1644320400000|2022-02-08 11:40:00|27225.7|27218.7|27238.2|27231.2|27248.2|27241.2|27223.2|27216.2|100
1644320700000|2022-02-08 11:45:00|27233.2|27226.2|27233.2|27226.2|27238.2|27231.2|27220.7|27213.7|91
1644321000000|2022-02-08 11:50:00|27230.7|27223.7|27238.2|27231.2|27240.7|27233.7|27228.2|27221.2|38
1644321300000|2022-02-08 11:55:00|27235.7|27228.7|27240.7|27233.7|27245.7|27238.7|27233.2|27226.2|53
1644321600000|2022-02-08 12:00:00|27238.2|27231.2|27228.2|27221.2|27243.2|27236.2|27228.2|27221.2|84
1644321900000|2022-02-08 12:05:00|27225.7|27218.7|27248.2|27241.2|27248.2|27241.2|27223.2|27216.2|50
1644322200000|2022-02-08 12:10:00|27245.7|27238.7|27248.2|27241.2|27253.2|27246.2|27243.2|27236.2|35
1644322500000|2022-02-08 12:15:00|27250.7|27243.7|27233.2|27226.2|27250.7|27243.7|27218.2|27211.2|125
1644322800000|2022-02-08 12:20:00|27230.7|27223.7|27228.2|27221.2|27233.2|27226.2|27213.2|27206.2|107
1644323100000|2022-02-08 12:25:00|27225.7|27218.7|27233.2|27226.2|27238.2|27231.2|27218.2|27211.2|95
1644323400000|2022-02-08 12:30:00|27228.2|27221.2|27230.7|27223.7|27238.2|27231.2|27228.2|27221.2|116
1644323700000|2022-02-08 12:35:00|27233.2|27226.2|27228.2|27221.2|27233.2|27226.2|27218.2|27211.2|99
1644324000000|2022-02-08 12:40:00|27225.7|27218.7|27218.2|27211.2|27228.2|27221.2|27213.2|27206.2|90
1644324300000|2022-02-08 12:45:00|27213.2|27206.2|27223.2|27216.2|27223.2|27216.2|27213.2|27206.2|116
1644324600000|2022-02-08 12:50:00|27228.2|27221.2|27220.7|27213.7|27228.2|27221.2|27213.2|27206.2|67
1644324900000|2022-02-08 12:55:00|27218.2|27211.2|27233.2|27226.2|27238.2|27231.2|27218.2|27211.2|63
1644325200000|2022-02-08 13:00:00|27230.7|27223.7|27250.7|27243.7|27258.2|27251.2|27228.2|27221.2|78
1644325500000|2022-02-08 13:05:00|27248.2|27241.2|27258.2|27251.2|27263.2|27256.2|27248.2|27241.2|94
1644325800000|2022-02-08 13:10:00|27255.7|27248.7|27263.2|27256.2|27263.2|27256.2|27253.2|27246.2|51
1644326100000|2022-02-08 13:15:00|27258.2|27251.2|27260.7|27253.7|27265.7|27258.7|27253.2|27246.2|25
1644326400000|2022-02-08 13:20:00|27263.2|27256.2|27258.2|27251.2|27263.2|27256.2|27253.2|27246.2|94
1644326700000|2022-02-08 13:25:00|27255.7|27248.7|27253.2|27246.2|27263.2|27256.2|27248.2|27241.2|30
1644327000000|2022-02-08 13:30:00|27255.7|27248.7|27253.2|27246.2|27258.2|27251.2|27245.7|27238.7|64
1644327300000|2022-02-08 13:35:00|27255.7|27248.7|27243.2|27236.2|27255.7|27248.7|27243.2|27236.2|51
1644327600000|2022-02-08 13:40:00|27245.7|27238.7|27243.2|27236.2|27250.7|27243.7|27238.2|27231.2|80
1644327900000|2022-02-08 13:45:00|27248.2|27241.2|27238.2|27231.2|27248.2|27241.2|27238.2|27231.2|39
1644328200000|2022-02-08 13:50:00|27233.2|27226.2|27235.7|27228.7|27243.2|27236.2|27228.2|27221.2|65
1644328500000|2022-02-08 13:55:00|27238.2|27231.2|27243.2|27236.2|27248.2|27241.2|27233.2|27226.2|48
1644328800000|2022-02-08 14:00:00|27245.7|27238.7|27253.2|27246.2|27258.2|27251.2|27243.2|27236.2|50
1644329100000|2022-02-08 14:05:00|27250.7|27243.7|27248.2|27241.2|27253.2|27246.2|27243.2|27236.2|49
1644329400000|2022-02-08 14:10:00|27253.2|27246.2|27243.2|27236.2|27253.2|27246.2|27238.2|27231.2|50
1644329700000|2022-02-08 14:15:00|27240.7|27233.7|27240.7|27233.7|27243.2|27236.2|27233.2|27226.2|48
1644330000000|2022-02-08 14:20:00|27243.2|27236.2|27238.2|27231.2|27243.2|27236.2|27233.2|27226.2|49
1644330300000|2022-02-08 14:25:00|27243.2|27236.2|27238.2|27231.2|27248.2|27241.2|27238.2|27231.2|150
1644330600000|2022-02-08 14:30:00|27240.7|27233.7|27238.2|27231.2|27263.2|27256.2|27233.2|27226.2|401
1644330900000|2022-02-08 14:35:00|27240.7|27233.7|27268.2|27261.2|27273.2|27266.2|27238.2|27231.2|296
1644331200000|2022-02-08 14:40:00|27265.7|27258.7|27263.2|27256.2|27280.7|27273.7|27258.2|27251.2|305
1644331500000|2022-02-08 14:45:00|27265.7|27258.7|27268.2|27261.2|27288.2|27281.2|27263.2|27256.2|290
1644331800000|2022-02-08 14:50:00|27265.7|27258.7|27258.2|27251.2|27273.2|27266.2|27243.2|27236.2|424
1644332100000|2022-02-08 14:55:00|27255.7|27248.7|27253.2|27246.2|27270.7|27263.7|27248.2|27241.2|296
1644332400000|2022-02-08 15:00:00|27250.7|27243.7|27223.2|27216.2|27250.7|27243.7|27203.2|27196.2|265
1644332700000|2022-02-08 15:05:00|27220.7|27213.7|27243.2|27236.2|27255.7|27248.7|27218.2|27211.2|179
1644333000000|2022-02-08 15:10:00|27248.2|27241.2|27263.2|27256.2|27263.2|27256.2|27238.2|27231.2|115
1644333300000|2022-02-08 15:15:00|27265.7|27258.7|27278.2|27271.2|27288.2|27281.2|27260.7|27253.7|273
1644333600000|2022-02-08 15:20:00|27280.7|27273.7|27280.7|27273.7|27293.2|27286.2|27268.2|27261.2|251
1644333900000|2022-02-08 15:25:00|27283.2|27276.2|27273.2|27266.2|27283.2|27276.2|27258.2|27251.2|179
1644334200000|2022-02-08 15:30:00|27268.2|27261.2|27268.2|27261.2|27283.2|27276.2|27263.2|27256.2|156
1644334500000|2022-02-08 15:35:00|27270.7|27263.7|27283.2|27276.2|27295.7|27288.7|27253.2|27246.2|165
1644334800000|2022-02-08 15:40:00|27280.7|27273.7|27283.2|27276.2|27288.2|27281.2|27273.2|27266.2|102
1644335100000|2022-02-08 15:45:00|27285.7|27278.7|27308.2|27301.2|27318.2|27311.2|27285.7|27278.7|365
1644335400000|2022-02-08 15:50:00|27310.7|27303.7|27313.2|27306.2|27323.2|27316.2|27303.2|27296.2|283
1644335700000|2022-02-08 15:55:00|27310.7|27303.7|27308.2|27301.2|27318.2|27311.2|27303.2|27296.2|146
1644336000000|2022-02-08 16:00:00|27310.7|27303.7|27333.2|27326.2|27338.2|27331.2|27308.2|27301.2|258
1644336300000|2022-02-08 16:05:00|27335.7|27328.7|27323.2|27316.2|27338.2|27331.2|27318.2|27311.2|143
1644336600000|2022-02-08 16:10:00|27325.7|27318.7|27343.2|27336.2|27343.2|27336.2|27323.2|27316.2|328
1644336900000|2022-02-08 16:15:00|27345.7|27338.7|27353.2|27346.2|27355.7|27348.7|27338.2|27331.2|293
1644337200000|2022-02-08 16:20:00|27355.7|27348.7|27338.2|27331.2|27358.2|27351.2|27333.2|27326.2|218
1644337500000|2022-02-08 16:25:00|27343.2|27336.2|27343.2|27336.2|27348.2|27341.2|27328.2|27321.2|84
1644337800000|2022-02-08 16:30:00|27338.2|27331.2|27358.2|27351.2|27368.2|27361.2|27338.2|27331.2|367
1644338100000|2022-02-08 16:35:00|27360.7|27353.7|27373.2|27366.2|27373.2|27366.2|27358.2|27351.2|243
1644338400000|2022-02-08 16:40:00|27370.7|27363.7|27375.7|27368.7|27378.2|27371.2|27368.2|27361.2|186
1644338700000|2022-02-08 16:45:00|27378.2|27371.2|27378.2|27371.2|27388.2|27381.2|27373.2|27366.2|162
1644339000000|2022-02-08 16:50:00|27380.7|27373.7|27378.2|27371.2|27388.2|27381.2|27373.2|27366.2|192
1644339300000|2022-02-08 16:55:00|27380.7|27373.7|27383.2|27376.2|27388.2|27381.2|27373.2|27366.2|136
1644339600000|2022-02-08 17:00:00|27388.2|27381.2|27378.2|27371.2|27393.2|27386.2|27375.7|27368.7|109
1644339900000|2022-02-08 17:05:00|27375.7|27368.7|27358.2|27351.2|27378.2|27371.2|27358.2|27351.2|89
1644340200000|2022-02-08 17:10:00|27360.7|27353.7|27358.2|27351.2|27373.2|27366.2|27355.7|27348.7|136
1644340500000|2022-02-08 17:15:00|27360.7|27353.7|27363.2|27356.2|27373.2|27366.2|27353.2|27346.2|28
1644340800000|2022-02-08 17:20:00|27358.2|27351.2|27373.2|27366.2|27378.2|27371.2|27358.2|27351.2|79
1644341100000|2022-02-08 17:25:00|27375.7|27368.7|27373.2|27366.2|27378.2|27371.2|27368.2|27361.2|76
1644341400000|2022-02-08 17:30:00|27378.2|27371.2|27393.2|27386.2|27393.2|27386.2|27378.2|27371.2|133
1644341700000|2022-02-08 17:35:00|27395.7|27388.7|27398.2|27391.2|27403.2|27396.2|27388.2|27381.2|173
1644342000000|2022-02-08 17:40:00|27400.7|27393.7|27403.2|27396.2|27408.2|27401.2|27398.2|27391.2|219
1644342300000|2022-02-08 17:45:00|27405.7|27398.7|27398.2|27391.2|27408.2|27401.2|27393.2|27386.2|49
1644342600000|2022-02-08 17:50:00|27395.7|27388.7|27398.2|27391.2|27403.2|27396.2|27393.2|27386.2|136
1644342900000|2022-02-08 17:55:00|27400.7|27393.7|27398.2|27391.2|27403.2|27396.2|27393.2|27386.2|144
1644343200000|2022-02-08 18:00:00|27395.7|27388.7|27393.2|27386.2|27398.2|27391.2|27383.2|27376.2|153
1644343500000|2022-02-08 18:05:00|27390.7|27383.7|27378.2|27371.2|27393.2|27386.2|27378.2|27371.2|84
1644343800000|2022-02-08 18:10:00|27380.7|27373.7|27388.2|27381.2|27393.2|27386.2|27373.2|27366.2|63
1644344100000|2022-02-08 18:15:00|27385.7|27378.7|27383.2|27376.2|27388.2|27381.2|27368.2|27361.2|171
1644344400000|2022-02-08 18:20:00|27385.7|27378.7|27393.2|27386.2|27393.2|27386.2|27378.2|27371.2|128
1644344700000|2022-02-08 18:25:00|27388.2|27381.2|27378.2|27371.2|27393.2|27386.2|27373.2|27366.2|141
1644345000000|2022-02-08 18:30:00|27380.7|27373.7|27388.2|27381.2|27393.2|27386.2|27378.2|27371.2|103
1644345300000|2022-02-08 18:35:00|27393.2|27386.2|27388.2|27381.2|27395.7|27388.7|27383.2|27376.2|54
1644345600000|2022-02-08 18:40:00|27393.2|27386.2|27383.2|27376.2|27393.2|27386.2|27378.2|27371.2|38
1644345900000|2022-02-08 18:45:00|27385.7|27378.7|27385.7|27378.7|27388.2|27381.2|27375.7|27368.7|84
1644346200000|2022-02-08 18:50:00|27383.2|27376.2|27373.2|27366.2|27385.7|27378.7|27368.2|27361.2|31
1644346500000|2022-02-08 18:55:00|27375.7|27368.7|27390.7|27383.7|27393.2|27386.2|27373.2|27366.2|63
1644346800000|2022-02-08 19:00:00|27393.2|27386.2|27403.2|27396.2|27403.2|27396.2|27388.2|27381.2|98
1644347100000|2022-02-08 19:05:00|27400.7|27393.7|27403.2|27396.2|27408.2|27401.2|27398.2|27391.2|187
1644347400000|2022-02-08 19:10:00|27398.2|27391.2|27398.2|27391.2|27408.2|27401.2|27398.2|27391.2|67
1644347700000|2022-02-08 19:15:00|27403.2|27396.2|27378.2|27371.2|27403.2|27396.2|27375.7|27368.7|126
1644348000000|2022-02-08 19:20:00|27375.7|27368.7|27348.2|27341.2|27378.2|27371.2|27348.2|27341.2|205
1644348300000|2022-02-08 19:25:00|27350.7|27343.7|27348.2|27341.2|27358.2|27351.2|27333.2|27326.2|184
1644348600000|2022-02-08 19:30:00|27345.7|27338.7|27368.2|27361.2|27368.2|27361.2|27343.2|27336.2|165
1644348900000|2022-02-08 19:35:00|27365.7|27358.7|27333.2|27326.2|27373.2|27366.2|27323.2|27316.2|160
1644349200000|2022-02-08 19:40:00|27335.7|27328.7|27353.2|27346.2|27353.2|27346.2|27333.2|27326.2|114
1644349500000|2022-02-08 19:45:00|27348.2|27341.2|27353.2|27346.2|27358.2|27351.2|27338.2|27331.2|82
1644349800000|2022-02-08 19:50:00|27355.7|27348.7|27373.2|27366.2|27375.7|27368.7|27348.2|27341.2|133
1644350100000|2022-02-08 19:55:00|27375.7|27368.7|27368.2|27361.2|27378.2|27371.2|27358.2|27351.2|84
1644350400000|2022-02-08 20:00:00|27365.7|27358.7|27370.7|27363.7|27378.2|27371.2|27338.2|27331.2|98
1644350700000|2022-02-08 20:05:00|27368.2|27361.2|27378.2|27371.2|27383.2|27376.2|27353.2|27346.2|104
1644351000000|2022-02-08 20:10:00|27380.7|27373.7|27413.2|27406.2|27415.7|27408.7|27380.7|27373.7|272
1644351300000|2022-02-08 20:15:00|27410.7|27403.7|27413.2|27406.2|27428.2|27421.2|27408.2|27401.2|334
1644351600000|2022-02-08 20:20:00|27415.7|27408.7|27403.2|27396.2|27418.2|27411.2|27398.2|27391.2|87
1644351900000|2022-02-08 20:25:00|27405.7|27398.7|27405.7|27398.7|27408.2|27401.2|27393.2|27386.2|73
1644352200000|2022-02-08 20:30:00|27408.2|27401.2|27433.2|27426.2|27438.2|27431.2|27403.2|27396.2|180
1644352500000|2022-02-08 20:35:00|27430.7|27423.7|27423.2|27416.2|27433.2|27426.2|27418.2|27411.2|160
1644352800000|2022-02-08 20:40:00|27428.2|27421.2|27423.2|27416.2|27438.2|27431.2|27423.2|27416.2|372
1644353100000|2022-02-08 20:45:00|27418.2|27411.2|27423.2|27416.2|27435.7|27428.7|27413.2|27406.2|205
1644353400000|2022-02-08 20:50:00|27428.2|27421.2|27418.2|27411.2|27428.2|27421.2|27403.2|27396.2|395
1644353700000|2022-02-08 20:55:00|27433.2|27426.2|27408.2|27401.2|27433.2|27426.2|27398.2|27391.2|558
1644354000000|2022-02-08 21:00:00|27410.7|27403.7|27415.7|27408.7|27423.2|27416.2|27403.2|27396.2|65
1644354300000|2022-02-08 21:05:00|27413.2|27406.2|27415.7|27408.7|27423.2|27416.2|27413.2|27406.2|25
1644354600000|2022-02-08 21:10:00|27413.2|27406.2|27405.7|27398.7|27418.2|27411.2|27403.2|27396.2|27
1644354900000|2022-02-08 21:15:00|27409.7|27394.7|27414.7|27399.7|27414.7|27399.7|27409.7|27394.7|0
1644355500000|2022-02-08 21:25:00|27417.2|27402.2|27419.7|27404.7|27419.7|27404.7|27417.2|27402.2|2
1644355800000|2022-02-08 21:30:00|27422.2|27407.2|27427.2|27412.2|27427.2|27412.2|27419.7|27404.7|7
1644356100000|2022-02-08 21:35:00|||||||||3
1644356700000|2022-02-08 21:45:00|27424.7|27409.7|27399.7|27384.7|27424.7|27409.7|27399.7|27384.7|71
1644357000000|2022-02-08 21:50:00|27402.2|27387.2|27414.7|27399.7|27414.7|27399.7|27399.7|27384.7|12
1644357300000|2022-02-08 21:55:00|27417.2|27402.2|27426.1|27396.1|27435.8|27407.2|27414.7|27394.7|11
1644357600000|2022-02-08 22:00:00|27425.8|27395.8|27427.7|27397.7|27428.3|27398.3|27425.8|27395.8|0
1644357900000|2022-02-08 22:05:00|27427.6|27397.6|27425.9|27395.9|27427.6|27397.6|27425.9|27395.9|0
1644358200000|2022-02-08 22:10:00|27426.8|27396.8|27427|27397|27427|27397|27425.6|27395.6|0
1644358500000|2022-02-08 22:15:00|27426.7|27396.7|27425.2|27395.2|27426.7|27396.7|27424.5|27394.5|0
1644358800000|2022-02-08 22:20:00|27425|27395|27425.7|27395.7|27425.8|27395.8|27425|27395|0
1644359100000|2022-02-08 22:25:00|27425|27395|27426|27396|27426.7|27396.7|27424.3|27394.3|0
1644359400000|2022-02-08 22:30:00|27425.9|27395.9|27426.5|27396.5|27427|27397|27425.9|27395.9|0
1644359700000|2022-02-08 22:35:00|27426.7|27396.7|27428.1|27398.1|27429.1|27399.1|27425.8|27395.8|0
1644360000000|2022-02-08 22:40:00|27428.6|27398.6|27427.7|27397.7|27429.3|27399.3|27427.6|27397.6|0
1644360300000|2022-02-08 22:45:00|27427.8|27397.8|27427.8|27397.8|27428.9|27398.9|27427.8|27397.8|0
1644360600000|2022-02-08 22:50:00|27428|27398|27429.3|27399.3|27429.4|27399.4|27428|27398|0
1644360900000|2022-02-08 22:55:00|27429.4|27399.4|27426.4|27396.4|27429.4|27399.4|27414.4|27384.4|0
1644361200000|2022-02-08 23:00:00|27431.5|27401.5|27412.2|27397.2|27436.8|27406.8|27402.2|27387.2|73
1644361500000|2022-02-08 23:05:00|27414.7|27399.7|27432.2|27417.2|27432.2|27417.2|27414.7|27399.7|27
1644361800000|2022-02-08 23:10:00|27434.7|27419.7|27434.7|27419.7|27439.7|27424.7|27432.2|27417.2|24
1644362100000|2022-02-08 23:15:00|27437.2|27422.2|27427.2|27412.2|27442.2|27427.2|27422.2|27407.2|42
1644362400000|2022-02-08 23:20:00|27429.7|27414.7|27432.2|27417.2|27442.2|27427.2|27429.7|27414.7|52
1644362700000|2022-02-08 23:25:00|27434.7|27419.7|27439.7|27424.7|27452.2|27437.2|27432.2|27417.2|37
1644363000000|2022-02-08 23:30:00|27442.2|27427.2|27435.7|27428.7|27454.7|27443.7|27418.2|27411.2|15140
1644363300000|2022-02-08 23:35:00|27433.2|27426.2|27433.2|27426.2|27455.7|27448.7|27428.2|27421.2|118
1644363600000|2022-02-08 23:40:00|27438.2|27431.2|27458.2|27451.2|27463.2|27456.2|27435.7|27428.7|192
1644363900000|2022-02-08 23:45:00|27460.7|27453.7|27450.7|27443.7|27463.2|27456.2|27448.2|27441.2|272
1644364200000|2022-02-08 23:50:00|27448.2|27441.2|27473.2|27466.2|27473.2|27466.2|27443.2|27436.2|167
1644364500000|2022-02-08 23:55:00|27470.7|27463.7|27493.2|27486.2|27493.2|27486.2|27463.2|27456.2|200
1644364800000|2022-02-09 00:00:00|27498.2|27491.2|27508.2|27501.2|27528.2|27521.2|27493.2|27486.2|1294
1644365100000|2022-02-09 00:05:00|27510.7|27503.7|27523.2|27516.2|27545.7|27538.7|27508.2|27501.2|848
1644365400000|2022-02-09 00:10:00|27518.2|27511.2|27468.2|27461.2|27518.2|27511.2|27458.2|27451.2|632
1644365700000|2022-02-09 00:15:00|27473.2|27466.2|27458.2|27451.2|27493.2|27486.2|27448.2|27441.2|440
1644366000000|2022-02-09 00:20:00|27460.7|27453.7|27463.2|27456.2|27488.2|27481.2|27453.2|27446.2|345
1644366300000|2022-02-09 00:25:00|27460.7|27453.7|27438.2|27431.2|27468.2|27461.2|27435.7|27428.7|333
1644366600000|2022-02-09 00:30:00|27435.7|27428.7|27448.2|27441.2|27453.2|27446.2|27403.2|27396.2|862
1644366900000|2022-02-09 00:35:00|27450.7|27443.7|27453.2|27446.2|27460.7|27453.7|27435.7|27428.7|401
1644367200000|2022-02-09 00:40:00|27448.2|27441.2|27428.2|27421.2|27448.2|27441.2|27413.2|27406.2|471
1644367500000|2022-02-09 00:45:00|27425.7|27418.7|27433.2|27426.2|27438.2|27431.2|27413.2|27406.2|376
1644367800000|2022-02-09 00:50:00|27428.2|27421.2|27440.7|27433.7|27443.2|27436.2|27408.2|27401.2|322
1644368100000|2022-02-09 00:55:00|27438.2|27431.2|27438.2|27431.2|27448.2|27441.2|27428.2|27421.2|176
1644368400000|2022-02-09 01:00:00|27433.2|27426.2|27453.2|27446.2|27463.2|27456.2|27433.2|27426.2|519
1644368700000|2022-02-09 01:05:00|27450.7|27443.7|27468.2|27461.2|27473.2|27466.2|27448.2|27441.2|311
1644369000000|2022-02-09 01:10:00|27473.2|27466.2|27473.2|27466.2|27483.2|27476.2|27468.2|27461.2|415
1644369300000|2022-02-09 01:15:00|27478.2|27471.2|27475.7|27468.7|27493.2|27486.2|27470.7|27463.7|395
1644369600000|2022-02-09 01:20:00|27473.2|27466.2|27458.2|27451.2|27473.2|27466.2|27458.2|27451.2|294
1644369900000|2022-02-09 01:25:00|27463.2|27456.2|27483.2|27476.2|27483.2|27476.2|27458.2|27451.2|206
1644370200000|2022-02-09 01:30:00|27485.7|27478.7|27505.7|27498.7|27528.2|27521.2|27485.7|27478.7|704
1644370500000|2022-02-09 01:35:00|27508.2|27501.2|27513.2|27506.2|27513.2|27506.2|27498.2|27491.2|210
1644370800000|2022-02-09 01:40:00|27508.2|27501.2|27493.2|27486.2|27508.2|27501.2|27488.2|27481.2|192
1644371100000|2022-02-09 01:45:00|27498.2|27491.2|27508.2|27501.2|27513.2|27506.2|27493.2|27486.2|179
1644371400000|2022-02-09 01:50:00|27513.2|27506.2|27493.2|27486.2|27518.2|27511.2|27488.2|27481.2|361
1644371700000|2022-02-09 01:55:00|27495.7|27488.7|27500.7|27493.7|27508.2|27501.2|27493.2|27486.2|148
1644372000000|2022-02-09 02:00:00|27503.2|27496.2|27503.2|27496.2|27508.2|27501.2|27498.2|27491.2|134
1644372300000|2022-02-09 02:05:00|27498.2|27491.2|27488.2|27481.2|27503.2|27496.2|27483.2|27476.2|292
1644372600000|2022-02-09 02:10:00|27490.7|27483.7|27493.2|27486.2|27498.2|27491.2|27478.2|27471.2|212
1644372900000|2022-02-09 02:15:00|27490.7|27483.7|27498.2|27491.2|27503.2|27496.2|27488.2|27481.2|98
1644373200000|2022-02-09 02:20:00|27503.2|27496.2|27528.2|27521.2|27528.2|27521.2|27503.2|27496.2|303
1644373500000|2022-02-09 02:25:00|27530.7|27523.7|27528.2|27521.2|27533.2|27526.2|27523.2|27516.2|285
1644373800000|2022-02-09 02:30:00|27523.2|27516.2|27518.2|27511.2|27528.2|27521.2|27508.2|27501.2|232
1644374100000|2022-02-09 02:35:00|27515.7|27508.7|27513.2|27506.2|27518.2|27511.2|27508.2|27501.2|100
1644374400000|2022-02-09 02:40:00|27508.2|27501.2|27508.2|27501.2|27513.2|27506.2|27508.2|27501.2|61
1644374700000|2022-02-09 02:45:00|27513.2|27506.2|27513.2|27506.2|27513.2|27506.2|27508.2|27501.2|105
1644375000000|2022-02-09 02:50:00|27510.7|27503.7|27523.2|27516.2|27523.2|27516.2|27508.2|27501.2|110
1644375300000|2022-02-09 02:55:00|27518.2|27511.2|27518.2|27511.2|27518.2|27511.2|27518.2|27511.2|26
1644375600000|2022-02-09 03:00:00|27523.2|27516.2|27523.2|27516.2|27523.2|27516.2|27518.2|27511.2|64
1644375900000|2022-02-09 03:05:00|27518.2|27511.2|27543.2|27536.2|27545.7|27538.7|27518.2|27511.2|570
1644376200000|2022-02-09 03:10:00|27540.7|27533.7|27538.2|27531.2|27540.7|27533.7|27533.2|27526.2|161
1644376500000|2022-02-09 03:15:00|27543.2|27536.2|27548.2|27541.2|27548.2|27541.2|27540.7|27533.7|112
1644376800000|2022-02-09 03:20:00|27543.2|27536.2|27538.2|27531.2|27543.2|27536.2|27538.2|27531.2|46
1644377100000|2022-02-09 03:25:00|27540.7|27533.7|27553.2|27546.2|27553.2|27546.2|27538.2|27531.2|272
1644377400000|2022-02-09 03:30:00|27558.2|27551.2|27593.2|27586.2|27593.2|27586.2|27558.2|27551.2|555
1644377700000|2022-02-09 03:35:00|27588.2|27581.2|27578.2|27571.2|27595.7|27588.7|27578.2|27571.2|458
1644378000000|2022-02-09 03:40:00|27583.2|27576.2|27588.2|27581.2|27598.2|27591.2|27578.2|27571.2|233
1644378300000|2022-02-09 03:45:00|27593.2|27586.2|27593.2|27586.2|27598.2|27591.2|27583.2|27576.2|278
1644378600000|2022-02-09 03:50:00|27588.2|27581.2|27603.2|27596.2|27605.7|27598.7|27588.2|27581.2|315
1644378900000|2022-02-09 03:55:00|27598.2|27591.2|27598.2|27591.2|27603.2|27596.2|27593.2|27586.2|267
1644379200000|2022-02-09 04:00:00|27593.2|27586.2|27578.2|27571.2|27593.2|27586.2|27573.2|27566.2|343
1644379500000|2022-02-09 04:05:00|27583.2|27576.2|27593.2|27586.2|27593.2|27586.2|27578.2|27571.2|292
1644379800000|2022-02-09 04:10:00|27588.2|27581.2|27583.2|27576.2|27588.2|27581.2|27578.2|27571.2|218
1644380100000|2022-02-09 04:15:00|27588.2|27581.2|27583.2|27576.2|27588.2|27581.2|27583.2|27576.2|106
1644380400000|2022-02-09 04:20:00|27588.2|27581.2|27593.2|27586.2|27593.2|27586.2|27578.2|27571.2|168
1644380700000|2022-02-09 04:25:00|27590.7|27583.7|27573.2|27566.2|27593.2|27586.2|27573.2|27566.2|287
1644381000000|2022-02-09 04:30:00|27568.2|27561.2|27558.2|27551.2|27570.7|27563.7|27553.2|27546.2|372
1644381300000|2022-02-09 04:35:00|27560.7|27553.7|27568.2|27561.2|27568.2|27561.2|27553.2|27546.2|300
1644381600000|2022-02-09 04:40:00|27563.2|27556.2|27583.2|27576.2|27583.2|27576.2|27563.2|27556.2|347
1644381900000|2022-02-09 04:45:00|27578.2|27571.2|27578.2|27571.2|27583.2|27576.2|27578.2|27571.2|196
1644382200000|2022-02-09 04:50:00|27583.2|27576.2|27598.2|27591.2|27603.2|27596.2|27583.2|27576.2|308
1644382500000|2022-02-09 04:55:00|27603.2|27596.2|27608.2|27601.2|27608.2|27601.2|27598.2|27591.2|315
1644382800000|2022-02-09 05:00:00|27603.2|27596.2|27598.2|27591.2|27603.2|27596.2|27593.2|27586.2|412
1644383100000|2022-02-09 05:05:00|27600.7|27593.7|27608.2|27601.2|27613.2|27606.2|27595.7|27588.7|320
1644383400000|2022-02-09 05:10:00|27605.7|27598.7|27598.2|27591.2|27608.2|27601.2|27588.2|27581.2|275
1644383700000|2022-02-09 05:15:00|27603.2|27596.2|27603.2|27596.2|27613.2|27606.2|27598.2|27591.2|205
1644384000000|2022-02-09 05:20:00|27598.2|27591.2|27598.2|27591.2|27608.2|27601.2|27593.2|27586.2|230
1644384300000|2022-02-09 05:25:00|27600.7|27593.7|27603.2|27596.2|27613.2|27606.2|27593.2|27586.2|434
1644384600000|2022-02-09 05:30:00|27600.7|27593.7|27603.2|27596.2|27608.2|27601.2|27598.2|27591.2|293
1644384900000|2022-02-09 05:35:00|27598.2|27591.2|27608.2|27601.2|27613.2|27606.2|27593.2|27586.2|313
1644385200000|2022-02-09 05:40:00|27603.2|27596.2|27613.2|27606.2|27613.2|27606.2|27603.2|27596.2|224
1644385500000|2022-02-09 05:45:00|27608.2|27601.2|27603.2|27596.2|27618.2|27611.2|27598.2|27591.2|588
1644385800000|2022-02-09 05:50:00|27608.2|27601.2|27613.2|27606.2|27620.7|27613.7|27608.2|27601.2|389
1644386100000|2022-02-09 05:55:00|27608.2|27601.2|27588.2|27581.2|27618.2|27611.2|27588.2|27581.2|1424
1644386400000|2022-02-09 06:00:00|27583.2|27576.2|27593.2|27586.2|27598.2|27591.2|27573.2|27566.2|1837
1644386700000|2022-02-09 06:05:00|27595.7|27588.7|27590.7|27583.7|27598.2|27591.2|27583.2|27576.2|937
1644387000000|2022-02-09 06:10:00|27593.2|27586.2|27565.7|27558.7|27598.2|27591.2|27565.7|27558.7|326
1644387300000|2022-02-09 06:15:00|27563.2|27556.2|27558.2|27551.2|27568.2|27561.2|27558.2|27551.2|254
1644387600000|2022-02-09 06:20:00|27563.2|27556.2|27563.2|27556.2|27563.2|27556.2|27553.2|27546.2|280
1644387900000|2022-02-09 06:25:00|27558.2|27551.2|27568.2|27561.2|27573.2|27566.2|27558.2|27551.2|84
1644388200000|2022-02-09 06:30:00|27570.7|27563.7|27568.2|27561.2|27573.2|27566.2|27563.2|27556.2|19
1644388500000|2022-02-09 06:35:00|27573.2|27566.2|27573.2|27566.2|27578.2|27571.2|27568.2|27561.2|39
1644388800000|2022-02-09 06:40:00|27568.2|27561.2|27568.2|27561.2|27573.2|27566.2|27568.2|27561.2|17
1644389100000|2022-02-09 06:45:00|27570.7|27563.7|27563.2|27556.2|27580.7|27573.7|27563.2|27556.2|57
1644389400000|2022-02-09 06:50:00|27568.2|27561.2|27568.2|27561.2|27568.2|27561.2|27558.2|27551.2|32
1644389700000|2022-02-09 06:55:00|27565.7|27558.7|27558.2|27551.2|27573.2|27566.2|27558.2|27551.2|19
1644390000000|2022-02-09 07:00:00|27563.2|27556.2|27573.2|27566.2|27578.2|27571.2|27563.2|27556.2|25
1644390300000|2022-02-09 07:05:00|27570.7|27563.7|27565.7|27558.7|27570.7|27563.7|27560.7|27553.7|5
1644390600000|2022-02-09 07:10:00|27568.2|27561.2|27565.7|27558.7|27578.2|27571.2|27563.2|27556.2|32
1644390900000|2022-02-09 07:15:00|27568.2|27561.2|27553.2|27546.2|27573.2|27566.2|27550.7|27543.7|51
1644391200000|2022-02-09 07:20:00|27550.7|27543.7|27563.2|27556.2|27563.2|27556.2|27550.7|27543.7|22
1644391500000|2022-02-09 07:25:00|27560.7|27553.7|27558.2|27551.2|27568.2|27561.2|27548.2|27541.2|62
1644391800000|2022-02-09 07:30:00|27553.2|27546.2|27553.2|27546.2|27555.7|27548.7|27538.2|27531.2|140
1644392100000|2022-02-09 07:35:00|27550.7|27543.7|27538.2|27531.2|27553.2|27546.2|27533.2|27526.2|57
1644392400000|2022-02-09 07:40:00|27535.7|27528.7|27538.2|27531.2|27538.2|27531.2|27528.2|27521.2|124
1644392700000|2022-02-09 07:45:00|27535.7|27528.7|27540.7|27533.7|27548.2|27541.2|27530.7|27523.7|64
1644393000000|2022-02-09 07:50:00|27538.2|27531.2|27553.2|27546.2|27553.2|27546.2|27538.2|27531.2|102
1644393300000|2022-02-09 07:55:00|27555.7|27548.7|27550.7|27543.7|27558.2|27551.2|27548.2|27541.2|125
1644393600000|2022-02-09 08:00:00|27553.2|27546.2|27553.2|27546.2|27568.2|27561.2|27548.2|27541.2|281
1644393900000|2022-02-09 08:05:00|27550.7|27543.7|27550.7|27543.7|27558.2|27551.2|27538.2|27531.2|167
1644394200000|2022-02-09 08:10:00|27553.2|27546.2|27548.2|27541.2|27553.2|27546.2|27538.2|27531.2|75
1644394500000|2022-02-09 08:15:00|27553.2|27546.2|27548.2|27541.2|27558.2|27551.2|27543.2|27536.2|110
1644394800000|2022-02-09 08:20:00|27553.2|27546.2|27548.2|27541.2|27563.2|27556.2|27548.2|27541.2|85
1644395100000|2022-02-09 08:25:00|27543.2|27536.2|27548.2|27541.2|27558.2|27551.2|27538.2|27531.2|181
1644395400000|2022-02-09 08:30:00|27545.7|27538.7|27548.2|27541.2|27563.2|27556.2|27538.2|27531.2|136
1644395700000|2022-02-09 08:35:00|27550.7|27543.7|27568.2|27561.2|27573.2|27566.2|27548.2|27541.2|168
1644396000000|2022-02-09 08:40:00|27570.7|27563.7|27580.7|27573.7|27583.2|27576.2|27568.2|27561.2|197
1644396300000|2022-02-09 08:45:00|27578.2|27571.2|27608.2|27601.2|27610.7|27603.7|27578.2|27571.2|207
1644396600000|2022-02-09 08:50:00|27603.2|27596.2|27603.2|27596.2|27613.2|27606.2|27598.2|27591.2|243
1644396900000|2022-02-09 08:55:00|27605.7|27598.7|27593.2|27586.2|27608.2|27601.2|27593.2|27586.2|64
1644397200000|2022-02-09 09:00:00|27595.7|27588.7|27588.2|27581.2|27603.2|27596.2|27588.2|27581.2|235
1644397500000|2022-02-09 09:05:00|27590.7|27583.7|27613.2|27606.2|27613.2|27606.2|27588.2|27581.2|199
1644397800000|2022-02-09 09:10:00|27610.7|27603.7|27610.7|27603.7|27613.2|27606.2|27598.2|27591.2|159
1644398100000|2022-02-09 09:15:00|27613.2|27606.2|27608.2|27601.2|27613.2|27606.2|27603.2|27596.2|42
1644398400000|2022-02-09 09:20:00|27610.7|27603.7|27603.2|27596.2|27613.2|27606.2|27603.2|27596.2|67
1644398700000|2022-02-09 09:25:00|27605.7|27598.7|27603.2|27596.2|27608.2|27601.2|27598.2|27591.2|42
1644399000000|2022-02-09 09:30:00|27608.2|27601.2|27608.2|27601.2|27610.7|27603.7|27603.2|27596.2|69
1644399300000|2022-02-09 09:35:00|27610.7|27603.7|27600.7|27593.7|27610.7|27603.7|27598.2|27591.2|47
1644399600000|2022-02-09 09:40:00|27603.2|27596.2|27603.2|27596.2|27608.2|27601.2|27598.2|27591.2|48
1644399900000|2022-02-09 09:45:00|27598.2|27591.2|27598.2|27591.2|27608.2|27601.2|27593.2|27586.2|65
1644400200000|2022-02-09 09:50:00|27595.7|27588.7|27590.7|27583.7|27598.2|27591.2|27588.2|27581.2|54
1644400500000|2022-02-09 09:55:00|27588.2|27581.2|27593.2|27586.2|27603.2|27596.2|27588.2|27581.2|61
1644400800000|2022-02-09 10:00:00|27595.7|27588.7|27595.7|27588.7|27603.2|27596.2|27593.2|27586.2|36
1644401100000|2022-02-09 10:05:00|27598.2|27591.2|27603.2|27596.2|27608.2|27601.2|27593.2|27586.2|41
1644401400000|2022-02-09 10:10:00|27600.7|27593.7|27613.2|27606.2|27618.2|27611.2|27598.2|27591.2|154
1644401700000|2022-02-09 10:15:00|27615.7|27608.7|27618.2|27611.2|27618.2|27611.2|27608.2|27601.2|62
1644402000000|2022-02-09 10:20:00|27623.2|27616.2|27618.2|27611.2|27623.2|27616.2|27613.2|27606.2|24
1644402300000|2022-02-09 10:25:00|27620.7|27613.7|27613.2|27606.2|27623.2|27616.2|27613.2|27606.2|39
1644402600000|2022-02-09 10:30:00|27608.2|27601.2|27610.7|27603.7|27620.7|27613.7|27608.2|27601.2|88
1644402900000|2022-02-09 10:35:00|27613.2|27606.2|27608.2|27601.2|27613.2|27606.2|27603.2|27596.2|78
1644403200000|2022-02-09 10:40:00|27613.2|27606.2|27623.2|27616.2|27628.2|27621.2|27608.2|27601.2|98
1644403500000|2022-02-09 10:45:00|27618.2|27611.2|27615.7|27608.7|27623.2|27616.2|27613.2|27606.2|73
1644403800000|2022-02-09 10:50:00|27613.2|27606.2|27618.2|27611.2|27623.2|27616.2|27613.2|27606.2|42
1644404100000|2022-02-09 10:55:00|27620.7|27613.7|27618.2|27611.2|27623.2|27616.2|27618.2|27611.2|21
1644404400000|2022-02-09 11:00:00|27620.7|27613.7|27608.2|27601.2|27623.2|27616.2|27608.2|27601.2|62
1644404700000|2022-02-09 11:05:00|27610.7|27603.7|27605.7|27598.7|27613.2|27606.2|27603.2|27596.2|51
1644405000000|2022-02-09 11:10:00|27603.2|27596.2|27598.2|27591.2|27608.2|27601.2|27598.2|27591.2|28
1644405300000|2022-02-09 11:15:00|27600.7|27593.7|27598.2|27591.2|27608.2|27601.2|27598.2|27591.2|60
1644405600000|2022-02-09 11:20:00|27600.7|27593.7|27598.2|27591.2|27603.2|27596.2|27598.2|27591.2|25
1644405900000|2022-02-09 11:25:00|27600.7|27593.7|27598.2|27591.2|27603.2|27596.2|27598.2|27591.2|42
1644406200000|2022-02-09 11:30:00|27603.2|27596.2|27608.2|27601.2|27608.2|27601.2|27598.2|27591.2|36
1644406500000|2022-02-09 11:35:00|27605.7|27598.7|27608.2|27601.2|27608.2|27601.2|27603.2|27596.2|42
1644406800000|2022-02-09 11:40:00|27605.7|27598.7|27608.2|27601.2|27608.2|27601.2|27603.2|27596.2|71
1644407100000|2022-02-09 11:45:00|27605.7|27598.7|27603.2|27596.2|27608.2|27601.2|27603.2|27596.2|27
1644407400000|2022-02-09 11:50:00|27605.7|27598.7|27613.2|27606.2|27613.2|27606.2|27603.2|27596.2|22
1644407700000|2022-02-09 11:55:00|27608.2|27601.2|27615.7|27608.7|27623.2|27616.2|27608.2|27601.2|63
1644408000000|2022-02-09 12:00:00|27618.2|27611.2|27623.2|27616.2|27628.2|27621.2|27613.2|27606.2|106
1644408300000|2022-02-09 12:05:00|27625.7|27618.7|27628.2|27621.2|27633.2|27626.2|27623.2|27616.2|104
1644408600000|2022-02-09 12:10:00|27633.2|27626.2|27648.2|27641.2|27650.7|27643.7|27633.2|27626.2|208
1644408900000|2022-02-09 12:15:00|27645.7|27638.7|27638.2|27631.2|27645.7|27638.7|27638.2|27631.2|41
1644409200000|2022-02-09 12:20:00|27643.2|27636.2|27643.2|27636.2|27643.2|27636.2|27638.2|27631.2|10
1644409500000|2022-02-09 12:25:00|27640.7|27633.7|27638.2|27631.2|27643.2|27636.2|27638.2|27631.2|72
1644409800000|2022-02-09 12:30:00|27633.2|27626.2|27633.2|27626.2|27638.2|27631.2|27633.2|27626.2|75
1644410100000|2022-02-09 12:35:00|27628.2|27621.2|27628.2|27621.2|27628.2|27621.2|27625.7|27618.7|36
1644410400000|2022-02-09 12:40:00|27623.2|27616.2|27628.2|27621.2|27628.2|27621.2|27618.2|27611.2|41
1644410700000|2022-02-09 12:45:00|27630.7|27623.7|27628.2|27621.2|27630.7|27623.7|27628.2|27621.2|17
1644411000000|2022-02-09 12:50:00|27625.7|27618.7|27623.2|27616.2|27628.2|27621.2|27623.2|27616.2|49
1644411300000|2022-02-09 12:55:00|27625.7|27618.7|27623.2|27616.2|27628.2|27621.2|27623.2|27616.2|43
1644411600000|2022-02-09 13:00:00|27625.7|27618.7|27628.2|27621.2|27628.2|27621.2|27618.2|27611.2|74
1644411900000|2022-02-09 13:05:00|27630.7|27623.7|27633.2|27626.2|27633.2|27626.2|27628.2|27621.2|35
1644412200000|2022-02-09 13:10:00|27635.7|27628.7|27648.2|27641.2|27653.2|27646.2|27635.7|27628.7|172
1644412500000|2022-02-09 13:15:00|27645.7|27638.7|27653.2|27646.2|27660.7|27653.7|27645.7|27638.7|72
1644412800000|2022-02-09 13:20:00|27655.7|27648.7|27658.2|27651.2|27663.2|27656.2|27653.2|27646.2|97
1644413100000|2022-02-09 13:25:00|27655.7|27648.7|27653.2|27646.2|27658.2|27651.2|27653.2|27646.2|57
1644413400000|2022-02-09 13:30:00|27658.2|27651.2|27653.2|27646.2|27658.2|27651.2|27648.2|27641.2|35
1644413700000|2022-02-09 13:35:00|27648.2|27641.2|27648.2|27641.2|27653.2|27646.2|27648.2|27641.2|30
1644414000000|2022-02-09 13:40:00|27645.7|27638.7|27648.2|27641.2|27655.7|27648.7|27645.7|27638.7|80
1644414300000|2022-02-09 13:45:00|27653.2|27646.2|27653.2|27646.2|27658.2|27651.2|27648.2|27641.2|19
1644414600000|2022-02-09 13:50:00|27658.2|27651.2|27658.2|27651.2|27658.2|27651.2|27653.2|27646.2|25
1644414900000|2022-02-09 13:55:00|27655.7|27648.7|27648.2|27641.2|27658.2|27651.2|27648.2|27641.2|25
1644415200000|2022-02-09 14:00:00|27650.7|27643.7|27648.2|27641.2|27653.2|27646.2|27648.2|27641.2|4
1644415500000|2022-02-09 14:05:00|27653.2|27646.2|27653.2|27646.2|27658.2|27651.2|27648.2|27641.2|52
1644415800000|2022-02-09 14:10:00|27655.7|27648.7|27648.2|27641.2|27655.7|27648.7|27648.2|27641.2|21
1644416100000|2022-02-09 14:15:00|27650.7|27643.7|27653.2|27646.2|27653.2|27646.2|27648.2|27641.2|31
1644416400000|2022-02-09 14:20:00|27655.7|27648.7|27658.2|27651.2|27658.2|27651.2|27653.2|27646.2|38
1644416700000|2022-02-09 14:25:00|27663.2|27656.2|27668.2|27661.2|27670.7|27663.7|27658.2|27651.2|117
1644417000000|2022-02-09 14:30:00|27663.2|27656.2|27673.2|27666.2|27683.2|27676.2|27648.2|27641.2|417
1644417300000|2022-02-09 14:35:00|27670.7|27663.7|27665.7|27658.7|27678.2|27671.2|27653.2|27646.2|217
1644417600000|2022-02-09 14:40:00|27668.2|27661.2|27673.2|27666.2|27678.2|27671.2|27653.2|27646.2|222
1644417900000|2022-02-09 14:45:00|27675.7|27668.7|27665.7|27658.7|27683.2|27676.2|27658.2|27651.2|130
1644418200000|2022-02-09 14:50:00|27663.2|27656.2|27655.7|27648.7|27668.2|27661.2|27643.2|27636.2|164
1644418500000|2022-02-09 14:55:00|27658.2|27651.2|27633.2|27626.2|27658.2|27651.2|27628.2|27621.2|342
1644418800000|2022-02-09 15:00:00|27635.7|27628.7|27653.2|27646.2|27655.7|27648.7|27635.7|27628.7|89
1644419100000|2022-02-09 15:05:00|27648.2|27641.2|27668.2|27661.2|27673.2|27666.2|27640.7|27633.7|155
1644419400000|2022-02-09 15:10:00|27673.2|27666.2|27653.2|27646.2|27673.2|27666.2|27643.2|27636.2|231
1644419700000|2022-02-09 15:15:00|27650.7|27643.7|27643.2|27636.2|27663.2|27656.2|27638.2|27631.2|161
1644420000000|2022-02-09 15:20:00|27640.7|27633.7|27643.2|27636.2|27653.2|27646.2|27633.2|27626.2|268
1644420300000|2022-02-09 15:25:00|27658.2|27651.2|27678.2|27671.2|27678.2|27671.2|27658.2|27651.2|418
1644420600000|2022-02-09 15:30:00|27683.2|27676.2|27703.2|27696.2|27708.2|27701.2|27678.2|27671.2|215
1644420900000|2022-02-09 15:35:00|27705.7|27698.7|27703.2|27696.2|27708.2|27701.2|27698.2|27691.2|124
1644421200000|2022-02-09 15:40:00|27700.7|27693.7|27698.2|27691.2|27713.2|27706.2|27698.2|27691.2|122
1644421500000|2022-02-09 15:45:00|27703.2|27696.2|27708.2|27701.2|27713.2|27706.2|27695.7|27688.7|137
1644421800000|2022-02-09 15:50:00|27710.7|27703.7|27720.7|27713.7|27728.2|27721.2|27708.2|27701.2|273
1644422100000|2022-02-09 15:55:00|27723.2|27716.2|27733.2|27726.2|27738.2|27731.2|27718.2|27711.2|150
1644422400000|2022-02-09 16:00:00|27735.7|27728.7|27728.2|27721.2|27738.2|27731.2|27723.2|27716.2|136
1644422700000|2022-02-09 16:05:00|27723.2|27716.2|27698.2|27691.2|27723.2|27716.2|27693.2|27686.2|156
1644423000000|2022-02-09 16:10:00|27700.7|27693.7|27688.2|27681.2|27708.2|27701.2|27688.2|27681.2|125
1644423300000|2022-02-09 16:15:00|27690.7|27683.7|27700.7|27693.7|27708.2|27701.2|27683.2|27676.2|111
1644423600000|2022-02-09 16:20:00|27698.2|27691.2|27703.2|27696.2|27708.2|27701.2|27698.2|27691.2|116
1644423900000|2022-02-09 16:25:00|27705.7|27698.7|27693.2|27686.2|27713.2|27706.2|27693.2|27686.2|162
1644424200000|2022-02-09 16:30:00|27698.2|27691.2|27698.2|27691.2|27703.2|27696.2|27685.7|27678.7|141
1644424500000|2022-02-09 16:35:00|27695.7|27688.7|27705.7|27698.7|27708.2|27701.2|27688.2|27681.2|60
1644424800000|2022-02-09 16:40:00|27708.2|27701.2|27698.2|27691.2|27710.7|27703.7|27693.2|27686.2|145
1644425100000|2022-02-09 16:45:00|27693.2|27686.2|27705.7|27698.7|27708.2|27701.2|27693.2|27686.2|99
1644425400000|2022-02-09 16:50:00|27708.2|27701.2|27683.2|27676.2|27708.2|27701.2|27683.2|27676.2|145
1644425700000|2022-02-09 16:55:00|27685.7|27678.7|27698.2|27691.2|27703.2|27696.2|27678.2|27671.2|171
1644426000000|2022-02-09 17:00:00|27695.7|27688.7|27698.2|27691.2|27703.2|27696.2|27688.2|27681.2|149
1644426300000|2022-02-09 17:05:00|27700.7|27693.7|27688.2|27681.2|27700.7|27693.7|27678.2|27671.2|79
1644426600000|2022-02-09 17:10:00|27685.7|27678.7|27698.2|27691.2|27698.2|27691.2|27673.2|27666.2|73
1644426900000|2022-02-09 17:15:00|27695.7|27688.7|27698.2|27691.2|27698.2|27691.2|27693.2|27686.2|58
1644427200000|2022-02-09 17:20:00|27693.2|27686.2|27703.2|27696.2|27708.2|27701.2|27688.2|27681.2|166
1644427500000|2022-02-09 17:25:00|27705.7|27698.7|27700.7|27693.7|27713.2|27706.2|27698.2|27691.2|62
1644427800000|2022-02-09 17:30:00|27703.2|27696.2|27698.2|27691.2|27713.2|27706.2|27693.2|27686.2|230
1644428100000|2022-02-09 17:35:00|27695.7|27688.7|27708.2|27701.2|27713.2|27706.2|27693.2|27686.2|84
1644428400000|2022-02-09 17:40:00|27713.2|27706.2|27713.2|27706.2|27723.2|27716.2|27708.2|27701.2|214
1644428700000|2022-02-09 17:45:00|27715.7|27708.7|27713.2|27706.2|27718.2|27711.2|27708.2|27701.2|49
1644429000000|2022-02-09 17:50:00|27710.7|27703.7|27708.2|27701.2|27713.2|27706.2|27703.2|27696.2|56
1644429300000|2022-02-09 17:55:00|27713.2|27706.2|27718.2|27711.2|27718.2|27711.2|27700.7|27693.7|144
1644429600000|2022-02-09 18:00:00|27715.7|27708.7|27708.2|27701.2|27723.2|27716.2|27708.2|27701.2|72
1644429900000|2022-02-09 18:05:00|27705.7|27698.7|27703.2|27696.2|27710.7|27703.7|27698.2|27691.2|55
1644430200000|2022-02-09 18:10:00|27700.7|27693.7|27693.2|27686.2|27708.2|27701.2|27690.7|27683.7|22
1644430500000|2022-02-09 18:15:00|27695.7|27688.7|27700.7|27693.7|27703.2|27696.2|27688.2|27681.2|50
1644430800000|2022-02-09 18:20:00|27698.2|27691.2|27698.2|27691.2|27708.2|27701.2|27698.2|27691.2|94
1644431100000|2022-02-09 18:25:00|27700.7|27693.7|27703.2|27696.2|27708.2|27701.2|27698.2|27691.2|57
1644431400000|2022-02-09 18:30:00|27705.7|27698.7|27708.2|27701.2|27713.2|27706.2|27703.2|27696.2|78
1644431700000|2022-02-09 18:35:00|27705.7|27698.7|27703.2|27696.2|27713.2|27706.2|27700.7|27693.7|46
1644432000000|2022-02-09 18:40:00|27700.7|27693.7|27718.2|27711.2|27723.2|27716.2|27700.7|27693.7|63
1644432300000|2022-02-09 18:45:00|27713.2|27706.2|27718.2|27711.2|27733.2|27726.2|27713.2|27706.2|143
1644432600000|2022-02-09 18:50:00|27723.2|27716.2|27738.2|27731.2|27738.2|27731.2|27720.7|27713.7|160
1644432900000|2022-02-09 18:55:00|27735.7|27728.7|27743.2|27736.2|27743.2|27736.2|27733.2|27726.2|54
1644433200000|2022-02-09 19:00:00|27748.2|27741.2|27750.7|27743.7|27753.2|27746.2|27745.7|27738.7|162
1644433500000|2022-02-09 19:05:00|27753.2|27746.2|27755.7|27748.7|27758.2|27751.2|27748.2|27741.2|127
1644433800000|2022-02-09 19:10:00|27753.2|27746.2|27763.2|27756.2|27763.2|27756.2|27753.2|27746.2|54
1644434100000|2022-02-09 19:15:00|27758.2|27751.2|27758.2|27751.2|27763.2|27756.2|27758.2|27751.2|76
1644434400000|2022-02-09 19:20:00|27755.7|27748.7|27758.2|27751.2|27760.7|27753.7|27753.2|27746.2|46
1644434700000|2022-02-09 19:25:00|27760.7|27753.7|27760.7|27753.7|27763.2|27756.2|27758.2|27751.2|28
1644435000000|2022-02-09 19:30:00|27763.2|27756.2|27763.2|27756.2|27763.2|27756.2|27753.2|27746.2|64
1644435300000|2022-02-09 19:35:00|27758.2|27751.2|27765.7|27758.7|27770.7|27763.7|27758.2|27751.2|108
1644435600000|2022-02-09 19:40:00|27763.2|27756.2|27763.2|27756.2|27768.2|27761.2|27758.2|27751.2|143
1644435900000|2022-02-09 19:45:00|27768.2|27761.2|27768.2|27761.2|27768.2|27761.2|27763.2|27756.2|139
1644436200000|2022-02-09 19:50:00|27763.2|27756.2|27768.2|27761.2|27773.2|27766.2|27758.2|27751.2|187
1644436500000|2022-02-09 19:55:00|27765.7|27758.7|27768.2|27761.2|27768.2|27761.2|27763.2|27756.2|328
1644436800000|2022-02-09 20:00:00|27763.2|27756.2|27773.2|27766.2|27773.2|27766.2|27753.2|27746.2|428
1644437100000|2022-02-09 20:05:00|27768.2|27761.2|27768.2|27761.2|27773.2|27766.2|27760.7|27753.7|303
1644437400000|2022-02-09 20:10:00|27765.7|27758.7|27763.2|27756.2|27773.2|27766.2|27763.2|27756.2|210
1644437700000|2022-02-09 20:15:00|27758.2|27751.2|27758.2|27751.2|27763.2|27756.2|27738.2|27731.2|258
1644438000000|2022-02-09 20:20:00|27753.2|27746.2|27768.2|27761.2|27768.2|27761.2|27750.7|27743.7|80
1644438300000|2022-02-09 20:25:00|27773.2|27766.2|27783.2|27776.2|27783.2|27776.2|27753.2|27746.2|129
1644438600000|2022-02-09 20:30:00|27778.2|27771.2|27803.2|27796.2|27805.7|27798.7|27778.2|27771.2|377
1644438900000|2022-02-09 20:35:00|27808.2|27801.2|27808.2|27801.2|27828.2|27821.2|27798.2|27791.2|325
1644439200000|2022-02-09 20:40:00|27810.7|27803.7|27798.2|27791.2|27810.7|27803.7|27778.2|27771.2|187
1644439500000|2022-02-09 20:45:00|27800.7|27793.7|27813.2|27806.2|27813.2|27806.2|27783.2|27776.2|116
1644439800000|2022-02-09 20:50:00|27815.7|27808.7|27815.7|27808.7|27820.7|27813.7|27803.2|27796.2|408
1644440100000|2022-02-09 20:55:00|27813.2|27806.2|27843.2|27836.2|27848.2|27841.2|27805.7|27798.7|729
1644440400000|2022-02-09 21:00:00|27838.2|27831.2|27838.2|27831.2|27848.2|27841.2|27828.2|27821.2|98
1644440700000|2022-02-09 21:05:00|27840.7|27833.7|27848.2|27841.2|27853.2|27846.2|27838.2|27831.2|44
1644441000000|2022-02-09 21:10:00|27850.7|27843.7|27863.2|27856.2|27863.2|27856.2|27848.2|27841.2|49
1644441300000|2022-02-09 21:15:00|27867.2|27852.2|27864.7|27849.7|27867.2|27852.2|27857.2|27842.2|7
1644441600000|2022-02-09 21:20:00|27862.2|27847.2|27874.7|27859.7|27877.2|27862.2|27862.2|27847.2|15
1644441900000|2022-02-09 21:25:00|27877.2|27862.2|27874.7|27859.7|27877.2|27862.2|27872.2|27857.2|7
1644442200000|2022-02-09 21:30:00|27872.2|27857.2|27869.7|27854.7|27872.2|27857.2|27869.7|27854.7|1
1644442500000|2022-02-09 21:35:00|27867.2|27852.2|27864.7|27849.7|27867.2|27852.2|27864.7|27849.7|8
1644442800000|2022-02-09 21:40:00|27867.2|27852.2|27867.2|27852.2|27867.2|27852.2|27864.7|27849.7|6
1644443100000|2022-02-09 21:45:00|27864.7|27849.7|27877.2|27862.2|27877.2|27862.2|27864.7|27849.7|34
1644443400000|2022-02-09 21:50:00|27874.7|27859.7|27872.2|27857.2|27877.2|27862.2|27872.2|27857.2|12
1644443700000|2022-02-09 21:55:00|27869.7|27854.7|27891.5|27861.5|27892.4|27872.2|27867.2|27852.2|36
1644444000000|2022-02-09 22:00:00|27891.6|27861.6|27891.8|27861.8|27892.1|27862.1|27890.8|27860.8|0
1644444300000|2022-02-09 22:05:00|27892|27862|27890.2|27860.2|27892.7|27862.7|27890.2|27860.2|0
1644444600000|2022-02-09 22:10:00|27891.5|27861.5|27891.6|27861.6|27891.8|27861.8|27890.7|27860.7|0
1644444900000|2022-02-09 22:15:00|27891.8|27861.8|27887.6|27857.6|27891.8|27861.8|27887.6|27857.6|0
1644445200000|2022-02-09 22:20:00|27887.5|27857.5|27885.8|27855.8|27887.5|27857.5|27885.6|27855.6|0
1644445500000|2022-02-09 22:25:00|27885.9|27855.9|27884.4|27854.4|27885.9|27855.9|27883.9|27853.9|0
1644445800000|2022-02-09 22:30:00|27884.5|27854.5|27885.9|27855.9|27886.1|27856.1|27883.5|27853.5|0
1644446100000|2022-02-09 22:35:00|27885.8|27855.8|27886.2|27856.2|27886.7|27856.7|27885.8|27855.8|0
1644446400000|2022-02-09 22:40:00|27886.4|27856.4|27887.7|27857.7|27887.7|27857.7|27886.2|27856.2|0
1644446700000|2022-02-09 22:45:00|27887.4|27857.4|27889.5|27859.5|27889.5|27859.5|27887.4|27857.4|0
1644447000000|2022-02-09 22:50:00|27889.6|27859.6|27890.2|27860.2|27891|27861|27887.7|27857.7|0
1644447300000|2022-02-09 22:55:00|27890.3|27860.3|27888.4|27858.4|27890.3|27860.3|27886.8|27856.8|0
1644447600000|2022-02-09 23:00:00|27894|27864|27872.2|27857.2|27896.2|27866.2|27867.2|27852.2|28
1644447900000|2022-02-09 23:05:00|27869.7|27854.7|27874.7|27859.7|27877.2|27862.2|27869.7|27854.7|22
1644448200000|2022-02-09 23:10:00|27877.2|27862.2|27897.2|27882.2|27897.2|27882.2|27877.2|27862.2|23
1644448500000|2022-02-09 23:15:00|27902.2|27887.2|27889.7|27874.7|27907.2|27892.2|27887.2|27872.2|44
1644448800000|2022-02-09 23:20:00|27887.2|27872.2|27892.2|27877.2|27897.2|27882.2|27882.2|27867.2|15
1644449100000|2022-02-09 23:25:00|27889.7|27874.7|27877.2|27862.2|27892.2|27877.2|27877.2|27862.2|40
1644449400000|2022-02-09 23:30:00|27882.2|27867.2|27858.2|27851.2|27893.2|27886.2|27853.2|27846.2|14974
1644449700000|2022-02-09 23:35:00|27855.7|27848.7|27878.2|27871.2|27885.7|27878.7|27855.7|27848.7|86
1644450000000|2022-02-09 23:40:00|27880.7|27873.7|27825.7|27818.7|27883.2|27876.2|27823.2|27816.2|233
1644450300000|2022-02-09 23:45:00|27828.2|27821.2|27823.2|27816.2|27830.7|27823.7|27803.2|27796.2|462
1644450600000|2022-02-09 23:50:00|27820.7|27813.7|27803.2|27796.2|27823.2|27816.2|27783.2|27776.2|260
1644450900000|2022-02-09 23:55:00|27800.7|27793.7|27845.7|27838.7|27853.2|27846.2|27795.7|27788.7|580
1644451200000|2022-02-10 00:00:00|27843.2|27836.2|27813.2|27806.2|27858.2|27851.2|27798.2|27791.2|1994
1644451500000|2022-02-10 00:05:00|27810.7|27803.7|27838.2|27831.2|27863.2|27856.2|27808.2|27801.2|1064
1644451800000|2022-02-10 00:10:00|27840.7|27833.7|27800.7|27793.7|27863.2|27856.2|27793.2|27786.2|901
1644452100000|2022-02-10 00:15:00|27798.2|27791.2|27808.2|27801.2|27813.2|27806.2|27790.7|27783.7|513
1644452400000|2022-02-10 00:20:00|27810.7|27803.7|27863.2|27856.2|27863.2|27856.2|27808.2|27801.2|566
1644452700000|2022-02-10 00:25:00|27860.7|27853.7|27833.2|27826.2|27868.2|27861.2|27828.2|27821.2|639
1644453000000|2022-02-10 00:30:00|27828.2|27821.2|27843.2|27836.2|27878.2|27871.2|27828.2|27821.2|442
1644453300000|2022-02-10 00:35:00|27840.7|27833.7|27838.2|27831.2|27863.2|27856.2|27833.2|27826.2|519
1644453600000|2022-02-10 00:40:00|27835.7|27828.7|27818.2|27811.2|27848.2|27841.2|27803.2|27796.2|391
1644453900000|2022-02-10 00:45:00|27813.2|27806.2|27753.2|27746.2|27823.2|27816.2|27740.7|27733.7|812
1644454200000|2022-02-10 00:50:00|27748.2|27741.2|27723.2|27716.2|27753.2|27746.2|27703.2|27696.2|1041
1644454500000|2022-02-10 00:55:00|27718.2|27711.2|27723.2|27716.2|27743.2|27736.2|27713.2|27706.2|432
1644454800000|2022-02-10 01:00:00|27720.7|27713.7|27718.2|27711.2|27738.2|27731.2|27718.2|27711.2|268
1644455100000|2022-02-10 01:05:00|27715.7|27708.7|27703.2|27696.2|27728.2|27721.2|27698.2|27691.2|221
1644455400000|2022-02-10 01:10:00|27700.7|27693.7|27670.7|27663.7|27703.2|27696.2|27648.2|27641.2|627
1644455700000|2022-02-10 01:15:00|27668.2|27661.2|27638.2|27631.2|27683.2|27676.2|27638.2|27631.2|597
1644456000000|2022-02-10 01:20:00|27640.7|27633.7|27648.2|27641.2|27653.2|27646.2|27623.2|27616.2|535
1644456300000|2022-02-10 01:25:00|27643.2|27636.2|27638.2|27631.2|27658.2|27651.2|27633.2|27626.2|294
1644456600000|2022-02-10 01:30:00|27635.7|27628.7|27628.2|27621.2|27635.7|27628.7|27588.2|27581.2|615
1644456900000|2022-02-10 01:35:00|27625.7|27618.7|27633.2|27626.2|27638.2|27631.2|27618.2|27611.2|361
1644457200000|2022-02-10 01:40:00|27638.2|27631.2|27648.2|27641.2|27658.2|27651.2|27633.2|27626.2|438
1644457500000|2022-02-10 01:45:00|27653.2|27646.2|27678.2|27671.2|27680.7|27673.7|27643.2|27636.2|273
1644457800000|2022-02-10 01:50:00|27680.7|27673.7|27670.7|27663.7|27693.2|27686.2|27663.2|27656.2|278
1644458100000|2022-02-10 01:55:00|27668.2|27661.2|27663.2|27656.2|27673.2|27666.2|27640.7|27633.7|240
1644458400000|2022-02-10 02:00:00|27668.2|27661.2|27638.2|27631.2|27668.2|27661.2|27638.2|27631.2|186
1644458700000|2022-02-10 02:05:00|27640.7|27633.7|27643.2|27636.2|27658.2|27651.2|27638.2|27631.2|199
1644459000000|2022-02-10 02:10:00|27638.2|27631.2|27618.2|27611.2|27643.2|27636.2|27618.2|27611.2|216
1644459300000|2022-02-10 02:15:00|27613.2|27606.2|27593.2|27586.2|27623.2|27616.2|27593.2|27586.2|285
1644459600000|2022-02-10 02:20:00|27588.2|27581.2|27578.2|27571.2|27600.7|27593.7|27578.2|27571.2|329
1644459900000|2022-02-10 02:25:00|27583.2|27576.2|27598.2|27591.2|27598.2|27591.2|27568.2|27561.2|337
1644460200000|2022-02-10 02:30:00|27600.7|27593.7|27598.2|27591.2|27608.2|27601.2|27598.2|27591.2|158
1644460500000|2022-02-10 02:35:00|27603.2|27596.2|27623.2|27616.2|27628.2|27621.2|27603.2|27596.2|109
1644460800000|2022-02-10 02:40:00|27625.7|27618.7|27628.2|27621.2|27633.2|27626.2|27618.2|27611.2|175
1644461100000|2022-02-10 02:45:00|27630.7|27623.7|27623.2|27616.2|27633.2|27626.2|27623.2|27616.2|90
1644461400000|2022-02-10 02:50:00|27625.7|27618.7|27628.2|27621.2|27628.2|27621.2|27618.2|27611.2|50
1644461700000|2022-02-10 02:55:00|27625.7|27618.7|27628.2|27621.2|27633.2|27626.2|27625.7|27618.7|49
1644462000000|2022-02-10 03:00:00|27625.7|27618.7|27623.2|27616.2|27638.2|27631.2|27618.2|27611.2|107
1644462300000|2022-02-10 03:05:00|27618.2|27611.2|27618.2|27611.2|27623.2|27616.2|27603.2|27596.2|147
1644462600000|2022-02-10 03:10:00|27623.2|27616.2|27613.2|27606.2|27623.2|27616.2|27608.2|27601.2|55
1644462900000|2022-02-10 03:15:00|27615.7|27608.7|27605.7|27598.7|27618.2|27611.2|27603.2|27596.2|92
1644463200000|2022-02-10 03:20:00|27603.2|27596.2|27613.2|27606.2|27613.2|27606.2|27603.2|27596.2|57
1644463500000|2022-02-10 03:25:00|27618.2|27611.2|27623.2|27616.2|27633.2|27626.2|27618.2|27611.2|134
1644463800000|2022-02-10 03:30:00|27625.7|27618.7|27658.2|27651.2|27663.2|27656.2|27618.2|27611.2|366
1644464100000|2022-02-10 03:35:00|27655.7|27648.7|27658.2|27651.2|27663.2|27656.2|27648.2|27641.2|160
1644464400000|2022-02-10 03:40:00|27655.7|27648.7|27643.2|27636.2|27658.2|27651.2|27640.7|27633.7|144
1644464700000|2022-02-10 03:45:00|27645.7|27638.7|27648.2|27641.2|27653.2|27646.2|27643.2|27636.2|114
1644465000000|2022-02-10 03:50:00|27645.7|27638.7|27653.2|27646.2|27653.2|27646.2|27638.2|27631.2|166
1644465300000|2022-02-10 03:55:00|27655.7|27648.7|27673.2|27666.2|27678.2|27671.2|27653.2|27646.2|166
1644465600000|2022-02-10 04:00:00|27670.7|27663.7|27663.2|27656.2|27670.7|27663.7|27655.7|27648.7|219
1644465900000|2022-02-10 04:05:00|27658.2|27651.2|27658.2|27651.2|27663.2|27656.2|27648.2|27641.2|135
1644466200000|2022-02-10 04:10:00|27660.7|27653.7|27648.2|27641.2|27668.2|27661.2|27648.2|27641.2|190
1644466500000|2022-02-10 04:15:00|27650.7|27643.7|27663.2|27656.2|27663.2|27656.2|27648.2|27641.2|99
1644466800000|2022-02-10 04:20:00|27665.7|27658.7|27668.2|27661.2|27668.2|27661.2|27658.2|27651.2|160
1644467100000|2022-02-10 04:25:00|27665.7|27658.7|27668.2|27661.2|27673.2|27666.2|27663.2|27656.2|83
1644467400000|2022-02-10 04:30:00|27670.7|27663.7|27673.2|27666.2|27678.2|27671.2|27668.2|27661.2|132
1644467700000|2022-02-10 04:35:00|27668.2|27661.2|27658.2|27651.2|27670.7|27663.7|27658.2|27651.2|220
1644468000000|2022-02-10 04:40:00|27663.2|27656.2|27678.2|27671.2|27678.2|27671.2|27663.2|27656.2|178
1644468300000|2022-02-10 04:45:00|27680.7|27673.7|27668.2|27661.2|27683.2|27676.2|27665.7|27658.7|187
1644468600000|2022-02-10 04:50:00|27663.2|27656.2|27673.2|27666.2|27678.2|27671.2|27663.2|27656.2|120
1644468900000|2022-02-10 04:55:00|27670.7|27663.7|27668.2|27661.2|27678.2|27671.2|27668.2|27661.2|193
1644469200000|2022-02-10 05:00:00|27663.2|27656.2|27673.2|27666.2|27678.2|27671.2|27663.2|27656.2|217
1644469500000|2022-02-10 05:05:00|27668.2|27661.2|27658.2|27651.2|27673.2|27666.2|27658.2|27651.2|118
1644469800000|2022-02-10 05:10:00|27660.7|27653.7|27663.2|27656.2|27670.7|27663.7|27658.2|27651.2|110
1644470100000|2022-02-10 05:15:00|27668.2|27661.2|27663.2|27656.2|27668.2|27661.2|27653.2|27646.2|181
1644470400000|2022-02-10 05:20:00|27658.2|27651.2|27658.2|27651.2|27663.2|27656.2|27658.2|27651.2|124
1644470700000|2022-02-10 05:25:00|27663.2|27656.2|27658.2|27651.2|27668.2|27661.2|27658.2|27651.2|363
1644471000000|2022-02-10 05:30:00|27655.7|27648.7|27658.2|27651.2|27668.2|27661.2|27648.2|27641.2|272
1644471300000|2022-02-10 05:35:00|27663.2|27656.2|27663.2|27656.2|27668.2|27661.2|27658.2|27651.2|245
1644471600000|2022-02-10 05:40:00|27658.2|27651.2|27658.2|27651.2|27663.2|27656.2|27653.2|27646.2|410
1644471900000|2022-02-10 05:45:00|27663.2|27656.2|27668.2|27661.2|27668.2|27661.2|27658.2|27651.2|377
1644472200000|2022-02-10 05:50:00|27673.2|27666.2|27683.2|27676.2|27683.2|27676.2|27673.2|27666.2|544
1644472500000|2022-02-10 05:55:00|27685.7|27678.7|27698.2|27691.2|27703.2|27696.2|27683.2|27676.2|1703
1644472800000|2022-02-10 06:00:00|27703.2|27696.2|27713.2|27706.2|27718.2|27711.2|27693.2|27686.2|2016
1644473100000|2022-02-10 06:05:00|27710.7|27703.7|27698.2|27691.2|27718.2|27711.2|27698.2|27691.2|656
1644473400000|2022-02-10 06:10:00|27695.7|27688.7|27713.2|27706.2|27715.7|27708.7|27693.2|27686.2|268
1644473700000|2022-02-10 06:15:00|27715.7|27708.7|27723.2|27716.2|27723.2|27716.2|27713.2|27706.2|236
1644474000000|2022-02-10 06:20:00|27718.2|27711.2|27723.2|27716.2|27725.7|27718.7|27718.2|27711.2|124
1644474300000|2022-02-10 06:25:00|27725.7|27718.7|27723.2|27716.2|27725.7|27718.7|27715.7|27708.7|24
1644474600000|2022-02-10 06:30:00|27720.7|27713.7|27725.7|27718.7|27743.2|27736.2|27718.2|27711.2|308
1644474900000|2022-02-10 06:35:00|27728.2|27721.2|27738.2|27731.2|27738.2|27731.2|27723.2|27716.2|88
1644475200000|2022-02-10 06:40:00|||||||||24
1644475500000|2022-02-10 06:45:00|27735.7|27728.7|27743.2|27736.2|27743.2|27736.2|27733.2|27726.2|37
1644475800000|2022-02-10 06:50:00|27738.2|27731.2|27718.2|27711.2|27738.2|27731.2|27718.2|27711.2|95
1644476100000|2022-02-10 06:55:00|27720.7|27713.7|27718.2|27711.2|27723.2|27716.2|27713.2|27706.2|48
1644476400000|2022-02-10 07:00:00|27715.7|27708.7|27708.2|27701.2|27718.2|27711.2|27703.2|27696.2|29
1644476700000|2022-02-10 07:05:00|27705.7|27698.7|27708.2|27701.2|27708.2|27701.2|27700.7|27693.7|18
1644477000000|2022-02-10 07:10:00|27705.7|27698.7|27713.2|27706.2|27715.7|27708.7|27703.2|27696.2|26
1644477300000|2022-02-10 07:15:00|27710.7|27703.7|27713.2|27706.2|27718.2|27711.2|27708.2|27701.2|32
1644477600000|2022-02-10 07:20:00|27718.2|27711.2|27715.7|27708.7|27718.2|27711.2|27713.2|27706.2|14
1644477900000|2022-02-10 07:25:00|27718.2|27711.2|27708.2|27701.2|27718.2|27711.2|27705.7|27698.7|44
1644478200000|2022-02-10 07:30:00|27703.2|27696.2|27703.2|27696.2|27708.2|27701.2|27693.2|27686.2|250
1644478500000|2022-02-10 07:35:00|27700.7|27693.7|27698.2|27691.2|27703.2|27696.2|27693.2|27686.2|60
1644478800000|2022-02-10 07:40:00|27695.7|27688.7|27693.2|27686.2|27698.2|27691.2|27688.2|27681.2|74
1644479100000|2022-02-10 07:45:00|27698.2|27691.2|27693.2|27686.2|27698.2|27691.2|27693.2|27686.2|80
1644479400000|2022-02-10 07:50:00|27695.7|27688.7|27703.2|27696.2|27703.2|27696.2|27693.2|27686.2|18
1644479700000|2022-02-10 07:55:00|27708.2|27701.2|27713.2|27706.2|27715.7|27708.7|27703.2|27696.2|110
1644480000000|2022-02-10 08:00:00|27715.7|27708.7|27728.2|27721.2|27753.2|27746.2|27710.7|27703.7|451
1644480300000|2022-02-10 08:05:00|27730.7|27723.7|27733.2|27726.2|27743.2|27736.2|27713.2|27706.2|293
1644480600000|2022-02-10 08:10:00|27735.7|27728.7|27758.2|27751.2|27768.2|27761.2|27733.2|27726.2|302
1644480900000|2022-02-10 08:15:00|27753.2|27746.2|27733.2|27726.2|27755.7|27748.7|27723.2|27716.2|189
1644481200000|2022-02-10 08:20:00|27728.2|27721.2|27733.2|27726.2|27740.7|27733.7|27718.2|27711.2|130
1644481500000|2022-02-10 08:25:00|27735.7|27728.7|27708.2|27701.2|27738.2|27731.2|27700.7|27693.7|96
1644481800000|2022-02-10 08:30:00|27710.7|27703.7|27705.7|27698.7|27718.2|27711.2|27703.2|27696.2|125
1644482100000|2022-02-10 08:35:00|27703.2|27696.2|27708.2|27701.2|27718.2|27711.2|27703.2|27696.2|138
1644482400000|2022-02-10 08:40:00|27710.7|27703.7|27688.2|27681.2|27718.2|27711.2|27685.7|27678.7|96
1644482700000|2022-02-10 08:45:00|27690.7|27683.7|27693.2|27686.2|27703.2|27696.2|27678.2|27671.2|147
1644483000000|2022-02-10 08:50:00|27690.7|27683.7|27688.2|27681.2|27700.7|27693.7|27683.2|27676.2|32
1644483300000|2022-02-10 08:55:00|27690.7|27683.7|27673.2|27666.2|27693.2|27686.2|27673.2|27666.2|103
1644483600000|2022-02-10 09:00:00|27675.7|27668.7|27683.2|27676.2|27695.7|27688.7|27668.2|27661.2|393
1644483900000|2022-02-10 09:05:00|27685.7|27678.7|27705.7|27698.7|27710.7|27703.7|27685.7|27678.7|219
1644484200000|2022-02-10 09:10:00|27708.2|27701.2|27708.2|27701.2|27718.2|27711.2|27698.2|27691.2|123
1644484500000|2022-02-10 09:15:00|27705.7|27698.7|27708.2|27701.2|27710.7|27703.7|27693.2|27686.2|60
1644484800000|2022-02-10 09:20:00|27705.7|27698.7|27703.2|27696.2|27713.2|27706.2|27698.2|27691.2|71
1644485100000|2022-02-10 09:25:00|27700.7|27693.7|27723.2|27716.2|27723.2|27716.2|27698.2|27691.2|80
1644485400000|2022-02-10 09:30:00|27725.7|27718.7|27718.2|27711.2|27728.2|27721.2|27713.2|27706.2|183
1644485700000|2022-02-10 09:35:00|27720.7|27713.7|27703.2|27696.2|27725.7|27718.7|27703.2|27696.2|58
1644486000000|2022-02-10 09:40:00|27700.7|27693.7|27718.2|27711.2|27718.2|27711.2|27698.2|27691.2|99
1644486300000|2022-02-10 09:45:00|27715.7|27708.7|27700.7|27693.7|27718.2|27711.2|27693.2|27686.2|54
1644486600000|2022-02-10 09:50:00|27703.2|27696.2|27708.2|27701.2|27718.2|27711.2|27698.2|27691.2|72
1644486900000|2022-02-10 09:55:00|27710.7|27703.7|27708.2|27701.2|27715.7|27708.7|27703.2|27696.2|98
1644487200000|2022-02-10 10:00:00|27710.7|27703.7|27703.2|27696.2|27713.2|27706.2|27690.7|27683.7|94
1644487500000|2022-02-10 10:05:00|27700.7|27693.7|27703.2|27696.2|27703.2|27696.2|27688.2|27681.2|38
1644487800000|2022-02-10 10:10:00|27698.2|27691.2|27708.2|27701.2|27708.2|27701.2|27695.7|27688.7|40
1644488100000|2022-02-10 10:15:00|27710.7|27703.7|27703.2|27696.2|27710.7|27703.7|27700.7|27693.7|21
1644488400000|2022-02-10 10:20:00|27700.7|27693.7|27698.2|27691.2|27703.2|27696.2|27698.2|27691.2|19
1644488700000|2022-02-10 10:25:00|27700.7|27693.7|27708.2|27701.2|27713.2|27706.2|27700.7|27693.7|64
1644489000000|2022-02-10 10:30:00|27710.7|27703.7|27708.2|27701.2|27718.2|27711.2|27708.2|27701.2|31
1644489300000|2022-02-10 10:35:00|27710.7|27703.7|27718.2|27711.2|27718.2|27711.2|27708.2|27701.2|18
1644489600000|2022-02-10 10:40:00|27713.2|27706.2|27713.2|27706.2|27718.2|27711.2|27713.2|27706.2|51
1644489900000|2022-02-10 10:45:00|27715.7|27708.7|27718.2|27711.2|27720.7|27713.7|27710.7|27703.7|78
1644490200000|2022-02-10 10:50:00|27723.2|27716.2|27718.2|27711.2|27723.2|27716.2|27718.2|27711.2|119
1644490500000|2022-02-10 10:55:00|27720.7|27713.7|27718.2|27711.2|27723.2|27716.2|27713.2|27706.2|33
1644490800000|2022-02-10 11:00:00|27720.7|27713.7|27723.2|27716.2|27728.2|27721.2|27718.2|27711.2|136
1644491100000|2022-02-10 11:05:00|27725.7|27718.7|27723.2|27716.2|27728.2|27721.2|27715.7|27708.7|17
1644491400000|2022-02-10 11:10:00|27725.7|27718.7|27733.2|27726.2|27733.2|27726.2|27725.7|27718.7|61
1644491700000|2022-02-10 11:15:00|27730.7|27723.7|27728.2|27721.2|27738.2|27731.2|27728.2|27721.2|88
1644492000000|2022-02-10 11:20:00|27733.2|27726.2|27718.2|27711.2|27733.2|27726.2|27713.2|27706.2|200
1644492300000|2022-02-10 11:25:00|27720.7|27713.7|27708.2|27701.2|27723.2|27716.2|27708.2|27701.2|117
1644492600000|2022-02-10 11:30:00|27710.7|27703.7|27708.2|27701.2|27713.2|27706.2|27703.2|27696.2|51
1644492900000|2022-02-10 11:35:00|27710.7|27703.7|27713.2|27706.2|27718.2|27711.2|27708.2|27701.2|36
1644493200000|2022-02-10 11:40:00|27710.7|27703.7|27703.2|27696.2|27713.2|27706.2|27703.2|27696.2|68
1644493500000|2022-02-10 11:45:00|27705.7|27698.7|27703.2|27696.2|27708.2|27701.2|27700.7|27693.7|38
1644493800000|2022-02-10 11:50:00|27698.2|27691.2|27703.2|27696.2|27703.2|27696.2|27698.2|27691.2|27
1644494100000|2022-02-10 11:55:00|27700.7|27693.7|27688.2|27681.2|27703.2|27696.2|27688.2|27681.2|45
1644494400000|2022-02-10 12:00:00|27693.2|27686.2|27698.2|27691.2|27703.2|27696.2|27688.2|27681.2|82
1644494700000|2022-02-10 12:05:00|27700.7|27693.7|27708.2|27701.2|27708.2|27701.2|27698.2|27691.2|76
1644495000000|2022-02-10 12:10:00|27710.7|27703.7|27713.2|27706.2|27713.2|27706.2|27708.2|27701.2|54
1644495300000|2022-02-10 12:15:00|27710.7|27703.7|27703.2|27696.2|27713.2|27706.2|27703.2|27696.2|298
1644495600000|2022-02-10 12:20:00|27708.2|27701.2|27708.2|27701.2|27713.2|27706.2|27703.2|27696.2|237
1644495900000|2022-02-10 12:25:00|27705.7|27698.7|27698.2|27691.2|27708.2|27701.2|27693.2|27686.2|45
1644496200000|2022-02-10 12:30:00|27703.2|27696.2|27693.2|27686.2|27703.2|27696.2|27693.2|27686.2|46
1644496500000|2022-02-10 12:35:00|27690.7|27683.7|27688.2|27681.2|27693.2|27686.2|27688.2|27681.2|65
1644496800000|2022-02-10 12:40:00|27683.2|27676.2|27688.2|27681.2|27688.2|27681.2|27683.2|27676.2|57
1644497100000|2022-02-10 12:45:00|27683.2|27676.2|27683.2|27676.2|27693.2|27686.2|27683.2|27676.2|61
1644497400000|2022-02-10 12:50:00|27688.2|27681.2|27683.2|27676.2|27688.2|27681.2|27683.2|27676.2|99
1644497700000|2022-02-10 12:55:00|27685.7|27678.7|27688.2|27681.2|27693.2|27686.2|27683.2|27676.2|95
1644498000000|2022-02-10 13:00:00|27690.7|27683.7|27693.2|27686.2|27698.2|27691.2|27683.2|27676.2|55
1644498300000|2022-02-10 13:05:00|27695.7|27688.7|27708.2|27701.2|27710.7|27703.7|27693.2|27686.2|228
1644498600000|2022-02-10 13:10:00|27705.7|27698.7|27693.2|27686.2|27708.2|27701.2|27690.7|27683.7|135
1644498900000|2022-02-10 13:15:00|27688.2|27681.2|27683.2|27676.2|27693.2|27686.2|27680.7|27673.7|147
1644499200000|2022-02-10 13:20:00|27678.2|27671.2|27678.2|27671.2|27683.2|27676.2|27668.2|27661.2|176
1644499500000|2022-02-10 13:25:00|27683.2|27676.2|27685.7|27678.7|27688.2|27681.2|27678.2|27671.2|135
1644499800000|2022-02-10 13:30:00|27688.2|27681.2|27578.2|27571.2|27688.2|27681.2|27543.2|27536.2|1548
1644500100000|2022-02-10 13:35:00|27573.2|27566.2|27618.2|27611.2|27618.2|27611.2|27553.2|27546.2|655
1644500400000|2022-02-10 13:40:00|27615.7|27608.7|27578.2|27571.2|27618.2|27611.2|27568.2|27561.2|333
1644500700000|2022-02-10 13:45:00|27573.2|27566.2|27553.2|27546.2|27585.7|27578.7|27548.2|27541.2|437
1644501000000|2022-02-10 13:50:00|27550.7|27543.7|27568.2|27561.2|27578.2|27571.2|27543.2|27536.2|337
1644501300000|2022-02-10 13:55:00|27573.2|27566.2|27573.2|27566.2|27593.2|27586.2|27568.2|27561.2|406
1644501600000|2022-02-10 14:00:00|27570.7|27563.7|27518.2|27511.2|27570.7|27563.7|27513.2|27506.2|535
1644501900000|2022-02-10 14:05:00|27523.2|27516.2|27533.2|27526.2|27543.2|27536.2|27518.2|27511.2|287
1644502200000|2022-02-10 14:10:00|27530.7|27523.7|27520.7|27513.7|27533.2|27526.2|27505.7|27498.7|324
1644502500000|2022-02-10 14:15:00|27523.2|27516.2|27540.7|27533.7|27543.2|27536.2|27518.2|27511.2|311
1644502800000|2022-02-10 14:20:00|27538.2|27531.2|27523.2|27516.2|27543.2|27536.2|27513.2|27506.2|122
1644503100000|2022-02-10 14:25:00|27525.7|27518.7|27508.2|27501.2|27533.2|27526.2|27503.2|27496.2|114
1644503400000|2022-02-10 14:30:00|27513.2|27506.2|27558.2|27551.2|27565.7|27558.7|27508.2|27501.2|521
1644503700000|2022-02-10 14:35:00|27560.7|27553.7|27593.2|27586.2|27603.2|27596.2|27553.2|27546.2|641
1644504000000|2022-02-10 14:40:00|27598.2|27591.2|27603.2|27596.2|27613.2|27606.2|27593.2|27586.2|610
1644504300000|2022-02-10 14:45:00|27608.2|27601.2|27593.2|27586.2|27618.2|27611.2|27578.2|27571.2|499
1644504600000|2022-02-10 14:50:00|27595.7|27588.7|27610.7|27603.7|27643.2|27636.2|27588.2|27581.2|997
1644504900000|2022-02-10 14:55:00|27608.2|27601.2|27615.7|27608.7|27638.2|27631.2|27603.2|27596.2|299
1644505200000|2022-02-10 15:00:00|27613.2|27606.2|27663.2|27656.2|27673.2|27666.2|27613.2|27606.2|694
1644505500000|2022-02-10 15:05:00|27665.7|27658.7|27698.2|27691.2|27703.2|27696.2|27658.2|27651.2|608
1644505800000|2022-02-10 15:10:00|27703.2|27696.2|27678.2|27671.2|27703.2|27696.2|27668.2|27661.2|300
1644506100000|2022-02-10 15:15:00|27675.7|27668.7|27668.2|27661.2|27683.2|27676.2|27653.2|27646.2|242
1644506400000|2022-02-10 15:20:00|27665.7|27658.7|27685.7|27678.7|27688.2|27681.2|27658.2|27651.2|261
1644506700000|2022-02-10 15:25:00|27688.2|27681.2|27695.7|27688.7|27708.2|27701.2|27678.2|27671.2|265
1644507000000|2022-02-10 15:30:00|27693.2|27686.2|27688.2|27681.2|27708.2|27701.2|27680.7|27673.7|244
1644507300000|2022-02-10 15:35:00|27690.7|27683.7|27748.2|27741.2|27748.2|27741.2|27683.2|27676.2|357
1644507600000|2022-02-10 15:40:00|27743.2|27736.2|27728.2|27721.2|27743.2|27736.2|27718.2|27711.2|383
1644507900000|2022-02-10 15:45:00|27725.7|27718.7|27738.2|27731.2|27743.2|27736.2|27713.2|27706.2|426
1644508200000|2022-02-10 15:50:00|27740.7|27733.7|27668.2|27661.2|27743.2|27736.2|27658.2|27651.2|576
1644508500000|2022-02-10 15:55:00|27665.7|27658.7|27673.2|27666.2|27683.2|27676.2|27658.2|27651.2|381
1644508800000|2022-02-10 16:00:00|27668.2|27661.2|27663.2|27656.2|27683.2|27676.2|27643.2|27636.2|351
1644509100000|2022-02-10 16:05:00|27660.7|27653.7|27668.2|27661.2|27683.2|27676.2|27658.2|27651.2|178
1644509400000|2022-02-10 16:10:00|27670.7|27663.7|27638.2|27631.2|27673.2|27666.2|27633.2|27626.2|210
1644509700000|2022-02-10 16:15:00|27640.7|27633.7|27633.2|27626.2|27658.2|27651.2|27625.7|27618.7|284
1644510000000|2022-02-10 16:20:00|27638.2|27631.2|27638.2|27631.2|27645.7|27638.7|27615.7|27608.7|242
1644510300000|2022-02-10 16:25:00|27635.7|27628.7|27648.2|27641.2|27653.2|27646.2|27628.2|27621.2|216
1644510600000|2022-02-10 16:30:00|27653.2|27646.2|27618.2|27611.2|27653.2|27646.2|27618.2|27611.2|224
1644510900000|2022-02-10 16:35:00|27620.7|27613.7|27638.2|27631.2|27640.7|27633.7|27618.2|27611.2|392
1644511200000|2022-02-10 16:40:00|27643.2|27636.2|27668.2|27661.2|27668.2|27661.2|27633.2|27626.2|152
1644511500000|2022-02-10 16:45:00|27665.7|27658.7|27683.2|27676.2|27688.2|27681.2|27663.2|27656.2|154
1644511800000|2022-02-10 16:50:00|27685.7|27678.7|27673.2|27666.2|27688.2|27681.2|27673.2|27666.2|70
1644512100000|2022-02-10 16:55:00|27675.7|27668.7|27688.2|27681.2|27693.2|27686.2|27673.2|27666.2|137
1644512400000|2022-02-10 17:00:00|27690.7|27683.7|27668.2|27661.2|27693.2|27686.2|27660.7|27653.7|93
1644512700000|2022-02-10 17:05:00|27665.7|27658.7|27678.2|27671.2|27688.2|27681.2|27663.2|27656.2|109
1644513000000|2022-02-10 17:10:00|27675.7|27668.7|27678.2|27671.2|27688.2|27681.2|27670.7|27663.7|64
1644513300000|2022-02-10 17:15:00|27675.7|27668.7|27678.2|27671.2|27688.2|27681.2|27663.2|27656.2|87
1644513600000|2022-02-10 17:20:00|27680.7|27673.7|27683.2|27676.2|27693.2|27686.2|27678.2|27671.2|101
1644513900000|2022-02-10 17:25:00|27685.7|27678.7|27688.2|27681.2|27693.2|27686.2|27683.2|27676.2|80
1644514200000|2022-02-10 17:30:00|27693.2|27686.2|27663.2|27656.2|27698.2|27691.2|27658.2|27651.2|142
1644514500000|2022-02-10 17:35:00|27665.7|27658.7|27675.7|27668.7|27683.2|27676.2|27663.2|27656.2|121
1644514800000|2022-02-10 17:40:00|27678.2|27671.2|27678.2|27671.2|27685.7|27678.7|27668.2|27661.2|70
1644515100000|2022-02-10 17:45:00|27673.2|27666.2|27588.2|27581.2|27673.2|27666.2|27568.2|27561.2|1202
1644515400000|2022-02-10 17:50:00|27583.2|27576.2|27593.2|27586.2|27603.2|27596.2|27560.7|27553.7|540
1644515700000|2022-02-10 17:55:00|27590.7|27583.7|27598.2|27591.2|27618.2|27611.2|27578.2|27571.2|424
1644516000000|2022-02-10 18:00:00|27593.2|27586.2|27608.2|27601.2|27618.2|27611.2|27585.7|27578.7|342
1644516300000|2022-02-10 18:05:00|27603.2|27596.2|27618.2|27611.2|27623.2|27616.2|27593.2|27586.2|255
1644516600000|2022-02-10 18:10:00|27620.7|27613.7|27608.2|27601.2|27633.2|27626.2|27598.2|27591.2|257
1644516900000|2022-02-10 18:15:00|27603.2|27596.2|27518.2|27511.2|27603.2|27596.2|27518.2|27511.2|553
1644517200000|2022-02-10 18:20:00|27523.2|27516.2|27538.2|27531.2|27548.2|27541.2|27523.2|27516.2|292
1644517500000|2022-02-10 18:25:00|27543.2|27536.2|27498.2|27491.2|27543.2|27536.2|27498.2|27491.2|296
1644517800000|2022-02-10 18:30:00|27493.2|27486.2|27483.2|27476.2|27515.7|27508.7|27478.2|27471.2|242
1644518100000|2022-02-10 18:35:00|27485.7|27478.7|27473.2|27466.2|27485.7|27478.7|27455.7|27448.7|385
1644518400000|2022-02-10 18:40:00|27470.7|27463.7|27493.2|27486.2|27503.2|27496.2|27468.2|27461.2|260
1644518700000|2022-02-10 18:45:00|27490.7|27483.7|27493.2|27486.2|27510.7|27503.7|27483.2|27476.2|122
1644519000000|2022-02-10 18:50:00|27490.7|27483.7|27498.2|27491.2|27503.2|27496.2|27485.7|27478.7|161
1644519300000|2022-02-10 18:55:00|27503.2|27496.2|27533.2|27526.2|27533.2|27526.2|27485.7|27478.7|212
1644519600000|2022-02-10 19:00:00|27530.7|27523.7|27503.2|27496.2|27538.2|27531.2|27503.2|27496.2|253
1644519900000|2022-02-10 19:05:00|27508.2|27501.2|27498.2|27491.2|27508.2|27501.2|27478.2|27471.2|247
1644520200000|2022-02-10 19:10:00|27500.7|27493.7|27475.7|27468.7|27503.2|27496.2|27468.2|27461.2|148
1644520500000|2022-02-10 19:15:00|27473.2|27466.2|27443.2|27436.2|27478.2|27471.2|27438.2|27431.2|347
1644520800000|2022-02-10 19:20:00|27445.7|27438.7|27468.2|27461.2|27470.7|27463.7|27438.2|27431.2|123
1644521100000|2022-02-10 19:25:00|27473.2|27466.2|27478.2|27471.2|27493.2|27486.2|27460.7|27453.7|155
1644521400000|2022-02-10 19:30:00|27483.2|27476.2|27478.2|27471.2|27493.2|27486.2|27465.7|27458.7|150
1644521700000|2022-02-10 19:35:00|27483.2|27476.2|27483.2|27476.2|27505.7|27498.7|27468.2|27461.2|175
1644522000000|2022-02-10 19:40:00|27488.2|27481.2|27473.2|27466.2|27508.2|27501.2|27468.2|27461.2|135
1644522300000|2022-02-10 19:45:00|27478.2|27471.2|27455.7|27448.7|27493.2|27486.2|27453.2|27446.2|116
1644522600000|2022-02-10 19:50:00|27453.2|27446.2|27428.2|27421.2|27460.7|27453.7|27418.2|27411.2|200
1644522900000|2022-02-10 19:55:00|27430.7|27423.7|27438.2|27431.2|27440.7|27433.7|27413.2|27406.2|261
1644523200000|2022-02-10 20:00:00|27440.7|27433.7|27448.2|27441.2|27453.2|27446.2|27403.2|27396.2|255
1644523500000|2022-02-10 20:05:00|27445.7|27438.7|27468.2|27461.2|27473.2|27466.2|27440.7|27433.7|120
1644523800000|2022-02-10 20:10:00|27470.7|27463.7|27473.2|27466.2|27485.7|27478.7|27458.2|27451.2|240
1644524100000|2022-02-10 20:15:00|27470.7|27463.7|27450.7|27443.7|27488.2|27481.2|27448.2|27441.2|165
1644524400000|2022-02-10 20:20:00|27453.2|27446.2|27445.7|27438.7|27458.2|27451.2|27423.2|27416.2|154
1644524700000|2022-02-10 20:25:00|27443.2|27436.2|27433.2|27426.2|27458.2|27451.2|27433.2|27426.2|130
1644525000000|2022-02-10 20:30:00|27430.7|27423.7|27388.2|27381.2|27433.2|27426.2|27388.2|27381.2|341
1644525300000|2022-02-10 20:35:00|27393.2|27386.2|27403.2|27396.2|27420.7|27413.7|27378.2|27371.2|288
1644525600000|2022-02-10 20:40:00|27398.2|27391.2|27393.2|27386.2|27420.7|27413.7|27378.2|27371.2|228
1644525900000|2022-02-10 20:45:00|27388.2|27381.2|27370.7|27363.7|27393.2|27386.2|27358.2|27351.2|295
1644526200000|2022-02-10 20:50:00|27368.2|27361.2|27383.2|27376.2|27403.2|27396.2|27358.2|27351.2|727
1644526500000|2022-02-10 20:55:00|27388.2|27381.2|27398.2|27391.2|27423.2|27416.2|27388.2|27381.2|820
1644526800000|2022-02-10 21:00:00|27393.2|27386.2|27385.7|27378.7|27398.2|27391.2|27383.2|27376.2|84
1644527100000|2022-02-10 21:05:00|27388.2|27381.2|27383.2|27376.2|27400.7|27393.7|27383.2|27376.2|49
1644527400000|2022-02-10 21:10:00|27385.7|27378.7|27363.2|27356.2|27388.2|27381.2|27363.2|27356.2|51
1644527700000|2022-02-10 21:15:00|27367.2|27352.2|27367.2|27352.2|27374.7|27359.7|27364.7|27349.7|14
1644528000000|2022-02-10 21:20:00|27364.7|27349.7|27359.7|27344.7|27367.2|27352.2|27357.2|27342.2|21
1644528300000|2022-02-10 21:25:00|27362.2|27347.2|27362.2|27347.2|27364.7|27349.7|27357.2|27342.2|3
1644528600000|2022-02-10 21:30:00|27364.7|27349.7|27374.7|27359.7|27374.7|27359.7|27364.7|27349.7|5
1644528900000|2022-02-10 21:35:00|27377.2|27362.2|27387.2|27372.2|27387.2|27372.2|27377.2|27362.2|8
1644529200000|2022-02-10 21:40:00|27384.7|27369.7|27374.7|27359.7|27384.7|27369.7|27374.7|27359.7|1
1644529500000|2022-02-10 21:45:00|27377.2|27362.2|27369.7|27354.7|27382.2|27367.2|27362.2|27347.2|33
1644529800000|2022-02-10 21:50:00|27372.2|27357.2|27379.7|27364.7|27379.7|27364.7|27372.2|27357.2|2
1644530100000|2022-02-10 21:55:00|27382.2|27367.2|27402|27372|27403.3|27379.7|27379.7|27364.7|7
1644530400000|2022-02-10 22:00:00|27396.1|27366.1|27401.5|27371.5|27403.6|27373.6|27396.1|27366.1|0
1644530700000|2022-02-10 22:05:00|27401.8|27371.8|27400.3|27370.3|27401.8|27371.8|27400.3|27370.3|0
1644531000000|2022-02-10 22:10:00|27399.8|27369.8|27400.1|27370.1|27400.1|27370.1|27399.2|27369.2|0
1644531300000|2022-02-10 22:15:00|27400.2|27370.2|27398.3|27368.3|27401|27371|27398.2|27368.2|0
1644531600000|2022-02-10 22:20:00|27398.6|27368.6|27398.9|27368.9|27399.9|27369.9|27398.6|27368.6|0
1644531900000|2022-02-10 22:25:00|27399.2|27369.2|27400.3|27370.3|27400.3|27370.3|27398.2|27368.2|0
1644532200000|2022-02-10 22:30:00|27400.4|27370.4|27399.7|27369.7|27400.8|27370.8|27397.4|27367.4|0
1644532500000|2022-02-10 22:35:00|27399.9|27369.9|27403|27373|27403.4|27373.4|27399.9|27369.9|0
1644532800000|2022-02-10 22:40:00|27403.4|27373.4|27403.4|27373.4|27404.1|27374.1|27402.3|27372.3|0
1644533100000|2022-02-10 22:45:00|27403.3|27373.3|27403.2|27373.2|27403.3|27373.3|27401.5|27371.5|0
1644533400000|2022-02-10 22:50:00|27403.3|27373.3|27405.3|27375.3|27406.4|27376.4|27403.3|27373.3|0
1644533700000|2022-02-10 22:55:00|27405.5|27375.5|27402.9|27372.9|27407.4|27377.4|27402.9|27372.9|0
1644534000000|2022-02-10 23:00:00|27406.4|27376.4|27362.2|27347.2|27413.4|27383.4|27342.2|27327.2|70
1644534300000|2022-02-10 23:05:00|27364.7|27349.7|27352.2|27337.2|27377.2|27362.2|27352.2|27337.2|16
1644534600000|2022-02-10 23:10:00|27354.7|27339.7|27382.2|27367.2|27384.7|27369.7|27354.7|27339.7|7
1644534900000|2022-02-10 23:15:00|27384.7|27369.7|27399.7|27384.7|27399.7|27384.7|27377.2|27362.2|5
1644535200000|2022-02-10 23:20:00|27402.2|27387.2|27379.7|27364.7|27404.7|27389.7|27377.2|27362.2|4
1644535500000|2022-02-10 23:25:00|27377.2|27362.2|27372.2|27357.2|27384.7|27369.7|27342.2|27327.2|33
1644535800000|2022-02-10 23:30:00|27359.7|27344.7|27333.2|27326.2|27365.7|27358.7|27328.2|27321.2|21132
1644536100000|2022-02-10 23:35:00|27330.7|27323.7|27338.2|27331.2|27360.7|27353.7|27323.2|27316.2|144
1644536400000|2022-02-10 23:40:00|27335.7|27328.7|27330.7|27323.7|27350.7|27343.7|27313.2|27306.2|133
1644536700000|2022-02-10 23:45:00|27325.7|27318.7|27328.2|27321.2|27338.2|27331.2|27315.7|27308.7|80
1644537000000|2022-02-10 23:50:00|27325.7|27318.7|27325.7|27318.7|27348.2|27341.2|27323.2|27316.2|83
1644537300000|2022-02-10 23:55:00|27323.2|27316.2|27335.7|27328.7|27335.7|27328.7|27313.2|27306.2|93
1644537600000|2022-02-11 00:00:00|27338.2|27331.2|27263.2|27256.2|27338.2|27331.2|27258.2|27251.2|416
1644537900000|2022-02-11 00:05:00|27260.7|27253.7|27288.2|27281.2|27288.2|27281.2|27248.2|27241.2|207
1644538200000|2022-02-11 00:10:00|27290.7|27283.7|27278.2|27271.2|27293.2|27286.2|27265.7|27258.7|152
1644538500000|2022-02-11 00:15:00|27275.7|27268.7|27250.7|27243.7|27275.7|27268.7|27245.7|27238.7|277
1644538800000|2022-02-11 00:20:00|27248.2|27241.2|27243.2|27236.2|27258.2|27251.2|27233.2|27226.2|135
1644539100000|2022-02-11 00:25:00|27240.7|27233.7|27233.2|27226.2|27245.7|27238.7|27225.7|27218.7|128
1644539400000|2022-02-11 00:30:00|27230.7|27223.7|27238.2|27231.2|27240.7|27233.7|27223.2|27216.2|69
1644539700000|2022-02-11 00:35:00|27235.7|27228.7|27225.7|27218.7|27240.7|27233.7|27223.2|27216.2|57
1644540000000|2022-02-11 00:40:00|27228.2|27221.2|27230.7|27223.7|27253.2|27246.2|27225.7|27218.7|179
1644540300000|2022-02-11 00:45:00|27233.2|27226.2|27250.7|27243.7|27253.2|27246.2|27230.7|27223.7|50
1644540600000|2022-02-11 00:50:00|27248.2|27241.2|27235.7|27228.7|27258.2|27251.2|27235.7|27228.7|51
1644540900000|2022-02-11 00:55:00|27238.2|27231.2|27260.7|27253.7|27273.2|27266.2|27228.2|27221.2|140
1644541200000|2022-02-11 01:00:00|27263.2|27256.2|27258.2|27251.2|27263.2|27256.2|27230.7|27223.7|168
1644541500000|2022-02-11 01:05:00|27255.7|27248.7|27230.7|27223.7|27255.7|27248.7|27228.2|27221.2|105
1644541800000|2022-02-11 01:10:00|27228.2|27221.2|27245.7|27238.7|27248.2|27241.2|27223.2|27216.2|121
1644542100000|2022-02-11 01:15:00|27248.2|27241.2|27283.2|27276.2|27295.7|27288.7|27243.2|27236.2|266
1644542400000|2022-02-11 01:20:00|27285.7|27278.7|27275.7|27268.7|27288.2|27281.2|27270.7|27263.7|60
1644542700000|2022-02-11 01:25:00|27278.2|27271.2|27280.7|27273.7|27288.2|27281.2|27273.2|27266.2|32
1644543000000|2022-02-11 01:30:00|27278.2|27271.2|27290.7|27283.7|27298.2|27291.2|27258.2|27251.2|199
1644543300000|2022-02-11 01:35:00|27288.2|27281.2|27288.2|27281.2|27303.2|27296.2|27268.2|27261.2|92
1644543600000|2022-02-11 01:40:00|27290.7|27283.7|27273.2|27266.2|27290.7|27283.7|27270.7|27263.7|149
1644543900000|2022-02-11 01:45:00|27275.7|27268.7|27273.2|27266.2|27280.7|27273.7|27258.2|27251.2|38
1644544200000|2022-02-11 01:50:00|27275.7|27268.7|27283.2|27276.2|27285.7|27278.7|27273.2|27266.2|27
1644544500000|2022-02-11 01:55:00|27280.7|27273.7|27268.2|27261.2|27283.2|27276.2|27260.7|27253.7|116
1644544800000|2022-02-11 02:00:00|27265.7|27258.7|27263.2|27256.2|27278.2|27271.2|27258.2|27251.2|57
1644545100000|2022-02-11 02:05:00|27260.7|27253.7|27263.2|27256.2|27275.7|27268.7|27258.2|27251.2|56
1644545400000|2022-02-11 02:10:00|27265.7|27258.7|27243.2|27236.2|27268.2|27261.2|27238.2|27231.2|91
1644545700000|2022-02-11 02:15:00|27240.7|27233.7|27233.2|27226.2|27253.2|27246.2|27228.2|27221.2|56
1644546000000|2022-02-11 02:20:00|27230.7|27223.7|27223.2|27216.2|27233.2|27226.2|27223.2|27216.2|67
1644546300000|2022-02-11 02:25:00|27225.7|27218.7|27233.2|27226.2|27243.2|27236.2|27218.2|27211.2|46
1644546600000|2022-02-11 02:30:00|27235.7|27228.7|27238.2|27231.2|27245.7|27238.7|27233.2|27226.2|44
1644546900000|2022-02-11 02:35:00|27235.7|27228.7|27243.2|27236.2|27248.2|27241.2|27235.7|27228.7|49
1644547200000|2022-02-11 02:40:00|27238.2|27231.2|27258.2|27251.2|27260.7|27253.7|27238.2|27231.2|35
1644547500000|2022-02-11 02:45:00|27253.2|27246.2|27258.2|27251.2|27260.7|27253.7|27248.2|27241.2|42
1644547800000|2022-02-11 02:50:00|27255.7|27248.7|27258.2|27251.2|27263.2|27256.2|27255.7|27248.7|14
1644548100000|2022-02-11 02:55:00|27253.2|27246.2|27270.7|27263.7|27270.7|27263.7|27253.2|27246.2|46
1644548400000|2022-02-11 03:00:00|27273.2|27266.2|27258.2|27251.2|27273.2|27266.2|27258.2|27251.2|56
1644548700000|2022-02-11 03:05:00|27255.7|27248.7|27243.2|27236.2|27258.2|27251.2|27238.2|27231.2|59
1644549000000|2022-02-11 03:10:00|27240.7|27233.7|27238.2|27231.2|27243.2|27236.2|27233.2|27226.2|13
1644549300000|2022-02-11 03:15:00|27240.7|27233.7|27248.2|27241.2|27248.2|27241.2|27240.7|27233.7|20
1644549600000|2022-02-11 03:20:00|27250.7|27243.7|27258.2|27251.2|27263.2|27256.2|27250.7|27243.7|29
1644549900000|2022-02-11 03:25:00|27255.7|27248.7|27268.2|27261.2|27268.2|27261.2|27253.2|27246.2|12
1644550200000|2022-02-11 03:30:00|27273.2|27266.2|27253.2|27246.2|27273.2|27266.2|27250.7|27243.7|24
1644550500000|2022-02-11 03:35:00|27250.7|27243.7|27255.7|27248.7|27258.2|27251.2|27243.2|27236.2|237
1644550800000|2022-02-11 03:40:00|27258.2|27251.2|27258.2|27251.2|27258.2|27251.2|27255.7|27248.7|2
1644551100000|2022-02-11 03:45:00|27260.7|27253.7|27263.2|27256.2|27263.2|27256.2|27253.2|27246.2|55
1644551400000|2022-02-11 03:50:00|27265.7|27258.7|27263.2|27256.2|27273.2|27266.2|27263.2|27256.2|37
1644551700000|2022-02-11 03:55:00|27265.7|27258.7|27268.2|27261.2|27268.2|27261.2|27263.2|27256.2|15
1644552000000|2022-02-11 04:00:00|27265.7|27258.7|27260.7|27253.7|27265.7|27258.7|27258.2|27251.2|21
1644552300000|2022-02-11 04:05:00|27258.2|27251.2|27268.2|27261.2|27268.2|27261.2|27258.2|27251.2|8
1644552600000|2022-02-11 04:10:00|27258.2|27251.2|27263.2|27256.2|27265.7|27258.7|27253.2|27246.2|58
1644552900000|2022-02-11 04:15:00|27260.7|27253.7|27258.2|27251.2|27263.2|27256.2|27258.2|27251.2|22
1644553200000|2022-02-11 04:20:00|27260.7|27253.7|27258.2|27251.2|27260.7|27253.7|27253.2|27246.2|10
1644553500000|2022-02-11 04:25:00|27260.7|27253.7|27253.2|27246.2|27260.7|27253.7|27253.2|27246.2|44
1644553800000|2022-02-11 04:30:00|27248.2|27241.2|27233.2|27226.2|27258.2|27251.2|27228.2|27221.2|229
1644554100000|2022-02-11 04:35:00|27228.2|27221.2|27223.2|27216.2|27243.2|27236.2|27223.2|27216.2|128
1644554400000|2022-02-11 04:40:00|27225.7|27218.7|27218.2|27211.2|27225.7|27218.7|27198.2|27191.2|213
1644554700000|2022-02-11 04:45:00|27220.7|27213.7|27203.2|27196.2|27223.2|27216.2|27198.2|27191.2|61
1644555000000|2022-02-11 04:50:00|27200.7|27193.7|27210.7|27203.7|27213.2|27206.2|27198.2|27191.2|39
1644555300000|2022-02-11 04:55:00|27208.2|27201.2|27213.2|27206.2|27223.2|27216.2|27208.2|27201.2|34
1644555600000|2022-02-11 05:00:00|27210.7|27203.7|27208.2|27201.2|27210.7|27203.7|27195.7|27188.7|159
1644555900000|2022-02-11 05:05:00|27203.2|27196.2|27213.2|27206.2|27213.2|27206.2|27198.2|27191.2|107
1644556200000|2022-02-11 05:10:00|27215.7|27208.7|27218.2|27211.2|27220.7|27213.7|27203.2|27196.2|50
1644556500000|2022-02-11 05:15:00|27220.7|27213.7|27208.2|27201.2|27220.7|27213.7|27200.7|27193.7|57
1644556800000|2022-02-11 05:20:00|27210.7|27203.7|27178.2|27171.2|27213.2|27206.2|27178.2|27171.2|192
1644557100000|2022-02-11 05:25:00|27180.7|27173.7|27193.2|27186.2|27198.2|27191.2|27180.7|27173.7|90
1644557400000|2022-02-11 05:30:00|27190.7|27183.7|27188.2|27181.2|27203.2|27196.2|27188.2|27181.2|187
1644557700000|2022-02-11 05:35:00|27185.7|27178.7|27188.2|27181.2|27188.2|27181.2|27183.2|27176.2|79
1644558000000|2022-02-11 05:40:00|27190.7|27183.7|27193.2|27186.2|27193.2|27186.2|27183.2|27176.2|107
1644558300000|2022-02-11 05:45:00|27190.7|27183.7|27188.2|27181.2|27193.2|27186.2|27188.2|27181.2|81
1644558600000|2022-02-11 05:50:00|27190.7|27183.7|27173.2|27166.2|27193.2|27186.2|27173.2|27166.2|61
1644558900000|2022-02-11 05:55:00|27178.2|27171.2|27205.7|27198.7|27208.2|27201.2|27178.2|27171.2|207
1644559200000|2022-02-11 06:00:00|27208.2|27201.2|27203.2|27196.2|27208.2|27201.2|27188.2|27181.2|103
1644559500000|2022-02-11 06:05:00|27200.7|27193.7|27218.2|27211.2|27223.2|27216.2|27198.2|27191.2|48
1644559800000|2022-02-11 06:10:00|27220.7|27213.7|27223.2|27216.2|27233.2|27226.2|27218.2|27211.2|75
1644560100000|2022-02-11 06:15:00|27225.7|27218.7|27223.2|27216.2|27228.2|27221.2|27213.2|27206.2|86
1644560400000|2022-02-11 06:20:00|27225.7|27218.7|27225.7|27218.7|27238.2|27231.2|27223.2|27216.2|90
1644560700000|2022-02-11 06:25:00|27223.2|27216.2|27243.2|27236.2|27243.2|27236.2|27223.2|27216.2|51
1644561000000|2022-02-11 06:30:00|27238.2|27231.2|27218.2|27211.2|27240.7|27233.7|27218.2|27211.2|75
1644561300000|2022-02-11 06:35:00|27215.7|27208.7|27208.2|27201.2|27218.2|27211.2|27205.7|27198.7|64
1644561600000|2022-02-11 06:40:00|27203.2|27196.2|27215.7|27208.7|27218.2|27211.2|27193.2|27186.2|30
1644561900000|2022-02-11 06:45:00|27213.2|27206.2|27220.7|27213.7|27223.2|27216.2|27213.2|27206.2|39
1644562200000|2022-02-11 06:50:00|27223.2|27216.2|27230.7|27223.7|27233.2|27226.2|27215.7|27208.7|9
1644562500000|2022-02-11 06:55:00|27233.2|27226.2|27240.7|27233.7|27248.2|27241.2|27233.2|27226.2|66
1644562800000|2022-02-11 07:00:00|27243.2|27236.2|27258.2|27251.2|27260.7|27253.7|27238.2|27231.2|115
1644563100000|2022-02-11 07:05:00|27260.7|27253.7|27270.7|27263.7|27273.2|27266.2|27255.7|27248.7|111
1644563400000|2022-02-11 07:10:00|27273.2|27266.2|27293.2|27286.2|27298.2|27291.2|27263.2|27256.2|69
1644563700000|2022-02-11 07:15:00|27295.7|27288.7|27268.2|27261.2|27305.7|27298.7|27265.7|27258.7|158
1644564000000|2022-02-11 07:20:00|27265.7|27258.7|27280.7|27273.7|27283.2|27276.2|27255.7|27248.7|40
1644564300000|2022-02-11 07:25:00|27283.2|27276.2|27268.2|27261.2|27283.2|27276.2|27265.7|27258.7|12
1644564600000|2022-02-11 07:30:00|27265.7|27258.7|27270.7|27263.7|27283.2|27276.2|27265.7|27258.7|50
1644564900000|2022-02-11 07:35:00|27268.2|27261.2|27293.2|27286.2|27298.2|27291.2|27265.7|27258.7|40
1644565200000|2022-02-11 07:40:00|27295.7|27288.7|27288.2|27281.2|27303.2|27296.2|27288.2|27281.2|110
1644565500000|2022-02-11 07:45:00|27283.2|27276.2|27288.2|27281.2|27293.2|27286.2|27273.2|27266.2|98
1644565800000|2022-02-11 07:50:00|27285.7|27278.7|27288.2|27281.2|27298.2|27291.2|27285.7|27278.7|29
1644566100000|2022-02-11 07:55:00|27290.7|27283.7|27290.7|27283.7|27298.2|27291.2|27283.2|27276.2|22
1644566400000|2022-02-11 08:00:00|27293.2|27286.2|27300.7|27293.7|27303.2|27296.2|27255.7|27248.7|261
1644566700000|2022-02-11 08:05:00|27298.2|27291.2|27328.2|27321.2|27328.2|27321.2|27293.2|27286.2|556
1644567000000|2022-02-11 08:10:00|27323.2|27316.2|27330.7|27323.7|27343.2|27336.2|27320.7|27313.7|274
1644567300000|2022-02-11 08:15:00|27333.2|27326.2|27320.7|27313.7|27343.2|27336.2|27313.2|27306.2|132
1644567600000|2022-02-11 08:20:00|27318.2|27311.2|27288.2|27281.2|27323.2|27316.2|27278.2|27271.2|182
1644567900000|2022-02-11 08:25:00|27290.7|27283.7|27290.7|27283.7|27293.2|27286.2|27278.2|27271.2|79
1644568200000|2022-02-11 08:30:00|27293.2|27286.2|27283.2|27276.2|27318.2|27311.2|27280.7|27273.7|70
1644568500000|2022-02-11 08:35:00|27280.7|27273.7|27235.7|27228.7|27288.2|27281.2|27233.2|27226.2|90
1644568800000|2022-02-11 08:40:00|27238.2|27231.2|27248.2|27241.2|27268.2|27261.2|27228.2|27221.2|125
1644569100000|2022-02-11 08:45:00|27245.7|27238.7|27253.2|27246.2|27258.2|27251.2|27243.2|27236.2|125
1644569400000|2022-02-11 08:50:00|27250.7|27243.7|27243.2|27236.2|27263.2|27256.2|27238.2|27231.2|34
1644569700000|2022-02-11 08:55:00|27245.7|27238.7|27228.2|27221.2|27260.7|27253.7|27223.2|27216.2|63
1644570000000|2022-02-11 09:00:00|27225.7|27218.7|27238.2|27231.2|27253.2|27246.2|27223.2|27216.2|63
1644570300000|2022-02-11 09:05:00|27235.7|27228.7|27255.7|27248.7|27255.7|27248.7|27228.2|27221.2|21
1644570600000|2022-02-11 09:10:00|27253.2|27246.2|27255.7|27248.7|27258.2|27251.2|27233.2|27226.2|62
1644570900000|2022-02-11 09:15:00|27258.2|27251.2|27260.7|27253.7|27273.2|27266.2|27253.2|27246.2|29
1644571200000|2022-02-11 09:20:00|27263.2|27256.2|27238.2|27231.2|27263.2|27256.2|27238.2|27231.2|34
1644571500000|2022-02-11 09:25:00|27240.7|27233.7|27238.2|27231.2|27245.7|27238.7|27233.2|27226.2|22
1644571800000|2022-02-11 09:30:00|27233.2|27226.2|27203.2|27196.2|27233.2|27226.2|27203.2|27196.2|94
1644572100000|2022-02-11 09:35:00|27200.7|27193.7|27205.7|27198.7|27208.2|27201.2|27188.2|27181.2|153
1644572400000|2022-02-11 09:40:00|27208.2|27201.2|27200.7|27193.7|27208.2|27201.2|27185.7|27178.7|97
1644572700000|2022-02-11 09:45:00|27203.2|27196.2|27205.7|27198.7|27213.2|27206.2|27198.2|27191.2|81
1644573000000|2022-02-11 09:50:00|27208.2|27201.2|27213.2|27206.2|27213.2|27206.2|27198.2|27191.2|98
1644573300000|2022-02-11 09:55:00|27210.7|27203.7|27223.2|27216.2|27228.2|27221.2|27210.7|27203.7|65
1644573600000|2022-02-11 10:00:00|27218.2|27211.2|27233.2|27226.2|27238.2|27231.2|27218.2|27211.2|28
1644573900000|2022-02-11 10:05:00|27238.2|27231.2|27233.2|27226.2|27238.2|27231.2|27228.2|27221.2|26
1644574200000|2022-02-11 10:10:00|27235.7|27228.7|27228.2|27221.2|27243.2|27236.2|27228.2|27221.2|83
1644574500000|2022-02-11 10:15:00|27233.2|27226.2|27230.7|27223.7|27243.2|27236.2|27228.2|27221.2|31
1644574800000|2022-02-11 10:20:00|27233.2|27226.2|27245.7|27238.7|27253.2|27246.2|27233.2|27226.2|61
1644575100000|2022-02-11 10:25:00|27243.2|27236.2|27248.2|27241.2|27248.2|27241.2|27238.2|27231.2|26
1644575400000|2022-02-11 10:30:00|27253.2|27246.2|27258.2|27251.2|27258.2|27251.2|27238.2|27231.2|62
1644575700000|2022-02-11 10:35:00|27253.2|27246.2|27253.2|27246.2|27253.2|27246.2|27248.2|27241.2|18
1644576000000|2022-02-11 10:40:00|27258.2|27251.2|27253.2|27246.2|27268.2|27261.2|27248.2|27241.2|127
1644576300000|2022-02-11 10:45:00|27258.2|27251.2|27258.2|27251.2|27263.2|27256.2|27243.2|27236.2|17
1644576600000|2022-02-11 10:50:00|27263.2|27256.2|27273.2|27266.2|27278.2|27271.2|27260.7|27253.7|51
1644576900000|2022-02-11 10:55:00|27278.2|27271.2|27278.2|27271.2|27288.2|27281.2|27273.2|27266.2|60
1644577200000|2022-02-11 11:00:00|27280.7|27273.7|27263.2|27256.2|27283.2|27276.2|27263.2|27256.2|66
1644577500000|2022-02-11 11:05:00|27265.7|27258.7|27253.2|27246.2|27273.2|27266.2|27253.2|27246.2|25
1644577800000|2022-02-11 11:10:00|27258.2|27251.2|27258.2|27251.2|27268.2|27261.2|27250.7|27243.7|17
1644578100000|2022-02-11 11:15:00|27260.7|27253.7|27248.2|27241.2|27273.2|27266.2|27243.2|27236.2|26
1644578400000|2022-02-11 11:20:00|27250.7|27243.7|27253.2|27246.2|27263.2|27256.2|27248.2|27241.2|66
1644578700000|2022-02-11 11:25:00|27255.7|27248.7|27260.7|27253.7|27263.2|27256.2|27233.2|27226.2|64
1644579000000|2022-02-11 11:30:00|27258.2|27251.2|27248.2|27241.2|27260.7|27253.7|27245.7|27238.7|23
1644579300000|2022-02-11 11:35:00|27243.2|27236.2|27263.2|27256.2|27273.2|27266.2|27240.7|27233.7|34
1644579600000|2022-02-11 11:40:00|27265.7|27258.7|27253.2|27246.2|27278.2|27271.2|27253.2|27246.2|24
1644579900000|2022-02-11 11:45:00|27248.2|27241.2|27248.2|27241.2|27258.2|27251.2|27243.2|27236.2|23
1644580200000|2022-02-11 11:50:00|27253.2|27246.2|27253.2|27246.2|27263.2|27256.2|27243.2|27236.2|31
1644580500000|2022-02-11 11:55:00|27250.7|27243.7|27260.7|27253.7|27263.2|27256.2|27248.2|27241.2|16
1644580800000|2022-02-11 12:00:00|27263.2|27256.2|27265.7|27258.7|27278.2|27271.2|27258.2|27251.2|51
1644581100000|2022-02-11 12:05:00|27268.2|27261.2|27278.2|27271.2|27288.2|27281.2|27263.2|27256.2|122
1644581400000|2022-02-11 12:10:00|27280.7|27273.7|27300.7|27293.7|27303.2|27296.2|27280.7|27273.7|55
1644581700000|2022-02-11 12:15:00|27303.2|27296.2|27298.2|27291.2|27308.2|27301.2|27295.7|27288.7|43
1644582000000|2022-02-11 12:20:00|27303.2|27296.2|27303.2|27296.2|27313.2|27306.2|27298.2|27291.2|88
1644582300000|2022-02-11 12:25:00|27300.7|27293.7|27338.2|27331.2|27345.7|27338.7|27300.7|27293.7|117
1644582600000|2022-02-11 12:30:00|27333.2|27326.2|27335.7|27328.7|27358.2|27351.2|27333.2|27326.2|125
1644582900000|2022-02-11 12:35:00|27333.2|27326.2|27338.2|27331.2|27343.2|27336.2|27330.7|27323.7|72
1644583200000|2022-02-11 12:40:00|27333.2|27326.2|27323.2|27316.2|27348.2|27341.2|27323.2|27316.2|78
1644583500000|2022-02-11 12:45:00|27325.7|27318.7|27328.2|27321.2|27328.2|27321.2|27323.2|27316.2|39
1644583800000|2022-02-11 12:50:00|27325.7|27318.7|27323.2|27316.2|27328.2|27321.2|27323.2|27316.2|15
1644584100000|2022-02-11 12:55:00|27328.2|27321.2|27328.2|27321.2|27333.2|27326.2|27328.2|27321.2|21
1644584400000|2022-02-11 13:00:00|27325.7|27318.7|27323.2|27316.2|27328.2|27321.2|27313.2|27306.2|147
1644584700000|2022-02-11 13:05:00|27325.7|27318.7|27333.2|27326.2|27345.7|27338.7|27318.2|27311.2|31
1644585000000|2022-02-11 13:10:00|27335.7|27328.7|27343.2|27336.2|27348.2|27341.2|27330.7|27323.7|44
1644585300000|2022-02-11 13:15:00|27340.7|27333.7|27350.7|27343.7|27355.7|27348.7|27338.2|27331.2|20
1644585600000|2022-02-11 13:20:00|27353.2|27346.2|27358.2|27351.2|27368.2|27361.2|27348.2|27341.2|61
1644585900000|2022-02-11 13:25:00|27355.7|27348.7|27353.2|27346.2|27358.2|27351.2|27348.2|27341.2|44
1644586200000|2022-02-11 13:30:00|27355.7|27348.7|27368.2|27361.2|27368.2|27361.2|27353.2|27346.2|18
1644586500000|2022-02-11 13:35:00|27370.7|27363.7|27378.2|27371.2|27378.2|27371.2|27368.2|27361.2|66
1644586800000|2022-02-11 13:40:00|27375.7|27368.7|27383.2|27376.2|27398.2|27391.2|27373.2|27366.2|157
1644587100000|2022-02-11 13:45:00|27378.2|27371.2|27395.7|27388.7|27398.2|27391.2|27370.7|27363.7|57
1644587400000|2022-02-11 13:50:00|27393.2|27386.2|27398.2|27391.2|27403.2|27396.2|27388.2|27381.2|41
1644587700000|2022-02-11 13:55:00|27395.7|27388.7|27383.2|27376.2|27398.2|27391.2|27383.2|27376.2|13
1644588000000|2022-02-11 14:00:00|27385.7|27378.7|27393.2|27386.2|27393.2|27386.2|27383.2|27376.2|25
1644588300000|2022-02-11 14:05:00|27390.7|27383.7|27383.2|27376.2|27390.7|27383.7|27378.2|27371.2|62
1644588600000|2022-02-11 14:10:00|27380.7|27373.7|27370.7|27363.7|27388.2|27381.2|27363.2|27356.2|28
1644588900000|2022-02-11 14:15:00|27368.2|27361.2|27368.2|27361.2|27378.2|27371.2|27363.2|27356.2|33
1644589200000|2022-02-11 14:20:00|27363.2|27356.2|27363.2|27356.2|27368.2|27361.2|27358.2|27351.2|12
1644589500000|2022-02-11 14:25:00|27368.2|27361.2|27365.7|27358.7|27368.2|27361.2|27358.2|27351.2|21
1644589800000|2022-02-11 14:30:00|27363.2|27356.2|27368.2|27361.2|27403.2|27396.2|27360.7|27353.7|276
1644590100000|2022-02-11 14:35:00|27365.7|27358.7|27368.2|27361.2|27388.2|27381.2|27348.2|27341.2|134
1644590400000|2022-02-11 14:40:00|27373.2|27366.2|27378.2|27371.2|27383.2|27376.2|27358.2|27351.2|124
1644590700000|2022-02-11 14:45:00|27383.2|27376.2|27438.2|27431.2|27463.2|27456.2|27383.2|27376.2|430
1644591000000|2022-02-11 14:50:00|27440.7|27433.7|27413.2|27406.2|27453.2|27446.2|27405.7|27398.7|201
1644591300000|2022-02-11 14:55:00|27410.7|27403.7|27368.2|27361.2|27420.7|27413.7|27358.2|27351.2|300
1644591600000|2022-02-11 15:00:00|27373.2|27366.2|27400.7|27393.7|27405.7|27398.7|27368.2|27361.2|162
1644591900000|2022-02-11 15:05:00|27403.2|27396.2|27398.2|27391.2|27433.2|27426.2|27385.7|27378.7|144
1644592200000|2022-02-11 15:10:00|27400.7|27393.7|27353.2|27346.2|27410.7|27403.7|27335.7|27328.7|226
1644592500000|2022-02-11 15:15:00|27348.2|27341.2|27358.2|27351.2|27365.7|27358.7|27325.7|27318.7|145
1644592800000|2022-02-11 15:20:00|27363.2|27356.2|27388.2|27381.2|27398.2|27391.2|27358.2|27351.2|172
1644593100000|2022-02-11 15:25:00|27385.7|27378.7|27393.2|27386.2|27413.2|27406.2|27378.2|27371.2|48
1644593400000|2022-02-11 15:30:00|27395.7|27388.7|27388.2|27381.2|27433.2|27426.2|27378.2|27371.2|82
1644593700000|2022-02-11 15:35:00|27390.7|27383.7|27415.7|27408.7|27420.7|27413.7|27368.2|27361.2|75
1644594000000|2022-02-11 15:40:00|27413.2|27406.2|27415.7|27408.7|27423.2|27416.2|27403.2|27396.2|75
1644594300000|2022-02-11 15:45:00|27418.2|27411.2|27398.2|27391.2|27428.2|27421.2|27390.7|27383.7|62
1644594600000|2022-02-11 15:50:00|27395.7|27388.7|27390.7|27383.7|27405.7|27398.7|27368.2|27361.2|81
1644594900000|2022-02-11 15:55:00|27388.2|27381.2|27378.2|27371.2|27398.2|27391.2|27368.2|27361.2|36
1644595200000|2022-02-11 16:00:00|27373.2|27366.2|27430.7|27423.7|27435.7|27428.7|27368.2|27361.2|216
1644595500000|2022-02-11 16:05:00|27428.2|27421.2|27353.2|27346.2|27428.2|27421.2|27353.2|27346.2|94
1644595800000|2022-02-11 16:10:00|27358.2|27351.2|27358.2|27351.2|27373.2|27366.2|27338.2|27331.2|154
1644596100000|2022-02-11 16:15:00|27355.7|27348.7|27353.2|27346.2|27363.2|27356.2|27335.7|27328.7|114
1644596400000|2022-02-11 16:20:00|27355.7|27348.7|27363.2|27356.2|27373.2|27366.2|27350.7|27343.7|126
1644596700000|2022-02-11 16:25:00|27365.7|27358.7|27338.2|27331.2|27373.2|27366.2|27328.2|27321.2|169
1644597000000|2022-02-11 16:30:00|27340.7|27333.7|27343.2|27336.2|27373.2|27366.2|27333.2|27326.2|177
1644597300000|2022-02-11 16:35:00|27348.2|27341.2|27315.7|27308.7|27348.2|27341.2|27303.2|27296.2|318
1644597600000|2022-02-11 16:40:00|27313.2|27306.2|27318.2|27311.2|27328.2|27321.2|27300.7|27293.7|135
1644597900000|2022-02-11 16:45:00|27315.7|27308.7|27343.2|27336.2|27353.2|27346.2|27313.2|27306.2|160
1644598200000|2022-02-11 16:50:00|27340.7|27333.7|27335.7|27328.7|27353.2|27346.2|27313.2|27306.2|98
1644598500000|2022-02-11 16:55:00|27338.2|27331.2|27353.2|27346.2|27363.2|27356.2|27328.2|27321.2|86
1644598800000|2022-02-11 17:00:00|27348.2|27341.2|27358.2|27351.2|27365.7|27358.7|27338.2|27331.2|52
1644599100000|2022-02-11 17:05:00|27355.7|27348.7|27348.2|27341.2|27360.7|27353.7|27338.2|27331.2|57
1644599400000|2022-02-11 17:10:00|27353.2|27346.2|27360.7|27353.7|27373.2|27366.2|27340.7|27333.7|101
1644599700000|2022-02-11 17:15:00|27363.2|27356.2|27328.2|27321.2|27363.2|27356.2|27320.7|27313.7|38
1644600000000|2022-02-11 17:20:00|27325.7|27318.7|27323.2|27316.2|27333.2|27326.2|27315.7|27308.7|52
1644600300000|2022-02-11 17:25:00|27320.7|27313.7|27348.2|27341.2|27353.2|27346.2|27318.2|27311.2|85
1644600600000|2022-02-11 17:30:00|27345.7|27338.7|27358.2|27351.2|27368.2|27361.2|27338.2|27331.2|27
1644600900000|2022-02-11 17:35:00|27360.7|27353.7|27355.7|27348.7|27368.2|27361.2|27345.7|27338.7|25
1644601200000|2022-02-11 17:40:00|27353.2|27346.2|27335.7|27328.7|27360.7|27353.7|27330.7|27323.7|19
1644601500000|2022-02-11 17:45:00|27333.2|27326.2|27323.2|27316.2|27335.7|27328.7|27308.2|27301.2|27
1644601800000|2022-02-11 17:50:00|27318.2|27311.2|27288.2|27281.2|27323.2|27316.2|27285.7|27278.7|51
1644602100000|2022-02-11 17:55:00|27290.7|27283.7|27303.2|27296.2|27308.2|27301.2|27290.7|27283.7|72
1644602400000|2022-02-11 18:00:00|27305.7|27298.7|27303.2|27296.2|27318.2|27311.2|27295.7|27288.7|50
1644602700000|2022-02-11 18:05:00|27300.7|27293.7|27338.2|27331.2|27343.2|27336.2|27295.7|27288.7|95
1644603000000|2022-02-11 18:10:00|27335.7|27328.7|27310.7|27303.7|27335.7|27328.7|27305.7|27298.7|38
1644603300000|2022-02-11 18:15:00|27313.2|27306.2|27310.7|27303.7|27313.2|27306.2|27285.7|27278.7|19
1644603600000|2022-02-11 18:20:00|27308.2|27301.2|27298.2|27291.2|27313.2|27306.2|27293.2|27286.2|6
1644603900000|2022-02-11 18:25:00|27300.7|27293.7|27263.2|27256.2|27300.7|27293.7|27263.2|27256.2|149
1644604200000|2022-02-11 18:30:00|27258.2|27251.2|27210.7|27203.7|27263.2|27256.2|27203.2|27196.2|304
1644604500000|2022-02-11 18:35:00|27208.2|27201.2|27095.7|27088.7|27208.2|27201.2|27093.2|27086.2|794
1644604800000|2022-02-11 18:40:00|27093.2|27086.2|27063.2|27056.2|27128.2|27121.2|27060.7|27053.7|499
1644605100000|2022-02-11 18:45:00|27058.2|27051.2|26998.2|26991.2|27058.2|27051.2|26978.2|26971.2|675
1644605400000|2022-02-11 18:50:00|27003.2|26996.2|27033.2|27026.2|27040.7|27033.7|26968.2|26961.2|362
1644605700000|2022-02-11 18:55:00|27035.7|27028.7|26978.2|26971.2|27038.2|27031.2|26978.2|26971.2|276
1644606000000|2022-02-11 19:00:00|26973.2|26966.2|26948.2|26941.2|27008.2|27001.2|26893.2|26886.2|587
1644606300000|2022-02-11 19:05:00|26943.2|26936.2|26945.7|26938.7|26973.2|26966.2|26893.2|26886.2|311
1644606600000|2022-02-11 19:10:00|26948.2|26941.2|26963.2|26956.2|26973.2|26966.2|26913.2|26906.2|244
1644606900000|2022-02-11 19:15:00|26960.7|26953.7|27023.2|27016.2|27053.2|27046.2|26950.7|26943.7|409
1644607200000|2022-02-11 19:20:00|27020.7|27013.7|26998.2|26991.2|27043.2|27036.2|26993.2|26986.2|176
1644607500000|2022-02-11 19:25:00|26988.2|26981.2|26928.2|26921.2|26998.2|26991.2|26920.7|26913.7|276
1644607800000|2022-02-11 19:30:00|26933.2|26926.2|27000.7|26993.7|27003.2|26996.2|26920.7|26913.7|318
1644608100000|2022-02-11 19:35:00|26998.2|26991.2|26970.7|26963.7|27003.2|26996.2|26963.2|26956.2|164
1644608400000|2022-02-11 19:40:00|26973.2|26966.2|26948.2|26941.2|26993.2|26986.2|26938.2|26931.2|234
1644608700000|2022-02-11 19:45:00|26950.7|26943.7|26925.7|26918.7|26965.7|26958.7|26908.2|26901.2|301
1644609000000|2022-02-11 19:50:00|26928.2|26921.2|26900.7|26893.7|26928.2|26921.2|26878.2|26871.2|271
1644609300000|2022-02-11 19:55:00|26898.2|26891.2|26933.2|26926.2|26943.2|26936.2|26898.2|26891.2|160
1644609600000|2022-02-11 20:00:00|26935.7|26928.7|26995.7|26988.7|27003.2|26996.2|26923.2|26916.2|309
1644609900000|2022-02-11 20:05:00|26993.2|26986.2|26950.7|26943.7|27010.7|27003.7|26943.2|26936.2|107
1644610200000|2022-02-11 20:10:00|26953.2|26946.2|26943.2|26936.2|26958.2|26951.2|26915.7|26908.7|175
1644610500000|2022-02-11 20:15:00|26940.7|26933.7|26900.7|26893.7|26978.2|26971.2|26898.2|26891.2|226
1644610800000|2022-02-11 20:20:00|26898.2|26891.2|26908.2|26901.2|26925.7|26918.7|26883.2|26876.2|219
1644611100000|2022-02-11 20:25:00|26910.7|26903.7|26948.2|26941.2|26958.2|26951.2|26903.2|26896.2|151
1644611400000|2022-02-11 20:30:00|26943.2|26936.2|26943.2|26936.2|26958.2|26951.2|26883.2|26876.2|195
1644611700000|2022-02-11 20:35:00|26945.7|26938.7|26903.2|26896.2|26955.7|26948.7|26898.2|26891.2|131
1644612000000|2022-02-11 20:40:00|26905.7|26898.7|26898.2|26891.2|26918.2|26911.2|26858.2|26851.2|440
1644612300000|2022-02-11 20:45:00|26893.2|26886.2|26978.2|26971.2|26983.2|26976.2|26893.2|26886.2|310
1644612600000|2022-02-11 20:50:00|26988.2|26981.2|26973.2|26966.2|26998.2|26991.2|26948.2|26941.2|381
1644612900000|2022-02-11 20:55:00|26978.2|26971.2|26938.2|26931.2|27038.2|27031.2|26933.2|26926.2|652
1644613200000|2022-02-11 21:00:00|26940.7|26933.7|26990.7|26983.7|26990.7|26983.7|26933.2|26926.2|310
1644613500000|2022-02-11 21:05:00|26988.2|26981.2|26993.2|26986.2|27000.7|26993.7|26970.7|26963.7|65
1644613800000|2022-02-11 21:10:00|26995.7|26988.7|26995.7|26988.7|26998.2|26991.2|26980.7|26973.7|43
1644614100000|2022-02-11 21:15:00|26999.7|26984.7|27004.7|26989.7|27007.2|26992.2|26999.7|26984.7|2
1644614400000|2022-02-11 21:20:00|27007.2|26992.2|27009.7|26994.7|27012.2|26997.2|27004.7|26989.7|7
1644614700000|2022-02-11 21:25:00|27012.2|26997.2|27027.2|27012.2|27027.2|27012.2|27012.2|26997.2|7
1644615000000|2022-02-11 21:30:00|27024.7|27009.7|27029.7|27014.7|27042.2|27027.2|27024.7|27009.7|21
1644615300000|2022-02-11 21:35:00|27027.2|27012.2|27034.7|27019.7|27037.2|27022.2|27019.7|27004.7|8
1644615600000|2022-02-11 21:40:00|27032.2|27017.2|27029.7|27014.7|27032.2|27017.2|27027.2|27012.2|3
1644615900000|2022-02-11 21:45:00|27032.2|27017.2|27022.2|27007.2|27032.2|27017.2|27017.2|27002.2|28
1644616200000|2022-02-11 21:50:00|27024.7|27009.7|27017.2|27002.2|27024.7|27009.7|27012.2|26997.2|88
1644616500000|2022-02-11 21:55:00|27012.2|26997.2|27024.6|26994.6|27026.3|27002.2|27012.2|26993.1|43
1644793200000|2022-02-13 23:00:00|27014.7|26999.7|27009.7|26994.7|27047.2|27032.2|27002.2|26987.2|154
1644793500000|2022-02-13 23:05:00|27019.7|27004.7|27024.7|27009.7|27032.2|27017.2|26972.2|26957.2|156
1644793800000|2022-02-13 23:10:00|27022.2|27007.2|26997.2|26982.2|27034.7|27019.7|26994.7|26979.7|59
1644794100000|2022-02-13 23:15:00|26999.7|26984.7|27012.2|26997.2|27042.2|27027.2|26997.2|26982.2|154
1644794400000|2022-02-13 23:20:00|27007.2|26992.2|27014.7|26999.7|27027.2|27012.2|27007.2|26992.2|45
1644794700000|2022-02-13 23:25:00|27017.2|27002.2|27027.2|27012.2|27037.2|27022.2|27009.7|26994.7|62
1644795000000|2022-02-13 23:30:00|27034.7|27019.7|27028.2|27021.2|27063.2|27056.2|26993.2|26986.2|9978
1644795300000|2022-02-13 23:35:00|27023.2|27016.2|27013.2|27006.2|27043.2|27036.2|26998.2|26991.2|276
1644795600000|2022-02-13 23:40:00|27008.2|27001.2|27030.7|27023.7|27038.2|27031.2|27003.2|26996.2|465
1644795900000|2022-02-13 23:45:00|27033.2|27026.2|27108.2|27101.2|27110.7|27103.7|27033.2|27026.2|753
1644796200000|2022-02-13 23:50:00|27105.7|27098.7|27100.7|27093.7|27120.7|27113.7|27083.2|27076.2|495
1644796500000|2022-02-13 23:55:00|27103.2|27096.2|27080.7|27073.7|27123.2|27116.2|27078.2|27071.2|299
1644796800000|2022-02-14 00:00:00|27083.2|27076.2|27158.2|27151.2|27163.2|27156.2|27083.2|27076.2|2852
1644797100000|2022-02-14 00:05:00|27155.7|27148.7|27138.2|27131.2|27183.2|27176.2|27093.2|27086.2|1568
1644797400000|2022-02-14 00:10:00|27140.7|27133.7|27148.2|27141.2|27173.2|27166.2|27108.2|27101.2|1360
1644797700000|2022-02-14 00:15:00|27150.7|27143.7|27128.2|27121.2|27178.2|27171.2|27118.2|27111.2|1589
1644798000000|2022-02-14 00:20:00|27125.7|27118.7|27138.2|27131.2|27143.2|27136.2|27108.2|27101.2|696
1644798300000|2022-02-14 00:25:00|27135.7|27128.7|27098.2|27091.2|27148.2|27141.2|27088.2|27081.2|726
1644798600000|2022-02-14 00:30:00|27093.2|27086.2|26993.2|26986.2|27093.2|27086.2|26993.2|26986.2|1299
1644798900000|2022-02-14 00:35:00|26990.7|26983.7|27003.2|26996.2|27008.2|27001.2|26948.2|26941.2|1675
1644799200000|2022-02-14 00:40:00|27008.2|27001.2|27045.7|27038.7|27053.2|27046.2|27003.2|26996.2|743
1644799500000|2022-02-14 00:45:00|27048.2|27041.2|27063.2|27056.2|27073.2|27066.2|27038.2|27031.2|706
1644799800000|2022-02-14 00:50:00|27058.2|27051.2|27103.2|27096.2|27118.2|27111.2|27058.2|27051.2|802
1644800100000|2022-02-14 00:55:00|27110.7|27103.7|27123.2|27116.2|27138.2|27131.2|27108.2|27101.2|856
1644800400000|2022-02-14 01:00:00|27133.2|27126.2|27143.2|27136.2|27153.2|27146.2|27110.7|27103.7|792
1644800700000|2022-02-14 01:05:00|27140.7|27133.7|27113.2|27106.2|27145.7|27138.7|27103.2|27096.2|604
1644801000000|2022-02-14 01:10:00|27110.7|27103.7|27103.2|27096.2|27123.2|27116.2|27088.2|27081.2|396
1644801300000|2022-02-14 01:15:00|27098.2|27091.2|27058.2|27051.2|27103.2|27096.2|27048.2|27041.2|513
1644801600000|2022-02-14 01:20:00|27060.7|27053.7|27048.2|27041.2|27073.2|27066.2|27043.2|27036.2|502
1644801900000|2022-02-14 01:25:00|27045.7|27038.7|27020.7|27013.7|27053.2|27046.2|27013.2|27006.2|449
1644802200000|2022-02-14 01:30:00|27018.2|27011.2|27003.2|26996.2|27028.2|27021.2|27000.7|26993.7|728
1644802500000|2022-02-14 01:35:00|26998.2|26991.2|26973.2|26966.2|27023.2|27016.2|26963.2|26956.2|835
1644802800000|2022-02-14 01:40:00|26968.2|26961.2|26988.2|26981.2|26988.2|26981.2|26955.7|26948.7|788
1644803100000|2022-02-14 01:45:00|26993.2|26986.2|26973.2|26966.2|27003.2|26996.2|26973.2|26966.2|409
1644803400000|2022-02-14 01:50:00|26978.2|26971.2|26973.2|26966.2|26983.2|26976.2|26958.2|26951.2|455
1644803700000|2022-02-14 01:55:00|26968.2|26961.2|26978.2|26971.2|26998.2|26991.2|26958.2|26951.2|402
1644804000000|2022-02-14 02:00:00|26983.2|26976.2|26958.2|26951.2|26988.2|26981.2|26938.2|26931.2|739
1644804300000|2022-02-14 02:05:00|26953.2|26946.2|26973.2|26966.2|26978.2|26971.2|26948.2|26941.2|337
1644804600000|2022-02-14 02:10:00|26970.7|26963.7|26978.2|26971.2|26983.2|26976.2|26963.2|26956.2|209
1644804900000|2022-02-14 02:15:00|26983.2|26976.2|26973.2|26966.2|26983.2|26976.2|26963.2|26956.2|146
1644805200000|2022-02-14 02:20:00|26975.7|26968.7|26978.2|26971.2|26983.2|26976.2|26965.7|26958.7|143
1644805500000|2022-02-14 02:25:00|26975.7|26968.7|26978.2|26971.2|26993.2|26986.2|26973.2|26966.2|306
1644805800000|2022-02-14 02:30:00|26980.7|26973.7|27033.3|27026.3|27063.2|27056.2|26980.7|26973.7|1125
1644806100000|2022-02-14 02:35:00|27038.3|27031.3|27023.3|27016.3|27038.3|27031.3|27013.3|27006.3|173
1644806400000|2022-02-14 02:40:00|27020.8|27013.8|27053.3|27046.3|27053.3|27046.3|27018.3|27011.3|120
1644806700000|2022-02-14 02:45:00|27055.8|27048.8|27050.8|27043.8|27073.3|27066.3|27048.3|27041.3|318
1644807000000|2022-02-14 02:50:00|27053.3|27046.3|27063.3|27056.3|27068.3|27061.3|27048.3|27041.3|137
1644807300000|2022-02-14 02:55:00|27065.8|27058.8|27050.8|27043.8|27068.3|27061.3|27048.3|27041.3|99
1644807600000|2022-02-14 03:00:00|27048.3|27041.3|27048.3|27041.3|27055.8|27048.8|27040.8|27033.8|137
1644807900000|2022-02-14 03:05:00|27045.8|27038.8|27028.3|27021.3|27048.3|27041.3|27028.3|27021.3|135
1644808200000|2022-02-14 03:10:00|27030.8|27023.8|27030.8|27023.8|27043.3|27036.3|27028.3|27021.3|50
1644808500000|2022-02-14 03:15:00|27028.3|27021.3|27068.3|27061.3|27068.3|27061.3|27028.3|27021.3|116
1644808800000|2022-02-14 03:20:00|27070.8|27063.8|27053.3|27046.3|27078.3|27071.3|27053.3|27046.3|245
1644809100000|2022-02-14 03:25:00|27058.3|27051.3|27043.3|27036.3|27058.3|27051.3|27043.3|27036.3|196
1644809400000|2022-02-14 03:30:00|27048.3|27041.3|27075.8|27068.8|27103.3|27096.3|27048.3|27041.3|1351
1644809700000|2022-02-14 03:35:00|27078.3|27071.3|27108.3|27101.3|27108.3|27101.3|27075.8|27068.8|531
1644810000000|2022-02-14 03:40:00|27105.8|27098.8|27078.3|27071.3|27108.3|27101.3|27073.3|27066.3|396
1644810300000|2022-02-14 03:45:00|27073.3|27066.3|27083.3|27076.3|27088.3|27081.3|27068.3|27061.3|346
1644810600000|2022-02-14 03:50:00|27080.8|27073.8|27108.3|27101.3|27108.3|27101.3|27078.3|27071.3|497
1644810900000|2022-02-14 03:55:00|27110.8|27103.8|27108.3|27101.3|27118.3|27111.3|27103.3|27096.3|328
1644811200000|2022-02-14 04:00:00|27103.3|27096.3|27093.3|27086.3|27113.3|27106.3|27093.3|27086.3|311
1644811500000|2022-02-14 04:05:00|27098.3|27091.3|27103.3|27096.3|27103.3|27096.3|27088.3|27081.3|188
1644811800000|2022-02-14 04:10:00|27098.3|27091.3|27083.3|27076.3|27098.3|27091.3|27078.3|27071.3|134
1644812100000|2022-02-14 04:15:00|27080.8|27073.8|27073.3|27066.3|27098.3|27091.3|27073.3|27066.3|180
1644812400000|2022-02-14 04:20:00|27078.3|27071.3|27083.3|27076.3|27088.3|27081.3|27073.3|27066.3|256
1644812700000|2022-02-14 04:25:00|27080.8|27073.8|27083.3|27076.3|27093.3|27086.3|27078.3|27071.3|279
1644813000000|2022-02-14 04:30:00|27085.8|27078.8|27098.3|27091.3|27098.3|27091.3|27083.3|27076.3|443
1644813300000|2022-02-14 04:35:00|27095.8|27088.8|27103.3|27096.3|27103.3|27096.3|27093.3|27086.3|246
1644813600000|2022-02-14 04:40:00|27098.3|27091.3|27113.3|27106.3|27113.3|27106.3|27098.3|27091.3|514
1644813900000|2022-02-14 04:45:00|27110.8|27103.8|27123.3|27116.3|27123.3|27116.3|27098.3|27091.3|343
1644814200000|2022-02-14 04:50:00|27125.8|27118.8|27128.3|27121.3|27133.3|27126.3|27118.3|27111.3|524
1644814500000|2022-02-14 04:55:00|27130.8|27123.8|27128.3|27121.3|27133.3|27126.3|27118.3|27111.3|426
1644814800000|2022-02-14 05:00:00|27125.8|27118.8|27123.3|27116.3|27143.3|27136.3|27123.3|27116.3|443
1644815100000|2022-02-14 05:05:00|27120.8|27113.8|27113.3|27106.3|27120.8|27113.8|27108.3|27101.3|309
1644815400000|2022-02-14 05:10:00|27118.3|27111.3|27120.8|27113.8|27125.8|27118.8|27113.3|27106.3|298
1644815700000|2022-02-14 05:15:00|27123.3|27116.3|27118.3|27111.3|27123.3|27116.3|27110.8|27103.8|418
1644816000000|2022-02-14 05:20:00|27120.8|27113.8|27123.3|27116.3|27123.3|27116.3|27118.3|27111.3|184
1644816300000|2022-02-14 05:25:00|27128.3|27121.3|27123.3|27116.3|27133.3|27126.3|27118.3|27111.3|408
1644816600000|2022-02-14 05:30:00|27120.8|27113.8|27108.3|27101.3|27128.3|27121.3|27103.3|27096.3|519
1644816900000|2022-02-14 05:35:00|27105.8|27098.8|27093.3|27086.3|27108.3|27101.3|27088.3|27081.3|611
1644817200000|2022-02-14 05:40:00|27095.8|27088.8|27083.3|27076.3|27098.3|27091.3|27078.3|27071.3|508
1644817500000|2022-02-14 05:45:00|27078.3|27071.3|27073.3|27066.3|27088.3|27081.3|27068.3|27061.3|574
1644817800000|2022-02-14 05:50:00|27068.3|27061.3|27068.3|27061.3|27073.3|27066.3|27063.3|27056.3|1138
1644818100000|2022-02-14 05:55:00|27073.3|27066.3|27063.3|27056.3|27073.3|27066.3|27048.3|27041.3|2212
1644818400000|2022-02-14 06:00:00|27073.3|27066.3|27073.3|27066.3|27088.3|27081.3|27068.3|27061.3|2220
1644818700000|2022-02-14 06:05:00|27078.3|27071.3|27078.3|27071.3|27078.3|27071.3|27058.3|27051.3|1193
1644819000000|2022-02-14 06:10:00|27080.8|27073.8|27113.3|27106.3|27113.3|27106.3|27073.3|27066.3|909
1644819300000|2022-02-14 06:15:00|27118.3|27111.3|27103.3|27096.3|27118.3|27111.3|27103.3|27096.3|225
1644819600000|2022-02-14 06:20:00|27100.8|27093.8|27098.3|27091.3|27108.3|27101.3|27093.3|27086.3|274
1644819900000|2022-02-14 06:25:00|27103.3|27096.3|27093.3|27086.3|27110.8|27103.8|27090.8|27083.8|77
1644820200000|2022-02-14 06:30:00|27095.8|27088.8|27085.8|27078.8|27095.8|27088.8|27083.3|27076.3|20
1644820500000|2022-02-14 06:35:00|27088.3|27081.3|27080.8|27073.8|27088.3|27081.3|27080.8|27073.8|11
1644820800000|2022-02-14 06:40:00|27078.3|27071.3|27043.3|27036.3|27078.3|27071.3|27043.3|27036.3|23
1644821100000|2022-02-14 06:45:00|27045.8|27038.8|27070.8|27063.8|27070.8|27063.8|27043.3|27036.3|53
1644821400000|2022-02-14 06:50:00|27073.3|27066.3|27063.3|27056.3|27085.8|27078.8|27063.3|27056.3|55
1644821700000|2022-02-14 06:55:00|27065.8|27058.8|27100.8|27093.8|27103.3|27096.3|27065.8|27058.8|91
1644822000000|2022-02-14 07:00:00|27098.3|27091.3|27045.8|27038.8|27100.8|27093.8|27033.3|27026.3|168
1644822300000|2022-02-14 07:05:00|27048.3|27041.3|27058.3|27051.3|27063.3|27056.3|27023.3|27016.3|93
1644822600000|2022-02-14 07:10:00|27055.8|27048.8|27065.8|27058.8|27068.3|27061.3|27043.3|27036.3|48
1644822900000|2022-02-14 07:15:00|27068.3|27061.3|27078.3|27071.3|27100.8|27093.8|27063.3|27056.3|66
1644823200000|2022-02-14 07:20:00|27080.8|27073.8|27053.3|27046.3|27083.3|27076.3|27050.8|27043.8|82
1644823500000|2022-02-14 07:25:00|27058.3|27051.3|27073.3|27066.3|27088.3|27081.3|27053.3|27046.3|170
1644823800000|2022-02-14 07:30:00|27070.8|27063.8|27073.3|27066.3|27083.3|27076.3|27063.3|27056.3|208
1644824100000|2022-02-14 07:35:00|27068.3|27061.3|27068.3|27061.3|27085.8|27078.8|27063.3|27056.3|193
1644824400000|2022-02-14 07:40:00|27065.8|27058.8|27078.3|27071.3|27083.3|27076.3|27058.3|27051.3|104
1644824700000|2022-02-14 07:45:00|27083.3|27076.3|27073.3|27066.3|27083.3|27076.3|27063.3|27056.3|114
1644825000000|2022-02-14 07:50:00|27078.3|27071.3|27123.3|27116.3|27123.3|27116.3|27073.3|27066.3|214
1644825300000|2022-02-14 07:55:00|27128.3|27121.3|27103.3|27096.3|27138.3|27131.3|27103.3|27096.3|287
1644825600000|2022-02-14 08:00:00|27100.8|27093.8|27033.3|27026.3|27103.3|27096.3|27028.3|27021.3|669
1644825900000|2022-02-14 08:05:00|27028.3|27021.3|27073.3|27066.3|27088.3|27081.3|27008.3|27001.3|748
1644826200000|2022-02-14 08:10:00|27075.8|27068.8|27043.3|27036.3|27078.3|27071.3|27018.3|27011.3|748
1644826500000|2022-02-14 08:15:00|27040.8|27033.8|26998.3|26991.3|27043.3|27036.3|26978.3|26971.3|462
1644826800000|2022-02-14 08:20:00|26995.8|26988.8|26948.3|26941.3|26995.8|26988.8|26938.3|26931.3|1033
1644827100000|2022-02-14 08:25:00|26950.8|26943.8|26903.3|26896.3|26950.8|26943.8|26903.3|26896.3|1128
1644827400000|2022-02-14 08:30:00|26908.3|26901.3|26913.3|26906.3|26943.3|26936.3|26898.3|26891.3|653
1644827700000|2022-02-14 08:35:00|26915.8|26908.8|26893.3|26886.3|26938.3|26931.3|26888.3|26881.3|571
1644828000000|2022-02-14 08:40:00|26895.8|26888.8|26940.8|26933.8|26943.3|26936.3|26893.3|26886.3|405
1644828300000|2022-02-14 08:45:00|26943.3|26936.3|26900.8|26893.8|26948.3|26941.3|26898.3|26891.3|424
1644828600000|2022-02-14 08:50:00|26898.3|26891.3|26898.3|26891.3|26933.3|26926.3|26893.3|26886.3|456
1644828900000|2022-02-14 08:55:00|26900.8|26893.8|26888.3|26881.3|26918.3|26911.3|26878.3|26871.3|463
1644829200000|2022-02-14 09:00:00|26890.8|26883.8|26878.3|26871.3|26898.3|26891.3|26858.3|26851.3|675
1644829500000|2022-02-14 09:05:00|26875.8|26868.8|26893.3|26886.3|26898.3|26891.3|26848.3|26841.3|440
1644829800000|2022-02-14 09:10:00|26890.8|26883.8|26878.3|26871.3|26898.3|26891.3|26863.3|26856.3|314
1644830100000|2022-02-14 09:15:00|26883.3|26876.3|26918.3|26911.3|26923.3|26916.3|26873.3|26866.3|408
1644830400000|2022-02-14 09:20:00|26915.8|26908.8|26943.3|26936.3|26948.3|26941.3|26913.3|26906.3|353
1644830700000|2022-02-14 09:25:00|26948.3|26941.3|26938.3|26931.3|26963.3|26956.3|26933.3|26926.3|355
1644831000000|2022-02-14 09:30:00|26943.3|26936.3|26933.3|26926.3|26948.3|26941.3|26918.3|26911.3|277
1644831300000|2022-02-14 09:35:00|26930.8|26923.8|26918.3|26911.3|26948.3|26941.3|26903.3|26896.3|319
1644831600000|2022-02-14 09:40:00|26920.8|26913.8|26893.3|26886.3|26928.3|26921.3|26893.3|26886.3|270
1644831900000|2022-02-14 09:45:00|26898.3|26891.3|26903.3|26896.3|26923.3|26916.3|26893.3|26886.3|242
1644832200000|2022-02-14 09:50:00|26905.8|26898.8|26895.8|26888.8|26908.3|26901.3|26888.3|26881.3|144
1644832500000|2022-02-14 09:55:00|26893.3|26886.3|26883.3|26876.3|26898.3|26891.3|26878.3|26871.3|196
1644832800000|2022-02-14 10:00:00|26888.3|26881.3|26888.3|26881.3|26890.8|26883.8|26848.3|26841.3|417
1644833100000|2022-02-14 10:05:00|26885.8|26878.8|26928.3|26921.3|26933.3|26926.3|26883.3|26876.3|266
1644833400000|2022-02-14 10:10:00|26923.3|26916.3|26933.3|26926.3|26933.3|26926.3|26913.3|26906.3|198
1644833700000|2022-02-14 10:15:00|26930.8|26923.8|26913.3|26906.3|26938.3|26931.3|26903.3|26896.3|192
1644834000000|2022-02-14 10:20:00|26915.8|26908.8|26948.3|26941.3|26953.3|26946.3|26905.8|26898.8|321
1644834300000|2022-02-14 10:25:00|26945.8|26938.8|26938.3|26931.3|26948.3|26941.3|26923.3|26916.3|182
1644834600000|2022-02-14 10:30:00|26933.3|26926.3|26913.3|26906.3|26935.8|26928.8|26908.3|26901.3|240
1644834900000|2022-02-14 10:35:00|26908.3|26901.3|26943.3|26936.3|26948.3|26941.3|26908.3|26901.3|196
1644835200000|2022-02-14 10:40:00|26938.3|26931.3|26938.3|26931.3|26953.3|26946.3|26930.8|26923.8|135
1644835500000|2022-02-14 10:45:00|26933.3|26926.3|26983.3|26976.3|26988.3|26981.3|26933.3|26926.3|235
1644835800000|2022-02-14 10:50:00|26985.8|26978.8|26968.3|26961.3|26993.3|26986.3|26968.3|26961.3|164
1644836100000|2022-02-14 10:55:00|26963.3|26956.3|26958.3|26951.3|26973.3|26966.3|26953.3|26946.3|180
1644836400000|2022-02-14 11:00:00|26960.8|26953.8|26948.3|26941.3|26963.3|26956.3|26938.3|26931.3|101
1644836700000|2022-02-14 11:05:00|26943.3|26936.3|26958.3|26951.3|26958.3|26951.3|26940.8|26933.8|109
1644837000000|2022-02-14 11:10:00|26963.3|26956.3|26943.3|26936.3|26968.3|26961.3|26938.3|26931.3|139
1644837300000|2022-02-14 11:15:00|26945.8|26938.8|26943.3|26936.3|26958.3|26951.3|26938.3|26931.3|78
1644837600000|2022-02-14 11:20:00|26948.3|26941.3|26948.3|26941.3|26958.3|26951.3|26935.8|26928.8|89
1644837900000|2022-02-14 11:25:00|26945.8|26938.8|26963.3|26956.3|26973.3|26966.3|26938.3|26931.3|131
1644838200000|2022-02-14 11:30:00|26960.8|26953.8|26943.3|26936.3|26968.3|26961.3|26938.3|26931.3|197
1644838500000|2022-02-14 11:35:00|26940.8|26933.8|26963.3|26956.3|26973.3|26966.3|26938.3|26931.3|123
1644838800000|2022-02-14 11:40:00|26958.3|26951.3|26968.3|26961.3|26970.8|26963.8|26953.3|26946.3|113
1644839100000|2022-02-14 11:45:00|26963.3|26956.3|26963.3|26956.3|26968.3|26961.3|26953.3|26946.3|58
1644839400000|2022-02-14 11:50:00|26960.8|26953.8|26973.3|26966.3|26975.8|26968.8|26960.8|26953.8|138
1644839700000|2022-02-14 11:55:00|26975.8|26968.8|26948.3|26941.3|26975.8|26968.8|26943.3|26936.3|138
1644840000000|2022-02-14 12:00:00|26953.3|26946.3|26928.3|26921.3|26958.3|26951.3|26923.3|26916.3|229
1644840300000|2022-02-14 12:05:00|26925.8|26918.8|26918.3|26911.3|26933.3|26926.3|26918.3|26911.3|139
1644840600000|2022-02-14 12:10:00|26920.8|26913.8|26903.3|26896.3|26923.3|26916.3|26898.3|26891.3|147
1644840900000|2022-02-14 12:15:00|26905.8|26898.8|26913.3|26906.3|26915.8|26908.8|26898.3|26891.3|80
1644841200000|2022-02-14 12:20:00|26910.8|26903.8|26913.3|26906.3|26918.3|26911.3|26903.3|26896.3|139
1644841500000|2022-02-14 12:25:00|26918.3|26911.3|26928.3|26921.3|26933.3|26926.3|26908.3|26901.3|131
1644841800000|2022-02-14 12:30:00|26933.3|26926.3|26933.3|26926.3|26953.3|26946.3|26928.3|26921.3|163
1644842100000|2022-02-14 12:35:00|26928.3|26921.3|27058.3|27051.3|27063.3|27056.3|26928.3|26921.3|903
1644842400000|2022-02-14 12:40:00|27055.8|27048.8|27103.3|27096.3|27118.3|27111.3|27050.8|27043.8|1020
1644842700000|2022-02-14 12:45:00|27108.3|27101.3|27108.3|27101.3|27168.3|27161.3|27103.3|27096.3|1094
1644843000000|2022-02-14 12:50:00|27103.3|27096.3|27083.3|27076.3|27123.3|27116.3|27068.3|27061.3|723
1644843300000|2022-02-14 12:55:00|27088.3|27081.3|27093.3|27086.3|27108.3|27101.3|27083.3|27076.3|359
1644843600000|2022-02-14 13:00:00|27095.8|27088.8|27123.3|27116.3|27148.3|27141.3|27093.3|27086.3|465
1644843900000|2022-02-14 13:05:00|27120.8|27113.8|27138.3|27131.3|27148.3|27141.3|27120.8|27113.8|272
1644844200000|2022-02-14 13:10:00|27135.8|27128.8|27083.3|27076.3|27135.8|27128.8|27083.3|27076.3|313
1644844500000|2022-02-14 13:15:00|27088.3|27081.3|27093.3|27086.3|27098.3|27091.3|27083.3|27076.3|225
1644844800000|2022-02-14 13:20:00|27088.3|27081.3|27118.3|27111.3|27128.3|27121.3|27088.3|27081.3|189
1644845100000|2022-02-14 13:25:00|27115.8|27108.8|27133.3|27126.3|27133.3|27126.3|27108.3|27101.3|127
1644845400000|2022-02-14 13:30:00|27128.3|27121.3|27098.3|27091.3|27138.3|27131.3|27090.8|27083.8|412
1644845700000|2022-02-14 13:35:00|27103.3|27096.3|27108.3|27101.3|27113.3|27106.3|27088.3|27081.3|248
1644846000000|2022-02-14 13:40:00|27110.8|27103.8|27063.3|27056.3|27110.8|27103.8|27063.3|27056.3|197
1644846300000|2022-02-14 13:45:00|27068.3|27061.3|27058.3|27051.3|27083.3|27076.3|27053.3|27046.3|166
1644846600000|2022-02-14 13:50:00|27063.3|27056.3|27080.8|27073.8|27083.3|27076.3|27058.3|27051.3|189
1644846900000|2022-02-14 13:55:00|27083.3|27076.3|27068.3|27061.3|27103.3|27096.3|27068.3|27061.3|111
1644847200000|2022-02-14 14:00:00|27070.8|27063.8|27073.3|27066.3|27075.8|27068.8|27058.3|27051.3|234
1644847500000|2022-02-14 14:05:00|27070.8|27063.8|27083.3|27076.3|27085.8|27078.8|27068.3|27061.3|73
1644847800000|2022-02-14 14:10:00|27085.8|27078.8|27103.3|27096.3|27108.3|27101.3|27083.3|27076.3|147
1644848100000|2022-02-14 14:15:00|27105.8|27098.8|27093.3|27086.3|27108.3|27101.3|27083.3|27076.3|137
1644848400000|2022-02-14 14:20:00|27088.3|27081.3|27088.3|27081.3|27093.3|27086.3|27080.8|27073.8|81
1644848700000|2022-02-14 14:25:00|27083.3|27076.3|27075.8|27068.8|27088.3|27081.3|27073.3|27066.3|99
1644849000000|2022-02-14 14:30:00|27078.3|27071.3|27058.3|27051.3|27113.3|27106.3|27013.3|27006.3|683
1644849300000|2022-02-14 14:35:00|27063.3|27056.3|27045.8|27038.8|27075.8|27068.8|27043.3|27036.3|406
1644849600000|2022-02-14 14:40:00|27043.3|27036.3|27053.3|27046.3|27098.3|27091.3|27038.3|27031.3|361
1644849900000|2022-02-14 14:45:00|27050.8|27043.8|27073.3|27066.3|27083.3|27076.3|27010.8|27003.8|444
1644850200000|2022-02-14 14:50:00|27070.8|27063.8|27108.3|27101.3|27115.8|27108.8|27068.3|27061.3|448
1644850500000|2022-02-14 14:55:00|27110.8|27103.8|27050.8|27043.8|27113.3|27106.3|27038.3|27031.3|396
1644850800000|2022-02-14 15:00:00|27048.3|27041.3|26988.3|26981.3|27048.3|27041.3|26968.3|26961.3|623
1644851100000|2022-02-14 15:05:00|26985.8|26978.8|27013.3|27006.3|27018.3|27011.3|26978.3|26971.3|288
1644851400000|2022-02-14 15:10:00|27010.8|27003.8|27040.8|27033.8|27075.8|27068.8|27010.8|27003.8|441
1644851700000|2022-02-14 15:15:00|27038.3|27031.3|27008.3|27001.3|27045.8|27038.8|26958.3|26951.3|548
1644852000000|2022-02-14 15:20:00|27003.3|26996.3|27045.8|27038.8|27053.3|27046.3|26983.3|26976.3|558
1644852300000|2022-02-14 15:25:00|27043.3|27036.3|27023.3|27016.3|27048.3|27041.3|27003.3|26996.3|288
1644852600000|2022-02-14 15:30:00|27020.8|27013.8|26973.3|26966.3|27038.3|27031.3|26953.3|26946.3|443
1644852900000|2022-02-14 15:35:00|26968.3|26961.3|26978.3|26971.3|26983.3|26976.3|26958.3|26951.3|237
1644853200000|2022-02-14 15:40:00|26975.8|26968.8|26998.3|26991.3|27013.3|27006.3|26963.3|26956.3|194
1644853500000|2022-02-14 15:45:00|26993.3|26986.3|27018.3|27011.3|27023.3|27016.3|26988.3|26981.3|230
1644853800000|2022-02-14 15:50:00|27023.3|27016.3|27008.3|27001.3|27033.3|27026.3|26988.3|26981.3|256
1644854100000|2022-02-14 15:55:00|27005.8|26998.8|26993.3|26986.3|27033.3|27026.3|26978.3|26971.3|298
1644854400000|2022-02-14 16:00:00|26998.3|26991.3|27008.3|27001.3|27013.3|27006.3|26970.8|26963.8|206
1644854700000|2022-02-14 16:05:00|27010.8|27003.8|27008.3|27001.3|27023.3|27016.3|26988.3|26981.3|251
1644855000000|2022-02-14 16:10:00|27010.8|27003.8|26988.3|26981.3|27023.3|27016.3|26983.3|26976.3|165
1644855300000|2022-02-14 16:15:00|26990.8|26983.8|27053.3|27046.3|27058.3|27051.3|26988.3|26981.3|522
1644855600000|2022-02-14 16:20:00|27050.8|27043.8|27053.3|27046.3|27063.3|27056.3|27043.3|27036.3|590
1644855900000|2022-02-14 16:25:00|27058.3|27051.3|27058.3|27051.3|27073.3|27066.3|27043.3|27036.3|361
1644856200000|2022-02-14 16:30:00|27053.3|27046.3|27083.3|27076.3|27093.3|27086.3|27040.8|27033.8|1112
1644856500000|2022-02-14 16:35:00|27088.3|27081.3|27068.3|27061.3|27103.3|27096.3|27055.8|27048.8|351
1644856800000|2022-02-14 16:40:00|27070.8|27063.8|27078.3|27071.3|27088.3|27081.3|27068.3|27061.3|228
1644857100000|2022-02-14 16:45:00|27083.3|27076.3|27105.8|27098.8|27108.3|27101.3|27080.8|27073.8|226
1644857400000|2022-02-14 16:50:00|27103.3|27096.3|27073.3|27066.3|27113.3|27106.3|27068.3|27061.3|112
1644857700000|2022-02-14 16:55:00|27075.8|27068.8|27095.8|27088.8|27100.8|27093.8|27068.3|27061.3|115
1644858000000|2022-02-14 17:00:00|27098.3|27091.3|27098.3|27091.3|27118.3|27111.3|27083.3|27076.3|204
1644858300000|2022-02-14 17:05:00|27095.8|27088.8|27088.3|27081.3|27103.3|27096.3|27080.8|27073.8|304
1644858600000|2022-02-14 17:10:00|27090.8|27083.8|27098.3|27091.3|27103.3|27096.3|27083.3|27076.3|160
1644858900000|2022-02-14 17:15:00|27100.8|27093.8|27093.3|27086.3|27108.3|27101.3|27083.3|27076.3|137
1644859200000|2022-02-14 17:20:00|27095.8|27088.8|27108.3|27101.3|27113.3|27106.3|27093.3|27086.3|93
1644859500000|2022-02-14 17:25:00|27105.8|27098.8|27128.3|27121.3|27128.3|27121.3|27103.3|27096.3|205
1644859800000|2022-02-14 17:30:00|27125.8|27118.8|27123.3|27116.3|27143.3|27136.3|27118.3|27111.3|222
1644860100000|2022-02-14 17:35:00|27125.8|27118.8|27110.8|27103.8|27128.3|27121.3|27100.8|27093.8|61
1644860400000|2022-02-14 17:40:00|27113.3|27106.3|27118.3|27111.3|27128.3|27121.3|27108.3|27101.3|79
1644860700000|2022-02-14 17:45:00|27115.8|27108.8|27125.8|27118.8|27128.3|27121.3|27108.3|27101.3|114
1644861000000|2022-02-14 17:50:00|27123.3|27116.3|27120.8|27113.8|27128.3|27121.3|27108.3|27101.3|46
1644861300000|2022-02-14 17:55:00|27118.3|27111.3|27108.3|27101.3|27118.3|27111.3|27098.3|27091.3|78
1644861600000|2022-02-14 18:00:00|27110.8|27103.8|27113.3|27106.3|27113.3|27106.3|27093.3|27086.3|45
1644861900000|2022-02-14 18:05:00|27115.8|27108.8|27123.3|27116.3|27138.3|27131.3|27113.3|27106.3|49
1644862200000|2022-02-14 18:10:00|27125.8|27118.8|27103.3|27096.3|27128.3|27121.3|27098.3|27091.3|37
1644862500000|2022-02-14 18:15:00|27105.8|27098.8|27118.3|27111.3|27118.3|27111.3|27098.3|27091.3|81
1644862800000|2022-02-14 18:20:00|27120.8|27113.8|27060.8|27053.8|27120.8|27113.8|27053.3|27046.3|98
1644863100000|2022-02-14 18:25:00|27058.3|27051.3|27063.3|27056.3|27068.3|27061.3|27053.3|27046.3|93
1644863400000|2022-02-14 18:30:00|27060.8|27053.8|27053.3|27046.3|27068.3|27061.3|27028.3|27021.3|151
1644863700000|2022-02-14 18:35:00|27055.8|27048.8|27058.3|27051.3|27070.8|27063.8|27048.3|27041.3|46
1644864000000|2022-02-14 18:40:00|27055.8|27048.8|27058.3|27051.3|27063.3|27056.3|27038.3|27031.3|64
1644864300000|2022-02-14 18:45:00|27055.8|27048.8|27018.3|27011.3|27063.3|27056.3|27013.3|27006.3|106
1644864600000|2022-02-14 18:50:00|27023.3|27016.3|26933.3|26926.3|27023.3|27016.3|26928.3|26921.3|658
1644864900000|2022-02-14 18:55:00|26930.8|26923.8|26903.3|26896.3|26950.8|26943.8|26903.3|26896.3|636
1644865200000|2022-02-14 19:00:00|26900.8|26893.8|26893.3|26886.3|26933.3|26926.3|26880.8|26873.8|386
1644865500000|2022-02-14 19:05:00|26890.8|26883.8|26893.3|26886.3|26918.3|26911.3|26858.3|26851.3|520
1644865800000|2022-02-14 19:10:00|26890.8|26883.8|26908.3|26901.3|26923.3|26916.3|26873.3|26866.3|86
1644866100000|2022-02-14 19:15:00|26905.8|26898.8|26908.3|26901.3|26915.8|26908.8|26878.3|26871.3|153
1644866400000|2022-02-14 19:20:00|26913.3|26906.3|26903.3|26896.3|26925.8|26918.8|26903.3|26896.3|145
1644866700000|2022-02-14 19:25:00|26905.8|26898.8|26918.3|26911.3|26918.3|26911.3|26883.3|26876.3|148
1644867000000|2022-02-14 19:30:00|26938.3|26931.3|27008.3|27001.3|27013.3|27006.3|26930.8|26923.8|902
1644867300000|2022-02-14 19:35:00|27003.3|26996.3|26998.3|26991.3|27018.3|27011.3|26978.3|26971.3|254
1644867600000|2022-02-14 19:40:00|27000.8|26993.8|26988.3|26981.3|27038.3|27031.3|26983.3|26976.3|192
1644867900000|2022-02-14 19:45:00|26990.8|26983.8|26983.3|26976.3|27008.3|27001.3|26973.3|26966.3|118
1644868200000|2022-02-14 19:50:00|26985.8|26978.8|27013.3|27006.3|27063.3|27056.3|26983.3|26976.3|186
1644868500000|2022-02-14 19:55:00|27015.8|27008.8|27023.3|27016.3|27033.3|27026.3|26998.3|26991.3|103
1644868800000|2022-02-14 20:00:00|27025.8|27018.8|27023.3|27016.3|27043.3|27036.3|27003.3|26996.3|185
1644869100000|2022-02-14 20:05:00|27020.8|27013.8|27038.3|27031.3|27048.3|27041.3|26978.3|26971.3|158
1644869400000|2022-02-14 20:10:00|27035.8|27028.8|27058.3|27051.3|27063.3|27056.3|27008.3|27001.3|185
1644869700000|2022-02-14 20:15:00|27060.8|27053.8|27008.3|27001.3|27063.3|27056.3|27008.3|27001.3|129
1644870000000|2022-02-14 20:20:00|27010.8|27003.8|27063.3|27056.3|27083.3|27076.3|26993.3|26986.3|133
1644870300000|2022-02-14 20:25:00|27060.8|27053.8|27043.3|27036.3|27068.3|27061.3|27040.8|27033.8|150
1644870600000|2022-02-14 20:30:00|27048.3|27041.3|27088.3|27081.3|27093.3|27086.3|27038.3|27031.3|161
1644870900000|2022-02-14 20:35:00|27085.8|27078.8|27078.3|27071.3|27093.3|27086.3|27063.3|27056.3|106
1644871200000|2022-02-14 20:40:00|27083.3|27076.3|27080.8|27073.8|27085.8|27078.8|27048.3|27041.3|175
1644871500000|2022-02-14 20:45:00|27083.3|27076.3|27083.3|27076.3|27098.3|27091.3|27045.8|27038.8|326
1644871800000|2022-02-14 20:50:00|27068.3|27061.3|27058.3|27051.3|27073.3|27066.3|27048.3|27041.3|647
1644872100000|2022-02-14 20:55:00|27078.3|27071.3|27075.8|27068.8|27090.8|27083.8|27063.3|27056.3|353
1644872400000|2022-02-14 21:00:00|27073.3|27066.3|27060.8|27053.8|27073.3|27066.3|27043.3|27036.3|117
1644872700000|2022-02-14 21:05:00|27063.3|27056.3|27043.3|27036.3|27065.8|27058.8|27043.3|27036.3|2
1644873000000|2022-02-14 21:10:00|27045.8|27038.8|27050.8|27043.8|27050.8|27043.8|27043.3|27036.3|9
1644873300000|2022-02-14 21:15:00|27054.8|27039.8|27059.8|27044.8|27059.8|27044.8|27054.8|27039.8|6
1644873600000|2022-02-14 21:20:00|27062.3|27047.3|27059.8|27044.8|27062.3|27047.3|27059.8|27044.8|1
1644874200000|2022-02-14 21:30:00|27057.3|27042.3|27064.8|27049.8|27064.8|27049.8|27057.3|27042.3|3
1644874500000|2022-02-14 21:35:00|27067.3|27052.3|27062.3|27047.3|27067.3|27052.3|27062.3|27047.3|2
1644874800000|2022-02-14 21:40:00|27059.8|27044.8|27049.8|27034.8|27059.8|27044.8|27047.3|27032.3|16
1644875100000|2022-02-14 21:45:00|27047.3|27032.3|27044.8|27029.8|27047.3|27032.3|27039.8|27024.8|15
1644875400000|2022-02-14 21:50:00|27047.3|27032.3|27044.8|27029.8|27047.3|27032.3|27044.8|27029.8|9
1644875700000|2022-02-14 21:55:00|27052.3|27037.3|27055|27025|27057.3|27042.3|27047.3|27022.1|48
1644876000000|2022-02-14 22:00:00|27055.2|27025.2|27061.9|27031.9|27062.5|27032.5|27055.1|27025.1|0
1644876300000|2022-02-14 22:05:00|27062.2|27032.2|27061|27031|27066.3|27036.3|27058.9|27028.9|0
1644876600000|2022-02-14 22:10:00|27059.1|27029.1|27060|27030|27061.9|27031.9|27059.1|27029.1|0
1644876900000|2022-02-14 22:15:00|27059.9|27029.9|27062|27032|27063|27033|27059.5|27029.5|0
1644877200000|2022-02-14 22:20:00|27062.2|27032.2|27062.1|27032.1|27062.6|27032.6|27061.4|27031.4|0
1644877500000|2022-02-14 22:25:00|27061.9|27031.9|27062.2|27032.2|27062.2|27032.2|27059.9|27029.9|0
1644877800000|2022-02-14 22:30:00|27062.4|27032.4|27062.6|27032.6|27063.1|27033.1|27062.4|27032.4|0
1644878100000|2022-02-14 22:35:00|27063.1|27033.1|27062.9|27032.9|27063.1|27033.1|27062.9|27032.9|0
1644878400000|2022-02-14 22:40:00|27062.8|27032.8|27061.8|27031.8|27063.2|27033.2|27061.8|27031.8|0
1644878700000|2022-02-14 22:45:00|27062|27032|27061.7|27031.7|27062|27032|27061.6|27031.6|0
1644879000000|2022-02-14 22:50:00|27061.9|27031.9|27061.7|27031.7|27062.9|27032.9|27061.7|27031.7|0
1644879300000|2022-02-14 22:55:00|27062|27032|27062.9|27032.9|27063.6|27033.6|27062|27032|0
1644879600000|2022-02-14 23:00:00|27054|27024|27078.1|27048.1|27078.1|27048.1|27054|27024|0
1644879900000|2022-02-14 23:05:00|27078.6|27048.6|27084.8|27069.8|27084.8|27069.8|27069.8|27048.6|10
1644880200000|2022-02-14 23:10:00|27082.3|27067.3|27082.3|27067.3|27084.8|27069.8|27077.3|27062.3|5
1644880500000|2022-02-14 23:15:00|27087.3|27072.3|27079.8|27064.8|27087.3|27072.3|27072.3|27057.3|19
1644880800000|2022-02-14 23:20:00|27077.3|27062.3|27072.3|27057.3|27082.3|27067.3|27072.3|27057.3|7
1644881100000|2022-02-14 23:25:00|27074.8|27059.8|27067.3|27052.3|27077.3|27062.3|27064.8|27049.8|17
1644881400000|2022-02-14 23:30:00|27064.8|27049.8|27083.3|27076.3|27098.3|27091.3|27055.8|27048.8|27110
1644881700000|2022-02-14 23:35:00|27078.3|27071.3|27078.4|27071.4|27093.3|27086.3|27073.3|27066.3|125
1644882000000|2022-02-14 23:40:00|27075.9|27068.9|27080.9|27073.9|27083.4|27076.4|27068.4|27061.4|186
1644882300000|2022-02-14 23:45:00|27083.4|27076.4|27098.4|27091.4|27098.4|27091.4|27068.4|27061.4|298
1644882600000|2022-02-14 23:50:00|27095.9|27088.9|27120.9|27113.9|27123.4|27116.4|27090.9|27083.9|260
1644882900000|2022-02-14 23:55:00|27118.4|27111.4|27125.9|27118.9|27128.4|27121.4|27103.4|27096.4|277
1644883200000|2022-02-15 00:00:00|27128.4|27121.4|27068.4|27061.4|27158.4|27151.4|27063.4|27056.4|1351
1644883500000|2022-02-15 00:05:00|27073.4|27066.4|27113.4|27106.4|27113.4|27106.4|27058.4|27051.4|705
1644883800000|2022-02-15 00:10:00|27110.9|27103.9|27058.4|27051.4|27128.4|27121.4|27058.4|27051.4|815
1644884100000|2022-02-15 00:15:00|27063.4|27056.4|27053.4|27046.4|27070.9|27063.9|27018.4|27011.4|594
1644884400000|2022-02-15 00:20:00|27048.4|27041.4|27043.4|27036.4|27055.9|27048.9|27018.4|27011.4|376
1644884700000|2022-02-15 00:25:00|27040.9|27033.9|27063.4|27056.4|27068.4|27061.4|27028.4|27021.4|339
1644885000000|2022-02-15 00:30:00|27060.9|27053.9|26988.4|26981.4|27060.9|27053.9|26968.4|26961.4|745
1644885300000|2022-02-15 00:35:00|26983.4|26976.4|26973.4|26966.4|27003.4|26996.4|26968.4|26961.4|522
1644885600000|2022-02-15 00:40:00|26970.9|26963.9|26983.4|26976.4|26993.4|26986.4|26963.4|26956.4|418
1644885900000|2022-02-15 00:45:00|26988.4|26981.4|27063.4|27056.4|27065.9|27058.9|26988.4|26981.4|681
1644886200000|2022-02-15 00:50:00|27068.4|27061.4|27028.4|27021.4|27068.4|27061.4|27023.4|27016.4|372
1644886500000|2022-02-15 00:55:00|27023.4|27016.4|27063.4|27056.4|27063.4|27056.4|27015.9|27008.9|251
1644886800000|2022-02-15 01:00:00|27065.9|27058.9|27033.4|27026.4|27068.4|27061.4|27028.4|27021.4|273
1644887100000|2022-02-15 01:05:00|27028.4|27021.4|27023.4|27016.4|27038.4|27031.4|27013.4|27006.4|183
1644887400000|2022-02-15 01:10:00|27025.9|27018.9|27043.4|27036.4|27043.4|27036.4|27020.9|27013.9|145
1644887700000|2022-02-15 01:15:00|27048.4|27041.4|27018.4|27011.4|27058.4|27051.4|27013.4|27006.4|257
1644888000000|2022-02-15 01:20:00|27015.9|27008.9|27038.4|27031.4|27050.9|27043.9|27013.4|27006.4|234
1644888300000|2022-02-15 01:25:00|27040.9|27033.9|27028.4|27021.4|27045.9|27038.9|27018.4|27011.4|227
1644888600000|2022-02-15 01:30:00|27025.9|27018.9|26953.4|26946.4|27025.9|27018.9|26928.4|26921.4|1206
1644888900000|2022-02-15 01:35:00|26948.4|26941.4|26978.4|26971.4|26993.4|26986.4|26943.4|26936.4|371
1644889200000|2022-02-15 01:40:00|26975.9|26968.9|26958.4|26951.4|26978.4|26971.4|26943.4|26936.4|269
1644889500000|2022-02-15 01:45:00|26963.4|26956.4|26980.9|26973.9|26988.4|26981.4|26963.4|26956.4|338
1644889800000|2022-02-15 01:50:00|26978.4|26971.4|26963.4|26956.4|26988.4|26981.4|26958.4|26951.4|291
1644890100000|2022-02-15 01:55:00|26958.4|26951.4|26965.9|26958.9|26968.4|26961.4|26948.4|26941.4|179
1644890400000|2022-02-15 02:00:00|26963.4|26956.4|26985.9|26978.9|26985.9|26978.9|26953.4|26946.4|168
1644890700000|2022-02-15 02:05:00|26983.4|26976.4|27003.4|26996.4|27013.4|27006.4|26983.4|26976.4|404
1644891000000|2022-02-15 02:10:00|27000.9|26993.9|26995.9|26988.9|27008.4|27001.4|26993.4|26986.4|194
1644891300000|2022-02-15 02:15:00|26993.4|26986.4|26998.4|26991.4|26998.4|26991.4|26983.4|26976.4|141
1644891600000|2022-02-15 02:20:00|26993.4|26986.4|26993.4|26986.4|26998.4|26991.4|26983.4|26976.4|216
1644891900000|2022-02-15 02:25:00|26998.4|26991.4|27003.4|26996.4|27008.4|27001.4|26988.4|26981.4|274
1644892200000|2022-02-15 02:30:00|27000.9|26993.9|26993.4|26986.4|27015.9|27008.9|26983.4|26976.4|246
1644892500000|2022-02-15 02:35:00|26995.9|26988.9|26978.4|26971.4|26998.4|26991.4|26978.4|26971.4|106
1644892800000|2022-02-15 02:40:00|26975.9|26968.9|26993.4|26986.4|26993.4|26986.4|26973.4|26966.4|48
1644893100000|2022-02-15 02:45:00|26998.4|26991.4|27008.4|27001.4|27023.4|27016.4|26998.4|26991.4|102
1644893400000|2022-02-15 02:50:00|27013.4|27006.4|27003.4|26996.4|27013.4|27006.4|26998.4|26991.4|39
1644893700000|2022-02-15 02:55:00|27000.9|26993.9|27003.4|26996.4|27003.4|26996.4|26998.4|26991.4|18
1644894000000|2022-02-15 03:00:00|27000.9|26993.9|27003.4|26996.4|27013.4|27006.4|27000.9|26993.9|58
1644894300000|2022-02-15 03:05:00|27010.9|27003.9|27008.4|27001.4|27013.4|27006.4|27008.4|27001.4|79
1644894600000|2022-02-15 03:10:00|27013.4|27006.4|27003.4|26996.4|27018.4|27011.4|26998.4|26991.4|88
1644894900000|2022-02-15 03:15:00|27005.9|26998.9|26993.4|26986.4|27013.4|27006.4|26988.4|26981.4|85
1644895200000|2022-02-15 03:20:00|26988.4|26981.4|27003.4|26996.4|27003.4|26996.4|26988.4|26981.4|102
1644895500000|2022-02-15 03:25:00|27005.9|26998.9|26988.4|26981.4|27008.4|27001.4|26988.4|26981.4|85
1644895800000|2022-02-15 03:30:00|26983.4|26976.4|26948.4|26941.4|26983.4|26976.4|26903.4|26896.4|715
1644896100000|2022-02-15 03:35:00|26950.9|26943.9|26963.4|26956.4|26965.9|26958.9|26938.4|26931.4|174
1644896400000|2022-02-15 03:40:00|26960.9|26953.9|26973.4|26966.4|26978.4|26971.4|26958.4|26951.4|142
1644896700000|2022-02-15 03:45:00|26975.9|26968.9|26968.4|26961.4|26980.9|26973.9|26963.4|26956.4|104
1644897000000|2022-02-15 03:50:00|26970.9|26963.9|26973.4|26966.4|26978.4|26971.4|26963.4|26956.4|197
1644897300000|2022-02-15 03:55:00|26970.9|26963.9|26958.4|26951.4|26973.4|26966.4|26950.9|26943.9|161
1644897600000|2022-02-15 04:00:00|26960.9|26953.9|26938.4|26931.4|26963.4|26956.4|26933.4|26926.4|338
1644897900000|2022-02-15 04:05:00|26940.9|26933.9|26930.9|26923.9|26943.4|26936.4|26923.4|26916.4|365
1644898200000|2022-02-15 04:10:00|26933.4|26926.4|26908.4|26901.4|26933.4|26926.4|26903.4|26896.4|405
1644898500000|2022-02-15 04:15:00|26910.9|26903.9|26903.4|26896.4|26918.4|26911.4|26898.4|26891.4|214
1644898800000|2022-02-15 04:20:00|26908.4|26901.4|26913.4|26906.4|26913.4|26906.4|26903.4|26896.4|157
1644899100000|2022-02-15 04:25:00|26908.4|26901.4|26873.4|26866.4|26908.4|26901.4|26853.4|26846.4|711
1644899400000|2022-02-15 04:30:00|26870.9|26863.9|26863.4|26856.4|26898.4|26891.4|26828.4|26821.4|462
1644899700000|2022-02-15 04:35:00|26868.4|26861.4|26878.4|26871.4|26888.4|26881.4|26853.4|26846.4|264
1644900000000|2022-02-15 04:40:00|26875.9|26868.9|26873.4|26866.4|26888.4|26881.4|26868.4|26861.4|257
1644900300000|2022-02-15 04:45:00|26878.4|26871.4|26878.4|26871.4|26883.4|26876.4|26868.4|26861.4|231
1644900600000|2022-02-15 04:50:00|26875.9|26868.9|26883.4|26876.4|26888.4|26881.4|26868.4|26861.4|157
1644900900000|2022-02-15 04:55:00|26880.9|26873.9|26893.4|26886.4|26900.9|26893.9|26878.4|26871.4|120
1644901200000|2022-02-15 05:00:00|26888.4|26881.4|26848.4|26841.4|26893.4|26886.4|26845.9|26838.9|298
1644901500000|2022-02-15 05:05:00|26843.4|26836.4|26785.9|26778.9|26843.4|26836.4|26713.4|26706.4|1725
1644901800000|2022-02-15 05:10:00|26783.4|26776.4|26763.4|26756.4|26800.9|26793.9|26760.9|26753.9|396
1644902100000|2022-02-15 05:15:00|26760.9|26753.9|26780.9|26773.9|26788.4|26781.4|26753.4|26746.4|316
1644902400000|2022-02-15 05:20:00|26778.4|26771.4|26788.4|26781.4|26805.9|26798.9|26770.9|26763.9|189
1644902700000|2022-02-15 05:25:00|26790.9|26783.9|26823.4|26816.4|26833.4|26826.4|26790.9|26783.9|556
1644903000000|2022-02-15 05:30:00|26825.9|26818.9|26838.4|26831.4|26848.4|26841.4|26823.4|26816.4|525
1644903300000|2022-02-15 05:35:00|26835.9|26828.9|26863.4|26856.4|26873.4|26866.4|26823.4|26816.4|420
1644903600000|2022-02-15 05:40:00|26860.9|26853.9|26828.4|26821.4|26860.9|26853.9|26823.4|26816.4|349
1644903900000|2022-02-15 05:45:00|26830.9|26823.9|26838.4|26831.4|26843.4|26836.4|26828.4|26821.4|300
1644904200000|2022-02-15 05:50:00|26835.9|26828.9|26818.4|26811.4|26843.4|26836.4|26808.4|26801.4|578
1644904500000|2022-02-15 05:55:00|26820.9|26813.9|26848.4|26841.4|26868.4|26861.4|26820.9|26813.9|952
1644904800000|2022-02-15 06:00:00|26853.4|26846.4|26865.9|26858.9|26868.4|26861.4|26838.4|26831.4|1594
1644905100000|2022-02-15 06:05:00|26868.4|26861.4|26853.4|26846.4|26868.4|26861.4|26838.4|26831.4|627
1644905400000|2022-02-15 06:10:00|26858.4|26851.4|26855.9|26848.9|26868.4|26861.4|26850.9|26843.9|321
1644905700000|2022-02-15 06:15:00|26858.4|26851.4|26868.4|26861.4|26868.4|26861.4|26853.4|26846.4|117
1644906000000|2022-02-15 06:20:00|26873.4|26866.4|26853.4|26846.4|26873.4|26866.4|26848.4|26841.4|303
1644906300000|2022-02-15 06:25:00|26858.4|26851.4|26863.4|26856.4|26873.4|26866.4|26853.4|26846.4|38
1644906600000|2022-02-15 06:30:00|26865.9|26858.9|26858.4|26851.4|26865.9|26858.9|26853.4|26846.4|12
1644906900000|2022-02-15 06:35:00|26860.9|26853.9|26868.4|26861.4|26870.9|26863.9|26855.9|26848.9|32
1644907200000|2022-02-15 06:40:00|26863.4|26856.4|26865.9|26858.9|26870.9|26863.9|26855.9|26848.9|24
1644907500000|2022-02-15 06:45:00|26868.4|26861.4|26860.9|26853.9|26870.9|26863.9|26853.4|26846.4|7
1644907800000|2022-02-15 06:50:00|26863.4|26856.4|26868.4|26861.4|26873.4|26866.4|26858.4|26851.4|3
1644908100000|2022-02-15 06:55:00|26870.9|26863.9|26865.9|26858.9|26878.4|26871.4|26858.4|26851.4|39
1644908400000|2022-02-15 07:00:00|26868.4|26861.4|26863.4|26856.4|26880.9|26873.9|26848.4|26841.4|55
1644908700000|2022-02-15 07:05:00|26860.9|26853.9|26893.4|26886.4|26898.4|26891.4|26858.4|26851.4|190
1644909000000|2022-02-15 07:10:00|26895.9|26888.9|26878.4|26871.4|26908.4|26901.4|26878.4|26871.4|99
1644909300000|2022-02-15 07:15:00|26880.9|26873.9|26893.4|26886.4|26893.4|26886.4|26878.4|26871.4|73
1644909600000|2022-02-15 07:20:00|26890.9|26883.9|26888.4|26881.4|26898.4|26891.4|26883.4|26876.4|48
1644909900000|2022-02-15 07:25:00|26883.4|26876.4|26878.4|26871.4|26890.9|26883.9|26865.9|26858.9|74
1644910200000|2022-02-15 07:30:00|26875.9|26868.9|26863.4|26856.4|26888.4|26881.4|26863.4|26856.4|121
1644910500000|2022-02-15 07:35:00|26865.9|26858.9|26840.9|26833.9|26868.4|26861.4|26838.4|26831.4|114
1644910800000|2022-02-15 07:40:00|26838.4|26831.4|26843.4|26836.4|26848.4|26841.4|26833.4|26826.4|137
1644911100000|2022-02-15 07:45:00|26845.9|26838.9|26868.4|26861.4|26873.4|26866.4|26838.4|26831.4|114
1644911400000|2022-02-15 07:50:00|26865.9|26858.9|26870.9|26863.9|26873.4|26866.4|26858.4|26851.4|45
1644911700000|2022-02-15 07:55:00|26868.4|26861.4|26858.4|26851.4|26873.4|26866.4|26853.4|26846.4|142
1644912000000|2022-02-15 08:00:00|26860.9|26853.9|26913.4|26906.4|26913.4|26906.4|26833.4|26826.4|503
1644912300000|2022-02-15 08:05:00|26910.9|26903.9|27003.4|26996.4|27005.9|26998.9|26898.4|26891.4|809
1644912600000|2022-02-15 08:10:00|27005.9|26998.9|26990.9|26983.9|27013.4|27006.4|26978.4|26971.4|661
1644912900000|2022-02-15 08:15:00|26993.4|26986.4|27043.4|27036.4|27045.9|27038.9|26983.4|26976.4|458
1644913200000|2022-02-15 08:20:00|27038.4|27031.4|27078.4|27071.4|27083.4|27076.4|27023.4|27016.4|511
1644913500000|2022-02-15 08:25:00|27080.9|27073.9|27160.9|27153.9|27168.4|27161.4|27063.4|27056.4|1296
1644913800000|2022-02-15 08:30:00|27163.4|27156.4|27248.4|27241.4|27253.4|27246.4|27150.9|27143.9|1477
1644914100000|2022-02-15 08:35:00|27243.4|27236.4|27193.4|27186.4|27243.4|27236.4|27188.4|27181.4|1038
1644914400000|2022-02-15 08:40:00|27188.4|27181.4|27208.4|27201.4|27233.4|27226.4|27183.4|27176.4|872
1644914700000|2022-02-15 08:45:00|27205.9|27198.9|27223.4|27216.4|27223.4|27216.4|27183.4|27176.4|424
1644915000000|2022-02-15 08:50:00|27225.9|27218.9|27168.4|27161.4|27228.4|27221.4|27168.4|27161.4|291
1644915300000|2022-02-15 08:55:00|27170.9|27163.9|27203.4|27196.4|27203.4|27196.4|27168.4|27161.4|340
1644915600000|2022-02-15 09:00:00|27200.9|27193.9|27183.4|27176.4|27213.4|27206.4|27178.4|27171.4|432
1644915900000|2022-02-15 09:05:00|27185.9|27178.9|27218.4|27211.4|27218.4|27211.4|27183.4|27176.4|345
1644916200000|2022-02-15 09:10:00|27215.9|27208.9|27205.9|27198.9|27223.4|27216.4|27188.4|27181.4|210
1644916500000|2022-02-15 09:15:00|27203.4|27196.4|27230.9|27223.9|27238.4|27231.4|27200.9|27193.9|304
1644916800000|2022-02-15 09:20:00|27228.4|27221.4|27243.4|27236.4|27248.4|27241.4|27223.4|27216.4|305
1644917100000|2022-02-15 09:25:00|27248.4|27241.4|27223.4|27216.4|27253.4|27246.4|27223.4|27216.4|294
1644917400000|2022-02-15 09:30:00|27225.9|27218.9|27223.4|27216.4|27238.4|27231.4|27218.4|27211.4|173
1644917700000|2022-02-15 09:35:00|27228.4|27221.4|27213.4|27206.4|27233.4|27226.4|27210.9|27203.9|257
1644918000000|2022-02-15 09:40:00|27218.4|27211.4|27218.4|27211.4|27223.4|27216.4|27210.9|27203.9|123
1644918300000|2022-02-15 09:45:00|27213.4|27206.4|27238.4|27231.4|27248.4|27241.4|27208.4|27201.4|154
1644918600000|2022-02-15 09:50:00|27235.9|27228.9|27210.9|27203.9|27243.4|27236.4|27210.9|27203.9|105
1644918900000|2022-02-15 09:55:00|27213.4|27206.4|27228.4|27221.4|27233.4|27226.4|27208.4|27201.4|181
1644919200000|2022-02-15 10:00:00|27230.9|27223.9|27208.4|27201.4|27253.4|27246.4|27208.4|27201.4|351
1644919500000|2022-02-15 10:05:00|27210.9|27203.9|27203.4|27196.4|27218.4|27211.4|27203.4|27196.4|112
1644919800000|2022-02-15 10:10:00|27208.4|27201.4|27198.4|27191.4|27208.4|27201.4|27195.9|27188.9|112
1644920100000|2022-02-15 10:15:00|27200.9|27193.9|27208.4|27201.4|27218.4|27211.4|27198.4|27191.4|105
1644920400000|2022-02-15 10:20:00|27205.9|27198.9|27168.4|27161.4|27218.4|27211.4|27158.4|27151.4|500
1644920700000|2022-02-15 10:25:00|27170.9|27163.9|27183.4|27176.4|27195.9|27188.9|27165.9|27158.9|287
1644921000000|2022-02-15 10:30:00|27185.9|27178.9|27193.4|27186.4|27203.4|27196.4|27178.4|27171.4|251
1644921300000|2022-02-15 10:35:00|27195.9|27188.9|27213.4|27206.4|27218.4|27211.4|27193.4|27186.4|266
1644921600000|2022-02-15 10:40:00|27210.9|27203.9|27213.4|27206.4|27223.4|27216.4|27208.4|27201.4|229
1644921900000|2022-02-15 10:45:00|27218.4|27211.4|27218.4|27211.4|27223.4|27216.4|27208.4|27201.4|62
1644922200000|2022-02-15 10:50:00|27220.9|27213.9|27213.4|27206.4|27223.4|27216.4|27203.4|27196.4|68
1644922500000|2022-02-15 10:55:00|27215.9|27208.9|27228.4|27221.4|27228.4|27221.4|27213.4|27206.4|62
1644922800000|2022-02-15 11:00:00|27225.9|27218.9|27238.4|27231.4|27245.9|27238.9|27218.4|27211.4|126
1644923100000|2022-02-15 11:05:00|27233.4|27226.4|27233.4|27226.4|27243.4|27236.4|27233.4|27226.4|86
1644923400000|2022-02-15 11:10:00|27235.9|27228.9|27280.9|27273.9|27288.4|27281.4|27233.4|27226.4|294
1644923700000|2022-02-15 11:15:00|27283.4|27276.4|27268.4|27261.4|27288.4|27281.4|27260.9|27253.9|130
1644924000000|2022-02-15 11:20:00|27270.9|27263.9|27273.4|27266.4|27280.9|27273.9|27268.4|27261.4|86
1644924300000|2022-02-15 11:25:00|27270.9|27263.9|27265.9|27258.9|27273.4|27266.4|27258.4|27251.4|66
1644924600000|2022-02-15 11:30:00|27268.4|27261.4|27268.4|27261.4|27273.4|27266.4|27258.4|27251.4|78
1644924900000|2022-02-15 11:35:00|27270.9|27263.9|27283.4|27276.4|27283.4|27276.4|27263.4|27256.4|50
1644925200000|2022-02-15 11:40:00|27278.4|27271.4|27283.4|27276.4|27283.4|27276.4|27273.4|27266.4|68
1644925500000|2022-02-15 11:45:00|27280.9|27273.9|27293.4|27286.4|27308.4|27301.4|27278.4|27271.4|161
1644925800000|2022-02-15 11:50:00|27295.9|27288.9|27288.4|27281.4|27298.4|27291.4|27283.4|27276.4|66
1644926100000|2022-02-15 11:55:00|27293.4|27286.4|27280.9|27273.9|27293.4|27286.4|27278.4|27271.4|107
1644926400000|2022-02-15 12:00:00|27283.4|27276.4|27268.4|27261.4|27288.4|27281.4|27253.4|27246.4|383
1644926700000|2022-02-15 12:05:00|27270.9|27263.9|27275.9|27268.9|27288.4|27281.4|27258.4|27251.4|247
1644927000000|2022-02-15 12:10:00|27273.4|27266.4|27283.4|27276.4|27293.4|27286.4|27273.4|27266.4|122
1644927300000|2022-02-15 12:15:00|27285.9|27278.9|27283.4|27276.4|27293.4|27286.4|27278.4|27271.4|101
1644927600000|2022-02-15 12:20:00|27288.4|27281.4|27293.4|27286.4|27298.4|27291.4|27283.4|27276.4|357
1644927900000|2022-02-15 12:25:00|27295.9|27288.9|27298.4|27291.4|27298.4|27291.4|27288.4|27281.4|58
1644928200000|2022-02-15 12:30:00|27295.9|27288.9|27293.4|27286.4|27298.4|27291.4|27288.4|27281.4|86
1644928500000|2022-02-15 12:35:00|27298.4|27291.4|27283.4|27276.4|27298.4|27291.4|27278.4|27271.4|374
1644928800000|2022-02-15 12:40:00|27280.9|27273.9|27283.4|27276.4|27288.4|27281.4|27268.4|27261.4|120
1644929100000|2022-02-15 12:45:00|27280.9|27273.9|27278.4|27271.4|27288.4|27281.4|27278.4|27271.4|75
1644929400000|2022-02-15 12:50:00|27280.9|27273.9|27283.4|27276.4|27283.4|27276.4|27268.4|27261.4|119
1644929700000|2022-02-15 12:55:00|27280.9|27273.9|27283.4|27276.4|27283.4|27276.4|27278.4|27271.4|33
1644930000000|2022-02-15 13:00:00|27280.9|27273.9|27268.4|27261.4|27288.4|27281.4|27268.4|27261.4|123
1644930300000|2022-02-15 13:05:00|27270.9|27263.9|27258.4|27251.4|27273.4|27266.4|27258.4|27251.4|100
1644930600000|2022-02-15 13:10:00|27263.4|27256.4|27263.4|27256.4|27263.4|27256.4|27253.4|27246.4|134
1644930900000|2022-02-15 13:15:00|27260.9|27253.9|27250.9|27243.9|27263.4|27256.4|27243.4|27236.4|88
1644931200000|2022-02-15 13:20:00|27248.4|27241.4|27248.4|27241.4|27250.9|27243.9|27238.4|27231.4|130
1644931500000|2022-02-15 13:25:00|27245.9|27238.9|27243.4|27236.4|27248.4|27241.4|27228.4|27221.4|122
1644931800000|2022-02-15 13:30:00|27245.9|27238.9|27223.4|27216.4|27245.9|27238.9|27213.4|27206.4|310
1644932100000|2022-02-15 13:35:00|27225.9|27218.9|27218.4|27211.4|27238.4|27231.4|27213.4|27206.4|137
1644932400000|2022-02-15 13:40:00|27220.9|27213.9|27243.4|27236.4|27243.4|27236.4|27218.4|27211.4|113
1644932700000|2022-02-15 13:45:00|27240.9|27233.9|27248.4|27241.4|27248.4|27241.4|27233.4|27226.4|140
1644933000000|2022-02-15 13:50:00|27245.9|27238.9|27248.4|27241.4|27248.4|27241.4|27238.4|27231.4|109
1644933300000|2022-02-15 13:55:00|27243.4|27236.4|27248.4|27241.4|27253.4|27246.4|27238.4|27231.4|286
1644933600000|2022-02-15 14:00:00|27243.4|27236.4|27243.4|27236.4|27248.4|27241.4|27228.4|27221.4|173
1644933900000|2022-02-15 14:05:00|27248.4|27241.4|27253.4|27246.4|27265.9|27258.9|27243.4|27236.4|116
1644934200000|2022-02-15 14:10:00|27248.4|27241.4|27233.4|27226.4|27253.4|27246.4|27233.4|27226.4|123
1644934500000|2022-02-15 14:15:00|27238.4|27231.4|27243.4|27236.4|27248.4|27241.4|27228.4|27221.4|105
1644934800000|2022-02-15 14:20:00|27245.9|27238.9|27258.4|27251.4|27265.9|27258.9|27243.4|27236.4|69
1644935100000|2022-02-15 14:25:00|27260.9|27253.9|27253.4|27246.4|27263.4|27256.4|27248.4|27241.4|156
1644935400000|2022-02-15 14:30:00|27258.4|27251.4|27320.9|27313.9|27323.4|27316.4|27248.4|27241.4|829
1644935700000|2022-02-15 14:35:00|27323.4|27316.4|27323.4|27316.4|27338.4|27331.4|27308.4|27301.4|680
1644936000000|2022-02-15 14:40:00|27328.4|27321.4|27318.4|27311.4|27338.4|27331.4|27308.4|27301.4|437
1644936300000|2022-02-15 14:45:00|27320.9|27313.9|27298.4|27291.4|27343.4|27336.4|27295.9|27288.9|445
1644936600000|2022-02-15 14:50:00|27293.4|27286.4|27300.9|27293.9|27303.4|27296.4|27283.4|27276.4|310
1644936900000|2022-02-15 14:55:00|27298.4|27291.4|27285.9|27278.9|27310.9|27303.9|27278.4|27271.4|416
1644937200000|2022-02-15 15:00:00|27288.4|27281.4|27283.4|27276.4|27308.4|27301.4|27273.4|27266.4|436
1644937500000|2022-02-15 15:05:00|27280.9|27273.9|27293.4|27286.4|27303.4|27296.4|27268.4|27261.4|232
1644937800000|2022-02-15 15:10:00|27298.4|27291.4|27293.4|27286.4|27300.9|27293.9|27273.4|27266.4|257
1644938100000|2022-02-15 15:15:00|27298.4|27291.4|27303.4|27296.4|27323.4|27316.4|27295.9|27288.9|319
1644938400000|2022-02-15 15:20:00|27300.9|27293.9|27318.4|27311.4|27323.4|27316.4|27288.4|27281.4|708
1644938700000|2022-02-15 15:25:00|27315.9|27308.9|27333.4|27326.4|27338.4|27331.4|27288.4|27281.4|365
1644939000000|2022-02-15 15:30:00|27328.4|27321.4|27333.4|27326.4|27343.4|27336.4|27323.4|27316.4|118
1644939300000|2022-02-15 15:35:00|27335.9|27328.9|27338.4|27331.4|27348.4|27341.4|27323.4|27316.4|167
1644939600000|2022-02-15 15:40:00|27340.9|27333.9|27365.9|27358.9|27368.4|27361.4|27333.4|27326.4|378
1644939900000|2022-02-15 15:45:00|27368.4|27361.4|27363.4|27356.4|27368.4|27361.4|27358.4|27351.4|123
1644940200000|2022-02-15 15:50:00|27368.4|27361.4|27368.4|27361.4|27368.4|27361.4|27355.9|27348.9|132
1644940500000|2022-02-15 15:55:00|27365.9|27358.9|27363.4|27356.4|27373.4|27366.4|27353.4|27346.4|198
1644940800000|2022-02-15 16:00:00|27368.4|27361.4|27378.4|27371.4|27383.4|27376.4|27358.4|27351.4|183
1644941100000|2022-02-15 16:05:00|27380.9|27373.9|27388.4|27381.4|27393.4|27386.4|27373.4|27366.4|250
1644941400000|2022-02-15 16:10:00|27383.4|27376.4|27373.4|27366.4|27388.4|27381.4|27368.4|27361.4|255
1644941700000|2022-02-15 16:15:00|27378.4|27371.4|27368.4|27361.4|27383.4|27376.4|27368.4|27361.4|124
1644942000000|2022-02-15 16:20:00|27370.9|27363.9|27373.4|27366.4|27388.4|27381.4|27368.4|27361.4|127
1644942300000|2022-02-15 16:25:00|27375.9|27368.9|27358.4|27351.4|27375.9|27368.9|27348.4|27341.4|184
1644942600000|2022-02-15 16:30:00|27355.9|27348.9|27385.9|27378.9|27388.4|27381.4|27353.4|27346.4|307
1644942900000|2022-02-15 16:35:00|27388.4|27381.4|27408.4|27401.4|27413.4|27406.4|27388.4|27381.4|254
1644943200000|2022-02-15 16:40:00|27405.9|27398.9|27403.4|27396.4|27413.4|27406.4|27403.4|27396.4|150
1644943500000|2022-02-15 16:45:00|27408.4|27401.4|27398.4|27391.4|27413.4|27406.4|27395.9|27388.9|135
1644943800000|2022-02-15 16:50:00|27400.9|27393.9|27393.4|27386.4|27405.9|27398.9|27390.9|27383.9|101
1644944100000|2022-02-15 16:55:00|27398.4|27391.4|27408.4|27401.4|27413.4|27406.4|27393.4|27386.4|179
1644944400000|2022-02-15 17:00:00|27410.9|27403.9|27393.4|27386.4|27418.4|27411.4|27388.4|27381.4|235
1644944700000|2022-02-15 17:05:00|27395.9|27388.9|27383.4|27376.4|27398.4|27391.4|27373.4|27366.4|397
1644945000000|2022-02-15 17:10:00|27385.9|27378.9|27368.4|27361.4|27388.4|27381.4|27368.4|27361.4|100
1644945300000|2022-02-15 17:15:00|27373.4|27366.4|27348.4|27341.4|27373.4|27366.4|27343.4|27336.4|138
1644945600000|2022-02-15 17:20:00|27350.9|27343.9|27348.4|27341.4|27358.4|27351.4|27343.4|27336.4|154
1644945900000|2022-02-15 17:25:00|27353.4|27346.4|27368.4|27361.4|27373.4|27366.4|27338.4|27331.4|91
1644946200000|2022-02-15 17:30:00|27365.9|27358.9|27363.4|27356.4|27373.4|27366.4|27353.4|27346.4|110
1644946500000|2022-02-15 17:35:00|27368.4|27361.4|27363.4|27356.4|27373.4|27366.4|27358.4|27351.4|111
1644946800000|2022-02-15 17:40:00|27360.9|27353.9|27358.4|27351.4|27368.4|27361.4|27348.4|27341.4|111
1644947100000|2022-02-15 17:45:00|27360.9|27353.9|27325.9|27318.9|27363.4|27356.4|27323.4|27316.4|179
1644947400000|2022-02-15 17:50:00|27323.4|27316.4|27333.4|27326.4|27338.4|27331.4|27323.4|27316.4|156
1644947700000|2022-02-15 17:55:00|27335.9|27328.9|27348.4|27341.4|27348.4|27341.4|27333.4|27326.4|236
1644948000000|2022-02-15 18:00:00|27345.9|27338.9|27358.4|27351.4|27363.4|27356.4|27338.4|27331.4|123
1644948300000|2022-02-15 18:05:00|27355.9|27348.9|27373.4|27366.4|27373.4|27366.4|27353.4|27346.4|72
1644948600000|2022-02-15 18:10:00|27370.9|27363.9|27375.9|27368.9|27378.4|27371.4|27363.4|27356.4|64
1644948900000|2022-02-15 18:15:00|27378.4|27371.4|27363.4|27356.4|27378.4|27371.4|27363.4|27356.4|51
1644949200000|2022-02-15 18:20:00|27368.4|27361.4|27390.9|27383.9|27398.4|27391.4|27368.4|27361.4|171
1644949500000|2022-02-15 18:25:00|27393.4|27386.4|27403.4|27396.4|27403.4|27396.4|27388.4|27381.4|89
1644949800000|2022-02-15 18:30:00|27400.9|27393.9|27398.4|27391.4|27408.4|27401.4|27398.4|27391.4|112
1644950100000|2022-02-15 18:35:00|27400.9|27393.9|27403.4|27396.4|27408.4|27401.4|27393.4|27386.4|46
1644950400000|2022-02-15 18:40:00|27398.4|27391.4|27403.4|27396.4|27408.4|27401.4|27398.4|27391.4|83
1644950700000|2022-02-15 18:45:00|27398.4|27391.4|27408.4|27401.4|27413.4|27406.4|27398.4|27391.4|103
1644951000000|2022-02-15 18:50:00|27405.9|27398.9|27403.4|27396.4|27413.4|27406.4|27393.4|27386.4|166
1644951300000|2022-02-15 18:55:00|27398.4|27391.4|27403.4|27396.4|27408.4|27401.4|27398.4|27391.4|157
1644951600000|2022-02-15 19:00:00|27408.4|27401.4|27398.4|27391.4|27408.4|27401.4|27393.4|27386.4|104
1644951900000|2022-02-15 19:05:00|27400.9|27393.9|27368.4|27361.4|27400.9|27393.9|27353.4|27346.4|392
1644952200000|2022-02-15 19:10:00|27365.9|27358.9|27378.4|27371.4|27378.4|27371.4|27363.4|27356.4|81
1644952500000|2022-02-15 19:15:00|27383.4|27376.4|27393.4|27386.4|27398.4|27391.4|27373.4|27366.4|72
1644952800000|2022-02-15 19:20:00|27395.9|27388.9|27393.4|27386.4|27403.4|27396.4|27390.9|27383.9|82
1644953100000|2022-02-15 19:25:00|27390.9|27383.9|27403.4|27396.4|27408.4|27401.4|27388.4|27381.4|75
1644953400000|2022-02-15 19:30:00|27400.9|27393.9|27398.4|27391.4|27408.4|27401.4|27393.4|27386.4|71
1644953700000|2022-02-15 19:35:00|27403.4|27396.4|27408.4|27401.4|27408.4|27401.4|27398.4|27391.4|54
1644954000000|2022-02-15 19:40:00|27405.9|27398.9|27428.4|27421.4|27428.4|27421.4|27388.4|27381.4|285
1644954300000|2022-02-15 19:45:00|27433.4|27426.4|27413.4|27406.4|27438.4|27431.4|27408.4|27401.4|177
1644954600000|2022-02-15 19:50:00|27410.9|27403.9|27423.4|27416.4|27423.4|27416.4|27403.4|27396.4|140
1644954900000|2022-02-15 19:55:00|27420.9|27413.9|27428.4|27421.4|27433.4|27426.4|27418.4|27411.4|216
1644955200000|2022-02-15 20:00:00|27423.4|27416.4|27448.4|27441.4|27448.4|27441.4|27423.4|27416.4|139
1644955500000|2022-02-15 20:05:00|27453.4|27446.4|27448.4|27441.4|27453.4|27446.4|27435.9|27428.9|79
1644955800000|2022-02-15 20:10:00|27445.9|27438.9|27440.9|27433.9|27448.4|27441.4|27438.4|27431.4|233
1644956100000|2022-02-15 20:15:00|27438.4|27431.4|27438.4|27431.4|27443.4|27436.4|27428.4|27421.4|82
1644956400000|2022-02-15 20:20:00|27435.9|27428.9|27423.4|27416.4|27443.4|27436.4|27418.4|27411.4|142
1644956700000|2022-02-15 20:25:00|27428.4|27421.4|27423.4|27416.4|27428.4|27421.4|27418.4|27411.4|55
1644957000000|2022-02-15 20:30:00|27420.9|27413.9|27388.4|27381.4|27423.4|27416.4|27380.9|27373.9|217
1644957300000|2022-02-15 20:35:00|27383.4|27376.4|27378.4|27371.4|27408.4|27401.4|27378.4|27371.4|331
1644957600000|2022-02-15 20:40:00|27368.4|27361.4|27413.4|27406.4|27413.4|27406.4|27368.4|27361.4|324
1644957900000|2022-02-15 20:45:00|27408.4|27401.4|27418.4|27411.4|27428.4|27421.4|27390.9|27383.9|245
1644958200000|2022-02-15 20:50:00|27423.4|27416.4|27433.4|27426.4|27453.4|27446.4|27423.4|27416.4|630
1644958500000|2022-02-15 20:55:00|27448.4|27441.4|27453.4|27446.4|27468.4|27461.4|27443.4|27436.4|578
1644958800000|2022-02-15 21:00:00|27443.4|27436.4|27423.4|27416.4|27455.9|27448.9|27423.4|27416.4|130
1644959100000|2022-02-15 21:05:00|27428.4|27421.4|27418.4|27411.4|27428.4|27421.4|27403.4|27396.4|61
1644959400000|2022-02-15 21:10:00|27420.9|27413.9|27415.9|27408.9|27423.4|27416.4|27408.4|27401.4|14
1644959700000|2022-02-15 21:15:00|27419.9|27404.9|27424.9|27409.9|27427.4|27412.4|27419.9|27404.9|1
1644960000000|2022-02-15 21:20:00|27427.4|27412.4|27429.9|27414.9|27434.9|27419.9|27427.4|27412.4|12
1644960300000|2022-02-15 21:25:00|27432.4|27417.4|27434.9|27419.9|27434.9|27419.9|27432.4|27417.4|1
1644960600000|2022-02-15 21:30:00|27437.4|27422.4|27434.9|27419.9|27437.4|27422.4|27434.9|27419.9|6
1644960900000|2022-02-15 21:35:00|27437.4|27422.4|27432.4|27417.4|27437.4|27422.4|27432.4|27417.4|10
1644961200000|2022-02-15 21:40:00|27429.9|27414.9|27422.4|27407.4|27429.9|27414.9|27422.4|27407.4|13
1644961500000|2022-02-15 21:45:00|27419.9|27404.9|27414.9|27399.9|27422.4|27407.4|27414.9|27399.9|7
1644961800000|2022-02-15 21:50:00|27412.4|27397.4|27414.9|27399.9|27414.9|27399.9|27412.4|27397.4|5
1644962100000|2022-02-15 21:55:00|27417.4|27402.4|27420.7|27390.7|27424.9|27404.9|27412.4|27386.4|15
1644962400000|2022-02-15 22:00:00|27421|27391|27421.6|27391.6|27422.5|27392.5|27419.9|27389.9|0
1644962700000|2022-02-15 22:05:00|27422.1|27392.1|27421.6|27391.6|27422.1|27392.1|27418.2|27388.2|0
1644963000000|2022-02-15 22:10:00|27420.6|27390.6|27417|27387|27420.6|27390.6|27416.5|27386.5|0
1644963300000|2022-02-15 22:15:00|27416.5|27386.5|27413.4|27383.4|27416.5|27386.5|27413.4|27383.4|0
1644963600000|2022-02-15 22:20:00|27413.2|27383.2|27411.8|27381.8|27414.6|27384.6|27411.2|27381.2|0
1644963900000|2022-02-15 22:25:00|27413.7|27383.7|27411.4|27381.4|27413.7|27383.7|27409.5|27379.5|0
1644964200000|2022-02-15 22:30:00|27411.3|27381.3|27410.8|27380.8|27412.8|27382.8|27410.8|27380.8|0
1644964500000|2022-02-15 22:35:00|27410.6|27380.6|27410.3|27380.3|27411|27381|27409.6|27379.6|0
1644964800000|2022-02-15 22:40:00|27410.7|27380.7|27412.5|27382.5|27412.5|27382.5|27409.7|27379.7|0
1644965100000|2022-02-15 22:45:00|27412.3|27382.3|27412.4|27382.4|27412.5|27382.5|27411.7|27381.7|0
1644965400000|2022-02-15 22:50:00|27413.4|27383.4|27417.7|27387.7|27420.7|27390.7|27412.8|27382.8|0
1644965700000|2022-02-15 22:55:00|27417.8|27387.8|27420.8|27390.8|27424.6|27394.6|27417.8|27387.8|0
1644966000000|2022-02-15 23:00:00|27420.7|27390.7|27422.4|27407.4|27429.4|27412.4|27407.4|27389.9|54
1644966300000|2022-02-15 23:05:00|27419.9|27404.9|27407.4|27392.4|27424.9|27409.9|27407.4|27392.4|5
1644966600000|2022-02-15 23:10:00|27409.9|27394.9|27399.9|27384.9|27414.9|27399.9|27394.9|27379.9|10
1644966900000|2022-02-15 23:15:00|27397.4|27382.4|27392.4|27377.4|27404.9|27389.9|27387.4|27372.4|17
1644967200000|2022-02-15 23:20:00|27387.4|27372.4|27362.4|27347.4|27387.4|27372.4|27362.4|27347.4|54
1644967500000|2022-02-15 23:25:00|27367.4|27352.4|27359.9|27344.9|27374.9|27359.9|27357.4|27342.4|21
1644967800000|2022-02-15 23:30:00|27362.4|27347.4|27375.9|27368.9|27388.4|27381.4|27362.4|27347.4|22796
1644968100000|2022-02-15 23:35:00|27378.4|27371.4|27393.4|27386.4|27400.9|27393.9|27378.4|27371.4|173
1644968400000|2022-02-15 23:40:00|27395.9|27388.9|27410.9|27403.9|27413.4|27406.4|27388.4|27381.4|306
1644968700000|2022-02-15 23:45:00|27393.4|27386.4|27373.4|27366.4|27403.4|27396.4|27373.4|27366.4|496
1644969000000|2022-02-15 23:50:00|27370.9|27363.9|27383.4|27376.4|27398.4|27391.4|27368.4|27361.4|366
1644969300000|2022-02-15 23:55:00|27385.9|27378.9|27400.9|27393.9|27400.9|27393.9|27383.4|27376.4|378
1644969600000|2022-02-16 00:00:00|27398.4|27391.4|27410.9|27403.9|27443.4|27436.4|27368.4|27361.4|2517
1644969900000|2022-02-16 00:05:00|27413.4|27406.4|27423.4|27416.4|27433.4|27426.4|27368.4|27361.4|1250
1644970200000|2022-02-16 00:10:00|27428.4|27421.4|27415.9|27408.9|27433.4|27426.4|27390.9|27383.9|1017
1644970500000|2022-02-16 00:15:00|27413.4|27406.4|27448.4|27441.4|27453.4|27446.4|27413.4|27406.4|1057
1644970800000|2022-02-16 00:20:00|27450.9|27443.9|27398.4|27391.4|27450.9|27443.9|27388.4|27381.4|722
1644971100000|2022-02-16 00:25:00|27403.4|27396.4|27385.9|27378.9|27428.4|27421.4|27383.4|27376.4|564
1644971400000|2022-02-16 00:30:00|27388.4|27381.4|27388.4|27381.4|27405.9|27398.9|27348.4|27341.4|866
1644971700000|2022-02-16 00:35:00|27385.9|27378.9|27393.4|27386.4|27410.9|27403.9|27385.9|27378.9|410
1644972000000|2022-02-16 00:40:00|27395.9|27388.9|27368.4|27361.4|27395.9|27388.9|27368.4|27361.4|260
1644972300000|2022-02-16 00:45:00|27370.9|27363.9|27373.4|27366.4|27378.4|27371.4|27348.4|27341.4|408
1644972600000|2022-02-16 00:50:00|27368.4|27361.4|27368.4|27361.4|27373.4|27366.4|27358.4|27351.4|319
1644972900000|2022-02-16 00:55:00|27363.4|27356.4|27363.4|27356.4|27373.4|27366.4|27353.4|27346.4|224
1644973200000|2022-02-16 01:00:00|27368.4|27361.4|27373.4|27366.4|27380.9|27373.9|27358.4|27351.4|320
1644973500000|2022-02-16 01:05:00|27370.9|27363.9|27398.4|27391.4|27403.4|27396.4|27370.9|27363.9|403
1644973800000|2022-02-16 01:10:00|27393.4|27386.4|27378.4|27371.4|27398.4|27391.4|27368.4|27361.4|183
1644974100000|2022-02-16 01:15:00|27380.9|27373.9|27383.4|27376.4|27398.4|27391.4|27378.4|27371.4|204
1644974400000|2022-02-16 01:20:00|27388.4|27381.4|27383.4|27376.4|27395.9|27388.9|27373.4|27366.4|244
1644974700000|2022-02-16 01:25:00|27380.9|27373.9|27398.4|27391.4|27398.4|27391.4|27378.4|27371.4|293
1644975000000|2022-02-16 01:30:00|27400.9|27393.9|27388.4|27381.4|27423.4|27416.4|27385.9|27378.9|492
1644975300000|2022-02-16 01:35:00|27393.4|27386.4|27398.4|27391.4|27398.4|27391.4|27378.4|27371.4|240
1644975600000|2022-02-16 01:40:00|27388.4|27381.4|27383.4|27376.4|27398.4|27391.4|27383.4|27376.4|379
1644975900000|2022-02-16 01:45:00|27385.9|27378.9|27383.4|27376.4|27393.4|27386.4|27373.4|27366.4|247
1644976200000|2022-02-16 01:50:00|27378.4|27371.4|27388.4|27381.4|27393.4|27386.4|27373.4|27366.4|171
1644976500000|2022-02-16 01:55:00|27383.4|27376.4|27388.4|27381.4|27388.4|27381.4|27378.4|27371.4|275
1644976800000|2022-02-16 02:00:00|27383.4|27376.4|27413.4|27406.4|27413.4|27406.4|27383.4|27376.4|287
1644977100000|2022-02-16 02:05:00|27418.4|27411.4|27433.4|27426.4|27438.4|27431.4|27418.4|27411.4|522
1644977400000|2022-02-16 02:10:00|27438.4|27431.4|27423.4|27416.4|27438.4|27431.4|27413.4|27406.4|195
1644977700000|2022-02-16 02:15:00|27425.9|27418.9|27428.4|27421.4|27430.9|27423.9|27418.4|27411.4|301
1644978000000|2022-02-16 02:20:00|27425.9|27418.9|27428.4|27421.4|27433.4|27426.4|27423.4|27416.4|141
1644978300000|2022-02-16 02:25:00|27423.4|27416.4|27428.4|27421.4|27428.4|27421.4|27418.4|27411.4|55
1644978600000|2022-02-16 02:30:00|27423.4|27416.4|27418.4|27411.4|27423.4|27416.4|27413.4|27406.4|134
1644978900000|2022-02-16 02:35:00|27420.9|27413.9|27413.4|27406.4|27423.4|27416.4|27413.4|27406.4|83
1644979200000|2022-02-16 02:40:00|27418.4|27411.4|27423.4|27416.4|27423.4|27416.4|27413.4|27406.4|230
1644979500000|2022-02-16 02:45:00|27428.4|27421.4|27433.4|27426.4|27448.4|27441.4|27425.9|27418.9|342
1644979800000|2022-02-16 02:50:00|27428.4|27421.4|27433.4|27426.4|27433.4|27426.4|27428.4|27421.4|45
1644980100000|2022-02-16 02:55:00|27430.9|27423.9|27428.4|27421.4|27433.4|27426.4|27418.4|27411.4|148
1644980400000|2022-02-16 03:00:00|27430.9|27423.9|27428.4|27421.4|27438.4|27431.4|27423.4|27416.4|137
1644980700000|2022-02-16 03:05:00|27425.9|27418.9|27443.4|27436.4|27443.4|27436.4|27425.9|27418.9|69
1644981000000|2022-02-16 03:10:00|27445.9|27438.9|27448.4|27441.4|27448.4|27441.4|27438.4|27431.4|202
1644981300000|2022-02-16 03:15:00|27443.4|27436.4|27438.4|27431.4|27443.4|27436.4|27433.4|27426.4|101
1644981600000|2022-02-16 03:20:00|27440.9|27433.9|27423.4|27416.4|27443.4|27436.4|27418.4|27411.4|284
1644981900000|2022-02-16 03:25:00|27420.9|27413.9|27428.4|27421.4|27428.4|27421.4|27418.4|27411.4|91
1644982200000|2022-02-16 03:30:00|27425.9|27418.9|27428.4|27421.4|27430.9|27423.9|27403.4|27396.4|256
1644982500000|2022-02-16 03:35:00|27423.4|27416.4|27423.4|27416.4|27438.4|27431.4|27418.4|27411.4|288
1644982800000|2022-02-16 03:40:00|27425.9|27418.9|27420.9|27413.9|27433.4|27426.4|27418.4|27411.4|287
1644983100000|2022-02-16 03:45:00|27423.4|27416.4|27425.9|27418.9|27428.4|27421.4|27418.4|27411.4|242
1644983400000|2022-02-16 03:50:00|27423.4|27416.4|27418.4|27411.4|27433.4|27426.4|27418.4|27411.4|244
1644983700000|2022-02-16 03:55:00|27413.4|27406.4|27428.4|27421.4|27433.4|27426.4|27413.4|27406.4|239
1644984000000|2022-02-16 04:00:00|27430.9|27423.9|27430.9|27423.9|27438.4|27431.4|27428.4|27421.4|225
1644984300000|2022-02-16 04:05:00|27433.4|27426.4|27428.4|27421.4|27433.4|27426.4|27423.4|27416.4|268
1644984600000|2022-02-16 04:10:00|27423.4|27416.4|27423.4|27416.4|27428.4|27421.4|27418.4|27411.4|223
1644984900000|2022-02-16 04:15:00|27425.9|27418.9|27413.4|27406.4|27428.4|27421.4|27413.4|27406.4|110
1644985200000|2022-02-16 04:20:00|27410.9|27403.9|27408.4|27401.4|27413.4|27406.4|27403.4|27396.4|122
1644985500000|2022-02-16 04:25:00|27410.9|27403.9|27393.4|27386.4|27410.9|27403.9|27390.9|27383.9|193
1644985800000|2022-02-16 04:30:00|27395.9|27388.9|27403.4|27396.4|27408.4|27401.4|27393.4|27386.4|84
1644986100000|2022-02-16 04:35:00|27398.4|27391.4|27403.4|27396.4|27405.9|27398.9|27393.4|27386.4|230
1644986400000|2022-02-16 04:40:00|27398.4|27391.4|27413.4|27406.4|27413.4|27406.4|27398.4|27391.4|103
1644986700000|2022-02-16 04:45:00|27415.9|27408.9|27413.4|27406.4|27415.9|27408.9|27408.4|27401.4|171
1644987000000|2022-02-16 04:50:00|27418.4|27411.4|27433.4|27426.4|27438.4|27431.4|27418.4|27411.4|339
1644987300000|2022-02-16 04:55:00|27435.9|27428.9|27433.4|27426.4|27440.9|27433.9|27428.4|27421.4|301
1644987600000|2022-02-16 05:00:00|27438.4|27431.4|27448.4|27441.4|27448.4|27441.4|27433.4|27426.4|277
1644987900000|2022-02-16 05:05:00|27450.9|27443.9|27453.4|27446.4|27453.4|27446.4|27443.4|27436.4|185
1644988200000|2022-02-16 05:10:00|27458.4|27451.4|27473.4|27466.4|27478.4|27471.4|27458.4|27451.4|332
1644988500000|2022-02-16 05:15:00|27475.9|27468.9|27458.4|27451.4|27478.4|27471.4|27453.4|27446.4|507
1644988800000|2022-02-16 05:20:00|27453.4|27446.4|27458.4|27451.4|27458.4|27451.4|27443.4|27436.4|301
1644989100000|2022-02-16 05:25:00|27455.9|27448.9|27443.4|27436.4|27455.9|27448.9|27443.4|27436.4|206
1644989400000|2022-02-16 05:30:00|27448.4|27441.4|27448.4|27441.4|27453.4|27446.4|27443.4|27436.4|329
1644989700000|2022-02-16 05:35:00|27450.9|27443.9|27453.4|27446.4|27458.4|27451.4|27448.4|27441.4|240
1644990000000|2022-02-16 05:40:00|27458.4|27451.4|27453.4|27446.4|27458.4|27451.4|27448.4|27441.4|294
1644990300000|2022-02-16 05:45:00|27458.4|27451.4|27463.4|27456.4|27473.4|27466.4|27453.4|27446.4|418
1644990600000|2022-02-16 05:50:00|27458.4|27451.4|27458.4|27451.4|27463.4|27456.4|27458.4|27451.4|712
1644990900000|2022-02-16 05:55:00|27460.9|27453.9|27470.9|27463.9|27473.4|27466.4|27458.4|27451.4|1512
1644991200000|2022-02-16 06:00:00|27468.4|27461.4|27443.4|27436.4|27468.4|27461.4|27443.4|27436.4|2456
1644991500000|2022-02-16 06:05:00|27438.4|27431.4|27435.9|27428.9|27443.4|27436.4|27433.4|27426.4|960
1644991800000|2022-02-16 06:10:00|27438.4|27431.4|27448.4|27441.4|27448.4|27441.4|27423.4|27416.4|420
1644992100000|2022-02-16 06:15:00|27443.4|27436.4|27443.4|27436.4|27448.4|27441.4|27438.4|27431.4|226
1644992400000|2022-02-16 06:20:00|27440.9|27433.9|27443.4|27436.4|27443.4|27436.4|27438.4|27431.4|149
1644992700000|2022-02-16 06:25:00|27440.9|27433.9|27438.4|27431.4|27443.4|27436.4|27438.4|27431.4|32
1644993000000|2022-02-16 06:30:00|27435.9|27428.9|27448.4|27441.4|27450.9|27443.9|27435.9|27428.9|48
1644993300000|2022-02-16 06:35:00|27445.9|27438.9|27445.9|27438.9|27448.4|27441.4|27443.4|27436.4|13
1644993600000|2022-02-16 06:40:00|27443.4|27436.4|27443.4|27436.4|27448.4|27441.4|27443.4|27436.4|1
1644993900000|2022-02-16 06:45:00|27448.4|27441.4|27448.4|27441.4|27448.4|27441.4|27445.9|27438.9|16
1644994200000|2022-02-16 06:50:00|27445.9|27438.9|27443.4|27436.4|27445.9|27438.9|27443.4|27436.4|26
1644994500000|2022-02-16 06:55:00|27445.9|27438.9|27445.9|27438.9|27448.4|27441.4|27443.4|27436.4|9
1644994800000|2022-02-16 07:00:00|27443.4|27436.4|27445.9|27438.9|27458.4|27451.4|27438.4|27431.4|94
1644995100000|2022-02-16 07:05:00|27448.4|27441.4|27445.9|27438.9|27453.4|27446.4|27443.4|27436.4|7
1644995400000|2022-02-16 07:10:00|27443.4|27436.4|27443.4|27436.4|27448.4|27441.4|27438.4|27431.4|4
1644995700000|2022-02-16 07:15:00|27438.4|27431.4|27433.4|27426.4|27448.4|27441.4|27428.4|27421.4|20
1644996000000|2022-02-16 07:20:00|27435.9|27428.9|27433.4|27426.4|27438.4|27431.4|27423.4|27416.4|45
1644996300000|2022-02-16 07:25:00|27430.9|27423.9|27428.4|27421.4|27433.4|27426.4|27423.4|27416.4|57
1644996600000|2022-02-16 07:30:00|27425.9|27418.9|27438.4|27431.4|27440.9|27433.9|27423.4|27416.4|48
1644996900000|2022-02-16 07:35:00|27440.9|27433.9|27443.4|27436.4|27443.4|27436.4|27438.4|27431.4|78
1644997200000|2022-02-16 07:40:00|27440.9|27433.9|27433.4|27426.4|27443.4|27436.4|27433.4|27426.4|44
1644997500000|2022-02-16 07:45:00|27438.4|27431.4|27428.4|27421.4|27438.4|27431.4|27428.4|27421.4|23
1644997800000|2022-02-16 07:50:00|27423.4|27416.4|27420.9|27413.9|27433.4|27426.4|27418.4|27411.4|63
1644998100000|2022-02-16 07:55:00|27423.4|27416.4|27443.4|27436.4|27443.4|27436.4|27415.9|27408.9|44
1644998400000|2022-02-16 08:00:00|27448.4|27441.4|27428.4|27421.4|27458.4|27451.4|27418.4|27411.4|224
1644998700000|2022-02-16 08:05:00|27425.9|27418.9|27413.4|27406.4|27438.4|27431.4|27405.9|27398.9|174
1644999000000|2022-02-16 08:10:00|27415.9|27408.9|27453.4|27446.4|27453.4|27446.4|27410.9|27403.9|345
1644999300000|2022-02-16 08:15:00|27455.9|27448.9|27508.4|27501.4|27538.4|27531.4|27453.4|27446.4|696
1644999600000|2022-02-16 08:20:00|27513.4|27506.4|27513.4|27506.4|27533.4|27526.4|27505.9|27498.9|347
1644999900000|2022-02-16 08:25:00|27515.9|27508.9|27513.4|27506.4|27528.4|27521.4|27503.4|27496.4|222
1645000200000|2022-02-16 08:30:00|27510.9|27503.9|27513.4|27506.4|27518.4|27511.4|27503.4|27496.4|103
1645000500000|2022-02-16 08:35:00|27515.9|27508.9|27538.4|27531.4|27538.4|27531.4|27513.4|27506.4|109
1645000800000|2022-02-16 08:40:00|27535.9|27528.9|27493.4|27486.4|27543.4|27536.4|27493.4|27486.4|224
1645001100000|2022-02-16 08:45:00|27495.9|27488.9|27508.4|27501.4|27510.9|27503.9|27488.4|27481.4|114
1645001400000|2022-02-16 08:50:00|27505.9|27498.9|27493.4|27486.4|27508.4|27501.4|27488.4|27481.4|163
1645001700000|2022-02-16 08:55:00|27498.4|27491.4|27508.4|27501.4|27518.4|27511.4|27493.4|27486.4|98
1645002000000|2022-02-16 09:00:00|27513.4|27506.4|27533.4|27526.4|27560.9|27553.9|27503.4|27496.4|211
1645002300000|2022-02-16 09:05:00|27530.9|27523.9|27473.4|27466.4|27533.4|27526.4|27463.4|27456.4|321
1645002600000|2022-02-16 09:10:00|27470.9|27463.9|27478.4|27471.4|27480.9|27473.9|27453.4|27446.4|204
1645002900000|2022-02-16 09:15:00|27480.9|27473.9|27478.4|27471.4|27483.4|27476.4|27468.4|27461.4|98
1645003200000|2022-02-16 09:20:00|27475.9|27468.9|27470.9|27463.9|27483.4|27476.4|27458.4|27451.4|101
1645003500000|2022-02-16 09:25:00|27473.4|27466.4|27463.4|27456.4|27473.4|27466.4|27463.4|27456.4|51
1645003800000|2022-02-16 09:30:00|27465.9|27458.9|27468.4|27461.4|27483.4|27476.4|27465.9|27458.9|102
1645004100000|2022-02-16 09:35:00|27463.4|27456.4|27458.4|27451.4|27473.4|27466.4|27453.4|27446.4|54
1645004400000|2022-02-16 09:40:00|27463.4|27456.4|27448.4|27441.4|27468.4|27461.4|27445.9|27438.9|79
1645004700000|2022-02-16 09:45:00|27450.9|27443.9|27453.4|27446.4|27453.4|27446.4|27443.4|27436.4|27
1645005000000|2022-02-16 09:50:00|27450.9|27443.9|27448.4|27441.4|27458.4|27451.4|27438.4|27431.4|140
1645005300000|2022-02-16 09:55:00|27445.9|27438.9|27433.4|27426.4|27453.4|27446.4|27428.4|27421.4|245
1645005600000|2022-02-16 10:00:00|27435.9|27428.9|27423.4|27416.4|27435.9|27428.9|27408.4|27401.4|286
1645005900000|2022-02-16 10:05:00|27425.9|27418.9|27438.4|27431.4|27443.4|27436.4|27420.9|27413.9|44
1645006200000|2022-02-16 10:10:00|27440.9|27433.9|27448.4|27441.4|27448.4|27441.4|27433.4|27426.4|81
1645006500000|2022-02-16 10:15:00|27445.9|27438.9|27423.4|27416.4|27448.4|27441.4|27423.4|27416.4|66
1645006800000|2022-02-16 10:20:00|27428.4|27421.4|27388.4|27381.4|27428.4|27421.4|27383.4|27376.4|212
1645007100000|2022-02-16 10:25:00|27390.9|27383.9|27398.4|27391.4|27403.4|27396.4|27383.4|27376.4|181
1645007400000|2022-02-16 10:30:00|27393.4|27386.4|27405.9|27398.9|27408.4|27401.4|27388.4|27381.4|146
1645007700000|2022-02-16 10:35:00|27403.4|27396.4|27403.4|27396.4|27410.9|27403.9|27398.4|27391.4|72
1645008000000|2022-02-16 10:40:00|27408.4|27401.4|27413.4|27406.4|27418.4|27411.4|27403.4|27396.4|25
1645008300000|2022-02-16 10:45:00|27415.9|27408.9|27413.4|27406.4|27418.4|27411.4|27403.4|27396.4|88
1645008600000|2022-02-16 10:50:00|27410.9|27403.9|27423.4|27416.4|27423.4|27416.4|27410.9|27403.9|15
1645008900000|2022-02-16 10:55:00|27420.9|27413.9|27423.4|27416.4|27430.9|27423.9|27418.4|27411.4|70
1645009200000|2022-02-16 11:00:00|27418.4|27411.4|27420.9|27413.9|27433.4|27426.4|27415.9|27408.9|81
1645009500000|2022-02-16 11:05:00|27418.4|27411.4|27423.4|27416.4|27433.4|27426.4|27418.4|27411.4|78
1645009800000|2022-02-16 11:10:00|27420.9|27413.9|27408.4|27401.4|27420.9|27413.9|27403.4|27396.4|58
1645010100000|2022-02-16 11:15:00|27410.9|27403.9|27403.4|27396.4|27413.4|27406.4|27403.4|27396.4|65
1645010400000|2022-02-16 11:20:00|27405.9|27398.9|27403.4|27396.4|27408.4|27401.4|27400.9|27393.9|56
1645010700000|2022-02-16 11:25:00|27408.4|27401.4|27403.4|27396.4|27408.4|27401.4|27388.4|27381.4|62
1645011000000|2022-02-16 11:30:00|27400.9|27393.9|27408.4|27401.4|27413.4|27406.4|27388.4|27381.4|160
1645011300000|2022-02-16 11:35:00|27410.9|27403.9|27418.4|27411.4|27418.4|27411.4|27408.4|27401.4|31
1645011600000|2022-02-16 11:40:00|27423.4|27416.4|27418.4|27411.4|27423.4|27416.4|27413.4|27406.4|29
1645011900000|2022-02-16 11:45:00|27415.9|27408.9|27418.4|27411.4|27423.4|27416.4|27413.4|27406.4|6
1645012200000|2022-02-16 11:50:00|27420.9|27413.9|27408.4|27401.4|27423.4|27416.4|27408.4|27401.4|57
1645012500000|2022-02-16 11:55:00|27410.9|27403.9|27413.4|27406.4|27423.4|27416.4|27408.4|27401.4|51
1645012800000|2022-02-16 12:00:00|27410.9|27403.9|27425.9|27418.9|27425.9|27418.9|27408.4|27401.4|107
1645013100000|2022-02-16 12:05:00|27423.4|27416.4|27418.4|27411.4|27423.4|27416.4|27418.4|27411.4|68
1645013400000|2022-02-16 12:10:00|27413.4|27406.4|27423.4|27416.4|27423.4|27416.4|27408.4|27401.4|48
1645013700000|2022-02-16 12:15:00|27418.4|27411.4|27413.4|27406.4|27423.4|27416.4|27408.4|27401.4|66
1645014000000|2022-02-16 12:20:00|27418.4|27411.4|27413.4|27406.4|27423.4|27416.4|27410.9|27403.9|99
1645014300000|2022-02-16 12:25:00|27418.4|27411.4|27423.4|27416.4|27430.9|27423.9|27413.4|27406.4|152
1645014600000|2022-02-16 12:30:00|27420.9|27413.9|27408.4|27401.4|27423.4|27416.4|27408.4|27401.4|32
1645014900000|2022-02-16 12:35:00|27393.4|27386.4|27358.4|27351.4|27400.9|27393.9|27358.4|27351.4|644
1645015200000|2022-02-16 12:40:00|27360.9|27353.9|27358.4|27351.4|27368.4|27361.4|27343.4|27336.4|226
1645015500000|2022-02-16 12:45:00|27355.9|27348.9|27368.4|27361.4|27368.4|27361.4|27353.4|27346.4|85
1645015800000|2022-02-16 12:50:00|27373.4|27366.4|27358.4|27351.4|27373.4|27366.4|27358.4|27351.4|45
1645016100000|2022-02-16 12:55:00|27355.9|27348.9|27373.4|27366.4|27373.4|27366.4|27348.4|27341.4|83
1645016400000|2022-02-16 13:00:00|27370.9|27363.9|27370.9|27363.9|27378.4|27371.4|27358.4|27351.4|41
1645016700000|2022-02-16 13:05:00|27373.4|27366.4|27358.4|27351.4|27373.4|27366.4|27348.4|27341.4|35
1645017000000|2022-02-16 13:10:00|27355.9|27348.9|27365.9|27358.9|27370.9|27363.9|27353.4|27346.4|51
1645017300000|2022-02-16 13:15:00|27368.4|27361.4|27368.4|27361.4|27373.4|27366.4|27363.4|27356.4|23
1645017600000|2022-02-16 13:20:00|27370.9|27363.9|27373.4|27366.4|27373.4|27366.4|27368.4|27361.4|50
1645017900000|2022-02-16 13:25:00|27370.9|27363.9|27368.4|27361.4|27373.4|27366.4|27363.4|27356.4|71
1645018200000|2022-02-16 13:30:00|27365.9|27358.9|27388.4|27381.4|27400.9|27393.9|27360.9|27353.9|130
1645018500000|2022-02-16 13:35:00|27383.4|27376.4|27393.4|27386.4|27408.4|27401.4|27378.4|27371.4|165
1645018800000|2022-02-16 13:40:00|27390.9|27383.9|27383.4|27376.4|27393.4|27386.4|27378.4|27371.4|46
1645019100000|2022-02-16 13:45:00|27380.9|27373.9|27340.9|27333.9|27388.4|27381.4|27338.4|27331.4|123
1645019400000|2022-02-16 13:50:00|27343.4|27336.4|27338.4|27331.4|27353.4|27346.4|27318.4|27311.4|189
1645019700000|2022-02-16 13:55:00|27335.9|27328.9|27325.9|27318.9|27338.4|27331.4|27308.4|27301.4|205
1645020000000|2022-02-16 14:00:00|27323.4|27316.4|27318.4|27311.4|27328.4|27321.4|27300.9|27293.9|608
1645020300000|2022-02-16 14:05:00|27315.9|27308.9|27308.4|27301.4|27323.4|27316.4|27293.4|27286.4|330
1645020600000|2022-02-16 14:10:00|27303.4|27296.4|27298.4|27291.4|27308.4|27301.4|27288.4|27281.4|96
1645020900000|2022-02-16 14:15:00|27295.9|27288.9|27313.4|27306.4|27313.4|27306.4|27293.4|27286.4|189
1645021200000|2022-02-16 14:20:00|27318.4|27311.4|27313.4|27306.4|27318.4|27311.4|27303.4|27296.4|51
1645021500000|2022-02-16 14:25:00|27310.9|27303.9|27323.4|27316.4|27328.4|27321.4|27308.4|27301.4|42
1645021800000|2022-02-16 14:30:00|27318.4|27311.4|27343.4|27336.4|27355.9|27348.9|27318.4|27311.4|516
1645022100000|2022-02-16 14:35:00|27338.4|27331.4|27328.4|27321.4|27348.4|27341.4|27323.4|27316.4|227
1645022400000|2022-02-16 14:40:00|27323.4|27316.4|27323.4|27316.4|27338.4|27331.4|27303.4|27296.4|299
1645022700000|2022-02-16 14:45:00|27325.9|27318.9|27333.4|27326.4|27363.4|27356.4|27320.9|27313.9|201
1645023000000|2022-02-16 14:50:00|27328.4|27321.4|27283.4|27276.4|27333.4|27326.4|27268.4|27261.4|609
1645023300000|2022-02-16 14:55:00|27280.9|27273.9|27303.4|27296.4|27313.4|27306.4|27278.4|27271.4|453
1645023600000|2022-02-16 15:00:00|27300.9|27293.9|27305.9|27298.9|27323.4|27316.4|27288.4|27281.4|241
1645023900000|2022-02-16 15:05:00|27303.4|27296.4|27303.4|27296.4|27318.4|27311.4|27298.4|27291.4|126
1645024200000|2022-02-16 15:10:00|27300.9|27293.9|27303.4|27296.4|27323.4|27316.4|27298.4|27291.4|103
1645024500000|2022-02-16 15:15:00|27305.9|27298.9|27298.4|27291.4|27310.9|27303.9|27283.4|27276.4|130
1645024800000|2022-02-16 15:20:00|27295.9|27288.9|27320.9|27313.9|27323.4|27316.4|27293.4|27286.4|141
1645025100000|2022-02-16 15:25:00|27323.4|27316.4|27333.4|27326.4|27335.9|27328.9|27313.4|27306.4|152
1645025400000|2022-02-16 15:30:00|27330.9|27323.9|27335.9|27328.9|27338.4|27331.4|27320.9|27313.9|83
1645025700000|2022-02-16 15:35:00|27338.4|27331.4|27340.9|27333.9|27343.4|27336.4|27330.9|27323.9|126
1645026000000|2022-02-16 15:40:00|27338.4|27331.4|27353.4|27346.4|27353.4|27346.4|27323.4|27316.4|134
1645026300000|2022-02-16 15:45:00|27348.4|27341.4|27333.4|27326.4|27353.4|27346.4|27328.4|27321.4|75
1645026600000|2022-02-16 15:50:00|27338.4|27331.4|27340.9|27333.9|27350.9|27343.9|27335.9|27328.9|104
1645026900000|2022-02-16 15:55:00|27338.4|27331.4|27308.4|27301.4|27340.9|27333.9|27298.4|27291.4|139
1645027200000|2022-02-16 16:00:00|27313.4|27306.4|27338.4|27331.4|27343.4|27336.4|27308.4|27301.4|65
1645027500000|2022-02-16 16:05:00|27335.9|27328.9|27353.4|27346.4|27363.4|27356.4|27318.4|27311.4|77
1645027800000|2022-02-16 16:10:00|27350.9|27343.9|27348.4|27341.4|27353.4|27346.4|27343.4|27336.4|98
1645028100000|2022-02-16 16:15:00|27345.9|27338.9|27330.9|27323.9|27358.4|27351.4|27328.4|27321.4|114
1645028400000|2022-02-16 16:20:00|27328.4|27321.4|27343.4|27336.4|27343.4|27336.4|27323.4|27316.4|73
1645028700000|2022-02-16 16:25:00|27340.9|27333.9|27353.4|27346.4|27358.4|27351.4|27338.4|27331.4|52
1645029000000|2022-02-16 16:30:00|27350.9|27343.9|27348.4|27341.4|27353.4|27346.4|27338.4|27331.4|213
1645029300000|2022-02-16 16:35:00|27343.4|27336.4|27343.4|27336.4|27353.4|27346.4|27338.4|27331.4|50
1645029600000|2022-02-16 16:40:00|27345.9|27338.9|27330.9|27323.9|27348.4|27341.4|27318.4|27311.4|103
1645029900000|2022-02-16 16:45:00|27333.4|27326.4|27328.4|27321.4|27338.4|27331.4|27320.9|27313.9|41
1645030200000|2022-02-16 16:50:00|27330.9|27323.9|27328.4|27321.4|27338.4|27331.4|27323.4|27316.4|23
1645030500000|2022-02-16 16:55:00|27323.4|27316.4|27333.4|27326.4|27343.4|27336.4|27323.4|27316.4|57
1645030800000|2022-02-16 17:00:00|27330.9|27323.9|27338.4|27331.4|27348.4|27341.4|27325.9|27318.9|81
1645031100000|2022-02-16 17:05:00|27335.9|27328.9|27333.4|27326.4|27343.4|27336.4|27333.4|27326.4|56
1645031400000|2022-02-16 17:10:00|27335.9|27328.9|27333.4|27326.4|27338.4|27331.4|27328.4|27321.4|11
1645031700000|2022-02-16 17:15:00|27330.9|27323.9|27328.4|27321.4|27335.9|27328.9|27323.4|27316.4|96
1645032000000|2022-02-16 17:20:00|27330.9|27323.9|27328.4|27321.4|27333.4|27326.4|27323.4|27316.4|27
1645032300000|2022-02-16 17:25:00|27323.4|27316.4|27328.4|27321.4|27338.4|27331.4|27323.4|27316.4|43
1645032600000|2022-02-16 17:30:00|27325.9|27318.9|27278.4|27271.4|27328.4|27321.4|27273.4|27266.4|122
1645032900000|2022-02-16 17:35:00|27275.9|27268.9|27308.4|27301.4|27310.9|27303.9|27273.4|27266.4|271
1645033200000|2022-02-16 17:40:00|27310.9|27303.9|27328.4|27321.4|27328.4|27321.4|27308.4|27301.4|100
1645033500000|2022-02-16 17:45:00|27325.9|27318.9|27333.4|27326.4|27338.4|27331.4|27323.4|27316.4|54
1645033800000|2022-02-16 17:50:00|27335.9|27328.9|27338.4|27331.4|27343.4|27336.4|27328.4|27321.4|18
1645034100000|2022-02-16 17:55:00|27335.9|27328.9|27333.4|27326.4|27343.4|27336.4|27333.4|27326.4|26
1645034400000|2022-02-16 18:00:00|27330.9|27323.9|27328.4|27321.4|27338.4|27331.4|27323.4|27316.4|44
1645034700000|2022-02-16 18:05:00|27325.9|27318.9|27343.4|27336.4|27343.4|27336.4|27323.4|27316.4|52
1645035000000|2022-02-16 18:10:00|27348.4|27341.4|27343.4|27336.4|27348.4|27341.4|27333.4|27326.4|34
1645035300000|2022-02-16 18:15:00|27345.9|27338.9|27343.4|27336.4|27348.4|27341.4|27343.4|27336.4|17
1645035600000|2022-02-16 18:20:00|27345.9|27338.9|27345.9|27338.9|27353.4|27346.4|27343.4|27336.4|18
1645035900000|2022-02-16 18:25:00|27348.4|27341.4|27348.4|27341.4|27348.4|27341.4|27338.4|27331.4|16
1645036200000|2022-02-16 18:30:00|27343.4|27336.4|27343.4|27336.4|27348.4|27341.4|27335.9|27328.9|23
1645036500000|2022-02-16 18:35:00|27345.9|27338.9|27343.4|27336.4|27353.4|27346.4|27343.4|27336.4|22
1645036800000|2022-02-16 18:40:00|27338.4|27331.4|27333.4|27326.4|27343.4|27336.4|27328.4|27321.4|38
1645037100000|2022-02-16 18:45:00|27335.9|27328.9|27345.9|27338.9|27348.4|27341.4|27333.4|27326.4|68
1645037400000|2022-02-16 18:50:00|27348.4|27341.4|27348.4|27341.4|27358.4|27351.4|27343.4|27336.4|86
1645037700000|2022-02-16 18:55:00|27345.9|27338.9|27345.9|27338.9|27350.9|27343.9|27335.9|27328.9|62
1645038000000|2022-02-16 19:00:00|27348.4|27341.4|27388.4|27381.4|27413.4|27406.4|27318.4|27311.4|548
1645038300000|2022-02-16 19:05:00|27390.9|27383.9|27415.9|27408.9|27440.9|27433.9|27368.4|27361.4|347
1645038600000|2022-02-16 19:10:00|27418.4|27411.4|27388.4|27381.4|27423.4|27416.4|27373.4|27366.4|284
1645038900000|2022-02-16 19:15:00|27393.4|27386.4|27425.9|27418.9|27430.9|27423.9|27393.4|27386.4|211
1645039200000|2022-02-16 19:20:00|27423.4|27416.4|27478.4|27471.4|27478.4|27471.4|27413.4|27406.4|320
1645039500000|2022-02-16 19:25:00|27480.9|27473.9|27478.4|27471.4|27480.9|27473.9|27463.4|27456.4|104
1645039800000|2022-02-16 19:30:00|27475.9|27468.9|27488.4|27481.4|27523.4|27516.4|27475.9|27468.9|327
1645040100000|2022-02-16 19:35:00|27490.9|27483.9|27473.4|27466.4|27493.4|27486.4|27458.4|27451.4|168
1645040400000|2022-02-16 19:40:00|27478.4|27471.4|27458.4|27451.4|27478.4|27471.4|27453.4|27446.4|115
1645040700000|2022-02-16 19:45:00|27460.9|27453.9|27438.4|27431.4|27468.4|27461.4|27433.4|27426.4|140
1645041000000|2022-02-16 19:50:00|27440.9|27433.9|27458.4|27451.4|27468.4|27461.4|27435.9|27428.9|99
1645041300000|2022-02-16 19:55:00|27455.9|27448.9|27478.4|27471.4|27480.9|27473.9|27453.4|27446.4|161
1645041600000|2022-02-16 20:00:00|27483.4|27476.4|27518.4|27511.4|27518.4|27511.4|27473.4|27466.4|231
1645041900000|2022-02-16 20:05:00|27515.9|27508.9|27510.9|27503.9|27518.4|27511.4|27498.4|27491.4|85
1645042200000|2022-02-16 20:10:00|27508.4|27501.4|27498.4|27491.4|27513.4|27506.4|27488.4|27481.4|125
1645042500000|2022-02-16 20:15:00|27500.9|27493.9|27508.4|27501.4|27510.9|27503.9|27493.4|27486.4|86
1645042800000|2022-02-16 20:20:00|27505.9|27498.9|27498.4|27491.4|27508.4|27501.4|27483.4|27476.4|50
1645043100000|2022-02-16 20:25:00|27503.4|27496.4|27508.4|27501.4|27508.4|27501.4|27493.4|27486.4|86
1645043400000|2022-02-16 20:30:00|27503.4|27496.4|27483.4|27476.4|27510.9|27503.9|27473.4|27466.4|112
1645043700000|2022-02-16 20:35:00|27488.4|27481.4|27503.4|27496.4|27503.4|27496.4|27478.4|27471.4|133
1645044000000|2022-02-16 20:40:00|27498.4|27491.4|27493.4|27486.4|27508.4|27501.4|27488.4|27481.4|138
1645044300000|2022-02-16 20:45:00|27495.9|27488.9|27513.4|27506.4|27518.4|27511.4|27483.4|27476.4|222
1645044600000|2022-02-16 20:50:00|27510.9|27503.9|27503.4|27496.4|27518.4|27511.4|27503.4|27496.4|298
1645044900000|2022-02-16 20:55:00|27478.4|27471.4|27475.9|27468.9|27483.4|27476.4|27460.9|27453.9|481
1645045200000|2022-02-16 21:00:00|27470.9|27463.9|27458.4|27451.4|27483.4|27476.4|27450.9|27443.9|95
1645045500000|2022-02-16 21:05:00|27460.9|27453.9|27460.9|27453.9|27470.9|27463.9|27453.4|27446.4|24
1645045800000|2022-02-16 21:10:00|27458.4|27451.4|27450.9|27443.9|27468.4|27461.4|27448.4|27441.4|11
1645046100000|2022-02-16 21:15:00|27454.9|27439.9|27464.9|27449.9|27464.9|27449.9|27454.9|27439.9|11
1645046400000|2022-02-16 21:20:00|27462.4|27447.4|27469.9|27454.9|27469.9|27454.9|27457.4|27442.4|17
1645046700000|2022-02-16 21:25:00|27472.4|27457.4|27482.4|27467.4|27482.4|27467.4|27472.4|27457.4|7
1645047000000|2022-02-16 21:30:00|27479.9|27464.9|27474.9|27459.9|27479.9|27464.9|27474.9|27459.9|1
1645047300000|2022-02-16 21:35:00|27472.4|27457.4|27474.9|27459.9|27474.9|27459.9|27472.4|27457.4|0
1645047600000|2022-02-16 21:40:00|27477.4|27462.4|27474.9|27459.9|27477.4|27462.4|27474.9|27459.9|0
1645047900000|2022-02-16 21:45:00|27472.4|27457.4|27452.4|27437.4|27474.9|27459.9|27452.4|27437.4|29
1645048200000|2022-02-16 21:50:00|27454.9|27439.9|27454.9|27439.9|27459.9|27444.9|27452.4|27437.4|4
1645048500000|2022-02-16 21:55:00|27452.4|27437.4|27461|27431|27461.5|27437.4|27449.9|27429.3|8
1645048800000|2022-02-16 22:00:00|27461.2|27431.2|27462.1|27432.1|27463.2|27433.2|27459.5|27429.5|0
1645049100000|2022-02-16 22:05:00|27461.6|27431.6|27462.4|27432.4|27462.6|27432.6|27461.3|27431.3|0
1645049400000|2022-02-16 22:10:00|27461.4|27431.4|27460.8|27430.8|27463.4|27433.4|27460.6|27430.6|0
1645049700000|2022-02-16 22:15:00|27460.6|27430.6|27463.6|27433.6|27463.6|27433.6|27460.6|27430.6|0
1645050000000|2022-02-16 22:20:00|27464.2|27434.2|27468.5|27438.5|27468.5|27438.5|27464.2|27434.2|0
1645050300000|2022-02-16 22:25:00|27468.8|27438.8|27471.4|27441.4|27473.2|27443.2|27468.5|27438.5|0
1645050600000|2022-02-16 22:30:00|27471.6|27441.6|27473.2|27443.2|27473.5|27443.5|27470.7|27440.7|0
1645050900000|2022-02-16 22:35:00|27473.4|27443.4|27473.3|27443.3|27474.2|27444.2|27472.7|27442.7|0
1645051200000|2022-02-16 22:40:00|27473.5|27443.5|27468.5|27438.5|27473.5|27443.5|27467.5|27437.5|0
1645051500000|2022-02-16 22:45:00|27468.7|27438.7|27462.1|27432.1|27468.7|27438.7|27462|27432|0
1645051800000|2022-02-16 22:50:00|27461.8|27431.8|27467.5|27437.5|27467.9|27437.9|27460.4|27430.4|0
1645052100000|2022-02-16 22:55:00|27466.4|27436.4|27461.6|27431.6|27466.4|27436.4|27458.3|27428.3|0
1645052400000|2022-02-16 23:00:00|27461.8|27431.8|27489.9|27474.9|27492.4|27477.4|27454.9|27431.8|51
1645052700000|2022-02-16 23:05:00|27487.4|27472.4|27489.9|27474.9|27489.9|27474.9|27482.4|27467.4|15
1645053000000|2022-02-16 23:10:00|27492.4|27477.4|27489.9|27474.9|27499.9|27484.9|27487.4|27472.4|11
1645053300000|2022-02-16 23:15:00|27487.4|27472.4|27487.4|27472.4|27494.9|27479.9|27477.4|27462.4|7
1645053600000|2022-02-16 23:20:00|27489.9|27474.9|27494.9|27479.9|27497.4|27482.4|27487.4|27472.4|4
1645053900000|2022-02-16 23:25:00|27497.4|27482.4|27492.4|27477.4|27497.4|27482.4|27487.4|27472.4|10
1645054200000|2022-02-16 23:30:00|27497.4|27482.4|27510.9|27503.9|27513.4|27506.4|27497.4|27482.4|17581
1645054500000|2022-02-16 23:35:00|27508.4|27501.4|27518.4|27511.4|27533.4|27526.4|27508.4|27501.4|84
1645054800000|2022-02-16 23:40:00|27520.9|27513.9|27475.9|27468.9|27523.4|27516.4|27460.9|27453.9|445
1645055100000|2022-02-16 23:45:00|27473.4|27466.4|27448.4|27441.4|27483.4|27476.4|27430.9|27423.9|522
1645055400000|2022-02-16 23:50:00|27450.9|27443.9|27438.4|27431.4|27453.4|27446.4|27430.9|27423.9|263
1645055700000|2022-02-16 23:55:00|27440.9|27433.9|27415.9|27408.9|27443.4|27436.4|27408.4|27401.4|389
1645056000000|2022-02-17 00:00:00|27418.4|27411.4|27343.4|27336.4|27428.4|27421.4|27335.9|27328.9|1578
1645056300000|2022-02-17 00:05:00|27338.4|27331.4|27375.9|27368.9|27383.4|27376.4|27328.4|27321.4|1220
1645056600000|2022-02-17 00:10:00|27378.4|27371.4|27358.4|27351.4|27378.4|27371.4|27338.4|27331.4|816
1645056900000|2022-02-17 00:15:00|27355.9|27348.9|27343.4|27336.4|27358.4|27351.4|27328.4|27321.4|712
1645057200000|2022-02-17 00:20:00|27348.4|27341.4|27348.4|27341.4|27353.4|27346.4|27323.4|27316.4|527
1645057500000|2022-02-17 00:25:00|27350.9|27343.9|27368.4|27361.4|27388.4|27381.4|27348.4|27341.4|457
1645057800000|2022-02-17 00:30:00|27370.9|27363.9|27393.4|27386.4|27393.4|27386.4|27355.9|27348.9|360
1645058100000|2022-02-17 00:35:00|27395.9|27388.9|27393.4|27386.4|27413.4|27406.4|27383.4|27376.4|354
1645058400000|2022-02-17 00:40:00|27388.4|27381.4|27363.4|27356.4|27398.4|27391.4|27358.4|27351.4|322
1645058700000|2022-02-17 00:45:00|27358.4|27351.4|27368.4|27361.4|27375.9|27368.9|27343.4|27336.4|427
1645059000000|2022-02-17 00:50:00|27363.4|27356.4|27348.4|27341.4|27363.4|27356.4|27345.9|27338.9|220
1645059300000|2022-02-17 00:55:00|27353.4|27346.4|27348.4|27341.4|27373.4|27366.4|27343.4|27336.4|417
1645059600000|2022-02-17 01:00:00|27353.4|27346.4|27363.4|27356.4|27375.9|27368.9|27348.4|27341.4|214
1645059900000|2022-02-17 01:05:00|27365.9|27358.9|27353.4|27346.4|27368.4|27361.4|27348.4|27341.4|122
1645060200000|2022-02-17 01:10:00|27350.9|27343.9|27358.4|27351.4|27363.4|27356.4|27350.9|27343.9|143
1645060500000|2022-02-17 01:15:00|27360.9|27353.9|27365.9|27358.9|27368.4|27361.4|27348.4|27341.4|210
1645060800000|2022-02-17 01:20:00|27363.4|27356.4|27358.4|27351.4|27378.4|27371.4|27353.4|27346.4|290
1645061100000|2022-02-17 01:25:00|27355.9|27348.9|27378.4|27371.4|27388.4|27381.4|27353.4|27346.4|249
1645061400000|2022-02-17 01:30:00|27375.9|27368.9|27353.4|27346.4|27378.4|27371.4|27353.4|27346.4|203
1645061700000|2022-02-17 01:35:00|27355.9|27348.9|27363.4|27356.4|27363.4|27356.4|27350.9|27343.9|265
1645062000000|2022-02-17 01:40:00|27358.4|27351.4|27348.4|27341.4|27363.4|27356.4|27343.4|27336.4|283
1645062300000|2022-02-17 01:45:00|27350.9|27343.9|27323.4|27316.4|27353.4|27346.4|27308.4|27301.4|457
1645062600000|2022-02-17 01:50:00|27318.4|27311.4|27328.4|27321.4|27328.4|27321.4|27308.4|27301.4|157
1645062900000|2022-02-17 01:55:00|27333.4|27326.4|27323.4|27316.4|27333.4|27326.4|27320.9|27313.9|211
1645063200000|2022-02-17 02:00:00|27325.9|27318.9|27363.4|27356.4|27370.9|27363.9|27323.4|27316.4|427
1645063500000|2022-02-17 02:05:00|27365.9|27358.9|27373.4|27366.4|27380.9|27373.9|27358.4|27351.4|215
1645063800000|2022-02-17 02:10:00|27368.4|27361.4|27383.4|27376.4|27393.4|27386.4|27368.4|27361.4|243
1645064100000|2022-02-17 02:15:00|27388.4|27381.4|27383.4|27376.4|27388.4|27381.4|27378.4|27371.4|92
1645064400000|2022-02-17 02:20:00|27378.4|27371.4|27388.4|27381.4|27393.4|27386.4|27378.4|27371.4|148
1645064700000|2022-02-17 02:25:00|27390.9|27383.9|27388.4|27381.4|27393.4|27386.4|27388.4|27381.4|224
1645065000000|2022-02-17 02:30:00|27383.4|27376.4|27388.4|27381.4|27388.4|27381.4|27378.4|27371.4|126
1645065300000|2022-02-17 02:35:00|27383.4|27376.4|27383.4|27376.4|27393.4|27386.4|27383.4|27376.4|52
1645065600000|2022-02-17 02:40:00|27385.9|27378.9|27373.4|27366.4|27393.4|27386.4|27373.4|27366.4|103
1645065900000|2022-02-17 02:45:00|27375.9|27368.9|27373.4|27366.4|27378.4|27371.4|27368.4|27361.4|108
1645066200000|2022-02-17 02:50:00|27378.4|27371.4|27383.4|27376.4|27383.4|27376.4|27370.9|27363.9|55
1645066500000|2022-02-17 02:55:00|27388.4|27381.4|27393.4|27386.4|27403.4|27396.4|27388.4|27381.4|111
1645066800000|2022-02-17 03:00:00|27395.9|27388.9|27388.4|27381.4|27398.4|27391.4|27388.4|27381.4|36
1645067100000|2022-02-17 03:05:00|27390.9|27383.9|27403.4|27396.4|27403.4|27396.4|27388.4|27381.4|95
1645067400000|2022-02-17 03:10:00|27408.4|27401.4|27413.4|27406.4|27413.4|27406.4|27403.4|27396.4|115
1645067700000|2022-02-17 03:15:00|27408.4|27401.4|27428.4|27421.4|27433.4|27426.4|27408.4|27401.4|399
1645068000000|2022-02-17 03:20:00|27433.4|27426.4|27428.4|27421.4|27443.4|27436.4|27428.4|27421.4|304
1645068300000|2022-02-17 03:25:00|27433.4|27426.4|27438.4|27431.4|27443.4|27436.4|27428.4|27421.4|99
1645068600000|2022-02-17 03:30:00|27443.4|27436.4|27428.4|27421.4|27443.4|27436.4|27423.4|27416.4|495
1645068900000|2022-02-17 03:35:00|27423.4|27416.4|27423.4|27416.4|27428.4|27421.4|27408.4|27401.4|317
1645069200000|2022-02-17 03:40:00|27428.4|27421.4|27418.4|27411.4|27433.4|27426.4|27418.4|27411.4|102
1645069500000|2022-02-17 03:45:00|27413.4|27406.4|27403.4|27396.4|27418.4|27411.4|27403.4|27396.4|356
1645069800000|2022-02-17 03:50:00|27408.4|27401.4|27353.4|27346.4|27413.4|27406.4|27353.4|27346.4|431
1645070100000|2022-02-17 03:55:00|27348.4|27341.4|27173.4|27166.4|27348.4|27341.4|27160.9|27153.9|4586
1645070400000|2022-02-17 04:00:00|27175.9|27168.9|27108.4|27101.4|27175.9|27168.9|27073.4|27066.4|3747
1645070700000|2022-02-17 04:05:00|27093.4|27086.4|27133.4|27126.4|27143.4|27136.4|27085.9|27078.9|1287
1645071000000|2022-02-17 04:10:00|27135.9|27128.9|27223.4|27216.4|27258.4|27251.4|27113.4|27106.4|1616
1645071300000|2022-02-17 04:15:00|27218.4|27211.4|27193.4|27186.4|27235.9|27228.9|27178.4|27171.4|654
1645071600000|2022-02-17 04:20:00|27188.4|27181.4|27223.4|27216.4|27240.9|27233.9|27178.4|27171.4|416
1645071900000|2022-02-17 04:25:00|27218.4|27211.4|27203.4|27196.4|27223.4|27216.4|27188.4|27181.4|194
1645072200000|2022-02-17 04:30:00|27200.9|27193.9|27203.4|27196.4|27228.4|27221.4|27183.4|27176.4|376
1645072500000|2022-02-17 04:35:00|27208.4|27201.4|27193.4|27186.4|27213.4|27206.4|27183.4|27176.4|228
1645072800000|2022-02-17 04:40:00|27195.9|27188.9|27198.4|27191.4|27213.4|27206.4|27188.4|27181.4|208
1645073100000|2022-02-17 04:45:00|27195.9|27188.9|27193.4|27186.4|27215.9|27208.9|27193.4|27186.4|172
1645073400000|2022-02-17 04:50:00|27188.4|27181.4|27183.4|27176.4|27215.9|27208.9|27173.4|27166.4|266
1645073700000|2022-02-17 04:55:00|27188.4|27181.4|27173.4|27166.4|27190.9|27183.9|27173.4|27166.4|204
1645074000000|2022-02-17 05:00:00|27168.4|27161.4|27185.9|27178.9|27198.4|27191.4|27153.4|27146.4|443
1645074300000|2022-02-17 05:05:00|27188.4|27181.4|27243.4|27236.4|27253.4|27246.4|27183.4|27176.4|753
1645074600000|2022-02-17 05:10:00|27238.4|27231.4|27215.9|27208.9|27253.4|27246.4|27208.4|27201.4|182
1645074900000|2022-02-17 05:15:00|27213.4|27206.4|27238.4|27231.4|27243.4|27236.4|27213.4|27206.4|268
1645075200000|2022-02-17 05:20:00|27235.9|27228.9|27248.4|27241.4|27258.4|27251.4|27228.4|27221.4|254
1645075500000|2022-02-17 05:25:00|27245.9|27238.9|27260.9|27253.9|27265.9|27258.9|27243.4|27236.4|261
1645075800000|2022-02-17 05:30:00|27258.4|27251.4|27273.4|27266.4|27278.4|27271.4|27248.4|27241.4|645
1645076100000|2022-02-17 05:35:00|27275.9|27268.9|27263.4|27256.4|27278.4|27271.4|27253.4|27246.4|271
1645076400000|2022-02-17 05:40:00|27265.9|27258.9|27263.4|27256.4|27280.9|27273.9|27258.4|27251.4|147
1645076700000|2022-02-17 05:45:00|27258.4|27251.4|27248.4|27241.4|27263.4|27256.4|27243.4|27236.4|439
1645077000000|2022-02-17 05:50:00|27253.4|27246.4|27253.4|27246.4|27263.4|27256.4|27248.4|27241.4|667
1645077300000|2022-02-17 05:55:00|27255.9|27248.9|27243.4|27236.4|27273.4|27266.4|27233.4|27226.4|1002
1645077600000|2022-02-17 06:00:00|27238.4|27231.4|27223.4|27216.4|27243.4|27236.4|27218.4|27211.4|1629
1645077900000|2022-02-17 06:05:00|27220.9|27213.9|27210.9|27203.9|27223.4|27216.4|27203.4|27196.4|590
1645078200000|2022-02-17 06:10:00|27213.4|27206.4|27178.4|27171.4|27213.4|27206.4|27168.4|27161.4|523
1645078500000|2022-02-17 06:15:00|27175.9|27168.9|27183.4|27176.4|27188.4|27181.4|27168.4|27161.4|375
1645078800000|2022-02-17 06:20:00|27180.9|27173.9|27185.9|27178.9|27195.9|27188.9|27178.4|27171.4|190
1645079100000|2022-02-17 06:25:00|27183.4|27176.4|27243.4|27236.4|27243.4|27236.4|27178.4|27171.4|693
1645079400000|2022-02-17 06:30:00|27245.9|27238.9|27208.4|27201.4|27260.9|27253.9|27183.4|27176.4|230
1645079700000|2022-02-17 06:35:00|27210.9|27203.9|27205.9|27198.9|27213.4|27206.4|27200.9|27193.9|19
1645080000000|2022-02-17 06:40:00|27208.4|27201.4|27205.9|27198.9|27223.4|27216.4|27205.9|27198.9|7
1645080300000|2022-02-17 06:45:00|27203.4|27196.4|27210.9|27203.9|27228.4|27221.4|27198.4|27191.4|25
1645080600000|2022-02-17 06:50:00|27208.4|27201.4|27220.9|27213.9|27225.9|27218.9|27208.4|27201.4|10
1645080900000|2022-02-17 06:55:00|27223.4|27216.4|27228.4|27221.4|27238.4|27231.4|27218.4|27211.4|37
1645081200000|2022-02-17 07:00:00|27223.4|27216.4|27268.4|27261.4|27283.4|27276.4|27223.4|27216.4|181
1645081500000|2022-02-17 07:05:00|27265.9|27258.9|27268.4|27261.4|27280.9|27273.9|27260.9|27253.9|46
1645081800000|2022-02-17 07:10:00|27265.9|27258.9|27265.9|27258.9|27280.9|27273.9|27253.4|27246.4|67
1645082100000|2022-02-17 07:15:00|27263.4|27256.4|27263.4|27256.4|27278.4|27271.4|27260.9|27253.9|79
1645082400000|2022-02-17 07:20:00|27258.4|27251.4|27268.4|27261.4|27278.4|27271.4|27255.9|27248.9|56
1645082700000|2022-02-17 07:25:00|27265.9|27258.9|27238.4|27231.4|27270.9|27263.9|27235.9|27228.9|194
1645083000000|2022-02-17 07:30:00|27233.4|27226.4|27248.4|27241.4|27253.4|27246.4|27233.4|27226.4|185
1645083300000|2022-02-17 07:35:00|27250.9|27243.9|27238.4|27231.4|27250.9|27243.9|27238.4|27231.4|68
1645083600000|2022-02-17 07:40:00|27240.9|27233.9|27240.9|27233.9|27248.4|27241.4|27233.4|27226.4|58
1645083900000|2022-02-17 07:45:00|27243.4|27236.4|27263.4|27256.4|27263.4|27256.4|27238.4|27231.4|80
1645084200000|2022-02-17 07:50:00|27260.9|27253.9|27258.4|27251.4|27265.9|27258.9|27253.4|27246.4|72
1645084500000|2022-02-17 07:55:00|27255.9|27248.9|27268.4|27261.4|27268.4|27261.4|27248.4|27241.4|75
1645084800000|2022-02-17 08:00:00|27265.9|27258.9|27323.4|27316.4|27325.9|27318.9|27265.9|27258.9|674
1645085100000|2022-02-17 08:05:00|27318.4|27311.4|27325.9|27318.9|27333.4|27326.4|27303.4|27296.4|249
1645085400000|2022-02-17 08:10:00|27328.4|27321.4|27308.4|27301.4|27333.4|27326.4|27303.4|27296.4|188
1645085700000|2022-02-17 08:15:00|27305.9|27298.9|27273.4|27266.4|27308.4|27301.4|27270.9|27263.9|516
1645086000000|2022-02-17 08:20:00|27278.4|27271.4|27263.4|27256.4|27288.4|27281.4|27258.4|27251.4|119
1645086300000|2022-02-17 08:25:00|27265.9|27258.9|27208.4|27201.4|27273.4|27266.4|27173.4|27166.4|797
1645086600000|2022-02-17 08:30:00|27210.9|27203.9|27193.4|27186.4|27238.4|27231.4|27193.4|27186.4|459
1645086900000|2022-02-17 08:35:00|27195.9|27188.9|27203.4|27196.4|27218.4|27211.4|27160.9|27153.9|314
1645087200000|2022-02-17 08:40:00|27208.4|27201.4|27203.4|27196.4|27218.4|27211.4|27193.4|27186.4|158
1645087500000|2022-02-17 08:45:00|27200.9|27193.9|27188.4|27181.4|27213.4|27206.4|27160.9|27153.9|334
1645087800000|2022-02-17 08:50:00|27183.4|27176.4|27203.4|27196.4|27205.9|27198.9|27173.4|27166.4|145
1645088100000|2022-02-17 08:55:00|27198.4|27191.4|27205.9|27198.9|27213.4|27206.4|27190.9|27183.9|211
1645088400000|2022-02-17 09:00:00|27208.4|27201.4|27173.4|27166.4|27223.4|27216.4|27173.4|27166.4|201
1645088700000|2022-02-17 09:05:00|27175.9|27168.9|27180.9|27173.9|27198.4|27191.4|27173.4|27166.4|142
1645089000000|2022-02-17 09:10:00|27183.4|27176.4|27160.9|27153.9|27185.9|27178.9|27150.9|27143.9|137
1645089300000|2022-02-17 09:15:00|27163.4|27156.4|27173.4|27166.4|27185.9|27178.9|27158.4|27151.4|96
1645089600000|2022-02-17 09:20:00|27178.4|27171.4|27188.4|27181.4|27188.4|27181.4|27173.4|27166.4|86
1645089900000|2022-02-17 09:25:00|27185.9|27178.9|27193.4|27186.4|27198.4|27191.4|27183.4|27176.4|69
1645090200000|2022-02-17 09:30:00|27188.4|27181.4|27193.4|27186.4|27203.4|27196.4|27183.4|27176.4|56
1645090500000|2022-02-17 09:35:00|27195.9|27188.9|27188.4|27181.4|27203.4|27196.4|27183.4|27176.4|55
1645090800000|2022-02-17 09:40:00|27185.9|27178.9|27178.4|27171.4|27193.4|27186.4|27163.4|27156.4|88
1645091100000|2022-02-17 09:45:00|27175.9|27168.9|27153.4|27146.4|27183.4|27176.4|27148.4|27141.4|98
1645091400000|2022-02-17 09:50:00|27155.9|27148.9|27173.4|27166.4|27178.4|27171.4|27148.4|27141.4|65
1645091700000|2022-02-17 09:55:00|27170.9|27163.9|27183.4|27176.4|27188.4|27181.4|27168.4|27161.4|39
1645092000000|2022-02-17 10:00:00|27178.4|27171.4|27183.4|27176.4|27198.4|27191.4|27170.9|27163.9|94
1645092300000|2022-02-17 10:05:00|27185.9|27178.9|27183.4|27176.4|27193.4|27186.4|27173.4|27166.4|62
1645092600000|2022-02-17 10:10:00|27185.9|27178.9|27198.4|27191.4|27200.9|27193.9|27183.4|27176.4|51
1645092900000|2022-02-17 10:15:00|27193.4|27186.4|27203.4|27196.4|27208.4|27201.4|27193.4|27186.4|101
1645093200000|2022-02-17 10:20:00|27200.9|27193.9|27198.4|27191.4|27208.4|27201.4|27198.4|27191.4|48
1645093500000|2022-02-17 10:25:00|27200.9|27193.9|27203.4|27196.4|27208.4|27201.4|27198.4|27191.4|100
1645093800000|2022-02-17 10:30:00|27205.9|27198.9|27208.4|27201.4|27213.4|27206.4|27203.4|27196.4|42
1645094100000|2022-02-17 10:35:00|27210.9|27203.9|27208.4|27201.4|27210.9|27203.9|27198.4|27191.4|30
1645094400000|2022-02-17 10:40:00|27205.9|27198.9|27210.9|27203.9|27213.4|27206.4|27200.9|27193.9|42
1645094700000|2022-02-17 10:45:00|27213.4|27206.4|27218.4|27211.4|27218.4|27211.4|27203.4|27196.4|59
1645095000000|2022-02-17 10:50:00|27223.4|27216.4|27220.9|27213.9|27223.4|27216.4|27218.4|27211.4|30
1645095300000|2022-02-17 10:55:00|27218.4|27211.4|27203.4|27196.4|27220.9|27213.9|27200.9|27193.9|71
1645095600000|2022-02-17 11:00:00|27198.4|27191.4|27198.4|27191.4|27208.4|27201.4|27193.4|27186.4|46
1645095900000|2022-02-17 11:05:00|27193.4|27186.4|27193.4|27186.4|27198.4|27191.4|27188.4|27181.4|40
1645096200000|2022-02-17 11:10:00|27190.9|27183.9|27198.4|27191.4|27198.4|27191.4|27188.4|27181.4|32
1645096500000|2022-02-17 11:15:00|27193.4|27186.4|27195.9|27188.9|27198.4|27191.4|27188.4|27181.4|31
1645096800000|2022-02-17 11:20:00|27198.4|27191.4|27188.4|27181.4|27200.9|27193.9|27188.4|27181.4|41
1645097100000|2022-02-17 11:25:00|27190.9|27183.9|27193.4|27186.4|27193.4|27186.4|27188.4|27181.4|16
1645097400000|2022-02-17 11:30:00|27195.9|27188.9|27193.4|27186.4|27198.4|27191.4|27188.4|27181.4|40
1645097700000|2022-02-17 11:35:00|27190.9|27183.9|27193.4|27186.4|27198.4|27191.4|27188.4|27181.4|35
1645098000000|2022-02-17 11:40:00|27195.9|27188.9|27195.9|27188.9|27198.4|27191.4|27188.4|27181.4|31
1645098300000|2022-02-17 11:45:00|27193.4|27186.4|27195.9|27188.9|27198.4|27191.4|27193.4|27186.4|17
1645098600000|2022-02-17 11:50:00|27193.4|27186.4|27188.4|27181.4|27198.4|27191.4|27188.4|27181.4|26
1645098900000|2022-02-17 11:55:00|27183.4|27176.4|27208.4|27201.4|27210.9|27203.9|27183.4|27176.4|256
1645099200000|2022-02-17 12:00:00|27210.9|27203.9|27233.4|27226.4|27245.9|27238.9|27208.4|27201.4|165
1645099500000|2022-02-17 12:05:00|27235.9|27228.9|27230.9|27223.9|27238.4|27231.4|27228.4|27221.4|62
1645099800000|2022-02-17 12:10:00|27233.4|27226.4|27218.4|27211.4|27233.4|27226.4|27218.4|27211.4|39
1645100100000|2022-02-17 12:15:00|27215.9|27208.9|27218.4|27211.4|27223.4|27216.4|27213.4|27206.4|27
1645100400000|2022-02-17 12:20:00|27220.9|27213.9|27213.4|27206.4|27220.9|27213.9|27208.4|27201.4|24
1645100700000|2022-02-17 12:25:00|27208.4|27201.4|27223.4|27216.4|27223.4|27216.4|27208.4|27201.4|9
1645101000000|2022-02-17 12:30:00|27225.9|27218.9|27223.4|27216.4|27225.9|27218.9|27213.4|27206.4|42
1645101300000|2022-02-17 12:35:00|27220.9|27213.9|27223.4|27216.4|27223.4|27216.4|27213.4|27206.4|15
1645101600000|2022-02-17 12:40:00|27220.9|27213.9|27233.4|27226.4|27243.4|27236.4|27218.4|27211.4|51
1645101900000|2022-02-17 12:45:00|27235.9|27228.9|27233.4|27226.4|27243.4|27236.4|27233.4|27226.4|50
1645102200000|2022-02-17 12:50:00|27235.9|27228.9|27243.4|27236.4|27243.4|27236.4|27233.4|27226.4|22
1645102500000|2022-02-17 12:55:00|27240.9|27233.9|27243.4|27236.4|27243.4|27236.4|27238.4|27231.4|12
1645102800000|2022-02-17 13:00:00|27245.9|27238.9|27240.9|27233.9|27263.4|27256.4|27238.4|27231.4|204
1645103100000|2022-02-17 13:05:00|27238.4|27231.4|27218.4|27211.4|27240.9|27233.9|27198.4|27191.4|316
1645103400000|2022-02-17 13:10:00|27215.9|27208.9|27205.9|27198.9|27218.4|27211.4|27198.4|27191.4|87
1645103700000|2022-02-17 13:15:00|27208.4|27201.4|27193.4|27186.4|27208.4|27201.4|27185.9|27178.9|121
1645104000000|2022-02-17 13:20:00|27195.9|27188.9|27198.4|27191.4|27203.4|27196.4|27188.4|27181.4|122
1645104300000|2022-02-17 13:25:00|27200.9|27193.9|27198.4|27191.4|27203.4|27196.4|27193.4|27186.4|36
1645104600000|2022-02-17 13:30:00|27200.9|27193.9|27203.4|27196.4|27215.9|27208.9|27193.4|27186.4|108
1645104900000|2022-02-17 13:35:00|27200.9|27193.9|27193.4|27186.4|27205.9|27198.9|27193.4|27186.4|18
1645105200000|2022-02-17 13:40:00|27195.9|27188.9|27148.4|27141.4|27198.4|27191.4|27138.4|27131.4|317
1645105500000|2022-02-17 13:45:00|27145.9|27138.9|27133.4|27126.4|27153.4|27146.4|27123.4|27116.4|337
1645105800000|2022-02-17 13:50:00|27135.9|27128.9|27125.9|27118.9|27153.4|27146.4|27118.4|27111.4|165
1645106100000|2022-02-17 13:55:00|27123.4|27116.4|27128.4|27121.4|27138.4|27131.4|27118.4|27111.4|162
1645106400000|2022-02-17 14:00:00|27125.9|27118.9|27153.4|27146.4|27168.4|27161.4|27123.4|27116.4|151
1645106700000|2022-02-17 14:05:00|27155.9|27148.9|27163.4|27156.4|27168.4|27161.4|27153.4|27146.4|76
1645107000000|2022-02-17 14:10:00|27168.4|27161.4|27183.4|27176.4|27203.4|27196.4|27165.9|27158.9|835
1645107300000|2022-02-17 14:15:00|27185.9|27178.9|27163.4|27156.4|27193.4|27186.4|27160.9|27153.9|125
1645107600000|2022-02-17 14:20:00|27158.4|27151.4|27168.4|27161.4|27183.4|27176.4|27158.4|27151.4|101
1645107900000|2022-02-17 14:25:00|27170.9|27163.9|27163.4|27156.4|27173.4|27166.4|27158.4|27151.4|83
1645108200000|2022-02-17 14:30:00|27168.4|27161.4|27158.4|27151.4|27183.4|27176.4|27143.4|27136.4|521
1645108500000|2022-02-17 14:35:00|27163.4|27156.4|27173.4|27166.4|27173.4|27166.4|27138.4|27131.4|295
1645108800000|2022-02-17 14:40:00|27175.9|27168.9|27148.4|27141.4|27178.4|27171.4|27123.4|27116.4|337
1645109100000|2022-02-17 14:45:00|27153.4|27146.4|27115.9|27108.9|27153.4|27146.4|27108.4|27101.4|491
1645109400000|2022-02-17 14:50:00|27118.4|27111.4|27073.4|27066.4|27118.4|27111.4|27063.4|27056.4|472
1645109700000|2022-02-17 14:55:00|27070.9|27063.9|27073.4|27066.4|27088.4|27081.4|27058.4|27051.4|465
1645110000000|2022-02-17 15:00:00|27075.9|27068.9|27073.4|27066.4|27090.9|27083.9|27058.4|27051.4|340
1645110300000|2022-02-17 15:05:00|27068.4|27061.4|27108.4|27101.4|27108.4|27101.4|27068.4|27061.4|280
1645110600000|2022-02-17 15:10:00|27083.4|27076.4|27098.4|27091.4|27098.4|27091.4|27068.4|27061.4|430
1645110900000|2022-02-17 15:15:00|27095.9|27088.9|27078.4|27071.4|27098.4|27091.4|27078.4|27071.4|215
1645111200000|2022-02-17 15:20:00|27083.4|27076.4|27073.4|27066.4|27083.4|27076.4|27058.4|27051.4|431
1645111500000|2022-02-17 15:25:00|27070.9|27063.9|27063.4|27056.4|27073.4|27066.4|27058.4|27051.4|105
1645111800000|2022-02-17 15:30:00|27060.9|27053.9|27078.4|27071.4|27093.4|27086.4|27053.4|27046.4|159
1645112100000|2022-02-17 15:35:00|27073.4|27066.4|27078.4|27071.4|27083.4|27076.4|27068.4|27061.4|121
1645112400000|2022-02-17 15:40:00|27075.9|27068.9|27083.4|27076.4|27088.4|27081.4|27068.4|27061.4|68
1645112700000|2022-02-17 15:45:00|27080.9|27073.9|27068.4|27061.4|27083.4|27076.4|27058.4|27051.4|521
1645113000000|2022-02-17 15:50:00|27070.9|27063.9|27073.4|27066.4|27080.9|27073.9|27058.4|27051.4|128
1645113300000|2022-02-17 15:55:00|27075.9|27068.9|27098.4|27091.4|27103.4|27096.4|27075.9|27068.9|150
1645113600000|2022-02-17 16:00:00|27095.9|27088.9|27085.9|27078.9|27098.4|27091.4|27083.4|27076.4|319
1645113900000|2022-02-17 16:05:00|27088.4|27081.4|27093.4|27086.4|27103.4|27096.4|27083.4|27076.4|74
1645114200000|2022-02-17 16:10:00|27095.9|27088.9|27105.9|27098.9|27113.4|27106.4|27093.4|27086.4|106
1645114500000|2022-02-17 16:15:00|27108.4|27101.4|27113.4|27106.4|27123.4|27116.4|27095.9|27088.9|155
1645114800000|2022-02-17 16:20:00|27115.9|27108.9|27100.9|27093.9|27118.4|27111.4|27098.4|27091.4|148
1645115100000|2022-02-17 16:25:00|27098.4|27091.4|27113.4|27106.4|27123.4|27116.4|27098.4|27091.4|130
1645115400000|2022-02-17 16:30:00|27110.9|27103.9|27113.4|27106.4|27118.4|27111.4|27103.4|27096.4|243
1645115700000|2022-02-17 16:35:00|27115.9|27108.9|27098.4|27091.4|27123.4|27116.4|27093.4|27086.4|88
1645116000000|2022-02-17 16:40:00|27093.4|27086.4|27093.4|27086.4|27098.4|27091.4|27083.4|27076.4|187
1645116300000|2022-02-17 16:45:00|27090.9|27083.9|27128.4|27121.4|27133.4|27126.4|27088.4|27081.4|109
1645116600000|2022-02-17 16:50:00|27125.9|27118.9|27113.4|27106.4|27128.4|27121.4|27113.4|27106.4|83
1645116900000|2022-02-17 16:55:00|27115.9|27108.9|27105.9|27098.9|27123.4|27116.4|27103.4|27096.4|45
1645117200000|2022-02-17 17:00:00|27108.4|27101.4|27113.4|27106.4|27115.9|27108.9|27093.4|27086.4|102
1645117500000|2022-02-17 17:05:00|27115.9|27108.9|27093.4|27086.4|27118.4|27111.4|27093.4|27086.4|100
1645117800000|2022-02-17 17:10:00|27095.9|27088.9|27093.4|27086.4|27103.4|27096.4|27083.4|27076.4|89
1645118100000|2022-02-17 17:15:00|27090.9|27083.9|27098.4|27091.4|27103.4|27096.4|27088.4|27081.4|73
1645118400000|2022-02-17 17:20:00|27100.9|27093.9|27108.4|27101.4|27113.4|27106.4|27093.4|27086.4|110
1645118700000|2022-02-17 17:25:00|27105.9|27098.9|27103.4|27096.4|27113.4|27106.4|27098.4|27091.4|53
1645119000000|2022-02-17 17:30:00|27100.9|27093.9|27103.4|27096.4|27115.9|27108.9|27093.4|27086.4|78
1645119300000|2022-02-17 17:35:00|27105.9|27098.9|27098.4|27091.4|27108.4|27101.4|27093.4|27086.4|33
1645119600000|2022-02-17 17:40:00|27095.9|27088.9|27100.9|27093.9|27103.4|27096.4|27088.4|27081.4|92
1645119900000|2022-02-17 17:45:00|27098.4|27091.4|27083.4|27076.4|27103.4|27096.4|27073.4|27066.4|99
1645120200000|2022-02-17 17:50:00|27085.9|27078.9|27090.9|27083.9|27093.4|27086.4|27083.4|27076.4|38
1645120500000|2022-02-17 17:55:00|27088.4|27081.4|27098.4|27091.4|27098.4|27091.4|27083.4|27076.4|84
1645120800000|2022-02-17 18:00:00|27095.9|27088.9|27088.4|27081.4|27103.4|27096.4|27083.4|27076.4|74
1645121100000|2022-02-17 18:05:00|27085.9|27078.9|27088.4|27081.4|27098.4|27091.4|27083.4|27076.4|61
1645121400000|2022-02-17 18:10:00|27085.9|27078.9|27083.4|27076.4|27088.4|27081.4|27073.4|27066.4|163
1645121700000|2022-02-17 18:15:00|27080.9|27073.9|27075.9|27068.9|27093.4|27086.4|27073.4|27066.4|71
1645122000000|2022-02-17 18:20:00|27078.4|27071.4|27073.4|27066.4|27078.4|27071.4|27068.4|27061.4|49
1645122300000|2022-02-17 18:25:00|27068.4|27061.4|27073.4|27066.4|27078.4|27071.4|27058.4|27051.4|115
1645122600000|2022-02-17 18:30:00|27070.9|27063.9|27083.4|27076.4|27093.4|27086.4|27068.4|27061.4|57
1645122900000|2022-02-17 18:35:00|27080.9|27073.9|27073.4|27066.4|27088.4|27081.4|27073.4|27066.4|53
1645123200000|2022-02-17 18:40:00|27068.4|27061.4|27063.4|27056.4|27070.9|27063.9|27058.4|27051.4|47
1645123500000|2022-02-17 18:45:00|27060.9|27053.9|27048.4|27041.4|27063.4|27056.4|27043.4|27036.4|163
1645123800000|2022-02-17 18:50:00|27045.9|27038.9|27058.4|27051.4|27058.4|27051.4|27045.9|27038.9|61
1645124100000|2022-02-17 18:55:00|27055.9|27048.9|27058.4|27051.4|27063.4|27056.4|27053.4|27046.4|27
1645124400000|2022-02-17 19:00:00|27055.9|27048.9|27048.4|27041.4|27058.4|27051.4|27048.4|27041.4|62
1645124700000|2022-02-17 19:05:00|27050.9|27043.9|27038.4|27031.4|27053.4|27046.4|27033.4|27026.4|82
1645125000000|2022-02-17 19:10:00|27035.9|27028.9|27048.4|27041.4|27048.4|27041.4|27028.4|27021.4|63
1645125300000|2022-02-17 19:15:00|27045.9|27038.9|27048.4|27041.4|27053.4|27046.4|27038.4|27031.4|38
1645125600000|2022-02-17 19:20:00|27045.9|27038.9|27023.4|27016.4|27053.4|27046.4|27023.4|27016.4|128
1645125900000|2022-02-17 19:25:00|27025.9|27018.9|27038.4|27031.4|27038.4|27031.4|27020.9|27013.9|194
1645126200000|2022-02-17 19:30:00|27035.9|27028.9|27025.9|27018.9|27043.4|27036.4|27018.4|27011.4|67
1645126500000|2022-02-17 19:35:00|27028.4|27021.4|27018.4|27011.4|27033.4|27026.4|27008.4|27001.4|220
1645126800000|2022-02-17 19:40:00|27015.9|27008.9|27008.4|27001.4|27023.4|27016.4|27008.4|27001.4|49
1645127100000|2022-02-17 19:45:00|27010.9|27003.9|27020.9|27013.9|27023.4|27016.4|27003.4|26996.4|112
1645127400000|2022-02-17 19:50:00|27018.4|27011.4|27003.4|26996.4|27020.9|27013.9|26998.4|26991.4|54
1645127700000|2022-02-17 19:55:00|27008.4|27001.4|26990.9|26983.9|27010.9|27003.9|26988.4|26981.4|83
1645128000000|2022-02-17 20:00:00|26988.4|26981.4|26963.4|26956.4|26995.9|26988.9|26958.4|26951.4|251
1645128300000|2022-02-17 20:05:00|26968.4|26961.4|26938.4|26931.4|26968.4|26961.4|26935.9|26928.9|301
1645128600000|2022-02-17 20:10:00|26933.4|26926.4|26903.4|26896.4|26943.4|26936.4|26898.4|26891.4|347
1645128900000|2022-02-17 20:15:00|26900.9|26893.9|26918.4|26911.4|26918.4|26911.4|26890.9|26883.9|277
1645129200000|2022-02-17 20:20:00|26923.4|26916.4|26938.4|26931.4|26948.4|26941.4|26918.4|26911.4|275
1645129500000|2022-02-17 20:25:00|26940.9|26933.9|26938.4|26931.4|26948.4|26941.4|26928.4|26921.4|131
1645129800000|2022-02-17 20:30:00|26940.9|26933.9|26918.4|26911.4|26953.4|26946.4|26908.4|26901.4|178
1645130100000|2022-02-17 20:35:00|26915.9|26908.9|26948.4|26941.4|26953.4|26946.4|26915.9|26908.9|140
1645130400000|2022-02-17 20:40:00|26950.9|26943.9|26945.9|26938.9|26950.9|26943.9|26933.4|26926.4|149
1645130700000|2022-02-17 20:45:00|26948.4|26941.4|26933.4|26926.4|26953.4|26946.4|26928.4|26921.4|141
1645131000000|2022-02-17 20:50:00|26925.9|26918.9|26893.4|26886.4|26925.9|26918.9|26878.4|26871.4|831
1645131300000|2022-02-17 20:55:00|26898.4|26891.4|26893.4|26886.4|26918.4|26911.4|26890.9|26883.9|470
1645131600000|2022-02-17 21:00:00|26895.9|26888.9|26908.4|26901.4|26908.4|26901.4|26883.4|26876.4|119
1645131900000|2022-02-17 21:05:00|26898.4|26891.4|26888.4|26881.4|26900.9|26893.9|26880.9|26873.9|60
1645132200000|2022-02-17 21:10:00|26885.9|26878.9|26903.4|26896.4|26908.4|26901.4|26883.4|26876.4|58
1645132500000|2022-02-17 21:15:00|26907.4|26892.4|26892.4|26877.4|26907.4|26892.4|26892.4|26877.4|19
1645132800000|2022-02-17 21:20:00|26894.9|26879.9|26909.9|26894.9|26912.4|26897.4|26894.9|26879.9|31
1645133100000|2022-02-17 21:25:00|26907.4|26892.4|26907.4|26892.4|26912.4|26897.4|26907.4|26892.4|14
1645133400000|2022-02-17 21:30:00|26904.9|26889.9|26917.4|26902.4|26917.4|26902.4|26904.9|26889.9|16
1645133700000|2022-02-17 21:35:00|26914.9|26899.9|26914.9|26899.9|26914.9|26899.9|26914.9|26899.9|5
1645134000000|2022-02-17 21:40:00|26912.4|26897.4|26912.4|26897.4|26912.4|26897.4|26909.9|26894.9|2
1645134300000|2022-02-17 21:45:00|26909.9|26894.9|26929.9|26914.9|26932.4|26917.4|26907.4|26892.4|29
1645134600000|2022-02-17 21:50:00|26927.4|26912.4|26922.4|26907.4|26927.4|26912.4|26922.4|26907.4|8
1645134900000|2022-02-17 21:55:00|26919.9|26904.9|26931|26901|26932.6|26909.9|26919.9|26899.9|43
1645135200000|2022-02-17 22:00:00|26933.3|26903.3|26929.7|26899.7|26933.3|26903.3|26929.7|26899.7|0
1645135500000|2022-02-17 22:05:00|26930|26900|26932|26902|26933.5|26903.5|26928.9|26898.9|0
1645135800000|2022-02-17 22:10:00|26931.8|26901.8|26930|26900|26932|26902|26928.9|26898.9|0
1645136100000|2022-02-17 22:15:00|26930.2|26900.2|26928.9|26898.9|26931.8|26901.8|26928.9|26898.9|0
1645136400000|2022-02-17 22:20:00|26927.7|26897.7|26927.7|26897.7|26927.9|26897.9|26927.5|26897.5|0
1645136700000|2022-02-17 22:25:00|26927.8|26897.8|26928|26898|26928.1|26898.1|26926.4|26896.4|0
1645137000000|2022-02-17 22:30:00|26928.3|26898.3|26925.5|26895.5|26928.3|26898.3|26925|26895|0
1645137300000|2022-02-17 22:35:00|26925.3|26895.3|26919.8|26889.8|26925.3|26895.3|26919.6|26889.6|0
1645137600000|2022-02-17 22:40:00|26919.9|26889.9|26920.4|26890.4|26920.4|26890.4|26918.4|26888.4|0
1645137900000|2022-02-17 22:45:00|26919.6|26889.6|26923.9|26893.9|26924|26894|26919.3|26889.3|0
1645138200000|2022-02-17 22:50:00|26924|26894|26922.8|26892.8|26924|26894|26922.3|26892.3|0
1645138500000|2022-02-17 22:55:00|26922.7|26892.7|26927.5|26897.5|26927.9|26897.9|26921.1|26891.1|0
1645138800000|2022-02-17 23:00:00|26928.4|26898.4|26887.4|26872.4|26928.4|26902.4|26884.9|26869.9|22
1645139100000|2022-02-17 23:05:00|26889.9|26874.9|26894.9|26879.9|26897.4|26882.4|26882.4|26867.4|21
1645139400000|2022-02-17 23:10:00|26892.4|26877.4|26894.9|26879.9|26904.9|26889.9|26892.4|26877.4|9
1645139700000|2022-02-17 23:15:00|26892.4|26877.4|26914.9|26899.9|26922.4|26907.4|26887.4|26872.4|14
1645140000000|2022-02-17 23:20:00|26912.4|26897.4|26914.9|26899.9|26922.4|26907.4|26907.4|26892.4|2
1645140300000|2022-02-17 23:25:00|26912.4|26897.4|26914.9|26899.9|26917.4|26902.4|26907.4|26892.4|13
1645140600000|2022-02-17 23:30:00|26910.9|26903.9|26943.4|26936.4|26943.4|26936.4|26908.4|26901.4|19656
1645140900000|2022-02-17 23:35:00|26938.4|26931.4|26918.4|26911.4|26940.9|26933.9|26913.4|26906.4|202
1645141200000|2022-02-17 23:40:00|26923.4|26916.4|26903.4|26896.4|26933.4|26926.4|26898.4|26891.4|253
1645141500000|2022-02-17 23:45:00|26893.4|26886.4|26918.4|26911.4|26930.9|26923.9|26883.4|26876.4|591
1645141800000|2022-02-17 23:50:00|26915.9|26908.9|26900.9|26893.9|26933.4|26926.4|26898.4|26891.4|237
1645142100000|2022-02-17 23:55:00|26898.4|26891.4|26880.9|26873.9|26915.9|26908.9|26880.9|26873.9|442
1645142400000|2022-02-18 00:00:00|26873.4|26866.4|26913.4|26906.4|26933.4|26926.4|26848.4|26841.4|2395
1645142700000|2022-02-18 00:05:00|26910.9|26903.9|26913.4|26906.4|26923.4|26916.4|26875.9|26868.9|1186
1645143000000|2022-02-18 00:10:00|26908.4|26901.4|26863.4|26856.4|26913.4|26906.4|26853.4|26846.4|1079
1645143300000|2022-02-18 00:15:00|26860.9|26853.9|26873.4|26866.4|26873.4|26866.4|26813.4|26806.4|1628
1645143600000|2022-02-18 00:20:00|26868.4|26861.4|26823.4|26816.4|26873.4|26866.4|26818.4|26811.4|1123
1645143900000|2022-02-18 00:25:00|26818.4|26811.4|26878.4|26871.4|26878.4|26871.4|26818.4|26811.4|743
1645144200000|2022-02-18 00:30:00|26873.4|26866.4|26843.4|26836.4|26878.4|26871.4|26833.4|26826.4|511
1645144500000|2022-02-18 00:35:00|26838.4|26831.4|26843.4|26836.4|26850.9|26843.9|26813.4|26806.4|674
1645144800000|2022-02-18 00:40:00|26840.9|26833.9|26853.4|26846.4|26868.4|26861.4|26840.9|26833.9|400
1645145100000|2022-02-18 00:45:00|26848.4|26841.4|26828.4|26821.4|26863.4|26856.4|26825.9|26818.9|426
1645145400000|2022-02-18 00:50:00|26823.4|26816.4|26863.4|26856.4|26863.4|26856.4|26795.9|26788.9|823
1645145700000|2022-02-18 00:55:00|26858.4|26851.4|26878.4|26871.4|26903.4|26896.4|26853.4|26846.4|926
1645146000000|2022-02-18 01:00:00|26885.9|26878.9|26895.9|26888.9|26913.4|26906.4|26868.4|26861.4|808
1645146300000|2022-02-18 01:05:00|26898.4|26891.4|26878.4|26871.4|26913.4|26906.4|26873.4|26866.4|320
1645146600000|2022-02-18 01:10:00|26875.9|26868.9|26873.4|26866.4|26878.4|26871.4|26863.4|26856.4|136
1645146900000|2022-02-18 01:15:00|26870.9|26863.9|26868.4|26861.4|26893.4|26886.4|26865.9|26858.9|288
1645147200000|2022-02-18 01:20:00|26870.9|26863.9|26875.9|26868.9|26883.4|26876.4|26870.9|26863.9|201
1645147500000|2022-02-18 01:25:00|26873.4|26866.4|26838.4|26831.4|26883.4|26876.4|26838.4|26831.4|371
1645147800000|2022-02-18 01:30:00|26828.4|26821.4|27073.4|27066.4|27118.4|27111.4|26813.4|26806.4|3770
1645148100000|2022-02-18 01:35:00|27075.9|27068.9|27033.4|27026.4|27105.9|27098.9|26973.4|26966.4|1816
1645148400000|2022-02-18 01:40:00|27030.9|27023.9|27070.9|27063.9|27093.4|27086.4|27030.9|27023.9|1327
1645148700000|2022-02-18 01:45:00|27073.4|27066.4|27053.4|27046.4|27078.4|27071.4|27003.4|26996.4|804
1645149000000|2022-02-18 01:50:00|27050.9|27043.9|27093.4|27086.4|27125.9|27118.9|27043.4|27036.4|1140
1645149300000|2022-02-18 01:55:00|27095.9|27088.9|27063.4|27056.4|27105.9|27098.9|27053.4|27046.4|817
1645149600000|2022-02-18 02:00:00|27065.9|27058.9|27138.4|27131.4|27143.4|27136.4|27058.4|27051.4|1216
1645149900000|2022-02-18 02:05:00|27133.4|27126.4|27090.9|27083.9|27153.4|27146.4|27088.4|27081.4|987
1645150200000|2022-02-18 02:10:00|27093.4|27086.4|27128.4|27121.4|27133.4|27126.4|27093.4|27086.4|416
1645150500000|2022-02-18 02:15:00|27125.9|27118.9|27148.4|27141.4|27158.4|27151.4|27123.4|27116.4|491
1645150800000|2022-02-18 02:20:00|27150.9|27143.9|27123.4|27116.4|27153.4|27146.4|27108.4|27101.4|442
1645151100000|2022-02-18 02:25:00|27128.4|27121.4|27100.9|27093.9|27148.4|27141.4|27093.4|27086.4|608
1645151400000|2022-02-18 02:30:00|27103.4|27096.4|27125.9|27118.9|27133.4|27126.4|27095.9|27088.9|372
1645151700000|2022-02-18 02:35:00|27123.4|27116.4|27125.9|27118.9|27133.4|27126.4|27113.4|27106.4|169
1645152000000|2022-02-18 02:40:00|27128.4|27121.4|27123.4|27116.4|27133.4|27126.4|27105.9|27098.9|245
1645152300000|2022-02-18 02:45:00|27125.9|27118.9|27103.4|27096.4|27128.4|27121.4|27098.4|27091.4|150
1645152600000|2022-02-18 02:50:00|27108.4|27101.4|27120.9|27113.9|27123.4|27116.4|27103.4|27096.4|143
1645152900000|2022-02-18 02:55:00|27123.4|27116.4|27118.4|27111.4|27123.4|27116.4|27113.4|27106.4|85
1645153200000|2022-02-18 03:00:00|27115.9|27108.9|27098.4|27091.4|27118.4|27111.4|27093.4|27086.4|109
1645153500000|2022-02-18 03:05:00|27093.4|27086.4|27103.4|27096.4|27103.4|27096.4|27083.4|27076.4|167
1645153800000|2022-02-18 03:10:00|27100.9|27093.9|27123.4|27116.4|27123.4|27116.4|27100.9|27093.9|158
1645154100000|2022-02-18 03:15:00|27120.9|27113.9|27123.4|27116.4|27123.4|27116.4|27108.4|27101.4|64
1645154400000|2022-02-18 03:20:00|27120.9|27113.9|27108.5|27101.5|27123.4|27116.4|27108.5|27101.5|59
1645154700000|2022-02-18 03:25:00|27111|27104|27163.5|27156.5|27183.5|27176.5|27108.5|27101.5|599
1645155000000|2022-02-18 03:30:00|27168.5|27161.5|27148.5|27141.5|27188.5|27181.5|27143.5|27136.5|723
1645155300000|2022-02-18 03:35:00|27151|27144|27143.5|27136.5|27161|27154|27143.5|27136.5|433
1645155600000|2022-02-18 03:40:00|27148.5|27141.5|27133.5|27126.5|27153.5|27146.5|27118.5|27111.5|272
1645155900000|2022-02-18 03:45:00|27138.5|27131.5|27148.5|27141.5|27153.5|27146.5|27123.5|27116.5|232
1645156200000|2022-02-18 03:50:00|27153.5|27146.5|27138.5|27131.5|27158.5|27151.5|27133.5|27126.5|269
1645156500000|2022-02-18 03:55:00|27136|27129|27113.5|27106.5|27143.5|27136.5|27108.5|27101.5|357
1645156800000|2022-02-18 04:00:00|27108.5|27101.5|27158.5|27151.5|27173.5|27166.5|27108.5|27101.5|477
1645157100000|2022-02-18 04:05:00|27161|27154|27163.5|27156.5|27168.5|27161.5|27148.5|27141.5|328
1645157400000|2022-02-18 04:10:00|27166|27159|27188.5|27181.5|27193.5|27186.5|27163.5|27156.5|385
1645157700000|2022-02-18 04:15:00|27183.5|27176.5|27168.5|27161.5|27188.5|27181.5|27163.5|27156.5|218
1645158000000|2022-02-18 04:20:00|27171|27164|27183.5|27176.5|27183.5|27176.5|27158.5|27151.5|163
1645158300000|2022-02-18 04:25:00|27188.5|27181.5|27203.5|27196.5|27223.5|27216.5|27188.5|27181.5|396
1645158600000|2022-02-18 04:30:00|27201|27194|27186|27179|27203.5|27196.5|27178.5|27171.5|165
1645158900000|2022-02-18 04:35:00|27188.5|27181.5|27183.5|27176.5|27198.5|27191.5|27178.5|27171.5|196
1645159200000|2022-02-18 04:40:00|27188.5|27181.5|27178.5|27171.5|27191|27184|27171|27164|119
1645159500000|2022-02-18 04:45:00|27173.5|27166.5|27171|27164|27178.5|27171.5|27163.5|27156.5|114
1645159800000|2022-02-18 04:50:00|27168.5|27161.5|27173.5|27166.5|27173.5|27166.5|27163.5|27156.5|124
1645160100000|2022-02-18 04:55:00|27168.5|27161.5|27158.5|27151.5|27173.5|27166.5|27153.5|27146.5|193
1645160400000|2022-02-18 05:00:00|27163.5|27156.5|27173.5|27166.5|27181|27174|27163.5|27156.5|230
1645160700000|2022-02-18 05:05:00|27178.5|27171.5|27153.5|27146.5|27178.5|27171.5|27151|27144|115
1645161000000|2022-02-18 05:10:00|27158.5|27151.5|27158.5|27151.5|27163.5|27156.5|27153.5|27146.5|170
1645161300000|2022-02-18 05:15:00|27156|27149|27163.5|27156.5|27168.5|27161.5|27153.5|27146.5|173
1645161600000|2022-02-18 05:20:00|27161|27154|27151|27144|27163.5|27156.5|27148.5|27141.5|134
1645161900000|2022-02-18 05:25:00|27153.5|27146.5|27143.5|27136.5|27158.5|27151.5|27138.5|27131.5|232
1645162200000|2022-02-18 05:30:00|27141|27134|27138.5|27131.5|27153.5|27146.5|27138.5|27131.5|244
1645162500000|2022-02-18 05:35:00|27141|27134|27148.5|27141.5|27163.5|27156.5|27138.5|27131.5|474
1645162800000|2022-02-18 05:40:00|27143.5|27136.5|27143.5|27136.5|27148.5|27141.5|27128.5|27121.5|340
1645163100000|2022-02-18 05:45:00|27146|27139|27133.5|27126.5|27148.5|27141.5|27133.5|27126.5|482
1645163400000|2022-02-18 05:50:00|27138.5|27131.5|27138.5|27131.5|27143.5|27136.5|27128.5|27121.5|660
1645163700000|2022-02-18 05:55:00|27136|27129|27138.5|27131.5|27143.5|27136.5|27123.5|27116.5|1392
1645164000000|2022-02-18 06:00:00|27128.5|27121.5|27108.5|27101.5|27128.5|27121.5|27073.5|27066.5|2545
1645164300000|2022-02-18 06:05:00|27106|27099|27123.5|27116.5|27126|27119|27103.5|27096.5|653
1645164600000|2022-02-18 06:10:00|27128.5|27121.5|27116|27109|27133.5|27126.5|27108.5|27101.5|413
1645164900000|2022-02-18 06:15:00|27118.5|27111.5|27113.5|27106.5|27118.5|27111.5|27098.5|27091.5|177
1645165200000|2022-02-18 06:20:00|27118.5|27111.5|27118.5|27111.5|27123.5|27116.5|27113.5|27106.5|151
1645165500000|2022-02-18 06:25:00|27113.5|27106.5|27118.5|27111.5|27123.5|27116.5|27108.5|27101.5|89
1645165800000|2022-02-18 06:30:00|27121|27114|27108.5|27101.5|27126|27119|27108.5|27101.5|54
1645166100000|2022-02-18 06:35:00|27111|27104|27116|27109|27121|27114|27106|27099|13
1645166400000|2022-02-18 06:40:00|27108.5|27101.5|27118.5|27111.5|27121|27114|27106|27099|52
1645166700000|2022-02-18 06:45:00|27121|27114|27113.5|27106.5|27121|27114|27111|27104|11
1645167000000|2022-02-18 06:50:00|27111|27104|27108.5|27101.5|27113.5|27106.5|27106|27099|14
1645167300000|2022-02-18 06:55:00|27106|27099|27098.5|27091.5|27108.5|27101.5|27093.5|27086.5|28
1645167600000|2022-02-18 07:00:00|27096|27089|27098.5|27091.5|27111|27104|27086|27079|84
1645167900000|2022-02-18 07:05:00|27096|27089|27103.5|27096.5|27113.5|27106.5|27088.5|27081.5|21
1645168200000|2022-02-18 07:10:00|27106|27099|27103.5|27096.5|27108.5|27101.5|27078.5|27071.5|15
1645168500000|2022-02-18 07:15:00|27101|27094|27096|27089|27111|27104|27093.5|27086.5|18
1645168800000|2022-02-18 07:20:00|27093.5|27086.5|27078.5|27071.5|27101|27094|27078.5|27071.5|24
1645169100000|2022-02-18 07:25:00|27073.5|27066.5|27073.5|27066.5|27078.5|27071.5|27063.5|27056.5|49
1645169400000|2022-02-18 07:30:00|27068.5|27061.5|27058.5|27051.5|27076|27069|27053.5|27046.5|208
1645169700000|2022-02-18 07:35:00|27061|27054|27063.5|27056.5|27073.5|27066.5|27053.5|27046.5|87
1645170000000|2022-02-18 07:40:00|27066|27059|27078.5|27071.5|27078.5|27071.5|27063.5|27056.5|91
1645170300000|2022-02-18 07:45:00|27081|27074|27073.5|27066.5|27081|27074|27068.5|27061.5|33
1645170600000|2022-02-18 07:50:00|27071|27064|27063.5|27056.5|27073.5|27066.5|27058.5|27051.5|117
1645170900000|2022-02-18 07:55:00|27066|27059|27068.5|27061.5|27073.5|27066.5|27053.5|27046.5|136
1645171200000|2022-02-18 08:00:00|27063.5|27056.5|27078.5|27071.5|27098.5|27091.5|27061|27054|234
1645171500000|2022-02-18 08:05:00|27076|27069|27078.5|27071.5|27083.5|27076.5|27053.5|27046.5|112
1645171800000|2022-02-18 08:10:00|27083.5|27076.5|27083.5|27076.5|27098.5|27091.5|27073.5|27066.5|134
1645172100000|2022-02-18 08:15:00|27086|27079|27081|27074|27093.5|27086.5|27073.5|27066.5|115
1645172400000|2022-02-18 08:20:00|27078.5|27071.5|27091|27084|27098.5|27091.5|27078.5|27071.5|97
1645172700000|2022-02-18 08:25:00|27088.5|27081.5|27103.5|27096.5|27108.5|27101.5|27083.5|27076.5|99
1645173000000|2022-02-18 08:30:00|27106|27099|27103.5|27096.5|27113.5|27106.5|27088.5|27081.5|137
1645173300000|2022-02-18 08:35:00|27106|27099|27133.5|27126.5|27138.5|27131.5|27098.5|27091.5|125
1645173600000|2022-02-18 08:40:00|27131|27124|27128.5|27121.5|27143.5|27136.5|27128.5|27121.5|113
1645173900000|2022-02-18 08:45:00|27131|27124|27113.5|27106.5|27136|27129|27108.5|27101.5|126
1645174200000|2022-02-18 08:50:00|27111|27104|27103.5|27096.5|27113.5|27106.5|27103.5|27096.5|74
1645174500000|2022-02-18 08:55:00|27106|27099|27098.5|27091.5|27108.5|27101.5|27086|27079|113
1645174800000|2022-02-18 09:00:00|27093.5|27086.5|27098.5|27091.5|27103.5|27096.5|27078.5|27071.5|102
1645175100000|2022-02-18 09:05:00|27096|27089|27091|27084|27108.5|27101.5|27088.5|27081.5|65
1645175400000|2022-02-18 09:10:00|27088.5|27081.5|27058.5|27051.5|27091|27084|27051|27044|248
1645175700000|2022-02-18 09:15:00|27061|27054|27058.5|27051.5|27063.5|27056.5|27048.5|27041.5|105
1645176000000|2022-02-18 09:20:00|27056|27049|27058.5|27051.5|27058.5|27051.5|27048.5|27041.5|28
1645176300000|2022-02-18 09:25:00|27063.5|27056.5|27071|27064|27078.5|27071.5|27058.5|27051.5|74
1645176600000|2022-02-18 09:30:00|27073.5|27066.5|27078.5|27071.5|27083.5|27076.5|27068.5|27061.5|63
1645176900000|2022-02-18 09:35:00|27081|27074|27073.5|27066.5|27086|27079|27073.5|27066.5|49
1645177200000|2022-02-18 09:40:00|27078.5|27071.5|27083.5|27076.5|27086|27079|27073.5|27066.5|46
1645177500000|2022-02-18 09:45:00|27081|27074|27073.5|27066.5|27083.5|27076.5|27063.5|27056.5|48
1645177800000|2022-02-18 09:50:00|27076|27069|27083.5|27076.5|27083.5|27076.5|27073.5|27066.5|32
1645178100000|2022-02-18 09:55:00|27081|27074|27093.5|27086.5|27101|27094|27081|27074|198
1645178400000|2022-02-18 10:00:00|27091|27084|27093.5|27086.5|27101|27094|27088.5|27081.5|27
1645178700000|2022-02-18 10:05:00|27096|27089|27086|27079|27098.5|27091.5|27078.5|27071.5|71
1645179000000|2022-02-18 10:10:00|27083.5|27076.5|27076|27069|27088.5|27081.5|27066|27059|73
1645179300000|2022-02-18 10:15:00|27078.5|27071.5|27086|27079|27093.5|27086.5|27073.5|27066.5|39
1645179600000|2022-02-18 10:20:00|27088.5|27081.5|27083.5|27076.5|27091|27084|27078.5|27071.5|18
1645179900000|2022-02-18 10:25:00|27081|27074|27083.5|27076.5|27091|27084|27078.5|27071.5|30
1645180200000|2022-02-18 10:30:00|27081|27074|27086|27079|27088.5|27081.5|27078.5|27071.5|89
1645180500000|2022-02-18 10:35:00|27083.5|27076.5|27093.5|27086.5|27093.5|27086.5|27078.5|27071.5|59
1645180800000|2022-02-18 10:40:00|27091|27084|27093.5|27086.5|27098.5|27091.5|27088.5|27081.5|36
1645181100000|2022-02-18 10:45:00|27091|27084|27098.5|27091.5|27103.5|27096.5|27091|27084|31
1645181400000|2022-02-18 10:50:00|27096|27089|27088.5|27081.5|27098.5|27091.5|27073.5|27066.5|158
1645181700000|2022-02-18 10:55:00|27091|27084|27083.5|27076.5|27098.5|27091.5|27083.5|27076.5|17
1645182000000|2022-02-18 11:00:00|27086|27079|27078.5|27071.5|27088.5|27081.5|27076|27069|51
1645182300000|2022-02-18 11:05:00|27081|27074|27093.5|27086.5|27093.5|27086.5|27081|27074|70
1645182600000|2022-02-18 11:10:00|27091|27084|27088.5|27081.5|27093.5|27086.5|27078.5|27071.5|96
1645182900000|2022-02-18 11:15:00|27086|27079|27098.5|27091.5|27103.5|27096.5|27083.5|27076.5|51
1645183200000|2022-02-18 11:20:00|27101|27094|27091|27084|27103.5|27096.5|27088.5|27081.5|112
1645183500000|2022-02-18 11:25:00|27088.5|27081.5|27088.5|27081.5|27096|27089|27086|27079|55
1645183800000|2022-02-18 11:30:00|27083.5|27076.5|27083.5|27076.5|27088.5|27081.5|27078.5|27071.5|75
1645184100000|2022-02-18 11:35:00|27086|27079|27076|27069|27088.5|27081.5|27073.5|27066.5|132
1645184400000|2022-02-18 11:40:00|27078.5|27071.5|27053.5|27046.5|27078.5|27071.5|27053.5|27046.5|87
1645184700000|2022-02-18 11:45:00|27056|27049|27038.5|27031.5|27066|27059|27038.5|27031.5|125
1645185000000|2022-02-18 11:50:00|27036|27029|27048.5|27041.5|27056|27049|27033.5|27026.5|118
1645185300000|2022-02-18 11:55:00|27051|27044|27058.5|27051.5|27058.5|27051.5|27043.5|27036.5|66
1645185600000|2022-02-18 12:00:00|27061|27054|27063.5|27056.5|27063.5|27056.5|27048.5|27041.5|66
1645185900000|2022-02-18 12:05:00|27066|27059|27066|27059|27073.5|27066.5|27058.5|27051.5|98
1645186200000|2022-02-18 12:10:00|27068.5|27061.5|27063.5|27056.5|27068.5|27061.5|27063.5|27056.5|49
1645186500000|2022-02-18 12:15:00|27068.5|27061.5|27066|27059|27068.5|27061.5|27063.5|27056.5|52
1645186800000|2022-02-18 12:20:00|27068.5|27061.5|27073.5|27066.5|27073.5|27066.5|27061|27054|20
1645187100000|2022-02-18 12:25:00|27078.5|27071.5|27073.5|27066.5|27078.5|27071.5|27073.5|27066.5|64
1645187400000|2022-02-18 12:30:00|27076|27069|27078.5|27071.5|27083.5|27076.5|27073.5|27066.5|33
1645187700000|2022-02-18 12:35:00|27081|27074|27073.5|27066.5|27083.5|27076.5|27073.5|27066.5|45
1645188000000|2022-02-18 12:40:00|27078.5|27071.5|27083.5|27076.5|27088.5|27081.5|27076|27069|27
1645188300000|2022-02-18 12:45:00|27081|27074|27081|27074|27083.5|27076.5|27073.5|27066.5|34
1645188600000|2022-02-18 12:50:00|27083.5|27076.5|27078.5|27071.5|27083.5|27076.5|27078.5|27071.5|39
1645188900000|2022-02-18 12:55:00|27083.5|27076.5|27086|27079|27088.5|27081.5|27078.5|27071.5|45
1645189200000|2022-02-18 13:00:00|27083.5|27076.5|27083.5|27076.5|27088.5|27081.5|27078.5|27071.5|39
1645189500000|2022-02-18 13:05:00|27088.5|27081.5|27043.5|27036.5|27093.5|27086.5|27041|27034|139
1645189800000|2022-02-18 13:10:00|27046|27039|27008.5|27001.5|27046|27039|26998.5|26991.5|382
1645190100000|2022-02-18 13:15:00|27011|27004|27018.5|27011.5|27023.5|27016.5|26998.5|26991.5|291
1645190400000|2022-02-18 13:20:00|27013.5|27006.5|26981|26974|27016|27009|26978.5|26971.5|410
1645190700000|2022-02-18 13:25:00|26983.5|26976.5|26951|26944|26983.5|26976.5|26938.5|26931.5|661
1645191000000|2022-02-18 13:30:00|26953.5|26946.5|26936|26929|26953.5|26946.5|26898.5|26891.5|460
1645191300000|2022-02-18 13:35:00|26938.5|26931.5|26971|26964|26973.5|26966.5|26928.5|26921.5|331
1645191600000|2022-02-18 13:40:00|26973.5|26966.5|26973.5|26966.5|26983.5|26976.5|26963.5|26956.5|169
1645191900000|2022-02-18 13:45:00|26976|26969|26981|26974|26983.5|26976.5|26958.5|26951.5|176
1645192200000|2022-02-18 13:50:00|26978.5|26971.5|26991|26984|27003.5|26996.5|26973.5|26966.5|140
1645192500000|2022-02-18 13:55:00|26988.5|26981.5|26988.5|26981.5|26998.5|26991.5|26983.5|26976.5|134
1645192800000|2022-02-18 14:00:00|26991|26984|27003.5|26996.5|27008.5|27001.5|26978.5|26971.5|170
1645193100000|2022-02-18 14:05:00|27001|26994|26983.5|26976.5|27008.5|27001.5|26978.5|26971.5|195
1645193400000|2022-02-18 14:10:00|26981|26974|26958.5|26951.5|26988.5|26981.5|26958.5|26951.5|292
1645193700000|2022-02-18 14:15:00|26956|26949|26968.5|26961.5|26981|26974|26956|26949|76
1645194000000|2022-02-18 14:20:00|26963.5|26956.5|26963.5|26956.5|26968.5|26961.5|26948.5|26941.5|184
1645194300000|2022-02-18 14:25:00|26966|26959|26968.5|26961.5|26978.5|26971.5|26948.5|26941.5|219
1645194600000|2022-02-18 14:30:00|26971|26964|26923.5|26916.5|26981|26974|26923.5|26916.5|348
1645194900000|2022-02-18 14:35:00|26926|26919|26941|26934|26963.5|26956.5|26898.5|26891.5|649
1645195200000|2022-02-18 14:40:00|26943.5|26936.5|26898.5|26891.5|26948.5|26941.5|26893.5|26886.5|555
1645195500000|2022-02-18 14:45:00|26901|26894|26963.5|26956.5|26963.5|26956.5|26891|26884|411
1645195800000|2022-02-18 14:50:00|26966|26959|27001|26994|27003.5|26996.5|26961|26954|450
1645196100000|2022-02-18 14:55:00|27003.5|26996.5|26991|26984|27008.5|27001.5|26988.5|26981.5|207
1645196400000|2022-02-18 15:00:00|26993.5|26986.5|26973.5|26966.5|26998.5|26991.5|26958.5|26951.5|208
1645196700000|2022-02-18 15:05:00|26976|26969|26971|26964|26988.5|26981.5|26953.5|26946.5|153
1645197000000|2022-02-18 15:10:00|26973.5|26966.5|26978.5|26971.5|26991|26984|26948.5|26941.5|177
1645197300000|2022-02-18 15:15:00|26973.5|26966.5|26963.5|26956.5|27003.5|26996.5|26943.5|26936.5|213
1645197600000|2022-02-18 15:20:00|26961|26954|26943.5|26936.5|26973.5|26966.5|26933.5|26926.5|189
1645197900000|2022-02-18 15:25:00|26941|26934|26938.5|26931.5|26956|26949|26931|26924|175
1645198200000|2022-02-18 15:30:00|26941|26934|26923.5|26916.5|26941|26934|26908.5|26901.5|499
1645198500000|2022-02-18 15:35:00|26921|26914|26918.5|26911.5|26933.5|26926.5|26911|26904|277
1645198800000|2022-02-18 15:40:00|26923.5|26916.5|26933.5|26926.5|26933.5|26926.5|26898.5|26891.5|260
1645199100000|2022-02-18 15:45:00|26931|26924|26908.5|26901.5|26938.5|26931.5|26893.5|26886.5|240
1645199400000|2022-02-18 15:50:00|26911|26904|26918.5|26911.5|26923.5|26916.5|26903.5|26896.5|201
1645199700000|2022-02-18 15:55:00|26916|26909|26906|26899|26923.5|26916.5|26898.5|26891.5|100
1645200000000|2022-02-18 16:00:00|26903.5|26896.5|26831|26824|26906|26899|26818.5|26811.5|809
1645200300000|2022-02-18 16:05:00|26833.5|26826.5|26838.5|26831.5|26858.5|26851.5|26823.5|26816.5|569
1645200600000|2022-02-18 16:10:00|26843.5|26836.5|26853.5|26846.5|26861|26854|26823.5|26816.5|389
1645200900000|2022-02-18 16:15:00|26856|26849|26878.5|26871.5|26883.5|26876.5|26843.5|26836.5|232
1645201200000|2022-02-18 16:20:00|26881|26874|26893.5|26886.5|26903.5|26896.5|26878.5|26871.5|328
1645201500000|2022-02-18 16:25:00|26898.5|26891.5|26888.5|26881.5|26911|26904|26883.5|26876.5|255
1645201800000|2022-02-18 16:30:00|26891|26884|26883.5|26876.5|26903.5|26896.5|26868.5|26861.5|270
1645202100000|2022-02-18 16:35:00|26886|26879|26906|26899|26918.5|26911.5|26873.5|26866.5|173
1645202400000|2022-02-18 16:40:00|26903.5|26896.5|26893.5|26886.5|26923.5|26916.5|26888.5|26881.5|211
1645202700000|2022-02-18 16:45:00|26891|26884|26873.5|26866.5|26908.5|26901.5|26868.5|26861.5|133
1645203000000|2022-02-18 16:50:00|26876|26869|26853.5|26846.5|26878.5|26871.5|26848.5|26841.5|119
1645203300000|2022-02-18 16:55:00|26856|26849|26826|26819|26858.5|26851.5|26813.5|26806.5|183
1645203600000|2022-02-18 17:00:00|26823.5|26816.5|26833.5|26826.5|26843.5|26836.5|26818.5|26811.5|128
1645203900000|2022-02-18 17:05:00|26836|26829|26858.5|26851.5|26858.5|26851.5|26833.5|26826.5|359
1645204200000|2022-02-18 17:10:00|26861|26854|26861|26854|26878.5|26871.5|26856|26849|139
1645204500000|2022-02-18 17:15:00|26863.5|26856.5|26878.5|26871.5|26903.5|26896.5|26848.5|26841.5|207
1645204800000|2022-02-18 17:20:00|26876|26869|26853.5|26846.5|26888.5|26881.5|26853.5|26846.5|112
1645205100000|2022-02-18 17:25:00|26856|26849|26863.5|26856.5|26878.5|26871.5|26853.5|26846.5|63
1645205400000|2022-02-18 17:30:00|26861|26854|26843.5|26836.5|26878.5|26871.5|26818.5|26811.5|426
1645205700000|2022-02-18 17:35:00|26846|26839|26803.5|26796.5|26851|26844|26796|26789|350
1645206000000|2022-02-18 17:40:00|26801|26794|26818.5|26811.5|26846|26839|26798.5|26791.5|164
1645206300000|2022-02-18 17:45:00|26816|26809|26813.5|26806.5|26828.5|26821.5|26806|26799|146
1645206600000|2022-02-18 17:50:00|26816|26809|26823.5|26816.5|26838.5|26831.5|26806|26799|123
1645206900000|2022-02-18 17:55:00|26826|26819|26813.5|26806.5|26836|26829|26811|26804|75
1645207200000|2022-02-18 18:00:00|26816|26809|26818.5|26811.5|26833.5|26826.5|26808.5|26801.5|186
1645207500000|2022-02-18 18:05:00|26821|26814|26828.5|26821.5|26838.5|26831.5|26808.5|26801.5|233
1645207800000|2022-02-18 18:10:00|26831|26824|26811|26804|26831|26824|26803.5|26796.5|168
1645208100000|2022-02-18 18:15:00|26808.5|26801.5|26798.5|26791.5|26821|26814|26788.5|26781.5|210
1645208400000|2022-02-18 18:20:00|26793.5|26786.5|26841|26834|26843.5|26836.5|26793.5|26786.5|106
1645208700000|2022-02-18 18:25:00|26843.5|26836.5|26813.5|26806.5|26843.5|26836.5|26808.5|26801.5|110
1645209000000|2022-02-18 18:30:00|26816|26809|26818.5|26811.5|26828.5|26821.5|26811|26804|65
1645209300000|2022-02-18 18:35:00|26821|26814|26848.5|26841.5|26853.5|26846.5|26811|26804|116
1645209600000|2022-02-18 18:40:00|26851|26844|26843.5|26836.5|26853.5|26846.5|26833.5|26826.5|175
1645209900000|2022-02-18 18:45:00|26846|26839|26873.5|26866.5|26883.5|26876.5|26843.5|26836.5|143
1645210200000|2022-02-18 18:50:00|26871|26864|26883.5|26876.5|26888.5|26881.5|26868.5|26861.5|50
1645210500000|2022-02-18 18:55:00|26886|26879|26868.5|26861.5|26888.5|26881.5|26868.5|26861.5|19
1645210800000|2022-02-18 19:00:00|26871|26864|26886|26879|26893.5|26886.5|26868.5|26861.5|87
1645211100000|2022-02-18 19:05:00|26888.5|26881.5|26863.5|26856.5|26893.5|26886.5|26861|26854|65
1645211400000|2022-02-18 19:10:00|26861|26854|26858.5|26851.5|26873.5|26866.5|26858.5|26851.5|94
1645211700000|2022-02-18 19:15:00|26861|26854|26898.5|26891.5|26903.5|26896.5|26858.5|26851.5|107
1645212000000|2022-02-18 19:20:00|26893.5|26886.5|26931|26924|26933.5|26926.5|26893.5|26886.5|133
1645212300000|2022-02-18 19:25:00|26928.5|26921.5|26948.5|26941.5|26958.5|26951.5|26913.5|26906.5|243
1645212600000|2022-02-18 19:30:00|26951|26944|26948.5|26941.5|26978.5|26971.5|26943.5|26936.5|215
1645212900000|2022-02-18 19:35:00|26951|26944|26913.5|26906.5|26951|26944|26906|26899|273
1645213200000|2022-02-18 19:40:00|26911|26904|26906|26899|26923.5|26916.5|26903.5|26896.5|58
1645213500000|2022-02-18 19:45:00|26908.5|26901.5|26893.5|26886.5|26923.5|26916.5|26893.5|26886.5|60
1645213800000|2022-02-18 19:50:00|26891|26884|26943.5|26936.5|26943.5|26936.5|26883.5|26876.5|110
1645214100000|2022-02-18 19:55:00|26941|26934|26948.5|26941.5|26963.5|26956.5|26928.5|26921.5|310
1645214400000|2022-02-18 20:00:00|26951|26944|26933.5|26926.5|26976|26969|26928.5|26921.5|305
1645214700000|2022-02-18 20:05:00|26936|26929|26913.5|26906.5|26953.5|26946.5|26898.5|26891.5|336
1645215000000|2022-02-18 20:10:00|26916|26909|26903.5|26896.5|26938.5|26931.5|26888.5|26881.5|368
1645215300000|2022-02-18 20:15:00|26901|26894|26861|26854|26913.5|26906.5|26853.5|26846.5|234
1645215600000|2022-02-18 20:20:00|26858.5|26851.5|26848.5|26841.5|26876|26869|26843.5|26836.5|197
1645215900000|2022-02-18 20:25:00|26846|26839|26838.5|26831.5|26863.5|26856.5|26838.5|26831.5|184
1645216200000|2022-02-18 20:30:00|26836|26829|26808.5|26801.5|26836|26829|26793.5|26786.5|333
1645216500000|2022-02-18 20:35:00|26811|26804|26833.5|26826.5|26848.5|26841.5|26803.5|26796.5|180
1645216800000|2022-02-18 20:40:00|26831|26824|26881|26874|26896|26889|26828.5|26821.5|344
1645217100000|2022-02-18 20:45:00|26883.5|26876.5|26888.5|26881.5|26908.5|26901.5|26861|26854|346
1645217400000|2022-02-18 20:50:00|26858.5|26851.5|26858.5|26851.5|26893.5|26886.5|26843.5|26836.5|950
1645217700000|2022-02-18 20:55:00|26863.5|26856.5|26873.5|26866.5|26873.5|26866.5|26846|26839|424
1645218000000|2022-02-18 21:00:00|26878.5|26871.5|26903.5|26896.5|26921|26914|26866|26859|177
1645218300000|2022-02-18 21:05:00|26906|26899|26888.5|26881.5|26911|26904|26888.5|26881.5|52
1645218600000|2022-02-18 21:10:00|26883.5|26876.5|26888.5|26881.5|26893.5|26886.5|26873.5|26866.5|142
1645218900000|2022-02-18 21:15:00|26892.5|26877.5|26897.5|26882.5|26900|26885|26892.5|26877.5|5
1645219200000|2022-02-18 21:20:00|26895|26880|26900|26885|26905|26890|26895|26880|13
1645219500000|2022-02-18 21:25:00|26902.5|26887.5|26895|26880|26902.5|26887.5|26895|26880|3
1645219800000|2022-02-18 21:30:00|26897.5|26882.5|26895|26880|26905|26890|26895|26880|9
1645220100000|2022-02-18 21:35:00|26892.5|26877.5|26887.5|26872.5|26895|26880|26885|26870|2
1645220400000|2022-02-18 21:40:00|26882.5|26867.5|26887.5|26872.5|26887.5|26872.5|26882.5|26867.5|2
1645220700000|2022-02-18 21:45:00|26882.5|26867.5|26897.5|26882.5|26897.5|26882.5|26877.5|26862.5|39
1645221000000|2022-02-18 21:50:00|26902.5|26887.5|26887.5|26872.5|26902.5|26887.5|26885|26870|17
1645221300000|2022-02-18 21:55:00|26885|26870|26894.9|26864.9|26901.3|26882.5|26885|26862.1|20
1645398000000|2022-02-20 23:00:00|26832.5|26817.5|26755|26740|26852.5|26837.5|26740|26725|170
1645398300000|2022-02-20 23:05:00|26752.5|26737.5|26767.5|26752.5|26782.5|26767.5|26742.5|26727.5|83
1645398600000|2022-02-20 23:10:00|26762.5|26747.5|26765|26750|26770|26755|26740|26725|43
1645398900000|2022-02-20 23:15:00|26762.5|26747.5|26770|26755|26772.5|26757.5|26747.5|26732.5|22
1645399200000|2022-02-20 23:20:00|26772.5|26757.5|26770|26755|26787.5|26772.5|26762.5|26747.5|40
1645399500000|2022-02-20 23:25:00|26767.5|26752.5|26770|26755|26785|26770|26762.5|26747.5|6
1645399800000|2022-02-20 23:30:00|26767.5|26752.5|26713.5|26706.5|26767.5|26752.5|26701|26694|19444
1645400100000|2022-02-20 23:35:00|26708.5|26701.5|26731|26724|26736|26729|26708.5|26701.5|123
1645400400000|2022-02-20 23:40:00|26728.5|26721.5|26728.5|26721.5|26731|26724|26703.5|26696.5|225
1645400700000|2022-02-20 23:45:00|26731|26724|26701|26694|26738.5|26731.5|26688.5|26681.5|337
1645401000000|2022-02-20 23:50:00|26698.5|26691.5|26661|26654|26703.5|26696.5|26658.5|26651.5|326
1645401300000|2022-02-20 23:55:00|26663.5|26656.5|26668.5|26661.5|26688.5|26681.5|26661|26654|421
1645401600000|2022-02-21 00:00:00|26666|26659|26581|26574|26673.5|26666.5|26573.5|26566.5|2993
1645401900000|2022-02-21 00:05:00|26578.5|26571.5|26568.5|26561.5|26621|26614|26558.5|26551.5|1679
1645402200000|2022-02-21 00:10:00|26563.5|26556.5|26623.5|26616.5|26641|26634|26548.5|26541.5|1435
1645402500000|2022-02-21 00:15:00|26626|26619|26613.5|26606.5|26628.5|26621.5|26578.5|26571.5|1198
1645402800000|2022-02-21 00:20:00|26606|26599|26573.5|26566.5|26608.5|26601.5|26558.5|26551.5|683
1645403100000|2022-02-21 00:25:00|26568.5|26561.5|26598.5|26591.5|26598.5|26591.5|26553.5|26546.5|744
1645403400000|2022-02-21 00:30:00|26596|26589|26623.5|26616.5|26633.5|26626.5|26563.5|26556.5|556
1645403700000|2022-02-21 00:35:00|26618.5|26611.5|26613.5|26606.5|26628.5|26621.5|26588.5|26581.5|526
1645404000000|2022-02-21 00:40:00|26616|26609|26633.5|26626.5|26638.5|26631.5|26603.5|26596.5|494
1645404300000|2022-02-21 00:45:00|26628.5|26621.5|26613.5|26606.5|26643.5|26636.5|26593.5|26586.5|725
1645404600000|2022-02-21 00:50:00|26611|26604|26778.5|26771.5|26783.5|26776.5|26608.5|26601.5|1832
1645404900000|2022-02-21 00:55:00|26783.5|26776.5|26808.5|26801.5|26821|26814|26748.5|26741.5|2040
1645405200000|2022-02-21 01:00:00|26813.5|26806.5|26778.5|26771.5|26828.5|26821.5|26751|26744|1121
1645405500000|2022-02-21 01:05:00|26783.5|26776.5|26858.5|26851.5|26861|26854|26783.5|26776.5|896
1645405800000|2022-02-21 01:10:00|26853.5|26846.5|26898.5|26891.5|26918.5|26911.5|26836|26829|1340
1645406100000|2022-02-21 01:15:00|26893.5|26886.5|26863.5|26856.5|26893.5|26886.5|26843.5|26836.5|923
1645406400000|2022-02-21 01:20:00|26866|26859|26853.5|26846.5|26873.5|26866.5|26831|26824|521
1645406700000|2022-02-21 01:25:00|26858.5|26851.5|26833.5|26826.5|26868.5|26861.5|26833.5|26826.5|286
1645407000000|2022-02-21 01:30:00|26838.5|26831.5|26928.5|26921.5|26938.5|26931.5|26833.5|26826.5|1039
1645407300000|2022-02-21 01:35:00|26923.5|26916.5|26978.5|26971.5|26983.5|26976.5|26908.5|26901.5|1048
1645407600000|2022-02-21 01:40:00|26983.5|26976.5|26973.5|26966.5|27006|26999|26953.5|26946.5|1162
1645407900000|2022-02-21 01:45:00|26976|26969|26958.5|26951.5|26983.5|26976.5|26948.5|26941.5|733
1645408200000|2022-02-21 01:50:00|26953.5|26946.5|26928.5|26921.5|26963.5|26956.5|26928.5|26921.5|462
1645408500000|2022-02-21 01:55:00|26931|26924|26953.5|26946.5|26963.5|26956.5|26921|26914|399
1645408800000|2022-02-21 02:00:00|26956|26949|26958.5|26951.5|26963.5|26956.5|26938.5|26931.5|267
1645409100000|2022-02-21 02:05:00|26956|26949|26948.5|26941.5|26958.5|26951.5|26943.5|26936.5|217
1645409400000|2022-02-21 02:10:00|26951|26944|26943.5|26936.5|26971|26964|26943.5|26936.5|362
1645409700000|2022-02-21 02:15:00|26941|26934|26933.5|26926.5|26958.5|26951.5|26931|26924|210
1645410000000|2022-02-21 02:20:00|26936|26929|26926|26919|26948.5|26941.5|26913.5|26906.5|369
1645410300000|2022-02-21 02:25:00|26928.5|26921.5|26938.5|26931.5|26943.5|26936.5|26923.5|26916.5|321
1645410600000|2022-02-21 02:30:00|26941|26934|26988.5|26981.5|26988.5|26981.5|26941|26934|351
1645410900000|2022-02-21 02:35:00|26983.5|26976.5|26948.5|26941.5|26988.5|26981.5|26943.5|26936.5|295
1645411200000|2022-02-21 02:40:00|26953.5|26946.5|26948.5|26941.5|26953.5|26946.5|26938.5|26931.5|243
1645411500000|2022-02-21 02:45:00|26946|26939|26968.5|26961.5|26981|26974|26943.5|26936.5|135
1645411800000|2022-02-21 02:50:00|26971|26964|26968.5|26961.5|26976|26969|26963.5|26956.5|153
1645412100000|2022-02-21 02:55:00|26973.5|26966.5|26978.5|26971.5|26983.5|26976.5|26971|26964|74
1645412400000|2022-02-21 03:00:00|26973.5|26966.5|26973.5|26966.5|26981|26974|26968.5|26961.5|77
1645412700000|2022-02-21 03:05:00|26976|26969|26963.5|26956.5|26976|26969|26961|26954|73
1645413000000|2022-02-21 03:10:00|26958.5|26951.5|26948.5|26941.5|26963.5|26956.5|26948.5|26941.5|58
1645413300000|2022-02-21 03:15:00|26951|26944|26943.5|26936.5|26956|26949|26938.5|26931.5|80
1645413600000|2022-02-21 03:20:00|26941|26934|26948.5|26941.5|26953.5|26946.5|26941|26934|76
1645413900000|2022-02-21 03:25:00|26943.5|26936.5|26948.5|26941.5|26953.5|26946.5|26938.5|26931.5|97
1645414200000|2022-02-21 03:30:00|26951|26944|26911|26904|26963.5|26956.5|26886|26879|582
1645414500000|2022-02-21 03:35:00|26913.5|26906.5|26921|26914|26938.5|26931.5|26911|26904|284
1645414800000|2022-02-21 03:40:00|26918.5|26911.5|26918.5|26911.5|26933.5|26926.5|26908.5|26901.5|163
1645415100000|2022-02-21 03:45:00|26913.5|26906.5|26918.5|26911.5|26923.5|26916.5|26906|26899|113
1645415400000|2022-02-21 03:50:00|26913.5|26906.5|26908.5|26901.5|26916|26909|26908.5|26901.5|137
1645415700000|2022-02-21 03:55:00|26911|26904|26908.5|26901.5|26918.5|26911.5|26906|26899|237
1645416000000|2022-02-21 04:00:00|26903.5|26896.5|26903.5|26896.5|26911|26904|26891|26884|344
1645416300000|2022-02-21 04:05:00|26906|26899|26888.5|26881.5|26908.5|26901.5|26888.5|26881.5|201
1645416600000|2022-02-21 04:10:00|26891|26884|26896|26889|26906|26899|26883.5|26876.5|211
1645416900000|2022-02-21 04:15:00|26898.5|26891.5|26903.5|26896.5|26908.5|26901.5|26893.5|26886.5|168
1645417200000|2022-02-21 04:20:00|26901|26894|26898.5|26891.5|26903.5|26896.5|26888.5|26881.5|149
1645417500000|2022-02-21 04:25:00|26893.5|26886.5|26903.5|26896.5|26903.5|26896.5|26888.5|26881.5|91
1645417800000|2022-02-21 04:30:00|26906|26899|26908.5|26901.5|26913.5|26906.5|26898.5|26891.5|296
1645418100000|2022-02-21 04:35:00|26903.5|26896.5|26901|26894|26903.5|26896.5|26893.5|26886.5|97
1645418400000|2022-02-21 04:40:00|26903.5|26896.5|26913.5|26906.5|26918.5|26911.5|26898.5|26891.5|138
1645418700000|2022-02-21 04:45:00|26916|26909|26921|26914|26923.5|26916.5|26913.5|26906.5|91
1645419000000|2022-02-21 04:50:00|26918.5|26911.5|26918.5|26911.5|26923.5|26916.5|26913.5|26906.5|149
1645419300000|2022-02-21 04:55:00|26921|26914|26923.5|26916.5|26923.5|26916.5|26913.5|26906.5|106
1645419600000|2022-02-21 05:00:00|26921|26914|26933.5|26926.5|26933.5|26926.5|26916|26909|222
1645419900000|2022-02-21 05:05:00|26928.5|26921.5|26913.5|26906.5|26933.5|26926.5|26913.5|26906.5|178
1645420200000|2022-02-21 05:10:00|26918.5|26911.5|26908.5|26901.5|26923.5|26916.5|26908.5|26901.5|44
1645420500000|2022-02-21 05:15:00|26911|26904|26928.5|26921.5|26928.5|26921.5|26908.5|26901.5|191
1645420800000|2022-02-21 05:20:00|26926|26919|26933.5|26926.5|26938.5|26931.5|26923.5|26916.5|150
1645421100000|2022-02-21 05:25:00|26936|26929|26933.5|26926.5|26938.5|26931.5|26928.5|26921.5|135
1645421400000|2022-02-21 05:30:00|26931|26924|26923.5|26916.5|26931|26924|26911|26904|170
1645421700000|2022-02-21 05:35:00|26926|26919|26923.5|26916.5|26926|26919|26918.5|26911.5|17
1645422000000|2022-02-21 05:40:00|26928.5|26921.5|26928.5|26921.5|26933.5|26926.5|26913.5|26906.5|284
1645422300000|2022-02-21 05:45:00|26926|26919|26918.5|26911.5|26933.5|26926.5|26916|26909|196
1645422600000|2022-02-21 05:50:00|26916|26909|26918.5|26911.5|26923.5|26916.5|26906|26899|424
1645422900000|2022-02-21 05:55:00|26916|26909|26908.5|26901.5|26923.5|26916.5|26908.5|26901.5|873
1645423200000|2022-02-21 06:00:00|26913.5|26906.5|26928.5|26921.5|26933.5|26926.5|26913.5|26906.5|981
1645423500000|2022-02-21 06:05:00|26931|26924|26943.5|26936.5|26943.5|26936.5|26931|26924|665
1645423800000|2022-02-21 06:10:00|26941|26934|26953.5|26946.5|26958.5|26951.5|26938.5|26931.5|292
1645424100000|2022-02-21 06:15:00|26956|26949|26958.5|26951.5|26963.5|26956.5|26953.5|26946.5|188
1645424400000|2022-02-21 06:20:00|26963.5|26956.5|26958.5|26951.5|26968.5|26961.5|26958.5|26951.5|153
1645424700000|2022-02-21 06:25:00|26961|26954|26963.5|26956.5|26968.5|26961.5|26956|26949|26
1645425000000|2022-02-21 06:30:00|26966|26959|26973.5|26966.5|26973.5|26966.5|26966|26959|14
1645425300000|2022-02-21 06:35:00|26983.5|26976.5|26991|26984|26991|26984|26978.5|26971.5|58
1645425600000|2022-02-21 06:40:00|26988.5|26981.5|26983.5|26976.5|26991|26984|26981|26974|6
1645425900000|2022-02-21 06:45:00|26986|26979|26993.5|26986.5|26998.5|26991.5|26986|26979|46
1645426200000|2022-02-21 06:50:00|26996|26989|26998.5|26991.5|26998.5|26991.5|26988.5|26981.5|33
1645426500000|2022-02-21 06:55:00|27003.5|26996.5|26993.5|26986.5|27003.5|26996.5|26991|26984|25
1645426800000|2022-02-21 07:00:00|26991|26984|26996|26989|27013.5|27006.5|26988.5|26981.5|43
1645427100000|2022-02-21 07:05:00|26998.5|26991.5|27031|27024|27031|27024|26993.5|26986.5|66
1645427400000|2022-02-21 07:10:00|27028.5|27021.5|27021|27014|27033.5|27026.5|27003.5|26996.5|41
1645427700000|2022-02-21 07:15:00|27018.5|27011.5|27028.5|27021.5|27031|27024|26998.5|26991.5|26
1645428000000|2022-02-21 07:20:00|27026|27019|27011|27004|27033.5|27026.5|27003.5|26996.5|58
1645428300000|2022-02-21 07:25:00|27008.5|27001.5|27001|26994|27013.5|27006.5|26998.5|26991.5|74
1645428600000|2022-02-21 07:30:00|27003.5|26996.5|27003.5|26996.5|27023.5|27016.5|27003.5|26996.5|264
1645428900000|2022-02-21 07:35:00|27006|26999|26998.5|26991.5|27011|27004|26996|26989|80
1645429200000|2022-02-21 07:40:00|27001|26994|27003.5|26996.5|27008.5|27001.5|26998.5|26991.5|78
1645429500000|2022-02-21 07:45:00|27006|26999|27003.5|26996.5|27023.5|27016.5|27003.5|26996.5|93
1645429800000|2022-02-21 07:50:00|27006|26999|26998.5|26991.5|27013.5|27006.5|26993.5|26986.5|67
1645430100000|2022-02-21 07:55:00|26993.5|26986.5|26988.5|26981.5|27008.5|27001.5|26988.5|26981.5|131
1645430400000|2022-02-21 08:00:00|26991|26984|26983.5|26976.5|27003.5|26996.5|26978.5|26971.5|263
1645430700000|2022-02-21 08:05:00|26988.5|26981.5|26991|26984|27003.5|26996.5|26983.5|26976.5|168
1645431000000|2022-02-21 08:10:00|26988.5|26981.5|26988.5|26981.5|27003.5|26996.5|26978.5|26971.5|102
1645431300000|2022-02-21 08:15:00|26993.5|26986.5|26983.5|26976.5|27003.5|26996.5|26981|26974|227
1645431600000|2022-02-21 08:20:00|26986|26979|26978.5|26971.5|26993.5|26986.5|26973.5|26966.5|105
1645431900000|2022-02-21 08:25:00|26976|26969|26983.5|26976.5|26993.5|26986.5|26973.5|26966.5|121
1645432200000|2022-02-21 08:30:00|26978.5|26971.5|26993.5|26986.5|27006|26999|26978.5|26971.5|122
1645432500000|2022-02-21 08:35:00|26988.5|26981.5|26936|26929|26988.5|26981.5|26893.5|26886.5|928
1645432800000|2022-02-21 08:40:00|26938.5|26931.5|26923.5|26916.5|26938.5|26931.5|26913.5|26906.5|186
1645433100000|2022-02-21 08:45:00|26926|26919|26938.5|26931.5|26948.5|26941.5|26923.5|26916.5|148
1645433400000|2022-02-21 08:50:00|26941|26934|26923.5|26916.5|26958.5|26951.5|26923.5|26916.5|203
1645433700000|2022-02-21 08:55:00|26926|26919|26923.5|26916.5|26933.5|26926.5|26913.5|26906.5|173
1645434000000|2022-02-21 09:00:00|26921|26914|26878.5|26871.5|26923.5|26916.5|26871|26864|347
1645434300000|2022-02-21 09:05:00|26876|26869|26858.5|26851.5|26878.5|26871.5|26856|26849|186
1645434600000|2022-02-21 09:10:00|26856|26849|26871|26864|26881|26874|26843.5|26836.5|176
1645434900000|2022-02-21 09:15:00|26868.5|26861.5|26873.5|26866.5|26878.5|26871.5|26858.5|26851.5|95
1645435200000|2022-02-21 09:20:00|26876|26869|26883.5|26876.5|26883.5|26876.5|26863.5|26856.5|103
1645435500000|2022-02-21 09:25:00|26881|26874|26893.5|26886.5|26903.5|26896.5|26878.5|26871.5|99
1645435800000|2022-02-21 09:30:00|26898.5|26891.5|26893.5|26886.5|26903.5|26896.5|26891|26884|41
1645436100000|2022-02-21 09:35:00|26891|26884|26883.5|26876.5|26898.5|26891.5|26878.5|26871.5|43
1645436400000|2022-02-21 09:40:00|26881|26874|26878.5|26871.5|26893.5|26886.5|26871|26864|57
1645436700000|2022-02-21 09:45:00|26883.5|26876.5|26873.5|26866.5|26883.5|26876.5|26871|26864|20
1645437000000|2022-02-21 09:50:00|26876|26869|26858.5|26851.5|26878.5|26871.5|26856|26849|39
1645437300000|2022-02-21 09:55:00|26861|26854|26853.5|26846.5|26863.5|26856.5|26841|26834|108
1645437600000|2022-02-21 10:00:00|26848.5|26841.5|26843.5|26836.5|26848.5|26841.5|26828.5|26821.5|138
1645437900000|2022-02-21 10:05:00|26846|26839|26853.5|26846.5|26863.5|26856.5|26843.5|26836.5|60
1645438200000|2022-02-21 10:10:00|26851|26844|26841|26834|26858.5|26851.5|26838.5|26831.5|68
1645438500000|2022-02-21 10:15:00|26843.5|26836.5|26818.5|26811.5|26843.5|26836.5|26818.5|26811.5|107
1645438800000|2022-02-21 10:20:00|26821|26814|26828.5|26821.5|26838.5|26831.5|26818.5|26811.5|55
1645439100000|2022-02-21 10:25:00|26826|26819|26808.5|26801.5|26828.5|26821.5|26808.5|26801.5|125
1645439400000|2022-02-21 10:30:00|26806|26799|26823.5|26816.5|26828.5|26821.5|26803.5|26796.5|244
1645439700000|2022-02-21 10:35:00|26821|26814|26828.5|26821.5|26828.5|26821.5|26818.5|26811.5|52
1645440000000|2022-02-21 10:40:00|26826|26819|26828.5|26821.5|26848.5|26841.5|26823.5|26816.5|87
1645440300000|2022-02-21 10:45:00|26826|26819|26813.5|26806.5|26833.5|26826.5|26808.5|26801.5|82
1645440600000|2022-02-21 10:50:00|26811|26804|26816|26809|26816|26809|26803.5|26796.5|57
1645440900000|2022-02-21 10:55:00|26813.5|26806.5|26828.5|26821.5|26828.5|26821.5|26813.5|26806.5|48
1645441200000|2022-02-21 11:00:00|26826|26819|26838.5|26831.5|26843.5|26836.5|26818.5|26811.5|59
1645441500000|2022-02-21 11:05:00|26836|26829|26821|26814|26838.5|26831.5|26818.5|26811.5|117
1645441800000|2022-02-21 11:10:00|26823.5|26816.5|26838.5|26831.5|26841|26834|26818.5|26811.5|31
1645442100000|2022-02-21 11:15:00|26836|26829|26818.5|26811.5|26838.5|26831.5|26798.5|26791.5|108
1645442400000|2022-02-21 11:20:00|26816|26809|26813.5|26806.5|26823.5|26816.5|26798.5|26791.5|75
1645442700000|2022-02-21 11:25:00|26816|26809|26783.5|26776.5|26818.5|26811.5|26778.5|26771.5|119
1645443000000|2022-02-21 11:30:00|26788.5|26781.5|26781|26774|26793.5|26786.5|26778.5|26771.5|72
1645443300000|2022-02-21 11:35:00|26783.5|26776.5|26773.5|26766.5|26788.5|26781.5|26773.5|26766.5|62
1645443600000|2022-02-21 11:40:00|26771|26764|26748.5|26741.5|26773.5|26766.5|26743.5|26736.5|433
1645443900000|2022-02-21 11:45:00|26753.5|26746.5|26758.5|26751.5|26768.5|26761.5|26753.5|26746.5|110
1645444200000|2022-02-21 11:50:00|26761|26754|26778.5|26771.5|26783.5|26776.5|26758.5|26751.5|148
1645444500000|2022-02-21 11:55:00|26776|26769|26783.5|26776.5|26791|26784|26773.5|26766.5|124
1645444800000|2022-02-21 12:00:00|26786|26779|26773.5|26766.5|26786|26779|26773.5|26766.5|50
1645445100000|2022-02-21 12:05:00|26776|26769|26753.5|26746.5|26778.5|26771.5|26753.5|26746.5|47
1645445400000|2022-02-21 12:10:00|26756|26749|26763.5|26756.5|26773.5|26766.5|26753.5|26746.5|72
1645445700000|2022-02-21 12:15:00|26766|26759|26733.5|26726.5|26768.5|26761.5|26733.5|26726.5|139
1645446000000|2022-02-21 12:20:00|26736|26729|26753.5|26746.5|26753.5|26746.5|26733.5|26726.5|133
1645446300000|2022-02-21 12:25:00|26756|26749|26771|26764|26773.5|26766.5|26753.5|26746.5|92
1645446600000|2022-02-21 12:30:00|26768.5|26761.5|26753.5|26746.5|26768.5|26761.5|26741|26734|84
1645446900000|2022-02-21 12:35:00|26756|26749|26748.5|26741.5|26763.5|26756.5|26748.5|26741.5|66
1645447200000|2022-02-21 12:40:00|26751|26744|26718.5|26711.5|26758.5|26751.5|26693.5|26686.5|583
1645447500000|2022-02-21 12:45:00|26721|26714|26698.5|26691.5|26728.5|26721.5|26693.5|26686.5|428
1645447800000|2022-02-21 12:50:00|26696|26689|26713.5|26706.5|26713.5|26706.5|26676|26669|445
1645448100000|2022-02-21 12:55:00|26711|26704|26718.5|26711.5|26721|26714|26698.5|26691.5|261
1645448400000|2022-02-21 13:00:00|26713.5|26706.5|26713.5|26706.5|26728.5|26721.5|26708.5|26701.5|121
1645448700000|2022-02-21 13:05:00|26711|26704|26703.5|26696.5|26713.5|26706.5|26691|26684|90
1645449000000|2022-02-21 13:10:00|26706|26699|26696|26689|26713.5|26706.5|26688.5|26681.5|179
1645449300000|2022-02-21 13:15:00|26693.5|26686.5|26613.5|26606.5|26701|26694|26613.5|26606.5|691
1645449600000|2022-02-21 13:20:00|26608.5|26601.5|26653.5|26646.5|26658.5|26651.5|26603.5|26596.5|756
1645449900000|2022-02-21 13:25:00|26656|26649|26638.5|26631.5|26668.5|26661.5|26638.5|26631.5|434
1645450200000|2022-02-21 13:30:00|26636|26629|26633.5|26626.5|26643.5|26636.5|26618.5|26611.5|314
1645450500000|2022-02-21 13:35:00|26636|26629|26648.5|26641.5|26658.5|26651.5|26633.5|26626.5|301
1645450800000|2022-02-21 13:40:00|26651|26644|26663.5|26656.5|26673.5|26666.5|26648.5|26641.5|231
1645451100000|2022-02-21 13:45:00|26666|26659|26658.5|26651.5|26681|26674|26656|26649|187
1645451400000|2022-02-21 13:50:00|26656|26649|26648.5|26641.5|26678.5|26671.5|26643.5|26636.5|178
1645451700000|2022-02-21 13:55:00|26643.5|26636.5|26698.5|26691.5|26718.5|26711.5|26638.5|26631.5|1693
1645452000000|2022-02-21 14:00:00|26696|26689|26688.5|26681.5|26703.5|26696.5|26668.5|26661.5|324
1645452300000|2022-02-21 14:05:00|26686|26679|26693.5|26686.5|26703.5|26696.5|26668.5|26661.5|230
1645452600000|2022-02-21 14:10:00|26688.5|26681.5|26718.5|26711.5|26723.5|26716.5|26683.5|26676.5|320
1645452900000|2022-02-21 14:15:00|26716|26709|26736|26729|26743.5|26736.5|26711|26704|234
1645453200000|2022-02-21 14:20:00|26738.5|26731.5|26753.5|26746.5|26763.5|26756.5|26736|26729|278
1645453500000|2022-02-21 14:25:00|26751|26744|26733.5|26726.5|26758.5|26751.5|26733.5|26726.5|148
1645453800000|2022-02-21 14:30:00|26736|26729|26738.5|26731.5|26753.5|26746.5|26733.5|26726.5|182
1645454100000|2022-02-21 14:35:00|26733.5|26726.5|26708.5|26701.5|26738.5|26731.5|26698.5|26691.5|327
1645454400000|2022-02-21 14:40:00|26706|26699|26683.5|26676.5|26713.5|26706.5|26678.5|26671.5|158
1645454700000|2022-02-21 14:45:00|26686|26679|26673.5|26666.5|26693.5|26686.5|26671|26664|144
1645455000000|2022-02-21 14:50:00|26676|26669|26698.5|26691.5|26711|26704|26666|26659|163
1645455300000|2022-02-21 14:55:00|26701|26694|26678.5|26671.5|26703.5|26696.5|26678.5|26671.5|269
1645455600000|2022-02-21 15:00:00|26676|26669|26711|26704|26713.5|26706.5|26668.5|26661.5|295
1645455900000|2022-02-21 15:05:00|26713.5|26706.5|26723.5|26716.5|26723.5|26716.5|26701|26694|129
1645456200000|2022-02-21 15:10:00|26721|26714|26728.5|26721.5|26733.5|26726.5|26716|26709|103
1645456500000|2022-02-21 15:15:00|26731|26724|26763.5|26756.5|26763.5|26756.5|26728.5|26721.5|200
1645456800000|2022-02-21 15:20:00|26761|26754|26738.5|26731.5|26763.5|26756.5|26736|26729|101
1645457100000|2022-02-21 15:25:00|26741|26734|26743.5|26736.5|26753.5|26746.5|26716|26709|159
1645457400000|2022-02-21 15:30:00|26741|26734|26733.5|26726.5|26748.5|26741.5|26733.5|26726.5|49
1645457700000|2022-02-21 15:35:00|26736|26729|26733.5|26726.5|26738.5|26731.5|26721|26714|66
1645458000000|2022-02-21 15:40:00|26736|26729|26733.5|26726.5|26743.5|26736.5|26731|26724|65
1645458300000|2022-02-21 15:45:00|26736|26729|26678.5|26671.5|26738.5|26731.5|26668.5|26661.5|263
1645458600000|2022-02-21 15:50:00|26676|26669|26698.5|26691.5|26698.5|26691.5|26668.5|26661.5|125
1645458900000|2022-02-21 15:55:00|26693.5|26686.5|26698.5|26691.5|26703.5|26696.5|26688.5|26681.5|68
1645459200000|2022-02-21 16:00:00|26696|26689|26683.5|26676.5|26696|26689|26678.5|26671.5|127
1645459500000|2022-02-21 16:05:00|26681|26674|26688.5|26681.5|26703.5|26696.5|26678.5|26671.5|104
1645459800000|2022-02-21 16:10:00|26691|26684|26693.5|26686.5|26703.5|26696.5|26678.5|26671.5|107
1645460100000|2022-02-21 16:15:00|26691|26684|26683.5|26676.5|26698.5|26691.5|26678.5|26671.5|158
1645460400000|2022-02-21 16:20:00|26686|26679|26683.5|26676.5|26688.5|26681.5|26678.5|26671.5|128
1645460700000|2022-02-21 16:25:00|26686|26679|26658.5|26651.5|26688.5|26681.5|26651|26644|203
1645461000000|2022-02-21 16:30:00|26661|26654|26658.5|26651.5|26668.5|26661.5|26651|26644|145
1645461300000|2022-02-21 16:35:00|26663.5|26656.5|26673.5|26666.5|26678.5|26671.5|26658.5|26651.5|173
1645461600000|2022-02-21 16:40:00|26678.5|26671.5|26668.5|26661.5|26678.5|26671.5|26661|26654|56
1645461900000|2022-02-21 16:45:00|26671|26664|26678.5|26671.5|26683.5|26676.5|26668.5|26661.5|64
1645462200000|2022-02-21 16:50:00|26676|26669|26668.5|26661.5|26678.5|26671.5|26658.5|26651.5|31
1645462500000|2022-02-21 16:55:00|26666|26659|26643.5|26636.5|26668.5|26661.5|26628.5|26621.5|176
1645462800000|2022-02-21 17:00:00|26641|26634|26643.5|26636.5|26656|26649|26633.5|26626.5|54
1645463100000|2022-02-21 17:05:00|26641|26634|26643.5|26636.5|26651|26644|26636|26629|26
1645463400000|2022-02-21 17:10:00|26646|26639|26648.5|26641.5|26653.5|26646.5|26633.5|26626.5|155
1645463700000|2022-02-21 17:15:00|26643.5|26636.5|26658.5|26651.5|26663.5|26656.5|26638.5|26631.5|29
1645464000000|2022-02-21 17:20:00|26661|26654|26638.5|26631.5|26673.5|26666.5|26623.5|26616.5|441
1645464300000|2022-02-21 17:25:00|26636|26629|26631|26624|26643.5|26636.5|26628.5|26621.5|55
1645464600000|2022-02-21 17:30:00|26633.5|26626.5|26648.5|26641.5|26653.5|26646.5|26628.5|26621.5|21
1645464900000|2022-02-21 17:35:00|26651|26644|26643.5|26636.5|26653.5|26646.5|26641|26634|19
1645465200000|2022-02-21 17:40:00|26641|26634|26623.5|26616.5|26641|26634|26623.5|26616.5|45
1645465500000|2022-02-21 17:45:00|26626|26619|26626|26619|26633.5|26626.5|26623.5|26616.5|95
1645465800000|2022-02-21 17:50:00|26623.5|26616.5|26626|26619|26628.5|26621.5|26621|26614|60
1645466100000|2022-02-21 17:55:00|26623.5|26616.5|26615|26600|26626|26619|26606|26599|103
1645466400000|2022-02-21 18:00:00|26617.5|26602.5|26635|26620|26672.5|26657.5|26607.5|26592.5|409
1645466700000|2022-02-21 18:05:00|26637.5|26622.5|26657.5|26642.5|26667.5|26652.5|26632.5|26617.5|83
1645467000000|2022-02-21 18:10:00|26652.5|26637.5|26640|26625|26665|26650|26637.5|26622.5|95
1645467300000|2022-02-21 18:15:00|26642.5|26627.5|26632.5|26617.5|26647.5|26632.5|26632.5|26617.5|48
1645467600000|2022-02-21 18:20:00|26630|26615|26610|26595|26635|26620|26607.5|26592.5|105
1645467900000|2022-02-21 18:25:00|26607.5|26592.5|26635|26620|26637.5|26622.5|26582.5|26567.5|142
1645468200000|2022-02-21 18:30:00|26632.5|26617.5|26615|26600|26632.5|26617.5|26597.5|26582.5|63
1645468500000|2022-02-21 18:35:00|26612.5|26597.5|26635|26620|26635|26620|26602.5|26587.5|65
1645468800000|2022-02-21 18:40:00|26632.5|26617.5|26585|26570|26635|26620|26582.5|26567.5|116
1645469100000|2022-02-21 18:45:00|26580|26565|26585|26570|26605|26590|26577.5|26562.5|130
1645469400000|2022-02-21 18:50:00|26577.5|26562.5|26570|26555|26580|26565|26557.5|26542.5|288
1645469700000|2022-02-21 18:55:00|26572.5|26557.5|26585|26570|26585|26570|26562.5|26547.5|43
1645470000000|2022-02-21 19:00:00|26582.5|26567.5|26580|26565|26582.5|26567.5|26567.5|26552.5|127
1645470300000|2022-02-21 19:05:00|26577.5|26562.5|26565|26550|26577.5|26562.5|26557.5|26542.5|126
1645470600000|2022-02-21 19:10:00|26567.5|26552.5|26532.5|26517.5|26567.5|26552.5|26532.5|26517.5|188
1645470900000|2022-02-21 19:15:00|26527.5|26512.5|26522.5|26507.5|26532.5|26517.5|26510|26495|362
1645471200000|2022-02-21 19:20:00|26520|26505|26520|26505|26565|26550|26517.5|26502.5|242
1645471500000|2022-02-21 19:25:00|26522.5|26507.5|26537.5|26522.5|26537.5|26522.5|26507.5|26492.5|75
1645471800000|2022-02-21 19:30:00|26535|26520|26515|26500|26557.5|26542.5|26512.5|26497.5|109
1645472100000|2022-02-21 19:35:00|26525|26510|26545|26530|26552.5|26537.5|26512.5|26497.5|192
1645472400000|2022-02-21 19:40:00|26547.5|26532.5|26555|26540|26560|26545|26532.5|26517.5|71
1645472700000|2022-02-21 19:45:00|26552.5|26537.5|26552.5|26537.5|26555|26540|26532.5|26517.5|54
1645473000000|2022-02-21 19:50:00|26550|26535|26527.5|26512.5|26550|26535|26512.5|26497.5|70
1645473300000|2022-02-21 19:55:00|26530|26515|26532.5|26517.5|26535|26520|26527.5|26512.5|27
1645473600000|2022-02-21 20:00:00|26535|26520|26530|26515|26540|26525|26530|26515|5
1645473900000|2022-02-21 20:05:00|26527.5|26512.5|26527.5|26512.5|26530|26515|26522.5|26507.5|23
1645474200000|2022-02-21 20:10:00|26530|26515|26535|26520|26545|26530|26525|26510|66
1645474500000|2022-02-21 20:15:00|26537.5|26522.5|26550|26535|26550|26535|26525|26510|68
1645474800000|2022-02-21 20:20:00|26542.5|26527.5|26527.5|26512.5|26550|26535|26527.5|26512.5|32
1645475100000|2022-02-21 20:25:00|26530|26515|26535|26520|26537.5|26522.5|26527.5|26512.5|20
1645475400000|2022-02-21 20:30:00|26537.5|26522.5|26535|26520|26545|26530|26532.5|26517.5|41
1645475700000|2022-02-21 20:35:00|26532.5|26517.5|26537.5|26522.5|26545|26530|26532.5|26517.5|31
1645476000000|2022-02-21 20:40:00|26540|26525|26542.5|26527.5|26550|26535|26535|26520|22
1645476300000|2022-02-21 20:45:00|26540|26525|26520|26505|26545|26530|26512.5|26497.5|71
1645476600000|2022-02-21 20:50:00|26517.5|26502.5|26537.5|26522.5|26537.5|26522.5|26517.5|26502.5|15
1645476900000|2022-02-21 20:55:00|26542.5|26527.5|26540|26525|26542.5|26527.5|26530|26515|29
1645477200000|2022-02-21 21:00:00|26542.5|26527.5|26540|26525|26547.5|26532.5|26537.5|26522.5|4
1645477500000|2022-02-21 21:05:00|26537.5|26522.5|26545|26530|26545|26530|26507.5|26492.5|28
1645477800000|2022-02-21 21:10:00|26542.5|26527.5|26545|26530|26545|26530|26542.5|26527.5|2
1645484400000|2022-02-21 23:00:00|26464.7|26434.7|26437.5|26422.5|26527.6|26497.6|26420|26405|284
1645484700000|2022-02-21 23:05:00|26435|26420|26462.5|26447.5|26475|26460|26435|26420|164
1645485000000|2022-02-21 23:10:00|26465|26450|26430|26415|26465|26450|26422.5|26407.5|36
1645485300000|2022-02-21 23:15:00|26427.5|26412.5|26420|26405|26442.5|26427.5|26417.5|26402.5|63
1645485600000|2022-02-21 23:20:00|26422.5|26407.5|26387.5|26372.5|26425|26410|26362.5|26347.5|136
1645485900000|2022-02-21 23:25:00|26390|26375|26390|26375|26405|26390|26387.5|26372.5|37
1645486200000|2022-02-21 23:30:00|26392.5|26377.5|26423.5|26416.5|26443.5|26436.5|26341|26334|509
1645486500000|2022-02-21 23:35:00|26418.5|26411.5|26426|26419|26448.5|26441.5|26403.5|26396.5|272
1645486800000|2022-02-21 23:40:00|26428.5|26421.5|26373.5|26366.5|26428.5|26421.5|26358.5|26351.5|553
1645487100000|2022-02-21 23:45:00|26351|26344|26411|26404|26433.5|26426.5|26351|26344|1034
1645487400000|2022-02-21 23:50:00|26413.5|26406.5|26406|26399|26433.5|26426.5|26388.5|26381.5|711
1645487700000|2022-02-21 23:55:00|26408.5|26401.5|26418.5|26411.5|26441|26434|26388.5|26381.5|833
1645488000000|2022-02-22 00:00:00|26426|26419|26398.5|26391.5|26448.5|26441.5|26348.5|26341.5|3273
1645488300000|2022-02-22 00:05:00|26403.5|26396.5|26431|26424|26463.5|26456.5|26378.5|26371.5|2167
1645488600000|2022-02-22 00:10:00|26428.5|26421.5|26373.5|26366.5|26443.5|26436.5|26373.5|26366.5|1363
1645488900000|2022-02-22 00:15:00|26368.5|26361.5|26428.5|26421.5|26456|26449|26358.5|26351.5|1344
1645489200000|2022-02-22 00:20:00|26426|26419|26453.5|26446.5|26463.5|26456.5|26403.5|26396.5|783
1645489500000|2022-02-22 00:25:00|26448.5|26441.5|26493.5|26486.5|26503.5|26496.5|26443.5|26436.5|880
1645489800000|2022-02-22 00:30:00|26491|26484|26463.5|26456.5|26533.5|26526.5|26453.5|26446.5|763
1645490100000|2022-02-22 00:35:00|26461|26454|26488.5|26481.5|26516|26509|26453.5|26446.5|461
1645490400000|2022-02-22 00:40:00|26483.5|26476.5|26498.5|26491.5|26498.5|26491.5|26458.5|26451.5|422
1645490700000|2022-02-22 00:45:00|26496|26489|26533.5|26526.5|26543.5|26536.5|26488.5|26481.5|403
1645491000000|2022-02-22 00:50:00|26536|26529|26536|26529|26543.5|26536.5|26513.5|26506.5|313
1645491300000|2022-02-22 00:55:00|26538.5|26531.5|26533.5|26526.5|26543.5|26536.5|26513.5|26506.5|289
1645491600000|2022-02-22 01:00:00|26531|26524|26508.5|26501.5|26538.5|26531.5|26498.5|26491.5|364
1645491900000|2022-02-22 01:05:00|26511|26504|26503.5|26496.5|26553.5|26546.5|26498.5|26491.5|383
1645492200000|2022-02-22 01:10:00|26506|26499|26451|26444|26506|26499|26451|26444|712
1645492500000|2022-02-22 01:15:00|26453.5|26446.5|26443.5|26436.5|26453.5|26446.5|26411|26404|667
1645492800000|2022-02-22 01:20:00|26446|26439|26418.5|26411.5|26448.5|26441.5|26408.5|26401.5|305
1645493100000|2022-02-22 01:25:00|26421|26414|26398.5|26391.5|26463.5|26456.5|26393.5|26386.5|470
1645493400000|2022-02-22 01:30:00|26393.5|26386.5|26408.5|26401.5|26423.5|26416.5|26363.5|26356.5|698
1645493700000|2022-02-22 01:35:00|26406|26399|26473.5|26466.5|26478.5|26471.5|26386|26379|765
1645494000000|2022-02-22 01:40:00|26471|26464|26408.5|26401.5|26473.5|26466.5|26408.5|26401.5|373
1645494300000|2022-02-22 01:45:00|26406|26399|26368.5|26361.5|26413.5|26406.5|26366|26359|478
1645494600000|2022-02-22 01:50:00|26366|26359|26353.5|26346.5|26386|26379|26353.5|26346.5|605
1645494900000|2022-02-22 01:55:00|26356|26349|26346|26339|26391|26384|26338.5|26331.5|462
1645495200000|2022-02-22 02:00:00|26343.5|26336.5|26348.5|26341.5|26358.5|26351.5|26298.5|26291.5|797
1645495500000|2022-02-22 02:05:00|26351|26344|26378.6|26371.6|26388.5|26381.5|26348.5|26341.5|366
1645495800000|2022-02-22 02:10:00|26376.1|26369.1|26368.6|26361.6|26383.6|26376.6|26358.6|26351.6|305
1645496100000|2022-02-22 02:15:00|26366.1|26359.1|26376.1|26369.1|26388.6|26381.6|26358.6|26351.6|195
1645496400000|2022-02-22 02:20:00|26373.6|26366.6|26358.6|26351.6|26378.6|26371.6|26353.6|26346.6|105
1645496700000|2022-02-22 02:25:00|26356.1|26349.1|26323.6|26316.6|26363.6|26356.6|26323.6|26316.6|169
1645497000000|2022-02-22 02:30:00|26321.1|26314.1|26331.1|26324.1|26338.6|26331.6|26313.6|26306.6|324
1645497300000|2022-02-22 02:35:00|26328.6|26321.6|26336.1|26329.1|26353.6|26346.6|26313.6|26306.6|269
1645497600000|2022-02-22 02:40:00|26338.6|26331.6|26338.6|26331.6|26353.6|26346.6|26328.6|26321.6|106
1645497900000|2022-02-22 02:45:00|26333.6|26326.6|26338.6|26331.6|26358.6|26351.6|26333.6|26326.6|115
1645498200000|2022-02-22 02:50:00|26333.6|26326.6|26318.6|26311.6|26343.6|26336.6|26308.6|26301.6|127
1645498500000|2022-02-22 02:55:00|26321.1|26314.1|26333.6|26326.6|26333.6|26326.6|26281.1|26274.1|295
1645498800000|2022-02-22 03:00:00|26331.1|26324.1|26278.6|26271.6|26333.6|26326.6|26278.6|26271.6|210
1645499100000|2022-02-22 03:05:00|26281.1|26274.1|26293.6|26286.6|26301.1|26294.1|26278.6|26271.6|170
1645499400000|2022-02-22 03:10:00|26296.1|26289.1|26281.1|26274.1|26298.6|26291.6|26281.1|26274.1|114
1645499700000|2022-02-22 03:15:00|26278.6|26271.6|26301.1|26294.1|26306.1|26299.1|26278.6|26271.6|121
1645500000000|2022-02-22 03:20:00|26298.6|26291.6|26308.6|26301.6|26318.6|26311.6|26288.6|26281.6|276
1645500300000|2022-02-22 03:25:00|26311.1|26304.1|26303.6|26296.6|26318.6|26311.6|26288.6|26281.6|267
1645500600000|2022-02-22 03:30:00|26301.1|26294.1|26263.6|26256.6|26306.1|26299.1|26251.1|26244.1|688
1645500900000|2022-02-22 03:35:00|26261.1|26254.1|26263.6|26256.6|26263.6|26256.6|26243.6|26236.6|546
1645501200000|2022-02-22 03:40:00|26261.1|26254.1|26313.6|26306.6|26318.6|26311.6|26258.6|26251.6|463
1645501500000|2022-02-22 03:45:00|26311.1|26304.1|26303.6|26296.6|26313.6|26306.6|26293.6|26286.6|190
1645501800000|2022-02-22 03:50:00|26301.1|26294.1|26293.6|26286.6|26303.6|26296.6|26283.6|26276.6|265
1645502100000|2022-02-22 03:55:00|26291.1|26284.1|26308.6|26301.6|26313.6|26306.6|26278.6|26271.6|260
1645502400000|2022-02-22 04:00:00|26311.1|26304.1|26338.6|26331.6|26358.6|26351.6|26308.6|26301.6|562
1645502700000|2022-02-22 04:05:00|26341.1|26334.1|26358.6|26351.6|26363.6|26356.6|26333.6|26326.6|183
1645503000000|2022-02-22 04:10:00|26361.1|26354.1|26343.6|26336.6|26363.6|26356.6|26333.6|26326.6|237
1645503300000|2022-02-22 04:15:00|26348.6|26341.6|26343.6|26336.6|26353.6|26346.6|26328.6|26321.6|158
1645503600000|2022-02-22 04:20:00|26341.1|26334.1|26348.6|26341.6|26356.1|26349.1|26338.6|26331.6|138
1645503900000|2022-02-22 04:25:00|26351.1|26344.1|26373.6|26366.6|26373.6|26366.6|26343.6|26336.6|153
1645504200000|2022-02-22 04:30:00|26378.6|26371.6|26386.1|26379.1|26393.6|26386.6|26366.1|26359.1|395
1645504500000|2022-02-22 04:35:00|26388.6|26381.6|26378.6|26371.6|26388.6|26381.6|26373.6|26366.6|216
1645504800000|2022-02-22 04:40:00|26381.1|26374.1|26363.6|26356.6|26386.1|26379.1|26363.6|26356.6|238
1645505100000|2022-02-22 04:45:00|26366.1|26359.1|26358.6|26351.6|26368.6|26361.6|26358.6|26351.6|202
1645505400000|2022-02-22 04:50:00|26353.6|26346.6|26378.6|26371.6|26383.6|26376.6|26353.6|26346.6|215
1645505700000|2022-02-22 04:55:00|26381.1|26374.1|26383.6|26376.6|26388.6|26381.6|26371.1|26364.1|163
1645506000000|2022-02-22 05:00:00|26378.6|26371.6|26393.6|26386.6|26393.6|26386.6|26363.6|26356.6|448
1645506300000|2022-02-22 05:05:00|26391.1|26384.1|26423.6|26416.6|26463.6|26456.6|26371.1|26364.1|1261
1645506600000|2022-02-22 05:10:00|26426.1|26419.1|26418.6|26411.6|26433.6|26426.6|26411.1|26404.1|367
1645506900000|2022-02-22 05:15:00|26421.1|26414.1|26433.6|26426.6|26433.6|26426.6|26413.6|26406.6|305
1645507200000|2022-02-22 05:20:00|26438.6|26431.6|26443.6|26436.6|26446.1|26439.1|26418.6|26411.6|277
1645507500000|2022-02-22 05:25:00|26441.1|26434.1|26473.6|26466.6|26493.6|26486.6|26438.6|26431.6|646
1645507800000|2022-02-22 05:30:00|26471.1|26464.1|26463.6|26456.6|26478.6|26471.6|26453.6|26446.6|378
1645508100000|2022-02-22 05:35:00|26468.6|26461.6|26463.6|26456.6|26473.6|26466.6|26453.6|26446.6|421
1645508400000|2022-02-22 05:40:00|26461.1|26454.1|26453.6|26446.6|26463.6|26456.6|26443.6|26436.6|440
1645508700000|2022-02-22 05:45:00|26458.6|26451.6|26438.6|26431.6|26463.6|26456.6|26433.6|26426.6|592
1645509000000|2022-02-22 05:50:00|26443.6|26436.6|26423.6|26416.6|26448.6|26441.6|26418.6|26411.6|838
1645509300000|2022-02-22 05:55:00|26426.1|26419.1|26463.6|26456.6|26463.6|26456.6|26423.6|26416.6|2081
1645509600000|2022-02-22 06:00:00|26453.6|26446.6|26423.6|26416.6|26458.6|26451.6|26423.6|26416.6|2063
1645509900000|2022-02-22 06:05:00|26428.6|26421.6|26413.6|26406.6|26448.6|26441.6|26413.6|26406.6|1032
1645510200000|2022-02-22 06:10:00|26416.1|26409.1|26438.6|26431.6|26453.6|26446.6|26416.1|26409.1|668
1645510500000|2022-02-22 06:15:00|26446.1|26439.1|26453.6|26446.6|26453.6|26446.6|26443.6|26436.6|168
1645510800000|2022-02-22 06:20:00|26448.6|26441.6|26476.1|26469.1|26478.6|26471.6|26448.6|26441.6|250
1645511100000|2022-02-22 06:25:00|26473.6|26466.6|26483.6|26476.6|26483.6|26476.6|26463.6|26456.6|79
1645511400000|2022-02-22 06:30:00|26486.1|26479.1|26503.6|26496.6|26506.1|26499.1|26478.6|26471.6|75
1645511700000|2022-02-22 06:35:00|26506.1|26499.1|26501.1|26494.1|26518.6|26511.6|26498.6|26491.6|125
1645512000000|2022-02-22 06:40:00|26498.6|26491.6|26483.6|26476.6|26508.6|26501.6|26483.6|26476.6|37
1645512300000|2022-02-22 06:45:00|26488.6|26481.6|26481.1|26474.1|26493.6|26486.6|26481.1|26474.1|69
1645512600000|2022-02-22 06:50:00|26483.6|26476.6|26458.6|26451.6|26483.6|26476.6|26443.6|26436.6|100
1645512900000|2022-02-22 06:55:00|26461.1|26454.1|26453.6|26446.6|26468.6|26461.6|26441.1|26434.1|51
1645513200000|2022-02-22 07:00:00|26456.1|26449.1|26456.1|26449.1|26493.6|26486.6|26441.1|26434.1|117
1645513500000|2022-02-22 07:05:00|26458.6|26451.6|26448.6|26441.6|26466.1|26459.1|26431.1|26424.1|102
1645513800000|2022-02-22 07:10:00|26446.1|26439.1|26418.6|26411.6|26456.1|26449.1|26418.6|26411.6|147
1645514100000|2022-02-22 07:15:00|26416.1|26409.1|26408.6|26401.6|26433.6|26426.6|26401.1|26394.1|214
1645514400000|2022-02-22 07:20:00|26411.1|26404.1|26408.6|26401.6|26451.1|26444.1|26403.6|26396.6|162
1645514700000|2022-02-22 07:25:00|26413.6|26406.6|26383.6|26376.6|26418.6|26411.6|26371.1|26364.1|178
1645515000000|2022-02-22 07:30:00|26381.1|26374.1|26383.6|26376.6|26403.6|26396.6|26378.6|26371.6|531
1645515300000|2022-02-22 07:35:00|26388.6|26381.6|26408.6|26401.6|26413.6|26406.6|26388.6|26381.6|182
1645515600000|2022-02-22 07:40:00|26411.1|26404.1|26411.1|26404.1|26438.6|26431.6|26406.1|26399.1|622
1645515900000|2022-02-22 07:45:00|26408.6|26401.6|26433.6|26426.6|26441.1|26434.1|26408.6|26401.6|239
1645516200000|2022-02-22 07:50:00|26431.1|26424.1|26458.6|26451.6|26473.6|26466.6|26418.6|26411.6|201
1645516500000|2022-02-22 07:55:00|26461.1|26454.1|26398.6|26391.6|26463.6|26456.6|26398.6|26391.6|525
1645516800000|2022-02-22 08:00:00|26396.1|26389.1|26428.6|26421.6|26446.1|26439.1|26381.1|26374.1|965
1645517100000|2022-02-22 08:05:00|26426.1|26419.1|26423.6|26416.6|26463.6|26456.6|26411.1|26404.1|605
1645517400000|2022-02-22 08:10:00|26426.1|26419.1|26511.1|26504.1|26516.1|26509.1|26423.6|26416.6|525
1645517700000|2022-02-22 08:15:00|26513.6|26506.6|26506.1|26499.1|26541.1|26534.1|26478.6|26471.6|722
1645518000000|2022-02-22 08:20:00|26508.6|26501.6|26526.1|26519.1|26528.6|26521.6|26483.6|26476.6|455
1645518300000|2022-02-22 08:25:00|26528.6|26521.6|26548.6|26541.6|26568.6|26561.6|26508.6|26501.6|472
1645518600000|2022-02-22 08:30:00|26551.1|26544.1|26546.1|26539.1|26558.6|26551.6|26513.6|26506.6|340
1645518900000|2022-02-22 08:35:00|26548.6|26541.6|26556.1|26549.1|26563.6|26556.6|26538.6|26531.6|174
1645519200000|2022-02-22 08:40:00|26558.6|26551.6|26598.6|26591.6|26613.6|26606.6|26551.1|26544.1|435
1645519500000|2022-02-22 08:45:00|26596.1|26589.1|26593.6|26586.6|26608.6|26601.6|26568.6|26561.6|415
1645519800000|2022-02-22 08:50:00|26591.1|26584.1|26583.6|26576.6|26628.6|26621.6|26583.6|26576.6|558
1645520100000|2022-02-22 08:55:00|26578.6|26571.6|26623.6|26616.6|26633.6|26626.6|26578.6|26571.6|256
1645520400000|2022-02-22 09:00:00|26628.6|26621.6|26588.6|26581.6|26628.6|26621.6|26586.1|26579.1|155
1645520700000|2022-02-22 09:05:00|26591.1|26584.1|26618.6|26611.6|26621.1|26614.1|26563.6|26556.6|194
1645521000000|2022-02-22 09:10:00|26616.1|26609.1|26603.6|26596.6|26623.6|26616.6|26588.6|26581.6|227
1645521300000|2022-02-22 09:15:00|26608.6|26601.6|26618.6|26611.6|26618.6|26611.6|26586.1|26579.1|183
1645521600000|2022-02-22 09:20:00|26616.1|26609.1|26608.6|26601.6|26628.6|26621.6|26603.6|26596.6|271
1645521900000|2022-02-22 09:25:00|26611.1|26604.1|26633.6|26626.6|26653.6|26646.6|26611.1|26604.1|409
1645522200000|2022-02-22 09:30:00|26631.1|26624.1|26611.1|26604.1|26653.6|26646.6|26606.1|26599.1|396
1645522500000|2022-02-22 09:35:00|26608.6|26601.6|26613.6|26606.6|26621.1|26614.1|26606.1|26599.1|149
1645522800000|2022-02-22 09:40:00|26616.1|26609.1|26613.6|26606.6|26628.6|26621.6|26608.6|26601.6|115
1645523100000|2022-02-22 09:45:00|26616.1|26609.1|26613.6|26606.6|26628.6|26621.6|26608.6|26601.6|303
1645523400000|2022-02-22 09:50:00|26616.1|26609.1|26658.6|26651.6|26668.6|26661.6|26613.6|26606.6|601
1645523700000|2022-02-22 09:55:00|26663.6|26656.6|26596.1|26589.1|26663.6|26656.6|26588.6|26581.6|712
1645524000000|2022-02-22 10:00:00|26598.6|26591.6|26668.6|26661.6|26678.6|26671.6|26591.1|26584.1|600
1645524300000|2022-02-22 10:05:00|26666.1|26659.1|26673.6|26666.6|26683.6|26676.6|26661.1|26654.1|129
1645524600000|2022-02-22 10:10:00|26671.1|26664.1|26708.6|26701.6|26716.1|26709.1|26661.1|26654.1|336
1645524900000|2022-02-22 10:15:00|26706.1|26699.1|26718.6|26711.6|26718.6|26711.6|26698.6|26691.6|219
1645525200000|2022-02-22 10:20:00|26713.6|26706.6|26733.6|26726.6|26743.6|26736.6|26708.6|26701.6|217
1645525500000|2022-02-22 10:25:00|26738.6|26731.6|26733.6|26726.6|26743.6|26736.6|26728.6|26721.6|168
1645525800000|2022-02-22 10:30:00|26736.1|26729.1|26718.6|26711.6|26738.6|26731.6|26711.1|26704.1|296
1645526100000|2022-02-22 10:35:00|26721.1|26714.1|26813.6|26806.6|26813.6|26806.6|26718.6|26711.6|675
1645526400000|2022-02-22 10:40:00|26811.1|26804.1|26816.1|26809.1|26843.6|26836.6|26808.6|26801.6|666
1645526700000|2022-02-22 10:45:00|26818.6|26811.6|26803.6|26796.6|26833.6|26826.6|26788.6|26781.6|393
1645527000000|2022-02-22 10:50:00|26808.6|26801.6|26833.6|26826.6|26858.6|26851.6|26803.6|26796.6|409
1645527300000|2022-02-22 10:55:00|26836.1|26829.1|26796.1|26789.1|26843.6|26836.6|26793.6|26786.6|248
1645527600000|2022-02-22 11:00:00|26798.6|26791.6|26818.6|26811.6|26818.6|26811.6|26788.6|26781.6|466
1645527900000|2022-02-22 11:05:00|26816.1|26809.1|26791.1|26784.1|26818.6|26811.6|26781.1|26774.1|189
1645528200000|2022-02-22 11:10:00|26793.6|26786.6|26783.6|26776.6|26806.1|26799.1|26778.6|26771.6|204
1645528500000|2022-02-22 11:15:00|26786.1|26779.1|26801.1|26794.1|26803.6|26796.6|26773.6|26766.6|132
1645528800000|2022-02-22 11:20:00|26803.6|26796.6|26793.6|26786.6|26818.6|26811.6|26793.6|26786.6|147
1645529100000|2022-02-22 11:25:00|26796.1|26789.1|26783.6|26776.6|26798.6|26791.6|26778.6|26771.6|112
1645529400000|2022-02-22 11:30:00|26786.1|26779.1|26763.6|26756.6|26788.6|26781.6|26753.6|26746.6|111
1645529700000|2022-02-22 11:35:00|26768.6|26761.6|26748.6|26741.6|26773.6|26766.6|26743.6|26736.6|104
1645530000000|2022-02-22 11:40:00|26753.6|26746.6|26761.1|26754.1|26768.6|26761.6|26743.6|26736.6|100
1645530300000|2022-02-22 11:45:00|26763.6|26756.6|26768.6|26761.6|26773.6|26766.6|26758.6|26751.6|83
1645530600000|2022-02-22 11:50:00|26763.6|26756.6|26778.6|26771.6|26793.6|26786.6|26758.6|26751.6|181
1645530900000|2022-02-22 11:55:00|26781.1|26774.1|26778.6|26771.6|26788.6|26781.6|26773.6|26766.6|125
1645531200000|2022-02-22 12:00:00|26773.6|26766.6|26758.6|26751.6|26773.6|26766.6|26748.6|26741.6|188
1645531500000|2022-02-22 12:05:00|26761.1|26754.1|26763.6|26756.6|26768.6|26761.6|26751.1|26744.1|70
1645531800000|2022-02-22 12:10:00|26761.1|26754.1|26793.6|26786.6|26793.6|26786.6|26758.6|26751.6|143
1645532100000|2022-02-22 12:15:00|26791.1|26784.1|26848.6|26841.6|26851.1|26844.1|26788.6|26781.6|450
1645532400000|2022-02-22 12:20:00|26851.1|26844.1|26828.6|26821.6|26858.6|26851.6|26826.1|26819.1|172
1645532700000|2022-02-22 12:25:00|26823.6|26816.6|26823.6|26816.6|26833.6|26826.6|26823.6|26816.6|57
1645533000000|2022-02-22 12:30:00|26826.1|26819.1|26816.1|26809.1|26828.6|26821.6|26803.6|26796.6|181
1645533300000|2022-02-22 12:35:00|26818.6|26811.6|26793.6|26786.6|26818.6|26811.6|26778.6|26771.6|206
1645533600000|2022-02-22 12:40:00|26796.1|26789.1|26793.6|26786.6|26796.1|26789.1|26783.6|26776.6|77
1645533900000|2022-02-22 12:45:00|26798.6|26791.6|26791.1|26784.1|26813.6|26806.6|26788.6|26781.6|81
1645534200000|2022-02-22 12:50:00|26788.6|26781.6|26798.6|26791.6|26811.1|26804.1|26788.6|26781.6|98
1645534500000|2022-02-22 12:55:00|26796.1|26789.1|26788.6|26781.6|26798.6|26791.6|26783.6|26776.6|62
1645534800000|2022-02-22 13:00:00|26793.6|26786.6|26783.6|26776.6|26793.6|26786.6|26773.6|26766.6|108
1645535100000|2022-02-22 13:05:00|26786.1|26779.1|26788.6|26781.6|26788.6|26781.6|26773.6|26766.6|90
1645535400000|2022-02-22 13:10:00|26783.6|26776.6|26763.6|26756.6|26786.1|26779.1|26763.6|26756.6|77
1645535700000|2022-02-22 13:15:00|26766.1|26759.1|26768.6|26761.6|26778.6|26771.6|26758.6|26751.6|95
1645536000000|2022-02-22 13:20:00|26763.6|26756.6|26758.6|26751.6|26768.6|26761.6|26753.6|26746.6|105
1645536300000|2022-02-22 13:25:00|26761.1|26754.1|26748.6|26741.6|26773.6|26766.6|26746.1|26739.1|135
1645536600000|2022-02-22 13:30:00|26751.1|26744.1|26763.6|26756.6|26773.6|26766.6|26748.6|26741.6|119
1645536900000|2022-02-22 13:35:00|26766.1|26759.1|26773.6|26766.6|26776.1|26769.1|26758.6|26751.6|108
1645537200000|2022-02-22 13:40:00|26776.1|26769.1|26796.1|26789.1|26798.6|26791.6|26773.6|26766.6|105
1645537500000|2022-02-22 13:45:00|26793.6|26786.6|26783.6|26776.6|26798.6|26791.6|26778.6|26771.6|51
1645537800000|2022-02-22 13:50:00|26786.1|26779.1|26783.6|26776.6|26793.6|26786.6|26778.6|26771.6|61
1645538100000|2022-02-22 13:55:00|26786.1|26779.1|26788.6|26781.6|26793.6|26786.6|26783.6|26776.6|59
1645538400000|2022-02-22 14:00:00|26786.1|26779.1|26788.6|26781.6|26801.1|26794.1|26781.1|26774.1|163
1645538700000|2022-02-22 14:05:00|26783.6|26776.6|26788.6|26781.6|26793.6|26786.6|26781.1|26774.1|62
1645539000000|2022-02-22 14:10:00|26783.6|26776.6|26773.6|26766.6|26798.6|26791.6|26773.6|26766.6|72
1645539300000|2022-02-22 14:15:00|26778.6|26771.6|26773.6|26766.6|26778.6|26771.6|26768.6|26761.6|67
1645539600000|2022-02-22 14:20:00|26768.6|26761.6|26763.6|26756.6|26773.6|26766.6|26763.6|26756.6|47
1645539900000|2022-02-22 14:25:00|26761.1|26754.1|26743.6|26736.6|26763.6|26756.6|26741.1|26734.1|118
1645540200000|2022-02-22 14:30:00|26748.6|26741.6|26738.6|26731.6|26773.6|26766.6|26731.1|26724.1|505
1645540500000|2022-02-22 14:35:00|26741.1|26734.1|26738.6|26731.6|26768.6|26761.6|26718.6|26711.6|467
1645540800000|2022-02-22 14:40:00|26743.6|26736.6|26811.1|26804.1|26833.6|26826.6|26728.6|26721.6|882
1645541100000|2022-02-22 14:45:00|26813.6|26806.6|26863.6|26856.6|26863.6|26856.6|26806.1|26799.1|416
1645541400000|2022-02-22 14:50:00|26858.6|26851.6|26908.6|26901.6|26908.6|26901.6|26843.6|26836.6|621
1645541700000|2022-02-22 14:55:00|26906.1|26899.1|26883.6|26876.6|26908.6|26901.6|26863.6|26856.6|565
1645542000000|2022-02-22 15:00:00|26881.1|26874.1|26861.1|26854.1|26883.6|26876.6|26833.6|26826.6|365
1645542300000|2022-02-22 15:05:00|26863.6|26856.6|26833.6|26826.6|26863.6|26856.6|26808.6|26801.6|470
1645542600000|2022-02-22 15:10:00|26831.1|26824.1|26873.6|26866.6|26878.6|26871.6|26803.6|26796.6|531
1645542900000|2022-02-22 15:15:00|26876.1|26869.1|26883.6|26876.6|26893.6|26886.6|26858.6|26851.6|344
1645543200000|2022-02-22 15:20:00|26881.1|26874.1|26878.6|26871.6|26913.6|26906.6|26873.6|26866.6|597
1645543500000|2022-02-22 15:25:00|26881.1|26874.1|26918.6|26911.6|26928.6|26921.6|26878.6|26871.6|365
1645543800000|2022-02-22 15:30:00|26921.1|26914.1|26863.6|26856.6|26923.6|26916.6|26848.6|26841.6|564
1645544100000|2022-02-22 15:35:00|26858.6|26851.6|26828.6|26821.6|26868.6|26861.6|26828.6|26821.6|253
1645544400000|2022-02-22 15:40:00|26826.1|26819.1|26828.6|26821.6|26843.6|26836.6|26803.6|26796.6|275
1645544700000|2022-02-22 15:45:00|26826.1|26819.1|26823.6|26816.6|26838.6|26831.6|26806.1|26799.1|214
1645545000000|2022-02-22 15:50:00|26818.6|26811.6|26793.6|26786.6|26818.6|26811.6|26783.6|26776.6|242
1645545300000|2022-02-22 15:55:00|26791.1|26784.1|26763.6|26756.6|26793.6|26786.6|26758.6|26751.6|274
1645545600000|2022-02-22 16:00:00|26766.1|26759.1|26788.6|26781.6|26801.1|26794.1|26758.6|26751.6|316
1645545900000|2022-02-22 16:05:00|26786.1|26779.1|26743.6|26736.6|26798.6|26791.6|26738.6|26731.6|219
1645546200000|2022-02-22 16:10:00|26741.1|26734.1|26748.6|26741.6|26768.6|26761.6|26738.6|26731.6|242
1645546500000|2022-02-22 16:15:00|26746.1|26739.1|26728.6|26721.6|26756.1|26749.1|26718.6|26711.6|250
1645546800000|2022-02-22 16:20:00|26726.1|26719.1|26746.1|26739.1|26753.6|26746.6|26713.6|26706.6|209
1645547100000|2022-02-22 16:25:00|26748.6|26741.6|26718.6|26711.6|26763.6|26756.6|26708.6|26701.6|538
1645547400000|2022-02-22 16:30:00|26721.1|26714.1|26748.6|26741.6|26751.1|26744.1|26708.6|26701.6|371
1645547700000|2022-02-22 16:35:00|26743.6|26736.6|26728.6|26721.6|26753.6|26746.6|26698.6|26691.6|408
1645548000000|2022-02-22 16:40:00|26731.1|26724.1|26738.6|26731.6|26748.6|26741.6|26718.6|26711.6|258
1645548300000|2022-02-22 16:45:00|26736.1|26729.1|26756.1|26749.1|26758.6|26751.6|26731.1|26724.1|169
1645548600000|2022-02-22 16:50:00|26753.6|26746.6|26703.6|26696.6|26783.6|26776.6|26701.1|26694.1|241
1645548900000|2022-02-22 16:55:00|26701.1|26694.1|26723.6|26716.6|26726.1|26719.1|26688.6|26681.6|133
1645549200000|2022-02-22 17:00:00|26721.1|26714.1|26741.1|26734.1|26756.1|26749.1|26718.6|26711.6|127
1645549500000|2022-02-22 17:05:00|26743.6|26736.6|26746.1|26739.1|26758.6|26751.6|26733.6|26726.6|75
1645549800000|2022-02-22 17:10:00|26748.6|26741.6|26723.6|26716.6|26748.6|26741.6|26716.1|26709.1|109
1645550100000|2022-02-22 17:15:00|26721.1|26714.1|26698.6|26691.6|26723.6|26716.6|26698.6|26691.6|119
1645550400000|2022-02-22 17:20:00|26701.1|26694.1|26703.6|26696.6|26718.6|26711.6|26701.1|26694.1|68
1645550700000|2022-02-22 17:25:00|26698.6|26691.6|26703.6|26696.6|26713.6|26706.6|26696.1|26689.1|34
1645551000000|2022-02-22 17:30:00|26701.1|26694.1|26668.6|26661.6|26701.1|26694.1|26668.6|26661.6|134
1645551300000|2022-02-22 17:35:00|26671.1|26664.1|26688.6|26681.6|26706.1|26699.1|26668.6|26661.6|200
1645551600000|2022-02-22 17:40:00|26693.6|26686.6|26678.6|26671.6|26693.6|26686.6|26673.6|26666.6|104
1645551900000|2022-02-22 17:45:00|26676.1|26669.1|26646.1|26639.1|26683.6|26676.6|26641.1|26634.1|158
1645552200000|2022-02-22 17:50:00|26648.6|26641.6|26653.6|26646.6|26673.6|26666.6|26643.6|26636.6|215
1645552500000|2022-02-22 17:55:00|26656.1|26649.1|26653.6|26646.6|26668.6|26661.6|26643.6|26636.6|118
1645552800000|2022-02-22 18:00:00|26656.1|26649.1|26648.6|26641.6|26663.6|26656.6|26628.6|26621.6|117
1645553100000|2022-02-22 18:05:00|26651.1|26644.1|26658.6|26651.6|26668.6|26661.6|26641.1|26634.1|101
1645553400000|2022-02-22 18:10:00|26656.1|26649.1|26666.1|26659.1|26683.6|26676.6|26656.1|26649.1|143
1645553700000|2022-02-22 18:15:00|26663.6|26656.6|26613.6|26606.6|26668.6|26661.6|26608.6|26601.6|258
1645554000000|2022-02-22 18:20:00|26616.1|26609.1|26638.6|26631.6|26648.6|26641.6|26613.6|26606.6|69
1645554300000|2022-02-22 18:25:00|26641.1|26634.1|26633.6|26626.6|26643.6|26636.6|26623.6|26616.6|78
1645554600000|2022-02-22 18:30:00|26628.6|26621.6|26638.6|26631.6|26651.1|26644.1|26618.6|26611.6|69
1645554900000|2022-02-22 18:35:00|26641.1|26634.1|26623.6|26616.6|26643.6|26636.6|26616.1|26609.1|70
1645555200000|2022-02-22 18:40:00|26626.1|26619.1|26593.6|26586.6|26648.6|26641.6|26588.6|26581.6|352
1645555500000|2022-02-22 18:45:00|26596.1|26589.1|26568.6|26561.6|26598.6|26591.6|26568.6|26561.6|214
1645555800000|2022-02-22 18:50:00|26571.1|26564.1|26548.6|26541.6|26573.6|26566.6|26543.6|26536.6|116
1645556100000|2022-02-22 18:55:00|26543.6|26536.6|26568.6|26561.6|26568.6|26561.6|26543.6|26536.6|75
1645556400000|2022-02-22 19:00:00|26563.6|26556.6|26548.6|26541.6|26563.6|26556.6|26543.6|26536.6|210
1645556700000|2022-02-22 19:05:00|26546.1|26539.1|26518.6|26511.6|26548.6|26541.6|26518.6|26511.6|226
1645557000000|2022-02-22 19:10:00|26521.1|26514.1|26553.6|26546.6|26553.6|26546.6|26513.6|26506.6|245
1645557300000|2022-02-22 19:15:00|26551.1|26544.1|26581.1|26574.1|26588.6|26581.6|26548.6|26541.6|183
1645557600000|2022-02-22 19:20:00|26583.6|26576.6|26558.6|26551.6|26603.6|26596.6|26523.6|26516.6|309
1645557900000|2022-02-22 19:25:00|26563.6|26556.6|26628.6|26621.6|26653.6|26646.6|26561.1|26554.1|1087
1645558200000|2022-02-22 19:30:00|26626.1|26619.1|26646.1|26639.1|26721.1|26714.1|26596.1|26589.1|833
1645558500000|2022-02-22 19:35:00|26648.6|26641.6|26658.6|26651.6|26696.1|26689.1|26643.6|26636.6|223
1645558800000|2022-02-22 19:40:00|26661.1|26654.1|26618.6|26611.6|26683.6|26676.6|26613.6|26606.6|277
1645559100000|2022-02-22 19:45:00|26613.6|26606.6|26743.6|26736.6|26743.6|26736.6|26598.6|26591.6|501
1645559400000|2022-02-22 19:50:00|26748.6|26741.6|26778.6|26771.6|26808.6|26801.6|26723.6|26716.6|608
1645559700000|2022-02-22 19:55:00|26781.1|26774.1|26756.1|26749.1|26813.6|26806.6|26751.1|26744.1|560
1645560000000|2022-02-22 20:00:00|26758.6|26751.6|26858.6|26851.6|26858.6|26851.6|26758.6|26751.6|499
1645560300000|2022-02-22 20:05:00|26856.1|26849.1|26778.6|26771.6|26858.6|26851.6|26773.6|26766.6|324
1645560600000|2022-02-22 20:10:00|26781.1|26774.1|26803.6|26796.6|26828.6|26821.6|26781.1|26774.1|341
1645560900000|2022-02-22 20:15:00|26806.1|26799.1|26773.6|26766.6|26843.6|26836.6|26768.6|26761.6|606
1645561200000|2022-02-22 20:20:00|26771.1|26764.1|26753.6|26746.6|26798.6|26791.6|26738.6|26731.6|197
1645561500000|2022-02-22 20:25:00|26756.1|26749.1|26778.6|26771.6|26821.1|26814.1|26748.6|26741.6|332
1645561800000|2022-02-22 20:30:00|26783.6|26776.6|26783.6|26776.6|26783.6|26776.6|26743.6|26736.6|212
1645562100000|2022-02-22 20:35:00|26786.1|26779.1|26798.6|26791.6|26803.6|26796.6|26756.1|26749.1|335
1645562400000|2022-02-22 20:40:00|26801.1|26794.1|26753.6|26746.6|26808.6|26801.6|26728.6|26721.6|366
1645562700000|2022-02-22 20:45:00|26751.1|26744.1|26718.6|26711.6|26751.1|26744.1|26718.6|26711.6|212
1645563000000|2022-02-22 20:50:00|26708.6|26701.6|26646.1|26639.1|26708.6|26701.6|26633.6|26626.6|787
1645563300000|2022-02-22 20:55:00|26643.6|26636.6|26668.6|26661.6|26693.6|26686.6|26643.6|26636.6|773
1645563600000|2022-02-22 21:00:00|26663.6|26656.6|26733.6|26726.6|26743.6|26736.6|26663.6|26656.6|253
1645563900000|2022-02-22 21:05:00|26731.1|26724.1|26733.6|26726.6|26738.6|26731.6|26713.6|26706.6|56
1645564200000|2022-02-22 21:10:00|26731.1|26724.1|26721.1|26714.1|26733.6|26726.6|26718.6|26711.6|23
1645564500000|2022-02-22 21:15:00|26725.1|26710.1|26725.1|26710.1|26730.1|26715.1|26722.6|26707.6|5
1645564800000|2022-02-22 21:20:00|26722.6|26707.6|26717.6|26702.6|26722.6|26707.6|26717.6|26702.6|16
1645565100000|2022-02-22 21:25:00|26715.1|26700.1|26717.6|26702.6|26717.6|26702.6|26710.1|26695.1|13
1645565400000|2022-02-22 21:30:00|26715.1|26700.1|26710.1|26695.1|26715.1|26700.1|26705.1|26690.1|2
1645565700000|2022-02-22 21:35:00|26715.1|26700.1|26717.6|26702.6|26717.6|26702.6|26715.1|26700.1|2
1645566000000|2022-02-22 21:40:00|26712.6|26697.6|26730.1|26715.1|26730.1|26715.1|26712.6|26697.6|7
1645566300000|2022-02-22 21:45:00|26732.6|26717.6|26717.6|26702.6|26735.1|26720.1|26717.6|26702.6|50
1645566600000|2022-02-22 21:50:00|26715.1|26700.1|26705.1|26690.1|26720.1|26705.1|26705.1|26690.1|17
1645566900000|2022-02-22 21:55:00|26707.6|26692.6|26708.7|26678.7|26710.1|26692.6|26695.1|26676.1|7
1645567200000|2022-02-22 22:00:00|26709.8|26679.8|26713.1|26683.1|26714.5|26684.5|26709.8|26679.8|0
1645567500000|2022-02-22 22:05:00|26712.6|26682.6|26703|26673|26712.6|26682.6|26702.4|26672.4|0
1645567800000|2022-02-22 22:10:00|26703.2|26673.2|26700.9|26670.9|26703.3|26673.3|26700.9|26670.9|0
1645568100000|2022-02-22 22:15:00|26702.4|26672.4|26701.8|26671.8|26703.3|26673.3|26700.6|26670.6|0
1645568400000|2022-02-22 22:20:00|26702|26672|26698.3|26668.3|26703.4|26673.4|26698|26668|0
1645568700000|2022-02-22 22:25:00|26698.6|26668.6|26704|26674|26704|26674|26697.2|26667.2|0
1645569000000|2022-02-22 22:30:00|26703.7|26673.7|26702.2|26672.2|26705.3|26675.3|26700.2|26670.2|0
1645569300000|2022-02-22 22:35:00|26703.1|26673.1|26703.4|26673.4|26705.9|26675.9|26702.3|26672.3|0
1645569600000|2022-02-22 22:40:00|26703.5|26673.5|26703.3|26673.3|26703.6|26673.6|26703.2|26673.2|0
1645569900000|2022-02-22 22:45:00|26704.1|26674.1|26702.2|26672.2|26704.1|26674.1|26700.8|26670.8|0
1645570200000|2022-02-22 22:50:00|26702.1|26672.1|26702.4|26672.4|26703.4|26673.4|26701.6|26671.6|0
1645570500000|2022-02-22 22:55:00|26702.1|26672.1|26698.5|26668.5|26702.3|26672.3|26698.2|26668.2|0
1645570800000|2022-02-22 23:00:00|26694.9|26664.9|26715.1|26700.1|26717.6|26702.6|26687.6|26664.9|48
1645571100000|2022-02-22 23:05:00|26717.6|26702.6|26715.1|26700.1|26717.6|26702.6|26710.1|26695.1|2
1645571400000|2022-02-22 23:10:00|26712.6|26697.6|26707.6|26692.6|26717.6|26702.6|26707.6|26692.6|3
1645571700000|2022-02-22 23:15:00|26710.1|26695.1|26695.1|26680.1|26710.1|26695.1|26687.6|26672.6|14
1645572000000|2022-02-22 23:20:00|26692.6|26677.6|26692.6|26677.6|26695.1|26680.1|26687.6|26672.6|15
1645572300000|2022-02-22 23:25:00|26695.1|26680.1|26735.1|26720.1|26737.6|26722.6|26692.6|26677.6|58
1645572600000|2022-02-22 23:30:00|26737.6|26722.6|26713.6|26706.6|26768.6|26761.6|26703.6|26696.6|34015
1645572900000|2022-02-22 23:35:00|26711.1|26704.1|26696.1|26689.1|26716.1|26709.1|26693.6|26686.6|83
1645573200000|2022-02-22 23:40:00|26693.6|26686.6|26723.6|26716.6|26726.1|26719.1|26688.6|26681.6|133
1645573500000|2022-02-22 23:45:00|26726.1|26719.1|26746.1|26739.1|26751.1|26744.1|26718.6|26711.6|114
1645573800000|2022-02-22 23:50:00|26748.6|26741.6|26733.6|26726.6|26761.1|26754.1|26731.1|26724.1|99
1645574100000|2022-02-22 23:55:00|26736.1|26729.1|26763.6|26756.6|26768.6|26761.6|26736.1|26729.1|148
1645574400000|2022-02-23 00:00:00|26766.1|26759.1|26773.6|26766.6|26788.6|26781.6|26753.6|26746.6|284
1645574700000|2022-02-23 00:05:00|26768.6|26761.6|26768.6|26761.6|26786.1|26779.1|26758.6|26751.6|116
1645575000000|2022-02-23 00:10:00|26766.1|26759.1|26776.1|26769.1|26783.6|26776.6|26758.6|26751.6|72
1645575300000|2022-02-23 00:15:00|26773.6|26766.6|26796.1|26789.1|26813.6|26806.6|26773.6|26766.6|236
1645575600000|2022-02-23 00:20:00|26793.6|26786.6|26776.1|26769.1|26801.1|26794.1|26768.6|26761.6|30
1645575900000|2022-02-23 00:25:00|26778.6|26771.6|26781.1|26774.1|26793.6|26786.6|26771.1|26764.1|21
1645576200000|2022-02-23 00:30:00|26778.6|26771.6|26793.6|26786.6|26798.6|26791.6|26768.6|26761.6|35
1645576500000|2022-02-23 00:35:00|26791.1|26784.1|26763.6|26756.6|26793.6|26786.6|26753.6|26746.6|76
1645576800000|2022-02-23 00:40:00|26761.1|26754.1|26743.6|26736.6|26763.6|26756.6|26738.6|26731.6|132
1645577100000|2022-02-23 00:45:00|26746.1|26739.1|26756.1|26749.1|26763.6|26756.6|26746.1|26739.1|55
1645577400000|2022-02-23 00:50:00|26753.6|26746.6|26746.1|26739.1|26756.1|26749.1|26738.6|26731.6|10
1645577700000|2022-02-23 00:55:00|26748.6|26741.6|26761.1|26754.1|26768.6|26761.6|26746.1|26739.1|23
1645578000000|2022-02-23 01:00:00|26763.6|26756.6|26776.1|26769.1|26776.1|26769.1|26751.1|26744.1|87
1645578300000|2022-02-23 01:05:00|26773.6|26766.6|26788.6|26781.6|26796.1|26789.1|26771.1|26764.1|35
1645578600000|2022-02-23 01:10:00|26791.1|26784.1|26801.1|26794.1|26803.6|26796.6|26791.1|26784.1|35
1645578900000|2022-02-23 01:15:00|26798.6|26791.6|26788.6|26781.6|26798.6|26791.6|26778.6|26771.6|35
1645579200000|2022-02-23 01:20:00|26791.1|26784.1|26788.6|26781.6|26793.6|26786.6|26786.1|26779.1|16
1645579500000|2022-02-23 01:25:00|26791.1|26784.1|26768.6|26761.6|26791.1|26784.1|26768.6|26761.6|9
1645579800000|2022-02-23 01:30:00|26771.1|26764.1|26733.6|26726.6|26771.1|26764.1|26708.6|26701.6|201
1645580100000|2022-02-23 01:35:00|26731.1|26724.1|26773.6|26766.6|26773.6|26766.6|26731.1|26724.1|85
1645580400000|2022-02-23 01:40:00|26776.1|26769.1|26741.1|26734.1|26778.6|26771.6|26728.6|26721.6|101
1645580700000|2022-02-23 01:45:00|26738.6|26731.6|26711.1|26704.1|26741.1|26734.1|26708.6|26701.6|47
1645581000000|2022-02-23 01:50:00|26708.6|26701.6|26718.6|26711.6|26723.6|26716.6|26698.6|26691.6|90
1645581300000|2022-02-23 01:55:00|26721.1|26714.1|26758.6|26751.6|26761.1|26754.1|26718.6|26711.6|61
1645581600000|2022-02-23 02:00:00|26756.1|26749.1|26776.1|26769.1|26778.6|26771.6|26751.1|26744.1|62
1645581900000|2022-02-23 02:05:00|26778.6|26771.6|26776.1|26769.1|26783.6|26776.6|26763.6|26756.6|33
1645582200000|2022-02-23 02:10:00|26773.6|26766.6|26773.6|26766.6|26783.6|26776.6|26768.6|26761.6|21
1645582500000|2022-02-23 02:15:00|26771.1|26764.1|26771.1|26764.1|26776.1|26769.1|26763.6|26756.6|18
1645582800000|2022-02-23 02:20:00|26773.6|26766.6|26766.1|26759.1|26778.6|26771.6|26763.6|26756.6|7
1645583100000|2022-02-23 02:25:00|26768.6|26761.6|26743.6|26736.6|26768.6|26761.6|26743.6|26736.6|15
1645583400000|2022-02-23 02:30:00|26738.6|26731.6|26743.6|26736.6|26756.1|26749.1|26736.1|26729.1|23
1645583700000|2022-02-23 02:35:00|26741.1|26734.1|26738.6|26731.6|26748.6|26741.6|26733.6|26726.6|20
1645584000000|2022-02-23 02:40:00|26741.1|26734.1|26751.1|26744.1|26756.1|26749.1|26733.6|26726.6|19
1645584300000|2022-02-23 02:45:00|26748.6|26741.6|26736.1|26729.1|26748.6|26741.6|26723.6|26716.6|10
1645584600000|2022-02-23 02:50:00|26738.6|26731.6|26753.6|26746.6|26753.6|26746.6|26738.6|26731.6|8
1645584900000|2022-02-23 02:55:00|26751.1|26744.1|26743.6|26736.6|26758.6|26751.6|26741.1|26734.1|9
1645585200000|2022-02-23 03:00:00|26746.1|26739.1|26736.1|26729.1|26751.1|26744.1|26718.6|26711.6|33
1645585500000|2022-02-23 03:05:00|26733.6|26726.6|26736.1|26729.1|26748.6|26741.6|26731.1|26724.1|36
1645585800000|2022-02-23 03:10:00|26733.6|26726.6|26716.1|26709.1|26736.1|26729.1|26708.6|26701.6|32
1645586100000|2022-02-23 03:15:00|26718.6|26711.6|26733.6|26726.6|26738.6|26731.6|26716.1|26709.1|15
1645586400000|2022-02-23 03:20:00|26736.1|26729.1|26746.1|26739.1|26751.1|26744.1|26736.1|26729.1|11
1645586700000|2022-02-23 03:25:00|26748.6|26741.6|26758.6|26751.6|26763.6|26756.6|26743.6|26736.6|38
1645587000000|2022-02-23 03:30:00|26763.6|26756.6|26753.6|26746.6|26768.6|26761.6|26753.6|26746.6|22
1645587300000|2022-02-23 03:35:00|26758.6|26751.6|26748.6|26741.6|26758.6|26751.6|26743.6|26736.6|28
1645587600000|2022-02-23 03:40:00|26746.1|26739.1|26738.6|26731.6|26753.6|26746.6|26738.6|26731.6|23
1645587900000|2022-02-23 03:45:00|26743.6|26736.6|26738.6|26731.6|26748.6|26741.6|26738.6|26731.6|13
1645588200000|2022-02-23 03:50:00|26736.1|26729.1|26738.6|26731.6|26741.1|26734.1|26728.6|26721.6|47
1645588500000|2022-02-23 03:55:00|26741.1|26734.1|26751.1|26744.1|26758.6|26751.6|26741.1|26734.1|19
1645588800000|2022-02-23 04:00:00|26753.6|26746.6|26748.6|26741.6|26758.6|26751.6|26748.6|26741.6|21
1645589100000|2022-02-23 04:05:00|26751.1|26744.1|26748.6|26741.6|26751.1|26744.1|26746.1|26739.1|2
1645589400000|2022-02-23 04:10:00|26751.1|26744.1|26748.6|26741.6|26763.6|26756.6|26748.6|26741.6|18
1645589700000|2022-02-23 04:15:00|26751.1|26744.1|26751.1|26744.1|26753.6|26746.6|26743.6|26736.6|20
1645590000000|2022-02-23 04:20:00|26753.6|26746.6|26751.1|26744.1|26753.6|26746.6|26743.6|26736.6|6
1645590300000|2022-02-23 04:25:00|26748.6|26741.6|26738.6|26731.6|26751.1|26744.1|26733.6|26726.6|10
1645590600000|2022-02-23 04:30:00|26743.6|26736.6|26758.6|26751.6|26758.6|26751.6|26743.6|26736.6|11
1645590900000|2022-02-23 04:35:00|26756.1|26749.1|26756.1|26749.1|26758.6|26751.6|26751.1|26744.1|3
1645591200000|2022-02-23 04:40:00|26753.6|26746.6|26758.6|26751.6|26761.1|26754.1|26753.6|26746.6|4
1645591500000|2022-02-23 04:45:00|26761.1|26754.1|26766.1|26759.1|26773.6|26766.6|26758.6|26751.6|35
1645591800000|2022-02-23 04:50:00|26768.6|26761.6|26781.1|26774.1|26781.1|26774.1|26768.6|26761.6|18
1645594500000|2022-02-23 05:35:00|26778.6|26771.6|26778.6|26771.6|26783.6|26776.6|26776.1|26769.1|0
1645594800000|2022-02-23 05:40:00|26776.1|26769.1|26778.6|26771.6|26783.6|26776.6|26773.6|26766.6|0
1645595100000|2022-02-23 05:45:00|26773.6|26766.6|26778.6|26771.6|26778.6|26771.6|26768.6|26761.6|0
1645595400000|2022-02-23 05:50:00|26776.1|26769.1|26778.6|26771.6|26788.6|26781.6|26773.6|26766.6|0
1645595700000|2022-02-23 05:55:00|26776.1|26769.1|26773.6|26766.6|26781.1|26774.1|26768.6|26761.6|0
1645596000000|2022-02-23 06:00:00|26778.6|26771.6|26788.6|26781.6|26801.1|26794.1|26776.1|26769.1|186
1645596300000|2022-02-23 06:05:00|26791.1|26784.1|26786.1|26779.1|26793.6|26786.6|26781.1|26774.1|48
1645596600000|2022-02-23 06:10:00|26788.6|26781.6|26798.6|26791.6|26803.6|26796.6|26783.6|26776.6|32
1645596900000|2022-02-23 06:15:00|26796.1|26789.1|26796.1|26789.1|26798.6|26791.6|26788.6|26781.6|47
1645597200000|2022-02-23 06:20:00|26793.6|26786.6|26773.6|26766.6|26793.6|26786.6|26768.6|26761.6|47
1645597500000|2022-02-23 06:25:00|26771.1|26764.1|26763.6|26756.6|26778.6|26771.6|26763.6|26756.6|51
1645597800000|2022-02-23 06:30:00|26766.1|26759.1|26763.6|26756.6|26766.1|26759.1|26758.6|26751.6|43
1645598100000|2022-02-23 06:35:00|26768.6|26761.6|26776.1|26769.1|26781.1|26774.1|26768.6|26761.6|41
1645598400000|2022-02-23 06:40:00|26773.6|26766.6|26773.6|26766.6|26778.6|26771.6|26768.6|26761.6|14
1645598700000|2022-02-23 06:45:00|26778.6|26771.6|26783.6|26776.6|26783.6|26776.6|26766.1|26759.1|6
1645599000000|2022-02-23 06:50:00|26786.1|26779.1|26788.6|26781.6|26793.6|26786.6|26783.6|26776.6|54
1645599300000|2022-02-23 06:55:00|26783.6|26776.6|26758.6|26751.6|26788.6|26781.6|26753.6|26746.6|59
1645599600000|2022-02-23 07:00:00|26753.6|26746.6|26723.6|26716.6|26758.6|26751.6|26721.1|26714.1|80
1645599900000|2022-02-23 07:05:00|26726.1|26719.1|26741.1|26734.1|26746.1|26739.1|26718.6|26711.6|43
1645600200000|2022-02-23 07:10:00|26743.6|26736.6|26733.6|26726.6|26758.6|26751.6|26731.1|26724.1|31
1645600500000|2022-02-23 07:15:00|26731.1|26724.1|26741.1|26734.1|26753.6|26746.6|26728.6|26721.6|12
1645600800000|2022-02-23 07:20:00|26738.6|26731.6|26736.1|26729.1|26741.1|26734.1|26723.6|26716.6|9
1645601100000|2022-02-23 07:25:00|26738.6|26731.6|26753.6|26746.6|26773.6|26766.6|26736.1|26729.1|30
1645601400000|2022-02-23 07:30:00|26751.1|26744.1|26771.1|26764.1|26783.6|26776.6|26751.1|26744.1|61
1645601700000|2022-02-23 07:35:00|26773.6|26766.6|26796.1|26789.1|26798.6|26791.6|26768.6|26761.6|61
1645602000000|2022-02-23 07:40:00|26798.6|26791.6|26788.6|26781.6|26801.1|26794.1|26783.6|26776.6|42
1645602300000|2022-02-23 07:45:00|26791.1|26784.1|26773.6|26766.6|26791.1|26784.1|26768.6|26761.6|20
1645602600000|2022-02-23 07:50:00|26776.1|26769.1|26778.6|26771.6|26786.1|26779.1|26758.6|26751.6|132
1645602900000|2022-02-23 07:55:00|26776.1|26769.1|26786.1|26779.1|26793.6|26786.6|26768.6|26761.6|23
1645603200000|2022-02-23 08:00:00|26783.6|26776.6|26813.6|26806.6|26813.6|26806.6|26748.6|26741.6|123
1645603500000|2022-02-23 08:05:00|26816.1|26809.1|26818.6|26811.6|26818.6|26811.6|26793.6|26786.6|173
1645603800000|2022-02-23 08:10:00|26821.1|26814.1|26851.1|26844.1|26853.6|26846.6|26818.6|26811.6|191
1645604100000|2022-02-23 08:15:00|26853.6|26846.6|26846.1|26839.1|26853.6|26846.6|26833.6|26826.6|130
1645604400000|2022-02-23 08:20:00|26843.6|26836.6|26843.6|26836.6|26858.6|26851.6|26823.6|26816.6|77
1645604700000|2022-02-23 08:25:00|26846.1|26839.1|26838.6|26831.6|26848.6|26841.6|26823.6|26816.6|79
1645605000000|2022-02-23 08:30:00|26841.1|26834.1|26856.1|26849.1|26858.6|26851.6|26813.6|26806.6|68
1645605300000|2022-02-23 08:35:00|26858.6|26851.6|26848.6|26841.6|26861.1|26854.1|26843.6|26836.6|67
1645605600000|2022-02-23 08:40:00|26846.1|26839.1|26856.1|26849.1|26858.6|26851.6|26838.6|26831.6|59
1645605900000|2022-02-23 08:45:00|26858.6|26851.6|26863.6|26856.6|26871.1|26864.1|26853.6|26846.6|50
1645606200000|2022-02-23 08:50:00|26866.1|26859.1|26858.6|26851.6|26883.6|26876.6|26853.6|26846.6|110
1645606500000|2022-02-23 08:55:00|26853.6|26846.6|26888.6|26881.6|26888.6|26881.6|26848.6|26841.6|57
1645606800000|2022-02-23 09:00:00|26891.1|26884.1|26883.6|26876.6|26893.6|26886.6|26881.1|26874.1|99
1645607100000|2022-02-23 09:05:00|26886.1|26879.1|26863.6|26856.6|26888.6|26881.6|26863.6|26856.6|298
1645607400000|2022-02-23 09:10:00|26866.1|26859.1|26898.6|26891.6|26903.6|26896.6|26863.6|26856.6|180
1645607700000|2022-02-23 09:15:00|26903.6|26896.6|26888.6|26881.6|26908.6|26901.6|26888.6|26881.6|84
1645608000000|2022-02-23 09:20:00|26891.1|26884.1|26883.6|26876.6|26893.6|26886.6|26873.6|26866.6|157
1645608300000|2022-02-23 09:25:00|26886.1|26879.1|26891.1|26884.1|26893.6|26886.6|26883.6|26876.6|96
1645608600000|2022-02-23 09:30:00|26893.6|26886.6|26893.6|26886.6|26903.6|26896.6|26883.6|26876.6|113
1645608900000|2022-02-23 09:35:00|26898.6|26891.6|26878.6|26871.6|26898.6|26891.6|26878.6|26871.6|56
1645609200000|2022-02-23 09:40:00|26883.6|26876.6|26883.6|26876.6|26898.6|26891.6|26878.6|26871.6|102
1645609500000|2022-02-23 09:45:00|26886.1|26879.1|26893.6|26886.6|26893.6|26886.6|26878.6|26871.6|102
1645609800000|2022-02-23 09:50:00|26888.6|26881.6|26858.6|26851.6|26888.6|26881.6|26856.1|26849.1|154
1645610100000|2022-02-23 09:55:00|26861.1|26854.1|26838.6|26831.6|26873.6|26866.6|26828.6|26821.6|46
1645610400000|2022-02-23 10:00:00|26836.1|26829.1|26848.6|26841.6|26853.6|26846.6|26828.6|26821.6|72
1645610700000|2022-02-23 10:05:00|26843.6|26836.6|26821.1|26814.1|26853.6|26846.6|26818.6|26811.6|84
1645611000000|2022-02-23 10:10:00|26823.6|26816.6|26808.6|26801.6|26823.6|26816.6|26793.6|26786.6|114
1645611300000|2022-02-23 10:15:00|26806.1|26799.1|26818.6|26811.6|26818.6|26811.6|26803.6|26796.6|63
1645611600000|2022-02-23 10:20:00|26821.1|26814.1|26831.1|26824.1|26833.6|26826.6|26818.6|26811.6|69
1645611900000|2022-02-23 10:25:00|26833.6|26826.6|26828.6|26821.6|26838.6|26831.6|26823.6|26816.6|21
1645612200000|2022-02-23 10:30:00|26833.6|26826.6|26836.1|26829.1|26843.6|26836.6|26828.6|26821.6|40
1645612500000|2022-02-23 10:35:00|26833.6|26826.6|26816.1|26809.1|26838.6|26831.6|26813.6|26806.6|30
1645612800000|2022-02-23 10:40:00|26813.6|26806.6|26818.6|26811.6|26833.6|26826.6|26813.6|26806.6|34
1645613100000|2022-02-23 10:45:00|26816.1|26809.1|26791.1|26784.1|26823.6|26816.6|26783.6|26776.6|36
1645613400000|2022-02-23 10:50:00|26788.6|26781.6|26808.6|26801.6|26808.6|26801.6|26788.6|26781.6|34
1645613700000|2022-02-23 10:55:00|26803.6|26796.6|26818.6|26811.6|26818.6|26811.6|26798.6|26791.6|32
1645614000000|2022-02-23 11:00:00|26816.1|26809.1|26816.1|26809.1|26823.6|26816.6|26803.6|26796.6|44
1645614300000|2022-02-23 11:05:00|26818.6|26811.6|26818.6|26811.6|26821.1|26814.1|26801.1|26794.1|35
1645614600000|2022-02-23 11:10:00|26816.1|26809.1|26798.6|26791.6|26828.6|26821.6|26793.6|26786.6|27
1645614900000|2022-02-23 11:15:00|26796.1|26789.1|26786.1|26779.1|26813.6|26806.6|26783.6|26776.6|36
1645615200000|2022-02-23 11:20:00|26783.6|26776.6|26793.6|26786.6|26801.1|26794.1|26778.6|26771.6|24
1645615500000|2022-02-23 11:25:00|26798.6|26791.6|26798.6|26791.6|26803.6|26796.6|26786.1|26779.1|36
1645615800000|2022-02-23 11:30:00|26796.1|26789.1|26798.6|26791.6|26803.6|26796.6|26793.6|26786.6|42
1645616100000|2022-02-23 11:35:00|26793.6|26786.6|26783.6|26776.6|26803.6|26796.6|26778.6|26771.6|58
1645616400000|2022-02-23 11:40:00|26781.1|26774.1|26778.6|26771.6|26788.6|26781.6|26778.6|26771.6|44
1645616700000|2022-02-23 11:45:00|26773.6|26766.6|26768.6|26761.6|26778.6|26771.6|26768.6|26761.6|59
1645617000000|2022-02-23 11:50:00|26773.6|26766.6|26778.6|26771.6|26783.6|26776.6|26768.6|26761.6|34
1645617300000|2022-02-23 11:55:00|26773.6|26766.6|26743.6|26736.6|26773.6|26766.6|26743.6|26736.6|277
1645617600000|2022-02-23 12:00:00|26748.6|26741.6|26768.6|26761.6|26773.6|26766.6|26743.6|26736.6|93
1645617900000|2022-02-23 12:05:00|26773.6|26766.6|26778.6|26771.6|26783.6|26776.6|26773.6|26766.6|38
1645618200000|2022-02-23 12:10:00|26776.1|26769.1|26788.6|26781.6|26793.6|26786.6|26771.1|26764.1|36
1645618500000|2022-02-23 12:15:00|26791.1|26784.1|26793.6|26786.6|26793.6|26786.6|26788.6|26781.6|21
1645618800000|2022-02-23 12:20:00|26791.1|26784.1|26798.6|26791.6|26803.6|26796.6|26788.6|26781.6|38
1645619100000|2022-02-23 12:25:00|26796.1|26789.1|26796.1|26789.1|26798.6|26791.6|26793.6|26786.6|13
1645619400000|2022-02-23 12:30:00|26793.6|26786.6|26803.6|26796.6|26808.6|26801.6|26793.6|26786.6|43
1645619700000|2022-02-23 12:35:00|26808.6|26801.6|26818.6|26811.6|26823.6|26816.6|26803.6|26796.6|16
1645620000000|2022-02-23 12:40:00|26816.1|26809.1|26816.1|26809.1|26823.6|26816.6|26813.6|26806.6|60
1645620300000|2022-02-23 12:45:00|26813.6|26806.6|26803.6|26796.6|26818.6|26811.6|26803.6|26796.6|18
1645620600000|2022-02-23 12:50:00|26808.6|26801.6|26821.1|26814.1|26823.6|26816.6|26806.1|26799.1|18
1645620900000|2022-02-23 12:55:00|26823.6|26816.6|26813.6|26806.6|26823.6|26816.6|26813.6|26806.6|8
1645621200000|2022-02-23 13:00:00|26816.1|26809.1|26821.1|26814.1|26823.6|26816.6|26813.6|26806.6|165
1645621500000|2022-02-23 13:05:00|26818.6|26811.6|26838.6|26831.6|26838.6|26831.6|26818.6|26811.6|55
1645621800000|2022-02-23 13:10:00|26836.1|26829.1|26828.6|26821.6|26838.6|26831.6|26823.6|26816.6|23
1645622100000|2022-02-23 13:15:00|26831.1|26824.1|26828.6|26821.6|26833.6|26826.6|26823.6|26816.6|27
1645622400000|2022-02-23 13:20:00|26826.1|26819.1|26803.6|26796.6|26828.6|26821.6|26798.6|26791.6|48
1645622700000|2022-02-23 13:25:00|26801.1|26794.1|26798.6|26791.6|26808.6|26801.6|26796.1|26789.1|21
1645623000000|2022-02-23 13:30:00|26801.1|26794.1|26781.1|26774.1|26808.6|26801.6|26778.6|26771.6|49
1645623300000|2022-02-23 13:35:00|26783.6|26776.6|26793.6|26786.6|26803.6|26796.6|26778.6|26771.6|35
1645623600000|2022-02-23 13:40:00|26798.6|26791.6|26793.6|26786.6|26798.6|26791.6|26783.6|26776.6|11
1645623900000|2022-02-23 13:45:00|26796.1|26789.1|26803.6|26796.6|26808.6|26801.6|26793.6|26786.6|16
1645624200000|2022-02-23 13:50:00|26801.1|26794.1|26818.6|26811.6|26818.6|26811.6|26798.6|26791.6|46
1645624500000|2022-02-23 13:55:00|26821.1|26814.1|26826.1|26819.1|26833.6|26826.6|26818.6|26811.6|25
1645624800000|2022-02-23 14:00:00|26823.6|26816.6|26818.6|26811.6|26828.6|26821.6|26811.1|26804.1|101
1645625100000|2022-02-23 14:05:00|26821.1|26814.1|26818.6|26811.6|26821.1|26814.1|26808.6|26801.6|31
1645625400000|2022-02-23 14:10:00|26813.6|26806.6|26813.6|26806.6|26818.6|26811.6|26803.6|26796.6|38
1645625700000|2022-02-23 14:15:00|26811.1|26804.1|26803.6|26796.6|26823.6|26816.6|26803.6|26796.6|15
1645626000000|2022-02-23 14:20:00|26801.1|26794.1|26816.1|26809.1|26818.6|26811.6|26793.6|26786.6|43
1645626300000|2022-02-23 14:25:00|26813.6|26806.6|26803.6|26796.6|26818.6|26811.6|26793.6|26786.6|48
1645626600000|2022-02-23 14:30:00|26798.6|26791.6|26796.1|26789.1|26803.6|26796.6|26763.6|26756.6|245
1645626900000|2022-02-23 14:35:00|26793.6|26786.6|26788.6|26781.6|26803.6|26796.6|26753.6|26746.6|313
1645627200000|2022-02-23 14:40:00|26791.1|26784.1|26758.6|26751.6|26798.6|26791.6|26743.6|26736.6|182
1645627500000|2022-02-23 14:45:00|26763.6|26756.6|26761.1|26754.1|26798.6|26791.6|26758.6|26751.6|235
1645627800000|2022-02-23 14:50:00|26763.6|26756.6|26708.6|26701.6|26768.6|26761.6|26708.6|26701.6|190
1645628100000|2022-02-23 14:55:00|26703.6|26696.6|26706.1|26699.1|26738.6|26731.6|26698.6|26691.6|196
1645628400000|2022-02-23 15:00:00|26703.6|26696.6|26668.6|26661.6|26703.6|26696.6|26643.6|26636.6|418
1645628700000|2022-02-23 15:05:00|26671.1|26664.1|26618.6|26611.6|26673.6|26666.6|26598.6|26591.6|636
1645629000000|2022-02-23 15:10:00|26613.6|26606.6|26643.6|26636.6|26663.6|26656.6|26608.6|26601.6|436
1645629300000|2022-02-23 15:15:00|26646.1|26639.1|26618.6|26611.6|26646.1|26639.1|26603.6|26596.6|212
1645629600000|2022-02-23 15:20:00|26616.1|26609.1|26603.6|26596.6|26643.6|26636.6|26596.1|26589.1|301
1645629900000|2022-02-23 15:25:00|26608.6|26601.6|26571.1|26564.1|26611.1|26604.1|26546.1|26539.1|300
1645630200000|2022-02-23 15:30:00|26568.6|26561.6|26588.6|26581.6|26598.6|26591.6|26538.6|26531.6|170
1645630500000|2022-02-23 15:35:00|26591.1|26584.1|26593.6|26586.6|26618.6|26611.6|26586.1|26579.1|140
1645630800000|2022-02-23 15:40:00|26591.1|26584.1|26568.6|26561.6|26598.6|26591.6|26553.6|26546.6|99
1645631100000|2022-02-23 15:45:00|26563.6|26556.6|26553.6|26546.6|26583.6|26576.6|26548.6|26541.6|91
1645631400000|2022-02-23 15:50:00|26551.1|26544.1|26563.6|26556.6|26583.6|26576.6|26546.1|26539.1|145
1645631700000|2022-02-23 15:55:00|26561.1|26554.1|26568.6|26561.6|26583.6|26576.6|26538.6|26531.6|126
1645632000000|2022-02-23 16:00:00|26566.1|26559.1|26553.6|26546.6|26578.6|26571.6|26543.6|26536.6|148
1645632300000|2022-02-23 16:05:00|26556.1|26549.1|26531.1|26524.1|26558.6|26551.6|26518.6|26511.6|229
1645632600000|2022-02-23 16:10:00|26533.6|26526.6|26548.6|26541.6|26553.6|26546.6|26523.6|26516.6|124
1645632900000|2022-02-23 16:15:00|26543.6|26536.6|26543.6|26536.6|26548.6|26541.6|26513.6|26506.6|93
1645633200000|2022-02-23 16:20:00|26541.1|26534.1|26546.1|26539.1|26553.6|26546.6|26528.6|26521.6|94
1645633500000|2022-02-23 16:25:00|26543.6|26536.6|26543.6|26536.6|26568.6|26561.6|26533.6|26526.6|142
1645633800000|2022-02-23 16:30:00|26541.1|26534.1|26558.6|26551.6|26583.6|26576.6|26518.6|26511.6|204
1645634100000|2022-02-23 16:35:00|26556.1|26549.1|26578.6|26571.6|26598.6|26591.6|26543.6|26536.6|178
1645634400000|2022-02-23 16:40:00|26581.1|26574.1|26573.6|26566.6|26598.6|26591.6|26568.6|26561.6|104
1645634700000|2022-02-23 16:45:00|26576.1|26569.1|26608.6|26601.6|26608.6|26601.6|26563.6|26556.6|187
1645635000000|2022-02-23 16:50:00|26611.1|26604.1|26623.6|26616.6|26638.6|26631.6|26591.1|26584.1|121
1645635300000|2022-02-23 16:55:00|26626.1|26619.1|26621.1|26614.1|26643.6|26636.6|26613.6|26606.6|112
1645635600000|2022-02-23 17:00:00|26623.6|26616.6|26608.6|26601.6|26628.6|26621.6|26593.6|26586.6|33
1645635900000|2022-02-23 17:05:00|26613.6|26606.6|26623.6|26616.6|26623.6|26616.6|26596.1|26589.1|33
1645636200000|2022-02-23 17:10:00|26621.1|26614.1|26618.6|26611.6|26638.6|26631.6|26603.6|26596.6|57
1645636500000|2022-02-23 17:15:00|26616.1|26609.1|26663.6|26656.6|26673.6|26666.6|26613.6|26606.6|109
1645636800000|2022-02-23 17:20:00|26661.1|26654.1|26668.6|26661.6|26673.6|26666.6|26658.6|26651.6|58
1645637100000|2022-02-23 17:25:00|26666.1|26659.1|26678.6|26671.6|26683.6|26676.6|26663.6|26656.6|116
1645637400000|2022-02-23 17:30:00|26683.6|26676.6|26653.6|26646.6|26688.6|26681.6|26653.6|26646.6|87
1645637700000|2022-02-23 17:35:00|26656.1|26649.1|26638.6|26631.6|26658.6|26651.6|26628.6|26621.6|53
1645638000000|2022-02-23 17:40:00|26641.1|26634.1|26643.6|26636.6|26653.6|26646.6|26628.6|26621.6|38
1645638300000|2022-02-23 17:45:00|26641.1|26634.1|26621.1|26614.1|26658.6|26651.6|26618.6|26611.6|200
1645638600000|2022-02-23 17:50:00|26623.6|26616.6|26603.6|26596.6|26628.6|26621.6|26593.6|26586.6|76
1645638900000|2022-02-23 17:55:00|26601.1|26594.1|26598.6|26591.6|26603.6|26596.6|26583.6|26576.6|77
1645639200000|2022-02-23 18:00:00|26596.1|26589.1|26583.6|26576.6|26596.1|26589.1|26578.6|26571.6|40
1645639500000|2022-02-23 18:05:00|26586.1|26579.1|26561.1|26554.1|26588.6|26581.6|26548.6|26541.6|217
1645639800000|2022-02-23 18:10:00|26558.6|26551.6|26508.6|26501.6|26568.6|26561.6|26503.6|26496.6|195
1645640100000|2022-02-23 18:15:00|26503.6|26496.6|26523.6|26516.6|26531.1|26524.1|26493.6|26486.6|115
1645640400000|2022-02-23 18:20:00|26521.1|26514.1|26508.6|26501.6|26533.6|26526.6|26493.6|26486.6|67
1645640700000|2022-02-23 18:25:00|26513.6|26506.6|26488.6|26481.6|26523.6|26516.6|26481.1|26474.1|101
1645641000000|2022-02-23 18:30:00|26491.1|26484.1|26453.6|26446.6|26503.6|26496.6|26453.6|26446.6|193
1645641300000|2022-02-23 18:35:00|26458.6|26451.6|26498.6|26491.6|26503.6|26496.6|26448.6|26441.6|141
1645641600000|2022-02-23 18:40:00|26496.1|26489.1|26508.6|26501.6|26508.6|26501.6|26483.6|26476.6|40
1645641900000|2022-02-23 18:45:00|26506.1|26499.1|26536.1|26529.1|26548.6|26541.6|26498.6|26491.6|111
1645642200000|2022-02-23 18:50:00|26538.6|26531.6|26498.6|26491.6|26538.6|26531.6|26486.1|26479.1|38
1645642500000|2022-02-23 18:55:00|26501.1|26494.1|26508.6|26501.6|26518.6|26511.6|26493.6|26486.6|49
1645642800000|2022-02-23 19:00:00|26506.1|26499.1|26466.1|26459.1|26533.6|26526.6|26458.6|26451.6|133
1645643100000|2022-02-23 19:05:00|26468.6|26461.6|26491.1|26484.1|26503.6|26496.6|26456.1|26449.1|48
1645643400000|2022-02-23 19:10:00|26493.6|26486.6|26478.6|26471.6|26518.6|26511.6|26473.6|26466.6|59
1645643700000|2022-02-23 19:15:00|26476.1|26469.1|26478.6|26471.6|26503.6|26496.6|26448.6|26441.6|113
1645644000000|2022-02-23 19:20:00|26476.1|26469.1|26436.1|26429.1|26498.6|26491.6|26431.1|26424.1|176
1645644300000|2022-02-23 19:25:00|26438.6|26431.6|26418.6|26411.6|26443.6|26436.6|26408.6|26401.6|283
1645644600000|2022-02-23 19:30:00|26423.6|26416.6|26423.6|26416.6|26443.6|26436.6|26403.6|26396.6|190
1645644900000|2022-02-23 19:35:00|26426.1|26419.1|26423.6|26416.6|26438.6|26431.6|26418.6|26411.6|63
1645645200000|2022-02-23 19:40:00|26421.1|26414.1|26388.6|26381.6|26421.1|26414.1|26373.6|26366.6|177
1645645500000|2022-02-23 19:45:00|26393.6|26386.6|26408.6|26401.6|26433.6|26426.6|26383.6|26376.6|85
1645645800000|2022-02-23 19:50:00|26411.1|26404.1|26393.6|26386.6|26413.6|26406.6|26383.6|26376.6|127
1645646100000|2022-02-23 19:55:00|26398.6|26391.6|26398.6|26391.6|26426.1|26419.1|26383.6|26376.6|160
1645646400000|2022-02-23 20:00:00|26396.1|26389.1|26373.6|26366.6|26403.6|26396.6|26363.6|26356.6|157
1645646700000|2022-02-23 20:05:00|26376.1|26369.1|26371.1|26364.1|26393.6|26386.6|26358.6|26351.6|165
1645647000000|2022-02-23 20:10:00|26368.6|26361.6|26388.6|26381.6|26388.6|26381.6|26358.6|26351.6|103
1645647300000|2022-02-23 20:15:00|26386.1|26379.1|26376.1|26369.1|26406.1|26399.1|26371.1|26364.1|153
1645647600000|2022-02-23 20:20:00|26378.6|26371.6|26383.6|26376.6|26393.6|26386.6|26363.6|26356.6|61
1645647900000|2022-02-23 20:25:00|26386.1|26379.1|26406.1|26399.1|26413.6|26406.6|26373.6|26366.6|212
1645648200000|2022-02-23 20:30:00|26403.6|26396.6|26381.1|26374.1|26411.1|26404.1|26368.6|26361.6|273
1645648500000|2022-02-23 20:35:00|26383.6|26376.6|26351.1|26344.1|26398.6|26391.6|26351.1|26344.1|124
1645648800000|2022-02-23 20:40:00|26348.6|26341.6|26333.6|26326.6|26373.6|26366.6|26328.6|26321.6|356
1645649100000|2022-02-23 20:45:00|26328.6|26321.6|26311.1|26304.1|26353.6|26346.6|26303.6|26296.6|560
1645649400000|2022-02-23 20:50:00|26308.6|26301.6|26306.1|26299.1|26348.6|26341.6|26293.6|26286.6|468
1645649700000|2022-02-23 20:55:00|26308.6|26301.6|26341.1|26334.1|26363.6|26356.6|26306.1|26299.1|766
1645650000000|2022-02-23 21:00:00|26338.6|26331.6|26338.6|26331.6|26353.6|26346.6|26323.6|26316.6|72
1645650300000|2022-02-23 21:05:00|26343.6|26336.6|26333.6|26326.6|26348.6|26341.6|26333.6|26326.6|54
1645650600000|2022-02-23 21:10:00|26336.1|26329.1|26328.6|26321.6|26348.6|26341.6|26328.6|26321.6|62
1645650900000|2022-02-23 21:15:00|26332.6|26317.6|26350.1|26335.1|26350.1|26335.1|26332.6|26317.6|102
1645651200000|2022-02-23 21:20:00|26347.6|26332.6|26347.6|26332.6|26347.6|26332.6|26342.6|26327.6|6
1645651500000|2022-02-23 21:25:00|26350.1|26335.1|26342.6|26327.6|26350.1|26335.1|26337.6|26322.6|8
1645651800000|2022-02-23 21:30:00|26345.1|26330.1|26342.6|26327.6|26347.6|26332.6|26340.1|26325.1|10
1645652100000|2022-02-23 21:35:00|26345.1|26330.1|26345.1|26330.1|26345.1|26330.1|26330.1|26315.1|31
1645652400000|2022-02-23 21:40:00|26342.6|26327.6|26325.1|26310.1|26342.6|26327.6|26315.1|26300.1|5
1645652700000|2022-02-23 21:45:00|26327.6|26312.6|26327.6|26312.6|26340.1|26325.1|26327.6|26312.6|7
1645653000000|2022-02-23 21:50:00|26325.1|26310.1|26332.6|26317.6|26337.6|26322.6|26322.6|26307.6|16
1645653300000|2022-02-23 21:55:00|26335.1|26320.1|26335.2|26305.2|26336.6|26320.1|26322.6|26302.3|16
1645653600000|2022-02-23 22:00:00|26335.9|26305.9|26337.2|26307.2|26338|26308|26333.3|26303.3|0
1645653900000|2022-02-23 22:05:00|26337.1|26307.1|26336.6|26306.6|26339.1|26309.1|26336.4|26306.4|0
1645654200000|2022-02-23 22:10:00|26336.5|26306.5|26336.9|26306.9|26339.1|26309.1|26335|26305|0
1645654500000|2022-02-23 22:15:00|26336.6|26306.6|26336.7|26306.7|26338.2|26308.2|26335.2|26305.2|0
1645654800000|2022-02-23 22:20:00|26336.5|26306.5|26333.7|26303.7|26336.5|26306.5|26333.4|26303.4|0
1645655100000|2022-02-23 22:25:00|26333.5|26303.5|26327.2|26297.2|26334.7|26304.7|26327.2|26297.2|0
1645655400000|2022-02-23 22:30:00|26327|26297|26324.2|26294.2|26327.7|26297.7|26322.6|26292.6|0
1645655700000|2022-02-23 22:35:00|26324|26294|26320.7|26290.7|26327.9|26297.9|26320.5|26290.5|0
1645656000000|2022-02-23 22:40:00|26321.4|26291.4|26318.8|26288.8|26321.4|26291.4|26318.1|26288.1|0
1645656300000|2022-02-23 22:45:00|26317.9|26287.9|26323.6|26293.6|26323.6|26293.6|26316.2|26286.2|0
1645656600000|2022-02-23 22:50:00|26323.7|26293.7|26322.4|26292.4|26324.5|26294.5|26321.8|26291.8|0
1645656900000|2022-02-23 22:55:00|26322.5|26292.5|26329.9|26299.9|26330.7|26300.7|26322|26292|0
1645657200000|2022-02-23 23:00:00|26330.2|26300.2|26302.6|26287.6|26360.1|26345.1|26300.1|26285.1|114
1645657500000|2022-02-23 23:05:00|26305.1|26290.1|26290.1|26275.1|26310.1|26295.1|26280.1|26265.1|141
1645657800000|2022-02-23 23:10:00|26295.1|26280.1|26270.1|26255.1|26295.1|26280.1|26252.6|26237.6|158
1645658100000|2022-02-23 23:15:00|26272.6|26257.6|26250.1|26235.1|26277.6|26262.6|26245.1|26230.1|44
1645658400000|2022-02-23 23:20:00|26252.6|26237.6|26252.6|26237.6|26262.6|26247.6|26242.6|26227.6|46
1645658700000|2022-02-23 23:25:00|26255.1|26240.1|26297.6|26282.6|26302.6|26287.6|26252.6|26237.6|84
1645659000000|2022-02-23 23:30:00|26290.1|26275.1|26288.6|26281.6|26306.1|26299.1|26278.6|26267.6|10618
1645659300000|2022-02-23 23:35:00|26286.1|26279.1|26303.6|26296.6|26323.6|26316.6|26278.6|26271.6|283
1645659600000|2022-02-23 23:40:00|26306.1|26299.1|26321.1|26314.1|26348.6|26341.6|26293.6|26286.6|364
1645659900000|2022-02-23 23:45:00|26328.6|26321.6|26266.1|26259.1|26338.6|26331.6|26258.6|26251.6|633
1645660200000|2022-02-23 23:50:00|26268.6|26261.6|26283.6|26276.6|26288.6|26281.6|26253.6|26246.6|525
1645660500000|2022-02-23 23:55:00|26281.1|26274.1|26268.6|26261.6|26291.1|26284.1|26258.6|26251.6|827
1645660800000|2022-02-24 00:00:00|26266.1|26259.1|26248.6|26241.6|26313.6|26306.6|26203.6|26196.6|2856
1645661100000|2022-02-24 00:05:00|26243.6|26236.6|26283.6|26276.6|26308.6|26301.6|26233.6|26226.6|1599
1645661400000|2022-02-24 00:10:00|26286.1|26279.1|26318.6|26311.6|26353.6|26346.6|26271.1|26264.1|1421
1645661700000|2022-02-24 00:15:00|26323.6|26316.6|26308.6|26301.6|26323.6|26316.6|26253.6|26246.6|1212
1645662000000|2022-02-24 00:20:00|26306.1|26299.1|26323.6|26316.6|26328.6|26321.6|26288.6|26281.6|604
1645662300000|2022-02-24 00:25:00|26321.1|26314.1|26293.6|26286.6|26333.6|26326.6|26253.6|26246.6|854
1645662600000|2022-02-24 00:30:00|26288.6|26281.6|26243.6|26236.6|26288.6|26281.6|26226.1|26219.1|1054
1645662900000|2022-02-24 00:35:00|26238.6|26231.6|26208.6|26201.6|26268.6|26261.6|26208.6|26201.6|656
1645663200000|2022-02-24 00:40:00|26211.1|26204.1|26256.1|26249.1|26261.1|26254.1|26183.6|26176.6|657
1645663500000|2022-02-24 00:45:00|26253.6|26246.6|26208.6|26201.6|26258.6|26251.6|26198.6|26191.6|530
1645663800000|2022-02-24 00:50:00|26203.6|26196.6|26178.6|26171.6|26223.6|26216.6|26168.6|26161.6|563
1645664100000|2022-02-24 00:55:00|26173.6|26166.6|26158.6|26151.6|26193.6|26186.6|26153.6|26146.6|535
1645664400000|2022-02-24 01:00:00|26163.6|26156.6|26158.6|26151.6|26183.6|26176.6|26143.6|26136.6|1031
1645664700000|2022-02-24 01:05:00|26156.1|26149.1|26193.6|26186.6|26196.1|26189.1|26153.6|26146.6|404
1645665000000|2022-02-24 01:10:00|26188.6|26181.6|26168.6|26161.6|26218.6|26211.6|26158.6|26151.6|590
1645665300000|2022-02-24 01:15:00|26166.1|26159.1|26153.6|26146.6|26208.6|26201.6|26148.6|26141.6|485
1645665600000|2022-02-24 01:20:00|26151.1|26144.1|26148.6|26141.6|26161.1|26154.1|26118.6|26111.6|428
1645665900000|2022-02-24 01:25:00|26151.1|26144.1|26133.6|26126.6|26188.6|26181.6|26133.6|26126.6|462
1645666200000|2022-02-24 01:30:00|26131.1|26124.1|26173.6|26166.6|26193.6|26186.6|26116.1|26109.1|810
1645666500000|2022-02-24 01:35:00|26171.1|26164.1|26168.6|26161.6|26183.6|26176.6|26138.6|26131.6|597
1645666800000|2022-02-24 01:40:00|26173.6|26166.6|26171.1|26164.1|26218.6|26211.6|26163.6|26156.6|1255
1645667100000|2022-02-24 01:45:00|26173.6|26166.6|26208.6|26201.6|26223.6|26216.6|26158.6|26151.6|838
1645667400000|2022-02-24 01:50:00|26211.1|26204.1|26238.6|26231.6|26283.6|26276.6|26211.1|26204.1|1276
1645667700000|2022-02-24 01:55:00|26233.6|26226.6|26248.6|26241.6|26268.6|26261.6|26228.6|26221.6|838
1645668000000|2022-02-24 02:00:00|26253.6|26246.6|26223.6|26216.6|26268.6|26261.6|26213.6|26206.6|641
1645668300000|2022-02-24 02:05:00|26218.6|26211.6|26208.6|26201.6|26223.6|26216.6|26193.6|26186.6|516
1645668600000|2022-02-24 02:10:00|26203.6|26196.6|26216.1|26209.1|26223.6|26216.6|26193.6|26186.6|478
1645668900000|2022-02-24 02:15:00|26213.6|26206.6|26238.6|26231.6|26263.6|26256.6|26213.6|26206.6|654
1645669200000|2022-02-24 02:20:00|26241.1|26234.1|26213.6|26206.6|26241.1|26234.1|26208.6|26201.6|367
1645669500000|2022-02-24 02:25:00|26218.6|26211.6|26153.6|26146.6|26223.6|26216.6|26148.6|26141.6|684
1645669800000|2022-02-24 02:30:00|26156.1|26149.1|26191.1|26184.1|26193.6|26186.6|26143.6|26136.6|668
1645670100000|2022-02-24 02:35:00|26188.6|26181.6|26218.6|26211.6|26223.6|26216.6|26186.1|26179.1|287
1645670400000|2022-02-24 02:40:00|26221.1|26214.1|26203.6|26196.6|26223.6|26216.6|26193.6|26186.6|484
1645670700000|2022-02-24 02:45:00|26206.1|26199.1|26191.1|26184.1|26233.6|26226.6|26178.6|26171.6|593
1645671000000|2022-02-24 02:50:00|26188.6|26181.6|26141.1|26134.1|26191.1|26184.1|26118.6|26111.6|1504
1645671300000|2022-02-24 02:55:00|26143.6|26136.6|26143.6|26136.6|26181.1|26174.1|26126.1|26119.1|1078
1645671600000|2022-02-24 03:00:00|26141.1|26134.1|26101.1|26094.1|26168.6|26161.6|26093.6|26086.6|1090
1645671900000|2022-02-24 03:05:00|26098.6|26091.6|25963.6|25956.6|26101.1|26094.1|25926.1|25919.1|2124
1645672200000|2022-02-24 03:10:00|25958.6|25951.6|26008.6|26001.6|26048.6|26041.6|25938.6|25931.6|2000
1645672500000|2022-02-24 03:15:00|26011.1|26004.1|25998.6|25991.6|26028.6|26021.6|25988.6|25981.6|1043
1645672800000|2022-02-24 03:20:00|26003.6|25996.6|25933.6|25926.6|26028.6|26021.6|25928.6|25921.6|1617
1645673100000|2022-02-24 03:25:00|25931.1|25924.1|25946.1|25939.1|25968.6|25961.6|25901.1|25894.1|1409
1645673400000|2022-02-24 03:30:00|25948.6|25941.6|25843.6|25836.6|25961.1|25954.1|25808.6|25801.6|2645
1645673700000|2022-02-24 03:35:00|25848.6|25841.6|25796.1|25789.1|25868.6|25861.6|25793.6|25786.6|1527
1645674000000|2022-02-24 03:40:00|25793.6|25786.6|25898.6|25891.6|25908.6|25901.6|25793.6|25786.6|1792
1645674300000|2022-02-24 03:45:00|25896.1|25889.1|25966.1|25959.1|25981.1|25974.1|25891.1|25884.1|1412
1645674600000|2022-02-24 03:50:00|25963.6|25956.6|25931.1|25924.1|25993.6|25986.6|25908.6|25901.6|793
1645674900000|2022-02-24 03:55:00|25928.6|25921.6|25888.6|25881.6|25938.6|25931.6|25861.1|25854.1|612
1645675200000|2022-02-24 04:00:00|25883.6|25876.6|25898.6|25891.6|25928.6|25921.6|25871.1|25864.1|693
1645675500000|2022-02-24 04:05:00|25893.6|25886.6|25883.6|25876.6|25916.1|25909.1|25858.6|25851.6|536
1645675800000|2022-02-24 04:10:00|25881.1|25874.1|25841.1|25834.1|25883.6|25876.6|25823.6|25816.6|635
1645676100000|2022-02-24 04:15:00|25838.6|25831.6|25786.1|25779.1|25838.6|25831.6|25768.6|25761.6|1207
1645676400000|2022-02-24 04:20:00|25783.6|25776.6|25816.1|25809.1|25833.6|25826.6|25771.1|25764.1|879
1645676700000|2022-02-24 04:25:00|25818.6|25811.6|25828.6|25821.6|25848.6|25841.6|25796.1|25789.1|374
1645677000000|2022-02-24 04:30:00|25826.1|25819.1|25863.6|25856.6|25888.6|25881.6|25803.6|25796.6|811
1645677300000|2022-02-24 04:35:00|25866.1|25859.1|25853.6|25846.6|25888.6|25881.6|25843.6|25836.6|425
1645677600000|2022-02-24 04:40:00|25851.1|25844.1|25853.6|25846.6|25868.6|25861.6|25831.1|25824.1|391
1645677900000|2022-02-24 04:45:00|25856.1|25849.1|25926.1|25919.1|25928.6|25921.6|25843.6|25836.6|554
1645678200000|2022-02-24 04:50:00|25923.6|25916.6|25931.1|25924.1|25963.6|25956.6|25903.6|25896.6|693
1645678500000|2022-02-24 04:55:00|25933.6|25926.6|25943.6|25936.6|25953.6|25946.6|25911.1|25904.1|345
1645678800000|2022-02-24 05:00:00|25946.1|25939.1|25891.1|25884.1|25958.6|25951.6|25888.6|25881.6|542
1645679100000|2022-02-24 05:05:00|25893.6|25886.6|25883.6|25876.6|25908.6|25901.6|25851.1|25844.1|593
1645679400000|2022-02-24 05:10:00|25886.1|25879.1|25926.1|25919.1|25946.1|25939.1|25858.6|25851.6|468
1645679700000|2022-02-24 05:15:00|25928.6|25921.6|25931.1|25924.1|25941.1|25934.1|25898.6|25891.6|505
1645680000000|2022-02-24 05:20:00|25928.6|25921.6|25941.1|25934.1|25963.6|25956.6|25918.6|25911.6|568
1645680300000|2022-02-24 05:25:00|25943.6|25936.6|25918.6|25911.6|25958.6|25951.6|25913.6|25906.6|411
1645680600000|2022-02-24 05:30:00|25916.1|25909.1|25893.6|25886.6|25951.1|25944.1|25891.1|25884.1|535
1645680900000|2022-02-24 05:35:00|25896.1|25889.1|25886.1|25879.1|25913.6|25906.6|25886.1|25879.1|475
1645681200000|2022-02-24 05:40:00|25883.6|25876.6|25908.6|25901.6|25908.6|25901.6|25876.1|25869.1|435
1645681500000|2022-02-24 05:45:00|25906.1|25899.1|25898.6|25891.6|25953.6|25946.6|25898.6|25891.6|1130
1645681800000|2022-02-24 05:50:00|25896.1|25889.1|25941.1|25934.1|25958.6|25951.6|25876.1|25869.1|1170
1645682100000|2022-02-24 05:55:00|25943.6|25936.6|25983.6|25976.6|25998.6|25991.6|25938.6|25931.6|1891
1645682400000|2022-02-24 06:00:00|25970.5|25963.5|25945.5|25938.5|25970.5|25963.5|25910.5|25903.5|2276
1645682700000|2022-02-24 06:05:00|25943|25936|25975.5|25968.5|25980.5|25973.5|25925.5|25918.5|1074
1645683000000|2022-02-24 06:10:00|25978|25971|25935.5|25928.5|25995.5|25988.5|25925.5|25918.5|703
1645683300000|2022-02-24 06:15:00|25933|25926|25925.5|25918.5|25953|25946|25910.5|25903.5|933
1645683600000|2022-02-24 06:20:00|25928|25921|25933|25926|25935.5|25928.5|25910.5|25903.5|281
1645683900000|2022-02-24 06:25:00|25930.5|25923.5|25918|25911|25943|25936|25900.5|25893.5|136
1645684200000|2022-02-24 06:30:00|25915.5|25908.5|25910.5|25903.5|25930.5|25923.5|25900.5|25893.5|82
1645684500000|2022-02-24 06:35:00|25908|25901|25910.5|25903.5|25918|25911|25880.5|25873.5|19
1645684800000|2022-02-24 06:40:00|25908|25901|25928|25921|25928|25921|25900.5|25893.5|28
1645685100000|2022-02-24 06:45:00|25925.5|25918.5|25885.5|25878.5|25928|25921|25878|25871|38
1645685400000|2022-02-24 06:50:00|25883|25876|25863|25856|25885.5|25878.5|25848|25841|179
1645685700000|2022-02-24 06:55:00|25865.5|25858.5|25863|25856|25900.5|25893.5|25853|25846|130
1645686000000|2022-02-24 07:00:00|25865.5|25858.5|25800.5|25793.5|25898|25891|25800.5|25793.5|368
1645686300000|2022-02-24 07:05:00|25803|25796|25803|25796|25830.5|25823.5|25735.5|25728.5|695
1645686600000|2022-02-24 07:10:00|25800.5|25793.5|25725.5|25718.5|25800.5|25793.5|25688|25681|451
1645686900000|2022-02-24 07:15:00|25718|25711|25623|25616|25733|25726|25545.5|25538.5|806
1645687200000|2022-02-24 07:20:00|25620.5|25613.5|25633|25626|25690.5|25683.5|25598|25591|380
1645687500000|2022-02-24 07:25:00|25635.5|25628.5|25635.5|25628.5|25655.5|25648.5|25568|25561|384
1645687800000|2022-02-24 07:30:00|25638|25631|25680.5|25673.5|25693|25686|25638|25631|837
1645688100000|2022-02-24 07:35:00|25685.5|25678.5|25738|25731|25745.5|25738.5|25650.5|25643.5|705
1645688400000|2022-02-24 07:40:00|25735.5|25728.5|25748|25741|25760.5|25753.5|25715.5|25708.5|718
1645688700000|2022-02-24 07:45:00|25745.5|25738.5|25735.5|25728.5|25790.5|25783.5|25718|25711|706
1645689000000|2022-02-24 07:50:00|25733|25726|25710.5|25703.5|25750.5|25743.5|25703|25696|516
1645689300000|2022-02-24 07:55:00|25713|25706|25695.5|25688.5|25753|25746|25683|25676|709
1645689600000|2022-02-24 08:00:00|25693|25686|25718|25711|25740.5|25733.5|25665.5|25658.5|1393
1645689900000|2022-02-24 08:05:00|25720.5|25713.5|25820.5|25813.5|25825.5|25818.5|25710.5|25703.5|1153
1645690200000|2022-02-24 08:10:00|25818|25811|25768|25761|25830.5|25823.5|25765.5|25758.5|919
1645690500000|2022-02-24 08:15:00|25765.5|25758.5|25845.5|25838.5|25845.5|25838.5|25755.5|25748.5|842
1645690800000|2022-02-24 08:20:00|25840.5|25833.5|25845.5|25838.5|25868|25861|25813|25806|1116
1645691100000|2022-02-24 08:25:00|25848|25841|25820.5|25813.5|25865.5|25858.5|25795.5|25788.5|879
1645691400000|2022-02-24 08:30:00|25815.5|25808.5|25840.5|25833.5|25858|25851|25795.5|25788.5|858
1645691700000|2022-02-24 08:35:00|25843|25836|25828|25821|25845.5|25838.5|25775.5|25768.5|842
1645692000000|2022-02-24 08:40:00|25825.5|25818.5|25830.5|25823.5|25840.5|25833.5|25785.5|25778.5|587
1645692300000|2022-02-24 08:45:00|25828|25821|25830.5|25823.5|25870.5|25863.5|25815.5|25808.5|390
1645692600000|2022-02-24 08:50:00|25828|25821|25820.5|25813.5|25865.5|25858.5|25815.5|25808.5|482
1645692900000|2022-02-24 08:55:00|25823|25816|25850.5|25843.5|25880.5|25873.5|25820.5|25813.5|736
1645693200000|2022-02-24 09:00:00|25853|25846|25880.5|25873.5|25890.5|25883.5|25825.5|25818.5|573
1645693500000|2022-02-24 09:05:00|25878|25871|25910.5|25903.5|25938|25931|25865.5|25858.5|815
1645693800000|2022-02-24 09:10:00|25908|25901|25855.5|25848.5|25910.5|25903.5|25825.5|25818.5|725
1645694100000|2022-02-24 09:15:00|25860.5|25853.5|25850.5|25843.5|25880.5|25873.5|25840.5|25833.5|457
1645694400000|2022-02-24 09:20:00|25853|25846|25873|25866|25905.5|25898.5|25845.5|25838.5|314
1645694700000|2022-02-24 09:25:00|25870.5|25863.5|25835.5|25828.5|25880.5|25873.5|25830.5|25823.5|432
1645695000000|2022-02-24 09:30:00|25843|25836|25875.5|25868.5|25885.5|25878.5|25830.5|25823.5|505
1645695300000|2022-02-24 09:35:00|25873|25866|25870.5|25863.5|25880.5|25873.5|25845.5|25838.5|456
1645695600000|2022-02-24 09:40:00|25873|25866|25845.5|25838.5|25895.5|25888.5|25815.5|25808.5|531
1645695900000|2022-02-24 09:45:00|25843|25836|25865.5|25858.5|25870.5|25863.5|25830.5|25823.5|301
1645696200000|2022-02-24 09:50:00|25870.5|25863.5|25833|25826|25885.5|25878.5|25823|25816|239
1645696500000|2022-02-24 09:55:00|25835.5|25828.5|25815.5|25808.5|25855.5|25848.5|25815.5|25808.5|261
1645696800000|2022-02-24 10:00:00|25818|25811|25820.5|25813.5|25835.5|25828.5|25798|25791|422
1645697100000|2022-02-24 10:05:00|25818|25811|25870.5|25863.5|25875.5|25868.5|25813|25806|329
1645697400000|2022-02-24 10:10:00|25868|25861|25830.5|25823.5|25870.5|25863.5|25820.5|25813.5|317
1645697700000|2022-02-24 10:15:00|25833|25826|25785.5|25778.5|25835.5|25828.5|25775.5|25768.5|385
1645698000000|2022-02-24 10:20:00|25783|25776|25740.5|25733.5|25788|25781|25730.5|25723.5|647
1645698300000|2022-02-24 10:25:00|25743|25736|25755.5|25748.5|25775.5|25768.5|25730.5|25723.5|494
1645698600000|2022-02-24 10:30:00|25758|25751|25775.5|25768.5|25785.5|25778.5|25740.5|25733.5|308
1645698900000|2022-02-24 10:35:00|25773|25766|25780.5|25773.5|25785.5|25778.5|25730.5|25723.5|251
1645699200000|2022-02-24 10:40:00|25778|25771|25763|25756|25790.5|25783.5|25760.5|25753.5|280
1645699500000|2022-02-24 10:45:00|25765.5|25758.5|25780.5|25773.5|25785.5|25778.5|25738|25731|210
1645699800000|2022-02-24 10:50:00|25778|25771|25735.5|25728.5|25780.5|25773.5|25735.5|25728.5|235
1645700100000|2022-02-24 10:55:00|25740.5|25733.5|25730.5|25723.5|25750.5|25743.5|25725.5|25718.5|158
1645700400000|2022-02-24 11:00:00|25728|25721|25690.5|25683.5|25750.5|25743.5|25683|25676|288
1645700700000|2022-02-24 11:05:00|25693|25686|25660.5|25653.5|25700.5|25693.5|25655.5|25648.5|356
1645701000000|2022-02-24 11:10:00|25658|25651|25688|25681|25700.5|25693.5|25650.5|25643.5|492
1645701300000|2022-02-24 11:15:00|25690.5|25683.5|25655.5|25648.5|25690.5|25683.5|25645.5|25638.5|364
1645701600000|2022-02-24 11:20:00|25658|25651|25715.5|25708.5|25718|25711|25655.5|25648.5|212
1645701900000|2022-02-24 11:25:00|25713|25706|25675.5|25668.5|25720.5|25713.5|25665.5|25658.5|403
1645702200000|2022-02-24 11:30:00|25678|25671|25648|25641|25690.5|25683.5|25645.5|25638.5|182
1645702500000|2022-02-24 11:35:00|25650.5|25643.5|25663|25656|25665.5|25658.5|25643|25636|163
1645702800000|2022-02-24 11:40:00|25660.5|25653.5|25730.5|25723.5|25730.5|25723.5|25650.5|25643.5|236
1645703100000|2022-02-24 11:45:00|25728|25721|25735.5|25728.5|25750.5|25743.5|25705.5|25698.5|267
1645703400000|2022-02-24 11:50:00|25738|25731|25720.5|25713.5|25760.5|25753.5|25718|25711|254
1645703700000|2022-02-24 11:55:00|25715.5|25708.5|25755.5|25748.5|25765.5|25758.5|25715.5|25708.5|217
1645704000000|2022-02-24 12:00:00|25758|25751|25700.5|25693.5|25760.5|25753.5|25690.5|25683.5|333
1645704300000|2022-02-24 12:05:00|25698|25691|25670.5|25663.5|25700.5|25693.5|25670.5|25663.5|228
1645704600000|2022-02-24 12:10:00|25673|25666|25705.5|25698.5|25710.5|25703.5|25665.5|25658.5|202
1645704900000|2022-02-24 12:15:00|25703|25696|25695.5|25688.5|25720.5|25713.5|25685.5|25678.5|196
1645705200000|2022-02-24 12:20:00|25693|25686|25680.5|25673.5|25695.5|25688.5|25680.5|25673.5|194
1645705500000|2022-02-24 12:25:00|25675.5|25668.5|25670.5|25663.5|25690.5|25683.5|25660.5|25653.5|266
1645705800000|2022-02-24 12:30:00|25668|25661|25643|25636|25675.5|25668.5|25630.5|25623.5|304
1645706100000|2022-02-24 12:35:00|25640.5|25633.5|25655.5|25648.5|25655.5|25648.5|25625.5|25618.5|316
1645706400000|2022-02-24 12:40:00|25653|25646|25655.5|25648.5|25658|25651|25635.5|25628.5|148
1645706700000|2022-02-24 12:45:00|25658|25651|25670.5|25663.5|25675.5|25668.5|25645.5|25638.5|160
1645707000000|2022-02-24 12:50:00|25675.5|25668.5|25665.5|25658.5|25683|25676|25660.5|25653.5|225
1645707300000|2022-02-24 12:55:00|25663|25656|25680.5|25673.5|25680.5|25673.5|25645.5|25638.5|185
1645707600000|2022-02-24 13:00:00|25683|25676|25680.5|25673.5|25700.5|25693.5|25665.5|25658.5|208
1645707900000|2022-02-24 13:05:00|25685.5|25678.5|25660.5|25653.5|25695.5|25688.5|25655.5|25648.5|144
1645708200000|2022-02-24 13:10:00|25663|25656|25645.5|25638.5|25670.5|25663.5|25640.5|25633.5|139
1645708500000|2022-02-24 13:15:00|25648|25641|25630.5|25623.5|25650.5|25643.5|25600.5|25593.5|361
1645708800000|2022-02-24 13:20:00|25628|25621|25615.5|25608.5|25633|25626|25605.5|25598.5|144
1645709100000|2022-02-24 13:25:00|25613|25606|25623|25616|25625.5|25618.5|25605.5|25598.5|110
1645709400000|2022-02-24 13:30:00|25615.5|25608.5|25643|25636|25645.5|25638.5|25610.5|25603.5|220
1645709700000|2022-02-24 13:35:00|25640.5|25633.5|25645.5|25638.5|25668|25661|25625.5|25618.5|179
1645710000000|2022-02-24 13:40:00|25648|25641|25710.5|25703.5|25710.5|25703.5|25645.5|25638.5|373
1645710300000|2022-02-24 13:45:00|25705.5|25698.5|25705.5|25698.5|25710.5|25703.5|25670.5|25663.5|304
1645710600000|2022-02-24 13:50:00|25708|25701|25705.5|25698.5|25730.5|25723.5|25700.5|25693.5|310
1645710900000|2022-02-24 13:55:00|25708|25701|25650.5|25643.5|25710.5|25703.5|25648|25641|219
1645711200000|2022-02-24 14:00:00|25653|25646|25680.5|25673.5|25690.5|25683.5|25653|25646|153
1645711500000|2022-02-24 14:05:00|25678|25671|25688|25681|25710.5|25703.5|25675.5|25668.5|160
1645711800000|2022-02-24 14:10:00|25690.5|25683.5|25673|25666|25690.5|25683.5|25660.5|25653.5|92
1645712100000|2022-02-24 14:15:00|25675.5|25668.5|25700.5|25693.5|25708|25701|25670.5|25663.5|88
1645712400000|2022-02-24 14:20:00|25703|25696|25675.5|25668.5|25705.5|25698.5|25670.5|25663.5|143
1645712700000|2022-02-24 14:25:00|25673|25666|25645.5|25638.5|25675.5|25668.5|25640.5|25633.5|206
1645713000000|2022-02-24 14:30:00|25643|25636|25705.5|25698.5|25725.5|25718.5|25635.5|25628.5|1012
1645713300000|2022-02-24 14:35:00|25703|25696|25770.5|25763.5|25770.5|25763.5|25660.5|25653.5|811
1645713600000|2022-02-24 14:40:00|25765.5|25758.5|25720.5|25713.5|25765.5|25758.5|25685.5|25678.5|645
1645713900000|2022-02-24 14:45:00|25715.5|25708.5|25785.5|25778.5|25785.5|25778.5|25673|25666|678
1645714200000|2022-02-24 14:50:00|25788|25781|25783|25776|25820.5|25813.5|25773|25766|727
1645714500000|2022-02-24 14:55:00|25785.5|25778.5|25800.5|25793.5|25805.5|25798.5|25758|25751|374
1645714800000|2022-02-24 15:00:00|25795.5|25788.5|25740.5|25733.5|25800.5|25793.5|25735.5|25728.5|321
1645715100000|2022-02-24 15:05:00|25743|25736|25803|25796|25810.5|25803.5|25725.5|25718.5|529
1645715400000|2022-02-24 15:10:00|25805.5|25798.5|25830.5|25823.5|25840.5|25833.5|25765.5|25758.5|475
1645715700000|2022-02-24 15:15:00|25828|25821|25855.5|25848.5|25855.5|25848.5|25790.5|25783.5|580
1645716000000|2022-02-24 15:20:00|25853|25846|25810.5|25803.5|25900.5|25893.5|25790.5|25783.5|949
1645716300000|2022-02-24 15:25:00|25808|25801|25763|25756|25815.5|25808.5|25755.5|25748.5|518
1645716600000|2022-02-24 15:30:00|25765.5|25758.5|25788|25781|25800.5|25793.5|25730.5|25723.5|588
1645716900000|2022-02-24 15:35:00|25785.5|25778.5|25718|25711|25800.5|25793.5|25700.5|25693.5|1057
1645717200000|2022-02-24 15:40:00|25720.5|25713.5|25690.5|25683.5|25720.5|25713.5|25665.5|25658.5|1180
1645717500000|2022-02-24 15:45:00|25688|25681|25728|25721|25750.5|25743.5|25688|25681|686
1645717800000|2022-02-24 15:50:00|25725.5|25718.5|25743|25736|25755.5|25748.5|25698|25691|280
1645718100000|2022-02-24 15:55:00|25745.5|25738.5|25715.5|25708.5|25760.5|25753.5|25700.5|25693.5|311
1645718400000|2022-02-24 16:00:00|25710.5|25703.5|25715.5|25708.5|25760.5|25753.5|25685.5|25678.5|582
1645718700000|2022-02-24 16:05:00|25718|25711|25765.5|25758.5|25765.5|25758.5|25705.5|25698.5|392
1645719000000|2022-02-24 16:10:00|25768|25761|25780.5|25773.5|25798|25791|25735.5|25728.5|452
1645719300000|2022-02-24 16:15:00|25785.5|25778.5|25805.5|25798.5|25810.5|25803.5|25760.5|25753.5|445
1645719600000|2022-02-24 16:20:00|25808|25801|25755.5|25748.5|25815.5|25808.5|25740.5|25733.5|552
1645719900000|2022-02-24 16:25:00|25753|25746|25748|25741|25765.5|25758.5|25730.5|25723.5|394
1645720200000|2022-02-24 16:30:00|25745.5|25738.5|25750.5|25743.5|25773|25766|25725.5|25718.5|675
1645720500000|2022-02-24 16:35:00|25755.5|25748.5|25783|25776|25785.5|25778.5|25733|25726|411
1645720800000|2022-02-24 16:40:00|25785.5|25778.5|25720.5|25713.5|25785.5|25778.5|25705.5|25698.5|412
1645721100000|2022-02-24 16:45:00|25718|25711|25740.5|25733.5|25743|25736|25700.5|25693.5|224
1645721400000|2022-02-24 16:50:00|25743|25736|25763|25756|25773|25766|25730.5|25723.5|325
1645721700000|2022-02-24 16:55:00|25765.5|25758.5|25778|25771|25780.5|25773.5|25750.5|25743.5|258
1645722000000|2022-02-24 17:00:00|25775.5|25768.5|25785.5|25778.5|25785.5|25778.5|25765.5|25758.5|218
1645722300000|2022-02-24 17:05:00|25780.5|25773.5|25740.5|25733.5|25785.5|25778.5|25738|25731|451
1645722600000|2022-02-24 17:10:00|25745.5|25738.5|25693|25686|25755.5|25748.5|25690.5|25683.5|351
1645722900000|2022-02-24 17:15:00|25690.5|25683.5|25695.5|25688.5|25705.5|25698.5|25680.5|25673.5|253
1645723200000|2022-02-24 17:20:00|25693|25686|25675.5|25668.5|25700.5|25693.5|25665.5|25658.5|207
1645723500000|2022-02-24 17:25:00|25673|25666|25710.5|25703.5|25710.5|25703.5|25670.5|25663.5|308
1645723800000|2022-02-24 17:30:00|25705.5|25698.5|25685.5|25678.5|25730.5|25723.5|25675.5|25668.5|272
1645724100000|2022-02-24 17:35:00|25688|25681|25740.5|25733.5|25745.5|25738.5|25685.5|25678.5|287
1645724400000|2022-02-24 17:40:00|25738|25731|25735.5|25728.5|25760.5|25753.5|25730.5|25723.5|365
1645724700000|2022-02-24 17:45:00|25738|25731|25718|25711|25750.5|25743.5|25715.5|25708.5|147
1645725000000|2022-02-24 17:50:00|25720.5|25713.5|25720.5|25713.5|25733|25726|25700.5|25693.5|107
1645725300000|2022-02-24 17:55:00|25718|25711|25700.5|25693.5|25745.5|25738.5|25695.5|25688.5|152
1645725600000|2022-02-24 18:00:00|25705.5|25698.5|25705.5|25698.5|25710.5|25703.5|25688|25681|349
1645725900000|2022-02-24 18:05:00|25710.5|25703.5|25743|25736|25750.5|25743.5|25705.5|25698.5|270
1645726200000|2022-02-24 18:10:00|25740.5|25733.5|25755.5|25748.5|25765.5|25758.5|25725.5|25718.5|243
1645726500000|2022-02-24 18:15:00|25758|25751|25760.5|25753.5|25770.5|25763.5|25730.5|25723.5|118
1645726800000|2022-02-24 18:20:00|25755.5|25748.5|25740.5|25733.5|25770.5|25763.5|25735.5|25728.5|110
1645727100000|2022-02-24 18:25:00|25745.5|25738.5|25718|25711|25758|25751|25715.5|25708.5|129
1645727400000|2022-02-24 18:30:00|25720.5|25713.5|25768|25761|25775.5|25768.5|25715.5|25708.5|132
1645727700000|2022-02-24 18:35:00|25765.5|25758.5|25795.5|25788.5|25805.5|25798.5|25755.5|25748.5|275
1645728000000|2022-02-24 18:40:00|25798|25791|25760.5|25753.5|25810.5|25803.5|25758|25751|297
1645728300000|2022-02-24 18:45:00|25758|25751|25870.5|25863.5|25880.5|25873.5|25740.5|25733.5|547
1645728600000|2022-02-24 18:50:00|25873|25866|25855.5|25848.5|25885.5|25878.5|25845.5|25838.5|469
1645728900000|2022-02-24 18:55:00|25850.5|25843.5|25810.5|25803.5|25853|25846|25793|25786|302
1645729200000|2022-02-24 19:00:00|25808|25801|25835.5|25828.5|25835.5|25828.5|25790.5|25783.5|352
1645729500000|2022-02-24 19:05:00|25840.5|25833.5|25798|25791|25858|25851|25785.5|25778.5|327
1645729800000|2022-02-24 19:10:00|25800.5|25793.5|25850.5|25843.5|25858|25851|25793|25786|310
1645730100000|2022-02-24 19:15:00|25848|25841|25925.5|25918.5|25930.5|25923.5|25848|25841|800
1645730400000|2022-02-24 19:20:00|25923|25916|25915.5|25908.5|25930.5|25923.5|25900.5|25893.5|244
1645730700000|2022-02-24 19:25:00|25913|25906|25950.5|25943.5|25950.5|25943.5|25900.5|25893.5|282
1645731000000|2022-02-24 19:30:00|25948|25941|26040.5|26033.5|26045.5|26038.5|25945.5|25938.5|895
1645731300000|2022-02-24 19:35:00|26043|26036|26090.5|26083.5|26105.5|26098.5|26040.5|26033.5|604
1645731600000|2022-02-24 19:40:00|26093|26086|26075.5|26068.5|26100.5|26093.5|26045.5|26038.5|436
1645731900000|2022-02-24 19:45:00|26078|26071|26105.5|26098.5|26115.5|26108.5|26055.5|26048.5|587
1645732200000|2022-02-24 19:50:00|26103|26096|26143|26136|26150.5|26143.5|26080.5|26073.5|510
1645732500000|2022-02-24 19:55:00|26140.5|26133.5|26135.5|26128.5|26143|26136|26100.5|26093.5|457
1645732800000|2022-02-24 20:00:00|26133|26126|26200.5|26193.5|26210.5|26203.5|26115.5|26108.5|738
1645733100000|2022-02-24 20:05:00|26195.5|26188.5|26185.5|26178.5|26220.5|26213.5|26180.5|26173.5|330
1645733400000|2022-02-24 20:10:00|26183|26176|26200.5|26193.5|26210.5|26203.5|26180.5|26173.5|322
1645733700000|2022-02-24 20:15:00|26198|26191|26200.5|26193.5|26210.5|26203.5|26180.5|26173.5|294
1645734000000|2022-02-24 20:20:00|26198|26191|26190.5|26183.5|26200.5|26193.5|26160.5|26153.5|244
1645734300000|2022-02-24 20:25:00|26195.5|26188.5|26120.5|26113.5|26210.5|26203.5|26110.5|26103.5|933
1645734600000|2022-02-24 20:30:00|26125.5|26118.5|26280.5|26273.5|26280.5|26273.5|26120.5|26113.5|838
1645734900000|2022-02-24 20:35:00|26285.5|26278.5|26295.5|26288.5|26305.5|26298.5|26273|26266|537
1645735200000|2022-02-24 20:40:00|26298|26291|26240.5|26233.5|26305.5|26298.5|26238|26231|456
1645735500000|2022-02-24 20:45:00|26235.5|26228.5|26195.5|26188.5|26268|26261|26190.5|26183.5|998
1645735800000|2022-02-24 20:50:00|26205.5|26198.5|26240.5|26233.5|26255.5|26248.5|26205.5|26198.5|939
1645736100000|2022-02-24 20:55:00|26235.5|26228.5|26280.5|26273.5|26280.5|26273.5|26203|26196|894
1645736400000|2022-02-24 21:00:00|26270.5|26263.5|26238|26231|26288|26281|26215.5|26208.5|286
1645736700000|2022-02-24 21:05:00|26240.5|26233.5|26238|26231|26250.5|26243.5|26225.5|26218.5|135
1645737000000|2022-02-24 21:10:00|26240.5|26233.5|26195.5|26188.5|26245.5|26238.5|26190.5|26183.5|48
1645737300000|2022-02-24 21:15:00|26199.5|26184.5|26212|26197|26212|26197|26197|26182|11
1645737600000|2022-02-24 21:20:00|26219.5|26204.5|26209.5|26194.5|26219.5|26204.5|26199.5|26184.5|5
1645737900000|2022-02-24 21:25:00|26207|26192|26204.5|26189.5|26209.5|26194.5|26202|26187|2
1645738200000|2022-02-24 21:30:00|26202|26187|26204.5|26189.5|26204.5|26189.5|26202|26187|15
1645738500000|2022-02-24 21:35:00|26207|26192|26204.5|26189.5|26212|26197|26204.5|26189.5|15
1645738800000|2022-02-24 21:40:00|26202|26187|26207|26192|26207|26192|26202|26187|11
1645739100000|2022-02-24 21:45:00|26204.5|26189.5|26202|26187|26209.5|26194.5|26199.5|26184.5|40
1645739400000|2022-02-24 21:50:00|26204.5|26189.5|26217|26202|26219.5|26204.5|26204.5|26189.5|40
1645739700000|2022-02-24 21:55:00|26219.5|26204.5|26206.6|26176.6|26226.3|26209.5|26197|26176|26
1645740000000|2022-02-24 22:00:00|26210.5|26180.5|26221.7|26191.7|26221.8|26191.8|26210.5|26180.5|0
1645740300000|2022-02-24 22:05:00|26221.9|26191.9|26216|26186|26221.9|26191.9|26214.9|26184.9|0
1645740600000|2022-02-24 22:10:00|26216.2|26186.2|26221.9|26191.9|26223.4|26193.4|26215.7|26185.7|0
1645740900000|2022-02-24 22:15:00|26221.7|26191.7|26224|26194|26224|26194|26221.7|26191.7|0
1645741200000|2022-02-24 22:20:00|26224.2|26194.2|26245.4|26215.4|26248|26218|26223.8|26193.8|0
1645741500000|2022-02-24 22:25:00|26244.8|26214.8|26244.6|26214.6|26244.9|26214.9|26244.6|26214.6|0
1645741800000|2022-02-24 22:30:00|26244.7|26214.7|26256.8|26226.8|26256.8|26226.8|26243|26213|0
1645742100000|2022-02-24 22:35:00|26256.3|26226.3|26257|26227|26260.2|26230.2|26252.7|26222.7|0
1645742400000|2022-02-24 22:40:00|26256|26226|26258.3|26228.3|26261.2|26231.2|26256|26226|0
1645742700000|2022-02-24 22:45:00|26259.1|26229.1|26257.2|26227.2|26260.5|26230.5|26257|26227|0
1645743000000|2022-02-24 22:50:00|26257.7|26227.7|26247.3|26217.3|26257.7|26227.7|26247.3|26217.3|0
1645743300000|2022-02-24 22:55:00|26246.5|26216.5|26242.6|26212.6|26248.7|26218.7|26242.3|26212.3|0
1645743600000|2022-02-24 23:00:00|26226.5|26196.5|26189.5|26174.5|26239.5|26209.5|26164.5|26149.5|101
1645743900000|2022-02-24 23:05:00|26184.5|26169.5|26194.5|26179.5|26207|26192|26184.5|26169.5|54
1645744200000|2022-02-24 23:10:00|26197|26182|26194.5|26179.5|26199.5|26184.5|26182|26167|47
1645744500000|2022-02-24 23:15:00|26192|26177|26182|26167|26204.5|26189.5|26174.5|26159.5|72
1645744800000|2022-02-24 23:20:00|26179.5|26164.5|26172|26157|26182|26167|26149.5|26134.5|50
1645745100000|2022-02-24 23:25:00|26169.5|26154.5|26144.5|26129.5|26172|26157|26137|26122|82
1645745400000|2022-02-24 23:30:00|26149.5|26134.5|26108|26101|26168|26161|26105.5|26098.5|45472
1645745700000|2022-02-24 23:35:00|26110.5|26103.5|26140.5|26133.5|26145.5|26138.5|26110.5|26103.5|251
1645746000000|2022-02-24 23:40:00|26138|26131|26148|26141|26160.5|26153.5|26120.5|26113.5|479
1645746300000|2022-02-24 23:45:00|26143|26136|26205.5|26198.5|26210.5|26203.5|26120.5|26113.5|1094
1645746600000|2022-02-24 23:50:00|26203|26196|26205.5|26198.5|26240.5|26233.5|26175.5|26168.5|744
1645746900000|2022-02-24 23:55:00|26203|26196|26245.5|26238.5|26260.5|26253.5|26203|26196|804
1645747200000|2022-02-25 00:00:00|26248|26241|26255.5|26248.5|26313|26306|26240.5|26233.5|2550
1645747500000|2022-02-25 00:05:00|26250.5|26243.5|26255.5|26248.5|26318|26311|26230.5|26223.5|1648
1645747800000|2022-02-25 00:10:00|26258|26251|26248|26241|26270.5|26263.5|26208|26201|1069
1645748100000|2022-02-25 00:15:00|26245.5|26238.5|26225.5|26218.5|26248|26241|26215.5|26208.5|547
1645748400000|2022-02-25 00:20:00|26228|26221|26290.5|26283.5|26305.5|26298.5|26220.5|26213.5|622
1645748700000|2022-02-25 00:25:00|26293|26286|26340.5|26333.5|26370.5|26363.5|26283|26276|1767
1645749000000|2022-02-25 00:30:00|26338|26331|26405.5|26398.5|26415.5|26408.5|26338|26331|1417
1645749300000|2022-02-25 00:35:00|26400.5|26393.5|26390.5|26383.5|26413|26406|26345.5|26338.5|940
1645749600000|2022-02-25 00:40:00|26388|26381|26395.5|26388.5|26415.5|26408.5|26375.5|26368.5|689
1645749900000|2022-02-25 00:45:00|26398|26391|26405.5|26398.5|26405.5|26398.5|26370.5|26363.5|383
1645750200000|2022-02-25 00:50:00|26403|26396|26310.5|26303.5|26410.5|26403.5|26295.5|26288.5|1606
1645750500000|2022-02-25 00:55:00|26313|26306|26323|26316|26365.5|26358.5|26290.5|26283.5|1208
1645750800000|2022-02-25 01:00:00|26325.5|26318.5|26285.5|26278.5|26345.5|26338.5|26275.5|26268.5|788
1645751100000|2022-02-25 01:05:00|26283|26276|26350.5|26343.5|26355.5|26348.5|26280.5|26273.5|634
1645751400000|2022-02-25 01:10:00|26345.5|26338.5|26315.5|26308.5|26350.5|26343.5|26305.5|26298.5|640
1645751700000|2022-02-25 01:15:00|26313|26306|26300.5|26293.5|26315.5|26308.5|26290.5|26283.5|627
1645752000000|2022-02-25 01:20:00|26303|26296|26340.5|26333.5|26360.5|26353.5|26303|26296|565
1645752300000|2022-02-25 01:25:00|26343|26336|26365.5|26358.5|26378|26371|26325.5|26318.5|583
1645752600000|2022-02-25 01:30:00|26370.5|26363.5|26405.5|26398.5|26408|26401|26345.5|26338.5|1515
1645752900000|2022-02-25 01:35:00|26400.5|26393.5|26365.5|26358.5|26405.5|26398.5|26365.5|26358.5|684
1645753200000|2022-02-25 01:40:00|26368|26361|26345.5|26338.5|26378|26371|26345.5|26338.5|446
1645753500000|2022-02-25 01:45:00|26348|26341|26310.5|26303.5|26355.5|26348.5|26280.5|26273.5|816
1645753800000|2022-02-25 01:50:00|26308|26301|26340.5|26333.5|26345.5|26338.5|26300.5|26293.5|493
1645754100000|2022-02-25 01:55:00|26343|26336|26375.5|26368.5|26378|26371|26320.5|26313.5|492
1645754400000|2022-02-25 02:00:00|26373|26366|26365.5|26358.5|26385.5|26378.5|26353|26346|534
1645754700000|2022-02-25 02:05:00|26363|26356|26355.5|26348.5|26395.5|26388.5|26353|26346|377
1645755000000|2022-02-25 02:10:00|26353|26346|26365.5|26358.5|26395.5|26388.5|26340.5|26333.5|505
1645755300000|2022-02-25 02:15:00|26368|26361|26375.5|26368.5|26380.5|26373.5|26360.5|26353.5|309
1645755600000|2022-02-25 02:20:00|26370.5|26363.5|26335.5|26328.5|26375.5|26368.5|26325.5|26318.5|379
1645755900000|2022-02-25 02:25:00|26333|26326|26345.5|26338.5|26350.5|26343.5|26310.5|26303.5|278
1645756200000|2022-02-25 02:30:00|26343|26336|26365.5|26358.5|26373|26366|26340.5|26333.5|245
1645756500000|2022-02-25 02:35:00|26368|26361|26345.5|26338.5|26370.5|26363.5|26340.5|26333.5|95
1645756800000|2022-02-25 02:40:00|26348|26341|26315.5|26308.5|26348|26341|26310.5|26303.5|205
1645757100000|2022-02-25 02:45:00|26313|26306|26330.5|26323.5|26340.5|26333.5|26305.5|26298.5|230
1645757400000|2022-02-25 02:50:00|26335.5|26328.5|26328|26321|26340.5|26333.5|26325.5|26318.5|67
1645757700000|2022-02-25 02:55:00|26325.5|26318.5|26330.5|26323.5|26335.5|26328.5|26320.5|26313.5|70
1645758000000|2022-02-25 03:00:00|26328|26321|26340.5|26333.5|26360.5|26353.5|26325.5|26318.5|170
1645758300000|2022-02-25 03:05:00|26338|26331|26320.5|26313.5|26340.5|26333.5|26320.5|26313.5|92
1645758600000|2022-02-25 03:10:00|26313|26306|26313|26306|26320.5|26313.5|26300.5|26293.5|142
1645758900000|2022-02-25 03:15:00|26310.5|26303.5|26320.5|26313.5|26335.5|26328.5|26310.5|26303.5|74
1645759200000|2022-02-25 03:20:00|26323|26316|26313|26306|26325.5|26318.5|26295.5|26288.5|243
1645759500000|2022-02-25 03:25:00|26310.5|26303.5|26310.5|26303.5|26330.5|26323.5|26305.5|26298.5|127
1645759800000|2022-02-25 03:30:00|26305.5|26298.5|26265.5|26258.5|26308|26301|26210.5|26203.5|1377
1645760100000|2022-02-25 03:35:00|26268|26261|26295.5|26288.5|26310.5|26303.5|26255.5|26248.5|615
1645760400000|2022-02-25 03:40:00|26300.5|26293.5|26280.5|26273.5|26305.5|26298.5|26270.5|26263.5|299
1645760700000|2022-02-25 03:45:00|26275.5|26268.5|26325.5|26318.5|26330.5|26323.5|26275.5|26268.5|514
1645761000000|2022-02-25 03:50:00|26323|26316|26365.5|26358.5|26370.5|26363.5|26318|26311|499
1645761300000|2022-02-25 03:55:00|26360.5|26353.5|26365.5|26358.5|26385.5|26378.5|26355.5|26348.5|438
1645761600000|2022-02-25 04:00:00|26370.5|26363.5|26390.5|26383.5|26395.5|26388.5|26365.5|26358.5|282
1645761900000|2022-02-25 04:05:00|26388|26381|26393|26386|26410.5|26403.5|26385.5|26378.5|336
1645762200000|2022-02-25 04:10:00|26390.5|26383.5|26405.5|26398.5|26405.5|26398.5|26385.5|26378.5|246
1645762500000|2022-02-25 04:15:00|26403|26396|26380.5|26373.5|26405.5|26398.5|26380.5|26373.5|244
1645762800000|2022-02-25 04:20:00|26385.5|26378.5|26385.5|26378.5|26395.5|26388.5|26373|26366|174
1645763100000|2022-02-25 04:25:00|26388|26381|26405.5|26398.5|26410.5|26403.5|26380.5|26373.5|130
1645763400000|2022-02-25 04:30:00|26403|26396|26390.5|26383.5|26405.5|26398.5|26385.5|26378.5|166
1645763700000|2022-02-25 04:35:00|26393|26386|26380.5|26373.5|26400.5|26393.5|26380.5|26373.5|226
1645764000000|2022-02-25 04:40:00|26375.5|26368.5|26390.5|26383.5|26390.5|26383.5|26360.5|26353.5|336
1645764300000|2022-02-25 04:45:00|26393|26386|26410.5|26403.5|26413|26406|26385.5|26378.5|189
1645764600000|2022-02-25 04:50:00|26408|26401|26425.5|26418.5|26425.5|26418.5|26395.5|26388.5|370
1645764900000|2022-02-25 04:55:00|26445.5|26438.5|26450.5|26443.5|26455.5|26448.5|26420.5|26413.5|1040
1645765200000|2022-02-25 05:00:00|26448|26441|26455.5|26448.5|26465.5|26458.5|26435.5|26428.5|502
1645765500000|2022-02-25 05:05:00|26450.5|26443.5|26450.5|26443.5|26458|26451|26435.5|26428.5|380
1645765800000|2022-02-25 05:10:00|26445.5|26438.5|26430.5|26423.5|26450.5|26443.5|26430.5|26423.5|361
1645766100000|2022-02-25 05:15:00|26425.5|26418.5|26425.5|26418.5|26445.5|26438.5|26420.5|26413.5|307
1645766400000|2022-02-25 05:20:00|26423|26416|26420.5|26413.5|26430.5|26423.5|26395.5|26388.5|469
1645766700000|2022-02-25 05:25:00|26423|26416|26420.5|26413.5|26435.5|26428.5|26415.5|26408.5|579
1645767000000|2022-02-25 05:30:00|26418|26411|26448|26441|26450.5|26443.5|26415.5|26408.5|482
1645767300000|2022-02-25 05:35:00|26445.5|26438.5|26445.5|26438.5|26460.5|26453.5|26440.5|26433.5|495
1645767600000|2022-02-25 05:40:00|26448|26441|26453|26446|26455.5|26448.5|26440.5|26433.5|469
1645767900000|2022-02-25 05:45:00|26450.5|26443.5|26475.5|26468.5|26475.5|26468.5|26445.5|26438.5|628
1645768200000|2022-02-25 05:50:00|26470.5|26463.5|26470.5|26463.5|26475.5|26468.5|26455.5|26448.5|999
1645768500000|2022-02-25 05:55:00|26465.5|26458.5|26445.5|26438.5|26470.5|26463.5|26440.5|26433.5|943
1645768800000|2022-02-25 06:00:00|26470.5|26463.5|26460.5|26453.5|26470.5|26463.5|26425.5|26418.5|2310
1645769100000|2022-02-25 06:05:00|26455.5|26448.5|26470.5|26463.5|26475.5|26468.5|26440.5|26433.5|1293
1645769400000|2022-02-25 06:10:00|26475.5|26468.5|26498|26491|26500.5|26493.5|26465.5|26458.5|893
1645769700000|2022-02-25 06:15:00|26495.5|26488.5|26518|26511|26520.5|26513.5|26485.5|26478.5|604
1645770000000|2022-02-25 06:20:00|26515.5|26508.5|26505.5|26498.5|26520.5|26513.5|26505.5|26498.5|205
1645770300000|2022-02-25 06:25:00|26508|26501|26508|26501|26508|26501|26495.5|26488.5|34
1645770600000|2022-02-25 06:30:00|26505.5|26498.5|26493|26486|26508|26501|26490.5|26483.5|98
1645770900000|2022-02-25 06:35:00|26495.5|26488.5|26495.5|26488.5|26500.5|26493.5|26483|26476|101
1645771200000|2022-02-25 06:40:00|26490.5|26483.5|26493|26486|26505.5|26498.5|26490.5|26483.5|12
1645771500000|2022-02-25 06:45:00|26490.5|26483.5|26490.5|26483.5|26500.5|26493.5|26483|26476|95
1645771800000|2022-02-25 06:50:00|26500.5|26493.5|26485.5|26478.5|26500.5|26493.5|26470.5|26463.5|194
1645772100000|2022-02-25 06:55:00|26480.5|26473.5|26495.5|26488.5|26495.5|26488.5|26475.5|26468.5|79
1645772400000|2022-02-25 07:00:00|26493|26486|26473|26466|26518|26511|26465.5|26458.5|159
1645772700000|2022-02-25 07:05:00|26470.5|26463.5|26468|26461|26483|26476|26455.5|26448.5|130
1645773000000|2022-02-25 07:10:00|26465.5|26458.5|26470.5|26463.5|26485.5|26478.5|26455.5|26448.5|54
1645773300000|2022-02-25 07:15:00|26468|26461|26465.5|26458.5|26480.5|26473.5|26445.5|26438.5|104
1645773600000|2022-02-25 07:20:00|26470.5|26463.5|26480.5|26473.5|26490.5|26483.5|26453|26446|139
1645773900000|2022-02-25 07:25:00|26478|26471|26485.5|26478.5|26485.5|26478.5|26468|26461|75
1645774200000|2022-02-25 07:30:00|26480.5|26473.5|26490.5|26483.5|26505.5|26498.5|26475.5|26468.5|263
1645774500000|2022-02-25 07:35:00|26495.5|26488.5|26475.5|26468.5|26498|26491|26475.5|26468.5|181
1645774800000|2022-02-25 07:40:00|26478|26471|26468|26461|26480.5|26473.5|26463|26456|184
1645775100000|2022-02-25 07:45:00|26465.5|26458.5|26465.5|26458.5|26475.5|26468.5|26450.5|26443.5|264
1645775400000|2022-02-25 07:50:00|26463|26456|26415.5|26408.5|26470.5|26463.5|26415.5|26408.5|386
1645775700000|2022-02-25 07:55:00|26413|26406|26450.5|26443.5|26455.5|26448.5|26405.5|26398.5|538
1645776000000|2022-02-25 08:00:00|26448|26441|26440.5|26433.5|26450.5|26443.5|26415.5|26408.5|627
1645776300000|2022-02-25 08:05:00|26445.5|26438.5|26380.5|26373.5|26445.5|26438.5|26370.5|26363.5|679
1645776600000|2022-02-25 08:10:00|26385.5|26378.5|26360.5|26353.5|26385.5|26378.5|26335.5|26328.5|632
1645776900000|2022-02-25 08:15:00|26355.5|26348.5|26365.5|26358.5|26373|26366|26325.5|26318.5|401
1645777200000|2022-02-25 08:20:00|26360.5|26353.5|26345.5|26338.5|26360.5|26353.5|26330.5|26323.5|450
1645777500000|2022-02-25 08:25:00|26348|26341|26335.5|26328.5|26365.5|26358.5|26323|26316|500
1645777800000|2022-02-25 08:30:00|26340.5|26333.5|26368|26361|26380.5|26373.5|26338|26331|263
1645778100000|2022-02-25 08:35:00|26370.5|26363.5|26325.5|26318.5|26370.5|26363.5|26300.5|26293.5|504
1645778400000|2022-02-25 08:40:00|26330.5|26323.5|26340.5|26333.5|26350.5|26343.5|26320.5|26313.5|261
1645778700000|2022-02-25 08:45:00|26335.5|26328.5|26345.5|26338.5|26355.5|26348.5|26330.5|26323.5|281
1645779000000|2022-02-25 08:50:00|26348|26341|26370.5|26363.5|26395.5|26388.5|26340.5|26333.5|322
1645779300000|2022-02-25 08:55:00|26368|26361|26345.5|26338.5|26373|26366|26325.5|26318.5|246
1645779600000|2022-02-25 09:00:00|26350.5|26343.5|26340.5|26333.5|26370.5|26363.5|26335.5|26328.5|195
1645779900000|2022-02-25 09:05:00|26335.5|26328.5|26323|26316|26350.5|26343.5|26313|26306|347
1645780200000|2022-02-25 09:10:00|26320.5|26313.5|26330.5|26323.5|26340.5|26333.5|26313|26306|240
1645780500000|2022-02-25 09:15:00|26333|26326|26360.5|26353.5|26370.5|26363.5|26328|26321|172
1645780800000|2022-02-25 09:20:00|26363|26356|26335.5|26328.5|26365.5|26358.5|26330.5|26323.5|127
1645781100000|2022-02-25 09:25:00|26338|26331|26330.5|26323.5|26340.5|26333.5|26318|26311|111
1645781400000|2022-02-25 09:30:00|26333|26326|26360.5|26353.5|26378|26371|26320.5|26313.5|257
1645781700000|2022-02-25 09:35:00|26358|26351|26375.5|26368.5|26380.5|26373.5|26355.5|26348.5|230
1645782000000|2022-02-25 09:40:00|26373|26366|26380.5|26373.5|26385.5|26378.5|26360.5|26353.5|214
1645782300000|2022-02-25 09:45:00|26378|26371|26395.5|26388.5|26415.5|26408.5|26375.5|26368.5|454
1645782600000|2022-02-25 09:50:00|26398|26391|26405.5|26398.5|26410.5|26403.5|26390.5|26383.5|127
1645782900000|2022-02-25 09:55:00|26408|26401|26410.5|26403.5|26440.5|26433.5|26408|26401|330
1645783200000|2022-02-25 10:00:00|26415.5|26408.5|26425.5|26418.5|26425.5|26418.5|26403|26396|153
1645783500000|2022-02-25 10:05:00|26423|26416|26440.5|26433.5|26450.5|26443.5|26423|26416|211
1645783800000|2022-02-25 10:10:00|26443|26436|26445.5|26438.5|26448|26441|26420.5|26413.5|157
1645784100000|2022-02-25 10:15:00|26443|26436|26465.5|26458.5|26465.5|26458.5|26440.5|26433.5|238
1645784400000|2022-02-25 10:20:00|26460.5|26453.5|26465.5|26458.5|26485.5|26478.5|26455.5|26448.5|308
1645784700000|2022-02-25 10:25:00|26468|26461|26460.5|26453.5|26470.5|26463.5|26455.5|26448.5|145
1645785000000|2022-02-25 10:30:00|26465.5|26458.5|26455.5|26448.5|26473|26466|26453|26446|152
1645785300000|2022-02-25 10:35:00|26458|26451|26475.5|26468.5|26490.5|26483.5|26455.5|26448.5|143
1645785600000|2022-02-25 10:40:00|26473|26466|26450.5|26443.5|26475.5|26468.5|26445.5|26438.5|220
1645785900000|2022-02-25 10:45:00|26448|26441|26450.5|26443.5|26460.5|26453.5|26435.5|26428.5|173
1645786200000|2022-02-25 10:50:00|26453|26446|26460.5|26453.5|26465.5|26458.5|26445.5|26438.5|65
1645786500000|2022-02-25 10:55:00|26463|26456|26455.5|26448.5|26463|26456|26445.5|26438.5|150
1645786800000|2022-02-25 11:00:00|26458|26451|26405.5|26398.5|26460.5|26453.5|26405.5|26398.5|203
1645787100000|2022-02-25 11:05:00|26408|26401|26398|26391|26410.5|26403.5|26375.5|26368.5|242
1645787400000|2022-02-25 11:10:00|26395.5|26388.5|26410.5|26403.5|26410.5|26403.5|26395.5|26388.5|103
1645787700000|2022-02-25 11:15:00|26408|26401|26403|26396|26408|26401|26390.5|26383.5|80
1645788000000|2022-02-25 11:20:00|26400.5|26393.5|26403|26396|26420.5|26413.5|26388|26381|152
1645788300000|2022-02-25 11:25:00|26400.5|26393.5|26435.5|26428.5|26445.5|26438.5|26388|26381|352
1645788600000|2022-02-25 11:30:00|26430.5|26423.5|26440.5|26433.5|26445.5|26438.5|26410.5|26403.5|146
1645788900000|2022-02-25 11:35:00|26438|26431|26470.5|26463.5|26485.5|26478.5|26430.5|26423.5|345
1645789200000|2022-02-25 11:40:00|26473|26466|26440.5|26433.5|26480.5|26473.5|26425.5|26418.5|378
1645789500000|2022-02-25 11:45:00|26445.5|26438.5|26438|26431|26485.5|26478.5|26405.5|26398.5|948
1645789800000|2022-02-25 11:50:00|26440.5|26433.5|26425.5|26418.5|26445.5|26438.5|26415.5|26408.5|278
1645790100000|2022-02-25 11:55:00|26423|26416|26445.5|26438.5|26460.5|26453.5|26423|26416|234
1645790400000|2022-02-25 12:00:00|26450.5|26443.5|26465.5|26458.5|26470.5|26463.5|26440.5|26433.5|271
1645790700000|2022-02-25 12:05:00|26463|26456|26485.5|26478.5|26490.5|26483.5|26460.5|26453.5|236
1645791000000|2022-02-25 12:10:00|26488|26481|26485.5|26478.5|26490.5|26483.5|26475.5|26468.5|194
1645791300000|2022-02-25 12:15:00|26483|26476|26500.5|26493.5|26515.5|26508.5|26480.5|26473.5|318
1645791600000|2022-02-25 12:20:00|26503|26496|26480.5|26473.5|26508|26501|26480.5|26473.5|243
1645791900000|2022-02-25 12:25:00|26483|26476|26475.5|26468.5|26505.5|26498.5|26475.5|26468.5|387
1645792200000|2022-02-25 12:30:00|26478|26471|26470.5|26463.5|26495.5|26488.5|26470.5|26463.5|182
1645792500000|2022-02-25 12:35:00|26473|26466|26485.5|26478.5|26485.5|26478.5|26460.5|26453.5|91
1645792800000|2022-02-25 12:40:00|26488|26481|26493|26486|26495.5|26488.5|26475.5|26468.5|69
1645793100000|2022-02-25 12:45:00|26490.5|26483.5|26490.5|26483.5|26495.5|26488.5|26475.5|26468.5|91
1645793400000|2022-02-25 12:50:00|26488|26481|26660.5|26653.5|26660.5|26653.5|26485.5|26478.5|1653
1645793700000|2022-02-25 12:55:00|26655.5|26648.5|26630.5|26623.5|26680.5|26673.5|26625.5|26618.5|977
1645794000000|2022-02-25 13:00:00|26625.5|26618.5|26585.5|26578.5|26638|26631|26570.5|26563.5|445
1645794300000|2022-02-25 13:05:00|26590.5|26583.5|26610.5|26603.5|26625.5|26618.5|26580.5|26573.5|536
1645794600000|2022-02-25 13:10:00|26605.5|26598.5|26615.5|26608.5|26620.5|26613.5|26580.5|26573.5|434
1645794900000|2022-02-25 13:15:00|26618|26611|26640.5|26633.5|26640.5|26633.5|26600.5|26593.5|217
1645795200000|2022-02-25 13:20:00|26643|26636|26675.5|26668.5|26685.5|26678.5|26640.5|26633.5|366
1645795500000|2022-02-25 13:25:00|26678|26671|26655.5|26648.5|26685.5|26678.5|26640.5|26633.5|262
1645795800000|2022-02-25 13:30:00|26653|26646|26665.5|26658.5|26665.5|26658.5|26630.5|26623.5|1185
1645796100000|2022-02-25 13:35:00|26663|26656|26675.5|26668.5|26685.5|26678.5|26660.5|26653.5|190
1645796400000|2022-02-25 13:40:00|26678|26671|26660.5|26653.5|26690.5|26683.5|26640.5|26633.5|259
1645796700000|2022-02-25 13:45:00|26663|26656|26650.5|26643.5|26690.5|26683.5|26645.5|26638.5|691
1645797000000|2022-02-25 13:50:00|26653|26646|26660.5|26653.5|26680.5|26673.5|26645.5|26638.5|191
1645797300000|2022-02-25 13:55:00|26665.5|26658.5|26700.5|26693.5|26705.5|26698.5|26665.5|26658.5|260
1645797600000|2022-02-25 14:00:00|26698|26691|26715.5|26708.5|26720.5|26713.5|26685.5|26678.5|180
1645797900000|2022-02-25 14:05:00|26720.5|26713.5|26665.5|26658.5|26725.5|26718.5|26665.5|26658.5|248
1645798200000|2022-02-25 14:10:00|26670.5|26663.5|26660.5|26653.5|26680.5|26673.5|26645.5|26638.5|271
1645798500000|2022-02-25 14:15:00|26658|26651|26650.5|26643.5|26665.5|26658.5|26633|26626|170
1645798800000|2022-02-25 14:20:00|26653|26646|26670.5|26663.5|26675.5|26668.5|26645.5|26638.5|145
1645799100000|2022-02-25 14:25:00|26673|26666|26665.5|26658.5|26673|26666|26653|26646|119
1645799400000|2022-02-25 14:30:00|26660.5|26653.5|26720.5|26713.5|26735.5|26728.5|26640.5|26633.5|831
1645799700000|2022-02-25 14:35:00|26718|26711|26695.5|26688.5|26735.5|26728.5|26685.5|26678.5|559
1645800000000|2022-02-25 14:40:00|26693|26686|26645.5|26638.5|26720.5|26713.5|26640.5|26633.5|661
1645800300000|2022-02-25 14:45:00|26650.5|26643.5|26715.5|26708.5|26720.5|26713.5|26650.5|26643.5|756
1645800600000|2022-02-25 14:50:00|26713|26706|26688|26681|26728|26721|26680.5|26673.5|640
1645800900000|2022-02-25 14:55:00|26690.5|26683.5|26648|26641|26700.5|26693.5|26635.5|26628.5|390
1645801200000|2022-02-25 15:00:00|26645.5|26638.5|26630.5|26623.5|26660.5|26653.5|26615.5|26608.5|409
1645801500000|2022-02-25 15:05:00|26633|26626|26693|26686|26700.5|26693.5|26630.5|26623.5|364
1645801800000|2022-02-25 15:10:00|26690.5|26683.5|26675.5|26668.5|26718|26711|26658|26651|455
1645802100000|2022-02-25 15:15:00|26678|26671|26715.5|26708.5|26720.5|26713.5|26655.5|26648.5|360
1645802400000|2022-02-25 15:20:00|26718|26711|26730.5|26723.5|26740.5|26733.5|26688|26681|519
1645802700000|2022-02-25 15:25:00|26728|26721|26743|26736|26760.5|26753.5|26715.5|26708.5|453
1645803000000|2022-02-25 15:30:00|26740.5|26733.5|26740.5|26733.5|26755.5|26748.5|26723|26716|284
1645803300000|2022-02-25 15:35:00|26738|26731|26725.5|26718.5|26743|26736|26698|26691|277
1645803600000|2022-02-25 15:40:00|26723|26716|26770.5|26763.5|26770.5|26763.5|26723|26716|274
1645803900000|2022-02-25 15:45:00|26768|26761|26795.5|26788.5|26800.5|26793.5|26765.5|26758.5|354
1645804200000|2022-02-25 15:50:00|26793|26786|26785.5|26778.5|26795.5|26788.5|26775.5|26768.5|200
1645804500000|2022-02-25 15:55:00|26783|26776|26775.5|26768.5|26810.5|26803.5|26755.5|26748.5|503
1645804800000|2022-02-25 16:00:00|26778|26771|26800.5|26793.5|26808|26801|26755.5|26748.5|250
1645805100000|2022-02-25 16:05:00|26803|26796|26795.5|26788.5|26805.5|26798.5|26770.5|26763.5|473
1645805400000|2022-02-25 16:10:00|26793|26786|26830.5|26823.5|26843|26836|26790.5|26783.5|219
1645805700000|2022-02-25 16:15:00|26825.5|26818.5|26850.5|26843.5|26850.5|26843.5|26818|26811|250
1645806000000|2022-02-25 16:20:00|26848|26841|26863|26856|26865.5|26858.5|26845.5|26838.5|302
1645806300000|2022-02-25 16:25:00|26865.5|26858.5|26850.5|26843.5|26868|26861|26840.5|26833.5|305
1645806600000|2022-02-25 16:30:00|26853|26846|26845.5|26838.5|26860.5|26853.5|26825.5|26818.5|384
1645806900000|2022-02-25 16:35:00|26850.5|26843.5|26830.5|26823.5|26855.5|26848.5|26815.5|26808.5|345
1645807200000|2022-02-25 16:40:00|26833|26826|26825.5|26818.5|26840.5|26833.5|26810.5|26803.5|352
1645807500000|2022-02-25 16:45:00|26828|26821|26850.5|26843.5|26850.5|26843.5|26825.5|26818.5|253
1645807800000|2022-02-25 16:50:00|26845.5|26838.5|26845.5|26838.5|26850.5|26843.5|26830.5|26823.5|191
1645808100000|2022-02-25 16:55:00|26848|26841|26865.5|26858.5|26870.5|26863.5|26848|26841|306
1645808400000|2022-02-25 17:00:00|26870.5|26863.5|26860.5|26853.5|26885.5|26878.5|26860.5|26853.5|326
1645808700000|2022-02-25 17:05:00|26865.5|26858.5|26855.5|26848.5|26868|26861|26855.5|26848.5|289
1645809000000|2022-02-25 17:10:00|26860.5|26853.5|26865.5|26858.5|26880.5|26873.5|26855.5|26848.5|234
1645809300000|2022-02-25 17:15:00|26860.5|26853.5|26883|26876|26890.5|26883.5|26860.5|26853.5|81
1645809600000|2022-02-25 17:20:00|26885.5|26878.5|26885.5|26878.5|26890.5|26883.5|26873|26866|235
1645809900000|2022-02-25 17:25:00|26883|26876|26900.5|26893.5|26905.5|26898.5|26880.5|26873.5|89
1645810200000|2022-02-25 17:30:00|26903|26896|26908|26901|26915.5|26908.5|26895.5|26888.5|346
1645810500000|2022-02-25 17:35:00|26905.5|26898.5|26905.5|26898.5|26915.5|26908.5|26895.5|26888.5|95
1645810800000|2022-02-25 17:40:00|26908|26901|26925.5|26918.5|26930.5|26923.5|26905.5|26898.5|173
1645811100000|2022-02-25 17:45:00|26930.5|26923.5|26905.5|26898.5|26930.5|26923.5|26905.5|26898.5|153
1645811400000|2022-02-25 17:50:00|26903|26896|26860.5|26853.5|26905.5|26898.5|26860.5|26853.5|543
1645811700000|2022-02-25 17:55:00|26863|26856|26865.5|26858.5|26873|26866|26845.5|26838.5|133
1645812000000|2022-02-25 18:00:00|26870.5|26863.5|26855.5|26848.5|26880.5|26873.5|26845.5|26838.5|261
1645812300000|2022-02-25 18:05:00|26853|26846|26830.5|26823.5|26853|26846|26825.5|26818.5|209
1645812600000|2022-02-25 18:10:00|26833|26826|26833|26826|26838|26831|26798|26791|309
1645812900000|2022-02-25 18:15:00|26830.5|26823.5|26855.5|26848.5|26855.5|26848.5|26813|26806|99
1645813200000|2022-02-25 18:20:00|26850.5|26843.5|26850.5|26843.5|26855.5|26848.5|26840.5|26833.5|151
1645813500000|2022-02-25 18:25:00|26853|26846|26865.5|26858.5|26875.5|26868.5|26850.5|26843.5|108
1645813800000|2022-02-25 18:30:00|26868|26861|26880.5|26873.5|26890.5|26883.5|26865.5|26858.5|50
1645814100000|2022-02-25 18:35:00|26878|26871|26865.5|26858.5|26880.5|26873.5|26840.5|26833.5|75
1645814400000|2022-02-25 18:40:00|26868|26861|26885.5|26878.5|26890.5|26883.5|26865.5|26858.5|83
1645814700000|2022-02-25 18:45:00|26883|26876|26893|26886|26898|26891|26880.5|26873.5|124
1645815000000|2022-02-25 18:50:00|26890.5|26883.5|26880.5|26873.5|26900.5|26893.5|26880.5|26873.5|90
1645815300000|2022-02-25 18:55:00|26875.5|26868.5|26850.5|26843.5|26875.5|26868.5|26835.5|26828.5|153
1645815600000|2022-02-25 19:00:00|26853|26846|26870.5|26863.5|26880.5|26873.5|26820.5|26813.5|176
1645815900000|2022-02-25 19:05:00|26865.5|26858.5|26845.5|26838.5|26865.5|26858.5|26835.5|26828.5|90
1645816200000|2022-02-25 19:10:00|26848|26841|26840.5|26833.5|26855.5|26848.5|26820.5|26813.5|126
1645816500000|2022-02-25 19:15:00|26843|26836|26855.5|26848.5|26863|26856|26840.5|26833.5|106
1645816800000|2022-02-25 19:20:00|26853|26846|26880.5|26873.5|26885.5|26878.5|26850.5|26843.5|84
1645817100000|2022-02-25 19:25:00|26878|26871|26875.5|26868.5|26885.5|26878.5|26865.5|26858.5|88
1645817400000|2022-02-25 19:30:00|26878|26871|26830.5|26823.5|26890.5|26883.5|26820.5|26813.5|264
1645817700000|2022-02-25 19:35:00|26835.5|26828.5|26830.5|26823.5|26855.5|26848.5|26820.5|26813.5|198
1645818000000|2022-02-25 19:40:00|26825.5|26818.5|26833|26826|26840.5|26833.5|26808|26801|138
1645818300000|2022-02-25 19:45:00|26835.5|26828.5|26830.5|26823.5|26855.5|26848.5|26825.5|26818.5|69
1645818600000|2022-02-25 19:50:00|26825.5|26818.5|26820.5|26813.5|26835.5|26828.5|26800.5|26793.5|139
1645818900000|2022-02-25 19:55:00|26823|26816|26840.5|26833.5|26860.5|26853.5|26820.5|26813.5|214
1645819200000|2022-02-25 20:00:00|26838|26831|26825.5|26818.5|26840.5|26833.5|26810.5|26803.5|167
1645819500000|2022-02-25 20:05:00|26828|26821|26845.5|26838.5|26850.5|26843.5|26820.5|26813.5|208
1645819800000|2022-02-25 20:10:00|26843|26836|26850.5|26843.5|26850.5|26843.5|26815.5|26808.5|128
1645820100000|2022-02-25 20:15:00|26848|26841|26873|26866|26878|26871|26845.5|26838.5|125
1645820400000|2022-02-25 20:20:00|26870.5|26863.5|26898|26891|26908|26901|26865.5|26858.5|231
1645820700000|2022-02-25 20:25:00|26895.5|26888.5|26870.5|26863.5|26900.5|26893.5|26865.5|26858.5|147
1645821000000|2022-02-25 20:30:00|26875.5|26868.5|26870.5|26863.5|26900.5|26893.5|26868|26861|260
1645821300000|2022-02-25 20:35:00|26868|26861|26890.5|26883.5|26895.5|26888.5|26860.5|26853.5|183
1645821600000|2022-02-25 20:40:00|26888|26881|26908|26901|26925.5|26918.5|26880.5|26873.5|252
1645821900000|2022-02-25 20:45:00|26905.5|26898.5|26915.5|26908.5|26930.5|26923.5|26903|26896|191
1645822200000|2022-02-25 20:50:00|26930.5|26923.5|26940.5|26933.5|26950.5|26943.5|26900.5|26893.5|739
1645822500000|2022-02-25 20:55:00|26938|26931|26990.5|26983.5|26990.5|26983.5|26925.5|26918.5|879
1645822800000|2022-02-25 21:00:00|26980.5|26973.5|26963|26956|26995.5|26988.5|26960.5|26953.5|140
1645823100000|2022-02-25 21:05:00|26960.5|26953.5|26970.5|26963.5|26975.5|26968.5|26955.5|26948.5|49
1645823400000|2022-02-25 21:10:00|26968|26961|26960.5|26953.5|26973|26966|26955.5|26948.5|89
1645823700000|2022-02-25 21:15:00|26964.5|26949.5|26959.5|26944.5|26969.5|26954.5|26959.5|26944.5|11
1645824000000|2022-02-25 21:20:00|26957|26942|26967|26952|26967|26952|26957|26942|13
1645824300000|2022-02-25 21:25:00|26969.5|26954.5|26969.5|26954.5|26972|26957|26969.5|26954.5|2
1645824600000|2022-02-25 21:30:00|26972|26957|26969.5|26954.5|26977|26962|26969.5|26954.5|6
1645824900000|2022-02-25 21:35:00|26967|26952|26967|26952|26967|26952|26962|26947|10
1645825200000|2022-02-25 21:40:00|26964.5|26949.5|26967|26952|26967|26952|26964.5|26949.5|9
1645825500000|2022-02-25 21:45:00|26969.5|26954.5|26964.5|26949.5|26969.5|26954.5|26964.5|26949.5|7
1645825800000|2022-02-25 21:50:00|26944.5|26929.5|26959.5|26944.5|26959.5|26944.5|26944.5|26929.5|37
1645826100000|2022-02-25 21:55:00|26964.5|26949.5|26969|26939|26972|26949.5|26964.5|26936.2|16
1646002800000|2022-02-27 23:00:00|26491|26468|26446|26423|26508.5|26485.5|26328.5|26305.5|4068
1646003100000|2022-02-27 23:05:00|26448.5|26425.5|26376|26353|26448.5|26425.5|26366|26343|694
1646003400000|2022-02-27 23:10:00|26378.5|26355.5|26416|26393|26416|26393|26376|26353|232
1646003700000|2022-02-27 23:15:00|26413.5|26390.5|26418.5|26395.5|26446|26423|26393.5|26370.5|246
1646004000000|2022-02-27 23:20:00|26416|26393|26456|26433|26473.5|26450.5|26413.5|26390.5|278
1646004300000|2022-02-27 23:25:00|26458.5|26435.5|26433.5|26410.5|26488.5|26465.5|26428.5|26405.5|120
1646004600000|2022-02-27 23:30:00|26448.5|26425.5|26460.5|26453.5|26494.5|26479.5|26434.5|26419.5|24966
1646004900000|2022-02-27 23:35:00|26458|26451|26400.5|26393.5|26458|26451|26398|26391|372
1646005200000|2022-02-27 23:40:00|26398|26391|26475.5|26468.5|26475.5|26468.5|26385.5|26378.5|456
1646005500000|2022-02-27 23:45:00|26470.5|26463.5|26525.5|26518.5|26548|26541|26450.5|26443.5|594
1646005800000|2022-02-27 23:50:00|26528|26521|26483|26476|26550.5|26543.5|26480.5|26473.5|404
1646006100000|2022-02-27 23:55:00|26480.5|26473.5|26453|26446|26490.5|26483.5|26450.5|26443.5|423
1646006400000|2022-02-28 00:00:00|26450.5|26443.5|26298|26291|26465.5|26458.5|26280.5|26273.5|2547
1646006700000|2022-02-28 00:05:00|26300.5|26293.5|26400.5|26393.5|26415.5|26408.5|26295.5|26288.5|1213
1646007000000|2022-02-28 00:10:00|26405.5|26398.5|26335.5|26328.5|26420.5|26413.5|26335.5|26328.5|1186
1646007300000|2022-02-28 00:15:00|26333|26326|26323|26316|26335.5|26328.5|26255.5|26248.5|1466
1646007600000|2022-02-28 00:20:00|26320.5|26313.5|26345.5|26338.5|26358|26351|26285.5|26278.5|717
1646007900000|2022-02-28 00:25:00|26343|26336|26323|26316|26350.5|26343.5|26288|26281|608
1646008200000|2022-02-28 00:30:00|26320.5|26313.5|26370.5|26363.5|26380.5|26373.5|26315.5|26308.5|526
1646008500000|2022-02-28 00:35:00|26375.5|26368.5|26350.5|26343.5|26385.5|26378.5|26350.5|26343.5|383
1646008800000|2022-02-28 00:40:00|26348|26341|26365.5|26358.5|26375.5|26368.5|26330.5|26323.5|406
1646009100000|2022-02-28 00:45:00|26370.5|26363.5|26390.5|26383.5|26395.5|26388.5|26355.5|26348.5|250
1646009400000|2022-02-28 00:50:00|26395.5|26388.5|26385.5|26378.5|26410.5|26403.5|26383|26376|273
1646009700000|2022-02-28 00:55:00|26383|26376|26400.5|26393.5|26410.5|26403.5|26365.5|26358.5|211
1646010000000|2022-02-28 01:00:00|26395.5|26388.5|26415.5|26408.5|26445.5|26438.5|26390.5|26383.5|452
1646010300000|2022-02-28 01:05:00|26413|26406|26470.5|26463.5|26475.5|26468.5|26413|26406|335
1646010600000|2022-02-28 01:10:00|26475.5|26468.5|26608|26601|26620.5|26613.5|26473|26466|867
1646010900000|2022-02-28 01:15:00|26605.5|26598.5|26618|26611|26653|26646|26530.5|26523.5|1017
1646011200000|2022-02-28 01:20:00|26615.5|26608.5|26580.5|26573.5|26635.5|26628.5|26575.5|26568.5|631
1646011500000|2022-02-28 01:25:00|26585.5|26578.5|26590.5|26583.5|26598|26591|26555.5|26548.5|303
1646011800000|2022-02-28 01:30:00|26593|26586|26565.5|26558.5|26615.5|26608.5|26555.5|26548.5|430
1646012100000|2022-02-28 01:35:00|26568|26561|26460.5|26453.5|26575.5|26568.5|26458|26451|553
1646012400000|2022-02-28 01:40:00|26458|26451|26490.5|26483.5|26505.5|26498.5|26435.5|26428.5|467
1646012700000|2022-02-28 01:45:00|26488|26481|26485.5|26478.5|26495.5|26488.5|26445.5|26438.5|182
1646013000000|2022-02-28 01:50:00|26488|26481|26453|26446|26510.5|26503.5|26443|26436|192
1646013300000|2022-02-28 01:55:00|26450.5|26443.5|26410.5|26403.5|26478|26471|26410.5|26403.5|371
1646013600000|2022-02-28 02:00:00|26413|26406|26395.5|26388.5|26438|26431|26390.5|26383.5|333
1646013900000|2022-02-28 02:05:00|26393|26386|26398|26391|26415.5|26408.5|26368|26361|226
1646014200000|2022-02-28 02:10:00|26400.5|26393.5|26395.5|26388.5|26408|26401|26348|26341|205
1646014500000|2022-02-28 02:15:00|26400.5|26393.5|26400.5|26393.5|26430.5|26423.5|26385.5|26378.5|216
1646014800000|2022-02-28 02:20:00|26395.5|26388.5|26405.5|26398.5|26415.5|26408.5|26390.5|26383.5|79
1646015100000|2022-02-28 02:25:00|26403|26396|26385.5|26378.5|26403|26396|26375.5|26368.5|112
1646015400000|2022-02-28 02:30:00|26388|26381|26335.5|26328.5|26390.5|26383.5|26325.5|26318.5|304
1646015700000|2022-02-28 02:35:00|26333|26326|26375.5|26368.5|26380.5|26373.5|26330.5|26323.5|152
1646016000000|2022-02-28 02:40:00|26373|26366|26325.5|26318.5|26375.5|26368.5|26320.5|26313.5|243
1646016300000|2022-02-28 02:45:00|26323|26316|26285.5|26278.5|26325.5|26318.5|26268|26261|496
1646016600000|2022-02-28 02:50:00|26283|26276|26305.5|26298.5|26320.5|26313.5|26278|26271|204
1646016900000|2022-02-28 02:55:00|26308|26301|26305.5|26298.5|26315.5|26308.5|26280.5|26273.5|114
1646017200000|2022-02-28 03:00:00|26308|26301|26310.5|26303.5|26330.5|26323.5|26300.5|26293.5|179
1646017500000|2022-02-28 03:05:00|26308|26301|26315.5|26308.5|26320.5|26313.5|26280.5|26273.5|236
1646017800000|2022-02-28 03:10:00|26313|26306|26340.5|26333.5|26355.5|26348.5|26310.5|26303.5|208
1646018100000|2022-02-28 03:15:00|26338|26331|26375.5|26368.5|26383|26376|26335.5|26328.5|195
1646018400000|2022-02-28 03:20:00|26373|26366|26385.5|26378.5|26395.5|26388.5|26355.5|26348.5|152
1646018700000|2022-02-28 03:25:00|26388|26381|26328|26321|26390.5|26383.5|26325.5|26318.5|193
1646019000000|2022-02-28 03:30:00|26330.5|26323.5|26335.5|26328.5|26375.5|26368.5|26320.5|26313.5|346
1646019300000|2022-02-28 03:35:00|26338|26331|26365.5|26358.5|26368|26361|26315.5|26308.5|145
1646019600000|2022-02-28 03:40:00|26363|26356|26360.5|26353.5|26370.5|26363.5|26340.5|26333.5|108
1646019900000|2022-02-28 03:45:00|26363|26356|26350.5|26343.5|26365.5|26358.5|26340.5|26333.5|106
1646020200000|2022-02-28 03:50:00|26348|26341|26360.5|26353.5|26375.5|26368.5|26340.5|26333.5|101
1646020500000|2022-02-28 03:55:00|26355.5|26348.5|26348|26341|26360.5|26353.5|26330.5|26323.5|164
1646020800000|2022-02-28 04:00:00|26350.5|26343.5|26390.5|26383.5|26390.5|26383.5|26350.5|26343.5|145
1646021100000|2022-02-28 04:05:00|26385.5|26378.5|26405.5|26398.5|26410.5|26403.5|26385.5|26378.5|205
1646021400000|2022-02-28 04:10:00|26408|26401|26398|26391|26410.5|26403.5|26395.5|26388.5|112
1646021700000|2022-02-28 04:15:00|26395.5|26388.5|26390.5|26383.5|26403|26396|26385.5|26378.5|83
1646022000000|2022-02-28 04:20:00|26395.5|26388.5|26390.5|26383.5|26400.5|26393.5|26385.5|26378.5|50
1646022300000|2022-02-28 04:25:00|26388|26381|26400.5|26393.5|26400.5|26393.5|26375.5|26368.5|67
1646022600000|2022-02-28 04:30:00|26395.5|26388.5|26435.5|26428.5|26435.5|26428.5|26390.5|26383.5|216
1646022900000|2022-02-28 04:35:00|26433|26426|26435.5|26428.5|26450.5|26443.5|26420.5|26413.5|202
1646023200000|2022-02-28 04:40:00|26433|26426|26420.5|26413.5|26440.5|26433.5|26410.5|26403.5|185
1646023500000|2022-02-28 04:45:00|26418|26411|26420.5|26413.5|26425.5|26418.5|26405.5|26398.5|107
1646023800000|2022-02-28 04:50:00|26418|26411|26405.5|26398.5|26425.5|26418.5|26400.5|26393.5|107
1646024100000|2022-02-28 04:55:00|26408|26401|26400.5|26393.5|26410.5|26403.5|26380.5|26373.5|151
1646024400000|2022-02-28 05:00:00|26395.5|26388.5|26415.5|26408.5|26420.5|26413.5|26395.5|26388.5|123
1646024700000|2022-02-28 05:05:00|26420.5|26413.5|26435.7|26428.7|26435.7|26428.7|26400.5|26393.5|150
1646025000000|2022-02-28 05:10:00|26440.7|26433.7|26465.7|26458.7|26470.7|26463.7|26430.7|26423.7|230
1646025300000|2022-02-28 05:15:00|26463.2|26456.2|26465.7|26458.7|26475.7|26468.7|26460.7|26453.7|139
1646025600000|2022-02-28 05:20:00|26463.2|26456.2|26473.2|26466.2|26480.7|26473.7|26455.7|26448.7|135
1646025900000|2022-02-28 05:25:00|26470.7|26463.7|26490.7|26483.7|26493.2|26486.2|26470.7|26463.7|150
1646026200000|2022-02-28 05:30:00|26493.2|26486.2|26500.7|26493.7|26560.7|26553.7|26475.7|26468.7|1286
1646026500000|2022-02-28 05:35:00|26503.2|26496.2|26500.7|26493.7|26520.7|26513.7|26495.7|26488.7|336
1646026800000|2022-02-28 05:40:00|26503.2|26496.2|26485.7|26478.7|26503.2|26496.2|26470.7|26463.7|465
1646027100000|2022-02-28 05:45:00|26490.7|26483.7|26500.7|26493.7|26500.7|26493.7|26460.7|26453.7|643
1646027400000|2022-02-28 05:50:00|26503.2|26496.2|26523.2|26516.2|26523.2|26516.2|26490.7|26483.7|747
1646027700000|2022-02-28 05:55:00|26520.7|26513.7|26515.7|26508.7|26540.7|26533.7|26498.2|26491.2|1191
1646028000000|2022-02-28 06:00:00|26508.2|26501.2|26545.7|26538.7|26565.7|26558.7|26505.7|26498.7|1662
1646028300000|2022-02-28 06:05:00|26548.2|26541.2|26535.7|26528.7|26555.7|26548.7|26515.7|26508.7|754
1646028600000|2022-02-28 06:10:00|26538.2|26531.2|26560.7|26553.7|26570.7|26563.7|26535.7|26528.7|523
1646028900000|2022-02-28 06:15:00|26550.7|26543.7|26535.7|26528.7|26550.7|26543.7|26525.7|26518.7|380
1646029200000|2022-02-28 06:20:00|26540.7|26533.7|26540.7|26533.7|26548.2|26541.2|26525.7|26518.7|278
1646029500000|2022-02-28 06:25:00|26538.2|26531.2|26555.7|26548.7|26560.7|26553.7|26525.7|26518.7|77
1646029800000|2022-02-28 06:30:00|26560.7|26553.7|26545.7|26538.7|26560.7|26553.7|26520.7|26513.7|134
1646030100000|2022-02-28 06:35:00|26543.2|26536.2|26553.2|26546.2|26558.2|26551.2|26543.2|26536.2|29
1646030400000|2022-02-28 06:40:00|26555.7|26548.7|26558.2|26551.2|26563.2|26556.2|26545.7|26538.7|75
1646030700000|2022-02-28 06:45:00|26555.7|26548.7|26555.7|26548.7|26565.7|26558.7|26548.2|26541.2|25
1646031000000|2022-02-28 06:50:00|26553.2|26546.2|26528.2|26521.2|26553.2|26546.2|26525.7|26518.7|13
1646031300000|2022-02-28 06:55:00|26533.2|26526.2|26525.7|26518.7|26545.7|26538.7|26518.2|26511.2|36
1646031600000|2022-02-28 07:00:00|26530.7|26523.7|26598.2|26591.2|26603.2|26596.2|26500.7|26493.7|455
1646031900000|2022-02-28 07:05:00|26600.7|26593.7|26563.2|26556.2|26620.7|26613.7|26560.7|26553.7|142
1646032200000|2022-02-28 07:10:00|26560.7|26553.7|26558.2|26551.2|26570.7|26563.7|26518.2|26511.2|192
1646032500000|2022-02-28 07:15:00|26560.7|26553.7|26548.2|26541.2|26585.7|26578.7|26530.7|26523.7|78
1646032800000|2022-02-28 07:20:00|26545.7|26538.7|26578.2|26571.2|26585.7|26578.7|26530.7|26523.7|95
1646033100000|2022-02-28 07:25:00|26575.7|26568.7|26580.7|26573.7|26618.2|26611.2|26573.2|26566.2|223
1646033400000|2022-02-28 07:30:00|26583.2|26576.2|26645.7|26638.7|26650.7|26643.7|26578.2|26571.2|549
1646033700000|2022-02-28 07:35:00|26643.2|26636.2|26648.2|26641.2|26675.7|26668.7|26628.2|26621.2|396
1646034000000|2022-02-28 07:40:00|26650.7|26643.7|26665.7|26658.7|26683.2|26676.2|26643.2|26636.2|179
1646034300000|2022-02-28 07:45:00|26668.2|26661.2|26670.7|26663.7|26700.7|26693.7|26655.7|26648.7|368
1646034600000|2022-02-28 07:50:00|26673.2|26666.2|26635.7|26628.7|26675.7|26668.7|26625.7|26618.7|352
1646034900000|2022-02-28 07:55:00|26638.2|26631.2|26635.7|26628.7|26658.2|26651.2|26625.7|26618.7|374
1646035200000|2022-02-28 08:00:00|26638.2|26631.2|26675.7|26668.7|26675.7|26668.7|26608.2|26601.2|965
1646035500000|2022-02-28 08:05:00|26673.2|26666.2|26670.7|26663.7|26705.7|26698.7|26655.7|26648.7|824
1646035800000|2022-02-28 08:10:00|26673.2|26666.2|26655.7|26648.7|26715.7|26708.7|26630.7|26623.7|590
1646036100000|2022-02-28 08:15:00|26658.2|26651.2|26643.2|26636.2|26665.7|26658.7|26638.2|26631.2|152
1646036400000|2022-02-28 08:20:00|26640.7|26633.7|26628.2|26621.2|26660.7|26653.7|26618.2|26611.2|163
1646036700000|2022-02-28 08:25:00|26630.7|26623.7|26615.7|26608.7|26648.2|26641.2|26615.7|26608.7|229
1646037000000|2022-02-28 08:30:00|26618.2|26611.2|26588.2|26581.2|26620.7|26613.7|26585.7|26578.7|246
1646037300000|2022-02-28 08:35:00|26585.7|26578.7|26548.2|26541.2|26600.7|26593.7|26545.7|26538.7|335
1646037600000|2022-02-28 08:40:00|26550.7|26543.7|26545.7|26538.7|26565.7|26558.7|26528.2|26521.2|293
1646037900000|2022-02-28 08:45:00|26543.2|26536.2|26560.7|26553.7|26570.7|26563.7|26535.7|26528.7|267
1646038200000|2022-02-28 08:50:00|26555.7|26548.7|26560.7|26553.7|26573.2|26566.2|26550.7|26543.7|186
1646038500000|2022-02-28 08:55:00|26558.2|26551.2|26563.2|26556.2|26565.7|26558.7|26545.7|26538.7|177
1646038800000|2022-02-28 09:00:00|26565.7|26558.7|26585.7|26578.7|26585.7|26578.7|26555.7|26548.7|188
1646039100000|2022-02-28 09:05:00|26583.2|26576.2|26635.7|26628.7|26640.7|26633.7|26583.2|26576.2|357
1646039400000|2022-02-28 09:10:00|26638.2|26631.2|26620.7|26613.7|26645.7|26638.7|26615.7|26608.7|185
1646039700000|2022-02-28 09:15:00|26623.2|26616.2|26600.7|26593.7|26625.7|26618.7|26595.7|26588.7|127
1646040000000|2022-02-28 09:20:00|26603.2|26596.2|26575.7|26568.7|26620.7|26613.7|26570.7|26563.7|172
1646040300000|2022-02-28 09:25:00|26580.7|26573.7|26565.7|26558.7|26580.7|26573.7|26555.7|26548.7|97
1646040600000|2022-02-28 09:30:00|26568.2|26561.2|26573.2|26566.2|26575.7|26568.7|26545.7|26538.7|195
1646040900000|2022-02-28 09:35:00|26570.7|26563.7|26575.7|26568.7|26580.7|26573.7|26555.7|26548.7|128
1646041200000|2022-02-28 09:40:00|26573.2|26566.2|26600.7|26593.7|26600.7|26593.7|26565.7|26558.7|140
1646041500000|2022-02-28 09:45:00|26598.2|26591.2|26593.2|26586.2|26605.7|26598.7|26580.7|26573.7|113
1646041800000|2022-02-28 09:50:00|26590.7|26583.7|26615.7|26608.7|26618.2|26611.2|26585.7|26578.7|120
1646042100000|2022-02-28 09:55:00|26613.2|26606.2|26618.2|26611.2|26630.7|26623.7|26605.7|26598.7|362
1646042400000|2022-02-28 10:00:00|26620.7|26613.7|26630.7|26623.7|26640.7|26633.7|26615.7|26608.7|183
1646042700000|2022-02-28 10:05:00|26628.2|26621.2|26600.7|26593.7|26633.2|26626.2|26600.7|26593.7|69
1646043000000|2022-02-28 10:10:00|26603.2|26596.2|26600.7|26593.7|26605.7|26598.7|26585.7|26578.7|143
1646043300000|2022-02-28 10:15:00|26598.2|26591.2|26590.7|26583.7|26605.7|26598.7|26585.7|26578.7|126
1646043600000|2022-02-28 10:20:00|26588.2|26581.2|26595.7|26588.7|26595.7|26588.7|26578.2|26571.2|63
1646043900000|2022-02-28 10:25:00|26593.2|26586.2|26575.7|26568.7|26600.7|26593.7|26575.7|26568.7|76
1646044200000|2022-02-28 10:30:00|26578.2|26571.2|26583.2|26576.2|26585.7|26578.7|26550.7|26543.7|246
1646044500000|2022-02-28 10:35:00|26580.7|26573.7|26595.7|26588.7|26595.7|26588.7|26573.2|26566.2|119
1646044800000|2022-02-28 10:40:00|26593.2|26586.2|26610.7|26603.7|26615.7|26608.7|26580.7|26573.7|139
1646045100000|2022-02-28 10:45:00|26613.2|26606.2|26630.7|26623.7|26638.2|26631.2|26608.2|26601.2|190
1646045400000|2022-02-28 10:50:00|26635.7|26628.7|26630.7|26623.7|26640.7|26633.7|26625.7|26618.7|119
1646045700000|2022-02-28 10:55:00|26633.2|26626.2|26650.7|26643.7|26650.7|26643.7|26628.2|26621.2|188
1646046000000|2022-02-28 11:00:00|26645.7|26638.7|26645.7|26638.7|26675.7|26668.7|26638.2|26631.2|288
1646046300000|2022-02-28 11:05:00|26643.2|26636.2|26635.7|26628.7|26653.2|26646.2|26635.7|26628.7|86
1646046600000|2022-02-28 11:10:00|26633.2|26626.2|26635.7|26628.7|26655.7|26648.7|26625.7|26618.7|51
1646046900000|2022-02-28 11:15:00|26638.2|26631.2|26610.7|26603.7|26640.7|26633.7|26610.7|26603.7|95
1646047200000|2022-02-28 11:20:00|26613.2|26606.2|26620.7|26613.7|26625.7|26618.7|26610.7|26603.7|163
1646047500000|2022-02-28 11:25:00|26623.2|26616.2|26598.2|26591.2|26625.7|26618.7|26590.7|26583.7|128
1646047800000|2022-02-28 11:30:00|26595.7|26588.7|26610.7|26603.7|26610.7|26603.7|26595.7|26588.7|65
1646048100000|2022-02-28 11:35:00|26613.2|26606.2|26618.2|26611.2|26620.7|26613.7|26595.7|26588.7|117
1646048400000|2022-02-28 11:40:00|26615.7|26608.7|26600.7|26593.7|26620.7|26613.7|26595.7|26588.7|82
1646048700000|2022-02-28 11:45:00|26603.2|26596.2|26600.7|26593.7|26610.7|26603.7|26590.7|26583.7|81
1646049000000|2022-02-28 11:50:00|26603.2|26596.2|26598.2|26591.2|26613.2|26606.2|26590.7|26583.7|88
1646049300000|2022-02-28 11:55:00|26595.7|26588.7|26605.7|26598.7|26625.7|26618.7|26595.7|26588.7|123
1646049600000|2022-02-28 12:00:00|26608.2|26601.2|26615.7|26608.7|26630.7|26623.7|26608.2|26601.2|169
1646049900000|2022-02-28 12:05:00|26618.2|26611.2|26625.7|26618.7|26630.7|26623.7|26615.7|26608.7|83
1646050200000|2022-02-28 12:10:00|26628.2|26621.2|26645.7|26638.7|26650.7|26643.7|26620.7|26613.7|112
1646050500000|2022-02-28 12:15:00|26648.2|26641.2|26655.7|26648.7|26655.7|26648.7|26635.7|26628.7|126
1646050800000|2022-02-28 12:20:00|26660.7|26653.7|26725.7|26718.7|26730.7|26723.7|26655.7|26648.7|536
1646051100000|2022-02-28 12:25:00|26730.7|26723.7|26710.7|26703.7|26730.7|26723.7|26705.7|26698.7|200
1646051400000|2022-02-28 12:30:00|26713.2|26706.2|26695.7|26688.7|26715.7|26708.7|26690.7|26683.7|195
1646051700000|2022-02-28 12:35:00|26690.7|26683.7|26690.7|26683.7|26708.2|26701.2|26685.7|26678.7|115
1646052000000|2022-02-28 12:40:00|26685.7|26678.7|26698.2|26691.2|26710.7|26703.7|26685.7|26678.7|171
1646052300000|2022-02-28 12:45:00|26700.7|26693.7|26720.7|26713.7|26720.7|26713.7|26690.7|26683.7|139
1646052600000|2022-02-28 12:50:00|26718.2|26711.2|26740.7|26733.7|26740.7|26733.7|26715.7|26708.7|141
1646052900000|2022-02-28 12:55:00|26735.7|26728.7|26665.7|26658.7|26738.2|26731.2|26650.7|26643.7|519
1646053200000|2022-02-28 13:00:00|26660.7|26653.7|26658.2|26651.2|26675.7|26668.7|26635.7|26628.7|359
1646053500000|2022-02-28 13:05:00|26660.7|26653.7|26655.7|26648.7|26668.2|26661.2|26645.7|26638.7|112
1646053800000|2022-02-28 13:10:00|26658.2|26651.2|26650.7|26643.7|26678.2|26671.2|26650.7|26643.7|123
1646054100000|2022-02-28 13:15:00|26653.2|26646.2|26675.7|26668.7|26680.7|26673.7|26650.7|26643.7|223
1646054400000|2022-02-28 13:20:00|26678.2|26671.2|26663.2|26656.2|26685.7|26678.7|26660.7|26653.7|124
1646054700000|2022-02-28 13:25:00|26665.7|26658.7|26670.7|26663.7|26670.7|26663.7|26655.7|26648.7|76
1646055000000|2022-02-28 13:30:00|26668.2|26661.2|26630.7|26623.7|26685.7|26678.7|26625.7|26618.7|229
1646055300000|2022-02-28 13:35:00|26625.7|26618.7|26595.7|26588.7|26630.7|26623.7|26595.7|26588.7|413
1646055600000|2022-02-28 13:40:00|26590.7|26583.7|26580.7|26573.7|26605.7|26598.7|26570.7|26563.7|217
1646055900000|2022-02-28 13:45:00|26583.2|26576.2|26600.7|26593.7|26605.7|26598.7|26580.7|26573.7|236
1646056200000|2022-02-28 13:50:00|26605.7|26598.7|26603.2|26596.2|26630.7|26623.7|26595.7|26588.7|169
1646056500000|2022-02-28 13:55:00|26600.7|26593.7|26595.7|26588.7|26610.7|26603.7|26585.7|26578.7|99
1646056800000|2022-02-28 14:00:00|26590.7|26583.7|26620.7|26613.7|26625.7|26618.7|26585.7|26578.7|159
1646057100000|2022-02-28 14:05:00|26618.2|26611.2|26625.7|26618.7|26630.7|26623.7|26615.7|26608.7|190
1646057400000|2022-02-28 14:10:00|26628.2|26621.2|26630.7|26623.7|26635.7|26628.7|26615.7|26608.7|189
1646057700000|2022-02-28 14:15:00|26633.2|26626.2|26630.7|26623.7|26650.7|26643.7|26630.7|26623.7|169
1646058000000|2022-02-28 14:20:00|26633.2|26626.2|26610.7|26603.7|26635.7|26628.7|26610.7|26603.7|69
1646058300000|2022-02-28 14:25:00|26613.2|26606.2|26615.7|26608.7|26630.7|26623.7|26610.7|26603.7|124
1646058600000|2022-02-28 14:30:00|26620.7|26613.7|26665.7|26658.7|26683.2|26676.2|26615.7|26608.7|1067
1646058900000|2022-02-28 14:35:00|26670.7|26663.7|26700.7|26693.7|26715.7|26708.7|26665.7|26658.7|686
1646059200000|2022-02-28 14:40:00|26698.2|26691.2|26675.7|26668.7|26698.2|26691.2|26653.2|26646.2|403
1646059500000|2022-02-28 14:45:00|26680.7|26673.7|26680.7|26673.7|26700.7|26693.7|26658.2|26651.2|543
1646059800000|2022-02-28 14:50:00|26683.2|26676.2|26690.7|26683.7|26715.7|26708.7|26675.7|26668.7|297
1646060100000|2022-02-28 14:55:00|26693.2|26686.2|26730.7|26723.7|26730.7|26723.7|26685.7|26678.7|325
1646060400000|2022-02-28 15:00:00|26728.2|26721.2|26685.7|26678.7|26735.7|26728.7|26675.7|26668.7|281
1646060700000|2022-02-28 15:05:00|26688.2|26681.2|26678.2|26671.2|26698.2|26691.2|26665.7|26658.7|154
1646061000000|2022-02-28 15:10:00|26675.7|26668.7|26650.7|26643.7|26685.7|26678.7|26640.7|26633.7|254
1646061300000|2022-02-28 15:15:00|26645.7|26638.7|26655.7|26648.7|26665.7|26658.7|26640.7|26633.7|221
1646061600000|2022-02-28 15:20:00|26658.2|26651.2|26703.2|26696.2|26710.7|26703.7|26655.7|26648.7|600
1646061900000|2022-02-28 15:25:00|26700.7|26693.7|26718.2|26711.2|26735.7|26728.7|26695.7|26688.7|490
1646062200000|2022-02-28 15:30:00|26715.7|26708.7|26750.7|26743.7|26780.7|26773.7|26710.7|26703.7|555
1646062500000|2022-02-28 15:35:00|26755.7|26748.7|26825.7|26818.7|26825.7|26818.7|26753.2|26746.2|482
1646062800000|2022-02-28 15:40:00|26828.2|26821.2|26835.7|26828.7|26850.7|26843.7|26818.2|26811.2|479
1646063100000|2022-02-28 15:45:00|26838.2|26831.2|26825.7|26818.7|26850.7|26843.7|26825.7|26818.7|246
1646063400000|2022-02-28 15:50:00|26828.2|26821.2|26840.7|26833.7|26848.2|26841.2|26815.7|26808.7|187
1646063700000|2022-02-28 15:55:00|26843.2|26836.2|26855.7|26848.7|26870.7|26863.7|26838.2|26831.2|371
1646064000000|2022-02-28 16:00:00|26858.2|26851.2|26855.7|26848.7|26870.7|26863.7|26845.7|26838.7|153
1646064300000|2022-02-28 16:05:00|26858.2|26851.2|26835.7|26828.7|26860.7|26853.7|26830.7|26823.7|183
1646064600000|2022-02-28 16:10:00|26838.2|26831.2|26823.2|26816.2|26845.7|26838.7|26810.7|26803.7|243
1646064900000|2022-02-28 16:15:00|26820.7|26813.7|26860.7|26853.7|26875.7|26868.7|26815.7|26808.7|293
1646065200000|2022-02-28 16:20:00|26865.7|26858.7|26880.7|26873.7|26885.7|26878.7|26860.7|26853.7|302
1646065500000|2022-02-28 16:25:00|26875.7|26868.7|26890.7|26883.7|26915.7|26908.7|26870.7|26863.7|312
1646065800000|2022-02-28 16:30:00|26893.2|26886.2|26860.7|26853.7|26905.7|26898.7|26860.7|26853.7|391
1646066100000|2022-02-28 16:35:00|26855.7|26848.7|26848.2|26841.2|26880.7|26873.7|26838.2|26831.2|467
1646066400000|2022-02-28 16:40:00|26850.7|26843.7|26835.7|26828.7|26855.7|26848.7|26825.7|26818.7|261
1646066700000|2022-02-28 16:45:00|26840.7|26833.7|26805.7|26798.7|26840.7|26833.7|26788.2|26781.2|540
1646067000000|2022-02-28 16:50:00|26808.2|26801.2|26815.7|26808.7|26818.2|26811.2|26785.7|26778.7|208
1646067300000|2022-02-28 16:55:00|26820.7|26813.7|26840.7|26833.7|26855.7|26848.7|26815.7|26808.7|344
1646067600000|2022-02-28 17:00:00|26838.2|26831.2|26823.2|26816.2|26850.7|26843.7|26820.7|26813.7|133
1646067900000|2022-02-28 17:05:00|26825.7|26818.7|26740.7|26733.7|26825.7|26818.7|26735.7|26728.7|584
1646068200000|2022-02-28 17:10:00|26743.2|26736.2|26708.2|26701.2|26745.7|26738.7|26690.7|26683.7|244
1646068500000|2022-02-28 17:15:00|26710.7|26703.7|26710.7|26703.7|26710.7|26703.7|26680.7|26673.7|175
1646068800000|2022-02-28 17:20:00|26708.2|26701.2|26695.7|26688.7|26725.7|26718.7|26680.7|26673.7|173
1646069100000|2022-02-28 17:25:00|26698.2|26691.2|26715.7|26708.7|26715.7|26708.7|26693.2|26686.2|186
1646069400000|2022-02-28 17:30:00|26710.7|26703.7|26700.7|26693.7|26725.7|26718.7|26685.7|26678.7|164
1646069700000|2022-02-28 17:35:00|26698.2|26691.2|26680.7|26673.7|26715.7|26708.7|26675.7|26668.7|286
1646070000000|2022-02-28 17:40:00|26685.7|26678.7|26645.7|26638.7|26690.7|26683.7|26640.7|26633.7|184
1646070300000|2022-02-28 17:45:00|26643.2|26636.2|26658.2|26651.2|26660.7|26653.7|26630.7|26623.7|150
1646070600000|2022-02-28 17:50:00|26660.7|26653.7|26630.7|26623.7|26665.7|26658.7|26625.7|26618.7|101
1646070900000|2022-02-28 17:55:00|26635.7|26628.7|26660.7|26653.7|26665.7|26658.7|26620.7|26613.7|141
1646071200000|2022-02-28 18:00:00|26663.2|26656.2|26685.7|26678.7|26695.7|26688.7|26655.7|26648.7|153
1646071500000|2022-02-28 18:05:00|26688.2|26681.2|26715.7|26708.7|26718.2|26711.2|26678.2|26671.2|148
1646071800000|2022-02-28 18:10:00|26713.2|26706.2|26723.2|26716.2|26735.7|26728.7|26700.7|26693.7|109
1646072100000|2022-02-28 18:15:00|26725.7|26718.7|26675.7|26668.7|26730.7|26723.7|26668.2|26661.2|185
1646072400000|2022-02-28 18:20:00|26673.2|26666.2|26638.2|26631.2|26680.7|26673.7|26633.2|26626.2|126
1646072700000|2022-02-28 18:25:00|26635.7|26628.7|26660.7|26653.7|26675.7|26668.7|26630.7|26623.7|239
1646073000000|2022-02-28 18:30:00|26658.2|26651.2|26665.7|26658.7|26685.7|26678.7|26648.2|26641.2|186
1646073300000|2022-02-28 18:35:00|26668.2|26661.2|26688.2|26681.2|26695.7|26688.7|26655.7|26648.7|114
1646073600000|2022-02-28 18:40:00|26685.7|26678.7|26680.7|26673.7|26708.2|26701.2|26675.7|26668.7|86
1646073900000|2022-02-28 18:45:00|26683.2|26676.2|26688.2|26681.2|26693.2|26686.2|26660.7|26653.7|74
1646074200000|2022-02-28 18:50:00|26690.7|26683.7|26710.7|26703.7|26720.7|26713.7|26688.2|26681.2|146
1646074500000|2022-02-28 18:55:00|26713.2|26706.2|26708.2|26701.2|26715.7|26708.7|26695.7|26688.7|74
1646074800000|2022-02-28 19:00:00|26710.7|26703.7|26600.7|26593.7|26710.7|26703.7|26595.7|26588.7|295
1646075100000|2022-02-28 19:05:00|26605.7|26598.7|26550.7|26543.7|26610.7|26603.7|26545.7|26538.7|441
1646075400000|2022-02-28 19:10:00|26548.2|26541.2|26525.7|26518.7|26550.7|26543.7|26515.7|26508.7|479
1646075700000|2022-02-28 19:15:00|26523.2|26516.2|26530.7|26523.7|26550.7|26543.7|26505.7|26498.7|330
1646076000000|2022-02-28 19:20:00|26533.2|26526.2|26495.7|26488.7|26535.7|26528.7|26483.2|26476.2|374
1646076300000|2022-02-28 19:25:00|26493.2|26486.2|26530.7|26523.7|26545.7|26538.7|26490.7|26483.7|177
1646076600000|2022-02-28 19:30:00|26535.7|26528.7|26530.7|26523.7|26548.2|26541.2|26515.7|26508.7|147
1646076900000|2022-02-28 19:35:00|26533.2|26526.2|26530.7|26523.7|26560.7|26553.7|26520.7|26513.7|156
1646077200000|2022-02-28 19:40:00|26528.2|26521.2|26570.7|26563.7|26593.2|26586.2|26525.7|26518.7|200
1646077500000|2022-02-28 19:45:00|26575.7|26568.7|26573.2|26566.2|26588.2|26581.2|26558.2|26551.2|126
1646077800000|2022-02-28 19:50:00|26575.7|26568.7|26603.2|26596.2|26605.7|26598.7|26565.7|26558.7|143
1646078100000|2022-02-28 19:55:00|26600.7|26593.7|26615.7|26608.7|26640.7|26633.7|26600.7|26593.7|189
1646078400000|2022-02-28 20:00:00|26618.2|26611.2|26605.7|26598.7|26625.7|26618.7|26600.7|26593.7|155
1646078700000|2022-02-28 20:05:00|26603.2|26596.2|26610.7|26603.7|26615.7|26608.7|26560.7|26553.7|215
1646079000000|2022-02-28 20:10:00|26615.7|26608.7|26590.7|26583.7|26618.2|26611.2|26575.7|26568.7|95
1646079300000|2022-02-28 20:15:00|26588.2|26581.2|26625.7|26618.7|26635.7|26628.7|26585.7|26578.7|171
1646079600000|2022-02-28 20:20:00|26630.7|26623.7|26660.7|26653.7|26680.7|26673.7|26630.7|26623.7|379
1646079900000|2022-02-28 20:25:00|26658.2|26651.2|26635.7|26628.7|26685.7|26678.7|26635.7|26628.7|237
1646080200000|2022-02-28 20:30:00|26633.2|26626.2|26605.7|26598.7|26635.7|26628.7|26600.7|26593.7|242
1646080500000|2022-02-28 20:35:00|26603.2|26596.2|26560.7|26553.7|26605.7|26598.7|26540.7|26533.7|244
1646080800000|2022-02-28 20:40:00|26563.2|26556.2|26625.7|26618.7|26640.7|26633.7|26563.2|26556.2|122
1646081100000|2022-02-28 20:45:00|26630.7|26623.7|26660.7|26653.7|26670.7|26663.7|26630.7|26623.7|415
1646081400000|2022-02-28 20:50:00|26655.7|26648.7|26670.7|26663.7|26705.7|26698.7|26635.7|26628.7|580
1646081700000|2022-02-28 20:55:00|26673.2|26666.2|26643.2|26636.2|26695.7|26688.7|26635.7|26628.7|1772
1646082000000|2022-02-28 21:00:00|26650.7|26643.7|26663.2|26656.2|26673.2|26666.2|26635.7|26628.7|316
1646082300000|2022-02-28 21:05:00|26665.7|26658.7|26670.7|26663.7|26685.7|26678.7|26660.7|26653.7|236
1646082600000|2022-02-28 21:10:00|26668.2|26661.2|26703.2|26696.2|26705.7|26698.7|26668.2|26661.2|72
1646082900000|2022-02-28 21:15:00|26707.2|26692.2|26719.7|26704.7|26719.7|26704.7|26707.2|26692.2|22
1646083200000|2022-02-28 21:20:00|26714.7|26699.7|26707.2|26692.2|26714.7|26699.7|26707.2|26692.2|29
1646083500000|2022-02-28 21:25:00|26709.7|26694.7|26712.2|26697.2|26714.7|26699.7|26709.7|26694.7|8
1646083800000|2022-02-28 21:30:00|26709.7|26694.7|26714.7|26699.7|26714.7|26699.7|26709.7|26694.7|8
1646084100000|2022-02-28 21:35:00|26712.2|26697.2|26714.7|26699.7|26714.7|26699.7|26712.2|26697.2|0
1646084400000|2022-02-28 21:40:00|26717.2|26702.2|26724.7|26709.7|26724.7|26709.7|26717.2|26702.2|17
1646084700000|2022-02-28 21:45:00|26722.2|26707.2|26712.2|26697.2|26722.2|26707.2|26712.2|26697.2|17
1646085000000|2022-02-28 21:50:00|26714.7|26699.7|26714.7|26699.7|26714.7|26699.7|26712.2|26697.2|13
1646085300000|2022-02-28 21:55:00|26717.2|26702.2|26730|26700|26731.3|26707.2|26712.2|26697.2|20
1646085600000|2022-02-28 22:00:00|26729.3|26699.3|26727.6|26697.6|26729.3|26699.3|26725.2|26695.2|0
1646085900000|2022-02-28 22:05:00|26725.2|26695.2|26725.7|26695.7|26727.8|26697.8|26724.5|26694.5|0
1646086200000|2022-02-28 22:10:00|26724|26694|26723.8|26693.8|26725|26695|26722.9|26692.9|0
1646086500000|2022-02-28 22:15:00|26724.1|26694.1|26724.5|26694.5|26725.3|26695.3|26724.1|26694.1|0
1646086800000|2022-02-28 22:20:00|26724.3|26694.3|26724|26694|26725.9|26695.9|26723.2|26693.2|0
1646087100000|2022-02-28 22:25:00|26723.7|26693.7|26724.3|26694.3|26724.6|26694.6|26722.5|26692.5|0
1646087400000|2022-02-28 22:30:00|26722.6|26692.6|26721.9|26691.9|26723.4|26693.4|26720.9|26690.9|0
1646087700000|2022-02-28 22:35:00|26721.8|26691.8|26721.4|26691.4|26722.9|26692.9|26720.6|26690.6|0
1646088000000|2022-02-28 22:40:00|26721.5|26691.5|26718.4|26688.4|26721.7|26691.7|26718.3|26688.3|0
1646088300000|2022-02-28 22:45:00|26718.1|26688.1|26718.1|26688.1|26721|26691|26718|26688|0
1646088600000|2022-02-28 22:50:00|26717.7|26687.7|26714.3|26684.3|26720.2|26690.2|26713.2|26683.2|0
1646088900000|2022-02-28 22:55:00|26714.6|26684.6|26712.1|26682.1|26715.1|26685.1|26711.4|26681.4|0
1646089200000|2022-02-28 23:00:00|26714.8|26684.8|26742.2|26727.2|26742.2|26727.2|26707.2|26677.2|33
1646089500000|2022-02-28 23:05:00|26739.7|26724.7|26742.2|26727.2|26752.2|26737.2|26737.2|26722.2|39
1646089800000|2022-02-28 23:10:00|26744.7|26729.7|26732.2|26717.2|26747.2|26732.2|26727.2|26712.2|15
1646090100000|2022-02-28 23:15:00|26734.7|26719.7|26727.2|26712.2|26747.2|26732.2|26724.7|26709.7|15
1646090400000|2022-02-28 23:20:00|26729.7|26714.7|26752.2|26737.2|26757.2|26742.2|26724.7|26709.7|16
1646090700000|2022-02-28 23:25:00|26749.7|26734.7|26757.2|26742.2|26762.2|26747.2|26744.7|26729.7|36
1646091000000|2022-02-28 23:30:00|26754.7|26739.7|26763.2|26756.2|26773.2|26766.2|26735.7|26728.7|27827
1646091300000|2022-02-28 23:35:00|26760.7|26753.7|26775.7|26768.7|26785.7|26778.7|26760.7|26753.7|105
1646091600000|2022-02-28 23:40:00|26773.2|26766.2|26728.2|26721.2|26778.2|26771.2|26728.2|26721.2|316
1646091900000|2022-02-28 23:45:00|26730.7|26723.7|26815.7|26808.7|26823.2|26816.2|26728.2|26721.2|469
1646092200000|2022-02-28 23:50:00|26813.2|26806.2|26850.7|26843.7|26873.2|26866.2|26813.2|26806.2|603
1646092500000|2022-02-28 23:55:00|26853.2|26846.2|26845.7|26838.7|26865.7|26858.7|26840.7|26833.7|550
1646092800000|2022-03-01 00:00:00|26843.2|26836.2|26860.7|26853.7|26910.7|26903.7|26843.2|26836.2|1464
1646093100000|2022-03-01 00:05:00|26865.7|26858.7|26845.7|26838.7|26878.2|26871.2|26830.7|26823.7|1097
1646093400000|2022-03-01 00:10:00|26850.7|26843.7|26885.7|26878.7|26885.7|26878.7|26830.7|26823.7|922
1646093700000|2022-03-01 00:15:00|26883.2|26876.2|26875.7|26868.7|26913.2|26906.2|26860.7|26853.7|898
1646094000000|2022-03-01 00:20:00|26880.7|26873.7|26888.2|26881.2|26895.7|26888.7|26860.7|26853.7|514
1646094300000|2022-03-01 00:25:00|26885.7|26878.7|26908.2|26901.2|26920.7|26913.7|26885.7|26878.7|486
1646094600000|2022-03-01 00:30:00|26905.7|26898.7|26870.7|26863.7|26925.7|26918.7|26855.7|26848.7|440
1646094900000|2022-03-01 00:35:00|26868.2|26861.2|26880.7|26873.7|26900.7|26893.7|26855.7|26848.7|258
1646095200000|2022-03-01 00:40:00|26878.2|26871.2|26878.2|26871.2|26910.7|26903.7|26868.2|26861.2|311
1646095500000|2022-03-01 00:45:00|26880.7|26873.7|26845.7|26838.7|26890.7|26883.7|26845.7|26838.7|376
1646095800000|2022-03-01 00:50:00|26840.7|26833.7|26918.2|26911.2|26920.7|26913.7|26840.7|26833.7|528
1646096100000|2022-03-01 00:55:00|26915.7|26908.7|26888.2|26881.2|26925.7|26918.7|26888.2|26881.2|472
1646096400000|2022-03-01 01:00:00|26890.7|26883.7|26913.2|26906.2|26918.2|26911.2|26870.7|26863.7|280
1646096700000|2022-03-01 01:05:00|26915.7|26908.7|26948.2|26941.2|26960.7|26953.7|26908.2|26901.2|386
1646097000000|2022-03-01 01:10:00|26945.7|26938.7|26948.2|26941.2|26950.7|26943.7|26928.2|26921.2|202
1646097300000|2022-03-01 01:15:00|26950.7|26943.7|26948.2|26941.2|26963.2|26956.2|26930.7|26923.7|267
1646097600000|2022-03-01 01:20:00|26950.7|26943.7|26973.2|26966.2|26980.7|26973.7|26945.7|26938.7|301
1646097900000|2022-03-01 01:25:00|26975.7|26968.7|26975.7|26968.7|26980.7|26973.7|26955.7|26948.7|267
1646098200000|2022-03-01 01:30:00|26978.2|26971.2|27000.7|26993.7|27005.7|26998.7|26975.7|26968.7|536
1646098500000|2022-03-01 01:35:00|26995.7|26988.7|27010.7|27003.7|27010.7|27003.7|26975.7|26968.7|483
1646098800000|2022-03-01 01:40:00|27005.7|26998.7|27010.7|27003.7|27020.7|27013.7|26995.7|26988.7|384
1646099100000|2022-03-01 01:45:00|27013.2|27006.2|26965.7|26958.7|27015.7|27008.7|26965.7|26958.7|401
1646099400000|2022-03-01 01:50:00|26960.7|26953.7|26985.7|26978.7|26985.7|26978.7|26955.7|26948.7|259
1646099700000|2022-03-01 01:55:00|26980.7|26973.7|26975.7|26968.7|26980.7|26973.7|26965.7|26958.7|203
1646100000000|2022-03-01 02:00:00|26970.7|26963.7|26960.7|26953.7|26980.7|26973.7|26955.7|26948.7|324
1646100300000|2022-03-01 02:05:00|26955.7|26948.7|26970.7|26963.7|26980.7|26973.7|26953.2|26946.2|208
1646100600000|2022-03-01 02:10:00|26968.2|26961.2|26940.7|26933.7|26970.7|26963.7|26940.7|26933.7|223
1646100900000|2022-03-01 02:15:00|26943.2|26936.2|26950.7|26943.7|26960.7|26953.7|26940.7|26933.7|239
1646101200000|2022-03-01 02:20:00|26940.7|26933.7|26945.7|26938.7|26950.7|26943.7|26935.7|26928.7|176
1646101500000|2022-03-01 02:25:00|26948.2|26941.2|26923.2|26916.2|26955.7|26948.7|26915.7|26908.7|341
1646101800000|2022-03-01 02:30:00|26925.7|26918.7|26925.7|26918.7|26945.7|26938.7|26923.2|26916.2|134
1646102100000|2022-03-01 02:35:00|26923.2|26916.2|26920.7|26913.7|26943.2|26936.2|26920.7|26913.7|88
1646102400000|2022-03-01 02:40:00|26915.7|26908.7|26940.7|26933.7|26940.7|26933.7|26910.7|26903.7|122
1646102700000|2022-03-01 02:45:00|26943.2|26936.2|26940.7|26933.7|26945.7|26938.7|26935.7|26928.7|41
1646103000000|2022-03-01 02:50:00|26938.2|26931.2|26940.7|26933.7|26950.7|26943.7|26935.7|26928.7|53
1646103300000|2022-03-01 02:55:00|26943.2|26936.2|26925.7|26918.7|26945.7|26938.7|26915.7|26908.7|118
1646103600000|2022-03-01 03:00:00|26923.2|26916.2|26925.7|26918.7|26925.7|26918.7|26920.7|26913.7|68
1646103900000|2022-03-01 03:05:00|26928.2|26921.2|26910.7|26903.7|26928.2|26921.2|26895.7|26888.7|212
1646104200000|2022-03-01 03:10:00|26908.2|26901.2|26905.7|26898.7|26913.2|26906.2|26900.7|26893.7|87
1646104500000|2022-03-01 03:15:00|26908.2|26901.2|26903.2|26896.2|26910.7|26903.7|26900.7|26893.7|73
1646104800000|2022-03-01 03:20:00|26905.7|26898.7|26895.7|26888.7|26905.7|26898.7|26885.7|26878.7|111
1646105100000|2022-03-01 03:25:00|26898.2|26891.2|26905.7|26898.7|26905.7|26898.7|26895.7|26888.7|78
1646105400000|2022-03-01 03:30:00|26910.7|26903.7|26905.7|26898.7|26915.7|26908.7|26885.7|26878.7|216
1646105700000|2022-03-01 03:35:00|26908.2|26901.2|26915.7|26908.7|26920.7|26913.7|26905.7|26898.7|138
1646106000000|2022-03-01 03:40:00|26910.7|26903.7|26910.7|26903.7|26925.7|26918.7|26895.7|26888.7|141
1646106300000|2022-03-01 03:45:00|26908.2|26901.2|26915.7|26908.7|26920.7|26913.7|26895.7|26888.7|172
1646106600000|2022-03-01 03:50:00|26918.2|26911.2|26945.7|26938.7|26945.7|26938.7|26915.7|26908.7|321
1646106900000|2022-03-01 03:55:00|26950.7|26943.7|26940.7|26933.7|26950.7|26943.7|26940.7|26933.7|138
1646107200000|2022-03-01 04:00:00|26945.7|26938.7|26940.7|26933.7|26945.7|26938.7|26935.7|26928.7|117
1646107500000|2022-03-01 04:05:00|26943.2|26936.2|26948.2|26941.2|26955.7|26948.7|26940.7|26933.7|189
1646107800000|2022-03-01 04:10:00|26950.7|26943.7|26953.2|26946.2|26953.2|26946.2|26940.7|26933.7|82
1646108100000|2022-03-01 04:15:00|26950.7|26943.7|26930.7|26923.7|26950.7|26943.7|26930.7|26923.7|120
1646108400000|2022-03-01 04:20:00|26935.7|26928.7|26940.7|26933.7|26945.7|26938.7|26930.7|26923.7|68
1646108700000|2022-03-01 04:25:00|26943.2|26936.2|26935.7|26928.7|26945.7|26938.7|26930.7|26923.7|62
1646109000000|2022-03-01 04:30:00|26933.2|26926.2|26935.7|26928.7|26940.7|26933.7|26930.7|26923.7|99
1646109300000|2022-03-01 04:35:00|26933.2|26926.2|26915.7|26908.7|26933.2|26926.2|26915.7|26908.7|198
1646109600000|2022-03-01 04:40:00|26913.2|26906.2|26925.7|26918.7|26933.2|26926.2|26890.7|26883.7|382
1646109900000|2022-03-01 04:45:00|26928.2|26921.2|26930.7|26923.7|26930.7|26923.7|26920.7|26913.7|147
1646110200000|2022-03-01 04:50:00|26933.2|26926.2|26930.7|26923.7|26935.7|26928.7|26930.7|26923.7|116
1646110500000|2022-03-01 04:55:00|26928.2|26921.2|26925.7|26918.7|26935.7|26928.7|26920.7|26913.7|152
1646110800000|2022-03-01 05:00:00|26923.2|26916.2|26915.7|26908.7|26930.7|26923.7|26915.7|26908.7|139
1646111100000|2022-03-01 05:05:00|26918.2|26911.2|26915.7|26908.7|26925.7|26918.7|26913.2|26906.2|111
1646111400000|2022-03-01 05:10:00|26910.7|26903.7|26890.7|26883.7|26913.2|26906.2|26885.7|26878.7|270
1646111700000|2022-03-01 05:15:00|26885.7|26878.7|26860.7|26853.7|26888.2|26881.2|26855.7|26848.7|424
1646112000000|2022-03-01 05:20:00|26858.2|26851.2|26865.7|26858.7|26880.7|26873.7|26855.7|26848.7|278
1646112300000|2022-03-01 05:25:00|26860.7|26853.7|26875.7|26868.7|26880.7|26873.7|26845.7|26838.7|323
1646112600000|2022-03-01 05:30:00|26870.7|26863.7|26875.7|26868.7|26890.7|26883.7|26863.2|26856.2|180
1646112900000|2022-03-01 05:35:00|26878.2|26871.2|26880.7|26873.7|26885.7|26878.7|26870.7|26863.7|203
1646113200000|2022-03-01 05:40:00|26878.2|26871.2|26880.7|26873.7|26880.7|26873.7|26865.7|26858.7|303
1646113500000|2022-03-01 05:45:00|26875.7|26868.7|26865.7|26858.7|26875.7|26868.7|26865.7|26858.7|311
1646113800000|2022-03-01 05:50:00|26860.7|26853.7|26840.7|26833.7|26860.7|26853.7|26840.7|26833.7|597
1646114100000|2022-03-01 05:55:00|26838.2|26831.2|26830.7|26823.7|26860.7|26853.7|26828.2|26821.2|1071
1646114400000|2022-03-01 06:00:00|26840.7|26833.7|26898.2|26891.2|26900.7|26893.7|26840.7|26833.7|1779
1646114700000|2022-03-01 06:05:00|26895.7|26888.7|26903.2|26896.2|26915.7|26908.7|26885.7|26878.7|940
1646115000000|2022-03-01 06:10:00|26905.7|26898.7|26880.7|26873.7|26905.7|26898.7|26875.7|26868.7|344
1646115300000|2022-03-01 06:15:00|26875.7|26868.7|26880.7|26873.7|26885.7|26878.7|26870.7|26863.7|275
1646115600000|2022-03-01 06:20:00|26878.2|26871.2|26900.7|26893.7|26900.7|26893.7|26875.7|26868.7|366
1646115900000|2022-03-01 06:25:00|26903.2|26896.2|26890.7|26883.7|26903.2|26896.2|26885.7|26878.7|184
1646116200000|2022-03-01 06:30:00|26885.7|26878.7|26895.7|26888.7|26895.7|26888.7|26885.7|26878.7|78
1646116500000|2022-03-01 06:35:00|26890.7|26883.7|26880.7|26873.7|26890.7|26883.7|26878.2|26871.2|114
1646116800000|2022-03-01 06:40:00|26883.2|26876.2|26880.7|26873.7|26888.2|26881.2|26880.7|26873.7|50
1646117100000|2022-03-01 06:45:00|26883.2|26876.2|26883.2|26876.2|26890.7|26883.7|26875.7|26868.7|19
1646117400000|2022-03-01 06:50:00|26880.7|26873.7|26880.7|26873.7|26888.2|26881.2|26875.7|26868.7|74
1646117700000|2022-03-01 06:55:00|26878.2|26871.2|26895.7|26888.7|26895.7|26888.7|26875.7|26868.7|79
1646118000000|2022-03-01 07:00:00|26893.2|26886.2|26890.7|26883.7|26900.7|26893.7|26878.2|26871.2|50
1646118300000|2022-03-01 07:05:00|26888.2|26881.2|26958.2|26951.2|26965.7|26958.7|26883.2|26876.2|160
1646118600000|2022-03-01 07:10:00|26960.7|26953.7|26935.7|26928.7|26963.2|26956.2|26928.2|26921.2|34
1646118900000|2022-03-01 07:15:00|26938.2|26931.2|26940.7|26933.7|26955.7|26948.7|26933.2|26926.2|22
1646119200000|2022-03-01 07:20:00|26938.2|26931.2|26938.2|26931.2|26945.7|26938.7|26928.2|26921.2|90
1646119500000|2022-03-01 07:25:00|26940.7|26933.7|26935.7|26928.7|26945.7|26938.7|26925.7|26918.7|84
1646119800000|2022-03-01 07:30:00|26933.2|26926.2|26925.7|26918.7|26933.2|26926.2|26910.7|26903.7|190
1646120100000|2022-03-01 07:35:00|26923.2|26916.2|26935.7|26928.7|26935.7|26928.7|26913.2|26906.2|134
1646120400000|2022-03-01 07:40:00|26933.2|26926.2|26920.7|26913.7|26953.2|26946.2|26915.7|26908.7|291
1646120700000|2022-03-01 07:45:00|26918.2|26911.2|26890.7|26883.7|26918.2|26911.2|26880.7|26873.7|160
1646121000000|2022-03-01 07:50:00|26888.2|26881.2|26878.2|26871.2|26903.2|26896.2|26875.7|26868.7|160
1646121300000|2022-03-01 07:55:00|26880.7|26873.7|26870.7|26863.7|26880.7|26873.7|26850.7|26843.7|217
1646121600000|2022-03-01 08:00:00|26873.2|26866.2|26890.7|26883.7|26890.7|26883.7|26850.7|26843.7|420
1646121900000|2022-03-01 08:05:00|26893.2|26886.2|26910.7|26903.7|26923.2|26916.2|26888.2|26881.2|280
1646122200000|2022-03-01 08:10:00|26913.2|26906.2|26890.7|26883.7|26925.7|26918.7|26890.7|26883.7|234
1646122500000|2022-03-01 08:15:00|26885.7|26878.7|26870.7|26863.7|26890.7|26883.7|26865.7|26858.7|209
1646122800000|2022-03-01 08:20:00|26873.2|26866.2|26815.7|26808.7|26880.7|26873.7|26805.7|26798.7|255
1646123100000|2022-03-01 08:25:00|26818.2|26811.2|26830.7|26823.7|26835.7|26828.7|26798.2|26791.2|247
1646123400000|2022-03-01 08:30:00|26828.2|26821.2|26850.7|26843.7|26850.7|26843.7|26820.7|26813.7|131
1646123700000|2022-03-01 08:35:00|26853.2|26846.2|26828.2|26821.2|26860.7|26853.7|26820.7|26813.7|244
1646124000000|2022-03-01 08:40:00|26825.7|26818.7|26818.2|26811.2|26840.7|26833.7|26810.7|26803.7|131
1646124300000|2022-03-01 08:45:00|26815.7|26808.7|26800.7|26793.7|26835.7|26828.7|26795.7|26788.7|150
1646124600000|2022-03-01 08:50:00|26798.2|26791.2|26790.7|26783.7|26800.7|26793.7|26775.7|26768.7|177
1646124900000|2022-03-01 08:55:00|26788.2|26781.2|26803.2|26796.2|26810.7|26803.7|26785.7|26778.7|62
1646125200000|2022-03-01 09:00:00|26800.7|26793.7|26820.7|26813.7|26820.7|26813.7|26795.7|26788.7|193
1646125500000|2022-03-01 09:05:00|26818.2|26811.2|26770.7|26763.7|26820.7|26813.7|26755.7|26748.7|215
1646125800000|2022-03-01 09:10:00|26768.2|26761.2|26750.7|26743.7|26770.7|26763.7|26740.7|26733.7|209
1646126100000|2022-03-01 09:15:00|26745.7|26738.7|26745.7|26738.7|26765.7|26758.7|26740.7|26733.7|95
1646126400000|2022-03-01 09:20:00|26748.2|26741.2|26715.7|26708.7|26748.2|26741.2|26705.7|26698.7|342
1646126700000|2022-03-01 09:25:00|26718.2|26711.2|26725.7|26718.7|26730.7|26723.7|26700.7|26693.7|400
1646127000000|2022-03-01 09:30:00|26723.2|26716.2|26740.7|26733.7|26748.2|26741.2|26710.7|26703.7|226
1646127300000|2022-03-01 09:35:00|26743.2|26736.2|26743.2|26736.2|26750.7|26743.7|26720.7|26713.7|222
1646127600000|2022-03-01 09:40:00|26745.7|26738.7|26695.7|26688.7|26750.7|26743.7|26690.7|26683.7|233
1646127900000|2022-03-01 09:45:00|26698.2|26691.2|26725.7|26718.7|26730.7|26723.7|26695.7|26688.7|190
1646128200000|2022-03-01 09:50:00|26723.2|26716.2|26693.2|26686.2|26725.7|26718.7|26680.7|26673.7|267
1646128500000|2022-03-01 09:55:00|26690.7|26683.7|26710.7|26703.7|26715.7|26708.7|26680.7|26673.7|134
1646128800000|2022-03-01 10:00:00|26705.7|26698.7|26683.2|26676.2|26710.7|26703.7|26673.2|26666.2|126
1646129100000|2022-03-01 10:05:00|26685.7|26678.7|26660.7|26653.7|26685.7|26678.7|26645.7|26638.7|260
1646129400000|2022-03-01 10:10:00|26658.2|26651.2|26675.7|26668.7|26675.7|26668.7|26653.2|26646.2|140
1646129700000|2022-03-01 10:15:00|26673.2|26666.2|26700.7|26693.7|26700.7|26693.7|26670.7|26663.7|137
1646130000000|2022-03-01 10:20:00|26698.2|26691.2|26690.7|26683.7|26700.7|26693.7|26685.7|26678.7|153
1646130300000|2022-03-01 10:25:00|26693.2|26686.2|26675.7|26668.7|26700.7|26693.7|26670.7|26663.7|142
1646130600000|2022-03-01 10:30:00|26670.7|26663.7|26653.2|26646.2|26670.7|26663.7|26635.7|26628.7|263
1646130900000|2022-03-01 10:35:00|26655.7|26648.7|26645.7|26638.7|26660.7|26653.7|26635.7|26628.7|132
1646131200000|2022-03-01 10:40:00|26648.2|26641.2|26685.7|26678.7|26690.7|26683.7|26645.7|26638.7|235
1646131500000|2022-03-01 10:45:00|26680.7|26673.7|26710.7|26703.7|26715.7|26708.7|26675.7|26668.7|155
1646131800000|2022-03-01 10:50:00|26708.2|26701.2|26720.7|26713.7|26733.2|26726.2|26705.7|26698.7|133
1646132100000|2022-03-01 10:55:00|26718.2|26711.2|26715.7|26708.7|26720.7|26713.7|26705.7|26698.7|78
1646132400000|2022-03-01 11:00:00|26710.7|26703.7|26700.7|26693.7|26713.2|26706.2|26690.7|26683.7|222
1646132700000|2022-03-01 11:05:00|26703.2|26696.2|26680.7|26673.7|26705.7|26698.7|26678.2|26671.2|207
1646133000000|2022-03-01 11:10:00|26678.2|26671.2|26670.7|26663.7|26690.7|26683.7|26665.7|26658.7|170
1646133300000|2022-03-01 11:15:00|26668.2|26661.2|26690.7|26683.7|26695.7|26688.7|26660.7|26653.7|127
1646133600000|2022-03-01 11:20:00|26693.2|26686.2|26700.7|26693.7|26715.7|26708.7|26690.7|26683.7|2108
1646133900000|2022-03-01 11:25:00|26703.2|26696.2|26695.7|26688.7|26715.7|26708.7|26693.2|26686.2|91
1646134200000|2022-03-01 11:30:00|26698.2|26691.2|26715.7|26708.7|26723.2|26716.2|26685.7|26678.7|120
1646134500000|2022-03-01 11:35:00|26713.2|26706.2|26710.7|26703.7|26720.7|26713.7|26705.7|26698.7|140
1646134800000|2022-03-01 11:40:00|26713.2|26706.2|26675.7|26668.7|26715.7|26708.7|26673.2|26666.2|162
1646135100000|2022-03-01 11:45:00|26673.2|26666.2|26655.7|26648.7|26683.2|26676.2|26655.7|26648.7|153
1646135400000|2022-03-01 11:50:00|26658.2|26651.2|26620.7|26613.7|26660.7|26653.7|26615.7|26608.7|178
1646135700000|2022-03-01 11:55:00|26615.7|26608.7|26630.7|26623.7|26635.7|26628.7|26600.7|26593.7|172
1646136000000|2022-03-01 12:00:00|26625.7|26618.7|26660.7|26653.7|26660.7|26653.7|26625.7|26618.7|180
1646136300000|2022-03-01 12:05:00|26658.2|26651.2|26663.2|26656.2|26668.2|26661.2|26655.7|26648.7|123
1646136600000|2022-03-01 12:10:00|26660.7|26653.7|26650.7|26643.7|26665.7|26658.7|26645.7|26638.7|108
1646136900000|2022-03-01 12:15:00|26653.2|26646.2|26620.7|26613.7|26653.2|26646.2|26620.7|26613.7|153
1646137200000|2022-03-01 12:20:00|26625.7|26618.7|26665.7|26658.7|26668.2|26661.2|26625.7|26618.7|152
1646137500000|2022-03-01 12:25:00|26668.2|26661.2|26695.7|26688.7|26695.7|26688.7|26653.2|26646.2|135
1646137800000|2022-03-01 12:30:00|26693.2|26686.2|26690.7|26683.7|26693.2|26686.2|26680.7|26673.7|103
1646138100000|2022-03-01 12:35:00|26688.2|26681.2|26660.7|26653.7|26690.7|26683.7|26658.2|26651.2|76
1646138400000|2022-03-01 12:40:00|26658.2|26651.2|26650.7|26643.7|26660.7|26653.7|26640.7|26633.7|101
1646138700000|2022-03-01 12:45:00|26653.2|26646.2|26665.7|26658.7|26665.7|26658.7|26645.7|26638.7|79
1646139000000|2022-03-01 12:50:00|26660.7|26653.7|26640.7|26633.7|26665.7|26658.7|26638.2|26631.2|121
1646139300000|2022-03-01 12:55:00|26643.2|26636.2|26660.7|26653.7|26660.7|26653.7|26635.7|26628.7|193
1646139600000|2022-03-01 13:00:00|26655.7|26648.7|26625.7|26618.7|26655.7|26648.7|26600.7|26593.7|695
1646139900000|2022-03-01 13:05:00|26628.2|26621.2|26638.2|26631.2|26645.7|26638.7|26605.7|26598.7|117
1646140200000|2022-03-01 13:10:00|26640.7|26633.7|26645.7|26638.7|26658.2|26651.2|26630.7|26623.7|110
1646140500000|2022-03-01 13:15:00|26643.2|26636.2|26655.7|26648.7|26663.2|26656.2|26640.7|26633.7|171
1646140800000|2022-03-01 13:20:00|26653.2|26646.2|26650.7|26643.7|26653.2|26646.2|26635.7|26628.7|289
1646141100000|2022-03-01 13:25:00|26655.7|26648.7|26720.7|26713.7|26720.7|26713.7|26645.7|26638.7|249
1646141400000|2022-03-01 13:30:00|26723.2|26716.2|26750.7|26743.7|26755.7|26748.7|26705.7|26698.7|303
1646141700000|2022-03-01 13:35:00|26745.7|26738.7|26745.7|26738.7|26748.2|26741.2|26730.7|26723.7|192
1646142000000|2022-03-01 13:40:00|26740.7|26733.7|26760.7|26753.7|26763.2|26756.2|26740.7|26733.7|189
1646142300000|2022-03-01 13:45:00|26758.2|26751.2|26765.7|26758.7|26765.7|26758.7|26745.7|26738.7|141
1646142600000|2022-03-01 13:50:00|26760.7|26753.7|26800.7|26793.7|26805.7|26798.7|26755.7|26748.7|489
1646142900000|2022-03-01 13:55:00|26798.2|26791.2|26755.7|26748.7|26805.7|26798.7|26748.2|26741.2|493
1646143200000|2022-03-01 14:00:00|26753.2|26746.2|26730.7|26723.7|26758.2|26751.2|26725.7|26718.7|358
1646143500000|2022-03-01 14:05:00|26725.7|26718.7|26725.7|26718.7|26740.7|26733.7|26720.7|26713.7|88
1646143800000|2022-03-01 14:10:00|26723.2|26716.2|26720.7|26713.7|26733.2|26726.2|26715.7|26708.7|177
1646144100000|2022-03-01 14:15:00|26715.7|26708.7|26713.2|26706.2|26730.7|26723.7|26710.7|26703.7|140
1646144400000|2022-03-01 14:20:00|26715.7|26708.7|26725.7|26718.7|26733.2|26726.2|26715.7|26708.7|59
1646144700000|2022-03-01 14:25:00|26728.2|26721.2|26730.7|26723.7|26745.7|26738.7|26725.7|26718.7|89
1646145000000|2022-03-01 14:30:00|26735.7|26728.7|26768.2|26761.2|26770.7|26763.7|26725.7|26718.7|464
1646145300000|2022-03-01 14:35:00|26765.7|26758.7|26778.2|26771.2|26805.7|26798.7|26765.7|26758.7|457
1646145600000|2022-03-01 14:40:00|26780.7|26773.7|26748.2|26741.2|26785.7|26778.7|26735.7|26728.7|290
1646145900000|2022-03-01 14:45:00|26745.7|26738.7|26770.7|26763.7|26770.7|26763.7|26725.7|26718.7|321
1646146200000|2022-03-01 14:50:00|26775.7|26768.7|26725.7|26718.7|26775.7|26768.7|26705.7|26698.7|633
1646146500000|2022-03-01 14:55:00|26728.2|26721.2|26728.2|26721.2|26740.7|26733.7|26705.7|26698.7|294
1646146800000|2022-03-01 15:00:00|26730.7|26723.7|26715.7|26708.7|26765.7|26758.7|26705.7|26698.7|378
1646147100000|2022-03-01 15:05:00|26710.7|26703.7|26690.7|26683.7|26735.7|26728.7|26690.7|26683.7|268
1646147400000|2022-03-01 15:10:00|26688.2|26681.2|26655.7|26648.7|26690.7|26683.7|26635.7|26628.7|565
1646147700000|2022-03-01 15:15:00|26653.2|26646.2|26700.7|26693.7|26710.7|26703.7|26653.2|26646.2|328
1646148000000|2022-03-01 15:20:00|26703.2|26696.2|26705.7|26698.7|26728.2|26721.2|26695.7|26688.7|230
1646148300000|2022-03-01 15:25:00|26708.2|26701.2|26725.7|26718.7|26725.7|26718.7|26690.7|26683.7|169
1646148600000|2022-03-01 15:30:00|26730.7|26723.7|26743.2|26736.2|26780.7|26773.7|26705.7|26698.7|873
1646148900000|2022-03-01 15:35:00|26740.7|26733.7|26748.2|26741.2|26765.7|26758.7|26740.7|26733.7|309
1646149200000|2022-03-01 15:40:00|26745.7|26738.7|26665.7|26658.7|26750.7|26743.7|26665.7|26658.7|775
1646149500000|2022-03-01 15:45:00|26660.7|26653.7|26680.7|26673.7|26688.2|26681.2|26650.7|26643.7|372
1646149800000|2022-03-01 15:50:00|26683.2|26676.2|26680.7|26673.7|26705.7|26698.7|26668.2|26661.2|295
1646150100000|2022-03-01 15:55:00|26675.7|26668.7|26655.7|26648.7|26678.2|26671.2|26643.2|26636.2|287
1646150400000|2022-03-01 16:00:00|26653.2|26646.2|26675.7|26668.7|26690.7|26683.7|26645.7|26638.7|306
1646150700000|2022-03-01 16:05:00|26678.2|26671.2|26640.7|26633.7|26680.7|26673.7|26635.7|26628.7|318
1646151000000|2022-03-01 16:10:00|26645.7|26638.7|26645.7|26638.7|26650.7|26643.7|26625.7|26618.7|435
1646151300000|2022-03-01 16:15:00|26643.2|26636.2|26595.7|26588.7|26650.7|26643.7|26590.7|26583.7|405
1646151600000|2022-03-01 16:20:00|26593.2|26586.2|26640.7|26633.7|26655.7|26648.7|26590.7|26583.7|204
1646151900000|2022-03-01 16:25:00|26638.2|26631.2|26615.7|26608.7|26645.7|26638.7|26600.7|26593.7|301
1646152200000|2022-03-01 16:30:00|26618.2|26611.2|26565.7|26558.7|26618.2|26611.2|26555.7|26548.7|698
1646152500000|2022-03-01 16:35:00|26570.7|26563.7|26555.7|26548.7|26570.7|26563.7|26540.7|26533.7|568
1646152800000|2022-03-01 16:40:00|26558.2|26551.2|26555.7|26548.7|26580.7|26573.7|26545.7|26538.7|339
1646153100000|2022-03-01 16:45:00|26560.7|26553.7|26515.7|26508.7|26560.7|26553.7|26500.7|26493.7|837
1646153400000|2022-03-01 16:50:00|26518.2|26511.2|26530.7|26523.7|26540.7|26533.7|26500.7|26493.7|478
1646153700000|2022-03-01 16:55:00|26528.2|26521.2|26510.7|26503.7|26535.7|26528.7|26500.7|26493.7|491
1646154000000|2022-03-01 17:00:00|26508.2|26501.2|26495.7|26488.7|26525.7|26518.7|26485.7|26478.7|316
1646154300000|2022-03-01 17:05:00|26500.7|26493.7|26445.7|26438.7|26510.7|26503.7|26440.7|26433.7|559
1646154600000|2022-03-01 17:10:00|26440.7|26433.7|26495.7|26488.7|26498.2|26491.2|26430.7|26423.7|366
1646154900000|2022-03-01 17:15:00|26490.7|26483.7|26520.7|26513.7|26525.7|26518.7|26468.2|26461.2|332
1646155200000|2022-03-01 17:20:00|26525.7|26518.7|26495.7|26488.7|26525.7|26518.7|26485.7|26478.7|236
1646155500000|2022-03-01 17:25:00|26493.2|26486.2|26515.7|26508.7|26525.7|26518.7|26485.7|26478.7|174
1646155800000|2022-03-01 17:30:00|26513.2|26506.2|26505.7|26498.7|26525.7|26518.7|26485.7|26478.7|141
1646156100000|2022-03-01 17:35:00|26508.2|26501.2|26475.7|26468.7|26515.7|26508.7|26475.7|26468.7|235
1646156400000|2022-03-01 17:40:00|26478.2|26471.2|26520.7|26513.7|26520.7|26513.7|26475.7|26468.7|223
1646156700000|2022-03-01 17:45:00|26518.2|26511.2|26520.7|26513.7|26535.7|26528.7|26490.7|26483.7|204
1646157000000|2022-03-01 17:50:00|26515.7|26508.7|26505.7|26498.7|26530.7|26523.7|26493.2|26486.2|109
1646157300000|2022-03-01 17:55:00|26503.2|26496.2|26490.7|26483.7|26505.7|26498.7|26475.7|26468.7|409
1646157600000|2022-03-01 18:00:00|26493.2|26486.2|26505.7|26498.7|26530.7|26523.7|26483.2|26476.2|182
1646157900000|2022-03-01 18:05:00|26503.2|26496.2|26480.7|26473.7|26510.7|26503.7|26460.7|26453.7|359
1646158200000|2022-03-01 18:10:00|26483.2|26476.2|26445.7|26438.7|26485.7|26478.7|26425.7|26418.7|217
1646158500000|2022-03-01 18:15:00|26443.2|26436.2|26430.7|26423.7|26450.7|26443.7|26425.7|26418.7|345
1646158800000|2022-03-01 18:20:00|26428.2|26421.2|26410.7|26403.7|26450.7|26443.7|26410.7|26403.7|239
1646159100000|2022-03-01 18:25:00|26405.7|26398.7|26380.7|26373.7|26410.7|26403.7|26375.7|26368.7|281
1646159400000|2022-03-01 18:30:00|26385.7|26378.7|26400.7|26393.7|26415.7|26408.7|26380.7|26373.7|394
1646159700000|2022-03-01 18:35:00|26395.7|26388.7|26425.7|26418.7|26435.7|26428.7|26388.2|26381.2|233
1646160000000|2022-03-01 18:40:00|26428.2|26421.2|26405.7|26398.7|26435.7|26428.7|26400.7|26393.7|177
1646160300000|2022-03-01 18:45:00|26400.7|26393.7|26395.7|26388.7|26430.7|26423.7|26380.7|26373.7|276
1646160600000|2022-03-01 18:50:00|26398.2|26391.2|26405.7|26398.7|26415.7|26408.7|26390.7|26383.7|134
1646160900000|2022-03-01 18:55:00|26403.2|26396.2|26395.7|26388.7|26410.7|26403.7|26385.7|26378.7|175
1646161200000|2022-03-01 19:00:00|26398.2|26391.2|26398.2|26391.2|26405.7|26398.7|26365.7|26358.7|252
1646161500000|2022-03-01 19:05:00|26395.7|26388.7|26405.7|26398.7|26418.2|26411.2|26395.7|26388.7|157
1646161800000|2022-03-01 19:10:00|26408.2|26401.2|26385.7|26378.7|26408.2|26401.2|26375.7|26368.7|237
1646162100000|2022-03-01 19:15:00|26383.2|26376.2|26405.7|26398.7|26408.2|26401.2|26345.7|26338.7|282
1646162400000|2022-03-01 19:20:00|26403.2|26396.2|26435.7|26428.7|26450.7|26443.7|26388.2|26381.2|250
1646162700000|2022-03-01 19:25:00|26438.2|26431.2|26445.7|26438.7|26458.2|26451.2|26435.7|26428.7|133
1646163000000|2022-03-01 19:30:00|26448.2|26441.2|26425.7|26418.7|26455.7|26448.7|26425.7|26418.7|294
1646163300000|2022-03-01 19:35:00|26428.2|26421.2|26473.2|26466.2|26475.7|26468.7|26428.2|26421.2|188
1646163600000|2022-03-01 19:40:00|26470.7|26463.7|26470.7|26463.7|26483.2|26476.2|26455.7|26448.7|171
1646163900000|2022-03-01 19:45:00|26465.7|26458.7|26440.7|26433.7|26475.7|26468.7|26435.7|26428.7|184
1646164200000|2022-03-01 19:50:00|26438.2|26431.2|26405.7|26398.7|26440.7|26433.7|26400.7|26393.7|231
1646164500000|2022-03-01 19:55:00|26408.2|26401.2|26380.7|26373.7|26408.2|26401.2|26370.7|26363.7|281
1646164800000|2022-03-01 20:00:00|26385.7|26378.7|26480.7|26473.7|26480.7|26473.7|26370.7|26363.7|423
1646165100000|2022-03-01 20:05:00|26485.7|26478.7|26500.7|26493.7|26525.7|26518.7|26485.7|26478.7|484
1646165400000|2022-03-01 20:10:00|26503.2|26496.2|26465.7|26458.7|26508.2|26501.2|26450.7|26443.7|294
1646165700000|2022-03-01 20:15:00|26468.2|26461.2|26425.7|26418.7|26475.7|26468.7|26415.7|26408.7|261
1646166000000|2022-03-01 20:20:00|26430.7|26423.7|26430.7|26423.7|26440.7|26433.7|26403.2|26396.2|232
1646166300000|2022-03-01 20:25:00|26428.2|26421.2|26408.2|26401.2|26440.7|26433.7|26405.7|26398.7|144
1646166600000|2022-03-01 20:30:00|26405.7|26398.7|26420.7|26413.7|26428.2|26421.2|26375.7|26368.7|400
1646166900000|2022-03-01 20:35:00|26418.2|26411.2|26410.7|26403.7|26430.7|26423.7|26390.7|26383.7|155
1646167200000|2022-03-01 20:40:00|26408.2|26401.2|26370.7|26363.7|26428.2|26421.2|26365.7|26358.7|169
1646167500000|2022-03-01 20:45:00|26365.7|26358.7|26335.7|26328.7|26370.7|26363.7|26335.7|26328.7|408
1646167800000|2022-03-01 20:50:00|26330.7|26323.7|26415.7|26408.7|26420.7|26413.7|26330.7|26323.7|837
1646168100000|2022-03-01 20:55:00|26413.2|26406.2|26420.7|26413.7|26460.7|26453.7|26408.2|26401.2|766
1646168400000|2022-03-01 21:00:00|26423.2|26416.2|26440.7|26433.7|26440.7|26433.7|26415.7|26408.7|198
1646168700000|2022-03-01 21:05:00|26443.2|26436.2|26458.2|26451.2|26463.2|26456.2|26443.2|26436.2|53
1646169000000|2022-03-01 21:10:00|26455.7|26448.7|26475.7|26468.7|26480.7|26473.7|26455.7|26448.7|45
1646169300000|2022-03-01 21:15:00|26479.7|26464.7|26477.2|26462.2|26479.7|26464.7|26474.7|26459.7|5
1646169600000|2022-03-01 21:20:00|26479.7|26464.7|26474.7|26459.7|26484.7|26469.7|26474.7|26459.7|5
1646169900000|2022-03-01 21:25:00|26477.2|26462.2|26479.7|26464.7|26482.2|26467.2|26477.2|26462.2|11
1646170200000|2022-03-01 21:30:00|26477.2|26462.2|26469.7|26454.7|26477.2|26462.2|26462.2|26447.2|12
1646170500000|2022-03-01 21:35:00|26472.2|26457.2|26464.7|26449.7|26472.2|26457.2|26459.7|26444.7|6
1646171100000|2022-03-01 21:45:00|26462.2|26447.2|26447.2|26432.2|26462.2|26447.2|26442.2|26427.2|11
1646171400000|2022-03-01 21:50:00|26444.7|26429.7|26432.2|26417.2|26452.2|26437.2|26432.2|26417.2|32
1646171700000|2022-03-01 21:55:00|26429.7|26414.7|26441.1|26411.1|26442.2|26424.7|26427.2|26408|24
1646172000000|2022-03-01 22:00:00|26441.9|26411.9|26438.7|26408.7|26448.3|26418.3|26438.7|26408.7|0
1646172300000|2022-03-01 22:05:00|26437.5|26407.5|26430.8|26400.8|26438.7|26408.7|26426.9|26396.9|0
1646172600000|2022-03-01 22:10:00|26430.9|26400.9|26428.8|26398.8|26432.8|26402.8|26425.8|26395.8|0
1646172900000|2022-03-01 22:15:00|26430.2|26400.2|26430.1|26400.1|26430.5|26400.5|26429.5|26399.5|0
1646173200000|2022-03-01 22:20:00|26430|26400|26428.4|26398.4|26431.6|26401.6|26428|26398|0
1646173500000|2022-03-01 22:25:00|26428.5|26398.5|26428.1|26398.1|26428.5|26398.5|26427.9|26397.9|0
1646173800000|2022-03-01 22:30:00|26426.5|26396.5|26427.1|26397.1|26427.3|26397.3|26426.4|26396.4|0
1646174100000|2022-03-01 22:35:00|26426.3|26396.3|26425.8|26395.8|26426.5|26396.5|26424.2|26394.2|0
1646174400000|2022-03-01 22:40:00|26425.9|26395.9|26426.4|26396.4|26427.1|26397.1|26425.2|26395.2|0
1646174700000|2022-03-01 22:45:00|26427.1|26397.1|26430|26400|26433.5|26403.5|26426|26396|0
1646175000000|2022-03-01 22:50:00|26432.3|26402.3|26433.9|26403.9|26435.4|26405.4|26432.3|26402.3|0
1646175300000|2022-03-01 22:55:00|26434.4|26404.4|26431.2|26401.2|26434.4|26404.4|26427.6|26397.6|0
1646175600000|2022-03-01 23:00:00|26435.1|26405.1|26429.7|26414.7|26454.7|26439.7|26412.2|26397.2|44
1646175900000|2022-03-01 23:05:00|26432.2|26417.2|26439.7|26424.7|26454.7|26439.7|26432.2|26417.2|18
1646176200000|2022-03-01 23:10:00|26442.2|26427.2|26447.2|26432.2|26447.2|26432.2|26434.7|26419.7|6
1646176500000|2022-03-01 23:15:00|26444.7|26429.7|26459.7|26444.7|26459.7|26444.7|26442.2|26427.2|10
1646176800000|2022-03-01 23:20:00|26462.2|26447.2|26457.2|26442.2|26472.2|26457.2|26449.7|26434.7|25
1646177100000|2022-03-01 23:25:00|26459.7|26444.7|26452.2|26437.2|26464.7|26449.7|26442.2|26427.2|19
1646177400000|2022-03-01 23:30:00|26449.7|26434.7|26500.7|26493.7|26500.7|26493.7|26430.7|26423.7|28297
1646177700000|2022-03-01 23:35:00|26498.2|26491.2|26475.7|26468.7|26513.2|26506.2|26475.7|26468.7|158
1646178000000|2022-03-01 23:40:00|26478.2|26471.2|26438.2|26431.2|26488.2|26481.2|26433.2|26426.2|324
1646178300000|2022-03-01 23:45:00|26445.7|26438.7|26455.7|26448.7|26465.7|26458.7|26418.2|26411.2|436
1646178600000|2022-03-01 23:50:00|26445.7|26438.7|26410.7|26403.7|26463.2|26456.2|26400.7|26393.7|340
1646178900000|2022-03-01 23:55:00|26408.2|26401.2|26468.2|26461.2|26470.7|26463.7|26408.2|26401.2|389
1646179200000|2022-03-02 00:00:00|26470.7|26463.7|26465.7|26458.7|26500.7|26493.7|26418.2|26411.2|1293
1646179500000|2022-03-02 00:05:00|26468.2|26461.2|26570.7|26563.7|26575.7|26568.7|26468.2|26461.2|1044
1646179800000|2022-03-02 00:10:00|26568.2|26561.2|26510.7|26503.7|26570.7|26563.7|26453.2|26446.2|799
1646180100000|2022-03-02 00:15:00|26513.2|26506.2|26540.7|26533.7|26590.7|26583.7|26483.2|26476.2|964
1646180400000|2022-03-02 00:20:00|26543.2|26536.2|26540.7|26533.7|26570.7|26563.7|26498.2|26491.2|686
1646180700000|2022-03-02 00:25:00|26543.2|26536.2|26540.7|26533.7|26555.7|26548.7|26520.7|26513.7|426
1646181000000|2022-03-02 00:30:00|26543.2|26536.2|26480.7|26473.7|26563.2|26556.2|26475.7|26468.7|654
1646181300000|2022-03-02 00:35:00|26478.2|26471.2|26460.7|26453.7|26510.7|26503.7|26435.7|26428.7|542
1646181600000|2022-03-02 00:40:00|26453.2|26446.2|26475.7|26468.7|26490.7|26483.7|26445.7|26438.7|229
1646181900000|2022-03-02 00:45:00|26473.2|26466.2|26450.7|26443.7|26493.2|26486.2|26445.7|26438.7|243
1646182200000|2022-03-02 00:50:00|26448.2|26441.2|26478.2|26471.2|26480.7|26473.7|26430.7|26423.7|329
1646182500000|2022-03-02 00:55:00|26475.7|26468.7|26470.7|26463.7|26490.7|26483.7|26460.7|26453.7|446
1646182800000|2022-03-02 01:00:00|26468.2|26461.2|26470.7|26463.7|26505.7|26498.7|26448.2|26441.2|364
1646183100000|2022-03-02 01:05:00|26468.2|26461.2|26493.2|26486.2|26525.7|26518.7|26450.7|26443.7|398
1646183400000|2022-03-02 01:10:00|26495.7|26488.7|26520.7|26513.7|26528.2|26521.2|26485.7|26478.7|104
1646183700000|2022-03-02 01:15:00|26510.7|26503.7|26505.7|26498.7|26525.7|26518.7|26500.7|26493.7|258
1646184000000|2022-03-02 01:20:00|26510.7|26503.7|26485.7|26478.7|26520.7|26513.7|26475.7|26468.7|263
1646184300000|2022-03-02 01:25:00|26488.2|26481.2|26485.7|26478.7|26500.7|26493.7|26465.7|26458.7|157
1646184600000|2022-03-02 01:30:00|26488.2|26481.2|26518.2|26511.2|26533.2|26526.2|26475.7|26468.7|371
1646184900000|2022-03-02 01:35:00|26520.7|26513.7|26475.7|26468.7|26528.2|26521.2|26475.7|26468.7|317
1646185200000|2022-03-02 01:40:00|26478.2|26471.2|26410.7|26403.7|26485.7|26478.7|26405.7|26398.7|607
1646185500000|2022-03-02 01:45:00|26415.7|26408.7|26390.7|26383.7|26425.7|26418.7|26370.7|26363.7|838
1646185800000|2022-03-02 01:50:00|26388.2|26381.2|26370.7|26363.7|26390.7|26383.7|26340.7|26333.7|696
1646186100000|2022-03-02 01:55:00|26368.2|26361.2|26390.7|26383.7|26395.7|26388.7|26360.7|26353.7|484
1646186400000|2022-03-02 02:00:00|26388.2|26381.2|26360.7|26353.7|26388.2|26381.2|26350.7|26343.7|363
1646186700000|2022-03-02 02:05:00|26358.2|26351.2|26350.7|26343.7|26375.7|26368.7|26345.7|26338.7|245
1646187000000|2022-03-02 02:10:00|26353.2|26346.2|26380.7|26373.7|26388.2|26381.2|26353.2|26346.2|196
1646187300000|2022-03-02 02:15:00|26383.2|26376.2|26360.7|26353.7|26383.2|26376.2|26330.7|26323.7|329
1646187600000|2022-03-02 02:20:00|26355.7|26348.7|26345.7|26338.7|26385.7|26378.7|26345.7|26338.7|206
1646187900000|2022-03-02 02:25:00|26340.7|26333.7|26345.7|26338.7|26355.7|26348.7|26330.7|26323.7|268
1646188200000|2022-03-02 02:30:00|26343.2|26336.2|26345.7|26338.7|26355.7|26348.7|26318.2|26311.2|215
1646188500000|2022-03-02 02:35:00|26343.2|26336.2|26335.7|26328.7|26365.7|26358.7|26335.7|26328.7|191
1646188800000|2022-03-02 02:40:00|26333.2|26326.2|26295.7|26288.7|26345.7|26338.7|26280.7|26273.7|531
1646189100000|2022-03-02 02:45:00|26293.2|26286.2|26290.7|26283.7|26310.7|26303.7|26283.2|26276.2|275
1646189400000|2022-03-02 02:50:00|26293.2|26286.2|26315.7|26308.7|26320.7|26313.7|26293.2|26286.2|116
1646189700000|2022-03-02 02:55:00|26318.2|26311.2|26335.7|26328.7|26340.7|26333.7|26305.7|26298.7|172
1646190000000|2022-03-02 03:00:00|26333.2|26326.2|26340.7|26333.7|26360.7|26353.7|26330.7|26323.7|298
1646190300000|2022-03-02 03:05:00|26338.2|26331.2|26345.7|26338.7|26350.7|26343.7|26335.7|26328.7|156
1646190600000|2022-03-02 03:10:00|26348.2|26341.2|26370.7|26363.7|26380.7|26373.7|26345.7|26338.7|149
1646190900000|2022-03-02 03:15:00|26368.2|26361.2|26365.7|26358.7|26380.7|26373.7|26350.7|26343.7|165
1646191200000|2022-03-02 03:20:00|26360.7|26353.7|26355.7|26348.7|26360.7|26353.7|26335.7|26328.7|206
1646191500000|2022-03-02 03:25:00|26360.7|26353.7|26350.7|26343.7|26370.7|26363.7|26345.7|26338.7|52
1646191800000|2022-03-02 03:30:00|26355.7|26348.7|26375.7|26368.7|26390.7|26383.7|26345.7|26338.7|215
1646192100000|2022-03-02 03:35:00|26373.2|26366.2|26350.7|26343.7|26378.2|26371.2|26330.7|26323.7|266
1646192400000|2022-03-02 03:40:00|26353.2|26346.2|26330.7|26323.7|26353.2|26346.2|26325.7|26318.7|88
1646192700000|2022-03-02 03:45:00|26328.2|26321.2|26335.7|26328.7|26348.2|26341.2|26320.7|26313.7|147
1646193000000|2022-03-02 03:50:00|26338.2|26331.2|26345.7|26338.7|26350.7|26343.7|26330.7|26323.7|124
1646193300000|2022-03-02 03:55:00|26350.7|26343.7|26360.7|26353.7|26365.7|26358.7|26340.7|26333.7|190
1646193600000|2022-03-02 04:00:00|26363.2|26356.2|26350.7|26343.7|26365.7|26358.7|26350.7|26343.7|180
1646193900000|2022-03-02 04:05:00|26348.2|26341.2|26335.7|26328.7|26348.2|26341.2|26315.7|26308.7|225
1646194200000|2022-03-02 04:10:00|26338.2|26331.2|26320.7|26313.7|26345.7|26338.7|26320.7|26313.7|243
1646194500000|2022-03-02 04:15:00|26315.7|26308.7|26350.7|26343.7|26355.7|26348.7|26315.7|26308.7|241
1646194800000|2022-03-02 04:20:00|26355.7|26348.7|26338.2|26331.2|26355.7|26348.7|26335.7|26328.7|91
1646195100000|2022-03-02 04:25:00|26335.7|26328.7|26340.7|26333.7|26343.2|26336.2|26330.7|26323.7|62
1646195400000|2022-03-02 04:30:00|26343.2|26336.2|26340.7|26333.7|26358.2|26351.2|26340.7|26333.7|99
1646195700000|2022-03-02 04:35:00|26338.2|26331.2|26350.7|26343.7|26350.7|26343.7|26335.7|26328.7|151
1646196000000|2022-03-02 04:40:00|26353.2|26346.2|26360.7|26353.7|26375.7|26368.7|26340.7|26333.7|211
1646196300000|2022-03-02 04:45:00|26363.2|26356.2|26375.7|26368.7|26375.7|26368.7|26350.7|26343.7|281
1646196600000|2022-03-02 04:50:00|26378.2|26371.2|26400.7|26393.7|26400.7|26393.7|26375.7|26368.7|332
1646196900000|2022-03-02 04:55:00|26398.2|26391.2|26425.7|26418.7|26425.7|26418.7|26385.7|26378.7|263
1646197200000|2022-03-02 05:00:00|26430.7|26423.7|26420.7|26413.7|26430.7|26423.7|26405.7|26398.7|366
1646197500000|2022-03-02 05:05:00|26423.2|26416.2|26420.7|26413.7|26430.7|26423.7|26400.7|26393.7|304
1646197800000|2022-03-02 05:10:00|26425.7|26418.7|26395.7|26388.7|26425.7|26418.7|26395.7|26388.7|149
1646198100000|2022-03-02 05:15:00|26400.7|26393.7|26415.7|26408.7|26425.7|26418.7|26385.7|26378.7|274
1646198400000|2022-03-02 05:20:00|26413.2|26406.2|26400.7|26393.7|26415.7|26408.7|26395.7|26388.7|314
1646198700000|2022-03-02 05:25:00|26403.2|26396.2|26405.7|26398.7|26415.7|26408.7|26400.7|26393.7|286
1646199000000|2022-03-02 05:30:00|26403.2|26396.2|26410.7|26403.7|26420.7|26413.7|26400.7|26393.7|250
1646199300000|2022-03-02 05:35:00|26408.2|26401.2|26410.7|26403.7|26410.7|26403.7|26395.7|26388.7|183
1646199600000|2022-03-02 05:40:00|26413.2|26406.2|26400.7|26393.7|26415.7|26408.7|26385.7|26378.7|203
1646199900000|2022-03-02 05:45:00|26405.7|26398.7|26430.7|26423.7|26433.2|26426.2|26405.7|26398.7|328
1646200200000|2022-03-02 05:50:00|26420.7|26413.7|26425.7|26418.7|26428.2|26421.2|26405.7|26398.7|304
1646200500000|2022-03-02 05:55:00|26420.7|26413.7|26418.2|26411.2|26425.7|26418.7|26405.7|26398.7|1428
1646200800000|2022-03-02 06:00:00|26415.7|26408.7|26365.7|26358.7|26415.7|26408.7|26365.7|26358.7|1965
1646201100000|2022-03-02 06:05:00|26370.7|26363.7|26365.7|26358.7|26380.7|26373.7|26355.7|26348.7|1053
1646201400000|2022-03-02 06:10:00|26368.2|26361.2|26363.2|26356.2|26390.7|26383.7|26363.2|26356.2|460
1646201700000|2022-03-02 06:15:00|26365.7|26358.7|26375.7|26368.7|26375.7|26368.7|26358.2|26351.2|430
1646202000000|2022-03-02 06:20:00|26380.7|26373.7|26355.7|26348.7|26380.7|26373.7|26353.2|26346.2|115
1646202300000|2022-03-02 06:25:00|26360.7|26353.7|26355.7|26348.7|26365.7|26358.7|26350.7|26343.7|51
1646202600000|2022-03-02 06:30:00|26353.2|26346.2|26358.2|26351.2|26360.7|26353.7|26353.2|26346.2|59
1646202900000|2022-03-02 06:35:00|26360.7|26353.7|26360.7|26353.7|26365.7|26358.7|26350.7|26343.7|41
1646203200000|2022-03-02 06:40:00|26355.7|26348.7|26348.2|26341.2|26360.7|26353.7|26343.2|26336.2|25
1646203500000|2022-03-02 06:45:00|26345.7|26338.7|26330.7|26323.7|26350.7|26343.7|26325.7|26318.7|22
1646203800000|2022-03-02 06:50:00|26335.7|26328.7|26323.2|26316.2|26348.2|26341.2|26315.7|26308.7|57
1646204100000|2022-03-02 06:55:00|26325.7|26318.7|26308.2|26301.2|26325.7|26318.7|26295.7|26288.7|102
1646204400000|2022-03-02 07:00:00|26305.7|26298.7|26245.7|26238.7|26323.2|26316.2|26230.7|26223.7|133
1646204700000|2022-03-02 07:05:00|26248.2|26241.2|26223.2|26216.2|26250.7|26243.7|26215.7|26208.7|91
1646205000000|2022-03-02 07:10:00|26225.7|26218.7|26220.7|26213.7|26240.7|26233.7|26210.7|26203.7|205
1646205300000|2022-03-02 07:15:00|26223.2|26216.2|26205.7|26198.7|26240.7|26233.7|26198.2|26191.2|244
1646205600000|2022-03-02 07:20:00|26210.7|26203.7|26208.2|26201.2|26225.7|26218.7|26195.7|26188.7|108
1646205900000|2022-03-02 07:25:00|26210.7|26203.7|26250.7|26243.7|26255.7|26248.7|26205.7|26198.7|198
1646206200000|2022-03-02 07:30:00|26245.7|26238.7|26295.7|26288.7|26295.7|26288.7|26245.7|26238.7|556
1646206500000|2022-03-02 07:35:00|26293.2|26286.2|26290.7|26283.7|26295.7|26288.7|26270.7|26263.7|226
1646206800000|2022-03-02 07:40:00|26295.7|26288.7|26300.7|26293.7|26300.7|26293.7|26275.7|26268.7|150
1646207100000|2022-03-02 07:45:00|26305.7|26298.7|26295.7|26288.7|26305.7|26298.7|26270.7|26263.7|231
1646207400000|2022-03-02 07:50:00|26290.7|26283.7|26280.7|26273.7|26305.7|26298.7|26260.7|26253.7|213
1646207700000|2022-03-02 07:55:00|26283.2|26276.2|26293.2|26286.2|26300.7|26293.7|26273.2|26266.2|197
1646208000000|2022-03-02 08:00:00|26295.7|26288.7|26320.7|26313.7|26360.7|26353.7|26295.7|26288.7|766
1646208300000|2022-03-02 08:05:00|26325.7|26318.7|26288.2|26281.2|26328.2|26321.2|26275.7|26268.7|465
1646208600000|2022-03-02 08:10:00|26285.7|26278.7|26345.7|26338.7|26355.7|26348.7|26285.7|26278.7|687
1646208900000|2022-03-02 08:15:00|26348.2|26341.2|26395.7|26388.7|26405.7|26398.7|26343.2|26336.2|593
1646209200000|2022-03-02 08:20:00|26393.2|26386.2|26440.7|26433.7|26448.2|26441.2|26390.7|26383.7|460
1646209500000|2022-03-02 08:25:00|26445.7|26438.7|26415.7|26408.7|26445.7|26438.7|26415.7|26408.7|334
1646209800000|2022-03-02 08:30:00|26413.2|26406.2|26420.7|26413.7|26425.7|26418.7|26405.7|26398.7|226
1646210100000|2022-03-02 08:35:00|26418.2|26411.2|26413.2|26406.2|26430.7|26423.7|26390.7|26383.7|314
1646210400000|2022-03-02 08:40:00|26410.7|26403.7|26375.7|26368.7|26420.7|26413.7|26365.7|26358.7|345
1646210700000|2022-03-02 08:45:00|26378.2|26371.2|26365.7|26358.7|26388.2|26381.2|26355.7|26348.7|229
1646211000000|2022-03-02 08:50:00|26368.2|26361.2|26320.7|26313.7|26380.7|26373.7|26320.7|26313.7|284
1646211300000|2022-03-02 08:55:00|26323.2|26316.2|26325.7|26318.7|26335.7|26328.7|26305.7|26298.7|282
1646211600000|2022-03-02 09:00:00|26320.7|26313.7|26323.2|26316.2|26330.7|26323.7|26305.7|26298.7|251
1646211900000|2022-03-02 09:05:00|26325.7|26318.7|26368.2|26361.2|26370.7|26363.7|26320.7|26313.7|242
1646212200000|2022-03-02 09:10:00|26365.7|26358.7|26398.2|26391.2|26408.2|26401.2|26365.7|26358.7|255
1646212500000|2022-03-02 09:15:00|26400.7|26393.7|26395.7|26388.7|26415.7|26408.7|26390.7|26383.7|169
1646212800000|2022-03-02 09:20:00|26393.2|26386.2|26345.7|26338.7|26395.7|26388.7|26340.7|26333.7|258
1646213100000|2022-03-02 09:25:00|26348.2|26341.2|26365.7|26358.7|26365.7|26358.7|26340.7|26333.7|234
1646213400000|2022-03-02 09:30:00|26350.7|26343.7|26440.7|26433.7|26490.7|26483.7|26348.2|26341.2|1469
1646213700000|2022-03-02 09:35:00|26438.2|26431.2|26455.7|26448.7|26460.7|26453.7|26420.7|26413.7|313
1646214000000|2022-03-02 09:40:00|26453.2|26446.2|26465.7|26458.7|26475.7|26468.7|26448.2|26441.2|208
1646214300000|2022-03-02 09:45:00|26468.2|26461.2|26525.7|26518.7|26535.7|26528.7|26458.2|26451.2|721
1646214600000|2022-03-02 09:50:00|26528.2|26521.2|26490.7|26483.7|26538.2|26531.2|26485.7|26478.7|707
1646214900000|2022-03-02 09:55:00|26493.2|26486.2|26500.7|26493.7|26510.7|26503.7|26490.7|26483.7|164
1646215200000|2022-03-02 10:00:00|26495.7|26488.7|26480.7|26473.7|26510.7|26503.7|26480.7|26473.7|107
1646215500000|2022-03-02 10:05:00|26483.2|26476.2|26503.2|26496.2|26505.7|26498.7|26475.7|26468.7|155
1646215800000|2022-03-02 10:10:00|26505.7|26498.7|26518.2|26511.2|26520.7|26513.7|26485.7|26478.7|190
1646216100000|2022-03-02 10:15:00|26520.7|26513.7|26520.7|26513.7|26540.7|26533.7|26510.7|26503.7|449
1646216400000|2022-03-02 10:20:00|26523.2|26516.2|26515.7|26508.7|26528.2|26521.2|26505.7|26498.7|175
1646216700000|2022-03-02 10:25:00|26513.2|26506.2|26505.7|26498.7|26520.7|26513.7|26493.2|26486.2|205
1646217000000|2022-03-02 10:30:00|26500.7|26493.7|26485.7|26478.7|26505.7|26498.7|26475.7|26468.7|307
1646217300000|2022-03-02 10:35:00|26483.2|26476.2|26495.7|26488.7|26503.2|26496.2|26475.7|26468.7|88
1646217600000|2022-03-02 10:40:00|26500.7|26493.7|26490.7|26483.7|26515.7|26508.7|26480.7|26473.7|210
1646217900000|2022-03-02 10:45:00|26495.7|26488.7|26465.7|26458.7|26495.7|26488.7|26465.7|26458.7|117
1646218200000|2022-03-02 10:50:00|26468.2|26461.2|26465.7|26458.7|26470.7|26463.7|26455.7|26448.7|160
1646218500000|2022-03-02 10:55:00|26468.2|26461.2|26475.7|26468.7|26480.7|26473.7|26465.7|26458.7|138
1646218800000|2022-03-02 11:00:00|26478.2|26471.2|26468.2|26461.2|26485.7|26478.7|26465.7|26458.7|142
1646219100000|2022-03-02 11:05:00|26465.7|26458.7|26490.7|26483.7|26490.7|26483.7|26455.7|26448.7|126
1646219400000|2022-03-02 11:10:00|26485.7|26478.7|26485.7|26478.7|26500.7|26493.7|26485.7|26478.7|113
1646219700000|2022-03-02 11:15:00|26488.2|26481.2|26465.7|26458.7|26488.2|26481.2|26455.7|26448.7|112
1646220000000|2022-03-02 11:20:00|26468.2|26461.2|26465.7|26458.7|26470.7|26463.7|26455.7|26448.7|92
1646220300000|2022-03-02 11:25:00|26468.2|26461.2|26495.7|26488.7|26505.7|26498.7|26460.7|26453.7|155
1646220600000|2022-03-02 11:30:00|26500.7|26493.7|26510.7|26503.7|26525.7|26518.7|26490.7|26483.7|293
1646220900000|2022-03-02 11:35:00|26515.7|26508.7|26510.7|26503.7|26528.2|26521.2|26508.2|26501.2|106
1646221200000|2022-03-02 11:40:00|26513.2|26506.2|26508.2|26501.2|26520.7|26513.7|26495.7|26488.7|147
1646221500000|2022-03-02 11:45:00|26510.7|26503.7|26505.7|26498.7|26520.7|26513.7|26505.7|26498.7|105
1646221800000|2022-03-02 11:50:00|26508.2|26501.2|26500.7|26493.7|26510.7|26503.7|26490.7|26483.7|84
1646222100000|2022-03-02 11:55:00|26505.7|26498.7|26513.2|26506.2|26515.7|26508.7|26500.7|26493.7|100
1646222400000|2022-03-02 12:00:00|26510.7|26503.7|26520.7|26513.7|26520.7|26513.7|26500.7|26493.7|152
1646222700000|2022-03-02 12:05:00|26518.2|26511.2|26515.7|26508.7|26530.7|26523.7|26510.7|26503.7|86
1646223000000|2022-03-02 12:10:00|26518.2|26511.2|26538.2|26531.2|26540.7|26533.7|26515.7|26508.7|212
1646223300000|2022-03-02 12:15:00|26535.7|26528.7|26530.7|26523.7|26550.7|26543.7|26530.7|26523.7|170
1646223600000|2022-03-02 12:20:00|26535.7|26528.7|26518.2|26511.2|26535.7|26528.7|26500.7|26493.7|151
1646223900000|2022-03-02 12:25:00|26515.7|26508.7|26500.7|26493.7|26520.7|26513.7|26493.2|26486.2|148
1646224200000|2022-03-02 12:30:00|26503.2|26496.2|26465.7|26458.7|26505.7|26498.7|26455.7|26448.7|532
1646224500000|2022-03-02 12:35:00|26468.2|26461.2|26480.7|26473.7|26480.7|26473.7|26468.2|26461.2|90
1646224800000|2022-03-02 12:40:00|26478.2|26471.2|26463.2|26456.2|26490.7|26483.7|26460.7|26453.7|87
1646225100000|2022-03-02 12:45:00|26465.7|26458.7|26475.7|26468.7|26475.7|26468.7|26460.7|26453.7|51
1646225400000|2022-03-02 12:50:00|26478.2|26471.2|26498.2|26491.2|26500.7|26493.7|26475.7|26468.7|57
1646225700000|2022-03-02 12:55:00|26495.7|26488.7|26500.7|26493.7|26505.7|26498.7|26495.7|26488.7|211
1646226000000|2022-03-02 13:00:00|26498.2|26491.2|26500.7|26493.7|26510.7|26503.7|26485.7|26478.7|166
1646226300000|2022-03-02 13:05:00|26505.7|26498.7|26490.7|26483.7|26510.7|26503.7|26480.7|26473.7|100
1646226600000|2022-03-02 13:10:00|26493.2|26486.2|26483.2|26476.2|26495.7|26488.7|26475.7|26468.7|78
1646226900000|2022-03-02 13:15:00|26485.7|26478.7|26470.7|26463.7|26488.2|26481.2|26465.7|26458.7|122
1646227200000|2022-03-02 13:20:00|26473.2|26466.2|26470.7|26463.7|26490.7|26483.7|26465.7|26458.7|68
1646227500000|2022-03-02 13:25:00|26473.2|26466.2|26483.2|26476.2|26490.7|26483.7|26465.7|26458.7|193
1646227800000|2022-03-02 13:30:00|26480.7|26473.7|26445.7|26438.7|26495.7|26488.7|26440.7|26433.7|299
1646228100000|2022-03-02 13:35:00|26440.7|26433.7|26448.2|26441.2|26450.7|26443.7|26435.7|26428.7|149
1646228400000|2022-03-02 13:40:00|26450.7|26443.7|26435.7|26428.7|26450.7|26443.7|26435.7|26428.7|72
1646228700000|2022-03-02 13:45:00|26438.2|26431.2|26430.7|26423.7|26448.2|26441.2|26405.7|26398.7|243
1646229000000|2022-03-02 13:50:00|26433.2|26426.2|26455.7|26448.7|26465.7|26458.7|26433.2|26426.2|184
1646229300000|2022-03-02 13:55:00|26458.2|26451.2|26475.7|26468.7|26478.2|26471.2|26450.7|26443.7|105
1646229600000|2022-03-02 14:00:00|26473.2|26466.2|26478.2|26471.2|26485.7|26478.7|26470.7|26463.7|100
1646229900000|2022-03-02 14:05:00|26480.7|26473.7|26475.7|26468.7|26485.7|26478.7|26470.7|26463.7|74
1646230200000|2022-03-02 14:10:00|26480.7|26473.7|26478.2|26471.2|26480.7|26473.7|26465.7|26458.7|88
1646230500000|2022-03-02 14:15:00|26475.7|26468.7|26503.2|26496.2|26510.7|26503.7|26465.7|26458.7|222
1646230800000|2022-03-02 14:20:00|26500.7|26493.7|26510.7|26503.7|26510.7|26503.7|26495.7|26488.7|80
1646231100000|2022-03-02 14:25:00|26508.2|26501.2|26515.7|26508.7|26530.7|26523.7|26500.7|26493.7|152
1646231400000|2022-03-02 14:30:00|26520.7|26513.7|26490.7|26483.7|26528.2|26521.2|26485.7|26478.7|507
1646231700000|2022-03-02 14:35:00|26493.2|26486.2|26508.2|26501.2|26510.7|26503.7|26480.7|26473.7|216
1646232000000|2022-03-02 14:40:00|26510.7|26503.7|26548.2|26541.2|26560.7|26553.7|26505.7|26498.7|448
1646232300000|2022-03-02 14:45:00|26550.5|26543.5|26555.5|26548.5|26570.5|26563.5|26540.5|26533.5|514
1646232600000|2022-03-02 14:50:00|26560.5|26553.5|26543|26536|26570.5|26563.5|26530.5|26523.5|293
1646232900000|2022-03-02 14:55:00|26545.5|26538.5|26520.5|26513.5|26558|26551|26505.5|26498.5|374
1646233200000|2022-03-02 15:00:00|26523.2|26516.2|26550.7|26543.7|26555.7|26548.7|26515.7|26508.7|308
1646233500000|2022-03-02 15:05:00|26545.7|26538.7|26465.7|26458.7|26550.7|26543.7|26445.7|26438.7|460
1646233800000|2022-03-02 15:10:00|26463.2|26456.2|26450.7|26443.7|26473.2|26466.2|26440.7|26433.7|448
1646234100000|2022-03-02 15:15:00|26453.2|26446.2|26470.7|26463.7|26475.7|26468.7|26445.7|26438.7|163
1646234400000|2022-03-02 15:20:00|26468.2|26461.2|26468.2|26461.2|26505.7|26498.7|26460.7|26453.7|201
1646234700000|2022-03-02 15:25:00|26470.7|26463.7|26520.7|26513.7|26545.7|26538.7|26443.2|26436.2|499
1646235000000|2022-03-02 15:30:00|26515.7|26508.7|26500.7|26493.7|26555.7|26548.7|26485.7|26478.7|762
1646235300000|2022-03-02 15:35:00|26503.2|26496.2|26540.7|26533.7|26560.7|26553.7|26490.7|26483.7|505
1646235600000|2022-03-02 15:40:00|26543.2|26536.2|26513.2|26506.2|26550.7|26543.7|26510.7|26503.7|477
1646235900000|2022-03-02 15:45:00|26515.7|26508.7|26525.7|26518.7|26535.7|26528.7|26485.7|26478.7|460
1646236200000|2022-03-02 15:50:00|26530.7|26523.7|26480.7|26473.7|26535.7|26528.7|26475.7|26468.7|251
1646236500000|2022-03-02 15:55:00|26483.2|26476.2|26515.7|26508.7|26528.2|26521.2|26480.7|26473.7|250
1646236800000|2022-03-02 16:00:00|26518.2|26511.2|26628.2|26621.2|26645.7|26638.7|26495.7|26488.7|1271
1646237100000|2022-03-02 16:05:00|26630.7|26623.7|26635.7|26628.7|26655.7|26648.7|26595.7|26588.7|973
1646237400000|2022-03-02 16:10:00|26640.7|26633.7|26620.7|26613.7|26645.7|26638.7|26598.2|26591.2|782
1646237700000|2022-03-02 16:15:00|26625.7|26618.7|26625.7|26618.7|26643.2|26636.2|26620.7|26613.7|253
1646238000000|2022-03-02 16:20:00|26630.7|26623.7|26625.7|26618.7|26630.7|26623.7|26600.7|26593.7|364
1646238300000|2022-03-02 16:25:00|26630.7|26623.7|26635.7|26628.7|26675.7|26668.7|26623.2|26616.2|586
1646238600000|2022-03-02 16:30:00|26640.7|26633.7|26650.7|26643.7|26683.2|26676.2|26640.7|26633.7|632
1646238900000|2022-03-02 16:35:00|26653.2|26646.2|26605.7|26598.7|26655.7|26648.7|26595.7|26588.7|728
1646239200000|2022-03-02 16:40:00|26608.2|26601.2|26560.7|26553.7|26618.2|26611.2|26550.7|26543.7|444
1646239500000|2022-03-02 16:45:00|26555.7|26548.7|26565.7|26558.7|26590.7|26583.7|26555.7|26548.7|213
1646239800000|2022-03-02 16:50:00|26563.2|26556.2|26575.7|26568.7|26590.7|26583.7|26555.7|26548.7|171
1646240100000|2022-03-02 16:55:00|26578.2|26571.2|26583.2|26576.2|26608.2|26601.2|26575.7|26568.7|318
1646240400000|2022-03-02 17:00:00|26580.7|26573.7|26595.7|26588.7|26608.2|26601.2|26575.7|26568.7|117
1646240700000|2022-03-02 17:05:00|26593.2|26586.2|26608.2|26601.2|26610.7|26603.7|26575.7|26568.7|186
1646241000000|2022-03-02 17:10:00|26610.7|26603.7|26625.7|26618.7|26640.7|26633.7|26605.7|26598.7|746
1646241300000|2022-03-02 17:15:00|26630.7|26623.7|26623.2|26616.2|26643.2|26636.2|26620.7|26613.7|142
1646241600000|2022-03-02 17:20:00|26620.7|26613.7|26588.2|26581.2|26630.7|26623.7|26585.7|26578.7|267
1646241900000|2022-03-02 17:25:00|26585.7|26578.7|26600.7|26593.7|26615.7|26608.7|26575.7|26568.7|185
1646242200000|2022-03-02 17:30:00|26603.2|26596.2|26618.2|26611.2|26625.7|26618.7|26595.7|26588.7|197
1646242500000|2022-03-02 17:35:00|26615.7|26608.7|26635.7|26628.7|26650.7|26643.7|26610.7|26603.7|332
1646242800000|2022-03-02 17:40:00|26638.2|26631.2|26635.7|26628.7|26640.7|26633.7|26620.7|26613.7|115
1646243100000|2022-03-02 17:45:00|26633.2|26626.2|26640.7|26633.7|26645.7|26638.7|26625.7|26618.7|126
1646243400000|2022-03-02 17:50:00|26643.2|26636.2|26633.2|26626.2|26643.2|26636.2|26605.7|26598.7|175
1646243700000|2022-03-02 17:55:00|26630.7|26623.7|26625.7|26618.7|26630.7|26623.7|26610.7|26603.7|88
1646244000000|2022-03-02 18:00:00|26630.7|26623.7|26655.7|26648.7|26660.7|26653.7|26625.7|26618.7|197
1646244300000|2022-03-02 18:05:00|26653.2|26646.2|26655.7|26648.7|26670.7|26663.7|26650.7|26643.7|148
1646244600000|2022-03-02 18:10:00|26658.2|26651.2|26670.7|26663.7|26675.7|26668.7|26655.7|26648.7|192
1646244900000|2022-03-02 18:15:00|26675.7|26668.7|26663.2|26656.2|26675.7|26668.7|26660.7|26653.7|122
1646245200000|2022-03-02 18:20:00|26660.7|26653.7|26660.7|26653.7|26675.7|26668.7|26660.7|26653.7|110
1646245500000|2022-03-02 18:25:00|26663.2|26656.2|26660.7|26653.7|26675.7|26668.7|26658.2|26651.2|42
1646245800000|2022-03-02 18:30:00|26665.7|26658.7|26675.7|26668.7|26683.2|26676.2|26665.7|26658.7|111
1646246100000|2022-03-02 18:35:00|26673.2|26666.2|26675.7|26668.7|26675.7|26668.7|26670.7|26663.7|147
1646246400000|2022-03-02 18:40:00|26670.7|26663.7|26670.7|26663.7|26675.7|26668.7|26658.2|26651.2|103
1646246700000|2022-03-02 18:45:00|26673.2|26666.2|26650.7|26643.7|26675.7|26668.7|26645.7|26638.7|104
1646247000000|2022-03-02 18:50:00|26655.7|26648.7|26668.2|26661.2|26670.7|26663.7|26650.7|26643.7|122
1646247300000|2022-03-02 18:55:00|26670.7|26663.7|26665.7|26658.7|26675.7|26668.7|26650.7|26643.7|81
1646247600000|2022-03-02 19:00:00|26670.7|26663.7|26675.7|26668.7|26675.7|26668.7|26655.7|26648.7|73
1646247900000|2022-03-02 19:05:00|26673.2|26666.2|26670.7|26663.7|26683.2|26676.2|26670.7|26663.7|139
1646248200000|2022-03-02 19:10:00|26673.2|26666.2|26668.2|26661.2|26680.7|26673.7|26665.7|26658.7|133
1646248500000|2022-03-02 19:15:00|26670.7|26663.7|26665.7|26658.7|26675.7|26668.7|26660.7|26653.7|96
1646248800000|2022-03-02 19:20:00|26668.2|26661.2|26630.7|26623.7|26675.7|26668.7|26630.7|26623.7|150
1646249100000|2022-03-02 19:25:00|26625.7|26618.7|26625.7|26618.7|26628.2|26621.2|26610.7|26603.7|110
1646249400000|2022-03-02 19:30:00|26623.2|26616.2|26620.7|26613.7|26625.7|26618.7|26610.7|26603.7|138
1646249700000|2022-03-02 19:35:00|26623.2|26616.2|26623.2|26616.2|26630.7|26623.7|26615.7|26608.7|109
1646250000000|2022-03-02 19:40:00|26625.7|26618.7|26655.7|26648.7|26655.7|26648.7|26625.7|26618.7|200
1646250300000|2022-03-02 19:45:00|26650.7|26643.7|26630.7|26623.7|26653.2|26646.2|26620.7|26613.7|101
1646250600000|2022-03-02 19:50:00|26633.2|26626.2|26600.7|26593.7|26650.7|26643.7|26590.7|26583.7|195
1646250900000|2022-03-02 19:55:00|26598.2|26591.2|26590.7|26583.7|26610.7|26603.7|26578.2|26571.2|88
1646251200000|2022-03-02 20:00:00|26585.7|26578.7|26615.7|26608.7|26618.2|26611.2|26570.7|26563.7|216
1646251500000|2022-03-02 20:05:00|26613.2|26606.2|26605.7|26598.7|26625.7|26618.7|26590.7|26583.7|210
1646251800000|2022-03-02 20:10:00|26603.2|26596.2|26573.2|26566.2|26613.2|26606.2|26565.7|26558.7|136
1646252100000|2022-03-02 20:15:00|26575.7|26568.7|26590.7|26583.7|26595.7|26588.7|26555.7|26548.7|193
1646252400000|2022-03-02 20:20:00|26588.2|26581.2|26600.7|26593.7|26610.7|26603.7|26573.2|26566.2|187
1646252700000|2022-03-02 20:25:00|26605.7|26598.7|26615.7|26608.7|26620.7|26613.7|26590.7|26583.7|147
1646253000000|2022-03-02 20:30:00|26618.2|26611.2|26645.7|26638.7|26650.7|26643.7|26610.7|26603.7|225
1646253300000|2022-03-02 20:35:00|26650.7|26643.7|26650.7|26643.7|26665.7|26658.7|26640.7|26633.7|202
1646253600000|2022-03-02 20:40:00|26648.2|26641.2|26655.7|26648.7|26660.7|26653.7|26635.7|26628.7|178
1646253900000|2022-03-02 20:45:00|26660.7|26653.7|26693.2|26686.2|26695.7|26688.7|26660.7|26653.7|443
1646254200000|2022-03-02 20:50:00|26700.7|26693.7|26693.2|26686.2|26705.7|26698.7|26680.7|26673.7|495
1646254500000|2022-03-02 20:55:00|26690.7|26683.7|26673.2|26666.2|26690.7|26683.7|26658.2|26651.2|762
1646254800000|2022-03-02 21:00:00|26670.7|26663.7|26675.7|26668.7|26675.7|26668.7|26653.2|26646.2|106
1646255100000|2022-03-02 21:05:00|26673.2|26666.2|26653.2|26646.2|26673.2|26666.2|26653.2|26646.2|59
1646255400000|2022-03-02 21:10:00|26655.7|26648.7|26648.2|26641.2|26660.7|26653.7|26643.2|26636.2|25
1646255700000|2022-03-02 21:15:00|26652.2|26637.2|26647.2|26632.2|26657.2|26642.2|26647.2|26632.2|23
1646256000000|2022-03-02 21:20:00|26649.7|26634.7|26659.7|26644.7|26669.7|26654.7|26649.7|26634.7|52
1646256300000|2022-03-02 21:25:00|26662.2|26647.2|26654.7|26639.7|26662.2|26647.2|26649.7|26634.7|19
1646256600000|2022-03-02 21:30:00|26652.2|26637.2|26652.2|26637.2|26652.2|26637.2|26652.2|26637.2|0
1646256900000|2022-03-02 21:35:00|26647.2|26632.2|26647.2|26632.2|26647.2|26632.2|26647.2|26632.2|6
1646257200000|2022-03-02 21:40:00|26644.7|26629.7|26642.2|26627.2|26647.2|26632.2|26632.2|26617.2|15
1646257500000|2022-03-02 21:45:00|26639.7|26624.7|26629.7|26614.7|26639.7|26624.7|26622.2|26607.2|36
1646257800000|2022-03-02 21:50:00|26634.7|26619.7|26637.2|26622.2|26637.2|26622.2|26634.7|26619.7|0
1646258100000|2022-03-02 21:55:00|26639.7|26624.7|26647.4|26617.4|26647.8|26627.2|26637.2|26616|6
1646258400000|2022-03-02 22:00:00|26647.3|26617.3|26651.8|26621.8|26653.1|26623.1|26647.3|26617.3|0
1646258700000|2022-03-02 22:05:00|26651.3|26621.3|26650.6|26620.6|26651.5|26621.5|26650.6|26620.6|0
1646259000000|2022-03-02 22:10:00|26651.6|26621.6|26649.5|26619.5|26651.8|26621.8|26648.1|26618.1|0
1646259300000|2022-03-02 22:15:00|26649.7|26619.7|26651.2|26621.2|26651.6|26621.6|26649.3|26619.3|0
1646259600000|2022-03-02 22:20:00|26650.9|26620.9|26651.4|26621.4|26651.4|26621.4|26650.6|26620.6|0
1646259900000|2022-03-02 22:25:00|26651.5|26621.5|26653|26623|26653.8|26623.8|26651.1|26621.1|0
1646260200000|2022-03-02 22:30:00|26652|26622|26655.2|26625.2|26655.2|26625.2|26651.5|26621.5|0
1646260500000|2022-03-02 22:35:00|26655.3|26625.3|26657|26627|26657.5|26627.5|26654.1|26624.1|0
1646260800000|2022-03-02 22:40:00|26657.1|26627.1|26652|26622|26657.1|26627.1|26652|26622|0
1646261100000|2022-03-02 22:45:00|26651.8|26621.8|26645.1|26615.1|26651.8|26621.8|26637.6|26607.6|0
1646261400000|2022-03-02 22:50:00|26644.5|26614.5|26644.7|26614.7|26646.7|26616.7|26643.5|26613.5|0
1646261700000|2022-03-02 22:55:00|26644.5|26614.5|26648.4|26618.4|26649.4|26619.4|26644.5|26614.5|0
1646262000000|2022-03-02 23:00:00|26653.7|26623.7|26642.2|26627.2|26654.3|26632.2|26614.7|26599.7|18
1646262300000|2022-03-02 23:05:00|26644.7|26629.7|26649.7|26634.7|26659.7|26644.7|26642.2|26627.2|15
1646262600000|2022-03-02 23:10:00|26639.7|26624.7|26652.2|26637.2|26657.2|26642.2|26637.2|26622.2|12
1646262900000|2022-03-02 23:15:00|26654.7|26639.7|26639.7|26624.7|26659.7|26644.7|26639.7|26624.7|9
1646263200000|2022-03-02 23:20:00|26637.2|26622.2|26637.2|26622.2|26639.7|26624.7|26634.7|26619.7|10
1646263500000|2022-03-02 23:25:00|26639.7|26624.7|26644.7|26629.7|26644.7|26629.7|26629.7|26614.7|59
1646263800000|2022-03-02 23:30:00|26647.2|26632.2|26643.2|26636.2|26670.7|26663.7|26628.2|26621.2|26990
1646264100000|2022-03-02 23:35:00|26645.7|26638.7|26645.7|26638.7|26658.2|26651.2|26635.7|26628.7|49
1646264400000|2022-03-02 23:40:00|26643.2|26636.2|26645.7|26638.7|26645.7|26638.7|26623.2|26616.2|160
1646264700000|2022-03-02 23:45:00|26643.2|26636.2|26663.2|26656.2|26670.7|26663.7|26643.2|26636.2|281
1646265000000|2022-03-02 23:50:00|26660.7|26653.7|26675.7|26668.7|26683.2|26676.2|26655.7|26648.7|181
1646265300000|2022-03-02 23:55:00|26673.2|26666.2|26670.7|26663.7|26688.2|26681.2|26658.2|26651.2|189
1646265600000|2022-03-03 00:00:00|26673.2|26666.2|26693.2|26686.2|26730.7|26723.7|26640.7|26633.7|1144
1646265900000|2022-03-03 00:05:00|26695.7|26688.7|26650.7|26643.7|26715.7|26708.7|26650.7|26643.7|547
1646266200000|2022-03-03 00:10:00|26648.2|26641.2|26660.7|26653.7|26675.7|26668.7|26645.7|26638.7|386
1646266500000|2022-03-03 00:15:00|26658.2|26651.2|26675.7|26668.7|26693.2|26686.2|26633.2|26626.2|541
1646266800000|2022-03-03 00:20:00|26678.2|26671.2|26655.7|26648.7|26695.7|26688.7|26655.7|26648.7|336
1646267100000|2022-03-03 00:25:00|26653.2|26646.2|26655.7|26648.7|26660.7|26653.7|26638.2|26631.2|279
1646267400000|2022-03-03 00:30:00|26658.2|26651.2|26650.7|26643.7|26690.7|26683.7|26645.7|26638.7|263
1646267700000|2022-03-03 00:35:00|26648.2|26641.2|26650.7|26643.7|26660.7|26653.7|26645.7|26638.7|90
1646268000000|2022-03-03 00:40:00|26653.2|26646.2|26603.2|26596.2|26655.7|26648.7|26600.7|26593.7|280
1646268300000|2022-03-03 00:45:00|26600.7|26593.7|26628.2|26621.2|26638.2|26631.2|26595.7|26588.7|260
1646268600000|2022-03-03 00:50:00|26630.7|26623.7|26650.7|26643.7|26660.7|26653.7|26625.7|26618.7|190
1646268900000|2022-03-03 00:55:00|26653.2|26646.2|26630.7|26623.7|26655.7|26648.7|26625.7|26618.7|115
1646269200000|2022-03-03 01:00:00|26635.7|26628.7|26640.7|26633.7|26650.7|26643.7|26605.7|26598.7|289
1646269500000|2022-03-03 01:05:00|26643.2|26636.2|26603.2|26596.2|26650.7|26643.7|26600.7|26593.7|176
1646269800000|2022-03-03 01:10:00|26605.7|26598.7|26590.7|26583.7|26610.7|26603.7|26565.7|26558.7|333
1646270100000|2022-03-03 01:15:00|26593.2|26586.2|26620.7|26613.7|26628.2|26621.2|26585.7|26578.7|250
1646270400000|2022-03-03 01:20:00|26618.2|26611.2|26605.7|26598.7|26625.7|26618.7|26605.7|26598.7|129
1646270700000|2022-03-03 01:25:00|26603.2|26596.2|26608.2|26601.2|26620.7|26613.7|26600.7|26593.7|64
1646271000000|2022-03-03 01:30:00|26605.7|26598.7|26583.2|26576.2|26613.2|26606.2|26570.7|26563.7|295
1646271300000|2022-03-03 01:35:00|26580.7|26573.7|26580.7|26573.7|26618.2|26611.2|26578.2|26571.2|395
1646271600000|2022-03-03 01:40:00|26578.2|26571.2|26588.2|26581.2|26605.7|26598.7|26575.7|26568.7|283
1646271900000|2022-03-03 01:45:00|26585.7|26578.7|26570.7|26563.7|26598.2|26591.2|26560.7|26553.7|262
1646272200000|2022-03-03 01:50:00|26573.2|26566.2|26545.7|26538.7|26575.7|26568.7|26533.2|26526.2|286
1646272500000|2022-03-03 01:55:00|26550.7|26543.7|26510.7|26503.7|26550.7|26543.7|26510.7|26503.7|301
1646272800000|2022-03-03 02:00:00|26508.2|26501.2|26520.7|26513.7|26538.2|26531.2|26498.2|26491.2|296
1646273100000|2022-03-03 02:05:00|26518.2|26511.2|26545.7|26538.7|26545.7|26538.7|26518.2|26511.2|108
1646273400000|2022-03-03 02:10:00|26548.2|26541.2|26560.7|26553.7|26563.2|26556.2|26540.7|26533.7|138
1646273700000|2022-03-03 02:15:00|26555.7|26548.7|26570.7|26563.7|26575.7|26568.7|26550.7|26543.7|119
1646274000000|2022-03-03 02:20:00|26573.2|26566.2|26595.7|26588.7|26600.7|26593.7|26573.2|26566.2|183
1646274300000|2022-03-03 02:25:00|26593.2|26586.2|26620.7|26613.7|26620.7|26613.7|26585.7|26578.7|248
1646274600000|2022-03-03 02:30:00|26618.2|26611.2|26640.7|26633.7|26640.7|26633.7|26613.2|26606.2|146
1646274900000|2022-03-03 02:35:00|26643.2|26636.2|26650.7|26643.7|26655.7|26648.7|26640.7|26633.7|120
1646275200000|2022-03-03 02:40:00|26655.7|26648.7|26658.2|26651.2|26665.7|26658.7|26645.7|26638.7|185
1646275500000|2022-03-03 02:45:00|26660.7|26653.7|26660.7|26653.7|26670.7|26663.7|26658.2|26651.2|95
1646275800000|2022-03-03 02:50:00|26663.2|26656.2|26650.7|26643.7|26665.7|26658.7|26650.7|26643.7|113
1646276100000|2022-03-03 02:55:00|26653.2|26646.2|26655.7|26648.7|26670.7|26663.7|26650.7|26643.7|142
1646276400000|2022-03-03 03:00:00|26660.7|26653.7|26670.7|26663.7|26670.7|26663.7|26650.7|26643.7|63
1646276700000|2022-03-03 03:05:00|26668.2|26661.2|26660.7|26653.7|26670.7|26663.7|26660.7|26653.7|88
1646277000000|2022-03-03 03:10:00|26658.2|26651.2|26655.7|26648.7|26660.7|26653.7|26650.7|26643.7|58
1646277300000|2022-03-03 03:15:00|26653.2|26646.2|26655.7|26648.7|26660.7|26653.7|26650.7|26643.7|102
1646277600000|2022-03-03 03:20:00|26650.7|26643.7|26660.7|26653.7|26660.7|26653.7|26645.7|26638.7|73
1646277900000|2022-03-03 03:25:00|26665.7|26658.7|26650.7|26643.7|26665.7|26658.7|26650.7|26643.7|51
1646278200000|2022-03-03 03:30:00|26653.2|26646.2|26630.7|26623.7|26660.7|26653.7|26625.7|26618.7|235
1646278500000|2022-03-03 03:35:00|26635.7|26628.7|26640.7|26633.7|26648.2|26641.2|26630.7|26623.7|191
1646278800000|2022-03-03 03:40:00|26635.7|26628.7|26650.7|26643.7|26665.7|26658.7|26635.7|26628.7|165
1646279100000|2022-03-03 03:45:00|26655.7|26648.7|26635.7|26628.7|26655.7|26648.7|26630.7|26623.7|78
1646279400000|2022-03-03 03:50:00|26638.2|26631.2|26620.7|26613.7|26640.7|26633.7|26610.7|26603.7|157
1646279700000|2022-03-03 03:55:00|26623.2|26616.2|26630.7|26623.7|26635.7|26628.7|26620.7|26613.7|65
1646280000000|2022-03-03 04:00:00|26633.2|26626.2|26615.7|26608.7|26640.7|26633.7|26615.7|26608.7|232
1646280300000|2022-03-03 04:05:00|26613.2|26606.2|26625.7|26618.7|26625.7|26618.7|26595.7|26588.7|211
1646280600000|2022-03-03 04:10:00|26628.2|26621.2|26618.2|26611.2|26630.7|26623.7|26618.2|26611.2|71
1646280900000|2022-03-03 04:15:00|26615.7|26608.7|26605.7|26598.7|26623.2|26616.2|26605.7|26598.7|141
1646281200000|2022-03-03 04:20:00|26603.2|26596.2|26595.7|26588.7|26615.7|26608.7|26595.7|26588.7|77
1646281500000|2022-03-03 04:25:00|26600.7|26593.7|26610.7|26603.7|26610.7|26603.7|26600.7|26593.7|55
1646281800000|2022-03-03 04:30:00|26613.2|26606.2|26610.7|26603.7|26615.7|26608.7|26605.7|26598.7|93
1646282100000|2022-03-03 04:35:00|26608.2|26601.2|26605.7|26598.7|26613.2|26606.2|26603.2|26596.2|69
1646282400000|2022-03-03 04:40:00|26610.7|26603.7|26610.7|26603.7|26615.7|26608.7|26605.7|26598.7|48
1646282700000|2022-03-03 04:45:00|26608.2|26601.2|26595.7|26588.7|26610.7|26603.7|26595.7|26588.7|77
1646283000000|2022-03-03 04:50:00|26598.2|26591.2|26595.7|26588.7|26600.7|26593.7|26590.7|26583.7|74
1646283300000|2022-03-03 04:55:00|26590.7|26583.7|26585.7|26578.7|26595.7|26588.7|26585.7|26578.7|97
1646283600000|2022-03-03 05:00:00|26590.7|26583.7|26585.8|26578.8|26595.7|26588.7|26565.7|26558.7|228
1646283900000|2022-03-03 05:05:00|26580.8|26573.8|26598.3|26591.3|26600.8|26593.8|26580.8|26573.8|187
1646284200000|2022-03-03 05:10:00|26595.8|26588.8|26600.8|26593.8|26605.8|26598.8|26595.8|26588.8|120
1646284500000|2022-03-03 05:15:00|26598.3|26591.3|26585.8|26578.8|26600.8|26593.8|26585.8|26578.8|165
1646284800000|2022-03-03 05:20:00|26590.8|26583.8|26580.8|26573.8|26590.8|26583.8|26565.8|26558.8|109
1646285100000|2022-03-03 05:25:00|26583.3|26576.3|26595.8|26588.8|26600.8|26593.8|26583.3|26576.3|204
1646285400000|2022-03-03 05:30:00|26590.8|26583.8|26605.8|26598.8|26610.8|26603.8|26590.8|26583.8|215
1646285700000|2022-03-03 05:35:00|26610.8|26603.8|26620.8|26613.8|26628.3|26621.3|26600.8|26593.8|299
1646286000000|2022-03-03 05:40:00|26618.3|26611.3|26620.8|26613.8|26625.8|26618.8|26615.8|26608.8|488
1646286300000|2022-03-03 05:45:00|26615.8|26608.8|26610.8|26603.8|26615.8|26608.8|26610.8|26603.8|226
1646286600000|2022-03-03 05:50:00|26613.3|26606.3|26610.8|26603.8|26615.8|26608.8|26595.8|26588.8|666
1646286900000|2022-03-03 05:55:00|26613.3|26606.3|26605.8|26598.8|26625.8|26618.8|26595.8|26588.8|1130
1646287200000|2022-03-03 06:00:00|26590.8|26583.8|26625.8|26618.8|26630.8|26623.8|26585.8|26578.8|1331
1646287500000|2022-03-03 06:05:00|26620.8|26613.8|26618.3|26611.3|26635.8|26628.8|26618.3|26611.3|685
1646287800000|2022-03-03 06:10:00|26620.8|26613.8|26655.8|26648.8|26655.8|26648.8|26610.8|26603.8|391
1646288100000|2022-03-03 06:15:00|26660.8|26653.8|26660.8|26653.8|26665.8|26658.8|26645.8|26638.8|518
1646288400000|2022-03-03 06:20:00|26658.3|26651.3|26655.8|26648.8|26660.8|26653.8|26645.8|26638.8|220
1646288700000|2022-03-03 06:25:00|26653.3|26646.3|26638.3|26631.3|26655.8|26648.8|26638.3|26631.3|49
1646289000000|2022-03-03 06:30:00|26640.8|26633.8|26658.3|26651.3|26660.8|26653.8|26635.8|26628.8|143
1646289300000|2022-03-03 06:35:00|26655.8|26648.8|26655.8|26648.8|26660.8|26653.8|26650.8|26643.8|16
1646289600000|2022-03-03 06:40:00|26653.3|26646.3|26650.8|26643.8|26658.3|26651.3|26645.8|26638.8|56
1646289900000|2022-03-03 06:45:00|26648.3|26641.3|26640.8|26633.8|26650.8|26643.8|26640.8|26633.8|48
1646290200000|2022-03-03 06:50:00|26645.8|26638.8|26650.8|26643.8|26658.3|26651.3|26640.8|26633.8|20
1646290500000|2022-03-03 06:55:00|26653.3|26646.3|26670.8|26663.8|26675.8|26668.8|26645.8|26638.8|36
1646290800000|2022-03-03 07:00:00|26665.8|26658.8|26655.8|26648.8|26680.8|26673.8|26650.8|26643.8|68
1646291100000|2022-03-03 07:05:00|26658.3|26651.3|26645.8|26638.8|26658.3|26651.3|26638.3|26631.3|22
1646291400000|2022-03-03 07:10:00|26650.8|26643.8|26640.8|26633.8|26658.3|26651.3|26638.3|26631.3|45
1646291700000|2022-03-03 07:15:00|26643.3|26636.3|26640.8|26633.8|26650.8|26643.8|26628.3|26621.3|61
1646292000000|2022-03-03 07:20:00|26643.3|26636.3|26655.8|26648.8|26660.8|26653.8|26640.8|26633.8|36
1646292300000|2022-03-03 07:25:00|26658.3|26651.3|26638.3|26631.3|26658.3|26651.3|26635.8|26628.8|49
1646292600000|2022-03-03 07:30:00|26635.8|26628.8|26603.3|26596.3|26638.3|26631.3|26600.8|26593.8|143
1646292900000|2022-03-03 07:35:00|26605.8|26598.8|26600.8|26593.8|26605.8|26598.8|26595.8|26588.8|70
1646293200000|2022-03-03 07:40:00|26595.8|26588.8|26590.8|26583.8|26600.8|26593.8|26585.8|26578.8|335
1646293500000|2022-03-03 07:45:00|26585.8|26578.8|26595.8|26588.8|26600.8|26593.8|26575.8|26568.8|179
1646293800000|2022-03-03 07:50:00|26593.3|26586.3|26610.8|26603.8|26613.3|26606.3|26590.8|26583.8|232
1646294100000|2022-03-03 07:55:00|26605.8|26598.8|26608.3|26601.3|26613.3|26606.3|26600.8|26593.8|239
1646294400000|2022-03-03 08:00:00|26610.8|26603.8|26625.8|26618.8|26625.8|26618.8|26590.8|26583.8|336
1646294700000|2022-03-03 08:05:00|26623.3|26616.3|26630.8|26623.8|26645.8|26638.8|26620.8|26613.8|296
1646295000000|2022-03-03 08:10:00|26633.3|26626.3|26630.8|26623.8|26640.8|26633.8|26613.3|26606.3|155
1646295300000|2022-03-03 08:15:00|26628.3|26621.3|26640.8|26633.8|26645.8|26638.8|26628.3|26621.3|188
1646295600000|2022-03-03 08:20:00|26645.8|26638.8|26635.8|26628.8|26645.8|26638.8|26620.8|26613.8|216
1646295900000|2022-03-03 08:25:00|26638.3|26631.3|26618.3|26611.3|26640.8|26633.8|26618.3|26611.3|121
1646296200000|2022-03-03 08:30:00|26620.8|26613.8|26595.8|26588.8|26620.8|26613.8|26593.3|26586.3|121
1646296500000|2022-03-03 08:35:00|26590.8|26583.8|26550.8|26543.8|26593.3|26586.3|26545.8|26538.8|337
1646296800000|2022-03-03 08:40:00|26545.8|26538.8|26530.8|26523.8|26550.8|26543.8|26530.8|26523.8|259
1646297100000|2022-03-03 08:45:00|26533.3|26526.3|26540.8|26533.8|26540.8|26533.8|26525.8|26518.8|237
1646297400000|2022-03-03 08:50:00|26535.8|26528.8|26560.8|26553.8|26560.8|26553.8|26535.8|26528.8|128
1646297700000|2022-03-03 08:55:00|26565.8|26558.8|26570.8|26563.8|26575.8|26568.8|26545.8|26538.8|208
1646298000000|2022-03-03 09:00:00|26575.8|26568.8|26565.8|26558.8|26580.8|26573.8|26558.3|26551.3|116
1646298300000|2022-03-03 09:05:00|26568.3|26561.3|26540.8|26533.8|26575.8|26568.8|26540.8|26533.8|96
1646298600000|2022-03-03 09:10:00|26535.8|26528.8|26548.3|26541.3|26565.8|26558.8|26535.8|26528.8|147
1646298900000|2022-03-03 09:15:00|26550.8|26543.8|26540.8|26533.8|26570.8|26563.8|26528.3|26521.3|407
1646299200000|2022-03-03 09:20:00|26538.3|26531.3|26528.3|26521.3|26548.3|26541.3|26515.8|26508.8|183
1646299500000|2022-03-03 09:25:00|26525.8|26518.8|26535.8|26528.8|26555.8|26548.8|26525.8|26518.8|128
1646299800000|2022-03-03 09:30:00|26538.3|26531.3|26540.8|26533.8|26545.8|26538.8|26525.8|26518.8|71
1646300100000|2022-03-03 09:35:00|26538.3|26531.3|26545.8|26538.8|26550.8|26543.8|26535.8|26528.8|103
1646300400000|2022-03-03 09:40:00|26550.8|26543.8|26565.8|26558.8|26570.8|26563.8|26545.8|26538.8|106
1646300700000|2022-03-03 09:45:00|26560.8|26553.8|26570.8|26563.8|26578.3|26571.3|26560.8|26553.8|148
1646301000000|2022-03-03 09:50:00|26573.3|26566.3|26565.8|26558.8|26585.8|26578.8|26560.8|26553.8|145
1646301300000|2022-03-03 09:55:00|26568.3|26561.3|26565.8|26558.8|26573.3|26566.3|26548.3|26541.3|146
1646301600000|2022-03-03 10:00:00|26563.3|26556.3|26550.8|26543.8|26575.8|26568.8|26550.8|26543.8|75
1646301900000|2022-03-03 10:05:00|26553.3|26546.3|26543.3|26536.3|26565.8|26558.8|26540.8|26533.8|105
1646302200000|2022-03-03 10:10:00|26540.8|26533.8|26550.8|26543.8|26560.8|26553.8|26540.8|26533.8|100
1646302500000|2022-03-03 10:15:00|26553.3|26546.3|26525.8|26518.8|26555.8|26548.8|26525.8|26518.8|239
1646302800000|2022-03-03 10:20:00|26528.3|26521.3|26525.8|26518.8|26533.3|26526.3|26515.8|26508.8|152
1646303100000|2022-03-03 10:25:00|26528.3|26521.3|26520.8|26513.8|26530.8|26523.8|26520.8|26513.8|60
1646303400000|2022-03-03 10:30:00|26523.3|26516.3|26535.8|26528.8|26538.3|26531.3|26515.8|26508.8|68
1646303700000|2022-03-03 10:35:00|26538.3|26531.3|26540.8|26533.8|26545.8|26538.8|26535.8|26528.8|70
1646304000000|2022-03-03 10:40:00|26543.3|26536.3|26545.8|26538.8|26553.3|26546.3|26540.8|26533.8|75
1646304300000|2022-03-03 10:45:00|26548.3|26541.3|26550.8|26543.8|26550.8|26543.8|26535.8|26528.8|93
1646304600000|2022-03-03 10:50:00|26548.3|26541.3|26540.8|26533.8|26550.8|26543.8|26535.8|26528.8|33
1646304900000|2022-03-03 10:55:00|26538.3|26531.3|26538.3|26531.3|26540.8|26533.8|26525.8|26518.8|83
1646305200000|2022-03-03 11:00:00|26540.8|26533.8|26535.8|26528.8|26540.8|26533.8|26520.8|26513.8|70
1646305500000|2022-03-03 11:05:00|26533.3|26526.3|26530.8|26523.8|26535.8|26528.8|26510.8|26503.8|58
1646305800000|2022-03-03 11:10:00|26528.3|26521.3|26550.8|26543.8|26550.8|26543.8|26525.8|26518.8|70
1646306100000|2022-03-03 11:15:00|26553.3|26546.3|26550.8|26543.8|26560.8|26553.8|26545.8|26538.8|138
1646306400000|2022-03-03 11:20:00|26555.8|26548.8|26560.8|26553.8|26565.8|26558.8|26545.8|26538.8|125
1646306700000|2022-03-03 11:25:00|26558.3|26551.3|26565.8|26558.8|26570.8|26563.8|26555.8|26548.8|73
1646307000000|2022-03-03 11:30:00|26563.3|26556.3|26560.8|26553.8|26570.8|26563.8|26560.8|26553.8|52
1646307300000|2022-03-03 11:35:00|26555.8|26548.8|26540.8|26533.8|26558.3|26551.3|26540.8|26533.8|87
1646307600000|2022-03-03 11:40:00|26538.3|26531.3|26535.8|26528.8|26540.8|26533.8|26530.8|26523.8|49
1646307900000|2022-03-03 11:45:00|26530.8|26523.8|26520.8|26513.8|26535.8|26528.8|26510.8|26503.8|163
1646308200000|2022-03-03 11:50:00|26515.8|26508.8|26530.8|26523.8|26530.8|26523.8|26515.8|26508.8|48
1646308500000|2022-03-03 11:55:00|26525.8|26518.8|26525.8|26518.8|26533.3|26526.3|26525.8|26518.8|71
1646308800000|2022-03-03 12:00:00|26530.8|26523.8|26533.3|26526.3|26535.8|26528.8|26525.8|26518.8|85
1646309100000|2022-03-03 12:05:00|26530.8|26523.8|26550.8|26543.8|26553.3|26546.3|26530.8|26523.8|106
1646309400000|2022-03-03 12:10:00|26548.3|26541.3|26543.3|26536.3|26550.8|26543.8|26540.8|26533.8|60
1646309700000|2022-03-03 12:15:00|26545.8|26538.8|26548.3|26541.3|26550.8|26543.8|26530.8|26523.8|102
1646310000000|2022-03-03 12:20:00|26550.8|26543.8|26545.8|26538.8|26550.8|26543.8|26540.8|26533.8|95
1646310300000|2022-03-03 12:25:00|26548.3|26541.3|26550.8|26543.8|26560.8|26553.8|26548.3|26541.3|99
1646310600000|2022-03-03 12:30:00|26555.8|26548.8|26555.8|26548.8|26560.8|26553.8|26543.3|26536.3|91
1646310900000|2022-03-03 12:35:00|26553.3|26546.3|26550.8|26543.8|26560.8|26553.8|26550.8|26543.8|125
1646311200000|2022-03-03 12:40:00|26548.3|26541.3|26550.8|26543.8|26555.8|26548.8|26545.8|26538.8|41
1646311500000|2022-03-03 12:45:00|26548.3|26541.3|26540.8|26533.8|26548.3|26541.3|26535.8|26528.8|113
1646311800000|2022-03-03 12:50:00|26545.8|26538.8|26550.8|26543.8|26550.8|26543.8|26535.8|26528.8|73
1646312100000|2022-03-03 12:55:00|26555.8|26548.8|26550.8|26543.8|26560.8|26553.8|26540.8|26533.8|95
1646312400000|2022-03-03 13:00:00|26553.3|26546.3|26560.8|26553.8|26565.8|26558.8|26550.8|26543.8|88
1646312700000|2022-03-03 13:05:00|26565.8|26558.8|26605.8|26598.8|26605.8|26598.8|26560.8|26553.8|355
1646313000000|2022-03-03 13:10:00|26600.8|26593.8|26600.8|26593.8|26613.3|26606.3|26598.3|26591.3|218
1646313300000|2022-03-03 13:15:00|26595.8|26588.8|26588.3|26581.3|26600.8|26593.8|26585.8|26578.8|140
1646313600000|2022-03-03 13:20:00|26590.8|26583.8|26595.8|26588.8|26595.8|26588.8|26580.8|26573.8|187
1646313900000|2022-03-03 13:25:00|26590.8|26583.8|26590.8|26583.8|26600.8|26593.8|26585.8|26578.8|65
1646314200000|2022-03-03 13:30:00|26585.8|26578.8|26590.8|26583.8|26595.8|26588.8|26580.8|26573.8|109
1646314500000|2022-03-03 13:35:00|26588.3|26581.3|26590.8|26583.8|26595.8|26588.8|26580.8|26573.8|78
1646314800000|2022-03-03 13:40:00|26593.3|26586.3|26605.8|26598.8|26605.8|26598.8|26585.8|26578.8|114
1646315100000|2022-03-03 13:45:00|26603.3|26596.3|26595.8|26588.8|26605.8|26598.8|26590.8|26583.8|46
1646315400000|2022-03-03 13:50:00|26593.3|26586.3|26600.8|26593.8|26610.8|26603.8|26585.8|26578.8|100
1646315700000|2022-03-03 13:55:00|26603.3|26596.3|26655.8|26648.8|26655.8|26648.8|26603.3|26596.3|398
1646316000000|2022-03-03 14:00:00|26650.8|26643.8|26675.8|26668.8|26700.8|26693.8|26645.8|26638.8|664
1646316300000|2022-03-03 14:05:00|26670.8|26663.8|26658.3|26651.3|26675.8|26668.8|26650.8|26643.8|1439
1646316600000|2022-03-03 14:10:00|26655.8|26648.8|26665.8|26658.8|26665.8|26658.8|26650.8|26643.8|160
1646316900000|2022-03-03 14:15:00|26663.3|26656.3|26660.8|26653.8|26670.8|26663.8|26655.8|26648.8|137
1646317200000|2022-03-03 14:20:00|26658.3|26651.3|26640.8|26633.8|26660.8|26653.8|26635.8|26628.8|156
1646317500000|2022-03-03 14:25:00|26638.3|26631.3|26635.8|26628.8|26645.8|26638.8|26633.3|26626.3|78
1646317800000|2022-03-03 14:30:00|26640.8|26633.8|26615.8|26608.8|26645.8|26638.8|26610.8|26603.8|711
1646318100000|2022-03-03 14:35:00|26610.8|26603.8|26610.8|26603.8|26615.8|26608.8|26590.8|26583.8|347
1646318400000|2022-03-03 14:40:00|26608.3|26601.3|26610.8|26603.8|26625.8|26618.8|26600.8|26593.8|193
1646318700000|2022-03-03 14:45:00|26608.3|26601.3|26580.8|26573.8|26635.8|26628.8|26575.8|26568.8|362
1646319000000|2022-03-03 14:50:00|26578.3|26571.3|26565.8|26558.8|26590.8|26583.8|26558.3|26551.3|203
1646319300000|2022-03-03 14:55:00|26560.8|26553.8|26575.8|26568.8|26585.8|26578.8|26553.3|26546.3|182
1646319600000|2022-03-03 15:00:00|26578.3|26571.3|26545.8|26538.8|26585.8|26578.8|26545.8|26538.8|971
1646319900000|2022-03-03 15:05:00|26540.8|26533.8|26543.3|26536.3|26550.8|26543.8|26520.8|26513.8|231
1646320200000|2022-03-03 15:10:00|26540.8|26533.8|26535.8|26528.8|26550.8|26543.8|26515.8|26508.8|241
1646320500000|2022-03-03 15:15:00|26533.3|26526.3|26508.3|26501.3|26533.3|26526.3|26488.3|26481.3|297
1646320800000|2022-03-03 15:20:00|26510.8|26503.8|26460.8|26453.8|26510.8|26503.8|26455.8|26448.8|402
1646321100000|2022-03-03 15:25:00|26463.3|26456.3|26480.8|26473.8|26485.8|26478.8|26445.8|26438.8|243
1646321400000|2022-03-03 15:30:00|26478.3|26471.3|26463.3|26456.3|26495.8|26488.8|26455.8|26448.8|286
1646321700000|2022-03-03 15:35:00|26465.8|26458.8|26430.8|26423.8|26480.8|26473.8|26425.8|26418.8|261
1646322000000|2022-03-03 15:40:00|26435.8|26428.8|26400.8|26393.8|26440.8|26433.8|26398.3|26391.3|337
1646322300000|2022-03-03 15:45:00|26403.3|26396.3|26425.8|26418.8|26430.8|26423.8|26395.8|26388.8|286
1646322600000|2022-03-03 15:50:00|26420.8|26413.8|26400.8|26393.8|26430.8|26423.8|26393.3|26386.3|198
1646322900000|2022-03-03 15:55:00|26398.3|26391.3|26375.8|26368.8|26405.8|26398.8|26375.8|26368.8|286
1646323200000|2022-03-03 16:00:00|26370.8|26363.8|26375.8|26368.8|26400.8|26393.8|26365.8|26358.8|782
1646323500000|2022-03-03 16:05:00|26378.3|26371.3|26385.8|26378.8|26390.8|26383.8|26355.8|26348.8|234
1646323800000|2022-03-03 16:10:00|26383.3|26376.3|26335.8|26328.8|26390.8|26383.8|26335.8|26328.8|427
1646324100000|2022-03-03 16:15:00|26338.3|26331.3|26368.3|26361.3|26370.8|26363.8|26320.8|26313.8|273
1646324400000|2022-03-03 16:20:00|26370.8|26363.8|26400.8|26393.8|26405.8|26398.8|26368.3|26361.3|253
1646324700000|2022-03-03 16:25:00|26398.3|26391.3|26395.8|26388.8|26420.8|26413.8|26393.3|26386.3|184
1646325000000|2022-03-03 16:30:00|26390.8|26383.8|26393.3|26386.3|26405.8|26398.8|26365.8|26358.8|333
1646325300000|2022-03-03 16:35:00|26390.8|26383.8|26360.8|26353.8|26395.8|26388.8|26345.8|26338.8|281
1646325600000|2022-03-03 16:40:00|26363.3|26356.3|26390.8|26383.8|26403.3|26396.3|26355.8|26348.8|187
1646325900000|2022-03-03 16:45:00|26388.3|26381.3|26360.8|26353.8|26390.8|26383.8|26353.3|26346.3|312
1646326200000|2022-03-03 16:50:00|26363.3|26356.3|26370.8|26363.8|26385.8|26378.8|26350.8|26343.8|108
1646326500000|2022-03-03 16:55:00|26368.3|26361.3|26370.8|26363.8|26400.8|26393.8|26320.8|26313.8|595
1646326800000|2022-03-03 17:00:00|26365.8|26358.8|26380.8|26373.8|26388.3|26381.3|26360.8|26353.8|154
1646327100000|2022-03-03 17:05:00|26375.8|26368.8|26405.8|26398.8|26405.8|26398.8|26365.8|26358.8|113
1646327400000|2022-03-03 17:10:00|26403.3|26396.3|26393.3|26386.3|26420.8|26413.8|26390.8|26383.8|222
1646327700000|2022-03-03 17:15:00|26395.8|26388.8|26390.8|26383.8|26405.8|26398.8|26380.8|26373.8|151
1646328000000|2022-03-03 17:20:00|26388.3|26381.3|26375.8|26368.8|26395.8|26388.8|26370.8|26363.8|127
1646328300000|2022-03-03 17:25:00|26373.3|26366.3|26340.8|26333.8|26380.8|26373.8|26333.3|26326.3|159
1646328600000|2022-03-03 17:30:00|26343.3|26336.3|26455.8|26448.8|26495.8|26488.8|26340.8|26333.8|1221
1646328900000|2022-03-03 17:35:00|26460.8|26453.8|26425.8|26418.8|26495.8|26488.8|26420.8|26413.8|586
1646329200000|2022-03-03 17:40:00|26420.8|26413.8|26430.8|26423.8|26430.8|26423.8|26395.8|26388.8|226
1646329500000|2022-03-03 17:45:00|26425.8|26418.8|26430.8|26423.8|26440.8|26433.8|26395.8|26388.8|220
1646329800000|2022-03-03 17:50:00|26425.8|26418.8|26415.8|26408.8|26438.3|26431.3|26410.8|26403.8|124
1646330100000|2022-03-03 17:55:00|26418.3|26411.3|26430.8|26423.8|26445.8|26438.8|26415.8|26408.8|44
1646330400000|2022-03-03 18:00:00|26435.8|26428.8|26443.3|26436.3|26450.8|26443.8|26420.8|26413.8|99
1646330700000|2022-03-03 18:05:00|26440.8|26433.8|26430.8|26423.8|26465.8|26458.8|26420.8|26413.8|52
1646331000000|2022-03-03 18:10:00|26425.8|26418.8|26445.8|26438.8|26450.8|26443.8|26420.8|26413.8|125
1646331300000|2022-03-03 18:15:00|26448.3|26441.3|26463.3|26456.3|26470.8|26463.8|26445.8|26438.8|104
1646331600000|2022-03-03 18:20:00|26460.8|26453.8|26460.8|26453.8|26470.8|26463.8|26450.8|26443.8|52
1646331900000|2022-03-03 18:25:00|26458.3|26451.3|26455.8|26448.8|26460.8|26453.8|26445.8|26438.8|56
1646332200000|2022-03-03 18:30:00|26458.3|26451.3|26405.8|26398.8|26458.3|26451.3|26390.8|26383.8|146
1646332500000|2022-03-03 18:35:00|26408.3|26401.3|26405.8|26398.8|26420.8|26413.8|26400.8|26393.8|136
1646332800000|2022-03-03 18:40:00|26400.8|26393.8|26400.8|26393.8|26410.8|26403.8|26378.3|26371.3|95
1646333100000|2022-03-03 18:45:00|26398.3|26391.3|26415.8|26408.8|26420.8|26413.8|26390.8|26383.8|115
1646333400000|2022-03-03 18:50:00|26420.8|26413.8|26415.8|26408.8|26430.8|26423.8|26408.3|26401.3|88
1646333700000|2022-03-03 18:55:00|26418.3|26411.3|26410.8|26403.8|26425.8|26418.8|26405.8|26398.8|47
1646334000000|2022-03-03 19:00:00|26415.8|26408.8|26410.8|26403.8|26435.8|26428.8|26408.3|26401.3|63
1646334300000|2022-03-03 19:05:00|26408.3|26401.3|26395.8|26388.8|26420.8|26413.8|26395.8|26388.8|1152
1646334600000|2022-03-03 19:10:00|26400.8|26393.8|26445.8|26438.8|26455.8|26448.8|26380.8|26373.8|214
1646334900000|2022-03-03 19:15:00|26443.3|26436.3|26430.8|26423.8|26450.8|26443.8|26430.8|26423.8|101
1646335200000|2022-03-03 19:20:00|26425.8|26418.8|26410.8|26403.8|26433.3|26426.3|26405.8|26398.8|110
1646335500000|2022-03-03 19:25:00|26413.3|26406.3|26420.8|26413.8|26428.3|26421.3|26410.8|26403.8|59
1646335800000|2022-03-03 19:30:00|26415.8|26408.8|26400.8|26393.8|26418.3|26411.3|26395.8|26388.8|105
1646336100000|2022-03-03 19:35:00|26405.8|26398.8|26388.3|26381.3|26408.3|26401.3|26385.8|26378.8|95
1646336400000|2022-03-03 19:40:00|26390.8|26383.8|26355.8|26348.8|26395.8|26388.8|26345.8|26338.8|241
1646336700000|2022-03-03 19:45:00|26358.3|26351.3|26340.8|26333.8|26360.8|26353.8|26335.8|26328.8|203
1646337000000|2022-03-03 19:50:00|26338.3|26331.3|26330.8|26323.8|26345.8|26338.8|26318.3|26311.3|211
1646337300000|2022-03-03 19:55:00|26335.8|26328.8|26330.8|26323.8|26340.8|26333.8|26320.8|26313.8|123
1646337600000|2022-03-03 20:00:00|26325.8|26318.8|26293.3|26286.3|26328.3|26321.3|26290.8|26283.8|382
1646337900000|2022-03-03 20:05:00|26290.8|26283.8|26300.8|26293.8|26325.8|26318.8|26290.8|26283.8|331
1646338200000|2022-03-03 20:10:00|26303.3|26296.3|26308.3|26301.3|26315.8|26308.8|26295.8|26288.8|237
1646338500000|2022-03-03 20:15:00|26305.8|26298.8|26328.3|26321.3|26348.3|26341.3|26305.8|26298.8|316
1646338800000|2022-03-03 20:20:00|26325.8|26318.8|26345.8|26338.8|26345.8|26338.8|26310.8|26303.8|209
1646339100000|2022-03-03 20:25:00|26348.3|26341.3|26383.3|26376.3|26385.8|26378.8|26345.8|26338.8|243
1646339400000|2022-03-03 20:30:00|26380.8|26373.8|26325.8|26318.8|26385.8|26378.8|26320.8|26313.8|203
1646339700000|2022-03-03 20:35:00|26328.3|26321.3|26345.8|26338.8|26355.8|26348.8|26310.8|26303.8|212
1646340000000|2022-03-03 20:40:00|26343.3|26336.3|26318.3|26311.3|26348.3|26341.3|26315.8|26308.8|146
1646340300000|2022-03-03 20:45:00|26315.8|26308.8|26345.8|26338.8|26345.8|26338.8|26310.8|26303.8|271
1646340600000|2022-03-03 20:50:00|26335.8|26328.8|26363.3|26356.3|26375.8|26368.8|26325.8|26318.8|353
1646340900000|2022-03-03 20:55:00|26360.8|26353.8|26375.8|26368.8|26390.8|26383.8|26345.8|26338.8|596
1646341200000|2022-03-03 21:00:00|26370.8|26363.8|26390.8|26383.8|26395.8|26388.8|26365.8|26358.8|107
1646341500000|2022-03-03 21:05:00|26393.3|26386.3|26400.8|26393.8|26405.8|26398.8|26385.8|26378.8|42
1646341800000|2022-03-03 21:10:00|26403.3|26396.3|26403.3|26396.3|26405.8|26398.8|26398.3|26391.3|12
1646342100000|2022-03-03 21:15:00|26407.3|26392.3|26407.3|26392.3|26407.3|26392.3|26402.3|26387.3|3
1646342400000|2022-03-03 21:20:00|26404.8|26389.8|26402.3|26387.3|26404.8|26389.8|26402.3|26387.3|3
1646342700000|2022-03-03 21:25:00|26404.8|26389.8|26402.3|26387.3|26407.3|26392.3|26399.8|26384.8|4
1646343000000|2022-03-03 21:30:00|26399.8|26384.8|26402.3|26387.3|26402.3|26387.3|26399.8|26384.8|0
1646343300000|2022-03-03 21:35:00|26404.8|26389.8|26402.3|26387.3|26409.8|26394.8|26402.3|26387.3|7
1646343600000|2022-03-03 21:40:00|26404.8|26389.8|26412.3|26397.3|26412.3|26397.3|26402.3|26387.3|7
1646343900000|2022-03-03 21:45:00|26409.8|26394.8|26422.3|26407.3|26424.8|26409.8|26409.8|26394.8|41
1646344200000|2022-03-03 21:50:00|26419.8|26404.8|26417.3|26402.3|26419.8|26404.8|26414.8|26399.8|4
1646344500000|2022-03-03 21:55:00|26414.8|26399.8|26423.4|26393.4|26424.8|26402.3|26414.8|26391.6|2
1646344800000|2022-03-03 22:00:00|26423.6|26393.6|26421.8|26391.8|26423.7|26393.7|26421.8|26391.8|0
1646345100000|2022-03-03 22:05:00|26421.7|26391.7|26422.5|26392.5|26423.4|26393.4|26421.7|26391.7|0
1646345400000|2022-03-03 22:10:00|26422.4|26392.4|26423.8|26393.8|26424.8|26394.8|26422.1|26392.1|0
1646345700000|2022-03-03 22:15:00|26424.2|26394.2|26423.6|26393.6|26424.2|26394.2|26423.6|26393.6|0
1646346000000|2022-03-03 22:20:00|26423.8|26393.8|26428.7|26398.7|26428.7|26398.7|26423.5|26393.5|0
1646346300000|2022-03-03 22:25:00|26429.5|26399.5|26428.8|26398.8|26429.5|26399.5|26426.5|26396.5|0
1646346600000|2022-03-03 22:30:00|26429|26399|26429.3|26399.3|26430.1|26400.1|26428.4|26398.4|0
1646346900000|2022-03-03 22:35:00|26429.1|26399.1|26426.6|26396.6|26429.1|26399.1|26426.6|26396.6|0
1646347200000|2022-03-03 22:40:00|26426.7|26396.7|26427.4|26397.4|26427.9|26397.9|26426.7|26396.7|0
1646347500000|2022-03-03 22:45:00|26427.6|26397.6|26425.4|26395.4|26427.8|26397.8|26425.4|26395.4|0
1646347800000|2022-03-03 22:50:00|26425.3|26395.3|26423.3|26393.3|26425.3|26395.3|26422.8|26392.8|0
1646348100000|2022-03-03 22:55:00|26422.8|26392.8|26426.7|26396.7|26426.7|26396.7|26422.8|26392.8|0
1646348400000|2022-03-03 23:00:00|26431.2|26401.2|26432.3|26417.3|26447.3|26432.3|26422.7|26392.7|127
1646348700000|2022-03-03 23:05:00|26434.8|26419.8|26424.8|26409.8|26434.8|26419.8|26419.8|26404.8|7
1646349000000|2022-03-03 23:10:00|26427.3|26412.3|26429.8|26414.8|26429.8|26414.8|26419.8|26404.8|23
1646349300000|2022-03-03 23:15:00|26434.8|26419.8|26437.3|26422.3|26444.8|26429.8|26429.8|26414.8|25
1646349600000|2022-03-03 23:20:00|26439.8|26424.8|26432.3|26417.3|26444.8|26429.8|26429.8|26414.8|15
1646349900000|2022-03-03 23:25:00|26429.8|26414.8|26432.3|26417.3|26439.8|26424.8|26427.3|26412.3|15
1646350200000|2022-03-03 23:30:00|26434.8|26419.8|26423.3|26416.3|26440.8|26433.8|26420.8|26413.8|21684
1646350500000|2022-03-03 23:35:00|26425.8|26418.8|26425.8|26418.8|26425.8|26418.8|26410.8|26403.8|59
1646350800000|2022-03-03 23:40:00|26428.3|26421.3|26398.3|26391.3|26428.3|26421.3|26390.8|26383.8|280
1646351100000|2022-03-03 23:45:00|26400.8|26393.8|26388.3|26381.3|26415.8|26408.8|26375.8|26368.8|303
1646351400000|2022-03-03 23:50:00|26390.8|26383.8|26395.8|26388.8|26410.8|26403.8|26390.8|26383.8|68
1646351700000|2022-03-03 23:55:00|26405.8|26398.8|26428.3|26421.3|26440.8|26433.8|26400.8|26393.8|277
1646352000000|2022-03-04 00:00:00|26430.8|26423.8|26395.8|26388.8|26438.3|26431.3|26385.8|26378.8|935
1646352300000|2022-03-04 00:05:00|26390.8|26383.8|26295.8|26288.8|26390.8|26383.8|26290.8|26283.8|1971
1646352600000|2022-03-04 00:10:00|26293.3|26286.3|26305.8|26298.8|26310.8|26303.8|26243.3|26236.3|1437
1646352900000|2022-03-04 00:15:00|26303.3|26296.3|26185.8|26178.8|26305.8|26298.8|26180.8|26173.8|1630
1646353200000|2022-03-04 00:20:00|26180.8|26173.8|26140.8|26133.8|26205.8|26198.8|26125.8|26118.8|1669
1646353500000|2022-03-04 00:25:00|26138.3|26131.3|26138.3|26131.3|26165.8|26158.8|26115.8|26108.8|1083
1646353800000|2022-03-04 00:30:00|26135.8|26128.8|26070.8|26063.8|26158.3|26151.3|26065.8|26058.8|1046
1646354100000|2022-03-04 00:35:00|26075.8|26068.8|25953.3|25946.3|26090.8|26083.8|25945.8|25938.8|2106
1646354400000|2022-03-04 00:40:00|25950.8|25943.8|25960.8|25953.8|25965.8|25958.8|25875.8|25868.8|2564
1646354700000|2022-03-04 00:45:00|25955.8|25948.8|25995.8|25988.8|26000.8|25993.8|25923.3|25916.3|1480
1646355000000|2022-03-04 00:50:00|25998.3|25991.3|25945.8|25938.8|26020.8|26013.8|25945.8|25938.8|1155
1646355300000|2022-03-04 00:55:00|25940.8|25933.8|25950.8|25943.8|25953.3|25946.3|25860.8|25853.8|1452
1646355600000|2022-03-04 01:00:00|25955.8|25948.8|25975.8|25968.8|25993.3|25986.3|25873.3|25866.3|1383
1646355900000|2022-03-04 01:05:00|25973.3|25966.3|25855.8|25848.8|25980.8|25973.8|25835.8|25828.8|1513
1646356200000|2022-03-04 01:10:00|25858.3|25851.3|25855.8|25848.8|25870.8|25863.8|25820.8|25813.8|897
1646356500000|2022-03-04 01:15:00|25850.8|25843.8|25840.8|25833.8|25880.8|25873.8|25770.8|25763.8|1398
1646356800000|2022-03-04 01:20:00|25843.3|25836.3|25940.8|25933.8|25943.3|25936.3|25815.8|25808.8|1744
1646357100000|2022-03-04 01:25:00|25935.8|25928.8|25918.3|25911.3|25955.8|25948.8|25905.8|25898.8|882
1646357400000|2022-03-04 01:30:00|25915.8|25908.8|25943.3|25936.3|25955.8|25948.8|25895.8|25888.8|718
1646357700000|2022-03-04 01:35:00|25945.8|25938.8|25940.8|25933.8|25960.8|25953.8|25910.8|25903.8|804
1646358000000|2022-03-04 01:40:00|25943.3|25936.3|25890.8|25883.8|25948.3|25941.3|25875.8|25868.8|653
1646358300000|2022-03-04 01:45:00|25888.3|25881.3|25928.3|25921.3|25935.8|25928.8|25870.8|25863.8|587
1646358600000|2022-03-04 01:50:00|25930.8|25923.8|26015.8|26008.8|26040.8|26033.8|25928.3|25921.3|1990
1646358900000|2022-03-04 01:55:00|26020.8|26013.8|26055.8|26048.8|26078.3|26071.3|26020.8|26013.8|811
1646359200000|2022-03-04 02:00:00|26058.3|26051.3|25965.8|25958.8|26058.3|26051.3|25938.3|25931.3|956
1646359500000|2022-03-04 02:05:00|25968.3|25961.3|26000.8|25993.8|26010.8|26003.8|25950.8|25943.8|310
1646359800000|2022-03-04 02:10:00|25998.3|25991.3|26053.3|26046.3|26075.8|26068.8|25995.8|25988.8|467
1646360100000|2022-03-04 02:15:00|26050.8|26043.8|26035.8|26028.8|26070.8|26063.8|26025.8|26018.8|257
1646360400000|2022-03-04 02:20:00|26038.3|26031.3|26045.8|26038.8|26058.3|26051.3|26015.8|26008.8|277
1646360700000|2022-03-04 02:25:00|26048.3|26041.3|26023.3|26016.3|26048.3|26041.3|26010.8|26003.8|449
1646361000000|2022-03-04 02:30:00|26025.8|26018.8|26060.8|26053.8|26065.8|26058.8|26025.8|26018.8|322
1646361300000|2022-03-04 02:35:00|26058.3|26051.3|26120.8|26113.8|26150.8|26143.8|26048.3|26041.3|465
1646361600000|2022-03-04 02:40:00|26123.3|26116.3|26075.8|26068.8|26130.8|26123.8|26068.3|26061.3|288
1646361900000|2022-03-04 02:45:00|26078.3|26071.3|26040.8|26033.8|26078.3|26071.3|26030.8|26023.8|206
1646362200000|2022-03-04 02:50:00|26043.3|26036.3|26010.8|26003.8|26053.3|26046.3|25955.8|25948.8|290
1646362500000|2022-03-04 02:55:00|26008.3|26001.3|26010.8|26003.8|26030.8|26023.8|25998.3|25991.3|141
1646362800000|2022-03-04 03:00:00|26008.3|26001.3|26013.3|26006.3|26048.3|26041.3|26000.8|25993.8|120
1646363100000|2022-03-04 03:05:00|26010.8|26003.8|25998.3|25991.3|26025.8|26018.8|25985.8|25978.8|104
1646363400000|2022-03-04 03:10:00|25995.8|25988.8|26000.8|25993.8|26008.3|26001.3|25975.8|25968.8|105
1646363700000|2022-03-04 03:15:00|26003.3|25996.3|25965.8|25958.8|26015.8|26008.8|25965.8|25958.8|115
1646364000000|2022-03-04 03:20:00|25968.3|25961.3|25965.8|25958.8|25980.8|25973.8|25965.8|25958.8|154
1646364300000|2022-03-04 03:25:00|25970.8|25963.8|25978.3|25971.3|25988.3|25981.3|25940.8|25933.8|145
1646364600000|2022-03-04 03:30:00|25975.8|25968.8|25955.8|25948.8|25988.3|25981.3|25938.3|25931.3|440
1646364900000|2022-03-04 03:35:00|25953.3|25946.3|25935.8|25928.8|25970.8|25963.8|25933.3|25926.3|164
1646365200000|2022-03-04 03:40:00|25928.3|25921.3|25923.3|25916.3|25935.8|25928.8|25915.8|25908.8|179
1646365500000|2022-03-04 03:45:00|25925.8|25918.8|25865.8|25858.8|25928.3|25921.3|25865.8|25858.8|362
1646365800000|2022-03-04 03:50:00|25870.8|25863.8|25900.8|25893.8|25915.8|25908.8|25865.8|25858.8|208
1646366100000|2022-03-04 03:55:00|25898.3|25891.3|25895.8|25888.8|25925.8|25918.8|25888.3|25881.3|140
1646366400000|2022-03-04 04:00:00|25893.3|25886.3|25885.8|25878.8|25905.8|25898.8|25875.8|25868.8|335
1646366700000|2022-03-04 04:05:00|25888.3|25881.3|25880.8|25873.8|25908.3|25901.3|25870.8|25863.8|522
1646367000000|2022-03-04 04:10:00|25883.3|25876.3|25880.8|25873.8|25890.8|25883.8|25870.8|25863.8|327
1646367300000|2022-03-04 04:15:00|25883.3|25876.3|25940.8|25933.8|25955.8|25948.8|25880.8|25873.8|433
1646367600000|2022-03-04 04:20:00|25943.3|25936.3|25905.8|25898.8|25945.8|25938.8|25905.8|25898.8|277
1646367900000|2022-03-04 04:25:00|25908.3|25901.3|25925.8|25918.8|25935.8|25928.8|25903.3|25896.3|158
1646368200000|2022-03-04 04:30:00|25928.3|25921.3|25900.8|25893.8|25938.3|25931.3|25898.3|25891.3|145
1646368500000|2022-03-04 04:35:00|25898.3|25891.3|25930.8|25923.8|25933.3|25926.3|25895.8|25888.8|188
1646368800000|2022-03-04 04:40:00|25920.8|25913.8|25918.3|25911.3|25940.8|25933.8|25915.8|25908.8|160
1646369100000|2022-03-04 04:45:00|25915.8|25908.8|25923.3|25916.3|25930.8|25923.8|25895.8|25888.8|205
1646369400000|2022-03-04 04:50:00|25925.8|25918.8|25948.3|25941.3|25950.8|25943.8|25925.8|25918.8|115
1646369700000|2022-03-04 04:55:00|25945.8|25938.8|25970.8|25963.8|25975.8|25968.8|25945.8|25938.8|227
1646370000000|2022-03-04 05:00:00|25973.3|25966.3|25975.8|25968.8|25980.8|25973.8|25945.8|25938.8|356
1646370300000|2022-03-04 05:05:00|25978.3|25971.3|25975.8|25968.8|25988.3|25981.3|25975.8|25968.8|149
1646370600000|2022-03-04 05:10:00|25978.3|25971.3|25990.8|25983.8|25990.8|25983.8|25975.8|25968.8|189
1646370900000|2022-03-04 05:15:00|25995.8|25988.8|25975.8|25968.8|25995.8|25988.8|25970.8|25963.8|253
1646371200000|2022-03-04 05:20:00|25980.8|25973.8|25965.8|25958.8|25990.8|25983.8|25955.8|25948.8|407
1646371500000|2022-03-04 05:25:00|25970.8|25963.8|25950.8|25943.8|25980.8|25973.8|25945.8|25938.8|384
1646371800000|2022-03-04 05:30:00|25948.3|25941.3|25955.8|25948.8|25970.8|25963.8|25948.3|25941.3|376
1646372100000|2022-03-04 05:35:00|25953.3|25946.3|25945.8|25938.8|25960.8|25953.8|25945.8|25938.8|533
1646372400000|2022-03-04 05:40:00|25950.8|25943.8|25935.8|25928.8|25953.3|25946.3|25925.8|25918.8|521
1646372700000|2022-03-04 05:45:00|25930.8|25923.8|25920.8|25913.8|25940.8|25933.8|25913.3|25906.3|663
1646373000000|2022-03-04 05:50:00|25923.3|25916.3|25930.8|25923.8|25933.3|25926.3|25905.8|25898.8|759
1646373300000|2022-03-04 05:55:00|25933.3|25926.3|25978.3|25971.3|26005.8|25998.8|25930.8|25923.8|1683
1646373600000|2022-03-04 06:00:00|25983.3|25976.3|26035.8|26028.8|26035.8|26028.8|25983.3|25976.3|1532
1646373900000|2022-03-04 06:05:00|26040.8|26033.8|26078.3|26071.3|26080.8|26073.8|26040.8|26033.8|950
1646374200000|2022-03-04 06:10:00|26080.8|26073.8|26110.8|26103.8|26125.8|26118.8|26050.8|26043.8|1456
1646374500000|2022-03-04 06:15:00|26113.3|26106.3|26095.8|26088.8|26120.8|26113.8|26085.8|26078.8|608
1646374800000|2022-03-04 06:20:00|26090.8|26083.8|26090.8|26083.8|26095.8|26088.8|26085.8|26078.8|270
1646375100000|2022-03-04 06:25:00|26095.8|26088.8|26108.3|26101.3|26110.8|26103.8|26088.3|26081.3|119
1646375400000|2022-03-04 06:30:00|26105.8|26098.8|26078.3|26071.3|26105.8|26098.8|26075.8|26068.8|193
1646375700000|2022-03-04 06:35:00|26075.8|26068.8|26088.3|26081.3|26095.8|26088.8|26073.3|26066.3|166
1646376000000|2022-03-04 06:40:00|26085.8|26078.8|26088.3|26081.3|26095.8|26088.8|26075.8|26068.8|34
1646376300000|2022-03-04 06:45:00|26085.8|26078.8|26075.8|26068.8|26088.3|26081.3|26070.8|26063.8|18
1646376600000|2022-03-04 06:50:00|26083.3|26076.3|26083.3|26076.3|26093.3|26086.3|26070.8|26063.8|31
1646376900000|2022-03-04 06:55:00|26080.8|26073.8|26093.3|26086.3|26098.3|26091.3|26075.8|26068.8|61
1646377200000|2022-03-04 07:00:00|26095.8|26088.8|26123.3|26116.3|26135.8|26128.8|26080.8|26073.8|147
1646377500000|2022-03-04 07:05:00|26125.8|26118.8|26150.8|26143.8|26158.3|26151.3|26125.8|26118.8|234
1646377800000|2022-03-04 07:10:00|26153.3|26146.3|26118.3|26111.3|26158.3|26151.3|26108.3|26101.3|213
1646378100000|2022-03-04 07:15:00|26120.8|26113.8|26070.8|26063.8|26130.8|26123.8|26065.8|26058.8|183
1646378400000|2022-03-04 07:20:00|26068.3|26061.3|26098.3|26091.3|26110.8|26103.8|26068.3|26061.3|111
1646378700000|2022-03-04 07:25:00|26095.8|26088.8|26125.8|26118.8|26140.8|26133.8|26088.3|26081.3|110
1646379000000|2022-03-04 07:30:00|26128.3|26121.3|26118.3|26111.3|26143.3|26136.3|26115.8|26108.8|247
1646379300000|2022-03-04 07:35:00|26120.8|26113.8|26093.3|26086.3|26128.3|26121.3|26090.8|26083.8|223
1646379600000|2022-03-04 07:40:00|26095.8|26088.8|26100.8|26093.8|26100.8|26093.8|26085.8|26078.8|163
1646379900000|2022-03-04 07:45:00|26105.8|26098.8|26095.8|26088.8|26130.8|26123.8|26090.8|26083.8|178
1646380200000|2022-03-04 07:50:00|26098.3|26091.3|26095.8|26088.8|26105.8|26098.8|26085.8|26078.8|150
1646380500000|2022-03-04 07:55:00|26090.8|26083.8|26110.8|26103.8|26120.8|26113.8|26085.8|26078.8|221
1646380800000|2022-03-04 08:00:00|26113.3|26106.3|26093.3|26086.3|26145.8|26138.8|26090.8|26083.8|480
1646381100000|2022-03-04 08:05:00|26090.8|26083.8|26155.8|26148.8|26155.8|26148.8|26085.8|26078.8|357
1646381400000|2022-03-04 08:10:00|26158.3|26151.3|26163.3|26156.3|26190.8|26183.8|26155.8|26148.8|446
1646381700000|2022-03-04 08:15:00|26165.8|26158.8|26120.8|26113.8|26165.8|26158.8|26115.8|26108.8|303
1646382000000|2022-03-04 08:20:00|26123.3|26116.3|26140.8|26133.8|26160.8|26153.8|26115.8|26108.8|216
1646382300000|2022-03-04 08:25:00|26135.8|26128.8|26130.8|26123.8|26148.3|26141.3|26105.8|26098.8|145
1646382600000|2022-03-04 08:30:00|26128.3|26121.3|26085.8|26078.8|26128.3|26121.3|26075.8|26068.8|506
1646382900000|2022-03-04 08:35:00|26083.3|26076.3|26050.8|26043.8|26093.3|26086.3|26050.8|26043.8|299
1646383200000|2022-03-04 08:40:00|26055.8|26048.8|26060.8|26053.8|26065.8|26058.8|26030.8|26023.8|265
1646383500000|2022-03-04 08:45:00|26058.3|26051.3|26055.8|26048.8|26080.8|26073.8|26040.8|26033.8|138
1646383800000|2022-03-04 08:50:00|26058.3|26051.3|26048.3|26041.3|26060.8|26053.8|26020.8|26013.8|254
1646384100000|2022-03-04 08:55:00|26045.8|26038.8|26023.3|26016.3|26055.8|26048.8|26015.8|26008.8|262
1646384400000|2022-03-04 09:00:00|26025.8|26018.8|26013.3|26006.3|26035.8|26028.8|26005.8|25998.8|293
1646384700000|2022-03-04 09:05:00|26010.8|26003.8|25975.8|25968.8|26020.8|26013.8|25970.8|25963.8|308
1646385000000|2022-03-04 09:10:00|25980.8|25973.8|25975.8|25968.8|25990.8|25983.8|25965.8|25958.8|291
1646385300000|2022-03-04 09:15:00|25973.3|25966.3|25985.8|25978.8|25990.8|25983.8|25960.8|25953.8|170
1646385600000|2022-03-04 09:20:00|25983.3|25976.3|25958.3|25951.3|25985.8|25978.8|25935.8|25928.8|478
1646385900000|2022-03-04 09:25:00|25955.8|25948.8|25988.3|25981.3|25993.3|25986.3|25943.3|25936.3|253
1646386200000|2022-03-04 09:30:00|25990.8|25983.8|26005.8|25998.8|26028.3|26021.3|25980.8|25973.8|519
1646386500000|2022-03-04 09:35:00|26003.3|25996.3|25945.8|25938.8|26010.8|26003.8|25940.8|25933.8|353
1646386800000|2022-03-04 09:40:00|25948.3|25941.3|25975.8|25968.8|25980.8|25973.8|25925.8|25918.8|410
1646387100000|2022-03-04 09:45:00|25970.8|25963.8|25970.8|25963.8|25995.8|25988.8|25970.8|25963.8|190
1646387400000|2022-03-04 09:50:00|25975.8|25968.8|25955.8|25948.8|25985.8|25978.8|25955.8|25948.8|274
1646387700000|2022-03-04 09:55:00|25960.8|25953.8|25968.3|25961.3|25975.8|25968.8|25935.8|25928.8|304
1646388000000|2022-03-04 10:00:00|25965.8|25958.8|25985.8|25978.8|25995.8|25988.8|25945.8|25938.8|178
1646388300000|2022-03-04 10:05:00|25980.8|25973.8|25975.8|25968.8|26000.8|25993.8|25970.8|25963.8|147
1646388600000|2022-03-04 10:10:00|25973.3|25966.3|25990.8|25983.8|25995.8|25988.8|25960.8|25953.8|167
1646388900000|2022-03-04 10:15:00|25993.3|25986.3|26005.8|25998.8|26025.8|26018.8|25990.8|25983.8|186
1646389200000|2022-03-04 10:20:00|26008.3|26001.3|26035.8|26028.8|26040.8|26033.8|25988.3|25981.3|162
1646389500000|2022-03-04 10:25:00|26038.3|26031.3|26050.8|26043.8|26050.8|26043.8|26020.8|26013.8|169
1646389800000|2022-03-04 10:30:00|26045.8|26038.8|26023.3|26016.3|26045.8|26038.8|26015.8|26008.8|120
1646390100000|2022-03-04 10:35:00|26020.8|26013.8|26015.8|26008.8|26030.8|26023.8|26010.8|26003.8|131
1646390400000|2022-03-04 10:40:00|26010.8|26003.8|26000.8|25993.8|26023.3|26016.3|26000.8|25993.8|325
1646390700000|2022-03-04 10:45:00|25995.8|25988.8|26005.8|25998.8|26010.8|26003.8|25990.8|25983.8|79
1646391000000|2022-03-04 10:50:00|26003.3|25996.3|25973.3|25966.3|26010.8|26003.8|25970.8|25963.8|66
1646391300000|2022-03-04 10:55:00|25970.8|25963.8|25965.8|25958.8|25995.8|25988.8|25963.3|25956.3|194
1646391600000|2022-03-04 11:00:00|25968.3|25961.3|25960.8|25953.8|25975.8|25968.8|25940.8|25933.8|157
1646391900000|2022-03-04 11:05:00|25958.3|25951.3|25975.8|25968.8|25985.8|25978.8|25950.8|25943.8|103
1646392200000|2022-03-04 11:10:00|25970.8|25963.8|25935.8|25928.8|25975.8|25968.8|25935.8|25928.8|207
1646392500000|2022-03-04 11:15:00|25938.3|25931.3|25928.3|25921.3|25945.8|25938.8|25925.8|25918.8|126
1646392800000|2022-03-04 11:20:00|25930.8|25923.8|25960.8|25953.8|25965.8|25958.8|25925.8|25918.8|179
1646393100000|2022-03-04 11:25:00|25963.3|25956.3|25975.8|25968.8|25975.8|25968.8|25950.8|25943.8|238
1646393400000|2022-03-04 11:30:00|25973.3|25966.3|25970.8|25963.8|25980.8|25973.8|25950.8|25943.8|88
1646393700000|2022-03-04 11:35:00|25975.8|25968.8|25940.8|25933.8|25975.8|25968.8|25940.8|25933.8|55
1646394000000|2022-03-04 11:40:00|25935.8|25928.8|25950.8|25943.8|25965.8|25958.8|25935.8|25928.8|73
1646394300000|2022-03-04 11:45:00|25945.8|25938.8|25950.8|25943.8|25965.8|25958.8|25940.8|25933.8|78
1646394600000|2022-03-04 11:50:00|25953.3|25946.3|25965.8|25958.8|25970.8|25963.8|25945.8|25938.8|65
1646394900000|2022-03-04 11:55:00|25963.3|25956.3|25945.8|25938.8|25965.8|25958.8|25930.8|25923.8|93
1646395200000|2022-03-04 12:00:00|25950.8|25943.8|25945.8|25938.8|25955.8|25948.8|25930.8|25923.8|113
1646395500000|2022-03-04 12:05:00|25943.3|25936.3|25910.8|25903.8|25945.8|25938.8|25895.8|25888.8|261
1646395800000|2022-03-04 12:10:00|25908.3|25901.3|25890.8|25883.8|25913.3|25906.3|25885.8|25878.8|177
1646396100000|2022-03-04 12:15:00|25893.3|25886.3|25910.8|25903.8|25915.8|25908.8|25890.8|25883.8|142
1646396400000|2022-03-04 12:20:00|25908.3|25901.3|25895.8|25888.8|25910.8|25903.8|25890.8|25883.8|581
1646396700000|2022-03-04 12:25:00|25890.8|25883.8|25870.8|25863.8|25895.8|25888.8|25860.8|25853.8|226
1646397000000|2022-03-04 12:30:00|25873.3|25866.3|25883.3|25876.3|25893.3|25886.3|25870.8|25863.8|75
1646397300000|2022-03-04 12:35:00|25880.8|25873.8|25908.3|25901.3|25923.3|25916.3|25880.8|25873.8|259
1646397600000|2022-03-04 12:40:00|25910.8|25903.8|25923.3|25916.3|25923.3|25916.3|25900.8|25893.8|142
1646397900000|2022-03-04 12:45:00|25925.8|25918.8|25925.8|25918.8|25945.8|25938.8|25923.3|25916.3|148
1646398200000|2022-03-04 12:50:00|25930.8|25923.8|25910.8|25903.8|25930.8|25923.8|25903.3|25896.3|122
1646398500000|2022-03-04 12:55:00|25913.3|25906.3|25940.8|25933.8|25940.8|25933.8|25910.8|25903.8|113
1646398800000|2022-03-04 13:00:00|25943.3|25936.3|25935.8|25928.8|25950.8|25943.8|25925.8|25918.8|74
1646399100000|2022-03-04 13:05:00|25933.3|25926.3|25930.8|25923.8|25950.8|25943.8|25925.8|25918.8|419
1646399400000|2022-03-04 13:10:00|25928.3|25921.3|25935.8|25928.8|25935.8|25928.8|25920.8|25913.8|78
1646399700000|2022-03-04 13:15:00|25933.3|25926.3|25910.8|25903.8|25940.8|25933.8|25905.8|25898.8|117
1646400000000|2022-03-04 13:20:00|25908.3|25901.3|25923.3|25916.3|25940.8|25933.8|25908.3|25901.3|179
1646400300000|2022-03-04 13:25:00|25920.8|25913.8|25933.3|25926.3|25935.8|25928.8|25913.3|25906.3|89
1646400600000|2022-03-04 13:30:00|25930.8|25923.8|25960.8|25953.8|25998.3|25991.3|25930.8|25923.8|572
1646400900000|2022-03-04 13:35:00|25963.3|25956.3|25930.8|25923.8|25970.8|25963.8|25923.3|25916.3|275
1646401200000|2022-03-04 13:40:00|25933.3|25926.3|25910.8|25903.8|25950.8|25943.8|25905.8|25898.8|165
1646401500000|2022-03-04 13:45:00|25915.8|25908.8|25885.8|25878.8|25930.8|25923.8|25885.8|25878.8|292
1646401800000|2022-03-04 13:50:00|25883.3|25876.3|25888.3|25881.3|25905.8|25898.8|25875.8|25868.8|309
1646402100000|2022-03-04 13:55:00|25885.8|25878.8|25925.8|25918.8|25925.8|25918.8|25880.8|25873.8|588
1646402400000|2022-03-04 14:00:00|25923.3|25916.3|25915.8|25908.8|25930.8|25923.8|25910.8|25903.8|227
1646402700000|2022-03-04 14:05:00|25913.3|25906.3|25905.8|25898.8|25923.3|25916.3|25885.8|25878.8|117
1646403000000|2022-03-04 14:10:00|25908.3|25901.3|25905.8|25898.8|25925.8|25918.8|25898.3|25891.3|108
1646403300000|2022-03-04 14:15:00|25908.3|25901.3|25920.8|25913.8|25935.8|25928.8|25905.8|25898.8|102
1646403600000|2022-03-04 14:20:00|25918.3|25911.3|25935.8|25928.8|25958.3|25951.3|25915.8|25908.8|204
1646403900000|2022-03-04 14:25:00|25933.3|25926.3|25930.8|25923.8|25940.8|25933.8|25925.8|25918.8|89
1646404200000|2022-03-04 14:30:00|25938.3|25931.3|25940.8|25933.8|25975.8|25968.8|25925.8|25918.8|616
1646404500000|2022-03-04 14:35:00|25938.3|25931.3|25938.3|25931.3|25975.8|25968.8|25933.3|25926.3|654
1646404800000|2022-03-04 14:40:00|25940.8|25933.8|25915.8|25908.8|25940.8|25933.8|25895.8|25888.8|402
1646405100000|2022-03-04 14:45:00|25920.8|25913.8|25860.8|25853.8|25925.8|25918.8|25855.8|25848.8|464
1646405400000|2022-03-04 14:50:00|25858.3|25851.3|25885.8|25878.8|25910.8|25903.8|25850.8|25843.8|437
1646405700000|2022-03-04 14:55:00|25880.8|25873.8|25938.3|25931.3|25950.8|25943.8|25870.8|25863.8|505
1646406000000|2022-03-04 15:00:00|25940.8|25933.8|25938.3|25931.3|25980.8|25973.8|25925.8|25918.8|338
1646406300000|2022-03-04 15:05:00|25935.8|25928.8|25875.8|25868.8|25943.3|25936.3|25870.8|25863.8|511
1646406600000|2022-03-04 15:10:00|25870.8|25863.8|25835.8|25828.8|25878.3|25871.3|25825.8|25818.8|637
1646406900000|2022-03-04 15:15:00|25838.3|25831.3|25845.8|25838.8|25855.8|25848.8|25825.8|25818.8|344
1646407200000|2022-03-04 15:20:00|25843.3|25836.3|25833.3|25826.3|25873.3|25866.3|25830.8|25823.8|254
1646407500000|2022-03-04 15:25:00|25830.8|25823.8|25845.8|25838.8|25868.3|25861.3|25830.8|25823.8|778
1646407800000|2022-03-04 15:30:00|25840.8|25833.8|25823.3|25816.3|25845.8|25838.8|25805.8|25798.8|484
1646408100000|2022-03-04 15:35:00|25820.8|25813.8|25855.8|25848.8|25878.3|25871.3|25820.8|25813.8|241
1646408400000|2022-03-04 15:40:00|25853.3|25846.3|25820.8|25813.8|25860.8|25853.8|25813.3|25806.3|223
1646408700000|2022-03-04 15:45:00|25818.3|25811.3|25820.8|25813.8|25845.8|25838.8|25795.8|25788.8|364
1646409000000|2022-03-04 15:50:00|25815.8|25808.8|25823.3|25816.3|25840.8|25833.8|25810.8|25803.8|319
1646409300000|2022-03-04 15:55:00|25820.8|25813.8|25793.3|25786.3|25823.3|25816.3|25785.8|25778.8|378
1646409600000|2022-03-04 16:00:00|25795.8|25788.8|25780.8|25773.8|25805.8|25798.8|25775.8|25768.8|195
1646409900000|2022-03-04 16:05:00|25783.3|25776.3|25785.8|25778.8|25800.8|25793.8|25770.8|25763.8|216
1646410200000|2022-03-04 16:10:00|25790.8|25783.8|25785.8|25778.8|25790.8|25783.8|25755.8|25748.8|266
1646410500000|2022-03-04 16:15:00|25780.8|25773.8|25805.8|25798.8|25825.8|25818.8|25775.8|25768.8|213
1646410800000|2022-03-04 16:20:00|25803.3|25796.3|25815.8|25808.8|25825.8|25818.8|25780.8|25773.8|394
1646411100000|2022-03-04 16:25:00|25810.8|25803.8|25795.8|25788.8|25825.8|25818.8|25790.8|25783.8|455
1646411400000|2022-03-04 16:30:00|25790.8|25783.8|25755.8|25748.8|25803.3|25796.3|25745.8|25738.8|816
1646411700000|2022-03-04 16:35:00|25758.3|25751.3|25790.8|25783.8|25795.8|25788.8|25730.8|25723.8|1582
1646412000000|2022-03-04 16:40:00|25795.8|25788.8|25793.3|25786.3|25805.8|25798.8|25775.8|25768.8|403
1646412300000|2022-03-04 16:45:00|25790.8|25783.8|25805.8|25798.8|25810.8|25803.8|25785.8|25778.8|335
1646412600000|2022-03-04 16:50:00|25803.3|25796.3|25783.3|25776.3|25805.8|25798.8|25778.3|25771.3|99
1646412900000|2022-03-04 16:55:00|25780.8|25773.8|25780.8|25773.8|25795.8|25788.8|25775.8|25768.8|192
1646413200000|2022-03-04 17:00:00|25785.8|25778.8|25790.8|25783.8|25790.8|25783.8|25755.8|25748.8|203
1646413500000|2022-03-04 17:05:00|25785.8|25778.8|25810.8|25803.8|25815.8|25808.8|25765.8|25758.8|159
1646413800000|2022-03-04 17:10:00|25805.8|25798.8|25865.8|25858.8|25870.8|25863.8|25805.8|25798.8|253
1646414100000|2022-03-04 17:15:00|25863.3|25856.3|25863.3|25856.3|25898.3|25891.3|25860.8|25853.8|554
1646414400000|2022-03-04 17:20:00|25860.8|25853.8|25835.8|25828.8|25865.8|25858.8|25830.8|25823.8|206
1646414700000|2022-03-04 17:25:00|25833.3|25826.3|25868.3|25861.3|25878.3|25871.3|25825.8|25818.8|152
1646415000000|2022-03-04 17:30:00|25865.8|25858.8|25853.3|25846.3|25880.8|25873.8|25845.8|25838.8|173
1646415300000|2022-03-04 17:35:00|25850.8|25843.8|25868.3|25861.3|25870.8|25863.8|25848.3|25841.3|102
1646415600000|2022-03-04 17:40:00|25870.8|25863.8|25833.3|25826.3|25875.8|25868.8|25825.8|25818.8|132
1646415900000|2022-03-04 17:45:00|25830.8|25823.8|25850.8|25843.8|25855.8|25848.8|25825.8|25818.8|97
1646416200000|2022-03-04 17:50:00|25853.3|25846.3|25860.8|25853.8|25880.8|25873.8|25848.3|25841.3|118
1646416500000|2022-03-04 17:55:00|25858.3|25851.3|25875.8|25868.8|25895.8|25888.8|25858.3|25851.3|139
1646416800000|2022-03-04 18:00:00|25878.3|25871.3|25935.8|25928.8|25938.3|25931.3|25878.3|25871.3|292
1646417100000|2022-03-04 18:05:00|25940.8|25933.8|25945.8|25938.8|25953.3|25946.3|25925.8|25918.8|808
1646417400000|2022-03-04 18:10:00|25948.3|25941.3|25923.3|25916.3|25950.8|25943.8|25920.8|25913.8|128
1646417700000|2022-03-04 18:15:00|25925.8|25918.8|25870.8|25863.8|25935.8|25928.8|25870.8|25863.8|211
1646418000000|2022-03-04 18:20:00|25875.8|25868.8|25885.8|25878.8|25903.3|25896.3|25875.8|25868.8|199
1646418300000|2022-03-04 18:25:00|25888.3|25881.3|25870.8|25863.8|25900.8|25893.8|25870.8|25863.8|107
1646418600000|2022-03-04 18:30:00|25875.8|25868.8|25880.8|25873.8|25890.8|25883.8|25865.8|25858.8|79
1646418900000|2022-03-04 18:35:00|25883.3|25876.3|25910.8|25903.8|25910.8|25903.8|25875.8|25868.8|59
1646419200000|2022-03-04 18:40:00|25908.3|25901.3|25845.8|25838.8|25908.3|25901.3|25843.3|25836.3|133
1646419500000|2022-03-04 18:45:00|25840.8|25833.8|25830.8|25823.8|25850.8|25843.8|25820.8|25813.8|171
1646419800000|2022-03-04 18:50:00|25828.3|25821.3|25840.8|25833.8|25848.3|25841.3|25828.3|25821.3|66
1646420100000|2022-03-04 18:55:00|25843.3|25836.3|25800.8|25793.8|25850.8|25843.8|25793.3|25786.3|145
1646420400000|2022-03-04 19:00:00|25805.8|25798.8|25795.8|25788.8|25820.8|25813.8|25765.8|25758.8|235
1646420700000|2022-03-04 19:05:00|25793.3|25786.3|25790.8|25783.8|25810.8|25803.8|25785.8|25778.8|225
1646421000000|2022-03-04 19:10:00|25788.3|25781.3|25770.8|25763.8|25790.8|25783.8|25760.8|25753.8|102
1646421300000|2022-03-04 19:15:00|25773.3|25766.3|25778.3|25771.3|25785.8|25778.8|25755.8|25748.8|182
1646421600000|2022-03-04 19:20:00|25780.8|25773.8|25810.8|25803.8|25820.8|25813.8|25775.8|25768.8|200
1646421900000|2022-03-04 19:25:00|25808.3|25801.3|25795.8|25788.8|25830.8|25823.8|25785.8|25778.8|117
1646422200000|2022-03-04 19:30:00|25790.8|25783.8|25810.8|25803.8|25820.8|25813.8|25785.8|25778.8|202
1646422500000|2022-03-04 19:35:00|25813.3|25806.3|25805.8|25798.8|25820.8|25813.8|25785.8|25778.8|60
1646422800000|2022-03-04 19:40:00|25803.3|25796.3|25750.8|25743.8|25805.8|25798.8|25750.8|25743.8|127
1646423100000|2022-03-04 19:45:00|25755.8|25748.8|25745.8|25738.8|25765.8|25758.8|25740.8|25733.8|150
1646423400000|2022-03-04 19:50:00|25750.8|25743.8|25760.8|25753.8|25778.3|25771.3|25740.8|25733.8|149
1646423700000|2022-03-04 19:55:00|25765.8|25758.8|25725.8|25718.8|25765.8|25758.8|25720.8|25713.8|245
1646424000000|2022-03-04 20:00:00|25723.3|25716.3|25780.8|25773.8|25793.3|25786.3|25720.8|25713.8|343
1646424300000|2022-03-04 20:05:00|25778.3|25771.3|25780.8|25773.8|25820.8|25813.8|25765.8|25758.8|234
1646424600000|2022-03-04 20:10:00|25783.3|25776.3|25768.3|25761.3|25805.8|25798.8|25765.8|25758.8|137
1646424900000|2022-03-04 20:15:00|25770.8|25763.8|25773.3|25766.3|25795.8|25788.8|25765.8|25758.8|130
1646425200000|2022-03-04 20:20:00|25775.8|25768.8|25790.8|25783.8|25795.8|25788.8|25755.8|25748.8|227
1646425500000|2022-03-04 20:25:00|25788.3|25781.3|25815.8|25808.8|25828.3|25821.3|25785.8|25778.8|211
1646425800000|2022-03-04 20:30:00|25810.8|25803.8|25800.8|25793.8|25825.8|25818.8|25783.3|25776.3|199
1646426100000|2022-03-04 20:35:00|25795.8|25788.8|25785.8|25778.8|25810.8|25803.8|25765.8|25758.8|201
1646426400000|2022-03-04 20:40:00|25780.8|25773.8|25795.8|25788.8|25800.8|25793.8|25770.8|25763.8|243
1646426700000|2022-03-04 20:45:00|25790.8|25783.8|25780.8|25773.8|25810.8|25803.8|25770.8|25763.8|333
1646427000000|2022-03-04 20:50:00|25773.3|25766.3|25855.8|25848.8|25860.8|25853.8|25770.8|25763.8|831
1646427300000|2022-03-04 20:55:00|25858.3|25851.3|25875.8|25868.8|25910.8|25903.8|25858.3|25851.3|798
1646427600000|2022-03-04 21:00:00|25870.8|25863.8|25858.3|25851.3|25870.8|25863.8|25850.8|25843.8|105
1646427900000|2022-03-04 21:05:00|25855.8|25848.8|25860.8|25853.8|25860.8|25853.8|25830.8|25823.8|80
1646428200000|2022-03-04 21:10:00|25858.3|25851.3|25840.8|25833.8|25860.8|25853.8|25840.8|25833.8|26
1646428500000|2022-03-04 21:15:00|25844.8|25829.8|25849.8|25834.8|25849.8|25834.8|25844.8|25829.8|2
1646428800000|2022-03-04 21:20:00|25842.3|25827.3|25847.3|25832.3|25854.8|25839.8|25842.3|25827.3|34
1646429100000|2022-03-04 21:25:00|25852.3|25837.3|25849.8|25834.8|25852.3|25837.3|25844.8|25829.8|16
1646429400000|2022-03-04 21:30:00|||||||||4
1646429700000|2022-03-04 21:35:00|||||||||2
1646430000000|2022-03-04 21:40:00|25847.3|25832.3|25849.8|25834.8|25849.8|25834.8|25847.3|25832.3|7
1646430300000|2022-03-04 21:45:00|25847.3|25832.3|25819.8|25804.8|25847.3|25832.3|25819.8|25804.8|65
1646430600000|2022-03-04 21:50:00|25809.8|25794.8|25799.8|25784.8|25822.3|25807.3|25787.3|25772.3|128
1646430900000|2022-03-04 21:55:00|25802.3|25787.3|25796|25766|25841.6|25811.6|25779.8|25764.8|47
1646607600000|2022-03-06 23:00:00|25687.3|25672.3|25594.8|25579.8|25729.8|25714.8|25569.8|25554.8|424
1646607900000|2022-03-06 23:05:00|25597.3|25582.3|25639.8|25624.8|25649.8|25634.8|25594.8|25579.8|111
1646608200000|2022-03-06 23:10:00|25637.3|25622.3|25647.3|25632.3|25652.3|25637.3|25602.3|25587.3|66
1646608500000|2022-03-06 23:15:00|25644.8|25629.8|25629.8|25614.8|25669.8|25654.8|25619.8|25604.8|82
1646608800000|2022-03-06 23:20:00|25624.8|25609.8|25612.3|25597.3|25634.8|25619.8|25592.3|25577.3|68
1646609100000|2022-03-06 23:25:00|25609.8|25594.8|25614.8|25599.8|25639.8|25624.8|25599.8|25584.8|75
1646609400000|2022-03-06 23:30:00|25617.3|25602.3|25643.3|25636.3|25650.8|25643.8|25540.8|25533.8|22029
1646609700000|2022-03-06 23:35:00|25640.8|25633.8|25600.8|25593.8|25640.8|25633.8|25585.8|25578.8|193
1646610000000|2022-03-06 23:40:00|25605.8|25598.8|25558.3|25551.3|25620.8|25613.8|25555.8|25548.8|331
1646610300000|2022-03-06 23:45:00|25560.8|25553.8|25525.8|25518.8|25585.8|25578.8|25523.3|25516.3|806
1646610600000|2022-03-06 23:50:00|25523.3|25516.3|25430.8|25423.8|25538.3|25531.3|25428.3|25421.3|893
1646610900000|2022-03-06 23:55:00|25428.3|25421.3|25473.3|25466.3|25480.8|25473.8|25408.3|25401.3|525
1646611200000|2022-03-07 00:00:00|25463.3|25456.3|25438.3|25431.3|25463.3|25456.3|25380.8|25373.8|1816
1646611500000|2022-03-07 00:05:00|25440.8|25433.8|25470.8|25463.8|25470.8|25463.8|25393.3|25386.3|942
1646611800000|2022-03-07 00:10:00|25475.8|25468.8|25440.8|25433.8|25475.8|25468.8|25365.8|25358.8|1124
1646612100000|2022-03-07 00:15:00|25438.3|25431.3|25390.8|25383.8|25440.8|25433.8|25375.8|25368.8|792
1646612400000|2022-03-07 00:20:00|25385.8|25378.8|25355.8|25348.8|25398.3|25391.3|25343.3|25336.3|928
1646612700000|2022-03-07 00:25:00|25353.3|25346.3|25315.8|25308.8|25360.8|25353.8|25298.3|25291.3|2064
1646613000000|2022-03-07 00:30:00|25320.8|25313.8|25350.8|25343.8|25350.8|25343.8|25283.3|25276.3|542
1646613300000|2022-03-07 00:35:00|25348.3|25341.3|25315.8|25308.8|25350.8|25343.8|25288.3|25281.3|650
1646613600000|2022-03-07 00:40:00|25318.3|25311.3|25250.8|25243.8|25320.8|25313.8|25250.8|25243.8|574
1646613900000|2022-03-07 00:45:00|25255.8|25248.8|25250.8|25243.8|25275.8|25268.8|25205.8|25198.8|768
1646614200000|2022-03-07 00:50:00|25253.3|25246.3|25255.8|25248.8|25268.3|25261.3|25220.8|25213.8|478
1646614500000|2022-03-07 00:55:00|25250.8|25243.8|25240.8|25233.8|25268.3|25261.3|25230.8|25223.8|590
1646614800000|2022-03-07 01:00:00|25238.3|25231.3|25210.8|25203.8|25265.8|25258.8|25195.8|25188.8|823
1646615100000|2022-03-07 01:05:00|25208.3|25201.3|25248.3|25241.3|25250.8|25243.8|25190.8|25183.8|476
1646615400000|2022-03-07 01:10:00|25250.8|25243.8|25195.8|25188.8|25260.8|25253.8|25195.8|25188.8|414
1646615700000|2022-03-07 01:15:00|25193.3|25186.3|25165.8|25158.8|25195.8|25188.8|25130.8|25123.8|713
1646616000000|2022-03-07 01:20:00|25163.3|25156.3|25165.8|25158.8|25170.8|25163.8|25145.8|25138.8|553
1646616300000|2022-03-07 01:25:00|25168.3|25161.3|25135.8|25128.8|25170.8|25163.8|25115.8|25108.8|454
1646616600000|2022-03-07 01:30:00|25133.3|25126.3|25130.8|25123.8|25140.8|25133.8|25095.8|25088.8|817
1646616900000|2022-03-07 01:35:00|25135.8|25128.8|25075.8|25068.8|25135.8|25128.8|25075.8|25068.8|503
1646617200000|2022-03-07 01:40:00|25070.8|25063.8|25015.8|25008.8|25085.8|25078.8|25010.8|25003.8|899
1646617500000|2022-03-07 01:45:00|25013.3|25006.3|25080.8|25073.8|25095.8|25088.8|25005.8|24998.8|772
1646617800000|2022-03-07 01:50:00|25075.8|25068.8|25055.8|25048.8|25075.8|25068.8|25048.3|25041.3|488
1646618100000|2022-03-07 01:55:00|25058.3|25051.3|25040.8|25033.8|25070.8|25063.8|25040.8|25033.8|844
1646618400000|2022-03-07 02:00:00|25035.8|25028.8|25050.8|25043.8|25060.8|25053.8|25025.8|25018.8|455
1646618700000|2022-03-07 02:05:00|25048.3|25041.3|25050.8|25043.8|25060.8|25053.8|25035.8|25028.8|482
1646619000000|2022-03-07 02:10:00|25055.8|25048.8|25078.3|25071.3|25078.3|25071.3|25040.8|25033.8|351
1646619300000|2022-03-07 02:15:00|25075.8|25068.8|25140.8|25133.8|25145.8|25138.8|25075.8|25068.8|626
1646619600000|2022-03-07 02:20:00|25143.3|25136.3|25140.8|25133.8|25160.8|25153.8|25123.3|25116.3|450
1646619900000|2022-03-07 02:25:00|25143.3|25136.3|25160.8|25153.8|25168.3|25161.3|25135.8|25128.8|1300
1646620200000|2022-03-07 02:30:00|25158.3|25151.3|25160.8|25153.8|25165.8|25158.8|25135.8|25128.8|270
1646620500000|2022-03-07 02:35:00|25163.3|25156.3|25130.8|25123.8|25165.8|25158.8|25123.3|25116.3|1939
1646620800000|2022-03-07 02:40:00|25135.8|25128.8|25168.3|25161.3|25170.8|25163.8|25135.8|25128.8|351
1646621100000|2022-03-07 02:45:00|25165.8|25158.8|25133.3|25126.3|25170.8|25163.8|25125.8|25118.8|196
1646621400000|2022-03-07 02:50:00|25135.8|25128.8|25115.8|25108.8|25140.8|25133.8|25113.3|25106.3|876
1646621700000|2022-03-07 02:55:00|25118.3|25111.3|25123.3|25116.3|25130.8|25123.8|25115.8|25108.8|105
1646622000000|2022-03-07 03:00:00|25120.8|25113.8|25105.8|25098.8|25135.8|25128.8|25095.8|25088.8|163
1646622300000|2022-03-07 03:05:00|25108.3|25101.3|25130.8|25123.8|25135.8|25128.8|25103.3|25096.3|115
1646622600000|2022-03-07 03:10:00|25128.3|25121.3|25115.8|25108.8|25140.8|25133.8|25110.8|25103.8|92
1646622900000|2022-03-07 03:15:00|25118.3|25111.3|25130.8|25123.8|25138.3|25131.3|25115.8|25108.8|121
1646623200000|2022-03-07 03:20:00|25133.3|25126.3|25190.8|25183.8|25200.8|25193.8|25123.3|25116.3|353
1646623500000|2022-03-07 03:25:00|25193.3|25186.3|25225.8|25218.8|25260.8|25253.8|25185.8|25178.8|717
1646623800000|2022-03-07 03:30:00|25230.8|25223.8|25185.8|25178.8|25240.8|25233.8|25178.3|25171.3|367
1646624100000|2022-03-07 03:35:00|25188.3|25181.3|25150.8|25143.8|25190.8|25183.8|25145.8|25138.8|163
1646624400000|2022-03-07 03:40:00|25148.3|25141.3|25140.8|25133.8|25163.3|25156.3|25135.8|25128.8|138
1646624700000|2022-03-07 03:45:00|25135.8|25128.8|25138.3|25131.3|25150.8|25143.8|25120.8|25113.8|334
1646625000000|2022-03-07 03:50:00|25135.8|25128.8|25110.9|25103.9|25145.8|25138.8|25105.9|25098.9|248
1646625300000|2022-03-07 03:55:00|25105.9|25098.9|25095.9|25088.9|25130.9|25123.9|25085.9|25078.9|308
1646625600000|2022-03-07 04:00:00|25090.9|25083.9|25070.9|25063.9|25110.9|25103.9|25070.9|25063.9|401
1646625900000|2022-03-07 04:05:00|25073.4|25066.4|25095.9|25088.9|25100.9|25093.9|25065.9|25058.9|291
1646626200000|2022-03-07 04:10:00|25100.9|25093.9|25090.9|25083.9|25105.9|25098.9|25085.9|25078.9|236
1646626500000|2022-03-07 04:15:00|25093.4|25086.4|25130.9|25123.9|25140.9|25133.9|25093.4|25086.4|253
1646626800000|2022-03-07 04:20:00|25133.4|25126.4|25145.9|25138.9|25160.9|25153.9|25120.9|25113.9|628
1646627100000|2022-03-07 04:25:00|25148.4|25141.4|25150.9|25143.9|25160.9|25153.9|25135.9|25128.9|315
1646627400000|2022-03-07 04:30:00|25148.4|25141.4|25120.9|25113.9|25168.4|25161.4|25120.9|25113.9|502
1646627700000|2022-03-07 04:35:00|25125.9|25118.9|25125.9|25118.9|25143.4|25136.4|25120.9|25113.9|221
1646628000000|2022-03-07 04:40:00|25128.4|25121.4|25153.4|25146.4|25160.9|25153.9|25125.9|25118.9|234
1646628300000|2022-03-07 04:45:00|25150.9|25143.9|25175.9|25168.9|25185.9|25178.9|25150.9|25143.9|236
1646628600000|2022-03-07 04:50:00|25178.4|25171.4|25185.9|25178.9|25200.9|25193.9|25170.9|25163.9|347
1646628900000|2022-03-07 04:55:00|25188.4|25181.4|25205.9|25198.9|25210.9|25203.9|25188.4|25181.4|387
1646629200000|2022-03-07 05:00:00|25200.9|25193.9|25155.9|25148.9|25205.9|25198.9|25155.9|25148.9|479
1646629500000|2022-03-07 05:05:00|25160.9|25153.9|25205.9|25198.9|25210.9|25203.9|25160.9|25153.9|234
1646629800000|2022-03-07 05:10:00|25208.4|25201.4|25225.9|25218.9|25250.9|25243.9|25208.4|25201.4|388
1646630100000|2022-03-07 05:15:00|25220.9|25213.9|25370.9|25363.9|25370.9|25363.9|25215.9|25208.9|1501
1646630400000|2022-03-07 05:20:00|25368.4|25361.4|25313.4|25306.4|25403.4|25396.4|25300.9|25293.9|1051
1646630700000|2022-03-07 05:25:00|25305.9|25298.9|25260.9|25253.9|25315.9|25308.9|25260.9|25253.9|681
1646631000000|2022-03-07 05:30:00|25263.4|25256.4|25230.9|25223.9|25263.4|25256.4|25205.9|25198.9|671
1646631300000|2022-03-07 05:35:00|25225.9|25218.9|25205.9|25198.9|25230.9|25223.9|25190.9|25183.9|593
1646631600000|2022-03-07 05:40:00|25210.9|25203.9|25200.9|25193.9|25225.9|25218.9|25198.4|25191.4|706
1646631900000|2022-03-07 05:45:00|25205.9|25198.9|25190.9|25183.9|25220.9|25213.9|25180.9|25173.9|582
1646632200000|2022-03-07 05:50:00|25193.4|25186.4|25235.9|25228.9|25240.9|25233.9|25193.4|25186.4|612
1646632500000|2022-03-07 05:55:00|25238.4|25231.4|25265.9|25258.9|25305.9|25298.9|25238.4|25231.4|2055
1646632800000|2022-03-07 06:00:00|25260.9|25253.9|25225.9|25218.9|25275.9|25268.9|25200.9|25193.9|2722
1646633100000|2022-03-07 06:05:00|25223.4|25216.4|25243.4|25236.4|25280.9|25273.9|25210.9|25203.9|1095
1646633400000|2022-03-07 06:10:00|25240.9|25233.9|25220.9|25213.9|25265.9|25258.9|25220.9|25213.9|554
1646633700000|2022-03-07 06:15:00|25223.4|25216.4|25173.4|25166.4|25225.9|25218.9|25155.9|25148.9|849
1646634000000|2022-03-07 06:20:00|25175.9|25168.9|25165.9|25158.9|25190.9|25183.9|25158.4|25151.4|368
1646634300000|2022-03-07 06:25:00|25168.4|25161.4|25215.9|25208.9|25215.9|25208.9|25168.4|25161.4|144
1646634600000|2022-03-07 06:30:00|25218.4|25211.4|25215.9|25208.9|25230.9|25223.9|25200.9|25193.9|81
1646634900000|2022-03-07 06:35:00|25210.9|25203.9|25193.4|25186.4|25215.9|25208.9|25188.4|25181.4|37
1646635200000|2022-03-07 06:40:00|25190.9|25183.9|25198.4|25191.4|25210.9|25203.9|25183.4|25176.4|23
1646635500000|2022-03-07 06:45:00|25200.9|25193.9|25223.4|25216.4|25223.4|25216.4|25193.4|25186.4|26
1646635800000|2022-03-07 06:50:00|25225.9|25218.9|25218.4|25211.4|25225.9|25218.9|25215.9|25208.9|30
1646636100000|2022-03-07 06:55:00|25215.9|25208.9|25238.4|25231.4|25238.4|25231.4|25215.9|25208.9|40
1646636400000|2022-03-07 07:00:00|25230.9|25223.9|25200.9|25193.9|25260.9|25253.9|25193.4|25186.4|103
1646636700000|2022-03-07 07:05:00|25205.9|25198.9|25228.4|25221.4|25255.9|25248.9|25173.4|25166.4|172
1646637000000|2022-03-07 07:10:00|25225.9|25218.9|25243.4|25236.4|25258.4|25251.4|25218.4|25211.4|33
1646637300000|2022-03-07 07:15:00|25245.9|25238.9|25250.9|25243.9|25275.9|25268.9|25238.4|25231.4|82
1646637600000|2022-03-07 07:20:00|25253.4|25246.4|25250.9|25243.9|25268.4|25261.4|25243.4|25236.4|87
1646637900000|2022-03-07 07:25:00|25253.4|25246.4|25255.9|25248.9|25270.9|25263.9|25248.4|25241.4|151
1646638200000|2022-03-07 07:30:00|25253.4|25246.4|25218.4|25211.4|25253.4|25246.4|25205.9|25198.9|248
1646638500000|2022-03-07 07:35:00|25215.9|25208.9|25165.9|25158.9|25215.9|25208.9|25155.9|25148.9|203
1646638800000|2022-03-07 07:40:00|25163.4|25156.4|25100.9|25093.9|25163.4|25156.4|25095.9|25088.9|378
1646639100000|2022-03-07 07:45:00|25095.9|25088.9|25088.4|25081.4|25128.4|25121.4|25080.9|25073.9|296
1646639400000|2022-03-07 07:50:00|25085.9|25078.9|25073.4|25066.4|25093.4|25086.4|25060.9|25053.9|267
1646639700000|2022-03-07 07:55:00|25070.9|25063.9|25075.9|25068.9|25080.9|25073.9|25040.9|25033.9|338
1646640000000|2022-03-07 08:00:00|25080.9|25073.9|25135.9|25128.9|25175.9|25168.9|25075.9|25068.9|775
1646640300000|2022-03-07 08:05:00|25138.4|25131.4|25170.9|25163.9|25193.4|25186.4|25135.9|25128.9|683
1646640600000|2022-03-07 08:10:00|25175.9|25168.9|25110.9|25103.9|25180.9|25173.9|25090.9|25083.9|572
1646640900000|2022-03-07 08:15:00|25108.4|25101.4|25070.9|25063.9|25150.9|25143.9|25050.9|25043.9|607
1646641200000|2022-03-07 08:20:00|25073.4|25066.4|25020.9|25013.9|25075.9|25068.9|25010.9|25003.9|616
1646641500000|2022-03-07 08:25:00|25023.4|25016.4|25035.9|25028.9|25070.9|25063.9|25020.9|25013.9|387
1646641800000|2022-03-07 08:30:00|25030.9|25023.9|25030.9|25023.9|25033.4|25026.4|24970.9|24963.9|1054
1646642100000|2022-03-07 08:35:00|25028.4|25021.4|25075.9|25068.9|25095.9|25088.9|25015.9|25008.9|683
1646642400000|2022-03-07 08:40:00|25073.4|25066.4|25045.9|25038.9|25085.9|25078.9|25035.9|25028.9|604
1646642700000|2022-03-07 08:45:00|25043.4|25036.4|25053.4|25046.4|25090.9|25083.9|25035.9|25028.9|385
1646643000000|2022-03-07 08:50:00|25055.9|25048.9|25105.9|25098.9|25110.9|25103.9|25050.9|25043.9|251
1646643300000|2022-03-07 08:55:00|25110.9|25103.9|25123.4|25116.4|25145.9|25138.9|25095.9|25088.9|336
1646643600000|2022-03-07 09:00:00|25125.9|25118.9|25110.9|25103.9|25155.9|25148.9|25105.9|25098.9|460
1646643900000|2022-03-07 09:05:00|25115.9|25108.9|25185.9|25178.9|25195.9|25188.9|25110.9|25103.9|347
1646644200000|2022-03-07 09:10:00|25188.4|25181.4|25180.9|25173.9|25190.9|25183.9|25160.9|25153.9|542
1646644500000|2022-03-07 09:15:00|25183.4|25176.4|25160.9|25153.9|25185.9|25178.9|25148.4|25141.4|239
1646644800000|2022-03-07 09:20:00|25163.4|25156.4|25155.9|25148.9|25188.4|25181.4|25145.9|25138.9|192
1646645100000|2022-03-07 09:25:00|25160.9|25153.9|25165.9|25158.9|25190.9|25183.9|25150.9|25143.9|269
1646645400000|2022-03-07 09:30:00|25163.4|25156.4|25130.9|25123.9|25173.4|25166.4|25115.9|25108.9|408
1646645700000|2022-03-07 09:35:00|25128.4|25121.4|25115.9|25108.9|25140.9|25133.9|25113.4|25106.4|209
1646646000000|2022-03-07 09:40:00|25113.4|25106.4|25148.4|25141.4|25168.4|25161.4|25100.9|25093.9|217
1646646300000|2022-03-07 09:45:00|25150.9|25143.9|25123.4|25116.4|25150.9|25143.9|25105.9|25098.9|204
1646646600000|2022-03-07 09:50:00|25120.9|25113.9|25155.9|25148.9|25160.9|25153.9|25108.4|25101.4|133
1646646900000|2022-03-07 09:55:00|25153.4|25146.4|25163.4|25156.4|25195.9|25188.9|25145.9|25138.9|358
1646647200000|2022-03-07 10:00:00|25165.9|25158.9|25165.9|25158.9|25175.9|25168.9|25145.9|25138.9|241
1646647500000|2022-03-07 10:05:00|25163.4|25156.4|25150.9|25143.9|25175.9|25168.9|25145.9|25138.9|197
1646647800000|2022-03-07 10:10:00|25148.4|25141.4|25190.9|25183.9|25195.9|25188.9|25135.9|25128.9|221
1646648100000|2022-03-07 10:15:00|25193.4|25186.4|25155.9|25148.9|25195.9|25188.9|25145.9|25138.9|275
1646648400000|2022-03-07 10:20:00|25158.4|25151.4|25175.9|25168.9|25185.9|25178.9|25150.9|25143.9|148
1646648700000|2022-03-07 10:25:00|25178.4|25171.4|25140.9|25133.9|25190.9|25183.9|25135.9|25128.9|138
1646649000000|2022-03-07 10:30:00|25145.9|25138.9|25140.9|25133.9|25150.9|25143.9|25130.9|25123.9|161
1646649300000|2022-03-07 10:35:00|25138.4|25131.4|25120.9|25113.9|25158.4|25151.4|25120.9|25113.9|148
1646649600000|2022-03-07 10:40:00|25123.4|25116.4|25140.9|25133.9|25145.9|25138.9|25120.9|25113.9|173
1646649900000|2022-03-07 10:45:00|25138.4|25131.4|25153.4|25146.4|25160.9|25153.9|25135.9|25128.9|139
1646650200000|2022-03-07 10:50:00|25155.9|25148.9|25160.9|25153.9|25175.9|25168.9|25150.9|25143.9|63
1646650500000|2022-03-07 10:55:00|25158.4|25151.4|25120.9|25113.9|25173.4|25166.4|25120.9|25113.9|143
1646650800000|2022-03-07 11:00:00|25123.4|25116.4|25095.9|25088.9|25130.9|25123.9|25090.9|25083.9|171
1646651100000|2022-03-07 11:05:00|25100.9|25093.9|25115.9|25108.9|25115.9|25108.9|25085.9|25078.9|427
1646651400000|2022-03-07 11:10:00|25118.4|25111.4|25133.4|25126.4|25140.9|25133.9|25115.9|25108.9|151
1646651700000|2022-03-07 11:15:00|25135.9|25128.9|25090.9|25083.9|25135.9|25128.9|25045.9|25038.9|489
1646652000000|2022-03-07 11:20:00|25088.4|25081.4|25130.9|25123.9|25140.9|25133.9|25080.9|25073.9|402
1646652300000|2022-03-07 11:25:00|25128.4|25121.4|25120.9|25113.9|25150.9|25143.9|25120.9|25113.9|483
1646652600000|2022-03-07 11:30:00|25123.4|25116.4|25135.9|25128.9|25150.9|25143.9|25120.9|25113.9|206
1646652900000|2022-03-07 11:35:00|25133.4|25126.4|25130.9|25123.9|25150.9|25143.9|25118.4|25111.4|103
1646653200000|2022-03-07 11:40:00|25125.9|25118.9|25138.4|25131.4|25155.9|25148.9|25120.9|25113.9|168
1646653500000|2022-03-07 11:45:00|25140.9|25133.9|25153.4|25146.4|25158.4|25151.4|25135.9|25128.9|85
1646653800000|2022-03-07 11:50:00|25155.9|25148.9|25193.4|25186.4|25195.9|25188.9|25148.4|25141.4|102
1646654100000|2022-03-07 11:55:00|25195.9|25188.9|25203.4|25196.4|25215.9|25208.9|25188.4|25181.4|169
1646654400000|2022-03-07 12:00:00|25205.9|25198.9|25280.9|25273.9|25285.9|25278.9|25205.9|25198.9|371
1646654700000|2022-03-07 12:05:00|25283.4|25276.4|25280.9|25273.9|25285.9|25278.9|25260.9|25253.9|245
1646655000000|2022-03-07 12:10:00|25283.4|25276.4|25280.9|25273.9|25310.9|25303.9|25275.9|25268.9|621
1646655300000|2022-03-07 12:15:00|25285.9|25278.9|25325.9|25318.9|25330.9|25323.9|25275.9|25268.9|278
1646655600000|2022-03-07 12:20:00|25320.9|25313.9|25340.9|25333.9|25343.4|25336.4|25310.9|25303.9|534
1646655900000|2022-03-07 12:25:00|25338.4|25331.4|25360.9|25353.9|25368.4|25361.4|25315.9|25308.9|273
1646656200000|2022-03-07 12:30:00|25363.4|25356.4|25355.9|25348.9|25385.9|25378.9|25345.9|25338.9|413
1646656500000|2022-03-07 12:35:00|25358.4|25351.4|25355.9|25348.9|25365.9|25358.9|25343.4|25336.4|401
1646656800000|2022-03-07 12:40:00|25358.4|25351.4|25348.4|25341.4|25365.9|25358.9|25330.9|25323.9|308
1646657100000|2022-03-07 12:45:00|25345.9|25338.9|25310.9|25303.9|25368.4|25361.4|25310.9|25303.9|238
1646657400000|2022-03-07 12:50:00|25313.4|25306.4|25335.9|25328.9|25340.9|25333.9|25305.9|25298.9|280
1646657700000|2022-03-07 12:55:00|25338.4|25331.4|25305.9|25298.9|25350.9|25343.9|25300.9|25293.9|186
1646658000000|2022-03-07 13:00:00|25310.9|25303.9|25295.9|25288.9|25315.9|25308.9|25285.9|25278.9|337
1646658300000|2022-03-07 13:05:00|25300.9|25293.9|25310.9|25303.9|25310.9|25303.9|25275.9|25268.9|272
1646658600000|2022-03-07 13:10:00|25308.4|25301.4|25330.9|25323.9|25350.9|25343.9|25305.9|25298.9|920
1646658900000|2022-03-07 13:15:00|25328.4|25321.4|25380.9|25373.9|25380.9|25373.9|25328.4|25321.4|124
1646659200000|2022-03-07 13:20:00|25378.4|25371.4|25400.9|25393.9|25415.9|25408.9|25375.9|25368.9|535
1646659500000|2022-03-07 13:25:00|25403.4|25396.4|25390.9|25383.9|25415.9|25408.9|25390.9|25383.9|163
1646659800000|2022-03-07 13:30:00|25388.4|25381.4|25440.9|25433.9|25440.9|25433.9|25385.9|25378.9|360
1646660100000|2022-03-07 13:35:00|25435.9|25428.9|25445.9|25438.9|25453.4|25446.4|25420.9|25413.9|224
1646660400000|2022-03-07 13:40:00|25450.9|25443.9|25415.9|25408.9|25455.9|25448.9|25400.9|25393.9|359
1646660700000|2022-03-07 13:45:00|25418.4|25411.4|25445.9|25438.9|25450.9|25443.9|25403.4|25396.4|292
1646661000000|2022-03-07 13:50:00|25443.4|25436.4|25425.9|25418.9|25445.9|25438.9|25405.9|25398.9|102
1646661300000|2022-03-07 13:55:00|25423.4|25416.4|25415.9|25408.9|25450.9|25443.9|25415.9|25408.9|214
1646661600000|2022-03-07 14:00:00|25413.4|25406.4|25450.9|25443.9|25460.9|25453.9|25400.9|25393.9|476
1646661900000|2022-03-07 14:05:00|25455.9|25448.9|25515.9|25508.9|25530.9|25523.9|25453.4|25446.4|721
1646662200000|2022-03-07 14:10:00|25520.9|25513.9|25465.9|25458.9|25520.9|25513.9|25455.9|25448.9|803
1646662500000|2022-03-07 14:15:00|25460.9|25453.9|25448.4|25441.4|25465.9|25458.9|25430.9|25423.9|160
1646662800000|2022-03-07 14:20:00|25445.9|25438.9|25480.9|25473.9|25485.9|25478.9|25445.9|25438.9|202
1646663100000|2022-03-07 14:25:00|25478.4|25471.4|25485.9|25478.9|25510.9|25503.9|25470.9|25463.9|225
1646663400000|2022-03-07 14:30:00|25488.4|25481.4|25438.4|25431.4|25515.9|25508.9|25430.9|25423.9|822
1646663700000|2022-03-07 14:35:00|25440.9|25433.9|25453.4|25446.4|25465.9|25458.9|25425.9|25418.9|546
1646664000000|2022-03-07 14:40:00|25450.9|25443.9|25395.9|25388.9|25455.9|25448.9|25385.9|25378.9|655
1646664300000|2022-03-07 14:45:00|25390.9|25383.9|25395.9|25388.9|25420.9|25413.9|25375.9|25368.9|936
1646664600000|2022-03-07 14:50:00|25398.4|25391.4|25430.9|25423.9|25440.9|25433.9|25390.9|25383.9|323
1646664900000|2022-03-07 14:55:00|25428.4|25421.4|25395.9|25388.9|25460.9|25453.9|25395.9|25388.9|1134
1646665200000|2022-03-07 15:00:00|25390.9|25383.9|25435.9|25428.9|25440.9|25433.9|25380.9|25373.9|438
1646665500000|2022-03-07 15:05:00|25430.9|25423.9|25405.9|25398.9|25460.9|25453.9|25405.9|25398.9|305
1646665800000|2022-03-07 15:10:00|25403.4|25396.4|25325.9|25318.9|25423.4|25416.4|25325.9|25318.9|538
1646666100000|2022-03-07 15:15:00|25330.9|25323.9|25335.9|25328.9|25365.9|25358.9|25325.9|25318.9|362
1646666400000|2022-03-07 15:20:00|25338.4|25331.4|25245.9|25238.9|25355.9|25348.9|25228.4|25221.4|2803
1646666700000|2022-03-07 15:25:00|25243.4|25236.4|25258.4|25251.4|25273.4|25266.4|25233.4|25226.4|309
1646667000000|2022-03-07 15:30:00|25260.9|25253.9|25275.9|25268.9|25280.9|25273.9|25238.4|25231.4|608
1646667300000|2022-03-07 15:35:00|25270.9|25263.9|25270.9|25263.9|25295.9|25288.9|25260.9|25253.9|216
1646667600000|2022-03-07 15:40:00|25268.4|25261.4|25270.9|25263.9|25285.9|25278.9|25235.9|25228.9|363
1646667900000|2022-03-07 15:45:00|25268.4|25261.4|25235.9|25228.9|25278.4|25271.4|25233.4|25226.4|321
1646668200000|2022-03-07 15:50:00|25238.4|25231.4|25195.9|25188.9|25245.9|25238.9|25190.9|25183.9|274
1646668500000|2022-03-07 15:55:00|25200.9|25193.9|25200.9|25193.9|25218.4|25211.4|25180.9|25173.9|462
1646668800000|2022-03-07 16:00:00|25198.4|25191.4|25230.9|25223.9|25240.9|25233.9|25190.9|25183.9|686
1646669100000|2022-03-07 16:05:00|25233.4|25226.4|25270.9|25263.9|25285.9|25278.9|25230.9|25223.9|409
1646669400000|2022-03-07 16:10:00|25265.9|25258.9|25250.9|25243.9|25285.9|25278.9|25240.9|25233.9|231
1646669700000|2022-03-07 16:15:00|25248.4|25241.4|25305.9|25298.9|25315.9|25308.9|25245.9|25238.9|334
1646670000000|2022-03-07 16:20:00|25300.9|25293.9|25275.9|25268.9|25310.9|25303.9|25275.9|25268.9|276
1646670300000|2022-03-07 16:25:00|25278.4|25271.4|25263.4|25256.4|25293.4|25286.4|25260.9|25253.9|205
1646670600000|2022-03-07 16:30:00|25260.9|25253.9|25205.9|25198.9|25270.9|25263.9|25200.9|25193.9|412
1646670900000|2022-03-07 16:35:00|25208.4|25201.4|25175.9|25168.9|25208.4|25201.4|25175.9|25168.9|313
1646671200000|2022-03-07 16:40:00|25170.9|25163.9|25200.9|25193.9|25220.9|25213.9|25160.9|25153.9|1055
1646671500000|2022-03-07 16:45:00|25205.9|25198.9|25210.9|25203.9|25245.9|25238.9|25200.9|25193.9|400
1646671800000|2022-03-07 16:50:00|25208.4|25201.4|25180.9|25173.9|25208.4|25201.4|25180.9|25173.9|309
1646672100000|2022-03-07 16:55:00|25175.9|25168.9|25150.9|25143.9|25180.9|25173.9|25138.4|25131.4|335
1646672400000|2022-03-07 17:00:00|25145.9|25138.9|25140.9|25133.9|25155.9|25148.9|25115.9|25108.9|305
1646672700000|2022-03-07 17:05:00|25135.9|25128.9|25155.9|25148.9|25155.9|25148.9|25125.9|25118.9|189
1646673000000|2022-03-07 17:10:00|25153.4|25146.4|25145.9|25138.9|25168.4|25161.4|25140.9|25133.9|108
1646673300000|2022-03-07 17:15:00|25143.4|25136.4|25130.9|25123.9|25170.9|25163.9|25115.9|25108.9|165
1646673600000|2022-03-07 17:20:00|25133.4|25126.4|25110.9|25103.9|25140.9|25133.9|25090.9|25083.9|198
1646673900000|2022-03-07 17:25:00|25105.9|25098.9|25120.9|25113.9|25125.9|25118.9|25095.9|25088.9|312
1646674200000|2022-03-07 17:30:00|25118.4|25111.4|25105.9|25098.9|25123.4|25116.4|25088.4|25081.4|189
1646674500000|2022-03-07 17:35:00|25103.4|25096.4|25105.9|25098.9|25128.4|25121.4|25080.9|25073.9|199
1646674800000|2022-03-07 17:40:00|25108.4|25101.4|25115.9|25108.9|25130.9|25123.9|25100.9|25093.9|149
1646675100000|2022-03-07 17:45:00|25118.4|25111.4|25148.4|25141.4|25160.9|25153.9|25110.9|25103.9|256
1646675400000|2022-03-07 17:50:00|25145.9|25138.9|25160.9|25153.9|25198.4|25191.4|25130.9|25123.9|743
1646675700000|2022-03-07 17:55:00|25155.9|25148.9|25138.4|25131.4|25160.9|25153.9|25105.9|25098.9|563
1646676000000|2022-03-07 18:00:00|25135.9|25128.9|25170.9|25163.9|25205.9|25198.9|25130.9|25123.9|347
1646676300000|2022-03-07 18:05:00|25168.4|25161.4|25140.9|25133.9|25195.9|25188.9|25140.9|25133.9|158
1646676600000|2022-03-07 18:10:00|25143.4|25136.4|25080.9|25073.9|25145.9|25138.9|25075.9|25068.9|365
1646676900000|2022-03-07 18:15:00|25083.4|25076.4|25063.4|25056.4|25090.9|25083.9|25055.9|25048.9|278
1646677200000|2022-03-07 18:20:00|25060.9|25053.9|25085.9|25078.9|25095.9|25088.9|25053.4|25046.4|323
1646677500000|2022-03-07 18:25:00|25090.9|25083.9|25105.9|25098.9|25125.9|25118.9|25090.9|25083.9|221
1646677800000|2022-03-07 18:30:00|25108.4|25101.4|25095.9|25088.9|25140.9|25133.9|25093.4|25086.4|178
1646678100000|2022-03-07 18:35:00|25098.4|25091.4|25133.4|25126.4|25150.9|25143.9|25090.9|25083.9|315
1646678400000|2022-03-07 18:40:00|25130.9|25123.9|25128.4|25121.4|25168.4|25161.4|25120.9|25113.9|159
1646678700000|2022-03-07 18:45:00|25125.9|25118.9|25135.9|25128.9|25145.9|25138.9|25110.9|25103.9|107
1646679000000|2022-03-07 18:50:00|25140.9|25133.9|25125.9|25118.9|25160.9|25153.9|25113.4|25106.4|190
1646679300000|2022-03-07 18:55:00|25120.9|25113.9|25105.9|25098.9|25130.9|25123.9|25090.9|25083.9|181
1646679600000|2022-03-07 19:00:00|25108.4|25101.4|25095.9|25088.9|25135.9|25128.9|25090.9|25083.9|191
1646679900000|2022-03-07 19:05:00|25098.4|25091.4|25105.9|25098.9|25110.9|25103.9|25080.9|25073.9|685
1646680200000|2022-03-07 19:10:00|25100.9|25093.9|25128.4|25121.4|25145.9|25138.9|25100.9|25093.9|174
1646680500000|2022-03-07 19:15:00|25130.9|25123.9|25145.9|25138.9|25150.9|25143.9|25110.9|25103.9|126
1646680800000|2022-03-07 19:20:00|25140.9|25133.9|25080.9|25073.9|25145.9|25138.9|25075.9|25068.9|151
1646681100000|2022-03-07 19:25:00|25078.4|25071.4|25070.9|25063.9|25095.9|25088.9|25065.9|25058.9|152
1646681400000|2022-03-07 19:30:00|25068.4|25061.4|25058.4|25051.4|25080.9|25073.9|25055.9|25048.9|172
1646681700000|2022-03-07 19:35:00|25055.9|25048.9|25075.9|25068.9|25075.9|25068.9|25050.9|25043.9|118
1646682000000|2022-03-07 19:40:00|25078.4|25071.4|25038.4|25031.4|25083.4|25076.4|25020.9|25013.9|248
1646682300000|2022-03-07 19:45:00|25035.9|25028.9|25080.9|25073.9|25080.9|25073.9|25015.9|25008.9|228
1646682600000|2022-03-07 19:50:00|25075.9|25068.9|25040.9|25033.9|25085.9|25078.9|25035.9|25028.9|229
1646682900000|2022-03-07 19:55:00|25043.4|25036.4|25038.4|25031.4|25075.9|25068.9|25025.9|25018.9|334
1646683200000|2022-03-07 20:00:00|25040.9|25033.9|25050.9|25043.9|25058.4|25051.4|25025.9|25018.9|247
1646683500000|2022-03-07 20:05:00|25048.4|25041.4|25055.9|25048.9|25060.9|25053.9|25030.9|25023.9|292
1646683800000|2022-03-07 20:10:00|25060.9|25053.9|25028.4|25021.4|25070.9|25063.9|25015.9|25008.9|401
1646684100000|2022-03-07 20:15:00|25025.9|25018.9|25050.9|25043.9|25050.9|25043.9|25000.9|24993.9|287
1646684400000|2022-03-07 20:20:00|25048.4|25041.4|25060.9|25053.9|25080.9|25073.9|25045.9|25038.9|299
1646684700000|2022-03-07 20:25:00|25058.4|25051.4|25075.9|25068.9|25095.9|25088.9|25058.4|25051.4|333
1646685000000|2022-03-07 20:30:00|25070.9|25063.9|25030.9|25023.9|25070.9|25063.9|25023.4|25016.4|376
1646685300000|2022-03-07 20:35:00|25033.4|25026.4|24995.9|24988.9|25035.9|25028.9|24995.9|24988.9|277
1646685600000|2022-03-07 20:40:00|24998.4|24991.4|25105.9|25098.9|25113.4|25106.4|24995.9|24988.9|688
1646685900000|2022-03-07 20:45:00|25100.9|25093.9|25070.9|25063.9|25105.9|25098.9|25045.9|25038.9|446
1646686200000|2022-03-07 20:50:00|25073.4|25066.4|25075.9|25068.9|25095.9|25088.9|25065.9|25058.9|598
1646686500000|2022-03-07 20:55:00|25070.9|25063.9|25035.9|25028.9|25100.9|25093.9|25030.9|25023.9|765
1646686800000|2022-03-07 21:00:00|25033.4|25026.4|24985.9|24978.9|25035.9|25028.9|24985.9|24978.9|749
1646687100000|2022-03-07 21:05:00|24988.4|24981.4|24963.4|24956.4|24990.9|24983.9|24958.4|24951.4|117
1646687400000|2022-03-07 21:10:00|24965.9|24958.9|24968.4|24961.4|24975.9|24968.9|24955.9|24948.9|71
1646687700000|2022-03-07 21:15:00|24972.4|24957.4|24972.4|24957.4|24982.4|24967.4|24964.9|24949.9|32
1646688000000|2022-03-07 21:20:00|24964.9|24949.9|24954.9|24939.9|24964.9|24949.9|24949.9|24934.9|17
1646688300000|2022-03-07 21:25:00|24957.4|24942.4|24952.4|24937.4|24959.9|24944.9|24952.4|24937.4|5
1646688600000|2022-03-07 21:30:00|24954.9|24939.9|24967.4|24952.4|24967.4|24952.4|24949.9|24934.9|149
1646688900000|2022-03-07 21:35:00|24964.9|24949.9|24952.4|24937.4|24967.4|24952.4|24947.4|24932.4|9
1646689200000|2022-03-07 21:40:00|24954.9|24939.9|24954.9|24939.9|24962.4|24947.4|24952.4|24937.4|11
1646689500000|2022-03-07 21:45:00|24959.9|24944.9|24972.4|24957.4|24972.4|24957.4|24954.9|24939.9|24
1646689800000|2022-03-07 21:50:00|24969.9|24954.9|24947.4|24932.4|24969.9|24954.9|24939.9|24924.9|17
1646690100000|2022-03-07 21:55:00|24949.9|24934.9|24945.1|24915.1|24952.4|24937.4|24934.9|24914.3|83
1646690400000|2022-03-07 22:00:00|24946.5|24916.5|24940.9|24910.9|24946.5|24916.5|24938.7|24908.7|0
1646690700000|2022-03-07 22:05:00|24941|24911|24935|24905|24941.7|24911.7|24932.2|24902.2|0
1646691000000|2022-03-07 22:10:00|24936.5|24906.5|24939.7|24909.7|24939.7|24909.7|24934.9|24904.9|0
1646691300000|2022-03-07 22:15:00|24939.5|24909.5|24938.7|24908.7|24939.9|24909.9|24937.2|24907.2|0
1646691600000|2022-03-07 22:20:00|24938.6|24908.6|24940.5|24910.5|24940.5|24910.5|24938.2|24908.2|0
1646691900000|2022-03-07 22:25:00|24940.2|24910.2|24939.3|24909.3|24940.4|24910.4|24938.4|24908.4|0
1646692200000|2022-03-07 22:30:00|24939|24909|24939.2|24909.2|24940.2|24910.2|24938|24908|0
1646692500000|2022-03-07 22:35:00|24939|24909|24938.1|24908.1|24940.2|24910.2|24937.7|24907.7|0
1646692800000|2022-03-07 22:40:00|24937.7|24907.7|24941.8|24911.8|24944|24914|24937.7|24907.7|0
1646693100000|2022-03-07 22:45:00|24941.5|24911.5|24939.9|24909.9|24943.1|24913.1|24939.9|24909.9|0
1646693400000|2022-03-07 22:50:00|24939.7|24909.7|24936.2|24906.2|24939.7|24909.7|24934.1|24904.1|0
1646693700000|2022-03-07 22:55:00|24936.4|24906.4|24938.6|24908.6|24938.7|24908.7|24934|24904|0
1646694000000|2022-03-07 23:00:00|24944.9|24914.9|24942.4|24927.4|24974.9|24959.9|24924.1|24894.1|91
1646694300000|2022-03-07 23:05:00|24939.9|24924.9|24919.9|24904.9|24939.9|24924.9|24894.9|24879.9|174
1646694600000|2022-03-07 23:10:00|24914.9|24899.9|24922.4|24907.4|24924.9|24909.9|24909.9|24894.9|8
1646694900000|2022-03-07 23:15:00|24924.9|24909.9|24902.4|24887.4|24924.9|24909.9|24902.4|24887.4|18
1646695200000|2022-03-07 23:20:00|24912.4|24897.4|24919.9|24904.9|24924.9|24909.9|24909.9|24894.9|33
1646695500000|2022-03-07 23:25:00|24917.4|24902.4|24907.4|24892.4|24927.4|24912.4|24897.4|24882.4|37
1646695800000|2022-03-07 23:30:00|24904.9|24889.9|24745.9|24738.9|24904.9|24889.9|24668.4|24661.4|37473
1646696100000|2022-03-07 23:35:00|24748.4|24741.4|24765.9|24758.9|24790.9|24783.9|24745.9|24738.9|218
1646696400000|2022-03-07 23:40:00|24758.4|24751.4|24840.9|24833.9|24840.9|24833.9|24750.9|24743.9|302
1646696700000|2022-03-07 23:45:00|24853.4|24846.4|24860.9|24853.9|24903.4|24896.4|24850.9|24843.9|827
1646697000000|2022-03-07 23:50:00|24863.4|24856.4|24933.4|24926.4|24965.9|24958.9|24860.9|24853.9|426
1646697300000|2022-03-07 23:55:00|24943.4|24936.4|24858.4|24851.4|24963.4|24956.4|24855.9|24848.9|1883
1646697600000|2022-03-08 00:00:00|24868.4|24861.4|24925.9|24918.9|24970.9|24963.9|24868.4|24861.4|2835
1646697900000|2022-03-08 00:05:00|24920.9|24913.9|24983.4|24976.4|25005.9|24998.9|24910.9|24903.9|1421
1646698200000|2022-03-08 00:10:00|24980.9|24973.9|24948.4|24941.4|24980.9|24973.9|24905.9|24898.9|2372
1646698500000|2022-03-08 00:15:00|24950.9|24943.9|25138.4|25131.4|25165.9|25158.9|24943.4|24936.4|1796
1646698800000|2022-03-08 00:20:00|25135.9|25128.9|25160.9|25153.9|25165.9|25158.9|25078.4|25071.4|2019
1646699100000|2022-03-08 00:25:00|25163.4|25156.4|25160.9|25153.9|25193.4|25186.4|25130.9|25123.9|1844
1646699400000|2022-03-08 00:30:00|25163.4|25156.4|25045.9|25038.9|25163.4|25156.4|25045.9|25038.9|826
1646699700000|2022-03-08 00:35:00|25043.4|25036.4|25145.9|25138.9|25148.4|25141.4|25030.9|25023.9|775
1646700000000|2022-03-08 00:40:00|25140.9|25133.9|25100.9|25093.9|25150.9|25143.9|25085.9|25078.9|537
1646700300000|2022-03-08 00:45:00|25105.9|25098.9|25085.9|25078.9|25150.9|25143.9|25065.9|25058.9|367
1646700600000|2022-03-08 00:50:00|25080.9|25073.9|25098.4|25091.4|25108.4|25101.4|25035.9|25028.9|554
1646700900000|2022-03-08 00:55:00|25095.9|25088.9|25093.4|25086.4|25113.4|25106.4|25060.9|25053.9|281
1646701200000|2022-03-08 01:00:00|25095.9|25088.9|25105.9|25098.9|25155.9|25148.9|25093.4|25086.4|357
1646701500000|2022-03-08 01:05:00|25108.4|25101.4|25145.9|25138.9|25163.4|25156.4|25075.9|25068.9|382
1646701800000|2022-03-08 01:10:00|25150.9|25143.9|25173.4|25166.4|25188.4|25181.4|25143.4|25136.4|308
1646702100000|2022-03-08 01:15:00|25175.9|25168.9|25280.9|25273.9|25310.9|25303.9|25175.9|25168.9|718
1646702400000|2022-03-08 01:20:00|25278.4|25271.4|25210.9|25203.9|25280.9|25273.9|25170.9|25163.9|1013
1646702700000|2022-03-08 01:25:00|25220.9|25213.9|25163.4|25156.4|25243.4|25236.4|25160.9|25153.9|734
1646703000000|2022-03-08 01:30:00|25165.9|25158.9|25200.9|25193.9|25205.9|25198.9|25140.9|25133.9|528
1646703300000|2022-03-08 01:35:00|25198.4|25191.4|25135.9|25128.9|25223.4|25216.4|25135.9|25128.9|431
1646703600000|2022-03-08 01:40:00|25133.4|25126.4|25205.9|25198.9|25205.9|25198.9|25130.9|25123.9|271
1646703900000|2022-03-08 01:45:00|25198.4|25191.4|25175.9|25168.9|25205.9|25198.9|25165.9|25158.9|365
1646704200000|2022-03-08 01:50:00|25173.4|25166.4|25115.9|25108.9|25190.9|25183.9|25105.9|25098.9|468
1646704500000|2022-03-08 01:55:00|25110.9|25103.9|25160.9|25153.9|25165.9|25158.9|25110.9|25103.9|282
1646704800000|2022-03-08 02:00:00|25165.9|25158.9|25143.4|25136.4|25165.9|25158.9|25118.4|25111.4|267
1646705100000|2022-03-08 02:05:00|25145.9|25138.9|25145.9|25138.9|25175.9|25168.9|25115.9|25108.9|237
1646705400000|2022-03-08 02:10:00|25143.4|25136.4|25170.9|25163.9|25183.4|25176.4|25140.9|25133.9|936
1646705700000|2022-03-08 02:15:00|25173.4|25166.4|25165.9|25158.9|25193.4|25186.4|25158.4|25151.4|328
1646706000000|2022-03-08 02:20:00|25168.4|25161.4|25165.9|25158.9|25175.9|25168.9|25135.9|25128.9|188
1646706300000|2022-03-08 02:25:00|25163.4|25156.4|25135.9|25128.9|25163.4|25156.4|25128.4|25121.4|220
1646706600000|2022-03-08 02:30:00|25133.4|25126.4|25135.9|25128.9|25155.9|25148.9|25125.9|25118.9|317
1646706900000|2022-03-08 02:35:00|25133.4|25126.4|25115.9|25108.9|25135.9|25128.9|25110.9|25103.9|364
1646707200000|2022-03-08 02:40:00|25110.9|25103.9|25128.4|25121.4|25133.4|25126.4|25085.9|25078.9|232
1646707500000|2022-03-08 02:45:00|25125.9|25118.9|25065.9|25058.9|25125.9|25118.9|25060.9|25053.9|897
1646707800000|2022-03-08 02:50:00|25058.4|25051.4|25063.4|25056.4|25063.4|25056.4|25025.9|25018.9|246
1646708100000|2022-03-08 02:55:00|25065.9|25058.9|25030.9|25023.9|25080.9|25073.9|25020.9|25013.9|233
1646708400000|2022-03-08 03:00:00|25028.4|25021.4|25045.9|25038.9|25048.4|25041.4|24990.9|24983.9|407
1646708700000|2022-03-08 03:05:00|25048.4|25041.4|25058.4|25051.4|25070.9|25063.9|25025.9|25018.9|126
1646709000000|2022-03-08 03:10:00|25060.9|25053.9|25020.9|25013.9|25060.9|25053.9|25005.9|24998.9|98
1646709300000|2022-03-08 03:15:00|25023.4|25016.4|25028.4|25021.4|25050.9|25043.9|25008.4|25001.4|687
1646709600000|2022-03-08 03:20:00|25025.9|25018.9|25045.9|25038.9|25050.9|25043.9|25018.4|25011.4|143
1646709900000|2022-03-08 03:25:00|25048.4|25041.4|25040.9|25033.9|25065.9|25058.9|25038.4|25031.4|103
1646710200000|2022-03-08 03:30:00|25038.4|25031.4|25068.4|25061.4|25098.4|25091.4|25038.4|25031.4|442
1646710500000|2022-03-08 03:35:00|25065.9|25058.9|25063.4|25056.4|25088.4|25081.4|25048.4|25041.4|239
1646710800000|2022-03-08 03:40:00|25060.9|25053.9|24988.4|24981.4|25060.9|25053.9|24983.4|24976.4|679
1646711100000|2022-03-08 03:45:00|24990.9|24983.9|24968.4|24961.4|25023.4|25016.4|24945.9|24938.9|472
1646711400000|2022-03-08 03:50:00|24970.9|24963.9|25010.9|25003.9|25028.4|25021.4|24965.9|24958.9|263
1646711700000|2022-03-08 03:55:00|25013.4|25006.4|25005.9|24998.9|25020.9|25013.9|24988.4|24981.4|554
1646712000000|2022-03-08 04:00:00|25010.9|25003.9|24995.9|24988.9|25010.9|25003.9|24975.9|24968.9|144
1646712300000|2022-03-08 04:05:00|24993.4|24986.4|24983.4|24976.4|24995.9|24988.9|24960.9|24953.9|100
1646712600000|2022-03-08 04:10:00|24980.9|24973.9|24940.9|24933.9|24983.4|24976.4|24938.4|24931.4|217
1646712900000|2022-03-08 04:15:00|24935.9|24928.9|24918.4|24911.4|24940.9|24933.9|24900.9|24893.9|633
1646713200000|2022-03-08 04:20:00|24915.9|24908.9|24878.4|24871.4|24925.9|24918.9|24860.9|24853.9|411
1646713500000|2022-03-08 04:25:00|24875.9|24868.9|24898.4|24891.4|24908.4|24901.4|24863.4|24856.4|155
1646713800000|2022-03-08 04:30:00|24895.9|24888.9|24905.9|24898.9|24935.9|24928.9|24895.9|24888.9|224
1646714100000|2022-03-08 04:35:00|24908.4|24901.4|24905.9|24898.9|24920.9|24913.9|24880.9|24873.9|205
1646714400000|2022-03-08 04:40:00|24903.4|24896.4|24933.4|24926.4|24955.9|24948.9|24895.9|24888.9|367
1646714700000|2022-03-08 04:45:00|24930.9|24923.9|24880.9|24873.9|24930.9|24923.9|24870.9|24863.9|658
1646715000000|2022-03-08 04:50:00|24883.4|24876.4|24920.9|24913.9|24920.9|24913.9|24880.9|24873.9|303
1646715300000|2022-03-08 04:55:00|24918.4|24911.4|24920.9|24913.9|24948.4|24941.4|24905.9|24898.9|825
1646715600000|2022-03-08 05:00:00|24910.9|24903.9|24915.9|24908.9|24930.9|24923.9|24885.9|24878.9|636
1646715900000|2022-03-08 05:05:00|24918.4|24911.4|24875.9|24868.9|24938.4|24931.4|24855.9|24848.9|474
1646716200000|2022-03-08 05:10:00|24878.4|24871.4|24890.9|24883.9|24898.4|24891.4|24845.9|24838.9|328
1646716500000|2022-03-08 05:15:00|24893.4|24886.4|24895.9|24888.9|24908.4|24901.4|24868.4|24861.4|669
1646716800000|2022-03-08 05:20:00|24893.4|24886.4|24855.9|24848.9|24895.9|24888.9|24845.9|24838.9|298
1646717100000|2022-03-08 05:25:00|24853.4|24846.4|24818.4|24811.4|24878.4|24871.4|24800.9|24793.9|1155
1646717400000|2022-03-08 05:30:00|24815.9|24808.9|24825.9|24818.9|24860.9|24853.9|24815.9|24808.9|527
1646717700000|2022-03-08 05:35:00|24823.4|24816.4|24798.4|24791.4|24840.9|24833.9|24785.9|24778.9|548
1646718000000|2022-03-08 05:40:00|24800.9|24793.9|24788.4|24781.4|24828.4|24821.4|24778.4|24771.4|514
1646718300000|2022-03-08 05:45:00|24790.9|24783.9|24790.9|24783.9|24825.9|24818.9|24778.4|24771.4|707
1646718600000|2022-03-08 05:50:00|24793.4|24786.4|24795.9|24788.9|24810.9|24803.9|24770.9|24763.9|1714
1646718900000|2022-03-08 05:55:00|24798.4|24791.4|24775.9|24768.9|24815.9|24808.9|24760.9|24753.9|2125
1646719200000|2022-03-08 06:00:00|24790.9|24783.9|24815.9|24808.9|24820.9|24813.9|24778.4|24771.4|1879
1646719500000|2022-03-08 06:05:00|24813.4|24806.4|24785.9|24778.9|24825.9|24818.9|24760.9|24753.9|712
1646719800000|2022-03-08 06:10:00|24783.4|24776.4|24703.4|24696.4|24785.9|24778.9|24688.4|24681.4|851
1646720100000|2022-03-08 06:15:00|24700.9|24693.9|24633.4|24626.4|24715.9|24708.9|24615.9|24608.9|1330
1646720400000|2022-03-08 06:20:00|24635.9|24628.9|24558.4|24551.4|24645.9|24638.9|24505.9|24498.9|1052
1646720700000|2022-03-08 06:25:00|24543.4|24536.4|24565.9|24558.9|24623.4|24616.4|24543.4|24536.4|302
1646721000000|2022-03-08 06:30:00|24563.4|24556.4|24568.4|24561.4|24598.4|24591.4|24538.4|24531.4|303
1646721300000|2022-03-08 06:35:00|24565.9|24558.9|24563.4|24556.4|24585.9|24578.9|24533.4|24526.4|132
1646721600000|2022-03-08 06:40:00|24568.4|24561.4|24608.4|24601.4|24615.9|24608.9|24558.4|24551.4|146
1646721900000|2022-03-08 06:45:00|24613.4|24606.4|24605.9|24598.9|24625.9|24618.9|24580.9|24573.9|131
1646722200000|2022-03-08 06:50:00|24603.4|24596.4|24640.9|24633.9|24645.9|24638.9|24600.9|24593.9|86
1646722500000|2022-03-08 06:55:00|24643.4|24636.4|24635.9|24628.9|24650.9|24643.9|24608.4|24601.4|195
1646722800000|2022-03-08 07:00:00|24633.4|24626.4|24613.4|24606.4|24650.9|24643.9|24598.4|24591.4|220
1646723100000|2022-03-08 07:05:00|24615.9|24608.9|24600.9|24593.9|24638.4|24631.4|24593.4|24586.4|59
1646723400000|2022-03-08 07:10:00|24593.4|24586.4|24575.9|24568.9|24598.4|24591.4|24550.9|24543.9|51
1646723700000|2022-03-08 07:15:00|24570.9|24563.9|24650.9|24643.9|24655.9|24648.9|24553.4|24546.4|196
1646724000000|2022-03-08 07:20:00|24653.4|24646.4|24645.9|24638.9|24660.9|24653.9|24625.9|24618.9|154
1646724300000|2022-03-08 07:25:00|24643.4|24636.4|24685.9|24678.9|24688.4|24681.4|24625.9|24618.9|313
1646724600000|2022-03-08 07:30:00|24675.9|24668.9|24695.9|24688.9|24710.9|24703.9|24668.4|24661.4|406
1646724900000|2022-03-08 07:35:00|24698.4|24691.4|24708.4|24701.4|24710.9|24703.9|24680.9|24673.9|163
1646725200000|2022-03-08 07:40:00|24705.9|24698.9|24723.4|24716.4|24740.9|24733.9|24685.9|24678.9|331
1646725500000|2022-03-08 07:45:00|24725.9|24718.9|24698.4|24691.4|24730.9|24723.9|24685.9|24678.9|285
1646725800000|2022-03-08 07:50:00|24695.9|24688.9|24645.9|24638.9|24700.9|24693.9|24630.9|24623.9|313
1646726100000|2022-03-08 07:55:00|24635.9|24628.9|24640.9|24633.9|24650.9|24643.9|24603.4|24596.4|472
1646726400000|2022-03-08 08:00:00|24643.4|24636.4|24720.9|24713.9|24723.4|24716.4|24630.9|24623.9|616
1646726700000|2022-03-08 08:05:00|24715.9|24708.9|24700.9|24693.9|24735.9|24728.9|24688.4|24681.4|609
1646727000000|2022-03-08 08:10:00|24695.9|24688.9|24825.9|24818.9|24833.4|24826.4|24695.9|24688.9|1019
1646727300000|2022-03-08 08:15:00|24820.9|24813.9|24828.4|24821.4|24830.9|24823.9|24758.4|24751.4|492
1646727600000|2022-03-08 08:20:00|24830.9|24823.9|24915.9|24908.9|24915.9|24908.9|24818.4|24811.4|905
1646727900000|2022-03-08 08:25:00|24910.9|24903.9|24938.4|24931.4|24950.9|24943.9|24885.9|24878.9|554
1646728200000|2022-03-08 08:30:00|24940.9|24933.9|24903.4|24896.4|24943.4|24936.4|24898.4|24891.4|561
1646728500000|2022-03-08 08:35:00|24900.9|24893.9|24920.9|24913.9|24953.4|24946.4|24898.4|24891.4|344
1646728800000|2022-03-08 08:40:00|24925.9|24918.9|24845.9|24838.9|24970.9|24963.9|24840.9|24833.9|645
1646729100000|2022-03-08 08:45:00|24843.4|24836.4|24855.9|24848.9|24890.9|24883.9|24818.4|24811.4|426
1646729400000|2022-03-08 08:50:00|24858.4|24851.4|24825.9|24818.9|24865.9|24858.9|24795.9|24788.9|588
1646729700000|2022-03-08 08:55:00|24830.9|24823.9|24850.9|24843.9|24860.9|24853.9|24818.4|24811.4|506
1646730000000|2022-03-08 09:00:00|24848.4|24841.4|24900.9|24893.9|24915.9|24908.9|24838.4|24831.4|376
1646730300000|2022-03-08 09:05:00|24898.4|24891.4|24885.9|24878.9|24910.9|24903.9|24855.9|24848.9|260
1646730600000|2022-03-08 09:10:00|24888.4|24881.4|24915.9|24908.9|24925.9|24918.9|24885.9|24878.9|341
1646730900000|2022-03-08 09:15:00|24920.9|24913.9|24918.4|24911.4|24930.9|24923.9|24908.4|24901.4|203
1646731200000|2022-03-08 09:20:00|24920.9|24913.9|24915.9|24908.9|24925.9|24918.9|24883.4|24876.4|188
1646731500000|2022-03-08 09:25:00|24918.4|24911.4|24885.9|24878.9|24920.9|24913.9|24880.9|24873.9|192
1646731800000|2022-03-08 09:30:00|24888.4|24881.4|24930.9|24923.9|24940.9|24933.9|24865.9|24858.9|456
1646732100000|2022-03-08 09:35:00|24933.4|24926.4|24885.9|24878.9|24940.9|24933.9|24880.9|24873.9|512
1646732400000|2022-03-08 09:40:00|24880.9|24873.9|24870.9|24863.9|24890.9|24883.9|24860.9|24853.9|175
1646732700000|2022-03-08 09:45:00|24868.4|24861.4|24830.9|24823.9|24868.4|24861.4|24815.9|24808.9|178
1646733000000|2022-03-08 09:50:00|24825.9|24818.9|24880.9|24873.9|24880.9|24873.9|24825.9|24818.9|130
1646733300000|2022-03-08 09:55:00|24885.9|24878.9|24860.9|24853.9|24885.9|24878.9|24840.9|24833.9|1278
1646733600000|2022-03-08 10:00:00|24858.4|24851.4|24835.9|24828.9|24865.9|24858.9|24830.9|24823.9|149
1646733900000|2022-03-08 10:05:00|24838.4|24831.4|24780.9|24773.9|24838.4|24831.4|24775.9|24768.9|304
1646734200000|2022-03-08 10:10:00|24783.4|24776.4|24805.9|24798.9|24815.9|24808.9|24780.9|24773.9|172
1646734500000|2022-03-08 10:15:00|24800.9|24793.9|24743.4|24736.4|24803.4|24796.4|24735.9|24728.9|290
1646734800000|2022-03-08 10:20:00|24745.9|24738.9|24770.9|24763.9|24770.9|24763.9|24740.9|24733.9|201
1646735100000|2022-03-08 10:25:00|24768.4|24761.4|24815.9|24808.9|24825.9|24818.9|24768.4|24761.4|253
1646735400000|2022-03-08 10:30:00|24813.4|24806.4|24795.9|24788.9|24815.9|24808.9|24775.9|24768.9|375
1646735700000|2022-03-08 10:35:00|24800.9|24793.9|24805.9|24798.9|24835.9|24828.9|24785.9|24778.9|2596
1646736000000|2022-03-08 10:40:00|24810.9|24803.9|24800.9|24793.9|24815.9|24808.9|24760.9|24753.9|172
1646736300000|2022-03-08 10:45:00|24803.4|24796.4|24830.9|24823.9|24835.9|24828.9|24790.9|24783.9|205
1646736600000|2022-03-08 10:50:00|24833.4|24826.4|24830.9|24823.9|24865.9|24858.9|24825.9|24818.9|227
1646736900000|2022-03-08 10:55:00|24833.4|24826.4|24840.9|24833.9|24865.9|24858.9|24830.9|24823.9|176
1646737200000|2022-03-08 11:00:00|24843.4|24836.4|24848.4|24841.4|24858.4|24851.4|24815.9|24808.9|218
1646737500000|2022-03-08 11:05:00|24850.9|24843.9|24835.9|24828.9|24855.9|24848.9|24815.9|24808.9|176
1646737800000|2022-03-08 11:10:00|24833.4|24826.4|24855.9|24848.9|24860.9|24853.9|24825.9|24818.9|122
1646738100000|2022-03-08 11:15:00|24853.4|24846.4|24815.9|24808.9|24855.9|24848.9|24810.9|24803.9|83
1646738400000|2022-03-08 11:20:00|24818.4|24811.4|24840.9|24833.9|24845.9|24838.9|24798.4|24791.4|177
1646738700000|2022-03-08 11:25:00|24835.9|24828.9|24860.9|24853.9|24870.9|24863.9|24833.4|24826.4|152
1646739000000|2022-03-08 11:30:00|24865.9|24858.9|24860.9|24853.9|24870.9|24863.9|24845.9|24838.9|199
1646739300000|2022-03-08 11:35:00|24855.9|24848.9|24850.9|24843.9|24858.4|24851.4|24840.9|24833.9|253
1646739600000|2022-03-08 11:40:00|24848.4|24841.4|24860.9|24853.9|24860.9|24853.9|24830.9|24823.9|145
1646739900000|2022-03-08 11:45:00|24858.4|24851.4|24865.9|24858.9|24870.9|24863.9|24838.4|24831.4|162
1646740200000|2022-03-08 11:50:00|24860.9|24853.9|24860.9|24853.9|24870.9|24863.9|24845.9|24838.9|114
1646740500000|2022-03-08 11:55:00|24858.4|24851.4|24905.9|24898.9|24905.9|24898.9|24855.9|24848.9|366
1646740800000|2022-03-08 12:00:00|24908.4|24901.4|24935.9|24928.9|24935.9|24928.9|24900.9|24893.9|341
1646741100000|2022-03-08 12:05:00|24940.9|24933.9|24945.9|24938.9|24950.9|24943.9|24935.9|24928.9|258
1646741400000|2022-03-08 12:10:00|24948.4|24941.4|25000.9|24993.9|25000.9|24993.9|24948.4|24941.4|342
1646741700000|2022-03-08 12:15:00|24998.4|24991.4|24980.9|24973.9|25000.9|24993.9|24978.4|24971.4|135
1646742000000|2022-03-08 12:20:00|24978.4|24971.4|24980.9|24973.9|24993.4|24986.4|24960.9|24953.9|324
1646742300000|2022-03-08 12:25:00|24983.4|24976.4|24970.9|24963.9|25000.9|24993.9|24965.9|24958.9|266
1646742600000|2022-03-08 12:30:00|24973.4|24966.4|24935.9|24928.9|24975.9|24968.9|24918.4|24911.4|320
1646742900000|2022-03-08 12:35:00|24940.9|24933.9|24923.4|24916.4|24940.9|24933.9|24910.9|24903.9|193
1646743200000|2022-03-08 12:40:00|24925.9|24918.9|24895.9|24888.9|24930.9|24923.9|24885.9|24878.9|193
1646743500000|2022-03-08 12:45:00|24900.9|24893.9|24858.4|24851.4|24900.9|24893.9|24855.9|24848.9|184
1646743800000|2022-03-08 12:50:00|24855.9|24848.9|24835.9|24828.9|24860.9|24853.9|24830.9|24823.9|561
1646744100000|2022-03-08 12:55:00|24838.4|24831.4|24855.9|24848.9|24863.4|24856.4|24835.9|24828.9|222
1646744400000|2022-03-08 13:00:00|24858.4|24851.4|24853.4|24846.4|24860.9|24853.9|24815.9|24808.9|153
1646744700000|2022-03-08 13:05:00|24855.9|24848.9|24845.9|24838.9|24860.9|24853.9|24825.9|24818.9|116
1646745000000|2022-03-08 13:10:00|24843.4|24836.4|24758.4|24751.4|24850.9|24843.9|24755.9|24748.9|384
1646745300000|2022-03-08 13:15:00|24760.9|24753.9|24785.9|24778.9|24795.9|24788.9|24753.4|24746.4|219
1646745600000|2022-03-08 13:20:00|24788.4|24781.4|24765.9|24758.9|24790.9|24783.9|24765.9|24758.9|290
1646745900000|2022-03-08 13:25:00|24768.4|24761.4|24795.9|24788.9|24805.9|24798.9|24763.4|24756.4|185
1646746200000|2022-03-08 13:30:00|24790.9|24783.9|24800.9|24793.9|24810.9|24803.9|24785.9|24778.9|97
1646746500000|2022-03-08 13:35:00|24798.4|24791.4|24830.9|24823.9|24840.9|24833.9|24795.9|24788.9|205
1646746800000|2022-03-08 13:40:00|24833.4|24826.4|24830.9|24823.9|24855.9|24848.9|24828.4|24821.4|118
1646747100000|2022-03-08 13:45:00|24833.4|24826.4|24850.9|24843.9|24855.9|24848.9|24825.9|24818.9|141
1646747400000|2022-03-08 13:50:00|24853.4|24846.4|24880.9|24873.9|24900.9|24893.9|24833.4|24826.4|400
1646747700000|2022-03-08 13:55:00|24885.9|24878.9|24850.9|24843.9|24893.4|24886.4|24845.9|24838.9|149
1646748000000|2022-03-08 14:00:00|24848.4|24841.4|24855.9|24848.9|24873.4|24866.4|24830.9|24823.9|129
1646748300000|2022-03-08 14:05:00|24858.4|24851.4|24835.9|24828.9|24875.9|24868.9|24835.9|24828.9|215
1646748600000|2022-03-08 14:10:00|24838.4|24831.4|24845.9|24838.9|24865.9|24858.9|24835.9|24828.9|120
1646748900000|2022-03-08 14:15:00|24848.4|24841.4|24840.9|24833.9|24870.9|24863.9|24840.9|24833.9|130
1646749200000|2022-03-08 14:20:00|24838.4|24831.4|24878.4|24871.4|24880.9|24873.9|24835.9|24828.9|481
1646749500000|2022-03-08 14:25:00|24875.9|24868.9|24848.4|24841.4|24875.9|24868.9|24835.9|24828.9|124
1646749800000|2022-03-08 14:30:00|24850.9|24843.9|24795.9|24788.9|24880.9|24873.9|24780.9|24773.9|643
1646750100000|2022-03-08 14:35:00|24805.9|24798.9|24760.9|24753.9|24883.4|24876.4|24760.9|24753.9|889
1646750400000|2022-03-08 14:40:00|24758.4|24751.4|24828.4|24821.4|24840.9|24833.9|24715.9|24708.9|1323
1646750700000|2022-03-08 14:45:00|24830.9|24823.9|24795.9|24788.9|24855.9|24848.9|24785.9|24778.9|668
1646751000000|2022-03-08 14:50:00|24790.9|24783.9|24743.4|24736.4|24820.9|24813.9|24730.9|24723.9|465
1646751300000|2022-03-08 14:55:00|24740.9|24733.9|24740.9|24733.9|24755.9|24748.9|24710.9|24703.9|472
1646751600000|2022-03-08 15:00:00|24730.9|24723.9|24665.9|24658.9|24735.9|24728.9|24653.4|24646.4|483
1646751900000|2022-03-08 15:05:00|24660.9|24653.9|24640.9|24633.9|24690.9|24683.9|24628.4|24621.4|505
1646752200000|2022-03-08 15:10:00|24635.9|24628.9|24660.9|24653.9|24680.9|24673.9|24618.4|24611.4|518
1646752500000|2022-03-08 15:15:00|24655.9|24648.9|24758.4|24751.4|24768.4|24761.4|24655.9|24648.9|1100
1646752800000|2022-03-08 15:20:00|24755.9|24748.9|24675.9|24668.9|24770.9|24763.9|24673.4|24666.4|708
1646753100000|2022-03-08 15:25:00|24673.4|24666.4|24625.9|24618.9|24678.4|24671.4|24623.4|24616.4|584
1646753400000|2022-03-08 15:30:00|24620.9|24613.9|24580.9|24573.9|24675.9|24668.9|24560.9|24553.9|573
1646753700000|2022-03-08 15:35:00|24578.4|24571.4|24625.9|24618.9|24638.4|24631.4|24568.4|24561.4|405
1646754000000|2022-03-08 15:40:00|24623.4|24616.4|24668.4|24661.4|24675.9|24668.9|24605.9|24598.9|231
1646754300000|2022-03-08 15:45:00|24665.9|24658.9|24695.9|24688.9|24700.9|24693.9|24640.9|24633.9|234
1646754600000|2022-03-08 15:50:00|24693.4|24686.4|24725.9|24718.9|24738.4|24731.4|24660.9|24653.9|772
1646754900000|2022-03-08 15:55:00|24728.4|24721.4|24765.9|24758.9|24775.9|24768.9|24680.9|24673.9|594
1646755200000|2022-03-08 16:00:00|24770.9|24763.9|24795.9|24788.9|24800.9|24793.9|24738.4|24731.4|410
1646755500000|2022-03-08 16:05:00|24790.9|24783.9|24720.9|24713.9|24798.4|24791.4|24690.9|24683.9|3235
1646755800000|2022-03-08 16:10:00|24723.4|24716.4|24750.9|24743.9|24750.9|24743.9|24720.9|24713.9|266
1646756100000|2022-03-08 16:15:00|24753.4|24746.4|24763.4|24756.4|24770.9|24763.9|24715.9|24708.9|2101
1646756400000|2022-03-08 16:20:00|24765.9|24758.9|24698.4|24691.4|24775.9|24768.9|24680.9|24673.9|296
1646756700000|2022-03-08 16:25:00|24695.9|24688.9|24710.9|24703.9|24725.9|24718.9|24675.9|24668.9|315
1646757000000|2022-03-08 16:30:00|24713.4|24706.4|24675.9|24668.9|24715.9|24708.9|24640.9|24633.9|670
1646757300000|2022-03-08 16:35:00|24678.4|24671.4|24693.4|24686.4|24715.9|24708.9|24678.4|24671.4|394
1646757600000|2022-03-08 16:40:00|24695.9|24688.9|24705.9|24698.9|24725.9|24718.9|24678.4|24671.4|318
1646757900000|2022-03-08 16:45:00|24703.4|24696.4|24755.9|24748.9|24775.9|24768.9|24695.9|24688.9|301
1646758200000|2022-03-08 16:50:00|24753.4|24746.4|24788.4|24781.4|24795.9|24788.9|24750.9|24743.9|281
1646758500000|2022-03-08 16:55:00|24790.9|24783.9|24790.9|24783.9|24808.4|24801.4|24765.9|24758.9|384
1646758800000|2022-03-08 17:00:00|24795.9|24788.9|24845.9|24838.9|24850.9|24843.9|24775.9|24768.9|293
1646759100000|2022-03-08 17:05:00|24843.4|24836.4|24898.4|24891.4|24920.9|24913.9|24843.4|24836.4|700
1646759400000|2022-03-08 17:10:00|24895.9|24888.9|24980.9|24973.9|24980.9|24973.9|24895.9|24888.9|510
1646759700000|2022-03-08 17:15:00|24985.9|24978.9|25033.4|25026.4|25055.9|25048.9|24970.9|24963.9|941
1646760000000|2022-03-08 17:20:00|25035.9|25028.9|25015.9|25008.9|25093.4|25086.4|24980.9|24973.9|1193
1646760300000|2022-03-08 17:25:00|25018.4|25011.4|25040.9|25033.9|25050.9|25043.9|24980.9|24973.9|432
1646760600000|2022-03-08 17:30:00|25045.9|25038.9|25073.4|25066.4|25080.9|25073.9|25005.9|24998.9|710
1646760900000|2022-03-08 17:35:00|25070.9|25063.9|25075.9|25068.9|25085.9|25078.9|25025.9|25018.9|337
1646761200000|2022-03-08 17:40:00|25073.4|25066.4|25085.9|25078.9|25100.9|25093.9|25040.9|25033.9|379
1646761500000|2022-03-08 17:45:00|25080.9|25073.9|25090.9|25083.9|25105.9|25098.9|25050.9|25043.9|578
1646761800000|2022-03-08 17:50:00|25088.4|25081.4|25110.9|25103.9|25110.9|25103.9|25045.9|25038.9|348
1646762100000|2022-03-08 17:55:00|25108.4|25101.4|25108.4|25101.4|25115.9|25108.9|25075.9|25068.9|196
1646762400000|2022-03-08 18:00:00|25110.9|25103.9|25145.9|25138.9|25155.9|25148.9|25110.9|25103.9|344
1646762700000|2022-03-08 18:05:00|25150.9|25143.9|25158.4|25151.4|25165.9|25158.9|25110.9|25103.9|458
1646763000000|2022-03-08 18:10:00|25160.9|25153.9|25115.9|25108.9|25163.4|25156.4|25110.9|25103.9|346
1646763300000|2022-03-08 18:15:00|25120.9|25113.9|25138.4|25131.4|25140.9|25133.9|25105.9|25098.9|828
1646763600000|2022-03-08 18:20:00|25140.9|25133.9|25070.9|25063.9|25140.9|25133.9|25065.9|25058.9|250
1646763900000|2022-03-08 18:25:00|25075.9|25068.9|25018.4|25011.4|25075.9|25068.9|25005.9|24998.9|330
1646764200000|2022-03-08 18:30:00|25020.9|25013.9|24943.4|24936.4|25020.9|25013.9|24925.9|24918.9|544
1646764500000|2022-03-08 18:35:00|24945.9|24938.9|24920.9|24913.9|24960.9|24953.9|24905.9|24898.9|250
1646764800000|2022-03-08 18:40:00|24923.4|24916.4|24945.9|24938.9|24945.9|24938.9|24878.4|24871.4|319
1646765100000|2022-03-08 18:45:00|24948.4|24941.4|24905.9|24898.9|24950.9|24943.9|24893.4|24886.4|331
1646765400000|2022-03-08 18:50:00|24903.4|24896.4|24865.9|24858.9|24920.9|24913.9|24865.9|24858.9|289
1646765700000|2022-03-08 18:55:00|24863.4|24856.4|24840.9|24833.9|24880.9|24873.9|24833.4|24826.4|465
1646766000000|2022-03-08 19:00:00|24838.4|24831.4|24815.9|24808.9|24845.9|24838.9|24763.4|24756.4|419
1646766300000|2022-03-08 19:05:00|24813.4|24806.4|24855.9|24848.9|24875.9|24868.9|24798.4|24791.4|359
1646766600000|2022-03-08 19:10:00|24858.4|24851.4|24818.4|24811.4|24858.4|24851.4|24780.9|24773.9|200
1646766900000|2022-03-08 19:15:00|24815.9|24808.9|24825.9|24818.9|24855.9|24848.9|24803.4|24796.4|142
1646767200000|2022-03-08 19:20:00|24828.4|24821.4|24838.4|24831.4|24855.9|24848.9|24778.4|24771.4|209
1646767500000|2022-03-08 19:25:00|24835.9|24828.9|24888.4|24881.4|24895.9|24888.9|24820.9|24813.9|215
1646767800000|2022-03-08 19:30:00|24890.9|24883.9|24860.9|24853.9|24905.9|24898.9|24840.9|24833.9|215
1646768100000|2022-03-08 19:35:00|24858.4|24851.4|24963.4|24956.4|24965.9|24958.9|24850.9|24843.9|662
1646768400000|2022-03-08 19:40:00|24965.9|24958.9|24978.4|24971.4|24985.9|24978.9|24905.9|24898.9|495
1646768700000|2022-03-08 19:45:00|24980.9|24973.9|25030.9|25023.9|25045.9|25038.9|24980.9|24973.9|390
1646769000000|2022-03-08 19:50:00|25025.9|25018.9|24940.9|24933.9|25045.9|25038.9|24935.9|24928.9|670
1646769300000|2022-03-08 19:55:00|24935.9|24928.9|24910.9|24903.9|24943.4|24936.4|24875.9|24868.9|516
1646769600000|2022-03-08 20:00:00|24918.4|24911.4|25023.4|25016.4|25050.9|25043.9|24895.9|24888.9|683
1646769900000|2022-03-08 20:05:00|25020.9|25013.9|25040.9|25033.9|25055.9|25048.9|25005.9|24998.9|240
1646770200000|2022-03-08 20:10:00|25043.4|25036.4|24945.9|24938.9|25060.9|25053.9|24913.4|24906.4|544
1646770500000|2022-03-08 20:15:00|24950.9|24943.9|24925.9|24918.9|24950.9|24943.9|24918.4|24911.4|191
1646770800000|2022-03-08 20:20:00|24928.4|24921.4|24928.4|24921.4|24930.9|24923.9|24885.9|24878.9|192
1646771100000|2022-03-08 20:25:00|24930.9|24923.9|24845.9|24838.9|24930.9|24923.9|24835.9|24828.9|238
1646771400000|2022-03-08 20:30:00|24843.4|24836.4|24793.4|24786.4|24850.9|24843.9|24788.4|24781.4|317
1646771700000|2022-03-08 20:35:00|24795.9|24788.9|24830.9|24823.9|24843.4|24836.4|24785.9|24778.9|400
1646772000000|2022-03-08 20:40:00|24828.4|24821.4|24795.9|24788.9|24855.9|24848.9|24795.9|24788.9|198
1646772300000|2022-03-08 20:45:00|24798.4|24791.4|24788.4|24781.4|24823.4|24816.4|24778.4|24771.4|333
1646772600000|2022-03-08 20:50:00|24785.9|24778.9|24810.9|24803.9|24855.9|24848.9|24780.9|24773.9|516
1646772900000|2022-03-08 20:55:00|24815.9|24808.9|24800.9|24793.9|24825.9|24818.9|24795.9|24788.9|1239
1646773200000|2022-03-08 21:00:00|24798.4|24791.4|24725.9|24718.9|24800.9|24793.9|24720.9|24713.9|250
1646773500000|2022-03-08 21:05:00|24728.4|24721.4|24718.4|24711.4|24730.9|24723.9|24713.4|24706.4|44
1646773800000|2022-03-08 21:10:00|24720.9|24713.9|24720.9|24713.9|24745.9|24738.9|24718.4|24711.4|28
1646774100000|2022-03-08 21:15:00|24724.9|24709.9|24717.4|24702.4|24729.9|24714.9|24717.4|24702.4|2
1646774400000|2022-03-08 21:20:00|24719.9|24704.9|24704.9|24689.9|24719.9|24704.9|24689.9|24674.9|37
1646774700000|2022-03-08 21:25:00|24702.4|24687.4|24707.4|24692.4|24707.4|24692.4|24699.9|24684.9|2
1646775000000|2022-03-08 21:30:00|24709.9|24694.9|24699.9|24684.9|24714.9|24699.9|24697.4|24682.4|1
1646775300000|2022-03-08 21:35:00|24702.4|24687.4|24694.9|24679.9|24702.4|24687.4|24694.9|24679.9|0
1646775600000|2022-03-08 21:40:00|24697.4|24682.4|24689.9|24674.9|24697.4|24682.4|24684.9|24669.9|4
1646775900000|2022-03-08 21:45:00|24692.4|24677.4|24714.9|24699.9|24729.9|24714.9|24687.4|24672.4|41
1646776200000|2022-03-08 21:50:00|24717.4|24702.4|24699.9|24684.9|24724.9|24709.9|24699.9|24684.9|68
1646776500000|2022-03-08 21:55:00|24697.4|24682.4|24720.8|24690.8|24727.7|24712.4|24697.4|24682.4|18
1646776800000|2022-03-08 22:00:00|24721.9|24691.9|24721.3|24691.3|24721.9|24691.9|24718.1|24688.1|0
1646777100000|2022-03-08 22:05:00|24720.4|24690.4|24717.9|24687.9|24720.7|24690.7|24714.4|24684.4|0
1646777400000|2022-03-08 22:10:00|24718.1|24688.1|24719.1|24689.1|24723.2|24693.2|24717.9|24687.9|0
1646777700000|2022-03-08 22:15:00|24719.6|24689.6|24717.7|24687.7|24720.4|24690.4|24717.2|24687.2|0
1646778000000|2022-03-08 22:20:00|24717.8|24687.8|24720|24690|24720.6|24690.6|24717.7|24687.7|0
1646778300000|2022-03-08 22:25:00|24718.9|24688.9|24717.7|24687.7|24718.9|24688.9|24717.4|24687.4|0
1646778600000|2022-03-08 22:30:00|24718.4|24688.4|24717.6|24687.6|24718.5|24688.5|24716.3|24686.3|0
1646778900000|2022-03-08 22:35:00|24715.4|24685.4|24715.7|24685.7|24715.8|24685.8|24714.6|24684.6|0
1646779200000|2022-03-08 22:40:00|24715.2|24685.2|24715.1|24685.1|24715.4|24685.4|24714.3|24684.3|0
1646779500000|2022-03-08 22:45:00|24715.2|24685.2|24719.7|24689.7|24719.9|24689.9|24715|24685|0
1646779800000|2022-03-08 22:50:00|24716.6|24686.6|24718.9|24688.9|24720.4|24690.4|24716.2|24686.2|0
1646780100000|2022-03-08 22:55:00|24718.7|24688.7|24721.1|24691.1|24722.7|24692.7|24718.7|24688.7|0
1646780400000|2022-03-08 23:00:00|24727|24697|24749.9|24734.9|24756.5|24734.9|24723.9|24693.9|18
1646780700000|2022-03-08 23:05:00|24752.4|24737.4|24742.4|24727.4|24752.4|24737.4|24732.4|24717.4|8
1646781000000|2022-03-08 23:10:00|24744.9|24729.9|24749.9|24734.9|24757.4|24742.4|24732.4|24717.4|15
1646781300000|2022-03-08 23:15:00|24747.4|24732.4|24737.4|24722.4|24752.4|24737.4|24734.9|24719.9|30
1646781600000|2022-03-08 23:20:00|24734.9|24719.9|24749.9|24734.9|24757.4|24742.4|24729.9|24714.9|64
1646781900000|2022-03-08 23:25:00|24754.9|24739.9|24767.4|24752.4|24772.4|24757.4|24737.4|24722.4|40
1646782200000|2022-03-08 23:30:00|24769.9|24754.9|24800.9|24793.9|24820.9|24813.9|24769.9|24754.9|42035
1646782500000|2022-03-08 23:35:00|24798.4|24791.4|24808.4|24801.4|24810.9|24803.9|24795.9|24788.9|158
1646782800000|2022-03-08 23:40:00|24810.9|24803.9|24845.9|24838.9|24850.9|24843.9|24798.4|24791.4|589
1646783100000|2022-03-08 23:45:00|24843.4|24836.4|24920.9|24913.9|24953.4|24946.4|24843.4|24836.4|484
1646783400000|2022-03-08 23:50:00|24925.9|24918.9|24858.4|24851.4|24925.9|24918.9|24848.4|24841.4|721
1646783700000|2022-03-08 23:55:00|24855.9|24848.9|24883.4|24876.4|24888.4|24881.4|24815.9|24808.9|294
1646784000000|2022-03-09 00:00:00|24880.9|24873.9|24905.9|24898.9|24943.4|24936.4|24875.9|24868.9|984
1646784300000|2022-03-09 00:05:00|24903.4|24896.4|24920.9|24913.9|24935.9|24928.9|24878.4|24871.4|622
1646784600000|2022-03-09 00:10:00|24913.4|24906.4|24843.4|24836.4|24913.4|24906.4|24830.9|24823.9|937
1646784900000|2022-03-09 00:15:00|24845.9|24838.9|24858.4|24851.4|24955.9|24948.9|24838.4|24831.4|754
1646785200000|2022-03-09 00:20:00|24860.9|24853.9|24903.4|24896.4|24905.9|24898.9|24840.9|24833.9|294
1646785500000|2022-03-09 00:25:00|24900.9|24893.9|24960.9|24953.9|24968.4|24961.4|24895.9|24888.9|420
1646785800000|2022-03-09 00:30:00|24963.4|24956.4|24910.9|24903.9|24965.9|24958.9|24898.4|24891.4|392
1646786100000|2022-03-09 00:35:00|24908.4|24901.4|24898.4|24891.4|24945.9|24938.9|24895.9|24888.9|201
1646786400000|2022-03-09 00:40:00|24895.9|24888.9|24945.9|24938.9|24945.9|24938.9|24895.9|24888.9|246
1646786700000|2022-03-09 00:45:00|24950.9|24943.9|24928.4|24921.4|24960.9|24953.9|24900.9|24893.9|416
1646787000000|2022-03-09 00:50:00|24930.9|24923.9|24940.9|24933.9|24945.9|24938.9|24895.9|24888.9|254
1646787300000|2022-03-09 00:55:00|24943.4|24936.4|24938.4|24931.4|24958.4|24951.4|24915.9|24908.9|248
1646787600000|2022-03-09 01:00:00|24940.9|24933.9|24910.9|24903.9|24965.9|24958.9|24895.9|24888.9|533
1646787900000|2022-03-09 01:05:00|24905.9|24898.9|24950.9|24943.9|24958.4|24951.4|24903.4|24896.4|462
1646788200000|2022-03-09 01:10:00|24945.9|24938.9|24985.9|24978.9|25020.9|25013.9|24945.9|24938.9|592
1646788500000|2022-03-09 01:15:00|24980.9|24973.9|24945.9|24938.9|24990.9|24983.9|24935.9|24928.9|567
1646788800000|2022-03-09 01:20:00|24940.9|24933.9|24935.9|24928.9|24963.4|24956.4|24920.9|24913.9|723
1646789100000|2022-03-09 01:25:00|24933.4|24926.4|24960.9|24953.9|24963.4|24956.4|24925.9|24918.9|1054
1646789400000|2022-03-09 01:30:00|24963.4|24956.4|25035.9|25028.9|25060.9|25053.9|24953.4|24946.4|641
1646789700000|2022-03-09 01:35:00|25033.4|25026.4|25048.4|25041.4|25063.4|25056.4|25028.4|25021.4|495
1646790000000|2022-03-09 01:40:00|25045.9|25038.9|25060.9|25053.9|25080.9|25073.9|25005.9|24998.9|637
1646790300000|2022-03-09 01:45:00|25055.9|25048.9|25065.9|25058.9|25083.4|25076.4|25048.4|25041.4|505
1646790600000|2022-03-09 01:50:00|25068.4|25061.4|25000.9|24993.9|25070.9|25063.9|24995.9|24988.9|451
1646790900000|2022-03-09 01:55:00|24995.9|24988.9|25013.4|25006.4|25028.4|25021.4|24995.9|24988.9|220
1646791200000|2022-03-09 02:00:00|25005.9|24998.9|24993.4|24986.4|25095.9|25088.9|24980.9|24973.9|627
1646791500000|2022-03-09 02:05:00|24995.9|24988.9|25000.9|24993.9|25010.9|25003.9|24975.9|24968.9|249
1646791800000|2022-03-09 02:10:00|24998.4|24991.4|24995.9|24988.9|25025.9|25018.9|24983.4|24976.4|166
1646792100000|2022-03-09 02:15:00|24990.9|24983.9|24978.4|24971.4|24990.9|24983.9|24958.4|24951.4|175
1646792400000|2022-03-09 02:20:00|24975.9|24968.9|24948.4|24941.4|24988.4|24981.4|24943.4|24936.4|279
1646792700000|2022-03-09 02:25:00|24945.9|24938.9|24980.9|24973.9|24983.4|24976.4|24935.9|24928.9|273
1646793000000|2022-03-09 02:30:00|24983.4|24976.4|24958.4|24951.4|24983.4|24976.4|24940.9|24933.9|409
1646793300000|2022-03-09 02:35:00|24960.9|24953.9|24905.9|24898.9|24965.9|24958.9|24905.9|24898.9|174
1646793600000|2022-03-09 02:40:00|24908.4|24901.4|24900.9|24893.9|24928.4|24921.4|24893.4|24886.4|307
1646793900000|2022-03-09 02:45:00|24898.4|24891.4|24903.4|24896.4|24938.4|24931.4|24895.9|24888.9|244
1646794200000|2022-03-09 02:50:00|24900.9|24893.9|24868.4|24861.4|24903.4|24896.4|24855.9|24848.9|266
1646794500000|2022-03-09 02:55:00|24870.9|24863.9|24883.4|24876.4|24898.4|24891.4|24860.9|24853.9|213
1646794800000|2022-03-09 03:00:00|24880.9|24873.9|24858.4|24851.4|24890.9|24883.9|24853.4|24846.4|160
1646795100000|2022-03-09 03:05:00|24860.9|24853.9|24858.4|24851.4|24868.4|24861.4|24850.9|24843.9|153
1646795400000|2022-03-09 03:10:00|24855.9|24848.9|24855.9|24848.9|24868.4|24861.4|24843.4|24836.4|93
1646795700000|2022-03-09 03:15:00|24853.4|24846.4|24855.9|24848.9|24863.4|24856.4|24825.9|24818.9|200
1646796000000|2022-03-09 03:20:00|24858.4|24851.4|24903.4|24896.4|24908.4|24901.4|24855.9|24848.9|133
1646796300000|2022-03-09 03:25:00|24905.9|24898.9|24895.9|24888.9|24915.9|24908.9|24890.9|24883.9|107
1646796600000|2022-03-09 03:30:00|24893.4|24886.4|24893.4|24886.4|24928.4|24921.4|24868.4|24861.4|190
1646796900000|2022-03-09 03:35:00|24890.9|24883.9|24895.9|24888.9|24910.9|24903.9|24875.9|24868.9|216
1646797200000|2022-03-09 03:40:00|24898.4|24891.4|24850.9|24843.9|24898.4|24891.4|24843.4|24836.4|85
1646797500000|2022-03-09 03:45:00|24855.9|24848.9|24885.9|24878.9|24888.4|24881.4|24855.9|24848.9|122
1646797800000|2022-03-09 03:50:00|24888.4|24881.4|24870.9|24863.9|24888.4|24881.4|24860.9|24853.9|59
1646798100000|2022-03-09 03:55:00|24868.4|24861.4|24833.4|24826.4|24868.4|24861.4|24810.9|24803.9|224
1646798400000|2022-03-09 04:00:00|24830.9|24823.9|24863.4|24856.4|24883.4|24876.4|24825.9|24818.9|162
1646798700000|2022-03-09 04:05:00|24865.9|24858.9|24873.4|24866.4|24880.9|24873.9|24860.9|24853.9|144
1646799000000|2022-03-09 04:10:00|24875.9|24868.9|24903.4|24896.4|24905.9|24898.9|24860.9|24853.9|171
1646799300000|2022-03-09 04:15:00|24905.9|24898.9|24913.4|24906.4|24913.4|24906.4|24890.9|24883.9|122
1646799600000|2022-03-09 04:20:00|24910.9|24903.9|24920.9|24913.9|24935.9|24928.9|24910.9|24903.9|181
1646799900000|2022-03-09 04:25:00|24918.4|24911.4|24970.9|24963.9|24978.4|24971.4|24910.9|24903.9|419
1646800200000|2022-03-09 04:30:00|24973.4|24966.4|24940.9|24933.9|24975.9|24968.9|24928.4|24921.4|231
1646800500000|2022-03-09 04:35:00|24938.4|24931.4|24975.9|24968.9|24980.9|24973.9|24930.9|24923.9|457
1646800800000|2022-03-09 04:40:00|24978.4|24971.4|24973.4|24966.4|24985.9|24978.9|24963.4|24956.4|169
1646801100000|2022-03-09 04:45:00|24975.9|24968.9|24990.9|24983.9|24993.4|24986.4|24970.9|24963.9|109
1646801400000|2022-03-09 04:50:00|24988.4|24981.4|24983.4|24976.4|24995.9|24988.9|24980.9|24973.9|270
1646801700000|2022-03-09 04:55:00|24985.9|24978.9|24968.4|24961.4|24995.9|24988.9|24965.9|24958.9|197
1646802000000|2022-03-09 05:00:00|24970.9|24963.9|24935.9|24928.9|24978.4|24971.4|24930.9|24923.9|444
1646802300000|2022-03-09 05:05:00|24938.4|24931.4|24935.9|24928.9|24943.4|24936.4|24930.9|24923.9|68
1646802600000|2022-03-09 05:10:00|24930.9|24923.9|24910.9|24903.9|24945.9|24938.9|24910.9|24903.9|185
1646802900000|2022-03-09 05:15:00|24905.9|24898.9|24908.4|24901.4|24915.9|24908.9|24880.9|24873.9|629
1646803200000|2022-03-09 05:20:00|24905.9|24898.9|24878.4|24871.4|24915.9|24908.9|24870.9|24863.9|133
1646803500000|2022-03-09 05:25:00|24880.9|24873.9|24878.4|24871.4|24915.9|24908.9|24868.4|24861.4|868
1646803800000|2022-03-09 05:30:00|24880.9|24873.9|24850.9|24843.9|24880.9|24873.9|24845.9|24838.9|171
1646804100000|2022-03-09 05:35:00|24848.4|24841.4|24805.9|24798.9|24853.4|24846.4|24800.9|24793.9|288
1646804400000|2022-03-09 05:40:00|24803.4|24796.4|24805.9|24798.9|24830.9|24823.9|24795.9|24788.9|350
1646804700000|2022-03-09 05:45:00|24808.4|24801.4|24765.9|24758.9|24828.4|24821.4|24748.4|24741.4|739
1646805000000|2022-03-09 05:50:00|24763.4|24756.4|24715.9|24708.9|24765.9|24758.9|24685.9|24678.9|985
1646805300000|2022-03-09 05:55:00|24720.9|24713.9|24705.9|24698.9|24720.9|24713.9|24680.9|24673.9|1890
1646805600000|2022-03-09 06:00:00|24715.9|24708.9|24705.9|24698.9|24750.9|24743.9|24700.9|24693.9|1080
1646805900000|2022-03-09 06:05:00|24710.9|24703.9|24730.9|24723.9|24740.9|24733.9|24695.9|24688.9|798
1646806200000|2022-03-09 06:10:00|24735.9|24728.9|24745.9|24738.9|24765.9|24758.9|24730.9|24723.9|707
1646806500000|2022-03-09 06:15:00|24748.4|24741.4|24780.9|24773.9|24790.9|24783.9|24748.4|24741.4|191
1646806800000|2022-03-09 06:20:00|24785.9|24778.9|24758.4|24751.4|24790.9|24783.9|24758.4|24751.4|108
1646807100000|2022-03-09 06:25:00|24760.9|24753.9|24750.9|24743.9|24763.4|24756.4|24745.9|24738.9|41
1646807400000|2022-03-09 06:30:00|24753.4|24746.4|24778.4|24771.4|24778.4|24771.4|24745.9|24738.9|25
1646807700000|2022-03-09 06:35:00|24775.9|24768.9|24748.4|24741.4|24790.9|24783.9|24745.9|24738.9|14
1646808000000|2022-03-09 06:40:00|24750.9|24743.9|24755.9|24748.9|24755.9|24748.9|24738.4|24731.4|11
1646808300000|2022-03-09 06:45:00|24753.4|24746.4|24738.4|24731.4|24755.9|24748.9|24738.4|24731.4|2
1646808600000|2022-03-09 06:50:00|24740.9|24733.9|24770.9|24763.9|24783.4|24776.4|24740.9|24733.9|83
1646808900000|2022-03-09 06:55:00|24768.4|24761.4|24768.4|24761.4|24775.9|24768.9|24753.4|24746.4|18
1646809200000|2022-03-09 07:00:00|24770.9|24763.9|24773.4|24766.4|24785.9|24778.9|24733.4|24726.4|17
1646809500000|2022-03-09 07:05:00|24775.9|24768.9|24815.9|24808.9|24823.4|24816.4|24775.9|24768.9|25
1646809800000|2022-03-09 07:10:00|24818.4|24811.4|24825.9|24818.9|24838.4|24831.4|24805.9|24798.9|20
1646810100000|2022-03-09 07:15:00|24828.4|24821.4|24858.4|24851.4|24863.4|24856.4|24828.4|24821.4|21
1646810400000|2022-03-09 07:20:00|24855.9|24848.9|24858.4|24851.4|24870.9|24863.9|24850.9|24843.9|26
1646810700000|2022-03-09 07:25:00|24855.9|24848.9|24865.9|24858.9|24883.4|24876.4|24855.9|24848.9|159
1646811000000|2022-03-09 07:30:00|24863.4|24856.4|24848.4|24841.4|24865.9|24858.9|24838.4|24831.4|125
1646811300000|2022-03-09 07:35:00|24845.9|24838.9|24855.9|24848.9|24855.9|24848.9|24823.4|24816.4|68
1646811600000|2022-03-09 07:40:00|24853.4|24846.4|24830.9|24823.9|24860.9|24853.9|24828.4|24821.4|42
1646811900000|2022-03-09 07:45:00|24833.4|24826.4|24815.9|24808.9|24843.4|24836.4|24803.4|24796.4|127
1646812200000|2022-03-09 07:50:00|24818.4|24811.4|24850.9|24843.9|24860.9|24853.9|24813.4|24806.4|41
1646812500000|2022-03-09 07:55:00|24853.4|24846.4|24868.4|24861.4|24870.9|24863.9|24823.4|24816.4|35
1646812800000|2022-03-09 08:00:00|24863.4|24856.4|24823.4|24816.4|24863.4|24856.4|24805.9|24798.9|131
1646813100000|2022-03-09 08:05:00|24820.9|24813.9|24918.4|24911.4|24920.9|24913.9|24800.9|24793.9|339
1646813400000|2022-03-09 08:10:00|24915.9|24908.9|24930.9|24923.9|24965.9|24958.9|24915.9|24908.9|766
1646813700000|2022-03-09 08:15:00|24933.4|24926.4|24858.4|24851.4|24935.9|24928.9|24840.9|24833.9|178
1646814000000|2022-03-09 08:20:00|24855.9|24848.9|24870.9|24863.9|24905.9|24898.9|24855.9|24848.9|81
1646814300000|2022-03-09 08:25:00|24868.4|24861.4|24853.4|24846.4|24890.9|24883.9|24848.4|24841.4|99
1646814600000|2022-03-09 08:30:00|24855.9|24848.9|24920.9|24913.9|24955.9|24948.9|24850.9|24843.9|247
1646814900000|2022-03-09 08:35:00|24923.4|24916.4|24875.9|24868.9|24930.9|24923.9|24873.4|24866.4|96
1646815200000|2022-03-09 08:40:00|24873.4|24866.4|24883.4|24876.4|24893.4|24886.4|24855.9|24848.9|145
1646815500000|2022-03-09 08:45:00|24885.9|24878.9|24890.9|24883.9|24895.9|24888.9|24865.9|24858.9|69
1646815800000|2022-03-09 08:50:00|24888.4|24881.4|24905.9|24898.9|24918.4|24911.4|24885.9|24878.9|79
1646816100000|2022-03-09 08:55:00|24908.4|24901.4|24915.9|24908.9|24920.9|24913.9|24895.9|24888.9|57
1646816400000|2022-03-09 09:00:00|24918.4|24911.4|24925.9|24918.9|24935.9|24928.9|24910.9|24903.9|88
1646816700000|2022-03-09 09:05:00|24923.4|24916.4|24890.9|24883.9|24930.9|24923.9|24883.4|24876.4|110
1646817000000|2022-03-09 09:10:00|24893.4|24886.4|24880.9|24873.9|24910.9|24903.9|24873.4|24866.4|21
1646817300000|2022-03-09 09:15:00|24883.4|24876.4|24925.9|24918.9|24928.4|24921.4|24880.9|24873.9|42
1646817600000|2022-03-09 09:20:00|24928.4|24921.4|24955.9|24948.9|24960.9|24953.9|24925.9|24918.9|49
1646817900000|2022-03-09 09:25:00|24953.4|24946.4|24980.9|24973.9|24985.9|24978.9|24948.4|24941.4|82
1646818200000|2022-03-09 09:30:00|24983.4|24976.4|25015.9|25008.9|25015.9|25008.9|24973.4|24966.4|112
1646818500000|2022-03-09 09:35:00|25013.4|25006.4|25025.9|25018.9|25025.9|25018.9|25000.9|24993.9|67
1646818800000|2022-03-09 09:40:00|25028.4|25021.4|25043.4|25036.4|25050.9|25043.9|25015.9|25008.9|233
1646819100000|2022-03-09 09:45:00|25040.9|25033.9|25018.4|25011.4|25045.9|25038.9|25008.4|25001.4|131
1646819400000|2022-03-09 09:50:00|25015.9|25008.9|25020.9|25013.9|25043.4|25036.4|25010.9|25003.9|64
1646819700000|2022-03-09 09:55:00|25018.4|25011.4|25045.9|25038.9|25060.9|25053.9|25015.9|25008.9|108
1646820000000|2022-03-09 10:00:00|25043.4|25036.4|25060.9|25053.9|25060.9|25053.9|25013.4|25006.4|125
1646820300000|2022-03-09 10:05:00|25055.9|25048.9|25070.9|25063.9|25085.9|25078.9|25055.9|25048.9|105
1646820600000|2022-03-09 10:10:00|25073.4|25066.4|25068.4|25061.4|25080.9|25073.9|25050.9|25043.9|86
1646820900000|2022-03-09 10:15:00|25065.9|25058.9|25085.9|25078.9|25090.9|25083.9|25055.9|25048.9|91
1646821200000|2022-03-09 10:20:00|25083.4|25076.4|25035.9|25028.9|25083.4|25076.4|25033.4|25026.4|42
1646821500000|2022-03-09 10:25:00|25038.4|25031.4|25063.4|25056.4|25065.9|25058.9|25035.9|25028.9|28
1646821800000|2022-03-09 10:30:00|25065.9|25058.9|25065.9|25058.9|25090.9|25083.9|25055.9|25048.9|96
1646822100000|2022-03-09 10:35:00|25063.4|25056.4|25085.9|25078.9|25100.9|25093.9|25063.4|25056.4|263
1646822400000|2022-03-09 10:40:00|25083.4|25076.4|25085.9|25078.9|25095.9|25088.9|25075.9|25068.9|46
1646822700000|2022-03-09 10:45:00|25088.4|25081.4|25060.9|25053.9|25090.9|25083.9|25055.9|25048.9|54
1646823000000|2022-03-09 10:50:00|25065.9|25058.9|25038.4|25031.4|25075.9|25068.9|25035.9|25028.9|89
1646823300000|2022-03-09 10:55:00|25035.9|25028.9|25000.9|24993.9|25038.4|25031.4|24975.9|24968.9|310
1646823600000|2022-03-09 11:00:00|25003.4|24996.4|25028.4|25021.4|25033.4|25026.4|24990.9|24983.9|27
1646823900000|2022-03-09 11:05:00|25025.9|25018.9|25040.9|25033.9|25043.4|25036.4|25015.9|25008.9|63
1646824200000|2022-03-09 11:10:00|25038.4|25031.4|25010.9|25003.9|25040.9|25033.9|25008.4|25001.4|173
1646824500000|2022-03-09 11:15:00|25015.9|25008.9|25043.4|25036.4|25050.9|25043.9|25008.4|25001.4|32
1646824800000|2022-03-09 11:20:00|25045.9|25038.9|25105.9|25098.9|25105.9|25098.9|25005.9|24998.9|224
1646825100000|2022-03-09 11:25:00|25103.4|25096.4|25050.9|25043.9|25108.4|25101.4|25045.9|25038.9|49
1646825400000|2022-03-09 11:30:00|25053.4|25046.4|25023.4|25016.4|25053.4|25046.4|25015.9|25008.9|57
1646825700000|2022-03-09 11:35:00|25025.9|25018.9|25025.9|25018.9|25038.4|25031.4|25015.9|25008.9|14
1646826000000|2022-03-09 11:40:00|25023.4|25016.4|25005.9|24998.9|25030.9|25023.9|25000.9|24993.9|504
1646826300000|2022-03-09 11:45:00|25008.4|25001.4|25013.4|25006.4|25013.4|25006.4|24985.9|24978.9|31
1646826600000|2022-03-09 11:50:00|25015.9|25008.9|25028.4|25021.4|25040.9|25033.9|25013.4|25006.4|28
1646826900000|2022-03-09 11:55:00|25025.9|25018.9|25025.9|25018.9|25040.9|25033.9|25018.4|25011.4|24
1646827200000|2022-03-09 12:00:00|25028.4|25021.4|25033.4|25026.4|25040.9|25033.9|25010.9|25003.9|78
1646827500000|2022-03-09 12:05:00|25030.9|25023.9|25035.9|25028.9|25050.9|25043.9|25005.9|24998.9|27
1646827800000|2022-03-09 12:10:00|25033.4|25026.4|25045.9|25038.9|25050.9|25043.9|25025.9|25018.9|20
1646828100000|2022-03-09 12:15:00|25048.4|25041.4|25063.4|25056.4|25065.9|25058.9|25040.9|25033.9|37
1646828400000|2022-03-09 12:20:00|25065.9|25058.9|25075.9|25068.9|25100.9|25093.9|25063.4|25056.4|62
1646828700000|2022-03-09 12:25:00|25078.4|25071.4|25070.9|25063.9|25083.4|25076.4|25065.9|25058.9|193
1646829000000|2022-03-09 12:30:00|25073.4|25066.4|25078.4|25071.4|25085.9|25078.9|25063.4|25056.4|18
1646829300000|2022-03-09 12:35:00|25080.9|25073.9|25060.9|25053.9|25085.9|25078.9|25053.4|25046.4|20
1646829600000|2022-03-09 12:40:00|25058.4|25051.4|25073.4|25066.4|25078.4|25071.4|25058.4|25051.4|9
1646829900000|2022-03-09 12:45:00|25075.9|25068.9|25095.9|25088.9|25095.9|25088.9|25068.4|25061.4|21
1646830200000|2022-03-09 12:50:00|25100.9|25093.9|25105.9|25098.9|25115.9|25108.9|25090.9|25083.9|38
1646830500000|2022-03-09 12:55:00|25108.4|25101.4|25100.9|25093.9|25115.9|25108.9|25093.4|25086.4|14
1646830800000|2022-03-09 13:00:00|25103.4|25096.4|25105.9|25098.9|25120.9|25113.9|25100.9|25093.9|52
1646831100000|2022-03-09 13:05:00|25103.4|25096.4|25110.9|25103.9|25113.4|25106.4|25093.4|25086.4|28
1646831400000|2022-03-09 13:10:00|25108.4|25101.4|25075.9|25068.9|25113.4|25106.4|25073.4|25066.4|35
1646831700000|2022-03-09 13:15:00|25078.4|25071.4|25080.9|25073.9|25085.9|25078.9|25065.9|25058.9|149
1646832000000|2022-03-09 13:20:00|25078.4|25071.4|25080.9|25073.9|25080.9|25073.9|25058.4|25051.4|58
1646832300000|2022-03-09 13:25:00|25078.4|25071.4|25105.9|25098.9|25115.9|25108.9|25075.9|25068.9|102
1646832600000|2022-03-09 13:30:00|25103.4|25096.4|25165.9|25158.9|25165.9|25158.9|25103.4|25096.4|187
1646832900000|2022-03-09 13:35:00|25163.4|25156.4|25150.9|25143.9|25180.9|25173.9|25145.9|25138.9|125
1646833200000|2022-03-09 13:40:00|25153.4|25146.4|25140.9|25133.9|25155.9|25148.9|25135.9|25128.9|110
1646833500000|2022-03-09 13:45:00|25135.9|25128.9|25153.4|25146.4|25155.9|25148.9|25130.9|25123.9|113
1646833800000|2022-03-09 13:50:00|25150.9|25143.9|25135.9|25128.9|25155.9|25148.9|25130.9|25123.9|60
1646834100000|2022-03-09 13:55:00|25133.4|25126.4|25108.4|25101.4|25135.9|25128.9|25100.9|25093.9|135
1646834400000|2022-03-09 14:00:00|25105.9|25098.9|25128.4|25121.4|25128.4|25121.4|25088.4|25081.4|50
1646834700000|2022-03-09 14:05:00|25125.9|25118.9|25185.9|25178.9|25205.9|25198.9|25118.4|25111.4|447
1646835000000|2022-03-09 14:10:00|25183.4|25176.4|25143.4|25136.4|25213.4|25206.4|25130.9|25123.9|358
1646835300000|2022-03-09 14:15:00|25140.9|25133.9|25140.9|25133.9|25175.9|25168.9|25125.9|25118.9|79
1646835600000|2022-03-09 14:20:00|25138.4|25131.4|25180.9|25173.9|25180.9|25173.9|25135.9|25128.9|100
1646835900000|2022-03-09 14:25:00|25183.4|25176.4|25173.4|25166.4|25190.9|25183.9|25160.9|25153.9|65
1646836200000|2022-03-09 14:30:00|25175.9|25168.9|25130.9|25123.9|25175.9|25168.9|25125.9|25118.9|367
1646836500000|2022-03-09 14:35:00|25125.9|25118.9|25140.9|25133.9|25145.9|25138.9|25100.9|25093.9|232
1646836800000|2022-03-09 14:40:00|25145.9|25138.9|25130.9|25123.9|25185.9|25178.9|25125.9|25118.9|460
1646837100000|2022-03-09 14:45:00|25133.4|25126.4|25135.9|25128.9|25160.9|25153.9|25105.9|25098.9|238
1646837400000|2022-03-09 14:50:00|25140.9|25133.9|25085.9|25078.9|25145.9|25138.9|25065.9|25058.9|234
1646837700000|2022-03-09 14:55:00|25083.4|25076.4|25125.9|25118.9|25128.4|25121.4|25073.4|25066.4|233
1646838000000|2022-03-09 15:00:00|25130.9|25123.9|25155.9|25148.9|25180.9|25173.9|25110.9|25103.9|193
1646838300000|2022-03-09 15:05:00|25158.4|25151.4|25160.9|25153.9|25173.4|25166.4|25145.9|25138.9|329
1646838600000|2022-03-09 15:10:00|25165.9|25158.9|25190.9|25183.9|25195.9|25188.9|25160.9|25153.9|150
1646838900000|2022-03-09 15:15:00|25195.9|25188.9|25180.9|25173.9|25210.9|25203.9|25150.9|25143.9|209
1646839200000|2022-03-09 15:20:00|25178.4|25171.4|25210.9|25203.9|25213.4|25206.4|25165.9|25158.9|118
1646839500000|2022-03-09 15:25:00|25213.4|25206.4|25188.4|25181.4|25230.9|25223.9|25175.9|25168.9|163
1646839800000|2022-03-09 15:30:00|25190.9|25183.9|25195.9|25188.9|25198.4|25191.4|25170.9|25163.9|101
1646840100000|2022-03-09 15:35:00|25193.4|25186.4|25235.9|25228.9|25235.9|25228.9|25185.9|25178.9|171
1646840400000|2022-03-09 15:40:00|25233.4|25226.4|25213.4|25206.4|25245.9|25238.9|25208.4|25201.4|150
1646840700000|2022-03-09 15:45:00|25215.9|25208.9|25233.4|25226.4|25235.9|25228.9|25210.9|25203.9|123
1646841000000|2022-03-09 15:50:00|25235.9|25228.9|25235.9|25228.9|25248.4|25241.4|25220.9|25213.9|96
1646841300000|2022-03-09 15:55:00|25230.9|25223.9|25265.9|25258.9|25275.9|25268.9|25230.9|25223.9|117
1646841600000|2022-03-09 16:00:00|25268.4|25261.4|25240.9|25233.9|25270.9|25263.9|25235.9|25228.9|143
1646841900000|2022-03-09 16:05:00|25245.9|25238.9|25250.9|25243.9|25270.9|25263.9|25235.9|25228.9|127
1646842200000|2022-03-09 16:10:00|25255.9|25248.9|25230.9|25223.9|25255.9|25248.9|25230.9|25223.9|190
1646842500000|2022-03-09 16:15:00|25233.4|25226.4|25255.9|25248.9|25255.9|25248.9|25220.9|25213.9|169
1646842800000|2022-03-09 16:20:00|25253.4|25246.4|25250.9|25243.9|25270.9|25263.9|25240.9|25233.9|106
1646843100000|2022-03-09 16:25:00|25255.9|25248.9|25265.9|25258.9|25275.9|25268.9|25240.9|25233.9|212
1646843400000|2022-03-09 16:30:00|25268.4|25261.4|25315.9|25308.9|25315.9|25308.9|25260.9|25253.9|232
1646843700000|2022-03-09 16:35:00|25313.4|25306.4|25315.9|25308.9|25335.9|25328.9|25300.9|25293.9|269
1646844000000|2022-03-09 16:40:00|25320.9|25313.9|25345.9|25338.9|25355.9|25348.9|25310.9|25303.9|177
1646844300000|2022-03-09 16:45:00|25348.4|25341.4|25345.9|25338.9|25355.9|25348.9|25333.4|25326.4|114
1646844600000|2022-03-09 16:50:00|25343.4|25336.4|25315.9|25308.9|25345.9|25338.9|25310.9|25303.9|120
1646844900000|2022-03-09 16:55:00|25318.4|25311.4|25335.9|25328.9|25345.9|25338.9|25315.9|25308.9|181
1646845200000|2022-03-09 17:00:00|25338.4|25331.4|25340.9|25333.9|25370.9|25363.9|25335.9|25328.9|112
1646845500000|2022-03-09 17:05:00|25345.9|25338.9|25350.9|25343.9|25353.4|25346.4|25335.9|25328.9|132
1646845800000|2022-03-09 17:10:00|25353.4|25346.4|25370.9|25363.9|25370.9|25363.9|25350.9|25343.9|127
1646846100000|2022-03-09 17:15:00|25373.4|25366.4|25380.9|25373.9|25390.9|25383.9|25370.9|25363.9|246
1646846400000|2022-03-09 17:20:00|25383.4|25376.4|25343.4|25336.4|25395.9|25388.9|25340.9|25333.9|185
1646846700000|2022-03-09 17:25:00|25345.9|25338.9|25365.9|25358.9|25370.9|25363.9|25325.9|25318.9|193
1646847000000|2022-03-09 17:30:00|25368.4|25361.4|25385.9|25378.9|25385.9|25378.9|25368.4|25361.4|146
1646847300000|2022-03-09 17:35:00|25388.4|25381.4|25408.4|25401.4|25410.9|25403.9|25388.4|25381.4|202
1646847600000|2022-03-09 17:40:00|25405.9|25398.9|25395.9|25388.9|25410.9|25403.9|25390.9|25383.9|76
1646847900000|2022-03-09 17:45:00|25390.9|25383.9|25400.9|25393.9|25400.9|25393.9|25385.9|25378.9|54
1646848200000|2022-03-09 17:50:00|25398.4|25391.4|25418.4|25411.4|25425.9|25418.9|25395.9|25388.9|205
1646848500000|2022-03-09 17:55:00|25420.9|25413.9|25423.4|25416.4|25430.9|25423.9|25410.9|25403.9|70
1646848800000|2022-03-09 18:00:00|25420.9|25413.9|25360.9|25353.9|25423.4|25416.4|25358.4|25351.4|154
1646849100000|2022-03-09 18:05:00|25358.4|25351.4|25370.9|25363.9|25383.4|25376.4|25345.9|25338.9|220
1646849400000|2022-03-09 18:10:00|25375.9|25368.9|25400.9|25393.9|25410.9|25403.9|25370.9|25363.9|128
1646849700000|2022-03-09 18:15:00|25398.4|25391.4|25380.9|25373.9|25408.4|25401.4|25375.9|25368.9|42
1646850000000|2022-03-09 18:20:00|25385.9|25378.9|25405.9|25398.9|25405.9|25398.9|25380.9|25373.9|60
1646850300000|2022-03-09 18:25:00|25410.9|25403.9|25405.9|25398.9|25415.9|25408.9|25400.9|25393.9|57
1646850600000|2022-03-09 18:30:00|25408.4|25401.4|25370.9|25363.9|25410.9|25403.9|25370.9|25363.9|79
1646850900000|2022-03-09 18:35:00|25375.9|25368.9|25370.9|25363.9|25375.9|25368.9|25360.9|25353.9|182
1646851200000|2022-03-09 18:40:00|25373.4|25366.4|25355.9|25348.9|25380.9|25373.9|25350.9|25343.9|70
1646851500000|2022-03-09 18:45:00|25360.9|25353.9|25330.9|25323.9|25360.9|25353.9|25325.9|25318.9|66
1646851800000|2022-03-09 18:50:00|25328.4|25321.4|25345.9|25338.9|25360.9|25353.9|25325.9|25318.9|127
1646852100000|2022-03-09 18:55:00|25343.4|25336.4|25335.9|25328.9|25350.9|25343.9|25330.9|25323.9|68
1646852400000|2022-03-09 19:00:00|25338.4|25331.4|25360.9|25353.9|25360.9|25353.9|25330.9|25323.9|101
1646852700000|2022-03-09 19:05:00|25358.4|25351.4|25335.9|25328.9|25365.9|25358.9|25330.9|25323.9|72
1646853000000|2022-03-09 19:10:00|25340.9|25333.9|25345.9|25338.9|25350.9|25343.9|25320.9|25313.9|66
1646853300000|2022-03-09 19:15:00|25340.9|25333.9|25335.9|25328.9|25355.9|25348.9|25320.9|25313.9|169
1646853600000|2022-03-09 19:20:00|25330.9|25323.9|25335.9|25328.9|25350.9|25343.9|25330.9|25323.9|41
1646853900000|2022-03-09 19:25:00|25330.9|25323.9|25345.9|25338.9|25348.4|25341.4|25330.9|25323.9|38
1646854200000|2022-03-09 19:30:00|25348.4|25341.4|25365.9|25358.9|25370.9|25363.9|25340.9|25333.9|178
1646854500000|2022-03-09 19:35:00|25368.4|25361.4|25365.9|25358.9|25380.9|25373.9|25358.4|25351.4|41
1646854800000|2022-03-09 19:40:00|25370.9|25363.9|25370.9|25363.9|25380.9|25373.9|25350.9|25343.9|87
1646855100000|2022-03-09 19:45:00|25373.4|25366.4|25355.9|25348.9|25375.9|25368.9|25343.4|25336.4|161
1646855400000|2022-03-09 19:50:00|25353.4|25346.4|25350.9|25343.9|25373.4|25366.4|25345.9|25338.9|68
1646855700000|2022-03-09 19:55:00|25355.9|25348.9|25355.9|25348.9|25375.9|25368.9|25350.9|25343.9|53
1646856000000|2022-03-09 20:00:00|25360.9|25353.9|25380.9|25373.9|25385.9|25378.9|25355.9|25348.9|52
1646856300000|2022-03-09 20:05:00|25383.4|25376.4|25410.9|25403.9|25410.9|25403.9|25380.9|25373.9|70
1646856600000|2022-03-09 20:10:00|25415.9|25408.9|25425.9|25418.9|25425.9|25418.9|25400.9|25393.9|108
1646856900000|2022-03-09 20:15:00|25428.4|25421.4|25435.9|25428.9|25440.9|25433.9|25425.9|25418.9|95
1646857200000|2022-03-09 20:20:00|25438.4|25431.4|25435.9|25428.9|25450.9|25443.9|25435.9|25428.9|81
1646857500000|2022-03-09 20:25:00|25430.9|25423.9|25425.9|25418.9|25435.9|25428.9|25420.9|25413.9|70
1646857800000|2022-03-09 20:30:00|25428.4|25421.4|25440.9|25433.9|25455.9|25448.9|25425.9|25418.9|110
1646858100000|2022-03-09 20:35:00|25443.4|25436.4|25423.4|25416.4|25445.9|25438.9|25423.4|25416.4|140
1646858400000|2022-03-09 20:40:00|25420.9|25413.9|25435.9|25428.9|25445.9|25438.9|25420.9|25413.9|289
1646858700000|2022-03-09 20:45:00|25440.9|25433.9|25420.9|25413.9|25443.4|25436.4|25405.9|25398.9|235
1646859000000|2022-03-09 20:50:00|25430.9|25423.9|25425.9|25418.9|25438.4|25431.4|25390.9|25383.9|475
1646859300000|2022-03-09 20:55:00|25420.9|25413.9|25410.9|25403.9|25420.9|25413.9|25380.9|25373.9|405
1646859600000|2022-03-09 21:00:00|25400.9|25393.9|25393.4|25386.4|25420.9|25413.9|25390.9|25383.9|152
1646859900000|2022-03-09 21:05:00|25390.9|25383.9|25413.4|25406.4|25420.9|25413.9|25385.9|25378.9|62
1646860200000|2022-03-09 21:10:00|25410.9|25403.9|25383.4|25376.4|25410.9|25403.9|25375.9|25368.9|67
1646860500000|2022-03-09 21:15:00|25387.4|25372.4|25404.9|25389.9|25407.4|25392.4|25387.4|25372.4|2
1646860800000|2022-03-09 21:20:00|25399.9|25384.9|25394.9|25379.9|25399.9|25384.9|25389.9|25374.9|14
1646861100000|2022-03-09 21:25:00|25389.9|25374.9|25389.9|25374.9|25392.4|25377.4|25389.9|25374.9|3
1646861400000|2022-03-09 21:30:00|25384.9|25369.9|25392.4|25377.4|25392.4|25377.4|25382.4|25367.4|5
1646861700000|2022-03-09 21:35:00|25394.9|25379.9|25397.4|25382.4|25399.9|25384.9|25394.9|25379.9|0
1646862000000|2022-03-09 21:40:00|25399.9|25384.9|25407.4|25392.4|25412.4|25397.4|25399.9|25384.9|17
1646862300000|2022-03-09 21:45:00|25424.9|25409.9|25424.9|25409.9|25429.9|25414.9|25417.4|25402.4|28
1646862600000|2022-03-09 21:50:00|25422.4|25407.4|25422.4|25407.4|25422.4|25407.4|25422.4|25407.4|0
1646862900000|2022-03-09 21:55:00|25419.9|25404.9|25390.1|25360.1|25429.9|25414.9|25384.9|25359.3|106
1646863200000|2022-03-09 22:00:00|25390.4|25360.4|25383.1|25353.1|25392.3|25362.3|25381|25351|0
1646863500000|2022-03-09 22:05:00|25382.5|25352.5|25383.9|25353.9|25383.9|25353.9|25380|25350|0
1646863800000|2022-03-09 22:10:00|25384.1|25354.1|25385|25355|25386.4|25356.4|25380.6|25350.6|0
1646864100000|2022-03-09 22:15:00|25384.4|25354.4|25401.2|25371.2|25403.1|25373.1|25382.6|25352.6|0
1646864400000|2022-03-09 22:20:00|25401.4|25371.4|25404.4|25374.4|25404.4|25374.4|25401.2|25371.2|0
1646864700000|2022-03-09 22:25:00|25405.9|25375.9|25407.7|25377.7|25409|25379|25405.9|25375.9|0
1646865000000|2022-03-09 22:30:00|25407.4|25377.4|25408.7|25378.7|25408.7|25378.7|25407.4|25377.4|0
1646865300000|2022-03-09 22:35:00|25408.2|25378.2|25408.1|25378.1|25408.7|25378.7|25406.6|25376.6|0
1646865600000|2022-03-09 22:40:00|25407.9|25377.9|25407.8|25377.8|25407.9|25377.9|25407.8|25377.8|0
1646865900000|2022-03-09 22:45:00|25408.5|25378.5|25408|25378|25408.5|25378.5|25408|25378|0
1646866200000|2022-03-09 22:50:00|25407.9|25377.9|25409.4|25379.4|25409.4|25379.4|25407.7|25377.7|0
1646866500000|2022-03-09 22:55:00|25409.5|25379.5|25407.6|25377.6|25411.4|25381.4|25406.4|25376.4|0
1646866800000|2022-03-09 23:00:00|25413|25383|25389.9|25374.9|25413|25383|25364.9|25349.9|23
1646867100000|2022-03-09 23:05:00|25399.9|25384.9|25399.9|25384.9|25407.4|25392.4|25382.4|25367.4|24
1646867400000|2022-03-09 23:10:00|25397.4|25382.4|25459.9|25444.9|25464.9|25449.9|25397.4|25382.4|580
1646867700000|2022-03-09 23:15:00|25462.4|25447.4|25447.4|25432.4|25464.9|25449.9|25442.4|25427.4|134
1646868000000|2022-03-09 23:20:00|25444.9|25429.9|25412.4|25397.4|25447.4|25432.4|25412.4|25397.4|21
1646868300000|2022-03-09 23:25:00|25409.9|25394.9|25417.4|25402.4|25427.4|25412.4|25407.4|25392.4|22
1646868600000|2022-03-09 23:30:00|25414.9|25399.9|25408.4|25401.4|25432.4|25417.4|25403.4|25396.4|24257
1646868900000|2022-03-09 23:35:00|25405.9|25398.9|25413.4|25406.4|25423.4|25416.4|25383.4|25376.4|196
1646869200000|2022-03-09 23:40:00|25415.9|25408.9|25423.4|25416.4|25435.9|25428.9|25405.9|25398.9|400
1646869500000|2022-03-09 23:45:00|25430.9|25423.9|25388.4|25381.4|25440.9|25433.9|25380.9|25373.9|443
1646869800000|2022-03-09 23:50:00|25390.9|25383.9|25383.4|25376.4|25395.9|25388.9|25345.9|25338.9|423
1646870100000|2022-03-09 23:55:00|25385.9|25378.9|25378.4|25371.4|25410.9|25403.9|25375.9|25368.9|133
1646870400000|2022-03-10 00:00:00|25380.9|25373.9|25398.4|25391.4|25425.9|25418.9|25355.9|25348.9|1018
1646870700000|2022-03-10 00:05:00|25400.9|25393.9|25385.9|25378.9|25415.9|25408.9|25370.9|25363.9|1232
1646871000000|2022-03-10 00:10:00|25388.4|25381.4|25450.9|25443.9|25460.9|25453.9|25383.4|25376.4|969
1646871300000|2022-03-10 00:15:00|25448.4|25441.4|25418.4|25411.4|25460.9|25453.9|25403.4|25396.4|982
1646871600000|2022-03-10 00:20:00|25415.9|25408.9|25460.9|25453.9|25465.9|25458.9|25390.9|25383.9|686
1646871900000|2022-03-10 00:25:00|25463.4|25456.4|25465.9|25458.9|25505.9|25498.9|25460.9|25453.9|1202
1646872200000|2022-03-10 00:30:00|25463.4|25456.4|25490.9|25483.9|25505.9|25498.9|25450.9|25443.9|462
1646872500000|2022-03-10 00:35:00|25493.4|25486.4|25482.2|25475.2|25505.9|25498.9|25479.7|25472.7|354
1646872800000|2022-03-10 00:40:00|25484.7|25477.7|25462.2|25455.2|25492.2|25485.2|25459.7|25452.7|239
1646873100000|2022-03-10 00:45:00|25464.7|25457.7|25444.7|25437.7|25469.7|25462.7|25432.2|25425.2|1111
1646873400000|2022-03-10 00:50:00|25442.2|25435.2|25472.2|25465.2|25484.7|25477.7|25429.7|25422.7|384
1646873700000|2022-03-10 00:55:00|25474.7|25467.7|25449.7|25442.7|25477.2|25470.2|25442.2|25435.2|285
1646874000000|2022-03-10 01:00:00|25447.2|25440.2|25484.7|25477.7|25494.7|25487.7|25447.2|25440.2|332
1646874300000|2022-03-10 01:05:00|25487.2|25480.2|25534.7|25527.7|25539.7|25532.7|25484.7|25477.7|679
1646874600000|2022-03-10 01:10:00|25529.7|25522.7|25564.7|25557.7|25574.7|25567.7|25527.2|25520.2|473
1646874900000|2022-03-10 01:15:00|25559.7|25552.7|25564.7|25557.7|25589.7|25582.7|25557.2|25550.2|635
1646875200000|2022-03-10 01:20:00|25567.2|25560.2|25537.2|25530.2|25579.7|25572.7|25529.7|25522.7|928
1646875500000|2022-03-10 01:25:00|25539.7|25532.7|25544.7|25537.7|25559.7|25552.7|25537.2|25530.2|547
1646875800000|2022-03-10 01:30:00|25549.7|25542.7|25574.7|25567.7|25579.7|25572.7|25544.7|25537.7|384
1646876100000|2022-03-10 01:35:00|25579.7|25572.7|25539.7|25532.7|25584.7|25577.7|25539.7|25532.7|516
1646876400000|2022-03-10 01:40:00|25542.2|25535.2|25579.7|25572.7|25582.2|25575.2|25539.7|25532.7|373
1646876700000|2022-03-10 01:45:00|25577.2|25570.2|25599.7|25592.7|25602.2|25595.2|25569.7|25562.7|199
1646877000000|2022-03-10 01:50:00|25589.7|25582.7|25599.7|25592.7|25607.2|25600.2|25579.7|25572.7|282
1646877300000|2022-03-10 01:55:00|25597.2|25590.2|25644.7|25637.7|25644.7|25637.7|25589.7|25582.7|781
1646877600000|2022-03-10 02:00:00|25642.2|25635.2|25684.7|25677.7|25702.2|25695.2|25634.7|25627.7|749
1646877900000|2022-03-10 02:05:00|25682.2|25675.2|25674.7|25667.7|25699.7|25692.7|25669.7|25662.7|653
1646878200000|2022-03-10 02:10:00|25679.7|25672.7|25664.7|25657.7|25684.7|25677.7|25664.7|25657.7|633
1646878500000|2022-03-10 02:15:00|25659.7|25652.7|25649.7|25642.7|25664.7|25657.7|25604.7|25597.7|725
1646878800000|2022-03-10 02:20:00|25647.2|25640.2|25657.2|25650.2|25669.7|25662.7|25639.7|25632.7|231
1646879100000|2022-03-10 02:25:00|25654.7|25647.7|25644.7|25637.7|25657.2|25650.2|25619.7|25612.7|711
1646879400000|2022-03-10 02:30:00|25642.2|25635.2|25644.7|25637.7|25664.7|25657.7|25639.7|25632.7|180
1646879700000|2022-03-10 02:35:00|25647.2|25640.2|25647.2|25640.2|25659.7|25652.7|25629.7|25622.7|884
1646880000000|2022-03-10 02:40:00|25649.7|25642.7|25634.7|25627.7|25652.2|25645.2|25629.7|25622.7|139
1646880300000|2022-03-10 02:45:00|25632.2|25625.2|25609.7|25602.7|25634.7|25627.7|25609.7|25602.7|85
1646880600000|2022-03-10 02:50:00|25612.2|25605.2|25629.7|25622.7|25629.7|25622.7|25604.7|25597.7|328
1646880900000|2022-03-10 02:55:00|25634.7|25627.7|25604.7|25597.7|25634.7|25627.7|25604.7|25597.7|334
1646881200000|2022-03-10 03:00:00|25607.2|25600.2|25599.7|25592.7|25614.7|25607.7|25574.7|25567.7|491
1646881500000|2022-03-10 03:05:00|25594.7|25587.7|25584.7|25577.7|25609.7|25602.7|25584.7|25577.7|118
1646881800000|2022-03-10 03:10:00|25587.2|25580.2|25594.7|25587.7|25604.7|25597.7|25584.7|25577.7|306
1646882100000|2022-03-10 03:15:00|25597.2|25590.2|25584.7|25577.7|25599.7|25592.7|25579.7|25572.7|126
1646882400000|2022-03-10 03:20:00|25587.2|25580.2|25594.7|25587.7|25594.7|25587.7|25579.7|25572.7|134
1646882700000|2022-03-10 03:25:00|25597.2|25590.2|25579.7|25572.7|25604.7|25597.7|25569.7|25562.7|89
1646883000000|2022-03-10 03:30:00|25584.7|25577.7|25594.7|25587.7|25604.7|25597.7|25579.7|25572.7|754
1646883300000|2022-03-10 03:35:00|25597.2|25590.2|25644.7|25637.7|25644.7|25637.7|25594.7|25587.7|202
1646883600000|2022-03-10 03:40:00|25639.7|25632.7|25632.2|25625.2|25642.2|25635.2|25619.7|25612.7|537
1646883900000|2022-03-10 03:45:00|25629.7|25622.7|25639.7|25632.7|25644.7|25637.7|25624.7|25617.7|113
1646884200000|2022-03-10 03:50:00|25644.7|25637.7|25649.7|25642.7|25654.7|25647.7|25639.7|25632.7|199
1646884500000|2022-03-10 03:55:00|25644.7|25637.7|25649.7|25642.7|25654.7|25647.7|25639.7|25632.7|149
1646884800000|2022-03-10 04:00:00|25654.7|25647.7|25679.7|25672.7|25684.7|25677.7|25654.7|25647.7|317
1646885100000|2022-03-10 04:05:00|25682.2|25675.2|25704.7|25697.7|25709.7|25702.7|25679.7|25672.7|621
1646885400000|2022-03-10 04:10:00|25702.2|25695.2|25707.2|25700.2|25709.7|25702.7|25689.7|25682.7|336
1646885700000|2022-03-10 04:15:00|25709.7|25702.7|25654.7|25647.7|25709.7|25702.7|25654.7|25647.7|240
1646886000000|2022-03-10 04:20:00|25662.2|25655.2|25689.7|25682.7|25699.7|25692.7|25657.2|25650.2|177
1646886300000|2022-03-10 04:25:00|25694.7|25687.7|25687.2|25680.2|25699.7|25692.7|25687.2|25680.2|116
1646886600000|2022-03-10 04:30:00|25684.7|25677.7|25709.7|25702.7|25724.7|25717.7|25674.7|25667.7|268
1646886900000|2022-03-10 04:35:00|25699.7|25692.7|25689.7|25682.7|25724.7|25717.7|25687.2|25680.2|179
1646887200000|2022-03-10 04:40:00|25684.7|25677.7|25704.7|25697.7|25714.7|25707.7|25684.7|25677.7|135
1646887500000|2022-03-10 04:45:00|25702.2|25695.2|25674.7|25667.7|25709.7|25702.7|25674.7|25667.7|176
1646887800000|2022-03-10 04:50:00|25672.2|25665.2|25669.7|25662.7|25679.7|25672.7|25664.7|25657.7|133
1646888100000|2022-03-10 04:55:00|25667.2|25660.2|25689.7|25682.7|25689.7|25682.7|25664.7|25657.7|168
1646888400000|2022-03-10 05:00:00|25684.7|25677.7|25694.7|25687.7|25699.7|25692.7|25669.7|25662.7|223
1646888700000|2022-03-10 05:05:00|25697.2|25690.2|25679.7|25672.7|25699.7|25692.7|25679.7|25672.7|202
1646889000000|2022-03-10 05:10:00|25677.2|25670.2|25669.7|25662.7|25684.7|25677.7|25669.7|25662.7|168
1646889300000|2022-03-10 05:15:00|25679.7|25672.7|25662.2|25655.2|25679.7|25672.7|25654.7|25647.7|585
1646889600000|2022-03-10 05:20:00|25659.7|25652.7|25672.2|25665.2|25674.7|25667.7|25654.7|25647.7|190
1646889900000|2022-03-10 05:25:00|25669.7|25662.7|25659.7|25652.7|25669.7|25662.7|25649.7|25642.7|260
1646890200000|2022-03-10 05:30:00|25664.7|25657.7|25654.7|25647.7|25672.2|25665.2|25654.7|25647.7|501
1646890500000|2022-03-10 05:35:00|25657.2|25650.2|25644.7|25637.7|25664.7|25657.7|25644.7|25637.7|438
1646890800000|2022-03-10 05:40:00|25647.2|25640.2|25657.2|25650.2|25659.7|25652.7|25639.7|25632.7|280
1646891100000|2022-03-10 05:45:00|25659.7|25652.7|25659.7|25652.7|25662.2|25655.2|25639.7|25632.7|463
1646891400000|2022-03-10 05:50:00|25662.2|25655.2|25659.7|25652.7|25664.7|25657.7|25639.7|25632.7|1196
1646891700000|2022-03-10 05:55:00|25654.7|25647.7|25669.7|25662.7|25669.7|25662.7|25634.7|25627.7|2222
1646892000000|2022-03-10 06:00:00|25674.7|25667.7|25704.7|25697.7|25704.7|25697.7|25659.7|25652.7|2166
1646892300000|2022-03-10 06:05:00|25702.2|25695.2|25712.2|25705.2|25724.7|25717.7|25689.7|25682.7|1270
1646892600000|2022-03-10 06:10:00|25709.7|25702.7|25744.7|25737.7|25754.7|25747.7|25687.2|25680.2|607
1646892900000|2022-03-10 06:15:00|25739.7|25732.7|25757.2|25750.2|25774.7|25767.7|25734.7|25727.7|1220
1646893200000|2022-03-10 06:20:00|25754.7|25747.7|25724.7|25717.7|25759.7|25752.7|25719.7|25712.7|634
1646893500000|2022-03-10 06:25:00|25732.2|25725.2|25704.7|25697.7|25737.2|25730.2|25697.2|25690.2|259
1646893800000|2022-03-10 06:30:00|25699.7|25692.7|25694.7|25687.7|25709.7|25702.7|25689.7|25682.7|37
1646894100000|2022-03-10 06:35:00|25699.7|25692.7|25719.7|25712.7|25729.7|25722.7|25699.7|25692.7|55
1646894400000|2022-03-10 06:40:00|25722.2|25715.2|25722.2|25715.2|25724.7|25717.7|25714.7|25707.7|6
1646894700000|2022-03-10 06:45:00|25732.2|25725.2|25714.7|25707.7|25732.2|25725.2|25714.7|25707.7|9
1646895000000|2022-03-10 06:50:00|25717.2|25710.2|25702.2|25695.2|25722.2|25715.2|25702.2|25695.2|9
1646895300000|2022-03-10 06:55:00|25704.7|25697.7|25704.7|25697.7|25717.2|25710.2|25702.2|25695.2|54
1646895600000|2022-03-10 07:00:00|25707.2|25700.2|25689.7|25682.7|25719.7|25712.7|25689.7|25682.7|113
1646895900000|2022-03-10 07:05:00|25692.2|25685.2|25674.7|25667.7|25694.7|25687.7|25669.7|25662.7|92
1646896200000|2022-03-10 07:10:00|25677.2|25670.2|25702.2|25695.2|25702.2|25695.2|25659.7|25652.7|176
1646896500000|2022-03-10 07:15:00|25699.7|25692.7|25694.7|25687.7|25714.7|25707.7|25687.2|25680.2|101
1646896800000|2022-03-10 07:20:00|25697.2|25690.2|25727.2|25720.2|25744.7|25737.7|25694.7|25687.7|127
1646897100000|2022-03-10 07:25:00|25729.7|25722.7|25729.7|25722.7|25734.7|25727.7|25719.7|25712.7|125
1646897400000|2022-03-10 07:30:00|25732.2|25725.2|25714.7|25707.7|25739.7|25732.7|25704.7|25697.7|404
1646897700000|2022-03-10 07:35:00|25717.2|25710.2|25704.7|25697.7|25739.7|25732.7|25699.7|25692.7|290
1646898000000|2022-03-10 07:40:00|25707.2|25700.2|25734.7|25727.7|25734.7|25727.7|25694.7|25687.7|185
1646898300000|2022-03-10 07:45:00|25732.2|25725.2|25709.7|25702.7|25734.7|25727.7|25702.2|25695.2|92
1646898600000|2022-03-10 07:50:00|25714.7|25707.7|25719.7|25712.7|25724.7|25717.7|25704.7|25697.7|586
1646898900000|2022-03-10 07:55:00|25724.7|25717.7|25717.2|25710.2|25729.7|25722.7|25709.7|25702.7|275
1646899200000|2022-03-10 08:00:00|25719.7|25712.7|25674.7|25667.7|25744.7|25737.7|25674.7|25667.7|568
1646899500000|2022-03-10 08:05:00|25672.2|25665.2|25672.2|25665.2|25689.7|25682.7|25669.7|25662.7|480
1646899800000|2022-03-10 08:10:00|25674.7|25667.7|25622.2|25615.2|25674.7|25667.7|25614.7|25607.7|1032
1646900100000|2022-03-10 08:15:00|25619.7|25612.7|25619.7|25612.7|25629.7|25622.7|25604.7|25597.7|1004
1646900400000|2022-03-10 08:20:00|25614.7|25607.7|25569.7|25562.7|25619.7|25612.7|25564.7|25557.7|689
1646900700000|2022-03-10 08:25:00|25567.2|25560.2|25539.7|25532.7|25569.7|25562.7|25514.7|25507.7|1006
1646901000000|2022-03-10 08:30:00|25537.2|25530.2|25514.7|25507.7|25549.7|25542.7|25509.7|25502.7|532
1646901300000|2022-03-10 08:35:00|25519.7|25512.7|25549.7|25542.7|25559.7|25552.7|25509.7|25502.7|443
1646901600000|2022-03-10 08:40:00|25554.7|25547.7|25569.7|25562.7|25574.7|25567.7|25544.7|25537.7|286
1646901900000|2022-03-10 08:45:00|25572.2|25565.2|25557.2|25550.2|25579.7|25572.7|25549.7|25542.7|431
1646902200000|2022-03-10 08:50:00|25559.7|25552.7|25524.7|25517.7|25559.7|25552.7|25524.7|25517.7|351
1646902500000|2022-03-10 08:55:00|25527.2|25520.2|25524.7|25517.7|25552.2|25545.2|25519.7|25512.7|213
1646902800000|2022-03-10 09:00:00|25527.2|25520.2|25604.7|25597.7|25619.7|25612.7|25524.7|25517.7|1126
1646903100000|2022-03-10 09:05:00|25607.2|25600.2|25649.7|25642.7|25659.7|25652.7|25597.2|25590.2|301
1646903400000|2022-03-10 09:10:00|25654.7|25647.7|25649.7|25642.7|25669.7|25662.7|25639.7|25632.7|340
1646903700000|2022-03-10 09:15:00|25652.2|25645.2|25634.7|25627.7|25657.2|25650.2|25629.7|25622.7|214
1646904000000|2022-03-10 09:20:00|25632.2|25625.2|25597.2|25590.2|25634.7|25627.7|25589.7|25582.7|218
1646904300000|2022-03-10 09:25:00|25594.7|25587.7|25579.7|25572.7|25604.7|25597.7|25577.2|25570.2|140
1646904600000|2022-03-10 09:30:00|25577.2|25570.2|25589.7|25582.7|25589.7|25582.7|25564.7|25557.7|235
1646904900000|2022-03-10 09:35:00|25587.2|25580.2|25609.7|25602.7|25609.7|25602.7|25579.7|25572.7|222
1646905200000|2022-03-10 09:40:00|25604.7|25597.7|25629.7|25622.7|25634.7|25627.7|25604.7|25597.7|178
1646905500000|2022-03-10 09:45:00|25627.2|25620.2|25584.7|25577.7|25629.7|25622.7|25572.2|25565.2|421
1646905800000|2022-03-10 09:50:00|25587.2|25580.2|25529.7|25522.7|25599.7|25592.7|25524.7|25517.7|734
1646906100000|2022-03-10 09:55:00|25524.7|25517.7|25524.7|25517.7|25622.2|25615.2|25504.7|25497.7|1036
1646906400000|2022-03-10 10:00:00|25527.2|25520.2|25524.7|25517.7|25554.7|25547.7|25504.7|25497.7|407
1646906700000|2022-03-10 10:05:00|25522.2|25515.2|25512.2|25505.2|25544.7|25537.7|25499.7|25492.7|363
1646907000000|2022-03-10 10:10:00|25514.7|25507.7|25499.7|25492.7|25524.7|25517.7|25499.7|25492.7|297
1646907300000|2022-03-10 10:15:00|25502.2|25495.2|25499.7|25492.7|25529.7|25522.7|25484.7|25477.7|441
1646907600000|2022-03-10 10:20:00|25497.2|25490.2|25517.2|25510.2|25524.7|25517.7|25484.7|25477.7|213
1646907900000|2022-03-10 10:25:00|25514.7|25507.7|25522.2|25515.2|25532.2|25525.2|25512.2|25505.2|77
1646908200000|2022-03-10 10:30:00|25519.7|25512.7|25517.2|25510.2|25524.7|25517.7|25489.7|25482.7|188
1646908500000|2022-03-10 10:35:00|25519.7|25512.7|25479.7|25472.7|25519.7|25512.7|25474.7|25467.7|106
1646908800000|2022-03-10 10:40:00|25477.2|25470.2|25474.7|25467.7|25484.7|25477.7|25469.7|25462.7|81
1646909100000|2022-03-10 10:45:00|25477.2|25470.2|25499.7|25492.7|25499.7|25492.7|25464.7|25457.7|138
1646909400000|2022-03-10 10:50:00|25497.2|25490.2|25477.2|25470.2|25499.7|25492.7|25474.7|25467.7|133
1646909700000|2022-03-10 10:55:00|25479.7|25472.7|25439.7|25432.7|25484.7|25477.7|25437.2|25430.2|168
1646910000000|2022-03-10 11:00:00|25437.2|25430.2|25444.7|25437.7|25449.7|25442.7|25437.2|25430.2|149
1646910300000|2022-03-10 11:05:00|25439.7|25432.7|25414.7|25407.7|25444.7|25437.7|25414.7|25407.7|137
1646910600000|2022-03-10 11:10:00|25417.2|25410.2|25429.7|25422.7|25444.7|25437.7|25399.7|25392.7|334
1646910900000|2022-03-10 11:15:00|25434.7|25427.7|25424.7|25417.7|25439.7|25432.7|25422.2|25415.2|79
1646911200000|2022-03-10 11:20:00|25422.2|25415.2|25434.7|25427.7|25442.2|25435.2|25422.2|25415.2|96
1646911500000|2022-03-10 11:25:00|25437.2|25430.2|25444.7|25437.7|25449.7|25442.7|25434.7|25427.7|93
1646911800000|2022-03-10 11:30:00|25442.2|25435.2|25434.7|25427.7|25444.7|25437.7|25419.7|25412.7|44
1646912100000|2022-03-10 11:35:00|25432.2|25425.2|25404.7|25397.7|25449.7|25442.7|25404.7|25397.7|116
1646912400000|2022-03-10 11:40:00|25402.2|25395.2|25414.7|25407.7|25419.7|25412.7|25392.2|25385.2|112
1646912700000|2022-03-10 11:45:00|25409.7|25402.7|25389.7|25382.7|25414.7|25407.7|25384.7|25377.7|180
1646913000000|2022-03-10 11:50:00|25387.2|25380.2|25374.7|25367.7|25394.7|25387.7|25369.7|25362.7|182
1646913300000|2022-03-10 11:55:00|25372.2|25365.2|25394.7|25387.7|25399.7|25392.7|25372.2|25365.2|180
1646913600000|2022-03-10 12:00:00|25399.7|25392.7|25364.7|25357.7|25409.7|25402.7|25359.7|25352.7|282
1646913900000|2022-03-10 12:05:00|25369.7|25362.7|25379.7|25372.7|25382.2|25375.2|25357.2|25350.2|217
1646914200000|2022-03-10 12:10:00|25374.7|25367.7|25389.7|25382.7|25394.7|25387.7|25374.7|25367.7|167
1646914500000|2022-03-10 12:15:00|25387.2|25380.2|25414.7|25407.7|25419.7|25412.7|25379.7|25372.7|158
1646914800000|2022-03-10 12:20:00|25412.2|25405.2|25409.7|25402.7|25414.7|25407.7|25392.2|25385.2|138
1646915100000|2022-03-10 12:25:00|25407.2|25400.2|25417.2|25410.2|25419.7|25412.7|25404.7|25397.7|161
1646915400000|2022-03-10 12:30:00|25414.7|25407.7|25394.7|25387.7|25414.7|25407.7|25394.7|25387.7|195
1646915700000|2022-03-10 12:35:00|25397.2|25390.2|25399.7|25392.7|25399.7|25392.7|25384.7|25377.7|205
1646916000000|2022-03-10 12:40:00|25397.2|25390.2|25409.7|25402.7|25414.7|25407.7|25389.7|25382.7|213
1646916300000|2022-03-10 12:45:00|25407.2|25400.2|25359.7|25352.7|25409.7|25402.7|25357.2|25350.2|540
1646916600000|2022-03-10 12:50:00|25362.2|25355.2|25347.2|25340.2|25369.7|25362.7|25344.7|25337.7|350
1646916900000|2022-03-10 12:55:00|25349.7|25342.7|25334.7|25327.7|25359.7|25352.7|25329.7|25322.7|332
1646917200000|2022-03-10 13:00:00|25339.7|25332.7|25329.7|25322.7|25349.7|25342.7|25322.2|25315.2|294
1646917500000|2022-03-10 13:05:00|25327.2|25320.2|25319.7|25312.7|25339.7|25332.7|25314.7|25307.7|255
1646917800000|2022-03-10 13:10:00|25324.7|25317.7|25337.2|25330.2|25349.7|25342.7|25322.2|25315.2|490
1646918100000|2022-03-10 13:15:00|25334.7|25327.7|25344.7|25337.7|25354.7|25347.7|25327.2|25320.2|104
1646918400000|2022-03-10 13:20:00|25347.2|25340.2|25349.7|25342.7|25359.7|25352.7|25342.2|25335.2|179
1646918700000|2022-03-10 13:25:00|25344.7|25337.7|25354.7|25347.7|25359.7|25352.7|25344.7|25337.7|110
1646919000000|2022-03-10 13:30:00|25352.2|25345.2|25419.7|25412.7|25437.2|25430.2|25352.2|25345.2|641
1646919300000|2022-03-10 13:35:00|25422.2|25415.2|25384.7|25377.7|25429.7|25422.7|25377.2|25370.2|326
1646919600000|2022-03-10 13:40:00|25382.2|25375.2|25404.7|25397.7|25404.7|25397.7|25379.7|25372.7|161
1646919900000|2022-03-10 13:45:00|25402.2|25395.2|25359.7|25352.7|25419.7|25412.7|25354.7|25347.7|226
1646920200000|2022-03-10 13:50:00|25354.7|25347.7|25334.7|25327.7|25359.7|25352.7|25324.7|25317.7|164
1646920500000|2022-03-10 13:55:00|25337.2|25330.2|25347.2|25340.2|25359.7|25352.7|25334.7|25327.7|104
1646920800000|2022-03-10 14:00:00|25344.7|25337.7|25359.7|25352.7|25364.7|25357.7|25339.7|25332.7|166
1646921100000|2022-03-10 14:05:00|25354.7|25347.7|25339.7|25332.7|25362.2|25355.2|25337.2|25330.2|117
1646921400000|2022-03-10 14:10:00|25334.7|25327.7|25334.7|25327.7|25339.7|25332.7|25324.7|25317.7|107
1646921700000|2022-03-10 14:15:00|25339.7|25332.7|25344.7|25337.7|25349.7|25342.7|25329.7|25322.7|106
1646922000000|2022-03-10 14:20:00|25347.2|25340.2|25347.2|25340.2|25354.7|25347.7|25334.7|25327.7|77
1646922300000|2022-03-10 14:25:00|25344.7|25337.7|25354.7|25347.7|25357.2|25350.2|25339.7|25332.7|149
1646922600000|2022-03-10 14:30:00|25359.7|25352.7|25362.2|25355.2|25374.7|25367.7|25324.7|25317.7|608
1646922900000|2022-03-10 14:35:00|25364.7|25357.7|25334.7|25327.7|25369.7|25362.7|25329.7|25322.7|332
1646923200000|2022-03-10 14:40:00|25339.7|25332.7|25384.7|25377.7|25399.7|25392.7|25337.2|25330.2|423
1646923500000|2022-03-10 14:45:00|25382.2|25375.2|25389.7|25382.7|25404.7|25397.7|25369.7|25362.7|177
1646923800000|2022-03-10 14:50:00|25392.2|25385.2|25402.2|25395.2|25409.7|25402.7|25364.7|25357.7|308
1646924100000|2022-03-10 14:55:00|25404.7|25397.7|25484.7|25477.7|25504.7|25497.7|25402.2|25395.2|707
1646924400000|2022-03-10 15:00:00|25487.2|25480.2|25419.7|25412.7|25489.7|25482.7|25409.7|25402.7|516
1646924700000|2022-03-10 15:05:00|25417.2|25410.2|25442.2|25435.2|25459.7|25452.7|25417.2|25410.2|431
1646925000000|2022-03-10 15:10:00|25439.7|25432.7|25459.7|25452.7|25474.7|25467.7|25434.7|25427.7|730
1646925300000|2022-03-10 15:15:00|25457.2|25450.2|25487.2|25480.2|25499.7|25492.7|25454.7|25447.7|490
1646925600000|2022-03-10 15:20:00|25484.7|25477.7|25454.7|25447.7|25497.2|25490.2|25439.7|25432.7|505
1646925900000|2022-03-10 15:25:00|25457.2|25450.2|25399.7|25392.7|25474.7|25467.7|25399.7|25392.7|299
1646926200000|2022-03-10 15:30:00|25404.7|25397.7|25362.2|25355.2|25419.7|25412.7|25354.7|25347.7|233
1646926500000|2022-03-10 15:35:00|25359.7|25352.7|25367.2|25360.2|25369.7|25362.7|25352.2|25345.2|248
1646926800000|2022-03-10 15:40:00|25364.7|25357.7|25374.7|25367.7|25384.7|25377.7|25359.7|25352.7|130
1646927100000|2022-03-10 15:45:00|25372.2|25365.2|25389.7|25382.7|25397.2|25390.2|25357.2|25350.2|264
1646927400000|2022-03-10 15:50:00|25387.2|25380.2|25339.7|25332.7|25387.2|25380.2|25337.2|25330.2|203
1646927700000|2022-03-10 15:55:00|25342.2|25335.2|25324.7|25317.7|25344.7|25337.7|25312.2|25305.2|294
1646928000000|2022-03-10 16:00:00|25322.2|25315.2|25294.7|25287.7|25322.2|25315.2|25284.7|25277.7|386
1646928300000|2022-03-10 16:05:00|25289.7|25282.7|25277.2|25270.2|25299.7|25292.7|25254.7|25247.7|344
1646928600000|2022-03-10 16:10:00|25279.7|25272.7|25304.7|25297.7|25312.2|25305.2|25269.7|25262.7|269
1646928900000|2022-03-10 16:15:00|25299.7|25292.7|25289.7|25282.7|25304.7|25297.7|25284.7|25277.7|117
1646929200000|2022-03-10 16:20:00|25287.2|25280.2|25279.7|25272.7|25309.7|25302.7|25274.7|25267.7|422
1646929500000|2022-03-10 16:25:00|25274.7|25267.7|25267.2|25260.2|25289.7|25282.7|25249.7|25242.7|574
1646929800000|2022-03-10 16:30:00|25269.7|25262.7|25274.7|25267.7|25284.7|25277.7|25259.7|25252.7|511
1646930100000|2022-03-10 16:35:00|25272.2|25265.2|25254.7|25247.7|25287.2|25280.2|25247.2|25240.2|409
1646930400000|2022-03-10 16:40:00|25259.7|25252.7|25259.7|25252.7|25274.7|25267.7|25249.7|25242.7|188
1646930700000|2022-03-10 16:45:00|25262.2|25255.2|25262.2|25255.2|25264.7|25257.7|25244.7|25237.7|175
1646931000000|2022-03-10 16:50:00|25264.7|25257.7|25302.2|25295.2|25304.7|25297.7|25259.7|25252.7|215
1646931300000|2022-03-10 16:55:00|25304.7|25297.7|25304.7|25297.7|25309.7|25302.7|25289.7|25282.7|171
1646931600000|2022-03-10 17:00:00|25307.2|25300.2|25309.7|25302.7|25319.7|25312.7|25299.7|25292.7|231
1646931900000|2022-03-10 17:05:00|25312.2|25305.2|25294.7|25287.7|25329.7|25322.7|25292.2|25285.2|232
1646932200000|2022-03-10 17:10:00|25299.7|25292.7|25294.7|25287.7|25304.7|25297.7|25279.7|25272.7|257
1646932500000|2022-03-10 17:15:00|25299.7|25292.7|25284.7|25277.7|25304.7|25297.7|25274.7|25267.7|237
1646932800000|2022-03-10 17:20:00|25289.7|25282.7|25324.7|25317.7|25329.7|25322.7|25284.7|25277.7|195
1646933100000|2022-03-10 17:25:00|25327.2|25320.2|25322.2|25315.2|25329.7|25322.7|25314.7|25307.7|166
1646933400000|2022-03-10 17:30:00|25324.7|25317.7|25294.7|25287.7|25324.7|25317.7|25289.7|25282.7|172
1646933700000|2022-03-10 17:35:00|25289.7|25282.7|25269.7|25262.7|25289.7|25282.7|25264.7|25257.7|192
1646934000000|2022-03-10 17:40:00|25264.7|25257.7|25264.7|25257.7|25274.7|25267.7|25259.7|25252.7|159
1646934300000|2022-03-10 17:45:00|25262.2|25255.2|25264.7|25257.7|25269.7|25262.7|25257.2|25250.2|112
1646934600000|2022-03-10 17:50:00|25259.7|25252.7|25227.2|25220.2|25264.7|25257.7|25217.2|25210.2|375
1646934900000|2022-03-10 17:55:00|25229.7|25222.7|25234.7|25227.7|25234.7|25227.7|25224.7|25217.7|274
1646935200000|2022-03-10 18:00:00|25229.7|25222.7|25209.7|25202.7|25244.7|25237.7|25209.7|25202.7|265
1646935500000|2022-03-10 18:05:00|25204.7|25197.7|25229.7|25222.7|25239.7|25232.7|25204.7|25197.7|260
1646935800000|2022-03-10 18:10:00|25224.7|25217.7|25229.7|25222.7|25254.7|25247.7|25224.7|25217.7|164
1646936100000|2022-03-10 18:15:00|25227.2|25220.2|25254.7|25247.7|25264.7|25257.7|25219.7|25212.7|576
1646936400000|2022-03-10 18:20:00|25252.2|25245.2|25274.7|25267.7|25274.7|25267.7|25247.2|25240.2|212
1646936700000|2022-03-10 18:25:00|25269.7|25262.7|25272.2|25265.2|25279.7|25272.7|25244.7|25237.7|117
1646937000000|2022-03-10 18:30:00|25269.7|25262.7|25279.7|25272.7|25284.7|25277.7|25249.7|25242.7|141
1646937300000|2022-03-10 18:35:00|25277.2|25270.2|25264.7|25257.7|25294.7|25287.7|25262.2|25255.2|109
1646937600000|2022-03-10 18:40:00|25269.7|25262.7|25259.7|25252.7|25279.7|25272.7|25249.7|25242.7|137
1646937900000|2022-03-10 18:45:00|25262.2|25255.2|25304.7|25297.7|25309.7|25302.7|25259.7|25252.7|147
1646938200000|2022-03-10 18:50:00|25307.2|25300.2|25279.7|25272.7|25314.7|25307.7|25277.2|25270.2|181
1646938500000|2022-03-10 18:55:00|25282.2|25275.2|25284.7|25277.7|25299.7|25292.7|25279.7|25272.7|131
1646938800000|2022-03-10 19:00:00|25289.7|25282.7|25344.7|25337.7|25354.7|25347.7|25279.7|25272.7|392
1646939100000|2022-03-10 19:05:00|25349.7|25342.7|25304.7|25297.7|25359.7|25352.7|25299.7|25292.7|310
1646939400000|2022-03-10 19:10:00|25309.7|25302.7|25314.7|25307.7|25319.7|25312.7|25299.7|25292.7|88
1646939700000|2022-03-10 19:15:00|25317.2|25310.2|25334.7|25327.7|25349.7|25342.7|25309.7|25302.7|107
1646940000000|2022-03-10 19:20:00|25332.2|25325.2|25309.7|25302.7|25344.7|25337.7|25309.7|25302.7|73
1646940300000|2022-03-10 19:25:00|25314.7|25307.7|25334.7|25327.7|25349.7|25342.7|25314.7|25307.7|102
1646940600000|2022-03-10 19:30:00|25337.2|25330.2|25359.7|25352.7|25364.7|25357.7|25332.2|25325.2|477
1646940900000|2022-03-10 19:35:00|25364.7|25357.7|25359.7|25352.7|25372.2|25365.2|25349.7|25342.7|110
1646941200000|2022-03-10 19:40:00|25362.2|25355.2|25339.7|25332.7|25379.7|25372.7|25329.7|25322.7|144
1646941500000|2022-03-10 19:45:00|25344.7|25337.7|25422.2|25415.2|25424.7|25417.7|25339.7|25332.7|271
1646941800000|2022-03-10 19:50:00|25424.7|25417.7|25414.7|25407.7|25474.7|25467.7|25414.7|25407.7|936
1646942100000|2022-03-10 19:55:00|25419.7|25412.7|25394.7|25387.7|25449.7|25442.7|25394.7|25387.7|401
1646942400000|2022-03-10 20:00:00|25397.2|25390.2|25314.7|25307.7|25399.7|25392.7|25314.7|25307.7|653
1646942700000|2022-03-10 20:05:00|25319.7|25312.7|25319.7|25312.7|25337.2|25330.2|25279.7|25272.7|313
1646943000000|2022-03-10 20:10:00|25322.2|25315.2|25314.7|25307.7|25324.7|25317.7|25279.7|25272.7|378
1646943300000|2022-03-10 20:15:00|25319.7|25312.7|25304.7|25297.7|25327.2|25320.2|25284.7|25277.7|287
1646943600000|2022-03-10 20:20:00|25302.2|25295.2|25272.2|25265.2|25309.7|25302.7|25254.7|25247.7|161
1646943900000|2022-03-10 20:25:00|25269.7|25262.7|25304.7|25297.7|25309.7|25302.7|25264.7|25257.7|374
1646944200000|2022-03-10 20:30:00|25302.2|25295.2|25289.7|25282.7|25309.7|25302.7|25274.7|25267.7|351
1646944500000|2022-03-10 20:35:00|25287.2|25280.2|25264.7|25257.7|25299.7|25292.7|25252.2|25245.2|312
1646944800000|2022-03-10 20:40:00|25267.2|25260.2|25254.7|25247.7|25294.7|25287.7|25249.7|25242.7|346
1646945100000|2022-03-10 20:45:00|25249.7|25242.7|25264.7|25257.7|25284.7|25277.7|25234.7|25227.7|522
1646945400000|2022-03-10 20:50:00|25267.2|25260.2|25307.2|25300.2|25317.2|25310.2|25267.2|25260.2|612
1646945700000|2022-03-10 20:55:00|25309.7|25302.7|25309.7|25302.7|25314.7|25307.7|25274.7|25267.7|445
1646946000000|2022-03-10 21:00:00|25299.7|25292.7|25289.7|25282.7|25299.7|25292.7|25284.7|25277.7|105
1646946300000|2022-03-10 21:05:00|25294.7|25287.7|25292.2|25285.2|25294.7|25287.7|25279.7|25272.7|78
1646946600000|2022-03-10 21:10:00|25289.7|25282.7|25309.7|25302.7|25312.2|25305.2|25284.7|25277.7|35
1646946900000|2022-03-10 21:15:00|25313.7|25298.7|25313.7|25298.7|25316.2|25301.2|25306.2|25291.2|30
1646947200000|2022-03-10 21:20:00|25318.7|25303.7|25326.2|25311.2|25326.2|25311.2|25318.7|25303.7|14
1646947500000|2022-03-10 21:25:00|25328.7|25313.7|25331.2|25316.2|25331.2|25316.2|25328.7|25313.7|5
1646947800000|2022-03-10 21:30:00|25338.7|25323.7|25338.7|25323.7|25338.7|25323.7|25338.7|25323.7|8
1646948100000|2022-03-10 21:35:00|25341.2|25326.2|25348.7|25333.7|25353.7|25338.7|25341.2|25326.2|34
1646948400000|2022-03-10 21:40:00|25353.7|25338.7|25353.7|25338.7|25353.7|25338.7|25353.7|25338.7|0
1646948700000|2022-03-10 21:45:00|25356.2|25341.2|25356.2|25341.2|25358.7|25343.7|25356.2|25341.2|17
1646949000000|2022-03-10 21:50:00|||||||||13
1646949300000|2022-03-10 21:55:00|25353.7|25338.7|25363.9|25333.9|25364.2|25341.2|25353.7|25333.2|23
1646949600000|2022-03-10 22:00:00|25363.8|25333.8|25363.2|25333.2|25369.6|25339.6|25363.2|25333.2|0
1646949900000|2022-03-10 22:05:00|25365.2|25335.2|25360.8|25330.8|25366.8|25336.8|25359.1|25329.1|0
1646950200000|2022-03-10 22:10:00|25360.3|25330.3|25358.8|25328.8|25362.8|25332.8|25356.3|25326.3|0
1646950500000|2022-03-10 22:15:00|25359.2|25329.2|25361.9|25331.9|25361.9|25331.9|25353.1|25323.1|0
1646950800000|2022-03-10 22:20:00|25363.1|25333.1|25361.2|25331.2|25365.5|25335.5|25361.2|25331.2|0
1646951100000|2022-03-10 22:25:00|25362.6|25332.6|25364.9|25334.9|25367.2|25337.2|25361.3|25331.3|0
1646951400000|2022-03-10 22:30:00|25365.8|25335.8|25364.2|25334.2|25367.8|25337.8|25363.5|25333.5|0
1646951700000|2022-03-10 22:35:00|25365.2|25335.2|25366.2|25336.2|25367.8|25337.8|25365|25335|0
1646952000000|2022-03-10 22:40:00|25366|25336|25367.6|25337.6|25367.6|25337.6|25364.9|25334.9|0
1646952300000|2022-03-10 22:45:00|25367.5|25337.5|25368|25338|25368.6|25338.6|25366.8|25336.8|0
1646952600000|2022-03-10 22:50:00|25368.2|25338.2|25368.6|25338.6|25368.7|25338.7|25368|25338|0
1646952900000|2022-03-10 22:55:00|25369|25339|25367.7|25337.7|25370.8|25340.8|25367|25337|0
1646953200000|2022-03-10 23:00:00|25368.8|25338.8|25388.7|25373.7|25388.7|25373.7|25326.2|25311.2|44
1646953500000|2022-03-10 23:05:00|25386.2|25371.2|25411.2|25396.2|25426.2|25411.2|25386.2|25371.2|39
1646953800000|2022-03-10 23:10:00|25408.7|25393.7|25431.2|25416.2|25431.2|25416.2|25406.2|25391.2|34
1646954100000|2022-03-10 23:15:00|25433.7|25418.7|25446.2|25431.2|25453.7|25438.7|25423.7|25408.7|36
1646954400000|2022-03-10 23:20:00|25443.7|25428.7|25458.7|25443.7|25458.7|25443.7|25443.7|25428.7|23
1646954700000|2022-03-10 23:25:00|25461.2|25446.2|25428.7|25413.7|25461.2|25446.2|25426.2|25411.2|31
1646955000000|2022-03-10 23:30:00|25426.2|25411.2|25422.2|25415.2|25429.7|25422.7|25404.7|25397.7|24518
1646955300000|2022-03-10 23:35:00|25419.7|25412.7|25454.7|25447.7|25457.2|25450.2|25419.7|25412.7|433
1646955600000|2022-03-10 23:40:00|25457.2|25450.2|25417.2|25410.2|25457.2|25450.2|25404.7|25397.7|262
1646955900000|2022-03-10 23:45:00|25414.7|25407.7|25489.7|25482.7|25504.7|25497.7|25379.7|25372.7|589
1646956200000|2022-03-10 23:50:00|25492.2|25485.2|25442.2|25435.2|25499.7|25492.7|25439.7|25432.7|295
1646956500000|2022-03-10 23:55:00|25444.7|25437.7|25394.7|25387.7|25469.7|25462.7|25367.2|25360.2|949
1646956800000|2022-03-11 00:00:00|25404.7|25397.7|25419.7|25412.7|25459.7|25452.7|25389.7|25382.7|1647
1646957100000|2022-03-11 00:05:00|25424.7|25417.7|25412.2|25405.2|25454.7|25447.7|25399.7|25392.7|697
1646957400000|2022-03-11 00:10:00|25414.7|25407.7|25417.2|25410.2|25439.7|25432.7|25384.7|25377.7|443
1646957700000|2022-03-11 00:15:00|25414.7|25407.7|25404.7|25397.7|25424.7|25417.7|25387.2|25380.2|300
1646958000000|2022-03-11 00:20:00|25402.2|25395.2|25402.2|25395.2|25409.7|25402.7|25364.7|25357.7|250
1646958300000|2022-03-11 00:25:00|25404.7|25397.7|25374.7|25367.7|25412.2|25405.2|25359.7|25352.7|319
1646958600000|2022-03-11 00:30:00|25372.2|25365.2|25382.2|25375.2|25409.7|25402.7|25369.7|25362.7|136
1646958900000|2022-03-11 00:35:00|25379.7|25372.7|25319.7|25312.7|25389.7|25382.7|25319.7|25312.7|358
1646959200000|2022-03-11 00:40:00|25322.2|25315.2|25274.7|25267.7|25322.2|25315.2|25274.7|25267.7|389
1646959500000|2022-03-11 00:45:00|25279.7|25272.7|25319.7|25312.7|25324.7|25317.7|25249.7|25242.7|679
1646959800000|2022-03-11 00:50:00|25322.2|25315.2|25264.7|25257.7|25322.2|25315.2|25249.7|25242.7|339
1646960100000|2022-03-11 00:55:00|25262.2|25255.2|25279.7|25272.7|25284.7|25277.7|25244.7|25237.7|315
1646960400000|2022-03-11 01:00:00|25274.7|25267.7|25194.7|25187.7|25274.7|25267.7|25187.2|25180.2|634
1646960700000|2022-03-11 01:05:00|25197.2|25190.2|25189.7|25182.7|25202.2|25195.2|25179.7|25172.7|442
1646961000000|2022-03-11 01:10:00|25184.7|25177.7|25209.7|25202.7|25214.7|25207.7|25162.2|25155.2|310
1646961300000|2022-03-11 01:15:00|25207.2|25200.2|25219.7|25212.7|25234.7|25227.7|25204.7|25197.7|342
1646961600000|2022-03-11 01:20:00|25214.7|25207.7|25144.7|25137.7|25224.7|25217.7|25139.7|25132.7|284
1646961900000|2022-03-11 01:25:00|25147.2|25140.2|25149.7|25142.7|25164.7|25157.7|25134.7|25127.7|265
1646962200000|2022-03-11 01:30:00|25144.7|25137.7|25119.7|25112.7|25154.7|25147.7|25109.7|25102.7|564
1646962500000|2022-03-11 01:35:00|25117.2|25110.2|25129.7|25122.7|25132.2|25125.2|25099.7|25092.7|505
1646962800000|2022-03-11 01:40:00|25124.7|25117.7|25129.7|25122.7|25139.7|25132.7|25099.7|25092.7|356
1646963100000|2022-03-11 01:45:00|25132.2|25125.2|25114.7|25107.7|25139.7|25132.7|25102.2|25095.2|274
1646963400000|2022-03-11 01:50:00|25112.2|25105.2|25104.7|25097.7|25124.7|25117.7|25089.7|25082.7|215
1646963700000|2022-03-11 01:55:00|25102.2|25095.2|25089.7|25082.7|25107.2|25100.2|25069.7|25062.7|249
1646964000000|2022-03-11 02:00:00|25084.7|25077.7|25069.7|25062.7|25089.7|25082.7|25059.7|25052.7|344
1646964300000|2022-03-11 02:05:00|25072.2|25065.2|25099.7|25092.7|25112.2|25105.2|25054.7|25047.7|298
1646964600000|2022-03-11 02:10:00|25102.2|25095.2|25107.2|25100.2|25107.2|25100.2|25079.7|25072.7|188
1646964900000|2022-03-11 02:15:00|25109.7|25102.7|25094.7|25087.7|25114.7|25107.7|25082.2|25075.2|140
1646965200000|2022-03-11 02:20:00|25092.2|25085.2|25064.7|25057.7|25094.7|25087.7|25054.7|25047.7|162
1646965500000|2022-03-11 02:25:00|25062.2|25055.2|25059.7|25052.7|25074.7|25067.7|25044.7|25037.7|331
1646965800000|2022-03-11 02:30:00|25057.2|25050.2|25049.7|25042.7|25057.2|25050.2|25004.7|24997.7|380
1646966100000|2022-03-11 02:35:00|25047.2|25040.2|25099.7|25092.7|25099.7|25092.7|25047.2|25040.2|151
1646966400000|2022-03-11 02:40:00|25102.2|25095.2|25089.7|25082.7|25132.2|25125.2|25084.7|25077.7|172
1646966700000|2022-03-11 02:45:00|25084.7|25077.7|25087.2|25080.2|25104.7|25097.7|25069.7|25062.7|68
1646967000000|2022-03-11 02:50:00|25084.7|25077.7|25104.7|25097.7|25104.7|25097.7|25069.7|25062.7|120
1646967300000|2022-03-11 02:55:00|25102.2|25095.2|25092.2|25085.2|25114.7|25107.7|25082.2|25075.2|81
1646967600000|2022-03-11 03:00:00|25094.7|25087.7|25084.7|25077.7|25099.7|25092.7|25084.7|25077.7|104
1646967900000|2022-03-11 03:05:00|25082.2|25075.2|25059.7|25052.7|25084.7|25077.7|25059.7|25052.7|100
1646968200000|2022-03-11 03:10:00|25064.7|25057.7|25044.7|25037.7|25069.7|25062.7|25044.7|25037.7|46
1646968500000|2022-03-11 03:15:00|25039.7|25032.7|25042.2|25035.2|25042.2|25035.2|25014.7|25007.7|159
1646968800000|2022-03-11 03:20:00|25044.7|25037.7|25037.2|25030.2|25059.7|25052.7|25034.7|25027.7|87
1646969100000|2022-03-11 03:25:00|25039.7|25032.7|25029.7|25022.7|25044.7|25037.7|25009.7|25002.7|323
1646969400000|2022-03-11 03:30:00|25024.7|25017.7|24999.7|24992.7|25024.7|25017.7|24967.2|24960.2|453
1646969700000|2022-03-11 03:35:00|24997.2|24990.2|24969.7|24962.7|25024.7|25017.7|24967.2|24960.2|278
1646970000000|2022-03-11 03:40:00|24972.2|24965.2|25027.2|25020.2|25037.2|25030.2|24969.7|24962.7|292
1646970300000|2022-03-11 03:45:00|25029.7|25022.7|25037.2|25030.2|25054.7|25047.7|25019.7|25012.7|204
1646970600000|2022-03-11 03:50:00|25034.7|25027.7|25064.7|25057.7|25064.7|25057.7|25022.2|25015.2|254
1646970900000|2022-03-11 03:55:00|25062.2|25055.2|25059.7|25052.7|25064.7|25057.7|25039.7|25032.7|200
1646971200000|2022-03-11 04:00:00|25062.2|25055.2|25029.7|25022.7|25069.7|25062.7|25024.7|25017.7|295
1646971500000|2022-03-11 04:05:00|25034.7|25027.7|25032.2|25025.2|25044.7|25037.7|25014.7|25007.7|327
1646971800000|2022-03-11 04:10:00|25034.7|25027.7|25002.2|24995.2|25034.7|25027.7|24982.2|24975.2|372
1646972100000|2022-03-11 04:15:00|24999.7|24992.7|25034.7|25027.7|25039.7|25032.7|24999.7|24992.7|244
1646972400000|2022-03-11 04:20:00|25039.7|25032.7|25084.7|25077.7|25084.7|25077.7|25039.7|25032.7|227
1646972700000|2022-03-11 04:25:00|25087.2|25080.2|25054.7|25047.7|25087.2|25080.2|25049.7|25042.7|150
1646973000000|2022-03-11 04:30:00|25059.7|25052.7|25079.7|25072.7|25089.7|25082.7|25049.7|25042.7|155
1646973300000|2022-03-11 04:35:00|25084.7|25077.7|25089.7|25082.7|25094.7|25087.7|25069.7|25062.7|154
1646973600000|2022-03-11 04:40:00|25084.7|25077.7|25084.7|25077.7|25089.7|25082.7|25079.7|25072.7|200
1646973900000|2022-03-11 04:45:00|25082.2|25075.2|25084.7|25077.7|25084.7|25077.7|25067.2|25060.2|147
1646974200000|2022-03-11 04:50:00|25079.7|25072.7|25079.7|25072.7|25094.7|25087.7|25079.7|25072.7|136
1646974500000|2022-03-11 04:55:00|25077.2|25070.2|25079.7|25072.7|25084.7|25077.7|25067.2|25060.2|188
1646974800000|2022-03-11 05:00:00|25077.2|25070.2|25064.7|25057.7|25084.7|25077.7|25044.7|25037.7|284
1646975100000|2022-03-11 05:05:00|25059.7|25052.7|25059.7|25052.7|25064.7|25057.7|25029.7|25022.7|281
1646975400000|2022-03-11 05:10:00|25062.2|25055.2|25084.7|25077.7|25094.7|25087.7|25054.7|25047.7|246
1646975700000|2022-03-11 05:15:00|25082.2|25075.2|25079.7|25072.7|25094.7|25087.7|25069.7|25062.7|177
1646976000000|2022-03-11 05:20:00|25082.2|25075.2|25079.7|25072.7|25089.7|25082.7|25064.7|25057.7|180
1646976300000|2022-03-11 05:25:00|25082.2|25075.2|25124.7|25117.7|25124.7|25117.7|25074.7|25067.7|513
1646976600000|2022-03-11 05:30:00|25122.2|25115.2|25139.7|25132.7|25147.2|25140.2|25102.2|25095.2|531
1646976900000|2022-03-11 05:35:00|25142.2|25135.2|25194.7|25187.7|25202.2|25195.2|25129.7|25122.7|606
1646977200000|2022-03-11 05:40:00|25192.2|25185.2|25154.7|25147.7|25192.2|25185.2|25154.7|25147.7|354
1646977500000|2022-03-11 05:45:00|25157.2|25150.2|25164.7|25157.7|25184.7|25177.7|25149.7|25142.7|515
1646977800000|2022-03-11 05:50:00|25169.7|25162.7|25179.7|25172.7|25192.2|25185.2|25154.7|25147.7|877
1646978100000|2022-03-11 05:55:00|25174.7|25167.7|25184.7|25177.7|25219.7|25212.7|25174.7|25167.7|1836
1646978400000|2022-03-11 06:00:00|25174.7|25167.7|25267.2|25260.2|25272.2|25265.2|25159.7|25152.7|2011
1646978700000|2022-03-11 06:05:00|25269.7|25262.7|25329.7|25322.7|25349.7|25342.7|25249.7|25242.7|1917
1646979000000|2022-03-11 06:10:00|25327.2|25320.2|25339.7|25332.7|25344.7|25337.7|25312.2|25305.2|544
1646979300000|2022-03-11 06:15:00|25334.7|25327.7|25322.2|25315.2|25337.2|25330.2|25304.7|25297.7|423
1646979600000|2022-03-11 06:20:00|25324.7|25317.7|25317.2|25310.2|25329.7|25322.7|25309.7|25302.7|253
1646979900000|2022-03-11 06:25:00|25319.7|25312.7|25334.7|25327.7|25339.7|25332.7|25317.2|25310.2|39
1646980200000|2022-03-11 06:30:00|25332.2|25325.2|25324.7|25317.7|25339.7|25332.7|25324.7|25317.7|66
1646980500000|2022-03-11 06:35:00|25322.2|25315.2|25322.2|25315.2|25324.7|25317.7|25302.2|25295.2|84
1646980800000|2022-03-11 06:40:00|25324.7|25317.7|25332.2|25325.2|25342.2|25335.2|25324.7|25317.7|51
1646981100000|2022-03-11 06:45:00|25334.7|25327.7|25337.2|25330.2|25342.2|25335.2|25319.7|25312.7|37
1646981400000|2022-03-11 06:50:00|25334.7|25327.7|25334.7|25327.7|25339.7|25332.7|25324.7|25317.7|51
1646981700000|2022-03-11 06:55:00|25339.7|25332.7|25334.7|25327.7|25344.7|25337.7|25324.7|25317.7|56
1646982000000|2022-03-11 07:00:00|25337.2|25330.2|25394.7|25387.7|25394.7|25387.7|25337.2|25330.2|100
1646982300000|2022-03-11 07:05:00|25399.7|25392.7|25432.2|25425.2|25454.7|25447.7|25399.7|25392.7|146
1646982600000|2022-03-11 07:10:00|25434.7|25427.7|25427.2|25420.2|25444.7|25437.7|25424.7|25417.7|94
1646982900000|2022-03-11 07:15:00|25424.7|25417.7|25412.2|25405.2|25437.2|25430.2|25409.7|25402.7|89
1646983200000|2022-03-11 07:20:00|25409.7|25402.7|25382.2|25375.2|25414.7|25407.7|25379.7|25372.7|46
1646983500000|2022-03-11 07:25:00|25379.7|25372.7|25394.7|25387.7|25402.2|25395.2|25374.7|25367.7|122
1646983800000|2022-03-11 07:30:00|25392.2|25385.2|25359.7|25352.7|25394.7|25387.7|25359.7|25352.7|225
1646984100000|2022-03-11 07:35:00|25357.2|25350.2|25352.2|25345.2|25369.7|25362.7|25339.7|25332.7|202
1646984400000|2022-03-11 07:40:00|25349.7|25342.7|25354.7|25347.7|25369.7|25362.7|25344.7|25337.7|87
1646984700000|2022-03-11 07:45:00|25357.2|25350.2|25344.7|25337.7|25359.7|25352.7|25329.7|25322.7|447
1646985000000|2022-03-11 07:50:00|25342.2|25335.2|25324.7|25317.7|25354.7|25347.7|25324.7|25317.7|511
1646985300000|2022-03-11 07:55:00|25327.2|25320.2|25314.7|25307.7|25334.7|25327.7|25287.2|25280.2|362
1646985600000|2022-03-11 08:00:00|25317.2|25310.2|25259.7|25252.7|25327.2|25320.2|25254.7|25247.7|634
1646985900000|2022-03-11 08:05:00|25264.7|25257.7|25294.7|25287.7|25299.7|25292.7|25254.7|25247.7|288
1646986200000|2022-03-11 08:10:00|25292.2|25285.2|25289.7|25282.7|25314.7|25307.7|25284.7|25277.7|220
1646986500000|2022-03-11 08:15:00|25292.2|25285.2|25209.7|25202.7|25294.7|25287.7|25204.7|25197.7|392
1646986800000|2022-03-11 08:20:00|25214.7|25207.7|25239.7|25232.7|25244.7|25237.7|25199.7|25192.7|380
1646987100000|2022-03-11 08:25:00|25244.7|25237.7|25234.7|25227.7|25264.7|25257.7|25219.7|25212.7|269
1646987400000|2022-03-11 08:30:00|25232.2|25225.2|25209.7|25202.7|25259.7|25252.7|25189.7|25182.7|372
1646987700000|2022-03-11 08:35:00|25207.2|25200.2|25242.2|25235.2|25244.7|25237.7|25207.2|25200.2|170
1646988000000|2022-03-11 08:40:00|25239.7|25232.7|25259.7|25252.7|25264.7|25257.7|25229.7|25222.7|233
1646988300000|2022-03-11 08:45:00|25264.7|25257.7|25284.7|25277.7|25289.7|25282.7|25264.7|25257.7|245
1646988600000|2022-03-11 08:50:00|25287.2|25280.2|25254.7|25247.7|25294.7|25287.7|25254.7|25247.7|137
1646988900000|2022-03-11 08:55:00|25257.2|25250.2|25264.7|25257.7|25284.7|25277.7|25254.7|25247.7|108
1646989200000|2022-03-11 09:00:00|25269.7|25262.7|25292.2|25285.2|25302.2|25295.2|25269.7|25262.7|288
1646989500000|2022-03-11 09:05:00|25289.7|25282.7|25324.7|25317.7|25339.7|25332.7|25289.7|25282.7|164
1646989800000|2022-03-11 09:10:00|25329.7|25322.7|25364.7|25357.7|25372.2|25365.2|25327.2|25320.2|119
1646990100000|2022-03-11 09:15:00|25367.2|25360.2|25339.7|25332.7|25369.7|25362.7|25334.7|25327.7|88
1646990400000|2022-03-11 09:20:00|25337.2|25330.2|25367.2|25360.2|25369.7|25362.7|25337.2|25330.2|206
1646990700000|2022-03-11 09:25:00|25364.7|25357.7|25344.7|25337.7|25379.7|25372.7|25344.7|25337.7|63
1646991000000|2022-03-11 09:30:00|25347.2|25340.2|25339.7|25332.7|25349.7|25342.7|25314.7|25307.7|118
1646991300000|2022-03-11 09:35:00|25337.2|25330.2|25344.7|25337.7|25344.7|25337.7|25327.2|25320.2|222
1646991600000|2022-03-11 09:40:00|25347.2|25340.2|25349.7|25342.7|25354.7|25347.7|25339.7|25332.7|197
1646991900000|2022-03-11 09:45:00|25354.7|25347.7|25372.2|25365.2|25374.7|25367.7|25349.7|25342.7|169
1646992200000|2022-03-11 09:50:00|25369.7|25362.7|25364.7|25357.7|25384.7|25377.7|25359.7|25352.7|117
1646992500000|2022-03-11 09:55:00|25367.2|25360.2|25369.7|25362.7|25369.7|25362.7|25359.7|25352.7|45
1646992800000|2022-03-11 10:00:00|25374.7|25367.7|25419.7|25412.7|25419.7|25412.7|25372.2|25365.2|291
1646993100000|2022-03-11 10:05:00|25417.2|25410.2|25424.7|25417.7|25454.7|25447.7|25409.7|25402.7|515
1646993400000|2022-03-11 10:10:00|25422.2|25415.2|25429.7|25422.7|25439.7|25432.7|25419.7|25412.7|84
1646993700000|2022-03-11 10:15:00|25434.7|25427.7|25444.7|25437.7|25444.7|25437.7|25429.7|25422.7|120
1646994000000|2022-03-11 10:20:00|25447.2|25440.2|25444.7|25437.7|25449.7|25442.7|25434.7|25427.7|78
1646994300000|2022-03-11 10:25:00|25449.7|25442.7|25469.7|25462.7|25474.7|25467.7|25449.7|25442.7|91
1646994600000|2022-03-11 10:30:00|25467.2|25460.2|25444.7|25437.7|25469.7|25462.7|25434.7|25427.7|118
1646994900000|2022-03-11 10:35:00|25447.2|25440.2|25434.7|25427.7|25449.7|25442.7|25424.7|25417.7|86
1646995200000|2022-03-11 10:40:00|25432.2|25425.2|25397.2|25390.2|25437.2|25430.2|25384.7|25377.7|322
1646995500000|2022-03-11 10:45:00|25394.7|25387.7|25414.7|25407.7|25414.7|25407.7|25384.7|25377.7|87
1646995800000|2022-03-11 10:50:00|25412.2|25405.2|25379.7|25372.7|25412.2|25405.2|25374.7|25367.7|119
1646996100000|2022-03-11 10:55:00|25377.2|25370.2|25389.7|25382.7|25404.7|25397.7|25374.7|25367.7|96
1646996400000|2022-03-11 11:00:00|25394.7|25387.7|25409.7|25402.7|25414.7|25407.7|25387.2|25380.2|213
1646996700000|2022-03-11 11:05:00|25404.7|25397.7|25419.7|25412.7|25424.7|25417.7|25399.7|25392.7|58
1646997000000|2022-03-11 11:10:00|25422.2|25415.2|25412.2|25405.2|25424.7|25417.7|25402.2|25395.2|55
1646997300000|2022-03-11 11:15:00|25414.7|25407.7|25414.7|25407.7|25419.7|25412.7|25404.7|25397.7|26
1646997600000|2022-03-11 11:20:00|25417.2|25410.2|25559.7|25552.7|25594.7|25587.7|25384.7|25377.7|1533
1646997900000|2022-03-11 11:25:00|25562.2|25555.2|25644.7|25637.7|25759.7|25752.7|25544.7|25537.7|5051
1646998200000|2022-03-11 11:30:00|25639.7|25632.7|25682.2|25675.2|25704.7|25697.7|25584.7|25577.7|1465
1646998500000|2022-03-11 11:35:00|25684.7|25677.7|25619.7|25612.7|25684.7|25677.7|25589.7|25582.7|1093
1646998800000|2022-03-11 11:40:00|25622.2|25615.2|25619.7|25612.7|25659.7|25652.7|25614.7|25607.7|707
1646999100000|2022-03-11 11:45:00|25617.2|25610.2|25619.7|25612.7|25654.7|25647.7|25599.7|25592.7|470
1646999400000|2022-03-11 11:50:00|25617.2|25610.2|25594.7|25587.7|25629.7|25622.7|25569.7|25562.7|500
1646999700000|2022-03-11 11:55:00|25592.2|25585.2|25629.7|25622.7|25634.7|25627.7|25589.7|25582.7|347
1647000000000|2022-03-11 12:00:00|25627.2|25620.2|25639.7|25632.7|25639.7|25632.7|25594.7|25587.7|336
1647000300000|2022-03-11 12:05:00|25637.2|25630.2|25682.2|25675.2|25684.7|25677.7|25619.7|25612.7|416
1647000600000|2022-03-11 12:10:00|25679.7|25672.7|25679.7|25672.7|25704.7|25697.7|25659.7|25652.7|475
1647000900000|2022-03-11 12:15:00|25684.7|25677.7|25664.7|25657.7|25699.7|25692.7|25664.7|25657.7|359
1647001200000|2022-03-11 12:20:00|25659.7|25652.7|25659.7|25652.7|25679.7|25672.7|25649.7|25642.7|247
1647001500000|2022-03-11 12:25:00|25654.7|25647.7|25649.7|25642.7|25659.7|25652.7|25639.7|25632.7|206
1647001800000|2022-03-11 12:30:00|25652.2|25645.2|25674.7|25667.7|25674.7|25667.7|25649.7|25642.7|310
1647002100000|2022-03-11 12:35:00|25672.2|25665.2|25669.7|25662.7|25674.7|25667.7|25649.7|25642.7|83
1647002400000|2022-03-11 12:40:00|25664.7|25657.7|25654.7|25647.7|25674.7|25667.7|25644.7|25637.7|297
1647002700000|2022-03-11 12:45:00|25652.2|25645.2|25629.7|25622.7|25654.7|25647.7|25622.2|25615.2|131
1647003000000|2022-03-11 12:50:00|25627.2|25620.2|25599.7|25592.7|25629.7|25622.7|25599.7|25592.7|107
1647003300000|2022-03-11 12:55:00|25602.2|25595.2|25539.7|25532.7|25604.7|25597.7|25519.7|25512.7|841
1647003600000|2022-03-11 13:00:00|25537.2|25530.2|25567.2|25560.2|25574.7|25567.7|25534.7|25527.7|246
1647003900000|2022-03-11 13:05:00|25569.7|25562.7|25584.7|25577.7|25589.7|25582.7|25559.7|25552.7|139
1647004200000|2022-03-11 13:10:00|25579.7|25572.7|25564.7|25557.7|25589.7|25582.7|25554.7|25547.7|138
1647004500000|2022-03-11 13:15:00|25567.2|25560.2|25559.7|25552.7|25582.2|25575.2|25559.7|25552.7|115
1647004800000|2022-03-11 13:20:00|25564.7|25557.7|25589.7|25582.7|25594.7|25587.7|25559.7|25552.7|69
1647005100000|2022-03-11 13:25:00|25592.2|25585.2|25604.7|25597.7|25607.2|25600.2|25584.7|25577.7|113
1647005400000|2022-03-11 13:30:00|25609.7|25602.7|25599.7|25592.7|25609.7|25602.7|25584.7|25577.7|135
1647005700000|2022-03-11 13:35:00|25602.2|25595.2|25614.7|25607.7|25619.7|25612.7|25594.7|25587.7|180
1647006000000|2022-03-11 13:40:00|25609.7|25602.7|25599.7|25592.7|25609.7|25602.7|25594.7|25587.7|141
1647006300000|2022-03-11 13:45:00|25604.7|25597.7|25579.7|25572.7|25604.7|25597.7|25569.7|25562.7|105
1647006600000|2022-03-11 13:50:00|25582.2|25575.2|25594.7|25587.7|25599.7|25592.7|25579.7|25572.7|70
1647006900000|2022-03-11 13:55:00|25597.2|25590.2|25577.2|25570.2|25599.7|25592.7|25574.7|25567.7|68
1647007200000|2022-03-11 14:00:00|25579.7|25572.7|25579.7|25572.7|25594.7|25587.7|25574.7|25567.7|148
1647007500000|2022-03-11 14:05:00|25574.7|25567.7|25564.7|25557.7|25579.7|25572.7|25559.7|25552.7|113
1647007800000|2022-03-11 14:10:00|25562.2|25555.2|25552.2|25545.2|25574.7|25567.7|25544.7|25537.7|107
1647008100000|2022-03-11 14:15:00|25554.7|25547.7|25569.7|25562.7|25579.7|25572.7|25554.7|25547.7|126
1647008400000|2022-03-11 14:20:00|25572.2|25565.2|25569.7|25562.7|25579.7|25572.7|25554.7|25547.7|148
1647008700000|2022-03-11 14:25:00|25567.2|25560.2|25552.2|25545.2|25569.7|25562.7|25552.2|25545.2|132
1647009000000|2022-03-11 14:30:00|25554.7|25547.7|25534.7|25527.7|25579.7|25572.7|25532.2|25525.2|641
1647009300000|2022-03-11 14:35:00|25537.2|25530.2|25479.7|25472.7|25544.7|25537.7|25479.7|25472.7|416
1647009600000|2022-03-11 14:40:00|25474.7|25467.7|25469.7|25462.7|25499.7|25492.7|25454.7|25447.7|344
1647009900000|2022-03-11 14:45:00|25464.7|25457.7|25469.7|25462.7|25504.7|25497.7|25464.7|25457.7|231
1647010200000|2022-03-11 14:50:00|25462.2|25455.2|25419.7|25412.7|25489.7|25482.7|25419.7|25412.7|234
1647010500000|2022-03-11 14:55:00|25422.2|25415.2|25442.2|25435.2|25449.7|25442.7|25404.7|25397.7|264
1647010800000|2022-03-11 15:00:00|25439.7|25432.7|25384.7|25377.7|25439.7|25432.7|25369.7|25362.7|705
1647011100000|2022-03-11 15:05:00|25389.7|25382.7|25357.2|25350.2|25409.7|25402.7|25349.7|25342.7|408
1647011400000|2022-03-11 15:10:00|25359.7|25352.7|25394.7|25387.7|25419.7|25412.7|25354.7|25347.7|318
1647011700000|2022-03-11 15:15:00|25397.2|25390.2|25382.2|25375.2|25404.7|25397.7|25374.7|25367.7|183
1647012000000|2022-03-11 15:20:00|25384.7|25377.7|25377.2|25370.2|25389.7|25382.7|25354.7|25347.7|198
1647012300000|2022-03-11 15:25:00|25379.7|25372.7|25384.7|25377.7|25419.7|25412.7|25374.7|25367.7|185
1647012600000|2022-03-11 15:30:00|25379.7|25372.7|25357.2|25350.2|25387.2|25380.2|25349.7|25342.7|213
1647012900000|2022-03-11 15:35:00|25359.7|25352.7|25377.2|25370.2|25394.7|25387.7|25354.7|25347.7|212
1647013200000|2022-03-11 15:40:00|25379.7|25372.7|25379.7|25372.7|25414.7|25407.7|25372.2|25365.2|243
1647013500000|2022-03-11 15:45:00|25377.2|25370.2|25374.7|25367.7|25389.7|25382.7|25369.7|25362.7|97
1647013800000|2022-03-11 15:50:00|25377.2|25370.2|25389.7|25382.7|25404.7|25397.7|25374.7|25367.7|189
1647014100000|2022-03-11 15:55:00|25392.2|25385.2|25414.7|25407.7|25419.7|25412.7|25382.2|25375.2|217
1647014400000|2022-03-11 16:00:00|25417.2|25410.2|25399.7|25392.7|25419.7|25412.7|25394.7|25387.7|184
1647014700000|2022-03-11 16:05:00|25404.7|25397.7|25369.7|25362.7|25404.7|25397.7|25357.2|25350.2|145
1647015000000|2022-03-11 16:10:00|25372.2|25365.2|25324.7|25317.7|25374.7|25367.7|25319.7|25312.7|350
1647015300000|2022-03-11 16:15:00|25327.2|25320.2|25334.7|25327.7|25344.7|25337.7|25317.2|25310.2|271
1647015600000|2022-03-11 16:20:00|25337.2|25330.2|25342.2|25335.2|25349.7|25342.7|25324.7|25317.7|261
1647015900000|2022-03-11 16:25:00|25339.7|25332.7|25324.7|25317.7|25344.7|25337.7|25319.7|25312.7|111
1647016200000|2022-03-11 16:30:00|25319.7|25312.7|25284.7|25277.7|25334.7|25327.7|25279.7|25272.7|383
1647016500000|2022-03-11 16:35:00|25282.2|25275.2|25304.7|25297.7|25309.7|25302.7|25279.7|25272.7|241
1647016800000|2022-03-11 16:40:00|25302.2|25295.2|25304.7|25297.7|25304.7|25297.7|25252.2|25245.2|650
1647017100000|2022-03-11 16:45:00|25299.7|25292.7|25307.2|25300.2|25319.7|25312.7|25292.2|25285.2|287
1647017400000|2022-03-11 16:50:00|25304.7|25297.7|25299.7|25292.7|25314.7|25307.7|25289.7|25282.7|173
1647017700000|2022-03-11 16:55:00|25297.2|25290.2|25277.2|25270.2|25309.7|25302.7|25274.7|25267.7|212
1647018000000|2022-03-11 17:00:00|25274.7|25267.7|25274.7|25267.7|25279.7|25272.7|25249.7|25242.7|211
1647018300000|2022-03-11 17:05:00|25277.2|25270.2|25252.2|25245.2|25289.7|25282.7|25244.7|25237.7|171
1647018600000|2022-03-11 17:10:00|25249.7|25242.7|25267.2|25260.2|25279.7|25272.7|25249.7|25242.7|83
1647018900000|2022-03-11 17:15:00|25264.7|25257.7|25294.7|25287.7|25294.7|25287.7|25264.7|25257.7|143
1647019200000|2022-03-11 17:20:00|25289.7|25282.7|25272.2|25265.2|25304.7|25297.7|25272.2|25265.2|157
1647019500000|2022-03-11 17:25:00|25274.7|25267.7|25244.7|25237.7|25279.7|25272.7|25244.7|25237.7|221
1647019800000|2022-03-11 17:30:00|25247.2|25240.2|25259.7|25252.7|25264.7|25257.7|25244.7|25237.7|64
1647020100000|2022-03-11 17:35:00|25257.2|25250.2|25244.7|25237.7|25259.7|25252.7|25239.7|25232.7|92
1647020400000|2022-03-11 17:40:00|25249.7|25242.7|25269.7|25262.7|25274.7|25267.7|25247.2|25240.2|96
1647020700000|2022-03-11 17:45:00|25272.2|25265.2|25267.2|25260.2|25274.7|25267.7|25264.7|25257.7|60
1647021000000|2022-03-11 17:50:00|25264.7|25257.7|25279.7|25272.7|25279.7|25272.7|25264.7|25257.7|49
1647021300000|2022-03-11 17:55:00|25284.7|25277.7|25294.7|25287.7|25302.2|25295.2|25279.7|25272.7|83
1647021600000|2022-03-11 18:00:00|25297.2|25290.2|25292.2|25285.2|25304.7|25297.7|25279.7|25272.7|179
1647021900000|2022-03-11 18:05:00|25294.7|25287.7|25289.7|25282.7|25309.7|25302.7|25287.2|25280.2|112
1647022200000|2022-03-11 18:10:00|25292.2|25285.2|25289.7|25282.7|25299.7|25292.7|25287.2|25280.2|60
1647022500000|2022-03-11 18:15:00|25292.2|25285.2|25309.7|25302.7|25309.7|25302.7|25289.7|25282.7|71
1647022800000|2022-03-11 18:20:00|25307.2|25300.2|25319.7|25312.7|25319.7|25312.7|25304.7|25297.7|94
1647023100000|2022-03-11 18:25:00|25322.2|25315.2|25312.2|25305.2|25324.7|25317.7|25309.7|25302.7|82
1647023400000|2022-03-11 18:30:00|25309.7|25302.7|25304.7|25297.7|25319.7|25312.7|25299.7|25292.7|85
1647023700000|2022-03-11 18:35:00|25309.7|25302.7|25279.7|25272.7|25309.7|25302.7|25279.7|25272.7|110
1647024000000|2022-03-11 18:40:00|25284.7|25277.7|25274.7|25267.7|25284.7|25277.7|25264.7|25257.7|190
1647024300000|2022-03-11 18:45:00|25277.2|25270.2|25299.7|25292.7|25299.7|25292.7|25274.7|25267.7|149
1647024600000|2022-03-11 18:50:00|25302.2|25295.2|25229.7|25222.7|25302.2|25295.2|25227.2|25220.2|263
1647024900000|2022-03-11 18:55:00|25224.7|25217.7|25212.2|25205.2|25249.7|25242.7|25209.7|25202.7|157
1647025200000|2022-03-11 19:00:00|25209.7|25202.7|25234.7|25227.7|25234.7|25227.7|25199.7|25192.7|191
1647025500000|2022-03-11 19:05:00|25229.7|25222.7|25224.7|25217.7|25234.7|25227.7|25219.7|25212.7|130
1647025800000|2022-03-11 19:10:00|25219.7|25212.7|25219.7|25212.7|25229.7|25222.7|25214.7|25207.7|96
1647026100000|2022-03-11 19:15:00|25222.2|25215.2|25204.7|25197.7|25234.7|25227.7|25204.7|25197.7|86
1647026400000|2022-03-11 19:20:00|25199.7|25192.7|25214.7|25207.7|25219.7|25212.7|25199.7|25192.7|140
1647026700000|2022-03-11 19:25:00|25217.2|25210.2|25239.7|25232.7|25244.7|25237.7|25204.7|25197.7|169
1647027000000|2022-03-11 19:30:00|25237.2|25230.2|25229.7|25222.7|25239.7|25232.7|25219.7|25212.7|93
1647027300000|2022-03-11 19:35:00|25224.7|25217.7|25224.7|25217.7|25234.7|25227.7|25219.7|25212.7|83
1647027600000|2022-03-11 19:40:00|25229.7|25222.7|25209.7|25202.7|25229.7|25222.7|25204.7|25197.7|106
1647027900000|2022-03-11 19:45:00|25204.7|25197.7|25219.7|25212.7|25219.7|25212.7|25194.7|25187.7|123
1647028200000|2022-03-11 19:50:00|25214.7|25207.7|25189.7|25182.7|25217.2|25210.2|25174.7|25167.7|232
1647028500000|2022-03-11 19:55:00|25187.2|25180.2|25189.7|25182.7|25199.7|25192.7|25174.7|25167.7|188
1647028800000|2022-03-11 20:00:00|25187.2|25180.2|25179.7|25172.7|25189.7|25182.7|25174.7|25167.7|126
1647029100000|2022-03-11 20:05:00|25182.2|25175.2|25164.7|25157.7|25194.7|25187.7|25159.7|25152.7|302
1647029400000|2022-03-11 20:10:00|25169.7|25162.7|25164.7|25157.7|25179.7|25172.7|25159.7|25152.7|118
1647029700000|2022-03-11 20:15:00|25162.2|25155.2|25194.7|25187.7|25202.2|25195.2|25162.2|25155.2|122
1647030000000|2022-03-11 20:20:00|25199.7|25192.7|25184.7|25177.7|25204.7|25197.7|25184.7|25177.7|114
1647030300000|2022-03-11 20:25:00|25179.7|25172.7|25177.2|25170.2|25189.7|25182.7|25169.7|25162.7|97
1647030600000|2022-03-11 20:30:00|25174.7|25167.7|25154.7|25147.7|25174.7|25167.7|25149.7|25142.7|347
1647030900000|2022-03-11 20:35:00|25157.2|25150.2|25169.7|25162.7|25189.7|25182.7|25154.7|25147.7|122
1647031200000|2022-03-11 20:40:00|25164.7|25157.7|25159.7|25152.7|25179.7|25172.7|25154.7|25147.7|183
1647031500000|2022-03-11 20:45:00|25164.7|25157.7|25164.7|25157.7|25169.7|25162.7|25149.7|25142.7|190
1647031800000|2022-03-11 20:50:00|25162.2|25155.2|25164.7|25157.7|25179.7|25172.7|25154.7|25147.7|401
1647032100000|2022-03-11 20:55:00|25169.7|25162.7|25149.7|25142.7|25189.7|25182.7|25144.7|25137.7|655
1647032400000|2022-03-11 21:00:00|25144.7|25137.7|25142.2|25135.2|25162.2|25155.2|25134.7|25127.7|154
1647032700000|2022-03-11 21:05:00|25139.7|25132.7|25139.7|25132.7|25149.7|25142.7|25134.7|25127.7|50
1647033000000|2022-03-11 21:10:00|25134.7|25127.7|25132.2|25125.2|25137.2|25130.2|25124.7|25117.7|44
1647033300000|2022-03-11 21:15:00|25136.2|25121.2|25136.2|25121.2|25136.2|25121.2|25131.2|25116.2|5
1647033600000|2022-03-11 21:20:00|25141.2|25126.2|25153.7|25138.7|25156.2|25141.2|25138.7|25123.7|4
1647033900000|2022-03-11 21:25:00|25151.2|25136.2|25156.2|25141.2|25156.2|25141.2|25146.2|25131.2|6
1647034200000|2022-03-11 21:30:00|25153.7|25138.7|25151.2|25136.2|25153.7|25138.7|25148.7|25133.7|2
1647034500000|2022-03-11 21:35:00|25148.7|25133.7|25156.2|25141.2|25161.2|25146.2|25148.7|25133.7|10
1647034800000|2022-03-11 21:40:00|25153.7|25138.7|25153.7|25138.7|25153.7|25138.7|25153.7|25138.7|0
1647035100000|2022-03-11 21:45:00|25148.7|25133.7|25148.7|25133.7|25148.7|25133.7|25138.7|25123.7|10
1647035400000|2022-03-11 21:50:00|25166.2|25151.2|25158.7|25143.7|25166.2|25151.2|25151.2|25136.2|22
1647035700000|2022-03-11 21:55:00|25148.7|25133.7|25168.6|25138.6|25170.2|25153.7|25148.7|25133.7|45
1647208800000|2022-03-13 22:00:00|25198.7|25183.7|25256.2|25241.2|25256.2|25241.2|25193.7|25178.7|35
1647209100000|2022-03-13 22:05:00|25261.2|25246.2|25256.2|25241.2|25263.7|25248.7|25253.7|25238.7|8
1647209400000|2022-03-13 22:10:00|25258.7|25243.7|25258.7|25243.7|25266.2|25251.2|25258.7|25243.7|6
1647209700000|2022-03-13 22:15:00|25266.2|25251.2|25236.2|25221.2|25266.2|25251.2|25228.7|25213.7|20
1647210000000|2022-03-13 22:20:00|25238.7|25223.7|25223.7|25208.7|25243.7|25228.7|25223.7|25208.7|40
1647210300000|2022-03-13 22:25:00|25218.7|25203.7|25238.7|25223.7|25238.7|25223.7|25213.7|25198.7|39
1647210600000|2022-03-13 22:30:00|25233.7|25218.7|25261.2|25246.2|25261.2|25246.2|25233.7|25218.7|10
1647210900000|2022-03-13 22:35:00|25258.7|25243.7|25233.7|25218.7|25283.7|25268.7|25233.7|25218.7|49
1647211200000|2022-03-13 22:40:00|25228.7|25213.7|25238.7|25223.7|25258.7|25243.7|25228.7|25213.7|42
1647211500000|2022-03-13 22:45:00|25236.2|25221.2|25223.7|25208.7|25243.7|25228.7|25218.7|25203.7|15
1647211800000|2022-03-13 22:50:00|25221.2|25206.2|25231.2|25216.2|25236.2|25221.2|25218.7|25203.7|14
1647212100000|2022-03-13 22:55:00|25233.7|25218.7|25251.2|25236.2|25253.7|25238.7|25228.7|25213.7|47
1647212400000|2022-03-13 23:00:00|25253.7|25238.7|25251.2|25236.2|25263.7|25248.7|25243.7|25228.7|48
1647212700000|2022-03-13 23:05:00|25248.7|25233.7|25241.2|25226.2|25248.7|25233.7|25238.7|25223.7|46
1647213000000|2022-03-13 23:10:00|25238.7|25223.7|25246.2|25231.2|25258.7|25243.7|25228.7|25213.7|68
1647213300000|2022-03-13 23:15:00|25248.7|25233.7|25246.2|25231.2|25263.7|25248.7|25238.7|25223.7|75
1647213600000|2022-03-13 23:20:00|25243.7|25228.7|25256.2|25241.2|25261.2|25246.2|25238.7|25223.7|27
1647213900000|2022-03-13 23:25:00|25253.7|25238.7|25296.2|25281.2|25308.7|25293.7|25253.7|25238.7|99
1647214200000|2022-03-13 23:30:00|25291.2|25276.2|25302.2|25295.2|25329.7|25322.7|25287.2|25273.7|23706
1647214500000|2022-03-13 23:35:00|25294.7|25287.7|25332.2|25325.2|25334.7|25327.7|25289.7|25282.7|201
1647214800000|2022-03-13 23:40:00|25334.7|25327.7|25317.2|25310.2|25339.7|25332.7|25294.7|25287.7|325
1647215100000|2022-03-13 23:45:00|25322.2|25315.2|25504.7|25497.7|25569.7|25562.7|25319.7|25312.7|1388
1647215400000|2022-03-13 23:50:00|25507.2|25500.2|25464.7|25457.7|25524.7|25517.7|25447.2|25440.2|458
1647215700000|2022-03-13 23:55:00|25459.7|25452.7|25394.7|25387.7|25464.7|25457.7|25394.7|25387.7|547
1647216000000|2022-03-14 00:00:00|25389.7|25382.7|25559.7|25552.7|25559.7|25552.7|25354.7|25347.7|2194
1647216300000|2022-03-14 00:05:00|25562.2|25555.2|25524.7|25517.7|25562.2|25555.2|25494.7|25487.7|1161
1647216600000|2022-03-14 00:10:00|25517.2|25510.2|25554.7|25547.7|25559.7|25552.7|25499.7|25492.7|976
1647216900000|2022-03-14 00:15:00|25559.7|25552.7|25632.2|25625.2|25644.7|25637.7|25557.2|25550.2|1994
1647217200000|2022-03-14 00:20:00|25629.7|25622.7|25559.7|25552.7|25634.7|25627.7|25554.7|25547.7|793
1647217500000|2022-03-14 00:25:00|25562.2|25555.2|25534.7|25527.7|25579.7|25572.7|25529.7|25522.7|629
1647217800000|2022-03-14 00:30:00|25532.2|25525.2|25487.2|25480.2|25537.2|25530.2|25474.7|25467.7|537
1647218100000|2022-03-14 00:35:00|25489.7|25482.7|25437.2|25430.2|25489.7|25482.7|25429.7|25422.7|409
1647218400000|2022-03-14 00:40:00|25439.7|25432.7|25457.2|25450.2|25469.7|25462.7|25419.7|25412.7|313
1647218700000|2022-03-14 00:45:00|25459.7|25452.7|25409.7|25402.7|25469.7|25462.7|25409.7|25402.7|340
1647219000000|2022-03-14 00:50:00|25412.2|25405.2|25449.7|25442.7|25454.7|25447.7|25407.2|25400.2|255
1647219300000|2022-03-14 00:55:00|25447.2|25440.2|25449.7|25442.7|25459.7|25452.7|25434.7|25427.7|352
1647219600000|2022-03-14 01:00:00|25452.2|25445.2|25439.7|25432.7|25474.7|25467.7|25434.7|25427.7|351
1647219900000|2022-03-14 01:05:00|25442.2|25435.2|25429.7|25422.7|25444.7|25437.7|25419.7|25412.7|278
1647220200000|2022-03-14 01:10:00|25432.2|25425.2|25419.7|25412.7|25442.2|25435.2|25404.7|25397.7|259
1647220500000|2022-03-14 01:15:00|25414.7|25407.7|25439.7|25432.7|25444.7|25437.7|25414.7|25407.7|255
1647220800000|2022-03-14 01:20:00|25437.2|25430.2|25459.7|25452.7|25464.7|25457.7|25434.7|25427.7|192
1647221100000|2022-03-14 01:25:00|25457.2|25450.2|25459.7|25452.7|25464.7|25457.7|25444.7|25437.7|136
1647221400000|2022-03-14 01:30:00|25454.7|25447.7|25419.7|25412.7|25464.7|25457.7|25419.7|25412.7|285
1647221700000|2022-03-14 01:35:00|25422.2|25415.2|25434.7|25427.7|25449.7|25442.7|25419.7|25412.7|264
1647222000000|2022-03-14 01:40:00|25429.7|25422.7|25439.7|25432.7|25452.2|25445.2|25424.7|25417.7|142
1647222300000|2022-03-14 01:45:00|25444.7|25437.7|25384.7|25377.7|25444.7|25437.7|25384.7|25377.7|292
1647222600000|2022-03-14 01:50:00|25379.7|25372.7|25399.7|25392.7|25419.7|25412.7|25374.7|25367.7|336
1647222900000|2022-03-14 01:55:00|25404.7|25397.7|25429.7|25422.7|25429.7|25422.7|25392.2|25385.2|297
1647223200000|2022-03-14 02:00:00|25427.2|25420.2|25399.7|25392.7|25432.2|25425.2|25379.7|25372.7|308
1647223500000|2022-03-14 02:05:00|25404.7|25397.7|25409.7|25402.7|25429.7|25422.7|25404.7|25397.7|199
1647223800000|2022-03-14 02:10:00|25407.2|25400.2|25394.7|25387.7|25427.2|25420.2|25394.7|25387.7|172
1647224100000|2022-03-14 02:15:00|25399.7|25392.7|25399.7|25392.7|25409.7|25402.7|25389.7|25382.7|198
1647224400000|2022-03-14 02:20:00|25402.2|25395.2|25379.7|25372.7|25404.7|25397.7|25369.7|25362.7|170
1647224700000|2022-03-14 02:25:00|25377.2|25370.2|25339.7|25332.7|25379.7|25372.7|25329.7|25322.7|432
1647225000000|2022-03-14 02:30:00|25342.2|25335.2|25304.7|25297.7|25344.7|25337.7|25294.7|25287.7|308
1647225300000|2022-03-14 02:35:00|25302.2|25295.2|25319.7|25312.7|25319.7|25312.7|25294.7|25287.7|222
1647225600000|2022-03-14 02:40:00|25317.2|25310.2|25329.7|25322.7|25329.7|25322.7|25309.7|25302.7|123
1647225900000|2022-03-14 02:45:00|25327.2|25320.2|25319.7|25312.7|25329.7|25322.7|25294.7|25287.7|214
1647226200000|2022-03-14 02:50:00|25322.2|25315.2|25319.7|25312.7|25332.2|25325.2|25319.7|25312.7|113
1647226500000|2022-03-14 02:55:00|25317.2|25310.2|25319.7|25312.7|25329.7|25322.7|25309.7|25302.7|124
1647226800000|2022-03-14 03:00:00|25322.2|25315.2|25354.7|25347.7|25359.7|25352.7|25319.7|25312.7|184
1647227100000|2022-03-14 03:05:00|25352.2|25345.2|25324.7|25317.7|25352.2|25345.2|25324.7|25317.7|114
1647227400000|2022-03-14 03:10:00|25327.2|25320.2|25324.7|25317.7|25329.7|25322.7|25304.7|25297.7|226
1647227700000|2022-03-14 03:15:00|25322.2|25315.2|25324.7|25317.7|25339.7|25332.7|25319.7|25312.7|82
1647228000000|2022-03-14 03:20:00|25327.2|25320.2|25377.2|25370.2|25384.7|25377.7|25327.2|25320.2|480
1647228300000|2022-03-14 03:25:00|25379.7|25372.7|25369.7|25362.7|25389.7|25382.7|25359.7|25352.7|174
1647228600000|2022-03-14 03:30:00|25372.2|25365.2|25354.7|25347.7|25384.7|25377.7|25349.7|25342.7|361
1647228900000|2022-03-14 03:35:00|25352.2|25345.2|25347.2|25340.2|25369.7|25362.7|25347.2|25340.2|168
1647229200000|2022-03-14 03:40:00|25349.7|25342.7|25319.7|25312.7|25349.7|25342.7|25314.7|25307.7|271
1647229500000|2022-03-14 03:45:00|25322.2|25315.2|25304.7|25297.7|25329.7|25322.7|25304.7|25297.7|129
1647229800000|2022-03-14 03:50:00|25309.7|25302.7|25329.7|25322.7|25329.7|25322.7|25304.7|25297.7|177
1647230100000|2022-03-14 03:55:00|25332.2|25325.2|25334.6|25327.6|25339.6|25332.6|25324.7|25317.7|195
1647230400000|2022-03-14 04:00:00|25339.6|25332.6|25349.6|25342.6|25357.1|25350.1|25339.6|25332.6|195
1647230700000|2022-03-14 04:05:00|25352.1|25345.1|25364.6|25357.6|25374.6|25367.6|25349.6|25342.6|236
1647231000000|2022-03-14 04:10:00|25362.1|25355.1|25374.6|25367.6|25374.6|25367.6|25354.6|25347.6|217
1647231300000|2022-03-14 04:15:00|25379.6|25372.6|25382.1|25375.1|25384.6|25377.6|25369.6|25362.6|209
1647231600000|2022-03-14 04:20:00|25384.6|25377.6|25447.1|25440.1|25449.6|25442.6|25379.6|25372.6|640
1647231900000|2022-03-14 04:25:00|25444.6|25437.6|25434.6|25427.6|25459.6|25452.6|25424.6|25417.6|265
1647232200000|2022-03-14 04:30:00|25437.1|25430.1|25404.6|25397.6|25439.6|25432.6|25394.6|25387.6|507
1647232500000|2022-03-14 04:35:00|25399.6|25392.6|25389.6|25382.6|25404.6|25397.6|25384.6|25377.6|256
1647232800000|2022-03-14 04:40:00|25387.1|25380.1|25384.6|25377.6|25394.6|25387.6|25384.6|25377.6|100
1647233100000|2022-03-14 04:45:00|25387.1|25380.1|25389.6|25382.6|25394.6|25387.6|25379.6|25372.6|144
1647233400000|2022-03-14 04:50:00|25392.1|25385.1|25404.6|25397.6|25409.6|25402.6|25392.1|25385.1|127
1647233700000|2022-03-14 04:55:00|25407.1|25400.1|25414.6|25407.6|25439.6|25432.6|25404.6|25397.6|245
1647234000000|2022-03-14 05:00:00|25419.6|25412.6|25404.6|25397.6|25429.6|25422.6|25379.6|25372.6|421
1647234300000|2022-03-14 05:05:00|25402.1|25395.1|25447.1|25440.1|25454.6|25447.6|25394.6|25387.6|437
1647234600000|2022-03-14 05:10:00|25449.6|25442.6|25434.6|25427.6|25449.6|25442.6|25414.6|25407.6|195
1647234900000|2022-03-14 05:15:00|25432.1|25425.1|25424.6|25417.6|25432.1|25425.1|25419.6|25412.6|168
1647235200000|2022-03-14 05:20:00|25422.1|25415.1|25424.6|25417.6|25439.6|25432.6|25419.6|25412.6|231
1647235500000|2022-03-14 05:25:00|25429.6|25422.6|25434.6|25427.6|25439.6|25432.6|25414.6|25407.6|300
1647235800000|2022-03-14 05:30:00|25429.6|25422.6|25407.1|25400.1|25439.6|25432.6|25404.6|25397.6|331
1647236100000|2022-03-14 05:35:00|25409.6|25402.6|25399.6|25392.6|25414.6|25407.6|25394.6|25387.6|355
1647236400000|2022-03-14 05:40:00|25394.6|25387.6|25379.6|25372.6|25397.1|25390.1|25377.1|25370.1|409
1647236700000|2022-03-14 05:45:00|25384.6|25377.6|25379.6|25372.6|25384.6|25377.6|25369.6|25362.6|428
1647237000000|2022-03-14 05:50:00|25377.1|25370.1|25359.6|25352.6|25377.1|25370.1|25349.6|25342.6|443
1647237300000|2022-03-14 05:55:00|25362.1|25355.1|25324.6|25317.6|25364.6|25357.6|25317.1|25310.1|1301
1647237600000|2022-03-14 06:00:00|25314.6|25307.6|25259.6|25252.6|25329.6|25322.6|25252.1|25245.1|1291
1647237900000|2022-03-14 06:05:00|25257.1|25250.1|25284.6|25277.6|25284.6|25277.6|25247.1|25240.1|583
1647238200000|2022-03-14 06:10:00|25282.1|25275.1|25294.6|25287.6|25304.6|25297.6|25279.6|25272.6|343
1647238500000|2022-03-14 06:15:00|25289.6|25282.6|25329.6|25322.6|25329.6|25322.6|25284.6|25277.6|244
1647238800000|2022-03-14 06:20:00|25334.6|25327.6|25372.1|25365.1|25374.6|25367.6|25317.1|25310.1|243
1647239100000|2022-03-14 06:25:00|25374.6|25367.6|25359.6|25352.6|25382.1|25375.1|25349.6|25342.6|210
1647239400000|2022-03-14 06:30:00|25362.1|25355.1|25329.6|25322.6|25367.1|25360.1|25329.6|25322.6|53
1647239700000|2022-03-14 06:35:00|25332.1|25325.1|25367.1|25360.1|25367.1|25360.1|25329.6|25322.6|44
1647240000000|2022-03-14 06:40:00|25369.6|25362.6|25342.1|25335.1|25377.1|25370.1|25337.1|25330.1|23
1647240300000|2022-03-14 06:45:00|25339.6|25332.6|25342.1|25335.1|25362.1|25355.1|25339.6|25332.6|43
1647240600000|2022-03-14 06:50:00|25339.6|25332.6|25324.6|25317.6|25342.1|25335.1|25307.1|25300.1|20
1647240900000|2022-03-14 06:55:00|25322.1|25315.1|25352.1|25345.1|25354.6|25347.6|25312.1|25305.1|21
1647241200000|2022-03-14 07:00:00|25349.6|25342.6|25344.6|25337.6|25354.6|25347.6|25322.1|25315.1|75
1647241500000|2022-03-14 07:05:00|25347.1|25340.1|25347.1|25340.1|25354.6|25347.6|25309.6|25302.6|62
1647241800000|2022-03-14 07:10:00|25349.6|25342.6|25337.1|25330.1|25354.6|25347.6|25317.1|25310.1|14
1647242100000|2022-03-14 07:15:00|25339.6|25332.6|25342.1|25335.1|25349.6|25342.6|25317.1|25310.1|45
1647242400000|2022-03-14 07:20:00|25344.6|25337.6|25369.6|25362.6|25379.6|25372.6|25344.6|25337.6|71
1647242700000|2022-03-14 07:25:00|25372.1|25365.1|25342.1|25335.1|25379.6|25372.6|25332.1|25325.1|91
1647243000000|2022-03-14 07:30:00|25339.6|25332.6|25359.6|25352.6|25362.1|25355.1|25334.6|25327.6|166
1647243300000|2022-03-14 07:35:00|25362.1|25355.1|25359.6|25352.6|25389.6|25382.6|25357.1|25350.1|128
1647243600000|2022-03-14 07:40:00|25362.1|25355.1|25339.6|25332.6|25367.1|25360.1|25334.6|25327.6|93
1647243900000|2022-03-14 07:45:00|25342.1|25335.1|25312.1|25305.1|25347.1|25340.1|25312.1|25305.1|63
1647244200000|2022-03-14 07:50:00|25314.6|25307.6|25319.6|25312.6|25324.6|25317.6|25304.6|25297.6|116
1647244500000|2022-03-14 07:55:00|25322.1|25315.1|25314.6|25307.6|25327.1|25320.1|25309.6|25302.6|98
1647244800000|2022-03-14 08:00:00|25317.1|25310.1|25277.1|25270.1|25319.6|25312.6|25274.6|25267.6|296
1647245100000|2022-03-14 08:05:00|25279.6|25272.6|25347.1|25340.1|25354.6|25347.6|25279.6|25272.6|315
1647245400000|2022-03-14 08:10:00|25344.6|25337.6|25339.6|25332.6|25379.6|25372.6|25334.6|25327.6|244
1647245700000|2022-03-14 08:15:00|25342.1|25335.1|25334.6|25327.6|25354.6|25347.6|25327.1|25320.1|189
1647246000000|2022-03-14 08:20:00|25332.1|25325.1|25349.6|25342.6|25357.1|25350.1|25329.6|25322.6|139
1647246300000|2022-03-14 08:25:00|25347.1|25340.1|25309.6|25302.6|25349.6|25342.6|25299.6|25292.6|156
1647246600000|2022-03-14 08:30:00|25307.1|25300.1|25297.1|25290.1|25309.6|25302.6|25284.6|25277.6|168
1647246900000|2022-03-14 08:35:00|25299.6|25292.6|25304.6|25297.6|25319.6|25312.6|25294.6|25287.6|121
1647247200000|2022-03-14 08:40:00|25309.6|25302.6|25299.6|25292.6|25319.6|25312.6|25289.6|25282.6|123
1647247500000|2022-03-14 08:45:00|25302.1|25295.1|25334.6|25327.6|25334.6|25327.6|25302.1|25295.1|175
1647247800000|2022-03-14 08:50:00|25332.1|25325.1|25304.6|25297.6|25349.6|25342.6|25294.6|25287.6|157
1647248100000|2022-03-14 08:55:00|25307.1|25300.1|25319.6|25312.6|25324.6|25317.6|25299.6|25292.6|96
1647248400000|2022-03-14 09:00:00|25317.1|25310.1|25354.6|25347.6|25359.6|25352.6|25317.1|25310.1|118
1647248700000|2022-03-14 09:05:00|25357.1|25350.1|25369.6|25362.6|25369.6|25362.6|25349.6|25342.6|150
1647249000000|2022-03-14 09:10:00|25374.6|25367.6|25374.6|25367.6|25389.6|25382.6|25369.6|25362.6|157
1647249300000|2022-03-14 09:15:00|25377.1|25370.1|25364.6|25357.6|25387.1|25380.1|25359.6|25352.6|54
1647249600000|2022-03-14 09:20:00|25367.1|25360.1|25369.6|25362.6|25379.6|25372.6|25359.6|25352.6|93
1647249900000|2022-03-14 09:25:00|25367.1|25360.1|25364.6|25357.6|25379.6|25372.6|25344.6|25337.6|62
1647250200000|2022-03-14 09:30:00|25367.1|25360.1|25384.6|25377.6|25384.6|25377.6|25359.6|25352.6|49
1647250500000|2022-03-14 09:35:00|25382.1|25375.1|25414.6|25407.6|25414.6|25407.6|25377.1|25370.1|110
1647250800000|2022-03-14 09:40:00|25417.1|25410.1|25429.6|25422.6|25459.6|25452.6|25404.6|25397.6|321
1647251100000|2022-03-14 09:45:00|25432.1|25425.1|25447.1|25440.1|25454.6|25447.6|25422.1|25415.1|155
1647251400000|2022-03-14 09:50:00|25444.6|25437.6|25459.6|25452.6|25467.1|25460.1|25439.6|25432.6|270
1647251700000|2022-03-14 09:55:00|25462.1|25455.1|25462.1|25455.1|25484.6|25477.6|25452.1|25445.1|258
1647252000000|2022-03-14 10:00:00|25464.6|25457.6|25454.6|25447.6|25464.6|25457.6|25444.6|25437.6|149
1647252300000|2022-03-14 10:05:00|25459.6|25452.6|25439.6|25432.6|25464.6|25457.6|25437.1|25430.1|76
1647252600000|2022-03-14 10:10:00|25437.1|25430.1|25444.6|25437.6|25444.6|25437.6|25409.6|25402.6|244
1647252900000|2022-03-14 10:15:00|25442.1|25435.1|25444.6|25437.6|25454.6|25447.6|25437.1|25430.1|61
1647253200000|2022-03-14 10:20:00|25442.1|25435.1|25449.6|25442.6|25454.6|25447.6|25439.6|25432.6|46
1647253500000|2022-03-14 10:25:00|25452.1|25445.1|25464.6|25457.6|25464.6|25457.6|25444.6|25437.6|87
1647253800000|2022-03-14 10:30:00|25467.1|25460.1|25464.6|25457.6|25484.6|25477.6|25457.1|25450.1|78
1647254100000|2022-03-14 10:35:00|25462.1|25455.1|25444.6|25437.6|25464.6|25457.6|25442.1|25435.1|58
1647254400000|2022-03-14 10:40:00|25442.1|25435.1|25427.1|25420.1|25444.6|25437.6|25419.6|25412.6|79
1647254700000|2022-03-14 10:45:00|25429.6|25422.6|25424.6|25417.6|25439.6|25432.6|25424.6|25417.6|61
1647255000000|2022-03-14 10:50:00|25427.1|25420.1|25439.6|25432.6|25439.6|25432.6|25414.6|25407.6|83
1647255300000|2022-03-14 10:55:00|25437.1|25430.1|25449.6|25442.6|25454.6|25447.6|25429.6|25422.6|79
1647255600000|2022-03-14 11:00:00|25447.1|25440.1|25419.6|25412.6|25452.1|25445.1|25417.1|25410.1|30
1647255900000|2022-03-14 11:05:00|25422.1|25415.1|25414.6|25407.6|25429.6|25422.6|25412.1|25405.1|66
1647256200000|2022-03-14 11:10:00|25412.1|25405.1|25429.6|25422.6|25437.1|25430.1|25409.6|25402.6|70
1647256500000|2022-03-14 11:15:00|25427.1|25420.1|25429.6|25422.6|25439.6|25432.6|25414.6|25407.6|49
1647256800000|2022-03-14 11:20:00|25427.1|25420.1|25424.6|25417.6|25434.6|25427.6|25419.6|25412.6|56
1647257100000|2022-03-14 11:25:00|25419.6|25412.6|25364.6|25357.6|25419.6|25412.6|25359.6|25352.6|338
1647257400000|2022-03-14 11:30:00|25367.1|25360.1|25349.6|25342.6|25379.6|25372.6|25349.6|25342.6|109
1647257700000|2022-03-14 11:35:00|25352.1|25345.1|25362.1|25355.1|25379.6|25372.6|25344.6|25337.6|68
1647258000000|2022-03-14 11:40:00|25359.6|25352.6|25342.1|25335.1|25374.6|25367.6|25342.1|25335.1|186
1647258300000|2022-03-14 11:45:00|25344.6|25337.6|25329.6|25322.6|25349.6|25342.6|25312.1|25305.1|241
1647258600000|2022-03-14 11:50:00|25332.1|25325.1|25324.6|25317.6|25344.6|25337.6|25324.6|25317.6|110
1647258900000|2022-03-14 11:55:00|25327.1|25320.1|25334.6|25327.6|25352.1|25345.1|25319.6|25312.6|85
1647259200000|2022-03-14 12:00:00|25329.6|25322.6|25359.6|25352.6|25364.6|25357.6|25324.6|25317.6|74
1647259500000|2022-03-14 12:05:00|25357.1|25350.1|25367.1|25360.1|25377.1|25370.1|25354.6|25347.6|66
1647259800000|2022-03-14 12:10:00|25364.6|25357.6|25362.1|25355.1|25369.6|25362.6|25352.1|25345.1|27
1647260100000|2022-03-14 12:15:00|25364.6|25357.6|25349.6|25342.6|25374.6|25367.6|25344.6|25337.6|39
1647260400000|2022-03-14 12:20:00|25354.6|25347.6|25339.6|25332.6|25359.6|25352.6|25339.6|25332.6|79
1647260700000|2022-03-14 12:25:00|25342.1|25335.1|25352.1|25345.1|25359.6|25352.6|25339.6|25332.6|50
1647261000000|2022-03-14 12:30:00|25354.6|25347.6|25374.6|25367.6|25377.1|25370.1|25352.1|25345.1|48
1647261300000|2022-03-14 12:35:00|25372.1|25365.1|25369.6|25362.6|25374.6|25367.6|25354.6|25347.6|34
1647261600000|2022-03-14 12:40:00|25374.6|25367.6|25389.6|25382.6|25389.6|25382.6|25372.1|25365.1|49
1647261900000|2022-03-14 12:45:00|25392.1|25385.1|25374.6|25367.6|25392.1|25385.1|25369.6|25362.6|95
1647262200000|2022-03-14 12:50:00|25377.1|25370.1|25389.6|25382.6|25409.6|25402.6|25364.6|25357.6|159
1647262500000|2022-03-14 12:55:00|25387.1|25380.1|25409.6|25402.6|25424.6|25417.6|25369.6|25362.6|148
1647262800000|2022-03-14 13:00:00|25407.1|25400.1|25397.1|25390.1|25409.6|25402.6|25389.6|25382.6|78
1647263100000|2022-03-14 13:05:00|25399.6|25392.6|25394.6|25387.6|25399.6|25392.6|25382.1|25375.1|42
1647263400000|2022-03-14 13:10:00|25392.1|25385.1|25404.6|25397.6|25412.1|25405.1|25389.6|25382.6|52
1647263700000|2022-03-14 13:15:00|25407.1|25400.1|25409.6|25402.6|25419.6|25412.6|25399.6|25392.6|44
1647264000000|2022-03-14 13:20:00|25412.1|25405.1|25394.6|25387.6|25419.6|25412.6|25392.1|25385.1|53
1647264300000|2022-03-14 13:25:00|25399.6|25392.6|25384.6|25377.6|25399.6|25392.6|25384.6|25377.6|70
1647264600000|2022-03-14 13:30:00|25387.1|25380.1|25362.1|25355.1|25419.6|25412.6|25357.1|25350.1|437
1647264900000|2022-03-14 13:35:00|25364.6|25357.6|25344.6|25337.6|25379.6|25372.6|25329.6|25322.6|394
1647265200000|2022-03-14 13:40:00|25339.6|25332.6|25399.6|25392.6|25412.1|25405.1|25324.6|25317.6|430
1647265500000|2022-03-14 13:45:00|25402.1|25395.1|25399.6|25392.6|25419.6|25412.6|25384.6|25377.6|272
1647265800000|2022-03-14 13:50:00|25402.1|25395.1|25394.6|25387.6|25414.6|25407.6|25384.6|25377.6|136
1647266100000|2022-03-14 13:55:00|25392.1|25385.1|25402.1|25395.1|25414.6|25407.6|25379.6|25372.6|156
1647266400000|2022-03-14 14:00:00|25399.6|25392.6|25399.6|25392.6|25434.6|25427.6|25377.1|25370.1|237
1647266700000|2022-03-14 14:05:00|25402.1|25395.1|25437.1|25430.1|25439.6|25432.6|25394.6|25387.6|119
1647267000000|2022-03-14 14:10:00|25434.6|25427.6|25464.6|25457.6|25474.6|25467.6|25432.1|25425.1|144
1647267300000|2022-03-14 14:15:00|25467.1|25460.1|25454.6|25447.6|25467.1|25460.1|25439.6|25432.6|233
1647267600000|2022-03-14 14:20:00|25452.1|25445.1|25479.6|25472.6|25479.6|25472.6|25444.6|25437.6|135
1647267900000|2022-03-14 14:25:00|25499.6|25492.6|25479.6|25472.6|25504.6|25497.6|25474.6|25467.6|379
1647268200000|2022-03-14 14:30:00|25477.1|25470.1|25434.6|25427.6|25479.6|25472.6|25424.6|25417.6|451
1647268500000|2022-03-14 14:35:00|25437.1|25430.1|25444.6|25437.6|25449.6|25442.6|25429.6|25422.6|222
1647268800000|2022-03-14 14:40:00|25449.6|25442.6|25439.6|25432.6|25459.6|25452.6|25432.1|25425.1|255
1647269100000|2022-03-14 14:45:00|25437.1|25430.1|25439.6|25432.6|25459.6|25452.6|25429.6|25422.6|85
1647269400000|2022-03-14 14:50:00|25444.6|25437.6|25469.6|25462.6|25479.6|25472.6|25434.6|25427.6|193
1647269700000|2022-03-14 14:55:00|25467.1|25460.1|25479.6|25472.6|25484.6|25477.6|25459.6|25452.6|319
1647270000000|2022-03-14 15:00:00|25484.6|25477.6|25474.6|25467.6|25484.6|25477.6|25462.1|25455.1|170
1647270300000|2022-03-14 15:05:00|25472.1|25465.1|25462.1|25455.1|25482.1|25475.1|25454.6|25447.6|118
1647270600000|2022-03-14 15:10:00|25464.6|25457.6|25434.6|25427.6|25464.6|25457.6|25427.1|25420.1|153
1647270900000|2022-03-14 15:15:00|25432.1|25425.1|25424.6|25417.6|25444.6|25437.6|25414.6|25407.6|166
1647271200000|2022-03-14 15:20:00|25422.1|25415.1|25414.6|25407.6|25424.6|25417.6|25399.6|25392.6|223
1647271500000|2022-03-14 15:25:00|25417.1|25410.1|25409.6|25402.6|25424.6|25417.6|25402.1|25395.1|85
1647271800000|2022-03-14 15:30:00|25407.1|25400.1|25424.6|25417.6|25429.6|25422.6|25404.6|25397.6|190
1647272100000|2022-03-14 15:35:00|25422.1|25415.1|25409.6|25402.6|25424.6|25417.6|25394.6|25387.6|77
1647272400000|2022-03-14 15:40:00|25404.6|25397.6|25397.1|25390.1|25409.6|25402.6|25384.6|25377.6|190
1647272700000|2022-03-14 15:45:00|25399.6|25392.6|25369.6|25362.6|25399.6|25392.6|25364.6|25357.6|191
1647273000000|2022-03-14 15:50:00|25367.1|25360.1|25382.1|25375.1|25384.6|25377.6|25359.6|25352.6|184
1647273300000|2022-03-14 15:55:00|25379.6|25372.6|25372.1|25365.1|25379.6|25372.6|25359.6|25352.6|172
1647273600000|2022-03-14 16:00:00|25369.6|25362.6|25349.6|25342.6|25369.6|25362.6|25344.6|25337.6|181
1647273900000|2022-03-14 16:05:00|25352.1|25345.1|25344.6|25337.6|25364.6|25357.6|25339.6|25332.6|88
1647274200000|2022-03-14 16:10:00|25347.1|25340.1|25339.6|25332.6|25359.6|25352.6|25329.6|25322.6|103
1647274500000|2022-03-14 16:15:00|25342.1|25335.1|25364.6|25357.6|25369.6|25362.6|25334.6|25327.6|175
1647274800000|2022-03-14 16:20:00|25362.1|25355.1|25369.6|25362.6|25374.6|25367.6|25349.6|25342.6|110
1647275100000|2022-03-14 16:25:00|25367.1|25360.1|25379.6|25372.6|25379.6|25372.6|25359.6|25352.6|127
1647275400000|2022-03-14 16:30:00|25377.1|25370.1|25374.6|25367.6|25389.6|25382.6|25369.6|25362.6|194
1647275700000|2022-03-14 16:35:00|25372.1|25365.1|25369.6|25362.6|25379.6|25372.6|25359.6|25352.6|127
1647276000000|2022-03-14 16:40:00|25367.1|25360.1|25357.1|25350.1|25389.6|25382.6|25354.6|25347.6|144
1647276300000|2022-03-14 16:45:00|25359.6|25352.6|25312.1|25305.1|25359.6|25352.6|25299.6|25292.6|187
1647276600000|2022-03-14 16:50:00|25309.6|25302.6|25284.6|25277.6|25319.6|25312.6|25279.6|25272.6|161
1647276900000|2022-03-14 16:55:00|25279.6|25272.6|25289.6|25282.6|25314.6|25307.6|25279.6|25272.6|289
1647277200000|2022-03-14 17:00:00|25292.1|25285.1|25274.6|25267.6|25297.1|25290.1|25272.1|25265.1|161
1647277500000|2022-03-14 17:05:00|25272.1|25265.1|25269.6|25262.6|25294.6|25287.6|25269.6|25262.6|251
1647277800000|2022-03-14 17:10:00|25272.1|25265.1|25269.6|25262.6|25282.1|25275.1|25267.1|25260.1|111
1647278100000|2022-03-14 17:15:00|25264.6|25257.6|25289.6|25282.6|25294.6|25287.6|25264.6|25257.6|105
1647278400000|2022-03-14 17:20:00|25287.1|25280.1|25294.6|25287.6|25294.6|25287.6|25274.6|25267.6|106
1647278700000|2022-03-14 17:25:00|25297.1|25290.1|25274.6|25267.6|25297.1|25290.1|25272.1|25265.1|119
1647279000000|2022-03-14 17:30:00|25277.1|25270.1|25264.6|25257.6|25289.6|25282.6|25234.6|25227.6|359
1647279300000|2022-03-14 17:35:00|25262.1|25255.1|25224.6|25217.6|25264.6|25257.6|25222.1|25215.1|169
1647279600000|2022-03-14 17:40:00|25227.1|25220.1|25224.6|25217.6|25234.6|25227.6|25209.6|25202.6|169
1647279900000|2022-03-14 17:45:00|25227.1|25220.1|25204.6|25197.6|25239.6|25232.6|25204.6|25197.6|167
1647280200000|2022-03-14 17:50:00|25209.6|25202.6|25244.6|25237.6|25254.6|25247.6|25209.6|25202.6|101
1647280500000|2022-03-14 17:55:00|25249.6|25242.6|25229.6|25222.6|25259.6|25252.6|25227.1|25220.1|159
1647280800000|2022-03-14 18:00:00|25232.1|25225.1|25224.6|25217.6|25234.6|25227.6|25219.6|25212.6|96
1647281100000|2022-03-14 18:05:00|25229.6|25222.6|25239.6|25232.6|25249.6|25242.6|25229.6|25222.6|76
1647281400000|2022-03-14 18:10:00|25237.1|25230.1|25234.6|25227.6|25244.6|25237.6|25224.6|25217.6|38
1647281700000|2022-03-14 18:15:00|25237.1|25230.1|25209.6|25202.6|25237.1|25230.1|25209.6|25202.6|71
1647282000000|2022-03-14 18:20:00|25212.1|25205.1|25204.6|25197.6|25219.6|25212.6|25194.6|25187.6|129
1647282300000|2022-03-14 18:25:00|25202.1|25195.1|25204.6|25197.6|25214.6|25207.6|25194.6|25187.6|73
1647282600000|2022-03-14 18:30:00|25202.1|25195.1|25224.6|25217.6|25227.1|25220.1|25197.1|25190.1|111
1647282900000|2022-03-14 18:35:00|25227.1|25220.1|25237.1|25230.1|25249.6|25242.6|25224.6|25217.6|115
1647283200000|2022-03-14 18:40:00|25239.6|25232.6|25209.6|25202.6|25239.6|25232.6|25199.6|25192.6|196
1647283500000|2022-03-14 18:45:00|25212.1|25205.1|25204.6|25197.6|25214.6|25207.6|25199.6|25192.6|61
1647283800000|2022-03-14 18:50:00|25207.1|25200.1|25234.6|25227.6|25234.6|25227.6|25199.6|25192.6|151
1647284100000|2022-03-14 18:55:00|25237.1|25230.1|25239.6|25232.6|25249.6|25242.6|25232.1|25225.1|64
1647284400000|2022-03-14 19:00:00|25234.6|25227.6|25259.6|25252.6|25272.1|25265.1|25229.6|25222.6|213
1647284700000|2022-03-14 19:05:00|25254.6|25247.6|25232.1|25225.1|25259.6|25252.6|25227.1|25220.1|152
1647285000000|2022-03-14 19:10:00|25234.6|25227.6|25259.6|25252.6|25264.6|25257.6|25229.6|25222.6|102
1647285300000|2022-03-14 19:15:00|25264.6|25257.6|25254.6|25247.6|25279.6|25272.6|25244.6|25237.6|172
1647285600000|2022-03-14 19:20:00|25257.1|25250.1|25272.1|25265.1|25274.6|25267.6|25244.6|25237.6|119
1647285900000|2022-03-14 19:25:00|25269.6|25262.6|25252.1|25245.1|25269.6|25262.6|25244.6|25237.6|125
1647286200000|2022-03-14 19:30:00|25254.6|25247.6|25224.6|25217.6|25254.6|25247.6|25214.6|25207.6|257
1647286500000|2022-03-14 19:35:00|25227.1|25220.1|25249.6|25242.6|25257.1|25250.1|25219.6|25212.6|203
1647286800000|2022-03-14 19:40:00|25252.1|25245.1|25259.6|25252.6|25267.1|25260.1|25234.6|25227.6|150
1647287100000|2022-03-14 19:45:00|25262.1|25255.1|25254.6|25247.6|25277.1|25270.1|25239.6|25232.6|195
1647287400000|2022-03-14 19:50:00|25249.6|25242.6|25239.6|25232.6|25259.6|25252.6|25227.1|25220.1|242
1647287700000|2022-03-14 19:55:00|25242.1|25235.1|25284.6|25277.6|25294.6|25287.6|25242.1|25235.1|475
1647288000000|2022-03-14 20:00:00|25279.6|25272.6|25289.6|25282.6|25299.6|25292.6|25274.6|25267.6|165
1647288300000|2022-03-14 20:05:00|25294.6|25287.6|25314.6|25307.6|25314.6|25307.6|25292.1|25285.1|49
1647288600000|2022-03-14 20:10:00|25312.1|25305.1|25309.6|25302.6|25317.1|25310.1|25304.6|25297.6|27
1647288900000|2022-03-14 20:15:00|25307.1|25300.1|25304.6|25297.6|25307.1|25300.1|25299.6|25292.6|21
1647289200000|2022-03-14 20:20:00|25302.1|25295.1|25299.6|25292.6|25304.6|25297.6|25299.6|25292.6|3
1647289500000|2022-03-14 20:25:00|25294.6|25287.6|25299.6|25292.6|25304.6|25297.6|25292.1|25285.1|22
1647289800000|2022-03-14 20:30:00|25302.1|25295.1|25302.1|25295.1|25304.6|25297.6|25299.6|25292.6|5
1647290100000|2022-03-14 20:35:00|25304.6|25297.6|25297.1|25290.1|25304.6|25297.6|25297.1|25290.1|14
1647290400000|2022-03-14 20:40:00|25299.6|25292.6|25302.1|25295.1|25302.1|25295.1|25297.1|25290.1|6
1647290700000|2022-03-14 20:45:00|25304.6|25297.6|25304.6|25297.6|25309.6|25302.6|25299.6|25292.6|15
1647291000000|2022-03-14 20:50:00|25307.1|25300.1|25307.1|25300.1|25309.6|25302.6|25302.1|25295.1|19
1647291300000|2022-03-14 20:55:00|25304.6|25297.6|25308.6|25293.6|25308.6|25300.1|25299.6|25291.1|30
1647291600000|2022-03-14 21:00:00|25306.1|25291.1|25316.1|25301.1|25318.6|25303.6|25303.6|25288.6|2
1647291900000|2022-03-14 21:05:00|25328.6|25313.6|25321.1|25306.1|25328.6|25313.6|25318.6|25303.6|1
1647292200000|2022-03-14 21:10:00|25318.6|25303.6|25318.6|25303.6|25321.1|25306.1|25318.6|25303.6|0
1647292500000|2022-03-14 21:15:00|25327|25297|25326.7|25296.7|25327.2|25297.2|25326.4|25296.4|15213
1647292800000|2022-03-14 21:20:00|25324.6|25294.6|25319.3|25289.3|25325|25295|25317.6|25287.6|0
1647293100000|2022-03-14 21:25:00|25318.8|25288.8|25316.5|25286.5|25318.9|25288.9|25316|25286|0
1647293400000|2022-03-14 21:30:00|25317.6|25287.6|25317.8|25287.8|25319.3|25289.3|25317.4|25287.4|0
1647293700000|2022-03-14 21:35:00|25316.8|25286.8|25317.5|25287.5|25318.1|25288.1|25316.8|25286.8|0
1647294000000|2022-03-14 21:40:00|25317|25287|25319.8|25289.8|25321.5|25291.5|25317|25287|0
1647294300000|2022-03-14 21:45:00|25319.9|25289.9|25321.3|25291.3|25321.9|25291.9|25319.9|25289.9|0
1647294600000|2022-03-14 21:50:00|25321.1|25291.1|25334.5|25304.5|25335.3|25305.3|25320.8|25290.8|0
1647294900000|2022-03-14 21:55:00|25334.6|25304.6|25341.3|25311.3|25341.5|25311.5|25334.5|25304.5|0
1647295200000|2022-03-14 22:00:00|25333.3|25303.3|25338.6|25323.6|25358.6|25343.6|25306.1|25291.1|140
1647295500000|2022-03-14 22:05:00|25341.1|25326.1|25338.6|25323.6|25351.1|25336.1|25331.1|25316.1|37
1647295800000|2022-03-14 22:10:00|25343.6|25328.6|25346.1|25331.1|25348.6|25333.6|25343.6|25328.6|3
1647296400000|2022-03-14 22:20:00|25343.6|25328.6|25341.1|25326.1|25343.6|25328.6|25341.1|25326.1|3
1647296700000|2022-03-14 22:25:00|25338.6|25323.6|25326.1|25311.1|25338.6|25323.6|25326.1|25311.1|1
1647297000000|2022-03-14 22:30:00|25328.6|25313.6|25356.1|25341.1|25368.6|25353.6|25328.6|25313.6|39
1647297300000|2022-03-14 22:35:00|25353.6|25338.6|25378.6|25363.6|25383.6|25368.6|25353.6|25338.6|21
1647297600000|2022-03-14 22:40:00|25381.1|25366.1|25381.1|25366.1|25381.1|25366.1|25376.1|25361.1|3
1647297900000|2022-03-14 22:45:00|25378.6|25363.6|25388.6|25373.6|25396.1|25381.1|25376.1|25361.1|13
1647298200000|2022-03-14 22:50:00|25386.1|25371.1|25371.1|25356.1|25391.1|25376.1|25371.1|25356.1|23
1647298500000|2022-03-14 22:55:00|25373.6|25358.6|25361.1|25346.1|25381.1|25366.1|25361.1|25346.1|13
1647298800000|2022-03-14 23:00:00|25363.6|25348.6|25338.6|25323.6|25368.6|25353.6|25333.6|25318.6|37
1647299100000|2022-03-14 23:05:00|25333.6|25318.6|25346.1|25331.1|25351.1|25336.1|25333.6|25318.6|32
1647299400000|2022-03-14 23:10:00|25343.6|25328.6|25346.1|25331.1|25348.6|25333.6|25328.6|25313.6|22
1647299700000|2022-03-14 23:15:00|25343.6|25328.6|25361.1|25346.1|25363.6|25348.6|25341.1|25326.1|14
1647300000000|2022-03-14 23:20:00|25363.6|25348.6|25348.6|25333.6|25363.6|25348.6|25346.1|25331.1|7
1647300300000|2022-03-14 23:25:00|25346.1|25331.1|25351.1|25336.1|25353.6|25338.6|25343.6|25328.6|30
1647300600000|2022-03-14 23:30:00|25348.6|25333.6|25302.1|25295.1|25354.6|25347.6|25299.6|25292.6|15877
1647300900000|2022-03-14 23:35:00|25304.6|25297.6|25304.6|25297.6|25319.6|25312.6|25299.6|25292.6|78
1647301200000|2022-03-14 23:40:00|25307.1|25300.1|25289.6|25282.6|25307.1|25300.1|25279.6|25272.6|276
1647301500000|2022-03-14 23:45:00|25292.1|25285.1|25279.6|25272.6|25309.6|25302.6|25254.6|25247.6|328
1647301800000|2022-03-14 23:50:00|25282.1|25275.1|25264.6|25257.6|25289.6|25282.6|25257.1|25250.1|117
1647302100000|2022-03-14 23:55:00|25269.6|25262.6|25219.6|25212.6|25274.6|25267.6|25217.1|25210.1|274
1647302400000|2022-03-15 00:00:00|25217.1|25210.1|25292.1|25285.1|25299.6|25292.6|25214.6|25207.6|1137
1647302700000|2022-03-15 00:05:00|25294.6|25287.6|25354.6|25347.6|25369.6|25362.6|25294.6|25287.6|620
1647303000000|2022-03-15 00:10:00|25352.1|25345.1|25299.6|25292.6|25357.1|25350.1|25297.1|25290.1|507
1647303300000|2022-03-15 00:15:00|25297.1|25290.1|25304.6|25297.6|25309.6|25302.6|25262.1|25255.1|488
1647303600000|2022-03-15 00:20:00|25299.6|25292.6|25279.6|25272.6|25304.6|25297.6|25274.6|25267.6|192
1647303900000|2022-03-15 00:25:00|25282.1|25275.1|25309.6|25302.6|25309.6|25302.6|25282.1|25275.1|147
1647304200000|2022-03-15 00:30:00|25307.1|25300.1|25359.6|25352.6|25359.6|25352.6|25307.1|25300.1|214
1647304500000|2022-03-15 00:35:00|25362.1|25355.1|25364.6|25357.6|25424.6|25417.6|25354.6|25347.6|492
1647304800000|2022-03-15 00:40:00|25362.1|25355.1|25329.6|25322.6|25362.1|25355.1|25297.1|25290.1|471
1647305100000|2022-03-15 00:45:00|25332.1|25325.1|25319.6|25312.6|25349.6|25342.6|25309.6|25302.6|174
1647305400000|2022-03-15 00:50:00|25317.1|25310.1|25344.6|25337.6|25347.1|25340.1|25314.6|25307.6|133
1647305700000|2022-03-15 00:55:00|25342.1|25335.1|25337.1|25330.1|25359.6|25352.6|25309.6|25302.6|139
1647306000000|2022-03-15 01:00:00|25339.6|25332.6|25357.1|25350.1|25364.6|25357.6|25329.6|25322.6|191
1647306300000|2022-03-15 01:05:00|25354.6|25347.6|25354.6|25347.6|25364.6|25357.6|25339.6|25332.6|224
1647306600000|2022-03-15 01:10:00|25352.1|25345.1|25367.1|25360.1|25374.6|25367.6|25344.6|25337.6|121
1647306900000|2022-03-15 01:15:00|25369.6|25362.6|25324.6|25317.6|25374.6|25367.6|25324.6|25317.6|304
1647307200000|2022-03-15 01:20:00|25322.1|25315.1|25377.1|25370.1|25377.1|25370.1|25322.1|25315.1|113
1647307500000|2022-03-15 01:25:00|25374.6|25367.6|25377.1|25370.1|25417.1|25410.1|25369.6|25362.6|242
1647307800000|2022-03-15 01:30:00|25379.6|25372.6|25334.6|25327.6|25387.1|25380.1|25334.6|25327.6|401
1647308100000|2022-03-15 01:35:00|25337.1|25330.1|25332.1|25325.1|25354.6|25347.6|25299.6|25292.6|416
1647308400000|2022-03-15 01:40:00|25329.6|25322.6|25347.1|25340.1|25369.6|25362.6|25329.6|25322.6|328
1647308700000|2022-03-15 01:45:00|25344.6|25337.6|25324.6|25317.6|25347.1|25340.1|25317.1|25310.1|198
1647309000000|2022-03-15 01:50:00|25322.1|25315.1|25274.6|25267.6|25349.6|25342.6|25272.1|25265.1|204
1647309300000|2022-03-15 01:55:00|25272.1|25265.1|25294.6|25287.6|25294.6|25287.6|25234.6|25227.6|353
1647309600000|2022-03-15 02:00:00|25297.1|25290.1|25339.6|25332.6|25344.6|25337.6|25287.1|25280.1|380
1647309900000|2022-03-15 02:05:00|25337.1|25330.1|25379.6|25372.6|25384.6|25377.6|25337.1|25330.1|456
1647310200000|2022-03-15 02:10:00|25377.1|25370.1|25394.6|25387.6|25407.1|25400.1|25367.1|25360.1|526
1647310500000|2022-03-15 02:15:00|25389.6|25382.6|25369.6|25362.6|25399.6|25392.6|25364.6|25357.6|294
1647310800000|2022-03-15 02:20:00|25372.1|25365.1|25359.6|25352.6|25379.6|25372.6|25339.6|25332.6|254
1647311100000|2022-03-15 02:25:00|25354.6|25347.6|25384.6|25377.6|25389.6|25382.6|25339.6|25332.6|186
1647311400000|2022-03-15 02:30:00|25389.6|25382.6|25402.1|25395.1|25419.6|25412.6|25369.6|25362.6|343
1647311700000|2022-03-15 02:35:00|25399.6|25392.6|25409.6|25402.6|25434.6|25427.6|25399.6|25392.6|251
1647312000000|2022-03-15 02:40:00|25414.6|25407.6|25407.1|25400.1|25424.6|25417.6|25404.6|25397.6|105
1647312300000|2022-03-15 02:45:00|25404.6|25397.6|25419.6|25412.6|25434.6|25427.6|25404.6|25397.6|68
1647312600000|2022-03-15 02:50:00|25417.1|25410.1|25409.6|25402.6|25429.6|25422.6|25399.6|25392.6|31
1647312900000|2022-03-15 02:55:00|25412.1|25405.1|25402.1|25395.1|25419.6|25412.6|25389.6|25382.6|89
1647313200000|2022-03-15 03:00:00|25399.6|25392.6|25412.1|25405.1|25419.6|25412.6|25394.6|25387.6|121
1647313500000|2022-03-15 03:05:00|25414.6|25407.6|25417.1|25410.1|25427.1|25420.1|25394.6|25387.6|87
1647313800000|2022-03-15 03:10:00|25414.6|25407.6|25414.6|25407.6|25424.6|25417.6|25407.1|25400.1|59
1647314100000|2022-03-15 03:15:00|25412.1|25405.1|25409.6|25402.6|25424.6|25417.6|25409.6|25402.6|38
1647314400000|2022-03-15 03:20:00|25412.1|25405.1|25427.1|25420.1|25429.6|25422.6|25412.1|25405.1|64
1647314700000|2022-03-15 03:25:00|25429.6|25422.6|25414.6|25407.6|25429.6|25422.6|25409.6|25402.6|68
1647315000000|2022-03-15 03:30:00|25417.1|25410.1|25419.6|25412.6|25434.6|25427.6|25409.6|25402.6|208
1647315300000|2022-03-15 03:35:00|25417.1|25410.1|25414.6|25407.6|25434.6|25427.6|25412.1|25405.1|79
1647315600000|2022-03-15 03:40:00|25412.1|25405.1|25404.6|25397.6|25429.6|25422.6|25394.6|25387.6|215
1647315900000|2022-03-15 03:45:00|25402.1|25395.1|25384.6|25377.6|25409.6|25402.6|25379.6|25372.6|255
1647316200000|2022-03-15 03:50:00|25387.1|25380.1|25384.6|25377.6|25389.6|25382.6|25374.6|25367.6|262
1647316500000|2022-03-15 03:55:00|25387.1|25380.1|25394|25387|25401.5|25394.5|25384|25377|99
1647316800000|2022-03-15 04:00:00|25396.5|25389.5|25396.5|25389.5|25399|25392|25386.5|25379.5|56
1647317100000|2022-03-15 04:05:00|25401.5|25394.5|25399|25392|25401.5|25394.5|25391.5|25384.5|45
1647317400000|2022-03-15 04:10:00|25396.5|25389.5|25396.5|25389.5|25401.5|25394.5|25396.5|25389.5|47
1647317700000|2022-03-15 04:15:00|25394|25387|25401.5|25394.5|25401.5|25394.5|25391.5|25384.5|66
1647318000000|2022-03-15 04:20:00|25399|25392|25381.5|25374.5|25406.5|25399.5|25371.5|25364.5|181
1647318300000|2022-03-15 04:25:00|25384|25377|25381.5|25374.5|25391.5|25384.5|25371.5|25364.5|182
1647318600000|2022-03-15 04:30:00|25379|25372|25371.5|25364.5|25391.5|25384.5|25371.5|25364.5|104
1647318900000|2022-03-15 04:35:00|25376.5|25369.5|25371.5|25364.5|25376.5|25369.5|25361.5|25354.5|84
1647319200000|2022-03-15 04:40:00|25369|25362|25386.5|25379.5|25386.5|25379.5|25366.5|25359.5|131
1647319500000|2022-03-15 04:45:00|25384|25377|25386.5|25379.5|25391.5|25384.5|25381.5|25374.5|85
1647319800000|2022-03-15 04:50:00|25389|25382|25391.5|25384.5|25391.5|25384.5|25381.5|25374.5|165
1647320100000|2022-03-15 04:55:00|25389|25382|25396.5|25389.5|25396.5|25389.5|25386.5|25379.5|140
1647320400000|2022-03-15 05:00:00|25391.5|25384.5|25356.5|25349.5|25391.5|25384.5|25354|25347|219
1647320700000|2022-03-15 05:05:00|25354|25347|25351.5|25344.5|25376.5|25369.5|25351.5|25344.5|137
1647321000000|2022-03-15 05:10:00|25354|25347|25351.5|25344.5|25356.5|25349.5|25336.5|25329.5|101
1647321300000|2022-03-15 05:15:00|25346.5|25339.5|25351.5|25344.5|25376.5|25369.5|25344|25337|177
1647321600000|2022-03-15 05:20:00|25349|25342|25366.5|25359.5|25366.5|25359.5|25346.5|25339.5|120
1647321900000|2022-03-15 05:25:00|25364|25357|25351.5|25344.5|25364|25357|25346.5|25339.5|141
1647322200000|2022-03-15 05:30:00|25349|25342|25359|25352|25366.5|25359.5|25346.5|25339.5|166
1647322500000|2022-03-15 05:35:00|25361.5|25354.5|25351.5|25344.5|25371.5|25364.5|25346.5|25339.5|182
1647322800000|2022-03-15 05:40:00|25349|25342|25351.5|25344.5|25359|25352|25346.5|25339.5|105
1647323100000|2022-03-15 05:45:00|25349|25342|25346.5|25339.5|25351.5|25344.5|25336.5|25329.5|143
1647323400000|2022-03-15 05:50:00|25351.5|25344.5|25326.5|25319.5|25351.5|25344.5|25321.5|25314.5|301
1647323700000|2022-03-15 05:55:00|25324|25317|25346.5|25339.5|25346.5|25339.5|25321.5|25314.5|924
1647324000000|2022-03-15 06:00:00|25341.5|25334.5|25316.5|25309.5|25341.5|25334.5|25314|25307|841
1647324300000|2022-03-15 06:05:00|25319|25312|25336.5|25329.5|25341.5|25334.5|25311.5|25304.5|268
1647324600000|2022-03-15 06:10:00|25339|25332|25371.5|25364.5|25391.5|25384.5|25339|25332|554
1647324900000|2022-03-15 06:15:00|25366.5|25359.5|25346.5|25339.5|25376.5|25369.5|25344|25337|235
1647325200000|2022-03-15 06:20:00|25344|25337|25359|25352|25361.5|25354.5|25344|25337|122
1647325500000|2022-03-15 06:25:00|25356.5|25349.5|25356.5|25349.5|25359|25352|25349|25342|63
1647325800000|2022-03-15 06:30:00|25359|25352|25361.5|25354.5|25364|25357|25346.5|25339.5|99
1647326100000|2022-03-15 06:35:00|25364|25357|25351.5|25344.5|25366.5|25359.5|25351.5|25344.5|47
1647326400000|2022-03-15 06:40:00|25349|25342|25351.5|25344.5|25356.5|25349.5|25341.5|25334.5|38
1647326700000|2022-03-15 06:45:00|25354|25347|25326.5|25319.5|25356.5|25349.5|25324|25317|18
1647327000000|2022-03-15 06:50:00|25324|25317|25334|25327|25339|25332|25311.5|25304.5|46
1647327300000|2022-03-15 06:55:00|25336.5|25329.5|25329|25322|25339|25332|25326.5|25319.5|14
1647327600000|2022-03-15 07:00:00|25326.5|25319.5|25264|25257|25329|25322|25251.5|25244.5|172
1647327900000|2022-03-15 07:05:00|25269|25262|25266.5|25259.5|25291.5|25284.5|25246.5|25239.5|103
1647328200000|2022-03-15 07:10:00|25269|25262|25179|25172|25269|25262|25169|25162|168
1647328500000|2022-03-15 07:15:00|25176.5|25169.5|25226.5|25219.5|25229|25222|25169|25162|145
1647328800000|2022-03-15 07:20:00|25229|25222|25239|25232|25251.5|25244.5|25219|25212|89
1647329100000|2022-03-15 07:25:00|25236.5|25229.5|25231.5|25224.5|25261.5|25254.5|25216.5|25209.5|292
1647329400000|2022-03-15 07:30:00|25234|25227|25216.5|25209.5|25256.5|25249.5|25211.5|25204.5|343
1647329700000|2022-03-15 07:35:00|25219|25212|25226.5|25219.5|25236.5|25229.5|25209|25202|171
1647330000000|2022-03-15 07:40:00|25229|25222|25246.5|25239.5|25251.5|25244.5|25216.5|25209.5|261
1647330300000|2022-03-15 07:45:00|25244|25237|25241.5|25234.5|25271.5|25264.5|25226.5|25219.5|188
1647330600000|2022-03-15 07:50:00|25239|25232|25261.5|25254.5|25271.5|25264.5|25236.5|25229.5|161
1647330900000|2022-03-15 07:55:00|25264|25257|25261.5|25254.5|25266.5|25259.5|25241.5|25234.5|103
1647331200000|2022-03-15 08:00:00|25266.5|25259.5|25239|25232|25281.5|25274.5|25226.5|25219.5|164
1647331500000|2022-03-15 08:05:00|25241.5|25234.5|25266.5|25259.5|25321.5|25314.5|25236.5|25229.5|511
1647331800000|2022-03-15 08:10:00|25264|25257|25251.5|25244.5|25271.5|25264.5|25236.5|25229.5|149
1647332100000|2022-03-15 08:15:00|25249|25242|25206.5|25199.5|25256.5|25249.5|25201.5|25194.5|192
1647332400000|2022-03-15 08:20:00|25209|25202|25181.5|25174.5|25226.5|25219.5|25171.5|25164.5|372
1647332700000|2022-03-15 08:25:00|25176.5|25169.5|25181.5|25174.5|25201.5|25194.5|25166.5|25159.5|255
1647333000000|2022-03-15 08:30:00|25179|25172|25176.5|25169.5|25181.5|25174.5|25144|25137|275
1647333300000|2022-03-15 08:35:00|25179|25172|25156.5|25149.5|25194|25187|25154|25147|148
1647333600000|2022-03-15 08:40:00|25159|25152|25156.5|25149.5|25174|25167|25156.5|25149.5|181
1647333900000|2022-03-15 08:45:00|25154|25147|25141.5|25134.5|25161.5|25154.5|25121.5|25114.5|208
1647334200000|2022-03-15 08:50:00|25136.5|25129.5|25139|25132|25141.5|25134.5|25111.5|25104.5|212
1647334500000|2022-03-15 08:55:00|25141.5|25134.5|25121.5|25114.5|25141.5|25134.5|25101.5|25094.5|295
1647334800000|2022-03-15 09:00:00|25124|25117|25126.5|25119.5|25139|25132|25116.5|25109.5|169
1647335100000|2022-03-15 09:05:00|25124|25117|25091.5|25084.5|25126.5|25119.5|25086.5|25079.5|137
1647335400000|2022-03-15 09:10:00|25089|25082|25111.5|25104.5|25116.5|25109.5|25079|25072|174
1647335700000|2022-03-15 09:15:00|25109|25102|25091.5|25084.5|25114|25107|25086.5|25079.5|83
1647336000000|2022-03-15 09:20:00|25094|25087|25136.5|25129.5|25136.5|25129.5|25091.5|25084.5|95
1647336300000|2022-03-15 09:25:00|25134|25127|25131.5|25124.5|25144|25137|25129|25122|133
1647336600000|2022-03-15 09:30:00|25134|25127|25146.5|25139.5|25161.5|25154.5|25131.5|25124.5|121
1647336900000|2022-03-15 09:35:00|25149|25142|25154|25147|25156.5|25149.5|25131.5|25124.5|168
1647337200000|2022-03-15 09:40:00|25151.5|25144.5|25186.5|25179.5|25189|25182|25144|25137|218
1647337500000|2022-03-15 09:45:00|25184|25177|25181.5|25174.5|25196.5|25189.5|25171.5|25164.5|235
1647337800000|2022-03-15 09:50:00|25179|25172|25146.5|25139.5|25181.5|25174.5|25146.5|25139.5|136
1647338100000|2022-03-15 09:55:00|25149|25142|25149|25142|25156.5|25149.5|25131.5|25124.5|134
1647338400000|2022-03-15 10:00:00|25151.5|25144.5|25141.5|25134.5|25156.5|25149.5|25136.5|25129.5|116
1647338700000|2022-03-15 10:05:00|25144|25137|25144|25137|25156.5|25149.5|25131.5|25124.5|75
1647339000000|2022-03-15 10:10:00|25141.5|25134.5|25174|25167|25176.5|25169.5|25141.5|25134.5|42
1647339300000|2022-03-15 10:15:00|25171.5|25164.5|25161.5|25154.5|25181.5|25174.5|25156.5|25149.5|49
1647339600000|2022-03-15 10:20:00|25159|25152|25161.5|25154.5|25176.5|25169.5|25141.5|25134.5|88
1647339900000|2022-03-15 10:25:00|25159|25152|25169|25162|25171.5|25164.5|25156.5|25149.5|86
1647340200000|2022-03-15 10:30:00|25166.5|25159.5|25191.5|25184.5|25191.5|25184.5|25166.5|25159.5|119
1647340500000|2022-03-15 10:35:00|25194|25187|25174|25167|25196.5|25189.5|25174|25167|84
1647340800000|2022-03-15 10:40:00|25171.5|25164.5|25156.5|25149.5|25174|25167|25151.5|25144.5|84
1647341100000|2022-03-15 10:45:00|25161.5|25154.5|25171.5|25164.5|25176.5|25169.5|25154|25147|46
1647341400000|2022-03-15 10:50:00|25176.5|25169.5|25219|25212|25221.5|25214.5|25171.5|25164.5|152
1647341700000|2022-03-15 10:55:00|25221.5|25214.5|25206.5|25199.5|25246.5|25239.5|25206.5|25199.5|361
1647342000000|2022-03-15 11:00:00|25209|25202|25226.5|25219.5|25231.5|25224.5|25201.5|25194.5|116
1647342300000|2022-03-15 11:05:00|25229|25222|25256.5|25249.5|25276.5|25269.5|25226.5|25219.5|278
1647342600000|2022-03-15 11:10:00|25259|25252|25259|25252|25261.5|25254.5|25236.5|25229.5|229
1647342900000|2022-03-15 11:15:00|25256.5|25249.5|25246.5|25239.5|25276.5|25269.5|25241.5|25234.5|134
1647343200000|2022-03-15 11:20:00|25249|25242|25231.5|25224.5|25256.5|25249.5|25221.5|25214.5|114
1647343500000|2022-03-15 11:25:00|25234|25227|25221.5|25214.5|25241.5|25234.5|25216.5|25209.5|84
1647343800000|2022-03-15 11:30:00|25219|25212|25239|25232|25241.5|25234.5|25211.5|25204.5|71
1647344100000|2022-03-15 11:35:00|25236.5|25229.5|25236.5|25229.5|25251.5|25244.5|25231.5|25224.5|48
1647344400000|2022-03-15 11:40:00|25234|25227|25209|25202|25236.5|25229.5|25206.5|25199.5|93
1647344700000|2022-03-15 11:45:00|25206.5|25199.5|25199|25192|25216.5|25209.5|25194|25187|49
1647345000000|2022-03-15 11:50:00|25201.5|25194.5|25199|25192|25204|25197|25191.5|25184.5|150
1647345300000|2022-03-15 11:55:00|25196.5|25189.5|25206.5|25199.5|25221.5|25214.5|25196.5|25189.5|117
1647345600000|2022-03-15 12:00:00|25201.5|25194.5|25211.5|25204.5|25221.5|25214.5|25181.5|25174.5|118
1647345900000|2022-03-15 12:05:00|25214|25207|25201.5|25194.5|25226.5|25219.5|25201.5|25194.5|43
1647346200000|2022-03-15 12:10:00|25204|25197|25231.5|25224.5|25234|25227|25201.5|25194.5|53
1647346500000|2022-03-15 12:15:00|25229|25222|25246.5|25239.5|25246.5|25239.5|25226.5|25219.5|53
1647346800000|2022-03-15 12:20:00|25251.5|25244.5|25261.5|25254.5|25276.5|25269.5|25251.5|25244.5|160
1647347100000|2022-03-15 12:25:00|25256.5|25249.5|25249|25242|25261.5|25254.5|25246.5|25239.5|118
1647347400000|2022-03-15 12:30:00|25251.5|25244.5|25311.5|25304.5|25331.5|25324.5|25246.5|25239.5|460
1647347700000|2022-03-15 12:35:00|25309|25302|25291.5|25284.5|25314|25307|25291.5|25284.5|123
1647348000000|2022-03-15 12:40:00|25294|25287|25286.5|25279.5|25296.5|25289.5|25274|25267|100
1647348300000|2022-03-15 12:45:00|25284|25277|25296.5|25289.5|25301.5|25294.5|25274|25267|84
1647348600000|2022-03-15 12:50:00|25299|25292|25286.5|25279.5|25299|25292|25286.5|25279.5|74
1647348900000|2022-03-15 12:55:00|25291.5|25284.5|25286.5|25279.5|25296.5|25289.5|25281.5|25274.5|64
1647349200000|2022-03-15 13:00:00|25289|25282|25301.5|25294.5|25301.5|25294.5|25286.5|25279.5|100
1647349500000|2022-03-15 13:05:00|25296.5|25289.5|25301.5|25294.5|25311.5|25304.5|25291.5|25284.5|55
1647349800000|2022-03-15 13:10:00|25299|25292|25316.5|25309.5|25331.5|25324.5|25299|25292|144
1647350100000|2022-03-15 13:15:00|25314|25307|25319|25312|25326.5|25319.5|25311.5|25304.5|52
1647350400000|2022-03-15 13:20:00|25321.5|25314.5|25306.5|25299.5|25326.5|25319.5|25306.5|25299.5|88
1647350700000|2022-03-15 13:25:00|25309|25302|25331.5|25324.5|25336.5|25329.5|25301.5|25294.5|202
1647351000000|2022-03-15 13:30:00|25326.5|25319.5|25341.5|25334.5|25366.5|25359.5|25321.5|25314.5|697
1647351300000|2022-03-15 13:35:00|25339|25332|25331.5|25324.5|25361.5|25354.5|25316.5|25309.5|269
1647351600000|2022-03-15 13:40:00|25336.5|25329.5|25281.5|25274.5|25346.5|25339.5|25276.5|25269.5|498
1647351900000|2022-03-15 13:45:00|25286.5|25279.5|25291.5|25284.5|25301.5|25294.5|25266.5|25259.5|249
1647352200000|2022-03-15 13:50:00|25294|25287|25289|25282|25306.5|25299.5|25271.5|25264.5|211
1647352500000|2022-03-15 13:55:00|25286.5|25279.5|25321.5|25314.5|25326.5|25319.5|25286.5|25279.5|212
1647352800000|2022-03-15 14:00:00|25324|25317|25336.5|25329.5|25346.5|25339.5|25301.5|25294.5|236
1647353100000|2022-03-15 14:05:00|25339|25332|25306.5|25299.5|25346.5|25339.5|25296.5|25289.5|141
1647353400000|2022-03-15 14:10:00|25304|25297|25311.5|25304.5|25316.5|25309.5|25286.5|25279.5|220
1647353700000|2022-03-15 14:15:00|25309|25302|25334|25327|25336.5|25329.5|25296.5|25289.5|131
1647354000000|2022-03-15 14:20:00|25336.5|25329.5|25366.5|25359.5|25366.5|25359.5|25326.5|25319.5|188
1647354300000|2022-03-15 14:25:00|25364|25357|25391.5|25384.5|25391.5|25384.5|25349|25342|501
1647354600000|2022-03-15 14:30:00|25389|25382|25386.5|25379.5|25406.5|25399.5|25376.5|25369.5|566
1647354900000|2022-03-15 14:35:00|25389|25382|25416.5|25409.5|25421.5|25414.5|25386.5|25379.5|449
1647355200000|2022-03-15 14:40:00|25421.5|25414.5|25416.5|25409.5|25431.5|25424.5|25404|25397|203
1647355500000|2022-03-15 14:45:00|25421.5|25414.5|25436.5|25429.5|25441.5|25434.5|25416.5|25409.5|219
1647355800000|2022-03-15 14:50:00|25431.5|25424.5|25421.5|25414.5|25436.5|25429.5|25406.5|25399.5|212
1647356100000|2022-03-15 14:55:00|25416.5|25409.5|25411.5|25404.5|25426.5|25419.5|25401.5|25394.5|115
1647356400000|2022-03-15 15:00:00|25416.5|25409.5|25431.5|25424.5|25436.5|25429.5|25411.5|25404.5|236
1647356700000|2022-03-15 15:05:00|25436.5|25429.5|25421.5|25414.5|25436.5|25429.5|25416.5|25409.5|156
1647357000000|2022-03-15 15:10:00|25424|25417|25426.5|25419.5|25436.5|25429.5|25411.5|25404.5|155
1647357300000|2022-03-15 15:15:00|25429|25422|25431.5|25424.5|25431.5|25424.5|25404|25397|189
1647357600000|2022-03-15 15:20:00|25436.5|25429.5|25421.5|25414.5|25436.5|25429.5|25401.5|25394.5|123
1647357900000|2022-03-15 15:25:00|25424|25417|25456.5|25449.5|25456.5|25449.5|25416.5|25409.5|392
1647358200000|2022-03-15 15:30:00|25459|25452|25461.5|25454.5|25461.5|25454.5|25436.5|25429.5|389
1647358500000|2022-03-15 15:35:00|25466.5|25459.5|25476.5|25469.5|25486.5|25479.5|25466.5|25459.5|574
1647358800000|2022-03-15 15:40:00|25481.5|25474.5|25479|25472|25486.5|25479.5|25461.5|25454.5|179
1647359100000|2022-03-15 15:45:00|25476.5|25469.5|25496.5|25489.5|25511.5|25504.5|25476.5|25469.5|283
1647359400000|2022-03-15 15:50:00|25499|25492|25451.5|25444.5|25511.5|25504.5|25441.5|25434.5|670
1647359700000|2022-03-15 15:55:00|25454|25447|25439|25432|25459|25452|25376.5|25369.5|814
1647360000000|2022-03-15 16:00:00|25436.5|25429.5|25406.5|25399.5|25446.5|25439.5|25391.5|25384.5|430
1647360300000|2022-03-15 16:05:00|25404|25397|25446.5|25439.5|25466.5|25459.5|25394|25387|421
1647360600000|2022-03-15 16:10:00|25444|25437|25451.5|25444.5|25451.5|25444.5|25431.5|25424.5|284
1647360900000|2022-03-15 16:15:00|25449|25442|25461.5|25454.5|25471.5|25464.5|25441.5|25434.5|373
1647361200000|2022-03-15 16:20:00|25459|25452|25501.5|25494.5|25501.5|25494.5|25459|25452|253
1647361500000|2022-03-15 16:25:00|25496.5|25489.5|25546.5|25539.5|25551.5|25544.5|25496.5|25489.5|601
1647361800000|2022-03-15 16:30:00|25541.5|25534.5|25531.5|25524.5|25561.5|25554.5|25531.5|25524.5|382
1647362100000|2022-03-15 16:35:00|25534|25527|25564|25557|25571.5|25564.5|25534|25527|381
1647362400000|2022-03-15 16:40:00|25566.5|25559.5|25551.5|25544.5|25566.5|25559.5|25546.5|25539.5|162
1647362700000|2022-03-15 16:45:00|25549|25542|25531.5|25524.5|25571.5|25564.5|25531.5|25524.5|250
1647363000000|2022-03-15 16:50:00|25534|25527|25481.5|25474.5|25536.5|25529.5|25456.5|25449.5|654
1647363300000|2022-03-15 16:55:00|25479|25472|25511.5|25504.5|25516.5|25509.5|25471.5|25464.5|189
1647363600000|2022-03-15 17:00:00|25516.5|25509.5|25511.5|25504.5|25526.5|25519.5|25511.5|25504.5|238
1647363900000|2022-03-15 17:05:00|25506.5|25499.5|25491.5|25484.5|25511.5|25504.5|25486.5|25479.5|68
1647364200000|2022-03-15 17:10:00|25486.5|25479.5|25474|25467|25504|25497|25469|25462|143
1647364500000|2022-03-15 17:15:00|25476.5|25469.5|25469|25462|25491.5|25484.5|25466.5|25459.5|119
1647364800000|2022-03-15 17:20:00|25471.5|25464.5|25501.5|25494.5|25506.5|25499.5|25464|25457|131
1647365100000|2022-03-15 17:25:00|25506.5|25499.5|25471.5|25464.5|25511.5|25504.5|25469|25462|160
1647365400000|2022-03-15 17:30:00|25466.5|25459.5|25481.5|25474.5|25486.5|25479.5|25456.5|25449.5|135
1647365700000|2022-03-15 17:35:00|25484|25477|25486.5|25479.5|25501.5|25494.5|25479|25472|180
1647366000000|2022-03-15 17:40:00|25484|25477|25501.5|25494.5|25506.5|25499.5|25476.5|25469.5|184
1647366300000|2022-03-15 17:45:00|25506.5|25499.5|25494|25487|25511.5|25504.5|25486.5|25479.5|215
1647366600000|2022-03-15 17:50:00|25496.5|25489.5|25501.5|25494.5|25506.5|25499.5|25494|25487|104
1647366900000|2022-03-15 17:55:00|25499|25492|25516.5|25509.5|25521.5|25514.5|25499|25492|99
1647367200000|2022-03-15 18:00:00|25514|25507|25486.5|25479.5|25526.5|25519.5|25481.5|25474.5|136
1647367500000|2022-03-15 18:05:00|25489|25482|25506.5|25499.5|25511.5|25504.5|25476.5|25469.5|104
1647367800000|2022-03-15 18:10:00|25501.5|25494.5|25486.5|25479.5|25506.5|25499.5|25476.5|25469.5|61
1647368100000|2022-03-15 18:15:00|25484|25477|25461.5|25454.5|25491.5|25484.5|25451.5|25444.5|148
1647368400000|2022-03-15 18:20:00|25459|25452|25471.5|25464.5|25476.5|25469.5|25441.5|25434.5|150
1647368700000|2022-03-15 18:25:00|25474|25467|25471.5|25464.5|25486.5|25479.5|25466.5|25459.5|102
1647369000000|2022-03-15 18:30:00|25466.5|25459.5|25481.5|25474.5|25491.5|25484.5|25451.5|25444.5|132
1647369300000|2022-03-15 18:35:00|25484|25477|25489|25482|25491.5|25484.5|25471.5|25464.5|76
1647369600000|2022-03-15 18:40:00|25491.5|25484.5|25504|25497|25506.5|25499.5|25486.5|25479.5|141
1647369900000|2022-03-15 18:45:00|25501.5|25494.5|25546.5|25539.5|25546.5|25539.5|25501.5|25494.5|310
1647370200000|2022-03-15 18:50:00|25551.5|25544.5|25546.5|25539.5|25556.5|25549.5|25534|25527|265
1647370500000|2022-03-15 18:55:00|25549|25542|25566.5|25559.5|25576.5|25569.5|25546.5|25539.5|174
1647370800000|2022-03-15 19:00:00|25561.5|25554.5|25546.5|25539.5|25571.5|25564.5|25546.5|25539.5|319
1647371100000|2022-03-15 19:05:00|25544|25537|25566.5|25559.5|25571.5|25564.5|25544|25537|111
1647371400000|2022-03-15 19:10:00|25569|25562|25571.5|25564.5|25576.5|25569.5|25561.5|25554.5|93
1647371700000|2022-03-15 19:15:00|25576.5|25569.5|25591.5|25584.5|25596.5|25589.5|25566.5|25559.5|227
1647372000000|2022-03-15 19:20:00|25589|25582|25596.5|25589.5|25606.5|25599.5|25579|25572|230
1647372300000|2022-03-15 19:25:00|25601.5|25594.5|25616.5|25609.5|25616.5|25609.5|25591.5|25584.5|249
1647372600000|2022-03-15 19:30:00|25621.5|25614.5|25621.5|25614.5|25641.5|25634.5|25616.5|25609.5|407
1647372900000|2022-03-15 19:35:00|25626.5|25619.5|25631.5|25624.5|25636.5|25629.5|25616.5|25609.5|151
1647373200000|2022-03-15 19:40:00|25634|25627|25634|25627|25646.5|25639.5|25621.5|25614.5|451
1647373500000|2022-03-15 19:45:00|25636.5|25629.5|25671.5|25664.5|25676.5|25669.5|25621.5|25614.5|488
1647373800000|2022-03-15 19:50:00|25669|25662|25669|25662|25716.5|25709.5|25666.5|25659.5|754
1647374100000|2022-03-15 19:55:00|25671.5|25664.5|25626.5|25619.5|25671.5|25664.5|25584|25577|1444
1647374400000|2022-03-15 20:00:00|25624|25617|25606.5|25599.5|25624|25617|25596.5|25589.5|98
1647374700000|2022-03-15 20:05:00|25609|25602|25591.5|25584.5|25611.5|25604.5|25586.5|25579.5|73
1647375000000|2022-03-15 20:10:00|25599|25592|25596.5|25589.5|25611.5|25604.5|25591.5|25584.5|147
1647375300000|2022-03-15 20:15:00|25594|25587|25614|25607|25616.5|25609.5|25594|25587|27
1647375600000|2022-03-15 20:20:00|25611.5|25604.5|25629|25622|25629|25622|25611.5|25604.5|29
1647375900000|2022-03-15 20:25:00|25631.5|25624.5|25649|25642|25651.5|25644.5|25631.5|25624.5|78
1647376200000|2022-03-15 20:30:00|25656.5|25649.5|25644|25637|25661.5|25654.5|25641.5|25634.5|40
1647376500000|2022-03-15 20:35:00|25646.5|25639.5|25696.5|25689.5|25699|25692|25644|25637|169
1647376800000|2022-03-15 20:40:00|25701.5|25694.5|25704|25697|25714|25707|25701.5|25694.5|52
1647377100000|2022-03-15 20:45:00|25694|25687|25681.5|25674.5|25694|25687|25676.5|25669.5|75
1647377400000|2022-03-15 20:50:00|25679|25672|25684|25677|25684|25677|25666.5|25659.5|22
1647377700000|2022-03-15 20:55:00|25681.5|25674.5|25685.5|25670.5|25689|25682|25674|25667|28
1647378000000|2022-03-15 21:00:00|25683|25668|25685.5|25670.5|25685.5|25670.5|25678|25663|5
1647378300000|2022-03-15 21:05:00|25678|25663|25678|25663|25678|25663|25678|25663|1
1647378600000|2022-03-15 21:10:00|25680.5|25665.5|25678|25663|25683|25668|25678|25663|0
1647378900000|2022-03-15 21:15:00|25688.9|25658.9|25686.2|25656.2|25690|25660|25686.2|25656.2|18732
1647379200000|2022-03-15 21:20:00|25686.8|25656.8|25687.5|25657.5|25688.3|25658.3|25685.8|25655.8|0
1647379500000|2022-03-15 21:25:00|25687.7|25657.7|25688.1|25658.1|25688.7|25658.7|25685.4|25655.4|0
1647379800000|2022-03-15 21:30:00|25688|25658|25688.5|25658.5|25688.5|25658.5|25688|25658|0
1647380100000|2022-03-15 21:35:00|25688.8|25658.8|25687.5|25657.5|25688.9|25658.9|25687.5|25657.5|0
1647380400000|2022-03-15 21:40:00|25687.4|25657.4|25688.8|25658.8|25688.8|25658.8|25686.9|25656.9|0
1647380700000|2022-03-15 21:45:00|25688.9|25658.9|25688.7|25658.7|25689.3|25659.3|25688|25658|0
1647381000000|2022-03-15 21:50:00|25688.8|25658.8|25688.5|25658.5|25689.1|25659.1|25688.5|25658.5|0
1647381300000|2022-03-15 21:55:00|25688.8|25658.8|25688.2|25658.2|25688.8|25658.8|25686.2|25656.2|0
1647381600000|2022-03-15 22:00:00|25688.4|25658.4|25678|25663|25698|25683|25668|25653|23
1647381900000|2022-03-15 22:05:00|25685.5|25670.5|25678|25663|25685.5|25670.5|25675.5|25660.5|7
1647382200000|2022-03-15 22:10:00|25675.5|25660.5|25683|25668|25683|25668|25673|25658|17
1647382500000|2022-03-15 22:15:00|25685.5|25670.5|25688|25673|25688|25673|25685.5|25670.5|0
1647382800000|2022-03-15 22:20:00|25690.5|25675.5|25698|25683|25703|25688|25690.5|25675.5|26
1647383100000|2022-03-15 22:25:00|25700.5|25685.5|25688|25673|25700.5|25685.5|25688|25673|13
1647383400000|2022-03-15 22:30:00|25690.5|25675.5|25683|25668|25690.5|25675.5|25683|25668|8
1647383700000|2022-03-15 22:35:00|25685.5|25670.5|25688|25673|25693|25678|25683|25668|20
1647384000000|2022-03-15 22:40:00|25690.5|25675.5|25685.5|25670.5|25693|25678|25685.5|25670.5|1
1647384300000|2022-03-15 22:45:00|25683|25668|25688|25673|25693|25678|25683|25668|8
1647384600000|2022-03-15 22:50:00|25685.5|25670.5|25683|25668|25690.5|25675.5|25683|25668|0
1647384900000|2022-03-15 22:55:00|25680.5|25665.5|25683|25668|25685.5|25670.5|25680.5|25665.5|0
1647385200000|2022-03-15 23:00:00|25685.5|25670.5|25683|25668|25690.5|25675.5|25673|25658|8
1647385500000|2022-03-15 23:05:00|25680.5|25665.5|25678|25663|25685.5|25670.5|25675.5|25660.5|3
1647385800000|2022-03-15 23:10:00|25680.5|25665.5|25683|25668|25683|25668|25678|25663|1
1647386100000|2022-03-15 23:15:00|25680.5|25665.5|25693|25678|25698|25683|25680.5|25665.5|8
1647386400000|2022-03-15 23:20:00|25690.5|25675.5|25698|25683|25703|25688|25688|25673|6
1647386700000|2022-03-15 23:25:00|25695.5|25680.5|25690.5|25675.5|25700.5|25685.5|25680.5|25665.5|5
1647387000000|2022-03-15 23:30:00|25693|25678|25641.5|25634.5|25698|25684.5|25626.5|25619.5|23315
1647387300000|2022-03-15 23:35:00|25646.5|25639.5|25661.5|25654.5|25704|25697|25639|25632|264
1647387600000|2022-03-15 23:40:00|25666.5|25659.5|25666.5|25659.5|25681.5|25674.5|25656.5|25649.5|183
1647387900000|2022-03-15 23:45:00|25664|25657|25641.5|25634.5|25696.5|25689.5|25636.5|25629.5|316
1647388200000|2022-03-15 23:50:00|25639|25632|25556.5|25549.5|25639|25632|25501.5|25494.5|1069
1647388500000|2022-03-15 23:55:00|25549|25542|25554|25547|25571.5|25564.5|25536.5|25529.5|343
1647388800000|2022-03-16 00:00:00|25556.5|25549.5|25566.5|25559.5|25581.5|25574.5|25521.5|25514.5|1067
1647389100000|2022-03-16 00:05:00|25561.5|25554.5|25551.5|25544.5|25574|25567|25471.5|25464.5|1178
1647389400000|2022-03-16 00:10:00|25549|25542|25516.5|25509.5|25559|25552|25509|25502|540
1647389700000|2022-03-16 00:15:00|25521.5|25514.5|25504|25497|25531.5|25524.5|25496.5|25489.5|464
1647390000000|2022-03-16 00:20:00|25501.5|25494.5|25516.5|25509.5|25516.5|25509.5|25456.5|25449.5|606
1647390300000|2022-03-16 00:25:00|25519|25512|25551.5|25544.5|25551.5|25544.5|25506.5|25499.5|293
1647390600000|2022-03-16 00:30:00|25554|25547|25556.5|25549.5|25584|25577|25536.5|25529.5|327
1647390900000|2022-03-16 00:35:00|25559|25552|25541.5|25534.5|25566.5|25559.5|25531.5|25524.5|181
1647391200000|2022-03-16 00:40:00|25539|25532|25541.5|25534.5|25564|25557|25534|25527|150
1647391500000|2022-03-16 00:45:00|25546.5|25539.5|25551.5|25544.5|25564|25557|25541.5|25534.5|156
1647391800000|2022-03-16 00:50:00|25556.5|25549.5|25576.5|25569.5|25581.5|25574.5|25551.5|25544.5|230
1647392100000|2022-03-16 00:55:00|25581.5|25574.5|25596.5|25589.5|25651.5|25644.5|25576.5|25569.5|741
1647392400000|2022-03-16 01:00:00|25599|25592|25611.5|25604.5|25616.5|25609.5|25581.5|25574.5|262
1647392700000|2022-03-16 01:05:00|25616.5|25609.5|25636.5|25629.5|25671.5|25664.5|25616.5|25609.5|878
1647393000000|2022-03-16 01:10:00|25641.5|25634.5|25676.5|25669.5|25676.5|25669.5|25621.5|25614.5|283
1647393300000|2022-03-16 01:15:00|25671.5|25664.5|25681.5|25674.5|25694|25687|25661.5|25654.5|339
1647393600000|2022-03-16 01:20:00|25676.5|25669.5|25686.5|25679.5|25686.5|25679.5|25666.5|25659.5|244
1647393900000|2022-03-16 01:25:00|25684|25677|25676.5|25669.5|25691.5|25684.5|25671.5|25664.5|178
1647394200000|2022-03-16 01:30:00|25681.5|25674.5|25671.5|25664.5|25691.5|25684.5|25661.5|25654.5|256
1647394500000|2022-03-16 01:35:00|25669|25662|25661.5|25654.5|25701.5|25694.5|25661.5|25654.5|260
1647394800000|2022-03-16 01:40:00|25664|25657|25661.5|25654.5|25686.5|25679.5|25656.5|25649.5|160
1647395100000|2022-03-16 01:45:00|25664|25657|25636.5|25629.5|25666.5|25659.5|25636.5|25629.5|277
1647395400000|2022-03-16 01:50:00|25639|25632|25681.5|25674.5|25686.5|25679.5|25631.5|25624.5|152
1647395700000|2022-03-16 01:55:00|25679|25672|25726.5|25719.5|25731.5|25724.5|25676.5|25669.5|345
1647396000000|2022-03-16 02:00:00|25729|25722|25739|25732|25766.5|25759.5|25721.5|25714.5|439
1647396300000|2022-03-16 02:05:00|25736.5|25729.5|25746.5|25739.5|25751.5|25744.5|25719|25712|250
1647396600000|2022-03-16 02:10:00|25749|25742|25781.5|25774.5|25784|25777|25749|25742|328
1647396900000|2022-03-16 02:15:00|25784|25777|25759|25752|25784|25777|25754|25747|130
1647397200000|2022-03-16 02:20:00|25756.5|25749.5|25766.5|25759.5|25771.5|25764.5|25741.5|25734.5|142
1647397500000|2022-03-16 02:25:00|25764|25757|25781.5|25774.5|25781.5|25774.5|25756.5|25749.5|226
1647397800000|2022-03-16 02:30:00|25784|25777|25759|25752|25786.5|25779.5|25756.5|25749.5|221
1647398100000|2022-03-16 02:35:00|25761.5|25754.5|25786.5|25779.5|25786.5|25779.5|25746.5|25739.5|111
1647398400000|2022-03-16 02:40:00|25784|25777|25786.5|25779.5|25811.5|25804.5|25779|25772|142
1647398700000|2022-03-16 02:45:00|25781.5|25774.5|25776.5|25769.5|25791.5|25784.5|25774|25767|120
1647399000000|2022-03-16 02:50:00|25771.5|25764.5|25731.5|25724.5|25771.5|25764.5|25726.5|25719.5|140
1647399300000|2022-03-16 02:55:00|25736.5|25729.5|25721.5|25714.5|25736.5|25729.5|25711.5|25704.5|231
1647399600000|2022-03-16 03:00:00|25724|25717|25721.5|25714.5|25741.5|25734.5|25716.5|25709.5|85
1647399900000|2022-03-16 03:05:00|25719|25712|25629|25622|25719|25712|25599|25592|797
1647400200000|2022-03-16 03:10:00|25631.5|25624.5|25646.5|25639.5|25651.5|25644.5|25621.5|25614.5|237
1647400500000|2022-03-16 03:15:00|25649|25642|25666.5|25659.5|25666.5|25659.5|25631.5|25624.5|169
1647400800000|2022-03-16 03:20:00|25664|25657|25704|25697|25714|25707|25656.5|25649.5|247
1647401100000|2022-03-16 03:25:00|25701.5|25694.5|25704.2|25697.2|25746.5|25739.5|25691.5|25684.5|594
1647401400000|2022-03-16 03:30:00|25714.2|25707.2|25699.2|25692.2|25714.2|25707.2|25684.2|25677.2|266
1647401700000|2022-03-16 03:35:00|25696.7|25689.7|25744.2|25737.2|25749.2|25742.2|25696.7|25689.7|157
1647402000000|2022-03-16 03:40:00|25739.2|25732.2|25724.2|25717.2|25744.2|25737.2|25724.2|25717.2|135
1647402300000|2022-03-16 03:45:00|25721.7|25714.7|25721.7|25714.7|25741.7|25734.7|25719.2|25712.2|144
1647402600000|2022-03-16 03:50:00|25719.2|25712.2|25689.2|25682.2|25724.2|25717.2|25689.2|25682.2|179
1647402900000|2022-03-16 03:55:00|25694.2|25687.2|25694.2|25687.2|25711.7|25704.7|25689.2|25682.2|156
1647403200000|2022-03-16 04:00:00|25696.7|25689.7|25679.2|25672.2|25701.7|25694.7|25654.2|25647.2|211
1647403500000|2022-03-16 04:05:00|25684.2|25677.2|25694.2|25687.2|25694.2|25687.2|25669.2|25662.2|122
1647403800000|2022-03-16 04:10:00|25696.7|25689.7|25689.2|25682.2|25699.2|25692.2|25689.2|25682.2|91
1647404100000|2022-03-16 04:15:00|25686.7|25679.7|25689.2|25682.2|25689.2|25682.2|25674.2|25667.2|96
1647404400000|2022-03-16 04:20:00|25694.2|25687.2|25689.2|25682.2|25694.2|25687.2|25679.2|25672.2|102
1647404700000|2022-03-16 04:25:00|25686.7|25679.7|25694.2|25687.2|25699.2|25692.2|25686.7|25679.7|65
1647405000000|2022-03-16 04:30:00|25689.2|25682.2|25649.2|25642.2|25694.2|25687.2|25639.2|25632.2|253
1647405300000|2022-03-16 04:35:00|25651.7|25644.7|25669.2|25662.2|25669.2|25662.2|25649.2|25642.2|97
1647405600000|2022-03-16 04:40:00|25666.7|25659.7|25689.2|25682.2|25689.2|25682.2|25664.2|25657.2|141
1647405900000|2022-03-16 04:45:00|25684.2|25677.2|25706.7|25699.7|25706.7|25699.7|25684.2|25677.2|164
1647406200000|2022-03-16 04:50:00|25704.2|25697.2|25699.2|25692.2|25709.2|25702.2|25689.2|25682.2|80
1647406500000|2022-03-16 04:55:00|25704.2|25697.2|25704.2|25697.2|25721.7|25714.7|25699.2|25692.2|140
1647406800000|2022-03-16 05:00:00|25699.2|25692.2|25724.2|25717.2|25731.7|25724.7|25699.2|25692.2|210
1647407100000|2022-03-16 05:05:00|25719.2|25712.2|25729.2|25722.2|25734.2|25727.2|25719.2|25712.2|124
1647407400000|2022-03-16 05:10:00|25726.7|25719.7|25699.2|25692.2|25729.2|25722.2|25699.2|25692.2|159
1647407700000|2022-03-16 05:15:00|25704.2|25697.2|25734.2|25727.2|25734.2|25727.2|25699.2|25692.2|227
1647408000000|2022-03-16 05:20:00|25739.2|25732.2|25736.7|25729.7|25744.2|25737.2|25724.2|25717.2|421
1647408300000|2022-03-16 05:25:00|25739.2|25732.2|25751.7|25744.7|25754.2|25747.2|25724.2|25717.2|366
1647408600000|2022-03-16 05:30:00|25749.2|25742.2|25769.2|25762.2|25769.2|25762.2|25729.2|25722.2|410
1647408900000|2022-03-16 05:35:00|25766.7|25759.7|25774.2|25767.2|25774.2|25767.2|25739.2|25732.2|227
1647409200000|2022-03-16 05:40:00|25771.7|25764.7|25784.2|25777.2|25794.2|25787.2|25761.7|25754.7|443
1647409500000|2022-03-16 05:45:00|25779.2|25772.2|25779.2|25772.2|25819.2|25812.2|25779.2|25772.2|549
1647409800000|2022-03-16 05:50:00|25774.2|25767.2|25746.7|25739.7|25784.2|25777.2|25704.2|25697.2|630
1647410100000|2022-03-16 05:55:00|25749.2|25742.2|25764.2|25757.2|25769.2|25762.2|25731.7|25724.7|1011
1647410400000|2022-03-16 06:00:00|25763.9|25756.9|25773.9|25766.9|25773.9|25766.9|25733.9|25726.9|1387
1647410700000|2022-03-16 06:05:00|25771.4|25764.4|25793.9|25786.9|25808.9|25801.9|25768.9|25761.9|1307
1647411000000|2022-03-16 06:10:00|25791.4|25784.4|25828.9|25821.9|25833.9|25826.9|25786.4|25779.4|519
1647411300000|2022-03-16 06:15:00|25826.4|25819.4|25858.9|25851.9|25868.9|25861.9|25818.9|25811.9|632
1647411600000|2022-03-16 06:20:00|25863.9|25856.9|25843.9|25836.9|25863.9|25856.9|25838.9|25831.9|500
1647411900000|2022-03-16 06:25:00|25841.4|25834.4|25818.9|25811.9|25841.4|25834.4|25813.9|25806.9|131
1647412200000|2022-03-16 06:30:00|25813.9|25806.9|25836.4|25829.4|25838.9|25831.9|25813.9|25806.9|191
1647412500000|2022-03-16 06:35:00|25833.9|25826.9|25823.9|25816.9|25838.9|25831.9|25818.9|25811.9|185
1647412800000|2022-03-16 06:40:00|25826.4|25819.4|25853.9|25846.9|25873.9|25866.9|25818.9|25811.9|203
1647413100000|2022-03-16 06:45:00|25858.9|25851.9|25871.4|25864.4|25873.9|25866.9|25853.9|25846.9|84
1647413400000|2022-03-16 06:50:00|25868.9|25861.9|25871.4|25864.4|25871.4|25864.4|25848.9|25841.9|48
1647413700000|2022-03-16 06:55:00|25873.9|25866.9|25876.4|25869.4|25878.9|25871.9|25853.9|25846.9|61
1647414000000|2022-03-16 07:00:00|25878.9|25871.9|25883.9|25876.9|25888.9|25881.9|25871.4|25864.4|96
1647414300000|2022-03-16 07:05:00|25886.4|25879.4|25906.4|25899.4|25913.9|25906.9|25878.9|25871.9|101
1647414600000|2022-03-16 07:10:00|25908.9|25901.9|25921.4|25914.4|25938.9|25931.9|25906.4|25899.4|106
1647414900000|2022-03-16 07:15:00|25923.9|25916.9|25888.9|25881.9|25923.9|25916.9|25888.9|25881.9|77
1647415200000|2022-03-16 07:20:00|25891.4|25884.4|25868.9|25861.9|25896.4|25889.4|25868.9|25861.9|57
1647415500000|2022-03-16 07:25:00|25863.9|25856.9|25868.9|25861.9|25883.9|25876.9|25858.9|25851.9|161
1647415800000|2022-03-16 07:30:00|25866.4|25859.4|25863.9|25856.9|25878.9|25871.9|25838.9|25831.9|155
1647416100000|2022-03-16 07:35:00|25861.4|25854.4|25878.9|25871.9|25886.4|25879.4|25858.9|25851.9|107
1647416400000|2022-03-16 07:40:00|25881.4|25874.4|25873.9|25866.9|25883.9|25876.9|25861.4|25854.4|213
1647416700000|2022-03-16 07:45:00|25876.4|25869.4|25881.4|25874.4|25883.9|25876.9|25858.9|25851.9|148
1647417000000|2022-03-16 07:50:00|25883.9|25876.9|25891.4|25884.4|25903.9|25896.9|25873.9|25866.9|141
1647417300000|2022-03-16 07:55:00|25888.9|25881.9|25888.9|25881.9|25896.4|25889.4|25868.9|25861.9|213
1647417600000|2022-03-16 08:00:00|25891.4|25884.4|25918.9|25911.9|25926.4|25919.4|25868.9|25861.9|266
1647417900000|2022-03-16 08:05:00|25923.9|25916.9|25923.9|25916.9|25933.9|25926.9|25903.9|25896.9|222
1647418200000|2022-03-16 08:10:00|25928.9|25921.9|25913.9|25906.9|25958.9|25951.9|25908.9|25901.9|430
1647418500000|2022-03-16 08:15:00|25918.9|25911.9|25973.9|25966.9|25983.9|25976.9|25916.4|25909.4|625
1647418800000|2022-03-16 08:20:00|25971.4|25964.4|25948.9|25941.9|25973.9|25966.9|25943.9|25936.9|154
1647419100000|2022-03-16 08:25:00|25951.4|25944.4|25986.4|25979.4|25988.9|25981.9|25941.4|25934.4|164
1647419400000|2022-03-16 08:30:00|25983.9|25976.9|25993.9|25986.9|26008.9|26001.9|25956.4|25949.4|302
1647419700000|2022-03-16 08:35:00|25991.4|25984.4|25973.9|25966.9|26003.9|25996.9|25968.9|25961.9|276
1647420000000|2022-03-16 08:40:00|25976.4|25969.4|25958.9|25951.9|25978.9|25971.9|25958.9|25951.9|101
1647420300000|2022-03-16 08:45:00|25961.4|25954.4|25948.9|25941.9|25963.9|25956.9|25948.9|25941.9|137
1647420600000|2022-03-16 08:50:00|25951.4|25944.4|25958.9|25951.9|25963.9|25956.9|25943.9|25936.9|167
1647420900000|2022-03-16 08:55:00|25956.4|25949.4|25968.9|25961.9|25976.4|25969.4|25953.9|25946.9|63
1647421200000|2022-03-16 09:00:00|25971.4|25964.4|25981.4|25974.4|25983.9|25976.9|25968.9|25961.9|161
1647421500000|2022-03-16 09:05:00|25983.9|25976.9|25963.9|25956.9|25988.9|25981.9|25958.9|25951.9|135
1647421800000|2022-03-16 09:10:00|25966.4|25959.4|25973.9|25966.9|25978.9|25971.9|25961.4|25954.4|67
1647422100000|2022-03-16 09:15:00|25968.9|25961.9|25968.9|25961.9|25988.9|25981.9|25968.9|25961.9|52
1647422400000|2022-03-16 09:20:00|25971.4|25964.4|25978.9|25971.9|25978.9|25971.9|25966.4|25959.4|55
1647422700000|2022-03-16 09:25:00|25983.9|25976.9|26003.9|25996.9|26003.9|25996.9|25981.4|25974.4|104
1647423000000|2022-03-16 09:30:00|26001.4|25994.4|25988.9|25981.9|26003.9|25996.9|25988.9|25981.9|95
1647423300000|2022-03-16 09:35:00|25986.4|25979.4|25968.9|25961.9|25988.9|25981.9|25963.9|25956.9|96
1647423600000|2022-03-16 09:40:00|25963.9|25956.9|25953.9|25946.9|25968.9|25961.9|25948.9|25941.9|115
1647423900000|2022-03-16 09:45:00|25951.4|25944.4|25943.9|25936.9|25953.9|25946.9|25933.9|25926.9|166
1647424200000|2022-03-16 09:50:00|25941.4|25934.4|25958.9|25951.9|25968.9|25961.9|25941.4|25934.4|175
1647424500000|2022-03-16 09:55:00|25953.9|25946.9|25961.4|25954.4|25963.9|25956.9|25951.4|25944.4|51
1647424800000|2022-03-16 10:00:00|25958.9|25951.9|25976.4|25969.4|25981.4|25974.4|25953.9|25946.9|84
1647425100000|2022-03-16 10:05:00|25973.9|25966.9|25976.4|25969.4|25978.9|25971.9|25973.9|25966.9|73
1647425400000|2022-03-16 10:10:00|25973.9|25966.9|26033.9|26026.9|26033.9|26026.9|25973.9|25966.9|566
1647425700000|2022-03-16 10:15:00|26036.4|26029.4|26016.4|26009.4|26038.9|26031.9|25998.9|25991.9|341
1647426000000|2022-03-16 10:20:00|26013.9|26006.9|26008.9|26001.9|26016.4|26009.4|25998.9|25991.9|231
1647426300000|2022-03-16 10:25:00|26006.4|25999.4|26003.9|25996.9|26018.9|26011.9|26001.4|25994.4|159
1647426600000|2022-03-16 10:30:00|26008.9|26001.9|26028.9|26021.9|26033.9|26026.9|26008.9|26001.9|58
1647426900000|2022-03-16 10:35:00|26023.9|26016.9|26008.9|26001.9|26023.9|26016.9|25993.9|25986.9|167
1647427200000|2022-03-16 10:40:00|26006.4|25999.4|26028.9|26021.9|26028.9|26021.9|25998.9|25991.9|110
1647427500000|2022-03-16 10:45:00|26026.4|26019.4|26023.9|26016.9|26028.9|26021.9|26008.9|26001.9|88
1647427800000|2022-03-16 10:50:00|26021.4|26014.4|26038.9|26031.9|26038.9|26031.9|26018.9|26011.9|63
1647428100000|2022-03-16 10:55:00|26041.4|26034.4|26043.9|26036.9|26048.9|26041.9|26033.9|26026.9|106
1647428400000|2022-03-16 11:00:00|26041.4|26034.4|26021.4|26014.4|26046.4|26039.4|26013.9|26006.9|179
1647428700000|2022-03-16 11:05:00|26023.9|26016.9|26043.9|26036.9|26043.9|26036.9|26018.9|26011.9|343
1647429000000|2022-03-16 11:10:00|26048.9|26041.9|26048.9|26041.9|26053.9|26046.9|26043.9|26036.9|180
1647429300000|2022-03-16 11:15:00|26046.4|26039.4|26043.9|26036.9|26048.9|26041.9|26023.9|26016.9|142
1647429600000|2022-03-16 11:20:00|26046.4|26039.4|26048.9|26041.9|26058.9|26051.9|26038.9|26031.9|171
1647429900000|2022-03-16 11:25:00|26051.4|26044.4|26063.9|26056.9|26068.9|26061.9|26048.9|26041.9|112
1647430200000|2022-03-16 11:30:00|26068.9|26061.9|26071.4|26064.4|26078.9|26071.9|26063.9|26056.9|63
1647430500000|2022-03-16 11:35:00|26068.9|26061.9|26083.9|26076.9|26088.9|26081.9|26068.9|26061.9|72
1647430800000|2022-03-16 11:40:00|26081.4|26074.4|26078.9|26071.9|26083.9|26076.9|26073.9|26066.9|202
1647431100000|2022-03-16 11:45:00|26076.4|26069.4|26058.9|26051.9|26083.9|26076.9|26058.9|26051.9|71
1647431400000|2022-03-16 11:50:00|26061.4|26054.4|26078.9|26071.9|26083.9|26076.9|26058.9|26051.9|95
1647431700000|2022-03-16 11:55:00|26081.4|26074.4|26093.9|26086.9|26093.9|26086.9|26076.4|26069.4|66
1647432000000|2022-03-16 12:00:00|26096.4|26089.4|26088.9|26081.9|26103.9|26096.9|26088.9|26081.9|99
1647432300000|2022-03-16 12:05:00|26086.4|26079.4|26101.4|26094.4|26103.9|26096.9|26083.9|26076.9|48
1647432600000|2022-03-16 12:10:00|26098.9|26091.9|26093.9|26086.9|26103.9|26096.9|26088.9|26081.9|91
1647432900000|2022-03-16 12:15:00|26091.4|26084.4|26088.9|26081.9|26103.9|26096.9|26088.9|26081.9|65
1647433200000|2022-03-16 12:20:00|26086.4|26079.4|26088.9|26081.9|26091.4|26084.4|26078.9|26071.9|115
1647433500000|2022-03-16 12:25:00|26086.4|26079.4|26088.9|26081.9|26093.9|26086.9|26083.9|26076.9|50
1647433800000|2022-03-16 12:30:00|26091.4|26084.4|26078.9|26071.9|26098.9|26091.9|26073.9|26066.9|56
1647434100000|2022-03-16 12:35:00|26076.4|26069.4|26063.9|26056.9|26078.9|26071.9|26056.4|26049.4|128
1647434400000|2022-03-16 12:40:00|26068.9|26061.9|26076.4|26069.4|26083.9|26076.9|26061.4|26054.4|53
1647434700000|2022-03-16 12:45:00|26073.9|26066.9|26063.9|26056.9|26078.9|26071.9|26058.9|26051.9|85
1647435000000|2022-03-16 12:50:00|26061.4|26054.4|26056.4|26049.4|26068.9|26061.9|26053.9|26046.9|63
1647435300000|2022-03-16 12:55:00|26053.9|26046.9|26038.9|26031.9|26058.9|26051.9|26038.9|26031.9|165
1647435600000|2022-03-16 13:00:00|26041.4|26034.4|26018.9|26011.9|26048.9|26041.9|26016.4|26009.4|97
1647435900000|2022-03-16 13:05:00|26013.9|26006.9|26018.9|26011.9|26018.9|26011.9|25993.9|25986.9|123
1647436200000|2022-03-16 13:10:00|26021.4|26014.4|26013.9|26006.9|26026.4|26019.4|26013.9|26006.9|34
1647436500000|2022-03-16 13:15:00|26008.9|26001.9|26023.9|26016.9|26033.9|26026.9|26006.4|25999.4|161
1647436800000|2022-03-16 13:20:00|26021.4|26014.4|26053.9|26046.9|26053.9|26046.9|26021.4|26014.4|132
1647437100000|2022-03-16 13:25:00|26048.9|26041.9|26043.9|26036.9|26053.9|26046.9|26038.9|26031.9|145
1647437400000|2022-03-16 13:30:00|26041.4|26034.4|26036.4|26029.4|26048.9|26041.9|26008.9|26001.9|287
1647437700000|2022-03-16 13:35:00|26038.9|26031.9|26058.9|26051.9|26073.9|26066.9|26033.9|26026.9|415
1647438000000|2022-03-16 13:40:00|26061.4|26054.4|26083.9|26076.9|26093.9|26086.9|26056.4|26049.4|192
1647438300000|2022-03-16 13:45:00|26081.4|26074.4|26088.9|26081.9|26101.4|26094.4|26078.9|26071.9|253
1647438600000|2022-03-16 13:50:00|26091.4|26084.4|26058.9|26051.9|26093.9|26086.9|26053.9|26046.9|314
1647438900000|2022-03-16 13:55:00|26061.4|26054.4|26063.9|26056.9|26088.9|26081.9|26053.9|26046.9|107
1647439200000|2022-03-16 14:00:00|26068.9|26061.9|26038.9|26031.9|26078.9|26071.9|26023.9|26016.9|140
1647439500000|2022-03-16 14:05:00|26036.4|26029.4|26028.9|26021.9|26038.9|26031.9|26018.9|26011.9|205
1647439800000|2022-03-16 14:10:00|26026.4|26019.4|26143.9|26136.9|26153.9|26146.9|26023.9|26016.9|637
1647440100000|2022-03-16 14:15:00|26141.4|26134.4|26208.9|26201.9|26248.9|26241.9|26138.9|26131.9|1804
1647440400000|2022-03-16 14:20:00|26203.9|26196.9|26203.9|26196.9|26223.9|26216.9|26193.9|26186.9|651
1647440700000|2022-03-16 14:25:00|26198.9|26191.9|26193.9|26186.9|26213.9|26206.9|26178.9|26171.9|397
1647441000000|2022-03-16 14:30:00|26196.4|26189.4|26208.9|26201.9|26218.9|26211.9|26193.9|26186.9|263
1647441300000|2022-03-16 14:35:00|26211.4|26204.4|26153.9|26146.9|26213.9|26206.9|26076.4|26069.4|997
1647441600000|2022-03-16 14:40:00|26151.4|26144.4|26063.9|26056.9|26166.4|26159.4|26053.9|26046.9|1438
1647441900000|2022-03-16 14:45:00|26066.4|26059.4|26098.9|26091.9|26103.9|26096.9|26066.4|26059.4|573
1647442200000|2022-03-16 14:50:00|26103.9|26096.9|26123.9|26116.9|26133.9|26126.9|26093.9|26086.9|414
1647442500000|2022-03-16 14:55:00|26126.4|26119.4|26123.9|26116.9|26128.9|26121.9|26093.9|26086.9|351
1647442800000|2022-03-16 15:00:00|26118.9|26111.9|26123.9|26116.9|26148.9|26141.9|26083.9|26076.9|612
1647443100000|2022-03-16 15:05:00|26126.4|26119.4|26078.9|26071.9|26133.9|26126.9|26061.4|26054.4|303
1647443400000|2022-03-16 15:10:00|26076.4|26069.4|26088.9|26081.9|26106.4|26099.4|26071.4|26064.4|116
1647443700000|2022-03-16 15:15:00|26086.4|26079.4|26108.9|26101.9|26108.9|26101.9|26078.9|26071.9|158
1647444000000|2022-03-16 15:20:00|26111.4|26104.4|26108.9|26101.9|26113.9|26106.9|26096.4|26089.4|128
1647444300000|2022-03-16 15:25:00|26111.4|26104.4|26108.9|26101.9|26113.9|26106.9|26101.4|26094.4|197
1647444600000|2022-03-16 15:30:00|26111.4|26104.4|26103.9|26096.9|26118.9|26111.9|26093.9|26086.9|312
1647444900000|2022-03-16 15:35:00|26111.4|26104.4|26076.4|26069.4|26111.4|26104.4|26063.9|26056.9|301
1647445200000|2022-03-16 15:40:00|26078.9|26071.9|26068.9|26061.9|26078.9|26071.9|26053.9|26046.9|118
1647445500000|2022-03-16 15:45:00|26063.9|26056.9|26078.9|26071.9|26078.9|26071.9|26058.9|26051.9|121
1647445800000|2022-03-16 15:50:00|26076.4|26069.4|26093.9|26086.9|26101.4|26094.4|26068.9|26061.9|173
1647446100000|2022-03-16 15:55:00|26096.4|26089.4|26098.9|26091.9|26103.9|26096.9|26086.4|26079.4|81
1647446400000|2022-03-16 16:00:00|26101.4|26094.4|26138.9|26131.9|26141.4|26134.4|26093.9|26086.9|389
1647446700000|2022-03-16 16:05:00|26133.9|26126.9|26108.9|26101.9|26133.9|26126.9|26108.9|26101.9|150
1647447000000|2022-03-16 16:10:00|26106.4|26099.4|26108.9|26101.9|26113.9|26106.9|26101.4|26094.4|105
1647447300000|2022-03-16 16:15:00|26113.9|26106.9|26098.9|26091.9|26123.9|26116.9|26093.9|26086.9|488
1647447600000|2022-03-16 16:20:00|26101.4|26094.4|26103.9|26096.9|26113.9|26106.9|26096.4|26089.4|204
1647447900000|2022-03-16 16:25:00|26101.4|26094.4|26108.9|26101.9|26113.9|26106.9|26078.9|26071.9|201
1647448200000|2022-03-16 16:30:00|26113.9|26106.9|26118.9|26111.9|26133.9|26126.9|26103.9|26096.9|479
1647448500000|2022-03-16 16:35:00|26123.9|26116.9|26103.9|26096.9|26128.9|26121.9|26098.9|26091.9|223
1647448800000|2022-03-16 16:40:00|26101.4|26094.4|26118.9|26111.9|26123.9|26116.9|26093.9|26086.9|125
1647449100000|2022-03-16 16:45:00|26121.4|26114.4|26053.9|26046.9|26121.4|26114.4|26038.9|26031.9|490
1647449400000|2022-03-16 16:50:00|26051.4|26044.4|26068.9|26061.9|26078.9|26071.9|26043.9|26036.9|238
1647449700000|2022-03-16 16:55:00|26066.4|26059.4|26073.9|26066.9|26078.9|26071.9|26058.9|26051.9|170
1647450000000|2022-03-16 17:00:00|26076.4|26069.4|26053.9|26046.9|26078.9|26071.9|26048.9|26041.9|86
1647450300000|2022-03-16 17:05:00|26048.9|26041.9|26003.9|25996.9|26066.4|26059.4|26003.9|25996.9|217
1647450600000|2022-03-16 17:10:00|26001.4|25994.4|26008.9|26001.9|26013.9|26006.9|25973.9|25966.9|245
1647450900000|2022-03-16 17:15:00|26006.4|25999.4|26008.9|26001.9|26018.9|26011.9|25988.9|25981.9|77
1647451200000|2022-03-16 17:20:00|26011.4|26004.4|26023.9|26016.9|26031.4|26024.4|25993.9|25986.9|94
1647451500000|2022-03-16 17:25:00|26026.4|26019.4|26028.9|26021.9|26041.4|26034.4|26013.9|26006.9|133
1647451800000|2022-03-16 17:30:00|26033.9|26026.9|26058.9|26051.9|26063.9|26056.9|26028.9|26021.9|106
1647452100000|2022-03-16 17:35:00|26061.4|26054.4|26053.9|26046.9|26063.9|26056.9|26048.9|26041.9|96
1647452400000|2022-03-16 17:40:00|26056.4|26049.4|26061.4|26054.4|26063.9|26056.9|26038.9|26031.9|118
1647452700000|2022-03-16 17:45:00|26063.9|26056.9|26063.9|26056.9|26073.9|26066.9|26053.9|26046.9|104
1647453000000|2022-03-16 17:50:00|26061.4|26054.4|26078.9|26071.9|26078.9|26071.9|26058.9|26051.9|51
1647453300000|2022-03-16 17:55:00|26076.4|26069.4|26098.9|26091.9|26103.9|26096.9|26076.4|26069.4|217
1647453600000|2022-03-16 18:00:00|26063.9|26056.9|26006.4|25999.4|26088.9|26081.9|25991.4|25984.4|472
1647453900000|2022-03-16 18:05:00|26008.9|26001.9|25943.9|25936.9|26038.9|26031.9|25943.9|25936.9|435
1647454200000|2022-03-16 18:10:00|25938.9|25931.9|25911.4|25904.4|25961.4|25954.4|25906.4|25899.4|387
1647454500000|2022-03-16 18:15:00|25913.9|25906.9|26003.9|25996.9|26003.9|25996.9|25903.9|25896.9|409
1647454800000|2022-03-16 18:20:00|26006.4|25999.4|25946.4|25939.4|26008.9|26001.9|25938.9|25931.9|445
1647455100000|2022-03-16 18:25:00|25943.9|25936.9|25943.9|25936.9|25988.9|25981.9|25938.9|25931.9|239
1647455400000|2022-03-16 18:30:00|25941.4|25934.4|25908.9|25901.9|25943.9|25936.9|25873.9|25866.9|631
1647455700000|2022-03-16 18:35:00|25903.9|25896.9|25998.9|25991.9|26003.9|25996.9|25883.9|25876.9|429
1647456000000|2022-03-16 18:40:00|26001.4|25994.4|26048.9|26041.9|26068.9|26061.9|25978.9|25971.9|353
1647456300000|2022-03-16 18:45:00|26046.4|26039.4|26063.9|26056.9|26088.9|26081.9|26018.9|26011.9|372
1647456600000|2022-03-16 18:50:00|26061.4|26054.4|26106.4|26099.4|26108.9|26101.9|26023.9|26016.9|496
1647456900000|2022-03-16 18:55:00|26103.9|26096.9|26133.9|26126.9|26173.9|26166.9|26101.4|26094.4|689
1647457200000|2022-03-16 19:00:00|26136.4|26129.4|26168.9|26161.9|26181.4|26174.4|26098.9|26091.9|391
1647457500000|2022-03-16 19:05:00|26166.4|26159.4|26133.9|26126.9|26208.9|26201.9|26131.4|26124.4|404
1647457800000|2022-03-16 19:10:00|26131.4|26124.4|26181.4|26174.4|26183.9|26176.9|26123.9|26116.9|206
1647458100000|2022-03-16 19:15:00|26183.9|26176.9|26243.9|26236.9|26243.9|26236.9|26153.9|26146.9|336
1647458400000|2022-03-16 19:20:00|26241.4|26234.4|26233.9|26226.9|26268.9|26261.9|26226.4|26219.4|464
1647458700000|2022-03-16 19:25:00|26236.4|26229.4|26268.9|26261.9|26268.9|26261.9|26231.4|26224.4|303
1647459000000|2022-03-16 19:30:00|26273.9|26266.9|26248.9|26241.9|26283.9|26276.9|26223.9|26216.9|482
1647459300000|2022-03-16 19:35:00|26246.4|26239.4|26261.4|26254.4|26263.9|26256.9|26233.9|26226.9|207
1647459600000|2022-03-16 19:40:00|26258.9|26251.9|26258.9|26251.9|26283.9|26276.9|26248.9|26241.9|436
1647459900000|2022-03-16 19:45:00|26263.9|26256.9|26323.9|26316.9|26328.9|26321.9|26258.9|26251.9|414
1647460200000|2022-03-16 19:50:00|26328.9|26321.9|26333.9|26326.9|26348.9|26341.9|26318.9|26311.9|499
1647460500000|2022-03-16 19:55:00|26328.9|26321.9|26368.9|26361.9|26368.9|26361.9|26323.9|26316.9|536
1647460800000|2022-03-16 20:00:00|26371.4|26364.4|26328.9|26321.9|26373.9|26366.9|26323.9|26316.9|304
1647461100000|2022-03-16 20:05:00|26331.4|26324.4|26328.9|26321.9|26338.9|26331.9|26321.4|26314.4|66
1647461400000|2022-03-16 20:10:00|26323.9|26316.9|26328.9|26321.9|26348.9|26341.9|26323.9|26316.9|93
1647461700000|2022-03-16 20:15:00|26326.4|26319.4|26346.4|26339.4|26361.4|26354.4|26326.4|26319.4|62
1647462000000|2022-03-16 20:20:00|26348.9|26341.9|26356.4|26349.4|26358.9|26351.9|26341.4|26334.4|78
1647462300000|2022-03-16 20:25:00|26358.9|26351.9|26351.4|26344.4|26358.9|26351.9|26346.4|26339.4|30
1647462600000|2022-03-16 20:30:00|26348.9|26341.9|26376.4|26369.4|26376.4|26369.4|26346.4|26339.4|27
1647462900000|2022-03-16 20:35:00|26378.9|26371.9|26376.4|26369.4|26383.9|26376.9|26373.9|26366.9|32
1647463200000|2022-03-16 20:40:00|26373.9|26366.9|26381.4|26374.4|26383.9|26376.9|26368.9|26361.9|83
1647463500000|2022-03-16 20:45:00|26378.9|26371.9|26366.4|26359.4|26386.4|26379.4|26363.9|26356.9|41
1647463800000|2022-03-16 20:50:00|26368.9|26361.9|26358.9|26351.9|26371.4|26364.4|26358.9|26351.9|41
1647464100000|2022-03-16 20:55:00|26356.4|26349.4|26362.9|26347.9|26362.9|26354.4|26346.4|26337.9|36
1647464400000|2022-03-16 21:00:00|26360.4|26345.4|26337.9|26322.9|26360.4|26345.4|26337.9|26322.9|3
1647464700000|2022-03-16 21:05:00|26335.4|26320.4|26340.4|26325.4|26347.9|26332.9|26332.9|26317.9|4
1647465000000|2022-03-16 21:10:00|26342.9|26327.9|26345.4|26330.4|26345.4|26330.4|26342.9|26327.9|0
1647465300000|2022-03-16 21:15:00|26348.7|26318.7|26344.1|26314.1|26348.7|26318.7|26343.6|26313.6|22736
1647465600000|2022-03-16 21:20:00|26344.5|26314.5|26331.4|26301.4|26344.5|26314.5|26330.9|26300.9|0
1647465900000|2022-03-16 21:25:00|26332.2|26302.2|26335.3|26305.3|26336.3|26306.3|26330.8|26300.8|0
1647466200000|2022-03-16 21:30:00|26335.4|26305.4|26337.5|26307.5|26338|26308|26334.1|26304.1|0
1647466500000|2022-03-16 21:35:00|26337.6|26307.6|26334.1|26304.1|26338.3|26308.3|26333.4|26303.4|0
1647466800000|2022-03-16 21:40:00|26334.2|26304.2|26340.3|26310.3|26340.3|26310.3|26334.2|26304.2|0
1647467100000|2022-03-16 21:45:00|26340.7|26310.7|26337.6|26307.6|26343|26313|26337.3|26307.3|0
1647467400000|2022-03-16 21:50:00|26340|26310|26339.6|26309.6|26340|26310|26337.3|26307.3|0
1647467700000|2022-03-16 21:55:00|26341|26311|26339.8|26309.8|26342.8|26312.8|26338.6|26308.6|0
1647468000000|2022-03-16 22:00:00|26334.4|26304.4|26347.9|26332.9|26360.4|26345.4|26323.8|26293.8|24
1647468300000|2022-03-16 22:05:00|26352.9|26337.9|26347.9|26332.9|26357.9|26342.9|26345.4|26330.4|8
1647468600000|2022-03-16 22:10:00|26352.9|26337.9|26335.4|26320.4|26352.9|26337.9|26335.4|26320.4|12
1647468900000|2022-03-16 22:15:00|26337.9|26322.9|26327.9|26312.9|26340.4|26325.4|26317.9|26302.9|31
1647469200000|2022-03-16 22:20:00|26332.9|26317.9|26317.9|26302.9|26342.9|26327.9|26317.9|26302.9|28
1647469500000|2022-03-16 22:25:00|26315.4|26300.4|26325.4|26310.4|26325.4|26310.4|26310.4|26295.4|19
1647469800000|2022-03-16 22:30:00|26327.9|26312.9|26325.4|26310.4|26327.9|26312.9|26312.9|26297.9|16
1647470100000|2022-03-16 22:35:00|26327.9|26312.9|26317.9|26302.9|26327.9|26312.9|26307.9|26292.9|8
1647470400000|2022-03-16 22:40:00|26325.4|26310.4|26310.4|26295.4|26325.4|26310.4|26310.4|26295.4|13
1647471000000|2022-03-16 22:50:00|26312.9|26297.9|26312.9|26297.9|26312.9|26297.9|26310.4|26295.4|3
1647471300000|2022-03-16 22:55:00|26310.4|26295.4|26317.9|26302.9|26322.9|26307.9|26307.9|26292.9|18
1647471600000|2022-03-16 23:00:00|26310.4|26295.4|26307.9|26292.9|26327.9|26312.9|26302.9|26287.9|76
1647471900000|2022-03-16 23:05:00|26305.4|26290.4|26295.4|26280.4|26305.4|26290.4|26292.9|26277.9|47
1647472200000|2022-03-16 23:10:00|26292.9|26277.9|26287.9|26272.9|26295.4|26280.4|26280.4|26265.4|65
1647472500000|2022-03-16 23:15:00|26292.9|26277.9|26302.9|26287.9|26302.9|26287.9|26285.4|26270.4|11
1647472800000|2022-03-16 23:20:00|26307.9|26292.9|26307.9|26292.9|26307.9|26292.9|26297.9|26282.9|40
1647473100000|2022-03-16 23:25:00|26305.4|26290.4|26342.9|26327.9|26347.9|26332.9|26305.4|26290.4|167
1647473400000|2022-03-16 23:30:00|26345.4|26330.4|26351.4|26344.4|26371.4|26364.4|26313.9|26306.9|26190
1647473700000|2022-03-16 23:35:00|26353.9|26346.9|26358.9|26351.9|26373.9|26366.9|26338.9|26331.9|195
1647474000000|2022-03-16 23:40:00|26356.4|26349.4|26366.4|26359.4|26376.4|26369.4|26346.4|26339.4|202
1647474300000|2022-03-16 23:45:00|26351.4|26344.4|26436.4|26429.4|26443.9|26436.9|26333.9|26326.9|616
1647474600000|2022-03-16 23:50:00|26431.4|26424.4|26468.9|26461.9|26493.9|26486.9|26421.4|26414.4|581
1647474900000|2022-03-16 23:55:00|26466.4|26459.4|26473.9|26466.9|26503.9|26496.9|26461.4|26454.4|388
1647475200000|2022-03-17 00:00:00|26458.9|26451.9|26478.9|26471.9|26493.9|26486.9|26438.9|26431.9|1437
1647475500000|2022-03-17 00:05:00|26481.4|26474.4|26486.4|26479.4|26498.9|26491.9|26433.9|26426.9|674
1647475800000|2022-03-17 00:10:00|26488.9|26481.9|26563.9|26556.9|26588.9|26581.9|26488.9|26481.9|1109
1647476100000|2022-03-17 00:15:00|26561.4|26554.4|26633.9|26626.9|26643.9|26636.9|26558.9|26551.9|1303
1647476400000|2022-03-17 00:20:00|26631.4|26624.4|26608.9|26601.9|26658.9|26651.9|26593.9|26586.9|781
1647476700000|2022-03-17 00:25:00|26611.4|26604.4|26618.9|26611.9|26653.9|26646.9|26611.4|26604.4|541
1647477000000|2022-03-17 00:30:00|26621.4|26614.4|26628.9|26621.9|26656.4|26649.4|26621.4|26614.4|567
1647477300000|2022-03-17 00:35:00|26631.4|26624.4|26653.9|26646.9|26668.9|26661.9|26626.4|26619.4|474
1647477600000|2022-03-17 00:40:00|26656.4|26649.4|26628.9|26621.9|26668.9|26661.9|26618.9|26611.9|335
1647477900000|2022-03-17 00:45:00|26626.4|26619.4|26643.9|26636.9|26668.9|26661.9|26621.4|26614.4|492
1647478200000|2022-03-17 00:50:00|26648.9|26641.9|26678.9|26671.9|26688.9|26681.9|26648.9|26641.9|518
1647478500000|2022-03-17 00:55:00|26676.4|26669.4|26683.9|26676.9|26693.9|26686.9|26673.9|26666.9|335
1647478800000|2022-03-17 01:00:00|26686.4|26679.4|26673.9|26666.9|26693.9|26686.9|26663.9|26656.9|489
1647479100000|2022-03-17 01:05:00|26678.9|26671.9|26658.9|26651.9|26683.9|26676.9|26641.4|26634.4|541
1647479400000|2022-03-17 01:10:00|26656.4|26649.4|26668.9|26661.9|26673.9|26666.9|26636.4|26629.4|281
1647479700000|2022-03-17 01:15:00|26666.4|26659.4|26678.9|26671.9|26696.4|26689.4|26663.9|26656.9|378
1647480000000|2022-03-17 01:20:00|26681.4|26674.4|26643.9|26636.9|26693.9|26686.9|26641.4|26634.4|321
1647480300000|2022-03-17 01:25:00|26641.4|26634.4|26603.9|26596.9|26661.4|26654.4|26601.4|26594.4|481
1647480600000|2022-03-17 01:30:00|26606.4|26599.4|26578.9|26571.9|26613.9|26606.9|26578.9|26571.9|618
1647480900000|2022-03-17 01:35:00|26581.4|26574.4|26503.9|26496.9|26593.9|26586.9|26503.9|26496.9|572
1647481200000|2022-03-17 01:40:00|26501.4|26494.4|26521.4|26514.4|26558.9|26551.9|26498.9|26491.9|536
1647481500000|2022-03-17 01:45:00|26523.9|26516.9|26473.9|26466.9|26538.9|26531.9|26468.9|26461.9|454
1647481800000|2022-03-17 01:50:00|26476.4|26469.4|26406.4|26399.4|26486.4|26479.4|26383.9|26376.9|921
1647482100000|2022-03-17 01:55:00|26403.9|26396.9|26428.9|26421.9|26473.9|26466.9|26393.9|26386.9|669
1647482400000|2022-03-17 02:00:00|26433.9|26426.9|26523.9|26516.9|26523.9|26516.9|26428.9|26421.9|377
1647482700000|2022-03-17 02:05:00|26521.4|26514.4|26503.9|26496.9|26526.4|26519.4|26488.9|26481.9|262
1647483000000|2022-03-17 02:10:00|26508.9|26501.9|26516.4|26509.4|26548.9|26541.9|26488.9|26481.9|226
1647483300000|2022-03-17 02:15:00|26518.9|26511.9|26503.9|26496.9|26523.9|26516.9|26478.9|26471.9|198
1647483600000|2022-03-17 02:20:00|26501.4|26494.4|26556.4|26549.4|26563.9|26556.9|26498.9|26491.9|183
1647483900000|2022-03-17 02:25:00|26558.9|26551.9|26523.9|26516.9|26573.9|26566.9|26513.9|26506.9|186
1647484200000|2022-03-17 02:30:00|26521.4|26514.4|26523.9|26516.9|26541.4|26534.4|26508.9|26501.9|104
1647484500000|2022-03-17 02:35:00|26526.4|26519.4|26508.9|26501.9|26528.9|26521.9|26488.9|26481.9|123
1647484800000|2022-03-17 02:40:00|26513.9|26506.9|26498.9|26491.9|26513.9|26506.9|26486.4|26479.4|119
1647485100000|2022-03-17 02:45:00|26501.4|26494.4|26503.9|26496.9|26508.9|26501.9|26493.9|26486.9|82
1647485400000|2022-03-17 02:50:00|26506.4|26499.4|26538.9|26531.9|26543.9|26536.9|26506.4|26499.4|121
1647485700000|2022-03-17 02:55:00|26536.4|26529.4|26528.9|26521.9|26543.9|26536.9|26518.9|26511.9|83
1647486000000|2022-03-17 03:00:00|26523.9|26516.9|26498.7|26491.7|26526.4|26519.4|26488.7|26481.7|165
1647486300000|2022-03-17 03:05:00|26501.2|26494.2|26506.2|26499.2|26513.7|26506.7|26498.7|26491.7|61
1647486600000|2022-03-17 03:10:00|26503.7|26496.7|26503.7|26496.7|26508.7|26501.7|26488.7|26481.7|81
1647486900000|2022-03-17 03:15:00|26501.2|26494.2|26468.7|26461.7|26513.7|26506.7|26463.7|26456.7|75
1647487200000|2022-03-17 03:20:00|26466.2|26459.2|26508.7|26501.7|26508.7|26501.7|26458.7|26451.7|146
1647487500000|2022-03-17 03:25:00|26506.2|26499.2|26533.7|26526.7|26533.7|26526.7|26503.7|26496.7|151
1647487800000|2022-03-17 03:30:00|26523.7|26516.7|26493.7|26486.7|26543.7|26536.7|26483.7|26476.7|368
1647488100000|2022-03-17 03:35:00|26498.7|26491.7|26543.7|26536.7|26543.7|26536.7|26483.7|26476.7|274
1647488400000|2022-03-17 03:40:00|26533.7|26526.7|26503.7|26496.7|26546.2|26539.2|26503.7|26496.7|220
1647488700000|2022-03-17 03:45:00|26501.2|26494.2|26538.7|26531.7|26543.7|26536.7|26488.7|26481.7|286
1647489000000|2022-03-17 03:50:00|26541.2|26534.2|26548.7|26541.7|26551.2|26544.2|26528.7|26521.7|219
1647489300000|2022-03-17 03:55:00|26543.7|26536.7|26568.7|26561.7|26573.7|26566.7|26538.7|26531.7|235
1647489600000|2022-03-17 04:00:00|26563.7|26556.7|26563.7|26556.7|26566.2|26559.2|26548.7|26541.7|165
1647489900000|2022-03-17 04:05:00|26566.2|26559.2|26588.7|26581.7|26588.7|26581.7|26558.7|26551.7|166
1647490200000|2022-03-17 04:10:00|26591.2|26584.2|26588.7|26581.7|26593.7|26586.7|26578.7|26571.7|135
1647490500000|2022-03-17 04:15:00|26586.2|26579.2|26578.7|26571.7|26586.2|26579.2|26568.7|26561.7|140
1647490800000|2022-03-17 04:20:00|26573.7|26566.7|26588.7|26581.7|26588.7|26581.7|26558.7|26551.7|243
1647491100000|2022-03-17 04:25:00|26583.7|26576.7|26588.7|26581.7|26591.2|26584.2|26578.7|26571.7|106
1647491400000|2022-03-17 04:30:00|26591.2|26584.2|26603.7|26596.7|26613.7|26606.7|26588.7|26581.7|265
1647491700000|2022-03-17 04:35:00|26606.2|26599.2|26598.7|26591.7|26611.2|26604.2|26593.7|26586.7|171
1647492000000|2022-03-17 04:40:00|26601.2|26594.2|26618.7|26611.7|26628.7|26621.7|26601.2|26594.2|305
1647492300000|2022-03-17 04:45:00|26616.2|26609.2|26628.7|26621.7|26628.7|26621.7|26608.7|26601.7|196
1647492600000|2022-03-17 04:50:00|26626.2|26619.2|26656.2|26649.2|26663.7|26656.7|26626.2|26619.2|444
1647492900000|2022-03-17 04:55:00|26653.7|26646.7|26638.7|26631.7|26658.7|26651.7|26638.7|26631.7|212
1647493200000|2022-03-17 05:00:00|26641.2|26634.2|26613.7|26606.7|26653.7|26646.7|26598.7|26591.7|464
1647493500000|2022-03-17 05:05:00|26618.7|26611.7|26636.2|26629.2|26651.2|26644.2|26618.7|26611.7|217
1647493800000|2022-03-17 05:10:00|26638.7|26631.7|26658.7|26651.7|26663.7|26656.7|26633.7|26626.7|198
1647494100000|2022-03-17 05:15:00|26653.7|26646.7|26651.2|26644.2|26658.7|26651.7|26643.7|26636.7|247
1647494400000|2022-03-17 05:20:00|26653.7|26646.7|26623.7|26616.7|26668.7|26661.7|26618.7|26611.7|243
1647494700000|2022-03-17 05:25:00|26621.2|26614.2|26633.7|26626.7|26633.7|26626.7|26618.7|26611.7|228
1647495000000|2022-03-17 05:30:00|26638.7|26631.7|26628.7|26621.7|26653.7|26646.7|26628.7|26621.7|258
1647495300000|2022-03-17 05:35:00|26626.2|26619.2|26633.7|26626.7|26638.7|26631.7|26621.2|26614.2|207
1647495600000|2022-03-17 05:40:00|26628.7|26621.7|26643.7|26636.7|26648.7|26641.7|26623.7|26616.7|311
1647495900000|2022-03-17 05:45:00|26641.2|26634.2|26643.7|26636.7|26648.7|26641.7|26628.7|26621.7|368
1647496200000|2022-03-17 05:50:00|26648.7|26641.7|26646.2|26639.2|26658.7|26651.7|26638.7|26631.7|610
1647496500000|2022-03-17 05:55:00|26648.7|26641.7|26648.7|26641.7|26661.2|26654.2|26638.7|26631.7|1316
1647496800000|2022-03-17 06:00:00|26643.7|26636.7|26628.7|26621.7|26651.2|26644.2|26618.7|26611.7|1549
1647497100000|2022-03-17 06:05:00|26626.2|26619.2|26658.7|26651.7|26658.7|26651.7|26623.7|26616.7|1186
1647497400000|2022-03-17 06:10:00|26656.2|26649.2|26673.7|26666.7|26678.7|26671.7|26653.7|26646.7|559
1647497700000|2022-03-17 06:15:00|26676.2|26669.2|26683.7|26676.7|26683.7|26676.7|26666.2|26659.2|262
1647498000000|2022-03-17 06:20:00|26681.2|26674.2|26673.7|26666.7|26688.7|26681.7|26658.7|26651.7|315
1647498300000|2022-03-17 06:25:00|26671.2|26664.2|26681.2|26674.2|26683.7|26676.7|26668.7|26661.7|22
1647498600000|2022-03-17 06:30:00|26678.7|26671.7|26673.7|26666.7|26686.2|26679.2|26668.7|26661.7|44
1647498900000|2022-03-17 06:35:00|26676.2|26669.2|26681.2|26674.2|26683.7|26676.7|26673.7|26666.7|20
1647499200000|2022-03-17 06:40:00|26678.7|26671.7|26686.2|26679.2|26698.7|26691.7|26678.7|26671.7|60
1647499500000|2022-03-17 06:45:00|26688.7|26681.7|26703.7|26696.7|26703.7|26696.7|26686.2|26679.2|49
1647499800000|2022-03-17 06:50:00|26706.2|26699.2|26718.7|26711.7|26723.7|26716.7|26703.7|26696.7|52
1647500100000|2022-03-17 06:55:00|26716.2|26709.2|26711.2|26704.2|26728.7|26721.7|26698.7|26691.7|74
1647500400000|2022-03-17 07:00:00|26713.7|26706.7|26721.2|26714.2|26723.7|26716.7|26698.7|26691.7|77
1647500700000|2022-03-17 07:05:00|26723.7|26716.7|26733.7|26726.7|26743.7|26736.7|26716.2|26709.2|89
1647501000000|2022-03-17 07:10:00|26728.7|26721.7|26708.7|26701.7|26728.7|26721.7|26703.7|26696.7|140
1647501300000|2022-03-17 07:15:00|26706.2|26699.2|26683.7|26676.7|26716.2|26709.2|26678.7|26671.7|116
1647501600000|2022-03-17 07:20:00|26681.2|26674.2|26683.7|26676.7|26693.7|26686.7|26678.7|26671.7|44
1647501900000|2022-03-17 07:25:00|26686.2|26679.2|26653.7|26646.7|26686.2|26679.2|26653.7|26646.7|160
1647502200000|2022-03-17 07:30:00|26658.7|26651.7|26628.7|26621.7|26658.7|26651.7|26628.7|26621.7|129
1647502500000|2022-03-17 07:35:00|26631.2|26624.2|26641.2|26634.2|26643.7|26636.7|26623.7|26616.7|102
1647502800000|2022-03-17 07:40:00|26638.7|26631.7|26638.7|26631.7|26643.7|26636.7|26628.7|26621.7|92
1647503100000|2022-03-17 07:45:00|26636.2|26629.2|26693.7|26686.7|26693.7|26686.7|26633.7|26626.7|284
1647503400000|2022-03-17 07:50:00|26691.2|26684.2|26718.7|26711.7|26723.7|26716.7|26688.7|26681.7|327
1647503700000|2022-03-17 07:55:00|26721.2|26714.2|26731.2|26724.2|26736.2|26729.2|26703.7|26696.7|189
1647504000000|2022-03-17 08:00:00|26733.7|26726.7|26743.7|26736.7|26743.7|26736.7|26713.7|26706.7|509
1647504300000|2022-03-17 08:05:00|26738.7|26731.7|26728.7|26721.7|26758.7|26751.7|26708.7|26701.7|386
1647504600000|2022-03-17 08:10:00|26733.7|26726.7|26693.7|26686.7|26733.7|26726.7|26683.7|26676.7|279
1647504900000|2022-03-17 08:15:00|26691.2|26684.2|26703.7|26696.7|26708.7|26701.7|26683.7|26676.7|199
1647505200000|2022-03-17 08:20:00|26708.7|26701.7|26718.7|26711.7|26731.2|26724.2|26693.7|26686.7|134
1647505500000|2022-03-17 08:25:00|26721.2|26714.2|26718.7|26711.7|26746.2|26739.2|26713.7|26706.7|157
1647505800000|2022-03-17 08:30:00|26716.2|26709.2|26691.2|26684.2|26733.7|26726.7|26688.7|26681.7|182
1647506100000|2022-03-17 08:35:00|26688.7|26681.7|26688.7|26681.7|26703.7|26696.7|26678.7|26671.7|122
1647506400000|2022-03-17 08:40:00|26686.2|26679.2|26676.2|26669.2|26693.7|26686.7|26668.7|26661.7|82
1647506700000|2022-03-17 08:45:00|26678.7|26671.7|26668.7|26661.7|26698.7|26691.7|26668.7|26661.7|71
1647507000000|2022-03-17 08:50:00|26666.2|26659.2|26653.7|26646.7|26683.7|26676.7|26653.7|26646.7|71
1647507300000|2022-03-17 08:55:00|26648.7|26641.7|26646.2|26639.2|26663.7|26656.7|26638.7|26631.7|98
1647507600000|2022-03-17 09:00:00|26648.7|26641.7|26653.7|26646.7|26673.7|26666.7|26648.7|26641.7|134
1647507900000|2022-03-17 09:05:00|26648.7|26641.7|26628.7|26621.7|26658.7|26651.7|26616.2|26609.2|115
1647508200000|2022-03-17 09:10:00|26626.2|26619.2|26598.7|26591.7|26628.7|26621.7|26598.7|26591.7|147
1647508500000|2022-03-17 09:15:00|26601.2|26594.2|26593.7|26586.7|26616.2|26609.2|26583.7|26576.7|267
1647508800000|2022-03-17 09:20:00|26596.2|26589.2|26626.2|26619.2|26628.7|26621.7|26588.7|26581.7|85
1647509100000|2022-03-17 09:25:00|26623.7|26616.7|26626.2|26619.2|26653.7|26646.7|26613.7|26606.7|613
1647509400000|2022-03-17 09:30:00|26628.7|26621.7|26588.7|26581.7|26628.7|26621.7|26588.7|26581.7|241
1647509700000|2022-03-17 09:35:00|26591.2|26584.2|26568.7|26561.7|26591.2|26584.2|26563.7|26556.7|202
1647510000000|2022-03-17 09:40:00|26573.7|26566.7|26588.7|26581.7|26598.7|26591.7|26563.7|26556.7|390
1647510300000|2022-03-17 09:45:00|26586.2|26579.2|26588.7|26581.7|26596.2|26589.2|26581.2|26574.2|59
1647510600000|2022-03-17 09:50:00|26586.2|26579.2|26593.7|26586.7|26601.2|26594.2|26573.7|26566.7|40
1647510900000|2022-03-17 09:55:00|26598.7|26591.7|26608.7|26601.7|26613.7|26606.7|26596.2|26589.2|60
1647511200000|2022-03-17 10:00:00|26606.2|26599.2|26528.7|26521.7|26608.7|26601.7|26508.7|26501.7|993
1647511500000|2022-03-17 10:05:00|26523.7|26516.7|26516.2|26509.2|26531.2|26524.2|26498.7|26491.7|274
1647511800000|2022-03-17 10:10:00|26513.7|26506.7|26533.7|26526.7|26543.7|26536.7|26503.7|26496.7|148
1647512100000|2022-03-17 10:15:00|26538.7|26531.7|26558.7|26551.7|26563.7|26556.7|26521.2|26514.2|131
1647512400000|2022-03-17 10:20:00|26556.2|26549.2|26568.7|26561.7|26578.7|26571.7|26548.7|26541.7|121
1647512700000|2022-03-17 10:25:00|26571.2|26564.2|26571.2|26564.2|26578.7|26571.7|26558.7|26551.7|54
1647513000000|2022-03-17 10:30:00|26573.7|26566.7|26588.7|26581.7|26593.7|26586.7|26568.7|26561.7|99
1647513300000|2022-03-17 10:35:00|26586.2|26579.2|26588.7|26581.7|26591.2|26584.2|26568.7|26561.7|72
1647513600000|2022-03-17 10:40:00|26586.2|26579.2|26586.2|26579.2|26598.7|26591.7|26571.2|26564.2|47
1647513900000|2022-03-17 10:45:00|26588.7|26581.7|26603.7|26596.7|26603.7|26596.7|26573.7|26566.7|53
1647514200000|2022-03-17 10:50:00|26601.2|26594.2|26608.7|26601.7|26613.7|26606.7|26588.7|26581.7|121
1647514500000|2022-03-17 10:55:00|26603.7|26596.7|26633.7|26626.7|26643.7|26636.7|26601.2|26594.2|98
1647514800000|2022-03-17 11:00:00|26636.2|26629.2|26648.7|26641.7|26653.7|26646.7|26618.7|26611.7|79
1647515100000|2022-03-17 11:05:00|26651.2|26644.2|26643.7|26636.7|26658.7|26651.7|26641.2|26634.2|78
1647515400000|2022-03-17 11:10:00|26641.2|26634.2|26638.7|26631.7|26643.7|26636.7|26633.7|26626.7|41
1647515700000|2022-03-17 11:15:00|26641.2|26634.2|26628.7|26621.7|26643.7|26636.7|26623.7|26616.7|69
1647516000000|2022-03-17 11:20:00|26631.2|26624.2|26621.2|26614.2|26633.7|26626.7|26613.7|26606.7|34
1647516300000|2022-03-17 11:25:00|26623.7|26616.7|26618.7|26611.7|26628.7|26621.7|26608.7|26601.7|35
1647516600000|2022-03-17 11:30:00|26621.2|26614.2|26611.2|26604.2|26623.7|26616.7|26608.7|26601.7|59
1647516900000|2022-03-17 11:35:00|26608.7|26601.7|26593.7|26586.7|26613.7|26606.7|26591.2|26584.2|98
1647517200000|2022-03-17 11:40:00|26598.7|26591.7|26581.2|26574.2|26598.7|26591.7|26573.7|26566.7|95
1647517500000|2022-03-17 11:45:00|26578.7|26571.7|26593.7|26586.7|26598.7|26591.7|26578.7|26571.7|69
1647517800000|2022-03-17 11:50:00|26596.2|26589.2|26601.2|26594.2|26603.7|26596.7|26593.7|26586.7|61
1647518100000|2022-03-17 11:55:00|26603.7|26596.7|26608.7|26601.7|26623.7|26616.7|26598.7|26591.7|107
1647518400000|2022-03-17 12:00:00|26611.2|26604.2|26623.7|26616.7|26638.7|26631.7|26591.2|26584.2|249
1647518700000|2022-03-17 12:05:00|26626.2|26619.2|26628.7|26621.7|26643.7|26636.7|26613.7|26606.7|109
1647519000000|2022-03-17 12:10:00|26623.7|26616.7|26603.7|26596.7|26626.2|26619.2|26603.7|26596.7|66
1647519300000|2022-03-17 12:15:00|26606.2|26599.2|26591.2|26584.2|26608.7|26601.7|26588.7|26581.7|97
1647519600000|2022-03-17 12:20:00|26588.7|26581.7|26583.7|26576.7|26603.7|26596.7|26578.7|26571.7|47
1647519900000|2022-03-17 12:25:00|26588.7|26581.7|26583.7|26576.7|26593.7|26586.7|26578.7|26571.7|49
1647520200000|2022-03-17 12:30:00|26586.2|26579.2|26598.7|26591.7|26613.7|26606.7|26578.7|26571.7|102
1647520500000|2022-03-17 12:35:00|26601.2|26594.2|26598.7|26591.7|26608.7|26601.7|26598.7|26591.7|31
1647520800000|2022-03-17 12:40:00|26603.7|26596.7|26583.7|26576.7|26608.7|26601.7|26573.7|26566.7|66
1647521100000|2022-03-17 12:45:00|26581.2|26574.2|26583.7|26576.7|26593.7|26586.7|26578.7|26571.7|54
1647521400000|2022-03-17 12:50:00|26581.2|26574.2|26553.7|26546.7|26581.2|26574.2|26543.7|26536.7|160
1647521700000|2022-03-17 12:55:00|26551.2|26544.2|26568.7|26561.7|26573.7|26566.7|26543.7|26536.7|60
1647522000000|2022-03-17 13:00:00|26566.2|26559.2|26568.7|26561.7|26573.7|26566.7|26558.7|26551.7|48
1647522300000|2022-03-17 13:05:00|26566.2|26559.2|26573.7|26566.7|26576.2|26569.2|26563.7|26556.7|45
1647522600000|2022-03-17 13:10:00|26571.2|26564.2|26563.7|26556.7|26573.7|26566.7|26563.7|26556.7|47
1647522900000|2022-03-17 13:15:00|26566.2|26559.2|26563.7|26556.7|26573.7|26566.7|26558.7|26551.7|76
1647523200000|2022-03-17 13:20:00|26566.2|26559.2|26573.7|26566.7|26576.2|26569.2|26563.7|26556.7|105
1647523500000|2022-03-17 13:25:00|26578.7|26571.7|26561.2|26554.2|26581.2|26574.2|26558.7|26551.7|64
1647523800000|2022-03-17 13:30:00|26558.7|26551.7|26576.2|26569.2|26588.7|26581.7|26533.7|26526.7|377
1647524100000|2022-03-17 13:35:00|26573.7|26566.7|26588.7|26581.7|26588.7|26581.7|26551.2|26544.2|353
1647524400000|2022-03-17 13:40:00|26593.7|26586.7|26603.7|26596.7|26603.7|26596.7|26578.7|26571.7|198
1647524700000|2022-03-17 13:45:00|26608.7|26601.7|26613.7|26606.7|26658.7|26651.7|26603.7|26596.7|984
1647525000000|2022-03-17 13:50:00|26611.2|26604.2|26591.2|26584.2|26618.7|26611.7|26578.7|26571.7|474
1647525300000|2022-03-17 13:55:00|26593.7|26586.7|26633.7|26626.7|26643.7|26636.7|26591.2|26584.2|409
1647525600000|2022-03-17 14:00:00|26636.2|26629.2|26638.7|26631.7|26643.7|26636.7|26623.7|26616.7|139
1647525900000|2022-03-17 14:05:00|26636.2|26629.2|26648.7|26641.7|26658.7|26651.7|26633.7|26626.7|259
1647526200000|2022-03-17 14:10:00|26643.7|26636.7|26623.7|26616.7|26663.7|26656.7|26598.7|26591.7|457
1647526500000|2022-03-17 14:15:00|26626.2|26619.2|26628.7|26621.7|26638.7|26631.7|26603.7|26596.7|96
1647526800000|2022-03-17 14:20:00|26626.2|26619.2|26648.7|26641.7|26656.2|26649.2|26623.7|26616.7|94
1647527100000|2022-03-17 14:25:00|26651.2|26644.2|26648.7|26641.7|26658.7|26651.7|26633.7|26626.7|90
1647527400000|2022-03-17 14:30:00|26646.2|26639.2|26613.7|26606.7|26648.7|26641.7|26603.7|26596.7|128
1647527700000|2022-03-17 14:35:00|26616.2|26609.2|26606.2|26599.2|26618.7|26611.7|26593.7|26586.7|95
1647528000000|2022-03-17 14:40:00|26608.7|26601.7|26578.7|26571.7|26613.7|26606.7|26563.7|26556.7|143
1647528300000|2022-03-17 14:45:00|26576.2|26569.2|26531.2|26524.2|26588.7|26581.7|26513.7|26506.7|406
1647528600000|2022-03-17 14:50:00|26533.7|26526.7|26508.7|26501.7|26538.7|26531.7|26503.7|26496.7|218
1647528900000|2022-03-17 14:55:00|26506.2|26499.2|26533.7|26526.7|26541.2|26534.2|26506.2|26499.2|176
1647529200000|2022-03-17 15:00:00|26528.7|26521.7|26521.2|26514.2|26538.7|26531.7|26508.7|26501.7|117
1647529500000|2022-03-17 15:05:00|26523.7|26516.7|26548.7|26541.7|26558.7|26551.7|26513.7|26506.7|114
1647529800000|2022-03-17 15:10:00|26551.2|26544.2|26523.7|26516.7|26558.7|26551.7|26523.7|26516.7|121
1647530100000|2022-03-17 15:15:00|26528.7|26521.7|26558.7|26551.7|26563.7|26556.7|26528.7|26521.7|107
1647530400000|2022-03-17 15:20:00|26556.2|26549.2|26563.7|26556.7|26568.7|26561.7|26543.7|26536.7|72
1647530700000|2022-03-17 15:25:00|26558.7|26551.7|26553.7|26546.7|26568.7|26561.7|26548.7|26541.7|87
1647531000000|2022-03-17 15:30:00|26551.2|26544.2|26583.7|26576.7|26583.7|26576.7|26543.7|26536.7|111
1647531300000|2022-03-17 15:35:00|26581.2|26574.2|26601.2|26594.2|26603.7|26596.7|26568.7|26561.7|126
1647531600000|2022-03-17 15:40:00|26598.7|26591.7|26591.2|26584.2|26608.7|26601.7|26586.2|26579.2|105
1647531900000|2022-03-17 15:45:00|26593.7|26586.7|26563.7|26556.7|26593.7|26586.7|26563.7|26556.7|76
1647532200000|2022-03-17 15:50:00|26566.2|26559.2|26583.7|26576.7|26588.7|26581.7|26558.7|26551.7|129
1647532500000|2022-03-17 15:55:00|26588.7|26581.7|26576.2|26569.2|26591.2|26584.2|26563.7|26556.7|108
1647532800000|2022-03-17 16:00:00|26578.7|26571.7|26583.7|26576.7|26586.2|26579.2|26563.7|26556.7|119
1647533100000|2022-03-17 16:05:00|26581.2|26574.2|26603.7|26596.7|26608.7|26601.7|26578.7|26571.7|77
1647533400000|2022-03-17 16:10:00|26598.7|26591.7|26598.7|26591.7|26608.7|26601.7|26588.7|26581.7|105
1647533700000|2022-03-17 16:15:00|26596.2|26589.2|26603.7|26596.7|26603.7|26596.7|26578.7|26571.7|96
1647534000000|2022-03-17 16:20:00|26608.7|26601.7|26623.7|26616.7|26636.2|26629.2|26603.7|26596.7|328
1647534300000|2022-03-17 16:25:00|26626.2|26619.2|26638.7|26631.7|26641.2|26634.2|26616.2|26609.2|99
1647534600000|2022-03-17 16:30:00|26641.2|26634.2|26633.7|26626.7|26648.7|26641.7|26621.2|26614.2|251
1647534900000|2022-03-17 16:35:00|26638.7|26631.7|26638.7|26631.7|26643.7|26636.7|26628.7|26621.7|133
1647535200000|2022-03-17 16:40:00|26633.7|26626.7|26633.7|26626.7|26643.7|26636.7|26623.7|26616.7|109
1647535500000|2022-03-17 16:45:00|26636.2|26629.2|26633.7|26626.7|26643.7|26636.7|26628.7|26621.7|106
1647535800000|2022-03-17 16:50:00|26638.7|26631.7|26643.7|26636.7|26648.7|26641.7|26633.7|26626.7|81
1647536100000|2022-03-17 16:55:00|26648.7|26641.7|26638.7|26631.7|26648.7|26641.7|26633.7|26626.7|80
1647536400000|2022-03-17 17:00:00|26633.7|26626.7|26618.7|26611.7|26638.7|26631.7|26611.2|26604.2|148
1647536700000|2022-03-17 17:05:00|26621.2|26614.2|26603.7|26596.7|26623.7|26616.7|26598.7|26591.7|103
1647537000000|2022-03-17 17:10:00|26606.2|26599.2|26593.7|26586.7|26608.7|26601.7|26588.7|26581.7|140
1647537300000|2022-03-17 17:15:00|26596.2|26589.2|26613.7|26606.7|26616.2|26609.2|26588.7|26581.7|33
1647537600000|2022-03-17 17:20:00|26611.2|26604.2|26633.7|26626.7|26638.7|26631.7|26608.7|26601.7|136
1647537900000|2022-03-17 17:25:00|26636.2|26629.2|26658.7|26651.7|26658.7|26651.7|26633.7|26626.7|133
1647538200000|2022-03-17 17:30:00|26656.2|26649.2|26663.7|26656.7|26668.7|26661.7|26648.7|26641.7|166
1647538500000|2022-03-17 17:35:00|26666.2|26659.2|26648.7|26641.7|26668.7|26661.7|26643.7|26636.7|61
1647538800000|2022-03-17 17:40:00|26651.2|26644.2|26693.7|26686.7|26693.7|26686.7|26648.7|26641.7|266
1647539100000|2022-03-17 17:45:00|26696.2|26689.2|26698.7|26691.7|26698.7|26691.7|26683.7|26676.7|58
1647539400000|2022-03-17 17:50:00|26701.2|26694.2|26723.7|26716.7|26723.7|26716.7|26698.7|26691.7|218
1647539700000|2022-03-17 17:55:00|26721.2|26714.2|26708.7|26701.7|26728.7|26721.7|26708.7|26701.7|120
1647540000000|2022-03-17 18:00:00|26711.2|26704.2|26698.7|26691.7|26716.2|26709.2|26688.7|26681.7|114
1647540300000|2022-03-17 18:05:00|26696.2|26689.2|26703.7|26696.7|26708.7|26701.7|26693.7|26686.7|93
1647540600000|2022-03-17 18:10:00|26706.2|26699.2|26683.7|26676.7|26708.7|26701.7|26673.7|26666.7|89
1647540900000|2022-03-17 18:15:00|26686.2|26679.2|26693.7|26686.7|26693.7|26686.7|26683.7|26676.7|40
1647541200000|2022-03-17 18:20:00|26698.7|26691.7|26678.7|26671.7|26701.2|26694.2|26678.7|26671.7|123
1647541500000|2022-03-17 18:25:00|26681.2|26674.2|26653.7|26646.7|26688.7|26681.7|26653.7|26646.7|342
1647541800000|2022-03-17 18:30:00|26658.7|26651.7|26688.7|26681.7|26693.7|26686.7|26653.7|26646.7|180
1647542100000|2022-03-17 18:35:00|26686.2|26679.2|26678.7|26671.7|26693.7|26686.7|26673.7|26666.7|68
1647542400000|2022-03-17 18:40:00|26676.2|26669.2|26693.7|26686.7|26696.2|26689.2|26668.7|26661.7|93
1647542700000|2022-03-17 18:45:00|26688.7|26681.7|26698.7|26691.7|26703.7|26696.7|26683.7|26676.7|76
1647543000000|2022-03-17 18:50:00|26701.2|26694.2|26703.7|26696.7|26703.7|26696.7|26688.7|26681.7|85
1647543300000|2022-03-17 18:55:00|26708.7|26701.7|26716.2|26709.2|26718.7|26711.7|26693.7|26686.7|96
1647543600000|2022-03-17 19:00:00|26713.7|26706.7|26733.7|26726.7|26733.7|26726.7|26708.7|26701.7|173
1647543900000|2022-03-17 19:05:00|26728.7|26721.7|26678.7|26671.7|26728.7|26721.7|26673.7|26666.7|235
1647544200000|2022-03-17 19:10:00|26676.2|26669.2|26653.7|26646.7|26678.7|26671.7|26636.2|26629.2|196
1647544500000|2022-03-17 19:15:00|26656.2|26649.2|26688.7|26681.7|26688.7|26681.7|26648.7|26641.7|77
1647544800000|2022-03-17 19:20:00|26683.7|26676.7|26661.2|26654.2|26683.7|26676.7|26653.7|26646.7|85
1647545100000|2022-03-17 19:25:00|26658.7|26651.7|26693.7|26686.7|26703.7|26696.7|26658.7|26651.7|95
1647545400000|2022-03-17 19:30:00|26698.7|26691.7|26693.7|26686.7|26703.7|26696.7|26683.7|26676.7|241
1647545700000|2022-03-17 19:35:00|26696.2|26689.2|26726.2|26719.2|26726.2|26719.2|26693.7|26686.7|256
1647546000000|2022-03-17 19:40:00|26723.7|26716.7|26763.7|26756.7|26773.7|26766.7|26723.7|26716.7|364
1647546300000|2022-03-17 19:45:00|26758.7|26751.7|26728.7|26721.7|26758.7|26751.7|26718.7|26711.7|354
1647546600000|2022-03-17 19:50:00|26718.7|26711.7|26678.7|26671.7|26723.7|26716.7|26666.2|26659.2|515
1647546900000|2022-03-17 19:55:00|26676.2|26669.2|26728.7|26721.7|26728.7|26721.7|26658.7|26651.7|809
1647547200000|2022-03-17 20:00:00|26723.7|26716.7|26743.7|26736.7|26748.7|26741.7|26713.7|26706.7|288
1647547500000|2022-03-17 20:05:00|26746.2|26739.2|26693.7|26686.7|26748.7|26741.7|26688.7|26681.7|125
1647547800000|2022-03-17 20:10:00|26698.7|26691.7|26711.2|26704.2|26713.7|26706.7|26693.7|26686.7|25
1647548100000|2022-03-17 20:15:00|26713.7|26706.7|26711.2|26704.2|26713.7|26706.7|26708.7|26701.7|15
1647548400000|2022-03-17 20:20:00|26708.7|26701.7|26713.7|26706.7|26713.7|26706.7|26703.7|26696.7|4
1647548700000|2022-03-17 20:25:00|26716.2|26709.2|26681.2|26674.2|26716.2|26709.2|26666.2|26659.2|127
1647549000000|2022-03-17 20:30:00|26678.7|26671.7|26686.2|26679.2|26693.7|26686.7|26678.7|26671.7|16
1647549300000|2022-03-17 20:35:00|26688.7|26681.7|26671.2|26664.2|26691.2|26684.2|26666.2|26659.2|56
1647549600000|2022-03-17 20:40:00|26668.7|26661.7|26653.7|26646.7|26671.2|26664.2|26648.7|26641.7|32
1647549900000|2022-03-17 20:45:00|26658.7|26651.7|26671.2|26664.2|26673.7|26666.7|26656.2|26649.2|33
1647550200000|2022-03-17 20:50:00|26673.7|26666.7|26683.7|26676.7|26683.7|26676.7|26671.2|26664.2|22
1647550500000|2022-03-17 20:55:00|26686.2|26679.2|26687.7|26672.7|26687.7|26679.2|26673.7|26666.7|14
1647550800000|2022-03-17 21:00:00|26690.2|26675.2|26710.2|26695.2|26717.7|26702.7|26687.7|26672.7|15
1647551400000|2022-03-17 21:10:00|26707.7|26692.7|26695.2|26680.2|26710.2|26695.2|26690.2|26675.2|9
1647551700000|2022-03-17 21:15:00|26705.5|26675.5|26706.8|26676.8|26706.8|26676.8|26705|26675|20514
1647552000000|2022-03-17 21:20:00|26707|26677|26703.8|26673.8|26707|26677|26703.1|26673.1|0
1647552300000|2022-03-17 21:25:00|26703.5|26673.5|26703.5|26673.5|26704.7|26674.7|26702.4|26672.4|0
1647552600000|2022-03-17 21:30:00|26703.2|26673.2|26702.9|26672.9|26705|26675|26702.6|26672.6|0
1647552900000|2022-03-17 21:35:00|26703.8|26673.8|26705.5|26675.5|26706.4|26676.4|26703.3|26673.3|0
1647553200000|2022-03-17 21:40:00|26705.6|26675.6|26703.3|26673.3|26705.6|26675.6|26702.4|26672.4|0
1647553500000|2022-03-17 21:45:00|26703.2|26673.2|26702.6|26672.6|26703.6|26673.6|26702.6|26672.6|0
1647553800000|2022-03-17 21:50:00|26700.7|26670.7|26701.4|26671.4|26702.5|26672.5|26700.7|26670.7|0
1647554100000|2022-03-17 21:55:00|26701.9|26671.9|26704.5|26674.5|26704.5|26674.5|26701.6|26671.6|0
1647554400000|2022-03-17 22:00:00|26710.5|26680.5|26695.2|26680.2|26710.5|26687.7|26682.7|26667.7|10
1647554700000|2022-03-17 22:05:00|26697.7|26682.7|26682.7|26667.7|26697.7|26682.7|26682.7|26667.7|0
1647555000000|2022-03-17 22:10:00|26685.2|26670.2|26677.7|26662.7|26692.7|26677.7|26677.7|26662.7|0
1647555300000|2022-03-17 22:15:00|26675.2|26660.2|26655.2|26640.2|26675.2|26660.2|26652.7|26637.7|12
1647555600000|2022-03-17 22:20:00|26652.7|26637.7|26660.2|26645.2|26660.2|26645.2|26645.2|26630.2|11
1647555900000|2022-03-17 22:25:00|||||||||1
1647556200000|2022-03-17 22:30:00|||||||||6
1647556500000|2022-03-17 22:35:00|26657.7|26642.7|26660.2|26645.2|26665.2|26650.2|26657.7|26642.7|5
1647556800000|2022-03-17 22:40:00|26662.7|26647.7|26660.2|26645.2|26662.7|26647.7|26660.2|26645.2|0
1647557100000|2022-03-17 22:45:00|26662.7|26647.7|26660.2|26645.2|26662.7|26647.7|26660.2|26645.2|6
1647557400000|2022-03-17 22:50:00|26662.7|26647.7|26667.7|26652.7|26667.7|26652.7|26655.2|26640.2|4
1647557700000|2022-03-17 22:55:00|26665.2|26650.2|26655.2|26640.2|26667.7|26652.7|26647.7|26632.7|22
1647558000000|2022-03-17 23:00:00|26657.7|26642.7|26622.7|26607.7|26660.2|26645.2|26622.7|26607.7|69
1647558300000|2022-03-17 23:05:00|26625.2|26610.2|26615.2|26600.2|26625.2|26610.2|26605.2|26590.2|24
1647558600000|2022-03-17 23:10:00|26617.7|26602.7|26625.2|26610.2|26627.7|26612.7|26617.7|26602.7|0
1647558900000|2022-03-17 23:15:00|26627.7|26612.7|26640.2|26625.2|26645.2|26630.2|26617.7|26602.7|24
1647559200000|2022-03-17 23:20:00|26642.7|26627.7|26637.7|26622.7|26645.2|26630.2|26632.7|26617.7|4
1647559500000|2022-03-17 23:25:00|26635.2|26620.2|26632.7|26617.7|26645.2|26630.2|26630.2|26615.2|19
1647559800000|2022-03-17 23:30:00|26640.2|26625.2|26648.7|26641.7|26656.2|26649.2|26628.7|26621.7|17326
1647560100000|2022-03-17 23:35:00|26651.2|26644.2|26653.7|26646.7|26658.7|26651.7|26648.7|26641.7|70
1647560400000|2022-03-17 23:40:00|26648.7|26641.7|26598.7|26591.7|26648.7|26641.7|26598.7|26591.7|231
1647560700000|2022-03-17 23:45:00|26596.2|26589.2|26586.2|26579.2|26613.7|26606.7|26576.2|26569.2|312
1647561000000|2022-03-17 23:50:00|26588.7|26581.7|26593.7|26586.7|26598.7|26591.7|26573.7|26566.7|147
1647561300000|2022-03-17 23:55:00|26591.2|26584.2|26596.2|26589.2|26613.7|26606.7|26588.7|26581.7|153
1647561600000|2022-03-18 00:00:00|26601.2|26594.2|26673.7|26666.7|26696.2|26689.2|26583.7|26576.7|1323
1647561900000|2022-03-18 00:05:00|26668.7|26661.7|26761.2|26754.2|26768.7|26761.7|26668.7|26661.7|847
1647562200000|2022-03-18 00:10:00|26758.7|26751.7|26718.7|26711.7|26781.2|26774.2|26708.7|26701.7|899
1647562500000|2022-03-18 00:15:00|26721.2|26714.2|26713.7|26706.7|26728.7|26721.7|26658.7|26651.7|1032
1647562800000|2022-03-18 00:20:00|26711.2|26704.2|26716.2|26709.2|26738.7|26731.7|26701.2|26694.2|498
1647563100000|2022-03-18 00:25:00|26713.7|26706.7|26693.7|26686.7|26718.7|26711.7|26693.7|26686.7|341
1647563400000|2022-03-18 00:30:00|26696.2|26689.2|26753.7|26746.7|26763.7|26756.7|26696.2|26689.2|371
1647563700000|2022-03-18 00:35:00|26756.2|26749.2|26738.7|26731.7|26761.2|26754.2|26738.7|26731.7|362
1647564000000|2022-03-18 00:40:00|26736.2|26729.2|26713.7|26706.7|26738.7|26731.7|26708.7|26701.7|261
1647564300000|2022-03-18 00:45:00|26718.7|26711.7|26713.7|26706.7|26723.7|26716.7|26698.7|26691.7|195
1647564600000|2022-03-18 00:50:00|26708.7|26701.7|26688.7|26681.7|26718.7|26711.7|26678.7|26671.7|162
1647564900000|2022-03-18 00:55:00|26686.2|26679.2|26693.7|26686.7|26713.7|26706.7|26673.7|26666.7|283
1647565200000|2022-03-18 01:00:00|26698.7|26691.7|26633.7|26626.7|26703.7|26696.7|26628.7|26621.7|378
1647565500000|2022-03-18 01:05:00|26636.2|26629.2|26641.2|26634.2|26668.7|26661.7|26608.7|26601.7|308
1647565800000|2022-03-18 01:10:00|26643.7|26636.7|26661.2|26654.2|26668.7|26661.7|26631.2|26624.2|183
1647566100000|2022-03-18 01:15:00|26658.7|26651.7|26661.2|26654.2|26673.7|26666.7|26643.7|26636.7|216
1647566400000|2022-03-18 01:20:00|26663.7|26656.7|26673.7|26666.7|26683.7|26676.7|26661.2|26654.2|117
1647566700000|2022-03-18 01:25:00|26671.2|26664.2|26678.7|26671.7|26683.7|26676.7|26663.7|26656.7|96
1647567000000|2022-03-18 01:30:00|26683.7|26676.7|26718.7|26711.7|26718.7|26711.7|26673.7|26666.7|342
1647567300000|2022-03-18 01:35:00|26716.2|26709.2|26693.7|26686.7|26723.7|26716.7|26683.7|26676.7|185
1647567600000|2022-03-18 01:40:00|26696.2|26689.2|26698.7|26691.7|26718.7|26711.7|26688.7|26681.7|180
1647567900000|2022-03-18 01:45:00|26701.2|26694.2|26728.7|26721.7|26738.7|26731.7|26698.7|26691.7|197
1647568200000|2022-03-18 01:50:00|26723.7|26716.7|26731.2|26724.2|26741.2|26734.2|26713.7|26706.7|158
1647568500000|2022-03-18 01:55:00|26733.7|26726.7|26738.7|26731.7|26743.7|26736.7|26728.7|26721.7|73
1647568800000|2022-03-18 02:00:00|26741.2|26734.2|26718.7|26711.7|26743.7|26736.7|26718.7|26711.7|143
1647569100000|2022-03-18 02:05:00|26713.7|26706.7|26698.7|26691.7|26718.7|26711.7|26688.7|26681.7|114
1647569400000|2022-03-18 02:10:00|26696.2|26689.2|26708.7|26701.7|26713.7|26706.7|26693.7|26686.7|96
1647569700000|2022-03-18 02:15:00|26706.2|26699.2|26733.7|26726.7|26738.7|26731.7|26706.2|26699.2|97
1647570000000|2022-03-18 02:20:00|26736.2|26729.2|26713.7|26706.7|26736.2|26729.2|26708.7|26701.7|102
1647570300000|2022-03-18 02:25:00|26716.2|26709.2|26723.7|26716.7|26733.7|26726.7|26716.2|26709.2|109
1647570600000|2022-03-18 02:30:00|26726.2|26719.2|26728.7|26721.7|26733.7|26726.7|26723.7|26716.7|48
1647570900000|2022-03-18 02:35:00|26731.2|26724.2|26721.2|26714.2|26733.7|26726.7|26718.7|26711.7|17
1647571200000|2022-03-18 02:40:00|26723.7|26716.7|26741.2|26734.2|26746.2|26739.2|26718.7|26711.7|82
1647571500000|2022-03-18 02:45:00|26743.7|26736.7|26738.7|26731.7|26751.2|26744.2|26738.7|26731.7|31
1647571800000|2022-03-18 02:50:00|26736.2|26729.2|26713.7|26706.7|26738.7|26731.7|26713.7|26706.7|46
1647572100000|2022-03-18 02:55:00|26716.2|26709.2|26703.7|26696.7|26718.7|26711.7|26698.7|26691.7|105
1647572400000|2022-03-18 03:00:00|26706.2|26699.2|26698.7|26691.7|26711.2|26704.2|26688.7|26681.7|144
1647572700000|2022-03-18 03:05:00|26696.2|26689.2|26701.2|26694.2|26703.7|26696.7|26688.7|26681.7|32
1647573000000|2022-03-18 03:10:00|26703.7|26696.7|26693.7|26686.7|26703.7|26696.7|26688.7|26681.7|67
1647573300000|2022-03-18 03:15:00|26688.7|26681.7|26678.7|26671.7|26703.7|26696.7|26678.7|26671.7|64
1647573600000|2022-03-18 03:20:00|26676.2|26669.2|26678.7|26671.7|26698.7|26691.7|26673.7|26666.7|102
1647573900000|2022-03-18 03:25:00|26681.2|26674.2|26673.7|26666.7|26681.2|26674.2|26668.7|26661.7|136
1647574200000|2022-03-18 03:30:00|26668.7|26661.7|26688.7|26681.7|26698.7|26691.7|26668.7|26661.7|203
1647574500000|2022-03-18 03:35:00|26693.7|26686.7|26653.7|26646.7|26708.7|26701.7|26653.7|26646.7|115
1647574800000|2022-03-18 03:40:00|26656.2|26649.2|26653.7|26646.7|26668.7|26661.7|26653.7|26646.7|112
1647575100000|2022-03-18 03:45:00|26658.7|26651.7|26673.7|26666.7|26678.7|26671.7|26653.7|26646.7|52
1647575400000|2022-03-18 03:50:00|26676.2|26669.2|26678.7|26671.7|26683.7|26676.7|26663.7|26656.7|101
1647575700000|2022-03-18 03:55:00|26681.2|26674.2|26708.7|26701.7|26713.7|26706.7|26678.7|26671.7|128
1647576000000|2022-03-18 04:00:00|26706.2|26699.2|26713.7|26706.7|26718.7|26711.7|26698.7|26691.7|126
1647576300000|2022-03-18 04:05:00|26723.7|26716.7|26723.7|26716.7|26726.2|26719.2|26718.7|26711.7|75
1647576600000|2022-03-18 04:10:00|26728.7|26721.7|26713.7|26706.7|26728.7|26721.7|26703.7|26696.7|47
1647576900000|2022-03-18 04:15:00|26718.7|26711.7|26718.7|26711.7|26728.7|26721.7|26713.7|26706.7|80
1647577200000|2022-03-18 04:20:00|26716.2|26709.2|26733.7|26726.7|26743.7|26736.7|26713.7|26706.7|92
1647577500000|2022-03-18 04:25:00|26736.2|26729.2|26738.7|26731.7|26748.7|26741.7|26733.7|26726.7|87
1647577800000|2022-03-18 04:30:00|26741.2|26734.2|26738.7|26731.7|26758.7|26751.7|26738.7|26731.7|147
1647578100000|2022-03-18 04:35:00|26733.7|26726.7|26738.7|26731.7|26738.7|26731.7|26728.7|26721.7|58
1647578400000|2022-03-18 04:40:00|26741.2|26734.2|26753.7|26746.7|26761.2|26754.2|26741.2|26734.2|91
1647578700000|2022-03-18 04:45:00|26748.7|26741.7|26728.7|26721.7|26753.7|26746.7|26728.7|26721.7|65
1647579000000|2022-03-18 04:50:00|26731.2|26724.2|26733.7|26726.7|26733.7|26726.7|26723.7|26716.7|99
1647579300000|2022-03-18 04:55:00|26738.7|26731.7|26726.2|26719.2|26741.2|26734.2|26723.7|26716.7|80
1647579600000|2022-03-18 05:00:00|26723.7|26716.7|26718.7|26711.7|26741.2|26734.2|26718.7|26711.7|149
1647579900000|2022-03-18 05:05:00|26713.7|26706.7|26743.7|26736.7|26753.7|26746.7|26703.7|26696.7|288
1647580200000|2022-03-18 05:10:00|26746.2|26739.2|26758.7|26751.7|26763.7|26756.7|26733.7|26726.7|176
1647580500000|2022-03-18 05:15:00|26763.7|26756.7|26778.7|26771.7|26783.7|26776.7|26758.7|26751.7|411
1647580800000|2022-03-18 05:20:00|26781.2|26774.2|26793.7|26786.7|26796.2|26789.2|26768.7|26761.7|320
1647581100000|2022-03-18 05:25:00|26788.7|26781.7|26786.2|26779.2|26793.7|26786.7|26773.7|26766.7|128
1647581400000|2022-03-18 05:30:00|26788.7|26781.7|26793.7|26786.7|26798.7|26791.7|26778.7|26771.7|230
1647581700000|2022-03-18 05:35:00|26796.2|26789.2|26811.2|26804.2|26813.7|26806.7|26793.7|26786.7|217
1647582000000|2022-03-18 05:40:00|26813.7|26806.7|26813.7|26806.7|26818.7|26811.7|26808.7|26801.7|311
1647582300000|2022-03-18 05:45:00|26816.2|26809.2|26833.7|26826.7|26838.7|26831.7|26803.7|26796.7|548
1647582600000|2022-03-18 05:50:00|26836.2|26829.2|26836.2|26829.2|26848.7|26841.7|26823.7|26816.7|473
1647582900000|2022-03-18 05:55:00|26833.7|26826.7|26838.7|26831.7|26858.7|26851.7|26823.7|26816.7|1522
1647583200000|2022-03-18 06:00:00|26823.7|26816.7|26876.2|26869.2|26878.7|26871.7|26818.7|26811.7|1084
1647583500000|2022-03-18 06:05:00|26873.7|26866.7|26888.7|26881.7|26893.7|26886.7|26868.7|26861.7|700
1647583800000|2022-03-18 06:10:00|26891.2|26884.2|26961.2|26954.2|26973.7|26966.7|26888.7|26881.7|608
1647584100000|2022-03-18 06:15:00|26963.7|26956.7|26953.7|26946.7|26963.7|26956.7|26941.2|26934.2|624
1647584400000|2022-03-18 06:20:00|26951.2|26944.2|26941.2|26934.2|26953.7|26946.7|26933.7|26926.7|320
1647584700000|2022-03-18 06:25:00|26938.7|26931.7|26958.7|26951.7|26958.7|26951.7|26938.7|26931.7|56
1647585000000|2022-03-18 06:30:00|26956.2|26949.2|26948.7|26941.7|26968.7|26961.7|26946.2|26939.2|141
1647585300000|2022-03-18 06:35:00|26946.2|26939.2|26948.7|26941.7|26951.2|26944.2|26938.7|26931.7|225
1647585600000|2022-03-18 06:40:00|26951.2|26944.2|26953.7|26946.7|26961.2|26954.2|26951.2|26944.2|48
1647585900000|2022-03-18 06:45:00|26951.2|26944.2|26931.2|26924.2|26953.7|26946.7|26931.2|26924.2|100
1647586200000|2022-03-18 06:50:00|26933.7|26926.7|26933.7|26926.7|26936.2|26929.2|26916.2|26909.2|62
1647586500000|2022-03-18 06:55:00|26931.2|26924.2|26951.2|26944.2|26953.7|26946.7|26923.7|26916.7|21
1647586800000|2022-03-18 07:00:00|26948.7|26941.7|26931.2|26924.2|26948.7|26941.7|26923.7|26916.7|45
1647587100000|2022-03-18 07:05:00|26933.7|26926.7|26928.7|26921.7|26936.2|26929.2|26918.7|26911.7|35
1647587400000|2022-03-18 07:10:00|26923.7|26916.7|26918.7|26911.7|26936.2|26929.2|26918.7|26911.7|117
1647587700000|2022-03-18 07:15:00|26913.7|26906.7|26893.7|26886.7|26923.7|26916.7|26893.7|26886.7|231
1647588000000|2022-03-18 07:20:00|26896.2|26889.2|26913.7|26906.7|26921.2|26914.2|26896.2|26889.2|46
1647588300000|2022-03-18 07:25:00|26916.2|26909.2|26931.2|26924.2|26933.7|26926.7|26916.2|26909.2|65
1647588600000|2022-03-18 07:30:00|26933.7|26926.7|26943.7|26936.7|26953.7|26946.7|26933.7|26926.7|144
1647588900000|2022-03-18 07:35:00|26941.2|26934.2|26938.7|26931.7|26948.7|26941.7|26928.7|26921.7|121
1647589200000|2022-03-18 07:40:00|26943.7|26936.7|26943.7|26936.7|26948.7|26941.7|26928.7|26921.7|80
1647589500000|2022-03-18 07:45:00|26948.7|26941.7|26948.7|26941.7|26953.7|26946.7|26938.7|26931.7|84
1647589800000|2022-03-18 07:50:00|26946.2|26939.2|26928.7|26921.7|26958.7|26951.7|26928.7|26921.7|305
1647590100000|2022-03-18 07:55:00|26931.2|26924.2|26938.7|26931.7|26943.7|26936.7|26926.2|26919.2|161
1647590400000|2022-03-18 08:00:00|26943.7|26936.7|26928.7|26921.7|26953.7|26946.7|26923.7|26916.7|278
1647590700000|2022-03-18 08:05:00|26931.2|26924.2|26933.7|26926.7|26958.7|26951.7|26928.7|26921.7|148
1647591000000|2022-03-18 08:10:00|26938.7|26931.7|26968.7|26961.7|26968.7|26961.7|26938.7|26931.7|151
1647591300000|2022-03-18 08:15:00|26966.2|26959.2|26938.7|26931.7|26966.2|26959.2|26933.7|26926.7|80
1647591600000|2022-03-18 08:20:00|26941.2|26934.2|26953.7|26946.7|26958.7|26951.7|26938.7|26931.7|99
1647591900000|2022-03-18 08:25:00|26948.7|26941.7|26943.7|26936.7|26953.7|26946.7|26933.7|26926.7|169
1647592200000|2022-03-18 08:30:00|26946.2|26939.2|26913.7|26906.7|26953.7|26946.7|26898.7|26891.7|241
1647592500000|2022-03-18 08:35:00|26916.2|26909.2|26923.7|26916.7|26938.7|26931.7|26903.7|26896.7|121
1647592800000|2022-03-18 08:40:00|26926.2|26919.2|26923.7|26916.7|26928.7|26921.7|26903.7|26896.7|67
1647593100000|2022-03-18 08:45:00|26921.2|26914.2|26908.7|26901.7|26923.7|26916.7|26888.7|26881.7|315
1647593400000|2022-03-18 08:50:00|26903.7|26896.7|26903.7|26896.7|26916.2|26909.2|26893.7|26886.7|120
1647593700000|2022-03-18 08:55:00|26901.2|26894.2|26918.7|26911.7|26918.7|26911.7|26893.7|26886.7|69
1647594000000|2022-03-18 09:00:00|26921.2|26914.2|26908.7|26901.7|26928.7|26921.7|26903.7|26896.7|95
1647594300000|2022-03-18 09:05:00|26906.2|26899.2|26908.7|26901.7|26913.7|26906.7|26898.7|26891.7|45
1647594600000|2022-03-18 09:10:00|26906.2|26899.2|26893.7|26886.7|26908.7|26901.7|26888.7|26881.7|91
1647594900000|2022-03-18 09:15:00|26896.2|26889.2|26883.7|26876.7|26898.7|26891.7|26883.7|26876.7|87
1647595200000|2022-03-18 09:20:00|26886.2|26879.2|26888.7|26881.7|26898.7|26891.7|26883.7|26876.7|91
1647595500000|2022-03-18 09:25:00|26883.7|26876.7|26898.7|26891.7|26903.7|26896.7|26868.7|26861.7|182
1647595800000|2022-03-18 09:30:00|26896.2|26889.2|26913.7|26906.7|26928.7|26921.7|26886.2|26879.2|233
1647596100000|2022-03-18 09:35:00|26911.2|26904.2|26903.7|26896.7|26911.2|26904.2|26888.7|26881.7|81
1647596400000|2022-03-18 09:40:00|26898.7|26891.7|26918.7|26911.7|26918.7|26911.7|26898.7|26891.7|45
1647596700000|2022-03-18 09:45:00|26916.2|26909.2|26918.7|26911.7|26923.7|26916.7|26913.7|26906.7|35
1647597000000|2022-03-18 09:50:00|26921.2|26914.2|26913.7|26906.7|26923.7|26916.7|26908.7|26901.7|50
1647597300000|2022-03-18 09:55:00|26916.2|26909.2|26916.2|26909.2|26928.7|26921.7|26913.7|26906.7|65
1647597600000|2022-03-18 10:00:00|26913.7|26906.7|26933.7|26926.7|26933.7|26926.7|26913.7|26906.7|15
1647597900000|2022-03-18 10:05:00|26928.7|26921.7|26938.7|26931.7|26943.7|26936.7|26918.7|26911.7|91
1647598200000|2022-03-18 10:10:00|26941.2|26934.2|26936.2|26929.2|26943.7|26936.7|26928.7|26921.7|72
1647598500000|2022-03-18 10:15:00|26938.7|26931.7|26903.7|26896.7|26938.7|26931.7|26901.2|26894.2|101
1647598800000|2022-03-18 10:20:00|26901.2|26894.2|26918.7|26911.7|26923.7|26916.7|26901.2|26894.2|41
1647599100000|2022-03-18 10:25:00|26921.2|26914.2|26933.7|26926.7|26933.7|26926.7|26918.7|26911.7|26
1647599400000|2022-03-18 10:30:00|26931.2|26924.2|26923.7|26916.7|26933.7|26926.7|26913.7|26906.7|36
1647599700000|2022-03-18 10:35:00|26926.2|26919.2|26933.7|26926.7|26943.7|26936.7|26921.2|26914.2|43
1647600000000|2022-03-18 10:40:00|26936.2|26929.2|26928.7|26921.7|26943.7|26936.7|26923.7|26916.7|49
1647600300000|2022-03-18 10:45:00|26931.2|26924.2|26923.7|26916.7|26933.7|26926.7|26918.7|26911.7|54
1647600600000|2022-03-18 10:50:00|26921.2|26914.2|26898.7|26891.7|26923.7|26916.7|26893.7|26886.7|95
1647600900000|2022-03-18 10:55:00|26893.7|26886.7|26903.7|26896.7|26913.7|26906.7|26893.7|26886.7|71
1647601200000|2022-03-18 11:00:00|26906.2|26899.2|26903.7|26896.7|26911.2|26904.2|26893.7|26886.7|142
1647601500000|2022-03-18 11:05:00|26901.2|26894.2|26888.7|26881.7|26903.7|26896.7|26873.7|26866.7|88
1647601800000|2022-03-18 11:10:00|26886.2|26879.2|26886.2|26879.2|26888.7|26881.7|26863.7|26856.7|85
1647602100000|2022-03-18 11:15:00|26888.7|26881.7|26896.2|26889.2|26901.2|26894.2|26886.2|26879.2|26
1647602400000|2022-03-18 11:20:00|26893.7|26886.7|26883.7|26876.7|26898.7|26891.7|26878.7|26871.7|39
1647602700000|2022-03-18 11:25:00|26888.7|26881.7|26863.7|26856.7|26888.7|26881.7|26833.7|26826.7|292
1647603000000|2022-03-18 11:30:00|26861.2|26854.2|26873.7|26866.7|26878.7|26871.7|26861.2|26854.2|64
1647603300000|2022-03-18 11:35:00|26871.2|26864.2|26886.2|26879.2|26888.7|26881.7|26863.7|26856.7|68
1647603600000|2022-03-18 11:40:00|26891.2|26884.2|26898.7|26891.7|26903.7|26896.7|26883.7|26876.7|154
1647603900000|2022-03-18 11:45:00|26896.2|26889.2|26893.7|26886.7|26898.7|26891.7|26883.7|26876.7|80
1647604200000|2022-03-18 11:50:00|26896.2|26889.2|26893.7|26886.7|26898.7|26891.7|26888.7|26881.7|72
1647604500000|2022-03-18 11:55:00|26891.2|26884.2|26876.2|26869.2|26903.7|26896.7|26873.7|26866.7|151
1647604800000|2022-03-18 12:00:00|26878.7|26871.7|26893.7|26886.7|26898.7|26891.7|26868.7|26861.7|176
1647605100000|2022-03-18 12:05:00|26898.7|26891.7|26903.7|26896.7|26913.7|26906.7|26888.7|26881.7|163
1647605400000|2022-03-18 12:10:00|26908.7|26901.7|26913.7|26906.7|26913.7|26906.7|26898.7|26891.7|84
1647605700000|2022-03-18 12:15:00|26911.2|26904.2|26903.7|26896.7|26913.7|26906.7|26893.7|26886.7|74
1647606000000|2022-03-18 12:20:00|26906.2|26899.2|26916.2|26909.2|26923.7|26916.7|26903.7|26896.7|71
1647606300000|2022-03-18 12:25:00|26913.7|26906.7|26913.7|26906.7|26918.7|26911.7|26908.7|26901.7|37
1647606600000|2022-03-18 12:30:00|26908.7|26901.7|26901.2|26894.2|26911.2|26904.2|26898.7|26891.7|54
1647606900000|2022-03-18 12:35:00|26903.7|26896.7|26908.7|26901.7|26913.7|26906.7|26898.7|26891.7|92
1647607200000|2022-03-18 12:40:00|26911.2|26904.2|26928.7|26921.7|26933.7|26926.7|26908.7|26901.7|114
1647607500000|2022-03-18 12:45:00|26926.2|26919.2|26923.7|26916.7|26936.2|26929.2|26923.7|26916.7|53
1647607800000|2022-03-18 12:50:00|26921.2|26914.2|26908.7|26901.7|26923.7|26916.7|26898.7|26891.7|143
1647608100000|2022-03-18 12:55:00|26911.2|26904.2|26923.7|26916.7|26928.7|26921.7|26908.7|26901.7|47
1647608400000|2022-03-18 13:00:00|26926.2|26919.2|26923.7|26916.7|26928.7|26921.7|26913.7|26906.7|50
1647608700000|2022-03-18 13:05:00|26921.2|26914.2|26923.7|26916.7|26928.7|26921.7|26918.7|26911.7|33
1647609000000|2022-03-18 13:10:00|26926.2|26919.2|26926.2|26919.2|26938.7|26931.7|26918.7|26911.7|57
1647609300000|2022-03-18 13:15:00|26928.7|26921.7|26928.7|26921.7|26931.2|26924.2|26918.7|26911.7|148
1647609600000|2022-03-18 13:20:00|26926.2|26919.2|26923.7|26916.7|26928.7|26921.7|26908.7|26901.7|563
1647609900000|2022-03-18 13:25:00|26928.7|26921.7|26953.7|26946.7|26963.7|26956.7|26918.7|26911.7|293
1647610200000|2022-03-18 13:30:00|26958.7|26951.7|26928.7|26921.7|26963.7|26956.7|26913.7|26906.7|320
1647610500000|2022-03-18 13:35:00|26923.7|26916.7|26983.7|26976.7|27008.7|27001.7|26923.7|26916.7|559
1647610800000|2022-03-18 13:40:00|26978.7|26971.7|27001.2|26994.2|27008.7|27001.7|26968.7|26961.7|323
1647611100000|2022-03-18 13:45:00|27003.7|26996.7|27048.7|27041.7|27053.7|27046.7|26998.7|26991.7|301
1647611400000|2022-03-18 13:50:00|27043.7|27036.7|27018.7|27011.7|27058.7|27051.7|27018.7|27011.7|278
1647611700000|2022-03-18 13:55:00|27021.2|27014.2|27056.2|27049.2|27058.7|27051.7|27018.7|27011.7|276
1647612000000|2022-03-18 14:00:00|27058.7|27051.7|27123.7|27116.7|27128.7|27121.7|27043.7|27036.7|442
1647612300000|2022-03-18 14:05:00|27118.7|27111.7|27133.7|27126.7|27138.7|27131.7|27103.7|27096.7|466
1647612600000|2022-03-18 14:10:00|27138.7|27131.7|27143.7|27136.7|27163.7|27156.7|27128.7|27121.7|559
1647612900000|2022-03-18 14:15:00|27148.7|27141.7|27118.7|27111.7|27148.7|27141.7|27103.7|27096.7|374
1647613200000|2022-03-18 14:20:00|27116.2|27109.2|27111.2|27104.2|27123.7|27116.7|27103.7|27096.7|108
1647613500000|2022-03-18 14:25:00|27113.7|27106.7|27118.7|27111.7|27128.7|27121.7|27106.2|27099.2|129
1647613800000|2022-03-18 14:30:00|27121.2|27114.2|27093.7|27086.7|27133.7|27126.7|27093.7|27086.7|249
1647614100000|2022-03-18 14:35:00|27096.2|27089.2|27073.7|27066.7|27098.7|27091.7|27063.7|27056.7|378
1647614400000|2022-03-18 14:40:00|27068.7|27061.7|27088.7|27081.7|27098.7|27091.7|27058.7|27051.7|213
1647614700000|2022-03-18 14:45:00|27083.7|27076.7|27098.7|27091.7|27118.7|27111.7|27083.7|27076.7|147
1647615000000|2022-03-18 14:50:00|27103.7|27096.7|27103.7|27096.7|27113.7|27106.7|27088.7|27081.7|211
1647615300000|2022-03-18 14:55:00|27098.7|27091.7|27108.7|27101.7|27113.7|27106.7|27093.7|27086.7|122
1647615600000|2022-03-18 15:00:00|27113.7|27106.7|27128.7|27121.7|27143.7|27136.7|27098.7|27091.7|411
1647615900000|2022-03-18 15:05:00|27126.2|27119.2|27123.7|27116.7|27138.7|27131.7|27118.7|27111.7|101
1647616200000|2022-03-18 15:10:00|27126.2|27119.2|27116.2|27109.2|27133.7|27126.7|27108.7|27101.7|83
1647616500000|2022-03-18 15:15:00|27113.7|27106.7|27108.7|27101.7|27113.7|27106.7|27093.7|27086.7|103
1647616800000|2022-03-18 15:20:00|27106.2|27099.2|27083.7|27076.7|27106.2|27099.2|27083.7|27076.7|140
1647617100000|2022-03-18 15:25:00|27088.7|27081.7|27083.7|27076.7|27088.7|27081.7|27066.2|27059.2|114
1647617400000|2022-03-18 15:30:00|27081.2|27074.2|27108.7|27101.7|27108.7|27101.7|27081.2|27074.2|82
1647617700000|2022-03-18 15:35:00|27106.2|27099.2|27121.2|27114.2|27143.7|27136.7|27098.7|27091.7|482
1647618000000|2022-03-18 15:40:00|27123.7|27116.7|27113.7|27106.7|27123.7|27116.7|27103.7|27096.7|76
1647618300000|2022-03-18 15:45:00|27116.2|27109.2|27108.7|27101.7|27128.7|27121.7|27103.7|27096.7|92
1647618600000|2022-03-18 15:50:00|27111.2|27104.2|27098.7|27091.7|27133.7|27126.7|27093.7|27086.7|168
1647618900000|2022-03-18 15:55:00|27101.2|27094.2|27123.7|27116.7|27136.2|27129.2|27101.2|27094.2|151
1647619200000|2022-03-18 16:00:00|27126.2|27119.2|27123.7|27116.7|27126.2|27119.2|27108.7|27101.7|37
1647619500000|2022-03-18 16:05:00|27128.7|27121.7|27138.7|27131.7|27138.7|27131.7|27123.7|27116.7|216
1647619800000|2022-03-18 16:10:00|27136.2|27129.2|27133.7|27126.7|27143.7|27136.7|27133.7|27126.7|96
1647620100000|2022-03-18 16:15:00|27138.7|27131.7|27148.7|27141.7|27166.2|27159.2|27136.2|27129.2|83
1647620400000|2022-03-18 16:20:00|27151.2|27144.2|27158.7|27151.7|27163.7|27156.7|27143.7|27136.7|210
1647620700000|2022-03-18 16:25:00|27163.7|27156.7|27188.7|27181.7|27188.7|27181.7|27158.7|27151.7|134
1647621000000|2022-03-18 16:30:00|27186.2|27179.2|27191.2|27184.2|27193.7|27186.7|27171.2|27164.2|237
1647621300000|2022-03-18 16:35:00|27188.7|27181.7|27218.7|27211.7|27223.7|27216.7|27188.7|27181.7|290
1647621600000|2022-03-18 16:40:00|27223.7|27216.7|27251.2|27244.2|27253.7|27246.7|27218.7|27211.7|860
1647621900000|2022-03-18 16:45:00|27253.7|27246.7|27228.7|27221.7|27253.7|27246.7|27218.7|27211.7|317
1647622200000|2022-03-18 16:50:00|27233.7|27226.7|27231.2|27224.2|27238.7|27231.7|27228.7|27221.7|107
1647622500000|2022-03-18 16:55:00|27233.7|27226.7|27223.7|27216.7|27243.7|27236.7|27223.7|27216.7|123
1647622800000|2022-03-18 17:00:00|27226.2|27219.2|27203.7|27196.7|27233.7|27226.7|27198.7|27191.7|99
1647623100000|2022-03-18 17:05:00|27198.7|27191.7|27218.7|27211.7|27233.7|27226.7|27198.7|27191.7|144
1647623400000|2022-03-18 17:10:00|27216.2|27209.2|27213.7|27206.7|27223.7|27216.7|27213.7|27206.7|74
1647623700000|2022-03-18 17:15:00|27211.2|27204.2|27203.7|27196.7|27223.7|27216.7|27203.7|27196.7|155
1647624000000|2022-03-18 17:20:00|27206.2|27199.2|27218.7|27211.7|27221.2|27214.2|27203.7|27196.7|106
1647624300000|2022-03-18 17:25:00|27216.2|27209.2|27233.7|27226.7|27233.7|27226.7|27213.7|27206.7|90
1647624600000|2022-03-18 17:30:00|27231.2|27224.2|27238.7|27231.7|27238.7|27231.7|27223.7|27216.7|53
1647624900000|2022-03-18 17:35:00|27233.7|27226.7|27228.7|27221.7|27238.7|27231.7|27223.7|27216.7|181
1647625200000|2022-03-18 17:40:00|27226.2|27219.2|27213.7|27206.7|27228.7|27221.7|27208.7|27201.7|67
1647625500000|2022-03-18 17:45:00|27216.2|27209.2|27228.7|27221.7|27228.7|27221.7|27208.7|27201.7|156
1647625800000|2022-03-18 17:50:00|27226.2|27219.2|27208.7|27201.7|27228.7|27221.7|27193.7|27186.7|197
1647626100000|2022-03-18 17:55:00|27206.2|27199.2|27203.7|27196.7|27223.7|27216.7|27193.7|27186.7|204
1647626400000|2022-03-18 18:00:00|27208.7|27201.7|27203.7|27196.7|27213.7|27206.7|27198.7|27191.7|120
1647626700000|2022-03-18 18:05:00|27206.2|27199.2|27198.7|27191.7|27208.7|27201.7|27193.7|27186.7|260
1647627000000|2022-03-18 18:10:00|27196.2|27189.2|27208.7|27201.7|27213.7|27206.7|27193.7|27186.7|120
1647627300000|2022-03-18 18:15:00|27211.2|27204.2|27223.7|27216.7|27228.7|27221.7|27208.7|27201.7|76
1647627600000|2022-03-18 18:20:00|27218.7|27211.7|27223.7|27216.7|27223.7|27216.7|27213.7|27206.7|77
1647627900000|2022-03-18 18:25:00|27218.7|27211.7|27213.7|27206.7|27218.7|27211.7|27203.7|27196.7|47
1647628200000|2022-03-18 18:30:00|27216.2|27209.2|27216.2|27209.2|27218.7|27211.7|27201.2|27194.2|79
1647628500000|2022-03-18 18:35:00|27218.7|27211.7|27228.7|27221.7|27233.7|27226.7|27213.7|27206.7|70
1647628800000|2022-03-18 18:40:00|27231.2|27224.2|27213.7|27206.7|27238.7|27231.7|27203.7|27196.7|150
1647629100000|2022-03-18 18:45:00|27218.7|27211.7|27233.7|27226.7|27233.7|27226.7|27213.7|27206.7|139
1647629400000|2022-03-18 18:50:00|27236.2|27229.2|27238.7|27231.7|27243.7|27236.7|27233.7|27226.7|98
1647629700000|2022-03-18 18:55:00|27236.2|27229.2|27243.7|27236.7|27243.7|27236.7|27231.2|27224.2|25
1647630000000|2022-03-18 19:00:00|27248.7|27241.7|27238.7|27231.7|27248.7|27241.7|27233.7|27226.7|92
1647630300000|2022-03-18 19:05:00|27243.7|27236.7|27243.7|27236.7|27243.7|27236.7|27233.7|27226.7|147
1647630600000|2022-03-18 19:10:00|27241.2|27234.2|27243.7|27236.7|27248.7|27241.7|27236.2|27229.2|119
1647630900000|2022-03-18 19:15:00|27248.7|27241.7|27263.7|27256.7|27263.7|27256.7|27243.7|27236.7|64
1647631200000|2022-03-18 19:20:00|27266.2|27259.2|27273.7|27266.7|27281.2|27274.2|27253.7|27246.7|172
1647631500000|2022-03-18 19:25:00|27278.7|27271.7|27278.7|27271.7|27293.7|27286.7|27273.7|27266.7|97
1647631800000|2022-03-18 19:30:00|27281.2|27274.2|27308.7|27301.7|27308.7|27301.7|27278.7|27271.7|117
1647632100000|2022-03-18 19:35:00|27313.7|27306.7|27261.2|27254.2|27313.7|27306.7|27258.7|27251.7|161
1647632400000|2022-03-18 19:40:00|27263.7|27256.7|27283.7|27276.7|27288.7|27281.7|27258.7|27251.7|181
1647632700000|2022-03-18 19:45:00|27278.7|27271.7|27268.7|27261.7|27283.7|27276.7|27263.7|27256.7|139
1647633000000|2022-03-18 19:50:00|27276.2|27269.2|27273.7|27266.7|27283.7|27276.7|27263.7|27256.7|303
1647633300000|2022-03-18 19:55:00|27276.2|27269.2|27268.7|27261.7|27293.7|27286.7|27263.7|27256.7|427
1647633600000|2022-03-18 20:00:00|27273.7|27266.7|27271.2|27264.2|27281.2|27274.2|27263.7|27256.7|194
1647633900000|2022-03-18 20:05:00|27273.7|27266.7|27278.7|27271.7|27283.7|27276.7|27271.2|27264.2|31
1647634200000|2022-03-18 20:10:00|27276.2|27269.2|27273.7|27266.7|27283.7|27276.7|27273.7|27266.7|32
1647634500000|2022-03-18 20:15:00|27276.2|27269.2|27281.2|27274.2|27283.7|27276.7|27276.2|27269.2|11
1647634800000|2022-03-18 20:20:00|27283.7|27276.7|27318.7|27311.7|27318.7|27311.7|27283.7|27276.7|63
1647635100000|2022-03-18 20:25:00|27316.2|27309.2|27318.7|27311.7|27321.2|27314.2|27311.2|27304.2|17
1647635400000|2022-03-18 20:30:00|27316.2|27309.2|27328.7|27321.7|27328.7|27321.7|27316.2|27309.2|19
1647635700000|2022-03-18 20:35:00|27323.7|27316.7|27338.7|27331.7|27338.7|27331.7|27316.2|27309.2|95
1647636000000|2022-03-18 20:40:00|27341.2|27334.2|27351.2|27344.2|27353.7|27346.7|27341.2|27334.2|50
1647636300000|2022-03-18 20:45:00|27348.7|27341.7|27346.2|27339.2|27348.7|27341.7|27336.2|27329.2|34
1647636600000|2022-03-18 20:50:00|27338.7|27331.7|27343.7|27336.7|27348.7|27341.7|27336.2|27329.2|35
1647636900000|2022-03-18 20:55:00|27336.2|27329.2|27340.2|27325.2|27345.2|27336.7|27336.2|27325.2|41
1647813600000|2022-03-20 22:00:00|27305.2|27290.2|27307.7|27292.7|27317.7|27302.7|27290.2|27275.2|57
1647813900000|2022-03-20 22:05:00|27305.2|27290.2|27305.2|27290.2|27307.7|27292.7|27287.7|27272.7|3
1647814200000|2022-03-20 22:10:00|27302.7|27287.7|27312.7|27297.7|27312.7|27297.7|27302.7|27287.7|5
1647814500000|2022-03-20 22:15:00|27310.2|27295.2|27300.2|27285.2|27310.2|27295.2|27297.7|27282.7|24
1647814800000|2022-03-20 22:20:00|27302.7|27287.7|27292.7|27277.7|27302.7|27287.7|27292.7|27277.7|2
1647815100000|2022-03-20 22:25:00|27295.2|27280.2|27292.7|27277.7|27295.2|27280.2|27290.2|27275.2|10
1647815400000|2022-03-20 22:30:00|27300.2|27285.2|27297.7|27282.7|27300.2|27285.2|27297.7|27282.7|8
1647815700000|2022-03-20 22:35:00|27292.7|27277.7|27292.7|27277.7|27300.2|27285.2|27292.7|27277.7|3
1647816000000|2022-03-20 22:40:00|27295.2|27280.2|27300.2|27285.2|27302.7|27287.7|27292.7|27277.7|0
1647816300000|2022-03-20 22:45:00|27302.7|27287.7|27300.2|27285.2|27302.7|27287.7|27297.7|27282.7|3
1647816600000|2022-03-20 22:50:00|27302.7|27287.7|27297.7|27282.7|27305.2|27290.2|27287.7|27272.7|6
1647816900000|2022-03-20 22:55:00|27300.2|27285.2|27290.2|27275.2|27302.7|27287.7|27290.2|27275.2|1
1647817200000|2022-03-20 23:00:00|27287.7|27272.7|27280.2|27265.2|27287.7|27272.7|27277.7|27262.7|21
1647817500000|2022-03-20 23:05:00|27277.7|27262.7|27275.2|27260.2|27287.7|27272.7|27272.7|27257.7|42
1647817800000|2022-03-20 23:10:00|27272.7|27257.7|27267.7|27252.7|27272.7|27257.7|27262.7|27247.7|4
1647818100000|2022-03-20 23:15:00|27275.2|27260.2|27280.2|27265.2|27282.7|27267.7|27272.7|27257.7|3
1647818400000|2022-03-20 23:20:00|27277.7|27262.7|27275.2|27260.2|27282.7|27267.7|27272.7|27257.7|8
1647818700000|2022-03-20 23:25:00|27272.7|27257.7|27272.7|27257.7|27282.7|27267.7|27267.7|27252.7|36
1647819000000|2022-03-20 23:30:00|27277.7|27262.7|27251.2|27244.2|27306.2|27299.2|27233.7|27226.7|11700
1647819300000|2022-03-20 23:35:00|27248.7|27241.7|27273.7|27266.7|27273.7|27266.7|27243.7|27236.7|108
1647819600000|2022-03-20 23:40:00|27276.2|27269.2|27323.7|27316.7|27328.7|27321.7|27276.2|27269.2|128
1647819900000|2022-03-20 23:45:00|27321.2|27314.2|27308.7|27301.7|27321.2|27314.2|27308.7|27301.7|81
1647820200000|2022-03-20 23:50:00|27301.2|27294.2|27303.7|27296.7|27303.7|27296.7|27296.2|27289.2|69
1647820500000|2022-03-20 23:55:00|27298.7|27291.7|27286.2|27279.2|27301.2|27294.2|27283.7|27276.7|86
1647820800000|2022-03-21 00:00:00|27288.7|27281.7|27341.2|27334.2|27348.7|27341.7|27283.7|27276.7|351
1647821100000|2022-03-21 00:05:00|27338.7|27331.7|27316.2|27309.2|27341.2|27334.2|27313.7|27306.7|195
1647821400000|2022-03-21 00:10:00|27313.7|27306.7|27293.7|27286.7|27321.2|27314.2|27293.7|27286.7|181
1647821700000|2022-03-21 00:15:00|27288.7|27281.7|27251.2|27244.2|27288.7|27281.7|27243.7|27236.7|198
1647822000000|2022-03-21 00:20:00|27253.7|27246.7|27253.7|27246.7|27256.2|27249.2|27223.7|27216.7|67
1647822300000|2022-03-21 00:25:00|27256.2|27249.2|27266.2|27259.2|27266.2|27259.2|27246.2|27239.2|25
1647822600000|2022-03-21 00:30:00|27263.7|27256.7|27281.2|27274.2|27286.2|27279.2|27253.7|27246.7|40
1647822900000|2022-03-21 00:35:00|27278.7|27271.7|27296.2|27289.2|27298.7|27291.7|27276.2|27269.2|28
1647823200000|2022-03-21 00:40:00|27293.7|27286.7|27288.7|27281.7|27298.7|27291.7|27283.7|27276.7|50
1647823500000|2022-03-21 00:45:00|27291.2|27284.2|27293.7|27286.7|27301.2|27294.2|27291.2|27284.2|51
1647823800000|2022-03-21 00:50:00|27298.7|27291.7|27313.7|27306.7|27313.7|27306.7|27298.7|27291.7|51
1647824100000|2022-03-21 00:55:00|27311.2|27304.2|27321.2|27314.2|27323.7|27316.7|27308.7|27301.7|25
1647824400000|2022-03-21 01:00:00|27323.7|27316.7|27318.7|27311.7|27328.7|27321.7|27318.7|27311.7|85
1647824700000|2022-03-21 01:05:00|27323.7|27316.7|27313.7|27306.7|27323.7|27316.7|27308.7|27301.7|60
1647825000000|2022-03-21 01:10:00|27318.7|27311.7|27316.2|27309.2|27323.7|27316.7|27313.7|27306.7|40
1647825300000|2022-03-21 01:15:00|27313.7|27306.7|27296.2|27289.2|27318.7|27311.7|27293.7|27286.7|54
1647825600000|2022-03-21 01:20:00|27293.7|27286.7|27273.7|27266.7|27296.2|27289.2|27268.7|27261.7|89
1647825900000|2022-03-21 01:25:00|27271.2|27264.2|27263.7|27256.7|27273.7|27266.7|27248.7|27241.7|58
1647826200000|2022-03-21 01:30:00|27258.7|27251.7|27246.2|27239.2|27258.7|27251.7|27238.7|27231.7|113
1647826500000|2022-03-21 01:35:00|27243.7|27236.7|27231.2|27224.2|27243.7|27236.7|27226.2|27219.2|92
1647826800000|2022-03-21 01:40:00|27233.7|27226.7|27211.2|27204.2|27233.7|27226.7|27198.7|27191.7|102
1647827100000|2022-03-21 01:45:00|27213.7|27206.7|27241.2|27234.2|27243.7|27236.7|27208.7|27201.7|91
1647827400000|2022-03-21 01:50:00|27243.7|27236.7|27223.7|27216.7|27243.7|27236.7|27211.2|27204.2|67
1647827700000|2022-03-21 01:55:00|27226.2|27219.2|27203.7|27196.7|27236.2|27229.2|27203.7|27196.7|67
1647828000000|2022-03-21 02:00:00|27201.2|27194.2|27203.7|27196.7|27213.7|27206.7|27193.7|27186.7|75
1647828300000|2022-03-21 02:05:00|27198.7|27191.7|27203.7|27196.7|27206.2|27199.2|27198.7|27191.7|58
1647828600000|2022-03-21 02:10:00|27206.2|27199.2|27223.7|27216.7|27223.7|27216.7|27203.7|27196.7|15
1647828900000|2022-03-21 02:15:00|27221.2|27214.2|27221.2|27214.2|27226.2|27219.2|27211.2|27204.2|22
1647829200000|2022-03-21 02:20:00|27223.7|27216.7|27228.7|27221.7|27233.7|27226.7|27218.7|27211.7|22
1647829500000|2022-03-21 02:25:00|27231.2|27224.2|27231.2|27224.2|27233.7|27226.7|27223.7|27216.7|27
1647829800000|2022-03-21 02:30:00|27228.7|27221.7|27211.2|27204.2|27228.7|27221.7|27206.2|27199.2|17
1647830100000|2022-03-21 02:35:00|27208.7|27201.7|27211.2|27204.2|27213.7|27206.7|27193.7|27186.7|42
1647830400000|2022-03-21 02:40:00|27208.7|27201.7|27221.2|27214.2|27221.2|27214.2|27203.7|27196.7|19
1647830700000|2022-03-21 02:45:00|27218.7|27211.7|27196.2|27189.2|27218.7|27211.7|27196.2|27189.2|19
1647831000000|2022-03-21 02:50:00|27198.7|27191.7|27204.9|27197.9|27209.9|27202.9|27197.4|27190.4|13
1647831300000|2022-03-21 02:55:00|27207.4|27200.4|27214.9|27207.9|27222.4|27215.4|27207.4|27200.4|11
1647831600000|2022-03-21 03:00:00|27212.4|27205.4|27199.9|27192.9|27212.4|27205.4|27197.4|27190.4|18
1647831900000|2022-03-21 03:05:00|27202.4|27195.4|27194.9|27187.9|27207.4|27200.4|27192.4|27185.4|53
1647832200000|2022-03-21 03:10:00|27192.4|27185.4|27207.4|27200.4|27209.9|27202.9|27192.4|27185.4|43
1647832500000|2022-03-21 03:15:00|27209.9|27202.9|27204.9|27197.9|27217.4|27210.4|27204.9|27197.9|14
1647832800000|2022-03-21 03:20:00|27202.4|27195.4|27209.9|27202.9|27209.9|27202.9|27192.4|27185.4|9
1647833100000|2022-03-21 03:25:00|27207.4|27200.4|27197.4|27190.4|27207.4|27200.4|27197.4|27190.4|16
1647833400000|2022-03-21 03:30:00|27199.9|27192.9|27199.9|27192.9|27202.4|27195.4|27197.4|27190.4|20
1647833700000|2022-03-21 03:35:00|27197.4|27190.4|27219.9|27212.9|27222.4|27215.4|27197.4|27190.4|13
1647834000000|2022-03-21 03:40:00|27222.4|27215.4|27222.4|27215.4|27227.4|27220.4|27217.4|27210.4|9
1647834300000|2022-03-21 03:45:00|27224.9|27217.9|27222.4|27215.4|27229.9|27222.9|27222.4|27215.4|9
1647834600000|2022-03-21 03:50:00|27224.9|27217.9|27232.4|27225.4|27232.4|27225.4|27222.4|27215.4|8
1647834900000|2022-03-21 03:55:00|27234.9|27227.9|27232.4|27225.4|27237.4|27230.4|27232.4|27225.4|11
1647835200000|2022-03-21 04:00:00|27224.9|27217.9|27222.4|27215.4|27227.4|27220.4|27222.4|27215.4|18
1647835500000|2022-03-21 04:05:00|27217.4|27210.4|27202.4|27195.4|27217.4|27210.4|27202.4|27195.4|15
1647835800000|2022-03-21 04:10:00|27197.4|27190.4|27197.4|27190.4|27197.4|27190.4|27192.4|27185.4|21
1647836100000|2022-03-21 04:15:00|27202.4|27195.4|27204.9|27197.9|27209.9|27202.9|27192.4|27185.4|50
1647836400000|2022-03-21 04:20:00|27202.4|27195.4|27209.9|27202.9|27214.9|27207.9|27202.4|27195.4|4
1647836700000|2022-03-21 04:25:00|27212.4|27205.4|27214.9|27207.9|27214.9|27207.9|27209.9|27202.9|1
1647837000000|2022-03-21 04:30:00|27212.4|27205.4|27217.4|27210.4|27219.9|27212.9|27212.4|27205.4|7
1647837300000|2022-03-21 04:35:00|27212.4|27205.4|27212.4|27205.4|27212.4|27205.4|27207.4|27200.4|4
1647837600000|2022-03-21 04:40:00|||||||||12
1647837900000|2022-03-21 04:45:00|||||||||4
1647838200000|2022-03-21 04:50:00|27209.9|27202.9|27202.4|27195.4|27209.9|27202.9|27202.4|27195.4|12
1647838500000|2022-03-21 04:55:00|27207.4|27200.4|27207.4|27200.4|27212.4|27205.4|27207.4|27200.4|12
1647838800000|2022-03-21 05:00:00|27212.4|27205.4|27202.4|27195.4|27212.4|27205.4|27202.4|27195.4|22
1647839100000|2022-03-21 05:05:00|27197.4|27190.4|27197.4|27190.4|27199.9|27192.9|27189.9|27182.9|62
1647839400000|2022-03-21 05:10:00|27192.4|27185.4|27197.4|27190.4|27202.4|27195.4|27177.4|27170.4|71
1647839700000|2022-03-21 05:15:00|27192.4|27185.4|27187.4|27180.4|27194.9|27187.9|27177.4|27170.4|82
1647840000000|2022-03-21 05:20:00|27189.9|27182.9|27187.4|27180.4|27194.9|27187.9|27187.4|27180.4|55
1647840300000|2022-03-21 05:25:00|27189.9|27182.9|27197.4|27190.4|27197.4|27190.4|27182.4|27175.4|59
1647840600000|2022-03-21 05:30:00|27199.9|27192.9|27187.4|27180.4|27202.4|27195.4|27182.4|27175.4|76
1647840900000|2022-03-21 05:35:00|27182.4|27175.4|27177.4|27170.4|27192.4|27185.4|27172.4|27165.4|60
1647841200000|2022-03-21 05:40:00|27174.9|27167.9|27172.4|27165.4|27174.9|27167.9|27167.4|27160.4|69
1647841500000|2022-03-21 05:45:00|27167.4|27160.4|27162.4|27155.4|27167.4|27160.4|27157.4|27150.4|60
1647841800000|2022-03-21 05:50:00|27159.9|27152.9|27182.4|27175.4|27187.4|27180.4|27157.4|27150.4|56
1647842100000|2022-03-21 05:55:00|27177.4|27170.4|27169.9|27162.9|27182.4|27175.4|27167.4|27160.4|67
1647842400000|2022-03-21 06:00:00|27182.4|27175.4|27194.9|27187.9|27202.4|27195.4|27177.4|27170.4|195
1647842700000|2022-03-21 06:05:00|27197.4|27190.4|27199.9|27192.9|27207.4|27200.4|27194.9|27187.9|104
1647843000000|2022-03-21 06:10:00|27197.4|27190.4|27192.4|27185.4|27202.4|27195.4|27192.4|27185.4|31
1647843300000|2022-03-21 06:15:00|27194.9|27187.9|27179.9|27172.9|27197.4|27190.4|27177.4|27170.4|41
1647843600000|2022-03-21 06:20:00|27182.4|27175.4|27172.4|27165.4|27182.4|27175.4|27162.4|27155.4|63
1647843900000|2022-03-21 06:25:00|27174.9|27167.9|27179.9|27172.9|27182.4|27175.4|27169.9|27162.9|28
1647844200000|2022-03-21 06:30:00|27182.4|27175.4|27179.9|27172.9|27182.4|27175.4|27174.9|27167.9|13
1647844500000|2022-03-21 06:35:00|27177.4|27170.4|27209.9|27202.9|27212.4|27205.4|27177.4|27170.4|83
1647844800000|2022-03-21 06:40:00|27207.4|27200.4|27207.4|27200.4|27212.4|27205.4|27192.4|27185.4|26
1647845100000|2022-03-21 06:45:00|27209.9|27202.9|27187.4|27180.4|27212.4|27205.4|27187.4|27180.4|32
1647845400000|2022-03-21 06:50:00|27192.4|27185.4|27199.9|27192.9|27199.9|27192.9|27187.4|27180.4|10
1647845700000|2022-03-21 06:55:00|27202.4|27195.4|27202.4|27195.4|27212.4|27205.4|27197.4|27190.4|15
1647846000000|2022-03-21 07:00:00|27207.4|27200.4|27197.4|27190.4|27219.9|27212.9|27192.4|27185.4|42
1647846300000|2022-03-21 07:05:00|27199.9|27192.9|27184.9|27177.9|27199.9|27192.9|27182.4|27175.4|24
1647846600000|2022-03-21 07:10:00|27182.4|27175.4|27207.4|27200.4|27217.4|27210.4|27182.4|27175.4|25
1647846900000|2022-03-21 07:15:00|27212.4|27205.4|27199.9|27192.9|27212.4|27205.4|27189.9|27182.9|35
1647847200000|2022-03-21 07:20:00|27197.4|27190.4|27172.4|27165.4|27207.4|27200.4|27172.4|27165.4|26
1647847500000|2022-03-21 07:25:00|27174.9|27167.9|27169.9|27162.9|27187.4|27180.4|27167.4|27160.4|49
1647847800000|2022-03-21 07:30:00|27172.4|27165.4|27167.4|27160.4|27172.4|27165.4|27157.4|27150.4|82
1647848100000|2022-03-21 07:35:00|27164.9|27157.9|27167.4|27160.4|27177.4|27170.4|27154.9|27147.9|86
1647848400000|2022-03-21 07:40:00|27169.9|27162.9|27179.9|27172.9|27182.4|27175.4|27157.4|27150.4|100
1647848700000|2022-03-21 07:45:00|27182.4|27175.4|27182.4|27175.4|27197.4|27190.4|27177.4|27170.4|37
1647849000000|2022-03-21 07:50:00|27184.9|27177.9|27177.4|27170.4|27187.4|27180.4|27174.9|27167.9|18
1647849300000|2022-03-21 07:55:00|27172.4|27165.4|27192.4|27185.4|27199.9|27192.9|27172.4|27165.4|62
1647849600000|2022-03-21 08:00:00|27197.4|27190.4|27227.4|27220.4|27232.4|27225.4|27192.4|27185.4|163
1647849900000|2022-03-21 08:05:00|27229.9|27222.9|27239.9|27232.9|27247.4|27240.4|27207.4|27200.4|157
1647850200000|2022-03-21 08:10:00|27242.4|27235.4|27232.4|27225.4|27257.4|27250.4|27227.4|27220.4|208
1647850500000|2022-03-21 08:15:00|27234.9|27227.9|27257.4|27250.4|27259.9|27252.9|27229.9|27222.9|104
1647850800000|2022-03-21 08:20:00|27259.9|27252.9|27247.4|27240.4|27262.4|27255.4|27242.4|27235.4|61
1647851100000|2022-03-21 08:25:00|27244.9|27237.9|27237.4|27230.4|27252.4|27245.4|27232.4|27225.4|40
1647851400000|2022-03-21 08:30:00|27242.4|27235.4|27252.4|27245.4|27269.9|27262.9|27242.4|27235.4|112
1647851700000|2022-03-21 08:35:00|27249.9|27242.9|27274.9|27267.9|27277.4|27270.4|27242.4|27235.4|68
1647852000000|2022-03-21 08:40:00|27272.4|27265.4|27254.9|27247.9|27282.4|27275.4|27247.4|27240.4|60
1647852300000|2022-03-21 08:45:00|27257.4|27250.4|27247.4|27240.4|27262.4|27255.4|27242.4|27235.4|10
1647852600000|2022-03-21 08:50:00|27242.4|27235.4|27237.4|27230.4|27247.4|27240.4|27232.4|27225.4|67
1647852900000|2022-03-21 08:55:00|27234.9|27227.9|27242.4|27235.4|27244.9|27237.9|27227.4|27220.4|34
1647853200000|2022-03-21 09:00:00|27244.9|27237.9|27229.9|27222.9|27247.4|27240.4|27227.4|27220.4|44
1647853500000|2022-03-21 09:05:00|27232.4|27225.4|27227.4|27220.4|27237.4|27230.4|27187.4|27180.4|346
1647853800000|2022-03-21 09:10:00|27229.9|27222.9|27237.4|27230.4|27242.4|27235.4|27227.4|27220.4|18
1647854100000|2022-03-21 09:15:00|27239.9|27232.9|27257.4|27250.4|27257.4|27250.4|27222.4|27215.4|66
1647854400000|2022-03-21 09:20:00|27259.9|27252.9|27267.4|27260.4|27277.4|27270.4|27257.4|27250.4|47
1647854700000|2022-03-21 09:25:00|27262.4|27255.4|27257.4|27250.4|27262.4|27255.4|27252.4|27245.4|48
1647855000000|2022-03-21 09:30:00|27259.9|27252.9|27267.4|27260.4|27267.4|27260.4|27254.9|27247.9|13
1647855300000|2022-03-21 09:35:00|27272.4|27265.4|27252.4|27245.4|27282.4|27275.4|27252.4|27245.4|58
1647855600000|2022-03-21 09:40:00|27254.9|27247.9|27257.4|27250.4|27259.9|27252.9|27252.4|27245.4|15
1647855900000|2022-03-21 09:45:00|27254.9|27247.9|27247.4|27240.4|27254.9|27247.9|27242.4|27235.4|27
1647856200000|2022-03-21 09:50:00|27244.9|27237.9|27242.4|27235.4|27247.4|27240.4|27237.4|27230.4|48
1647856500000|2022-03-21 09:55:00|27244.9|27237.9|27262.4|27255.4|27262.4|27255.4|27244.9|27237.9|245
1647856800000|2022-03-21 10:00:00|27257.4|27250.4|27257.4|27250.4|27272.4|27265.4|27252.4|27245.4|67
1647857100000|2022-03-21 10:05:00|27262.4|27255.4|27262.4|27255.4|27264.9|27257.9|27257.4|27250.4|14
1647857400000|2022-03-21 10:10:00|27264.9|27257.9|27277.4|27270.4|27277.4|27270.4|27262.4|27255.4|35
1647857700000|2022-03-21 10:15:00|27274.9|27267.9|27252.4|27245.4|27277.4|27270.4|27252.4|27245.4|57
1647858000000|2022-03-21 10:20:00|27254.9|27247.9|27242.4|27235.4|27257.4|27250.4|27242.4|27235.4|31
1647858300000|2022-03-21 10:25:00|27247.4|27240.4|27239.9|27232.9|27247.4|27240.4|27232.4|27225.4|62
1647858600000|2022-03-21 10:30:00|27237.4|27230.4|27232.4|27225.4|27247.4|27240.4|27232.4|27225.4|9
1647858900000|2022-03-21 10:35:00|27229.9|27222.9|27222.4|27215.4|27234.9|27227.9|27222.4|27215.4|42
1647859200000|2022-03-21 10:40:00|27224.9|27217.9|27242.4|27235.4|27242.4|27235.4|27222.4|27215.4|95
1647859500000|2022-03-21 10:45:00|27237.4|27230.4|27227.4|27220.4|27242.4|27235.4|27227.4|27220.4|35
1647859800000|2022-03-21 10:50:00|27229.9|27222.9|27222.4|27215.4|27232.4|27225.4|27222.4|27215.4|16
1647860100000|2022-03-21 10:55:00|27227.4|27220.4|27242.4|27235.4|27242.4|27235.4|27227.4|27220.4|40
1647860400000|2022-03-21 11:00:00|27239.9|27232.9|27257.4|27250.4|27257.4|27250.4|27237.4|27230.4|47
1647860700000|2022-03-21 11:05:00|27259.9|27252.9|27254.9|27247.9|27277.4|27270.4|27252.4|27245.4|19
1647861000000|2022-03-21 11:10:00|27252.4|27245.4|27267.4|27260.4|27267.4|27260.4|27249.9|27242.9|21
1647861300000|2022-03-21 11:15:00|27264.9|27257.9|27282.4|27275.4|27282.4|27275.4|27257.4|27250.4|22
1647861600000|2022-03-21 11:20:00|27279.9|27272.9|27282.4|27275.4|27287.4|27280.4|27267.4|27260.4|72
1647861900000|2022-03-21 11:25:00|27284.9|27277.9|27282.4|27275.4|27287.4|27280.4|27279.9|27272.9|31
1647862200000|2022-03-21 11:30:00|27279.9|27272.9|27297.4|27290.4|27297.4|27290.4|27277.4|27270.4|54
1647862500000|2022-03-21 11:35:00|27302.4|27295.4|27304.9|27297.9|27317.4|27310.4|27292.4|27285.4|203
1647862800000|2022-03-21 11:40:00|27307.4|27300.4|27297.4|27290.4|27307.4|27300.4|27292.4|27285.4|38
1647863100000|2022-03-21 11:45:00|27299.9|27292.9|27282.4|27275.4|27302.4|27295.4|27282.4|27275.4|134
1647863400000|2022-03-21 11:50:00|27277.4|27270.4|27282.4|27275.4|27287.4|27280.4|27277.4|27270.4|53
1647863700000|2022-03-21 11:55:00|27277.4|27270.4|27277.4|27270.4|27284.9|27277.9|27277.4|27270.4|44
1647864000000|2022-03-21 12:00:00|27279.9|27272.9|27272.4|27265.4|27287.4|27280.4|27272.4|27265.4|33
1647864300000|2022-03-21 12:05:00|27277.4|27270.4|27277.4|27270.4|27277.4|27270.4|27272.4|27265.4|18
1647864600000|2022-03-21 12:10:00|27282.4|27275.4|27274.9|27267.9|27282.4|27275.4|27272.4|27265.4|19
1647864900000|2022-03-21 12:15:00|27272.4|27265.4|27272.4|27265.4|27277.4|27270.4|27262.4|27255.4|45
1647865200000|2022-03-21 12:20:00|27269.9|27262.9|27272.4|27265.4|27282.4|27275.4|27264.9|27257.9|34
1647865500000|2022-03-21 12:25:00|27274.9|27267.9|27272.4|27265.4|27277.4|27270.4|27267.4|27260.4|44
1647865800000|2022-03-21 12:30:00|27274.9|27267.9|27277.4|27270.4|27277.4|27270.4|27267.4|27260.4|28
1647866100000|2022-03-21 12:35:00|27274.9|27267.9|27272.4|27265.4|27277.4|27270.4|27267.4|27260.4|15
1647866400000|2022-03-21 12:40:00|27269.9|27262.9|27272.4|27265.4|27277.4|27270.4|27267.4|27260.4|30
1647866700000|2022-03-21 12:45:00|27269.9|27262.9|27272.4|27265.4|27272.4|27265.4|27262.4|27255.4|23
1647867000000|2022-03-21 12:50:00|27269.9|27262.9|27282.4|27275.4|27282.4|27275.4|27267.4|27260.4|12
1647867300000|2022-03-21 12:55:00|27277.4|27270.4|27287.4|27280.4|27287.4|27280.4|27277.4|27270.4|29
1647867600000|2022-03-21 13:00:00|27284.9|27277.9|27289.9|27282.9|27292.4|27285.4|27277.4|27270.4|56
1647867900000|2022-03-21 13:05:00|27287.4|27280.4|27292.4|27285.4|27297.4|27290.4|27287.4|27280.4|124
1647868200000|2022-03-21 13:10:00|27294.9|27287.9|27292.4|27285.4|27297.4|27290.4|27287.4|27280.4|50
1647868500000|2022-03-21 13:15:00|27289.9|27282.9|27297.4|27290.4|27302.4|27295.4|27287.4|27280.4|145
1647868800000|2022-03-21 13:20:00|27299.9|27292.9|27302.4|27295.4|27307.4|27300.4|27297.4|27290.4|36
1647869100000|2022-03-21 13:25:00|27304.9|27297.9|27297.4|27290.4|27307.4|27300.4|27292.4|27285.4|74
1647869400000|2022-03-21 13:30:00|27302.4|27295.4|27349.9|27342.9|27352.4|27345.4|27292.4|27285.4|173
1647869700000|2022-03-21 13:35:00|27347.4|27340.4|27372.4|27365.4|27372.4|27365.4|27347.4|27340.4|241
1647870000000|2022-03-21 13:40:00|27377.4|27370.4|27342.4|27335.4|27382.4|27375.4|27337.4|27330.4|221
1647870300000|2022-03-21 13:45:00|27344.9|27337.9|27277.4|27270.4|27347.4|27340.4|27274.9|27267.9|327
1647870600000|2022-03-21 13:50:00|27279.9|27272.9|27247.4|27240.4|27307.4|27300.4|27242.4|27235.4|159
1647870900000|2022-03-21 13:55:00|27252.4|27245.4|27242.4|27235.4|27262.4|27255.4|27242.4|27235.4|324
1647871200000|2022-03-21 14:00:00|27247.4|27240.4|27239.9|27232.9|27267.4|27260.4|27239.9|27232.9|188
1647871500000|2022-03-21 14:05:00|27242.4|27235.4|27234.9|27227.9|27249.9|27242.9|27212.4|27205.4|147
1647871800000|2022-03-21 14:10:00|27232.4|27225.4|27229.9|27222.9|27252.4|27245.4|27212.4|27205.4|101
1647872100000|2022-03-21 14:15:00|27232.4|27225.4|27237.4|27230.4|27252.4|27245.4|27217.4|27210.4|100
1647872400000|2022-03-21 14:20:00|27234.9|27227.9|27212.4|27205.4|27237.4|27230.4|27192.4|27185.4|111
1647872700000|2022-03-21 14:25:00|27209.9|27202.9|27182.4|27175.4|27209.9|27202.9|27177.4|27170.4|159
1647873000000|2022-03-21 14:30:00|27187.4|27180.4|27192.4|27185.4|27207.4|27200.4|27172.4|27165.4|101
1647873300000|2022-03-21 14:35:00|27194.9|27187.9|27224.9|27217.9|27227.4|27220.4|27192.4|27185.4|44
1647873600000|2022-03-21 14:40:00|27222.4|27215.4|27224.9|27217.9|27237.4|27230.4|27202.4|27195.4|90
1647873900000|2022-03-21 14:45:00|27222.4|27215.4|27257.4|27250.4|27257.4|27250.4|27217.4|27210.4|145
1647874200000|2022-03-21 14:50:00|27254.9|27247.9|27282.4|27275.4|27282.4|27275.4|27254.9|27247.9|154
1647874500000|2022-03-21 14:55:00|27277.4|27270.4|27302.4|27295.4|27307.4|27300.4|27272.4|27265.4|152
1647874800000|2022-03-21 15:00:00|27304.9|27297.9|27319.9|27312.9|27332.4|27325.4|27302.4|27295.4|194
1647875100000|2022-03-21 15:05:00|27322.4|27315.4|27282.4|27275.4|27322.4|27315.4|27277.4|27270.4|146
1647875400000|2022-03-21 15:10:00|27284.9|27277.9|27302.4|27295.4|27307.4|27300.4|27284.9|27277.9|90
1647875700000|2022-03-21 15:15:00|27299.9|27292.9|27312.4|27305.4|27329.9|27322.9|27292.4|27285.4|132
1647876000000|2022-03-21 15:20:00|27304.9|27297.9|27342.4|27335.4|27347.4|27340.4|27297.4|27290.4|177
1647876300000|2022-03-21 15:25:00|27337.4|27330.4|27339.9|27332.9|27352.4|27345.4|27337.4|27330.4|107
1647876600000|2022-03-21 15:30:00|27342.4|27335.4|27352.4|27345.4|27357.4|27350.4|27327.4|27320.4|179
1647876900000|2022-03-21 15:35:00|27354.9|27347.9|27357.4|27350.4|27367.4|27360.4|27327.4|27320.4|151
1647877200000|2022-03-21 15:40:00|27359.9|27352.9|27322.4|27315.4|27372.4|27365.4|27317.4|27310.4|50
1647877500000|2022-03-21 15:45:00|27324.9|27317.9|27337.4|27330.4|27352.4|27345.4|27317.4|27310.4|128
1647877800000|2022-03-21 15:50:00|27339.9|27332.9|27357.4|27350.4|27364.9|27357.9|27322.4|27315.4|94
1647878100000|2022-03-21 15:55:00|27354.9|27347.9|27357.4|27350.4|27367.4|27360.4|27342.4|27335.4|38
1647878400000|2022-03-21 16:00:00|27359.9|27352.9|27329.9|27322.9|27362.4|27355.4|27327.4|27320.4|40
1647878700000|2022-03-21 16:05:00|27332.4|27325.4|27337.4|27330.4|27347.4|27340.4|27314.9|27307.9|75
1647879000000|2022-03-21 16:10:00|27332.4|27325.4|27337.4|27330.4|27342.4|27335.4|27319.9|27312.9|43
1647879300000|2022-03-21 16:15:00|27339.9|27332.9|27332.4|27325.4|27344.9|27337.9|27312.4|27305.4|33
1647879600000|2022-03-21 16:20:00|27329.9|27322.9|27352.4|27345.4|27362.4|27355.4|27327.4|27320.4|71
1647879900000|2022-03-21 16:25:00|27354.9|27347.9|27347.4|27340.4|27357.4|27350.4|27332.4|27325.4|61
1647880200000|2022-03-21 16:30:00|27342.4|27335.4|27274.9|27267.9|27342.4|27335.4|27257.4|27250.4|553
1647880500000|2022-03-21 16:35:00|27277.4|27270.4|27247.4|27240.4|27277.4|27270.4|27217.4|27210.4|149
1647880800000|2022-03-21 16:40:00|27252.4|27245.4|27277.4|27270.4|27282.4|27275.4|27239.9|27232.9|106
1647881100000|2022-03-21 16:45:00|27279.9|27272.9|27277.4|27270.4|27284.9|27277.9|27257.4|27250.4|105
1647881400000|2022-03-21 16:50:00|27274.9|27267.9|27212.4|27205.4|27277.4|27270.4|27212.4|27205.4|211
1647881700000|2022-03-21 16:55:00|27207.4|27200.4|27212.4|27205.4|27242.4|27235.4|27202.4|27195.4|142
1647882000000|2022-03-21 17:00:00|27217.4|27210.4|27197.4|27190.4|27222.4|27215.4|27192.4|27185.4|178
1647882300000|2022-03-21 17:05:00|27202.4|27195.4|27222.4|27215.4|27232.4|27225.4|27202.4|27195.4|85
1647882600000|2022-03-21 17:10:00|27217.4|27210.4|27202.4|27195.4|27219.9|27212.9|27192.4|27185.4|102
1647882900000|2022-03-21 17:15:00|27199.9|27192.9|27162.4|27155.4|27207.4|27200.4|27162.4|27155.4|173
1647883200000|2022-03-21 17:20:00|27164.9|27157.9|27177.4|27170.4|27187.4|27180.4|27162.4|27155.4|97
1647883500000|2022-03-21 17:25:00|27172.4|27165.4|27197.4|27190.4|27212.4|27205.4|27172.4|27165.4|118
1647883800000|2022-03-21 17:30:00|27199.9|27192.9|27242.4|27235.4|27249.9|27242.9|27197.4|27190.4|133
1647884100000|2022-03-21 17:35:00|27237.4|27230.4|27252.4|27245.4|27267.4|27260.4|27229.9|27222.9|97
1647884400000|2022-03-21 17:40:00|27249.9|27242.9|27237.4|27230.4|27252.4|27245.4|27214.9|27207.9|80
1647884700000|2022-03-21 17:45:00|27239.9|27232.9|27247.4|27240.4|27252.4|27245.4|27227.4|27220.4|87
1647885000000|2022-03-21 17:50:00|27249.9|27242.9|27244.9|27237.9|27254.9|27247.9|27232.4|27225.4|56
1647885300000|2022-03-21 17:55:00|27247.4|27240.4|27254.9|27247.9|27257.4|27250.4|27227.4|27220.4|100
1647885600000|2022-03-21 18:00:00|27252.4|27245.4|27234.9|27227.9|27267.4|27260.4|27232.4|27225.4|128
1647885900000|2022-03-21 18:05:00|27232.4|27225.4|27267.4|27260.4|27272.4|27265.4|27222.4|27215.4|122
1647886200000|2022-03-21 18:10:00|27264.9|27257.9|27247.4|27240.4|27269.9|27262.9|27242.4|27235.4|25
1647886500000|2022-03-21 18:15:00|27249.9|27242.9|27262.4|27255.4|27262.4|27255.4|27237.4|27230.4|40
1647886800000|2022-03-21 18:20:00|27267.4|27260.4|27312.4|27305.4|27319.9|27312.9|27257.4|27250.4|150
1647887100000|2022-03-21 18:25:00|27317.4|27310.4|27327.4|27320.4|27334.9|27327.9|27307.4|27300.4|240
1647887400000|2022-03-21 18:30:00|27329.9|27322.9|27317.4|27310.4|27334.9|27327.9|27307.4|27300.4|112
1647887700000|2022-03-21 18:35:00|27322.4|27315.4|27312.4|27305.4|27327.4|27320.4|27299.9|27292.9|95
1647888000000|2022-03-21 18:40:00|27309.9|27302.9|27319.9|27312.9|27327.4|27320.4|27287.4|27280.4|103
1647888300000|2022-03-21 18:45:00|27317.4|27310.4|27304.9|27297.9|27337.4|27330.4|27299.9|27292.9|78
1647888600000|2022-03-21 18:50:00|27307.4|27300.4|27292.4|27285.4|27317.4|27310.4|27289.9|27282.9|52
1647888900000|2022-03-21 18:55:00|27294.9|27287.9|27227.4|27220.4|27297.4|27290.4|27222.4|27215.4|285
1647889200000|2022-03-21 19:00:00|27224.9|27217.9|27222.4|27215.4|27234.9|27227.9|27212.4|27205.4|139
1647889500000|2022-03-21 19:05:00|27219.9|27212.9|27234.9|27227.9|27239.9|27232.9|27217.4|27210.4|80
1647889800000|2022-03-21 19:10:00|27232.4|27225.4|27274.9|27267.9|27277.4|27270.4|27232.4|27225.4|75
1647890100000|2022-03-21 19:15:00|27277.4|27270.4|27267.4|27260.4|27297.4|27290.4|27264.9|27257.9|110
1647890400000|2022-03-21 19:20:00|27262.4|27255.4|27287.4|27280.4|27292.4|27285.4|27257.4|27250.4|95
1647890700000|2022-03-21 19:25:00|27282.4|27275.4|27312.4|27305.4|27312.4|27305.4|27282.4|27275.4|45
1647891000000|2022-03-21 19:30:00|27317.4|27310.4|27302.4|27295.4|27327.4|27320.4|27297.4|27290.4|125
1647891300000|2022-03-21 19:35:00|27304.9|27297.9|27272.4|27265.4|27307.4|27300.4|27267.4|27260.4|72
1647891600000|2022-03-21 19:40:00|27269.9|27262.9|27252.4|27245.4|27287.4|27280.4|27247.4|27240.4|183
1647891900000|2022-03-21 19:45:00|27249.9|27242.9|27232.4|27225.4|27262.4|27255.4|27232.4|27225.4|121
1647892200000|2022-03-21 19:50:00|27247.4|27240.4|27297.4|27290.4|27299.9|27292.9|27247.4|27240.4|230
1647892500000|2022-03-21 19:55:00|27299.9|27292.9|27302.4|27295.4|27307.4|27300.4|27287.4|27280.4|369
1647892800000|2022-03-21 20:00:00|27297.4|27290.4|27317.4|27310.4|27322.4|27315.4|27297.4|27290.4|91
1647893100000|2022-03-21 20:05:00|27319.9|27312.9|27317.4|27310.4|27322.4|27315.4|27312.4|27305.4|35
1647893400000|2022-03-21 20:10:00|27314.9|27307.9|27322.4|27315.4|27322.4|27315.4|27314.9|27307.9|22
1647893700000|2022-03-21 20:15:00|27319.9|27312.9|27324.9|27317.9|27324.9|27317.9|27319.9|27312.9|19
1647894000000|2022-03-21 20:20:00|27327.4|27320.4|27329.9|27322.9|27332.4|27325.4|27324.9|27317.9|30
1647894300000|2022-03-21 20:25:00|27327.4|27320.4|27322.4|27315.4|27327.4|27320.4|27322.4|27315.4|5
1647894600000|2022-03-21 20:30:00|||||||||5
1647894900000|2022-03-21 20:35:00|27324.9|27317.9|27324.9|27317.9|27327.4|27320.4|27324.9|27317.9|9
1647895200000|2022-03-21 20:40:00|27327.4|27320.4|27327.4|27320.4|27327.4|27320.4|27322.4|27315.4|4
1647895500000|2022-03-21 20:45:00|27324.9|27317.9|27322.4|27315.4|27337.4|27330.4|27319.9|27312.9|37
1647895800000|2022-03-21 20:50:00|27324.9|27317.9|27317.4|27310.4|27324.9|27317.9|27317.4|27310.4|11
1647896100000|2022-03-21 20:55:00|27314.9|27307.9|27323.9|27308.9|27323.9|27315.4|27314.9|27303.9|10
1647896400000|2022-03-21 21:00:00|27321.4|27306.4|27326.4|27311.4|27328.9|27313.9|27321.4|27306.4|0
1647896700000|2022-03-21 21:05:00|27323.9|27308.9|27323.9|27308.9|27323.9|27308.9|27323.9|27308.9|0
1647897300000|2022-03-21 21:15:00|27332|27302|27328|27298|27332.3|27302.3|27326.5|27296.5|12037
1647897600000|2022-03-21 21:20:00|27325.2|27295.2|27323.5|27293.5|27326.5|27296.5|27323.5|27293.5|0
1647897900000|2022-03-21 21:25:00|27323.6|27293.6|27324|27294|27324|27294|27323.5|27293.5|0
1647898200000|2022-03-21 21:30:00|27322.3|27292.3|27321.9|27291.9|27324.4|27294.4|27321.9|27291.9|0
1647898500000|2022-03-21 21:35:00|27323.7|27293.7|27320.5|27290.5|27323.7|27293.7|27318.7|27288.7|0
1647898800000|2022-03-21 21:40:00|27320.8|27290.8|27320.1|27290.1|27322.6|27292.6|27320.1|27290.1|0
1647899100000|2022-03-21 21:45:00|27320|27290|27321.7|27291.7|27322.4|27292.4|27319.3|27289.3|0
1647899400000|2022-03-21 21:50:00|27321.5|27291.5|27321.5|27291.5|27321.5|27291.5|27320.7|27290.7|0
1647899700000|2022-03-21 21:55:00|27321.7|27291.7|27322.9|27292.9|27322.9|27292.9|27320.2|27290.2|0
1647900000000|2022-03-21 22:00:00|27319.6|27289.6|27316.4|27301.4|27322.8|27303.9|27301.4|27282.7|10
1647900300000|2022-03-21 22:05:00|27318.9|27303.9|27308.9|27293.9|27323.9|27308.9|27308.9|27293.9|3
1647900600000|2022-03-21 22:10:00|27306.4|27291.4|27316.4|27301.4|27321.4|27306.4|27306.4|27291.4|8
1647900900000|2022-03-21 22:15:00|27313.9|27298.9|27313.9|27298.9|27318.9|27303.9|27313.9|27298.9|4
1647901200000|2022-03-21 22:20:00|27316.4|27301.4|27308.9|27293.9|27321.4|27306.4|27308.9|27293.9|5
1647901500000|2022-03-21 22:25:00|27311.4|27296.4|27311.4|27296.4|27313.9|27298.9|27308.9|27293.9|2
1647901800000|2022-03-21 22:30:00|27308.9|27293.9|27308.9|27293.9|27311.4|27296.4|27308.9|27293.9|1
1647902100000|2022-03-21 22:35:00|27311.4|27296.4|27311.4|27296.4|27311.4|27296.4|27308.9|27293.9|0
1647902400000|2022-03-21 22:40:00|27308.9|27293.9|27311.4|27296.4|27311.4|27296.4|27308.9|27293.9|0
1647902700000|2022-03-21 22:45:00|27308.9|27293.9|27306.4|27291.4|27311.4|27296.4|27303.9|27288.9|1
1647903000000|2022-03-21 22:50:00|27308.9|27293.9|27311.4|27296.4|27316.4|27301.4|27308.9|27293.9|22
1647903300000|2022-03-21 22:55:00|27306.4|27291.4|27303.9|27288.9|27311.4|27296.4|27303.9|27288.9|9
1647903600000|2022-03-21 23:00:00|27301.4|27286.4|27301.4|27286.4|27301.4|27286.4|27291.4|27276.4|21
1647903900000|2022-03-21 23:05:00|27298.9|27283.9|27293.9|27278.9|27298.9|27283.9|27291.4|27276.4|11
1647904200000|2022-03-21 23:10:00|27296.4|27281.4|27281.4|27266.4|27296.4|27281.4|27281.4|27266.4|22
1647904500000|2022-03-21 23:15:00|27283.9|27268.9|27291.4|27276.4|27291.4|27276.4|27281.4|27266.4|3
1647904800000|2022-03-21 23:20:00|27293.9|27278.9|27293.9|27278.9|27296.4|27281.4|27291.4|27276.4|6
1647905100000|2022-03-21 23:25:00|27291.4|27276.4|27308.9|27293.9|27316.4|27301.4|27288.9|27273.9|51
1647905400000|2022-03-21 23:30:00|27311.4|27296.4|27299.9|27292.9|27311.4|27302.9|27272.4|27265.4|6632
1647905700000|2022-03-21 23:35:00|27297.4|27290.4|27282.4|27275.4|27299.9|27292.9|27272.4|27265.4|36
1647906000000|2022-03-21 23:40:00|27279.9|27272.9|27249.9|27242.9|27287.4|27280.4|27249.9|27242.9|143
1647906300000|2022-03-21 23:45:00|27247.4|27240.4|27237.4|27230.4|27267.4|27260.4|27222.4|27215.4|510
1647906600000|2022-03-21 23:50:00|27234.9|27227.9|27234.9|27227.9|27262.4|27255.4|27222.4|27215.4|204
1647906900000|2022-03-21 23:55:00|27232.4|27225.4|27177.4|27170.4|27232.4|27225.4|27174.9|27167.9|311
1647907200000|2022-03-22 00:00:00|27152.4|27145.4|27182.4|27175.4|27187.4|27180.4|27122.4|27115.4|1372
1647907500000|2022-03-22 00:05:00|27187.4|27180.4|27207.4|27200.4|27212.4|27205.4|27182.4|27175.4|493
1647907800000|2022-03-22 00:10:00|27212.4|27205.4|27202.4|27195.4|27222.4|27215.4|27179.9|27172.9|436
1647908100000|2022-03-22 00:15:00|27207.4|27200.4|27209.9|27202.9|27222.4|27215.4|27192.4|27185.4|535
1647908400000|2022-03-22 00:20:00|27212.4|27205.4|27242.4|27235.4|27247.4|27240.4|27209.9|27202.9|599
1647908700000|2022-03-22 00:25:00|27247.4|27240.4|27227.4|27220.4|27257.4|27250.4|27219.9|27212.9|449
1647909000000|2022-03-22 00:30:00|27232.4|27225.4|27247.4|27240.4|27257.4|27250.4|27207.4|27200.4|434
1647909300000|2022-03-22 00:35:00|27242.4|27235.4|27179.9|27172.9|27247.4|27240.4|27172.4|27165.4|395
1647909600000|2022-03-22 00:40:00|27182.4|27175.4|27187.4|27180.4|27187.4|27180.4|27152.4|27145.4|322
1647909900000|2022-03-22 00:45:00|27189.9|27182.9|27167.4|27160.4|27189.9|27182.9|27157.4|27150.4|346
1647910200000|2022-03-22 00:50:00|27172.4|27165.4|27204.9|27197.9|27217.4|27210.4|27167.4|27160.4|297
1647910500000|2022-03-22 00:55:00|27202.4|27195.4|27192.4|27185.4|27212.4|27205.4|27187.4|27180.4|229
1647910800000|2022-03-22 01:00:00|27189.9|27182.9|27172.4|27165.4|27197.4|27190.4|27147.4|27140.4|417
1647911100000|2022-03-22 01:05:00|27177.4|27170.4|27202.4|27195.4|27204.9|27197.9|27172.4|27165.4|174
1647911400000|2022-03-22 01:10:00|27207.4|27200.4|27237.4|27230.4|27252.4|27245.4|27207.4|27200.4|230
1647911700000|2022-03-22 01:15:00|27239.9|27232.9|27242.4|27235.4|27267.4|27260.4|27237.4|27230.4|437
1647912000000|2022-03-22 01:20:00|27239.9|27232.9|27217.4|27210.4|27242.4|27235.4|27207.4|27200.4|242
1647912300000|2022-03-22 01:25:00|27219.9|27212.9|27252.4|27245.4|27254.9|27247.9|27219.9|27212.9|196
1647912600000|2022-03-22 01:30:00|27257.4|27250.4|27252.4|27245.4|27292.4|27285.4|27247.4|27240.4|473
1647912900000|2022-03-22 01:35:00|27254.9|27247.9|27277.4|27270.4|27279.9|27272.9|27244.9|27237.9|179
1647913200000|2022-03-22 01:40:00|27274.9|27267.9|27257.4|27250.4|27282.4|27275.4|27254.9|27247.9|222
1647913500000|2022-03-22 01:45:00|27259.9|27252.9|27252.4|27245.4|27267.4|27260.4|27242.4|27235.4|191
1647913800000|2022-03-22 01:50:00|27249.9|27242.9|27262.4|27255.4|27262.4|27255.4|27242.4|27235.4|189
1647914100000|2022-03-22 01:55:00|27259.9|27252.9|27277.4|27270.4|27287.4|27280.4|27257.4|27250.4|276
1647914400000|2022-03-22 02:00:00|27279.9|27272.9|27287.4|27280.4|27292.4|27285.4|27277.4|27270.4|225
1647914700000|2022-03-22 02:05:00|27284.9|27277.9|27282.4|27275.4|27297.4|27290.4|27267.4|27260.4|239
1647915000000|2022-03-22 02:10:00|27284.9|27277.9|27277.4|27270.4|27292.4|27285.4|27277.4|27270.4|236
1647915300000|2022-03-22 02:15:00|27282.4|27275.4|27267.4|27260.4|27287.4|27280.4|27262.4|27255.4|230
1647915600000|2022-03-22 02:20:00|27269.9|27262.9|27272.4|27265.4|27272.4|27265.4|27262.4|27255.4|108
1647915900000|2022-03-22 02:25:00|27274.9|27267.9|27252.4|27245.4|27277.4|27270.4|27247.4|27240.4|257
1647916200000|2022-03-22 02:30:00|27247.4|27240.4|27252.4|27245.4|27262.4|27255.4|27242.4|27235.4|163
1647916500000|2022-03-22 02:35:00|27249.9|27242.9|27272.4|27265.4|27272.4|27265.4|27249.9|27242.9|188
1647916800000|2022-03-22 02:40:00|27267.4|27260.4|27287.4|27280.4|27287.4|27280.4|27262.4|27255.4|340
1647917100000|2022-03-22 02:45:00|27284.9|27277.9|27272.4|27265.4|27287.4|27280.4|27272.4|27265.4|230
1647917400000|2022-03-22 02:50:00|27274.9|27267.9|27287.4|27280.4|27317.4|27310.4|27272.4|27265.4|257
1647917700000|2022-03-22 02:55:00|27282.4|27275.4|27282.4|27275.4|27287.4|27280.4|27274.9|27267.9|110
1647918000000|2022-03-22 03:00:00|27284.9|27277.9|27277.4|27270.4|27287.4|27280.4|27272.4|27265.4|112
1647918300000|2022-03-22 03:05:00|27279.9|27272.9|27272.4|27265.4|27279.9|27272.9|27267.4|27260.4|190
1647918600000|2022-03-22 03:10:00|27269.9|27262.9|27277.4|27270.4|27287.4|27280.4|27267.4|27260.4|133
1647918900000|2022-03-22 03:15:00|27279.9|27272.9|27272.4|27265.4|27307.4|27300.4|27267.4|27260.4|404
1647919200000|2022-03-22 03:20:00|27274.9|27267.9|27277.4|27270.4|27277.4|27270.4|27267.4|27260.4|81
1647919500000|2022-03-22 03:25:00|27274.9|27267.9|27272.4|27265.4|27284.9|27277.9|27267.4|27260.4|167
1647919800000|2022-03-22 03:30:00|27274.9|27267.9|27262.4|27255.4|27287.4|27280.4|27247.4|27240.4|266
1647920100000|2022-03-22 03:35:00|27264.9|27257.9|27252.4|27245.4|27277.4|27270.4|27252.4|27245.4|124
1647920400000|2022-03-22 03:40:00|27249.9|27242.9|27267.4|27260.4|27274.9|27267.9|27237.4|27230.4|276
1647920700000|2022-03-22 03:45:00|27264.9|27257.9|27267.4|27260.4|27272.4|27265.4|27257.4|27250.4|59
1647921000000|2022-03-22 03:50:00|27262.4|27255.4|27247.4|27240.4|27274.9|27267.9|27247.4|27240.4|96
1647921300000|2022-03-22 03:55:00|27242.4|27235.4|27242.4|27235.4|27252.4|27245.4|27242.4|27235.4|127
1647921600000|2022-03-22 04:00:00|27244.9|27237.9|27227.4|27220.4|27252.4|27245.4|27227.4|27220.4|305
1647921900000|2022-03-22 04:05:00|27232.4|27225.4|27242.4|27235.4|27242.4|27235.4|27227.4|27220.4|118
1647922200000|2022-03-22 04:10:00|27244.9|27237.9|27244.9|27237.9|27254.9|27247.9|27242.4|27235.4|186
1647922500000|2022-03-22 04:15:00|27242.4|27235.4|27252.4|27245.4|27257.4|27250.4|27242.4|27235.4|212
1647922800000|2022-03-22 04:20:00|27257.4|27250.4|27257.4|27250.4|27264.9|27257.9|27247.4|27240.4|411
1647923100000|2022-03-22 04:25:00|27262.4|27255.4|27257.4|27250.4|27262.4|27255.4|27252.4|27245.4|91
1647923400000|2022-03-22 04:30:00|27254.9|27247.9|27257.4|27250.4|27267.4|27260.4|27252.4|27245.4|186
1647923700000|2022-03-22 04:35:00|27259.9|27252.9|27237.4|27230.4|27262.4|27255.4|27237.4|27230.4|371
1647924000000|2022-03-22 04:40:00|27232.4|27225.4|27242.4|27235.4|27249.9|27242.9|27232.4|27225.4|168
1647924300000|2022-03-22 04:45:00|27244.9|27237.9|27222.4|27215.4|27244.9|27237.9|27222.4|27215.4|177
1647924600000|2022-03-22 04:50:00|27224.9|27217.9|27227.4|27220.4|27227.4|27220.4|27217.4|27210.4|132
1647924900000|2022-03-22 04:55:00|27229.9|27222.9|27237.4|27230.4|27242.4|27235.4|27227.4|27220.4|120
1647925200000|2022-03-22 05:00:00|27234.9|27227.9|27217.4|27210.4|27237.4|27230.4|27217.4|27210.4|182
1647925500000|2022-03-22 05:05:00|27222.4|27215.4|27212.4|27205.4|27222.4|27215.4|27202.4|27195.4|175
1647925800000|2022-03-22 05:10:00|27214.9|27207.9|27203|27196|27217.4|27210.4|27200.5|27193.5|154
1647926100000|2022-03-22 05:15:00|27208|27201|27208|27201|27213|27206|27193|27186|250
1647926400000|2022-03-22 05:20:00|27203|27196|27198|27191|27208|27201|27193|27186|260
1647926700000|2022-03-22 05:25:00|27203|27196|27193|27186|27208|27201|27188|27181|301
1647927000000|2022-03-22 05:30:00|27198|27191|27198|27191|27208|27201|27188|27181|281
1647927300000|2022-03-22 05:35:00|27200.5|27193.5|27218|27211|27223|27216|27193|27186|342
1647927600000|2022-03-22 05:40:00|27215.5|27208.5|27215.5|27208.5|27218|27211|27198|27191|145
1647927900000|2022-03-22 05:45:00|27213|27206|27203|27196|27218|27211|27198|27191|261
1647928200000|2022-03-22 05:50:00|27205.5|27198.5|27203|27196|27218|27211|27198|27191|373
1647928500000|2022-03-22 05:55:00|27200.5|27193.5|27213|27206|27213|27206|27188|27181|800
1647928800000|2022-03-22 06:00:00|27228|27221|27278|27271|27278|27271|27225.5|27218.5|1691
1647929100000|2022-03-22 06:05:00|27275.5|27268.5|27278|27271|27283|27276|27263|27256|685
1647929400000|2022-03-22 06:10:00|27275.5|27268.5|27308|27301|27313|27306|27273|27266|537
1647929700000|2022-03-22 06:15:00|27305.5|27298.5|27303|27296|27323|27316|27298|27291|652
1647930000000|2022-03-22 06:20:00|27300.5|27293.5|27298|27291|27305.5|27298.5|27293|27286|230
1647930300000|2022-03-22 06:25:00|27295.5|27288.5|27293|27286|27300.5|27293.5|27285.5|27278.5|118
1647930600000|2022-03-22 06:30:00|27295.5|27288.5|27278|27271|27295.5|27288.5|27278|27271|43
1647930900000|2022-03-22 06:35:00|27283|27276|27303|27296|27303|27296|27283|27276|38
1647931200000|2022-03-22 06:40:00|27308|27301|27305.5|27298.5|27308|27301|27300.5|27293.5|33
1647931500000|2022-03-22 06:45:00|27308|27301|27305.5|27298.5|27308|27301|27298|27291|38
1647931800000|2022-03-22 06:50:00|27303|27296|27308|27301|27313|27306|27300.5|27293.5|18
1647932100000|2022-03-22 06:55:00|27305.5|27298.5|27298|27291|27310.5|27303.5|27293|27286|58
1647932400000|2022-03-22 07:00:00|27303|27296|27303|27296|27313|27306|27288|27281|122
1647932700000|2022-03-22 07:05:00|27305.5|27298.5|27303|27296|27315.5|27308.5|27303|27296|47
1647933000000|2022-03-22 07:10:00|27300.5|27293.5|27308|27301|27313|27306|27298|27291|14
1647933300000|2022-03-22 07:15:00|27310.5|27303.5|27318|27311|27318|27311|27303|27296|46
1647933600000|2022-03-22 07:20:00|27320.5|27313.5|27328|27321|27328|27321|27318|27311|16
1647933900000|2022-03-22 07:25:00|27333|27326|27330.5|27323.5|27333|27326|27315.5|27308.5|155
1647934200000|2022-03-22 07:30:00|27333|27326|27353|27346|27368|27361|27333|27326|321
1647934500000|2022-03-22 07:35:00|27348|27341|27353|27346|27358|27351|27343|27336|76
1647934800000|2022-03-22 07:40:00|27355.5|27348.5|27348|27341|27355.5|27348.5|27348|27341|42
1647935100000|2022-03-22 07:45:00|27350.5|27343.5|27365.5|27358.5|27378|27371|27348|27341|114
1647935400000|2022-03-22 07:50:00|27368|27361|27403|27396|27408|27401|27365.5|27358.5|186
1647935700000|2022-03-22 07:55:00|27405.5|27398.5|27388|27381|27408|27401|27383|27376|81
1647936000000|2022-03-22 08:00:00|27385.5|27378.5|27403|27396|27408|27401|27383|27376|112
1647936300000|2022-03-22 08:05:00|27398|27391|27388|27381|27398|27391|27373|27366|225
1647936600000|2022-03-22 08:10:00|27393|27386|27428|27421|27430.5|27423.5|27378|27371|338
1647936900000|2022-03-22 08:15:00|27425.5|27418.5|27413|27406|27428|27421|27400.5|27393.5|126
1647937200000|2022-03-22 08:20:00|27415.5|27408.5|27443|27436|27448|27441|27403|27396|183
1647937500000|2022-03-22 08:25:00|27448|27441|27445.5|27438.5|27448|27441|27430.5|27423.5|305
1647937800000|2022-03-22 08:30:00|27448|27441|27448|27441|27463|27456|27438|27431|300
1647938100000|2022-03-22 08:35:00|27445.5|27438.5|27448|27441|27453|27446|27433|27426|104
1647938400000|2022-03-22 08:40:00|27450.5|27443.5|27468|27461|27473|27466|27435.5|27428.5|95
1647938700000|2022-03-22 08:45:00|27465.5|27458.5|27448|27441|27465.5|27458.5|27445.5|27438.5|76
1647939000000|2022-03-22 08:50:00|27445.5|27438.5|27443|27436|27448|27441|27433|27426|88
1647939300000|2022-03-22 08:55:00|27440.5|27433.5|27448|27441|27453|27446|27438|27431|81
1647939600000|2022-03-22 09:00:00|27445.5|27438.5|27488|27481|27488|27481|27445.5|27438.5|409
1647939900000|2022-03-22 09:05:00|27485.5|27478.5|27503|27496|27513|27506|27475.5|27468.5|196
1647940200000|2022-03-22 09:10:00|27498|27491|27513|27506|27515.5|27508.5|27493|27486|89
1647940500000|2022-03-22 09:15:00|27515.5|27508.5|27528|27521|27528|27521|27508|27501|276
1647940800000|2022-03-22 09:20:00|27525.5|27518.5|27500.5|27493.5|27530.5|27523.5|27498|27491|132
1647941100000|2022-03-22 09:25:00|27503|27496|27498|27491|27508|27501|27495.5|27488.5|66
1647941400000|2022-03-22 09:30:00|27495.5|27488.5|27503|27496|27510.5|27503.5|27493|27486|57
1647941700000|2022-03-22 09:35:00|27505.5|27498.5|27498|27491|27508|27501|27498|27491|17
1647942000000|2022-03-22 09:40:00|27495.5|27488.5|27503|27496|27508|27501|27493|27486|29
1647942300000|2022-03-22 09:45:00|27505.5|27498.5|27503|27496|27508|27501|27498|27491|5
1647942600000|2022-03-22 09:50:00|27508|27501|27513|27506|27513|27506|27503|27496|25
1647942900000|2022-03-22 09:55:00|27508|27501|27518|27511|27518|27511|27508|27501|54
1647943200000|2022-03-22 10:00:00|27515.5|27508.5|27500.5|27493.5|27518|27511|27493|27486|91
1647943500000|2022-03-22 10:05:00|27503|27496|27488|27481|27503|27496|27488|27481|96
1647943800000|2022-03-22 10:10:00|27490.5|27483.5|27493|27486|27498|27491|27483|27476|52
1647944100000|2022-03-22 10:15:00|27495.5|27488.5|27513|27506|27513|27506|27483|27476|65
1647944400000|2022-03-22 10:20:00|27518|27511|27513|27506|27523|27516|27508|27501|68
1647944700000|2022-03-22 10:25:00|27510.5|27503.5|27523|27516|27528|27521|27510.5|27503.5|62
1647945000000|2022-03-22 10:30:00|27520.5|27513.5|27548|27541|27558|27551|27518|27511|184
1647945300000|2022-03-22 10:35:00|27550.5|27543.5|27543|27536|27558|27551|27533|27526|176
1647945600000|2022-03-22 10:40:00|27540.5|27533.5|27548|27541|27553|27546|27538|27531|136
1647945900000|2022-03-22 10:45:00|27543|27536|27545.5|27538.5|27553|27546|27543|27536|58
1647946200000|2022-03-22 10:50:00|27543|27536|27548|27541|27558|27551|27543|27536|92
1647946500000|2022-03-22 10:55:00|27550.5|27543.5|27550.5|27543.5|27558|27551|27548|27541|31
1647946800000|2022-03-22 11:00:00|27548|27541|27543|27536|27553|27546|27538|27531|68
1647947100000|2022-03-22 11:05:00|27540.5|27533.5|27543|27536|27548|27541|27533|27526|75
1647947400000|2022-03-22 11:10:00|27538|27531|27540.5|27533.5|27550.5|27543.5|27538|27531|53
1647947700000|2022-03-22 11:15:00|27538|27531|27540.5|27533.5|27543|27536|27528|27521|46
1647948000000|2022-03-22 11:20:00|27538|27531|27528|27521|27543|27536|27528|27521|47
1647948300000|2022-03-22 11:25:00|27523|27516|27543|27536|27543|27536|27520.5|27513.5|204
1647948600000|2022-03-22 11:30:00|27545.5|27538.5|27548|27541|27568|27561|27545.5|27538.5|78
1647948900000|2022-03-22 11:35:00|27543|27536|27518|27511|27545.5|27538.5|27503|27496|171
1647949200000|2022-03-22 11:40:00|27515.5|27508.5|27533|27526|27535.5|27528.5|27513|27506|90
1647949500000|2022-03-22 11:45:00|27530.5|27523.5|27523|27516|27533|27526|27518|27511|21
1647949800000|2022-03-22 11:50:00|27525.5|27518.5|27533|27526|27538|27531|27523|27516|21
1647950100000|2022-03-22 11:55:00|27535.5|27528.5|27533|27526|27538|27531|27528|27521|112
1647950400000|2022-03-22 12:00:00|27538|27531|27528|27521|27538|27531|27528|27521|47
1647950700000|2022-03-22 12:05:00|27533|27526|27528|27521|27538|27531|27523|27516|107
1647951000000|2022-03-22 12:10:00|27533|27526|27543|27536|27548|27541|27533|27526|87
1647951300000|2022-03-22 12:15:00|27540.5|27533.5|27543|27536|27543|27536|27533|27526|63
1647951600000|2022-03-22 12:20:00|27540.5|27533.5|27535.5|27528.5|27558|27551|27533|27526|92
1647951900000|2022-03-22 12:25:00|27533|27526|27548|27541|27550.5|27543.5|27523|27516|106
1647952200000|2022-03-22 12:30:00|27545.5|27538.5|27558|27551|27560.5|27553.5|27538|27531|124
1647952500000|2022-03-22 12:35:00|27560.5|27553.5|27563|27556|27563|27556|27543|27536|43
1647952800000|2022-03-22 12:40:00|27560.5|27553.5|27548|27541|27568|27561|27543|27536|77
1647953100000|2022-03-22 12:45:00|27545.5|27538.5|27550.5|27543.5|27553|27546|27538|27531|129
1647953400000|2022-03-22 12:50:00|27548|27541|27535.5|27528.5|27553|27546|27533|27526|101
1647953700000|2022-03-22 12:55:00|27538|27531|27543|27536|27543|27536|27530.5|27523.5|95
1647954000000|2022-03-22 13:00:00|27545.5|27538.5|27563|27556|27568|27561|27543|27536|73
1647954300000|2022-03-22 13:05:00|27565.5|27558.5|27568|27561|27568|27561|27558|27551|131
1647954600000|2022-03-22 13:10:00|27563|27556|27583|27576|27590.5|27583.5|27563|27556|195
1647954900000|2022-03-22 13:15:00|27588|27581|27563|27556|27588|27581|27558|27551|114
1647955200000|2022-03-22 13:20:00|27560.5|27553.5|27573|27566|27573|27566|27555.5|27548.5|104
1647955500000|2022-03-22 13:25:00|27578|27571|27573|27566|27583|27576|27565.5|27558.5|116
1647955800000|2022-03-22 13:30:00|27575.5|27568.5|27598|27591|27608|27601|27568|27561|404
1647956100000|2022-03-22 13:35:00|27603|27596|27635.5|27628.5|27643|27636|27598|27591|565
1647956400000|2022-03-22 13:40:00|27638|27631|27643|27636|27660.5|27653.5|27618|27611|272
1647956700000|2022-03-22 13:45:00|27645.5|27638.5|27645.5|27638.5|27648|27641|27623|27616|340
1647957000000|2022-03-22 13:50:00|27643|27636|27633|27626|27648|27641|27613|27606|323
1647957300000|2022-03-22 13:55:00|27635.5|27628.5|27630.5|27623.5|27643|27636|27623|27616|213
1647957600000|2022-03-22 14:00:00|27633|27626|27668|27661|27673|27666|27633|27626|456
1647957900000|2022-03-22 14:05:00|27670.5|27663.5|27658|27651|27673|27666|27638|27631|216
1647958200000|2022-03-22 14:10:00|27660.5|27653.5|27658|27651|27663|27656|27653|27646|95
1647958500000|2022-03-22 14:15:00|27660.5|27653.5|27673|27666|27673|27666|27648|27641|80
1647958800000|2022-03-22 14:20:00|27675.5|27668.5|27680.5|27673.5|27698|27691|27658|27651|386
1647959100000|2022-03-22 14:25:00|27683|27676|27683|27676|27693|27686|27675.5|27668.5|149
1647959400000|2022-03-22 14:30:00|27685.5|27678.5|27683|27676|27693|27686|27668|27661|216
1647959700000|2022-03-22 14:35:00|27678|27671|27673|27666|27688|27681|27673|27666|98
1647960000000|2022-03-22 14:40:00|27675.5|27668.5|27663|27656|27688|27681|27663|27656|99
1647960300000|2022-03-22 14:45:00|27660.5|27653.5|27678|27671|27683|27676|27658|27651|162
1647960600000|2022-03-22 14:50:00|27680.5|27673.5|27683|27676|27683|27676|27663|27656|43
1647960900000|2022-03-22 14:55:00|27680.5|27673.5|27670.5|27663.5|27683|27676|27658|27651|151
1647961200000|2022-03-22 15:00:00|27673|27666|27648|27641|27678|27671|27635.5|27628.5|235
1647961500000|2022-03-22 15:05:00|27643|27636|27658|27651|27658|27651|27643|27636|50
1647961800000|2022-03-22 15:10:00|27653|27646|27668|27661|27673|27666|27653|27646|75
1647962100000|2022-03-22 15:15:00|27670.5|27663.5|27683|27676|27683|27676|27663|27656|52
1647962400000|2022-03-22 15:20:00|27678|27671|27683|27676|27683|27676|27668|27661|64
1647962700000|2022-03-22 15:25:00|27680.5|27673.5|27673|27666|27683|27676|27673|27666|76
1647963000000|2022-03-22 15:30:00|27678|27671|27653|27646|27678|27671|27640.5|27633.5|204
1647963300000|2022-03-22 15:35:00|27650.5|27643.5|27653|27646|27655.5|27648.5|27638|27631|167
1647963600000|2022-03-22 15:40:00|27650.5|27643.5|27633|27626|27658|27651|27625.5|27618.5|287
1647963900000|2022-03-22 15:45:00|27635.5|27628.5|27638|27631|27643|27636|27625.5|27618.5|112
1647964200000|2022-03-22 15:50:00|27640.5|27633.5|27643|27636|27643|27636|27630.5|27623.5|76
1647964500000|2022-03-22 15:55:00|27645.5|27638.5|27638|27631|27648|27641|27638|27631|121
1647964800000|2022-03-22 16:00:00|27643|27636|27628|27621|27643|27636|27618|27611|132
1647965100000|2022-03-22 16:05:00|27625.5|27618.5|27643|27636|27645.5|27638.5|27625.5|27618.5|317
1647965400000|2022-03-22 16:10:00|27640.5|27633.5|27638|27631|27650.5|27643.5|27633|27626|100
1647965700000|2022-03-22 16:15:00|27640.5|27633.5|27618|27611|27643|27636|27618|27611|68
1647966000000|2022-03-22 16:20:00|27620.5|27613.5|27598|27591|27623|27616|27583|27576|234
1647966300000|2022-03-22 16:25:00|27593|27586|27588|27581|27598|27591|27568|27561|277
1647966600000|2022-03-22 16:30:00|27585.5|27578.5|27603|27596|27603|27596|27570.5|27563.5|188
1647966900000|2022-03-22 16:35:00|27598|27591|27618|27611|27623|27616|27598|27591|222
1647967200000|2022-03-22 16:40:00|27615.5|27608.5|27625.5|27618.5|27633|27626|27608|27601|140
1647967500000|2022-03-22 16:45:00|27628|27621|27633|27626|27635.5|27628.5|27615.5|27608.5|60
1647967800000|2022-03-22 16:50:00|27635.5|27628.5|27645.5|27638.5|27648|27641|27628|27621|55
1647968100000|2022-03-22 16:55:00|27648|27641|27643|27636|27648|27641|27638|27631|33
1647968400000|2022-03-22 17:00:00|27640.5|27633.5|27648|27641|27653|27646|27633|27626|124
1647968700000|2022-03-22 17:05:00|27650.5|27643.5|27643|27636|27653|27646|27643|27636|60
1647969000000|2022-03-22 17:10:00|27640.5|27633.5|27663|27656|27663|27656|27640.5|27633.5|40
1647969300000|2022-03-22 17:15:00|27658|27651|27653|27646|27668|27661|27653|27646|92
1647969600000|2022-03-22 17:20:00|27650.5|27643.5|27643|27636|27653|27646|27638|27631|116
1647969900000|2022-03-22 17:25:00|27645.5|27638.5|27658|27651|27658|27651|27638|27631|71
1647970200000|2022-03-22 17:30:00|27663|27656|27673|27666|27673|27666|27658|27651|110
1647970500000|2022-03-22 17:35:00|27670.5|27663.5|27668|27661|27673|27666|27663|27656|96
1647970800000|2022-03-22 17:40:00|27665.5|27658.5|27668|27661|27673|27666|27653|27646|43
1647971100000|2022-03-22 17:45:00|27670.5|27663.5|27663|27656|27673|27666|27653|27646|48
1647971400000|2022-03-22 17:50:00|27668|27661|27678|27671|27683|27676|27663|27656|65
1647971700000|2022-03-22 17:55:00|27675.5|27668.5|27678|27671|27683|27676|27668|27661|41
1647972000000|2022-03-22 18:00:00|27675.5|27668.5|27663|27656|27678|27671|27653|27646|53
1647972300000|2022-03-22 18:05:00|27658|27651|27655.5|27648.5|27663|27656|27648|27641|74
1647972600000|2022-03-22 18:10:00|27658|27651|27660.5|27653.5|27673|27666|27653|27646|46
1647972900000|2022-03-22 18:15:00|27658|27651|27668|27661|27673|27666|27658|27651|51
1647973200000|2022-03-22 18:20:00|27670.5|27663.5|27643|27636|27673|27666|27640.5|27633.5|41
1647973500000|2022-03-22 18:25:00|27640.5|27633.5|27623|27616|27648|27641|27613|27606|127
1647973800000|2022-03-22 18:30:00|27628|27621|27653|27646|27653|27646|27600.5|27593.5|214
1647974100000|2022-03-22 18:35:00|27650.5|27643.5|27648|27641|27653|27646|27640.5|27633.5|86
1647974400000|2022-03-22 18:40:00|27645.5|27638.5|27643|27636|27648|27641|27638|27631|31
1647974700000|2022-03-22 18:45:00|27645.5|27638.5|27638|27631|27650.5|27643.5|27630.5|27623.5|49
1647975000000|2022-03-22 18:50:00|27635.5|27628.5|27648|27641|27653|27646|27633|27626|24
1647975300000|2022-03-22 18:55:00|27650.5|27643.5|27663|27656|27673|27666|27648|27641|107
1647975600000|2022-03-22 19:00:00|27658|27651|27673|27666|27673|27666|27658|27651|95
1647975900000|2022-03-22 19:05:00|27670.5|27663.5|27663|27656|27673|27666|27650.5|27643.5|118
1647976200000|2022-03-22 19:10:00|27660.5|27653.5|27658|27651|27665.5|27658.5|27648|27641|168
1647976500000|2022-03-22 19:15:00|27660.5|27653.5|27663|27656|27678|27671|27658|27651|165
1647976800000|2022-03-22 19:20:00|27660.5|27653.5|27658|27651|27668|27661|27643|27636|110
1647977100000|2022-03-22 19:25:00|27663|27656|27648|27641|27663|27656|27643|27636|72
1647977400000|2022-03-22 19:30:00|27643|27636|27658|27651|27663|27656|27643|27636|76
1647977700000|2022-03-22 19:35:00|27655.5|27648.5|27678|27671|27678|27671|27653|27646|132
1647978000000|2022-03-22 19:40:00|27673|27666|27708|27701|27708|27701|27673|27666|339
1647978300000|2022-03-22 19:45:00|27705.5|27698.5|27718|27711|27733|27726|27698|27691|332
1647978600000|2022-03-22 19:50:00|27723|27716|27688|27681|27728|27721|27688|27681|235
1647978900000|2022-03-22 19:55:00|27690.5|27683.5|27688|27681|27708|27701|27678|27671|422
1647979200000|2022-03-22 20:00:00|27690.5|27683.5|27693|27686|27703|27696|27688|27681|89
1647979500000|2022-03-22 20:05:00|27690.5|27683.5|27685.5|27678.5|27693|27686|27683|27676|18
1647979800000|2022-03-22 20:10:00|27683|27676|27688|27681|27688|27681|27683|27676|34
1647980100000|2022-03-22 20:15:00|27685.5|27678.5|27680.5|27673.5|27685.5|27678.5|27678|27671|22
1647980400000|2022-03-22 20:20:00|27683|27676|27688|27681|27688|27681|27683|27676|12
1647980700000|2022-03-22 20:25:00|27690.5|27683.5|27690.5|27683.5|27693|27686|27688|27681|4
1647981000000|2022-03-22 20:30:00|27693|27686|27693|27686|27695.5|27688.5|27690.5|27683.5|5
1647981300000|2022-03-22 20:35:00|27695.5|27688.5|27693|27686|27695.5|27688.5|27690.5|27683.5|16
1647981600000|2022-03-22 20:40:00|27690.5|27683.5|27693|27686|27693|27686|27690.5|27683.5|0
1647981900000|2022-03-22 20:45:00|27690.5|27683.5|27695.5|27688.5|27695.5|27688.5|27690.5|27683.5|19
1647982200000|2022-03-22 20:50:00|27693|27686|27693|27686|27695.5|27688.5|27690.5|27683.5|17
1647982500000|2022-03-22 20:55:00|27690.5|27683.5|27662|27647|27695.5|27688.5|27662|27647|15
1647982800000|2022-03-22 21:00:00|27659.5|27644.5|27684.5|27669.5|27702|27687|27637|27622|6
1647983700000|2022-03-22 21:15:00|27692.3|27662.3|27692|27662|27692.6|27662.6|27691.1|27661.1|12262
1647984000000|2022-03-22 21:20:00|27692.5|27662.5|27689.1|27659.1|27692.5|27662.5|27689.1|27659.1|0
1647984300000|2022-03-22 21:25:00|27689.5|27659.5|27694.8|27664.8|27694.8|27664.8|27689.5|27659.5|0
1647984600000|2022-03-22 21:30:00|27695.9|27665.9|27691.9|27661.9|27695.9|27665.9|27691.9|27661.9|0
1647984900000|2022-03-22 21:35:00|27693|27663|27692.7|27662.7|27693.5|27663.5|27692.7|27662.7|0
1647985200000|2022-03-22 21:40:00|27692.5|27662.5|27690.8|27660.8|27692.8|27662.8|27690.8|27660.8|0
1647985500000|2022-03-22 21:45:00|27691.1|27661.1|27690|27660|27691.9|27661.9|27689.5|27659.5|0
1647985800000|2022-03-22 21:50:00|27690.7|27660.7|27684|27654|27690.7|27660.7|27682|27652|0
1647986100000|2022-03-22 21:55:00|27682.8|27652.8|27680.1|27650.1|27683|27653|27679.9|27649.9|0
1647986400000|2022-03-22 22:00:00|27679.5|27649.5|27699.5|27684.5|27704.5|27689.5|27663.8|27633.8|17
1647986700000|2022-03-22 22:05:00|27702|27687|27677|27662|27702|27687|27677|27662|10
1647987000000|2022-03-22 22:10:00|27679.5|27664.5|27684.5|27669.5|27684.5|27669.5|27677|27662|17
1647987300000|2022-03-22 22:15:00|27682|27667|27709.5|27694.5|27712|27697|27682|27667|13
1647987600000|2022-03-22 22:20:00|27712|27697|27719.5|27704.5|27722|27707|27712|27697|5
1647987900000|2022-03-22 22:25:00|27717|27702|27719.5|27704.5|27719.5|27704.5|27717|27702|0
1647988200000|2022-03-22 22:30:00|27722|27707|27724.5|27709.5|27724.5|27709.5|27722|27707|4
1647988500000|2022-03-22 22:35:00|27729.5|27714.5|27724.5|27709.5|27729.5|27714.5|27722|27707|31
1647988800000|2022-03-22 22:40:00|27727|27712|27734.5|27719.5|27737|27722|27724.5|27709.5|6
1647989100000|2022-03-22 22:45:00|27737|27722|27734.5|27719.5|27742|27727|27732|27717|1
1647989400000|2022-03-22 22:50:00|27732|27717|27724.5|27709.5|27732|27717|27719.5|27704.5|8
1647989700000|2022-03-22 22:55:00|27727|27712|27727|27712|27752|27737|27727|27712|67
1647990000000|2022-03-22 23:00:00|27729.5|27714.5|27722|27707|27729.5|27714.5|27707|27692|54
1647990300000|2022-03-22 23:05:00|27717|27702|27719.5|27704.5|27719.5|27704.5|27712|27697|12
1647990600000|2022-03-22 23:10:00|27717|27702|27707|27692|27717|27702|27704.5|27689.5|22
1647990900000|2022-03-22 23:15:00|27709.5|27694.5|27704.5|27689.5|27712|27697|27699.5|27684.5|13
1647991200000|2022-03-22 23:20:00|27707|27692|27697|27682|27707|27692|27697|27682|8
1647991500000|2022-03-22 23:25:00|27702|27687|27692|27677|27702|27687|27687|27672|49
1647991800000|2022-03-22 23:30:00|27702|27687|27688|27681|27703|27696|27685.5|27677|220
1647992100000|2022-03-22 23:35:00|27685.5|27678.5|27675.5|27668.5|27688|27681|27673|27666|116
1647992400000|2022-03-22 23:40:00|27673|27666|27683|27676|27693|27686|27668|27661|323
1647992700000|2022-03-22 23:45:00|27700.5|27693.5|27670.5|27663.5|27700.5|27693.5|27658|27651|352
1647993000000|2022-03-22 23:50:00|27668|27661|27678|27671|27688|27681|27663|27656|196
1647993300000|2022-03-22 23:55:00|27675.5|27668.5|27700.5|27693.5|27715.5|27708.5|27675.5|27668.5|396
1647993600000|2022-03-23 00:00:00|27698|27691|27730.5|27723.5|27748|27741|27678|27671|1212
1647993900000|2022-03-23 00:05:00|27733|27726|27710.5|27703.5|27743|27736|27698|27691|871
1647994200000|2022-03-23 00:10:00|27713|27706|27698|27691|27723|27716|27683|27676|737
1647994500000|2022-03-23 00:15:00|27695.5|27688.5|27705.5|27698.5|27723|27716|27693|27686|930
1647994800000|2022-03-23 00:20:00|27708|27701|27728|27721|27733|27726|27688|27681|639
1647995100000|2022-03-23 00:25:00|27733|27726|27728|27721|27773|27766|27725.5|27718.5|585
1647995400000|2022-03-23 00:30:00|27730.5|27723.5|27720.5|27713.5|27738|27731|27708|27701|278
1647995700000|2022-03-23 00:35:00|27718|27711|27733|27726|27758|27751|27718|27711|313
1647996000000|2022-03-23 00:40:00|27738|27731|27738|27731|27760.5|27753.5|27730.5|27723.5|220
1647996300000|2022-03-23 00:45:00|27735.5|27728.5|27778|27771|27778|27771|27735.5|27728.5|340
1647996600000|2022-03-23 00:50:00|27783|27776|27768|27761|27783|27776|27763|27756|339
1647996900000|2022-03-23 00:55:00|27770.5|27763.5|27793|27786|27793|27786|27758|27751|266
1647997200000|2022-03-23 01:00:00|27790.5|27783.5|27793|27786|27803|27796|27783|27776|673
1647997500000|2022-03-23 01:05:00|27795.5|27788.5|27808|27801|27818|27811|27783|27776|480
1647997800000|2022-03-23 01:10:00|27810.5|27803.5|27813|27806|27828|27821|27808|27801|386
1647998100000|2022-03-23 01:15:00|27810.5|27803.5|27838|27831|27843|27836|27808|27801|362
1647998400000|2022-03-23 01:20:00|27840.5|27833.5|27875.5|27868.5|27878|27871|27828|27821|765
1647998700000|2022-03-23 01:25:00|27873|27866|27923|27916|27923|27916|27865.5|27858.5|864
1647999000000|2022-03-23 01:30:00|27920.5|27913.5|27933|27926|27933|27926|27898|27891|657
1647999300000|2022-03-23 01:35:00|27938|27931|27915.6|27908.6|27943|27936|27908|27901|614
1647999600000|2022-03-23 01:40:00|27918.1|27911.1|27928.1|27921.1|27938.1|27931.1|27908.1|27901.1|343
1647999900000|2022-03-23 01:45:00|27933.1|27926.1|27918.1|27911.1|27938.1|27931.1|27918.1|27911.1|298
1648000200000|2022-03-23 01:50:00|27920.6|27913.6|27963.1|27956.1|27963.1|27956.1|27918.1|27911.1|530
1648000500000|2022-03-23 01:55:00|27955.6|27948.6|27963.1|27956.1|27985.6|27978.6|27955.6|27948.6|465
1648000800000|2022-03-23 02:00:00|27958.1|27951.1|27978.1|27971.1|27983.1|27976.1|27943.1|27936.1|286
1648001100000|2022-03-23 02:05:00|27983.1|27976.1|27913.1|27906.1|27988.1|27981.1|27908.1|27901.1|252
1648001400000|2022-03-23 02:10:00|27910.6|27903.6|27888.1|27881.1|27913.1|27906.1|27878.1|27871.1|365
1648001700000|2022-03-23 02:15:00|27890.6|27883.6|27933.1|27926.1|27938.1|27931.1|27890.6|27883.6|266
1648002000000|2022-03-23 02:20:00|27935.6|27928.6|27953.1|27946.1|27958.1|27951.1|27933.1|27926.1|228
1648002300000|2022-03-23 02:25:00|27955.6|27948.6|27948.1|27941.1|27958.1|27951.1|27943.1|27936.1|160
1648002600000|2022-03-23 02:30:00|27950.6|27943.6|27993.1|27986.1|28003.1|27996.1|27948.1|27941.1|318
1648002900000|2022-03-23 02:35:00|27995.6|27988.6|28008.1|28001.1|28023.1|28016.1|27988.1|27981.1|244
1648003200000|2022-03-23 02:40:00|28005.6|27998.6|28023.1|28016.1|28045.6|28038.6|28003.1|27996.1|327
1648003500000|2022-03-23 02:45:00|28028.1|28021.1|28043.1|28036.1|28055.6|28048.6|28028.1|28021.1|184
1648003800000|2022-03-23 02:50:00|28040.6|28033.6|28028.1|28021.1|28063.1|28056.1|28023.1|28016.1|359
1648004100000|2022-03-23 02:55:00|28025.6|28018.6|28048.1|28041.1|28048.1|28041.1|28023.1|28016.1|221
1648004400000|2022-03-23 03:00:00|28050.6|28043.6|28028.1|28021.1|28058.1|28051.1|28018.1|28011.1|195
1648004700000|2022-03-23 03:05:00|28025.6|28018.6|28005.6|27998.6|28028.1|28021.1|28000.6|27993.6|213
1648005000000|2022-03-23 03:10:00|28003.1|27996.1|28033.1|28026.1|28038.1|28031.1|27993.1|27986.1|277
1648005300000|2022-03-23 03:15:00|28028.1|28021.1|28023.1|28016.1|28033.1|28026.1|28018.1|28011.1|214
1648005600000|2022-03-23 03:20:00|28025.6|28018.6|28003.1|27996.1|28028.1|28021.1|27993.1|27986.1|269
1648005900000|2022-03-23 03:25:00|28008.1|28001.1|27988.1|27981.1|28015.6|28008.6|27983.1|27976.1|300
1648006200000|2022-03-23 03:30:00|27990.6|27983.6|27968.1|27961.1|28013.1|28006.1|27963.1|27956.1|407
1648006500000|2022-03-23 03:35:00|27965.6|27958.6|27973.1|27966.1|27978.1|27971.1|27953.1|27946.1|252
1648006800000|2022-03-23 03:40:00|27970.6|27963.6|27973.1|27966.1|27973.1|27966.1|27953.1|27946.1|273
1648007100000|2022-03-23 03:45:00|27970.6|27963.6|27998.1|27991.1|28003.1|27996.1|27968.1|27961.1|238
1648007400000|2022-03-23 03:50:00|28000.6|27993.6|27973.1|27966.1|28003.1|27996.1|27963.1|27956.1|290
1648007700000|2022-03-23 03:55:00|27975.6|27968.6|27953.1|27946.1|27985.6|27978.6|27953.1|27946.1|242
1648008000000|2022-03-23 04:00:00|27955.6|27948.6|27958.1|27951.1|27960.6|27953.6|27910.6|27903.6|450
1648008300000|2022-03-23 04:05:00|27963.1|27956.1|27963.1|27956.1|27968.1|27961.1|27958.1|27951.1|139
1648008600000|2022-03-23 04:10:00|27965.6|27958.6|27948.1|27941.1|27973.1|27966.1|27948.1|27941.1|148
1648008900000|2022-03-23 04:15:00|27943.1|27936.1|27938.1|27931.1|27958.1|27951.1|27938.1|27931.1|330
1648009200000|2022-03-23 04:20:00|27935.6|27928.6|27948.1|27941.1|27953.1|27946.1|27933.1|27926.1|129
1648009500000|2022-03-23 04:25:00|27943.1|27936.1|27943.1|27936.1|27948.1|27941.1|27933.1|27926.1|241
1648009800000|2022-03-23 04:30:00|27948.1|27941.1|27963.1|27956.1|27970.6|27963.6|27945.6|27938.6|260
1648010100000|2022-03-23 04:35:00|27965.6|27958.6|27963.1|27956.1|27968.1|27961.1|27958.1|27951.1|233
1648010400000|2022-03-23 04:40:00|27965.6|27958.6|27975.6|27968.6|27978.1|27971.1|27953.1|27946.1|352
1648010700000|2022-03-23 04:45:00|27978.1|27971.1|27975.6|27968.6|27993.1|27986.1|27968.1|27961.1|343
1648011000000|2022-03-23 04:50:00|27978.1|27971.1|27978.1|27971.1|27978.1|27971.1|27968.1|27961.1|152
1648011300000|2022-03-23 04:55:00|27980.6|27973.6|27978.1|27971.1|27993.1|27986.1|27978.1|27971.1|230
1648011600000|2022-03-23 05:00:00|27980.6|27973.6|27993.1|27986.1|27998.1|27991.1|27978.1|27971.1|417
1648011900000|2022-03-23 05:05:00|27988.1|27981.1|28003.1|27996.1|28008.1|28001.1|27978.1|27971.1|442
1648012200000|2022-03-23 05:10:00|28005.6|27998.6|28013.1|28006.1|28015.6|28008.6|28003.1|27996.1|242
1648012500000|2022-03-23 05:15:00|28015.6|28008.6|28013.1|28006.1|28028.1|28021.1|28013.1|28006.1|211
1648012800000|2022-03-23 05:20:00|28008.1|28001.1|28028.1|28021.1|28033.1|28026.1|28008.1|28001.1|342
1648013100000|2022-03-23 05:25:00|28025.6|28018.6|28033.1|28026.1|28038.1|28031.1|28018.1|28011.1|410
1648013400000|2022-03-23 05:30:00|28030.6|28023.6|28033.1|28026.1|28038.1|28031.1|28023.1|28016.1|315
1648013700000|2022-03-23 05:35:00|28038.1|28031.1|28043.1|28036.1|28048.1|28041.1|28038.1|28031.1|337
1648014000000|2022-03-23 05:40:00|28040.6|28033.6|28043.1|28036.1|28055.6|28048.6|28038.1|28031.1|431
1648014300000|2022-03-23 05:45:00|28045.6|28038.6|28033.1|28026.1|28053.1|28046.1|28033.1|28026.1|609
1648014600000|2022-03-23 05:50:00|28028.1|28021.1|28030.6|28023.6|28038.1|28031.1|28023.1|28016.1|963
1648014900000|2022-03-23 05:55:00|28028.1|28021.1|28023.1|28016.1|28053.1|28046.1|28023.1|28016.1|1672
1648015200000|2022-03-23 06:00:00|28038.1|28031.1|28013.1|28006.1|28043.1|28036.1|28008.1|28001.1|1862
1648015500000|2022-03-23 06:05:00|28008.1|28001.1|28038.1|28031.1|28038.1|28031.1|28008.1|28001.1|846
1648015800000|2022-03-23 06:10:00|28040.6|28033.6|28090.6|28083.6|28093.1|28086.1|28033.1|28026.1|776
1648016100000|2022-03-23 06:15:00|28093.1|28086.1|28100.6|28093.6|28108.1|28101.1|28088.1|28081.1|489
1648016400000|2022-03-23 06:20:00|28098.1|28091.1|28083.1|28076.1|28103.1|28096.1|28083.1|28076.1|247
1648016700000|2022-03-23 06:25:00|28088.1|28081.1|28078.1|28071.1|28093.1|28086.1|28073.1|28066.1|272
1648017000000|2022-03-23 06:30:00|28080.6|28073.6|28053.1|28046.1|28080.6|28073.6|28048.1|28041.1|106
1648017300000|2022-03-23 06:35:00|28048.1|28041.1|28053.1|28046.1|28058.1|28051.1|28048.1|28041.1|35
1648017600000|2022-03-23 06:40:00|28050.6|28043.6|28053.1|28046.1|28053.1|28046.1|28050.6|28043.6|2
1648017900000|2022-03-23 06:45:00|28060.6|28053.6|28058.1|28051.1|28068.1|28061.1|28058.1|28051.1|67
1648018200000|2022-03-23 06:50:00|28053.1|28046.1|28048.1|28041.1|28055.6|28048.6|28048.1|28041.1|23
1648018500000|2022-03-23 06:55:00|28045.6|28038.6|28050.6|28043.6|28053.1|28046.1|28043.1|28036.1|51
1648018800000|2022-03-23 07:00:00|28048.1|28041.1|28033.1|28026.1|28053.1|28046.1|28028.1|28021.1|49
1648019100000|2022-03-23 07:05:00|28035.6|28028.6|28018.1|28011.1|28035.6|28028.6|28013.1|28006.1|56
1648019400000|2022-03-23 07:10:00|28020.6|28013.6|27995.6|27988.6|28023.1|28016.1|27993.1|27986.1|84
1648019700000|2022-03-23 07:15:00|27988.1|27981.1|27988.1|27981.1|28003.1|27996.1|27988.1|27981.1|92
1648020000000|2022-03-23 07:20:00|27983.1|27976.1|27988.1|27981.1|27990.6|27983.6|27978.1|27971.1|63
1648020300000|2022-03-23 07:25:00|27985.6|27978.6|27993.1|27986.1|27998.1|27991.1|27983.1|27976.1|71
1648020600000|2022-03-23 07:30:00|27995.6|27988.6|27998.1|27991.1|28010.6|28003.6|27988.1|27981.1|315
1648020900000|2022-03-23 07:35:00|27995.6|27988.6|27985.6|27978.6|27998.1|27991.1|27970.6|27963.6|107
1648021200000|2022-03-23 07:40:00|27983.1|27976.1|27978.1|27971.1|27988.1|27981.1|27978.1|27971.1|125
1648021500000|2022-03-23 07:45:00|27975.6|27968.6|27978.1|27971.1|27978.1|27971.1|27968.1|27961.1|86
1648021800000|2022-03-23 07:50:00|27983.1|27976.1|27983.1|27976.1|27993.1|27986.1|27978.1|27971.1|142
1648022100000|2022-03-23 07:55:00|27985.6|27978.6|27975.6|27968.6|27988.1|27981.1|27973.1|27966.1|41
1648022400000|2022-03-23 08:00:00|27978.1|27971.1|27938.1|27931.1|27990.6|27983.6|27933.1|27926.1|347
1648022700000|2022-03-23 08:05:00|27935.6|27928.6|27948.1|27941.1|27958.1|27951.1|27923.1|27916.1|295
1648023000000|2022-03-23 08:10:00|27945.6|27938.6|27928.1|27921.1|27963.1|27956.1|27923.1|27916.1|186
1648023300000|2022-03-23 08:15:00|27923.1|27916.1|27903.1|27896.1|27938.1|27931.1|27893.1|27886.1|275
1648023600000|2022-03-23 08:20:00|27900.6|27893.6|27875.6|27868.6|27903.1|27896.1|27863.1|27856.1|287
1648023900000|2022-03-23 08:25:00|27873.1|27866.1|27898.1|27891.1|27900.6|27893.6|27868.1|27861.1|95
1648024200000|2022-03-23 08:30:00|27893.1|27886.1|27898.1|27891.1|27908.1|27901.1|27893.1|27886.1|218
1648024500000|2022-03-23 08:35:00|27900.6|27893.6|27913.1|27906.1|27918.1|27911.1|27893.1|27886.1|130
1648024800000|2022-03-23 08:40:00|27910.6|27903.6|27903.1|27896.1|27923.1|27916.1|27898.1|27891.1|118
1648025100000|2022-03-23 08:45:00|27898.1|27891.1|27908.1|27901.1|27908.1|27901.1|27888.1|27881.1|143
1648025400000|2022-03-23 08:50:00|27910.6|27903.6|27903.1|27896.1|27918.1|27911.1|27903.1|27896.1|58
1648025700000|2022-03-23 08:55:00|27905.6|27898.6|27883.1|27876.1|27908.1|27901.1|27878.1|27871.1|130
1648026000000|2022-03-23 09:00:00|27888.1|27881.1|27908.1|27901.1|27913.1|27906.1|27883.1|27876.1|90
1648026300000|2022-03-23 09:05:00|27910.6|27903.6|27888.1|27881.1|27913.1|27906.1|27888.1|27881.1|99
1648026600000|2022-03-23 09:10:00|27885.6|27878.6|27885.6|27878.6|27895.6|27888.6|27883.1|27876.1|123
1648026900000|2022-03-23 09:15:00|27883.1|27876.1|27883.1|27876.1|27893.1|27886.1|27873.1|27866.1|129
1648027200000|2022-03-23 09:20:00|27878.1|27871.1|27863.1|27856.1|27893.1|27886.1|27863.1|27856.1|97
1648027500000|2022-03-23 09:25:00|27865.6|27858.6|27868.1|27861.1|27883.1|27876.1|27863.1|27856.1|75
1648027800000|2022-03-23 09:30:00|27865.6|27858.6|27863.1|27856.1|27868.1|27861.1|27848.1|27841.1|131
1648028100000|2022-03-23 09:35:00|27860.6|27853.6|27848.1|27841.1|27860.6|27853.6|27823.1|27816.1|209
1648028400000|2022-03-23 09:40:00|27850.6|27843.6|27830.6|27823.6|27850.6|27843.6|27828.1|27821.1|124
1648028700000|2022-03-23 09:45:00|27833.1|27826.1|27813.1|27806.1|27833.1|27826.1|27810.6|27803.6|309
1648029000000|2022-03-23 09:50:00|27810.6|27803.6|27828.1|27821.1|27838.1|27831.1|27808.1|27801.1|83
1648029300000|2022-03-23 09:55:00|27825.6|27818.6|27828.1|27821.1|27838.1|27831.1|27823.1|27816.1|82
1648029600000|2022-03-23 10:00:00|27830.6|27823.6|27848.1|27841.1|27850.6|27843.6|27828.1|27821.1|182
1648029900000|2022-03-23 10:05:00|27850.6|27843.6|27838.1|27831.1|27853.1|27846.1|27833.1|27826.1|33
1648030200000|2022-03-23 10:10:00|27835.6|27828.6|27848.1|27841.1|27853.1|27846.1|27835.6|27828.6|51
1648030500000|2022-03-23 10:15:00|27843.1|27836.1|27853.1|27846.1|27853.1|27846.1|27838.1|27831.1|64
1648030800000|2022-03-23 10:20:00|27850.6|27843.6|27835.6|27828.6|27853.1|27846.1|27830.6|27823.6|65
1648031100000|2022-03-23 10:25:00|27833.1|27826.1|27820.6|27813.6|27838.1|27831.1|27820.6|27813.6|54
1648031400000|2022-03-23 10:30:00|27823.1|27816.1|27828.1|27821.1|27843.1|27836.1|27818.1|27811.1|55
1648031700000|2022-03-23 10:35:00|27830.6|27823.6|27838.1|27831.1|27843.1|27836.1|27828.1|27821.1|51
1648032000000|2022-03-23 10:40:00|27840.6|27833.6|27818.1|27811.1|27843.1|27836.1|27813.1|27806.1|86
1648032300000|2022-03-23 10:45:00|27815.6|27808.6|27828.1|27821.1|27833.1|27826.1|27813.1|27806.1|53
1648032600000|2022-03-23 10:50:00|27833.1|27826.1|27838.1|27831.1|27840.6|27833.6|27828.1|27821.1|94
1648032900000|2022-03-23 10:55:00|27833.1|27826.1|27828.1|27821.1|27843.1|27836.1|27818.1|27811.1|128
1648033200000|2022-03-23 11:00:00|27830.6|27823.6|27823.1|27816.1|27838.1|27831.1|27823.1|27816.1|29
1648033500000|2022-03-23 11:05:00|27828.1|27821.1|27788.1|27781.1|27828.1|27821.1|27788.1|27781.1|210
1648033800000|2022-03-23 11:10:00|27790.6|27783.6|27798.1|27791.1|27803.1|27796.1|27788.1|27781.1|121
1648034100000|2022-03-23 11:15:00|27800.6|27793.6|27798.1|27791.1|27803.1|27796.1|27793.1|27786.1|43
1648034400000|2022-03-23 11:20:00|27800.6|27793.6|27773.1|27766.1|27800.6|27793.6|27773.1|27766.1|136
1648034700000|2022-03-23 11:25:00|27778.1|27771.1|27773.1|27766.1|27783.1|27776.1|27773.1|27766.1|46
1648035000000|2022-03-23 11:30:00|27775.6|27768.6|27768.1|27761.1|27778.1|27771.1|27763.1|27756.1|67
1648035300000|2022-03-23 11:35:00|27770.6|27763.6|27773.1|27766.1|27783.1|27776.1|27768.1|27761.1|41
1648035600000|2022-03-23 11:40:00|27768.1|27761.1|27748.1|27741.1|27768.1|27761.1|27740.6|27733.6|135
1648035900000|2022-03-23 11:45:00|27753.1|27746.1|27753.1|27746.1|27763.1|27756.1|27743.1|27736.1|184
1648036200000|2022-03-23 11:50:00|27750.6|27743.6|27753.1|27746.1|27753.1|27746.1|27728.1|27721.1|96
1648036500000|2022-03-23 11:55:00|27755.6|27748.6|27753.1|27746.1|27758.1|27751.1|27745.6|27738.6|68
1648036800000|2022-03-23 12:00:00|27755.6|27748.6|27748.1|27741.1|27763.1|27756.1|27748.1|27741.1|169
1648037100000|2022-03-23 12:05:00|27753.1|27746.1|27748.1|27741.1|27758.1|27751.1|27733.1|27726.1|81
1648037400000|2022-03-23 12:10:00|27750.6|27743.6|27753.1|27746.1|27763.1|27756.1|27748.1|27741.1|43
1648037700000|2022-03-23 12:15:00|27750.6|27743.6|27728.1|27721.1|27753.1|27746.1|27728.1|27721.1|67
1648038000000|2022-03-23 12:20:00|27725.6|27718.6|27738.1|27731.1|27748.1|27741.1|27723.1|27716.1|89
1648038300000|2022-03-23 12:25:00|27743.1|27736.1|27718.1|27711.1|27743.1|27736.1|27713.1|27706.1|125
1648038600000|2022-03-23 12:30:00|27723.1|27716.1|27705.6|27698.6|27723.1|27716.1|27693.1|27686.1|189
1648038900000|2022-03-23 12:35:00|27708.1|27701.1|27713.1|27706.1|27715.6|27708.6|27698.1|27691.1|590
1648039200000|2022-03-23 12:40:00|27710.6|27703.6|27728.1|27721.1|27728.1|27721.1|27703.1|27696.1|154
1648039500000|2022-03-23 12:45:00|27725.6|27718.6|27723.1|27716.1|27730.6|27723.6|27713.1|27706.1|248
1648039800000|2022-03-23 12:50:00|27718.1|27711.1|27693.1|27686.1|27723.1|27716.1|27693.1|27686.1|104
1648040100000|2022-03-23 12:55:00|27688.1|27681.1|27698.1|27691.1|27708.1|27701.1|27688.1|27681.1|104
1648040400000|2022-03-23 13:00:00|27700.6|27693.6|27698.1|27691.1|27703.1|27696.1|27693.1|27686.1|36
1648040700000|2022-03-23 13:05:00|27695.6|27688.6|27698.1|27691.1|27710.6|27703.6|27693.1|27686.1|85
1648041000000|2022-03-23 13:10:00|27695.6|27688.6|27683.1|27676.1|27698.1|27691.1|27668.1|27661.1|149
1648041300000|2022-03-23 13:15:00|27678.1|27671.1|27678.1|27671.1|27688.1|27681.1|27668.1|27661.1|102
1648041600000|2022-03-23 13:20:00|27680.6|27673.6|27683.1|27676.1|27688.1|27681.1|27668.1|27661.1|52
1648041900000|2022-03-23 13:25:00|27678.1|27671.1|27663.1|27656.1|27688.1|27681.1|27663.1|27656.1|186
1648042200000|2022-03-23 13:30:00|27668.1|27661.1|27678.1|27671.1|27688.1|27681.1|27663.1|27656.1|514
1648042500000|2022-03-23 13:35:00|27675.6|27668.6|27668.1|27661.1|27705.6|27698.6|27663.1|27656.1|205
1648042800000|2022-03-23 13:40:00|27663.1|27656.1|27688.1|27681.1|27703.1|27696.1|27658.1|27651.1|198
1648043100000|2022-03-23 13:45:00|27683.1|27676.1|27660.6|27653.6|27688.1|27681.1|27653.1|27646.1|259
1648043400000|2022-03-23 13:50:00|27658.1|27651.1|27683.1|27676.1|27683.1|27676.1|27648.1|27641.1|191
1648043700000|2022-03-23 13:55:00|27678.1|27671.1|27685.6|27678.6|27703.1|27696.1|27668.1|27661.1|249
1648044000000|2022-03-23 14:00:00|27683.1|27676.1|27708.1|27701.1|27715.6|27708.6|27673.1|27666.1|202
1648044300000|2022-03-23 14:05:00|27710.6|27703.6|27743.1|27736.1|27745.6|27738.6|27705.6|27698.6|264
1648044600000|2022-03-23 14:10:00|27738.1|27731.1|27773.1|27766.1|27773.1|27766.1|27728.1|27721.1|325
1648044900000|2022-03-23 14:15:00|27775.6|27768.6|27788.1|27781.1|27793.1|27786.1|27768.1|27761.1|413
1648045200000|2022-03-23 14:20:00|27783.1|27776.1|27790.6|27783.6|27793.1|27786.1|27758.1|27751.1|256
1648045500000|2022-03-23 14:25:00|27788.1|27781.1|27775.6|27768.6|27793.1|27786.1|27758.1|27751.1|241
1648045800000|2022-03-23 14:30:00|27778.1|27771.1|27773.1|27766.1|27788.1|27781.1|27768.1|27761.1|242
1648046100000|2022-03-23 14:35:00|27768.1|27761.1|27758.1|27751.1|27778.1|27771.1|27758.1|27751.1|115
1648046400000|2022-03-23 14:40:00|27753.1|27746.1|27738.1|27731.1|27763.1|27756.1|27738.1|27731.1|191
1648046700000|2022-03-23 14:45:00|27735.6|27728.6|27735.6|27728.6|27738.1|27731.1|27713.1|27706.1|203
1648047000000|2022-03-23 14:50:00|27738.1|27731.1|27738.1|27731.1|27753.1|27746.1|27728.1|27721.1|174
1648047300000|2022-03-23 14:55:00|27735.6|27728.6|27753.1|27746.1|27760.6|27753.6|27733.1|27726.1|57
1648047600000|2022-03-23 15:00:00|27750.6|27743.6|27758.1|27751.1|27768.1|27761.1|27748.1|27741.1|147
1648047900000|2022-03-23 15:05:00|27755.6|27748.6|27738.1|27731.1|27763.1|27756.1|27738.1|27731.1|89
1648048200000|2022-03-23 15:10:00|27735.6|27728.6|27753.1|27746.1|27758.1|27751.1|27733.1|27726.1|101
1648048500000|2022-03-23 15:15:00|27755.6|27748.6|27755.6|27748.6|27763.1|27756.1|27748.1|27741.1|155
1648048800000|2022-03-23 15:20:00|27753.1|27746.1|27783.1|27776.1|27795.6|27788.6|27753.1|27746.1|233
1648049100000|2022-03-23 15:25:00|27785.6|27778.6|27798.1|27791.1|27798.1|27791.1|27783.1|27776.1|190
1648049400000|2022-03-23 15:30:00|27803.1|27796.1|27778.1|27771.1|27803.1|27796.1|27773.1|27766.1|112
1648049700000|2022-03-23 15:35:00|27775.6|27768.6|27783.1|27776.1|27788.1|27781.1|27768.1|27761.1|54
1648050000000|2022-03-23 15:40:00|27778.1|27771.1|27808.1|27801.1|27808.1|27801.1|27773.1|27766.1|207
1648050300000|2022-03-23 15:45:00|27805.6|27798.6|27798.1|27791.1|27838.1|27831.1|27793.1|27786.1|941
1648050600000|2022-03-23 15:50:00|27795.6|27788.6|27818.1|27811.1|27818.1|27811.1|27793.1|27786.1|100
1648050900000|2022-03-23 15:55:00|27820.6|27813.6|27808.1|27801.1|27823.1|27816.1|27803.1|27796.1|116
1648051200000|2022-03-23 16:00:00|27810.6|27803.6|27828.1|27821.1|27843.1|27836.1|27803.1|27796.1|284
1648051500000|2022-03-23 16:05:00|27830.6|27823.6|27798.1|27791.1|27833.1|27826.1|27795.6|27788.6|134
1648051800000|2022-03-23 16:10:00|27795.6|27788.6|27758.1|27751.1|27798.1|27791.1|27738.1|27731.1|499
1648052100000|2022-03-23 16:15:00|27763.1|27756.1|27780.6|27773.6|27783.1|27776.1|27760.6|27753.6|123
1648052400000|2022-03-23 16:20:00|27778.1|27771.1|27778.1|27771.1|27788.1|27781.1|27773.1|27766.1|134
1648052700000|2022-03-23 16:25:00|27775.6|27768.6|27783.1|27776.1|27793.1|27786.1|27773.1|27766.1|192
1648053000000|2022-03-23 16:30:00|27778.1|27771.1|27793.1|27786.1|27798.1|27791.1|27778.1|27771.1|110
1648053300000|2022-03-23 16:35:00|27788.1|27781.1|27768.1|27761.1|27793.1|27786.1|27758.1|27751.1|172
1648053600000|2022-03-23 16:40:00|27773.1|27766.1|27738.1|27731.1|27773.1|27766.1|27738.1|27731.1|129
1648053900000|2022-03-23 16:45:00|27733.1|27726.1|27713.1|27706.1|27738.1|27731.1|27708.1|27701.1|294
1648054200000|2022-03-23 16:50:00|27715.6|27708.6|27728.1|27721.1|27733.1|27726.1|27708.1|27701.1|119
1648054500000|2022-03-23 16:55:00|27723.1|27716.1|27738.1|27731.1|27740.6|27733.6|27723.1|27716.1|58
1648054800000|2022-03-23 17:00:00|27740.6|27733.6|27710.6|27703.6|27743.1|27736.1|27708.1|27701.1|78
1648055100000|2022-03-23 17:05:00|27708.1|27701.1|27738.1|27731.1|27738.1|27731.1|27708.1|27701.1|56
1648055400000|2022-03-23 17:10:00|27740.6|27733.6|27733.1|27726.1|27748.1|27741.1|27728.1|27721.1|39
1648055700000|2022-03-23 17:15:00|27735.6|27728.6|27703.1|27696.1|27743.1|27736.1|27693.1|27686.1|160
1648056000000|2022-03-23 17:20:00|27705.6|27698.6|27688.1|27681.1|27713.1|27706.1|27683.1|27676.1|127
1648056300000|2022-03-23 17:25:00|27690.6|27683.6|27648.1|27641.1|27690.6|27683.6|27643.1|27636.1|325
1648056600000|2022-03-23 17:30:00|27645.6|27638.6|27673.1|27666.1|27680.6|27673.6|27643.1|27636.1|152
1648056900000|2022-03-23 17:35:00|27670.6|27663.6|27673.1|27666.1|27683.1|27676.1|27663.1|27656.1|169
1648057200000|2022-03-23 17:40:00|27668.1|27661.1|27663.1|27656.1|27683.1|27676.1|27663.1|27656.1|53
1648057500000|2022-03-23 17:45:00|27665.6|27658.6|27663.1|27656.1|27668.1|27661.1|27653.1|27646.1|51
1648057800000|2022-03-23 17:50:00|27658.1|27651.1|27685.6|27678.6|27685.6|27678.6|27653.1|27646.1|65
1648058100000|2022-03-23 17:55:00|27683.1|27676.1|27688.1|27681.1|27690.6|27683.6|27680.6|27673.6|37
1648058400000|2022-03-23 18:00:00|27683.1|27676.1|27693.1|27686.1|27698.1|27691.1|27678.1|27671.1|50
1648058700000|2022-03-23 18:05:00|27688.1|27681.1|27653.1|27646.1|27688.1|27681.1|27648.1|27641.1|78
1648059000000|2022-03-23 18:10:00|27650.6|27643.6|27648.1|27641.1|27658.1|27651.1|27643.1|27636.1|56
1648059300000|2022-03-23 18:15:00|27650.6|27643.6|27680.6|27673.6|27683.1|27676.1|27643.1|27636.1|73
1648059600000|2022-03-23 18:20:00|27683.1|27676.1|27678.1|27671.1|27683.1|27676.1|27668.1|27661.1|38
1648059900000|2022-03-23 18:25:00|27673.1|27666.1|27703.1|27696.1|27705.6|27698.6|27673.1|27666.1|79
1648060200000|2022-03-23 18:30:00|27700.6|27693.6|27678.1|27671.1|27703.1|27696.1|27678.1|27671.1|65
1648060500000|2022-03-23 18:35:00|27675.6|27668.6|27693.1|27686.1|27693.1|27686.1|27670.6|27663.6|58
1648060800000|2022-03-23 18:40:00|27698.1|27691.1|27698.1|27691.1|27703.1|27696.1|27688.1|27681.1|45
1648061100000|2022-03-23 18:45:00|27700.6|27693.6|27723.1|27716.1|27728.1|27721.1|27698.1|27691.1|98
1648061400000|2022-03-23 18:50:00|27720.6|27713.6|27723.1|27716.1|27728.1|27721.1|27708.1|27701.1|23
1648061700000|2022-03-23 18:55:00|27728.1|27721.1|27698.1|27691.1|27728.1|27721.1|27693.1|27686.1|110
1648062000000|2022-03-23 19:00:00|27700.6|27693.6|27708.1|27701.1|27718.1|27711.1|27688.1|27681.1|117
1648062300000|2022-03-23 19:05:00|27710.6|27703.6|27683.1|27676.1|27710.6|27703.6|27675.6|27668.6|70
1648062600000|2022-03-23 19:10:00|27680.6|27673.6|27683.1|27676.1|27693.1|27686.1|27673.1|27666.1|54
1648062900000|2022-03-23 19:15:00|27685.6|27678.6|27673.1|27666.1|27690.6|27683.6|27673.1|27666.1|76
1648063200000|2022-03-23 19:20:00|27675.6|27668.6|27700.6|27693.6|27700.6|27693.6|27668.1|27661.1|126
1648063500000|2022-03-23 19:25:00|27698.1|27691.1|27703.1|27696.1|27705.6|27698.6|27683.1|27676.1|101
1648063800000|2022-03-23 19:30:00|27698.1|27691.1|27680.6|27673.6|27708.1|27701.1|27678.1|27671.1|61
1648064100000|2022-03-23 19:35:00|27683.1|27676.1|27668.1|27661.1|27688.1|27681.1|27668.1|27661.1|37
1648064400000|2022-03-23 19:40:00|27670.6|27663.6|27690.6|27683.6|27690.6|27683.6|27643.1|27636.1|93
1648064700000|2022-03-23 19:45:00|27688.1|27681.1|27688.1|27681.1|27710.6|27703.6|27683.1|27676.1|147
1648065000000|2022-03-23 19:50:00|27683.1|27676.1|27643.1|27636.1|27683.1|27676.1|27643.1|27636.1|346
1648065300000|2022-03-23 19:55:00|27645.6|27638.6|27613.1|27606.1|27653.1|27646.1|27613.1|27606.1|452
1648065600000|2022-03-23 20:00:00|27618.1|27611.1|27610.6|27603.6|27620.6|27613.6|27598.1|27591.1|102
1648065900000|2022-03-23 20:05:00|27608.1|27601.1|27600.6|27593.6|27613.1|27606.1|27598.1|27591.1|233
1648066200000|2022-03-23 20:10:00|27603.1|27596.1|27603.1|27596.1|27608.1|27601.1|27598.1|27591.1|10
1648066500000|2022-03-23 20:15:00|27600.6|27593.6|27603.1|27596.1|27605.6|27598.6|27598.1|27591.1|4
1648066800000|2022-03-23 20:20:00|27600.6|27593.6|27605.6|27598.6|27610.6|27603.6|27600.6|27593.6|6
1648067100000|2022-03-23 20:25:00|27608.1|27601.1|27608.1|27601.1|27610.6|27603.6|27605.6|27598.6|0
1648067400000|2022-03-23 20:30:00|27610.6|27603.6|27628.1|27621.1|27628.1|27621.1|27610.6|27603.6|13
1648067700000|2022-03-23 20:35:00|27625.6|27618.6|27620.6|27613.6|27628.1|27621.1|27618.1|27611.1|4
1648068000000|2022-03-23 20:40:00|27618.1|27611.1|27620.6|27613.6|27623.1|27616.1|27618.1|27611.1|0
1648068300000|2022-03-23 20:45:00|27623.1|27616.1|27633.1|27626.1|27633.1|27626.1|27620.6|27613.6|39
1648068600000|2022-03-23 20:50:00|27635.6|27628.6|27628.1|27621.1|27635.6|27628.6|27623.1|27616.1|52
1648068900000|2022-03-23 20:55:00|27630.6|27623.6|27652.1|27637.1|27659.6|27644.6|27628.1|27621.1|62
1648069200000|2022-03-23 21:00:00|27649.6|27634.6|27654.6|27639.6|27657.1|27642.1|27642.1|27627.1|0
1648069500000|2022-03-23 21:05:00|27652.1|27637.1|27652.1|27637.1|27654.6|27639.6|27652.1|27637.1|0
1648069800000|2022-03-23 21:10:00|27654.6|27639.6|27654.6|27639.6|27654.6|27639.6|27654.6|27639.6|0
1648070100000|2022-03-23 21:15:00|27662.1|27632.1|27659.9|27629.9|27662.7|27632.7|27659.1|27629.1|12817
1648070400000|2022-03-23 21:20:00|27659.2|27629.2|27658.4|27628.4|27660.1|27630.1|27657.4|27627.4|0
1648070700000|2022-03-23 21:25:00|27658.1|27628.1|27677.1|27647.1|27677.1|27647.1|27656.9|27626.9|0
1648071000000|2022-03-23 21:30:00|27676.9|27646.9|27677.3|27647.3|27679.5|27649.5|27676.6|27646.6|0
1648071300000|2022-03-23 21:35:00|27679.2|27649.2|27677.8|27647.8|27679.2|27649.2|27677.6|27647.6|0
1648071600000|2022-03-23 21:40:00|27678.1|27648.1|27676.1|27646.1|27680.6|27650.6|27675.9|27645.9|0
1648071900000|2022-03-23 21:45:00|27675.9|27645.9|27675.6|27645.6|27676.6|27646.6|27675.6|27645.6|0
1648072200000|2022-03-23 21:50:00|27675.3|27645.3|27675.4|27645.4|27676.2|27646.2|27675.2|27645.2|0
1648072500000|2022-03-23 21:55:00|27675.9|27645.9|27675.6|27645.6|27676.8|27646.8|27674.8|27644.8|0
1648072800000|2022-03-23 22:00:00|27680.8|27650.8|27627.1|27612.1|27684.2|27654.2|27627.1|27612.1|12
1648073100000|2022-03-23 22:05:00|27622.1|27607.1|27622.1|27607.1|27622.1|27607.1|27609.6|27594.6|6
1648073400000|2022-03-23 22:10:00|27624.6|27609.6|27624.6|27609.6|27624.6|27609.6|27624.6|27609.6|0
1648073700000|2022-03-23 22:15:00|27627.1|27612.1|27634.6|27619.6|27634.6|27619.6|27627.1|27612.1|3
1648074000000|2022-03-23 22:20:00|||||||||1
1648074300000|2022-03-23 22:25:00|27637.1|27622.1|27642.1|27627.1|27644.6|27629.6|27637.1|27622.1|1
1648074600000|2022-03-23 22:30:00|27644.6|27629.6|27649.6|27634.6|27654.6|27639.6|27644.6|27629.6|4
1648074900000|2022-03-23 22:35:00|27647.1|27632.1|27649.6|27634.6|27649.6|27634.6|27647.1|27632.1|0
1648075200000|2022-03-23 22:40:00|27647.1|27632.1|27647.1|27632.1|27647.1|27632.1|27644.6|27629.6|3
1648075500000|2022-03-23 22:45:00|27644.6|27629.6|27637.1|27622.1|27644.6|27629.6|27637.1|27622.1|6
1648075800000|2022-03-23 22:50:00|27634.6|27619.6|27634.6|27619.6|27637.1|27622.1|27634.6|27619.6|2
1648076100000|2022-03-23 22:55:00|27632.1|27617.1|27632.1|27617.1|27632.1|27617.1|27629.6|27614.6|6
1648076400000|2022-03-23 23:00:00|27637.1|27622.1|27644.6|27629.6|27647.1|27632.1|27622.1|27607.1|88
1648076700000|2022-03-23 23:05:00|27647.1|27632.1|27644.6|27629.6|27647.1|27632.1|27637.1|27622.1|1
1648077000000|2022-03-23 23:10:00|27647.1|27632.1|27647.1|27632.1|27647.1|27632.1|27644.6|27629.6|5
1648077300000|2022-03-23 23:15:00|27652.1|27637.1|27652.1|27637.1|27652.1|27637.1|27647.1|27632.1|6
1648077600000|2022-03-23 23:20:00|27647.1|27632.1|27662.1|27647.1|27662.1|27647.1|27647.1|27632.1|9
1648077900000|2022-03-23 23:25:00|27659.6|27644.6|27674.6|27659.6|27679.6|27664.6|27659.6|27644.6|29
1648078200000|2022-03-23 23:30:00|27672.1|27657.1|27663.1|27656.1|27678.1|27671.1|27663.1|27654.6|18648
1648078500000|2022-03-23 23:35:00|27658.1|27651.1|27663.1|27656.1|27670.6|27663.6|27648.1|27641.1|150
1648078800000|2022-03-23 23:40:00|27658.1|27651.1|27658.1|27651.1|27665.6|27658.6|27648.1|27641.1|248
1648079100000|2022-03-23 23:45:00|27660.6|27653.6|27665.6|27658.6|27703.1|27696.1|27660.6|27653.6|499
1648079400000|2022-03-23 23:50:00|27663.1|27656.1|27640.6|27633.6|27673.1|27666.1|27638.1|27631.1|390
1648079700000|2022-03-23 23:55:00|27643.1|27636.1|27645.6|27638.6|27663.1|27656.1|27638.1|27631.1|213
1648080000000|2022-03-24 00:00:00|27653.1|27646.1|27698.1|27691.1|27710.6|27703.6|27653.1|27646.1|1134
1648080300000|2022-03-24 00:05:00|27703.1|27696.1|27805.6|27798.6|27808.1|27801.1|27693.1|27686.1|1053
1648080600000|2022-03-24 00:10:00|27808.1|27801.1|27785.6|27778.6|27813.1|27806.1|27765.6|27758.6|619
1648080900000|2022-03-24 00:15:00|27783.1|27776.1|27738.1|27731.1|27800.6|27793.6|27733.1|27726.1|466
1648081200000|2022-03-24 00:20:00|27735.6|27728.6|27703.1|27696.1|27735.6|27728.6|27678.1|27671.1|587
1648081500000|2022-03-24 00:25:00|27698.1|27691.1|27678.1|27671.1|27715.6|27708.6|27678.1|27671.1|396
1648081800000|2022-03-24 00:30:00|27683.1|27676.1|27665.6|27658.6|27688.1|27681.1|27623.1|27616.1|764
1648082100000|2022-03-24 00:35:00|27668.1|27661.1|27663.1|27656.1|27685.6|27678.6|27620.6|27613.6|370
1648082400000|2022-03-24 00:40:00|27668.1|27661.1|27698.1|27691.1|27703.1|27696.1|27660.6|27653.6|285
1648082700000|2022-03-24 00:45:00|27695.6|27688.6|27678.1|27671.1|27708.1|27701.1|27663.1|27656.1|247
1648083000000|2022-03-24 00:50:00|27683.1|27676.1|27683.1|27676.1|27713.1|27706.1|27678.1|27671.1|284
1648083300000|2022-03-24 00:55:00|27685.6|27678.6|27683.1|27676.1|27693.1|27686.1|27663.1|27656.1|202
1648083600000|2022-03-24 01:00:00|27678.1|27671.1|27673.1|27666.1|27683.1|27676.1|27658.1|27651.1|236
1648083900000|2022-03-24 01:05:00|27675.6|27668.6|27678.1|27671.1|27678.1|27671.1|27648.1|27641.1|326
1648084200000|2022-03-24 01:10:00|27675.6|27668.6|27633.1|27626.1|27678.1|27671.1|27633.1|27626.1|191
1648084500000|2022-03-24 01:15:00|27638.1|27631.1|27658.1|27651.1|27673.1|27666.1|27633.1|27626.1|295
1648084800000|2022-03-24 01:20:00|27660.6|27653.6|27643.1|27636.1|27668.1|27661.1|27638.1|27631.1|156
1648085100000|2022-03-24 01:25:00|27648.1|27641.1|27645.6|27638.6|27653.1|27646.1|27638.1|27631.1|164
1648085400000|2022-03-24 01:30:00|27643.1|27636.1|27673.1|27666.1|27678.1|27671.1|27633.1|27626.1|226
1648085700000|2022-03-24 01:35:00|27678.1|27671.1|27773.1|27766.1|27780.6|27773.6|27673.1|27666.1|700
1648086000000|2022-03-24 01:40:00|27768.1|27761.1|27788.1|27781.1|27793.1|27786.1|27745.6|27738.6|376
1648086300000|2022-03-24 01:45:00|27785.6|27778.6|27728.1|27721.1|27788.1|27781.1|27723.1|27716.1|391
1648086600000|2022-03-24 01:50:00|27730.6|27723.6|27753.1|27746.1|27753.1|27746.1|27713.1|27706.1|306
1648086900000|2022-03-24 01:55:00|27750.6|27743.6|27723.1|27716.1|27753.1|27746.1|27723.1|27716.1|128
1648087200000|2022-03-24 02:00:00|27725.6|27718.6|27733.1|27726.1|27743.1|27736.1|27718.1|27711.1|110
1648087500000|2022-03-24 02:05:00|27735.6|27728.6|27733.1|27726.1|27753.1|27746.1|27725.6|27718.6|175
1648087800000|2022-03-24 02:10:00|27735.6|27728.6|27723.1|27716.1|27740.6|27733.6|27718.1|27711.1|77
1648088100000|2022-03-24 02:15:00|27720.6|27713.6|27713.1|27706.1|27720.6|27713.6|27698.1|27691.1|113
1648088400000|2022-03-24 02:20:00|27708.1|27701.1|27708.1|27701.1|27715.6|27708.6|27698.1|27691.1|70
1648088700000|2022-03-24 02:25:00|27710.6|27703.6|27723.1|27716.1|27728.1|27721.1|27708.1|27701.1|143
1648089000000|2022-03-24 02:30:00|27728.1|27721.1|27738.1|27731.1|27770.6|27763.6|27728.1|27721.1|134
1648089300000|2022-03-24 02:35:00|27740.6|27733.6|27758.1|27751.1|27758.1|27751.1|27738.1|27731.1|102
1648089600000|2022-03-24 02:40:00|27755.6|27748.6|27758.1|27751.1|27768.1|27761.1|27748.1|27741.1|64
1648089900000|2022-03-24 02:45:00|27760.6|27753.6|27768.1|27761.1|27783.1|27776.1|27755.6|27748.6|65
1648090200000|2022-03-24 02:50:00|27770.6|27763.6|27748.1|27741.1|27770.6|27763.6|27748.1|27741.1|56
1648090500000|2022-03-24 02:55:00|27745.6|27738.6|27743.1|27736.1|27753.1|27746.1|27743.1|27736.1|44
1648090800000|2022-03-24 03:00:00|27740.6|27733.6|27738.1|27731.1|27748.1|27741.1|27733.1|27726.1|42
1648091100000|2022-03-24 03:05:00|27735.6|27728.6|27755.6|27748.6|27763.1|27756.1|27728.1|27721.1|115
1648091400000|2022-03-24 03:10:00|27758.1|27751.1|27768.1|27761.1|27768.1|27761.1|27753.1|27746.1|68
1648091700000|2022-03-24 03:15:00|27765.6|27758.6|27773.1|27766.1|27788.1|27781.1|27758.1|27751.1|82
1648092000000|2022-03-24 03:20:00|27770.6|27763.6|27753.1|27746.1|27770.6|27763.6|27748.1|27741.1|66
1648092300000|2022-03-24 03:25:00|27750.6|27743.6|27743.1|27736.1|27753.1|27746.1|27740.6|27733.6|104
1648092600000|2022-03-24 03:30:00|27745.6|27738.6|27785.6|27778.6|27798.1|27791.1|27743.1|27736.1|365
1648092900000|2022-03-24 03:35:00|27783.1|27776.1|27793.1|27786.1|27798.1|27791.1|27778.1|27771.1|111
1648093200000|2022-03-24 03:40:00|27795.6|27788.6|27778.1|27771.1|27798.1|27791.1|27778.1|27771.1|117
1648093500000|2022-03-24 03:45:00|27775.6|27768.6|27798.1|27791.1|27808.1|27801.1|27768.1|27761.1|89
1648093800000|2022-03-24 03:50:00|27800.6|27793.6|27835.6|27828.6|27838.1|27831.1|27793.1|27786.1|348
1648094100000|2022-03-24 03:55:00|27833.1|27826.1|27883.1|27876.1|27898.1|27891.1|27828.1|27821.1|454
1648094400000|2022-03-24 04:00:00|27885.6|27878.6|27898.1|27891.1|27898.1|27891.1|27860.6|27853.6|356
1648094700000|2022-03-24 04:05:00|27900.6|27893.6|27903.1|27896.1|27905.6|27898.6|27883.1|27876.1|181
1648095000000|2022-03-24 04:10:00|27905.6|27898.6|27905.6|27898.6|27905.6|27898.6|27893.1|27886.1|147
1648095300000|2022-03-24 04:15:00|27903.1|27896.1|27933.1|27926.1|27938.1|27931.1|27900.6|27893.6|335
1648095600000|2022-03-24 04:20:00|27935.6|27928.6|27923.1|27916.1|27938.1|27931.1|27920.6|27913.6|214
1648095900000|2022-03-24 04:25:00|27928.1|27921.1|27933.1|27926.1|27938.1|27931.1|27923.1|27916.1|191
1648096200000|2022-03-24 04:30:00|27938.1|27931.1|27975.6|27968.6|27978.1|27971.1|27938.1|27931.1|340
1648096500000|2022-03-24 04:35:00|27978.1|27971.1|27983.1|27976.1|27998.1|27991.1|27968.1|27961.1|253
1648096800000|2022-03-24 04:40:00|27988.1|27981.1|27965.6|27958.6|27993.1|27986.1|27963.1|27956.1|261
1648097100000|2022-03-24 04:45:00|27968.1|27961.1|27978.1|27971.1|28003.1|27996.1|27968.1|27961.1|255
1648097400000|2022-03-24 04:50:00|27973.1|27966.1|27968.1|27961.1|27978.1|27971.1|27968.1|27961.1|157
1648097700000|2022-03-24 04:55:00|27963.1|27956.1|27958.1|27951.1|27968.1|27961.1|27945.6|27938.6|225
1648098000000|2022-03-24 05:00:00|27960.6|27953.6|28003.1|27996.1|28010.6|28003.6|27958.1|27951.1|455
1648098300000|2022-03-24 05:05:00|28000.6|27993.6|28003.1|27996.1|28008.1|28001.1|27993.1|27986.1|301
1648098600000|2022-03-24 05:10:00|28013.1|28006.1|28013.1|28006.1|28033.1|28026.1|28005.6|27998.6|294
1648098900000|2022-03-24 05:15:00|28023.1|28016.1|28013.1|28006.1|28028.1|28021.1|28013.1|28006.1|313
1648099200000|2022-03-24 05:20:00|28018.1|28011.1|28013.1|28006.1|28018.1|28011.1|28008.1|28001.1|212
1648099500000|2022-03-24 05:25:00|28008.1|28001.1|28003.1|27996.1|28013.1|28006.1|28003.1|27996.1|203
1648099800000|2022-03-24 05:30:00|28008.1|28001.1|28023.1|28016.1|28023.1|28016.1|28008.1|28001.1|234
1648100100000|2022-03-24 05:35:00|28028.1|28021.1|28058.1|28051.1|28063.1|28056.1|28023.1|28016.1|586
1648100400000|2022-03-24 05:40:00|28055.6|28048.6|28078.1|28071.1|28083.1|28076.1|28053.1|28046.1|552
1648100700000|2022-03-24 05:45:00|28073.1|28066.1|28073.1|28066.1|28093.1|28086.1|28073.1|28066.1|730
1648101000000|2022-03-24 05:50:00|28070.6|28063.6|28088.1|28081.1|28088.1|28081.1|28058.1|28051.1|288
1648101300000|2022-03-24 05:55:00|28085.6|28078.6|28108.1|28101.1|28108.1|28101.1|28078.1|28071.1|1125
1648101600000|2022-03-24 06:00:00|28103.1|28096.1|28168.1|28161.1|28170.6|28163.6|28103.1|28096.1|1692
1648101900000|2022-03-24 06:05:00|28165.6|28158.6|28090.6|28083.6|28173.1|28166.1|28083.1|28076.1|1443
1648102200000|2022-03-24 06:10:00|28093.1|28086.1|28078.1|28071.1|28100.6|28093.6|28078.1|28071.1|257
1648102500000|2022-03-24 06:15:00|28073.1|28066.1|28063.1|28056.1|28078.1|28071.1|28063.1|28056.1|362
1648102800000|2022-03-24 06:20:00|28068.1|28061.1|28063.1|28056.1|28068.1|28061.1|28058.1|28051.1|206
1648103100000|2022-03-24 06:25:00|28060.6|28053.6|28063.1|28056.1|28065.6|28058.6|28053.1|28046.1|174
1648103400000|2022-03-24 06:30:00|28065.6|28058.6|28053.1|28046.1|28068.1|28061.1|28053.1|28046.1|56
1648103700000|2022-03-24 06:35:00|28058.1|28051.1|28058.1|28051.1|28060.6|28053.6|28053.1|28046.1|80
1648104000000|2022-03-24 06:40:00|28060.6|28053.6|28058.1|28051.1|28063.1|28056.1|28055.6|28048.6|58
1648104300000|2022-03-24 06:45:00|28055.6|28048.6|28053.1|28046.1|28063.1|28056.1|28053.1|28046.1|22
1648104600000|2022-03-24 06:50:00|28048.1|28041.1|28028.1|28021.1|28048.1|28041.1|28025.6|28018.6|210
1648104900000|2022-03-24 06:55:00|28025.6|28018.6|28040.6|28033.6|28043.1|28036.1|28023.1|28016.1|65
1648105200000|2022-03-24 07:00:00|28038.1|28031.1|28063.1|28056.1|28068.1|28061.1|28038.1|28031.1|88
1648105500000|2022-03-24 07:05:00|28060.6|28053.6|28065.6|28058.6|28068.1|28061.1|28048.1|28041.1|41
1648105800000|2022-03-24 07:10:00|28068.1|28061.1|28073.1|28066.1|28075.6|28068.6|28063.1|28056.1|52
1648106100000|2022-03-24 07:15:00|28075.6|28068.6|28093.1|28086.1|28093.1|28086.1|28068.1|28061.1|147
1648106400000|2022-03-24 07:20:00|28095.6|28088.6|28068.1|28061.1|28095.6|28088.6|28063.1|28056.1|123
1648106700000|2022-03-24 07:25:00|28063.1|28056.1|28093.1|28086.1|28095.6|28088.6|28063.1|28056.1|88
1648107000000|2022-03-24 07:30:00|28095.6|28088.6|28098.1|28091.1|28103.1|28096.1|28088.1|28081.1|262
1648107300000|2022-03-24 07:35:00|28095.6|28088.6|28078.1|28071.1|28095.6|28088.6|28078.1|28071.1|113
1648107600000|2022-03-24 07:40:00|28075.6|28068.6|28083.1|28076.1|28088.1|28081.1|28065.6|28058.6|92
1648107900000|2022-03-24 07:45:00|28078.1|28071.1|28058.1|28051.1|28078.1|28071.1|28055.6|28048.6|66
1648108200000|2022-03-24 07:50:00|28055.6|28048.6|28063.1|28056.1|28065.6|28058.6|28048.1|28041.1|151
1648108500000|2022-03-24 07:55:00|28060.6|28053.6|28063.1|28056.1|28073.1|28066.1|28048.1|28041.1|272
1648108800000|2022-03-24 08:00:00|28068.1|28061.1|28098.1|28091.1|28098.1|28091.1|28058.1|28051.1|215
1648109100000|2022-03-24 08:05:00|28100.6|28093.6|28098.1|28091.1|28153.1|28146.1|28093.1|28086.1|430
1648109400000|2022-03-24 08:10:00|28100.6|28093.6|28093.1|28086.1|28120.6|28113.6|28085.6|28078.6|178
1648109700000|2022-03-24 08:15:00|28098.1|28091.1|28098.1|28091.1|28118.1|28111.1|28078.1|28071.1|273
1648110000000|2022-03-24 08:20:00|28100.6|28093.6|28103.1|28096.1|28113.1|28106.1|28088.1|28081.1|132
1648110300000|2022-03-24 08:25:00|28105.6|28098.6|28108.1|28101.1|28118.1|28111.1|28098.1|28091.1|122
1648110600000|2022-03-24 08:30:00|28110.6|28103.6|28133.1|28126.1|28158.1|28151.1|28110.6|28103.6|335
1648110900000|2022-03-24 08:35:00|28135.6|28128.6|28163.1|28156.1|28173.1|28166.1|28130.6|28123.6|126
1648111200000|2022-03-24 08:40:00|28168.1|28161.1|28153.1|28146.1|28173.1|28166.1|28150.6|28143.6|186
1648111500000|2022-03-24 08:45:00|28150.6|28143.6|28133.1|28126.1|28163.1|28156.1|28128.1|28121.1|108
1648111800000|2022-03-24 08:50:00|28135.6|28128.6|28133.1|28126.1|28143.1|28136.1|28133.1|28126.1|64
1648112100000|2022-03-24 08:55:00|28135.6|28128.6|28138.1|28131.1|28143.1|28136.1|28128.1|28121.1|57
1648112400000|2022-03-24 09:00:00|28135.6|28128.6|28158.1|28151.1|28163.1|28156.1|28133.1|28126.1|123
1648112700000|2022-03-24 09:05:00|28153.1|28146.1|28150.6|28143.6|28168.1|28161.1|28148.1|28141.1|78
1648113000000|2022-03-24 09:10:00|28153.1|28146.1|28158.1|28151.1|28158.1|28151.1|28138.1|28131.1|51
1648113300000|2022-03-24 09:15:00|28155.6|28148.6|28163.1|28156.1|28163.1|28156.1|28145.6|28138.6|72
1648113600000|2022-03-24 09:20:00|28165.6|28158.6|28138.1|28131.1|28173.1|28166.1|28133.1|28126.1|670
1648113900000|2022-03-24 09:25:00|28135.6|28128.6|28138.1|28131.1|28143.1|28136.1|28133.1|28126.1|115
1648114200000|2022-03-24 09:30:00|28135.6|28128.6|28153.1|28146.1|28153.1|28146.1|28128.1|28121.1|73
1648114500000|2022-03-24 09:35:00|28150.6|28143.6|28145.6|28138.6|28153.1|28146.1|28138.1|28131.1|31
1648114800000|2022-03-24 09:40:00|28143.1|28136.1|28133.1|28126.1|28143.1|28136.1|28128.1|28121.1|36
1648115100000|2022-03-24 09:45:00|28130.6|28123.6|28133.1|28126.1|28135.6|28128.6|28123.1|28116.1|55
1648115400000|2022-03-24 09:50:00|28138.1|28131.1|28123.1|28116.1|28138.1|28131.1|28120.6|28113.6|85
1648115700000|2022-03-24 09:55:00|28128.1|28121.1|28103.1|28096.1|28128.1|28121.1|28103.1|28096.1|172
1648116000000|2022-03-24 10:00:00|28098.1|28091.1|28073.1|28066.1|28103.1|28096.1|28068.1|28061.1|249
1648116300000|2022-03-24 10:05:00|28070.6|28063.6|28063.1|28056.1|28075.6|28068.6|28060.6|28053.6|47
1648116600000|2022-03-24 10:10:00|28068.1|28061.1|28053.1|28046.1|28078.1|28071.1|28053.1|28046.1|70
1648116900000|2022-03-24 10:15:00|28050.6|28043.6|28060.6|28053.6|28068.1|28061.1|28048.1|28041.1|82
1648117200000|2022-03-24 10:20:00|28063.1|28056.1|28053.1|28046.1|28068.1|28061.1|28045.6|28038.6|122
1648117500000|2022-03-24 10:25:00|28055.6|28048.6|28058.1|28051.1|28063.1|28056.1|28048.1|28041.1|39
1648117800000|2022-03-24 10:30:00|28060.6|28053.6|28058.1|28051.1|28063.1|28056.1|28038.1|28031.1|205
1648118100000|2022-03-24 10:35:00|28060.6|28053.6|28053.1|28046.1|28068.1|28061.1|28048.1|28041.1|91
1648118400000|2022-03-24 10:40:00|28048.1|28041.1|28053.1|28046.1|28058.1|28051.1|28045.6|28038.6|70
1648118700000|2022-03-24 10:45:00|28058.1|28051.1|28048.1|28041.1|28063.1|28056.1|28048.1|28041.1|42
1648119000000|2022-03-24 10:50:00|28050.6|28043.6|28075.6|28068.6|28078.1|28071.1|28050.6|28043.6|72
1648119300000|2022-03-24 10:55:00|28078.1|28071.1|28073.1|28066.1|28083.1|28076.1|28068.1|28061.1|89
1648119600000|2022-03-24 11:00:00|28070.6|28063.6|28093.1|28086.1|28095.6|28088.6|28070.6|28063.6|64
1648119900000|2022-03-24 11:05:00|28088.1|28081.1|28128.1|28121.1|28148.1|28141.1|28088.1|28081.1|185
1648120200000|2022-03-24 11:10:00|28130.6|28123.6|28113.1|28106.1|28138.1|28131.1|28113.1|28106.1|126
1648120500000|2022-03-24 11:15:00|28118.1|28111.1|28123.1|28116.1|28128.1|28121.1|28118.1|28111.1|74
1648120800000|2022-03-24 11:20:00|28120.6|28113.6|28128.1|28121.1|28130.6|28123.6|28118.1|28111.1|53
1648121100000|2022-03-24 11:25:00|28133.1|28126.1|28133.1|28126.1|28138.1|28131.1|28128.1|28121.1|71
1648121400000|2022-03-24 11:30:00|28135.6|28128.6|28138.1|28131.1|28143.1|28136.1|28130.6|28123.6|65
1648121700000|2022-03-24 11:35:00|28133.1|28126.1|28140.6|28133.6|28148.1|28141.1|28133.1|28126.1|63
1648122000000|2022-03-24 11:40:00|28115.6|28108.6|28110.6|28103.6|28118.1|28111.1|28043.1|28036.1|1383
1648122300000|2022-03-24 11:45:00|28108.1|28101.1|28108.1|28101.1|28128.1|28121.1|28103.1|28096.1|148
1648122600000|2022-03-24 11:50:00|28105.6|28098.6|28083.1|28076.1|28110.6|28103.6|28078.1|28071.1|101
1648122900000|2022-03-24 11:55:00|28078.1|28071.1|28093.1|28086.1|28098.1|28091.1|28078.1|28071.1|108
1648123200000|2022-03-24 12:00:00|28095.6|28088.6|28108.1|28101.1|28108.1|28101.1|28088.1|28081.1|106
1648123500000|2022-03-24 12:05:00|28105.6|28098.6|28088.1|28081.1|28108.1|28101.1|28088.1|28081.1|58
1648123800000|2022-03-24 12:10:00|28083.1|28076.1|28078.1|28071.1|28088.1|28081.1|28068.1|28061.1|86
1648124100000|2022-03-24 12:15:00|28080.6|28073.6|28068.1|28061.1|28083.1|28076.1|28063.1|28056.1|73
1648124400000|2022-03-24 12:20:00|28070.6|28063.6|28053.1|28046.1|28070.6|28063.6|28053.1|28046.1|105
1648124700000|2022-03-24 12:25:00|28058.1|28051.1|28065.6|28058.6|28068.1|28061.1|28050.6|28043.6|63
1648125000000|2022-03-24 12:30:00|28063.1|28056.1|28068.1|28061.1|28075.6|28068.6|28048.1|28041.1|180
1648125300000|2022-03-24 12:35:00|28070.6|28063.6|28065.6|28058.6|28075.6|28068.6|28063.1|28056.1|35
1648125600000|2022-03-24 12:40:00|28068.1|28061.1|28088.1|28081.1|28093.1|28086.1|28063.1|28056.1|82
1648125900000|2022-03-24 12:45:00|28085.6|28078.6|28083.1|28076.1|28088.1|28081.1|28078.1|28071.1|41
1648126200000|2022-03-24 12:50:00|28085.6|28078.6|28093.1|28086.1|28093.1|28086.1|28083.1|28076.1|20
1648126500000|2022-03-24 12:55:00|28098.1|28091.1|28083.1|28076.1|28103.1|28096.1|28080.6|28073.6|53
1648126800000|2022-03-24 13:00:00|28085.6|28078.6|28068.1|28061.1|28088.1|28081.1|28063.1|28056.1|70
1648127100000|2022-03-24 13:05:00|28070.6|28063.6|28083.1|28076.1|28085.6|28078.6|28068.1|28061.1|35
1648127400000|2022-03-24 13:10:00|28078.1|28071.1|28083.1|28076.1|28090.6|28083.6|28078.1|28071.1|56
1648127700000|2022-03-24 13:15:00|28088.1|28081.1|28083.1|28076.1|28090.6|28083.6|28078.1|28071.1|126
1648128000000|2022-03-24 13:20:00|28085.6|28078.6|28103.1|28096.1|28103.1|28096.1|28083.1|28076.1|83
1648128300000|2022-03-24 13:25:00|28105.6|28098.6|28078.1|28071.1|28108.1|28101.1|28078.1|28071.1|86
1648128600000|2022-03-24 13:30:00|28083.1|28076.1|28048.1|28041.1|28083.1|28076.1|28043.1|28036.1|718
1648128900000|2022-03-24 13:35:00|28050.6|28043.6|28053.1|28046.1|28058.1|28051.1|28028.1|28021.1|422
1648129200000|2022-03-24 13:40:00|28048.1|28041.1|28085.6|28078.6|28103.1|28096.1|28048.1|28041.1|328
1648129500000|2022-03-24 13:45:00|28088.1|28081.1|28075.6|28068.6|28093.1|28086.1|28068.1|28061.1|102
1648129800000|2022-03-24 13:50:00|28073.1|28066.1|28083.1|28076.1|28095.6|28088.6|28053.1|28046.1|288
1648130100000|2022-03-24 13:55:00|28085.6|28078.6|28073.1|28066.1|28098.1|28091.1|28068.1|28061.1|154
1648130400000|2022-03-24 14:00:00|28070.6|28063.6|28108.1|28101.1|28118.1|28111.1|28070.6|28063.6|148
1648130700000|2022-03-24 14:05:00|28113.1|28106.1|28103.1|28096.1|28123.1|28116.1|28093.1|28086.1|167
1648131000000|2022-03-24 14:10:00|28105.6|28098.6|28088.1|28081.1|28108.1|28101.1|28075.6|28068.6|95
1648131300000|2022-03-24 14:15:00|28093.1|28086.1|28053.1|28046.1|28093.1|28086.1|28038.1|28031.1|163
1648131600000|2022-03-24 14:20:00|28050.6|28043.6|28030.6|28023.6|28058.1|28051.1|28028.1|28021.1|202
1648131900000|2022-03-24 14:25:00|28028.1|28021.1|28028.1|28021.1|28043.1|28036.1|28018.1|28011.1|367
1648132200000|2022-03-24 14:30:00|28030.6|28023.6|28073.1|28066.1|28078.1|28071.1|28015.6|28008.6|304
1648132500000|2022-03-24 14:35:00|28078.1|28071.1|28058.1|28051.1|28083.1|28076.1|28058.1|28051.1|129
1648132800000|2022-03-24 14:40:00|28060.6|28053.6|28080.6|28073.6|28083.1|28076.1|28043.1|28036.1|149
1648133100000|2022-03-24 14:45:00|28083.1|28076.1|28078.1|28071.1|28093.1|28086.1|28073.1|28066.1|79
1648133400000|2022-03-24 14:50:00|28073.1|28066.1|28080.6|28073.6|28088.1|28081.1|28060.6|28053.6|131
1648133700000|2022-03-24 14:55:00|28078.1|28071.1|28068.1|28061.1|28088.1|28081.1|28053.1|28046.1|75
1648134000000|2022-03-24 15:00:00|28063.1|28056.1|28088.1|28081.1|28138.1|28131.1|28060.6|28053.6|518
1648134300000|2022-03-24 15:05:00|28093.1|28086.1|28083.1|28076.1|28108.1|28101.1|28068.1|28061.1|179
1648134600000|2022-03-24 15:10:00|28078.1|28071.1|28103.1|28096.1|28115.6|28108.6|28073.1|28066.1|70
1648134900000|2022-03-24 15:15:00|28108.1|28101.1|28118.1|28111.1|28123.1|28116.1|28098.1|28091.1|133
1648135200000|2022-03-24 15:20:00|28123.1|28116.1|28138.1|28131.1|28140.6|28133.6|28113.1|28106.1|186
1648135500000|2022-03-24 15:25:00|28133.1|28126.1|28190.6|28183.6|28203.1|28196.1|28133.1|28126.1|546
1648135800000|2022-03-24 15:30:00|28193.1|28186.1|28183.1|28176.1|28208.1|28201.1|28178.1|28171.1|336
1648136100000|2022-03-24 15:35:00|28180.6|28173.6|28193.1|28186.1|28203.1|28196.1|28178.1|28171.1|69
1648136400000|2022-03-24 15:40:00|28195.6|28188.6|28213.1|28206.1|28218.1|28211.1|28193.1|28186.1|183
1648136700000|2022-03-24 15:45:00|28215.6|28208.6|28208.1|28201.1|28228.1|28221.1|28208.1|28201.1|245
1648137000000|2022-03-24 15:50:00|28210.6|28203.6|28198.1|28191.1|28213.1|28206.1|28193.1|28186.1|119
1648137300000|2022-03-24 15:55:00|28193.1|28186.1|28193.1|28186.1|28203.1|28196.1|28183.1|28176.1|302
1648137600000|2022-03-24 16:00:00|28195.6|28188.6|28163.1|28156.1|28203.1|28196.1|28163.1|28156.1|156
1648137900000|2022-03-24 16:05:00|28158.1|28151.1|28158.1|28151.1|28168.1|28161.1|28158.1|28151.1|189
1648138200000|2022-03-24 16:10:00|28160.6|28153.6|28168.1|28161.1|28173.1|28166.1|28153.1|28146.1|108
1648138500000|2022-03-24 16:15:00|28170.6|28163.6|28178.1|28171.1|28180.6|28173.6|28158.1|28151.1|125
1648138800000|2022-03-24 16:20:00|28180.6|28173.6|28188.1|28181.1|28203.1|28196.1|28173.1|28166.1|154
1648139100000|2022-03-24 16:25:00|28183.1|28176.1|28168.1|28161.1|28198.1|28191.1|28163.1|28156.1|141
1648139400000|2022-03-24 16:30:00|28163.1|28156.1|28158.1|28151.1|28180.6|28173.6|28148.1|28141.1|209
1648139700000|2022-03-24 16:35:00|28155.6|28148.6|28180.6|28173.6|28183.1|28176.1|28143.1|28136.1|189
1648140000000|2022-03-24 16:40:00|28178.1|28171.1|28193.1|28186.1|28193.1|28186.1|28170.6|28163.6|76
1648140300000|2022-03-24 16:45:00|28190.6|28183.6|28183.1|28176.1|28193.1|28186.1|28178.1|28171.1|59
1648140600000|2022-03-24 16:50:00|28180.6|28173.6|28200.6|28193.6|28208.1|28201.1|28180.6|28173.6|122
1648140900000|2022-03-24 16:55:00|28198.1|28191.1|28213.1|28206.1|28218.1|28211.1|28193.1|28186.1|80
1648141200000|2022-03-24 17:00:00|28208.1|28201.1|28213.1|28206.1|28233.1|28226.1|28208.1|28201.1|188
1648141500000|2022-03-24 17:05:00|28218.1|28211.1|28218.1|28211.1|28233.1|28226.1|28208.1|28201.1|116
1648141800000|2022-03-24 17:10:00|28220.6|28213.6|28225.6|28218.6|28228.1|28221.1|28208.1|28201.1|132
1648142100000|2022-03-24 17:15:00|28223.1|28216.1|28240.6|28233.6|28243.1|28236.1|28223.1|28216.1|163
1648142400000|2022-03-24 17:20:00|28238.1|28231.1|28233.1|28226.1|28243.1|28236.1|28223.1|28216.1|180
1648142700000|2022-03-24 17:25:00|28230.6|28223.6|28233.1|28226.1|28243.1|28236.1|28228.1|28221.1|155
1648143000000|2022-03-24 17:30:00|28228.1|28221.1|28223.1|28216.1|28243.1|28236.1|28210.6|28203.6|173
1648143300000|2022-03-24 17:35:00|28220.6|28213.6|28233.1|28226.1|28235.6|28228.6|28218.1|28211.1|50
1648143600000|2022-03-24 17:40:00|28228.1|28221.1|28258.1|28251.1|28263.1|28256.1|28228.1|28221.1|200
1648143900000|2022-03-24 17:45:00|28255.6|28248.6|28273.1|28266.1|28283.1|28276.1|28253.1|28246.1|201
1648144200000|2022-03-24 17:50:00|28268.1|28261.1|28243.1|28236.1|28268.1|28261.1|28243.1|28236.1|278
1648144500000|2022-03-24 17:55:00|28240.6|28233.6|28268.1|28261.1|28273.1|28266.1|28238.1|28231.1|167
1648144800000|2022-03-24 18:00:00|28270.6|28263.6|28278.1|28271.1|28293.1|28286.1|28268.1|28261.1|126
1648145100000|2022-03-24 18:05:00|28280.6|28273.6|28265.6|28258.6|28288.1|28281.1|28258.1|28251.1|90
1648145400000|2022-03-24 18:10:00|28263.1|28256.1|28263.1|28256.1|28270.6|28263.6|28248.1|28241.1|60
1648145700000|2022-03-24 18:15:00|28265.6|28258.6|28258.1|28251.1|28278.1|28271.1|28253.1|28246.1|130
1648146000000|2022-03-24 18:20:00|28260.6|28253.6|28263.1|28256.1|28268.1|28261.1|28253.1|28246.1|65
1648146300000|2022-03-24 18:25:00|28265.6|28258.6|28263.1|28256.1|28270.6|28263.6|28253.1|28246.1|145
1648146600000|2022-03-24 18:30:00|28265.6|28258.6|28268.1|28261.1|28268.1|28261.1|28253.1|28246.1|111
1648146900000|2022-03-24 18:35:00|28265.6|28258.6|28273.1|28266.1|28275.6|28268.6|28258.1|28251.1|57
1648147200000|2022-03-24 18:40:00|28270.6|28263.6|28265.6|28258.6|28278.1|28271.1|28260.6|28253.6|35
1648147500000|2022-03-24 18:45:00|28268.1|28261.1|28258.1|28251.1|28268.1|28261.1|28248.1|28241.1|99
1648147800000|2022-03-24 18:50:00|28260.6|28253.6|28273.1|28266.1|28278.1|28271.1|28258.1|28251.1|86
1648148100000|2022-03-24 18:55:00|28268.1|28261.1|28258.1|28251.1|28273.1|28266.1|28255.6|28248.6|73
1648148400000|2022-03-24 19:00:00|28255.6|28248.6|28243.1|28236.1|28258.1|28251.1|28233.1|28226.1|130
1648148700000|2022-03-24 19:05:00|28245.6|28238.6|28263.1|28256.1|28268.1|28261.1|28238.1|28231.1|106
1648149000000|2022-03-24 19:10:00|28260.6|28253.6|28253.1|28246.1|28268.1|28261.1|28248.1|28241.1|106
1648149300000|2022-03-24 19:15:00|28248.1|28241.1|28263.1|28256.1|28268.1|28261.1|28248.1|28241.1|82
1648149600000|2022-03-24 19:20:00|28268.1|28261.1|28293.1|28286.1|28293.1|28286.1|28268.1|28261.1|148
1648149900000|2022-03-24 19:25:00|28298.1|28291.1|28288.1|28281.1|28313.1|28306.1|28283.1|28276.1|134
1648150200000|2022-03-24 19:30:00|28290.6|28283.6|28293.1|28286.1|28298.1|28291.1|28278.1|28271.1|63
1648150500000|2022-03-24 19:35:00|28290.6|28283.6|28298.1|28291.1|28303.1|28296.1|28285.6|28278.6|105
1648150800000|2022-03-24 19:40:00|28303.1|28296.1|28308.1|28301.1|28308.1|28301.1|28283.1|28276.1|152
1648151100000|2022-03-24 19:45:00|28303.1|28296.1|28333.1|28326.1|28333.1|28326.1|28303.1|28296.1|219
1648151400000|2022-03-24 19:50:00|28338.1|28331.1|28323.1|28316.1|28340.6|28333.6|28323.1|28316.1|180
1648151700000|2022-03-24 19:55:00|28328.1|28321.1|28343.1|28336.1|28343.1|28336.1|28313.1|28306.1|272
1648152000000|2022-03-24 20:00:00|28348.1|28341.1|28343.1|28336.1|28348.1|28341.1|28333.1|28326.1|156
1648152300000|2022-03-24 20:05:00|28340.6|28333.6|28333.1|28326.1|28340.6|28333.6|28333.1|28326.1|17
1648152600000|2022-03-24 20:10:00|28323.1|28316.1|28333.1|28326.1|28335.6|28328.6|28313.1|28306.1|95
1648152900000|2022-03-24 20:15:00|28335.6|28328.6|28328.1|28321.1|28335.6|28328.6|28328.1|28321.1|4
1648153200000|2022-03-24 20:20:00|28330.6|28323.6|28338.1|28331.1|28340.6|28333.6|28328.1|28321.1|28
1648153500000|2022-03-24 20:25:00|28335.6|28328.6|28335.6|28328.6|28338.1|28331.1|28335.6|28328.6|16
1648153800000|2022-03-24 20:30:00|28333.1|28326.1|28340.6|28333.6|28343.1|28336.1|28333.1|28326.1|5
1648154100000|2022-03-24 20:35:00|28343.1|28336.1|28350.6|28343.6|28353.1|28346.1|28340.6|28333.6|8
1648154400000|2022-03-24 20:40:00|28353.1|28346.1|28375.6|28368.6|28375.6|28368.6|28353.1|28346.1|68
1648154700000|2022-03-24 20:45:00|28373.1|28366.1|28365.6|28358.6|28375.6|28368.6|28360.6|28353.6|48
1648155000000|2022-03-24 20:50:00|28363.1|28356.1|28365.6|28358.6|28368.1|28361.1|28358.1|28351.1|19
1648155300000|2022-03-24 20:55:00|28360.6|28353.6|28347.1|28332.1|28363.1|28356.1|28338.1|28329.6|28
1648155600000|2022-03-24 21:00:00|28349.6|28334.6|28367.1|28352.1|28372.1|28357.1|28347.1|28332.1|6
1648155900000|2022-03-24 21:05:00|28364.6|28349.6|28369.6|28354.6|28369.6|28354.6|28364.6|28349.6|1
1648156500000|2022-03-24 21:15:00|28377.1|28347.1|28378.1|28348.1|28378.4|28348.4|28377|28347|18156
1648156800000|2022-03-24 21:20:00|28377.8|28347.8|28380.4|28350.4|28381.3|28351.3|28377.8|28347.8|0
1648157100000|2022-03-24 21:25:00|28380.5|28350.5|28380.2|28350.2|28381.5|28351.5|28380|28350|0
1648157400000|2022-03-24 21:30:00|28379.7|28349.7|28378.8|28348.8|28379.7|28349.7|28378.5|28348.5|0
1648157700000|2022-03-24 21:35:00|28378.3|28348.3|28377.6|28347.6|28378.4|28348.4|28377.4|28347.4|0
1648158000000|2022-03-24 21:40:00|28376.1|28346.1|28376.1|28346.1|28377|28347|28376.1|28346.1|0
1648158300000|2022-03-24 21:45:00|28375.8|28345.8|28376.9|28346.9|28377.3|28347.3|28375.8|28345.8|0
1648158600000|2022-03-24 21:50:00|28377|28347|28380.4|28350.4|28381.1|28351.1|28376.9|28346.9|0
1648158900000|2022-03-24 21:55:00|28379.3|28349.3|28379.1|28349.1|28380.7|28350.7|28378.5|28348.5|0
1648159200000|2022-03-24 22:00:00|28380.6|28350.6|28347.1|28332.1|28383.8|28353.8|28339.6|28324.6|22
1648159500000|2022-03-24 22:05:00|28342.1|28327.1|28342.1|28327.1|28349.6|28334.6|28342.1|28327.1|2
1648159800000|2022-03-24 22:10:00|28339.6|28324.6|28337.1|28322.1|28339.6|28324.6|28334.6|28319.6|0
1648160100000|2022-03-24 22:15:00|28339.6|28324.6|28337.1|28322.1|28339.6|28324.6|28337.1|28322.1|0
1648160700000|2022-03-24 22:25:00|28334.6|28319.6|28337.1|28322.1|28342.1|28327.1|28334.6|28319.6|10
1648161000000|2022-03-24 22:30:00|28339.6|28324.6|28339.6|28324.6|28339.6|28324.6|28332.1|28317.1|10
1648161300000|2022-03-24 22:35:00|28334.6|28319.6|28322.1|28307.1|28337.1|28322.1|28322.1|28307.1|17
1648161900000|2022-03-24 22:45:00|28327.1|28312.1|28327.1|28312.1|28327.1|28312.1|28327.1|28312.1|3
1648162200000|2022-03-24 22:50:00|28329.6|28314.6|28329.6|28314.6|28332.1|28317.1|28329.6|28314.6|10
1648162500000|2022-03-24 22:55:00|28327.1|28312.1|28322.1|28307.1|28332.1|28317.1|28319.6|28304.6|2
1648162800000|2022-03-24 23:00:00|28312.1|28297.1|28322.1|28307.1|28322.1|28307.1|28312.1|28297.1|36
1648163100000|2022-03-24 23:05:00|||||||||2
1648163400000|2022-03-24 23:10:00|28317.1|28302.1|28312.1|28297.1|28317.1|28302.1|28307.1|28292.1|19
1648163700000|2022-03-24 23:15:00|28317.1|28302.1|28319.6|28304.6|28327.1|28312.1|28317.1|28302.1|11
1648164000000|2022-03-24 23:20:00|28317.1|28302.1|28319.6|28304.6|28319.6|28304.6|28312.1|28297.1|7
1648164300000|2022-03-24 23:25:00|28317.1|28302.1|28312.1|28297.1|28327.1|28312.1|28307.1|28292.1|94
1648164600000|2022-03-24 23:30:00|28307.1|28292.1|28303.1|28296.1|28313.1|28306.1|28283.1|28276.1|14095
1648164900000|2022-03-24 23:35:00|28300.6|28293.6|28293.1|28286.1|28300.6|28293.6|28288.1|28281.1|115
1648165200000|2022-03-24 23:40:00|28298.1|28291.1|28283.1|28276.1|28298.1|28291.1|28273.1|28266.1|311
1648165500000|2022-03-24 23:45:00|28288.1|28281.1|28318.1|28311.1|28338.1|28331.1|28278.1|28271.1|466
1648165800000|2022-03-24 23:50:00|28315.6|28308.6|28293.1|28286.1|28315.6|28308.6|28273.1|28266.1|265
1648166100000|2022-03-24 23:55:00|28290.6|28283.6|28323.1|28316.1|28343.1|28336.1|28275.6|28268.6|443
1648166400000|2022-03-25 00:00:00|28325.6|28318.6|28263.1|28256.1|28353.1|28346.1|28253.1|28246.1|1691
1648166700000|2022-03-25 00:05:00|28260.6|28253.6|28203.1|28196.1|28260.6|28253.6|28203.1|28196.1|742
1648167000000|2022-03-25 00:10:00|28200.6|28193.6|28113.1|28106.1|28203.1|28196.1|28108.1|28101.1|944
1648167300000|2022-03-25 00:15:00|28108.1|28101.1|28118.1|28111.1|28123.1|28116.1|28023.1|28016.1|1666
1648167600000|2022-03-25 00:20:00|28123.1|28116.1|28085.6|28078.6|28128.1|28121.1|28073.1|28066.1|706
1648167900000|2022-03-25 00:25:00|28083.1|28076.1|28133.1|28126.1|28138.1|28131.1|28083.1|28076.1|465
1648168200000|2022-03-25 00:30:00|28135.6|28128.6|28133.1|28126.1|28188.1|28181.1|28125.6|28118.6|761
1648168500000|2022-03-25 00:35:00|28135.6|28128.6|28153.1|28146.1|28188.1|28181.1|28110.6|28103.6|660
1648168800000|2022-03-25 00:40:00|28155.6|28148.6|28123.1|28116.1|28170.6|28163.6|28110.6|28103.6|529
1648169100000|2022-03-25 00:45:00|28125.6|28118.6|28128.1|28121.1|28143.1|28136.1|28108.1|28101.1|703
1648169400000|2022-03-25 00:50:00|28130.6|28123.6|28078.1|28071.1|28133.1|28126.1|28058.1|28051.1|311
1648169700000|2022-03-25 00:55:00|28075.6|28068.6|28078.1|28071.1|28098.1|28091.1|28058.1|28051.1|296
1648170000000|2022-03-25 01:00:00|28080.6|28073.6|28060.6|28053.6|28088.1|28081.1|28048.1|28041.1|249
1648170300000|2022-03-25 01:05:00|28063.1|28056.1|28118.1|28111.1|28118.1|28111.1|28058.1|28051.1|258
1648170600000|2022-03-25 01:10:00|28115.6|28108.6|28090.6|28083.6|28133.1|28126.1|28078.1|28071.1|238
1648170900000|2022-03-25 01:15:00|28093.1|28086.1|28098.1|28091.1|28103.1|28096.1|28073.1|28066.1|241
1648171200000|2022-03-25 01:20:00|28100.6|28093.6|28043.1|28036.1|28103.1|28096.1|28028.1|28021.1|404
1648171500000|2022-03-25 01:25:00|28045.6|28038.6|28058.1|28051.1|28060.6|28053.6|28023.1|28016.1|387
1648171800000|2022-03-25 01:30:00|28053.1|28046.1|28075.6|28068.6|28083.1|28076.1|28053.1|28046.1|411
1648172100000|2022-03-25 01:35:00|28078.1|28071.1|28065.6|28058.6|28088.1|28081.1|28053.1|28046.1|216
1648172400000|2022-03-25 01:40:00|28063.1|28056.1|28115.6|28108.6|28118.1|28111.1|28058.1|28051.1|199
1648172700000|2022-03-25 01:45:00|28113.1|28106.1|28115.6|28108.6|28130.6|28123.6|28108.1|28101.1|208
1648173000000|2022-03-25 01:50:00|28118.1|28111.1|28298.1|28291.1|28328.1|28321.1|28118.1|28111.1|1651
1648173300000|2022-03-25 01:55:00|28303.1|28296.1|28198.1|28191.1|28313.1|28306.1|28190.6|28183.6|1310
1648173600000|2022-03-25 02:00:00|28195.6|28188.6|28158.1|28151.1|28203.1|28196.1|28158.1|28151.1|214
1648173900000|2022-03-25 02:05:00|28155.6|28148.6|28155.6|28148.6|28165.6|28158.6|28128.1|28121.1|257
1648174200000|2022-03-25 02:10:00|28153.1|28146.1|28113.1|28106.1|28153.1|28146.1|28103.1|28096.1|186
1648174500000|2022-03-25 02:15:00|28108.1|28101.1|28108.1|28101.1|28123.1|28116.1|28103.1|28096.1|136
1648174800000|2022-03-25 02:20:00|28103.1|28096.1|28073.1|28066.1|28108.1|28101.1|28073.1|28066.1|260
1648175100000|2022-03-25 02:25:00|28070.6|28063.6|28078.1|28071.1|28085.6|28078.6|28058.1|28051.1|287
1648175400000|2022-03-25 02:30:00|28080.6|28073.6|28088.1|28081.1|28093.1|28086.1|28058.1|28051.1|210
1648175700000|2022-03-25 02:35:00|28085.6|28078.6|28088.1|28081.1|28098.1|28091.1|28068.1|28061.1|73
1648176000000|2022-03-25 02:40:00|28090.6|28083.6|28063.1|28056.1|28093.1|28086.1|28058.1|28051.1|109
1648176300000|2022-03-25 02:45:00|28065.6|28058.6|28078.1|28071.1|28078.1|28071.1|28058.1|28051.1|73
1648176600000|2022-03-25 02:50:00|28083.1|28076.1|28063.1|28056.1|28083.1|28076.1|28058.1|28051.1|69
1648176900000|2022-03-25 02:55:00|28058.1|28051.1|28063.1|28056.1|28078.1|28071.1|28055.6|28048.6|76
1648177200000|2022-03-25 03:00:00|28058.1|28051.1|28063.1|28056.1|28068.1|28061.1|28053.1|28046.1|72
1648177500000|2022-03-25 03:05:00|28065.6|28058.6|28050.6|28043.6|28078.1|28071.1|28048.1|28041.1|68
1648177800000|2022-03-25 03:10:00|28048.1|28041.1|27995.6|27988.6|28050.6|28043.6|27985.6|27978.6|374
1648178100000|2022-03-25 03:15:00|27998.1|27991.1|27985.6|27978.6|28018.1|28011.1|27985.6|27978.6|231
1648178400000|2022-03-25 03:20:00|27988.1|27981.1|27985.6|27978.6|27988.1|27981.1|27968.1|27961.1|265
1648178700000|2022-03-25 03:25:00|27983.1|27976.1|27975.6|27968.6|28008.1|28001.1|27975.6|27968.6|262
1648179000000|2022-03-25 03:30:00|27980.6|27973.6|28028.1|28021.1|28053.1|28046.1|27978.1|27971.1|390
1648179300000|2022-03-25 03:35:00|28025.6|28018.6|28003.1|27996.1|28028.1|28021.1|27988.1|27981.1|145
1648179600000|2022-03-25 03:40:00|28005.6|27998.6|27948.1|27941.1|28008.1|28001.1|27948.1|27941.1|143
1648179900000|2022-03-25 03:45:00|27950.6|27943.6|28008.1|28001.1|28008.1|28001.1|27950.6|27943.6|195
1648180200000|2022-03-25 03:50:00|28005.6|27998.6|27995.6|27988.6|28028.1|28021.1|27993.1|27986.1|162
1648180500000|2022-03-25 03:55:00|27993.1|27986.1|28028.1|28021.1|28028.1|28021.1|27993.1|27986.1|105
1648180800000|2022-03-25 04:00:00|28025.6|28018.6|28038.1|28031.1|28048.1|28041.1|28018.1|28011.1|126
1648181100000|2022-03-25 04:05:00|28040.6|28033.6|28053.1|28046.1|28053.1|28046.1|28025.6|28018.6|131
1648181400000|2022-03-25 04:10:00|28050.6|28043.6|28067.9|28060.9|28127.9|28120.9|28047.8|28040.8|586
1648181700000|2022-03-25 04:15:00|28065.4|28058.4|28030.4|28023.4|28070.4|28063.4|28027.9|28020.9|370
1648182000000|2022-03-25 04:20:00|28032.9|28025.9|28032.9|28025.9|28042.9|28035.9|28012.9|28005.9|386
1648182300000|2022-03-25 04:25:00|28042.9|28035.9|28060.4|28053.4|28067.9|28060.9|28042.9|28035.9|184
1648182600000|2022-03-25 04:30:00|28057.9|28050.9|28055.4|28048.4|28095.4|28088.4|28047.9|28040.9|240
1648182900000|2022-03-25 04:35:00|28052.9|28045.9|28077.9|28070.9|28082.9|28075.9|28052.9|28045.9|84
1648183200000|2022-03-25 04:40:00|28075.4|28068.4|28102.9|28095.9|28115.4|28108.4|28072.9|28065.9|152
1648183500000|2022-03-25 04:45:00|28100.4|28093.4|28122.9|28115.9|28137.9|28130.9|28097.9|28090.9|203
1648183800000|2022-03-25 04:50:00|28120.4|28113.4|28107.9|28100.9|28132.9|28125.9|28102.9|28095.9|128
1648184100000|2022-03-25 04:55:00|28110.4|28103.4|28152.9|28145.9|28160.4|28153.4|28107.9|28100.9|232
1648184400000|2022-03-25 05:00:00|28150.4|28143.4|28117.9|28110.9|28155.4|28148.4|28112.9|28105.9|281
1648184700000|2022-03-25 05:05:00|28120.4|28113.4|28107.9|28100.9|28132.9|28125.9|28102.9|28095.9|211
1648185000000|2022-03-25 05:10:00|28110.4|28103.4|28122.9|28115.9|28132.9|28125.9|28107.9|28100.9|128
1648185300000|2022-03-25 05:15:00|28120.4|28113.4|28122.9|28115.9|28137.9|28130.9|28112.9|28105.9|191
1648185600000|2022-03-25 05:20:00|28125.4|28118.4|28122.9|28115.9|28142.9|28135.9|28117.9|28110.9|226
1648185900000|2022-03-25 05:25:00|28125.4|28118.4|28117.9|28110.9|28132.9|28125.9|28112.9|28105.9|137
1648186200000|2022-03-25 05:30:00|28120.4|28113.4|28117.9|28110.9|28122.9|28115.9|28107.9|28100.9|197
1648186500000|2022-03-25 05:35:00|28112.9|28105.9|28127.9|28120.9|28127.9|28120.9|28102.9|28095.9|300
1648186800000|2022-03-25 05:40:00|28125.4|28118.4|28092.9|28085.9|28127.9|28120.9|28087.9|28080.9|404
1648187100000|2022-03-25 05:45:00|28095.4|28088.4|28122.9|28115.9|28127.9|28120.9|28092.9|28085.9|338
1648187400000|2022-03-25 05:50:00|28117.9|28110.9|28132.9|28125.9|28142.9|28135.9|28117.9|28110.9|610
1648187700000|2022-03-25 05:55:00|28135.4|28128.4|28147.9|28140.9|28172.9|28165.9|28132.9|28125.9|909
1648188000000|2022-03-25 06:00:00|28142.9|28135.9|28157.9|28150.9|28177.9|28170.9|28127.9|28120.9|1212
1648188300000|2022-03-25 06:05:00|28162.9|28155.9|28155.4|28148.4|28177.9|28170.9|28147.9|28140.9|789
1648188600000|2022-03-25 06:10:00|28157.9|28150.9|28137.9|28130.9|28167.9|28160.9|28132.9|28125.9|415
1648188900000|2022-03-25 06:15:00|28140.4|28133.4|28162.9|28155.9|28162.9|28155.9|28140.4|28133.4|420
1648189200000|2022-03-25 06:20:00|28160.4|28153.4|28180.4|28173.4|28180.4|28173.4|28157.9|28150.9|196
1648189500000|2022-03-25 06:25:00|28177.9|28170.9|28177.9|28170.9|28182.9|28175.9|28162.9|28155.9|69
1648189800000|2022-03-25 06:30:00|28172.9|28165.9|28177.9|28170.9|28180.4|28173.4|28172.9|28165.9|33
1648190100000|2022-03-25 06:35:00|28175.4|28168.4|28162.9|28155.9|28175.4|28168.4|28157.9|28150.9|142
1648190400000|2022-03-25 06:40:00|28157.9|28150.9|28155.4|28148.4|28157.9|28150.9|28152.9|28145.9|73
1648190700000|2022-03-25 06:45:00|28157.9|28150.9|28150.4|28143.4|28157.9|28150.9|28147.9|28140.9|68
1648191000000|2022-03-25 06:50:00|28152.9|28145.9|28152.9|28145.9|28155.4|28148.4|28145.4|28138.4|26
1648191300000|2022-03-25 06:55:00|28150.4|28143.4|28162.9|28155.9|28162.9|28155.9|28147.9|28140.9|21
1648191600000|2022-03-25 07:00:00|28155.4|28148.4|28152.9|28145.9|28162.9|28155.9|28147.9|28140.9|95
1648191900000|2022-03-25 07:05:00|28150.4|28143.4|28137.9|28130.9|28152.9|28145.9|28137.9|28130.9|75
1648192200000|2022-03-25 07:10:00|28135.4|28128.4|28147.9|28140.9|28147.9|28140.9|28132.9|28125.9|68
1648192500000|2022-03-25 07:15:00|28152.9|28145.9|28130.4|28123.4|28152.9|28145.9|28127.9|28120.9|70
1648192800000|2022-03-25 07:20:00|28132.9|28125.9|28122.9|28115.9|28132.9|28125.9|28112.9|28105.9|125
1648193100000|2022-03-25 07:25:00|28127.9|28120.9|28107.9|28100.9|28132.9|28125.9|28102.9|28095.9|72
1648193400000|2022-03-25 07:30:00|28110.4|28103.4|28122.9|28115.9|28127.9|28120.9|28110.4|28103.4|110
1648193700000|2022-03-25 07:35:00|28127.9|28120.9|28127.9|28120.9|28132.9|28125.9|28115.4|28108.4|97
1648194000000|2022-03-25 07:40:00|28132.9|28125.9|28112.9|28105.9|28132.9|28125.9|28105.4|28098.4|111
1648194300000|2022-03-25 07:45:00|28110.4|28103.4|28105.4|28098.4|28122.9|28115.9|28102.9|28095.9|102
1648194600000|2022-03-25 07:50:00|28102.9|28095.9|28127.9|28120.9|28132.9|28125.9|28102.9|28095.9|143
1648194900000|2022-03-25 07:55:00|28132.9|28125.9|28137.9|28130.9|28142.9|28135.9|28127.9|28120.9|156
1648195200000|2022-03-25 08:00:00|28132.9|28125.9|28127.9|28120.9|28165.4|28158.4|28127.9|28120.9|268
1648195500000|2022-03-25 08:05:00|28125.4|28118.4|28085.4|28078.4|28127.9|28120.9|28077.9|28070.9|271
1648195800000|2022-03-25 08:10:00|28087.9|28080.9|28037.9|28030.9|28087.9|28080.9|28037.9|28030.9|385
1648196100000|2022-03-25 08:15:00|28040.4|28033.4|28042.9|28035.9|28052.9|28045.9|28032.9|28025.9|311
1648196400000|2022-03-25 08:20:00|28037.9|28030.9|28040.4|28033.4|28057.9|28050.9|28032.9|28025.9|71
1648196700000|2022-03-25 08:25:00|28037.9|28030.9|28037.9|28030.9|28062.9|28055.9|28037.9|28030.9|313
1648197000000|2022-03-25 08:30:00|28035.4|28028.4|28047.9|28040.9|28057.9|28050.9|28027.9|28020.9|109
1648197300000|2022-03-25 08:35:00|28050.4|28043.4|28052.9|28045.9|28057.9|28050.9|28040.4|28033.4|60
1648197600000|2022-03-25 08:40:00|28047.9|28040.9|28047.9|28040.9|28050.4|28043.4|28027.9|28020.9|105
1648197900000|2022-03-25 08:45:00|28050.4|28043.4|28067.9|28060.9|28067.9|28060.9|28042.9|28035.9|106
1648198200000|2022-03-25 08:50:00|28072.9|28065.9|28072.9|28065.9|28077.9|28070.9|28057.9|28050.9|136
1648198500000|2022-03-25 08:55:00|28075.4|28068.4|28077.9|28070.9|28085.4|28078.4|28067.9|28060.9|69
1648198800000|2022-03-25 09:00:00|28080.4|28073.4|28057.9|28050.9|28107.9|28100.9|28032.9|28025.9|526
1648199100000|2022-03-25 09:05:00|28055.4|28048.4|28047.9|28040.9|28062.9|28055.9|28042.9|28035.9|64
1648199400000|2022-03-25 09:10:00|28045.4|28038.4|28052.9|28045.9|28057.9|28050.9|28037.9|28030.9|54
1648199700000|2022-03-25 09:15:00|28050.4|28043.4|28062.9|28055.9|28067.9|28060.9|28047.9|28040.9|43
1648200000000|2022-03-25 09:20:00|28060.4|28053.4|28070.4|28063.4|28075.4|28068.4|28057.9|28050.9|17
1648200300000|2022-03-25 09:25:00|28067.9|28060.9|28062.9|28055.9|28072.9|28065.9|28057.9|28050.9|40
1648200600000|2022-03-25 09:30:00|28060.4|28053.4|28037.9|28030.9|28065.4|28058.4|28035.4|28028.4|131
1648200900000|2022-03-25 09:35:00|28035.4|28028.4|28050.4|28043.4|28062.9|28055.9|28035.4|28028.4|100
1648201200000|2022-03-25 09:40:00|28052.9|28045.9|28060.4|28053.4|28062.9|28055.9|28047.9|28040.9|78
1648201500000|2022-03-25 09:45:00|28057.9|28050.9|28077.9|28070.9|28082.9|28075.9|28057.9|28050.9|231
1648201800000|2022-03-25 09:50:00|28075.4|28068.4|28090.4|28083.4|28097.9|28090.9|28067.9|28060.9|230
1648202100000|2022-03-25 09:55:00|28092.9|28085.9|28100.4|28093.4|28102.9|28095.9|28082.9|28075.9|111
1648202400000|2022-03-25 10:00:00|28097.9|28090.9|28087.9|28080.9|28107.9|28100.9|28087.9|28080.9|130
1648202700000|2022-03-25 10:05:00|28095.4|28088.4|28092.9|28085.9|28105.4|28098.4|28087.9|28080.9|75
1648203000000|2022-03-25 10:10:00|28095.4|28088.4|28107.9|28100.9|28112.9|28105.9|28095.4|28088.4|77
1648203300000|2022-03-25 10:15:00|28112.9|28105.9|28122.9|28115.9|28140.4|28133.4|28110.4|28103.4|372
1648203600000|2022-03-25 10:20:00|28125.4|28118.4|28120.4|28113.4|28127.9|28120.9|28112.9|28105.9|38
1648203900000|2022-03-25 10:25:00|28117.9|28110.9|28130.4|28123.4|28132.9|28125.9|28117.9|28110.9|43
1648204200000|2022-03-25 10:30:00|28132.9|28125.9|28127.9|28120.9|28132.9|28125.9|28122.9|28115.9|55
1648204500000|2022-03-25 10:35:00|28125.4|28118.4|28127.9|28120.9|28127.9|28120.9|28117.9|28110.9|54
1648204800000|2022-03-25 10:40:00|28130.4|28123.4|28137.9|28130.9|28137.9|28130.9|28127.9|28120.9|22
1648205100000|2022-03-25 10:45:00|28135.4|28128.4|28132.9|28125.9|28152.9|28145.9|28127.9|28120.9|112
1648205400000|2022-03-25 10:50:00|28137.9|28130.9|28152.9|28145.9|28157.9|28150.9|28137.9|28130.9|52
1648205700000|2022-03-25 10:55:00|28147.9|28140.9|28182.9|28175.9|28182.9|28175.9|28147.9|28140.9|215
1648206000000|2022-03-25 11:00:00|28187.9|28180.9|28172.9|28165.9|28187.9|28180.9|28170.4|28163.4|150
1648206300000|2022-03-25 11:05:00|28175.4|28168.4|28170.4|28163.4|28177.9|28170.9|28167.9|28160.9|64
1648206600000|2022-03-25 11:10:00|28172.9|28165.9|28157.9|28150.9|28177.9|28170.9|28157.9|28150.9|71
1648206900000|2022-03-25 11:15:00|28162.9|28155.9|28165.4|28158.4|28172.9|28165.9|28155.4|28148.4|79
1648207200000|2022-03-25 11:20:00|28162.9|28155.9|28192.9|28185.9|28197.9|28190.9|28162.9|28155.9|114
1648207500000|2022-03-25 11:25:00|28195.4|28188.4|28217.9|28210.9|28222.9|28215.9|28192.9|28185.9|183
1648207800000|2022-03-25 11:30:00|28220.4|28213.4|28200.4|28193.4|28222.9|28215.9|28197.9|28190.9|129
1648208100000|2022-03-25 11:35:00|28197.9|28190.9|28197.9|28190.9|28202.9|28195.9|28192.9|28185.9|41
1648208400000|2022-03-25 11:40:00|28200.4|28193.4|28197.9|28190.9|28202.9|28195.9|28192.9|28185.9|95
1648208700000|2022-03-25 11:45:00|28200.4|28193.4|28192.9|28185.9|28202.9|28195.9|28192.9|28185.9|158
1648209000000|2022-03-25 11:50:00|28197.9|28190.9|28197.9|28190.9|28197.9|28190.9|28192.9|28185.9|18
1648209300000|2022-03-25 11:55:00|28202.9|28195.9|28207.9|28200.9|28212.9|28205.9|28197.9|28190.9|82
1648209600000|2022-03-25 12:00:00|28205.4|28198.4|28197.9|28190.9|28205.4|28198.4|28197.9|28190.9|34
1648209900000|2022-03-25 12:05:00|28202.9|28195.9|28197.9|28190.9|28207.9|28200.9|28197.9|28190.9|44
1648210200000|2022-03-25 12:10:00|28202.9|28195.9|28202.9|28195.9|28207.9|28200.9|28192.9|28185.9|27
1648210500000|2022-03-25 12:15:00|28205.4|28198.4|28210.4|28203.4|28210.4|28203.4|28197.9|28190.9|85
1648210800000|2022-03-25 12:20:00|28207.9|28200.9|28207.9|28200.9|28217.9|28210.9|28205.4|28198.4|39
1648211100000|2022-03-25 12:25:00|28210.4|28203.4|28202.9|28195.9|28212.9|28205.9|28202.9|28195.9|29
1648211400000|2022-03-25 12:30:00|28205.4|28198.4|28197.9|28190.9|28207.9|28200.9|28192.9|28185.9|30
1648211700000|2022-03-25 12:35:00|28195.4|28188.4|28182.9|28175.9|28195.4|28188.4|28182.9|28175.9|72
1648212000000|2022-03-25 12:40:00|28180.4|28173.4|28202.9|28195.9|28202.9|28195.9|28180.4|28173.4|44
1648212300000|2022-03-25 12:45:00|28200.4|28193.4|28195.4|28188.4|28202.9|28195.9|28192.9|28185.9|24
1648212600000|2022-03-25 12:50:00|28197.9|28190.9|28192.9|28185.9|28197.9|28190.9|28192.9|28185.9|11
1648212900000|2022-03-25 12:55:00|28195.4|28188.4|28200.4|28193.4|28200.4|28193.4|28192.9|28185.9|27
1648213200000|2022-03-25 13:00:00|28197.9|28190.9|28192.9|28185.9|28200.4|28193.4|28187.9|28180.9|87
1648213500000|2022-03-25 13:05:00|28195.4|28188.4|28187.9|28180.9|28197.9|28190.9|28187.9|28180.9|45
1648213800000|2022-03-25 13:10:00|28182.9|28175.9|28182.9|28175.9|28192.9|28185.9|28177.9|28170.9|72
1648214100000|2022-03-25 13:15:00|28177.9|28170.9|28182.9|28175.9|28187.9|28180.9|28177.9|28170.9|36
1648214400000|2022-03-25 13:20:00|28187.9|28180.9|28197.9|28190.9|28200.4|28193.4|28177.9|28170.9|64
1648214700000|2022-03-25 13:25:00|28200.4|28193.4|28197.9|28190.9|28202.9|28195.9|28182.9|28175.9|124
1648215000000|2022-03-25 13:30:00|28202.9|28195.9|28185.4|28178.4|28210.4|28203.4|28180.4|28173.4|226
1648215300000|2022-03-25 13:35:00|28182.9|28175.9|28187.9|28180.9|28205.4|28198.4|28177.9|28170.9|208
1648215600000|2022-03-25 13:40:00|28190.4|28183.4|28192.9|28185.9|28207.9|28200.9|28172.9|28165.9|137
1648215900000|2022-03-25 13:45:00|28197.9|28190.9|28232.9|28225.9|28242.9|28235.9|28187.9|28180.9|136
1648216200000|2022-03-25 13:50:00|28230.4|28223.4|28252.9|28245.9|28255.4|28248.4|28217.9|28210.9|101
1648216500000|2022-03-25 13:55:00|28250.4|28243.4|28212.9|28205.9|28252.9|28245.9|28200.4|28193.4|91
1648216800000|2022-03-25 14:00:00|28215.4|28208.4|28202.9|28195.9|28217.9|28210.9|28185.4|28178.4|129
1648217100000|2022-03-25 14:05:00|28205.4|28198.4|28222.9|28215.9|28225.4|28218.4|28187.9|28180.9|165
1648217400000|2022-03-25 14:10:00|28220.4|28213.4|28222.9|28215.9|28235.4|28228.4|28215.4|28208.4|67
1648217700000|2022-03-25 14:15:00|28217.9|28210.9|28232.9|28225.9|28237.9|28230.9|28217.9|28210.9|68
1648218000000|2022-03-25 14:20:00|28235.4|28228.4|28247.9|28240.9|28257.9|28250.9|28227.9|28220.9|134
1648218300000|2022-03-25 14:25:00|28250.4|28243.4|28237.9|28230.9|28250.4|28243.4|28232.9|28225.9|47
1648218600000|2022-03-25 14:30:00|28240.4|28233.4|28257.9|28250.9|28257.9|28250.9|28237.9|28230.9|65
1648218900000|2022-03-25 14:35:00|28262.9|28255.9|28257.9|28250.9|28282.9|28275.9|28257.9|28250.9|172
1648219200000|2022-03-25 14:40:00|28260.4|28253.4|28282.9|28275.9|28287.9|28280.9|28257.9|28250.9|98
1648219500000|2022-03-25 14:45:00|28280.4|28273.4|28282.9|28275.9|28297.9|28290.9|28277.9|28270.9|84
1648219800000|2022-03-25 14:50:00|28287.9|28280.9|28257.9|28250.9|28287.9|28280.9|28252.9|28245.9|127
1648220100000|2022-03-25 14:55:00|28260.4|28253.4|28267.9|28260.9|28270.4|28263.4|28252.9|28245.9|106
1648220400000|2022-03-25 15:00:00|28275.4|28268.4|28257.9|28250.9|28277.9|28270.9|28245.4|28238.4|254
1648220700000|2022-03-25 15:05:00|28255.4|28248.4|28192.9|28185.9|28257.9|28250.9|28192.9|28185.9|239
1648221000000|2022-03-25 15:10:00|28190.4|28183.4|28157.9|28150.9|28190.4|28183.4|28142.9|28135.9|423
1648221300000|2022-03-25 15:15:00|28160.4|28153.4|28112.9|28105.9|28172.9|28165.9|28112.9|28105.9|337
1648221600000|2022-03-25 15:20:00|28117.9|28110.9|28072.9|28065.9|28117.9|28110.9|28072.9|28065.9|358
1648221900000|2022-03-25 15:25:00|28075.4|28068.4|28057.9|28050.9|28077.9|28070.9|28007.9|28000.9|428
1648222200000|2022-03-25 15:30:00|28050.4|28043.4|28050.4|28043.4|28062.9|28055.9|28022.9|28015.9|222
1648222500000|2022-03-25 15:35:00|28052.9|28045.9|28052.9|28045.9|28072.9|28065.9|28045.4|28038.4|178
1648222800000|2022-03-25 15:40:00|28050.4|28043.4|28112.9|28105.9|28112.9|28105.9|28050.4|28043.4|269
1648223100000|2022-03-25 15:45:00|28115.4|28108.4|28075.4|28068.4|28115.4|28108.4|28072.9|28065.9|139
1648223400000|2022-03-25 15:50:00|28077.9|28070.9|28087.9|28080.9|28112.9|28105.9|28072.9|28065.9|57
1648223700000|2022-03-25 15:55:00|28085.4|28078.4|28075.4|28068.4|28087.9|28080.9|28057.9|28050.9|128
1648224000000|2022-03-25 16:00:00|28077.9|28070.9|28075.4|28068.4|28087.9|28080.9|28067.9|28060.9|125
1648224300000|2022-03-25 16:05:00|28077.9|28070.9|28107.9|28100.9|28117.9|28110.9|28075.4|28068.4|145
1648224600000|2022-03-25 16:10:00|28105.4|28098.4|28127.9|28120.9|28132.9|28125.9|28105.4|28098.4|105
1648224900000|2022-03-25 16:15:00|28130.4|28123.4|28150.4|28143.4|28152.9|28145.9|28122.9|28115.9|165
1648225200000|2022-03-25 16:20:00|28147.9|28140.9|28142.9|28135.9|28155.4|28148.4|28130.4|28123.4|82
1648225500000|2022-03-25 16:25:00|28145.4|28138.4|28157.9|28150.9|28162.9|28155.9|28125.4|28118.4|143
1648225800000|2022-03-25 16:30:00|28162.9|28155.9|28152.9|28145.9|28162.9|28155.9|28140.4|28133.4|149
1648226100000|2022-03-25 16:35:00|28155.4|28148.4|28112.9|28105.9|28155.4|28148.4|28105.4|28098.4|153
1648226400000|2022-03-25 16:40:00|28115.4|28108.4|28130.4|28123.4|28132.9|28125.9|28107.9|28100.9|119
1648226700000|2022-03-25 16:45:00|28132.9|28125.9|28152.9|28145.9|28157.9|28150.9|28127.9|28120.9|96
1648227000000|2022-03-25 16:50:00|28150.4|28143.4|28145.4|28138.4|28177.9|28170.9|28132.9|28125.9|138
1648227300000|2022-03-25 16:55:00|28147.9|28140.9|28157.9|28150.9|28167.9|28160.9|28127.9|28120.9|47
1648227600000|2022-03-25 17:00:00|28160.4|28153.4|28160.4|28153.4|28162.9|28155.9|28145.4|28138.4|73
1648227900000|2022-03-25 17:05:00|28157.9|28150.9|28162.9|28155.9|28172.9|28165.9|28147.9|28140.9|76
1648228200000|2022-03-25 17:10:00|28160.4|28153.4|28142.9|28135.9|28162.9|28155.9|28137.9|28130.9|84
1648228500000|2022-03-25 17:15:00|28147.9|28140.9|28170.4|28163.4|28177.9|28170.9|28145.4|28138.4|142
1648228800000|2022-03-25 17:20:00|28172.9|28165.9|28142.9|28135.9|28177.9|28170.9|28142.9|28135.9|154
1648229100000|2022-03-25 17:25:00|28145.4|28138.4|28152.9|28145.9|28157.9|28150.9|28132.9|28125.9|119
1648229400000|2022-03-25 17:30:00|28155.4|28148.4|28167.9|28160.9|28170.4|28163.4|28152.9|28145.9|40
1648229700000|2022-03-25 17:35:00|28165.4|28158.4|28167.9|28160.9|28172.9|28165.9|28162.9|28155.9|62
1648230000000|2022-03-25 17:40:00|28170.4|28163.4|28192.9|28185.9|28192.9|28185.9|28157.9|28150.9|102
1648230300000|2022-03-25 17:45:00|28195.4|28188.4|28197.9|28190.9|28200.4|28193.4|28182.9|28175.9|105
1648230600000|2022-03-25 17:50:00|28202.9|28195.9|28207.9|28200.9|28212.9|28205.9|28197.9|28190.9|89
1648230900000|2022-03-25 17:55:00|28212.9|28205.9|28237.9|28230.9|28252.9|28245.9|28207.9|28200.9|160
1648231200000|2022-03-25 18:00:00|28240.4|28233.4|28237.9|28230.9|28252.9|28245.9|28227.9|28220.9|152
1648231500000|2022-03-25 18:05:00|28240.4|28233.4|28245.4|28238.4|28247.9|28240.9|28237.9|28230.9|44
1648231800000|2022-03-25 18:10:00|28247.9|28240.9|28237.9|28230.9|28252.9|28245.9|28232.9|28225.9|34
1648232100000|2022-03-25 18:15:00|28242.9|28235.9|28232.9|28225.9|28252.9|28245.9|28232.9|28225.9|81
1648232400000|2022-03-25 18:20:00|28237.9|28230.9|28247.9|28240.9|28247.9|28240.9|28232.9|28225.9|32
1648232700000|2022-03-25 18:25:00|28245.4|28238.4|28247.9|28240.9|28257.9|28250.9|28242.9|28235.9|58
1648233000000|2022-03-25 18:30:00|28250.4|28243.4|28257.9|28250.9|28265.4|28258.4|28247.9|28240.9|100
1648233300000|2022-03-25 18:35:00|28252.9|28245.9|28252.9|28245.9|28262.9|28255.9|28247.9|28240.9|113
1648233600000|2022-03-25 18:40:00|28255.4|28248.4|28262.9|28255.9|28265.4|28258.4|28245.4|28238.4|41
1648233900000|2022-03-25 18:45:00|28265.4|28258.4|28267.9|28260.9|28267.9|28260.9|28257.9|28250.9|53
1648234200000|2022-03-25 18:50:00|28272.9|28265.9|28267.9|28260.9|28272.9|28265.9|28262.9|28255.9|93
1648234500000|2022-03-25 18:55:00|28265.4|28258.4|28255.4|28248.4|28272.9|28265.9|28247.9|28240.9|81
1648234800000|2022-03-25 19:00:00|28257.9|28250.9|28232.9|28225.9|28257.9|28250.9|28207.9|28200.9|211
1648235100000|2022-03-25 19:05:00|28227.9|28220.9|28187.9|28180.9|28232.9|28225.9|28182.9|28175.9|193
1648235400000|2022-03-25 19:10:00|28190.4|28183.4|28227.9|28220.9|28232.9|28225.9|28190.4|28183.4|28
1648235700000|2022-03-25 19:15:00|28230.4|28223.4|28215.4|28208.4|28237.9|28230.9|28207.9|28200.9|75
1648236000000|2022-03-25 19:20:00|28217.9|28210.9|28197.9|28190.9|28217.9|28210.9|28187.9|28180.9|125
1648236300000|2022-03-25 19:25:00|28200.4|28193.4|28182.9|28175.9|28202.9|28195.9|28180.4|28173.4|77
1648236600000|2022-03-25 19:30:00|28180.4|28173.4|28177.9|28170.9|28192.9|28185.9|28162.9|28155.9|57
1648236900000|2022-03-25 19:35:00|28180.4|28173.4|28187.9|28180.9|28197.9|28190.9|28172.9|28165.9|53
1648237200000|2022-03-25 19:40:00|28192.9|28185.9|28207.9|28200.9|28225.4|28218.4|28187.9|28180.9|171
1648237500000|2022-03-25 19:45:00|28212.9|28205.9|28242.9|28235.9|28247.9|28240.9|28207.9|28200.9|138
1648237800000|2022-03-25 19:50:00|28247.9|28240.9|28245.4|28238.4|28257.9|28250.9|28237.9|28230.9|227
1648238100000|2022-03-25 19:55:00|28247.9|28240.9|28282.9|28275.9|28287.9|28280.9|28242.9|28235.9|272
1648238400000|2022-03-25 20:00:00|28280.4|28273.4|28280.4|28273.4|28287.9|28280.9|28257.9|28250.9|130
1648238700000|2022-03-25 20:05:00|28277.9|28270.9|28277.9|28270.9|28282.9|28275.9|28275.4|28268.4|22
1648239000000|2022-03-25 20:10:00|28280.4|28273.4|28280.4|28273.4|28280.4|28273.4|28277.9|28270.9|19
1648239300000|2022-03-25 20:15:00|28282.9|28275.9|28272.9|28265.9|28282.9|28275.9|28267.9|28260.9|15
1648239600000|2022-03-25 20:20:00|28275.4|28268.4|28282.9|28275.9|28282.9|28275.9|28272.9|28265.9|5
1648239900000|2022-03-25 20:25:00|28285.4|28278.4|28285.4|28278.4|28285.4|28278.4|28285.4|28278.4|5
1648240200000|2022-03-25 20:30:00|28282.9|28275.9|28282.9|28275.9|28285.4|28278.4|28282.9|28275.9|17
1648240500000|2022-03-25 20:35:00|28277.9|28270.9|28277.9|28270.9|28277.9|28270.9|28277.9|28270.9|2
1648240800000|2022-03-25 20:40:00|28275.4|28268.4|28275.4|28268.4|28277.9|28270.9|28275.4|28268.4|1
1648241100000|2022-03-25 20:45:00|28272.9|28265.9|28272.9|28265.9|28277.9|28270.9|28267.9|28260.9|18
1648241400000|2022-03-25 20:50:00|28267.9|28260.9|28262.9|28255.9|28272.9|28265.9|28262.9|28255.9|33
1648241700000|2022-03-25 20:55:00|28260.4|28253.4|28251.9|28236.9|28265.4|28258.4|28251.9|28236.9|29
1648418400000|2022-03-27 22:00:00|28254.4|28239.4|28279.4|28264.4|28289.4|28274.4|28251.9|28236.9|33
1648418700000|2022-03-27 22:05:00|28281.9|28266.9|28279.4|28264.4|28281.9|28266.9|28271.9|28256.9|6
1648419000000|2022-03-27 22:10:00|28276.9|28261.9|28274.4|28259.4|28279.4|28264.4|28271.9|28256.9|6
1648419300000|2022-03-27 22:15:00|28271.9|28256.9|28264.4|28249.4|28274.4|28259.4|28264.4|28249.4|6
1648419600000|2022-03-27 22:20:00|28256.9|28241.9|28251.9|28236.9|28259.4|28244.4|28251.9|28236.9|8
1648419900000|2022-03-27 22:25:00|28246.9|28231.9|28246.9|28231.9|28251.9|28236.9|28246.9|28231.9|2
1648420200000|2022-03-27 22:30:00|28241.9|28226.9|28236.9|28221.9|28241.9|28226.9|28231.9|28216.9|20
1648420500000|2022-03-27 22:35:00|28239.4|28224.4|28239.4|28224.4|28239.4|28224.4|28234.4|28219.4|3
1648420800000|2022-03-27 22:40:00|28241.9|28226.9|28229.4|28214.4|28241.9|28226.9|28226.9|28211.9|9
1648421100000|2022-03-27 22:45:00|28226.9|28211.9|28234.4|28219.4|28241.9|28226.9|28226.9|28211.9|9
1648421400000|2022-03-27 22:50:00|28236.9|28221.9|28226.9|28211.9|28236.9|28221.9|28219.4|28204.4|16
1648421700000|2022-03-27 22:55:00|28224.4|28209.4|28224.4|28209.4|28229.4|28214.4|28224.4|28209.4|1
1648422000000|2022-03-27 23:00:00|28226.9|28211.9|28231.9|28216.9|28239.4|28224.4|28221.9|28206.9|13
1648422300000|2022-03-27 23:05:00|28229.4|28214.4|28234.4|28219.4|28236.9|28221.9|28226.9|28211.9|2
1648422600000|2022-03-27 23:10:00|28231.9|28216.9|28224.4|28209.4|28231.9|28216.9|28216.9|28201.9|1
1648422900000|2022-03-27 23:15:00|28221.9|28206.9|28234.4|28219.4|28239.4|28224.4|28221.9|28206.9|8
1648423200000|2022-03-27 23:20:00|28231.9|28216.9|28236.9|28221.9|28239.4|28224.4|28229.4|28214.4|2
1648423500000|2022-03-27 23:25:00|28239.4|28224.4|28216.9|28201.9|28239.4|28224.4|28209.4|28194.4|76
1648423800000|2022-03-27 23:30:00|28226.9|28211.9|28167.9|28160.9|28226.9|28215.9|28167.9|28160.9|12773
1648424100000|2022-03-27 23:35:00|28165.4|28158.4|28175.4|28168.4|28180.4|28173.4|28147.9|28140.9|216
1648424400000|2022-03-27 23:40:00|28172.9|28165.9|28145.4|28138.4|28172.9|28165.9|28142.9|28135.9|228
1648424700000|2022-03-27 23:45:00|28147.9|28140.9|28145.4|28138.4|28172.9|28165.9|28130.4|28123.4|394
1648425000000|2022-03-27 23:50:00|28147.9|28140.9|28152.9|28145.9|28157.9|28150.9|28137.9|28130.9|200
1648425300000|2022-03-27 23:55:00|28147.9|28140.9|28087.9|28080.9|28152.9|28145.9|28087.9|28080.9|344
1648425600000|2022-03-28 00:00:00|28072.9|28065.9|28007.9|28000.9|28082.9|28075.9|28002.9|27995.9|1910
1648425900000|2022-03-28 00:05:00|28002.9|27995.9|28002.9|27995.9|28032.9|28025.9|27930.4|27923.4|1138
1648426200000|2022-03-28 00:10:00|27997.9|27990.9|28002.9|27995.9|28012.9|28005.9|27970.4|27963.4|614
1648426500000|2022-03-28 00:15:00|28007.9|28000.9|28007.9|28000.9|28010.4|28003.4|27982.9|27975.9|920
1648426800000|2022-03-28 00:20:00|28010.4|28003.4|27987.9|27980.9|28022.9|28015.9|27980.4|27973.4|516
1648427100000|2022-03-28 00:25:00|27990.4|27983.4|28017.9|28010.9|28022.9|28015.9|27987.9|27980.9|329
1648427400000|2022-03-28 00:30:00|28015.4|28008.4|27972.9|27965.9|28015.4|28008.4|27947.9|27940.9|347
1648427700000|2022-03-28 00:35:00|27970.4|27963.4|27935.4|27928.4|27982.9|27975.9|27912.9|27905.9|364
1648428000000|2022-03-28 00:40:00|27932.9|27925.9|27945.4|27938.4|27957.9|27950.9|27917.9|27910.9|300
1648428300000|2022-03-28 00:45:00|27942.9|27935.9|27887.9|27880.9|27945.4|27938.4|27882.9|27875.9|570
1648428600000|2022-03-28 00:50:00|27885.4|27878.4|27895.4|27888.4|27907.9|27900.9|27877.9|27870.9|313
1648428900000|2022-03-28 00:55:00|27892.9|27885.9|27867.9|27860.9|27897.9|27890.9|27852.9|27845.9|626
1648429200000|2022-03-28 01:00:00|27865.4|27858.4|27857.9|27850.9|27887.9|27880.9|27812.9|27805.9|727
1648429500000|2022-03-28 01:05:00|27855.4|27848.4|27867.9|27860.9|27890.4|27883.4|27852.9|27845.9|313
1648429800000|2022-03-28 01:10:00|27865.4|27858.4|27935.4|27928.4|27952.9|27945.9|27862.9|27855.9|852
1648430100000|2022-03-28 01:15:00|27932.9|27925.9|27912.9|27905.9|27945.4|27938.4|27890.4|27883.4|506
1648430400000|2022-03-28 01:20:00|27910.4|27903.4|27967.9|27960.9|27967.9|27960.9|27897.9|27890.9|477
1648430700000|2022-03-28 01:25:00|27970.4|27963.4|27925.4|27918.4|27972.9|27965.9|27917.9|27910.9|332
1648431000000|2022-03-28 01:30:00|27917.9|27910.9|27920.4|27913.4|27932.9|27925.9|27907.9|27900.9|316
1648431300000|2022-03-28 01:35:00|27922.9|27915.9|27932.9|27925.9|27942.9|27935.9|27917.9|27910.9|223
1648431600000|2022-03-28 01:40:00|27927.9|27920.9|27912.9|27905.9|27932.9|27925.9|27892.9|27885.9|227
1648431900000|2022-03-28 01:45:00|27915.4|27908.4|27932.9|27925.9|27937.9|27930.9|27915.4|27908.4|166
1648432200000|2022-03-28 01:50:00|27935.4|27928.4|27992.9|27985.9|27992.9|27985.9|27927.9|27920.9|275
1648432500000|2022-03-28 01:55:00|27990.4|27983.4|27977.9|27970.9|27992.9|27985.9|27962.9|27955.9|181
1648432800000|2022-03-28 02:00:00|27972.9|27965.9|28052.9|28045.9|28057.9|28050.9|27972.9|27965.9|666
1648433100000|2022-03-28 02:05:00|28057.9|28050.9|28052.9|28045.9|28067.9|28060.9|28032.9|28025.9|496
1648433400000|2022-03-28 02:10:00|28055.4|28048.4|28037.9|28030.9|28077.9|28070.9|28027.9|28020.9|340
1648433700000|2022-03-28 02:15:00|28035.4|28028.4|28037.9|28030.9|28047.9|28040.9|28022.9|28015.9|215
1648434000000|2022-03-28 02:20:00|28035.4|28028.4|28017.9|28010.9|28035.4|28028.4|28002.9|27995.9|183
1648434300000|2022-03-28 02:25:00|28012.9|28005.9|27990.4|27983.4|28017.9|28010.9|27990.4|27983.4|185
1648434600000|2022-03-28 02:30:00|27992.9|27985.9|28007.9|28000.9|28020.4|28013.4|27977.9|27970.9|236
1648434900000|2022-03-28 02:35:00|28010.4|28003.4|28027.9|28020.9|28032.9|28025.9|28007.9|28000.9|85
1648435200000|2022-03-28 02:40:00|28025.4|28018.4|28037.9|28030.9|28040.4|28033.4|28022.9|28015.9|73
1648435500000|2022-03-28 02:45:00|28040.4|28033.4|28032.9|28025.9|28045.4|28038.4|28032.9|28025.9|104
1648435800000|2022-03-28 02:50:00|28035.4|28028.4|28055.4|28048.4|28062.9|28055.9|28032.9|28025.9|149
1648436100000|2022-03-28 02:55:00|28057.9|28050.9|28037.9|28030.9|28057.9|28050.9|28027.9|28020.9|86
1648436400000|2022-03-28 03:00:00|28042.9|28035.9|28072.9|28065.9|28072.9|28065.9|28040.4|28033.4|151
1648436700000|2022-03-28 03:05:00|28070.4|28063.4|28072.9|28065.9|28097.9|28090.9|28067.9|28060.9|212
1648437000000|2022-03-28 03:10:00|28067.9|28060.9|28052.9|28045.9|28067.9|28060.9|28042.9|28035.9|313
1648437300000|2022-03-28 03:15:00|28057.9|28050.9|28060.4|28053.4|28062.9|28055.9|28032.9|28025.9|362
1648437600000|2022-03-28 03:20:00|28062.9|28055.9|28042.9|28035.9|28062.9|28055.9|28042.9|28035.9|75
1648437900000|2022-03-28 03:25:00|28045.4|28038.4|28040.4|28033.4|28047.9|28040.9|28032.9|28025.9|89
1648438200000|2022-03-28 03:30:00|28042.9|28035.9|28042.9|28035.9|28077.9|28070.9|28032.9|28025.9|528
1648438500000|2022-03-28 03:35:00|28037.9|28030.9|28040.4|28033.4|28047.9|28040.9|28027.9|28020.9|515
1648438800000|2022-03-28 03:40:00|28042.9|28035.9|28062.9|28055.9|28067.9|28060.9|28032.9|28025.9|532
1648439100000|2022-03-28 03:45:00|28067.9|28060.9|28047.9|28040.9|28072.9|28065.9|28027.9|28020.9|569
1648439400000|2022-03-28 03:50:00|28050.4|28043.4|28012.9|28005.9|28067.9|28060.9|28012.9|28005.9|506
1648439700000|2022-03-28 03:55:00|28010.4|28003.4|28027.9|28020.9|28027.9|28020.9|28002.9|27995.9|332
1648440000000|2022-03-28 04:00:00|28025.4|28018.4|28037.9|28030.9|28040.4|28033.4|28017.9|28010.9|366
1648440300000|2022-03-28 04:05:00|28032.9|28025.9|28042.9|28035.9|28042.9|28035.9|28022.9|28015.9|218
1648440600000|2022-03-28 04:10:00|28045.4|28038.4|28032.9|28025.9|28052.9|28045.9|28032.9|28025.9|82
1648440900000|2022-03-28 04:15:00|28027.9|28020.9|28027.9|28020.9|28037.9|28030.9|28022.9|28015.9|94
1648441200000|2022-03-28 04:20:00|28032.9|28025.9|28022.9|28015.9|28032.9|28025.9|28022.9|28015.9|45
1648441500000|2022-03-28 04:25:00|28025.4|28018.4|28012.9|28005.9|28027.9|28020.9|28012.9|28005.9|66
1648441800000|2022-03-28 04:30:00|28015.4|28008.4|28017.9|28010.9|28022.9|28015.9|28012.9|28005.9|135
1648442100000|2022-03-28 04:35:00|28020.4|28013.4|28027.9|28020.9|28042.9|28035.9|28017.9|28010.9|142
1648442400000|2022-03-28 04:40:00|28030.4|28023.4|28012.9|28005.9|28030.4|28023.4|28012.9|28005.9|57
1648442700000|2022-03-28 04:45:00|28015.4|28008.4|28007.9|28000.9|28017.9|28010.9|27997.9|27990.9|126
1648443000000|2022-03-28 04:50:00|28002.9|27995.9|28005.4|27998.4|28007.9|28000.9|27992.9|27985.9|77
1648443300000|2022-03-28 04:55:00|28007.9|28000.9|28002.9|27995.9|28007.9|28000.9|27992.9|27985.9|97
1648443600000|2022-03-28 05:00:00|28000.4|27993.4|28012.9|28005.9|28015.4|28008.4|27992.9|27985.9|216
1648443900000|2022-03-28 05:05:00|28017.9|28010.9|28002.9|27995.9|28022.9|28015.9|28002.9|27995.9|153
1648444200000|2022-03-28 05:10:00|27997.9|27990.9|27997.9|27990.9|28012.9|28005.9|27992.9|27985.9|116
1648444500000|2022-03-28 05:15:00|27995.4|27988.4|27987.9|27980.9|28002.9|27995.9|27982.9|27975.9|187
1648444800000|2022-03-28 05:20:00|27992.9|27985.9|27997.9|27990.9|27997.9|27990.9|27982.9|27975.9|187
1648445100000|2022-03-28 05:25:00|28002.9|27995.9|27982.9|27975.9|28002.9|27995.9|27982.9|27975.9|229
1648445400000|2022-03-28 05:30:00|27985.4|27978.4|27982.9|27975.9|27992.9|27985.9|27977.9|27970.9|266
1648445700000|2022-03-28 05:35:00|27985.4|27978.4|27952.9|27945.9|27987.9|27980.9|27942.9|27935.9|423
1648446000000|2022-03-28 05:40:00|27955.4|27948.4|27967.9|27960.9|27977.9|27970.9|27947.9|27940.9|262
1648446300000|2022-03-28 05:45:00|27972.9|27965.9|27962.9|27955.9|27972.9|27965.9|27937.9|27930.9|359
1648446600000|2022-03-28 05:50:00|27952.9|27945.9|27962.9|27955.9|27972.9|27965.9|27950.4|27943.4|368
1648446900000|2022-03-28 05:55:00|27960.4|27953.4|27982.9|27975.9|27997.9|27990.9|27957.9|27950.9|799
1648447200000|2022-03-28 06:00:00|27952.9|27945.9|27970.4|27963.4|27987.9|27980.9|27947.9|27940.9|1846
1648447500000|2022-03-28 06:05:00|27972.9|27965.9|27932.9|27925.9|27972.9|27965.9|27917.9|27910.9|833
1648447800000|2022-03-28 06:10:00|27930.4|27923.4|27897.9|27890.9|27937.9|27930.9|27892.9|27885.9|440
1648448100000|2022-03-28 06:15:00|27892.9|27885.9|27907.9|27900.9|27912.9|27905.9|27887.9|27880.9|474
1648448400000|2022-03-28 06:20:00|27910.4|27903.4|27937.9|27930.9|27942.9|27935.9|27910.4|27903.4|365
1648448700000|2022-03-28 06:25:00|27935.4|27928.4|27922.9|27915.9|27937.9|27930.9|27907.9|27900.9|362
1648449000000|2022-03-28 06:30:00|27917.9|27910.9|27907.9|27900.9|27922.9|27915.9|27902.9|27895.9|237
1648449300000|2022-03-28 06:35:00|27905.4|27898.4|27912.9|27905.9|27915.4|27908.4|27902.9|27895.9|51
1648449600000|2022-03-28 06:40:00|27915.4|27908.4|27897.9|27890.9|27917.9|27910.9|27895.4|27888.4|44
1648449900000|2022-03-28 06:45:00|27900.4|27893.4|27895.4|27888.4|27905.4|27898.4|27892.9|27885.9|34
1648450200000|2022-03-28 06:50:00|27897.9|27890.9|27912.9|27905.9|27912.9|27905.9|27890.4|27883.4|33
1648450500000|2022-03-28 06:55:00|27910.4|27903.4|27922.9|27915.9|27930.4|27923.4|27910.4|27903.4|80
1648450800000|2022-03-28 07:00:00|27917.9|27910.9|27992.9|27985.9|28002.9|27995.9|27917.9|27910.9|250
1648451100000|2022-03-28 07:05:00|27995.4|27988.4|28035.4|28028.4|28062.9|28055.9|27995.4|27988.4|302
1648451400000|2022-03-28 07:10:00|28037.9|28030.9|28010.4|28003.4|28037.9|28030.9|27997.9|27990.9|125
1648451700000|2022-03-28 07:15:00|28012.9|28005.9|28002.9|27995.9|28027.9|28020.9|28002.9|27995.9|129
1648452000000|2022-03-28 07:20:00|28000.4|27993.4|28012.9|28005.9|28022.9|28015.9|27992.9|27985.9|108
1648452300000|2022-03-28 07:25:00|28015.4|28008.4|28032.9|28025.9|28042.9|28035.9|28012.9|28005.9|369
1648452600000|2022-03-28 07:30:00|28030.4|28023.4|28067.9|28060.9|28072.9|28065.9|28030.4|28023.4|522
1648452900000|2022-03-28 07:35:00|28070.4|28063.4|28047.9|28040.9|28072.9|28065.9|28042.9|28035.9|195
1648453200000|2022-03-28 07:40:00|28045.4|28038.4|28067.9|28060.9|28067.9|28060.9|28042.9|28035.9|116
1648453500000|2022-03-28 07:45:00|28065.4|28058.4|28052.9|28045.9|28077.9|28070.9|28045.4|28038.4|275
1648453800000|2022-03-28 07:50:00|28050.4|28043.4|28077.9|28070.9|28080.4|28073.4|28050.4|28043.4|103
1648454100000|2022-03-28 07:55:00|28080.4|28073.4|28102.9|28095.9|28112.9|28105.9|28067.9|28060.9|247
1648454400000|2022-03-28 08:00:00|28097.9|28090.9|28080.4|28073.4|28105.4|28098.4|28077.9|28070.9|112
1648454700000|2022-03-28 08:05:00|28082.9|28075.9|28082.9|28075.9|28087.9|28080.9|28062.9|28055.9|194
1648455000000|2022-03-28 08:10:00|28077.9|28070.9|28092.9|28085.9|28092.9|28085.9|28077.9|28070.9|97
1648455300000|2022-03-28 08:15:00|28087.9|28080.9|28117.9|28110.9|28120.4|28113.4|28087.9|28080.9|148
1648455600000|2022-03-28 08:20:00|28112.9|28105.9|28137.9|28130.9|28137.9|28130.9|28102.9|28095.9|196
1648455900000|2022-03-28 08:25:00|28132.9|28125.9|28125.4|28118.4|28137.9|28130.9|28117.9|28110.9|167
1648456200000|2022-03-28 08:30:00|28127.9|28120.9|28122.9|28115.9|28132.9|28125.9|28112.9|28105.9|69
1648456500000|2022-03-28 08:35:00|28120.4|28113.4|28162.9|28155.9|28175.4|28168.4|28117.9|28110.9|285
1648456800000|2022-03-28 08:40:00|28157.9|28150.9|28177.9|28170.9|28182.9|28175.9|28147.9|28140.9|247
1648457100000|2022-03-28 08:45:00|28175.4|28168.4|28217.9|28210.9|28230.4|28223.4|28167.9|28160.9|605
1648457400000|2022-03-28 08:50:00|28215.4|28208.4|28202.9|28195.9|28247.9|28240.9|28192.9|28185.9|519
1648457700000|2022-03-28 08:55:00|28200.4|28193.4|28212.9|28205.9|28227.9|28220.9|28195.4|28188.4|363
1648458000000|2022-03-28 09:00:00|28207.9|28200.9|28192.9|28185.9|28212.9|28205.9|28180.4|28173.4|323
1648458300000|2022-03-28 09:05:00|28195.4|28188.4|28182.9|28175.9|28207.9|28200.9|28177.9|28170.9|83
1648458600000|2022-03-28 09:10:00|28185.4|28178.4|28162.9|28155.9|28192.9|28185.9|28162.9|28155.9|66
1648458900000|2022-03-28 09:15:00|28157.9|28150.9|28167.9|28160.9|28175.4|28168.4|28157.9|28150.9|119
1648459200000|2022-03-28 09:20:00|28165.4|28158.4|28172.9|28165.9|28172.9|28165.9|28157.9|28150.9|70
1648459500000|2022-03-28 09:25:00|28175.4|28168.4|28180.4|28173.4|28182.9|28175.9|28165.4|28158.4|67
1648459800000|2022-03-28 09:30:00|28177.9|28170.9|28177.9|28170.9|28180.4|28173.4|28152.9|28145.9|120
1648460100000|2022-03-28 09:35:00|28182.9|28175.9|28177.9|28170.9|28192.9|28185.9|28177.9|28170.9|127
1648460400000|2022-03-28 09:40:00|28180.4|28173.4|28152.9|28145.9|28182.9|28175.9|28147.9|28140.9|175
1648460700000|2022-03-28 09:45:00|28157.9|28150.9|28130.4|28123.4|28162.9|28155.9|28112.9|28105.9|277
1648461000000|2022-03-28 09:50:00|28132.9|28125.9|28137.9|28130.9|28147.9|28140.9|28122.9|28115.9|117
1648461300000|2022-03-28 09:55:00|28142.9|28135.9|28140.4|28133.4|28147.9|28140.9|28137.9|28130.9|23
1648461600000|2022-03-28 10:00:00|28142.9|28135.9|28137.9|28130.9|28147.9|28140.9|28112.9|28105.9|63
1648461900000|2022-03-28 10:05:00|28140.4|28133.4|28137.9|28130.9|28150.4|28143.4|28132.9|28125.9|39
1648462200000|2022-03-28 10:10:00|28135.4|28128.4|28147.9|28140.9|28150.4|28143.4|28127.9|28120.9|38
1648462500000|2022-03-28 10:15:00|28142.9|28135.9|28142.9|28135.9|28147.9|28140.9|28142.9|28135.9|39
1648462800000|2022-03-28 10:20:00|28145.4|28138.4|28137.9|28130.9|28147.9|28140.9|28132.9|28125.9|29
1648463100000|2022-03-28 10:25:00|28135.4|28128.4|28102.9|28095.9|28137.9|28130.9|28102.9|28095.9|93
1648463400000|2022-03-28 10:30:00|28107.9|28100.9|28092.9|28085.9|28112.9|28105.9|28072.9|28065.9|423
1648463700000|2022-03-28 10:35:00|28097.9|28090.9|28107.9|28100.9|28112.9|28105.9|28087.9|28080.9|260
1648464000000|2022-03-28 10:40:00|28110.4|28103.4|28125.4|28118.4|28127.9|28120.9|28102.9|28095.9|135
1648464300000|2022-03-28 10:45:00|28122.9|28115.9|28152.9|28145.9|28157.9|28150.9|28117.9|28110.9|166
1648464600000|2022-03-28 10:50:00|28147.9|28140.9|28157.9|28150.9|28165.4|28158.4|28147.9|28140.9|118
1648464900000|2022-03-28 10:55:00|28155.4|28148.4|28157.9|28150.9|28162.9|28155.9|28137.9|28130.9|103
1648465200000|2022-03-28 11:00:00|28162.9|28155.9|28172.9|28165.9|28175.4|28168.4|28157.9|28150.9|127
1648465500000|2022-03-28 11:05:00|28167.9|28160.9|28172.9|28165.9|28177.9|28170.9|28152.9|28145.9|89
1648465800000|2022-03-28 11:10:00|28175.4|28168.4|28172.9|28165.9|28182.9|28175.9|28165.4|28158.4|132
1648466100000|2022-03-28 11:15:00|28167.9|28160.9|28190.4|28183.4|28192.9|28185.9|28167.9|28160.9|85
1648466400000|2022-03-28 11:20:00|28192.9|28185.9|28177.9|28170.9|28192.9|28185.9|28170.4|28163.4|164
1648466700000|2022-03-28 11:25:00|28180.4|28173.4|28182.9|28175.9|28192.9|28185.9|28172.9|28165.9|92
1648467000000|2022-03-28 11:30:00|28177.9|28170.9|28180.4|28173.4|28192.9|28185.9|28172.9|28165.9|138
1648467300000|2022-03-28 11:35:00|28177.9|28170.9|28182.9|28175.9|28192.9|28185.9|28177.9|28170.9|136
1648467600000|2022-03-28 11:40:00|28177.9|28170.9|28182.9|28175.9|28187.9|28180.9|28177.9|28170.9|94
1648467900000|2022-03-28 11:45:00|28187.9|28180.9|28192.9|28185.9|28192.9|28185.9|28182.9|28175.9|172
1648468200000|2022-03-28 11:50:00|28190.4|28183.4|28192.9|28185.9|28197.9|28190.9|28177.9|28170.9|102
1648468500000|2022-03-28 11:55:00|28190.4|28183.4|28172.9|28165.9|28192.9|28185.9|28167.9|28160.9|121
1648468800000|2022-03-28 12:00:00|28175.4|28168.4|28167.9|28160.9|28177.9|28170.9|28162.9|28155.9|68
1648469100000|2022-03-28 12:05:00|28170.4|28163.4|28172.9|28165.9|28172.9|28165.9|28162.9|28155.9|55
1648469400000|2022-03-28 12:10:00|28167.9|28160.9|28152.9|28145.9|28170.4|28163.4|28147.9|28140.9|83
1648469700000|2022-03-28 12:15:00|28157.9|28150.9|28122.9|28115.9|28157.9|28150.9|28122.9|28115.9|138
1648470000000|2022-03-28 12:20:00|28125.4|28118.4|28127.9|28120.9|28140.4|28133.4|28112.9|28105.9|179
1648470300000|2022-03-28 12:25:00|28132.9|28125.9|28137.9|28130.9|28142.9|28135.9|28127.9|28120.9|76
1648470600000|2022-03-28 12:30:00|28142.9|28135.9|28125.4|28118.4|28142.9|28135.9|28117.9|28110.9|109
1648470900000|2022-03-28 12:35:00|28127.9|28120.9|28112.9|28105.9|28127.9|28120.9|28107.9|28100.9|193
1648471200000|2022-03-28 12:40:00|28107.9|28100.9|28072.9|28065.9|28112.9|28105.9|28067.9|28060.9|313
1648471500000|2022-03-28 12:45:00|28075.4|28068.4|28057.9|28050.9|28075.4|28068.4|28052.9|28045.9|215
1648471800000|2022-03-28 12:50:00|28055.4|28048.4|28067.9|28060.9|28070.4|28063.4|28052.9|28045.9|87
1648472100000|2022-03-28 12:55:00|28070.4|28063.4|28087.9|28080.9|28090.4|28083.4|28067.9|28060.9|109
1648472400000|2022-03-28 13:00:00|28085.4|28078.4|28072.9|28065.9|28087.9|28080.9|28067.9|28060.9|71
1648472700000|2022-03-28 13:05:00|28067.9|28060.9|28077.9|28070.9|28090.4|28083.4|28067.9|28060.9|117
1648473000000|2022-03-28 13:10:00|28075.4|28068.4|28082.9|28075.9|28085.4|28078.4|28045.4|28038.4|57
1648473300000|2022-03-28 13:15:00|28085.4|28078.4|28082.9|28075.9|28090.4|28083.4|28077.9|28070.9|35
1648473600000|2022-03-28 13:20:00|28085.4|28078.4|28087.9|28080.9|28097.9|28090.9|28082.9|28075.9|58
1648473900000|2022-03-28 13:25:00|28090.4|28083.4|28092.9|28085.9|28095.4|28088.4|28080.4|28073.4|58
1648474200000|2022-03-28 13:30:00|28095.4|28088.4|28107.9|28100.9|28112.9|28105.9|28087.9|28080.9|228
1648474500000|2022-03-28 13:35:00|28110.4|28103.4|28122.9|28115.9|28137.9|28130.9|28107.9|28100.9|200
1648474800000|2022-03-28 13:40:00|28120.4|28113.4|28137.9|28130.9|28162.9|28155.9|28117.9|28110.9|210
1648475100000|2022-03-28 13:45:00|28140.4|28133.4|28122.9|28115.9|28152.9|28145.9|28112.9|28105.9|128
1648475400000|2022-03-28 13:50:00|28127.9|28120.9|28155.4|28148.4|28155.4|28148.4|28122.9|28115.9|117
1648475700000|2022-03-28 13:55:00|28157.9|28150.9|28157.9|28150.9|28167.9|28160.9|28140.4|28133.4|232
1648476000000|2022-03-28 14:00:00|28152.9|28145.9|28102.9|28095.9|28157.9|28150.9|28087.9|28080.9|334
1648476300000|2022-03-28 14:05:00|28107.9|28100.9|28122.9|28115.9|28132.9|28125.9|28102.9|28095.9|181
1648476600000|2022-03-28 14:10:00|28127.9|28120.9|28132.9|28125.9|28137.9|28130.9|28112.9|28105.9|169
1648476900000|2022-03-28 14:15:00|28130.4|28123.4|28107.9|28100.9|28135.4|28128.4|28107.9|28100.9|82
1648477200000|2022-03-28 14:20:00|28110.4|28103.4|28117.9|28110.9|28122.9|28115.9|28082.9|28075.9|115
1648477500000|2022-03-28 14:25:00|28120.4|28113.4|28127.9|28120.9|28127.9|28120.9|28097.9|28090.9|89
1648477800000|2022-03-28 14:30:00|28122.9|28115.9|28100.4|28093.4|28127.9|28120.9|28087.9|28080.9|220
1648478100000|2022-03-28 14:35:00|28097.9|28090.9|28082.9|28075.9|28112.9|28105.9|28067.9|28060.9|202
1648478400000|2022-03-28 14:40:00|28077.9|28070.9|28087.9|28080.9|28092.9|28085.9|28077.9|28070.9|139
1648478700000|2022-03-28 14:45:00|28090.4|28083.4|28097.9|28090.9|28112.9|28105.9|28087.9|28080.9|274
1648479000000|2022-03-28 14:50:00|28095.4|28088.4|28107.9|28100.9|28112.9|28105.9|28092.9|28085.9|148
1648479300000|2022-03-28 14:55:00|28110.4|28103.4|28142.9|28135.9|28142.9|28135.9|28107.9|28100.9|129
1648479600000|2022-03-28 15:00:00|28145.4|28138.4|28062.9|28055.9|28147.9|28140.9|28050.4|28043.4|731
1648479900000|2022-03-28 15:05:00|28060.4|28053.4|28077.9|28070.9|28087.9|28080.9|28052.9|28045.9|281
1648480200000|2022-03-28 15:10:00|28080.4|28073.4|28087.9|28080.9|28087.9|28080.9|28067.9|28060.9|184
1648480500000|2022-03-28 15:15:00|28082.9|28075.9|28095.4|28088.4|28097.9|28090.9|28072.9|28065.9|97
1648480800000|2022-03-28 15:20:00|28092.9|28085.9|28082.9|28075.9|28097.9|28090.9|28077.9|28070.9|73
1648481100000|2022-03-28 15:25:00|28087.9|28080.9|28077.9|28070.9|28087.9|28080.9|28052.9|28045.9|99
1648481400000|2022-03-28 15:30:00|28075.4|28068.4|28022.9|28015.9|28082.9|28075.9|28022.9|28015.9|330
1648481700000|2022-03-28 15:35:00|28020.4|28013.4|28022.9|28015.9|28037.9|28030.9|28002.9|27995.9|238
1648482000000|2022-03-28 15:40:00|28025.4|28018.4|28032.9|28025.9|28042.9|28035.9|28022.9|28015.9|145
1648482300000|2022-03-28 15:45:00|28030.4|28023.4|27987.9|27980.9|28032.9|28025.9|27987.9|27980.9|177
1648482600000|2022-03-28 15:50:00|27990.4|27983.4|27992.9|27985.9|28007.9|28000.9|27977.9|27970.9|269
1648482900000|2022-03-28 15:55:00|27990.4|27983.4|27977.9|27970.9|27997.9|27990.9|27967.9|27960.9|145
1648483200000|2022-03-28 16:00:00|27972.9|27965.9|28007.9|28000.9|28012.9|28005.9|27962.9|27955.9|157
1648483500000|2022-03-28 16:05:00|28005.4|27998.4|27982.9|27975.9|28007.9|28000.9|27982.9|27975.9|68
1648483800000|2022-03-28 16:10:00|27980.4|27973.4|27972.9|27965.9|27982.9|27975.9|27947.9|27940.9|158
1648484100000|2022-03-28 16:15:00|27967.9|27960.9|27957.9|27950.9|27977.9|27970.9|27947.9|27940.9|75
1648484400000|2022-03-28 16:20:00|27962.9|27955.9|27977.9|27970.9|27982.9|27975.9|27957.9|27950.9|55
1648484700000|2022-03-28 16:25:00|27975.4|27968.4|27967.9|27960.9|27982.9|27975.9|27960.4|27953.4|72
1648485000000|2022-03-28 16:30:00|27962.9|27955.9|27992.9|27985.9|27995.4|27988.4|27962.9|27955.9|273
1648485300000|2022-03-28 16:35:00|27997.9|27990.9|28000.4|27993.4|28002.9|27995.9|27987.9|27980.9|60
1648485600000|2022-03-28 16:40:00|27997.9|27990.9|28022.9|28015.9|28027.9|28020.9|27997.9|27990.9|89
1648485900000|2022-03-28 16:45:00|28017.9|28010.9|28017.9|28010.9|28022.9|28015.9|28012.9|28005.9|81
1648486200000|2022-03-28 16:50:00|28015.4|28008.4|28032.9|28025.9|28032.9|28025.9|28012.9|28005.9|88
1648486500000|2022-03-28 16:55:00|28037.9|28030.9|28040.4|28033.4|28042.9|28035.9|28032.9|28025.9|34
1648486800000|2022-03-28 17:00:00|28037.9|28030.9|28027.9|28020.9|28045.4|28038.4|28022.9|28015.9|82
1648487100000|2022-03-28 17:05:00|28030.4|28023.4|28017.9|28010.9|28032.9|28025.9|28012.9|28005.9|110
1648487400000|2022-03-28 17:10:00|28012.9|28005.9|28017.9|28010.9|28022.9|28015.9|28007.9|28000.9|33
1648487700000|2022-03-28 17:15:00|28020.4|28013.4|28027.9|28020.9|28027.9|28020.9|28017.9|28010.9|56
1648488000000|2022-03-28 17:20:00|28025.4|28018.4|28052.9|28045.9|28055.4|28048.4|28022.9|28015.9|67
1648488300000|2022-03-28 17:25:00|28055.4|28048.4|28057.9|28050.9|28067.9|28060.9|28047.9|28040.9|112
1648488600000|2022-03-28 17:30:00|28060.4|28053.4|28052.9|28045.9|28062.9|28055.9|28047.9|28040.9|54
1648488900000|2022-03-28 17:35:00|28055.4|28048.4|28052.9|28045.9|28062.9|28055.9|28047.9|28040.9|44
1648489200000|2022-03-28 17:40:00|28055.4|28048.4|28050.4|28043.4|28057.9|28050.9|28047.9|28040.9|20
1648489500000|2022-03-28 17:45:00|28052.9|28045.9|28047.9|28040.9|28060.4|28053.4|28042.9|28035.9|67
1648489800000|2022-03-28 17:50:00|28050.4|28043.4|28052.9|28045.9|28057.9|28050.9|28047.9|28040.9|31
1648490100000|2022-03-28 17:55:00|28050.4|28043.4|28057.9|28050.9|28062.9|28055.9|28042.9|28035.9|24
1648490400000|2022-03-28 18:00:00|28055.4|28048.4|28062.9|28055.9|28072.9|28065.9|28050.4|28043.4|52
1648490700000|2022-03-28 18:05:00|28057.9|28050.9|28072.9|28065.9|28077.9|28070.9|28052.9|28045.9|60
1648491000000|2022-03-28 18:10:00|28077.9|28070.9|28077.9|28070.9|28087.9|28080.9|28062.9|28055.9|115
1648491300000|2022-03-28 18:15:00|28075.4|28068.4|28075.4|28068.4|28082.9|28075.9|28072.9|28065.9|51
1648491600000|2022-03-28 18:20:00|28077.9|28070.9|28087.9|28080.9|28092.9|28085.9|28072.9|28065.9|40
1648491900000|2022-03-28 18:25:00|28090.4|28083.4|28092.9|28085.9|28102.9|28095.9|28080.4|28073.4|129
1648492200000|2022-03-28 18:30:00|28097.9|28090.9|28092.9|28085.9|28102.9|28095.9|28090.4|28083.4|54
1648492500000|2022-03-28 18:35:00|28090.4|28083.4|28087.9|28080.9|28092.9|28085.9|28082.9|28075.9|29
1648492800000|2022-03-28 18:40:00|28090.4|28083.4|28107.9|28100.9|28117.9|28110.9|28087.9|28080.9|241
1648493100000|2022-03-28 18:45:00|28112.9|28105.9|28122.9|28115.9|28125.4|28118.4|28107.9|28100.9|54
1648493400000|2022-03-28 18:50:00|28125.4|28118.4|28137.9|28130.9|28142.9|28135.9|28122.9|28115.9|108
1648493700000|2022-03-28 18:55:00|28135.4|28128.4|28162.9|28155.9|28162.9|28155.9|28132.9|28125.9|145
1648494000000|2022-03-28 19:00:00|28157.9|28150.9|28127.9|28120.9|28157.9|28150.9|28122.9|28115.9|173
1648494300000|2022-03-28 19:05:00|28130.4|28123.4|28147.9|28140.9|28157.9|28150.9|28125.4|28118.4|111
1648494600000|2022-03-28 19:10:00|28145.4|28138.4|28152.9|28145.9|28155.4|28148.4|28142.9|28135.9|75
1648494900000|2022-03-28 19:15:00|28147.9|28140.9|28157.9|28150.9|28157.9|28150.9|28147.9|28140.9|416
1648495200000|2022-03-28 19:20:00|28162.9|28155.9|28187.9|28180.9|28192.9|28185.9|28157.9|28150.9|198
1648495500000|2022-03-28 19:25:00|28185.4|28178.4|28192.9|28185.9|28197.9|28190.9|28182.9|28175.9|215
1648495800000|2022-03-28 19:30:00|28195.4|28188.4|28222.9|28215.9|28227.9|28220.9|28192.9|28185.9|256
1648496100000|2022-03-28 19:35:00|28220.4|28213.4|28197.9|28190.9|28222.9|28215.9|28192.9|28185.9|100
1648496400000|2022-03-28 19:40:00|28195.4|28188.4|28217.9|28210.9|28222.9|28215.9|28192.9|28185.9|136
1648496700000|2022-03-28 19:45:00|28215.4|28208.4|28217.9|28210.9|28222.9|28215.9|28202.9|28195.9|220
1648497000000|2022-03-28 19:50:00|28202.9|28195.9|28212.9|28205.9|28212.9|28205.9|28192.9|28185.9|430
1648497300000|2022-03-28 19:55:00|28207.9|28200.9|28242.9|28235.9|28257.9|28250.9|28207.9|28200.9|536
1648497600000|2022-03-28 20:00:00|28245.4|28238.4|28267.9|28260.9|28272.9|28265.9|28242.9|28235.9|124
1648497900000|2022-03-28 20:05:00|28265.4|28258.4|28257.9|28250.9|28267.9|28260.9|28257.9|28250.9|30
1648498200000|2022-03-28 20:10:00|28260.4|28253.4|28252.9|28245.9|28260.4|28253.4|28250.4|28243.4|21
1648498500000|2022-03-28 20:15:00|28255.4|28248.4|28250.4|28243.4|28257.9|28250.9|28250.4|28243.4|2
1648498800000|2022-03-28 20:20:00|28252.9|28245.9|28245.4|28238.4|28252.9|28245.9|28242.9|28235.9|12
1648499100000|2022-03-28 20:25:00|28242.9|28235.9|28245.4|28238.4|28247.9|28240.9|28242.9|28235.9|3
1648499400000|2022-03-28 20:30:00|28242.9|28235.9|28245.4|28238.4|28247.9|28240.9|28242.9|28235.9|13
1648499700000|2022-03-28 20:35:00|28247.9|28240.9|28245.4|28238.4|28247.9|28240.9|28245.4|28238.4|1
1648500000000|2022-03-28 20:40:00|28247.9|28240.9|28245.4|28238.4|28250.4|28243.4|28242.9|28235.9|3
1648500300000|2022-03-28 20:45:00|28247.9|28240.9|28222.9|28215.9|28247.9|28240.9|28222.9|28215.9|106
1648500600000|2022-03-28 20:50:00|28220.4|28213.4|28207.9|28200.9|28227.9|28220.9|28207.9|28200.9|42
1648500900000|2022-03-28 20:55:00|28210.4|28203.4|28206.9|28191.9|28212.9|28205.9|28200.4|28189.4|73
1648501200000|2022-03-28 21:00:00|28201.9|28186.9|28184.4|28169.4|28204.4|28189.4|28181.9|28166.9|1
1648501500000|2022-03-28 21:05:00|28186.9|28171.9|28194.4|28179.4|28194.4|28179.4|28186.9|28171.9|0
1648502100000|2022-03-28 21:15:00|28211.7|28181.7|28208|28178|28213.5|28183.5|28208|28178|18253
1648502400000|2022-03-28 21:20:00|28208.2|28178.2|28209|28179|28209.1|28179.1|28206.4|28176.4|0
1648502700000|2022-03-28 21:25:00|28209.2|28179.2|28207.9|28177.9|28209.6|28179.6|28207.8|28177.8|0
1648503000000|2022-03-28 21:30:00|28205.1|28175.1|28208|28178|28208|28178|28205.1|28175.1|0
1648503300000|2022-03-28 21:35:00|28208.2|28178.2|28207.7|28177.7|28208.7|28178.7|28207.4|28177.4|0
1648503600000|2022-03-28 21:40:00|28207.5|28177.5|28205.6|28175.6|28208.5|28178.5|28205.6|28175.6|0
1648503900000|2022-03-28 21:45:00|28206.1|28176.1|28207.1|28177.1|28208.5|28178.5|28205.9|28175.9|0
1648504200000|2022-03-28 21:50:00|28206.4|28176.4|28207.7|28177.7|28207.7|28177.7|28206.4|28176.4|0
1648504500000|2022-03-28 21:55:00|28207.1|28177.1|28208.3|28178.3|28208.4|28178.4|28207.1|28177.1|0
1648504800000|2022-03-28 22:00:00|28207.5|28177.5|28209.4|28194.4|28221.9|28206.9|28200.5|28170.5|11
1648505100000|2022-03-28 22:05:00|28211.9|28196.9|28206.9|28191.9|28211.9|28196.9|28206.9|28191.9|0
1648505400000|2022-03-28 22:10:00|28204.4|28189.4|28206.9|28191.9|28206.9|28191.9|28201.9|28186.9|0
1648505700000|2022-03-28 22:15:00|28204.4|28189.4|28204.4|28189.4|28204.4|28189.4|28204.4|28189.4|0
1648506300000|2022-03-28 22:25:00|28201.9|28186.9|28199.4|28184.4|28201.9|28186.9|28199.4|28184.4|1
1648506600000|2022-03-28 22:30:00|28200.5|28170.5|28203.9|28173.9|28212.2|28182.2|28200.5|28170.5|5
1648506900000|2022-03-28 22:35:00|28202.3|28172.3|28205.6|28175.6|28207.7|28177.7|28202.3|28172.3|0
1648507200000|2022-03-28 22:40:00|28206.1|28176.1|28206.9|28191.9|28209.4|28194.4|28204.5|28174.5|11
1648507500000|2022-03-28 22:45:00|28209.4|28194.4|28211.9|28196.9|28211.9|28196.9|28201.9|28186.9|9
1648507800000|2022-03-28 22:50:00|28214.4|28199.4|28211.9|28196.9|28219.4|28204.4|28211.9|28196.9|11
1648508100000|2022-03-28 22:55:00|28214.4|28199.4|28224.4|28209.4|28224.4|28209.4|28211.9|28196.9|12
1648508400000|2022-03-28 23:00:00|28221.9|28206.9|28219.4|28204.4|28226.9|28211.9|28214.4|28199.4|7
1648508700000|2022-03-28 23:05:00|28221.9|28206.9|28219.4|28204.4|28221.9|28206.9|28214.4|28199.4|21
1648509000000|2022-03-28 23:10:00|28216.9|28201.9|28214.4|28199.4|28221.9|28206.9|28211.9|28196.9|14
1648509300000|2022-03-28 23:15:00|28216.9|28201.9|28206.9|28191.9|28221.9|28206.9|28206.9|28191.9|22
1648509600000|2022-03-28 23:20:00|28211.9|28196.9|28211.9|28196.9|28211.9|28196.9|28206.9|28191.9|20
1648509900000|2022-03-28 23:25:00|28214.4|28199.4|28231.9|28216.9|28231.9|28216.9|28211.9|28196.9|43
1648510200000|2022-03-28 23:30:00|28236.9|28221.9|28202.9|28195.9|28236.9|28221.9|28202.9|28195.9|15727
1648510500000|2022-03-28 23:35:00|28205.4|28198.4|28227.9|28220.9|28232.9|28225.9|28205.4|28198.4|154
1648510800000|2022-03-28 23:40:00|28222.9|28215.9|28257.9|28250.9|28262.9|28255.9|28222.9|28215.9|280
1648511100000|2022-03-28 23:45:00|28262.9|28255.9|28212.9|28205.9|28262.9|28255.9|28207.9|28200.9|399
1648511400000|2022-03-28 23:50:00|28215.4|28208.4|28157.9|28150.9|28215.4|28208.4|28142.9|28135.9|331
1648511700000|2022-03-28 23:55:00|28155.4|28148.4|28150.4|28143.4|28157.9|28150.9|28132.9|28125.9|317
1648512000000|2022-03-29 00:00:00|28167.9|28160.9|28142.9|28135.9|28167.9|28160.9|28117.9|28110.9|1119
1648512300000|2022-03-29 00:05:00|28145.4|28138.4|28122.9|28115.9|28152.9|28145.9|28092.9|28085.9|567
1648512600000|2022-03-29 00:10:00|28125.4|28118.4|28100.4|28093.4|28132.9|28125.9|28087.9|28080.9|460
1648512900000|2022-03-29 00:15:00|28097.9|28090.9|28072.9|28065.9|28117.9|28110.9|28067.9|28060.9|672
1648513200000|2022-03-29 00:20:00|28070.4|28063.4|28112.9|28105.9|28130.4|28123.4|28067.9|28060.9|309
1648513500000|2022-03-29 00:25:00|28107.9|28100.9|28087.9|28080.9|28122.9|28115.9|28082.9|28075.9|252
1648513800000|2022-03-29 00:30:00|28092.9|28085.9|28087.9|28080.9|28107.9|28100.9|28077.9|28070.9|171
1648514100000|2022-03-29 00:35:00|28082.9|28075.9|28117.9|28110.9|28117.9|28110.9|28082.9|28075.9|173
1648514400000|2022-03-29 00:40:00|28122.9|28115.9|28157.9|28150.9|28162.9|28155.9|28112.9|28105.9|316
1648514700000|2022-03-29 00:45:00|28162.9|28155.9|28152.9|28145.9|28167.9|28160.9|28142.9|28135.9|352
1648515000000|2022-03-29 00:50:00|28155.4|28148.4|28177.9|28170.9|28182.9|28175.9|28142.9|28135.9|474
1648515300000|2022-03-29 00:55:00|28180.4|28173.4|28152.9|28145.9|28192.9|28185.9|28137.9|28130.9|475
1648515600000|2022-03-29 01:00:00|28155.4|28148.4|28147.9|28140.9|28172.9|28165.9|28142.9|28135.9|329
1648515900000|2022-03-29 01:05:00|28145.4|28138.4|28157.9|28150.9|28157.9|28150.9|28132.9|28125.9|184
1648516200000|2022-03-29 01:10:00|28155.4|28148.4|28145.4|28138.4|28157.9|28150.9|28132.9|28125.9|201
1648516500000|2022-03-29 01:15:00|28147.9|28140.9|28137.9|28130.9|28147.9|28140.9|28122.9|28115.9|146
1648516800000|2022-03-29 01:20:00|28135.4|28128.4|28152.9|28145.9|28162.9|28155.9|28132.9|28125.9|221
1648517100000|2022-03-29 01:25:00|28155.4|28148.4|28127.9|28120.9|28162.9|28155.9|28127.9|28120.9|141
1648517400000|2022-03-29 01:30:00|28132.9|28125.9|28142.9|28135.9|28152.9|28145.9|28127.9|28120.9|174
1648517700000|2022-03-29 01:35:00|28147.9|28140.9|28222.9|28215.9|28222.9|28215.9|28147.9|28140.9|605
1648518000000|2022-03-29 01:40:00|28225.4|28218.4|28200.4|28193.4|28232.9|28225.9|28192.9|28185.9|603
1648518300000|2022-03-29 01:45:00|28202.9|28195.9|28197.9|28190.9|28222.9|28215.9|28192.9|28185.9|302
1648518600000|2022-03-29 01:50:00|28200.4|28193.4|28172.9|28165.9|28207.9|28200.9|28172.9|28165.9|287
1648518900000|2022-03-29 01:55:00|28175.4|28168.4|28162.9|28155.9|28175.4|28168.4|28135.4|28128.4|232
1648519200000|2022-03-29 02:00:00|28160.4|28153.4|28125.4|28118.4|28172.9|28165.9|28120.4|28113.4|300
1648519500000|2022-03-29 02:05:00|28127.9|28120.9|28105.4|28098.4|28137.9|28130.9|28102.9|28095.9|170
1648519800000|2022-03-29 02:10:00|28107.9|28100.9|28112.9|28105.9|28117.9|28110.9|28095.4|28088.4|270
1648520100000|2022-03-29 02:15:00|28107.9|28100.9|28110.4|28103.4|28127.9|28120.9|28102.9|28095.9|204
1648520400000|2022-03-29 02:20:00|28112.9|28105.9|28127.9|28120.9|28127.9|28120.9|28102.9|28095.9|150
1648520700000|2022-03-29 02:25:00|28130.4|28123.4|28107.9|28100.9|28130.4|28123.4|28102.9|28095.9|169
1648521000000|2022-03-29 02:30:00|28110.4|28103.4|28097.9|28090.9|28112.9|28105.9|28087.9|28080.9|181
1648521300000|2022-03-29 02:35:00|28087.9|28080.9|28052.9|28045.9|28087.9|28080.9|28042.9|28035.9|279
1648521600000|2022-03-29 02:40:00|28050.4|28043.4|28077.9|28070.9|28082.9|28075.9|28042.9|28035.9|209
1648521900000|2022-03-29 02:45:00|28075.4|28068.4|28082.9|28075.9|28082.9|28075.9|28062.9|28055.9|62
1648522200000|2022-03-29 02:50:00|28080.4|28073.4|28057.9|28050.9|28087.9|28080.9|28032.9|28025.9|165
1648522500000|2022-03-29 02:55:00|28055.4|28048.4|28072.9|28065.9|28072.9|28065.9|28052.9|28045.9|62
1648522800000|2022-03-29 03:00:00|28070.4|28063.4|28072.9|28065.9|28082.9|28075.9|28065.4|28058.4|61
1648523100000|2022-03-29 03:05:00|28075.4|28068.4|28097.9|28090.9|28102.9|28095.9|28072.9|28065.9|87
1648523400000|2022-03-29 03:10:00|28095.4|28088.4|28092.9|28085.9|28097.9|28090.9|28085.4|28078.4|58
1648523700000|2022-03-29 03:15:00|28097.9|28090.9|28097.9|28090.9|28097.9|28090.9|28087.9|28080.9|38
1648524000000|2022-03-29 03:20:00|28100.4|28093.4|28112.9|28105.9|28127.9|28120.9|28097.9|28090.9|129
1648524300000|2022-03-29 03:25:00|28117.9|28110.9|28097.9|28090.9|28122.9|28115.9|28095.4|28088.4|42
1648524600000|2022-03-29 03:30:00|28102.9|28095.9|28082.9|28075.9|28107.9|28100.9|28062.9|28055.9|308
1648524900000|2022-03-29 03:35:00|28087.9|28080.9|28070.4|28063.4|28097.9|28090.9|28067.9|28060.9|130
1648525200000|2022-03-29 03:40:00|28067.9|28060.9|28092.9|28085.9|28097.9|28090.9|28057.9|28050.9|170
1648525500000|2022-03-29 03:45:00|28095.4|28088.4|28087.9|28080.9|28107.9|28100.9|28087.9|28080.9|125
1648525800000|2022-03-29 03:50:00|28082.9|28075.9|28092.9|28085.9|28102.9|28095.9|28077.9|28070.9|130
1648526100000|2022-03-29 03:55:00|28095.4|28088.4|28087.9|28080.9|28107.9|28100.9|28077.9|28070.9|192
1648526400000|2022-03-29 04:00:00|28085.4|28078.4|28097.9|28090.9|28097.9|28090.9|28080.4|28073.4|87
1648526700000|2022-03-29 04:05:00|28092.9|28085.9|28107.9|28100.9|28117.9|28110.9|28085.4|28078.4|101
1648527000000|2022-03-29 04:10:00|28112.9|28105.9|28122.9|28115.9|28127.9|28120.9|28112.9|28105.9|179
1648527300000|2022-03-29 04:15:00|28117.9|28110.9|28122.9|28115.9|28127.9|28120.9|28112.9|28105.9|81
1648527600000|2022-03-29 04:20:00|28125.4|28118.4|28135.4|28128.4|28147.9|28140.9|28122.9|28115.9|156
1648527900000|2022-03-29 04:25:00|28137.9|28130.9|28127.9|28120.9|28142.9|28135.9|28127.9|28120.9|104
1648528200000|2022-03-29 04:30:00|28125.4|28118.4|28122.9|28115.9|28137.9|28130.9|28122.9|28115.9|87
1648528500000|2022-03-29 04:35:00|28117.9|28110.9|28117.9|28110.9|28117.9|28110.9|28117.9|28110.9|47
1648528800000|2022-03-29 04:40:00|28122.9|28115.9|28137.9|28130.9|28137.9|28130.9|28122.9|28115.9|164
1648529100000|2022-03-29 04:45:00|28142.9|28135.9|28127.9|28120.9|28142.9|28135.9|28127.9|28120.9|135
1648529400000|2022-03-29 04:50:00|28130.4|28123.4|28142.9|28135.9|28142.9|28135.9|28122.9|28115.9|136
1648529700000|2022-03-29 04:55:00|28147.9|28140.9|28142.9|28135.9|28147.9|28140.9|28142.9|28135.9|174
1648530000000|2022-03-29 05:00:00|28137.9|28130.9|28142.9|28135.9|28165.4|28158.4|28137.9|28130.9|244
1648530300000|2022-03-29 05:05:00|28147.9|28140.9|28132.9|28125.9|28152.9|28145.9|28130.4|28123.4|204
1648530600000|2022-03-29 05:10:00|28137.9|28130.9|28157.9|28150.9|28157.9|28150.9|28137.9|28130.9|80
1648530900000|2022-03-29 05:15:00|28152.9|28145.9|28147.9|28140.9|28152.9|28145.9|28142.9|28135.9|118
1648531200000|2022-03-29 05:20:00|28150.4|28143.4|28147.9|28140.9|28155.4|28148.4|28147.9|28140.9|145
1648531500000|2022-03-29 05:25:00|28152.9|28145.9|28162.9|28155.9|28167.9|28160.9|28152.9|28145.9|174
1648531800000|2022-03-29 05:30:00|28160.4|28153.4|28185.4|28178.4|28192.9|28185.9|28147.9|28140.9|372
1648532100000|2022-03-29 05:35:00|28182.9|28175.9|28142.9|28135.9|28187.9|28180.9|28137.9|28130.9|377
1648532400000|2022-03-29 05:40:00|28145.4|28138.4|28177.9|28170.9|28177.9|28170.9|28142.9|28135.9|219
1648532700000|2022-03-29 05:45:00|28182.9|28175.9|28187.9|28180.9|28187.9|28180.9|28172.9|28165.9|324
1648533000000|2022-03-29 05:50:00|28182.9|28175.9|28192.9|28185.9|28202.9|28195.9|28182.9|28175.9|552
1648533300000|2022-03-29 05:55:00|28197.9|28190.9|28187.9|28180.9|28197.9|28190.9|28167.9|28160.9|1158
1648533600000|2022-03-29 06:00:00|27951.8|27944.8|27981.8|27974.8|27991.8|27984.8|27951.8|27944.8|2882
1648533900000|2022-03-29 06:05:00|27979.3|27972.3|27954.3|27947.3|27981.8|27974.8|27931.8|27924.8|821
1648534200000|2022-03-29 06:10:00|27951.8|27944.8|27926.8|27919.8|27956.8|27949.8|27921.8|27914.8|287
1648534500000|2022-03-29 06:15:00|27921.8|27914.8|27906.8|27899.8|27926.8|27919.8|27906.8|27899.8|171
1648534800000|2022-03-29 06:20:00|27916.8|27909.8|27926.8|27919.8|27936.8|27929.8|27914.3|27907.3|378
1648535100000|2022-03-29 06:25:00|27929.3|27922.3|27916.8|27909.8|27929.3|27922.3|27914.3|27907.3|72
1648535400000|2022-03-29 06:30:00|27914.3|27907.3|27916.8|27909.8|27926.8|27919.8|27911.8|27904.8|145
1648535700000|2022-03-29 06:35:00|27919.3|27912.3|27921.8|27914.8|27926.8|27919.8|27916.8|27909.8|29
1648536000000|2022-03-29 06:40:00|27924.3|27917.3|27936.8|27929.8|27936.8|27929.8|27921.8|27914.8|58
1648536300000|2022-03-29 06:45:00|27939.3|27932.3|27961.8|27954.8|27971.8|27964.8|27936.8|27929.8|215
1648536600000|2022-03-29 06:50:00|27959.3|27952.3|27971.8|27964.8|27971.8|27964.8|27956.8|27949.8|116
1648536900000|2022-03-29 06:55:00|27976.8|27969.8|28006.8|27999.8|28016.8|28009.8|27971.8|27964.8|261
1648537200000|2022-03-29 07:00:00|28011.8|28004.8|28001.8|27994.8|28021.8|28014.8|27991.8|27984.8|208
1648537500000|2022-03-29 07:05:00|28004.3|27997.3|27964.3|27957.3|28006.8|27999.8|27961.8|27954.8|136
1648537800000|2022-03-29 07:10:00|27961.8|27954.8|27971.8|27964.8|27986.8|27979.8|27956.8|27949.8|78
1648538100000|2022-03-29 07:15:00|27969.3|27962.3|27976.8|27969.8|27981.8|27974.8|27966.8|27959.8|119
1648538400000|2022-03-29 07:20:00|27979.3|27972.3|28021.8|28014.8|28039.3|28032.3|27976.8|27969.8|210
1648538700000|2022-03-29 07:25:00|28026.8|28019.8|28031.8|28024.8|28041.8|28034.8|28021.8|28014.8|259
1648539000000|2022-03-29 07:30:00|28046.8|28039.8|28021.8|28014.8|28051.8|28044.8|28021.8|28014.8|370
1648539300000|2022-03-29 07:35:00|28019.3|28012.3|28006.8|27999.8|28021.8|28014.8|28001.8|27994.8|221
1648539600000|2022-03-29 07:40:00|28001.8|27994.8|27976.8|27969.8|28001.8|27994.8|27971.8|27964.8|129
1648539900000|2022-03-29 07:45:00|27974.3|27967.3|27971.8|27964.8|27981.8|27974.8|27961.8|27954.8|84
1648540200000|2022-03-29 07:50:00|27976.8|27969.8|27949.3|27942.3|27981.8|27974.8|27936.8|27929.8|236
1648540500000|2022-03-29 07:55:00|27951.8|27944.8|27966.8|27959.8|27971.8|27964.8|27946.8|27939.8|123
1648540800000|2022-03-29 08:00:00|27964.3|27957.3|27966.8|27959.8|27971.8|27964.8|27936.8|27929.8|117
1648541100000|2022-03-29 08:05:00|27969.3|27962.3|27981.8|27974.8|27986.8|27979.8|27956.8|27949.8|118
1648541400000|2022-03-29 08:10:00|27986.8|27979.8|27971.8|27964.8|27989.3|27982.3|27951.8|27944.8|204
1648541700000|2022-03-29 08:15:00|27969.3|27962.3|27981.8|27974.8|27991.8|27984.8|27966.8|27959.8|66
1648542000000|2022-03-29 08:20:00|27984.3|27977.3|27971.8|27964.8|27991.8|27984.8|27964.3|27957.3|48
1648542300000|2022-03-29 08:25:00|27974.3|27967.3|27971.8|27964.8|27976.8|27969.8|27964.3|27957.3|70
1648542600000|2022-03-29 08:30:00|27966.8|27959.8|27961.8|27954.8|27971.8|27964.8|27956.8|27949.8|59
1648542900000|2022-03-29 08:35:00|27964.3|27957.3|27971.8|27964.8|27971.8|27964.8|27956.8|27949.8|39
1648543200000|2022-03-29 08:40:00|27974.3|27967.3|28006.8|27999.8|28006.8|27999.8|27974.3|27967.3|100
1648543500000|2022-03-29 08:45:00|28009.3|28002.3|28006.8|27999.8|28016.8|28009.8|28001.8|27994.8|64
1648543800000|2022-03-29 08:50:00|28009.3|28002.3|28006.8|27999.8|28009.3|28002.3|27991.8|27984.8|71
1648544100000|2022-03-29 08:55:00|28011.8|28004.8|28021.8|28014.8|28021.8|28014.8|28004.3|27997.3|123
1648544400000|2022-03-29 09:00:00|28019.3|28012.3|28036.8|28029.8|28036.8|28029.8|28011.8|28004.8|174
1648544700000|2022-03-29 09:05:00|28039.3|28032.3|28066.8|28059.8|28116.8|28109.8|28031.8|28024.8|629
1648545000000|2022-03-29 09:10:00|28071.8|28064.8|28056.8|28049.8|28091.8|28084.8|28056.8|28049.8|300
1648545300000|2022-03-29 09:15:00|28059.3|28052.3|28059.3|28052.3|28069.3|28062.3|28036.8|28029.8|164
1648545600000|2022-03-29 09:20:00|28061.8|28054.8|28071.8|28064.8|28071.8|28064.8|28046.8|28039.8|116
1648545900000|2022-03-29 09:25:00|28074.3|28067.3|28066.8|28059.8|28079.3|28072.3|28059.3|28052.3|97
1648546200000|2022-03-29 09:30:00|28071.8|28064.8|28086.8|28079.8|28086.8|28079.8|28061.8|28054.8|76
1648546500000|2022-03-29 09:35:00|28084.3|28077.3|28121.8|28114.8|28126.8|28119.8|28071.8|28064.8|314
1648546800000|2022-03-29 09:40:00|28119.3|28112.3|28134.3|28127.3|28136.8|28129.8|28116.8|28109.8|160
1648547100000|2022-03-29 09:45:00|28131.8|28124.8|28156.8|28149.8|28161.8|28154.8|28126.8|28119.8|626
1648547400000|2022-03-29 09:50:00|28159.3|28152.3|28156.8|28149.8|28171.8|28164.8|28146.8|28139.8|637
1648547700000|2022-03-29 09:55:00|28151.8|28144.8|28161.8|28154.8|28166.8|28159.8|28151.8|28144.8|269
1648548000000|2022-03-29 10:00:00|28166.8|28159.8|28141.8|28134.8|28166.8|28159.8|28131.8|28124.8|208
1648548300000|2022-03-29 10:05:00|28136.8|28129.8|28129.3|28122.3|28136.8|28129.8|28111.8|28104.8|270
1648548600000|2022-03-29 10:10:00|28126.8|28119.8|28136.8|28129.8|28139.3|28132.3|28124.3|28117.3|72
1648548900000|2022-03-29 10:15:00|28139.3|28132.3|28139.3|28132.3|28146.8|28139.8|28131.8|28124.8|93
1648549200000|2022-03-29 10:20:00|28136.8|28129.8|28146.8|28139.8|28161.8|28154.8|28136.8|28129.8|235
1648549500000|2022-03-29 10:25:00|28149.3|28142.3|28156.8|28149.8|28161.8|28154.8|28146.8|28139.8|128
1648549800000|2022-03-29 10:30:00|28154.3|28147.3|28141.8|28134.8|28156.8|28149.8|28136.8|28129.8|87
1648550100000|2022-03-29 10:35:00|28144.3|28137.3|28146.8|28139.8|28156.8|28149.8|28141.8|28134.8|31
1648550400000|2022-03-29 10:40:00|28151.8|28144.8|28141.8|28134.8|28161.8|28154.8|28136.8|28129.8|94
1648550700000|2022-03-29 10:45:00|28146.8|28139.8|28151.8|28144.8|28166.8|28159.8|28141.8|28134.8|114
1648551000000|2022-03-29 10:50:00|28149.3|28142.3|28151.8|28144.8|28156.8|28149.8|28141.8|28134.8|61
1648551300000|2022-03-29 10:55:00|28154.3|28147.3|28144.3|28137.3|28159.3|28152.3|28136.8|28129.8|310
1648551600000|2022-03-29 11:00:00|28146.8|28139.8|28166.8|28159.8|28169.3|28162.3|28141.8|28134.8|61
1648551900000|2022-03-29 11:05:00|28169.3|28162.3|28161.8|28154.8|28171.8|28164.8|28161.8|28154.8|93
1648552200000|2022-03-29 11:10:00|28159.3|28152.3|28176.8|28169.8|28186.8|28179.8|28156.8|28149.8|296
1648552500000|2022-03-29 11:15:00|28174.3|28167.3|28186.8|28179.8|28186.8|28179.8|28171.8|28164.8|133
1648552800000|2022-03-29 11:20:00|28181.8|28174.8|28181.8|28174.8|28181.8|28174.8|28171.8|28164.8|44
1648553100000|2022-03-29 11:25:00|28179.3|28172.3|28146.8|28139.8|28181.8|28174.8|28146.8|28139.8|98
1648553400000|2022-03-29 11:30:00|28151.8|28144.8|28141.8|28134.8|28151.8|28144.8|28136.8|28129.8|115
1648553700000|2022-03-29 11:35:00|28139.3|28132.3|28146.8|28139.8|28154.3|28147.3|28134.3|28127.3|59
1648554000000|2022-03-29 11:40:00|28149.3|28142.3|28191.8|28184.8|28221.8|28214.8|28136.8|28129.8|1198
1648554300000|2022-03-29 11:45:00|28196.8|28189.8|28239.3|28232.3|28261.8|28254.8|28181.8|28174.8|935
1648554600000|2022-03-29 11:50:00|28236.8|28229.8|28261.8|28254.8|28269.3|28262.3|28226.8|28219.8|516
1648554900000|2022-03-29 11:55:00|28256.8|28249.8|28256.8|28249.8|28261.8|28254.8|28236.8|28229.8|322
1648555200000|2022-03-29 12:00:00|28254.3|28247.3|28261.8|28254.8|28281.8|28274.8|28249.3|28242.3|390
1648555500000|2022-03-29 12:05:00|28256.8|28249.8|28246.8|28239.8|28271.8|28264.8|28241.8|28234.8|345
1648555800000|2022-03-29 12:10:00|28244.3|28237.3|28246.8|28239.8|28271.8|28264.8|28241.8|28234.8|299
1648556100000|2022-03-29 12:15:00|28249.3|28242.3|28241.8|28234.8|28251.8|28244.8|28236.8|28229.8|198
1648556400000|2022-03-29 12:20:00|28244.3|28237.3|28281.8|28274.8|28284.3|28277.3|28241.8|28234.8|381
1648556700000|2022-03-29 12:25:00|28286.8|28279.8|28301.8|28294.8|28311.8|28304.8|28286.8|28279.8|317
1648557000000|2022-03-29 12:30:00|28296.8|28289.8|28281.8|28274.8|28311.8|28304.8|28271.8|28264.8|247
1648557300000|2022-03-29 12:35:00|28276.8|28269.8|28256.8|28249.8|28281.8|28274.8|28251.8|28244.8|346
1648557600000|2022-03-29 12:40:00|28259.3|28252.3|28236.8|28229.8|28261.8|28254.8|28201.8|28194.8|556
1648557900000|2022-03-29 12:45:00|28239.3|28232.3|28254.3|28247.3|28254.3|28247.3|28226.8|28219.8|148
1648558200000|2022-03-29 12:50:00|28256.8|28249.8|28251.8|28244.8|28266.8|28259.8|28236.8|28229.8|149
1648558500000|2022-03-29 12:55:00|28256.8|28249.8|28271.8|28264.8|28276.8|28269.8|28251.8|28244.8|362
1648558800000|2022-03-29 13:00:00|28266.8|28259.8|28281.8|28274.8|28284.3|28277.3|28246.8|28239.8|213
1648559100000|2022-03-29 13:05:00|28284.3|28277.3|28306.8|28299.8|28306.8|28299.8|28281.8|28274.8|220
1648559400000|2022-03-29 13:10:00|28311.8|28304.8|28316.8|28309.8|28316.8|28309.8|28291.8|28284.8|164
1648559700000|2022-03-29 13:15:00|28314.3|28307.3|28306.8|28299.8|28321.8|28314.8|28291.8|28284.8|197
1648560000000|2022-03-29 13:20:00|28304.3|28297.3|28316.8|28309.8|28321.8|28314.8|28286.8|28279.8|179
1648560300000|2022-03-29 13:25:00|28321.8|28314.8|28316.8|28309.8|28321.8|28314.8|28296.8|28289.8|274
1648560600000|2022-03-29 13:30:00|28311.8|28304.8|28396.8|28389.8|28411.8|28404.8|28301.8|28294.8|924
1648560900000|2022-03-29 13:35:00|28399.3|28392.3|28341.8|28334.8|28406.8|28399.8|28336.8|28329.8|578
1648561200000|2022-03-29 13:40:00|28346.8|28339.8|28346.8|28339.8|28356.8|28349.8|28326.8|28319.8|403
1648561500000|2022-03-29 13:45:00|28349.3|28342.3|28284.3|28277.3|28356.8|28349.8|28281.8|28274.8|369
1648561800000|2022-03-29 13:50:00|28281.8|28274.8|28249.3|28242.3|28296.8|28289.8|28236.8|28229.8|479
1648562100000|2022-03-29 13:55:00|28251.8|28244.8|28241.8|28234.8|28269.3|28262.3|28241.8|28234.8|201
1648562400000|2022-03-29 14:00:00|28246.8|28239.8|28171.8|28164.8|28256.8|28249.8|28171.8|28164.8|1156
1648562700000|2022-03-29 14:05:00|28176.8|28169.8|28161.8|28154.8|28196.8|28189.8|28146.8|28139.8|563
1648563000000|2022-03-29 14:10:00|28164.3|28157.3|28091.8|28084.8|28184.3|28177.3|28076.8|28069.8|590
1648563300000|2022-03-29 14:15:00|28086.8|28079.8|28124.3|28117.3|28146.8|28139.8|28086.8|28079.8|479
1648563600000|2022-03-29 14:20:00|28121.8|28114.8|28131.8|28124.8|28141.8|28134.8|28111.8|28104.8|275
1648563900000|2022-03-29 14:25:00|28126.8|28119.8|28186.8|28179.8|28189.3|28182.3|28119.3|28112.3|286
1648564200000|2022-03-29 14:30:00|28181.8|28174.8|28161.8|28154.8|28186.8|28179.8|28156.8|28149.8|291
1648564500000|2022-03-29 14:35:00|28166.8|28159.8|28161.8|28154.8|28181.8|28174.8|28154.3|28147.3|276
1648564800000|2022-03-29 14:40:00|28166.8|28159.8|28196.8|28189.8|28196.8|28189.8|28141.8|28134.8|518
1648565100000|2022-03-29 14:45:00|28201.8|28194.8|28191.8|28184.8|28211.8|28204.8|28171.8|28164.8|218
1648565400000|2022-03-29 14:50:00|28194.3|28187.3|28199.3|28192.3|28211.8|28204.8|28186.8|28179.8|292
1648565700000|2022-03-29 14:55:00|28196.8|28189.8|28241.8|28234.8|28261.8|28254.8|28196.8|28189.8|611
1648566000000|2022-03-29 15:00:00|28246.8|28239.8|28236.8|28229.8|28256.8|28249.8|28221.8|28214.8|157
1648566300000|2022-03-29 15:05:00|28234.3|28227.3|28224.3|28217.3|28236.8|28229.8|28216.8|28209.8|50
1648566600000|2022-03-29 15:10:00|28221.8|28214.8|28226.8|28219.8|28236.8|28229.8|28211.8|28204.8|64
1648566900000|2022-03-29 15:15:00|28229.3|28222.3|28241.8|28234.8|28246.8|28239.8|28226.8|28219.8|56
1648567200000|2022-03-29 15:20:00|28239.3|28232.3|28236.8|28229.8|28246.8|28239.8|28216.8|28209.8|97
1648567500000|2022-03-29 15:25:00|28239.3|28232.3|28261.8|28254.8|28261.8|28254.8|28234.3|28227.3|150
1648567800000|2022-03-29 15:30:00|28259.3|28252.3|28276.8|28269.8|28276.8|28269.8|28251.8|28244.8|167
1648568100000|2022-03-29 15:35:00|28271.8|28264.8|28261.8|28254.8|28276.8|28269.8|28251.8|28244.8|280
1648568400000|2022-03-29 15:40:00|28259.3|28252.3|28266.8|28259.8|28271.8|28264.8|28241.8|28234.8|404
1648568700000|2022-03-29 15:45:00|28269.3|28262.3|28286.8|28279.8|28286.8|28279.8|28261.8|28254.8|40
1648569000000|2022-03-29 15:50:00|28281.8|28274.8|28266.8|28259.8|28286.8|28279.8|28259.3|28252.3|120
1648569300000|2022-03-29 15:55:00|28264.3|28257.3|28241.8|28234.8|28266.8|28259.8|28236.8|28229.8|60
1648569600000|2022-03-29 16:00:00|28244.3|28237.3|28206.8|28199.8|28246.8|28239.8|28191.8|28184.8|315
1648569900000|2022-03-29 16:05:00|28209.3|28202.3|28196.8|28189.8|28209.3|28202.3|28186.8|28179.8|93
1648570200000|2022-03-29 16:10:00|28199.3|28192.3|28176.8|28169.8|28201.8|28194.8|28176.8|28169.8|220
1648570500000|2022-03-29 16:15:00|28181.8|28174.8|28181.8|28174.8|28186.8|28179.8|28171.8|28164.8|102
1648570800000|2022-03-29 16:20:00|28179.3|28172.3|28151.8|28144.8|28181.8|28174.8|28151.8|28144.8|157
1648571100000|2022-03-29 16:25:00|28149.3|28142.3|28146.8|28139.8|28161.8|28154.8|28136.8|28129.8|95
1648571400000|2022-03-29 16:30:00|28144.3|28137.3|28106.8|28099.8|28146.8|28139.8|28104.3|28097.3|242
1648571700000|2022-03-29 16:35:00|28111.8|28104.8|28121.8|28114.8|28121.8|28114.8|28104.3|28097.3|194
1648572000000|2022-03-29 16:40:00|28119.3|28112.3|28141.8|28134.8|28144.3|28137.3|28116.8|28109.8|178
1648572300000|2022-03-29 16:45:00|28139.3|28132.3|28141.8|28134.8|28151.8|28144.8|28136.8|28129.8|174
1648572600000|2022-03-29 16:50:00|28144.3|28137.3|28131.8|28124.8|28146.8|28139.8|28121.8|28114.8|142
1648572900000|2022-03-29 16:55:00|28134.3|28127.3|28136.8|28129.8|28141.8|28134.8|28131.8|28124.8|98
1648573200000|2022-03-29 17:00:00|28139.3|28132.3|28116.8|28109.8|28139.3|28132.3|28106.8|28099.8|155
1648573500000|2022-03-29 17:05:00|28121.8|28114.8|28106.8|28099.8|28126.8|28119.8|28106.8|28099.8|59
1648573800000|2022-03-29 17:10:00|28111.8|28104.8|28121.8|28114.8|28131.8|28124.8|28111.8|28104.8|70
1648574100000|2022-03-29 17:15:00|28124.3|28117.3|28131.8|28124.8|28134.3|28127.3|28121.8|28114.8|31
1648574400000|2022-03-29 17:20:00|28126.8|28119.8|28121.8|28114.8|28126.8|28119.8|28106.8|28099.8|40
1648574700000|2022-03-29 17:25:00|28124.3|28117.3|28141.8|28134.8|28146.8|28139.8|28121.8|28114.8|53
1648575000000|2022-03-29 17:30:00|28139.3|28132.3|28136.8|28129.8|28146.8|28139.8|28131.8|28124.8|126
1648575300000|2022-03-29 17:35:00|28141.8|28134.8|28164.3|28157.3|28166.8|28159.8|28141.8|28134.8|126
1648575600000|2022-03-29 17:40:00|28166.8|28159.8|28176.8|28169.8|28176.8|28169.8|28161.8|28154.8|77
1648575900000|2022-03-29 17:45:00|28171.8|28164.8|28201.8|28194.8|28211.8|28204.8|28166.8|28159.8|214
1648576200000|2022-03-29 17:50:00|28199.3|28192.3|28201.8|28194.8|28206.8|28199.8|28191.8|28184.8|37
1648576500000|2022-03-29 17:55:00|28204.3|28197.3|28221.8|28214.8|28221.8|28214.8|28196.8|28189.8|89
1648576800000|2022-03-29 18:00:00|28219.3|28212.3|28226.8|28219.8|28236.8|28229.8|28216.8|28209.8|88
1648577100000|2022-03-29 18:05:00|28224.3|28217.3|28231.8|28224.8|28236.8|28229.8|28216.8|28209.8|56
1648577400000|2022-03-29 18:10:00|28234.3|28227.3|28256.8|28249.8|28261.8|28254.8|28231.8|28224.8|263
1648577700000|2022-03-29 18:15:00|28259.3|28252.3|28236.8|28229.8|28261.8|28254.8|28231.8|28224.8|97
1648578000000|2022-03-29 18:20:00|28231.8|28224.8|28244.3|28237.3|28246.8|28239.8|28226.8|28219.8|87
1648578300000|2022-03-29 18:25:00|28246.8|28239.8|28256.8|28249.8|28261.8|28254.8|28236.8|28229.8|52
1648578600000|2022-03-29 18:30:00|28261.8|28254.8|28261.8|28254.8|28261.8|28254.8|28249.3|28242.3|37
1648578900000|2022-03-29 18:35:00|28264.3|28257.3|28271.8|28264.8|28276.8|28269.8|28261.8|28254.8|52
1648579200000|2022-03-29 18:40:00|28266.8|28259.8|28281.8|28274.8|28286.8|28279.8|28266.8|28259.8|47
1648579500000|2022-03-29 18:45:00|28284.3|28277.3|28286.8|28279.8|28296.8|28289.8|28276.8|28269.8|94
1648579800000|2022-03-29 18:50:00|28284.3|28277.3|28281.8|28274.8|28291.8|28284.8|28276.8|28269.8|42
1648580100000|2022-03-29 18:55:00|28276.8|28269.8|28281.8|28274.8|28286.8|28279.8|28271.8|28264.8|63
1648580400000|2022-03-29 19:00:00|28276.8|28269.8|28281.8|28274.8|28284.3|28277.3|28271.8|28264.8|91
1648580700000|2022-03-29 19:05:00|28279.3|28272.3|28286.8|28279.8|28286.8|28279.8|28271.8|28264.8|153
1648581000000|2022-03-29 19:10:00|28284.3|28277.3|28286.8|28279.8|28301.8|28294.8|28281.8|28274.8|117
1648581300000|2022-03-29 19:15:00|28289.3|28282.3|28291.8|28284.8|28301.8|28294.8|28281.8|28274.8|118
1648581600000|2022-03-29 19:20:00|28294.3|28287.3|28291.8|28284.8|28301.8|28294.8|28286.8|28279.8|135
1648581900000|2022-03-29 19:25:00|28289.3|28282.3|28311.8|28304.8|28311.8|28304.8|28286.8|28279.8|98
1648582200000|2022-03-29 19:30:00|28309.3|28302.3|28321.8|28314.8|28321.8|28314.8|28301.8|28294.8|81
1648582500000|2022-03-29 19:35:00|28326.8|28319.8|28321.8|28314.8|28331.8|28324.8|28314.3|28307.3|127
1648582800000|2022-03-29 19:40:00|28324.3|28317.3|28321.8|28314.8|28326.8|28319.8|28304.3|28297.3|131
1648583100000|2022-03-29 19:45:00|28319.3|28312.3|28316.8|28309.8|28331.8|28324.8|28306.8|28299.8|136
1648583400000|2022-03-29 19:50:00|28321.8|28314.8|28296.8|28289.8|28321.8|28314.8|28286.8|28279.8|309
1648583700000|2022-03-29 19:55:00|28291.8|28284.8|28349.3|28342.3|28349.3|28342.3|28291.8|28284.8|323
1648584000000|2022-03-29 20:00:00|28346.8|28339.8|28321.8|28314.8|28346.8|28339.8|28319.3|28312.3|175
1648584300000|2022-03-29 20:05:00|28316.8|28309.8|28311.8|28304.8|28316.8|28309.8|28301.8|28294.8|50
1648584600000|2022-03-29 20:10:00|28309.3|28302.3|28291.8|28284.8|28309.3|28302.3|28289.3|28282.3|27
1648584900000|2022-03-29 20:15:00|28289.3|28282.3|28296.8|28289.8|28299.3|28292.3|28289.3|28282.3|19
1648585200000|2022-03-29 20:20:00|28299.3|28292.3|28299.3|28292.3|28304.3|28297.3|28294.3|28287.3|9
1648585500000|2022-03-29 20:25:00|28296.8|28289.8|28291.8|28284.8|28296.8|28289.8|28289.3|28282.3|1
1648585800000|2022-03-29 20:30:00|28289.3|28282.3|28291.8|28284.8|28294.3|28287.3|28286.8|28279.8|5
1648586100000|2022-03-29 20:35:00|28289.3|28282.3|28294.3|28287.3|28296.8|28289.8|28289.3|28282.3|4
1648586400000|2022-03-29 20:40:00|28291.8|28284.8|28294.3|28287.3|28294.3|28287.3|28291.8|28284.8|4
1648586700000|2022-03-29 20:45:00|28291.8|28284.8|28291.8|28284.8|28296.8|28289.8|28291.8|28284.8|27
1648587000000|2022-03-29 20:50:00|28294.3|28287.3|28291.8|28284.8|28296.8|28289.8|28289.3|28282.3|22
1648587300000|2022-03-29 20:55:00|28289.3|28282.3|28283.3|28268.3|28291.8|28284.8|28269.3|28262.3|23
1648587600000|2022-03-29 21:00:00|28280.8|28265.8|28308.3|28293.3|28315.8|28300.8|28280.8|28265.8|5
1648587900000|2022-03-29 21:05:00|28305.8|28290.8|28308.3|28293.3|28308.3|28293.3|28305.8|28290.8|0
1648588500000|2022-03-29 21:15:00|28288.7|28258.7|28286|28256|28288.8|28258.8|28284.4|28254.4|19492
1648588800000|2022-03-29 21:20:00|28286.3|28256.3|28287.1|28257.1|28288.2|28258.2|28286.1|28256.1|0
1648589100000|2022-03-29 21:25:00|28287.6|28257.6|28282.9|28252.9|28287.9|28257.9|28282.1|28252.1|0
1648589400000|2022-03-29 21:30:00|28283.2|28253.2|28282.7|28252.7|28284.1|28254.1|28282.7|28252.7|0
1648589700000|2022-03-29 21:35:00|28282.8|28252.8|28280.9|28250.9|28282.8|28252.8|28280.5|28250.5|0
1648590000000|2022-03-29 21:40:00|28281.2|28251.2|28284.1|28254.1|28284.7|28254.7|28279|28249|0
1648590300000|2022-03-29 21:45:00|28284.2|28254.2|28283.2|28253.2|28284.7|28254.7|28282.1|28252.1|0
1648590600000|2022-03-29 21:50:00|28282.8|28252.8|28284.5|28254.5|28284.5|28254.5|28281.9|28251.9|0
1648590900000|2022-03-29 21:55:00|28283.9|28253.9|28285|28255|28285.1|28255.1|28283.9|28253.9|0
1648591200000|2022-03-29 22:00:00|28287.1|28257.1|28260.8|28245.8|28289.3|28259.3|28260.8|28245.8|24
1648591500000|2022-03-29 22:05:00|28258.3|28243.3|28248.3|28233.3|28260.8|28245.8|28245.8|28230.8|13
1648591800000|2022-03-29 22:10:00|28250.8|28235.8|28250.8|28235.8|28250.8|28235.8|28248.3|28233.3|0
1648592100000|2022-03-29 22:15:00|28253.3|28238.3|28260.8|28245.8|28260.8|28245.8|28240.8|28225.8|24
1648592400000|2022-03-29 22:20:00|28258.3|28243.3|28273.3|28258.3|28273.3|28258.3|28255.8|28240.8|3
1648592700000|2022-03-29 22:25:00|28275.8|28260.8|28283.3|28268.3|28283.3|28268.3|28275.8|28260.8|0
1648593000000|2022-03-29 22:30:00|28280.8|28265.8|28278.3|28263.3|28285.8|28270.8|28273.3|28258.3|6
1648593300000|2022-03-29 22:35:00|28275.8|28260.8|28283.3|28268.3|28285.8|28270.8|28273.3|28258.3|1
1648593600000|2022-03-29 22:40:00|28280.8|28265.8|28283.3|28268.3|28283.3|28268.3|28278.3|28263.3|1
1648593900000|2022-03-29 22:45:00|||||||||11
1648594200000|2022-03-29 22:50:00|28285.8|28270.8|28283.3|28268.3|28288.3|28273.3|28278.3|28263.3|5
1648594500000|2022-03-29 22:55:00|28285.8|28270.8|28280.8|28265.8|28285.8|28270.8|28280.8|28265.8|7
1648594800000|2022-03-29 23:00:00|28278.3|28263.3|28283.3|28268.3|28288.3|28273.3|28270.8|28255.8|14
1648595100000|2022-03-29 23:05:00|28285.8|28270.8|28285.8|28270.8|28293.3|28278.3|28285.8|28270.8|11
1648595400000|2022-03-29 23:10:00|28288.3|28273.3|28283.3|28268.3|28290.8|28275.8|28283.3|28268.3|26
1648595700000|2022-03-29 23:15:00|28280.8|28265.8|28280.8|28265.8|28280.8|28265.8|28273.3|28258.3|5
1648596000000|2022-03-29 23:20:00|28278.3|28263.3|28265.8|28250.8|28285.8|28270.8|28263.3|28248.3|27
1648596300000|2022-03-29 23:25:00|28263.3|28248.3|28260.8|28245.8|28265.8|28250.8|28260.8|28245.8|8
1648596600000|2022-03-29 23:30:00|28255.8|28240.8|28234.3|28227.3|28261.8|28254.8|28211.8|28204.8|23282
1648596900000|2022-03-29 23:35:00|28236.8|28229.8|28239.3|28232.3|28259.3|28252.3|28229.3|28222.3|204
1648597200000|2022-03-29 23:40:00|28236.8|28229.8|28286.8|28279.8|28286.8|28279.8|28236.8|28229.8|313
1648597500000|2022-03-29 23:45:00|28284.3|28277.3|28291.8|28284.8|28296.8|28289.8|28244.3|28237.3|453
1648597800000|2022-03-29 23:50:00|28289.3|28282.3|28301.8|28294.8|28319.3|28312.3|28286.8|28279.8|392
1648598100000|2022-03-29 23:55:00|28304.3|28297.3|28286.8|28279.8|28311.8|28304.8|28281.8|28274.8|308
1648598400000|2022-03-30 00:00:00|28274.3|28267.3|28179.3|28172.3|28281.8|28274.8|28176.8|28169.8|1801
1648598700000|2022-03-30 00:05:00|28176.8|28169.8|28221.8|28214.8|28221.8|28214.8|28126.8|28119.8|1119
1648599000000|2022-03-30 00:10:00|28224.3|28217.3|28176.8|28169.8|28226.8|28219.8|28166.8|28159.8|718
1648599300000|2022-03-30 00:15:00|28174.3|28167.3|28159.3|28152.3|28181.8|28174.8|28144.3|28137.3|721
1648599600000|2022-03-30 00:20:00|28156.8|28149.8|28146.8|28139.8|28181.8|28174.8|28131.8|28124.8|444
1648599900000|2022-03-30 00:25:00|28144.3|28137.3|28136.8|28129.8|28166.8|28159.8|28131.8|28124.8|547
1648600200000|2022-03-30 00:30:00|28139.3|28132.3|28131.8|28124.8|28174.3|28167.3|28131.8|28124.8|526
1648600500000|2022-03-30 00:35:00|28136.8|28129.8|28109.3|28102.3|28156.8|28149.8|28106.8|28099.8|694
1648600800000|2022-03-30 00:40:00|28111.8|28104.8|28071.8|28064.8|28126.8|28119.8|28069.3|28062.3|858
1648601100000|2022-03-30 00:45:00|28076.8|28069.8|28041.8|28034.8|28086.8|28079.8|28036.8|28029.8|613
1648601400000|2022-03-30 00:50:00|28049.3|28042.3|27966.8|27959.8|28061.8|28054.8|27966.8|27959.8|819
1648601700000|2022-03-30 00:55:00|27969.3|27962.3|28009.3|28002.3|28011.8|28004.8|27951.8|27944.8|786
1648602000000|2022-03-30 01:00:00|28006.8|27999.8|27981.8|27974.8|28006.8|27999.8|27946.8|27939.8|869
1648602300000|2022-03-30 01:05:00|27976.8|27969.8|27996.8|27989.8|28004.3|27997.3|27951.8|27944.8|625
1648602600000|2022-03-30 01:10:00|27991.8|27984.8|27981.8|27974.8|28004.3|27997.3|27969.3|27962.3|650
1648602900000|2022-03-30 01:15:00|27979.3|27972.3|27971.8|27964.8|27986.8|27979.8|27941.8|27934.8|547
1648603200000|2022-03-30 01:20:00|27969.3|27962.3|27976.8|27969.8|28011.8|28004.8|27956.8|27949.8|656
1648603500000|2022-03-30 01:25:00|27971.8|27964.8|28026.8|28019.8|28051.8|28044.8|27971.8|27964.8|679
1648603800000|2022-03-30 01:30:00|28031.8|28024.8|28031.8|28024.8|28051.8|28044.8|28016.8|28009.8|460
1648604100000|2022-03-30 01:35:00|28034.3|28027.3|28006.8|27999.8|28041.8|28034.8|27999.3|27992.3|376
1648604400000|2022-03-30 01:40:00|28011.8|28004.8|28061.8|28054.8|28061.8|28054.8|28011.8|28004.8|385
1648604700000|2022-03-30 01:45:00|28059.3|28052.3|27986.8|27979.8|28071.8|28064.8|27986.8|27979.8|879
1648605000000|2022-03-30 01:50:00|27989.3|27982.3|27976.8|27969.8|28006.8|27999.8|27946.8|27939.8|397
1648605300000|2022-03-30 01:55:00|27979.3|27972.3|27951.8|27944.8|27979.3|27972.3|27936.8|27929.8|303
1648605600000|2022-03-30 02:00:00|27956.8|27949.8|27921.8|27914.8|27956.8|27949.8|27901.8|27894.8|609
1648605900000|2022-03-30 02:05:00|27924.3|27917.3|27944.3|27937.3|27956.8|27949.8|27914.3|27907.3|289
1648606200000|2022-03-30 02:10:00|27941.8|27934.8|27921.8|27914.8|27951.8|27944.8|27906.8|27899.8|261
1648606500000|2022-03-30 02:15:00|27926.8|27919.8|27904.3|27897.3|27936.8|27929.8|27889.3|27882.3|186
1648606800000|2022-03-30 02:20:00|27906.8|27899.8|27886.8|27879.8|27916.8|27909.8|27886.8|27879.8|220
1648607100000|2022-03-30 02:25:00|27889.3|27882.3|27886.8|27879.8|27904.3|27897.3|27881.8|27874.8|216
1648607400000|2022-03-30 02:30:00|27884.3|27877.3|27831.3|27824.3|27884.3|27877.3|27806.8|27799.8|555
1648607700000|2022-03-30 02:35:00|27833.8|27826.8|27826.3|27819.3|27841.3|27834.3|27806.3|27799.3|187
1648608000000|2022-03-30 02:40:00|27828.8|27821.8|27806.3|27799.3|27836.3|27829.3|27801.3|27794.3|235
1648608300000|2022-03-30 02:45:00|27808.8|27801.8|27808.8|27801.8|27816.3|27809.3|27791.3|27784.3|142
1648608600000|2022-03-30 02:50:00|27811.3|27804.3|27821.3|27814.3|27826.3|27819.3|27806.3|27799.3|100
1648608900000|2022-03-30 02:55:00|27818.8|27811.8|27806.3|27799.3|27823.8|27816.8|27806.3|27799.3|70
1648609200000|2022-03-30 03:00:00|27808.8|27801.8|27826.3|27819.3|27831.3|27824.3|27806.3|27799.3|86
1648609500000|2022-03-30 03:05:00|27828.8|27821.8|27811.3|27804.3|27841.3|27834.3|27806.3|27799.3|136
1648609800000|2022-03-30 03:10:00|27816.3|27809.3|27796.3|27789.3|27816.3|27809.3|27786.3|27779.3|294
1648610100000|2022-03-30 03:15:00|27798.8|27791.8|27761.3|27754.3|27811.3|27804.3|27756.3|27749.3|292
1648610400000|2022-03-30 03:20:00|27758.8|27751.8|27781.3|27774.3|27786.3|27779.3|27756.3|27749.3|201
1648610700000|2022-03-30 03:25:00|27783.8|27776.8|27801.3|27794.3|27803.8|27796.8|27776.3|27769.3|314
1648611000000|2022-03-30 03:30:00|27793.8|27786.8|27811.3|27804.3|27846.3|27839.3|27781.3|27774.3|458
1648611300000|2022-03-30 03:35:00|27813.8|27806.8|27808.8|27801.8|27836.3|27829.3|27796.3|27789.3|175
1648611600000|2022-03-30 03:40:00|27806.3|27799.3|27841.3|27834.3|27841.3|27834.3|27801.3|27794.3|171
1648611900000|2022-03-30 03:45:00|27843.8|27836.8|27848.8|27841.8|27866.3|27859.3|27831.3|27824.3|293
1648612200000|2022-03-30 03:50:00|27846.3|27839.3|27841.3|27834.3|27856.3|27849.3|27836.3|27829.3|190
1648612500000|2022-03-30 03:55:00|27838.8|27831.8|27826.3|27819.3|27841.3|27834.3|27818.8|27811.8|116
1648612800000|2022-03-30 04:00:00|27823.8|27816.8|27856.3|27849.3|27856.3|27849.3|27821.3|27814.3|167
1648613100000|2022-03-30 04:05:00|27861.3|27854.3|27863.8|27856.8|27878.8|27871.8|27856.3|27849.3|246
1648613400000|2022-03-30 04:10:00|27866.3|27859.3|27891.3|27884.3|27896.3|27889.3|27861.3|27854.3|229
1648613700000|2022-03-30 04:15:00|27888.8|27881.8|27856.3|27849.3|27891.3|27884.3|27848.8|27841.8|222
1648614000000|2022-03-30 04:20:00|27853.8|27846.8|27861.3|27854.3|27861.3|27854.3|27841.3|27834.3|121
1648614300000|2022-03-30 04:25:00|27866.3|27859.3|27846.3|27839.3|27871.3|27864.3|27836.3|27829.3|137
1648614600000|2022-03-30 04:30:00|27848.8|27841.8|27841.3|27834.3|27853.8|27846.8|27833.8|27826.8|137
1648614900000|2022-03-30 04:35:00|27836.3|27829.3|27806.3|27799.3|27846.3|27839.3|27806.3|27799.3|219
1648615200000|2022-03-30 04:40:00|27803.8|27796.8|27736.3|27729.3|27806.3|27799.3|27726.3|27719.3|835
1648615500000|2022-03-30 04:45:00|27741.3|27734.3|27761.3|27754.3|27786.3|27779.3|27738.8|27731.8|394
1648615800000|2022-03-30 04:50:00|27763.8|27756.8|27756.3|27749.3|27771.3|27764.3|27741.3|27734.3|224
1648616100000|2022-03-30 04:55:00|27758.8|27751.8|27776.3|27769.3|27781.3|27774.3|27756.3|27749.3|181
1648616400000|2022-03-30 05:00:00|27778.8|27771.8|27756.3|27749.3|27791.3|27784.3|27751.3|27744.3|408
1648616700000|2022-03-30 05:05:00|27761.3|27754.3|27791.3|27784.3|27796.3|27789.3|27761.3|27754.3|196
1648617000000|2022-03-30 05:10:00|27796.3|27789.3|27786.3|27779.3|27796.3|27789.3|27781.3|27774.3|178
1648617300000|2022-03-30 05:15:00|27788.8|27781.8|27811.3|27804.3|27816.3|27809.3|27776.3|27769.3|290
1648617600000|2022-03-30 05:20:00|27806.3|27799.3|27816.3|27809.3|27821.3|27814.3|27798.8|27791.8|165
1648617900000|2022-03-30 05:25:00|27818.8|27811.8|27821.3|27814.3|27826.3|27819.3|27801.3|27794.3|224
1648618200000|2022-03-30 05:30:00|27823.8|27816.8|27851.3|27844.3|27853.8|27846.8|27821.3|27814.3|386
1648618500000|2022-03-30 05:35:00|27846.3|27839.3|27883.8|27876.8|27906.3|27899.3|27846.3|27839.3|1201
1648618800000|2022-03-30 05:40:00|27886.3|27879.3|27916.3|27909.3|27931.3|27924.3|27881.3|27874.3|865
1648619100000|2022-03-30 05:45:00|27918.8|27911.8|27946.3|27939.3|27956.3|27949.3|27918.8|27911.8|414
1648619400000|2022-03-30 05:50:00|27948.8|27941.8|27981.3|27974.3|27981.3|27974.3|27941.3|27934.3|436
1648619700000|2022-03-30 05:55:00|27978.8|27971.8|28001.3|27994.3|28001.3|27994.3|27951.3|27944.3|1246
1648620000000|2022-03-30 06:00:00|28016.3|28009.3|27931.3|27924.3|28023.8|28016.8|27921.3|27914.3|2128
1648620300000|2022-03-30 06:05:00|27936.3|27929.3|27966.3|27959.3|27971.3|27964.3|27926.3|27919.3|616
1648620600000|2022-03-30 06:10:00|27961.3|27954.3|27996.3|27989.3|27996.3|27989.3|27951.3|27944.3|581
1648620900000|2022-03-30 06:15:00|27993.8|27986.8|27991.3|27984.3|28001.3|27994.3|27981.3|27974.3|382
1648621200000|2022-03-30 06:20:00|27988.8|27981.8|27983.8|27976.8|27996.3|27989.3|27976.3|27969.3|257
1648621500000|2022-03-30 06:25:00|27981.3|27974.3|27981.3|27974.3|27991.3|27984.3|27976.3|27969.3|94
1648621800000|2022-03-30 06:30:00|27983.8|27976.8|27961.3|27954.3|27983.8|27976.8|27956.3|27949.3|73
1648622100000|2022-03-30 06:35:00|27966.3|27959.3|27978.8|27971.8|27981.3|27974.3|27958.8|27951.8|154
1648622400000|2022-03-30 06:40:00|27981.3|27974.3|28001.3|27994.3|28006.3|27999.3|27976.3|27969.3|106
1648622700000|2022-03-30 06:45:00|28003.8|27996.8|28006.3|27999.3|28016.3|28009.3|28001.3|27994.3|142
1648623000000|2022-03-30 06:50:00|28011.3|28004.3|28006.3|27999.3|28011.3|28004.3|28003.8|27996.8|30
1648623300000|2022-03-30 06:55:00|28003.8|27996.8|28026.3|28019.3|28026.3|28019.3|27991.3|27984.3|358
1648623600000|2022-03-30 07:00:00|28021.3|28014.3|27998.8|27991.8|28026.3|28019.3|27988.8|27981.8|219
1648623900000|2022-03-30 07:05:00|27996.3|27989.3|27998.8|27991.8|28001.3|27994.3|27971.3|27964.3|221
1648624200000|2022-03-30 07:10:00|27996.3|27989.3|28003.8|27996.8|28016.3|28009.3|27996.3|27989.3|142
1648624500000|2022-03-30 07:15:00|28001.3|27994.3|27941.3|27934.3|28006.3|27999.3|27936.3|27929.3|191
1648624800000|2022-03-30 07:20:00|27938.8|27931.8|27956.3|27949.3|27966.3|27959.3|27928.8|27921.8|236
1648625100000|2022-03-30 07:25:00|27961.3|27954.3|27941.3|27934.3|27971.3|27964.3|27936.3|27929.3|93
1648625400000|2022-03-30 07:30:00|27946.3|27939.3|27946.3|27939.3|27968.8|27961.8|27941.3|27934.3|240
1648625700000|2022-03-30 07:35:00|27948.8|27941.8|27961.3|27954.3|27981.3|27974.3|27946.3|27939.3|170
1648626000000|2022-03-30 07:40:00|27958.8|27951.8|27981.3|27974.3|27986.3|27979.3|27953.8|27946.8|116
1648626300000|2022-03-30 07:45:00|27983.8|27976.8|27976.3|27969.3|28001.3|27994.3|27971.3|27964.3|93
1648626600000|2022-03-30 07:50:00|27973.8|27966.8|27958.8|27951.8|27978.8|27971.8|27956.3|27949.3|96
1648626900000|2022-03-30 07:55:00|27961.3|27954.3|27971.3|27964.3|27971.3|27964.3|27946.3|27939.3|99
1648627200000|2022-03-30 08:00:00|27966.3|27959.3|27901.3|27894.3|27968.8|27961.8|27861.3|27854.3|823
1648627500000|2022-03-30 08:05:00|27898.8|27891.8|27911.3|27904.3|27916.3|27909.3|27881.3|27874.3|171
1648627800000|2022-03-30 08:10:00|27908.8|27901.8|27886.3|27879.3|27923.8|27916.8|27878.8|27871.8|246
1648628100000|2022-03-30 08:15:00|27883.8|27876.8|27906.3|27899.3|27916.3|27909.3|27878.8|27871.8|147
1648628400000|2022-03-30 08:20:00|27911.3|27904.3|27911.3|27904.3|27923.8|27916.8|27908.8|27901.8|120
1648628700000|2022-03-30 08:25:00|27913.8|27906.8|27926.3|27919.3|27931.3|27924.3|27906.3|27899.3|115
1648629000000|2022-03-30 08:30:00|27931.3|27924.3|27936.3|27929.3|27941.3|27934.3|27916.3|27909.3|94
1648629300000|2022-03-30 08:35:00|27933.8|27926.8|27916.3|27909.3|27936.3|27929.3|27916.3|27909.3|65
1648629600000|2022-03-30 08:40:00|27911.3|27904.3|27886.3|27879.3|27911.3|27904.3|27871.3|27864.3|188
1648629900000|2022-03-30 08:45:00|27881.3|27874.3|27871.3|27864.3|27891.3|27884.3|27871.3|27864.3|120
1648630200000|2022-03-30 08:50:00|27868.8|27861.8|27858.8|27851.8|27881.3|27874.3|27846.3|27839.3|149
1648630500000|2022-03-30 08:55:00|27856.3|27849.3|27891.3|27884.3|27896.3|27889.3|27856.3|27849.3|100
1648630800000|2022-03-30 09:00:00|27896.3|27889.3|27901.3|27894.3|27906.3|27899.3|27891.3|27884.3|108
1648631100000|2022-03-30 09:05:00|27898.8|27891.8|27891.3|27884.3|27908.8|27901.8|27886.3|27879.3|106
1648631400000|2022-03-30 09:10:00|27886.3|27879.3|27881.3|27874.3|27888.8|27881.8|27876.3|27869.3|76
1648631700000|2022-03-30 09:15:00|27878.8|27871.8|27906.3|27899.3|27911.3|27904.3|27876.3|27869.3|85
1648632000000|2022-03-30 09:20:00|27903.8|27896.8|27928.8|27921.8|27936.3|27929.3|27901.3|27894.3|157
1648632300000|2022-03-30 09:25:00|27931.3|27924.3|27921.3|27914.3|27936.3|27929.3|27921.3|27914.3|62
1648632600000|2022-03-30 09:30:00|27923.8|27916.8|27921.3|27914.3|27931.3|27924.3|27916.3|27909.3|52
1648632900000|2022-03-30 09:35:00|27916.3|27909.3|27901.3|27894.3|27916.3|27909.3|27893.8|27886.8|85
1648633200000|2022-03-30 09:40:00|27903.8|27896.8|27906.3|27899.3|27908.8|27901.8|27901.3|27894.3|25
1648633500000|2022-03-30 09:45:00|27908.8|27901.8|27911.3|27904.3|27916.3|27909.3|27901.3|27894.3|68
1648633800000|2022-03-30 09:50:00|27908.8|27901.8|27908.8|27901.8|27921.3|27914.3|27906.3|27899.3|62
1648634100000|2022-03-30 09:55:00|27911.3|27904.3|27921.3|27914.3|27926.3|27919.3|27906.3|27899.3|49
1648634400000|2022-03-30 10:00:00|27896.3|27889.3|27903.8|27896.8|27906.3|27899.3|27831.3|27824.3|714
1648634700000|2022-03-30 10:05:00|27906.3|27899.3|27886.3|27879.3|27931.3|27924.3|27881.3|27874.3|158
1648635000000|2022-03-30 10:10:00|27883.8|27876.8|27891.3|27884.3|27901.3|27894.3|27876.3|27869.3|156
1648635300000|2022-03-30 10:15:00|27893.8|27886.8|27891.3|27884.3|27901.3|27894.3|27878.8|27871.8|48
1648635600000|2022-03-30 10:20:00|27893.8|27886.8|27896.3|27889.3|27901.3|27894.3|27886.3|27879.3|46
1648635900000|2022-03-30 10:25:00|27891.3|27884.3|27896.3|27889.3|27901.3|27894.3|27888.8|27881.8|57
1648636200000|2022-03-30 10:30:00|27901.3|27894.3|27896.3|27889.3|27906.3|27899.3|27896.3|27889.3|49
1648636500000|2022-03-30 10:35:00|27893.8|27886.8|27891.3|27884.3|27896.3|27889.3|27876.3|27869.3|51
1648636800000|2022-03-30 10:40:00|27886.3|27879.3|27891.3|27884.3|27896.3|27889.3|27883.8|27876.8|30
1648637100000|2022-03-30 10:45:00|27893.8|27886.8|27911.3|27904.3|27916.3|27909.3|27891.3|27884.3|63
1648637400000|2022-03-30 10:50:00|27913.8|27906.8|27918.8|27911.8|27921.3|27914.3|27911.3|27904.3|58
1648637700000|2022-03-30 10:55:00|27921.3|27914.3|27926.3|27919.3|27928.8|27921.8|27911.3|27904.3|100
1648638000000|2022-03-30 11:00:00|27931.3|27924.3|27971.3|27964.3|27976.3|27969.3|27926.3|27919.3|679
1648638300000|2022-03-30 11:05:00|27961.3|27954.3|27936.3|27929.3|27961.3|27954.3|27936.3|27929.3|248
1648638600000|2022-03-30 11:10:00|27938.8|27931.8|27921.3|27914.3|27941.3|27934.3|27921.3|27914.3|140
1648638900000|2022-03-30 11:15:00|27916.3|27909.3|27911.3|27904.3|27923.8|27916.8|27911.3|27904.3|126
1648639200000|2022-03-30 11:20:00|27906.3|27899.3|27931.3|27924.3|27936.3|27929.3|27906.3|27899.3|50
1648639500000|2022-03-30 11:25:00|27928.8|27921.8|27926.3|27919.3|27941.3|27934.3|27926.3|27919.3|80
1648639800000|2022-03-30 11:30:00|27928.8|27921.8|27941.3|27934.3|27941.3|27934.3|27916.3|27909.3|98
1648640100000|2022-03-30 11:35:00|27938.8|27931.8|27936.3|27929.3|27943.8|27936.8|27928.8|27921.8|92
1648640400000|2022-03-30 11:40:00|27933.8|27926.8|27926.3|27919.3|27941.3|27934.3|27921.3|27914.3|23
1648640700000|2022-03-30 11:45:00|27923.8|27916.8|27921.3|27914.3|27923.8|27916.8|27908.8|27901.8|41
1648641000000|2022-03-30 11:50:00|27923.8|27916.8|27926.3|27919.3|27926.3|27919.3|27911.3|27904.3|22
1648641300000|2022-03-30 11:55:00|27923.8|27916.8|27911.3|27904.3|27926.3|27919.3|27906.3|27899.3|22
1648641600000|2022-03-30 12:00:00|27908.8|27901.8|27916.3|27909.3|27916.3|27909.3|27906.3|27899.3|47
1648641900000|2022-03-30 12:05:00|27913.8|27906.8|27906.3|27899.3|27913.8|27906.8|27901.3|27894.3|64
1648642200000|2022-03-30 12:10:00|27903.8|27896.8|27881.3|27874.3|27911.3|27904.3|27866.3|27859.3|174
1648642500000|2022-03-30 12:15:00|27878.8|27871.8|27876.3|27869.3|27883.8|27876.8|27861.3|27854.3|81
1648642800000|2022-03-30 12:20:00|27878.8|27871.8|27851.3|27844.3|27886.3|27879.3|27846.3|27839.3|237
1648643100000|2022-03-30 12:25:00|27853.8|27846.8|27861.3|27854.3|27868.8|27861.8|27851.3|27844.3|91
1648643400000|2022-03-30 12:30:00|27863.8|27856.8|27866.3|27859.3|27876.3|27869.3|27858.8|27851.8|87
1648643700000|2022-03-30 12:35:00|27863.8|27856.8|27891.3|27884.3|27901.3|27894.3|27863.8|27856.8|176
1648644000000|2022-03-30 12:40:00|27888.8|27881.8|27931.3|27924.3|27956.3|27949.3|27886.3|27879.3|375
1648644300000|2022-03-30 12:45:00|27926.3|27919.3|27911.3|27904.3|27926.3|27919.3|27896.3|27889.3|141
1648644600000|2022-03-30 12:50:00|27916.3|27909.3|27906.3|27899.3|27921.3|27914.3|27901.3|27894.3|56
1648644900000|2022-03-30 12:55:00|27911.3|27904.3|27916.3|27909.3|27918.8|27911.8|27906.3|27899.3|22
1648645200000|2022-03-30 13:00:00|27921.3|27914.3|27911.3|27904.3|27921.3|27914.3|27901.3|27894.3|69
1648645500000|2022-03-30 13:05:00|27913.8|27906.8|27906.3|27899.3|27916.3|27909.3|27901.3|27894.3|28
1648645800000|2022-03-30 13:10:00|27908.8|27901.8|27931.3|27924.3|27933.8|27926.8|27901.3|27894.3|91
1648646100000|2022-03-30 13:15:00|27926.3|27919.3|27946.3|27939.3|27951.3|27944.3|27926.3|27919.3|96
1648646400000|2022-03-30 13:20:00|27951.3|27944.3|27956.3|27949.3|27971.3|27964.3|27948.8|27941.8|193
1648646700000|2022-03-30 13:25:00|27953.8|27946.8|27956.3|27949.3|27961.3|27954.3|27951.3|27944.3|80
1648647000000|2022-03-30 13:30:00|27961.3|27954.3|27951.3|27944.3|27976.3|27969.3|27941.3|27934.3|506
1648647300000|2022-03-30 13:35:00|27948.8|27941.8|27936.3|27929.3|27951.3|27944.3|27918.8|27911.8|215
1648647600000|2022-03-30 13:40:00|27941.3|27934.3|27941.3|27934.3|27951.3|27944.3|27916.3|27909.3|204
1648647900000|2022-03-30 13:45:00|27946.3|27939.3|27951.3|27944.3|27951.3|27944.3|27916.3|27909.3|175
1648648200000|2022-03-30 13:50:00|27948.8|27941.8|27936.3|27929.3|27956.3|27949.3|27921.3|27914.3|183
1648648500000|2022-03-30 13:55:00|27933.8|27926.8|27961.3|27954.3|27966.3|27959.3|27931.3|27924.3|165
1648648800000|2022-03-30 14:00:00|27966.3|27959.3|27956.3|27949.3|27968.8|27961.8|27941.3|27934.3|178
1648649100000|2022-03-30 14:05:00|27958.8|27951.8|27941.3|27934.3|27966.3|27959.3|27936.3|27929.3|120
1648649400000|2022-03-30 14:10:00|27946.3|27939.3|27976.3|27969.3|27976.3|27969.3|27941.3|27934.3|179
1648649700000|2022-03-30 14:15:00|27973.8|27966.8|27936.3|27929.3|27976.3|27969.3|27928.8|27921.8|193
1648650000000|2022-03-30 14:20:00|27938.8|27931.8|27951.3|27944.3|27958.8|27951.8|27938.8|27931.8|207
1648650300000|2022-03-30 14:25:00|27953.8|27946.8|27956.3|27949.3|27966.3|27959.3|27951.3|27944.3|199
1648650600000|2022-03-30 14:30:00|27958.8|27951.8|27953.8|27946.8|27961.3|27954.3|27936.3|27929.3|193
1648650900000|2022-03-30 14:35:00|27951.3|27944.3|27971.3|27964.3|27981.3|27974.3|27948.8|27941.8|261
1648651200000|2022-03-30 14:40:00|27968.8|27961.8|27986.3|27979.3|27986.3|27979.3|27961.3|27954.3|199
1648651500000|2022-03-30 14:45:00|27981.3|27974.3|27996.3|27989.3|28001.3|27994.3|27971.3|27964.3|308
1648651800000|2022-03-30 14:50:00|27998.8|27991.8|27996.3|27989.3|28016.3|28009.3|27991.3|27984.3|351
1648652100000|2022-03-30 14:55:00|28001.3|27994.3|27966.3|27959.3|28001.3|27994.3|27961.3|27954.3|172
1648652400000|2022-03-30 15:00:00|27963.8|27956.8|27961.3|27954.3|27981.3|27974.3|27956.3|27949.3|66
1648652700000|2022-03-30 15:05:00|27958.8|27951.8|27936.3|27929.3|27961.3|27954.3|27931.3|27924.3|98
1648653000000|2022-03-30 15:10:00|27938.8|27931.8|27941.3|27934.3|27946.3|27939.3|27911.3|27904.3|132
1648653300000|2022-03-30 15:15:00|27936.3|27929.3|27953.8|27946.8|27958.8|27951.8|27936.3|27929.3|167
1648653600000|2022-03-30 15:20:00|27951.3|27944.3|27941.3|27934.3|27951.3|27944.3|27936.3|27929.3|126
1648653900000|2022-03-30 15:25:00|27936.3|27929.3|27906.3|27899.3|27941.3|27934.3|27901.3|27894.3|225
1648654200000|2022-03-30 15:30:00|27903.8|27896.8|27931.3|27924.3|27936.3|27929.3|27901.3|27894.3|250
1648654500000|2022-03-30 15:35:00|27928.8|27921.8|27941.3|27934.3|27948.8|27941.8|27928.8|27921.8|234
1648654800000|2022-03-30 15:40:00|27946.3|27939.3|27936.3|27929.3|27946.3|27939.3|27923.8|27916.8|174
1648655100000|2022-03-30 15:45:00|27931.3|27924.3|27936.3|27929.3|27941.3|27934.3|27918.8|27911.8|120
1648655400000|2022-03-30 15:50:00|27938.8|27931.8|27938.8|27931.8|27946.3|27939.3|27931.3|27924.3|25
1648655700000|2022-03-30 15:55:00|27941.3|27934.3|27961.3|27954.3|27966.3|27959.3|27931.3|27924.3|169
1648656000000|2022-03-30 16:00:00|27966.3|27959.3|27966.3|27959.3|27976.3|27969.3|27966.3|27959.3|152
1648656300000|2022-03-30 16:05:00|27961.3|27954.3|27948.8|27941.8|27966.3|27959.3|27936.3|27929.3|174
1648656600000|2022-03-30 16:10:00|27946.3|27939.3|27941.3|27934.3|27951.3|27944.3|27931.3|27924.3|121
1648656900000|2022-03-30 16:15:00|27938.8|27931.8|27946.3|27939.3|27951.3|27944.3|27933.8|27926.8|59
1648657200000|2022-03-30 16:20:00|27951.3|27944.3|27936.3|27929.3|27953.8|27946.8|27933.8|27926.8|51
1648657500000|2022-03-30 16:25:00|27941.3|27934.3|27951.3|27944.3|27956.3|27949.3|27936.3|27929.3|85
1648657800000|2022-03-30 16:30:00|27948.8|27941.8|27956.3|27949.3|27956.3|27949.3|27941.3|27934.3|26
1648658100000|2022-03-30 16:35:00|27958.8|27951.8|27966.3|27959.3|27968.8|27961.8|27956.3|27949.3|37
1648658400000|2022-03-30 16:40:00|27971.3|27964.3|27961.3|27954.3|27971.3|27964.3|27946.3|27939.3|63
1648658700000|2022-03-30 16:45:00|27958.8|27951.8|27961.3|27954.3|27971.3|27964.3|27951.3|27944.3|65
1648659000000|2022-03-30 16:50:00|27958.8|27951.8|27956.3|27949.3|27961.3|27954.3|27956.3|27949.3|15
1648659300000|2022-03-30 16:55:00|27961.3|27954.3|27951.3|27944.3|27961.3|27954.3|27951.3|27944.3|17
1648659600000|2022-03-30 17:00:00|27946.3|27939.3|27931.3|27924.3|27951.3|27944.3|27931.3|27924.3|108
1648659900000|2022-03-30 17:05:00|27926.3|27919.3|27911.3|27904.3|27928.8|27921.8|27906.3|27899.3|61
1648660200000|2022-03-30 17:10:00|27913.8|27906.8|27928.8|27921.8|27928.8|27921.8|27911.3|27904.3|50
1648660500000|2022-03-30 17:15:00|27931.3|27924.3|27901.3|27894.3|27931.3|27924.3|27896.3|27889.3|420
1648660800000|2022-03-30 17:20:00|27896.3|27889.3|27896.3|27889.3|27896.3|27889.3|27883.8|27876.8|45
1648661100000|2022-03-30 17:25:00|27893.8|27886.8|27881.3|27874.3|27896.3|27889.3|27876.3|27869.3|49
1648661400000|2022-03-30 17:30:00|27883.8|27876.8|27881.3|27874.3|27896.3|27889.3|27876.3|27869.3|68
1648661700000|2022-03-30 17:35:00|27876.3|27869.3|27876.3|27869.3|27891.3|27884.3|27871.3|27864.3|42
1648662000000|2022-03-30 17:40:00|27871.3|27864.3|27871.3|27864.3|27876.3|27869.3|27866.3|27859.3|43
1648662300000|2022-03-30 17:45:00|27866.3|27859.3|27881.3|27874.3|27881.3|27874.3|27866.3|27859.3|60
1648662600000|2022-03-30 17:50:00|27883.8|27876.8|27871.3|27864.3|27886.3|27879.3|27871.3|27864.3|84
1648662900000|2022-03-30 17:55:00|27873.8|27866.8|27861.3|27854.3|27876.3|27869.3|27856.3|27849.3|70
1648663200000|2022-03-30 18:00:00|27863.8|27856.8|27876.3|27869.3|27886.3|27879.3|27856.3|27849.3|125
1648663500000|2022-03-30 18:05:00|27873.8|27866.8|27881.3|27874.3|27881.3|27874.3|27858.8|27851.8|45
1648663800000|2022-03-30 18:10:00|27878.8|27871.8|27876.3|27869.3|27881.3|27874.3|27866.3|27859.3|79
1648664100000|2022-03-30 18:15:00|27871.3|27864.3|27846.3|27839.3|27876.3|27869.3|27846.3|27839.3|94
1648664400000|2022-03-30 18:20:00|27841.3|27834.3|27836.3|27829.3|27846.3|27839.3|27831.3|27824.3|150
1648664700000|2022-03-30 18:25:00|27833.8|27826.8|27841.3|27834.3|27846.3|27839.3|27828.8|27821.8|76
1648665000000|2022-03-30 18:30:00|27836.3|27829.3|27841.3|27834.3|27851.3|27844.3|27831.3|27824.3|39
1648665300000|2022-03-30 18:35:00|27836.3|27829.3|27851.3|27844.3|27856.3|27849.3|27836.3|27829.3|86
1648665600000|2022-03-30 18:40:00|27846.3|27839.3|27816.3|27809.3|27851.3|27844.3|27816.3|27809.3|171
1648665900000|2022-03-30 18:45:00|27818.8|27811.8|27806.3|27799.3|27818.8|27811.8|27796.3|27789.3|166
1648666200000|2022-03-30 18:50:00|27801.3|27794.3|27786.3|27779.3|27816.3|27809.3|27786.3|27779.3|152
1648666500000|2022-03-30 18:55:00|27788.8|27781.8|27761.3|27754.3|27801.3|27794.3|27761.3|27754.3|252
1648666800000|2022-03-30 19:00:00|27758.8|27751.8|27763.8|27756.8|27776.3|27769.3|27756.3|27749.3|231
1648667100000|2022-03-30 19:05:00|27766.3|27759.3|27756.3|27749.3|27778.8|27771.8|27756.3|27749.3|84
1648667400000|2022-03-30 19:10:00|27751.3|27744.3|27746.3|27739.3|27756.3|27749.3|27736.3|27729.3|253
1648667700000|2022-03-30 19:15:00|27751.3|27744.3|27721.3|27714.3|27751.3|27744.3|27721.3|27714.3|132
1648668000000|2022-03-30 19:20:00|27716.3|27709.3|27681.3|27674.3|27721.3|27714.3|27676.3|27669.3|388
1648668300000|2022-03-30 19:25:00|27678.8|27671.8|27696.3|27689.3|27711.3|27704.3|27676.3|27669.3|156
1648668600000|2022-03-30 19:30:00|27691.3|27684.3|27721.3|27714.3|27736.3|27729.3|27686.3|27679.3|244
1648668900000|2022-03-30 19:35:00|27726.3|27719.3|27721.3|27714.3|27746.3|27739.3|27716.3|27709.3|144
1648669200000|2022-03-30 19:40:00|27723.8|27716.8|27721.3|27714.3|27731.3|27724.3|27696.3|27689.3|193
1648669500000|2022-03-30 19:45:00|27723.8|27716.8|27731.3|27724.3|27746.3|27739.3|27716.3|27709.3|201
1648669800000|2022-03-30 19:50:00|27733.8|27726.8|27671.3|27664.3|27733.8|27726.8|27671.3|27664.3|463
1648670100000|2022-03-30 19:55:00|27673.8|27666.8|27766.3|27759.3|27771.3|27764.3|27673.8|27666.8|604
1648670400000|2022-03-30 20:00:00|27768.8|27761.8|27778.8|27771.8|27781.3|27774.3|27741.3|27734.3|114
1648670700000|2022-03-30 20:05:00|27776.3|27769.3|27786.3|27779.3|27786.3|27779.3|27771.3|27764.3|59
1648671000000|2022-03-30 20:10:00|27783.8|27776.8|27791.3|27784.3|27791.3|27784.3|27778.8|27771.8|34
1648671300000|2022-03-30 20:15:00|27788.8|27781.8|27791.3|27784.3|27793.8|27786.8|27788.8|27781.8|31
1648671600000|2022-03-30 20:20:00|27793.8|27786.8|27798.8|27791.8|27801.3|27794.3|27786.3|27779.3|65
1648671900000|2022-03-30 20:25:00|27796.3|27789.3|27801.3|27794.3|27801.3|27794.3|27796.3|27789.3|7
1648672200000|2022-03-30 20:30:00|27798.8|27791.8|27798.8|27791.8|27801.3|27794.3|27798.8|27791.8|7
1648672500000|2022-03-30 20:35:00|27801.3|27794.3|27801.3|27794.3|27801.3|27794.3|27798.8|27791.8|4
1648672800000|2022-03-30 20:40:00|27806.3|27799.3|27831.3|27824.3|27831.3|27824.3|27806.3|27799.3|79
1648673100000|2022-03-30 20:45:00|27833.8|27826.8|27833.8|27826.8|27866.3|27859.3|27826.3|27819.3|204
1648673400000|2022-03-30 20:50:00|27836.3|27829.3|27798.8|27791.8|27838.8|27831.8|27778.8|27771.8|217
1648673700000|2022-03-30 20:55:00|27786.3|27779.3|27795.3|27780.3|27797.8|27786.8|27786.3|27779.3|14
1648674000000|2022-03-30 21:00:00|27792.8|27777.8|27787.8|27772.8|27812.8|27797.8|27772.8|27757.8|8
1648674300000|2022-03-30 21:05:00|27790.3|27775.3|27790.3|27775.3|27792.8|27777.8|27787.8|27772.8|0
1648674600000|2022-03-30 21:10:00|27792.8|27777.8|27790.3|27775.3|27792.8|27777.8|27790.3|27775.3|0
1648674900000|2022-03-30 21:15:00|27800.3|27770.3|27801.5|27771.5|27801.5|27771.5|27800.2|27770.2|21613
1648675200000|2022-03-30 21:20:00|27801.1|27771.1|27810.2|27780.2|27810.2|27780.2|27801.1|27771.1|0
1648675500000|2022-03-30 21:25:00|27809.4|27779.4|27808.4|27778.4|27809.4|27779.4|27807.9|27777.9|0
1648675800000|2022-03-30 21:30:00|27808.5|27778.5|27807.4|27777.4|27808.5|27778.5|27807.4|27777.4|0
1648676100000|2022-03-30 21:35:00|27807.7|27777.7|27807.1|27777.1|27808.2|27778.2|27807.1|27777.1|0
1648676400000|2022-03-30 21:40:00|27807.9|27777.9|27808.7|27778.7|27808.8|27778.8|27807.7|27777.7|0
1648676700000|2022-03-30 21:45:00|27808.8|27778.8|27809.3|27779.3|27809.3|27779.3|27808.7|27778.7|0
1648677000000|2022-03-30 21:50:00|27809.1|27779.1|27810.6|27780.6|27811.7|27781.7|27809.1|27779.1|0
1648677300000|2022-03-30 21:55:00|27809.8|27779.8|27811.9|27781.9|27812.3|27782.3|27809.8|27779.8|0
1648677600000|2022-03-30 22:00:00|27802.2|27772.2|27802.8|27787.8|27816.9|27787.8|27800.3|27772.2|1
1648677900000|2022-03-30 22:05:00|27800.3|27785.3|27805.3|27790.3|27810.3|27795.3|27800.3|27785.3|2
1648678500000|2022-03-30 22:15:00|27802.8|27787.8|27802.8|27787.8|27802.8|27787.8|27802.8|27787.8|0
1648678800000|2022-03-30 22:20:00|27800.3|27785.3|27802.8|27787.8|27805.3|27790.3|27795.3|27780.3|13
1648679100000|2022-03-30 22:25:00|27800.3|27785.3|27800.3|27785.3|27802.8|27787.8|27795.3|27780.3|10
1648679400000|2022-03-30 22:30:00|27797.8|27782.8|27790.3|27775.3|27802.8|27787.8|27790.3|27775.3|9
1648679700000|2022-03-30 22:35:00|27782.8|27767.8|27785.3|27770.3|27787.8|27772.8|27782.8|27767.8|26
1648680000000|2022-03-30 22:40:00|27787.8|27772.8|27790.3|27775.3|27800.3|27785.3|27785.3|27770.3|2
1648680300000|2022-03-30 22:45:00|27792.8|27777.8|27792.8|27777.8|27792.8|27777.8|27792.8|27777.8|3
1648680600000|2022-03-30 22:50:00|27790.3|27775.3|27792.8|27777.8|27792.8|27777.8|27787.8|27772.8|0
1648680900000|2022-03-30 22:55:00|27790.3|27775.3|27790.3|27775.3|27792.8|27777.8|27790.3|27775.3|0
1648681200000|2022-03-30 23:00:00|27787.8|27772.8|27790.3|27775.3|27807.8|27792.8|27787.8|27772.8|25
1648681500000|2022-03-30 23:05:00|27792.8|27777.8|27802.8|27787.8|27805.3|27790.3|27792.8|27777.8|11
1648681800000|2022-03-30 23:10:00|27800.3|27785.3|27790.3|27775.3|27800.3|27785.3|27785.3|27770.3|28
1648682100000|2022-03-30 23:15:00|27792.8|27777.8|27782.8|27767.8|27792.8|27777.8|27780.3|27765.3|11
1648682400000|2022-03-30 23:20:00|27785.3|27770.3|27780.3|27765.3|27787.8|27772.8|27780.3|27765.3|8
1648682700000|2022-03-30 23:25:00|27782.8|27767.8|27775.3|27760.3|27785.3|27770.3|27775.3|27760.3|26
1648683000000|2022-03-30 23:30:00|27777.8|27762.8|27761.3|27754.3|27781.3|27774.3|27741.3|27734.3|16004
1648683300000|2022-03-30 23:35:00|27756.3|27749.3|27696.3|27689.3|27758.8|27751.8|27696.3|27689.3|288
1648683600000|2022-03-30 23:40:00|27691.3|27684.3|27756.3|27749.3|27758.8|27751.8|27691.3|27684.3|476
1648683900000|2022-03-30 23:45:00|27758.8|27751.8|27693.8|27686.8|27761.3|27754.3|27681.3|27674.3|405
1648684200000|2022-03-30 23:50:00|27696.3|27689.3|27721.3|27714.3|27731.3|27724.3|27691.3|27684.3|249
1648684500000|2022-03-30 23:55:00|27716.3|27709.3|27728.8|27721.8|27763.8|27756.8|27713.8|27706.8|401
1648684800000|2022-03-31 00:00:00|27766.3|27759.3|27801.3|27794.3|27831.3|27824.3|27751.3|27744.3|1280
1648685100000|2022-03-31 00:05:00|27811.3|27804.3|27803.8|27796.8|27816.3|27809.3|27761.3|27754.3|654
1648685400000|2022-03-31 00:10:00|27801.3|27794.3|27926.3|27919.3|27926.3|27919.3|27781.3|27774.3|1235
1648685700000|2022-03-31 00:15:00|27928.8|27921.8|27891.3|27884.3|27931.3|27924.3|27866.3|27859.3|702
1648686000000|2022-03-31 00:20:00|27893.8|27886.8|27883.8|27876.8|27911.3|27904.3|27873.8|27866.8|354
1648686300000|2022-03-31 00:25:00|27886.3|27879.3|27921.3|27914.3|27921.3|27914.3|27871.3|27864.3|343
1648686600000|2022-03-31 00:30:00|27923.8|27916.8|27971.3|27964.3|27973.8|27966.8|27886.3|27879.3|469
1648686900000|2022-03-31 00:35:00|27976.3|27969.3|27918.8|27911.8|27976.3|27969.3|27901.3|27894.3|320
1648687200000|2022-03-31 00:40:00|27916.3|27909.3|27966.3|27959.3|27976.3|27969.3|27913.8|27906.8|332
1648687500000|2022-03-31 00:45:00|27961.3|27954.3|27966.3|27959.3|27976.3|27969.3|27926.3|27919.3|281
1648687800000|2022-03-31 00:50:00|27971.3|27964.3|28008.8|28001.8|28021.3|28014.3|27971.3|27964.3|543
1648688100000|2022-03-31 00:55:00|28006.3|27999.3|28001.3|27994.3|28021.3|28014.3|27981.3|27974.3|283
1648688400000|2022-03-31 01:00:00|27998.8|27991.8|28031.3|28024.3|28046.3|28039.3|27996.3|27989.3|428
1648688700000|2022-03-31 01:05:00|28033.8|28026.8|28011.3|28004.3|28036.3|28029.3|27996.3|27989.3|404
1648689000000|2022-03-31 01:10:00|28013.8|28006.8|28021.3|28014.3|28031.3|28024.3|27993.8|27986.8|479
1648689300000|2022-03-31 01:15:00|28023.8|28016.8|28008.8|28001.8|28026.3|28019.3|28006.3|27999.3|282
1648689600000|2022-03-31 01:20:00|28011.3|28004.3|28016.3|28009.3|28031.3|28024.3|27996.3|27989.3|383
1648689900000|2022-03-31 01:25:00|28018.8|28011.8|28046.3|28039.3|28046.3|28039.3|28016.3|28009.3|312
1648690200000|2022-03-31 01:30:00|28051.3|28044.3|28081.3|28074.3|28101.3|28094.3|28041.3|28034.3|477
1648690500000|2022-03-31 01:35:00|28078.8|28071.8|28036.3|28029.3|28078.8|28071.8|28026.3|28019.3|294
1648690800000|2022-03-31 01:40:00|28033.8|28026.8|28048.8|28041.8|28061.3|28054.3|28021.3|28014.3|240
1648691100000|2022-03-31 01:45:00|28051.3|28044.3|28043.8|28036.8|28051.3|28044.3|28036.3|28029.3|283
1648691400000|2022-03-31 01:50:00|28041.3|28034.3|28031.3|28024.3|28066.3|28059.3|28026.3|28019.3|197
1648691700000|2022-03-31 01:55:00|28033.8|28026.8|28016.3|28009.3|28041.3|28034.3|28011.3|28004.3|216
1648692000000|2022-03-31 02:00:00|28011.3|28004.3|27976.3|27969.3|28013.8|28006.8|27976.3|27969.3|326
1648692300000|2022-03-31 02:05:00|27973.8|27966.8|27978.8|27971.8|27991.3|27984.3|27966.3|27959.3|264
1648692600000|2022-03-31 02:10:00|27981.3|27974.3|27986.3|27979.3|27996.3|27989.3|27971.3|27964.3|91
1648692900000|2022-03-31 02:15:00|27991.3|27984.3|27996.3|27989.3|28001.3|27994.3|27976.3|27969.3|79
1648693200000|2022-03-31 02:20:00|27998.8|27991.8|27986.3|27979.3|28003.8|27996.8|27978.8|27971.8|126
1648693500000|2022-03-31 02:25:00|27983.8|27976.8|27976.3|27969.3|27988.8|27981.8|27966.3|27959.3|163
1648693800000|2022-03-31 02:30:00|27978.8|27971.8|28003.8|27996.8|28008.8|28001.8|27976.3|27969.3|160
1648694100000|2022-03-31 02:35:00|28006.3|27999.3|28021.3|28014.3|28031.3|28024.3|28006.3|27999.3|106
1648694400000|2022-03-31 02:40:00|28018.8|28011.8|28001.3|27994.3|28018.8|28011.8|27996.3|27989.3|45
1648694700000|2022-03-31 02:45:00|27998.8|27991.8|27988.8|27981.8|27998.8|27991.8|27971.3|27964.3|108
1648695000000|2022-03-31 02:50:00|27986.3|27979.3|27948.8|27941.8|27988.8|27981.8|27946.3|27939.3|155
1648695300000|2022-03-31 02:55:00|27946.3|27939.3|27951.3|27944.3|27956.3|27949.3|27943.8|27936.8|121
1648695600000|2022-03-31 03:00:00|27948.8|27941.8|27961.3|27954.3|27966.3|27959.3|27936.3|27929.3|87
1648695900000|2022-03-31 03:05:00|27963.8|27956.8|27936.3|27929.3|27971.3|27964.3|27933.8|27926.8|180
1648696200000|2022-03-31 03:10:00|27933.8|27926.8|27916.3|27909.3|27933.8|27926.8|27873.8|27866.8|834
1648696500000|2022-03-31 03:15:00|27918.8|27911.8|27901.3|27894.3|27926.3|27919.3|27901.3|27894.3|85
1648696800000|2022-03-31 03:20:00|27906.3|27899.3|27916.3|27909.3|27916.3|27909.3|27901.3|27894.3|190
1648697100000|2022-03-31 03:25:00|27913.8|27906.8|27921.3|27914.3|27926.3|27919.3|27911.3|27904.3|63
1648697400000|2022-03-31 03:30:00|27923.8|27916.8|27916.3|27909.3|27926.3|27919.3|27871.3|27864.3|463
1648697700000|2022-03-31 03:35:00|27913.8|27906.8|27906.3|27899.3|27913.8|27906.8|27871.3|27864.3|195
1648698000000|2022-03-31 03:40:00|27911.3|27904.3|27896.3|27889.3|27911.3|27904.3|27888.8|27881.8|100
1648698300000|2022-03-31 03:45:00|27893.8|27886.8|27886.3|27879.3|27901.3|27894.3|27883.8|27876.8|77
1648698600000|2022-03-31 03:50:00|27883.8|27876.8|27881.3|27874.3|27883.8|27876.8|27866.3|27859.3|208
1648698900000|2022-03-31 03:55:00|27886.3|27879.3|27881.3|27874.3|27898.8|27891.8|27876.3|27869.3|146
1648699200000|2022-03-31 04:00:00|27883.8|27876.8|27876.3|27869.3|27891.3|27884.3|27876.3|27869.3|120
1648699500000|2022-03-31 04:05:00|27881.3|27874.3|27871.3|27864.3|27881.3|27874.3|27866.3|27859.3|105
1648699800000|2022-03-31 04:10:00|27868.8|27861.8|27891.3|27884.3|27896.3|27889.3|27861.3|27854.3|185
1648700100000|2022-03-31 04:15:00|27896.3|27889.3|27961.3|27954.3|27961.3|27954.3|27896.3|27889.3|760
1648700400000|2022-03-31 04:20:00|27963.8|27956.8|27936.3|27929.3|27976.3|27969.3|27931.3|27924.3|222
1648700700000|2022-03-31 04:25:00|27938.8|27931.8|27921.3|27914.3|27941.3|27934.3|27916.3|27909.3|171
1648701000000|2022-03-31 04:30:00|27926.3|27919.3|27901.3|27894.3|27941.3|27934.3|27898.8|27891.8|311
1648701300000|2022-03-31 04:35:00|27898.8|27891.8|27921.3|27914.3|27923.8|27916.8|27886.3|27879.3|301
1648701600000|2022-03-31 04:40:00|27926.3|27919.3|27936.3|27929.3|27941.3|27934.3|27916.3|27909.3|325
1648701900000|2022-03-31 04:45:00|27931.3|27924.3|27946.3|27939.3|27961.3|27954.3|27931.3|27924.3|183
1648702200000|2022-03-31 04:50:00|27943.8|27936.8|27956.3|27949.3|27961.3|27954.3|27943.8|27936.8|78
1648702500000|2022-03-31 04:55:00|27958.8|27951.8|27951.3|27944.3|27961.3|27954.3|27946.3|27939.3|65
1648702800000|2022-03-31 05:00:00|27953.8|27946.8|27901.3|27894.3|27956.3|27949.3|27891.3|27884.3|467
1648703100000|2022-03-31 05:05:00|27898.8|27891.8|27891.3|27884.3|27906.3|27899.3|27851.3|27844.3|405
1648703400000|2022-03-31 05:10:00|27896.3|27889.3|27906.3|27899.3|27916.3|27909.3|27896.3|27889.3|229
1648703700000|2022-03-31 05:15:00|27903.8|27896.8|27886.3|27879.3|27916.3|27909.3|27876.3|27869.3|166
1648704000000|2022-03-31 05:20:00|27888.8|27881.8|27866.3|27859.3|27901.3|27894.3|27866.3|27859.3|157
1648704300000|2022-03-31 05:25:00|27868.8|27861.8|27891.3|27884.3|27896.3|27889.3|27861.3|27854.3|214
1648704600000|2022-03-31 05:30:00|27886.3|27879.3|27861.3|27854.3|27903.8|27896.8|27861.3|27854.3|255
1648704900000|2022-03-31 05:35:00|27858.8|27851.8|27828.8|27821.8|27866.3|27859.3|27816.3|27809.3|542
1648705200000|2022-03-31 05:40:00|27831.3|27824.3|27833.8|27826.8|27851.3|27844.3|27808.8|27801.8|356
1648705500000|2022-03-31 05:45:00|27836.3|27829.3|27851.3|27844.3|27861.3|27854.3|27836.3|27829.3|345
1648705800000|2022-03-31 05:50:00|27841.3|27834.3|27846.3|27839.3|27858.8|27851.8|27836.3|27829.3|676
1648706100000|2022-03-31 05:55:00|27843.8|27836.8|27831.3|27824.3|27876.3|27869.3|27821.3|27814.3|1569
1648706400000|2022-03-31 06:00:00|27816.3|27809.3|27771.3|27764.3|27841.3|27834.3|27756.3|27749.3|2237
1648706700000|2022-03-31 06:05:00|27776.3|27769.3|27803.8|27796.8|27806.3|27799.3|27761.3|27754.3|718
1648707000000|2022-03-31 06:10:00|27806.3|27799.3|27791.3|27784.3|27816.3|27809.3|27786.3|27779.3|242
1648707300000|2022-03-31 06:15:00|27788.8|27781.8|27788.8|27781.8|27796.3|27789.3|27773.8|27766.8|131
1648707600000|2022-03-31 06:20:00|27786.3|27779.3|27803.8|27796.8|27813.8|27806.8|27786.3|27779.3|183
1648707900000|2022-03-31 06:25:00|27806.3|27799.3|27798.8|27791.8|27806.3|27799.3|27791.3|27784.3|84
1648708200000|2022-03-31 06:30:00|27796.3|27789.3|27803.8|27796.8|27813.8|27806.8|27793.8|27786.8|141
1648708500000|2022-03-31 06:35:00|27801.3|27794.3|27803.8|27796.8|27806.3|27799.3|27796.3|27789.3|173
1648708800000|2022-03-31 06:40:00|27801.3|27794.3|27816.3|27809.3|27821.3|27814.3|27801.3|27794.3|52
1648709100000|2022-03-31 06:45:00|27811.3|27804.3|27818.8|27811.8|27823.8|27816.8|27811.3|27804.3|56
1648709400000|2022-03-31 06:50:00|27816.3|27809.3|27813.8|27806.8|27821.3|27814.3|27806.3|27799.3|33
1648709700000|2022-03-31 06:55:00|27811.3|27804.3|27816.3|27809.3|27821.3|27814.3|27801.3|27794.3|56
1648710000000|2022-03-31 07:00:00|27818.8|27811.8|27808.8|27801.8|27846.3|27839.3|27806.3|27799.3|96
1648710300000|2022-03-31 07:05:00|27806.3|27799.3|27781.3|27774.3|27811.3|27804.3|27778.8|27771.8|172
1648710600000|2022-03-31 07:10:00|27786.3|27779.3|27821.3|27814.3|27836.3|27829.3|27783.8|27776.8|72
1648710900000|2022-03-31 07:15:00|27823.8|27816.8|27841.3|27834.3|27851.3|27844.3|27816.3|27809.3|93
1648711200000|2022-03-31 07:20:00|27838.8|27831.8|27836.3|27829.3|27846.3|27839.3|27826.3|27819.3|58
1648711500000|2022-03-31 07:25:00|27833.8|27826.8|27836.3|27829.3|27851.3|27844.3|27826.3|27819.3|194
1648711800000|2022-03-31 07:30:00|27838.8|27831.8|27896.3|27889.3|27916.3|27909.3|27831.3|27824.3|774
1648712100000|2022-03-31 07:35:00|27893.8|27886.8|27896.3|27889.3|27911.3|27904.3|27886.3|27879.3|162
1648712400000|2022-03-31 07:40:00|27898.8|27891.8|27881.3|27874.3|27898.8|27891.8|27876.3|27869.3|143
1648712700000|2022-03-31 07:45:00|27883.8|27876.8|27881.3|27874.3|27886.3|27879.3|27871.3|27864.3|77
1648713000000|2022-03-31 07:50:00|27878.8|27871.8|27856.3|27849.3|27878.8|27871.8|27856.3|27849.3|104
1648713300000|2022-03-31 07:55:00|27858.8|27851.8|27861.3|27854.3|27878.8|27871.8|27853.8|27846.8|104
1648713600000|2022-03-31 08:00:00|27858.8|27851.8|27841.3|27834.3|27866.3|27859.3|27833.8|27826.8|539
1648713900000|2022-03-31 08:05:00|27843.8|27836.8|27851.3|27844.3|27856.3|27849.3|27836.3|27829.3|108
1648714200000|2022-03-31 08:10:00|27848.8|27841.8|27838.8|27831.8|27851.3|27844.3|27826.3|27819.3|89
1648714500000|2022-03-31 08:15:00|27841.3|27834.3|27861.3|27854.3|27861.3|27854.3|27826.3|27819.3|167
1648714800000|2022-03-31 08:20:00|27863.8|27856.8|27861.3|27854.3|27891.3|27884.3|27861.3|27854.3|386
1648715100000|2022-03-31 08:25:00|27866.3|27859.3|27866.3|27859.3|27886.3|27879.3|27866.3|27859.3|118
1648715400000|2022-03-31 08:30:00|27868.8|27861.8|27858.8|27851.8|27871.3|27864.3|27851.3|27844.3|93
1648715700000|2022-03-31 08:35:00|27856.3|27849.3|27836.3|27829.3|27861.3|27854.3|27826.3|27819.3|197
1648716000000|2022-03-31 08:40:00|27833.8|27826.8|27826.3|27819.3|27846.3|27839.3|27826.3|27819.3|355
1648716300000|2022-03-31 08:45:00|27821.3|27814.3|27836.3|27829.3|27841.3|27834.3|27816.3|27809.3|127
1648716600000|2022-03-31 08:50:00|27838.8|27831.8|27871.3|27864.3|27873.8|27866.8|27831.3|27824.3|111
1648716900000|2022-03-31 08:55:00|27873.8|27866.8|27906.3|27899.3|27926.3|27919.3|27866.3|27859.3|527
1648717200000|2022-03-31 09:00:00|27901.3|27894.3|27871.3|27864.3|27906.3|27899.3|27871.3|27864.3|136
1648717500000|2022-03-31 09:05:00|27873.8|27866.8|27866.3|27859.3|27876.3|27869.3|27858.8|27851.8|44
1648717800000|2022-03-31 09:10:00|27871.3|27864.3|27876.3|27869.3|27878.8|27871.8|27863.8|27856.8|49
1648718100000|2022-03-31 09:15:00|27878.8|27871.8|27891.3|27884.3|27891.3|27884.3|27871.3|27864.3|45
1648718400000|2022-03-31 09:20:00|27888.8|27881.8|27881.3|27874.3|27891.3|27884.3|27876.3|27869.3|36
1648718700000|2022-03-31 09:25:00|27878.8|27871.8|27881.3|27874.3|27881.3|27874.3|27871.3|27864.3|24
1648719000000|2022-03-31 09:30:00|27878.8|27871.8|27876.3|27869.3|27881.3|27874.3|27866.3|27859.3|54
1648719300000|2022-03-31 09:35:00|27873.8|27866.8|27876.3|27869.3|27881.3|27874.3|27866.3|27859.3|50
1648719600000|2022-03-31 09:40:00|27873.8|27866.8|27891.3|27884.3|27893.8|27886.8|27873.8|27866.8|32
1648719900000|2022-03-31 09:45:00|27893.8|27886.8|27893.8|27886.8|27896.3|27889.3|27878.8|27871.8|54
1648720200000|2022-03-31 09:50:00|27896.3|27889.3|27876.3|27869.3|27896.3|27889.3|27873.8|27866.8|47
1648720500000|2022-03-31 09:55:00|27881.3|27874.3|27866.3|27859.3|27883.8|27876.8|27866.3|27859.3|41
1648720800000|2022-03-31 10:00:00|27871.3|27864.3|27861.3|27854.3|27871.3|27864.3|27856.3|27849.3|63
1648721100000|2022-03-31 10:05:00|27858.8|27851.8|27861.3|27854.3|27871.3|27864.3|27858.8|27851.8|24
1648721400000|2022-03-31 10:10:00|27863.8|27856.8|27856.3|27849.3|27866.3|27859.3|27856.3|27849.3|82
1648721700000|2022-03-31 10:15:00|27858.8|27851.8|27833.8|27826.8|27871.3|27864.3|27831.3|27824.3|151
1648722000000|2022-03-31 10:20:00|27836.3|27829.3|27851.3|27844.3|27853.8|27846.8|27826.3|27819.3|91
1648722300000|2022-03-31 10:25:00|27853.8|27846.8|27861.3|27854.3|27861.3|27854.3|27851.3|27844.3|70
1648722600000|2022-03-31 10:30:00|27863.8|27856.8|27853.8|27846.8|27866.3|27859.3|27851.3|27844.3|14
1648722900000|2022-03-31 10:35:00|27856.3|27849.3|27846.3|27839.3|27868.8|27861.8|27846.3|27839.3|60
1648723200000|2022-03-31 10:40:00|27848.8|27841.8|27851.3|27844.3|27856.3|27849.3|27841.3|27834.3|30
1648723500000|2022-03-31 10:45:00|27848.8|27841.8|27846.3|27839.3|27861.3|27854.3|27846.3|27839.3|32
1648723800000|2022-03-31 10:50:00|27843.8|27836.8|27843.8|27836.8|27851.3|27844.3|27841.3|27834.3|25
1648724100000|2022-03-31 10:55:00|27841.3|27834.3|27796.3|27789.3|27841.3|27834.3|27796.3|27789.3|343
1648724400000|2022-03-31 11:00:00|27798.8|27791.8|27816.3|27809.3|27816.3|27809.3|27793.8|27786.8|118
1648724700000|2022-03-31 11:05:00|27813.8|27806.8|27821.3|27814.3|27826.3|27819.3|27811.3|27804.3|31
1648725000000|2022-03-31 11:10:00|27816.3|27809.3|27806.3|27799.3|27816.3|27809.3|27806.3|27799.3|35
1648725300000|2022-03-31 11:15:00|27808.8|27801.8|27801.3|27794.3|27813.8|27806.8|27796.3|27789.3|64
1648725600000|2022-03-31 11:20:00|27798.8|27791.8|27791.3|27784.3|27806.3|27799.3|27788.8|27781.8|28
1648725900000|2022-03-31 11:25:00|27788.8|27781.8|27791.3|27784.3|27796.3|27789.3|27786.3|27779.3|67
1648726200000|2022-03-31 11:30:00|27793.8|27786.8|27791.3|27784.3|27798.8|27791.8|27791.3|27784.3|88
1648726500000|2022-03-31 11:35:00|27788.8|27781.8|27796.3|27789.3|27801.3|27794.3|27786.3|27779.3|20
1648726800000|2022-03-31 11:40:00|27798.8|27791.8|27806.3|27799.3|27816.3|27809.3|27791.3|27784.3|39
1648727100000|2022-03-31 11:45:00|27803.8|27796.8|27816.3|27809.3|27821.3|27814.3|27798.8|27791.8|64
1648727400000|2022-03-31 11:50:00|27813.8|27806.8|27791.3|27784.3|27816.3|27809.3|27791.3|27784.3|122
1648727700000|2022-03-31 11:55:00|27793.8|27786.8|27811.3|27804.3|27813.8|27806.8|27791.3|27784.3|51
1648728000000|2022-03-31 12:00:00|27806.3|27799.3|27806.3|27799.3|27813.8|27806.8|27801.3|27794.3|59
1648728300000|2022-03-31 12:05:00|27801.3|27794.3|27821.3|27814.3|27826.3|27819.3|27801.3|27794.3|59
1648728600000|2022-03-31 12:10:00|27818.8|27811.8|27816.3|27809.3|27823.8|27816.8|27811.3|27804.3|57
1648728900000|2022-03-31 12:15:00|27818.8|27811.8|27811.3|27804.3|27821.3|27814.3|27811.3|27804.3|16
1648729200000|2022-03-31 12:20:00|27816.3|27809.3|27821.3|27814.3|27826.3|27819.3|27811.3|27804.3|27
1648729500000|2022-03-31 12:25:00|27823.8|27816.8|27823.8|27816.8|27826.3|27819.3|27821.3|27814.3|15
1648729800000|2022-03-31 12:30:00|27821.3|27814.3|27806.3|27799.3|27833.8|27826.8|27806.3|27799.3|36
1648730100000|2022-03-31 12:35:00|27808.8|27801.8|27801.3|27794.3|27811.3|27804.3|27776.3|27769.3|61
1648730400000|2022-03-31 12:40:00|27798.8|27791.8|27801.3|27794.3|27806.3|27799.3|27796.3|27789.3|41
1648730700000|2022-03-31 12:45:00|27796.3|27789.3|27801.3|27794.3|27806.3|27799.3|27791.3|27784.3|76
1648731000000|2022-03-31 12:50:00|27803.8|27796.8|27808.8|27801.8|27811.3|27804.3|27791.3|27784.3|61
1648731300000|2022-03-31 12:55:00|27806.3|27799.3|27811.3|27804.3|27821.3|27814.3|27801.3|27794.3|63
1648731600000|2022-03-31 13:00:00|27808.8|27801.8|27823.8|27816.8|27826.3|27819.3|27801.3|27794.3|27
1648731900000|2022-03-31 13:05:00|27821.3|27814.3|27811.3|27804.3|27831.3|27824.3|27811.3|27804.3|38
1648732200000|2022-03-31 13:10:00|27813.8|27806.8|27791.3|27784.3|27816.3|27809.3|27766.3|27759.3|94
1648732500000|2022-03-31 13:15:00|27796.3|27789.3|27781.3|27774.3|27796.3|27789.3|27766.3|27759.3|131
1648732800000|2022-03-31 13:20:00|27778.8|27771.8|27793.8|27786.8|27796.3|27789.3|27776.3|27769.3|58
1648733100000|2022-03-31 13:25:00|27796.3|27789.3|27786.3|27779.3|27796.3|27789.3|27781.3|27774.3|64
1648733400000|2022-03-31 13:30:00|27791.3|27784.3|27766.3|27759.3|27801.3|27794.3|27766.3|27759.3|206
1648733700000|2022-03-31 13:35:00|27763.8|27756.8|27766.3|27759.3|27776.3|27769.3|27736.3|27729.3|296
1648734000000|2022-03-31 13:40:00|27761.3|27754.3|27746.3|27739.3|27771.3|27764.3|27731.3|27724.3|234
1648734300000|2022-03-31 13:45:00|27741.3|27734.3|27771.3|27764.3|27776.3|27769.3|27731.3|27724.3|324
1648734600000|2022-03-31 13:50:00|27766.3|27759.3|27761.3|27754.3|27791.3|27784.3|27751.3|27744.3|184
1648734900000|2022-03-31 13:55:00|27756.3|27749.3|27756.3|27749.3|27771.3|27764.3|27748.8|27741.8|130
1648735200000|2022-03-31 14:00:00|27753.8|27746.8|27736.3|27729.3|27756.3|27749.3|27721.3|27714.3|296
1648735500000|2022-03-31 14:05:00|27738.8|27731.8|27741.3|27734.3|27751.3|27744.3|27731.3|27724.3|161
1648735800000|2022-03-31 14:10:00|27743.8|27736.8|27761.3|27754.3|27761.3|27754.3|27726.3|27719.3|184
1648736100000|2022-03-31 14:15:00|27763.8|27756.8|27776.3|27769.3|27781.3|27774.3|27756.3|27749.3|160
1648736400000|2022-03-31 14:20:00|27771.3|27764.3|27746.3|27739.3|27781.3|27774.3|27728.8|27721.8|216
1648736700000|2022-03-31 14:25:00|27743.8|27736.8|27746.3|27739.3|27756.3|27749.3|27726.3|27719.3|126
1648737000000|2022-03-31 14:30:00|27748.8|27741.8|27761.3|27754.3|27766.3|27759.3|27736.3|27729.3|113
1648737300000|2022-03-31 14:35:00|27766.3|27759.3|27776.3|27769.3|27781.3|27774.3|27756.3|27749.3|243
1648737600000|2022-03-31 14:40:00|27773.8|27766.8|27766.3|27759.3|27776.3|27769.3|27758.8|27751.8|209
1648737900000|2022-03-31 14:45:00|27768.8|27761.8|27813.8|27806.8|27826.3|27819.3|27766.3|27759.3|289
1648738200000|2022-03-31 14:50:00|27811.3|27804.3|27778.8|27771.8|27813.8|27806.8|27776.3|27769.3|115
1648738500000|2022-03-31 14:55:00|27781.3|27774.3|27806.3|27799.3|27821.3|27814.3|27776.3|27769.3|236
1648738800000|2022-03-31 15:00:00|27811.3|27804.3|27801.3|27794.3|27813.8|27806.8|27786.3|27779.3|153
1648739100000|2022-03-31 15:05:00|27798.8|27791.8|27791.3|27784.3|27801.3|27794.3|27776.3|27769.3|72
1648739400000|2022-03-31 15:10:00|27788.8|27781.8|27791.3|27784.3|27796.3|27789.3|27776.3|27769.3|78
1648739700000|2022-03-31 15:15:00|27793.8|27786.8|27776.3|27769.3|27798.8|27791.8|27771.3|27764.3|91
1648740000000|2022-03-31 15:20:00|27773.8|27766.8|27781.3|27774.3|27791.3|27784.3|27766.3|27759.3|210
1648740300000|2022-03-31 15:25:00|27776.3|27769.3|27761.3|27754.3|27776.3|27769.3|27751.3|27744.3|166
1648740600000|2022-03-31 15:30:00|27758.8|27751.8|27768.8|27761.8|27776.3|27769.3|27751.3|27744.3|219
1648740900000|2022-03-31 15:35:00|27766.3|27759.3|27781.3|27774.3|27791.3|27784.3|27761.3|27754.3|126
1648741200000|2022-03-31 15:40:00|27786.3|27779.3|27778.8|27771.8|27801.3|27794.3|27776.3|27769.3|115
1648741500000|2022-03-31 15:45:00|27781.3|27774.3|27771.3|27764.3|27781.3|27774.3|27766.3|27759.3|58
1648741800000|2022-03-31 15:50:00|27766.3|27759.3|27756.3|27749.3|27773.8|27766.8|27751.3|27744.3|38
1648742100000|2022-03-31 15:55:00|27753.8|27746.8|27771.3|27764.3|27771.3|27764.3|27751.3|27744.3|40
1648742400000|2022-03-31 16:00:00|27768.8|27761.8|27756.3|27749.3|27781.3|27774.3|27748.8|27741.8|125
1648742700000|2022-03-31 16:05:00|27758.8|27751.8|27761.3|27754.3|27766.3|27759.3|27751.3|27744.3|41
1648743000000|2022-03-31 16:10:00|27756.3|27749.3|27741.3|27734.3|27758.8|27751.8|27738.8|27731.8|94
1648743300000|2022-03-31 16:15:00|27738.8|27731.8|27736.3|27729.3|27746.3|27739.3|27731.3|27724.3|165
1648743600000|2022-03-31 16:20:00|27733.8|27726.8|27711.3|27704.3|27736.3|27729.3|27711.3|27704.3|120
1648743900000|2022-03-31 16:25:00|27713.8|27706.8|27718.8|27711.8|27721.3|27714.3|27703.8|27696.8|183
1648744200000|2022-03-31 16:30:00|27721.3|27714.3|27711.3|27704.3|27731.3|27724.3|27706.3|27699.3|118
1648744500000|2022-03-31 16:35:00|27708.8|27701.8|27711.3|27704.3|27726.3|27719.3|27701.3|27694.3|151
1648744800000|2022-03-31 16:40:00|27713.8|27706.8|27721.3|27714.3|27728.8|27721.8|27713.8|27706.8|183
1648745100000|2022-03-31 16:45:00|27718.8|27711.8|27701.3|27694.3|27726.3|27719.3|27696.3|27689.3|165
1648745400000|2022-03-31 16:50:00|27706.3|27699.3|27691.3|27684.3|27706.3|27699.3|27691.3|27684.3|191
1648745700000|2022-03-31 16:55:00|27693.8|27686.8|27696.3|27689.3|27701.3|27694.3|27691.3|27684.3|68
1648746000000|2022-03-31 17:00:00|27693.8|27686.8|27711.3|27704.3|27721.3|27714.3|27691.3|27684.3|153
1648746300000|2022-03-31 17:05:00|27713.8|27706.8|27691.3|27684.3|27721.3|27714.3|27688.8|27681.8|94
1648746600000|2022-03-31 17:10:00|27686.3|27679.3|27696.3|27689.3|27701.3|27694.3|27681.3|27674.3|89
1648746900000|2022-03-31 17:15:00|27693.8|27686.8|27706.3|27699.3|27708.8|27701.8|27681.3|27674.3|80
1648747200000|2022-03-31 17:20:00|27703.8|27696.8|27686.3|27679.3|27706.3|27699.3|27683.8|27676.8|31
1648747500000|2022-03-31 17:25:00|27683.8|27676.8|27701.3|27694.3|27701.3|27694.3|27681.3|27674.3|36
1648747800000|2022-03-31 17:30:00|27696.3|27689.3|27701.3|27694.3|27706.3|27699.3|27696.3|27689.3|35
1648748100000|2022-03-31 17:35:00|27698.8|27691.8|27686.3|27679.3|27698.8|27691.8|27681.3|27674.3|62
1648748400000|2022-03-31 17:40:00|27688.8|27681.8|27698.8|27691.8|27701.3|27694.3|27686.3|27679.3|16
1648748700000|2022-03-31 17:45:00|27696.3|27689.3|27693.8|27686.8|27703.8|27696.8|27691.3|27684.3|32
1648749000000|2022-03-31 17:50:00|27696.3|27689.3|27706.3|27699.3|27718.8|27711.8|27696.3|27689.3|46
1648749300000|2022-03-31 17:55:00|27703.8|27696.8|27691.3|27684.3|27711.3|27704.3|27691.3|27684.3|32
1648749600000|2022-03-31 18:00:00|27696.3|27689.3|27661.3|27654.3|27696.3|27689.3|27661.3|27654.3|179
1648749900000|2022-03-31 18:05:00|27666.3|27659.3|27656.3|27649.3|27666.3|27659.3|27651.3|27644.3|132
1648750200000|2022-03-31 18:10:00|27653.8|27646.8|27651.3|27644.3|27661.3|27654.3|27643.8|27636.8|89
1648750500000|2022-03-31 18:15:00|27646.3|27639.3|27641.3|27634.3|27651.3|27644.3|27636.3|27629.3|103
1648750800000|2022-03-31 18:20:00|27638.8|27631.8|27658.8|27651.8|27661.3|27654.3|27636.3|27629.3|59
1648751100000|2022-03-31 18:25:00|27661.3|27654.3|27656.3|27649.3|27661.3|27654.3|27641.3|27634.3|50
1648751400000|2022-03-31 18:30:00|27661.3|27654.3|27646.3|27639.3|27663.8|27656.8|27646.3|27639.3|172
1648751700000|2022-03-31 18:35:00|27648.8|27641.8|27661.3|27654.3|27671.3|27664.3|27641.3|27634.3|69
1648752000000|2022-03-31 18:40:00|27663.8|27656.8|27656.3|27649.3|27671.3|27664.3|27648.8|27641.8|31
1648752300000|2022-03-31 18:45:00|27658.8|27651.8|27661.3|27654.3|27673.8|27666.8|27651.3|27644.3|47
1648752600000|2022-03-31 18:50:00|27663.8|27656.8|27656.3|27649.3|27666.3|27659.3|27653.8|27646.8|96
1648752900000|2022-03-31 18:55:00|27653.8|27646.8|27696.3|27689.3|27698.8|27691.8|27651.3|27644.3|112
1648753200000|2022-03-31 19:00:00|27698.8|27691.8|27716.3|27709.3|27736.3|27729.3|27696.3|27689.3|123
1648753500000|2022-03-31 19:05:00|27713.8|27706.8|27701.3|27694.3|27723.8|27716.8|27701.3|27694.3|90
1648753800000|2022-03-31 19:10:00|27703.8|27696.8|27691.3|27684.3|27706.3|27699.3|27686.3|27679.3|119
1648754100000|2022-03-31 19:15:00|27688.8|27681.8|27681.3|27674.3|27696.3|27689.3|27676.3|27669.3|83
1648754400000|2022-03-31 19:20:00|27676.3|27669.3|27651.3|27644.3|27678.8|27671.8|27646.3|27639.3|120
1648754700000|2022-03-31 19:25:00|27648.8|27641.8|27628.8|27621.8|27651.3|27644.3|27623.8|27616.8|105
1648755000000|2022-03-31 19:30:00|27631.3|27624.3|27616.3|27609.3|27646.3|27639.3|27606.3|27599.3|212
1648755300000|2022-03-31 19:35:00|27618.8|27611.8|27636.3|27629.3|27646.3|27639.3|27611.3|27604.3|88
1648755600000|2022-03-31 19:40:00|27633.8|27626.8|27606.3|27599.3|27636.3|27629.3|27603.8|27596.8|83
1648755900000|2022-03-31 19:45:00|27608.8|27601.8|27611.3|27604.3|27631.3|27624.3|27601.3|27594.3|142
1648756200000|2022-03-31 19:50:00|27603.8|27596.8|27571.3|27564.3|27616.3|27609.3|27566.3|27559.3|336
1648756500000|2022-03-31 19:55:00|27566.3|27559.3|27533.8|27526.8|27576.3|27569.3|27526.3|27519.3|610
1648756800000|2022-03-31 20:00:00|27531.3|27524.3|27533.8|27526.8|27571.3|27564.3|27528.8|27521.8|203
1648757100000|2022-03-31 20:05:00|27536.3|27529.3|27541.3|27534.3|27541.3|27534.3|27526.3|27519.3|71
1648757400000|2022-03-31 20:10:00|27538.8|27531.8|27556.3|27549.3|27561.3|27554.3|27538.8|27531.8|57
1648757700000|2022-03-31 20:15:00|27551.3|27544.3|27543.8|27536.8|27553.8|27546.8|27541.3|27534.3|41
1648758000000|2022-03-31 20:20:00|27546.3|27539.3|27541.3|27534.3|27546.3|27539.3|27538.8|27531.8|28
1648758300000|2022-03-31 20:25:00|27538.8|27531.8|27551.3|27544.3|27553.8|27546.8|27538.8|27531.8|16
1648758600000|2022-03-31 20:30:00|27553.8|27546.8|27558.8|27551.8|27561.3|27554.3|27553.8|27546.8|8
1648758900000|2022-03-31 20:35:00|27556.3|27549.3|27553.8|27546.8|27563.8|27556.8|27553.8|27546.8|13
1648759200000|2022-03-31 20:40:00|27556.3|27549.3|27563.8|27556.8|27566.3|27559.3|27556.3|27549.3|9
1648759500000|2022-03-31 20:45:00|27566.3|27559.3|27578.8|27571.8|27583.8|27576.8|27553.8|27546.8|42
1648759800000|2022-03-31 20:50:00|27581.3|27574.3|27583.8|27576.8|27586.3|27579.3|27563.8|27556.8|46
1648760100000|2022-03-31 20:55:00|27581.3|27574.3|27577.8|27562.8|27586.3|27579.3|27566.3|27555.3|37
1648760400000|2022-03-31 21:00:00|27575.3|27560.3|27570.3|27555.3|27577.8|27562.8|27570.3|27555.3|0
1648760700000|2022-03-31 21:05:00|27565.3|27550.3|27565.3|27550.3|27565.3|27550.3|27565.3|27550.3|1
1648761300000|2022-03-31 21:15:00|27581.7|27551.7|27575|27545|27582.2|27552.2|27574|27544|11418
1648761600000|2022-03-31 21:20:00|27574.9|27544.9|27571|27541|27574.9|27544.9|27571|27541|0
1648761900000|2022-03-31 21:25:00|27571.9|27541.9|27563.9|27533.9|27573|27543|27563.9|27533.9|0
1648762200000|2022-03-31 21:30:00|27563.2|27533.2|27562.7|27532.7|27566.1|27536.1|27561.1|27531.1|0
1648762500000|2022-03-31 21:35:00|27562.9|27532.9|27560.1|27530.1|27562.9|27532.9|27559.2|27529.2|0
1648762800000|2022-03-31 21:40:00|27560.4|27530.4|27563.4|27533.4|27563.6|27533.6|27559.3|27529.3|0
1648763100000|2022-03-31 21:45:00|27562.4|27532.4|27563.1|27533.1|27566.5|27536.5|27562.4|27532.4|0
1648763400000|2022-03-31 21:50:00|27563.8|27533.8|27564.3|27534.3|27568.9|27538.9|27563.6|27533.6|0
1648763700000|2022-03-31 21:55:00|27565.1|27535.1|27569|27539|27570.9|27540.9|27565.1|27535.1|0
1648764000000|2022-03-31 22:00:00|27569.5|27539.5|27595.3|27580.3|27595.3|27580.3|27567.8|27538.5|7
1648764300000|2022-03-31 22:05:00|27592.8|27577.8|27590.3|27575.3|27592.8|27577.8|27590.3|27575.3|0
1648764600000|2022-03-31 22:10:00|27587.8|27572.8|27570.3|27555.3|27590.3|27575.3|27570.3|27555.3|3
1648764900000|2022-03-31 22:15:00|27572.8|27557.8|27567.8|27552.8|27575.3|27560.3|27560.3|27545.3|19
1648765200000|2022-03-31 22:20:00|27565.3|27550.3|27562.8|27547.8|27565.3|27550.3|27560.3|27545.3|7
1648765500000|2022-03-31 22:25:00|27565.3|27550.3|27562.8|27547.8|27565.3|27550.3|27560.3|27545.3|1
1648765800000|2022-03-31 22:30:00|27565.3|27550.3|27587.8|27572.8|27590.3|27575.3|27565.3|27550.3|26
1648766100000|2022-03-31 22:35:00|27590.3|27575.3|27587.8|27572.8|27592.8|27577.8|27587.8|27572.8|1
1648766400000|2022-03-31 22:40:00|27590.3|27575.3|27595.3|27580.3|27595.3|27580.3|27585.3|27570.3|5
1648766700000|2022-03-31 22:45:00|27592.8|27577.8|27590.3|27575.3|27592.8|27577.8|27590.3|27575.3|0
1648767000000|2022-03-31 22:50:00|27587.8|27572.8|27587.8|27572.8|27592.8|27577.8|27585.3|27570.3|0
1648767300000|2022-03-31 22:55:00|27590.3|27575.3|27592.8|27577.8|27592.8|27577.8|27590.3|27575.3|3
1648767600000|2022-03-31 23:00:00|27595.3|27580.3|27595.3|27580.3|27602.8|27587.8|27592.8|27577.8|5
1648767900000|2022-03-31 23:05:00|27590.3|27575.3|27600.3|27585.3|27602.8|27587.8|27590.3|27575.3|7
1648768200000|2022-03-31 23:10:00|27595.3|27580.3|27595.3|27580.3|27597.8|27582.8|27590.3|27575.3|12
1648768500000|2022-03-31 23:15:00|27597.8|27582.8|27597.8|27582.8|27602.8|27587.8|27597.8|27582.8|0
1648768800000|2022-03-31 23:20:00|27600.3|27585.3|27592.8|27577.8|27602.8|27587.8|27592.8|27577.8|4
1648769100000|2022-03-31 23:25:00|27595.3|27580.3|27597.8|27582.8|27600.3|27585.3|27595.3|27580.3|2
1648769400000|2022-03-31 23:30:00|27602.8|27587.8|27613.8|27606.8|27633.8|27626.8|27593.8|27582.8|14850
1648769700000|2022-03-31 23:35:00|27616.3|27609.3|27646.3|27639.3|27648.8|27641.8|27616.3|27609.3|65
1648770000000|2022-03-31 23:40:00|27648.8|27641.8|27641.3|27634.3|27651.3|27644.3|27626.3|27619.3|128
1648770300000|2022-03-31 23:45:00|27638.8|27631.8|27591.3|27584.3|27641.3|27634.3|27586.3|27579.3|234
1648770600000|2022-03-31 23:50:00|27588.8|27581.8|27611.3|27604.3|27611.3|27604.3|27571.3|27564.3|264
1648770900000|2022-03-31 23:55:00|27613.8|27606.8|27593.8|27586.8|27621.3|27614.3|27586.3|27579.3|274
1648771200000|2022-04-01 00:00:00|27598.8|27591.8|27486.3|27479.3|27641.3|27634.3|27461.3|27454.3|2307
1648771500000|2022-04-01 00:05:00|27491.3|27484.3|27511.3|27504.3|27536.3|27529.3|27456.3|27449.3|992
1648771800000|2022-04-01 00:10:00|27506.3|27499.3|27486.3|27479.3|27513.8|27506.8|27456.3|27449.3|682
1648772100000|2022-04-01 00:15:00|27483.8|27476.8|27416.3|27409.3|27486.3|27479.3|27406.3|27399.3|1537
1648772400000|2022-04-01 00:20:00|27413.8|27406.8|27453.8|27446.8|27481.3|27474.3|27406.3|27399.3|649
1648772700000|2022-04-01 00:25:00|27456.3|27449.3|27466.3|27459.3|27471.3|27464.3|27436.3|27429.3|418
1648773000000|2022-04-01 00:30:00|27468.8|27461.8|27421.3|27414.3|27468.8|27461.8|27416.3|27409.3|472
1648773300000|2022-04-01 00:35:00|27418.8|27411.8|27451.3|27444.3|27458.8|27451.8|27396.3|27389.3|454
1648773600000|2022-04-01 00:40:00|27448.8|27441.8|27511.3|27504.3|27521.3|27514.3|27448.8|27441.8|503
1648773900000|2022-04-01 00:45:00|27508.8|27501.8|27521.3|27514.3|27541.3|27534.3|27501.3|27494.3|419
1648774200000|2022-04-01 00:50:00|27523.8|27516.8|27541.3|27534.3|27541.3|27534.3|27496.3|27489.3|344
1648774500000|2022-04-01 00:55:00|27546.3|27539.3|27606.3|27599.3|27611.3|27604.3|27536.3|27529.3|676
1648774800000|2022-04-01 01:00:00|27603.8|27596.8|27571.3|27564.3|27606.3|27599.3|27546.3|27539.3|450
1648775100000|2022-04-01 01:05:00|27573.8|27566.8|27563.8|27556.8|27581.3|27574.3|27558.8|27551.8|176
1648775400000|2022-04-01 01:10:00|27561.3|27554.3|27566.3|27559.3|27573.8|27566.8|27536.3|27529.3|281
1648775700000|2022-04-01 01:15:00|27563.8|27556.8|27571.3|27564.3|27576.3|27569.3|27551.3|27544.3|111
1648776000000|2022-04-01 01:20:00|27576.3|27569.3|27641.3|27634.3|27661.3|27654.3|27561.3|27554.3|945
1648776300000|2022-04-01 01:25:00|27646.3|27639.3|27641.3|27634.3|27651.3|27644.3|27603.8|27596.8|247
1648776600000|2022-04-01 01:30:00|27636.3|27629.3|27646.3|27639.3|27681.3|27674.3|27611.3|27604.3|408
1648776900000|2022-04-01 01:35:00|27651.3|27644.3|27571.3|27564.3|27651.3|27644.3|27556.3|27549.3|577
1648777200000|2022-04-01 01:40:00|27573.8|27566.8|27581.3|27574.3|27601.3|27594.3|27571.3|27564.3|132
1648777500000|2022-04-01 01:45:00|27578.8|27571.8|27561.3|27554.3|27586.3|27579.3|27551.3|27544.3|105
1648777800000|2022-04-01 01:50:00|27563.8|27556.8|27601.3|27594.3|27661.3|27654.3|27563.8|27556.8|512
1648778100000|2022-04-01 01:55:00|27603.8|27596.8|27596.3|27589.3|27606.3|27599.3|27571.3|27564.3|401
1648778400000|2022-04-01 02:00:00|27598.8|27591.8|27591.3|27584.3|27616.3|27609.3|27576.3|27569.3|149
1648778700000|2022-04-01 02:05:00|27596.3|27589.3|27606.3|27599.3|27616.3|27609.3|27583.8|27576.8|108
1648779000000|2022-04-01 02:10:00|27608.8|27601.8|27616.3|27609.3|27636.3|27629.3|27593.8|27586.8|169
1648779300000|2022-04-01 02:15:00|27618.8|27611.8|27621.3|27614.3|27631.3|27624.3|27606.3|27599.3|110
1648779600000|2022-04-01 02:20:00|27616.3|27609.3|27608.8|27601.8|27616.3|27609.3|27591.3|27584.3|109
1648779900000|2022-04-01 02:25:00|27611.3|27604.3|27616.3|27609.3|27636.3|27629.3|27601.3|27594.3|134
1648780200000|2022-04-01 02:30:00|27621.3|27614.3|27628.8|27621.8|27661.3|27654.3|27616.3|27609.3|144
1648780500000|2022-04-01 02:35:00|27626.3|27619.3|27648.8|27641.8|27656.3|27649.3|27613.8|27606.8|132
1648780800000|2022-04-01 02:40:00|27651.3|27644.3|27696.3|27689.3|27711.3|27704.3|27646.3|27639.3|392
1648781100000|2022-04-01 02:45:00|27691.3|27684.3|27691.3|27684.3|27696.3|27689.3|27666.3|27659.3|138
1648781400000|2022-04-01 02:50:00|27688.8|27681.8|27666.3|27659.3|27706.3|27699.3|27663.8|27656.8|153
1648781700000|2022-04-01 02:55:00|27668.8|27661.8|27691.3|27684.3|27696.3|27689.3|27666.3|27659.3|97
1648782000000|2022-04-01 03:00:00|27693.8|27686.8|27701.3|27694.3|27711.3|27704.3|27691.3|27684.3|126
1648782300000|2022-04-01 03:05:00|27698.8|27691.8|27701.3|27694.3|27703.8|27696.8|27686.3|27679.3|61
1648782600000|2022-04-01 03:10:00|27696.3|27689.3|27706.3|27699.3|27711.3|27704.3|27696.3|27689.3|63
1648782900000|2022-04-01 03:15:00|27711.3|27704.3|27711.3|27704.3|27711.3|27704.3|27696.3|27689.3|59
1648783200000|2022-04-01 03:20:00|27706.3|27699.3|27696.3|27689.3|27706.3|27699.3|27696.3|27689.3|83
1648783500000|2022-04-01 03:25:00|27698.8|27691.8|27701.3|27694.3|27711.3|27704.3|27696.3|27689.3|161
1648783800000|2022-04-01 03:30:00|27703.8|27696.8|27691.3|27684.3|27746.3|27739.3|27691.3|27684.3|440
1648784100000|2022-04-01 03:35:00|27693.8|27686.8|27676.3|27669.3|27696.3|27689.3|27671.3|27664.3|183
1648784400000|2022-04-01 03:40:00|27678.8|27671.8|27678.8|27671.8|27696.3|27689.3|27671.3|27664.3|114
1648784700000|2022-04-01 03:45:00|27676.3|27669.3|27711.3|27704.3|27711.3|27704.3|27671.3|27664.3|81
1648785000000|2022-04-01 03:50:00|27713.8|27706.8|27721.3|27714.3|27731.3|27724.3|27701.3|27694.3|196
1648785300000|2022-04-01 03:55:00|27718.8|27711.8|27706.3|27699.3|27721.3|27714.3|27701.3|27694.3|98
1648785600000|2022-04-01 04:00:00|27708.8|27701.8|27701.3|27694.3|27716.3|27709.3|27691.3|27684.3|177
1648785900000|2022-04-01 04:05:00|27706.3|27699.3|27716.3|27709.3|27718.8|27711.8|27701.3|27694.3|45
1648786200000|2022-04-01 04:10:00|27713.8|27706.8|27716.3|27709.3|27716.3|27709.3|27701.3|27694.3|55
1648786500000|2022-04-01 04:15:00|27718.8|27711.8|27721.3|27714.3|27726.3|27719.3|27706.3|27699.3|171
1648786800000|2022-04-01 04:20:00|27718.8|27711.8|27713.8|27706.8|27721.3|27714.3|27706.3|27699.3|63
1648787100000|2022-04-01 04:25:00|27711.3|27704.3|27721.3|27714.3|27721.3|27714.3|27708.8|27701.8|43
1648787400000|2022-04-01 04:30:00|27716.3|27709.3|27708.8|27701.8|27721.3|27714.3|27706.3|27699.3|70
1648787700000|2022-04-01 04:35:00|27706.3|27699.3|27696.3|27689.3|27711.3|27704.3|27696.3|27689.3|67
1648788000000|2022-04-01 04:40:00|27691.3|27684.3|27681.3|27674.3|27691.3|27684.3|27663.8|27656.8|162
1648788300000|2022-04-01 04:45:00|27683.8|27676.8|27696.3|27689.3|27696.3|27689.3|27681.3|27674.3|103
1648788600000|2022-04-01 04:50:00|27698.8|27691.8|27681.3|27674.3|27701.3|27694.3|27651.3|27644.3|311
1648788900000|2022-04-01 04:55:00|27683.8|27676.8|27686.3|27679.3|27701.3|27694.3|27681.3|27674.3|182
1648789200000|2022-04-01 05:00:00|27688.8|27681.8|27703.8|27696.8|27716.3|27709.3|27681.3|27674.3|199
1648789500000|2022-04-01 05:05:00|27706.3|27699.3|27716.3|27709.3|27721.3|27714.3|27696.3|27689.3|187
1648789800000|2022-04-01 05:10:00|27718.8|27711.8|27721.3|27714.3|27726.3|27719.3|27701.3|27694.3|150
1648790100000|2022-04-01 05:15:00|27726.3|27719.3|27716.3|27709.3|27726.3|27719.3|27713.8|27706.8|119
1648790400000|2022-04-01 05:20:00|27713.8|27706.8|27698.8|27691.8|27716.3|27709.3|27696.3|27689.3|161
1648790700000|2022-04-01 05:25:00|27701.3|27694.3|27696.3|27689.3|27711.3|27704.3|27696.3|27689.3|147
1648791000000|2022-04-01 05:30:00|27693.8|27686.8|27676.3|27669.3|27696.3|27689.3|27671.3|27664.3|189
1648791300000|2022-04-01 05:35:00|27681.3|27674.3|27681.3|27674.3|27683.8|27676.8|27666.3|27659.3|214
1648791600000|2022-04-01 05:40:00|27678.8|27671.8|27706.3|27699.3|27706.3|27699.3|27678.8|27671.8|388
1648791900000|2022-04-01 05:45:00|27703.8|27696.8|27696.3|27689.3|27706.3|27699.3|27678.8|27671.8|410
1648792200000|2022-04-01 05:50:00|27691.3|27684.3|27666.3|27659.3|27696.3|27689.3|27661.3|27654.3|409
1648792500000|2022-04-01 05:55:00|27668.8|27661.8|27681.3|27674.3|27696.3|27689.3|27666.3|27659.3|824
1648792800000|2022-04-01 06:00:00|27676.3|27669.3|27656.3|27649.3|27678.8|27671.8|27646.3|27639.3|1373
1648793100000|2022-04-01 06:05:00|27661.3|27654.3|27646.3|27639.3|27661.3|27654.3|27628.8|27621.8|583
1648793400000|2022-04-01 06:10:00|27651.3|27644.3|27668.8|27661.8|27676.3|27669.3|27646.3|27639.3|374
1648793700000|2022-04-01 06:15:00|27671.3|27664.3|27666.3|27659.3|27671.3|27664.3|27656.3|27649.3|165
1648794000000|2022-04-01 06:20:00|27668.8|27661.8|27708.8|27701.8|27708.8|27701.8|27666.3|27659.3|226
1648794300000|2022-04-01 06:25:00|27706.3|27699.3|27711.3|27704.3|27713.8|27706.8|27701.3|27694.3|78
1648794600000|2022-04-01 06:30:00|27706.3|27699.3|27701.3|27694.3|27711.3|27704.3|27701.3|27694.3|22
1648794900000|2022-04-01 06:35:00|27698.8|27691.8|27703.8|27696.8|27708.8|27701.8|27691.3|27684.3|24
1648795200000|2022-04-01 06:40:00|27701.3|27694.3|27696.3|27689.3|27706.3|27699.3|27688.8|27681.8|75
1648795500000|2022-04-01 06:45:00|27698.8|27691.8|27708.8|27701.8|27713.8|27706.8|27698.8|27691.8|23
1648795800000|2022-04-01 06:50:00|27711.3|27704.3|27723.8|27716.8|27728.8|27721.8|27708.8|27701.8|71
1648796100000|2022-04-01 06:55:00|27726.3|27719.3|27736.3|27729.3|27741.3|27734.3|27718.8|27711.8|66
1648796400000|2022-04-01 07:00:00|27733.8|27726.8|27711.3|27704.3|27736.3|27729.3|27706.3|27699.3|99
1648796700000|2022-04-01 07:05:00|27713.8|27706.8|27703.8|27696.8|27718.8|27711.8|27691.3|27684.3|70
1648797000000|2022-04-01 07:10:00|27701.3|27694.3|27691.3|27684.3|27718.8|27711.8|27686.3|27679.3|44
1648797300000|2022-04-01 07:15:00|27696.3|27689.3|27731.3|27724.3|27736.3|27729.3|27691.3|27684.3|74
1648797600000|2022-04-01 07:20:00|27728.8|27721.8|27736.3|27729.3|27761.3|27754.3|27723.8|27716.8|133
1648797900000|2022-04-01 07:25:00|27733.8|27726.8|27726.3|27719.3|27736.3|27729.3|27716.3|27709.3|79
1648798200000|2022-04-01 07:30:00|27723.8|27716.8|27718.8|27711.8|27741.3|27734.3|27716.3|27709.3|196
1648798500000|2022-04-01 07:35:00|27721.3|27714.3|27716.3|27709.3|27721.3|27714.3|27703.8|27696.8|98
1648798800000|2022-04-01 07:40:00|27713.8|27706.8|27711.3|27704.3|27721.3|27714.3|27696.3|27689.3|66
1648799100000|2022-04-01 07:45:00|27713.8|27706.8|27731.3|27724.3|27741.3|27734.3|27711.3|27704.3|69
1648799400000|2022-04-01 07:50:00|27733.8|27726.8|27751.3|27744.3|27756.3|27749.3|27731.3|27724.3|82
1648799700000|2022-04-01 07:55:00|27748.8|27741.8|27751.3|27744.3|27756.3|27749.3|27731.3|27724.3|120
1648800000000|2022-04-01 08:00:00|27748.8|27741.8|27766.3|27759.3|27773.8|27766.8|27746.3|27739.3|161
1648800300000|2022-04-01 08:05:00|27763.8|27756.8|27756.3|27749.3|27771.3|27764.3|27751.3|27744.3|86
1648800600000|2022-04-01 08:10:00|27758.8|27751.8|27746.3|27739.3|27766.3|27759.3|27741.3|27734.3|95
1648800900000|2022-04-01 08:15:00|27743.8|27736.8|27746.3|27739.3|27756.3|27749.3|27736.3|27729.3|89
1648801200000|2022-04-01 08:20:00|27741.3|27734.3|27746.3|27739.3|27756.3|27749.3|27741.3|27734.3|62
1648801500000|2022-04-01 08:25:00|27751.3|27744.3|27738.8|27731.8|27756.3|27749.3|27733.8|27726.8|52
1648801800000|2022-04-01 08:30:00|27736.3|27729.3|27736.3|27729.3|27736.3|27729.3|27721.3|27714.3|117
1648802100000|2022-04-01 08:35:00|27741.3|27734.3|27721.3|27714.3|27748.8|27741.8|27718.8|27711.8|80
1648802400000|2022-04-01 08:40:00|27723.8|27716.8|27746.3|27739.3|27751.3|27744.3|27721.3|27714.3|44
1648802700000|2022-04-01 08:45:00|27748.8|27741.8|27756.3|27749.3|27761.3|27754.3|27746.3|27739.3|49
1648803000000|2022-04-01 08:50:00|27753.8|27746.8|27746.3|27739.3|27753.8|27746.8|27743.8|27736.8|49
1648803300000|2022-04-01 08:55:00|27741.3|27734.3|27756.3|27749.3|27758.8|27751.8|27741.3|27734.3|73
1648803600000|2022-04-01 09:00:00|27753.8|27746.8|27736.3|27729.3|27753.8|27746.8|27731.3|27724.3|45
1648803900000|2022-04-01 09:05:00|27733.8|27726.8|27718.8|27711.8|27736.3|27729.3|27711.3|27704.3|48
1648804200000|2022-04-01 09:10:00|27721.3|27714.3|27731.3|27724.3|27736.3|27729.3|27716.3|27709.3|22
1648804500000|2022-04-01 09:15:00|27733.8|27726.8|27721.3|27714.3|27736.3|27729.3|27716.3|27709.3|17
1648804800000|2022-04-01 09:20:00|27723.8|27716.8|27751.3|27744.3|27766.3|27759.3|27718.8|27711.8|489
1648805100000|2022-04-01 09:25:00|27748.8|27741.8|27756.3|27749.3|27763.8|27756.8|27746.3|27739.3|80
1648805400000|2022-04-01 09:30:00|27753.8|27746.8|27796.3|27789.3|27806.3|27799.3|27751.3|27744.3|213
1648805700000|2022-04-01 09:35:00|27798.8|27791.8|27786.3|27779.3|27803.8|27796.8|27781.3|27774.3|112
1648806000000|2022-04-01 09:40:00|27783.8|27776.8|27781.3|27774.3|27786.3|27779.3|27771.3|27764.3|96
1648806300000|2022-04-01 09:45:00|27776.3|27769.3|27781.3|27774.3|27786.3|27779.3|27766.3|27759.3|55
1648806600000|2022-04-01 09:50:00|27783.8|27776.8|27791.3|27784.3|27798.8|27791.8|27781.3|27774.3|57
1648806900000|2022-04-01 09:55:00|27793.8|27786.8|27796.3|27789.3|27798.8|27791.8|27786.3|27779.3|43
1648807200000|2022-04-01 10:00:00|27793.8|27786.8|27811.3|27804.3|27816.3|27809.3|27791.3|27784.3|107
1648807500000|2022-04-01 10:05:00|27806.3|27799.3|27806.3|27799.3|27811.3|27804.3|27801.3|27794.3|54
1648807800000|2022-04-01 10:10:00|27803.8|27796.8|27801.3|27794.3|27813.8|27806.8|27801.3|27794.3|53
1648808100000|2022-04-01 10:15:00|27803.8|27796.8|27801.3|27794.3|27806.3|27799.3|27791.3|27784.3|33
1648808400000|2022-04-01 10:20:00|27798.8|27791.8|27786.3|27779.3|27803.8|27796.8|27786.3|27779.3|56
1648808700000|2022-04-01 10:25:00|27781.3|27774.3|27791.3|27784.3|27791.3|27784.3|27781.3|27774.3|30
1648809000000|2022-04-01 10:30:00|27793.8|27786.8|27786.3|27779.3|27793.8|27786.8|27781.3|27774.3|53
1648809300000|2022-04-01 10:35:00|27783.8|27776.8|27771.3|27764.3|27788.8|27781.8|27766.3|27759.3|56
1648809600000|2022-04-01 10:40:00|27768.8|27761.8|27773.8|27766.8|27778.8|27771.8|27768.8|27761.8|31
1648809900000|2022-04-01 10:45:00|27771.3|27764.3|27776.3|27769.3|27776.3|27769.3|27771.3|27764.3|30
1648810200000|2022-04-01 10:50:00|27773.8|27766.8|27761.3|27754.3|27783.8|27776.8|27761.3|27754.3|77
1648810500000|2022-04-01 10:55:00|27756.3|27749.3|27766.3|27759.3|27771.3|27764.3|27756.3|27749.3|119
1648810800000|2022-04-01 11:00:00|27771.3|27764.3|27766.3|27759.3|27776.3|27769.3|27766.3|27759.3|40
1648811100000|2022-04-01 11:05:00|27768.8|27761.8|27786.3|27779.3|27786.3|27779.3|27766.3|27759.3|46
1648811400000|2022-04-01 11:10:00|27788.8|27781.8|27786.3|27779.3|27791.3|27784.3|27776.3|27769.3|38
1648811700000|2022-04-01 11:15:00|27788.8|27781.8|27786.3|27779.3|27796.3|27789.3|27786.3|27779.3|23
1648812000000|2022-04-01 11:20:00|27783.8|27776.8|27788.8|27781.8|27793.8|27786.8|27783.8|27776.8|19
1648812300000|2022-04-01 11:25:00|27786.3|27779.3|27781.3|27774.3|27793.8|27786.8|27781.3|27774.3|44
1648812600000|2022-04-01 11:30:00|27783.8|27776.8|27786.3|27779.3|27786.3|27779.3|27781.3|27774.3|23
1648812900000|2022-04-01 11:35:00|27783.8|27776.8|27786.3|27779.3|27791.3|27784.3|27781.3|27774.3|7
1648813200000|2022-04-01 11:40:00|27783.8|27776.8|27771.3|27764.3|27786.3|27779.3|27766.3|27759.3|66
1648813500000|2022-04-01 11:45:00|27776.3|27769.3|27781.3|27774.3|27783.8|27776.8|27773.8|27766.8|30
1648813800000|2022-04-01 11:50:00|27783.8|27776.8|27791.3|27784.3|27796.3|27789.3|27781.3|27774.3|36
1648814100000|2022-04-01 11:55:00|27788.8|27781.8|27796.3|27789.3|27796.3|27789.3|27788.8|27781.8|27
1648814400000|2022-04-01 12:00:00|27793.8|27786.8|27791.3|27784.3|27801.3|27794.3|27791.3|27784.3|57
1648814700000|2022-04-01 12:05:00|27793.8|27786.8|27811.3|27804.3|27811.3|27804.3|27791.3|27784.3|45
1648815000000|2022-04-01 12:10:00|27806.3|27799.3|27796.3|27789.3|27811.3|27804.3|27796.3|27789.3|38
1648815300000|2022-04-01 12:15:00|27801.3|27794.3|27806.3|27799.3|27811.3|27804.3|27796.3|27789.3|47
1648815600000|2022-04-01 12:20:00|27803.8|27796.8|27806.3|27799.3|27813.8|27806.8|27801.3|27794.3|13
1648815900000|2022-04-01 12:25:00|27808.8|27801.8|27796.3|27789.3|27811.3|27804.3|27791.3|27784.3|54
1648816200000|2022-04-01 12:30:00|27793.8|27786.8|27771.3|27764.3|27801.3|27794.3|27761.3|27754.3|223
1648816500000|2022-04-01 12:35:00|27773.8|27766.8|27796.3|27789.3|27801.3|27794.3|27771.3|27764.3|150
1648816800000|2022-04-01 12:40:00|27798.8|27791.8|27778.8|27771.8|27801.3|27794.3|27771.3|27764.3|91
1648817100000|2022-04-01 12:45:00|27776.3|27769.3|27771.3|27764.3|27781.3|27774.3|27771.3|27764.3|37
1648817400000|2022-04-01 12:50:00|27768.8|27761.8|27771.3|27764.3|27776.3|27769.3|27756.3|27749.3|33
1648817700000|2022-04-01 12:55:00|27776.3|27769.3|27761.3|27754.3|27776.3|27769.3|27761.3|27754.3|33
1648818000000|2022-04-01 13:00:00|27756.3|27749.3|27736.3|27729.3|27771.3|27764.3|27736.3|27729.3|184
1648818300000|2022-04-01 13:05:00|27738.8|27731.8|27756.3|27749.3|27761.3|27754.3|27738.8|27731.8|51
1648818600000|2022-04-01 13:10:00|27758.8|27751.8|27776.3|27769.3|27776.3|27769.3|27756.3|27749.3|101
1648818900000|2022-04-01 13:15:00|27778.8|27771.8|27781.3|27774.3|27786.3|27779.3|27771.3|27764.3|82
1648819200000|2022-04-01 13:20:00|27783.8|27776.8|27796.3|27789.3|27801.3|27794.3|27781.3|27774.3|55
1648819500000|2022-04-01 13:25:00|27798.8|27791.8|27801.3|27794.3|27811.3|27804.3|27796.3|27789.3|87
1648819800000|2022-04-01 13:30:00|27803.8|27796.8|27846.3|27839.3|27871.3|27864.3|27801.3|27794.3|545
1648820100000|2022-04-01 13:35:00|27851.3|27844.3|27841.3|27834.3|27866.3|27859.3|27836.3|27829.3|261
1648820400000|2022-04-01 13:40:00|27843.8|27836.8|27846.3|27839.3|27856.3|27849.3|27831.3|27824.3|237
1648820700000|2022-04-01 13:45:00|27843.8|27836.8|27843.8|27836.8|27856.3|27849.3|27826.3|27819.3|212
1648821000000|2022-04-01 13:50:00|27841.3|27834.3|27806.3|27799.3|27848.8|27841.8|27793.8|27786.8|248
1648821300000|2022-04-01 13:55:00|27803.8|27796.8|27828.8|27821.8|27828.8|27821.8|27798.8|27791.8|147
1648821600000|2022-04-01 14:00:00|27826.3|27819.3|27806.3|27799.3|27836.3|27829.3|27788.8|27781.8|224
1648821900000|2022-04-01 14:05:00|27803.8|27796.8|27801.3|27794.3|27816.3|27809.3|27791.3|27784.3|174
1648822200000|2022-04-01 14:10:00|27803.8|27796.8|27826.3|27819.3|27831.3|27824.3|27803.8|27796.8|105
1648822500000|2022-04-01 14:15:00|27828.8|27821.8|27816.3|27809.3|27851.3|27844.3|27811.3|27804.3|503
1648822800000|2022-04-01 14:20:00|27813.8|27806.8|27781.3|27774.3|27821.3|27814.3|27761.3|27754.3|209
1648823100000|2022-04-01 14:25:00|27783.8|27776.8|27781.3|27774.3|27791.3|27784.3|27771.3|27764.3|158
1648823400000|2022-04-01 14:30:00|27778.8|27771.8|27801.3|27794.3|27806.3|27799.3|27776.3|27769.3|149
1648823700000|2022-04-01 14:35:00|27803.8|27796.8|27781.3|27774.3|27808.8|27801.8|27776.3|27769.3|86
1648824000000|2022-04-01 14:40:00|27783.8|27776.8|27781.3|27774.3|27796.3|27789.3|27763.8|27756.8|59
1648824300000|2022-04-01 14:45:00|27783.8|27776.8|27798.8|27791.8|27811.3|27804.3|27781.3|27774.3|108
1648824600000|2022-04-01 14:50:00|27796.3|27789.3|27821.3|27814.3|27826.3|27819.3|27793.8|27786.8|142
1648824900000|2022-04-01 14:55:00|27826.3|27819.3|27821.3|27814.3|27826.3|27819.3|27813.8|27806.8|81
1648825200000|2022-04-01 15:00:00|27816.3|27809.3|27821.3|27814.3|27831.3|27824.3|27813.8|27806.8|118
1648825500000|2022-04-01 15:05:00|27818.8|27811.8|27833.8|27826.8|27848.8|27841.8|27813.8|27806.8|144
1648825800000|2022-04-01 15:10:00|27836.3|27829.3|27811.3|27804.3|27846.3|27839.3|27811.3|27804.3|108
1648826100000|2022-04-01 15:15:00|27808.8|27801.8|27811.3|27804.3|27821.3|27814.3|27806.3|27799.3|164
1648826400000|2022-04-01 15:20:00|27806.3|27799.3|27801.3|27794.3|27821.3|27814.3|27786.3|27779.3|225
1648826700000|2022-04-01 15:25:00|27798.8|27791.8|27776.3|27769.3|27811.3|27804.3|27773.8|27766.8|219
1648827000000|2022-04-01 15:30:00|27773.8|27766.8|27771.3|27764.3|27781.3|27774.3|27761.3|27754.3|156
1648827300000|2022-04-01 15:35:00|27768.8|27761.8|27736.3|27729.3|27771.3|27764.3|27721.3|27714.3|191
1648827600000|2022-04-01 15:40:00|27731.3|27724.3|27661.3|27654.3|27731.3|27724.3|27661.3|27654.3|586
1648827900000|2022-04-01 15:45:00|27658.8|27651.8|27666.3|27659.3|27683.8|27676.8|27658.8|27651.8|260
1648828200000|2022-04-01 15:50:00|27663.8|27656.8|27681.3|27674.3|27693.8|27686.8|27656.3|27649.3|117
1648828500000|2022-04-01 15:55:00|27678.8|27671.8|27648.8|27641.8|27678.8|27671.8|27631.3|27624.3|235
1648828800000|2022-04-01 16:00:00|27646.3|27639.3|27631.3|27624.3|27651.3|27644.3|27631.3|27624.3|170
1648829100000|2022-04-01 16:05:00|27628.8|27621.8|27631.3|27624.3|27631.3|27624.3|27616.3|27609.3|115
1648829400000|2022-04-01 16:10:00|27633.8|27626.8|27636.3|27629.3|27641.3|27634.3|27626.3|27619.3|170
1648829700000|2022-04-01 16:15:00|27638.8|27631.8|27626.3|27619.3|27646.3|27639.3|27611.3|27604.3|85
1648830000000|2022-04-01 16:20:00|27623.8|27616.8|27641.3|27634.3|27643.8|27636.8|27621.3|27614.3|92
1648830300000|2022-04-01 16:25:00|27643.8|27636.8|27648.8|27641.8|27651.3|27644.3|27636.3|27629.3|111
1648830600000|2022-04-01 16:30:00|27646.3|27639.3|27606.3|27599.3|27646.3|27639.3|27601.3|27594.3|128
1648830900000|2022-04-01 16:35:00|27603.8|27596.8|27611.3|27604.3|27616.3|27609.3|27586.3|27579.3|78
1648831200000|2022-04-01 16:40:00|27608.8|27601.8|27636.3|27629.3|27636.3|27629.3|27601.3|27594.3|45
1648831500000|2022-04-01 16:45:00|27633.8|27626.8|27651.3|27644.3|27651.3|27644.3|27623.8|27616.8|111
1648831800000|2022-04-01 16:50:00|27648.8|27641.8|27651.3|27644.3|27651.3|27644.3|27631.3|27624.3|128
1648832100000|2022-04-01 16:55:00|27646.3|27639.3|27646.3|27639.3|27666.3|27659.3|27641.3|27634.3|92
1648832400000|2022-04-01 17:00:00|27643.8|27636.8|27626.3|27619.3|27651.3|27644.3|27616.3|27609.3|73
1648832700000|2022-04-01 17:05:00|27628.8|27621.8|27626.3|27619.3|27643.8|27636.8|27621.3|27614.3|94
1648833000000|2022-04-01 17:10:00|27623.8|27616.8|27623.8|27616.8|27626.3|27619.3|27616.3|27609.3|35
1648833300000|2022-04-01 17:15:00|27621.3|27614.3|27611.3|27604.3|27623.8|27616.8|27606.3|27599.3|31
1648833600000|2022-04-01 17:20:00|27608.8|27601.8|27636.3|27629.3|27641.3|27634.3|27601.3|27594.3|125
1648833900000|2022-04-01 17:25:00|27631.3|27624.3|27636.3|27629.3|27641.3|27634.3|27626.3|27619.3|40
1648834200000|2022-04-01 17:30:00|27633.8|27626.8|27631.3|27624.3|27651.3|27644.3|27628.8|27621.8|34
1648834500000|2022-04-01 17:35:00|27633.8|27626.8|27691.3|27684.3|27698.8|27691.8|27631.3|27624.3|139
1648834800000|2022-04-01 17:40:00|27693.8|27686.8|27686.3|27679.3|27706.3|27699.3|27686.3|27679.3|144
1648835100000|2022-04-01 17:45:00|27688.8|27681.8|27681.3|27674.3|27688.8|27681.8|27671.3|27664.3|79
1648835400000|2022-04-01 17:50:00|27676.3|27669.3|27666.3|27659.3|27681.3|27674.3|27663.8|27656.8|32
1648835700000|2022-04-01 17:55:00|27663.8|27656.8|27686.3|27679.3|27691.3|27684.3|27661.3|27654.3|60
1648836000000|2022-04-01 18:00:00|27683.8|27676.8|27711.3|27704.3|27711.3|27704.3|27681.3|27674.3|81
1648836300000|2022-04-01 18:05:00|27716.3|27709.3|27706.3|27699.3|27728.8|27721.8|27701.3|27694.3|91
1648836600000|2022-04-01 18:10:00|27703.8|27696.8|27716.3|27709.3|27716.3|27709.3|27691.3|27684.3|55
1648836900000|2022-04-01 18:15:00|27718.8|27711.8|27711.3|27704.3|27726.3|27719.3|27708.8|27701.8|71
1648837200000|2022-04-01 18:20:00|27713.8|27706.8|27718.8|27711.8|27733.8|27726.8|27706.3|27699.3|159
1648837500000|2022-04-01 18:25:00|27716.3|27709.3|27741.3|27734.3|27743.8|27736.8|27716.3|27709.3|102
1648837800000|2022-04-01 18:30:00|27743.8|27736.8|27756.3|27749.3|27771.3|27764.3|27736.3|27729.3|125
1648838100000|2022-04-01 18:35:00|27758.8|27751.8|27736.3|27729.3|27761.3|27754.3|27731.3|27724.3|57
1648838400000|2022-04-01 18:40:00|27738.8|27731.8|27746.3|27739.3|27761.3|27754.3|27736.3|27729.3|126
1648838700000|2022-04-01 18:45:00|27748.8|27741.8|27731.3|27724.3|27756.3|27749.3|27728.8|27721.8|40
1648839000000|2022-04-01 18:50:00|27728.8|27721.8|27721.3|27714.3|27731.3|27724.3|27718.8|27711.8|96
1648839300000|2022-04-01 18:55:00|27723.8|27716.8|27706.3|27699.3|27726.3|27719.3|27696.3|27689.3|108
1648839600000|2022-04-01 19:00:00|27703.8|27696.8|27721.3|27714.3|27736.3|27729.3|27701.3|27694.3|72
1648839900000|2022-04-01 19:05:00|27718.8|27711.8|27706.3|27699.3|27731.3|27724.3|27703.8|27696.8|71
1648840200000|2022-04-01 19:10:00|27708.8|27701.8|27701.3|27694.3|27713.8|27706.8|27686.3|27679.3|82
1648840500000|2022-04-01 19:15:00|27703.8|27696.8|27671.3|27664.3|27713.8|27706.8|27671.3|27664.3|44
1648840800000|2022-04-01 19:20:00|27668.8|27661.8|27671.3|27664.3|27676.3|27669.3|27656.3|27649.3|102
1648841100000|2022-04-01 19:25:00|27668.8|27661.8|27671.3|27664.3|27681.3|27674.3|27661.3|27654.3|70
1648841400000|2022-04-01 19:30:00|27673.8|27666.8|27651.3|27644.3|27676.3|27669.3|27641.3|27634.3|136
1648841700000|2022-04-01 19:35:00|27653.8|27646.8|27651.3|27644.3|27656.3|27649.3|27641.3|27634.3|53
1648842000000|2022-04-01 19:40:00|27648.8|27641.8|27641.3|27634.3|27666.3|27659.3|27636.3|27629.3|116
1648842300000|2022-04-01 19:45:00|27636.3|27629.3|27671.3|27664.3|27676.3|27669.3|27631.3|27624.3|112
1648842600000|2022-04-01 19:50:00|27673.8|27666.8|27791.3|27784.3|27798.8|27791.8|27673.8|27666.8|956
1648842900000|2022-04-01 19:55:00|27788.8|27781.8|27796.3|27789.3|27816.3|27809.3|27781.3|27774.3|818
1648843200000|2022-04-01 20:00:00|27791.3|27784.3|27803.8|27796.8|27811.3|27804.3|27733.8|27726.8|641
1648843500000|2022-04-01 20:05:00|27801.3|27794.3|27728.8|27721.8|27806.3|27799.3|27726.3|27719.3|260
1648843800000|2022-04-01 20:10:00|27731.3|27724.3|27721.3|27714.3|27731.3|27724.3|27711.3|27704.3|51
1648844100000|2022-04-01 20:15:00|27726.3|27719.3|27726.3|27719.3|27733.8|27726.8|27718.8|27711.8|16
1648844400000|2022-04-01 20:20:00|27728.8|27721.8|27746.3|27739.3|27746.3|27739.3|27723.8|27716.8|14
1648844700000|2022-04-01 20:25:00|27748.8|27741.8|27751.3|27744.3|27751.3|27744.3|27743.8|27736.8|20
1648845000000|2022-04-01 20:30:00|27748.8|27741.8|27738.8|27731.8|27751.3|27744.3|27736.3|27729.3|21
1648845300000|2022-04-01 20:35:00|27736.3|27729.3|27748.8|27741.8|27751.3|27744.3|27736.3|27729.3|16
1648845600000|2022-04-01 20:40:00|27751.3|27744.3|27748.8|27741.8|27751.3|27744.3|27738.8|27731.8|60
1648845900000|2022-04-01 20:45:00|27746.3|27739.3|27696.3|27689.3|27746.3|27739.3|27696.3|27689.3|107
1648846200000|2022-04-01 20:50:00|27693.8|27686.8|27701.3|27694.3|27723.8|27716.8|27691.3|27684.3|57
1648846500000|2022-04-01 20:55:00|27703.8|27696.8|27695.3|27680.3|27721.3|27714.3|27695.3|27680.3|84
1649023200000|2022-04-03 22:00:00|27967.7|27952.7|27965.2|27950.2|27987.7|27972.7|27957.7|27942.7|86
1649023500000|2022-04-03 22:05:00|27967.7|27952.7|27975.2|27960.2|27977.7|27962.7|27965.2|27950.2|4
1649023800000|2022-04-03 22:10:00|27977.7|27962.7|27967.7|27952.7|27977.7|27962.7|27965.2|27950.2|0
1649024100000|2022-04-03 22:15:00|27970.2|27955.2|27955.2|27940.2|27970.2|27955.2|27952.7|27937.7|33
1649024400000|2022-04-03 22:20:00|27952.7|27937.7|27950.2|27935.2|27957.7|27942.7|27945.2|27930.2|34
1649024700000|2022-04-03 22:25:00|27952.7|27937.7|27955.2|27940.2|27957.7|27942.7|27947.7|27932.7|10
1649025000000|2022-04-03 22:30:00|27952.7|27937.7|27947.7|27932.7|27952.7|27937.7|27942.7|27927.7|26
1649025300000|2022-04-03 22:35:00|27955.2|27940.2|27945.2|27930.2|27957.7|27942.7|27942.7|27927.7|12
1649025600000|2022-04-03 22:40:00|27947.7|27932.7|27947.7|27932.7|27950.2|27935.2|27945.2|27930.2|7
1649025900000|2022-04-03 22:45:00|27950.2|27935.2|27950.2|27935.2|27952.7|27937.7|27950.2|27935.2|3
1649026200000|2022-04-03 22:50:00|27947.7|27932.7|27945.2|27930.2|27947.7|27932.7|27945.2|27930.2|5
1649026500000|2022-04-03 22:55:00|27947.7|27932.7|27945.2|27930.2|27947.7|27932.7|27945.2|27930.2|1
1649026800000|2022-04-03 23:00:00|27947.7|27932.7|27917.7|27902.7|27947.7|27932.7|27912.7|27897.7|58
1649027100000|2022-04-03 23:05:00|27915.2|27900.2|27922.7|27907.7|27922.7|27907.7|27915.2|27900.2|13
1649027400000|2022-04-03 23:10:00|27920.2|27905.2|27925.2|27910.2|27930.2|27915.2|27920.2|27905.2|40
1649027700000|2022-04-03 23:15:00|27922.7|27907.7|27920.2|27905.2|27925.2|27910.2|27915.2|27900.2|8
1649028000000|2022-04-03 23:20:00|27917.7|27902.7|27902.7|27887.7|27920.2|27905.2|27897.7|27882.7|26
1649028300000|2022-04-03 23:25:00|27900.2|27885.2|27900.2|27885.2|27905.2|27890.2|27895.2|27880.2|12
1649028600000|2022-04-03 23:30:00|27897.7|27882.7|27866.2|27859.2|27903.7|27896.7|27866.2|27859.2|13275
1649028900000|2022-04-03 23:35:00|27863.7|27856.7|27868.7|27861.7|27883.7|27876.7|27863.7|27856.7|89
1649029200000|2022-04-03 23:40:00|27871.2|27864.2|27836.2|27829.2|27883.7|27876.7|27828.7|27821.7|298
1649029500000|2022-04-03 23:45:00|27841.2|27834.2|27823.7|27816.7|27863.7|27856.7|27813.7|27806.7|340
1649029800000|2022-04-03 23:50:00|27821.2|27814.2|27843.7|27836.7|27863.7|27856.7|27808.7|27801.7|328
1649030100000|2022-04-03 23:55:00|27846.2|27839.2|27891.2|27884.2|27893.7|27886.7|27843.7|27836.7|153
1649030400000|2022-04-04 00:00:00|27893.7|27886.7|27878.7|27871.7|27983.7|27976.7|27868.7|27861.7|1102
1649030700000|2022-04-04 00:05:00|27873.7|27866.7|27898.7|27891.7|27911.2|27904.2|27841.2|27834.2|477
1649031000000|2022-04-04 00:10:00|27896.2|27889.2|27913.7|27906.7|27916.2|27909.2|27891.2|27884.2|266
1649031300000|2022-04-04 00:15:00|27916.2|27909.2|27861.2|27854.2|27928.7|27921.7|27861.2|27854.2|472
1649031600000|2022-04-04 00:20:00|27863.7|27856.7|27643.9|27636.9|27863.7|27856.7|27598.9|27591.9|345
1649031900000|2022-04-04 00:25:00|27641.4|27634.4|27661.4|27654.4|27668.9|27661.9|27631.4|27624.4|219
1649032200000|2022-04-04 00:30:00|27658.9|27651.9|27621.4|27614.4|27661.4|27654.4|27616.4|27609.4|212
1649032500000|2022-04-04 00:35:00|27623.9|27616.9|27626.4|27619.4|27626.4|27619.4|27598.9|27591.9|261
1649032800000|2022-04-04 00:40:00|27623.9|27616.9|27641.4|27634.4|27641.4|27634.4|27603.9|27596.9|254
1649033100000|2022-04-04 00:45:00|27646.4|27639.4|27636.4|27629.4|27646.4|27639.4|27621.4|27614.4|206
1649033400000|2022-04-04 00:50:00|27633.9|27626.9|27636.4|27629.4|27648.9|27641.9|27626.4|27619.4|185
1649033700000|2022-04-04 00:55:00|27633.9|27626.9|27638.9|27631.9|27661.4|27654.4|27621.4|27614.4|122
1649034000000|2022-04-04 01:00:00|27641.4|27634.4|27596.4|27589.4|27641.4|27634.4|27596.4|27589.4|267
1649034300000|2022-04-04 01:05:00|27601.4|27594.4|27621.4|27614.4|27631.4|27624.4|27576.4|27569.4|474
1649034600000|2022-04-04 01:10:00|27626.4|27619.4|27648.9|27641.9|27651.4|27644.4|27626.4|27619.4|228
1649034900000|2022-04-04 01:15:00|27646.4|27639.4|27666.4|27659.4|27678.9|27671.9|27646.4|27639.4|315
1649035200000|2022-04-04 01:20:00|27668.9|27661.9|27661.4|27654.4|27681.4|27674.4|27661.4|27654.4|164
1649035500000|2022-04-04 01:25:00|27656.4|27649.4|27671.4|27664.4|27683.9|27676.9|27641.4|27634.4|286
1649035800000|2022-04-04 01:30:00|27673.9|27666.9|27681.4|27674.4|27701.4|27694.4|27656.4|27649.4|241
1649036100000|2022-04-04 01:35:00|27678.9|27671.9|27668.9|27661.9|27701.4|27694.4|27666.4|27659.4|213
1649036400000|2022-04-04 01:40:00|27666.4|27659.4|27671.4|27664.4|27681.4|27674.4|27661.4|27654.4|98
1649036700000|2022-04-04 01:45:00|27676.4|27669.4|27661.4|27654.4|27686.4|27679.4|27661.4|27654.4|127
1649037000000|2022-04-04 01:50:00|27663.9|27656.9|27671.4|27664.4|27686.4|27679.4|27663.9|27656.9|99
1649037300000|2022-04-04 01:55:00|27673.9|27666.9|27666.4|27659.4|27681.4|27674.4|27661.4|27654.4|50
1649037600000|2022-04-04 02:00:00|27668.9|27661.9|27676.4|27669.4|27686.4|27679.4|27656.4|27649.4|210
1649037900000|2022-04-04 02:05:00|27678.9|27671.9|27671.4|27664.4|27686.4|27679.4|27663.9|27656.9|75
1649038200000|2022-04-04 02:10:00|27668.9|27661.9|27678.9|27671.9|27701.4|27694.4|27666.4|27659.4|185
1649038500000|2022-04-04 02:15:00|27676.4|27669.4|27656.4|27649.4|27678.9|27671.9|27651.4|27644.4|100
1649038800000|2022-04-04 02:20:00|27653.9|27646.9|27648.9|27641.9|27661.4|27654.4|27641.4|27634.4|96
1649039100000|2022-04-04 02:25:00|27651.4|27644.4|27641.4|27634.4|27651.4|27644.4|27631.4|27624.4|172
1649039400000|2022-04-04 02:30:00|27638.9|27631.9|27636.4|27629.4|27646.4|27639.4|27631.4|27624.4|158
1649039700000|2022-04-04 02:35:00|27631.4|27624.4|27641.4|27634.4|27646.4|27639.4|27631.4|27624.4|85
1649040000000|2022-04-04 02:40:00|27643.9|27636.9|27651.4|27644.4|27653.9|27646.9|27636.4|27629.4|90
1649040300000|2022-04-04 02:45:00|27648.9|27641.9|27651.4|27644.4|27656.4|27649.4|27646.4|27639.4|31
1649040600000|2022-04-04 02:50:00|27653.9|27646.9|27656.4|27649.4|27661.4|27654.4|27651.4|27644.4|41
1649040900000|2022-04-04 02:55:00|27658.9|27651.9|27656.4|27649.4|27666.4|27659.4|27646.4|27639.4|92
1649041200000|2022-04-04 03:00:00|27658.9|27651.9|27656.4|27649.4|27661.4|27654.4|27646.4|27639.4|56
1649041500000|2022-04-04 03:05:00|27658.9|27651.9|27661.4|27654.4|27666.4|27659.4|27651.4|27644.4|41
1649041800000|2022-04-04 03:10:00|27663.9|27656.9|27666.4|27659.4|27676.4|27669.4|27661.4|27654.4|52
1649042100000|2022-04-04 03:15:00|27668.9|27661.9|27671.4|27664.4|27676.4|27669.4|27666.4|27659.4|38
1649042400000|2022-04-04 03:20:00|27668.9|27661.9|27668.9|27661.9|27676.4|27669.4|27666.4|27659.4|28
1649042700000|2022-04-04 03:25:00|27666.4|27659.4|27671.4|27664.4|27686.4|27679.4|27666.4|27659.4|118
1649043000000|2022-04-04 03:30:00|27673.9|27666.9|27678.9|27671.9|27696.4|27689.4|27666.4|27659.4|209
1649043300000|2022-04-04 03:35:00|27676.4|27669.4|27671.4|27664.4|27691.4|27684.4|27668.9|27661.9|132
1649043600000|2022-04-04 03:40:00|27668.9|27661.9|27671.4|27664.4|27676.4|27669.4|27661.4|27654.4|67
1649043900000|2022-04-04 03:45:00|27666.4|27659.4|27676.4|27669.4|27678.9|27671.9|27666.4|27659.4|42
1649044200000|2022-04-04 03:50:00|27671.4|27664.4|27681.4|27674.4|27686.4|27679.4|27661.4|27654.4|83
1649044500000|2022-04-04 03:55:00|27678.9|27671.9|27691.4|27684.4|27696.4|27689.4|27676.4|27669.4|98
1649044800000|2022-04-04 04:00:00|27693.9|27686.9|27706.4|27699.4|27706.4|27699.4|27693.9|27686.9|134
1649045100000|2022-04-04 04:05:00|27711.4|27704.4|27706.4|27699.4|27711.4|27704.4|27696.4|27689.4|83
1649045400000|2022-04-04 04:10:00|27701.4|27694.4|27696.4|27689.4|27706.4|27699.4|27696.4|27689.4|78
1649045700000|2022-04-04 04:15:00|27698.9|27691.9|27706.4|27699.4|27711.4|27704.4|27696.4|27689.4|113
1649046000000|2022-04-04 04:20:00|27708.9|27701.9|27711.4|27704.4|27721.4|27714.4|27706.4|27699.4|68
1649046300000|2022-04-04 04:25:00|27708.9|27701.9|27706.4|27699.4|27716.4|27709.4|27701.4|27694.4|130
1649046600000|2022-04-04 04:30:00|27708.9|27701.9|27676.4|27669.4|27711.4|27704.4|27671.4|27664.4|293
1649046900000|2022-04-04 04:35:00|27673.9|27666.9|27678.9|27671.9|27686.4|27679.4|27671.4|27664.4|90
1649047200000|2022-04-04 04:40:00|27676.4|27669.4|27681.4|27674.4|27686.4|27679.4|27676.4|27669.4|92
1649047500000|2022-04-04 04:45:00|27686.4|27679.4|27686.4|27679.4|27691.4|27684.4|27681.4|27674.4|64
1649047800000|2022-04-04 04:50:00|27691.4|27684.4|27691.4|27684.4|27693.9|27686.9|27681.4|27674.4|67
1649048100000|2022-04-04 04:55:00|27693.9|27686.9|27696.4|27689.4|27703.9|27696.9|27691.4|27684.4|80
1649048400000|2022-04-04 05:00:00|27701.4|27694.4|27696.4|27689.4|27706.4|27699.4|27681.4|27674.4|178
1649048700000|2022-04-04 05:05:00|27693.9|27686.9|27691.4|27684.4|27696.4|27689.4|27686.4|27679.4|94
1649049000000|2022-04-04 05:10:00|27688.9|27681.9|27681.4|27674.4|27691.4|27684.4|27676.4|27669.4|139
1649049300000|2022-04-04 05:15:00|27683.9|27676.9|27691.4|27684.4|27691.4|27684.4|27681.4|27674.4|97
1649049600000|2022-04-04 05:20:00|27693.9|27686.9|27676.4|27669.4|27696.4|27689.4|27676.4|27669.4|75
1649049900000|2022-04-04 05:25:00|27671.4|27664.4|27671.4|27664.4|27688.9|27681.9|27668.9|27661.9|145
1649050200000|2022-04-04 05:30:00|27673.9|27666.9|27666.4|27659.4|27686.4|27679.4|27661.4|27654.4|168
1649050500000|2022-04-04 05:35:00|27668.9|27661.9|27671.4|27664.4|27676.4|27669.4|27666.4|27659.4|81
1649050800000|2022-04-04 05:40:00|27673.9|27666.9|27676.4|27669.4|27676.4|27669.4|27666.4|27659.4|90
1649051100000|2022-04-04 05:45:00|27678.9|27671.9|27676.4|27669.4|27686.4|27679.4|27671.4|27664.4|221
1649051400000|2022-04-04 05:50:00|27681.4|27674.4|27701.4|27694.4|27703.9|27696.9|27681.4|27674.4|345
1649051700000|2022-04-04 05:55:00|27706.4|27699.4|27738.9|27731.9|27738.9|27731.9|27701.4|27694.4|1035
1649052000000|2022-04-04 06:00:00|27736.4|27729.4|27756.4|27749.4|27776.4|27769.4|27726.4|27719.4|1017
1649052300000|2022-04-04 06:05:00|27753.9|27746.9|27758.9|27751.9|27761.4|27754.4|27738.9|27731.9|510
1649052600000|2022-04-04 06:10:00|27761.4|27754.4|27786.4|27779.4|27786.4|27779.4|27756.4|27749.4|291
1649052900000|2022-04-04 06:15:00|27783.9|27776.9|27776.4|27769.4|27791.4|27784.4|27776.4|27769.4|319
1649053200000|2022-04-04 06:20:00|27771.4|27764.4|27773.9|27766.9|27781.4|27774.4|27771.4|27764.4|204
1649053500000|2022-04-04 06:25:00|27776.4|27769.4|27778.9|27771.9|27781.4|27774.4|27771.4|27764.4|52
1649053800000|2022-04-04 06:30:00|27781.4|27774.4|27778.9|27771.9|27783.9|27776.9|27776.4|27769.4|68
1649054100000|2022-04-04 06:35:00|27781.4|27774.4|27771.4|27764.4|27786.4|27779.4|27766.4|27759.4|108
1649054400000|2022-04-04 06:40:00|27773.9|27766.9|27791.4|27784.4|27791.4|27784.4|27773.9|27766.9|61
1649054700000|2022-04-04 06:45:00|27796.4|27789.4|27786.4|27779.4|27796.4|27789.4|27786.4|27779.4|71
1649055000000|2022-04-04 06:50:00|27788.9|27781.9|27776.4|27769.4|27791.4|27784.4|27776.4|27769.4|38
1649055300000|2022-04-04 06:55:00|27771.4|27764.4|27766.4|27759.4|27771.4|27764.4|27756.4|27749.4|84
1649055600000|2022-04-04 07:00:00|27771.4|27764.4|27763.9|27756.9|27776.4|27769.4|27751.4|27744.4|105
1649055900000|2022-04-04 07:05:00|27761.4|27754.4|27721.4|27714.4|27763.9|27756.9|27711.4|27704.4|89
1649056200000|2022-04-04 07:10:00|27723.9|27716.9|27673.9|27666.9|27728.9|27721.9|27673.9|27666.9|112
1649056500000|2022-04-04 07:15:00|27676.4|27669.4|27686.4|27679.4|27696.4|27689.4|27666.4|27659.4|120
1649056800000|2022-04-04 07:20:00|27688.9|27681.9|27673.9|27666.9|27691.4|27684.4|27671.4|27664.4|56
1649057100000|2022-04-04 07:25:00|27671.4|27664.4|27686.4|27679.4|27691.4|27684.4|27661.4|27654.4|138
1649057400000|2022-04-04 07:30:00|27691.4|27684.4|27691.4|27684.4|27701.4|27694.4|27686.4|27679.4|464
1649057700000|2022-04-04 07:35:00|27693.9|27686.9|27691.4|27684.4|27701.4|27694.4|27686.4|27679.4|108
1649058000000|2022-04-04 07:40:00|27693.9|27686.9|27678.9|27671.9|27698.9|27691.9|27671.4|27664.4|218
1649058300000|2022-04-04 07:45:00|27676.4|27669.4|27683.9|27676.9|27691.4|27684.4|27676.4|27669.4|74
1649058600000|2022-04-04 07:50:00|27681.4|27674.4|27696.4|27689.4|27696.4|27689.4|27681.4|27674.4|75
1649058900000|2022-04-04 07:55:00|27691.4|27684.4|27681.4|27674.4|27691.4|27684.4|27671.4|27664.4|37
1649059200000|2022-04-04 08:00:00|27678.9|27671.9|27656.4|27649.4|27686.4|27679.4|27638.9|27631.9|211
1649059500000|2022-04-04 08:05:00|27653.9|27646.9|27656.4|27649.4|27671.4|27664.4|27646.4|27639.4|77
1649059800000|2022-04-04 08:10:00|27658.9|27651.9|27661.4|27654.4|27663.9|27656.9|27651.4|27644.4|48
1649060100000|2022-04-04 08:15:00|27658.9|27651.9|27651.4|27644.4|27663.9|27656.9|27641.4|27634.4|54
1649060400000|2022-04-04 08:20:00|27653.9|27646.9|27673.9|27666.9|27676.4|27669.4|27651.4|27644.4|47
1649060700000|2022-04-04 08:25:00|27671.4|27664.4|27686.4|27679.4|27686.4|27679.4|27666.4|27659.4|58
1649061000000|2022-04-04 08:30:00|27691.4|27684.4|27706.4|27699.4|27706.4|27699.4|27683.9|27676.9|106
1649061300000|2022-04-04 08:35:00|27703.9|27696.9|27693.9|27686.9|27711.4|27704.4|27688.9|27681.9|127
1649061600000|2022-04-04 08:40:00|27691.4|27684.4|27686.4|27679.4|27696.4|27689.4|27681.4|27674.4|64
1649061900000|2022-04-04 08:45:00|27688.9|27681.9|27696.4|27689.4|27701.4|27694.4|27686.4|27679.4|25
1649062200000|2022-04-04 08:50:00|27701.4|27694.4|27706.4|27699.4|27706.4|27699.4|27691.4|27684.4|81
1649062500000|2022-04-04 08:55:00|27708.9|27701.9|27701.4|27694.4|27708.9|27701.9|27698.9|27691.9|70
1649062800000|2022-04-04 09:00:00|27698.9|27691.9|27726.4|27719.4|27726.4|27719.4|27698.9|27691.9|111
1649063100000|2022-04-04 09:05:00|27723.9|27716.9|27741.4|27734.4|27746.4|27739.4|27723.9|27716.9|74
1649063400000|2022-04-04 09:10:00|27743.9|27736.9|27751.4|27744.4|27756.4|27749.4|27743.9|27736.9|142
1649063700000|2022-04-04 09:15:00|27748.9|27741.9|27741.4|27734.4|27753.9|27746.9|27736.4|27729.4|987
1649064000000|2022-04-04 09:20:00|27736.4|27729.4|27738.9|27731.9|27746.4|27739.4|27733.9|27726.9|30
1649064300000|2022-04-04 09:25:00|27736.4|27729.4|27736.4|27729.4|27741.4|27734.4|27733.9|27726.9|11
1649064600000|2022-04-04 09:30:00|27733.9|27726.9|27731.4|27724.4|27736.4|27729.4|27721.4|27714.4|34
1649064900000|2022-04-04 09:35:00|27733.9|27726.9|27741.4|27734.4|27748.9|27741.9|27731.4|27724.4|20
1649065200000|2022-04-04 09:40:00|27743.9|27736.9|27736.4|27729.4|27746.4|27739.4|27733.9|27726.9|29
1649065500000|2022-04-04 09:45:00|27733.9|27726.9|27733.9|27726.9|27736.4|27729.4|27731.4|27724.4|22
1649065800000|2022-04-04 09:50:00|27731.4|27724.4|27731.4|27724.4|27743.9|27736.9|27731.4|27724.4|35
1649066100000|2022-04-04 09:55:00|27733.9|27726.9|27761.4|27754.4|27766.4|27759.4|27733.9|27726.9|130
1649066400000|2022-04-04 10:00:00|27756.4|27749.4|27751.4|27744.4|27761.4|27754.4|27748.9|27741.9|107
1649066700000|2022-04-04 10:05:00|27753.9|27746.9|27756.4|27749.4|27756.4|27749.4|27751.4|27744.4|27
1649067000000|2022-04-04 10:10:00|27758.9|27751.9|27756.4|27749.4|27766.4|27759.4|27746.4|27739.4|71
1649067300000|2022-04-04 10:15:00|27763.9|27756.9|27756.4|27749.4|27771.4|27764.4|27756.4|27749.4|70
1649067600000|2022-04-04 10:20:00|27758.9|27751.9|27773.9|27766.9|27776.4|27769.4|27756.4|27749.4|103
1649067900000|2022-04-04 10:25:00|27776.4|27769.4|27761.4|27754.4|27776.4|27769.4|27756.4|27749.4|45
1649068200000|2022-04-04 10:30:00|27758.9|27751.9|27751.4|27744.4|27761.4|27754.4|27746.4|27739.4|54
1649068500000|2022-04-04 10:35:00|27746.4|27739.4|27751.4|27744.4|27751.4|27744.4|27746.4|27739.4|35
1649068800000|2022-04-04 10:40:00|27746.4|27739.4|27751.4|27744.4|27756.4|27749.4|27746.4|27739.4|29
1649069100000|2022-04-04 10:45:00|27756.4|27749.4|27751.4|27744.4|27756.4|27749.4|27751.4|27744.4|18
1649069400000|2022-04-04 10:50:00|27746.4|27739.4|27738.9|27731.9|27746.4|27739.4|27733.9|27726.9|39
1649069700000|2022-04-04 10:55:00|27741.4|27734.4|27746.4|27739.4|27746.4|27739.4|27738.9|27731.9|17
1649070000000|2022-04-04 11:00:00|27748.9|27741.9|27743.9|27736.9|27751.4|27744.4|27741.4|27734.4|53
1649070300000|2022-04-04 11:05:00|27746.4|27739.4|27751.4|27744.4|27751.4|27744.4|27741.4|27734.4|29
1649070600000|2022-04-04 11:10:00|27756.4|27749.4|27746.4|27739.4|27756.4|27749.4|27741.4|27734.4|26
1649070900000|2022-04-04 11:15:00|27743.9|27736.9|27751.4|27744.4|27756.4|27749.4|27741.4|27734.4|29
1649071200000|2022-04-04 11:20:00|27748.9|27741.9|27741.4|27734.4|27753.9|27746.9|27741.4|27734.4|29
1649071500000|2022-04-04 11:25:00|27738.9|27731.9|27736.4|27729.4|27741.4|27734.4|27731.4|27724.4|20
1649071800000|2022-04-04 11:30:00|27738.9|27731.9|27736.4|27729.4|27746.4|27739.4|27736.4|27729.4|35
1649072100000|2022-04-04 11:35:00|27733.9|27726.9|27736.4|27729.4|27741.4|27734.4|27726.4|27719.4|20
1649072400000|2022-04-04 11:40:00|27738.9|27731.9|27741.4|27734.4|27741.4|27734.4|27736.4|27729.4|10
1649072700000|2022-04-04 11:45:00|27736.4|27729.4|27741.4|27734.4|27741.4|27734.4|27736.4|27729.4|25
1649073000000|2022-04-04 11:50:00|27736.4|27729.4|27746.4|27739.4|27751.4|27744.4|27736.4|27729.4|84
1649073300000|2022-04-04 11:55:00|27748.9|27741.9|27756.4|27749.4|27761.4|27754.4|27748.9|27741.9|132
1649073600000|2022-04-04 12:00:00|27758.9|27751.9|27751.4|27744.4|27761.4|27754.4|27748.9|27741.9|31
1649073900000|2022-04-04 12:05:00|27753.9|27746.9|27741.4|27734.4|27753.9|27746.9|27741.4|27734.4|45
1649074200000|2022-04-04 12:10:00|27743.9|27736.9|27746.4|27739.4|27748.9|27741.9|27741.4|27734.4|49
1649074500000|2022-04-04 12:15:00|27748.9|27741.9|27746.4|27739.4|27753.9|27746.9|27746.4|27739.4|18
1649074800000|2022-04-04 12:20:00|27748.9|27741.9|27756.4|27749.4|27756.4|27749.4|27746.4|27739.4|11
1649075100000|2022-04-04 12:25:00|27753.9|27746.9|27746.4|27739.4|27761.4|27754.4|27746.4|27739.4|26
1649075400000|2022-04-04 12:30:00|27748.9|27741.9|27746.4|27739.4|27753.9|27746.9|27746.4|27739.4|19
1649075700000|2022-04-04 12:35:00|27748.9|27741.9|27741.4|27734.4|27753.9|27746.9|27741.4|27734.4|21
1649076000000|2022-04-04 12:40:00|27743.9|27736.9|27743.9|27736.9|27751.4|27744.4|27741.4|27734.4|19
1649076300000|2022-04-04 12:45:00|27741.4|27734.4|27726.4|27719.4|27743.9|27736.9|27726.4|27719.4|171
1649076600000|2022-04-04 12:50:00|27728.9|27721.9|27736.4|27729.4|27738.9|27731.9|27726.4|27719.4|42
1649076900000|2022-04-04 12:55:00|27733.9|27726.9|27736.4|27729.4|27741.4|27734.4|27731.4|27724.4|52
1649077200000|2022-04-04 13:00:00|27741.4|27734.4|27751.4|27744.4|27751.4|27744.4|27736.4|27729.4|38
1649077500000|2022-04-04 13:05:00|27756.4|27749.4|27751.4|27744.4|27756.4|27749.4|27746.4|27739.4|16
1649077800000|2022-04-04 13:10:00|27753.9|27746.9|27763.9|27756.9|27766.4|27759.4|27751.4|27744.4|62
1649078100000|2022-04-04 13:15:00|27766.4|27759.4|27776.4|27769.4|27776.4|27769.4|27761.4|27754.4|62
1649078400000|2022-04-04 13:20:00|27771.4|27764.4|27783.9|27776.9|27786.4|27779.4|27771.4|27764.4|140
1649078700000|2022-04-04 13:25:00|27786.4|27779.4|27771.4|27764.4|27786.4|27779.4|27768.9|27761.9|66
1649079000000|2022-04-04 13:30:00|27773.9|27766.9|27756.4|27749.4|27776.4|27769.4|27746.4|27739.4|131
1649079300000|2022-04-04 13:35:00|27758.9|27751.9|27776.4|27769.4|27786.4|27779.4|27756.4|27749.4|114
1649079600000|2022-04-04 13:40:00|27778.9|27771.9|27806.4|27799.4|27806.4|27799.4|27776.4|27769.4|129
1649079900000|2022-04-04 13:45:00|27811.4|27804.4|27836.4|27829.4|27836.4|27829.4|27798.9|27791.9|197
1649080200000|2022-04-04 13:50:00|27841.4|27834.4|27848.9|27841.9|27851.4|27844.4|27831.4|27824.4|192
1649080500000|2022-04-04 13:55:00|27851.4|27844.4|27888.9|27881.9|27911.4|27904.4|27846.4|27839.4|697
1649080800000|2022-04-04 14:00:00|27891.4|27884.4|27898.9|27891.9|27911.4|27904.4|27881.4|27874.4|205
1649081100000|2022-04-04 14:05:00|27901.4|27894.4|27896.4|27889.4|27918.9|27911.9|27891.4|27884.4|186
1649081400000|2022-04-04 14:10:00|27901.4|27894.4|27903.9|27896.9|27921.4|27914.4|27891.4|27884.4|375
1649081700000|2022-04-04 14:15:00|27901.4|27894.4|27898.9|27891.9|27906.4|27899.4|27873.9|27866.9|115
1649082000000|2022-04-04 14:20:00|27901.4|27894.4|27918.9|27911.9|27921.4|27914.4|27891.4|27884.4|132
1649082300000|2022-04-04 14:25:00|27921.4|27914.4|27946.4|27939.4|27948.9|27941.9|27911.4|27904.4|211
1649082600000|2022-04-04 14:30:00|27948.9|27941.9|27918.9|27911.9|27951.4|27944.4|27916.4|27909.4|165
1649082900000|2022-04-04 14:35:00|27921.4|27914.4|27946.4|27939.4|27951.4|27944.4|27911.4|27904.4|108
1649083200000|2022-04-04 14:40:00|27943.9|27936.9|27916.4|27909.4|27946.4|27939.4|27911.4|27904.4|72
1649083500000|2022-04-04 14:45:00|27911.4|27904.4|27926.4|27919.4|27936.4|27929.4|27911.4|27904.4|63
1649083800000|2022-04-04 14:50:00|27928.9|27921.9|27916.4|27909.4|27933.9|27926.9|27916.4|27909.4|37
1649084100000|2022-04-04 14:55:00|27918.9|27911.9|27921.4|27914.4|27928.9|27921.9|27916.4|27909.4|43
1649084400000|2022-04-04 15:00:00|27926.4|27919.4|27953.9|27946.9|27956.4|27949.4|27923.9|27916.9|148
1649084700000|2022-04-04 15:05:00|27951.4|27944.4|27961.4|27954.4|27966.4|27959.4|27946.4|27939.4|88
1649085000000|2022-04-04 15:10:00|27958.9|27951.9|27951.4|27944.4|27961.4|27954.4|27941.4|27934.4|104
1649085300000|2022-04-04 15:15:00|27953.9|27946.9|27951.4|27944.4|27956.4|27949.4|27946.4|27939.4|59
1649085600000|2022-04-04 15:20:00|27948.9|27941.9|27946.4|27939.4|27951.4|27944.4|27936.4|27929.4|47
1649085900000|2022-04-04 15:25:00|27943.9|27936.9|27958.9|27951.9|27961.4|27954.4|27941.4|27934.4|69
1649086200000|2022-04-04 15:30:00|27956.4|27949.4|27956.4|27949.4|27971.4|27964.4|27951.4|27944.4|278
1649086500000|2022-04-04 15:35:00|27953.9|27946.9|27961.4|27954.4|27961.4|27954.4|27946.4|27939.4|73
1649086800000|2022-04-04 15:40:00|27958.9|27951.9|27966.4|27959.4|27971.4|27964.4|27956.4|27949.4|75
1649087100000|2022-04-04 15:45:00|27961.4|27954.4|27976.4|27969.4|27986.4|27979.4|27961.4|27954.4|84
1649087400000|2022-04-04 15:50:00|27978.9|27971.9|27981.4|27974.4|27981.4|27974.4|27961.4|27954.4|348
1649087700000|2022-04-04 15:55:00|27978.9|27971.9|27983.9|27976.9|27991.4|27984.4|27976.4|27969.4|93
1649088000000|2022-04-04 16:00:00|27981.4|27974.4|27961.4|27954.4|27983.9|27976.9|27961.4|27954.4|79
1649088300000|2022-04-04 16:05:00|27966.4|27959.4|27961.4|27954.4|27966.4|27959.4|27951.4|27944.4|42
1649088600000|2022-04-04 16:10:00|27958.9|27951.9|27971.4|27964.4|27971.4|27964.4|27951.4|27944.4|63
1649088900000|2022-04-04 16:15:00|27968.9|27961.9|27973.9|27966.9|27973.9|27966.9|27961.4|27954.4|38
1649089200000|2022-04-04 16:20:00|27976.4|27969.4|27968.9|27961.9|27976.4|27969.4|27966.4|27959.4|47
1649089500000|2022-04-04 16:25:00|27971.4|27964.4|27973.9|27966.9|27978.9|27971.9|27966.4|27959.4|52
1649089800000|2022-04-04 16:30:00|27971.4|27964.4|27981.4|27974.4|27983.9|27976.9|27971.4|27964.4|25
1649090100000|2022-04-04 16:35:00|27976.4|27969.4|27956.4|27949.4|27976.4|27969.4|27951.4|27944.4|67
1649090400000|2022-04-04 16:40:00|27953.9|27946.9|27956.4|27949.4|27961.4|27954.4|27946.4|27939.4|67
1649090700000|2022-04-04 16:45:00|27953.9|27946.9|27956.4|27949.4|27958.9|27951.9|27946.4|27939.4|50
1649091000000|2022-04-04 16:50:00|27958.9|27951.9|27966.4|27959.4|27971.4|27964.4|27956.4|27949.4|45
1649091300000|2022-04-04 16:55:00|27963.9|27956.9|27966.4|27959.4|27971.4|27964.4|27956.4|27949.4|78
1649091600000|2022-04-04 17:00:00|27963.9|27956.9|27951.4|27944.4|27966.4|27959.4|27943.9|27936.9|51
1649091900000|2022-04-04 17:05:00|27948.9|27941.9|27948.9|27941.9|27953.9|27946.9|27941.4|27934.4|41
1649092200000|2022-04-04 17:10:00|27946.4|27939.4|27948.9|27941.9|27956.4|27949.4|27946.4|27939.4|22
1649092500000|2022-04-04 17:15:00|27946.4|27939.4|27956.4|27949.4|27956.4|27949.4|27941.4|27934.4|35
1649092800000|2022-04-04 17:20:00|27953.9|27946.9|27946.4|27939.4|27958.9|27951.9|27941.4|27934.4|69
1649093100000|2022-04-04 17:25:00|27943.9|27936.9|27951.4|27944.4|27951.4|27944.4|27941.4|27934.4|31
1649093400000|2022-04-04 17:30:00|27946.4|27939.4|27956.4|27949.4|27956.4|27949.4|27946.4|27939.4|44
1649093700000|2022-04-04 17:35:00|27961.4|27954.4|27956.4|27949.4|27961.4|27954.4|27951.4|27944.4|48
1649094000000|2022-04-04 17:40:00|27953.9|27946.9|27966.4|27959.4|27966.4|27959.4|27953.9|27946.9|25
1649094300000|2022-04-04 17:45:00|27961.4|27954.4|27963.9|27956.9|27971.4|27964.4|27961.4|27954.4|45
1649094600000|2022-04-04 17:50:00|27966.4|27959.4|27966.4|27959.4|27973.9|27966.9|27966.4|27959.4|27
1649094900000|2022-04-04 17:55:00|27971.4|27964.4|27986.4|27979.4|27986.4|27979.4|27968.9|27961.9|40
1649095200000|2022-04-04 18:00:00|27983.9|27976.9|27986.4|27979.4|27986.4|27979.4|27976.4|27969.4|46
1649095500000|2022-04-04 18:05:00|27983.9|27976.9|27953.9|27946.9|27986.4|27979.4|27953.9|27946.9|72
1649095800000|2022-04-04 18:10:00|27951.4|27944.4|27951.4|27944.4|27956.4|27949.4|27946.4|27939.4|27
1649096100000|2022-04-04 18:15:00|27946.4|27939.4|27966.4|27959.4|27966.4|27959.4|27946.4|27939.4|31
1649096400000|2022-04-04 18:20:00|27968.9|27961.9|27971.4|27964.4|27976.4|27969.4|27966.4|27959.4|45
1649096700000|2022-04-04 18:25:00|27973.9|27966.9|27986.4|27979.4|27991.4|27984.4|27971.4|27964.4|72
1649097000000|2022-04-04 18:30:00|27988.9|27981.9|27991.4|27984.4|27991.4|27984.4|27976.4|27969.4|79
1649097300000|2022-04-04 18:35:00|27988.9|27981.9|27988.9|27981.9|27991.4|27984.4|27981.4|27974.4|46
1649097600000|2022-04-04 18:40:00|27986.4|27979.4|27986.4|27979.4|27988.9|27981.9|27981.4|27974.4|22
1649097900000|2022-04-04 18:45:00|27991.4|27984.4|27998.9|27991.9|28006.4|27999.4|27991.4|27984.4|118
1649098200000|2022-04-04 18:50:00|28001.4|27994.4|28006.4|27999.4|28011.4|28004.4|27991.4|27984.4|85
1649098500000|2022-04-04 18:55:00|28011.4|28004.4|28001.4|27994.4|28011.4|28004.4|28001.4|27994.4|44
1649098800000|2022-04-04 19:00:00|27998.9|27991.9|28001.4|27994.4|28006.4|27999.4|27986.4|27979.4|27
1649099100000|2022-04-04 19:05:00|28003.9|27996.9|28001.4|27994.4|28011.4|28004.4|27998.9|27991.9|34
1649099400000|2022-04-04 19:10:00|28003.9|27996.9|28006.4|27999.4|28011.4|28004.4|27996.4|27989.4|57
1649099700000|2022-04-04 19:15:00|28001.4|27994.4|28006.4|27999.4|28006.4|27999.4|28001.4|27994.4|61
1649100000000|2022-04-04 19:20:00|28011.4|28004.4|28018.9|28011.9|28021.4|28014.4|28008.9|28001.9|38
1649100300000|2022-04-04 19:25:00|28021.4|28014.4|28011.4|28004.4|28021.4|28014.4|28003.9|27996.9|37
1649100600000|2022-04-04 19:30:00|28008.9|28001.9|28011.4|28004.4|28016.4|28009.4|28001.4|27994.4|75
1649100900000|2022-04-04 19:35:00|28008.9|28001.9|28013.9|28006.9|28016.4|28009.4|28008.9|28001.9|22
1649101200000|2022-04-04 19:40:00|28011.4|28004.4|28001.4|27994.4|28016.4|28009.4|27996.4|27989.4|86
1649101500000|2022-04-04 19:45:00|27998.9|27991.9|28006.4|27999.4|28026.4|28019.4|27996.4|27989.4|203
1649101800000|2022-04-04 19:50:00|28016.4|28009.4|28016.4|28009.4|28031.4|28024.4|28006.4|27999.4|268
1649102100000|2022-04-04 19:55:00|28011.4|28004.4|28011.4|28004.4|28011.4|28004.4|27971.4|27964.4|306
1649102400000|2022-04-04 20:00:00|28006.4|27999.4|27983.9|27976.9|28008.9|28001.9|27981.4|27974.4|79
1649102700000|2022-04-04 20:05:00|27981.4|27974.4|27986.4|27979.4|27991.4|27984.4|27981.4|27974.4|4
1649103000000|2022-04-04 20:10:00|27988.9|27981.9|27981.4|27974.4|27988.9|27981.9|27981.4|27974.4|10
1649103300000|2022-04-04 20:15:00|27983.9|27976.9|27986.4|27979.4|27988.9|27981.9|27983.9|27976.9|1
1649103600000|2022-04-04 20:20:00|27981.4|27974.4|27978.9|27971.9|27988.9|27981.9|27978.9|27971.9|8
1649103900000|2022-04-04 20:25:00|27981.4|27974.4|27978.9|27971.9|27986.4|27979.4|27976.4|27969.4|5
1649104200000|2022-04-04 20:30:00|||||||||1
1649104500000|2022-04-04 20:35:00|27981.4|27974.4|27983.9|27976.9|27983.9|27976.9|27981.4|27974.4|1
1649104800000|2022-04-04 20:40:00|27986.4|27979.4|27986.4|27979.4|27988.9|27981.9|27983.9|27976.9|1
1649105100000|2022-04-04 20:45:00|27988.9|27981.9|27966.4|27959.4|27988.9|27981.9|27963.9|27956.9|35
1649105400000|2022-04-04 20:50:00|27968.9|27961.9|27961.4|27954.4|27973.9|27966.9|27958.9|27951.9|36
1649105700000|2022-04-04 20:55:00|27963.9|27956.9|27960.4|27945.4|27978.9|27971.9|27957.9|27942.9|13
1649106000000|2022-04-04 21:00:00|27967.9|27952.9|27970.4|27955.4|27972.9|27957.9|27955.4|27940.4|5
1649106600000|2022-04-04 21:10:00|27972.9|27957.9|27970.4|27955.4|27972.9|27957.9|27970.4|27955.4|0
1649106900000|2022-04-04 21:15:00|27971.2|27941.2|27970.3|27940.3|27971.4|27941.4|27970.2|27940.2|7372
1649107200000|2022-04-04 21:20:00|27970.2|27940.2|27971.2|27941.2|27971.2|27941.2|27969.2|27939.2|0
1649107500000|2022-04-04 21:25:00|27972.8|27942.8|27973.8|27943.8|27974.5|27944.5|27971.2|27941.2|0
1649107800000|2022-04-04 21:30:00|27973.9|27943.9|27970.1|27940.1|27973.9|27943.9|27970|27940|0
1649108100000|2022-04-04 21:35:00|27970.6|27940.6|27969.6|27939.6|27971.2|27941.2|27969.6|27939.6|0
1649108400000|2022-04-04 21:40:00|27969.4|27939.4|27969|27939|27969.8|27939.8|27967|27937|0
1649108700000|2022-04-04 21:45:00|27968.8|27938.8|27969.2|27939.2|27969.4|27939.4|27968.8|27938.8|0
1649109000000|2022-04-04 21:50:00|27969.4|27939.4|27969.1|27939.1|27969.4|27939.4|27969.1|27939.1|0
1649109300000|2022-04-04 21:55:00|27969.5|27939.5|27971.3|27941.3|27971.3|27941.3|27969.5|27939.5|0
1649109600000|2022-04-04 22:00:00|27971|27941|27972.9|27957.9|27977.9|27962.9|27964.4|27934.4|3
1649109900000|2022-04-04 22:05:00|27970.4|27955.4|27970.4|27955.4|27975.4|27960.4|27967.9|27952.9|5
1649110800000|2022-04-04 22:20:00|27965.4|27950.4|27962.9|27947.9|27965.4|27950.4|27960.4|27945.4|6
1649111100000|2022-04-04 22:25:00|27960.4|27945.4|27962.9|27947.9|27962.9|27947.9|27960.4|27945.4|5
1649111400000|2022-04-04 22:30:00|27960.4|27945.4|27962.9|27947.9|27962.9|27947.9|27960.4|27945.4|2
1649111700000|2022-04-04 22:35:00|27960.4|27945.4|27952.9|27937.9|27960.4|27945.4|27952.9|27937.9|2
1649112000000|2022-04-04 22:40:00|27950.4|27935.4|27952.9|27937.9|27952.9|27937.9|27950.4|27935.4|4
1649112300000|2022-04-04 22:45:00|27955.4|27940.4|27962.9|27947.9|27965.4|27950.4|27955.4|27940.4|12
1649112600000|2022-04-04 22:50:00|27960.4|27945.4|27962.9|27947.9|27965.4|27950.4|27960.4|27945.4|5
1649113200000|2022-04-04 23:00:00|27967.9|27952.9|27947.9|27932.9|27967.9|27952.9|27945.4|27930.4|52
1649113500000|2022-04-04 23:05:00|27945.4|27930.4|27947.9|27932.9|27947.9|27932.9|27945.4|27930.4|1
1649113800000|2022-04-04 23:10:00|27945.4|27930.4|27935.4|27920.4|27947.9|27932.9|27935.4|27920.4|54
1649114100000|2022-04-04 23:15:00|27932.9|27917.9|27935.4|27920.4|27935.4|27920.4|27932.9|27917.9|4
1649114400000|2022-04-04 23:20:00|27932.9|27917.9|27930.4|27915.4|27932.9|27917.9|27930.4|27915.4|7
1649114700000|2022-04-04 23:25:00|27925.4|27910.4|27927.9|27912.9|27930.4|27915.4|27925.4|27910.4|38
1649115000000|2022-04-04 23:30:00|27932.9|27917.9|27931.4|27924.4|27936.4|27929.4|27921.4|27914.4|11581
1649115300000|2022-04-04 23:35:00|27926.4|27919.4|27921.4|27914.4|27933.9|27926.9|27921.4|27914.4|125
1649115600000|2022-04-04 23:40:00|27923.9|27916.9|27926.4|27919.4|27933.9|27926.9|27921.4|27914.4|316
1649115900000|2022-04-04 23:45:00|27923.9|27916.9|27938.9|27931.9|27951.4|27944.4|27898.9|27891.9|362
1649116200000|2022-04-04 23:50:00|27941.4|27934.4|27963.9|27956.9|27971.4|27964.4|27936.4|27929.4|171
1649116500000|2022-04-04 23:55:00|27966.4|27959.4|27956.4|27949.4|27981.4|27974.4|27948.9|27941.9|104
1649116800000|2022-04-05 00:00:00|27951.4|27944.4|27856.4|27849.4|27968.9|27961.9|27848.9|27841.9|972
1649117100000|2022-04-05 00:05:00|27866.4|27859.4|27856.4|27849.4|27881.4|27874.4|27843.9|27836.9|588
1649117400000|2022-04-05 00:10:00|27858.9|27851.9|27851.4|27844.4|27871.4|27864.4|27843.9|27836.9|314
1649117700000|2022-04-05 00:15:00|27848.9|27841.9|27818.9|27811.9|27851.4|27844.4|27806.4|27799.4|876
1649118000000|2022-04-05 00:20:00|27816.4|27809.4|27786.4|27779.4|27826.4|27819.4|27781.4|27774.4|466
1649118300000|2022-04-05 00:25:00|27783.9|27776.9|27766.4|27759.4|27801.4|27794.4|27766.4|27759.4|375
1649118600000|2022-04-05 00:30:00|27768.9|27761.9|27756.4|27749.4|27776.4|27769.4|27733.9|27726.9|581
1649118900000|2022-04-05 00:35:00|27758.9|27751.9|27756.4|27749.4|27781.4|27774.4|27751.4|27744.4|352
1649119200000|2022-04-05 00:40:00|27751.4|27744.4|27741.4|27734.4|27761.4|27754.4|27741.4|27734.4|201
1649119500000|2022-04-05 00:45:00|27736.4|27729.4|27683.9|27676.9|27741.4|27734.4|27671.4|27664.4|684
1649119800000|2022-04-05 00:50:00|27686.4|27679.4|27691.4|27684.4|27718.9|27711.9|27666.4|27659.4|513
1649120100000|2022-04-05 00:55:00|27686.4|27679.4|27711.4|27704.4|27716.4|27709.4|27671.4|27664.4|236
1649120400000|2022-04-05 01:00:00|27713.9|27706.9|27668.9|27661.9|27718.9|27711.9|27661.4|27654.4|235
1649120700000|2022-04-05 01:05:00|27666.4|27659.4|27696.4|27689.4|27701.4|27694.4|27661.4|27654.4|198
1649121000000|2022-04-05 01:10:00|27701.4|27694.4|27701.4|27694.4|27711.4|27704.4|27686.4|27679.4|244
1649121300000|2022-04-05 01:15:00|27698.9|27691.9|27716.4|27709.4|27721.4|27714.4|27696.4|27689.4|185
1649121600000|2022-04-05 01:20:00|27713.9|27706.9|27721.4|27714.4|27761.4|27754.4|27713.9|27706.9|467
1649121900000|2022-04-05 01:25:00|27718.9|27711.9|27711.4|27704.4|27726.4|27719.4|27701.4|27694.4|341
1649122200000|2022-04-05 01:30:00|27708.9|27701.9|27713.9|27706.9|27723.9|27716.9|27706.4|27699.4|141
1649122500000|2022-04-05 01:35:00|27711.4|27704.4|27726.4|27719.4|27741.4|27734.4|27711.4|27704.4|190
1649122800000|2022-04-05 01:40:00|27731.4|27724.4|27711.4|27704.4|27731.4|27724.4|27693.9|27686.9|161
1649123100000|2022-04-05 01:45:00|27713.9|27706.9|27706.4|27699.4|27716.4|27709.4|27691.4|27684.4|132
1649123400000|2022-04-05 01:50:00|27711.4|27704.4|27746.4|27739.4|27746.4|27739.4|27706.4|27699.4|156
1649123700000|2022-04-05 01:55:00|27743.9|27736.9|27746.4|27739.4|27761.4|27754.4|27736.4|27729.4|458
1649124000000|2022-04-05 02:00:00|27748.9|27741.9|27751.4|27744.4|27753.9|27746.9|27731.4|27724.4|141
1649124300000|2022-04-05 02:05:00|27748.9|27741.9|27746.4|27739.4|27751.4|27744.4|27741.4|27734.4|71
1649124600000|2022-04-05 02:10:00|27741.4|27734.4|27751.4|27744.4|27751.4|27744.4|27741.4|27734.4|105
1649124900000|2022-04-05 02:15:00|27748.9|27741.9|27726.4|27719.4|27751.4|27744.4|27726.4|27719.4|173
1649125200000|2022-04-05 02:20:00|27731.4|27724.4|27721.4|27714.4|27738.9|27731.9|27696.4|27689.4|451
1649125500000|2022-04-05 02:25:00|27716.4|27709.4|27701.4|27694.4|27721.4|27714.4|27701.4|27694.4|188
1649125800000|2022-04-05 02:30:00|27696.4|27689.4|27726.4|27719.4|27726.4|27719.4|27696.4|27689.4|107
1649126100000|2022-04-05 02:35:00|27723.9|27716.9|27721.4|27714.4|27733.9|27726.9|27716.4|27709.4|96
1649126400000|2022-04-05 02:40:00|27726.4|27719.4|27726.4|27719.4|27726.4|27719.4|27723.9|27716.9|38
1649126700000|2022-04-05 02:45:00|27728.9|27721.9|27721.4|27714.4|27731.4|27724.4|27716.4|27709.4|85
1649127000000|2022-04-05 02:50:00|27716.4|27709.4|27716.4|27709.4|27721.4|27714.4|27706.4|27699.4|73
1649127300000|2022-04-05 02:55:00|27721.4|27714.4|27721.4|27714.4|27726.4|27719.4|27721.4|27714.4|40
1649127600000|2022-04-05 03:00:00|27723.9|27716.9|27726.4|27719.4|27731.4|27724.4|27721.4|27714.4|76
1649127900000|2022-04-05 03:05:00|27721.4|27714.4|27726.4|27719.4|27736.4|27729.4|27721.4|27714.4|126
1649128200000|2022-04-05 03:10:00|27731.4|27724.4|27731.4|27724.4|27731.4|27724.4|27726.4|27719.4|55
1649128500000|2022-04-05 03:15:00|27728.9|27721.9|27733.9|27726.9|27736.4|27729.4|27728.9|27721.9|53
1649128800000|2022-04-05 03:20:00|27736.4|27729.4|27731.4|27724.4|27736.4|27729.4|27726.4|27719.4|55
1649129100000|2022-04-05 03:25:00|27728.9|27721.9|27711.4|27704.4|27731.4|27724.4|27711.4|27704.4|63
1649129400000|2022-04-05 03:30:00|27716.4|27709.4|27676.4|27669.4|27721.4|27714.4|27671.4|27664.4|344
1649129700000|2022-04-05 03:35:00|27678.9|27671.9|27701.4|27694.4|27706.4|27699.4|27678.9|27671.9|157
1649130000000|2022-04-05 03:40:00|27703.9|27696.9|27711.4|27704.4|27716.4|27709.4|27701.4|27694.4|113
1649130300000|2022-04-05 03:45:00|27706.4|27699.4|27736.4|27729.4|27736.4|27729.4|27706.4|27699.4|172
1649130600000|2022-04-05 03:50:00|27746.4|27739.4|27746.4|27739.4|27761.4|27754.4|27726.4|27719.4|345
1649130900000|2022-04-05 03:55:00|27743.9|27736.9|27741.4|27734.4|27751.4|27744.4|27736.4|27729.4|121
1649131200000|2022-04-05 04:00:00|27746.4|27739.4|27756.4|27749.4|27756.4|27749.4|27743.9|27736.9|107
1649131500000|2022-04-05 04:05:00|27761.4|27754.4|27756.4|27749.4|27766.4|27759.4|27751.4|27744.4|119
1649131800000|2022-04-05 04:10:00|27758.9|27751.9|27761.4|27754.4|27766.4|27759.4|27756.4|27749.4|69
1649132100000|2022-04-05 04:15:00|27758.9|27751.9|27761.4|27754.4|27761.4|27754.4|27756.4|27749.4|71
1649132400000|2022-04-05 04:20:00|27758.9|27751.9|27768.9|27761.9|27771.4|27764.4|27756.4|27749.4|88
1649132700000|2022-04-05 04:25:00|27766.4|27759.4|27763.9|27756.9|27771.4|27764.4|27761.4|27754.4|95
1649133000000|2022-04-05 04:30:00|27761.4|27754.4|27773.9|27766.9|27781.4|27774.4|27761.4|27754.4|279
1649133300000|2022-04-05 04:35:00|27771.4|27764.4|27776.4|27769.4|27776.4|27769.4|27761.4|27754.4|145
1649133600000|2022-04-05 04:40:00|27773.9|27766.9|27776.4|27769.4|27796.4|27789.4|27768.9|27761.9|148
1649133900000|2022-04-05 04:45:00|27773.9|27766.9|27781.4|27774.4|27791.4|27784.4|27771.4|27764.4|116
1649134200000|2022-04-05 04:50:00|27783.9|27776.9|27796.4|27789.4|27796.4|27789.4|27776.4|27769.4|103
1649134500000|2022-04-05 04:55:00|27798.9|27791.9|27801.4|27794.4|27801.4|27794.4|27788.9|27781.9|136
1649134800000|2022-04-05 05:00:00|27798.9|27791.9|27796.4|27789.4|27813.9|27806.9|27796.4|27789.4|203
1649135100000|2022-04-05 05:05:00|27793.9|27786.9|27781.4|27774.4|27796.4|27789.4|27778.9|27771.9|105
1649135400000|2022-04-05 05:10:00|27786.4|27779.4|27786.4|27779.4|27788.9|27781.9|27766.4|27759.4|206
1649135700000|2022-04-05 05:15:00|27791.4|27784.4|27781.4|27774.4|27796.4|27789.4|27771.4|27764.4|175
1649136000000|2022-04-05 05:20:00|27786.4|27779.4|27776.4|27769.4|27786.4|27779.4|27771.4|27764.4|120
1649136300000|2022-04-05 05:25:00|27781.4|27774.4|27781.4|27774.4|27786.4|27779.4|27776.4|27769.4|80
1649136600000|2022-04-05 05:30:00|27778.9|27771.9|27761.4|27754.4|27781.4|27774.4|27756.4|27749.4|209
1649136900000|2022-04-05 05:35:00|27763.9|27756.9|27766.4|27759.4|27776.4|27769.4|27761.4|27754.4|141
1649137200000|2022-04-05 05:40:00|27761.4|27754.4|27781.4|27774.4|27781.4|27774.4|27756.4|27749.4|174
1649137500000|2022-04-05 05:45:00|27778.9|27771.9|27771.4|27764.4|27786.4|27779.4|27768.9|27761.9|183
1649137800000|2022-04-05 05:50:00|27773.9|27766.9|27786.4|27779.4|27791.4|27784.4|27773.9|27766.9|361
1649138100000|2022-04-05 05:55:00|27788.9|27781.9|27773.9|27766.9|27791.4|27784.4|27761.4|27754.4|670
1649138400000|2022-04-05 06:00:00|27781.4|27774.4|27801.4|27794.4|27806.4|27799.4|27781.4|27774.4|432
1649138700000|2022-04-05 06:05:00|27796.4|27789.4|27801.4|27794.4|27806.4|27799.4|27791.4|27784.4|368
1649139000000|2022-04-05 06:10:00|27806.4|27799.4|27801.4|27794.4|27818.9|27811.9|27801.4|27794.4|242
1649139300000|2022-04-05 06:15:00|27803.9|27796.9|27796.4|27789.4|27806.4|27799.4|27796.4|27789.4|136
1649139600000|2022-04-05 06:20:00|27791.4|27784.4|27801.4|27794.4|27806.4|27799.4|27781.4|27774.4|167
1649139900000|2022-04-05 06:25:00|27798.9|27791.9|27801.4|27794.4|27801.4|27794.4|27788.9|27781.9|99
1649140200000|2022-04-05 06:30:00|27793.9|27786.9|27793.9|27786.9|27803.9|27796.9|27788.9|27781.9|43
1649140500000|2022-04-05 06:35:00|27796.4|27789.4|27781.4|27774.4|27796.4|27789.4|27781.4|27774.4|11
1649140800000|2022-04-05 06:40:00|27778.9|27771.9|27776.4|27769.4|27781.4|27774.4|27773.9|27766.9|12
1649141100000|2022-04-05 06:45:00|27773.9|27766.9|27778.9|27771.9|27778.9|27771.9|27771.4|27764.4|25
1649141400000|2022-04-05 06:50:00|27781.4|27774.4|27791.4|27784.4|27791.4|27784.4|27781.4|27774.4|6
1649141700000|2022-04-05 06:55:00|27796.4|27789.4|27791.4|27784.4|27796.4|27789.4|27786.4|27779.4|49
1649142000000|2022-04-05 07:00:00|27796.4|27789.4|27821.4|27814.4|27846.4|27839.4|27791.4|27784.4|136
1649142300000|2022-04-05 07:05:00|27823.9|27816.9|27816.4|27809.4|27826.4|27819.4|27796.4|27789.4|124
1649142600000|2022-04-05 07:10:00|27818.9|27811.9|27816.4|27809.4|27828.9|27821.9|27793.9|27786.9|36
1649142900000|2022-04-05 07:15:00|27818.9|27811.9|27836.4|27829.4|27838.9|27831.9|27806.4|27799.4|59
1649143200000|2022-04-05 07:20:00|27838.9|27831.9|27826.4|27819.4|27848.9|27841.9|27811.4|27804.4|42
1649143500000|2022-04-05 07:25:00|27823.9|27816.9|27846.4|27839.4|27856.4|27849.4|27816.4|27809.4|285
1649143800000|2022-04-05 07:30:00|27848.9|27841.9|27846.4|27839.4|27861.4|27854.4|27836.4|27829.4|265
1649144100000|2022-04-05 07:35:00|27848.9|27841.9|27861.4|27854.4|27876.4|27869.4|27848.9|27841.9|185
1649144400000|2022-04-05 07:40:00|27863.9|27856.9|27871.4|27864.4|27876.4|27869.4|27861.4|27854.4|73
1649144700000|2022-04-05 07:45:00|27866.4|27859.4|27886.4|27879.4|27886.4|27879.4|27858.9|27851.9|230
1649145000000|2022-04-05 07:50:00|27881.4|27874.4|27873.9|27866.9|27886.4|27879.4|27866.4|27859.4|77
1649145300000|2022-04-05 07:55:00|27876.4|27869.4|27851.4|27844.4|27881.4|27874.4|27851.4|27844.4|138
1649145600000|2022-04-05 08:00:00|27853.9|27846.9|27848.9|27841.9|27858.9|27851.9|27846.4|27839.4|146
1649145900000|2022-04-05 08:05:00|27851.4|27844.4|27863.9|27856.9|27866.4|27859.4|27846.4|27839.4|71
1649146200000|2022-04-05 08:10:00|27861.4|27854.4|27866.4|27859.4|27868.9|27861.9|27856.4|27849.4|54
1649146500000|2022-04-05 08:15:00|27863.9|27856.9|27861.4|27854.4|27876.4|27869.4|27858.9|27851.9|83
1649146800000|2022-04-05 08:20:00|27858.9|27851.9|27846.4|27839.4|27866.4|27859.4|27843.9|27836.9|54
1649147100000|2022-04-05 08:25:00|27848.9|27841.9|27826.4|27819.4|27851.4|27844.4|27826.4|27819.4|66
1649147400000|2022-04-05 08:30:00|27823.9|27816.9|27831.4|27824.4|27836.4|27829.4|27821.4|27814.4|59
1649147700000|2022-04-05 08:35:00|27833.9|27826.9|27836.4|27829.4|27838.9|27831.9|27821.4|27814.4|29
1649148000000|2022-04-05 08:40:00|27838.9|27831.9|27836.4|27829.4|27841.4|27834.4|27831.4|27824.4|49
1649148300000|2022-04-05 08:45:00|27833.9|27826.9|27821.4|27814.4|27836.4|27829.4|27821.4|27814.4|38
1649148600000|2022-04-05 08:50:00|27823.9|27816.9|27821.4|27814.4|27826.4|27819.4|27816.4|27809.4|41
1649148900000|2022-04-05 08:55:00|27816.4|27809.4|27816.4|27809.4|27826.4|27819.4|27811.4|27804.4|32
1649149200000|2022-04-05 09:00:00|27818.9|27811.9|27816.4|27809.4|27823.9|27816.9|27811.4|27804.4|28
1649149500000|2022-04-05 09:05:00|27818.9|27811.9|27816.4|27809.4|27826.4|27819.4|27816.4|27809.4|18
1649149800000|2022-04-05 09:10:00|27818.9|27811.9|27821.4|27814.4|27826.4|27819.4|27818.9|27811.9|24
1649150100000|2022-04-05 09:15:00|27823.9|27816.9|27811.4|27804.4|27826.4|27819.4|27811.4|27804.4|20
1649150400000|2022-04-05 09:20:00|27813.9|27806.9|27803.9|27796.9|27821.4|27814.4|27801.4|27794.4|74
1649150700000|2022-04-05 09:25:00|27801.4|27794.4|27788.9|27781.9|27806.4|27799.4|27781.4|27774.4|196
1649151000000|2022-04-05 09:30:00|27786.4|27779.4|27806.4|27799.4|27806.4|27799.4|27786.4|27779.4|173
1649151300000|2022-04-05 09:35:00|27811.4|27804.4|27796.4|27789.4|27816.4|27809.4|27796.4|27789.4|86
1649151600000|2022-04-05 09:40:00|27793.9|27786.9|27766.4|27759.4|27796.4|27789.4|27766.4|27759.4|168
1649151900000|2022-04-05 09:45:00|27771.4|27764.4|27756.4|27749.4|27773.9|27766.9|27746.4|27739.4|379
1649152200000|2022-04-05 09:50:00|27753.9|27746.9|27766.4|27759.4|27771.4|27764.4|27751.4|27744.4|39
1649152500000|2022-04-05 09:55:00|27761.4|27754.4|27751.4|27744.4|27761.4|27754.4|27746.4|27739.4|71
1649152800000|2022-04-05 10:00:00|27748.9|27741.9|27761.4|27754.4|27773.9|27766.9|27746.4|27739.4|73
1649153100000|2022-04-05 10:05:00|27758.9|27751.9|27733.9|27726.9|27766.4|27759.4|27728.9|27721.9|111
1649153400000|2022-04-05 10:10:00|27736.4|27729.4|27733.9|27726.9|27741.4|27734.4|27728.9|27721.9|73
1649153700000|2022-04-05 10:15:00|27731.4|27724.4|27741.4|27734.4|27741.4|27734.4|27731.4|27724.4|19
1649154000000|2022-04-05 10:20:00|27743.9|27736.9|27721.4|27714.4|27746.4|27739.4|27713.9|27706.9|90
1649154300000|2022-04-05 10:25:00|27723.9|27716.9|27726.4|27719.4|27726.4|27719.4|27711.4|27704.4|141
1649154600000|2022-04-05 10:30:00|27728.9|27721.9|27721.4|27714.4|27736.4|27729.4|27716.4|27709.4|50
1649154900000|2022-04-05 10:35:00|27718.9|27711.9|27708.9|27701.9|27721.4|27714.4|27706.4|27699.4|65
1649155200000|2022-04-05 10:40:00|27706.4|27699.4|27721.4|27714.4|27726.4|27719.4|27706.4|27699.4|71
1649155500000|2022-04-05 10:45:00|27723.9|27716.9|27731.4|27724.4|27733.9|27726.9|27716.4|27709.4|75
1649155800000|2022-04-05 10:50:00|27726.4|27719.4|27741.4|27734.4|27746.4|27739.4|27726.4|27719.4|32
1649156100000|2022-04-05 10:55:00|27738.9|27731.9|27746.4|27739.4|27751.4|27744.4|27731.4|27724.4|96
1649156400000|2022-04-05 11:00:00|27743.9|27736.9|27741.4|27734.4|27746.4|27739.4|27736.4|27729.4|90
1649156700000|2022-04-05 11:05:00|27746.4|27739.4|27726.4|27719.4|27746.4|27739.4|27721.4|27714.4|42
1649157000000|2022-04-05 11:10:00|27723.9|27716.9|27716.4|27709.4|27726.4|27719.4|27711.4|27704.4|79
1649157300000|2022-04-05 11:15:00|27721.4|27714.4|27716.4|27709.4|27721.4|27714.4|27711.4|27704.4|47
1649157600000|2022-04-05 11:20:00|27721.4|27714.4|27716.4|27709.4|27731.4|27724.4|27716.4|27709.4|124
1649157900000|2022-04-05 11:25:00|27718.9|27711.9|27736.4|27729.4|27741.4|27734.4|27716.4|27709.4|63
1649158200000|2022-04-05 11:30:00|27733.9|27726.9|27731.4|27724.4|27741.4|27734.4|27731.4|27724.4|63
1649158500000|2022-04-05 11:35:00|27733.9|27726.9|27748.9|27741.9|27748.9|27741.9|27731.4|27724.4|37
1649158800000|2022-04-05 11:40:00|27746.4|27739.4|27751.4|27744.4|27751.4|27744.4|27746.4|27739.4|113
1649159100000|2022-04-05 11:45:00|27748.9|27741.9|27751.4|27744.4|27751.4|27744.4|27741.4|27734.4|16
1649159400000|2022-04-05 11:50:00|27748.9|27741.9|27748.9|27741.9|27751.4|27744.4|27743.9|27736.9|33
1649159700000|2022-04-05 11:55:00|27751.4|27744.4|27746.4|27739.4|27751.4|27744.4|27743.9|27736.9|37
1649160000000|2022-04-05 12:00:00|27743.9|27736.9|27751.4|27744.4|27751.4|27744.4|27741.4|27734.4|22
1649160300000|2022-04-05 12:05:00|27748.9|27741.9|27731.4|27724.4|27748.9|27741.9|27728.9|27721.9|34
1649160600000|2022-04-05 12:10:00|27728.9|27721.9|27726.4|27719.4|27731.4|27724.4|27726.4|27719.4|28
1649160900000|2022-04-05 12:15:00|27723.9|27716.9|27726.4|27719.4|27731.4|27724.4|27716.4|27709.4|24
1649161200000|2022-04-05 12:20:00|27723.9|27716.9|27711.4|27704.4|27733.9|27726.9|27711.4|27704.4|31
1649161500000|2022-04-05 12:25:00|27713.9|27706.9|27713.9|27706.9|27721.4|27714.4|27711.4|27704.4|24
1649161800000|2022-04-05 12:30:00|27716.4|27709.4|27716.4|27709.4|27721.4|27714.4|27716.4|27709.4|43
1649162100000|2022-04-05 12:35:00|27718.9|27711.9|27721.4|27714.4|27723.9|27716.9|27711.4|27704.4|41
1649162400000|2022-04-05 12:40:00|27716.4|27709.4|27716.4|27709.4|27721.4|27714.4|27706.4|27699.4|77
1649162700000|2022-04-05 12:45:00|27718.9|27711.9|27716.4|27709.4|27721.4|27714.4|27706.4|27699.4|24
1649163000000|2022-04-05 12:50:00|27713.9|27706.9|27711.4|27704.4|27721.4|27714.4|27708.9|27701.9|58
1649163300000|2022-04-05 12:55:00|27713.9|27706.9|27696.4|27689.4|27716.4|27709.4|27686.4|27679.4|105
1649163600000|2022-04-05 13:00:00|27693.9|27686.9|27706.4|27699.4|27711.4|27704.4|27691.4|27684.4|60
1649163900000|2022-04-05 13:05:00|27701.4|27694.4|27706.4|27699.4|27708.9|27701.9|27686.4|27679.4|71
1649164200000|2022-04-05 13:10:00|27703.9|27696.9|27691.4|27684.4|27706.4|27699.4|27691.4|27684.4|58
1649164500000|2022-04-05 13:15:00|27693.9|27686.9|27686.4|27679.4|27701.4|27694.4|27686.4|27679.4|91
1649164800000|2022-04-05 13:20:00|27681.4|27674.4|27686.4|27679.4|27696.4|27689.4|27676.4|27669.4|284
1649165100000|2022-04-05 13:25:00|27681.4|27674.4|27656.4|27649.4|27686.4|27679.4|27656.4|27649.4|257
1649165400000|2022-04-05 13:30:00|27658.9|27651.9|27681.4|27674.4|27686.4|27679.4|27651.4|27644.4|328
1649165700000|2022-04-05 13:35:00|27683.9|27676.9|27683.9|27676.9|27701.4|27694.4|27671.4|27664.4|353
1649166000000|2022-04-05 13:40:00|27686.4|27679.4|27678.9|27671.9|27701.4|27694.4|27671.4|27664.4|309
1649166300000|2022-04-05 13:45:00|27676.4|27669.4|27673.9|27666.9|27698.9|27691.9|27671.4|27664.4|286
1649166600000|2022-04-05 13:50:00|27676.4|27669.4|27671.4|27664.4|27676.4|27669.4|27646.4|27639.4|249
1649166900000|2022-04-05 13:55:00|27666.4|27659.4|27671.4|27664.4|27681.4|27674.4|27658.9|27651.9|316
1649167200000|2022-04-05 14:00:00|27668.9|27661.9|27681.4|27674.4|27711.4|27704.4|27666.4|27659.4|226
1649167500000|2022-04-05 14:05:00|27683.9|27676.9|27578.9|27571.9|27683.9|27676.9|27566.4|27559.4|785
1649167800000|2022-04-05 14:10:00|27581.4|27574.4|27583.9|27576.9|27596.4|27589.4|27571.4|27564.4|504
1649168100000|2022-04-05 14:15:00|27581.4|27574.4|27546.4|27539.4|27581.4|27574.4|27531.4|27524.4|672
1649168400000|2022-04-05 14:20:00|27548.9|27541.9|27576.4|27569.4|27591.4|27584.4|27541.4|27534.4|366
1649168700000|2022-04-05 14:25:00|27573.9|27566.9|27566.4|27559.4|27583.9|27576.9|27551.4|27544.4|275
1649169000000|2022-04-05 14:30:00|27568.9|27561.9|27561.4|27554.4|27583.9|27576.9|27556.4|27549.4|194
1649169300000|2022-04-05 14:35:00|27563.9|27556.9|27548.9|27541.9|27586.4|27579.4|27536.4|27529.4|249
1649169600000|2022-04-05 14:40:00|27551.4|27544.4|27571.4|27564.4|27573.9|27566.9|27546.4|27539.4|189
1649169900000|2022-04-05 14:45:00|27568.9|27561.9|27601.4|27594.4|27606.4|27599.4|27561.4|27554.4|285
1649170200000|2022-04-05 14:50:00|27603.9|27596.9|27626.4|27619.4|27631.4|27624.4|27596.4|27589.4|236
1649170500000|2022-04-05 14:55:00|27623.9|27616.9|27626.4|27619.4|27631.4|27624.4|27616.4|27609.4|195
1649170800000|2022-04-05 15:00:00|27623.9|27616.9|27616.4|27609.4|27626.4|27619.4|27596.4|27589.4|122
1649171100000|2022-04-05 15:05:00|27618.9|27611.9|27611.4|27604.4|27621.4|27614.4|27601.4|27594.4|86
1649171400000|2022-04-05 15:10:00|27613.9|27606.9|27606.4|27599.4|27616.4|27609.4|27591.4|27584.4|130
1649171700000|2022-04-05 15:15:00|27603.9|27596.9|27586.4|27579.4|27606.4|27599.4|27581.4|27574.4|101
1649172000000|2022-04-05 15:20:00|27588.9|27581.9|27571.4|27564.4|27601.4|27594.4|27571.4|27564.4|118
1649172300000|2022-04-05 15:25:00|27573.9|27566.9|27571.4|27564.4|27586.4|27579.4|27566.4|27559.4|184
1649172600000|2022-04-05 15:30:00|27573.9|27566.9|27611.4|27604.4|27613.9|27606.9|27571.4|27564.4|425
1649172900000|2022-04-05 15:35:00|27616.4|27609.4|27566.4|27559.4|27621.4|27614.4|27556.4|27549.4|172
1649173200000|2022-04-05 15:40:00|27563.9|27556.9|27576.4|27569.4|27581.4|27574.4|27556.4|27549.4|174
1649173500000|2022-04-05 15:45:00|27573.9|27566.9|27576.4|27569.4|27578.9|27571.9|27556.4|27549.4|106
1649173800000|2022-04-05 15:50:00|27573.9|27566.9|27571.4|27564.4|27591.4|27584.4|27561.4|27554.4|105
1649174100000|2022-04-05 15:55:00|27566.4|27559.4|27556.4|27549.4|27571.4|27564.4|27556.4|27549.4|103
1649174400000|2022-04-05 16:00:00|27561.4|27554.4|27561.4|27554.4|27571.4|27564.4|27546.4|27539.4|93
1649174700000|2022-04-05 16:05:00|27558.9|27551.9|27561.4|27554.4|27571.4|27564.4|27556.4|27549.4|129
1649175000000|2022-04-05 16:10:00|27563.9|27556.9|27556.4|27549.4|27563.9|27556.9|27546.4|27539.4|76
1649175300000|2022-04-05 16:15:00|27553.9|27546.9|27521.4|27514.4|27556.4|27549.4|27521.4|27514.4|96
1649175600000|2022-04-05 16:20:00|27523.9|27516.9|27521.4|27514.4|27533.9|27526.9|27511.4|27504.4|160
1649175900000|2022-04-05 16:25:00|27518.9|27511.9|27506.4|27499.4|27518.9|27511.9|27501.4|27494.4|89
1649176200000|2022-04-05 16:30:00|27503.9|27496.9|27506.4|27499.4|27511.4|27504.4|27496.4|27489.4|114
1649176500000|2022-04-05 16:35:00|27501.4|27494.4|27526.4|27519.4|27531.4|27524.4|27496.4|27489.4|190
1649176800000|2022-04-05 16:40:00|27523.9|27516.9|27526.4|27519.4|27541.4|27534.4|27521.4|27514.4|157
1649177100000|2022-04-05 16:45:00|27528.9|27521.9|27546.4|27539.4|27546.4|27539.4|27523.9|27516.9|111
1649177400000|2022-04-05 16:50:00|27543.9|27536.9|27561.4|27554.4|27561.4|27554.4|27543.9|27536.9|72
1649177700000|2022-04-05 16:55:00|27556.4|27549.4|27571.4|27564.4|27576.4|27569.4|27556.4|27549.4|71
1649178000000|2022-04-05 17:00:00|27573.9|27566.9|27576.4|27569.4|27581.4|27574.4|27563.9|27556.9|60
1649178300000|2022-04-05 17:05:00|27571.4|27564.4|27606.4|27599.4|27606.4|27599.4|27571.4|27564.4|150
1649178600000|2022-04-05 17:10:00|27611.4|27604.4|27616.4|27609.4|27616.4|27609.4|27603.9|27596.9|106
1649178900000|2022-04-05 17:15:00|27621.4|27614.4|27636.4|27629.4|27636.4|27629.4|27611.4|27604.4|107
1649179200000|2022-04-05 17:20:00|27641.4|27634.4|27616.4|27609.4|27641.4|27634.4|27611.4|27604.4|150
1649179500000|2022-04-05 17:25:00|27613.9|27606.9|27611.4|27604.4|27618.9|27611.9|27606.4|27599.4|38
1649179800000|2022-04-05 17:30:00|27613.9|27606.9|27601.4|27594.4|27616.4|27609.4|27596.4|27589.4|45
1649180100000|2022-04-05 17:35:00|27596.4|27589.4|27596.4|27589.4|27601.4|27594.4|27596.4|27589.4|86
1649180400000|2022-04-05 17:40:00|27591.4|27584.4|27561.4|27554.4|27593.9|27586.9|27561.4|27554.4|75
1649180700000|2022-04-05 17:45:00|27566.4|27559.4|27556.4|27549.4|27571.4|27564.4|27551.4|27544.4|81
1649181000000|2022-04-05 17:50:00|27553.9|27546.9|27543.9|27536.9|27561.4|27554.4|27536.4|27529.4|57
1649181300000|2022-04-05 17:55:00|27546.4|27539.4|27561.4|27554.4|27561.4|27554.4|27541.4|27534.4|60
1649181600000|2022-04-05 18:00:00|27556.4|27549.4|27546.4|27539.4|27566.4|27559.4|27543.9|27536.9|48
1649181900000|2022-04-05 18:05:00|27548.9|27541.9|27546.4|27539.4|27561.4|27554.4|27543.9|27536.9|33
1649182200000|2022-04-05 18:10:00|27548.9|27541.9|27551.4|27544.4|27558.9|27551.9|27541.4|27534.4|54
1649182500000|2022-04-05 18:15:00|27546.4|27539.4|27571.4|27564.4|27571.4|27564.4|27541.4|27534.4|68
1649182800000|2022-04-05 18:20:00|27573.9|27566.9|27576.4|27569.4|27588.9|27581.9|27566.4|27559.4|84
1649183100000|2022-04-05 18:25:00|27578.9|27571.9|27561.4|27554.4|27583.9|27576.9|27553.9|27546.9|61
1649183400000|2022-04-05 18:30:00|27558.9|27551.9|27556.4|27549.4|27566.4|27559.4|27551.4|27544.4|57
1649183700000|2022-04-05 18:35:00|27558.9|27551.9|27551.4|27544.4|27578.9|27571.9|27548.9|27541.9|41
1649184000000|2022-04-05 18:40:00|27548.9|27541.9|27581.4|27574.4|27586.4|27579.4|27548.9|27541.9|70
1649184300000|2022-04-05 18:45:00|27578.9|27571.9|27571.4|27564.4|27586.4|27579.4|27561.4|27554.4|41
1649184600000|2022-04-05 18:50:00|27576.4|27569.4|27571.4|27564.4|27583.9|27576.9|27566.4|27559.4|48
1649184900000|2022-04-05 18:55:00|27566.4|27559.4|27551.4|27544.4|27576.4|27569.4|27538.9|27531.9|82
1649185200000|2022-04-05 19:00:00|27553.9|27546.9|27526.4|27519.4|27561.4|27554.4|27526.4|27519.4|80
1649185500000|2022-04-05 19:05:00|27521.4|27514.4|27506.4|27499.4|27526.4|27519.4|27506.4|27499.4|135
1649185800000|2022-04-05 19:10:00|27511.4|27504.4|27491.4|27484.4|27511.4|27504.4|27486.4|27479.4|77
1649186100000|2022-04-05 19:15:00|27488.9|27481.9|27481.4|27474.4|27503.9|27496.9|27481.4|27474.4|75
1649186400000|2022-04-05 19:20:00|27476.4|27469.4|27506.4|27499.4|27508.9|27501.9|27473.9|27466.9|100
1649186700000|2022-04-05 19:25:00|27508.9|27501.9|27491.4|27484.4|27508.9|27501.9|27483.9|27476.9|40
1649187000000|2022-04-05 19:30:00|27488.9|27481.9|27461.4|27454.4|27491.4|27484.4|27461.4|27454.4|194
1649187300000|2022-04-05 19:35:00|27458.9|27451.9|27451.4|27444.4|27461.4|27454.4|27446.4|27439.4|159
1649187600000|2022-04-05 19:40:00|27453.9|27446.9|27468.9|27461.9|27471.4|27464.4|27446.4|27439.4|95
1649187900000|2022-04-05 19:45:00|27471.4|27464.4|27446.4|27439.4|27471.4|27464.4|27441.4|27434.4|324
1649188200000|2022-04-05 19:50:00|27441.4|27434.4|27511.4|27504.4|27521.4|27514.4|27441.4|27434.4|491
1649188500000|2022-04-05 19:55:00|27513.9|27506.9|27526.4|27519.4|27536.4|27529.4|27508.9|27501.9|641
1649188800000|2022-04-05 20:00:00|27531.4|27524.4|27531.4|27524.4|27536.4|27529.4|27521.4|27514.4|116
1649189100000|2022-04-05 20:05:00|27536.4|27529.4|27528.9|27521.9|27538.9|27531.9|27526.4|27519.4|29
1649189400000|2022-04-05 20:10:00|27526.4|27519.4|27521.4|27514.4|27528.9|27521.9|27521.4|27514.4|8
1649189700000|2022-04-05 20:15:00|27516.4|27509.4|27523.9|27516.9|27523.9|27516.9|27516.4|27509.4|9
1649190000000|2022-04-05 20:20:00|27521.4|27514.4|27521.4|27514.4|27521.4|27514.4|27521.4|27514.4|6
1649190300000|2022-04-05 20:25:00|27523.9|27516.9|27516.4|27509.4|27523.9|27516.9|27513.9|27506.9|5
1649190600000|2022-04-05 20:30:00|27513.9|27506.9|27526.4|27519.4|27531.4|27524.4|27511.4|27504.4|65
1649190900000|2022-04-05 20:35:00|27528.9|27521.9|27528.9|27521.9|27531.4|27524.4|27528.9|27521.9|1
1649191200000|2022-04-05 20:40:00|27531.4|27524.4|27531.4|27524.4|27531.4|27524.4|27528.9|27521.9|0
1649191500000|2022-04-05 20:45:00|27533.9|27526.9|27553.9|27546.9|27556.4|27549.4|27531.4|27524.4|65
1649191800000|2022-04-05 20:50:00|27556.4|27549.4|27551.4|27544.4|27556.4|27549.4|27548.9|27541.9|15
1649192100000|2022-04-05 20:55:00|27548.9|27541.9|27557.9|27542.9|27562.9|27547.9|27546.4|27539.4|15
1649192400000|2022-04-05 21:00:00|27555.4|27540.4|27560.4|27545.4|27562.9|27547.9|27555.4|27540.4|6
1649192700000|2022-04-05 21:05:00|27562.9|27547.9|27562.9|27547.9|27562.9|27547.9|27562.9|27547.9|0
1649193300000|2022-04-05 21:15:00|27563.5|27533.5|27564.3|27534.3|27564.8|27534.8|27562.6|27532.6|8060
1649193600000|2022-04-05 21:20:00|27564.2|27534.2|27569|27539|27570.3|27540.3|27562.7|27532.7|0
1649193900000|2022-04-05 21:25:00|27569.1|27539.1|27570.3|27540.3|27571.2|27541.2|27567.6|27537.6|0
1649194200000|2022-04-05 21:30:00|27570.5|27540.5|27568.6|27538.6|27570.8|27540.8|27566.9|27536.9|0
1649194500000|2022-04-05 21:35:00|27572.7|27542.7|27572.5|27542.5|27572.8|27542.8|27571.9|27541.9|0
1649194800000|2022-04-05 21:40:00|27572.6|27542.6|27572.3|27542.3|27572.8|27542.8|27572.3|27542.3|0
1649195100000|2022-04-05 21:45:00|27572.2|27542.2|27570.9|27540.9|27572.2|27542.2|27570.8|27540.8|0
1649195400000|2022-04-05 21:50:00|27570.6|27540.6|27571.2|27541.2|27571.4|27541.4|27570.5|27540.5|0
1649195700000|2022-04-05 21:55:00|27571.3|27541.3|27571.1|27541.1|27571.3|27541.3|27570.4|27540.4|0
1649196000000|2022-04-05 22:00:00|27567.3|27537.3|27559.2|27529.2|27569.5|27539.5|27559.2|27529.2|0
1649196300000|2022-04-05 22:05:00|27560.3|27530.3|27555.4|27540.4|27560.3|27540.4|27549.9|27519.9|0
1649196900000|2022-04-05 22:15:00|27552.9|27537.9|27552.9|27537.9|27552.9|27537.9|27552.9|27537.9|0
1649197200000|2022-04-05 22:20:00|27555.4|27540.4|27540.4|27525.4|27555.4|27540.4|27540.4|27525.4|15
1649197500000|2022-04-05 22:25:00|27535.4|27520.4|27535.4|27520.4|27540.4|27525.4|27535.4|27520.4|13
1649197800000|2022-04-05 22:30:00|27550.4|27535.4|27550.4|27535.4|27550.4|27535.4|27547.9|27532.9|14
1649198100000|2022-04-05 22:35:00|27547.9|27532.9|27547.9|27532.9|27547.9|27532.9|27547.9|27532.9|0
1649198400000|2022-04-05 22:40:00|27550.4|27535.4|27557.9|27542.9|27560.4|27545.4|27550.4|27535.4|10
1649198700000|2022-04-05 22:45:00|27560.4|27545.4|27555.4|27540.4|27562.9|27547.9|27555.4|27540.4|1
1649199300000|2022-04-05 22:55:00|27560.4|27545.4|27555.4|27540.4|27560.4|27545.4|27555.4|27540.4|2
1649199600000|2022-04-05 23:00:00|27552.9|27537.9|27552.9|27537.9|27555.4|27540.4|27545.4|27530.4|22
1649199900000|2022-04-05 23:05:00|27550.4|27535.4|27540.4|27525.4|27550.4|27535.4|27535.4|27520.4|11
1649200200000|2022-04-05 23:10:00|||||||||1
1649200500000|2022-04-05 23:15:00|27532.9|27517.9|27532.9|27517.9|27532.9|27517.9|27530.4|27515.4|10
1649200800000|2022-04-05 23:20:00|27530.4|27515.4|27537.9|27522.9|27540.4|27525.4|27530.4|27515.4|6
1649201100000|2022-04-05 23:25:00|27535.4|27520.4|27535.4|27520.4|27542.9|27527.9|27525.4|27510.4|35
1649201400000|2022-04-05 23:30:00|27540.4|27525.4|27553.9|27546.9|27553.9|27546.9|27528.9|27517.9|16730
1649201700000|2022-04-05 23:35:00|27551.4|27544.4|27546.4|27539.4|27556.4|27549.4|27543.9|27536.9|93
1649202000000|2022-04-05 23:40:00|27551.4|27544.4|27561.4|27554.4|27566.4|27559.4|27551.4|27544.4|142
1649202300000|2022-04-05 23:45:00|27556.4|27549.4|27511.4|27504.4|27556.4|27549.4|27508.9|27501.9|189
1649202600000|2022-04-05 23:50:00|27508.9|27501.9|27486.4|27479.4|27518.9|27511.9|27483.9|27476.9|99
1649202900000|2022-04-05 23:55:00|27483.9|27476.9|27493.9|27486.9|27511.4|27504.4|27481.4|27474.4|286
1649203200000|2022-04-06 00:00:00|27491.4|27484.4|27431.4|27424.4|27501.4|27494.4|27421.4|27414.4|1437
1649203500000|2022-04-06 00:05:00|27428.9|27421.9|27441.4|27434.4|27473.9|27466.9|27406.4|27399.4|1378
1649203800000|2022-04-06 00:10:00|27438.9|27431.9|27506.4|27499.4|27523.9|27516.9|27436.4|27429.4|1148
1649204100000|2022-04-06 00:15:00|27508.9|27501.9|27501.4|27494.4|27526.4|27519.4|27468.9|27461.9|553
1649204400000|2022-04-06 00:20:00|27506.4|27499.4|27481.4|27474.4|27511.4|27504.4|27471.4|27464.4|334
1649204700000|2022-04-06 00:25:00|27478.9|27471.9|27456.4|27449.4|27491.4|27484.4|27446.4|27439.4|312
1649205000000|2022-04-06 00:30:00|27453.9|27446.9|27421.4|27414.4|27453.9|27446.9|27416.4|27409.4|406
1649205300000|2022-04-06 00:35:00|27418.9|27411.9|27436.4|27429.4|27451.4|27444.4|27371.4|27364.4|990
1649205600000|2022-04-06 00:40:00|27433.9|27426.9|27406.4|27399.4|27441.4|27434.4|27391.4|27384.4|550
1649205900000|2022-04-06 00:45:00|27403.9|27396.9|27391.4|27384.4|27403.9|27396.9|27361.4|27354.4|577
1649206200000|2022-04-06 00:50:00|27386.4|27379.4|27376.4|27369.4|27391.4|27384.4|27366.4|27359.4|377
1649206500000|2022-04-06 00:55:00|27371.4|27364.4|27336.4|27329.4|27381.4|27374.4|27336.4|27329.4|460
1649206800000|2022-04-06 01:00:00|27338.9|27331.9|27371.4|27364.4|27378.9|27371.9|27328.9|27321.9|484
1649207100000|2022-04-06 01:05:00|27366.4|27359.4|27396.4|27389.4|27401.4|27394.4|27346.4|27339.4|459
1649207400000|2022-04-06 01:10:00|27391.4|27384.4|27386.4|27379.4|27401.4|27394.4|27378.9|27371.9|348
1649207700000|2022-04-06 01:15:00|27388.9|27381.9|27431.4|27424.4|27438.9|27431.9|27388.9|27381.9|376
1649208000000|2022-04-06 01:20:00|27433.9|27426.9|27421.4|27414.4|27441.4|27434.4|27416.4|27409.4|177
1649208300000|2022-04-06 01:25:00|27431.4|27424.4|27396.4|27389.4|27441.4|27434.4|27396.4|27389.4|209
1649208600000|2022-04-06 01:30:00|27393.9|27386.9|27358.9|27351.9|27393.9|27386.9|27356.4|27349.4|551
1649208900000|2022-04-06 01:35:00|27361.4|27354.4|27341.4|27334.4|27368.9|27361.9|27331.4|27324.4|470
1649209200000|2022-04-06 01:40:00|27346.4|27339.4|27316.4|27309.4|27346.4|27339.4|27311.4|27304.4|714
1649209500000|2022-04-06 01:45:00|27311.4|27304.4|27306.4|27299.4|27313.9|27306.9|27286.4|27279.4|683
1649209800000|2022-04-06 01:50:00|27303.9|27296.9|27256.4|27249.4|27311.4|27304.4|27256.4|27249.4|697
1649210100000|2022-04-06 01:55:00|27251.4|27244.4|27216.4|27209.4|27256.4|27249.4|27206.4|27199.4|856
1649210400000|2022-04-06 02:00:00|27221.4|27214.4|27241.4|27234.4|27256.4|27249.4|27211.4|27204.4|535
1649210700000|2022-04-06 02:05:00|27243.9|27236.9|27261.4|27254.4|27266.4|27259.4|27236.4|27229.4|325
1649211000000|2022-04-06 02:10:00|27263.9|27256.9|27256.4|27249.4|27266.4|27259.4|27246.4|27239.4|191
1649211300000|2022-04-06 02:15:00|27258.9|27251.9|27246.4|27239.4|27261.4|27254.4|27246.4|27239.4|138
1649211600000|2022-04-06 02:20:00|27251.4|27244.4|27246.4|27239.4|27261.4|27254.4|27241.4|27234.4|363
1649211900000|2022-04-06 02:25:00|27251.4|27244.4|27251.4|27244.4|27261.4|27254.4|27243.9|27236.9|271
1649212200000|2022-04-06 02:30:00|27246.4|27239.4|27268.9|27261.9|27281.4|27274.4|27241.4|27234.4|325
1649212500000|2022-04-06 02:35:00|27271.4|27264.4|27276.4|27269.4|27286.4|27279.4|27266.4|27259.4|125
1649212800000|2022-04-06 02:40:00|27278.9|27271.9|27221.4|27214.4|27278.9|27271.9|27216.4|27209.4|256
1649213100000|2022-04-06 02:45:00|27223.9|27216.9|27231.4|27224.4|27246.4|27239.4|27221.4|27214.4|123
1649213400000|2022-04-06 02:50:00|27233.9|27226.9|27261.4|27254.4|27266.4|27259.4|27231.4|27224.4|130
1649213700000|2022-04-06 02:55:00|27263.9|27256.9|27271.4|27264.4|27271.4|27264.4|27256.4|27249.4|43
1649214000000|2022-04-06 03:00:00|27268.9|27261.9|27256.4|27249.4|27271.4|27264.4|27251.4|27244.4|149
1649214300000|2022-04-06 03:05:00|27253.9|27246.9|27278.9|27271.9|27281.4|27274.4|27253.9|27246.9|70
1649214600000|2022-04-06 03:10:00|27281.4|27274.4|27291.4|27284.4|27296.4|27289.4|27268.9|27261.9|166
1649214900000|2022-04-06 03:15:00|27288.9|27281.9|27291.4|27284.4|27306.4|27299.4|27281.4|27274.4|145
1649215200000|2022-04-06 03:20:00|27288.9|27281.9|27281.4|27274.4|27288.9|27281.9|27281.4|27274.4|87
1649215500000|2022-04-06 03:25:00|27278.9|27271.9|27276.4|27269.4|27296.4|27289.4|27276.4|27269.4|149
1649215800000|2022-04-06 03:30:00|27271.4|27264.4|27301.4|27294.4|27301.4|27294.4|27271.4|27264.4|252
1649216100000|2022-04-06 03:35:00|27306.4|27299.4|27296.4|27289.4|27321.4|27314.4|27281.4|27274.4|304
1649216400000|2022-04-06 03:40:00|27293.9|27286.9|27276.4|27269.4|27306.4|27299.4|27273.9|27266.9|310
1649216700000|2022-04-06 03:45:00|27278.9|27271.9|27286.4|27279.4|27288.9|27281.9|27268.9|27261.9|151
1649217000000|2022-04-06 03:50:00|27288.9|27281.9|27278.9|27271.9|27291.4|27284.4|27266.4|27259.4|196
1649217300000|2022-04-06 03:55:00|27276.4|27269.4|27271.4|27264.4|27283.9|27276.9|27256.4|27249.4|300
1649217600000|2022-04-06 04:00:00|27273.9|27266.9|27281.4|27274.4|27283.9|27276.9|27271.4|27264.4|248
1649217900000|2022-04-06 04:05:00|27286.4|27279.4|27311.4|27304.4|27316.4|27309.4|27281.4|27274.4|229
1649218200000|2022-04-06 04:10:00|27313.9|27306.9|27321.4|27314.4|27331.4|27324.4|27313.9|27306.9|139
1649218500000|2022-04-06 04:15:00|27323.9|27316.9|27331.4|27324.4|27341.4|27334.4|27323.9|27316.9|159
1649218800000|2022-04-06 04:20:00|27328.9|27321.9|27326.4|27319.4|27341.4|27334.4|27323.9|27316.9|118
1649219100000|2022-04-06 04:25:00|27331.4|27324.4|27316.4|27309.4|27331.4|27324.4|27313.9|27306.9|208
1649219400000|2022-04-06 04:30:00|27318.9|27311.9|27316.4|27309.4|27331.4|27324.4|27311.4|27304.4|82
1649219700000|2022-04-06 04:35:00|27318.9|27311.9|27306.4|27299.4|27318.9|27311.9|27301.4|27294.4|91
1649220000000|2022-04-06 04:40:00|27308.9|27301.9|27331.4|27324.4|27336.4|27329.4|27308.9|27301.9|178
1649220300000|2022-04-06 04:45:00|27333.9|27326.9|27346.4|27339.4|27356.4|27349.4|27333.9|27326.9|291
1649220600000|2022-04-06 04:50:00|27348.9|27341.9|27336.4|27329.4|27348.9|27341.9|27336.4|27329.4|125
1649220900000|2022-04-06 04:55:00|27331.4|27324.4|27326.4|27319.4|27346.4|27339.4|27326.4|27319.4|163
1649221200000|2022-04-06 05:00:00|27331.4|27324.4|27356.4|27349.4|27361.4|27354.4|27331.4|27324.4|368
1649221500000|2022-04-06 05:05:00|27351.4|27344.4|27381.4|27374.4|27386.4|27379.4|27348.9|27341.9|583
1649221800000|2022-04-06 05:10:00|27383.9|27376.9|27366.4|27359.4|27386.4|27379.4|27361.4|27354.4|188
1649222100000|2022-04-06 05:15:00|27368.9|27361.9|27386.4|27379.4|27386.4|27379.4|27368.9|27361.9|197
1649222400000|2022-04-06 05:20:00|27381.4|27374.4|27391.4|27384.4|27391.4|27384.4|27376.4|27369.4|249
1649222700000|2022-04-06 05:25:00|27393.9|27386.9|27396.4|27389.4|27406.4|27399.4|27386.4|27379.4|530
1649223000000|2022-04-06 05:30:00|27391.4|27384.4|27386.4|27379.4|27396.4|27389.4|27376.4|27369.4|248
1649223300000|2022-04-06 05:35:00|27391.4|27384.4|27396.4|27389.4|27408.9|27401.9|27391.4|27384.4|291
1649223600000|2022-04-06 05:40:00|27393.9|27386.9|27381.4|27374.4|27401.4|27394.4|27376.4|27369.4|453
1649223900000|2022-04-06 05:45:00|27376.4|27369.4|27366.4|27359.4|27386.4|27379.4|27366.4|27359.4|344
1649224200000|2022-04-06 05:50:00|27371.4|27364.4|27376.4|27369.4|27378.9|27371.9|27363.9|27356.9|501
1649224500000|2022-04-06 05:55:00|27381.4|27374.4|27366.4|27359.4|27386.4|27379.4|27351.4|27344.4|1887
1649224800000|2022-04-06 06:00:00|27356.4|27349.4|27396.4|27389.4|27403.9|27396.9|27346.4|27339.4|2089
1649225100000|2022-04-06 06:05:00|27393.9|27386.9|27393.9|27386.9|27398.9|27391.9|27371.4|27364.4|852
1649225400000|2022-04-06 06:10:00|27391.4|27384.4|27426.4|27419.4|27426.4|27419.4|27391.4|27384.4|332
1649225700000|2022-04-06 06:15:00|27431.4|27424.4|27421.4|27414.4|27436.4|27429.4|27411.4|27404.4|535
1649226000000|2022-04-06 06:20:00|27426.4|27419.4|27411.4|27404.4|27431.4|27424.4|27411.4|27404.4|275
1649226300000|2022-04-06 06:25:00|27413.9|27406.9|27426.4|27419.4|27426.4|27419.4|27413.9|27406.9|86
1649226600000|2022-04-06 06:30:00|27423.9|27416.9|27428.9|27421.9|27431.4|27424.4|27421.4|27414.4|43
1649226900000|2022-04-06 06:35:00|27431.4|27424.4|27448.9|27441.9|27451.4|27444.4|27428.9|27421.9|64
1649227200000|2022-04-06 06:40:00|27451.4|27444.4|27446.4|27439.4|27451.4|27444.4|27443.9|27436.9|6
1649227500000|2022-04-06 06:45:00|27443.9|27436.9|27443.9|27436.9|27446.4|27439.4|27436.4|27429.4|17
1649227800000|2022-04-06 06:50:00|27441.4|27434.4|27433.9|27426.9|27441.4|27434.4|27431.4|27424.4|46
1649228100000|2022-04-06 06:55:00|27436.4|27429.4|27433.9|27426.9|27443.9|27436.9|27433.9|27426.9|5
1649228400000|2022-04-06 07:00:00|27436.4|27429.4|27421.4|27414.4|27448.9|27441.9|27418.9|27411.9|41
1649228700000|2022-04-06 07:05:00|27423.9|27416.9|27436.4|27429.4|27436.4|27429.4|27411.4|27404.4|102
1649229000000|2022-04-06 07:10:00|27431.4|27424.4|27443.9|27436.9|27466.4|27459.4|27421.4|27414.4|159
1649229300000|2022-04-06 07:15:00|27446.4|27439.4|27433.9|27426.9|27448.9|27441.9|27431.4|27424.4|40
1649229600000|2022-04-06 07:20:00|27431.4|27424.4|27428.9|27421.9|27436.4|27429.4|27421.4|27414.4|63
1649229900000|2022-04-06 07:25:00|27426.4|27419.4|27431.4|27424.4|27441.4|27434.4|27423.9|27416.9|54
1649230200000|2022-04-06 07:30:00|27433.9|27426.9|27366.4|27359.4|27443.9|27436.9|27366.4|27359.4|332
1649230500000|2022-04-06 07:35:00|27368.9|27361.9|27348.9|27341.9|27373.9|27366.9|27343.9|27336.9|188
1649230800000|2022-04-06 07:40:00|27351.4|27344.4|27331.4|27324.4|27361.4|27354.4|27321.4|27314.4|192
1649231100000|2022-04-06 07:45:00|27328.9|27321.9|27306.4|27299.4|27328.9|27321.9|27306.4|27299.4|211
1649231400000|2022-04-06 07:50:00|27308.9|27301.9|27306.4|27299.4|27321.4|27314.4|27296.4|27289.4|124
1649231700000|2022-04-06 07:55:00|27303.9|27296.9|27291.4|27284.4|27313.9|27306.9|27281.4|27274.4|248
1649232000000|2022-04-06 08:00:00|27293.9|27286.9|27316.4|27309.4|27318.9|27311.9|27286.4|27279.4|138
1649232300000|2022-04-06 08:05:00|27313.9|27306.9|27326.4|27319.4|27331.4|27324.4|27311.4|27304.4|131
1649232600000|2022-04-06 08:10:00|27321.4|27314.4|27321.4|27314.4|27326.4|27319.4|27306.4|27299.4|116
1649232900000|2022-04-06 08:15:00|27318.9|27311.9|27306.4|27299.4|27333.9|27326.9|27286.4|27279.4|141
1649233200000|2022-04-06 08:20:00|27301.4|27294.4|27286.4|27279.4|27306.4|27299.4|27276.4|27269.4|138
1649233500000|2022-04-06 08:25:00|27288.9|27281.9|27301.4|27294.4|27306.4|27299.4|27283.9|27276.9|66
1649233800000|2022-04-06 08:30:00|27298.9|27291.9|27301.4|27294.4|27316.4|27309.4|27296.4|27289.4|52
1649234100000|2022-04-06 08:35:00|27303.9|27296.9|27301.4|27294.4|27316.4|27309.4|27281.4|27274.4|107
1649234400000|2022-04-06 08:40:00|27303.9|27296.9|27286.4|27279.4|27306.4|27299.4|27276.4|27269.4|94
1649234700000|2022-04-06 08:45:00|27283.9|27276.9|27316.4|27309.4|27326.4|27319.4|27281.4|27274.4|117
1649235000000|2022-04-06 08:50:00|27313.9|27306.9|27326.4|27319.4|27331.4|27324.4|27311.4|27304.4|44
1649235300000|2022-04-06 08:55:00|27323.9|27316.9|27328.9|27321.9|27331.4|27324.4|27316.4|27309.4|39
1649235600000|2022-04-06 09:00:00|27326.4|27319.4|27331.4|27324.4|27341.4|27334.4|27326.4|27319.4|56
1649235900000|2022-04-06 09:05:00|27328.9|27321.9|27321.4|27314.4|27336.4|27329.4|27311.4|27304.4|40
1649236200000|2022-04-06 09:10:00|27323.9|27316.9|27296.4|27289.4|27326.4|27319.4|27286.4|27279.4|112
1649236500000|2022-04-06 09:15:00|27293.9|27286.9|27291.4|27284.4|27311.4|27304.4|27276.4|27269.4|146
1649236800000|2022-04-06 09:20:00|27293.9|27286.9|27271.4|27264.4|27293.9|27286.9|27266.4|27259.4|142
1649237100000|2022-04-06 09:25:00|27276.4|27269.4|27261.4|27254.4|27276.4|27269.4|27261.4|27254.4|77
1649237400000|2022-04-06 09:30:00|27266.4|27259.4|27281.4|27274.4|27281.4|27274.4|27266.4|27259.4|94
1649237700000|2022-04-06 09:35:00|27276.4|27269.4|27263.9|27256.9|27281.4|27274.4|27263.9|27256.9|85
1649238000000|2022-04-06 09:40:00|27261.4|27254.4|27261.4|27254.4|27271.4|27264.4|27251.4|27244.4|135
1649238300000|2022-04-06 09:45:00|27258.9|27251.9|27256.4|27249.4|27263.9|27256.9|27251.4|27244.4|101
1649238600000|2022-04-06 09:50:00|27251.4|27244.4|27261.4|27254.4|27266.4|27259.4|27241.4|27234.4|63
1649238900000|2022-04-06 09:55:00|27258.9|27251.9|27286.4|27279.4|27291.4|27284.4|27258.9|27251.9|99
1649239200000|2022-04-06 10:00:00|27288.9|27281.9|27296.4|27289.4|27296.4|27289.4|27281.4|27274.4|68
1649239500000|2022-04-06 10:05:00|27301.4|27294.4|27296.4|27289.4|27301.4|27294.4|27293.9|27286.9|25
1649239800000|2022-04-06 10:10:00|27293.9|27286.9|27263.9|27256.9|27296.4|27289.4|27261.4|27254.4|113
1649240100000|2022-04-06 10:15:00|27266.4|27259.4|27256.4|27249.4|27271.4|27264.4|27246.4|27239.4|57
1649240400000|2022-04-06 10:20:00|27261.4|27254.4|27271.4|27264.4|27271.4|27264.4|27251.4|27244.4|99
1649240700000|2022-04-06 10:25:00|27268.9|27261.9|27291.4|27284.4|27291.4|27284.4|27268.9|27261.9|86
1649241000000|2022-04-06 10:30:00|27288.9|27281.9|27281.4|27274.4|27291.4|27284.4|27266.4|27259.4|52
1649241300000|2022-04-06 10:35:00|27278.9|27271.9|27266.4|27259.4|27281.4|27274.4|27261.4|27254.4|26
1649241600000|2022-04-06 10:40:00|27268.9|27261.9|27271.4|27264.4|27276.4|27269.4|27261.4|27254.4|300
1649241900000|2022-04-06 10:45:00|27268.9|27261.9|27261.4|27254.4|27271.4|27264.4|27258.9|27251.9|39
1649242200000|2022-04-06 10:50:00|27258.9|27251.9|27251.4|27244.4|27261.4|27254.4|27246.4|27239.4|28
1649242500000|2022-04-06 10:55:00|27248.9|27241.9|27236.4|27229.4|27251.4|27244.4|27231.4|27224.4|102
1649242800000|2022-04-06 11:00:00|27238.9|27231.9|27221.4|27214.4|27241.4|27234.4|27221.4|27214.4|82
1649243100000|2022-04-06 11:05:00|27223.9|27216.9|27206.4|27199.4|27226.4|27219.4|27206.4|27199.4|127
1649243400000|2022-04-06 11:10:00|27201.4|27194.4|27196.4|27189.4|27216.4|27209.4|27196.4|27189.4|224
1649243700000|2022-04-06 11:15:00|27201.4|27194.4|27201.4|27194.4|27211.4|27204.4|27181.4|27174.4|171
1649244000000|2022-04-06 11:20:00|27198.9|27191.9|27186.4|27179.4|27201.4|27194.4|27186.4|27179.4|72
1649244300000|2022-04-06 11:25:00|27183.9|27176.9|27186.4|27179.4|27196.4|27189.4|27183.9|27176.9|26
1649244600000|2022-04-06 11:30:00|27188.9|27181.9|27181.4|27174.4|27191.4|27184.4|27171.4|27164.4|97
1649244900000|2022-04-06 11:35:00|27186.4|27179.4|27186.4|27179.4|27196.4|27189.4|27181.4|27174.4|29
1649245200000|2022-04-06 11:40:00|27183.9|27176.9|27171.4|27164.4|27186.4|27179.4|27166.4|27159.4|69
1649245500000|2022-04-06 11:45:00|27168.9|27161.9|27171.4|27164.4|27178.9|27171.9|27161.4|27154.4|52
1649245800000|2022-04-06 11:50:00|27166.4|27159.4|27151.4|27144.4|27166.4|27159.4|27143.9|27136.9|219
1649246100000|2022-04-06 11:55:00|27148.9|27141.9|27146.4|27139.4|27161.4|27154.4|27146.4|27139.4|224
1649246400000|2022-04-06 12:00:00|27151.4|27144.4|27151.4|27144.4|27156.4|27149.4|27141.4|27134.4|223
1649246700000|2022-04-06 12:05:00|27156.4|27149.4|27166.4|27159.4|27166.4|27159.4|27151.4|27144.4|258
1649247000000|2022-04-06 12:10:00|27161.4|27154.4|27176.4|27169.4|27176.4|27169.4|27148.9|27141.9|129
1649247300000|2022-04-06 12:15:00|27173.9|27166.9|27176.4|27169.4|27178.9|27171.9|27161.4|27154.4|37
1649247600000|2022-04-06 12:20:00|27178.9|27171.9|27181.4|27174.4|27183.9|27176.9|27171.4|27164.4|50
1649247900000|2022-04-06 12:25:00|27183.9|27176.9|27186.4|27179.4|27191.4|27184.4|27181.4|27174.4|44
1649248200000|2022-04-06 12:30:00|27191.4|27184.4|27171.4|27164.4|27191.4|27184.4|27166.4|27159.4|89
1649248500000|2022-04-06 12:35:00|27176.4|27169.4|27171.4|27164.4|27178.9|27171.9|27166.4|27159.4|41
1649248800000|2022-04-06 12:40:00|27166.4|27159.4|27161.4|27154.4|27171.4|27164.4|27151.4|27144.4|91
1649249100000|2022-04-06 12:45:00|27158.9|27151.9|27153.9|27146.9|27166.4|27159.4|27146.4|27139.4|209
1649249400000|2022-04-06 12:50:00|27151.4|27144.4|27156.4|27149.4|27171.4|27164.4|27146.4|27139.4|81
1649249700000|2022-04-06 12:55:00|27153.9|27146.9|27181.4|27174.4|27186.4|27179.4|27151.4|27144.4|65
1649250000000|2022-04-06 13:00:00|27178.9|27171.9|27201.4|27194.4|27201.4|27194.4|27173.9|27166.9|174
1649250300000|2022-04-06 13:05:00|27196.4|27189.4|27193.9|27186.9|27206.4|27199.4|27193.9|27186.9|83
1649250600000|2022-04-06 13:10:00|27196.4|27189.4|27191.4|27184.4|27201.4|27194.4|27186.4|27179.4|32
1649250900000|2022-04-06 13:15:00|27188.9|27181.9|27196.4|27189.4|27206.4|27199.4|27188.9|27181.9|33
1649251200000|2022-04-06 13:20:00|27193.9|27186.9|27191.4|27184.4|27201.4|27194.4|27181.4|27174.4|27
1649251500000|2022-04-06 13:25:00|27188.9|27181.9|27176.4|27169.4|27193.9|27186.9|27171.4|27164.4|80
1649251800000|2022-04-06 13:30:00|27173.9|27166.9|27146.4|27139.4|27206.4|27199.4|27136.4|27129.4|325
1649252100000|2022-04-06 13:35:00|27151.4|27144.4|27106.4|27099.4|27151.4|27144.4|27096.4|27089.4|338
1649252400000|2022-04-06 13:40:00|27101.4|27094.4|27071.4|27064.4|27106.4|27099.4|27071.4|27064.4|261
1649252700000|2022-04-06 13:45:00|27073.9|27066.9|27056.4|27049.4|27086.4|27079.4|27051.4|27044.4|308
1649253000000|2022-04-06 13:50:00|27051.4|27044.4|27056.4|27049.4|27071.4|27064.4|27046.4|27039.4|326
1649253300000|2022-04-06 13:55:00|27051.4|27044.4|27036.4|27029.4|27066.4|27059.4|27036.4|27029.4|348
1649253600000|2022-04-06 14:00:00|27033.9|27026.9|27016.4|27009.4|27053.9|27046.9|27011.4|27004.4|357
1649253900000|2022-04-06 14:05:00|27013.9|27006.9|27016.4|27009.4|27033.9|27026.9|27003.9|26996.9|200
1649254200000|2022-04-06 14:10:00|27011.4|27004.4|27033.9|27026.9|27036.4|27029.4|27006.4|26999.4|156
1649254500000|2022-04-06 14:15:00|27031.4|27024.4|27056.4|27049.4|27066.4|27059.4|27031.4|27024.4|427
1649254800000|2022-04-06 14:20:00|27058.9|27051.9|27071.4|27064.4|27081.4|27074.4|27056.4|27049.4|198
1649255100000|2022-04-06 14:25:00|27073.9|27066.9|27031.4|27024.4|27076.4|27069.4|27028.9|27021.9|165
1649255400000|2022-04-06 14:30:00|27028.9|27021.9|27066.4|27059.4|27071.4|27064.4|27026.4|27019.4|126
1649255700000|2022-04-06 14:35:00|27068.9|27061.9|27086.4|27079.4|27091.4|27084.4|27061.4|27054.4|128
1649256000000|2022-04-06 14:40:00|27083.9|27076.9|27096.4|27089.4|27101.4|27094.4|27071.4|27064.4|187
1649256300000|2022-04-06 14:45:00|27093.9|27086.9|27111.4|27104.4|27116.4|27109.4|27088.9|27081.9|153
1649256600000|2022-04-06 14:50:00|27108.9|27101.9|27086.4|27079.4|27116.4|27109.4|27076.4|27069.4|135
1649256900000|2022-04-06 14:55:00|27088.9|27081.9|27076.4|27069.4|27098.9|27091.9|27073.9|27066.9|81
1649257200000|2022-04-06 15:00:00|27073.9|27066.9|27096.4|27089.4|27101.4|27094.4|27066.4|27059.4|171
1649257500000|2022-04-06 15:05:00|27091.4|27084.4|27076.4|27069.4|27096.4|27089.4|27071.4|27064.4|131
1649257800000|2022-04-06 15:10:00|27073.9|27066.9|27076.4|27069.4|27081.4|27074.4|27066.4|27059.4|113
1649258100000|2022-04-06 15:15:00|27081.4|27074.4|27066.4|27059.4|27091.4|27084.4|27061.4|27054.4|245
1649258400000|2022-04-06 15:20:00|27068.9|27061.9|27096.4|27089.4|27111.4|27104.4|27066.4|27059.4|257
1649258700000|2022-04-06 15:25:00|27091.4|27084.4|27091.4|27084.4|27098.9|27091.9|27076.4|27069.4|233
1649259000000|2022-04-06 15:30:00|27096.4|27089.4|27086.4|27079.4|27106.4|27099.4|27076.4|27069.4|259
1649259300000|2022-04-06 15:35:00|27088.9|27081.9|27091.4|27084.4|27096.4|27089.4|27076.4|27069.4|157
1649259600000|2022-04-06 15:40:00|27093.9|27086.9|27116.4|27109.4|27116.4|27109.4|27091.4|27084.4|98
1649259900000|2022-04-06 15:45:00|27118.9|27111.9|27141.4|27134.4|27151.4|27144.4|27106.4|27099.4|206
1649260200000|2022-04-06 15:50:00|27146.4|27139.4|27148.9|27141.9|27161.4|27154.4|27136.4|27129.4|182
1649260500000|2022-04-06 15:55:00|27151.4|27144.4|27136.4|27129.4|27161.4|27154.4|27131.4|27124.4|553
1649260800000|2022-04-06 16:00:00|27138.9|27131.9|27138.9|27131.9|27151.4|27144.4|27131.4|27124.4|87
1649261100000|2022-04-06 16:05:00|27136.4|27129.4|27136.4|27129.4|27156.4|27149.4|27131.4|27124.4|105
1649261400000|2022-04-06 16:10:00|27133.9|27126.9|27106.4|27099.4|27138.9|27131.9|27106.4|27099.4|163
1649261700000|2022-04-06 16:15:00|27103.9|27096.9|27086.4|27079.4|27106.4|27099.4|27081.4|27074.4|188
1649262000000|2022-04-06 16:20:00|27083.9|27076.9|27081.4|27074.4|27091.4|27084.4|27071.4|27064.4|76
1649262300000|2022-04-06 16:25:00|27083.9|27076.9|27081.4|27074.4|27083.9|27076.9|27071.4|27064.4|91
1649262600000|2022-04-06 16:30:00|27078.9|27071.9|27081.4|27074.4|27091.4|27084.4|27071.4|27064.4|73
1649262900000|2022-04-06 16:35:00|27078.9|27071.9|27071.4|27064.4|27081.4|27074.4|27068.9|27061.9|41
1649263200000|2022-04-06 16:40:00|27073.9|27066.9|27081.4|27074.4|27081.4|27074.4|27071.4|27064.4|27
1649263500000|2022-04-06 16:45:00|27083.9|27076.9|27081.4|27074.4|27091.4|27084.4|27056.4|27049.4|97
1649263800000|2022-04-06 16:50:00|27076.4|27069.4|27076.4|27069.4|27081.4|27074.4|27066.4|27059.4|89
1649264100000|2022-04-06 16:55:00|27078.9|27071.9|27076.4|27069.4|27081.4|27074.4|27071.4|27064.4|55
1649264400000|2022-04-06 17:00:00|27071.4|27064.4|27076.4|27069.4|27081.4|27074.4|27068.9|27061.9|25
1649264700000|2022-04-06 17:05:00|27081.4|27074.4|27081.4|27074.4|27093.9|27086.9|27071.4|27064.4|62
1649265000000|2022-04-06 17:10:00|27083.9|27076.9|27091.4|27084.4|27093.9|27086.9|27081.4|27074.4|51
1649265300000|2022-04-06 17:15:00|27088.9|27081.9|27091.4|27084.4|27106.4|27099.4|27086.4|27079.4|75
1649265600000|2022-04-06 17:20:00|27093.9|27086.9|27111.4|27104.4|27111.4|27104.4|27091.4|27084.4|49
1649265900000|2022-04-06 17:25:00|27116.4|27109.4|27116.4|27109.4|27116.4|27109.4|27101.4|27094.4|56
1649266200000|2022-04-06 17:30:00|27113.9|27106.9|27128.9|27121.9|27136.4|27129.4|27106.4|27099.4|108
1649266500000|2022-04-06 17:35:00|27131.4|27124.4|27131.4|27124.4|27133.9|27126.9|27116.4|27109.4|88
1649266800000|2022-04-06 17:40:00|27133.9|27126.9|27156.4|27149.4|27163.9|27156.9|27126.4|27119.4|150
1649267100000|2022-04-06 17:45:00|27158.9|27151.9|27161.4|27154.4|27161.4|27154.4|27131.4|27124.4|105
1649267400000|2022-04-06 17:50:00|27158.9|27151.9|27156.4|27149.4|27161.4|27154.4|27146.4|27139.4|164
1649267700000|2022-04-06 17:55:00|27153.9|27146.9|27111.4|27104.4|27156.4|27149.4|27108.9|27101.9|91
1649268000000|2022-04-06 18:00:00|27113.9|27106.9|27178.9|27171.9|27238.9|27231.9|27096.4|27089.4|877
1649268300000|2022-04-06 18:05:00|27176.4|27169.4|27088.9|27081.9|27176.4|27169.4|27081.4|27074.4|420
1649268600000|2022-04-06 18:10:00|27086.4|27079.4|27046.4|27039.4|27101.4|27094.4|27043.9|27036.9|211
1649268900000|2022-04-06 18:15:00|27043.9|27036.9|27011.4|27004.4|27043.9|27036.9|26991.4|26984.4|231
1649269200000|2022-04-06 18:20:00|27008.9|27001.9|27041.4|27034.4|27051.4|27044.4|27001.4|26994.4|250
1649269500000|2022-04-06 18:25:00|27043.9|27036.9|27051.4|27044.4|27076.4|27069.4|27026.4|27019.4|179
1649269800000|2022-04-06 18:30:00|27048.9|27041.9|27141.4|27134.4|27166.4|27159.4|27046.4|27039.4|332
1649270100000|2022-04-06 18:35:00|27143.9|27136.9|27131.4|27124.4|27168.9|27161.9|27111.4|27104.4|275
1649270400000|2022-04-06 18:40:00|27128.9|27121.9|27146.4|27139.4|27166.4|27159.4|27116.4|27109.4|299
1649270700000|2022-04-06 18:45:00|27143.9|27136.9|27131.4|27124.4|27176.4|27169.4|27121.4|27114.4|237
1649271000000|2022-04-06 18:50:00|27133.9|27126.9|27171.4|27164.4|27178.9|27171.9|27131.4|27124.4|154
1649271300000|2022-04-06 18:55:00|27173.9|27166.9|27201.4|27194.4|27203.9|27196.9|27171.4|27164.4|153
1649271600000|2022-04-06 19:00:00|27206.4|27199.4|27241.4|27234.4|27251.4|27244.4|27206.4|27199.4|287
1649271900000|2022-04-06 19:05:00|27243.9|27236.9|27206.4|27199.4|27243.9|27236.9|27191.4|27184.4|196
1649272200000|2022-04-06 19:10:00|27208.9|27201.9|27211.4|27204.4|27228.9|27221.9|27186.4|27179.4|261
1649272500000|2022-04-06 19:15:00|27216.4|27209.4|27181.4|27174.4|27231.4|27224.4|27178.9|27171.9|152
1649272800000|2022-04-06 19:20:00|27183.9|27176.9|27128.9|27121.9|27186.4|27179.4|27128.9|27121.9|151
1649273100000|2022-04-06 19:25:00|27131.4|27124.4|27103.9|27096.9|27133.9|27126.9|27101.4|27094.4|139
1649273400000|2022-04-06 19:30:00|27106.4|27099.4|27086.4|27079.4|27116.4|27109.4|27078.9|27071.9|147
1649273700000|2022-04-06 19:35:00|27088.9|27081.9|27131.4|27124.4|27136.4|27129.4|27083.9|27076.9|200
1649274000000|2022-04-06 19:40:00|27128.9|27121.9|27131.4|27124.4|27141.4|27134.4|27106.4|27099.4|87
1649274300000|2022-04-06 19:45:00|27126.4|27119.4|27166.4|27159.4|27196.4|27189.4|27126.4|27119.4|244
1649274600000|2022-04-06 19:50:00|27178.9|27171.9|27131.4|27124.4|27193.9|27186.9|27131.4|27124.4|336
1649274900000|2022-04-06 19:55:00|27128.9|27121.9|27111.4|27104.4|27171.4|27164.4|27106.4|27099.4|593
1649275200000|2022-04-06 20:00:00|27108.9|27101.9|27126.4|27119.4|27126.4|27119.4|27103.9|27096.9|129
1649275500000|2022-04-06 20:05:00|27123.9|27116.9|27131.4|27124.4|27136.4|27129.4|27123.9|27116.9|52
1649275800000|2022-04-06 20:10:00|27133.9|27126.9|27116.4|27109.4|27136.4|27129.4|27116.4|27109.4|27
1649276100000|2022-04-06 20:15:00|27113.9|27106.9|27126.4|27119.4|27126.4|27119.4|27108.9|27101.9|43
1649276400000|2022-04-06 20:20:00|27123.9|27116.9|27121.4|27114.4|27126.4|27119.4|27118.9|27111.9|22
1649276700000|2022-04-06 20:25:00|27123.9|27116.9|27121.4|27114.4|27123.9|27116.9|27121.4|27114.4|2
1649277000000|2022-04-06 20:30:00|27123.9|27116.9|27118.9|27111.9|27126.4|27119.4|27116.4|27109.4|9
1649277300000|2022-04-06 20:35:00|27121.4|27114.4|27111.4|27104.4|27121.4|27114.4|27108.9|27101.9|8
1649277600000|2022-04-06 20:40:00|27113.9|27106.9|27121.4|27114.4|27121.4|27114.4|27111.4|27104.4|9
1649277900000|2022-04-06 20:45:00|27116.4|27109.4|27101.4|27094.4|27116.4|27109.4|27096.4|27089.4|19
1649278200000|2022-04-06 20:50:00|27098.9|27091.9|27086.4|27079.4|27098.9|27091.9|27078.9|27071.9|75
1649278500000|2022-04-06 20:55:00|27088.9|27081.9|27075.4|27060.4|27088.9|27081.9|27073.9|27060.4|81
1649278800000|2022-04-06 21:00:00|27077.9|27062.9|27072.9|27057.9|27082.9|27067.9|27072.9|27057.9|2
1649279100000|2022-04-06 21:05:00|27075.4|27060.4|27075.4|27060.4|27080.4|27065.4|27075.4|27060.4|0
1649279400000|2022-04-06 21:10:00|27082.9|27067.9|27082.9|27067.9|27082.9|27067.9|27082.9|27067.9|0
1649279700000|2022-04-06 21:15:00|27092.6|27062.6|27091|27061|27092.6|27062.6|27090.8|27060.8|15402
1649280000000|2022-04-06 21:20:00|27091.1|27061.1|27090.3|27060.3|27091.4|27061.4|27089.9|27059.9|0
1649280300000|2022-04-06 21:25:00|27090.4|27060.4|27089.8|27059.8|27090.7|27060.7|27089.8|27059.8|0
1649280600000|2022-04-06 21:30:00|27089.6|27059.6|27086.9|27056.9|27089.6|27059.6|27085.5|27055.5|0
1649280900000|2022-04-06 21:35:00|27087.2|27057.2|27089.6|27059.6|27090.2|27060.2|27087.2|27057.2|0
1649281200000|2022-04-06 21:40:00|27090|27060|27090.5|27060.5|27090.5|27060.5|27090|27060|0
1649281500000|2022-04-06 21:45:00|27090.6|27060.6|27092.4|27062.4|27092.4|27062.4|27090.4|27060.4|0
1649281800000|2022-04-06 21:50:00|27091.2|27061.2|27091.5|27061.5|27091.9|27061.9|27090.9|27060.9|0
1649282100000|2022-04-06 21:55:00|27091.7|27061.7|27091.6|27061.6|27091.9|27061.9|27090.7|27060.7|0
1649282400000|2022-04-06 22:00:00|27088.6|27058.6|27095.4|27080.4|27102.9|27087.9|27088.6|27058.6|4
1649282700000|2022-04-06 22:05:00|27100.4|27085.4|27095.4|27080.4|27105.4|27090.4|27095.4|27080.4|19
1649283000000|2022-04-06 22:10:00|27097.9|27082.9|27097.9|27082.9|27097.9|27082.9|27097.9|27082.9|0
1649283300000|2022-04-06 22:15:00|27100.4|27085.4|27102.9|27087.9|27110.4|27095.4|27100.4|27085.4|27
1649283600000|2022-04-06 22:20:00|27105.4|27090.4|27110.4|27095.4|27115.4|27100.4|27105.4|27090.4|10
1649283900000|2022-04-06 22:25:00|27107.9|27092.9|27105.4|27090.4|27107.9|27092.9|27105.4|27090.4|0
1649284200000|2022-04-06 22:30:00|27107.9|27092.9|27110.4|27095.4|27112.9|27097.9|27105.4|27090.4|7
1649284500000|2022-04-06 22:35:00|27112.9|27097.9|27110.4|27095.4|27112.9|27097.9|27110.4|27095.4|2
1649284800000|2022-04-06 22:40:00|27107.9|27092.9|27107.9|27092.9|27107.9|27092.9|27105.4|27090.4|4
1649285100000|2022-04-06 22:45:00|27110.4|27095.4|27110.4|27095.4|27112.9|27097.9|27110.4|27095.4|1
1649285400000|2022-04-06 22:50:00|27112.9|27097.9|27107.9|27092.9|27112.9|27097.9|27105.4|27090.4|6
1649285700000|2022-04-06 22:55:00|27105.4|27090.4|27105.4|27090.4|27110.4|27095.4|27105.4|27090.4|11
1649286000000|2022-04-06 23:00:00|27110.4|27095.4|27085.4|27070.4|27110.4|27095.4|27082.9|27067.9|43
1649286300000|2022-04-06 23:05:00|27082.9|27067.9|27085.4|27070.4|27087.9|27072.9|27082.9|27067.9|11
1649286600000|2022-04-06 23:10:00|27082.9|27067.9|27075.4|27060.4|27082.9|27067.9|27075.4|27060.4|36
1649286900000|2022-04-06 23:15:00|27080.4|27065.4|27080.4|27065.4|27085.4|27070.4|27077.9|27062.9|12
1649287500000|2022-04-06 23:25:00|27075.4|27060.4|27075.4|27060.4|27085.4|27070.4|27070.4|27055.4|32
1649287800000|2022-04-06 23:30:00|27077.9|27062.9|27056.4|27049.4|27077.9|27069.4|27046.4|27039.4|15470
1649288100000|2022-04-06 23:35:00|27053.9|27046.9|27023.9|27016.9|27053.9|27046.9|27021.4|27014.4|142
1649288400000|2022-04-06 23:40:00|27026.4|27019.4|27036.4|27029.4|27043.9|27036.9|27021.4|27014.4|167
1649288700000|2022-04-06 23:45:00|27041.4|27034.4|27033.9|27026.9|27056.4|27049.4|27006.4|26999.4|402
1649289000000|2022-04-06 23:50:00|27036.4|27029.4|27011.4|27004.4|27043.9|27036.9|27001.4|26994.4|222
1649289300000|2022-04-06 23:55:00|27008.9|27001.9|26978.9|26971.9|27008.9|27001.9|26961.4|26954.4|266
1649289600000|2022-04-07 00:00:00|26961.4|26954.4|26938.9|26931.9|26981.4|26974.4|26918.9|26911.9|1693
1649289900000|2022-04-07 00:05:00|26941.4|26934.4|26886.4|26879.4|26951.4|26944.4|26886.4|26879.4|926
1649290200000|2022-04-07 00:10:00|26881.4|26874.4|26881.4|26874.4|26906.4|26899.4|26868.9|26861.9|837
1649290500000|2022-04-07 00:15:00|26886.4|26879.4|26826.4|26819.4|26891.4|26884.4|26816.4|26809.4|1583
1649290800000|2022-04-07 00:20:00|26821.4|26814.4|26866.4|26859.4|26881.4|26874.4|26811.4|26804.4|621
1649291100000|2022-04-07 00:25:00|26863.9|26856.9|26876.4|26869.4|26886.4|26879.4|26853.9|26846.9|450
1649291400000|2022-04-07 00:30:00|26878.9|26871.9|26841.4|26834.4|26881.4|26874.4|26821.4|26814.4|544
1649291700000|2022-04-07 00:35:00|26843.9|26836.9|26841.4|26834.4|26846.4|26839.4|26816.4|26809.4|595
1649292000000|2022-04-07 00:40:00|26846.4|26839.4|26861.4|26854.4|26866.4|26859.4|26841.4|26834.4|220
1649292300000|2022-04-07 00:45:00|26856.4|26849.4|26831.4|26824.4|26856.4|26849.4|26816.4|26809.4|302
1649292600000|2022-04-07 00:50:00|26828.9|26821.9|26861.4|26854.4|26863.9|26856.9|26828.9|26821.9|325
1649292900000|2022-04-07 00:55:00|26863.9|26856.9|26856.4|26849.4|26863.9|26856.9|26826.4|26819.4|241
1649293200000|2022-04-07 01:00:00|26851.4|26844.4|26826.4|26819.4|26851.4|26844.4|26808.9|26801.9|617
1649293500000|2022-04-07 01:05:00|26831.4|26824.4|26906.4|26899.4|26916.4|26909.4|26823.9|26816.9|539
1649293800000|2022-04-07 01:10:00|26911.4|26904.4|26881.4|26874.4|26911.4|26904.4|26851.4|26844.4|392
1649294100000|2022-04-07 01:15:00|26876.4|26869.4|26873.9|26866.9|26911.4|26904.4|26863.9|26856.9|407
1649294400000|2022-04-07 01:20:00|26876.4|26869.4|26846.4|26839.4|26896.4|26889.4|26846.4|26839.4|387
1649294700000|2022-04-07 01:25:00|26848.9|26841.9|26846.4|26839.4|26851.4|26844.4|26831.4|26824.4|332
1649295000000|2022-04-07 01:30:00|26841.4|26834.4|26851.4|26844.4|26871.4|26864.4|26828.9|26821.9|314
1649295300000|2022-04-07 01:35:00|26856.4|26849.4|26871.4|26864.4|26876.4|26869.4|26846.4|26839.4|395
1649295600000|2022-04-07 01:40:00|26868.9|26861.9|26881.4|26874.4|26896.4|26889.4|26863.9|26856.9|342
1649295900000|2022-04-07 01:45:00|26886.4|26879.4|26861.4|26854.4|26906.4|26899.4|26858.9|26851.9|326
1649296200000|2022-04-07 01:50:00|26863.9|26856.9|26846.4|26839.4|26866.4|26859.4|26826.4|26819.4|306
1649296500000|2022-04-07 01:55:00|26848.9|26841.9|26831.4|26824.4|26856.4|26849.4|26816.4|26809.4|261
1649296800000|2022-04-07 02:00:00|26826.4|26819.4|26813.9|26806.9|26836.4|26829.4|26811.4|26804.4|256
1649297100000|2022-04-07 02:05:00|26816.4|26809.4|26823.9|26816.9|26841.4|26834.4|26813.9|26806.9|147
1649297400000|2022-04-07 02:10:00|26821.4|26814.4|26816.4|26809.4|26831.4|26824.4|26816.4|26809.4|140
1649297700000|2022-04-07 02:15:00|26818.9|26811.9|26821.4|26814.4|26831.4|26824.4|26811.4|26804.4|142
1649298000000|2022-04-07 02:20:00|26818.9|26811.9|26821.4|26814.4|26826.4|26819.4|26811.4|26804.4|113
1649298300000|2022-04-07 02:25:00|26818.9|26811.9|26816.4|26809.4|26826.4|26819.4|26806.4|26799.4|263
1649298600000|2022-04-07 02:30:00|26813.9|26806.9|26846.4|26839.4|26871.4|26864.4|26791.4|26784.4|531
1649298900000|2022-04-07 02:35:00|26848.9|26841.9|26861.4|26854.4|26866.4|26859.4|26836.4|26829.4|70
1649299200000|2022-04-07 02:40:00|26866.4|26859.4|26861.4|26854.4|26871.4|26864.4|26856.4|26849.4|115
1649299500000|2022-04-07 02:45:00|26863.9|26856.9|26861.4|26854.4|26871.4|26864.4|26861.4|26854.4|51
1649299800000|2022-04-07 02:50:00|26863.9|26856.9|26871.4|26864.4|26881.4|26874.4|26863.9|26856.9|106
1649300100000|2022-04-07 02:55:00|26873.9|26866.9|26891.4|26884.4|26911.4|26904.4|26873.9|26866.9|181
1649300400000|2022-04-07 03:00:00|26896.4|26889.4|26891.6|26884.6|26901.4|26894.4|26886.4|26879.4|78
1649300700000|2022-04-07 03:05:00|26894.1|26887.1|26886.6|26879.6|26896.6|26889.6|26886.6|26879.6|52
1649301000000|2022-04-07 03:10:00|26891.6|26884.6|26891.6|26884.6|26896.6|26889.6|26886.6|26879.6|106
1649301300000|2022-04-07 03:15:00|26886.6|26879.6|26884.1|26877.1|26891.6|26884.6|26871.6|26864.6|110
1649301600000|2022-04-07 03:20:00|26886.6|26879.6|26886.6|26879.6|26899.1|26892.1|26881.6|26874.6|147
1649301900000|2022-04-07 03:25:00|26884.1|26877.1|26876.6|26869.6|26886.6|26879.6|26871.6|26864.6|110
1649302200000|2022-04-07 03:30:00|26871.6|26864.6|26866.6|26859.6|26876.6|26869.6|26851.6|26844.6|325
1649302500000|2022-04-07 03:35:00|26871.6|26864.6|26871.6|26864.6|26879.1|26872.1|26864.1|26857.1|197
1649302800000|2022-04-07 03:40:00|26866.6|26859.6|26881.6|26874.6|26891.6|26884.6|26866.6|26859.6|139
1649303100000|2022-04-07 03:45:00|26884.1|26877.1|26899.1|26892.1|26901.6|26894.6|26881.6|26874.6|129
1649303400000|2022-04-07 03:50:00|26901.6|26894.6|26891.6|26884.6|26901.6|26894.6|26891.6|26884.6|133
1649303700000|2022-04-07 03:55:00|26886.6|26879.6|26861.6|26854.6|26896.6|26889.6|26861.6|26854.6|176
1649304000000|2022-04-07 04:00:00|26859.1|26852.1|26866.6|26859.6|26871.6|26864.6|26849.1|26842.1|235
1649304300000|2022-04-07 04:05:00|26864.1|26857.1|26846.6|26839.6|26871.6|26864.6|26846.6|26839.6|208
1649304600000|2022-04-07 04:10:00|26849.1|26842.1|26871.6|26864.6|26876.6|26869.6|26841.6|26834.6|217
1649304900000|2022-04-07 04:15:00|26866.6|26859.6|26866.6|26859.6|26879.1|26872.1|26856.6|26849.6|226
1649305200000|2022-04-07 04:20:00|26869.1|26862.1|26861.6|26854.6|26876.6|26869.6|26856.6|26849.6|212
1649305500000|2022-04-07 04:25:00|26856.6|26849.6|26871.6|26864.6|26871.6|26864.6|26846.6|26839.6|282
1649305800000|2022-04-07 04:30:00|26874.1|26867.1|26891.6|26884.6|26899.1|26892.1|26871.6|26864.6|182
1649306100000|2022-04-07 04:35:00|26889.1|26882.1|26911.6|26904.6|26911.6|26904.6|26886.6|26879.6|227
1649306400000|2022-04-07 04:40:00|26914.1|26907.1|26906.6|26899.6|26916.6|26909.6|26906.6|26899.6|176
1649306700000|2022-04-07 04:45:00|26911.6|26904.6|26926.6|26919.6|26929.1|26922.1|26891.6|26884.6|244
1649307000000|2022-04-07 04:50:00|26921.6|26914.6|26916.6|26909.6|26936.6|26929.6|26916.6|26909.6|265
1649307300000|2022-04-07 04:55:00|26911.6|26904.6|26936.6|26929.6|26941.6|26934.6|26911.6|26904.6|195
1649307600000|2022-04-07 05:00:00|26931.6|26924.6|26921.6|26914.6|26944.1|26937.1|26916.6|26909.6|259
1649307900000|2022-04-07 05:05:00|26919.1|26912.1|26931.6|26924.6|26931.6|26924.6|26911.6|26904.6|128
1649308200000|2022-04-07 05:10:00|26936.6|26929.6|26941.6|26934.6|26941.6|26934.6|26916.6|26909.6|160
1649308500000|2022-04-07 05:15:00|26944.1|26937.1|26926.6|26919.6|26944.1|26937.1|26921.6|26914.6|164
1649308800000|2022-04-07 05:20:00|26931.6|26924.6|26906.6|26899.6|26931.6|26924.6|26901.6|26894.6|333
1649309100000|2022-04-07 05:25:00|26904.1|26897.1|26901.6|26894.6|26906.6|26899.6|26884.1|26877.1|400
1649309400000|2022-04-07 05:30:00|26899.1|26892.1|26906.6|26899.6|26911.6|26904.6|26896.6|26889.6|222
1649309700000|2022-04-07 05:35:00|26909.1|26902.1|26926.6|26919.6|26926.6|26919.6|26906.6|26899.6|225
1649310000000|2022-04-07 05:40:00|26929.1|26922.1|26911.6|26904.6|26944.1|26937.1|26911.6|26904.6|227
1649310300000|2022-04-07 05:45:00|26909.1|26902.1|26936.6|26929.6|26939.1|26932.1|26909.1|26902.1|339
1649310600000|2022-04-07 05:50:00|26941.6|26934.6|26936.6|26929.6|26941.6|26934.6|26931.6|26924.6|393
1649310900000|2022-04-07 05:55:00|26931.6|26924.6|26911.6|26904.6|26941.6|26934.6|26911.6|26904.6|1419
1649311200000|2022-04-07 06:00:00|26901.6|26894.6|26906.6|26899.6|26914.1|26907.1|26876.6|26869.6|1671
1649311500000|2022-04-07 06:05:00|26901.6|26894.6|26916.6|26909.6|26926.6|26919.6|26886.6|26879.6|1325
1649311800000|2022-04-07 06:10:00|26919.1|26912.1|26904.1|26897.1|26936.6|26929.6|26876.6|26869.6|547
1649312100000|2022-04-07 06:15:00|26901.6|26894.6|26931.6|26924.6|26936.6|26929.6|26901.6|26894.6|415
1649312400000|2022-04-07 06:20:00|26929.1|26922.1|26939.1|26932.1|26941.6|26934.6|26921.6|26914.6|274
1649312700000|2022-04-07 06:25:00|26941.6|26934.6|26946.6|26939.6|26951.6|26944.6|26931.6|26924.6|398
1649313000000|2022-04-07 06:30:00|26944.1|26937.1|26934.1|26927.1|26951.6|26944.6|26929.1|26922.1|33
1649313300000|2022-04-07 06:35:00|26931.6|26924.6|26949.1|26942.1|26949.1|26942.1|26931.6|26924.6|18
1649313600000|2022-04-07 06:40:00|26951.6|26944.6|26951.6|26944.6|26956.6|26949.6|26944.1|26937.1|47
1649313900000|2022-04-07 06:45:00|26946.6|26939.6|26946.6|26939.6|26961.6|26954.6|26946.6|26939.6|65
1649314200000|2022-04-07 06:50:00|26949.1|26942.1|26949.1|26942.1|26954.1|26947.1|26944.1|26937.1|22
1649314500000|2022-04-07 06:55:00|26951.6|26944.6|26966.6|26959.6|26974.1|26967.1|26941.6|26934.6|134
1649314800000|2022-04-07 07:00:00|26964.1|26957.1|26961.6|26954.6|26981.6|26974.6|26944.1|26937.1|141
1649315100000|2022-04-07 07:05:00|26964.1|26957.1|26966.6|26959.6|26976.6|26969.6|26954.1|26947.1|108
1649315400000|2022-04-07 07:10:00|26961.6|26954.6|26986.6|26979.6|26999.1|26992.1|26961.6|26954.6|117
1649315700000|2022-04-07 07:15:00|26984.1|26977.1|26971.6|26964.6|26991.6|26984.6|26971.6|26964.6|55
1649316000000|2022-04-07 07:20:00|26974.1|26967.1|26979.1|26972.1|26984.1|26977.1|26956.6|26949.6|107
1649316300000|2022-04-07 07:25:00|26981.6|26974.6|26961.6|26954.6|26981.6|26974.6|26956.6|26949.6|98
1649316600000|2022-04-07 07:30:00|26959.1|26952.1|26966.6|26959.6|26966.6|26959.6|26944.1|26937.1|180
1649316900000|2022-04-07 07:35:00|26969.1|26962.1|26971.6|26964.6|26979.1|26972.1|26961.6|26954.6|147
1649317200000|2022-04-07 07:40:00|26969.1|26962.1|26961.6|26954.6|26976.6|26969.6|26961.6|26954.6|125
1649317500000|2022-04-07 07:45:00|26964.1|26957.1|26981.6|26974.6|26986.6|26979.6|26961.6|26954.6|99
1649317800000|2022-04-07 07:50:00|26984.1|26977.1|26986.6|26979.6|26996.6|26989.6|26981.6|26974.6|98
1649318100000|2022-04-07 07:55:00|26981.6|26974.6|26949.1|26942.1|26981.6|26974.6|26936.6|26929.6|201
1649318400000|2022-04-07 08:00:00|26951.6|26944.6|26929.1|26922.1|26956.6|26949.6|26919.1|26912.1|160
1649318700000|2022-04-07 08:05:00|26926.6|26919.6|26956.6|26949.6|26956.6|26949.6|26919.1|26912.1|88
1649319000000|2022-04-07 08:10:00|26959.1|26952.1|26926.6|26919.6|26959.1|26952.1|26921.6|26914.6|132
1649319300000|2022-04-07 08:15:00|26929.1|26922.1|26931.6|26924.6|26936.6|26929.6|26921.6|26914.6|210
1649319600000|2022-04-07 08:20:00|26929.1|26922.1|26951.6|26944.6|26956.6|26949.6|26929.1|26922.1|129
1649319900000|2022-04-07 08:25:00|26946.6|26939.6|26956.6|26949.6|26961.6|26954.6|26946.6|26939.6|68
1649320200000|2022-04-07 08:30:00|26954.1|26947.1|26961.6|26954.6|26971.6|26964.6|26954.1|26947.1|68
1649320500000|2022-04-07 08:35:00|26964.1|26957.1|26954.1|26947.1|26966.6|26959.6|26951.6|26944.6|47
1649320800000|2022-04-07 08:40:00|26956.6|26949.6|26986.6|26979.6|26991.6|26984.6|26951.6|26944.6|158
1649321100000|2022-04-07 08:45:00|26989.1|26982.1|26996.6|26989.6|27001.6|26994.6|26986.6|26979.6|282
1649321400000|2022-04-07 08:50:00|26994.1|26987.1|27031.6|27024.6|27031.6|27024.6|26991.6|26984.6|353
1649321700000|2022-04-07 08:55:00|27029.1|27022.1|27041.6|27034.6|27044.1|27037.1|27021.6|27014.6|133
1649322000000|2022-04-07 09:00:00|27039.1|27032.1|27021.6|27014.6|27039.1|27032.1|27021.6|27014.6|89
1649322300000|2022-04-07 09:05:00|27024.1|27017.1|27021.6|27014.6|27034.1|27027.1|27016.6|27009.6|66
1649322600000|2022-04-07 09:10:00|27016.6|27009.6|27026.6|27019.6|27026.6|27019.6|27016.6|27009.6|56
1649322900000|2022-04-07 09:15:00|27021.6|27014.6|27031.6|27024.6|27036.6|27029.6|27014.1|27007.1|56
1649323200000|2022-04-07 09:20:00|27029.1|27022.1|27036.6|27029.6|27051.6|27044.6|27026.6|27019.6|101
1649323500000|2022-04-07 09:25:00|27039.1|27032.1|27041.6|27034.6|27044.1|27037.1|27029.1|27022.1|72
1649323800000|2022-04-07 09:30:00|27036.6|27029.6|27041.6|27034.6|27046.6|27039.6|27036.6|27029.6|125
1649324100000|2022-04-07 09:35:00|27036.6|27029.6|27056.6|27049.6|27056.6|27049.6|27036.6|27029.6|72
1649324400000|2022-04-07 09:40:00|27061.6|27054.6|27066.6|27059.6|27076.6|27069.6|27056.6|27049.6|125
1649324700000|2022-04-07 09:45:00|27061.6|27054.6|27056.6|27049.6|27066.6|27059.6|27051.6|27044.6|55
1649325000000|2022-04-07 09:50:00|27059.1|27052.1|27071.6|27064.6|27071.6|27064.6|27056.6|27049.6|18
1649325300000|2022-04-07 09:55:00|27069.1|27062.1|27081.6|27074.6|27084.1|27077.1|27066.6|27059.6|67
1649325600000|2022-04-07 10:00:00|27079.1|27072.1|27081.6|27074.6|27091.6|27084.6|27076.6|27069.6|52
1649325900000|2022-04-07 10:05:00|27079.1|27072.1|27081.6|27074.6|27086.6|27079.6|27079.1|27072.1|85
1649326200000|2022-04-07 10:10:00|27084.1|27077.1|27086.6|27079.6|27086.6|27079.6|27081.6|27074.6|34
1649326500000|2022-04-07 10:15:00|27091.6|27084.6|27086.6|27079.6|27091.6|27084.6|27081.6|27074.6|23
1649326800000|2022-04-07 10:20:00|27084.1|27077.1|27091.6|27084.6|27091.6|27084.6|27081.6|27074.6|20
1649327100000|2022-04-07 10:25:00|27089.1|27082.1|27091.6|27084.6|27094.1|27087.1|27081.6|27074.6|25
1649327400000|2022-04-07 10:30:00|27086.6|27079.6|27081.6|27074.6|27089.1|27082.1|27076.6|27069.6|60
1649327700000|2022-04-07 10:35:00|27079.1|27072.1|27101.6|27094.6|27101.6|27094.6|27076.6|27069.6|73
1649328000000|2022-04-07 10:40:00|27099.1|27092.1|27094.1|27087.1|27101.6|27094.6|27091.6|27084.6|86
1649328300000|2022-04-07 10:45:00|27091.6|27084.6|27106.6|27099.6|27116.6|27109.6|27091.6|27084.6|349
1649328600000|2022-04-07 10:50:00|27109.1|27102.1|27106.6|27099.6|27116.6|27109.6|27101.6|27094.6|82
1649328900000|2022-04-07 10:55:00|27104.1|27097.1|27101.6|27094.6|27106.6|27099.6|27096.6|27089.6|54
1649329200000|2022-04-07 11:00:00|27099.1|27092.1|27066.6|27059.6|27099.1|27092.1|27056.6|27049.6|301
1649329500000|2022-04-07 11:05:00|27069.1|27062.1|27116.6|27109.6|27216.6|27209.6|27066.6|27059.6|1904
1649329800000|2022-04-07 11:10:00|27121.6|27114.6|27139.1|27132.1|27156.6|27149.6|27101.6|27094.6|392
1649330100000|2022-04-07 11:15:00|27136.6|27129.6|27101.6|27094.6|27141.6|27134.6|27096.6|27089.6|191
1649330400000|2022-04-07 11:20:00|27104.1|27097.1|27101.6|27094.6|27126.6|27119.6|27096.6|27089.6|98
1649330700000|2022-04-07 11:25:00|27099.1|27092.1|27089.1|27082.1|27101.6|27094.6|27081.6|27074.6|111
1649331000000|2022-04-07 11:30:00|27091.6|27084.6|27076.6|27069.6|27104.1|27097.1|27066.6|27059.6|128
1649331300000|2022-04-07 11:35:00|27079.1|27072.1|27076.6|27069.6|27081.6|27074.6|27066.6|27059.6|83
1649331600000|2022-04-07 11:40:00|27081.6|27074.6|27086.6|27079.6|27091.6|27084.6|27066.6|27059.6|58
1649331900000|2022-04-07 11:45:00|27084.1|27077.1|27081.6|27074.6|27086.6|27079.6|27071.6|27064.6|212
1649332200000|2022-04-07 11:50:00|27079.1|27072.1|27081.6|27074.6|27084.1|27077.1|27066.6|27059.6|54
1649332500000|2022-04-07 11:55:00|27079.1|27072.1|27091.6|27084.6|27094.1|27087.1|27071.6|27064.6|39
1649332800000|2022-04-07 12:00:00|27094.1|27087.1|27061.6|27054.6|27099.1|27092.1|27061.6|27054.6|49
1649333100000|2022-04-07 12:05:00|27064.1|27057.1|27061.6|27054.6|27066.6|27059.6|27051.6|27044.6|132
1649333400000|2022-04-07 12:10:00|27064.1|27057.1|27041.6|27034.6|27066.6|27059.6|27041.6|27034.6|113
1649333700000|2022-04-07 12:15:00|27044.1|27037.1|27056.6|27049.6|27061.6|27054.6|27031.6|27024.6|97
1649334000000|2022-04-07 12:20:00|27059.1|27052.1|27036.6|27029.6|27061.6|27054.6|27036.6|27029.6|57
1649334300000|2022-04-07 12:25:00|27034.1|27027.1|27036.6|27029.6|27039.1|27032.1|27026.6|27019.6|47
1649334600000|2022-04-07 12:30:00|27034.1|27027.1|27051.6|27044.6|27051.6|27044.6|27026.6|27019.6|99
1649334900000|2022-04-07 12:35:00|27049.1|27042.1|27051.6|27044.6|27051.6|27044.6|27039.1|27032.1|49
1649335200000|2022-04-07 12:40:00|27049.1|27042.1|27041.6|27034.6|27054.1|27047.1|27041.6|27034.6|22
1649335500000|2022-04-07 12:45:00|27044.1|27037.1|27041.6|27034.6|27051.6|27044.6|27031.6|27024.6|45
1649335800000|2022-04-07 12:50:00|27039.1|27032.1|27001.6|26994.6|27044.1|27037.1|26996.6|26989.6|154
1649336100000|2022-04-07 12:55:00|26999.1|26992.1|26996.6|26989.6|27004.1|26997.1|26981.6|26974.6|171
1649336400000|2022-04-07 13:00:00|26999.1|26992.1|26976.6|26969.6|27006.6|26999.6|26976.6|26969.6|126
1649336700000|2022-04-07 13:05:00|26981.6|26974.6|26976.6|26969.6|26991.6|26984.6|26971.6|26964.6|101
1649337000000|2022-04-07 13:10:00|26981.6|26974.6|26979.1|26972.1|26986.6|26979.6|26969.1|26962.1|45
1649337300000|2022-04-07 13:15:00|26981.6|26974.6|26986.6|26979.6|26989.1|26982.1|26964.1|26957.1|147
1649337600000|2022-04-07 13:20:00|26981.6|26974.6|26976.6|26969.6|26991.6|26984.6|26974.1|26967.1|79
1649337900000|2022-04-07 13:25:00|26979.1|26972.1|26976.6|26969.6|26981.6|26974.6|26966.6|26959.6|40
1649338200000|2022-04-07 13:30:00|26981.6|26974.6|27036.6|27029.6|27036.6|27029.6|26976.6|26969.6|368
1649338500000|2022-04-07 13:35:00|27034.1|27027.1|27059.1|27052.1|27064.1|27057.1|27021.6|27014.6|289
1649338800000|2022-04-07 13:40:00|27061.6|27054.6|27021.6|27014.6|27076.6|27069.6|27019.1|27012.1|165
1649339100000|2022-04-07 13:45:00|27024.1|27017.1|27001.6|26994.6|27041.6|27034.6|26996.6|26989.6|250
1649339400000|2022-04-07 13:50:00|26996.6|26989.6|27031.6|27024.6|27041.6|27034.6|26996.6|26989.6|143
1649339700000|2022-04-07 13:55:00|27036.6|27029.6|27031.6|27024.6|27036.6|27029.6|27016.6|27009.6|159
1649340000000|2022-04-07 14:00:00|27029.1|27022.1|26981.6|26974.6|27056.6|27049.6|26979.1|26972.1|200
1649340300000|2022-04-07 14:05:00|26984.1|26977.1|26971.6|26964.6|26994.1|26987.1|26959.1|26952.1|333
1649340600000|2022-04-07 14:10:00|26976.6|26969.6|26991.6|26984.6|27006.6|26999.6|26966.6|26959.6|175
1649340900000|2022-04-07 14:15:00|26989.1|26982.1|26981.6|26974.6|26994.1|26987.1|26971.6|26964.6|60
1649341200000|2022-04-07 14:20:00|26979.1|26972.1|26961.6|26954.6|26979.1|26972.1|26951.6|26944.6|140
1649341500000|2022-04-07 14:25:00|26964.1|26957.1|26959.1|26952.1|26976.6|26969.6|26946.6|26939.6|103
1649341800000|2022-04-07 14:30:00|26956.6|26949.6|27001.6|26994.6|27001.6|26994.6|26956.6|26949.6|197
1649342100000|2022-04-07 14:35:00|27004.1|26997.1|26966.6|26959.6|27014.1|27007.1|26964.1|26957.1|185
1649342400000|2022-04-07 14:40:00|26964.1|26957.1|26921.6|26914.6|26966.6|26959.6|26921.6|26914.6|302
1649342700000|2022-04-07 14:45:00|26926.6|26919.6|26906.6|26899.6|26926.6|26919.6|26896.6|26889.6|273
1649343000000|2022-04-07 14:50:00|26909.1|26902.1|26941.6|26934.6|26941.6|26934.6|26906.6|26899.6|207
1649343300000|2022-04-07 14:55:00|26939.1|26932.1|26936.6|26929.6|26951.6|26944.6|26924.1|26917.1|156
1649343600000|2022-04-07 15:00:00|26939.1|26932.1|26961.6|26954.6|26976.6|26969.6|26939.1|26932.1|280
1649343900000|2022-04-07 15:05:00|26959.1|26952.1|26941.6|26934.6|26966.6|26959.6|26941.6|26934.6|83
1649344200000|2022-04-07 15:10:00|26939.1|26932.1|26936.6|26929.6|26944.1|26937.1|26921.6|26914.6|109
1649344500000|2022-04-07 15:15:00|26931.6|26924.6|26924.1|26917.1|26931.6|26924.6|26916.6|26909.6|147
1649344800000|2022-04-07 15:20:00|26921.6|26914.6|26941.6|26934.6|26946.6|26939.6|26911.6|26904.6|147
1649345100000|2022-04-07 15:25:00|26939.1|26932.1|26891.6|26884.6|26946.6|26939.6|26884.1|26877.1|270
1649345400000|2022-04-07 15:30:00|26896.6|26889.6|26891.6|26884.6|26901.6|26894.6|26871.6|26864.6|310
1649345700000|2022-04-07 15:35:00|26896.6|26889.6|26911.6|26904.6|26929.1|26922.1|26891.6|26884.6|220
1649346000000|2022-04-07 15:40:00|26916.6|26909.6|26901.6|26894.6|26921.6|26914.6|26896.6|26889.6|155
1649346300000|2022-04-07 15:45:00|26906.6|26899.6|26906.6|26899.6|26939.1|26932.1|26901.6|26894.6|109
1649346600000|2022-04-07 15:50:00|26904.1|26897.1|26886.6|26879.6|26916.6|26909.6|26886.6|26879.6|83
1649346900000|2022-04-07 15:55:00|26884.1|26877.1|26911.6|26904.6|26916.6|26909.6|26884.1|26877.1|109
1649347200000|2022-04-07 16:00:00|26914.1|26907.1|26914.1|26907.1|26931.6|26924.6|26909.1|26902.1|114
1649347500000|2022-04-07 16:05:00|26916.6|26909.6|26936.6|26929.6|26936.6|26929.6|26914.1|26907.1|142
1649347800000|2022-04-07 16:10:00|26939.1|26932.1|26941.6|26934.6|26951.6|26944.6|26929.1|26922.1|167
1649348100000|2022-04-07 16:15:00|26944.1|26937.1|26931.6|26924.6|26946.6|26939.6|26926.6|26919.6|46
1649348400000|2022-04-07 16:20:00|26926.6|26919.6|26936.6|26929.6|26946.6|26939.6|26924.1|26917.1|44
1649348700000|2022-04-07 16:25:00|26934.1|26927.1|26931.6|26924.6|26946.6|26939.6|26921.6|26914.6|72
1649349000000|2022-04-07 16:30:00|26929.1|26922.1|26931.6|26924.6|26939.1|26932.1|26926.6|26919.6|44
1649349300000|2022-04-07 16:35:00|26929.1|26922.1|26919.1|26912.1|26941.6|26934.6|26916.6|26909.6|41
1649349600000|2022-04-07 16:40:00|26916.6|26909.6|26909.1|26902.1|26926.6|26919.6|26906.6|26899.6|31
1649349900000|2022-04-07 16:45:00|26911.6|26904.6|26886.6|26879.6|26921.6|26914.6|26886.6|26879.6|123
1649350200000|2022-04-07 16:50:00|26889.1|26882.1|26901.6|26894.6|26911.6|26904.6|26889.1|26882.1|84
1649350500000|2022-04-07 16:55:00|26899.1|26892.1|26931.6|26924.6|26931.6|26924.6|26899.1|26892.1|103
1649350800000|2022-04-07 17:00:00|26929.1|26922.1|26951.6|26944.6|26956.6|26949.6|26924.1|26917.1|120
1649351100000|2022-04-07 17:05:00|26946.6|26939.6|26964.1|26957.1|26966.6|26959.6|26944.1|26937.1|111
1649351400000|2022-04-07 17:10:00|26961.6|26954.6|26996.6|26989.6|27011.6|27004.6|26961.6|26954.6|263
1649351700000|2022-04-07 17:15:00|26994.1|26987.1|27004.1|26997.1|27011.6|27004.6|26991.6|26984.6|105
1649352000000|2022-04-07 17:20:00|27006.6|26999.6|27011.6|27004.6|27031.6|27024.6|27006.6|26999.6|104
1649352300000|2022-04-07 17:25:00|27014.1|27007.1|27041.6|27034.6|27046.6|27039.6|27011.6|27004.6|86
1649352600000|2022-04-07 17:30:00|27044.1|27037.1|27041.6|27034.6|27054.1|27047.1|27036.6|27029.6|127
1649352900000|2022-04-07 17:35:00|27039.1|27032.1|27021.6|27014.6|27046.6|27039.6|27016.6|27009.6|100
1649353200000|2022-04-07 17:40:00|27024.1|27017.1|27011.6|27004.6|27026.6|27019.6|27011.6|27004.6|58
1649353500000|2022-04-07 17:45:00|27009.1|27002.1|27006.6|26999.6|27031.6|27024.6|26996.6|26989.6|102
1649353800000|2022-04-07 17:50:00|27009.1|27002.1|27011.6|27004.6|27021.6|27014.6|26999.1|26992.1|45
1649354100000|2022-04-07 17:55:00|27009.1|27002.1|27071.6|27064.6|27079.1|27072.1|27004.1|26997.1|183
1649354400000|2022-04-07 18:00:00|27076.6|27069.6|27076.6|27069.6|27096.6|27089.6|27066.6|27059.6|136
1649354700000|2022-04-07 18:05:00|27071.6|27064.6|27074.1|27067.1|27076.6|27069.6|27046.6|27039.6|128
1649355000000|2022-04-07 18:10:00|27071.6|27064.6|27066.6|27059.6|27081.6|27074.6|27061.6|27054.6|44
1649355300000|2022-04-07 18:15:00|27069.1|27062.1|27039.1|27032.1|27071.6|27064.6|27036.6|27029.6|101
1649355600000|2022-04-07 18:20:00|27041.6|27034.6|27056.6|27049.6|27059.1|27052.1|27041.6|27034.6|58
1649355900000|2022-04-07 18:25:00|27061.6|27054.6|27059.1|27052.1|27101.6|27094.6|27056.6|27049.6|97
1649356200000|2022-04-07 18:30:00|27056.6|27049.6|27069.1|27062.1|27076.6|27069.6|27056.6|27049.6|111
1649356500000|2022-04-07 18:35:00|27071.6|27064.6|27081.6|27074.6|27081.6|27074.6|27056.6|27049.6|42
1649356800000|2022-04-07 18:40:00|27079.1|27072.1|27091.6|27084.6|27099.1|27092.1|27066.6|27059.6|155
1649357100000|2022-04-07 18:45:00|27089.1|27082.1|27114.1|27107.1|27121.6|27114.6|27086.6|27079.6|323
1649357400000|2022-04-07 18:50:00|27111.6|27104.6|27141.6|27134.6|27151.6|27144.6|27109.1|27102.1|185
1649357700000|2022-04-07 18:55:00|27144.1|27137.1|27166.6|27159.6|27171.6|27164.6|27141.6|27134.6|136
1649358000000|2022-04-07 19:00:00|27161.6|27154.6|27189.1|27182.1|27201.6|27194.6|27161.6|27154.6|246
1649358300000|2022-04-07 19:05:00|27186.6|27179.6|27199.1|27192.1|27206.6|27199.6|27176.6|27169.6|158
1649358600000|2022-04-07 19:10:00|27201.6|27194.6|27206.6|27199.6|27209.1|27202.1|27191.6|27184.6|89
1649358900000|2022-04-07 19:15:00|27204.1|27197.1|27186.6|27179.6|27221.6|27214.6|27181.6|27174.6|161
1649359200000|2022-04-07 19:20:00|27184.1|27177.1|27146.6|27139.6|27186.6|27179.6|27136.6|27129.6|328
1649359500000|2022-04-07 19:25:00|27151.6|27144.6|27131.6|27124.6|27164.1|27157.1|27131.6|27124.6|180
1649359800000|2022-04-07 19:30:00|27134.1|27127.1|27151.6|27144.6|27154.1|27147.1|27121.6|27114.6|227
1649360100000|2022-04-07 19:35:00|27156.6|27149.6|27156.6|27149.6|27156.6|27149.6|27144.1|27137.1|184
1649360400000|2022-04-07 19:40:00|27159.1|27152.1|27176.6|27169.6|27191.6|27184.6|27156.6|27149.6|363
1649360700000|2022-04-07 19:45:00|27174.1|27167.1|27141.6|27134.6|27186.6|27179.6|27136.6|27129.6|251
1649361000000|2022-04-07 19:50:00|27126.6|27119.6|27094.1|27087.1|27146.6|27139.6|27086.6|27079.6|581
1649361300000|2022-04-07 19:55:00|27091.6|27084.6|27061.6|27054.6|27094.1|27087.1|27056.6|27049.6|388
1649361600000|2022-04-07 20:00:00|27056.6|27049.6|27066.6|27059.6|27076.6|27069.6|27051.6|27044.6|91
1649361900000|2022-04-07 20:05:00|27069.1|27062.1|27076.6|27069.6|27076.6|27069.6|27064.1|27057.1|12
1649362200000|2022-04-07 20:10:00|27074.1|27067.1|27066.6|27059.6|27079.1|27072.1|27064.1|27057.1|9
1649362500000|2022-04-07 20:15:00|27071.6|27064.6|27066.6|27059.6|27071.6|27064.6|27059.1|27052.1|13
1649362800000|2022-04-07 20:20:00|27069.1|27062.1|27059.1|27052.1|27071.6|27064.6|27059.1|27052.1|11
1649363100000|2022-04-07 20:25:00|27061.6|27054.6|27049.1|27042.1|27061.6|27054.6|27034.1|27027.1|28
1649363400000|2022-04-07 20:30:00|27051.6|27044.6|27049.1|27042.1|27059.1|27052.1|27039.1|27032.1|36
1649363700000|2022-04-07 20:35:00|27051.6|27044.6|27059.1|27052.1|27061.6|27054.6|27049.1|27042.1|1
1649364000000|2022-04-07 20:40:00|27061.6|27054.6|27061.6|27054.6|27061.6|27054.6|27054.1|27047.1|11
1649364300000|2022-04-07 20:45:00|27059.1|27052.1|27029.1|27022.1|27061.6|27054.6|27026.6|27019.6|98
1649364600000|2022-04-07 20:50:00|27031.6|27024.6|27039.1|27032.1|27049.1|27042.1|27029.1|27022.1|53
1649364900000|2022-04-07 20:55:00|27041.6|27034.6|27040.6|27025.6|27054.1|27047.1|27038.1|27023.1|19
1649365200000|2022-04-07 21:00:00|27043.1|27028.1|27040.6|27025.6|27053.1|27038.1|27035.6|27020.6|6
1649365500000|2022-04-07 21:05:00|27043.1|27028.1|27043.1|27028.1|27045.6|27030.6|27033.1|27018.1|8
1649366100000|2022-04-07 21:15:00|27050.6|27020.6|27047.5|27017.5|27050.6|27020.6|27046.8|27016.8|12266
1649366400000|2022-04-07 21:20:00|27047.9|27017.9|27048.3|27018.3|27050|27020|27047.5|27017.5|0
1649366700000|2022-04-07 21:25:00|27047.9|27017.9|27049.8|27019.8|27053|27023|27047.9|27017.9|0
1649367000000|2022-04-07 21:30:00|27049.9|27019.9|27051.6|27021.6|27051.6|27021.6|27049.9|27019.9|0
1649367300000|2022-04-07 21:35:00|27051.7|27021.7|27053|27023|27054.3|27024.3|27051.4|27021.4|0
1649367600000|2022-04-07 21:40:00|27053.2|27023.2|27055.8|27025.8|27055.8|27025.8|27053.1|27023.1|0
1649367900000|2022-04-07 21:45:00|27055.2|27025.2|27063.8|27033.8|27064.2|27034.2|27055.2|27025.2|0
1649368200000|2022-04-07 21:50:00|27064.1|27034.1|27064.9|27034.9|27065|27035|27064.1|27034.1|0
1649368500000|2022-04-07 21:55:00|27064.7|27034.7|27065.6|27035.6|27069|27039|27064.6|27034.6|0
1649368800000|2022-04-07 22:00:00|27066|27036|27060.6|27045.6|27072.3|27050.6|27060.6|27035|6
1649369100000|2022-04-07 22:05:00|27058.1|27043.1|27058.1|27043.1|27063.1|27048.1|27055.6|27040.6|11
1649369400000|2022-04-07 22:10:00|27060.6|27045.6|27060.6|27045.6|27063.1|27048.1|27060.6|27045.6|2
1649369700000|2022-04-07 22:15:00|27063.1|27048.1|27068.1|27053.1|27070.6|27055.6|27063.1|27048.1|12
1649370000000|2022-04-07 22:20:00|27065.6|27050.6|27055.6|27040.6|27070.6|27055.6|27055.6|27040.6|16
1649370300000|2022-04-07 22:25:00|27050.6|27035.6|27043.1|27028.1|27050.6|27035.6|27043.1|27028.1|6
1649370600000|2022-04-07 22:30:00|27045.6|27030.6|27035.6|27020.6|27048.1|27033.1|27035.6|27020.6|6
1649370900000|2022-04-07 22:35:00|27038.1|27023.1|27040.6|27025.6|27040.6|27025.6|27038.1|27023.1|4
1649371200000|2022-04-07 22:40:00|27043.1|27028.1|27053.1|27038.1|27053.1|27038.1|27043.1|27028.1|19
1649371500000|2022-04-07 22:45:00|27050.6|27035.6|27053.1|27038.1|27053.1|27038.1|27050.6|27035.6|12
1649371800000|2022-04-07 22:50:00|27055.6|27040.6|27055.6|27040.6|27065.6|27050.6|27055.6|27040.6|12
1649372100000|2022-04-07 22:55:00|27058.1|27043.1|27058.1|27043.1|27058.1|27043.1|27058.1|27043.1|4
1649372400000|2022-04-07 23:00:00|27060.6|27045.6|27060.6|27045.6|27065.6|27050.6|27055.6|27040.6|8
1649372700000|2022-04-07 23:05:00|27063.1|27048.1|27065.6|27050.6|27065.6|27050.6|27063.1|27048.1|0
1649373000000|2022-04-07 23:10:00|27070.6|27055.6|27078.1|27063.1|27078.1|27063.1|27065.6|27050.6|15
1649373300000|2022-04-07 23:15:00|27075.6|27060.6|27080.6|27065.6|27080.6|27065.6|27075.6|27060.6|7
1649373600000|2022-04-07 23:20:00|27083.1|27068.1|27083.1|27068.1|27085.6|27070.6|27075.6|27060.6|66
1649373900000|2022-04-07 23:25:00|27085.6|27070.6|27090.6|27075.6|27095.6|27080.6|27085.6|27070.6|52
1649374200000|2022-04-07 23:30:00|27093.1|27078.1|27086.6|27079.6|27101.6|27094.6|27086.6|27078.1|297
1649374500000|2022-04-07 23:35:00|27089.1|27082.1|27091.6|27084.6|27096.6|27089.6|27079.1|27072.1|132
1649374800000|2022-04-07 23:40:00|27096.6|27089.6|27094.1|27087.1|27111.6|27104.6|27086.6|27079.6|161
1649375100000|2022-04-07 23:45:00|27096.6|27089.6|27119.1|27112.1|27121.6|27114.6|27066.6|27059.6|489
1649375400000|2022-04-07 23:50:00|27116.6|27109.6|27146.6|27139.6|27169.1|27162.1|27116.6|27109.6|496
1649375700000|2022-04-07 23:55:00|27144.1|27137.1|27124.1|27117.1|27191.6|27184.6|27124.1|27117.1|520
1649376000000|2022-04-08 00:00:00|27126.6|27119.6|27141.6|27134.6|27149.1|27142.1|27059.1|27052.1|1738
1649376300000|2022-04-08 00:05:00|27136.6|27129.6|27169.1|27162.1|27196.6|27189.6|27136.6|27129.6|903
1649376600000|2022-04-08 00:10:00|27171.6|27164.6|27116.6|27109.6|27176.6|27169.6|27101.6|27094.6|553
1649376900000|2022-04-08 00:15:00|27114.1|27107.1|27026.6|27019.6|27116.6|27109.6|27026.6|27019.6|792
1649377200000|2022-04-08 00:20:00|27024.1|27017.1|27014.1|27007.1|27061.6|27054.6|27006.6|26999.6|516
1649377500000|2022-04-08 00:25:00|27011.6|27004.6|26959.1|26952.1|27029.1|27022.1|26951.6|26944.6|513
1649377800000|2022-04-08 00:30:00|26961.6|26954.6|26951.6|26944.6|26991.6|26984.6|26951.6|26944.6|307
1649378100000|2022-04-08 00:35:00|26954.1|26947.1|26961.6|26954.6|26976.6|26969.6|26951.6|26944.6|212
1649378400000|2022-04-08 00:40:00|26959.1|26952.1|26954.1|26947.1|26981.6|26974.6|26951.6|26944.6|216
1649378700000|2022-04-08 00:45:00|26951.6|26944.6|26956.6|26949.6|26976.6|26969.6|26951.6|26944.6|235
1649379000000|2022-04-08 00:50:00|26959.1|26952.1|26966.6|26959.6|26981.6|26974.6|26956.6|26949.6|275
1649379300000|2022-04-08 00:55:00|26971.6|26964.6|26981.6|26974.6|26981.6|26974.6|26934.1|26927.1|326
1649379600000|2022-04-08 01:00:00|26979.1|26972.1|26989.1|26982.1|27001.6|26994.6|26956.6|26949.6|288
1649379900000|2022-04-08 01:05:00|26986.6|26979.6|26966.6|26959.6|26996.6|26989.6|26966.6|26959.6|207
1649380200000|2022-04-08 01:10:00|26969.1|26962.1|26921.6|26914.6|26971.6|26964.6|26921.6|26914.6|279
1649380500000|2022-04-08 01:15:00|26926.6|26919.6|26926.6|26919.6|26941.6|26934.6|26896.6|26889.6|395
1649380800000|2022-04-08 01:20:00|26931.6|26924.6|26896.6|26889.6|26941.6|26934.6|26879.1|26872.1|312
1649381100000|2022-04-08 01:25:00|26901.6|26894.6|26886.6|26879.6|26926.6|26919.6|26886.6|26879.6|191
1649381400000|2022-04-08 01:30:00|26889.1|26882.1|26819.1|26812.1|26891.6|26884.6|26816.6|26809.6|593
1649381700000|2022-04-08 01:35:00|26821.6|26814.6|26806.6|26799.6|26861.6|26854.6|26791.6|26784.6|628
1649382000000|2022-04-08 01:40:00|26804.1|26797.1|26841.6|26834.6|26846.6|26839.6|26796.6|26789.6|313
1649382300000|2022-04-08 01:45:00|26844.1|26837.1|26851.6|26844.6|26851.6|26844.6|26836.6|26829.6|165
1649382600000|2022-04-08 01:50:00|26854.1|26847.1|26786.6|26779.6|26856.6|26849.6|26776.6|26769.6|527
1649382900000|2022-04-08 01:55:00|26789.1|26782.1|26771.6|26764.6|26791.6|26784.6|26766.6|26759.6|357
1649383200000|2022-04-08 02:00:00|26769.1|26762.1|26816.6|26809.6|26816.6|26809.6|26766.6|26759.6|324
1649383500000|2022-04-08 02:05:00|26814.1|26807.1|26791.6|26784.6|26826.6|26819.6|26791.6|26784.6|231
1649383800000|2022-04-08 02:10:00|26794.1|26787.1|26801.6|26794.6|26806.6|26799.6|26786.6|26779.6|146
1649384100000|2022-04-08 02:15:00|26804.1|26797.1|26806.6|26799.6|26821.6|26814.6|26791.6|26784.6|160
1649384400000|2022-04-08 02:20:00|26804.1|26797.1|26811.6|26804.6|26826.6|26819.6|26804.1|26797.1|98
1649384700000|2022-04-08 02:25:00|26814.1|26807.1|26826.6|26819.6|26826.6|26819.6|26796.6|26789.6|159
1649385000000|2022-04-08 02:30:00|26831.6|26824.6|26841.6|26834.6|26851.6|26844.6|26826.6|26819.6|208
1649385300000|2022-04-08 02:35:00|26839.1|26832.1|26841.6|26834.6|26841.6|26834.6|26826.6|26819.6|62
1649385600000|2022-04-08 02:40:00|26846.6|26839.6|26861.6|26854.6|26861.6|26854.6|26846.6|26839.6|85
1649385900000|2022-04-08 02:45:00|26864.1|26857.1|26879.1|26872.1|26891.6|26884.6|26864.1|26857.1|200
1649386200000|2022-04-08 02:50:00|26881.6|26874.6|26886.6|26879.6|26886.6|26879.6|26876.6|26869.6|50
1649386500000|2022-04-08 02:55:00|26891.6|26884.6|26881.6|26874.6|26891.6|26884.6|26881.6|26874.6|65
1649386800000|2022-04-08 03:00:00|26879.1|26872.1|26866.6|26859.6|26889.1|26882.1|26861.6|26854.6|116
1649387100000|2022-04-08 03:05:00|26864.1|26857.1|26886.6|26879.6|26886.6|26879.6|26864.1|26857.1|99
1649387400000|2022-04-08 03:10:00|26881.6|26874.6|26891.6|26884.6|26911.6|26904.6|26881.6|26874.6|232
1649387700000|2022-04-08 03:15:00|26886.6|26879.6|26886.6|26879.6|26894.1|26887.1|26881.6|26874.6|65
1649388000000|2022-04-08 03:20:00|26884.1|26877.1|26891.6|26884.6|26896.6|26889.6|26881.6|26874.6|45
1649388300000|2022-04-08 03:25:00|26894.1|26887.1|26881.6|26874.6|26894.1|26887.1|26881.6|26874.6|37
1649388600000|2022-04-08 03:30:00|26884.1|26877.1|26861.6|26854.6|26896.6|26889.6|26849.1|26842.1|290
1649388900000|2022-04-08 03:35:00|26859.1|26852.1|26876.6|26869.6|26889.1|26882.1|26856.6|26849.6|276
1649389200000|2022-04-08 03:40:00|26874.1|26867.1|26911.6|26904.6|26916.6|26909.6|26874.1|26867.1|265
1649389500000|2022-04-08 03:45:00|26909.1|26902.1|26906.6|26899.6|26924.1|26917.1|26906.6|26899.6|163
1649389800000|2022-04-08 03:50:00|26909.1|26902.1|26909.1|26902.1|26916.6|26909.6|26901.6|26894.6|196
1649390100000|2022-04-08 03:55:00|26906.6|26899.6|26911.6|26904.6|26914.1|26907.1|26901.6|26894.6|81
1649390400000|2022-04-08 04:00:00|26916.6|26909.6|26876.6|26869.6|26926.6|26919.6|26876.6|26869.6|301
1649390700000|2022-04-08 04:05:00|26879.1|26872.1|26866.6|26859.6|26886.6|26879.6|26861.6|26854.6|128
1649391000000|2022-04-08 04:10:00|26871.6|26864.6|26876.6|26869.6|26881.6|26874.6|26866.6|26859.6|100
1649391300000|2022-04-08 04:15:00|26874.1|26867.1|26861.6|26854.6|26876.6|26869.6|26861.6|26854.6|111
1649391600000|2022-04-08 04:20:00|26866.6|26859.6|26871.6|26864.6|26879.1|26872.1|26856.6|26849.6|108
1649391900000|2022-04-08 04:25:00|26869.1|26862.1|26881.6|26874.6|26886.6|26879.6|26866.6|26859.6|92
1649392200000|2022-04-08 04:30:00|26879.1|26872.1|26896.6|26889.6|26901.6|26894.6|26879.1|26872.1|82
1649392500000|2022-04-08 04:35:00|26899.1|26892.1|26904.1|26897.1|26911.6|26904.6|26896.6|26889.6|121
1649392800000|2022-04-08 04:40:00|26906.6|26899.6|26896.6|26889.6|26911.6|26904.6|26894.1|26887.1|63
1649393100000|2022-04-08 04:45:00|26891.6|26884.6|26886.6|26879.6|26891.6|26884.6|26881.6|26874.6|120
1649393400000|2022-04-08 04:50:00|26884.1|26877.1|26886.6|26879.6|26891.6|26884.6|26881.6|26874.6|115
1649393700000|2022-04-08 04:55:00|26891.6|26884.6|26916.6|26909.6|26916.6|26909.6|26886.6|26879.6|192
1649394000000|2022-04-08 05:00:00|26914.1|26907.1|26914.1|26907.1|26941.6|26934.6|26906.6|26899.6|296
1649394300000|2022-04-08 05:05:00|26911.6|26904.6|26921.6|26914.6|26926.6|26919.6|26896.6|26889.6|282
1649394600000|2022-04-08 05:10:00|26919.1|26912.1|26946.6|26939.6|26946.6|26939.6|26916.6|26909.6|124
1649394900000|2022-04-08 05:15:00|26941.6|26934.6|26951.6|26944.6|26951.6|26944.6|26934.1|26927.1|177
1649395200000|2022-04-08 05:20:00|26956.6|26949.6|26931.6|26924.6|26956.6|26949.6|26926.6|26919.6|254
1649395500000|2022-04-08 05:25:00|26929.1|26922.1|26946.6|26939.6|26949.1|26942.1|26926.6|26919.6|144
1649395800000|2022-04-08 05:30:00|26944.1|26937.1|26941.6|26934.6|26951.6|26944.6|26936.6|26929.6|106
1649396100000|2022-04-08 05:35:00|26939.1|26932.1|26931.6|26924.6|26941.6|26934.6|26926.6|26919.6|123
1649396400000|2022-04-08 05:40:00|26936.6|26929.6|26931.6|26924.6|26936.6|26929.6|26926.6|26919.6|168
1649396700000|2022-04-08 05:45:00|26926.6|26919.6|26921.6|26914.6|26931.6|26924.6|26911.6|26904.6|333
1649397000000|2022-04-08 05:50:00|26926.6|26919.6|26956.6|26949.6|26966.6|26959.6|26926.6|26919.6|557
1649397300000|2022-04-08 05:55:00|26951.6|26944.6|26976.6|26969.6|26976.6|26969.6|26946.6|26939.6|1796
1649397600000|2022-04-08 06:00:00|26981.6|26974.6|26966.6|26959.6|27006.6|26999.6|26966.6|26959.6|1027
1649397900000|2022-04-08 06:05:00|26964.1|26957.1|27016.6|27009.6|27016.6|27009.6|26961.6|26954.6|488
1649398200000|2022-04-08 06:10:00|27014.1|27007.1|27046.6|27039.6|27046.6|27039.6|27014.1|27007.1|524
1649398500000|2022-04-08 06:15:00|27041.6|27034.6|27036.6|27029.6|27051.6|27044.6|27031.6|27024.6|377
1649398800000|2022-04-08 06:20:00|27041.6|27034.6|27064.1|27057.1|27064.1|27057.1|27041.6|27034.6|211
1649399100000|2022-04-08 06:25:00|27066.6|27059.6|27061.6|27054.6|27069.1|27062.1|27051.6|27044.6|92
1649399400000|2022-04-08 06:30:00|27064.1|27057.1|27064.1|27057.1|27074.1|27067.1|27059.1|27052.1|130
1649399700000|2022-04-08 06:35:00|27066.6|27059.6|27039.1|27032.1|27066.6|27059.6|27036.6|27029.6|165
1649400000000|2022-04-08 06:40:00|27036.6|27029.6|27054.1|27047.1|27054.1|27047.1|27034.1|27027.1|69
1649400300000|2022-04-08 06:45:00|27051.6|27044.6|27064.1|27057.1|27064.1|27057.1|27049.1|27042.1|11
1649400600000|2022-04-08 06:50:00|27061.6|27054.6|27081.6|27074.6|27086.6|27079.6|27061.6|27054.6|51
1649400900000|2022-04-08 06:55:00|27084.1|27077.1|27079.1|27072.1|27091.6|27084.6|27074.1|27067.1|27
1649401200000|2022-04-08 07:00:00|27081.6|27074.6|27064.1|27057.1|27084.1|27077.1|27061.6|27054.6|91
1649401500000|2022-04-08 07:05:00|27061.6|27054.6|27061.6|27054.6|27074.1|27067.1|27049.1|27042.1|118
1649401800000|2022-04-08 07:10:00|27059.1|27052.1|27081.6|27074.6|27089.1|27082.1|27059.1|27052.1|63
1649402100000|2022-04-08 07:15:00|27084.1|27077.1|27076.6|27069.6|27084.1|27077.1|27059.1|27052.1|68
1649402400000|2022-04-08 07:20:00|27079.1|27072.1|27084.1|27077.1|27101.6|27094.6|27071.6|27064.6|75
1649402700000|2022-04-08 07:25:00|27081.6|27074.6|27089.1|27082.1|27089.1|27082.1|27069.1|27062.1|133
1649403000000|2022-04-08 07:30:00|27091.6|27084.6|27096.6|27089.6|27101.6|27094.6|27081.6|27074.6|225
1649403300000|2022-04-08 07:35:00|27099.1|27092.1|27151.6|27144.6|27151.6|27144.6|27099.1|27092.1|406
1649403600000|2022-04-08 07:40:00|27149.1|27142.1|27131.6|27124.6|27151.6|27144.6|27129.1|27122.1|118
1649403900000|2022-04-08 07:45:00|27129.1|27122.1|27131.6|27124.6|27136.6|27129.6|27109.1|27102.1|121
1649404200000|2022-04-08 07:50:00|27134.1|27127.1|27131.6|27124.6|27146.6|27139.6|27126.6|27119.6|84
1649404500000|2022-04-08 07:55:00|27129.1|27122.1|27146.6|27139.6|27146.6|27139.6|27126.6|27119.6|93
1649404800000|2022-04-08 08:00:00|27141.6|27134.6|27166.6|27159.6|27166.6|27159.6|27139.1|27132.1|153
1649405100000|2022-04-08 08:05:00|27164.1|27157.1|27156.6|27149.6|27164.1|27157.1|27156.6|27149.6|109
1649405400000|2022-04-08 08:10:00|27159.1|27152.1|27156.6|27149.6|27161.6|27154.6|27151.6|27144.6|90
1649405700000|2022-04-08 08:15:00|27159.1|27152.1|27146.6|27139.6|27161.6|27154.6|27146.6|27139.6|84
1649406000000|2022-04-08 08:20:00|27149.1|27142.1|27171.6|27164.6|27176.6|27169.6|27146.6|27139.6|160
1649406300000|2022-04-08 08:25:00|27169.1|27162.1|27166.6|27159.6|27181.6|27174.6|27166.6|27159.6|62
1649406600000|2022-04-08 08:30:00|27169.1|27162.1|27161.6|27154.6|27171.6|27164.6|27161.6|27154.6|134
1649406900000|2022-04-08 08:35:00|27159.1|27152.1|27151.6|27144.6|27159.1|27152.1|27146.6|27139.6|58
1649407200000|2022-04-08 08:40:00|27146.6|27139.6|27136.6|27129.6|27146.6|27139.6|27136.6|27129.6|78
1649407500000|2022-04-08 08:45:00|27139.1|27132.1|27131.6|27124.6|27141.6|27134.6|27126.6|27119.6|76
1649407800000|2022-04-08 08:50:00|27126.6|27119.6|27109.1|27102.1|27126.6|27119.6|27109.1|27102.1|141
1649408100000|2022-04-08 08:55:00|27106.6|27099.6|27091.6|27084.6|27106.6|27099.6|27081.6|27074.6|393
1649408400000|2022-04-08 09:00:00|27086.6|27079.6|27071.6|27064.6|27086.6|27079.6|27056.6|27049.6|179
1649408700000|2022-04-08 09:05:00|27069.1|27062.1|27079.1|27072.1|27084.1|27077.1|27069.1|27062.1|522
1649409000000|2022-04-08 09:10:00|27076.6|27069.6|27086.6|27079.6|27091.6|27084.6|27076.6|27069.6|272
1649409300000|2022-04-08 09:15:00|27089.1|27082.1|27099.1|27092.1|27101.6|27094.6|27084.1|27077.1|329
1649409600000|2022-04-08 09:20:00|27101.6|27094.6|27101.6|27094.6|27101.6|27094.6|27096.6|27089.6|110
1649409900000|2022-04-08 09:25:00|27104.1|27097.1|27101.6|27094.6|27109.1|27102.1|27099.1|27092.1|173
1649410200000|2022-04-08 09:30:00|27104.1|27097.1|27099.1|27092.1|27109.1|27102.1|27096.6|27089.6|161
1649410500000|2022-04-08 09:35:00|27096.6|27089.6|27106.6|27099.6|27106.6|27099.6|27081.6|27074.6|158
1649410800000|2022-04-08 09:40:00|27109.1|27102.1|27101.6|27094.6|27114.1|27107.1|27099.1|27092.1|173
1649411100000|2022-04-08 09:45:00|27106.6|27099.6|27126.6|27119.6|27126.6|27119.6|27101.6|27094.6|172
1649411400000|2022-04-08 09:50:00|27129.1|27122.1|27131.6|27124.6|27136.6|27129.6|27121.6|27114.6|201
1649411700000|2022-04-08 09:55:00|27134.1|27127.1|27136.6|27129.6|27141.6|27134.6|27131.6|27124.6|214
1649412000000|2022-04-08 10:00:00|27131.6|27124.6|27126.6|27119.6|27139.1|27132.1|27121.6|27114.6|170
1649412300000|2022-04-08 10:05:00|27129.1|27122.1|27121.6|27114.6|27131.6|27124.6|27121.6|27114.6|26
1649412600000|2022-04-08 10:10:00|27119.1|27112.1|27096.6|27089.6|27126.6|27119.6|27091.6|27084.6|108
1649412900000|2022-04-08 10:15:00|27099.1|27092.1|27081.6|27074.6|27111.6|27104.6|27079.1|27072.1|109
1649413200000|2022-04-08 10:20:00|27084.1|27077.1|27076.6|27069.6|27089.1|27082.1|27071.6|27064.6|96
1649413500000|2022-04-08 10:25:00|27074.1|27067.1|27074.1|27067.1|27081.6|27074.6|27069.1|27062.1|72
1649413800000|2022-04-08 10:30:00|27071.6|27064.6|27071.6|27064.6|27076.6|27069.6|27066.6|27059.6|37
1649414100000|2022-04-08 10:35:00|27066.6|27059.6|27081.6|27074.6|27081.6|27074.6|27066.6|27059.6|13
1649414400000|2022-04-08 10:40:00|27086.6|27079.6|27081.6|27074.6|27089.1|27082.1|27081.6|27074.6|40
1649414700000|2022-04-08 10:45:00|27084.1|27077.1|27096.6|27089.6|27096.6|27089.6|27079.1|27072.1|79
1649415000000|2022-04-08 10:50:00|27099.1|27092.1|27111.6|27104.6|27111.6|27104.6|27096.6|27089.6|131
1649415300000|2022-04-08 10:55:00|27109.1|27102.1|27111.6|27104.6|27114.1|27107.1|27101.6|27094.6|40
1649415600000|2022-04-08 11:00:00|27106.6|27099.6|27109.1|27102.1|27111.6|27104.6|27106.6|27099.6|42
1649415900000|2022-04-08 11:05:00|27111.6|27104.6|27121.6|27114.6|27121.6|27114.6|27109.1|27102.1|25
1649416200000|2022-04-08 11:10:00|27124.1|27117.1|27121.6|27114.6|27131.6|27124.6|27116.6|27109.6|50
1649416500000|2022-04-08 11:15:00|27116.6|27109.6|27116.6|27109.6|27124.1|27117.1|27111.6|27104.6|50
1649416800000|2022-04-08 11:20:00|27114.1|27107.1|27111.6|27104.6|27121.6|27114.6|27106.6|27099.6|144
1649417100000|2022-04-08 11:25:00|27114.1|27107.1|27111.6|27104.6|27119.1|27112.1|27111.6|27104.6|12
1649417400000|2022-04-08 11:30:00|27106.6|27099.6|27111.6|27104.6|27116.6|27109.6|27101.6|27094.6|27
1649417700000|2022-04-08 11:35:00|27114.1|27107.1|27121.6|27114.6|27126.6|27119.6|27111.6|27104.6|13
1649418000000|2022-04-08 11:40:00|27124.1|27117.1|27131.6|27124.6|27136.6|27129.6|27121.6|27114.6|47
1649418300000|2022-04-08 11:45:00|27134.1|27127.1|27121.6|27114.6|27134.1|27127.1|27121.6|27114.6|95
1649418600000|2022-04-08 11:50:00|27119.1|27112.1|27121.6|27114.6|27121.6|27114.6|27111.6|27104.6|37
1649418900000|2022-04-08 11:55:00|27124.1|27117.1|27116.6|27109.6|27124.1|27117.1|27111.6|27104.6|19
1649419200000|2022-04-08 12:00:00|27119.1|27112.1|27106.6|27099.6|27121.6|27114.6|27101.6|27094.6|59
1649419500000|2022-04-08 12:05:00|27109.1|27102.1|27106.6|27099.6|27111.6|27104.6|27096.6|27089.6|26
1649419800000|2022-04-08 12:10:00|27101.6|27094.6|27096.6|27089.6|27106.6|27099.6|27091.6|27084.6|52
1649420100000|2022-04-08 12:15:00|27099.1|27092.1|27096.6|27089.6|27101.6|27094.6|27094.1|27087.1|12
1649420400000|2022-04-08 12:20:00|27101.6|27094.6|27106.6|27099.6|27106.6|27099.6|27099.1|27092.1|25
1649420700000|2022-04-08 12:25:00|27104.1|27097.1|27106.6|27099.6|27114.1|27107.1|27101.6|27094.6|46
1649421000000|2022-04-08 12:30:00|27104.1|27097.1|27091.6|27084.6|27106.6|27099.6|27089.1|27082.1|60
1649421300000|2022-04-08 12:35:00|27094.1|27087.1|27091.6|27084.6|27101.6|27094.6|27089.1|27082.1|43
1649421600000|2022-04-08 12:40:00|27089.1|27082.1|27076.6|27069.6|27091.6|27084.6|27071.6|27064.6|152
1649421900000|2022-04-08 12:45:00|27079.1|27072.1|27071.6|27064.6|27081.6|27074.6|27071.6|27064.6|48
1649422200000|2022-04-08 12:50:00|27069.1|27062.1|27071.6|27064.6|27076.6|27069.6|27066.6|27059.6|37
1649422500000|2022-04-08 12:55:00|27069.1|27062.1|27071.6|27064.6|27076.6|27069.6|27069.1|27062.1|31
1649422800000|2022-04-08 13:00:00|27066.6|27059.6|27049.1|27042.1|27066.6|27059.6|27046.6|27039.6|189
1649423100000|2022-04-08 13:05:00|27046.6|27039.6|27056.6|27049.6|27056.6|27049.6|27041.6|27034.6|93
1649423400000|2022-04-08 13:10:00|27051.6|27044.6|27044.1|27037.1|27051.6|27044.6|27041.6|27034.6|60
1649423700000|2022-04-08 13:15:00|27041.6|27034.6|27056.6|27049.6|27059.1|27052.1|27041.6|27034.6|117
1649424000000|2022-04-08 13:20:00|27061.6|27054.6|27051.6|27044.6|27061.6|27054.6|27046.6|27039.6|146
1649424300000|2022-04-08 13:25:00|27054.1|27047.1|27041.6|27034.6|27056.6|27049.6|27031.6|27024.6|311
1649424600000|2022-04-08 13:30:00|27046.6|27039.6|27036.6|27029.6|27071.6|27064.6|27021.6|27014.6|471
1649424900000|2022-04-08 13:35:00|27034.1|27027.1|27041.6|27034.6|27054.1|27047.1|27031.6|27024.6|332
1649425200000|2022-04-08 13:40:00|27039.1|27032.1|27021.6|27014.6|27044.1|27037.1|27019.1|27012.1|262
1649425500000|2022-04-08 13:45:00|27019.1|27012.1|27034.1|27027.1|27046.6|27039.6|27011.6|27004.6|180
1649425800000|2022-04-08 13:50:00|27036.6|27029.6|27019.1|27012.1|27046.6|27039.6|27011.6|27004.6|188
1649426100000|2022-04-08 13:55:00|27016.6|27009.6|27011.6|27004.6|27031.6|27024.6|26994.1|26987.1|213
1649426400000|2022-04-08 14:00:00|27006.6|26999.6|27046.6|27039.6|27049.1|27042.1|27001.6|26994.6|221
1649426700000|2022-04-08 14:05:00|27044.1|27037.1|27071.6|27064.6|27081.6|27074.6|27031.6|27024.6|257
1649427000000|2022-04-08 14:10:00|27069.1|27062.1|27039.1|27032.1|27071.6|27064.6|27021.6|27014.6|130
1649427300000|2022-04-08 14:15:00|27041.6|27034.6|27036.6|27029.6|27044.1|27037.1|27011.6|27004.6|134
1649427600000|2022-04-08 14:20:00|27041.6|27034.6|27056.6|27049.6|27061.6|27054.6|27034.1|27027.1|154
1649427900000|2022-04-08 14:25:00|27059.1|27052.1|27091.6|27084.6|27094.1|27087.1|27059.1|27052.1|298
1649428200000|2022-04-08 14:30:00|27096.6|27089.6|27116.6|27109.6|27121.6|27114.6|27091.6|27084.6|189
1649428500000|2022-04-08 14:35:00|27114.1|27107.1|27106.6|27099.6|27121.6|27114.6|27096.6|27089.6|145
1649428800000|2022-04-08 14:40:00|27111.6|27104.6|27091.6|27084.6|27114.1|27107.1|27091.6|27084.6|155
1649429100000|2022-04-08 14:45:00|27089.1|27082.1|27076.6|27069.6|27101.6|27094.6|27076.6|27069.6|118
1649429400000|2022-04-08 14:50:00|27074.1|27067.1|27116.6|27109.6|27126.6|27119.6|27074.1|27067.1|360
1649429700000|2022-04-08 14:55:00|27111.6|27104.6|27146.6|27139.6|27146.6|27139.6|27109.1|27102.1|341
1649430000000|2022-04-08 15:00:00|27144.1|27137.1|27146.6|27139.6|27166.6|27159.6|27139.1|27132.1|362
1649430300000|2022-04-08 15:05:00|27144.1|27137.1|27141.6|27134.6|27156.6|27149.6|27129.1|27122.1|180
1649430600000|2022-04-08 15:10:00|27139.1|27132.1|27136.6|27129.6|27146.6|27139.6|27134.1|27127.1|165
1649430900000|2022-04-08 15:15:00|27141.6|27134.6|27111.6|27104.6|27141.6|27134.6|27106.6|27099.6|325
1649431200000|2022-04-08 15:20:00|27116.6|27109.6|27096.6|27089.6|27116.6|27109.6|27091.6|27084.6|186
1649431500000|2022-04-08 15:25:00|27094.1|27087.1|27096.6|27089.6|27106.6|27099.6|27086.6|27079.6|199
1649431800000|2022-04-08 15:30:00|27101.6|27094.6|27116.6|27109.6|27126.6|27119.6|27099.1|27092.1|222
1649432100000|2022-04-08 15:35:00|27114.1|27107.1|27096.6|27089.6|27116.6|27109.6|27086.6|27079.6|169
1649432400000|2022-04-08 15:40:00|27101.6|27094.6|27096.6|27089.6|27101.6|27094.6|27086.6|27079.6|109
1649432700000|2022-04-08 15:45:00|27094.1|27087.1|27091.6|27084.6|27111.6|27104.6|27086.6|27079.6|114
1649433000000|2022-04-08 15:50:00|27089.1|27082.1|27091.6|27084.6|27106.6|27099.6|27086.6|27079.6|121
1649433300000|2022-04-08 15:55:00|27089.1|27082.1|27091.6|27084.6|27096.6|27089.6|27084.1|27077.1|144
1649433600000|2022-04-08 16:00:00|27094.1|27087.1|27091.6|27084.6|27106.6|27099.6|27086.6|27079.6|74
1649433900000|2022-04-08 16:05:00|27094.1|27087.1|27084.1|27077.1|27096.6|27089.6|27076.6|27069.6|52
1649434200000|2022-04-08 16:10:00|27081.6|27074.6|27081.6|27074.6|27096.6|27089.6|27071.6|27064.6|84
1649434500000|2022-04-08 16:15:00|27084.1|27077.1|27096.6|27089.6|27101.6|27094.6|27069.1|27062.1|71
1649434800000|2022-04-08 16:20:00|27099.1|27092.1|27109.1|27102.1|27114.1|27107.1|27096.6|27089.6|61
1649435100000|2022-04-08 16:25:00|27111.6|27104.6|27116.6|27109.6|27124.1|27117.1|27106.6|27099.6|154
1649435400000|2022-04-08 16:30:00|27114.1|27107.1|27091.6|27084.6|27116.6|27109.6|27089.1|27082.1|104
1649435700000|2022-04-08 16:35:00|27094.1|27087.1|27094.1|27087.1|27096.6|27089.6|27086.6|27079.6|72
1649436000000|2022-04-08 16:40:00|27096.6|27089.6|27101.6|27094.6|27106.6|27099.6|27091.6|27084.6|106
1649436300000|2022-04-08 16:45:00|27096.6|27089.6|27096.6|27089.6|27106.6|27099.6|27094.1|27087.1|68
1649436600000|2022-04-08 16:50:00|27094.1|27087.1|27106.6|27099.6|27111.6|27104.6|27091.6|27084.6|33
1649436900000|2022-04-08 16:55:00|27101.6|27094.6|27106.6|27099.6|27111.6|27104.6|27101.6|27094.6|53
1649437200000|2022-04-08 17:00:00|27109.1|27102.1|27101.6|27094.6|27111.6|27104.6|27091.6|27084.6|119
1649437500000|2022-04-08 17:05:00|27099.1|27092.1|27096.6|27089.6|27106.6|27099.6|27091.6|27084.6|71
1649437800000|2022-04-08 17:10:00|27091.6|27084.6|27076.6|27069.6|27096.6|27089.6|27076.6|27069.6|57
1649438100000|2022-04-08 17:15:00|27074.1|27067.1|27064.1|27057.1|27076.6|27069.6|27061.6|27054.6|51
1649438400000|2022-04-08 17:20:00|27061.6|27054.6|27061.6|27054.6|27071.6|27064.6|27056.6|27049.6|83
1649438700000|2022-04-08 17:25:00|27059.1|27052.1|27051.6|27044.6|27061.6|27054.6|27051.6|27044.6|56
1649439000000|2022-04-08 17:30:00|27049.1|27042.1|27041.6|27034.6|27051.6|27044.6|27041.6|27034.6|67
1649439300000|2022-04-08 17:35:00|27039.1|27032.1|27046.6|27039.6|27051.6|27044.6|27036.6|27029.6|85
1649439600000|2022-04-08 17:40:00|27044.1|27037.1|27046.6|27039.6|27051.6|27044.6|27036.6|27029.6|84
1649439900000|2022-04-08 17:45:00|27044.1|27037.1|27031.6|27024.6|27046.6|27039.6|27026.6|27019.6|38
1649440200000|2022-04-08 17:50:00|27029.1|27022.1|27039.1|27032.1|27046.6|27039.6|27026.6|27019.6|46
1649440500000|2022-04-08 17:55:00|27036.6|27029.6|27046.6|27039.6|27049.1|27042.1|27036.6|27029.6|18
1649440800000|2022-04-08 18:00:00|27041.6|27034.6|27036.6|27029.6|27056.6|27049.6|27031.6|27024.6|85
1649441100000|2022-04-08 18:05:00|27034.1|27027.1|27051.6|27044.6|27051.6|27044.6|27031.6|27024.6|46
1649441400000|2022-04-08 18:10:00|27049.1|27042.1|27061.6|27054.6|27061.6|27054.6|27049.1|27042.1|45
1649441700000|2022-04-08 18:15:00|27059.1|27052.1|27051.6|27044.6|27061.6|27054.6|27046.6|27039.6|44
1649442000000|2022-04-08 18:20:00|27054.1|27047.1|27041.6|27034.6|27071.6|27064.6|27041.6|27034.6|72
1649442300000|2022-04-08 18:25:00|27036.6|27029.6|27016.6|27009.6|27036.6|27029.6|26996.6|26989.6|239
1649442600000|2022-04-08 18:30:00|27014.1|27007.1|26996.6|26989.6|27014.1|27007.1|26996.6|26989.6|78
1649442900000|2022-04-08 18:35:00|26994.1|26987.1|27016.6|27009.6|27021.6|27014.6|26994.1|26987.1|43
1649443200000|2022-04-08 18:40:00|27014.1|27007.1|27006.6|26999.6|27021.6|27014.6|27001.6|26994.6|35
1649443500000|2022-04-08 18:45:00|27009.1|27002.1|27029.1|27022.1|27031.6|27024.6|27004.1|26997.1|99
1649443800000|2022-04-08 18:50:00|27031.6|27024.6|27061.6|27054.6|27066.6|27059.6|27026.6|27019.6|64
1649444100000|2022-04-08 18:55:00|27064.1|27057.1|27041.6|27034.6|27064.1|27057.1|27036.6|27029.6|37
1649444400000|2022-04-08 19:00:00|27044.1|27037.1|27036.6|27029.6|27051.6|27044.6|27036.6|27029.6|77
1649444700000|2022-04-08 19:05:00|27039.1|27032.1|27031.6|27024.6|27046.6|27039.6|27026.6|27019.6|67
1649445000000|2022-04-08 19:10:00|27036.6|27029.6|27061.6|27054.6|27081.6|27074.6|27026.6|27019.6|121
1649445300000|2022-04-08 19:15:00|27059.1|27052.1|27051.6|27044.6|27081.6|27074.6|27051.6|27044.6|78
1649445600000|2022-04-08 19:20:00|27049.1|27042.1|27056.6|27049.6|27064.1|27057.1|27036.6|27029.6|57
1649445900000|2022-04-08 19:25:00|27054.1|27047.1|27071.6|27064.6|27071.6|27064.6|27054.1|27047.1|50
1649446200000|2022-04-08 19:30:00|27074.1|27067.1|27044.1|27037.1|27081.6|27074.6|27041.6|27034.6|83
1649446500000|2022-04-08 19:35:00|27046.6|27039.6|27034.1|27027.1|27046.6|27039.6|27031.6|27024.6|92
1649446800000|2022-04-08 19:40:00|27036.6|27029.6|27051.6|27044.6|27051.6|27044.6|27026.6|27019.6|124
1649447100000|2022-04-08 19:45:00|27046.6|27039.6|27021.6|27014.6|27056.6|27049.6|27019.1|27012.1|106
1649447400000|2022-04-08 19:50:00|27029.1|27022.1|26986.6|26979.6|27029.1|27022.1|26986.6|26979.6|417
1649447700000|2022-04-08 19:55:00|26989.1|26982.1|27006.6|26999.6|27006.6|26999.6|26966.6|26959.6|426
1649448000000|2022-04-08 20:00:00|27004.1|26997.1|27001.6|26994.6|27016.6|27009.6|26999.1|26992.1|109
1649448300000|2022-04-08 20:05:00|27004.1|26997.1|26996.6|26989.6|27004.1|26997.1|26994.1|26987.1|24
1649448600000|2022-04-08 20:10:00|26994.1|26987.1|27001.6|26994.6|27001.6|26994.6|26986.6|26979.6|54
1649448900000|2022-04-08 20:15:00|26999.1|26992.1|27006.6|26999.6|27009.1|27002.1|26999.1|26992.1|21
1649449200000|2022-04-08 20:20:00|27004.1|26997.1|27016.6|27009.6|27021.6|27014.6|27001.6|26994.6|23
1649449500000|2022-04-08 20:25:00|27014.1|27007.1|27014.1|27007.1|27016.6|27009.6|27014.1|27007.1|18
1649449800000|2022-04-08 20:30:00|27016.6|27009.6|27006.6|26999.6|27016.6|27009.6|27006.6|26999.6|5
1649450100000|2022-04-08 20:35:00|27004.1|26997.1|27009.1|27002.1|27009.1|27002.1|27004.1|26997.1|8
1649450400000|2022-04-08 20:40:00|27011.6|27004.6|27011.6|27004.6|27011.6|27004.6|27009.1|27002.1|3
1649450700000|2022-04-08 20:45:00|27014.1|27007.1|27031.6|27024.6|27036.6|27029.6|27009.1|27002.1|88
1649451000000|2022-04-08 20:50:00|27034.1|27027.1|27019.1|27012.1|27036.6|27029.6|27016.6|27009.6|34
1649451300000|2022-04-08 20:55:00|27021.6|27014.6|27020.6|26990.6|27021.6|27014.6|27013.1|26990.6|25
1649023200000|2022-04-03 22:00:00|27967.7|27952.7|27965.2|27950.2|27987.7|27972.7|27957.7|27942.7|86
1649023500000|2022-04-03 22:05:00|27967.7|27952.7|27975.2|27960.2|27977.7|27962.7|27965.2|27950.2|4
1649023800000|2022-04-03 22:10:00|27977.7|27962.7|27967.7|27952.7|27977.7|27962.7|27965.2|27950.2|0
1649024100000|2022-04-03 22:15:00|27970.2|27955.2|27955.2|27940.2|27970.2|27955.2|27952.7|27937.7|33
1649024400000|2022-04-03 22:20:00|27952.7|27937.7|27950.2|27935.2|27957.7|27942.7|27945.2|27930.2|34
1649024700000|2022-04-03 22:25:00|27952.7|27937.7|27955.2|27940.2|27957.7|27942.7|27947.7|27932.7|10
1649025000000|2022-04-03 22:30:00|27952.7|27937.7|27947.7|27932.7|27952.7|27937.7|27942.7|27927.7|26
1649025300000|2022-04-03 22:35:00|27955.2|27940.2|27945.2|27930.2|27957.7|27942.7|27942.7|27927.7|12
1649025600000|2022-04-03 22:40:00|27947.7|27932.7|27947.7|27932.7|27950.2|27935.2|27945.2|27930.2|7
1649025900000|2022-04-03 22:45:00|27950.2|27935.2|27950.2|27935.2|27952.7|27937.7|27950.2|27935.2|3
1649026200000|2022-04-03 22:50:00|27947.7|27932.7|27945.2|27930.2|27947.7|27932.7|27945.2|27930.2|5
1649026500000|2022-04-03 22:55:00|27947.7|27932.7|27945.2|27930.2|27947.7|27932.7|27945.2|27930.2|1
1649026800000|2022-04-03 23:00:00|27947.7|27932.7|27917.7|27902.7|27947.7|27932.7|27912.7|27897.7|58
1649027100000|2022-04-03 23:05:00|27915.2|27900.2|27922.7|27907.7|27922.7|27907.7|27915.2|27900.2|13
1649027400000|2022-04-03 23:10:00|27920.2|27905.2|27925.2|27910.2|27930.2|27915.2|27920.2|27905.2|40
1649027700000|2022-04-03 23:15:00|27922.7|27907.7|27920.2|27905.2|27925.2|27910.2|27915.2|27900.2|8
1649028000000|2022-04-03 23:20:00|27917.7|27902.7|27902.7|27887.7|27920.2|27905.2|27897.7|27882.7|26
1649028300000|2022-04-03 23:25:00|27900.2|27885.2|27900.2|27885.2|27905.2|27890.2|27895.2|27880.2|12
1649028600000|2022-04-03 23:30:00|27897.7|27882.7|27866.2|27859.2|27903.7|27896.7|27866.2|27859.2|13275
1649028900000|2022-04-03 23:35:00|27863.7|27856.7|27868.7|27861.7|27883.7|27876.7|27863.7|27856.7|89
1649029200000|2022-04-03 23:40:00|27871.2|27864.2|27836.2|27829.2|27883.7|27876.7|27828.7|27821.7|298
1649029500000|2022-04-03 23:45:00|27841.2|27834.2|27823.7|27816.7|27863.7|27856.7|27813.7|27806.7|340
1649029800000|2022-04-03 23:50:00|27821.2|27814.2|27843.7|27836.7|27863.7|27856.7|27808.7|27801.7|328
1649030100000|2022-04-03 23:55:00|27846.2|27839.2|27891.2|27884.2|27893.7|27886.7|27843.7|27836.7|153
1649030400000|2022-04-04 00:00:00|27893.7|27886.7|27878.7|27871.7|27983.7|27976.7|27868.7|27861.7|1102
1649030700000|2022-04-04 00:05:00|27873.7|27866.7|27898.7|27891.7|27911.2|27904.2|27841.2|27834.2|477
1649031000000|2022-04-04 00:10:00|27896.2|27889.2|27913.7|27906.7|27916.2|27909.2|27891.2|27884.2|266
1649031300000|2022-04-04 00:15:00|27916.2|27909.2|27861.2|27854.2|27928.7|27921.7|27861.2|27854.2|472
1649031600000|2022-04-04 00:20:00|27863.7|27856.7|27643.9|27636.9|27863.7|27856.7|27598.9|27591.9|345
1649031900000|2022-04-04 00:25:00|27641.4|27634.4|27661.4|27654.4|27668.9|27661.9|27631.4|27624.4|219
1649032200000|2022-04-04 00:30:00|27658.9|27651.9|27621.4|27614.4|27661.4|27654.4|27616.4|27609.4|212
1649032500000|2022-04-04 00:35:00|27623.9|27616.9|27626.4|27619.4|27626.4|27619.4|27598.9|27591.9|261
1649032800000|2022-04-04 00:40:00|27623.9|27616.9|27641.4|27634.4|27641.4|27634.4|27603.9|27596.9|254
1649033100000|2022-04-04 00:45:00|27646.4|27639.4|27636.4|27629.4|27646.4|27639.4|27621.4|27614.4|206
1649033400000|2022-04-04 00:50:00|27633.9|27626.9|27636.4|27629.4|27648.9|27641.9|27626.4|27619.4|185
1649033700000|2022-04-04 00:55:00|27633.9|27626.9|27638.9|27631.9|27661.4|27654.4|27621.4|27614.4|122
1649034000000|2022-04-04 01:00:00|27641.4|27634.4|27596.4|27589.4|27641.4|27634.4|27596.4|27589.4|267
1649034300000|2022-04-04 01:05:00|27601.4|27594.4|27621.4|27614.4|27631.4|27624.4|27576.4|27569.4|474
1649034600000|2022-04-04 01:10:00|27626.4|27619.4|27648.9|27641.9|27651.4|27644.4|27626.4|27619.4|228
1649034900000|2022-04-04 01:15:00|27646.4|27639.4|27666.4|27659.4|27678.9|27671.9|27646.4|27639.4|315
1649035200000|2022-04-04 01:20:00|27668.9|27661.9|27661.4|27654.4|27681.4|27674.4|27661.4|27654.4|164
1649035500000|2022-04-04 01:25:00|27656.4|27649.4|27671.4|27664.4|27683.9|27676.9|27641.4|27634.4|286
1649035800000|2022-04-04 01:30:00|27673.9|27666.9|27681.4|27674.4|27701.4|27694.4|27656.4|27649.4|241
1649036100000|2022-04-04 01:35:00|27678.9|27671.9|27668.9|27661.9|27701.4|27694.4|27666.4|27659.4|213
1649036400000|2022-04-04 01:40:00|27666.4|27659.4|27671.4|27664.4|27681.4|27674.4|27661.4|27654.4|98
1649036700000|2022-04-04 01:45:00|27676.4|27669.4|27661.4|27654.4|27686.4|27679.4|27661.4|27654.4|127
1649037000000|2022-04-04 01:50:00|27663.9|27656.9|27671.4|27664.4|27686.4|27679.4|27663.9|27656.9|99
1649037300000|2022-04-04 01:55:00|27673.9|27666.9|27666.4|27659.4|27681.4|27674.4|27661.4|27654.4|50
1649037600000|2022-04-04 02:00:00|27668.9|27661.9|27676.4|27669.4|27686.4|27679.4|27656.4|27649.4|210
1649037900000|2022-04-04 02:05:00|27678.9|27671.9|27671.4|27664.4|27686.4|27679.4|27663.9|27656.9|75
1649038200000|2022-04-04 02:10:00|27668.9|27661.9|27678.9|27671.9|27701.4|27694.4|27666.4|27659.4|185
1649038500000|2022-04-04 02:15:00|27676.4|27669.4|27656.4|27649.4|27678.9|27671.9|27651.4|27644.4|100
1649038800000|2022-04-04 02:20:00|27653.9|27646.9|27648.9|27641.9|27661.4|27654.4|27641.4|27634.4|96
1649039100000|2022-04-04 02:25:00|27651.4|27644.4|27641.4|27634.4|27651.4|27644.4|27631.4|27624.4|172
1649039400000|2022-04-04 02:30:00|27638.9|27631.9|27636.4|27629.4|27646.4|27639.4|27631.4|27624.4|158
1649039700000|2022-04-04 02:35:00|27631.4|27624.4|27641.4|27634.4|27646.4|27639.4|27631.4|27624.4|85
1649040000000|2022-04-04 02:40:00|27643.9|27636.9|27651.4|27644.4|27653.9|27646.9|27636.4|27629.4|90
1649040300000|2022-04-04 02:45:00|27648.9|27641.9|27651.4|27644.4|27656.4|27649.4|27646.4|27639.4|31
1649040600000|2022-04-04 02:50:00|27653.9|27646.9|27656.4|27649.4|27661.4|27654.4|27651.4|27644.4|41
1649040900000|2022-04-04 02:55:00|27658.9|27651.9|27656.4|27649.4|27666.4|27659.4|27646.4|27639.4|92
1649041200000|2022-04-04 03:00:00|27658.9|27651.9|27656.4|27649.4|27661.4|27654.4|27646.4|27639.4|56
1649041500000|2022-04-04 03:05:00|27658.9|27651.9|27661.4|27654.4|27666.4|27659.4|27651.4|27644.4|41
1649041800000|2022-04-04 03:10:00|27663.9|27656.9|27666.4|27659.4|27676.4|27669.4|27661.4|27654.4|52
1649042100000|2022-04-04 03:15:00|27668.9|27661.9|27671.4|27664.4|27676.4|27669.4|27666.4|27659.4|38
1649042400000|2022-04-04 03:20:00|27668.9|27661.9|27668.9|27661.9|27676.4|27669.4|27666.4|27659.4|28
1649042700000|2022-04-04 03:25:00|27666.4|27659.4|27671.4|27664.4|27686.4|27679.4|27666.4|27659.4|118
1649043000000|2022-04-04 03:30:00|27673.9|27666.9|27678.9|27671.9|27696.4|27689.4|27666.4|27659.4|209
1649043300000|2022-04-04 03:35:00|27676.4|27669.4|27671.4|27664.4|27691.4|27684.4|27668.9|27661.9|132
1649043600000|2022-04-04 03:40:00|27668.9|27661.9|27671.4|27664.4|27676.4|27669.4|27661.4|27654.4|67
1649043900000|2022-04-04 03:45:00|27666.4|27659.4|27676.4|27669.4|27678.9|27671.9|27666.4|27659.4|42
1649044200000|2022-04-04 03:50:00|27671.4|27664.4|27681.4|27674.4|27686.4|27679.4|27661.4|27654.4|83
1649044500000|2022-04-04 03:55:00|27678.9|27671.9|27691.4|27684.4|27696.4|27689.4|27676.4|27669.4|98
1649044800000|2022-04-04 04:00:00|27693.9|27686.9|27706.4|27699.4|27706.4|27699.4|27693.9|27686.9|134
1649045100000|2022-04-04 04:05:00|27711.4|27704.4|27706.4|27699.4|27711.4|27704.4|27696.4|27689.4|83
1649045400000|2022-04-04 04:10:00|27701.4|27694.4|27696.4|27689.4|27706.4|27699.4|27696.4|27689.4|78
1649045700000|2022-04-04 04:15:00|27698.9|27691.9|27706.4|27699.4|27711.4|27704.4|27696.4|27689.4|113
1649046000000|2022-04-04 04:20:00|27708.9|27701.9|27711.4|27704.4|27721.4|27714.4|27706.4|27699.4|68
1649046300000|2022-04-04 04:25:00|27708.9|27701.9|27706.4|27699.4|27716.4|27709.4|27701.4|27694.4|130
1649046600000|2022-04-04 04:30:00|27708.9|27701.9|27676.4|27669.4|27711.4|27704.4|27671.4|27664.4|293
1649046900000|2022-04-04 04:35:00|27673.9|27666.9|27678.9|27671.9|27686.4|27679.4|27671.4|27664.4|90
1649047200000|2022-04-04 04:40:00|27676.4|27669.4|27681.4|27674.4|27686.4|27679.4|27676.4|27669.4|92
1649047500000|2022-04-04 04:45:00|27686.4|27679.4|27686.4|27679.4|27691.4|27684.4|27681.4|27674.4|64
1649047800000|2022-04-04 04:50:00|27691.4|27684.4|27691.4|27684.4|27693.9|27686.9|27681.4|27674.4|67
1649048100000|2022-04-04 04:55:00|27693.9|27686.9|27696.4|27689.4|27703.9|27696.9|27691.4|27684.4|80
1649048400000|2022-04-04 05:00:00|27701.4|27694.4|27696.4|27689.4|27706.4|27699.4|27681.4|27674.4|178
1649048700000|2022-04-04 05:05:00|27693.9|27686.9|27691.4|27684.4|27696.4|27689.4|27686.4|27679.4|94
1649049000000|2022-04-04 05:10:00|27688.9|27681.9|27681.4|27674.4|27691.4|27684.4|27676.4|27669.4|139
1649049300000|2022-04-04 05:15:00|27683.9|27676.9|27691.4|27684.4|27691.4|27684.4|27681.4|27674.4|97
1649049600000|2022-04-04 05:20:00|27693.9|27686.9|27676.4|27669.4|27696.4|27689.4|27676.4|27669.4|75
1649049900000|2022-04-04 05:25:00|27671.4|27664.4|27671.4|27664.4|27688.9|27681.9|27668.9|27661.9|145
1649050200000|2022-04-04 05:30:00|27673.9|27666.9|27666.4|27659.4|27686.4|27679.4|27661.4|27654.4|168
1649050500000|2022-04-04 05:35:00|27668.9|27661.9|27671.4|27664.4|27676.4|27669.4|27666.4|27659.4|81
1649050800000|2022-04-04 05:40:00|27673.9|27666.9|27676.4|27669.4|27676.4|27669.4|27666.4|27659.4|90
1649051100000|2022-04-04 05:45:00|27678.9|27671.9|27676.4|27669.4|27686.4|27679.4|27671.4|27664.4|221
1649051400000|2022-04-04 05:50:00|27681.4|27674.4|27701.4|27694.4|27703.9|27696.9|27681.4|27674.4|345
1649051700000|2022-04-04 05:55:00|27706.4|27699.4|27738.9|27731.9|27738.9|27731.9|27701.4|27694.4|1035
1649052000000|2022-04-04 06:00:00|27736.4|27729.4|27756.4|27749.4|27776.4|27769.4|27726.4|27719.4|1017
1649052300000|2022-04-04 06:05:00|27753.9|27746.9|27758.9|27751.9|27761.4|27754.4|27738.9|27731.9|510
1649052600000|2022-04-04 06:10:00|27761.4|27754.4|27786.4|27779.4|27786.4|27779.4|27756.4|27749.4|291
1649052900000|2022-04-04 06:15:00|27783.9|27776.9|27776.4|27769.4|27791.4|27784.4|27776.4|27769.4|319
1649053200000|2022-04-04 06:20:00|27771.4|27764.4|27773.9|27766.9|27781.4|27774.4|27771.4|27764.4|204
1649053500000|2022-04-04 06:25:00|27776.4|27769.4|27778.9|27771.9|27781.4|27774.4|27771.4|27764.4|52
1649053800000|2022-04-04 06:30:00|27781.4|27774.4|27778.9|27771.9|27783.9|27776.9|27776.4|27769.4|68
1649054100000|2022-04-04 06:35:00|27781.4|27774.4|27771.4|27764.4|27786.4|27779.4|27766.4|27759.4|108
1649054400000|2022-04-04 06:40:00|27773.9|27766.9|27791.4|27784.4|27791.4|27784.4|27773.9|27766.9|61
1649054700000|2022-04-04 06:45:00|27796.4|27789.4|27786.4|27779.4|27796.4|27789.4|27786.4|27779.4|71
1649055000000|2022-04-04 06:50:00|27788.9|27781.9|27776.4|27769.4|27791.4|27784.4|27776.4|27769.4|38
1649055300000|2022-04-04 06:55:00|27771.4|27764.4|27766.4|27759.4|27771.4|27764.4|27756.4|27749.4|84
1649055600000|2022-04-04 07:00:00|27771.4|27764.4|27763.9|27756.9|27776.4|27769.4|27751.4|27744.4|105
1649055900000|2022-04-04 07:05:00|27761.4|27754.4|27721.4|27714.4|27763.9|27756.9|27711.4|27704.4|89
1649056200000|2022-04-04 07:10:00|27723.9|27716.9|27673.9|27666.9|27728.9|27721.9|27673.9|27666.9|112
1649056500000|2022-04-04 07:15:00|27676.4|27669.4|27686.4|27679.4|27696.4|27689.4|27666.4|27659.4|120
1649056800000|2022-04-04 07:20:00|27688.9|27681.9|27673.9|27666.9|27691.4|27684.4|27671.4|27664.4|56
1649057100000|2022-04-04 07:25:00|27671.4|27664.4|27686.4|27679.4|27691.4|27684.4|27661.4|27654.4|138
1649057400000|2022-04-04 07:30:00|27691.4|27684.4|27691.4|27684.4|27701.4|27694.4|27686.4|27679.4|464
1649057700000|2022-04-04 07:35:00|27693.9|27686.9|27691.4|27684.4|27701.4|27694.4|27686.4|27679.4|108
1649058000000|2022-04-04 07:40:00|27693.9|27686.9|27678.9|27671.9|27698.9|27691.9|27671.4|27664.4|218
1649058300000|2022-04-04 07:45:00|27676.4|27669.4|27683.9|27676.9|27691.4|27684.4|27676.4|27669.4|74
1649058600000|2022-04-04 07:50:00|27681.4|27674.4|27696.4|27689.4|27696.4|27689.4|27681.4|27674.4|75
1649058900000|2022-04-04 07:55:00|27691.4|27684.4|27681.4|27674.4|27691.4|27684.4|27671.4|27664.4|37
1649059200000|2022-04-04 08:00:00|27678.9|27671.9|27656.4|27649.4|27686.4|27679.4|27638.9|27631.9|211
1649059500000|2022-04-04 08:05:00|27653.9|27646.9|27656.4|27649.4|27671.4|27664.4|27646.4|27639.4|77
1649059800000|2022-04-04 08:10:00|27658.9|27651.9|27661.4|27654.4|27663.9|27656.9|27651.4|27644.4|48
1649060100000|2022-04-04 08:15:00|27658.9|27651.9|27651.4|27644.4|27663.9|27656.9|27641.4|27634.4|54
1649060400000|2022-04-04 08:20:00|27653.9|27646.9|27673.9|27666.9|27676.4|27669.4|27651.4|27644.4|47
1649060700000|2022-04-04 08:25:00|27671.4|27664.4|27686.4|27679.4|27686.4|27679.4|27666.4|27659.4|58
1649061000000|2022-04-04 08:30:00|27691.4|27684.4|27706.4|27699.4|27706.4|27699.4|27683.9|27676.9|106
1649061300000|2022-04-04 08:35:00|27703.9|27696.9|27693.9|27686.9|27711.4|27704.4|27688.9|27681.9|127
1649061600000|2022-04-04 08:40:00|27691.4|27684.4|27686.4|27679.4|27696.4|27689.4|27681.4|27674.4|64
1649061900000|2022-04-04 08:45:00|27688.9|27681.9|27696.4|27689.4|27701.4|27694.4|27686.4|27679.4|25
1649062200000|2022-04-04 08:50:00|27701.4|27694.4|27706.4|27699.4|27706.4|27699.4|27691.4|27684.4|81
1649062500000|2022-04-04 08:55:00|27708.9|27701.9|27701.4|27694.4|27708.9|27701.9|27698.9|27691.9|70
1649062800000|2022-04-04 09:00:00|27698.9|27691.9|27726.4|27719.4|27726.4|27719.4|27698.9|27691.9|111
1649063100000|2022-04-04 09:05:00|27723.9|27716.9|27741.4|27734.4|27746.4|27739.4|27723.9|27716.9|74
1649063400000|2022-04-04 09:10:00|27743.9|27736.9|27751.4|27744.4|27756.4|27749.4|27743.9|27736.9|142
1649063700000|2022-04-04 09:15:00|27748.9|27741.9|27741.4|27734.4|27753.9|27746.9|27736.4|27729.4|987
1649064000000|2022-04-04 09:20:00|27736.4|27729.4|27738.9|27731.9|27746.4|27739.4|27733.9|27726.9|30
1649064300000|2022-04-04 09:25:00|27736.4|27729.4|27736.4|27729.4|27741.4|27734.4|27733.9|27726.9|11
1649064600000|2022-04-04 09:30:00|27733.9|27726.9|27731.4|27724.4|27736.4|27729.4|27721.4|27714.4|34
1649064900000|2022-04-04 09:35:00|27733.9|27726.9|27741.4|27734.4|27748.9|27741.9|27731.4|27724.4|20
1649065200000|2022-04-04 09:40:00|27743.9|27736.9|27736.4|27729.4|27746.4|27739.4|27733.9|27726.9|29
1649065500000|2022-04-04 09:45:00|27733.9|27726.9|27733.9|27726.9|27736.4|27729.4|27731.4|27724.4|22
1649065800000|2022-04-04 09:50:00|27731.4|27724.4|27731.4|27724.4|27743.9|27736.9|27731.4|27724.4|35
1649066100000|2022-04-04 09:55:00|27733.9|27726.9|27761.4|27754.4|27766.4|27759.4|27733.9|27726.9|130
1649066400000|2022-04-04 10:00:00|27756.4|27749.4|27751.4|27744.4|27761.4|27754.4|27748.9|27741.9|107
1649066700000|2022-04-04 10:05:00|27753.9|27746.9|27756.4|27749.4|27756.4|27749.4|27751.4|27744.4|27
1649067000000|2022-04-04 10:10:00|27758.9|27751.9|27756.4|27749.4|27766.4|27759.4|27746.4|27739.4|71
1649067300000|2022-04-04 10:15:00|27763.9|27756.9|27756.4|27749.4|27771.4|27764.4|27756.4|27749.4|70
1649067600000|2022-04-04 10:20:00|27758.9|27751.9|27773.9|27766.9|27776.4|27769.4|27756.4|27749.4|103
1649067900000|2022-04-04 10:25:00|27776.4|27769.4|27761.4|27754.4|27776.4|27769.4|27756.4|27749.4|45
1649068200000|2022-04-04 10:30:00|27758.9|27751.9|27751.4|27744.4|27761.4|27754.4|27746.4|27739.4|54
1649068500000|2022-04-04 10:35:00|27746.4|27739.4|27751.4|27744.4|27751.4|27744.4|27746.4|27739.4|35
1649068800000|2022-04-04 10:40:00|27746.4|27739.4|27751.4|27744.4|27756.4|27749.4|27746.4|27739.4|29
1649069100000|2022-04-04 10:45:00|27756.4|27749.4|27751.4|27744.4|27756.4|27749.4|27751.4|27744.4|18
1649069400000|2022-04-04 10:50:00|27746.4|27739.4|27738.9|27731.9|27746.4|27739.4|27733.9|27726.9|39
1649069700000|2022-04-04 10:55:00|27741.4|27734.4|27746.4|27739.4|27746.4|27739.4|27738.9|27731.9|17
1649070000000|2022-04-04 11:00:00|27748.9|27741.9|27743.9|27736.9|27751.4|27744.4|27741.4|27734.4|53
1649070300000|2022-04-04 11:05:00|27746.4|27739.4|27751.4|27744.4|27751.4|27744.4|27741.4|27734.4|29
1649070600000|2022-04-04 11:10:00|27756.4|27749.4|27746.4|27739.4|27756.4|27749.4|27741.4|27734.4|26
1649070900000|2022-04-04 11:15:00|27743.9|27736.9|27751.4|27744.4|27756.4|27749.4|27741.4|27734.4|29
1649071200000|2022-04-04 11:20:00|27748.9|27741.9|27741.4|27734.4|27753.9|27746.9|27741.4|27734.4|29
1649071500000|2022-04-04 11:25:00|27738.9|27731.9|27736.4|27729.4|27741.4|27734.4|27731.4|27724.4|20
1649071800000|2022-04-04 11:30:00|27738.9|27731.9|27736.4|27729.4|27746.4|27739.4|27736.4|27729.4|35
1649072100000|2022-04-04 11:35:00|27733.9|27726.9|27736.4|27729.4|27741.4|27734.4|27726.4|27719.4|20
1649072400000|2022-04-04 11:40:00|27738.9|27731.9|27741.4|27734.4|27741.4|27734.4|27736.4|27729.4|10
1649072700000|2022-04-04 11:45:00|27736.4|27729.4|27741.4|27734.4|27741.4|27734.4|27736.4|27729.4|25
1649073000000|2022-04-04 11:50:00|27736.4|27729.4|27746.4|27739.4|27751.4|27744.4|27736.4|27729.4|84
1649073300000|2022-04-04 11:55:00|27748.9|27741.9|27756.4|27749.4|27761.4|27754.4|27748.9|27741.9|132
1649073600000|2022-04-04 12:00:00|27758.9|27751.9|27751.4|27744.4|27761.4|27754.4|27748.9|27741.9|31
1649073900000|2022-04-04 12:05:00|27753.9|27746.9|27741.4|27734.4|27753.9|27746.9|27741.4|27734.4|45
1649074200000|2022-04-04 12:10:00|27743.9|27736.9|27746.4|27739.4|27748.9|27741.9|27741.4|27734.4|49
1649074500000|2022-04-04 12:15:00|27748.9|27741.9|27746.4|27739.4|27753.9|27746.9|27746.4|27739.4|18
1649074800000|2022-04-04 12:20:00|27748.9|27741.9|27756.4|27749.4|27756.4|27749.4|27746.4|27739.4|11
1649075100000|2022-04-04 12:25:00|27753.9|27746.9|27746.4|27739.4|27761.4|27754.4|27746.4|27739.4|26
1649075400000|2022-04-04 12:30:00|27748.9|27741.9|27746.4|27739.4|27753.9|27746.9|27746.4|27739.4|19
1649075700000|2022-04-04 12:35:00|27748.9|27741.9|27741.4|27734.4|27753.9|27746.9|27741.4|27734.4|21
1649076000000|2022-04-04 12:40:00|27743.9|27736.9|27743.9|27736.9|27751.4|27744.4|27741.4|27734.4|19
1649076300000|2022-04-04 12:45:00|27741.4|27734.4|27726.4|27719.4|27743.9|27736.9|27726.4|27719.4|171
1649076600000|2022-04-04 12:50:00|27728.9|27721.9|27736.4|27729.4|27738.9|27731.9|27726.4|27719.4|42
1649076900000|2022-04-04 12:55:00|27733.9|27726.9|27736.4|27729.4|27741.4|27734.4|27731.4|27724.4|52
1649077200000|2022-04-04 13:00:00|27741.4|27734.4|27751.4|27744.4|27751.4|27744.4|27736.4|27729.4|38
1649077500000|2022-04-04 13:05:00|27756.4|27749.4|27751.4|27744.4|27756.4|27749.4|27746.4|27739.4|16
1649077800000|2022-04-04 13:10:00|27753.9|27746.9|27763.9|27756.9|27766.4|27759.4|27751.4|27744.4|62
1649078100000|2022-04-04 13:15:00|27766.4|27759.4|27776.4|27769.4|27776.4|27769.4|27761.4|27754.4|62
1649078400000|2022-04-04 13:20:00|27771.4|27764.4|27783.9|27776.9|27786.4|27779.4|27771.4|27764.4|140
1649078700000|2022-04-04 13:25:00|27786.4|27779.4|27771.4|27764.4|27786.4|27779.4|27768.9|27761.9|66
1649079000000|2022-04-04 13:30:00|27773.9|27766.9|27756.4|27749.4|27776.4|27769.4|27746.4|27739.4|131
1649079300000|2022-04-04 13:35:00|27758.9|27751.9|27776.4|27769.4|27786.4|27779.4|27756.4|27749.4|114
1649079600000|2022-04-04 13:40:00|27778.9|27771.9|27806.4|27799.4|27806.4|27799.4|27776.4|27769.4|129
1649079900000|2022-04-04 13:45:00|27811.4|27804.4|27836.4|27829.4|27836.4|27829.4|27798.9|27791.9|197
1649080200000|2022-04-04 13:50:00|27841.4|27834.4|27848.9|27841.9|27851.4|27844.4|27831.4|27824.4|192
1649080500000|2022-04-04 13:55:00|27851.4|27844.4|27888.9|27881.9|27911.4|27904.4|27846.4|27839.4|697
1649080800000|2022-04-04 14:00:00|27891.4|27884.4|27898.9|27891.9|27911.4|27904.4|27881.4|27874.4|205
1649081100000|2022-04-04 14:05:00|27901.4|27894.4|27896.4|27889.4|27918.9|27911.9|27891.4|27884.4|186
1649081400000|2022-04-04 14:10:00|27901.4|27894.4|27903.9|27896.9|27921.4|27914.4|27891.4|27884.4|375
1649081700000|2022-04-04 14:15:00|27901.4|27894.4|27898.9|27891.9|27906.4|27899.4|27873.9|27866.9|115
1649082000000|2022-04-04 14:20:00|27901.4|27894.4|27918.9|27911.9|27921.4|27914.4|27891.4|27884.4|132
1649082300000|2022-04-04 14:25:00|27921.4|27914.4|27946.4|27939.4|27948.9|27941.9|27911.4|27904.4|211
1649082600000|2022-04-04 14:30:00|27948.9|27941.9|27918.9|27911.9|27951.4|27944.4|27916.4|27909.4|165
1649082900000|2022-04-04 14:35:00|27921.4|27914.4|27946.4|27939.4|27951.4|27944.4|27911.4|27904.4|108
1649083200000|2022-04-04 14:40:00|27943.9|27936.9|27916.4|27909.4|27946.4|27939.4|27911.4|27904.4|72
1649083500000|2022-04-04 14:45:00|27911.4|27904.4|27926.4|27919.4|27936.4|27929.4|27911.4|27904.4|63
1649083800000|2022-04-04 14:50:00|27928.9|27921.9|27916.4|27909.4|27933.9|27926.9|27916.4|27909.4|37
1649084100000|2022-04-04 14:55:00|27918.9|27911.9|27921.4|27914.4|27928.9|27921.9|27916.4|27909.4|43
1649084400000|2022-04-04 15:00:00|27926.4|27919.4|27953.9|27946.9|27956.4|27949.4|27923.9|27916.9|148
1649084700000|2022-04-04 15:05:00|27951.4|27944.4|27961.4|27954.4|27966.4|27959.4|27946.4|27939.4|88
1649085000000|2022-04-04 15:10:00|27958.9|27951.9|27951.4|27944.4|27961.4|27954.4|27941.4|27934.4|104
1649085300000|2022-04-04 15:15:00|27953.9|27946.9|27951.4|27944.4|27956.4|27949.4|27946.4|27939.4|59
1649085600000|2022-04-04 15:20:00|27948.9|27941.9|27946.4|27939.4|27951.4|27944.4|27936.4|27929.4|47
1649085900000|2022-04-04 15:25:00|27943.9|27936.9|27958.9|27951.9|27961.4|27954.4|27941.4|27934.4|69
1649086200000|2022-04-04 15:30:00|27956.4|27949.4|27956.4|27949.4|27971.4|27964.4|27951.4|27944.4|278
1649086500000|2022-04-04 15:35:00|27953.9|27946.9|27961.4|27954.4|27961.4|27954.4|27946.4|27939.4|73
1649086800000|2022-04-04 15:40:00|27958.9|27951.9|27966.4|27959.4|27971.4|27964.4|27956.4|27949.4|75
1649087100000|2022-04-04 15:45:00|27961.4|27954.4|27976.4|27969.4|27986.4|27979.4|27961.4|27954.4|84
1649087400000|2022-04-04 15:50:00|27978.9|27971.9|27981.4|27974.4|27981.4|27974.4|27961.4|27954.4|348
1649087700000|2022-04-04 15:55:00|27978.9|27971.9|27983.9|27976.9|27991.4|27984.4|27976.4|27969.4|93
1649088000000|2022-04-04 16:00:00|27981.4|27974.4|27961.4|27954.4|27983.9|27976.9|27961.4|27954.4|79
1649088300000|2022-04-04 16:05:00|27966.4|27959.4|27961.4|27954.4|27966.4|27959.4|27951.4|27944.4|42
1649088600000|2022-04-04 16:10:00|27958.9|27951.9|27971.4|27964.4|27971.4|27964.4|27951.4|27944.4|63
1649088900000|2022-04-04 16:15:00|27968.9|27961.9|27973.9|27966.9|27973.9|27966.9|27961.4|27954.4|38
1649089200000|2022-04-04 16:20:00|27976.4|27969.4|27968.9|27961.9|27976.4|27969.4|27966.4|27959.4|47
1649089500000|2022-04-04 16:25:00|27971.4|27964.4|27973.9|27966.9|27978.9|27971.9|27966.4|27959.4|52
1649089800000|2022-04-04 16:30:00|27971.4|27964.4|27981.4|27974.4|27983.9|27976.9|27971.4|27964.4|25
1649090100000|2022-04-04 16:35:00|27976.4|27969.4|27956.4|27949.4|27976.4|27969.4|27951.4|27944.4|67
1649090400000|2022-04-04 16:40:00|27953.9|27946.9|27956.4|27949.4|27961.4|27954.4|27946.4|27939.4|67
1649090700000|2022-04-04 16:45:00|27953.9|27946.9|27956.4|27949.4|27958.9|27951.9|27946.4|27939.4|50
1649091000000|2022-04-04 16:50:00|27958.9|27951.9|27966.4|27959.4|27971.4|27964.4|27956.4|27949.4|45
1649091300000|2022-04-04 16:55:00|27963.9|27956.9|27966.4|27959.4|27971.4|27964.4|27956.4|27949.4|78
1649091600000|2022-04-04 17:00:00|27963.9|27956.9|27951.4|27944.4|27966.4|27959.4|27943.9|27936.9|51
1649091900000|2022-04-04 17:05:00|27948.9|27941.9|27948.9|27941.9|27953.9|27946.9|27941.4|27934.4|41
1649092200000|2022-04-04 17:10:00|27946.4|27939.4|27948.9|27941.9|27956.4|27949.4|27946.4|27939.4|22
1649092500000|2022-04-04 17:15:00|27946.4|27939.4|27956.4|27949.4|27956.4|27949.4|27941.4|27934.4|35
1649092800000|2022-04-04 17:20:00|27953.9|27946.9|27946.4|27939.4|27958.9|27951.9|27941.4|27934.4|69
1649093100000|2022-04-04 17:25:00|27943.9|27936.9|27951.4|27944.4|27951.4|27944.4|27941.4|27934.4|31
1649093400000|2022-04-04 17:30:00|27946.4|27939.4|27956.4|27949.4|27956.4|27949.4|27946.4|27939.4|44
1649093700000|2022-04-04 17:35:00|27961.4|27954.4|27956.4|27949.4|27961.4|27954.4|27951.4|27944.4|48
1649094000000|2022-04-04 17:40:00|27953.9|27946.9|27966.4|27959.4|27966.4|27959.4|27953.9|27946.9|25
1649094300000|2022-04-04 17:45:00|27961.4|27954.4|27963.9|27956.9|27971.4|27964.4|27961.4|27954.4|45
1649094600000|2022-04-04 17:50:00|27966.4|27959.4|27966.4|27959.4|27973.9|27966.9|27966.4|27959.4|27
1649094900000|2022-04-04 17:55:00|27971.4|27964.4|27986.4|27979.4|27986.4|27979.4|27968.9|27961.9|40
1649095200000|2022-04-04 18:00:00|27983.9|27976.9|27986.4|27979.4|27986.4|27979.4|27976.4|27969.4|46
1649095500000|2022-04-04 18:05:00|27983.9|27976.9|27953.9|27946.9|27986.4|27979.4|27953.9|27946.9|72
1649095800000|2022-04-04 18:10:00|27951.4|27944.4|27951.4|27944.4|27956.4|27949.4|27946.4|27939.4|27
1649096100000|2022-04-04 18:15:00|27946.4|27939.4|27966.4|27959.4|27966.4|27959.4|27946.4|27939.4|31
1649096400000|2022-04-04 18:20:00|27968.9|27961.9|27971.4|27964.4|27976.4|27969.4|27966.4|27959.4|45
1649096700000|2022-04-04 18:25:00|27973.9|27966.9|27986.4|27979.4|27991.4|27984.4|27971.4|27964.4|72
1649097000000|2022-04-04 18:30:00|27988.9|27981.9|27991.4|27984.4|27991.4|27984.4|27976.4|27969.4|79
1649097300000|2022-04-04 18:35:00|27988.9|27981.9|27988.9|27981.9|27991.4|27984.4|27981.4|27974.4|46
1649097600000|2022-04-04 18:40:00|27986.4|27979.4|27986.4|27979.4|27988.9|27981.9|27981.4|27974.4|22
1649097900000|2022-04-04 18:45:00|27991.4|27984.4|27998.9|27991.9|28006.4|27999.4|27991.4|27984.4|118
1649098200000|2022-04-04 18:50:00|28001.4|27994.4|28006.4|27999.4|28011.4|28004.4|27991.4|27984.4|85
1649098500000|2022-04-04 18:55:00|28011.4|28004.4|28001.4|27994.4|28011.4|28004.4|28001.4|27994.4|44
1649098800000|2022-04-04 19:00:00|27998.9|27991.9|28001.4|27994.4|28006.4|27999.4|27986.4|27979.4|27
1649099100000|2022-04-04 19:05:00|28003.9|27996.9|28001.4|27994.4|28011.4|28004.4|27998.9|27991.9|34
1649099400000|2022-04-04 19:10:00|28003.9|27996.9|28006.4|27999.4|28011.4|28004.4|27996.4|27989.4|57
1649099700000|2022-04-04 19:15:00|28001.4|27994.4|28006.4|27999.4|28006.4|27999.4|28001.4|27994.4|61
1649100000000|2022-04-04 19:20:00|28011.4|28004.4|28018.9|28011.9|28021.4|28014.4|28008.9|28001.9|38
1649100300000|2022-04-04 19:25:00|28021.4|28014.4|28011.4|28004.4|28021.4|28014.4|28003.9|27996.9|37
1649100600000|2022-04-04 19:30:00|28008.9|28001.9|28011.4|28004.4|28016.4|28009.4|28001.4|27994.4|75
1649100900000|2022-04-04 19:35:00|28008.9|28001.9|28013.9|28006.9|28016.4|28009.4|28008.9|28001.9|22
1649101200000|2022-04-04 19:40:00|28011.4|28004.4|28001.4|27994.4|28016.4|28009.4|27996.4|27989.4|86
1649101500000|2022-04-04 19:45:00|27998.9|27991.9|28006.4|27999.4|28026.4|28019.4|27996.4|27989.4|203
1649101800000|2022-04-04 19:50:00|28016.4|28009.4|28016.4|28009.4|28031.4|28024.4|28006.4|27999.4|268
1649102100000|2022-04-04 19:55:00|28011.4|28004.4|28011.4|28004.4|28011.4|28004.4|27971.4|27964.4|306
1649102400000|2022-04-04 20:00:00|28006.4|27999.4|27983.9|27976.9|28008.9|28001.9|27981.4|27974.4|79
1649102700000|2022-04-04 20:05:00|27981.4|27974.4|27986.4|27979.4|27991.4|27984.4|27981.4|27974.4|4
1649103000000|2022-04-04 20:10:00|27988.9|27981.9|27981.4|27974.4|27988.9|27981.9|27981.4|27974.4|10
1649103300000|2022-04-04 20:15:00|27983.9|27976.9|27986.4|27979.4|27988.9|27981.9|27983.9|27976.9|1
1649103600000|2022-04-04 20:20:00|27981.4|27974.4|27978.9|27971.9|27988.9|27981.9|27978.9|27971.9|8
1649103900000|2022-04-04 20:25:00|27981.4|27974.4|27978.9|27971.9|27986.4|27979.4|27976.4|27969.4|5
1649104200000|2022-04-04 20:30:00|||||||||1
1649104500000|2022-04-04 20:35:00|27981.4|27974.4|27983.9|27976.9|27983.9|27976.9|27981.4|27974.4|1
1649104800000|2022-04-04 20:40:00|27986.4|27979.4|27986.4|27979.4|27988.9|27981.9|27983.9|27976.9|1
1649105100000|2022-04-04 20:45:00|27988.9|27981.9|27966.4|27959.4|27988.9|27981.9|27963.9|27956.9|35
1649105400000|2022-04-04 20:50:00|27968.9|27961.9|27961.4|27954.4|27973.9|27966.9|27958.9|27951.9|36
1649105700000|2022-04-04 20:55:00|27963.9|27956.9|27960.4|27945.4|27978.9|27971.9|27957.9|27942.9|13
1649106000000|2022-04-04 21:00:00|27967.9|27952.9|27970.4|27955.4|27972.9|27957.9|27955.4|27940.4|5
1649106600000|2022-04-04 21:10:00|27972.9|27957.9|27970.4|27955.4|27972.9|27957.9|27970.4|27955.4|0
1649106900000|2022-04-04 21:15:00|27971.2|27941.2|27970.3|27940.3|27971.4|27941.4|27970.2|27940.2|7372
1649107200000|2022-04-04 21:20:00|27970.2|27940.2|27971.2|27941.2|27971.2|27941.2|27969.2|27939.2|0
1649107500000|2022-04-04 21:25:00|27972.8|27942.8|27973.8|27943.8|27974.5|27944.5|27971.2|27941.2|0
1649107800000|2022-04-04 21:30:00|27973.9|27943.9|27970.1|27940.1|27973.9|27943.9|27970|27940|0
1649108100000|2022-04-04 21:35:00|27970.6|27940.6|27969.6|27939.6|27971.2|27941.2|27969.6|27939.6|0
1649108400000|2022-04-04 21:40:00|27969.4|27939.4|27969|27939|27969.8|27939.8|27967|27937|0
1649108700000|2022-04-04 21:45:00|27968.8|27938.8|27969.2|27939.2|27969.4|27939.4|27968.8|27938.8|0
1649109000000|2022-04-04 21:50:00|27969.4|27939.4|27969.1|27939.1|27969.4|27939.4|27969.1|27939.1|0
1649109300000|2022-04-04 21:55:00|27969.5|27939.5|27971.3|27941.3|27971.3|27941.3|27969.5|27939.5|0
1649109600000|2022-04-04 22:00:00|27971|27941|27972.9|27957.9|27977.9|27962.9|27964.4|27934.4|3
1649109900000|2022-04-04 22:05:00|27970.4|27955.4|27970.4|27955.4|27975.4|27960.4|27967.9|27952.9|5
1649110800000|2022-04-04 22:20:00|27965.4|27950.4|27962.9|27947.9|27965.4|27950.4|27960.4|27945.4|6
1649111100000|2022-04-04 22:25:00|27960.4|27945.4|27962.9|27947.9|27962.9|27947.9|27960.4|27945.4|5
1649111400000|2022-04-04 22:30:00|27960.4|27945.4|27962.9|27947.9|27962.9|27947.9|27960.4|27945.4|2
1649111700000|2022-04-04 22:35:00|27960.4|27945.4|27952.9|27937.9|27960.4|27945.4|27952.9|27937.9|2
1649112000000|2022-04-04 22:40:00|27950.4|27935.4|27952.9|27937.9|27952.9|27937.9|27950.4|27935.4|4
1649112300000|2022-04-04 22:45:00|27955.4|27940.4|27962.9|27947.9|27965.4|27950.4|27955.4|27940.4|12
1649112600000|2022-04-04 22:50:00|27960.4|27945.4|27962.9|27947.9|27965.4|27950.4|27960.4|27945.4|5
1649113200000|2022-04-04 23:00:00|27967.9|27952.9|27947.9|27932.9|27967.9|27952.9|27945.4|27930.4|52
1649113500000|2022-04-04 23:05:00|27945.4|27930.4|27947.9|27932.9|27947.9|27932.9|27945.4|27930.4|1
1649113800000|2022-04-04 23:10:00|27945.4|27930.4|27935.4|27920.4|27947.9|27932.9|27935.4|27920.4|54
1649114100000|2022-04-04 23:15:00|27932.9|27917.9|27935.4|27920.4|27935.4|27920.4|27932.9|27917.9|4
1649114400000|2022-04-04 23:20:00|27932.9|27917.9|27930.4|27915.4|27932.9|27917.9|27930.4|27915.4|7
1649114700000|2022-04-04 23:25:00|27925.4|27910.4|27927.9|27912.9|27930.4|27915.4|27925.4|27910.4|38
1649115000000|2022-04-04 23:30:00|27932.9|27917.9|27931.4|27924.4|27936.4|27929.4|27921.4|27914.4|11581
1649115300000|2022-04-04 23:35:00|27926.4|27919.4|27921.4|27914.4|27933.9|27926.9|27921.4|27914.4|125
1649115600000|2022-04-04 23:40:00|27923.9|27916.9|27926.4|27919.4|27933.9|27926.9|27921.4|27914.4|316
1649115900000|2022-04-04 23:45:00|27923.9|27916.9|27938.9|27931.9|27951.4|27944.4|27898.9|27891.9|362
1649116200000|2022-04-04 23:50:00|27941.4|27934.4|27963.9|27956.9|27971.4|27964.4|27936.4|27929.4|171
1649116500000|2022-04-04 23:55:00|27966.4|27959.4|27956.4|27949.4|27981.4|27974.4|27948.9|27941.9|104
1649116800000|2022-04-05 00:00:00|27951.4|27944.4|27856.4|27849.4|27968.9|27961.9|27848.9|27841.9|972
1649117100000|2022-04-05 00:05:00|27866.4|27859.4|27856.4|27849.4|27881.4|27874.4|27843.9|27836.9|588
1649117400000|2022-04-05 00:10:00|27858.9|27851.9|27851.4|27844.4|27871.4|27864.4|27843.9|27836.9|314
1649117700000|2022-04-05 00:15:00|27848.9|27841.9|27818.9|27811.9|27851.4|27844.4|27806.4|27799.4|876
1649118000000|2022-04-05 00:20:00|27816.4|27809.4|27786.4|27779.4|27826.4|27819.4|27781.4|27774.4|466
1649118300000|2022-04-05 00:25:00|27783.9|27776.9|27766.4|27759.4|27801.4|27794.4|27766.4|27759.4|375
1649118600000|2022-04-05 00:30:00|27768.9|27761.9|27756.4|27749.4|27776.4|27769.4|27733.9|27726.9|581
1649118900000|2022-04-05 00:35:00|27758.9|27751.9|27756.4|27749.4|27781.4|27774.4|27751.4|27744.4|352
1649119200000|2022-04-05 00:40:00|27751.4|27744.4|27741.4|27734.4|27761.4|27754.4|27741.4|27734.4|201
1649119500000|2022-04-05 00:45:00|27736.4|27729.4|27683.9|27676.9|27741.4|27734.4|27671.4|27664.4|684
1649119800000|2022-04-05 00:50:00|27686.4|27679.4|27691.4|27684.4|27718.9|27711.9|27666.4|27659.4|513
1649120100000|2022-04-05 00:55:00|27686.4|27679.4|27711.4|27704.4|27716.4|27709.4|27671.4|27664.4|236
1649120400000|2022-04-05 01:00:00|27713.9|27706.9|27668.9|27661.9|27718.9|27711.9|27661.4|27654.4|235
1649120700000|2022-04-05 01:05:00|27666.4|27659.4|27696.4|27689.4|27701.4|27694.4|27661.4|27654.4|198
1649121000000|2022-04-05 01:10:00|27701.4|27694.4|27701.4|27694.4|27711.4|27704.4|27686.4|27679.4|244
1649121300000|2022-04-05 01:15:00|27698.9|27691.9|27716.4|27709.4|27721.4|27714.4|27696.4|27689.4|185
1649121600000|2022-04-05 01:20:00|27713.9|27706.9|27721.4|27714.4|27761.4|27754.4|27713.9|27706.9|467
1649121900000|2022-04-05 01:25:00|27718.9|27711.9|27711.4|27704.4|27726.4|27719.4|27701.4|27694.4|341
1649122200000|2022-04-05 01:30:00|27708.9|27701.9|27713.9|27706.9|27723.9|27716.9|27706.4|27699.4|141
1649122500000|2022-04-05 01:35:00|27711.4|27704.4|27726.4|27719.4|27741.4|27734.4|27711.4|27704.4|190
1649122800000|2022-04-05 01:40:00|27731.4|27724.4|27711.4|27704.4|27731.4|27724.4|27693.9|27686.9|161
1649123100000|2022-04-05 01:45:00|27713.9|27706.9|27706.4|27699.4|27716.4|27709.4|27691.4|27684.4|132
1649123400000|2022-04-05 01:50:00|27711.4|27704.4|27746.4|27739.4|27746.4|27739.4|27706.4|27699.4|156
1649123700000|2022-04-05 01:55:00|27743.9|27736.9|27746.4|27739.4|27761.4|27754.4|27736.4|27729.4|458
1649124000000|2022-04-05 02:00:00|27748.9|27741.9|27751.4|27744.4|27753.9|27746.9|27731.4|27724.4|141
1649124300000|2022-04-05 02:05:00|27748.9|27741.9|27746.4|27739.4|27751.4|27744.4|27741.4|27734.4|71
1649124600000|2022-04-05 02:10:00|27741.4|27734.4|27751.4|27744.4|27751.4|27744.4|27741.4|27734.4|105
1649124900000|2022-04-05 02:15:00|27748.9|27741.9|27726.4|27719.4|27751.4|27744.4|27726.4|27719.4|173
1649125200000|2022-04-05 02:20:00|27731.4|27724.4|27721.4|27714.4|27738.9|27731.9|27696.4|27689.4|451
1649125500000|2022-04-05 02:25:00|27716.4|27709.4|27701.4|27694.4|27721.4|27714.4|27701.4|27694.4|188
1649125800000|2022-04-05 02:30:00|27696.4|27689.4|27726.4|27719.4|27726.4|27719.4|27696.4|27689.4|107
1649126100000|2022-04-05 02:35:00|27723.9|27716.9|27721.4|27714.4|27733.9|27726.9|27716.4|27709.4|96
1649126400000|2022-04-05 02:40:00|27726.4|27719.4|27726.4|27719.4|27726.4|27719.4|27723.9|27716.9|38
1649126700000|2022-04-05 02:45:00|27728.9|27721.9|27721.4|27714.4|27731.4|27724.4|27716.4|27709.4|85
1649127000000|2022-04-05 02:50:00|27716.4|27709.4|27716.4|27709.4|27721.4|27714.4|27706.4|27699.4|73
1649127300000|2022-04-05 02:55:00|27721.4|27714.4|27721.4|27714.4|27726.4|27719.4|27721.4|27714.4|40
1649127600000|2022-04-05 03:00:00|27723.9|27716.9|27726.4|27719.4|27731.4|27724.4|27721.4|27714.4|76
1649127900000|2022-04-05 03:05:00|27721.4|27714.4|27726.4|27719.4|27736.4|27729.4|27721.4|27714.4|126
1649128200000|2022-04-05 03:10:00|27731.4|27724.4|27731.4|27724.4|27731.4|27724.4|27726.4|27719.4|55
1649128500000|2022-04-05 03:15:00|27728.9|27721.9|27733.9|27726.9|27736.4|27729.4|27728.9|27721.9|53
1649128800000|2022-04-05 03:20:00|27736.4|27729.4|27731.4|27724.4|27736.4|27729.4|27726.4|27719.4|55
1649129100000|2022-04-05 03:25:00|27728.9|27721.9|27711.4|27704.4|27731.4|27724.4|27711.4|27704.4|63
1649129400000|2022-04-05 03:30:00|27716.4|27709.4|27676.4|27669.4|27721.4|27714.4|27671.4|27664.4|344
1649129700000|2022-04-05 03:35:00|27678.9|27671.9|27701.4|27694.4|27706.4|27699.4|27678.9|27671.9|157
1649130000000|2022-04-05 03:40:00|27703.9|27696.9|27711.4|27704.4|27716.4|27709.4|27701.4|27694.4|113
1649130300000|2022-04-05 03:45:00|27706.4|27699.4|27736.4|27729.4|27736.4|27729.4|27706.4|27699.4|172
1649130600000|2022-04-05 03:50:00|27746.4|27739.4|27746.4|27739.4|27761.4|27754.4|27726.4|27719.4|345
1649130900000|2022-04-05 03:55:00|27743.9|27736.9|27741.4|27734.4|27751.4|27744.4|27736.4|27729.4|121
1649131200000|2022-04-05 04:00:00|27746.4|27739.4|27756.4|27749.4|27756.4|27749.4|27743.9|27736.9|107
1649131500000|2022-04-05 04:05:00|27761.4|27754.4|27756.4|27749.4|27766.4|27759.4|27751.4|27744.4|119
1649131800000|2022-04-05 04:10:00|27758.9|27751.9|27761.4|27754.4|27766.4|27759.4|27756.4|27749.4|69
1649132100000|2022-04-05 04:15:00|27758.9|27751.9|27761.4|27754.4|27761.4|27754.4|27756.4|27749.4|71
1649132400000|2022-04-05 04:20:00|27758.9|27751.9|27768.9|27761.9|27771.4|27764.4|27756.4|27749.4|88
1649132700000|2022-04-05 04:25:00|27766.4|27759.4|27763.9|27756.9|27771.4|27764.4|27761.4|27754.4|95
1649133000000|2022-04-05 04:30:00|27761.4|27754.4|27773.9|27766.9|27781.4|27774.4|27761.4|27754.4|279
1649133300000|2022-04-05 04:35:00|27771.4|27764.4|27776.4|27769.4|27776.4|27769.4|27761.4|27754.4|145
1649133600000|2022-04-05 04:40:00|27773.9|27766.9|27776.4|27769.4|27796.4|27789.4|27768.9|27761.9|148
1649133900000|2022-04-05 04:45:00|27773.9|27766.9|27781.4|27774.4|27791.4|27784.4|27771.4|27764.4|116
1649134200000|2022-04-05 04:50:00|27783.9|27776.9|27796.4|27789.4|27796.4|27789.4|27776.4|27769.4|103
1649134500000|2022-04-05 04:55:00|27798.9|27791.9|27801.4|27794.4|27801.4|27794.4|27788.9|27781.9|136
1649134800000|2022-04-05 05:00:00|27798.9|27791.9|27796.4|27789.4|27813.9|27806.9|27796.4|27789.4|203
1649135100000|2022-04-05 05:05:00|27793.9|27786.9|27781.4|27774.4|27796.4|27789.4|27778.9|27771.9|105
1649135400000|2022-04-05 05:10:00|27786.4|27779.4|27786.4|27779.4|27788.9|27781.9|27766.4|27759.4|206
1649135700000|2022-04-05 05:15:00|27791.4|27784.4|27781.4|27774.4|27796.4|27789.4|27771.4|27764.4|175
1649136000000|2022-04-05 05:20:00|27786.4|27779.4|27776.4|27769.4|27786.4|27779.4|27771.4|27764.4|120
1649136300000|2022-04-05 05:25:00|27781.4|27774.4|27781.4|27774.4|27786.4|27779.4|27776.4|27769.4|80
1649136600000|2022-04-05 05:30:00|27778.9|27771.9|27761.4|27754.4|27781.4|27774.4|27756.4|27749.4|209
1649136900000|2022-04-05 05:35:00|27763.9|27756.9|27766.4|27759.4|27776.4|27769.4|27761.4|27754.4|141
1649137200000|2022-04-05 05:40:00|27761.4|27754.4|27781.4|27774.4|27781.4|27774.4|27756.4|27749.4|174
1649137500000|2022-04-05 05:45:00|27778.9|27771.9|27771.4|27764.4|27786.4|27779.4|27768.9|27761.9|183
1649137800000|2022-04-05 05:50:00|27773.9|27766.9|27786.4|27779.4|27791.4|27784.4|27773.9|27766.9|361
1649138100000|2022-04-05 05:55:00|27788.9|27781.9|27773.9|27766.9|27791.4|27784.4|27761.4|27754.4|670
1649138400000|2022-04-05 06:00:00|27781.4|27774.4|27801.4|27794.4|27806.4|27799.4|27781.4|27774.4|432
1649138700000|2022-04-05 06:05:00|27796.4|27789.4|27801.4|27794.4|27806.4|27799.4|27791.4|27784.4|368
1649139000000|2022-04-05 06:10:00|27806.4|27799.4|27801.4|27794.4|27818.9|27811.9|27801.4|27794.4|242
1649139300000|2022-04-05 06:15:00|27803.9|27796.9|27796.4|27789.4|27806.4|27799.4|27796.4|27789.4|136
1649139600000|2022-04-05 06:20:00|27791.4|27784.4|27801.4|27794.4|27806.4|27799.4|27781.4|27774.4|167
1649139900000|2022-04-05 06:25:00|27798.9|27791.9|27801.4|27794.4|27801.4|27794.4|27788.9|27781.9|99
1649140200000|2022-04-05 06:30:00|27793.9|27786.9|27793.9|27786.9|27803.9|27796.9|27788.9|27781.9|43
1649140500000|2022-04-05 06:35:00|27796.4|27789.4|27781.4|27774.4|27796.4|27789.4|27781.4|27774.4|11
1649140800000|2022-04-05 06:40:00|27778.9|27771.9|27776.4|27769.4|27781.4|27774.4|27773.9|27766.9|12
1649141100000|2022-04-05 06:45:00|27773.9|27766.9|27778.9|27771.9|27778.9|27771.9|27771.4|27764.4|25
1649141400000|2022-04-05 06:50:00|27781.4|27774.4|27791.4|27784.4|27791.4|27784.4|27781.4|27774.4|6
1649141700000|2022-04-05 06:55:00|27796.4|27789.4|27791.4|27784.4|27796.4|27789.4|27786.4|27779.4|49
1649142000000|2022-04-05 07:00:00|27796.4|27789.4|27821.4|27814.4|27846.4|27839.4|27791.4|27784.4|136
1649142300000|2022-04-05 07:05:00|27823.9|27816.9|27816.4|27809.4|27826.4|27819.4|27796.4|27789.4|124
1649142600000|2022-04-05 07:10:00|27818.9|27811.9|27816.4|27809.4|27828.9|27821.9|27793.9|27786.9|36
1649142900000|2022-04-05 07:15:00|27818.9|27811.9|27836.4|27829.4|27838.9|27831.9|27806.4|27799.4|59
1649143200000|2022-04-05 07:20:00|27838.9|27831.9|27826.4|27819.4|27848.9|27841.9|27811.4|27804.4|42
1649143500000|2022-04-05 07:25:00|27823.9|27816.9|27846.4|27839.4|27856.4|27849.4|27816.4|27809.4|285
1649143800000|2022-04-05 07:30:00|27848.9|27841.9|27846.4|27839.4|27861.4|27854.4|27836.4|27829.4|265
1649144100000|2022-04-05 07:35:00|27848.9|27841.9|27861.4|27854.4|27876.4|27869.4|27848.9|27841.9|185
1649144400000|2022-04-05 07:40:00|27863.9|27856.9|27871.4|27864.4|27876.4|27869.4|27861.4|27854.4|73
1649144700000|2022-04-05 07:45:00|27866.4|27859.4|27886.4|27879.4|27886.4|27879.4|27858.9|27851.9|230
1649145000000|2022-04-05 07:50:00|27881.4|27874.4|27873.9|27866.9|27886.4|27879.4|27866.4|27859.4|77
1649145300000|2022-04-05 07:55:00|27876.4|27869.4|27851.4|27844.4|27881.4|27874.4|27851.4|27844.4|138
1649145600000|2022-04-05 08:00:00|27853.9|27846.9|27848.9|27841.9|27858.9|27851.9|27846.4|27839.4|146
1649145900000|2022-04-05 08:05:00|27851.4|27844.4|27863.9|27856.9|27866.4|27859.4|27846.4|27839.4|71
1649146200000|2022-04-05 08:10:00|27861.4|27854.4|27866.4|27859.4|27868.9|27861.9|27856.4|27849.4|54
1649146500000|2022-04-05 08:15:00|27863.9|27856.9|27861.4|27854.4|27876.4|27869.4|27858.9|27851.9|83
1649146800000|2022-04-05 08:20:00|27858.9|27851.9|27846.4|27839.4|27866.4|27859.4|27843.9|27836.9|54
1649147100000|2022-04-05 08:25:00|27848.9|27841.9|27826.4|27819.4|27851.4|27844.4|27826.4|27819.4|66
1649147400000|2022-04-05 08:30:00|27823.9|27816.9|27831.4|27824.4|27836.4|27829.4|27821.4|27814.4|59
1649147700000|2022-04-05 08:35:00|27833.9|27826.9|27836.4|27829.4|27838.9|27831.9|27821.4|27814.4|29
1649148000000|2022-04-05 08:40:00|27838.9|27831.9|27836.4|27829.4|27841.4|27834.4|27831.4|27824.4|49
1649148300000|2022-04-05 08:45:00|27833.9|27826.9|27821.4|27814.4|27836.4|27829.4|27821.4|27814.4|38
1649148600000|2022-04-05 08:50:00|27823.9|27816.9|27821.4|27814.4|27826.4|27819.4|27816.4|27809.4|41
1649148900000|2022-04-05 08:55:00|27816.4|27809.4|27816.4|27809.4|27826.4|27819.4|27811.4|27804.4|32
1649149200000|2022-04-05 09:00:00|27818.9|27811.9|27816.4|27809.4|27823.9|27816.9|27811.4|27804.4|28
1649149500000|2022-04-05 09:05:00|27818.9|27811.9|27816.4|27809.4|27826.4|27819.4|27816.4|27809.4|18
1649149800000|2022-04-05 09:10:00|27818.9|27811.9|27821.4|27814.4|27826.4|27819.4|27818.9|27811.9|24
1649150100000|2022-04-05 09:15:00|27823.9|27816.9|27811.4|27804.4|27826.4|27819.4|27811.4|27804.4|20
1649150400000|2022-04-05 09:20:00|27813.9|27806.9|27803.9|27796.9|27821.4|27814.4|27801.4|27794.4|74
1649150700000|2022-04-05 09:25:00|27801.4|27794.4|27788.9|27781.9|27806.4|27799.4|27781.4|27774.4|196
1649151000000|2022-04-05 09:30:00|27786.4|27779.4|27806.4|27799.4|27806.4|27799.4|27786.4|27779.4|173
1649151300000|2022-04-05 09:35:00|27811.4|27804.4|27796.4|27789.4|27816.4|27809.4|27796.4|27789.4|86
1649151600000|2022-04-05 09:40:00|27793.9|27786.9|27766.4|27759.4|27796.4|27789.4|27766.4|27759.4|168
1649151900000|2022-04-05 09:45:00|27771.4|27764.4|27756.4|27749.4|27773.9|27766.9|27746.4|27739.4|379
1649152200000|2022-04-05 09:50:00|27753.9|27746.9|27766.4|27759.4|27771.4|27764.4|27751.4|27744.4|39
1649152500000|2022-04-05 09:55:00|27761.4|27754.4|27751.4|27744.4|27761.4|27754.4|27746.4|27739.4|71
1649152800000|2022-04-05 10:00:00|27748.9|27741.9|27761.4|27754.4|27773.9|27766.9|27746.4|27739.4|73
1649153100000|2022-04-05 10:05:00|27758.9|27751.9|27733.9|27726.9|27766.4|27759.4|27728.9|27721.9|111
1649153400000|2022-04-05 10:10:00|27736.4|27729.4|27733.9|27726.9|27741.4|27734.4|27728.9|27721.9|73
1649153700000|2022-04-05 10:15:00|27731.4|27724.4|27741.4|27734.4|27741.4|27734.4|27731.4|27724.4|19
1649154000000|2022-04-05 10:20:00|27743.9|27736.9|27721.4|27714.4|27746.4|27739.4|27713.9|27706.9|90
1649154300000|2022-04-05 10:25:00|27723.9|27716.9|27726.4|27719.4|27726.4|27719.4|27711.4|27704.4|141
1649154600000|2022-04-05 10:30:00|27728.9|27721.9|27721.4|27714.4|27736.4|27729.4|27716.4|27709.4|50
1649154900000|2022-04-05 10:35:00|27718.9|27711.9|27708.9|27701.9|27721.4|27714.4|27706.4|27699.4|65
1649155200000|2022-04-05 10:40:00|27706.4|27699.4|27721.4|27714.4|27726.4|27719.4|27706.4|27699.4|71
1649155500000|2022-04-05 10:45:00|27723.9|27716.9|27731.4|27724.4|27733.9|27726.9|27716.4|27709.4|75
1649155800000|2022-04-05 10:50:00|27726.4|27719.4|27741.4|27734.4|27746.4|27739.4|27726.4|27719.4|32
1649156100000|2022-04-05 10:55:00|27738.9|27731.9|27746.4|27739.4|27751.4|27744.4|27731.4|27724.4|96
1649156400000|2022-04-05 11:00:00|27743.9|27736.9|27741.4|27734.4|27746.4|27739.4|27736.4|27729.4|90
1649156700000|2022-04-05 11:05:00|27746.4|27739.4|27726.4|27719.4|27746.4|27739.4|27721.4|27714.4|42
1649157000000|2022-04-05 11:10:00|27723.9|27716.9|27716.4|27709.4|27726.4|27719.4|27711.4|27704.4|79
1649157300000|2022-04-05 11:15:00|27721.4|27714.4|27716.4|27709.4|27721.4|27714.4|27711.4|27704.4|47
1649157600000|2022-04-05 11:20:00|27721.4|27714.4|27716.4|27709.4|27731.4|27724.4|27716.4|27709.4|124
1649157900000|2022-04-05 11:25:00|27718.9|27711.9|27736.4|27729.4|27741.4|27734.4|27716.4|27709.4|63
1649158200000|2022-04-05 11:30:00|27733.9|27726.9|27731.4|27724.4|27741.4|27734.4|27731.4|27724.4|63
1649158500000|2022-04-05 11:35:00|27733.9|27726.9|27748.9|27741.9|27748.9|27741.9|27731.4|27724.4|37
1649158800000|2022-04-05 11:40:00|27746.4|27739.4|27751.4|27744.4|27751.4|27744.4|27746.4|27739.4|113
1649159100000|2022-04-05 11:45:00|27748.9|27741.9|27751.4|27744.4|27751.4|27744.4|27741.4|27734.4|16
1649159400000|2022-04-05 11:50:00|27748.9|27741.9|27748.9|27741.9|27751.4|27744.4|27743.9|27736.9|33
1649159700000|2022-04-05 11:55:00|27751.4|27744.4|27746.4|27739.4|27751.4|27744.4|27743.9|27736.9|37
1649160000000|2022-04-05 12:00:00|27743.9|27736.9|27751.4|27744.4|27751.4|27744.4|27741.4|27734.4|22
1649160300000|2022-04-05 12:05:00|27748.9|27741.9|27731.4|27724.4|27748.9|27741.9|27728.9|27721.9|34
1649160600000|2022-04-05 12:10:00|27728.9|27721.9|27726.4|27719.4|27731.4|27724.4|27726.4|27719.4|28
1649160900000|2022-04-05 12:15:00|27723.9|27716.9|27726.4|27719.4|27731.4|27724.4|27716.4|27709.4|24
1649161200000|2022-04-05 12:20:00|27723.9|27716.9|27711.4|27704.4|27733.9|27726.9|27711.4|27704.4|31
1649161500000|2022-04-05 12:25:00|27713.9|27706.9|27713.9|27706.9|27721.4|27714.4|27711.4|27704.4|24
1649161800000|2022-04-05 12:30:00|27716.4|27709.4|27716.4|27709.4|27721.4|27714.4|27716.4|27709.4|43
1649162100000|2022-04-05 12:35:00|27718.9|27711.9|27721.4|27714.4|27723.9|27716.9|27711.4|27704.4|41
1649162400000|2022-04-05 12:40:00|27716.4|27709.4|27716.4|27709.4|27721.4|27714.4|27706.4|27699.4|77
1649162700000|2022-04-05 12:45:00|27718.9|27711.9|27716.4|27709.4|27721.4|27714.4|27706.4|27699.4|24
1649163000000|2022-04-05 12:50:00|27713.9|27706.9|27711.4|27704.4|27721.4|27714.4|27708.9|27701.9|58
1649163300000|2022-04-05 12:55:00|27713.9|27706.9|27696.4|27689.4|27716.4|27709.4|27686.4|27679.4|105
1649163600000|2022-04-05 13:00:00|27693.9|27686.9|27706.4|27699.4|27711.4|27704.4|27691.4|27684.4|60
1649163900000|2022-04-05 13:05:00|27701.4|27694.4|27706.4|27699.4|27708.9|27701.9|27686.4|27679.4|71
1649164200000|2022-04-05 13:10:00|27703.9|27696.9|27691.4|27684.4|27706.4|27699.4|27691.4|27684.4|58
1649164500000|2022-04-05 13:15:00|27693.9|27686.9|27686.4|27679.4|27701.4|27694.4|27686.4|27679.4|91
1649164800000|2022-04-05 13:20:00|27681.4|27674.4|27686.4|27679.4|27696.4|27689.4|27676.4|27669.4|284
1649165100000|2022-04-05 13:25:00|27681.4|27674.4|27656.4|27649.4|27686.4|27679.4|27656.4|27649.4|257
1649165400000|2022-04-05 13:30:00|27658.9|27651.9|27681.4|27674.4|27686.4|27679.4|27651.4|27644.4|328
1649165700000|2022-04-05 13:35:00|27683.9|27676.9|27683.9|27676.9|27701.4|27694.4|27671.4|27664.4|353
1649166000000|2022-04-05 13:40:00|27686.4|27679.4|27678.9|27671.9|27701.4|27694.4|27671.4|27664.4|309
1649166300000|2022-04-05 13:45:00|27676.4|27669.4|27673.9|27666.9|27698.9|27691.9|27671.4|27664.4|286
1649166600000|2022-04-05 13:50:00|27676.4|27669.4|27671.4|27664.4|27676.4|27669.4|27646.4|27639.4|249
1649166900000|2022-04-05 13:55:00|27666.4|27659.4|27671.4|27664.4|27681.4|27674.4|27658.9|27651.9|316
1649167200000|2022-04-05 14:00:00|27668.9|27661.9|27681.4|27674.4|27711.4|27704.4|27666.4|27659.4|226
1649167500000|2022-04-05 14:05:00|27683.9|27676.9|27578.9|27571.9|27683.9|27676.9|27566.4|27559.4|785
1649167800000|2022-04-05 14:10:00|27581.4|27574.4|27583.9|27576.9|27596.4|27589.4|27571.4|27564.4|504
1649168100000|2022-04-05 14:15:00|27581.4|27574.4|27546.4|27539.4|27581.4|27574.4|27531.4|27524.4|672
1649168400000|2022-04-05 14:20:00|27548.9|27541.9|27576.4|27569.4|27591.4|27584.4|27541.4|27534.4|366
1649168700000|2022-04-05 14:25:00|27573.9|27566.9|27566.4|27559.4|27583.9|27576.9|27551.4|27544.4|275
1649169000000|2022-04-05 14:30:00|27568.9|27561.9|27561.4|27554.4|27583.9|27576.9|27556.4|27549.4|194
1649169300000|2022-04-05 14:35:00|27563.9|27556.9|27548.9|27541.9|27586.4|27579.4|27536.4|27529.4|249
1649169600000|2022-04-05 14:40:00|27551.4|27544.4|27571.4|27564.4|27573.9|27566.9|27546.4|27539.4|189
1649169900000|2022-04-05 14:45:00|27568.9|27561.9|27601.4|27594.4|27606.4|27599.4|27561.4|27554.4|285
1649170200000|2022-04-05 14:50:00|27603.9|27596.9|27626.4|27619.4|27631.4|27624.4|27596.4|27589.4|236
1649170500000|2022-04-05 14:55:00|27623.9|27616.9|27626.4|27619.4|27631.4|27624.4|27616.4|27609.4|195
1649170800000|2022-04-05 15:00:00|27623.9|27616.9|27616.4|27609.4|27626.4|27619.4|27596.4|27589.4|122
1649171100000|2022-04-05 15:05:00|27618.9|27611.9|27611.4|27604.4|27621.4|27614.4|27601.4|27594.4|86
1649171400000|2022-04-05 15:10:00|27613.9|27606.9|27606.4|27599.4|27616.4|27609.4|27591.4|27584.4|130
1649171700000|2022-04-05 15:15:00|27603.9|27596.9|27586.4|27579.4|27606.4|27599.4|27581.4|27574.4|101
1649172000000|2022-04-05 15:20:00|27588.9|27581.9|27571.4|27564.4|27601.4|27594.4|27571.4|27564.4|118
1649172300000|2022-04-05 15:25:00|27573.9|27566.9|27571.4|27564.4|27586.4|27579.4|27566.4|27559.4|184
1649172600000|2022-04-05 15:30:00|27573.9|27566.9|27611.4|27604.4|27613.9|27606.9|27571.4|27564.4|425
1649172900000|2022-04-05 15:35:00|27616.4|27609.4|27566.4|27559.4|27621.4|27614.4|27556.4|27549.4|172
1649173200000|2022-04-05 15:40:00|27563.9|27556.9|27576.4|27569.4|27581.4|27574.4|27556.4|27549.4|174
1649173500000|2022-04-05 15:45:00|27573.9|27566.9|27576.4|27569.4|27578.9|27571.9|27556.4|27549.4|106
1649173800000|2022-04-05 15:50:00|27573.9|27566.9|27571.4|27564.4|27591.4|27584.4|27561.4|27554.4|105
1649174100000|2022-04-05 15:55:00|27566.4|27559.4|27556.4|27549.4|27571.4|27564.4|27556.4|27549.4|103
1649174400000|2022-04-05 16:00:00|27561.4|27554.4|27561.4|27554.4|27571.4|27564.4|27546.4|27539.4|93
1649174700000|2022-04-05 16:05:00|27558.9|27551.9|27561.4|27554.4|27571.4|27564.4|27556.4|27549.4|129
1649175000000|2022-04-05 16:10:00|27563.9|27556.9|27556.4|27549.4|27563.9|27556.9|27546.4|27539.4|76
1649175300000|2022-04-05 16:15:00|27553.9|27546.9|27521.4|27514.4|27556.4|27549.4|27521.4|27514.4|96
1649175600000|2022-04-05 16:20:00|27523.9|27516.9|27521.4|27514.4|27533.9|27526.9|27511.4|27504.4|160
1649175900000|2022-04-05 16:25:00|27518.9|27511.9|27506.4|27499.4|27518.9|27511.9|27501.4|27494.4|89
1649176200000|2022-04-05 16:30:00|27503.9|27496.9|27506.4|27499.4|27511.4|27504.4|27496.4|27489.4|114
1649176500000|2022-04-05 16:35:00|27501.4|27494.4|27526.4|27519.4|27531.4|27524.4|27496.4|27489.4|190
1649176800000|2022-04-05 16:40:00|27523.9|27516.9|27526.4|27519.4|27541.4|27534.4|27521.4|27514.4|157
1649177100000|2022-04-05 16:45:00|27528.9|27521.9|27546.4|27539.4|27546.4|27539.4|27523.9|27516.9|111
1649177400000|2022-04-05 16:50:00|27543.9|27536.9|27561.4|27554.4|27561.4|27554.4|27543.9|27536.9|72
1649177700000|2022-04-05 16:55:00|27556.4|27549.4|27571.4|27564.4|27576.4|27569.4|27556.4|27549.4|71
1649178000000|2022-04-05 17:00:00|27573.9|27566.9|27576.4|27569.4|27581.4|27574.4|27563.9|27556.9|60
1649178300000|2022-04-05 17:05:00|27571.4|27564.4|27606.4|27599.4|27606.4|27599.4|27571.4|27564.4|150
1649178600000|2022-04-05 17:10:00|27611.4|27604.4|27616.4|27609.4|27616.4|27609.4|27603.9|27596.9|106
1649178900000|2022-04-05 17:15:00|27621.4|27614.4|27636.4|27629.4|27636.4|27629.4|27611.4|27604.4|107
1649179200000|2022-04-05 17:20:00|27641.4|27634.4|27616.4|27609.4|27641.4|27634.4|27611.4|27604.4|150
1649179500000|2022-04-05 17:25:00|27613.9|27606.9|27611.4|27604.4|27618.9|27611.9|27606.4|27599.4|38
1649179800000|2022-04-05 17:30:00|27613.9|27606.9|27601.4|27594.4|27616.4|27609.4|27596.4|27589.4|45
1649180100000|2022-04-05 17:35:00|27596.4|27589.4|27596.4|27589.4|27601.4|27594.4|27596.4|27589.4|86
1649180400000|2022-04-05 17:40:00|27591.4|27584.4|27561.4|27554.4|27593.9|27586.9|27561.4|27554.4|75
1649180700000|2022-04-05 17:45:00|27566.4|27559.4|27556.4|27549.4|27571.4|27564.4|27551.4|27544.4|81
1649181000000|2022-04-05 17:50:00|27553.9|27546.9|27543.9|27536.9|27561.4|27554.4|27536.4|27529.4|57
1649181300000|2022-04-05 17:55:00|27546.4|27539.4|27561.4|27554.4|27561.4|27554.4|27541.4|27534.4|60
1649181600000|2022-04-05 18:00:00|27556.4|27549.4|27546.4|27539.4|27566.4|27559.4|27543.9|27536.9|48
1649181900000|2022-04-05 18:05:00|27548.9|27541.9|27546.4|27539.4|27561.4|27554.4|27543.9|27536.9|33
1649182200000|2022-04-05 18:10:00|27548.9|27541.9|27551.4|27544.4|27558.9|27551.9|27541.4|27534.4|54
1649182500000|2022-04-05 18:15:00|27546.4|27539.4|27571.4|27564.4|27571.4|27564.4|27541.4|27534.4|68
1649182800000|2022-04-05 18:20:00|27573.9|27566.9|27576.4|27569.4|27588.9|27581.9|27566.4|27559.4|84
1649183100000|2022-04-05 18:25:00|27578.9|27571.9|27561.4|27554.4|27583.9|27576.9|27553.9|27546.9|61
1649183400000|2022-04-05 18:30:00|27558.9|27551.9|27556.4|27549.4|27566.4|27559.4|27551.4|27544.4|57
1649183700000|2022-04-05 18:35:00|27558.9|27551.9|27551.4|27544.4|27578.9|27571.9|27548.9|27541.9|41
1649184000000|2022-04-05 18:40:00|27548.9|27541.9|27581.4|27574.4|27586.4|27579.4|27548.9|27541.9|70
1649184300000|2022-04-05 18:45:00|27578.9|27571.9|27571.4|27564.4|27586.4|27579.4|27561.4|27554.4|41
1649184600000|2022-04-05 18:50:00|27576.4|27569.4|27571.4|27564.4|27583.9|27576.9|27566.4|27559.4|48
1649184900000|2022-04-05 18:55:00|27566.4|27559.4|27551.4|27544.4|27576.4|27569.4|27538.9|27531.9|82
1649185200000|2022-04-05 19:00:00|27553.9|27546.9|27526.4|27519.4|27561.4|27554.4|27526.4|27519.4|80
1649185500000|2022-04-05 19:05:00|27521.4|27514.4|27506.4|27499.4|27526.4|27519.4|27506.4|27499.4|135
1649185800000|2022-04-05 19:10:00|27511.4|27504.4|27491.4|27484.4|27511.4|27504.4|27486.4|27479.4|77
1649186100000|2022-04-05 19:15:00|27488.9|27481.9|27481.4|27474.4|27503.9|27496.9|27481.4|27474.4|75
1649186400000|2022-04-05 19:20:00|27476.4|27469.4|27506.4|27499.4|27508.9|27501.9|27473.9|27466.9|100
1649186700000|2022-04-05 19:25:00|27508.9|27501.9|27491.4|27484.4|27508.9|27501.9|27483.9|27476.9|40
1649187000000|2022-04-05 19:30:00|27488.9|27481.9|27461.4|27454.4|27491.4|27484.4|27461.4|27454.4|194
1649187300000|2022-04-05 19:35:00|27458.9|27451.9|27451.4|27444.4|27461.4|27454.4|27446.4|27439.4|159
1649187600000|2022-04-05 19:40:00|27453.9|27446.9|27468.9|27461.9|27471.4|27464.4|27446.4|27439.4|95
1649187900000|2022-04-05 19:45:00|27471.4|27464.4|27446.4|27439.4|27471.4|27464.4|27441.4|27434.4|324
1649188200000|2022-04-05 19:50:00|27441.4|27434.4|27511.4|27504.4|27521.4|27514.4|27441.4|27434.4|491
1649188500000|2022-04-05 19:55:00|27513.9|27506.9|27526.4|27519.4|27536.4|27529.4|27508.9|27501.9|641
1649188800000|2022-04-05 20:00:00|27531.4|27524.4|27531.4|27524.4|27536.4|27529.4|27521.4|27514.4|116
1649189100000|2022-04-05 20:05:00|27536.4|27529.4|27528.9|27521.9|27538.9|27531.9|27526.4|27519.4|29
1649189400000|2022-04-05 20:10:00|27526.4|27519.4|27521.4|27514.4|27528.9|27521.9|27521.4|27514.4|8
1649189700000|2022-04-05 20:15:00|27516.4|27509.4|27523.9|27516.9|27523.9|27516.9|27516.4|27509.4|9
1649190000000|2022-04-05 20:20:00|27521.4|27514.4|27521.4|27514.4|27521.4|27514.4|27521.4|27514.4|6
1649190300000|2022-04-05 20:25:00|27523.9|27516.9|27516.4|27509.4|27523.9|27516.9|27513.9|27506.9|5
1649190600000|2022-04-05 20:30:00|27513.9|27506.9|27526.4|27519.4|27531.4|27524.4|27511.4|27504.4|65
1649190900000|2022-04-05 20:35:00|27528.9|27521.9|27528.9|27521.9|27531.4|27524.4|27528.9|27521.9|1
1649191200000|2022-04-05 20:40:00|27531.4|27524.4|27531.4|27524.4|27531.4|27524.4|27528.9|27521.9|0
1649191500000|2022-04-05 20:45:00|27533.9|27526.9|27553.9|27546.9|27556.4|27549.4|27531.4|27524.4|65
1649191800000|2022-04-05 20:50:00|27556.4|27549.4|27551.4|27544.4|27556.4|27549.4|27548.9|27541.9|15
1649192100000|2022-04-05 20:55:00|27548.9|27541.9|27557.9|27542.9|27562.9|27547.9|27546.4|27539.4|15
1649192400000|2022-04-05 21:00:00|27555.4|27540.4|27560.4|27545.4|27562.9|27547.9|27555.4|27540.4|6
1649192700000|2022-04-05 21:05:00|27562.9|27547.9|27562.9|27547.9|27562.9|27547.9|27562.9|27547.9|0
1649193300000|2022-04-05 21:15:00|27563.5|27533.5|27564.3|27534.3|27564.8|27534.8|27562.6|27532.6|8060
1649193600000|2022-04-05 21:20:00|27564.2|27534.2|27569|27539|27570.3|27540.3|27562.7|27532.7|0
1649193900000|2022-04-05 21:25:00|27569.1|27539.1|27570.3|27540.3|27571.2|27541.2|27567.6|27537.6|0
1649194200000|2022-04-05 21:30:00|27570.5|27540.5|27568.6|27538.6|27570.8|27540.8|27566.9|27536.9|0
1649194500000|2022-04-05 21:35:00|27572.7|27542.7|27572.5|27542.5|27572.8|27542.8|27571.9|27541.9|0
1649194800000|2022-04-05 21:40:00|27572.6|27542.6|27572.3|27542.3|27572.8|27542.8|27572.3|27542.3|0
1649195100000|2022-04-05 21:45:00|27572.2|27542.2|27570.9|27540.9|27572.2|27542.2|27570.8|27540.8|0
1649195400000|2022-04-05 21:50:00|27570.6|27540.6|27571.2|27541.2|27571.4|27541.4|27570.5|27540.5|0
1649195700000|2022-04-05 21:55:00|27571.3|27541.3|27571.1|27541.1|27571.3|27541.3|27570.4|27540.4|0
1649196000000|2022-04-05 22:00:00|27567.3|27537.3|27559.2|27529.2|27569.5|27539.5|27559.2|27529.2|0
1649196300000|2022-04-05 22:05:00|27560.3|27530.3|27555.4|27540.4|27560.3|27540.4|27549.9|27519.9|0
1649196900000|2022-04-05 22:15:00|27552.9|27537.9|27552.9|27537.9|27552.9|27537.9|27552.9|27537.9|0
1649197200000|2022-04-05 22:20:00|27555.4|27540.4|27540.4|27525.4|27555.4|27540.4|27540.4|27525.4|15
1649197500000|2022-04-05 22:25:00|27535.4|27520.4|27535.4|27520.4|27540.4|27525.4|27535.4|27520.4|13
1649197800000|2022-04-05 22:30:00|27550.4|27535.4|27550.4|27535.4|27550.4|27535.4|27547.9|27532.9|14
1649198100000|2022-04-05 22:35:00|27547.9|27532.9|27547.9|27532.9|27547.9|27532.9|27547.9|27532.9|0
1649198400000|2022-04-05 22:40:00|27550.4|27535.4|27557.9|27542.9|27560.4|27545.4|27550.4|27535.4|10
1649198700000|2022-04-05 22:45:00|27560.4|27545.4|27555.4|27540.4|27562.9|27547.9|27555.4|27540.4|1
1649199300000|2022-04-05 22:55:00|27560.4|27545.4|27555.4|27540.4|27560.4|27545.4|27555.4|27540.4|2
1649199600000|2022-04-05 23:00:00|27552.9|27537.9|27552.9|27537.9|27555.4|27540.4|27545.4|27530.4|22
1649199900000|2022-04-05 23:05:00|27550.4|27535.4|27540.4|27525.4|27550.4|27535.4|27535.4|27520.4|11
1649200200000|2022-04-05 23:10:00|||||||||1
1649200500000|2022-04-05 23:15:00|27532.9|27517.9|27532.9|27517.9|27532.9|27517.9|27530.4|27515.4|10
1649200800000|2022-04-05 23:20:00|27530.4|27515.4|27537.9|27522.9|27540.4|27525.4|27530.4|27515.4|6
1649201100000|2022-04-05 23:25:00|27535.4|27520.4|27535.4|27520.4|27542.9|27527.9|27525.4|27510.4|35
1649201400000|2022-04-05 23:30:00|27540.4|27525.4|27553.9|27546.9|27553.9|27546.9|27528.9|27517.9|16730
1649201700000|2022-04-05 23:35:00|27551.4|27544.4|27546.4|27539.4|27556.4|27549.4|27543.9|27536.9|93
1649202000000|2022-04-05 23:40:00|27551.4|27544.4|27561.4|27554.4|27566.4|27559.4|27551.4|27544.4|142
1649202300000|2022-04-05 23:45:00|27556.4|27549.4|27511.4|27504.4|27556.4|27549.4|27508.9|27501.9|189
1649202600000|2022-04-05 23:50:00|27508.9|27501.9|27486.4|27479.4|27518.9|27511.9|27483.9|27476.9|99
1649202900000|2022-04-05 23:55:00|27483.9|27476.9|27493.9|27486.9|27511.4|27504.4|27481.4|27474.4|286
1649203200000|2022-04-06 00:00:00|27491.4|27484.4|27431.4|27424.4|27501.4|27494.4|27421.4|27414.4|1437
1649203500000|2022-04-06 00:05:00|27428.9|27421.9|27441.4|27434.4|27473.9|27466.9|27406.4|27399.4|1378
1649203800000|2022-04-06 00:10:00|27438.9|27431.9|27506.4|27499.4|27523.9|27516.9|27436.4|27429.4|1148
1649204100000|2022-04-06 00:15:00|27508.9|27501.9|27501.4|27494.4|27526.4|27519.4|27468.9|27461.9|553
1649204400000|2022-04-06 00:20:00|27506.4|27499.4|27481.4|27474.4|27511.4|27504.4|27471.4|27464.4|334
1649204700000|2022-04-06 00:25:00|27478.9|27471.9|27456.4|27449.4|27491.4|27484.4|27446.4|27439.4|312
1649205000000|2022-04-06 00:30:00|27453.9|27446.9|27421.4|27414.4|27453.9|27446.9|27416.4|27409.4|406
1649205300000|2022-04-06 00:35:00|27418.9|27411.9|27436.4|27429.4|27451.4|27444.4|27371.4|27364.4|990
1649205600000|2022-04-06 00:40:00|27433.9|27426.9|27406.4|27399.4|27441.4|27434.4|27391.4|27384.4|550
1649205900000|2022-04-06 00:45:00|27403.9|27396.9|27391.4|27384.4|27403.9|27396.9|27361.4|27354.4|577
1649206200000|2022-04-06 00:50:00|27386.4|27379.4|27376.4|27369.4|27391.4|27384.4|27366.4|27359.4|377
1649206500000|2022-04-06 00:55:00|27371.4|27364.4|27336.4|27329.4|27381.4|27374.4|27336.4|27329.4|460
1649206800000|2022-04-06 01:00:00|27338.9|27331.9|27371.4|27364.4|27378.9|27371.9|27328.9|27321.9|484
1649207100000|2022-04-06 01:05:00|27366.4|27359.4|27396.4|27389.4|27401.4|27394.4|27346.4|27339.4|459
1649207400000|2022-04-06 01:10:00|27391.4|27384.4|27386.4|27379.4|27401.4|27394.4|27378.9|27371.9|348
1649207700000|2022-04-06 01:15:00|27388.9|27381.9|27431.4|27424.4|27438.9|27431.9|27388.9|27381.9|376
1649208000000|2022-04-06 01:20:00|27433.9|27426.9|27421.4|27414.4|27441.4|27434.4|27416.4|27409.4|177
1649208300000|2022-04-06 01:25:00|27431.4|27424.4|27396.4|27389.4|27441.4|27434.4|27396.4|27389.4|209
1649208600000|2022-04-06 01:30:00|27393.9|27386.9|27358.9|27351.9|27393.9|27386.9|27356.4|27349.4|551
1649208900000|2022-04-06 01:35:00|27361.4|27354.4|27341.4|27334.4|27368.9|27361.9|27331.4|27324.4|470
1649209200000|2022-04-06 01:40:00|27346.4|27339.4|27316.4|27309.4|27346.4|27339.4|27311.4|27304.4|714
1649209500000|2022-04-06 01:45:00|27311.4|27304.4|27306.4|27299.4|27313.9|27306.9|27286.4|27279.4|683
1649209800000|2022-04-06 01:50:00|27303.9|27296.9|27256.4|27249.4|27311.4|27304.4|27256.4|27249.4|697
1649210100000|2022-04-06 01:55:00|27251.4|27244.4|27216.4|27209.4|27256.4|27249.4|27206.4|27199.4|856
1649210400000|2022-04-06 02:00:00|27221.4|27214.4|27241.4|27234.4|27256.4|27249.4|27211.4|27204.4|535
1649210700000|2022-04-06 02:05:00|27243.9|27236.9|27261.4|27254.4|27266.4|27259.4|27236.4|27229.4|325
1649211000000|2022-04-06 02:10:00|27263.9|27256.9|27256.4|27249.4|27266.4|27259.4|27246.4|27239.4|191
1649211300000|2022-04-06 02:15:00|27258.9|27251.9|27246.4|27239.4|27261.4|27254.4|27246.4|27239.4|138
1649211600000|2022-04-06 02:20:00|27251.4|27244.4|27246.4|27239.4|27261.4|27254.4|27241.4|27234.4|363
1649211900000|2022-04-06 02:25:00|27251.4|27244.4|27251.4|27244.4|27261.4|27254.4|27243.9|27236.9|271
1649212200000|2022-04-06 02:30:00|27246.4|27239.4|27268.9|27261.9|27281.4|27274.4|27241.4|27234.4|325
1649212500000|2022-04-06 02:35:00|27271.4|27264.4|27276.4|27269.4|27286.4|27279.4|27266.4|27259.4|125
1649212800000|2022-04-06 02:40:00|27278.9|27271.9|27221.4|27214.4|27278.9|27271.9|27216.4|27209.4|256
1649213100000|2022-04-06 02:45:00|27223.9|27216.9|27231.4|27224.4|27246.4|27239.4|27221.4|27214.4|123
1649213400000|2022-04-06 02:50:00|27233.9|27226.9|27261.4|27254.4|27266.4|27259.4|27231.4|27224.4|130
1649213700000|2022-04-06 02:55:00|27263.9|27256.9|27271.4|27264.4|27271.4|27264.4|27256.4|27249.4|43
1649214000000|2022-04-06 03:00:00|27268.9|27261.9|27256.4|27249.4|27271.4|27264.4|27251.4|27244.4|149
1649214300000|2022-04-06 03:05:00|27253.9|27246.9|27278.9|27271.9|27281.4|27274.4|27253.9|27246.9|70
1649214600000|2022-04-06 03:10:00|27281.4|27274.4|27291.4|27284.4|27296.4|27289.4|27268.9|27261.9|166
1649214900000|2022-04-06 03:15:00|27288.9|27281.9|27291.4|27284.4|27306.4|27299.4|27281.4|27274.4|145
1649215200000|2022-04-06 03:20:00|27288.9|27281.9|27281.4|27274.4|27288.9|27281.9|27281.4|27274.4|87
1649215500000|2022-04-06 03:25:00|27278.9|27271.9|27276.4|27269.4|27296.4|27289.4|27276.4|27269.4|149
1649215800000|2022-04-06 03:30:00|27271.4|27264.4|27301.4|27294.4|27301.4|27294.4|27271.4|27264.4|252
1649216100000|2022-04-06 03:35:00|27306.4|27299.4|27296.4|27289.4|27321.4|27314.4|27281.4|27274.4|304
1649216400000|2022-04-06 03:40:00|27293.9|27286.9|27276.4|27269.4|27306.4|27299.4|27273.9|27266.9|310
1649216700000|2022-04-06 03:45:00|27278.9|27271.9|27286.4|27279.4|27288.9|27281.9|27268.9|27261.9|151
1649217000000|2022-04-06 03:50:00|27288.9|27281.9|27278.9|27271.9|27291.4|27284.4|27266.4|27259.4|196
1649217300000|2022-04-06 03:55:00|27276.4|27269.4|27271.4|27264.4|27283.9|27276.9|27256.4|27249.4|300
1649217600000|2022-04-06 04:00:00|27273.9|27266.9|27281.4|27274.4|27283.9|27276.9|27271.4|27264.4|248
1649217900000|2022-04-06 04:05:00|27286.4|27279.4|27311.4|27304.4|27316.4|27309.4|27281.4|27274.4|229
1649218200000|2022-04-06 04:10:00|27313.9|27306.9|27321.4|27314.4|27331.4|27324.4|27313.9|27306.9|139
1649218500000|2022-04-06 04:15:00|27323.9|27316.9|27331.4|27324.4|27341.4|27334.4|27323.9|27316.9|159
1649218800000|2022-04-06 04:20:00|27328.9|27321.9|27326.4|27319.4|27341.4|27334.4|27323.9|27316.9|118
1649219100000|2022-04-06 04:25:00|27331.4|27324.4|27316.4|27309.4|27331.4|27324.4|27313.9|27306.9|208
1649219400000|2022-04-06 04:30:00|27318.9|27311.9|27316.4|27309.4|27331.4|27324.4|27311.4|27304.4|82
1649219700000|2022-04-06 04:35:00|27318.9|27311.9|27306.4|27299.4|27318.9|27311.9|27301.4|27294.4|91
1649220000000|2022-04-06 04:40:00|27308.9|27301.9|27331.4|27324.4|27336.4|27329.4|27308.9|27301.9|178
1649220300000|2022-04-06 04:45:00|27333.9|27326.9|27346.4|27339.4|27356.4|27349.4|27333.9|27326.9|291
1649220600000|2022-04-06 04:50:00|27348.9|27341.9|27336.4|27329.4|27348.9|27341.9|27336.4|27329.4|125
1649220900000|2022-04-06 04:55:00|27331.4|27324.4|27326.4|27319.4|27346.4|27339.4|27326.4|27319.4|163
1649221200000|2022-04-06 05:00:00|27331.4|27324.4|27356.4|27349.4|27361.4|27354.4|27331.4|27324.4|368
1649221500000|2022-04-06 05:05:00|27351.4|27344.4|27381.4|27374.4|27386.4|27379.4|27348.9|27341.9|583
1649221800000|2022-04-06 05:10:00|27383.9|27376.9|27366.4|27359.4|27386.4|27379.4|27361.4|27354.4|188
1649222100000|2022-04-06 05:15:00|27368.9|27361.9|27386.4|27379.4|27386.4|27379.4|27368.9|27361.9|197
1649222400000|2022-04-06 05:20:00|27381.4|27374.4|27391.4|27384.4|27391.4|27384.4|27376.4|27369.4|249
1649222700000|2022-04-06 05:25:00|27393.9|27386.9|27396.4|27389.4|27406.4|27399.4|27386.4|27379.4|530
1649223000000|2022-04-06 05:30:00|27391.4|27384.4|27386.4|27379.4|27396.4|27389.4|27376.4|27369.4|248
1649223300000|2022-04-06 05:35:00|27391.4|27384.4|27396.4|27389.4|27408.9|27401.9|27391.4|27384.4|291
1649223600000|2022-04-06 05:40:00|27393.9|27386.9|27381.4|27374.4|27401.4|27394.4|27376.4|27369.4|453
1649223900000|2022-04-06 05:45:00|27376.4|27369.4|27366.4|27359.4|27386.4|27379.4|27366.4|27359.4|344
1649224200000|2022-04-06 05:50:00|27371.4|27364.4|27376.4|27369.4|27378.9|27371.9|27363.9|27356.9|501
1649224500000|2022-04-06 05:55:00|27381.4|27374.4|27366.4|27359.4|27386.4|27379.4|27351.4|27344.4|1887
1649224800000|2022-04-06 06:00:00|27356.4|27349.4|27396.4|27389.4|27403.9|27396.9|27346.4|27339.4|2089
1649225100000|2022-04-06 06:05:00|27393.9|27386.9|27393.9|27386.9|27398.9|27391.9|27371.4|27364.4|852
1649225400000|2022-04-06 06:10:00|27391.4|27384.4|27426.4|27419.4|27426.4|27419.4|27391.4|27384.4|332
1649225700000|2022-04-06 06:15:00|27431.4|27424.4|27421.4|27414.4|27436.4|27429.4|27411.4|27404.4|535
1649226000000|2022-04-06 06:20:00|27426.4|27419.4|27411.4|27404.4|27431.4|27424.4|27411.4|27404.4|275
1649226300000|2022-04-06 06:25:00|27413.9|27406.9|27426.4|27419.4|27426.4|27419.4|27413.9|27406.9|86
1649226600000|2022-04-06 06:30:00|27423.9|27416.9|27428.9|27421.9|27431.4|27424.4|27421.4|27414.4|43
1649226900000|2022-04-06 06:35:00|27431.4|27424.4|27448.9|27441.9|27451.4|27444.4|27428.9|27421.9|64
1649227200000|2022-04-06 06:40:00|27451.4|27444.4|27446.4|27439.4|27451.4|27444.4|27443.9|27436.9|6
1649227500000|2022-04-06 06:45:00|27443.9|27436.9|27443.9|27436.9|27446.4|27439.4|27436.4|27429.4|17
1649227800000|2022-04-06 06:50:00|27441.4|27434.4|27433.9|27426.9|27441.4|27434.4|27431.4|27424.4|46
1649228100000|2022-04-06 06:55:00|27436.4|27429.4|27433.9|27426.9|27443.9|27436.9|27433.9|27426.9|5
1649228400000|2022-04-06 07:00:00|27436.4|27429.4|27421.4|27414.4|27448.9|27441.9|27418.9|27411.9|41
1649228700000|2022-04-06 07:05:00|27423.9|27416.9|27436.4|27429.4|27436.4|27429.4|27411.4|27404.4|102
1649229000000|2022-04-06 07:10:00|27431.4|27424.4|27443.9|27436.9|27466.4|27459.4|27421.4|27414.4|159
1649229300000|2022-04-06 07:15:00|27446.4|27439.4|27433.9|27426.9|27448.9|27441.9|27431.4|27424.4|40
1649229600000|2022-04-06 07:20:00|27431.4|27424.4|27428.9|27421.9|27436.4|27429.4|27421.4|27414.4|63
1649229900000|2022-04-06 07:25:00|27426.4|27419.4|27431.4|27424.4|27441.4|27434.4|27423.9|27416.9|54
1649230200000|2022-04-06 07:30:00|27433.9|27426.9|27366.4|27359.4|27443.9|27436.9|27366.4|27359.4|332
1649230500000|2022-04-06 07:35:00|27368.9|27361.9|27348.9|27341.9|27373.9|27366.9|27343.9|27336.9|188
1649230800000|2022-04-06 07:40:00|27351.4|27344.4|27331.4|27324.4|27361.4|27354.4|27321.4|27314.4|192
1649231100000|2022-04-06 07:45:00|27328.9|27321.9|27306.4|27299.4|27328.9|27321.9|27306.4|27299.4|211
1649231400000|2022-04-06 07:50:00|27308.9|27301.9|27306.4|27299.4|27321.4|27314.4|27296.4|27289.4|124
1649231700000|2022-04-06 07:55:00|27303.9|27296.9|27291.4|27284.4|27313.9|27306.9|27281.4|27274.4|248
1649232000000|2022-04-06 08:00:00|27293.9|27286.9|27316.4|27309.4|27318.9|27311.9|27286.4|27279.4|138
1649232300000|2022-04-06 08:05:00|27313.9|27306.9|27326.4|27319.4|27331.4|27324.4|27311.4|27304.4|131
1649232600000|2022-04-06 08:10:00|27321.4|27314.4|27321.4|27314.4|27326.4|27319.4|27306.4|27299.4|116
1649232900000|2022-04-06 08:15:00|27318.9|27311.9|27306.4|27299.4|27333.9|27326.9|27286.4|27279.4|141
1649233200000|2022-04-06 08:20:00|27301.4|27294.4|27286.4|27279.4|27306.4|27299.4|27276.4|27269.4|138
1649233500000|2022-04-06 08:25:00|27288.9|27281.9|27301.4|27294.4|27306.4|27299.4|27283.9|27276.9|66
1649233800000|2022-04-06 08:30:00|27298.9|27291.9|27301.4|27294.4|27316.4|27309.4|27296.4|27289.4|52
1649234100000|2022-04-06 08:35:00|27303.9|27296.9|27301.4|27294.4|27316.4|27309.4|27281.4|27274.4|107
1649234400000|2022-04-06 08:40:00|27303.9|27296.9|27286.4|27279.4|27306.4|27299.4|27276.4|27269.4|94
1649234700000|2022-04-06 08:45:00|27283.9|27276.9|27316.4|27309.4|27326.4|27319.4|27281.4|27274.4|117
1649235000000|2022-04-06 08:50:00|27313.9|27306.9|27326.4|27319.4|27331.4|27324.4|27311.4|27304.4|44
1649235300000|2022-04-06 08:55:00|27323.9|27316.9|27328.9|27321.9|27331.4|27324.4|27316.4|27309.4|39
1649235600000|2022-04-06 09:00:00|27326.4|27319.4|27331.4|27324.4|27341.4|27334.4|27326.4|27319.4|56
1649235900000|2022-04-06 09:05:00|27328.9|27321.9|27321.4|27314.4|27336.4|27329.4|27311.4|27304.4|40
1649236200000|2022-04-06 09:10:00|27323.9|27316.9|27296.4|27289.4|27326.4|27319.4|27286.4|27279.4|112
1649236500000|2022-04-06 09:15:00|27293.9|27286.9|27291.4|27284.4|27311.4|27304.4|27276.4|27269.4|146
1649236800000|2022-04-06 09:20:00|27293.9|27286.9|27271.4|27264.4|27293.9|27286.9|27266.4|27259.4|142
1649237100000|2022-04-06 09:25:00|27276.4|27269.4|27261.4|27254.4|27276.4|27269.4|27261.4|27254.4|77
1649237400000|2022-04-06 09:30:00|27266.4|27259.4|27281.4|27274.4|27281.4|27274.4|27266.4|27259.4|94
1649237700000|2022-04-06 09:35:00|27276.4|27269.4|27263.9|27256.9|27281.4|27274.4|27263.9|27256.9|85
1649238000000|2022-04-06 09:40:00|27261.4|27254.4|27261.4|27254.4|27271.4|27264.4|27251.4|27244.4|135
1649238300000|2022-04-06 09:45:00|27258.9|27251.9|27256.4|27249.4|27263.9|27256.9|27251.4|27244.4|101
1649238600000|2022-04-06 09:50:00|27251.4|27244.4|27261.4|27254.4|27266.4|27259.4|27241.4|27234.4|63
1649238900000|2022-04-06 09:55:00|27258.9|27251.9|27286.4|27279.4|27291.4|27284.4|27258.9|27251.9|99
1649239200000|2022-04-06 10:00:00|27288.9|27281.9|27296.4|27289.4|27296.4|27289.4|27281.4|27274.4|68
1649239500000|2022-04-06 10:05:00|27301.4|27294.4|27296.4|27289.4|27301.4|27294.4|27293.9|27286.9|25
1649239800000|2022-04-06 10:10:00|27293.9|27286.9|27263.9|27256.9|27296.4|27289.4|27261.4|27254.4|113
1649240100000|2022-04-06 10:15:00|27266.4|27259.4|27256.4|27249.4|27271.4|27264.4|27246.4|27239.4|57
1649240400000|2022-04-06 10:20:00|27261.4|27254.4|27271.4|27264.4|27271.4|27264.4|27251.4|27244.4|99
1649240700000|2022-04-06 10:25:00|27268.9|27261.9|27291.4|27284.4|27291.4|27284.4|27268.9|27261.9|86
1649241000000|2022-04-06 10:30:00|27288.9|27281.9|27281.4|27274.4|27291.4|27284.4|27266.4|27259.4|52
1649241300000|2022-04-06 10:35:00|27278.9|27271.9|27266.4|27259.4|27281.4|27274.4|27261.4|27254.4|26
1649241600000|2022-04-06 10:40:00|27268.9|27261.9|27271.4|27264.4|27276.4|27269.4|27261.4|27254.4|300
1649241900000|2022-04-06 10:45:00|27268.9|27261.9|27261.4|27254.4|27271.4|27264.4|27258.9|27251.9|39
1649242200000|2022-04-06 10:50:00|27258.9|27251.9|27251.4|27244.4|27261.4|27254.4|27246.4|27239.4|28
1649242500000|2022-04-06 10:55:00|27248.9|27241.9|27236.4|27229.4|27251.4|27244.4|27231.4|27224.4|102
1649242800000|2022-04-06 11:00:00|27238.9|27231.9|27221.4|27214.4|27241.4|27234.4|27221.4|27214.4|82
1649243100000|2022-04-06 11:05:00|27223.9|27216.9|27206.4|27199.4|27226.4|27219.4|27206.4|27199.4|127
1649243400000|2022-04-06 11:10:00|27201.4|27194.4|27196.4|27189.4|27216.4|27209.4|27196.4|27189.4|224
1649243700000|2022-04-06 11:15:00|27201.4|27194.4|27201.4|27194.4|27211.4|27204.4|27181.4|27174.4|171
1649244000000|2022-04-06 11:20:00|27198.9|27191.9|27186.4|27179.4|27201.4|27194.4|27186.4|27179.4|72
1649244300000|2022-04-06 11:25:00|27183.9|27176.9|27186.4|27179.4|27196.4|27189.4|27183.9|27176.9|26
1649244600000|2022-04-06 11:30:00|27188.9|27181.9|27181.4|27174.4|27191.4|27184.4|27171.4|27164.4|97
1649244900000|2022-04-06 11:35:00|27186.4|27179.4|27186.4|27179.4|27196.4|27189.4|27181.4|27174.4|29
1649245200000|2022-04-06 11:40:00|27183.9|27176.9|27171.4|27164.4|27186.4|27179.4|27166.4|27159.4|69
1649245500000|2022-04-06 11:45:00|27168.9|27161.9|27171.4|27164.4|27178.9|27171.9|27161.4|27154.4|52
1649245800000|2022-04-06 11:50:00|27166.4|27159.4|27151.4|27144.4|27166.4|27159.4|27143.9|27136.9|219
1649246100000|2022-04-06 11:55:00|27148.9|27141.9|27146.4|27139.4|27161.4|27154.4|27146.4|27139.4|224
1649246400000|2022-04-06 12:00:00|27151.4|27144.4|27151.4|27144.4|27156.4|27149.4|27141.4|27134.4|223
1649246700000|2022-04-06 12:05:00|27156.4|27149.4|27166.4|27159.4|27166.4|27159.4|27151.4|27144.4|258
1649247000000|2022-04-06 12:10:00|27161.4|27154.4|27176.4|27169.4|27176.4|27169.4|27148.9|27141.9|129
1649247300000|2022-04-06 12:15:00|27173.9|27166.9|27176.4|27169.4|27178.9|27171.9|27161.4|27154.4|37
1649247600000|2022-04-06 12:20:00|27178.9|27171.9|27181.4|27174.4|27183.9|27176.9|27171.4|27164.4|50
1649247900000|2022-04-06 12:25:00|27183.9|27176.9|27186.4|27179.4|27191.4|27184.4|27181.4|27174.4|44
1649248200000|2022-04-06 12:30:00|27191.4|27184.4|27171.4|27164.4|27191.4|27184.4|27166.4|27159.4|89
1649248500000|2022-04-06 12:35:00|27176.4|27169.4|27171.4|27164.4|27178.9|27171.9|27166.4|27159.4|41
1649248800000|2022-04-06 12:40:00|27166.4|27159.4|27161.4|27154.4|27171.4|27164.4|27151.4|27144.4|91
1649249100000|2022-04-06 12:45:00|27158.9|27151.9|27153.9|27146.9|27166.4|27159.4|27146.4|27139.4|209
1649249400000|2022-04-06 12:50:00|27151.4|27144.4|27156.4|27149.4|27171.4|27164.4|27146.4|27139.4|81
1649249700000|2022-04-06 12:55:00|27153.9|27146.9|27181.4|27174.4|27186.4|27179.4|27151.4|27144.4|65
1649250000000|2022-04-06 13:00:00|27178.9|27171.9|27201.4|27194.4|27201.4|27194.4|27173.9|27166.9|174
1649250300000|2022-04-06 13:05:00|27196.4|27189.4|27193.9|27186.9|27206.4|27199.4|27193.9|27186.9|83
1649250600000|2022-04-06 13:10:00|27196.4|27189.4|27191.4|27184.4|27201.4|27194.4|27186.4|27179.4|32
1649250900000|2022-04-06 13:15:00|27188.9|27181.9|27196.4|27189.4|27206.4|27199.4|27188.9|27181.9|33
1649251200000|2022-04-06 13:20:00|27193.9|27186.9|27191.4|27184.4|27201.4|27194.4|27181.4|27174.4|27
1649251500000|2022-04-06 13:25:00|27188.9|27181.9|27176.4|27169.4|27193.9|27186.9|27171.4|27164.4|80
1649251800000|2022-04-06 13:30:00|27173.9|27166.9|27146.4|27139.4|27206.4|27199.4|27136.4|27129.4|325
1649252100000|2022-04-06 13:35:00|27151.4|27144.4|27106.4|27099.4|27151.4|27144.4|27096.4|27089.4|338
1649252400000|2022-04-06 13:40:00|27101.4|27094.4|27071.4|27064.4|27106.4|27099.4|27071.4|27064.4|261
1649252700000|2022-04-06 13:45:00|27073.9|27066.9|27056.4|27049.4|27086.4|27079.4|27051.4|27044.4|308
1649253000000|2022-04-06 13:50:00|27051.4|27044.4|27056.4|27049.4|27071.4|27064.4|27046.4|27039.4|326
1649253300000|2022-04-06 13:55:00|27051.4|27044.4|27036.4|27029.4|27066.4|27059.4|27036.4|27029.4|348
1649253600000|2022-04-06 14:00:00|27033.9|27026.9|27016.4|27009.4|27053.9|27046.9|27011.4|27004.4|357
1649253900000|2022-04-06 14:05:00|27013.9|27006.9|27016.4|27009.4|27033.9|27026.9|27003.9|26996.9|200
1649254200000|2022-04-06 14:10:00|27011.4|27004.4|27033.9|27026.9|27036.4|27029.4|27006.4|26999.4|156
1649254500000|2022-04-06 14:15:00|27031.4|27024.4|27056.4|27049.4|27066.4|27059.4|27031.4|27024.4|427
1649254800000|2022-04-06 14:20:00|27058.9|27051.9|27071.4|27064.4|27081.4|27074.4|27056.4|27049.4|198
1649255100000|2022-04-06 14:25:00|27073.9|27066.9|27031.4|27024.4|27076.4|27069.4|27028.9|27021.9|165
1649255400000|2022-04-06 14:30:00|27028.9|27021.9|27066.4|27059.4|27071.4|27064.4|27026.4|27019.4|126
1649255700000|2022-04-06 14:35:00|27068.9|27061.9|27086.4|27079.4|27091.4|27084.4|27061.4|27054.4|128
1649256000000|2022-04-06 14:40:00|27083.9|27076.9|27096.4|27089.4|27101.4|27094.4|27071.4|27064.4|187
1649256300000|2022-04-06 14:45:00|27093.9|27086.9|27111.4|27104.4|27116.4|27109.4|27088.9|27081.9|153
1649256600000|2022-04-06 14:50:00|27108.9|27101.9|27086.4|27079.4|27116.4|27109.4|27076.4|27069.4|135
1649256900000|2022-04-06 14:55:00|27088.9|27081.9|27076.4|27069.4|27098.9|27091.9|27073.9|27066.9|81
1649257200000|2022-04-06 15:00:00|27073.9|27066.9|27096.4|27089.4|27101.4|27094.4|27066.4|27059.4|171
1649257500000|2022-04-06 15:05:00|27091.4|27084.4|27076.4|27069.4|27096.4|27089.4|27071.4|27064.4|131
1649257800000|2022-04-06 15:10:00|27073.9|27066.9|27076.4|27069.4|27081.4|27074.4|27066.4|27059.4|113
1649258100000|2022-04-06 15:15:00|27081.4|27074.4|27066.4|27059.4|27091.4|27084.4|27061.4|27054.4|245
1649258400000|2022-04-06 15:20:00|27068.9|27061.9|27096.4|27089.4|27111.4|27104.4|27066.4|27059.4|257
1649258700000|2022-04-06 15:25:00|27091.4|27084.4|27091.4|27084.4|27098.9|27091.9|27076.4|27069.4|233
1649259000000|2022-04-06 15:30:00|27096.4|27089.4|27086.4|27079.4|27106.4|27099.4|27076.4|27069.4|259
1649259300000|2022-04-06 15:35:00|27088.9|27081.9|27091.4|27084.4|27096.4|27089.4|27076.4|27069.4|157
1649259600000|2022-04-06 15:40:00|27093.9|27086.9|27116.4|27109.4|27116.4|27109.4|27091.4|27084.4|98
1649259900000|2022-04-06 15:45:00|27118.9|27111.9|27141.4|27134.4|27151.4|27144.4|27106.4|27099.4|206
1649260200000|2022-04-06 15:50:00|27146.4|27139.4|27148.9|27141.9|27161.4|27154.4|27136.4|27129.4|182
1649260500000|2022-04-06 15:55:00|27151.4|27144.4|27136.4|27129.4|27161.4|27154.4|27131.4|27124.4|553
1649260800000|2022-04-06 16:00:00|27138.9|27131.9|27138.9|27131.9|27151.4|27144.4|27131.4|27124.4|87
1649261100000|2022-04-06 16:05:00|27136.4|27129.4|27136.4|27129.4|27156.4|27149.4|27131.4|27124.4|105
1649261400000|2022-04-06 16:10:00|27133.9|27126.9|27106.4|27099.4|27138.9|27131.9|27106.4|27099.4|163
1649261700000|2022-04-06 16:15:00|27103.9|27096.9|27086.4|27079.4|27106.4|27099.4|27081.4|27074.4|188
1649262000000|2022-04-06 16:20:00|27083.9|27076.9|27081.4|27074.4|27091.4|27084.4|27071.4|27064.4|76
1649262300000|2022-04-06 16:25:00|27083.9|27076.9|27081.4|27074.4|27083.9|27076.9|27071.4|27064.4|91
1649262600000|2022-04-06 16:30:00|27078.9|27071.9|27081.4|27074.4|27091.4|27084.4|27071.4|27064.4|73
1649262900000|2022-04-06 16:35:00|27078.9|27071.9|27071.4|27064.4|27081.4|27074.4|27068.9|27061.9|41
1649263200000|2022-04-06 16:40:00|27073.9|27066.9|27081.4|27074.4|27081.4|27074.4|27071.4|27064.4|27
1649263500000|2022-04-06 16:45:00|27083.9|27076.9|27081.4|27074.4|27091.4|27084.4|27056.4|27049.4|97
1649263800000|2022-04-06 16:50:00|27076.4|27069.4|27076.4|27069.4|27081.4|27074.4|27066.4|27059.4|89
1649264100000|2022-04-06 16:55:00|27078.9|27071.9|27076.4|27069.4|27081.4|27074.4|27071.4|27064.4|55
1649264400000|2022-04-06 17:00:00|27071.4|27064.4|27076.4|27069.4|27081.4|27074.4|27068.9|27061.9|25
1649264700000|2022-04-06 17:05:00|27081.4|27074.4|27081.4|27074.4|27093.9|27086.9|27071.4|27064.4|62
1649265000000|2022-04-06 17:10:00|27083.9|27076.9|27091.4|27084.4|27093.9|27086.9|27081.4|27074.4|51
1649265300000|2022-04-06 17:15:00|27088.9|27081.9|27091.4|27084.4|27106.4|27099.4|27086.4|27079.4|75
1649265600000|2022-04-06 17:20:00|27093.9|27086.9|27111.4|27104.4|27111.4|27104.4|27091.4|27084.4|49
1649265900000|2022-04-06 17:25:00|27116.4|27109.4|27116.4|27109.4|27116.4|27109.4|27101.4|27094.4|56
1649266200000|2022-04-06 17:30:00|27113.9|27106.9|27128.9|27121.9|27136.4|27129.4|27106.4|27099.4|108
1649266500000|2022-04-06 17:35:00|27131.4|27124.4|27131.4|27124.4|27133.9|27126.9|27116.4|27109.4|88
1649266800000|2022-04-06 17:40:00|27133.9|27126.9|27156.4|27149.4|27163.9|27156.9|27126.4|27119.4|150
1649267100000|2022-04-06 17:45:00|27158.9|27151.9|27161.4|27154.4|27161.4|27154.4|27131.4|27124.4|105
1649267400000|2022-04-06 17:50:00|27158.9|27151.9|27156.4|27149.4|27161.4|27154.4|27146.4|27139.4|164
1649267700000|2022-04-06 17:55:00|27153.9|27146.9|27111.4|27104.4|27156.4|27149.4|27108.9|27101.9|91
1649268000000|2022-04-06 18:00:00|27113.9|27106.9|27178.9|27171.9|27238.9|27231.9|27096.4|27089.4|877
1649268300000|2022-04-06 18:05:00|27176.4|27169.4|27088.9|27081.9|27176.4|27169.4|27081.4|27074.4|420
1649268600000|2022-04-06 18:10:00|27086.4|27079.4|27046.4|27039.4|27101.4|27094.4|27043.9|27036.9|211
1649268900000|2022-04-06 18:15:00|27043.9|27036.9|27011.4|27004.4|27043.9|27036.9|26991.4|26984.4|231
1649269200000|2022-04-06 18:20:00|27008.9|27001.9|27041.4|27034.4|27051.4|27044.4|27001.4|26994.4|250
1649269500000|2022-04-06 18:25:00|27043.9|27036.9|27051.4|27044.4|27076.4|27069.4|27026.4|27019.4|179
1649269800000|2022-04-06 18:30:00|27048.9|27041.9|27141.4|27134.4|27166.4|27159.4|27046.4|27039.4|332
1649270100000|2022-04-06 18:35:00|27143.9|27136.9|27131.4|27124.4|27168.9|27161.9|27111.4|27104.4|275
1649270400000|2022-04-06 18:40:00|27128.9|27121.9|27146.4|27139.4|27166.4|27159.4|27116.4|27109.4|299
1649270700000|2022-04-06 18:45:00|27143.9|27136.9|27131.4|27124.4|27176.4|27169.4|27121.4|27114.4|237
1649271000000|2022-04-06 18:50:00|27133.9|27126.9|27171.4|27164.4|27178.9|27171.9|27131.4|27124.4|154
1649271300000|2022-04-06 18:55:00|27173.9|27166.9|27201.4|27194.4|27203.9|27196.9|27171.4|27164.4|153
1649271600000|2022-04-06 19:00:00|27206.4|27199.4|27241.4|27234.4|27251.4|27244.4|27206.4|27199.4|287
1649271900000|2022-04-06 19:05:00|27243.9|27236.9|27206.4|27199.4|27243.9|27236.9|27191.4|27184.4|196
1649272200000|2022-04-06 19:10:00|27208.9|27201.9|27211.4|27204.4|27228.9|27221.9|27186.4|27179.4|261
1649272500000|2022-04-06 19:15:00|27216.4|27209.4|27181.4|27174.4|27231.4|27224.4|27178.9|27171.9|152
1649272800000|2022-04-06 19:20:00|27183.9|27176.9|27128.9|27121.9|27186.4|27179.4|27128.9|27121.9|151
1649273100000|2022-04-06 19:25:00|27131.4|27124.4|27103.9|27096.9|27133.9|27126.9|27101.4|27094.4|139
1649273400000|2022-04-06 19:30:00|27106.4|27099.4|27086.4|27079.4|27116.4|27109.4|27078.9|27071.9|147
1649273700000|2022-04-06 19:35:00|27088.9|27081.9|27131.4|27124.4|27136.4|27129.4|27083.9|27076.9|200
1649274000000|2022-04-06 19:40:00|27128.9|27121.9|27131.4|27124.4|27141.4|27134.4|27106.4|27099.4|87
1649274300000|2022-04-06 19:45:00|27126.4|27119.4|27166.4|27159.4|27196.4|27189.4|27126.4|27119.4|244
1649274600000|2022-04-06 19:50:00|27178.9|27171.9|27131.4|27124.4|27193.9|27186.9|27131.4|27124.4|336
1649274900000|2022-04-06 19:55:00|27128.9|27121.9|27111.4|27104.4|27171.4|27164.4|27106.4|27099.4|593
1649275200000|2022-04-06 20:00:00|27108.9|27101.9|27126.4|27119.4|27126.4|27119.4|27103.9|27096.9|129
1649275500000|2022-04-06 20:05:00|27123.9|27116.9|27131.4|27124.4|27136.4|27129.4|27123.9|27116.9|52
1649275800000|2022-04-06 20:10:00|27133.9|27126.9|27116.4|27109.4|27136.4|27129.4|27116.4|27109.4|27
1649276100000|2022-04-06 20:15:00|27113.9|27106.9|27126.4|27119.4|27126.4|27119.4|27108.9|27101.9|43
1649276400000|2022-04-06 20:20:00|27123.9|27116.9|27121.4|27114.4|27126.4|27119.4|27118.9|27111.9|22
1649276700000|2022-04-06 20:25:00|27123.9|27116.9|27121.4|27114.4|27123.9|27116.9|27121.4|27114.4|2
1649277000000|2022-04-06 20:30:00|27123.9|27116.9|27118.9|27111.9|27126.4|27119.4|27116.4|27109.4|9
1649277300000|2022-04-06 20:35:00|27121.4|27114.4|27111.4|27104.4|27121.4|27114.4|27108.9|27101.9|8
1649277600000|2022-04-06 20:40:00|27113.9|27106.9|27121.4|27114.4|27121.4|27114.4|27111.4|27104.4|9
1649277900000|2022-04-06 20:45:00|27116.4|27109.4|27101.4|27094.4|27116.4|27109.4|27096.4|27089.4|19
1649278200000|2022-04-06 20:50:00|27098.9|27091.9|27086.4|27079.4|27098.9|27091.9|27078.9|27071.9|75
1649278500000|2022-04-06 20:55:00|27088.9|27081.9|27075.4|27060.4|27088.9|27081.9|27073.9|27060.4|81
1649278800000|2022-04-06 21:00:00|27077.9|27062.9|27072.9|27057.9|27082.9|27067.9|27072.9|27057.9|2
1649279100000|2022-04-06 21:05:00|27075.4|27060.4|27075.4|27060.4|27080.4|27065.4|27075.4|27060.4|0
1649279400000|2022-04-06 21:10:00|27082.9|27067.9|27082.9|27067.9|27082.9|27067.9|27082.9|27067.9|0
1649279700000|2022-04-06 21:15:00|27092.6|27062.6|27091|27061|27092.6|27062.6|27090.8|27060.8|15402
1649280000000|2022-04-06 21:20:00|27091.1|27061.1|27090.3|27060.3|27091.4|27061.4|27089.9|27059.9|0
1649280300000|2022-04-06 21:25:00|27090.4|27060.4|27089.8|27059.8|27090.7|27060.7|27089.8|27059.8|0
1649280600000|2022-04-06 21:30:00|27089.6|27059.6|27086.9|27056.9|27089.6|27059.6|27085.5|27055.5|0
1649280900000|2022-04-06 21:35:00|27087.2|27057.2|27089.6|27059.6|27090.2|27060.2|27087.2|27057.2|0
1649281200000|2022-04-06 21:40:00|27090|27060|27090.5|27060.5|27090.5|27060.5|27090|27060|0
1649281500000|2022-04-06 21:45:00|27090.6|27060.6|27092.4|27062.4|27092.4|27062.4|27090.4|27060.4|0
1649281800000|2022-04-06 21:50:00|27091.2|27061.2|27091.5|27061.5|27091.9|27061.9|27090.9|27060.9|0
1649282100000|2022-04-06 21:55:00|27091.7|27061.7|27091.6|27061.6|27091.9|27061.9|27090.7|27060.7|0
1649282400000|2022-04-06 22:00:00|27088.6|27058.6|27095.4|27080.4|27102.9|27087.9|27088.6|27058.6|4
1649282700000|2022-04-06 22:05:00|27100.4|27085.4|27095.4|27080.4|27105.4|27090.4|27095.4|27080.4|19
1649283000000|2022-04-06 22:10:00|27097.9|27082.9|27097.9|27082.9|27097.9|27082.9|27097.9|27082.9|0
1649283300000|2022-04-06 22:15:00|27100.4|27085.4|27102.9|27087.9|27110.4|27095.4|27100.4|27085.4|27
1649283600000|2022-04-06 22:20:00|27105.4|27090.4|27110.4|27095.4|27115.4|27100.4|27105.4|27090.4|10
1649283900000|2022-04-06 22:25:00|27107.9|27092.9|27105.4|27090.4|27107.9|27092.9|27105.4|27090.4|0
1649284200000|2022-04-06 22:30:00|27107.9|27092.9|27110.4|27095.4|27112.9|27097.9|27105.4|27090.4|7
1649284500000|2022-04-06 22:35:00|27112.9|27097.9|27110.4|27095.4|27112.9|27097.9|27110.4|27095.4|2
1649284800000|2022-04-06 22:40:00|27107.9|27092.9|27107.9|27092.9|27107.9|27092.9|27105.4|27090.4|4
1649285100000|2022-04-06 22:45:00|27110.4|27095.4|27110.4|27095.4|27112.9|27097.9|27110.4|27095.4|1
1649285400000|2022-04-06 22:50:00|27112.9|27097.9|27107.9|27092.9|27112.9|27097.9|27105.4|27090.4|6
1649285700000|2022-04-06 22:55:00|27105.4|27090.4|27105.4|27090.4|27110.4|27095.4|27105.4|27090.4|11
1649286000000|2022-04-06 23:00:00|27110.4|27095.4|27085.4|27070.4|27110.4|27095.4|27082.9|27067.9|43
1649286300000|2022-04-06 23:05:00|27082.9|27067.9|27085.4|27070.4|27087.9|27072.9|27082.9|27067.9|11
1649286600000|2022-04-06 23:10:00|27082.9|27067.9|27075.4|27060.4|27082.9|27067.9|27075.4|27060.4|36
1649286900000|2022-04-06 23:15:00|27080.4|27065.4|27080.4|27065.4|27085.4|27070.4|27077.9|27062.9|12
1649287500000|2022-04-06 23:25:00|27075.4|27060.4|27075.4|27060.4|27085.4|27070.4|27070.4|27055.4|32
1649287800000|2022-04-06 23:30:00|27077.9|27062.9|27056.4|27049.4|27077.9|27069.4|27046.4|27039.4|15470
1649288100000|2022-04-06 23:35:00|27053.9|27046.9|27023.9|27016.9|27053.9|27046.9|27021.4|27014.4|142
1649288400000|2022-04-06 23:40:00|27026.4|27019.4|27036.4|27029.4|27043.9|27036.9|27021.4|27014.4|167
1649288700000|2022-04-06 23:45:00|27041.4|27034.4|27033.9|27026.9|27056.4|27049.4|27006.4|26999.4|402
1649289000000|2022-04-06 23:50:00|27036.4|27029.4|27011.4|27004.4|27043.9|27036.9|27001.4|26994.4|222
1649289300000|2022-04-06 23:55:00|27008.9|27001.9|26978.9|26971.9|27008.9|27001.9|26961.4|26954.4|266
1649289600000|2022-04-07 00:00:00|26961.4|26954.4|26938.9|26931.9|26981.4|26974.4|26918.9|26911.9|1693
1649289900000|2022-04-07 00:05:00|26941.4|26934.4|26886.4|26879.4|26951.4|26944.4|26886.4|26879.4|926
1649290200000|2022-04-07 00:10:00|26881.4|26874.4|26881.4|26874.4|26906.4|26899.4|26868.9|26861.9|837
1649290500000|2022-04-07 00:15:00|26886.4|26879.4|26826.4|26819.4|26891.4|26884.4|26816.4|26809.4|1583
1649290800000|2022-04-07 00:20:00|26821.4|26814.4|26866.4|26859.4|26881.4|26874.4|26811.4|26804.4|621
1649291100000|2022-04-07 00:25:00|26863.9|26856.9|26876.4|26869.4|26886.4|26879.4|26853.9|26846.9|450
1649291400000|2022-04-07 00:30:00|26878.9|26871.9|26841.4|26834.4|26881.4|26874.4|26821.4|26814.4|544
1649291700000|2022-04-07 00:35:00|26843.9|26836.9|26841.4|26834.4|26846.4|26839.4|26816.4|26809.4|595
1649292000000|2022-04-07 00:40:00|26846.4|26839.4|26861.4|26854.4|26866.4|26859.4|26841.4|26834.4|220
1649292300000|2022-04-07 00:45:00|26856.4|26849.4|26831.4|26824.4|26856.4|26849.4|26816.4|26809.4|302
1649292600000|2022-04-07 00:50:00|26828.9|26821.9|26861.4|26854.4|26863.9|26856.9|26828.9|26821.9|325
1649292900000|2022-04-07 00:55:00|26863.9|26856.9|26856.4|26849.4|26863.9|26856.9|26826.4|26819.4|241
1649293200000|2022-04-07 01:00:00|26851.4|26844.4|26826.4|26819.4|26851.4|26844.4|26808.9|26801.9|617
1649293500000|2022-04-07 01:05:00|26831.4|26824.4|26906.4|26899.4|26916.4|26909.4|26823.9|26816.9|539
1649293800000|2022-04-07 01:10:00|26911.4|26904.4|26881.4|26874.4|26911.4|26904.4|26851.4|26844.4|392
1649294100000|2022-04-07 01:15:00|26876.4|26869.4|26873.9|26866.9|26911.4|26904.4|26863.9|26856.9|407
1649294400000|2022-04-07 01:20:00|26876.4|26869.4|26846.4|26839.4|26896.4|26889.4|26846.4|26839.4|387
1649294700000|2022-04-07 01:25:00|26848.9|26841.9|26846.4|26839.4|26851.4|26844.4|26831.4|26824.4|332
1649295000000|2022-04-07 01:30:00|26841.4|26834.4|26851.4|26844.4|26871.4|26864.4|26828.9|26821.9|314
1649295300000|2022-04-07 01:35:00|26856.4|26849.4|26871.4|26864.4|26876.4|26869.4|26846.4|26839.4|395
1649295600000|2022-04-07 01:40:00|26868.9|26861.9|26881.4|26874.4|26896.4|26889.4|26863.9|26856.9|342
1649295900000|2022-04-07 01:45:00|26886.4|26879.4|26861.4|26854.4|26906.4|26899.4|26858.9|26851.9|326
1649296200000|2022-04-07 01:50:00|26863.9|26856.9|26846.4|26839.4|26866.4|26859.4|26826.4|26819.4|306
1649296500000|2022-04-07 01:55:00|26848.9|26841.9|26831.4|26824.4|26856.4|26849.4|26816.4|26809.4|261
1649296800000|2022-04-07 02:00:00|26826.4|26819.4|26813.9|26806.9|26836.4|26829.4|26811.4|26804.4|256
1649297100000|2022-04-07 02:05:00|26816.4|26809.4|26823.9|26816.9|26841.4|26834.4|26813.9|26806.9|147
1649297400000|2022-04-07 02:10:00|26821.4|26814.4|26816.4|26809.4|26831.4|26824.4|26816.4|26809.4|140
1649297700000|2022-04-07 02:15:00|26818.9|26811.9|26821.4|26814.4|26831.4|26824.4|26811.4|26804.4|142
1649298000000|2022-04-07 02:20:00|26818.9|26811.9|26821.4|26814.4|26826.4|26819.4|26811.4|26804.4|113
1649298300000|2022-04-07 02:25:00|26818.9|26811.9|26816.4|26809.4|26826.4|26819.4|26806.4|26799.4|263
1649298600000|2022-04-07 02:30:00|26813.9|26806.9|26846.4|26839.4|26871.4|26864.4|26791.4|26784.4|531
1649298900000|2022-04-07 02:35:00|26848.9|26841.9|26861.4|26854.4|26866.4|26859.4|26836.4|26829.4|70
1649299200000|2022-04-07 02:40:00|26866.4|26859.4|26861.4|26854.4|26871.4|26864.4|26856.4|26849.4|115
1649299500000|2022-04-07 02:45:00|26863.9|26856.9|26861.4|26854.4|26871.4|26864.4|26861.4|26854.4|51
1649299800000|2022-04-07 02:50:00|26863.9|26856.9|26871.4|26864.4|26881.4|26874.4|26863.9|26856.9|106
1649300100000|2022-04-07 02:55:00|26873.9|26866.9|26891.4|26884.4|26911.4|26904.4|26873.9|26866.9|181
1649300400000|2022-04-07 03:00:00|26896.4|26889.4|26891.6|26884.6|26901.4|26894.4|26886.4|26879.4|78
1649300700000|2022-04-07 03:05:00|26894.1|26887.1|26886.6|26879.6|26896.6|26889.6|26886.6|26879.6|52
1649301000000|2022-04-07 03:10:00|26891.6|26884.6|26891.6|26884.6|26896.6|26889.6|26886.6|26879.6|106
1649301300000|2022-04-07 03:15:00|26886.6|26879.6|26884.1|26877.1|26891.6|26884.6|26871.6|26864.6|110
1649301600000|2022-04-07 03:20:00|26886.6|26879.6|26886.6|26879.6|26899.1|26892.1|26881.6|26874.6|147
1649301900000|2022-04-07 03:25:00|26884.1|26877.1|26876.6|26869.6|26886.6|26879.6|26871.6|26864.6|110
1649302200000|2022-04-07 03:30:00|26871.6|26864.6|26866.6|26859.6|26876.6|26869.6|26851.6|26844.6|325
1649302500000|2022-04-07 03:35:00|26871.6|26864.6|26871.6|26864.6|26879.1|26872.1|26864.1|26857.1|197
1649302800000|2022-04-07 03:40:00|26866.6|26859.6|26881.6|26874.6|26891.6|26884.6|26866.6|26859.6|139
1649303100000|2022-04-07 03:45:00|26884.1|26877.1|26899.1|26892.1|26901.6|26894.6|26881.6|26874.6|129
1649303400000|2022-04-07 03:50:00|26901.6|26894.6|26891.6|26884.6|26901.6|26894.6|26891.6|26884.6|133
1649303700000|2022-04-07 03:55:00|26886.6|26879.6|26861.6|26854.6|26896.6|26889.6|26861.6|26854.6|176
1649304000000|2022-04-07 04:00:00|26859.1|26852.1|26866.6|26859.6|26871.6|26864.6|26849.1|26842.1|235
1649304300000|2022-04-07 04:05:00|26864.1|26857.1|26846.6|26839.6|26871.6|26864.6|26846.6|26839.6|208
1649304600000|2022-04-07 04:10:00|26849.1|26842.1|26871.6|26864.6|26876.6|26869.6|26841.6|26834.6|217
1649304900000|2022-04-07 04:15:00|26866.6|26859.6|26866.6|26859.6|26879.1|26872.1|26856.6|26849.6|226
1649305200000|2022-04-07 04:20:00|26869.1|26862.1|26861.6|26854.6|26876.6|26869.6|26856.6|26849.6|212
1649305500000|2022-04-07 04:25:00|26856.6|26849.6|26871.6|26864.6|26871.6|26864.6|26846.6|26839.6|282
1649305800000|2022-04-07 04:30:00|26874.1|26867.1|26891.6|26884.6|26899.1|26892.1|26871.6|26864.6|182
1649306100000|2022-04-07 04:35:00|26889.1|26882.1|26911.6|26904.6|26911.6|26904.6|26886.6|26879.6|227
1649306400000|2022-04-07 04:40:00|26914.1|26907.1|26906.6|26899.6|26916.6|26909.6|26906.6|26899.6|176
1649306700000|2022-04-07 04:45:00|26911.6|26904.6|26926.6|26919.6|26929.1|26922.1|26891.6|26884.6|244
1649307000000|2022-04-07 04:50:00|26921.6|26914.6|26916.6|26909.6|26936.6|26929.6|26916.6|26909.6|265
1649307300000|2022-04-07 04:55:00|26911.6|26904.6|26936.6|26929.6|26941.6|26934.6|26911.6|26904.6|195
1649307600000|2022-04-07 05:00:00|26931.6|26924.6|26921.6|26914.6|26944.1|26937.1|26916.6|26909.6|259
1649307900000|2022-04-07 05:05:00|26919.1|26912.1|26931.6|26924.6|26931.6|26924.6|26911.6|26904.6|128
1649308200000|2022-04-07 05:10:00|26936.6|26929.6|26941.6|26934.6|26941.6|26934.6|26916.6|26909.6|160
1649308500000|2022-04-07 05:15:00|26944.1|26937.1|26926.6|26919.6|26944.1|26937.1|26921.6|26914.6|164
1649308800000|2022-04-07 05:20:00|26931.6|26924.6|26906.6|26899.6|26931.6|26924.6|26901.6|26894.6|333
1649309100000|2022-04-07 05:25:00|26904.1|26897.1|26901.6|26894.6|26906.6|26899.6|26884.1|26877.1|400
1649309400000|2022-04-07 05:30:00|26899.1|26892.1|26906.6|26899.6|26911.6|26904.6|26896.6|26889.6|222
1649309700000|2022-04-07 05:35:00|26909.1|26902.1|26926.6|26919.6|26926.6|26919.6|26906.6|26899.6|225
1649310000000|2022-04-07 05:40:00|26929.1|26922.1|26911.6|26904.6|26944.1|26937.1|26911.6|26904.6|227
1649310300000|2022-04-07 05:45:00|26909.1|26902.1|26936.6|26929.6|26939.1|26932.1|26909.1|26902.1|339
1649310600000|2022-04-07 05:50:00|26941.6|26934.6|26936.6|26929.6|26941.6|26934.6|26931.6|26924.6|393
1649310900000|2022-04-07 05:55:00|26931.6|26924.6|26911.6|26904.6|26941.6|26934.6|26911.6|26904.6|1419
1649311200000|2022-04-07 06:00:00|26901.6|26894.6|26906.6|26899.6|26914.1|26907.1|26876.6|26869.6|1671
1649311500000|2022-04-07 06:05:00|26901.6|26894.6|26916.6|26909.6|26926.6|26919.6|26886.6|26879.6|1325
1649311800000|2022-04-07 06:10:00|26919.1|26912.1|26904.1|26897.1|26936.6|26929.6|26876.6|26869.6|547
1649312100000|2022-04-07 06:15:00|26901.6|26894.6|26931.6|26924.6|26936.6|26929.6|26901.6|26894.6|415
1649312400000|2022-04-07 06:20:00|26929.1|26922.1|26939.1|26932.1|26941.6|26934.6|26921.6|26914.6|274
1649312700000|2022-04-07 06:25:00|26941.6|26934.6|26946.6|26939.6|26951.6|26944.6|26931.6|26924.6|398
1649313000000|2022-04-07 06:30:00|26944.1|26937.1|26934.1|26927.1|26951.6|26944.6|26929.1|26922.1|33
1649313300000|2022-04-07 06:35:00|26931.6|26924.6|26949.1|26942.1|26949.1|26942.1|26931.6|26924.6|18
1649313600000|2022-04-07 06:40:00|26951.6|26944.6|26951.6|26944.6|26956.6|26949.6|26944.1|26937.1|47
1649313900000|2022-04-07 06:45:00|26946.6|26939.6|26946.6|26939.6|26961.6|26954.6|26946.6|26939.6|65
1649314200000|2022-04-07 06:50:00|26949.1|26942.1|26949.1|26942.1|26954.1|26947.1|26944.1|26937.1|22
1649314500000|2022-04-07 06:55:00|26951.6|26944.6|26966.6|26959.6|26974.1|26967.1|26941.6|26934.6|134
1649314800000|2022-04-07 07:00:00|26964.1|26957.1|26961.6|26954.6|26981.6|26974.6|26944.1|26937.1|141
1649315100000|2022-04-07 07:05:00|26964.1|26957.1|26966.6|26959.6|26976.6|26969.6|26954.1|26947.1|108
1649315400000|2022-04-07 07:10:00|26961.6|26954.6|26986.6|26979.6|26999.1|26992.1|26961.6|26954.6|117
1649315700000|2022-04-07 07:15:00|26984.1|26977.1|26971.6|26964.6|26991.6|26984.6|26971.6|26964.6|55
1649316000000|2022-04-07 07:20:00|26974.1|26967.1|26979.1|26972.1|26984.1|26977.1|26956.6|26949.6|107
1649316300000|2022-04-07 07:25:00|26981.6|26974.6|26961.6|26954.6|26981.6|26974.6|26956.6|26949.6|98
1649316600000|2022-04-07 07:30:00|26959.1|26952.1|26966.6|26959.6|26966.6|26959.6|26944.1|26937.1|180
1649316900000|2022-04-07 07:35:00|26969.1|26962.1|26971.6|26964.6|26979.1|26972.1|26961.6|26954.6|147
1649317200000|2022-04-07 07:40:00|26969.1|26962.1|26961.6|26954.6|26976.6|26969.6|26961.6|26954.6|125
1649317500000|2022-04-07 07:45:00|26964.1|26957.1|26981.6|26974.6|26986.6|26979.6|26961.6|26954.6|99
1649317800000|2022-04-07 07:50:00|26984.1|26977.1|26986.6|26979.6|26996.6|26989.6|26981.6|26974.6|98
1649318100000|2022-04-07 07:55:00|26981.6|26974.6|26949.1|26942.1|26981.6|26974.6|26936.6|26929.6|201
1649318400000|2022-04-07 08:00:00|26951.6|26944.6|26929.1|26922.1|26956.6|26949.6|26919.1|26912.1|160
1649318700000|2022-04-07 08:05:00|26926.6|26919.6|26956.6|26949.6|26956.6|26949.6|26919.1|26912.1|88
1649319000000|2022-04-07 08:10:00|26959.1|26952.1|26926.6|26919.6|26959.1|26952.1|26921.6|26914.6|132
1649319300000|2022-04-07 08:15:00|26929.1|26922.1|26931.6|26924.6|26936.6|26929.6|26921.6|26914.6|210
1649319600000|2022-04-07 08:20:00|26929.1|26922.1|26951.6|26944.6|26956.6|26949.6|26929.1|26922.1|129
1649319900000|2022-04-07 08:25:00|26946.6|26939.6|26956.6|26949.6|26961.6|26954.6|26946.6|26939.6|68
1649320200000|2022-04-07 08:30:00|26954.1|26947.1|26961.6|26954.6|26971.6|26964.6|26954.1|26947.1|68
1649320500000|2022-04-07 08:35:00|26964.1|26957.1|26954.1|26947.1|26966.6|26959.6|26951.6|26944.6|47
1649320800000|2022-04-07 08:40:00|26956.6|26949.6|26986.6|26979.6|26991.6|26984.6|26951.6|26944.6|158
1649321100000|2022-04-07 08:45:00|26989.1|26982.1|26996.6|26989.6|27001.6|26994.6|26986.6|26979.6|282
1649321400000|2022-04-07 08:50:00|26994.1|26987.1|27031.6|27024.6|27031.6|27024.6|26991.6|26984.6|353
1649321700000|2022-04-07 08:55:00|27029.1|27022.1|27041.6|27034.6|27044.1|27037.1|27021.6|27014.6|133
1649322000000|2022-04-07 09:00:00|27039.1|27032.1|27021.6|27014.6|27039.1|27032.1|27021.6|27014.6|89
1649322300000|2022-04-07 09:05:00|27024.1|27017.1|27021.6|27014.6|27034.1|27027.1|27016.6|27009.6|66
1649322600000|2022-04-07 09:10:00|27016.6|27009.6|27026.6|27019.6|27026.6|27019.6|27016.6|27009.6|56
1649322900000|2022-04-07 09:15:00|27021.6|27014.6|27031.6|27024.6|27036.6|27029.6|27014.1|27007.1|56
1649323200000|2022-04-07 09:20:00|27029.1|27022.1|27036.6|27029.6|27051.6|27044.6|27026.6|27019.6|101
1649323500000|2022-04-07 09:25:00|27039.1|27032.1|27041.6|27034.6|27044.1|27037.1|27029.1|27022.1|72
1649323800000|2022-04-07 09:30:00|27036.6|27029.6|27041.6|27034.6|27046.6|27039.6|27036.6|27029.6|125
1649324100000|2022-04-07 09:35:00|27036.6|27029.6|27056.6|27049.6|27056.6|27049.6|27036.6|27029.6|72
1649324400000|2022-04-07 09:40:00|27061.6|27054.6|27066.6|27059.6|27076.6|27069.6|27056.6|27049.6|125
1649324700000|2022-04-07 09:45:00|27061.6|27054.6|27056.6|27049.6|27066.6|27059.6|27051.6|27044.6|55
1649325000000|2022-04-07 09:50:00|27059.1|27052.1|27071.6|27064.6|27071.6|27064.6|27056.6|27049.6|18
1649325300000|2022-04-07 09:55:00|27069.1|27062.1|27081.6|27074.6|27084.1|27077.1|27066.6|27059.6|67
1649325600000|2022-04-07 10:00:00|27079.1|27072.1|27081.6|27074.6|27091.6|27084.6|27076.6|27069.6|52
1649325900000|2022-04-07 10:05:00|27079.1|27072.1|27081.6|27074.6|27086.6|27079.6|27079.1|27072.1|85
1649326200000|2022-04-07 10:10:00|27084.1|27077.1|27086.6|27079.6|27086.6|27079.6|27081.6|27074.6|34
1649326500000|2022-04-07 10:15:00|27091.6|27084.6|27086.6|27079.6|27091.6|27084.6|27081.6|27074.6|23
1649326800000|2022-04-07 10:20:00|27084.1|27077.1|27091.6|27084.6|27091.6|27084.6|27081.6|27074.6|20
1649327100000|2022-04-07 10:25:00|27089.1|27082.1|27091.6|27084.6|27094.1|27087.1|27081.6|27074.6|25
1649327400000|2022-04-07 10:30:00|27086.6|27079.6|27081.6|27074.6|27089.1|27082.1|27076.6|27069.6|60
1649327700000|2022-04-07 10:35:00|27079.1|27072.1|27101.6|27094.6|27101.6|27094.6|27076.6|27069.6|73
1649328000000|2022-04-07 10:40:00|27099.1|27092.1|27094.1|27087.1|27101.6|27094.6|27091.6|27084.6|86
1649328300000|2022-04-07 10:45:00|27091.6|27084.6|27106.6|27099.6|27116.6|27109.6|27091.6|27084.6|349
1649328600000|2022-04-07 10:50:00|27109.1|27102.1|27106.6|27099.6|27116.6|27109.6|27101.6|27094.6|82
1649328900000|2022-04-07 10:55:00|27104.1|27097.1|27101.6|27094.6|27106.6|27099.6|27096.6|27089.6|54
1649329200000|2022-04-07 11:00:00|27099.1|27092.1|27066.6|27059.6|27099.1|27092.1|27056.6|27049.6|301
1649329500000|2022-04-07 11:05:00|27069.1|27062.1|27116.6|27109.6|27216.6|27209.6|27066.6|27059.6|1904
1649329800000|2022-04-07 11:10:00|27121.6|27114.6|27139.1|27132.1|27156.6|27149.6|27101.6|27094.6|392
1649330100000|2022-04-07 11:15:00|27136.6|27129.6|27101.6|27094.6|27141.6|27134.6|27096.6|27089.6|191
1649330400000|2022-04-07 11:20:00|27104.1|27097.1|27101.6|27094.6|27126.6|27119.6|27096.6|27089.6|98
1649330700000|2022-04-07 11:25:00|27099.1|27092.1|27089.1|27082.1|27101.6|27094.6|27081.6|27074.6|111
1649331000000|2022-04-07 11:30:00|27091.6|27084.6|27076.6|27069.6|27104.1|27097.1|27066.6|27059.6|128
1649331300000|2022-04-07 11:35:00|27079.1|27072.1|27076.6|27069.6|27081.6|27074.6|27066.6|27059.6|83
1649331600000|2022-04-07 11:40:00|27081.6|27074.6|27086.6|27079.6|27091.6|27084.6|27066.6|27059.6|58
1649331900000|2022-04-07 11:45:00|27084.1|27077.1|27081.6|27074.6|27086.6|27079.6|27071.6|27064.6|212
1649332200000|2022-04-07 11:50:00|27079.1|27072.1|27081.6|27074.6|27084.1|27077.1|27066.6|27059.6|54
1649332500000|2022-04-07 11:55:00|27079.1|27072.1|27091.6|27084.6|27094.1|27087.1|27071.6|27064.6|39
1649332800000|2022-04-07 12:00:00|27094.1|27087.1|27061.6|27054.6|27099.1|27092.1|27061.6|27054.6|49
1649333100000|2022-04-07 12:05:00|27064.1|27057.1|27061.6|27054.6|27066.6|27059.6|27051.6|27044.6|132
1649333400000|2022-04-07 12:10:00|27064.1|27057.1|27041.6|27034.6|27066.6|27059.6|27041.6|27034.6|113
1649333700000|2022-04-07 12:15:00|27044.1|27037.1|27056.6|27049.6|27061.6|27054.6|27031.6|27024.6|97
1649334000000|2022-04-07 12:20:00|27059.1|27052.1|27036.6|27029.6|27061.6|27054.6|27036.6|27029.6|57
1649334300000|2022-04-07 12:25:00|27034.1|27027.1|27036.6|27029.6|27039.1|27032.1|27026.6|27019.6|47
1649334600000|2022-04-07 12:30:00|27034.1|27027.1|27051.6|27044.6|27051.6|27044.6|27026.6|27019.6|99
1649334900000|2022-04-07 12:35:00|27049.1|27042.1|27051.6|27044.6|27051.6|27044.6|27039.1|27032.1|49
1649335200000|2022-04-07 12:40:00|27049.1|27042.1|27041.6|27034.6|27054.1|27047.1|27041.6|27034.6|22
1649335500000|2022-04-07 12:45:00|27044.1|27037.1|27041.6|27034.6|27051.6|27044.6|27031.6|27024.6|45
1649335800000|2022-04-07 12:50:00|27039.1|27032.1|27001.6|26994.6|27044.1|27037.1|26996.6|26989.6|154
1649336100000|2022-04-07 12:55:00|26999.1|26992.1|26996.6|26989.6|27004.1|26997.1|26981.6|26974.6|171
1649336400000|2022-04-07 13:00:00|26999.1|26992.1|26976.6|26969.6|27006.6|26999.6|26976.6|26969.6|126
1649336700000|2022-04-07 13:05:00|26981.6|26974.6|26976.6|26969.6|26991.6|26984.6|26971.6|26964.6|101
1649337000000|2022-04-07 13:10:00|26981.6|26974.6|26979.1|26972.1|26986.6|26979.6|26969.1|26962.1|45
1649337300000|2022-04-07 13:15:00|26981.6|26974.6|26986.6|26979.6|26989.1|26982.1|26964.1|26957.1|147
1649337600000|2022-04-07 13:20:00|26981.6|26974.6|26976.6|26969.6|26991.6|26984.6|26974.1|26967.1|79
1649337900000|2022-04-07 13:25:00|26979.1|26972.1|26976.6|26969.6|26981.6|26974.6|26966.6|26959.6|40
1649338200000|2022-04-07 13:30:00|26981.6|26974.6|27036.6|27029.6|27036.6|27029.6|26976.6|26969.6|368
1649338500000|2022-04-07 13:35:00|27034.1|27027.1|27059.1|27052.1|27064.1|27057.1|27021.6|27014.6|289
1649338800000|2022-04-07 13:40:00|27061.6|27054.6|27021.6|27014.6|27076.6|27069.6|27019.1|27012.1|165
1649339100000|2022-04-07 13:45:00|27024.1|27017.1|27001.6|26994.6|27041.6|27034.6|26996.6|26989.6|250
1649339400000|2022-04-07 13:50:00|26996.6|26989.6|27031.6|27024.6|27041.6|27034.6|26996.6|26989.6|143
1649339700000|2022-04-07 13:55:00|27036.6|27029.6|27031.6|27024.6|27036.6|27029.6|27016.6|27009.6|159
1649340000000|2022-04-07 14:00:00|27029.1|27022.1|26981.6|26974.6|27056.6|27049.6|26979.1|26972.1|200
1649340300000|2022-04-07 14:05:00|26984.1|26977.1|26971.6|26964.6|26994.1|26987.1|26959.1|26952.1|333
1649340600000|2022-04-07 14:10:00|26976.6|26969.6|26991.6|26984.6|27006.6|26999.6|26966.6|26959.6|175
1649340900000|2022-04-07 14:15:00|26989.1|26982.1|26981.6|26974.6|26994.1|26987.1|26971.6|26964.6|60
1649341200000|2022-04-07 14:20:00|26979.1|26972.1|26961.6|26954.6|26979.1|26972.1|26951.6|26944.6|140
1649341500000|2022-04-07 14:25:00|26964.1|26957.1|26959.1|26952.1|26976.6|26969.6|26946.6|26939.6|103
1649341800000|2022-04-07 14:30:00|26956.6|26949.6|27001.6|26994.6|27001.6|26994.6|26956.6|26949.6|197
1649342100000|2022-04-07 14:35:00|27004.1|26997.1|26966.6|26959.6|27014.1|27007.1|26964.1|26957.1|185
1649342400000|2022-04-07 14:40:00|26964.1|26957.1|26921.6|26914.6|26966.6|26959.6|26921.6|26914.6|302
1649342700000|2022-04-07 14:45:00|26926.6|26919.6|26906.6|26899.6|26926.6|26919.6|26896.6|26889.6|273
1649343000000|2022-04-07 14:50:00|26909.1|26902.1|26941.6|26934.6|26941.6|26934.6|26906.6|26899.6|207
1649343300000|2022-04-07 14:55:00|26939.1|26932.1|26936.6|26929.6|26951.6|26944.6|26924.1|26917.1|156
1649343600000|2022-04-07 15:00:00|26939.1|26932.1|26961.6|26954.6|26976.6|26969.6|26939.1|26932.1|280
1649343900000|2022-04-07 15:05:00|26959.1|26952.1|26941.6|26934.6|26966.6|26959.6|26941.6|26934.6|83
1649344200000|2022-04-07 15:10:00|26939.1|26932.1|26936.6|26929.6|26944.1|26937.1|26921.6|26914.6|109
1649344500000|2022-04-07 15:15:00|26931.6|26924.6|26924.1|26917.1|26931.6|26924.6|26916.6|26909.6|147
1649344800000|2022-04-07 15:20:00|26921.6|26914.6|26941.6|26934.6|26946.6|26939.6|26911.6|26904.6|147
1649345100000|2022-04-07 15:25:00|26939.1|26932.1|26891.6|26884.6|26946.6|26939.6|26884.1|26877.1|270
1649345400000|2022-04-07 15:30:00|26896.6|26889.6|26891.6|26884.6|26901.6|26894.6|26871.6|26864.6|310
1649345700000|2022-04-07 15:35:00|26896.6|26889.6|26911.6|26904.6|26929.1|26922.1|26891.6|26884.6|220
1649346000000|2022-04-07 15:40:00|26916.6|26909.6|26901.6|26894.6|26921.6|26914.6|26896.6|26889.6|155
1649346300000|2022-04-07 15:45:00|26906.6|26899.6|26906.6|26899.6|26939.1|26932.1|26901.6|26894.6|109
1649346600000|2022-04-07 15:50:00|26904.1|26897.1|26886.6|26879.6|26916.6|26909.6|26886.6|26879.6|83
1649346900000|2022-04-07 15:55:00|26884.1|26877.1|26911.6|26904.6|26916.6|26909.6|26884.1|26877.1|109
1649347200000|2022-04-07 16:00:00|26914.1|26907.1|26914.1|26907.1|26931.6|26924.6|26909.1|26902.1|114
1649347500000|2022-04-07 16:05:00|26916.6|26909.6|26936.6|26929.6|26936.6|26929.6|26914.1|26907.1|142
1649347800000|2022-04-07 16:10:00|26939.1|26932.1|26941.6|26934.6|26951.6|26944.6|26929.1|26922.1|167
1649348100000|2022-04-07 16:15:00|26944.1|26937.1|26931.6|26924.6|26946.6|26939.6|26926.6|26919.6|46
1649348400000|2022-04-07 16:20:00|26926.6|26919.6|26936.6|26929.6|26946.6|26939.6|26924.1|26917.1|44
1649348700000|2022-04-07 16:25:00|26934.1|26927.1|26931.6|26924.6|26946.6|26939.6|26921.6|26914.6|72
1649349000000|2022-04-07 16:30:00|26929.1|26922.1|26931.6|26924.6|26939.1|26932.1|26926.6|26919.6|44
1649349300000|2022-04-07 16:35:00|26929.1|26922.1|26919.1|26912.1|26941.6|26934.6|26916.6|26909.6|41
1649349600000|2022-04-07 16:40:00|26916.6|26909.6|26909.1|26902.1|26926.6|26919.6|26906.6|26899.6|31
1649349900000|2022-04-07 16:45:00|26911.6|26904.6|26886.6|26879.6|26921.6|26914.6|26886.6|26879.6|123
1649350200000|2022-04-07 16:50:00|26889.1|26882.1|26901.6|26894.6|26911.6|26904.6|26889.1|26882.1|84
1649350500000|2022-04-07 16:55:00|26899.1|26892.1|26931.6|26924.6|26931.6|26924.6|26899.1|26892.1|103
1649350800000|2022-04-07 17:00:00|26929.1|26922.1|26951.6|26944.6|26956.6|26949.6|26924.1|26917.1|120
1649351100000|2022-04-07 17:05:00|26946.6|26939.6|26964.1|26957.1|26966.6|26959.6|26944.1|26937.1|111
1649351400000|2022-04-07 17:10:00|26961.6|26954.6|26996.6|26989.6|27011.6|27004.6|26961.6|26954.6|263
1649351700000|2022-04-07 17:15:00|26994.1|26987.1|27004.1|26997.1|27011.6|27004.6|26991.6|26984.6|105
1649352000000|2022-04-07 17:20:00|27006.6|26999.6|27011.6|27004.6|27031.6|27024.6|27006.6|26999.6|104
1649352300000|2022-04-07 17:25:00|27014.1|27007.1|27041.6|27034.6|27046.6|27039.6|27011.6|27004.6|86
1649352600000|2022-04-07 17:30:00|27044.1|27037.1|27041.6|27034.6|27054.1|27047.1|27036.6|27029.6|127
1649352900000|2022-04-07 17:35:00|27039.1|27032.1|27021.6|27014.6|27046.6|27039.6|27016.6|27009.6|100
1649353200000|2022-04-07 17:40:00|27024.1|27017.1|27011.6|27004.6|27026.6|27019.6|27011.6|27004.6|58
1649353500000|2022-04-07 17:45:00|27009.1|27002.1|27006.6|26999.6|27031.6|27024.6|26996.6|26989.6|102
1649353800000|2022-04-07 17:50:00|27009.1|27002.1|27011.6|27004.6|27021.6|27014.6|26999.1|26992.1|45
1649354100000|2022-04-07 17:55:00|27009.1|27002.1|27071.6|27064.6|27079.1|27072.1|27004.1|26997.1|183
1649354400000|2022-04-07 18:00:00|27076.6|27069.6|27076.6|27069.6|27096.6|27089.6|27066.6|27059.6|136
1649354700000|2022-04-07 18:05:00|27071.6|27064.6|27074.1|27067.1|27076.6|27069.6|27046.6|27039.6|128
1649355000000|2022-04-07 18:10:00|27071.6|27064.6|27066.6|27059.6|27081.6|27074.6|27061.6|27054.6|44
1649355300000|2022-04-07 18:15:00|27069.1|27062.1|27039.1|27032.1|27071.6|27064.6|27036.6|27029.6|101
1649355600000|2022-04-07 18:20:00|27041.6|27034.6|27056.6|27049.6|27059.1|27052.1|27041.6|27034.6|58
1649355900000|2022-04-07 18:25:00|27061.6|27054.6|27059.1|27052.1|27101.6|27094.6|27056.6|27049.6|97
1649356200000|2022-04-07 18:30:00|27056.6|27049.6|27069.1|27062.1|27076.6|27069.6|27056.6|27049.6|111
1649356500000|2022-04-07 18:35:00|27071.6|27064.6|27081.6|27074.6|27081.6|27074.6|27056.6|27049.6|42
1649356800000|2022-04-07 18:40:00|27079.1|27072.1|27091.6|27084.6|27099.1|27092.1|27066.6|27059.6|155
1649357100000|2022-04-07 18:45:00|27089.1|27082.1|27114.1|27107.1|27121.6|27114.6|27086.6|27079.6|323
1649357400000|2022-04-07 18:50:00|27111.6|27104.6|27141.6|27134.6|27151.6|27144.6|27109.1|27102.1|185
1649357700000|2022-04-07 18:55:00|27144.1|27137.1|27166.6|27159.6|27171.6|27164.6|27141.6|27134.6|136
1649358000000|2022-04-07 19:00:00|27161.6|27154.6|27189.1|27182.1|27201.6|27194.6|27161.6|27154.6|246
1649358300000|2022-04-07 19:05:00|27186.6|27179.6|27199.1|27192.1|27206.6|27199.6|27176.6|27169.6|158
1649358600000|2022-04-07 19:10:00|27201.6|27194.6|27206.6|27199.6|27209.1|27202.1|27191.6|27184.6|89
1649358900000|2022-04-07 19:15:00|27204.1|27197.1|27186.6|27179.6|27221.6|27214.6|27181.6|27174.6|161
1649359200000|2022-04-07 19:20:00|27184.1|27177.1|27146.6|27139.6|27186.6|27179.6|27136.6|27129.6|328
1649359500000|2022-04-07 19:25:00|27151.6|27144.6|27131.6|27124.6|27164.1|27157.1|27131.6|27124.6|180
1649359800000|2022-04-07 19:30:00|27134.1|27127.1|27151.6|27144.6|27154.1|27147.1|27121.6|27114.6|227
1649360100000|2022-04-07 19:35:00|27156.6|27149.6|27156.6|27149.6|27156.6|27149.6|27144.1|27137.1|184
1649360400000|2022-04-07 19:40:00|27159.1|27152.1|27176.6|27169.6|27191.6|27184.6|27156.6|27149.6|363
1649360700000|2022-04-07 19:45:00|27174.1|27167.1|27141.6|27134.6|27186.6|27179.6|27136.6|27129.6|251
1649361000000|2022-04-07 19:50:00|27126.6|27119.6|27094.1|27087.1|27146.6|27139.6|27086.6|27079.6|581
1649361300000|2022-04-07 19:55:00|27091.6|27084.6|27061.6|27054.6|27094.1|27087.1|27056.6|27049.6|388
1649361600000|2022-04-07 20:00:00|27056.6|27049.6|27066.6|27059.6|27076.6|27069.6|27051.6|27044.6|91
1649361900000|2022-04-07 20:05:00|27069.1|27062.1|27076.6|27069.6|27076.6|27069.6|27064.1|27057.1|12
1649362200000|2022-04-07 20:10:00|27074.1|27067.1|27066.6|27059.6|27079.1|27072.1|27064.1|27057.1|9
1649362500000|2022-04-07 20:15:00|27071.6|27064.6|27066.6|27059.6|27071.6|27064.6|27059.1|27052.1|13
1649362800000|2022-04-07 20:20:00|27069.1|27062.1|27059.1|27052.1|27071.6|27064.6|27059.1|27052.1|11
1649363100000|2022-04-07 20:25:00|27061.6|27054.6|27049.1|27042.1|27061.6|27054.6|27034.1|27027.1|28
1649363400000|2022-04-07 20:30:00|27051.6|27044.6|27049.1|27042.1|27059.1|27052.1|27039.1|27032.1|36
1649363700000|2022-04-07 20:35:00|27051.6|27044.6|27059.1|27052.1|27061.6|27054.6|27049.1|27042.1|1
1649364000000|2022-04-07 20:40:00|27061.6|27054.6|27061.6|27054.6|27061.6|27054.6|27054.1|27047.1|11
1649364300000|2022-04-07 20:45:00|27059.1|27052.1|27029.1|27022.1|27061.6|27054.6|27026.6|27019.6|98
1649364600000|2022-04-07 20:50:00|27031.6|27024.6|27039.1|27032.1|27049.1|27042.1|27029.1|27022.1|53
1649364900000|2022-04-07 20:55:00|27041.6|27034.6|27040.6|27025.6|27054.1|27047.1|27038.1|27023.1|19
1649365200000|2022-04-07 21:00:00|27043.1|27028.1|27040.6|27025.6|27053.1|27038.1|27035.6|27020.6|6
1649365500000|2022-04-07 21:05:00|27043.1|27028.1|27043.1|27028.1|27045.6|27030.6|27033.1|27018.1|8
1649366100000|2022-04-07 21:15:00|27050.6|27020.6|27047.5|27017.5|27050.6|27020.6|27046.8|27016.8|12266
1649366400000|2022-04-07 21:20:00|27047.9|27017.9|27048.3|27018.3|27050|27020|27047.5|27017.5|0
1649366700000|2022-04-07 21:25:00|27047.9|27017.9|27049.8|27019.8|27053|27023|27047.9|27017.9|0
1649367000000|2022-04-07 21:30:00|27049.9|27019.9|27051.6|27021.6|27051.6|27021.6|27049.9|27019.9|0
1649367300000|2022-04-07 21:35:00|27051.7|27021.7|27053|27023|27054.3|27024.3|27051.4|27021.4|0
1649367600000|2022-04-07 21:40:00|27053.2|27023.2|27055.8|27025.8|27055.8|27025.8|27053.1|27023.1|0
1649367900000|2022-04-07 21:45:00|27055.2|27025.2|27063.8|27033.8|27064.2|27034.2|27055.2|27025.2|0
1649368200000|2022-04-07 21:50:00|27064.1|27034.1|27064.9|27034.9|27065|27035|27064.1|27034.1|0
1649368500000|2022-04-07 21:55:00|27064.7|27034.7|27065.6|27035.6|27069|27039|27064.6|27034.6|0
1649368800000|2022-04-07 22:00:00|27066|27036|27060.6|27045.6|27072.3|27050.6|27060.6|27035|6
1649369100000|2022-04-07 22:05:00|27058.1|27043.1|27058.1|27043.1|27063.1|27048.1|27055.6|27040.6|11
1649369400000|2022-04-07 22:10:00|27060.6|27045.6|27060.6|27045.6|27063.1|27048.1|27060.6|27045.6|2
1649369700000|2022-04-07 22:15:00|27063.1|27048.1|27068.1|27053.1|27070.6|27055.6|27063.1|27048.1|12
1649370000000|2022-04-07 22:20:00|27065.6|27050.6|27055.6|27040.6|27070.6|27055.6|27055.6|27040.6|16
1649370300000|2022-04-07 22:25:00|27050.6|27035.6|27043.1|27028.1|27050.6|27035.6|27043.1|27028.1|6
1649370600000|2022-04-07 22:30:00|27045.6|27030.6|27035.6|27020.6|27048.1|27033.1|27035.6|27020.6|6
1649370900000|2022-04-07 22:35:00|27038.1|27023.1|27040.6|27025.6|27040.6|27025.6|27038.1|27023.1|4
1649371200000|2022-04-07 22:40:00|27043.1|27028.1|27053.1|27038.1|27053.1|27038.1|27043.1|27028.1|19
1649371500000|2022-04-07 22:45:00|27050.6|27035.6|27053.1|27038.1|27053.1|27038.1|27050.6|27035.6|12
1649371800000|2022-04-07 22:50:00|27055.6|27040.6|27055.6|27040.6|27065.6|27050.6|27055.6|27040.6|12
1649372100000|2022-04-07 22:55:00|27058.1|27043.1|27058.1|27043.1|27058.1|27043.1|27058.1|27043.1|4
1649372400000|2022-04-07 23:00:00|27060.6|27045.6|27060.6|27045.6|27065.6|27050.6|27055.6|27040.6|8
1649372700000|2022-04-07 23:05:00|27063.1|27048.1|27065.6|27050.6|27065.6|27050.6|27063.1|27048.1|0
1649373000000|2022-04-07 23:10:00|27070.6|27055.6|27078.1|27063.1|27078.1|27063.1|27065.6|27050.6|15
1649373300000|2022-04-07 23:15:00|27075.6|27060.6|27080.6|27065.6|27080.6|27065.6|27075.6|27060.6|7
1649373600000|2022-04-07 23:20:00|27083.1|27068.1|27083.1|27068.1|27085.6|27070.6|27075.6|27060.6|66
1649373900000|2022-04-07 23:25:00|27085.6|27070.6|27090.6|27075.6|27095.6|27080.6|27085.6|27070.6|52
1649374200000|2022-04-07 23:30:00|27093.1|27078.1|27086.6|27079.6|27101.6|27094.6|27086.6|27078.1|297
1649374500000|2022-04-07 23:35:00|27089.1|27082.1|27091.6|27084.6|27096.6|27089.6|27079.1|27072.1|132
1649374800000|2022-04-07 23:40:00|27096.6|27089.6|27094.1|27087.1|27111.6|27104.6|27086.6|27079.6|161
1649375100000|2022-04-07 23:45:00|27096.6|27089.6|27119.1|27112.1|27121.6|27114.6|27066.6|27059.6|489
1649375400000|2022-04-07 23:50:00|27116.6|27109.6|27146.6|27139.6|27169.1|27162.1|27116.6|27109.6|496
1649375700000|2022-04-07 23:55:00|27144.1|27137.1|27124.1|27117.1|27191.6|27184.6|27124.1|27117.1|520
1649376000000|2022-04-08 00:00:00|27126.6|27119.6|27141.6|27134.6|27149.1|27142.1|27059.1|27052.1|1738
1649376300000|2022-04-08 00:05:00|27136.6|27129.6|27169.1|27162.1|27196.6|27189.6|27136.6|27129.6|903
1649376600000|2022-04-08 00:10:00|27171.6|27164.6|27116.6|27109.6|27176.6|27169.6|27101.6|27094.6|553
1649376900000|2022-04-08 00:15:00|27114.1|27107.1|27026.6|27019.6|27116.6|27109.6|27026.6|27019.6|792
1649377200000|2022-04-08 00:20:00|27024.1|27017.1|27014.1|27007.1|27061.6|27054.6|27006.6|26999.6|516
1649377500000|2022-04-08 00:25:00|27011.6|27004.6|26959.1|26952.1|27029.1|27022.1|26951.6|26944.6|513
1649377800000|2022-04-08 00:30:00|26961.6|26954.6|26951.6|26944.6|26991.6|26984.6|26951.6|26944.6|307
1649378100000|2022-04-08 00:35:00|26954.1|26947.1|26961.6|26954.6|26976.6|26969.6|26951.6|26944.6|212
1649378400000|2022-04-08 00:40:00|26959.1|26952.1|26954.1|26947.1|26981.6|26974.6|26951.6|26944.6|216
1649378700000|2022-04-08 00:45:00|26951.6|26944.6|26956.6|26949.6|26976.6|26969.6|26951.6|26944.6|235
1649379000000|2022-04-08 00:50:00|26959.1|26952.1|26966.6|26959.6|26981.6|26974.6|26956.6|26949.6|275
1649379300000|2022-04-08 00:55:00|26971.6|26964.6|26981.6|26974.6|26981.6|26974.6|26934.1|26927.1|326
1649379600000|2022-04-08 01:00:00|26979.1|26972.1|26989.1|26982.1|27001.6|26994.6|26956.6|26949.6|288
1649379900000|2022-04-08 01:05:00|26986.6|26979.6|26966.6|26959.6|26996.6|26989.6|26966.6|26959.6|207
1649380200000|2022-04-08 01:10:00|26969.1|26962.1|26921.6|26914.6|26971.6|26964.6|26921.6|26914.6|279
1649380500000|2022-04-08 01:15:00|26926.6|26919.6|26926.6|26919.6|26941.6|26934.6|26896.6|26889.6|395
1649380800000|2022-04-08 01:20:00|26931.6|26924.6|26896.6|26889.6|26941.6|26934.6|26879.1|26872.1|312
1649381100000|2022-04-08 01:25:00|26901.6|26894.6|26886.6|26879.6|26926.6|26919.6|26886.6|26879.6|191
1649381400000|2022-04-08 01:30:00|26889.1|26882.1|26819.1|26812.1|26891.6|26884.6|26816.6|26809.6|593
1649381700000|2022-04-08 01:35:00|26821.6|26814.6|26806.6|26799.6|26861.6|26854.6|26791.6|26784.6|628
1649382000000|2022-04-08 01:40:00|26804.1|26797.1|26841.6|26834.6|26846.6|26839.6|26796.6|26789.6|313
1649382300000|2022-04-08 01:45:00|26844.1|26837.1|26851.6|26844.6|26851.6|26844.6|26836.6|26829.6|165
1649382600000|2022-04-08 01:50:00|26854.1|26847.1|26786.6|26779.6|26856.6|26849.6|26776.6|26769.6|527
1649382900000|2022-04-08 01:55:00|26789.1|26782.1|26771.6|26764.6|26791.6|26784.6|26766.6|26759.6|357
1649383200000|2022-04-08 02:00:00|26769.1|26762.1|26816.6|26809.6|26816.6|26809.6|26766.6|26759.6|324
1649383500000|2022-04-08 02:05:00|26814.1|26807.1|26791.6|26784.6|26826.6|26819.6|26791.6|26784.6|231
1649383800000|2022-04-08 02:10:00|26794.1|26787.1|26801.6|26794.6|26806.6|26799.6|26786.6|26779.6|146
1649384100000|2022-04-08 02:15:00|26804.1|26797.1|26806.6|26799.6|26821.6|26814.6|26791.6|26784.6|160
1649384400000|2022-04-08 02:20:00|26804.1|26797.1|26811.6|26804.6|26826.6|26819.6|26804.1|26797.1|98
1649384700000|2022-04-08 02:25:00|26814.1|26807.1|26826.6|26819.6|26826.6|26819.6|26796.6|26789.6|159
1649385000000|2022-04-08 02:30:00|26831.6|26824.6|26841.6|26834.6|26851.6|26844.6|26826.6|26819.6|208
1649385300000|2022-04-08 02:35:00|26839.1|26832.1|26841.6|26834.6|26841.6|26834.6|26826.6|26819.6|62
1649385600000|2022-04-08 02:40:00|26846.6|26839.6|26861.6|26854.6|26861.6|26854.6|26846.6|26839.6|85
1649385900000|2022-04-08 02:45:00|26864.1|26857.1|26879.1|26872.1|26891.6|26884.6|26864.1|26857.1|200
1649386200000|2022-04-08 02:50:00|26881.6|26874.6|26886.6|26879.6|26886.6|26879.6|26876.6|26869.6|50
1649386500000|2022-04-08 02:55:00|26891.6|26884.6|26881.6|26874.6|26891.6|26884.6|26881.6|26874.6|65
1649386800000|2022-04-08 03:00:00|26879.1|26872.1|26866.6|26859.6|26889.1|26882.1|26861.6|26854.6|116
1649387100000|2022-04-08 03:05:00|26864.1|26857.1|26886.6|26879.6|26886.6|26879.6|26864.1|26857.1|99
1649387400000|2022-04-08 03:10:00|26881.6|26874.6|26891.6|26884.6|26911.6|26904.6|26881.6|26874.6|232
1649387700000|2022-04-08 03:15:00|26886.6|26879.6|26886.6|26879.6|26894.1|26887.1|26881.6|26874.6|65
1649388000000|2022-04-08 03:20:00|26884.1|26877.1|26891.6|26884.6|26896.6|26889.6|26881.6|26874.6|45
1649388300000|2022-04-08 03:25:00|26894.1|26887.1|26881.6|26874.6|26894.1|26887.1|26881.6|26874.6|37
1649388600000|2022-04-08 03:30:00|26884.1|26877.1|26861.6|26854.6|26896.6|26889.6|26849.1|26842.1|290
1649388900000|2022-04-08 03:35:00|26859.1|26852.1|26876.6|26869.6|26889.1|26882.1|26856.6|26849.6|276
1649389200000|2022-04-08 03:40:00|26874.1|26867.1|26911.6|26904.6|26916.6|26909.6|26874.1|26867.1|265
1649389500000|2022-04-08 03:45:00|26909.1|26902.1|26906.6|26899.6|26924.1|26917.1|26906.6|26899.6|163
1649389800000|2022-04-08 03:50:00|26909.1|26902.1|26909.1|26902.1|26916.6|26909.6|26901.6|26894.6|196
1649390100000|2022-04-08 03:55:00|26906.6|26899.6|26911.6|26904.6|26914.1|26907.1|26901.6|26894.6|81
1649390400000|2022-04-08 04:00:00|26916.6|26909.6|26876.6|26869.6|26926.6|26919.6|26876.6|26869.6|301
1649390700000|2022-04-08 04:05:00|26879.1|26872.1|26866.6|26859.6|26886.6|26879.6|26861.6|26854.6|128
1649391000000|2022-04-08 04:10:00|26871.6|26864.6|26876.6|26869.6|26881.6|26874.6|26866.6|26859.6|100
1649391300000|2022-04-08 04:15:00|26874.1|26867.1|26861.6|26854.6|26876.6|26869.6|26861.6|26854.6|111
1649391600000|2022-04-08 04:20:00|26866.6|26859.6|26871.6|26864.6|26879.1|26872.1|26856.6|26849.6|108
1649391900000|2022-04-08 04:25:00|26869.1|26862.1|26881.6|26874.6|26886.6|26879.6|26866.6|26859.6|92
1649392200000|2022-04-08 04:30:00|26879.1|26872.1|26896.6|26889.6|26901.6|26894.6|26879.1|26872.1|82
1649392500000|2022-04-08 04:35:00|26899.1|26892.1|26904.1|26897.1|26911.6|26904.6|26896.6|26889.6|121
1649392800000|2022-04-08 04:40:00|26906.6|26899.6|26896.6|26889.6|26911.6|26904.6|26894.1|26887.1|63
1649393100000|2022-04-08 04:45:00|26891.6|26884.6|26886.6|26879.6|26891.6|26884.6|26881.6|26874.6|120
1649393400000|2022-04-08 04:50:00|26884.1|26877.1|26886.6|26879.6|26891.6|26884.6|26881.6|26874.6|115
1649393700000|2022-04-08 04:55:00|26891.6|26884.6|26916.6|26909.6|26916.6|26909.6|26886.6|26879.6|192
1649394000000|2022-04-08 05:00:00|26914.1|26907.1|26914.1|26907.1|26941.6|26934.6|26906.6|26899.6|296
1649394300000|2022-04-08 05:05:00|26911.6|26904.6|26921.6|26914.6|26926.6|26919.6|26896.6|26889.6|282
1649394600000|2022-04-08 05:10:00|26919.1|26912.1|26946.6|26939.6|26946.6|26939.6|26916.6|26909.6|124
1649394900000|2022-04-08 05:15:00|26941.6|26934.6|26951.6|26944.6|26951.6|26944.6|26934.1|26927.1|177
1649395200000|2022-04-08 05:20:00|26956.6|26949.6|26931.6|26924.6|26956.6|26949.6|26926.6|26919.6|254
1649395500000|2022-04-08 05:25:00|26929.1|26922.1|26946.6|26939.6|26949.1|26942.1|26926.6|26919.6|144
1649395800000|2022-04-08 05:30:00|26944.1|26937.1|26941.6|26934.6|26951.6|26944.6|26936.6|26929.6|106
1649396100000|2022-04-08 05:35:00|26939.1|26932.1|26931.6|26924.6|26941.6|26934.6|26926.6|26919.6|123
1649396400000|2022-04-08 05:40:00|26936.6|26929.6|26931.6|26924.6|26936.6|26929.6|26926.6|26919.6|168
1649396700000|2022-04-08 05:45:00|26926.6|26919.6|26921.6|26914.6|26931.6|26924.6|26911.6|26904.6|333
1649397000000|2022-04-08 05:50:00|26926.6|26919.6|26956.6|26949.6|26966.6|26959.6|26926.6|26919.6|557
1649397300000|2022-04-08 05:55:00|26951.6|26944.6|26976.6|26969.6|26976.6|26969.6|26946.6|26939.6|1796
1649397600000|2022-04-08 06:00:00|26981.6|26974.6|26966.6|26959.6|27006.6|26999.6|26966.6|26959.6|1027
1649397900000|2022-04-08 06:05:00|26964.1|26957.1|27016.6|27009.6|27016.6|27009.6|26961.6|26954.6|488
1649398200000|2022-04-08 06:10:00|27014.1|27007.1|27046.6|27039.6|27046.6|27039.6|27014.1|27007.1|524
1649398500000|2022-04-08 06:15:00|27041.6|27034.6|27036.6|27029.6|27051.6|27044.6|27031.6|27024.6|377
1649398800000|2022-04-08 06:20:00|27041.6|27034.6|27064.1|27057.1|27064.1|27057.1|27041.6|27034.6|211
1649399100000|2022-04-08 06:25:00|27066.6|27059.6|27061.6|27054.6|27069.1|27062.1|27051.6|27044.6|92
1649399400000|2022-04-08 06:30:00|27064.1|27057.1|27064.1|27057.1|27074.1|27067.1|27059.1|27052.1|130
1649399700000|2022-04-08 06:35:00|27066.6|27059.6|27039.1|27032.1|27066.6|27059.6|27036.6|27029.6|165
1649400000000|2022-04-08 06:40:00|27036.6|27029.6|27054.1|27047.1|27054.1|27047.1|27034.1|27027.1|69
1649400300000|2022-04-08 06:45:00|27051.6|27044.6|27064.1|27057.1|27064.1|27057.1|27049.1|27042.1|11
1649400600000|2022-04-08 06:50:00|27061.6|27054.6|27081.6|27074.6|27086.6|27079.6|27061.6|27054.6|51
1649400900000|2022-04-08 06:55:00|27084.1|27077.1|27079.1|27072.1|27091.6|27084.6|27074.1|27067.1|27
1649401200000|2022-04-08 07:00:00|27081.6|27074.6|27064.1|27057.1|27084.1|27077.1|27061.6|27054.6|91
1649401500000|2022-04-08 07:05:00|27061.6|27054.6|27061.6|27054.6|27074.1|27067.1|27049.1|27042.1|118
1649401800000|2022-04-08 07:10:00|27059.1|27052.1|27081.6|27074.6|27089.1|27082.1|27059.1|27052.1|63
1649402100000|2022-04-08 07:15:00|27084.1|27077.1|27076.6|27069.6|27084.1|27077.1|27059.1|27052.1|68
1649402400000|2022-04-08 07:20:00|27079.1|27072.1|27084.1|27077.1|27101.6|27094.6|27071.6|27064.6|75
1649402700000|2022-04-08 07:25:00|27081.6|27074.6|27089.1|27082.1|27089.1|27082.1|27069.1|27062.1|133
1649403000000|2022-04-08 07:30:00|27091.6|27084.6|27096.6|27089.6|27101.6|27094.6|27081.6|27074.6|225
1649403300000|2022-04-08 07:35:00|27099.1|27092.1|27151.6|27144.6|27151.6|27144.6|27099.1|27092.1|406
1649403600000|2022-04-08 07:40:00|27149.1|27142.1|27131.6|27124.6|27151.6|27144.6|27129.1|27122.1|118
1649403900000|2022-04-08 07:45:00|27129.1|27122.1|27131.6|27124.6|27136.6|27129.6|27109.1|27102.1|121
1649404200000|2022-04-08 07:50:00|27134.1|27127.1|27131.6|27124.6|27146.6|27139.6|27126.6|27119.6|84
1649404500000|2022-04-08 07:55:00|27129.1|27122.1|27146.6|27139.6|27146.6|27139.6|27126.6|27119.6|93
1649404800000|2022-04-08 08:00:00|27141.6|27134.6|27166.6|27159.6|27166.6|27159.6|27139.1|27132.1|153
1649405100000|2022-04-08 08:05:00|27164.1|27157.1|27156.6|27149.6|27164.1|27157.1|27156.6|27149.6|109
1649405400000|2022-04-08 08:10:00|27159.1|27152.1|27156.6|27149.6|27161.6|27154.6|27151.6|27144.6|90
1649405700000|2022-04-08 08:15:00|27159.1|27152.1|27146.6|27139.6|27161.6|27154.6|27146.6|27139.6|84
1649406000000|2022-04-08 08:20:00|27149.1|27142.1|27171.6|27164.6|27176.6|27169.6|27146.6|27139.6|160
1649406300000|2022-04-08 08:25:00|27169.1|27162.1|27166.6|27159.6|27181.6|27174.6|27166.6|27159.6|62
1649406600000|2022-04-08 08:30:00|27169.1|27162.1|27161.6|27154.6|27171.6|27164.6|27161.6|27154.6|134
1649406900000|2022-04-08 08:35:00|27159.1|27152.1|27151.6|27144.6|27159.1|27152.1|27146.6|27139.6|58
1649407200000|2022-04-08 08:40:00|27146.6|27139.6|27136.6|27129.6|27146.6|27139.6|27136.6|27129.6|78
1649407500000|2022-04-08 08:45:00|27139.1|27132.1|27131.6|27124.6|27141.6|27134.6|27126.6|27119.6|76
1649407800000|2022-04-08 08:50:00|27126.6|27119.6|27109.1|27102.1|27126.6|27119.6|27109.1|27102.1|141
1649408100000|2022-04-08 08:55:00|27106.6|27099.6|27091.6|27084.6|27106.6|27099.6|27081.6|27074.6|393
1649408400000|2022-04-08 09:00:00|27086.6|27079.6|27071.6|27064.6|27086.6|27079.6|27056.6|27049.6|179
1649408700000|2022-04-08 09:05:00|27069.1|27062.1|27079.1|27072.1|27084.1|27077.1|27069.1|27062.1|522
1649409000000|2022-04-08 09:10:00|27076.6|27069.6|27086.6|27079.6|27091.6|27084.6|27076.6|27069.6|272
1649409300000|2022-04-08 09:15:00|27089.1|27082.1|27099.1|27092.1|27101.6|27094.6|27084.1|27077.1|329
1649409600000|2022-04-08 09:20:00|27101.6|27094.6|27101.6|27094.6|27101.6|27094.6|27096.6|27089.6|110
1649409900000|2022-04-08 09:25:00|27104.1|27097.1|27101.6|27094.6|27109.1|27102.1|27099.1|27092.1|173
1649410200000|2022-04-08 09:30:00|27104.1|27097.1|27099.1|27092.1|27109.1|27102.1|27096.6|27089.6|161
1649410500000|2022-04-08 09:35:00|27096.6|27089.6|27106.6|27099.6|27106.6|27099.6|27081.6|27074.6|158
1649410800000|2022-04-08 09:40:00|27109.1|27102.1|27101.6|27094.6|27114.1|27107.1|27099.1|27092.1|173
1649411100000|2022-04-08 09:45:00|27106.6|27099.6|27126.6|27119.6|27126.6|27119.6|27101.6|27094.6|172
1649411400000|2022-04-08 09:50:00|27129.1|27122.1|27131.6|27124.6|27136.6|27129.6|27121.6|27114.6|201
1649411700000|2022-04-08 09:55:00|27134.1|27127.1|27136.6|27129.6|27141.6|27134.6|27131.6|27124.6|214
1649412000000|2022-04-08 10:00:00|27131.6|27124.6|27126.6|27119.6|27139.1|27132.1|27121.6|27114.6|170
1649412300000|2022-04-08 10:05:00|27129.1|27122.1|27121.6|27114.6|27131.6|27124.6|27121.6|27114.6|26
1649412600000|2022-04-08 10:10:00|27119.1|27112.1|27096.6|27089.6|27126.6|27119.6|27091.6|27084.6|108
1649412900000|2022-04-08 10:15:00|27099.1|27092.1|27081.6|27074.6|27111.6|27104.6|27079.1|27072.1|109
1649413200000|2022-04-08 10:20:00|27084.1|27077.1|27076.6|27069.6|27089.1|27082.1|27071.6|27064.6|96
1649413500000|2022-04-08 10:25:00|27074.1|27067.1|27074.1|27067.1|27081.6|27074.6|27069.1|27062.1|72
1649413800000|2022-04-08 10:30:00|27071.6|27064.6|27071.6|27064.6|27076.6|27069.6|27066.6|27059.6|37
1649414100000|2022-04-08 10:35:00|27066.6|27059.6|27081.6|27074.6|27081.6|27074.6|27066.6|27059.6|13
1649414400000|2022-04-08 10:40:00|27086.6|27079.6|27081.6|27074.6|27089.1|27082.1|27081.6|27074.6|40
1649414700000|2022-04-08 10:45:00|27084.1|27077.1|27096.6|27089.6|27096.6|27089.6|27079.1|27072.1|79
1649415000000|2022-04-08 10:50:00|27099.1|27092.1|27111.6|27104.6|27111.6|27104.6|27096.6|27089.6|131
1649415300000|2022-04-08 10:55:00|27109.1|27102.1|27111.6|27104.6|27114.1|27107.1|27101.6|27094.6|40
1649415600000|2022-04-08 11:00:00|27106.6|27099.6|27109.1|27102.1|27111.6|27104.6|27106.6|27099.6|42
1649415900000|2022-04-08 11:05:00|27111.6|27104.6|27121.6|27114.6|27121.6|27114.6|27109.1|27102.1|25
1649416200000|2022-04-08 11:10:00|27124.1|27117.1|27121.6|27114.6|27131.6|27124.6|27116.6|27109.6|50
1649416500000|2022-04-08 11:15:00|27116.6|27109.6|27116.6|27109.6|27124.1|27117.1|27111.6|27104.6|50
1649416800000|2022-04-08 11:20:00|27114.1|27107.1|27111.6|27104.6|27121.6|27114.6|27106.6|27099.6|144
1649417100000|2022-04-08 11:25:00|27114.1|27107.1|27111.6|27104.6|27119.1|27112.1|27111.6|27104.6|12
1649417400000|2022-04-08 11:30:00|27106.6|27099.6|27111.6|27104.6|27116.6|27109.6|27101.6|27094.6|27
1649417700000|2022-04-08 11:35:00|27114.1|27107.1|27121.6|27114.6|27126.6|27119.6|27111.6|27104.6|13
1649418000000|2022-04-08 11:40:00|27124.1|27117.1|27131.6|27124.6|27136.6|27129.6|27121.6|27114.6|47
1649418300000|2022-04-08 11:45:00|27134.1|27127.1|27121.6|27114.6|27134.1|27127.1|27121.6|27114.6|95
1649418600000|2022-04-08 11:50:00|27119.1|27112.1|27121.6|27114.6|27121.6|27114.6|27111.6|27104.6|37
1649418900000|2022-04-08 11:55:00|27124.1|27117.1|27116.6|27109.6|27124.1|27117.1|27111.6|27104.6|19
1649419200000|2022-04-08 12:00:00|27119.1|27112.1|27106.6|27099.6|27121.6|27114.6|27101.6|27094.6|59
1649419500000|2022-04-08 12:05:00|27109.1|27102.1|27106.6|27099.6|27111.6|27104.6|27096.6|27089.6|26
1649419800000|2022-04-08 12:10:00|27101.6|27094.6|27096.6|27089.6|27106.6|27099.6|27091.6|27084.6|52
1649420100000|2022-04-08 12:15:00|27099.1|27092.1|27096.6|27089.6|27101.6|27094.6|27094.1|27087.1|12
1649420400000|2022-04-08 12:20:00|27101.6|27094.6|27106.6|27099.6|27106.6|27099.6|27099.1|27092.1|25
1649420700000|2022-04-08 12:25:00|27104.1|27097.1|27106.6|27099.6|27114.1|27107.1|27101.6|27094.6|46
1649421000000|2022-04-08 12:30:00|27104.1|27097.1|27091.6|27084.6|27106.6|27099.6|27089.1|27082.1|60
1649421300000|2022-04-08 12:35:00|27094.1|27087.1|27091.6|27084.6|27101.6|27094.6|27089.1|27082.1|43
1649421600000|2022-04-08 12:40:00|27089.1|27082.1|27076.6|27069.6|27091.6|27084.6|27071.6|27064.6|152
1649421900000|2022-04-08 12:45:00|27079.1|27072.1|27071.6|27064.6|27081.6|27074.6|27071.6|27064.6|48
1649422200000|2022-04-08 12:50:00|27069.1|27062.1|27071.6|27064.6|27076.6|27069.6|27066.6|27059.6|37
1649422500000|2022-04-08 12:55:00|27069.1|27062.1|27071.6|27064.6|27076.6|27069.6|27069.1|27062.1|31
1649422800000|2022-04-08 13:00:00|27066.6|27059.6|27049.1|27042.1|27066.6|27059.6|27046.6|27039.6|189
1649423100000|2022-04-08 13:05:00|27046.6|27039.6|27056.6|27049.6|27056.6|27049.6|27041.6|27034.6|93
1649423400000|2022-04-08 13:10:00|27051.6|27044.6|27044.1|27037.1|27051.6|27044.6|27041.6|27034.6|60
1649423700000|2022-04-08 13:15:00|27041.6|27034.6|27056.6|27049.6|27059.1|27052.1|27041.6|27034.6|117
1649424000000|2022-04-08 13:20:00|27061.6|27054.6|27051.6|27044.6|27061.6|27054.6|27046.6|27039.6|146
1649424300000|2022-04-08 13:25:00|27054.1|27047.1|27041.6|27034.6|27056.6|27049.6|27031.6|27024.6|311
1649424600000|2022-04-08 13:30:00|27046.6|27039.6|27036.6|27029.6|27071.6|27064.6|27021.6|27014.6|471
1649424900000|2022-04-08 13:35:00|27034.1|27027.1|27041.6|27034.6|27054.1|27047.1|27031.6|27024.6|332
1649425200000|2022-04-08 13:40:00|27039.1|27032.1|27021.6|27014.6|27044.1|27037.1|27019.1|27012.1|262
1649425500000|2022-04-08 13:45:00|27019.1|27012.1|27034.1|27027.1|27046.6|27039.6|27011.6|27004.6|180
1649425800000|2022-04-08 13:50:00|27036.6|27029.6|27019.1|27012.1|27046.6|27039.6|27011.6|27004.6|188
1649426100000|2022-04-08 13:55:00|27016.6|27009.6|27011.6|27004.6|27031.6|27024.6|26994.1|26987.1|213
1649426400000|2022-04-08 14:00:00|27006.6|26999.6|27046.6|27039.6|27049.1|27042.1|27001.6|26994.6|221
1649426700000|2022-04-08 14:05:00|27044.1|27037.1|27071.6|27064.6|27081.6|27074.6|27031.6|27024.6|257
1649427000000|2022-04-08 14:10:00|27069.1|27062.1|27039.1|27032.1|27071.6|27064.6|27021.6|27014.6|130
1649427300000|2022-04-08 14:15:00|27041.6|27034.6|27036.6|27029.6|27044.1|27037.1|27011.6|27004.6|134
1649427600000|2022-04-08 14:20:00|27041.6|27034.6|27056.6|27049.6|27061.6|27054.6|27034.1|27027.1|154
1649427900000|2022-04-08 14:25:00|27059.1|27052.1|27091.6|27084.6|27094.1|27087.1|27059.1|27052.1|298
1649428200000|2022-04-08 14:30:00|27096.6|27089.6|27116.6|27109.6|27121.6|27114.6|27091.6|27084.6|189
1649428500000|2022-04-08 14:35:00|27114.1|27107.1|27106.6|27099.6|27121.6|27114.6|27096.6|27089.6|145
1649428800000|2022-04-08 14:40:00|27111.6|27104.6|27091.6|27084.6|27114.1|27107.1|27091.6|27084.6|155
1649429100000|2022-04-08 14:45:00|27089.1|27082.1|27076.6|27069.6|27101.6|27094.6|27076.6|27069.6|118
1649429400000|2022-04-08 14:50:00|27074.1|27067.1|27116.6|27109.6|27126.6|27119.6|27074.1|27067.1|360
1649429700000|2022-04-08 14:55:00|27111.6|27104.6|27146.6|27139.6|27146.6|27139.6|27109.1|27102.1|341
1649430000000|2022-04-08 15:00:00|27144.1|27137.1|27146.6|27139.6|27166.6|27159.6|27139.1|27132.1|362
1649430300000|2022-04-08 15:05:00|27144.1|27137.1|27141.6|27134.6|27156.6|27149.6|27129.1|27122.1|180
1649430600000|2022-04-08 15:10:00|27139.1|27132.1|27136.6|27129.6|27146.6|27139.6|27134.1|27127.1|165
1649430900000|2022-04-08 15:15:00|27141.6|27134.6|27111.6|27104.6|27141.6|27134.6|27106.6|27099.6|325
1649431200000|2022-04-08 15:20:00|27116.6|27109.6|27096.6|27089.6|27116.6|27109.6|27091.6|27084.6|186
1649431500000|2022-04-08 15:25:00|27094.1|27087.1|27096.6|27089.6|27106.6|27099.6|27086.6|27079.6|199
1649431800000|2022-04-08 15:30:00|27101.6|27094.6|27116.6|27109.6|27126.6|27119.6|27099.1|27092.1|222
1649432100000|2022-04-08 15:35:00|27114.1|27107.1|27096.6|27089.6|27116.6|27109.6|27086.6|27079.6|169
1649432400000|2022-04-08 15:40:00|27101.6|27094.6|27096.6|27089.6|27101.6|27094.6|27086.6|27079.6|109
1649432700000|2022-04-08 15:45:00|27094.1|27087.1|27091.6|27084.6|27111.6|27104.6|27086.6|27079.6|114
1649433000000|2022-04-08 15:50:00|27089.1|27082.1|27091.6|27084.6|27106.6|27099.6|27086.6|27079.6|121
1649433300000|2022-04-08 15:55:00|27089.1|27082.1|27091.6|27084.6|27096.6|27089.6|27084.1|27077.1|144
1649433600000|2022-04-08 16:00:00|27094.1|27087.1|27091.6|27084.6|27106.6|27099.6|27086.6|27079.6|74
1649433900000|2022-04-08 16:05:00|27094.1|27087.1|27084.1|27077.1|27096.6|27089.6|27076.6|27069.6|52
1649434200000|2022-04-08 16:10:00|27081.6|27074.6|27081.6|27074.6|27096.6|27089.6|27071.6|27064.6|84
1649434500000|2022-04-08 16:15:00|27084.1|27077.1|27096.6|27089.6|27101.6|27094.6|27069.1|27062.1|71
1649434800000|2022-04-08 16:20:00|27099.1|27092.1|27109.1|27102.1|27114.1|27107.1|27096.6|27089.6|61
1649435100000|2022-04-08 16:25:00|27111.6|27104.6|27116.6|27109.6|27124.1|27117.1|27106.6|27099.6|154
1649435400000|2022-04-08 16:30:00|27114.1|27107.1|27091.6|27084.6|27116.6|27109.6|27089.1|27082.1|104
1649435700000|2022-04-08 16:35:00|27094.1|27087.1|27094.1|27087.1|27096.6|27089.6|27086.6|27079.6|72
1649436000000|2022-04-08 16:40:00|27096.6|27089.6|27101.6|27094.6|27106.6|27099.6|27091.6|27084.6|106
1649436300000|2022-04-08 16:45:00|27096.6|27089.6|27096.6|27089.6|27106.6|27099.6|27094.1|27087.1|68
1649436600000|2022-04-08 16:50:00|27094.1|27087.1|27106.6|27099.6|27111.6|27104.6|27091.6|27084.6|33
1649436900000|2022-04-08 16:55:00|27101.6|27094.6|27106.6|27099.6|27111.6|27104.6|27101.6|27094.6|53
1649437200000|2022-04-08 17:00:00|27109.1|27102.1|27101.6|27094.6|27111.6|27104.6|27091.6|27084.6|119
1649437500000|2022-04-08 17:05:00|27099.1|27092.1|27096.6|27089.6|27106.6|27099.6|27091.6|27084.6|71
1649437800000|2022-04-08 17:10:00|27091.6|27084.6|27076.6|27069.6|27096.6|27089.6|27076.6|27069.6|57
1649438100000|2022-04-08 17:15:00|27074.1|27067.1|27064.1|27057.1|27076.6|27069.6|27061.6|27054.6|51
1649438400000|2022-04-08 17:20:00|27061.6|27054.6|27061.6|27054.6|27071.6|27064.6|27056.6|27049.6|83
1649438700000|2022-04-08 17:25:00|27059.1|27052.1|27051.6|27044.6|27061.6|27054.6|27051.6|27044.6|56
1649439000000|2022-04-08 17:30:00|27049.1|27042.1|27041.6|27034.6|27051.6|27044.6|27041.6|27034.6|67
1649439300000|2022-04-08 17:35:00|27039.1|27032.1|27046.6|27039.6|27051.6|27044.6|27036.6|27029.6|85
1649439600000|2022-04-08 17:40:00|27044.1|27037.1|27046.6|27039.6|27051.6|27044.6|27036.6|27029.6|84
1649439900000|2022-04-08 17:45:00|27044.1|27037.1|27031.6|27024.6|27046.6|27039.6|27026.6|27019.6|38
1649440200000|2022-04-08 17:50:00|27029.1|27022.1|27039.1|27032.1|27046.6|27039.6|27026.6|27019.6|46
1649440500000|2022-04-08 17:55:00|27036.6|27029.6|27046.6|27039.6|27049.1|27042.1|27036.6|27029.6|18
1649440800000|2022-04-08 18:00:00|27041.6|27034.6|27036.6|27029.6|27056.6|27049.6|27031.6|27024.6|85
1649441100000|2022-04-08 18:05:00|27034.1|27027.1|27051.6|27044.6|27051.6|27044.6|27031.6|27024.6|46
1649441400000|2022-04-08 18:10:00|27049.1|27042.1|27061.6|27054.6|27061.6|27054.6|27049.1|27042.1|45
1649441700000|2022-04-08 18:15:00|27059.1|27052.1|27051.6|27044.6|27061.6|27054.6|27046.6|27039.6|44
1649442000000|2022-04-08 18:20:00|27054.1|27047.1|27041.6|27034.6|27071.6|27064.6|27041.6|27034.6|72
1649442300000|2022-04-08 18:25:00|27036.6|27029.6|27016.6|27009.6|27036.6|27029.6|26996.6|26989.6|239
1649442600000|2022-04-08 18:30:00|27014.1|27007.1|26996.6|26989.6|27014.1|27007.1|26996.6|26989.6|78
1649442900000|2022-04-08 18:35:00|26994.1|26987.1|27016.6|27009.6|27021.6|27014.6|26994.1|26987.1|43
1649443200000|2022-04-08 18:40:00|27014.1|27007.1|27006.6|26999.6|27021.6|27014.6|27001.6|26994.6|35
1649443500000|2022-04-08 18:45:00|27009.1|27002.1|27029.1|27022.1|27031.6|27024.6|27004.1|26997.1|99
1649443800000|2022-04-08 18:50:00|27031.6|27024.6|27061.6|27054.6|27066.6|27059.6|27026.6|27019.6|64
1649444100000|2022-04-08 18:55:00|27064.1|27057.1|27041.6|27034.6|27064.1|27057.1|27036.6|27029.6|37
1649444400000|2022-04-08 19:00:00|27044.1|27037.1|27036.6|27029.6|27051.6|27044.6|27036.6|27029.6|77
1649444700000|2022-04-08 19:05:00|27039.1|27032.1|27031.6|27024.6|27046.6|27039.6|27026.6|27019.6|67
1649445000000|2022-04-08 19:10:00|27036.6|27029.6|27061.6|27054.6|27081.6|27074.6|27026.6|27019.6|121
1649445300000|2022-04-08 19:15:00|27059.1|27052.1|27051.6|27044.6|27081.6|27074.6|27051.6|27044.6|78
1649445600000|2022-04-08 19:20:00|27049.1|27042.1|27056.6|27049.6|27064.1|27057.1|27036.6|27029.6|57
1649445900000|2022-04-08 19:25:00|27054.1|27047.1|27071.6|27064.6|27071.6|27064.6|27054.1|27047.1|50
1649446200000|2022-04-08 19:30:00|27074.1|27067.1|27044.1|27037.1|27081.6|27074.6|27041.6|27034.6|83
1649446500000|2022-04-08 19:35:00|27046.6|27039.6|27034.1|27027.1|27046.6|27039.6|27031.6|27024.6|92
1649446800000|2022-04-08 19:40:00|27036.6|27029.6|27051.6|27044.6|27051.6|27044.6|27026.6|27019.6|124
1649447100000|2022-04-08 19:45:00|27046.6|27039.6|27021.6|27014.6|27056.6|27049.6|27019.1|27012.1|106
1649447400000|2022-04-08 19:50:00|27029.1|27022.1|26986.6|26979.6|27029.1|27022.1|26986.6|26979.6|417
1649447700000|2022-04-08 19:55:00|26989.1|26982.1|27006.6|26999.6|27006.6|26999.6|26966.6|26959.6|426
1649448000000|2022-04-08 20:00:00|27004.1|26997.1|27001.6|26994.6|27016.6|27009.6|26999.1|26992.1|109
1649448300000|2022-04-08 20:05:00|27004.1|26997.1|26996.6|26989.6|27004.1|26997.1|26994.1|26987.1|24
1649448600000|2022-04-08 20:10:00|26994.1|26987.1|27001.6|26994.6|27001.6|26994.6|26986.6|26979.6|54
1649448900000|2022-04-08 20:15:00|26999.1|26992.1|27006.6|26999.6|27009.1|27002.1|26999.1|26992.1|21
1649449200000|2022-04-08 20:20:00|27004.1|26997.1|27016.6|27009.6|27021.6|27014.6|27001.6|26994.6|23
1649449500000|2022-04-08 20:25:00|27014.1|27007.1|27014.1|27007.1|27016.6|27009.6|27014.1|27007.1|18
1649449800000|2022-04-08 20:30:00|27016.6|27009.6|27006.6|26999.6|27016.6|27009.6|27006.6|26999.6|5
1649450100000|2022-04-08 20:35:00|27004.1|26997.1|27009.1|27002.1|27009.1|27002.1|27004.1|26997.1|8
1649450400000|2022-04-08 20:40:00|27011.6|27004.6|27011.6|27004.6|27011.6|27004.6|27009.1|27002.1|3
1649450700000|2022-04-08 20:45:00|27014.1|27007.1|27031.6|27024.6|27036.6|27029.6|27009.1|27002.1|88
1649451000000|2022-04-08 20:50:00|27034.1|27027.1|27019.1|27012.1|27036.6|27029.6|27016.6|27009.6|34
1649451300000|2022-04-08 20:55:00|27021.6|27014.6|27020.6|26990.6|27021.6|27014.6|27013.1|26990.6|25
1649628000000|2022-04-10 22:00:00|27030.6|27015.6|27035.6|27020.6|27040.6|27025.6|27020.6|27005.6|43
1649628300000|2022-04-10 22:05:00|27038.1|27023.1|27043.1|27028.1|27043.1|27028.1|27035.6|27020.6|16
1649628600000|2022-04-10 22:10:00|27040.6|27025.6|27025.6|27010.6|27040.6|27025.6|27025.6|27010.6|23
1649628900000|2022-04-10 22:15:00|27023.1|27008.1|27018.1|27003.1|27023.1|27008.1|27018.1|27003.1|16
1649629200000|2022-04-10 22:20:00|27015.6|27000.6|27003.1|26988.1|27015.6|27000.6|27003.1|26988.1|19
1649629500000|2022-04-10 22:25:00|27005.6|26990.6|27000.6|26985.6|27005.6|26990.6|27000.6|26985.6|16
1649629800000|2022-04-10 22:30:00|26998.1|26983.1|26998.1|26983.1|26998.1|26983.1|26998.1|26983.1|18
1649630100000|2022-04-10 22:35:00|27000.6|26985.6|26995.6|26980.6|27000.6|26985.6|26995.6|26980.6|18
1649630400000|2022-04-10 22:40:00|27000.6|26985.6|26998.1|26983.1|27000.6|26985.6|26998.1|26983.1|5
1649630700000|2022-04-10 22:45:00|27000.6|26985.6|27003.1|26988.1|27005.6|26990.6|27000.6|26985.6|3
1649631000000|2022-04-10 22:50:00|27005.6|26990.6|27010.6|26995.6|27020.6|27005.6|27005.6|26990.6|38
1649631300000|2022-04-10 22:55:00|27015.6|27000.6|27015.6|27000.6|27018.1|27003.1|27013.1|26998.1|3
1649631600000|2022-04-10 23:00:00|27018.1|27003.1|27013.1|26998.1|27020.6|27005.6|27013.1|26998.1|11
1649631900000|2022-04-10 23:05:00|27010.6|26995.6|27008.1|26993.1|27010.6|26995.6|27008.1|26993.1|4
1649632200000|2022-04-10 23:10:00|27010.6|26995.6|27008.1|26993.1|27010.6|26995.6|27008.1|26993.1|4
1649632500000|2022-04-10 23:15:00|27005.6|26990.6|26998.1|26983.1|27005.6|26990.6|26998.1|26983.1|3
1649632800000|2022-04-10 23:20:00|26995.6|26980.6|26988.1|26973.1|26995.6|26980.6|26985.6|26970.6|11
1649633100000|2022-04-10 23:25:00|26985.6|26970.6|26988.1|26973.1|26998.1|26983.1|26980.6|26965.6|20
1649633400000|2022-04-10 23:30:00|26990.6|26975.6|26956.6|26949.6|26991.6|26984.6|26954.1|26947.1|11551
1649633700000|2022-04-10 23:35:00|26954.1|26947.1|26956.6|26949.6|26956.6|26949.6|26941.6|26934.6|64
1649634000000|2022-04-10 23:40:00|26951.6|26944.6|26926.6|26919.6|26956.6|26949.6|26921.6|26914.6|189
1649634300000|2022-04-10 23:45:00|26924.1|26917.1|26926.6|26919.6|26951.6|26944.6|26906.6|26899.6|315
1649634600000|2022-04-10 23:50:00|26924.1|26917.1|26946.6|26939.6|26951.6|26944.6|26911.6|26904.6|186
1649634900000|2022-04-10 23:55:00|26941.6|26934.6|26889.1|26882.1|26941.6|26934.6|26881.6|26874.6|254
1649635200000|2022-04-11 00:00:00|26864.1|26857.1|26776.6|26769.6|26881.6|26874.6|26769.1|26762.1|1318
1649635500000|2022-04-11 00:05:00|26779.1|26772.1|26776.6|26769.6|26826.6|26819.6|26776.6|26769.6|594
1649635800000|2022-04-11 00:10:00|26774.1|26767.1|26821.6|26814.6|26841.6|26834.6|26766.6|26759.6|599
1649636100000|2022-04-11 00:15:00|26826.6|26819.6|26846.6|26839.6|26846.6|26839.6|26791.6|26784.6|455
1649636400000|2022-04-11 00:20:00|26844.1|26837.1|26851.6|26844.6|26859.1|26852.1|26816.6|26809.6|269
1649636700000|2022-04-11 00:25:00|26849.1|26842.1|26871.6|26864.6|26896.6|26889.6|26846.6|26839.6|253
1649637000000|2022-04-11 00:30:00|26869.1|26862.1|26871.6|26864.6|26891.6|26884.6|26861.6|26854.6|245
1649637300000|2022-04-11 00:35:00|26874.1|26867.1|26876.6|26869.6|26876.6|26869.6|26851.6|26844.6|119
1649637600000|2022-04-11 00:40:00|26886.6|26879.6|26879.1|26872.1|26921.6|26914.6|26876.6|26869.6|247
1649637900000|2022-04-11 00:45:00|26881.6|26874.6|26901.6|26894.6|26914.1|26907.1|26866.6|26859.6|180
1649638200000|2022-04-11 00:50:00|26904.1|26897.1|26931.6|26924.6|26936.6|26929.6|26891.6|26884.6|189
1649638500000|2022-04-11 00:55:00|26934.1|26927.1|26931.6|26924.6|26941.6|26934.6|26916.6|26909.6|239
1649638800000|2022-04-11 01:00:00|26936.6|26929.6|26926.6|26919.6|26941.6|26934.6|26916.6|26909.6|266
1649639100000|2022-04-11 01:05:00|26929.1|26922.1|26951.6|26944.6|26959.1|26952.1|26926.6|26919.6|212
1649639400000|2022-04-11 01:10:00|26954.1|26947.1|26996.6|26989.6|27006.6|26999.6|26939.1|26932.1|791
1649639700000|2022-04-11 01:15:00|26994.1|26987.1|26951.6|26944.6|26996.6|26989.6|26921.6|26914.6|574
1649640000000|2022-04-11 01:20:00|26954.1|26947.1|26979.1|26972.1|27004.1|26997.1|26951.6|26944.6|492
1649640300000|2022-04-11 01:25:00|26976.6|26969.6|26991.6|26984.6|27001.6|26994.6|26971.6|26964.6|225
1649640600000|2022-04-11 01:30:00|26989.1|26982.1|26921.6|26914.6|26996.6|26989.6|26896.6|26889.6|822
1649640900000|2022-04-11 01:35:00|26924.1|26917.1|26886.6|26879.6|26931.6|26924.6|26886.6|26879.6|428
1649641200000|2022-04-11 01:40:00|26881.6|26874.6|26879.1|26872.1|26889.1|26882.1|26864.1|26857.1|188
1649641500000|2022-04-11 01:45:00|26876.6|26869.6|26846.6|26839.6|26876.6|26869.6|26841.6|26834.6|310
1649641800000|2022-04-11 01:50:00|26844.1|26837.1|26836.6|26829.6|26861.6|26854.6|26831.6|26824.6|173
1649642100000|2022-04-11 01:55:00|26831.6|26824.6|26841.6|26834.6|26846.6|26839.6|26811.6|26804.6|311
1649642400000|2022-04-11 02:00:00|26839.1|26832.1|26841.6|26834.6|26856.6|26849.6|26836.6|26829.6|167
1649642700000|2022-04-11 02:05:00|26844.1|26837.1|26851.6|26844.6|26869.1|26862.1|26836.6|26829.6|99
1649643000000|2022-04-11 02:10:00|26854.1|26847.1|26856.6|26849.6|26866.6|26859.6|26839.1|26832.1|161
1649643300000|2022-04-11 02:15:00|26854.1|26847.1|26796.6|26789.6|26856.6|26849.6|26791.6|26784.6|217
1649643600000|2022-04-11 02:20:00|26791.6|26784.6|26791.6|26784.6|26801.6|26794.6|26781.6|26774.6|233
1649643900000|2022-04-11 02:25:00|26794.1|26787.1|26801.6|26794.6|26801.6|26794.6|26781.6|26774.6|164
1649644200000|2022-04-11 02:30:00|26806.6|26799.6|26799.1|26792.1|26811.6|26804.6|26789.1|26782.1|134
1649644500000|2022-04-11 02:35:00|26801.6|26794.6|26801.6|26794.6|26801.6|26794.6|26776.6|26769.6|127
1649644800000|2022-04-11 02:40:00|26804.1|26797.1|26811.6|26804.6|26819.1|26812.1|26784.1|26777.1|136
1649645100000|2022-04-11 02:45:00|26809.1|26802.1|26811.6|26804.6|26826.6|26819.6|26804.1|26797.1|232
1649645400000|2022-04-11 02:50:00|26809.1|26802.1|26821.6|26814.6|26826.6|26819.6|26796.6|26789.6|143
1649645700000|2022-04-11 02:55:00|26819.1|26812.1|26801.6|26794.6|26821.6|26814.6|26799.1|26792.1|145
1649646000000|2022-04-11 03:00:00|26806.6|26799.6|26821.6|26814.6|26824.1|26817.1|26806.6|26799.6|163
1649646300000|2022-04-11 03:05:00|26826.6|26819.6|26836.6|26829.6|26841.6|26834.6|26826.6|26819.6|199
1649646600000|2022-04-11 03:10:00|26834.1|26827.1|26831.6|26824.6|26841.6|26834.6|26826.6|26819.6|94
1649646900000|2022-04-11 03:15:00|26829.1|26822.1|26834.1|26827.1|26839.1|26832.1|26826.6|26819.6|72
1649647200000|2022-04-11 03:20:00|26831.6|26824.6|26831.6|26824.6|26841.6|26834.6|26831.6|26824.6|64
1649647500000|2022-04-11 03:25:00|26826.6|26819.6|26816.6|26809.6|26826.6|26819.6|26811.6|26804.6|72
1649647800000|2022-04-11 03:30:00|26819.1|26812.1|26759.1|26752.1|26821.6|26814.6|26734.1|26727.1|682
1649648100000|2022-04-11 03:35:00|26761.6|26754.6|26781.6|26774.6|26781.6|26774.6|26756.6|26749.6|211
1649648400000|2022-04-11 03:40:00|26779.1|26772.1|26741.6|26734.6|26784.1|26777.1|26741.6|26734.6|134
1649648700000|2022-04-11 03:45:00|26736.6|26729.6|26751.6|26744.6|26769.1|26762.1|26719.1|26712.1|289
1649649000000|2022-04-11 03:50:00|26754.1|26747.1|26751.6|26744.6|26756.6|26749.6|26726.6|26719.6|145
1649649300000|2022-04-11 03:55:00|26749.1|26742.1|26751.6|26744.6|26774.1|26767.1|26744.1|26737.1|172
1649649600000|2022-04-11 04:00:00|26756.6|26749.6|26766.6|26759.6|26781.6|26774.6|26749.1|26742.1|227
1649649900000|2022-04-11 04:05:00|26771.6|26764.6|26769.1|26762.1|26784.1|26777.1|26766.6|26759.6|163
1649650200000|2022-04-11 04:10:00|26766.6|26759.6|26761.6|26754.6|26771.6|26764.6|26756.6|26749.6|228
1649650500000|2022-04-11 04:15:00|26766.6|26759.6|26771.6|26764.6|26776.6|26769.6|26761.6|26754.6|149
1649650800000|2022-04-11 04:20:00|26774.1|26767.1|26796.6|26789.6|26796.6|26789.6|26771.6|26764.6|103
1649651100000|2022-04-11 04:25:00|26791.6|26784.6|26781.6|26774.6|26791.6|26784.6|26766.6|26759.6|112
1649651400000|2022-04-11 04:30:00|26779.1|26772.1|26756.6|26749.6|26781.6|26774.6|26756.6|26749.6|118
1649651700000|2022-04-11 04:35:00|26754.1|26747.1|26756.6|26749.6|26766.6|26759.6|26751.6|26744.6|114
1649652000000|2022-04-11 04:40:00|26759.1|26752.1|26759.1|26752.1|26761.6|26754.6|26751.6|26744.6|90
1649652300000|2022-04-11 04:45:00|26761.6|26754.6|26766.6|26759.6|26771.6|26764.6|26756.6|26749.6|87
1649652600000|2022-04-11 04:50:00|26771.6|26764.6|26761.6|26754.6|26771.6|26764.6|26761.6|26754.6|74
1649652900000|2022-04-11 04:55:00|26764.1|26757.1|26754.1|26747.1|26771.6|26764.6|26749.1|26742.1|135
1649653200000|2022-04-11 05:00:00|26756.6|26749.6|26766.6|26759.6|26766.6|26759.6|26756.6|26749.6|105
1649653500000|2022-04-11 05:05:00|26769.1|26762.1|26796.6|26789.6|26801.6|26794.6|26769.1|26762.1|204
1649653800000|2022-04-11 05:10:00|26794.1|26787.1|26766.6|26759.6|26801.6|26794.6|26761.6|26754.6|236
1649654100000|2022-04-11 05:15:00|26769.1|26762.1|26771.6|26764.6|26776.6|26769.6|26766.6|26759.6|96
1649654400000|2022-04-11 05:20:00|26774.1|26767.1|26746.6|26739.6|26781.6|26774.6|26746.6|26739.6|246
1649654700000|2022-04-11 05:25:00|26751.6|26744.6|26761.6|26754.6|26766.6|26759.6|26746.6|26739.6|228
1649655000000|2022-04-11 05:30:00|26759.1|26752.1|26771.6|26764.6|26781.6|26774.6|26759.1|26752.1|208
1649655300000|2022-04-11 05:35:00|26776.6|26769.6|26791.6|26784.6|26796.6|26789.6|26776.6|26769.6|194
1649655600000|2022-04-11 05:40:00|26796.6|26789.6|26781.6|26774.6|26796.6|26789.6|26781.6|26774.6|173
1649655900000|2022-04-11 05:45:00|26779.1|26772.1|26766.6|26759.6|26784.1|26777.1|26761.6|26754.6|276
1649656200000|2022-04-11 05:50:00|26769.1|26762.1|26806.6|26799.6|26814.1|26807.1|26766.6|26759.6|452
1649656500000|2022-04-11 05:55:00|26801.6|26794.6|26826.6|26819.6|26826.6|26819.6|26796.6|26789.6|1033
1649656800000|2022-04-11 06:00:00|26816.6|26809.6|26806.6|26799.6|26821.6|26814.6|26799.1|26792.1|1097
1649657100000|2022-04-11 06:05:00|26809.1|26802.1|26791.6|26784.6|26809.1|26802.1|26781.6|26774.6|451
1649657400000|2022-04-11 06:10:00|26796.6|26789.6|26821.6|26814.6|26821.6|26814.6|26786.6|26779.6|331
1649657700000|2022-04-11 06:15:00|26826.6|26819.6|26856.6|26849.6|26856.6|26849.6|26826.6|26819.6|254
1649658000000|2022-04-11 06:20:00|26861.6|26854.6|26866.6|26859.6|26869.1|26862.1|26841.6|26834.6|248
1649658300000|2022-04-11 06:25:00|26869.1|26862.1|26866.6|26859.6|26871.6|26864.6|26851.6|26844.6|77
1649658600000|2022-04-11 06:30:00|26869.1|26862.1|26844.1|26837.1|26871.6|26864.6|26844.1|26837.1|82
1649658900000|2022-04-11 06:35:00|26839.1|26832.1|26849.1|26842.1|26854.1|26847.1|26836.6|26829.6|11
1649659200000|2022-04-11 06:40:00|26846.6|26839.6|26849.1|26842.1|26856.6|26849.6|26841.6|26834.6|49
1649659500000|2022-04-11 06:45:00|26851.6|26844.6|26849.1|26842.1|26859.1|26852.1|26846.6|26839.6|16
1649659800000|2022-04-11 06:50:00|26846.6|26839.6|26839.1|26832.1|26846.6|26839.6|26831.6|26824.6|31
1649660100000|2022-04-11 06:55:00|26841.6|26834.6|26831.6|26824.6|26849.1|26842.1|26829.1|26822.1|35
1649660400000|2022-04-11 07:00:00|26839.1|26832.1|26851.6|26844.6|26871.6|26864.6|26829.1|26822.1|112
1649660700000|2022-04-11 07:05:00|26854.1|26847.1|26826.6|26819.6|26869.1|26862.1|26821.6|26814.6|165
1649661000000|2022-04-11 07:10:00|26824.1|26817.1|26784.1|26777.1|26829.1|26822.1|26771.6|26764.6|309
1649661300000|2022-04-11 07:15:00|26781.6|26774.6|26811.6|26804.6|26824.1|26817.1|26769.1|26762.1|111
1649661600000|2022-04-11 07:20:00|26809.1|26802.1|26846.6|26839.6|26846.6|26839.6|26804.1|26797.1|100
1649661900000|2022-04-11 07:25:00|26844.1|26837.1|26911.6|26904.6|26911.6|26904.6|26844.1|26837.1|545
1649662200000|2022-04-11 07:30:00|26914.1|26907.1|26926.6|26919.6|26931.6|26924.6|26889.1|26882.1|622
1649662500000|2022-04-11 07:35:00|26929.1|26922.1|26926.6|26919.6|26936.6|26929.6|26911.6|26904.6|151
1649662800000|2022-04-11 07:40:00|26931.6|26924.6|26911.6|26904.6|26931.6|26924.6|26911.6|26904.6|129
1649663100000|2022-04-11 07:45:00|26914.1|26907.1|26916.6|26909.6|26941.6|26934.6|26891.6|26884.6|248
1649663400000|2022-04-11 07:50:00|26914.1|26907.1|26906.6|26899.6|26921.6|26914.6|26899.1|26892.1|132
1649663700000|2022-04-11 07:55:00|26909.1|26902.1|26901.6|26894.6|26909.1|26902.1|26894.1|26887.1|83
1649664000000|2022-04-11 08:00:00|26906.6|26899.6|26886.6|26879.6|26929.1|26922.1|26886.6|26879.6|115
1649664300000|2022-04-11 08:05:00|26884.1|26877.1|26871.6|26864.6|26891.6|26884.6|26869.1|26862.1|144
1649664600000|2022-04-11 08:10:00|26869.1|26862.1|26851.6|26844.6|26881.6|26874.6|26851.6|26844.6|174
1649664900000|2022-04-11 08:15:00|26856.6|26849.6|26801.6|26794.6|26866.6|26859.6|26801.6|26794.6|263
1649665200000|2022-04-11 08:20:00|26799.1|26792.1|26806.6|26799.6|26816.6|26809.6|26781.6|26774.6|202
1649665500000|2022-04-11 08:25:00|26801.6|26794.6|26796.6|26789.6|26801.6|26794.6|26786.6|26779.6|140
1649665800000|2022-04-11 08:30:00|26791.6|26784.6|26811.6|26804.6|26811.6|26804.6|26781.6|26774.6|76
1649666100000|2022-04-11 08:35:00|26806.6|26799.6|26821.6|26814.6|26821.6|26814.6|26801.6|26794.6|102
1649666400000|2022-04-11 08:40:00|26824.1|26817.1|26816.6|26809.6|26826.6|26819.6|26811.6|26804.6|60
1649666700000|2022-04-11 08:45:00|26819.1|26812.1|26831.6|26824.6|26834.1|26827.1|26811.6|26804.6|29
1649667000000|2022-04-11 08:50:00|26834.1|26827.1|26834.1|26827.1|26836.6|26829.6|26816.6|26809.6|57
1649667300000|2022-04-11 08:55:00|26831.6|26824.6|26831.6|26824.6|26851.6|26844.6|26829.1|26822.1|137
1649667600000|2022-04-11 09:00:00|26834.1|26827.1|26846.6|26839.6|26849.1|26842.1|26826.6|26819.6|49
1649667900000|2022-04-11 09:05:00|26851.6|26844.6|26834.1|26827.1|26851.6|26844.6|26831.6|26824.6|53
1649668200000|2022-04-11 09:10:00|26831.6|26824.6|26826.6|26819.6|26846.6|26839.6|26821.6|26814.6|50
1649668500000|2022-04-11 09:15:00|26829.1|26822.1|26846.6|26839.6|26851.6|26844.6|26821.6|26814.6|34
1649668800000|2022-04-11 09:20:00|26849.1|26842.1|26856.6|26849.6|26859.1|26852.1|26841.6|26834.6|47
1649669100000|2022-04-11 09:25:00|26859.1|26852.1|26866.6|26859.6|26871.6|26864.6|26856.6|26849.6|40
1649669400000|2022-04-11 09:30:00|26864.1|26857.1|26869.1|26862.1|26871.6|26864.6|26856.6|26849.6|52
1649669700000|2022-04-11 09:35:00|26871.6|26864.6|26881.6|26874.6|26881.6|26874.6|26864.1|26857.1|39
1649670000000|2022-04-11 09:40:00|26886.6|26879.6|26881.6|26874.6|26886.6|26879.6|26866.6|26859.6|70
1649670300000|2022-04-11 09:45:00|26879.1|26872.1|26886.6|26879.6|26916.6|26909.6|26879.1|26872.1|248
1649670600000|2022-04-11 09:50:00|26889.1|26882.1|26911.6|26904.6|26911.6|26904.6|26884.1|26877.1|124
1649670900000|2022-04-11 09:55:00|26914.1|26907.1|26901.6|26894.6|26916.6|26909.6|26899.1|26892.1|172
1649671200000|2022-04-11 10:00:00|26906.6|26899.6|26911.6|26904.6|26921.6|26914.6|26901.6|26894.6|120
1649671500000|2022-04-11 10:05:00|26914.1|26907.1|26916.6|26909.6|26926.6|26919.6|26911.6|26904.6|97
1649671800000|2022-04-11 10:10:00|26914.1|26907.1|26909.1|26902.1|26921.6|26914.6|26901.6|26894.6|59
1649672100000|2022-04-11 10:15:00|26911.6|26904.6|26924.1|26917.1|26929.1|26922.1|26906.6|26899.6|63
1649672400000|2022-04-11 10:20:00|26921.6|26914.6|26906.6|26899.6|26921.6|26914.6|26901.6|26894.6|184
1649672700000|2022-04-11 10:25:00|26911.6|26904.6|26901.6|26894.6|26911.6|26904.6|26899.1|26892.1|82
1649673000000|2022-04-11 10:30:00|26899.1|26892.1|26891.6|26884.6|26911.6|26904.6|26891.6|26884.6|36
1649673300000|2022-04-11 10:35:00|26896.6|26889.6|26896.6|26889.6|26901.6|26894.6|26889.1|26882.1|146
1649673600000|2022-04-11 10:40:00|26899.1|26892.1|26886.6|26879.6|26901.6|26894.6|26876.6|26869.6|48
1649673900000|2022-04-11 10:45:00|26884.1|26877.1|26916.6|26909.6|26921.6|26914.6|26884.1|26877.1|74
1649674200000|2022-04-11 10:50:00|26919.1|26912.1|26931.6|26924.6|26936.6|26929.6|26916.6|26909.6|152
1649674500000|2022-04-11 10:55:00|26936.6|26929.6|26966.6|26959.6|26966.6|26959.6|26936.6|26929.6|110
1649674800000|2022-04-11 11:00:00|26964.1|26957.1|26971.6|26964.6|26976.6|26969.6|26946.6|26939.6|242
1649675100000|2022-04-11 11:05:00|26974.1|26967.1|26961.6|26954.6|26976.6|26969.6|26954.1|26947.1|85
1649675400000|2022-04-11 11:10:00|26966.6|26959.6|26956.6|26949.6|26969.1|26962.1|26951.6|26944.6|54
1649675700000|2022-04-11 11:15:00|26954.1|26947.1|26941.6|26934.6|26956.6|26949.6|26936.6|26929.6|141
1649676000000|2022-04-11 11:20:00|26936.6|26929.6|26946.6|26939.6|26946.6|26939.6|26931.6|26924.6|110
1649676300000|2022-04-11 11:25:00|26944.1|26937.1|26966.6|26959.6|26969.1|26962.1|26936.6|26929.6|204
1649676600000|2022-04-11 11:30:00|26964.1|26957.1|26946.6|26939.6|26966.6|26959.6|26946.6|26939.6|102
1649676900000|2022-04-11 11:35:00|26949.1|26942.1|26939.1|26932.1|26951.6|26944.6|26936.6|26929.6|124
1649677200000|2022-04-11 11:40:00|26936.6|26929.6|26926.6|26919.6|26941.6|26934.6|26921.6|26914.6|106
1649677500000|2022-04-11 11:45:00|26924.1|26917.1|26904.1|26897.1|26926.6|26919.6|26896.6|26889.6|243
1649677800000|2022-04-11 11:50:00|26906.6|26899.6|26906.6|26899.6|26911.6|26904.6|26901.6|26894.6|78
1649678100000|2022-04-11 11:55:00|26901.6|26894.6|26906.6|26899.6|26916.6|26909.6|26901.6|26894.6|72
1649678400000|2022-04-11 12:00:00|26909.1|26902.1|26914.1|26907.1|26926.6|26919.6|26901.6|26894.6|86
1649678700000|2022-04-11 12:05:00|26916.6|26909.6|26886.6|26879.6|26916.6|26909.6|26881.6|26874.6|70
1649679000000|2022-04-11 12:10:00|26881.6|26874.6|26891.6|26884.6|26894.1|26887.1|26876.6|26869.6|141
1649679300000|2022-04-11 12:15:00|26886.6|26879.6|26894.1|26887.1|26899.1|26892.1|26881.6|26874.6|44
1649679600000|2022-04-11 12:20:00|26896.6|26889.6|26871.6|26864.6|26896.6|26889.6|26866.6|26859.6|81
1649679900000|2022-04-11 12:25:00|26869.1|26862.1|26876.6|26869.6|26886.6|26879.6|26866.6|26859.6|94
1649680200000|2022-04-11 12:30:00|26879.1|26872.1|26876.6|26869.6|26886.6|26879.6|26871.6|26864.6|139
1649680500000|2022-04-11 12:35:00|26879.1|26872.1|26874.1|26867.1|26886.6|26879.6|26871.6|26864.6|125
1649680800000|2022-04-11 12:40:00|26876.6|26869.6|26886.6|26879.6|26886.6|26879.6|26866.6|26859.6|42
1649681100000|2022-04-11 12:45:00|26889.1|26882.1|26901.6|26894.6|26901.6|26894.6|26881.6|26874.6|173
1649681400000|2022-04-11 12:50:00|26899.1|26892.1|26896.6|26889.6|26909.1|26902.1|26891.6|26884.6|113
1649681700000|2022-04-11 12:55:00|26899.1|26892.1|26884.1|26877.1|26901.6|26894.6|26881.6|26874.6|120
1649682000000|2022-04-11 13:00:00|26886.6|26879.6|26901.6|26894.6|26901.6|26894.6|26886.6|26879.6|33
1649682300000|2022-04-11 13:05:00|26899.1|26892.1|26884.1|26877.1|26901.6|26894.6|26881.6|26874.6|48
1649682600000|2022-04-11 13:10:00|26881.6|26874.6|26896.6|26889.6|26896.6|26889.6|26881.6|26874.6|77
1649682900000|2022-04-11 13:15:00|26899.1|26892.1|26899.1|26892.1|26906.6|26899.6|26896.6|26889.6|47
1649683200000|2022-04-11 13:20:00|26896.6|26889.6|26896.6|26889.6|26901.6|26894.6|26884.1|26877.1|87
1649683500000|2022-04-11 13:25:00|26891.6|26884.6|26886.6|26879.6|26906.6|26899.6|26886.6|26879.6|107
1649683800000|2022-04-11 13:30:00|26889.1|26882.1|26891.6|26884.6|26931.6|26924.6|26871.6|26864.6|349
1649684100000|2022-04-11 13:35:00|26896.6|26889.6|26859.1|26852.1|26926.6|26919.6|26851.6|26844.6|333
1649684400000|2022-04-11 13:40:00|26856.6|26849.6|26896.6|26889.6|26906.6|26899.6|26844.1|26837.1|453
1649684700000|2022-04-11 13:45:00|26894.1|26887.1|26899.1|26892.1|26911.6|26904.6|26876.6|26869.6|281
1649685000000|2022-04-11 13:50:00|26901.6|26894.6|26924.1|26917.1|26926.6|26919.6|26881.6|26874.6|200
1649685300000|2022-04-11 13:55:00|26926.6|26919.6|26956.6|26949.6|26961.6|26954.6|26914.1|26907.1|299
1649685600000|2022-04-11 14:00:00|26951.6|26944.6|26926.6|26919.6|26959.1|26952.1|26926.6|26919.6|371
1649685900000|2022-04-11 14:05:00|26924.1|26917.1|26956.6|26949.6|26966.6|26959.6|26916.6|26909.6|316
1649686200000|2022-04-11 14:10:00|26951.6|26944.6|26951.6|26944.6|26971.6|26964.6|26936.6|26929.6|174
1649686500000|2022-04-11 14:15:00|26949.1|26942.1|26931.6|26924.6|26971.6|26964.6|26921.6|26914.6|218
1649686800000|2022-04-11 14:20:00|26926.6|26919.6|26931.6|26924.6|26949.1|26942.1|26926.6|26919.6|81
1649687100000|2022-04-11 14:25:00|26936.6|26929.6|26906.6|26899.6|26939.1|26932.1|26891.6|26884.6|126
1649687400000|2022-04-11 14:30:00|26901.6|26894.6|26921.6|26914.6|26924.1|26917.1|26894.1|26887.1|86
1649687700000|2022-04-11 14:35:00|26919.1|26912.1|26891.6|26884.6|26924.1|26917.1|26891.6|26884.6|96
1649688000000|2022-04-11 14:40:00|26889.1|26882.1|26876.6|26869.6|26891.6|26884.6|26866.6|26859.6|116
1649688300000|2022-04-11 14:45:00|26879.1|26872.1|26876.6|26869.6|26884.1|26877.1|26866.6|26859.6|56
1649688600000|2022-04-11 14:50:00|26871.6|26864.6|26881.6|26874.6|26886.6|26879.6|26866.6|26859.6|146
1649688900000|2022-04-11 14:55:00|26876.6|26869.6|26876.6|26869.6|26886.6|26879.6|26871.6|26864.6|116
1649689200000|2022-04-11 15:00:00|26871.6|26864.6|26869.1|26862.1|26876.6|26869.6|26854.1|26847.1|84
1649689500000|2022-04-11 15:05:00|26871.6|26864.6|26854.1|26847.1|26871.6|26864.6|26846.6|26839.6|142
1649689800000|2022-04-11 15:10:00|26851.6|26844.6|26841.6|26834.6|26861.6|26854.6|26831.6|26824.6|155
1649690100000|2022-04-11 15:15:00|26839.1|26832.1|26846.6|26839.6|26851.6|26844.6|26831.6|26824.6|45
1649690400000|2022-04-11 15:20:00|26844.1|26837.1|26839.1|26832.1|26849.1|26842.1|26836.6|26829.6|116
1649690700000|2022-04-11 15:25:00|26836.6|26829.6|26846.6|26839.6|26851.6|26844.6|26836.6|26829.6|76
1649691000000|2022-04-11 15:30:00|26844.1|26837.1|26876.6|26869.6|26879.1|26872.1|26841.6|26834.6|166
1649691300000|2022-04-11 15:35:00|26881.6|26874.6|26881.6|26874.6|26891.6|26884.6|26876.6|26869.6|168
1649691600000|2022-04-11 15:40:00|26884.1|26877.1|26886.6|26879.6|26891.6|26884.6|26881.6|26874.6|89
1649691900000|2022-04-11 15:45:00|26889.1|26882.1|26886.6|26879.6|26896.6|26889.6|26876.6|26869.6|128
1649692200000|2022-04-11 15:50:00|26884.1|26877.1|26891.6|26884.6|26896.6|26889.6|26874.1|26867.1|70
1649692500000|2022-04-11 15:55:00|26889.1|26882.1|26881.6|26874.6|26891.6|26884.6|26871.6|26864.6|55
1649692800000|2022-04-11 16:00:00|26876.6|26869.6|26886.6|26879.6|26886.6|26879.6|26871.6|26864.6|127
1649693100000|2022-04-11 16:05:00|26884.1|26877.1|26876.6|26869.6|26886.6|26879.6|26871.6|26864.6|142
1649693400000|2022-04-11 16:10:00|26874.1|26867.1|26861.6|26854.6|26876.6|26869.6|26861.6|26854.6|50
1649693700000|2022-04-11 16:15:00|26856.6|26849.6|26871.6|26864.6|26871.6|26864.6|26856.6|26849.6|104
1649694000000|2022-04-11 16:20:00|26876.6|26869.6|26861.6|26854.6|26876.6|26869.6|26859.1|26852.1|64
1649694300000|2022-04-11 16:25:00|26859.1|26852.1|26856.6|26849.6|26864.1|26857.1|26851.6|26844.6|50
1649694600000|2022-04-11 16:30:00|26851.6|26844.6|26851.6|26844.6|26856.6|26849.6|26846.6|26839.6|62
1649694900000|2022-04-11 16:35:00|26854.1|26847.1|26851.6|26844.6|26861.6|26854.6|26851.6|26844.6|50
1649695200000|2022-04-11 16:40:00|26846.6|26839.6|26846.6|26839.6|26856.6|26849.6|26841.6|26834.6|41
1649695500000|2022-04-11 16:45:00|26851.6|26844.6|26861.6|26854.6|26866.6|26859.6|26851.6|26844.6|58
1649695800000|2022-04-11 16:50:00|26856.6|26849.6|26841.6|26834.6|26866.6|26859.6|26836.6|26829.6|56
1649696100000|2022-04-11 16:55:00|26839.1|26832.1|26856.6|26849.6|26861.6|26854.6|26836.6|26829.6|44
1649696400000|2022-04-11 17:00:00|26861.6|26854.6|26881.6|26874.6|26881.6|26874.6|26861.6|26854.6|88
1649696700000|2022-04-11 17:05:00|26879.1|26872.1|26881.6|26874.6|26891.6|26884.6|26876.6|26869.6|52
1649697000000|2022-04-11 17:10:00|26884.1|26877.1|26891.6|26884.6|26899.1|26892.1|26876.6|26869.6|68
1649697300000|2022-04-11 17:15:00|26886.6|26879.6|26871.6|26864.6|26891.6|26884.6|26869.1|26862.1|119
1649697600000|2022-04-11 17:20:00|26876.6|26869.6|26861.6|26854.6|26876.6|26869.6|26856.6|26849.6|44
1649697900000|2022-04-11 17:25:00|26866.6|26859.6|26866.6|26859.6|26874.1|26867.1|26856.6|26849.6|27
1649698200000|2022-04-11 17:30:00|26869.1|26862.1|26884.1|26877.1|26886.6|26879.6|26866.6|26859.6|35
1649698500000|2022-04-11 17:35:00|26881.6|26874.6|26874.1|26867.1|26894.1|26887.1|26864.1|26857.1|30
1649698800000|2022-04-11 17:40:00|26871.6|26864.6|26874.1|26867.1|26889.1|26882.1|26871.6|26864.6|59
1649699100000|2022-04-11 17:45:00|26871.6|26864.6|26871.6|26864.6|26876.6|26869.6|26866.6|26859.6|60
1649699400000|2022-04-11 17:50:00|26869.1|26862.1|26871.6|26864.6|26876.6|26869.6|26866.6|26859.6|48
1649699700000|2022-04-11 17:55:00|26869.1|26862.1|26881.6|26874.6|26881.6|26874.6|26866.6|26859.6|50
1649700000000|2022-04-11 18:00:00|26886.6|26879.6|26876.6|26869.6|26886.6|26879.6|26866.6|26859.6|97
1649700300000|2022-04-11 18:05:00|26874.1|26867.1|26896.6|26889.6|26906.6|26899.6|26871.6|26864.6|105
1649700600000|2022-04-11 18:10:00|26894.1|26887.1|26856.6|26849.6|26901.6|26894.6|26851.6|26844.6|93
1649700900000|2022-04-11 18:15:00|26854.1|26847.1|26836.6|26829.6|26854.1|26847.1|26836.6|26829.6|56
1649701200000|2022-04-11 18:20:00|26834.1|26827.1|26841.6|26834.6|26846.6|26839.6|26834.1|26827.1|46
1649701500000|2022-04-11 18:25:00|26844.1|26837.1|26851.6|26844.6|26856.6|26849.6|26841.6|26834.6|56
1649701800000|2022-04-11 18:30:00|26846.6|26839.6|26866.6|26859.6|26866.6|26859.6|26841.6|26834.6|181
1649702100000|2022-04-11 18:35:00|26861.6|26854.6|26871.6|26864.6|26871.6|26864.6|26856.6|26849.6|88
1649702400000|2022-04-11 18:40:00|26869.1|26862.1|26871.6|26864.6|26876.6|26869.6|26861.6|26854.6|57
1649702700000|2022-04-11 18:45:00|26869.1|26862.1|26894.1|26887.1|26896.6|26889.6|26864.1|26857.1|114
1649703000000|2022-04-11 18:50:00|26896.6|26889.6|26891.6|26884.6|26911.6|26904.6|26889.1|26882.1|115
1649703300000|2022-04-11 18:55:00|26896.6|26889.6|26889.1|26882.1|26901.6|26894.6|26884.1|26877.1|94
1649703600000|2022-04-11 19:00:00|26891.6|26884.6|26879.1|26872.1|26916.6|26909.6|26876.6|26869.6|94
1649703900000|2022-04-11 19:05:00|26876.6|26869.6|26881.6|26874.6|26886.6|26879.6|26861.6|26854.6|72
1649704200000|2022-04-11 19:10:00|26884.1|26877.1|26871.6|26864.6|26891.6|26884.6|26866.6|26859.6|63
1649704500000|2022-04-11 19:15:00|26869.1|26862.1|26851.6|26844.6|26871.6|26864.6|26846.6|26839.6|69
1649704800000|2022-04-11 19:20:00|26849.1|26842.1|26841.6|26834.6|26851.6|26844.6|26841.6|26834.6|61
1649705100000|2022-04-11 19:25:00|26844.1|26837.1|26806.6|26799.6|26846.6|26839.6|26806.6|26799.6|129
1649705400000|2022-04-11 19:30:00|26804.1|26797.1|26771.6|26764.6|26811.6|26804.6|26771.6|26764.6|174
1649705700000|2022-04-11 19:35:00|26774.1|26767.1|26771.6|26764.6|26776.6|26769.6|26756.6|26749.6|282
1649706000000|2022-04-11 19:40:00|26769.1|26762.1|26761.6|26754.6|26781.6|26774.6|26756.6|26749.6|228
1649706300000|2022-04-11 19:45:00|26759.1|26752.1|26751.6|26744.6|26771.6|26764.6|26746.6|26739.6|119
1649706600000|2022-04-11 19:50:00|26756.6|26749.6|26739.1|26732.1|26769.1|26762.1|26736.6|26729.6|133
1649706900000|2022-04-11 19:55:00|26741.6|26734.6|26736.6|26729.6|26741.6|26734.6|26716.6|26709.6|342
1649707200000|2022-04-11 20:00:00|26741.6|26734.6|26721.6|26714.6|26746.6|26739.6|26716.6|26709.6|114
1649707500000|2022-04-11 20:05:00|26719.1|26712.1|26726.6|26719.6|26729.1|26722.1|26716.6|26709.6|50
1649707800000|2022-04-11 20:10:00|26729.1|26722.1|26724.1|26717.1|26736.6|26729.6|26721.6|26714.6|63
1649708100000|2022-04-11 20:15:00|26726.6|26719.6|26726.6|26719.6|26731.6|26724.6|26721.6|26714.6|11
1649708400000|2022-04-11 20:20:00|26729.1|26722.1|26726.6|26719.6|26736.6|26729.6|26724.1|26717.1|66
1649708700000|2022-04-11 20:25:00|26724.1|26717.1|26724.1|26717.1|26726.6|26719.6|26724.1|26717.1|5
1649709000000|2022-04-11 20:30:00|26721.6|26714.6|26721.6|26714.6|26726.6|26719.6|26721.6|26714.6|20
1649709300000|2022-04-11 20:35:00|26724.1|26717.1|26731.6|26724.6|26731.6|26724.6|26721.6|26714.6|9
1649709600000|2022-04-11 20:40:00|26729.1|26722.1|26726.6|26719.6|26731.6|26724.6|26724.1|26717.1|19
1649709900000|2022-04-11 20:45:00|26729.1|26722.1|26731.6|26724.6|26734.1|26727.1|26721.6|26714.6|90
1649710200000|2022-04-11 20:50:00|26729.1|26722.1|26729.1|26722.1|26734.1|26727.1|26726.6|26719.6|21
1649710500000|2022-04-11 20:55:00|26726.6|26719.6|26728.1|26713.1|26731.6|26724.6|26721.6|26710.6|53
1649710800000|2022-04-11 21:00:00|26730.6|26715.6|26728.1|26713.1|26740.6|26725.6|26725.6|26710.6|1
1649711700000|2022-04-11 21:15:00|26732|26702|26731.1|26701.1|26732|26702|26730.7|26700.7|15309
1649712000000|2022-04-11 21:20:00|26731.5|26701.5|26731.6|26701.6|26735|26705|26731.5|26701.5|0
1649712300000|2022-04-11 21:25:00|26732.3|26702.3|26731.7|26701.7|26733|26703|26730.2|26700.2|0
1649712600000|2022-04-11 21:30:00|26731.9|26701.9|26730.8|26700.8|26732.1|26702.1|26730.2|26700.2|0
1649712900000|2022-04-11 21:35:00|26730.6|26700.6|26730.3|26700.3|26731.7|26701.7|26730.3|26700.3|0
1649713200000|2022-04-11 21:40:00|26730.2|26700.2|26728.9|26698.9|26730.4|26700.4|26725.9|26695.9|0
1649713500000|2022-04-11 21:45:00|26728.8|26698.8|26727.9|26697.9|26729.1|26699.1|26727.4|26697.4|0
1649713800000|2022-04-11 21:50:00|26728.1|26698.1|26725.7|26695.7|26728.1|26698.1|26725.7|26695.7|0
1649714100000|2022-04-11 21:55:00|26725.9|26695.9|26722.9|26692.9|26725.9|26695.9|26722.4|26692.4|0
1649714400000|2022-04-11 22:00:00|26727.5|26697.5|26740.6|26725.6|26755.6|26740.6|26726.4|26696.4|3
1649714700000|2022-04-11 22:05:00|26745.6|26730.6|26735.6|26720.6|26745.6|26730.6|26730.6|26715.6|1
1649715000000|2022-04-11 22:10:00|26730.6|26715.6|26735.6|26720.6|26735.6|26720.6|26730.6|26715.6|2
1649715300000|2022-04-11 22:15:00|26738.1|26723.1|26745.6|26730.6|26745.6|26730.6|26738.1|26723.1|8
1649715600000|2022-04-11 22:20:00|26740.6|26725.6|26740.6|26725.6|26745.6|26730.6|26735.6|26720.6|9
1649715900000|2022-04-11 22:25:00|26735.6|26720.6|26735.6|26720.6|26735.6|26720.6|26735.6|26720.6|14
1649716200000|2022-04-11 22:30:00|26730.6|26715.6|26733.1|26718.1|26735.6|26720.6|26730.6|26715.6|6
1649716800000|2022-04-11 22:40:00|26730.6|26715.6|26733.1|26718.1|26733.1|26718.1|26730.6|26715.6|6
1649717400000|2022-04-11 22:50:00|26730.6|26715.6|26725.6|26710.6|26730.6|26715.6|26725.6|26710.6|13
1649717700000|2022-04-11 22:55:00|26735.6|26720.6|26735.6|26720.6|26735.6|26720.6|26735.6|26720.6|18
1649718000000|2022-04-11 23:00:00|26740.6|26725.6|26718.1|26703.1|26740.6|26725.6|26715.6|26700.6|44
1649718300000|2022-04-11 23:05:00|26715.6|26700.6|26708.1|26693.1|26718.1|26703.1|26705.6|26690.6|18
1649718600000|2022-04-11 23:10:00|26705.6|26690.6|26703.1|26688.1|26708.1|26693.1|26695.6|26680.6|38
1649718900000|2022-04-11 23:15:00|26695.6|26680.6|26693.1|26678.1|26695.6|26680.6|26690.6|26675.6|12
1649719200000|2022-04-11 23:20:00|26690.6|26675.6|26683.1|26668.1|26695.6|26680.6|26678.1|26663.1|31
1649719500000|2022-04-11 23:25:00|26678.1|26663.1|26678.1|26663.1|26680.6|26665.6|26670.6|26655.6|45
1649719800000|2022-04-11 23:30:00|26674.1|26667.1|26654.1|26647.1|26691.6|26684.6|26651.6|26644.6|12767
1649720100000|2022-04-11 23:35:00|26651.6|26644.6|26631.6|26624.6|26651.6|26644.6|26626.6|26619.6|153
1649720400000|2022-04-11 23:40:00|26626.6|26619.6|26626.6|26619.6|26644.1|26637.1|26616.6|26609.6|212
1649720700000|2022-04-11 23:45:00|26629.1|26622.1|26561.6|26554.6|26629.1|26622.1|26556.6|26549.6|496
1649721000000|2022-04-11 23:50:00|26564.1|26557.1|26566.6|26559.6|26601.6|26594.6|26556.6|26549.6|354
1649721300000|2022-04-11 23:55:00|26561.6|26554.6|26576.6|26569.6|26581.6|26574.6|26531.6|26524.6|411
1649721600000|2022-04-12 00:00:00|26564.1|26557.1|26606.6|26599.6|26636.6|26629.6|26564.1|26557.1|1290
1649721900000|2022-04-12 00:05:00|26611.6|26604.6|26589.1|26582.1|26641.6|26634.6|26584.1|26577.1|652
1649722200000|2022-04-12 00:10:00|26586.6|26579.6|26589.1|26582.1|26599.1|26592.1|26556.6|26549.6|448
1649722500000|2022-04-12 00:15:00|26591.6|26584.6|26574.1|26567.1|26621.6|26614.6|26571.6|26564.6|525
1649722800000|2022-04-12 00:20:00|26571.6|26564.6|26591.6|26584.6|26591.6|26584.6|26551.6|26544.6|398
1649723100000|2022-04-12 00:25:00|26589.1|26582.1|26641.6|26634.6|26641.6|26634.6|26586.6|26579.6|285
1649723400000|2022-04-12 00:30:00|26644.1|26637.1|26641.6|26634.6|26681.6|26674.6|26626.6|26619.6|453
1649723700000|2022-04-12 00:35:00|26646.6|26639.6|26659.1|26652.1|26674.1|26667.1|26634.1|26627.1|374
1649724000000|2022-04-12 00:40:00|26661.6|26654.6|26641.6|26634.6|26669.1|26662.1|26636.6|26629.6|215
1649724300000|2022-04-12 00:45:00|26644.1|26637.1|26609.1|26602.1|26646.6|26639.6|26596.6|26589.6|288
1649724600000|2022-04-12 00:50:00|26611.6|26604.6|26596.6|26589.6|26611.6|26604.6|26566.6|26559.6|298
1649724900000|2022-04-12 00:55:00|26594.1|26587.1|26541.6|26534.6|26601.6|26594.6|26519.1|26512.1|556
1649725200000|2022-04-12 01:00:00|26539.1|26532.1|26536.6|26529.6|26561.6|26554.6|26521.6|26514.6|449
1649725500000|2022-04-12 01:05:00|26539.1|26532.1|26531.6|26524.6|26541.6|26534.6|26516.6|26509.6|172
1649725800000|2022-04-12 01:10:00|26534.1|26527.1|26531.6|26524.6|26551.6|26544.6|26521.6|26514.6|167
1649726100000|2022-04-12 01:15:00|26534.1|26527.1|26526.6|26519.6|26546.6|26539.6|26526.6|26519.6|235
1649726400000|2022-04-12 01:20:00|26529.1|26522.1|26511.6|26504.6|26539.1|26532.1|26511.6|26504.6|191
1649726700000|2022-04-12 01:25:00|26506.6|26499.6|26516.6|26509.6|26524.1|26517.1|26491.6|26484.6|345
1649727000000|2022-04-12 01:30:00|26514.1|26507.1|26516.6|26509.6|26534.1|26527.1|26499.1|26492.1|396
1649727300000|2022-04-12 01:35:00|26514.1|26507.1|26506.6|26499.6|26531.6|26524.6|26501.6|26494.6|226
1649727600000|2022-04-12 01:40:00|26504.1|26497.1|26471.6|26464.6|26506.6|26499.6|26466.6|26459.6|357
1649727900000|2022-04-12 01:45:00|26469.1|26462.1|26456.6|26449.6|26471.6|26464.6|26449.1|26442.1|451
1649728200000|2022-04-12 01:50:00|26454.1|26447.1|26431.6|26424.6|26466.6|26459.6|26431.6|26424.6|358
1649728500000|2022-04-12 01:55:00|26436.6|26429.6|26431.6|26424.6|26446.6|26439.6|26406.6|26399.6|385
1649728800000|2022-04-12 02:00:00|26434.1|26427.1|26421.6|26414.6|26444.1|26437.1|26416.6|26409.6|286
1649729100000|2022-04-12 02:05:00|26419.1|26412.1|26416.6|26409.6|26421.6|26414.6|26406.6|26399.6|258
1649729400000|2022-04-12 02:10:00|26419.1|26412.1|26461.6|26454.6|26461.6|26454.6|26416.6|26409.6|237
1649729700000|2022-04-12 02:15:00|26459.1|26452.1|26446.6|26439.6|26479.1|26472.1|26446.6|26439.6|247
1649730000000|2022-04-12 02:20:00|26444.1|26437.1|26451.6|26444.6|26476.6|26469.6|26441.6|26434.6|302
1649730300000|2022-04-12 02:25:00|26446.6|26439.6|26461.6|26454.6|26461.6|26454.6|26436.6|26429.6|133
1649730600000|2022-04-12 02:30:00|26464.1|26457.1|26471.6|26464.6|26481.6|26474.6|26456.6|26449.6|232
1649730900000|2022-04-12 02:35:00|26476.6|26469.6|26466.6|26459.6|26476.6|26469.6|26461.6|26454.6|146
1649731200000|2022-04-12 02:40:00|26469.1|26462.1|26446.6|26439.6|26471.6|26464.6|26441.6|26434.6|108
1649731500000|2022-04-12 02:45:00|26449.1|26442.1|26471.6|26464.6|26471.6|26464.6|26446.6|26439.6|103
1649731800000|2022-04-12 02:50:00|26469.1|26462.1|26486.6|26479.6|26486.6|26479.6|26466.6|26459.6|83
1649732100000|2022-04-12 02:55:00|26484.1|26477.1|26476.6|26469.6|26486.6|26479.6|26476.6|26469.6|103
1649732400000|2022-04-12 03:00:00|26479.1|26472.1|26476.6|26469.6|26486.6|26479.6|26469.1|26462.1|63
1649732700000|2022-04-12 03:05:00|26471.6|26464.6|26471.6|26464.6|26479.1|26472.1|26466.6|26459.6|123
1649733000000|2022-04-12 03:10:00|26474.1|26467.1|26461.6|26454.6|26474.1|26467.1|26451.6|26444.6|118
1649733300000|2022-04-12 03:15:00|26464.1|26457.1|26461.6|26454.6|26471.6|26464.6|26456.6|26449.6|99
1649733600000|2022-04-12 03:20:00|26459.1|26452.1|26451.6|26444.6|26464.1|26457.1|26451.6|26444.6|48
1649733900000|2022-04-12 03:25:00|26456.6|26449.6|26446.6|26439.6|26459.1|26452.1|26446.6|26439.6|82
1649734200000|2022-04-12 03:30:00|26441.6|26434.6|26426.6|26419.6|26456.6|26449.6|26426.6|26419.6|343
1649734500000|2022-04-12 03:35:00|26431.6|26424.6|26441.6|26434.6|26441.6|26434.6|26416.6|26409.6|225
1649734800000|2022-04-12 03:40:00|26439.1|26432.1|26421.6|26414.6|26441.6|26434.6|26421.6|26414.6|132
1649735100000|2022-04-12 03:45:00|26424.1|26417.1|26441.6|26434.6|26441.6|26434.6|26421.6|26414.6|100
1649735400000|2022-04-12 03:50:00|26444.1|26437.1|26424.1|26417.1|26446.6|26439.6|26421.6|26414.6|144
1649735700000|2022-04-12 03:55:00|26426.6|26419.6|26401.6|26394.6|26429.1|26422.1|26396.6|26389.6|255
1649736000000|2022-04-12 04:00:00|26399.1|26392.1|26391.6|26384.6|26411.6|26404.6|26391.6|26384.6|253
1649736300000|2022-04-12 04:05:00|26386.6|26379.6|26381.6|26374.6|26401.6|26394.6|26376.6|26369.6|218
1649736600000|2022-04-12 04:10:00|26379.1|26372.1|26391.6|26384.6|26391.6|26384.6|26379.1|26372.1|198
1649736900000|2022-04-12 04:15:00|26386.6|26379.6|26396.6|26389.6|26401.6|26394.6|26381.6|26374.6|149
1649737200000|2022-04-12 04:20:00|26401.6|26394.6|26384.1|26377.1|26406.6|26399.6|26381.6|26374.6|151
1649737500000|2022-04-12 04:25:00|26386.6|26379.6|26336.6|26329.6|26391.6|26384.6|26331.6|26324.6|502
1649737800000|2022-04-12 04:30:00|26341.6|26334.6|26361.6|26354.6|26361.6|26354.6|26329.1|26322.1|367
1649738100000|2022-04-12 04:35:00|26359.1|26352.1|26331.6|26324.6|26361.6|26354.6|26331.6|26324.6|323
1649738400000|2022-04-12 04:40:00|26334.1|26327.1|26321.6|26314.6|26341.6|26334.6|26316.6|26309.6|383
1649738700000|2022-04-12 04:45:00|26326.6|26319.6|26331.6|26324.6|26336.6|26329.6|26326.6|26319.6|282
1649739000000|2022-04-12 04:50:00|26334.1|26327.1|26339.1|26332.1|26349.1|26342.1|26331.6|26324.6|291
1649739300000|2022-04-12 04:55:00|26336.6|26329.6|26326.6|26319.6|26336.6|26329.6|26311.6|26304.6|267
1649739600000|2022-04-12 05:00:00|26331.6|26324.6|26311.6|26304.6|26341.6|26334.6|26304.1|26297.1|547
1649739900000|2022-04-12 05:05:00|26309.1|26302.1|26326.6|26319.6|26331.6|26324.6|26306.6|26299.6|221
1649740200000|2022-04-12 05:10:00|26329.1|26322.1|26361.6|26354.6|26364.1|26357.1|26326.6|26319.6|561
1649740500000|2022-04-12 05:15:00|26364.1|26357.1|26386.6|26379.6|26389.1|26382.1|26356.6|26349.6|411
1649740800000|2022-04-12 05:20:00|26384.1|26377.1|26366.6|26359.6|26391.6|26384.6|26354.1|26347.1|400
1649741100000|2022-04-12 05:25:00|26364.1|26357.1|26359.1|26352.1|26371.6|26364.6|26351.6|26344.6|384
1649741400000|2022-04-12 05:30:00|26356.6|26349.6|26366.6|26359.6|26376.6|26369.6|26349.1|26342.1|213
1649741700000|2022-04-12 05:35:00|26369.1|26362.1|26356.6|26349.6|26371.6|26364.6|26336.6|26329.6|346
1649742000000|2022-04-12 05:40:00|26351.6|26344.6|26336.6|26329.6|26359.1|26352.1|26331.6|26324.6|299
1649742300000|2022-04-12 05:45:00|26334.1|26327.1|26331.6|26324.6|26341.6|26334.6|26326.6|26319.6|454
1649742600000|2022-04-12 05:50:00|26336.6|26329.6|26346.6|26339.6|26361.6|26354.6|26334.1|26327.1|631
1649742900000|2022-04-12 05:55:00|26344.1|26337.1|26346.6|26339.6|26356.6|26349.6|26326.6|26319.6|1528
1649743200000|2022-04-12 06:00:00|26341.6|26334.6|26301.6|26294.6|26361.6|26354.6|26296.6|26289.6|1592
1649743500000|2022-04-12 06:05:00|26304.1|26297.1|26301.6|26294.6|26306.6|26299.6|26261.6|26254.6|1567
1649743800000|2022-04-12 06:10:00|26304.1|26297.1|26331.6|26324.6|26346.6|26339.6|26304.1|26297.1|577
1649744100000|2022-04-12 06:15:00|26329.1|26322.1|26336.6|26329.6|26341.6|26334.6|26324.1|26317.1|258
1649744400000|2022-04-12 06:20:00|26331.6|26324.6|26316.6|26309.6|26331.6|26324.6|26316.6|26309.6|175
1649744700000|2022-04-12 06:25:00|26319.1|26312.1|26329.1|26322.1|26334.1|26327.1|26319.1|26312.1|76
1649745000000|2022-04-12 06:30:00|26326.6|26319.6|26341.6|26334.6|26341.6|26334.6|26321.6|26314.6|38
1649745300000|2022-04-12 06:35:00|26344.1|26337.1|26386.6|26379.6|26389.1|26382.1|26344.1|26337.1|183
1649745600000|2022-04-12 06:40:00|26379.1|26372.1|26359.1|26352.1|26386.6|26379.6|26359.1|26352.1|54
1649745900000|2022-04-12 06:45:00|26356.6|26349.6|26351.6|26344.6|26361.6|26354.6|26336.6|26329.6|58
1649746200000|2022-04-12 06:50:00|26354.1|26347.1|26354.1|26347.1|26359.1|26352.1|26351.6|26344.6|13
1649746500000|2022-04-12 06:55:00|26351.6|26344.6|26374.1|26367.1|26374.1|26367.1|26339.1|26332.1|69
1649746800000|2022-04-12 07:00:00|26371.6|26364.6|26319.1|26312.1|26374.1|26367.1|26316.6|26309.6|134
1649747100000|2022-04-12 07:05:00|26316.6|26309.6|26291.6|26284.6|26334.1|26327.1|26271.6|26264.6|497
1649747400000|2022-04-12 07:10:00|26289.1|26282.1|26311.6|26304.6|26336.6|26329.6|26289.1|26282.1|264
1649747700000|2022-04-12 07:15:00|26314.1|26307.1|26294.1|26287.1|26316.6|26309.6|26281.6|26274.6|61
1649748000000|2022-04-12 07:20:00|26296.6|26289.6|26284.1|26277.1|26309.1|26302.1|26246.6|26239.6|308
1649748300000|2022-04-12 07:25:00|26281.6|26274.6|26279.1|26272.1|26309.1|26302.1|26276.6|26269.6|116
1649748600000|2022-04-12 07:30:00|26281.6|26274.6|26271.6|26264.6|26281.6|26274.6|26249.1|26242.1|248
1649748900000|2022-04-12 07:35:00|26269.1|26262.1|26286.6|26279.6|26291.6|26284.6|26261.6|26254.6|173
1649749200000|2022-04-12 07:40:00|26281.6|26274.6|26271.6|26264.6|26296.6|26289.6|26266.6|26259.6|129
1649749500000|2022-04-12 07:45:00|26269.1|26262.1|26321.6|26314.6|26326.6|26319.6|26266.6|26259.6|210
1649749800000|2022-04-12 07:50:00|26319.1|26312.1|26341.6|26334.6|26349.1|26342.1|26301.6|26294.6|160
1649750100000|2022-04-12 07:55:00|26339.1|26332.1|26356.6|26349.6|26364.1|26357.1|26336.6|26329.6|156
1649750400000|2022-04-12 08:00:00|26351.6|26344.6|26346.6|26339.6|26376.6|26369.6|26344.1|26337.1|147
1649750700000|2022-04-12 08:05:00|26351.6|26344.6|26371.6|26364.6|26374.1|26367.1|26336.6|26329.6|143
1649751000000|2022-04-12 08:10:00|26374.1|26367.1|26386.6|26379.6|26386.6|26379.6|26366.6|26359.6|164
1649751300000|2022-04-12 08:15:00|26389.1|26382.1|26376.6|26369.6|26399.1|26392.1|26366.6|26359.6|221
1649751600000|2022-04-12 08:20:00|26381.6|26374.6|26386.6|26379.6|26391.6|26384.6|26376.6|26369.6|226
1649751900000|2022-04-12 08:25:00|26381.6|26374.6|26396.6|26389.6|26396.6|26389.6|26366.6|26359.6|111
1649752200000|2022-04-12 08:30:00|26394.1|26387.1|26421.6|26414.6|26426.6|26419.6|26389.1|26382.1|103
1649752500000|2022-04-12 08:35:00|26424.1|26417.1|26436.6|26429.6|26446.6|26439.6|26421.6|26414.6|175
1649752800000|2022-04-12 08:40:00|26441.6|26434.6|26446.6|26439.6|26451.6|26444.6|26436.6|26429.6|153
1649753100000|2022-04-12 08:45:00|26444.1|26437.1|26459.1|26452.1|26461.6|26454.6|26436.6|26429.6|203
1649753400000|2022-04-12 08:50:00|26456.6|26449.6|26461.6|26454.6|26476.6|26469.6|26456.6|26449.6|176
1649753700000|2022-04-12 08:55:00|26464.1|26457.1|26446.6|26439.6|26466.6|26459.6|26446.6|26439.6|135
1649754000000|2022-04-12 09:00:00|26449.1|26442.1|26436.6|26429.6|26454.1|26447.1|26436.6|26429.6|119
1649754300000|2022-04-12 09:05:00|26439.1|26432.1|26466.6|26459.6|26471.6|26464.6|26431.6|26424.6|93
1649754600000|2022-04-12 09:10:00|26461.6|26454.6|26441.6|26434.6|26471.6|26464.6|26436.6|26429.6|150
1649754900000|2022-04-12 09:15:00|26444.1|26437.1|26449.1|26442.1|26459.1|26452.1|26436.6|26429.6|113
1649755200000|2022-04-12 09:20:00|26446.6|26439.6|26451.6|26444.6|26451.6|26444.6|26436.6|26429.6|62
1649755500000|2022-04-12 09:25:00|26449.1|26442.1|26456.6|26449.6|26464.1|26457.1|26441.6|26434.6|46
1649755800000|2022-04-12 09:30:00|26461.6|26454.6|26454.1|26447.1|26471.6|26464.6|26446.6|26439.6|72
1649756100000|2022-04-12 09:35:00|26451.6|26444.6|26471.6|26464.6|26476.6|26469.6|26446.6|26439.6|46
1649756400000|2022-04-12 09:40:00|26474.1|26467.1|26476.6|26469.6|26479.1|26472.1|26466.6|26459.6|43
1649756700000|2022-04-12 09:45:00|26474.1|26467.1|26456.6|26449.6|26474.1|26467.1|26451.6|26444.6|47
1649757000000|2022-04-12 09:50:00|26459.1|26452.1|26481.6|26474.6|26481.6|26474.6|26456.6|26449.6|51
1649757300000|2022-04-12 09:55:00|26476.6|26469.6|26466.6|26459.6|26481.6|26474.6|26461.6|26454.6|83
1649757600000|2022-04-12 10:00:00|26464.1|26457.1|26476.6|26469.6|26481.6|26474.6|26461.6|26454.6|57
1649757900000|2022-04-12 10:05:00|26474.1|26467.1|26476.6|26469.6|26476.6|26469.6|26461.6|26454.6|60
1649758200000|2022-04-12 10:10:00|26474.1|26467.1|26479.1|26472.1|26491.6|26484.6|26471.6|26464.6|134
1649758500000|2022-04-12 10:15:00|26476.6|26469.6|26466.6|26459.6|26479.1|26472.1|26466.6|26459.6|102
1649758800000|2022-04-12 10:20:00|26471.6|26464.6|26471.6|26464.6|26481.6|26474.6|26466.6|26459.6|63
1649759100000|2022-04-12 10:25:00|26469.1|26462.1|26481.6|26474.6|26481.6|26474.6|26456.6|26449.6|78
1649759400000|2022-04-12 10:30:00|26479.1|26472.1|26486.6|26479.6|26486.6|26479.6|26471.6|26464.6|52
1649759700000|2022-04-12 10:35:00|26489.1|26482.1|26501.6|26494.6|26511.6|26504.6|26489.1|26482.1|128
1649760000000|2022-04-12 10:40:00|26499.1|26492.1|26501.6|26494.6|26506.6|26499.6|26486.6|26479.6|42
1649760300000|2022-04-12 10:45:00|26504.1|26497.1|26501.6|26494.6|26504.1|26497.1|26496.6|26489.6|33
1649760600000|2022-04-12 10:50:00|26499.1|26492.1|26501.6|26494.6|26501.6|26494.6|26496.6|26489.6|15
1649760900000|2022-04-12 10:55:00|26499.1|26492.1|26481.6|26474.6|26501.6|26494.6|26476.6|26469.6|44
1649761200000|2022-04-12 11:00:00|26484.1|26477.1|26474.1|26467.1|26491.6|26484.6|26471.6|26464.6|102
1649761500000|2022-04-12 11:05:00|26471.6|26464.6|26466.6|26459.6|26476.6|26469.6|26461.6|26454.6|97
1649761800000|2022-04-12 11:10:00|26464.1|26457.1|26446.6|26439.6|26466.6|26459.6|26446.6|26439.6|58
1649762100000|2022-04-12 11:15:00|26449.1|26442.1|26451.6|26444.6|26456.6|26449.6|26431.6|26424.6|66
1649762400000|2022-04-12 11:20:00|26456.6|26449.6|26451.6|26444.6|26461.6|26454.6|26451.6|26444.6|14
1649762700000|2022-04-12 11:25:00|26454.1|26447.1|26466.6|26459.6|26471.6|26464.6|26454.1|26447.1|31
1649763000000|2022-04-12 11:30:00|26469.1|26462.1|26471.6|26464.6|26476.6|26469.6|26466.6|26459.6|31
1649763300000|2022-04-12 11:35:00|26474.1|26467.1|26471.6|26464.6|26474.1|26467.1|26466.6|26459.6|28
1649763600000|2022-04-12 11:40:00|26469.1|26462.1|26471.6|26464.6|26481.6|26474.6|26461.6|26454.6|87
1649763900000|2022-04-12 11:45:00|26474.1|26467.1|26471.6|26464.6|26476.6|26469.6|26469.1|26462.1|33
1649764200000|2022-04-12 11:50:00|26469.1|26462.1|26466.6|26459.6|26476.6|26469.6|26466.6|26459.6|37
1649764500000|2022-04-12 11:55:00|26461.6|26454.6|26471.6|26464.6|26476.6|26469.6|26461.6|26454.6|32
1649764800000|2022-04-12 12:00:00|26474.1|26467.1|26466.6|26459.6|26486.6|26479.6|26461.6|26454.6|80
1649765100000|2022-04-12 12:05:00|26476.6|26469.6|26491.6|26484.6|26499.1|26492.1|26471.6|26464.6|107
1649765400000|2022-04-12 12:10:00|26489.1|26482.1|26491.6|26484.6|26494.1|26487.1|26481.6|26474.6|95
1649765700000|2022-04-12 12:15:00|26486.6|26479.6|26491.6|26484.6|26501.6|26494.6|26486.6|26479.6|91
1649766000000|2022-04-12 12:20:00|26494.1|26487.1|26499.1|26492.1|26501.6|26494.6|26491.6|26484.6|110
1649766300000|2022-04-12 12:25:00|26496.6|26489.6|26484.1|26477.1|26501.6|26494.6|26484.1|26477.1|132
1649766600000|2022-04-12 12:30:00|26486.6|26479.6|26576.6|26569.6|26576.6|26569.6|26486.6|26479.6|938
1649766900000|2022-04-12 12:35:00|26574.1|26567.1|26586.6|26579.6|26586.6|26579.6|26551.6|26544.6|325
1649767200000|2022-04-12 12:40:00|26581.6|26574.6|26621.6|26614.6|26636.6|26629.6|26581.6|26574.6|534
1649767500000|2022-04-12 12:45:00|26624.1|26617.1|26654.1|26647.1|26656.6|26649.6|26621.6|26614.6|217
1649767800000|2022-04-12 12:50:00|26656.6|26649.6|26636.6|26629.6|26656.6|26649.6|26626.6|26619.6|256
1649768100000|2022-04-12 12:55:00|26634.1|26627.1|26626.6|26619.6|26654.1|26647.1|26621.6|26614.6|292
1649768400000|2022-04-12 13:00:00|26629.1|26622.1|26616.6|26609.6|26629.1|26622.1|26611.6|26604.6|213
1649768700000|2022-04-12 13:05:00|26619.1|26612.1|26556.6|26549.6|26636.6|26629.6|26551.6|26544.6|483
1649769000000|2022-04-12 13:10:00|26559.1|26552.1|26561.6|26554.6|26566.6|26559.6|26536.6|26529.6|157
1649769300000|2022-04-12 13:15:00|26566.6|26559.6|26564.1|26557.1|26576.6|26569.6|26551.6|26544.6|210
1649769600000|2022-04-12 13:20:00|26561.6|26554.6|26541.6|26534.6|26566.6|26559.6|26536.6|26529.6|180
1649769900000|2022-04-12 13:25:00|26539.1|26532.1|26536.6|26529.6|26551.6|26544.6|26534.1|26527.1|68
1649770200000|2022-04-12 13:30:00|26541.6|26534.6|26491.6|26484.6|26541.6|26534.6|26471.6|26464.6|411
1649770500000|2022-04-12 13:35:00|26494.1|26487.1|26511.6|26504.6|26529.1|26522.1|26471.6|26464.6|320
1649770800000|2022-04-12 13:40:00|26514.1|26507.1|26516.6|26509.6|26516.6|26509.6|26481.6|26474.6|355
1649771100000|2022-04-12 13:45:00|26514.1|26507.1|26546.6|26539.6|26576.6|26569.6|26511.6|26504.6|490
1649771400000|2022-04-12 13:50:00|26544.1|26537.1|26601.6|26594.6|26611.6|26604.6|26539.1|26532.1|267
1649771700000|2022-04-12 13:55:00|26599.1|26592.1|26616.6|26609.6|26621.6|26614.6|26581.6|26574.6|299
1649772000000|2022-04-12 14:00:00|26621.6|26614.6|26576.6|26569.6|26624.1|26617.1|26566.6|26559.6|598
1649772300000|2022-04-12 14:05:00|26574.1|26567.1|26546.6|26539.6|26574.1|26567.1|26536.6|26529.6|265
1649772600000|2022-04-12 14:10:00|26549.1|26542.1|26556.6|26549.6|26571.6|26564.6|26539.1|26532.1|96
1649772900000|2022-04-12 14:15:00|26559.1|26552.1|26516.6|26509.6|26564.1|26557.1|26509.1|26502.1|137
1649773200000|2022-04-12 14:20:00|26514.1|26507.1|26521.6|26514.6|26536.6|26529.6|26506.6|26499.6|196
1649773500000|2022-04-12 14:25:00|26519.1|26512.1|26486.6|26479.6|26524.1|26517.1|26486.6|26479.6|115
1649773800000|2022-04-12 14:30:00|26491.6|26484.6|26501.6|26494.6|26506.6|26499.6|26471.6|26464.6|207
1649774100000|2022-04-12 14:35:00|26499.1|26492.1|26479.1|26472.1|26514.1|26507.1|26464.1|26457.1|230
1649774400000|2022-04-12 14:40:00|26476.6|26469.6|26471.6|26464.6|26486.6|26479.6|26461.6|26454.6|173
1649774700000|2022-04-12 14:45:00|26474.1|26467.1|26471.6|26464.6|26496.6|26489.6|26464.1|26457.1|248
1649775000000|2022-04-12 14:50:00|26474.1|26467.1|26474.1|26467.1|26481.6|26474.6|26451.6|26444.6|148
1649775300000|2022-04-12 14:55:00|26471.6|26464.6|26486.6|26479.6|26489.1|26482.1|26466.6|26459.6|105
1649775600000|2022-04-12 15:00:00|26484.1|26477.1|26506.6|26499.6|26511.6|26504.6|26466.6|26459.6|124
1649775900000|2022-04-12 15:05:00|26509.1|26502.1|26471.6|26464.6|26509.1|26502.1|26469.1|26462.1|113
1649776200000|2022-04-12 15:10:00|26474.1|26467.1|26501.6|26494.6|26501.6|26494.6|26471.6|26464.6|55
1649776500000|2022-04-12 15:15:00|26499.1|26492.1|26511.6|26504.6|26524.1|26517.1|26496.6|26489.6|91
1649776800000|2022-04-12 15:20:00|26506.6|26499.6|26526.6|26519.6|26529.1|26522.1|26504.1|26497.1|84
1649777100000|2022-04-12 15:25:00|26529.1|26522.1|26529.1|26522.1|26546.6|26539.6|26524.1|26517.1|274
1649777400000|2022-04-12 15:30:00|26526.6|26519.6|26561.6|26554.6|26566.6|26559.6|26526.6|26519.6|231
1649777700000|2022-04-12 15:35:00|26564.1|26557.1|26569.1|26562.1|26579.1|26572.1|26551.6|26544.6|233
1649778000000|2022-04-12 15:40:00|26566.6|26559.6|26556.6|26549.6|26579.1|26572.1|26551.6|26544.6|149
1649778300000|2022-04-12 15:45:00|26561.6|26554.6|26536.6|26529.6|26574.1|26567.1|26531.6|26524.6|305
1649778600000|2022-04-12 15:50:00|26539.1|26532.1|26531.6|26524.6|26539.1|26532.1|26521.6|26514.6|155
1649778900000|2022-04-12 15:55:00|26534.1|26527.1|26534.1|26527.1|26551.6|26544.6|26526.6|26519.6|133
1649779200000|2022-04-12 16:00:00|26536.6|26529.6|26511.6|26504.6|26536.6|26529.6|26511.6|26504.6|94
1649779500000|2022-04-12 16:05:00|26509.1|26502.1|26486.6|26479.6|26519.1|26512.1|26479.1|26472.1|96
1649779800000|2022-04-12 16:10:00|26484.1|26477.1|26476.6|26469.6|26484.1|26477.1|26466.6|26459.6|94
1649780100000|2022-04-12 16:15:00|26479.1|26472.1|26476.6|26469.6|26501.6|26494.6|26466.6|26459.6|191
1649780400000|2022-04-12 16:20:00|26474.1|26467.1|26436.6|26429.6|26476.6|26469.6|26431.6|26424.6|137
1649780700000|2022-04-12 16:25:00|26431.6|26424.6|26436.6|26429.6|26444.1|26437.1|26409.1|26402.1|119
1649781000000|2022-04-12 16:30:00|26434.1|26427.1|26441.6|26434.6|26454.1|26447.1|26431.6|26424.6|99
1649781300000|2022-04-12 16:35:00|26439.1|26432.1|26456.6|26449.6|26461.6|26454.6|26436.6|26429.6|54
1649781600000|2022-04-12 16:40:00|26454.1|26447.1|26446.6|26439.6|26461.6|26454.6|26431.6|26424.6|64
1649781900000|2022-04-12 16:45:00|26449.1|26442.1|26471.6|26464.6|26471.6|26464.6|26436.6|26429.6|144
1649782200000|2022-04-12 16:50:00|26469.1|26462.1|26481.6|26474.6|26491.6|26484.6|26469.1|26462.1|135
1649782500000|2022-04-12 16:55:00|26484.1|26477.1|26481.6|26474.6|26489.1|26482.1|26476.6|26469.6|74
1649782800000|2022-04-12 17:00:00|26484.1|26477.1|26466.6|26459.6|26491.6|26484.6|26451.6|26444.6|99
1649783100000|2022-04-12 17:05:00|26471.6|26464.6|26476.6|26469.6|26489.1|26482.1|26466.6|26459.6|44
1649783400000|2022-04-12 17:10:00|26474.1|26467.1|26506.6|26499.6|26516.6|26509.6|26474.1|26467.1|218
1649783700000|2022-04-12 17:15:00|26504.1|26497.1|26506.6|26499.6|26516.6|26509.6|26481.6|26474.6|72
1649784000000|2022-04-12 17:20:00|26509.1|26502.1|26496.6|26489.6|26526.6|26519.6|26486.6|26479.6|159
1649784300000|2022-04-12 17:25:00|26499.1|26492.1|26481.6|26474.6|26501.6|26494.6|26476.6|26469.6|105
1649784600000|2022-04-12 17:30:00|26479.1|26472.1|26476.6|26469.6|26486.6|26479.6|26461.6|26454.6|42
1649784900000|2022-04-12 17:35:00|26479.1|26472.1|26456.6|26449.6|26491.6|26484.6|26456.6|26449.6|62
1649785200000|2022-04-12 17:40:00|26459.1|26452.1|26431.6|26424.6|26466.6|26459.6|26431.6|26424.6|62
1649785500000|2022-04-12 17:45:00|26429.1|26422.1|26421.6|26414.6|26434.1|26427.1|26406.6|26399.6|79
1649785800000|2022-04-12 17:50:00|26419.1|26412.1|26391.6|26384.6|26419.1|26412.1|26381.6|26374.6|80
1649786100000|2022-04-12 17:55:00|26396.6|26389.6|26391.6|26384.6|26396.6|26389.6|26374.1|26367.1|206
1649786400000|2022-04-12 18:00:00|26389.1|26382.1|26401.6|26394.6|26401.6|26394.6|26376.6|26369.6|82
1649786700000|2022-04-12 18:05:00|26396.6|26389.6|26401.6|26394.6|26414.1|26407.1|26391.6|26384.6|68
1649787000000|2022-04-12 18:10:00|26399.1|26392.1|26361.6|26354.6|26401.6|26394.6|26361.6|26354.6|60
1649787300000|2022-04-12 18:15:00|26359.1|26352.1|26341.6|26334.6|26361.6|26354.6|26331.6|26324.6|94
1649787600000|2022-04-12 18:20:00|26339.1|26332.1|26336.6|26329.6|26356.6|26349.6|26331.6|26324.6|52
1649787900000|2022-04-12 18:25:00|26334.1|26327.1|26326.6|26319.6|26344.1|26337.1|26326.6|26319.6|27
1649788200000|2022-04-12 18:30:00|26331.6|26324.6|26336.6|26329.6|26341.6|26334.6|26311.6|26304.6|153
1649788500000|2022-04-12 18:35:00|26334.1|26327.1|26331.6|26324.6|26346.6|26339.6|26326.6|26319.6|88
1649788800000|2022-04-12 18:40:00|26329.1|26322.1|26316.6|26309.6|26336.6|26329.6|26309.1|26302.1|77
1649789100000|2022-04-12 18:45:00|26321.6|26314.6|26346.6|26339.6|26354.1|26347.1|26321.6|26314.6|81
1649789400000|2022-04-12 18:50:00|26344.1|26337.1|26351.6|26344.6|26354.1|26347.1|26321.6|26314.6|63
1649789700000|2022-04-12 18:55:00|26349.1|26342.1|26349.1|26342.1|26361.6|26354.6|26336.6|26329.6|55
1649790000000|2022-04-12 19:00:00|26346.6|26339.6|26306.6|26299.6|26356.6|26349.6|26301.6|26294.6|161
1649790300000|2022-04-12 19:05:00|26304.1|26297.1|26281.6|26274.6|26314.1|26307.1|26279.1|26272.1|87
1649790600000|2022-04-12 19:10:00|26279.1|26272.1|26274.1|26267.1|26296.6|26289.6|26266.6|26259.6|112
1649790900000|2022-04-12 19:15:00|26271.6|26264.6|26294.1|26287.1|26294.1|26287.1|26266.6|26259.6|68
1649791200000|2022-04-12 19:20:00|26291.6|26284.6|26291.6|26284.6|26306.6|26299.6|26286.6|26279.6|85
1649791500000|2022-04-12 19:25:00|26289.1|26282.1|26274.1|26267.1|26291.6|26284.6|26259.1|26252.1|80
1649791800000|2022-04-12 19:30:00|26271.6|26264.6|26266.6|26259.6|26281.6|26274.6|26256.6|26249.6|110
1649792100000|2022-04-12 19:35:00|26269.1|26262.1|26301.6|26294.6|26311.6|26304.6|26264.1|26257.1|83
1649792400000|2022-04-12 19:40:00|26299.1|26292.1|26296.6|26289.6|26316.6|26309.6|26291.6|26284.6|159
1649792700000|2022-04-12 19:45:00|26291.6|26284.6|26311.6|26304.6|26341.6|26334.6|26279.1|26272.1|323
1649793000000|2022-04-12 19:50:00|26306.6|26299.6|26316.6|26309.6|26326.6|26319.6|26291.6|26284.6|268
1649793300000|2022-04-12 19:55:00|26321.6|26314.6|26299.1|26292.1|26331.6|26324.6|26296.6|26289.6|456
1649793600000|2022-04-12 20:00:00|26296.6|26289.6|26299.1|26292.1|26306.6|26299.6|26294.1|26287.1|70
1649793900000|2022-04-12 20:05:00|26301.6|26294.6|26331.6|26324.6|26334.1|26327.1|26299.1|26292.1|20
1649794200000|2022-04-12 20:10:00|26329.1|26322.1|26316.6|26309.6|26334.1|26327.1|26316.6|26309.6|87
1649794500000|2022-04-12 20:15:00|26319.1|26312.1|26321.6|26314.6|26321.6|26314.6|26316.6|26309.6|3
1649794800000|2022-04-12 20:20:00|26319.1|26312.1|26316.6|26309.6|26321.6|26314.6|26316.6|26309.6|36
1649795100000|2022-04-12 20:25:00|26321.6|26314.6|26331.6|26324.6|26331.6|26324.6|26321.6|26314.6|41
1649795400000|2022-04-12 20:30:00|26334.1|26327.1|26334.1|26327.1|26336.6|26329.6|26331.6|26324.6|7
1649795700000|2022-04-12 20:35:00|26331.6|26324.6|26336.6|26329.6|26336.6|26329.6|26331.6|26324.6|5
1649796000000|2022-04-12 20:40:00|26341.6|26334.6|26331.6|26324.6|26341.6|26334.6|26331.6|26324.6|40
1649796300000|2022-04-12 20:45:00|26329.1|26322.1|26341.6|26334.6|26341.6|26334.6|26326.6|26319.6|56
1649796600000|2022-04-12 20:50:00|26339.1|26332.1|26334.1|26327.1|26341.6|26334.6|26331.6|26324.6|59
1649796900000|2022-04-12 20:55:00|26331.6|26324.6|26323.1|26308.1|26334.1|26327.1|26316.6|26308.1|50
1649797200000|2022-04-12 21:00:00|26320.6|26305.6|26350.6|26335.6|26350.6|26335.6|26315.6|26300.6|0
1649797500000|2022-04-12 21:05:00|26355.6|26340.6|26348.1|26333.1|26355.6|26340.6|26340.6|26325.6|3
1649797800000|2022-04-12 21:10:00|26345.6|26330.6|26348.1|26333.1|26350.6|26335.6|26345.6|26330.6|0
1649798100000|2022-04-12 21:15:00|26330.6|26300.6|26331.2|26301.2|26331.2|26301.2|26330.5|26300.5|13711
1649798400000|2022-04-12 21:20:00|26331.5|26301.5|26332.6|26302.6|26333.6|26303.6|26331.1|26301.1|0
1649798700000|2022-04-12 21:25:00|26333.6|26303.6|26331.2|26301.2|26334.1|26304.1|26330.9|26300.9|0
1649799000000|2022-04-12 21:30:00|26331|26301|26328.8|26298.8|26331|26301|26327.6|26297.6|0
1649799300000|2022-04-12 21:35:00|26328.3|26298.3|26331.5|26301.5|26331.5|26301.5|26328.3|26298.3|0
1649799600000|2022-04-12 21:40:00|26330.1|26300.1|26330.6|26300.6|26330.6|26300.6|26328.2|26298.2|0
1649799900000|2022-04-12 21:45:00|26329.8|26299.8|26329.5|26299.5|26331.3|26301.3|26328.7|26298.7|0
1649800200000|2022-04-12 21:50:00|26327.9|26297.9|26329.9|26299.9|26330.5|26300.5|26327.9|26297.9|0
1649800500000|2022-04-12 21:55:00|26330.5|26300.5|26330.6|26300.6|26331.1|26301.1|26329.3|26299.3|0
1649800800000|2022-04-12 22:00:00|26336.2|26306.2|26323.1|26308.1|26345.6|26330.6|26320.6|26302.5|15
1649801100000|2022-04-12 22:05:00|26320.6|26305.6|26330.6|26315.6|26330.6|26315.6|26320.6|26305.6|9
1649801700000|2022-04-12 22:15:00|26333.1|26318.1|26330.6|26315.6|26335.6|26320.6|26330.6|26315.6|10
1649802300000|2022-04-12 22:25:00|26333.1|26318.1|26333.1|26318.1|26335.6|26320.6|26333.1|26318.1|0
1649802900000|2022-04-12 22:35:00|26335.6|26320.6|26338.1|26323.1|26338.1|26323.1|26335.6|26320.6|0
1649803200000|2022-04-12 22:40:00|26335.6|26320.6|26340.6|26325.6|26340.6|26325.6|26335.6|26320.6|9
1649803500000|2022-04-12 22:45:00|26343.1|26328.1|26343.1|26328.1|26343.1|26328.1|26343.1|26328.1|0
1649803800000|2022-04-12 22:50:00|26348.1|26333.1|26353.1|26338.1|26353.1|26338.1|26345.6|26330.6|6
1649804100000|2022-04-12 22:55:00|26355.6|26340.6|26350.6|26335.6|26355.6|26340.6|26350.6|26335.6|1
1649804400000|2022-04-12 23:00:00|26353.1|26338.1|26360.6|26345.6|26363.1|26348.1|26353.1|26338.1|1
1649804700000|2022-04-12 23:05:00|26363.1|26348.1|26360.6|26345.6|26363.1|26348.1|26360.6|26345.6|0
1649805000000|2022-04-12 23:10:00|26370.6|26355.6|26373.1|26358.1|26373.1|26358.1|26370.6|26355.6|5
1649805300000|2022-04-12 23:15:00|26375.6|26360.6|26373.1|26358.1|26378.1|26363.1|26373.1|26358.1|4
1649805600000|2022-04-12 23:20:00|26375.6|26360.6|26370.6|26355.6|26378.1|26363.1|26368.1|26353.1|14
1649805900000|2022-04-12 23:25:00|26368.1|26353.1|26375.6|26360.6|26380.6|26365.6|26368.1|26353.1|11
1649806200000|2022-04-12 23:30:00|26378.1|26363.1|26389.1|26382.1|26404.1|26397.1|26374.1|26363.1|16689
1649806500000|2022-04-12 23:35:00|26391.6|26384.6|26349.1|26342.1|26406.6|26399.6|26346.6|26339.6|94
1649806800000|2022-04-12 23:40:00|26346.6|26339.6|26351.6|26344.6|26371.6|26364.6|26344.1|26337.1|206
1649807100000|2022-04-12 23:45:00|26354.1|26347.1|26434.1|26427.1|26434.1|26427.1|26354.1|26347.1|473
1649807400000|2022-04-12 23:50:00|26436.6|26429.6|26439.1|26432.1|26461.6|26454.6|26424.1|26417.1|359
1649807700000|2022-04-12 23:55:00|26441.6|26434.6|26409.1|26402.1|26441.6|26434.6|26394.1|26387.1|324
1649808000000|2022-04-13 00:00:00|26411.6|26404.6|26484.1|26477.1|26501.6|26494.6|26386.6|26379.6|1260
1649808300000|2022-04-13 00:05:00|26481.6|26474.6|26526.6|26519.6|26541.6|26534.6|26481.6|26474.6|630
1649808600000|2022-04-13 00:10:00|26524.1|26517.1|26481.6|26474.6|26536.6|26529.6|26481.6|26474.6|491
1649808900000|2022-04-13 00:15:00|26484.1|26477.1|26519.1|26512.1|26531.6|26524.6|26481.6|26474.6|503
1649809200000|2022-04-13 00:20:00|26516.6|26509.6|26541.6|26534.6|26541.6|26534.6|26501.6|26494.6|346
1649809500000|2022-04-13 00:25:00|26544.1|26537.1|26546.6|26539.6|26559.1|26552.1|26506.6|26499.6|361
1649809800000|2022-04-13 00:30:00|26549.1|26542.1|26566.6|26559.6|26579.1|26572.1|26541.6|26534.6|237
1649810100000|2022-04-13 00:35:00|26569.1|26562.1|26561.6|26554.6|26586.6|26579.6|26561.6|26554.6|169
1649810400000|2022-04-13 00:40:00|26559.1|26552.1|26606.6|26599.6|26606.6|26599.6|26551.6|26544.6|521
1649810700000|2022-04-13 00:45:00|26604.1|26597.1|26631.6|26624.6|26656.6|26649.6|26601.6|26594.6|635
1649811000000|2022-04-13 00:50:00|26634.1|26627.1|26636.6|26629.6|26641.6|26634.6|26619.1|26612.1|231
1649811300000|2022-04-13 00:55:00|26639.1|26632.1|26649.1|26642.1|26656.6|26649.6|26616.6|26609.6|340
1649811600000|2022-04-13 01:00:00|26646.6|26639.6|26646.6|26639.6|26681.6|26674.6|26641.6|26634.6|485
1649811900000|2022-04-13 01:05:00|26649.1|26642.1|26621.6|26614.6|26656.6|26649.6|26621.6|26614.6|270
1649812200000|2022-04-13 01:10:00|26619.1|26612.1|26596.6|26589.6|26646.6|26639.6|26596.6|26589.6|384
1649812500000|2022-04-13 01:15:00|26601.6|26594.6|26606.6|26599.6|26611.6|26604.6|26566.6|26559.6|465
1649812800000|2022-04-13 01:20:00|26604.1|26597.1|26676.6|26669.6|26679.1|26672.1|26604.1|26597.1|807
1649813100000|2022-04-13 01:25:00|26679.1|26672.1|26666.6|26659.6|26681.6|26674.6|26656.6|26649.6|197
1649813400000|2022-04-13 01:30:00|26669.1|26662.1|26661.6|26654.6|26696.6|26689.6|26656.6|26649.6|395
1649813700000|2022-04-13 01:35:00|26659.1|26652.1|26626.6|26619.6|26676.6|26669.6|26626.6|26619.6|313
1649814000000|2022-04-13 01:40:00|26629.1|26622.1|26699.1|26692.1|26701.6|26694.6|26621.6|26614.6|505
1649814300000|2022-04-13 01:45:00|26696.6|26689.6|26676.6|26669.6|26711.6|26704.6|26671.6|26664.6|456
1649814600000|2022-04-13 01:50:00|26679.1|26672.1|26706.6|26699.6|26731.6|26724.6|26671.6|26664.6|366
1649814900000|2022-04-13 01:55:00|26709.1|26702.1|26706.6|26699.6|26729.1|26722.1|26696.6|26689.6|172
1649815200000|2022-04-13 02:00:00|26709.1|26702.1|26721.6|26714.6|26734.1|26727.1|26701.6|26694.6|478
1649815500000|2022-04-13 02:05:00|26716.6|26709.6|26756.6|26749.6|26761.6|26754.6|26716.6|26709.6|449
1649815800000|2022-04-13 02:10:00|26759.1|26752.1|26741.6|26734.6|26759.1|26752.1|26731.6|26724.6|267
1649816100000|2022-04-13 02:15:00|26746.6|26739.6|26756.6|26749.6|26761.6|26754.6|26731.6|26724.6|271
1649816400000|2022-04-13 02:20:00|26759.1|26752.1|26761.6|26754.6|26766.6|26759.6|26751.6|26744.6|304
1649816700000|2022-04-13 02:25:00|26764.1|26757.1|26756.6|26749.6|26771.6|26764.6|26754.1|26747.1|229
1649817000000|2022-04-13 02:30:00|26759.1|26752.1|26781.6|26774.6|26781.6|26774.6|26759.1|26752.1|181
1649817300000|2022-04-13 02:35:00|26779.1|26772.1|26781.6|26774.6|26786.6|26779.6|26771.6|26764.6|150
1649817600000|2022-04-13 02:40:00|26779.1|26772.1|26766.6|26759.6|26781.6|26774.6|26756.6|26749.6|130
1649817900000|2022-04-13 02:45:00|26764.1|26757.1|26786.6|26779.6|26786.6|26779.6|26761.6|26754.6|118
1649818200000|2022-04-13 02:50:00|26789.1|26782.1|26781.6|26774.6|26801.6|26794.6|26771.6|26764.6|231
1649818500000|2022-04-13 02:55:00|26784.1|26777.1|26771.6|26764.6|26789.1|26782.1|26766.6|26759.6|120
1649818800000|2022-04-13 03:00:00|26769.1|26762.1|26791.6|26784.6|26791.6|26784.6|26766.6|26759.6|95
1649819100000|2022-04-13 03:05:00|26794.1|26787.1|26756.6|26749.6|26811.6|26804.6|26756.6|26749.6|444
1649819400000|2022-04-13 03:10:00|26759.1|26752.1|26771.6|26764.6|26776.6|26769.6|26756.6|26749.6|88
1649819700000|2022-04-13 03:15:00|26769.1|26762.1|26779.1|26772.1|26781.6|26774.6|26766.6|26759.6|61
1649820000000|2022-04-13 03:20:00|26781.6|26774.6|26781.6|26774.6|26791.6|26784.6|26776.6|26769.6|61
1649820300000|2022-04-13 03:25:00|26784.1|26777.1|26781.6|26774.6|26784.1|26777.1|26776.6|26769.6|81
1649820600000|2022-04-13 03:30:00|26784.1|26777.1|26756.6|26749.6|26794.1|26787.1|26751.6|26744.6|496
1649820900000|2022-04-13 03:35:00|26761.6|26754.6|26796.6|26789.6|26799.1|26792.1|26751.6|26744.6|236
1649821200000|2022-04-13 03:40:00|26799.1|26792.1|26776.6|26769.6|26801.6|26794.6|26771.6|26764.6|252
1649821500000|2022-04-13 03:45:00|26774.1|26767.1|26786.6|26779.6|26786.6|26779.6|26771.6|26764.6|183
1649821800000|2022-04-13 03:50:00|26789.1|26782.1|26791.6|26784.6|26796.6|26789.6|26781.6|26774.6|202
1649822100000|2022-04-13 03:55:00|26789.1|26782.1|26796.6|26789.6|26801.6|26794.6|26779.1|26772.1|165
1649822400000|2022-04-13 04:00:00|26799.1|26792.1|26786.6|26779.6|26801.6|26794.6|26786.6|26779.6|149
1649822700000|2022-04-13 04:05:00|26791.6|26784.6|26811.6|26804.6|26814.1|26807.1|26791.6|26784.6|148
1649823000000|2022-04-13 04:10:00|26806.6|26799.6|26816.6|26809.6|26819.1|26812.1|26796.6|26789.6|183
1649823300000|2022-04-13 04:15:00|26814.1|26807.1|26826.6|26819.6|26826.6|26819.6|26804.1|26797.1|253
1649823600000|2022-04-13 04:20:00|26821.6|26814.6|26826.6|26819.6|26836.6|26829.6|26819.1|26812.1|285
1649823900000|2022-04-13 04:25:00|26824.1|26817.1|26806.6|26799.6|26824.1|26817.1|26786.6|26779.6|296
1649824200000|2022-04-13 04:30:00|26804.1|26797.1|26791.6|26784.6|26806.6|26799.6|26786.6|26779.6|226
1649824500000|2022-04-13 04:35:00|26794.1|26787.1|26776.6|26769.6|26796.6|26789.6|26776.6|26769.6|213
1649824800000|2022-04-13 04:40:00|26779.1|26772.1|26734.1|26727.1|26779.1|26772.1|26731.6|26724.6|844
1649825100000|2022-04-13 04:45:00|26736.6|26729.6|26731.6|26724.6|26754.1|26747.1|26716.6|26709.6|599
1649825400000|2022-04-13 04:50:00|26726.6|26719.6|26726.6|26719.6|26736.6|26729.6|26726.6|26719.6|208
1649825700000|2022-04-13 04:55:00|26724.1|26717.1|26736.6|26729.6|26741.6|26734.6|26716.6|26709.6|466
1649826000000|2022-04-13 05:00:00|26726.6|26719.6|26766.6|26759.6|26771.6|26764.6|26721.6|26714.6|474
1649826300000|2022-04-13 05:05:00|26764.1|26757.1|26771.6|26764.6|26776.6|26769.6|26761.6|26754.6|235
1649826600000|2022-04-13 05:10:00|26776.6|26769.6|26766.6|26759.6|26776.6|26769.6|26751.6|26744.6|195
1649826900000|2022-04-13 05:15:00|26771.6|26764.6|26781.6|26774.6|26781.6|26774.6|26766.6|26759.6|165
1649827200000|2022-04-13 05:20:00|26786.6|26779.6|26806.6|26799.6|26826.6|26819.6|26779.1|26772.1|667
1649827500000|2022-04-13 05:25:00|26801.6|26794.6|26776.6|26769.6|26806.6|26799.6|26771.6|26764.6|452
1649827800000|2022-04-13 05:30:00|26779.1|26772.1|26851.6|26844.6|26851.6|26844.6|26771.6|26764.6|570
1649828100000|2022-04-13 05:35:00|26849.1|26842.1|26851.6|26844.6|26861.6|26854.6|26831.6|26824.6|538
1649828400000|2022-04-13 05:40:00|26849.1|26842.1|26846.6|26839.6|26861.6|26854.6|26836.6|26829.6|419
1649828700000|2022-04-13 05:45:00|26844.1|26837.1|26851.6|26844.6|26859.1|26852.1|26836.6|26829.6|573
1649829000000|2022-04-13 05:50:00|26849.1|26842.1|26881.6|26874.6|26881.6|26874.6|26846.6|26839.6|1226
1649829300000|2022-04-13 05:55:00|26879.1|26872.1|26856.6|26849.6|26886.6|26879.6|26856.6|26849.6|1238
1649829600000|2022-04-13 06:00:00|26859.1|26852.1|26846.6|26839.6|26876.6|26869.6|26836.6|26829.6|1768
1649829900000|2022-04-13 06:05:00|26851.6|26844.6|26836.6|26829.6|26866.6|26859.6|26834.1|26827.1|1286
1649830200000|2022-04-13 06:10:00|26839.1|26832.1|26881.6|26874.6|26894.1|26887.1|26836.6|26829.6|969
1649830500000|2022-04-13 06:15:00|26879.1|26872.1|26881.6|26874.6|26886.6|26879.6|26861.6|26854.6|312
1649830800000|2022-04-13 06:20:00|26886.6|26879.6|26901.6|26894.6|26911.6|26904.6|26881.6|26874.6|437
1649831100000|2022-04-13 06:25:00|26896.6|26889.6|26879.1|26872.1|26899.1|26892.1|26876.6|26869.6|253
1649831400000|2022-04-13 06:30:00|26881.6|26874.6|26881.6|26874.6|26891.6|26884.6|26876.6|26869.6|129
1649831700000|2022-04-13 06:35:00|26884.1|26877.1|26874.1|26867.1|26889.1|26882.1|26871.6|26864.6|113
1649832000000|2022-04-13 06:40:00|26866.6|26859.6|26854.1|26847.1|26871.6|26864.6|26846.6|26839.6|172
1649832300000|2022-04-13 06:45:00|26851.6|26844.6|26841.6|26834.6|26856.6|26849.6|26836.6|26829.6|121
1649832600000|2022-04-13 06:50:00|26846.6|26839.6|26844.1|26837.1|26851.6|26844.6|26841.6|26834.6|80
1649832900000|2022-04-13 06:55:00|26846.6|26839.6|26841.6|26834.6|26846.6|26839.6|26839.1|26832.1|78
1649833200000|2022-04-13 07:00:00|26836.6|26829.6|26831.6|26824.6|26866.6|26859.6|26816.6|26809.6|162
1649833500000|2022-04-13 07:05:00|26834.1|26827.1|26804.1|26797.1|26844.1|26837.1|26804.1|26797.1|300
1649833800000|2022-04-13 07:10:00|26801.6|26794.6|26821.6|26814.6|26831.6|26824.6|26801.6|26794.6|131
1649834100000|2022-04-13 07:15:00|26819.1|26812.1|26821.6|26814.6|26841.6|26834.6|26811.6|26804.6|86
1649834400000|2022-04-13 07:20:00|26826.6|26819.6|26836.6|26829.6|26861.6|26854.6|26826.6|26819.6|64
1649834700000|2022-04-13 07:25:00|26839.1|26832.1|26821.6|26814.6|26844.1|26837.1|26819.1|26812.1|75
1649835000000|2022-04-13 07:30:00|26824.1|26817.1|26789.1|26782.1|26826.6|26819.6|26781.6|26774.6|428
1649835300000|2022-04-13 07:35:00|26786.6|26779.6|26794.1|26787.1|26804.1|26797.1|26786.6|26779.6|173
1649835600000|2022-04-13 07:40:00|26796.6|26789.6|26854.1|26847.1|26854.1|26847.1|26789.1|26782.1|284
1649835900000|2022-04-13 07:45:00|26856.6|26849.6|26869.1|26862.1|26879.1|26872.1|26849.1|26842.1|295
1649836200000|2022-04-13 07:50:00|26866.6|26859.6|26841.6|26834.6|26871.6|26864.6|26834.1|26827.1|104
1649836500000|2022-04-13 07:55:00|26839.1|26832.1|26801.6|26794.6|26841.6|26834.6|26796.6|26789.6|295
1649836800000|2022-04-13 08:00:00|26799.1|26792.1|26854.1|26847.1|26861.6|26854.6|26794.1|26787.1|229
1649837100000|2022-04-13 08:05:00|26856.6|26849.6|26846.6|26839.6|26871.6|26864.6|26846.6|26839.6|112
1649837400000|2022-04-13 08:10:00|26844.1|26837.1|26816.6|26809.6|26846.6|26839.6|26814.1|26807.1|78
1649837700000|2022-04-13 08:15:00|26821.6|26814.6|26821.6|26814.6|26836.6|26829.6|26816.6|26809.6|118
1649838000000|2022-04-13 08:20:00|26819.1|26812.1|26826.6|26819.6|26826.6|26819.6|26806.6|26799.6|46
1649838300000|2022-04-13 08:25:00|26824.1|26817.1|26801.6|26794.6|26826.6|26819.6|26796.6|26789.6|278
1649838600000|2022-04-13 08:30:00|26799.1|26792.1|26816.6|26809.6|26821.6|26814.6|26791.6|26784.6|122
1649838900000|2022-04-13 08:35:00|26819.1|26812.1|26796.6|26789.6|26819.1|26812.1|26789.1|26782.1|246
1649839200000|2022-04-13 08:40:00|26799.1|26792.1|26816.6|26809.6|26821.6|26814.6|26794.1|26787.1|66
1649839500000|2022-04-13 08:45:00|26819.1|26812.1|26821.6|26814.6|26831.6|26824.6|26816.6|26809.6|38
1649839800000|2022-04-13 08:50:00|26824.1|26817.1|26826.6|26819.6|26834.1|26827.1|26819.1|26812.1|94
1649840100000|2022-04-13 08:55:00|26824.1|26817.1|26821.6|26814.6|26826.6|26819.6|26811.6|26804.6|28
1649840400000|2022-04-13 09:00:00|26824.1|26817.1|26831.6|26824.6|26836.6|26829.6|26821.6|26814.6|53
1649840700000|2022-04-13 09:05:00|26829.1|26822.1|26831.6|26824.6|26836.6|26829.6|26824.1|26817.1|15
1649841000000|2022-04-13 09:10:00|26829.1|26822.1|26831.6|26824.6|26836.6|26829.6|26829.1|26822.1|19
1649841300000|2022-04-13 09:15:00|26829.1|26822.1|26819.1|26812.1|26831.6|26824.6|26811.6|26804.6|42
1649841600000|2022-04-13 09:20:00|26816.6|26809.6|26806.6|26799.6|26821.6|26814.6|26806.6|26799.6|29
1649841900000|2022-04-13 09:25:00|26809.1|26802.1|26829.1|26822.1|26831.6|26824.6|26806.6|26799.6|77
1649842200000|2022-04-13 09:30:00|26826.6|26819.6|26821.6|26814.6|26829.1|26822.1|26816.6|26809.6|89
1649842500000|2022-04-13 09:35:00|26819.1|26812.1|26779.1|26772.1|26819.1|26812.1|26771.6|26764.6|139
1649842800000|2022-04-13 09:40:00|26781.6|26774.6|26759.1|26752.1|26781.6|26774.6|26754.1|26747.1|248
1649843100000|2022-04-13 09:45:00|26756.6|26749.6|26756.6|26749.6|26764.1|26757.1|26746.6|26739.6|107
1649843400000|2022-04-13 09:50:00|26754.1|26747.1|26751.6|26744.6|26756.6|26749.6|26746.6|26739.6|58
1649843700000|2022-04-13 09:55:00|26749.1|26742.1|26731.6|26724.6|26751.6|26744.6|26726.6|26719.6|279
1649844000000|2022-04-13 10:00:00|26729.1|26722.1|26751.6|26744.6|26756.6|26749.6|26721.6|26714.6|111
1649844300000|2022-04-13 10:05:00|26749.1|26742.1|26736.6|26729.6|26756.6|26749.6|26734.1|26727.1|30
1649844600000|2022-04-13 10:10:00|26739.1|26732.1|26744.1|26737.1|26756.6|26749.6|26734.1|26727.1|46
1649844900000|2022-04-13 10:15:00|26741.6|26734.6|26741.6|26734.6|26754.1|26747.1|26734.1|26727.1|112
1649845200000|2022-04-13 10:20:00|26744.1|26737.1|26731.6|26724.6|26751.6|26744.6|26731.6|26724.6|24
1649845500000|2022-04-13 10:25:00|26734.1|26727.1|26731.6|26724.6|26741.6|26734.6|26729.1|26722.1|67
1649845800000|2022-04-13 10:30:00|26734.1|26727.1|26761.6|26754.6|26761.6|26754.6|26731.6|26724.6|19
1649846100000|2022-04-13 10:35:00|26759.1|26752.1|26766.6|26759.6|26766.6|26759.6|26749.1|26742.1|53
1649846400000|2022-04-13 10:40:00|26769.1|26762.1|26761.6|26754.6|26771.6|26764.6|26756.6|26749.6|22
1649846700000|2022-04-13 10:45:00|26759.1|26752.1|26741.6|26734.6|26764.1|26757.1|26741.6|26734.6|83
1649847000000|2022-04-13 10:50:00|26744.1|26737.1|26764.1|26757.1|26771.6|26764.6|26744.1|26737.1|47
1649847300000|2022-04-13 10:55:00|26761.6|26754.6|26771.6|26764.6|26776.6|26769.6|26761.6|26754.6|25
1649847600000|2022-04-13 11:00:00|26776.6|26769.6|26781.6|26774.6|26781.6|26774.6|26764.1|26757.1|98
1649847900000|2022-04-13 11:05:00|26784.1|26777.1|26806.6|26799.6|26811.6|26804.6|26781.6|26774.6|190
1649848200000|2022-04-13 11:10:00|26811.6|26804.6|26806.6|26799.6|26811.6|26804.6|26796.6|26789.6|63
1649848500000|2022-04-13 11:15:00|26804.1|26797.1|26781.6|26774.6|26806.6|26799.6|26776.6|26769.6|145
1649848800000|2022-04-13 11:20:00|26779.1|26772.1|26766.6|26759.6|26781.6|26774.6|26766.6|26759.6|46
1649849100000|2022-04-13 11:25:00|26761.6|26754.6|26766.6|26759.6|26776.6|26769.6|26756.6|26749.6|87
1649849400000|2022-04-13 11:30:00|26771.6|26764.6|26744.1|26737.1|26771.6|26764.6|26736.6|26729.6|153
1649849700000|2022-04-13 11:35:00|26741.6|26734.6|26736.6|26729.6|26746.6|26739.6|26731.6|26724.6|118
1649850000000|2022-04-13 11:40:00|26734.1|26727.1|26721.6|26714.6|26736.6|26729.6|26721.6|26714.6|130
1649850300000|2022-04-13 11:45:00|26726.6|26719.6|26716.6|26709.6|26726.6|26719.6|26716.6|26709.6|40
1649850600000|2022-04-13 11:50:00|26714.1|26707.1|26699.1|26692.1|26716.6|26709.6|26696.6|26689.6|139
1649850900000|2022-04-13 11:55:00|26701.6|26694.6|26676.6|26669.6|26701.6|26694.6|26671.6|26664.6|124
1649851200000|2022-04-13 12:00:00|26679.1|26672.1|26681.6|26674.6|26696.6|26689.6|26671.6|26664.6|100
1649851500000|2022-04-13 12:05:00|26679.1|26672.1|26671.6|26664.6|26686.6|26679.6|26666.6|26659.6|143
1649851800000|2022-04-13 12:10:00|26669.1|26662.1|26676.6|26669.6|26676.6|26669.6|26661.6|26654.6|95
1649852100000|2022-04-13 12:15:00|26671.6|26664.6|26696.6|26689.6|26696.6|26689.6|26666.6|26659.6|109
1649852400000|2022-04-13 12:20:00|26701.6|26694.6|26676.6|26669.6|26709.1|26702.1|26669.1|26662.1|106
1649852700000|2022-04-13 12:25:00|26679.1|26672.1|26689.1|26682.1|26691.6|26684.6|26676.6|26669.6|160
1649853000000|2022-04-13 12:30:00|26686.6|26679.6|26681.6|26674.6|26691.6|26684.6|26661.6|26654.6|263
1649853300000|2022-04-13 12:35:00|26684.1|26677.1|26686.6|26679.6|26691.6|26684.6|26674.1|26667.1|56
1649853600000|2022-04-13 12:40:00|26681.6|26674.6|26691.6|26684.6|26701.6|26694.6|26674.1|26667.1|79
1649853900000|2022-04-13 12:45:00|26694.1|26687.1|26691.6|26684.6|26704.1|26697.1|26686.6|26679.6|33
1649854200000|2022-04-13 12:50:00|26689.1|26682.1|26691.6|26684.6|26696.6|26689.6|26686.6|26679.6|24
1649854500000|2022-04-13 12:55:00|26689.1|26682.1|26666.6|26659.6|26689.1|26682.1|26666.6|26659.6|56
1649854800000|2022-04-13 13:00:00|26671.6|26664.6|26681.6|26674.6|26681.6|26674.6|26666.6|26659.6|30
1649855100000|2022-04-13 13:05:00|26679.1|26672.1|26661.6|26654.6|26686.6|26679.6|26661.6|26654.6|87
1649855400000|2022-04-13 13:10:00|26664.1|26657.1|26671.6|26664.6|26676.6|26669.6|26661.6|26654.6|31
1649855700000|2022-04-13 13:15:00|26674.1|26667.1|26686.6|26679.6|26686.6|26679.6|26671.6|26664.6|67
1649856000000|2022-04-13 13:20:00|26689.1|26682.1|26691.6|26684.6|26706.6|26699.6|26686.6|26679.6|118
1649856300000|2022-04-13 13:25:00|26689.1|26682.1|26691.6|26684.6|26696.6|26689.6|26681.6|26674.6|100
1649856600000|2022-04-13 13:30:00|26686.6|26679.6|26711.6|26704.6|26711.6|26704.6|26671.6|26664.6|245
1649856900000|2022-04-13 13:35:00|26714.1|26707.1|26731.6|26724.6|26751.6|26744.6|26709.1|26702.1|782
1649857200000|2022-04-13 13:40:00|26736.6|26729.6|26791.6|26784.6|26796.6|26789.6|26726.6|26719.6|666
1649857500000|2022-04-13 13:45:00|26794.1|26787.1|26826.6|26819.6|26841.6|26834.6|26786.6|26779.6|278
1649857800000|2022-04-13 13:50:00|26821.6|26814.6|26821.6|26814.6|26836.6|26829.6|26814.1|26807.1|1150
1649858100000|2022-04-13 13:55:00|26826.6|26819.6|26806.6|26799.6|26826.6|26819.6|26794.1|26787.1|253
1649858400000|2022-04-13 14:00:00|26809.1|26802.1|26796.6|26789.6|26814.1|26807.1|26761.6|26754.6|332
1649858700000|2022-04-13 14:05:00|26799.1|26792.1|26796.6|26789.6|26831.6|26824.6|26796.6|26789.6|360
1649859000000|2022-04-13 14:10:00|26794.1|26787.1|26796.6|26789.6|26809.1|26802.1|26786.6|26779.6|99
1649859300000|2022-04-13 14:15:00|26799.1|26792.1|26829.1|26822.1|26846.6|26839.6|26799.1|26792.1|112
1649859600000|2022-04-13 14:20:00|26826.6|26819.6|26836.6|26829.6|26839.1|26832.1|26821.6|26814.6|65
1649859900000|2022-04-13 14:25:00|26831.6|26824.6|26801.6|26794.6|26836.6|26829.6|26801.6|26794.6|70
1649860200000|2022-04-13 14:30:00|26804.1|26797.1|26829.1|26822.1|26836.6|26829.6|26796.6|26789.6|119
1649860500000|2022-04-13 14:35:00|26826.6|26819.6|26806.6|26799.6|26829.1|26822.1|26801.6|26794.6|74
1649860800000|2022-04-13 14:40:00|26804.1|26797.1|26826.6|26819.6|26826.6|26819.6|26791.6|26784.6|92
1649861100000|2022-04-13 14:45:00|26829.1|26822.1|26824.1|26817.1|26836.6|26829.6|26816.6|26809.6|57
1649861400000|2022-04-13 14:50:00|26821.6|26814.6|26839.1|26832.1|26841.6|26834.6|26821.6|26814.6|52
1649861700000|2022-04-13 14:55:00|26836.6|26829.6|26826.6|26819.6|26841.6|26834.6|26816.6|26809.6|75
1649862000000|2022-04-13 15:00:00|26824.1|26817.1|26861.6|26854.6|26871.6|26864.6|26821.6|26814.6|172
1649862300000|2022-04-13 15:05:00|26864.1|26857.1|26846.6|26839.6|26871.6|26864.6|26846.6|26839.6|228
1649862600000|2022-04-13 15:10:00|26849.1|26842.1|26871.6|26864.6|26871.6|26864.6|26846.6|26839.6|114
1649862900000|2022-04-13 15:15:00|26869.1|26862.1|26884.1|26877.1|26884.1|26877.1|26866.6|26859.6|92
1649863200000|2022-04-13 15:20:00|26881.6|26874.6|26894.1|26887.1|26896.6|26889.6|26876.6|26869.6|101
1649863500000|2022-04-13 15:25:00|26896.6|26889.6|26904.1|26897.1|26914.1|26907.1|26894.1|26887.1|215
1649863800000|2022-04-13 15:30:00|26906.6|26899.6|26921.6|26914.6|26926.6|26919.6|26901.6|26894.6|144
1649864100000|2022-04-13 15:35:00|26924.1|26917.1|26911.6|26904.6|26926.6|26919.6|26906.6|26899.6|120
1649864400000|2022-04-13 15:40:00|26909.1|26902.1|26896.6|26889.6|26911.6|26904.6|26896.6|26889.6|150
1649864700000|2022-04-13 15:45:00|26894.1|26887.1|26894.1|26887.1|26899.1|26892.1|26886.6|26879.6|78
1649865000000|2022-04-13 15:50:00|26891.6|26884.6|26881.6|26874.6|26891.6|26884.6|26876.6|26869.6|66
1649865300000|2022-04-13 15:55:00|26879.1|26872.1|26871.6|26864.6|26879.1|26872.1|26866.6|26859.6|88
1649865600000|2022-04-13 16:00:00|26869.1|26862.1|26861.6|26854.6|26869.1|26862.1|26849.1|26842.1|201
1649865900000|2022-04-13 16:05:00|26859.1|26852.1|26866.6|26859.6|26866.6|26859.6|26856.6|26849.6|62
1649866200000|2022-04-13 16:10:00|26861.6|26854.6|26851.6|26844.6|26866.6|26859.6|26831.6|26824.6|187
1649866500000|2022-04-13 16:15:00|26849.1|26842.1|26866.6|26859.6|26871.6|26864.6|26846.6|26839.6|77
1649866800000|2022-04-13 16:20:00|26864.1|26857.1|26881.6|26874.6|26881.6|26874.6|26859.1|26852.1|101
1649867100000|2022-04-13 16:25:00|26886.6|26879.6|26871.6|26864.6|26891.6|26884.6|26871.6|26864.6|111
1649867400000|2022-04-13 16:30:00|26874.1|26867.1|26886.6|26879.6|26886.6|26879.6|26871.6|26864.6|105
1649867700000|2022-04-13 16:35:00|26889.1|26882.1|26886.6|26879.6|26894.1|26887.1|26881.6|26874.6|185
1649868000000|2022-04-13 16:40:00|26891.6|26884.6|26911.6|26904.6|26911.6|26904.6|26886.6|26879.6|88
1649868300000|2022-04-13 16:45:00|26906.6|26899.6|26904.1|26897.1|26911.6|26904.6|26901.6|26894.6|40
1649868600000|2022-04-13 16:50:00|26901.6|26894.6|26916.6|26909.6|26921.6|26914.6|26901.6|26894.6|66
1649868900000|2022-04-13 16:55:00|26919.1|26912.1|26906.6|26899.6|26919.1|26912.1|26901.6|26894.6|82
1649869200000|2022-04-13 17:00:00|26901.6|26894.6|26906.6|26899.6|26914.1|26907.1|26899.1|26892.1|52
1649869500000|2022-04-13 17:05:00|26904.1|26897.1|26911.6|26904.6|26916.6|26909.6|26901.6|26894.6|26
1649869800000|2022-04-13 17:10:00|26906.6|26899.6|26916.6|26909.6|26926.6|26919.6|26906.6|26899.6|39
1649870100000|2022-04-13 17:15:00|26919.1|26912.1|26911.6|26904.6|26921.6|26914.6|26911.6|26904.6|30
1649870400000|2022-04-13 17:20:00|26914.1|26907.1|26916.6|26909.6|26921.6|26914.6|26911.6|26904.6|23
1649870700000|2022-04-13 17:25:00|26911.6|26904.6|26901.6|26894.6|26916.6|26909.6|26896.6|26889.6|74
1649871000000|2022-04-13 17:30:00|26896.6|26889.6|26886.6|26879.6|26906.6|26899.6|26886.6|26879.6|33
1649871300000|2022-04-13 17:35:00|26889.1|26882.1|26876.6|26869.6|26891.6|26884.6|26871.6|26864.6|38
1649871600000|2022-04-13 17:40:00|26874.1|26867.1|26876.6|26869.6|26881.6|26874.6|26869.1|26862.1|62
1649871900000|2022-04-13 17:45:00|26881.6|26874.6|26871.6|26864.6|26886.6|26879.6|26869.1|26862.1|90
1649872200000|2022-04-13 17:50:00|26869.1|26862.1|26866.6|26859.6|26871.6|26864.6|26859.1|26852.1|53
1649872500000|2022-04-13 17:55:00|26864.1|26857.1|26891.6|26884.6|26891.6|26884.6|26861.6|26854.6|37
1649872800000|2022-04-13 18:00:00|26889.1|26882.1|26891.6|26884.6|26896.6|26889.6|26886.6|26879.6|52
1649873100000|2022-04-13 18:05:00|26894.1|26887.1|26901.6|26894.6|26906.6|26899.6|26886.6|26879.6|38
1649873400000|2022-04-13 18:10:00|26896.6|26889.6|26881.6|26874.6|26901.6|26894.6|26871.6|26864.6|95
1649873700000|2022-04-13 18:15:00|26884.1|26877.1|26896.6|26889.6|26896.6|26889.6|26884.1|26877.1|40
1649874000000|2022-04-13 18:20:00|26894.1|26887.1|26894.1|26887.1|26901.6|26894.6|26886.6|26879.6|33
1649874300000|2022-04-13 18:25:00|26896.6|26889.6|26886.6|26879.6|26896.6|26889.6|26881.6|26874.6|48
1649874600000|2022-04-13 18:30:00|26889.1|26882.1|26891.6|26884.6|26896.6|26889.6|26884.1|26877.1|17
1649874900000|2022-04-13 18:35:00|26894.1|26887.1|26896.6|26889.6|26901.6|26894.6|26886.6|26879.6|22
1649875200000|2022-04-13 18:40:00|26894.1|26887.1|26909.1|26902.1|26909.1|26902.1|26894.1|26887.1|39
1649875500000|2022-04-13 18:45:00|26906.6|26899.6|26916.6|26909.6|26919.1|26912.1|26901.6|26894.6|29
1649875800000|2022-04-13 18:50:00|26919.1|26912.1|26921.6|26914.6|26926.6|26919.6|26914.1|26907.1|27
1649876100000|2022-04-13 18:55:00|26916.6|26909.6|26916.6|26909.6|26926.6|26919.6|26914.1|26907.1|24
1649876400000|2022-04-13 19:00:00|26919.1|26912.1|26901.6|26894.6|26926.6|26919.6|26891.6|26884.6|66
1649876700000|2022-04-13 19:05:00|26904.1|26897.1|26929.1|26922.1|26931.6|26924.6|26901.6|26894.6|41
1649877000000|2022-04-13 19:10:00|26926.6|26919.6|26926.6|26919.6|26931.6|26924.6|26921.6|26914.6|42
1649877300000|2022-04-13 19:15:00|26929.1|26922.1|26931.6|26924.6|26936.6|26929.6|26926.6|26919.6|63
1649877600000|2022-04-13 19:20:00|26929.1|26922.1|26941.6|26934.6|26941.6|26934.6|26926.6|26919.6|40
1649877900000|2022-04-13 19:25:00|26946.6|26939.6|26949.1|26942.1|26956.6|26949.6|26936.6|26929.6|88
1649878200000|2022-04-13 19:30:00|26951.6|26944.6|26966.6|26959.6|26971.6|26964.6|26941.6|26934.6|124
1649878500000|2022-04-13 19:35:00|26969.1|26962.1|26966.6|26959.6|26971.6|26964.6|26956.6|26949.6|105
1649878800000|2022-04-13 19:40:00|26969.1|26962.1|26971.6|26964.6|26971.6|26964.6|26956.6|26949.6|242
1649879100000|2022-04-13 19:45:00|26974.1|26967.1|26979.1|26972.1|26991.6|26984.6|26971.6|26964.6|152
1649879400000|2022-04-13 19:50:00|26981.6|26974.6|26959.1|26952.1|26986.6|26979.6|26946.6|26939.6|363
1649879700000|2022-04-13 19:55:00|26956.6|26949.6|26956.6|26949.6|26966.6|26959.6|26941.6|26934.6|553
1649880000000|2022-04-13 20:00:00|26951.6|26944.6|26939.1|26932.1|26956.6|26949.6|26934.1|26927.1|112
1649880300000|2022-04-13 20:05:00|26941.6|26934.6|26936.6|26929.6|26941.6|26934.6|26931.6|26924.6|25
1649880600000|2022-04-13 20:10:00|26939.1|26932.1|26929.1|26922.1|26939.1|26932.1|26926.6|26919.6|18
1649880900000|2022-04-13 20:15:00|26931.6|26924.6|26941.6|26934.6|26949.1|26942.1|26929.1|26922.1|38
1649881200000|2022-04-13 20:20:00|26944.1|26937.1|26946.6|26939.6|26946.6|26939.6|26939.1|26932.1|46
1649881500000|2022-04-13 20:25:00|26941.6|26934.6|26946.6|26939.6|26946.6|26939.6|26941.6|26934.6|9
1649881800000|2022-04-13 20:30:00|26944.1|26937.1|26946.6|26939.6|26946.6|26939.6|26941.6|26934.6|19
1649882100000|2022-04-13 20:35:00|26944.1|26937.1|26946.6|26939.6|26946.6|26939.6|26941.6|26934.6|4
1649882400000|2022-04-13 20:40:00|26944.1|26937.1|26949.1|26942.1|26949.1|26942.1|26944.1|26937.1|20
1649882700000|2022-04-13 20:45:00|26951.6|26944.6|26946.6|26939.6|26956.6|26949.6|26941.6|26934.6|43
1649883000000|2022-04-13 20:50:00|26949.1|26942.1|26944.1|26937.1|26949.1|26942.1|26944.1|26937.1|8
1649883300000|2022-04-13 20:55:00|26941.6|26934.6|26935.6|26920.6|26944.1|26937.1|26931.6|26918.1|22
1649883600000|2022-04-13 21:00:00|26938.1|26923.1|26933.1|26918.1|26950.6|26935.6|26915.6|26900.6|4
1649884200000|2022-04-13 21:10:00|26935.6|26920.6|26925.6|26910.6|26935.6|26920.6|26925.6|26910.6|0
1649884500000|2022-04-13 21:15:00|26943|26913|26942.1|26912.1|26944.6|26914.6|26939.8|26909.8|10497
1649884800000|2022-04-13 21:20:00|26943.5|26913.5|26945.4|26915.4|26945.9|26915.9|26943.5|26913.5|0
1649885100000|2022-04-13 21:25:00|26945.5|26915.5|26945|26915|26945.6|26915.6|26944.9|26914.9|0
1649885400000|2022-04-13 21:30:00|26945.2|26915.2|26944.5|26914.5|26945.2|26915.2|26944.4|26914.4|0
1649885700000|2022-04-13 21:35:00|26945.1|26915.1|26946.2|26916.2|26947.4|26917.4|26945.1|26915.1|0
1649886000000|2022-04-13 21:40:00|26946.1|26916.1|26946.5|26916.5|26946.5|26916.5|26946.1|26916.1|0
1649886300000|2022-04-13 21:45:00|26946.3|26916.3|26946.4|26916.4|26946.4|26916.4|26943|26913|0
1649886600000|2022-04-13 21:50:00|26946.8|26916.8|26947.2|26917.2|26947.2|26917.2|26946.6|26916.6|0
1649886900000|2022-04-13 21:55:00|26947.4|26917.4|26945.7|26915.7|26947.4|26917.4|26945.7|26915.7|0
1649887200000|2022-04-13 22:00:00|26943.2|26913.2|26945.6|26930.6|26955.6|26940.6|26939.2|26909.2|12
1649887500000|2022-04-13 22:05:00|||||||||1
1649887800000|2022-04-13 22:10:00|26943.1|26928.1|26943.1|26928.1|26943.1|26928.1|26943.1|26928.1|0
1649888100000|2022-04-13 22:15:00|26945.6|26930.6|26948.1|26933.1|26948.1|26933.1|26945.6|26930.6|0
1649888400000|2022-04-13 22:20:00|26940.6|26925.6|26943.1|26928.1|26943.1|26928.1|26940.6|26925.6|2
1649888700000|2022-04-13 22:25:00|26940.6|26925.6|26938.1|26923.1|26940.6|26925.6|26938.1|26923.1|2
1649889000000|2022-04-13 22:30:00|26940.6|26925.6|26948.1|26933.1|26948.1|26933.1|26940.6|26925.6|0
1649889300000|2022-04-13 22:35:00|26940.6|26925.6|26940.6|26925.6|26940.6|26925.6|26938.1|26923.1|5
1649889600000|2022-04-13 22:40:00|26945.6|26930.6|26968.1|26953.1|26968.1|26953.1|26945.6|26930.6|31
1649890200000|2022-04-13 22:50:00|26970.6|26955.6|26968.1|26953.1|26970.6|26955.6|26968.1|26953.1|2
1649890500000|2022-04-13 22:55:00|26968.3|26953.3|26968.3|26953.3|26968.3|26953.3|26968.3|26953.3|2
1649890800000|2022-04-13 23:00:00|26965.8|26950.8|26953.3|26938.3|26965.8|26950.8|26950.8|26935.8|38
1649891100000|2022-04-13 23:05:00|26950.8|26935.8|26940.8|26925.8|26950.8|26935.8|26938.3|26923.3|12
1649891400000|2022-04-13 23:10:00|26943.3|26928.3|26938.3|26923.3|26943.3|26928.3|26938.3|26923.3|11
1649891700000|2022-04-13 23:15:00|26940.8|26925.8|26935.8|26920.8|26940.8|26925.8|26935.8|26920.8|3
1649892000000|2022-04-13 23:20:00|26938.3|26923.3|26933.3|26918.3|26938.3|26923.3|26930.8|26915.8|36
1649892300000|2022-04-13 23:25:00|26930.8|26915.8|26918.3|26903.3|26930.8|26915.8|26915.8|26900.8|33
1649892600000|2022-04-13 23:30:00|26920.8|26905.8|26891.8|26884.8|26923.3|26909.8|26891.8|26884.8|16891
1649892900000|2022-04-13 23:35:00|26886.8|26879.8|26881.8|26874.8|26891.8|26884.8|26876.8|26869.8|52
1649893200000|2022-04-13 23:40:00|26886.8|26879.8|26884.3|26877.3|26911.8|26904.8|26881.8|26874.8|208
1649893500000|2022-04-13 23:45:00|26886.8|26879.8|26871.8|26864.8|26914.3|26907.3|26866.8|26859.8|280
1649893800000|2022-04-13 23:50:00|26866.8|26859.8|26891.8|26884.8|26904.3|26897.3|26861.8|26854.8|153
1649894100000|2022-04-13 23:55:00|26894.3|26887.3|26924.3|26917.3|26924.3|26917.3|26891.8|26884.8|239
1649894400000|2022-04-14 00:00:00|26936.8|26929.8|27016.8|27009.8|27026.8|27019.8|26896.8|26889.8|1489
1649894700000|2022-04-14 00:05:00|27019.3|27012.3|27041.8|27034.8|27056.8|27049.8|26979.3|26972.3|790
1649895000000|2022-04-14 00:10:00|27036.8|27029.8|27114.3|27107.3|27116.8|27109.8|27036.8|27029.8|924
1649895300000|2022-04-14 00:15:00|27116.8|27109.8|27131.8|27124.8|27149.3|27142.3|27096.8|27089.8|1053
1649895600000|2022-04-14 00:20:00|27129.3|27122.3|27131.8|27124.8|27141.8|27134.8|27096.8|27089.8|482
1649895900000|2022-04-14 00:25:00|27141.8|27134.8|27141.8|27134.8|27154.3|27147.3|27131.8|27124.8|399
1649896200000|2022-04-14 00:30:00|27146.8|27139.8|27166.8|27159.8|27181.8|27174.8|27146.8|27139.8|506
1649896500000|2022-04-14 00:35:00|27164.3|27157.3|27146.8|27139.8|27164.3|27157.3|27136.8|27129.8|313
1649896800000|2022-04-14 00:40:00|27141.8|27134.8|27126.8|27119.8|27144.3|27137.3|27116.8|27109.8|279
1649897100000|2022-04-14 00:45:00|27121.8|27114.8|27151.8|27144.8|27166.8|27159.8|27121.8|27114.8|277
1649897400000|2022-04-14 00:50:00|27156.8|27149.8|27196.8|27189.8|27196.8|27189.8|27156.8|27149.8|294
1649897700000|2022-04-14 00:55:00|27191.8|27184.8|27176.8|27169.8|27196.8|27189.8|27156.8|27149.8|342
1649898000000|2022-04-14 01:00:00|27179.3|27172.3|27136.8|27129.8|27181.8|27174.8|27126.8|27119.8|363
1649898300000|2022-04-14 01:05:00|27131.8|27124.8|27106.8|27099.8|27134.3|27127.3|27104.3|27097.3|197
1649898600000|2022-04-14 01:10:00|27104.3|27097.3|27119.3|27112.3|27146.8|27139.8|27101.8|27094.8|229
1649898900000|2022-04-14 01:15:00|27116.8|27109.8|27136.8|27129.8|27146.8|27139.8|27116.8|27109.8|181
1649899200000|2022-04-14 01:20:00|27141.8|27134.8|27141.8|27134.8|27141.8|27134.8|27121.8|27114.8|91
1649899500000|2022-04-14 01:25:00|27146.8|27139.8|27136.8|27129.8|27149.3|27142.3|27136.8|27129.8|92
1649899800000|2022-04-14 01:30:00|27139.3|27132.3|27136.8|27129.8|27141.8|27134.8|27116.8|27109.8|206
1649900100000|2022-04-14 01:35:00|27141.8|27134.8|27146.8|27139.8|27151.8|27144.8|27131.8|27124.8|195
1649900400000|2022-04-14 01:40:00|27149.3|27142.3|27121.8|27114.8|27169.3|27162.3|27116.8|27109.8|335
1649900700000|2022-04-14 01:45:00|27119.3|27112.3|27136.8|27129.8|27146.8|27139.8|27111.8|27104.8|184
1649901000000|2022-04-14 01:50:00|27134.3|27127.3|27156.8|27149.8|27161.8|27154.8|27131.8|27124.8|214
1649901300000|2022-04-14 01:55:00|27151.8|27144.8|27171.8|27164.8|27179.3|27172.3|27146.8|27139.8|214
1649901600000|2022-04-14 02:00:00|27174.3|27167.3|27171.8|27164.8|27181.8|27174.8|27164.3|27157.3|146
1649901900000|2022-04-14 02:05:00|27166.8|27159.8|27196.8|27189.8|27209.3|27202.3|27166.8|27159.8|325
1649902200000|2022-04-14 02:10:00|27199.3|27192.3|27186.8|27179.8|27206.8|27199.8|27186.8|27179.8|252
1649902500000|2022-04-14 02:15:00|27189.3|27182.3|27181.8|27174.8|27194.3|27187.3|27166.8|27159.8|104
1649902800000|2022-04-14 02:20:00|27179.3|27172.3|27174.3|27167.3|27184.3|27177.3|27171.8|27164.8|87
1649903100000|2022-04-14 02:25:00|27171.8|27164.8|27191.8|27184.8|27191.8|27184.8|27171.8|27164.8|85
1649903400000|2022-04-14 02:30:00|27189.3|27182.3|27186.8|27179.8|27196.8|27189.8|27176.8|27169.8|142
1649903700000|2022-04-14 02:35:00|27181.8|27174.8|27176.8|27169.8|27186.8|27179.8|27176.8|27169.8|52
1649904000000|2022-04-14 02:40:00|27179.3|27172.3|27176.8|27169.8|27181.8|27174.8|27171.8|27164.8|48
1649904300000|2022-04-14 02:45:00|27179.3|27172.3|27176.8|27169.8|27184.3|27177.3|27176.8|27169.8|42
1649904600000|2022-04-14 02:50:00|27181.8|27174.8|27186.8|27179.8|27196.8|27189.8|27181.8|27174.8|56
1649904900000|2022-04-14 02:55:00|27189.3|27182.3|27186.8|27179.8|27191.8|27184.8|27186.8|27179.8|22
1649905200000|2022-04-14 03:00:00|27184.3|27177.3|27191.8|27184.8|27191.8|27184.8|27181.8|27174.8|31
1649905500000|2022-04-14 03:05:00|27189.3|27182.3|27141.8|27134.8|27191.8|27184.8|27131.8|27124.8|370
1649905800000|2022-04-14 03:10:00|27139.3|27132.3|27131.8|27124.8|27144.3|27137.3|27131.8|27124.8|88
1649906100000|2022-04-14 03:15:00|27126.8|27119.8|27139.3|27132.3|27151.8|27144.8|27126.8|27119.8|87
1649906400000|2022-04-14 03:20:00|27136.8|27129.8|27129.3|27122.3|27141.8|27134.8|27116.8|27109.8|127
1649906700000|2022-04-14 03:25:00|27126.8|27119.8|27131.8|27124.8|27131.8|27124.8|27116.8|27109.8|131
1649907000000|2022-04-14 03:30:00|27129.3|27122.3|27124.3|27117.3|27141.8|27134.8|27116.8|27109.8|100
1649907300000|2022-04-14 03:35:00|27126.8|27119.8|27109.3|27102.3|27136.8|27129.8|27101.8|27094.8|118
1649907600000|2022-04-14 03:40:00|27106.8|27099.8|27139.3|27132.3|27141.8|27134.8|27106.8|27099.8|114
1649907900000|2022-04-14 03:45:00|27141.8|27134.8|27151.8|27144.8|27161.8|27154.8|27136.8|27129.8|154
1649908200000|2022-04-14 03:50:00|27146.8|27139.8|27141.8|27134.8|27149.3|27142.3|27136.8|27129.8|79
1649908500000|2022-04-14 03:55:00|27136.8|27129.8|27141.8|27134.8|27141.8|27134.8|27126.8|27119.8|174
1649908800000|2022-04-14 04:00:00|27144.3|27137.3|27136.8|27129.8|27146.8|27139.8|27136.8|27129.8|142
1649909100000|2022-04-14 04:05:00|27139.3|27132.3|27144.3|27137.3|27146.8|27139.8|27136.8|27129.8|110
1649909400000|2022-04-14 04:10:00|27141.8|27134.8|27144.3|27137.3|27146.8|27139.8|27136.8|27129.8|116
1649909700000|2022-04-14 04:15:00|27141.8|27134.8|27146.8|27139.8|27151.8|27144.8|27141.8|27134.8|73
1649910000000|2022-04-14 04:20:00|27149.3|27142.3|27151.8|27144.8|27151.8|27144.8|27141.8|27134.8|78
1649910300000|2022-04-14 04:25:00|27156.8|27149.8|27166.8|27159.8|27171.8|27164.8|27151.8|27144.8|188
1649910600000|2022-04-14 04:30:00|27164.3|27157.3|27171.8|27164.8|27176.8|27169.8|27161.8|27154.8|299
1649910900000|2022-04-14 04:35:00|27174.3|27167.3|27169.3|27162.3|27181.8|27174.8|27166.8|27159.8|163
1649911200000|2022-04-14 04:40:00|27166.8|27159.8|27161.8|27154.8|27171.8|27164.8|27161.8|27154.8|95
1649911500000|2022-04-14 04:45:00|27156.8|27149.8|27161.8|27154.8|27164.3|27157.3|27156.8|27149.8|124
1649911800000|2022-04-14 04:50:00|27164.3|27157.3|27161.8|27154.8|27166.8|27159.8|27156.8|27149.8|84
1649912100000|2022-04-14 04:55:00|27164.3|27157.3|27156.8|27149.8|27164.3|27157.3|27151.8|27144.8|161
1649912400000|2022-04-14 05:00:00|27151.8|27144.8|27161.8|27154.8|27171.8|27164.8|27151.8|27144.8|177
1649912700000|2022-04-14 05:05:00|27164.3|27157.3|27151.8|27144.8|27171.8|27164.8|27151.8|27144.8|139
1649913000000|2022-04-14 05:10:00|27156.8|27149.8|27156.8|27149.8|27161.8|27154.8|27141.8|27134.8|219
1649913300000|2022-04-14 05:15:00|27161.8|27154.8|27171.8|27164.8|27171.8|27164.8|27161.8|27154.8|186
1649913600000|2022-04-14 05:20:00|27169.3|27162.3|27156.8|27149.8|27171.8|27164.8|27156.8|27149.8|125
1649913900000|2022-04-14 05:25:00|27154.3|27147.3|27156.8|27149.8|27161.8|27154.8|27154.3|27147.3|146
1649914200000|2022-04-14 05:30:00|27154.3|27147.3|27161.8|27154.8|27166.8|27159.8|27154.3|27147.3|160
1649914500000|2022-04-14 05:35:00|27164.3|27157.3|27181.8|27174.8|27191.8|27184.8|27161.8|27154.8|284
1649914800000|2022-04-14 05:40:00|27179.3|27172.3|27161.8|27154.8|27181.8|27174.8|27161.8|27154.8|259
1649915100000|2022-04-14 05:45:00|27164.3|27157.3|27146.8|27139.8|27171.8|27164.8|27146.8|27139.8|258
1649915400000|2022-04-14 05:50:00|27144.3|27137.3|27161.8|27154.8|27161.8|27154.8|27141.8|27134.8|308
1649915700000|2022-04-14 05:55:00|27164.3|27157.3|27166.8|27159.8|27181.8|27174.8|27156.8|27149.8|1086
1649916000000|2022-04-14 06:00:00|27176.8|27169.8|27176.8|27169.8|27206.8|27199.8|27171.8|27164.8|1910
1649916300000|2022-04-14 06:05:00|27179.3|27172.3|27186.8|27179.8|27211.8|27204.8|27171.8|27164.8|627
1649916600000|2022-04-14 06:10:00|27184.3|27177.3|27191.8|27184.8|27201.8|27194.8|27179.3|27172.3|406
1649916900000|2022-04-14 06:15:00|27196.8|27189.8|27211.8|27204.8|27211.8|27204.8|27191.8|27184.8|235
1649917200000|2022-04-14 06:20:00|27216.8|27209.8|27206.8|27199.8|27216.8|27209.8|27206.8|27199.8|138
1649917500000|2022-04-14 06:25:00|27209.3|27202.3|27196.8|27189.8|27216.8|27209.8|27196.8|27189.8|105
1649917800000|2022-04-14 06:30:00|27199.3|27192.3|27189.3|27182.3|27204.3|27197.3|27189.3|27182.3|44
1649918100000|2022-04-14 06:35:00|27191.8|27184.8|27181.8|27174.8|27196.8|27189.8|27181.8|27174.8|17
1649918400000|2022-04-14 06:40:00|27179.3|27172.3|27179.3|27172.3|27181.8|27174.8|27179.3|27172.3|2
1649918700000|2022-04-14 06:45:00|27176.8|27169.8|27171.8|27164.8|27176.8|27169.8|27171.8|27164.8|18
1649919000000|2022-04-14 06:50:00|27169.3|27162.3|27161.8|27154.8|27171.8|27164.8|27161.8|27154.8|36
1649919300000|2022-04-14 06:55:00|27164.3|27157.3|27156.8|27149.8|27164.3|27157.3|27154.3|27147.3|13
1649919600000|2022-04-14 07:00:00|27159.3|27152.3|27154.3|27147.3|27159.3|27152.3|27134.3|27127.3|208
1649919900000|2022-04-14 07:05:00|27151.8|27144.8|27131.8|27124.8|27154.3|27147.3|27126.8|27119.8|126
1649920200000|2022-04-14 07:10:00|27134.3|27127.3|27136.8|27129.8|27136.8|27129.8|27121.8|27114.8|93
1649920500000|2022-04-14 07:15:00|27134.3|27127.3|27131.8|27124.8|27141.8|27134.8|27111.8|27104.8|158
1649920800000|2022-04-14 07:20:00|27134.3|27127.3|27141.8|27134.8|27146.8|27139.8|27116.8|27109.8|115
1649921100000|2022-04-14 07:25:00|27144.3|27137.3|27156.8|27149.8|27171.8|27164.8|27141.8|27134.8|156
1649921400000|2022-04-14 07:30:00|27159.3|27152.3|27126.8|27119.8|27166.8|27159.8|27124.3|27117.3|231
1649921700000|2022-04-14 07:35:00|27124.3|27117.3|27131.8|27124.8|27134.3|27127.3|27111.8|27104.8|114
1649922000000|2022-04-14 07:40:00|27129.3|27122.3|27124.3|27117.3|27141.8|27134.8|27121.8|27114.8|88
1649922300000|2022-04-14 07:45:00|27126.8|27119.8|27141.8|27134.8|27146.8|27139.8|27126.8|27119.8|103
1649922600000|2022-04-14 07:50:00|27144.3|27137.3|27141.8|27134.8|27151.8|27144.8|27136.8|27129.8|46
1649922900000|2022-04-14 07:55:00|27144.3|27137.3|27139.3|27132.3|27144.3|27137.3|27126.8|27119.8|55
1649923200000|2022-04-14 08:00:00|27141.8|27134.8|27126.8|27119.8|27149.3|27142.3|27126.8|27119.8|48
1649923500000|2022-04-14 08:05:00|27129.3|27122.3|27146.8|27139.8|27156.8|27149.8|27126.8|27119.8|72
1649923800000|2022-04-14 08:10:00|27141.8|27134.8|27141.8|27134.8|27151.8|27144.8|27136.8|27129.8|59
1649924100000|2022-04-14 08:15:00|27146.8|27139.8|27136.8|27129.8|27151.8|27144.8|27136.8|27129.8|46
1649924400000|2022-04-14 08:20:00|27134.3|27127.3|27129.3|27122.3|27144.3|27137.3|27126.8|27119.8|55
1649924700000|2022-04-14 08:25:00|27131.8|27124.8|27126.8|27119.8|27131.8|27124.8|27111.8|27104.8|170
1649925000000|2022-04-14 08:30:00|27121.8|27114.8|27119.3|27112.3|27126.8|27119.8|27116.8|27109.8|51
1649925300000|2022-04-14 08:35:00|27121.8|27114.8|27111.8|27104.8|27121.8|27114.8|27111.8|27104.8|24
1649925600000|2022-04-14 08:40:00|27116.8|27109.8|27121.8|27114.8|27129.3|27122.3|27111.8|27104.8|55
1649925900000|2022-04-14 08:45:00|27119.3|27112.3|27121.8|27114.8|27126.8|27119.8|27111.8|27104.8|43
1649926200000|2022-04-14 08:50:00|27124.3|27117.3|27141.8|27134.8|27141.8|27134.8|27121.8|27114.8|44
1649926500000|2022-04-14 08:55:00|27136.8|27129.8|27141.8|27134.8|27146.8|27139.8|27131.8|27124.8|43
1649926800000|2022-04-14 09:00:00|27139.3|27132.3|27141.8|27134.8|27151.8|27144.8|27139.3|27132.3|35
1649927100000|2022-04-14 09:05:00|27136.8|27129.8|27131.8|27124.8|27146.8|27139.8|27124.3|27117.3|26
1649927400000|2022-04-14 09:10:00|27129.3|27122.3|27131.8|27124.8|27146.8|27139.8|27116.8|27109.8|115
1649927700000|2022-04-14 09:15:00|27129.3|27122.3|27126.8|27119.8|27136.8|27129.8|27124.3|27117.3|32
1649928000000|2022-04-14 09:20:00|27129.3|27122.3|27136.8|27129.8|27141.8|27134.8|27126.8|27119.8|27
1649928300000|2022-04-14 09:25:00|27139.3|27132.3|27131.8|27124.8|27139.3|27132.3|27126.8|27119.8|17
1649928600000|2022-04-14 09:30:00|27136.8|27129.8|27144.3|27137.3|27146.8|27139.8|27126.8|27119.8|21
1649928900000|2022-04-14 09:35:00|27146.8|27139.8|27151.8|27144.8|27151.8|27144.8|27144.3|27137.3|32
1649929200000|2022-04-14 09:40:00|27154.3|27147.3|27151.8|27144.8|27156.8|27149.8|27146.8|27139.8|87
1649929500000|2022-04-14 09:45:00|27154.3|27147.3|27154.3|27147.3|27156.8|27149.8|27146.8|27139.8|55
1649929800000|2022-04-14 09:50:00|27156.8|27149.8|27141.8|27134.8|27156.8|27149.8|27109.3|27102.3|137
1649930100000|2022-04-14 09:55:00|27144.3|27137.3|27151.8|27144.8|27154.3|27147.3|27139.3|27132.3|33
1649930400000|2022-04-14 10:00:00|27149.3|27142.3|27176.8|27169.8|27176.8|27169.8|27146.8|27139.8|78
1649930700000|2022-04-14 10:05:00|27171.8|27164.8|27176.8|27169.8|27181.8|27174.8|27166.8|27159.8|54
1649931000000|2022-04-14 10:10:00|27179.3|27172.3|27169.3|27162.3|27181.8|27174.8|27166.8|27159.8|25
1649931300000|2022-04-14 10:15:00|27171.8|27164.8|27166.8|27159.8|27176.8|27169.8|27161.8|27154.8|50
1649931600000|2022-04-14 10:20:00|27161.8|27154.8|27161.8|27154.8|27171.8|27164.8|27161.8|27154.8|40
1649931900000|2022-04-14 10:25:00|27164.3|27157.3|27156.8|27149.8|27169.3|27162.3|27151.8|27144.8|33
1649932200000|2022-04-14 10:30:00|27159.3|27152.3|27136.8|27129.8|27161.8|27154.8|27131.8|27124.8|28
1649932500000|2022-04-14 10:35:00|27134.3|27127.3|27131.8|27124.8|27141.8|27134.8|27129.3|27122.3|21
1649932800000|2022-04-14 10:40:00|27134.3|27127.3|27141.8|27134.8|27146.8|27139.8|27131.8|27124.8|31
1649933100000|2022-04-14 10:45:00|27139.3|27132.3|27131.8|27124.8|27141.8|27134.8|27131.8|27124.8|30
1649933400000|2022-04-14 10:50:00|27136.8|27129.8|27149.3|27142.3|27151.8|27144.8|27131.8|27124.8|38
1649933700000|2022-04-14 10:55:00|27146.8|27139.8|27146.8|27139.8|27156.8|27149.8|27146.8|27139.8|36
1649934000000|2022-04-14 11:00:00|27149.3|27142.3|27181.8|27174.8|27189.3|27182.3|27141.8|27134.8|181
1649934300000|2022-04-14 11:05:00|27179.3|27172.3|27171.8|27164.8|27186.8|27179.8|27166.8|27159.8|107
1649934600000|2022-04-14 11:10:00|27174.3|27167.3|27171.8|27164.8|27179.3|27172.3|27169.3|27162.3|45
1649934900000|2022-04-14 11:15:00|27174.3|27167.3|27156.8|27149.8|27176.8|27169.8|27156.8|27149.8|40
1649935200000|2022-04-14 11:20:00|27154.3|27147.3|27146.8|27139.8|27156.8|27149.8|27146.8|27139.8|26
1649935500000|2022-04-14 11:25:00|27151.8|27144.8|27136.8|27129.8|27151.8|27144.8|27136.8|27129.8|20
1649935800000|2022-04-14 11:30:00|27139.3|27132.3|27141.8|27134.8|27151.8|27144.8|27136.8|27129.8|84
1649936100000|2022-04-14 11:35:00|27136.8|27129.8|27161.8|27154.8|27166.8|27159.8|27136.8|27129.8|45
1649936400000|2022-04-14 11:40:00|27164.3|27157.3|27176.8|27169.8|27181.8|27174.8|27161.8|27154.8|64
1649936700000|2022-04-14 11:45:00|27174.3|27167.3|27176.8|27169.8|27191.8|27184.8|27166.8|27159.8|181
1649937000000|2022-04-14 11:50:00|27174.3|27167.3|27146.8|27139.8|27176.8|27169.8|27136.8|27129.8|225
1649937300000|2022-04-14 11:55:00|27144.3|27137.3|27146.8|27139.8|27156.8|27149.8|27141.8|27134.8|89
1649937600000|2022-04-14 12:00:00|27144.3|27137.3|27146.8|27139.8|27156.8|27149.8|27141.8|27134.8|29
1649937900000|2022-04-14 12:05:00|27149.3|27142.3|27156.8|27149.8|27164.3|27157.3|27146.8|27139.8|38
1649938200000|2022-04-14 12:10:00|27159.3|27152.3|27161.8|27154.8|27169.3|27162.3|27156.8|27149.8|51
1649938500000|2022-04-14 12:15:00|27166.8|27159.8|27176.8|27169.8|27179.3|27172.3|27156.8|27149.8|89
1649938800000|2022-04-14 12:20:00|27174.3|27167.3|27176.8|27169.8|27179.3|27172.3|27171.8|27164.8|69
1649939100000|2022-04-14 12:25:00|27174.3|27167.3|27169.3|27162.3|27186.8|27179.8|27169.3|27162.3|109
1649939400000|2022-04-14 12:30:00|27171.8|27164.8|27169.3|27162.3|27191.8|27184.8|27166.8|27159.8|56
1649939700000|2022-04-14 12:35:00|27171.8|27164.8|27161.8|27154.8|27174.3|27167.3|27159.3|27152.3|115
1649940000000|2022-04-14 12:40:00|27164.3|27157.3|27176.8|27169.8|27176.8|27169.8|27154.3|27147.3|164
1649940300000|2022-04-14 12:45:00|27179.3|27172.3|27166.8|27159.8|27186.8|27179.8|27161.8|27154.8|217
1649940600000|2022-04-14 12:50:00|27169.3|27162.3|27171.8|27164.8|27176.8|27169.8|27161.8|27154.8|49
1649940900000|2022-04-14 12:55:00|27169.3|27162.3|27164.3|27157.3|27181.8|27174.8|27161.8|27154.8|121
1649941200000|2022-04-14 13:00:00|27166.8|27159.8|27171.8|27164.8|27174.3|27167.3|27161.8|27154.8|62
1649941500000|2022-04-14 13:05:00|27169.3|27162.3|27166.8|27159.8|27171.8|27164.8|27161.8|27154.8|44
1649941800000|2022-04-14 13:10:00|27169.3|27162.3|27161.8|27154.8|27171.8|27164.8|27156.8|27149.8|54
1649942100000|2022-04-14 13:15:00|27156.8|27149.8|27166.8|27159.8|27171.8|27164.8|27156.8|27149.8|49
1649942400000|2022-04-14 13:20:00|27171.8|27164.8|27171.8|27164.8|27176.8|27169.8|27166.8|27159.8|38
1649942700000|2022-04-14 13:25:00|27174.3|27167.3|27201.8|27194.8|27201.8|27194.8|27174.3|27167.3|180
1649943000000|2022-04-14 13:30:00|27204.3|27197.3|27291.8|27284.8|27291.8|27284.8|27201.8|27194.8|598
1649943300000|2022-04-14 13:35:00|27296.8|27289.8|27254.3|27247.3|27316.8|27309.8|27249.3|27242.3|1131
1649943600000|2022-04-14 13:40:00|27251.8|27244.8|27211.8|27204.8|27261.8|27254.8|27206.8|27199.8|330
1649943900000|2022-04-14 13:45:00|27206.8|27199.8|27201.8|27194.8|27231.8|27224.8|27196.8|27189.8|232
1649944200000|2022-04-14 13:50:00|27204.3|27197.3|27186.8|27179.8|27204.3|27197.3|27166.8|27159.8|400
1649944500000|2022-04-14 13:55:00|27189.3|27182.3|27184.3|27177.3|27191.8|27184.8|27176.8|27169.8|164
1649944800000|2022-04-14 14:00:00|27186.8|27179.8|27216.8|27209.8|27224.3|27217.3|27179.3|27172.3|242
1649945100000|2022-04-14 14:05:00|27214.3|27207.3|27141.8|27134.8|27216.8|27209.8|27126.8|27119.8|378
1649945400000|2022-04-14 14:10:00|27139.3|27132.3|27156.8|27149.8|27171.8|27164.8|27134.3|27127.3|191
1649945700000|2022-04-14 14:15:00|27151.8|27144.8|27126.8|27119.8|27159.3|27152.3|27124.3|27117.3|194
1649946000000|2022-04-14 14:20:00|27121.8|27114.8|27121.8|27114.8|27131.8|27124.8|27111.8|27104.8|168
1649946300000|2022-04-14 14:25:00|27116.8|27109.8|27111.8|27104.8|27126.8|27119.8|27111.8|27104.8|167
1649946600000|2022-04-14 14:30:00|27114.3|27107.3|27136.8|27129.8|27146.8|27139.8|27111.8|27104.8|182
1649946900000|2022-04-14 14:35:00|27134.3|27127.3|27111.8|27104.8|27146.8|27139.8|27091.8|27084.8|148
1649947200000|2022-04-14 14:40:00|27109.3|27102.3|27116.8|27109.8|27126.8|27119.8|27096.8|27089.8|61
1649947500000|2022-04-14 14:45:00|27111.8|27104.8|27106.8|27099.8|27131.8|27124.8|27106.8|27099.8|110
1649947800000|2022-04-14 14:50:00|27101.8|27094.8|27099.3|27092.3|27101.8|27094.8|27081.8|27074.8|146
1649948100000|2022-04-14 14:55:00|27101.8|27094.8|27111.8|27104.8|27126.8|27119.8|27096.8|27089.8|69
1649948400000|2022-04-14 15:00:00|27106.8|27099.8|27131.8|27124.8|27136.8|27129.8|27101.8|27094.8|114
1649948700000|2022-04-14 15:05:00|27129.3|27122.3|27126.8|27119.8|27139.3|27132.3|27116.8|27109.8|94
1649949000000|2022-04-14 15:10:00|27129.3|27122.3|27126.8|27119.8|27136.8|27129.8|27111.8|27104.8|79
1649949300000|2022-04-14 15:15:00|27129.3|27122.3|27106.8|27099.8|27141.8|27134.8|27101.8|27094.8|183
1649949600000|2022-04-14 15:20:00|27111.8|27104.8|27141.8|27134.8|27141.8|27134.8|27096.8|27089.8|102
1649949900000|2022-04-14 15:25:00|27136.8|27129.8|27151.8|27144.8|27151.8|27144.8|27131.8|27124.8|168
1649950200000|2022-04-14 15:30:00|27146.8|27139.8|27136.8|27129.8|27159.3|27152.3|27136.8|27129.8|143
1649950500000|2022-04-14 15:35:00|27131.8|27124.8|27111.8|27104.8|27141.8|27134.8|27111.8|27104.8|68
1649950800000|2022-04-14 15:40:00|27114.3|27107.3|27091.8|27084.8|27119.3|27112.3|27086.8|27079.8|175
1649951100000|2022-04-14 15:45:00|27096.8|27089.8|27086.8|27079.8|27106.8|27099.8|27086.8|27079.8|77
1649951400000|2022-04-14 15:50:00|27089.3|27082.3|27009.3|27002.3|27091.8|27084.8|27006.8|26999.8|616
1649951700000|2022-04-14 15:55:00|27006.8|26999.8|27001.8|26994.8|27016.8|27009.8|26996.8|26989.8|518
1649952000000|2022-04-14 16:00:00|26999.3|26992.3|27011.8|27004.8|27034.3|27027.3|26986.8|26979.8|190
1649952300000|2022-04-14 16:05:00|27009.3|27002.3|27021.8|27014.8|27029.3|27022.3|27006.8|26999.8|67
1649952600000|2022-04-14 16:10:00|27024.3|27017.3|27006.8|26999.8|27026.8|27019.8|27006.8|26999.8|55
1649952900000|2022-04-14 16:15:00|27009.3|27002.3|26996.8|26989.8|27016.8|27009.8|26989.3|26982.3|129
1649953200000|2022-04-14 16:20:00|26999.3|26992.3|26996.8|26989.8|26999.3|26992.3|26981.8|26974.8|96
1649953500000|2022-04-14 16:25:00|26999.3|26992.3|26976.8|26969.8|27001.8|26994.8|26974.3|26967.3|44
1649953800000|2022-04-14 16:30:00|26974.3|26967.3|26986.8|26979.8|26991.8|26984.8|26966.8|26959.8|104
1649954100000|2022-04-14 16:35:00|26989.3|26982.3|26981.8|26974.8|26996.8|26989.8|26981.8|26974.8|53
1649954400000|2022-04-14 16:40:00|26986.8|26979.8|26959.3|26952.3|26986.8|26979.8|26956.8|26949.8|206
1649954700000|2022-04-14 16:45:00|26956.8|26949.8|26956.8|26949.8|26971.8|26964.8|26954.3|26947.3|119
1649955000000|2022-04-14 16:50:00|26959.3|26952.3|26956.8|26949.8|26961.8|26954.8|26951.8|26944.8|80
1649955300000|2022-04-14 16:55:00|26959.3|26952.3|26981.8|26974.8|26984.3|26977.3|26959.3|26952.3|73
1649955600000|2022-04-14 17:00:00|26984.3|26977.3|26986.8|26979.8|26991.8|26984.8|26976.8|26969.8|152
1649955900000|2022-04-14 17:05:00|26984.3|26977.3|26976.8|26969.8|26986.8|26979.8|26971.8|26964.8|30
1649956200000|2022-04-14 17:10:00|26979.3|26972.3|26976.8|26969.8|26994.3|26987.3|26974.3|26967.3|60
1649956500000|2022-04-14 17:15:00|26979.3|26972.3|26971.8|26964.8|26981.8|26974.8|26961.8|26954.8|39
1649956800000|2022-04-14 17:20:00|26974.3|26967.3|26976.8|26969.8|26986.8|26979.8|26971.8|26964.8|27
1649957100000|2022-04-14 17:25:00|26979.3|26972.3|26971.8|26964.8|26981.8|26974.8|26966.8|26959.8|21
1649957400000|2022-04-14 17:30:00|26974.3|26967.3|26991.8|26984.8|26991.8|26984.8|26971.8|26964.8|42
1649957700000|2022-04-14 17:35:00|26994.3|26987.3|27001.8|26994.8|27011.8|27004.8|26991.8|26984.8|42
1649958000000|2022-04-14 17:40:00|26999.3|26992.3|27016.8|27009.8|27021.8|27014.8|26996.8|26989.8|179
1649958300000|2022-04-14 17:45:00|27019.3|27012.3|27029.3|27022.3|27031.8|27024.8|27019.3|27012.3|72
1649958600000|2022-04-14 17:50:00|27031.8|27024.8|27014.3|27007.3|27031.8|27024.8|27011.8|27004.8|57
1649958900000|2022-04-14 17:55:00|27016.8|27009.8|27039.3|27032.3|27041.8|27034.8|27011.8|27004.8|67
1649959200000|2022-04-14 18:00:00|27036.8|27029.8|27051.8|27044.8|27056.8|27049.8|27031.8|27024.8|157
1649959500000|2022-04-14 18:05:00|27046.8|27039.8|27036.8|27029.8|27051.8|27044.8|27031.8|27024.8|118
1649959800000|2022-04-14 18:10:00|27039.3|27032.3|27056.8|27049.8|27056.8|27049.8|27034.3|27027.3|112
1649960100000|2022-04-14 18:15:00|27059.3|27052.3|27066.8|27059.8|27071.8|27064.8|27051.8|27044.8|127
1649960400000|2022-04-14 18:20:00|27064.3|27057.3|27036.8|27029.8|27064.3|27057.3|27031.8|27024.8|184
1649960700000|2022-04-14 18:25:00|27034.3|27027.3|27049.3|27042.3|27056.8|27049.8|27029.3|27022.3|50
1649961000000|2022-04-14 18:30:00|27051.8|27044.8|27026.8|27019.8|27056.8|27049.8|27019.3|27012.3|67
1649961300000|2022-04-14 18:35:00|27021.8|27014.8|27016.8|27009.8|27026.8|27019.8|27011.8|27004.8|50
1649961600000|2022-04-14 18:40:00|27019.3|27012.3|27021.8|27014.8|27026.8|27019.8|27016.8|27009.8|38
1649961900000|2022-04-14 18:45:00|27026.8|27019.8|27021.8|27014.8|27031.8|27024.8|27014.3|27007.3|51
1649962200000|2022-04-14 18:50:00|27019.3|27012.3|26971.8|26964.8|27021.8|27014.8|26964.3|26957.3|137
1649962500000|2022-04-14 18:55:00|26969.3|26962.3|26961.8|26954.8|26971.8|26964.8|26956.8|26949.8|78
1649962800000|2022-04-14 19:00:00|26959.3|26952.3|26966.8|26959.8|26974.3|26967.3|26946.8|26939.8|76
1649963100000|2022-04-14 19:05:00|26969.3|26962.3|26941.8|26934.8|26971.8|26964.8|26939.3|26932.3|34
1649963400000|2022-04-14 19:10:00|26946.8|26939.8|26951.8|26944.8|26956.8|26949.8|26936.8|26929.8|41
1649963700000|2022-04-14 19:15:00|26956.8|26949.8|26981.8|26974.8|26981.8|26974.8|26956.8|26949.8|68
1649964000000|2022-04-14 19:20:00|26984.3|26977.3|26974.3|26967.3|26986.8|26979.8|26966.8|26959.8|50
1649964300000|2022-04-14 19:25:00|26971.8|26964.8|26956.8|26949.8|26974.3|26967.3|26951.8|26944.8|40
1649964600000|2022-04-14 19:30:00|26961.8|26954.8|26934.3|26927.3|26961.8|26954.8|26931.8|26924.8|91
1649964900000|2022-04-14 19:35:00|26931.8|26924.8|26921.8|26914.8|26946.8|26939.8|26921.8|26914.8|92
1649965200000|2022-04-14 19:40:00|26926.8|26919.8|26951.8|26944.8|26956.8|26949.8|26921.8|26914.8|107
1649965500000|2022-04-14 19:45:00|26954.3|26947.3|26941.8|26934.8|26956.8|26949.8|26934.3|26927.3|81
1649965800000|2022-04-14 19:50:00|26936.8|26929.8|26941.8|26934.8|26946.8|26939.8|26916.8|26909.8|444
1649966100000|2022-04-14 19:55:00|26939.3|26932.3|26929.3|26922.3|26951.8|26944.8|26911.8|26904.8|442
1649966400000|2022-04-14 20:00:00|26926.8|26919.8|26906.8|26899.8|26926.8|26919.8|26904.3|26897.3|113
1649966700000|2022-04-14 20:05:00|26911.8|26904.8|26906.8|26899.8|26914.3|26907.3|26904.3|26897.3|18
1649967000000|2022-04-14 20:10:00|26904.3|26897.3|26904.3|26897.3|26906.8|26899.8|26901.8|26894.8|17
1649967300000|2022-04-14 20:15:00|26906.8|26899.8|26906.8|26899.8|26909.3|26902.3|26906.8|26899.8|9
1649967600000|2022-04-14 20:20:00|26909.3|26902.3|26916.8|26909.8|26919.3|26912.3|26906.8|26899.8|16
1649967900000|2022-04-14 20:25:00|26914.3|26907.3|26921.8|26914.8|26926.8|26919.8|26914.3|26907.3|17
1649968200000|2022-04-14 20:30:00|26924.3|26917.3|26926.8|26919.8|26931.8|26924.8|26924.3|26917.3|30
1649968500000|2022-04-14 20:35:00|26931.8|26924.8|26921.8|26914.8|26931.8|26924.8|26921.8|26914.8|54
1649969100000|2022-04-14 20:45:00|26926.8|26919.8|26941.8|26934.8|26941.8|26934.8|26921.8|26914.8|65
1649969400000|2022-04-14 20:50:00|26939.3|26932.3|26929.3|26922.3|26939.3|26932.3|26929.3|26922.3|12
1649969700000|2022-04-14 20:55:00|26924.3|26917.3|26938.3|26923.3|26938.3|26923.3|26921.8|26910.8|56
1649970000000|2022-04-14 21:00:00|26940.8|26925.8|26938.3|26923.3|26948.3|26933.3|26918.3|26903.3|4
1649979000000|2022-04-14 23:30:00|26869.3|26862.3|26859.3|26852.3|26871.8|26864.8|26849.3|26842.3|112
1649979300000|2022-04-14 23:35:00|26856.8|26849.8|26856.8|26849.8|26856.8|26849.8|26836.8|26829.8|149
1649979600000|2022-04-14 23:40:00|26864.3|26857.3|26871.8|26864.8|26879.3|26872.3|26849.3|26842.3|237
1649979900000|2022-04-14 23:45:00|26874.3|26867.3|26866.8|26859.8|26911.8|26904.8|26859.3|26852.3|343
1649980200000|2022-04-14 23:50:00|26871.8|26864.8|26856.8|26849.8|26881.8|26874.8|26856.8|26849.8|132
1649980500000|2022-04-14 23:55:00|26851.8|26844.8|26849.3|26842.3|26861.8|26854.8|26821.8|26814.8|210
1649980800000|2022-04-15 00:00:00|26851.8|26844.8|26851.8|26844.8|26886.8|26879.8|26831.8|26824.8|905
1649981100000|2022-04-15 00:05:00|26841.8|26834.8|26811.8|26804.8|26856.8|26849.8|26779.3|26772.3|798
1649981400000|2022-04-15 00:10:00|26814.3|26807.3|26809.3|26802.3|26829.3|26822.3|26786.8|26779.8|407
1649981700000|2022-04-15 00:15:00|26806.8|26799.8|26816.8|26809.8|26846.8|26839.8|26789.3|26782.3|668
1649982000000|2022-04-15 00:20:00|26814.3|26807.3|26821.8|26814.8|26821.8|26814.8|26796.8|26789.8|282
1649982300000|2022-04-15 00:25:00|26819.3|26812.3|26846.8|26839.8|26861.8|26854.8|26816.8|26809.8|173
1649982600000|2022-04-15 00:30:00|26839.3|26832.3|26851.8|26844.8|26851.8|26844.8|26826.8|26819.8|182
1649982900000|2022-04-15 00:35:00|26854.3|26847.3|27016.8|27009.8|27031.8|27024.8|26846.8|26839.8|947
1649983200000|2022-04-15 00:40:00|27019.3|27012.3|27051.8|27044.8|27069.3|27062.3|26951.8|26944.8|844
1649983500000|2022-04-15 00:45:00|27059.3|27052.3|27091.8|27084.8|27096.8|27089.8|27056.8|27049.8|527
1649983800000|2022-04-15 00:50:00|27086.8|27079.8|27101.8|27094.8|27154.3|27147.3|27086.8|27079.8|707
1649984100000|2022-04-15 00:55:00|27096.8|27089.8|27156.8|27149.8|27186.8|27179.8|27086.8|27079.8|826
1649984400000|2022-04-15 01:00:00|27161.8|27154.8|27164.3|27157.3|27191.8|27184.8|27124.3|27117.3|382
1649984700000|2022-04-15 01:05:00|27166.8|27159.8|27146.8|27139.8|27181.8|27174.8|27146.8|27139.8|216
1649985000000|2022-04-15 01:10:00|27151.8|27144.8|27146.8|27139.8|27164.3|27157.3|27136.8|27129.8|219
1649985300000|2022-04-15 01:15:00|27149.3|27142.3|27171.8|27164.8|27186.8|27179.8|27146.8|27139.8|281
1649985600000|2022-04-15 01:20:00|27176.8|27169.8|27176.8|27169.8|27211.8|27204.8|27166.8|27159.8|413
1649985900000|2022-04-15 01:25:00|27179.3|27172.3|27111.8|27104.8|27179.3|27172.3|27099.3|27092.3|278
1649986200000|2022-04-15 01:30:00|27106.8|27099.8|27101.8|27094.8|27136.8|27129.8|27091.8|27084.8|351
1649986500000|2022-04-15 01:35:00|27096.8|27089.8|27106.8|27099.8|27121.8|27114.8|27084.3|27077.3|311
1649986800000|2022-04-15 01:40:00|27101.8|27094.8|27091.8|27084.8|27111.8|27104.8|27091.8|27084.8|205
1649987100000|2022-04-15 01:45:00|27096.8|27089.8|27111.8|27104.8|27114.3|27107.3|27076.8|27069.8|143
1649987400000|2022-04-15 01:50:00|27109.3|27102.3|27096.8|27089.8|27126.8|27119.8|27096.8|27089.8|118
1649987700000|2022-04-15 01:55:00|27099.3|27092.3|27089.3|27082.3|27101.8|27094.8|27086.8|27079.8|107
1649988000000|2022-04-15 02:00:00|27091.8|27084.8|27091.8|27084.8|27096.8|27089.8|27076.8|27069.8|82
1649988300000|2022-04-15 02:05:00|27089.3|27082.3|27089.3|27082.3|27101.8|27094.8|27074.3|27067.3|67
1649988600000|2022-04-15 02:10:00|27091.8|27084.8|27106.8|27099.8|27109.3|27102.3|27086.8|27079.8|72
1649988900000|2022-04-15 02:15:00|27096.8|27089.8|27066.8|27059.8|27096.8|27089.8|27061.8|27054.8|121
1649989200000|2022-04-15 02:20:00|27064.3|27057.3|27004.3|26997.3|27066.8|27059.8|26946.8|26939.8|704
1649989500000|2022-04-15 02:25:00|27006.8|26999.8|26991.8|26984.8|27009.3|27002.3|26976.8|26969.8|176
1649989800000|2022-04-15 02:30:00|26989.3|26982.3|27011.8|27004.8|27011.8|27004.8|26976.8|26969.8|117
1649990100000|2022-04-15 02:35:00|27014.3|27007.3|27011.8|27004.8|27016.8|27009.8|26994.3|26987.3|86
1649990400000|2022-04-15 02:40:00|27009.3|27002.3|27026.8|27019.8|27026.8|27019.8|27006.8|26999.8|49
1649990700000|2022-04-15 02:45:00|27024.3|27017.3|27106.8|27099.8|27109.3|27102.3|27016.8|27009.8|485
1649991000000|2022-04-15 02:50:00|27104.3|27097.3|27061.8|27054.8|27109.3|27102.3|27056.8|27049.8|187
1649991300000|2022-04-15 02:55:00|27059.3|27052.3|27061.8|27054.8|27066.8|27059.8|27049.3|27042.3|99
1649991600000|2022-04-15 03:00:00|27059.3|27052.3|27061.8|27054.8|27066.8|27059.8|27046.8|27039.8|65
1649991900000|2022-04-15 03:05:00|27066.8|27059.8|27016.8|27009.8|27066.8|27059.8|27001.8|26994.8|301
1649992200000|2022-04-15 03:10:00|27011.8|27004.8|27021.8|27014.8|27026.8|27019.8|27001.8|26994.8|51
1649992500000|2022-04-15 03:15:00|27016.8|27009.8|27011.8|27004.8|27021.8|27014.8|27001.8|26994.8|69
1649992800000|2022-04-15 03:20:00|27009.3|27002.3|27021.8|27014.8|27024.3|27017.3|27006.8|26999.8|60
1649993100000|2022-04-15 03:25:00|27019.3|27012.3|27011.8|27004.8|27021.8|27014.8|27011.8|27004.8|51
1649993400000|2022-04-15 03:30:00|27021.8|27014.8|27049.3|27042.3|27056.8|27049.8|27021.8|27014.8|253
1649993700000|2022-04-15 03:35:00|27046.8|27039.8|27086.8|27079.8|27106.8|27099.8|27036.8|27029.8|283
1649994000000|2022-04-15 03:40:00|27084.3|27077.3|27071.8|27064.8|27086.8|27079.8|27061.8|27054.8|46
1649994300000|2022-04-15 03:45:00|27076.8|27069.8|27089.3|27082.3|27101.8|27094.8|27074.3|27067.3|119
1649994600000|2022-04-15 03:50:00|27086.8|27079.8|27126.8|27119.8|27131.8|27124.8|27081.8|27074.8|180
1649994900000|2022-04-15 03:55:00|27131.8|27124.8|27114.3|27107.3|27131.8|27124.8|27101.8|27094.8|100
1649995200000|2022-04-15 04:00:00|27116.8|27109.8|27094.3|27087.3|27116.8|27109.8|27086.8|27079.8|128
1649995500000|2022-04-15 04:05:00|27096.8|27089.8|27094.3|27087.3|27101.8|27094.8|27086.8|27079.8|64
1649995800000|2022-04-15 04:10:00|27096.8|27089.8|27096.8|27089.8|27101.8|27094.8|27091.8|27084.8|51
1649996100000|2022-04-15 04:15:00|27094.3|27087.3|27101.8|27094.8|27116.8|27109.8|27094.3|27087.3|98
1649996400000|2022-04-15 04:20:00|27099.3|27092.3|27106.8|27099.8|27109.3|27102.3|27096.8|27089.8|56
1649996700000|2022-04-15 04:25:00|27111.8|27104.8|27106.8|27099.8|27111.8|27104.8|27104.3|27097.3|26
1649997000000|2022-04-15 04:30:00|27111.8|27104.8|27099.3|27092.3|27111.8|27104.8|27096.8|27089.8|60
1649997300000|2022-04-15 04:35:00|27096.8|27089.8|27094.3|27087.3|27101.8|27094.8|27091.8|27084.8|102
1649997600000|2022-04-15 04:40:00|27091.8|27084.8|27086.8|27079.8|27096.8|27089.8|27084.3|27077.3|50
1649997900000|2022-04-15 04:45:00|27084.3|27077.3|27091.8|27084.8|27096.8|27089.8|27081.8|27074.8|176
1649998200000|2022-04-15 04:50:00|27086.8|27079.8|27076.8|27069.8|27091.8|27084.8|27071.8|27064.8|105
1649998500000|2022-04-15 04:55:00|27074.3|27067.3|27071.8|27064.8|27089.3|27082.3|27071.8|27064.8|168
1649998800000|2022-04-15 05:00:00|27074.3|27067.3|27089.3|27082.3|27091.8|27084.8|27071.8|27064.8|246
1649999100000|2022-04-15 05:05:00|27091.8|27084.8|27101.8|27094.8|27111.8|27104.8|27086.8|27079.8|187
1649999400000|2022-04-15 05:10:00|27099.3|27092.3|27101.8|27094.8|27101.8|27094.8|27091.8|27084.8|99
1649999700000|2022-04-15 05:15:00|27099.3|27092.3|27081.8|27074.8|27099.3|27092.3|27079.3|27072.3|69
1650000000000|2022-04-15 05:20:00|27079.3|27072.3|27091.8|27084.8|27091.8|27084.8|27076.8|27069.8|157
1650000300000|2022-04-15 05:25:00|27089.3|27082.3|27086.8|27079.8|27091.8|27084.8|27081.8|27074.8|47
1650000600000|2022-04-15 05:30:00|27084.3|27077.3|27091.8|27084.8|27109.3|27102.3|27084.3|27077.3|184
1650000900000|2022-04-15 05:35:00|27089.3|27082.3|27081.8|27074.8|27091.8|27084.8|27071.8|27064.8|113
1650001200000|2022-04-15 05:40:00|27079.3|27072.3|27071.8|27064.8|27081.8|27074.8|27061.8|27054.8|181
1650001500000|2022-04-15 05:45:00|27066.8|27059.8|27076.8|27069.8|27086.8|27079.8|27066.8|27059.8|114
1650001800000|2022-04-15 05:50:00|27071.8|27064.8|27081.8|27074.8|27084.3|27077.3|27061.8|27054.8|305
1650002100000|2022-04-15 05:55:00|27076.8|27069.8|27096.8|27089.8|27101.8|27094.8|27071.8|27064.8|488
1650002400000|2022-04-15 06:00:00|27106.8|27099.8|27086.8|27079.8|27106.8|27099.8|27056.8|27049.8|582
1650002700000|2022-04-15 06:05:00|27081.8|27074.8|27081.8|27074.8|27086.8|27079.8|27071.8|27064.8|297
1650003000000|2022-04-15 06:10:00|27086.8|27079.8|27091.8|27084.8|27106.8|27099.8|27086.8|27079.8|153
1650003300000|2022-04-15 06:15:00|27096.8|27089.8|27096.8|27089.8|27111.8|27104.8|27086.8|27079.8|125
1650003600000|2022-04-15 06:20:00|27101.8|27094.8|27126.8|27119.8|27131.8|27124.8|27099.3|27092.3|132
1650005700000|2022-04-15 06:55:00|27171.8|27164.8|27139.3|27132.3|27176.8|27169.8|27139.3|27132.3|64
1650006000000|2022-04-15 07:00:00|27136.8|27129.8|27144.3|27137.3|27149.3|27142.3|27134.3|27127.3|3
1650006300000|2022-04-15 07:05:00|27141.8|27134.8|27136.8|27129.8|27144.3|27137.3|27134.3|27127.3|15
1650006600000|2022-04-15 07:10:00|27139.3|27132.3|27139.3|27132.3|27141.8|27134.8|27134.3|27127.3|4
1650006900000|2022-04-15 07:15:00|27131.8|27124.8|27129.3|27122.3|27134.3|27127.3|27126.8|27119.8|41
1650007200000|2022-04-15 07:20:00|27131.8|27124.8|27114.3|27107.3|27131.8|27124.8|27111.8|27104.8|16
1650007500000|2022-04-15 07:25:00|27111.8|27104.8|27109.3|27102.3|27119.3|27112.3|27101.8|27094.8|55
1650007800000|2022-04-15 07:30:00|27111.8|27104.8|27116.8|27109.8|27119.3|27112.3|27104.3|27097.3|22
1650008100000|2022-04-15 07:35:00|27111.8|27104.8|27101.8|27094.8|27111.8|27104.8|27101.8|27094.8|39
1650008400000|2022-04-15 07:40:00|27099.3|27092.3|27096.8|27089.8|27099.3|27092.3|27096.8|27089.8|3
1650008700000|2022-04-15 07:45:00|27099.3|27092.3|27099.3|27092.3|27099.3|27092.3|27096.8|27089.8|6
1650009000000|2022-04-15 07:50:00|27101.8|27094.8|27101.8|27094.8|27101.8|27094.8|27101.8|27094.8|0
1650009600000|2022-04-15 08:00:00|27104.3|27097.3|27101.8|27094.8|27104.3|27097.3|27101.8|27094.8|0
1650009900000|2022-04-15 08:05:00|27104.3|27097.3|27101.8|27094.8|27106.8|27099.8|27101.8|27094.8|8
1650010200000|2022-04-15 08:10:00|27104.3|27097.3|27101.8|27094.8|27104.3|27097.3|27101.8|27094.8|0
1650010500000|2022-04-15 08:15:00|27106.8|27099.8|27116.8|27109.8|27116.8|27109.8|27106.8|27099.8|6
1650010800000|2022-04-15 08:20:00|27114.3|27107.3|27116.8|27109.8|27116.8|27109.8|27109.3|27102.3|5
1650011100000|2022-04-15 08:25:00|27111.8|27104.8|27111.8|27104.8|27111.8|27104.8|27111.8|27104.8|2
1650011400000|2022-04-15 08:30:00|27109.3|27102.3|27106.8|27099.8|27111.8|27104.8|27106.8|27099.8|8
1650012600000|2022-04-15 08:50:00|||||||||1
1650012900000|2022-04-15 08:55:00|27109.3|27102.3|27101.8|27094.8|27111.8|27104.8|27101.8|27094.8|35
1650013200000|2022-04-15 09:00:00|27104.3|27097.3|27101.8|27094.8|27106.8|27099.8|27101.8|27094.8|5
1650013800000|2022-04-15 09:10:00|||||||||1
1650014100000|2022-04-15 09:15:00|27106.8|27099.8|27106.8|27099.8|27109.3|27102.3|27106.8|27099.8|2
1650015000000|2022-04-15 09:30:00|27109.3|27102.3|27106.8|27099.8|27109.3|27102.3|27106.8|27099.8|6
1650015300000|2022-04-15 09:35:00|||||||||1
1650015900000|2022-04-15 09:45:00|||||||||4
1650016500000|2022-04-15 09:55:00|27109.3|27102.3|27111.8|27104.8|27116.8|27109.8|27109.3|27102.3|9
1650016800000|2022-04-15 10:00:00|27109.3|27102.3|27106.8|27099.8|27109.3|27102.3|27106.8|27099.8|0
1650017100000|2022-04-15 10:05:00|27109.3|27102.3|27106.8|27099.8|27111.8|27104.8|27106.8|27099.8|2
1650017400000|2022-04-15 10:10:00|27104.3|27097.3|27106.8|27099.8|27106.8|27099.8|27104.3|27097.3|6
1650017700000|2022-04-15 10:15:00|27109.3|27102.3|27109.3|27102.3|27114.3|27107.3|27109.3|27102.3|7
1650018000000|2022-04-15 10:20:00|27111.8|27104.8|27111.8|27104.8|27111.8|27104.8|27109.3|27102.3|0
1650018900000|2022-04-15 10:35:00|27106.8|27099.8|27106.8|27099.8|27106.8|27099.8|27106.8|27099.8|7
1650019200000|2022-04-15 10:40:00|27109.3|27102.3|27111.8|27104.8|27111.8|27104.8|27109.3|27102.3|3
1650019500000|2022-04-15 10:45:00|27109.3|27102.3|27109.3|27102.3|27109.3|27102.3|27109.3|27102.3|0
1650019800000|2022-04-15 10:50:00|27111.8|27104.8|27111.8|27104.8|27114.3|27107.3|27111.8|27104.8|0
1650020100000|2022-04-15 10:55:00|27114.3|27107.3|27111.8|27104.8|27114.3|27107.3|27111.8|27104.8|0
1650020400000|2022-04-15 11:00:00|27109.3|27102.3|27111.8|27104.8|27111.8|27104.8|27106.8|27099.8|0
1650020700000|2022-04-15 11:05:00|27106.8|27099.8|27109.3|27102.3|27109.3|27102.3|27106.8|27099.8|10
1650021000000|2022-04-15 11:10:00|27106.8|27099.8|27106.8|27099.8|27109.3|27102.3|27106.8|27099.8|0
1650021300000|2022-04-15 11:15:00|||||||||1
1650021600000|2022-04-15 11:20:00|||||||||4
1650022200000|2022-04-15 11:30:00|27104.3|27097.3|27101.8|27094.8|27104.3|27097.3|27101.8|27094.8|6
1650022500000|2022-04-15 11:35:00|27104.3|27097.3|27101.8|27094.8|27104.3|27097.3|27101.8|27094.8|3
1650023100000|2022-04-15 11:45:00|||||||||1
1650023700000|2022-04-15 11:55:00|27104.3|27097.3|27101.8|27094.8|27104.3|27097.3|27101.8|27094.8|3
1650024300000|2022-04-15 12:05:00|27099.3|27092.3|27099.3|27092.3|27101.8|27094.8|27099.3|27092.3|10
1650024600000|2022-04-15 12:10:00|27101.8|27094.8|27099.3|27092.3|27101.8|27094.8|27099.3|27092.3|2
1650024900000|2022-04-15 12:15:00|27096.8|27089.8|27099.3|27092.3|27099.3|27092.3|27096.8|27089.8|2
1650025200000|2022-04-15 12:20:00|27101.8|27094.8|27099.3|27092.3|27101.8|27094.8|27099.3|27092.3|1
1650025500000|2022-04-15 12:25:00|27101.8|27094.8|27099.3|27092.3|27101.8|27094.8|27099.3|27092.3|0
1650026100000|2022-04-15 12:35:00|27101.8|27094.8|27111.8|27104.8|27111.8|27104.8|27101.8|27094.8|25
1650026400000|2022-04-15 12:40:00|27109.3|27102.3|27109.3|27102.3|27111.8|27104.8|27109.3|27102.3|1
1650026700000|2022-04-15 12:45:00|27111.8|27104.8|27109.3|27102.3|27111.8|27104.8|27109.3|27102.3|3
1650027000000|2022-04-15 12:50:00|27106.8|27099.8|27106.8|27099.8|27106.8|27099.8|27106.8|27099.8|0
1650028500000|2022-04-15 13:15:00|27104.3|27097.3|27104.3|27097.3|27106.8|27099.8|27104.3|27097.3|6
1650029100000|2022-04-15 13:25:00|27106.8|27099.8|27106.8|27099.8|27106.8|27099.8|27104.3|27097.3|0
1650029400000|2022-04-15 13:30:00|27104.3|27097.3|27106.8|27099.8|27106.8|27099.8|27104.3|27097.3|0
1650029700000|2022-04-15 13:35:00|||||||||2
1650030300000|2022-04-15 13:45:00|||||||||2
1650030600000|2022-04-15 13:50:00|27101.8|27094.8|27101.8|27094.8|27104.3|27097.3|27101.8|27094.8|12
1650030900000|2022-04-15 13:55:00|27104.3|27097.3|27104.3|27097.3|27106.8|27099.8|27101.8|27094.8|13
1650031200000|2022-04-15 14:00:00|27106.8|27099.8|27106.8|27099.8|27106.8|27099.8|27104.3|27097.3|0
1650031500000|2022-04-15 14:05:00|27104.3|27097.3|27104.3|27097.3|27104.3|27097.3|27104.3|27097.3|0
1650031800000|2022-04-15 14:10:00|27106.8|27099.8|27106.8|27099.8|27106.8|27099.8|27106.8|27099.8|0
1650032700000|2022-04-15 14:25:00|27104.3|27097.3|27104.3|27097.3|27106.8|27099.8|27104.3|27097.3|2
1650033300000|2022-04-15 14:35:00|27106.8|27099.8|27104.3|27097.3|27106.8|27099.8|27104.3|27097.3|1
1650033600000|2022-04-15 14:40:00|27106.8|27099.8|27104.3|27097.3|27106.8|27099.8|27104.3|27097.3|0
1650034500000|2022-04-15 14:55:00|27106.8|27099.8|27104.3|27097.3|27106.8|27099.8|27104.3|27097.3|1
1650034800000|2022-04-15 15:00:00|27106.8|27099.8|27106.8|27099.8|27106.8|27099.8|27106.8|27099.8|0
1650035100000|2022-04-15 15:05:00|27101.8|27094.8|27104.3|27097.3|27104.3|27097.3|27101.8|27094.8|3
1650035400000|2022-04-15 15:10:00|27106.8|27099.8|27106.8|27099.8|27111.8|27104.8|27106.8|27099.8|10
1650035700000|2022-04-15 15:15:00|||||||||1
1650036600000|2022-04-15 15:30:00|||||||||2
1650037200000|2022-04-15 15:40:00|||||||||1
1650037500000|2022-04-15 15:45:00|||||||||2
1650038100000|2022-04-15 15:55:00|27104.3|27097.3|27101.8|27094.8|27104.3|27097.3|27101.8|27094.8|2
1650038700000|2022-04-15 16:05:00|27104.3|27097.3|27101.8|27094.8|27104.3|27097.3|27101.8|27094.8|5
1650039000000|2022-04-15 16:10:00|27104.3|27097.3|27104.3|27097.3|27104.3|27097.3|27101.8|27094.8|1
1650039600000|2022-04-15 16:20:00|||||||||1
1650039900000|2022-04-15 16:25:00|27101.8|27094.8|27101.8|27094.8|27101.8|27094.8|27101.8|27094.8|0
1650040200000|2022-04-15 16:30:00|27106.8|27099.8|27104.3|27097.3|27106.8|27099.8|27104.3|27097.3|6
1650040800000|2022-04-15 16:40:00|27106.8|27099.8|27114.3|27107.3|27114.3|27107.3|27106.8|27099.8|8
1650041400000|2022-04-15 16:50:00|27111.8|27104.8|27109.3|27102.3|27111.8|27104.8|27109.3|27102.3|0
1650042000000|2022-04-15 17:00:00|27111.8|27104.8|27109.3|27102.3|27111.8|27104.8|27109.3|27102.3|1
1650042600000|2022-04-15 17:10:00|27106.8|27099.8|27106.8|27099.8|27106.8|27099.8|27106.8|27099.8|0
1650042900000|2022-04-15 17:15:00|27104.3|27097.3|27104.3|27097.3|27104.3|27097.3|27104.3|27097.3|5
1650043200000|2022-04-15 17:20:00|27101.8|27094.8|27064.3|27057.3|27101.8|27094.8|27056.8|27049.8|67
1650043500000|2022-04-15 17:25:00|||||||||1
1650043800000|2022-04-15 17:30:00|27066.8|27059.8|27066.8|27059.8|27066.8|27059.8|27066.8|27059.8|1
1650044100000|2022-04-15 17:35:00|27064.3|27057.3|27064.3|27057.3|27066.8|27059.8|27061.8|27054.8|6
1650044400000|2022-04-15 17:40:00|||||||||1
1650044700000|2022-04-15 17:45:00|27061.8|27054.8|27061.8|27054.8|27061.8|27054.8|27061.8|27054.8|0
1650045000000|2022-04-15 17:50:00|27066.8|27059.8|27071.8|27064.8|27071.8|27064.8|27066.8|27059.8|21
1650045300000|2022-04-15 17:55:00|27069.3|27062.3|27069.3|27062.3|27071.8|27064.8|27066.8|27059.8|3
1650045600000|2022-04-15 18:00:00|27071.8|27064.8|27069.3|27062.3|27071.8|27064.8|27069.3|27062.3|3
1650045900000|2022-04-15 18:05:00|27056.8|27049.8|27054.3|27047.3|27056.8|27049.8|27051.8|27044.8|20
1650046500000|2022-04-15 18:15:00|||||||||4
1650046800000|2022-04-15 18:20:00|27056.8|27049.8|27054.3|27047.3|27056.8|27049.8|27054.3|27047.3|2
1650047100000|2022-04-15 18:25:00|27056.8|27049.8|27054.3|27047.3|27056.8|27049.8|27054.3|27047.3|3
1650047400000|2022-04-15 18:30:00|27056.8|27049.8|27056.8|27049.8|27056.8|27049.8|27056.8|27049.8|1
1650047700000|2022-04-15 18:35:00|27054.3|27047.3|27044.3|27037.3|27056.8|27049.8|27041.8|27034.8|17
1650048000000|2022-04-15 18:40:00|27041.8|27034.8|27034.3|27027.3|27041.8|27034.8|27031.8|27024.8|9
1650048900000|2022-04-15 18:55:00|27026.8|27019.8|27026.8|27019.8|27029.3|27022.3|27026.8|27019.8|6
1650049200000|2022-04-15 19:00:00|27029.3|27022.3|27014.3|27007.3|27029.3|27022.3|27014.3|27007.3|11
1650049500000|2022-04-15 19:05:00|26996.8|26989.8|26996.8|26989.8|27064.3|27057.3|26851.8|26844.8|1068
1650049800000|2022-04-15 19:10:00|26999.3|26992.3|26994.3|26987.3|27001.8|26994.8|26989.3|26982.3|13
1650050100000|2022-04-15 19:15:00|26991.8|26984.8|26984.3|26977.3|26991.8|26984.8|26981.8|26974.8|5
1650050400000|2022-04-15 19:20:00|26986.8|26979.8|26979.3|26972.3|26994.3|26987.3|26979.3|26972.3|6
1650050700000|2022-04-15 19:25:00|26981.8|26974.8|26974.3|26967.3|26984.3|26977.3|26974.3|26967.3|5
1650051000000|2022-04-15 19:30:00|26971.8|26964.8|26989.3|26982.3|27004.3|26997.3|26971.8|26964.8|9
1650051300000|2022-04-15 19:35:00|26991.8|26984.8|26994.3|26987.3|27021.8|27014.8|26966.8|26959.8|82
1650051600000|2022-04-15 19:40:00|26991.8|26984.8|26981.8|26974.8|26994.3|26987.3|26979.3|26972.3|1
1650051900000|2022-04-15 19:45:00|26979.3|26972.3|27019.3|27012.3|27019.3|27012.3|26976.8|26969.8|5
1650052200000|2022-04-15 19:50:00|27009.3|27002.3|27001.8|26994.8|27009.3|27002.3|26996.8|26989.8|8
1650052500000|2022-04-15 19:55:00|27004.3|26997.3|27049.3|27042.3|27049.3|27042.3|27001.8|26994.8|13
1650052800000|2022-04-15 20:00:00|27046.8|27039.8|27024.3|27017.3|27049.3|27042.3|27006.8|26999.8|27
1650053100000|2022-04-15 20:05:00|27026.8|27019.8|27034.3|27027.3|27034.3|27027.3|27024.3|27017.3|1
1650053400000|2022-04-15 20:10:00|27036.8|27029.8|27039.3|27032.3|27044.3|27037.3|27034.3|27027.3|3
1650053700000|2022-04-15 20:15:00|27041.8|27034.8|27041.8|27034.8|27044.3|27037.3|27039.3|27032.3|0
1650054000000|2022-04-15 20:20:00|27039.3|27032.3|27039.3|27032.3|27041.8|27034.8|27014.3|27007.3|48
1650054300000|2022-04-15 20:25:00|27036.8|27029.8|27039.3|27032.3|27046.8|27039.8|27034.3|27027.3|31
1650054600000|2022-04-15 20:30:00|27036.8|27029.8|27039.3|27032.3|27041.8|27034.8|27031.8|27024.8|1
1650054900000|2022-04-15 20:35:00|27044.3|27037.3|27059.3|27052.3|27064.3|27057.3|27044.3|27037.3|2
1650055200000|2022-04-15 20:40:00|27069.3|27062.3|27086.8|27079.8|27091.8|27084.8|27066.8|27059.8|24
1650055500000|2022-04-15 20:45:00|27084.3|27077.3|27089.3|27082.3|27089.3|27082.3|27059.3|27052.3|39
1650055800000|2022-04-15 20:50:00|27086.8|27079.8|27051.8|27044.8|27099.3|27092.3|27036.8|27029.8|31
1650056100000|2022-04-15 20:55:00|27041.8|27034.8|27050.8|27035.8|27063.3|27054.8|27034.3|27027.3|20
1650232800000|2022-04-17 22:00:00|26928.3|26913.3|26908.3|26893.3|26940.8|26925.8|26895.8|26880.8|70
1650233100000|2022-04-17 22:05:00|26910.8|26895.8|26923.3|26908.3|26930.8|26915.8|26900.8|26885.8|47
1650233400000|2022-04-17 22:10:00|26920.8|26905.8|26923.3|26908.3|26925.8|26910.8|26918.3|26903.3|30
1650233700000|2022-04-17 22:15:00|26925.8|26910.8|26920.8|26905.8|26925.8|26910.8|26918.3|26903.3|14
1650234000000|2022-04-17 22:20:00|26915.8|26900.8|26903.3|26888.3|26920.8|26905.8|26903.3|26888.3|19
1650234300000|2022-04-17 22:25:00|26900.8|26885.8|26905.8|26890.8|26908.3|26893.3|26900.8|26885.8|16
1650234600000|2022-04-17 22:30:00|26908.3|26893.3|26905.8|26890.8|26913.3|26898.3|26905.8|26890.8|8
1650234900000|2022-04-17 22:35:00|26908.3|26893.3|26925.8|26910.8|26925.8|26910.8|26908.3|26893.3|80
1650235200000|2022-04-17 22:40:00|26930.8|26915.8|26930.8|26915.8|26930.8|26915.8|26920.8|26905.8|60
1650235500000|2022-04-17 22:45:00|26933.3|26918.3|26913.3|26898.3|26935.8|26920.8|26910.8|26895.8|30
1650235800000|2022-04-17 22:50:00|26910.8|26895.8|26928.3|26913.3|26928.3|26913.3|26908.3|26893.3|25
1650236100000|2022-04-17 22:55:00|26925.8|26910.8|26940.8|26925.8|26940.8|26925.8|26920.8|26905.8|14
1650236400000|2022-04-17 23:00:00|26938.3|26923.3|26908.3|26893.3|26940.8|26925.8|26908.3|26893.3|105
1650236700000|2022-04-17 23:05:00|26905.8|26890.8|26870.8|26855.8|26908.3|26893.3|26865.8|26850.8|36
1650237000000|2022-04-17 23:10:00|26873.3|26858.3|26885.8|26870.8|26888.3|26873.3|26873.3|26858.3|9
1650237300000|2022-04-17 23:15:00|26888.3|26873.3|26888.3|26873.3|26893.3|26878.3|26885.8|26870.8|6
1650237600000|2022-04-17 23:20:00|26885.8|26870.8|26888.3|26873.3|26893.3|26878.3|26880.8|26865.8|35
1650237900000|2022-04-17 23:25:00|26885.8|26870.8|26880.8|26865.8|26888.3|26873.3|26878.3|26863.3|58
1650238200000|2022-04-17 23:30:00|26876.8|26869.8|26881.8|26874.8|26911.8|26904.8|26871.8|26864.8|1720
1650238500000|2022-04-17 23:35:00|26879.3|26872.3|26876.8|26869.8|26891.8|26884.8|26871.8|26864.8|238
1650238800000|2022-04-17 23:40:00|26874.3|26867.3|26809.3|26802.3|26881.8|26874.8|26806.8|26799.8|463
1650239100000|2022-04-17 23:45:00|26806.8|26799.8|26786.8|26779.8|26826.8|26819.8|26776.8|26769.8|681
1650239400000|2022-04-17 23:50:00|26784.3|26777.3|26796.8|26789.8|26806.8|26799.8|26779.3|26772.3|219
1650239700000|2022-04-17 23:55:00|26791.8|26784.8|26801.8|26794.8|26841.8|26834.8|26786.8|26779.8|340
1650240000000|2022-04-18 00:00:00|26799.3|26792.3|26819.3|26812.3|26851.8|26844.8|26741.8|26734.8|1589
1650240300000|2022-04-18 00:05:00|26821.8|26814.8|26779.3|26772.3|26831.8|26824.8|26751.8|26744.8|711
1650240600000|2022-04-18 00:10:00|26781.8|26774.8|26781.8|26774.8|26799.3|26792.3|26761.8|26754.8|323
1650240900000|2022-04-18 00:15:00|26779.3|26772.3|26706.8|26699.8|26811.8|26804.8|26701.8|26694.8|912
1650241200000|2022-04-18 00:20:00|26704.3|26697.3|26756.8|26749.8|26756.8|26749.8|26686.8|26679.8|471
1650241500000|2022-04-18 00:25:00|26759.3|26752.3|26731.8|26724.8|26761.8|26754.8|26724.3|26717.3|213
1650241800000|2022-04-18 00:30:00|26734.3|26727.3|26721.8|26714.8|26736.8|26729.8|26696.8|26689.8|245
1650242100000|2022-04-18 00:35:00|26726.8|26719.8|26711.8|26704.8|26731.8|26724.8|26686.8|26679.8|352
1650242400000|2022-04-18 00:40:00|26714.3|26707.3|26721.8|26714.8|26726.8|26719.8|26701.8|26694.8|172
1650242700000|2022-04-18 00:45:00|26719.3|26712.3|26721.8|26714.8|26721.8|26714.8|26696.8|26689.8|157
1650243000000|2022-04-18 00:50:00|26726.8|26719.8|26739.3|26732.3|26751.8|26744.8|26716.8|26709.8|147
1650243300000|2022-04-18 00:55:00|26736.8|26729.8|26696.8|26689.8|26736.8|26729.8|26691.8|26684.8|351
1650243600000|2022-04-18 01:00:00|26691.8|26684.8|26686.8|26679.8|26711.8|26704.8|26666.8|26659.8|338
1650243900000|2022-04-18 01:05:00|26684.3|26677.3|26706.8|26699.8|26706.8|26699.8|26676.8|26669.8|140
1650244200000|2022-04-18 01:10:00|26704.3|26697.3|26646.8|26639.8|26706.8|26699.8|26646.8|26639.8|368
1650244500000|2022-04-18 01:15:00|26644.3|26637.3|26641.8|26634.8|26654.3|26647.3|26636.8|26629.8|410
1650244800000|2022-04-18 01:20:00|26639.3|26632.3|26626.8|26619.8|26641.8|26634.8|26601.8|26594.8|476
1650245100000|2022-04-18 01:25:00|26624.3|26617.3|26601.8|26594.8|26634.3|26627.3|26586.8|26579.8|413
1650245400000|2022-04-18 01:30:00|26596.8|26589.8|26626.8|26619.8|26636.8|26629.8|26586.8|26579.8|506
1650245700000|2022-04-18 01:35:00|26624.3|26617.3|26621.8|26614.8|26641.8|26634.8|26601.8|26594.8|373
1650246000000|2022-04-18 01:40:00|26624.3|26617.3|26596.8|26589.8|26626.8|26619.8|26596.8|26589.8|451
1650246300000|2022-04-18 01:45:00|26601.8|26594.8|26606.8|26599.8|26621.8|26614.8|26591.8|26584.8|342
1650246600000|2022-04-18 01:50:00|26614.3|26607.3|26571.8|26564.8|26616.8|26609.8|26566.8|26559.8|276
1650246900000|2022-04-18 01:55:00|26566.8|26559.8|26586.8|26579.8|26586.8|26579.8|26566.8|26559.8|274
1650247200000|2022-04-18 02:00:00|26589.3|26582.3|26631.9|26624.9|26636.9|26629.9|26586.8|26579.8|517
1650247500000|2022-04-18 02:05:00|26634.4|26627.4|26626.9|26619.9|26634.4|26627.4|26596.9|26589.9|303
1650247800000|2022-04-18 02:10:00|26631.9|26624.9|26616.9|26609.9|26634.4|26627.4|26601.9|26594.9|162
1650248100000|2022-04-18 02:15:00|26611.9|26604.9|26581.9|26574.9|26611.9|26604.9|26581.9|26574.9|108
1650248400000|2022-04-18 02:20:00|26579.4|26572.4|26586.9|26579.9|26591.9|26584.9|26566.9|26559.9|189
1650248700000|2022-04-18 02:25:00|26591.9|26584.9|26596.9|26589.9|26599.4|26592.4|26566.9|26559.9|289
1650249000000|2022-04-18 02:30:00|26594.4|26587.4|26596.9|26589.9|26616.9|26609.9|26591.9|26584.9|121
1650249300000|2022-04-18 02:35:00|26594.4|26587.4|26591.9|26584.9|26606.9|26599.9|26586.9|26579.9|85
1650249600000|2022-04-18 02:40:00|26589.4|26582.4|26601.9|26594.9|26601.9|26594.9|26584.4|26577.4|159
1650249900000|2022-04-18 02:45:00|26606.9|26599.9|26616.9|26609.9|26621.9|26614.9|26606.9|26599.9|151
1650250200000|2022-04-18 02:50:00|26614.4|26607.4|26619.4|26612.4|26621.9|26614.9|26606.9|26599.9|42
1650250500000|2022-04-18 02:55:00|26616.9|26609.9|26636.9|26629.9|26636.9|26629.9|26616.9|26609.9|114
1650250800000|2022-04-18 03:00:00|26631.9|26624.9|26631.9|26624.9|26636.9|26629.9|26629.4|26622.4|46
1650251100000|2022-04-18 03:05:00|26629.4|26622.4|26626.9|26619.9|26629.4|26622.4|26616.9|26609.9|49
1650251400000|2022-04-18 03:10:00|26629.4|26622.4|26616.9|26609.9|26631.9|26624.9|26611.9|26604.9|45
1650251700000|2022-04-18 03:15:00|26621.9|26614.9|26616.9|26609.9|26631.9|26624.9|26616.9|26609.9|67
1650252000000|2022-04-18 03:20:00|26614.4|26607.4|26611.9|26604.9|26624.4|26617.4|26611.9|26604.9|29
1650252300000|2022-04-18 03:25:00|26614.4|26607.4|26631.9|26624.9|26631.9|26624.9|26611.9|26604.9|69
1650252600000|2022-04-18 03:30:00|26629.4|26622.4|26631.9|26624.9|26641.9|26634.9|26606.9|26599.9|171
1650252900000|2022-04-18 03:35:00|26629.4|26622.4|26671.9|26664.9|26674.4|26667.4|26629.4|26622.4|253
1650253200000|2022-04-18 03:40:00|26674.4|26667.4|26696.9|26689.9|26706.9|26699.9|26671.9|26664.9|271
1650253500000|2022-04-18 03:45:00|26699.4|26692.4|26691.9|26684.9|26706.9|26699.9|26691.9|26684.9|140
1650253800000|2022-04-18 03:50:00|26694.4|26687.4|26711.9|26704.9|26716.9|26709.9|26691.9|26684.9|299
1650254100000|2022-04-18 03:55:00|26709.4|26702.4|26699.4|26692.4|26711.9|26704.9|26694.4|26687.4|184
1650254400000|2022-04-18 04:00:00|26696.9|26689.9|26691.9|26684.9|26711.9|26704.9|26686.9|26679.9|93
1650254700000|2022-04-18 04:05:00|26686.9|26679.9|26676.9|26669.9|26691.9|26684.9|26676.9|26669.9|164
1650255000000|2022-04-18 04:10:00|26681.9|26674.9|26681.9|26674.9|26684.4|26677.4|26676.9|26669.9|76
1650255300000|2022-04-18 04:15:00|26689.4|26682.4|26699.4|26692.4|26701.9|26694.9|26686.9|26679.9|125
1650255600000|2022-04-18 04:20:00|26696.9|26689.9|26706.9|26699.9|26706.9|26699.9|26681.9|26674.9|107
1650255900000|2022-04-18 04:25:00|26709.4|26702.4|26701.9|26694.9|26714.4|26707.4|26696.9|26689.9|67
1650256200000|2022-04-18 04:30:00|26699.4|26692.4|26696.9|26689.9|26716.9|26709.9|26696.9|26689.9|107
1650256500000|2022-04-18 04:35:00|26699.4|26692.4|26711.9|26704.9|26711.9|26704.9|26686.9|26679.9|120
1650256800000|2022-04-18 04:40:00|26716.9|26709.9|26711.9|26704.9|26716.9|26709.9|26706.9|26699.9|205
1650257100000|2022-04-18 04:45:00|26716.9|26709.9|26741.9|26734.9|26751.9|26744.9|26716.9|26709.9|628
1650257400000|2022-04-18 04:50:00|26739.4|26732.4|26729.4|26722.4|26749.4|26742.4|26726.9|26719.9|94
1650257700000|2022-04-18 04:55:00|26731.9|26724.9|26736.9|26729.9|26736.9|26729.9|26726.9|26719.9|82
1650258000000|2022-04-18 05:00:00|26739.4|26732.4|26754.4|26747.4|26759.4|26752.4|26739.4|26732.4|235
1650258300000|2022-04-18 05:05:00|26756.9|26749.9|26756.9|26749.9|26766.9|26759.9|26751.9|26744.9|130
1650258600000|2022-04-18 05:10:00|26759.4|26752.4|26734.4|26727.4|26761.9|26754.9|26731.9|26724.9|191
1650258900000|2022-04-18 05:15:00|26736.9|26729.9|26731.9|26724.9|26736.9|26729.9|26731.9|26724.9|61
1650259200000|2022-04-18 05:20:00|26729.4|26722.4|26731.9|26724.9|26731.9|26724.9|26724.4|26717.4|71
1650259500000|2022-04-18 05:25:00|26729.4|26722.4|26736.9|26729.9|26739.4|26732.4|26726.9|26719.9|62
1650259800000|2022-04-18 05:30:00|26739.4|26732.4|26731.9|26724.9|26746.9|26739.9|26726.9|26719.9|178
1650260100000|2022-04-18 05:35:00|26734.4|26727.4|26726.9|26719.9|26746.9|26739.9|26726.9|26719.9|191
1650260400000|2022-04-18 05:40:00|26729.4|26722.4|26736.9|26729.9|26746.9|26739.9|26729.4|26722.4|155
1650260700000|2022-04-18 05:45:00|26741.9|26734.9|26766.9|26759.9|26766.9|26759.9|26741.9|26734.9|192
1650261000000|2022-04-18 05:50:00|26769.4|26762.4|26786.9|26779.9|26786.9|26779.9|26766.9|26759.9|415
1650261300000|2022-04-18 05:55:00|26791.9|26784.9|26786.9|26779.9|26806.9|26799.9|26786.9|26779.9|810
1650261600000|2022-04-18 06:00:00|26781.9|26774.9|26756.9|26749.9|26786.9|26779.9|26751.9|26744.9|906
1650261900000|2022-04-18 06:05:00|26759.4|26752.4|26759.4|26752.4|26766.9|26759.9|26751.9|26744.9|482
1650262200000|2022-04-18 06:10:00|26761.9|26754.9|26756.9|26749.9|26776.9|26769.9|26756.9|26749.9|205
1650262500000|2022-04-18 06:15:00|26759.4|26752.4|26756.9|26749.9|26761.9|26754.9|26751.9|26744.9|155
1650262800000|2022-04-18 06:20:00|26759.4|26752.4|26766.9|26759.9|26766.9|26759.9|26759.4|26752.4|167
1650263100000|2022-04-18 06:25:00|26764.4|26757.4|26779.4|26772.4|26781.9|26774.9|26761.9|26754.9|56
1650263400000|2022-04-18 06:30:00|26781.9|26774.9|26779.4|26772.4|26781.9|26774.9|26771.9|26764.9|10
1650263700000|2022-04-18 06:35:00|26776.9|26769.9|26776.9|26769.9|26776.9|26769.9|26769.4|26762.4|17
1650264000000|2022-04-18 06:40:00|26774.4|26767.4|26766.9|26759.9|26774.4|26767.4|26766.9|26759.9|6
1650264300000|2022-04-18 06:45:00|26759.4|26752.4|26759.4|26752.4|26761.9|26754.9|26756.9|26749.9|25
1650264600000|2022-04-18 06:50:00|26761.9|26754.9|26764.4|26757.4|26764.4|26757.4|26761.9|26754.9|23
1650264900000|2022-04-18 06:55:00|26766.9|26759.9|26761.9|26754.9|26771.9|26764.9|26761.9|26754.9|30
1650265200000|2022-04-18 07:00:00|26759.4|26752.4|26741.9|26734.9|26759.4|26752.4|26739.4|26732.4|19
1650265500000|2022-04-18 07:05:00|26739.4|26732.4|26741.9|26734.9|26741.9|26734.9|26739.4|26732.4|8
1650265800000|2022-04-18 07:10:00|26739.4|26732.4|26739.4|26732.4|26741.9|26734.9|26736.9|26729.9|17
1650266100000|2022-04-18 07:15:00|26736.9|26729.9|26731.9|26724.9|26741.9|26734.9|26731.9|26724.9|8
1650266400000|2022-04-18 07:20:00|26736.9|26729.9|26741.9|26734.9|26744.4|26737.4|26734.4|26727.4|23
1650266700000|2022-04-18 07:25:00|26744.4|26737.4|26741.9|26734.9|26746.9|26739.9|26736.9|26729.9|16
1650267000000|2022-04-18 07:30:00|26739.4|26732.4|26699.4|26692.4|26741.9|26734.9|26696.9|26689.9|326
1650267300000|2022-04-18 07:35:00|26696.9|26689.9|26681.9|26674.9|26704.4|26697.4|26666.9|26659.9|188
1650267600000|2022-04-18 07:40:00|26686.9|26679.9|26691.9|26684.9|26691.9|26684.9|26686.9|26679.9|16
1650267900000|2022-04-18 07:45:00|26696.9|26689.9|26711.9|26704.9|26716.9|26709.9|26694.4|26687.4|70
1650268200000|2022-04-18 07:50:00|26716.9|26709.9|26721.9|26714.9|26721.9|26714.9|26711.9|26704.9|10
1650268500000|2022-04-18 07:55:00|26719.4|26712.4|26721.9|26714.9|26721.9|26714.9|26719.4|26712.4|16
1650268800000|2022-04-18 08:00:00|26726.9|26719.9|26796.9|26789.9|26799.4|26792.4|26726.9|26719.9|357
1650269100000|2022-04-18 08:05:00|26794.4|26787.4|26784.4|26777.4|26799.4|26792.4|26771.9|26764.9|71
1650269400000|2022-04-18 08:10:00|26781.9|26774.9|26784.4|26777.4|26784.4|26777.4|26774.4|26767.4|35
1650269700000|2022-04-18 08:15:00|26786.9|26779.9|26784.4|26777.4|26791.9|26784.9|26779.4|26772.4|31
1650270000000|2022-04-18 08:20:00|26786.9|26779.9|26781.9|26774.9|26786.9|26779.9|26779.4|26772.4|29
1650270300000|2022-04-18 08:25:00|26784.4|26777.4|26786.9|26779.9|26791.9|26784.9|26784.4|26777.4|9
1650270600000|2022-04-18 08:30:00|26781.9|26774.9|26776.9|26769.9|26781.9|26774.9|26774.4|26767.4|13
1650270900000|2022-04-18 08:35:00|26779.4|26772.4|26779.4|26772.4|26781.9|26774.9|26779.4|26772.4|6
1650271200000|2022-04-18 08:40:00|26776.9|26769.9|26781.9|26774.9|26781.9|26774.9|26776.9|26769.9|11
1650271500000|2022-04-18 08:45:00|26779.4|26772.4|26781.9|26774.9|26781.9|26774.9|26779.4|26772.4|10
1650271800000|2022-04-18 08:50:00|26779.4|26772.4|26756.9|26749.9|26781.9|26774.9|26756.9|26749.9|112
1650272100000|2022-04-18 08:55:00|26754.4|26747.4|26746.9|26739.9|26754.4|26747.4|26741.9|26734.9|130
1650272400000|2022-04-18 09:00:00|26744.4|26737.4|26741.9|26734.9|26744.4|26737.4|26721.9|26714.9|100
1650272700000|2022-04-18 09:05:00|26746.9|26739.9|26746.9|26739.9|26751.9|26744.9|26744.4|26737.4|8
1650273000000|2022-04-18 09:10:00|26749.4|26742.4|26746.9|26739.9|26751.9|26744.9|26746.9|26739.9|9
1650273300000|2022-04-18 09:15:00|26749.4|26742.4|26736.9|26729.9|26751.9|26744.9|26736.9|26729.9|20
1650273600000|2022-04-18 09:20:00|26731.9|26724.9|26701.9|26694.9|26734.4|26727.4|26699.4|26692.4|97
1650273900000|2022-04-18 09:25:00|26706.9|26699.9|26716.9|26709.9|26726.9|26719.9|26706.9|26699.9|52
1650274200000|2022-04-18 09:30:00|26711.9|26704.9|26716.9|26709.9|26726.9|26719.9|26711.9|26704.9|34
1650274500000|2022-04-18 09:35:00|26719.4|26712.4|26721.9|26714.9|26721.9|26714.9|26714.4|26707.4|13
1650274800000|2022-04-18 09:40:00|26716.9|26709.9|26721.9|26714.9|26726.9|26719.9|26716.9|26709.9|9
1650275100000|2022-04-18 09:45:00|26724.4|26717.4|26726.9|26719.9|26726.9|26719.9|26721.9|26714.9|9
1650275400000|2022-04-18 09:50:00|26724.4|26717.4|26731.9|26724.9|26731.9|26724.9|26724.4|26717.4|5
1650275700000|2022-04-18 09:55:00|26729.4|26722.4|26731.9|26724.9|26736.9|26729.9|26726.9|26719.9|6
1650276000000|2022-04-18 10:00:00|26729.4|26722.4|26741.9|26734.9|26746.9|26739.9|26729.4|26722.4|25
1650276300000|2022-04-18 10:05:00|26736.9|26729.9|26746.9|26739.9|26746.9|26739.9|26736.9|26729.9|21
1650276600000|2022-04-18 10:10:00|26744.4|26737.4|26746.9|26739.9|26746.9|26739.9|26741.9|26734.9|10
1650276900000|2022-04-18 10:15:00|26744.4|26737.4|26746.9|26739.9|26746.9|26739.9|26744.4|26737.4|0
1650277200000|2022-04-18 10:20:00|26749.4|26742.4|26754.4|26747.4|26756.9|26749.9|26746.9|26739.9|42
1650277500000|2022-04-18 10:25:00|26751.9|26744.9|26766.9|26759.9|26771.9|26764.9|26751.9|26744.9|30
1650277800000|2022-04-18 10:30:00|26769.4|26762.4|26761.9|26754.9|26769.4|26762.4|26756.9|26749.9|20
1650278100000|2022-04-18 10:35:00|26764.4|26757.4|26761.9|26754.9|26764.4|26757.4|26756.9|26749.9|7
1650278400000|2022-04-18 10:40:00|26759.4|26752.4|26761.9|26754.9|26766.9|26759.9|26756.9|26749.9|10
1650278700000|2022-04-18 10:45:00|26764.4|26757.4|26761.9|26754.9|26764.4|26757.4|26756.9|26749.9|10
1650279000000|2022-04-18 10:50:00|26759.4|26752.4|26761.9|26754.9|26761.9|26754.9|26756.9|26749.9|5
1650279300000|2022-04-18 10:55:00|26759.4|26752.4|26756.9|26749.9|26761.9|26754.9|26751.9|26744.9|19
1650279600000|2022-04-18 11:00:00|26761.9|26754.9|26771.9|26764.9|26776.9|26769.9|26759.4|26752.4|37
1650279900000|2022-04-18 11:05:00|26774.4|26767.4|26791.9|26784.9|26796.9|26789.9|26774.4|26767.4|164
1650280200000|2022-04-18 11:10:00|26794.4|26787.4|26864.4|26857.4|26864.4|26857.4|26791.9|26784.9|355
1650280500000|2022-04-18 11:15:00|26866.9|26859.9|26864.4|26857.4|26886.9|26879.9|26859.4|26852.4|185
1650280800000|2022-04-18 11:20:00|26861.9|26854.9|26846.9|26839.9|26864.4|26857.4|26844.4|26837.4|53
1650281100000|2022-04-18 11:25:00|26844.4|26837.4|26846.9|26839.9|26846.9|26839.9|26836.9|26829.9|17
1650281400000|2022-04-18 11:30:00|26849.4|26842.4|26849.4|26842.4|26859.4|26852.4|26836.9|26829.9|59
1650281700000|2022-04-18 11:35:00|26846.9|26839.9|26831.9|26824.9|26846.9|26839.9|26831.9|26824.9|32
1650282000000|2022-04-18 11:40:00|26829.4|26822.4|26834.4|26827.4|26834.4|26827.4|26826.9|26819.9|20
1650282300000|2022-04-18 11:45:00|26831.9|26824.9|26809.4|26802.4|26834.4|26827.4|26806.9|26799.9|99
1650282600000|2022-04-18 11:50:00|26796.9|26789.9|26776.9|26769.9|26806.9|26799.9|26766.9|26759.9|339
1650282900000|2022-04-18 11:55:00|26779.4|26772.4|26766.9|26759.9|26779.4|26772.4|26756.9|26749.9|68
1650283200000|2022-04-18 12:00:00|26769.4|26762.4|26766.9|26759.9|26784.4|26777.4|26766.9|26759.9|55
1650283500000|2022-04-18 12:05:00|26769.4|26762.4|26766.9|26759.9|26781.9|26774.9|26761.9|26754.9|32
1650283800000|2022-04-18 12:10:00|26761.9|26754.9|26761.9|26754.9|26766.9|26759.9|26746.9|26739.9|56
1650284100000|2022-04-18 12:15:00|26759.4|26752.4|26761.9|26754.9|26771.9|26764.9|26751.9|26744.9|20
1650284400000|2022-04-18 12:20:00|26766.9|26759.9|26761.9|26754.9|26766.9|26759.9|26756.9|26749.9|69
1650284700000|2022-04-18 12:25:00|26756.9|26749.9|26766.9|26759.9|26769.4|26762.4|26756.9|26749.9|29
1650285000000|2022-04-18 12:30:00|26769.4|26762.4|26761.9|26754.9|26769.4|26762.4|26754.4|26747.4|28
1650285300000|2022-04-18 12:35:00|26759.4|26752.4|26771.9|26764.9|26776.9|26769.9|26759.4|26752.4|47
1650285600000|2022-04-18 12:40:00|26774.4|26767.4|26769.4|26762.4|26776.9|26769.9|26766.9|26759.9|11
1650285900000|2022-04-18 12:45:00|26766.9|26759.9|26769.4|26762.4|26776.9|26769.9|26766.9|26759.9|21
1650286200000|2022-04-18 12:50:00|26766.9|26759.9|26766.9|26759.9|26771.9|26764.9|26764.4|26757.4|7
1650286500000|2022-04-18 12:55:00|26771.9|26764.9|26761.9|26754.9|26774.4|26767.4|26761.9|26754.9|19
1650286800000|2022-04-18 13:00:00|26764.4|26757.4|26769.4|26762.4|26776.9|26769.9|26754.4|26747.4|35
1650287100000|2022-04-18 13:05:00|26771.9|26764.9|26771.9|26764.9|26774.4|26767.4|26764.4|26757.4|13
1650287400000|2022-04-18 13:10:00|26769.4|26762.4|26774.4|26767.4|26776.9|26769.9|26766.9|26759.9|31
1650287700000|2022-04-18 13:15:00|26776.9|26769.9|26771.9|26764.9|26779.4|26772.4|26771.9|26764.9|14
1650288000000|2022-04-18 13:20:00|26774.4|26767.4|26781.9|26774.9|26781.9|26774.9|26774.4|26767.4|10
1650288300000|2022-04-18 13:25:00|26779.4|26772.4|26774.4|26767.4|26779.4|26772.4|26761.9|26754.9|41
1650288600000|2022-04-18 13:30:00|26776.9|26769.9|26816.9|26809.9|26846.9|26839.9|26776.9|26769.9|375
1650288900000|2022-04-18 13:35:00|26814.4|26807.4|26871.9|26864.9|26911.9|26904.9|26811.9|26804.9|662
1650289200000|2022-04-18 13:40:00|26866.9|26859.9|26876.9|26869.9|26889.4|26882.4|26841.9|26834.9|281
1650289500000|2022-04-18 13:45:00|26881.9|26874.9|26884.4|26877.4|26884.4|26877.4|26846.9|26839.9|228
1650289800000|2022-04-18 13:50:00|26886.9|26879.9|26816.9|26809.9|26886.9|26879.9|26791.9|26784.9|682
1650290100000|2022-04-18 13:55:00|26814.4|26807.4|26816.9|26809.9|26819.4|26812.4|26796.9|26789.9|94
1650290400000|2022-04-18 14:00:00|26814.4|26807.4|26831.9|26824.9|26831.9|26824.9|26786.9|26779.9|239
1650290700000|2022-04-18 14:05:00|26834.4|26827.4|26791.9|26784.9|26836.9|26829.9|26786.9|26779.9|151
1650291000000|2022-04-18 14:10:00|26786.9|26779.9|26826.9|26819.9|26831.9|26824.9|26786.9|26779.9|109
1650291300000|2022-04-18 14:15:00|26824.4|26817.4|26841.9|26834.9|26841.9|26834.9|26814.4|26807.4|186
1650291600000|2022-04-18 14:20:00|26844.4|26837.4|26911.9|26904.9|26924.4|26917.4|26836.9|26829.9|428
1650291900000|2022-04-18 14:25:00|26914.4|26907.4|26891.9|26884.9|26916.9|26909.9|26876.9|26869.9|288
1650292200000|2022-04-18 14:30:00|26894.4|26887.4|26901.9|26894.9|26901.9|26894.9|26889.4|26882.4|104
1650292500000|2022-04-18 14:35:00|26904.4|26897.4|26916.9|26909.9|26916.9|26909.9|26891.9|26884.9|85
1650292800000|2022-04-18 14:40:00|26919.4|26912.4|26926.9|26919.9|26944.4|26937.4|26919.4|26912.4|218
1650293100000|2022-04-18 14:45:00|26931.9|26924.9|26926.9|26919.9|26941.9|26934.9|26911.9|26904.9|85
1650293400000|2022-04-18 14:50:00|26924.4|26917.4|26904.4|26897.4|26926.9|26919.9|26896.9|26889.9|77
1650293700000|2022-04-18 14:55:00|26906.9|26899.9|26906.9|26899.9|26906.9|26899.9|26884.4|26877.4|76
1650294000000|2022-04-18 15:00:00|26901.9|26894.9|26921.9|26914.9|26921.9|26914.9|26896.9|26889.9|70
1650294300000|2022-04-18 15:05:00|26926.9|26919.9|26916.9|26909.9|26929.4|26922.4|26916.9|26909.9|38
1650294600000|2022-04-18 15:10:00|26914.4|26907.4|26926.9|26919.9|26931.9|26924.9|26909.4|26902.4|84
1650294900000|2022-04-18 15:15:00|26921.9|26914.9|26896.9|26889.9|26921.9|26914.9|26889.4|26882.4|63
1650295200000|2022-04-18 15:20:00|26899.4|26892.4|26851.9|26844.9|26901.9|26894.9|26846.9|26839.9|267
1650295500000|2022-04-18 15:25:00|26846.9|26839.9|26854.4|26847.4|26859.4|26852.4|26836.9|26829.9|414
1650295800000|2022-04-18 15:30:00|26851.9|26844.9|26856.9|26849.9|26869.4|26862.4|26844.4|26837.4|94
1650296100000|2022-04-18 15:35:00|26859.4|26852.4|26841.9|26834.9|26861.9|26854.9|26841.9|26834.9|117
1650296400000|2022-04-18 15:40:00|26844.4|26837.4|26851.9|26844.9|26851.9|26844.9|26836.9|26829.9|44
1650296700000|2022-04-18 15:45:00|26846.9|26839.9|26821.9|26814.9|26856.9|26849.9|26816.9|26809.9|63
1650297000000|2022-04-18 15:50:00|26819.4|26812.4|26846.9|26839.9|26849.4|26842.4|26816.9|26809.9|66
1650297300000|2022-04-18 15:55:00|26844.4|26837.4|26859.4|26852.4|26869.4|26862.4|26844.4|26837.4|86
1650297600000|2022-04-18 16:00:00|26856.9|26849.9|26841.9|26834.9|26861.9|26854.9|26834.4|26827.4|48
1650297900000|2022-04-18 16:05:00|26836.9|26829.9|26831.9|26824.9|26849.4|26842.4|26831.9|26824.9|54
1650298200000|2022-04-18 16:10:00|26834.4|26827.4|26819.4|26812.4|26836.9|26829.9|26816.9|26809.9|58
1650298500000|2022-04-18 16:15:00|26816.9|26809.9|26809.4|26802.4|26821.9|26814.9|26806.9|26799.9|67
1650298800000|2022-04-18 16:20:00|26806.9|26799.9|26806.9|26799.9|26816.9|26809.9|26796.9|26789.9|189
1650299100000|2022-04-18 16:25:00|26804.4|26797.4|26801.9|26794.9|26806.9|26799.9|26791.9|26784.9|33
1650299400000|2022-04-18 16:30:00|26796.9|26789.9|26806.9|26799.9|26811.9|26804.9|26796.9|26789.9|14
1650299700000|2022-04-18 16:35:00|26811.9|26804.9|26806.9|26799.9|26816.9|26809.9|26801.9|26794.9|19
1650300000000|2022-04-18 16:40:00|26809.4|26802.4|26824.4|26817.4|26824.4|26817.4|26791.9|26784.9|31
1650300300000|2022-04-18 16:45:00|26821.9|26814.9|26821.9|26814.9|26831.9|26824.9|26816.9|26809.9|21
1650300600000|2022-04-18 16:50:00|26819.4|26812.4|26836.9|26829.9|26839.4|26832.4|26816.9|26809.9|28
1650300900000|2022-04-18 16:55:00|26834.4|26827.4|26839.4|26832.4|26841.9|26834.9|26831.9|26824.9|62
1650301200000|2022-04-18 17:00:00|26841.9|26834.9|26826.9|26819.9|26841.9|26834.9|26821.9|26814.9|23
1650301500000|2022-04-18 17:05:00|26821.9|26814.9|26851.9|26844.9|26854.4|26847.4|26821.9|26814.9|44
1650301800000|2022-04-18 17:10:00|26856.9|26849.9|26851.9|26844.9|26871.9|26864.9|26846.9|26839.9|68
1650302100000|2022-04-18 17:15:00|26849.4|26842.4|26836.9|26829.9|26851.9|26844.9|26831.9|26824.9|19
1650302400000|2022-04-18 17:20:00|26839.4|26832.4|26854.4|26847.4|26861.9|26854.9|26831.9|26824.9|43
1650302700000|2022-04-18 17:25:00|26856.9|26849.9|26861.9|26854.9|26861.9|26854.9|26844.4|26837.4|18
1650303000000|2022-04-18 17:30:00|26859.4|26852.4|26919.4|26912.4|26919.4|26912.4|26856.9|26849.9|117
1650303300000|2022-04-18 17:35:00|26916.9|26909.9|26941.9|26934.9|26941.9|26934.9|26911.9|26904.9|219
1650303600000|2022-04-18 17:40:00|26944.4|26937.4|26949.4|26942.4|26956.9|26949.9|26936.9|26929.9|143
1650303900000|2022-04-18 17:45:00|26946.9|26939.9|26974.4|26967.4|26979.4|26972.4|26939.4|26932.4|76
1650304200000|2022-04-18 17:50:00|26971.9|26964.9|26986.9|26979.9|27009.4|27002.4|26971.9|26964.9|733
1650304500000|2022-04-18 17:55:00|26989.4|26982.4|27006.9|26999.9|27016.9|27009.9|26989.4|26982.4|221
1650304800000|2022-04-18 18:00:00|27011.9|27004.9|27024.4|27017.4|27031.9|27024.9|27001.9|26994.9|197
1650305100000|2022-04-18 18:05:00|27026.9|27019.9|27006.9|26999.9|27026.9|27019.9|26999.4|26992.4|83
1650305400000|2022-04-18 18:10:00|27001.9|26994.9|26999.4|26992.4|27004.4|26997.4|26986.9|26979.9|92
1650305700000|2022-04-18 18:15:00|27001.9|26994.9|26971.9|26964.9|27019.4|27012.4|26966.9|26959.9|124
1650306000000|2022-04-18 18:20:00|26969.4|26962.4|27011.9|27004.9|27011.9|27004.9|26961.9|26954.9|119
1650306300000|2022-04-18 18:25:00|27009.4|27002.4|26979.4|26972.4|27021.9|27014.9|26971.9|26964.9|105
1650306600000|2022-04-18 18:30:00|26981.9|26974.9|26991.9|26984.9|26996.9|26989.9|26976.9|26969.9|51
1650306900000|2022-04-18 18:35:00|26989.4|26982.4|26991.9|26984.9|27001.9|26994.9|26979.4|26972.4|55
1650307200000|2022-04-18 18:40:00|26989.4|26982.4|26976.9|26969.9|26996.9|26989.9|26971.9|26964.9|49
1650307500000|2022-04-18 18:45:00|26974.4|26967.4|26966.9|26959.9|26976.9|26969.9|26956.9|26949.9|61
1650307800000|2022-04-18 18:50:00|26964.4|26957.4|26984.4|26977.4|26986.9|26979.9|26961.9|26954.9|64
1650308100000|2022-04-18 18:55:00|26981.9|26974.9|26959.4|26952.4|26986.9|26979.9|26956.9|26949.9|59
1650308400000|2022-04-18 19:00:00|26956.9|26949.9|26904.4|26897.4|26969.4|26962.4|26901.9|26894.9|514
1650308700000|2022-04-18 19:05:00|26906.9|26899.9|26911.9|26904.9|26934.4|26927.4|26891.9|26884.9|324
1650309000000|2022-04-18 19:10:00|26916.9|26909.9|26906.9|26899.9|26931.9|26924.9|26896.9|26889.9|121
1650309300000|2022-04-18 19:15:00|26904.4|26897.4|26896.9|26889.9|26921.9|26914.9|26889.4|26882.4|62
1650309600000|2022-04-18 19:20:00|26899.4|26892.4|26886.9|26879.9|26911.9|26904.9|26876.9|26869.9|40
1650309900000|2022-04-18 19:25:00|26884.4|26877.4|26871.9|26864.9|26891.9|26884.9|26871.9|26864.9|48
1650310200000|2022-04-18 19:30:00|26869.4|26862.4|26834.4|26827.4|26869.4|26862.4|26831.9|26824.9|90
1650310500000|2022-04-18 19:35:00|26831.9|26824.9|26826.9|26819.9|26836.9|26829.9|26811.9|26804.9|61
1650310800000|2022-04-18 19:40:00|26829.4|26822.4|26841.9|26834.9|26846.9|26839.9|26811.9|26804.9|56
1650311100000|2022-04-18 19:45:00|26836.9|26829.9|26786.9|26779.9|26836.9|26829.9|26781.9|26774.9|235
1650311400000|2022-04-18 19:50:00|26781.9|26774.9|26816.9|26809.9|26816.9|26809.9|26774.4|26767.4|256
1650311700000|2022-04-18 19:55:00|26814.4|26807.4|26856.9|26849.9|26856.9|26849.9|26811.9|26804.9|262
1650312000000|2022-04-18 20:00:00|26859.4|26852.4|26926.9|26919.9|26934.4|26927.4|26856.9|26849.9|279
1650312300000|2022-04-18 20:05:00|26924.4|26917.4|26939.4|26932.4|26976.9|26969.9|26911.9|26904.9|404
1650312600000|2022-04-18 20:10:00|26936.9|26929.9|26941.9|26934.9|26944.4|26937.4|26931.9|26924.9|51
1650312900000|2022-04-18 20:15:00|26944.4|26937.4|26956.9|26949.9|26969.4|26962.4|26941.9|26934.9|30
1650313200000|2022-04-18 20:20:00|26959.4|26952.4|26959.4|26952.4|26964.4|26957.4|26951.9|26944.9|65
1650313500000|2022-04-18 20:25:00|26956.9|26949.9|26954.4|26947.4|26956.9|26949.9|26949.4|26942.4|40
1650313800000|2022-04-18 20:30:00|26956.9|26949.9|26939.4|26932.4|26959.4|26952.4|26936.9|26929.9|85
1650314100000|2022-04-18 20:35:00|26941.9|26934.9|26949.4|26942.4|26951.9|26944.9|26941.9|26934.9|12
1650314400000|2022-04-18 20:40:00|26951.9|26944.9|26954.4|26947.4|26961.9|26954.9|26951.9|26944.9|5
1650314700000|2022-04-18 20:45:00|26956.9|26949.9|26959.4|26952.4|26966.9|26959.9|26956.9|26949.9|29
1650315000000|2022-04-18 20:50:00|26951.9|26944.9|26924.4|26917.4|26954.4|26947.4|26921.9|26914.9|52
1650315300000|2022-04-18 20:55:00|26926.9|26919.9|26925.9|26910.9|26931.9|26924.9|26921.9|26910.9|18
1650315600000|2022-04-18 21:00:00|26928.4|26913.4|26943.4|26928.4|26960.9|26945.9|26920.9|26905.9|27
1650315900000|2022-04-18 21:05:00|26945.9|26930.9|26943.4|26928.4|26945.9|26930.9|26943.4|26928.4|0
1650316500000|2022-04-18 21:15:00|26934.2|26904.2|26932.6|26902.6|26934.4|26904.4|26932.2|26902.2|10733
1650316800000|2022-04-18 21:20:00|26932.5|26902.5|26935.9|26905.9|26935.9|26905.9|26932.5|26902.5|0
1650317100000|2022-04-18 21:25:00|26935.8|26905.8|26933.4|26903.4|26936|26906|26933.4|26903.4|0
1650317400000|2022-04-18 21:30:00|26933.5|26903.5|26933.5|26903.5|26933.8|26903.8|26933.1|26903.1|0
1650317700000|2022-04-18 21:35:00|26933.9|26903.9|26935.6|26905.6|26935.6|26905.6|26933.6|26903.6|0
1650318000000|2022-04-18 21:40:00|26936|26906|26937.5|26907.5|26937.7|26907.7|26935.3|26905.3|0
1650318300000|2022-04-18 21:45:00|26937.8|26907.8|26936.3|26906.3|26938.8|26908.8|26936.3|26906.3|0
1650318600000|2022-04-18 21:50:00|26937.6|26907.6|26938.7|26908.7|26939.9|26909.9|26936.3|26906.3|0
1650318900000|2022-04-18 21:55:00|26938.1|26908.1|26938.3|26908.3|26940.7|26910.7|26938.1|26908.1|0
1650319200000|2022-04-18 22:00:00|26931.8|26901.8|26940.9|26925.9|26945.9|26930.9|26930.9|26901.6|7
1650319500000|2022-04-18 22:05:00|26938.4|26923.4|26928.4|26913.4|26938.4|26923.4|26928.4|26913.4|3
1650319800000|2022-04-18 22:10:00|26925.9|26910.9|26935.9|26920.9|26935.9|26920.9|26920.9|26905.9|9
1650320400000|2022-04-18 22:20:00|26933.4|26918.4|26953.4|26938.4|26953.4|26938.4|26933.4|26918.4|5
1650320700000|2022-04-18 22:25:00|26950.9|26935.9|26950.9|26935.9|26950.9|26935.9|26950.9|26935.9|0
1650321000000|2022-04-18 22:30:00|26960.9|26945.9|26973.4|26958.4|26973.4|26958.4|26960.9|26945.9|42
1650321600000|2022-04-18 22:40:00|26968.4|26953.4|26968.4|26953.4|26970.9|26955.9|26968.4|26953.4|9
1650321900000|2022-04-18 22:45:00|26965.9|26950.9|26965.9|26950.9|26965.9|26950.9|26963.4|26948.4|5
1650322200000|2022-04-18 22:50:00|26960.9|26945.9|26960.9|26945.9|26960.9|26945.9|26960.9|26945.9|3
1650322500000|2022-04-18 22:55:00|26963.4|26948.4|26963.4|26948.4|26963.4|26948.4|26963.4|26948.4|4
1650322800000|2022-04-18 23:00:00|26955.9|26940.9|26975.9|26960.9|26988.4|26973.4|26955.9|26940.9|48
1650323100000|2022-04-18 23:05:00|26980.9|26965.9|26975.9|26960.9|26980.9|26965.9|26970.9|26955.9|5
1650323400000|2022-04-18 23:10:00|26973.4|26958.4|26980.9|26965.9|26980.9|26965.9|26970.9|26955.9|4
1650323700000|2022-04-18 23:15:00|26978.4|26963.4|26975.9|26960.9|26978.4|26963.4|26970.9|26955.9|3
1650324000000|2022-04-18 23:20:00|26973.4|26958.4|26973.4|26958.4|26975.9|26960.9|26973.4|26958.4|3
1650324300000|2022-04-18 23:25:00|26970.9|26955.9|26965.9|26950.9|26973.4|26958.4|26965.9|26950.9|9
1650324600000|2022-04-18 23:30:00|26963.4|26948.4|26941.9|26934.9|26965.9|26957.4|26931.9|26924.9|11860
1650324900000|2022-04-18 23:35:00|26944.4|26937.4|26941.9|26934.9|26946.9|26939.9|26931.9|26924.9|106
1650325200000|2022-04-18 23:40:00|26946.9|26939.9|26976.9|26969.9|26989.4|26982.4|26941.9|26934.9|197
1650325500000|2022-04-18 23:45:00|26974.4|26967.4|27056.9|27049.9|27084.4|27077.4|26969.4|26962.4|797
1650325800000|2022-04-18 23:50:00|27054.4|27047.4|27056.9|27049.9|27081.9|27074.9|27046.9|27039.9|430
1650326100000|2022-04-18 23:55:00|27059.4|27052.4|27091.9|27084.9|27109.4|27102.4|27056.9|27049.9|644
1650326400000|2022-04-19 00:00:00|27094.4|27087.4|27076.9|27069.9|27111.9|27104.9|27059.4|27052.4|1360
1650326700000|2022-04-19 00:05:00|27074.4|27067.4|26996.9|26989.9|27094.4|27087.4|26994.4|26987.4|643
1650327000000|2022-04-19 00:10:00|27004.4|26997.4|27049.4|27042.4|27049.4|27042.4|26996.9|26989.9|484
1650327300000|2022-04-19 00:15:00|27046.9|27039.9|26989.4|26982.4|27051.9|27044.9|26976.9|26969.9|405
1650327600000|2022-04-19 00:20:00|26986.9|26979.9|26981.9|26974.9|27006.9|26999.9|26971.9|26964.9|201
1650327900000|2022-04-19 00:25:00|26984.4|26977.4|26979.4|26972.4|27004.4|26997.4|26976.9|26969.9|178
1650328200000|2022-04-19 00:30:00|26976.9|26969.9|26946.9|26939.9|26989.4|26982.4|26931.9|26924.9|567
1650328500000|2022-04-19 00:35:00|26939.4|26932.4|26921.9|26914.9|26959.4|26952.4|26921.9|26914.9|237
1650328800000|2022-04-19 00:40:00|26919.4|26912.4|26906.9|26899.9|26926.9|26919.9|26896.9|26889.9|543
1650329100000|2022-04-19 00:45:00|26904.4|26897.4|26836.9|26829.9|26906.9|26899.9|26831.9|26824.9|610
1650329400000|2022-04-19 00:50:00|26841.9|26834.9|26841.9|26834.9|26861.9|26854.9|26821.9|26814.9|565
1650329700000|2022-04-19 00:55:00|26844.4|26837.4|26816.9|26809.9|26846.9|26839.9|26811.9|26804.9|386
1650330000000|2022-04-19 01:00:00|26811.9|26804.9|26791.9|26784.9|26821.9|26814.9|26771.9|26764.9|547
1650330300000|2022-04-19 01:05:00|26794.4|26787.4|26809.4|26802.4|26811.9|26804.9|26786.9|26779.9|345
1650330600000|2022-04-19 01:10:00|26806.9|26799.9|26836.9|26829.9|26844.4|26837.4|26796.9|26789.9|465
1650330900000|2022-04-19 01:15:00|26834.4|26827.4|26786.9|26779.9|26846.9|26839.9|26786.9|26779.9|496
1650331200000|2022-04-19 01:20:00|26784.4|26777.4|26821.9|26814.9|26826.9|26819.9|26781.9|26774.9|274
1650331500000|2022-04-19 01:25:00|26824.4|26817.4|26871.9|26864.9|26871.9|26864.9|26816.9|26809.9|312
1650331800000|2022-04-19 01:30:00|26874.4|26867.4|26856.9|26849.9|26876.9|26869.9|26851.9|26844.9|210
1650332100000|2022-04-19 01:35:00|26859.4|26852.4|26916.9|26909.9|26924.4|26917.4|26859.4|26852.4|518
1650332400000|2022-04-19 01:40:00|26919.4|26912.4|26871.9|26864.9|26931.9|26924.9|26861.9|26854.9|434
1650332700000|2022-04-19 01:45:00|26874.4|26867.4|26911.9|26904.9|26916.9|26909.9|26871.9|26864.9|149
1650333000000|2022-04-19 01:50:00|26906.9|26899.9|26901.9|26894.9|26909.4|26902.4|26876.9|26869.9|173
1650333300000|2022-04-19 01:55:00|26899.4|26892.4|26866.9|26859.9|26906.9|26899.9|26866.9|26859.9|120
1650333600000|2022-04-19 02:00:00|26869.4|26862.4|26881.9|26874.9|26891.9|26884.9|26851.9|26844.9|160
1650333900000|2022-04-19 02:05:00|26879.4|26872.4|26886.9|26879.9|26886.9|26879.9|26866.9|26859.9|113
1650334200000|2022-04-19 02:10:00|26881.9|26874.9|26846.9|26839.9|26881.9|26874.9|26846.9|26839.9|236
1650334500000|2022-04-19 02:15:00|26849.4|26842.4|26876.9|26869.9|26879.4|26872.4|26844.4|26837.4|158
1650334800000|2022-04-19 02:20:00|26869.4|26862.4|26851.9|26844.9|26871.9|26864.9|26844.4|26837.4|248
1650335100000|2022-04-19 02:25:00|26849.4|26842.4|26826.9|26819.9|26851.9|26844.9|26816.9|26809.9|419
1650335400000|2022-04-19 02:30:00|26824.4|26817.4|26861.9|26854.9|26861.9|26854.9|26816.9|26809.9|284
1650335700000|2022-04-19 02:35:00|26864.4|26857.4|26886.9|26879.9|26891.9|26884.9|26864.4|26857.4|84
1650336000000|2022-04-19 02:40:00|26889.4|26882.4|26879.4|26872.4|26889.4|26882.4|26874.4|26867.4|75
1650336300000|2022-04-19 02:45:00|26881.9|26874.9|26886.9|26879.9|26891.9|26884.9|26876.9|26869.9|78
1650336600000|2022-04-19 02:50:00|26889.4|26882.4|26881.9|26874.9|26896.9|26889.9|26879.4|26872.4|52
1650336900000|2022-04-19 02:55:00|26884.4|26877.4|26881.9|26874.9|26886.9|26879.9|26874.4|26867.4|60
1650337200000|2022-04-19 03:00:00|26884.4|26877.4|26886.9|26879.9|26891.9|26884.9|26871.9|26864.9|86
1650337500000|2022-04-19 03:05:00|26884.4|26877.4|26876.9|26869.9|26886.9|26879.9|26876.9|26869.9|128
1650337800000|2022-04-19 03:10:00|26879.4|26872.4|26901.9|26894.9|26911.9|26904.9|26871.9|26864.9|152
1650338100000|2022-04-19 03:15:00|26899.4|26892.4|26919.4|26912.4|26921.9|26914.9|26891.9|26884.9|110
1650338400000|2022-04-19 03:20:00|26916.9|26909.9|26946.9|26939.9|26961.9|26954.9|26916.9|26909.9|374
1650338700000|2022-04-19 03:25:00|26951.9|26944.9|26931.9|26924.9|26951.9|26944.9|26931.9|26924.9|164
1650339000000|2022-04-19 03:30:00|26936.9|26929.9|26956.9|26949.9|26976.9|26969.9|26931.9|26924.9|353
1650339300000|2022-04-19 03:35:00|26954.4|26947.4|26946.9|26939.9|26961.9|26954.9|26934.4|26927.4|132
1650339600000|2022-04-19 03:40:00|26944.4|26937.4|26941.9|26934.9|26954.4|26947.4|26936.9|26929.9|137
1650339900000|2022-04-19 03:45:00|26939.4|26932.4|26951.9|26944.9|26956.9|26949.9|26929.4|26922.4|158
1650340200000|2022-04-19 03:50:00|26954.4|26947.4|26951.9|26944.9|26976.9|26969.9|26946.9|26939.9|250
1650340500000|2022-04-19 03:55:00|26949.4|26942.4|26956.9|26949.9|26966.9|26959.9|26949.4|26942.4|118
1650340800000|2022-04-19 04:00:00|26959.4|26952.4|26961.9|26954.9|26969.4|26962.4|26956.9|26949.9|120
1650341100000|2022-04-19 04:05:00|26964.4|26957.4|26971.9|26964.9|26986.9|26979.9|26961.9|26954.9|276
1650341400000|2022-04-19 04:10:00|26974.4|26967.4|26966.9|26959.9|26979.4|26972.4|26966.9|26959.9|134
1650341700000|2022-04-19 04:15:00|26964.4|26957.4|26971.9|26964.9|26974.4|26967.4|26961.9|26954.9|138
1650342000000|2022-04-19 04:20:00|26969.4|26962.4|26961.9|26954.9|26971.9|26964.9|26961.9|26954.9|131
1650342300000|2022-04-19 04:25:00|26956.9|26949.9|26961.9|26954.9|26966.9|26959.9|26956.9|26949.9|156
1650342600000|2022-04-19 04:30:00|26964.4|26957.4|26961.9|26954.9|26966.9|26959.9|26951.9|26944.9|206
1650342900000|2022-04-19 04:35:00|26964.4|26957.4|26961.9|26954.9|26979.4|26972.4|26956.9|26949.9|152
1650343200000|2022-04-19 04:40:00|26964.4|26957.4|26971.9|26964.9|26976.9|26969.9|26964.4|26957.4|105
1650343500000|2022-04-19 04:45:00|26969.4|26962.4|26966.9|26959.9|26971.9|26964.9|26959.4|26952.4|45
1650343800000|2022-04-19 04:50:00|26971.9|26964.9|26976.9|26969.9|26976.9|26969.9|26966.9|26959.9|256
1650344100000|2022-04-19 04:55:00|26979.4|26972.4|26986.9|26979.9|26991.9|26984.9|26979.4|26972.4|117
1650344400000|2022-04-19 05:00:00|26989.4|26982.4|26974.4|26967.4|26996.9|26989.9|26971.9|26964.9|196
1650344700000|2022-04-19 05:05:00|26976.9|26969.9|26976.9|26969.9|26981.9|26974.9|26961.9|26954.9|178
1650345000000|2022-04-19 05:10:00|26979.4|26972.4|26976.9|26969.9|26986.9|26979.9|26976.9|26969.9|170
1650345300000|2022-04-19 05:15:00|26979.4|26972.4|26971.9|26964.9|26984.4|26977.4|26966.9|26959.9|131
1650345600000|2022-04-19 05:20:00|26969.4|26962.4|26981.9|26974.9|26986.9|26979.9|26961.9|26954.9|133
1650345900000|2022-04-19 05:25:00|26976.9|26969.9|27001.9|26994.9|27006.9|26999.9|26976.9|26969.9|458
1650346200000|2022-04-19 05:30:00|26999.4|26992.4|26996.9|26989.9|27011.9|27004.9|26981.9|26974.9|188
1650346500000|2022-04-19 05:35:00|26991.9|26984.9|26994.4|26987.4|27006.9|26999.9|26986.9|26979.9|224
1650346800000|2022-04-19 05:40:00|26996.9|26989.9|27011.9|27004.9|27016.9|27009.9|26991.9|26984.9|413
1650347100000|2022-04-19 05:45:00|27006.9|26999.9|27006.9|26999.9|27016.9|27009.9|27004.4|26997.4|213
1650347400000|2022-04-19 05:50:00|27009.4|27002.4|27016.9|27009.9|27021.9|27014.9|27006.9|26999.9|241
1650347700000|2022-04-19 05:55:00|27019.4|27012.4|26996.9|26989.9|27021.9|27014.9|26996.9|26989.9|906
1650348000000|2022-04-19 06:00:00|26991.9|26984.9|26991.9|26984.9|26999.4|26992.4|26971.9|26964.9|959
1650348300000|2022-04-19 06:05:00|26996.9|26989.9|27026.9|27019.9|27041.9|27034.9|26976.9|26969.9|747
1650348600000|2022-04-19 06:10:00|27024.4|27017.4|27051.9|27044.9|27056.9|27049.9|27021.9|27014.9|430
1650348900000|2022-04-19 06:15:00|27056.9|27049.9|27056.9|27049.9|27079.4|27072.4|27051.9|27044.9|686
1650349200000|2022-04-19 06:20:00|27051.9|27044.9|27056.9|27049.9|27061.9|27054.9|27051.9|27044.9|298
1650349500000|2022-04-19 06:25:00|27059.4|27052.4|27046.9|27039.9|27061.9|27054.9|27046.9|27039.9|107
1650349800000|2022-04-19 06:30:00|27044.4|27037.4|27036.9|27029.9|27044.4|27037.4|27014.4|27007.4|286
1650350100000|2022-04-19 06:35:00|27039.4|27032.4|27031.9|27024.9|27041.9|27034.9|27029.4|27022.4|32
1650350400000|2022-04-19 06:40:00|27034.4|27027.4|27036.9|27029.9|27039.4|27032.4|27021.9|27014.9|63
1650350700000|2022-04-19 06:45:00|27034.4|27027.4|27036.9|27029.9|27036.9|27029.9|27029.4|27022.4|21
1650351000000|2022-04-19 06:50:00|27034.4|27027.4|27029.4|27022.4|27034.4|27027.4|27026.9|27019.9|47
1650351300000|2022-04-19 06:55:00|27031.9|27024.9|27014.4|27007.4|27034.4|27027.4|27006.9|26999.9|68
1650351600000|2022-04-19 07:00:00|27011.9|27004.9|26996.9|26989.9|27011.9|27004.9|26961.9|26954.9|166
1650351900000|2022-04-19 07:05:00|26999.4|26992.4|26994.4|26987.4|27011.9|27004.9|26974.4|26967.4|108
1650352200000|2022-04-19 07:10:00|26991.9|26984.9|26931.9|26924.9|26994.4|26987.4|26926.9|26919.9|180
1650352500000|2022-04-19 07:15:00|26929.4|26922.4|26921.9|26914.9|26939.4|26932.4|26899.4|26892.4|259
1650352800000|2022-04-19 07:20:00|26924.4|26917.4|26926.9|26919.9|26934.4|26927.4|26911.9|26904.9|116
1650353100000|2022-04-19 07:25:00|26934.4|26927.4|26949.4|26942.4|26951.9|26944.9|26931.9|26924.9|112
1650353400000|2022-04-19 07:30:00|26951.9|26944.9|26941.9|26934.9|26966.9|26959.9|26939.4|26932.4|241
1650353700000|2022-04-19 07:35:00|26939.4|26932.4|26916.9|26909.9|26941.9|26934.9|26904.4|26897.4|200
1650354000000|2022-04-19 07:40:00|26914.4|26907.4|26924.4|26917.4|26926.9|26919.9|26896.9|26889.9|113
1650354300000|2022-04-19 07:45:00|26926.9|26919.9|26956.9|26949.9|26961.9|26954.9|26919.4|26912.4|139
1650354600000|2022-04-19 07:50:00|26959.4|26952.4|26971.9|26964.9|26976.9|26969.9|26959.4|26952.4|28
1650354900000|2022-04-19 07:55:00|26974.4|26967.4|26991.9|26984.9|27014.4|27007.4|26971.9|26964.9|123
1650355200000|2022-04-19 08:00:00|26989.4|26982.4|27006.9|26999.9|27011.9|27004.9|26986.9|26979.9|106
1650355500000|2022-04-19 08:05:00|27009.4|27002.4|27014.4|27007.4|27039.4|27032.4|27001.9|26994.9|45
1650355800000|2022-04-19 08:10:00|27011.9|27004.9|27001.9|26994.9|27016.9|27009.9|26999.4|26992.4|57
1650356100000|2022-04-19 08:15:00|27006.9|26999.9|27006.9|26999.9|27016.9|27009.9|27004.4|26997.4|25
1650356400000|2022-04-19 08:20:00|27009.4|27002.4|27019.4|27012.4|27031.9|27024.9|27006.9|26999.9|38
1650356700000|2022-04-19 08:25:00|27021.9|27014.9|27016.9|27009.9|27026.9|27019.9|27011.9|27004.9|36
1650357000000|2022-04-19 08:30:00|27019.4|27012.4|27031.9|27024.9|27041.9|27034.9|27011.9|27004.9|56
1650357300000|2022-04-19 08:35:00|27034.4|27027.4|27039.4|27032.4|27051.9|27044.9|27026.9|27019.9|55
1650357600000|2022-04-19 08:40:00|27036.9|27029.9|27036.9|27029.9|27066.9|27059.9|27031.9|27024.9|99
1650357900000|2022-04-19 08:45:00|27039.4|27032.4|26971.9|26964.9|27039.4|27032.4|26956.9|26949.9|250
1650358200000|2022-04-19 08:50:00|26969.4|26962.4|26951.9|26944.9|26981.9|26974.9|26951.9|26944.9|211
1650358500000|2022-04-19 08:55:00|26949.4|26942.4|26951.9|26944.9|26961.9|26954.9|26941.9|26934.9|81
1650358800000|2022-04-19 09:00:00|26946.9|26939.9|26951.9|26944.9|26954.4|26947.4|26929.4|26922.4|68
1650359100000|2022-04-19 09:05:00|26949.4|26942.4|26951.9|26944.9|26956.9|26949.9|26941.9|26934.9|72
1650359400000|2022-04-19 09:10:00|26949.4|26942.4|26926.9|26919.9|26951.9|26944.9|26916.9|26909.9|104
1650359700000|2022-04-19 09:15:00|26924.4|26917.4|26921.9|26914.9|26926.9|26919.9|26911.9|26904.9|20
1650360000000|2022-04-19 09:20:00|26919.4|26912.4|26906.9|26899.9|26931.9|26924.9|26906.9|26899.9|55
1650360300000|2022-04-19 09:25:00|26911.9|26904.9|26894.4|26887.4|26911.9|26904.9|26889.4|26882.4|250
1650360600000|2022-04-19 09:30:00|26891.9|26884.9|26901.9|26894.9|26906.9|26899.9|26876.9|26869.9|279
1650360900000|2022-04-19 09:35:00|26904.4|26897.4|26894.4|26887.4|26916.9|26909.9|26886.9|26879.9|55
1650361200000|2022-04-19 09:40:00|26896.9|26889.9|26891.9|26884.9|26899.4|26892.4|26881.9|26874.9|44
1650361500000|2022-04-19 09:45:00|26894.4|26887.4|26896.9|26889.9|26901.9|26894.9|26891.9|26884.9|15
1650361800000|2022-04-19 09:50:00|26899.4|26892.4|26866.9|26859.9|26901.9|26894.9|26866.9|26859.9|86
1650362100000|2022-04-19 09:55:00|26869.4|26862.4|26904.4|26897.4|26906.9|26899.9|26866.9|26859.9|56
1650362400000|2022-04-19 10:00:00|26901.9|26894.9|26901.9|26894.9|26916.9|26909.9|26896.9|26889.9|24
1650362700000|2022-04-19 10:05:00|26899.4|26892.4|26906.9|26899.9|26911.9|26904.9|26896.9|26889.9|102
1650363000000|2022-04-19 10:10:00|26901.9|26894.9|26911.9|26904.9|26911.9|26904.9|26896.9|26889.9|31
1650363300000|2022-04-19 10:15:00|26914.4|26907.4|26926.9|26919.9|26931.9|26924.9|26911.9|26904.9|48
1650363600000|2022-04-19 10:20:00|26924.4|26917.4|26931.9|26924.9|26931.9|26924.9|26921.9|26914.9|29
1650363900000|2022-04-19 10:25:00|26929.4|26922.4|26931.9|26924.9|26931.9|26924.9|26921.9|26914.9|58
1650364200000|2022-04-19 10:30:00|26929.4|26922.4|26921.9|26914.9|26931.9|26924.9|26916.9|26909.9|9
1650364500000|2022-04-19 10:35:00|26924.4|26917.4|26926.9|26919.9|26926.9|26919.9|26916.9|26909.9|24
1650364800000|2022-04-19 10:40:00|26924.4|26917.4|26936.9|26929.9|26941.9|26934.9|26916.9|26909.9|26
1650365100000|2022-04-19 10:45:00|26931.9|26924.9|26921.9|26914.9|26931.9|26924.9|26916.9|26909.9|12
1650365400000|2022-04-19 10:50:00|26919.4|26912.4|26931.9|26924.9|26931.9|26924.9|26919.4|26912.4|20
1650365700000|2022-04-19 10:55:00|26929.4|26922.4|26941.9|26934.9|26941.9|26934.9|26921.9|26914.9|42
1650366000000|2022-04-19 11:00:00|26939.4|26932.4|26951.9|26944.9|26951.9|26944.9|26936.9|26929.9|71
1650366300000|2022-04-19 11:05:00|26949.4|26942.4|26951.9|26944.9|26956.9|26949.9|26941.9|26934.9|104
1650366600000|2022-04-19 11:10:00|26949.4|26942.4|26946.9|26939.9|26951.9|26944.9|26944.4|26937.4|21
1650366900000|2022-04-19 11:15:00|26951.9|26944.9|26946.9|26939.9|26961.9|26954.9|26941.9|26934.9|45
1650367200000|2022-04-19 11:20:00|26941.9|26934.9|26946.9|26939.9|26951.9|26944.9|26936.9|26929.9|32
1650367500000|2022-04-19 11:25:00|26949.4|26942.4|26941.9|26934.9|26956.9|26949.9|26936.9|26929.9|50
1650367800000|2022-04-19 11:30:00|26939.4|26932.4|26941.9|26934.9|26946.9|26939.9|26936.9|26929.9|19
1650368100000|2022-04-19 11:35:00|26944.4|26937.4|26926.9|26919.9|26944.4|26937.4|26916.9|26909.9|171
1650368400000|2022-04-19 11:40:00|26921.9|26914.9|26921.9|26914.9|26931.9|26924.9|26921.9|26914.9|31
1650368700000|2022-04-19 11:45:00|26924.4|26917.4|26931.9|26924.9|26934.4|26927.4|26921.9|26914.9|19
1650369000000|2022-04-19 11:50:00|26934.4|26927.4|26949.4|26942.4|26951.9|26944.9|26934.4|26927.4|40
1650369300000|2022-04-19 11:55:00|26946.9|26939.9|26951.9|26944.9|26956.9|26949.9|26946.9|26939.9|24
1650369600000|2022-04-19 12:00:00|26954.4|26947.4|26956.9|26949.9|26959.4|26952.4|26941.9|26934.9|39
1650369900000|2022-04-19 12:05:00|26961.9|26954.9|26966.9|26959.9|26969.4|26962.4|26956.9|26949.9|46
1650370200000|2022-04-19 12:10:00|26964.4|26957.4|26951.9|26944.9|26969.4|26962.4|26946.9|26939.9|67
1650370500000|2022-04-19 12:15:00|26946.9|26939.9|26936.9|26929.9|26951.9|26944.9|26931.9|26924.9|67
1650370800000|2022-04-19 12:20:00|26934.4|26927.4|26921.9|26914.9|26941.9|26934.9|26916.9|26909.9|251
1650371100000|2022-04-19 12:25:00|26916.9|26909.9|26921.9|26914.9|26926.9|26919.9|26906.9|26899.9|160
1650371400000|2022-04-19 12:30:00|26924.4|26917.4|26936.9|26929.9|26941.9|26934.9|26921.9|26914.9|62
1650371700000|2022-04-19 12:35:00|26941.9|26934.9|26926.9|26919.9|26946.9|26939.9|26921.9|26914.9|56
1650372000000|2022-04-19 12:40:00|26924.4|26917.4|26926.9|26919.9|26936.9|26929.9|26919.4|26912.4|39
1650372300000|2022-04-19 12:45:00|26929.4|26922.4|26914.4|26907.4|26931.9|26924.9|26911.9|26904.9|99
1650372600000|2022-04-19 12:50:00|26916.9|26909.9|26911.9|26904.9|26921.9|26914.9|26911.9|26904.9|35
1650372900000|2022-04-19 12:55:00|26914.4|26907.4|26906.9|26899.9|26916.9|26909.9|26906.9|26899.9|57
1650373200000|2022-04-19 13:00:00|26911.9|26904.9|26921.9|26914.9|26926.9|26919.9|26911.9|26904.9|197
1650373500000|2022-04-19 13:05:00|26924.4|26917.4|26896.9|26889.9|26924.4|26917.4|26881.9|26874.9|250
1650373800000|2022-04-19 13:10:00|26901.9|26894.9|26901.9|26894.9|26901.9|26894.9|26891.9|26884.9|98
1650374100000|2022-04-19 13:15:00|26904.4|26897.4|26901.9|26894.9|26916.9|26909.9|26899.4|26892.4|106
1650374400000|2022-04-19 13:20:00|26899.4|26892.4|26911.9|26904.9|26914.4|26907.4|26891.9|26884.9|82
1650374700000|2022-04-19 13:25:00|26914.4|26907.4|26911.9|26904.9|26916.9|26909.9|26896.9|26889.9|80
1650375000000|2022-04-19 13:30:00|26914.4|26907.4|26936.9|26929.9|26951.9|26944.9|26901.9|26894.9|323
1650375300000|2022-04-19 13:35:00|26939.4|26932.4|26906.9|26899.9|26946.9|26939.9|26906.9|26899.9|196
1650375600000|2022-04-19 13:40:00|26904.4|26897.4|26946.9|26939.9|26959.4|26952.4|26899.4|26892.4|400
1650375900000|2022-04-19 13:45:00|26951.9|26944.9|26959.4|26952.4|26981.9|26974.9|26939.4|26932.4|307
1650376200000|2022-04-19 13:50:00|26956.9|26949.9|27001.9|26994.9|27004.4|26997.4|26944.4|26937.4|391
1650376500000|2022-04-19 13:55:00|26999.4|26992.4|27051.9|27044.9|27056.9|27049.9|26996.9|26989.9|213
1650376800000|2022-04-19 14:00:00|27054.4|27047.4|27051.9|27044.9|27056.9|27049.9|27031.9|27024.9|307
1650377100000|2022-04-19 14:05:00|27054.4|27047.4|27071.9|27064.9|27074.4|27067.4|27046.9|27039.9|221
1650377400000|2022-04-19 14:10:00|27066.9|27059.9|27076.9|27069.9|27091.9|27084.9|27061.9|27054.9|267
1650377700000|2022-04-19 14:15:00|27079.4|27072.4|27071.9|27064.9|27086.9|27079.9|27061.9|27054.9|280
1650378000000|2022-04-19 14:20:00|27074.4|27067.4|27101.9|27094.9|27106.9|27099.9|27064.4|27057.4|211
1650378300000|2022-04-19 14:25:00|27104.4|27097.4|27126.9|27119.9|27126.9|27119.9|27101.9|27094.9|203
1650378600000|2022-04-19 14:30:00|27129.4|27122.4|27126.9|27119.9|27131.9|27124.9|27116.9|27109.9|166
1650378900000|2022-04-19 14:35:00|27129.4|27122.4|27141.9|27134.9|27151.9|27144.9|27116.9|27109.9|395
1650379200000|2022-04-19 14:40:00|27139.4|27132.4|27141.9|27134.9|27156.9|27149.9|27136.9|27129.9|236
1650379500000|2022-04-19 14:45:00|27144.4|27137.4|27156.9|27149.9|27166.9|27159.9|27141.9|27134.9|195
1650379800000|2022-04-19 14:50:00|27151.9|27144.9|27141.9|27134.9|27161.9|27154.9|27141.9|27134.9|133
1650380100000|2022-04-19 14:55:00|27136.9|27129.9|27141.9|27134.9|27156.9|27149.9|27131.9|27124.9|331
1650380400000|2022-04-19 15:00:00|27136.9|27129.9|27131.9|27124.9|27141.9|27134.9|27119.4|27112.4|123
1650380700000|2022-04-19 15:05:00|27134.4|27127.4|27141.9|27134.9|27151.9|27144.9|27126.9|27119.9|91
1650381000000|2022-04-19 15:10:00|27136.9|27129.9|27129.4|27122.4|27141.9|27134.9|27126.9|27119.9|62
1650381300000|2022-04-19 15:15:00|27131.9|27124.9|27136.9|27129.9|27151.9|27144.9|27126.9|27119.9|63
1650381600000|2022-04-19 15:20:00|27134.4|27127.4|27156.9|27149.9|27161.9|27154.9|27131.9|27124.9|87
1650381900000|2022-04-19 15:25:00|27151.9|27144.9|27121.9|27114.9|27154.4|27147.4|27121.9|27114.9|237
1650382200000|2022-04-19 15:30:00|27124.4|27117.4|27106.9|27099.9|27131.9|27124.9|27099.4|27092.4|397
1650382500000|2022-04-19 15:35:00|27109.4|27102.4|27136.9|27129.9|27136.9|27129.9|27106.9|27099.9|141
1650382800000|2022-04-19 15:40:00|27134.4|27127.4|27136.9|27129.9|27146.9|27139.9|27126.9|27119.9|105
1650383100000|2022-04-19 15:45:00|27139.4|27132.4|27146.9|27139.9|27151.9|27144.9|27136.9|27129.9|97
1650383400000|2022-04-19 15:50:00|27151.9|27144.9|27151.9|27144.9|27159.4|27152.4|27146.9|27139.9|85
1650383700000|2022-04-19 15:55:00|27146.9|27139.9|27131.9|27124.9|27151.9|27144.9|27131.9|27124.9|48
1650384000000|2022-04-19 16:00:00|27129.4|27122.4|27131.9|27124.9|27136.9|27129.9|27121.9|27114.9|76
1650384300000|2022-04-19 16:05:00|27134.4|27127.4|27151.9|27144.9|27156.9|27149.9|27129.4|27122.4|193
1650384600000|2022-04-19 16:10:00|27154.4|27147.4|27146.9|27139.9|27161.9|27154.9|27146.9|27139.9|133
1650384900000|2022-04-19 16:15:00|27149.4|27142.4|27156.9|27149.9|27156.9|27149.9|27141.9|27134.9|91
1650385200000|2022-04-19 16:20:00|27159.4|27152.4|27166.9|27159.9|27171.9|27164.9|27156.9|27149.9|78
1650385500000|2022-04-19 16:25:00|27161.9|27154.9|27154.4|27147.4|27171.9|27164.9|27149.4|27142.4|168
1650385800000|2022-04-19 16:30:00|27156.9|27149.9|27166.9|27159.9|27166.9|27159.9|27151.9|27144.9|51
1650386100000|2022-04-19 16:35:00|27164.4|27157.4|27136.9|27129.9|27166.9|27159.9|27136.9|27129.9|56
1650386400000|2022-04-19 16:40:00|27139.4|27132.4|27151.9|27144.9|27156.9|27149.9|27136.9|27129.9|54
1650386700000|2022-04-19 16:45:00|27149.4|27142.4|27151.9|27144.9|27156.9|27149.9|27141.9|27134.9|63
1650387000000|2022-04-19 16:50:00|27156.9|27149.9|27161.9|27154.9|27166.9|27159.9|27156.9|27149.9|50
1650387300000|2022-04-19 16:55:00|27166.9|27159.9|27151.9|27144.9|27166.9|27159.9|27146.9|27139.9|46
1650387600000|2022-04-19 17:00:00|27149.4|27142.4|27151.9|27144.9|27161.9|27154.9|27144.4|27137.4|54
1650387900000|2022-04-19 17:05:00|27149.4|27142.4|27131.9|27124.9|27156.9|27149.9|27131.9|27124.9|87
1650388200000|2022-04-19 17:10:00|27134.4|27127.4|27151.9|27144.9|27151.9|27144.9|27126.9|27119.9|64
1650388500000|2022-04-19 17:15:00|27149.4|27142.4|27151.9|27144.9|27156.9|27149.9|27146.9|27139.9|49
1650388800000|2022-04-19 17:20:00|27149.4|27142.4|27146.9|27139.9|27156.9|27149.9|27144.4|27137.4|27
1650389100000|2022-04-19 17:25:00|27144.4|27137.4|27116.9|27109.9|27146.9|27139.9|27116.9|27109.9|55
1650389400000|2022-04-19 17:30:00|27119.4|27112.4|27139.4|27132.4|27141.9|27134.9|27119.4|27112.4|84
1650389700000|2022-04-19 17:35:00|27141.9|27134.9|27136.9|27129.9|27141.9|27134.9|27131.9|27124.9|32
1650390000000|2022-04-19 17:40:00|27139.4|27132.4|27126.9|27119.9|27139.4|27132.4|27126.9|27119.9|21
1650390300000|2022-04-19 17:45:00|27129.4|27122.4|27146.9|27139.9|27146.9|27139.9|27126.9|27119.9|58
1650390600000|2022-04-19 17:50:00|27149.4|27142.4|27171.9|27164.9|27171.9|27164.9|27146.9|27139.9|133
1650390900000|2022-04-19 17:55:00|27169.4|27162.4|27166.9|27159.9|27181.9|27174.9|27161.9|27154.9|118
1650391200000|2022-04-19 18:00:00|27164.4|27157.4|27161.9|27154.9|27171.9|27164.9|27161.9|27154.9|51
1650391500000|2022-04-19 18:05:00|27166.9|27159.9|27154.4|27147.4|27171.9|27164.9|27146.9|27139.9|101
1650391800000|2022-04-19 18:10:00|27151.9|27144.9|27139.4|27132.4|27154.4|27147.4|27116.9|27109.9|80
1650392100000|2022-04-19 18:15:00|27141.9|27134.9|27126.9|27119.9|27141.9|27134.9|27126.9|27119.9|55
1650392400000|2022-04-19 18:20:00|27129.4|27122.4|27139.4|27132.4|27141.9|27134.9|27116.9|27109.9|80
1650392700000|2022-04-19 18:25:00|27136.9|27129.9|27146.9|27139.9|27146.9|27139.9|27116.9|27109.9|111
1650393000000|2022-04-19 18:30:00|27144.4|27137.4|27136.9|27129.9|27156.9|27149.9|27134.4|27127.4|89
1650393300000|2022-04-19 18:35:00|27139.4|27132.4|27151.9|27144.9|27161.9|27154.9|27134.4|27127.4|25
1650393600000|2022-04-19 18:40:00|27154.4|27147.4|27154.4|27147.4|27161.9|27154.9|27146.9|27139.9|41
1650393900000|2022-04-19 18:45:00|27156.9|27149.9|27146.9|27139.9|27156.9|27149.9|27144.4|27137.4|63
1650394200000|2022-04-19 18:50:00|27151.9|27144.9|27141.9|27134.9|27161.9|27154.9|27141.9|27134.9|102
1650394500000|2022-04-19 18:55:00|27144.4|27137.4|27154.4|27147.4|27156.9|27149.9|27141.9|27134.9|54
1650394800000|2022-04-19 19:00:00|27151.9|27144.9|27151.9|27144.9|27166.9|27159.9|27146.9|27139.9|58
1650395100000|2022-04-19 19:05:00|27149.4|27142.4|27171.9|27164.9|27174.4|27167.4|27141.9|27134.9|56
1650395400000|2022-04-19 19:10:00|27169.4|27162.4|27201.9|27194.9|27206.9|27199.9|27161.9|27154.9|211
1650395700000|2022-04-19 19:15:00|27204.4|27197.4|27206.9|27199.9|27216.9|27209.9|27201.9|27194.9|142
1650396000000|2022-04-19 19:20:00|27211.9|27204.9|27221.9|27214.9|27221.9|27214.9|27201.9|27194.9|93
1650396300000|2022-04-19 19:25:00|27226.9|27219.9|27216.9|27209.9|27226.9|27219.9|27211.9|27204.9|86
1650396600000|2022-04-19 19:30:00|27219.4|27212.4|27236.9|27229.9|27246.9|27239.9|27216.9|27209.9|167
1650396900000|2022-04-19 19:35:00|27234.4|27227.4|27241.9|27234.9|27251.9|27244.9|27231.9|27224.9|90
1650397200000|2022-04-19 19:40:00|27239.4|27232.4|27216.9|27209.9|27239.4|27232.4|27206.9|27199.9|85
1650397500000|2022-04-19 19:45:00|27211.9|27204.9|27221.9|27214.9|27226.9|27219.9|27211.9|27204.9|155
1650397800000|2022-04-19 19:50:00|27226.9|27219.9|27236.9|27229.9|27276.9|27269.9|27226.9|27219.9|499
1650398100000|2022-04-19 19:55:00|27231.9|27224.9|27266.9|27259.9|27276.9|27269.9|27211.9|27204.9|527
1650398400000|2022-04-19 20:00:00|27271.9|27264.9|27201.9|27194.9|27271.9|27264.9|27196.9|27189.9|369
1650398700000|2022-04-19 20:05:00|27204.4|27197.4|27201.9|27194.9|27211.9|27204.9|27196.9|27189.9|48
1650399000000|2022-04-19 20:10:00|27199.4|27192.4|27176.9|27169.9|27206.9|27199.9|27176.9|27169.9|62
1650399300000|2022-04-19 20:15:00|27179.4|27172.4|27209.4|27202.4|27214.4|27207.4|27179.4|27172.4|81
1650399600000|2022-04-19 20:20:00|27211.9|27204.9|27219.4|27212.4|27221.9|27214.9|27209.4|27202.4|15
1650399900000|2022-04-19 20:25:00|27216.9|27209.9|27209.4|27202.4|27219.4|27212.4|27209.4|27202.4|4
1650400200000|2022-04-19 20:30:00|27206.9|27199.9|27209.4|27202.4|27211.9|27204.9|27201.9|27194.9|15
1650400500000|2022-04-19 20:35:00|27211.9|27204.9|27219.4|27212.4|27219.4|27212.4|27211.9|27204.9|27
1650400800000|2022-04-19 20:40:00|27211.9|27204.9|27209.4|27202.4|27216.9|27209.9|27209.4|27202.4|9
1650401100000|2022-04-19 20:45:00|27206.9|27199.9|27216.9|27209.9|27219.4|27212.4|27206.9|27199.9|32
1650401400000|2022-04-19 20:50:00|27219.4|27212.4|27221.9|27214.9|27221.9|27214.9|27211.9|27204.9|33
1650401700000|2022-04-19 20:55:00|27219.4|27212.4|27220.9|27205.9|27228.4|27219.9|27219.4|27205.9|29
1650402000000|2022-04-19 21:00:00|27218.4|27203.4|27223.4|27208.4|27240.9|27225.9|27195.9|27180.9|3
1650402300000|2022-04-19 21:05:00|27220.9|27205.9|27223.4|27208.4|27223.4|27208.4|27220.9|27205.9|1
1650402600000|2022-04-19 21:10:00|27220.9|27205.9|27220.9|27205.9|27220.9|27205.9|27220.9|27205.9|0
1650402900000|2022-04-19 21:15:00|27232.7|27202.7|27230.4|27200.4|27235.1|27205.1|27230.3|27200.3|10573
1650403200000|2022-04-19 21:20:00|27230.2|27200.2|27232.5|27202.5|27233.1|27203.1|27230.1|27200.1|0
1650403500000|2022-04-19 21:25:00|27232.8|27202.8|27230.5|27200.5|27232.8|27202.8|27229.3|27199.3|0
1650403800000|2022-04-19 21:30:00|27230.9|27200.9|27229.1|27199.1|27231|27201|27226.7|27196.7|0
1650404100000|2022-04-19 21:35:00|27229.2|27199.2|27231.6|27201.6|27231.6|27201.6|27229.2|27199.2|0
1650404400000|2022-04-19 21:40:00|27230.8|27200.8|27230.4|27200.4|27231.2|27201.2|27228.2|27198.2|0
1650404700000|2022-04-19 21:45:00|27231.5|27201.5|27232.1|27202.1|27232.1|27202.1|27231.5|27201.5|0
1650405000000|2022-04-19 21:50:00|27232.3|27202.3|27231|27201|27232.3|27202.3|27230.4|27200.4|0
1650405300000|2022-04-19 21:55:00|27230.1|27200.1|27230.2|27200.2|27233.2|27203.2|27230.1|27200.1|0
1650405600000|2022-04-19 22:00:00|27232.6|27202.6|27203.4|27188.4|27236|27208.4|27195.9|27180.9|9
1650405900000|2022-04-19 22:05:00|27200.9|27185.9|27215.9|27200.9|27215.9|27200.9|27200.9|27185.9|18
1650406200000|2022-04-19 22:10:00|27213.4|27198.4|27215.9|27200.9|27215.9|27200.9|27213.4|27198.4|2
1650406500000|2022-04-19 22:15:00|27223.4|27208.4|27223.4|27208.4|27223.4|27208.4|27205.9|27190.9|25
1650406800000|2022-04-19 22:20:00|27225.9|27210.9|27230.9|27215.9|27235.9|27220.9|27225.9|27210.9|13
1650407100000|2022-04-19 22:25:00|27235.9|27220.9|27235.9|27220.9|27235.9|27220.9|27230.9|27215.9|16
1650407400000|2022-04-19 22:30:00|27240.9|27225.9|27240.9|27225.9|27245.9|27230.9|27238.4|27223.4|15
1650407700000|2022-04-19 22:35:00|27245.9|27230.9|27243.4|27228.4|27250.9|27235.9|27243.4|27228.4|3
1650408000000|2022-04-19 22:40:00|27240.9|27225.9|27245.9|27230.9|27245.9|27230.9|27240.9|27225.9|8
1650408300000|2022-04-19 22:45:00|27248.4|27233.4|27248.4|27233.4|27250.9|27235.9|27248.4|27233.4|14
1650408600000|2022-04-19 22:50:00|27250.9|27235.9|27250.9|27235.9|27250.9|27235.9|27250.9|27235.9|8
1650408900000|2022-04-19 22:55:00|27253.4|27238.4|27263.4|27248.4|27263.4|27248.4|27253.4|27238.4|18
1650409200000|2022-04-19 23:00:00|27255.9|27240.9|27228.4|27213.4|27260.9|27245.9|27220.9|27205.9|132
1650409500000|2022-04-19 23:05:00|27225.9|27210.9|27230.9|27215.9|27233.4|27218.4|27220.9|27205.9|16
1650409800000|2022-04-19 23:10:00|27233.4|27218.4|27235.9|27220.9|27238.4|27223.4|27230.9|27215.9|13
1650410100000|2022-04-19 23:15:00|27238.4|27223.4|27238.4|27223.4|27240.9|27225.9|27230.9|27215.9|5
1650410400000|2022-04-19 23:20:00|27235.9|27220.9|27230.9|27215.9|27240.9|27225.9|27230.9|27215.9|8
1650410700000|2022-04-19 23:25:00|27228.4|27213.4|27218.4|27203.4|27230.9|27215.9|27215.9|27200.9|32
1650411000000|2022-04-19 23:30:00|27220.9|27205.9|27191.9|27184.9|27221.9|27214.9|27191.9|27184.9|15295
1650411300000|2022-04-19 23:35:00|27189.4|27182.4|27224.4|27217.4|27226.9|27219.9|27186.9|27179.9|212
1650411600000|2022-04-19 23:40:00|27226.9|27219.9|27261.9|27254.9|27266.9|27259.9|27226.9|27219.9|173
1650411900000|2022-04-19 23:45:00|27266.9|27259.9|27231.9|27224.9|27296.9|27289.9|27226.9|27219.9|228
1650412200000|2022-04-19 23:50:00|27234.4|27227.4|27206.9|27199.9|27256.9|27249.9|27191.9|27184.9|292
1650412500000|2022-04-19 23:55:00|27209.4|27202.4|27239.4|27232.4|27241.9|27234.9|27206.9|27199.9|251
1650412800000|2022-04-20 00:00:00|27234.4|27227.4|27171.9|27164.9|27234.4|27227.4|27156.9|27149.9|1475
1650413100000|2022-04-20 00:05:00|27169.4|27162.4|27146.9|27139.9|27169.4|27162.4|27111.9|27104.9|731
1650413400000|2022-04-20 00:10:00|27141.9|27134.9|27216.9|27209.9|27226.9|27219.9|27134.4|27127.4|469
1650413700000|2022-04-20 00:15:00|27209.4|27202.4|27211.9|27204.9|27251.9|27244.9|27199.4|27192.4|681
1650414000000|2022-04-20 00:20:00|27209.4|27202.4|27281.9|27274.9|27286.9|27279.9|27204.4|27197.4|615
1650414300000|2022-04-20 00:25:00|27279.4|27272.4|27336.9|27329.9|27339.4|27332.4|27271.9|27264.9|871
1650414600000|2022-04-20 00:30:00|27331.9|27324.9|27371.9|27364.9|27381.9|27374.9|27326.9|27319.9|1144
1650414900000|2022-04-20 00:35:00|27369.4|27362.4|27361.9|27354.9|27381.9|27374.9|27331.9|27324.9|486
1650415200000|2022-04-20 00:40:00|27359.4|27352.4|27359.4|27352.4|27366.9|27359.9|27341.9|27334.9|391
1650415500000|2022-04-20 00:45:00|27361.9|27354.9|27341.9|27334.9|27366.9|27359.9|27326.9|27319.9|425
1650415800000|2022-04-20 00:50:00|27336.9|27329.9|27324.4|27317.4|27356.9|27349.9|27321.9|27314.9|256
1650416100000|2022-04-20 00:55:00|27326.9|27319.9|27351.9|27344.9|27356.9|27349.9|27321.9|27314.9|285
1650416400000|2022-04-20 01:00:00|27354.4|27347.4|27361.9|27354.9|27394.4|27387.4|27351.9|27344.9|434
1650416700000|2022-04-20 01:05:00|27366.9|27359.9|27346.9|27339.9|27369.4|27362.4|27321.9|27314.9|296
1650417000000|2022-04-20 01:10:00|27351.9|27344.9|27286.9|27279.9|27356.9|27349.9|27281.9|27274.9|741
1650417300000|2022-04-20 01:15:00|27281.9|27274.9|27171.9|27164.9|27281.9|27274.9|27164.4|27157.4|1123
1650417600000|2022-04-20 01:20:00|27169.4|27162.4|27166.9|27159.9|27186.9|27179.9|27144.4|27137.4|1011
1650417900000|2022-04-20 01:25:00|27161.9|27154.9|27146.9|27139.9|27166.9|27159.9|27116.9|27109.9|838
1650418200000|2022-04-20 01:30:00|27149.4|27142.4|27071.9|27064.9|27156.9|27149.9|27061.9|27054.9|929
1650418500000|2022-04-20 01:35:00|27069.4|27062.4|27119.4|27112.4|27136.9|27129.9|27066.9|27059.9|757
1650418800000|2022-04-20 01:40:00|27121.9|27114.9|27101.9|27094.9|27121.9|27114.9|27081.9|27074.9|316
1650419100000|2022-04-20 01:45:00|27096.9|27089.9|27141.9|27134.9|27154.4|27147.4|27081.9|27074.9|437
1650419400000|2022-04-20 01:50:00|27139.4|27132.4|27131.9|27124.9|27164.4|27157.4|27126.9|27119.9|359
1650419700000|2022-04-20 01:55:00|27136.9|27129.9|27086.9|27079.9|27139.4|27132.4|27086.9|27079.9|294
1650420000000|2022-04-20 02:00:00|27089.4|27082.4|27101.9|27094.9|27119.4|27112.4|27076.9|27069.9|274
1650420300000|2022-04-20 02:05:00|27104.4|27097.4|27146.9|27139.9|27151.9|27144.9|27096.9|27089.9|293
1650420600000|2022-04-20 02:10:00|27141.9|27134.9|27139.4|27132.4|27151.9|27144.9|27126.9|27119.9|163
1650420900000|2022-04-20 02:15:00|27136.9|27129.9|27146.9|27139.9|27156.9|27149.9|27136.9|27129.9|184
1650421200000|2022-04-20 02:20:00|27149.4|27142.4|27139.4|27132.4|27151.9|27144.9|27116.9|27109.9|327
1650421500000|2022-04-20 02:25:00|27136.9|27129.9|27136.9|27129.9|27146.9|27139.9|27106.9|27099.9|392
1650421800000|2022-04-20 02:30:00|27139.4|27132.4|27116.9|27109.9|27141.9|27134.9|27086.9|27079.9|245
1650422100000|2022-04-20 02:35:00|27114.4|27107.4|27121.9|27114.9|27126.9|27119.9|27106.9|27099.9|113
1650422400000|2022-04-20 02:40:00|27124.4|27117.4|27106.9|27099.9|27126.9|27119.9|27096.9|27089.9|104
1650422700000|2022-04-20 02:45:00|27109.4|27102.4|27116.9|27109.9|27121.9|27114.9|27101.9|27094.9|71
1650423000000|2022-04-20 02:50:00|27114.4|27107.4|27131.9|27124.9|27131.9|27124.9|27114.4|27107.4|52
1650423300000|2022-04-20 02:55:00|27134.4|27127.4|27166.9|27159.9|27166.9|27159.9|27134.4|27127.4|256
1650423600000|2022-04-20 03:00:00|27169.4|27162.4|27186.9|27179.9|27191.9|27184.9|27166.9|27159.9|188
1650423900000|2022-04-20 03:05:00|27181.9|27174.9|27171.9|27164.9|27191.9|27184.9|27169.4|27162.4|84
1650424200000|2022-04-20 03:10:00|27176.9|27169.9|27121.9|27114.9|27181.9|27174.9|27116.9|27109.9|421
1650424500000|2022-04-20 03:15:00|27119.4|27112.4|27141.9|27134.9|27141.9|27134.9|27116.9|27109.9|139
1650424800000|2022-04-20 03:20:00|27139.4|27132.4|27131.9|27124.9|27141.9|27134.9|27126.9|27119.9|48
1650425100000|2022-04-20 03:25:00|27134.4|27127.4|27131.9|27124.9|27146.9|27139.9|27131.9|27124.9|252
1650425400000|2022-04-20 03:30:00|27136.9|27129.9|27111.9|27104.9|27141.9|27134.9|27111.9|27104.9|255
1650425700000|2022-04-20 03:35:00|27114.4|27107.4|27151.9|27144.9|27151.9|27144.9|27114.4|27107.4|127
1650426000000|2022-04-20 03:40:00|27149.4|27142.4|27141.9|27134.9|27156.9|27149.9|27136.9|27129.9|121
1650426300000|2022-04-20 03:45:00|27136.9|27129.9|27146.9|27139.9|27146.9|27139.9|27126.9|27119.9|103
1650426600000|2022-04-20 03:50:00|27149.4|27142.4|27161.9|27154.9|27171.9|27164.9|27141.9|27134.9|110
1650426900000|2022-04-20 03:55:00|27164.4|27157.4|27166.9|27159.9|27171.9|27164.9|27161.9|27154.9|63
1650427200000|2022-04-20 04:00:00|27169.4|27162.4|27149.4|27142.4|27176.9|27169.9|27144.4|27137.4|272
1650427500000|2022-04-20 04:05:00|27151.9|27144.9|27151.9|27144.9|27166.9|27159.9|27146.9|27139.9|80
1650427800000|2022-04-20 04:10:00|27156.9|27149.9|27161.9|27154.9|27161.9|27154.9|27141.9|27134.9|103
1650428100000|2022-04-20 04:15:00|27159.4|27152.4|27166.9|27159.9|27166.9|27159.9|27156.9|27149.9|124
1650428400000|2022-04-20 04:20:00|27164.4|27157.4|27176.9|27169.9|27179.4|27172.4|27156.9|27149.9|105
1650428700000|2022-04-20 04:25:00|27171.9|27164.9|27191.9|27184.9|27191.9|27184.9|27171.9|27164.9|114
1650429000000|2022-04-20 04:30:00|27189.4|27182.4|27206.9|27199.9|27206.9|27199.9|27189.4|27182.4|108
1650429300000|2022-04-20 04:35:00|27209.4|27202.4|27216.9|27209.9|27226.9|27219.9|27201.9|27194.9|273
1650429600000|2022-04-20 04:40:00|27214.4|27207.4|27231.9|27224.9|27236.9|27229.9|27206.9|27199.9|103
1650429900000|2022-04-20 04:45:00|27229.4|27222.4|27226.9|27219.9|27236.9|27229.9|27221.9|27214.9|231
1650430200000|2022-04-20 04:50:00|27229.4|27222.4|27226.9|27219.9|27236.9|27229.9|27216.9|27209.9|187
1650430500000|2022-04-20 04:55:00|27231.9|27224.9|27251.9|27244.9|27256.9|27249.9|27229.4|27222.4|212
1650430800000|2022-04-20 05:00:00|27249.4|27242.4|27216.9|27209.9|27261.9|27254.9|27209.4|27202.4|459
1650431100000|2022-04-20 05:05:00|27221.9|27214.9|27216.9|27209.9|27241.9|27234.9|27211.9|27204.9|241
1650431400000|2022-04-20 05:10:00|27211.9|27204.9|27216.9|27209.9|27221.9|27214.9|27201.9|27194.9|280
1650431700000|2022-04-20 05:15:00|27221.9|27214.9|27206.9|27199.9|27231.9|27224.9|27206.9|27199.9|195
1650432000000|2022-04-20 05:20:00|27209.4|27202.4|27201.9|27194.9|27216.9|27209.9|27186.9|27179.9|228
1650432300000|2022-04-20 05:25:00|27199.4|27192.4|27206.9|27199.9|27211.9|27204.9|27186.9|27179.9|163
1650432600000|2022-04-20 05:30:00|27209.4|27202.4|27206.9|27199.9|27229.4|27222.4|27201.9|27194.9|137
1650432900000|2022-04-20 05:35:00|27204.4|27197.4|27216.9|27209.9|27221.9|27214.9|27196.9|27189.9|156
1650433200000|2022-04-20 05:40:00|27219.4|27212.4|27226.9|27219.9|27231.9|27224.9|27214.4|27207.4|172
1650433500000|2022-04-20 05:45:00|27221.9|27214.9|27211.9|27204.9|27224.4|27217.4|27211.9|27204.9|108
1650433800000|2022-04-20 05:50:00|27214.4|27207.4|27211.9|27204.9|27216.9|27209.9|27206.9|27199.9|198
1650434100000|2022-04-20 05:55:00|27216.9|27209.9|27226.9|27219.9|27231.9|27224.9|27209.4|27202.4|606
1650434400000|2022-04-20 06:00:00|27229.4|27222.4|27216.9|27209.9|27231.9|27224.9|27211.9|27204.9|836
1650434700000|2022-04-20 06:05:00|27219.4|27212.4|27196.9|27189.9|27221.9|27214.9|27196.9|27189.9|480
1650435000000|2022-04-20 06:10:00|27191.9|27184.9|27181.9|27174.9|27211.9|27204.9|27181.9|27174.9|277
1650435300000|2022-04-20 06:15:00|27186.9|27179.9|27171.9|27164.9|27191.9|27184.9|27171.9|27164.9|242
1650435600000|2022-04-20 06:20:00|27174.4|27167.4|27181.9|27174.9|27181.9|27174.9|27174.4|27167.4|105
1650435900000|2022-04-20 06:25:00|27179.4|27172.4|27169.4|27162.4|27181.9|27174.9|27159.4|27152.4|133
1650436200000|2022-04-20 06:30:00|27166.9|27159.9|27176.9|27169.9|27184.4|27177.4|27166.9|27159.9|54
1650436500000|2022-04-20 06:35:00|27181.9|27174.9|27189.4|27182.4|27191.9|27184.9|27181.9|27174.9|30
1650436800000|2022-04-20 06:40:00|27186.9|27179.9|27189.4|27182.4|27189.4|27182.4|27176.9|27169.9|10
1650437100000|2022-04-20 06:45:00|27191.9|27184.9|27199.4|27192.4|27201.9|27194.9|27191.9|27184.9|35
1650437400000|2022-04-20 06:50:00|27196.9|27189.9|27209.4|27202.4|27209.4|27202.4|27194.4|27187.4|9
1650437700000|2022-04-20 06:55:00|27206.9|27199.9|27194.4|27187.4|27206.9|27199.9|27189.4|27182.4|57
1650438000000|2022-04-20 07:00:00|27199.4|27192.4|27171.9|27164.9|27199.4|27192.4|27136.9|27129.9|121
1650438300000|2022-04-20 07:05:00|27166.9|27159.9|27206.9|27199.9|27221.9|27214.9|27166.9|27159.9|148
1650438600000|2022-04-20 07:10:00|27209.4|27202.4|27206.9|27199.9|27231.9|27224.9|27201.9|27194.9|127
1650438900000|2022-04-20 07:15:00|27209.4|27202.4|27231.9|27224.9|27234.4|27227.4|27206.9|27199.9|144
1650439200000|2022-04-20 07:20:00|27229.4|27222.4|27211.9|27204.9|27229.4|27222.4|27196.9|27189.9|101
1650439500000|2022-04-20 07:25:00|27214.4|27207.4|27211.9|27204.9|27219.4|27212.4|27199.4|27192.4|174
1650439800000|2022-04-20 07:30:00|27209.4|27202.4|27231.9|27224.9|27246.9|27239.9|27209.4|27202.4|129
1650440100000|2022-04-20 07:35:00|27234.4|27227.4|27221.9|27214.9|27241.9|27234.9|27211.9|27204.9|53
1650440400000|2022-04-20 07:40:00|27219.4|27212.4|27216.9|27209.9|27234.4|27227.4|27209.4|27202.4|57
1650440700000|2022-04-20 07:45:00|27214.4|27207.4|27196.9|27189.9|27219.4|27212.4|27191.9|27184.9|72
1650441000000|2022-04-20 07:50:00|27194.4|27187.4|27206.9|27199.9|27216.9|27209.9|27194.4|27187.4|33
1650441300000|2022-04-20 07:55:00|27201.9|27194.9|27199.4|27192.4|27206.9|27199.9|27191.9|27184.9|42
1650441600000|2022-04-20 08:00:00|27196.9|27189.9|27176.9|27169.9|27199.4|27192.4|27171.9|27164.9|73
1650441900000|2022-04-20 08:05:00|27174.4|27167.4|27169.4|27162.4|27176.9|27169.9|27166.9|27159.9|54
1650442200000|2022-04-20 08:10:00|27166.9|27159.9|27181.9|27174.9|27181.9|27174.9|27161.9|27154.9|42
1650442500000|2022-04-20 08:15:00|27179.4|27172.4|27181.9|27174.9|27191.9|27184.9|27179.4|27172.4|38
1650442800000|2022-04-20 08:20:00|27176.9|27169.9|27189.4|27182.4|27189.4|27182.4|27174.4|27167.4|90
1650443100000|2022-04-20 08:25:00|27186.9|27179.9|27186.9|27179.9|27196.9|27189.9|27179.4|27172.4|58
1650443400000|2022-04-20 08:30:00|27189.4|27182.4|27196.9|27189.9|27196.9|27189.9|27174.4|27167.4|86
1650443700000|2022-04-20 08:35:00|27199.4|27192.4|27191.9|27184.9|27209.4|27202.4|27184.4|27177.4|100
1650444000000|2022-04-20 08:40:00|27196.9|27189.9|27196.9|27189.9|27201.9|27194.9|27181.9|27174.9|57
1650444300000|2022-04-20 08:45:00|27194.4|27187.4|27189.4|27182.4|27196.9|27189.9|27181.9|27174.9|51
1650444600000|2022-04-20 08:50:00|27191.9|27184.9|27179.4|27172.4|27191.9|27184.9|27176.9|27169.9|54
1650444900000|2022-04-20 08:55:00|27181.9|27174.9|27216.9|27209.9|27221.9|27214.9|27174.4|27167.4|169
1650445200000|2022-04-20 09:00:00|27221.9|27214.9|27216.9|27209.9|27226.9|27219.9|27214.4|27207.4|160
1650445500000|2022-04-20 09:05:00|27214.4|27207.4|27221.9|27214.9|27226.9|27219.9|27209.4|27202.4|84
1650445800000|2022-04-20 09:10:00|27219.4|27212.4|27206.9|27199.9|27226.9|27219.9|27201.9|27194.9|78
1650446100000|2022-04-20 09:15:00|27204.4|27197.4|27236.9|27229.9|27236.9|27229.9|27201.9|27194.9|80
1650446400000|2022-04-20 09:20:00|27239.4|27232.4|27246.9|27239.9|27256.9|27249.9|27236.9|27229.9|105
1650446700000|2022-04-20 09:25:00|27249.4|27242.4|27246.9|27239.9|27261.9|27254.9|27246.9|27239.9|62
1650447000000|2022-04-20 09:30:00|27249.4|27242.4|27246.9|27239.9|27249.4|27242.4|27231.9|27224.9|113
1650447300000|2022-04-20 09:35:00|27244.4|27237.4|27219.4|27212.4|27246.9|27239.9|27216.9|27209.9|268
1650447600000|2022-04-20 09:40:00|27216.9|27209.9|27236.9|27229.9|27236.9|27229.9|27216.9|27209.9|79
1650447900000|2022-04-20 09:45:00|27239.4|27232.4|27246.9|27239.9|27261.9|27254.9|27236.9|27229.9|383
1650448200000|2022-04-20 09:50:00|27249.4|27242.4|27261.9|27254.9|27271.9|27264.9|27246.9|27239.9|88
1650448500000|2022-04-20 09:55:00|27259.4|27252.4|27259.4|27252.4|27266.9|27259.9|27251.9|27244.9|131
1650448800000|2022-04-20 10:00:00|27256.9|27249.9|27259.4|27252.4|27266.9|27259.9|27246.9|27239.9|319
1650449100000|2022-04-20 10:05:00|27261.9|27254.9|27266.9|27259.9|27266.9|27259.9|27251.9|27244.9|152
1650449400000|2022-04-20 10:10:00|27261.9|27254.9|27249.4|27242.4|27266.9|27259.9|27246.9|27239.9|101
1650449700000|2022-04-20 10:15:00|27251.9|27244.9|27241.9|27234.9|27256.9|27249.9|27239.4|27232.4|64
1650450000000|2022-04-20 10:20:00|27244.4|27237.4|27236.9|27229.9|27246.9|27239.9|27231.9|27224.9|70
1650450300000|2022-04-20 10:25:00|27239.4|27232.4|27256.9|27249.9|27256.9|27249.9|27236.9|27229.9|69
1650450600000|2022-04-20 10:30:00|27254.4|27247.4|27261.9|27254.9|27261.9|27254.9|27246.9|27239.9|60
1650450900000|2022-04-20 10:35:00|27256.9|27249.9|27254.4|27247.4|27259.4|27252.4|27246.9|27239.9|83
1650451200000|2022-04-20 10:40:00|27251.9|27244.9|27254.4|27247.4|27256.9|27249.9|27246.9|27239.9|27
1650451500000|2022-04-20 10:45:00|27256.9|27249.9|27246.9|27239.9|27261.9|27254.9|27246.9|27239.9|52
1650451800000|2022-04-20 10:50:00|27249.4|27242.4|27266.9|27259.9|27266.9|27259.9|27246.9|27239.9|160
1650452100000|2022-04-20 10:55:00|27261.9|27254.9|27246.9|27239.9|27264.4|27257.4|27244.4|27237.4|46
1650452400000|2022-04-20 11:00:00|27244.4|27237.4|27241.9|27234.9|27244.4|27237.4|27231.9|27224.9|47
1650452700000|2022-04-20 11:05:00|27239.4|27232.4|27241.9|27234.9|27246.9|27239.9|27236.9|27229.9|42
1650453000000|2022-04-20 11:10:00|27239.4|27232.4|27241.9|27234.9|27246.9|27239.9|27236.9|27229.9|38
1650453300000|2022-04-20 11:15:00|27236.9|27229.9|27241.9|27234.9|27246.9|27239.9|27236.9|27229.9|27
1650453600000|2022-04-20 11:20:00|27239.4|27232.4|27236.9|27229.9|27241.9|27234.9|27236.9|27229.9|42
1650453900000|2022-04-20 11:25:00|27241.9|27234.9|27246.9|27239.9|27246.9|27239.9|27241.9|27234.9|61
1650454200000|2022-04-20 11:30:00|27244.4|27237.4|27236.9|27229.9|27246.9|27239.9|27231.9|27224.9|190
1650454500000|2022-04-20 11:35:00|27239.4|27232.4|27246.9|27239.9|27246.9|27239.9|27236.9|27229.9|453
1650454800000|2022-04-20 11:40:00|27241.9|27234.9|27241.9|27234.9|27251.9|27244.9|27241.9|27234.9|22
1650455100000|2022-04-20 11:45:00|27246.9|27239.9|27261.9|27254.9|27261.9|27254.9|27241.9|27234.9|38
1650455400000|2022-04-20 11:50:00|27266.9|27259.9|27284.4|27277.4|27301.9|27294.9|27266.9|27259.9|217
1650455700000|2022-04-20 11:55:00|27286.9|27279.9|27319.4|27312.4|27321.9|27314.9|27286.9|27279.9|246
1650456000000|2022-04-20 12:00:00|27316.9|27309.9|27311.9|27304.9|27326.9|27319.9|27309.4|27302.4|101
1650456300000|2022-04-20 12:05:00|27309.4|27302.4|27306.9|27299.9|27311.9|27304.9|27301.9|27294.9|91
1650456600000|2022-04-20 12:10:00|27304.4|27297.4|27296.9|27289.9|27311.9|27304.9|27296.9|27289.9|59
1650456900000|2022-04-20 12:15:00|27294.4|27287.4|27296.9|27289.9|27301.9|27294.9|27291.9|27284.9|20
1650457200000|2022-04-20 12:20:00|27294.4|27287.4|27291.9|27284.9|27301.9|27294.9|27291.9|27284.9|26
1650457500000|2022-04-20 12:25:00|27294.4|27287.4|27319.4|27312.4|27326.9|27319.9|27291.9|27284.9|69
1650457800000|2022-04-20 12:30:00|27316.9|27309.9|27321.9|27314.9|27324.4|27317.4|27306.9|27299.9|47
1650458100000|2022-04-20 12:35:00|27324.4|27317.4|27324.4|27317.4|27326.9|27319.9|27314.4|27307.4|82
1650458400000|2022-04-20 12:40:00|27321.9|27314.9|27319.4|27312.4|27336.9|27329.9|27316.9|27309.9|83
1650458700000|2022-04-20 12:45:00|27321.9|27314.9|27324.4|27317.4|27324.4|27317.4|27311.9|27304.9|40
1650459000000|2022-04-20 12:50:00|27321.9|27314.9|27331.9|27324.9|27331.9|27324.9|27316.9|27309.9|25
1650459300000|2022-04-20 12:55:00|27329.4|27322.4|27341.9|27334.9|27349.4|27342.4|27326.9|27319.9|118
1650459600000|2022-04-20 13:00:00|27336.9|27329.9|27321.9|27314.9|27341.9|27334.9|27316.9|27309.9|55
1650459900000|2022-04-20 13:05:00|27319.4|27312.4|27311.9|27304.9|27326.9|27319.9|27309.4|27302.4|27
1650460200000|2022-04-20 13:10:00|27309.4|27302.4|27301.9|27294.9|27311.9|27304.9|27299.4|27292.4|140
1650460500000|2022-04-20 13:15:00|27306.9|27299.9|27301.9|27294.9|27306.9|27299.9|27296.9|27289.9|105
1650460800000|2022-04-20 13:20:00|27299.4|27292.4|27301.9|27294.9|27306.9|27299.9|27294.4|27287.4|79
1650461100000|2022-04-20 13:25:00|27299.4|27292.4|27306.9|27299.9|27309.4|27302.4|27291.9|27284.9|48
1650461400000|2022-04-20 13:30:00|27309.4|27302.4|27281.9|27274.9|27311.9|27304.9|27271.9|27264.9|368
1650461700000|2022-04-20 13:35:00|27286.9|27279.9|27304.4|27297.4|27324.4|27317.4|27281.9|27274.9|363
1650462000000|2022-04-20 13:40:00|27306.9|27299.9|27261.9|27254.9|27306.9|27299.9|27256.9|27249.9|523
1650462300000|2022-04-20 13:45:00|27259.4|27252.4|27254.4|27247.4|27261.9|27254.9|27236.9|27229.9|529
1650462600000|2022-04-20 13:50:00|27251.9|27244.9|27246.9|27239.9|27271.9|27264.9|27236.9|27229.9|333
1650462900000|2022-04-20 13:55:00|27244.4|27237.4|27246.9|27239.9|27256.9|27249.9|27231.9|27224.9|261
1650463200000|2022-04-20 14:00:00|27244.4|27237.4|27246.9|27239.9|27269.4|27262.4|27219.4|27212.4|505
1650463500000|2022-04-20 14:05:00|27249.4|27242.4|27241.9|27234.9|27249.4|27242.4|27216.9|27209.9|184
1650463800000|2022-04-20 14:10:00|27246.9|27239.9|27261.9|27254.9|27266.9|27259.9|27236.9|27229.9|169
1650464100000|2022-04-20 14:15:00|27259.4|27252.4|27251.9|27244.9|27271.9|27264.9|27246.9|27239.9|106
1650464400000|2022-04-20 14:20:00|27254.4|27247.4|27206.9|27199.9|27266.9|27259.9|27206.9|27199.9|299
1650464700000|2022-04-20 14:25:00|27211.9|27204.9|27241.9|27234.9|27241.9|27234.9|27201.9|27194.9|160
1650465000000|2022-04-20 14:30:00|27246.9|27239.9|27256.9|27249.9|27261.9|27254.9|27224.4|27217.4|77
1650465300000|2022-04-20 14:35:00|27251.9|27244.9|27266.9|27259.9|27271.9|27264.9|27251.9|27244.9|87
1650465600000|2022-04-20 14:40:00|27271.9|27264.9|27271.9|27264.9|27296.9|27289.9|27266.9|27259.9|127
1650465900000|2022-04-20 14:45:00|27276.9|27269.9|27266.9|27259.9|27286.9|27279.9|27261.9|27254.9|66
1650466200000|2022-04-20 14:50:00|27261.9|27254.9|27281.9|27274.9|27286.9|27279.9|27261.9|27254.9|95
1650466500000|2022-04-20 14:55:00|27284.4|27277.4|27271.9|27264.9|27291.9|27284.9|27266.9|27259.9|49
1650466800000|2022-04-20 15:00:00|27266.9|27259.9|27226.9|27219.9|27266.9|27259.9|27226.9|27219.9|139
1650467100000|2022-04-20 15:05:00|27224.4|27217.4|27221.9|27214.9|27244.4|27237.4|27219.4|27212.4|93
1650467400000|2022-04-20 15:10:00|27224.4|27217.4|27221.9|27214.9|27226.9|27219.9|27209.4|27202.4|127
1650467700000|2022-04-20 15:15:00|27224.4|27217.4|27191.9|27184.9|27224.4|27217.4|27191.9|27184.9|106
1650468000000|2022-04-20 15:20:00|27186.9|27179.9|27189.4|27182.4|27201.9|27194.9|27186.9|27179.9|150
1650468300000|2022-04-20 15:25:00|27186.9|27179.9|27206.9|27199.9|27211.9|27204.9|27181.9|27174.9|147
1650468600000|2022-04-20 15:30:00|27216.9|27209.9|27221.9|27214.9|27236.9|27229.9|27201.9|27194.9|250
1650468900000|2022-04-20 15:35:00|27224.4|27217.4|27234.4|27227.4|27244.4|27237.4|27221.9|27214.9|85
1650469200000|2022-04-20 15:40:00|27231.9|27224.9|27254.4|27247.4|27254.4|27247.4|27231.9|27224.9|70
1650469500000|2022-04-20 15:45:00|27251.9|27244.9|27226.9|27219.9|27259.4|27252.4|27224.4|27217.4|70
1650469800000|2022-04-20 15:50:00|27229.4|27222.4|27214.4|27207.4|27231.9|27224.9|27204.4|27197.4|55
1650470100000|2022-04-20 15:55:00|27211.9|27204.9|27219.4|27212.4|27234.4|27227.4|27211.9|27204.9|136
1650470400000|2022-04-20 16:00:00|27221.9|27214.9|27224.4|27217.4|27226.9|27219.9|27211.9|27204.9|52
1650470700000|2022-04-20 16:05:00|27221.9|27214.9|27206.9|27199.9|27231.9|27224.9|27191.9|27184.9|57
1650471000000|2022-04-20 16:10:00|27204.4|27197.4|27181.9|27174.9|27206.9|27199.9|27176.9|27169.9|105
1650471300000|2022-04-20 16:15:00|27184.4|27177.4|27191.9|27184.9|27196.9|27189.9|27176.9|27169.9|87
1650471600000|2022-04-20 16:20:00|27189.4|27182.4|27186.9|27179.9|27194.4|27187.4|27181.9|27174.9|44
1650471900000|2022-04-20 16:25:00|27189.4|27182.4|27184.4|27177.4|27189.4|27182.4|27171.9|27164.9|96
1650472200000|2022-04-20 16:30:00|27181.9|27174.9|27206.9|27199.9|27214.4|27207.4|27176.9|27169.9|122
1650472500000|2022-04-20 16:35:00|27204.4|27197.4|27216.9|27209.9|27226.9|27219.9|27201.9|27194.9|71
1650472800000|2022-04-20 16:40:00|27219.4|27212.4|27211.9|27204.9|27221.9|27214.9|27206.9|27199.9|24
1650473100000|2022-04-20 16:45:00|27214.4|27207.4|27221.9|27214.9|27231.9|27224.9|27214.4|27207.4|41
1650473400000|2022-04-20 16:50:00|27226.9|27219.9|27236.9|27229.9|27246.9|27239.9|27221.9|27214.9|68
1650473700000|2022-04-20 16:55:00|27239.4|27232.4|27244.4|27237.4|27246.9|27239.9|27229.4|27222.4|56
1650474000000|2022-04-20 17:00:00|27246.9|27239.9|27246.9|27239.9|27251.9|27244.9|27236.9|27229.9|85
1650474300000|2022-04-20 17:05:00|27249.4|27242.4|27229.4|27222.4|27251.9|27244.9|27221.9|27214.9|126
1650474600000|2022-04-20 17:10:00|27226.9|27219.9|27251.9|27244.9|27261.9|27254.9|27226.9|27219.9|72
1650474900000|2022-04-20 17:15:00|27249.4|27242.4|27221.9|27214.9|27261.9|27254.9|27216.9|27209.9|139
1650475200000|2022-04-20 17:20:00|27219.4|27212.4|27236.9|27229.9|27241.9|27234.9|27214.4|27207.4|55
1650475500000|2022-04-20 17:25:00|27231.9|27224.9|27226.9|27219.9|27231.9|27224.9|27216.9|27209.9|35
1650475800000|2022-04-20 17:30:00|27221.9|27214.9|27226.9|27219.9|27236.9|27229.9|27214.4|27207.4|21
1650476100000|2022-04-20 17:35:00|27229.4|27222.4|27231.9|27224.9|27236.9|27229.9|27224.4|27217.4|19
1650476400000|2022-04-20 17:40:00|27226.9|27219.9|27261.9|27254.9|27266.9|27259.9|27226.9|27219.9|29
1650476700000|2022-04-20 17:45:00|27264.4|27257.4|27251.9|27244.9|27271.9|27264.9|27251.9|27244.9|65
1650477000000|2022-04-20 17:50:00|27249.4|27242.4|27236.9|27229.9|27251.9|27244.9|27231.9|27224.9|69
1650477300000|2022-04-20 17:55:00|27234.4|27227.4|27246.9|27239.9|27246.9|27239.9|27231.9|27224.9|34
1650477600000|2022-04-20 18:00:00|27244.4|27237.4|27246.9|27239.9|27256.9|27249.9|27231.9|27224.9|31
1650477900000|2022-04-20 18:05:00|27244.4|27237.4|27241.9|27234.9|27251.9|27244.9|27236.9|27229.9|14
1650478200000|2022-04-20 18:10:00|27244.4|27237.4|27221.9|27214.9|27244.4|27237.4|27216.9|27209.9|35
1650478500000|2022-04-20 18:15:00|27224.4|27217.4|27191.9|27184.9|27231.9|27224.9|27186.9|27179.9|122
1650478800000|2022-04-20 18:20:00|27189.4|27182.4|27181.9|27174.9|27196.9|27189.9|27176.9|27169.9|76
1650479100000|2022-04-20 18:25:00|27179.4|27172.4|27164.4|27157.4|27181.9|27174.9|27161.9|27154.9|99
1650479400000|2022-04-20 18:30:00|27161.9|27154.9|27151.9|27144.9|27161.9|27154.9|27146.9|27139.9|163
1650479700000|2022-04-20 18:35:00|27146.9|27139.9|27131.9|27124.9|27151.9|27144.9|27126.9|27119.9|206
1650480000000|2022-04-20 18:40:00|27126.9|27119.9|27131.9|27124.9|27141.9|27134.9|27126.9|27119.9|48
1650480300000|2022-04-20 18:45:00|27129.4|27122.4|27141.9|27134.9|27151.9|27144.9|27121.9|27114.9|62
1650480600000|2022-04-20 18:50:00|27139.4|27132.4|27101.9|27094.9|27141.9|27134.9|27101.9|27094.9|131
1650480900000|2022-04-20 18:55:00|27099.4|27092.4|27121.9|27114.9|27126.9|27119.9|27086.9|27079.9|168
1650481200000|2022-04-20 19:00:00|27119.4|27112.4|27146.9|27139.9|27151.9|27144.9|27116.9|27109.9|80
1650481500000|2022-04-20 19:05:00|27144.4|27137.4|27154.4|27147.4|27156.9|27149.9|27131.9|27124.9|58
1650481800000|2022-04-20 19:10:00|27156.9|27149.9|27174.4|27167.4|27181.9|27174.9|27146.9|27139.9|110
1650482100000|2022-04-20 19:15:00|27176.9|27169.9|27181.9|27174.9|27196.9|27189.9|27161.9|27154.9|79
1650482400000|2022-04-20 19:20:00|27184.4|27177.4|27186.9|27179.9|27191.9|27184.9|27166.9|27159.9|55
1650482700000|2022-04-20 19:25:00|27189.4|27182.4|27186.9|27179.9|27206.9|27199.9|27181.9|27174.9|67
1650483000000|2022-04-20 19:30:00|27189.4|27182.4|27166.9|27159.9|27191.9|27184.9|27161.9|27154.9|142
1650483300000|2022-04-20 19:35:00|27169.4|27162.4|27169.4|27162.4|27181.9|27174.9|27156.9|27149.9|56
1650483600000|2022-04-20 19:40:00|27166.9|27159.9|27194.4|27187.4|27196.9|27189.9|27166.9|27159.9|64
1650483900000|2022-04-20 19:45:00|27196.9|27189.9|27199.4|27192.4|27226.9|27219.9|27191.9|27184.9|103
1650484200000|2022-04-20 19:50:00|27201.9|27194.9|27176.9|27169.9|27206.9|27199.9|27164.4|27157.4|284
1650484500000|2022-04-20 19:55:00|27181.9|27174.9|27181.9|27174.9|27196.9|27189.9|27161.9|27154.9|361
1650484800000|2022-04-20 20:00:00|27176.9|27169.9|27219.4|27212.4|27224.4|27217.4|27176.9|27169.9|68
1650485100000|2022-04-20 20:05:00|27221.9|27214.9|27226.9|27219.9|27241.9|27234.9|27194.4|27187.4|159
1650485400000|2022-04-20 20:10:00|27229.4|27222.4|27224.4|27217.4|27239.4|27232.4|27219.4|27212.4|40
1650485700000|2022-04-20 20:15:00|27221.9|27214.9|27216.9|27209.9|27226.9|27219.9|27211.9|27204.9|8
1650486000000|2022-04-20 20:20:00|27214.4|27207.4|27219.4|27212.4|27224.4|27217.4|27214.4|27207.4|9
1650486300000|2022-04-20 20:25:00|27216.9|27209.9|27221.9|27214.9|27226.9|27219.9|27216.9|27209.9|3
1650486600000|2022-04-20 20:30:00|27224.4|27217.4|27229.4|27222.4|27229.4|27222.4|27224.4|27217.4|7
1650486900000|2022-04-20 20:35:00|27226.9|27219.9|27229.4|27222.4|27231.9|27224.9|27226.9|27219.9|4
1650487200000|2022-04-20 20:40:00|27231.9|27224.9|27229.4|27222.4|27234.4|27227.4|27226.9|27219.9|2
1650487500000|2022-04-20 20:45:00|27226.9|27219.9|27244.4|27237.4|27246.9|27239.9|27226.9|27219.9|30
1650487800000|2022-04-20 20:50:00|27241.9|27234.9|27234.4|27227.4|27241.9|27234.9|27231.9|27224.9|9
1650488100000|2022-04-20 20:55:00|27236.9|27229.9|27238.4|27223.4|27238.4|27229.9|27226.9|27218.4|11
1650488400000|2022-04-20 21:00:00|27240.9|27225.9|27240.9|27225.9|27243.4|27228.4|27238.4|27223.4|0
1650488700000|2022-04-20 21:05:00|27243.4|27228.4|27240.9|27225.9|27243.4|27228.4|27240.9|27225.9|1
1650489000000|2022-04-20 21:10:00|27243.4|27228.4|27240.9|27225.9|27245.9|27230.9|27240.9|27225.9|0
1650489300000|2022-04-20 21:15:00|27249.6|27219.6|27248.1|27218.1|27249.7|27219.7|27243.9|27213.9|11528
1650489600000|2022-04-20 21:20:00|27247.8|27217.8|27249.5|27219.5|27249.6|27219.6|27247.8|27217.8|0
1650489900000|2022-04-20 21:25:00|27249|27219|27307.5|27277.5|27307.6|27277.6|27248.1|27218.1|0
1650490200000|2022-04-20 21:30:00|27307.8|27277.8|27307.8|27277.8|27307.9|27277.9|27305.7|27275.7|0
1650490500000|2022-04-20 21:35:00|27308.7|27278.7|27321.5|27291.5|27335.3|27305.3|27307.8|27277.8|0
1650490800000|2022-04-20 21:40:00|27321.7|27291.7|27321.2|27291.2|27321.7|27291.7|27320.1|27290.1|0
1650491100000|2022-04-20 21:45:00|27323.4|27293.4|27305.2|27275.2|27323.4|27293.4|27305.2|27275.2|0
1650491400000|2022-04-20 21:50:00|27302.9|27272.9|27297.2|27267.2|27302.9|27272.9|27296.6|27266.6|0
1650491700000|2022-04-20 21:55:00|27292.2|27262.2|27286.2|27256.2|27292.2|27262.2|27286.2|27256.2|0
1650492000000|2022-04-20 22:00:00|27281.5|27251.5|27255.9|27240.9|27284.7|27260.9|27248.4|27233.4|49
1650492300000|2022-04-20 22:05:00|27258.4|27243.4|27263.4|27248.4|27270.9|27255.9|27258.4|27243.4|1
1650492600000|2022-04-20 22:10:00|27260.9|27245.9|27255.9|27240.9|27260.9|27245.9|27255.9|27240.9|5
1650492900000|2022-04-20 22:15:00|27253.4|27238.4|27253.4|27238.4|27258.4|27243.4|27250.9|27235.9|9
1650493200000|2022-04-20 22:20:00|27255.9|27240.9|27255.9|27240.9|27255.9|27240.9|27255.9|27240.9|0
1650493500000|2022-04-20 22:25:00|||||||||1
1650493800000|2022-04-20 22:30:00|27253.4|27238.4|27260.9|27245.9|27260.9|27245.9|27253.4|27238.4|2
1650494700000|2022-04-20 22:45:00|27258.4|27243.4|27240.9|27225.9|27258.4|27243.4|27238.4|27223.4|56
1650495000000|2022-04-20 22:50:00|27245.9|27230.9|27245.9|27230.9|27248.4|27233.4|27245.9|27230.9|5
1650495300000|2022-04-20 22:55:00|27243.4|27228.4|27243.4|27228.4|27243.4|27228.4|27243.4|27228.4|1
1650495600000|2022-04-20 23:00:00|27240.9|27225.9|27240.9|27225.9|27240.9|27225.9|27238.4|27223.4|0
1650495900000|2022-04-20 23:05:00|||||||||4
1650496200000|2022-04-20 23:10:00|27243.4|27228.4|27255.9|27240.9|27263.4|27248.4|27230.9|27215.9|93
1650496500000|2022-04-20 23:15:00|27258.4|27243.4|27255.9|27240.9|27258.4|27243.4|27255.9|27240.9|2
1650496800000|2022-04-20 23:20:00|27258.4|27243.4|27260.9|27245.9|27263.4|27248.4|27258.4|27243.4|7
1650497100000|2022-04-20 23:25:00|27263.4|27248.4|27265.9|27250.9|27265.9|27250.9|27263.4|27248.4|0
1650497400000|2022-04-20 23:30:00|27261.9|27254.9|27259.4|27252.4|27266.9|27259.9|27256.9|27249.9|13271
1650497700000|2022-04-20 23:35:00|27261.9|27254.9|27271.9|27264.9|27276.9|27269.9|27256.9|27249.9|88
1650498000000|2022-04-20 23:40:00|27269.4|27262.4|27296.9|27289.9|27301.9|27294.9|27269.4|27262.4|160
1650498300000|2022-04-20 23:45:00|27301.9|27294.9|27296.9|27289.9|27316.9|27309.9|27271.9|27264.9|250
1650498600000|2022-04-20 23:50:00|27299.4|27292.4|27289.4|27282.4|27301.9|27294.9|27286.9|27279.9|97
1650498900000|2022-04-20 23:55:00|27286.9|27279.9|27259.4|27252.4|27291.9|27284.9|27256.9|27249.9|100
1650499200000|2022-04-21 00:00:00|27246.9|27239.9|27306.9|27299.9|27344.4|27337.4|27244.4|27237.4|803
1650499500000|2022-04-21 00:05:00|27304.4|27297.4|27356.9|27349.9|27366.9|27359.9|27291.9|27284.9|421
1650499800000|2022-04-21 00:10:00|27354.4|27347.4|27351.9|27344.9|27374.4|27367.4|27344.4|27337.4|296
1650500100000|2022-04-21 00:15:00|27354.4|27347.4|27436.9|27429.9|27451.9|27444.9|27351.9|27344.9|1234
1650500400000|2022-04-21 00:20:00|27439.4|27432.4|27439.4|27432.4|27444.4|27437.4|27401.9|27394.9|509
1650500700000|2022-04-21 00:25:00|27441.9|27434.9|27446.9|27439.9|27456.9|27449.9|27431.9|27424.9|305
1650501000000|2022-04-21 00:30:00|27449.4|27442.4|27471.9|27464.9|27471.9|27464.9|27436.9|27429.9|529
1650501300000|2022-04-21 00:35:00|27474.4|27467.4|27451.9|27444.9|27476.9|27469.9|27446.9|27439.9|396
1650501600000|2022-04-21 00:40:00|27449.4|27442.4|27456.9|27449.9|27464.4|27457.4|27434.4|27427.4|213
1650501900000|2022-04-21 00:45:00|27454.4|27447.4|27446.9|27439.9|27466.9|27459.9|27446.9|27439.9|240
1650502200000|2022-04-21 00:50:00|27444.4|27437.4|27436.9|27429.9|27456.9|27449.9|27436.9|27429.9|207
1650502500000|2022-04-21 00:55:00|27439.4|27432.4|27461.9|27454.9|27476.9|27469.9|27414.4|27407.4|283
1650502800000|2022-04-21 01:00:00|27459.4|27452.4|27471.9|27464.9|27476.9|27469.9|27451.9|27444.9|232
1650503100000|2022-04-21 01:05:00|27466.9|27459.9|27436.9|27429.9|27466.9|27459.9|27426.9|27419.9|165
1650503400000|2022-04-21 01:10:00|27439.4|27432.4|27459.4|27452.4|27466.9|27459.9|27436.9|27429.9|192
1650503700000|2022-04-21 01:15:00|27461.9|27454.9|27471.9|27464.9|27476.9|27469.9|27446.9|27439.9|238
1650504000000|2022-04-21 01:20:00|27474.4|27467.4|27446.9|27439.9|27476.9|27469.9|27426.9|27419.9|222
1650504300000|2022-04-21 01:25:00|27441.9|27434.9|27446.9|27439.9|27451.9|27444.9|27426.9|27419.9|162
1650504600000|2022-04-21 01:30:00|27444.4|27437.4|27454.4|27447.4|27461.9|27454.9|27431.9|27424.9|323
1650504900000|2022-04-21 01:35:00|27451.9|27444.9|27461.9|27454.9|27471.9|27464.9|27441.9|27434.9|240
1650505200000|2022-04-21 01:40:00|27456.9|27449.9|27496.9|27489.9|27506.9|27499.9|27456.9|27449.9|491
1650505500000|2022-04-21 01:45:00|27499.4|27492.4|27519.4|27512.4|27519.4|27512.4|27486.9|27479.9|245
1650505800000|2022-04-21 01:50:00|27521.9|27514.9|27531.9|27524.9|27539.4|27532.4|27506.9|27499.9|225
1650506100000|2022-04-21 01:55:00|27534.4|27527.4|27526.9|27519.9|27544.4|27537.4|27521.9|27514.9|228
1650506400000|2022-04-21 02:00:00|27529.4|27522.4|27549.4|27542.4|27551.9|27544.9|27521.9|27514.9|238
1650506700000|2022-04-21 02:05:00|27546.9|27539.9|27571.9|27564.9|27576.9|27569.9|27546.9|27539.9|371
1650507000000|2022-04-21 02:10:00|27576.9|27569.9|27569.4|27562.4|27579.4|27572.4|27556.9|27549.9|241
1650507300000|2022-04-21 02:15:00|27566.9|27559.9|27566.9|27559.9|27576.9|27569.9|27561.9|27554.9|177
1650507600000|2022-04-21 02:20:00|27561.9|27554.9|27546.9|27539.9|27561.9|27554.9|27546.9|27539.9|182
1650507900000|2022-04-21 02:25:00|27544.4|27537.4|27551.9|27544.9|27551.9|27544.9|27529.4|27522.4|209
1650508200000|2022-04-21 02:30:00|27549.4|27542.4|27539.4|27532.4|27551.9|27544.9|27536.9|27529.9|149
1650508500000|2022-04-21 02:35:00|27536.9|27529.9|27536.9|27529.9|27541.9|27534.9|27526.9|27519.9|144
1650508800000|2022-04-21 02:40:00|27541.9|27534.9|27546.9|27539.9|27546.9|27539.9|27536.9|27529.9|40
1650509100000|2022-04-21 02:45:00|27544.4|27537.4|27536.9|27529.9|27546.9|27539.9|27531.9|27524.9|173
1650509400000|2022-04-21 02:50:00|27539.4|27532.4|27536.9|27529.9|27539.4|27532.4|27521.9|27514.9|113
1650509700000|2022-04-21 02:55:00|27534.4|27527.4|27536.9|27529.9|27541.9|27534.9|27521.9|27514.9|89
1650510000000|2022-04-21 03:00:00|27541.9|27534.9|27536.9|27529.9|27546.9|27539.9|27531.9|27524.9|40
1650510300000|2022-04-21 03:05:00|27539.4|27532.4|27546.9|27539.9|27546.9|27539.9|27536.9|27529.9|31
1650510600000|2022-04-21 03:10:00|27544.4|27537.4|27536.9|27529.9|27544.4|27537.4|27526.9|27519.9|72
1650510900000|2022-04-21 03:15:00|27534.4|27527.4|27531.9|27524.9|27546.9|27539.9|27531.9|27524.9|110
1650511200000|2022-04-21 03:20:00|27526.9|27519.9|27531.9|27524.9|27541.9|27534.9|27516.9|27509.9|143
1650511500000|2022-04-21 03:25:00|27534.4|27527.4|27541.9|27534.9|27541.9|27534.9|27526.9|27519.9|93
1650511800000|2022-04-21 03:30:00|27539.4|27532.4|27551.9|27544.9|27566.9|27559.9|27536.9|27529.9|315
1650512100000|2022-04-21 03:35:00|27549.4|27542.4|27516.9|27509.9|27556.9|27549.9|27514.4|27507.4|229
1650512400000|2022-04-21 03:40:00|27521.9|27514.9|27521.9|27514.9|27544.4|27537.4|27519.4|27512.4|132
1650512700000|2022-04-21 03:45:00|27526.9|27519.9|27516.9|27509.9|27531.9|27524.9|27516.9|27509.9|89
1650513000000|2022-04-21 03:50:00|27521.9|27514.9|27486.9|27479.9|27521.9|27514.9|27481.9|27474.9|415
1650513300000|2022-04-21 03:55:00|27489.4|27482.4|27476.9|27469.9|27491.9|27484.9|27464.4|27457.4|165
1650513600000|2022-04-21 04:00:00|27479.4|27472.4|27476.9|27469.9|27486.9|27479.9|27461.9|27454.9|251
1650513900000|2022-04-21 04:05:00|27481.9|27474.9|27506.9|27499.9|27506.9|27499.9|27481.9|27474.9|222
1650514200000|2022-04-21 04:10:00|27509.4|27502.4|27501.9|27494.9|27516.9|27509.9|27484.4|27477.4|260
1650514500000|2022-04-21 04:15:00|27504.4|27497.4|27506.9|27499.9|27506.9|27499.9|27491.9|27484.9|86
1650514800000|2022-04-21 04:20:00|27504.4|27497.4|27506.9|27499.9|27511.9|27504.9|27496.9|27489.9|74
1650515100000|2022-04-21 04:25:00|27511.9|27504.9|27516.9|27509.9|27521.9|27514.9|27509.4|27502.4|105
1650515400000|2022-04-21 04:30:00|27514.4|27507.4|27521.9|27514.9|27526.9|27519.9|27511.9|27504.9|139
1650515700000|2022-04-21 04:35:00|27526.9|27519.9|27521.9|27514.9|27526.9|27519.9|27519.4|27512.4|185
1650516000000|2022-04-21 04:40:00|27524.4|27517.4|27531.9|27524.9|27531.9|27524.9|27521.9|27514.9|110
1650516300000|2022-04-21 04:45:00|27536.9|27529.9|27536.9|27529.9|27561.9|27554.9|27536.9|27529.9|388
1650516600000|2022-04-21 04:50:00|27539.4|27532.4|27536.9|27529.9|27541.9|27534.9|27531.9|27524.9|95
1650516900000|2022-04-21 04:55:00|27541.9|27534.9|27536.9|27529.9|27544.4|27537.4|27531.9|27524.9|98
1650517200000|2022-04-21 05:00:00|27539.4|27532.4|27519.4|27512.4|27541.9|27534.9|27511.9|27504.9|233
1650517500000|2022-04-21 05:05:00|27521.9|27514.9|27534.4|27527.4|27559.4|27552.4|27521.9|27514.9|249
1650517800000|2022-04-21 05:10:00|27536.9|27529.9|27571.9|27564.9|27576.9|27569.9|27531.9|27524.9|326
1650518100000|2022-04-21 05:15:00|27574.4|27567.4|27574.4|27567.4|27581.9|27574.9|27564.4|27557.4|360
1650518400000|2022-04-21 05:20:00|27571.9|27564.9|27569.4|27562.4|27581.9|27574.9|27566.9|27559.9|221
1650518700000|2022-04-21 05:25:00|27571.9|27564.9|27561.9|27554.9|27576.9|27569.9|27546.9|27539.9|209
1650519000000|2022-04-21 05:30:00|27559.4|27552.4|27556.9|27549.9|27566.9|27559.9|27549.4|27542.4|319
1650519300000|2022-04-21 05:35:00|27554.4|27547.4|27551.9|27544.9|27556.9|27549.9|27536.9|27529.9|164
1650519600000|2022-04-21 05:40:00|27556.9|27549.9|27551.9|27544.9|27556.9|27549.9|27541.9|27534.9|348
1650519900000|2022-04-21 05:45:00|27549.4|27542.4|27546.9|27539.9|27551.9|27544.9|27544.4|27537.4|210
1650520200000|2022-04-21 05:50:00|27551.9|27544.9|27541.9|27534.9|27556.9|27549.9|27539.4|27532.4|415
1650520500000|2022-04-21 05:55:00|27539.4|27532.4|27531.9|27524.9|27551.9|27544.9|27526.9|27519.9|1375
1650520800000|2022-04-21 06:00:00|27546.9|27539.9|27541.9|27534.9|27551.9|27544.9|27526.9|27519.9|1492
1650521100000|2022-04-21 06:05:00|27544.4|27537.4|27551.9|27544.9|27569.4|27562.4|27544.4|27537.4|726
1650521400000|2022-04-21 06:10:00|27556.9|27549.9|27529.4|27522.4|27566.9|27559.9|27529.4|27522.4|403
1650521700000|2022-04-21 06:15:00|27526.9|27519.9|27501.9|27494.9|27526.9|27519.9|27486.9|27479.9|428
1650522000000|2022-04-21 06:20:00|27504.4|27497.4|27504.4|27497.4|27509.4|27502.4|27496.9|27489.9|399
1650522300000|2022-04-21 06:25:00|27501.9|27494.9|27504.4|27497.4|27509.4|27502.4|27501.9|27494.9|84
1650522600000|2022-04-21 06:30:00|27501.9|27494.9|27489.4|27482.4|27506.9|27499.9|27489.4|27482.4|84
1650522900000|2022-04-21 06:35:00|27486.9|27479.9|27489.4|27482.4|27496.9|27489.9|27486.9|27479.9|20
1650523200000|2022-04-21 06:40:00|27491.9|27484.9|27486.9|27479.9|27494.4|27487.4|27486.9|27479.9|47
1650523500000|2022-04-21 06:45:00|27481.9|27474.9|27489.4|27482.4|27494.4|27487.4|27471.9|27464.9|88
1650523800000|2022-04-21 06:50:00|27486.9|27479.9|27491.9|27484.9|27491.9|27484.9|27486.9|27479.9|13
1650524100000|2022-04-21 06:55:00|27496.9|27489.9|27519.4|27512.4|27524.4|27517.4|27494.4|27487.4|61
1650524400000|2022-04-21 07:00:00|27521.9|27514.9|27504.4|27497.4|27521.9|27514.9|27489.4|27482.4|95
1650524700000|2022-04-21 07:05:00|27506.9|27499.9|27519.4|27512.4|27519.4|27512.4|27499.4|27492.4|40
1650525000000|2022-04-21 07:10:00|27516.9|27509.9|27524.4|27517.4|27529.4|27522.4|27499.4|27492.4|51
1650525300000|2022-04-21 07:15:00|27526.9|27519.9|27521.9|27514.9|27539.4|27532.4|27519.4|27512.4|86
1650525600000|2022-04-21 07:20:00|27524.4|27517.4|27526.9|27519.9|27526.9|27519.9|27496.9|27489.9|50
1650525900000|2022-04-21 07:25:00|27524.4|27517.4|27526.9|27519.9|27531.9|27524.9|27506.9|27499.9|21
1650526200000|2022-04-21 07:30:00|27524.4|27517.4|27541.9|27534.9|27541.9|27534.9|27519.4|27512.4|158
1650526500000|2022-04-21 07:35:00|27544.4|27537.4|27571.9|27564.9|27571.9|27564.9|27541.9|27534.9|156
1650526800000|2022-04-21 07:40:00|27576.9|27569.9|27566.9|27559.9|27591.9|27584.9|27561.9|27554.9|206
1650527100000|2022-04-21 07:45:00|27561.9|27554.9|27554.4|27547.4|27571.9|27564.9|27549.4|27542.4|53
1650527400000|2022-04-21 07:50:00|27551.9|27544.9|27556.9|27549.9|27559.4|27552.4|27546.9|27539.9|56
1650527700000|2022-04-21 07:55:00|27561.9|27554.9|27619.4|27612.4|27631.9|27624.9|27556.9|27549.9|330
1650528000000|2022-04-21 08:00:00|27616.9|27609.9|27641.9|27634.9|27649.4|27642.4|27611.9|27604.9|210
1650528300000|2022-04-21 08:05:00|27639.4|27632.4|27656.9|27649.9|27661.9|27654.9|27631.9|27624.9|209
1650528600000|2022-04-21 08:10:00|27651.9|27644.9|27674.4|27667.4|27681.9|27674.9|27646.9|27639.9|327
1650528900000|2022-04-21 08:15:00|27676.9|27669.9|27666.9|27659.9|27684.4|27677.4|27651.9|27644.9|189
1650529200000|2022-04-21 08:20:00|27664.4|27657.4|27646.9|27639.9|27671.9|27664.9|27646.9|27639.9|104
1650529500000|2022-04-21 08:25:00|27649.4|27642.4|27666.9|27659.9|27669.4|27662.4|27646.9|27639.9|258
1650529800000|2022-04-21 08:30:00|27671.9|27664.9|27671.9|27664.9|27676.9|27669.9|27661.9|27654.9|152
1650530100000|2022-04-21 08:35:00|27674.4|27667.4|27656.9|27649.9|27674.4|27667.4|27651.9|27644.9|56
1650530400000|2022-04-21 08:40:00|27659.4|27652.4|27661.9|27654.9|27661.9|27654.9|27654.4|27647.4|42
1650530700000|2022-04-21 08:45:00|27664.4|27657.4|27656.9|27649.9|27669.4|27662.4|27654.4|27647.4|58
1650531000000|2022-04-21 08:50:00|27659.4|27652.4|27676.9|27669.9|27681.9|27674.9|27656.9|27649.9|93
1650531300000|2022-04-21 08:55:00|27679.4|27672.4|27666.9|27659.9|27681.9|27674.9|27659.4|27652.4|95
1650531600000|2022-04-21 09:00:00|27664.4|27657.4|27646.9|27639.9|27676.9|27669.9|27646.9|27639.9|133
1650531900000|2022-04-21 09:05:00|27644.4|27637.4|27661.9|27654.9|27661.9|27654.9|27641.9|27634.9|64
1650532200000|2022-04-21 09:10:00|27659.4|27652.4|27666.9|27659.9|27666.9|27659.9|27651.9|27644.9|34
1650532500000|2022-04-21 09:15:00|27664.4|27657.4|27671.9|27664.9|27674.4|27667.4|27656.9|27649.9|34
1650532800000|2022-04-21 09:20:00|27669.4|27662.4|27686.9|27679.9|27686.9|27679.9|27666.9|27659.9|33
1650533100000|2022-04-21 09:25:00|27681.9|27674.9|27691.9|27684.9|27696.9|27689.9|27679.4|27672.4|83
1650533400000|2022-04-21 09:30:00|27689.4|27682.4|27676.9|27669.9|27691.9|27684.9|27676.9|27669.9|47
1650533700000|2022-04-21 09:35:00|27679.4|27672.4|27666.9|27659.9|27681.9|27674.9|27661.9|27654.9|51
1650534000000|2022-04-21 09:40:00|27669.4|27662.4|27666.9|27659.9|27671.9|27664.9|27661.9|27654.9|32
1650534300000|2022-04-21 09:45:00|27669.4|27662.4|27661.9|27654.9|27671.9|27664.9|27654.4|27647.4|120
1650534600000|2022-04-21 09:50:00|27659.4|27652.4|27656.9|27649.9|27661.9|27654.9|27646.9|27639.9|76
1650534900000|2022-04-21 09:55:00|27654.4|27647.4|27666.9|27659.9|27666.9|27659.9|27651.9|27644.9|54
1650535200000|2022-04-21 10:00:00|27661.9|27654.9|27659.4|27652.4|27666.9|27659.9|27656.9|27649.9|62
1650535500000|2022-04-21 10:05:00|27661.9|27654.9|27676.9|27669.9|27681.9|27674.9|27656.9|27649.9|59
1650535800000|2022-04-21 10:10:00|27679.4|27672.4|27676.9|27669.9|27679.4|27672.4|27671.9|27664.9|19
1650536100000|2022-04-21 10:15:00|27671.9|27664.9|27671.9|27664.9|27676.9|27669.9|27666.9|27659.9|140
1650536400000|2022-04-21 10:20:00|27676.9|27669.9|27681.9|27674.9|27681.9|27674.9|27666.9|27659.9|36
1650536700000|2022-04-21 10:25:00|27684.4|27677.4|27686.9|27679.9|27686.9|27679.9|27681.9|27674.9|16
1650537000000|2022-04-21 10:30:00|27684.4|27677.4|27691.9|27684.9|27691.9|27684.9|27679.4|27672.4|68
1650537300000|2022-04-21 10:35:00|27686.9|27679.9|27691.9|27684.9|27694.4|27687.4|27681.9|27674.9|67
1650537600000|2022-04-21 10:40:00|27689.4|27682.4|27691.9|27684.9|27691.9|27684.9|27681.9|27674.9|98
1650537900000|2022-04-21 10:45:00|27686.9|27679.9|27701.9|27694.9|27701.9|27694.9|27686.9|27679.9|14
1650538200000|2022-04-21 10:50:00|27696.9|27689.9|27706.9|27699.9|27709.4|27702.4|27691.9|27684.9|118
1650538500000|2022-04-21 10:55:00|27709.4|27702.4|27711.9|27704.9|27711.9|27704.9|27696.9|27689.9|60
1650538800000|2022-04-21 11:00:00|27706.9|27699.9|27699.4|27692.4|27706.9|27699.9|27696.9|27689.9|106
1650539100000|2022-04-21 11:05:00|27696.9|27689.9|27694.4|27687.4|27701.9|27694.9|27686.9|27679.9|39
1650539400000|2022-04-21 11:10:00|27691.9|27684.9|27701.9|27694.9|27706.9|27699.9|27689.4|27682.4|57
1650539700000|2022-04-21 11:15:00|27704.4|27697.4|27716.9|27709.9|27721.9|27714.9|27701.9|27694.9|71
1650540000000|2022-04-21 11:20:00|27711.9|27704.9|27716.9|27709.9|27721.9|27714.9|27711.9|27704.9|54
1650540300000|2022-04-21 11:25:00|27721.9|27714.9|27726.9|27719.9|27726.9|27719.9|27716.9|27709.9|68
1650540600000|2022-04-21 11:30:00|27731.9|27724.9|27716.9|27709.9|27731.9|27724.9|27706.9|27699.9|58
1650540900000|2022-04-21 11:35:00|27711.9|27704.9|27701.9|27694.9|27711.9|27704.9|27701.9|27694.9|30
1650541200000|2022-04-21 11:40:00|27706.9|27699.9|27706.9|27699.9|27716.9|27709.9|27701.9|27694.9|80
1650541500000|2022-04-21 11:45:00|27701.9|27694.9|27716.9|27709.9|27716.9|27709.9|27701.9|27694.9|66
1650541800000|2022-04-21 11:50:00|27714.4|27707.4|27721.9|27714.9|27726.9|27719.9|27711.9|27704.9|48
1650542100000|2022-04-21 11:55:00|27724.4|27717.4|27721.9|27714.9|27736.9|27729.9|27719.4|27712.4|79
1650542400000|2022-04-21 12:00:00|27719.4|27712.4|27721.9|27714.9|27731.9|27724.9|27716.9|27709.9|20
1650542700000|2022-04-21 12:05:00|27719.4|27712.4|27721.9|27714.9|27724.4|27717.4|27711.9|27704.9|36
1650543000000|2022-04-21 12:10:00|27724.4|27717.4|27719.4|27712.4|27726.9|27719.9|27716.9|27709.9|21
1650543300000|2022-04-21 12:15:00|27721.9|27714.9|27706.9|27699.9|27721.9|27714.9|27701.9|27694.9|59
1650543600000|2022-04-21 12:20:00|27709.4|27702.4|27719.4|27712.4|27719.4|27712.4|27706.9|27699.9|38
1650543900000|2022-04-21 12:25:00|27716.9|27709.9|27719.4|27712.4|27726.9|27719.9|27714.4|27707.4|56
1650544200000|2022-04-21 12:30:00|27721.9|27714.9|27706.9|27699.9|27731.9|27724.9|27704.4|27697.4|135
1650544500000|2022-04-21 12:35:00|27711.9|27704.9|27711.9|27704.9|27716.9|27709.9|27701.9|27694.9|134
1650544800000|2022-04-21 12:40:00|27714.4|27707.4|27711.9|27704.9|27719.4|27712.4|27709.4|27702.4|35
1650545100000|2022-04-21 12:45:00|27714.4|27707.4|27701.9|27694.9|27716.9|27709.9|27701.9|27694.9|63
1650545400000|2022-04-21 12:50:00|27704.4|27697.4|27716.9|27709.9|27716.9|27709.9|27701.9|27694.9|33
1650545700000|2022-04-21 12:55:00|27714.4|27707.4|27721.9|27714.9|27721.9|27714.9|27711.9|27704.9|13
1650546000000|2022-04-21 13:00:00|27716.9|27709.9|27706.9|27699.9|27721.9|27714.9|27706.9|27699.9|92
1650546300000|2022-04-21 13:05:00|27709.4|27702.4|27706.9|27699.9|27711.9|27704.9|27701.9|27694.9|60
1650546600000|2022-04-21 13:10:00|27709.4|27702.4|27701.9|27694.9|27716.9|27709.9|27701.9|27694.9|48
1650546900000|2022-04-21 13:15:00|27704.4|27697.4|27709.4|27702.4|27711.9|27704.9|27701.9|27694.9|54
1650547200000|2022-04-21 13:20:00|27711.9|27704.9|27704.4|27697.4|27711.9|27704.9|27704.4|27697.4|50
1650547500000|2022-04-21 13:25:00|27706.9|27699.9|27701.9|27694.9|27706.9|27699.9|27681.9|27674.9|145
1650547800000|2022-04-21 13:30:00|27706.9|27699.9|27746.9|27739.9|27756.9|27749.9|27701.9|27694.9|467
1650548100000|2022-04-21 13:35:00|27749.4|27742.4|27686.9|27679.9|27761.9|27754.9|27686.9|27679.9|422
1650548400000|2022-04-21 13:40:00|27689.4|27682.4|27681.9|27674.9|27696.9|27689.9|27676.9|27669.9|193
1650548700000|2022-04-21 13:45:00|27679.4|27672.4|27691.9|27684.9|27691.9|27684.9|27664.4|27657.4|458
1650549000000|2022-04-21 13:50:00|27696.9|27689.9|27681.9|27674.9|27721.9|27714.9|27671.9|27664.9|410
1650549300000|2022-04-21 13:55:00|27684.4|27677.4|27671.9|27664.9|27691.9|27684.9|27666.9|27659.9|95
1650549600000|2022-04-21 14:00:00|27674.4|27667.4|27676.9|27669.9|27676.9|27669.9|27656.9|27649.9|132
1650549900000|2022-04-21 14:05:00|27674.4|27667.4|27636.9|27629.9|27676.9|27669.9|27631.9|27624.9|140
1650550200000|2022-04-21 14:10:00|27634.4|27627.4|27631.9|27624.9|27651.9|27644.9|27626.9|27619.9|129
1650550500000|2022-04-21 14:15:00|27629.4|27622.4|27616.9|27609.9|27651.9|27644.9|27616.9|27609.9|268
1650550800000|2022-04-21 14:20:00|27611.9|27604.9|27621.9|27614.9|27626.9|27619.9|27601.9|27594.9|147
1650551100000|2022-04-21 14:25:00|27619.4|27612.4|27646.9|27639.9|27651.9|27644.9|27611.9|27604.9|166
1650551400000|2022-04-21 14:30:00|27644.4|27637.4|27651.9|27644.9|27651.9|27644.9|27629.4|27622.4|156
1650551700000|2022-04-21 14:35:00|27654.4|27647.4|27631.9|27624.9|27656.9|27649.9|27624.4|27617.4|154
1650552000000|2022-04-21 14:40:00|27626.9|27619.9|27621.9|27614.9|27631.9|27624.9|27599.4|27592.4|243
1650552300000|2022-04-21 14:45:00|27624.4|27617.4|27606.9|27599.9|27624.4|27617.4|27599.4|27592.4|191
1650552600000|2022-04-21 14:50:00|27609.4|27602.4|27611.9|27604.9|27626.9|27619.9|27601.9|27594.9|571
1650552900000|2022-04-21 14:55:00|27616.9|27609.9|27621.9|27614.9|27621.9|27614.9|27601.9|27594.9|124
1650553200000|2022-04-21 15:00:00|27619.4|27612.4|27626.9|27619.9|27626.9|27619.9|27606.9|27599.9|86
1650553500000|2022-04-21 15:05:00|27631.9|27624.9|27606.9|27599.9|27631.9|27624.9|27591.9|27584.9|252
1650553800000|2022-04-21 15:10:00|27604.4|27597.4|27621.9|27614.9|27631.9|27624.9|27604.4|27597.4|164
1650554100000|2022-04-21 15:15:00|27619.4|27612.4|27604.4|27597.4|27621.9|27614.9|27586.9|27579.9|163
1650554400000|2022-04-21 15:20:00|27601.9|27594.9|27591.9|27584.9|27606.9|27599.9|27566.9|27559.9|186
1650554700000|2022-04-21 15:25:00|27589.4|27582.4|27586.9|27579.9|27609.4|27602.4|27576.9|27569.9|145
1650555000000|2022-04-21 15:30:00|27584.4|27577.4|27569.4|27562.4|27586.9|27579.9|27556.9|27549.9|235
1650555300000|2022-04-21 15:35:00|27566.9|27559.9|27554.4|27547.4|27576.9|27569.9|27546.9|27539.9|207
1650555600000|2022-04-21 15:40:00|27551.9|27544.9|27531.9|27524.9|27551.9|27544.9|27526.9|27519.9|360
1650555900000|2022-04-21 15:45:00|27526.9|27519.9|27526.9|27519.9|27536.9|27529.9|27511.9|27504.9|291
1650556200000|2022-04-21 15:50:00|27524.4|27517.4|27511.9|27504.9|27531.9|27524.9|27511.9|27504.9|185
1650556500000|2022-04-21 15:55:00|27506.9|27499.9|27476.9|27469.9|27511.9|27504.9|27476.9|27469.9|229
1650556800000|2022-04-21 16:00:00|27479.4|27472.4|27441.9|27434.9|27496.9|27489.9|27441.9|27434.9|383
1650557100000|2022-04-21 16:05:00|27436.9|27429.9|27431.9|27424.9|27461.9|27454.9|27431.9|27424.9|187
1650557400000|2022-04-21 16:10:00|27434.4|27427.4|27431.9|27424.9|27444.4|27437.4|27416.9|27409.9|138
1650557700000|2022-04-21 16:15:00|27429.4|27422.4|27446.9|27439.9|27451.9|27444.9|27426.9|27419.9|124
1650558000000|2022-04-21 16:20:00|27444.4|27437.4|27421.9|27414.9|27451.9|27444.9|27421.9|27414.9|330
1650558300000|2022-04-21 16:25:00|27416.9|27409.9|27421.9|27414.9|27456.9|27449.9|27416.9|27409.9|191
1650558600000|2022-04-21 16:30:00|27424.4|27417.4|27439.4|27432.4|27449.4|27442.4|27414.4|27407.4|100
1650558900000|2022-04-21 16:35:00|27436.9|27429.9|27426.9|27419.9|27449.4|27442.4|27419.4|27412.4|106
1650559200000|2022-04-21 16:40:00|27421.9|27414.9|27434.4|27427.4|27444.4|27437.4|27421.9|27414.9|91
1650559500000|2022-04-21 16:45:00|27431.9|27424.9|27401.9|27394.9|27436.9|27429.9|27391.9|27384.9|213
1650559800000|2022-04-21 16:50:00|27399.4|27392.4|27369.4|27362.4|27399.4|27392.4|27361.9|27354.9|177
1650560100000|2022-04-21 16:55:00|27366.9|27359.9|27366.9|27359.9|27386.9|27379.9|27364.4|27357.4|114
1650560400000|2022-04-21 17:00:00|27361.9|27354.9|27326.9|27319.9|27371.9|27364.9|27316.9|27309.9|179
1650560700000|2022-04-21 17:05:00|27324.4|27317.4|27309.4|27302.4|27326.9|27319.9|27306.9|27299.9|192
1650561000000|2022-04-21 17:10:00|27311.9|27304.9|27326.9|27319.9|27331.9|27324.9|27301.9|27294.9|146
1650561300000|2022-04-21 17:15:00|27324.4|27317.4|27281.9|27274.9|27334.4|27327.4|27276.9|27269.9|210
1650561600000|2022-04-21 17:20:00|27279.4|27272.4|27349.4|27342.4|27361.9|27354.9|27276.9|27269.9|266
1650561900000|2022-04-21 17:25:00|27351.9|27344.9|27379.4|27372.4|27386.9|27379.9|27324.4|27317.4|262
1650562200000|2022-04-21 17:30:00|27381.9|27374.9|27361.9|27354.9|27409.4|27402.4|27356.9|27349.9|205
1650562500000|2022-04-21 17:35:00|27364.4|27357.4|27326.9|27319.9|27366.9|27359.9|27321.9|27314.9|231
1650562800000|2022-04-21 17:40:00|27321.9|27314.9|27336.9|27329.9|27346.9|27339.9|27316.9|27309.9|90
1650563100000|2022-04-21 17:45:00|27331.9|27324.9|27341.9|27334.9|27366.9|27359.9|27309.4|27302.4|247
1650563400000|2022-04-21 17:50:00|27339.4|27332.4|27311.9|27304.9|27346.9|27339.9|27311.9|27304.9|61
1650563700000|2022-04-21 17:55:00|27316.9|27309.9|27291.9|27284.9|27321.9|27314.9|27281.9|27274.9|129
1650564000000|2022-04-21 18:00:00|27289.4|27282.4|27236.9|27229.9|27289.4|27282.4|27236.9|27229.9|255
1650564300000|2022-04-21 18:05:00|27231.9|27224.9|27259.4|27252.4|27266.9|27259.9|27231.9|27224.9|89
1650564600000|2022-04-21 18:10:00|27261.9|27254.9|27251.9|27244.9|27271.9|27264.9|27246.9|27239.9|80
1650564900000|2022-04-21 18:15:00|27249.4|27242.4|27259.4|27252.4|27266.9|27259.9|27241.9|27234.9|86
1650565200000|2022-04-21 18:20:00|27261.9|27254.9|27256.9|27249.9|27291.9|27284.9|27256.9|27249.9|229
1650565500000|2022-04-21 18:25:00|27259.4|27252.4|27281.9|27274.9|27291.9|27284.9|27254.4|27247.4|148
1650565800000|2022-04-21 18:30:00|27276.9|27269.9|27306.9|27299.9|27311.9|27304.9|27256.9|27249.9|231
1650566100000|2022-04-21 18:35:00|27301.9|27294.9|27276.9|27269.9|27341.9|27334.9|27276.9|27269.9|270
1650566400000|2022-04-21 18:40:00|27281.9|27274.9|27234.4|27227.4|27284.4|27277.4|27231.9|27224.9|226
1650566700000|2022-04-21 18:45:00|27236.9|27229.9|27221.9|27214.9|27236.9|27229.9|27204.4|27197.4|284
1650567000000|2022-04-21 18:50:00|27224.4|27217.4|27209.4|27202.4|27226.9|27219.9|27206.9|27199.9|154
1650567300000|2022-04-21 18:55:00|27206.9|27199.9|27206.9|27199.9|27216.9|27209.9|27184.4|27177.4|192
1650567600000|2022-04-21 19:00:00|27209.4|27202.4|27166.9|27159.9|27211.9|27204.9|27156.9|27149.9|126
1650567900000|2022-04-21 19:05:00|27164.4|27157.4|27166.9|27159.9|27186.9|27179.9|27156.9|27149.9|172
1650568200000|2022-04-21 19:10:00|27161.9|27154.9|27171.9|27164.9|27176.9|27169.9|27151.9|27144.9|95
1650568500000|2022-04-21 19:15:00|27169.4|27162.4|27171.9|27164.9|27186.9|27179.9|27154.4|27147.4|203
1650568800000|2022-04-21 19:20:00|27169.4|27162.4|27196.9|27189.9|27196.9|27189.9|27156.9|27149.9|132
1650569100000|2022-04-21 19:25:00|27191.9|27184.9|27216.9|27209.9|27226.9|27219.9|27169.4|27162.4|175
1650569400000|2022-04-21 19:30:00|27214.4|27207.4|27166.9|27159.9|27214.4|27207.4|27166.9|27159.9|186
1650569700000|2022-04-21 19:35:00|27169.4|27162.4|27166.9|27159.9|27171.9|27164.9|27141.9|27134.9|161
1650570000000|2022-04-21 19:40:00|27169.4|27162.4|27179.4|27172.4|27191.9|27184.9|27161.9|27154.9|161
1650570300000|2022-04-21 19:45:00|27176.9|27169.9|27139.4|27132.4|27186.9|27179.9|27139.4|27132.4|204
1650570600000|2022-04-21 19:50:00|27136.9|27129.9|27181.9|27174.9|27199.4|27192.4|27136.9|27129.9|472
1650570900000|2022-04-21 19:55:00|27176.9|27169.9|27156.9|27149.9|27179.4|27172.4|27146.9|27139.9|595
1650571200000|2022-04-21 20:00:00|27159.4|27152.4|27144.4|27137.4|27161.9|27154.9|27139.4|27132.4|137
1650571500000|2022-04-21 20:05:00|27141.9|27134.9|27156.9|27149.9|27166.9|27159.9|27139.4|27132.4|35
1650571800000|2022-04-21 20:10:00|27159.4|27152.4|27164.4|27157.4|27171.9|27164.9|27141.9|27134.9|60
1650572100000|2022-04-21 20:15:00|27166.9|27159.9|27139.4|27132.4|27169.4|27162.4|27136.9|27129.9|169
1650572400000|2022-04-21 20:20:00|27141.9|27134.9|27141.9|27134.9|27141.9|27134.9|27136.9|27129.9|108
1650572700000|2022-04-21 20:25:00|27146.9|27139.9|27154.4|27147.4|27159.4|27152.4|27146.9|27139.9|23
1650573000000|2022-04-21 20:30:00|27156.9|27149.9|27159.4|27152.4|27166.9|27159.9|27149.4|27142.4|15
1650573300000|2022-04-21 20:35:00|27161.9|27154.9|27166.9|27159.9|27166.9|27159.9|27159.4|27152.4|14
1650573600000|2022-04-21 20:40:00|27169.4|27162.4|27161.9|27154.9|27169.4|27162.4|27156.9|27149.9|61
1650573900000|2022-04-21 20:45:00|27164.4|27157.4|27156.9|27149.9|27166.9|27159.9|27156.9|27149.9|26
1650574200000|2022-04-21 20:50:00|27159.4|27152.4|27159.4|27152.4|27166.9|27159.9|27159.4|27152.4|11
1650574500000|2022-04-21 20:55:00|27156.9|27149.9|27150.9|27135.9|27156.9|27149.9|27134.4|27125.9|37
1650574800000|2022-04-21 21:00:00|27148.4|27133.4|27155.9|27140.9|27155.9|27140.9|27135.9|27120.9|10
1650575100000|2022-04-21 21:05:00|27158.4|27143.4|27155.9|27140.9|27165.9|27150.9|27155.9|27140.9|4
1650575400000|2022-04-21 21:10:00|27158.4|27143.4|27155.9|27140.9|27158.4|27143.4|27155.9|27140.9|0
1650575700000|2022-04-21 21:15:00|27151|27121|27150|27120|27153|27123|27149.6|27119.6|12648
1650576000000|2022-04-21 21:20:00|27150.2|27120.2|27153.1|27123.1|27153.1|27123.1|27149.2|27119.2|0
1650576300000|2022-04-21 21:25:00|27153.2|27123.2|27153.2|27123.2|27153.7|27123.7|27153.2|27123.2|0
1650576600000|2022-04-21 21:30:00|27153.3|27123.3|27154.4|27124.4|27154.4|27124.4|27152.7|27122.7|0
1650576900000|2022-04-21 21:35:00|27156.2|27126.2|27156.9|27126.9|27156.9|27126.9|27156.2|27126.2|0
1650577200000|2022-04-21 21:40:00|27156.7|27126.7|27156.2|27126.2|27156.7|27126.7|27156.2|27126.2|0
1650577500000|2022-04-21 21:45:00|27157|27127|27156.5|27126.5|27157|27127|27156.5|27126.5|0
1650577800000|2022-04-21 21:50:00|27156.3|27126.3|27158.3|27128.3|27160.9|27130.9|27156.3|27126.3|0
1650578100000|2022-04-21 21:55:00|27157.9|27127.9|27161.5|27131.5|27162.1|27132.1|27157.7|27127.7|0
1650578400000|2022-04-21 22:00:00|27166.9|27136.9|27130.9|27115.9|27171.3|27141.3|27123.4|27108.4|65
1650578700000|2022-04-21 22:05:00|27133.4|27118.4|27140.9|27125.9|27143.4|27128.4|27130.9|27115.9|16
1650579000000|2022-04-21 22:10:00|27138.4|27123.4|27130.9|27115.9|27138.4|27123.4|27130.9|27115.9|7
1650579300000|2022-04-21 22:15:00|27133.4|27118.4|27130.9|27115.9|27135.9|27120.9|27130.9|27115.9|5
1650579600000|2022-04-21 22:20:00|27133.4|27118.4|27135.9|27120.9|27145.9|27130.9|27133.4|27118.4|18
1650579900000|2022-04-21 22:25:00|||||||||2
1650580200000|2022-04-21 22:30:00|27138.4|27123.4|27138.4|27123.4|27143.4|27128.4|27138.4|27123.4|4
1650580500000|2022-04-21 22:35:00|27140.9|27125.9|27140.9|27125.9|27140.9|27125.9|27140.9|27125.9|0
1650580800000|2022-04-21 22:40:00|27135.9|27120.9|27138.4|27123.4|27140.9|27125.9|27135.9|27120.9|13
1650581400000|2022-04-21 22:50:00|27133.4|27118.4|27128.4|27113.4|27133.4|27118.4|27128.4|27113.4|12
1650581700000|2022-04-21 22:55:00|27125.9|27110.9|27125.9|27110.9|27125.9|27110.9|27123.4|27108.4|1
1650582000000|2022-04-21 23:00:00|27120.9|27105.9|27098.4|27083.4|27120.9|27105.9|27098.4|27083.4|72
1650582300000|2022-04-21 23:05:00|27095.9|27080.9|27073.4|27058.4|27095.9|27080.9|27068.4|27053.4|41
1650582600000|2022-04-21 23:10:00|27075.9|27060.9|27073.4|27058.4|27083.4|27068.4|27073.4|27058.4|15
1650582900000|2022-04-21 23:15:00|27075.9|27060.9|27073.4|27058.4|27080.9|27065.9|27070.9|27055.9|9
1650583200000|2022-04-21 23:20:00|27075.9|27060.9|27090.9|27075.9|27090.9|27075.9|27075.9|27060.9|17
1650583500000|2022-04-21 23:25:00|27093.4|27078.4|27083.4|27068.4|27095.9|27080.9|27075.9|27060.9|38
1650583800000|2022-04-21 23:30:00|27085.9|27070.9|27111.9|27104.9|27121.9|27114.9|27051.9|27044.9|349
1650584100000|2022-04-21 23:35:00|27109.4|27102.4|27089.4|27082.4|27111.9|27104.9|27081.9|27074.9|130
1650584400000|2022-04-21 23:40:00|27086.9|27079.9|27109.4|27102.4|27111.9|27104.9|27076.9|27069.9|269
1650584700000|2022-04-21 23:45:00|27116.9|27109.9|27111.9|27104.9|27169.4|27162.4|27094.4|27087.4|543
1650585000000|2022-04-21 23:50:00|27109.4|27102.4|27126.9|27119.9|27156.9|27149.9|27106.9|27099.9|245
1650585300000|2022-04-21 23:55:00|27129.4|27122.4|27109.4|27102.4|27131.9|27124.9|27081.9|27074.9|379
1650585600000|2022-04-22 00:00:00|27116.9|27109.9|27106.9|27099.9|27116.9|27109.9|27026.9|27019.9|1480
1650585900000|2022-04-22 00:05:00|27109.4|27102.4|27096.9|27089.9|27131.9|27124.9|27076.9|27069.9|1005
1650586200000|2022-04-22 00:10:00|27091.9|27084.9|27091.9|27084.9|27111.9|27104.9|27041.9|27034.9|974
1650586500000|2022-04-22 00:15:00|27086.9|27079.9|27051.9|27044.9|27096.9|27089.9|27044.4|27037.4|457
1650586800000|2022-04-22 00:20:00|27049.4|27042.4|27051.9|27044.9|27071.9|27064.9|27046.9|27039.9|413
1650587100000|2022-04-22 00:25:00|27046.9|27039.9|27016.9|27009.9|27046.9|27039.9|27011.9|27004.9|389
1650587400000|2022-04-22 00:30:00|27011.9|27004.9|27046.9|27039.9|27051.9|27044.9|26966.9|26959.9|893
1650587700000|2022-04-22 00:35:00|27044.4|27037.4|27011.9|27004.9|27051.9|27044.9|26986.9|26979.9|405
1650588000000|2022-04-22 00:40:00|27014.4|27007.4|26939.4|26932.4|27014.4|27007.4|26931.9|26924.9|465
1650588300000|2022-04-22 00:45:00|26936.9|26929.9|26896.9|26889.9|26941.9|26934.9|26896.9|26889.9|958
1650588600000|2022-04-22 00:50:00|26899.4|26892.4|26916.9|26909.9|26926.9|26919.9|26896.9|26889.9|556
1650588900000|2022-04-22 00:55:00|26911.9|26904.9|26966.9|26959.9|26966.9|26959.9|26906.9|26899.9|542
1650589200000|2022-04-22 01:00:00|26961.9|26954.9|26941.9|26934.9|26964.4|26957.4|26931.9|26924.9|349
1650589500000|2022-04-22 01:05:00|26939.4|26932.4|26956.9|26949.9|26961.9|26954.9|26926.9|26919.9|368
1650589800000|2022-04-22 01:10:00|26959.4|26952.4|26976.9|26969.9|26991.9|26984.9|26941.9|26934.9|362
1650590100000|2022-04-22 01:15:00|26979.4|26972.4|27011.9|27004.9|27021.9|27014.9|26976.9|26969.9|473
1650590400000|2022-04-22 01:20:00|27014.4|27007.4|27046.9|27039.9|27061.9|27054.9|27011.9|27004.9|361
1650590700000|2022-04-22 01:25:00|27049.4|27042.4|27039.4|27032.4|27071.9|27064.9|27031.9|27024.9|438
1650591000000|2022-04-22 01:30:00|27036.9|27029.9|27039.4|27032.4|27046.9|27039.9|27011.9|27004.9|403
1650591300000|2022-04-22 01:35:00|27041.9|27034.9|26999.4|26992.4|27061.9|27054.9|26999.4|26992.4|405
1650591600000|2022-04-22 01:40:00|27001.9|26994.9|26946.9|26939.9|27001.9|26994.9|26941.9|26934.9|504
1650591900000|2022-04-22 01:45:00|26949.4|26942.4|26951.9|26944.9|26951.9|26944.9|26916.9|26909.9|491
1650592200000|2022-04-22 01:50:00|26949.4|26942.4|27011.9|27004.9|27011.9|27004.9|26944.4|26937.4|438
1650592500000|2022-04-22 01:55:00|27014.4|27007.4|27001.9|26994.9|27024.4|27017.4|26991.9|26984.9|395
1650592800000|2022-04-22 02:00:00|27004.4|26997.4|27011.9|27004.9|27021.9|27014.9|26991.9|26984.9|299
1650593100000|2022-04-22 02:05:00|27014.4|27007.4|27026.9|27019.9|27031.9|27024.9|27011.9|27004.9|347
1650593400000|2022-04-22 02:10:00|27031.9|27024.9|27021.9|27014.9|27034.4|27027.4|27006.9|26999.9|320
1650593700000|2022-04-22 02:15:00|27016.9|27009.9|27016.9|27009.9|27031.9|27024.9|27006.9|26999.9|337
1650594000000|2022-04-22 02:20:00|27019.4|27012.4|27006.9|26999.9|27021.9|27014.9|27001.9|26994.9|130
1650594300000|2022-04-22 02:25:00|27009.4|27002.4|27029.4|27022.4|27036.9|27029.9|27001.9|26994.9|214
1650594600000|2022-04-22 02:30:00|27026.9|27019.9|27011.9|27004.9|27026.9|27019.9|26981.9|26974.9|148
1650594900000|2022-04-22 02:35:00|27009.4|27002.4|27036.9|27029.9|27044.4|27037.4|27009.4|27002.4|118
1650595200000|2022-04-22 02:40:00|27039.4|27032.4|27036.9|27029.9|27041.9|27034.9|27021.9|27014.9|46
1650595500000|2022-04-22 02:45:00|27034.4|27027.4|27041.9|27034.9|27046.9|27039.9|27024.4|27017.4|108
1650595800000|2022-04-22 02:50:00|27039.4|27032.4|27056.9|27049.9|27056.9|27049.9|27036.9|27029.9|50
1650596100000|2022-04-22 02:55:00|27054.4|27047.4|27041.9|27034.9|27056.9|27049.9|27031.9|27024.9|76
1650596400000|2022-04-22 03:00:00|27044.4|27037.4|27021.9|27014.9|27046.9|27039.9|27006.9|26999.9|126
1650596700000|2022-04-22 03:05:00|27024.4|27017.4|27011.9|27004.9|27024.4|27017.4|27001.9|26994.9|113
1650597000000|2022-04-22 03:10:00|27014.4|27007.4|27051.9|27044.9|27051.9|27044.9|27011.9|27004.9|115
1650597300000|2022-04-22 03:15:00|27049.4|27042.4|27026.9|27019.9|27076.9|27069.9|27026.9|27019.9|224
1650597600000|2022-04-22 03:20:00|27029.4|27022.4|27021.9|27014.9|27031.9|27024.9|27016.9|27009.9|84
1650597900000|2022-04-22 03:25:00|27026.9|27019.9|27019.4|27012.4|27031.9|27024.9|27016.9|27009.9|48
1650598200000|2022-04-22 03:30:00|27021.9|27014.9|27036.9|27029.9|27059.4|27052.4|27016.9|27009.9|274
1650598500000|2022-04-22 03:35:00|27039.4|27032.4|27031.9|27024.9|27041.9|27034.9|27026.9|27019.9|70
1650598800000|2022-04-22 03:40:00|27036.9|27029.9|27031.9|27024.9|27041.9|27034.9|27026.9|27019.9|100
1650599100000|2022-04-22 03:45:00|27036.9|27029.9|27056.9|27049.9|27056.9|27049.9|27034.4|27027.4|195
1650599400000|2022-04-22 03:50:00|27051.9|27044.9|27056.9|27049.9|27061.9|27054.9|27046.9|27039.9|124
1650599700000|2022-04-22 03:55:00|27059.4|27052.4|27061.9|27054.9|27064.4|27057.4|27056.9|27049.9|81
1650600000000|2022-04-22 04:00:00|27066.9|27059.9|27056.9|27049.9|27071.9|27064.9|27054.4|27047.4|224
1650600300000|2022-04-22 04:05:00|27054.4|27047.4|27066.9|27059.9|27066.9|27059.9|27051.9|27044.9|152
1650600600000|2022-04-22 04:10:00|27061.9|27054.9|27061.9|27054.9|27061.9|27054.9|27051.9|27044.9|80
1650600900000|2022-04-22 04:15:00|27059.4|27052.4|27036.9|27029.9|27061.9|27054.9|27014.4|27007.4|257
1650601200000|2022-04-22 04:20:00|27034.4|27027.4|27051.9|27044.9|27066.9|27059.9|27034.4|27027.4|315
1650601500000|2022-04-22 04:25:00|27056.9|27049.9|27076.9|27069.9|27081.9|27074.9|27051.9|27044.9|112
1650601800000|2022-04-22 04:30:00|27079.4|27072.4|27066.9|27059.9|27079.4|27072.4|27061.9|27054.9|200
1650602100000|2022-04-22 04:35:00|27064.4|27057.4|27056.9|27049.9|27066.9|27059.9|27051.9|27044.9|123
1650602400000|2022-04-22 04:40:00|27059.4|27052.4|27066.9|27059.9|27066.9|27059.9|27056.9|27049.9|73
1650602700000|2022-04-22 04:45:00|27064.4|27057.4|27066.9|27059.9|27066.9|27059.9|27061.9|27054.9|65
1650603000000|2022-04-22 04:50:00|27071.9|27064.9|27061.9|27054.9|27071.9|27064.9|27051.9|27044.9|144
1650603300000|2022-04-22 04:55:00|27066.9|27059.9|27071.9|27064.9|27081.9|27074.9|27061.9|27054.9|134
1650603600000|2022-04-22 05:00:00|27069.4|27062.4|27079.4|27072.4|27086.9|27079.9|27061.9|27054.9|361
1650603900000|2022-04-22 05:05:00|27076.9|27069.9|27091.9|27084.9|27099.4|27092.4|27076.9|27069.9|229
1650604200000|2022-04-22 05:10:00|27089.4|27082.4|27119.4|27112.4|27121.9|27114.9|27086.9|27079.9|283
1650604500000|2022-04-22 05:15:00|27121.9|27114.9|27116.9|27109.9|27134.4|27127.4|27106.9|27099.9|261
1650604800000|2022-04-22 05:20:00|27119.4|27112.4|27101.9|27094.9|27119.4|27112.4|27096.9|27089.9|330
1650605100000|2022-04-22 05:25:00|27099.4|27092.4|27101.9|27094.9|27116.9|27109.9|27094.4|27087.4|151
1650605400000|2022-04-22 05:30:00|27104.4|27097.4|27126.9|27119.9|27126.9|27119.9|27096.9|27089.9|123
1650605700000|2022-04-22 05:35:00|27129.4|27122.4|27121.9|27114.9|27131.9|27124.9|27111.9|27104.9|239
1650606000000|2022-04-22 05:40:00|27119.4|27112.4|27131.9|27124.9|27131.9|27124.9|27116.9|27109.9|113
1650606300000|2022-04-22 05:45:00|27136.9|27129.9|27146.9|27139.9|27181.9|27174.9|27131.9|27124.9|616
1650606600000|2022-04-22 05:50:00|27144.4|27137.4|27116.9|27109.9|27146.9|27139.9|27104.4|27097.4|736
1650606900000|2022-04-22 05:55:00|27114.4|27107.4|27101.9|27094.9|27121.9|27114.9|27096.9|27089.9|1195
1650607200000|2022-04-22 06:00:00|27106.9|27099.9|27096.9|27089.9|27116.9|27109.9|27076.9|27069.9|1330
1650607500000|2022-04-22 06:05:00|27101.9|27094.9|27096.9|27089.9|27111.9|27104.9|27086.9|27079.9|494
1650607800000|2022-04-22 06:10:00|27094.4|27087.4|27109.4|27102.4|27116.9|27109.9|27084.4|27077.4|319
1650608100000|2022-04-22 06:15:00|27106.9|27099.9|27074.4|27067.4|27106.9|27099.9|27071.9|27064.9|302
1650608400000|2022-04-22 06:20:00|27076.9|27069.9|27079.4|27072.4|27086.9|27079.9|27071.9|27064.9|182
1650608700000|2022-04-22 06:25:00|27081.9|27074.9|27094.4|27087.4|27096.9|27089.9|27069.4|27062.4|137
1650609000000|2022-04-22 06:30:00|27096.9|27089.9|27089.4|27082.4|27101.9|27094.9|27089.4|27082.4|43
1650609300000|2022-04-22 06:35:00|27086.9|27079.9|27091.9|27084.9|27094.4|27087.4|27081.9|27074.9|6
1650609600000|2022-04-22 06:40:00|27096.9|27089.9|27089.4|27082.4|27101.9|27094.9|27089.4|27082.4|22
1650609900000|2022-04-22 06:45:00|27086.9|27079.9|27096.9|27089.9|27099.4|27092.4|27086.9|27079.9|12
1650610200000|2022-04-22 06:50:00|27091.9|27084.9|27094.4|27087.4|27094.4|27087.4|27084.4|27077.4|22
1650610500000|2022-04-22 06:55:00|27096.9|27089.9|27089.4|27082.4|27106.9|27099.9|27089.4|27082.4|58
1650610800000|2022-04-22 07:00:00|27091.9|27084.9|27129.4|27122.4|27136.9|27129.9|27081.9|27074.9|134
1650611100000|2022-04-22 07:05:00|27126.9|27119.9|27106.9|27099.9|27136.9|27129.9|27104.4|27097.4|56
1650611400000|2022-04-22 07:10:00|27104.4|27097.4|27121.9|27114.9|27136.9|27129.9|27101.9|27094.9|133
1650611700000|2022-04-22 07:15:00|27129.4|27122.4|27111.9|27104.9|27141.9|27134.9|27111.9|27104.9|143
1650612000000|2022-04-22 07:20:00|27109.4|27102.4|27071.9|27064.9|27109.4|27102.4|27064.4|27057.4|242
1650612300000|2022-04-22 07:25:00|27069.4|27062.4|27069.4|27062.4|27089.4|27082.4|27066.9|27059.9|194
1650612600000|2022-04-22 07:30:00|27066.9|27059.9|27081.9|27074.9|27101.9|27094.9|27061.9|27054.9|335
1650612900000|2022-04-22 07:35:00|27076.9|27069.9|27106.9|27099.9|27109.4|27102.4|27074.4|27067.4|114
1650613200000|2022-04-22 07:40:00|27104.4|27097.4|27131.9|27124.9|27131.9|27124.9|27101.9|27094.9|96
1650613500000|2022-04-22 07:45:00|27129.4|27122.4|27116.9|27109.9|27131.9|27124.9|27114.4|27107.4|108
1650613800000|2022-04-22 07:50:00|27119.4|27112.4|27146.9|27139.9|27146.9|27139.9|27116.9|27109.9|143
1650614100000|2022-04-22 07:55:00|27144.4|27137.4|27201.9|27194.9|27201.9|27194.9|27134.4|27127.4|504
1650614400000|2022-04-22 08:00:00|27199.4|27192.4|27221.9|27214.9|27221.9|27214.9|27186.9|27179.9|233
1650614700000|2022-04-22 08:05:00|27216.9|27209.9|27209.4|27202.4|27226.9|27219.9|27204.4|27197.4|96
1650615000000|2022-04-22 08:10:00|27206.9|27199.9|27196.9|27189.9|27216.9|27209.9|27191.9|27184.9|190
1650615300000|2022-04-22 08:15:00|27194.4|27187.4|27176.9|27169.9|27206.9|27199.9|27174.4|27167.4|84
1650615600000|2022-04-22 08:20:00|27174.4|27167.4|27219.4|27212.4|27226.9|27219.9|27169.4|27162.4|111
1650615900000|2022-04-22 08:25:00|27216.9|27209.9|27206.9|27199.9|27236.9|27229.9|27206.9|27199.9|103
1650616200000|2022-04-22 08:30:00|27201.9|27194.9|27191.9|27184.9|27211.9|27204.9|27186.9|27179.9|66
1650616500000|2022-04-22 08:35:00|27189.4|27182.4|27196.9|27189.9|27209.4|27202.4|27186.9|27179.9|83
1650616800000|2022-04-22 08:40:00|27199.4|27192.4|27171.9|27164.9|27201.9|27194.9|27171.9|27164.9|88
1650617100000|2022-04-22 08:45:00|27166.9|27159.9|27184.4|27177.4|27194.4|27187.4|27166.9|27159.9|248
1650617400000|2022-04-22 08:50:00|27181.9|27174.9|27166.9|27159.9|27186.9|27179.9|27166.9|27159.9|71
1650617700000|2022-04-22 08:55:00|27164.4|27157.4|27171.9|27164.9|27181.9|27174.9|27164.4|27157.4|40
1650618000000|2022-04-22 09:00:00|27176.9|27169.9|27171.9|27164.9|27176.9|27169.9|27166.9|27159.9|90
1650618300000|2022-04-22 09:05:00|27174.4|27167.4|27181.9|27174.9|27191.9|27184.9|27171.9|27164.9|70
1650618600000|2022-04-22 09:10:00|27184.4|27177.4|27199.4|27192.4|27201.9|27194.9|27181.9|27174.9|35
1650618900000|2022-04-22 09:15:00|27201.9|27194.9|27201.9|27194.9|27211.9|27204.9|27191.9|27184.9|78
1650619200000|2022-04-22 09:20:00|27199.4|27192.4|27191.9|27184.9|27211.9|27204.9|27179.4|27172.4|73
1650619500000|2022-04-22 09:25:00|27189.4|27182.4|27201.9|27194.9|27204.4|27197.4|27189.4|27182.4|96
1650619800000|2022-04-22 09:30:00|27206.9|27199.9|27196.9|27189.9|27216.9|27209.9|27196.9|27189.9|54
1650620100000|2022-04-22 09:35:00|27199.4|27192.4|27199.4|27192.4|27201.9|27194.9|27181.9|27174.9|46
1650620400000|2022-04-22 09:40:00|27196.9|27189.9|27189.4|27182.4|27201.9|27194.9|27186.9|27179.9|40
1650620700000|2022-04-22 09:45:00|27186.9|27179.9|27181.9|27174.9|27186.9|27179.9|27166.9|27159.9|108
1650621000000|2022-04-22 09:50:00|27176.9|27169.9|27136.9|27129.9|27179.4|27172.4|27131.9|27124.9|254
1650621300000|2022-04-22 09:55:00|27134.4|27127.4|27096.9|27089.9|27136.9|27129.9|27096.9|27089.9|339
1650621600000|2022-04-22 10:00:00|27091.9|27084.9|27111.9|27104.9|27116.9|27109.9|27091.9|27084.9|193
1650621900000|2022-04-22 10:05:00|27114.4|27107.4|27079.4|27072.4|27116.9|27109.9|27079.4|27072.4|120
1650622200000|2022-04-22 10:10:00|27076.9|27069.9|27101.9|27094.9|27104.4|27097.4|27076.9|27069.9|77
1650622500000|2022-04-22 10:15:00|27099.4|27092.4|27101.9|27094.9|27101.9|27094.9|27089.4|27082.4|45
1650622800000|2022-04-22 10:20:00|27104.4|27097.4|27111.9|27104.9|27116.9|27109.9|27091.9|27084.9|115
1650623100000|2022-04-22 10:25:00|27114.4|27107.4|27081.9|27074.9|27114.4|27107.4|27076.9|27069.9|76
1650623400000|2022-04-22 10:30:00|27086.9|27079.9|27076.9|27069.9|27091.9|27084.9|27066.9|27059.9|91
1650623700000|2022-04-22 10:35:00|27074.4|27067.4|27086.9|27079.9|27089.4|27082.4|27069.4|27062.4|50
1650624000000|2022-04-22 10:40:00|27089.4|27082.4|27111.9|27104.9|27114.4|27107.4|27086.9|27079.9|70
1650624300000|2022-04-22 10:45:00|27114.4|27107.4|27111.9|27104.9|27121.9|27114.9|27111.9|27104.9|42
1650624600000|2022-04-22 10:50:00|27114.4|27107.4|27101.9|27094.9|27116.9|27109.9|27099.4|27092.4|33
1650624900000|2022-04-22 10:55:00|27099.4|27092.4|27111.9|27104.9|27114.4|27107.4|27096.9|27089.9|35
1650625200000|2022-04-22 11:00:00|27109.4|27102.4|27124.4|27117.4|27124.4|27117.4|27106.9|27099.9|70
1650625500000|2022-04-22 11:05:00|27126.9|27119.9|27136.9|27129.9|27136.9|27129.9|27116.9|27109.9|54
1650625800000|2022-04-22 11:10:00|27134.4|27127.4|27146.9|27139.9|27151.9|27144.9|27134.4|27127.4|76
1650626100000|2022-04-22 11:15:00|27141.9|27134.9|27154.4|27147.4|27156.9|27149.9|27139.4|27132.4|34
1650626400000|2022-04-22 11:20:00|27151.9|27144.9|27156.9|27149.9|27166.9|27159.9|27151.9|27144.9|113
1650626700000|2022-04-22 11:25:00|27154.4|27147.4|27164.4|27157.4|27166.9|27159.9|27146.9|27139.9|50
1650627000000|2022-04-22 11:30:00|27161.9|27154.9|27156.9|27149.9|27176.9|27169.9|27156.9|27149.9|119
1650627300000|2022-04-22 11:35:00|27159.4|27152.4|27191.9|27184.9|27191.9|27184.9|27156.9|27149.9|265
1650627600000|2022-04-22 11:40:00|27186.9|27179.9|27171.9|27164.9|27186.9|27179.9|27166.9|27159.9|32
1650627900000|2022-04-22 11:45:00|27166.9|27159.9|27176.9|27169.9|27176.9|27169.9|27166.9|27159.9|22
1650628200000|2022-04-22 11:50:00|27174.4|27167.4|27171.9|27164.9|27181.9|27174.9|27166.9|27159.9|171
1650628500000|2022-04-22 11:55:00|27174.4|27167.4|27181.9|27174.9|27181.9|27174.9|27156.9|27149.9|92
1650628800000|2022-04-22 12:00:00|27179.4|27172.4|27196.9|27189.9|27196.9|27189.9|27179.4|27172.4|116
1650629100000|2022-04-22 12:05:00|27194.4|27187.4|27186.9|27179.9|27196.9|27189.9|27184.4|27177.4|53
1650629400000|2022-04-22 12:10:00|27181.9|27174.9|27181.9|27174.9|27191.9|27184.9|27176.9|27169.9|134
1650629700000|2022-04-22 12:15:00|27186.9|27179.9|27196.9|27189.9|27201.9|27194.9|27186.9|27179.9|95
1650630000000|2022-04-22 12:20:00|27194.4|27187.4|27191.9|27184.9|27196.9|27189.9|27186.9|27179.9|88
1650630300000|2022-04-22 12:25:00|27194.4|27187.4|27196.9|27189.9|27201.9|27194.9|27186.9|27179.9|68
1650630600000|2022-04-22 12:30:00|27199.4|27192.4|27191.9|27184.9|27201.9|27194.9|27186.9|27179.9|34
1650630900000|2022-04-22 12:35:00|27194.4|27187.4|27191.9|27184.9|27199.4|27192.4|27186.9|27179.9|43
1650631200000|2022-04-22 12:40:00|27186.9|27179.9|27181.9|27174.9|27189.4|27182.4|27171.9|27164.9|54
1650631500000|2022-04-22 12:45:00|27186.9|27179.9|27161.9|27154.9|27191.9|27184.9|27156.9|27149.9|244
1650631800000|2022-04-22 12:50:00|27159.4|27152.4|27166.9|27159.9|27166.9|27159.9|27154.4|27147.4|96
1650632100000|2022-04-22 12:55:00|27164.4|27157.4|27171.9|27164.9|27174.4|27167.4|27161.9|27154.9|66
1650632400000|2022-04-22 13:00:00|27166.9|27159.9|27171.9|27164.9|27174.4|27167.4|27166.9|27159.9|32
1650632700000|2022-04-22 13:05:00|27169.4|27162.4|27151.9|27144.9|27171.9|27164.9|27146.9|27139.9|31
1650633000000|2022-04-22 13:10:00|27154.4|27147.4|27144.4|27137.4|27156.9|27149.9|27141.9|27134.9|97
1650633300000|2022-04-22 13:15:00|27141.9|27134.9|27144.4|27137.4|27161.9|27154.9|27141.9|27134.9|59
1650633600000|2022-04-22 13:20:00|27146.9|27139.9|27161.9|27154.9|27164.4|27157.4|27141.9|27134.9|41
1650633900000|2022-04-22 13:25:00|27159.4|27152.4|27161.9|27154.9|27171.9|27164.9|27156.9|27149.9|53
1650634200000|2022-04-22 13:30:00|27164.4|27157.4|27194.4|27187.4|27211.9|27204.9|27156.9|27149.9|434
1650634500000|2022-04-22 13:35:00|27191.9|27184.9|27111.9|27104.9|27191.9|27184.9|27111.9|27104.9|714
1650634800000|2022-04-22 13:40:00|27109.4|27102.4|27049.4|27042.4|27121.9|27114.9|27034.4|27027.4|868
1650635100000|2022-04-22 13:45:00|27051.9|27044.9|27106.9|27099.9|27106.9|27099.9|27049.4|27042.4|423
1650635400000|2022-04-22 13:50:00|27111.9|27104.9|27111.9|27104.9|27131.9|27124.9|27096.9|27089.9|195
1650635700000|2022-04-22 13:55:00|27106.9|27099.9|27091.9|27084.9|27116.9|27109.9|27076.9|27069.9|162
1650636000000|2022-04-22 14:00:00|27086.9|27079.9|27096.9|27089.9|27141.9|27134.9|27076.9|27069.9|319
1650636300000|2022-04-22 14:05:00|27099.4|27092.4|27171.9|27164.9|27191.9|27184.9|27091.9|27084.9|790
1650636600000|2022-04-22 14:10:00|27176.9|27169.9|27136.9|27129.9|27181.9|27174.9|27126.9|27119.9|306
1650636900000|2022-04-22 14:15:00|27134.4|27127.4|27046.9|27039.9|27144.4|27137.4|27046.9|27039.9|842
1650637200000|2022-04-22 14:20:00|27049.4|27042.4|27024.4|27017.4|27049.4|27042.4|27006.9|26999.9|456
1650637500000|2022-04-22 14:25:00|27026.9|27019.9|27011.9|27004.9|27031.9|27024.9|27006.9|26999.9|260
1650637800000|2022-04-22 14:30:00|27014.4|27007.4|27031.9|27024.9|27031.9|27024.9|26996.9|26989.9|332
1650638100000|2022-04-22 14:35:00|27029.4|27022.4|26996.9|26989.9|27046.9|27039.9|26996.9|26989.9|358
1650638400000|2022-04-22 14:40:00|26991.9|26984.9|26976.9|26969.9|26996.9|26989.9|26959.4|26952.4|357
1650638700000|2022-04-22 14:45:00|26979.4|26972.4|26991.9|26984.9|27011.9|27004.9|26971.9|26964.9|263
1650639000000|2022-04-22 14:50:00|26986.9|26979.9|26961.9|26954.9|26991.9|26984.9|26961.9|26954.9|198
1650639300000|2022-04-22 14:55:00|26964.4|26957.4|26966.9|26959.9|26991.9|26984.9|26961.9|26954.9|144
1650639600000|2022-04-22 15:00:00|26964.4|26957.4|26976.9|26969.9|26996.9|26989.9|26964.4|26957.4|224
1650639900000|2022-04-22 15:05:00|26979.4|26972.4|27041.9|27034.9|27046.9|27039.9|26969.4|26962.4|266
1650640200000|2022-04-22 15:10:00|27039.4|27032.4|27051.9|27044.9|27056.9|27049.9|27024.4|27017.4|209
1650640500000|2022-04-22 15:15:00|27049.4|27042.4|27046.9|27039.9|27066.9|27059.9|27036.9|27029.9|319
1650640800000|2022-04-22 15:20:00|27049.4|27042.4|27029.4|27022.4|27069.4|27062.4|27026.9|27019.9|142
1650641100000|2022-04-22 15:25:00|27031.9|27024.9|27016.9|27009.9|27031.9|27024.9|27011.9|27004.9|154
1650641400000|2022-04-22 15:30:00|27019.4|27012.4|27011.9|27004.9|27036.9|27029.9|26986.9|26979.9|194
1650641700000|2022-04-22 15:35:00|27006.9|26999.9|26989.4|26982.4|27016.9|27009.9|26976.9|26969.9|237
1650642000000|2022-04-22 15:40:00|26986.9|26979.9|26931.9|26924.9|26986.9|26979.9|26929.4|26922.4|374
1650642300000|2022-04-22 15:45:00|26934.4|26927.4|26946.9|26939.9|26961.9|26954.9|26931.9|26924.9|188
1650642600000|2022-04-22 15:50:00|26941.9|26934.9|26931.9|26924.9|26956.9|26949.9|26929.4|26922.4|95
1650642900000|2022-04-22 15:55:00|26926.9|26919.9|26931.9|26924.9|26939.4|26932.4|26921.9|26914.9|95
1650643200000|2022-04-22 16:00:00|26926.9|26919.9|26919.4|26912.4|26931.9|26924.9|26911.9|26904.9|91
1650643500000|2022-04-22 16:05:00|26916.9|26909.9|26926.9|26919.9|26946.9|26939.9|26916.9|26909.9|190
1650643800000|2022-04-22 16:10:00|26931.9|26924.9|26931.9|26924.9|26931.9|26924.9|26906.9|26899.9|118
1650644100000|2022-04-22 16:15:00|26929.4|26922.4|26941.9|26934.9|26949.4|26942.4|26924.4|26917.4|106
1650644400000|2022-04-22 16:20:00|26944.4|26937.4|26961.9|26954.9|26964.4|26957.4|26941.9|26934.9|99
1650644700000|2022-04-22 16:25:00|26964.4|26957.4|26946.9|26939.9|26971.9|26964.9|26946.9|26939.9|134
1650645000000|2022-04-22 16:30:00|26941.9|26934.9|26976.9|26969.9|26981.9|26974.9|26941.9|26934.9|142
1650645300000|2022-04-22 16:35:00|26979.4|26972.4|26981.9|26974.9|27004.4|26997.4|26976.9|26969.9|196
1650645600000|2022-04-22 16:40:00|26986.9|26979.9|26971.9|26964.9|26986.9|26979.9|26956.9|26949.9|147
1650645900000|2022-04-22 16:45:00|26974.4|26967.4|26976.9|26969.9|26981.9|26974.9|26966.9|26959.9|45
1650646200000|2022-04-22 16:50:00|26971.9|26964.9|26941.9|26934.9|26979.4|26972.4|26941.9|26934.9|133
1650646500000|2022-04-22 16:55:00|26944.4|26937.4|26941.9|26934.9|26956.9|26949.9|26939.4|26932.4|78
1650646800000|2022-04-22 17:00:00|26944.4|26937.4|26916.9|26909.9|26946.9|26939.9|26906.9|26899.9|163
1650647100000|2022-04-22 17:05:00|26919.4|26912.4|26936.9|26929.9|26941.9|26934.9|26916.9|26909.9|77
1650647400000|2022-04-22 17:10:00|26934.4|26927.4|26944.4|26937.4|26951.9|26944.9|26931.9|26924.9|51
1650647700000|2022-04-22 17:15:00|26941.9|26934.9|26946.9|26939.9|26961.9|26954.9|26939.4|26932.4|89
1650648000000|2022-04-22 17:20:00|26944.4|26937.4|26879.4|26872.4|26946.9|26939.9|26876.9|26869.9|249
1650648300000|2022-04-22 17:25:00|26876.9|26869.9|26906.9|26899.9|26911.9|26904.9|26871.9|26864.9|175
1650648600000|2022-04-22 17:30:00|26904.4|26897.4|26901.9|26894.9|26909.4|26902.4|26889.4|26882.4|117
1650648900000|2022-04-22 17:35:00|26899.4|26892.4|26871.9|26864.9|26901.9|26894.9|26861.9|26854.9|105
1650649200000|2022-04-22 17:40:00|26869.4|26862.4|26876.9|26869.9|26881.9|26874.9|26849.4|26842.4|156
1650649500000|2022-04-22 17:45:00|26874.4|26867.4|26856.9|26849.9|26886.9|26879.9|26854.4|26847.4|96
1650649800000|2022-04-22 17:50:00|26854.4|26847.4|26834.4|26827.4|26856.9|26849.9|26831.9|26824.9|69
1650650100000|2022-04-22 17:55:00|26831.9|26824.9|26831.9|26824.9|26846.9|26839.9|26831.9|26824.9|96
1650650400000|2022-04-22 18:00:00|26829.4|26822.4|26834.4|26827.4|26846.9|26839.9|26824.4|26817.4|235
1650650700000|2022-04-22 18:05:00|26831.9|26824.9|26839.4|26832.4|26851.9|26844.9|26831.9|26824.9|89
1650651000000|2022-04-22 18:10:00|26836.9|26829.9|26846.9|26839.9|26851.9|26844.9|26831.9|26824.9|55
1650651300000|2022-04-22 18:15:00|26844.4|26837.4|26876.9|26869.9|26879.4|26872.4|26831.9|26824.9|114
1650651600000|2022-04-22 18:20:00|26871.9|26864.9|26861.9|26854.9|26881.9|26874.9|26856.9|26849.9|101
1650651900000|2022-04-22 18:25:00|26859.4|26852.4|26846.9|26839.9|26861.9|26854.9|26839.4|26832.4|66
1650652200000|2022-04-22 18:30:00|26844.4|26837.4|26821.9|26814.9|26856.9|26849.9|26816.9|26809.9|149
1650652500000|2022-04-22 18:35:00|26819.4|26812.4|26821.9|26814.9|26831.9|26824.9|26816.9|26809.9|96
1650652800000|2022-04-22 18:40:00|26819.4|26812.4|26831.9|26824.9|26844.4|26837.4|26816.9|26809.9|114
1650653100000|2022-04-22 18:45:00|26836.9|26829.9|26806.9|26799.9|26836.9|26829.9|26799.4|26792.4|145
1650653400000|2022-04-22 18:50:00|26809.4|26802.4|26776.9|26769.9|26809.4|26802.4|26776.9|26769.9|131
1650653700000|2022-04-22 18:55:00|26781.9|26774.9|26791.9|26784.9|26794.4|26787.4|26759.4|26752.4|174
1650654000000|2022-04-22 19:00:00|26796.9|26789.9|26761.9|26754.9|26796.9|26789.9|26759.4|26752.4|185
1650654300000|2022-04-22 19:05:00|26764.4|26757.4|26776.9|26769.9|26796.9|26789.9|26761.9|26754.9|194
1650654600000|2022-04-22 19:10:00|26779.4|26772.4|26826.9|26819.9|26846.9|26839.9|26761.9|26754.9|274
1650654900000|2022-04-22 19:15:00|26821.9|26814.9|26841.9|26834.9|26861.9|26854.9|26811.9|26804.9|306
1650655200000|2022-04-22 19:20:00|26846.9|26839.9|26816.9|26809.9|26856.9|26849.9|26811.9|26804.9|202
1650655500000|2022-04-22 19:25:00|26821.9|26814.9|26844.4|26837.4|26854.4|26847.4|26816.9|26809.9|164
1650655800000|2022-04-22 19:30:00|26841.9|26834.9|26901.9|26894.9|26916.9|26909.9|26841.9|26834.9|257
1650656100000|2022-04-22 19:35:00|26899.4|26892.4|26896.9|26889.9|26924.4|26917.4|26891.9|26884.9|146
1650656400000|2022-04-22 19:40:00|26901.9|26894.9|26871.9|26864.9|26919.4|26912.4|26859.4|26852.4|164
1650656700000|2022-04-22 19:45:00|26874.4|26867.4|26816.9|26809.9|26876.9|26869.9|26811.9|26804.9|262
1650657000000|2022-04-22 19:50:00|26811.9|26804.9|26786.9|26779.9|26819.4|26812.4|26756.9|26749.9|420
1650657300000|2022-04-22 19:55:00|26789.4|26782.4|26771.9|26764.9|26796.9|26789.9|26746.9|26739.9|438
1650657600000|2022-04-22 20:00:00|26769.4|26762.4|26759.4|26752.4|26786.9|26779.9|26754.4|26747.4|212
1650657900000|2022-04-22 20:05:00|26756.9|26749.9|26719.4|26712.4|26761.9|26754.9|26719.4|26712.4|121
1650658200000|2022-04-22 20:10:00|26716.9|26709.9|26719.4|26712.4|26731.9|26724.9|26714.4|26707.4|48
1650658500000|2022-04-22 20:15:00|26721.9|26714.9|26716.9|26709.9|26726.9|26719.9|26711.9|26704.9|32
1650658800000|2022-04-22 20:20:00|26714.4|26707.4|26721.9|26714.9|26726.9|26719.9|26714.4|26707.4|74
1650659100000|2022-04-22 20:25:00|26724.4|26717.4|26714.4|26707.4|26726.9|26719.9|26711.9|26704.9|32
1650659400000|2022-04-22 20:30:00|26716.9|26709.9|26706.9|26699.9|26716.9|26709.9|26701.9|26694.9|41
1650659700000|2022-04-22 20:35:00|26704.4|26697.4|26709.4|26702.4|26716.9|26709.9|26701.9|26694.9|31
1650660000000|2022-04-22 20:40:00|26711.9|26704.9|26709.4|26702.4|26711.9|26704.9|26709.4|26702.4|7
1650660300000|2022-04-22 20:45:00|26711.9|26704.9|26714.4|26707.4|26721.9|26714.9|26711.9|26704.9|45
1650660600000|2022-04-22 20:50:00|26716.9|26709.9|26724.4|26717.4|26726.9|26719.9|26714.4|26707.4|58
1650660900000|2022-04-22 20:55:00|26721.9|26714.9|26733.4|26718.4|26733.4|26718.4|26706.9|26699.9|63
1650837600000|2022-04-24 22:00:00|26758.4|26743.4|26733.4|26718.4|26768.4|26753.4|26730.9|26715.9|45
1650837900000|2022-04-24 22:05:00|26730.9|26715.9|26763.4|26748.4|26763.4|26748.4|26730.9|26715.9|93
1650838200000|2022-04-24 22:10:00|26765.9|26750.9|26805.9|26790.9|26810.9|26795.9|26765.9|26750.9|72
1650838500000|2022-04-24 22:15:00|26808.4|26793.4|26798.4|26783.4|26810.9|26795.9|26798.4|26783.4|20
1650838800000|2022-04-24 22:20:00|26800.9|26785.9|26785.9|26770.9|26810.9|26795.9|26783.4|26768.4|10
1650839100000|2022-04-24 22:25:00|26788.4|26773.4|26778.4|26763.4|26793.4|26778.4|26778.4|26763.4|22
1650839400000|2022-04-24 22:30:00|26775.9|26760.9|26760.9|26745.9|26775.9|26760.9|26760.9|26745.9|31
1650839700000|2022-04-24 22:35:00|26758.4|26743.4|26725.9|26710.9|26758.4|26743.4|26720.9|26705.9|45
1650840000000|2022-04-24 22:40:00|26723.4|26708.4|26715.9|26700.9|26725.9|26710.9|26700.9|26685.9|82
1650840300000|2022-04-24 22:45:00|26718.4|26703.4|26743.4|26728.4|26743.4|26728.4|26718.4|26703.4|7
1650840600000|2022-04-24 22:50:00|26740.9|26725.9|26743.4|26728.4|26745.9|26730.9|26738.4|26723.4|2
1650840900000|2022-04-24 22:55:00|26745.9|26730.9|26750.9|26735.9|26750.9|26735.9|26743.4|26728.4|2
1650841200000|2022-04-24 23:00:00|26753.4|26738.4|26715.9|26700.9|26760.9|26745.9|26715.9|26700.9|105
1650841500000|2022-04-24 23:05:00|26713.4|26698.4|26688.4|26673.4|26713.4|26698.4|26685.9|26670.9|55
1650841800000|2022-04-24 23:10:00|26685.9|26670.9|26688.4|26673.4|26695.9|26680.9|26680.9|26665.9|32
1650842100000|2022-04-24 23:15:00|26685.9|26670.9|26648.4|26633.4|26688.4|26673.4|26625.9|26610.9|229
1650842400000|2022-04-24 23:20:00|26645.9|26630.9|26663.4|26648.4|26665.9|26650.9|26640.9|26625.9|34
1650842700000|2022-04-24 23:25:00|26660.9|26645.9|26683.4|26668.4|26695.9|26680.9|26658.4|26643.4|40
1650843000000|2022-04-24 23:30:00|26680.9|26665.9|26674.4|26667.4|26694.4|26687.4|26661.9|26654.9|19025
1650843300000|2022-04-24 23:35:00|26671.9|26664.9|26651.9|26644.9|26676.9|26669.9|26636.9|26629.9|282
1650843600000|2022-04-24 23:40:00|26649.4|26642.4|26581.9|26574.9|26651.9|26644.9|26576.9|26569.9|522
1650843900000|2022-04-24 23:45:00|26584.4|26577.4|26586.9|26579.9|26621.9|26614.9|26564.4|26557.4|879
1650844200000|2022-04-24 23:50:00|26584.4|26577.4|26596.9|26589.9|26606.9|26599.9|26574.4|26567.4|282
1650844500000|2022-04-24 23:55:00|26594.4|26587.4|26594.4|26587.4|26606.9|26599.9|26561.9|26554.9|343
1650844800000|2022-04-25 00:00:00|26591.9|26584.9|26539.4|26532.4|26611.9|26604.9|26521.9|26514.9|1601
1650845100000|2022-04-25 00:05:00|26536.9|26529.9|26559.4|26552.4|26571.9|26564.9|26519.4|26512.4|1058
1650845400000|2022-04-25 00:10:00|26556.9|26549.9|26521.9|26514.9|26561.9|26554.9|26516.9|26509.9|649
1650845700000|2022-04-25 00:15:00|26524.4|26517.4|26486.9|26479.9|26551.9|26544.9|26481.9|26474.9|981
1650846000000|2022-04-25 00:20:00|26481.9|26474.9|26521.9|26514.9|26541.9|26534.9|26479.4|26472.4|708
1650846300000|2022-04-25 00:25:00|26524.4|26517.4|26596.9|26589.9|26596.9|26589.9|26521.9|26514.9|550
1650846600000|2022-04-25 00:30:00|26594.4|26587.4|26609.4|26602.4|26656.9|26649.9|26586.9|26579.9|907
1650846900000|2022-04-25 00:35:00|26606.9|26599.9|26731.9|26724.9|26741.9|26734.9|26606.9|26599.9|1168
1650847200000|2022-04-25 00:40:00|26734.4|26727.4|26716.9|26709.9|26744.4|26737.4|26696.9|26689.9|549
1650847500000|2022-04-25 00:45:00|26714.4|26707.4|26726.9|26719.9|26746.9|26739.9|26686.9|26679.9|498
1650847800000|2022-04-25 00:50:00|26731.9|26724.9|26736.9|26729.9|26751.9|26744.9|26716.9|26709.9|378
1650848100000|2022-04-25 00:55:00|26739.4|26732.4|26731.9|26724.9|26769.4|26762.4|26721.9|26714.9|445
1650848400000|2022-04-25 01:00:00|26736.9|26729.9|26756.9|26749.9|26761.9|26754.9|26719.4|26712.4|331
1650848700000|2022-04-25 01:05:00|26746.9|26739.9|26729.4|26722.4|26761.9|26754.9|26721.9|26714.9|296
1650849000000|2022-04-25 01:10:00|26726.9|26719.9|26661.9|26654.9|26731.9|26724.9|26651.9|26644.9|648
1650849300000|2022-04-25 01:15:00|26659.4|26652.4|26671.9|26664.9|26691.9|26684.9|26651.9|26644.9|377
1650849600000|2022-04-25 01:20:00|26674.4|26667.4|26671.9|26664.9|26706.9|26699.9|26666.9|26659.9|339
1650849900000|2022-04-25 01:25:00|26666.9|26659.9|26651.9|26644.9|26681.9|26674.9|26646.9|26639.9|343
1650850200000|2022-04-25 01:30:00|26646.9|26639.9|26631.9|26624.9|26656.9|26649.9|26591.9|26584.9|623
1650850500000|2022-04-25 01:35:00|26634.4|26627.4|26631.9|26624.9|26651.9|26644.9|26619.4|26612.4|432
1650850800000|2022-04-25 01:40:00|26636.9|26629.9|26586.9|26579.9|26636.9|26629.9|26581.9|26574.9|409
1650851100000|2022-04-25 01:45:00|26581.9|26574.9|26536.9|26529.9|26591.9|26584.9|26531.9|26524.9|501
1650851400000|2022-04-25 01:50:00|26541.9|26534.9|26541.9|26534.9|26556.9|26549.9|26521.9|26514.9|349
1650851700000|2022-04-25 01:55:00|26539.4|26532.4|26566.9|26559.9|26576.9|26569.9|26536.9|26529.9|369
1650852000000|2022-04-25 02:00:00|26571.9|26564.9|26596.9|26589.9|26606.9|26599.9|26566.9|26559.9|378
1650852300000|2022-04-25 02:05:00|26591.9|26584.9|26581.9|26574.9|26611.9|26604.9|26571.9|26564.9|259
1650852600000|2022-04-25 02:10:00|26579.4|26572.4|26596.9|26589.9|26596.9|26589.9|26551.9|26544.9|191
1650852900000|2022-04-25 02:15:00|26594.4|26587.4|26581.9|26574.9|26594.4|26587.4|26564.4|26557.4|145
1650853200000|2022-04-25 02:20:00|26586.9|26579.9|26566.9|26559.9|26596.9|26589.9|26564.4|26557.4|167
1650853500000|2022-04-25 02:25:00|26569.4|26562.4|26581.9|26574.9|26586.9|26579.9|26561.9|26554.9|130
1650853800000|2022-04-25 02:30:00|26579.4|26572.4|26606.9|26599.9|26611.9|26604.9|26556.9|26549.9|147
1650854100000|2022-04-25 02:35:00|26609.4|26602.4|26596.9|26589.9|26629.4|26622.4|26591.9|26584.9|193
1650854400000|2022-04-25 02:40:00|26594.4|26587.4|26596.9|26589.9|26616.9|26609.9|26591.9|26584.9|95
1650854700000|2022-04-25 02:45:00|26599.4|26592.4|26596.9|26589.9|26611.9|26604.9|26591.9|26584.9|71
1650855000000|2022-04-25 02:50:00|26599.4|26592.4|26609.4|26602.4|26616.9|26609.9|26596.9|26589.9|97
1650855300000|2022-04-25 02:55:00|26611.9|26604.9|26606.9|26599.9|26611.9|26604.9|26586.9|26579.9|130
1650855600000|2022-04-25 03:00:00|26609.4|26602.4|26616.9|26609.9|26644.4|26637.4|26606.9|26599.9|176
1650855900000|2022-04-25 03:05:00|26611.9|26604.9|26609.4|26602.4|26626.9|26619.9|26604.4|26597.4|227
1650856200000|2022-04-25 03:10:00|26611.9|26604.9|26636.9|26629.9|26641.9|26634.9|26606.9|26599.9|97
1650856500000|2022-04-25 03:15:00|26634.4|26627.4|26676.9|26669.9|26676.9|26669.9|26626.9|26619.9|377
1650856800000|2022-04-25 03:20:00|26674.4|26667.4|26676.9|26669.9|26689.4|26682.4|26659.4|26652.4|150
1650857100000|2022-04-25 03:25:00|26679.4|26672.4|26666.9|26659.9|26681.9|26674.9|26659.4|26652.4|104
1650857400000|2022-04-25 03:30:00|26671.9|26664.9|26651.9|26644.9|26706.9|26699.9|26641.9|26634.9|678
1650857700000|2022-04-25 03:35:00|26654.4|26647.4|26631.9|26624.9|26661.9|26654.9|26626.9|26619.9|150
1650858000000|2022-04-25 03:40:00|26629.4|26622.4|26651.9|26644.9|26651.9|26644.9|26629.4|26622.4|150
1650858300000|2022-04-25 03:45:00|26649.4|26642.4|26691.9|26684.9|26699.4|26692.4|26636.9|26629.9|354
1650858600000|2022-04-25 03:50:00|26689.4|26682.4|26699.4|26692.4|26709.4|26702.4|26681.9|26674.9|314
1650858900000|2022-04-25 03:55:00|26696.9|26689.9|26659.4|26652.4|26699.4|26692.4|26646.9|26639.9|434
1650859200000|2022-04-25 04:00:00|26656.9|26649.9|26646.9|26639.9|26676.9|26669.9|26646.9|26639.9|369
1650859500000|2022-04-25 04:05:00|26644.4|26637.4|26616.9|26609.9|26646.9|26639.9|26616.9|26609.9|515
1650859800000|2022-04-25 04:10:00|26614.4|26607.4|26596.9|26589.9|26616.9|26609.9|26591.9|26584.9|274
1650860100000|2022-04-25 04:15:00|26594.4|26587.4|26581.9|26574.9|26601.9|26594.9|26579.4|26572.4|256
1650860400000|2022-04-25 04:20:00|26579.4|26572.4|26571.9|26564.9|26581.9|26574.9|26559.4|26552.4|323
1650860700000|2022-04-25 04:25:00|26569.4|26562.4|26574.4|26567.4|26584.4|26577.4|26554.4|26547.4|324
1650861000000|2022-04-25 04:30:00|26576.9|26569.9|26576.9|26569.9|26586.9|26579.9|26561.9|26554.9|155
1650861300000|2022-04-25 04:35:00|26574.4|26567.4|26581.9|26574.9|26591.9|26584.9|26574.4|26567.4|186
1650861600000|2022-04-25 04:40:00|26584.4|26577.4|26601.9|26594.9|26606.9|26599.9|26576.9|26569.9|284
1650861900000|2022-04-25 04:45:00|26599.4|26592.4|26606.9|26599.9|26611.9|26604.9|26581.9|26574.9|217
1650862200000|2022-04-25 04:50:00|26604.4|26597.4|26596.9|26589.9|26611.9|26604.9|26596.9|26589.9|136
1650862500000|2022-04-25 04:55:00|26599.4|26592.4|26616.9|26609.9|26621.9|26614.9|26596.9|26589.9|103
1650862800000|2022-04-25 05:00:00|26614.4|26607.4|26616.9|26609.9|26626.9|26619.9|26601.9|26594.9|352
1650863100000|2022-04-25 05:05:00|26619.4|26612.4|26606.9|26599.9|26621.9|26614.9|26596.9|26589.9|261
1650863400000|2022-04-25 05:10:00|26611.9|26604.9|26611.9|26604.9|26611.9|26604.9|26581.9|26574.9|464
1650863700000|2022-04-25 05:15:00|26606.9|26599.9|26626.9|26619.9|26629.4|26622.4|26606.9|26599.9|269
1650864000000|2022-04-25 05:20:00|26631.9|26624.9|26646.9|26639.9|26656.9|26649.9|26631.9|26624.9|301
1650864300000|2022-04-25 05:25:00|26649.4|26642.4|26656.9|26649.9|26676.9|26669.9|26646.9|26639.9|399
1650864600000|2022-04-25 05:30:00|26654.4|26647.4|26651.9|26644.9|26661.9|26654.9|26626.9|26619.9|446
1650864900000|2022-04-25 05:35:00|26649.4|26642.4|26626.9|26619.9|26651.9|26644.9|26616.9|26609.9|404
1650865200000|2022-04-25 05:40:00|26631.9|26624.9|26626.9|26619.9|26636.9|26629.9|26621.9|26614.9|356
1650865500000|2022-04-25 05:45:00|26624.4|26617.4|26621.9|26614.9|26636.9|26629.9|26616.9|26609.9|426
1650865800000|2022-04-25 05:50:00|26616.9|26609.9|26591.9|26584.9|26616.9|26609.9|26586.9|26579.9|583
1650866100000|2022-04-25 05:55:00|26594.4|26587.4|26581.9|26574.9|26606.9|26599.9|26581.9|26574.9|1059
1650866400000|2022-04-25 06:00:00|26586.9|26579.9|26579.4|26572.4|26626.9|26619.9|26571.9|26564.9|2200
1650866700000|2022-04-25 06:05:00|26581.9|26574.9|26571.9|26564.9|26596.9|26589.9|26571.9|26564.9|888
1650867000000|2022-04-25 06:10:00|26574.4|26567.4|26549.4|26542.4|26581.9|26574.9|26541.9|26534.9|373
1650867300000|2022-04-25 06:15:00|26551.9|26544.9|26561.9|26554.9|26576.9|26569.9|26551.9|26544.9|700
1650867600000|2022-04-25 06:20:00|26564.4|26557.4|26589.4|26582.4|26591.9|26584.9|26559.4|26552.4|282
1650867900000|2022-04-25 06:25:00|26586.9|26579.9|26599.4|26592.4|26609.4|26602.4|26586.9|26579.9|142
1650868200000|2022-04-25 06:30:00|26601.9|26594.9|26611.9|26604.9|26616.9|26609.9|26594.4|26587.4|77
1650868500000|2022-04-25 06:35:00|26606.9|26599.9|26569.4|26562.4|26606.9|26599.9|26566.9|26559.9|51
1650868800000|2022-04-25 06:40:00|26571.9|26564.9|26564.4|26557.4|26604.4|26597.4|26561.9|26554.9|45
1650869100000|2022-04-25 06:45:00|26566.9|26559.9|26544.4|26537.4|26566.9|26559.9|26541.9|26534.9|60
1650869400000|2022-04-25 06:50:00|26549.4|26542.4|26524.4|26517.4|26549.4|26542.4|26504.4|26497.4|189
1650869700000|2022-04-25 06:55:00|26519.4|26512.4|26486.9|26479.9|26519.4|26512.4|26476.9|26469.9|132
1650870000000|2022-04-25 07:00:00|26489.4|26482.4|26474.4|26467.4|26519.4|26512.4|26471.9|26464.9|172
1650870300000|2022-04-25 07:05:00|26476.9|26469.9|26546.9|26539.9|26579.4|26572.4|26474.4|26467.4|328
1650870600000|2022-04-25 07:10:00|26544.4|26537.4|26534.4|26527.4|26559.4|26552.4|26499.4|26492.4|440
1650870900000|2022-04-25 07:15:00|26531.9|26524.9|26606.9|26599.9|26629.4|26622.4|26519.4|26512.4|227
1650871200000|2022-04-25 07:20:00|26611.9|26604.9|26636.9|26629.9|26636.9|26629.9|26589.4|26582.4|247
1650871500000|2022-04-25 07:25:00|26639.4|26632.4|26606.9|26599.9|26649.4|26642.4|26599.4|26592.4|296
1650871800000|2022-04-25 07:30:00|26604.4|26597.4|26571.9|26564.9|26609.4|26602.4|26569.4|26562.4|309
1650872100000|2022-04-25 07:35:00|26574.4|26567.4|26551.9|26544.9|26589.4|26582.4|26541.9|26534.9|151
1650872400000|2022-04-25 07:40:00|26549.4|26542.4|26554.4|26547.4|26561.9|26554.9|26524.4|26517.4|174
1650872700000|2022-04-25 07:45:00|26556.9|26549.9|26571.9|26564.9|26591.9|26584.9|26551.9|26544.9|154
1650873000000|2022-04-25 07:50:00|26569.4|26562.4|26526.9|26519.9|26576.9|26569.9|26516.9|26509.9|284
1650873300000|2022-04-25 07:55:00|26524.4|26517.4|26531.9|26524.9|26546.9|26539.9|26516.9|26509.9|176
1650873600000|2022-04-25 08:00:00|26529.4|26522.4|26569.4|26562.4|26574.4|26567.4|26516.9|26509.9|294
1650873900000|2022-04-25 08:05:00|26566.9|26559.9|26566.9|26559.9|26601.9|26594.9|26559.4|26552.4|265
1650874200000|2022-04-25 08:10:00|26569.4|26562.4|26551.9|26544.9|26581.9|26574.9|26526.9|26519.9|267
1650874500000|2022-04-25 08:15:00|26554.4|26547.4|26551.9|26544.9|26574.4|26567.4|26541.9|26534.9|93
1650874800000|2022-04-25 08:20:00|26554.4|26547.4|26526.9|26519.9|26556.9|26549.9|26514.4|26507.4|166
1650875100000|2022-04-25 08:25:00|26529.4|26522.4|26514.4|26507.4|26549.4|26542.4|26514.4|26507.4|175
1650875400000|2022-04-25 08:30:00|26516.9|26509.9|26539.4|26532.4|26541.9|26534.9|26514.4|26507.4|123
1650875700000|2022-04-25 08:35:00|26536.9|26529.9|26521.9|26514.9|26539.4|26532.4|26521.9|26514.9|71
1650876000000|2022-04-25 08:40:00|26516.9|26509.9|26504.4|26497.4|26521.9|26514.9|26504.4|26497.4|101
1650876300000|2022-04-25 08:45:00|26501.9|26494.9|26454.4|26447.4|26511.9|26504.9|26451.9|26444.9|203
1650876600000|2022-04-25 08:50:00|26451.9|26444.9|26446.9|26439.9|26456.9|26449.9|26436.9|26429.9|162
1650876900000|2022-04-25 08:55:00|26449.4|26442.4|26476.9|26469.9|26476.9|26469.9|26446.9|26439.9|130
1650877200000|2022-04-25 09:00:00|26474.4|26467.4|26501.9|26494.9|26506.9|26499.9|26466.9|26459.9|298
1650877500000|2022-04-25 09:05:00|26499.4|26492.4|26484.4|26477.4|26501.9|26494.9|26464.4|26457.4|161
1650877800000|2022-04-25 09:10:00|26481.9|26474.9|26461.9|26454.9|26486.9|26479.9|26456.9|26449.9|44
1650878100000|2022-04-25 09:15:00|26459.4|26452.4|26464.4|26457.4|26486.9|26479.9|26451.9|26444.9|75
1650878400000|2022-04-25 09:20:00|26461.9|26454.9|26461.9|26454.9|26501.9|26494.9|26451.9|26444.9|130
1650878700000|2022-04-25 09:25:00|26459.4|26452.4|26471.9|26464.9|26486.9|26479.9|26456.9|26449.9|116
1650879000000|2022-04-25 09:30:00|26469.4|26462.4|26511.9|26504.9|26511.9|26504.9|26464.4|26457.4|218
1650879300000|2022-04-25 09:35:00|26509.4|26502.4|26504.4|26497.4|26516.9|26509.9|26496.9|26489.9|108
1650879600000|2022-04-25 09:40:00|26501.9|26494.9|26546.9|26539.9|26546.9|26539.9|26501.9|26494.9|129
1650879900000|2022-04-25 09:45:00|26549.4|26542.4|26536.9|26529.9|26549.4|26542.4|26531.9|26524.9|108
1650880200000|2022-04-25 09:50:00|26541.9|26534.9|26529.4|26522.4|26551.9|26544.9|26514.4|26507.4|152
1650880500000|2022-04-25 09:55:00|26526.9|26519.9|26501.9|26494.9|26531.9|26524.9|26499.4|26492.4|53
1650880800000|2022-04-25 10:00:00|26499.4|26492.4|26491.9|26484.9|26519.4|26512.4|26491.9|26484.9|59
1650881100000|2022-04-25 10:05:00|26494.4|26487.4|26496.9|26489.9|26504.4|26497.4|26479.4|26472.4|106
1650881400000|2022-04-25 10:10:00|26499.4|26492.4|26481.9|26474.9|26506.9|26499.9|26476.9|26469.9|71
1650881700000|2022-04-25 10:15:00|26484.4|26477.4|26501.9|26494.9|26501.9|26494.9|26481.9|26474.9|77
1650882000000|2022-04-25 10:20:00|26504.4|26497.4|26511.9|26504.9|26516.9|26509.9|26494.4|26487.4|206
1650882300000|2022-04-25 10:25:00|26509.4|26502.4|26506.9|26499.9|26521.9|26514.9|26506.9|26499.9|38
1650882600000|2022-04-25 10:30:00|26509.4|26502.4|26484.4|26477.4|26516.9|26509.9|26481.9|26474.9|67
1650882900000|2022-04-25 10:35:00|26481.9|26474.9|26476.9|26469.9|26506.9|26499.9|26471.9|26464.9|96
1650883200000|2022-04-25 10:40:00|26474.4|26467.4|26456.9|26449.9|26481.9|26474.9|26456.9|26449.9|107
1650883500000|2022-04-25 10:45:00|26459.4|26452.4|26466.9|26459.9|26471.9|26464.9|26456.9|26449.9|123
1650883800000|2022-04-25 10:50:00|26469.4|26462.4|26469.4|26462.4|26486.9|26479.9|26461.9|26454.9|67
1650884100000|2022-04-25 10:55:00|26466.9|26459.9|26484.4|26477.4|26491.9|26484.9|26464.4|26457.4|84
1650884400000|2022-04-25 11:00:00|26481.9|26474.9|26501.9|26494.9|26506.9|26499.9|26481.9|26474.9|192
1650884700000|2022-04-25 11:05:00|26499.4|26492.4|26486.9|26479.9|26501.9|26494.9|26481.9|26474.9|166
1650885000000|2022-04-25 11:10:00|26489.4|26482.4|26466.9|26459.9|26491.9|26484.9|26466.9|26459.9|80
1650885300000|2022-04-25 11:15:00|26461.9|26454.9|26449.4|26442.4|26476.9|26469.9|26441.9|26434.9|109
1650885600000|2022-04-25 11:20:00|26446.9|26439.9|26576.9|26569.9|26594.4|26587.4|26441.9|26434.9|875
1650885900000|2022-04-25 11:25:00|26574.4|26567.4|26506.9|26499.9|26586.9|26579.9|26506.9|26499.9|333
1650886200000|2022-04-25 11:30:00|26509.4|26502.4|26579.4|26572.4|26591.9|26584.9|26506.9|26499.9|307
1650886500000|2022-04-25 11:35:00|26576.9|26569.9|26606.9|26599.9|26624.4|26617.4|26576.9|26569.9|313
1650886800000|2022-04-25 11:40:00|26609.4|26602.4|26586.9|26579.9|26611.9|26604.9|26564.4|26557.4|188
1650887100000|2022-04-25 11:45:00|26579.4|26572.4|26581.9|26574.9|26606.9|26599.9|26574.4|26567.4|121
1650887400000|2022-04-25 11:50:00|26579.4|26572.4|26586.9|26579.9|26601.9|26594.9|26576.9|26569.9|115
1650887700000|2022-04-25 11:55:00|26589.4|26582.4|26591.9|26584.9|26596.9|26589.9|26571.9|26564.9|70
1650888000000|2022-04-25 12:00:00|26594.4|26587.4|26559.4|26552.4|26596.9|26589.9|26556.9|26549.9|124
1650888300000|2022-04-25 12:05:00|26556.9|26549.9|26576.9|26569.9|26591.9|26584.9|26551.9|26544.9|109
1650888600000|2022-04-25 12:10:00|26579.4|26572.4|26576.9|26569.9|26596.9|26589.9|26571.9|26564.9|89
1650888900000|2022-04-25 12:15:00|26581.9|26574.9|26631.9|26624.9|26636.9|26629.9|26571.9|26564.9|283
1650889200000|2022-04-25 12:20:00|26634.4|26627.4|26636.9|26629.9|26641.9|26634.9|26616.9|26609.9|237
1650889500000|2022-04-25 12:25:00|26634.4|26627.4|26631.9|26624.9|26641.9|26634.9|26616.9|26609.9|171
1650889800000|2022-04-25 12:30:00|26634.4|26627.4|26606.9|26599.9|26651.9|26644.9|26606.9|26599.9|166
1650890100000|2022-04-25 12:35:00|26609.4|26602.4|26616.9|26609.9|26624.4|26617.4|26606.9|26599.9|158
1650890400000|2022-04-25 12:40:00|26619.4|26612.4|26656.9|26649.9|26656.9|26649.9|26616.9|26609.9|184
1650890700000|2022-04-25 12:45:00|26659.4|26652.4|26676.9|26669.9|26681.9|26674.9|26641.9|26634.9|135
1650891000000|2022-04-25 12:50:00|26679.4|26672.4|26661.9|26654.9|26679.4|26672.4|26656.9|26649.9|115
1650891300000|2022-04-25 12:55:00|26666.9|26659.9|26694.4|26687.4|26701.9|26694.9|26666.9|26659.9|218
1650891600000|2022-04-25 13:00:00|26691.9|26684.9|26661.9|26654.9|26696.9|26689.9|26659.4|26652.4|94
1650891900000|2022-04-25 13:05:00|26664.4|26657.4|26676.9|26669.9|26679.4|26672.4|26651.9|26644.9|78
1650892200000|2022-04-25 13:10:00|26679.4|26672.4|26671.9|26664.9|26681.9|26674.9|26659.4|26652.4|85
1650892500000|2022-04-25 13:15:00|26669.4|26662.4|26654.4|26647.4|26681.9|26674.9|26646.9|26639.9|116
1650892800000|2022-04-25 13:20:00|26656.9|26649.9|26636.9|26629.9|26669.4|26662.4|26634.4|26627.4|238
1650893100000|2022-04-25 13:25:00|26634.4|26627.4|26604.4|26597.4|26639.4|26632.4|26596.9|26589.9|381
1650893400000|2022-04-25 13:30:00|26601.9|26594.9|26561.9|26554.9|26606.9|26599.9|26536.9|26529.9|757
1650893700000|2022-04-25 13:35:00|26566.9|26559.9|26596.9|26589.9|26629.4|26622.4|26566.9|26559.9|599
1650894000000|2022-04-25 13:40:00|26591.9|26584.9|26561.9|26554.9|26611.9|26604.9|26559.4|26552.4|231
1650894300000|2022-04-25 13:45:00|26564.4|26557.4|26556.9|26549.9|26566.9|26559.9|26526.9|26519.9|358
1650894600000|2022-04-25 13:50:00|26591.9|26584.9|26556.9|26549.9|26621.9|26614.9|26554.4|26547.4|254
1650894900000|2022-04-25 13:55:00|26551.9|26544.9|26501.9|26494.9|26581.9|26574.9|26496.9|26489.9|280
1650895200000|2022-04-25 14:00:00|26499.4|26492.4|26511.9|26504.9|26531.9|26524.9|26496.9|26489.9|235
1650895500000|2022-04-25 14:05:00|26509.4|26502.4|26536.9|26529.9|26551.9|26544.9|26486.9|26479.9|380
1650895800000|2022-04-25 14:10:00|26531.9|26524.9|26531.9|26524.9|26559.4|26552.4|26511.9|26504.9|172
1650896100000|2022-04-25 14:15:00|26536.9|26529.9|26536.9|26529.9|26541.9|26534.9|26501.9|26494.9|210
1650896400000|2022-04-25 14:20:00|26541.9|26534.9|26586.9|26579.9|26591.9|26584.9|26501.9|26494.9|307
1650896700000|2022-04-25 14:25:00|26589.4|26582.4|26581.9|26574.9|26604.4|26597.4|26581.9|26574.9|201
1650897000000|2022-04-25 14:30:00|26584.4|26577.4|26641.9|26634.9|26646.9|26639.9|26581.9|26574.9|393
1650897300000|2022-04-25 14:35:00|26644.4|26637.4|26609.4|26602.4|26676.9|26669.9|26601.9|26594.9|868
1650897600000|2022-04-25 14:40:00|26611.9|26604.9|26581.9|26574.9|26614.4|26607.4|26566.9|26559.9|318
1650897900000|2022-04-25 14:45:00|26579.4|26572.4|26596.9|26589.9|26601.9|26594.9|26571.9|26564.9|220
1650898200000|2022-04-25 14:50:00|26594.4|26587.4|26536.9|26529.9|26594.4|26587.4|26531.9|26524.9|192
1650898500000|2022-04-25 14:55:00|26539.4|26532.4|26481.9|26474.9|26539.4|26532.4|26481.9|26474.9|176
1650898800000|2022-04-25 15:00:00|26479.4|26472.4|26486.9|26479.9|26496.9|26489.9|26461.9|26454.9|239
1650899100000|2022-04-25 15:05:00|26481.9|26474.9|26461.9|26454.9|26491.9|26484.9|26456.9|26449.9|256
1650899400000|2022-04-25 15:10:00|26459.4|26452.4|26476.9|26469.9|26511.9|26504.9|26446.9|26439.9|301
1650899700000|2022-04-25 15:15:00|26471.9|26464.9|26476.9|26469.9|26481.9|26474.9|26446.9|26439.9|353
1650900000000|2022-04-25 15:20:00|26474.4|26467.4|26501.9|26494.9|26511.9|26504.9|26474.4|26467.4|175
1650900300000|2022-04-25 15:25:00|26499.4|26492.4|26479.4|26472.4|26541.9|26534.9|26464.4|26457.4|247
1650900600000|2022-04-25 15:30:00|26481.9|26474.9|26451.9|26444.9|26496.9|26489.9|26426.9|26419.9|333
1650900900000|2022-04-25 15:35:00|26456.9|26449.9|26469.4|26462.4|26514.4|26507.4|26454.4|26447.4|268
1650901200000|2022-04-25 15:40:00|26466.9|26459.9|26454.4|26447.4|26479.4|26472.4|26451.9|26444.9|183
1650901500000|2022-04-25 15:45:00|26451.9|26444.9|26411.9|26404.9|26451.9|26444.9|26409.4|26402.4|144
1650901800000|2022-04-25 15:50:00|26409.4|26402.4|26431.9|26424.9|26446.9|26439.9|26406.9|26399.9|132
1650902100000|2022-04-25 15:55:00|26429.4|26422.4|26451.9|26444.9|26456.9|26449.9|26416.9|26409.9|166
1650902400000|2022-04-25 16:00:00|26454.4|26447.4|26451.9|26444.9|26454.4|26447.4|26424.4|26417.4|170
1650902700000|2022-04-25 16:05:00|26449.4|26442.4|26484.4|26477.4|26511.9|26504.9|26446.9|26439.9|323
1650903000000|2022-04-25 16:10:00|26481.9|26474.9|26496.9|26489.9|26511.9|26504.9|26474.4|26467.4|242
1650903300000|2022-04-25 16:15:00|26494.4|26487.4|26486.9|26479.9|26526.9|26519.9|26476.9|26469.9|110
1650903600000|2022-04-25 16:20:00|26489.4|26482.4|26541.9|26534.9|26546.9|26539.9|26486.9|26479.9|172
1650903900000|2022-04-25 16:25:00|26546.9|26539.9|26511.9|26504.9|26561.9|26554.9|26506.9|26499.9|143
1650904200000|2022-04-25 16:30:00|26514.4|26507.4|26531.9|26524.9|26551.9|26544.9|26499.4|26492.4|103
1650904500000|2022-04-25 16:35:00|26529.4|26522.4|26541.9|26534.9|26576.9|26569.9|26526.9|26519.9|189
1650904800000|2022-04-25 16:40:00|26539.4|26532.4|26511.9|26504.9|26546.9|26539.9|26511.9|26504.9|106
1650905100000|2022-04-25 16:45:00|26514.4|26507.4|26566.9|26559.9|26576.9|26569.9|26514.4|26507.4|156
1650905400000|2022-04-25 16:50:00|26571.9|26564.9|26521.9|26514.9|26586.9|26579.9|26521.9|26514.9|288
1650905700000|2022-04-25 16:55:00|26526.9|26519.9|26524.4|26517.4|26531.9|26524.9|26506.9|26499.9|102
1650906000000|2022-04-25 17:00:00|26526.9|26519.9|26504.4|26497.4|26546.9|26539.9|26486.9|26479.9|150
1650906300000|2022-04-25 17:05:00|26501.9|26494.9|26551.9|26544.9|26554.4|26547.4|26496.9|26489.9|136
1650906600000|2022-04-25 17:10:00|26554.4|26547.4|26581.9|26574.9|26591.9|26584.9|26546.9|26539.9|249
1650906900000|2022-04-25 17:15:00|26586.9|26579.9|26566.9|26559.9|26624.4|26617.4|26566.9|26559.9|602
1650907200000|2022-04-25 17:20:00|26569.4|26562.4|26586.9|26579.9|26591.9|26584.9|26561.9|26554.9|135
1650907500000|2022-04-25 17:25:00|26591.9|26584.9|26581.9|26574.9|26601.9|26594.9|26541.9|26534.9|125
1650907800000|2022-04-25 17:30:00|26586.9|26579.9|26546.9|26539.9|26606.9|26599.9|26536.9|26529.9|115
1650908100000|2022-04-25 17:35:00|26549.4|26542.4|26536.9|26529.9|26551.9|26544.9|26521.9|26514.9|99
1650908400000|2022-04-25 17:40:00|26539.4|26532.4|26561.9|26554.9|26581.9|26574.9|26531.9|26524.9|78
1650908700000|2022-04-25 17:45:00|26564.4|26557.4|26571.9|26564.9|26576.9|26569.9|26544.4|26537.4|72
1650909000000|2022-04-25 17:50:00|26569.4|26562.4|26559.4|26552.4|26579.4|26572.4|26529.4|26522.4|99
1650909300000|2022-04-25 17:55:00|26556.9|26549.9|26546.9|26539.9|26561.9|26554.9|26534.4|26527.4|73
1650909600000|2022-04-25 18:00:00|26551.9|26544.9|26526.9|26519.9|26556.9|26549.9|26521.9|26514.9|108
1650909900000|2022-04-25 18:05:00|26529.4|26522.4|26596.9|26589.9|26606.9|26599.9|26526.9|26519.9|140
1650910200000|2022-04-25 18:10:00|26599.4|26592.4|26591.9|26584.9|26611.9|26604.9|26559.4|26552.4|117
1650910500000|2022-04-25 18:15:00|26594.4|26587.4|26639.4|26632.4|26651.9|26644.9|26591.9|26584.9|589
1650910800000|2022-04-25 18:20:00|26636.9|26629.9|26666.9|26659.9|26671.9|26664.9|26624.4|26617.4|160
1650911100000|2022-04-25 18:25:00|26669.4|26662.4|26691.9|26684.9|26696.9|26689.9|26654.4|26647.4|178
1650911400000|2022-04-25 18:30:00|26696.9|26689.9|26716.9|26709.9|26736.9|26729.9|26689.4|26682.4|513
1650911700000|2022-04-25 18:35:00|26719.4|26712.4|26691.9|26684.9|26721.9|26714.9|26689.4|26682.4|115
1650912000000|2022-04-25 18:40:00|26689.4|26682.4|26671.9|26664.9|26706.9|26699.9|26666.9|26659.9|270
1650912300000|2022-04-25 18:45:00|26674.4|26667.4|26741.9|26734.9|26746.9|26739.9|26661.9|26654.9|355
1650912600000|2022-04-25 18:50:00|26736.9|26729.9|26766.9|26759.9|26766.9|26759.9|26726.9|26719.9|217
1650912900000|2022-04-25 18:55:00|26764.4|26757.4|26691.9|26684.9|26769.4|26762.4|26686.9|26679.9|146
1650913200000|2022-04-25 19:00:00|26689.4|26682.4|26611.9|26604.9|26689.4|26682.4|26604.4|26597.4|1086
1650913500000|2022-04-25 19:05:00|26616.9|26609.9|26611.9|26604.9|26621.9|26614.9|26591.9|26584.9|149
1650913800000|2022-04-25 19:10:00|26614.4|26607.4|26636.9|26629.9|26636.9|26629.9|26611.9|26604.9|186
1650914100000|2022-04-25 19:15:00|26641.9|26634.9|26711.9|26704.9|26714.4|26707.4|26636.9|26629.9|475
1650914400000|2022-04-25 19:20:00|26709.4|26702.4|26754.4|26747.4|26771.9|26764.9|26706.9|26699.9|269
1650914700000|2022-04-25 19:25:00|26756.9|26749.9|26761.9|26754.9|26766.9|26759.9|26709.4|26702.4|190
1650915000000|2022-04-25 19:30:00|26759.4|26752.4|26761.9|26754.9|26771.9|26764.9|26739.4|26732.4|328
1650915300000|2022-04-25 19:35:00|26759.4|26752.4|26796.9|26789.9|26806.9|26799.9|26754.4|26747.4|166
1650915600000|2022-04-25 19:40:00|26799.4|26792.4|26789.4|26782.4|26806.9|26799.9|26741.9|26734.9|164
1650915900000|2022-04-25 19:45:00|26791.9|26784.9|26766.9|26759.9|26804.4|26797.4|26741.9|26734.9|285
1650916200000|2022-04-25 19:50:00|26769.4|26762.4|26789.4|26782.4|26801.9|26794.9|26736.9|26729.9|359
1650916500000|2022-04-25 19:55:00|26791.9|26784.9|26799.4|26792.4|26806.9|26799.9|26771.9|26764.9|472
1650916800000|2022-04-25 20:00:00|26801.9|26794.9|26819.4|26812.4|26824.4|26817.4|26781.9|26774.9|191
1650917100000|2022-04-25 20:05:00|26816.9|26809.9|26806.9|26799.9|26819.4|26812.4|26804.4|26797.4|20
1650917400000|2022-04-25 20:10:00|26809.4|26802.4|26799.4|26792.4|26819.4|26812.4|26799.4|26792.4|26
1650917700000|2022-04-25 20:15:00|26796.9|26789.9|26811.9|26804.9|26814.4|26807.4|26796.9|26789.9|21
1650918000000|2022-04-25 20:20:00|26809.4|26802.4|26819.4|26812.4|26821.9|26814.9|26809.4|26802.4|10
1650918300000|2022-04-25 20:25:00|26816.9|26809.9|26834.4|26827.4|26834.4|26827.4|26816.9|26809.9|68
1650918600000|2022-04-25 20:30:00|26831.9|26824.9|26819.4|26812.4|26831.9|26824.9|26816.9|26809.9|19
1650918900000|2022-04-25 20:35:00|26821.9|26814.9|26831.9|26824.9|26831.9|26824.9|26821.9|26814.9|16
1650919200000|2022-04-25 20:40:00|26829.4|26822.4|26834.4|26827.4|26836.9|26829.9|26826.9|26819.9|19
1650919500000|2022-04-25 20:45:00|26831.9|26824.9|26844.4|26837.4|26849.4|26842.4|26831.9|26824.9|159
1650919800000|2022-04-25 20:50:00|26846.9|26839.9|26839.4|26832.4|26849.4|26842.4|26836.9|26829.9|18
1650920100000|2022-04-25 20:55:00|26836.9|26829.9|26818.4|26803.4|26836.9|26829.9|26818.4|26803.4|51
1650920400000|2022-04-25 21:00:00|26820.9|26805.9|26808.4|26793.4|26825.9|26810.9|26788.4|26773.4|6
1650920700000|2022-04-25 21:05:00|26810.9|26795.9|26808.4|26793.4|26810.9|26795.9|26808.4|26793.4|0
1650921300000|2022-04-25 21:15:00|26828.3|26798.3|26829|26799|26830.6|26800.6|26828|26798|18858
1650921600000|2022-04-25 21:20:00|26829.2|26799.2|26835.1|26805.1|26835.4|26805.4|26828.9|26798.9|0
1650921900000|2022-04-25 21:25:00|26835.6|26805.6|26834.9|26804.9|26835.6|26805.6|26834.3|26804.3|0
1650922200000|2022-04-25 21:30:00|26834.7|26804.7|26832.4|26802.4|26834.7|26804.7|26831.7|26801.7|0
1650922500000|2022-04-25 21:35:00|26833.7|26803.7|26833.5|26803.5|26834.5|26804.5|26833|26803|0
1650922800000|2022-04-25 21:40:00|26833.6|26803.6|26834|26804|26834.3|26804.3|26832.7|26802.7|0
1650923100000|2022-04-25 21:45:00|26834.2|26804.2|26834.6|26804.6|26835.5|26805.5|26833.9|26803.9|0
1650923400000|2022-04-25 21:50:00|26834.9|26804.9|26833.2|26803.2|26834.9|26804.9|26833.2|26803.2|0
1650923700000|2022-04-25 21:55:00|26833.4|26803.4|26833.3|26803.3|26833.7|26803.7|26832|26802|0
1650924000000|2022-04-25 22:00:00|26833.8|26803.8|26810.9|26795.9|26837.8|26807.8|26805.9|26789.8|12
1650924300000|2022-04-25 22:05:00|26805.9|26790.9|26805.9|26790.9|26808.4|26793.4|26800.9|26785.9|2
1650924600000|2022-04-25 22:10:00|26803.4|26788.4|26805.9|26790.9|26808.4|26793.4|26795.9|26780.9|16
1650924900000|2022-04-25 22:15:00|26808.4|26793.4|26800.9|26785.9|26810.9|26795.9|26800.9|26785.9|16
1650925200000|2022-04-25 22:20:00|26795.9|26780.9|26795.9|26780.9|26795.9|26780.9|26795.9|26780.9|16
1650925500000|2022-04-25 22:25:00|26798.4|26783.4|26800.9|26785.9|26800.9|26785.9|26798.4|26783.4|0
1650926400000|2022-04-25 22:40:00|26798.4|26783.4|26805.9|26790.9|26805.9|26790.9|26795.9|26780.9|5
1650926700000|2022-04-25 22:45:00|26803.4|26788.4|26808.4|26793.4|26810.9|26795.9|26803.4|26788.4|1
1650927000000|2022-04-25 22:50:00|26810.9|26795.9|26823.4|26808.4|26823.4|26808.4|26810.9|26795.9|0
1650927300000|2022-04-25 22:55:00|26825.9|26810.9|26820.9|26805.9|26825.9|26810.9|26818.4|26803.4|2
1650927600000|2022-04-25 23:00:00|26825.9|26810.9|26838.4|26823.4|26843.4|26828.4|26820.9|26805.9|39
1650927900000|2022-04-25 23:05:00|26840.9|26825.9|26833.4|26818.4|26850.9|26835.9|26833.4|26818.4|33
1650928200000|2022-04-25 23:10:00|26835.9|26820.9|26850.9|26835.9|26855.9|26840.9|26835.9|26820.9|21
1650928500000|2022-04-25 23:15:00|26853.4|26838.4|26855.9|26840.9|26855.9|26840.9|26850.9|26835.9|3
1650928800000|2022-04-25 23:20:00|26860.9|26845.9|26865.9|26850.9|26865.9|26850.9|26855.9|26840.9|25
1650929100000|2022-04-25 23:25:00|26863.4|26848.4|26868.4|26853.4|26875.9|26860.9|26860.9|26845.9|37
1650929400000|2022-04-25 23:30:00|26870.9|26855.9|26866.9|26859.9|26889.4|26882.4|26856.9|26849.9|26825
1650929700000|2022-04-25 23:35:00|26861.9|26854.9|26864.4|26857.4|26871.9|26864.9|26846.9|26839.9|140
1650930000000|2022-04-25 23:40:00|26866.9|26859.9|26844.4|26837.4|26866.9|26859.9|26839.4|26832.4|416
1650930300000|2022-04-25 23:45:00|26829.4|26822.4|26799.4|26792.4|26831.9|26824.9|26766.9|26759.9|564
1650930600000|2022-04-25 23:50:00|26796.9|26789.9|26816.9|26809.9|26826.9|26819.9|26754.4|26747.4|445
1650930900000|2022-04-25 23:55:00|26814.4|26807.4|26804.4|26797.4|26821.9|26814.9|26781.9|26774.9|199
1650931200000|2022-04-26 00:00:00|26794.4|26787.4|26766.9|26759.9|26806.9|26799.9|26741.9|26734.9|823
1650931500000|2022-04-26 00:05:00|26769.4|26762.4|26681.9|26674.9|26779.4|26772.4|26669.4|26662.4|813
1650931800000|2022-04-26 00:10:00|26686.9|26679.9|26656.9|26649.9|26706.9|26699.9|26651.9|26644.9|650
1650932100000|2022-04-26 00:15:00|26654.4|26647.4|26616.9|26609.9|26654.4|26647.4|26601.9|26594.9|804
1650932400000|2022-04-26 00:20:00|26619.4|26612.4|26631.9|26624.9|26649.4|26642.4|26611.9|26604.9|553
1650932700000|2022-04-26 00:25:00|26634.4|26627.4|26611.9|26604.9|26644.4|26637.4|26601.9|26594.9|379
1650933000000|2022-04-26 00:30:00|26614.4|26607.4|26621.9|26614.9|26631.9|26624.9|26589.4|26582.4|361
1650933300000|2022-04-26 00:35:00|26616.9|26609.9|26646.9|26639.9|26669.4|26662.4|26616.9|26609.9|259
1650933600000|2022-04-26 00:40:00|26641.9|26634.9|26666.9|26659.9|26671.9|26664.9|26616.9|26609.9|278
1650933900000|2022-04-26 00:45:00|26669.4|26662.4|26666.9|26659.9|26701.9|26694.9|26654.4|26647.4|508
1650934200000|2022-04-26 00:50:00|26669.4|26662.4|26681.9|26674.9|26691.9|26684.9|26646.9|26639.9|340
1650934500000|2022-04-26 00:55:00|26684.4|26677.4|26701.9|26694.9|26716.9|26709.9|26674.4|26667.4|223
1650934800000|2022-04-26 01:00:00|26706.9|26699.9|26731.7|26724.7|26731.7|26724.7|26696.9|26689.9|225
1650935100000|2022-04-26 01:05:00|26726.7|26719.7|26731.7|26724.7|26731.7|26724.7|26699.2|26692.2|217
1650935400000|2022-04-26 01:10:00|26729.2|26722.2|26736.7|26729.7|26746.7|26739.7|26719.2|26712.2|253
1650935700000|2022-04-26 01:15:00|26734.2|26727.2|26706.7|26699.7|26736.7|26729.7|26706.7|26699.7|329
1650936000000|2022-04-26 01:20:00|26709.2|26702.2|26711.7|26704.7|26719.2|26712.2|26686.7|26679.7|290
1650936300000|2022-04-26 01:25:00|26714.2|26707.2|26736.7|26729.7|26756.7|26749.7|26706.7|26699.7|362
1650936600000|2022-04-26 01:30:00|26739.2|26732.2|26746.7|26739.7|26761.7|26754.7|26726.7|26719.7|332
1650936900000|2022-04-26 01:35:00|26751.7|26744.7|26761.7|26754.7|26766.7|26759.7|26731.7|26724.7|325
1650937200000|2022-04-26 01:40:00|26764.2|26757.2|26751.7|26744.7|26786.7|26779.7|26751.7|26744.7|450
1650937500000|2022-04-26 01:45:00|26754.2|26747.2|26696.7|26689.7|26754.2|26747.2|26669.2|26662.2|662
1650937800000|2022-04-26 01:50:00|26694.2|26687.2|26691.7|26684.7|26701.7|26694.7|26669.2|26662.2|274
1650938100000|2022-04-26 01:55:00|26689.2|26682.2|26709.2|26702.2|26714.2|26707.2|26681.7|26674.7|185
1650938400000|2022-04-26 02:00:00|26706.7|26699.7|26726.7|26719.7|26736.7|26729.7|26696.7|26689.7|356
1650938700000|2022-04-26 02:05:00|26729.2|26722.2|26731.7|26724.7|26756.7|26749.7|26726.7|26719.7|188
1650939000000|2022-04-26 02:10:00|26736.7|26729.7|26741.7|26734.7|26751.7|26744.7|26721.7|26714.7|118
1650939300000|2022-04-26 02:15:00|26746.7|26739.7|26749.2|26742.2|26751.7|26744.7|26726.7|26719.7|120
1650939600000|2022-04-26 02:20:00|26746.7|26739.7|26751.7|26744.7|26756.7|26749.7|26736.7|26729.7|129
1650939900000|2022-04-26 02:25:00|26749.2|26742.2|26736.7|26729.7|26756.7|26749.7|26736.7|26729.7|189
1650940200000|2022-04-26 02:30:00|26739.2|26732.2|26711.7|26704.7|26741.7|26734.7|26701.7|26694.7|144
1650940500000|2022-04-26 02:35:00|26714.2|26707.2|26719.2|26712.2|26729.2|26722.2|26706.7|26699.7|181
1650940800000|2022-04-26 02:40:00|26721.7|26714.7|26756.7|26749.7|26761.7|26754.7|26716.7|26709.7|267
1650941100000|2022-04-26 02:45:00|26751.7|26744.7|26746.7|26739.7|26751.7|26744.7|26731.7|26724.7|114
1650941400000|2022-04-26 02:50:00|26749.2|26742.2|26741.7|26734.7|26749.2|26742.2|26726.7|26719.7|109
1650941700000|2022-04-26 02:55:00|26739.2|26732.2|26739.2|26732.2|26746.7|26739.7|26726.7|26719.7|106
1650942000000|2022-04-26 03:00:00|26741.7|26734.7|26749.2|26742.2|26751.7|26744.7|26731.7|26724.7|100
1650942300000|2022-04-26 03:05:00|26751.7|26744.7|26751.7|26744.7|26751.7|26744.7|26731.7|26724.7|66
1650942600000|2022-04-26 03:10:00|26749.2|26742.2|26741.7|26734.7|26751.7|26744.7|26736.7|26729.7|74
1650942900000|2022-04-26 03:15:00|26746.7|26739.7|26761.7|26754.7|26771.7|26764.7|26746.7|26739.7|146
1650943200000|2022-04-26 03:20:00|26759.2|26752.2|26776.7|26769.7|26781.7|26774.7|26746.7|26739.7|120
1650943500000|2022-04-26 03:25:00|26774.2|26767.2|26771.7|26764.7|26781.7|26774.7|26766.7|26759.7|56
1650943800000|2022-04-26 03:30:00|26776.7|26769.7|26751.7|26744.7|26781.7|26774.7|26751.7|26744.7|175
1650944100000|2022-04-26 03:35:00|26754.2|26747.2|26756.7|26749.7|26781.7|26774.7|26754.2|26747.2|110
1650944400000|2022-04-26 03:40:00|26751.7|26744.7|26761.7|26754.7|26769.2|26762.2|26744.2|26737.2|175
1650944700000|2022-04-26 03:45:00|26759.2|26752.2|26771.7|26764.7|26771.7|26764.7|26751.7|26744.7|90
1650945000000|2022-04-26 03:50:00|26769.2|26762.2|26761.7|26754.7|26776.7|26769.7|26759.2|26752.2|100
1650945300000|2022-04-26 03:55:00|26759.2|26752.2|26771.7|26764.7|26771.7|26764.7|26756.7|26749.7|65
1650945600000|2022-04-26 04:00:00|26781.7|26774.7|26799.2|26792.2|26806.7|26799.7|26781.7|26774.7|471
1650945900000|2022-04-26 04:05:00|26801.7|26794.7|26786.7|26779.7|26811.7|26804.7|26786.7|26779.7|356
1650946200000|2022-04-26 04:10:00|26781.7|26774.7|26786.7|26779.7|26796.7|26789.7|26774.2|26767.2|213
1650946500000|2022-04-26 04:15:00|26784.2|26777.2|26789.2|26782.2|26801.7|26794.7|26776.7|26769.7|182
1650946800000|2022-04-26 04:20:00|26786.7|26779.7|26784.2|26777.2|26789.2|26782.2|26776.7|26769.7|133
1650947100000|2022-04-26 04:25:00|26786.7|26779.7|26771.7|26764.7|26789.2|26782.2|26761.7|26754.7|151
1650947400000|2022-04-26 04:30:00|26776.7|26769.7|26769.2|26762.2|26784.2|26777.2|26766.7|26759.7|213
1650947700000|2022-04-26 04:35:00|26771.7|26764.7|26769.2|26762.2|26771.7|26764.7|26761.7|26754.7|72
1650948000000|2022-04-26 04:40:00|26771.7|26764.7|26771.7|26764.7|26781.7|26774.7|26766.7|26759.7|107
1650948300000|2022-04-26 04:45:00|26774.2|26767.2|26771.7|26764.7|26776.7|26769.7|26771.7|26764.7|25
1650948600000|2022-04-26 04:50:00|26776.7|26769.7|26771.7|26764.7|26779.2|26772.2|26766.7|26759.7|92
1650948900000|2022-04-26 04:55:00|26769.2|26762.2|26771.7|26764.7|26771.7|26764.7|26766.7|26759.7|57
1650949200000|2022-04-26 05:00:00|26769.2|26762.2|26789.2|26782.2|26796.7|26789.7|26756.7|26749.7|263
1650949500000|2022-04-26 05:05:00|26786.7|26779.7|26741.7|26734.7|26786.7|26779.7|26739.2|26732.2|240
1650949800000|2022-04-26 05:10:00|26739.2|26732.2|26746.7|26739.7|26764.2|26757.2|26736.7|26729.7|154
1650950100000|2022-04-26 05:15:00|26744.2|26737.2|26726.7|26719.7|26751.7|26744.7|26726.7|26719.7|158
1650950400000|2022-04-26 05:20:00|26729.2|26722.2|26721.7|26714.7|26746.7|26739.7|26721.7|26714.7|204
1650950700000|2022-04-26 05:25:00|26724.2|26717.2|26739.2|26732.2|26741.7|26734.7|26719.2|26712.2|155
1650951000000|2022-04-26 05:30:00|26741.7|26734.7|26726.7|26719.7|26751.7|26744.7|26726.7|26719.7|126
1650951300000|2022-04-26 05:35:00|26731.7|26724.7|26731.7|26724.7|26736.7|26729.7|26721.7|26714.7|140
1650951600000|2022-04-26 05:40:00|26734.2|26727.2|26736.7|26729.7|26736.7|26729.7|26721.7|26714.7|142
1650951900000|2022-04-26 05:45:00|26739.2|26732.2|26741.7|26734.7|26746.7|26739.7|26731.7|26724.7|145
1650952200000|2022-04-26 05:50:00|26739.2|26732.2|26761.7|26754.7|26764.2|26757.2|26731.7|26724.7|363
1650952500000|2022-04-26 05:55:00|26764.2|26757.2|26701.7|26694.7|26766.7|26759.7|26701.7|26694.7|1237
1650952800000|2022-04-26 06:00:00|26704.2|26697.2|26696.7|26689.7|26726.7|26719.7|26681.7|26674.7|1455
1650953100000|2022-04-26 06:05:00|26691.7|26684.7|26676.7|26669.7|26694.2|26687.2|26666.7|26659.7|535
1650953400000|2022-04-26 06:10:00|26674.2|26667.2|26651.7|26644.7|26686.7|26679.7|26651.7|26644.7|282
1650953700000|2022-04-26 06:15:00|26654.2|26647.2|26646.7|26639.7|26659.2|26652.2|26616.7|26609.7|346
1650954000000|2022-04-26 06:20:00|26644.2|26637.2|26654.2|26647.2|26656.7|26649.7|26636.7|26629.7|106
1650954300000|2022-04-26 06:25:00|26651.7|26644.7|26641.7|26634.7|26654.2|26647.2|26639.2|26632.2|40
1650954600000|2022-04-26 06:30:00|26651.7|26644.7|26639.2|26632.2|26666.7|26659.7|26639.2|26632.2|68
1650954900000|2022-04-26 06:35:00|26641.7|26634.7|26651.7|26644.7|26651.7|26644.7|26631.7|26624.7|30
1650955200000|2022-04-26 06:40:00|26654.2|26647.2|26626.7|26619.7|26664.2|26657.2|26626.7|26619.7|87
1650955500000|2022-04-26 06:45:00|26624.2|26617.2|26649.2|26642.2|26649.2|26642.2|26611.7|26604.7|95
1650955800000|2022-04-26 06:50:00|26646.7|26639.7|26641.7|26634.7|26654.2|26647.2|26634.2|26627.2|27
1650956100000|2022-04-26 06:55:00|26639.2|26632.2|26654.2|26647.2|26654.2|26647.2|26634.2|26627.2|14
1650956400000|2022-04-26 07:00:00|26659.2|26652.2|26636.7|26629.7|26659.2|26652.2|26614.2|26607.2|131
1650956700000|2022-04-26 07:05:00|26634.2|26627.2|26594.2|26587.2|26644.2|26637.2|26586.7|26579.7|117
1650957000000|2022-04-26 07:10:00|26591.7|26584.7|26576.7|26569.7|26604.2|26597.2|26564.2|26557.2|199
1650957300000|2022-04-26 07:15:00|26574.2|26567.2|26554.2|26547.2|26579.2|26572.2|26541.7|26534.7|262
1650957600000|2022-04-26 07:20:00|26551.7|26544.7|26556.7|26549.7|26566.7|26559.7|26539.2|26532.2|83
1650957900000|2022-04-26 07:25:00|26561.7|26554.7|26539.2|26532.2|26574.2|26567.2|26534.2|26527.2|81
1650958200000|2022-04-26 07:30:00|26536.7|26529.7|26571.7|26564.7|26589.2|26582.2|26521.7|26514.7|220
1650958500000|2022-04-26 07:35:00|26569.2|26562.2|26556.7|26549.7|26579.2|26572.2|26529.2|26522.2|158
1650958800000|2022-04-26 07:40:00|26559.2|26552.2|26551.7|26544.7|26576.7|26569.7|26546.7|26539.7|68
1650959100000|2022-04-26 07:45:00|26549.2|26542.2|26581.7|26574.7|26591.7|26584.7|26541.7|26534.7|175
1650959400000|2022-04-26 07:50:00|26584.2|26577.2|26581.7|26574.7|26604.2|26597.2|26581.7|26574.7|148
1650959700000|2022-04-26 07:55:00|26584.2|26577.2|26561.7|26554.7|26596.7|26589.7|26556.7|26549.7|79
1650960000000|2022-04-26 08:00:00|26556.7|26549.7|26551.7|26544.7|26586.7|26579.7|26536.7|26529.7|172
1650960300000|2022-04-26 08:05:00|26549.2|26542.2|26566.7|26559.7|26579.2|26572.2|26546.7|26539.7|138
1650960600000|2022-04-26 08:10:00|26571.7|26564.7|26591.7|26584.7|26591.7|26584.7|26566.7|26559.7|117
1650960900000|2022-04-26 08:15:00|26594.2|26587.2|26606.7|26599.7|26616.7|26609.7|26591.7|26584.7|125
1650961200000|2022-04-26 08:20:00|26611.7|26604.7|26621.7|26614.7|26631.7|26624.7|26606.7|26599.7|110
1650961500000|2022-04-26 08:25:00|26624.2|26617.2|26604.2|26597.2|26626.7|26619.7|26596.7|26589.7|61
1650961800000|2022-04-26 08:30:00|26606.7|26599.7|26586.7|26579.7|26606.7|26599.7|26574.2|26567.2|75
1650962100000|2022-04-26 08:35:00|26584.2|26577.2|26571.7|26564.7|26586.7|26579.7|26561.7|26554.7|92
1650962400000|2022-04-26 08:40:00|26574.2|26567.2|26571.7|26564.7|26581.7|26574.7|26566.7|26559.7|47
1650962700000|2022-04-26 08:45:00|26576.7|26569.7|26556.7|26549.7|26581.7|26574.7|26551.7|26544.7|84
1650963000000|2022-04-26 08:50:00|26554.2|26547.2|26561.7|26554.7|26579.2|26572.2|26551.7|26544.7|114
1650963300000|2022-04-26 08:55:00|26564.2|26557.2|26596.7|26589.7|26599.2|26592.2|26561.7|26554.7|123
1650963600000|2022-04-26 09:00:00|26599.2|26592.2|26586.7|26579.7|26604.2|26597.2|26581.7|26574.7|58
1650963900000|2022-04-26 09:05:00|26584.2|26577.2|26591.7|26584.7|26606.7|26599.7|26574.2|26567.2|63
1650964200000|2022-04-26 09:10:00|26594.2|26587.2|26586.7|26579.7|26601.7|26594.7|26571.7|26564.7|48
1650964500000|2022-04-26 09:15:00|26584.2|26577.2|26591.7|26584.7|26596.7|26589.7|26576.7|26569.7|35
1650964800000|2022-04-26 09:20:00|26594.2|26587.2|26579.2|26572.2|26594.2|26587.2|26574.2|26567.2|30
1650965100000|2022-04-26 09:25:00|26576.7|26569.7|26576.7|26569.7|26586.7|26579.7|26566.7|26559.7|83
1650965400000|2022-04-26 09:30:00|26574.2|26567.2|26591.7|26584.7|26601.7|26594.7|26571.7|26564.7|53
1650965700000|2022-04-26 09:35:00|26594.2|26587.2|26601.7|26594.7|26609.2|26602.2|26591.7|26584.7|38
1650966000000|2022-04-26 09:40:00|26599.2|26592.2|26591.7|26584.7|26601.7|26594.7|26584.2|26577.2|50
1650966300000|2022-04-26 09:45:00|26589.2|26582.2|26571.7|26564.7|26591.7|26584.7|26566.7|26559.7|38
1650966600000|2022-04-26 09:50:00|26569.2|26562.2|26576.7|26569.7|26591.7|26584.7|26566.7|26559.7|42
1650966900000|2022-04-26 09:55:00|26574.2|26567.2|26586.7|26579.7|26591.7|26584.7|26569.2|26562.2|75
1650967200000|2022-04-26 10:00:00|26584.2|26577.2|26591.7|26584.7|26596.7|26589.7|26581.7|26574.7|96
1650967500000|2022-04-26 10:05:00|26589.2|26582.2|26581.7|26574.7|26591.7|26584.7|26571.7|26564.7|38
1650967800000|2022-04-26 10:10:00|26579.2|26572.2|26571.7|26564.7|26581.7|26574.7|26559.2|26552.2|41
1650968100000|2022-04-26 10:15:00|26569.2|26562.2|26551.7|26544.7|26571.7|26564.7|26541.7|26534.7|87
1650968400000|2022-04-26 10:20:00|26554.2|26547.2|26551.7|26544.7|26561.7|26554.7|26546.7|26539.7|13
1650968700000|2022-04-26 10:25:00|26549.2|26542.2|26541.7|26534.7|26551.7|26544.7|26531.7|26524.7|55
1650969000000|2022-04-26 10:30:00|26539.2|26532.2|26554.2|26547.2|26566.7|26559.7|26536.7|26529.7|51
1650969300000|2022-04-26 10:35:00|26551.7|26544.7|26561.7|26554.7|26566.7|26559.7|26549.2|26542.2|34
1650969600000|2022-04-26 10:40:00|26559.2|26552.2|26556.7|26549.7|26571.7|26564.7|26551.7|26544.7|24
1650969900000|2022-04-26 10:45:00|26561.7|26554.7|26569.2|26562.2|26574.2|26567.2|26561.7|26554.7|29
1650970200000|2022-04-26 10:50:00|26566.7|26559.7|26561.7|26554.7|26574.2|26567.2|26561.7|26554.7|21
1650970500000|2022-04-26 10:55:00|26564.2|26557.2|26546.7|26539.7|26571.7|26564.7|26546.7|26539.7|35
1650970800000|2022-04-26 11:00:00|26549.2|26542.2|26524.2|26517.2|26551.7|26544.7|26516.7|26509.7|120
1650971100000|2022-04-26 11:05:00|26521.7|26514.7|26516.7|26509.7|26524.2|26517.2|26501.7|26494.7|139
1650971400000|2022-04-26 11:10:00|26514.2|26507.2|26511.7|26504.7|26524.2|26517.2|26501.7|26494.7|114
1650971700000|2022-04-26 11:15:00|26509.2|26502.2|26521.7|26514.7|26521.7|26514.7|26506.7|26499.7|42
1650972000000|2022-04-26 11:20:00|26519.2|26512.2|26541.7|26534.7|26541.7|26534.7|26516.7|26509.7|104
1650972300000|2022-04-26 11:25:00|26539.2|26532.2|26536.7|26529.7|26541.7|26534.7|26529.2|26522.2|63
1650972600000|2022-04-26 11:30:00|26534.2|26527.2|26521.7|26514.7|26536.7|26529.7|26521.7|26514.7|41
1650972900000|2022-04-26 11:35:00|26524.2|26517.2|26511.7|26504.7|26526.7|26519.7|26499.2|26492.2|80
1650973200000|2022-04-26 11:40:00|26509.2|26502.2|26506.7|26499.7|26516.7|26509.7|26499.2|26492.2|67
1650973500000|2022-04-26 11:45:00|26504.2|26497.2|26526.7|26519.7|26526.7|26519.7|26504.2|26497.2|57
1650973800000|2022-04-26 11:50:00|26531.7|26524.7|26516.7|26509.7|26536.7|26529.7|26516.7|26509.7|116
1650974100000|2022-04-26 11:55:00|26514.2|26507.2|26521.7|26514.7|26526.7|26519.7|26506.7|26499.7|44
1650974400000|2022-04-26 12:00:00|26519.2|26512.2|26526.7|26519.7|26541.7|26534.7|26516.7|26509.7|65
1650974700000|2022-04-26 12:05:00|26529.2|26522.2|26531.7|26524.7|26536.7|26529.7|26526.7|26519.7|59
1650975000000|2022-04-26 12:10:00|26526.7|26519.7|26536.7|26529.7|26546.7|26539.7|26526.7|26519.7|62
1650975300000|2022-04-26 12:15:00|26534.2|26527.2|26521.7|26514.7|26541.7|26534.7|26511.7|26504.7|127
1650975600000|2022-04-26 12:20:00|26516.7|26509.7|26534.2|26527.2|26536.7|26529.7|26511.7|26504.7|33
1650975900000|2022-04-26 12:25:00|26536.7|26529.7|26534.2|26527.2|26541.7|26534.7|26526.7|26519.7|34
1650976200000|2022-04-26 12:30:00|26531.7|26524.7|26526.7|26519.7|26541.7|26534.7|26526.7|26519.7|62
1650976500000|2022-04-26 12:35:00|26529.2|26522.2|26479.2|26472.2|26529.2|26522.2|26456.7|26449.7|272
1650976800000|2022-04-26 12:40:00|26476.7|26469.7|26456.7|26449.7|26479.2|26472.2|26446.7|26439.7|175
1650977100000|2022-04-26 12:45:00|26454.2|26447.2|26466.7|26459.7|26471.7|26464.7|26441.7|26434.7|112
1650977400000|2022-04-26 12:50:00|26464.2|26457.2|26476.7|26469.7|26476.7|26469.7|26461.7|26454.7|153
1650977700000|2022-04-26 12:55:00|26474.2|26467.2|26466.7|26459.7|26476.7|26469.7|26461.7|26454.7|83
1650978000000|2022-04-26 13:00:00|26461.7|26454.7|26446.7|26439.7|26466.7|26459.7|26441.7|26434.7|126
1650978300000|2022-04-26 13:05:00|26449.2|26442.2|26449.2|26442.2|26451.7|26444.7|26439.2|26432.2|134
1650978600000|2022-04-26 13:10:00|26446.7|26439.7|26424.2|26417.2|26451.7|26444.7|26421.7|26414.7|100
1650978900000|2022-04-26 13:15:00|26426.7|26419.7|26431.7|26424.7|26436.7|26429.7|26421.7|26414.7|193
1650979200000|2022-04-26 13:20:00|26429.2|26422.2|26416.7|26409.7|26429.2|26422.2|26406.7|26399.7|146
1650979500000|2022-04-26 13:25:00|26414.2|26407.2|26421.7|26414.7|26431.7|26424.7|26409.2|26402.2|65
1650979800000|2022-04-26 13:30:00|26419.2|26412.2|26381.7|26374.7|26436.7|26429.7|26381.7|26374.7|502
1650980100000|2022-04-26 13:35:00|26379.2|26372.2|26381.7|26374.7|26406.7|26399.7|26371.7|26364.7|471
1650980400000|2022-04-26 13:40:00|26376.7|26369.7|26336.7|26329.7|26391.7|26384.7|26331.7|26324.7|318
1650980700000|2022-04-26 13:45:00|26334.2|26327.2|26346.7|26339.7|26381.7|26374.7|26321.7|26314.7|285
1650981000000|2022-04-26 13:50:00|26344.2|26337.2|26326.7|26319.7|26356.7|26349.7|26324.2|26317.2|361
1650981300000|2022-04-26 13:55:00|26329.2|26322.2|26341.7|26334.7|26344.2|26337.2|26311.7|26304.7|162
1650981600000|2022-04-26 14:00:00|26339.2|26332.2|26361.7|26354.7|26361.7|26354.7|26316.7|26309.7|295
1650981900000|2022-04-26 14:05:00|26359.2|26352.2|26376.7|26369.7|26391.7|26384.7|26349.2|26342.2|323
1650982200000|2022-04-26 14:10:00|26374.2|26367.2|26346.7|26339.7|26386.7|26379.7|26346.7|26339.7|223
1650982500000|2022-04-26 14:15:00|26344.2|26337.2|26306.7|26299.7|26346.7|26339.7|26296.7|26289.7|514
1650982800000|2022-04-26 14:20:00|26304.2|26297.2|26296.7|26289.7|26316.7|26309.7|26276.7|26269.7|384
1650983100000|2022-04-26 14:25:00|26294.2|26287.2|26346.7|26339.7|26346.7|26339.7|26286.7|26279.7|256
1650983400000|2022-04-26 14:30:00|26341.7|26334.7|26299.2|26292.2|26351.7|26344.7|26296.7|26289.7|397
1650983700000|2022-04-26 14:35:00|26301.7|26294.7|26286.7|26279.7|26331.7|26324.7|26274.2|26267.2|474
1650984000000|2022-04-26 14:40:00|26291.7|26284.7|26276.7|26269.7|26301.7|26294.7|26266.7|26259.7|423
1650984300000|2022-04-26 14:45:00|26274.2|26267.2|26299.2|26292.2|26306.7|26299.7|26266.7|26259.7|350
1650984600000|2022-04-26 14:50:00|26296.7|26289.7|26281.7|26274.7|26306.7|26299.7|26271.7|26264.7|262
1650984900000|2022-04-26 14:55:00|26279.2|26272.2|26256.7|26249.7|26289.2|26282.2|26251.7|26244.7|389
1650985200000|2022-04-26 15:00:00|26251.7|26244.7|26226.7|26219.7|26259.2|26252.2|26224.2|26217.2|449
1650985500000|2022-04-26 15:05:00|26221.7|26214.7|26226.7|26219.7|26236.7|26229.7|26211.7|26204.7|589
1650985800000|2022-04-26 15:10:00|26224.2|26217.2|26251.7|26244.7|26261.7|26254.7|26221.7|26214.7|204
1650986100000|2022-04-26 15:15:00|26246.7|26239.7|26211.7|26204.7|26251.7|26244.7|26206.7|26199.7|381
1650986400000|2022-04-26 15:20:00|26216.7|26209.7|26256.7|26249.7|26271.7|26264.7|26206.7|26199.7|377
1650986700000|2022-04-26 15:25:00|26259.2|26252.2|26251.7|26244.7|26276.7|26269.7|26251.7|26244.7|236
1650987000000|2022-04-26 15:30:00|26254.2|26247.2|26259.2|26252.2|26286.7|26279.7|26231.7|26224.7|534
1650987300000|2022-04-26 15:35:00|26256.7|26249.7|26261.7|26254.7|26266.7|26259.7|26231.7|26224.7|400
1650987600000|2022-04-26 15:40:00|26259.2|26252.2|26246.7|26239.7|26259.2|26252.2|26221.7|26214.7|296
1650987900000|2022-04-26 15:45:00|26244.2|26237.2|26234.2|26227.2|26249.2|26242.2|26221.7|26214.7|225
1650988200000|2022-04-26 15:50:00|26231.7|26224.7|26216.7|26209.7|26249.2|26242.2|26216.7|26209.7|146
1650988500000|2022-04-26 15:55:00|26219.2|26212.2|26181.7|26174.7|26221.7|26214.7|26176.7|26169.7|197
1650988800000|2022-04-26 16:00:00|26184.2|26177.2|26211.7|26204.7|26216.7|26209.7|26184.2|26177.2|198
1650989100000|2022-04-26 16:05:00|26216.7|26209.7|26241.7|26234.7|26246.7|26239.7|26201.7|26194.7|253
1650989400000|2022-04-26 16:10:00|26244.2|26237.2|26246.7|26239.7|26251.7|26244.7|26226.7|26219.7|137
1650989700000|2022-04-26 16:15:00|26249.2|26242.2|26266.7|26259.7|26271.7|26264.7|26246.7|26239.7|236
1650990000000|2022-04-26 16:20:00|26269.2|26262.2|26281.7|26274.7|26301.7|26294.7|26269.2|26262.2|208
1650990300000|2022-04-26 16:25:00|26284.2|26277.2|26311.7|26304.7|26321.7|26314.7|26281.7|26274.7|184
1650990600000|2022-04-26 16:30:00|26306.7|26299.7|26279.2|26272.2|26316.7|26309.7|26271.7|26264.7|232
1650990900000|2022-04-26 16:35:00|26276.7|26269.7|26256.7|26249.7|26289.2|26282.2|26251.7|26244.7|203
1650991200000|2022-04-26 16:40:00|26259.2|26252.2|26271.7|26264.7|26276.7|26269.7|26246.7|26239.7|137
1650991500000|2022-04-26 16:45:00|26269.2|26262.2|26249.2|26242.2|26271.7|26264.7|26246.7|26239.7|118
1650991800000|2022-04-26 16:50:00|26246.7|26239.7|26266.7|26259.7|26294.2|26287.2|26246.7|26239.7|159
1650992100000|2022-04-26 16:55:00|26269.2|26262.2|26331.7|26324.7|26336.7|26329.7|26259.2|26252.2|252
1650992400000|2022-04-26 17:00:00|26334.2|26327.2|26241.7|26234.7|26334.2|26327.2|26226.7|26219.7|266
1650992700000|2022-04-26 17:05:00|26246.7|26239.7|26241.7|26234.7|26251.7|26244.7|26231.7|26224.7|121
1650993000000|2022-04-26 17:10:00|26239.2|26232.2|26211.7|26204.7|26249.2|26242.2|26206.7|26199.7|105
1650993300000|2022-04-26 17:15:00|26209.2|26202.2|26196.7|26189.7|26226.7|26219.7|26191.7|26184.7|138
1650993600000|2022-04-26 17:20:00|26199.2|26192.2|26186.7|26179.7|26216.7|26209.7|26186.7|26179.7|267
1650993900000|2022-04-26 17:25:00|26184.2|26177.2|26184.2|26177.2|26194.2|26187.2|26166.7|26159.7|377
1650994200000|2022-04-26 17:30:00|26181.7|26174.7|26196.7|26189.7|26206.7|26199.7|26166.7|26159.7|190
1650994500000|2022-04-26 17:35:00|26194.2|26187.2|26196.7|26189.7|26206.7|26199.7|26176.7|26169.7|90
1650994800000|2022-04-26 17:40:00|26199.2|26192.2|26231.7|26224.7|26241.7|26234.7|26191.7|26184.7|204
1650995100000|2022-04-26 17:45:00|26236.7|26229.7|26211.7|26204.7|26239.2|26232.2|26204.2|26197.2|101
1650995400000|2022-04-26 17:50:00|26214.2|26207.2|26194.2|26187.2|26216.7|26209.7|26194.2|26187.2|64
1650995700000|2022-04-26 17:55:00|26196.7|26189.7|26211.7|26204.7|26219.2|26212.2|26194.2|26187.2|74
1650996000000|2022-04-26 18:00:00|26206.7|26199.7|26209.2|26202.2|26219.2|26212.2|26189.2|26182.2|93
1650996300000|2022-04-26 18:05:00|26206.7|26199.7|26206.7|26199.7|26226.7|26219.7|26196.7|26189.7|68
1650996600000|2022-04-26 18:10:00|26201.7|26194.7|26231.7|26224.7|26236.7|26229.7|26201.7|26194.7|82
1650996900000|2022-04-26 18:15:00|26229.2|26222.2|26221.7|26214.7|26251.7|26244.7|26206.7|26199.7|81
1650997200000|2022-04-26 18:20:00|26224.2|26217.2|26251.7|26244.7|26274.2|26267.2|26216.7|26209.7|132
1650997500000|2022-04-26 18:25:00|26246.7|26239.7|26246.7|26239.7|26261.7|26254.7|26231.7|26224.7|79
1650997800000|2022-04-26 18:30:00|26241.7|26234.7|26246.7|26239.7|26254.2|26247.2|26229.2|26222.2|90
1650998100000|2022-04-26 18:35:00|26251.7|26244.7|26256.7|26249.7|26271.7|26264.7|26244.2|26237.2|118
1650998400000|2022-04-26 18:40:00|26251.7|26244.7|26206.7|26199.7|26256.7|26249.7|26206.7|26199.7|165
1650998700000|2022-04-26 18:45:00|26209.2|26202.2|26201.7|26194.7|26219.2|26212.2|26194.2|26187.2|164
1650999000000|2022-04-26 18:50:00|26204.2|26197.2|26226.7|26219.7|26231.7|26224.7|26199.2|26192.2|81
1650999300000|2022-04-26 18:55:00|26231.7|26224.7|26251.7|26244.7|26261.7|26254.7|26226.7|26219.7|109
1650999600000|2022-04-26 19:00:00|26254.2|26247.2|26221.7|26214.7|26266.7|26259.7|26219.2|26212.2|203
1650999900000|2022-04-26 19:05:00|26226.7|26219.7|26216.7|26209.7|26231.7|26224.7|26201.7|26194.7|193
1651000200000|2022-04-26 19:10:00|26219.2|26212.2|26184.2|26177.2|26241.7|26234.7|26176.7|26169.7|181
1651000500000|2022-04-26 19:15:00|26186.7|26179.7|26134.2|26127.2|26186.7|26179.7|26126.7|26119.7|330
1651000800000|2022-04-26 19:20:00|26136.7|26129.7|26144.2|26137.2|26156.7|26149.7|26126.7|26119.7|232
1651001100000|2022-04-26 19:25:00|26146.7|26139.7|26121.7|26114.7|26151.7|26144.7|26119.2|26112.2|122
1651001400000|2022-04-26 19:30:00|26126.7|26119.7|26101.7|26094.7|26131.7|26124.7|26091.7|26084.7|268
1651001700000|2022-04-26 19:35:00|26099.2|26092.2|26111.7|26104.7|26111.7|26104.7|26069.2|26062.2|201
1651002000000|2022-04-26 19:40:00|26116.7|26109.7|26101.7|26094.7|26126.7|26119.7|26081.7|26074.7|174
1651002300000|2022-04-26 19:45:00|26099.2|26092.2|26076.7|26069.7|26119.2|26112.2|26071.7|26064.7|188
1651002600000|2022-04-26 19:50:00|26066.7|26059.7|26081.7|26074.7|26111.7|26104.7|26064.2|26057.2|456
1651002900000|2022-04-26 19:55:00|26079.2|26072.2|26064.2|26057.2|26101.7|26094.7|26061.7|26054.7|552
1651003200000|2022-04-26 20:00:00|26066.7|26059.7|26064.2|26057.2|26089.2|26082.2|26044.2|26037.2|366
1651003500000|2022-04-26 20:05:00|26066.7|26059.7|25989.2|25982.2|26071.7|26064.7|25974.2|25967.2|468
1651003800000|2022-04-26 20:10:00|25986.7|25979.7|26019.2|26012.2|26041.7|26034.7|25986.7|25979.7|174
1651004100000|2022-04-26 20:15:00|26016.7|26009.7|26029.2|26022.2|26044.2|26037.2|26016.7|26009.7|55
1651004400000|2022-04-26 20:20:00|26026.7|26019.7|26009.2|26002.2|26026.7|26019.7|25999.2|25992.2|31
1651004700000|2022-04-26 20:25:00|26006.7|25999.7|26016.7|26009.7|26016.7|26009.7|25996.7|25989.7|59
1651005000000|2022-04-26 20:30:00|26011.7|26004.7|26014.2|26007.2|26016.7|26009.7|26001.7|25994.7|45
1651005300000|2022-04-26 20:35:00|26016.7|26009.7|26014.2|26007.2|26021.7|26014.7|26006.7|25999.7|26
1651005600000|2022-04-26 20:40:00|26009.2|26002.2|25989.2|25982.2|26009.2|26002.2|25981.7|25974.7|60
1651005900000|2022-04-26 20:45:00|25991.7|25984.7|25999.2|25992.2|26011.7|26004.7|25986.7|25979.7|54
1651006200000|2022-04-26 20:50:00|26001.7|25994.7|26014.2|26007.2|26016.7|26009.7|26001.7|25994.7|73
1651006500000|2022-04-26 20:55:00|26009.2|26002.2|26018.2|26003.2|26019.2|26012.2|26006.7|25998.2|44
1651006800000|2022-04-26 21:00:00|26015.7|26000.7|25980.7|25965.7|26015.7|26000.7|25980.7|25965.7|3
1651007100000|2022-04-26 21:05:00|25978.2|25963.2|25948.2|25933.2|25985.7|25970.7|25940.7|25925.7|10
1651007400000|2022-04-26 21:10:00|25945.7|25930.7|25965.7|25950.7|25973.2|25958.2|25935.7|25920.7|5
1651007700000|2022-04-26 21:15:00|26037.5|26007.5|26036.9|26006.9|26040|26010|26030.9|26000.9|15858
1651008000000|2022-04-26 21:20:00|26036.7|26006.7|26036.1|26006.1|26041.1|26011.1|26035.3|26005.3|0
1651008300000|2022-04-26 21:25:00|26036|26006|26047|26017|26048.3|26018.3|26034.9|26004.9|0
1651008600000|2022-04-26 21:30:00|26046.9|26016.9|26048.2|26018.2|26055|26025|26042.5|26012.5|0
1651008900000|2022-04-26 21:35:00|26049|26019|26046|26016|26050|26020|26043|26013|0
1651009200000|2022-04-26 21:40:00|26046.3|26016.3|26042.6|26012.6|26049.2|26019.2|26041.2|26011.2|0
1651009500000|2022-04-26 21:45:00|26042.5|26012.5|26042.4|26012.4|26047.3|26017.3|26042.4|26012.4|0
1651009800000|2022-04-26 21:50:00|26042.3|26012.3|26050.2|26020.2|26050.5|26020.5|26037.6|26007.6|0
1651010100000|2022-04-26 21:55:00|26050|26020|26050.4|26020.4|26051.4|26021.4|26045.7|26015.7|0
1651010400000|2022-04-26 22:00:00|26053.8|26023.8|26063.2|26048.2|26073|26055.7|26043.2|26023.8|107
1651010700000|2022-04-26 22:05:00|26073.2|26058.2|26108.2|26093.2|26133.2|26118.2|26073.2|26058.2|98
1651011000000|2022-04-26 22:10:00|26110.7|26095.7|26143.2|26128.2|26150.7|26135.7|26103.2|26088.2|166
1651011300000|2022-04-26 22:15:00|26145.7|26130.7|26115.7|26100.7|26155.7|26140.7|26108.2|26093.2|154
1651011600000|2022-04-26 22:20:00|26118.2|26103.2|26143.2|26128.2|26143.2|26128.2|26105.7|26090.7|120
1651011900000|2022-04-26 22:25:00|26145.7|26130.7|26163.2|26148.2|26165.7|26150.7|26135.7|26120.7|23
1651012200000|2022-04-26 22:30:00|26160.7|26145.7|26148.2|26133.2|26165.7|26150.7|26143.2|26128.2|47
1651012500000|2022-04-26 22:35:00|26145.7|26130.7|26133.2|26118.2|26145.7|26130.7|26133.2|26118.2|10
1651012800000|2022-04-26 22:40:00|26120.7|26105.7|26103.2|26088.2|26120.7|26105.7|26103.2|26088.2|40
1651013100000|2022-04-26 22:45:00|26100.7|26085.7|26103.2|26088.2|26110.7|26095.7|26095.7|26080.7|16
1651013400000|2022-04-26 22:50:00|26100.7|26085.7|26123.2|26108.2|26125.7|26110.7|26100.7|26085.7|18
1651013700000|2022-04-26 22:55:00|26120.7|26105.7|26093.2|26078.2|26125.7|26110.7|26093.2|26078.2|16
1651014000000|2022-04-26 23:00:00|26095.7|26080.7|26100.7|26085.7|26100.7|26085.7|26090.7|26075.7|24
1651014300000|2022-04-26 23:05:00|26103.2|26088.2|26115.7|26100.7|26115.7|26100.7|26103.2|26088.2|11
1651014600000|2022-04-26 23:10:00|26103.2|26088.2|26110.7|26095.7|26115.7|26100.7|26103.2|26088.2|13
1651014900000|2022-04-26 23:15:00|26113.2|26098.2|26110.7|26095.7|26113.2|26098.2|26108.2|26093.2|0
1651015200000|2022-04-26 23:20:00|26113.2|26098.2|26115.7|26100.7|26115.7|26100.7|26113.2|26098.2|0
1651015500000|2022-04-26 23:25:00|26120.7|26105.7|26110.7|26095.7|26133.2|26118.2|26105.7|26090.7|39
1651015800000|2022-04-26 23:30:00|26113.2|26098.2|26129.2|26122.2|26141.7|26134.7|26091.7|26084.7|19763
1651016100000|2022-04-26 23:35:00|26126.7|26119.7|26124.2|26117.2|26131.7|26124.7|26109.2|26102.2|166
1651016400000|2022-04-26 23:40:00|26126.7|26119.7|26084.2|26077.2|26126.7|26119.7|26071.7|26064.7|385
1651016700000|2022-04-26 23:45:00|26089.2|26082.2|26141.7|26134.7|26146.7|26139.7|26086.7|26079.7|465
1651017000000|2022-04-26 23:50:00|26139.2|26132.2|26129.2|26122.2|26176.7|26169.7|26126.7|26119.7|253
1651017300000|2022-04-26 23:55:00|26136.7|26129.7|26139.2|26132.2|26156.7|26149.7|26126.7|26119.7|310
1651017600000|2022-04-27 00:00:00|26141.7|26134.7|26201.7|26194.7|26211.7|26204.7|26141.7|26134.7|1356
1651017900000|2022-04-27 00:05:00|26204.2|26197.2|26164.2|26157.2|26224.2|26217.2|26144.2|26137.2|1023
1651018200000|2022-04-27 00:10:00|26161.7|26154.7|26116.7|26109.7|26169.2|26162.2|26089.2|26082.2|1000
1651018500000|2022-04-27 00:15:00|26121.7|26114.7|26086.7|26079.7|26134.2|26127.2|26074.2|26067.2|1082
1651018800000|2022-04-27 00:20:00|26089.2|26082.2|26131.7|26124.7|26149.2|26142.2|26079.2|26072.2|503
1651019100000|2022-04-27 00:25:00|26129.2|26122.2|26096.7|26089.7|26146.7|26139.7|26096.7|26089.7|425
1651019400000|2022-04-27 00:30:00|26099.2|26092.2|26114.2|26107.2|26136.7|26129.7|26091.7|26084.7|510
1651019700000|2022-04-27 00:35:00|26116.7|26109.7|26101.7|26094.7|26144.2|26137.2|26099.2|26092.2|444
1651020000000|2022-04-27 00:40:00|26104.2|26097.2|26094.2|26087.2|26106.7|26099.7|26046.7|26039.7|794
1651020300000|2022-04-27 00:45:00|26091.7|26084.7|26096.7|26089.7|26111.7|26104.7|26069.2|26062.2|476
1651020600000|2022-04-27 00:50:00|26099.2|26092.2|26151.7|26144.7|26151.7|26144.7|26099.2|26092.2|315
1651020900000|2022-04-27 00:55:00|26149.2|26142.2|26139.2|26132.2|26156.7|26149.7|26101.7|26094.7|486
1651021200000|2022-04-27 01:00:00|26136.7|26129.7|26139.2|26132.2|26164.2|26157.2|26126.7|26119.7|368
1651021500000|2022-04-27 01:05:00|26136.7|26129.7|26236.7|26229.7|26244.2|26237.2|26136.7|26129.7|749
1651021800000|2022-04-27 01:10:00|26239.2|26232.2|26171.7|26164.7|26244.2|26237.2|26171.7|26164.7|421
1651022100000|2022-04-27 01:15:00|26174.2|26167.2|26226.7|26219.7|26231.7|26224.7|26174.2|26167.2|287
1651022400000|2022-04-27 01:20:00|26231.7|26224.7|26241.7|26234.7|26256.7|26249.7|26219.2|26212.2|228
1651022700000|2022-04-27 01:25:00|26239.2|26232.2|26241.7|26234.7|26256.7|26249.7|26231.7|26224.7|144
1651023000000|2022-04-27 01:30:00|26239.2|26232.2|26266.7|26259.7|26269.2|26262.2|26229.2|26222.2|384
1651023300000|2022-04-27 01:35:00|26264.2|26257.2|26281.7|26274.7|26286.7|26279.7|26231.7|26224.7|406
1651023600000|2022-04-27 01:40:00|26284.2|26277.2|26276.7|26269.7|26311.7|26304.7|26271.7|26264.7|662
1651023900000|2022-04-27 01:45:00|26279.2|26272.2|26271.7|26264.7|26306.7|26299.7|26266.7|26259.7|414
1651024200000|2022-04-27 01:50:00|26269.2|26262.2|26231.7|26224.7|26271.7|26264.7|26221.7|26214.7|437
1651024500000|2022-04-27 01:55:00|26234.2|26227.2|26239.2|26232.2|26249.2|26242.2|26231.7|26224.7|262
1651024800000|2022-04-27 02:00:00|26236.7|26229.7|26206.7|26199.7|26236.7|26229.7|26194.2|26187.2|464
1651025100000|2022-04-27 02:05:00|26211.7|26204.7|26176.7|26169.7|26221.7|26214.7|26156.7|26149.7|505
1651025400000|2022-04-27 02:10:00|26174.2|26167.2|26201.7|26194.7|26216.7|26209.7|26171.7|26164.7|153
1651025700000|2022-04-27 02:15:00|26199.2|26192.2|26191.7|26184.7|26201.7|26194.7|26186.7|26179.7|86
1651026000000|2022-04-27 02:20:00|26189.2|26182.2|26194.2|26187.2|26214.2|26207.2|26166.7|26159.7|148
1651026300000|2022-04-27 02:25:00|26196.7|26189.7|26206.7|26199.7|26214.2|26207.2|26186.7|26179.7|144
1651026600000|2022-04-27 02:30:00|26211.7|26204.7|26201.7|26194.7|26211.7|26204.7|26186.7|26179.7|102
1651026900000|2022-04-27 02:35:00|26199.2|26192.2|26199.2|26192.2|26206.7|26199.7|26181.7|26174.7|115
1651027200000|2022-04-27 02:40:00|26201.7|26194.7|26241.7|26234.7|26246.7|26239.7|26194.2|26187.2|226
1651027500000|2022-04-27 02:45:00|26244.2|26237.2|26219.2|26212.2|26244.2|26237.2|26201.7|26194.7|85
1651027800000|2022-04-27 02:50:00|26221.7|26214.7|26276.7|26269.7|26286.7|26279.7|26206.7|26199.7|309
1651028100000|2022-04-27 02:55:00|26274.2|26267.2|26301.7|26294.7|26301.7|26294.7|26254.2|26247.2|431
1651028400000|2022-04-27 03:00:00|26299.2|26292.2|26296.7|26289.7|26306.7|26299.7|26286.7|26279.7|325
1651028700000|2022-04-27 03:05:00|26299.2|26292.2|26279.2|26272.2|26301.7|26294.7|26266.7|26259.7|206
1651029000000|2022-04-27 03:10:00|26276.7|26269.7|26281.7|26274.7|26301.7|26294.7|26274.2|26267.2|153
1651029300000|2022-04-27 03:15:00|26279.2|26272.2|26271.7|26264.7|26281.7|26274.7|26266.7|26259.7|80
1651029600000|2022-04-27 03:20:00|26269.2|26262.2|26276.7|26269.7|26279.2|26272.2|26266.7|26259.7|59
1651029900000|2022-04-27 03:25:00|26274.2|26267.2|26271.7|26264.7|26281.7|26274.7|26266.7|26259.7|114
1651030200000|2022-04-27 03:30:00|26276.7|26269.7|26286.7|26279.7|26286.7|26279.7|26251.7|26244.7|287
1651030500000|2022-04-27 03:35:00|26284.2|26277.2|26286.7|26279.7|26291.7|26284.7|26271.7|26264.7|116
1651030800000|2022-04-27 03:40:00|26289.2|26282.2|26301.7|26294.7|26301.7|26294.7|26276.7|26269.7|190
1651031100000|2022-04-27 03:45:00|26299.2|26292.2|26336.7|26329.7|26341.7|26334.7|26296.7|26289.7|469
1651031400000|2022-04-27 03:50:00|26334.2|26327.2|26309.2|26302.2|26344.2|26337.2|26309.2|26302.2|401
1651031700000|2022-04-27 03:55:00|26311.7|26304.7|26316.7|26309.7|26341.7|26334.7|26309.2|26302.2|173
1651032000000|2022-04-27 04:00:00|26311.7|26304.7|26346.7|26339.7|26346.7|26339.7|26311.7|26304.7|197
1651032300000|2022-04-27 04:05:00|26344.2|26337.2|26326.7|26319.7|26346.7|26339.7|26321.7|26314.7|137
1651032600000|2022-04-27 04:10:00|26329.2|26322.2|26329.2|26322.2|26334.2|26327.2|26316.7|26309.7|134
1651032900000|2022-04-27 04:15:00|26326.7|26319.7|26341.7|26334.7|26351.7|26344.7|26326.7|26319.7|170
1651033200000|2022-04-27 04:20:00|26339.2|26332.2|26311.7|26304.7|26349.2|26342.2|26311.7|26304.7|124
1651033500000|2022-04-27 04:25:00|26314.2|26307.2|26339.2|26332.2|26346.7|26339.7|26311.7|26304.7|168
1651033800000|2022-04-27 04:30:00|26341.7|26334.7|26336.7|26329.7|26356.7|26349.7|26331.7|26324.7|150
1651034100000|2022-04-27 04:35:00|26334.2|26327.2|26334.2|26327.2|26341.7|26334.7|26329.2|26322.2|139
1651034400000|2022-04-27 04:40:00|26331.7|26324.7|26331.7|26324.7|26341.7|26334.7|26321.7|26314.7|147
1651034700000|2022-04-27 04:45:00|26326.7|26319.7|26351.7|26344.7|26351.7|26344.7|26326.7|26319.7|244
1651035000000|2022-04-27 04:50:00|26346.7|26339.7|26326.7|26319.7|26346.7|26339.7|26321.7|26314.7|114
1651035300000|2022-04-27 04:55:00|26329.2|26322.2|26331.7|26324.7|26336.7|26329.7|26321.7|26314.7|115
1651035600000|2022-04-27 05:00:00|26336.7|26329.7|26316.7|26309.7|26346.7|26339.7|26316.7|26309.7|336
1651035900000|2022-04-27 05:05:00|26319.2|26312.2|26329.2|26322.2|26341.7|26334.7|26316.7|26309.7|201
1651036200000|2022-04-27 05:10:00|26331.7|26324.7|26371.7|26364.7|26379.2|26372.2|26331.7|26324.7|295
1651036500000|2022-04-27 05:15:00|26369.2|26362.2|26356.7|26349.7|26376.7|26369.7|26354.2|26347.2|267
1651036800000|2022-04-27 05:20:00|26354.2|26347.2|26346.7|26339.7|26366.7|26359.7|26341.7|26334.7|329
1651037100000|2022-04-27 05:25:00|26344.2|26337.2|26366.7|26359.7|26369.2|26362.2|26341.7|26334.7|239
1651037400000|2022-04-27 05:30:00|26371.7|26364.7|26374.2|26367.2|26386.7|26379.7|26356.7|26349.7|359
1651037700000|2022-04-27 05:35:00|26376.7|26369.7|26391.7|26384.7|26396.7|26389.7|26371.7|26364.7|268
1651038000000|2022-04-27 05:40:00|26396.7|26389.7|26404.2|26397.2|26406.7|26399.7|26386.7|26379.7|359
1651038300000|2022-04-27 05:45:00|26401.7|26394.7|26371.7|26364.7|26401.7|26394.7|26366.7|26359.7|281
1651038600000|2022-04-27 05:50:00|26366.7|26359.7|26371.7|26364.7|26376.7|26369.7|26351.7|26344.7|336
1651038900000|2022-04-27 05:55:00|26366.7|26359.7|26376.7|26369.7|26381.7|26374.7|26351.7|26344.7|881
1651039200000|2022-04-27 06:00:00|26381.7|26374.7|26326.7|26319.7|26381.7|26374.7|26326.7|26319.7|1469
1651039500000|2022-04-27 06:05:00|26321.7|26314.7|26361.7|26354.7|26371.7|26364.7|26321.7|26314.7|1067
1651039800000|2022-04-27 06:10:00|26356.7|26349.7|26396.7|26389.7|26396.7|26389.7|26351.7|26344.7|444
1651040100000|2022-04-27 06:15:00|26391.7|26384.7|26411.7|26404.7|26411.7|26404.7|26391.7|26384.7|357
1651040400000|2022-04-27 06:20:00|26414.2|26407.2|26419.2|26412.2|26431.7|26424.7|26406.7|26399.7|201
1651040700000|2022-04-27 06:25:00|26421.7|26414.7|26411.7|26404.7|26421.7|26414.7|26404.2|26397.2|68
1651041000000|2022-04-27 06:30:00|26409.2|26402.2|26404.2|26397.2|26421.7|26414.7|26401.7|26394.7|81
1651041300000|2022-04-27 06:35:00|26406.7|26399.7|26396.7|26389.7|26414.2|26407.2|26394.2|26387.2|26
1651041600000|2022-04-27 06:40:00|26394.2|26387.2|26389.2|26382.2|26394.2|26387.2|26379.2|26372.2|103
1651041900000|2022-04-27 06:45:00|26391.7|26384.7|26396.7|26389.7|26401.7|26394.7|26384.2|26377.2|33
1651042200000|2022-04-27 06:50:00|26386.7|26379.7|26394.2|26387.2|26396.7|26389.7|26381.7|26374.7|37
1651042500000|2022-04-27 06:55:00|26396.7|26389.7|26399.2|26392.2|26406.7|26399.7|26391.7|26384.7|59
1651042800000|2022-04-27 07:00:00|26396.7|26389.7|26389.2|26382.2|26419.2|26412.2|26376.7|26369.7|101
1651043100000|2022-04-27 07:05:00|26391.7|26384.7|26386.7|26379.7|26406.7|26399.7|26356.7|26349.7|152
1651043400000|2022-04-27 07:10:00|26381.7|26374.7|26346.7|26339.7|26389.2|26382.2|26346.7|26339.7|133
1651043700000|2022-04-27 07:15:00|26344.2|26337.2|26316.7|26309.7|26349.2|26342.2|26309.2|26302.2|220
1651044000000|2022-04-27 07:20:00|26314.2|26307.2|26261.7|26254.7|26319.2|26312.2|26261.7|26254.7|255
1651044300000|2022-04-27 07:25:00|26259.2|26252.2|26219.2|26212.2|26269.2|26262.2|26214.2|26207.2|478
1651044600000|2022-04-27 07:30:00|26216.7|26209.7|26221.7|26214.7|26226.7|26219.7|26186.7|26179.7|985
1651044900000|2022-04-27 07:35:00|26226.7|26219.7|26306.7|26299.7|26306.7|26299.7|26221.7|26214.7|650
1651045200000|2022-04-27 07:40:00|26311.7|26304.7|26326.7|26319.7|26349.2|26342.2|26311.7|26304.7|511
1651045500000|2022-04-27 07:45:00|26329.2|26322.2|26361.7|26354.7|26371.7|26364.7|26314.2|26307.2|257
1651045800000|2022-04-27 07:50:00|26359.2|26352.2|26426.7|26419.7|26426.7|26419.7|26359.2|26352.2|352
1651046100000|2022-04-27 07:55:00|26429.2|26422.2|26461.7|26454.7|26466.7|26459.7|26416.7|26409.7|493
1651046400000|2022-04-27 08:00:00|26466.7|26459.7|26421.7|26414.7|26471.7|26464.7|26411.7|26404.7|263
1651046700000|2022-04-27 08:05:00|26419.2|26412.2|26431.7|26424.7|26441.7|26434.7|26414.2|26407.2|174
1651047000000|2022-04-27 08:10:00|26434.2|26427.2|26496.7|26489.7|26501.7|26494.7|26431.7|26424.7|380
1651047300000|2022-04-27 08:15:00|26499.2|26492.2|26516.7|26509.7|26531.7|26524.7|26486.7|26479.7|328
1651047600000|2022-04-27 08:20:00|26519.2|26512.2|26501.7|26494.7|26526.7|26519.7|26491.7|26484.7|207
1651047900000|2022-04-27 08:25:00|26504.2|26497.2|26486.7|26479.7|26509.2|26502.2|26481.7|26474.7|190
1651048200000|2022-04-27 08:30:00|26491.7|26484.7|26466.7|26459.7|26501.7|26494.7|26466.7|26459.7|87
1651048500000|2022-04-27 08:35:00|26464.2|26457.2|26491.7|26484.7|26496.7|26489.7|26461.7|26454.7|154
1651048800000|2022-04-27 08:40:00|26496.7|26489.7|26501.7|26494.7|26511.7|26504.7|26491.7|26484.7|111
1651049100000|2022-04-27 08:45:00|26499.2|26492.2|26461.7|26454.7|26499.2|26492.2|26446.7|26439.7|138
1651049400000|2022-04-27 08:50:00|26456.7|26449.7|26456.7|26449.7|26474.2|26467.2|26446.7|26439.7|107
1651049700000|2022-04-27 08:55:00|26459.2|26452.2|26476.7|26469.7|26504.2|26497.2|26456.7|26449.7|196
1651050000000|2022-04-27 09:00:00|26474.2|26467.2|26496.7|26489.7|26514.2|26507.2|26471.7|26464.7|144
1651050300000|2022-04-27 09:05:00|26501.7|26494.7|26471.7|26464.7|26516.7|26509.7|26471.7|26464.7|42
1651050600000|2022-04-27 09:10:00|26469.2|26462.2|26489.2|26482.2|26509.2|26502.2|26469.2|26462.2|40
1651050900000|2022-04-27 09:15:00|26491.7|26484.7|26484.2|26477.2|26491.7|26484.7|26471.7|26464.7|132
1651051200000|2022-04-27 09:20:00|26486.7|26479.7|26486.7|26479.7|26501.7|26494.7|26476.7|26469.7|84
1651051500000|2022-04-27 09:25:00|26491.7|26484.7|26491.7|26484.7|26501.7|26494.7|26481.7|26474.7|115
1651051800000|2022-04-27 09:30:00|26489.2|26482.2|26464.2|26457.2|26496.7|26489.7|26461.7|26454.7|74
1651052100000|2022-04-27 09:35:00|26461.7|26454.7|26486.7|26479.7|26491.7|26484.7|26461.7|26454.7|77
1651052400000|2022-04-27 09:40:00|26481.7|26474.7|26491.7|26484.7|26496.7|26489.7|26481.7|26474.7|81
1651052700000|2022-04-27 09:45:00|26489.2|26482.2|26479.2|26472.2|26496.7|26489.7|26471.7|26464.7|79
1651053000000|2022-04-27 09:50:00|26481.7|26474.7|26506.7|26499.7|26511.7|26504.7|26481.7|26474.7|176
1651053300000|2022-04-27 09:55:00|26509.2|26502.2|26529.2|26522.2|26531.7|26524.7|26506.7|26499.7|172
1651053600000|2022-04-27 10:00:00|26531.7|26524.7|26551.7|26544.7|26569.2|26562.2|26521.7|26514.7|1293
1651053900000|2022-04-27 10:05:00|26556.7|26549.7|26551.7|26544.7|26564.2|26557.2|26546.7|26539.7|183
1651054200000|2022-04-27 10:10:00|26549.2|26542.2|26551.7|26544.7|26561.7|26554.7|26546.7|26539.7|132
1651054500000|2022-04-27 10:15:00|26554.2|26547.2|26544.2|26537.2|26556.7|26549.7|26541.7|26534.7|118
1651054800000|2022-04-27 10:20:00|26541.7|26534.7|26546.7|26539.7|26556.7|26549.7|26539.2|26532.2|79
1651055100000|2022-04-27 10:25:00|26541.7|26534.7|26541.7|26534.7|26546.7|26539.7|26536.7|26529.7|93
1651055400000|2022-04-27 10:30:00|26539.2|26532.2|26536.7|26529.7|26546.7|26539.7|26536.7|26529.7|121
1651055700000|2022-04-27 10:35:00|26531.7|26524.7|26536.7|26529.7|26551.7|26544.7|26521.7|26514.7|177
1651056000000|2022-04-27 10:40:00|26539.2|26532.2|26526.7|26519.7|26546.7|26539.7|26524.2|26517.2|61
1651056300000|2022-04-27 10:45:00|26516.7|26509.7|26521.7|26514.7|26551.7|26544.7|26476.7|26469.7|709
1651056600000|2022-04-27 10:50:00|26519.2|26512.2|26561.7|26554.7|26561.7|26554.7|26516.7|26509.7|129
1651056900000|2022-04-27 10:55:00|26556.7|26549.7|26546.7|26539.7|26566.7|26559.7|26534.2|26527.2|76
1651057200000|2022-04-27 11:00:00|26544.2|26537.2|26506.7|26499.7|26546.7|26539.7|26496.7|26489.7|117
1651057500000|2022-04-27 11:05:00|26501.7|26494.7|26481.7|26474.7|26506.7|26499.7|26476.7|26469.7|126
1651057800000|2022-04-27 11:10:00|26479.2|26472.2|26486.7|26479.7|26496.7|26489.7|26476.7|26469.7|78
1651058100000|2022-04-27 11:15:00|26489.2|26482.2|26466.7|26459.7|26491.7|26484.7|26466.7|26459.7|77
1651058400000|2022-04-27 11:20:00|26464.2|26457.2|26431.7|26424.7|26476.7|26469.7|26426.7|26419.7|525
1651058700000|2022-04-27 11:25:00|26434.2|26427.2|26396.7|26389.7|26439.2|26432.2|26389.2|26382.2|429
1651059000000|2022-04-27 11:30:00|26394.2|26387.2|26401.7|26394.7|26411.7|26404.7|26381.7|26374.7|120
1651059300000|2022-04-27 11:35:00|26406.7|26399.7|26411.7|26404.7|26419.2|26412.2|26401.7|26394.7|156
1651059600000|2022-04-27 11:40:00|26416.7|26409.7|26431.7|26424.7|26434.2|26427.2|26411.7|26404.7|233
1651059900000|2022-04-27 11:45:00|26434.2|26427.2|26436.7|26429.7|26451.7|26444.7|26426.7|26419.7|343
1651060200000|2022-04-27 11:50:00|26434.2|26427.2|26416.7|26409.7|26439.2|26432.2|26409.2|26402.2|155
1651060500000|2022-04-27 11:55:00|26414.2|26407.2|26399.2|26392.2|26419.2|26412.2|26381.7|26374.7|168
1651060800000|2022-04-27 12:00:00|26396.7|26389.7|26421.7|26414.7|26431.7|26424.7|26386.7|26379.7|188
1651061100000|2022-04-27 12:05:00|26424.2|26417.2|26446.7|26439.7|26446.7|26439.7|26406.7|26399.7|134
1651061400000|2022-04-27 12:10:00|26441.7|26434.7|26436.7|26429.7|26446.7|26439.7|26429.2|26422.2|155
1651061700000|2022-04-27 12:15:00|26434.2|26427.2|26411.7|26404.7|26436.7|26429.7|26406.7|26399.7|98
1651062000000|2022-04-27 12:20:00|26409.2|26402.2|26401.7|26394.7|26419.2|26412.2|26396.7|26389.7|149
1651062300000|2022-04-27 12:25:00|26396.7|26389.7|26406.7|26399.7|26411.7|26404.7|26391.7|26384.7|92
1651062600000|2022-04-27 12:30:00|26409.2|26402.2|26386.7|26379.7|26426.7|26419.7|26371.7|26364.7|146
1651062900000|2022-04-27 12:35:00|26384.2|26377.2|26411.7|26404.7|26411.7|26404.7|26371.7|26364.7|95
1651063200000|2022-04-27 12:40:00|26414.2|26407.2|26396.7|26389.7|26416.7|26409.7|26389.2|26382.2|101
1651063500000|2022-04-27 12:45:00|26394.2|26387.2|26386.7|26379.7|26401.7|26394.7|26376.7|26369.7|82
1651063800000|2022-04-27 12:50:00|26384.2|26377.2|26396.7|26389.7|26406.7|26399.7|26381.7|26374.7|57
1651064100000|2022-04-27 12:55:00|26401.7|26394.7|26406.7|26399.7|26416.7|26409.7|26391.7|26384.7|69
1651064400000|2022-04-27 13:00:00|26401.7|26394.7|26396.7|26389.7|26421.7|26414.7|26396.7|26389.7|83
1651064700000|2022-04-27 13:05:00|26399.2|26392.2|26374.2|26367.2|26401.7|26394.7|26359.2|26352.2|200
1651065000000|2022-04-27 13:10:00|26376.7|26369.7|26381.7|26374.7|26391.7|26384.7|26366.7|26359.7|131
1651065300000|2022-04-27 13:15:00|26379.2|26372.2|26391.7|26384.7|26406.7|26399.7|26376.7|26369.7|112
1651065600000|2022-04-27 13:20:00|26394.2|26387.2|26391.7|26384.7|26406.7|26399.7|26386.7|26379.7|69
1651065900000|2022-04-27 13:25:00|26396.7|26389.7|26384.2|26377.2|26411.7|26404.7|26384.2|26377.2|176
1651066200000|2022-04-27 13:30:00|26381.7|26374.7|26411.7|26404.7|26446.7|26439.7|26381.7|26374.7|422
1651066500000|2022-04-27 13:35:00|26416.7|26409.7|26421.7|26414.7|26436.7|26429.7|26394.2|26387.2|424
1651066800000|2022-04-27 13:40:00|26424.2|26417.2|26511.7|26504.7|26511.7|26504.7|26416.7|26409.7|528
1651067100000|2022-04-27 13:45:00|26514.2|26507.2|26546.7|26539.7|26546.7|26539.7|26491.7|26484.7|856
1651067400000|2022-04-27 13:50:00|26551.7|26544.7|26494.2|26487.2|26576.7|26569.7|26484.2|26477.2|1132
1651067700000|2022-04-27 13:55:00|26496.7|26489.7|26486.7|26479.7|26501.7|26494.7|26461.7|26454.7|299
1651068000000|2022-04-27 14:00:00|26489.2|26482.2|26436.7|26429.7|26524.2|26517.2|26426.7|26419.7|347
1651068300000|2022-04-27 14:05:00|26441.7|26434.7|26406.7|26399.7|26449.2|26442.2|26399.2|26392.2|411
1651068600000|2022-04-27 14:10:00|26404.2|26397.2|26349.2|26342.2|26411.7|26404.7|26346.7|26339.7|339
1651068900000|2022-04-27 14:15:00|26351.7|26344.7|26336.7|26329.7|26351.7|26344.7|26311.7|26304.7|475
1651069200000|2022-04-27 14:20:00|26334.2|26327.2|26341.7|26334.7|26371.7|26364.7|26321.7|26314.7|375
1651069500000|2022-04-27 14:25:00|26336.7|26329.7|26291.7|26284.7|26364.2|26357.2|26291.7|26284.7|394
1651069800000|2022-04-27 14:30:00|26294.2|26287.2|26301.7|26294.7|26306.7|26299.7|26266.7|26259.7|445
1651070100000|2022-04-27 14:35:00|26304.2|26297.2|26356.7|26349.7|26366.7|26359.7|26296.7|26289.7|374
1651070400000|2022-04-27 14:40:00|26354.2|26347.2|26371.7|26364.7|26391.7|26384.7|26349.2|26342.2|186
1651070700000|2022-04-27 14:45:00|26376.7|26369.7|26406.7|26399.7|26409.2|26402.2|26361.7|26354.7|264
1651071000000|2022-04-27 14:50:00|26409.2|26402.2|26366.7|26359.7|26411.7|26404.7|26361.7|26354.7|296
1651071300000|2022-04-27 14:55:00|26364.2|26357.2|26359.2|26352.2|26389.2|26382.2|26356.7|26349.7|186
1651071600000|2022-04-27 15:00:00|26364.2|26357.2|26389.2|26382.2|26459.2|26452.2|26356.7|26349.7|906
1651071900000|2022-04-27 15:05:00|26391.7|26384.7|26371.7|26364.7|26396.7|26389.7|26356.7|26349.7|451
1651072200000|2022-04-27 15:10:00|26374.2|26367.2|26369.2|26362.2|26401.7|26394.7|26344.2|26337.2|193
1651072500000|2022-04-27 15:15:00|26371.7|26364.7|26406.7|26399.7|26419.2|26412.2|26371.7|26364.7|387
1651072800000|2022-04-27 15:20:00|26409.2|26402.2|26401.7|26394.7|26419.2|26412.2|26361.7|26354.7|201
1651073100000|2022-04-27 15:25:00|26396.7|26389.7|26431.7|26424.7|26439.2|26432.2|26389.2|26382.2|290
1651073400000|2022-04-27 15:30:00|26436.7|26429.7|26479.2|26472.2|26486.7|26479.7|26431.7|26424.7|617
1651073700000|2022-04-27 15:35:00|26481.7|26474.7|26456.7|26449.7|26491.7|26484.7|26456.7|26449.7|548
1651074000000|2022-04-27 15:40:00|26459.2|26452.2|26461.7|26454.7|26491.7|26484.7|26451.7|26444.7|318
1651074300000|2022-04-27 15:45:00|26464.2|26457.2|26461.7|26454.7|26471.7|26464.7|26446.7|26439.7|132
1651074600000|2022-04-27 15:50:00|26464.2|26457.2|26416.7|26409.7|26466.7|26459.7|26406.7|26399.7|139
1651074900000|2022-04-27 15:55:00|26414.2|26407.2|26441.7|26434.7|26441.7|26434.7|26411.7|26404.7|73
1651075200000|2022-04-27 16:00:00|26439.2|26432.2|26431.7|26424.7|26451.7|26444.7|26401.7|26394.7|210
1651075500000|2022-04-27 16:05:00|26429.2|26422.2|26476.7|26469.7|26481.7|26474.7|26426.7|26419.7|102
1651075800000|2022-04-27 16:10:00|26479.2|26472.2|26469.2|26462.2|26481.7|26474.7|26459.2|26452.2|69
1651076100000|2022-04-27 16:15:00|26466.7|26459.7|26461.7|26454.7|26486.7|26479.7|26446.7|26439.7|57
1651076400000|2022-04-27 16:20:00|26464.2|26457.2|26546.7|26539.7|26551.7|26544.7|26451.7|26444.7|670
1651076700000|2022-04-27 16:25:00|26551.7|26544.7|26566.7|26559.7|26571.7|26564.7|26536.7|26529.7|256
1651077000000|2022-04-27 16:30:00|26571.7|26564.7|26556.7|26549.7|26576.7|26569.7|26546.7|26539.7|180
1651077300000|2022-04-27 16:35:00|26551.7|26544.7|26541.7|26534.7|26556.7|26549.7|26521.7|26514.7|141
1651077600000|2022-04-27 16:40:00|26544.2|26537.2|26561.7|26554.7|26589.2|26582.2|26531.7|26524.7|110
1651077900000|2022-04-27 16:45:00|26564.2|26557.2|26541.7|26534.7|26571.7|26564.7|26536.7|26529.7|157
1651078200000|2022-04-27 16:50:00|26544.2|26537.2|26546.7|26539.7|26551.7|26544.7|26529.2|26522.2|58
1651078500000|2022-04-27 16:55:00|26541.7|26534.7|26551.7|26544.7|26554.2|26547.2|26531.7|26524.7|57
1651078800000|2022-04-27 17:00:00|26546.7|26539.7|26556.7|26549.7|26566.7|26559.7|26476.7|26469.7|415
1651079100000|2022-04-27 17:05:00|26559.2|26552.2|26506.7|26499.7|26571.7|26564.7|26504.2|26497.2|128
1651079400000|2022-04-27 17:10:00|26511.7|26504.7|26506.7|26499.7|26526.7|26519.7|26481.7|26474.7|142
1651079700000|2022-04-27 17:15:00|26509.2|26502.2|26496.7|26489.7|26511.7|26504.7|26491.7|26484.7|79
1651080000000|2022-04-27 17:20:00|26499.2|26492.2|26506.7|26499.7|26526.7|26519.7|26494.2|26487.2|124
1651080300000|2022-04-27 17:25:00|26509.2|26502.2|26544.2|26537.2|26544.2|26537.2|26466.7|26459.7|264
1651080600000|2022-04-27 17:30:00|26546.7|26539.7|26544.2|26537.2|26556.7|26549.7|26521.7|26514.7|119
1651080900000|2022-04-27 17:35:00|26546.7|26539.7|26526.7|26519.7|26561.7|26554.7|26509.2|26502.2|109
1651081200000|2022-04-27 17:40:00|26524.2|26517.2|26521.7|26514.7|26531.7|26524.7|26501.7|26494.7|53
1651081500000|2022-04-27 17:45:00|26519.2|26512.2|26546.7|26539.7|26556.7|26549.7|26504.2|26497.2|102
1651081800000|2022-04-27 17:50:00|26544.2|26537.2|26559.2|26552.2|26566.7|26559.7|26536.7|26529.7|115
1651082100000|2022-04-27 17:55:00|26556.7|26549.7|26556.7|26549.7|26561.7|26554.7|26534.2|26527.2|54
1651082400000|2022-04-27 18:00:00|26551.7|26544.7|26531.7|26524.7|26561.7|26554.7|26526.7|26519.7|98
1651082700000|2022-04-27 18:05:00|26534.2|26527.2|26536.7|26529.7|26554.2|26547.2|26526.7|26519.7|70
1651083000000|2022-04-27 18:10:00|26539.2|26532.2|26546.7|26539.7|26556.7|26549.7|26519.2|26512.2|116
1651083300000|2022-04-27 18:15:00|26549.2|26542.2|26491.7|26484.7|26551.7|26544.7|26491.7|26484.7|193
1651083600000|2022-04-27 18:20:00|26496.7|26489.7|26489.2|26482.2|26519.2|26512.2|26489.2|26482.2|243
1651083900000|2022-04-27 18:25:00|26486.7|26479.7|26466.7|26459.7|26496.7|26489.7|26456.7|26449.7|254
1651084200000|2022-04-27 18:30:00|26461.7|26454.7|26491.7|26484.7|26501.7|26494.7|26456.7|26449.7|99
1651084500000|2022-04-27 18:35:00|26489.2|26482.2|26484.2|26477.2|26499.2|26492.2|26431.7|26424.7|203
1651084800000|2022-04-27 18:40:00|26486.7|26479.7|26509.2|26502.2|26521.7|26514.7|26481.7|26474.7|120
1651085100000|2022-04-27 18:45:00|26511.7|26504.7|26486.7|26479.7|26526.7|26519.7|26469.2|26462.2|68
1651085400000|2022-04-27 18:50:00|26491.7|26484.7|26449.2|26442.2|26491.7|26484.7|26441.7|26434.7|90
1651085700000|2022-04-27 18:55:00|26446.7|26439.7|26406.7|26399.7|26446.7|26439.7|26386.7|26379.7|214
1651086000000|2022-04-27 19:00:00|26409.2|26402.2|26376.7|26369.7|26414.2|26407.2|26364.2|26357.2|197
1651086300000|2022-04-27 19:05:00|26379.2|26372.2|26379.2|26372.2|26399.2|26392.2|26351.7|26344.7|138
1651086600000|2022-04-27 19:10:00|26381.7|26374.7|26386.7|26379.7|26401.7|26394.7|26356.7|26349.7|107
1651086900000|2022-04-27 19:15:00|26381.7|26374.7|26371.7|26364.7|26406.7|26399.7|26351.7|26344.7|133
1651087200000|2022-04-27 19:20:00|26369.2|26362.2|26359.2|26352.2|26379.2|26372.2|26336.7|26329.7|83
1651087500000|2022-04-27 19:25:00|26356.7|26349.7|26374.2|26367.2|26391.7|26384.7|26356.7|26349.7|87
1651087800000|2022-04-27 19:30:00|26371.7|26364.7|26366.7|26359.7|26394.2|26387.2|26361.7|26354.7|182
1651088100000|2022-04-27 19:35:00|26364.2|26357.2|26341.7|26334.7|26384.2|26377.2|26326.7|26319.7|173
1651088400000|2022-04-27 19:40:00|26346.7|26339.7|26379.2|26372.2|26391.7|26384.7|26331.7|26324.7|327
1651088700000|2022-04-27 19:45:00|26381.7|26374.7|26346.7|26339.7|26401.7|26394.7|26341.7|26334.7|140
1651089000000|2022-04-27 19:50:00|26339.2|26332.2|26371.7|26364.7|26389.2|26382.2|26319.2|26312.2|429
1651089300000|2022-04-27 19:55:00|26376.7|26369.7|26359.2|26352.2|26396.7|26389.7|26354.2|26347.2|308
1651089600000|2022-04-27 20:00:00|26361.7|26354.7|26364.2|26357.2|26371.7|26364.7|26344.2|26337.2|120
1651089900000|2022-04-27 20:05:00|26366.7|26359.7|26384.2|26377.2|26419.2|26412.2|26361.7|26354.7|144
1651090200000|2022-04-27 20:10:00|26386.7|26379.7|26394.2|26387.2|26409.2|26402.2|26379.2|26372.2|39
1651090500000|2022-04-27 20:15:00|26396.7|26389.7|26419.2|26412.2|26419.2|26412.2|26394.2|26387.2|30
1651090800000|2022-04-27 20:20:00|26416.7|26409.7|26429.2|26422.2|26434.2|26427.2|26414.2|26407.2|42
1651091100000|2022-04-27 20:25:00|26431.7|26424.7|26426.7|26419.7|26434.2|26427.2|26421.7|26414.7|6
1651091400000|2022-04-27 20:30:00|26424.2|26417.2|26444.2|26437.2|26449.2|26442.2|26421.7|26414.7|27
1651091700000|2022-04-27 20:35:00|26446.7|26439.7|26459.2|26452.2|26459.2|26452.2|26444.2|26437.2|30
1651092000000|2022-04-27 20:40:00|26456.7|26449.7|26464.2|26457.2|26464.2|26457.2|26441.7|26434.7|20
1651092300000|2022-04-27 20:45:00|26461.7|26454.7|26484.2|26477.2|26489.2|26482.2|26456.7|26449.7|20
1651092600000|2022-04-27 20:50:00|26481.7|26474.7|26479.2|26472.2|26494.2|26487.2|26461.7|26454.7|68
1651092900000|2022-04-27 20:55:00|26481.7|26474.7|26480.7|26465.7|26494.2|26487.2|26459.2|26452.2|42
1651093200000|2022-04-27 21:00:00|26483.2|26468.2|26455.7|26440.7|26490.7|26475.7|26448.2|26433.2|4
1651093500000|2022-04-27 21:05:00|26453.2|26438.2|26468.2|26453.2|26473.2|26458.2|26448.2|26433.2|2
1651093800000|2022-04-27 21:10:00|26470.7|26455.7|26465.7|26450.7|26473.2|26458.2|26465.7|26450.7|0
1651094100000|2022-04-27 21:15:00|26470.9|26440.9|26478|26448|26478|26448|26468.9|26438.9|19476
1651094400000|2022-04-27 21:20:00|26478.3|26448.3|26481.1|26451.1|26481.4|26451.4|26477.7|26447.7|0
1651094700000|2022-04-27 21:25:00|26480.6|26450.6|26479.8|26449.8|26481.4|26451.4|26479.2|26449.2|0
1651095000000|2022-04-27 21:30:00|26478.9|26448.9|26481|26451|26481.3|26451.3|26478.1|26448.1|0
1651095300000|2022-04-27 21:35:00|26481.1|26451.1|26486|26456|26488.5|26458.5|26481.1|26451.1|0
1651095600000|2022-04-27 21:40:00|26486.1|26456.1|26486.4|26456.4|26486.8|26456.8|26481.8|26451.8|0
1651095900000|2022-04-27 21:45:00|26484.8|26454.8|26485.7|26455.7|26489.8|26459.8|26484.8|26454.8|0
1651096200000|2022-04-27 21:50:00|26487.8|26457.8|26492|26462|26492|26462|26486.8|26456.8|0
1651096500000|2022-04-27 21:55:00|26491.5|26461.5|26492.8|26462.8|26493.3|26463.3|26491.1|26461.1|0
1651096800000|2022-04-27 22:00:00|26506.3|26476.3|26488.2|26473.2|26509.4|26485.7|26480.7|26465.7|25
1651097100000|2022-04-27 22:05:00|26485.7|26470.7|26478.2|26463.2|26495.7|26480.7|26478.2|26463.2|5
1651097400000|2022-04-27 22:10:00|26475.7|26460.7|26463.2|26448.2|26475.7|26460.7|26453.2|26438.2|64
1651097700000|2022-04-27 22:15:00|26480.7|26465.7|26473.2|26458.2|26490.7|26475.7|26468.2|26453.2|23
1651098000000|2022-04-27 22:20:00|26468.2|26453.2|26475.7|26460.7|26480.7|26465.7|26465.7|26450.7|9
1651098300000|2022-04-27 22:25:00|26473.2|26458.2|26468.2|26453.2|26473.2|26458.2|26468.2|26453.2|5
1651098600000|2022-04-27 22:30:00|26465.7|26450.7|26470.7|26455.7|26478.2|26463.2|26463.2|26448.2|7
1651098900000|2022-04-27 22:35:00|26468.2|26453.2|26483.2|26468.2|26483.2|26468.2|26468.2|26453.2|2
1651099200000|2022-04-27 22:40:00|26480.7|26465.7|26485.7|26470.7|26493.2|26478.2|26480.7|26465.7|36
1651099500000|2022-04-27 22:45:00|26490.7|26475.7|26488.2|26473.2|26493.2|26478.2|26488.2|26473.2|16
1651099800000|2022-04-27 22:50:00|26485.7|26470.7|26485.7|26470.7|26485.7|26470.7|26480.7|26465.7|11
1651100100000|2022-04-27 22:55:00|26488.2|26473.2|26480.7|26465.7|26488.2|26473.2|26475.7|26460.7|12
1651100400000|2022-04-27 23:00:00|26478.2|26463.2|26445.7|26430.7|26478.2|26463.2|26445.7|26430.7|86
1651100700000|2022-04-27 23:05:00|26448.2|26433.2|26463.2|26448.2|26463.2|26448.2|26445.7|26430.7|31
1651101000000|2022-04-27 23:10:00|26465.7|26450.7|26468.2|26453.2|26470.7|26455.7|26463.2|26448.2|4
1651101300000|2022-04-27 23:15:00|26465.7|26450.7|26468.2|26453.2|26468.2|26453.2|26455.7|26440.7|20
1651101600000|2022-04-27 23:20:00|26465.7|26450.7|26473.2|26458.2|26480.7|26465.7|26465.7|26450.7|2
1651101900000|2022-04-27 23:25:00|26475.7|26460.7|26473.2|26458.2|26490.7|26475.7|26473.2|26458.2|28
1651102200000|2022-04-27 23:30:00|26470.7|26455.7|26501.7|26494.7|26501.7|26494.7|26456.7|26449.7|26421
1651102500000|2022-04-27 23:35:00|26499.2|26492.2|26486.7|26479.7|26506.7|26499.7|26476.7|26469.7|190
1651102800000|2022-04-27 23:40:00|26484.2|26477.2|26426.7|26419.7|26484.2|26477.2|26426.7|26419.7|196
1651103100000|2022-04-27 23:45:00|26424.2|26417.2|26416.7|26409.7|26476.7|26469.7|26411.7|26404.7|393
1651103400000|2022-04-27 23:50:00|26419.2|26412.2|26366.7|26359.7|26431.7|26424.7|26366.7|26359.7|275
1651103700000|2022-04-27 23:55:00|26369.2|26362.2|26416.7|26409.7|26416.7|26409.7|26369.2|26362.2|303
1651104000000|2022-04-28 00:00:00|26414.2|26407.2|26341.7|26334.7|26421.7|26414.7|26331.7|26324.7|909
1651104300000|2022-04-28 00:05:00|26346.7|26339.7|26396.7|26389.7|26401.7|26394.7|26334.2|26327.2|580
1651104600000|2022-04-28 00:10:00|26394.2|26387.2|26431.7|26424.7|26444.2|26437.2|26379.2|26372.2|432
1651104900000|2022-04-28 00:15:00|26429.2|26422.2|26396.7|26389.7|26431.7|26424.7|26376.7|26369.7|467
1651105200000|2022-04-28 00:20:00|26391.7|26384.7|26351.7|26344.7|26391.7|26384.7|26341.7|26334.7|362
1651105500000|2022-04-28 00:25:00|26346.7|26339.7|26371.7|26364.7|26391.7|26384.7|26344.2|26337.2|234
1651105800000|2022-04-28 00:30:00|26361.7|26354.7|26351.7|26344.7|26374.2|26367.2|26341.7|26334.7|321
1651106100000|2022-04-28 00:35:00|26349.2|26342.2|26386.7|26379.7|26389.2|26382.2|26349.2|26342.2|198
1651106400000|2022-04-28 00:40:00|26389.2|26382.2|26421.7|26414.7|26426.7|26419.7|26386.7|26379.7|317
1651106700000|2022-04-28 00:45:00|26429.2|26422.2|26439.2|26432.2|26466.7|26459.7|26421.7|26414.7|566
1651107000000|2022-04-28 00:50:00|26436.7|26429.7|26499.2|26492.2|26511.7|26504.7|26431.7|26424.7|547
1651107300000|2022-04-28 00:55:00|26501.7|26494.7|26506.7|26499.7|26511.7|26504.7|26486.7|26479.7|294
1651107600000|2022-04-28 01:00:00|26511.7|26504.7|26521.7|26514.7|26526.7|26519.7|26491.7|26484.7|401
1651107900000|2022-04-28 01:05:00|26526.7|26519.7|26481.7|26474.7|26526.7|26519.7|26479.2|26472.2|343
1651108200000|2022-04-28 01:10:00|26486.7|26479.7|26501.7|26494.7|26501.7|26494.7|26486.7|26479.7|148
1651108500000|2022-04-28 01:15:00|26499.2|26492.2|26494.2|26487.2|26516.7|26509.7|26476.7|26469.7|278
1651108800000|2022-04-28 01:20:00|26491.7|26484.7|26486.7|26479.7|26516.7|26509.7|26476.7|26469.7|209
1651109100000|2022-04-28 01:25:00|26484.2|26477.2|26496.7|26489.7|26509.2|26502.2|26481.7|26474.7|172
1651109400000|2022-04-28 01:30:00|26494.2|26487.2|26451.7|26444.7|26506.7|26499.7|26441.7|26434.7|451
1651109700000|2022-04-28 01:35:00|26454.2|26447.2|26476.7|26469.7|26481.7|26474.7|26419.2|26412.2|380
1651110000000|2022-04-28 01:40:00|26479.2|26472.2|26511.7|26504.7|26521.7|26514.7|26471.7|26464.7|652
1651110300000|2022-04-28 01:45:00|26514.2|26507.2|26511.7|26504.7|26521.7|26514.7|26499.2|26492.2|170
1651110600000|2022-04-28 01:50:00|26516.7|26509.7|26536.7|26529.7|26541.7|26534.7|26511.7|26504.7|323
1651110900000|2022-04-28 01:55:00|26539.2|26532.2|26541.7|26534.7|26551.7|26544.7|26526.7|26519.7|276
1651111200000|2022-04-28 02:00:00|26544.2|26537.2|26546.7|26539.7|26556.7|26549.7|26531.7|26524.7|190
1651111500000|2022-04-28 02:05:00|26549.2|26542.2|26531.7|26524.7|26551.7|26544.7|26531.7|26524.7|105
1651111800000|2022-04-28 02:10:00|26529.2|26522.2|26556.7|26549.7|26561.7|26554.7|26529.2|26522.2|224
1651112100000|2022-04-28 02:15:00|26559.2|26552.2|26556.7|26549.7|26561.7|26554.7|26536.7|26529.7|255
1651112400000|2022-04-28 02:20:00|26554.2|26547.2|26551.7|26544.7|26556.7|26549.7|26536.7|26529.7|163
1651112700000|2022-04-28 02:25:00|26556.7|26549.7|26549.2|26542.2|26561.7|26554.7|26536.7|26529.7|222
1651113000000|2022-04-28 02:30:00|26546.7|26539.7|26559.2|26552.2|26561.7|26554.7|26536.7|26529.7|100
1651113300000|2022-04-28 02:35:00|26556.7|26549.7|26561.7|26554.7|26564.2|26557.2|26551.7|26544.7|59
1651113600000|2022-04-28 02:40:00|26566.7|26559.7|26576.7|26569.7|26576.7|26569.7|26561.7|26554.7|134
1651113900000|2022-04-28 02:45:00|26574.2|26567.2|26556.7|26549.7|26581.7|26574.7|26556.7|26549.7|99
1651114200000|2022-04-28 02:50:00|26559.2|26552.2|26559.2|26552.2|26566.7|26559.7|26556.7|26549.7|66
1651114500000|2022-04-28 02:55:00|26561.7|26554.7|26549.2|26542.2|26561.7|26554.7|26546.7|26539.7|37
1651114800000|2022-04-28 03:00:00|26551.7|26544.7|26536.7|26529.7|26551.7|26544.7|26526.7|26519.7|96
1651115100000|2022-04-28 03:05:00|26534.2|26527.2|26551.7|26544.7|26551.7|26544.7|26531.7|26524.7|147
1651115400000|2022-04-28 03:10:00|26556.7|26549.7|26594.2|26587.2|26596.7|26589.7|26541.7|26534.7|723
1651115700000|2022-04-28 03:15:00|26596.7|26589.7|26581.7|26574.7|26626.7|26619.7|26566.7|26559.7|645
1651116000000|2022-04-28 03:20:00|26576.7|26569.7|26581.7|26574.7|26594.2|26587.2|26559.2|26552.2|221
1651116300000|2022-04-28 03:25:00|26586.7|26579.7|26596.7|26589.7|26616.7|26609.7|26586.7|26579.7|452
1651116600000|2022-04-28 03:30:00|26601.7|26594.7|26641.7|26634.7|26646.7|26639.7|26591.7|26584.7|360
1651116900000|2022-04-28 03:35:00|26636.7|26629.7|26626.7|26619.7|26651.7|26644.7|26621.7|26614.7|286
1651117200000|2022-04-28 03:40:00|26624.2|26617.2|26626.7|26619.7|26634.2|26627.2|26616.7|26609.7|233
1651117500000|2022-04-28 03:45:00|26624.2|26617.2|26656.7|26649.7|26661.7|26654.7|26624.2|26617.2|323
1651117800000|2022-04-28 03:50:00|26661.7|26654.7|26656.7|26649.7|26671.7|26664.7|26651.7|26644.7|193
1651118100000|2022-04-28 03:55:00|26659.2|26652.2|26676.7|26669.7|26684.2|26677.2|26651.7|26644.7|226
1651118400000|2022-04-28 04:00:00|26679.2|26672.2|26696.7|26689.7|26706.7|26699.7|26671.7|26664.7|443
1651118700000|2022-04-28 04:05:00|26701.7|26694.7|26706.7|26699.7|26711.7|26704.7|26691.7|26684.7|350
1651119000000|2022-04-28 04:10:00|26714.2|26707.2|26736.7|26729.7|26741.7|26734.7|26706.7|26699.7|445
1651119300000|2022-04-28 04:15:00|26731.7|26724.7|26706.7|26699.7|26741.7|26734.7|26706.7|26699.7|293
1651119600000|2022-04-28 04:20:00|26704.2|26697.2|26716.7|26709.7|26726.7|26719.7|26701.7|26694.7|249
1651119900000|2022-04-28 04:25:00|26719.2|26712.2|26746.7|26739.7|26751.7|26744.7|26716.7|26709.7|252
1651120200000|2022-04-28 04:30:00|26751.7|26744.7|26761.7|26754.7|26761.7|26754.7|26741.7|26734.7|443
1651120500000|2022-04-28 04:35:00|26759.2|26752.2|26766.7|26759.7|26769.2|26762.2|26751.7|26744.7|311
1651120800000|2022-04-28 04:40:00|26761.7|26754.7|26781.7|26774.7|26786.7|26779.7|26761.7|26754.7|396
1651121100000|2022-04-28 04:45:00|26784.2|26777.2|26791.7|26784.7|26801.7|26794.7|26781.7|26774.7|267
1651121400000|2022-04-28 04:50:00|26794.2|26787.2|26796.7|26789.7|26801.7|26794.7|26776.7|26769.7|195
1651121700000|2022-04-28 04:55:00|26791.7|26784.7|26796.7|26789.7|26801.7|26794.7|26786.7|26779.7|266
1651122000000|2022-04-28 05:00:00|26794.2|26787.2|26781.7|26774.7|26794.2|26787.2|26761.7|26754.7|530
1651122300000|2022-04-28 05:05:00|26786.7|26779.7|26786.7|26779.7|26791.7|26784.7|26766.7|26759.7|336
1651122600000|2022-04-28 05:10:00|26789.2|26782.2|26791.7|26784.7|26796.7|26789.7|26776.7|26769.7|239
1651122900000|2022-04-28 05:15:00|26789.2|26782.2|26766.7|26759.7|26791.7|26784.7|26761.7|26754.7|363
1651123200000|2022-04-28 05:20:00|26769.2|26762.2|26756.7|26749.7|26781.7|26774.7|26751.7|26744.7|308
1651123500000|2022-04-28 05:25:00|26754.2|26747.2|26781.7|26774.7|26781.7|26774.7|26746.7|26739.7|591
1651123800000|2022-04-28 05:30:00|26784.2|26777.2|26799.2|26792.2|26801.7|26794.7|26781.7|26774.7|399
1651124100000|2022-04-28 05:35:00|26801.7|26794.7|26814.2|26807.2|26836.7|26829.7|26796.7|26789.7|718
1651124400000|2022-04-28 05:40:00|26811.7|26804.7|26841.7|26834.7|26844.2|26837.2|26806.7|26799.7|604
1651124700000|2022-04-28 05:45:00|26839.2|26832.2|26856.7|26849.7|26866.7|26859.7|26826.7|26819.7|908
1651125000000|2022-04-28 05:50:00|26854.2|26847.2|26861.7|26854.7|26869.2|26862.2|26841.7|26834.7|522
1651125300000|2022-04-28 05:55:00|26859.2|26852.2|26841.7|26834.7|26871.7|26864.7|26836.7|26829.7|1430
1651125600000|2022-04-28 06:00:00|26846.7|26839.7|26856.7|26849.7|26866.7|26859.7|26806.7|26799.7|2204
1651125900000|2022-04-28 06:05:00|26861.7|26854.7|26869.2|26862.2|26881.7|26874.7|26846.7|26839.7|834
1651126200000|2022-04-28 06:10:00|26866.7|26859.7|26861.7|26854.7|26886.7|26879.7|26851.7|26844.7|388
1651126500000|2022-04-28 06:15:00|26866.7|26859.7|26881.7|26874.7|26881.7|26874.7|26859.2|26852.2|276
1651126800000|2022-04-28 06:20:00|26884.2|26877.2|26889.2|26882.2|26899.2|26892.2|26876.7|26869.7|179
1651127100000|2022-04-28 06:25:00|26891.7|26884.7|26884.2|26877.2|26894.2|26887.2|26879.2|26872.2|72
1651127400000|2022-04-28 06:30:00|26886.7|26879.7|26891.7|26884.7|26906.7|26899.7|26881.7|26874.7|75
1651127700000|2022-04-28 06:35:00|26894.2|26887.2|26881.7|26874.7|26896.7|26889.7|26879.2|26872.2|29
1651128000000|2022-04-28 06:40:00|26876.7|26869.7|26899.2|26892.2|26901.7|26894.7|26871.7|26864.7|100
1651128300000|2022-04-28 06:45:00|26901.7|26894.7|26891.7|26884.7|26904.2|26897.2|26876.7|26869.7|197
1651128600000|2022-04-28 06:50:00|26894.2|26887.2|26904.2|26897.2|26911.7|26904.7|26889.2|26882.2|45
1651128900000|2022-04-28 06:55:00|26906.7|26899.7|26944.2|26937.2|26946.7|26939.7|26904.2|26897.2|202
1651129200000|2022-04-28 07:00:00|26936.7|26929.7|26956.7|26949.7|26964.2|26957.2|26924.2|26917.2|672
1651129500000|2022-04-28 07:05:00|26959.2|26952.2|26941.7|26934.7|26959.2|26952.2|26924.2|26917.2|239
1651129800000|2022-04-28 07:10:00|26946.7|26939.7|27016.7|27009.7|27031.7|27024.7|26926.7|26919.7|677
1651130100000|2022-04-28 07:15:00|27021.7|27014.7|27021.7|27014.7|27044.2|27037.2|27016.7|27009.7|543
1651130400000|2022-04-28 07:20:00|27026.7|27019.7|27021.7|27014.7|27049.2|27042.2|27021.7|27014.7|238
1651130700000|2022-04-28 07:25:00|27019.2|27012.2|27001.7|26994.7|27031.7|27024.7|27001.7|26994.7|470
1651131000000|2022-04-28 07:30:00|27006.7|26999.7|27006.7|26999.7|27031.7|27024.7|27001.7|26994.7|268
1651131300000|2022-04-28 07:35:00|27009.2|27002.2|27046.7|27039.7|27056.7|27049.7|27009.2|27002.2|239
1651131600000|2022-04-28 07:40:00|27044.2|27037.2|27054.2|27047.2|27056.7|27049.7|27021.7|27014.7|181
1651131900000|2022-04-28 07:45:00|27051.7|27044.7|27046.7|27039.7|27061.7|27054.7|27026.7|27019.7|138
1651132200000|2022-04-28 07:50:00|27049.2|27042.2|27041.7|27034.7|27056.7|27049.7|27031.7|27024.7|153
1651132500000|2022-04-28 07:55:00|27044.2|27037.2|27021.7|27014.7|27046.7|27039.7|27011.7|27004.7|150
1651132800000|2022-04-28 08:00:00|27019.2|27012.2|27041.7|27034.7|27066.7|27059.7|27016.7|27009.7|121
1651133100000|2022-04-28 08:05:00|27044.2|27037.2|27061.7|27054.7|27074.2|27067.2|27036.7|27029.7|191
1651133400000|2022-04-28 08:10:00|27059.2|27052.2|27076.7|27069.7|27081.7|27074.7|27041.7|27034.7|167
1651133700000|2022-04-28 08:15:00|27071.7|27064.7|27071.7|27064.7|27086.7|27079.7|27064.2|27057.2|118
1651134000000|2022-04-28 08:20:00|27074.2|27067.2|27086.7|27079.7|27091.7|27084.7|27061.7|27054.7|89
1651134300000|2022-04-28 08:25:00|27081.7|27074.7|27091.7|27084.7|27096.7|27089.7|27081.7|27074.7|85
1651134600000|2022-04-28 08:30:00|27094.2|27087.2|27101.7|27094.7|27106.7|27099.7|27076.7|27069.7|169
1651134900000|2022-04-28 08:35:00|27106.7|27099.7|27101.7|27094.7|27111.7|27104.7|27099.2|27092.2|107
1651135200000|2022-04-28 08:40:00|27106.7|27099.7|27121.7|27114.7|27136.7|27129.7|27106.7|27099.7|293
1651135500000|2022-04-28 08:45:00|27124.2|27117.2|27131.7|27124.7|27146.7|27139.7|27121.7|27114.7|106
1651135800000|2022-04-28 08:50:00|27129.2|27122.2|27146.7|27139.7|27146.7|27139.7|27121.7|27114.7|88
1651136100000|2022-04-28 08:55:00|27144.2|27137.2|27161.7|27154.7|27166.7|27159.7|27136.7|27129.7|73
1651136400000|2022-04-28 09:00:00|27164.2|27157.2|27181.7|27174.7|27186.7|27179.7|27156.7|27149.7|171
1651136700000|2022-04-28 09:05:00|27179.2|27172.2|27191.7|27184.7|27191.7|27184.7|27171.7|27164.7|554
1651137000000|2022-04-28 09:10:00|27194.2|27187.2|27191.7|27184.7|27206.7|27199.7|27186.7|27179.7|294
1651137300000|2022-04-28 09:15:00|27189.2|27182.2|27161.7|27154.7|27191.7|27184.7|27159.2|27152.2|176
1651137600000|2022-04-28 09:20:00|27164.2|27157.2|27161.7|27154.7|27166.7|27159.7|27151.7|27144.7|76
1651137900000|2022-04-28 09:25:00|27164.2|27157.2|27096.7|27089.7|27166.7|27159.7|27091.7|27084.7|652
1651138200000|2022-04-28 09:30:00|27101.7|27094.7|27126.7|27119.7|27136.7|27129.7|27096.7|27089.7|248
1651138500000|2022-04-28 09:35:00|27129.2|27122.2|27126.7|27119.7|27146.7|27139.7|27126.7|27119.7|114
1651138800000|2022-04-28 09:40:00|27131.7|27124.7|27116.7|27109.7|27151.7|27144.7|27111.7|27104.7|161
1651139100000|2022-04-28 09:45:00|27119.2|27112.2|27126.7|27119.7|27131.7|27124.7|27096.7|27089.7|169
1651139400000|2022-04-28 09:50:00|27124.2|27117.2|27091.7|27084.7|27124.2|27117.2|27081.7|27074.7|280
1651139700000|2022-04-28 09:55:00|27086.7|27079.7|27091.7|27084.7|27091.7|27084.7|27061.7|27054.7|293
1651140000000|2022-04-28 10:00:00|27086.7|27079.7|27081.7|27074.7|27096.7|27089.7|27076.7|27069.7|101
1651140300000|2022-04-28 10:05:00|27084.2|27077.2|27076.7|27069.7|27099.2|27092.2|27064.2|27057.2|98
1651140600000|2022-04-28 10:10:00|27081.7|27074.7|27056.7|27049.7|27081.7|27074.7|27056.7|27049.7|121
1651140900000|2022-04-28 10:15:00|27049.2|27042.2|27031.7|27024.7|27054.2|27047.2|27029.2|27022.2|211
1651141200000|2022-04-28 10:20:00|27029.2|27022.2|27051.7|27044.7|27054.2|27047.2|27016.7|27009.7|130
1651141500000|2022-04-28 10:25:00|27049.2|27042.2|27016.7|27009.7|27056.7|27049.7|27006.7|26999.7|137
1651141800000|2022-04-28 10:30:00|27011.7|27004.7|27031.7|27024.7|27036.7|27029.7|27006.7|26999.7|185
1651142100000|2022-04-28 10:35:00|27029.2|27022.2|27031.7|27024.7|27041.7|27034.7|27016.7|27009.7|90
1651142400000|2022-04-28 10:40:00|27029.2|27022.2|27036.7|27029.7|27051.7|27044.7|27026.7|27019.7|68
1651142700000|2022-04-28 10:45:00|27041.7|27034.7|27011.7|27004.7|27041.7|27034.7|27001.7|26994.7|108
1651143000000|2022-04-28 10:50:00|27016.7|27009.7|27021.7|27014.7|27036.7|27029.7|27016.7|27009.7|113
1651143300000|2022-04-28 10:55:00|27024.2|27017.2|27041.7|27034.7|27046.7|27039.7|27019.2|27012.2|58
1651143600000|2022-04-28 11:00:00|27039.2|27032.2|27076.7|27069.7|27079.2|27072.2|27039.2|27032.2|174
1651143900000|2022-04-28 11:05:00|27079.2|27072.2|27126.7|27119.7|27131.7|27124.7|27071.7|27064.7|428
1651144200000|2022-04-28 11:10:00|27129.2|27122.2|27111.7|27104.7|27131.7|27124.7|27109.2|27102.2|126
1651144500000|2022-04-28 11:15:00|27116.7|27109.7|27114.2|27107.2|27119.2|27112.2|27106.7|27099.7|31
1651144800000|2022-04-28 11:20:00|27116.7|27109.7|27111.7|27104.7|27121.7|27114.7|27106.7|27099.7|55
1651145100000|2022-04-28 11:25:00|27109.2|27102.2|27091.7|27084.7|27114.2|27107.2|27086.7|27079.7|201
1651145400000|2022-04-28 11:30:00|27089.2|27082.2|27076.7|27069.7|27096.7|27089.7|27074.2|27067.2|180
1651145700000|2022-04-28 11:35:00|27074.2|27067.2|27081.7|27074.7|27086.7|27079.7|27071.7|27064.7|83
1651146000000|2022-04-28 11:40:00|27079.2|27072.2|27061.7|27054.7|27079.2|27072.2|27061.7|27054.7|208
1651146300000|2022-04-28 11:45:00|27064.2|27057.2|27071.7|27064.7|27081.7|27074.7|27056.7|27049.7|70
1651146600000|2022-04-28 11:50:00|27069.2|27062.2|27066.7|27059.7|27081.7|27074.7|27054.2|27047.2|36
1651146900000|2022-04-28 11:55:00|27061.7|27054.7|27066.7|27059.7|27066.7|27059.7|27046.7|27039.7|71
1651147200000|2022-04-28 12:00:00|27064.2|27057.2|27056.7|27049.7|27071.7|27064.7|27046.7|27039.7|72
1651147500000|2022-04-28 12:05:00|27054.2|27047.2|27049.2|27042.2|27061.7|27054.7|27041.7|27034.7|48
1651147800000|2022-04-28 12:10:00|27046.7|27039.7|27031.7|27024.7|27051.7|27044.7|27031.7|27024.7|49
1651148100000|2022-04-28 12:15:00|27034.2|27027.2|27056.7|27049.7|27061.7|27054.7|27031.7|27024.7|78
1651148400000|2022-04-28 12:20:00|27051.7|27044.7|27091.7|27084.7|27091.7|27084.7|27046.7|27039.7|208
1651148700000|2022-04-28 12:25:00|27094.2|27087.2|27059.2|27052.2|27101.7|27094.7|27054.2|27047.2|240
1651149000000|2022-04-28 12:30:00|27061.7|27054.7|26996.7|26989.7|27061.7|27054.7|26989.2|26982.2|659
1651149300000|2022-04-28 12:35:00|26999.2|26992.2|27041.7|27034.7|27051.7|27044.7|26984.2|26977.2|266
1651149600000|2022-04-28 12:40:00|27046.7|27039.7|27071.7|27064.7|27086.7|27079.7|27041.7|27034.7|507
1651149900000|2022-04-28 12:45:00|27074.2|27067.2|27026.7|27019.7|27074.2|27067.2|27026.7|27019.7|280
1651150200000|2022-04-28 12:50:00|27029.2|27022.2|27006.7|26999.7|27029.2|27022.2|26991.7|26984.7|150
1651150500000|2022-04-28 12:55:00|27011.7|27004.7|27011.7|27004.7|27021.7|27014.7|26996.7|26989.7|102
1651150800000|2022-04-28 13:00:00|27014.2|27007.2|27034.2|27027.2|27049.2|27042.2|26996.7|26989.7|210
1651151100000|2022-04-28 13:05:00|27036.7|27029.7|27056.7|27049.7|27056.7|27049.7|27031.7|27024.7|128
1651151400000|2022-04-28 13:10:00|27051.7|27044.7|27036.7|27029.7|27056.7|27049.7|27034.2|27027.2|87
1651151700000|2022-04-28 13:15:00|27034.2|27027.2|27061.7|27054.7|27066.7|27059.7|27031.7|27024.7|149
1651152000000|2022-04-28 13:20:00|27064.2|27057.2|27071.7|27064.7|27079.2|27072.2|27056.7|27049.7|73
1651152300000|2022-04-28 13:25:00|27069.2|27062.2|27066.7|27059.7|27081.7|27074.7|27051.7|27044.7|156
1651152600000|2022-04-28 13:30:00|27064.2|27057.2|27001.7|26994.7|27076.7|27069.7|26994.2|26987.2|916
1651152900000|2022-04-28 13:35:00|26996.7|26989.7|26981.7|26974.7|27011.7|27004.7|26976.7|26969.7|680
1651153200000|2022-04-28 13:40:00|26984.2|26977.2|26961.7|26954.7|27016.7|27009.7|26951.7|26944.7|466
1651153500000|2022-04-28 13:45:00|26959.2|26952.2|26961.7|26954.7|26999.2|26992.2|26956.7|26949.7|344
1651153800000|2022-04-28 13:50:00|26964.2|26957.2|26976.7|26969.7|26981.7|26974.7|26941.7|26934.7|493
1651154100000|2022-04-28 13:55:00|26974.2|26967.2|26971.7|26964.7|26986.7|26979.7|26956.7|26949.7|197
1651154400000|2022-04-28 14:00:00|26966.7|26959.7|26931.7|26924.7|26966.7|26959.7|26916.7|26909.7|414
1651154700000|2022-04-28 14:05:00|26929.2|26922.2|26949.2|26942.2|26966.7|26959.7|26916.7|26909.7|295
1651155000000|2022-04-28 14:10:00|26951.7|26944.7|26951.7|26944.7|26971.7|26964.7|26931.7|26924.7|231
1651155300000|2022-04-28 14:15:00|26954.2|26947.2|27021.7|27014.7|27021.7|27014.7|26939.2|26932.2|650
1651155600000|2022-04-28 14:20:00|27019.2|27012.2|26984.2|26977.2|27026.7|27019.7|26981.7|26974.7|263
1651155900000|2022-04-28 14:25:00|26981.7|26974.7|26921.7|26914.7|26986.7|26979.7|26921.7|26914.7|691
1651156200000|2022-04-28 14:30:00|26919.2|26912.2|26899.2|26892.2|26931.7|26924.7|26896.7|26889.7|1836
1651156500000|2022-04-28 14:35:00|26901.7|26894.7|26916.7|26909.7|26939.2|26932.2|26896.7|26889.7|205
1651156800000|2022-04-28 14:40:00|26914.2|26907.2|26921.7|26914.7|26926.7|26919.7|26896.7|26889.7|179
1651157100000|2022-04-28 14:45:00|26916.7|26909.7|26926.7|26919.7|26951.7|26944.7|26916.7|26909.7|206
1651157400000|2022-04-28 14:50:00|26924.2|26917.2|26941.7|26934.7|26941.7|26934.7|26906.7|26899.7|177
1651157700000|2022-04-28 14:55:00|26944.2|26937.2|26969.2|26962.2|26976.7|26969.7|26936.7|26929.7|318
1651158000000|2022-04-28 15:00:00|26971.7|26964.7|26981.7|26974.7|26991.7|26984.7|26951.7|26944.7|156
1651158300000|2022-04-28 15:05:00|26976.7|26969.7|27006.7|26999.7|27021.7|27014.7|26966.7|26959.7|316
1651158600000|2022-04-28 15:10:00|27001.7|26994.7|27011.7|27004.7|27019.2|27012.2|26996.7|26989.7|177
1651158900000|2022-04-28 15:15:00|27016.7|27009.7|27031.7|27024.7|27036.7|27029.7|27001.7|26994.7|176
1651159200000|2022-04-28 15:20:00|27034.2|27027.2|27016.7|27009.7|27036.7|27029.7|27001.7|26994.7|192
1651159500000|2022-04-28 15:25:00|27019.2|27012.2|27011.7|27004.7|27034.2|27027.2|27006.7|26999.7|226
1651159800000|2022-04-28 15:30:00|27016.7|27009.7|27031.7|27024.7|27039.2|27032.2|26991.7|26984.7|475
1651160100000|2022-04-28 15:35:00|27036.7|27029.7|26996.7|26989.7|27051.7|27044.7|26991.7|26984.7|584
1651160400000|2022-04-28 15:40:00|26994.2|26987.2|26971.7|26964.7|27001.7|26994.7|26971.7|26964.7|154
1651160700000|2022-04-28 15:45:00|26974.2|26967.2|26991.7|26984.7|26996.7|26989.7|26961.7|26954.7|224
1651161000000|2022-04-28 15:50:00|26986.7|26979.7|27009.2|27002.2|27031.7|27024.7|26979.2|26972.2|77
1651161300000|2022-04-28 15:55:00|27006.7|26999.7|27001.7|26994.7|27009.2|27002.2|26984.2|26977.2|89
1651161600000|2022-04-28 16:00:00|27004.2|26997.2|27014.2|27007.2|27021.7|27014.7|26986.7|26979.7|90
1651161900000|2022-04-28 16:05:00|27011.7|27004.7|26996.7|26989.7|27016.7|27009.7|26976.7|26969.7|115
1651162200000|2022-04-28 16:10:00|26999.2|26992.2|27046.7|27039.7|27051.7|27044.7|26999.2|26992.2|79
1651162500000|2022-04-28 16:15:00|27049.2|27042.2|27106.7|27099.7|27106.7|27099.7|27041.7|27034.7|549
1651162800000|2022-04-28 16:20:00|27111.7|27104.7|27109.2|27102.2|27121.7|27114.7|27096.7|27089.7|118
1651163100000|2022-04-28 16:25:00|27111.7|27104.7|27136.7|27129.7|27136.7|27129.7|27109.2|27102.2|147
1651163400000|2022-04-28 16:30:00|27139.2|27132.2|27161.7|27154.7|27161.7|27154.7|27131.7|27124.7|164
1651163700000|2022-04-28 16:35:00|27166.7|27159.7|27159.2|27152.2|27176.7|27169.7|27146.7|27139.7|340
1651164000000|2022-04-28 16:40:00|27156.7|27149.7|27191.7|27184.7|27191.7|27184.7|27156.7|27149.7|136
1651164300000|2022-04-28 16:45:00|27194.2|27187.2|27209.2|27202.2|27236.7|27229.7|27191.7|27184.7|405
1651164600000|2022-04-28 16:50:00|27211.7|27204.7|27201.7|27194.7|27221.7|27214.7|27171.7|27164.7|405
1651164900000|2022-04-28 16:55:00|27204.2|27197.2|27236.7|27229.7|27236.7|27229.7|27186.7|27179.7|258
1651165200000|2022-04-28 17:00:00|27234.2|27227.2|27229.2|27222.2|27241.7|27234.7|27201.7|27194.7|235
1651165500000|2022-04-28 17:05:00|27226.7|27219.7|27244.2|27237.2|27251.7|27244.7|27211.7|27204.7|249
1651165800000|2022-04-28 17:10:00|27246.7|27239.7|27276.7|27269.7|27286.7|27279.7|27241.7|27234.7|179
1651166100000|2022-04-28 17:15:00|27274.2|27267.2|27266.7|27259.7|27286.7|27279.7|27239.2|27232.2|86
1651166400000|2022-04-28 17:20:00|27264.2|27257.2|27254.2|27247.2|27266.7|27259.7|27221.7|27214.7|333
1651166700000|2022-04-28 17:25:00|27251.7|27244.7|27261.7|27254.7|27271.7|27264.7|27241.7|27234.7|132
1651167000000|2022-04-28 17:30:00|27264.2|27257.2|27271.7|27264.7|27276.7|27269.7|27231.7|27224.7|125
1651167300000|2022-04-28 17:35:00|27269.2|27262.2|27296.7|27289.7|27304.2|27297.2|27256.7|27249.7|267
1651167600000|2022-04-28 17:40:00|27299.2|27292.2|27279.2|27272.2|27311.7|27304.7|27261.7|27254.7|216
1651167900000|2022-04-28 17:45:00|27281.7|27274.7|27306.7|27299.7|27311.7|27304.7|27266.7|27259.7|61
1651168200000|2022-04-28 17:50:00|27301.7|27294.7|27286.7|27279.7|27311.7|27304.7|27276.7|27269.7|121
1651168500000|2022-04-28 17:55:00|27289.2|27282.2|27306.7|27299.7|27314.2|27307.2|27276.7|27269.7|76
1651168800000|2022-04-28 18:00:00|27309.2|27302.2|27316.7|27309.7|27316.7|27309.7|27294.2|27287.2|94
1651169100000|2022-04-28 18:05:00|27311.7|27304.7|27311.7|27304.7|27316.7|27309.7|27296.7|27289.7|205
1651169400000|2022-04-28 18:10:00|27314.2|27307.2|27311.7|27304.7|27329.2|27322.2|27306.7|27299.7|177
1651169700000|2022-04-28 18:15:00|27309.2|27302.2|27321.7|27314.7|27321.7|27314.7|27291.7|27284.7|102
1651170000000|2022-04-28 18:20:00|27319.2|27312.2|27326.7|27319.7|27331.7|27324.7|27306.7|27299.7|94
1651170300000|2022-04-28 18:25:00|27324.2|27317.2|27321.7|27314.7|27326.7|27319.7|27311.7|27304.7|149
1651170600000|2022-04-28 18:30:00|27319.2|27312.2|27321.7|27314.7|27336.7|27329.7|27306.7|27299.7|181
1651170900000|2022-04-28 18:35:00|27324.2|27317.2|27341.7|27334.7|27346.7|27339.7|27321.7|27314.7|136
1651171200000|2022-04-28 18:40:00|27344.2|27337.2|27351.7|27344.7|27356.7|27349.7|27336.7|27329.7|157
1651171500000|2022-04-28 18:45:00|27354.2|27347.2|27366.7|27359.7|27369.2|27362.2|27346.7|27339.7|101
1651171800000|2022-04-28 18:50:00|27371.7|27364.7|27341.7|27334.7|27381.7|27374.7|27336.7|27329.7|156
1651172100000|2022-04-28 18:55:00|27336.7|27329.7|27346.7|27339.7|27366.7|27359.7|27334.2|27327.2|128
1651172400000|2022-04-28 19:00:00|27341.7|27334.7|27341.7|27334.7|27354.2|27347.2|27321.7|27314.7|224
1651172700000|2022-04-28 19:05:00|27336.7|27329.7|27351.7|27344.7|27361.7|27354.7|27336.7|27329.7|166
1651173000000|2022-04-28 19:10:00|27349.2|27342.2|27346.7|27339.7|27349.2|27342.2|27331.7|27324.7|138
1651173300000|2022-04-28 19:15:00|27344.2|27337.2|27356.7|27349.7|27356.7|27349.7|27331.7|27324.7|147
1651173600000|2022-04-28 19:20:00|27354.2|27347.2|27381.7|27374.7|27381.7|27374.7|27346.7|27339.7|174
1651173900000|2022-04-28 19:25:00|27379.2|27372.2|27331.7|27324.7|27381.7|27374.7|27326.7|27319.7|128
1651174200000|2022-04-28 19:30:00|27334.2|27327.2|27296.7|27289.7|27336.7|27329.7|27291.7|27284.7|209
1651174500000|2022-04-28 19:35:00|27299.2|27292.2|27296.7|27289.7|27316.7|27309.7|27276.7|27269.7|352
1651174800000|2022-04-28 19:40:00|27294.2|27287.2|27276.7|27269.7|27311.7|27304.7|27266.7|27259.7|224
1651175100000|2022-04-28 19:45:00|27271.7|27264.7|27291.7|27284.7|27296.7|27289.7|27256.7|27249.7|357
1651175400000|2022-04-28 19:50:00|27294.2|27287.2|27291.7|27284.7|27299.2|27292.2|27249.2|27242.2|300
1651175700000|2022-04-28 19:55:00|27286.7|27279.7|27296.7|27289.7|27299.2|27292.2|27249.2|27242.2|468
1651176000000|2022-04-28 20:00:00|27294.2|27287.2|27224.2|27217.2|27294.2|27287.2|27184.2|27177.2|328
1651176300000|2022-04-28 20:05:00|27221.7|27214.7|27179.2|27172.2|27236.7|27229.7|27176.7|27169.7|176
1651176600000|2022-04-28 20:10:00|27181.7|27174.7|27189.2|27182.2|27204.2|27197.2|27179.2|27172.2|51
1651176900000|2022-04-28 20:15:00|27191.7|27184.7|27199.2|27192.2|27204.2|27197.2|27186.7|27179.7|58
1651177200000|2022-04-28 20:20:00|27196.7|27189.7|27214.2|27207.2|27226.7|27219.7|27191.7|27184.7|159
1651177500000|2022-04-28 20:25:00|27216.7|27209.7|27219.2|27212.2|27224.2|27217.2|27204.2|27197.2|32
1651177800000|2022-04-28 20:30:00|27221.7|27214.7|27271.7|27264.7|27284.2|27277.2|27221.7|27214.7|157
1651178100000|2022-04-28 20:35:00|27269.2|27262.2|27259.2|27252.2|27279.2|27272.2|27254.2|27247.2|57
1651178400000|2022-04-28 20:40:00|27261.7|27254.7|27264.2|27257.2|27264.2|27257.2|27246.7|27239.7|16
1651178700000|2022-04-28 20:45:00|27266.7|27259.7|27219.2|27212.2|27266.7|27259.7|27219.2|27212.2|124
1651179000000|2022-04-28 20:50:00|27221.7|27214.7|27229.2|27222.2|27246.7|27239.7|27219.2|27212.2|73
1651179300000|2022-04-28 20:55:00|27226.7|27219.7|27210.7|27195.7|27239.2|27232.2|27201.7|27194.7|76
1651179600000|2022-04-28 21:00:00|27208.2|27193.2|27198.2|27183.2|27225.7|27210.7|27183.2|27168.2|4
1651179900000|2022-04-28 21:05:00|27195.7|27180.7|27195.7|27180.7|27200.7|27185.7|27193.2|27178.2|0
1651180200000|2022-04-28 21:10:00|27198.2|27183.2|27195.7|27180.7|27203.2|27188.2|27195.7|27180.7|2
1651180500000|2022-04-28 21:15:00|27168.8|27138.8|27157.1|27127.1|27168.8|27138.8|27152.3|27122.3|21283
1651180800000|2022-04-28 21:20:00|27151.9|27121.9|27114|27084|27158.2|27128.2|27098|27068|0
1651181100000|2022-04-28 21:25:00|27115|27085|27126.6|27096.6|27136|27106|27107.7|27077.7|0
1651181400000|2022-04-28 21:30:00|27126.7|27096.7|27135.2|27105.2|27135.2|27105.2|27122.3|27092.3|0
1651181700000|2022-04-28 21:35:00|27135.8|27105.8|27164.1|27134.1|27164.1|27134.1|27134.3|27104.3|0
1651182000000|2022-04-28 21:40:00|27164.4|27134.4|27160.5|27130.5|27179.9|27149.9|27160.5|27130.5|0
1651182300000|2022-04-28 21:45:00|27158.8|27128.8|27185.1|27155.1|27187.7|27157.7|27155.5|27125.5|0
1651182600000|2022-04-28 21:50:00|27185|27155|27188.6|27158.6|27193.3|27163.3|27182.4|27152.4|0
1651182900000|2022-04-28 21:55:00|27188.1|27158.1|27185.1|27155.1|27196.9|27166.9|27183.4|27153.4|0
1651183200000|2022-04-28 22:00:00|27167.2|27137.2|27163.2|27148.2|27175.7|27160.7|27125.7|27095.7|37
1651183500000|2022-04-28 22:05:00|27165.7|27150.7|27163.2|27148.2|27168.2|27153.2|27150.7|27135.7|33
1651183800000|2022-04-28 22:10:00|27160.7|27145.7|27175.7|27160.7|27175.7|27160.7|27155.7|27140.7|13
1651184100000|2022-04-28 22:15:00|27178.2|27163.2|27185.7|27170.7|27193.2|27178.2|27178.2|27163.2|3
1651184400000|2022-04-28 22:20:00|27183.2|27168.2|27180.7|27165.7|27195.7|27180.7|27180.7|27165.7|3
1651184700000|2022-04-28 22:25:00|27183.2|27168.2|27178.2|27163.2|27188.2|27173.2|27163.2|27148.2|2
1651185000000|2022-04-28 22:30:00|27183.2|27168.2|27195.7|27180.7|27200.7|27185.7|27183.2|27168.2|9
1651185300000|2022-04-28 22:35:00|27193.2|27178.2|27185.7|27170.7|27193.2|27178.2|27183.2|27168.2|2
1651185600000|2022-04-28 22:40:00|27183.2|27168.2|27170.7|27155.7|27185.7|27170.7|27163.2|27148.2|6
1651185900000|2022-04-28 22:45:00|27173.2|27158.2|27170.7|27155.7|27173.2|27158.2|27170.7|27155.7|0
1651186200000|2022-04-28 22:50:00|27168.2|27153.2|27168.2|27153.2|27168.2|27153.2|27168.2|27153.2|0
1651186500000|2022-04-28 22:55:00|27170.7|27155.7|27170.7|27155.7|27173.2|27158.2|27168.2|27153.2|4
1651186800000|2022-04-28 23:00:00|27168.2|27153.2|27168.2|27153.2|27168.2|27153.2|27168.2|27153.2|0
1651187400000|2022-04-28 23:10:00|27175.7|27160.7|27178.2|27163.2|27178.2|27163.2|27170.7|27155.7|5
1651187700000|2022-04-28 23:15:00|27180.7|27165.7|27193.2|27178.2|27193.2|27178.2|27180.7|27165.7|8
1651188000000|2022-04-28 23:20:00|27195.7|27180.7|27195.7|27180.7|27200.7|27185.7|27193.2|27178.2|14
1651188300000|2022-04-28 23:25:00|27198.2|27183.2|27178.2|27163.2|27198.2|27183.2|27170.7|27155.7|19
1651188600000|2022-04-28 23:30:00|27168.2|27153.2|27141.7|27134.7|27183.2|27174.7|27139.2|27132.2|25426
1651188900000|2022-04-28 23:35:00|27139.2|27132.2|27109.2|27102.2|27139.2|27132.2|27109.2|27102.2|52
1651189200000|2022-04-28 23:40:00|27111.7|27104.7|27129.2|27122.2|27131.7|27124.7|27109.2|27102.2|55
1651189500000|2022-04-28 23:45:00|27131.7|27124.7|27136.7|27129.7|27136.7|27129.7|27121.7|27114.7|37
1651189800000|2022-04-28 23:50:00|27139.2|27132.2|27169.2|27162.2|27171.7|27164.7|27136.7|27129.7|65
1651190100000|2022-04-28 23:55:00|27171.7|27164.7|27169.2|27162.2|27186.7|27179.7|27159.2|27152.2|85
1651190400000|2022-04-29 00:00:00|27171.7|27164.7|27211.7|27204.7|27216.7|27209.7|27161.7|27154.7|136
1651190700000|2022-04-29 00:05:00|27214.2|27207.2|27211.7|27204.7|27231.7|27224.7|27206.7|27199.7|135
1651191000000|2022-04-29 00:10:00|27206.7|27199.7|27211.7|27204.7|27221.7|27214.7|27194.2|27187.2|117
1651191300000|2022-04-29 00:15:00|27214.2|27207.2|27259.2|27252.2|27266.7|27259.7|27214.2|27207.2|179
1651191600000|2022-04-29 00:20:00|27261.7|27254.7|27301.7|27294.7|27301.7|27294.7|27261.7|27254.7|121
1651191900000|2022-04-29 00:25:00|27304.2|27297.2|27299.2|27292.2|27316.7|27309.7|27296.7|27289.7|90
1651192200000|2022-04-29 00:30:00|27301.7|27294.7|27286.7|27279.7|27301.7|27294.7|27274.2|27267.2|68
1651192500000|2022-04-29 00:35:00|27284.2|27277.2|27264.2|27257.2|27291.7|27284.7|27259.2|27252.2|60
1651192800000|2022-04-29 00:40:00|27266.7|27259.7|27246.7|27239.7|27271.7|27264.7|27236.7|27229.7|65
1651193100000|2022-04-29 00:45:00|27241.7|27234.7|27271.7|27264.7|27271.7|27264.7|27239.2|27232.2|50
1651193400000|2022-04-29 00:50:00|27276.7|27269.7|27249.2|27242.2|27281.7|27274.7|27246.7|27239.7|62
1651193700000|2022-04-29 00:55:00|27246.7|27239.7|27279.2|27272.2|27281.7|27274.7|27244.2|27237.2|68
1651194000000|2022-04-29 01:00:00|27281.7|27274.7|27276.7|27269.7|27291.7|27284.7|27259.2|27252.2|67
1651194300000|2022-04-29 01:05:00|27274.2|27267.2|27279.2|27272.2|27281.7|27274.7|27269.2|27262.2|65
1651194600000|2022-04-29 01:10:00|27281.7|27274.7|27249.2|27242.2|27286.7|27279.7|27249.2|27242.2|115
1651194900000|2022-04-29 01:15:00|27251.7|27244.7|27291.7|27284.7|27299.2|27292.2|27251.7|27244.7|58
1651195200000|2022-04-29 01:20:00|27289.2|27282.2|27279.2|27272.2|27291.7|27284.7|27264.2|27257.2|57
1651195500000|2022-04-29 01:25:00|27281.7|27274.7|27279.2|27272.2|27291.7|27284.7|27276.7|27269.7|80
1651195800000|2022-04-29 01:30:00|27281.7|27274.7|27299.2|27292.2|27311.7|27304.7|27281.7|27274.7|129
1651196100000|2022-04-29 01:35:00|27301.7|27294.7|27316.7|27309.7|27329.2|27322.2|27301.7|27294.7|175
1651196400000|2022-04-29 01:40:00|27319.2|27312.2|27329.2|27322.2|27346.7|27339.7|27319.2|27312.2|90
1651196700000|2022-04-29 01:45:00|27326.7|27319.7|27324.2|27317.2|27331.7|27324.7|27314.2|27307.2|25
1651197000000|2022-04-29 01:50:00|27321.7|27314.7|27324.2|27317.2|27334.2|27327.2|27314.2|27307.2|23
1651197300000|2022-04-29 01:55:00|27321.7|27314.7|27309.2|27302.2|27329.2|27322.2|27306.7|27299.7|39
1651197600000|2022-04-29 02:00:00|27311.7|27304.7|27324.2|27317.2|27326.7|27319.7|27309.2|27302.2|53
1651197900000|2022-04-29 02:05:00|27321.7|27314.7|27334.2|27327.2|27341.7|27334.7|27314.2|27307.2|132
1651198200000|2022-04-29 02:10:00|27336.7|27329.7|27321.7|27314.7|27344.2|27337.2|27316.7|27309.7|47
1651198500000|2022-04-29 02:15:00|27324.2|27317.2|27316.7|27309.7|27326.7|27319.7|27311.7|27304.7|90
1651198800000|2022-04-29 02:20:00|27314.2|27307.2|27326.7|27319.7|27326.7|27319.7|27309.2|27302.2|61
1651199100000|2022-04-29 02:25:00|27324.2|27317.2|27321.7|27314.7|27324.2|27317.2|27306.7|27299.7|48
1651199400000|2022-04-29 02:30:00|27324.2|27317.2|27306.7|27299.7|27324.2|27317.2|27301.7|27294.7|77
1651199700000|2022-04-29 02:35:00|27311.7|27304.7|27291.7|27284.7|27311.7|27304.7|27289.2|27282.2|56
1651200000000|2022-04-29 02:40:00|27294.2|27287.2|27291.7|27284.7|27296.7|27289.7|27271.7|27264.7|111
1651200300000|2022-04-29 02:45:00|27294.2|27287.2|27311.7|27304.7|27316.7|27309.7|27294.2|27287.2|46
1651200600000|2022-04-29 02:50:00|27314.2|27307.2|27319.2|27312.2|27321.7|27314.7|27311.7|27304.7|32
1651200900000|2022-04-29 02:55:00|27321.7|27314.7|27321.7|27314.7|27326.7|27319.7|27311.7|27304.7|52
1651201200000|2022-04-29 03:00:00|27326.7|27319.7|27326.7|27319.7|27334.2|27327.2|27324.2|27317.2|88
1651201500000|2022-04-29 03:05:00|27321.7|27314.7|27316.7|27309.7|27326.7|27319.7|27314.2|27307.2|30
1651201800000|2022-04-29 03:10:00|27319.2|27312.2|27319.2|27312.2|27321.7|27314.7|27301.7|27294.7|45
1651202100000|2022-04-29 03:15:00|27316.7|27309.7|27339.2|27332.2|27341.7|27334.7|27316.7|27309.7|105
1651202400000|2022-04-29 03:20:00|27341.7|27334.7|27326.7|27319.7|27341.7|27334.7|27326.7|27319.7|35
1651202700000|2022-04-29 03:25:00|27336.7|27329.7|27346.7|27339.7|27356.7|27349.7|27336.7|27329.7|98
1651203000000|2022-04-29 03:30:00|27349.2|27342.2|27356.7|27349.7|27361.7|27354.7|27349.2|27342.2|154
1651203300000|2022-04-29 03:35:00|27359.2|27352.2|27346.7|27339.7|27361.7|27354.7|27331.7|27324.7|91
1651203600000|2022-04-29 03:40:00|27349.2|27342.2|27356.7|27349.7|27366.7|27359.7|27344.2|27337.2|78
1651203900000|2022-04-29 03:45:00|27359.2|27352.2|27369.2|27362.2|27376.7|27369.7|27356.7|27349.7|106
1651204200000|2022-04-29 03:50:00|27371.7|27364.7|27366.7|27359.7|27396.7|27389.7|27361.7|27354.7|183
1651204500000|2022-04-29 03:55:00|27364.2|27357.2|27361.7|27354.7|27364.2|27357.2|27349.2|27342.2|73
1651204800000|2022-04-29 04:00:00|27364.2|27357.2|27346.7|27339.7|27366.7|27359.7|27344.2|27337.2|106
1651205100000|2022-04-29 04:05:00|27344.2|27337.2|27359.2|27352.2|27361.7|27354.7|27341.7|27334.7|103
1651205400000|2022-04-29 04:10:00|27356.7|27349.7|27339.2|27332.2|27356.7|27349.7|27339.2|27332.2|30
1651205700000|2022-04-29 04:15:00|27336.7|27329.7|27346.7|27339.7|27351.7|27344.7|27336.7|27329.7|18
1651206000000|2022-04-29 04:20:00|27344.2|27337.2|27341.7|27334.7|27346.7|27339.7|27339.2|27332.2|20
1651206300000|2022-04-29 04:25:00|27344.2|27337.2|27341.7|27334.7|27351.7|27344.7|27341.7|27334.7|24
1651206600000|2022-04-29 04:30:00|27344.2|27337.2|27344.2|27337.2|27351.7|27344.7|27341.7|27334.7|30
1651206900000|2022-04-29 04:35:00|27341.7|27334.7|27346.7|27339.7|27354.2|27347.2|27341.7|27334.7|23
1651207200000|2022-04-29 04:40:00|27349.2|27342.2|27356.7|27349.7|27356.7|27349.7|27346.7|27339.7|18
1651207500000|2022-04-29 04:45:00|27354.2|27347.2|27356.7|27349.7|27356.7|27349.7|27346.7|27339.7|16
1651207800000|2022-04-29 04:50:00|27354.2|27347.2|27349.2|27342.2|27361.7|27354.7|27346.7|27339.7|32
1651208100000|2022-04-29 04:55:00|27351.7|27344.7|27356.7|27349.7|27364.2|27357.2|27349.2|27342.2|27
1651208400000|2022-04-29 05:00:00|27359.2|27352.2|27411.7|27404.7|27426.7|27419.7|27359.2|27352.2|351
1651208700000|2022-04-29 05:05:00|27414.2|27407.2|27406.7|27399.7|27424.2|27417.2|27396.7|27389.7|95
1651209000000|2022-04-29 05:10:00|27404.2|27397.2|27411.7|27404.7|27419.2|27412.2|27401.7|27394.7|150
1651209300000|2022-04-29 05:15:00|27414.2|27407.2|27401.7|27394.7|27416.7|27409.7|27396.7|27389.7|69
1651209600000|2022-04-29 05:20:00|27399.2|27392.2|27384.2|27377.2|27404.2|27397.2|27374.2|27367.2|51
1651209900000|2022-04-29 05:25:00|27381.7|27374.7|27381.7|27374.7|27386.7|27379.7|27379.2|27372.2|38
1651210200000|2022-04-29 05:30:00|27384.2|27377.2|27394.2|27387.2|27396.7|27389.7|27376.7|27369.7|43
1651210500000|2022-04-29 05:35:00|27391.7|27384.7|27401.7|27394.7|27411.7|27404.7|27391.7|27384.7|40
1651210800000|2022-04-29 05:40:00|27404.2|27397.2|27406.7|27399.7|27406.7|27399.7|27399.2|27392.2|49
1651211100000|2022-04-29 05:45:00|27404.2|27397.2|27401.7|27394.7|27414.2|27407.2|27401.7|27394.7|39
1651211400000|2022-04-29 05:50:00|27404.2|27397.2|27391.7|27384.7|27409.2|27402.2|27381.7|27374.7|144
1651211700000|2022-04-29 05:55:00|27389.2|27382.2|27389.2|27382.2|27394.2|27387.2|27376.7|27369.7|88
1651212000000|2022-04-29 06:00:00|27391.7|27384.7|27416.7|27409.7|27416.7|27409.7|27376.7|27369.7|185
1651212300000|2022-04-29 06:05:00|27421.7|27414.7|27456.7|27449.7|27469.2|27462.2|27421.7|27414.7|290
1651212600000|2022-04-29 06:10:00|27454.2|27447.2|27414.2|27407.2|27454.2|27447.2|27404.2|27397.2|184
1651212900000|2022-04-29 06:15:00|27416.7|27409.7|27414.2|27407.2|27434.2|27427.2|27396.7|27389.7|77
1651213200000|2022-04-29 06:20:00|27416.7|27409.7|27414.2|27407.2|27424.2|27417.2|27399.2|27392.2|103
1651213500000|2022-04-29 06:25:00|27411.7|27404.7|27389.2|27382.2|27411.7|27404.7|27386.7|27379.7|84
1651213800000|2022-04-29 06:30:00|27386.7|27379.7|27409.2|27402.2|27409.2|27402.2|27381.7|27374.7|46
1651214100000|2022-04-29 06:35:00|27414.2|27407.2|27424.2|27417.2|27424.2|27417.2|27414.2|27407.2|19
1651214400000|2022-04-29 06:40:00|27421.7|27414.7|27414.2|27407.2|27426.7|27419.7|27409.2|27402.2|18
1651214700000|2022-04-29 06:45:00|27416.7|27409.7|27414.2|27407.2|27424.2|27417.2|27409.2|27402.2|47
1651215000000|2022-04-29 06:50:00|27411.7|27404.7|27379.2|27372.2|27411.7|27404.7|27376.7|27369.7|107
1651215300000|2022-04-29 06:55:00|27376.7|27369.7|27359.2|27352.2|27381.7|27374.7|27349.2|27342.2|160
1651215600000|2022-04-29 07:00:00|27356.7|27349.7|27334.2|27327.2|27366.7|27359.7|27324.2|27317.2|182
1651215900000|2022-04-29 07:05:00|27331.7|27324.7|27349.2|27342.2|27354.2|27347.2|27309.2|27302.2|159
1651216200000|2022-04-29 07:10:00|27351.7|27344.7|27344.2|27337.2|27371.7|27364.7|27334.2|27327.2|151
1651216500000|2022-04-29 07:15:00|27341.7|27334.7|27364.2|27357.2|27374.2|27367.2|27339.2|27332.2|60
1651216800000|2022-04-29 07:20:00|27366.7|27359.7|27369.2|27362.2|27389.2|27382.2|27364.2|27357.2|107
1651217100000|2022-04-29 07:25:00|27366.7|27359.7|27374.2|27367.2|27384.2|27377.2|27331.7|27324.7|144
1651217400000|2022-04-29 07:30:00|27371.7|27364.7|27399.2|27392.2|27401.7|27394.7|27369.2|27362.2|151
1651217700000|2022-04-29 07:35:00|27396.7|27389.7|27384.2|27377.2|27406.7|27399.7|27381.7|27374.7|118
1651218000000|2022-04-29 07:40:00|27386.7|27379.7|27386.7|27379.7|27396.7|27389.7|27361.7|27354.7|152
1651218300000|2022-04-29 07:45:00|27384.2|27377.2|27399.2|27392.2|27399.2|27392.2|27374.2|27367.2|59
1651218600000|2022-04-29 07:50:00|27401.7|27394.7|27399.2|27392.2|27411.7|27404.7|27371.7|27364.7|94
1651218900000|2022-04-29 07:55:00|27396.7|27389.7|27379.2|27372.2|27401.7|27394.7|27369.2|27362.2|135
1651219200000|2022-04-29 08:00:00|27376.7|27369.7|27376.7|27369.7|27399.2|27392.2|27364.2|27357.2|90
1651219500000|2022-04-29 08:05:00|27379.2|27372.2|27369.2|27362.2|27386.7|27379.7|27356.7|27349.7|98
1651219800000|2022-04-29 08:10:00|27371.7|27364.7|27381.7|27374.7|27384.2|27377.2|27361.7|27354.7|143
1651220100000|2022-04-29 08:15:00|27386.7|27379.7|27369.2|27362.2|27394.2|27387.2|27366.7|27359.7|50
1651220400000|2022-04-29 08:20:00|27366.7|27359.7|27346.7|27339.7|27369.2|27362.2|27346.7|27339.7|25
1651220700000|2022-04-29 08:25:00|27349.2|27342.2|27379.2|27372.2|27379.2|27372.2|27331.7|27324.7|31
1651221000000|2022-04-29 08:30:00|27376.7|27369.7|27349.2|27342.2|27376.7|27369.7|27349.2|27342.2|28
1651221300000|2022-04-29 08:35:00|27346.7|27339.7|27339.2|27332.2|27361.7|27354.7|27329.2|27322.2|43
1651221600000|2022-04-29 08:40:00|27341.7|27334.7|27334.2|27327.2|27354.2|27347.2|27329.2|27322.2|66
1651221900000|2022-04-29 08:45:00|27331.7|27324.7|27364.2|27357.2|27366.7|27359.7|27329.2|27322.2|52
1651222200000|2022-04-29 08:50:00|27361.7|27354.7|27361.7|27354.7|27369.2|27362.2|27356.7|27349.7|74
1651222500000|2022-04-29 08:55:00|27359.2|27352.2|27351.7|27344.7|27361.7|27354.7|27341.7|27334.7|38
1651222800000|2022-04-29 09:00:00|27346.7|27339.7|27356.7|27349.7|27361.7|27354.7|27341.7|27334.7|38
1651223100000|2022-04-29 09:05:00|27359.2|27352.2|27334.2|27327.2|27361.7|27354.7|27326.7|27319.7|69
1651223400000|2022-04-29 09:10:00|27331.7|27324.7|27341.7|27334.7|27356.7|27349.7|27329.2|27322.2|47
1651223700000|2022-04-29 09:15:00|27346.7|27339.7|27341.7|27334.7|27349.2|27342.2|27331.7|27324.7|50
1651224000000|2022-04-29 09:20:00|27344.2|27337.2|27356.7|27349.7|27361.7|27354.7|27339.2|27332.2|63
1651224300000|2022-04-29 09:25:00|27351.7|27344.7|27329.2|27322.2|27351.7|27344.7|27321.7|27314.7|53
1651224600000|2022-04-29 09:30:00|27326.7|27319.7|27321.7|27314.7|27336.7|27329.7|27311.7|27304.7|86
1651224900000|2022-04-29 09:35:00|27316.7|27309.7|27334.2|27327.2|27336.7|27329.7|27309.2|27302.2|32
1651225200000|2022-04-29 09:40:00|27331.7|27324.7|27316.7|27309.7|27331.7|27324.7|27306.7|27299.7|34
1651225500000|2022-04-29 09:45:00|27314.2|27307.2|27319.2|27312.2|27324.2|27317.2|27309.2|27302.2|35
1651225800000|2022-04-29 09:50:00|27321.7|27314.7|27301.7|27294.7|27326.7|27319.7|27299.2|27292.2|24
1651226100000|2022-04-29 09:55:00|27304.2|27297.2|27314.2|27307.2|27316.7|27309.7|27294.2|27287.2|47
1651226400000|2022-04-29 10:00:00|27311.7|27304.7|27309.2|27302.2|27326.7|27319.7|27306.7|27299.7|85
1651226700000|2022-04-29 10:05:00|27306.7|27299.7|27316.7|27309.7|27319.2|27312.2|27299.2|27292.2|35
1651227000000|2022-04-29 10:10:00|27314.2|27307.2|27311.7|27304.7|27316.7|27309.7|27301.7|27294.7|29
1651227300000|2022-04-29 10:15:00|27309.2|27302.2|27301.7|27294.7|27321.7|27314.7|27296.7|27289.7|67
1651227600000|2022-04-29 10:20:00|27299.2|27292.2|27286.7|27279.7|27304.2|27297.2|27286.7|27279.7|21
1651227900000|2022-04-29 10:25:00|27284.2|27277.2|27274.2|27267.2|27286.7|27279.7|27264.2|27257.2|58
1651228200000|2022-04-29 10:30:00|27276.7|27269.7|27274.2|27267.2|27281.7|27274.7|27259.2|27252.2|63
1651228500000|2022-04-29 10:35:00|27276.7|27269.7|27266.7|27259.7|27276.7|27269.7|27256.7|27249.7|19
1651228800000|2022-04-29 10:40:00|27264.2|27257.2|27246.7|27239.7|27276.7|27269.7|27246.7|27239.7|51
1651229100000|2022-04-29 10:45:00|27244.2|27237.2|27251.7|27244.7|27261.7|27254.7|27241.7|27234.7|104
1651229400000|2022-04-29 10:50:00|27256.7|27249.7|27264.2|27257.2|27276.7|27269.7|27254.2|27247.2|170
1651229700000|2022-04-29 10:55:00|27261.7|27254.7|27249.2|27242.2|27266.7|27259.7|27229.2|27222.2|47
1651230000000|2022-04-29 11:00:00|27246.7|27239.7|27226.7|27219.7|27261.7|27254.7|27226.7|27219.7|171
1651230300000|2022-04-29 11:05:00|27229.2|27222.2|27244.2|27237.2|27249.2|27242.2|27226.7|27219.7|52
1651230600000|2022-04-29 11:10:00|27241.7|27234.7|27224.2|27217.2|27244.2|27237.2|27219.2|27212.2|56
1651230900000|2022-04-29 11:15:00|27221.7|27214.7|27231.7|27224.7|27231.7|27224.7|27214.2|27207.2|115
1651231200000|2022-04-29 11:20:00|27234.2|27227.2|27251.7|27244.7|27256.7|27249.7|27231.7|27224.7|30
1651231500000|2022-04-29 11:25:00|27254.2|27247.2|27236.7|27229.7|27254.2|27247.2|27224.2|27217.2|40
1651231800000|2022-04-29 11:30:00|27239.2|27232.2|27221.7|27214.7|27249.2|27242.2|27221.7|27214.7|26
1651232100000|2022-04-29 11:35:00|27224.2|27217.2|27219.2|27212.2|27224.2|27217.2|27211.7|27204.7|32
1651232400000|2022-04-29 11:40:00|27216.7|27209.7|27211.7|27204.7|27221.7|27214.7|27199.2|27192.2|91
1651232700000|2022-04-29 11:45:00|27209.2|27202.2|27211.7|27204.7|27226.7|27219.7|27206.7|27199.7|69
1651233000000|2022-04-29 11:50:00|27209.2|27202.2|27206.7|27199.7|27211.7|27204.7|27191.7|27184.7|46
1651233300000|2022-04-29 11:55:00|27209.2|27202.2|27216.7|27209.7|27226.7|27219.7|27209.2|27202.2|52
1651233600000|2022-04-29 12:00:00|27211.7|27204.7|27236.7|27229.7|27241.7|27234.7|27209.2|27202.2|54
1651233900000|2022-04-29 12:05:00|27241.7|27234.7|27251.7|27244.7|27259.2|27252.2|27229.2|27222.2|54
1651234200000|2022-04-29 12:10:00|27254.2|27247.2|27241.7|27234.7|27254.2|27247.2|27236.7|27229.7|27
1651234500000|2022-04-29 12:15:00|27246.7|27239.7|27274.2|27267.2|27276.7|27269.7|27244.2|27237.2|69
1651234800000|2022-04-29 12:20:00|27271.7|27264.7|27321.7|27314.7|27321.7|27314.7|27271.7|27264.7|199
1651235100000|2022-04-29 12:25:00|27319.2|27312.2|27309.2|27302.2|27319.2|27312.2|27304.2|27297.2|53
1651235400000|2022-04-29 12:30:00|27304.2|27297.2|27289.2|27282.2|27309.2|27302.2|27271.7|27264.7|261
1651235700000|2022-04-29 12:35:00|27286.7|27279.7|27264.2|27257.2|27286.7|27279.7|27246.7|27239.7|55
1651236000000|2022-04-29 12:40:00|27269.2|27262.2|27296.7|27289.7|27299.2|27292.2|27264.2|27257.2|50
1651236300000|2022-04-29 12:45:00|27294.2|27287.2|27316.7|27309.7|27321.7|27314.7|27286.7|27279.7|95
1651236600000|2022-04-29 12:50:00|27314.2|27307.2|27311.7|27304.7|27321.7|27314.7|27309.2|27302.2|32
1651236900000|2022-04-29 12:55:00|27314.2|27307.2|27281.7|27274.7|27319.2|27312.2|27281.7|27274.7|50
1651237200000|2022-04-29 13:00:00|27276.7|27269.7|27279.2|27272.2|27294.2|27287.2|27269.2|27262.2|54
1651237500000|2022-04-29 13:05:00|27276.7|27269.7|27249.2|27242.2|27279.2|27272.2|27246.7|27239.7|32
1651237800000|2022-04-29 13:10:00|27246.7|27239.7|27231.7|27224.7|27251.7|27244.7|27226.7|27219.7|36
1651238100000|2022-04-29 13:15:00|27234.2|27227.2|27241.7|27234.7|27251.7|27244.7|27231.7|27224.7|29
1651238400000|2022-04-29 13:20:00|27236.7|27229.7|27276.7|27269.7|27276.7|27269.7|27236.7|27229.7|81
1651238700000|2022-04-29 13:25:00|27274.2|27267.2|27276.7|27269.7|27286.7|27279.7|27266.7|27259.7|134
1651239000000|2022-04-29 13:30:00|27279.2|27272.2|27326.7|27319.7|27339.2|27332.2|27266.7|27259.7|430
1651239300000|2022-04-29 13:35:00|27329.2|27322.2|27324.2|27317.2|27351.7|27344.7|27306.7|27299.7|289
1651239600000|2022-04-29 13:40:00|27321.7|27314.7|27304.2|27297.2|27349.2|27342.2|27296.7|27289.7|229
1651239900000|2022-04-29 13:45:00|27296.7|27289.7|27339.2|27332.2|27349.2|27342.2|27291.7|27284.7|169
1651240200000|2022-04-29 13:50:00|27336.7|27329.7|27354.2|27347.2|27361.7|27354.7|27326.7|27319.7|146
1651240500000|2022-04-29 13:55:00|27351.7|27344.7|27434.2|27427.2|27446.7|27439.7|27351.7|27344.7|448
1651240800000|2022-04-29 14:00:00|27436.7|27429.7|27446.7|27439.7|27459.2|27452.2|27416.7|27409.7|321
1651241100000|2022-04-29 14:05:00|27449.2|27442.2|27431.7|27424.7|27454.2|27447.2|27406.7|27399.7|193
1651241400000|2022-04-29 14:10:00|27436.7|27429.7|27414.2|27407.2|27446.7|27439.7|27406.7|27399.7|201
1651241700000|2022-04-29 14:15:00|27411.7|27404.7|27311.7|27304.7|27441.7|27434.7|27304.2|27297.2|322
1651242000000|2022-04-29 14:20:00|27309.2|27302.2|27299.2|27292.2|27324.2|27317.2|27286.7|27279.7|158
1651242300000|2022-04-29 14:25:00|27301.7|27294.7|27246.7|27239.7|27306.7|27299.7|27246.7|27239.7|107
1651242600000|2022-04-29 14:30:00|27244.2|27237.2|27244.2|27237.2|27266.7|27259.7|27236.7|27229.7|102
1651242900000|2022-04-29 14:35:00|27246.7|27239.7|27241.7|27234.7|27251.7|27244.7|27211.7|27204.7|258
1651243200000|2022-04-29 14:40:00|27236.7|27229.7|27231.7|27224.7|27246.7|27239.7|27214.2|27207.2|235
1651243500000|2022-04-29 14:45:00|27229.2|27222.2|27191.7|27184.7|27231.7|27224.7|27186.7|27179.7|194
1651243800000|2022-04-29 14:50:00|27194.2|27187.2|27176.7|27169.7|27206.7|27199.7|27161.7|27154.7|291
1651244100000|2022-04-29 14:55:00|27174.2|27167.2|27196.7|27189.7|27201.7|27194.7|27151.7|27144.7|395
1651244400000|2022-04-29 15:00:00|27186.7|27179.7|27181.7|27174.7|27191.7|27184.7|27136.7|27129.7|259
1651244700000|2022-04-29 15:05:00|27184.2|27177.2|27164.2|27157.2|27209.2|27202.2|27159.2|27152.2|151
1651245000000|2022-04-29 15:10:00|27166.7|27159.7|27161.7|27154.7|27171.7|27164.7|27121.7|27114.7|154
1651245300000|2022-04-29 15:15:00|27156.7|27149.7|27171.7|27164.7|27181.7|27174.7|27146.7|27139.7|78
1651245600000|2022-04-29 15:20:00|27174.2|27167.2|27186.7|27179.7|27199.2|27192.2|27151.7|27144.7|112
1651245900000|2022-04-29 15:25:00|27184.2|27177.2|27191.7|27184.7|27199.2|27192.2|27166.7|27159.7|242
1651246200000|2022-04-29 15:30:00|27189.2|27182.2|27211.7|27204.7|27246.7|27239.7|27171.7|27164.7|346
1651246500000|2022-04-29 15:35:00|27206.7|27199.7|27219.2|27212.2|27229.2|27222.2|27206.7|27199.7|204
1651246800000|2022-04-29 15:40:00|27216.7|27209.7|27246.7|27239.7|27249.2|27242.2|27206.7|27199.7|164
1651247100000|2022-04-29 15:45:00|27241.7|27234.7|27221.7|27214.7|27261.7|27254.7|27219.2|27212.2|76
1651247400000|2022-04-29 15:50:00|27224.2|27217.2|27229.2|27222.2|27234.2|27227.2|27216.7|27209.7|135
1651247700000|2022-04-29 15:55:00|27231.7|27224.7|27181.7|27174.7|27234.2|27227.2|27181.7|27174.7|52
1651248000000|2022-04-29 16:00:00|27186.7|27179.7|27119.2|27112.2|27186.7|27179.7|27111.7|27104.7|158
1651248300000|2022-04-29 16:05:00|27116.7|27109.7|27101.7|27094.7|27121.7|27114.7|27099.2|27092.2|66
1651248600000|2022-04-29 16:10:00|27099.2|27092.2|27129.2|27122.2|27129.2|27122.2|27096.7|27089.7|149
1651248900000|2022-04-29 16:15:00|27126.7|27119.7|27101.7|27094.7|27126.7|27119.7|27091.7|27084.7|110
1651249200000|2022-04-29 16:20:00|27104.2|27097.2|27114.2|27107.2|27116.7|27109.7|27091.7|27084.7|106
1651249500000|2022-04-29 16:25:00|27111.7|27104.7|27101.7|27094.7|27126.7|27119.7|27091.7|27084.7|76
1651249800000|2022-04-29 16:30:00|27099.2|27092.2|27096.7|27089.7|27111.7|27104.7|27086.7|27079.7|78
1651250100000|2022-04-29 16:35:00|27099.2|27092.2|27096.7|27089.7|27111.7|27104.7|27089.2|27082.2|57
1651250400000|2022-04-29 16:40:00|27099.2|27092.2|27064.2|27057.2|27101.7|27094.7|27061.7|27054.7|127
1651250700000|2022-04-29 16:45:00|27066.7|27059.7|27064.2|27057.2|27081.7|27074.7|27061.7|27054.7|40
1651251000000|2022-04-29 16:50:00|27061.7|27054.7|27016.7|27009.7|27061.7|27054.7|27014.2|27007.2|201
1651251300000|2022-04-29 16:55:00|27019.2|27012.2|27026.7|27019.7|27041.7|27034.7|27014.2|27007.2|125
1651251600000|2022-04-29 17:00:00|27024.2|27017.2|27051.7|27044.7|27066.7|27059.7|27024.2|27017.2|109
1651251900000|2022-04-29 17:05:00|27054.2|27047.2|27019.2|27012.2|27054.2|27047.2|27011.7|27004.7|62
1651252200000|2022-04-29 17:10:00|27016.7|27009.7|27024.2|27017.2|27026.7|27019.7|27001.7|26994.7|94
1651252500000|2022-04-29 17:15:00|27021.7|27014.7|27031.7|27024.7|27041.7|27034.7|27014.2|27007.2|65
1651252800000|2022-04-29 17:20:00|27026.7|27019.7|27049.2|27042.2|27051.7|27044.7|27026.7|27019.7|116
1651253100000|2022-04-29 17:25:00|27051.7|27044.7|27029.2|27022.2|27066.7|27059.7|27029.2|27022.2|96
1651253400000|2022-04-29 17:30:00|27026.7|27019.7|27054.2|27047.2|27061.7|27054.7|27026.7|27019.7|49
1651253700000|2022-04-29 17:35:00|27051.7|27044.7|27059.2|27052.2|27091.7|27084.7|27046.7|27039.7|52
1651254000000|2022-04-29 17:40:00|27061.7|27054.7|27024.2|27017.2|27061.7|27054.7|27016.7|27009.7|66
1651254300000|2022-04-29 17:45:00|27026.7|27019.7|26989.2|26982.2|27026.7|27019.7|26981.7|26974.7|134
1651254600000|2022-04-29 17:50:00|26991.7|26984.7|26984.2|26977.2|26996.7|26989.7|26976.7|26969.7|81
1651254900000|2022-04-29 17:55:00|26981.7|26974.7|26984.2|26977.2|26991.7|26984.7|26971.7|26964.7|121
1651255200000|2022-04-29 18:00:00|26986.7|26979.7|26959.2|26952.2|26989.2|26982.2|26956.7|26949.7|79
1651255500000|2022-04-29 18:05:00|26961.7|26954.7|26954.2|26947.2|26966.7|26959.7|26949.2|26942.2|105
1651255800000|2022-04-29 18:10:00|26951.7|26944.7|26966.7|26959.7|26971.7|26964.7|26939.2|26932.2|120
1651256100000|2022-04-29 18:15:00|26969.2|26962.2|26951.7|26944.7|27001.7|26994.7|26951.7|26944.7|119
1651256400000|2022-04-29 18:20:00|26954.2|26947.2|26934.2|26927.2|26954.2|26947.2|26929.2|26922.2|71
1651256700000|2022-04-29 18:25:00|26936.7|26929.7|26936.7|26929.7|26946.7|26939.7|26929.2|26922.2|58
1651257000000|2022-04-29 18:30:00|26939.2|26932.2|26941.7|26934.7|26956.7|26949.7|26926.7|26919.7|123
1651257300000|2022-04-29 18:35:00|26939.2|26932.2|26916.7|26909.7|26954.2|26947.2|26916.7|26909.7|82
1651257600000|2022-04-29 18:40:00|26914.2|26907.2|26931.7|26924.7|26931.7|26924.7|26914.2|26907.2|189
1651257900000|2022-04-29 18:45:00|26929.2|26922.2|26896.7|26889.7|26929.2|26922.2|26894.2|26887.2|296
1651258200000|2022-04-29 18:50:00|26894.2|26887.2|26876.7|26869.7|26896.7|26889.7|26876.7|26869.7|170
1651258500000|2022-04-29 18:55:00|26874.2|26867.2|26916.7|26909.7|26921.7|26914.7|26866.7|26859.7|169
1651258800000|2022-04-29 19:00:00|26914.2|26907.2|26914.2|26907.2|26926.7|26919.7|26894.2|26887.2|141
1651259100000|2022-04-29 19:05:00|26911.7|26904.7|26881.7|26874.7|26916.7|26909.7|26881.7|26874.7|130
1651259400000|2022-04-29 19:10:00|26884.2|26877.2|26861.7|26854.7|26894.2|26887.2|26846.7|26839.7|150
1651259700000|2022-04-29 19:15:00|26859.2|26852.2|26896.7|26889.7|26901.7|26894.7|26856.7|26849.7|113
1651260000000|2022-04-29 19:20:00|26899.2|26892.2|26889.2|26882.2|26901.7|26894.7|26869.2|26862.2|65
1651260300000|2022-04-29 19:25:00|26891.7|26884.7|26846.7|26839.7|26909.2|26902.2|26846.7|26839.7|161
1651260600000|2022-04-29 19:30:00|26841.7|26834.7|26849.2|26842.2|26871.7|26864.7|26826.7|26819.7|363
1651260900000|2022-04-29 19:35:00|26846.7|26839.7|26836.7|26829.7|26861.7|26854.7|26826.7|26819.7|208
1651261200000|2022-04-29 19:40:00|26841.7|26834.7|26814.2|26807.2|26866.7|26859.7|26811.7|26804.7|226
1651261500000|2022-04-29 19:45:00|26811.7|26804.7|26779.2|26772.2|26826.7|26819.7|26774.2|26767.2|228
1651261800000|2022-04-29 19:50:00|26776.7|26769.7|26749.2|26742.2|26779.2|26772.2|26731.7|26724.7|381
1651262100000|2022-04-29 19:55:00|26751.7|26744.7|26734.2|26727.2|26751.7|26744.7|26701.7|26694.7|792
1651262400000|2022-04-29 20:00:00|26739.2|26732.2|26749.2|26742.2|26771.7|26764.7|26734.2|26727.2|184
1651262700000|2022-04-29 20:05:00|26751.7|26744.7|26774.2|26767.2|26779.2|26772.2|26751.7|26744.7|46
1651263000000|2022-04-29 20:10:00|26776.7|26769.7|26784.2|26777.2|26789.2|26782.2|26774.2|26767.2|22
1651263300000|2022-04-29 20:15:00|26781.7|26774.7|26774.2|26767.2|26786.7|26779.7|26774.2|26767.2|28
1651263600000|2022-04-29 20:20:00|26776.7|26769.7|26779.2|26772.2|26781.7|26774.7|26774.2|26767.2|11
1651263900000|2022-04-29 20:25:00|26781.7|26774.7|26771.7|26764.7|26786.7|26779.7|26769.2|26762.2|21
1651264200000|2022-04-29 20:30:00|26774.2|26767.2|26769.2|26762.2|26776.7|26769.7|26769.2|26762.2|30
1651264500000|2022-04-29 20:35:00|26766.7|26759.7|26776.7|26769.7|26776.7|26769.7|26766.7|26759.7|11
1651264800000|2022-04-29 20:40:00|26779.2|26772.2|26774.2|26767.2|26781.7|26774.7|26774.2|26767.2|11
1651265100000|2022-04-29 20:45:00|26771.7|26764.7|26754.2|26747.2|26771.7|26764.7|26751.7|26744.7|43
1651265400000|2022-04-29 20:50:00|26759.2|26752.2|26756.7|26749.7|26761.7|26754.7|26751.7|26744.7|54
1651265700000|2022-04-29 20:55:00|26759.2|26752.2|26763.2|26748.2|26768.2|26759.7|26759.2|26748.2|37
1651442400000|2022-05-01 22:00:00|26760.7|26745.7|26770.7|26755.7|26770.7|26755.7|26735.7|26720.7|144
1651442700000|2022-05-01 22:05:00|26768.2|26753.2|26770.7|26755.7|26778.2|26763.2|26758.2|26743.2|85
1651443000000|2022-05-01 22:10:00|26768.2|26753.2|26743.2|26728.2|26780.7|26765.7|26743.2|26728.2|79
1651443300000|2022-05-01 22:15:00|26740.7|26725.7|26738.2|26723.2|26740.7|26725.7|26728.2|26713.2|52
1651443600000|2022-05-01 22:20:00|26735.7|26720.7|26648.2|26633.2|26740.7|26725.7|26648.2|26633.2|99
1651443900000|2022-05-01 22:25:00|26645.7|26630.7|26643.2|26628.2|26658.2|26643.2|26633.2|26618.2|86
1651444200000|2022-05-01 22:30:00|26640.7|26625.7|26645.7|26630.7|26668.2|26653.2|26640.7|26625.7|22
1651444500000|2022-05-01 22:35:00|26643.2|26628.2|26650.7|26635.7|26653.2|26638.2|26623.2|26608.2|34
1651444800000|2022-05-01 22:40:00|26648.2|26633.2|26665.7|26650.7|26668.2|26653.2|26648.2|26633.2|25
1651445100000|2022-05-01 22:45:00|26668.2|26653.2|26695.7|26680.7|26703.2|26688.2|26668.2|26653.2|33
1651445400000|2022-05-01 22:50:00|26700.7|26685.7|26720.7|26705.7|26723.2|26708.2|26700.7|26685.7|40
1651445700000|2022-05-01 22:55:00|26715.7|26700.7|26718.2|26703.2|26725.7|26710.7|26715.7|26700.7|9
1651446000000|2022-05-01 23:00:00|26723.2|26708.2|26730.7|26715.7|26743.2|26728.2|26723.2|26708.2|26
1651446300000|2022-05-01 23:05:00|26728.2|26713.2|26715.7|26700.7|26735.7|26720.7|26708.2|26693.2|26
1651446600000|2022-05-01 23:10:00|26718.2|26703.2|26720.7|26705.7|26728.2|26713.2|26718.2|26703.2|9
1651446900000|2022-05-01 23:15:00|26718.2|26703.2|26723.2|26708.2|26728.2|26713.2|26705.7|26690.7|12
1651447200000|2022-05-01 23:20:00|26720.7|26705.7|26720.7|26705.7|26725.7|26710.7|26718.2|26703.2|8
1651447500000|2022-05-01 23:25:00|26718.2|26703.2|26693.2|26678.2|26718.2|26703.2|26685.7|26670.7|50
1651447800000|2022-05-01 23:30:00|26695.7|26680.7|26586.7|26579.7|26695.7|26680.7|26574.2|26567.2|925
1651448100000|2022-05-01 23:35:00|26591.7|26584.7|26609.2|26602.2|26611.7|26604.7|26551.7|26544.7|500
1651448400000|2022-05-01 23:40:00|26611.7|26604.7|26626.7|26619.7|26636.7|26629.7|26571.7|26564.7|515
1651448700000|2022-05-01 23:45:00|26631.7|26624.7|26631.7|26624.7|26679.2|26672.2|26624.2|26617.2|820
1651449000000|2022-05-01 23:50:00|26634.2|26627.2|26696.7|26689.7|26716.7|26709.7|26631.7|26624.7|538
1651449300000|2022-05-01 23:55:00|26701.7|26694.7|26724.2|26717.2|26736.7|26729.7|26686.7|26679.7|435
1651449600000|2022-05-02 00:00:00|26726.7|26719.7|26864.2|26857.2|26871.7|26864.7|26726.7|26719.7|1709
1651449900000|2022-05-02 00:05:00|26861.7|26854.7|26921.7|26914.7|26956.7|26949.7|26859.2|26852.2|1313
1651450200000|2022-05-02 00:10:00|26924.2|26917.2|26814.2|26807.2|26926.7|26919.7|26806.7|26799.7|998
1651450500000|2022-05-02 00:15:00|26816.7|26809.7|26746.7|26739.7|26841.7|26834.7|26731.7|26724.7|772
1651450800000|2022-05-02 00:20:00|26749.2|26742.2|26744.2|26737.2|26761.7|26754.7|26726.7|26719.7|520
1651451100000|2022-05-02 00:25:00|26741.7|26734.7|26696.7|26689.7|26746.7|26739.7|26691.7|26684.7|482
1651451400000|2022-05-02 00:30:00|26701.7|26694.7|26676.7|26669.7|26701.7|26694.7|26661.7|26654.7|612
1651451700000|2022-05-02 00:35:00|26674.2|26667.2|26661.7|26654.7|26684.2|26677.2|26636.7|26629.7|479
1651452000000|2022-05-02 00:40:00|26664.2|26657.2|26701.7|26694.7|26706.7|26699.7|26646.7|26639.7|511
1651452300000|2022-05-02 00:45:00|26699.2|26692.2|26664.2|26657.2|26701.7|26694.7|26649.2|26642.2|410
1651452600000|2022-05-02 00:50:00|26666.7|26659.7|26699.2|26692.2|26699.2|26692.2|26656.7|26649.7|267
1651452900000|2022-05-02 00:55:00|26701.7|26694.7|26764.2|26757.2|26766.7|26759.7|26701.7|26694.7|503
1651453200000|2022-05-02 01:00:00|26761.7|26754.7|26744.2|26737.2|26811.7|26804.7|26744.2|26737.2|957
1651453500000|2022-05-02 01:05:00|26746.7|26739.7|26761.7|26754.7|26766.7|26759.7|26711.7|26704.7|409
1651453800000|2022-05-02 01:10:00|26756.7|26749.7|26726.7|26719.7|26761.7|26754.7|26716.7|26709.7|212
1651454100000|2022-05-02 01:15:00|26724.2|26717.2|26696.7|26689.7|26746.7|26739.7|26691.7|26684.7|275
1651454400000|2022-05-02 01:20:00|26699.2|26692.2|26711.7|26704.7|26729.2|26722.2|26686.7|26679.7|311
1651454700000|2022-05-02 01:25:00|26706.7|26699.7|26739.2|26732.2|26739.2|26732.2|26691.7|26684.7|304
1651455000000|2022-05-02 01:30:00|26741.7|26734.7|26709.2|26702.2|26741.7|26734.7|26696.7|26689.7|280
1651455300000|2022-05-02 01:35:00|26711.7|26704.7|26681.7|26674.7|26726.7|26719.7|26681.7|26674.7|226
1651455600000|2022-05-02 01:40:00|26684.2|26677.2|26691.7|26684.7|26711.7|26704.7|26679.2|26672.2|205
1651455900000|2022-05-02 01:45:00|26689.2|26682.2|26676.7|26669.7|26699.2|26692.2|26671.7|26664.7|177
1651456200000|2022-05-02 01:50:00|26679.2|26672.2|26666.7|26659.7|26681.7|26674.7|26656.7|26649.7|163
1651456500000|2022-05-02 01:55:00|26664.2|26657.2|26636.7|26629.7|26666.7|26659.7|26631.7|26624.7|282
1651456800000|2022-05-02 02:00:00|26639.2|26632.2|26614.2|26607.2|26661.7|26654.7|26606.7|26599.7|435
1651457100000|2022-05-02 02:05:00|26616.7|26609.7|26636.7|26629.7|26636.7|26629.7|26614.2|26607.2|448
1651457400000|2022-05-02 02:10:00|26634.2|26627.2|26649.2|26642.2|26651.7|26644.7|26606.7|26599.7|253
1651457700000|2022-05-02 02:15:00|26646.7|26639.7|26666.7|26659.7|26666.7|26659.7|26644.2|26637.2|119
1651458000000|2022-05-02 02:20:00|26664.2|26657.2|26641.7|26634.7|26676.7|26669.7|26641.7|26634.7|232
1651458300000|2022-05-02 02:25:00|26661.7|26654.7|26696.7|26689.7|26716.7|26709.7|26661.7|26654.7|448
1651458600000|2022-05-02 02:30:00|26699.2|26692.2|26726.7|26719.7|26731.7|26724.7|26694.2|26687.2|175
1651458900000|2022-05-02 02:35:00|26724.2|26717.2|26701.7|26694.7|26726.7|26719.7|26696.7|26689.7|72
1651459200000|2022-05-02 02:40:00|26699.2|26692.2|26726.7|26719.7|26729.2|26722.2|26699.2|26692.2|136
1651459500000|2022-05-02 02:45:00|26724.2|26717.2|26711.7|26704.7|26726.7|26719.7|26706.7|26699.7|122
1651459800000|2022-05-02 02:50:00|26709.2|26702.2|26711.7|26704.7|26726.7|26719.7|26706.7|26699.7|59
1651460100000|2022-05-02 02:55:00|26709.2|26702.2|26714.2|26707.2|26716.7|26709.7|26696.7|26689.7|103
1651460400000|2022-05-02 03:00:00|26716.7|26709.7|26784.2|26777.2|26794.2|26787.2|26716.7|26709.7|730
1651460700000|2022-05-02 03:05:00|26781.7|26774.7|26731.7|26724.7|26784.2|26777.2|26731.7|26724.7|339
1651461000000|2022-05-02 03:10:00|26734.2|26727.2|26751.7|26744.7|26751.7|26744.7|26731.7|26724.7|69
1651461300000|2022-05-02 03:15:00|26756.7|26749.7|26751.7|26744.7|26766.7|26759.7|26746.7|26739.7|229
1651461600000|2022-05-02 03:20:00|26754.2|26747.2|26749.2|26742.2|26761.7|26754.7|26749.2|26742.2|69
1651461900000|2022-05-02 03:25:00|26751.7|26744.7|26736.7|26729.7|26754.2|26747.2|26731.7|26724.7|181
1651462200000|2022-05-02 03:30:00|26741.7|26734.7|26771.7|26764.7|26791.7|26784.7|26736.7|26729.7|559
1651462500000|2022-05-02 03:35:00|26766.7|26759.7|26806.7|26799.7|26811.7|26804.7|26749.2|26742.2|331
1651462800000|2022-05-02 03:40:00|26811.7|26804.7|26799.2|26792.2|26811.7|26804.7|26796.7|26789.7|127
1651463100000|2022-05-02 03:45:00|26801.7|26794.7|26816.7|26809.7|26816.7|26809.7|26796.7|26789.7|99
1651463400000|2022-05-02 03:50:00|26819.2|26812.2|26796.7|26789.7|26831.7|26824.7|26796.7|26789.7|242
1651463700000|2022-05-02 03:55:00|26799.2|26792.2|26806.7|26799.7|26811.7|26804.7|26796.7|26789.7|162
1651464000000|2022-05-02 04:00:00|26804.2|26797.2|26801.7|26794.7|26816.7|26809.7|26799.2|26792.2|207
1651464300000|2022-05-02 04:05:00|26804.2|26797.2|26816.7|26809.7|26816.7|26809.7|26781.7|26774.7|244
1651464600000|2022-05-02 04:10:00|26819.2|26812.2|26816.7|26809.7|26831.7|26824.7|26816.7|26809.7|208
1651464900000|2022-05-02 04:15:00|26819.2|26812.2|26806.7|26799.7|26821.7|26814.7|26796.7|26789.7|153
1651465200000|2022-05-02 04:20:00|26811.7|26804.7|26816.7|26809.7|26821.7|26814.7|26806.7|26799.7|86
1651465500000|2022-05-02 04:25:00|26814.2|26807.2|26821.7|26814.7|26826.7|26819.7|26811.7|26804.7|63
1651465800000|2022-05-02 04:30:00|26824.2|26817.2|26839.2|26832.2|26846.7|26839.7|26824.2|26817.2|176
1651466100000|2022-05-02 04:35:00|26836.7|26829.7|26846.7|26839.7|26851.7|26844.7|26824.2|26817.2|131
1651466400000|2022-05-02 04:40:00|26851.7|26844.7|26876.7|26869.7|26881.7|26874.7|26846.7|26839.7|177
1651466700000|2022-05-02 04:45:00|26879.2|26872.2|26876.7|26869.7|26881.7|26874.7|26871.7|26864.7|172
1651467000000|2022-05-02 04:50:00|26879.2|26872.2|26866.7|26859.7|26881.7|26874.7|26866.7|26859.7|179
1651467300000|2022-05-02 04:55:00|26871.7|26864.7|26891.7|26884.7|26891.7|26884.7|26864.2|26857.2|207
1651467600000|2022-05-02 05:00:00|26894.2|26887.2|26896.7|26889.7|26896.7|26889.7|26866.7|26859.7|169
1651467900000|2022-05-02 05:05:00|26899.2|26892.2|26906.7|26899.7|26921.7|26914.7|26896.7|26889.7|350
1651468200000|2022-05-02 05:10:00|26909.2|26902.2|26916.7|26909.7|26921.7|26914.7|26906.7|26899.7|199
1651468500000|2022-05-02 05:15:00|26919.2|26912.2|26911.7|26904.7|26921.7|26914.7|26889.2|26882.2|274
1651468800000|2022-05-02 05:20:00|26906.7|26899.7|26886.7|26879.7|26906.7|26899.7|26876.7|26869.7|216
1651469100000|2022-05-02 05:25:00|26889.2|26882.2|26891.7|26884.7|26901.7|26894.7|26886.7|26879.7|106
1651469400000|2022-05-02 05:30:00|26896.7|26889.7|26899.2|26892.2|26906.7|26899.7|26886.7|26879.7|244
1651469700000|2022-05-02 05:35:00|26901.7|26894.7|26899.2|26892.2|26904.2|26897.2|26886.7|26879.7|222
1651470000000|2022-05-02 05:40:00|26901.7|26894.7|26891.7|26884.7|26916.7|26909.7|26886.7|26879.7|227
1651470300000|2022-05-02 05:45:00|26886.7|26879.7|26861.7|26854.7|26896.7|26889.7|26861.7|26854.7|395
1651470600000|2022-05-02 05:50:00|26856.7|26849.7|26849.2|26842.2|26866.7|26859.7|26846.7|26839.7|432
1651470900000|2022-05-02 05:55:00|26846.7|26839.7|26801.7|26794.7|26851.7|26844.7|26801.7|26794.7|1249
1651471200000|2022-05-02 06:00:00|26811.7|26804.7|26856.7|26849.7|26861.7|26854.7|26791.7|26784.7|1465
1651471500000|2022-05-02 06:05:00|26851.7|26844.7|26844.2|26837.2|26896.7|26889.7|26841.7|26834.7|1110
1651471800000|2022-05-02 06:10:00|26841.7|26834.7|26816.7|26809.7|26841.7|26834.7|26806.7|26799.7|683
1651472100000|2022-05-02 06:15:00|26814.2|26807.2|26826.7|26819.7|26846.7|26839.7|26806.7|26799.7|366
1651472400000|2022-05-02 06:20:00|26831.7|26824.7|26826.7|26819.7|26831.7|26824.7|26821.7|26814.7|105
1651472700000|2022-05-02 06:25:00|26824.2|26817.2|26834.2|26827.2|26836.7|26829.7|26819.2|26812.2|45
1651473000000|2022-05-02 06:30:00|26836.7|26829.7|26844.2|26837.2|26851.7|26844.7|26831.7|26824.7|90
1651473300000|2022-05-02 06:35:00|26841.7|26834.7|26854.2|26847.2|26859.2|26852.2|26834.2|26827.2|60
1651473600000|2022-05-02 06:40:00|26856.7|26849.7|26859.2|26852.2|26861.7|26854.7|26849.2|26842.2|125
1651473900000|2022-05-02 06:45:00|26856.7|26849.7|26846.7|26839.7|26861.7|26854.7|26844.2|26837.2|39
1651474200000|2022-05-02 06:50:00|26851.7|26844.7|26851.7|26844.7|26851.7|26844.7|26844.2|26837.2|20
1651474500000|2022-05-02 06:55:00|26846.7|26839.7|26869.2|26862.2|26874.2|26867.2|26846.7|26839.7|32
1651474800000|2022-05-02 07:00:00|26871.7|26864.7|26899.2|26892.2|26899.2|26892.2|26851.7|26844.7|220
1651475100000|2022-05-02 07:05:00|26896.7|26889.7|26894.2|26887.2|26916.7|26909.7|26874.2|26867.2|116
1651475400000|2022-05-02 07:10:00|26884.2|26877.2|26909.2|26902.2|26909.2|26902.2|26874.2|26867.2|164
1651475700000|2022-05-02 07:15:00|26911.7|26904.7|26874.2|26867.2|26924.2|26917.2|26869.2|26862.2|90
1651476000000|2022-05-02 07:20:00|26871.7|26864.7|26859.2|26852.2|26874.2|26867.2|26844.2|26837.2|43
1651476300000|2022-05-02 07:25:00|26856.7|26849.7|26894.2|26887.2|26899.2|26892.2|26854.2|26847.2|175
1651476600000|2022-05-02 07:30:00|26891.7|26884.7|26849.2|26842.2|26896.7|26889.7|26846.7|26839.7|192
1651476900000|2022-05-02 07:35:00|26846.7|26839.7|26881.7|26874.7|26881.7|26874.7|26841.7|26834.7|93
1651477200000|2022-05-02 07:40:00|26879.2|26872.2|26866.7|26859.7|26886.7|26879.7|26846.7|26839.7|105
1651477500000|2022-05-02 07:45:00|26869.2|26862.2|26854.2|26847.2|26874.2|26867.2|26851.7|26844.7|67
1651477800000|2022-05-02 07:50:00|26856.7|26849.7|26866.7|26859.7|26874.2|26867.2|26851.7|26844.7|63
1651478100000|2022-05-02 07:55:00|26871.7|26864.7|26706.7|26699.7|26886.7|26879.7|26656.7|26649.7|785
1651478400000|2022-05-02 08:00:00|26704.2|26697.2|26806.7|26799.7|26811.7|26804.7|26696.7|26689.7|684
1651478700000|2022-05-02 08:05:00|26804.2|26797.2|26821.7|26814.7|26824.2|26817.2|26756.7|26749.7|359
1651479000000|2022-05-02 08:10:00|26819.2|26812.2|26786.7|26779.7|26831.7|26824.7|26786.7|26779.7|143
1651479300000|2022-05-02 08:15:00|26784.2|26777.2|26789.2|26782.2|26816.7|26809.7|26756.7|26749.7|199
1651479600000|2022-05-02 08:20:00|26786.7|26779.7|26761.7|26754.7|26811.7|26804.7|26761.7|26754.7|250
1651479900000|2022-05-02 08:25:00|26759.2|26752.2|26766.7|26759.7|26796.7|26789.7|26756.7|26749.7|116
1651480200000|2022-05-02 08:30:00|26769.2|26762.2|26741.7|26734.7|26771.7|26764.7|26731.7|26724.7|143
1651480500000|2022-05-02 08:35:00|26739.2|26732.2|26766.7|26759.7|26766.7|26759.7|26731.7|26724.7|99
1651480800000|2022-05-02 08:40:00|26761.7|26754.7|26766.7|26759.7|26791.7|26784.7|26739.2|26732.2|113
1651481100000|2022-05-02 08:45:00|26764.2|26757.2|26749.2|26742.2|26769.2|26762.2|26736.7|26729.7|90
1651481400000|2022-05-02 08:50:00|26751.7|26744.7|26716.7|26709.7|26751.7|26744.7|26714.2|26707.2|65
1651481700000|2022-05-02 08:55:00|26719.2|26712.2|26731.7|26724.7|26744.2|26737.2|26706.7|26699.7|136
1651482000000|2022-05-02 09:00:00|26736.7|26729.7|26759.2|26752.2|26769.2|26762.2|26734.2|26727.2|138
1651482300000|2022-05-02 09:05:00|26756.7|26749.7|26751.7|26744.7|26771.7|26764.7|26746.7|26739.7|54
1651482600000|2022-05-02 09:10:00|26756.7|26749.7|26766.7|26759.7|26781.7|26774.7|26756.7|26749.7|61
1651482900000|2022-05-02 09:15:00|26764.2|26757.2|26771.7|26764.7|26791.7|26784.7|26756.7|26749.7|105
1651483200000|2022-05-02 09:20:00|26776.7|26769.7|26804.2|26797.2|26806.7|26799.7|26766.7|26759.7|113
1651483500000|2022-05-02 09:25:00|26806.7|26799.7|26801.7|26794.7|26816.7|26809.7|26794.2|26787.2|112
1651483800000|2022-05-02 09:30:00|26806.7|26799.7|26814.2|26807.2|26821.7|26814.7|26801.7|26794.7|98
1651484100000|2022-05-02 09:35:00|26811.7|26804.7|26796.7|26789.7|26821.7|26814.7|26796.7|26789.7|75
1651484400000|2022-05-02 09:40:00|26794.2|26787.2|26789.2|26782.2|26804.2|26797.2|26789.2|26782.2|53
1651484700000|2022-05-02 09:45:00|26791.7|26784.7|26791.7|26784.7|26799.2|26792.2|26776.7|26769.7|28
1651485000000|2022-05-02 09:50:00|26789.2|26782.2|26806.7|26799.7|26814.2|26807.2|26789.2|26782.2|29
1651485300000|2022-05-02 09:55:00|26804.2|26797.2|26789.2|26782.2|26806.7|26799.7|26786.7|26779.7|39
1651485600000|2022-05-02 10:00:00|26786.7|26779.7|26786.7|26779.7|26801.7|26794.7|26776.7|26769.7|58
1651485900000|2022-05-02 10:05:00|26789.2|26782.2|26801.7|26794.7|26801.7|26794.7|26776.7|26769.7|32
1651486200000|2022-05-02 10:10:00|26804.2|26797.2|26814.2|26807.2|26821.7|26814.7|26804.2|26797.2|72
1651486500000|2022-05-02 10:15:00|26811.7|26804.7|26816.7|26809.7|26826.7|26819.7|26811.7|26804.7|70
1651486800000|2022-05-02 10:20:00|26819.2|26812.2|26816.7|26809.7|26829.2|26822.2|26806.7|26799.7|83
1651487100000|2022-05-02 10:25:00|26811.7|26804.7|26816.7|26809.7|26826.7|26819.7|26804.2|26797.2|40
1651487400000|2022-05-02 10:30:00|26814.2|26807.2|26824.2|26817.2|26831.7|26824.7|26806.7|26799.7|25
1651487700000|2022-05-02 10:35:00|26826.7|26819.7|26826.7|26819.7|26831.7|26824.7|26816.7|26809.7|21
1651488000000|2022-05-02 10:40:00|26824.2|26817.2|26811.7|26804.7|26826.7|26819.7|26791.7|26784.7|58
1651488300000|2022-05-02 10:45:00|26809.2|26802.2|26796.7|26789.7|26811.7|26804.7|26791.7|26784.7|33
1651488600000|2022-05-02 10:50:00|26794.2|26787.2|26801.7|26794.7|26811.7|26804.7|26786.7|26779.7|31
1651488900000|2022-05-02 10:55:00|26799.2|26792.2|26796.7|26789.7|26814.2|26807.2|26781.7|26774.7|72
1651489200000|2022-05-02 11:00:00|26799.2|26792.2|26799.2|26792.2|26809.2|26802.2|26791.7|26784.7|41
1651489500000|2022-05-02 11:05:00|26801.7|26794.7|26771.7|26764.7|26806.7|26799.7|26771.7|26764.7|50
1651489800000|2022-05-02 11:10:00|26776.7|26769.7|26766.7|26759.7|26781.7|26774.7|26761.7|26754.7|58
1651490100000|2022-05-02 11:15:00|26761.7|26754.7|26756.7|26749.7|26761.7|26754.7|26746.7|26739.7|28
1651490400000|2022-05-02 11:20:00|26751.7|26744.7|26759.2|26752.2|26766.7|26759.7|26741.7|26734.7|37
1651490700000|2022-05-02 11:25:00|26756.7|26749.7|26751.7|26744.7|26769.2|26762.2|26749.2|26742.2|52
1651491000000|2022-05-02 11:30:00|26749.2|26742.2|26736.7|26729.7|26751.7|26744.7|26736.7|26729.7|65
1651491300000|2022-05-02 11:35:00|26741.7|26734.7|26721.7|26714.7|26741.7|26734.7|26716.7|26709.7|63
1651491600000|2022-05-02 11:40:00|26716.7|26709.7|26726.7|26719.7|26736.7|26729.7|26716.7|26709.7|47
1651491900000|2022-05-02 11:45:00|26729.2|26722.2|26696.7|26689.7|26731.7|26724.7|26696.7|26689.7|74
1651492200000|2022-05-02 11:50:00|26699.2|26692.2|26686.7|26679.7|26716.7|26709.7|26681.7|26674.7|161
1651492500000|2022-05-02 11:55:00|26684.2|26677.2|26674.2|26667.2|26686.7|26679.7|26656.7|26649.7|140
1651492800000|2022-05-02 12:00:00|26671.7|26664.7|26691.7|26684.7|26696.7|26689.7|26664.2|26657.2|142
1651493100000|2022-05-02 12:05:00|26686.7|26679.7|26679.2|26672.2|26699.2|26692.2|26674.2|26667.2|111
1651493400000|2022-05-02 12:10:00|26676.7|26669.7|26661.7|26654.7|26676.7|26669.7|26651.7|26644.7|91
1651493700000|2022-05-02 12:15:00|26666.7|26659.7|26671.7|26664.7|26679.2|26672.2|26661.7|26654.7|44
1651494000000|2022-05-02 12:20:00|26674.2|26667.2|26671.7|26664.7|26686.7|26679.7|26669.2|26662.2|66
1651494300000|2022-05-02 12:25:00|26669.2|26662.2|26691.7|26684.7|26691.7|26684.7|26661.7|26654.7|54
1651494600000|2022-05-02 12:30:00|26694.2|26687.2|26684.2|26677.2|26704.2|26697.2|26681.7|26674.7|102
1651494900000|2022-05-02 12:35:00|26681.7|26674.7|26689.2|26682.2|26696.7|26689.7|26676.7|26669.7|28
1651495200000|2022-05-02 12:40:00|26691.7|26684.7|26696.7|26689.7|26706.7|26699.7|26681.7|26674.7|39
1651495500000|2022-05-02 12:45:00|26691.7|26684.7|26674.2|26667.2|26701.7|26694.7|26671.7|26664.7|79
1651495800000|2022-05-02 12:50:00|26671.7|26664.7|26711.7|26704.7|26714.2|26707.2|26669.2|26662.2|80
1651496100000|2022-05-02 12:55:00|26714.2|26707.2|26714.2|26707.2|26716.7|26709.7|26699.2|26692.2|85
1651496400000|2022-05-02 13:00:00|26716.7|26709.7|26729.2|26722.2|26731.7|26724.7|26711.7|26704.7|82
1651496700000|2022-05-02 13:05:00|26731.7|26724.7|26741.7|26734.7|26746.7|26739.7|26731.7|26724.7|78
1651497000000|2022-05-02 13:10:00|26744.2|26737.2|26769.2|26762.2|26771.7|26764.7|26744.2|26737.2|200
1651497300000|2022-05-02 13:15:00|26771.7|26764.7|26754.2|26747.2|26776.7|26769.7|26746.7|26739.7|71
1651497600000|2022-05-02 13:20:00|26751.7|26744.7|26756.7|26749.7|26764.2|26757.2|26746.7|26739.7|106
1651497900000|2022-05-02 13:25:00|26754.2|26747.2|26739.2|26732.2|26761.7|26754.7|26734.2|26727.2|77
1651498200000|2022-05-02 13:30:00|26736.7|26729.7|26711.7|26704.7|26791.7|26784.7|26706.7|26699.7|621
1651498500000|2022-05-02 13:35:00|26709.2|26702.2|26731.7|26724.7|26734.2|26727.2|26666.7|26659.7|471
1651498800000|2022-05-02 13:40:00|26736.7|26729.7|26756.7|26749.7|26801.7|26794.7|26684.2|26677.2|418
1651499100000|2022-05-02 13:45:00|26751.7|26744.7|26761.7|26754.7|26811.7|26804.7|26736.7|26729.7|315
1651499400000|2022-05-02 13:50:00|26759.2|26752.2|26809.2|26802.2|26811.7|26804.7|26736.7|26729.7|274
1651499700000|2022-05-02 13:55:00|26806.7|26799.7|26801.7|26794.7|26836.7|26829.7|26781.7|26774.7|289
1651500000000|2022-05-02 14:00:00|26794.2|26787.2|26824.2|26817.2|26834.2|26827.2|26779.2|26772.2|329
1651500300000|2022-05-02 14:05:00|26821.7|26814.7|26746.7|26739.7|26826.7|26819.7|26741.7|26734.7|325
1651500600000|2022-05-02 14:10:00|26741.7|26734.7|26731.7|26724.7|26771.7|26764.7|26726.7|26719.7|227
1651500900000|2022-05-02 14:15:00|26729.2|26722.2|26759.2|26752.2|26774.2|26767.2|26711.7|26704.7|286
1651501200000|2022-05-02 14:20:00|26761.7|26754.7|26794.2|26787.2|26806.7|26799.7|26734.2|26727.2|299
1651501500000|2022-05-02 14:25:00|26796.7|26789.7|26831.7|26824.7|26851.7|26844.7|26786.7|26779.7|463
1651501800000|2022-05-02 14:30:00|26836.7|26829.7|26891.7|26884.7|26909.2|26902.2|26831.7|26824.7|445
1651502100000|2022-05-02 14:35:00|26894.2|26887.2|26849.2|26842.2|26901.7|26894.7|26824.2|26817.2|410
1651502400000|2022-05-02 14:40:00|26851.7|26844.7|26829.2|26822.2|26881.7|26874.7|26819.2|26812.2|177
1651502700000|2022-05-02 14:45:00|26826.7|26819.7|26809.2|26802.2|26841.7|26834.7|26796.7|26789.7|149
1651503000000|2022-05-02 14:50:00|26811.7|26804.7|26786.7|26779.7|26811.7|26804.7|26779.2|26772.2|151
1651503300000|2022-05-02 14:55:00|26781.7|26774.7|26761.7|26754.7|26811.7|26804.7|26746.7|26739.7|211
1651503600000|2022-05-02 15:00:00|26759.2|26752.2|26706.7|26699.7|26764.2|26757.2|26701.7|26694.7|358
1651503900000|2022-05-02 15:05:00|26704.2|26697.2|26729.2|26722.2|26744.2|26737.2|26696.7|26689.7|316
1651504200000|2022-05-02 15:10:00|26731.7|26724.7|26771.7|26764.7|26771.7|26764.7|26716.7|26709.7|201
1651504500000|2022-05-02 15:15:00|26769.2|26762.2|26706.7|26699.7|26771.7|26764.7|26681.7|26674.7|172
1651504800000|2022-05-02 15:20:00|26704.2|26697.2|26721.7|26714.7|26726.7|26719.7|26686.7|26679.7|152
1651505100000|2022-05-02 15:25:00|26719.2|26712.2|26696.7|26689.7|26741.7|26734.7|26676.7|26669.7|284
1651505400000|2022-05-02 15:30:00|26701.7|26694.7|26721.7|26714.7|26726.7|26719.7|26661.7|26654.7|381
1651505700000|2022-05-02 15:35:00|26726.7|26719.7|26686.7|26679.7|26749.2|26742.2|26684.2|26677.2|220
1651506000000|2022-05-02 15:40:00|26684.2|26677.2|26691.7|26684.7|26729.2|26722.2|26666.7|26659.7|208
1651506300000|2022-05-02 15:45:00|26696.7|26689.7|26696.7|26689.7|26734.2|26727.2|26681.7|26674.7|135
1651506600000|2022-05-02 15:50:00|26691.7|26684.7|26731.7|26724.7|26741.7|26734.7|26689.2|26682.2|103
1651506900000|2022-05-02 15:55:00|26726.7|26719.7|26756.7|26749.7|26759.2|26752.2|26714.2|26707.2|163
1651507200000|2022-05-02 16:00:00|26751.7|26744.7|26694.2|26687.2|26771.7|26764.7|26671.7|26664.7|223
1651507500000|2022-05-02 16:05:00|26691.7|26684.7|26709.2|26702.2|26714.2|26707.2|26681.7|26674.7|122
1651507800000|2022-05-02 16:10:00|26706.7|26699.7|26721.7|26714.7|26729.2|26722.2|26696.7|26689.7|88
1651508100000|2022-05-02 16:15:00|26719.2|26712.2|26759.2|26752.2|26761.7|26754.7|26696.7|26689.7|99
1651508400000|2022-05-02 16:20:00|26761.7|26754.7|26736.7|26729.7|26789.2|26782.2|26731.7|26724.7|332
1651508700000|2022-05-02 16:25:00|26731.7|26724.7|26741.7|26734.7|26741.7|26734.7|26709.2|26702.2|61
1651509000000|2022-05-02 16:30:00|26739.2|26732.2|26759.2|26752.2|26761.7|26754.7|26724.2|26717.2|79
1651509300000|2022-05-02 16:35:00|26761.7|26754.7|26714.2|26707.2|26771.7|26764.7|26706.7|26699.7|134
1651509600000|2022-05-02 16:40:00|26711.7|26704.7|26704.2|26697.2|26736.7|26729.7|26696.7|26689.7|182
1651509900000|2022-05-02 16:45:00|26701.7|26694.7|26701.7|26694.7|26721.7|26714.7|26686.7|26679.7|164
1651510200000|2022-05-02 16:50:00|26699.2|26692.2|26679.2|26672.2|26711.7|26704.7|26669.2|26662.2|133
1651510500000|2022-05-02 16:55:00|26676.7|26669.7|26661.7|26654.7|26696.7|26689.7|26646.7|26639.7|227
1651510800000|2022-05-02 17:00:00|26664.2|26657.2|26644.2|26637.2|26666.7|26659.7|26624.2|26617.2|176
1651511100000|2022-05-02 17:05:00|26646.7|26639.7|26666.7|26659.7|26686.7|26679.7|26636.7|26629.7|184
1651511400000|2022-05-02 17:10:00|26661.7|26654.7|26684.2|26677.2|26699.2|26692.2|26656.7|26649.7|62
1651511700000|2022-05-02 17:15:00|26681.7|26674.7|26669.2|26662.2|26686.7|26679.7|26656.7|26649.7|41
1651512000000|2022-05-02 17:20:00|26666.7|26659.7|26651.7|26644.7|26671.7|26664.7|26649.2|26642.2|55
1651512300000|2022-05-02 17:25:00|26649.2|26642.2|26659.2|26652.2|26674.2|26667.2|26641.7|26634.7|82
1651512600000|2022-05-02 17:30:00|26656.7|26649.7|26651.7|26644.7|26686.7|26679.7|26641.7|26634.7|182
1651512900000|2022-05-02 17:35:00|26649.2|26642.2|26644.2|26637.2|26664.2|26657.2|26636.7|26629.7|66
1651513200000|2022-05-02 17:40:00|26646.7|26639.7|26631.7|26624.7|26666.7|26659.7|26631.7|26624.7|105
1651513500000|2022-05-02 17:45:00|26634.2|26627.2|26606.7|26599.7|26641.7|26634.7|26606.7|26599.7|154
1651513800000|2022-05-02 17:50:00|26609.2|26602.2|26606.7|26599.7|26621.7|26614.7|26604.2|26597.2|56
1651514100000|2022-05-02 17:55:00|26604.2|26597.2|26634.2|26627.2|26636.7|26629.7|26604.2|26597.2|82
1651514400000|2022-05-02 18:00:00|26631.7|26624.7|26674.2|26667.2|26674.2|26667.2|26611.7|26604.7|147
1651514700000|2022-05-02 18:05:00|26671.7|26664.7|26639.2|26632.2|26681.7|26674.7|26639.2|26632.2|63
1651515000000|2022-05-02 18:10:00|26636.7|26629.7|26586.7|26579.7|26641.7|26634.7|26581.7|26574.7|139
1651515300000|2022-05-02 18:15:00|26584.2|26577.2|26576.7|26569.7|26591.7|26584.7|26571.7|26564.7|179
1651515600000|2022-05-02 18:20:00|26579.2|26572.2|26601.7|26594.7|26611.7|26604.7|26569.2|26562.2|123
1651515900000|2022-05-02 18:25:00|26606.7|26599.7|26606.7|26599.7|26616.7|26609.7|26586.7|26579.7|93
1651516200000|2022-05-02 18:30:00|26601.7|26594.7|26626.7|26619.7|26636.7|26629.7|26596.7|26589.7|202
1651516500000|2022-05-02 18:35:00|26624.2|26617.2|26621.7|26614.7|26641.7|26634.7|26601.7|26594.7|149
1651516800000|2022-05-02 18:40:00|26619.2|26612.2|26586.7|26579.7|26631.7|26624.7|26561.7|26554.7|232
1651517100000|2022-05-02 18:45:00|26596.7|26589.7|26646.7|26639.7|26651.7|26644.7|26591.7|26584.7|191
1651517400000|2022-05-02 18:50:00|26644.2|26637.2|26656.7|26649.7|26676.7|26669.7|26616.7|26609.7|186
1651517700000|2022-05-02 18:55:00|26654.2|26647.2|26631.7|26624.7|26666.7|26659.7|26616.7|26609.7|129
1651518000000|2022-05-02 19:00:00|26634.2|26627.2|26676.7|26669.7|26686.7|26679.7|26626.7|26619.7|221
1651518300000|2022-05-02 19:05:00|26679.2|26672.2|26711.7|26704.7|26731.7|26724.7|26664.2|26657.2|261
1651518600000|2022-05-02 19:10:00|26716.7|26709.7|26766.7|26759.7|26771.7|26764.7|26716.7|26709.7|320
1651518900000|2022-05-02 19:15:00|26764.2|26757.2|26766.7|26759.7|26781.7|26774.7|26739.2|26732.2|214
1651519200000|2022-05-02 19:20:00|26771.7|26764.7|26821.7|26814.7|26826.7|26819.7|26769.2|26762.2|260
1651519500000|2022-05-02 19:25:00|26819.2|26812.2|26806.7|26799.7|26836.7|26829.7|26791.7|26784.7|227
1651519800000|2022-05-02 19:30:00|26804.2|26797.2|26861.7|26854.7|26861.7|26854.7|26804.2|26797.2|421
1651520100000|2022-05-02 19:35:00|26866.7|26859.7|26824.2|26817.2|26871.7|26864.7|26811.7|26804.7|409
1651520400000|2022-05-02 19:40:00|26826.7|26819.7|26806.7|26799.7|26859.2|26852.2|26804.2|26797.2|346
1651520700000|2022-05-02 19:45:00|26801.7|26794.7|26851.7|26844.7|26856.7|26849.7|26796.7|26789.7|279
1651521000000|2022-05-02 19:50:00|26861.7|26854.7|26861.7|26854.7|26876.7|26869.7|26836.7|26829.7|461
1651521300000|2022-05-02 19:55:00|26856.7|26849.7|26871.7|26864.7|26876.7|26869.7|26846.7|26839.7|417
1651521600000|2022-05-02 20:00:00|26874.2|26867.2|26871.7|26864.7|26889.2|26882.2|26866.7|26859.7|244
1651521900000|2022-05-02 20:05:00|26866.7|26859.7|26924.2|26917.2|26926.7|26919.7|26861.7|26854.7|210
1651522200000|2022-05-02 20:10:00|26929.2|26922.2|26866.7|26859.7|26929.2|26922.2|26864.2|26857.2|62
1651522500000|2022-05-02 20:15:00|26861.7|26854.7|26844.2|26837.2|26871.7|26864.7|26841.7|26834.7|53
1651522800000|2022-05-02 20:20:00|26846.7|26839.7|26844.2|26837.2|26856.7|26849.7|26841.7|26834.7|10
1651523100000|2022-05-02 20:25:00|26846.7|26839.7|26854.2|26847.2|26856.7|26849.7|26841.7|26834.7|7
1651523400000|2022-05-02 20:30:00|26851.7|26844.7|26854.2|26847.2|26859.2|26852.2|26849.2|26842.2|17
1651523700000|2022-05-02 20:35:00|26856.7|26849.7|26866.7|26859.7|26866.7|26859.7|26854.2|26847.2|33
1651524000000|2022-05-02 20:40:00|26864.2|26857.2|26876.7|26869.7|26876.7|26869.7|26859.2|26852.2|10
1651524300000|2022-05-02 20:45:00|26881.7|26874.7|26921.7|26914.7|26924.2|26917.2|26879.2|26872.2|256
1651524600000|2022-05-02 20:50:00|26916.7|26909.7|26861.7|26854.7|26921.7|26914.7|26861.7|26854.7|129
1651524900000|2022-05-02 20:55:00|26859.2|26852.2|26883.2|26868.2|26908.2|26899.7|26859.2|26852.2|54
1651525200000|2022-05-02 21:00:00|26885.7|26870.7|26870.7|26855.7|26885.7|26870.7|26845.7|26830.7|9
1651525500000|2022-05-02 21:05:00|26873.2|26858.2|26868.2|26853.2|26873.2|26858.2|26863.2|26848.2|0
1651525800000|2022-05-02 21:10:00|26873.2|26858.2|26875.7|26860.7|26875.7|26860.7|26873.2|26858.2|0
1651526100000|2022-05-02 21:15:00|26875.2|26845.2|26874.8|26844.8|26875.2|26845.2|26874.8|26844.8|13370
1651526400000|2022-05-02 21:20:00|26874.7|26844.7|26875.2|26845.2|26875.2|26845.2|26873.8|26843.8|0
1651526700000|2022-05-02 21:25:00|26875|26845|26871|26841|26875|26845|26870.4|26840.4|0
1651527000000|2022-05-02 21:30:00|26871.2|26841.2|26871.4|26841.4|26871.4|26841.4|26870.9|26840.9|0
1651527300000|2022-05-02 21:35:00|26871.3|26841.3|26879.1|26849.1|26879.1|26849.1|26868.3|26838.3|0
1651527600000|2022-05-02 21:40:00|26879.2|26849.2|26875.4|26845.4|26879.9|26849.9|26875.2|26845.2|0
1651527900000|2022-05-02 21:45:00|26875.7|26845.7|26869.4|26839.4|26877.6|26847.6|26869.4|26839.4|0
1651528200000|2022-05-02 21:50:00|26868.1|26838.1|26868.1|26838.1|26868.6|26838.6|26865.2|26835.2|0
1651528500000|2022-05-02 21:55:00|26867.6|26837.6|26866.3|26836.3|26869.1|26839.1|26865.2|26835.2|0
1651528800000|2022-05-02 22:00:00|26866.5|26836.5|26878.2|26863.2|26888.2|26873.2|26855.4|26825.4|4
1651529100000|2022-05-02 22:05:00|26875.7|26860.7|26878.2|26863.2|26880.7|26865.7|26875.7|26860.7|10
1651529400000|2022-05-02 22:10:00|26880.7|26865.7|26880.7|26865.7|26880.7|26865.7|26878.2|26863.2|6
1651529700000|2022-05-02 22:15:00|26873.2|26858.2|26873.2|26858.2|26878.2|26863.2|26873.2|26858.2|18
1651530000000|2022-05-02 22:20:00|26870.7|26855.7|26870.7|26855.7|26870.7|26855.7|26870.7|26855.7|14
1651530300000|2022-05-02 22:25:00|||||||||3
1651530600000|2022-05-02 22:30:00|26868.2|26853.2|26850.7|26835.7|26868.2|26853.2|26850.7|26835.7|9
1651531200000|2022-05-02 22:40:00|26848.2|26833.2|26845.7|26830.7|26848.2|26833.2|26845.7|26830.7|0
1651531800000|2022-05-02 22:50:00|26853.2|26838.2|26858.2|26843.2|26858.2|26843.2|26853.2|26838.2|13
1651532100000|2022-05-02 22:55:00|26855.7|26840.7|26853.2|26838.2|26855.7|26840.7|26848.2|26833.2|8
1651532400000|2022-05-02 23:00:00|26855.7|26840.7|26873.2|26858.2|26873.2|26858.2|26855.7|26840.7|0
1651532700000|2022-05-02 23:05:00|26870.7|26855.7|26878.2|26863.2|26878.2|26863.2|26870.7|26855.7|0
1651533000000|2022-05-02 23:10:00|26875.7|26860.7|26875.7|26860.7|26875.7|26860.7|26873.2|26858.2|3
1651533600000|2022-05-02 23:20:00|26878.2|26863.2|26880.7|26865.7|26883.2|26868.2|26878.2|26863.2|1
1651534200000|2022-05-02 23:30:00|26878.2|26863.2|26831.7|26824.7|26878.2|26867.2|26831.7|26824.7|22491
1651534500000|2022-05-02 23:35:00|26834.2|26827.2|26794.2|26787.2|26834.2|26827.2|26789.2|26782.2|168
1651534800000|2022-05-02 23:40:00|26791.7|26784.7|26781.7|26774.7|26791.7|26784.7|26761.7|26754.7|109
1651535100000|2022-05-02 23:45:00|26779.2|26772.2|26774.2|26767.2|26814.2|26807.2|26771.7|26764.7|88
1651535400000|2022-05-02 23:50:00|26771.7|26764.7|26764.2|26757.2|26791.7|26784.7|26761.7|26754.7|87
1651535700000|2022-05-02 23:55:00|26761.7|26754.7|26824.2|26817.2|26824.2|26817.2|26761.7|26754.7|75
1651536000000|2022-05-03 00:00:00|26819.2|26812.2|26869.2|26862.2|26876.7|26869.7|26819.2|26812.2|353
1651536300000|2022-05-03 00:05:00|26866.7|26859.7|26916.7|26909.7|26919.2|26912.2|26866.7|26859.7|188
1651536600000|2022-05-03 00:10:00|26919.2|26912.2|26914.2|26907.2|26931.7|26924.7|26906.7|26899.7|138
1651536900000|2022-05-03 00:15:00|26911.7|26904.7|26926.7|26919.7|26936.7|26929.7|26911.7|26904.7|95
1651537200000|2022-05-03 00:20:00|26924.2|26917.2|26894.2|26887.2|26924.2|26917.2|26894.2|26887.2|43
1651537500000|2022-05-03 00:25:00|26891.7|26884.7|26906.7|26899.7|26906.7|26899.7|26884.2|26877.2|44
1651537800000|2022-05-03 00:30:00|26909.2|26902.2|26929.2|26922.2|26951.7|26944.7|26904.2|26897.2|55
1651538100000|2022-05-03 00:35:00|26931.7|26924.7|26934.2|26927.2|26954.2|26947.2|26931.7|26924.7|44
1651538400000|2022-05-03 00:40:00|26936.7|26929.7|26944.2|26937.2|26951.7|26944.7|26926.7|26919.7|71
1651538700000|2022-05-03 00:45:00|26946.7|26939.7|26959.2|26952.2|26981.7|26974.7|26944.2|26937.2|154
1651539000000|2022-05-03 00:50:00|26956.7|26949.7|26931.7|26924.7|26956.7|26949.7|26929.2|26922.2|52
1651539300000|2022-05-03 00:55:00|26936.7|26929.7|26929.2|26922.2|26939.2|26932.2|26926.7|26919.7|16
1651539600000|2022-05-03 01:00:00|26931.7|26924.7|26964.2|26957.2|26966.7|26959.7|26924.2|26917.2|86
1651539900000|2022-05-03 01:05:00|26961.7|26954.7|26949.2|26942.2|26966.7|26959.7|26936.7|26929.7|99
1651540200000|2022-05-03 01:10:00|26954.2|26947.2|26919.2|26912.2|26954.2|26947.2|26919.2|26912.2|102
1651540500000|2022-05-03 01:15:00|26921.7|26914.7|26914.2|26907.2|26934.2|26927.2|26914.2|26907.2|33
1651540800000|2022-05-03 01:20:00|26916.7|26909.7|26926.7|26919.7|26929.2|26922.2|26914.2|26907.2|23
1651541100000|2022-05-03 01:25:00|26924.2|26917.2|26904.2|26897.2|26929.2|26922.2|26901.7|26894.7|83
1651541400000|2022-05-03 01:30:00|26906.7|26899.7|26911.7|26904.7|26921.7|26914.7|26899.2|26892.2|58
1651541700000|2022-05-03 01:35:00|26914.2|26907.2|26919.2|26912.2|26926.7|26919.7|26906.7|26899.7|35
1651542000000|2022-05-03 01:40:00|26921.7|26914.7|26904.2|26897.2|26931.7|26924.7|26899.2|26892.2|32
1651542300000|2022-05-03 01:45:00|26906.7|26899.7|26949.2|26942.2|26956.7|26949.7|26906.7|26899.7|122
1651542600000|2022-05-03 01:50:00|26951.7|26944.7|26949.2|26942.2|26984.2|26977.2|26946.7|26939.7|105
1651542900000|2022-05-03 01:55:00|26954.2|26947.2|26959.2|26952.2|26961.7|26954.7|26941.7|26934.7|50
1651543200000|2022-05-03 02:00:00|26961.7|26954.7|26999.2|26992.2|27006.7|26999.7|26961.7|26954.7|69
1651543500000|2022-05-03 02:05:00|26996.7|26989.7|26999.2|26992.2|27009.2|27002.2|26989.2|26982.2|47
1651543800000|2022-05-03 02:10:00|26996.7|26989.7|26989.2|26982.2|27006.7|26999.7|26986.7|26979.7|78
1651544100000|2022-05-03 02:15:00|26991.7|26984.7|26999.2|26992.2|27011.7|27004.7|26989.2|26982.2|69
1651544400000|2022-05-03 02:20:00|27001.7|26994.7|26999.2|26992.2|27009.2|27002.2|26991.7|26984.7|54
1651544700000|2022-05-03 02:25:00|27001.7|26994.7|26991.7|26984.7|27004.2|26997.2|26986.7|26979.7|17
1651545000000|2022-05-03 02:30:00|26989.2|26982.2|26989.2|26982.2|26999.2|26992.2|26976.7|26969.7|43
1651545300000|2022-05-03 02:35:00|26991.7|26984.7|26981.7|26974.7|26994.2|26987.2|26976.7|26969.7|12
1651545600000|2022-05-03 02:40:00|26979.2|26972.2|26999.2|26992.2|27004.2|26997.2|26976.7|26969.7|10
1651545900000|2022-05-03 02:45:00|27001.7|26994.7|27004.2|26997.2|27004.2|26997.2|26989.2|26982.2|21
1651546200000|2022-05-03 02:50:00|27001.7|26994.7|27019.2|27012.2|27024.2|27017.2|26999.2|26992.2|11
1651546500000|2022-05-03 02:55:00|27014.2|27007.2|27004.2|26997.2|27019.2|27012.2|27004.2|26997.2|11
1651546800000|2022-05-03 03:00:00|26999.2|26992.2|26989.2|26982.2|26999.2|26992.2|26984.2|26977.2|99
1651547100000|2022-05-03 03:05:00|26986.7|26979.7|26986.7|26979.7|26994.2|26987.2|26976.7|26969.7|120
1651547400000|2022-05-03 03:10:00|26989.2|26982.2|26994.2|26987.2|27001.7|26994.7|26981.7|26974.7|51
1651547700000|2022-05-03 03:15:00|26996.7|26989.7|26991.7|26984.7|26999.2|26992.2|26991.7|26984.7|5
1651548000000|2022-05-03 03:20:00|26989.2|26982.2|26994.2|26987.2|27001.7|26994.7|26984.2|26977.2|37
1651548300000|2022-05-03 03:25:00|26991.7|26984.7|26981.7|26974.7|26991.7|26984.7|26979.2|26972.2|10
1651548600000|2022-05-03 03:30:00|26979.2|26972.2|26976.7|26969.7|26981.7|26974.7|26971.7|26964.7|47
1651548900000|2022-05-03 03:35:00|26974.2|26967.2|26979.2|26972.2|26986.7|26979.7|26974.2|26967.2|1
1651549200000|2022-05-03 03:40:00|26976.7|26969.7|26969.2|26962.2|26976.7|26969.7|26961.7|26954.7|23
1651549500000|2022-05-03 03:45:00|26971.7|26964.7|26974.2|26967.2|26976.7|26969.7|26966.7|26959.7|9
1651549800000|2022-05-03 03:50:00|26971.7|26964.7|26964.2|26957.2|26971.7|26964.7|26956.7|26949.7|16
1651550100000|2022-05-03 03:55:00|26961.7|26954.7|26959.2|26952.2|26961.7|26954.7|26951.7|26944.7|14
1651550400000|2022-05-03 04:00:00|26961.7|26954.7|26951.7|26944.7|26966.7|26959.7|26946.7|26939.7|10
1651550700000|2022-05-03 04:05:00|26954.2|26947.2|26969.2|26962.2|26969.2|26962.2|26954.2|26947.2|12
1651551000000|2022-05-03 04:10:00|26971.7|26964.7|26976.7|26969.7|26976.7|26969.7|26971.7|26964.7|5
1651551300000|2022-05-03 04:15:00|26979.2|26972.2|26969.2|26962.2|26981.7|26974.7|26966.7|26959.7|8
1651551600000|2022-05-03 04:20:00|26966.7|26959.7|26969.2|26962.2|26969.2|26962.2|26966.7|26959.7|1
1651551900000|2022-05-03 04:25:00|26966.7|26959.7|26961.7|26954.7|26969.2|26962.2|26961.7|26954.7|4
1651552200000|2022-05-03 04:30:00|26964.2|26957.2|26984.2|26977.2|26984.2|26977.2|26959.2|26952.2|22
1651552500000|2022-05-03 04:35:00|26986.7|26979.7|26991.7|26984.7|26991.7|26984.7|26981.7|26974.7|35
1651552800000|2022-05-03 04:40:00|26989.2|26982.2|26989.2|26982.2|26991.7|26984.7|26974.2|26967.2|35
1651553100000|2022-05-03 04:45:00|26981.7|26974.7|26979.2|26972.2|26991.7|26984.7|26976.7|26969.7|33
1651553400000|2022-05-03 04:50:00|26976.7|26969.7|26984.2|26977.2|26991.7|26984.7|26974.2|26967.2|33
1651553700000|2022-05-03 04:55:00|26981.7|26974.7|26966.7|26959.7|26981.7|26974.7|26961.7|26954.7|28
1651554000000|2022-05-03 05:00:00|26964.2|26957.2|26956.7|26949.7|26964.2|26957.2|26956.7|26949.7|20
1651554300000|2022-05-03 05:05:00|26959.2|26952.2|26981.7|26974.7|26981.7|26974.7|26956.7|26949.7|59
1651554600000|2022-05-03 05:10:00|26979.2|26972.2|26994.2|26987.2|26996.7|26989.7|26971.7|26964.7|92
1651554900000|2022-05-03 05:15:00|26996.7|26989.7|27009.2|27002.2|27014.2|27007.2|26994.2|26987.2|62
1651555200000|2022-05-03 05:20:00|27006.7|26999.7|26996.7|26989.7|27006.7|26999.7|26991.7|26984.7|46
1651555500000|2022-05-03 05:25:00|27001.7|26994.7|26999.2|26992.2|27001.7|26994.7|26986.7|26979.7|32
1651555800000|2022-05-03 05:30:00|26996.7|26989.7|26996.7|26989.7|27001.7|26994.7|26981.7|26974.7|29
1651556100000|2022-05-03 05:35:00|26994.2|26987.2|26991.7|26984.7|27001.7|26994.7|26986.7|26979.7|29
1651556400000|2022-05-03 05:40:00|26989.2|26982.2|26984.2|26977.2|26996.7|26989.7|26984.2|26977.2|34
1651556700000|2022-05-03 05:45:00|26981.7|26974.7|26981.7|26974.7|26989.2|26982.2|26971.7|26964.7|12
1651557000000|2022-05-03 05:50:00|26979.2|26972.2|26986.7|26979.7|26991.7|26984.7|26979.2|26972.2|13
1651557300000|2022-05-03 05:55:00|26989.2|26982.2|26991.7|26984.7|26991.7|26984.7|26981.7|26974.7|25
1651557600000|2022-05-03 06:00:00|26989.2|26982.2|26944.2|26937.2|26991.7|26984.7|26944.2|26937.2|53
1651557900000|2022-05-03 06:05:00|26941.7|26934.7|26931.7|26924.7|26951.7|26944.7|26921.7|26914.7|95
1651558200000|2022-05-03 06:10:00|26934.2|26927.2|26926.7|26919.7|26941.7|26934.7|26914.2|26907.2|84
1651558500000|2022-05-03 06:15:00|26929.2|26922.2|26939.2|26932.2|26946.7|26939.7|26921.7|26914.7|32
1651558800000|2022-05-03 06:20:00|26941.7|26934.7|26934.2|26927.2|26944.2|26937.2|26926.7|26919.7|105
1651559100000|2022-05-03 06:25:00|26936.7|26929.7|26946.7|26939.7|26954.2|26947.2|26936.7|26929.7|36
1651559400000|2022-05-03 06:30:00|26949.2|26942.2|26954.2|26947.2|26954.2|26947.2|26936.7|26929.7|35
1651559700000|2022-05-03 06:35:00|26951.7|26944.7|26961.7|26954.7|26961.7|26954.7|26944.2|26937.2|7
1651560000000|2022-05-03 06:40:00|26964.2|26957.2|26964.2|26957.2|26971.7|26964.7|26959.2|26952.2|7
1651560300000|2022-05-03 06:45:00|26961.7|26954.7|26959.2|26952.2|26961.7|26954.7|26951.7|26944.7|18
1651560600000|2022-05-03 06:50:00|26961.7|26954.7|26956.7|26949.7|26969.2|26962.2|26951.7|26944.7|6
1651560900000|2022-05-03 06:55:00|26959.2|26952.2|26951.7|26944.7|26959.2|26952.2|26934.2|26927.2|40
1651561200000|2022-05-03 07:00:00|26949.2|26942.2|26909.2|26902.2|26959.2|26952.2|26906.7|26899.7|176
1651561500000|2022-05-03 07:05:00|26906.7|26899.7|26984.2|26977.2|26986.7|26979.7|26899.2|26892.2|163
1651561800000|2022-05-03 07:10:00|26986.7|26979.7|26989.2|26982.2|27001.7|26994.7|26959.2|26952.2|97
1651562100000|2022-05-03 07:15:00|26991.7|26984.7|26974.2|26967.2|26994.2|26987.2|26959.2|26952.2|71
1651562400000|2022-05-03 07:20:00|26976.7|26969.7|26989.2|26982.2|26996.7|26989.7|26961.7|26954.7|41
1651562700000|2022-05-03 07:25:00|26991.7|26984.7|27004.2|26997.2|27004.2|26997.2|26964.2|26957.2|55
1651563000000|2022-05-03 07:30:00|26999.2|26992.2|27004.2|26997.2|27006.7|26999.7|26974.2|26967.2|76
1651563300000|2022-05-03 07:35:00|27001.7|26994.7|26999.2|26992.2|27024.2|27017.2|26991.7|26984.7|65
1651563600000|2022-05-03 07:40:00|26996.7|26989.7|26991.7|26984.7|27016.7|27009.7|26991.7|26984.7|126
1651563900000|2022-05-03 07:45:00|26994.2|26987.2|26966.7|26959.7|27001.7|26994.7|26961.7|26954.7|55
1651564200000|2022-05-03 07:50:00|26964.2|26957.2|27026.7|27019.7|27029.2|27022.2|26964.2|26957.2|73
1651564500000|2022-05-03 07:55:00|27031.7|27024.7|27014.2|27007.2|27036.7|27029.7|27006.7|26999.7|74
1651564800000|2022-05-03 08:00:00|27016.7|27009.7|27041.7|27034.7|27049.2|27042.2|27006.7|26999.7|124
1651565100000|2022-05-03 08:05:00|27044.2|27037.2|27044.2|27037.2|27066.7|27059.7|27031.7|27024.7|183
1651565400000|2022-05-03 08:10:00|27041.7|27034.7|27024.2|27017.2|27046.7|27039.7|27021.7|27014.7|39
1651565700000|2022-05-03 08:15:00|27026.7|27019.7|27001.7|26994.7|27041.7|27034.7|27001.7|26994.7|65
1651566000000|2022-05-03 08:20:00|27004.2|26997.2|27004.2|26997.2|27019.2|27012.2|27001.7|26994.7|52
1651566300000|2022-05-03 08:25:00|27001.7|26994.7|26984.2|26977.2|27014.2|27007.2|26981.7|26974.7|48
1651566600000|2022-05-03 08:30:00|26981.7|26974.7|26971.7|26964.7|26991.7|26984.7|26971.7|26964.7|53
1651566900000|2022-05-03 08:35:00|26974.2|26967.2|26981.7|26974.7|26981.7|26974.7|26971.7|26964.7|21
1651567200000|2022-05-03 08:40:00|26979.2|26972.2|26959.2|26952.2|26986.7|26979.7|26956.7|26949.7|54
1651567500000|2022-05-03 08:45:00|26956.7|26949.7|26956.7|26949.7|26969.2|26962.2|26944.2|26937.2|69
1651567800000|2022-05-03 08:50:00|26961.7|26954.7|26951.7|26944.7|26971.7|26964.7|26944.2|26937.2|71
1651568100000|2022-05-03 08:55:00|26949.2|26942.2|26954.2|26947.2|26966.7|26959.7|26944.2|26937.2|24
1651568400000|2022-05-03 09:00:00|26951.7|26944.7|26951.7|26944.7|26966.7|26959.7|26944.2|26937.2|21
1651568700000|2022-05-03 09:05:00|26949.2|26942.2|26946.7|26939.7|26951.7|26944.7|26929.2|26922.2|34
1651569000000|2022-05-03 09:10:00|26949.2|26942.2|26949.2|26942.2|26961.7|26954.7|26929.2|26922.2|70
1651569300000|2022-05-03 09:15:00|26951.7|26944.7|26949.2|26942.2|26969.2|26962.2|26946.7|26939.7|49
1651569600000|2022-05-03 09:20:00|26951.7|26944.7|26954.2|26947.2|26959.2|26952.2|26941.7|26934.7|12
1651569900000|2022-05-03 09:25:00|26951.7|26944.7|26936.7|26929.7|26956.7|26949.7|26931.7|26924.7|36
1651570200000|2022-05-03 09:30:00|26939.2|26932.2|26934.2|26927.2|26941.7|26934.7|26921.7|26914.7|53
1651570500000|2022-05-03 09:35:00|26936.7|26929.7|26936.7|26929.7|26944.2|26937.2|26929.2|26922.2|8
1651570800000|2022-05-03 09:40:00|26939.2|26932.2|26951.7|26944.7|26954.2|26947.2|26934.2|26927.2|7
1651571100000|2022-05-03 09:45:00|26949.2|26942.2|26951.7|26944.7|26961.7|26954.7|26944.2|26937.2|39
1651571400000|2022-05-03 09:50:00|26954.2|26947.2|26954.2|26947.2|26961.7|26954.7|26944.2|26937.2|16
1651571700000|2022-05-03 09:55:00|26956.7|26949.7|26951.7|26944.7|26959.2|26952.2|26946.7|26939.7|15
1651572000000|2022-05-03 10:00:00|26954.2|26947.2|26959.2|26952.2|26961.7|26954.7|26946.7|26939.7|23
1651572300000|2022-05-03 10:05:00|26956.7|26949.7|26939.2|26932.2|26956.7|26949.7|26931.7|26924.7|98
1651572600000|2022-05-03 10:10:00|26936.7|26929.7|26936.7|26929.7|26941.7|26934.7|26914.2|26907.2|50
1651572900000|2022-05-03 10:15:00|26934.2|26927.2|26911.7|26904.7|26939.2|26932.2|26911.7|26904.7|20
1651573200000|2022-05-03 10:20:00|26914.2|26907.2|26901.7|26894.7|26914.2|26907.2|26891.7|26884.7|93
1651573500000|2022-05-03 10:25:00|26896.7|26889.7|26869.2|26862.2|26896.7|26889.7|26859.2|26852.2|116
1651573800000|2022-05-03 10:30:00|26866.7|26859.7|26869.2|26862.2|26874.2|26867.2|26846.7|26839.7|52
1651574100000|2022-05-03 10:35:00|26871.7|26864.7|26869.2|26862.2|26881.7|26874.7|26856.7|26849.7|36
1651574400000|2022-05-03 10:40:00|26871.7|26864.7|26831.7|26824.7|26876.7|26869.7|26831.7|26824.7|69
1651574700000|2022-05-03 10:45:00|26829.2|26822.2|26834.2|26827.2|26834.2|26827.2|26819.2|26812.2|98
1651575000000|2022-05-03 10:50:00|26831.7|26824.7|26834.2|26827.2|26836.7|26829.7|26816.7|26809.7|54
1651575300000|2022-05-03 10:55:00|26831.7|26824.7|26831.7|26824.7|26841.7|26834.7|26826.7|26819.7|9
1651575600000|2022-05-03 11:00:00|26836.7|26829.7|26841.7|26834.7|26846.7|26839.7|26836.7|26829.7|30
1651575900000|2022-05-03 11:05:00|26844.2|26837.2|26834.2|26827.2|26846.7|26839.7|26829.2|26822.2|25
1651576200000|2022-05-03 11:10:00|26836.7|26829.7|26844.2|26837.2|26851.7|26844.7|26826.7|26819.7|53
1651576500000|2022-05-03 11:15:00|26846.7|26839.7|26849.2|26842.2|26861.7|26854.7|26844.2|26837.2|52
1651576800000|2022-05-03 11:20:00|26851.7|26844.7|26861.7|26854.7|26861.7|26854.7|26839.2|26832.2|29
1651577100000|2022-05-03 11:25:00|26864.2|26857.2|26886.7|26879.7|26889.2|26882.2|26851.7|26844.7|58
1651577400000|2022-05-03 11:30:00|26884.2|26877.2|26871.7|26864.7|26901.7|26894.7|26871.7|26864.7|38
1651577700000|2022-05-03 11:35:00|26874.2|26867.2|26874.2|26867.2|26881.7|26874.7|26866.7|26859.7|24
1651578000000|2022-05-03 11:40:00|26876.7|26869.7|26876.7|26869.7|26886.7|26879.7|26871.7|26864.7|11
1651578300000|2022-05-03 11:45:00|26874.2|26867.2|26886.7|26879.7|26886.7|26879.7|26871.7|26864.7|30
1651578600000|2022-05-03 11:50:00|26884.2|26877.2|26891.7|26884.7|26891.7|26884.7|26876.7|26869.7|30
1651578900000|2022-05-03 11:55:00|26896.7|26889.7|26886.7|26879.7|26896.7|26889.7|26879.2|26872.2|104
1651579200000|2022-05-03 12:00:00|26884.2|26877.2|26891.7|26884.7|26896.7|26889.7|26881.7|26874.7|136
1651579500000|2022-05-03 12:05:00|26896.7|26889.7|26896.7|26889.7|26906.7|26899.7|26881.7|26874.7|55
1651579800000|2022-05-03 12:10:00|26894.2|26887.2|26896.7|26889.7|26906.7|26899.7|26891.7|26884.7|47
1651580100000|2022-05-03 12:15:00|26899.2|26892.2|26911.7|26904.7|26916.7|26909.7|26899.2|26892.2|37
1651580400000|2022-05-03 12:20:00|26914.2|26907.2|26896.7|26889.7|26916.7|26909.7|26891.7|26884.7|40
1651580700000|2022-05-03 12:25:00|26899.2|26892.2|26906.7|26899.7|26911.7|26904.7|26896.7|26889.7|16
1651581000000|2022-05-03 12:30:00|26904.2|26897.2|26916.7|26909.7|26919.2|26912.2|26891.7|26884.7|72
1651581300000|2022-05-03 12:35:00|26914.2|26907.2|26916.7|26909.7|26921.7|26914.7|26909.2|26902.2|105
1651581600000|2022-05-03 12:40:00|26914.2|26907.2|26934.2|26927.2|26934.2|26927.2|26909.2|26902.2|91
1651581900000|2022-05-03 12:45:00|26936.7|26929.7|26926.7|26919.7|26941.7|26934.7|26926.7|26919.7|43
1651582200000|2022-05-03 12:50:00|26929.2|26922.2|26921.7|26914.7|26931.7|26924.7|26906.7|26899.7|24
1651582500000|2022-05-03 12:55:00|26924.2|26917.2|26921.7|26914.7|26936.7|26929.7|26909.2|26902.2|41
1651582800000|2022-05-03 13:00:00|26924.2|26917.2|26911.7|26904.7|26924.2|26917.2|26901.7|26894.7|18
1651583100000|2022-05-03 13:05:00|26916.7|26909.7|26906.7|26899.7|26919.2|26912.2|26896.7|26889.7|34
1651583400000|2022-05-03 13:10:00|26904.2|26897.2|26886.7|26879.7|26906.7|26899.7|26886.7|26879.7|31
1651583700000|2022-05-03 13:15:00|26889.2|26882.2|26886.7|26879.7|26901.7|26894.7|26881.7|26874.7|26
1651584000000|2022-05-03 13:20:00|26884.2|26877.2|26889.2|26882.2|26894.2|26887.2|26879.2|26872.2|35
1651584300000|2022-05-03 13:25:00|26891.7|26884.7|26896.7|26889.7|26896.7|26889.7|26866.7|26859.7|71
1651584600000|2022-05-03 13:30:00|26891.7|26884.7|26911.7|26904.7|26926.7|26919.7|26831.7|26824.7|314
1651584900000|2022-05-03 13:35:00|26909.2|26902.2|26859.2|26852.2|26911.7|26904.7|26849.2|26842.2|288
1651585200000|2022-05-03 13:40:00|26861.7|26854.7|26859.2|26852.2|26904.2|26897.2|26851.7|26844.7|128
1651585500000|2022-05-03 13:45:00|26851.7|26844.7|26841.7|26834.7|26864.2|26857.2|26816.7|26809.7|158
1651585800000|2022-05-03 13:50:00|26844.2|26837.2|26889.2|26882.2|26896.7|26889.7|26834.2|26827.2|174
1651586100000|2022-05-03 13:55:00|26891.7|26884.7|26909.2|26902.2|26916.7|26909.7|26866.7|26859.7|175
1651586400000|2022-05-03 14:00:00|26914.2|26907.2|26939.2|26932.2|26946.7|26939.7|26909.2|26902.2|164
1651586700000|2022-05-03 14:05:00|26941.7|26934.7|26881.7|26874.7|26954.2|26947.2|26869.2|26862.2|150
1651587000000|2022-05-03 14:10:00|26879.2|26872.2|26924.2|26917.2|26931.7|26924.7|26861.7|26854.7|78
1651587300000|2022-05-03 14:15:00|26921.7|26914.7|26914.2|26907.2|26926.7|26919.7|26871.7|26864.7|135
1651587600000|2022-05-03 14:20:00|26916.7|26909.7|26904.2|26897.2|26931.7|26924.7|26886.7|26879.7|54
1651587900000|2022-05-03 14:25:00|26906.7|26899.7|26936.7|26929.7|26946.7|26939.7|26894.2|26887.2|105
1651588200000|2022-05-03 14:30:00|26941.7|26934.7|26961.7|26954.7|26971.7|26964.7|26916.7|26909.7|224
1651588500000|2022-05-03 14:35:00|26964.2|26957.2|26909.2|26902.2|26969.2|26962.2|26909.2|26902.2|91
1651588800000|2022-05-03 14:40:00|26911.7|26904.7|26876.7|26869.7|26916.7|26909.7|26876.7|26869.7|113
1651589100000|2022-05-03 14:45:00|26879.2|26872.2|26881.7|26874.7|26891.7|26884.7|26861.7|26854.7|103
1651589400000|2022-05-03 14:50:00|26879.2|26872.2|26909.2|26902.2|26921.7|26914.7|26871.7|26864.7|131
1651589700000|2022-05-03 14:55:00|26906.7|26899.7|26924.2|26917.2|26936.7|26929.7|26906.7|26899.7|165
1651590000000|2022-05-03 15:00:00|26926.7|26919.7|26966.7|26959.7|26966.7|26959.7|26901.7|26894.7|79
1651590300000|2022-05-03 15:05:00|26969.2|26962.2|27006.7|26999.7|27016.7|27009.7|26951.7|26944.7|304
1651590600000|2022-05-03 15:10:00|27011.7|27004.7|27004.2|26997.2|27011.7|27004.7|26974.2|26967.2|155
1651590900000|2022-05-03 15:15:00|27006.7|26999.7|26989.2|26982.2|27016.7|27009.7|26969.2|26962.2|147
1651591200000|2022-05-03 15:20:00|26991.7|26984.7|27026.7|27019.7|27031.7|27024.7|26989.2|26982.2|163
1651591500000|2022-05-03 15:25:00|27029.2|27022.2|27001.7|26994.7|27036.7|27029.7|26994.2|26987.2|166
1651591800000|2022-05-03 15:30:00|27006.7|26999.7|27036.7|27029.7|27051.7|27044.7|27006.7|26999.7|190
1651592100000|2022-05-03 15:35:00|27041.7|27034.7|26986.7|26979.7|27041.7|27034.7|26984.2|26977.2|168
1651592400000|2022-05-03 15:40:00|26989.2|26982.2|26991.7|26984.7|27016.7|27009.7|26986.7|26979.7|64
1651592700000|2022-05-03 15:45:00|26994.2|26987.2|27004.2|26997.2|27006.7|26999.7|26986.7|26979.7|161
1651593000000|2022-05-03 15:50:00|27006.7|26999.7|27004.2|26997.2|27014.2|27007.2|26986.7|26979.7|42
1651593300000|2022-05-03 15:55:00|27001.7|26994.7|27006.7|26999.7|27021.7|27014.7|26996.7|26989.7|55
1651593600000|2022-05-03 16:00:00|27011.7|27004.7|27026.7|27019.7|27041.7|27034.7|27001.7|26994.7|154
1651593900000|2022-05-03 16:05:00|27024.2|27017.2|26944.2|26937.2|27024.2|27017.2|26936.7|26929.7|129
1651594200000|2022-05-03 16:10:00|26941.7|26934.7|26969.2|26962.2|26974.2|26967.2|26939.2|26932.2|115
1651594500000|2022-05-03 16:15:00|26971.7|26964.7|26976.7|26969.7|26981.7|26974.7|26951.7|26944.7|55
1651594800000|2022-05-03 16:20:00|26981.7|26974.7|27006.7|26999.7|27006.7|26999.7|26979.2|26972.2|93
1651595100000|2022-05-03 16:25:00|27009.2|27002.2|26976.7|26969.7|27019.2|27012.2|26974.2|26967.2|62
1651595400000|2022-05-03 16:30:00|26974.2|26967.2|26966.7|26959.7|26976.7|26969.7|26941.7|26934.7|85
1651595700000|2022-05-03 16:35:00|26969.2|26962.2|26981.7|26974.7|27001.7|26994.7|26956.7|26949.7|82
1651596000000|2022-05-03 16:40:00|26984.2|26977.2|26989.2|26982.2|27004.2|26997.2|26971.7|26964.7|42
1651596300000|2022-05-03 16:45:00|26991.7|26984.7|26984.2|26977.2|27011.7|27004.7|26966.7|26959.7|95
1651596600000|2022-05-03 16:50:00|26981.7|26974.7|26984.2|26977.2|27006.7|26999.7|26974.2|26967.2|47
1651596900000|2022-05-03 16:55:00|26981.7|26974.7|27001.7|26994.7|27009.2|27002.2|26956.7|26949.7|92
1651597200000|2022-05-03 17:00:00|27006.7|26999.7|27021.7|27014.7|27044.2|27037.2|27001.7|26994.7|171
1651597500000|2022-05-03 17:05:00|27026.7|27019.7|27036.7|27029.7|27046.7|27039.7|27001.7|26994.7|88
1651597800000|2022-05-03 17:10:00|27034.2|27027.2|27061.7|27054.7|27061.7|27054.7|27029.2|27022.2|86
1651598100000|2022-05-03 17:15:00|27066.7|27059.7|27066.7|27059.7|27076.7|27069.7|27059.2|27052.2|86
1651598400000|2022-05-03 17:20:00|27069.2|27062.2|27051.7|27044.7|27091.7|27084.7|27039.2|27032.2|181
1651598700000|2022-05-03 17:25:00|27049.2|27042.2|27046.7|27039.7|27061.7|27054.7|27026.7|27019.7|49
1651599000000|2022-05-03 17:30:00|27051.7|27044.7|27069.2|27062.2|27071.7|27064.7|27039.2|27032.2|39
1651599300000|2022-05-03 17:35:00|27066.7|27059.7|27084.2|27077.2|27091.7|27084.7|27051.7|27044.7|51
1651599600000|2022-05-03 17:40:00|27081.7|27074.7|27094.2|27087.2|27096.7|27089.7|27066.7|27059.7|38
1651599900000|2022-05-03 17:45:00|27096.7|27089.7|27094.2|27087.2|27106.7|27099.7|27079.2|27072.2|121
1651600200000|2022-05-03 17:50:00|27091.7|27084.7|27069.2|27062.2|27094.2|27087.2|27056.7|27049.7|57
1651600500000|2022-05-03 17:55:00|27066.7|27059.7|27071.7|27064.7|27076.7|27069.7|27059.2|27052.2|41
1651600800000|2022-05-03 18:00:00|27066.7|27059.7|27026.7|27019.7|27071.7|27064.7|27021.7|27014.7|79
1651601100000|2022-05-03 18:05:00|27024.2|27017.2|27019.2|27012.2|27024.2|27017.2|27006.7|26999.7|50
1651601400000|2022-05-03 18:10:00|27016.7|27009.7|26986.7|26979.7|27019.2|27012.2|26984.2|26977.2|61
1651601700000|2022-05-03 18:15:00|26989.2|26982.2|26976.7|26969.7|26989.2|26982.2|26964.2|26957.2|109
1651602000000|2022-05-03 18:20:00|26974.2|26967.2|26976.7|26969.7|26986.7|26979.7|26956.7|26949.7|105
1651602300000|2022-05-03 18:25:00|26979.2|26972.2|26964.2|26957.2|26981.7|26974.7|26956.7|26949.7|20
1651602600000|2022-05-03 18:30:00|26961.7|26954.7|26994.2|26987.2|26996.7|26989.7|26961.7|26954.7|61
1651602900000|2022-05-03 18:35:00|26991.7|26984.7|26976.7|26969.7|27026.7|27019.7|26971.7|26964.7|129
1651603200000|2022-05-03 18:40:00|26979.2|26972.2|26991.7|26984.7|27001.7|26994.7|26926.7|26919.7|148
1651603500000|2022-05-03 18:45:00|26996.7|26989.7|27011.7|27004.7|27021.7|27014.7|26956.7|26949.7|113
1651603800000|2022-05-03 18:50:00|27009.2|27002.2|27046.7|27039.7|27059.2|27052.2|27001.7|26994.7|87
1651604100000|2022-05-03 18:55:00|27044.2|27037.2|27086.7|27079.7|27091.7|27084.7|27034.2|27027.2|204
1651604400000|2022-05-03 19:00:00|27091.7|27084.7|27079.2|27072.2|27096.7|27089.7|27074.2|27067.2|96
1651604700000|2022-05-03 19:05:00|27081.7|27074.7|27106.7|27099.7|27111.7|27104.7|27074.2|27067.2|124
1651605000000|2022-05-03 19:10:00|27104.2|27097.2|27109.2|27102.2|27116.7|27109.7|27091.7|27084.7|76
1651605300000|2022-05-03 19:15:00|27111.7|27104.7|27069.2|27062.2|27116.7|27109.7|27064.2|27057.2|75
1651605600000|2022-05-03 19:20:00|27071.7|27064.7|27059.2|27052.2|27101.7|27094.7|27036.7|27029.7|212
1651605900000|2022-05-03 19:25:00|27061.7|27054.7|27071.7|27064.7|27079.2|27072.2|27036.7|27029.7|84
1651606200000|2022-05-03 19:30:00|27066.7|27059.7|27091.7|27084.7|27099.2|27092.2|27051.7|27044.7|117
1651606500000|2022-05-03 19:35:00|27089.2|27082.2|27046.7|27039.7|27096.7|27089.7|27036.7|27029.7|104
1651606800000|2022-05-03 19:40:00|27044.2|27037.2|27006.7|26999.7|27044.2|27037.2|26986.7|26979.7|126
1651607100000|2022-05-03 19:45:00|27009.2|27002.2|27019.2|27012.2|27046.7|27039.7|26981.7|26974.7|139
1651607400000|2022-05-03 19:50:00|27016.7|27009.7|27051.7|27044.7|27066.7|27059.7|26996.7|26989.7|322
1651607700000|2022-05-03 19:55:00|27054.2|27047.2|27066.7|27059.7|27081.7|27074.7|27046.7|27039.7|158
1651608000000|2022-05-03 20:00:00|27069.2|27062.2|27089.2|27082.2|27091.7|27084.7|27059.2|27052.2|79
1651608300000|2022-05-03 20:05:00|27091.7|27084.7|27079.2|27072.2|27111.7|27104.7|27076.7|27069.7|80
1651608600000|2022-05-03 20:10:00|27081.7|27074.7|27074.2|27067.2|27099.2|27092.2|27071.7|27064.7|19
1651608900000|2022-05-03 20:15:00|27076.7|27069.7|27076.7|27069.7|27084.2|27077.2|27076.7|27069.7|3
1651609200000|2022-05-03 20:20:00|27074.2|27067.2|27059.2|27052.2|27074.2|27067.2|27056.7|27049.7|36
1651609500000|2022-05-03 20:25:00|27061.7|27054.7|27056.7|27049.7|27064.2|27057.2|27056.7|27049.7|6
1651609800000|2022-05-03 20:30:00|27059.2|27052.2|27054.2|27047.2|27064.2|27057.2|27049.2|27042.2|14
1651610400000|2022-05-03 20:40:00|27056.7|27049.7|27051.7|27044.7|27056.7|27049.7|27051.7|27044.7|5
1651610700000|2022-05-03 20:45:00|27046.7|27039.7|27054.2|27047.2|27054.2|27047.2|27046.7|27039.7|26
1651611000000|2022-05-03 20:50:00|27049.2|27042.2|27049.2|27042.2|27049.2|27042.2|27049.2|27042.2|6
1651611300000|2022-05-03 20:55:00|27051.7|27044.7|27055.7|27040.7|27070.7|27055.7|27050.7|27035.7|9
1651611600000|2022-05-03 21:00:00|27058.2|27043.2|27063.2|27048.2|27063.2|27048.2|27058.2|27043.2|0
1651612200000|2022-05-03 21:10:00|27060.7|27045.7|27063.2|27048.2|27063.2|27048.2|27060.7|27045.7|0
1651612500000|2022-05-03 21:15:00|27070.5|27040.5|27070.6|27040.6|27071.3|27041.3|27070.2|27040.2|9931
1651612800000|2022-05-03 21:20:00|27070.3|27040.3|27071.3|27041.3|27071.9|27041.9|27070.1|27040.1|0
1651613100000|2022-05-03 21:25:00|27070.9|27040.9|27071.1|27041.1|27071.1|27041.1|27070.6|27040.6|0
1651613400000|2022-05-03 21:30:00|27070.9|27040.9|27068.3|27038.3|27070.9|27040.9|27068.3|27038.3|0
1651613700000|2022-05-03 21:35:00|27068.2|27038.2|27070.7|27040.7|27070.7|27040.7|27068.2|27038.2|0
1651614000000|2022-05-03 21:40:00|27070.8|27040.8|27068.3|27038.3|27073|27043|27064.5|27034.5|0
1651614300000|2022-05-03 21:45:00|27069.7|27039.7|27066.3|27036.3|27069.8|27039.8|27066.2|27036.2|0
1651614600000|2022-05-03 21:50:00|27066.5|27036.5|27069.2|27039.2|27070.6|27040.6|27066.5|27036.5|0
1651614900000|2022-05-03 21:55:00|27068.4|27038.4|27069.9|27039.9|27070.7|27040.7|27068.4|27038.4|0
1651615200000|2022-05-03 22:00:00|27055.1|27025.1|27078.2|27063.2|27085.7|27070.7|27049.4|27019.4|6
1651615500000|2022-05-03 22:05:00|27080.7|27065.7|27083.2|27068.2|27085.7|27070.7|27070.7|27055.7|4
1651615800000|2022-05-03 22:10:00|27080.7|27065.7|27080.7|27065.7|27080.7|27065.7|27080.7|27065.7|0
1651616100000|2022-05-03 22:15:00|27078.2|27063.2|27093.2|27078.2|27118.2|27103.2|27078.2|27063.2|110
1651616400000|2022-05-03 22:20:00|27098.2|27083.2|27098.2|27083.2|27098.2|27083.2|27095.7|27080.7|3
1651616700000|2022-05-03 22:25:00|27095.7|27080.7|27118.2|27103.2|27118.2|27103.2|27095.7|27080.7|3
1651617000000|2022-05-03 22:30:00|27110.7|27095.7|27115.7|27100.7|27115.7|27100.7|27110.7|27095.7|1
1651617300000|2022-05-03 22:35:00|||||||||1
1651617600000|2022-05-03 22:40:00|27118.2|27103.2|27120.7|27105.7|27120.7|27105.7|27118.2|27103.2|0
1651617900000|2022-05-03 22:45:00|27113.2|27098.2|27113.2|27098.2|27113.2|27098.2|27113.2|27098.2|6
1651618200000|2022-05-03 22:50:00|27110.7|27095.7|27108.2|27093.2|27110.7|27095.7|27105.7|27090.7|2
1651618500000|2022-05-03 22:55:00|27108.1|27093.1|27098.1|27083.1|27108.1|27093.1|27098.1|27083.1|2
1651618800000|2022-05-03 23:00:00|27100.6|27085.6|27100.6|27085.6|27100.6|27085.6|27100.6|27085.6|4
1651619100000|2022-05-03 23:05:00|27098.1|27083.1|27100.6|27085.6|27100.6|27085.6|27098.1|27083.1|2
1651619400000|2022-05-03 23:10:00|27103.1|27088.1|27103.1|27088.1|27103.1|27088.1|27103.1|27088.1|0
1651619700000|2022-05-03 23:15:00|27100.6|27085.6|27103.1|27088.1|27103.1|27088.1|27100.6|27085.6|0
1651620300000|2022-05-03 23:25:00|27100.6|27085.6|27103.1|27088.1|27103.1|27088.1|27100.6|27085.6|1
1651620600000|2022-05-03 23:30:00|27100.6|27085.6|27099.1|27092.1|27100.6|27092.1|27059.1|27052.1|6903
1651620900000|2022-05-03 23:35:00|27104.1|27097.1|27051.6|27044.6|27109.1|27102.1|27049.1|27042.1|119
1651621200000|2022-05-03 23:40:00|27049.1|27042.1|27036.6|27029.6|27049.1|27042.1|27036.6|27029.6|56
1651621500000|2022-05-03 23:45:00|27034.1|27027.1|27059.1|27052.1|27059.1|27052.1|27021.6|27014.6|100
1651621800000|2022-05-03 23:50:00|27061.6|27054.6|27069.1|27062.1|27079.1|27072.1|27054.1|27047.1|76
1651622100000|2022-05-03 23:55:00|27066.6|27059.6|27086.6|27079.6|27086.6|27079.6|27061.6|27054.6|64
1651622400000|2022-05-04 00:00:00|27091.6|27084.6|27129.1|27122.1|27141.6|27134.6|27091.6|27084.6|338
1651622700000|2022-05-04 00:05:00|27131.6|27124.6|27149.1|27142.1|27161.6|27154.6|27131.6|27124.6|167
1651623000000|2022-05-04 00:10:00|27146.6|27139.6|27151.6|27144.6|27171.6|27164.6|27139.1|27132.1|102
1651623300000|2022-05-04 00:15:00|27149.1|27142.1|27166.6|27159.6|27171.6|27164.6|27136.6|27129.6|61
1651623600000|2022-05-04 00:20:00|27161.6|27154.6|27134.1|27127.1|27161.6|27154.6|27134.1|27127.1|70
1651623900000|2022-05-04 00:25:00|27131.6|27124.6|27134.1|27127.1|27146.6|27139.6|27126.6|27119.6|68
1651624200000|2022-05-04 00:30:00|27136.6|27129.6|27136.6|27129.6|27136.6|27129.6|27129.1|27122.1|27
1651624500000|2022-05-04 00:35:00|27139.1|27132.1|27141.6|27134.6|27151.6|27144.6|27139.1|27132.1|47
1651624800000|2022-05-04 00:40:00|27144.1|27137.1|27141.6|27134.6|27149.1|27142.1|27141.6|27134.6|27
1651625100000|2022-05-04 00:45:00|27144.1|27137.1|27141.6|27134.6|27161.6|27154.6|27141.6|27134.6|67
1651625400000|2022-05-04 00:50:00|27134.1|27127.1|27126.6|27119.6|27136.6|27129.6|27116.6|27109.6|47
1651625700000|2022-05-04 00:55:00|27129.1|27122.1|27124.1|27117.1|27131.6|27124.6|27121.6|27114.6|24
1651626000000|2022-05-04 01:00:00|27126.6|27119.6|27146.6|27139.6|27146.6|27139.6|27126.6|27119.6|60
1651626300000|2022-05-04 01:05:00|27144.1|27137.1|27146.6|27139.6|27146.6|27139.6|27139.1|27132.1|35
1651626600000|2022-05-04 01:10:00|27151.6|27144.6|27161.6|27154.6|27161.6|27154.6|27151.6|27144.6|39
1651626900000|2022-05-04 01:15:00|27159.1|27152.1|27161.6|27154.6|27161.6|27154.6|27141.6|27134.6|69
1651627200000|2022-05-04 01:20:00|27159.1|27152.1|27151.6|27144.6|27159.1|27152.1|27146.6|27139.6|33
1651627500000|2022-05-04 01:25:00|27156.6|27149.6|27169.1|27162.1|27181.6|27174.6|27154.1|27147.1|129
1651627800000|2022-05-04 01:30:00|27166.6|27159.6|27174.1|27167.1|27186.6|27179.6|27156.6|27149.6|100
1651628100000|2022-05-04 01:35:00|27176.6|27169.6|27164.1|27157.1|27181.6|27174.6|27161.6|27154.6|50
1651628400000|2022-05-04 01:40:00|27166.6|27159.6|27174.1|27167.1|27176.6|27169.6|27161.6|27154.6|39
1651628700000|2022-05-04 01:45:00|27176.6|27169.6|27164.1|27157.1|27181.6|27174.6|27159.1|27152.1|27
1651629000000|2022-05-04 01:50:00|27161.6|27154.6|27164.1|27157.1|27171.6|27164.6|27159.1|27152.1|20
1651629300000|2022-05-04 01:55:00|27166.6|27159.6|27154.1|27147.1|27166.6|27159.6|27154.1|27147.1|22
1651629600000|2022-05-04 02:00:00|27156.6|27149.6|27164.1|27157.1|27174.1|27167.1|27151.6|27144.6|25
1651629900000|2022-05-04 02:05:00|27166.6|27159.6|27159.1|27152.1|27176.6|27169.6|27156.6|27149.6|62
1651630200000|2022-05-04 02:10:00|27156.6|27149.6|27144.1|27137.1|27156.6|27149.6|27139.1|27132.1|24
1651630500000|2022-05-04 02:15:00|27146.6|27139.6|27146.6|27139.6|27146.6|27139.6|27141.6|27134.6|18
1651630800000|2022-05-04 02:20:00|27144.1|27137.1|27149.1|27142.1|27151.6|27144.6|27141.6|27134.6|30
1651631100000|2022-05-04 02:25:00|27146.6|27139.6|27149.1|27142.1|27149.1|27142.1|27146.6|27139.6|10
1651631400000|2022-05-04 02:30:00|27146.6|27139.6|27139.1|27132.1|27151.6|27144.6|27136.6|27129.6|39
1651631700000|2022-05-04 02:35:00|27136.6|27129.6|27131.6|27124.6|27144.1|27137.1|27129.1|27122.1|68
1651632000000|2022-05-04 02:40:00|27134.1|27127.1|27126.6|27119.6|27134.1|27127.1|27111.6|27104.6|56
1651632300000|2022-05-04 02:45:00|27129.1|27122.1|27129.1|27122.1|27136.6|27129.6|27126.6|27119.6|32
1651632600000|2022-05-04 02:50:00|27131.6|27124.6|27121.6|27114.6|27131.6|27124.6|27121.6|27114.6|31
1651632900000|2022-05-04 02:55:00|27124.1|27117.1|27121.6|27114.6|27131.6|27124.6|27121.6|27114.6|14
1651633200000|2022-05-04 03:00:00|27124.1|27117.1|27114.1|27107.1|27126.6|27119.6|27111.6|27104.6|142
1651633500000|2022-05-04 03:05:00|27116.6|27109.6|27111.6|27104.6|27116.6|27109.6|27111.6|27104.6|75
1651633800000|2022-05-04 03:10:00|27106.6|27099.6|27106.6|27099.6|27106.6|27099.6|27101.6|27094.6|57
1651634100000|2022-05-04 03:15:00|27109.1|27102.1|27119.1|27112.1|27119.1|27112.1|27106.6|27099.6|12
1651634400000|2022-05-04 03:20:00|27124.1|27117.1|27111.6|27104.6|27126.6|27119.6|27111.6|27104.6|23
1651634700000|2022-05-04 03:25:00|27116.6|27109.6|27111.6|27104.6|27126.6|27119.6|27111.6|27104.6|28
1651635000000|2022-05-04 03:30:00|27114.1|27107.1|27094.1|27087.1|27114.1|27107.1|27086.6|27079.6|28
1651635300000|2022-05-04 03:35:00|27091.6|27084.6|27104.1|27097.1|27104.1|27097.1|27091.6|27084.6|13
1651635600000|2022-05-04 03:40:00|27101.6|27094.6|27089.1|27082.1|27104.1|27097.1|27081.6|27074.6|50
1651635900000|2022-05-04 03:45:00|27091.6|27084.6|27079.1|27072.1|27094.1|27087.1|27079.1|27072.1|30
1651636200000|2022-05-04 03:50:00|27081.6|27074.6|27086.6|27079.6|27089.1|27082.1|27076.6|27069.6|12
1651636500000|2022-05-04 03:55:00|27084.1|27077.1|27091.6|27084.6|27091.6|27084.6|27084.1|27077.1|7
1651636800000|2022-05-04 04:00:00|27094.1|27087.1|27099.1|27092.1|27106.6|27099.6|27094.1|27087.1|33
1651637100000|2022-05-04 04:05:00|27101.6|27094.6|27099.1|27092.1|27101.6|27094.6|27096.6|27089.6|15
1651637400000|2022-05-04 04:10:00|27096.6|27089.6|27101.6|27094.6|27106.6|27099.6|27091.6|27084.6|44
1651637700000|2022-05-04 04:15:00|27096.6|27089.6|27109.1|27102.1|27111.6|27104.6|27096.6|27089.6|14
1651638000000|2022-05-04 04:20:00|27111.6|27104.6|27114.1|27107.1|27116.6|27109.6|27111.6|27104.6|13
1651638300000|2022-05-04 04:25:00|27111.6|27104.6|27111.6|27104.6|27111.6|27104.6|27111.6|27104.6|4
1651638600000|2022-05-04 04:30:00|27116.6|27109.6|27124.1|27117.1|27131.6|27124.6|27116.6|27109.6|57
1651638900000|2022-05-04 04:35:00|27126.6|27119.6|27139.1|27132.1|27141.6|27134.6|27126.6|27119.6|17
1651639200000|2022-05-04 04:40:00|27141.6|27134.6|27139.1|27132.1|27141.6|27134.6|27136.6|27129.6|12
1651639500000|2022-05-04 04:45:00|27136.6|27129.6|27126.6|27119.6|27139.1|27132.1|27126.6|27119.6|21
1651639800000|2022-05-04 04:50:00|27121.6|27114.6|27119.1|27112.1|27126.6|27119.6|27116.6|27109.6|20
1651640100000|2022-05-04 04:55:00|27116.6|27109.6|27119.1|27112.1|27119.1|27112.1|27116.6|27109.6|2
1651640400000|2022-05-04 05:00:00|27116.6|27109.6|27116.6|27109.6|27121.6|27114.6|27111.6|27104.6|24
1651640700000|2022-05-04 05:05:00|27111.6|27104.6|27126.6|27119.6|27126.6|27119.6|27111.6|27104.6|9
1651641000000|2022-05-04 05:10:00|27121.6|27114.6|27129.1|27122.1|27136.6|27129.6|27121.6|27114.6|34
1651641300000|2022-05-04 05:15:00|27126.6|27119.6|27124.1|27117.1|27134.1|27127.1|27121.6|27114.6|11
1651641600000|2022-05-04 05:20:00|27121.6|27114.6|27109.1|27102.1|27126.6|27119.6|27106.6|27099.6|67
1651641900000|2022-05-04 05:25:00|27111.6|27104.6|27114.1|27107.1|27116.6|27109.6|27104.1|27097.1|30
1651642200000|2022-05-04 05:30:00|27116.6|27109.6|27106.6|27099.6|27124.1|27117.1|27096.6|27089.6|47
1651642500000|2022-05-04 05:35:00|27104.1|27097.1|27106.6|27099.6|27109.1|27102.1|27099.1|27092.1|7
1651642800000|2022-05-04 05:40:00|27109.1|27102.1|27116.6|27109.6|27116.6|27109.6|27106.6|27099.6|15
1651643100000|2022-05-04 05:45:00|27119.1|27112.1|27119.1|27112.1|27121.6|27114.6|27106.6|27099.6|37
1651643400000|2022-05-04 05:50:00|27116.6|27109.6|27124.1|27117.1|27126.6|27119.6|27111.6|27104.6|15
1651643700000|2022-05-04 05:55:00|27126.6|27119.6|27116.6|27109.6|27131.6|27124.6|27116.6|27109.6|32
1651644000000|2022-05-04 06:00:00|27111.6|27104.6|27109.1|27102.1|27121.6|27114.6|27106.6|27099.6|59
1651644300000|2022-05-04 06:05:00|27106.6|27099.6|27129.1|27122.1|27141.6|27134.6|27101.6|27094.6|41
1651644600000|2022-05-04 06:10:00|27126.6|27119.6|27136.6|27129.6|27139.1|27132.1|27126.6|27119.6|30
1651644900000|2022-05-04 06:15:00|27141.6|27134.6|27161.6|27154.6|27161.6|27154.6|27131.6|27124.6|86
1651645200000|2022-05-04 06:20:00|27159.1|27152.1|27139.1|27132.1|27161.6|27154.6|27139.1|27132.1|49
1651645500000|2022-05-04 06:25:00|27136.6|27129.6|27124.1|27117.1|27136.6|27129.6|27119.1|27112.1|69
1651645800000|2022-05-04 06:30:00|27126.6|27119.6|27126.6|27119.6|27129.1|27122.1|27121.6|27114.6|9
1651646100000|2022-05-04 06:35:00|27124.1|27117.1|27129.1|27122.1|27129.1|27122.1|27116.6|27109.6|28
1651646400000|2022-05-04 06:40:00|27126.6|27119.6|27129.1|27122.1|27129.1|27122.1|27124.1|27117.1|6
1651646700000|2022-05-04 06:45:00|27126.6|27119.6|27106.6|27099.6|27126.6|27119.6|27104.1|27097.1|106
1651647000000|2022-05-04 06:50:00|27104.1|27097.1|27104.1|27097.1|27111.6|27104.6|27096.6|27089.6|29
1651647300000|2022-05-04 06:55:00|27106.6|27099.6|27104.1|27097.1|27111.6|27104.6|27101.6|27094.6|35
1651647600000|2022-05-04 07:00:00|27106.6|27099.6|27116.6|27109.6|27126.6|27119.6|27086.6|27079.6|175
1651647900000|2022-05-04 07:05:00|27119.1|27112.1|27129.1|27122.1|27131.6|27124.6|27111.6|27104.6|111
1651648200000|2022-05-04 07:10:00|27131.6|27124.6|27094.1|27087.1|27136.6|27129.6|27086.6|27079.6|55
1651648500000|2022-05-04 07:15:00|27096.6|27089.6|27074.1|27067.1|27099.1|27092.1|27061.6|27054.6|61
1651648800000|2022-05-04 07:20:00|27076.6|27069.6|27054.1|27047.1|27079.1|27072.1|27046.6|27039.6|57
1651649100000|2022-05-04 07:25:00|27051.6|27044.6|27061.6|27054.6|27064.1|27057.1|27031.6|27024.6|66
1651649400000|2022-05-04 07:30:00|27064.1|27057.1|27036.6|27029.6|27064.1|27057.1|27031.6|27024.6|87
1651649700000|2022-05-04 07:35:00|27031.6|27024.6|27046.6|27039.6|27051.6|27044.6|27021.6|27014.6|65
1651650000000|2022-05-04 07:40:00|27049.1|27042.1|27061.6|27054.6|27061.6|27054.6|27039.1|27032.1|44
1651650300000|2022-05-04 07:45:00|27064.1|27057.1|27071.6|27064.6|27076.6|27069.6|27061.6|27054.6|37
1651650600000|2022-05-04 07:50:00|27074.1|27067.1|27076.6|27069.6|27086.6|27079.6|27064.1|27057.1|126
1651650900000|2022-05-04 07:55:00|27074.1|27067.1|27069.1|27062.1|27076.6|27069.6|27064.1|27057.1|19
1651651200000|2022-05-04 08:00:00|27071.6|27064.6|27059.1|27052.1|27079.1|27072.1|27059.1|27052.1|35
1651651500000|2022-05-04 08:05:00|27056.6|27049.6|27071.6|27064.6|27081.6|27074.6|27049.1|27042.1|31
1651651800000|2022-05-04 08:10:00|27074.1|27067.1|27074.1|27067.1|27081.6|27074.6|27061.6|27054.6|29
1651652100000|2022-05-04 08:15:00|27071.6|27064.6|27056.6|27049.6|27074.1|27067.1|27056.6|27049.6|7
1651652400000|2022-05-04 08:20:00|27054.1|27047.1|27051.6|27044.6|27056.6|27049.6|27044.1|27037.1|52
1651652700000|2022-05-04 08:25:00|27049.1|27042.1|27071.6|27064.6|27071.6|27064.6|27049.1|27042.1|27
1651653000000|2022-05-04 08:30:00|27069.1|27062.1|27056.6|27049.6|27071.6|27064.6|27041.6|27034.6|23
1651653300000|2022-05-04 08:35:00|27054.1|27047.1|27059.1|27052.1|27061.6|27054.6|27046.6|27039.6|13
1651653600000|2022-05-04 08:40:00|27056.6|27049.6|27061.6|27054.6|27061.6|27054.6|27051.6|27044.6|13
1651653900000|2022-05-04 08:45:00|27059.1|27052.1|27066.6|27059.6|27074.1|27067.1|27054.1|27047.1|43
1651654200000|2022-05-04 08:50:00|27069.1|27062.1|27066.6|27059.6|27076.6|27069.6|27061.6|27054.6|38
1651654500000|2022-05-04 08:55:00|27069.1|27062.1|27066.6|27059.6|27076.6|27069.6|27064.1|27057.1|29
1651654800000|2022-05-04 09:00:00|27064.1|27057.1|27031.6|27024.6|27071.6|27064.6|27026.6|27019.6|93
1651655100000|2022-05-04 09:05:00|27034.1|27027.1|27031.6|27024.6|27046.6|27039.6|27021.6|27014.6|35
1651655400000|2022-05-04 09:10:00|27029.1|27022.1|27026.6|27019.6|27031.6|27024.6|27016.6|27009.6|262
1651655700000|2022-05-04 09:15:00|27024.1|27017.1|27011.6|27004.6|27026.6|27019.6|27011.6|27004.6|103
1651656000000|2022-05-04 09:20:00|27006.6|26999.6|27014.1|27007.1|27014.1|27007.1|26986.6|26979.6|127
1651656300000|2022-05-04 09:25:00|27011.6|27004.6|27024.1|27017.1|27026.6|27019.6|27011.6|27004.6|31
1651656600000|2022-05-04 09:30:00|27026.6|27019.6|27026.6|27019.6|27029.1|27022.1|27016.6|27009.6|30
1651656900000|2022-05-04 09:35:00|27024.1|27017.1|27024.1|27017.1|27026.6|27019.6|27021.6|27014.6|14
1651657200000|2022-05-04 09:40:00|27021.6|27014.6|27029.1|27022.1|27039.1|27032.1|27021.6|27014.6|59
1651657500000|2022-05-04 09:45:00|27031.6|27024.6|27021.6|27014.6|27031.6|27024.6|27019.1|27012.1|72
1651657800000|2022-05-04 09:50:00|27016.6|27009.6|27031.6|27024.6|27034.1|27027.1|27016.6|27009.6|22
1651658100000|2022-05-04 09:55:00|27034.1|27027.1|27041.6|27034.6|27046.6|27039.6|27031.6|27024.6|88
1651658400000|2022-05-04 10:00:00|27046.6|27039.6|27049.1|27042.1|27054.1|27047.1|27041.6|27034.6|39
1651658700000|2022-05-04 10:05:00|27051.6|27044.6|27054.1|27047.1|27054.1|27047.1|27041.6|27034.6|22
1651659000000|2022-05-04 10:10:00|27051.6|27044.6|27044.1|27037.1|27051.6|27044.6|27041.6|27034.6|24
1651659300000|2022-05-04 10:15:00|27046.6|27039.6|27051.6|27044.6|27051.6|27044.6|27039.1|27032.1|20
1651659600000|2022-05-04 10:20:00|27054.1|27047.1|27041.6|27034.6|27054.1|27047.1|27039.1|27032.1|15
1651659900000|2022-05-04 10:25:00|27044.1|27037.1|27026.6|27019.6|27044.1|27037.1|27026.6|27019.6|30
1651660200000|2022-05-04 10:30:00|27031.6|27024.6|27036.6|27029.6|27046.6|27039.6|27031.6|27024.6|27
1651660500000|2022-05-04 10:35:00|27039.1|27032.1|27041.6|27034.6|27046.6|27039.6|27031.6|27024.6|23
1651660800000|2022-05-04 10:40:00|27039.1|27032.1|27049.1|27042.1|27051.6|27044.6|27036.6|27029.6|34
1651661100000|2022-05-04 10:45:00|27051.6|27044.6|27049.1|27042.1|27056.6|27049.6|27041.6|27034.6|33
1651661400000|2022-05-04 10:50:00|27046.6|27039.6|27054.1|27047.1|27054.1|27047.1|27046.6|27039.6|34
1651661700000|2022-05-04 10:55:00|27051.6|27044.6|27049.1|27042.1|27064.1|27057.1|27046.6|27039.6|69
1651662000000|2022-05-04 11:00:00|27046.6|27039.6|27036.6|27029.6|27054.1|27047.1|27036.6|27029.6|64
1651662300000|2022-05-04 11:05:00|27034.1|27027.1|27034.1|27027.1|27039.1|27032.1|27031.6|27024.6|27
1651662600000|2022-05-04 11:10:00|27031.6|27024.6|27041.6|27034.6|27046.6|27039.6|27031.6|27024.6|30
1651662900000|2022-05-04 11:15:00|27044.1|27037.1|27046.6|27039.6|27054.1|27047.1|27044.1|27037.1|62
1651663200000|2022-05-04 11:20:00|27049.1|27042.1|27061.6|27054.6|27069.1|27062.1|27041.6|27034.6|41
1651663500000|2022-05-04 11:25:00|27064.1|27057.1|27059.1|27052.1|27066.6|27059.6|27056.6|27049.6|73
1651663800000|2022-05-04 11:30:00|27061.6|27054.6|27061.6|27054.6|27066.6|27059.6|27056.6|27049.6|23
1651664100000|2022-05-04 11:35:00|27056.6|27049.6|27066.6|27059.6|27071.6|27064.6|27049.1|27042.1|81
1651664400000|2022-05-04 11:40:00|27064.1|27057.1|27056.6|27049.6|27066.6|27059.6|27056.6|27049.6|42
1651664700000|2022-05-04 11:45:00|27059.1|27052.1|27061.6|27054.6|27066.6|27059.6|27056.6|27049.6|34
1651665000000|2022-05-04 11:50:00|27064.1|27057.1|27051.6|27044.6|27066.6|27059.6|27046.6|27039.6|51
1651665300000|2022-05-04 11:55:00|27049.1|27042.1|27051.6|27044.6|27051.6|27044.6|27046.6|27039.6|27
1651665600000|2022-05-04 12:00:00|27049.1|27042.1|27046.6|27039.6|27051.6|27044.6|27041.6|27034.6|83
1651665900000|2022-05-04 12:05:00|27049.1|27042.1|27051.6|27044.6|27051.6|27044.6|27046.6|27039.6|41
1651666200000|2022-05-04 12:10:00|27049.1|27042.1|27059.1|27052.1|27059.1|27052.1|27041.6|27034.6|106
1651666500000|2022-05-04 12:15:00|27056.6|27049.6|27059.1|27052.1|27061.6|27054.6|27046.6|27039.6|82
1651666800000|2022-05-04 12:20:00|27056.6|27049.6|27049.1|27042.1|27061.6|27054.6|27046.6|27039.6|136
1651667100000|2022-05-04 12:25:00|27046.6|27039.6|27056.6|27049.6|27061.6|27054.6|27046.6|27039.6|76
1651667400000|2022-05-04 12:30:00|27061.6|27054.6|27046.6|27039.6|27066.6|27059.6|27044.1|27037.1|111
1651667700000|2022-05-04 12:35:00|27044.1|27037.1|27031.6|27024.6|27051.6|27044.6|27031.6|27024.6|77
1651668000000|2022-05-04 12:40:00|27034.1|27027.1|27041.6|27034.6|27046.6|27039.6|27026.6|27019.6|84
1651668300000|2022-05-04 12:45:00|27044.1|27037.1|27036.6|27029.6|27046.6|27039.6|27036.6|27029.6|39
1651668600000|2022-05-04 12:50:00|27041.6|27034.6|27024.1|27017.1|27041.6|27034.6|27021.6|27014.6|174
1651668900000|2022-05-04 12:55:00|27021.6|27014.6|27024.1|27017.1|27031.6|27024.6|27019.1|27012.1|19
1651669200000|2022-05-04 13:00:00|27021.6|27014.6|27031.6|27024.6|27031.6|27024.6|27016.6|27009.6|10
1651669500000|2022-05-04 13:05:00|27029.1|27022.1|27046.6|27039.6|27054.1|27047.1|27026.6|27019.6|55
1651669800000|2022-05-04 13:10:00|27041.6|27034.6|27031.6|27024.6|27044.1|27037.1|27029.1|27022.1|32
1651670100000|2022-05-04 13:15:00|27036.6|27029.6|27041.6|27034.6|27046.6|27039.6|27034.1|27027.1|28
1651670400000|2022-05-04 13:20:00|27044.1|27037.1|27046.6|27039.6|27051.6|27044.6|27044.1|27037.1|24
1651670700000|2022-05-04 13:25:00|27051.6|27044.6|27031.6|27024.6|27061.6|27054.6|27031.6|27024.6|119
1651671000000|2022-05-04 13:30:00|27036.6|27029.6|26989.1|26982.1|27041.6|27034.6|26981.6|26974.6|505
1651671300000|2022-05-04 13:35:00|26986.6|26979.6|26981.6|26974.6|27004.1|26997.1|26981.6|26974.6|310
1651671600000|2022-05-04 13:40:00|26976.6|26969.6|26986.6|26979.6|27004.1|26997.1|26971.6|26964.6|201
1651671900000|2022-05-04 13:45:00|26989.1|26982.1|26991.6|26984.6|27001.6|26994.6|26966.6|26959.6|222
1651672200000|2022-05-04 13:50:00|26989.1|26982.1|26961.6|26954.6|26996.6|26989.6|26961.6|26954.6|186
1651672500000|2022-05-04 13:55:00|26956.6|26949.6|26949.1|26942.1|26979.1|26972.1|26946.6|26939.6|61
1651672800000|2022-05-04 14:00:00|26946.6|26939.6|26931.6|26924.6|26959.1|26952.1|26931.6|26924.6|172
1651673100000|2022-05-04 14:05:00|26934.1|26927.1|26911.6|26904.6|26936.6|26929.6|26899.1|26892.1|189
1651673400000|2022-05-04 14:10:00|26914.1|26907.1|26889.1|26882.1|26929.1|26922.1|26886.6|26879.6|107
1651673700000|2022-05-04 14:15:00|26886.6|26879.6|26871.6|26864.6|26886.6|26879.6|26861.6|26854.6|368
1651674000000|2022-05-04 14:20:00|26869.1|26862.1|26884.1|26877.1|26901.6|26894.6|26866.6|26859.6|129
1651674300000|2022-05-04 14:25:00|26886.6|26879.6|26896.6|26889.6|26899.1|26892.1|26876.6|26869.6|280
1651674600000|2022-05-04 14:30:00|26899.1|26892.1|26869.1|26862.1|26909.1|26902.1|26861.6|26854.6|167
1651674900000|2022-05-04 14:35:00|26866.6|26859.6|26889.1|26882.1|26894.1|26887.1|26866.6|26859.6|180
1651675200000|2022-05-04 14:40:00|26891.6|26884.6|26884.1|26877.1|26896.6|26889.6|26876.6|26869.6|108
1651675500000|2022-05-04 14:45:00|26886.6|26879.6|26894.1|26887.1|26909.1|26902.1|26884.1|26877.1|91
1651675800000|2022-05-04 14:50:00|26896.6|26889.6|26876.6|26869.6|26896.6|26889.6|26869.1|26862.1|113
1651676100000|2022-05-04 14:55:00|26874.1|26867.1|26871.6|26864.6|26881.6|26874.6|26856.6|26849.6|64
1651676400000|2022-05-04 15:00:00|26869.1|26862.1|26841.6|26834.6|26881.6|26874.6|26841.6|26834.6|178
1651676700000|2022-05-04 15:05:00|26846.6|26839.6|26841.6|26834.6|26846.6|26839.6|26826.6|26819.6|181
1651677000000|2022-05-04 15:10:00|26844.1|26837.1|26811.6|26804.6|26846.6|26839.6|26806.6|26799.6|108
1651677300000|2022-05-04 15:15:00|26814.1|26807.1|26826.6|26819.6|26826.6|26819.6|26806.6|26799.6|94
1651677600000|2022-05-04 15:20:00|26824.1|26817.1|26831.6|26824.6|26836.6|26829.6|26821.6|26814.6|122
1651677900000|2022-05-04 15:25:00|26829.1|26822.1|26816.6|26809.6|26836.6|26829.6|26811.6|26804.6|157
1651678200000|2022-05-04 15:30:00|26819.1|26812.1|26791.6|26784.6|26821.6|26814.6|26786.6|26779.6|237
1651678500000|2022-05-04 15:35:00|26796.6|26789.6|26821.6|26814.6|26821.6|26814.6|26791.6|26784.6|181
1651678800000|2022-05-04 15:40:00|26819.1|26812.1|26821.6|26814.6|26831.6|26824.6|26816.6|26809.6|276
1651679100000|2022-05-04 15:45:00|26824.1|26817.1|26851.6|26844.6|26851.6|26844.6|26821.6|26814.6|139
1651679400000|2022-05-04 15:50:00|26846.6|26839.6|26869.1|26862.1|26871.6|26864.6|26841.6|26834.6|106
1651679700000|2022-05-04 15:55:00|26871.6|26864.6|26866.6|26859.6|26881.6|26874.6|26854.1|26847.1|57
1651680000000|2022-05-04 16:00:00|26869.1|26862.1|26854.1|26847.1|26874.1|26867.1|26851.6|26844.6|24
1651680300000|2022-05-04 16:05:00|26851.6|26844.6|26879.1|26872.1|26884.1|26877.1|26851.6|26844.6|45
1651680600000|2022-05-04 16:10:00|26876.6|26869.6|26871.6|26864.6|26879.1|26872.1|26859.1|26852.1|18
1651680900000|2022-05-04 16:15:00|26874.1|26867.1|26889.1|26882.1|26894.1|26887.1|26859.1|26852.1|55
1651681200000|2022-05-04 16:20:00|26891.6|26884.6|26931.6|26924.6|26931.6|26924.6|26891.6|26884.6|46
1651681500000|2022-05-04 16:25:00|26929.1|26922.1|26951.6|26944.6|26954.1|26947.1|26921.6|26914.6|51
1651681800000|2022-05-04 16:30:00|26954.1|26947.1|26946.6|26939.6|26956.6|26949.6|26944.1|26937.1|24
1651682100000|2022-05-04 16:35:00|26949.1|26942.1|26966.6|26959.6|26971.6|26964.6|26946.6|26939.6|47
1651682400000|2022-05-04 16:40:00|26971.6|26964.6|26959.1|26952.1|26971.6|26964.6|26951.6|26944.6|39
1651682700000|2022-05-04 16:45:00|26956.6|26949.6|26951.6|26944.6|26961.6|26954.6|26944.1|26937.1|36
1651683000000|2022-05-04 16:50:00|26949.1|26942.1|26969.1|26962.1|26971.6|26964.6|26936.6|26929.6|29
1651683300000|2022-05-04 16:55:00|26966.6|26959.6|26976.6|26969.6|26981.6|26974.6|26954.1|26947.1|93
1651683600000|2022-05-04 17:00:00|26979.1|26972.1|26986.6|26979.6|26999.1|26992.1|26969.1|26962.1|151
1651683900000|2022-05-04 17:05:00|26984.1|26977.1|26964.1|26957.1|26986.6|26979.6|26956.6|26949.6|57
1651684200000|2022-05-04 17:10:00|26961.6|26954.6|26946.6|26939.6|26961.6|26954.6|26929.1|26922.1|28
1651684500000|2022-05-04 17:15:00|26949.1|26942.1|26961.6|26954.6|26961.6|26954.6|26946.6|26939.6|20
1651684800000|2022-05-04 17:20:00|26964.1|26957.1|26969.1|26962.1|26974.1|26967.1|26951.6|26944.6|38
1651685100000|2022-05-04 17:25:00|26971.6|26964.6|26956.6|26949.6|26974.1|26967.1|26954.1|26947.1|27
1651685400000|2022-05-04 17:30:00|26954.1|26947.1|26976.6|26969.6|26976.6|26969.6|26941.6|26934.6|36
1651685700000|2022-05-04 17:35:00|26979.1|26972.1|26956.6|26949.6|26984.1|26977.1|26944.1|26937.1|43
1651686000000|2022-05-04 17:40:00|26954.1|26947.1|26971.6|26964.6|26974.1|26967.1|26949.1|26942.1|5
1651686300000|2022-05-04 17:45:00|26969.1|26962.1|26956.6|26949.6|26971.6|26964.6|26956.6|26949.6|13
1651686600000|2022-05-04 17:50:00|26954.1|26947.1|26961.6|26954.6|26961.6|26954.6|26946.6|26939.6|40
1651686900000|2022-05-04 17:55:00|26959.1|26952.1|26984.1|26977.1|27011.6|27004.6|26951.6|26944.6|111
1651687200000|2022-05-04 18:00:00|26981.6|26974.6|27006.6|26999.6|27031.6|27024.6|26956.6|26949.6|424
1651687500000|2022-05-04 18:05:00|27009.1|27002.1|26956.6|26949.6|27026.6|27019.6|26911.6|26904.6|190
1651687800000|2022-05-04 18:10:00|26959.1|26952.1|26959.1|26952.1|26991.6|26984.6|26939.1|26932.1|104
1651688100000|2022-05-04 18:15:00|26956.6|26949.6|26914.1|26907.1|26964.1|26957.1|26901.6|26894.6|95
1651688400000|2022-05-04 18:20:00|26911.6|26904.6|26924.1|26917.1|26939.1|26932.1|26866.6|26859.6|194
1651688700000|2022-05-04 18:25:00|26921.6|26914.6|26994.1|26987.1|27016.6|27009.6|26914.1|26907.1|128
1651689000000|2022-05-04 18:30:00|26996.6|26989.6|26829.1|26822.1|27009.1|27002.1|26824.1|26817.1|602
1651689300000|2022-05-04 18:35:00|26826.6|26819.6|26901.6|26894.6|26919.1|26912.1|26811.6|26804.6|417
1651689600000|2022-05-04 18:40:00|26899.1|26892.1|26996.6|26989.6|27029.1|27022.1|26879.1|26872.1|271
1651689900000|2022-05-04 18:45:00|26999.1|26992.1|27069.1|27062.1|27121.6|27114.6|26999.1|26992.1|527
1651690200000|2022-05-04 18:50:00|27066.6|27059.6|27134.1|27127.1|27141.6|27134.6|27064.1|27057.1|461
1651690500000|2022-05-04 18:55:00|27131.6|27124.6|27141.6|27134.6|27161.6|27154.6|27104.1|27097.1|928
1651690800000|2022-05-04 19:00:00|27144.1|27137.1|27181.6|27174.6|27216.6|27209.6|27141.6|27134.6|539
1651691100000|2022-05-04 19:05:00|27184.1|27177.1|27229.1|27222.1|27234.1|27227.1|27164.1|27157.1|335
1651691400000|2022-05-04 19:10:00|27231.6|27224.6|27274.1|27267.1|27294.1|27287.1|27226.6|27219.6|407
1651691700000|2022-05-04 19:15:00|27271.6|27264.6|27274.1|27267.1|27329.1|27322.1|27259.1|27252.1|238
1651692000000|2022-05-04 19:20:00|27271.6|27264.6|27319.1|27312.1|27321.6|27314.6|27271.6|27264.6|197
1651692300000|2022-05-04 19:25:00|27316.6|27309.6|27334.1|27327.1|27344.1|27337.1|27314.1|27307.1|145
1651692600000|2022-05-04 19:30:00|27336.6|27329.6|27411.6|27404.6|27416.6|27409.6|27331.6|27324.6|415
1651692900000|2022-05-04 19:35:00|27409.1|27402.1|27421.6|27414.6|27431.6|27424.6|27381.6|27374.6|302
1651693200000|2022-05-04 19:40:00|27419.1|27412.1|27424.1|27417.1|27431.6|27424.6|27371.6|27364.6|323
1651693500000|2022-05-04 19:45:00|27421.6|27414.6|27446.6|27439.6|27446.6|27439.6|27399.1|27392.1|253
1651693800000|2022-05-04 19:50:00|27454.1|27447.1|27459.1|27452.1|27486.6|27479.6|27441.6|27434.6|484
1651694100000|2022-05-04 19:55:00|27456.6|27449.6|27439.1|27432.1|27466.6|27459.6|27399.1|27392.1|682
1651694400000|2022-05-04 20:00:00|27441.6|27434.6|27436.6|27429.6|27449.1|27442.1|27429.1|27422.1|69
1651694700000|2022-05-04 20:05:00|27434.1|27427.1|27446.6|27439.6|27451.6|27444.6|27434.1|27427.1|64
1651695000000|2022-05-04 20:10:00|27444.1|27437.1|27429.1|27422.1|27446.6|27439.6|27424.1|27417.1|171
1651695300000|2022-05-04 20:15:00|27426.6|27419.6|27434.1|27427.1|27434.1|27427.1|27426.6|27419.6|43
1651695600000|2022-05-04 20:20:00|27431.6|27424.6|27439.1|27432.1|27441.6|27434.6|27431.6|27424.6|15
1651695900000|2022-05-04 20:25:00|27431.6|27424.6|27429.1|27422.1|27439.1|27432.1|27429.1|27422.1|50
1651696200000|2022-05-04 20:30:00|27431.6|27424.6|27429.1|27422.1|27431.6|27424.6|27421.6|27414.6|3
1651696500000|2022-05-04 20:35:00|27426.6|27419.6|27424.1|27417.1|27429.1|27422.1|27424.1|27417.1|4
1651696800000|2022-05-04 20:40:00|27421.6|27414.6|27416.6|27409.6|27421.6|27414.6|27416.6|27409.6|8
1651697100000|2022-05-04 20:45:00|27411.6|27404.6|27401.6|27394.6|27416.6|27409.6|27401.6|27394.6|64
1651697400000|2022-05-04 20:50:00|27404.1|27397.1|27391.6|27384.6|27406.6|27399.6|27391.6|27384.6|84
1651697700000|2022-05-04 20:55:00|27396.6|27389.6|27390.6|27375.6|27421.6|27414.6|27389.1|27375.6|73
1651698000000|2022-05-04 21:00:00|27393.1|27378.1|27385.6|27370.6|27400.6|27385.6|27380.6|27365.6|2
1651698300000|2022-05-04 21:05:00|27360.6|27345.6|27363.1|27348.1|27363.1|27348.1|27360.6|27345.6|10
1651698600000|2022-05-04 21:10:00|27375.6|27360.6|27378.1|27363.1|27378.1|27363.1|27375.6|27360.6|1
1651698900000|2022-05-04 21:15:00|27383.8|27353.8|27385.9|27355.9|27386.5|27356.5|27383.8|27353.8|12350
1651699200000|2022-05-04 21:20:00|27386.2|27356.2|27383.8|27353.8|27386.7|27356.7|27383.1|27353.1|0
1651699500000|2022-05-04 21:25:00|27383.6|27353.6|27387.6|27357.6|27388.1|27358.1|27382.3|27352.3|0
1651699800000|2022-05-04 21:30:00|27388.2|27358.2|27387.9|27357.9|27388.8|27358.8|27387.3|27357.3|0
1651700100000|2022-05-04 21:35:00|27388.1|27358.1|27388.8|27358.8|27388.8|27358.8|27387.3|27357.3|0
1651700400000|2022-05-04 21:40:00|27388.5|27358.5|27385|27355|27388.7|27358.7|27385|27355|0
1651700700000|2022-05-04 21:45:00|27385.2|27355.2|27387.2|27357.2|27388.2|27358.2|27385.2|27355.2|0
1651701000000|2022-05-04 21:50:00|27387.5|27357.5|27385.7|27355.7|27388|27358|27385.6|27355.6|0
1651701300000|2022-05-04 21:55:00|27385.6|27355.6|27384.7|27354.7|27385.9|27355.9|27383.6|27353.6|0
1651701600000|2022-05-04 22:00:00|27389|27359|27420.6|27405.6|27425.6|27410.6|27381.1|27351.1|9
1651701900000|2022-05-04 22:05:00|27423.1|27408.1|27418.1|27403.1|27423.1|27408.1|27418.1|27403.1|1
1651702200000|2022-05-04 22:10:00|27420.6|27405.6|27443.1|27428.1|27443.1|27428.1|27420.6|27405.6|7
1651702500000|2022-05-04 22:15:00|27445.6|27430.6|27453.1|27438.1|27455.6|27440.6|27445.6|27430.6|7
1651702800000|2022-05-04 22:20:00|27455.6|27440.6|27470.6|27455.6|27475.6|27460.6|27455.6|27440.6|48
1651703100000|2022-05-04 22:25:00|27468.1|27453.1|27448.1|27433.1|27470.6|27455.6|27448.1|27433.1|19
1651703400000|2022-05-04 22:30:00|27445.6|27430.6|27438.1|27423.1|27445.6|27430.6|27438.1|27423.1|3
1651703700000|2022-05-04 22:35:00|27435.6|27420.6|27435.6|27420.6|27438.1|27423.1|27430.6|27415.6|7
1651704000000|2022-05-04 22:40:00|27433.1|27418.1|27433.1|27418.1|27435.6|27420.6|27430.6|27415.6|16
1651704300000|2022-05-04 22:45:00|27435.6|27420.6|27428.1|27413.1|27438.1|27423.1|27420.6|27405.6|28
1651704600000|2022-05-04 22:50:00|27430.6|27415.6|27425.6|27410.6|27430.6|27415.6|27420.6|27405.6|13
1651704900000|2022-05-04 22:55:00|27420.6|27405.6|27410.6|27395.6|27423.1|27408.1|27410.6|27395.6|9
1651705200000|2022-05-04 23:00:00|27413.1|27398.1|27415.6|27400.6|27415.6|27400.6|27410.6|27395.6|7
1651705500000|2022-05-04 23:05:00|27410.6|27395.6|27415.6|27400.6|27415.6|27400.6|27410.6|27395.6|4
1651705800000|2022-05-04 23:10:00|27418.1|27403.1|27415.6|27400.6|27418.1|27403.1|27415.6|27400.6|4
1651706100000|2022-05-04 23:15:00|27413.1|27398.1|27418.1|27403.1|27418.1|27403.1|27413.1|27398.1|0
1651706400000|2022-05-04 23:20:00|27415.6|27400.6|27415.6|27400.6|27418.1|27403.1|27413.1|27398.1|13
1651706700000|2022-05-04 23:25:00|27413.1|27398.1|27413.1|27398.1|27413.1|27398.1|27410.6|27395.6|5
1651707000000|2022-05-04 23:30:00|27410.6|27395.6|27396.6|27389.6|27415.6|27407.1|27396.6|27389.6|50
1651707300000|2022-05-04 23:35:00|27394.1|27387.1|27366.6|27359.6|27394.1|27387.1|27366.6|27359.6|116
1651707600000|2022-05-04 23:40:00|27361.6|27354.6|27379.1|27372.1|27384.1|27377.1|27361.6|27354.6|54
1651707900000|2022-05-04 23:45:00|27376.6|27369.6|27369.1|27362.1|27379.1|27372.1|27361.6|27354.6|41
1651708200000|2022-05-04 23:50:00|27371.6|27364.6|27406.6|27399.6|27416.6|27409.6|27371.6|27364.6|55
1651708500000|2022-05-04 23:55:00|27404.1|27397.1|27416.6|27409.6|27421.6|27414.6|27401.6|27394.6|19
1651708800000|2022-05-05 00:00:00|27419.1|27412.1|27394.1|27387.1|27436.6|27429.6|27394.1|27387.1|53
1651709100000|2022-05-05 00:05:00|27389.1|27382.1|27371.6|27364.6|27389.1|27382.1|27366.6|27359.6|51
1651709400000|2022-05-05 00:10:00|27369.1|27362.1|27364.1|27357.1|27369.1|27362.1|27351.6|27344.6|48
1651709700000|2022-05-05 00:15:00|27366.6|27359.6|27369.1|27362.1|27371.6|27364.6|27356.6|27349.6|22
1651710000000|2022-05-05 00:20:00|27371.6|27364.6|27409.1|27402.1|27416.6|27409.6|27369.1|27362.1|107
1651710300000|2022-05-05 00:25:00|27411.6|27404.6|27394.1|27387.1|27421.6|27414.6|27386.6|27379.6|73
1651710600000|2022-05-05 00:30:00|27396.6|27389.6|27416.6|27409.6|27416.6|27409.6|27394.1|27387.1|21
1651710900000|2022-05-05 00:35:00|27414.1|27407.1|27419.1|27412.1|27421.6|27414.6|27409.1|27402.1|50
1651711200000|2022-05-05 00:40:00|27421.6|27414.6|27419.1|27412.1|27426.6|27419.6|27416.6|27409.6|51
1651711500000|2022-05-05 00:45:00|27421.6|27414.6|27431.6|27424.6|27431.6|27424.6|27421.6|27414.6|22
1651711800000|2022-05-05 00:50:00|27429.1|27422.1|27431.6|27424.6|27431.6|27424.6|27424.1|27417.1|17
1651712100000|2022-05-05 00:55:00|27426.6|27419.6|27429.1|27422.1|27431.6|27424.6|27419.1|27412.1|13
1651712400000|2022-05-05 01:00:00|27426.6|27419.6|27441.6|27434.6|27446.6|27439.6|27426.6|27419.6|44
1651712700000|2022-05-05 01:05:00|27444.1|27437.1|27446.6|27439.6|27451.6|27444.6|27434.1|27427.1|61
1651713000000|2022-05-05 01:10:00|27441.6|27434.6|27426.6|27419.6|27441.6|27434.6|27426.6|27419.6|13
1651713300000|2022-05-05 01:15:00|27424.1|27417.1|27414.1|27407.1|27429.1|27422.1|27404.1|27397.1|20
1651713600000|2022-05-05 01:20:00|27411.6|27404.6|27421.6|27414.6|27421.6|27414.6|27399.1|27392.1|36
1651713900000|2022-05-05 01:25:00|27426.6|27419.6|27414.1|27407.1|27426.6|27419.6|27409.1|27402.1|166
1651714200000|2022-05-05 01:30:00|27409.1|27402.1|27411.6|27404.6|27421.6|27414.6|27404.1|27397.1|41
1651714500000|2022-05-05 01:35:00|27406.6|27399.6|27414.1|27407.1|27414.1|27407.1|27404.1|27397.1|10044
1651714800000|2022-05-05 01:40:00|27411.6|27404.6|27376.6|27369.6|27416.6|27409.6|27371.6|27364.6|99
1651715100000|2022-05-05 01:45:00|27384.1|27377.1|27366.6|27359.6|27384.1|27377.1|27364.1|27357.1|93
1651715400000|2022-05-05 01:50:00|27364.1|27357.1|27356.6|27349.6|27366.6|27359.6|27351.6|27344.6|138
1651715700000|2022-05-05 01:55:00|27351.6|27344.6|27359.1|27352.1|27366.6|27359.6|27346.6|27339.6|35
1651716000000|2022-05-05 02:00:00|27356.6|27349.6|27364.1|27357.1|27374.1|27367.1|27356.6|27349.6|49
1651716300000|2022-05-05 02:05:00|27366.6|27359.6|27371.6|27364.6|27379.1|27372.1|27364.1|27357.1|67
1651716600000|2022-05-05 02:10:00|27374.1|27367.1|27374.1|27367.1|27381.6|27374.6|27371.6|27364.6|36
1651716900000|2022-05-05 02:15:00|27376.6|27369.6|27374.1|27367.1|27381.6|27374.6|27371.6|27364.6|21
1651717200000|2022-05-05 02:20:00|27376.6|27369.6|27361.6|27354.6|27376.6|27369.6|27361.6|27354.6|43
1651717500000|2022-05-05 02:25:00|27359.1|27352.1|27366.6|27359.6|27366.6|27359.6|27356.6|27349.6|42
1651717800000|2022-05-05 02:30:00|27361.6|27354.6|27359.1|27352.1|27361.6|27354.6|27356.6|27349.6|27
1651718100000|2022-05-05 02:35:00|27356.6|27349.6|27354.1|27347.1|27356.6|27349.6|27351.6|27344.6|19
1651718400000|2022-05-05 02:40:00|27351.6|27344.6|27359.1|27352.1|27361.6|27354.6|27351.6|27344.6|12
1651718700000|2022-05-05 02:45:00|27356.6|27349.6|27361.6|27354.6|27366.6|27359.6|27356.6|27349.6|12
1651719000000|2022-05-05 02:50:00|27359.1|27352.1|27361.6|27354.6|27364.1|27357.1|27351.6|27344.6|71
1651719300000|2022-05-05 02:55:00|27359.1|27352.1|27341.6|27334.6|27361.6|27354.6|27339.1|27332.1|135
1651719600000|2022-05-05 03:00:00|27346.6|27339.6|27364.1|27357.1|27366.6|27359.6|27346.6|27339.6|89
1651719900000|2022-05-05 03:05:00|27366.6|27359.6|27381.6|27374.6|27381.6|27374.6|27361.6|27354.6|76
1651720200000|2022-05-05 03:10:00|27379.1|27372.1|27386.6|27379.6|27391.6|27384.6|27376.6|27369.6|66
1651720500000|2022-05-05 03:15:00|27389.1|27382.1|27401.6|27394.6|27401.6|27394.6|27386.6|27379.6|37
1651720800000|2022-05-05 03:20:00|27406.6|27399.6|27406.6|27399.6|27411.6|27404.6|27394.1|27387.1|69
1651721100000|2022-05-05 03:25:00|27404.1|27397.1|27416.6|27409.6|27416.6|27409.6|27401.6|27394.6|33
1651721400000|2022-05-05 03:30:00|27414.1|27407.1|27394.1|27387.1|27414.1|27407.1|27391.6|27384.6|22
1651721700000|2022-05-05 03:35:00|27396.6|27389.6|27399.1|27392.1|27406.6|27399.6|27394.1|27387.1|11
1651722000000|2022-05-05 03:40:00|27401.6|27394.6|27401.6|27394.6|27406.6|27399.6|27399.1|27392.1|4
1651722300000|2022-05-05 03:45:00|27404.1|27397.1|27404.1|27397.1|27404.1|27397.1|27401.6|27394.6|5
1651722600000|2022-05-05 03:50:00|27401.6|27394.6|27394.1|27387.1|27401.6|27394.6|27391.6|27384.6|10
1651722900000|2022-05-05 03:55:00|27396.6|27389.6|27401.6|27394.6|27406.6|27399.6|27396.6|27389.6|7
1651723200000|2022-05-05 04:00:00|27399.1|27392.1|27399.1|27392.1|27406.6|27399.6|27396.6|27389.6|8
1651723500000|2022-05-05 04:05:00|27396.6|27389.6|27399.1|27392.1|27399.1|27392.1|27396.6|27389.6|2
1651723800000|2022-05-05 04:10:00|27401.6|27394.6|27394.1|27387.1|27404.1|27397.1|27394.1|27387.1|14
1651724100000|2022-05-05 04:15:00|27396.6|27389.6|27414.1|27407.1|27419.1|27412.1|27396.6|27389.6|59
1651724400000|2022-05-05 04:20:00|27411.6|27404.6|27409.1|27402.1|27411.6|27404.6|27406.6|27399.6|20
1651724700000|2022-05-05 04:25:00|27411.6|27404.6|27416.6|27409.6|27419.1|27412.1|27406.6|27399.6|62
1651725000000|2022-05-05 04:30:00|27421.6|27414.6|27419.1|27412.1|27421.6|27414.6|27414.1|27407.1|22
1651725300000|2022-05-05 04:35:00|27421.6|27414.6|27426.6|27419.6|27426.6|27419.6|27416.6|27409.6|18
1651725600000|2022-05-05 04:40:00|27424.1|27417.1|27434.1|27427.1|27434.1|27427.1|27421.6|27414.6|12
1651725900000|2022-05-05 04:45:00|27426.6|27419.6|27434.1|27427.1|27436.6|27429.6|27426.6|27419.6|31
1651726200000|2022-05-05 04:50:00|27436.6|27429.6|27436.6|27429.6|27436.6|27429.6|27434.1|27427.1|7
1651726500000|2022-05-05 04:55:00|27434.1|27427.1|27439.1|27432.1|27441.6|27434.6|27431.6|27424.6|23
1651726800000|2022-05-05 05:00:00|27441.6|27434.6|27441.6|27434.6|27446.6|27439.6|27431.6|27424.6|42
1651727100000|2022-05-05 05:05:00|27436.6|27429.6|27426.6|27419.6|27439.1|27432.1|27421.6|27414.6|88
1651727400000|2022-05-05 05:10:00|27431.6|27424.6|27441.6|27434.6|27441.6|27434.6|27431.6|27424.6|28
1651727700000|2022-05-05 05:15:00|27444.1|27437.1|27449.1|27442.1|27451.6|27444.6|27441.6|27434.6|41
1651728000000|2022-05-05 05:20:00|27446.6|27439.6|27444.1|27437.1|27456.6|27449.6|27441.6|27434.6|48
1651728300000|2022-05-05 05:25:00|27441.6|27434.6|27439.1|27432.1|27446.6|27439.6|27436.6|27429.6|22
1651728600000|2022-05-05 05:30:00|27441.6|27434.6|27451.6|27444.6|27451.6|27444.6|27439.1|27432.1|32
1651728900000|2022-05-05 05:35:00|27454.1|27447.1|27444.1|27437.1|27456.6|27449.6|27444.1|27437.1|37
1651729200000|2022-05-05 05:40:00|27446.6|27439.6|27444.1|27437.1|27451.6|27444.6|27436.6|27429.6|21
1651729500000|2022-05-05 05:45:00|27446.6|27439.6|27426.6|27419.6|27446.6|27439.6|27416.6|27409.6|32
1651729800000|2022-05-05 05:50:00|27424.1|27417.1|27426.6|27419.6|27434.1|27427.1|27421.6|27414.6|25
1651730100000|2022-05-05 05:55:00|27429.1|27422.1|27441.6|27434.6|27451.6|27444.6|27429.1|27422.1|228
1651730400000|2022-05-05 06:00:00|27451.6|27444.6|27431.6|27424.6|27456.6|27449.6|27424.1|27417.1|117
1651730700000|2022-05-05 06:05:00|27429.1|27422.1|27426.6|27419.6|27439.1|27432.1|27424.1|27417.1|38
1651731000000|2022-05-05 06:10:00|27431.6|27424.6|27434.1|27427.1|27446.6|27439.6|27426.6|27419.6|56
1651731300000|2022-05-05 06:15:00|27431.6|27424.6|27444.1|27437.1|27444.1|27437.1|27429.1|27422.1|38
1651731600000|2022-05-05 06:20:00|27446.6|27439.6|27419.1|27412.1|27446.6|27439.6|27416.6|27409.6|20
1651731900000|2022-05-05 06:25:00|27416.6|27409.6|27399.1|27392.1|27416.6|27409.6|27389.1|27382.1|128
1651732200000|2022-05-05 06:30:00|27396.6|27389.6|27409.1|27402.1|27409.1|27402.1|27389.1|27382.1|36
1651732500000|2022-05-05 06:35:00|27406.6|27399.6|27409.1|27402.1|27414.1|27407.1|27401.6|27394.6|29
1651732800000|2022-05-05 06:40:00|27406.6|27399.6|27414.1|27407.1|27424.1|27417.1|27406.6|27399.6|25
1651733100000|2022-05-05 06:45:00|27416.6|27409.6|27414.1|27407.1|27419.1|27412.1|27409.1|27402.1|33
1651733400000|2022-05-05 06:50:00|27411.6|27404.6|27411.6|27404.6|27419.1|27412.1|27406.6|27399.6|15
1651733700000|2022-05-05 06:55:00|27414.1|27407.1|27411.6|27404.6|27424.1|27417.1|27404.1|27397.1|49
1651734000000|2022-05-05 07:00:00|27409.1|27402.1|27434.1|27427.1|27436.6|27429.6|27399.1|27392.1|108
1651734300000|2022-05-05 07:05:00|27436.6|27429.6|27429.1|27422.1|27439.1|27432.1|27401.6|27394.6|126
1651734600000|2022-05-05 07:10:00|27426.6|27419.6|27369.1|27362.1|27429.1|27422.1|27366.6|27359.6|182
1651734900000|2022-05-05 07:15:00|27371.6|27364.6|27376.6|27369.6|27391.6|27384.6|27366.6|27359.6|76
1651735200000|2022-05-05 07:20:00|27379.1|27372.1|27361.6|27354.6|27381.6|27374.6|27359.1|27352.1|90
1651735500000|2022-05-05 07:25:00|27359.1|27352.1|27361.6|27354.6|27379.1|27372.1|27356.6|27349.6|416
1651735800000|2022-05-05 07:30:00|27364.1|27357.1|27356.6|27349.6|27376.6|27369.6|27356.6|27349.6|116
1651736100000|2022-05-05 07:35:00|27361.6|27354.6|27339.1|27332.1|27371.6|27364.6|27334.1|27327.1|124
1651736400000|2022-05-05 07:40:00|27336.6|27329.6|27364.1|27357.1|27366.6|27359.6|27336.6|27329.6|83
1651736700000|2022-05-05 07:45:00|27361.6|27354.6|27371.6|27364.6|27384.1|27377.1|27356.6|27349.6|68
1651737000000|2022-05-05 07:50:00|27366.6|27359.6|27369.1|27362.1|27381.6|27374.6|27361.6|27354.6|70
1651737300000|2022-05-05 07:55:00|27371.6|27364.6|27366.6|27359.6|27379.1|27372.1|27361.6|27354.6|136
1651737600000|2022-05-05 08:00:00|27364.1|27357.1|27341.6|27334.6|27374.1|27367.1|27336.6|27329.6|178
1651737900000|2022-05-05 08:05:00|27344.1|27337.1|27331.6|27324.6|27351.6|27344.6|27326.6|27319.6|78
1651738200000|2022-05-05 08:10:00|27329.1|27322.1|27336.6|27329.6|27346.6|27339.6|27316.6|27309.6|96
1651738500000|2022-05-05 08:15:00|27341.6|27334.6|27354.1|27347.1|27364.1|27357.1|27341.6|27334.6|344
1651738800000|2022-05-05 08:20:00|27351.6|27344.6|27376.6|27369.6|27379.1|27372.1|27351.6|27344.6|94
1651739100000|2022-05-05 08:25:00|27374.1|27367.1|27344.1|27337.1|27376.6|27369.6|27336.6|27329.6|83
1651739400000|2022-05-05 08:30:00|27346.6|27339.6|27324.1|27317.1|27346.6|27339.6|27324.1|27317.1|65
1651739700000|2022-05-05 08:35:00|27321.6|27314.6|27326.6|27319.6|27334.1|27327.1|27319.1|27312.1|49
1651740000000|2022-05-05 08:40:00|27324.1|27317.1|27294.1|27287.1|27326.6|27319.6|27286.6|27279.6|170
1651740300000|2022-05-05 08:45:00|27291.6|27284.6|27306.6|27299.6|27309.1|27302.1|27286.6|27279.6|42
1651740600000|2022-05-05 08:50:00|27309.1|27302.1|27299.1|27292.1|27311.6|27304.6|27299.1|27292.1|38
1651740900000|2022-05-05 08:55:00|27296.6|27289.6|27309.1|27302.1|27309.1|27302.1|27286.6|27279.6|62
1651741200000|2022-05-05 09:00:00|27306.6|27299.6|27311.6|27304.6|27316.6|27309.6|27301.6|27294.6|33
1651741500000|2022-05-05 09:05:00|27314.1|27307.1|27306.6|27299.6|27314.1|27307.1|27301.6|27294.6|34
1651741800000|2022-05-05 09:10:00|27309.1|27302.1|27324.1|27317.1|27326.6|27319.6|27306.6|27299.6|74
1651742100000|2022-05-05 09:15:00|27321.6|27314.6|27331.6|27324.6|27336.6|27329.6|27321.6|27314.6|49
1651742400000|2022-05-05 09:20:00|27334.1|27327.1|27311.6|27304.6|27334.1|27327.1|27306.6|27299.6|192
1651742700000|2022-05-05 09:25:00|27314.1|27307.1|27326.6|27319.6|27341.6|27334.6|27311.6|27304.6|48
1651743000000|2022-05-05 09:30:00|27329.1|27322.1|27316.6|27309.6|27331.6|27324.6|27306.6|27299.6|119
1651743300000|2022-05-05 09:35:00|27319.1|27312.1|27316.6|27309.6|27326.6|27319.6|27311.6|27304.6|49
1651743600000|2022-05-05 09:40:00|27314.1|27307.1|27336.6|27329.6|27336.6|27329.6|27314.1|27307.1|30
1651743900000|2022-05-05 09:45:00|27334.1|27327.1|27334.1|27327.1|27336.6|27329.6|27326.6|27319.6|17
1651744200000|2022-05-05 09:50:00|27331.6|27324.6|27331.6|27324.6|27339.1|27332.1|27331.6|27324.6|51
1651744500000|2022-05-05 09:55:00|27334.1|27327.1|27341.6|27334.6|27351.6|27344.6|27331.6|27324.6|37
1651744800000|2022-05-05 10:00:00|27339.1|27332.1|27351.6|27344.6|27351.6|27344.6|27331.6|27324.6|21
1651745100000|2022-05-05 10:05:00|27349.1|27342.1|27359.1|27352.1|27359.1|27352.1|27336.6|27329.6|35
1651745400000|2022-05-05 10:10:00|27356.6|27349.6|27371.6|27364.6|27371.6|27364.6|27356.6|27349.6|29
1651745700000|2022-05-05 10:15:00|27369.1|27362.1|27361.6|27354.6|27369.1|27362.1|27356.6|27349.6|18
1651746000000|2022-05-05 10:20:00|27356.6|27349.6|27364.1|27357.1|27371.6|27364.6|27346.6|27339.6|54
1651746300000|2022-05-05 10:25:00|27361.6|27354.6|27374.1|27367.1|27376.6|27369.6|27356.6|27349.6|36
1651746600000|2022-05-05 10:30:00|27376.6|27369.6|27366.6|27359.6|27376.6|27369.6|27356.6|27349.6|9
1651746900000|2022-05-05 10:35:00|27364.1|27357.1|27371.6|27364.6|27374.1|27367.1|27359.1|27352.1|24
1651747200000|2022-05-05 10:40:00|27374.1|27367.1|27366.6|27359.6|27376.6|27369.6|27361.6|27354.6|18
1651747500000|2022-05-05 10:45:00|27369.1|27362.1|27376.6|27369.6|27381.6|27374.6|27364.1|27357.1|36
1651747800000|2022-05-05 10:50:00|27379.1|27372.1|27381.6|27374.6|27389.1|27382.1|27371.6|27364.6|27
1651748100000|2022-05-05 10:55:00|27379.1|27372.1|27351.6|27344.6|27381.6|27374.6|27351.6|27344.6|29
1651748400000|2022-05-05 11:00:00|27349.1|27342.1|27369.1|27362.1|27371.6|27364.6|27346.6|27339.6|54
1651748700000|2022-05-05 11:05:00|27366.6|27359.6|27384.1|27377.1|27391.6|27384.6|27366.6|27359.6|74
1651749000000|2022-05-05 11:10:00|27386.6|27379.6|27376.6|27369.6|27399.1|27392.1|27371.6|27364.6|80
1651749300000|2022-05-05 11:15:00|27374.1|27367.1|27366.6|27359.6|27384.1|27377.1|27361.6|27354.6|35
1651749600000|2022-05-05 11:20:00|27361.6|27354.6|27361.6|27354.6|27366.6|27359.6|27346.6|27339.6|73
1651749900000|2022-05-05 11:25:00|27359.1|27352.1|27349.1|27342.1|27371.6|27364.6|27346.6|27339.6|41
1651750200000|2022-05-05 11:30:00|27346.6|27339.6|27361.6|27354.6|27361.6|27354.6|27344.1|27337.1|68
1651750500000|2022-05-05 11:35:00|27359.1|27352.1|27366.6|27359.6|27379.1|27372.1|27356.6|27349.6|30
1651750800000|2022-05-05 11:40:00|27371.6|27364.6|27389.1|27382.1|27389.1|27382.1|27366.6|27359.6|43
1651751100000|2022-05-05 11:45:00|27386.6|27379.6|27389.1|27382.1|27401.6|27394.6|27386.6|27379.6|41
1651751400000|2022-05-05 11:50:00|27386.6|27379.6|27384.1|27377.1|27399.1|27392.1|27381.6|27374.6|32
1651751700000|2022-05-05 11:55:00|27386.6|27379.6|27384.1|27377.1|27394.1|27387.1|27379.1|27372.1|29
1651752000000|2022-05-05 12:00:00|27381.6|27374.6|27381.6|27374.6|27389.1|27382.1|27376.6|27369.6|28
1651752300000|2022-05-05 12:05:00|27379.1|27372.1|27386.6|27379.6|27391.6|27384.6|27376.6|27369.6|22
1651752600000|2022-05-05 12:10:00|27389.1|27382.1|27389.1|27382.1|27396.6|27389.6|27381.6|27374.6|42
1651752900000|2022-05-05 12:15:00|27386.6|27379.6|27376.6|27369.6|27389.1|27382.1|27371.6|27364.6|56
1651753200000|2022-05-05 12:20:00|27374.1|27367.1|27346.6|27339.6|27386.6|27379.6|27346.6|27339.6|87
1651753500000|2022-05-05 12:25:00|27349.1|27342.1|27371.6|27364.6|27376.6|27369.6|27346.6|27339.6|28
1651753800000|2022-05-05 12:30:00|27374.1|27367.1|27371.6|27364.6|27379.1|27372.1|27359.1|27352.1|54
1651754100000|2022-05-05 12:35:00|27374.1|27367.1|27374.1|27367.1|27379.1|27372.1|27366.6|27359.6|38
1651754400000|2022-05-05 12:40:00|27371.6|27364.6|27356.6|27349.6|27379.1|27372.1|27356.6|27349.6|19
1651754700000|2022-05-05 12:45:00|27361.6|27354.6|27356.6|27349.6|27366.6|27359.6|27354.1|27347.1|69
1651755000000|2022-05-05 12:50:00|27351.6|27344.6|27346.6|27339.6|27361.6|27354.6|27341.6|27334.6|51
1651755300000|2022-05-05 12:55:00|27349.1|27342.1|27346.6|27339.6|27356.6|27349.6|27346.6|27339.6|43
1651755600000|2022-05-05 13:00:00|27349.1|27342.1|27296.6|27289.6|27351.6|27344.6|27294.1|27287.1|159
1651755900000|2022-05-05 13:05:00|27294.1|27287.1|27306.6|27299.6|27311.6|27304.6|27291.6|27284.6|108
1651756200000|2022-05-05 13:10:00|27309.1|27302.1|27306.6|27299.6|27311.6|27304.6|27286.6|27279.6|107
1651756500000|2022-05-05 13:15:00|27309.1|27302.1|27284.1|27277.1|27311.6|27304.6|27281.6|27274.6|93
1651756800000|2022-05-05 13:20:00|27286.6|27279.6|27294.1|27287.1|27304.1|27297.1|27281.6|27274.6|103
1651757100000|2022-05-05 13:25:00|27291.6|27284.6|27281.6|27274.6|27296.6|27289.6|27276.6|27269.6|57
1651757400000|2022-05-05 13:30:00|27284.1|27277.1|27284.1|27277.1|27296.6|27289.6|27251.6|27244.6|371
1651757700000|2022-05-05 13:35:00|27281.6|27274.6|27276.6|27269.6|27296.6|27289.6|27254.1|27247.1|174
1651758000000|2022-05-05 13:40:00|27274.1|27267.1|27229.1|27222.1|27304.1|27297.1|27226.6|27219.6|279
1651758300000|2022-05-05 13:45:00|27231.6|27224.6|27206.6|27199.6|27236.6|27229.6|27201.6|27194.6|342
1651758600000|2022-05-05 13:50:00|27204.1|27197.1|27194.1|27187.1|27221.6|27214.6|27186.6|27179.6|188
1651758900000|2022-05-05 13:55:00|27196.6|27189.6|27166.6|27159.6|27206.6|27199.6|27149.1|27142.1|265
1651759200000|2022-05-05 14:00:00|27164.1|27157.1|27091.6|27084.6|27171.6|27164.6|27091.6|27084.6|303
1651759500000|2022-05-05 14:05:00|27094.1|27087.1|27071.6|27064.6|27109.1|27102.1|27051.6|27044.6|394
1651759800000|2022-05-05 14:10:00|27069.1|27062.1|27076.6|27069.6|27086.6|27079.6|27026.6|27019.6|469
1651760100000|2022-05-05 14:15:00|27074.1|27067.1|27056.6|27049.6|27076.6|27069.6|27034.1|27027.1|233
1651760400000|2022-05-05 14:20:00|27054.1|27047.1|26984.1|26977.1|27056.6|27049.6|26979.1|26972.1|303
1651760700000|2022-05-05 14:25:00|26986.6|26979.6|26974.1|26967.1|27001.6|26994.6|26959.1|26952.1|371
1651761000000|2022-05-05 14:30:00|26971.6|26964.6|26951.6|26944.6|26976.6|26969.6|26926.6|26919.6|315
1651761300000|2022-05-05 14:35:00|26949.1|26942.1|26906.6|26899.6|26961.6|26954.6|26906.6|26899.6|248
1651761600000|2022-05-05 14:40:00|26901.6|26894.6|26921.6|26914.6|26931.6|26924.6|26861.6|26854.6|444
1651761900000|2022-05-05 14:45:00|26924.1|26917.1|26861.6|26854.6|26944.1|26937.1|26856.6|26849.6|263
1651762200000|2022-05-05 14:50:00|26859.1|26852.1|26856.6|26849.6|26891.6|26884.6|26834.1|26827.1|269
1651762500000|2022-05-05 14:55:00|26854.1|26847.1|26894.1|26887.1|26899.1|26892.1|26854.1|26847.1|266
1651762800000|2022-05-05 15:00:00|26891.6|26884.6|26831.6|26824.6|26901.6|26894.6|26821.6|26814.6|404
1651763100000|2022-05-05 15:05:00|26829.1|26822.1|26796.6|26789.6|26851.6|26844.6|26781.6|26774.6|454
1651763400000|2022-05-05 15:10:00|26799.1|26792.1|26794.1|26787.1|26804.1|26797.1|26774.1|26767.1|353
1651763700000|2022-05-05 15:15:00|26791.6|26784.6|26766.6|26759.6|26804.1|26797.1|26746.6|26739.6|302
1651764000000|2022-05-05 15:20:00|26764.1|26757.1|26739.1|26732.1|26771.6|26764.6|26736.6|26729.6|347
1651764300000|2022-05-05 15:25:00|26741.6|26734.6|26789.1|26782.1|26791.6|26784.6|26736.6|26729.6|210
1651764600000|2022-05-05 15:30:00|26786.6|26779.6|26786.6|26779.6|26826.6|26819.6|26761.6|26754.6|366
1651764900000|2022-05-05 15:35:00|26791.6|26784.6|26826.6|26819.6|26856.6|26849.6|26789.1|26782.1|179
1651765200000|2022-05-05 15:40:00|26829.1|26822.1|26826.6|26819.6|26849.1|26842.1|26806.6|26799.6|172
1651765500000|2022-05-05 15:45:00|26821.6|26814.6|26774.1|26767.1|26821.6|26814.6|26766.6|26759.6|172
1651765800000|2022-05-05 15:50:00|26776.6|26769.6|26701.6|26694.6|26779.1|26772.1|26699.1|26692.1|358
1651766100000|2022-05-05 15:55:00|26706.6|26699.6|26699.1|26692.1|26724.1|26717.1|26691.6|26684.6|230
1651766400000|2022-05-05 16:00:00|26696.6|26689.6|26691.6|26684.6|26699.1|26692.1|26641.6|26634.6|327
1651766700000|2022-05-05 16:05:00|26689.1|26682.1|26736.6|26729.6|26741.6|26734.6|26686.6|26679.6|232
1651767000000|2022-05-05 16:10:00|26734.1|26727.1|26746.6|26739.6|26771.6|26764.6|26706.6|26699.6|269
1651767300000|2022-05-05 16:15:00|26749.1|26742.1|26769.1|26762.1|26776.6|26769.6|26719.1|26712.1|204
1651767600000|2022-05-05 16:20:00|26771.6|26764.6|26746.6|26739.6|26789.1|26782.1|26736.6|26729.6|233
1651767900000|2022-05-05 16:25:00|26744.1|26737.1|26776.6|26769.6|26801.6|26794.6|26744.1|26737.1|234
1651768200000|2022-05-05 16:30:00|26771.6|26764.6|26766.6|26759.6|26799.1|26792.1|26761.6|26754.6|136
1651768500000|2022-05-05 16:35:00|26764.1|26757.1|26736.6|26729.6|26766.6|26759.6|26719.1|26712.1|117
1651768800000|2022-05-05 16:40:00|26734.1|26727.1|26714.1|26707.1|26739.1|26732.1|26701.6|26694.6|168
1651769100000|2022-05-05 16:45:00|26716.6|26709.6|26714.1|26707.1|26731.6|26724.6|26691.6|26684.6|78
1651769400000|2022-05-05 16:50:00|26716.6|26709.6|26774.1|26767.1|26779.1|26772.1|26709.1|26702.1|234
1651769700000|2022-05-05 16:55:00|26776.6|26769.6|26786.6|26779.6|26786.6|26779.6|26761.6|26754.6|186
1651770000000|2022-05-05 17:00:00|26789.1|26782.1|26819.1|26812.1|26846.6|26839.6|26789.1|26782.1|187
1651770300000|2022-05-05 17:05:00|26816.6|26809.6|26851.6|26844.6|26866.6|26859.6|26816.6|26809.6|137
1651770600000|2022-05-05 17:10:00|26849.1|26842.1|26806.6|26799.6|26851.6|26844.6|26796.6|26789.6|149
1651770900000|2022-05-05 17:15:00|26809.1|26802.1|26799.1|26792.1|26821.6|26814.6|26766.6|26759.6|117
1651771200000|2022-05-05 17:20:00|26796.6|26789.6|26806.6|26799.6|26816.6|26809.6|26776.6|26769.6|71
1651771500000|2022-05-05 17:25:00|26809.1|26802.1|26811.6|26804.6|26816.6|26809.6|26776.6|26769.6|96
1651771800000|2022-05-05 17:30:00|26806.6|26799.6|26789.1|26782.1|26806.6|26799.6|26766.6|26759.6|119
1651772100000|2022-05-05 17:35:00|26791.6|26784.6|26809.1|26802.1|26856.6|26849.6|26791.6|26784.6|119
1651772400000|2022-05-05 17:40:00|26811.6|26804.6|26816.6|26809.6|26851.6|26844.6|26796.6|26789.6|75
1651772700000|2022-05-05 17:45:00|26814.1|26807.1|26776.6|26769.6|26836.6|26829.6|26776.6|26769.6|99
1651773000000|2022-05-05 17:50:00|26779.1|26772.1|26761.6|26754.6|26781.6|26774.6|26746.6|26739.6|83
1651773300000|2022-05-05 17:55:00|26764.1|26757.1|26756.6|26749.6|26771.6|26764.6|26736.6|26729.6|75
1651773600000|2022-05-05 18:00:00|26754.1|26747.1|26746.6|26739.6|26766.6|26759.6|26726.6|26719.6|78
1651773900000|2022-05-05 18:05:00|26749.1|26742.1|26769.1|26762.1|26786.6|26779.6|26736.6|26729.6|65
1651774200000|2022-05-05 18:10:00|26771.6|26764.6|26761.6|26754.6|26781.6|26774.6|26736.6|26729.6|71
1651774500000|2022-05-05 18:15:00|26759.1|26752.1|26819.1|26812.1|26819.1|26812.1|26754.1|26747.1|154
1651774800000|2022-05-05 18:20:00|26821.6|26814.6|26746.6|26739.6|26824.1|26817.1|26741.6|26734.6|94
1651775100000|2022-05-05 18:25:00|26744.1|26737.1|26706.6|26699.6|26754.1|26747.1|26706.6|26699.6|114
1651775400000|2022-05-05 18:30:00|26704.1|26697.1|26694.1|26687.1|26724.1|26717.1|26686.6|26679.6|173
1651775700000|2022-05-05 18:35:00|26691.6|26684.6|26716.6|26709.6|26719.1|26712.1|26686.6|26679.6|28
1651776000000|2022-05-05 18:40:00|26714.1|26707.1|26721.6|26714.6|26734.1|26727.1|26691.6|26684.6|83
1651776300000|2022-05-05 18:45:00|26724.1|26717.1|26729.1|26722.1|26751.6|26744.6|26714.1|26707.1|50
1651776600000|2022-05-05 18:50:00|26731.6|26724.6|26744.1|26737.1|26781.6|26774.6|26726.6|26719.6|107
1651776900000|2022-05-05 18:55:00|26741.6|26734.6|26726.6|26719.6|26741.6|26734.6|26711.6|26704.6|81
1651777200000|2022-05-05 19:00:00|26724.1|26717.1|26681.6|26674.6|26739.1|26732.1|26676.6|26669.6|149
1651777500000|2022-05-05 19:05:00|26684.1|26677.1|26661.6|26654.6|26694.1|26687.1|26649.1|26642.1|215
1651777800000|2022-05-05 19:10:00|26656.6|26649.6|26621.6|26614.6|26666.6|26659.6|26621.6|26614.6|161
1651778100000|2022-05-05 19:15:00|26626.6|26619.6|26634.1|26627.1|26646.6|26639.6|26611.6|26604.6|178
1651778400000|2022-05-05 19:20:00|26636.6|26629.6|26606.6|26599.6|26639.1|26632.1|26601.6|26594.6|148
1651778700000|2022-05-05 19:25:00|26609.1|26602.1|26604.1|26597.1|26644.1|26637.1|26596.6|26589.6|190
1651779000000|2022-05-05 19:30:00|26601.6|26594.6|26631.6|26624.6|26641.6|26634.6|26586.6|26579.6|189
1651779300000|2022-05-05 19:35:00|26629.1|26622.1|26661.6|26654.6|26676.6|26669.6|26629.1|26622.1|122
1651779600000|2022-05-05 19:40:00|26666.6|26659.6|26661.6|26654.6|26691.6|26684.6|26656.6|26649.6|150
1651779900000|2022-05-05 19:45:00|26664.1|26657.1|26609.1|26602.1|26691.6|26684.6|26601.6|26594.6|202
1651780200000|2022-05-05 19:50:00|26611.6|26604.6|26706.6|26699.6|26756.6|26749.6|26611.6|26604.6|619
1651780500000|2022-05-05 19:55:00|26709.1|26702.1|26741.6|26734.6|26756.6|26749.6|26694.1|26687.1|482
1651780800000|2022-05-05 20:00:00|26744.1|26737.1|26739.1|26732.1|26759.1|26752.1|26729.1|26722.1|292
1651781100000|2022-05-05 20:05:00|26746.6|26739.6|26749.1|26742.1|26749.1|26742.1|26729.1|26722.1|50
1651781400000|2022-05-05 20:10:00|26751.6|26744.6|26764.1|26757.1|26771.6|26764.6|26749.1|26742.1|72
1651781700000|2022-05-05 20:15:00|26761.6|26754.6|26749.1|26742.1|26764.1|26757.1|26749.1|26742.1|15
1651782000000|2022-05-05 20:20:00|26746.6|26739.6|26749.1|26742.1|26754.1|26747.1|26746.6|26739.6|8
1651782300000|2022-05-05 20:25:00|26751.6|26744.6|26744.1|26737.1|26754.1|26747.1|26731.6|26724.6|63
1651782600000|2022-05-05 20:30:00|26746.6|26739.6|26749.1|26742.1|26756.6|26749.6|26744.1|26737.1|12
1651782900000|2022-05-05 20:35:00|26751.6|26744.6|26759.1|26752.1|26761.6|26754.6|26751.6|26744.6|2
1651783200000|2022-05-05 20:40:00|26761.6|26754.6|26771.6|26764.6|26771.6|26764.6|26759.1|26752.1|19
1651783500000|2022-05-05 20:45:00|26774.1|26767.1|26764.1|26757.1|26779.1|26772.1|26764.1|26757.1|38
1651783800000|2022-05-05 20:50:00|26761.6|26754.6|26761.6|26754.6|26764.1|26757.1|26759.1|26752.1|25
1651784100000|2022-05-05 20:55:00|26759.1|26752.1|26753.1|26738.1|26763.1|26754.6|26751.6|26738.1|27
1651784400000|2022-05-05 21:00:00|26750.6|26735.6|26760.6|26745.6|26765.6|26750.6|26745.6|26730.6|0
1651785000000|2022-05-05 21:10:00|26763.1|26748.1|26763.1|26748.1|26763.1|26748.1|26763.1|26748.1|0
1651785300000|2022-05-05 21:15:00|26766.1|26736.1|26767.2|26737.2|26768.7|26738.7|26766.1|26736.1|12809
1651785600000|2022-05-05 21:20:00|26765|26735|26760.4|26730.4|26766.7|26736.7|26759.8|26729.8|0
1651785900000|2022-05-05 21:25:00|26760.6|26730.6|26758.6|26728.6|26760.7|26730.7|26758.4|26728.4|0
1651786200000|2022-05-05 21:30:00|26758.7|26728.7|26760.6|26730.6|26761.3|26731.3|26758.7|26728.7|0
1651786500000|2022-05-05 21:35:00|26761.2|26731.2|26763.7|26733.7|26763.8|26733.8|26757.6|26727.6|0
1651786800000|2022-05-05 21:40:00|26763.4|26733.4|26761|26731|26763.5|26733.5|26760|26730|0
1651787100000|2022-05-05 21:45:00|26761.2|26731.2|26763.5|26733.5|26763.7|26733.7|26761|26731|0
1651787400000|2022-05-05 21:50:00|26763.2|26733.2|26763.4|26733.4|26763.6|26733.6|26762.4|26732.4|0
1651787700000|2022-05-05 21:55:00|26763.2|26733.2|26762|26732|26763.2|26733.2|26760.5|26730.5|0
1651788000000|2022-05-05 22:00:00|26755.3|26725.3|26733.1|26718.1|26755.3|26725.3|26720.6|26705.6|20
1651788300000|2022-05-05 22:05:00|26730.6|26715.6|26738.1|26723.1|26738.1|26723.1|26730.6|26715.6|0
1651788600000|2022-05-05 22:10:00|26740.6|26725.6|26753.1|26738.1|26753.1|26738.1|26740.6|26725.6|14
1651788900000|2022-05-05 22:15:00|26750.6|26735.6|26718.1|26703.1|26750.6|26735.6|26718.1|26703.1|17
1651789200000|2022-05-05 22:20:00|26720.6|26705.6|26715.6|26700.6|26723.1|26708.1|26708.1|26693.1|12
1651789500000|2022-05-05 22:25:00|26713.1|26698.1|26718.1|26703.1|26723.1|26708.1|26713.1|26698.1|6
1651789800000|2022-05-05 22:30:00|26720.6|26705.6|26743.1|26728.1|26743.1|26728.1|26720.6|26705.6|3
1651790100000|2022-05-05 22:35:00|26740.6|26725.6|26740.6|26725.6|26743.1|26728.1|26738.1|26723.1|4
1651790400000|2022-05-05 22:40:00|26738.1|26723.1|26738.1|26723.1|26738.1|26723.1|26738.1|26723.1|0
1651790700000|2022-05-05 22:45:00|26740.6|26725.6|26738.1|26723.1|26750.6|26735.6|26738.1|26723.1|17
1651791000000|2022-05-05 22:50:00|26735.6|26720.6|26723.1|26708.1|26735.6|26720.6|26723.1|26708.1|17
1651791300000|2022-05-05 22:55:00|26725.6|26710.6|26733.1|26718.1|26733.1|26718.1|26725.6|26710.6|16
1651791600000|2022-05-05 23:00:00|26730.6|26715.6|26698.1|26683.1|26730.6|26715.6|26690.6|26675.6|115
1651791900000|2022-05-05 23:05:00|26695.6|26680.6|26703.1|26688.1|26705.6|26690.6|26695.6|26680.6|6
1651792200000|2022-05-05 23:10:00|26705.6|26690.6|26708.1|26693.1|26710.6|26695.6|26698.1|26683.1|68
1651792500000|2022-05-05 23:15:00|26715.6|26700.6|26708.1|26693.1|26720.6|26705.6|26708.1|26693.1|56
1651792800000|2022-05-05 23:20:00|26710.6|26695.6|26713.1|26698.1|26713.1|26698.1|26708.1|26693.1|1
1651793100000|2022-05-05 23:25:00|26710.6|26695.6|26733.1|26718.1|26733.1|26718.1|26710.6|26695.6|42
1651793400000|2022-05-05 23:30:00|26730.6|26715.6|26739.1|26732.1|26751.6|26744.6|26704.1|26697.1|13367
1651793700000|2022-05-05 23:35:00|26741.6|26734.6|26686.6|26679.6|26741.6|26734.6|26686.6|26679.6|211
1651794000000|2022-05-05 23:40:00|26681.6|26674.6|26681.6|26674.6|26731.6|26724.6|26671.6|26664.6|457
1651794300000|2022-05-05 23:45:00|26691.6|26684.6|26676.6|26669.6|26711.6|26704.6|26626.6|26619.6|543
1651794600000|2022-05-05 23:50:00|26674.1|26667.1|26714.1|26707.1|26719.1|26712.1|26659.1|26652.1|261
1651794900000|2022-05-05 23:55:00|26711.6|26704.6|26736.6|26729.6|26756.6|26749.6|26706.6|26699.6|270
1651795200000|2022-05-06 00:00:00|26741.6|26734.6|26636.6|26629.6|26766.6|26759.6|26626.6|26619.6|1655
1651795500000|2022-05-06 00:05:00|26631.6|26624.6|26606.6|26599.6|26636.6|26629.6|26541.6|26534.6|1406
1651795800000|2022-05-06 00:10:00|26609.1|26602.1|26601.6|26594.6|26646.6|26639.6|26591.6|26584.6|891
1651796100000|2022-05-06 00:15:00|26604.1|26597.1|26696.6|26689.6|26701.6|26694.6|26596.6|26589.6|724
1651796400000|2022-05-06 00:20:00|26694.1|26687.1|26696.6|26689.6|26731.6|26724.6|26666.6|26659.6|636
1651796700000|2022-05-06 00:25:00|26699.1|26692.1|26721.6|26714.6|26724.1|26717.1|26686.6|26679.6|369
1651797000000|2022-05-06 00:30:00|26719.1|26712.1|26749.1|26742.1|26756.6|26749.6|26701.6|26694.6|352
1651797300000|2022-05-06 00:35:00|26751.6|26744.6|26761.6|26754.6|26776.6|26769.6|26746.6|26739.6|356
1651797600000|2022-05-06 00:40:00|26759.1|26752.1|26794.1|26787.1|26796.6|26789.6|26751.6|26744.6|405
1651797900000|2022-05-06 00:45:00|26791.6|26784.6|26766.6|26759.6|26806.6|26799.6|26766.6|26759.6|673
1651798200000|2022-05-06 00:50:00|26761.6|26754.6|26786.6|26779.6|26821.6|26814.6|26761.6|26754.6|509
1651798500000|2022-05-06 00:55:00|26784.1|26777.1|26771.6|26764.6|26786.6|26779.6|26751.6|26744.6|522
1651798800000|2022-05-06 01:00:00|26766.6|26759.6|26761.6|26754.6|26781.6|26774.6|26751.6|26744.6|369
1651799100000|2022-05-06 01:05:00|26759.1|26752.1|26761.6|26754.6|26771.6|26764.6|26736.6|26729.6|300
1651799400000|2022-05-06 01:10:00|26759.1|26752.1|26736.6|26729.6|26759.1|26752.1|26731.6|26724.6|260
1651799700000|2022-05-06 01:15:00|26731.6|26724.6|26731.6|26724.6|26751.6|26744.6|26711.6|26704.6|268
1651800000000|2022-05-06 01:20:00|26736.6|26729.6|26721.6|26714.6|26739.1|26732.1|26719.1|26712.1|296
1651800300000|2022-05-06 01:25:00|26724.1|26717.1|26766.6|26759.6|26771.6|26764.6|26721.6|26714.6|219
1651800600000|2022-05-06 01:30:00|26764.1|26757.1|26721.6|26714.6|26769.1|26762.1|26721.6|26714.6|289
1651800900000|2022-05-06 01:35:00|26724.1|26717.1|26751.6|26744.6|26751.6|26744.6|26706.6|26699.6|354
1651801200000|2022-05-06 01:40:00|26746.6|26739.6|26754.1|26747.1|26781.6|26774.6|26746.6|26739.6|198
1651801500000|2022-05-06 01:45:00|26756.6|26749.6|26764.1|26757.1|26776.6|26769.6|26744.1|26737.1|166
1651801800000|2022-05-06 01:50:00|26761.6|26754.6|26781.6|26774.6|26789.1|26782.1|26756.6|26749.6|233
1651802100000|2022-05-06 01:55:00|26786.6|26779.6|26796.6|26789.6|26796.6|26789.6|26771.6|26764.6|139
1651802400000|2022-05-06 02:00:00|26794.1|26787.1|26801.6|26794.6|26824.1|26817.1|26791.6|26784.6|336
1651802700000|2022-05-06 02:05:00|26804.1|26797.1|26791.6|26784.6|26806.6|26799.6|26786.6|26779.6|149
1651803000000|2022-05-06 02:10:00|26786.6|26779.6|26796.6|26789.6|26799.1|26792.1|26776.6|26769.6|217
1651803300000|2022-05-06 02:15:00|26794.1|26787.1|26806.6|26799.6|26811.6|26804.6|26791.6|26784.6|117
1651803600000|2022-05-06 02:20:00|26804.1|26797.1|26806.6|26799.6|26811.6|26804.6|26801.6|26794.6|148
1651803900000|2022-05-06 02:25:00|26809.1|26802.1|26846.6|26839.6|26846.6|26839.6|26801.6|26794.6|556
1651804200000|2022-05-06 02:30:00|26849.1|26842.1|26866.6|26859.6|26884.1|26877.1|26849.1|26842.1|350
1651804500000|2022-05-06 02:35:00|26869.1|26862.1|26861.6|26854.6|26876.6|26869.6|26861.6|26854.6|203
1651804800000|2022-05-06 02:40:00|26859.1|26852.1|26856.6|26849.6|26861.6|26854.6|26851.6|26844.6|112
1651805100000|2022-05-06 02:45:00|26851.6|26844.6|26866.6|26859.6|26869.1|26862.1|26851.6|26844.6|104
1651805400000|2022-05-06 02:50:00|26869.1|26862.1|26894.1|26887.1|26894.1|26887.1|26866.6|26859.6|129
1651805700000|2022-05-06 02:55:00|26891.6|26884.6|26901.6|26894.6|26911.6|26904.6|26891.6|26884.6|220
1651806000000|2022-05-06 03:00:00|26904.1|26897.1|26899.1|26892.1|26926.6|26919.6|26896.6|26889.6|281
1651806300000|2022-05-06 03:05:00|26901.6|26894.6|26889.1|26882.1|26901.6|26894.6|26881.6|26874.6|145
1651806600000|2022-05-06 03:10:00|26886.6|26879.6|26881.6|26874.6|26899.1|26892.1|26881.6|26874.6|136
1651806900000|2022-05-06 03:15:00|26886.6|26879.6|26891.6|26884.6|26901.6|26894.6|26881.6|26874.6|112
1651807200000|2022-05-06 03:20:00|26896.6|26889.6|26906.6|26899.6|26909.1|26902.1|26886.6|26879.6|107
1651807500000|2022-05-06 03:25:00|26904.1|26897.1|26899.1|26892.1|26906.6|26899.6|26891.6|26884.6|151
1651807800000|2022-05-06 03:30:00|26901.6|26894.6|26926.6|26919.6|26931.6|26924.6|26886.6|26879.6|417
1651808100000|2022-05-06 03:35:00|26924.1|26917.1|26956.6|26949.6|26964.1|26957.1|26916.6|26909.6|401
1651808400000|2022-05-06 03:40:00|26951.6|26944.6|26971.6|26964.6|26974.1|26967.1|26941.6|26934.6|275
1651808700000|2022-05-06 03:45:00|26976.6|26969.6|26986.6|26979.6|26991.6|26984.6|26971.6|26964.6|248
1651809000000|2022-05-06 03:50:00|26989.1|26982.1|27031.6|27024.6|27036.6|27029.6|26986.6|26979.6|793
1651809300000|2022-05-06 03:55:00|27029.1|27022.1|27056.6|27049.6|27064.1|27057.1|27029.1|27022.1|508
1651809600000|2022-05-06 04:00:00|27061.6|27054.6|27051.6|27044.6|27079.1|27072.1|27046.6|27039.6|536
1651809900000|2022-05-06 04:05:00|27054.1|27047.1|27076.6|27069.6|27076.6|27069.6|27054.1|27047.1|288
1651810200000|2022-05-06 04:10:00|27079.1|27072.1|27066.6|27059.6|27081.6|27074.6|27059.1|27052.1|178
1651810500000|2022-05-06 04:15:00|27069.1|27062.1|27031.6|27024.6|27071.6|27064.6|27031.6|27024.6|384
1651810800000|2022-05-06 04:20:00|27036.6|27029.6|27046.6|27039.6|27051.6|27044.6|27026.6|27019.6|308
1651811100000|2022-05-06 04:25:00|27051.6|27044.6|27051.6|27044.6|27056.6|27049.6|27041.6|27034.6|187
1651811400000|2022-05-06 04:30:00|27049.1|27042.1|27019.1|27012.1|27051.6|27044.6|27011.6|27004.6|282
1651811700000|2022-05-06 04:35:00|27016.6|27009.6|27009.1|27002.1|27021.6|27014.6|26996.6|26989.6|281
1651812000000|2022-05-06 04:40:00|27006.6|26999.6|27016.6|27009.6|27019.1|27012.1|26996.6|26989.6|188
1651812300000|2022-05-06 04:45:00|27011.6|27004.6|26991.6|26984.6|27011.6|27004.6|26986.6|26979.6|186
1651812600000|2022-05-06 04:50:00|26989.1|26982.1|26976.6|26969.6|26991.6|26984.6|26976.6|26969.6|159
1651812900000|2022-05-06 04:55:00|26981.6|26974.6|27001.6|26994.6|27001.6|26994.6|26981.6|26974.6|269
1651813200000|2022-05-06 05:00:00|26996.6|26989.6|26986.6|26979.6|26996.6|26989.6|26961.6|26954.6|473
1651813500000|2022-05-06 05:05:00|26991.6|26984.6|26986.6|26979.6|27001.6|26994.6|26981.6|26974.6|287
1651813800000|2022-05-06 05:10:00|26981.6|26974.6|26971.6|26964.6|26996.6|26989.6|26966.6|26959.6|218
1651814100000|2022-05-06 05:15:00|26974.1|26967.1|26976.6|26969.6|26981.6|26974.6|26941.6|26934.6|695
1651814400000|2022-05-06 05:20:00|26974.1|26967.1|26976.6|26969.6|26986.6|26979.6|26966.6|26959.6|308
1651814700000|2022-05-06 05:25:00|26971.6|26964.6|26974.1|26967.1|26984.1|26977.1|26971.6|26964.6|199
1651815000000|2022-05-06 05:30:00|26971.6|26964.6|26971.6|26964.6|26986.6|26979.6|26966.6|26959.6|200
1651815300000|2022-05-06 05:35:00|26969.1|26962.1|26986.6|26979.6|26986.6|26979.6|26961.6|26954.6|400
1651815600000|2022-05-06 05:40:00|26981.6|26974.6|26961.6|26954.6|26984.1|26977.1|26956.6|26949.6|516
1651815900000|2022-05-06 05:45:00|26964.1|26957.1|26951.6|26944.6|26971.6|26964.6|26951.6|26944.6|456
1651816200000|2022-05-06 05:50:00|26954.1|26947.1|26976.6|26969.6|26976.6|26969.6|26951.6|26944.6|501
1651816500000|2022-05-06 05:55:00|26974.1|26967.1|26991.6|26984.6|26996.6|26989.6|26959.1|26952.1|1102
1651816800000|2022-05-06 06:00:00|26996.6|26989.6|27056.6|27049.6|27061.6|27054.6|26984.1|26977.1|1947
1651817100000|2022-05-06 06:05:00|27051.6|27044.6|27079.1|27072.1|27081.6|27074.6|27036.6|27029.6|687
1651817400000|2022-05-06 06:10:00|27081.6|27074.6|27114.1|27107.1|27126.6|27119.6|27076.6|27069.6|447
1651817700000|2022-05-06 06:15:00|27111.6|27104.6|27096.6|27089.6|27114.1|27107.1|27066.6|27059.6|660
1651818000000|2022-05-06 06:20:00|27099.1|27092.1|27096.6|27089.6|27111.6|27104.6|27096.6|27089.6|268
1651818300000|2022-05-06 06:25:00|27099.1|27092.1|27091.6|27084.6|27101.6|27094.6|27086.6|27079.6|232
1651818600000|2022-05-06 06:30:00|27094.1|27087.1|27104.1|27097.1|27106.6|27099.6|27084.1|27077.1|182
1651818900000|2022-05-06 06:35:00|27106.6|27099.6|27106.6|27099.6|27124.1|27117.1|27099.1|27092.1|168
1651819200000|2022-05-06 06:40:00|27104.1|27097.1|27099.1|27092.1|27106.6|27099.6|27091.6|27084.6|75
1651819500000|2022-05-06 06:45:00|27101.6|27094.6|27066.6|27059.6|27104.1|27097.1|27066.6|27059.6|88
1651819800000|2022-05-06 06:50:00|27071.6|27064.6|27074.1|27067.1|27076.6|27069.6|27066.6|27059.6|66
1651820100000|2022-05-06 06:55:00|27076.6|27069.6|27059.1|27052.1|27084.1|27077.1|27056.6|27049.6|161
1651820400000|2022-05-06 07:00:00|27056.6|27049.6|27041.6|27034.6|27056.6|27049.6|27019.1|27012.1|367
1651820700000|2022-05-06 07:05:00|27044.1|27037.1|27009.1|27002.1|27044.1|27037.1|27001.6|26994.6|226
1651821000000|2022-05-06 07:10:00|27006.6|26999.6|27034.1|27027.1|27034.1|27027.1|26991.6|26984.6|258
1651821300000|2022-05-06 07:15:00|27036.6|27029.6|27049.1|27042.1|27056.6|27049.6|27026.6|27019.6|162
1651821600000|2022-05-06 07:20:00|27046.6|27039.6|26999.1|26992.1|27049.1|27042.1|26994.1|26987.1|117
1651821900000|2022-05-06 07:25:00|26996.6|26989.6|26994.1|26987.1|27016.6|27009.6|26981.6|26974.6|153
1651822200000|2022-05-06 07:30:00|26991.6|26984.6|26936.6|26929.6|27001.6|26994.6|26931.6|26924.6|739
1651822500000|2022-05-06 07:35:00|26934.1|26927.1|26921.6|26914.6|26956.6|26949.6|26916.6|26909.6|357
1651822800000|2022-05-06 07:40:00|26919.1|26912.1|26931.6|26924.6|26936.6|26929.6|26901.6|26894.6|358
1651823100000|2022-05-06 07:45:00|26929.1|26922.1|26939.1|26932.1|26951.6|26944.6|26926.6|26919.6|167
1651823400000|2022-05-06 07:50:00|26941.6|26934.6|26996.6|26989.6|27006.6|26999.6|26919.1|26912.1|422
1651823700000|2022-05-06 07:55:00|26994.1|26987.1|27009.1|27002.1|27026.6|27019.6|26991.6|26984.6|278
1651824000000|2022-05-06 08:00:00|27006.6|26999.6|26996.6|26989.6|27014.1|27007.1|26956.6|26949.6|356
1651824300000|2022-05-06 08:05:00|26999.1|26992.1|27021.6|27014.6|27056.6|27049.6|26991.6|26984.6|330
1651824600000|2022-05-06 08:10:00|27026.6|27019.6|26991.6|26984.6|27036.6|27029.6|26981.6|26974.6|296
1651824900000|2022-05-06 08:15:00|26989.1|26982.1|27016.6|27009.6|27026.6|27019.6|26956.6|26949.6|356
1651825200000|2022-05-06 08:20:00|27019.1|27012.1|27016.6|27009.6|27029.1|27022.1|27006.6|26999.6|164
1651825500000|2022-05-06 08:25:00|27019.1|27012.1|27041.6|27034.6|27044.1|27037.1|27011.6|27004.6|109
1651825800000|2022-05-06 08:30:00|27039.1|27032.1|27076.6|27069.6|27096.6|27089.6|27036.6|27029.6|375
1651826100000|2022-05-06 08:35:00|27074.1|27067.1|27051.6|27044.6|27074.1|27067.1|27036.6|27029.6|261
1651826400000|2022-05-06 08:40:00|27049.1|27042.1|27011.6|27004.6|27051.6|27044.6|27011.6|27004.6|189
1651826700000|2022-05-06 08:45:00|27014.1|27007.1|27006.6|26999.6|27031.6|27024.6|26996.6|26989.6|126
1651827000000|2022-05-06 08:50:00|27009.1|27002.1|26966.6|26959.6|27011.6|27004.6|26956.6|26949.6|174
1651827300000|2022-05-06 08:55:00|26964.1|26957.1|26981.6|26974.6|27001.6|26994.6|26961.6|26954.6|319
1651827600000|2022-05-06 09:00:00|26979.1|26972.1|26986.6|26979.6|26991.6|26984.6|26966.6|26959.6|62
1651827900000|2022-05-06 09:05:00|26984.1|26977.1|26951.6|26944.6|26986.6|26979.6|26941.6|26934.6|215
1651828200000|2022-05-06 09:10:00|26954.1|26947.1|26966.6|26959.6|26981.6|26974.6|26954.1|26947.1|43
1651828500000|2022-05-06 09:15:00|26971.6|26964.6|26956.6|26949.6|26971.6|26964.6|26949.1|26942.1|87
1651828800000|2022-05-06 09:20:00|26959.1|26952.1|26936.6|26929.6|26971.6|26964.6|26924.1|26917.1|130
1651829100000|2022-05-06 09:25:00|26934.1|26927.1|26921.6|26914.6|26941.6|26934.6|26916.6|26909.6|70
1651829400000|2022-05-06 09:30:00|26919.1|26912.1|26949.1|26942.1|26954.1|26947.1|26916.6|26909.6|297
1651829700000|2022-05-06 09:35:00|26951.6|26944.6|26961.6|26954.6|26964.1|26957.1|26931.6|26924.6|139
1651830000000|2022-05-06 09:40:00|26964.1|26957.1|26961.6|26954.6|26966.6|26959.6|26951.6|26944.6|60
1651830300000|2022-05-06 09:45:00|26966.6|26959.6|26971.6|26964.6|26991.6|26984.6|26961.6|26954.6|83
1651830600000|2022-05-06 09:50:00|26976.6|26969.6|26981.6|26974.6|26986.6|26979.6|26966.6|26959.6|70
1651830900000|2022-05-06 09:55:00|26979.1|26972.1|26991.6|26984.6|26996.6|26989.6|26971.6|26964.6|78
1651831200000|2022-05-06 10:00:00|26986.6|26979.6|26961.6|26954.6|26991.6|26984.6|26961.6|26954.6|196
1651831500000|2022-05-06 10:05:00|26966.6|26959.6|26961.6|26954.6|26984.1|26977.1|26959.1|26952.1|136
1651831800000|2022-05-06 10:10:00|26959.1|26952.1|26956.6|26949.6|26976.6|26969.6|26941.6|26934.6|134
1651832100000|2022-05-06 10:15:00|26954.1|26947.1|26951.6|26944.6|26956.6|26949.6|26936.6|26929.6|57
1651832400000|2022-05-06 10:20:00|26949.1|26942.1|26971.6|26964.6|26971.6|26964.6|26941.6|26934.6|85
1651832700000|2022-05-06 10:25:00|26976.6|26969.6|26981.6|26974.6|26986.6|26979.6|26966.6|26959.6|43
1651833000000|2022-05-06 10:30:00|26984.1|26977.1|26976.6|26969.6|27001.6|26994.6|26976.6|26969.6|62
1651833300000|2022-05-06 10:35:00|26974.1|26967.1|26979.1|26972.1|26981.6|26974.6|26966.6|26959.6|40
1651833600000|2022-05-06 10:40:00|26981.6|26974.6|26969.1|26962.1|26981.6|26974.6|26961.6|26954.6|72
1651833900000|2022-05-06 10:45:00|26971.6|26964.6|26971.6|26964.6|26976.6|26969.6|26961.6|26954.6|44
1651834200000|2022-05-06 10:50:00|26974.1|26967.1|26956.6|26949.6|26976.6|26969.6|26951.6|26944.6|53
1651834500000|2022-05-06 10:55:00|26954.1|26947.1|26954.1|26947.1|26959.1|26952.1|26936.6|26929.6|88
1651834800000|2022-05-06 11:00:00|26951.6|26944.6|26931.6|26924.6|26951.6|26944.6|26926.6|26919.6|171
1651835100000|2022-05-06 11:05:00|26926.6|26919.6|26929.1|26922.1|26936.6|26929.6|26921.6|26914.6|96
1651835400000|2022-05-06 11:10:00|26926.6|26919.6|26911.6|26904.6|26931.6|26924.6|26906.6|26899.6|96
1651835700000|2022-05-06 11:15:00|26914.1|26907.1|26901.6|26894.6|26914.1|26907.1|26901.6|26894.6|69
1651836000000|2022-05-06 11:20:00|26904.1|26897.1|26926.6|26919.6|26929.1|26922.1|26901.6|26894.6|81
1651836300000|2022-05-06 11:25:00|26924.1|26917.1|26909.1|26902.1|26924.1|26917.1|26901.6|26894.6|56
1651836600000|2022-05-06 11:30:00|26906.6|26899.6|26916.6|26909.6|26916.6|26909.6|26886.6|26879.6|151
1651836900000|2022-05-06 11:35:00|26919.1|26912.1|26926.6|26919.6|26931.6|26924.6|26904.1|26897.1|94
1651837200000|2022-05-06 11:40:00|26931.6|26924.6|26941.6|26934.6|26941.6|26934.6|26921.6|26914.6|61
1651837500000|2022-05-06 11:45:00|26939.1|26932.1|26936.6|26929.6|26941.6|26934.6|26931.6|26924.6|39
1651837800000|2022-05-06 11:50:00|26939.1|26932.1|26936.6|26929.6|26941.6|26934.6|26931.6|26924.6|27
1651838100000|2022-05-06 11:55:00|26941.6|26934.6|26949.1|26942.1|26951.6|26944.6|26931.6|26924.6|107
1651838400000|2022-05-06 12:00:00|26946.6|26939.6|26966.6|26959.6|26971.6|26964.6|26941.6|26934.6|116
1651838700000|2022-05-06 12:05:00|26964.1|26957.1|26969.1|26962.1|26971.6|26964.6|26956.6|26949.6|234
1651839000000|2022-05-06 12:10:00|26971.6|26964.6|26971.6|26964.6|26981.6|26974.6|26966.6|26959.6|56
1651839300000|2022-05-06 12:15:00|26969.1|26962.1|26976.6|26969.6|26981.6|26974.6|26966.6|26959.6|50
1651839600000|2022-05-06 12:20:00|26974.1|26967.1|26966.6|26959.6|26979.1|26972.1|26961.6|26954.6|32
1651839900000|2022-05-06 12:25:00|26964.1|26957.1|26971.6|26964.6|26984.1|26977.1|26951.6|26944.6|108
1651840200000|2022-05-06 12:30:00|26974.1|26967.1|27011.6|27004.6|27054.1|27047.1|26971.6|26964.6|862
1651840500000|2022-05-06 12:35:00|27014.1|27007.1|27041.6|27034.6|27061.6|27054.6|27006.6|26999.6|414
1651840800000|2022-05-06 12:40:00|27046.6|27039.6|27011.6|27004.6|27051.6|27044.6|27004.1|26997.1|247
1651841100000|2022-05-06 12:45:00|27009.1|27002.1|26961.6|26954.6|27011.6|27004.6|26956.6|26949.6|228
1651841400000|2022-05-06 12:50:00|26966.6|26959.6|26936.6|26929.6|26976.6|26969.6|26931.6|26924.6|241
1651841700000|2022-05-06 12:55:00|26934.1|26927.1|26901.6|26894.6|26936.6|26929.6|26901.6|26894.6|234
1651842000000|2022-05-06 13:00:00|26904.1|26897.1|26881.6|26874.6|26921.6|26914.6|26879.1|26872.1|290
1651842300000|2022-05-06 13:05:00|26884.1|26877.1|26881.6|26874.6|26906.6|26899.6|26879.1|26872.1|137
1651842600000|2022-05-06 13:10:00|26879.1|26872.1|26914.1|26907.1|26921.6|26914.6|26879.1|26872.1|148
1651842900000|2022-05-06 13:15:00|26911.6|26904.6|26926.6|26919.6|26926.6|26919.6|26891.6|26884.6|120
1651843200000|2022-05-06 13:20:00|26929.1|26922.1|26919.1|26912.1|26936.6|26929.6|26909.1|26902.1|142
1651843500000|2022-05-06 13:25:00|26916.6|26909.6|26904.1|26897.1|26931.6|26924.6|26901.6|26894.6|85
1651843800000|2022-05-06 13:30:00|26906.6|26899.6|26861.6|26854.6|26936.6|26929.6|26859.1|26852.1|485
1651844100000|2022-05-06 13:35:00|26856.6|26849.6|26781.6|26774.6|26861.6|26854.6|26776.6|26769.6|736
1651844400000|2022-05-06 13:40:00|26779.1|26772.1|26764.1|26757.1|26821.6|26814.6|26761.6|26754.6|565
1651844700000|2022-05-06 13:45:00|26761.6|26754.6|26751.6|26744.6|26779.1|26772.1|26701.6|26694.6|802
1651845000000|2022-05-06 13:50:00|26756.6|26749.6|26721.6|26714.6|26776.6|26769.6|26716.6|26709.6|485
1651845300000|2022-05-06 13:55:00|26726.6|26719.6|26724.1|26717.1|26734.1|26727.1|26691.6|26684.6|684
1651845600000|2022-05-06 14:00:00|26726.6|26719.6|26756.6|26749.6|26761.6|26754.6|26711.6|26704.6|517
1651845900000|2022-05-06 14:05:00|26759.1|26752.1|26756.6|26749.6|26814.1|26807.1|26756.6|26749.6|565
1651846200000|2022-05-06 14:10:00|26751.6|26744.6|26774.1|26767.1|26806.6|26799.6|26731.6|26724.6|407
1651846500000|2022-05-06 14:15:00|26776.6|26769.6|26846.6|26839.6|26879.1|26872.1|26774.1|26767.1|760
1651846800000|2022-05-06 14:20:00|26844.1|26837.1|26851.6|26844.6|26871.6|26864.6|26821.6|26814.6|579
1651847100000|2022-05-06 14:25:00|26854.1|26847.1|26814.1|26807.1|26886.6|26879.6|26811.6|26804.6|541
1651847400000|2022-05-06 14:30:00|26811.6|26804.6|26796.6|26789.6|26856.6|26849.6|26791.6|26784.6|399
1651847700000|2022-05-06 14:35:00|26799.1|26792.1|26791.6|26784.6|26806.6|26799.6|26756.6|26749.6|386
1651848000000|2022-05-06 14:40:00|26789.1|26782.1|26811.6|26804.6|26839.1|26832.1|26769.1|26762.1|516
1651848300000|2022-05-06 14:45:00|26801.6|26794.6|26881.6|26874.6|26901.6|26894.6|26801.6|26794.6|835
1651848600000|2022-05-06 14:50:00|26886.6|26879.6|26906.6|26899.6|26909.1|26902.1|26859.1|26852.1|310
1651848900000|2022-05-06 14:55:00|26901.6|26894.6|26926.6|26919.6|26951.6|26944.6|26884.1|26877.1|492
1651849200000|2022-05-06 15:00:00|26921.6|26914.6|26876.6|26869.6|26941.6|26934.6|26876.6|26869.6|342
1651849500000|2022-05-06 15:05:00|26879.1|26872.1|26891.6|26884.6|26901.6|26894.6|26861.6|26854.6|185
1651849800000|2022-05-06 15:10:00|26894.1|26887.1|26911.6|26904.6|26911.6|26904.6|26846.6|26839.6|238
1651850100000|2022-05-06 15:15:00|26916.6|26909.6|26926.6|26919.6|26946.6|26939.6|26899.1|26892.1|218
1651850400000|2022-05-06 15:20:00|26931.6|26924.6|26969.1|26962.1|26979.1|26972.1|26911.6|26904.6|382
1651850700000|2022-05-06 15:25:00|26971.6|26964.6|26936.6|26929.6|26976.6|26969.6|26934.1|26927.1|350
1651851000000|2022-05-06 15:30:00|26944.1|26937.1|26876.6|26869.6|26956.6|26949.6|26866.6|26859.6|526
1651851300000|2022-05-06 15:35:00|26881.6|26874.6|26836.6|26829.6|26881.6|26874.6|26831.6|26824.6|299
1651851600000|2022-05-06 15:40:00|26841.6|26834.6|26826.6|26819.6|26861.6|26854.6|26826.6|26819.6|343
1651851900000|2022-05-06 15:45:00|26824.1|26817.1|26831.6|26824.6|26841.6|26834.6|26811.6|26804.6|154
1651852200000|2022-05-06 15:50:00|26826.6|26819.6|26811.6|26804.6|26869.1|26862.1|26801.6|26794.6|193
1651852500000|2022-05-06 15:55:00|26814.1|26807.1|26801.6|26794.6|26831.6|26824.6|26791.6|26784.6|170
1651852800000|2022-05-06 16:00:00|26799.1|26792.1|26856.6|26849.6|26864.1|26857.1|26786.6|26779.6|212
1651853100000|2022-05-06 16:05:00|26854.1|26847.1|26876.6|26869.6|26921.6|26914.6|26851.6|26844.6|271
1651853400000|2022-05-06 16:10:00|26874.1|26867.1|26816.6|26809.6|26876.6|26869.6|26806.6|26799.6|179
1651853700000|2022-05-06 16:15:00|26814.1|26807.1|26811.6|26804.6|26856.6|26849.6|26799.1|26792.1|420
1651854000000|2022-05-06 16:20:00|26809.1|26802.1|26871.6|26864.6|26894.1|26887.1|26806.6|26799.6|216
1651854300000|2022-05-06 16:25:00|26876.6|26869.6|26884.1|26877.1|26899.1|26892.1|26856.6|26849.6|165
1651854600000|2022-05-06 16:30:00|26881.6|26874.6|26901.6|26894.6|26906.6|26899.6|26851.6|26844.6|188
1651854900000|2022-05-06 16:35:00|26904.1|26897.1|26891.6|26884.6|26926.6|26919.6|26856.6|26849.6|251
1651855200000|2022-05-06 16:40:00|26896.6|26889.6|26904.1|26897.1|26909.1|26902.1|26871.6|26864.6|203
1651855500000|2022-05-06 16:45:00|26901.6|26894.6|26904.1|26897.1|26921.6|26914.6|26896.6|26889.6|110
1651855800000|2022-05-06 16:50:00|26901.6|26894.6|26926.6|26919.6|26941.6|26934.6|26869.1|26862.1|196
1651856100000|2022-05-06 16:55:00|26924.1|26917.1|26979.1|26972.1|26981.6|26974.6|26921.6|26914.6|333
1651856400000|2022-05-06 17:00:00|26981.6|26974.6|27011.6|27004.6|27011.6|27004.6|26964.1|26957.1|289
1651856700000|2022-05-06 17:05:00|27009.1|27002.1|26959.1|26952.1|27009.1|27002.1|26949.1|26942.1|371
1651857000000|2022-05-06 17:10:00|26961.6|26954.6|26936.6|26929.6|26971.6|26964.6|26931.6|26924.6|102
1651857300000|2022-05-06 17:15:00|26934.1|26927.1|26891.6|26884.6|26949.1|26942.1|26886.6|26879.6|226
1651857600000|2022-05-06 17:20:00|26886.6|26879.6|26911.6|26904.6|26946.6|26939.6|26879.1|26872.1|185
1651857900000|2022-05-06 17:25:00|26909.1|26902.1|26924.1|26917.1|26936.6|26929.6|26886.6|26879.6|222
1651858200000|2022-05-06 17:30:00|26921.6|26914.6|26936.6|26929.6|26944.1|26937.1|26911.6|26904.6|151
1651858500000|2022-05-06 17:35:00|26939.1|26932.1|26886.6|26879.6|26956.6|26949.6|26876.6|26869.6|165
1651858800000|2022-05-06 17:40:00|26889.1|26882.1|26914.1|26907.1|26926.6|26919.6|26871.6|26864.6|237
1651859100000|2022-05-06 17:45:00|26911.6|26904.6|26904.1|26897.1|26931.6|26924.6|26876.6|26869.6|174
1651859400000|2022-05-06 17:50:00|26906.6|26899.6|26856.6|26849.6|26911.6|26904.6|26846.6|26839.6|156
1651859700000|2022-05-06 17:55:00|26859.1|26852.1|26856.6|26849.6|26864.1|26857.1|26841.6|26834.6|146
1651860000000|2022-05-06 18:00:00|26854.1|26847.1|26846.6|26839.6|26876.6|26869.6|26841.6|26834.6|214
1651860300000|2022-05-06 18:05:00|26841.6|26834.6|26791.6|26784.6|26841.6|26834.6|26791.6|26784.6|286
1651860600000|2022-05-06 18:10:00|26794.1|26787.1|26821.6|26814.6|26836.6|26829.6|26791.6|26784.6|151
1651860900000|2022-05-06 18:15:00|26824.1|26817.1|26824.1|26817.1|26851.6|26844.6|26816.6|26809.6|132
1651861200000|2022-05-06 18:20:00|26821.6|26814.6|26811.6|26804.6|26841.6|26834.6|26806.6|26799.6|163
1651861500000|2022-05-06 18:25:00|26806.6|26799.6|26806.6|26799.6|26816.6|26809.6|26786.6|26779.6|138
1651861800000|2022-05-06 18:30:00|26804.1|26797.1|26796.6|26789.6|26826.6|26819.6|26774.1|26767.1|158
1651862100000|2022-05-06 18:35:00|26799.1|26792.1|26791.6|26784.6|26814.1|26807.1|26774.1|26767.1|120
1651862400000|2022-05-06 18:40:00|26794.1|26787.1|26781.6|26774.6|26814.1|26807.1|26781.6|26774.6|100
1651862700000|2022-05-06 18:45:00|26779.1|26772.1|26826.6|26819.6|26834.1|26827.1|26776.6|26769.6|149
1651863000000|2022-05-06 18:50:00|26824.1|26817.1|26851.6|26844.6|26866.6|26859.6|26821.6|26814.6|332
1651863300000|2022-05-06 18:55:00|26856.6|26849.6|26804.1|26797.1|26871.6|26864.6|26801.6|26794.6|178
1651863600000|2022-05-06 19:00:00|26801.6|26794.6|26819.1|26812.1|26821.6|26814.6|26781.6|26774.6|198
1651863900000|2022-05-06 19:05:00|26816.6|26809.6|26781.6|26774.6|26826.6|26819.6|26766.6|26759.6|144
1651864200000|2022-05-06 19:10:00|26784.1|26777.1|26776.6|26769.6|26806.6|26799.6|26776.6|26769.6|113
1651864500000|2022-05-06 19:15:00|26779.1|26772.1|26799.1|26792.1|26801.6|26794.6|26766.6|26759.6|215
1651864800000|2022-05-06 19:20:00|26801.6|26794.6|26754.1|26747.1|26801.6|26794.6|26751.6|26744.6|278
1651865100000|2022-05-06 19:25:00|26756.6|26749.6|26796.6|26789.6|26801.6|26794.6|26746.6|26739.6|139
1651865400000|2022-05-06 19:30:00|26794.1|26787.1|26821.6|26814.6|26839.1|26832.1|26791.6|26784.6|221
1651865700000|2022-05-06 19:35:00|26824.1|26817.1|26896.6|26889.6|26906.6|26899.6|26821.6|26814.6|572
1651866000000|2022-05-06 19:40:00|26899.1|26892.1|26866.6|26859.6|26906.6|26899.6|26864.1|26857.1|382
1651866300000|2022-05-06 19:45:00|26869.1|26862.1|26901.6|26894.6|26916.6|26909.6|26846.6|26839.6|350
1651866600000|2022-05-06 19:50:00|26904.1|26897.1|26876.6|26869.6|26944.1|26937.1|26871.6|26864.6|367
1651866900000|2022-05-06 19:55:00|26874.1|26867.1|26894.1|26887.1|26906.6|26899.6|26854.1|26847.1|550
1651867200000|2022-05-06 20:00:00|26891.6|26884.6|26846.6|26839.6|26891.6|26884.6|26846.6|26839.6|182
1651867500000|2022-05-06 20:05:00|26844.1|26837.1|26864.1|26857.1|26866.6|26859.6|26841.6|26834.6|106
1651867800000|2022-05-06 20:10:00|26861.6|26854.6|26846.6|26839.6|26866.6|26859.6|26841.6|26834.6|30
1651868100000|2022-05-06 20:15:00|26844.1|26837.1|26859.1|26852.1|26859.1|26852.1|26836.6|26829.6|40
1651868400000|2022-05-06 20:20:00|26856.6|26849.6|26851.6|26844.6|26861.6|26854.6|26851.6|26844.6|6
1651868700000|2022-05-06 20:25:00|26854.1|26847.1|26851.6|26844.6|26856.6|26849.6|26851.6|26844.6|4
1651869000000|2022-05-06 20:30:00|26854.1|26847.1|26851.6|26844.6|26856.6|26849.6|26851.6|26844.6|5
1651869300000|2022-05-06 20:35:00|26854.1|26847.1|26854.1|26847.1|26859.1|26852.1|26849.1|26842.1|4
1651869600000|2022-05-06 20:40:00|26851.6|26844.6|26846.6|26839.6|26854.1|26847.1|26846.6|26839.6|3
1651869900000|2022-05-06 20:45:00|26849.1|26842.1|26846.6|26839.6|26854.1|26847.1|26844.1|26837.1|38
1651870200000|2022-05-06 20:50:00|26849.1|26842.1|26824.1|26817.1|26849.1|26842.1|26821.6|26814.6|160
1651870500000|2022-05-06 20:55:00|26831.6|26824.6|26823.1|26808.1|26834.1|26827.1|26810.6|26795.6|36
1652047200000|2022-05-08 22:00:00|26760.6|26745.6|26738.1|26723.1|26780.6|26765.6|26710.6|26695.6|115
1652047500000|2022-05-08 22:05:00|26735.6|26720.6|26728.1|26713.1|26735.6|26720.6|26708.1|26693.1|24
1652047800000|2022-05-08 22:10:00|26730.6|26715.6|26728.1|26713.1|26735.6|26720.6|26725.6|26710.6|2
1652048100000|2022-05-08 22:15:00|26730.6|26715.6|26748.1|26733.1|26760.6|26745.6|26730.6|26715.6|13
1652048400000|2022-05-08 22:20:00|26750.6|26735.6|26748.1|26733.1|26753.1|26738.1|26730.6|26715.6|13
1652048700000|2022-05-08 22:25:00|26750.6|26735.6|26748.1|26733.1|26753.1|26738.1|26748.1|26733.1|23
1652049000000|2022-05-08 22:30:00|26750.6|26735.6|26750.6|26735.6|26760.6|26745.6|26730.6|26715.6|18
1652049300000|2022-05-08 22:35:00|26745.6|26730.6|26760.6|26745.6|26765.6|26750.6|26745.6|26730.6|55
1652049600000|2022-05-08 22:40:00|26758.1|26743.1|26745.6|26730.6|26758.1|26743.1|26745.6|26730.6|16
1652049900000|2022-05-08 22:45:00|26750.6|26735.6|26758.1|26743.1|26760.6|26745.6|26750.6|26735.6|7
1652050200000|2022-05-08 22:50:00|26755.6|26740.6|26765.6|26750.6|26775.6|26760.6|26755.6|26740.6|37
1652050500000|2022-05-08 22:55:00|26763.1|26748.1|26758.1|26743.1|26763.1|26748.1|26758.1|26743.1|9
1652050800000|2022-05-08 23:00:00|26755.6|26740.6|26735.6|26720.6|26755.6|26740.6|26733.1|26718.1|45
1652051100000|2022-05-08 23:05:00|26738.1|26723.1|26723.1|26708.1|26740.6|26725.6|26710.6|26695.6|32
1652051400000|2022-05-08 23:10:00|26720.6|26705.6|26723.1|26708.1|26723.1|26708.1|26715.6|26700.6|10
1652051700000|2022-05-08 23:15:00|26720.6|26705.6|26733.1|26718.1|26738.1|26723.1|26718.1|26703.1|34
1652052000000|2022-05-08 23:20:00|26730.6|26715.6|26730.6|26715.6|26730.6|26715.6|26728.1|26713.1|21
1652052300000|2022-05-08 23:25:00|26723.1|26708.1|26715.6|26700.6|26725.6|26710.6|26715.6|26700.6|67
1652052600000|2022-05-08 23:30:00|26711.6|26704.6|26719.1|26712.1|26736.6|26729.6|26701.6|26694.6|27327
1652052900000|2022-05-08 23:35:00|26721.6|26714.6|26719.1|26712.1|26731.6|26724.6|26709.1|26702.1|96
1652053200000|2022-05-08 23:40:00|26716.6|26709.6|26721.6|26714.6|26721.6|26714.6|26691.6|26684.6|310
1652053500000|2022-05-08 23:45:00|26726.6|26719.6|26716.6|26709.6|26756.6|26749.6|26706.6|26699.6|309
1652053800000|2022-05-08 23:50:00|26714.1|26707.1|26676.6|26669.6|26721.6|26714.6|26669.1|26662.1|322
1652054100000|2022-05-08 23:55:00|26674.1|26667.1|26686.6|26679.6|26706.6|26699.6|26666.6|26659.6|303
1652054400000|2022-05-09 00:00:00|26694.1|26687.1|26656.6|26649.6|26721.6|26714.6|26646.6|26639.6|1361
1652054700000|2022-05-09 00:05:00|26659.1|26652.1|26691.6|26684.6|26731.6|26724.6|26646.6|26639.6|769
1652055000000|2022-05-09 00:10:00|26689.1|26682.1|26664.1|26657.1|26711.6|26704.6|26656.6|26649.6|823
1652055300000|2022-05-09 00:15:00|26661.6|26654.6|26626.6|26619.6|26669.1|26662.1|26621.6|26614.6|1080
1652055600000|2022-05-09 00:20:00|26629.1|26622.1|26621.6|26614.6|26641.6|26634.6|26606.6|26599.6|434
1652055900000|2022-05-09 00:25:00|26619.1|26612.1|26611.6|26604.6|26646.6|26639.6|26611.6|26604.6|307
1652056200000|2022-05-09 00:30:00|26609.1|26602.1|26531.6|26524.6|26611.6|26604.6|26531.6|26524.6|1033
1652056500000|2022-05-09 00:35:00|26526.6|26519.6|26491.6|26484.6|26531.6|26524.6|26481.6|26474.6|1303
1652056800000|2022-05-09 00:40:00|26489.1|26482.1|26471.6|26464.6|26496.6|26489.6|26461.6|26454.6|994
1652057100000|2022-05-09 00:45:00|26476.6|26469.6|26426.6|26419.6|26486.6|26479.6|26421.6|26414.6|999
1652057400000|2022-05-09 00:50:00|26424.1|26417.1|26416.6|26409.6|26429.1|26422.1|26391.6|26384.6|951
1652057700000|2022-05-09 00:55:00|26411.6|26404.6|26406.6|26399.6|26436.6|26429.6|26396.6|26389.6|937
1652058000000|2022-05-09 01:00:00|26411.6|26404.6|26359.1|26352.1|26411.6|26404.6|26336.6|26329.6|949
1652058300000|2022-05-09 01:05:00|26356.6|26349.6|26366.6|26359.6|26396.6|26389.6|26351.6|26344.6|721
1652058600000|2022-05-09 01:10:00|26371.6|26364.6|26376.6|26369.6|26396.6|26389.6|26361.6|26354.6|711
1652058900000|2022-05-09 01:15:00|26381.6|26374.6|26416.6|26409.6|26431.6|26424.6|26376.6|26369.6|690
1652059200000|2022-05-09 01:20:00|26419.1|26412.1|26461.6|26454.6|26466.6|26459.6|26419.1|26412.1|515
1652059500000|2022-05-09 01:25:00|26459.1|26452.1|26441.6|26434.6|26466.6|26459.6|26434.1|26427.1|308
1652059800000|2022-05-09 01:30:00|26436.6|26429.6|26476.6|26469.6|26481.6|26474.6|26416.6|26409.6|502
1652060100000|2022-05-09 01:35:00|26471.6|26464.6|26466.6|26459.6|26476.6|26469.6|26446.6|26439.6|462
1652060400000|2022-05-09 01:40:00|26469.1|26462.1|26466.6|26459.6|26491.6|26484.6|26456.6|26449.6|605
1652060700000|2022-05-09 01:45:00|26464.1|26457.1|26466.6|26459.6|26486.6|26479.6|26461.6|26454.6|407
1652061000000|2022-05-09 01:50:00|26464.1|26457.1|26471.6|26464.6|26496.6|26489.6|26461.6|26454.6|408
1652061300000|2022-05-09 01:55:00|26469.1|26462.1|26441.6|26434.6|26476.6|26469.6|26441.6|26434.6|380
1652061600000|2022-05-09 02:00:00|26446.6|26439.6|26406.6|26399.6|26446.6|26439.6|26406.6|26399.6|611
1652061900000|2022-05-09 02:05:00|26411.6|26404.6|26411.6|26404.6|26426.6|26419.6|26406.6|26399.6|382
1652062200000|2022-05-09 02:10:00|26406.6|26399.6|26396.6|26389.6|26416.6|26409.6|26386.6|26379.6|316
1652062500000|2022-05-09 02:15:00|26399.1|26392.1|26391.6|26384.6|26401.6|26394.6|26381.6|26374.6|266
1652062800000|2022-05-09 02:20:00|26389.1|26382.1|26376.6|26369.6|26391.6|26384.6|26371.6|26364.6|271
1652063100000|2022-05-09 02:25:00|26374.1|26367.1|26386.6|26379.6|26391.6|26384.6|26371.6|26364.6|272
1652063400000|2022-05-09 02:30:00|26389.1|26382.1|26366.6|26359.6|26389.1|26382.1|26361.6|26354.6|288
1652063700000|2022-05-09 02:35:00|26361.6|26354.6|26361.6|26354.6|26361.6|26354.6|26349.1|26342.1|181
1652064000000|2022-05-09 02:40:00|26359.1|26352.1|26381.6|26374.6|26391.6|26384.6|26359.1|26352.1|191
1652064300000|2022-05-09 02:45:00|26386.6|26379.6|26384.1|26377.1|26394.1|26387.1|26379.1|26372.1|90
1652064600000|2022-05-09 02:50:00|26386.6|26379.6|26399.1|26392.1|26401.6|26394.6|26386.6|26379.6|131
1652064900000|2022-05-09 02:55:00|26396.6|26389.6|26421.6|26414.6|26426.6|26419.6|26396.6|26389.6|125
1652065200000|2022-05-09 03:00:00|26419.1|26412.1|26416.6|26409.6|26421.6|26414.6|26396.6|26389.6|181
1652065500000|2022-05-09 03:05:00|26419.1|26412.1|26436.6|26429.6|26461.6|26454.6|26411.6|26404.6|264
1652065800000|2022-05-09 03:10:00|26431.6|26424.6|26421.6|26414.6|26441.6|26434.6|26419.1|26412.1|53
1652066100000|2022-05-09 03:15:00|26426.6|26419.6|26436.6|26429.6|26446.6|26439.6|26421.6|26414.6|104
1652066400000|2022-05-09 03:20:00|26441.6|26434.6|26451.6|26444.6|26461.6|26454.6|26436.6|26429.6|187
1652066700000|2022-05-09 03:25:00|26449.1|26442.1|26446.6|26439.6|26459.1|26452.1|26446.6|26439.6|121
1652067000000|2022-05-09 03:30:00|26449.1|26442.1|26434.1|26427.1|26461.6|26454.6|26431.6|26424.6|676
1652067300000|2022-05-09 03:35:00|26436.6|26429.6|26451.6|26444.6|26456.6|26449.6|26431.6|26424.6|199
1652067600000|2022-05-09 03:40:00|26454.1|26447.1|26446.6|26439.6|26481.6|26474.6|26441.6|26434.6|273
1652067900000|2022-05-09 03:45:00|26444.1|26437.1|26424.1|26417.1|26449.1|26442.1|26421.6|26414.6|241
1652068200000|2022-05-09 03:50:00|26421.6|26414.6|26436.6|26429.6|26446.6|26439.6|26419.1|26412.1|364
1652068500000|2022-05-09 03:55:00|26439.1|26432.1|26426.6|26419.6|26439.1|26432.1|26421.6|26414.6|180
1652068800000|2022-05-09 04:00:00|26424.1|26417.1|26401.6|26394.6|26426.6|26419.6|26399.1|26392.1|379
1652069100000|2022-05-09 04:05:00|26406.6|26399.6|26421.6|26414.6|26426.6|26419.6|26401.6|26394.6|179
1652069400000|2022-05-09 04:10:00|26424.1|26417.1|26399.1|26392.1|26424.1|26417.1|26396.6|26389.6|220
1652069700000|2022-05-09 04:15:00|26401.6|26394.6|26406.6|26399.6|26411.6|26404.6|26396.6|26389.6|239
1652070000000|2022-05-09 04:20:00|26404.1|26397.1|26386.6|26379.6|26411.6|26404.6|26381.6|26374.6|168
1652070300000|2022-05-09 04:25:00|26384.1|26377.1|26391.6|26384.6|26396.6|26389.6|26381.6|26374.6|197
1652070600000|2022-05-09 04:30:00|26396.6|26389.6|26391.6|26384.6|26396.6|26389.6|26386.6|26379.6|176
1652070900000|2022-05-09 04:35:00|26386.6|26379.6|26361.6|26354.6|26386.6|26379.6|26361.6|26354.6|442
1652071200000|2022-05-09 04:40:00|26366.6|26359.6|26371.6|26364.6|26376.6|26369.6|26361.6|26354.6|288
1652071500000|2022-05-09 04:45:00|26366.6|26359.6|26396.6|26389.6|26399.1|26392.1|26366.6|26359.6|313
1652071800000|2022-05-09 04:50:00|26399.1|26392.1|26396.6|26389.6|26406.6|26399.6|26391.6|26384.6|136
1652072100000|2022-05-09 04:55:00|26391.6|26384.6|26376.6|26369.6|26396.6|26389.6|26371.6|26364.6|252
1652072400000|2022-05-09 05:00:00|26379.1|26372.1|26366.6|26359.6|26381.6|26374.6|26366.6|26359.6|350
1652072700000|2022-05-09 05:05:00|26369.1|26362.1|26391.6|26384.6|26396.6|26389.6|26356.6|26349.6|383
1652073000000|2022-05-09 05:10:00|26389.1|26382.1|26361.6|26354.6|26389.1|26382.1|26351.6|26344.6|280
1652073300000|2022-05-09 05:15:00|26364.1|26357.1|26351.6|26344.6|26364.1|26357.1|26346.6|26339.6|285
1652073600000|2022-05-09 05:20:00|26349.1|26342.1|26351.6|26344.6|26361.6|26354.6|26346.6|26339.6|359
1652073900000|2022-05-09 05:25:00|26349.1|26342.1|26351.6|26344.6|26356.6|26349.6|26346.6|26339.6|286
1652074200000|2022-05-09 05:30:00|26354.1|26347.1|26354.1|26347.1|26366.6|26359.6|26346.6|26339.6|327
1652074500000|2022-05-09 05:35:00|26356.6|26349.6|26346.6|26339.6|26371.6|26364.6|26341.6|26334.6|367
1652074800000|2022-05-09 05:40:00|26344.1|26337.1|26341.6|26334.6|26346.6|26339.6|26326.6|26319.6|585
1652075100000|2022-05-09 05:45:00|26344.1|26337.1|26326.6|26319.6|26346.6|26339.6|26316.6|26309.6|592
1652075400000|2022-05-09 05:50:00|26329.1|26322.1|26341.6|26334.6|26341.6|26334.6|26321.6|26314.6|889
1652075700000|2022-05-09 05:55:00|26344.1|26337.1|26331.6|26324.6|26346.6|26339.6|26321.6|26314.6|1549
1652076000000|2022-05-09 06:00:00|26326.6|26319.6|26356.6|26349.6|26376.6|26369.6|26316.6|26309.6|2395
1652076300000|2022-05-09 06:05:00|26359.1|26352.1|26376.6|26369.6|26376.6|26369.6|26341.6|26334.6|1111
1652076600000|2022-05-09 06:10:00|26379.1|26372.1|26394.1|26387.1|26401.6|26394.6|26379.1|26372.1|640
1652076900000|2022-05-09 06:15:00|26396.6|26389.6|26406.6|26399.6|26421.6|26414.6|26396.6|26389.6|476
1652077200000|2022-05-09 06:20:00|26409.1|26402.1|26401.6|26394.6|26421.6|26414.6|26396.6|26389.6|170
1652077500000|2022-05-09 06:25:00|26404.1|26397.1|26399.1|26392.1|26406.6|26399.6|26386.6|26379.6|432
1652077800000|2022-05-09 06:30:00|26401.6|26394.6|26414.1|26407.1|26421.6|26414.6|26396.6|26389.6|109
1652078100000|2022-05-09 06:35:00|26416.6|26409.6|26424.1|26417.1|26431.6|26424.6|26414.1|26407.1|63
1652078400000|2022-05-09 06:40:00|26421.6|26414.6|26424.1|26417.1|26429.1|26422.1|26414.1|26407.1|95
1652078700000|2022-05-09 06:45:00|26421.6|26414.6|26416.6|26409.6|26429.1|26422.1|26414.1|26407.1|22
1652079000000|2022-05-09 06:50:00|26419.1|26412.1|26436.6|26429.6|26439.1|26432.1|26414.1|26407.1|113
1652079300000|2022-05-09 06:55:00|26439.1|26432.1|26424.1|26417.1|26449.1|26442.1|26424.1|26417.1|161
1652079600000|2022-05-09 07:00:00|26426.6|26419.6|26449.1|26442.1|26459.1|26452.1|26419.1|26412.1|138
1652079900000|2022-05-09 07:05:00|26451.6|26444.6|26479.1|26472.1|26484.1|26477.1|26441.6|26434.6|125
1652080200000|2022-05-09 07:10:00|26481.6|26474.6|26501.6|26494.6|26514.1|26507.1|26481.6|26474.6|148
1652080500000|2022-05-09 07:15:00|26499.1|26492.1|26454.1|26447.1|26506.6|26499.6|26451.6|26444.6|198
1652080800000|2022-05-09 07:20:00|26456.6|26449.6|26426.6|26419.6|26456.6|26449.6|26421.6|26414.6|74
1652081100000|2022-05-09 07:25:00|26429.1|26422.1|26421.6|26414.6|26454.1|26447.1|26419.1|26412.1|215
1652081400000|2022-05-09 07:30:00|26424.1|26417.1|26464.1|26457.1|26466.6|26459.6|26406.6|26399.6|353
1652081700000|2022-05-09 07:35:00|26466.6|26459.6|26441.6|26434.6|26471.6|26464.6|26436.6|26429.6|142
1652082000000|2022-05-09 07:40:00|26444.1|26437.1|26399.1|26392.1|26446.6|26439.6|26396.6|26389.6|191
1652082300000|2022-05-09 07:45:00|26396.6|26389.6|26411.6|26404.6|26411.6|26404.6|26391.6|26384.6|105
1652082600000|2022-05-09 07:50:00|26414.1|26407.1|26384.1|26377.1|26421.6|26414.6|26371.6|26364.6|113
1652082900000|2022-05-09 07:55:00|26386.6|26379.6|26356.6|26349.6|26386.6|26379.6|26341.6|26334.6|157
1652083200000|2022-05-09 08:00:00|26354.1|26347.1|26339.1|26332.1|26356.6|26349.6|26316.6|26309.6|256
1652083500000|2022-05-09 08:05:00|26336.6|26329.6|26381.6|26374.6|26381.6|26374.6|26334.1|26327.1|252
1652083800000|2022-05-09 08:10:00|26379.1|26372.1|26356.6|26349.6|26381.6|26374.6|26351.6|26344.6|96
1652084100000|2022-05-09 08:15:00|26354.1|26347.1|26336.6|26329.6|26371.6|26364.6|26326.6|26319.6|134
1652084400000|2022-05-09 08:20:00|26334.1|26327.1|26321.6|26314.6|26356.6|26349.6|26321.6|26314.6|120
1652084700000|2022-05-09 08:25:00|26319.1|26312.1|26314.1|26307.1|26339.1|26332.1|26301.6|26294.6|270
1652085000000|2022-05-09 08:30:00|26316.6|26309.6|26266.6|26259.6|26331.6|26324.6|26266.6|26259.6|259
1652085300000|2022-05-09 08:35:00|26269.1|26262.1|26296.6|26289.6|26296.6|26289.6|26256.6|26249.6|174
1652085600000|2022-05-09 08:40:00|26294.1|26287.1|26326.6|26319.6|26331.6|26324.6|26291.6|26284.6|138
1652085900000|2022-05-09 08:45:00|26331.6|26324.6|26354.1|26347.1|26356.6|26349.6|26321.6|26314.6|106
1652086200000|2022-05-09 08:50:00|26356.6|26349.6|26366.6|26359.6|26376.6|26369.6|26351.6|26344.6|93
1652086500000|2022-05-09 08:55:00|26364.1|26357.1|26359.1|26352.1|26376.6|26369.6|26341.6|26334.6|65
1652086800000|2022-05-09 09:00:00|26356.6|26349.6|26351.6|26344.6|26361.6|26354.6|26349.1|26342.1|74
1652087100000|2022-05-09 09:05:00|26354.1|26347.1|26351.6|26344.6|26361.6|26354.6|26346.6|26339.6|122
1652087400000|2022-05-09 09:10:00|26356.6|26349.6|26391.6|26384.6|26394.1|26387.1|26351.6|26344.6|133
1652087700000|2022-05-09 09:15:00|26394.1|26387.1|26356.6|26349.6|26396.6|26389.6|26346.6|26339.6|159
1652088000000|2022-05-09 09:20:00|26359.1|26352.1|26354.1|26347.1|26381.6|26374.6|26346.6|26339.6|107
1652088300000|2022-05-09 09:25:00|26356.6|26349.6|26344.1|26337.1|26366.6|26359.6|26334.1|26327.1|123
1652088600000|2022-05-09 09:30:00|26346.6|26339.6|26316.6|26309.6|26351.6|26344.6|26316.6|26309.6|140
1652088900000|2022-05-09 09:35:00|26321.6|26314.6|26311.6|26304.6|26336.6|26329.6|26306.6|26299.6|114
1652089200000|2022-05-09 09:40:00|26314.1|26307.1|26321.6|26314.6|26331.6|26324.6|26301.6|26294.6|177
1652089500000|2022-05-09 09:45:00|26324.1|26317.1|26306.6|26299.6|26326.6|26319.6|26296.6|26289.6|99
1652089800000|2022-05-09 09:50:00|26304.1|26297.1|26304.1|26297.1|26329.1|26322.1|26296.6|26289.6|71
1652090100000|2022-05-09 09:55:00|26306.6|26299.6|26316.6|26309.6|26321.6|26314.6|26281.6|26274.6|130
1652090400000|2022-05-09 10:00:00|26314.1|26307.1|26326.6|26319.6|26326.6|26319.6|26311.6|26304.6|50
1652090700000|2022-05-09 10:05:00|26324.1|26317.1|26311.6|26304.6|26336.6|26329.6|26304.1|26297.1|80
1652091000000|2022-05-09 10:10:00|26314.1|26307.1|26296.6|26289.6|26316.6|26309.6|26296.6|26289.6|46
1652091300000|2022-05-09 10:15:00|26301.6|26294.6|26299.1|26292.1|26311.6|26304.6|26291.6|26284.6|70
1652091600000|2022-05-09 10:20:00|26301.6|26294.6|26296.6|26289.6|26306.6|26299.6|26291.6|26284.6|137
1652091900000|2022-05-09 10:25:00|26294.1|26287.1|26296.6|26289.6|26306.6|26299.6|26281.6|26274.6|138
1652092200000|2022-05-09 10:30:00|26299.1|26292.1|26256.6|26249.6|26301.6|26294.6|26256.6|26249.6|108
1652092500000|2022-05-09 10:35:00|26251.6|26244.6|26234.1|26227.1|26261.6|26254.6|26231.6|26224.6|167
1652092800000|2022-05-09 10:40:00|26231.6|26224.6|26221.6|26214.6|26239.1|26232.1|26216.6|26209.6|115
1652093100000|2022-05-09 10:45:00|26219.1|26212.1|26236.6|26229.6|26236.6|26229.6|26194.1|26187.1|350
1652093400000|2022-05-09 10:50:00|26239.1|26232.1|26229.1|26222.1|26241.6|26234.6|26209.1|26202.1|95
1652093700000|2022-05-09 10:55:00|26226.6|26219.6|26221.6|26214.6|26236.6|26229.6|26201.6|26194.6|88
1652094000000|2022-05-09 11:00:00|26226.6|26219.6|26236.6|26229.6|26246.6|26239.6|26216.6|26209.6|151
1652094300000|2022-05-09 11:05:00|26241.6|26234.6|26236.6|26229.6|26251.6|26244.6|26226.6|26219.6|62
1652094600000|2022-05-09 11:10:00|26239.1|26232.1|26236.6|26229.6|26249.1|26242.1|26216.6|26209.6|252
1652094900000|2022-05-09 11:15:00|26234.1|26227.1|26224.1|26217.1|26241.6|26234.6|26219.1|26212.1|79
1652095200000|2022-05-09 11:20:00|26221.6|26214.6|26216.6|26209.6|26226.6|26219.6|26196.6|26189.6|205
1652095500000|2022-05-09 11:25:00|26214.1|26207.1|26206.6|26199.6|26216.6|26209.6|26201.6|26194.6|91
1652095800000|2022-05-09 11:30:00|26204.1|26197.1|26226.6|26219.6|26226.6|26219.6|26196.6|26189.6|141
1652096100000|2022-05-09 11:35:00|26229.1|26222.1|26211.6|26204.6|26246.6|26239.6|26206.6|26199.6|111
1652096400000|2022-05-09 11:40:00|26216.6|26209.6|26211.6|26204.6|26226.6|26219.6|26191.6|26184.6|364
1652096700000|2022-05-09 11:45:00|26206.6|26199.6|26241.6|26234.6|26246.6|26239.6|26201.6|26194.6|174
1652097000000|2022-05-09 11:50:00|26239.1|26232.1|26261.6|26254.6|26266.6|26259.6|26236.6|26229.6|139
1652097300000|2022-05-09 11:55:00|26266.6|26259.6|26266.6|26259.6|26276.6|26269.6|26251.6|26244.6|113
1652097600000|2022-05-09 12:00:00|26269.1|26262.1|26271.6|26264.6|26271.6|26264.6|26241.6|26234.6|209
1652097900000|2022-05-09 12:05:00|26274.1|26267.1|26276.6|26269.6|26296.6|26289.6|26256.6|26249.6|241
1652098200000|2022-05-09 12:10:00|26281.6|26274.6|26261.6|26254.6|26281.6|26274.6|26256.6|26249.6|109
1652098500000|2022-05-09 12:15:00|26259.1|26252.1|26241.6|26234.6|26261.6|26254.6|26236.6|26229.6|72
1652098800000|2022-05-09 12:20:00|26239.1|26232.1|26241.6|26234.6|26254.1|26247.1|26231.6|26224.6|60
1652099100000|2022-05-09 12:25:00|26239.1|26232.1|26216.6|26209.6|26241.6|26234.6|26216.6|26209.6|99
1652099400000|2022-05-09 12:30:00|26214.1|26207.1|26209.1|26202.1|26224.1|26217.1|26186.6|26179.6|254
1652099700000|2022-05-09 12:35:00|26206.6|26199.6|26251.6|26244.6|26251.6|26244.6|26201.6|26194.6|90
1652100000000|2022-05-09 12:40:00|26254.1|26247.1|26269.1|26262.1|26276.6|26269.6|26249.1|26242.1|167
1652100300000|2022-05-09 12:45:00|26271.6|26264.6|26269.1|26262.1|26281.6|26274.6|26251.6|26244.6|59
1652100600000|2022-05-09 12:50:00|26271.6|26264.6|26281.6|26274.6|26291.6|26284.6|26266.6|26259.6|139
1652100900000|2022-05-09 12:55:00|26286.6|26279.6|26266.6|26259.6|26286.6|26279.6|26264.1|26257.1|58
1652101200000|2022-05-09 13:00:00|26269.1|26262.1|26269.1|26262.1|26271.6|26264.6|26246.6|26239.6|90
1652101500000|2022-05-09 13:05:00|26266.6|26259.6|26274.1|26267.1|26276.6|26269.6|26256.6|26249.6|78
1652101800000|2022-05-09 13:10:00|26276.6|26269.6|26309.1|26302.1|26309.1|26302.1|26266.6|26259.6|111
1652102100000|2022-05-09 13:15:00|26306.6|26299.6|26291.6|26284.6|26311.6|26304.6|26286.6|26279.6|134
1652102400000|2022-05-09 13:20:00|26289.1|26282.1|26301.6|26294.6|26304.1|26297.1|26276.6|26269.6|143
1652102700000|2022-05-09 13:25:00|26299.1|26292.1|26281.6|26274.6|26309.1|26302.1|26281.6|26274.6|85
1652103000000|2022-05-09 13:30:00|26286.6|26279.6|26291.6|26284.6|26306.6|26299.6|26246.6|26239.6|672
1652103300000|2022-05-09 13:35:00|26294.1|26287.1|26309.1|26302.1|26341.6|26334.6|26281.6|26274.6|517
1652103600000|2022-05-09 13:40:00|26306.6|26299.6|26301.6|26294.6|26329.1|26322.1|26271.6|26264.6|563
1652103900000|2022-05-09 13:45:00|26296.6|26289.6|26259.1|26252.1|26296.6|26289.6|26226.6|26219.6|427
1652104200000|2022-05-09 13:50:00|26256.6|26249.6|26304.1|26297.1|26311.6|26304.6|26236.6|26229.6|449
1652104500000|2022-05-09 13:55:00|26301.6|26294.6|26266.6|26259.6|26306.6|26299.6|26251.6|26244.6|404
1652104800000|2022-05-09 14:00:00|26261.6|26254.6|26241.6|26234.6|26276.6|26269.6|26221.6|26214.6|525
1652105100000|2022-05-09 14:05:00|26244.1|26237.1|26184.1|26177.1|26259.1|26252.1|26181.6|26174.6|342
1652105400000|2022-05-09 14:10:00|26181.6|26174.6|26246.6|26239.6|26256.6|26249.6|26181.6|26174.6|424
1652105700000|2022-05-09 14:15:00|26244.1|26237.1|26216.6|26209.6|26266.6|26259.6|26211.6|26204.6|341
1652106000000|2022-05-09 14:20:00|26219.1|26212.1|26186.6|26179.6|26236.6|26229.6|26186.6|26179.6|296
1652106300000|2022-05-09 14:25:00|26181.6|26174.6|26171.6|26164.6|26201.6|26194.6|26161.6|26154.6|337
1652106600000|2022-05-09 14:30:00|26166.6|26159.6|26166.6|26159.6|26171.6|26164.6|26136.6|26129.6|367
1652106900000|2022-05-09 14:35:00|26164.1|26157.1|26114.1|26107.1|26171.6|26164.6|26106.6|26099.6|302
1652107200000|2022-05-09 14:40:00|26111.6|26104.6|26149.1|26142.1|26161.6|26154.6|26111.6|26104.6|356
1652107500000|2022-05-09 14:45:00|26156.6|26149.6|26164.1|26157.1|26181.6|26174.6|26144.1|26137.1|211
1652107800000|2022-05-09 14:50:00|26166.6|26159.6|26126.6|26119.6|26186.6|26179.6|26126.6|26119.6|172
1652108100000|2022-05-09 14:55:00|26124.1|26117.1|26111.6|26104.6|26151.6|26144.6|26106.6|26099.6|316
1652108400000|2022-05-09 15:00:00|26114.1|26107.1|26111.6|26104.6|26136.6|26129.6|26106.6|26099.6|529
1652108700000|2022-05-09 15:05:00|26109.1|26102.1|26096.6|26089.6|26111.6|26104.6|26076.6|26069.6|352
1652109000000|2022-05-09 15:10:00|26091.6|26084.6|26096.6|26089.6|26131.6|26124.6|26086.6|26079.6|320
1652109300000|2022-05-09 15:15:00|26094.1|26087.1|26094.1|26087.1|26116.6|26109.6|26089.1|26082.1|225
1652109600000|2022-05-09 15:20:00|26096.6|26089.6|26056.6|26049.6|26099.1|26092.1|26054.1|26047.1|421
1652109900000|2022-05-09 15:25:00|26054.1|26047.1|26036.6|26029.6|26069.1|26062.1|26036.6|26029.6|439
1652110200000|2022-05-09 15:30:00|26039.1|26032.1|26051.6|26044.6|26056.6|26049.6|25999.1|25992.1|566
1652110500000|2022-05-09 15:35:00|26049.1|26042.1|26116.6|26109.6|26116.6|26109.6|26046.6|26039.6|340
1652110800000|2022-05-09 15:40:00|26111.6|26104.6|26126.6|26119.6|26151.6|26144.6|26096.6|26089.6|213
1652111100000|2022-05-09 15:45:00|26124.1|26117.1|26119.1|26112.1|26136.6|26129.6|26106.6|26099.6|204
1652111400000|2022-05-09 15:50:00|26116.6|26109.6|26154.1|26147.1|26161.6|26154.6|26116.6|26109.6|230
1652111700000|2022-05-09 15:55:00|26151.6|26144.6|26161.6|26154.6|26176.6|26169.6|26141.6|26134.6|203
1652112000000|2022-05-09 16:00:00|26156.6|26149.6|26111.6|26104.6|26156.6|26149.6|26096.6|26089.6|271
1652112300000|2022-05-09 16:05:00|26109.1|26102.1|26184.1|26177.1|26211.6|26204.6|26106.6|26099.6|309
1652112600000|2022-05-09 16:10:00|26181.6|26174.6|26214.1|26207.1|26226.6|26219.6|26181.6|26174.6|224
1652112900000|2022-05-09 16:15:00|26211.6|26204.6|26209.1|26202.1|26246.6|26239.6|26201.6|26194.6|472
1652113200000|2022-05-09 16:20:00|26206.6|26199.6|26211.6|26204.6|26226.6|26219.6|26181.6|26174.6|305
1652113500000|2022-05-09 16:25:00|26214.1|26207.1|26189.1|26182.1|26226.6|26219.6|26171.6|26164.6|161
1652113800000|2022-05-09 16:30:00|26186.6|26179.6|26201.6|26194.6|26219.1|26212.1|26161.6|26154.6|255
1652114100000|2022-05-09 16:35:00|26199.1|26192.1|26136.6|26129.6|26201.6|26194.6|26136.6|26129.6|216
1652114400000|2022-05-09 16:40:00|26141.6|26134.6|26126.6|26119.6|26159.1|26152.1|26126.6|26119.6|129
1652114700000|2022-05-09 16:45:00|26124.1|26117.1|26121.6|26114.6|26136.6|26129.6|26106.6|26099.6|253
1652115000000|2022-05-09 16:50:00|26116.6|26109.6|26104.1|26097.1|26124.1|26117.1|26096.6|26089.6|88
1652115300000|2022-05-09 16:55:00|26101.6|26094.6|26096.6|26089.6|26119.1|26112.1|26094.1|26087.1|148
1652115600000|2022-05-09 17:00:00|26101.6|26094.6|26091.6|26084.6|26116.6|26109.6|26081.6|26074.6|120
1652115900000|2022-05-09 17:05:00|26089.1|26082.1|26081.6|26074.6|26101.6|26094.6|26076.6|26069.6|110
1652116200000|2022-05-09 17:10:00|26079.1|26072.1|26056.6|26049.6|26081.6|26074.6|26051.6|26044.6|196
1652116500000|2022-05-09 17:15:00|26054.1|26047.1|26091.6|26084.6|26101.6|26094.6|26051.6|26044.6|99
1652116800000|2022-05-09 17:20:00|26089.1|26082.1|26086.6|26079.6|26094.1|26087.1|26066.6|26059.6|100
1652117100000|2022-05-09 17:25:00|26084.1|26077.1|26109.1|26102.1|26124.1|26117.1|26079.1|26072.1|98
1652117400000|2022-05-09 17:30:00|26111.6|26104.6|26071.6|26064.6|26129.1|26122.1|26066.6|26059.6|197
1652117700000|2022-05-09 17:35:00|26066.6|26059.6|26061.6|26054.6|26071.6|26064.6|26046.6|26039.6|127
1652118000000|2022-05-09 17:40:00|26059.1|26052.1|26111.6|26104.6|26116.6|26109.6|26056.6|26049.6|105
1652118300000|2022-05-09 17:45:00|26114.1|26107.1|26089.1|26082.1|26124.1|26117.1|26081.6|26074.6|89
1652118600000|2022-05-09 17:50:00|26091.6|26084.6|26046.6|26039.6|26096.6|26089.6|26036.6|26029.6|107
1652118900000|2022-05-09 17:55:00|26044.1|26037.1|26071.6|26064.6|26079.1|26072.1|26036.6|26029.6|211
1652119200000|2022-05-09 18:00:00|26069.1|26062.1|26086.6|26079.6|26099.1|26092.1|26066.6|26059.6|95
1652119500000|2022-05-09 18:05:00|26084.1|26077.1|26069.1|26062.1|26096.6|26089.6|26054.1|26047.1|137
1652119800000|2022-05-09 18:10:00|26066.6|26059.6|26066.6|26059.6|26091.6|26084.6|26056.6|26049.6|73
1652120100000|2022-05-09 18:15:00|26069.1|26062.1|26096.6|26089.6|26104.1|26097.1|26066.6|26059.6|133
1652120400000|2022-05-09 18:20:00|26094.1|26087.1|26051.6|26044.6|26094.1|26087.1|26046.6|26039.6|119
1652120700000|2022-05-09 18:25:00|26049.1|26042.1|26041.6|26034.6|26056.6|26049.6|26021.6|26014.6|197
1652121000000|2022-05-09 18:30:00|26039.1|26032.1|26034.1|26027.1|26051.6|26044.6|26006.6|25999.6|327
1652121300000|2022-05-09 18:35:00|26036.6|26029.6|26036.6|26029.6|26071.6|26064.6|26026.6|26019.6|261
1652121600000|2022-05-09 18:40:00|26034.1|26027.1|26041.6|26034.6|26061.6|26054.6|26024.1|26017.1|90
1652121900000|2022-05-09 18:45:00|26044.1|26037.1|26046.6|26039.6|26081.6|26074.6|26041.6|26034.6|143
1652122200000|2022-05-09 18:50:00|26044.1|26037.1|26071.6|26064.6|26081.6|26074.6|26016.6|26009.6|222
1652122500000|2022-05-09 18:55:00|26074.1|26067.1|26094.1|26087.1|26111.6|26104.6|26071.6|26064.6|171
1652122800000|2022-05-09 19:00:00|26096.6|26089.6|26096.6|26089.6|26134.1|26127.1|26081.6|26074.6|270
1652123100000|2022-05-09 19:05:00|26094.1|26087.1|26096.6|26089.6|26144.1|26137.1|26086.6|26079.6|457
1652123400000|2022-05-09 19:10:00|26094.1|26087.1|26149.1|26142.1|26151.6|26144.6|26091.6|26084.6|292
1652123700000|2022-05-09 19:15:00|26146.6|26139.6|26116.6|26109.6|26161.6|26154.6|26101.6|26094.6|310
1652124000000|2022-05-09 19:20:00|26111.6|26104.6|26056.6|26049.6|26111.6|26104.6|26051.6|26044.6|213
1652124300000|2022-05-09 19:25:00|26054.1|26047.1|26036.6|26029.6|26071.6|26064.6|26021.6|26014.6|146
1652124600000|2022-05-09 19:30:00|26031.6|26024.6|26026.6|26019.6|26041.6|26034.6|26001.6|25994.6|438
1652124900000|2022-05-09 19:35:00|26029.1|26022.1|26031.6|26024.6|26044.1|26037.1|26006.6|25999.6|208
1652125200000|2022-05-09 19:40:00|26026.6|26019.6|26006.6|25999.6|26036.6|26029.6|25996.6|25989.6|252
1652125500000|2022-05-09 19:45:00|26009.1|26002.1|25971.6|25964.6|26014.1|26007.1|25956.6|25949.6|483
1652125800000|2022-05-09 19:50:00|25969.1|25962.1|25951.6|25944.6|25969.1|25962.1|25931.6|25924.6|805
1652126100000|2022-05-09 19:55:00|25954.1|25947.1|25986.6|25979.6|26029.1|26022.1|25954.1|25947.1|873
1652126400000|2022-05-09 20:00:00|25989.1|25982.1|26024.1|26017.1|26029.1|26022.1|25986.6|25979.6|191
1652126700000|2022-05-09 20:05:00|26021.6|26014.6|26024.1|26017.1|26046.6|26039.6|26006.6|25999.6|92
1652127000000|2022-05-09 20:10:00|26026.6|26019.6|26036.6|26029.6|26051.6|26044.6|26024.1|26017.1|71
1652127300000|2022-05-09 20:15:00|26034.1|26027.1|26019.1|26012.1|26034.1|26027.1|26016.6|26009.6|26
1652127600000|2022-05-09 20:20:00|26016.6|26009.6|26006.6|25999.6|26019.1|26012.1|26004.1|25997.1|11
1652127900000|2022-05-09 20:25:00|26009.1|26002.1|26004.1|25997.1|26016.6|26009.6|25999.1|25992.1|14
1652128200000|2022-05-09 20:30:00|26006.6|25999.6|25999.1|25992.1|26021.6|26014.6|25999.1|25992.1|15
1652128500000|2022-05-09 20:35:00|26001.6|25994.6|26006.6|25999.6|26006.6|25999.6|25994.1|25987.1|37
1652128800000|2022-05-09 20:40:00|26004.1|25997.1|26004.1|25997.1|26006.6|25999.6|25996.6|25989.6|17
1652129100000|2022-05-09 20:45:00|26006.6|25999.6|26034.1|26027.1|26036.6|26029.6|26004.1|25997.1|106
1652129400000|2022-05-09 20:50:00|26036.6|26029.6|26036.6|26029.6|26039.1|26032.1|26026.6|26019.6|52
1652129700000|2022-05-09 20:55:00|26031.6|26024.6|26025.6|26010.6|26034.1|26027.1|26019.1|26005.6|28
1652130000000|2022-05-09 21:00:00|26018.1|26003.1|26073.1|26058.1|26180.6|26165.6|26018.1|26003.1|12
1652130300000|2022-05-09 21:05:00|26068.1|26053.1|26058.1|26043.1|26068.1|26053.1|26055.6|26040.6|0
1652130600000|2022-05-09 21:10:00|26055.6|26040.6|26053.1|26038.1|26055.6|26040.6|26053.1|26038.1|0
1652130900000|2022-05-09 21:15:00|26061|26031|26063.6|26033.6|26063.8|26033.8|26059.5|26029.5|18840
1652131200000|2022-05-09 21:20:00|26064|26034|26062.7|26032.7|26065.2|26035.2|26061|26031|0
1652131500000|2022-05-09 21:25:00|26064.1|26034.1|26057|26027|26064.1|26034.1|26056.9|26026.9|0
1652131800000|2022-05-09 21:30:00|26056.9|26026.9|26055.4|26025.4|26057.9|26027.9|26054.1|26024.1|0
1652132100000|2022-05-09 21:35:00|26054.8|26024.8|26054.8|26024.8|26055|26025|26054|26024|0
1652132400000|2022-05-09 21:40:00|26054.6|26024.6|26055.5|26025.5|26057.1|26027.1|26053.8|26023.8|0
1652132700000|2022-05-09 21:45:00|26055.3|26025.3|26055.9|26025.9|26056.9|26026.9|26055.3|26025.3|0
1652133000000|2022-05-09 21:50:00|26056.2|26026.2|26059.4|26029.4|26059.6|26029.6|26056.2|26026.2|0
1652133300000|2022-05-09 21:55:00|26059.6|26029.6|26067.9|26037.9|26070.1|26040.1|26059.6|26029.6|0
1652133600000|2022-05-09 22:00:00|26077.3|26047.3|26060.6|26045.6|26091.5|26061.5|26058.1|26043.1|32
1652133900000|2022-05-09 22:05:00|26058.1|26043.1|26060.6|26045.6|26060.6|26045.6|26058.1|26043.1|0
1652134200000|2022-05-09 22:10:00|26058.1|26043.1|26063.1|26048.1|26063.1|26048.1|26045.6|26030.6|6
1652134500000|2022-05-09 22:15:00|26065.6|26050.6|26073.1|26058.1|26090.6|26075.6|26065.6|26050.6|23
1652134800000|2022-05-09 22:20:00|26070.6|26055.6|26073.1|26058.1|26073.1|26058.1|26070.6|26055.6|0
1652135100000|2022-05-09 22:25:00|26068.1|26053.1|26073.1|26058.1|26073.1|26058.1|26068.1|26053.1|2
1652135400000|2022-05-09 22:30:00|26068.1|26053.1|26080.6|26065.6|26083.1|26068.1|26068.1|26053.1|15
1652135700000|2022-05-09 22:35:00|26078.1|26063.1|26080.6|26065.6|26083.1|26068.1|26078.1|26063.1|5
1652136000000|2022-05-09 22:40:00|26078.1|26063.1|26075.6|26060.6|26080.6|26065.6|26073.1|26058.1|5
1652136300000|2022-05-09 22:45:00|26073.1|26058.1|26080.6|26065.6|26080.6|26065.6|26073.1|26058.1|5
1652136600000|2022-05-09 22:50:00|26085.6|26070.6|26080.6|26065.6|26085.6|26070.6|26080.6|26065.6|3
1652136900000|2022-05-09 22:55:00|26083.1|26068.1|26080.6|26065.6|26083.1|26068.1|26080.6|26065.6|11
1652137200000|2022-05-09 23:00:00|26083.1|26068.1|26083.1|26068.1|26083.1|26068.1|26080.6|26065.6|3
1652137500000|2022-05-09 23:05:00|26080.6|26065.6|26080.6|26065.6|26080.6|26065.6|26078.1|26063.1|2
1652137800000|2022-05-09 23:10:00|26075.6|26060.6|26043.1|26028.1|26075.6|26060.6|26043.1|26028.1|36
1652138100000|2022-05-09 23:15:00|26045.6|26030.6|26043.1|26028.1|26048.1|26033.1|26033.1|26018.1|16
1652138400000|2022-05-09 23:20:00|26048.1|26033.1|26040.6|26025.6|26050.6|26035.6|26035.6|26020.6|34
1652138700000|2022-05-09 23:25:00|26043.1|26028.1|26055.6|26040.6|26055.6|26040.6|26035.6|26020.6|22
1652139000000|2022-05-09 23:30:00|26053.1|26038.1|26074.1|26067.1|26076.6|26069.6|26049.1|26038.1|23876
1652139300000|2022-05-09 23:35:00|26071.6|26064.6|26074.1|26067.1|26086.6|26079.6|26066.6|26059.6|109
1652139600000|2022-05-09 23:40:00|26076.6|26069.6|26101.6|26094.6|26116.6|26109.6|26071.6|26064.6|309
1652139900000|2022-05-09 23:45:00|26099.1|26092.1|26071.6|26064.6|26131.6|26124.6|26071.6|26064.6|547
1652140200000|2022-05-09 23:50:00|26076.6|26069.6|26116.6|26109.6|26126.6|26119.6|26071.6|26064.6|469
1652140500000|2022-05-09 23:55:00|26111.6|26104.6|26126.6|26119.6|26146.6|26139.6|26111.6|26104.6|437
1652140800000|2022-05-10 00:00:00|26124.1|26117.1|26086.6|26079.6|26166.6|26159.6|26076.6|26069.6|2366
1652141100000|2022-05-10 00:05:00|26089.1|26082.1|26021.6|26014.6|26096.6|26089.6|26006.6|25999.6|1545
1652141400000|2022-05-10 00:10:00|26024.1|26017.1|25941.6|25934.6|26031.6|26024.6|25941.6|25934.6|1267
1652141700000|2022-05-10 00:15:00|25939.1|25932.1|25829.1|25822.1|25939.1|25932.1|25821.6|25814.6|2694
1652142000000|2022-05-10 00:20:00|25826.6|25819.6|25841.6|25834.6|25891.6|25884.6|25806.6|25799.6|1267
1652142300000|2022-05-10 00:25:00|25839.1|25832.1|25846.6|25839.6|25861.6|25854.6|25806.6|25799.6|734
1652142600000|2022-05-10 00:30:00|25839.1|25832.1|25831.6|25824.6|25849.1|25842.1|25806.6|25799.6|1137
1652142900000|2022-05-10 00:35:00|25834.1|25827.1|25826.6|25819.6|25861.6|25854.6|25816.6|25809.6|872
1652143200000|2022-05-10 00:40:00|25829.1|25822.1|25846.6|25839.6|25851.6|25844.6|25771.6|25764.6|1138
1652143500000|2022-05-10 00:45:00|25851.6|25844.6|25806.6|25799.6|25856.6|25849.6|25791.6|25784.6|719
1652143800000|2022-05-10 00:50:00|25809.1|25802.1|25811.6|25804.6|25841.6|25834.6|25801.6|25794.6|651
1652144100000|2022-05-10 00:55:00|25814.1|25807.1|25826.6|25819.6|25831.6|25824.6|25801.6|25794.6|734
1652144400000|2022-05-10 01:00:00|25829.1|25822.1|25786.6|25779.6|25836.6|25829.6|25776.6|25769.6|822
1652144700000|2022-05-10 01:05:00|25781.6|25774.6|25856.6|25849.6|25869.1|25862.1|25781.6|25774.6|511
1652145000000|2022-05-10 01:10:00|25854.1|25847.1|25839.1|25832.1|25869.1|25862.1|25801.6|25794.6|426
1652145300000|2022-05-10 01:15:00|25841.6|25834.6|25859.1|25852.1|25871.6|25864.6|25831.6|25824.6|510
1652145600000|2022-05-10 01:20:00|25861.6|25854.6|25841.6|25834.6|25866.6|25859.6|25821.6|25814.6|348
1652145900000|2022-05-10 01:25:00|25839.1|25832.1|25841.6|25834.6|25846.6|25839.6|25806.6|25799.6|340
1652146200000|2022-05-10 01:30:00|25844.1|25837.1|25831.6|25824.6|25844.1|25837.1|25796.6|25789.6|352
1652146500000|2022-05-10 01:35:00|25834.1|25827.1|25819.1|25812.1|25834.1|25827.1|25779.1|25772.1|370
1652146800000|2022-05-10 01:40:00|25816.6|25809.6|25851.6|25844.6|25871.6|25864.6|25806.6|25799.6|595
1652147100000|2022-05-10 01:45:00|25849.1|25842.1|25841.6|25834.6|25856.6|25849.6|25806.6|25799.6|474
1652147400000|2022-05-10 01:50:00|25846.6|25839.6|25949.1|25942.1|25949.1|25942.1|25841.6|25834.6|841
1652147700000|2022-05-10 01:55:00|25951.6|25944.6|25961.6|25954.6|25991.6|25984.6|25941.6|25934.6|1058
1652148000000|2022-05-10 02:00:00|25966.6|25959.6|25966.6|25959.6|25989.1|25982.1|25936.6|25929.6|772
1652148300000|2022-05-10 02:05:00|25971.6|25964.6|26021.6|26014.6|26026.6|26019.6|25956.6|25949.6|852
1652148600000|2022-05-10 02:10:00|26019.1|26012.1|26026.6|26019.6|26034.1|26027.1|26009.1|26002.1|517
1652148900000|2022-05-10 02:15:00|26021.6|26014.6|26001.6|25994.6|26026.6|26019.6|25979.1|25972.1|364
1652149200000|2022-05-10 02:20:00|26004.1|25997.1|26009.1|26002.1|26016.6|26009.6|25996.6|25989.6|263
1652149500000|2022-05-10 02:25:00|26011.6|26004.6|26079.1|26072.1|26081.6|26074.6|26006.6|25999.6|759
1652149800000|2022-05-10 02:30:00|26081.6|26074.6|26031.6|26024.6|26089.1|26082.1|26029.1|26022.1|432
1652150100000|2022-05-10 02:35:00|26036.6|26029.6|26061.6|26054.6|26066.6|26059.6|26026.6|26019.6|309
1652150400000|2022-05-10 02:40:00|26059.1|26052.1|26021.6|26014.6|26061.6|26054.6|26016.6|26009.6|192
1652150700000|2022-05-10 02:45:00|26019.1|26012.1|26031.6|26024.6|26031.6|26024.6|26014.1|26007.1|103
1652151000000|2022-05-10 02:50:00|26029.1|26022.1|26034.1|26027.1|26039.1|26032.1|26016.6|26009.6|174
1652151300000|2022-05-10 02:55:00|26036.6|26029.6|26026.6|26019.6|26041.6|26034.6|26016.6|26009.6|242
1652151600000|2022-05-10 03:00:00|26029.1|26022.1|26026.6|26019.6|26031.6|26024.6|26014.1|26007.1|141
1652151900000|2022-05-10 03:05:00|26024.1|26017.1|26046.6|26039.6|26046.6|26039.6|26016.6|26009.6|159
1652152200000|2022-05-10 03:10:00|26041.6|26034.6|26051.6|26044.6|26051.6|26044.6|26039.1|26032.1|153
1652152500000|2022-05-10 03:15:00|26049.1|26042.1|26041.6|26034.6|26059.1|26052.1|26026.6|26019.6|166
1652152800000|2022-05-10 03:20:00|26039.1|26032.1|26006.6|25999.6|26044.1|26037.1|25996.6|25989.6|232
1652153100000|2022-05-10 03:25:00|26009.1|26002.1|26006.6|25999.6|26016.6|26009.6|26001.6|25994.6|174
1652153400000|2022-05-10 03:30:00|26004.1|25997.1|25976.6|25969.6|26006.6|25999.6|25966.6|25959.6|753
1652153700000|2022-05-10 03:35:00|25979.1|25972.1|25996.6|25989.6|25999.1|25992.1|25971.6|25964.6|253
1652154000000|2022-05-10 03:40:00|25999.1|25992.1|26021.6|26014.6|26036.6|26029.6|25996.6|25989.6|234
1652154300000|2022-05-10 03:45:00|26019.1|26012.1|26051.6|26044.6|26051.6|26044.6|26009.1|26002.1|240
1652154600000|2022-05-10 03:50:00|26049.1|26042.1|26096.6|26089.6|26106.6|26099.6|26041.6|26034.6|904
1652154900000|2022-05-10 03:55:00|26099.1|26092.1|26076.6|26069.6|26121.6|26114.6|26064.1|26057.1|484
1652155200000|2022-05-10 04:00:00|26074.1|26067.1|26096.6|26089.6|26096.6|26089.6|26066.6|26059.6|241
1652155500000|2022-05-10 04:05:00|26094.1|26087.1|26081.6|26074.6|26111.6|26104.6|26076.6|26069.6|414
1652155800000|2022-05-10 04:10:00|26076.6|26069.6|26074.1|26067.1|26091.6|26084.6|26074.1|26067.1|167
1652156100000|2022-05-10 04:15:00|26076.6|26069.6|26081.6|26074.6|26086.6|26079.6|26066.6|26059.6|229
1652156400000|2022-05-10 04:20:00|26086.6|26079.6|26086.6|26079.6|26096.6|26089.6|26081.6|26074.6|271
1652156700000|2022-05-10 04:25:00|26081.6|26074.6|26081.6|26074.6|26091.6|26084.6|26081.6|26074.6|232
1652157000000|2022-05-10 04:30:00|26086.6|26079.6|26091.6|26084.6|26101.6|26094.6|26081.6|26074.6|199
1652157300000|2022-05-10 04:35:00|26089.1|26082.1|26101.6|26094.6|26101.6|26094.6|26081.6|26074.6|166
1652157600000|2022-05-10 04:40:00|26106.6|26099.6|26121.6|26114.6|26131.6|26124.6|26096.6|26089.6|450
1652157900000|2022-05-10 04:45:00|26119.1|26112.1|26136.6|26129.6|26151.6|26144.6|26116.6|26109.6|613
1652158200000|2022-05-10 04:50:00|26139.1|26132.1|26136.6|26129.6|26141.6|26134.6|26136.6|26129.6|91
1652158500000|2022-05-10 04:55:00|26131.6|26124.6|26136.6|26129.6|26156.6|26149.6|26126.6|26119.6|344
1652158800000|2022-05-10 05:00:00|26134.1|26127.1|26131.6|26124.6|26161.6|26154.6|26119.1|26112.1|528
1652159100000|2022-05-10 05:05:00|26134.1|26127.1|26176.6|26169.6|26186.6|26179.6|26131.6|26124.6|595
1652159400000|2022-05-10 05:10:00|26176.5|26169.5|26191.5|26184.5|26196.5|26189.5|26176.5|26169.5|417
1652159700000|2022-05-10 05:15:00|26189|26182|26189|26182|26201.5|26194.5|26166.5|26159.5|636
1652160000000|2022-05-10 05:20:00|26191.5|26184.5|26174|26167|26191.5|26184.5|26151.5|26144.5|381
1652160300000|2022-05-10 05:25:00|26176.5|26169.5|26211.5|26204.5|26211.5|26204.5|26171.5|26164.5|502
1652160600000|2022-05-10 05:30:00|26206.5|26199.5|26224|26217|26231.5|26224.5|26194|26187|600
1652160900000|2022-05-10 05:35:00|26226.5|26219.5|26246.5|26239.5|26249|26242|26221.5|26214.5|394
1652161200000|2022-05-10 05:40:00|26249|26242|26231.5|26224.5|26249|26242|26226.5|26219.5|455
1652161500000|2022-05-10 05:45:00|26236.5|26229.5|26231.5|26224.5|26251.5|26244.5|26231.5|26224.5|366
1652161800000|2022-05-10 05:50:00|26229|26222|26221.5|26214.5|26251.5|26244.5|26211.5|26204.5|671
1652162100000|2022-05-10 05:55:00|26216.5|26209.5|26186.5|26179.5|26221.5|26214.5|26186.5|26179.5|997
1652162400000|2022-05-10 06:00:00|26179|26172|26221.5|26214.5|26231.5|26224.5|26151.5|26144.5|2557
1652162700000|2022-05-10 06:05:00|26219|26212|26181.5|26174.5|26241.5|26234.5|26181.5|26174.5|928
1652163000000|2022-05-10 06:10:00|26179|26172|26271.5|26264.5|26271.5|26264.5|26171.5|26164.5|855
1652163300000|2022-05-10 06:15:00|26266.5|26259.5|26266.5|26259.5|26271.5|26264.5|26239|26232|755
1652163600000|2022-05-10 06:20:00|26271.5|26264.5|26284|26277|26286.5|26279.5|26261.5|26254.5|466
1652163900000|2022-05-10 06:25:00|26281.5|26274.5|26269|26262|26281.5|26274.5|26264|26257|224
1652164200000|2022-05-10 06:30:00|26271.5|26264.5|26269|26262|26279|26272|26266.5|26259.5|49
1652164500000|2022-05-10 06:35:00|26271.5|26264.5|26294|26287|26299|26292|26266.5|26259.5|38
1652164800000|2022-05-10 06:40:00|26291.5|26284.5|26309|26302|26319|26312|26284|26277|74
1652165100000|2022-05-10 06:45:00|26311.5|26304.5|26299|26292|26319|26312|26294|26287|109
1652165400000|2022-05-10 06:50:00|26296.5|26289.5|26321.5|26314.5|26329|26322|26294|26287|34
1652165700000|2022-05-10 06:55:00|26319|26312|26314|26307|26331.5|26324.5|26314|26307|67
1652166000000|2022-05-10 07:00:00|26316.5|26309.5|26271.5|26264.5|26319|26312|26271.5|26264.5|169
1652166300000|2022-05-10 07:05:00|26276.5|26269.5|26266.5|26259.5|26311.5|26304.5|26266.5|26259.5|78
1652166600000|2022-05-10 07:10:00|26269|26262|26279|26272|26281.5|26274.5|26246.5|26239.5|139
1652166900000|2022-05-10 07:15:00|26276.5|26269.5|26289|26282|26301.5|26294.5|26266.5|26259.5|77
1652167200000|2022-05-10 07:20:00|26291.5|26284.5|26329|26322|26331.5|26324.5|26289|26282|87
1652167500000|2022-05-10 07:25:00|26326.5|26319.5|26291.5|26284.5|26331.5|26324.5|26291.5|26284.5|183
1652167800000|2022-05-10 07:30:00|26294|26287|26241.5|26234.5|26294|26287|26226.5|26219.5|415
1652168100000|2022-05-10 07:35:00|26246.5|26239.5|26286.5|26279.5|26294|26287|26236.5|26229.5|218
1652168400000|2022-05-10 07:40:00|26291.5|26284.5|26246.5|26239.5|26296.5|26289.5|26236.5|26229.5|171
1652168700000|2022-05-10 07:45:00|26249|26242|26216.5|26209.5|26256.5|26249.5|26196.5|26189.5|347
1652169000000|2022-05-10 07:50:00|26214|26207|26204|26197|26236.5|26229.5|26199|26192|141
1652169300000|2022-05-10 07:55:00|26206.5|26199.5|26196.5|26189.5|26226.5|26219.5|26194|26187|187
1652169600000|2022-05-10 08:00:00|26199|26192|26191.5|26184.5|26214|26207|26179|26172|257
1652169900000|2022-05-10 08:05:00|26186.5|26179.5|26231.5|26224.5|26231.5|26224.5|26181.5|26174.5|101
1652170200000|2022-05-10 08:10:00|26229|26222|26209|26202|26241.5|26234.5|26204|26197|103
1652170500000|2022-05-10 08:15:00|26206.5|26199.5|26236.5|26229.5|26241.5|26234.5|26206.5|26199.5|88
1652170800000|2022-05-10 08:20:00|26239|26232|26251.5|26244.5|26256.5|26249.5|26231.5|26224.5|205
1652171100000|2022-05-10 08:25:00|26249|26242|26256.5|26249.5|26281.5|26274.5|26241.5|26234.5|211
1652171400000|2022-05-10 08:30:00|26259|26252|26276.5|26269.5|26279|26272|26259|26252|185
1652171700000|2022-05-10 08:35:00|26274|26267|26281.5|26274.5|26291.5|26284.5|26271.5|26264.5|137
1652172000000|2022-05-10 08:40:00|26279|26272|26256.5|26249.5|26281.5|26274.5|26249|26242|168
1652172300000|2022-05-10 08:45:00|26259|26252|26241.5|26234.5|26261.5|26254.5|26231.5|26224.5|276
1652172600000|2022-05-10 08:50:00|26244|26237|26211.5|26204.5|26249|26242|26206.5|26199.5|177
1652172900000|2022-05-10 08:55:00|26216.5|26209.5|26231.5|26224.5|26236.5|26229.5|26209|26202|85
1652173200000|2022-05-10 09:00:00|26236.5|26229.5|26236.5|26229.5|26246.5|26239.5|26221.5|26214.5|112
1652173500000|2022-05-10 09:05:00|26234|26227|26261.5|26254.5|26261.5|26254.5|26234|26227|132
1652173800000|2022-05-10 09:10:00|26256.5|26249.5|26271.5|26264.5|26271.5|26264.5|26251.5|26244.5|133
1652174100000|2022-05-10 09:15:00|26269|26262|26256.5|26249.5|26271.5|26264.5|26251.5|26244.5|66
1652174400000|2022-05-10 09:20:00|26251.5|26244.5|26251.5|26244.5|26271.5|26264.5|26246.5|26239.5|92
1652174700000|2022-05-10 09:25:00|26254|26247|26244|26237|26261.5|26254.5|26241.5|26234.5|98
1652175000000|2022-05-10 09:30:00|26246.5|26239.5|26261.5|26254.5|26261.5|26254.5|26241.5|26234.5|36
1652175300000|2022-05-10 09:35:00|26259|26252|26281.5|26274.5|26281.5|26274.5|26246.5|26239.5|144
1652175600000|2022-05-10 09:40:00|26279|26272|26266.5|26259.5|26291.5|26284.5|26261.5|26254.5|133
1652175900000|2022-05-10 09:45:00|26269|26262|26246.5|26239.5|26269|26262|26241.5|26234.5|154
1652176200000|2022-05-10 09:50:00|26249|26242|26206.5|26199.5|26256.5|26249.5|26206.5|26199.5|190
1652176500000|2022-05-10 09:55:00|26209|26202|26191.5|26184.5|26216.5|26209.5|26191.5|26184.5|232
1652176800000|2022-05-10 10:00:00|26194|26187|26176.5|26169.5|26201.5|26194.5|26161.5|26154.5|205
1652177100000|2022-05-10 10:05:00|26179|26172|26186.5|26179.5|26201.5|26194.5|26171.5|26164.5|65
1652177400000|2022-05-10 10:10:00|26189|26182|26181.5|26174.5|26199|26192|26181.5|26174.5|80
1652177700000|2022-05-10 10:15:00|26186.5|26179.5|26176.5|26169.5|26191.5|26184.5|26151.5|26144.5|160
1652178000000|2022-05-10 10:20:00|26179|26172|26191.5|26184.5|26191.5|26184.5|26169|26162|160
1652178300000|2022-05-10 10:25:00|26189|26182|26186.5|26179.5|26196.5|26189.5|26176.5|26169.5|67
1652178600000|2022-05-10 10:30:00|26184|26177|26211.5|26204.5|26211.5|26204.5|26184|26177|62
1652178900000|2022-05-10 10:35:00|26209|26202|26211.5|26204.5|26216.5|26209.5|26206.5|26199.5|38
1652179200000|2022-05-10 10:40:00|26214|26207|26201.5|26194.5|26221.5|26214.5|26199|26192|78
1652179500000|2022-05-10 10:45:00|26204|26197|26186.5|26179.5|26216.5|26209.5|26176.5|26169.5|79
1652179800000|2022-05-10 10:50:00|26181.5|26174.5|26171.5|26164.5|26191.5|26184.5|26166.5|26159.5|99
1652180100000|2022-05-10 10:55:00|26176.5|26169.5|26161.5|26154.5|26184|26177|26161.5|26154.5|93
1652180400000|2022-05-10 11:00:00|26156.5|26149.5|26146.5|26139.5|26176.5|26169.5|26141.5|26134.5|125
1652180700000|2022-05-10 11:05:00|26144|26137|26149|26142|26151.5|26144.5|26136.5|26129.5|94
1652181000000|2022-05-10 11:10:00|26151.5|26144.5|26149|26142|26159|26152|26146.5|26139.5|56
1652181300000|2022-05-10 11:15:00|26146.5|26139.5|26116.5|26109.5|26146.5|26139.5|26116.5|26109.5|100
1652181600000|2022-05-10 11:20:00|26114|26107|26121.5|26114.5|26126.5|26119.5|26106.5|26099.5|203
1652181900000|2022-05-10 11:25:00|26114|26107|26126.5|26119.5|26129|26122|26096.5|26089.5|233
1652182200000|2022-05-10 11:30:00|26121.5|26114.5|26146.5|26139.5|26146.5|26139.5|26106.5|26099.5|83
1652182500000|2022-05-10 11:35:00|26144|26137|26146.5|26139.5|26151.5|26144.5|26141.5|26134.5|27
1652182800000|2022-05-10 11:40:00|26141.5|26134.5|26119|26112|26151.5|26144.5|26116.5|26109.5|65
1652183100000|2022-05-10 11:45:00|26121.5|26114.5|26146.5|26139.5|26149|26142|26119|26112|245
1652183400000|2022-05-10 11:50:00|26144|26137|26116.5|26109.5|26151.5|26144.5|26116.5|26109.5|50
1652183700000|2022-05-10 11:55:00|26119|26112|26146.5|26139.5|26151.5|26144.5|26116.5|26109.5|28
1652184000000|2022-05-10 12:00:00|26144|26137|26166.5|26159.5|26171.5|26164.5|26141.5|26134.5|261
1652184300000|2022-05-10 12:05:00|26161.5|26154.5|26171.5|26164.5|26191.5|26184.5|26159|26152|149
1652184600000|2022-05-10 12:10:00|26174|26167|26191.5|26184.5|26196.5|26189.5|26174|26167|65
1652184900000|2022-05-10 12:15:00|26194|26187|26196.5|26189.5|26196.5|26189.5|26181.5|26174.5|88
1652185200000|2022-05-10 12:20:00|26199|26192|26199|26192|26201.5|26194.5|26191.5|26184.5|59
1652185500000|2022-05-10 12:25:00|26201.5|26194.5|26196.5|26189.5|26206.5|26199.5|26189|26182|74
1652185800000|2022-05-10 12:30:00|26191.5|26184.5|26201.5|26194.5|26216.5|26209.5|26186.5|26179.5|145
1652186100000|2022-05-10 12:35:00|26204|26197|26241.5|26234.5|26246.5|26239.5|26201.5|26194.5|174
1652186400000|2022-05-10 12:40:00|26244|26237|26231.5|26224.5|26246.5|26239.5|26226.5|26219.5|105
1652186700000|2022-05-10 12:45:00|26229|26222|26226.5|26219.5|26236.5|26229.5|26221.5|26214.5|113
1652187000000|2022-05-10 12:50:00|26229|26222|26266.5|26259.5|26269|26262|26226.5|26219.5|162
1652187300000|2022-05-10 12:55:00|26261.5|26254.5|26271.5|26264.5|26281.5|26274.5|26251.5|26244.5|166
1652187600000|2022-05-10 13:00:00|26274|26267|26296.5|26289.5|26296.5|26289.5|26271.5|26264.5|246
1652187900000|2022-05-10 13:05:00|26291.5|26284.5|26291.5|26284.5|26306.5|26299.5|26281.5|26274.5|123
1652188200000|2022-05-10 13:10:00|26294|26287|26291.5|26284.5|26301.5|26294.5|26286.5|26279.5|58
1652188500000|2022-05-10 13:15:00|26286.5|26279.5|26291.5|26284.5|26301.5|26294.5|26286.5|26279.5|71
1652188800000|2022-05-10 13:20:00|26289|26282|26296.5|26289.5|26301.5|26294.5|26286.5|26279.5|122
1652189100000|2022-05-10 13:25:00|26291.5|26284.5|26296.5|26289.5|26296.5|26289.5|26281.5|26274.5|119
1652189400000|2022-05-10 13:30:00|26301.5|26294.5|26266.5|26259.5|26336.5|26329.5|26264|26257|611
1652189700000|2022-05-10 13:35:00|26264|26257|26251.5|26244.5|26266.5|26259.5|26231.5|26224.5|377
1652190000000|2022-05-10 13:40:00|26249|26242|26206.5|26199.5|26256.5|26249.5|26204|26197|231
1652190300000|2022-05-10 13:45:00|26204|26197|26181.5|26174.5|26204|26197|26171.5|26164.5|367
1652190600000|2022-05-10 13:50:00|26184|26177|26216.5|26209.5|26226.5|26219.5|26176.5|26169.5|231
1652190900000|2022-05-10 13:55:00|26214|26207|26261.5|26254.5|26261.5|26254.5|26206.5|26199.5|267
1652191200000|2022-05-10 14:00:00|26256.5|26249.5|26281.5|26274.5|26291.5|26284.5|26234|26227|267
1652191500000|2022-05-10 14:05:00|26279|26272|26271.5|26264.5|26301.5|26294.5|26264|26257|375
1652191800000|2022-05-10 14:10:00|26274|26267|26259|26252|26301.5|26294.5|26241.5|26234.5|247
1652192100000|2022-05-10 14:15:00|26256.5|26249.5|26264|26257|26289|26282|26251.5|26244.5|348
1652192400000|2022-05-10 14:20:00|26261.5|26254.5|26241.5|26234.5|26281.5|26274.5|26219|26212|295
1652192700000|2022-05-10 14:25:00|26239|26232|26204|26197|26246.5|26239.5|26181.5|26174.5|357
1652193000000|2022-05-10 14:30:00|26201.5|26194.5|26189|26182|26221.5|26214.5|26176.5|26169.5|253
1652193300000|2022-05-10 14:35:00|26191.5|26184.5|26146.5|26139.5|26194|26187|26141.5|26134.5|345
1652193600000|2022-05-10 14:40:00|26149|26142|26161.5|26154.5|26161.5|26154.5|26114|26107|383
1652193900000|2022-05-10 14:45:00|26159|26152|26101.5|26094.5|26159|26152|26086.5|26079.5|296
1652194200000|2022-05-10 14:50:00|26099|26092|26126.5|26119.5|26131.5|26124.5|26069|26062|404
1652194500000|2022-05-10 14:55:00|26124|26117|26091.5|26084.5|26124|26117|26086.5|26079.5|230
1652194800000|2022-05-10 15:00:00|26086.5|26079.5|26076.5|26069.5|26121.5|26114.5|26056.5|26049.5|389
1652195100000|2022-05-10 15:05:00|26079|26072|26034|26027|26079|26072|26031.5|26024.5|356
1652195400000|2022-05-10 15:10:00|26031.5|26024.5|26016.5|26009.5|26056.5|26049.5|26011.5|26004.5|354
1652195700000|2022-05-10 15:15:00|26014|26007|26079|26072|26081.5|26074.5|26001.5|25994.5|339
1652196000000|2022-05-10 15:20:00|26081.5|26074.5|26026.5|26019.5|26081.5|26074.5|26016.5|26009.5|221
1652196300000|2022-05-10 15:25:00|26024|26017|26034|26027|26041.5|26034.5|25991.5|25984.5|301
1652196600000|2022-05-10 15:30:00|26036.5|26029.5|26016.5|26009.5|26056.5|26049.5|25991.5|25984.5|400
1652196900000|2022-05-10 15:35:00|26019|26012|26074|26067|26081.5|26074.5|26011.5|26004.5|345
1652197200000|2022-05-10 15:40:00|26071.5|26064.5|26056.5|26049.5|26086.5|26079.5|26036.5|26029.5|245
1652197500000|2022-05-10 15:45:00|26054|26047|26016.5|26009.5|26056.5|26049.5|26006.5|25999.5|194
1652197800000|2022-05-10 15:50:00|26019|26012|26021.5|26014.5|26029|26022|25971.5|25964.5|206
1652198100000|2022-05-10 15:55:00|26026.5|26019.5|26021.5|26014.5|26044|26037|25974|25967|256
1652198400000|2022-05-10 16:00:00|26026.5|26019.5|26056.5|26049.5|26064|26057|26006.5|25999.5|254
1652198700000|2022-05-10 16:05:00|26059|26052|25981.5|25974.5|26061.5|26054.5|25979|25972|267
1652199000000|2022-05-10 16:10:00|25986.5|25979.5|26001.5|25994.5|26034|26027|25966.5|25959.5|257
1652199300000|2022-05-10 16:15:00|25999|25992|25981.5|25974.5|26036.5|26029.5|25976.5|25969.5|154
1652199600000|2022-05-10 16:20:00|25979|25972|25971.5|25964.5|26001.5|25994.5|25966.5|25959.5|122
1652199900000|2022-05-10 16:25:00|25969|25962|25979|25972|25996.5|25989.5|25961.5|25954.5|135
1652200200000|2022-05-10 16:30:00|25976.5|25969.5|25941.5|25934.5|26001.5|25994.5|25916.5|25909.5|383
1652200500000|2022-05-10 16:35:00|25934|25927|25944|25937|25969|25962|25931.5|25924.5|220
1652200800000|2022-05-10 16:40:00|25941.5|25934.5|25971.5|25964.5|25981.5|25974.5|25936.5|25929.5|225
1652201100000|2022-05-10 16:45:00|25976.5|25969.5|25991.5|25984.5|26024|26017|25964|25957|281
1652201400000|2022-05-10 16:50:00|25989|25982|25944|25937|25994|25987|25941.5|25934.5|148
1652201700000|2022-05-10 16:55:00|25941.5|25934.5|25951.5|25944.5|25971.5|25964.5|25941.5|25934.5|169
1652202000000|2022-05-10 17:00:00|25946.5|25939.5|26011.5|26004.5|26021.5|26014.5|25941.5|25934.5|224
1652202300000|2022-05-10 17:05:00|26014|26007|26034|26027|26046.5|26039.5|26009|26002|222
1652202600000|2022-05-10 17:10:00|26031.5|26024.5|26011.5|26004.5|26036.5|26029.5|25991.5|25984.5|98
1652202900000|2022-05-10 17:15:00|26006.5|25999.5|25986.5|25979.5|26021.5|26014.5|25971.5|25964.5|229
1652203200000|2022-05-10 17:20:00|25991.5|25984.5|25991.5|25984.5|26001.5|25994.5|25951.5|25944.5|326
1652203500000|2022-05-10 17:25:00|25994|25987|26056.5|26049.5|26059|26052|25991.5|25984.5|243
1652203800000|2022-05-10 17:30:00|26061.5|26054.5|26101.5|26094.5|26106.5|26099.5|26061.5|26054.5|194
1652204100000|2022-05-10 17:35:00|26104|26097|26141.5|26134.5|26151.5|26144.5|26101.5|26094.5|325
1652204400000|2022-05-10 17:40:00|26144|26137|26171.5|26164.5|26191.5|26184.5|26141.5|26134.5|285
1652204700000|2022-05-10 17:45:00|26174|26167|26206.5|26199.5|26216.5|26209.5|26169|26162|235
1652205000000|2022-05-10 17:50:00|26209|26202|26204|26197|26221.5|26214.5|26176.5|26169.5|346
1652205300000|2022-05-10 17:55:00|26206.5|26199.5|26229|26222|26231.5|26224.5|26191.5|26184.5|174
1652205600000|2022-05-10 18:00:00|26231.5|26224.5|26221.5|26214.5|26236.5|26229.5|26201.5|26194.5|221
1652205900000|2022-05-10 18:05:00|26224|26217|26184|26177|26231.5|26224.5|26176.5|26169.5|313
1652206200000|2022-05-10 18:10:00|26186.5|26179.5|26221.5|26214.5|26231.5|26224.5|26169|26162|201
1652206500000|2022-05-10 18:15:00|26219|26212|26184|26177|26226.5|26219.5|26131.5|26124.5|397
1652206800000|2022-05-10 18:20:00|26181.5|26174.5|26156.5|26149.5|26204|26197|26146.5|26139.5|256
1652207100000|2022-05-10 18:25:00|26159|26152|26151.5|26144.5|26161.5|26154.5|26111.5|26104.5|296
1652207400000|2022-05-10 18:30:00|26154|26147|26154|26147|26171.5|26164.5|26136.5|26129.5|141
1652207700000|2022-05-10 18:35:00|26151.5|26144.5|26156.5|26149.5|26186.5|26179.5|26151.5|26144.5|218
1652208000000|2022-05-10 18:40:00|26151.5|26144.5|26209|26202|26221.5|26214.5|26129|26122|244
1652208300000|2022-05-10 18:45:00|26206.5|26199.5|26161.5|26154.5|26214|26207|26131.5|26124.5|168
1652208600000|2022-05-10 18:50:00|26156.5|26149.5|26184|26177|26201.5|26194.5|26154|26147|239
1652208900000|2022-05-10 18:55:00|26186.5|26179.5|26186.5|26179.5|26191.5|26184.5|26134|26127|240
1652209200000|2022-05-10 19:00:00|26189|26182|26186.5|26179.5|26206.5|26199.5|26161.5|26154.5|279
1652209500000|2022-05-10 19:05:00|26191.5|26184.5|26189|26182|26231.5|26224.5|26181.5|26174.5|227
1652209800000|2022-05-10 19:10:00|26186.5|26179.5|26196.5|26189.5|26206.5|26199.5|26171.5|26164.5|169
1652210100000|2022-05-10 19:15:00|26194|26187|26191.5|26184.5|26219|26212|26161.5|26154.5|218
1652210400000|2022-05-10 19:20:00|26189|26182|26181.5|26174.5|26194|26187|26179|26172|9
1652210700000|2022-05-10 19:25:00|26136.5|26129.5|26121.5|26114.5|26151.5|26144.5|26091.5|26084.5|300
1652211000000|2022-05-10 19:30:00|26126.5|26119.5|26096.5|26089.5|26126.5|26119.5|26079|26072|268
1652211300000|2022-05-10 19:35:00|26094|26087|26076.5|26069.5|26116.5|26109.5|26061.5|26054.5|205
1652211600000|2022-05-10 19:40:00|26071.5|26064.5|26064|26057|26086.5|26079.5|26051.5|26044.5|152
1652211900000|2022-05-10 19:45:00|26066.5|26059.5|26101.5|26094.5|26124|26117|26046.5|26039.5|218
1652212200000|2022-05-10 19:50:00|26094|26087|26101.5|26094.5|26111.5|26104.5|26071.5|26064.5|501
1652212500000|2022-05-10 19:55:00|26104|26097|26111.5|26104.5|26121.5|26114.5|26081.5|26074.5|701
1652212800000|2022-05-10 20:00:00|26109|26102|26071.5|26064.5|26109|26102|26061.5|26054.5|122
1652213100000|2022-05-10 20:05:00|26074|26067|26094|26087|26111.5|26104.5|26074|26067|88
1652213400000|2022-05-10 20:10:00|26096.5|26089.5|26094|26087|26104|26097|26091.5|26084.5|28
1652213700000|2022-05-10 20:15:00|26096.5|26089.5|26104|26097|26106.5|26099.5|26091.5|26084.5|13
1652214000000|2022-05-10 20:20:00|26091.5|26084.5|26086.5|26079.5|26094|26087|26081.5|26074.5|88
1652214300000|2022-05-10 20:25:00|26084|26077|26089|26082|26094|26087|26079|26072|14
1652214600000|2022-05-10 20:30:00|26091.5|26084.5|26089|26082|26099|26092|26089|26082|11
1652214900000|2022-05-10 20:35:00|26086.5|26079.5|26096.5|26089.5|26101.5|26094.5|26086.5|26079.5|2
1652215200000|2022-05-10 20:40:00|26094|26087|26089|26082|26096.5|26089.5|26086.5|26079.5|7
1652215500000|2022-05-10 20:45:00|26086.5|26079.5|26074|26067|26086.5|26079.5|26066.5|26059.5|68
1652215800000|2022-05-10 20:50:00|26076.5|26069.5|26086.5|26079.5|26086.5|26079.5|26074|26067|25
1652216100000|2022-05-10 20:55:00|26089|26082|26070.5|26055.5|26091.5|26084.5|26066.5|26055.5|53
1652216400000|2022-05-10 21:00:00|26068|26053|26093|26078|26093|26078|26068|26053|0
1652216700000|2022-05-10 21:05:00|26095.5|26080.5|26105.5|26090.5|26105.5|26090.5|26095.5|26080.5|1
1652217000000|2022-05-10 21:10:00|26080.5|26065.5|26073|26058|26080.5|26065.5|26070.5|26055.5|4
1652217300000|2022-05-10 21:15:00|26084.2|26054.2|26086.4|26056.4|26087.1|26057.1|26083.4|26053.4|12114
1652217600000|2022-05-10 21:20:00|26086.1|26056.1|26085.1|26055.1|26087.2|26057.2|26085.1|26055.1|0
1652217900000|2022-05-10 21:25:00|26084.9|26054.9|26082.1|26052.1|26086.3|26056.3|26080.1|26050.1|0
1652218200000|2022-05-10 21:30:00|26081.7|26051.7|26080.8|26050.8|26083|26053|26080.3|26050.3|0
1652218500000|2022-05-10 21:35:00|26081|26051|26080|26050|26081.4|26051.4|26078.5|26048.5|0
1652218800000|2022-05-10 21:40:00|26080.2|26050.2|26082.1|26052.1|26082.1|26052.1|26080|26050|0
1652219100000|2022-05-10 21:45:00|26081.8|26051.8|26080.2|26050.2|26081.8|26051.8|26078.5|26048.5|0
1652219400000|2022-05-10 21:50:00|26080.8|26050.8|26082.1|26052.1|26082.1|26052.1|26080.7|26050.7|0
1652219700000|2022-05-10 21:55:00|26082.3|26052.3|26081.8|26051.8|26083.8|26053.8|26081|26051|0
1652220000000|2022-05-10 22:00:00|26079.2|26049.2|26083|26068|26086.1|26068|26073|26043|2
1652220300000|2022-05-10 22:05:00|26080.5|26065.5|26085.5|26070.5|26090.5|26075.5|26078|26063|9
1652220600000|2022-05-10 22:10:00|26088|26073|26083|26068|26088|26073|26083|26068|5
1652220900000|2022-05-10 22:15:00|26085.5|26070.5|26083|26068|26090.5|26075.5|26083|26068|6
1652221200000|2022-05-10 22:20:00|26085.5|26070.5|26088|26073|26088|26073|26085.5|26070.5|4
1652221500000|2022-05-10 22:25:00|26085.5|26070.5|26085.5|26070.5|26085.5|26070.5|26083|26068|2
1652221800000|2022-05-10 22:30:00|26088|26073|26088|26073|26090.5|26075.5|26088|26073|2
1652222400000|2022-05-10 22:40:00|26090.5|26075.5|26088|26073|26095.5|26080.5|26088|26073|4
1652222700000|2022-05-10 22:45:00|26090.5|26075.5|26095.5|26080.5|26098|26083|26090.5|26075.5|2
1652223000000|2022-05-10 22:50:00|26090.5|26075.5|26098|26083|26098|26083|26090.5|26075.5|4
1652223300000|2022-05-10 22:55:00|26095.5|26080.5|26095.5|26080.5|26095.5|26080.5|26095.5|26080.5|0
1652223600000|2022-05-10 23:00:00|26098|26083|26098|26083|26100.5|26085.5|26095.5|26080.5|10
1652223900000|2022-05-10 23:05:00|26095.5|26080.5|26098|26083|26098|26083|26095.5|26080.5|0
1652224200000|2022-05-10 23:10:00|26100.5|26085.5|26098|26083|26103|26088|26098|26083|3
1652224500000|2022-05-10 23:15:00|26095.5|26080.5|26083|26068|26095.5|26080.5|26080.5|26065.5|17
1652224800000|2022-05-10 23:20:00|26080.5|26065.5|26093|26078|26093|26078|26080.5|26065.5|4
1652225100000|2022-05-10 23:25:00|26090.5|26075.5|26100.5|26085.5|26100.5|26085.5|26090.5|26075.5|3
1652225400000|2022-05-10 23:30:00|26098|26083|26061.5|26054.5|26098|26087|26056.5|26049.5|31026
1652225700000|2022-05-10 23:35:00|26064|26057|26046.5|26039.5|26066.5|26059.5|26046.5|26039.5|119
1652226000000|2022-05-10 23:40:00|26049|26042|26026.5|26019.5|26056.5|26049.5|26026.5|26019.5|290
1652226300000|2022-05-10 23:45:00|26021.5|26014.5|26021.5|26014.5|26041.5|26034.5|26006.5|25999.5|318
1652226600000|2022-05-10 23:50:00|26024|26017|26016.5|26009.5|26026.5|26019.5|26001.5|25994.5|185
1652226900000|2022-05-10 23:55:00|26019|26012|26059|26052|26071.5|26064.5|26016.5|26009.5|491
1652227200000|2022-05-11 00:00:00|26056.5|26049.5|26091.5|26084.5|26091.5|26084.5|25986.5|25979.5|1238
1652227500000|2022-05-11 00:05:00|26086.5|26079.5|26221.5|26214.5|26231.5|26224.5|26081.5|26074.5|1410
1652227800000|2022-05-11 00:10:00|26219|26212|26169|26162|26226.5|26219.5|26161.5|26154.5|648
1652228100000|2022-05-11 00:15:00|26166.5|26159.5|26216.5|26209.5|26226.5|26219.5|26156.5|26149.5|741
1652228400000|2022-05-11 00:20:00|26211.5|26204.5|26181.5|26174.5|26211.5|26204.5|26176.5|26169.5|344
1652228700000|2022-05-11 00:25:00|26184|26177|26116.5|26109.5|26196.5|26189.5|26116.5|26109.5|443
1652229000000|2022-05-11 00:30:00|26114|26107|26136.5|26129.5|26141.5|26134.5|26096.5|26089.5|533
1652229300000|2022-05-11 00:35:00|26134|26127|26084|26077|26136.5|26129.5|26081.5|26074.5|386
1652229600000|2022-05-11 00:40:00|26081.5|26074.5|26076.5|26069.5|26086.5|26079.5|26051.5|26044.5|514
1652229900000|2022-05-11 00:45:00|26074|26067|26044|26037|26074|26067|26026.5|26019.5|351
1652230200000|2022-05-11 00:50:00|26041.5|26034.5|26091.5|26084.5|26096.5|26089.5|26026.5|26019.5|587
1652230500000|2022-05-11 00:55:00|26086.5|26079.5|26111.5|26104.5|26174|26167|26081.5|26074.5|649
1652230800000|2022-05-11 01:00:00|26109|26102|26061.5|26054.5|26111.5|26104.5|26046.5|26039.5|486
1652231100000|2022-05-11 01:05:00|26059|26052|26046.5|26039.5|26079|26072|26041.5|26034.5|240
1652231400000|2022-05-11 01:10:00|26051.5|26044.5|26046.5|26039.5|26066.5|26059.5|26031.5|26024.5|217
1652231700000|2022-05-11 01:15:00|26049|26042|26106.5|26099.5|26121.5|26114.5|26046.5|26039.5|372
1652232000000|2022-05-11 01:20:00|26104|26097|26106.5|26099.5|26131.5|26124.5|26091.5|26084.5|355
1652232300000|2022-05-11 01:25:00|26101.5|26094.5|26134|26127|26136.5|26129.5|26096.5|26089.5|171
1652232600000|2022-05-11 01:30:00|26131.5|26124.5|26146.5|26139.5|26161.5|26154.5|26119|26112|367
1652232900000|2022-05-11 01:35:00|26151.5|26144.5|26166.5|26159.5|26171.5|26164.5|26131.5|26124.5|261
1652233200000|2022-05-11 01:40:00|26169|26162|26191.5|26184.5|26206.5|26199.5|26166.5|26159.5|536
1652233500000|2022-05-11 01:45:00|26194|26187|26191.5|26184.5|26196.5|26189.5|26161.5|26154.5|601
1652233800000|2022-05-11 01:50:00|26189|26182|26234|26227|26239|26232|26161.5|26154.5|518
1652234100000|2022-05-11 01:55:00|26236.5|26229.5|26236.5|26229.5|26261.5|26254.5|26226.5|26219.5|506
1652234400000|2022-05-11 02:00:00|26231.5|26224.5|26196.5|26189.5|26231.5|26224.5|26186.5|26179.5|551
1652234700000|2022-05-11 02:05:00|26199|26192|26271.5|26264.5|26271.5|26264.5|26199|26192|493
1652235000000|2022-05-11 02:10:00|26269|26262|26261.5|26254.5|26286.5|26279.5|26256.5|26249.5|407
1652235300000|2022-05-11 02:15:00|26264|26257|26266.5|26259.5|26271.5|26264.5|26246.5|26239.5|206
1652235600000|2022-05-11 02:20:00|26271.5|26264.5|26261.5|26254.5|26276.5|26269.5|26256.5|26249.5|368
1652235900000|2022-05-11 02:25:00|26264|26257|26256.5|26249.5|26271.5|26264.5|26249|26242|369
1652236200000|2022-05-11 02:30:00|26251.5|26244.5|26271.5|26264.5|26276.5|26269.5|26251.5|26244.5|128
1652236500000|2022-05-11 02:35:00|26269|26262|26221.5|26214.5|26269|26262|26216.5|26209.5|340
1652236800000|2022-05-11 02:40:00|26226.5|26219.5|26206.5|26199.5|26234|26227|26196.5|26189.5|138
1652237100000|2022-05-11 02:45:00|26204|26197|26221.5|26214.5|26224|26217|26204|26197|57
1652237400000|2022-05-11 02:50:00|26219|26212|26221.5|26214.5|26231.5|26224.5|26214|26207|93
1652237700000|2022-05-11 02:55:00|26216.5|26209.5|26224|26217|26226.5|26219.5|26216.5|26209.5|70
1652238000000|2022-05-11 03:00:00|26221.5|26214.5|26226.5|26219.5|26226.5|26219.5|26211.5|26204.5|104
1652238300000|2022-05-11 03:05:00|26224|26217|26231.5|26224.5|26236.5|26229.5|26221.5|26214.5|136
1652238600000|2022-05-11 03:10:00|26229|26222|26211.5|26204.5|26229|26222|26206.5|26199.5|108
1652238900000|2022-05-11 03:15:00|26206.5|26199.5|26229|26222|26231.5|26224.5|26201.5|26194.5|89
1652239200000|2022-05-11 03:20:00|26226.5|26219.5|26246.5|26239.5|26246.5|26239.5|26226.5|26219.5|198
1652239500000|2022-05-11 03:25:00|26244|26237|26241.5|26234.5|26251.5|26244.5|26236.5|26229.5|102
1652239800000|2022-05-11 03:30:00|26246.5|26239.5|26236.5|26229.5|26261.5|26254.5|26236.5|26229.5|237
1652240100000|2022-05-11 03:35:00|26241.5|26234.5|26241.5|26234.5|26256.5|26249.5|26236.5|26229.5|155
1652240400000|2022-05-11 03:40:00|26244|26237|26246.5|26239.5|26249|26242|26216.5|26209.5|245
1652240700000|2022-05-11 03:45:00|26244|26237|26286.5|26279.5|26296.5|26289.5|26244|26237|426
1652241000000|2022-05-11 03:50:00|26284|26277|26244|26237|26289|26282|26231.5|26224.5|468
1652241300000|2022-05-11 03:55:00|26246.5|26239.5|26249|26242|26256.5|26249.5|26244|26237|165
1652241600000|2022-05-11 04:00:00|26246.5|26239.5|26261.5|26254.5|26266.5|26259.5|26236.5|26229.5|156
1652241900000|2022-05-11 04:05:00|26259|26252|26256.5|26249.5|26266.5|26259.5|26251.5|26244.5|170
1652242200000|2022-05-11 04:10:00|26259|26252|26266.5|26259.5|26276.5|26269.5|26256.5|26249.5|155
1652242500000|2022-05-11 04:15:00|26264|26257|26246.5|26239.5|26271.5|26264.5|26241.5|26234.5|173
1652242800000|2022-05-11 04:20:00|26244|26237|26236.5|26229.5|26249|26242|26236.5|26229.5|133
1652243100000|2022-05-11 04:25:00|26239|26232|26211.5|26204.5|26251.5|26244.5|26206.5|26199.5|429
1652243400000|2022-05-11 04:30:00|26216.5|26209.5|26219|26212|26221.5|26214.5|26194|26187|313
1652243700000|2022-05-11 04:35:00|26221.5|26214.5|26211.5|26204.5|26226.5|26219.5|26189|26182|237
1652244000000|2022-05-11 04:40:00|26214|26207|26194|26187|26216.5|26209.5|26191.5|26184.5|190
1652244300000|2022-05-11 04:45:00|26196.5|26189.5|26196.5|26189.5|26209|26202|26191.5|26184.5|163
1652244600000|2022-05-11 04:50:00|26199|26192|26214|26207|26216.5|26209.5|26196.5|26189.5|216
1652244900000|2022-05-11 04:55:00|26211.5|26204.5|26226.5|26219.5|26226.5|26219.5|26211.5|26204.5|161
1652245200000|2022-05-11 05:00:00|26229|26222|26221.5|26214.5|26231.5|26224.5|26211.5|26204.5|321
1652245500000|2022-05-11 05:05:00|26224|26217|26246.5|26239.5|26246.5|26239.5|26224|26217|347
1652245800000|2022-05-11 05:10:00|26244|26237|26251.5|26244.5|26256.5|26249.5|26236.5|26229.5|182
1652246100000|2022-05-11 05:15:00|26254|26247|26236.5|26229.5|26261.5|26254.5|26236.5|26229.5|282
1652246400000|2022-05-11 05:20:00|26234|26227|26246.5|26239.5|26251.5|26244.5|26231.5|26224.5|220
1652246700000|2022-05-11 05:25:00|26249|26242|26256.5|26249.5|26266.5|26259.5|26246.5|26239.5|278
1652247000000|2022-05-11 05:30:00|26261.5|26254.5|26276.5|26269.5|26286.5|26279.5|26261.5|26254.5|384
1652247300000|2022-05-11 05:35:00|26279|26272|26246.5|26239.5|26281.5|26274.5|26241.5|26234.5|410
1652247600000|2022-05-11 05:40:00|26251.5|26244.5|26246.5|26239.5|26256.5|26249.5|26239|26232|309
1652247900000|2022-05-11 05:45:00|26251.5|26244.5|26276.5|26269.5|26286.5|26279.5|26246.5|26239.5|636
1652248200000|2022-05-11 05:50:00|26281.5|26274.5|26256.5|26249.5|26281.5|26274.5|26251.5|26244.5|427
1652248500000|2022-05-11 05:55:00|26251.5|26244.5|26236.5|26229.5|26266.5|26259.5|26236.5|26229.5|967
1652248800000|2022-05-11 06:00:00|26231.5|26224.5|26236.5|26229.5|26241.5|26234.5|26211.5|26204.5|1680
1652249100000|2022-05-11 06:05:00|26239|26232|26241.5|26234.5|26246.5|26239.5|26216.5|26209.5|428
1652249400000|2022-05-11 06:10:00|26244|26237|26251.5|26244.5|26251.5|26244.5|26229|26222|156
1652249700000|2022-05-11 06:15:00|26254|26247|26246.5|26239.5|26256.5|26249.5|26231.5|26224.5|402
1652250000000|2022-05-11 06:20:00|26251.5|26244.5|26246.5|26239.5|26251.5|26244.5|26236.5|26229.5|221
1652250300000|2022-05-11 06:25:00|26249|26242|26234|26227|26249|26242|26226.5|26219.5|73
1652250600000|2022-05-11 06:30:00|26236.5|26229.5|26234|26227|26244|26237|26231.5|26224.5|23
1652250900000|2022-05-11 06:35:00|26231.5|26224.5|26211.5|26204.5|26231.5|26224.5|26211.5|26204.5|27
1652251200000|2022-05-11 06:40:00|26214|26207|26216.5|26209.5|26224|26217|26211.5|26204.5|20
1652251500000|2022-05-11 06:45:00|26214|26207|26209|26202|26214|26207|26201.5|26194.5|98
1652251800000|2022-05-11 06:50:00|26206.5|26199.5|26204|26197|26211.5|26204.5|26201.5|26194.5|59
1652252100000|2022-05-11 06:55:00|26206.5|26199.5|26209|26202|26211.5|26204.5|26196.5|26189.5|61
1652252400000|2022-05-11 07:00:00|26211.5|26204.5|26194|26187|26214|26207|26186.5|26179.5|175
1652252700000|2022-05-11 07:05:00|26191.5|26184.5|26216.5|26209.5|26219|26212|26186.5|26179.5|86
1652253000000|2022-05-11 07:10:00|26214|26207|26176.5|26169.5|26214|26207|26176.5|26169.5|98
1652253300000|2022-05-11 07:15:00|26174|26167|26169|26162|26176.5|26169.5|26151.5|26144.5|145
1652253600000|2022-05-11 07:20:00|26171.5|26164.5|26169|26162|26204|26197|26166.5|26159.5|62
1652253900000|2022-05-11 07:25:00|26166.5|26159.5|26159|26152|26174|26167|26139|26132|184
1652254200000|2022-05-11 07:30:00|26156.5|26149.5|26136.5|26129.5|26156.5|26149.5|26111.5|26104.5|476
1652254500000|2022-05-11 07:35:00|26141.5|26134.5|26156.5|26149.5|26159|26152|26136.5|26129.5|90
1652254800000|2022-05-11 07:40:00|26154|26147|26156.5|26149.5|26169|26162|26144|26137|72
1652255100000|2022-05-11 07:45:00|26154|26147|26161.5|26154.5|26169|26162|26141.5|26134.5|66
1652255400000|2022-05-11 07:50:00|26159|26152|26156.5|26149.5|26169|26162|26146.5|26139.5|71
1652255700000|2022-05-11 07:55:00|26154|26147|26176.5|26169.5|26181.5|26174.5|26144|26137|79
1652256000000|2022-05-11 08:00:00|26171.5|26164.5|26181.5|26174.5|26196.5|26189.5|26166.5|26159.5|95
1652256300000|2022-05-11 08:05:00|26184|26177|26196.5|26189.5|26201.5|26194.5|26171.5|26164.5|64
1652256600000|2022-05-11 08:10:00|26199|26192|26221.5|26214.5|26231.5|26224.5|26199|26192|243
1652256900000|2022-05-11 08:15:00|26224|26217|26214|26207|26231.5|26224.5|26214|26207|88
1652257200000|2022-05-11 08:20:00|26216.5|26209.5|26244|26237|26246.5|26239.5|26211.5|26204.5|123
1652257500000|2022-05-11 08:25:00|26241.5|26234.5|26251.5|26244.5|26251.5|26244.5|26231.5|26224.5|120
1652257800000|2022-05-11 08:30:00|26256.5|26249.5|26266.5|26259.5|26271.5|26264.5|26246.5|26239.5|136
1652258100000|2022-05-11 08:35:00|26269|26262|26281.5|26274.5|26286.5|26279.5|26261.5|26254.5|235
1652258400000|2022-05-11 08:40:00|26276.5|26269.5|26306.5|26299.5|26314|26307|26276.5|26269.5|176
1652258700000|2022-05-11 08:45:00|26309|26302|26306.5|26299.5|26314|26307|26291.5|26284.5|192
1652259000000|2022-05-11 08:50:00|26311.5|26304.5|26316.5|26309.5|26321.5|26314.5|26299|26292|124
1652259300000|2022-05-11 08:55:00|26321.5|26314.5|26311.5|26304.5|26326.5|26319.5|26306.5|26299.5|191
1652259600000|2022-05-11 09:00:00|26306.5|26299.5|26321.5|26314.5|26329|26322|26306.5|26299.5|160
1652259900000|2022-05-11 09:05:00|26326.5|26319.5|26321.5|26314.5|26331.5|26324.5|26306.5|26299.5|170
1652260200000|2022-05-11 09:10:00|26326.5|26319.5|26311.5|26304.5|26331.5|26324.5|26311.5|26304.5|54
1652260500000|2022-05-11 09:15:00|26314|26307|26299|26292|26316.5|26309.5|26296.5|26289.5|91
1652260800000|2022-05-11 09:20:00|26301.5|26294.5|26274|26267|26301.5|26294.5|26271.5|26264.5|68
1652261100000|2022-05-11 09:25:00|26276.5|26269.5|26296.5|26289.5|26296.5|26289.5|26276.5|26269.5|59
1652261400000|2022-05-11 09:30:00|26299|26292|26296.5|26289.5|26301.5|26294.5|26291.5|26284.5|44
1652261700000|2022-05-11 09:35:00|26299|26292|26301.5|26294.5|26306.5|26299.5|26291.5|26284.5|32
1652262000000|2022-05-11 09:40:00|26299|26292|26301.5|26294.5|26311.5|26304.5|26294|26287|40
1652262300000|2022-05-11 09:45:00|26304|26297|26299|26292|26306.5|26299.5|26291.5|26284.5|48
1652262600000|2022-05-11 09:50:00|26301.5|26294.5|26301.5|26294.5|26311.5|26304.5|26296.5|26289.5|44
1652262900000|2022-05-11 09:55:00|26299|26292|26296.5|26289.5|26304|26297|26294|26287|59
1652263200000|2022-05-11 10:00:00|26299|26292|26286.5|26279.5|26311.5|26304.5|26281.5|26274.5|73
1652263500000|2022-05-11 10:05:00|26284|26277|26261.5|26254.5|26286.5|26279.5|26254|26247|127
1652263800000|2022-05-11 10:10:00|26266.5|26259.5|26271.5|26264.5|26279|26272|26259|26252|122
1652264100000|2022-05-11 10:15:00|26274|26267|26281.5|26274.5|26286.5|26279.5|26271.5|26264.5|39
1652264400000|2022-05-11 10:20:00|26286.5|26279.5|26281.5|26274.5|26286.5|26279.5|26276.5|26269.5|87
1652264700000|2022-05-11 10:25:00|26279|26272|26296.5|26289.5|26301.5|26294.5|26276.5|26269.5|53
1652265000000|2022-05-11 10:30:00|26299|26292|26311.5|26304.5|26316.5|26309.5|26296.5|26289.5|33
1652265300000|2022-05-11 10:35:00|26314|26307|26316.5|26309.5|26326.5|26319.5|26311.5|26304.5|23
1652265600000|2022-05-11 10:40:00|26319|26312|26326.5|26319.5|26331.5|26324.5|26316.5|26309.5|33
1652265900000|2022-05-11 10:45:00|26321.5|26314.5|26316.5|26309.5|26326.5|26319.5|26311.5|26304.5|42
1652266200000|2022-05-11 10:50:00|26319|26312|26314|26307|26321.5|26314.5|26306.5|26299.5|60
1652266500000|2022-05-11 10:55:00|26316.5|26309.5|26321.5|26314.5|26329|26322|26311.5|26304.5|43
1652266800000|2022-05-11 11:00:00|26316.5|26309.5|26311.5|26304.5|26324|26317|26306.5|26299.5|39
1652267100000|2022-05-11 11:05:00|26309|26302|26311.5|26304.5|26316.5|26309.5|26301.5|26294.5|46
1652267400000|2022-05-11 11:10:00|26314|26307|26311.5|26304.5|26319|26312|26309|26302|43
1652267700000|2022-05-11 11:15:00|26314|26307|26311.5|26304.5|26316.5|26309.5|26309|26302|57
1652268000000|2022-05-11 11:20:00|26314|26307|26321.5|26314.5|26326.5|26319.5|26311.5|26304.5|26
1652268300000|2022-05-11 11:25:00|26316.5|26309.5|26326.5|26319.5|26331.5|26324.5|26316.5|26309.5|57
1652268600000|2022-05-11 11:30:00|26324|26317|26316.5|26309.5|26326.5|26319.5|26311.5|26304.5|37
1652268900000|2022-05-11 11:35:00|26319|26312|26341.5|26334.5|26356.5|26349.5|26316.5|26309.5|141
1652269200000|2022-05-11 11:40:00|26346.5|26339.5|26341.5|26334.5|26354|26347|26336.5|26329.5|60
1652269500000|2022-05-11 11:45:00|26346.5|26339.5|26331.5|26324.5|26346.5|26339.5|26326.5|26319.5|64
1652269800000|2022-05-11 11:50:00|26334|26327|26336.5|26329.5|26341.5|26334.5|26329|26322|18
1652270100000|2022-05-11 11:55:00|26334|26327|26339|26332|26341.5|26334.5|26329|26322|47
1652270400000|2022-05-11 12:00:00|26341.5|26334.5|26341.5|26334.5|26346.5|26339.5|26331.5|26324.5|45
1652270700000|2022-05-11 12:05:00|26339|26332|26334|26327|26344|26337|26329|26322|31
1652271000000|2022-05-11 12:10:00|26331.5|26324.5|26326.5|26319.5|26341.5|26334.5|26326.5|26319.5|53
1652271300000|2022-05-11 12:15:00|26331.5|26324.5|26321.5|26314.5|26331.5|26324.5|26321.5|26314.5|209
1652271600000|2022-05-11 12:20:00|26324|26317|26321.5|26314.5|26324|26317|26306.5|26299.5|105
1652271900000|2022-05-11 12:25:00|26324|26317|26306.5|26299.5|26334|26327|26306.5|26299.5|101
1652272200000|2022-05-11 12:30:00|26294|26287|26184|26177|26294|26287|26159|26152|2214
1652272500000|2022-05-11 12:35:00|26181.5|26174.5|26039|26032|26186.5|26179.5|26036.5|26029.5|1537
1652272800000|2022-05-11 12:40:00|26036.5|26029.5|26086.5|26079.5|26096.5|26089.5|26024|26017|1107
1652273100000|2022-05-11 12:45:00|26084|26077|26071.5|26064.5|26096.5|26089.5|26051.5|26044.5|435
1652273400000|2022-05-11 12:50:00|26074|26067|25981.5|25974.5|26076.5|26069.5|25981.5|25974.5|587
1652273700000|2022-05-11 12:55:00|25986.5|25979.5|26011.5|26004.5|26021.5|26014.5|25969|25962|583
1652274000000|2022-05-11 13:00:00|26006.5|25999.5|26031.5|26024.5|26041.5|26034.5|26001.5|25994.5|391
1652274300000|2022-05-11 13:05:00|26029|26022|26066.5|26059.5|26086.5|26079.5|26029|26022|489
1652274600000|2022-05-11 13:10:00|26064|26057|26051.5|26044.5|26069|26062|26026.5|26019.5|509
1652274900000|2022-05-11 13:15:00|26049|26042|26096.5|26089.5|26096.5|26089.5|26031.5|26024.5|382
1652275200000|2022-05-11 13:20:00|26094|26087|26106.5|26099.5|26121.5|26114.5|26086.5|26079.5|518
1652275500000|2022-05-11 13:25:00|26111.5|26104.5|26111.5|26104.5|26126.5|26119.5|26096.5|26089.5|268
1652275800000|2022-05-11 13:30:00|26116.5|26109.5|26096.5|26089.5|26181.5|26174.5|26089|26082|1259
1652276100000|2022-05-11 13:35:00|26091.5|26084.5|26071.5|26064.5|26109|26102|26056.5|26049.5|1006
1652276400000|2022-05-11 13:40:00|26061.5|26054.5|26201.5|26194.5|26204|26197|26046.5|26039.5|2414
1652276700000|2022-05-11 13:45:00|26204|26197|26274|26267|26286.5|26279.5|26181.5|26174.5|906
1652277000000|2022-05-11 13:50:00|26276.5|26269.5|26276.5|26269.5|26311.5|26304.5|26246.5|26239.5|854
1652277300000|2022-05-11 13:55:00|26274|26267|26271.5|26264.5|26279|26272|26224|26217|967
1652277600000|2022-05-11 14:00:00|26266.5|26259.5|26281.5|26274.5|26286.5|26279.5|26226.5|26219.5|815
1652277900000|2022-05-11 14:05:00|26279|26272|26209|26202|26281.5|26274.5|26201.5|26194.5|379
1652278200000|2022-05-11 14:10:00|26211.5|26204.5|26236.5|26229.5|26256.5|26249.5|26196.5|26189.5|480
1652278500000|2022-05-11 14:15:00|26234|26227|26271.5|26264.5|26276.5|26269.5|26216.5|26209.5|431
1652278800000|2022-05-11 14:20:00|26274|26267|26336.5|26329.5|26349|26342|26251.5|26244.5|772
1652279100000|2022-05-11 14:25:00|26339|26332|26336.5|26329.5|26361.5|26354.5|26316.5|26309.5|537
1652279400000|2022-05-11 14:30:00|26331.5|26324.5|26311.5|26304.5|26351.5|26344.5|26291.5|26284.5|430
1652279700000|2022-05-11 14:35:00|26309|26302|26349|26342|26356.5|26349.5|26289|26282|459
1652280000000|2022-05-11 14:40:00|26346.5|26339.5|26374|26367|26374|26367|26331.5|26324.5|414
1652280300000|2022-05-11 14:45:00|26376.5|26369.5|26349|26342|26391.5|26384.5|26336.5|26329.5|391
1652280600000|2022-05-11 14:50:00|26346.5|26339.5|26291.5|26284.5|26349|26342|26276.5|26269.5|521
1652280900000|2022-05-11 14:55:00|26289|26282|26286.5|26279.5|26301.5|26294.5|26266.5|26259.5|341
1652281200000|2022-05-11 15:00:00|26289|26282|26274|26267|26291.5|26284.5|26249|26242|354
1652281500000|2022-05-11 15:05:00|26271.5|26264.5|26266.5|26259.5|26281.5|26274.5|26249|26242|148
1652281800000|2022-05-11 15:10:00|26269|26262|26291.5|26284.5|26301.5|26294.5|26256.5|26249.5|238
1652282100000|2022-05-11 15:15:00|26294|26287|26231.5|26224.5|26301.5|26294.5|26221.5|26214.5|212
1652282400000|2022-05-11 15:20:00|26229|26222|26266.5|26259.5|26276.5|26269.5|26226.5|26219.5|202
1652282700000|2022-05-11 15:25:00|26261.5|26254.5|26281.5|26274.5|26296.5|26289.5|26251.5|26244.5|535
1652283000000|2022-05-11 15:30:00|26286.5|26279.5|26314|26307|26331.5|26324.5|26274|26267|503
1652283300000|2022-05-11 15:35:00|26316.5|26309.5|26366.5|26359.5|26389|26382|26296.5|26289.5|526
1652283600000|2022-05-11 15:40:00|26364|26357|26356.5|26349.5|26379|26372|26351.5|26344.5|242
1652283900000|2022-05-11 15:45:00|26361.5|26354.5|26326.5|26319.5|26361.5|26354.5|26316.5|26309.5|130
1652284200000|2022-05-11 15:50:00|26331.5|26324.5|26299|26292|26334|26327|26284|26277|176
1652284500000|2022-05-11 15:55:00|26296.5|26289.5|26291.5|26284.5|26296.5|26289.5|26269|26262|97
1652284800000|2022-05-11 16:00:00|26289|26282|26274|26267|26291.5|26284.5|26254|26247|200
1652285100000|2022-05-11 16:05:00|26276.5|26269.5|26261.5|26254.5|26294|26287|26256.5|26249.5|113
1652285400000|2022-05-11 16:10:00|26259|26252|26251.5|26244.5|26266.5|26259.5|26226.5|26219.5|165
1652285700000|2022-05-11 16:15:00|26246.5|26239.5|26206.5|26199.5|26254|26247|26201.5|26194.5|338
1652286000000|2022-05-11 16:20:00|26204|26197|26256.5|26249.5|26266.5|26259.5|26196.5|26189.5|468
1652286300000|2022-05-11 16:25:00|26261.5|26254.5|26156.5|26149.5|26271.5|26264.5|26146.5|26139.5|429
1652286600000|2022-05-11 16:30:00|26154|26147|26139|26132|26161.5|26154.5|26121.5|26114.5|323
1652286900000|2022-05-11 16:35:00|26141.5|26134.5|26136.5|26129.5|26159|26152|26131.5|26124.5|338
1652287200000|2022-05-11 16:40:00|26131.5|26124.5|26111.5|26104.5|26161.5|26154.5|26101.5|26094.5|226
1652287500000|2022-05-11 16:45:00|26106.5|26099.5|26116.5|26109.5|26121.5|26114.5|26086.5|26079.5|240
1652287800000|2022-05-11 16:50:00|26109|26102|26071.5|26064.5|26111.5|26104.5|26071.5|26064.5|164
1652288100000|2022-05-11 16:55:00|26074|26067|26051.5|26044.5|26081.5|26074.5|26046.5|26039.5|214
1652288400000|2022-05-11 17:00:00|26046.5|26039.5|26021.5|26014.5|26056.5|26049.5|26021.5|26014.5|335
1652288700000|2022-05-11 17:05:00|26016.5|26009.5|26014|26007|26036.5|26029.5|26006.5|25999.5|281
1652289000000|2022-05-11 17:10:00|26016.5|26009.5|26011.5|26004.5|26039|26032|26006.5|25999.5|214
1652289300000|2022-05-11 17:15:00|26014|26007|26016.5|26009.5|26041.5|26034.5|26011.5|26004.5|184
1652289600000|2022-05-11 17:20:00|26019|26012|26031.5|26024.5|26041.5|26034.5|25986.5|25979.5|226
1652289900000|2022-05-11 17:25:00|26036.5|26029.5|25981.5|25974.5|26039|26032|25981.5|25974.5|221
1652290200000|2022-05-11 17:30:00|25979|25972|26006.5|25999.5|26016.5|26009.5|25971.5|25964.5|301
1652290500000|2022-05-11 17:35:00|26009|26002|25944|25937|26021.5|26014.5|25941.5|25934.5|243
1652290800000|2022-05-11 17:40:00|25941.5|25934.5|25931.5|25924.5|25951.5|25944.5|25924|25917|197
1652291100000|2022-05-11 17:45:00|25934|25927|25936.5|25929.5|25936.5|25929.5|25894|25887|427
1652291400000|2022-05-11 17:50:00|25934|25927|25919|25912|25951.5|25944.5|25906.5|25899.5|191
1652291700000|2022-05-11 17:55:00|25921.5|25914.5|25886.5|25879.5|25936.5|25929.5|25866.5|25859.5|269
1652292000000|2022-05-11 18:00:00|25889|25882|25966.5|25959.5|25966.5|25959.5|25886.5|25879.5|501
1652292300000|2022-05-11 18:05:00|25969|25962|25931.5|25924.5|25971.5|25964.5|25926.5|25919.5|254
1652292600000|2022-05-11 18:10:00|25929|25922|25964|25957|25966.5|25959.5|25914|25907|144
1652292900000|2022-05-11 18:15:00|25966.5|25959.5|25979|25972|25996.5|25989.5|25944|25937|204
1652293200000|2022-05-11 18:20:00|25976.5|25969.5|26011.5|26004.5|26021.5|26014.5|25941.5|25934.5|218
1652293500000|2022-05-11 18:25:00|26016.5|26009.5|26004|25997|26046.5|26039.5|25994|25987|212
1652293800000|2022-05-11 18:30:00|26006.5|25999.5|26036.5|26029.5|26039|26032|25976.5|25969.5|237
1652294100000|2022-05-11 18:35:00|26029|26022|26036.5|26029.5|26051.5|26044.5|26014|26007|189
1652294400000|2022-05-11 18:40:00|26031.5|26024.5|26081.5|26074.5|26081.5|26074.5|26011.5|26004.5|190
1652294700000|2022-05-11 18:45:00|26079|26072|26019|26012|26091.5|26084.5|26011.5|26004.5|145
1652295000000|2022-05-11 18:50:00|26021.5|26014.5|25996.5|25989.5|26029|26022|25976.5|25969.5|232
1652295300000|2022-05-11 18:55:00|25991.5|25984.5|25976.5|25969.5|26011.5|26004.5|25971.5|25964.5|120
1652295600000|2022-05-11 19:00:00|25971.5|25964.5|25951.5|25944.5|25986.5|25979.5|25949|25942|152
1652295900000|2022-05-11 19:05:00|25949|25942|25986.5|25979.5|25994|25987|25941.5|25934.5|248
1652296200000|2022-05-11 19:10:00|25984|25977|25979|25972|26011.5|26004.5|25966.5|25959.5|118
1652296500000|2022-05-11 19:15:00|25976.5|25969.5|25971.5|25964.5|25996.5|25989.5|25936.5|25929.5|223
1652296800000|2022-05-11 19:20:00|25966.5|25959.5|25961.5|25954.5|25976.5|25969.5|25939|25932|218
1652297100000|2022-05-11 19:25:00|25964|25957|25959|25952|25991.5|25984.5|25944|25937|169
1652297400000|2022-05-11 19:30:00|25961.5|25954.5|25956.5|25949.5|25986.5|25979.5|25944|25937|156
1652297700000|2022-05-11 19:35:00|25954|25947|25911.5|25904.5|25956.5|25949.5|25906.5|25899.5|200
1652298000000|2022-05-11 19:40:00|25909|25902|25914|25907|25926.5|25919.5|25901.5|25894.5|261
1652298300000|2022-05-11 19:45:00|25911.5|25904.5|25866.5|25859.5|25914|25907|25866.5|25859.5|351
1652298600000|2022-05-11 19:50:00|25876.5|25869.5|25849|25842|25881.5|25874.5|25829|25822|695
1652298900000|2022-05-11 19:55:00|25851.5|25844.5|25841.5|25834.5|25856.5|25849.5|25821.5|25814.5|865
1652299200000|2022-05-11 20:00:00|25844|25837|25866.5|25859.5|25866.5|25859.5|25836.5|25829.5|208
1652299500000|2022-05-11 20:05:00|25869|25862|25866.5|25859.5|25879|25872|25864|25857|48
1652299800000|2022-05-11 20:10:00|25869|25862|25884|25877|25891.5|25884.5|25869|25862|53
1652300100000|2022-05-11 20:15:00|25886.5|25879.5|25884|25877|25896.5|25889.5|25881.5|25874.5|27
1652300400000|2022-05-11 20:20:00|25881.5|25874.5|25889|25882|25891.5|25884.5|25879|25872|42
1652300700000|2022-05-11 20:25:00|25891.5|25884.5|25896.5|25889.5|25896.5|25889.5|25886.5|25879.5|12
1652301000000|2022-05-11 20:30:00|25899|25892|25891.5|25884.5|25901.5|25894.5|25889|25882|75
1652301300000|2022-05-11 20:35:00|25889|25882|25899|25892|25901.5|25894.5|25889|25882|42
1652301600000|2022-05-11 20:40:00|25896.5|25889.5|25909|25902|25914|25907|25896.5|25889.5|49
1652301900000|2022-05-11 20:45:00|25911.5|25904.5|25916.5|25909.5|25921.5|25914.5|25906.5|25899.5|23
1652302200000|2022-05-11 20:50:00|25914|25907|25916.5|25909.5|25921.5|25914.5|25911.5|25904.5|81
1652302500000|2022-05-11 20:55:00|25911.5|25904.5|25918|25903|25918|25907|25904|25895.5|41
1652302800000|2022-05-11 21:00:00|25920.5|25905.5|25928|25913|25930.5|25915.5|25920.5|25905.5|0
1652303100000|2022-05-11 21:05:00|25915.5|25900.5|25915.5|25900.5|25915.5|25900.5|25915.5|25900.5|1
1652303400000|2022-05-11 21:10:00|25918|25903|25918|25903|25918|25903|25918|25903|0
1652303700000|2022-05-11 21:15:00|25922.1|25892.1|25918.9|25888.9|25922.1|25892.1|25917.5|25887.5|21303
1652304000000|2022-05-11 21:20:00|25919.7|25889.7|25914.8|25884.8|25919.7|25889.7|25911.6|25881.6|0
1652304300000|2022-05-11 21:25:00|25913.9|25883.9|25916.6|25886.6|25921.3|25891.3|25912|25882|0
1652304600000|2022-05-11 21:30:00|25916.4|25886.4|25919.3|25889.3|25921.6|25891.6|25914.8|25884.8|0
1652304900000|2022-05-11 21:35:00|25919.4|25889.4|25917.6|25887.6|25919.4|25889.4|25915|25885|0
1652305200000|2022-05-11 21:40:00|25917.8|25887.8|25915.9|25885.9|25919.2|25889.2|25915.5|25885.5|0
1652305500000|2022-05-11 21:45:00|25916.4|25886.4|25921.3|25891.3|25921.3|25891.3|25916.4|25886.4|0
1652305800000|2022-05-11 21:50:00|25921.6|25891.6|25922.6|25892.6|25923.2|25893.2|25921.6|25891.6|0
1652306100000|2022-05-11 21:55:00|25922.4|25892.4|25926.5|25896.5|25928.9|25898.9|25920.2|25890.2|0
1652306400000|2022-05-11 22:00:00|25923.7|25893.7|25898|25883|25931.7|25901.7|25885.5|25870.5|14
1652306700000|2022-05-11 22:05:00|25895.5|25880.5|25885.5|25870.5|25895.5|25880.5|25878|25863|10
1652307000000|2022-05-11 22:10:00|25880.5|25865.5|25865.5|25850.5|25890.5|25875.5|25865.5|25850.5|5
1652307300000|2022-05-11 22:15:00|25863|25848|25858|25843|25868|25853|25850.5|25835.5|19
1652307600000|2022-05-11 22:20:00|25868|25853|25858|25843|25870.5|25855.5|25853|25838|13
1652307900000|2022-05-11 22:25:00|25855.5|25840.5|25868|25853|25868|25853|25855.5|25840.5|2
1652308200000|2022-05-11 22:30:00|25865.5|25850.5|25873|25858|25873|25858|25860.5|25845.5|4
1652308500000|2022-05-11 22:35:00|25875.5|25860.5|25883|25868|25883|25868|25875.5|25860.5|2
1652308800000|2022-05-11 22:40:00|25880.5|25865.5|25883|25868|25888|25873|25875.5|25860.5|11
1652309100000|2022-05-11 22:45:00|25885.5|25870.5|25883|25868|25888|25873|25880.5|25865.5|5
1652309400000|2022-05-11 22:50:00|25880.5|25865.5|25893|25878|25893|25878|25868|25853|15
1652309700000|2022-05-11 22:55:00|25895.5|25880.5|25893|25878|25895.5|25880.5|25890.5|25875.5|1
1652310000000|2022-05-11 23:00:00|25890.5|25875.5|25883|25868|25893|25878|25873|25858|51
1652310300000|2022-05-11 23:05:00|25880.5|25865.5|25878|25863|25883|25868|25873|25858|17
1652310600000|2022-05-11 23:10:00|25880.5|25865.5|25883|25868|25883|25868|25873|25858|0
1652310900000|2022-05-11 23:15:00|25878|25863|25883|25868|25885.5|25870.5|25878|25863|11
1652311200000|2022-05-11 23:20:00|25880.5|25865.5|25865.5|25850.5|25880.5|25865.5|25860.5|25845.5|41
1652311500000|2022-05-11 23:25:00|25868|25853|25863|25848|25868|25853|25855.5|25840.5|41
1652311800000|2022-05-11 23:30:00|25860.5|25845.5|25879|25872|25881.5|25874.5|25839|25832|32730
1652312100000|2022-05-11 23:35:00|25876.5|25869.5|25891.5|25884.5|25896.5|25889.5|25866.5|25859.5|155
1652312400000|2022-05-11 23:40:00|25889|25882|25901.5|25894.5|25901.5|25894.5|25876.5|25869.5|201
1652312700000|2022-05-11 23:45:00|25909|25902|25886.5|25879.5|25936.5|25929.5|25886.5|25879.5|429
1652313000000|2022-05-11 23:50:00|25884|25877|25851.5|25844.5|25884|25877|25836.5|25829.5|480
1652313300000|2022-05-11 23:55:00|25849|25842|25901.5|25894.5|25904|25897|25846.5|25839.5|391
1652313600000|2022-05-12 00:00:00|25894|25887|25836.5|25829.5|25896.5|25889.5|25816.5|25809.5|1733
1652313900000|2022-05-12 00:05:00|25831.5|25824.5|25884|25877|25936.5|25929.5|25814|25807|1159
1652314200000|2022-05-12 00:10:00|25879|25872|25861.5|25854.5|25879|25872|25826.5|25819.5|933
1652314500000|2022-05-12 00:15:00|25859|25852|25709|25702|25859|25852|25694|25687|2136
1652314800000|2022-05-12 00:20:00|25706.5|25699.5|25701.5|25694.5|25716.5|25709.5|25681.5|25674.5|851
1652315100000|2022-05-12 00:25:00|25699|25692|25784|25777|25789|25782|25686.5|25679.5|771
1652315400000|2022-05-12 00:30:00|25781.5|25774.5|25761.5|25754.5|25786.5|25779.5|25731.5|25724.5|802
1652315700000|2022-05-12 00:35:00|25769|25762|25796.5|25789.5|25801.5|25794.5|25746.5|25739.5|359
1652316000000|2022-05-12 00:40:00|25801.5|25794.5|25889|25882|25899|25892|25789|25782|882
1652316300000|2022-05-12 00:45:00|25886.5|25879.5|25876.5|25869.5|25891.5|25884.5|25841.5|25834.5|640
1652316600000|2022-05-12 00:50:00|25881.5|25874.5|25921.5|25914.5|25926.5|25919.5|25876.5|25869.5|461
1652316900000|2022-05-12 00:55:00|25916.5|25909.5|25961.5|25954.5|25961.5|25954.5|25896.5|25889.5|575
1652317200000|2022-05-12 01:00:00|25959|25952|25951.5|25944.5|25961.5|25954.5|25924|25917|500
1652317500000|2022-05-12 01:05:00|25954|25947|25921.5|25914.5|25956.5|25949.5|25911.5|25904.5|321
1652317800000|2022-05-12 01:10:00|25919|25912|25926.5|25919.5|25954|25947|25919|25912|273
1652318100000|2022-05-12 01:15:00|25929|25922|25964|25957|25979|25972|25926.5|25919.5|420
1652318400000|2022-05-12 01:20:00|25966.5|25959.5|25946.5|25939.5|25981.5|25974.5|25936.5|25929.5|367
1652318700000|2022-05-12 01:25:00|25941.5|25934.5|25951.5|25944.5|25974|25967|25926.5|25919.5|263
1652319000000|2022-05-12 01:30:00|25956.5|25949.5|25981.5|25974.5|26011.5|26004.5|25951.5|25944.5|537
1652319300000|2022-05-12 01:35:00|25976.5|25969.5|25956.5|25949.5|25981.5|25974.5|25946.5|25939.5|329
1652319600000|2022-05-12 01:40:00|25954|25947|25956.5|25949.5|25966.5|25959.5|25941.5|25934.5|362
1652319900000|2022-05-12 01:45:00|25961.5|25954.5|26001.5|25994.5|26011.5|26004.5|25956.5|25949.5|423
1652320200000|2022-05-12 01:50:00|26006.5|25999.5|25999|25992|26021.5|26014.5|25994|25987|449
1652320500000|2022-05-12 01:55:00|25996.5|25989.5|25991.5|25984.5|26021.5|26014.5|25986.5|25979.5|304
1652320800000|2022-05-12 02:00:00|25989|25982|25971.5|25964.5|25989|25982|25966.5|25959.5|406
1652321100000|2022-05-12 02:05:00|25966.5|25959.5|25971.5|25964.5|25996.5|25989.5|25966.5|25959.5|335
1652321400000|2022-05-12 02:10:00|25976.5|25969.5|25976.5|25969.5|25991.5|25984.5|25966.5|25959.5|197
1652321700000|2022-05-12 02:15:00|25979|25972|26016.5|26009.5|26016.5|26009.5|25966.5|25959.5|243
1652322000000|2022-05-12 02:20:00|26014|26007|26026.5|26019.5|26026.5|26019.5|26009|26002|239
1652322300000|2022-05-12 02:25:00|26024|26017|26001.5|25994.5|26024|26017|25996.5|25989.5|338
1652322600000|2022-05-12 02:30:00|26006.5|25999.5|25986.5|25979.5|26014|26007|25976.5|25969.5|292
1652322900000|2022-05-12 02:35:00|25984|25977|25966.5|25959.5|25986.5|25979.5|25966.5|25959.5|144
1652323200000|2022-05-12 02:40:00|25969|25962|25959|25952|25971.5|25964.5|25956.5|25949.5|137
1652323500000|2022-05-12 02:45:00|25956.5|25949.5|25941.5|25934.5|25969|25962|25936.5|25929.5|230
1652323800000|2022-05-12 02:50:00|25939|25932|25926.5|25919.5|25944|25937|25911.5|25904.5|319
1652324100000|2022-05-12 02:55:00|25921.5|25914.5|25961.5|25954.5|25961.5|25954.5|25921.5|25914.5|304
1652324400000|2022-05-12 03:00:00|25964|25957|25951.5|25944.5|25971.5|25964.5|25951.5|25944.5|155
1652324700000|2022-05-12 03:05:00|25946.5|25939.5|25951.5|25944.5|25961.5|25954.5|25939|25932|130
1652325000000|2022-05-12 03:10:00|25949|25942|25936.5|25929.5|25951.5|25944.5|25931.5|25924.5|93
1652325300000|2022-05-12 03:15:00|25941.5|25934.5|25936.5|25929.5|25951.5|25944.5|25926.5|25919.5|79
1652325600000|2022-05-12 03:20:00|25931.5|25924.5|25931.5|25924.5|25941.5|25934.5|25926.5|25919.5|61
1652325900000|2022-05-12 03:25:00|25934|25927|25939|25932|25939|25932|25926.5|25919.5|143
1652326200000|2022-05-12 03:30:00|25936.5|25929.5|25946.5|25939.5|25959|25952|25926.5|25919.5|400
1652326500000|2022-05-12 03:35:00|25949|25942|25951.5|25944.5|25966.5|25959.5|25931.5|25924.5|326
1652326800000|2022-05-12 03:40:00|25946.5|25939.5|25896.5|25889.5|25951.5|25944.5|25896.5|25889.5|368
1652327100000|2022-05-12 03:45:00|25899|25892|25916.5|25909.5|25921.5|25914.5|25886.5|25879.5|425
1652327400000|2022-05-12 03:50:00|25919|25912|25919|25912|25921.5|25914.5|25891.5|25884.5|254
1652327700000|2022-05-12 03:55:00|25916.5|25909.5|25921.4|25914.4|25936.4|25929.4|25916.4|25909.4|574
1652328000000|2022-05-12 04:00:00|25923.9|25916.9|25926.4|25919.4|25946.4|25939.4|25921.4|25914.4|339
1652328300000|2022-05-12 04:05:00|25928.9|25921.9|25891.4|25884.4|25928.9|25921.9|25878.9|25871.9|439
1652328600000|2022-05-12 04:10:00|25888.9|25881.9|25876.4|25869.4|25901.4|25894.4|25876.4|25869.4|258
1652328900000|2022-05-12 04:15:00|25881.4|25874.4|25881.4|25874.4|25891.4|25884.4|25876.4|25869.4|227
1652329200000|2022-05-12 04:20:00|25871.4|25864.4|25851.4|25844.4|25876.4|25869.4|25851.4|25844.4|190
1652329500000|2022-05-12 04:25:00|25848.9|25841.9|25866.4|25859.4|25866.4|25859.4|25841.4|25834.4|464
1652329800000|2022-05-12 04:30:00|25863.9|25856.9|25856.4|25849.4|25876.4|25869.4|25851.4|25844.4|265
1652330100000|2022-05-12 04:35:00|25851.4|25844.4|25841.4|25834.4|25851.4|25844.4|25831.4|25824.4|318
1652330400000|2022-05-12 04:40:00|25848.9|25841.9|25816.4|25809.4|25853.9|25846.9|25813.9|25806.9|436
1652330700000|2022-05-12 04:45:00|25813.9|25806.9|25816.4|25809.4|25826.4|25819.4|25796.4|25789.4|544
1652331000000|2022-05-12 04:50:00|25818.9|25811.9|25831.4|25824.4|25841.4|25834.4|25816.4|25809.4|241
1652331300000|2022-05-12 04:55:00|25836.4|25829.4|25831.4|25824.4|25841.4|25834.4|25816.4|25809.4|277
1652331600000|2022-05-12 05:00:00|25836.4|25829.4|25846.4|25839.4|25856.4|25849.4|25821.4|25814.4|574
1652331900000|2022-05-12 05:05:00|25841.4|25834.4|25826.4|25819.4|25846.4|25839.4|25821.4|25814.4|284
1652332200000|2022-05-12 05:10:00|25823.9|25816.9|25796.4|25789.4|25826.4|25819.4|25796.4|25789.4|428
1652332500000|2022-05-12 05:15:00|25798.9|25791.9|25781.4|25774.4|25798.9|25791.9|25766.4|25759.4|683
1652332800000|2022-05-12 05:20:00|25778.9|25771.9|25741.4|25734.4|25781.4|25774.4|25741.4|25734.4|615
1652333100000|2022-05-12 05:25:00|25743.9|25736.9|25781.4|25774.4|25783.9|25776.9|25741.4|25734.4|663
1652333400000|2022-05-12 05:30:00|25786.4|25779.4|25796.4|25789.4|25798.9|25791.9|25766.4|25759.4|428
1652333700000|2022-05-12 05:35:00|25798.9|25791.9|25778.9|25771.9|25811.4|25804.4|25771.4|25764.4|506
1652334000000|2022-05-12 05:40:00|25776.4|25769.4|25771.4|25764.4|25791.4|25784.4|25771.4|25764.4|334
1652334300000|2022-05-12 05:45:00|25766.4|25759.4|25751.4|25744.4|25776.4|25769.4|25746.4|25739.4|652
1652334600000|2022-05-12 05:50:00|25753.9|25746.9|25746.4|25739.4|25756.4|25749.4|25731.4|25724.4|1083
1652334900000|2022-05-12 05:55:00|25751.4|25744.4|25761.4|25754.4|25771.4|25764.4|25741.4|25734.4|1832
1652335200000|2022-05-12 06:00:00|25751.4|25744.4|25756.4|25749.4|25766.4|25759.4|25716.4|25709.4|2322
1652335500000|2022-05-12 06:05:00|25758.9|25751.9|25788.9|25781.9|25806.4|25799.4|25756.4|25749.4|1435
1652335800000|2022-05-12 06:10:00|25786.4|25779.4|25776.4|25769.4|25813.9|25806.9|25773.9|25766.9|569
1652336100000|2022-05-12 06:15:00|25778.9|25771.9|25736.4|25729.4|25781.4|25774.4|25731.4|25724.4|535
1652336400000|2022-05-12 06:20:00|25733.9|25726.9|25763.9|25756.9|25771.4|25764.4|25731.4|25724.4|430
1652336700000|2022-05-12 06:25:00|25766.4|25759.4|25751.4|25744.4|25768.9|25761.9|25748.9|25741.9|54
1652337000000|2022-05-12 06:30:00|25753.9|25746.9|25756.4|25749.4|25766.4|25759.4|25748.9|25741.9|56
1652337300000|2022-05-12 06:35:00|25758.9|25751.9|25781.4|25774.4|25788.9|25781.9|25758.9|25751.9|131
1652337600000|2022-05-12 06:40:00|25786.4|25779.4|25773.9|25766.9|25788.9|25781.9|25768.9|25761.9|102
1652337900000|2022-05-12 06:45:00|25771.4|25764.4|25733.9|25726.9|25773.9|25766.9|25721.4|25714.4|119
1652338200000|2022-05-12 06:50:00|25736.4|25729.4|25748.9|25741.9|25748.9|25741.9|25733.9|25726.9|15
1652338500000|2022-05-12 06:55:00|25746.4|25739.4|25718.9|25711.9|25758.9|25751.9|25716.4|25709.4|252
1652338800000|2022-05-12 07:00:00|25721.4|25714.4|25693.9|25686.9|25723.9|25716.9|25656.4|25649.4|439
1652339100000|2022-05-12 07:05:00|25691.4|25684.4|25678.9|25671.9|25691.4|25684.4|25651.4|25644.4|149
1652339400000|2022-05-12 07:10:00|25676.4|25669.4|25666.4|25659.4|25683.9|25676.9|25636.4|25629.4|182
1652339700000|2022-05-12 07:15:00|25663.9|25656.9|25661.4|25654.4|25721.4|25714.4|25656.4|25649.4|233
1652340000000|2022-05-12 07:20:00|25663.9|25656.9|25638.9|25631.9|25663.9|25656.9|25603.9|25596.9|280
1652340300000|2022-05-12 07:25:00|25636.4|25629.4|25683.9|25676.9|25688.9|25681.9|25633.9|25626.9|133
1652340600000|2022-05-12 07:30:00|25686.4|25679.4|25656.4|25649.4|25691.4|25684.4|25621.4|25614.4|461
1652340900000|2022-05-12 07:35:00|25658.9|25651.9|25626.4|25619.4|25673.9|25666.9|25626.4|25619.4|485
1652341200000|2022-05-12 07:40:00|25628.9|25621.9|25701.4|25694.4|25706.4|25699.4|25611.4|25604.4|609
1652341500000|2022-05-12 07:45:00|25706.4|25699.4|25811.4|25804.4|25816.4|25809.4|25696.4|25689.4|772
1652341800000|2022-05-12 07:50:00|25808.9|25801.9|25751.4|25744.4|25821.4|25814.4|25731.4|25724.4|519
1652342100000|2022-05-12 07:55:00|25746.4|25739.4|25756.4|25749.4|25758.9|25751.9|25726.4|25719.4|215
1652342400000|2022-05-12 08:00:00|25761.4|25754.4|25696.4|25689.4|25773.9|25766.9|25686.4|25679.4|432
1652342700000|2022-05-12 08:05:00|25698.9|25691.9|25721.4|25714.4|25721.4|25714.4|25678.9|25671.9|233
1652343000000|2022-05-12 08:10:00|25718.9|25711.9|25688.9|25681.9|25726.4|25719.4|25671.4|25664.4|229
1652343300000|2022-05-12 08:15:00|25691.4|25684.4|25691.4|25684.4|25721.4|25714.4|25686.4|25679.4|205
1652343600000|2022-05-12 08:20:00|25693.9|25686.9|25691.4|25684.4|25701.4|25694.4|25666.4|25659.4|184
1652343900000|2022-05-12 08:25:00|25688.9|25681.9|25696.4|25689.4|25711.4|25704.4|25671.4|25664.4|641
1652344200000|2022-05-12 08:30:00|25693.9|25686.9|25691.4|25684.4|25721.4|25714.4|25678.9|25671.9|249
1652344500000|2022-05-12 08:35:00|25688.9|25681.9|25661.4|25654.4|25691.4|25684.4|25656.4|25649.4|190
1652344800000|2022-05-12 08:40:00|25663.9|25656.9|25661.4|25654.4|25671.4|25664.4|25646.4|25639.4|178
1652345100000|2022-05-12 08:45:00|25658.9|25651.9|25641.4|25634.4|25658.9|25651.9|25616.4|25609.4|290
1652345400000|2022-05-12 08:50:00|25643.9|25636.9|25661.4|25654.4|25666.4|25659.4|25628.9|25621.9|153
1652345700000|2022-05-12 08:55:00|25663.9|25656.9|25648.9|25641.9|25671.4|25664.4|25638.9|25631.9|217
1652346000000|2022-05-12 09:00:00|25646.4|25639.4|25616.4|25609.4|25663.9|25656.9|25613.9|25606.9|435
1652346300000|2022-05-12 09:05:00|25618.9|25611.9|25631.4|25624.4|25641.4|25634.4|25616.4|25609.4|268
1652346600000|2022-05-12 09:10:00|25626.4|25619.4|25621.4|25614.4|25631.4|25624.4|25598.9|25591.9|320
1652346900000|2022-05-12 09:15:00|25618.9|25611.9|25643.9|25636.9|25646.4|25639.4|25606.4|25599.4|219
1652347200000|2022-05-12 09:20:00|25641.4|25634.4|25623.9|25616.9|25651.4|25644.4|25618.9|25611.9|129
1652347500000|2022-05-12 09:25:00|25626.4|25619.4|25616.4|25609.4|25631.4|25624.4|25606.4|25599.4|107
1652347800000|2022-05-12 09:30:00|25618.9|25611.9|25573.9|25566.9|25621.4|25614.4|25561.4|25554.4|383
1652348100000|2022-05-12 09:35:00|25571.4|25564.4|25626.4|25619.4|25631.4|25624.4|25571.4|25564.4|347
1652348400000|2022-05-12 09:40:00|25623.9|25616.9|25638.9|25631.9|25641.4|25634.4|25611.4|25604.4|69
1652348700000|2022-05-12 09:45:00|25641.4|25634.4|25658.9|25651.9|25671.4|25664.4|25628.9|25621.9|220
1652349000000|2022-05-12 09:50:00|25656.4|25649.4|25651.4|25644.4|25656.4|25649.4|25641.4|25634.4|71
1652349300000|2022-05-12 09:55:00|25648.9|25641.9|25636.4|25629.4|25653.9|25646.9|25631.4|25624.4|103
1652349600000|2022-05-12 10:00:00|25638.9|25631.9|25641.4|25634.4|25653.9|25646.9|25626.4|25619.4|75
1652349900000|2022-05-12 10:05:00|25643.9|25636.9|25668.9|25661.9|25676.4|25669.4|25636.4|25629.4|113
1652350200000|2022-05-12 10:10:00|25666.4|25659.4|25643.9|25636.9|25671.4|25664.4|25643.9|25636.9|96
1652350500000|2022-05-12 10:15:00|25646.4|25639.4|25661.4|25654.4|25661.4|25654.4|25636.4|25629.4|83
1652350800000|2022-05-12 10:20:00|25658.9|25651.9|25656.4|25649.4|25661.4|25654.4|25641.4|25634.4|102
1652351100000|2022-05-12 10:25:00|25661.4|25654.4|25713.9|25706.9|25716.4|25709.4|25661.4|25654.4|143
1652351400000|2022-05-12 10:30:00|25711.4|25704.4|25701.4|25694.4|25716.4|25709.4|25691.4|25684.4|138
1652351700000|2022-05-12 10:35:00|25696.4|25689.4|25683.9|25676.9|25711.4|25704.4|25678.9|25671.9|149
1652352000000|2022-05-12 10:40:00|25686.4|25679.4|25681.4|25674.4|25691.4|25684.4|25676.4|25669.4|82
1652352300000|2022-05-12 10:45:00|25676.4|25669.4|25666.4|25659.4|25681.4|25674.4|25658.9|25651.9|59
1652352600000|2022-05-12 10:50:00|25668.9|25661.9|25691.4|25684.4|25696.4|25689.4|25661.4|25654.4|71
1652352900000|2022-05-12 10:55:00|25686.4|25679.4|25711.4|25704.4|25721.4|25714.4|25686.4|25679.4|99
1652353200000|2022-05-12 11:00:00|25716.4|25709.4|25701.4|25694.4|25728.9|25721.9|25696.4|25689.4|125
1652353500000|2022-05-12 11:05:00|25698.9|25691.9|25686.4|25679.4|25701.4|25694.4|25676.4|25669.4|74
1652353800000|2022-05-12 11:10:00|25683.9|25676.9|25728.9|25721.9|25731.4|25724.4|25681.4|25674.4|80
1652354100000|2022-05-12 11:15:00|25731.4|25724.4|25726.4|25719.4|25736.4|25729.4|25721.4|25714.4|165
1652354400000|2022-05-12 11:20:00|25728.9|25721.9|25756.4|25749.4|25776.4|25769.4|25723.9|25716.9|233
1652354700000|2022-05-12 11:25:00|25761.4|25754.4|25733.9|25726.9|25761.4|25754.4|25723.9|25716.9|221
1652355000000|2022-05-12 11:30:00|25731.4|25724.4|25696.4|25689.4|25733.9|25726.9|25691.4|25684.4|301
1652355300000|2022-05-12 11:35:00|25701.4|25694.4|25688.9|25681.9|25716.4|25709.4|25681.4|25674.4|204
1652355600000|2022-05-12 11:40:00|25691.4|25684.4|25681.4|25674.4|25696.4|25689.4|25666.4|25659.4|126
1652355900000|2022-05-12 11:45:00|25671.4|25664.4|25643.9|25636.9|25681.4|25674.4|25641.4|25634.4|247
1652356200000|2022-05-12 11:50:00|25646.4|25639.4|25631.4|25624.4|25651.4|25644.4|25621.4|25614.4|186
1652356500000|2022-05-12 11:55:00|25628.9|25621.9|25611.4|25604.4|25648.9|25641.9|25598.9|25591.9|259
1652356800000|2022-05-12 12:00:00|25608.9|25601.9|25621.4|25614.4|25631.4|25624.4|25601.4|25594.4|139
1652357100000|2022-05-12 12:05:00|25618.9|25611.9|25631.4|25624.4|25643.9|25636.9|25616.4|25609.4|144
1652357400000|2022-05-12 12:10:00|25633.9|25626.9|25651.4|25644.4|25656.4|25649.4|25628.9|25621.9|91
1652357700000|2022-05-12 12:15:00|25648.9|25641.9|25656.4|25649.4|25666.4|25659.4|25641.4|25634.4|248
1652358000000|2022-05-12 12:20:00|25658.9|25651.9|25631.4|25624.4|25666.4|25659.4|25618.9|25611.9|139
1652358300000|2022-05-12 12:25:00|25626.4|25619.4|25626.4|25619.4|25646.4|25639.4|25616.4|25609.4|163
1652358600000|2022-05-12 12:30:00|25618.9|25611.9|25626.4|25619.4|25673.9|25666.9|25616.4|25609.4|522
1652358900000|2022-05-12 12:35:00|25628.9|25621.9|25621.4|25614.4|25646.4|25639.4|25606.4|25599.4|278
1652359200000|2022-05-12 12:40:00|25626.4|25619.4|25623.9|25616.9|25661.4|25654.4|25618.9|25611.9|246
1652359500000|2022-05-12 12:45:00|25621.4|25614.4|25616.4|25609.4|25631.4|25624.4|25613.9|25606.9|118
1652359800000|2022-05-12 12:50:00|25618.9|25611.9|25623.9|25616.9|25641.4|25634.4|25611.4|25604.4|113
1652360100000|2022-05-12 12:55:00|25621.4|25614.4|25621.4|25614.4|25631.4|25624.4|25606.4|25599.4|116
1652360400000|2022-05-12 13:00:00|25626.4|25619.4|25626.4|25619.4|25646.4|25639.4|25601.4|25594.4|107
1652360700000|2022-05-12 13:05:00|25623.9|25616.9|25666.4|25659.4|25671.4|25664.4|25621.4|25614.4|138
1652361000000|2022-05-12 13:10:00|25663.9|25656.9|25666.4|25659.4|25671.4|25664.4|25651.4|25644.4|92
1652361300000|2022-05-12 13:15:00|25671.4|25664.4|25681.4|25674.4|25686.4|25679.4|25656.4|25649.4|130
1652361600000|2022-05-12 13:20:00|25683.9|25676.9|25691.4|25684.4|25701.4|25694.4|25678.9|25671.9|268
1652361900000|2022-05-12 13:25:00|25686.4|25679.4|25651.4|25644.4|25691.4|25684.4|25646.4|25639.4|254
1652362200000|2022-05-12 13:30:00|25646.4|25639.4|25576.4|25569.4|25696.4|25689.4|25573.9|25566.9|928
1652362500000|2022-05-12 13:35:00|25578.9|25571.9|25551.4|25544.4|25618.9|25611.9|25541.4|25534.4|610
1652362800000|2022-05-12 13:40:00|25546.4|25539.4|25628.9|25621.9|25641.4|25634.4|25536.4|25529.4|587
1652363100000|2022-05-12 13:45:00|25631.4|25624.4|25656.4|25649.4|25711.4|25704.4|25608.9|25601.9|568
1652363400000|2022-05-12 13:50:00|25653.9|25646.9|25681.4|25674.4|25698.9|25691.9|25633.9|25626.9|410
1652363700000|2022-05-12 13:55:00|25676.4|25669.4|25641.4|25634.4|25676.4|25669.4|25611.4|25604.4|630
1652364000000|2022-05-12 14:00:00|25636.4|25629.4|25641.4|25634.4|25646.4|25639.4|25586.4|25579.4|625
1652364300000|2022-05-12 14:05:00|25643.9|25636.9|25708.9|25701.9|25718.9|25711.9|25638.9|25631.9|540
1652364600000|2022-05-12 14:10:00|25706.4|25699.4|25726.4|25719.4|25768.9|25761.9|25686.4|25679.4|728
1652364900000|2022-05-12 14:15:00|25728.9|25721.9|25736.4|25729.4|25746.4|25739.4|25696.4|25689.4|350
1652365200000|2022-05-12 14:20:00|25733.9|25726.9|25796.4|25789.4|25811.4|25804.4|25716.4|25709.4|561
1652365500000|2022-05-12 14:25:00|25793.9|25786.9|25726.4|25719.4|25801.4|25794.4|25713.9|25706.9|845
1652365800000|2022-05-12 14:30:00|25728.9|25721.9|25721.4|25714.4|25766.4|25759.4|25701.4|25694.4|569
1652366100000|2022-05-12 14:35:00|25723.9|25716.9|25763.9|25756.9|25768.9|25761.9|25701.4|25694.4|404
1652366400000|2022-05-12 14:40:00|25766.4|25759.4|25731.4|25724.4|25766.4|25759.4|25716.4|25709.4|600
1652366700000|2022-05-12 14:45:00|25733.9|25726.9|25751.4|25744.4|25768.9|25761.9|25713.9|25706.9|405
1652367000000|2022-05-12 14:50:00|25753.9|25746.9|25796.4|25789.4|25801.4|25794.4|25751.4|25744.4|331
1652367300000|2022-05-12 14:55:00|25798.9|25791.9|25826.4|25819.4|25841.4|25834.4|25786.4|25779.4|632
1652367600000|2022-05-12 15:00:00|25828.9|25821.9|25851.4|25844.4|25851.4|25844.4|25791.4|25784.4|501
1652367900000|2022-05-12 15:05:00|25848.9|25841.9|25906.4|25899.4|25906.4|25899.4|25836.4|25829.4|549
1652368200000|2022-05-12 15:10:00|25911.4|25904.4|25863.9|25856.9|25911.4|25904.4|25858.9|25851.9|345
1652368500000|2022-05-12 15:15:00|25866.4|25859.4|25861.4|25854.4|25878.9|25871.9|25846.4|25839.4|343
1652368800000|2022-05-12 15:20:00|25863.9|25856.9|25831.4|25824.4|25876.4|25869.4|25821.4|25814.4|443
1652369100000|2022-05-12 15:25:00|25836.4|25829.4|25826.4|25819.4|25856.4|25849.4|25816.4|25809.4|252
1652369400000|2022-05-12 15:30:00|25831.4|25824.4|25781.4|25774.4|25836.4|25829.4|25763.9|25756.9|496
1652369700000|2022-05-12 15:35:00|25786.4|25779.4|25811.4|25804.4|25816.4|25809.4|25771.4|25764.4|326
1652370000000|2022-05-12 15:40:00|25813.9|25806.9|25763.9|25756.9|25818.9|25811.9|25761.4|25754.4|245
1652370300000|2022-05-12 15:45:00|25761.4|25754.4|25731.4|25724.4|25768.9|25761.9|25723.9|25716.9|282
1652370600000|2022-05-12 15:50:00|25728.9|25721.9|25716.4|25709.4|25728.9|25721.9|25691.4|25684.4|428
1652370900000|2022-05-12 15:55:00|25713.9|25706.9|25671.4|25664.4|25716.4|25709.4|25671.4|25664.4|292
1652371200000|2022-05-12 16:00:00|25676.4|25669.4|25681.4|25674.4|25686.4|25679.4|25651.4|25644.4|315
1652371500000|2022-05-12 16:05:00|25676.4|25669.4|25681.4|25674.4|25691.4|25684.4|25656.4|25649.4|510
1652371800000|2022-05-12 16:10:00|25676.4|25669.4|25686.4|25679.4|25701.4|25694.4|25651.4|25644.4|267
1652372100000|2022-05-12 16:15:00|25688.9|25681.9|25701.4|25694.4|25703.9|25696.9|25658.9|25651.9|136
1652372400000|2022-05-12 16:20:00|25698.9|25691.9|25736.4|25729.4|25738.9|25731.9|25676.4|25669.4|145
1652372700000|2022-05-12 16:25:00|25733.9|25726.9|25756.4|25749.4|25771.4|25764.4|25731.4|25724.4|193
1652373000000|2022-05-12 16:30:00|25758.9|25751.9|25801.4|25794.4|25811.4|25804.4|25756.4|25749.4|205
1652373300000|2022-05-12 16:35:00|25806.4|25799.4|25776.4|25769.4|25816.4|25809.4|25776.4|25769.4|402
1652373600000|2022-05-12 16:40:00|25778.9|25771.9|25811.4|25804.4|25811.4|25804.4|25726.4|25719.4|278
1652373900000|2022-05-12 16:45:00|25813.9|25806.9|25788.9|25781.9|25836.4|25829.4|25778.9|25771.9|168
1652374200000|2022-05-12 16:50:00|25786.4|25779.4|25793.9|25786.9|25808.9|25801.9|25771.4|25764.4|129
1652374500000|2022-05-12 16:55:00|25796.4|25789.4|25771.4|25764.4|25821.4|25814.4|25761.4|25754.4|125
1652374800000|2022-05-12 17:00:00|25768.9|25761.9|25741.4|25734.4|25791.4|25784.4|25736.4|25729.4|171
1652375100000|2022-05-12 17:05:00|25743.9|25736.9|25733.9|25726.9|25756.4|25749.4|25721.4|25714.4|189
1652375400000|2022-05-12 17:10:00|25731.4|25724.4|25741.4|25734.4|25768.9|25761.9|25721.4|25714.4|137
1652375700000|2022-05-12 17:15:00|25736.4|25729.4|25716.4|25709.4|25761.4|25754.4|25706.4|25699.4|155
1652376000000|2022-05-12 17:20:00|25721.4|25714.4|25721.4|25714.4|25746.4|25739.4|25706.4|25699.4|113
1652376300000|2022-05-12 17:25:00|25723.9|25716.9|25721.4|25714.4|25731.4|25724.4|25691.4|25684.4|107
1652376600000|2022-05-12 17:30:00|25718.9|25711.9|25688.9|25681.9|25741.4|25734.4|25673.9|25666.9|144
1652376900000|2022-05-12 17:35:00|25686.4|25679.4|25656.4|25649.4|25706.4|25699.4|25646.4|25639.4|175
1652377200000|2022-05-12 17:40:00|25653.9|25646.9|25656.4|25649.4|25666.4|25659.4|25646.4|25639.4|115
1652377500000|2022-05-12 17:45:00|25653.9|25646.9|25616.4|25609.4|25666.4|25659.4|25616.4|25609.4|221
1652377800000|2022-05-12 17:50:00|25621.4|25614.4|25633.9|25626.9|25641.4|25634.4|25621.4|25614.4|98
1652378100000|2022-05-12 17:55:00|25631.4|25624.4|25648.9|25641.9|25666.4|25659.4|25621.4|25614.4|181
1652378400000|2022-05-12 18:00:00|25646.4|25639.4|25671.4|25664.4|25683.9|25676.9|25633.9|25626.9|170
1652378700000|2022-05-12 18:05:00|25666.4|25659.4|25618.9|25611.9|25671.4|25664.4|25616.4|25609.4|160
1652379000000|2022-05-12 18:10:00|25616.4|25609.4|25646.4|25639.4|25651.4|25644.4|25611.4|25604.4|113
1652379300000|2022-05-12 18:15:00|25643.9|25636.9|25661.4|25654.4|25666.4|25659.4|25628.9|25621.9|101
1652379600000|2022-05-12 18:20:00|25658.9|25651.9|25648.9|25641.9|25681.4|25674.4|25631.4|25624.4|171
1652379900000|2022-05-12 18:25:00|25646.4|25639.4|25656.4|25649.4|25671.4|25664.4|25633.9|25626.9|93
1652380200000|2022-05-12 18:30:00|25653.9|25646.9|25621.4|25614.4|25666.4|25659.4|25596.4|25589.4|193
1652380500000|2022-05-12 18:35:00|25616.4|25609.4|25586.4|25579.4|25618.9|25611.9|25583.9|25576.9|136
1652380800000|2022-05-12 18:40:00|25588.9|25581.9|25586.4|25579.4|25598.9|25591.9|25561.4|25554.4|293
1652381100000|2022-05-12 18:45:00|25588.9|25581.9|25576.4|25569.4|25606.4|25599.4|25571.4|25564.4|145
1652381400000|2022-05-12 18:50:00|25573.9|25566.9|25583.9|25576.9|25603.9|25596.9|25558.9|25551.9|125
1652381700000|2022-05-12 18:55:00|25581.4|25574.4|25566.4|25559.4|25593.9|25586.9|25556.4|25549.4|110
1652382000000|2022-05-12 19:00:00|25561.4|25554.4|25621.4|25614.4|25626.4|25619.4|25561.4|25554.4|215
1652382300000|2022-05-12 19:05:00|25626.4|25619.4|25606.4|25599.4|25626.4|25619.4|25591.4|25584.4|132
1652382600000|2022-05-12 19:10:00|25608.9|25601.9|25608.9|25601.9|25611.4|25604.4|25576.4|25569.4|165
1652382900000|2022-05-12 19:15:00|25611.4|25604.4|25671.4|25664.4|25683.9|25676.9|25606.4|25599.4|354
1652383200000|2022-05-12 19:20:00|25668.9|25661.9|25721.4|25714.4|25756.4|25749.4|25661.4|25654.4|786
1652383500000|2022-05-12 19:25:00|25718.9|25711.9|25683.9|25676.9|25763.9|25756.9|25676.4|25669.4|399
1652383800000|2022-05-12 19:30:00|25681.4|25674.4|25731.4|25724.4|25751.4|25744.4|25681.4|25674.4|276
1652384100000|2022-05-12 19:35:00|25726.4|25719.4|25751.4|25744.4|25751.4|25744.4|25696.4|25689.4|375
1652384400000|2022-05-12 19:40:00|25753.9|25746.9|25751.4|25744.4|25783.9|25776.9|25723.9|25716.9|613
1652384700000|2022-05-12 19:45:00|25746.4|25739.4|25756.4|25749.4|25788.9|25781.9|25736.4|25729.4|242
1652385000000|2022-05-12 19:50:00|25748.9|25741.9|25761.4|25754.4|25811.4|25804.4|25748.9|25741.9|656
1652385300000|2022-05-12 19:55:00|25758.9|25751.9|25801.4|25794.4|25806.4|25799.4|25751.4|25744.4|876
1652385600000|2022-05-12 20:00:00|25803.9|25796.9|25803.9|25796.9|25811.4|25804.4|25786.4|25779.4|201
1652385900000|2022-05-12 20:05:00|25801.4|25794.4|25831.4|25824.4|25831.4|25824.4|25801.4|25794.4|55
1652386200000|2022-05-12 20:10:00|25828.9|25821.9|25798.9|25791.9|25828.9|25821.9|25793.9|25786.9|86
1652386500000|2022-05-12 20:15:00|25801.4|25794.4|25816.4|25809.4|25823.9|25816.9|25801.4|25794.4|50
1652386800000|2022-05-12 20:20:00|25813.9|25806.9|25813.9|25806.9|25818.9|25811.9|25803.9|25796.9|13
1652387100000|2022-05-12 20:25:00|25811.4|25804.4|25808.9|25801.9|25816.4|25809.4|25803.9|25796.9|143
1652387400000|2022-05-12 20:30:00|25806.4|25799.4|25773.9|25766.9|25806.4|25799.4|25761.4|25754.4|104
1652387700000|2022-05-12 20:35:00|25778.9|25771.9|25763.9|25756.9|25781.4|25774.4|25751.4|25744.4|47
1652388000000|2022-05-12 20:40:00|25768.9|25761.9|25758.9|25751.9|25773.9|25766.9|25756.4|25749.4|19
1652388300000|2022-05-12 20:45:00|25763.9|25756.9|25733.9|25726.9|25766.4|25759.4|25731.4|25724.4|61
1652388600000|2022-05-12 20:50:00|25736.4|25729.4|25706.4|25699.4|25736.4|25729.4|25706.4|25699.4|62
1652388900000|2022-05-12 20:55:00|25703.9|25696.9|25710.4|25695.4|25712.9|25704.4|25698.9|25691.9|37
1652389200000|2022-05-12 21:00:00|25707.9|25692.9|25700.4|25685.4|25710.4|25695.4|25700.4|25685.4|0
1652389500000|2022-05-12 21:05:00|25697.9|25682.9|25707.9|25692.9|25710.4|25695.4|25690.4|25675.4|3
1652389800000|2022-05-12 21:10:00|25710.4|25695.4|25715.4|25700.4|25715.4|25700.4|25710.4|25695.4|0
1652390100000|2022-05-12 21:15:00|25716.6|25686.6|25740.3|25710.3|25741.3|25711.3|25715.6|25685.6|8979
1652390400000|2022-05-12 21:20:00|25740.6|25710.6|25747.3|25717.3|25747.3|25717.3|25740.4|25710.4|0
1652390700000|2022-05-12 21:25:00|25746.3|25716.3|25761.4|25731.4|25761.4|25731.4|25745.9|25715.9|0
1652391000000|2022-05-12 21:30:00|25761.3|25731.3|25760.7|25730.7|25763.3|25733.3|25760.7|25730.7|0
1652391300000|2022-05-12 21:35:00|25761.2|25731.2|25762|25732|25762|25732|25760.7|25730.7|0
1652391600000|2022-05-12 21:40:00|25760.1|25730.1|25760.5|25730.5|25763.3|25733.3|25758.8|25728.8|0
1652391900000|2022-05-12 21:45:00|25760.9|25730.9|25763.1|25733.1|25765.7|25735.7|25760.9|25730.9|0
1652392200000|2022-05-12 21:50:00|25763.4|25733.4|25764.2|25734.2|25765.7|25735.7|25763.4|25733.4|0
1652392500000|2022-05-12 21:55:00|25765|25735|25766.3|25736.3|25767.7|25737.7|25765|25735|0
1652392800000|2022-05-12 22:00:00|25772.8|25742.8|25760.4|25745.4|25784.2|25757.9|25752.9|25737.9|27
1652393100000|2022-05-12 22:05:00|25762.9|25747.9|25770.4|25755.4|25772.9|25757.9|25752.9|25737.9|18
1652393400000|2022-05-12 22:10:00|25772.9|25757.9|25780.4|25765.4|25780.4|25765.4|25772.9|25757.9|9
1652393700000|2022-05-12 22:15:00|25785.4|25770.4|25780.4|25765.4|25785.4|25770.4|25772.9|25757.9|26
1652394000000|2022-05-12 22:20:00|25782.9|25767.9|25772.9|25757.9|25795.4|25780.4|25772.9|25757.9|37
1652394300000|2022-05-12 22:25:00|25775.4|25760.4|25780.4|25765.4|25780.4|25765.4|25772.9|25757.9|12
1652394600000|2022-05-12 22:30:00|25777.9|25762.9|25765.4|25750.4|25777.9|25762.9|25765.4|25750.4|6
1652394900000|2022-05-12 22:35:00|25767.9|25752.9|25767.9|25752.9|25767.9|25752.9|25767.9|25752.9|2
1652395200000|2022-05-12 22:40:00|25770.4|25755.4|25770.4|25755.4|25775.4|25760.4|25767.9|25752.9|1
1652395800000|2022-05-12 22:50:00|25772.9|25757.9|25777.9|25762.9|25777.9|25762.9|25772.9|25757.9|17
1652396100000|2022-05-12 22:55:00|25780.4|25765.4|25782.9|25767.9|25782.9|25767.9|25780.4|25765.4|1
1652396400000|2022-05-12 23:00:00|25785.4|25770.4|25797.9|25782.9|25800.4|25785.4|25785.4|25770.4|19
1652396700000|2022-05-12 23:05:00|25800.4|25785.4|25800.4|25785.4|25815.4|25800.4|25780.4|25765.4|117
1652397000000|2022-05-12 23:10:00|25797.9|25782.9|25807.9|25792.9|25812.9|25797.9|25797.9|25782.9|1
1652397300000|2022-05-12 23:15:00|25810.4|25795.4|25807.9|25792.9|25812.9|25797.9|25802.9|25787.9|11
1652397600000|2022-05-12 23:20:00|25812.9|25797.9|25822.9|25807.9|25822.9|25807.9|25812.9|25797.9|7
1652397900000|2022-05-12 23:25:00|25820.4|25805.4|25815.4|25800.4|25830.4|25815.4|25815.4|25800.4|13
1652398200000|2022-05-12 23:30:00|25822.9|25807.9|25831.4|25824.4|25856.4|25849.4|25818.9|25805.4|44479
1652398500000|2022-05-12 23:35:00|25828.9|25821.9|25831.4|25824.4|25846.4|25839.4|25816.4|25809.4|151
1652398800000|2022-05-12 23:40:00|25836.4|25829.4|25888.9|25881.9|25888.9|25881.9|25831.4|25824.4|360
1652399100000|2022-05-12 23:45:00|25891.4|25884.4|25961.4|25954.4|25976.4|25969.4|25886.4|25879.4|562
1652399400000|2022-05-12 23:50:00|25958.9|25951.9|25956.4|25949.4|25966.4|25959.4|25936.4|25929.4|332
1652399700000|2022-05-12 23:55:00|25961.4|25954.4|25946.4|25939.4|25996.4|25989.4|25946.4|25939.4|403
1652400000000|2022-05-13 00:00:00|25948.9|25941.9|26046.4|26039.4|26046.4|26039.4|25931.4|25924.4|1703
1652400300000|2022-05-13 00:05:00|26051.4|26044.4|25996.4|25989.4|26081.4|26074.4|25996.4|25989.4|1451
1652400600000|2022-05-13 00:10:00|25993.9|25986.9|26011.4|26004.4|26016.4|26009.4|25961.4|25954.4|955
1652400900000|2022-05-13 00:15:00|26008.9|26001.9|26086.4|26079.4|26086.4|26079.4|26001.4|25994.4|998
1652401200000|2022-05-13 00:20:00|26088.9|26081.9|26106.4|26099.4|26111.4|26104.4|26051.4|26044.4|894
1652401500000|2022-05-13 00:25:00|26108.9|26101.9|26138.9|26131.9|26141.4|26134.4|26101.4|26094.4|1009
1652401800000|2022-05-13 00:30:00|26141.4|26134.4|26171.4|26164.4|26206.4|26199.4|26136.4|26129.4|1329
1652402100000|2022-05-13 00:35:00|26173.9|26166.9|26191.4|26184.4|26206.4|26199.4|26146.4|26139.4|883
1652402400000|2022-05-13 00:40:00|26186.4|26179.4|26186.4|26179.4|26211.4|26204.4|26171.4|26164.4|880
1652402700000|2022-05-13 00:45:00|26188.9|26181.9|26198.9|26191.9|26201.4|26194.4|26176.4|26169.4|715
1652403000000|2022-05-13 00:50:00|26196.4|26189.4|26236.4|26229.4|26246.4|26239.4|26191.4|26184.4|822
1652403300000|2022-05-13 00:55:00|26231.4|26224.4|26221.4|26214.4|26256.4|26249.4|26216.4|26209.4|984
1652403600000|2022-05-13 01:00:00|26223.9|26216.9|26271.4|26264.4|26276.4|26269.4|26221.4|26214.4|826
1652403900000|2022-05-13 01:05:00|26266.4|26259.4|26271.4|26264.4|26278.9|26271.9|26256.4|26249.4|610
1652404200000|2022-05-13 01:10:00|26276.4|26269.4|26266.4|26259.4|26281.4|26274.4|26261.4|26254.4|575
1652404500000|2022-05-13 01:15:00|26268.9|26261.9|26326.4|26319.4|26331.4|26324.4|26266.4|26259.4|1133
1652404800000|2022-05-13 01:20:00|26321.4|26314.4|26336.4|26329.4|26338.9|26331.9|26316.4|26309.4|822
1652405100000|2022-05-13 01:25:00|26338.9|26331.9|26346.4|26339.4|26361.4|26354.4|26331.4|26324.4|455
1652405400000|2022-05-13 01:30:00|26348.9|26341.9|26356.4|26349.4|26366.4|26359.4|26326.4|26319.4|572
1652405700000|2022-05-13 01:35:00|26353.9|26346.9|26316.4|26309.4|26358.9|26351.9|26296.4|26289.4|853
1652406000000|2022-05-13 01:40:00|26321.4|26314.4|26346.4|26339.4|26361.4|26354.4|26321.4|26314.4|775
1652406300000|2022-05-13 01:45:00|26351.4|26344.4|26381.4|26374.4|26381.4|26374.4|26346.4|26339.4|497
1652406600000|2022-05-13 01:50:00|26378.9|26371.9|26396.4|26389.4|26401.4|26394.4|26366.4|26359.4|552
1652406900000|2022-05-13 01:55:00|26393.9|26386.9|26416.4|26409.4|26423.9|26416.9|26391.4|26384.4|435
1652407200000|2022-05-13 02:00:00|26418.9|26411.9|26406.4|26399.4|26431.4|26424.4|26406.4|26399.4|561
1652407500000|2022-05-13 02:05:00|26401.4|26394.4|26396.4|26389.4|26426.4|26419.4|26391.4|26384.4|449
1652407800000|2022-05-13 02:10:00|26391.4|26384.4|26391.4|26384.4|26401.4|26394.4|26371.4|26364.4|350
1652408100000|2022-05-13 02:15:00|26388.9|26381.9|26411.4|26404.4|26416.4|26409.4|26386.4|26379.4|278
1652408400000|2022-05-13 02:20:00|26406.4|26399.4|26406.4|26399.4|26416.4|26409.4|26401.4|26394.4|248
1652408700000|2022-05-13 02:25:00|26408.9|26401.9|26416.4|26409.4|26426.4|26419.4|26396.4|26389.4|264
1652409000000|2022-05-13 02:30:00|26421.4|26414.4|26446.4|26439.4|26451.4|26444.4|26416.4|26409.4|396
1652409300000|2022-05-13 02:35:00|26443.9|26436.9|26401.4|26394.4|26443.9|26436.9|26398.9|26391.9|189
1652409600000|2022-05-13 02:40:00|26403.9|26396.9|26396.4|26389.4|26411.4|26404.4|26396.4|26389.4|347
1652409900000|2022-05-13 02:45:00|26398.9|26391.9|26386.4|26379.4|26406.4|26399.4|26386.4|26379.4|116
1652410200000|2022-05-13 02:50:00|26388.9|26381.9|26376.4|26369.4|26391.4|26384.4|26376.4|26369.4|229
1652410500000|2022-05-13 02:55:00|26378.9|26371.9|26376.4|26369.4|26386.4|26379.4|26373.9|26366.9|150
1652410800000|2022-05-13 03:00:00|26371.4|26364.4|26381.4|26374.4|26386.4|26379.4|26371.4|26364.4|149
1652411100000|2022-05-13 03:05:00|26376.4|26369.4|26406.4|26399.4|26411.4|26404.4|26376.4|26369.4|264
1652411400000|2022-05-13 03:10:00|26401.4|26394.4|26411.4|26404.4|26411.4|26404.4|26396.4|26389.4|116
1652411700000|2022-05-13 03:15:00|26408.9|26401.9|26431.4|26424.4|26436.4|26429.4|26403.9|26396.9|301
1652412000000|2022-05-13 03:20:00|26426.4|26419.4|26456.4|26449.4|26456.4|26449.4|26421.4|26414.4|410
1652412300000|2022-05-13 03:25:00|26453.9|26446.9|26456.4|26449.4|26466.4|26459.4|26438.9|26431.9|346
1652412600000|2022-05-13 03:30:00|26458.9|26451.9|26441.4|26434.4|26476.4|26469.4|26441.4|26434.4|762
1652412900000|2022-05-13 03:35:00|26443.9|26436.9|26446.4|26439.4|26461.4|26454.4|26436.4|26429.4|387
1652413200000|2022-05-13 03:40:00|26443.9|26436.9|26436.4|26429.4|26451.4|26444.4|26426.4|26419.4|402
1652413500000|2022-05-13 03:45:00|26441.4|26434.4|26391.4|26384.4|26446.4|26439.4|26391.4|26384.4|439
1652413800000|2022-05-13 03:50:00|26393.9|26386.9|26371.4|26364.4|26411.4|26404.4|26371.4|26364.4|462
1652414100000|2022-05-13 03:55:00|26373.9|26366.9|26391.4|26384.4|26393.9|26386.9|26373.9|26366.9|275
1652414400000|2022-05-13 04:00:00|26393.9|26386.9|26386.4|26379.4|26408.9|26401.9|26386.4|26379.4|532
1652414700000|2022-05-13 04:05:00|26381.4|26374.4|26386.4|26379.4|26391.4|26384.4|26371.4|26364.4|336
1652415000000|2022-05-13 04:10:00|26383.9|26376.9|26371.4|26364.4|26391.4|26384.4|26366.4|26359.4|310
1652415300000|2022-05-13 04:15:00|26373.9|26366.9|26366.4|26359.4|26386.4|26379.4|26356.4|26349.4|454
1652415600000|2022-05-13 04:20:00|26368.9|26361.9|26396.4|26389.4|26396.4|26389.4|26368.9|26361.9|274
1652415900000|2022-05-13 04:25:00|26393.9|26386.9|26393.9|26386.9|26396.4|26389.4|26376.4|26369.4|261
1652416200000|2022-05-13 04:30:00|26396.4|26389.4|26378.9|26371.9|26396.4|26389.4|26376.4|26369.4|229
1652416500000|2022-05-13 04:35:00|26376.4|26369.4|26391.4|26384.4|26396.4|26389.4|26376.4|26369.4|272
1652416800000|2022-05-13 04:40:00|26393.9|26386.9|26396.4|26389.4|26406.4|26399.4|26391.4|26384.4|369
1652417100000|2022-05-13 04:45:00|26393.9|26386.9|26411.4|26404.4|26416.4|26409.4|26393.9|26386.9|395
1652417400000|2022-05-13 04:50:00|26406.4|26399.4|26411.4|26404.4|26426.4|26419.4|26401.4|26394.4|284
1652417700000|2022-05-13 04:55:00|26416.4|26409.4|26401.4|26394.4|26416.4|26409.4|26391.4|26384.4|365
1652418000000|2022-05-13 05:00:00|26403.9|26396.9|26398.9|26391.9|26406.4|26399.4|26376.4|26369.4|597
1652418300000|2022-05-13 05:05:00|26396.4|26389.4|26411.4|26404.4|26416.4|26409.4|26391.4|26384.4|396
1652418600000|2022-05-13 05:10:00|26408.9|26401.9|26408.9|26401.9|26416.4|26409.4|26401.4|26394.4|432
1652418900000|2022-05-13 05:15:00|26406.4|26399.4|26411.4|26404.4|26418.9|26411.9|26396.4|26389.4|380
1652419200000|2022-05-13 05:20:00|26408.9|26401.9|26391.4|26384.4|26413.9|26406.9|26388.9|26381.9|501
1652419500000|2022-05-13 05:25:00|26388.9|26381.9|26386.4|26379.4|26396.4|26389.4|26366.4|26359.4|720
1652419800000|2022-05-13 05:30:00|26388.9|26381.9|26401.4|26394.4|26401.4|26394.4|26371.4|26364.4|295
1652420100000|2022-05-13 05:35:00|26403.9|26396.9|26401.4|26394.4|26406.4|26399.4|26391.4|26384.4|264
1652420400000|2022-05-13 05:40:00|26398.9|26391.9|26401.4|26394.4|26403.9|26396.9|26391.4|26384.4|393
1652420700000|2022-05-13 05:45:00|26406.4|26399.4|26406.4|26399.4|26406.4|26399.4|26396.4|26389.4|490
1652421000000|2022-05-13 05:50:00|26403.9|26396.9|26416.4|26409.4|26416.4|26409.4|26401.4|26394.4|595
1652421300000|2022-05-13 05:55:00|26413.9|26406.9|26416.4|26409.4|26426.4|26419.4|26401.4|26394.4|1952
1652421600000|2022-05-13 06:00:00|26418.9|26411.9|26381.4|26374.4|26426.4|26419.4|26381.4|26374.4|2478
1652421900000|2022-05-13 06:05:00|26376.4|26369.4|26396.4|26389.4|26431.4|26424.4|26376.4|26369.4|1483
1652422200000|2022-05-13 06:10:00|26393.9|26386.9|26391.4|26384.4|26411.4|26404.4|26376.4|26369.4|953
1652422500000|2022-05-13 06:15:00|26388.9|26381.9|26341.4|26334.4|26391.4|26384.4|26341.4|26334.4|928
1652422800000|2022-05-13 06:20:00|26346.4|26339.4|26363.9|26356.9|26368.9|26361.9|26341.4|26334.4|456
1652423100000|2022-05-13 06:25:00|26366.4|26359.4|26351.4|26344.4|26373.9|26366.9|26346.4|26339.4|77
1652423400000|2022-05-13 06:30:00|26348.9|26341.9|26363.9|26356.9|26363.9|26356.9|26341.4|26334.4|53
1652423700000|2022-05-13 06:35:00|26366.4|26359.4|26373.9|26366.9|26376.4|26369.4|26361.4|26354.4|43
1652424000000|2022-05-13 06:40:00|26376.4|26369.4|26383.9|26376.9|26383.9|26376.9|26363.9|26356.9|17
1652424300000|2022-05-13 06:45:00|26381.4|26374.4|26383.9|26376.9|26383.9|26376.9|26368.9|26361.9|81
1652424600000|2022-05-13 06:50:00|26381.4|26374.4|26353.9|26346.9|26381.4|26374.4|26351.4|26344.4|369
1652424900000|2022-05-13 06:55:00|26356.4|26349.4|26338.9|26331.9|26361.4|26354.4|26333.9|26326.9|203
1652425200000|2022-05-13 07:00:00|26336.4|26329.4|26298.9|26291.9|26336.4|26329.4|26286.4|26279.4|313
1652425500000|2022-05-13 07:05:00|26296.4|26289.4|26298.9|26291.9|26306.4|26299.4|26276.4|26269.4|331
1652425800000|2022-05-13 07:10:00|26301.4|26294.4|26313.9|26306.9|26336.4|26329.4|26301.4|26294.4|217
1652426100000|2022-05-13 07:15:00|26316.4|26309.4|26283.9|26276.9|26331.4|26324.4|26273.9|26266.9|99
1652426400000|2022-05-13 07:20:00|26286.4|26279.4|26343.9|26336.9|26356.4|26349.4|26278.9|26271.9|135
1652426700000|2022-05-13 07:25:00|26346.4|26339.4|26383.9|26376.9|26391.4|26384.4|26313.9|26306.9|245
1652427000000|2022-05-13 07:30:00|26381.4|26374.4|26436.4|26429.4|26436.4|26429.4|26381.4|26374.4|457
1652427300000|2022-05-13 07:35:00|26431.4|26424.4|26446.4|26439.4|26446.4|26439.4|26411.4|26404.4|325
1652427600000|2022-05-13 07:40:00|26443.9|26436.9|26431.4|26424.4|26446.4|26439.4|26411.4|26404.4|217
1652427900000|2022-05-13 07:45:00|26433.9|26426.9|26436.4|26429.4|26456.4|26449.4|26431.4|26424.4|108
1652428200000|2022-05-13 07:50:00|26438.9|26431.9|26411.4|26404.4|26441.4|26434.4|26406.4|26399.4|109
1652428500000|2022-05-13 07:55:00|26408.9|26401.9|26401.4|26394.4|26426.4|26419.4|26396.4|26389.4|167
1652428800000|2022-05-13 08:00:00|26403.9|26396.9|26433.9|26426.9|26441.4|26434.4|26401.4|26394.4|117
1652429100000|2022-05-13 08:05:00|26436.4|26429.4|26446.4|26439.4|26466.4|26459.4|26431.4|26424.4|150
1652429400000|2022-05-13 08:10:00|26451.4|26444.4|26421.4|26414.4|26451.4|26444.4|26416.4|26409.4|114
1652429700000|2022-05-13 08:15:00|26426.4|26419.4|26421.4|26414.4|26431.4|26424.4|26406.4|26399.4|161
1652430000000|2022-05-13 08:20:00|26423.9|26416.9|26446.4|26439.4|26446.4|26439.4|26411.4|26404.4|155
1652430300000|2022-05-13 08:25:00|26451.4|26444.4|26441.4|26434.4|26451.4|26444.4|26436.4|26429.4|118
1652430600000|2022-05-13 08:30:00|26443.9|26436.9|26421.4|26414.4|26446.4|26439.4|26406.4|26399.4|94
1652430900000|2022-05-13 08:35:00|26423.9|26416.9|26411.4|26404.4|26426.4|26419.4|26406.4|26399.4|665
1652431200000|2022-05-13 08:40:00|26408.9|26401.9|26396.4|26389.4|26408.9|26401.9|26391.4|26384.4|86
1652431500000|2022-05-13 08:45:00|26393.9|26386.9|26381.4|26374.4|26396.4|26389.4|26378.9|26371.9|99
1652431800000|2022-05-13 08:50:00|26386.4|26379.4|26396.4|26389.4|26396.4|26389.4|26376.4|26369.4|112
1652432100000|2022-05-13 08:55:00|26393.9|26386.9|26401.4|26394.4|26406.4|26399.4|26388.9|26381.9|50
1652432400000|2022-05-13 09:00:00|26403.9|26396.9|26406.4|26399.4|26416.4|26409.4|26401.4|26394.4|128
1652432700000|2022-05-13 09:05:00|26408.9|26401.9|26426.4|26419.4|26426.4|26419.4|26401.4|26394.4|54
1652433000000|2022-05-13 09:10:00|26421.4|26414.4|26421.4|26414.4|26423.9|26416.9|26416.4|26409.4|35
1652433300000|2022-05-13 09:15:00|26423.9|26416.9|26431.4|26424.4|26436.4|26429.4|26416.4|26409.4|80
1652433600000|2022-05-13 09:20:00|26428.9|26421.9|26426.4|26419.4|26431.4|26424.4|26426.4|26419.4|60
1652433900000|2022-05-13 09:25:00|26421.4|26414.4|26411.4|26404.4|26436.4|26429.4|26406.4|26399.4|193
1652434200000|2022-05-13 09:30:00|26413.9|26406.9|26401.4|26394.4|26421.4|26414.4|26391.4|26384.4|92
1652434500000|2022-05-13 09:35:00|26406.4|26399.4|26401.4|26394.4|26408.9|26401.9|26391.4|26384.4|58
1652434800000|2022-05-13 09:40:00|26398.9|26391.9|26401.4|26394.4|26406.4|26399.4|26388.9|26381.9|44
1652435100000|2022-05-13 09:45:00|26403.9|26396.9|26396.4|26389.4|26411.4|26404.4|26391.4|26384.4|68
1652435400000|2022-05-13 09:50:00|26398.9|26391.9|26368.9|26361.9|26398.9|26391.9|26366.4|26359.4|120
1652435700000|2022-05-13 09:55:00|26366.4|26359.4|26381.4|26374.4|26386.4|26379.4|26366.4|26359.4|108
1652436000000|2022-05-13 10:00:00|26386.4|26379.4|26401.4|26394.4|26401.4|26394.4|26381.4|26374.4|92
1652436300000|2022-05-13 10:05:00|26403.9|26396.9|26388.9|26381.9|26403.9|26396.9|26386.4|26379.4|39
1652436600000|2022-05-13 10:10:00|26391.4|26384.4|26413.9|26406.9|26416.4|26409.4|26381.4|26374.4|43
1652436900000|2022-05-13 10:15:00|26416.4|26409.4|26403.9|26396.9|26416.4|26409.4|26401.4|26394.4|69
1652437200000|2022-05-13 10:20:00|26401.4|26394.4|26406.4|26399.4|26406.4|26399.4|26396.4|26389.4|29
1652437500000|2022-05-13 10:25:00|26403.9|26396.9|26406.4|26399.4|26411.4|26404.4|26401.4|26394.4|42
1652437800000|2022-05-13 10:30:00|26403.9|26396.9|26416.4|26409.4|26421.4|26414.4|26401.4|26394.4|38
1652438100000|2022-05-13 10:35:00|26418.9|26411.9|26436.4|26429.4|26441.4|26434.4|26416.4|26409.4|107
1652438400000|2022-05-13 10:40:00|26441.4|26434.4|26426.4|26419.4|26441.4|26434.4|26426.4|26419.4|86
1652438700000|2022-05-13 10:45:00|26423.9|26416.9|26431.4|26424.4|26436.4|26429.4|26416.4|26409.4|58
1652439000000|2022-05-13 10:50:00|26428.9|26421.9|26431.4|26424.4|26436.4|26429.4|26426.4|26419.4|162
1652439300000|2022-05-13 10:55:00|26433.9|26426.9|26441.4|26434.4|26451.4|26444.4|26431.4|26424.4|92
1652439600000|2022-05-13 11:00:00|26436.4|26429.4|26446.4|26439.4|26456.4|26449.4|26436.4|26429.4|132
1652439900000|2022-05-13 11:05:00|26448.9|26441.9|26436.4|26429.4|26448.9|26441.9|26431.4|26424.4|46
1652440200000|2022-05-13 11:10:00|26438.9|26431.9|26428.9|26421.9|26441.4|26434.4|26426.4|26419.4|64
1652440500000|2022-05-13 11:15:00|26426.4|26419.4|26428.9|26421.9|26431.4|26424.4|26421.4|26414.4|58
1652440800000|2022-05-13 11:20:00|26426.4|26419.4|26436.4|26429.4|26441.4|26434.4|26426.4|26419.4|59
1652441100000|2022-05-13 11:25:00|26441.4|26434.4|26436.4|26429.4|26441.4|26434.4|26426.4|26419.4|54
1652441400000|2022-05-13 11:30:00|26438.9|26431.9|26456.4|26449.4|26456.4|26449.4|26428.9|26421.9|102
1652441700000|2022-05-13 11:35:00|26453.9|26446.9|26451.4|26444.4|26458.9|26451.9|26446.4|26439.4|65
1652442000000|2022-05-13 11:40:00|26453.9|26446.9|26456.4|26449.4|26461.4|26454.4|26453.9|26446.9|190
1652442300000|2022-05-13 11:45:00|26453.9|26446.9|26476.4|26469.4|26476.4|26469.4|26451.4|26444.4|184
1652442600000|2022-05-13 11:50:00|26473.9|26466.9|26468.9|26461.9|26476.4|26469.4|26456.4|26449.4|77
1652442900000|2022-05-13 11:55:00|26471.4|26464.4|26496.4|26489.4|26506.4|26499.4|26471.4|26464.4|355
1652443200000|2022-05-13 12:00:00|26498.9|26491.9|26488.9|26481.9|26506.4|26499.4|26486.4|26479.4|152
1652443500000|2022-05-13 12:05:00|26486.4|26479.4|26486.4|26479.4|26496.4|26489.4|26476.4|26469.4|74
1652443800000|2022-05-13 12:10:00|26491.4|26484.4|26476.4|26469.4|26491.4|26484.4|26471.4|26464.4|107
1652444100000|2022-05-13 12:15:00|26481.4|26474.4|26491.4|26484.4|26496.4|26489.4|26478.9|26471.9|119
1652444400000|2022-05-13 12:20:00|26493.9|26486.9|26466.4|26459.4|26496.4|26489.4|26466.4|26459.4|60
1652444700000|2022-05-13 12:25:00|26468.9|26461.9|26466.4|26459.4|26468.9|26461.9|26461.4|26454.4|46
1652445000000|2022-05-13 12:30:00|26468.9|26461.9|26481.4|26474.4|26486.4|26479.4|26466.4|26459.4|69
1652445300000|2022-05-13 12:35:00|26478.9|26471.9|26476.4|26469.4|26483.9|26476.9|26471.4|26464.4|104
1652445600000|2022-05-13 12:40:00|26473.9|26466.9|26471.4|26464.4|26476.4|26469.4|26461.4|26454.4|67
1652445900000|2022-05-13 12:45:00|26473.9|26466.9|26481.4|26474.4|26483.9|26476.9|26471.4|26464.4|33
1652446200000|2022-05-13 12:50:00|26478.9|26471.9|26491.4|26484.4|26498.9|26491.9|26478.9|26471.9|138
1652446500000|2022-05-13 12:55:00|26488.9|26481.9|26466.4|26459.4|26493.9|26486.9|26466.4|26459.4|68
1652446800000|2022-05-13 13:00:00|26471.4|26464.4|26451.4|26444.4|26471.4|26464.4|26441.4|26434.4|353
1652447100000|2022-05-13 13:05:00|26453.9|26446.9|26451.4|26444.4|26461.4|26454.4|26446.4|26439.4|110
1652447400000|2022-05-13 13:10:00|26448.9|26441.9|26426.4|26419.4|26451.4|26444.4|26418.9|26411.9|183
1652447700000|2022-05-13 13:15:00|26431.4|26424.4|26431.4|26424.4|26441.4|26434.4|26426.4|26419.4|89
1652448000000|2022-05-13 13:20:00|26426.4|26419.4|26421.4|26414.4|26431.4|26424.4|26418.9|26411.9|89
1652448300000|2022-05-13 13:25:00|26416.4|26409.4|26436.4|26429.4|26438.9|26431.9|26411.4|26404.4|170
1652448600000|2022-05-13 13:30:00|26433.9|26426.9|26436.4|26429.4|26466.4|26459.4|26433.9|26426.9|366
1652448900000|2022-05-13 13:35:00|26433.9|26426.9|26463.9|26456.9|26481.4|26474.4|26411.4|26404.4|280
1652449200000|2022-05-13 13:40:00|26461.4|26454.4|26501.4|26494.4|26506.4|26499.4|26441.4|26434.4|266
1652449500000|2022-05-13 13:45:00|26503.9|26496.9|26491.4|26484.4|26521.4|26514.4|26476.4|26469.4|328
1652449800000|2022-05-13 13:50:00|26493.9|26486.9|26543.9|26536.9|26551.4|26544.4|26491.4|26484.4|337
1652450100000|2022-05-13 13:55:00|26546.4|26539.4|26523.9|26516.9|26548.9|26541.9|26516.4|26509.4|230
1652450400000|2022-05-13 14:00:00|26528.9|26521.9|26566.4|26559.4|26581.4|26574.4|26518.9|26511.9|570
1652450700000|2022-05-13 14:05:00|26568.9|26561.9|26566.4|26559.4|26573.9|26566.9|26538.9|26531.9|337
1652451000000|2022-05-13 14:10:00|26571.4|26564.4|26576.4|26569.4|26593.9|26586.9|26551.4|26544.4|485
1652451300000|2022-05-13 14:15:00|26573.9|26566.9|26591.4|26584.4|26598.9|26591.9|26561.4|26554.4|363
1652451600000|2022-05-13 14:20:00|26593.9|26586.9|26621.4|26614.4|26636.4|26629.4|26586.4|26579.4|386
1652451900000|2022-05-13 14:25:00|26618.9|26611.9|26606.4|26599.4|26626.4|26619.4|26601.4|26594.4|240
1652452200000|2022-05-13 14:30:00|26608.9|26601.9|26618.9|26611.9|26621.4|26614.4|26601.4|26594.4|133
1652452500000|2022-05-13 14:35:00|26616.4|26609.4|26611.4|26604.4|26628.9|26621.9|26601.4|26594.4|163
1652452800000|2022-05-13 14:40:00|26613.9|26606.9|26568.9|26561.9|26616.4|26609.4|26566.4|26559.4|203
1652453100000|2022-05-13 14:45:00|26571.4|26564.4|26566.4|26559.4|26583.9|26576.9|26551.4|26544.4|203
1652453400000|2022-05-13 14:50:00|26563.9|26556.9|26596.4|26589.4|26596.4|26589.4|26558.9|26551.9|158
1652453700000|2022-05-13 14:55:00|26593.9|26586.9|26586.4|26579.4|26606.4|26599.4|26581.4|26574.4|94
1652454000000|2022-05-13 15:00:00|26588.9|26581.9|26576.4|26569.4|26591.4|26584.4|26566.4|26559.4|101
1652454300000|2022-05-13 15:05:00|26578.9|26571.9|26596.4|26589.4|26603.9|26596.9|26576.4|26569.4|121
1652454600000|2022-05-13 15:10:00|26601.4|26594.4|26591.4|26584.4|26601.4|26594.4|26586.4|26579.4|66
1652454900000|2022-05-13 15:15:00|26588.9|26581.9|26566.4|26559.4|26591.4|26584.4|26556.4|26549.4|122
1652455200000|2022-05-13 15:20:00|26563.9|26556.9|26591.4|26584.4|26601.4|26594.4|26561.4|26554.4|161
1652455500000|2022-05-13 15:25:00|26586.4|26579.4|26611.4|26604.4|26611.4|26604.4|26581.4|26574.4|172
1652455800000|2022-05-13 15:30:00|26606.4|26599.4|26596.4|26589.4|26616.4|26609.4|26586.4|26579.4|272
1652456100000|2022-05-13 15:35:00|26591.4|26584.4|26601.4|26594.4|26611.4|26604.4|26586.4|26579.4|188
1652456400000|2022-05-13 15:40:00|26598.9|26591.9|26583.9|26576.9|26601.4|26594.4|26566.4|26559.4|96
1652456700000|2022-05-13 15:45:00|26581.4|26574.4|26576.4|26569.4|26588.9|26581.9|26566.4|26559.4|136
1652457000000|2022-05-13 15:50:00|26578.9|26571.9|26606.4|26599.4|26611.4|26604.4|26571.4|26564.4|99
1652457300000|2022-05-13 15:55:00|26603.9|26596.9|26616.4|26609.4|26626.4|26619.4|26601.4|26594.4|196
1652457600000|2022-05-13 16:00:00|26621.4|26614.4|26631.4|26624.4|26636.4|26629.4|26608.9|26601.9|209
1652457900000|2022-05-13 16:05:00|26633.9|26626.9|26651.4|26644.4|26651.4|26644.4|26631.4|26624.4|217
1652458200000|2022-05-13 16:10:00|26656.4|26649.4|26671.4|26664.4|26676.4|26669.4|26646.4|26639.4|401
1652458500000|2022-05-13 16:15:00|26673.9|26666.9|26658.9|26651.9|26686.4|26679.4|26656.4|26649.4|733
1652458800000|2022-05-13 16:20:00|26656.4|26649.4|26666.4|26659.4|26671.4|26664.4|26656.4|26649.4|243
1652459100000|2022-05-13 16:25:00|26661.4|26654.4|26661.4|26654.4|26661.4|26654.4|26641.4|26634.4|151
1652459400000|2022-05-13 16:30:00|26663.9|26656.9|26661.4|26654.4|26676.4|26669.4|26661.4|26654.4|92
1652459700000|2022-05-13 16:35:00|26658.9|26651.9|26661.4|26654.4|26666.4|26659.4|26656.4|26649.4|124
1652460000000|2022-05-13 16:40:00|26658.9|26651.9|26661.4|26654.4|26676.4|26669.4|26656.4|26649.4|89
1652460300000|2022-05-13 16:45:00|26658.9|26651.9|26646.4|26639.4|26671.4|26664.4|26641.4|26634.4|103
1652460600000|2022-05-13 16:50:00|26643.9|26636.9|26621.4|26614.4|26646.4|26639.4|26596.4|26589.4|184
1652460900000|2022-05-13 16:55:00|26623.9|26616.9|26643.9|26636.9|26643.9|26636.9|26621.4|26614.4|65
1652461200000|2022-05-13 17:00:00|26641.4|26634.4|26651.4|26644.4|26661.4|26654.4|26631.4|26624.4|159
1652461500000|2022-05-13 17:05:00|26646.4|26639.4|26618.9|26611.9|26648.9|26641.9|26611.4|26604.4|146
1652461800000|2022-05-13 17:10:00|26621.4|26614.4|26628.9|26621.9|26636.4|26629.4|26606.4|26599.4|122
1652462100000|2022-05-13 17:15:00|26626.4|26619.4|26611.4|26604.4|26631.4|26624.4|26606.4|26599.4|93
1652462400000|2022-05-13 17:20:00|26613.9|26606.9|26621.4|26614.4|26623.9|26616.9|26586.4|26579.4|166
1652462700000|2022-05-13 17:25:00|26626.4|26619.4|26606.4|26599.4|26631.4|26624.4|26601.4|26594.4|97
1652463000000|2022-05-13 17:30:00|26608.9|26601.9|26621.4|26614.4|26626.4|26619.4|26596.4|26589.4|67
1652463300000|2022-05-13 17:35:00|26623.9|26616.9|26601.4|26594.4|26626.4|26619.4|26596.4|26589.4|99
1652463600000|2022-05-13 17:40:00|26596.4|26589.4|26586.4|26579.4|26598.9|26591.9|26571.4|26564.4|129
1652463900000|2022-05-13 17:45:00|26581.4|26574.4|26591.4|26584.4|26591.4|26584.4|26566.4|26559.4|76
1652464200000|2022-05-13 17:50:00|26588.9|26581.9|26581.4|26574.4|26596.4|26589.4|26571.4|26564.4|75
1652464500000|2022-05-13 17:55:00|26578.9|26571.9|26556.4|26549.4|26581.4|26574.4|26541.4|26534.4|146
1652464800000|2022-05-13 18:00:00|26553.9|26546.9|26491.4|26484.4|26556.4|26549.4|26476.4|26469.4|274
1652465100000|2022-05-13 18:05:00|26486.4|26479.4|26511.4|26504.4|26516.4|26509.4|26468.9|26461.9|227
1652465400000|2022-05-13 18:10:00|26513.9|26506.9|26498.9|26491.9|26531.4|26524.4|26493.9|26486.9|112
1652465700000|2022-05-13 18:15:00|26501.4|26494.4|26526.4|26519.4|26526.4|26519.4|26491.4|26484.4|124
1652466000000|2022-05-13 18:20:00|26523.9|26516.9|26506.4|26499.4|26526.4|26519.4|26491.4|26484.4|83
1652466300000|2022-05-13 18:25:00|26503.9|26496.9|26501.4|26494.4|26516.4|26509.4|26486.4|26479.4|191
1652466600000|2022-05-13 18:30:00|26506.4|26499.4|26526.4|26519.4|26556.4|26549.4|26501.4|26494.4|333
1652466900000|2022-05-13 18:35:00|26523.9|26516.9|26521.4|26514.4|26533.9|26526.9|26501.4|26494.4|138
1652467200000|2022-05-13 18:40:00|26518.9|26511.9|26546.4|26539.4|26551.4|26544.4|26511.4|26504.4|133
1652467500000|2022-05-13 18:45:00|26551.4|26544.4|26543.9|26536.9|26553.9|26546.9|26526.4|26519.4|174
1652467800000|2022-05-13 18:50:00|26541.4|26534.4|26601.4|26594.4|26601.4|26594.4|26536.4|26529.4|184
1652468100000|2022-05-13 18:55:00|26598.9|26591.9|26606.4|26599.4|26606.4|26599.4|26586.4|26579.4|126
1652468400000|2022-05-13 19:00:00|26608.9|26601.9|26578.9|26571.9|26618.9|26611.9|26576.4|26569.4|238
1652468700000|2022-05-13 19:05:00|26581.4|26574.4|26611.4|26604.4|26611.4|26604.4|26578.9|26571.9|135
1652469000000|2022-05-13 19:10:00|26613.9|26606.9|26646.4|26639.4|26646.4|26639.4|26601.4|26594.4|265
1652469300000|2022-05-13 19:15:00|26643.9|26636.9|26641.4|26634.4|26651.4|26644.4|26616.4|26609.4|146
1652469600000|2022-05-13 19:20:00|26643.9|26636.9|26651.4|26644.4|26656.4|26649.4|26621.4|26614.4|123
1652469900000|2022-05-13 19:25:00|26648.9|26641.9|26666.4|26659.4|26671.4|26664.4|26641.4|26634.4|306
1652470200000|2022-05-13 19:30:00|26668.9|26661.9|26621.4|26614.4|26676.4|26669.4|26616.4|26609.4|226
1652470500000|2022-05-13 19:35:00|26623.9|26616.9|26626.4|26619.4|26646.4|26639.4|26598.9|26591.9|195
1652470800000|2022-05-13 19:40:00|26628.9|26621.9|26651.4|26644.4|26666.4|26659.4|26626.4|26619.4|152
1652471100000|2022-05-13 19:45:00|26653.9|26646.9|26651.4|26644.4|26668.9|26661.9|26621.4|26614.4|374
1652471400000|2022-05-13 19:50:00|26648.9|26641.9|26666.4|26659.4|26668.9|26661.9|26608.9|26601.9|696
1652471700000|2022-05-13 19:55:00|26663.9|26656.9|26678.9|26671.9|26686.4|26679.4|26646.4|26639.4|386
1652472000000|2022-05-13 20:00:00|26681.4|26674.4|26663.9|26656.9|26681.4|26674.4|26651.4|26644.4|92
1652472300000|2022-05-13 20:05:00|26666.4|26659.4|26651.4|26644.4|26666.4|26659.4|26646.4|26639.4|41
1652472600000|2022-05-13 20:10:00|26653.9|26646.9|26648.9|26641.9|26661.4|26654.4|26648.9|26641.9|29
1652472900000|2022-05-13 20:15:00|26651.4|26644.4|26666.4|26659.4|26666.4|26659.4|26651.4|26644.4|31
1652473200000|2022-05-13 20:20:00|26668.9|26661.9|26673.9|26666.9|26676.4|26669.4|26661.4|26654.4|10
1652473500000|2022-05-13 20:25:00|26676.4|26669.4|26668.9|26661.9|26681.4|26674.4|26661.4|26654.4|77
1652473800000|2022-05-13 20:30:00|26666.4|26659.4|26671.4|26664.4|26673.9|26666.9|26666.4|26659.4|8
1652474100000|2022-05-13 20:35:00|26673.9|26666.9|26666.4|26659.4|26673.9|26666.9|26666.4|26659.4|19
1652474400000|2022-05-13 20:40:00|26661.4|26654.4|26661.4|26654.4|26663.9|26656.9|26661.4|26654.4|11
1652474700000|2022-05-13 20:45:00|26666.4|26659.4|26661.4|26654.4|26666.4|26659.4|26651.4|26644.4|92
1652475000000|2022-05-13 20:50:00|26658.9|26651.9|26636.4|26629.4|26668.9|26661.9|26636.4|26629.4|82
1652475300000|2022-05-13 20:55:00|26638.9|26631.9|26622.9|26607.9|26641.4|26634.4|26622.9|26607.9|72
1652652000000|2022-05-15 22:00:00|26690.4|26675.4|26730.4|26715.4|26730.4|26715.4|26685.4|26670.4|22
1652652300000|2022-05-15 22:05:00|26735.4|26720.4|26772.9|26757.9|26800.4|26785.4|26730.4|26715.4|261
1652652600000|2022-05-15 22:10:00|26775.4|26760.4|26800.4|26785.4|26805.4|26790.4|26772.9|26757.9|36
1652652900000|2022-05-15 22:15:00|26797.9|26782.9|26787.9|26772.9|26797.9|26782.9|26777.9|26762.9|39
1652653200000|2022-05-15 22:20:00|26785.4|26770.4|26787.9|26772.9|26787.9|26772.9|26785.4|26770.4|2
1652653500000|2022-05-15 22:25:00|26790.4|26775.4|26787.9|26772.9|26790.4|26775.4|26787.9|26772.9|0
1652653800000|2022-05-15 22:30:00|26785.4|26770.4|26785.4|26770.4|26785.4|26770.4|26785.4|26770.4|0
1652654400000|2022-05-15 22:40:00|26787.9|26772.9|26787.9|26772.9|26790.4|26775.4|26785.4|26770.4|0
1652654700000|2022-05-15 22:45:00|26790.4|26775.4|26792.9|26777.9|26795.4|26780.4|26790.4|26775.4|2
1652655000000|2022-05-15 22:50:00|26795.4|26780.4|26792.9|26777.9|26795.4|26780.4|26787.9|26772.9|8
1652655300000|2022-05-15 22:55:00|26790.4|26775.4|26785.4|26770.4|26790.4|26775.4|26782.9|26767.9|6
1652655600000|2022-05-15 23:00:00|26787.9|26772.9|26775.4|26760.4|26795.4|26780.4|26770.4|26755.4|33
1652655900000|2022-05-15 23:05:00|26780.4|26765.4|26772.9|26757.9|26780.4|26765.4|26765.4|26750.4|66
1652656200000|2022-05-15 23:10:00|26767.9|26752.9|26772.9|26757.9|26775.4|26760.4|26762.9|26747.9|17
1652656500000|2022-05-15 23:15:00|26775.4|26760.4|26777.9|26762.9|26780.4|26765.4|26767.9|26752.9|33
1652656800000|2022-05-15 23:20:00|26780.4|26765.4|26785.4|26770.4|26785.4|26770.4|26775.4|26760.4|19
1652657100000|2022-05-15 23:25:00|26782.9|26767.9|26772.9|26757.9|26797.9|26782.9|26765.4|26750.4|34
1652657400000|2022-05-15 23:30:00|26768.9|26761.9|26808.9|26801.9|26811.4|26804.4|26763.9|26756.9|20476
1652657700000|2022-05-15 23:35:00|26806.4|26799.4|26796.4|26789.4|26826.4|26819.4|26796.4|26789.4|166
1652658000000|2022-05-15 23:40:00|26798.9|26791.9|26776.4|26769.4|26811.4|26804.4|26776.4|26769.4|373
1652658300000|2022-05-15 23:45:00|26783.9|26776.9|26856.4|26849.4|26858.9|26851.9|26778.9|26771.9|767
1652658600000|2022-05-15 23:50:00|26861.4|26854.4|26851.4|26844.4|26876.4|26869.4|26846.4|26839.4|327
1652658900000|2022-05-15 23:55:00|26853.9|26846.9|26843.9|26836.9|26853.9|26846.9|26831.4|26824.4|247
1652659200000|2022-05-16 00:00:00|26831.4|26824.4|26761.4|26754.4|26841.4|26834.4|26736.4|26729.4|1509
1652659500000|2022-05-16 00:05:00|26758.9|26751.9|26756.4|26749.4|26781.4|26774.4|26743.9|26736.9|821
1652659800000|2022-05-16 00:10:00|26761.4|26754.4|26776.4|26769.4|26831.4|26824.4|26748.9|26741.9|739
1652660100000|2022-05-16 00:15:00|26773.9|26766.9|26781.4|26774.4|26798.9|26791.9|26741.4|26734.4|512
1652660400000|2022-05-16 00:20:00|26783.9|26776.9|26801.4|26794.4|26801.4|26794.4|26746.4|26739.4|404
1652660700000|2022-05-16 00:25:00|26803.9|26796.9|26806.4|26799.4|26816.4|26809.4|26781.4|26774.4|290
1652661000000|2022-05-16 00:30:00|26803.9|26796.9|26801.4|26794.4|26836.4|26829.4|26786.4|26779.4|457
1652661300000|2022-05-16 00:35:00|26798.9|26791.9|26776.4|26769.4|26803.9|26796.9|26768.9|26761.9|613
1652661600000|2022-05-16 00:40:00|26771.4|26764.4|26781.4|26774.4|26816.4|26809.4|26766.4|26759.4|413
1652661900000|2022-05-16 00:45:00|26778.9|26771.9|26771.4|26764.4|26796.4|26789.4|26771.4|26764.4|268
1652662200000|2022-05-16 00:50:00|26773.9|26766.9|26796.4|26789.4|26811.4|26804.4|26766.4|26759.4|460
1652662500000|2022-05-16 00:55:00|26801.4|26794.4|26796.4|26789.4|26801.4|26794.4|26776.4|26769.4|253
1652662800000|2022-05-16 01:00:00|26798.9|26791.9|26781.4|26774.4|26801.4|26794.4|26771.4|26764.4|301
1652663100000|2022-05-16 01:05:00|26778.9|26771.9|26816.4|26809.4|26816.4|26809.4|26778.9|26771.9|307
1652663400000|2022-05-16 01:10:00|26821.4|26814.4|26816.4|26809.4|26831.4|26824.4|26806.4|26799.4|291
1652663700000|2022-05-16 01:15:00|26818.9|26811.9|26771.4|26764.4|26818.9|26811.9|26766.4|26759.4|365
1652664000000|2022-05-16 01:20:00|26773.9|26766.9|26726.4|26719.4|26776.4|26769.4|26696.4|26689.4|708
1652664300000|2022-05-16 01:25:00|26728.9|26721.9|26733.9|26726.9|26751.4|26744.4|26721.4|26714.4|369
1652664600000|2022-05-16 01:30:00|26731.4|26724.4|26761.4|26754.4|26766.4|26759.4|26731.4|26724.4|353
1652664900000|2022-05-16 01:35:00|26763.9|26756.9|26686.4|26679.4|26766.4|26759.4|26676.4|26669.4|688
1652665200000|2022-05-16 01:40:00|26688.9|26681.9|26706.4|26699.4|26731.4|26724.4|26678.9|26671.9|387
1652665500000|2022-05-16 01:45:00|26708.9|26701.9|26673.9|26666.9|26723.9|26716.9|26661.4|26654.4|439
1652665800000|2022-05-16 01:50:00|26671.4|26664.4|26641.4|26634.4|26686.4|26679.4|26638.9|26631.9|516
1652666100000|2022-05-16 01:55:00|26643.9|26636.9|26641.4|26634.4|26646.4|26639.4|26606.4|26599.4|537
1652666400000|2022-05-16 02:00:00|26638.9|26631.9|26566.4|26559.4|26641.4|26634.4|26561.4|26554.4|1040
1652666700000|2022-05-16 02:05:00|26563.9|26556.9|26551.4|26544.4|26591.4|26584.4|26541.4|26534.4|896
1652667000000|2022-05-16 02:10:00|26556.4|26549.4|26538.9|26531.9|26576.4|26569.4|26531.4|26524.4|719
1652667300000|2022-05-16 02:15:00|26541.4|26534.4|26516.4|26509.4|26561.4|26554.4|26516.4|26509.4|396
1652667600000|2022-05-16 02:20:00|26513.9|26506.9|26466.4|26459.4|26516.4|26509.4|26436.4|26429.4|1272
1652667900000|2022-05-16 02:25:00|26463.9|26456.9|26491.4|26484.4|26496.4|26489.4|26446.4|26439.4|626
1652668200000|2022-05-16 02:30:00|26493.9|26486.9|26491.4|26484.4|26501.4|26494.4|26461.4|26454.4|517
1652668500000|2022-05-16 02:35:00|26488.9|26481.9|26521.4|26514.4|26541.4|26534.4|26486.4|26479.4|662
1652668800000|2022-05-16 02:40:00|26516.4|26509.4|26526.4|26519.4|26528.9|26521.9|26506.4|26499.4|304
1652669100000|2022-05-16 02:45:00|26523.9|26516.9|26516.4|26509.4|26536.4|26529.4|26508.9|26501.9|331
1652669400000|2022-05-16 02:50:00|26518.9|26511.9|26541.4|26534.4|26546.4|26539.4|26506.4|26499.4|289
1652669700000|2022-05-16 02:55:00|26538.9|26531.9|26546.4|26539.4|26551.4|26544.4|26536.4|26529.4|207
1652670000000|2022-05-16 03:00:00|26548.9|26541.9|26546.4|26539.4|26556.4|26549.4|26536.4|26529.4|158
1652670300000|2022-05-16 03:05:00|26543.9|26536.9|26526.4|26519.4|26546.4|26539.4|26523.9|26516.9|156
1652670600000|2022-05-16 03:10:00|26528.9|26521.9|26541.4|26534.4|26551.4|26544.4|26523.9|26516.9|155
1652670900000|2022-05-16 03:15:00|26538.9|26531.9|26496.4|26489.4|26541.4|26534.4|26496.4|26489.4|269
1652671200000|2022-05-16 03:20:00|26498.9|26491.9|26458.9|26451.9|26498.9|26491.9|26448.9|26441.9|617
1652671500000|2022-05-16 03:25:00|26456.4|26449.4|26491.4|26484.4|26496.4|26489.4|26456.4|26449.4|211
1652671800000|2022-05-16 03:30:00|26488.9|26481.9|26521.4|26514.4|26536.4|26529.4|26488.9|26481.9|411
1652672100000|2022-05-16 03:35:00|26518.9|26511.9|26546.4|26539.4|26556.4|26549.4|26508.9|26501.9|333
1652672400000|2022-05-16 03:40:00|26543.9|26536.9|26551.4|26544.4|26551.4|26544.4|26521.4|26514.4|287
1652672700000|2022-05-16 03:45:00|26546.4|26539.4|26536.4|26529.4|26556.4|26549.4|26536.4|26529.4|173
1652673000000|2022-05-16 03:50:00|26541.4|26534.4|26571.4|26564.4|26573.9|26566.9|26536.4|26529.4|497
1652673300000|2022-05-16 03:55:00|26573.9|26566.9|26551.4|26544.4|26576.4|26569.4|26551.4|26544.4|276
1652673600000|2022-05-16 04:00:00|26556.4|26549.4|26561.4|26554.4|26568.9|26561.9|26548.9|26541.9|280
1652673900000|2022-05-16 04:05:00|26566.4|26559.4|26546.4|26539.4|26566.4|26559.4|26546.4|26539.4|238
1652674200000|2022-05-16 04:10:00|26551.4|26544.4|26551.4|26544.4|26551.4|26544.4|26536.4|26529.4|115
1652674500000|2022-05-16 04:15:00|26548.9|26541.9|26561.4|26554.4|26561.4|26554.4|26521.4|26514.4|320
1652674800000|2022-05-16 04:20:00|26566.4|26559.4|26596.4|26589.4|26596.4|26589.4|26561.4|26554.4|447
1652675100000|2022-05-16 04:25:00|26598.9|26591.9|26601.4|26594.4|26606.4|26599.4|26586.4|26579.4|202
1652675400000|2022-05-16 04:30:00|26603.9|26596.9|26586.4|26579.4|26611.4|26604.4|26573.9|26566.9|280
1652675700000|2022-05-16 04:35:00|26588.9|26581.9|26586.4|26579.4|26611.4|26604.4|26581.4|26574.4|175
1652676000000|2022-05-16 04:40:00|26588.9|26581.9|26571.4|26564.4|26598.9|26591.9|26568.9|26561.9|220
1652676300000|2022-05-16 04:45:00|26568.9|26561.9|26561.4|26554.4|26571.4|26564.4|26551.4|26544.4|266
1652676600000|2022-05-16 04:50:00|26566.4|26559.4|26556.4|26549.4|26571.4|26564.4|26553.9|26546.9|275
1652676900000|2022-05-16 04:55:00|26553.9|26546.9|26576.4|26569.4|26576.4|26569.4|26553.9|26546.9|171
1652677200000|2022-05-16 05:00:00|26581.4|26574.4|26571.4|26564.4|26591.4|26584.4|26561.4|26554.4|354
1652677500000|2022-05-16 05:05:00|26566.4|26559.4|26558.9|26551.9|26568.9|26561.9|26541.4|26534.4|344
1652677800000|2022-05-16 05:10:00|26561.4|26554.4|26586.4|26579.4|26616.4|26609.4|26556.4|26549.4|596
1652678100000|2022-05-16 05:15:00|26581.4|26574.4|26551.4|26544.4|26586.4|26579.4|26541.4|26534.4|497
1652678400000|2022-05-16 05:20:00|26546.4|26539.4|26546.4|26539.4|26561.4|26554.4|26533.9|26526.9|266
1652678700000|2022-05-16 05:25:00|26543.9|26536.9|26543.9|26536.9|26556.4|26549.4|26528.9|26521.9|213
1652679000000|2022-05-16 05:30:00|26546.4|26539.4|26546.4|26539.4|26561.4|26554.4|26536.4|26529.4|283
1652679300000|2022-05-16 05:35:00|26548.9|26541.9|26576.4|26569.4|26576.4|26569.4|26546.4|26539.4|279
1652679600000|2022-05-16 05:40:00|26578.9|26571.9|26576.4|26569.4|26586.4|26579.4|26563.9|26556.9|300
1652679900000|2022-05-16 05:45:00|26571.4|26564.4|26561.4|26554.4|26576.4|26569.4|26556.4|26549.4|462
1652680200000|2022-05-16 05:50:00|26558.9|26551.9|26556.4|26549.4|26561.4|26554.4|26541.4|26534.4|450
1652680500000|2022-05-16 05:55:00|26553.9|26546.9|26561.4|26554.4|26566.4|26559.4|26543.9|26536.9|802
1652680800000|2022-05-16 06:00:00|26556.4|26549.4|26521.4|26514.4|26586.4|26579.4|26516.4|26509.4|2094
1652681100000|2022-05-16 06:05:00|26523.9|26516.9|26526.4|26519.4|26546.4|26539.4|26516.4|26509.4|487
1652681400000|2022-05-16 06:10:00|26528.9|26521.9|26481.4|26474.4|26531.4|26524.4|26471.4|26464.4|721
1652681700000|2022-05-16 06:15:00|26486.4|26479.4|26481.4|26474.4|26508.9|26501.9|26476.4|26469.4|427
1652682000000|2022-05-16 06:20:00|26478.9|26471.9|26488.9|26481.9|26501.4|26494.4|26478.9|26471.9|240
1652682300000|2022-05-16 06:25:00|26486.4|26479.4|26488.9|26481.9|26501.4|26494.4|26483.9|26476.9|25
1652682600000|2022-05-16 06:30:00|26491.4|26484.4|26496.4|26489.4|26508.9|26501.9|26488.9|26481.9|27
1652682900000|2022-05-16 06:35:00|26498.9|26491.9|26508.9|26501.9|26513.9|26506.9|26498.9|26491.9|137
1652683200000|2022-05-16 06:40:00|26511.4|26504.4|26473.9|26466.9|26516.4|26509.4|26473.9|26466.9|127
1652683500000|2022-05-16 06:45:00|26476.4|26469.4|26503.9|26496.9|26508.9|26501.9|26473.9|26466.9|17
1652683800000|2022-05-16 06:50:00|26501.4|26494.4|26496.4|26489.4|26503.9|26496.9|26491.4|26484.4|34
1652684100000|2022-05-16 06:55:00|26498.9|26491.9|26488.9|26481.9|26501.4|26494.4|26486.4|26479.4|45
1652684400000|2022-05-16 07:00:00|26491.4|26484.4|26518.9|26511.9|26521.4|26514.4|26481.4|26474.4|90
1652684700000|2022-05-16 07:05:00|26521.4|26514.4|26488.9|26481.9|26526.4|26519.4|26483.9|26476.9|66
1652685000000|2022-05-16 07:10:00|26486.4|26479.4|26488.9|26481.9|26488.9|26481.9|26456.4|26449.4|84
1652685300000|2022-05-16 07:15:00|26486.4|26479.4|26458.9|26451.9|26491.4|26484.4|26456.4|26449.4|60
1652685600000|2022-05-16 07:20:00|26456.4|26449.4|26463.9|26456.9|26466.4|26459.4|26446.4|26439.4|105
1652685900000|2022-05-16 07:25:00|26466.4|26459.4|26511.4|26504.4|26521.4|26514.4|26466.4|26459.4|334
1652686200000|2022-05-16 07:30:00|26513.9|26506.9|26531.4|26524.4|26541.4|26534.4|26511.4|26504.4|187
1652686500000|2022-05-16 07:35:00|26533.9|26526.9|26521.4|26514.4|26536.4|26529.4|26506.4|26499.4|103
1652686800000|2022-05-16 07:40:00|26518.9|26511.9|26526.4|26519.4|26536.4|26529.4|26513.9|26506.9|141
1652687100000|2022-05-16 07:45:00|26521.4|26514.4|26561.4|26554.4|26578.9|26571.9|26516.4|26509.4|279
1652687400000|2022-05-16 07:50:00|26558.9|26551.9|26521.4|26514.4|26571.4|26564.4|26521.4|26514.4|152
1652687700000|2022-05-16 07:55:00|26526.4|26519.4|26528.9|26521.9|26546.4|26539.4|26511.4|26504.4|111
1652688000000|2022-05-16 08:00:00|26531.4|26524.4|26553.9|26546.9|26576.4|26569.4|26531.4|26524.4|276
1652688300000|2022-05-16 08:05:00|26551.4|26544.4|26541.4|26534.4|26558.9|26551.9|26526.4|26519.4|225
1652688600000|2022-05-16 08:10:00|26543.9|26536.9|26566.4|26559.4|26571.4|26564.4|26541.4|26534.4|94
1652688900000|2022-05-16 08:15:00|26563.9|26556.9|26591.4|26584.4|26598.9|26591.9|26561.4|26554.4|276
1652689200000|2022-05-16 08:20:00|26596.4|26589.4|26611.4|26604.4|26611.4|26604.4|26586.4|26579.4|133
1652689500000|2022-05-16 08:25:00|26608.9|26601.9|26591.4|26584.4|26611.4|26604.4|26586.4|26579.4|70
1652689800000|2022-05-16 08:30:00|26586.4|26579.4|26606.4|26599.4|26611.4|26604.4|26581.4|26574.4|139
1652690100000|2022-05-16 08:35:00|26603.9|26596.9|26591.4|26584.4|26611.4|26604.4|26581.4|26574.4|74
1652690400000|2022-05-16 08:40:00|26588.9|26581.9|26591.4|26584.4|26601.4|26594.4|26578.9|26571.9|78
1652690700000|2022-05-16 08:45:00|26593.9|26586.9|26598.9|26591.9|26601.4|26594.4|26591.4|26584.4|64
1652691000000|2022-05-16 08:50:00|26601.4|26594.4|26611.4|26604.4|26616.4|26609.4|26596.4|26589.4|83
1652691300000|2022-05-16 08:55:00|26606.4|26599.4|26646.4|26639.4|26646.4|26639.4|26606.4|26599.4|156
1652691600000|2022-05-16 09:00:00|26643.9|26636.9|26646.4|26639.4|26656.4|26649.4|26636.4|26629.4|167
1652691900000|2022-05-16 09:05:00|26641.4|26634.4|26626.4|26619.4|26646.4|26639.4|26626.4|26619.4|72
1652692200000|2022-05-16 09:10:00|26628.9|26621.9|26621.4|26614.4|26638.9|26631.9|26621.4|26614.4|33
1652692500000|2022-05-16 09:15:00|26618.9|26611.9|26611.4|26604.4|26621.4|26614.4|26608.9|26601.9|78
1652692800000|2022-05-16 09:20:00|26606.4|26599.4|26586.4|26579.4|26608.9|26601.9|26581.4|26574.4|78
1652693100000|2022-05-16 09:25:00|26588.9|26581.9|26561.4|26554.4|26588.9|26581.9|26556.4|26549.4|138
1652693400000|2022-05-16 09:30:00|26556.4|26549.4|26576.4|26569.4|26581.4|26574.4|26551.4|26544.4|96
1652693700000|2022-05-16 09:35:00|26571.4|26564.4|26556.4|26549.4|26573.9|26566.9|26556.4|26549.4|47
1652694000000|2022-05-16 09:40:00|26558.9|26551.9|26563.9|26556.9|26573.9|26566.9|26556.4|26549.4|32
1652694300000|2022-05-16 09:45:00|26561.4|26554.4|26571.4|26564.4|26571.4|26564.4|26561.4|26554.4|26
1652694600000|2022-05-16 09:50:00|26566.4|26559.4|26561.4|26554.4|26571.4|26564.4|26556.4|26549.4|24
1652694900000|2022-05-16 09:55:00|26556.4|26549.4|26546.4|26539.4|26561.4|26554.4|26541.4|26534.4|60
1652695200000|2022-05-16 10:00:00|26548.9|26541.9|26566.4|26559.4|26566.4|26559.4|26546.4|26539.4|48
1652695500000|2022-05-16 10:05:00|26563.9|26556.9|26551.4|26544.4|26563.9|26556.9|26546.4|26539.4|28
1652695800000|2022-05-16 10:10:00|26548.9|26541.9|26561.4|26554.4|26561.4|26554.4|26546.4|26539.4|34
1652696100000|2022-05-16 10:15:00|26563.9|26556.9|26558.9|26551.9|26566.4|26559.4|26556.4|26549.4|27
1652696400000|2022-05-16 10:20:00|26556.4|26549.4|26543.9|26536.9|26561.4|26554.4|26541.4|26534.4|47
1652696700000|2022-05-16 10:25:00|26546.4|26539.4|26563.9|26556.9|26576.4|26569.4|26546.4|26539.4|114
1652697000000|2022-05-16 10:30:00|26561.4|26554.4|26556.4|26549.4|26561.4|26554.4|26546.4|26539.4|26
1652697300000|2022-05-16 10:35:00|26558.9|26551.9|26571.4|26564.4|26573.9|26566.9|26553.9|26546.9|41
1652697600000|2022-05-16 10:40:00|26568.9|26561.9|26556.4|26549.4|26571.4|26564.4|26556.4|26549.4|33
1652697900000|2022-05-16 10:45:00|26561.4|26554.4|26563.9|26556.9|26573.9|26566.9|26556.4|26549.4|23
1652698200000|2022-05-16 10:50:00|26561.4|26554.4|26548.9|26541.9|26566.4|26559.4|26546.4|26539.4|33
1652698500000|2022-05-16 10:55:00|26546.4|26539.4|26546.4|26539.4|26561.4|26554.4|26546.4|26539.4|50
1652698800000|2022-05-16 11:00:00|26548.9|26541.9|26546.4|26539.4|26556.4|26549.4|26541.4|26534.4|80
1652699100000|2022-05-16 11:05:00|26541.4|26534.4|26566.4|26559.4|26571.4|26564.4|26541.4|26534.4|48
1652699400000|2022-05-16 11:10:00|26563.9|26556.9|26566.4|26559.4|26571.4|26564.4|26561.4|26554.4|61
1652699700000|2022-05-16 11:15:00|26568.9|26561.9|26571.4|26564.4|26571.4|26564.4|26561.4|26554.4|42
1652700000000|2022-05-16 11:20:00|26573.9|26566.9|26566.4|26559.4|26573.9|26566.9|26551.4|26544.4|37
1652700300000|2022-05-16 11:25:00|26563.9|26556.9|26541.4|26534.4|26566.4|26559.4|26541.4|26534.4|39
1652700600000|2022-05-16 11:30:00|26546.4|26539.4|26526.4|26519.4|26546.4|26539.4|26526.4|26519.4|94
1652700900000|2022-05-16 11:35:00|26531.4|26524.4|26536.4|26529.4|26536.4|26529.4|26526.4|26519.4|65
1652701200000|2022-05-16 11:40:00|26533.9|26526.9|26546.4|26539.4|26546.4|26539.4|26531.4|26524.4|93
1652701500000|2022-05-16 11:45:00|26548.9|26541.9|26551.4|26544.4|26556.4|26549.4|26541.4|26534.4|83
1652701800000|2022-05-16 11:50:00|26548.9|26541.9|26556.4|26549.4|26561.4|26554.4|26546.4|26539.4|89
1652702100000|2022-05-16 11:55:00|26553.9|26546.9|26553.9|26546.9|26556.4|26549.4|26546.4|26539.4|29
1652702400000|2022-05-16 12:00:00|26556.4|26549.4|26561.4|26554.4|26571.4|26564.4|26543.9|26536.9|236
1652702700000|2022-05-16 12:05:00|26566.4|26559.4|26551.4|26544.4|26566.4|26559.4|26541.4|26534.4|37
1652703000000|2022-05-16 12:10:00|26553.9|26546.9|26571.4|26564.4|26573.9|26566.9|26553.9|26546.9|43
1652703300000|2022-05-16 12:15:00|26573.9|26566.9|26581.4|26574.4|26588.9|26581.9|26566.4|26559.4|127
1652703600000|2022-05-16 12:20:00|26583.9|26576.9|26606.4|26599.4|26606.4|26599.4|26581.4|26574.4|171
1652703900000|2022-05-16 12:25:00|26603.9|26596.9|26606.4|26599.4|26611.4|26604.4|26593.9|26586.9|105
1652704200000|2022-05-16 12:30:00|26608.9|26601.9|26626.4|26619.4|26626.4|26619.4|26596.4|26589.4|115
1652704500000|2022-05-16 12:35:00|26623.9|26616.9|26601.4|26594.4|26631.4|26624.4|26601.4|26594.4|224
1652704800000|2022-05-16 12:40:00|26598.9|26591.9|26591.4|26584.4|26601.4|26594.4|26586.4|26579.4|84
1652705100000|2022-05-16 12:45:00|26588.9|26581.9|26576.4|26569.4|26591.4|26584.4|26571.4|26564.4|48
1652705400000|2022-05-16 12:50:00|26578.9|26571.9|26576.4|26569.4|26581.4|26574.4|26571.4|26564.4|33
1652705700000|2022-05-16 12:55:00|26578.9|26571.9|26561.4|26554.4|26581.4|26574.4|26551.4|26544.4|64
1652706000000|2022-05-16 13:00:00|26563.9|26556.9|26566.4|26559.4|26571.4|26564.4|26556.4|26549.4|68
1652706300000|2022-05-16 13:05:00|26568.9|26561.9|26551.4|26544.4|26571.4|26564.4|26541.4|26534.4|49
1652706600000|2022-05-16 13:10:00|26548.9|26541.9|26531.4|26524.4|26551.4|26544.4|26526.4|26519.4|256
1652706900000|2022-05-16 13:15:00|26533.9|26526.9|26501.4|26494.4|26533.9|26526.9|26498.9|26491.9|239
1652707200000|2022-05-16 13:20:00|26498.9|26491.9|26506.4|26499.4|26506.4|26499.4|26476.4|26469.4|250
1652707500000|2022-05-16 13:25:00|26508.9|26501.9|26498.9|26491.9|26513.9|26506.9|26496.4|26489.4|64
1652707800000|2022-05-16 13:30:00|26496.4|26489.4|26498.9|26491.9|26536.4|26529.4|26486.4|26479.4|492
1652708100000|2022-05-16 13:35:00|26496.4|26489.4|26551.4|26544.4|26551.4|26544.4|26466.4|26459.4|381
1652708400000|2022-05-16 13:40:00|26553.9|26546.9|26501.4|26494.4|26566.4|26559.4|26498.9|26491.9|344
1652708700000|2022-05-16 13:45:00|26496.4|26489.4|26456.4|26449.4|26511.4|26504.4|26441.4|26434.4|419
1652709000000|2022-05-16 13:50:00|26453.9|26446.9|26486.4|26479.4|26501.4|26494.4|26441.4|26434.4|432
1652709300000|2022-05-16 13:55:00|26488.9|26481.9|26476.4|26469.4|26506.4|26499.4|26456.4|26449.4|347
1652709600000|2022-05-16 14:00:00|26471.4|26464.4|26461.4|26454.4|26486.4|26479.4|26426.4|26419.4|378
1652709900000|2022-05-16 14:05:00|26463.9|26456.9|26526.4|26519.4|26526.4|26519.4|26456.4|26449.4|219
1652710200000|2022-05-16 14:10:00|26523.9|26516.9|26516.4|26509.4|26551.4|26544.4|26513.9|26506.9|281
1652710500000|2022-05-16 14:15:00|26518.9|26511.9|26531.4|26524.4|26556.4|26549.4|26516.4|26509.4|144
1652710800000|2022-05-16 14:20:00|26528.9|26521.9|26533.9|26526.9|26551.4|26544.4|26523.9|26516.9|251
1652711100000|2022-05-16 14:25:00|26531.4|26524.4|26563.9|26556.9|26571.4|26564.4|26513.9|26506.9|203
1652711400000|2022-05-16 14:30:00|26561.4|26554.4|26501.4|26494.4|26566.4|26559.4|26491.4|26484.4|198
1652711700000|2022-05-16 14:35:00|26503.9|26496.9|26506.4|26499.4|26516.4|26509.4|26496.4|26489.4|133
1652712000000|2022-05-16 14:40:00|26508.9|26501.9|26503.9|26496.9|26511.4|26504.4|26476.4|26469.4|136
1652712300000|2022-05-16 14:45:00|26501.4|26494.4|26471.4|26464.4|26501.4|26494.4|26461.4|26454.4|213
1652712600000|2022-05-16 14:50:00|26468.9|26461.9|26461.4|26454.4|26483.9|26476.9|26451.4|26444.4|148
1652712900000|2022-05-16 14:55:00|26458.9|26451.9|26451.4|26444.4|26468.9|26461.9|26441.4|26434.4|161
1652713200000|2022-05-16 15:00:00|26446.4|26439.4|26451.4|26444.4|26456.4|26449.4|26431.4|26424.4|294
1652713500000|2022-05-16 15:05:00|26453.9|26446.9|26466.4|26459.4|26471.4|26464.4|26433.9|26426.9|133
1652713800000|2022-05-16 15:10:00|26461.4|26454.4|26466.4|26459.4|26481.4|26474.4|26456.4|26449.4|124
1652714100000|2022-05-16 15:15:00|26463.9|26456.9|26486.4|26479.4|26496.4|26489.4|26461.4|26454.4|148
1652714400000|2022-05-16 15:20:00|26483.9|26476.9|26473.9|26466.9|26486.4|26479.4|26461.4|26454.4|93
1652714700000|2022-05-16 15:25:00|26471.4|26464.4|26478.9|26471.9|26481.4|26474.4|26456.4|26449.4|184
1652715000000|2022-05-16 15:30:00|26481.4|26474.4|26496.4|26489.4|26496.4|26489.4|26448.9|26441.9|226
1652715300000|2022-05-16 15:35:00|26491.4|26484.4|26501.4|26494.4|26506.4|26499.4|26446.4|26439.4|209
1652715600000|2022-05-16 15:40:00|26503.9|26496.9|26521.4|26514.4|26521.4|26514.4|26476.4|26469.4|214
1652715900000|2022-05-16 15:45:00|26518.9|26511.9|26526.4|26519.4|26536.4|26529.4|26511.4|26504.4|258
1652716200000|2022-05-16 15:50:00|26528.9|26521.9|26556.4|26549.4|26556.4|26549.4|26511.4|26504.4|178
1652716500000|2022-05-16 15:55:00|26558.9|26551.9|26561.4|26554.4|26566.4|26559.4|26548.9|26541.9|77
1652716800000|2022-05-16 16:00:00|26563.9|26556.9|26551.4|26544.4|26568.9|26561.9|26543.9|26536.9|119
1652717100000|2022-05-16 16:05:00|26548.9|26541.9|26528.9|26521.9|26551.4|26544.4|26521.4|26514.4|142
1652717400000|2022-05-16 16:10:00|26531.4|26524.4|26501.4|26494.4|26531.4|26524.4|26496.4|26489.4|242
1652717700000|2022-05-16 16:15:00|26503.9|26496.9|26496.4|26489.4|26506.4|26499.4|26481.4|26474.4|62
1652718000000|2022-05-16 16:20:00|26493.9|26486.9|26481.4|26474.4|26501.4|26494.4|26471.4|26464.4|135
1652718300000|2022-05-16 16:25:00|26483.9|26476.9|26491.4|26484.4|26501.4|26494.4|26473.9|26466.9|54
1652718600000|2022-05-16 16:30:00|26486.4|26479.4|26496.4|26489.4|26501.4|26494.4|26476.4|26469.4|109
1652718900000|2022-05-16 16:35:00|26498.9|26491.9|26476.4|26469.4|26518.9|26511.9|26471.4|26464.4|115
1652719200000|2022-05-16 16:40:00|26468.9|26461.9|26476.4|26469.4|26486.4|26479.4|26468.9|26461.9|135
1652719500000|2022-05-16 16:45:00|26473.9|26466.9|26501.4|26494.4|26501.4|26494.4|26466.4|26459.4|56
1652719800000|2022-05-16 16:50:00|26498.9|26491.9|26466.4|26459.4|26503.9|26496.9|26461.4|26454.4|52
1652720100000|2022-05-16 16:55:00|26463.9|26456.9|26466.4|26459.4|26476.4|26469.4|26456.4|26449.4|81
1652720400000|2022-05-16 17:00:00|26463.9|26456.9|26476.4|26469.4|26478.9|26471.9|26446.4|26439.4|68
1652720700000|2022-05-16 17:05:00|26473.9|26466.9|26501.4|26494.4|26501.4|26494.4|26466.4|26459.4|93
1652721000000|2022-05-16 17:10:00|26498.9|26491.9|26531.4|26524.4|26541.4|26534.4|26496.4|26489.4|104
1652721300000|2022-05-16 17:15:00|26533.9|26526.9|26501.4|26494.4|26536.4|26529.4|26496.4|26489.4|127
1652721600000|2022-05-16 17:20:00|26498.9|26491.9|26533.9|26526.9|26551.4|26544.4|26496.4|26489.4|101
1652721900000|2022-05-16 17:25:00|26536.4|26529.4|26563.9|26556.9|26566.4|26559.4|26526.4|26519.4|185
1652722200000|2022-05-16 17:30:00|26566.4|26559.4|26571.4|26564.4|26581.4|26574.4|26561.4|26554.4|94
1652722500000|2022-05-16 17:35:00|26568.9|26561.9|26561.4|26554.4|26576.4|26569.4|26553.9|26546.9|73
1652722800000|2022-05-16 17:40:00|26563.9|26556.9|26576.4|26569.4|26586.4|26579.4|26546.4|26539.4|92
1652723100000|2022-05-16 17:45:00|26573.9|26566.9|26556.4|26549.4|26576.4|26569.4|26553.9|26546.9|46
1652723400000|2022-05-16 17:50:00|26558.9|26551.9|26556.4|26549.4|26568.9|26561.9|26551.4|26544.4|55
1652723700000|2022-05-16 17:55:00|26558.9|26551.9|26561.4|26554.4|26573.9|26566.9|26551.4|26544.4|52
1652724000000|2022-05-16 18:00:00|26563.9|26556.9|26571.4|26564.4|26576.4|26569.4|26538.9|26531.9|87
1652724300000|2022-05-16 18:05:00|26573.9|26566.9|26601.4|26594.4|26601.4|26594.4|26571.4|26564.4|100
1652724600000|2022-05-16 18:10:00|26596.4|26589.4|26591.4|26584.4|26601.4|26594.4|26581.4|26574.4|111
1652724900000|2022-05-16 18:15:00|26593.9|26586.9|26596.4|26589.4|26608.9|26601.9|26583.9|26576.9|82
1652725200000|2022-05-16 18:20:00|26601.4|26594.4|26616.4|26609.4|26616.4|26609.4|26591.4|26584.4|134
1652725500000|2022-05-16 18:25:00|26613.9|26606.9|26651.4|26644.4|26651.4|26644.4|26608.9|26601.9|267
1652725800000|2022-05-16 18:30:00|26646.4|26639.4|26661.4|26654.4|26671.4|26664.4|26646.4|26639.4|313
1652726100000|2022-05-16 18:35:00|26666.4|26659.4|26656.4|26649.4|26666.4|26659.4|26636.4|26629.4|98
1652726400000|2022-05-16 18:40:00|26658.9|26651.9|26636.4|26629.4|26666.4|26659.4|26636.4|26629.4|123
1652726700000|2022-05-16 18:45:00|26638.9|26631.9|26611.4|26604.4|26641.4|26634.4|26606.4|26599.4|89
1652727000000|2022-05-16 18:50:00|26608.9|26601.9|26616.4|26609.4|26631.4|26624.4|26596.4|26589.4|81
1652727300000|2022-05-16 18:55:00|26613.9|26606.9|26626.4|26619.4|26631.4|26624.4|26608.9|26601.9|92
1652727600000|2022-05-16 19:00:00|26621.4|26614.4|26621.4|26614.4|26631.4|26624.4|26608.9|26601.9|107
1652727900000|2022-05-16 19:05:00|26623.9|26616.9|26601.4|26594.4|26636.4|26629.4|26601.4|26594.4|105
1652728200000|2022-05-16 19:10:00|26596.4|26589.4|26553.9|26546.9|26601.4|26594.4|26546.4|26539.4|226
1652728500000|2022-05-16 19:15:00|26551.4|26544.4|26551.4|26544.4|26571.4|26564.4|26531.4|26524.4|126
1652728800000|2022-05-16 19:20:00|26546.4|26539.4|26536.4|26529.4|26548.9|26541.9|26521.4|26514.4|165
1652729100000|2022-05-16 19:25:00|26538.9|26531.9|26548.9|26541.9|26551.4|26544.4|26531.4|26524.4|113
1652729400000|2022-05-16 19:30:00|26546.4|26539.4|26506.4|26499.4|26558.9|26551.9|26506.4|26499.4|334
1652729700000|2022-05-16 19:35:00|26503.9|26496.9|26516.4|26509.4|26526.4|26519.4|26491.4|26484.4|197
1652730000000|2022-05-16 19:40:00|26521.4|26514.4|26491.4|26484.4|26526.4|26519.4|26491.4|26484.4|117
1652730300000|2022-05-16 19:45:00|26493.9|26486.9|26501.4|26494.4|26501.4|26494.4|26481.4|26474.4|188
1652730600000|2022-05-16 19:50:00|26508.9|26501.9|26508.9|26501.9|26536.4|26529.4|26501.4|26494.4|343
1652730900000|2022-05-16 19:55:00|26511.4|26504.4|26511.4|26504.4|26516.4|26509.4|26471.4|26464.4|393
1652731200000|2022-05-16 20:00:00|26508.9|26501.9|26493.9|26486.9|26511.4|26504.4|26486.4|26479.4|81
1652731500000|2022-05-16 20:05:00|26491.4|26484.4|26476.4|26469.4|26496.4|26489.4|26476.4|26469.4|12
1652731800000|2022-05-16 20:10:00|26478.9|26471.9|26488.9|26481.9|26491.4|26484.4|26478.9|26471.9|35
1652732100000|2022-05-16 20:15:00|26486.4|26479.4|26486.4|26479.4|26486.4|26479.4|26483.9|26476.9|3
1652732400000|2022-05-16 20:20:00|26483.9|26476.9|26481.4|26474.4|26486.4|26479.4|26481.4|26474.4|5
1652732700000|2022-05-16 20:25:00|26483.9|26476.9|26481.4|26474.4|26486.4|26479.4|26481.4|26474.4|3
1652733000000|2022-05-16 20:30:00|26483.9|26476.9|26481.4|26474.4|26483.9|26476.9|26481.4|26474.4|3
1652733300000|2022-05-16 20:35:00|26483.9|26476.9|26481.4|26474.4|26486.4|26479.4|26481.4|26474.4|5
1652733600000|2022-05-16 20:40:00|26476.4|26469.4|26481.4|26474.4|26483.9|26476.9|26476.4|26469.4|5
1652733900000|2022-05-16 20:45:00|26478.9|26471.9|26471.4|26464.4|26481.4|26474.4|26471.4|26464.4|15
1652734200000|2022-05-16 20:50:00|26473.9|26466.9|26481.4|26474.4|26481.4|26474.4|26471.4|26464.4|16
1652734500000|2022-05-16 20:55:00|26478.9|26471.9|26475.4|26460.4|26478.9|26471.9|26466.4|26459.4|30
1652734800000|2022-05-16 21:00:00|26477.9|26462.9|26485.4|26470.4|26497.9|26482.9|26472.9|26457.9|4
1652735700000|2022-05-16 21:15:00|26492.9|26462.9|26495.9|26465.9|26499.6|26469.6|26491.7|26461.7|12396
1652736000000|2022-05-16 21:20:00|26496.6|26466.6|26499.7|26469.7|26499.7|26469.7|26495.9|26465.9|0
1652736300000|2022-05-16 21:25:00|26498.6|26468.6|26500.5|26470.5|26500.9|26470.9|26498.1|26468.1|0
1652736600000|2022-05-16 21:30:00|26499.7|26469.7|26493.2|26463.2|26499.7|26469.7|26493.1|26463.1|0
1652736900000|2022-05-16 21:35:00|26493.9|26463.9|26495.8|26465.8|26497.1|26467.1|26493.9|26463.9|0
1652737200000|2022-05-16 21:40:00|26495.6|26465.6|26499.3|26469.3|26499.7|26469.7|26495.6|26465.6|0
1652737500000|2022-05-16 21:45:00|26499.7|26469.7|26502|26472|26503.2|26473.2|26499.3|26469.3|0
1652737800000|2022-05-16 21:50:00|26502.2|26472.2|26500.4|26470.4|26503.2|26473.2|26500.4|26470.4|0
1652738100000|2022-05-16 21:55:00|26501.1|26471.1|26502|26472|26503.3|26473.3|26501.1|26471.1|0
1652738400000|2022-05-16 22:00:00|26508.8|26478.8|26495.4|26480.4|26521.4|26491.4|26495.4|26477.1|0
1652738700000|2022-05-16 22:05:00|26492.9|26477.9|26492.9|26477.9|26492.9|26477.9|26492.9|26477.9|5
1652739300000|2022-05-16 22:15:00|26495.4|26480.4|26495.4|26480.4|26495.4|26480.4|26495.4|26480.4|0
1652740800000|2022-05-16 22:40:00|||||||||1
1652741100000|2022-05-16 22:45:00|26497.9|26482.9|26497.9|26482.9|26497.9|26482.9|26497.9|26482.9|2
1652741700000|2022-05-16 22:55:00|26500.4|26485.4|26497.9|26482.9|26500.4|26485.4|26497.9|26482.9|1
1652742000000|2022-05-16 23:00:00|26505.4|26490.4|26507.9|26492.9|26510.4|26495.4|26502.9|26487.9|12
1652742900000|2022-05-16 23:15:00|26502.9|26487.9|26502.9|26487.9|26505.4|26490.4|26502.9|26487.9|41
1652743200000|2022-05-16 23:20:00|26505.4|26490.4|26502.9|26487.9|26505.4|26490.4|26502.9|26487.9|2
1652743500000|2022-05-16 23:25:00|26505.4|26490.4|26497.9|26482.9|26510.4|26495.4|26490.4|26475.4|42
1652743800000|2022-05-16 23:30:00|26493.9|26486.9|26496.4|26489.4|26501.4|26494.4|26471.4|26464.4|16955
1652744100000|2022-05-16 23:35:00|26498.9|26491.9|26481.4|26474.4|26501.4|26494.4|26471.4|26464.4|153
1652744400000|2022-05-16 23:40:00|26478.9|26471.9|26473.9|26466.9|26481.4|26474.4|26471.4|26464.4|88
1652744700000|2022-05-16 23:45:00|26483.9|26476.9|26546.4|26539.4|26546.4|26539.4|26481.4|26474.4|569
1652745000000|2022-05-16 23:50:00|26541.4|26534.4|26548.9|26541.9|26558.9|26551.9|26531.4|26524.4|230
1652745300000|2022-05-16 23:55:00|26551.4|26544.4|26553.9|26546.9|26591.4|26584.4|26538.9|26531.9|355
1652745600000|2022-05-17 00:00:00|26551.4|26544.4|26488.9|26481.9|26561.4|26554.4|26448.9|26441.9|1276
1652745900000|2022-05-17 00:05:00|26486.4|26479.4|26491.4|26484.4|26491.4|26484.4|26448.9|26441.9|536
1652746200000|2022-05-17 00:10:00|26488.9|26481.9|26476.4|26469.4|26501.4|26494.4|26436.4|26429.4|493
1652746500000|2022-05-17 00:15:00|26473.9|26466.9|26578.9|26571.9|26583.9|26576.9|26468.9|26461.9|698
1652746800000|2022-05-17 00:20:00|26576.4|26569.4|26593.9|26586.9|26618.9|26611.9|26561.4|26554.4|595
1652747100000|2022-05-17 00:25:00|26591.4|26584.4|26636.4|26629.4|26636.4|26629.4|26591.4|26584.4|342
1652747400000|2022-05-17 00:30:00|26633.9|26626.9|26561.4|26554.4|26641.4|26634.4|26558.9|26551.9|335
1652747700000|2022-05-17 00:35:00|26558.9|26551.9|26551.4|26544.4|26581.4|26574.4|26546.4|26539.4|362
1652748000000|2022-05-17 00:40:00|26548.9|26541.9|26586.4|26579.4|26588.9|26581.9|26541.4|26534.4|221
1652748300000|2022-05-17 00:45:00|26583.9|26576.9|26571.4|26564.4|26596.4|26589.4|26563.9|26556.9|212
1652748600000|2022-05-17 00:50:00|26576.4|26569.4|26586.4|26579.4|26601.4|26594.4|26566.4|26559.4|184
1652748900000|2022-05-17 00:55:00|26588.9|26581.9|26571.4|26564.4|26591.4|26584.4|26541.4|26534.4|202
1652749200000|2022-05-17 01:00:00|26573.9|26566.9|26543.9|26536.9|26583.9|26576.9|26543.9|26536.9|165
1652749500000|2022-05-17 01:05:00|26546.4|26539.4|26556.4|26549.4|26576.4|26569.4|26546.4|26539.4|137
1652749800000|2022-05-17 01:10:00|26551.4|26544.4|26551.4|26544.4|26571.4|26564.4|26541.4|26534.4|111
1652750100000|2022-05-17 01:15:00|26556.4|26549.4|26561.4|26554.4|26561.4|26554.4|26538.9|26531.9|184
1652750400000|2022-05-17 01:20:00|26558.9|26551.9|26576.4|26569.4|26606.4|26599.4|26556.4|26549.4|332
1652750700000|2022-05-17 01:25:00|26578.9|26571.9|26598.9|26591.9|26606.4|26599.4|26576.4|26569.4|163
1652751000000|2022-05-17 01:30:00|26601.4|26594.4|26588.9|26581.9|26616.4|26609.4|26566.4|26559.4|266
1652751300000|2022-05-17 01:35:00|26586.4|26579.4|26671.4|26664.4|26676.4|26669.4|26586.4|26579.4|715
1652751600000|2022-05-17 01:40:00|26666.4|26659.4|26671.4|26664.4|26671.4|26664.4|26641.4|26634.4|593
1652751900000|2022-05-17 01:45:00|26668.9|26661.9|26666.4|26659.4|26676.4|26669.4|26651.4|26644.4|263
1652752200000|2022-05-17 01:50:00|26668.9|26661.9|26688.9|26681.9|26691.4|26684.4|26661.4|26654.4|292
1652752500000|2022-05-17 01:55:00|26691.4|26684.4|26701.4|26694.4|26716.4|26709.4|26691.4|26684.4|362
1652752800000|2022-05-17 02:00:00|26703.9|26696.9|26676.4|26669.4|26706.4|26699.4|26661.4|26654.4|284
1652753100000|2022-05-17 02:05:00|26678.9|26671.9|26666.4|26659.4|26681.4|26674.4|26661.4|26654.4|195
1652753400000|2022-05-17 02:10:00|26668.9|26661.9|26641.4|26634.4|26668.9|26661.9|26636.4|26629.4|224
1652753700000|2022-05-17 02:15:00|26643.9|26636.9|26611.4|26604.4|26651.4|26644.4|26611.4|26604.4|187
1652754000000|2022-05-17 02:20:00|26608.9|26601.9|26596.4|26589.4|26616.4|26609.4|26596.4|26589.4|133
1652754300000|2022-05-17 02:25:00|26601.4|26594.4|26601.4|26594.4|26613.9|26606.9|26591.4|26584.4|163
1652754600000|2022-05-17 02:30:00|26603.9|26596.9|26601.4|26594.4|26606.4|26599.4|26588.9|26581.9|121
1652754900000|2022-05-17 02:35:00|26603.9|26596.9|26596.4|26589.4|26608.9|26601.9|26593.9|26586.9|88
1652755200000|2022-05-17 02:40:00|26598.9|26591.9|26616.4|26609.4|26621.4|26614.4|26596.4|26589.4|130
1652755500000|2022-05-17 02:45:00|26618.9|26611.9|26611.4|26604.4|26618.9|26611.9|26606.4|26599.4|81
1652755800000|2022-05-17 02:50:00|26608.9|26601.9|26596.4|26589.4|26611.4|26604.4|26591.4|26584.4|65
1652756100000|2022-05-17 02:55:00|26598.9|26591.9|26601.4|26594.4|26603.9|26596.9|26596.4|26589.4|53
1652756400000|2022-05-17 03:00:00|26603.9|26596.9|26606.4|26599.4|26616.4|26609.4|26601.4|26594.4|87
1652756700000|2022-05-17 03:05:00|26608.9|26601.9|26616.4|26609.4|26616.4|26609.4|26608.9|26601.9|54
1652757000000|2022-05-17 03:10:00|26618.9|26611.9|26616.4|26609.4|26621.4|26614.4|26606.4|26599.4|44
1652757300000|2022-05-17 03:15:00|26613.9|26606.9|26596.4|26589.4|26616.4|26609.4|26583.9|26576.9|105
1652757600000|2022-05-17 03:20:00|26598.9|26591.9|26606.4|26599.4|26611.4|26604.4|26593.9|26586.9|55
1652757900000|2022-05-17 03:25:00|26608.9|26601.9|26621.4|26614.4|26621.4|26614.4|26606.4|26599.4|66
1652758200000|2022-05-17 03:30:00|26626.4|26619.4|26631.4|26624.4|26631.4|26624.4|26611.4|26604.4|170
1652758500000|2022-05-17 03:35:00|26633.9|26626.9|26621.4|26614.4|26633.9|26626.9|26621.4|26614.4|85
1652758800000|2022-05-17 03:40:00|26623.9|26616.9|26621.4|26614.4|26631.4|26624.4|26616.4|26609.4|70
1652759100000|2022-05-17 03:45:00|26623.9|26616.9|26636.4|26629.4|26636.4|26629.4|26623.9|26616.9|76
1652759400000|2022-05-17 03:50:00|26633.9|26626.9|26626.4|26619.4|26641.4|26634.4|26626.4|26619.4|146
1652759700000|2022-05-17 03:55:00|26623.9|26616.9|26626.4|26619.4|26631.4|26624.4|26621.4|26614.4|255
1652760000000|2022-05-17 04:00:00|26628.9|26621.9|26626.4|26619.4|26636.4|26629.4|26626.4|26619.4|85
1652760300000|2022-05-17 04:05:00|26628.9|26621.9|26631.4|26624.4|26631.4|26624.4|26626.4|26619.4|83
1652760600000|2022-05-17 04:10:00|26626.4|26619.4|26636.4|26629.4|26636.4|26629.4|26621.4|26614.4|126
1652760900000|2022-05-17 04:15:00|26633.9|26626.9|26636.4|26629.4|26641.4|26634.4|26626.4|26619.4|148
1652761200000|2022-05-17 04:20:00|26633.9|26626.9|26636.4|26629.4|26641.4|26634.4|26631.4|26624.4|68
1652761500000|2022-05-17 04:25:00|26633.9|26626.9|26626.4|26619.4|26636.4|26629.4|26621.4|26614.4|174
1652761800000|2022-05-17 04:30:00|26623.9|26616.9|26621.4|26614.4|26631.4|26624.4|26618.9|26611.9|139
1652762100000|2022-05-17 04:35:00|26618.9|26611.9|26626.4|26619.4|26626.4|26619.4|26616.4|26609.4|93
1652762400000|2022-05-17 04:40:00|26628.9|26621.9|26636.4|26629.4|26636.4|26629.4|26621.4|26614.4|141
1652762700000|2022-05-17 04:45:00|26633.9|26626.9|26641.4|26634.4|26641.4|26634.4|26631.4|26624.4|89
1652763000000|2022-05-17 04:50:00|26643.9|26636.9|26641.4|26634.4|26651.4|26644.4|26641.4|26634.4|142
1652763300000|2022-05-17 04:55:00|26636.4|26629.4|26646.4|26639.4|26651.4|26644.4|26636.4|26629.4|123
1652763600000|2022-05-17 05:00:00|26643.9|26636.9|26661.4|26654.4|26661.4|26654.4|26641.4|26634.4|215
1652763900000|2022-05-17 05:05:00|26663.9|26656.9|26671.4|26664.4|26671.4|26664.4|26661.4|26654.4|278
1652764200000|2022-05-17 05:10:00|26676.4|26669.4|26671.4|26664.4|26676.4|26669.4|26671.4|26664.4|188
1652764500000|2022-05-17 05:15:00|26676.4|26669.4|26671.4|26664.4|26676.4|26669.4|26666.4|26659.4|236
1652764800000|2022-05-17 05:20:00|26666.4|26659.4|26666.4|26659.4|26671.4|26664.4|26661.4|26654.4|230
1652765100000|2022-05-17 05:25:00|26671.4|26664.4|26661.4|26654.4|26673.9|26666.9|26661.4|26654.4|166
1652765400000|2022-05-17 05:30:00|26656.4|26649.4|26636.4|26629.4|26661.4|26654.4|26636.4|26629.4|224
1652765700000|2022-05-17 05:35:00|26638.9|26631.9|26651.4|26644.4|26651.4|26644.4|26636.4|26629.4|334
1652766000000|2022-05-17 05:40:00|26648.9|26641.9|26646.4|26639.4|26651.4|26644.4|26641.4|26634.4|156
1652766300000|2022-05-17 05:45:00|26651.4|26644.4|26666.4|26659.4|26671.4|26664.4|26651.4|26644.4|381
1652766600000|2022-05-17 05:50:00|26661.4|26654.4|26656.4|26649.4|26666.4|26659.4|26653.9|26646.9|276
1652766900000|2022-05-17 05:55:00|26653.9|26646.9|26656.4|26649.4|26661.4|26654.4|26651.4|26644.4|728
1652767200000|2022-05-17 06:00:00|26661.4|26654.4|26638.9|26631.9|26661.4|26654.4|26636.4|26629.4|1161
1652767500000|2022-05-17 06:05:00|26641.4|26634.4|26641.4|26634.4|26648.9|26641.9|26631.4|26624.4|316
1652767800000|2022-05-17 06:10:00|26643.9|26636.9|26638.9|26631.9|26656.4|26649.4|26631.4|26624.4|223
1652768100000|2022-05-17 06:15:00|26641.4|26634.4|26621.4|26614.4|26641.4|26634.4|26616.4|26609.4|263
1652768400000|2022-05-17 06:20:00|26626.4|26619.4|26623.9|26616.9|26626.4|26619.4|26621.4|26614.4|197
1652768700000|2022-05-17 06:25:00|26621.4|26614.4|26616.4|26609.4|26621.4|26614.4|26611.4|26604.4|55
1652769000000|2022-05-17 06:30:00|26613.9|26606.9|26621.4|26614.4|26623.9|26616.9|26611.4|26604.4|26
1652769300000|2022-05-17 06:35:00|26626.4|26619.4|26631.4|26624.4|26631.4|26624.4|26626.4|26619.4|22
1652769600000|2022-05-17 06:40:00|26628.9|26621.9|26631.4|26624.4|26631.4|26624.4|26623.9|26616.9|25
1652769900000|2022-05-17 06:45:00|26626.4|26619.4|26636.4|26629.4|26636.4|26629.4|26626.4|26619.4|29
1652770200000|2022-05-17 06:50:00|26633.9|26626.9|26631.4|26624.4|26636.4|26629.4|26628.9|26621.9|22
1652770500000|2022-05-17 06:55:00|26633.9|26626.9|26648.9|26641.9|26648.9|26641.9|26633.9|26626.9|18
1652770800000|2022-05-17 07:00:00|26646.4|26639.4|26668.9|26661.9|26676.4|26669.4|26628.9|26621.9|300
1652771100000|2022-05-17 07:05:00|26671.4|26664.4|26648.9|26641.9|26678.9|26671.9|26646.4|26639.4|204
1652771400000|2022-05-17 07:10:00|26646.4|26639.4|26641.4|26634.4|26651.4|26644.4|26631.4|26624.4|84
1652771700000|2022-05-17 07:15:00|26638.9|26631.9|26643.9|26636.9|26653.9|26646.9|26636.4|26629.4|91
1652772000000|2022-05-17 07:20:00|26641.4|26634.4|26661.4|26654.4|26663.9|26656.9|26633.9|26626.9|79
1652772300000|2022-05-17 07:25:00|26658.9|26651.9|26651.4|26644.4|26661.4|26654.4|26646.4|26639.4|84
1652772600000|2022-05-17 07:30:00|26653.9|26646.9|26696.4|26689.4|26706.4|26699.4|26651.4|26644.4|198
1652772900000|2022-05-17 07:35:00|26698.9|26691.9|26713.9|26706.9|26721.4|26714.4|26688.9|26681.9|175
1652773200000|2022-05-17 07:40:00|26716.4|26709.4|26716.4|26709.4|26728.9|26721.9|26706.4|26699.4|232
1652773500000|2022-05-17 07:45:00|26718.9|26711.9|26696.4|26689.4|26721.4|26714.4|26696.4|26689.4|211
1652773800000|2022-05-17 07:50:00|26698.9|26691.9|26696.4|26689.4|26706.4|26699.4|26691.4|26684.4|74
1652774100000|2022-05-17 07:55:00|26691.4|26684.4|26686.4|26679.4|26693.9|26686.9|26671.4|26664.4|157
1652774400000|2022-05-17 08:00:00|26691.4|26684.4|26718.9|26711.9|26726.4|26719.4|26691.4|26684.4|144
1652774700000|2022-05-17 08:05:00|26716.4|26709.4|26751.4|26744.4|26756.4|26749.4|26716.4|26709.4|196
1652775000000|2022-05-17 08:10:00|26748.9|26741.9|26756.4|26749.4|26761.4|26754.4|26741.4|26734.4|125
1652775300000|2022-05-17 08:15:00|26761.4|26754.4|26773.9|26766.9|26781.4|26774.4|26751.4|26744.4|216
1652775600000|2022-05-17 08:20:00|26771.4|26764.4|26766.4|26759.4|26783.9|26776.9|26766.4|26759.4|69
1652775900000|2022-05-17 08:25:00|26768.9|26761.9|26791.4|26784.4|26793.9|26786.9|26768.9|26761.9|169
1652776200000|2022-05-17 08:30:00|26796.4|26789.4|26791.4|26784.4|26801.4|26794.4|26781.4|26774.4|158
1652776500000|2022-05-17 08:35:00|26793.9|26786.9|26826.4|26819.4|26831.4|26824.4|26791.4|26784.4|253
1652776800000|2022-05-17 08:40:00|26828.9|26821.9|26816.4|26809.4|26831.4|26824.4|26811.4|26804.4|153
1652777100000|2022-05-17 08:45:00|26818.9|26811.9|26816.4|26809.4|26826.4|26819.4|26811.4|26804.4|187
1652777400000|2022-05-17 08:50:00|26811.4|26804.4|26806.4|26799.4|26811.4|26804.4|26791.4|26784.4|313
1652777700000|2022-05-17 08:55:00|26801.4|26794.4|26786.4|26779.4|26803.9|26796.9|26786.4|26779.4|136
1652778000000|2022-05-17 09:00:00|26781.4|26774.4|26806.4|26799.4|26806.4|26799.4|26781.4|26774.4|90
1652778300000|2022-05-17 09:05:00|26803.9|26796.9|26801.4|26794.4|26806.4|26799.4|26796.4|26789.4|76
1652778600000|2022-05-17 09:10:00|26796.4|26789.4|26796.4|26789.4|26806.4|26799.4|26796.4|26789.4|44
1652778900000|2022-05-17 09:15:00|26798.9|26791.9|26796.4|26789.4|26798.9|26791.9|26786.4|26779.4|40
1652779200000|2022-05-17 09:20:00|26798.9|26791.9|26816.4|26809.4|26816.4|26809.4|26796.4|26789.4|71
1652779500000|2022-05-17 09:25:00|26813.9|26806.9|26816.4|26809.4|26821.4|26814.4|26811.4|26804.4|73
1652779800000|2022-05-17 09:30:00|26813.9|26806.9|26821.4|26814.4|26826.4|26819.4|26801.4|26794.4|81
1652780100000|2022-05-17 09:35:00|26818.9|26811.9|26821.4|26814.4|26826.4|26819.4|26816.4|26809.4|101
1652780400000|2022-05-17 09:40:00|26823.9|26816.9|26811.4|26804.4|26823.9|26816.9|26811.4|26804.4|80
1652780700000|2022-05-17 09:45:00|26813.9|26806.9|26816.4|26809.4|26821.4|26814.4|26811.4|26804.4|48
1652781000000|2022-05-17 09:50:00|26818.9|26811.9|26821.4|26814.4|26826.4|26819.4|26811.4|26804.4|40
1652781300000|2022-05-17 09:55:00|26826.4|26819.4|26831.4|26824.4|26841.4|26834.4|26823.9|26816.9|150
1652781600000|2022-05-17 10:00:00|26828.9|26821.9|26846.4|26839.4|26853.9|26846.9|26828.9|26821.9|233
1652781900000|2022-05-17 10:05:00|26848.9|26841.9|26831.4|26824.4|26851.4|26844.4|26831.4|26824.4|83
1652782200000|2022-05-17 10:10:00|26833.9|26826.9|26816.4|26809.4|26836.4|26829.4|26811.4|26804.4|116
1652782500000|2022-05-17 10:15:00|26813.9|26806.9|26806.4|26799.4|26816.4|26809.4|26801.4|26794.4|81
1652782800000|2022-05-17 10:20:00|26803.9|26796.9|26796.4|26789.4|26806.4|26799.4|26791.4|26784.4|159
1652783100000|2022-05-17 10:25:00|26798.9|26791.9|26793.9|26786.9|26801.4|26794.4|26791.4|26784.4|60
1652783400000|2022-05-17 10:30:00|26796.4|26789.4|26801.4|26794.4|26806.4|26799.4|26791.4|26784.4|86
1652783700000|2022-05-17 10:35:00|26803.9|26796.9|26796.4|26789.4|26806.4|26799.4|26791.4|26784.4|103
1652784000000|2022-05-17 10:40:00|26791.4|26784.4|26801.4|26794.4|26801.4|26794.4|26791.4|26784.4|23
1652784300000|2022-05-17 10:45:00|26796.4|26789.4|26821.4|26814.4|26826.4|26819.4|26796.4|26789.4|127
1652784600000|2022-05-17 10:50:00|26818.9|26811.9|26821.4|26814.4|26831.4|26824.4|26816.4|26809.4|140
1652784900000|2022-05-17 10:55:00|26823.9|26816.9|26821.4|26814.4|26826.4|26819.4|26816.4|26809.4|54
1652785200000|2022-05-17 11:00:00|26818.9|26811.9|26806.4|26799.4|26818.9|26811.9|26798.9|26791.9|91
1652785500000|2022-05-17 11:05:00|26803.9|26796.9|26811.4|26804.4|26811.4|26804.4|26801.4|26794.4|69
1652785800000|2022-05-17 11:10:00|26808.9|26801.9|26806.4|26799.4|26821.4|26814.4|26806.4|26799.4|42
1652786100000|2022-05-17 11:15:00|26811.4|26804.4|26821.4|26814.4|26821.4|26814.4|26806.4|26799.4|44
1652786400000|2022-05-17 11:20:00|26816.4|26809.4|26831.4|26824.4|26833.9|26826.9|26816.4|26809.4|83
1652786700000|2022-05-17 11:25:00|26836.4|26829.4|26833.9|26826.9|26838.9|26831.9|26831.4|26824.4|76
1652787000000|2022-05-17 11:30:00|26831.4|26824.4|26821.4|26814.4|26831.4|26824.4|26818.9|26811.9|49
1652787300000|2022-05-17 11:35:00|26818.9|26811.9|26803.9|26796.9|26821.4|26814.4|26801.4|26794.4|106
1652787600000|2022-05-17 11:40:00|26801.4|26794.4|26796.4|26789.4|26801.4|26794.4|26786.4|26779.4|161
1652787900000|2022-05-17 11:45:00|26801.4|26794.4|26801.4|26794.4|26801.4|26794.4|26791.4|26784.4|84
1652788200000|2022-05-17 11:50:00|26798.9|26791.9|26796.4|26789.4|26801.4|26794.4|26791.4|26784.4|49
1652788500000|2022-05-17 11:55:00|26793.9|26786.9|26791.4|26784.4|26801.4|26794.4|26791.4|26784.4|34
1652788800000|2022-05-17 12:00:00|26793.9|26786.9|26806.4|26799.4|26808.9|26801.9|26791.4|26784.4|103
1652789100000|2022-05-17 12:05:00|26803.9|26796.9|26796.4|26789.4|26808.9|26801.9|26791.4|26784.4|81
1652789400000|2022-05-17 12:10:00|26791.4|26784.4|26791.4|26784.4|26791.4|26784.4|26786.4|26779.4|62
1652789700000|2022-05-17 12:15:00|26786.4|26779.4|26791.4|26784.4|26796.4|26789.4|26786.4|26779.4|188
1652790000000|2022-05-17 12:20:00|26793.9|26786.9|26796.4|26789.4|26801.4|26794.4|26786.4|26779.4|119
1652790300000|2022-05-17 12:25:00|26798.9|26791.9|26788.9|26781.9|26801.4|26794.4|26781.4|26774.4|157
1652790600000|2022-05-17 12:30:00|26791.4|26784.4|26801.4|26794.4|26806.4|26799.4|26768.9|26761.9|223
1652790900000|2022-05-17 12:35:00|26798.9|26791.9|26801.4|26794.4|26813.9|26806.9|26796.4|26789.4|94
1652791200000|2022-05-17 12:40:00|26803.9|26796.9|26806.4|26799.4|26806.4|26799.4|26791.4|26784.4|57
1652791500000|2022-05-17 12:45:00|26808.9|26801.9|26811.4|26804.4|26826.4|26819.4|26806.4|26799.4|136
1652791800000|2022-05-17 12:50:00|26806.4|26799.4|26801.4|26794.4|26811.4|26804.4|26791.4|26784.4|108
1652792100000|2022-05-17 12:55:00|26798.9|26791.9|26821.4|26814.4|26831.4|26824.4|26796.4|26789.4|61
1652792400000|2022-05-17 13:00:00|26823.9|26816.9|26841.4|26834.4|26841.4|26834.4|26821.4|26814.4|125
1652792700000|2022-05-17 13:05:00|26838.9|26831.9|26831.4|26824.4|26846.4|26839.4|26821.4|26814.4|85
1652793000000|2022-05-17 13:10:00|26828.9|26821.9|26826.4|26819.4|26836.4|26829.4|26826.4|26819.4|26
1652793300000|2022-05-17 13:15:00|26831.4|26824.4|26821.4|26814.4|26841.4|26834.4|26818.9|26811.9|74
1652793600000|2022-05-17 13:20:00|26823.9|26816.9|26826.4|26819.4|26831.4|26824.4|26816.4|26809.4|86
1652793900000|2022-05-17 13:25:00|26831.4|26824.4|26848.9|26841.9|26851.4|26844.4|26828.9|26821.9|91
1652794200000|2022-05-17 13:30:00|26846.4|26839.4|26856.4|26849.4|26861.4|26854.4|26821.4|26814.4|542
1652794500000|2022-05-17 13:35:00|26853.9|26846.9|26826.4|26819.4|26856.4|26849.4|26816.4|26809.4|488
1652794800000|2022-05-17 13:40:00|26831.4|26824.4|26858.9|26851.9|26866.4|26859.4|26818.9|26811.9|667
1652795100000|2022-05-17 13:45:00|26861.4|26854.4|26796.4|26789.4|26866.4|26859.4|26796.4|26789.4|328
1652795400000|2022-05-17 13:50:00|26798.9|26791.9|26778.9|26771.9|26816.4|26809.4|26776.4|26769.4|221
1652795700000|2022-05-17 13:55:00|26776.4|26769.4|26791.4|26784.4|26798.9|26791.9|26771.4|26764.4|203
1652796000000|2022-05-17 14:00:00|26796.4|26789.4|26821.4|26814.4|26828.9|26821.9|26793.9|26786.9|237
1652796300000|2022-05-17 14:05:00|26823.9|26816.9|26776.4|26769.4|26826.4|26819.4|26776.4|26769.4|152
1652796600000|2022-05-17 14:10:00|26778.9|26771.9|26766.4|26759.4|26781.4|26774.4|26741.4|26734.4|282
1652796900000|2022-05-17 14:15:00|26771.4|26764.4|26786.4|26779.4|26791.4|26784.4|26766.4|26759.4|276
1652797200000|2022-05-17 14:20:00|26788.9|26781.9|26791.4|26784.4|26796.4|26789.4|26771.4|26764.4|141
1652797500000|2022-05-17 14:25:00|26793.9|26786.9|26731.4|26724.4|26798.9|26791.9|26726.4|26719.4|275
1652797800000|2022-05-17 14:30:00|26736.4|26729.4|26731.4|26724.4|26751.4|26744.4|26726.4|26719.4|197
1652798100000|2022-05-17 14:35:00|26733.9|26726.9|26696.4|26689.4|26736.4|26729.4|26696.4|26689.4|205
1652798400000|2022-05-17 14:40:00|26693.9|26686.9|26671.4|26664.4|26701.4|26694.4|26671.4|26664.4|335
1652798700000|2022-05-17 14:45:00|26668.9|26661.9|26686.4|26679.4|26686.4|26679.4|26641.4|26634.4|458
1652799000000|2022-05-17 14:50:00|26683.9|26676.9|26701.4|26694.4|26706.4|26699.4|26676.4|26669.4|175
1652799300000|2022-05-17 14:55:00|26698.9|26691.9|26718.9|26711.9|26721.4|26714.4|26696.4|26689.4|123
1652799600000|2022-05-17 15:00:00|26721.4|26714.4|26731.4|26724.4|26736.4|26729.4|26711.4|26704.4|117
1652799900000|2022-05-17 15:05:00|26736.4|26729.4|26736.4|26729.4|26741.4|26734.4|26726.4|26719.4|72
1652800200000|2022-05-17 15:10:00|26738.9|26731.9|26738.9|26731.9|26746.4|26739.4|26728.9|26721.9|175
1652800500000|2022-05-17 15:15:00|26741.4|26734.4|26741.4|26734.4|26751.4|26744.4|26716.4|26709.4|234
1652800800000|2022-05-17 15:20:00|26743.9|26736.9|26756.4|26749.4|26766.4|26759.4|26741.4|26734.4|161
1652801100000|2022-05-17 15:25:00|26753.9|26746.9|26771.4|26764.4|26771.4|26764.4|26746.4|26739.4|216
1652801400000|2022-05-17 15:30:00|26773.9|26766.9|26786.4|26779.4|26791.4|26784.4|26766.4|26759.4|145
1652801700000|2022-05-17 15:35:00|26788.9|26781.9|26771.4|26764.4|26791.4|26784.4|26771.4|26764.4|211
1652802000000|2022-05-17 15:40:00|26773.9|26766.9|26766.4|26759.4|26788.9|26781.9|26761.4|26754.4|88
1652802300000|2022-05-17 15:45:00|26768.9|26761.9|26761.4|26754.4|26771.4|26764.4|26751.4|26744.4|101
1652802600000|2022-05-17 15:50:00|26763.9|26756.9|26781.4|26774.4|26786.4|26779.4|26763.9|26756.9|57
1652802900000|2022-05-17 15:55:00|26778.9|26771.9|26781.4|26774.4|26783.9|26776.9|26766.4|26759.4|65
1652803200000|2022-05-17 16:00:00|26778.9|26771.9|26776.4|26769.4|26783.9|26776.9|26766.4|26759.4|180
1652803500000|2022-05-17 16:05:00|26771.4|26764.4|26756.4|26749.4|26776.4|26769.4|26746.4|26739.4|271
1652803800000|2022-05-17 16:10:00|26753.9|26746.9|26761.4|26754.4|26766.4|26759.4|26743.9|26736.9|60
1652804100000|2022-05-17 16:15:00|26758.9|26751.9|26781.4|26774.4|26796.4|26789.4|26756.4|26749.4|60
1652804400000|2022-05-17 16:20:00|26778.9|26771.9|26786.4|26779.4|26788.9|26781.9|26776.4|26769.4|48
1652804700000|2022-05-17 16:25:00|26783.9|26776.9|26796.4|26789.4|26808.9|26801.9|26781.4|26774.4|68
1652805000000|2022-05-17 16:30:00|26798.9|26791.9|26806.4|26799.4|26811.4|26804.4|26786.4|26779.4|74
1652805300000|2022-05-17 16:35:00|26803.9|26796.9|26801.4|26794.4|26811.4|26804.4|26796.4|26789.4|96
1652805600000|2022-05-17 16:40:00|26798.9|26791.9|26813.9|26806.9|26821.4|26814.4|26796.4|26789.4|46
1652805900000|2022-05-17 16:45:00|26816.4|26809.4|26806.4|26799.4|26826.4|26819.4|26801.4|26794.4|97
1652806200000|2022-05-17 16:50:00|26803.9|26796.9|26801.4|26794.4|26806.4|26799.4|26791.4|26784.4|50
1652806500000|2022-05-17 16:55:00|26798.9|26791.9|26791.4|26784.4|26801.4|26794.4|26786.4|26779.4|49
1652806800000|2022-05-17 17:00:00|26788.9|26781.9|26781.4|26774.4|26791.4|26784.4|26761.4|26754.4|82
1652807100000|2022-05-17 17:05:00|26776.4|26769.4|26796.4|26789.4|26801.4|26794.4|26776.4|26769.4|40
1652807400000|2022-05-17 17:10:00|26798.9|26791.9|26816.4|26809.4|26821.4|26814.4|26791.4|26784.4|66
1652807700000|2022-05-17 17:15:00|26821.4|26814.4|26823.9|26816.9|26831.4|26824.4|26816.4|26809.4|34
1652808000000|2022-05-17 17:20:00|26821.4|26814.4|26811.4|26804.4|26831.4|26824.4|26811.4|26804.4|60
1652808300000|2022-05-17 17:25:00|26813.9|26806.9|26811.4|26804.4|26826.4|26819.4|26806.4|26799.4|57
1652808600000|2022-05-17 17:30:00|26813.9|26806.9|26821.4|26814.4|26826.4|26819.4|26811.4|26804.4|32
1652808900000|2022-05-17 17:35:00|26818.9|26811.9|26816.4|26809.4|26826.4|26819.4|26811.4|26804.4|57
1652809200000|2022-05-17 17:40:00|26813.9|26806.9|26816.4|26809.4|26823.9|26816.9|26801.4|26794.4|48
1652809500000|2022-05-17 17:45:00|26813.9|26806.9|26816.4|26809.4|26816.4|26809.4|26796.4|26789.4|38
1652809800000|2022-05-17 17:50:00|26813.9|26806.9|26808.9|26801.9|26816.4|26809.4|26806.4|26799.4|25
1652810100000|2022-05-17 17:55:00|26811.4|26804.4|26796.4|26789.4|26811.4|26804.4|26796.4|26789.4|49
1652810400000|2022-05-17 18:00:00|26798.9|26791.9|26783.9|26776.9|26806.4|26799.4|26771.4|26764.4|101
1652810700000|2022-05-17 18:05:00|26786.4|26779.4|26826.4|26819.4|26838.9|26831.9|26783.9|26776.9|253
1652811000000|2022-05-17 18:10:00|26823.9|26816.9|26758.9|26751.9|26823.9|26816.9|26736.4|26729.4|407
1652811300000|2022-05-17 18:15:00|26761.4|26754.4|26758.9|26751.9|26781.4|26774.4|26741.4|26734.4|213
1652811600000|2022-05-17 18:20:00|26761.4|26754.4|26731.4|26724.4|26761.4|26754.4|26686.4|26679.4|391
1652811900000|2022-05-17 18:25:00|26728.9|26721.9|26746.4|26739.4|26766.4|26759.4|26718.9|26711.9|213
1652812200000|2022-05-17 18:30:00|26741.4|26734.4|26718.9|26711.9|26766.4|26759.4|26716.4|26709.4|198
1652812500000|2022-05-17 18:35:00|26716.4|26709.4|26776.4|26769.4|26776.4|26769.4|26698.9|26691.9|176
1652812800000|2022-05-17 18:40:00|26778.9|26771.9|26791.4|26784.4|26808.9|26801.9|26763.9|26756.9|194
1652813100000|2022-05-17 18:45:00|26793.9|26786.9|26846.4|26839.4|26851.4|26844.4|26786.4|26779.4|236
1652813400000|2022-05-17 18:50:00|26843.9|26836.9|26826.4|26819.4|26851.4|26844.4|26821.4|26814.4|199
1652813700000|2022-05-17 18:55:00|26828.9|26821.9|26833.9|26826.9|26846.4|26839.4|26816.4|26809.4|165
1652814000000|2022-05-17 19:00:00|26836.4|26829.4|26861.4|26854.4|26866.4|26859.4|26831.4|26824.4|277
1652814300000|2022-05-17 19:05:00|26858.9|26851.9|26856.4|26849.4|26876.4|26869.4|26846.4|26839.4|324
1652814600000|2022-05-17 19:10:00|26858.9|26851.9|26846.4|26839.4|26858.9|26851.9|26828.9|26821.9|222
1652814900000|2022-05-17 19:15:00|26843.9|26836.9|26861.4|26854.4|26866.4|26859.4|26838.9|26831.9|144
1652815200000|2022-05-17 19:20:00|26858.9|26851.9|26851.4|26844.4|26876.4|26869.4|26843.9|26836.9|147
1652815500000|2022-05-17 19:25:00|26853.9|26846.9|26856.4|26849.4|26866.4|26859.4|26846.4|26839.4|75
1652815800000|2022-05-17 19:30:00|26851.4|26844.4|26848.9|26841.9|26873.9|26866.9|26836.4|26829.4|154
1652816100000|2022-05-17 19:35:00|26851.4|26844.4|26826.4|26819.4|26853.9|26846.9|26821.4|26814.4|199
1652816400000|2022-05-17 19:40:00|26823.9|26816.9|26831.4|26824.4|26846.4|26839.4|26816.4|26809.4|172
1652816700000|2022-05-17 19:45:00|26828.9|26821.9|26808.9|26801.9|26833.9|26826.9|26801.4|26794.4|573
1652817000000|2022-05-17 19:50:00|26816.4|26809.4|26821.4|26814.4|26826.4|26819.4|26806.4|26799.4|355
1652817300000|2022-05-17 19:55:00|26816.4|26809.4|26841.4|26834.4|26841.4|26834.4|26803.9|26796.9|531
1652817600000|2022-05-17 20:00:00|26838.9|26831.9|26826.4|26819.4|26843.9|26836.9|26821.4|26814.4|161
1652817900000|2022-05-17 20:05:00|26831.4|26824.4|26841.4|26834.4|26846.4|26839.4|26831.4|26824.4|62
1652818200000|2022-05-17 20:10:00|26843.9|26836.9|26838.9|26831.9|26846.4|26839.4|26836.4|26829.4|8
1652818500000|2022-05-17 20:15:00|26836.4|26829.4|26853.9|26846.9|26853.9|26846.9|26836.4|26829.4|32
1652818800000|2022-05-17 20:20:00|26851.4|26844.4|26853.9|26846.9|26853.9|26846.9|26851.4|26844.4|8
1652819100000|2022-05-17 20:25:00|26851.4|26844.4|26851.4|26844.4|26853.9|26846.9|26851.4|26844.4|2
1652819400000|2022-05-17 20:30:00|26848.9|26841.9|26848.9|26841.9|26848.9|26841.9|26846.4|26839.4|8
1652820000000|2022-05-17 20:40:00|26846.4|26839.4|26846.4|26839.4|26848.9|26841.9|26846.4|26839.4|3
1652820300000|2022-05-17 20:45:00|26848.9|26841.9|26838.9|26831.9|26851.4|26844.4|26836.4|26829.4|57
1652820600000|2022-05-17 20:50:00|26841.4|26834.4|26838.9|26831.9|26843.9|26836.9|26833.9|26826.9|47
1652820900000|2022-05-17 20:55:00|26836.4|26829.4|26835.4|26820.4|26845.4|26834.4|26833.9|26820.4|38
1652821200000|2022-05-17 21:00:00|26827.9|26812.9|26817.9|26802.9|26827.9|26812.9|26815.4|26800.4|3
1652821500000|2022-05-17 21:05:00|26815.4|26800.4|26825.4|26810.4|26825.4|26810.4|26815.4|26800.4|3
1652821800000|2022-05-17 21:10:00|26827.9|26812.9|26830.4|26815.4|26830.4|26815.4|26827.9|26812.9|1
1652822100000|2022-05-17 21:15:00|26835.8|26805.8|26836.5|26806.5|26836.5|26806.5|26835.8|26805.8|10808
1652822400000|2022-05-17 21:20:00|26836.6|26806.6|26837.8|26807.8|26838|26808|26836.6|26806.6|0
1652822700000|2022-05-17 21:25:00|26838|26808|26837.4|26807.4|26838.7|26808.7|26837.1|26807.1|0
1652823000000|2022-05-17 21:30:00|26837.5|26807.5|26838|26808|26838|26808|26837.3|26807.3|0
1652823300000|2022-05-17 21:35:00|26837.8|26807.8|26836.2|26806.2|26838.3|26808.3|26835.6|26805.6|0
1652823600000|2022-05-17 21:40:00|26836.3|26806.3|26840.3|26810.3|26840.6|26810.6|26836.3|26806.3|0
1652823900000|2022-05-17 21:45:00|26840.5|26810.5|26842.6|26812.6|26843.3|26813.3|26840.5|26810.5|0
1652824200000|2022-05-17 21:50:00|26841.5|26811.5|26843.8|26813.8|26844.3|26814.3|26841.5|26811.5|0
1652824500000|2022-05-17 21:55:00|26843.7|26813.7|26844.7|26814.7|26844.7|26814.7|26842.7|26812.7|0
1652824800000|2022-05-17 22:00:00|26846.3|26816.3|26855.4|26840.4|26856.6|26840.4|26844.6|26814.6|21
1652825100000|2022-05-17 22:05:00|26857.9|26842.9|26872.9|26857.9|26872.9|26857.9|26857.9|26842.9|7
1652825400000|2022-05-17 22:10:00|26870.4|26855.4|26865.4|26850.4|26872.9|26857.9|26865.4|26850.4|16
1652825700000|2022-05-17 22:15:00|26860.4|26845.4|26860.4|26845.4|26862.9|26847.9|26855.4|26840.4|12
1652826000000|2022-05-17 22:20:00|26855.4|26840.4|26862.9|26847.9|26862.9|26847.9|26855.4|26840.4|5
1652826300000|2022-05-17 22:25:00|26860.4|26845.4|26867.9|26852.9|26867.9|26852.9|26860.4|26845.4|14
1652826600000|2022-05-17 22:30:00|26870.4|26855.4|26872.9|26857.9|26872.9|26857.9|26870.4|26855.4|6
1652826900000|2022-05-17 22:35:00|26875.4|26860.4|26875.4|26860.4|26875.4|26860.4|26872.9|26857.9|4
1652827200000|2022-05-17 22:40:00|26870.4|26855.4|26877.9|26862.9|26877.9|26862.9|26865.4|26850.4|38
1652827500000|2022-05-17 22:45:00|26875.4|26860.4|26875.4|26860.4|26875.4|26860.4|26875.4|26860.4|0
1652827800000|2022-05-17 22:50:00|26872.9|26857.9|26862.9|26847.9|26872.9|26857.9|26860.4|26845.4|5
1652828100000|2022-05-17 22:55:00|26860.4|26845.4|26857.9|26842.9|26862.9|26847.9|26857.9|26842.9|5
1652828400000|2022-05-17 23:00:00|26855.4|26840.4|26857.9|26842.9|26862.9|26847.9|26845.4|26830.4|8
1652828700000|2022-05-17 23:05:00|26855.4|26840.4|26855.4|26840.4|26860.4|26845.4|26847.9|26832.9|26
1652829000000|2022-05-17 23:10:00|26860.4|26845.4|26862.9|26847.9|26867.9|26852.9|26857.9|26842.9|7
1652829300000|2022-05-17 23:15:00|26860.4|26845.4|26865.4|26850.4|26865.4|26850.4|26860.4|26845.4|2
1652829600000|2022-05-17 23:20:00|26867.9|26852.9|26865.4|26850.4|26867.9|26852.9|26865.4|26850.4|3
1652829900000|2022-05-17 23:25:00|26862.9|26847.9|26855.4|26840.4|26865.4|26850.4|26850.4|26835.4|37
1652830200000|2022-05-17 23:30:00|26857.9|26842.9|26888.9|26881.9|26896.4|26889.4|26853.9|26842.9|18103
1652830500000|2022-05-17 23:35:00|26886.4|26879.4|26853.9|26846.9|26891.4|26884.4|26851.4|26844.4|123
1652830800000|2022-05-17 23:40:00|26851.4|26844.4|26886.4|26879.4|26886.4|26879.4|26851.4|26844.4|183
1652831100000|2022-05-17 23:45:00|26883.9|26876.9|26856.4|26849.4|26891.4|26884.4|26836.4|26829.4|369
1652831400000|2022-05-17 23:50:00|26858.9|26851.9|26836.4|26829.4|26868.9|26861.9|26836.4|26829.4|283
1652831700000|2022-05-17 23:55:00|26841.4|26834.4|26818.9|26811.9|26851.4|26844.4|26816.4|26809.4|359
1652832000000|2022-05-18 00:00:00|26831.4|26824.4|26911.4|26904.4|26913.9|26906.9|26811.4|26804.4|1096
1652832300000|2022-05-18 00:05:00|26913.9|26906.9|26976.4|26969.4|26983.9|26976.9|26886.4|26879.4|1047
1652832600000|2022-05-18 00:10:00|26986.4|26979.4|26986.4|26979.4|26986.4|26979.4|26961.4|26954.4|876
1652832900000|2022-05-18 00:15:00|26981.4|26974.4|27036.4|27029.4|27041.4|27034.4|26981.4|26974.4|1244
1652833200000|2022-05-18 00:20:00|27038.9|27031.9|27038.9|27031.9|27051.4|27044.4|27006.4|26999.4|777
1652833500000|2022-05-18 00:25:00|27041.4|27034.4|27026.4|27019.4|27046.4|27039.4|27011.4|27004.4|490
1652833800000|2022-05-18 00:30:00|27023.9|27016.9|27046.4|27039.4|27061.4|27054.4|27011.4|27004.4|733
1652834100000|2022-05-18 00:35:00|27048.9|27041.9|27041.4|27034.4|27056.4|27049.4|27016.4|27009.4|538
1652834400000|2022-05-18 00:40:00|27038.9|27031.9|27021.4|27014.4|27041.4|27034.4|27016.4|27009.4|314
1652834700000|2022-05-18 00:45:00|27018.9|27011.9|26991.4|26984.4|27021.4|27014.4|26971.4|26964.4|500
1652835000000|2022-05-18 00:50:00|26996.4|26989.4|26981.4|26974.4|27001.4|26994.4|26976.4|26969.4|330
1652835300000|2022-05-18 00:55:00|26983.9|26976.9|26951.4|26944.4|26986.4|26979.4|26946.4|26939.4|384
1652835600000|2022-05-18 01:00:00|26946.4|26939.4|26951.4|26944.4|26978.9|26971.9|26946.4|26939.4|421
1652835900000|2022-05-18 01:05:00|26953.9|26946.9|26946.4|26939.4|26956.4|26949.4|26936.4|26929.4|218
1652836200000|2022-05-18 01:10:00|26948.9|26941.9|26976.4|26969.4|26976.4|26969.4|26946.4|26939.4|234
1652836500000|2022-05-18 01:15:00|26978.9|26971.9|26953.9|26946.9|26981.4|26974.4|26951.4|26944.4|231
1652836800000|2022-05-18 01:20:00|26951.4|26944.4|26926.4|26919.4|26956.4|26949.4|26921.4|26914.4|309
1652837100000|2022-05-18 01:25:00|26928.9|26921.9|26901.4|26894.4|26936.4|26929.4|26901.4|26894.4|258
1652837400000|2022-05-18 01:30:00|26906.4|26899.4|26811.4|26804.4|26906.4|26899.4|26808.9|26801.9|1003
1652837700000|2022-05-18 01:35:00|26808.9|26801.9|26826.4|26819.4|26841.4|26834.4|26801.4|26794.4|863
1652838000000|2022-05-18 01:40:00|26821.4|26814.4|26756.4|26749.4|26831.4|26824.4|26753.9|26746.9|529
1652838300000|2022-05-18 01:45:00|26761.4|26754.4|26786.4|26779.4|26791.4|26784.4|26743.9|26736.9|650
1652838600000|2022-05-18 01:50:00|26791.4|26784.4|26786.4|26779.4|26816.4|26809.4|26781.4|26774.4|532
1652838900000|2022-05-18 01:55:00|26783.9|26776.9|26836.4|26829.4|26838.9|26831.9|26781.4|26774.4|472
1652839200000|2022-05-18 02:00:00|26838.9|26831.9|26846.4|26839.4|26851.4|26844.4|26823.9|26816.9|329
1652839500000|2022-05-18 02:05:00|26841.4|26834.4|26821.4|26814.4|26841.4|26834.4|26806.4|26799.4|191
1652839800000|2022-05-18 02:10:00|26823.9|26816.9|26821.4|26814.4|26833.9|26826.9|26816.4|26809.4|117
1652840100000|2022-05-18 02:15:00|26818.9|26811.9|26816.4|26809.4|26818.9|26811.9|26796.4|26789.4|139
1652840400000|2022-05-18 02:20:00|26813.9|26806.9|26841.4|26834.4|26841.4|26834.4|26811.4|26804.4|138
1652840700000|2022-05-18 02:25:00|26836.4|26829.4|26846.4|26839.4|26851.4|26844.4|26826.4|26819.4|290
1652841000000|2022-05-18 02:30:00|26851.4|26844.4|26846.4|26839.4|26851.4|26844.4|26831.4|26824.4|209
1652841300000|2022-05-18 02:35:00|26848.9|26841.9|26856.4|26849.4|26856.4|26849.4|26838.9|26831.9|94
1652841600000|2022-05-18 02:40:00|26853.9|26846.9|26876.4|26869.4|26881.4|26874.4|26851.4|26844.4|297
1652841900000|2022-05-18 02:45:00|26871.4|26864.4|26861.4|26854.4|26876.4|26869.4|26851.4|26844.4|128
1652842200000|2022-05-18 02:50:00|26863.9|26856.9|26871.4|26864.4|26871.4|26864.4|26856.4|26849.4|54
1652842500000|2022-05-18 02:55:00|26868.9|26861.9|26856.4|26849.4|26871.4|26864.4|26848.9|26841.9|65
1652842800000|2022-05-18 03:00:00|26853.9|26846.9|26868.9|26861.9|26871.4|26864.4|26851.4|26844.4|68
1652843100000|2022-05-18 03:05:00|26871.4|26864.4|26861.4|26854.4|26871.4|26864.4|26856.4|26849.4|54
1652843400000|2022-05-18 03:10:00|26858.9|26851.9|26848.9|26841.9|26863.9|26856.9|26841.4|26834.4|77
1652843700000|2022-05-18 03:15:00|26851.4|26844.4|26836.4|26829.4|26851.4|26844.4|26836.4|26829.4|91
1652844000000|2022-05-18 03:20:00|26833.9|26826.9|26826.4|26819.4|26836.4|26829.4|26818.9|26811.9|159
1652844300000|2022-05-18 03:25:00|26823.9|26816.9|26831.4|26824.4|26831.4|26824.4|26823.9|26816.9|100
1652844600000|2022-05-18 03:30:00|26836.4|26829.4|26841.4|26834.4|26846.4|26839.4|26831.4|26824.4|183
1652844900000|2022-05-18 03:35:00|26836.4|26829.4|26796.4|26789.4|26846.4|26839.4|26778.9|26771.9|360
1652845200000|2022-05-18 03:40:00|26791.4|26784.4|26796.4|26789.4|26806.4|26799.4|26776.4|26769.4|181
1652845500000|2022-05-18 03:45:00|26798.9|26791.9|26813.9|26806.9|26821.4|26814.4|26796.4|26789.4|129
1652845800000|2022-05-18 03:50:00|26811.4|26804.4|26826.4|26819.4|26831.4|26824.4|26806.4|26799.4|193
1652846100000|2022-05-18 03:55:00|26831.4|26824.4|26843.9|26836.9|26846.4|26839.4|26826.4|26819.4|163
1652846400000|2022-05-18 04:00:00|26841.4|26834.4|26851.4|26844.4|26856.4|26849.4|26841.4|26834.4|185
1652846700000|2022-05-18 04:05:00|26848.9|26841.9|26851.4|26844.4|26851.4|26844.4|26841.4|26834.4|125
1652847000000|2022-05-18 04:10:00|26848.9|26841.9|26831.4|26824.4|26851.4|26844.4|26826.4|26819.4|211
1652847300000|2022-05-18 04:15:00|26836.4|26829.4|26826.4|26819.4|26841.4|26834.4|26818.9|26811.9|124
1652847600000|2022-05-18 04:20:00|26828.9|26821.9|26841.4|26834.4|26846.4|26839.4|26826.4|26819.4|178
1652847900000|2022-05-18 04:25:00|26836.4|26829.4|26828.9|26821.9|26836.4|26829.4|26826.4|26819.4|156
1652848200000|2022-05-18 04:30:00|26831.4|26824.4|26811.4|26804.4|26831.4|26824.4|26811.4|26804.4|218
1652848500000|2022-05-18 04:35:00|26808.9|26801.9|26821.4|26814.4|26826.4|26819.4|26806.4|26799.4|212
1652848800000|2022-05-18 04:40:00|26823.9|26816.9|26836.4|26829.4|26836.4|26829.4|26823.9|26816.9|137
1652849100000|2022-05-18 04:45:00|26838.9|26831.9|26821.4|26814.4|26838.9|26831.9|26821.4|26814.4|249
1652849400000|2022-05-18 04:50:00|26823.9|26816.9|26828.9|26821.9|26831.4|26824.4|26821.4|26814.4|257
1652849700000|2022-05-18 04:55:00|26831.4|26824.4|26826.4|26819.4|26831.4|26824.4|26816.4|26809.4|243
1652850000000|2022-05-18 05:00:00|26828.9|26821.9|26836.4|26829.4|26841.4|26834.4|26823.9|26816.9|493
1652850300000|2022-05-18 05:05:00|26838.9|26831.9|26846.4|26839.4|26861.4|26854.4|26836.4|26829.4|509
1652850600000|2022-05-18 05:10:00|26848.9|26841.9|26856.4|26849.4|26861.4|26854.4|26846.4|26839.4|230
1652850900000|2022-05-18 05:15:00|26853.9|26846.9|26856.4|26849.4|26861.4|26854.4|26851.4|26844.4|324
1652851200000|2022-05-18 05:20:00|26851.4|26844.4|26846.4|26839.4|26856.4|26849.4|26831.4|26824.4|305
1652851500000|2022-05-18 05:25:00|26848.9|26841.9|26851.4|26844.4|26851.4|26844.4|26836.4|26829.4|251
1652851800000|2022-05-18 05:30:00|26848.9|26841.9|26861.4|26854.4|26863.9|26856.9|26841.4|26834.4|215
1652852100000|2022-05-18 05:35:00|26863.9|26856.9|26851.4|26844.4|26863.9|26856.9|26851.4|26844.4|298
1652852400000|2022-05-18 05:40:00|26848.9|26841.9|26861.4|26854.4|26866.4|26859.4|26848.9|26841.9|383
1652852700000|2022-05-18 05:45:00|26863.9|26856.9|26876.4|26869.4|26876.4|26869.4|26861.4|26854.4|466
1652853000000|2022-05-18 05:50:00|26878.9|26871.9|26893.9|26886.9|26901.4|26894.4|26876.4|26869.4|505
1652853300000|2022-05-18 05:55:00|26896.4|26889.4|26896.4|26889.4|26906.4|26899.4|26891.4|26884.4|965
1652853600000|2022-05-18 06:00:00|26901.4|26894.4|26936.4|26929.4|26936.4|26929.4|26888.9|26881.9|1667
1652853900000|2022-05-18 06:05:00|26938.9|26931.9|26883.9|26876.9|26941.4|26934.4|26881.4|26874.4|510
1652854200000|2022-05-18 06:10:00|26881.4|26874.4|26866.4|26859.4|26881.4|26874.4|26856.4|26849.4|470
1652854500000|2022-05-18 06:15:00|26863.9|26856.9|26866.4|26859.4|26876.4|26869.4|26851.4|26844.4|373
1652854800000|2022-05-18 06:20:00|26871.4|26864.4|26861.4|26854.4|26871.4|26864.4|26853.9|26846.9|157
1652855100000|2022-05-18 06:25:00|26863.9|26856.9|26851.4|26844.4|26866.4|26859.4|26851.4|26844.4|66
1652855400000|2022-05-18 06:30:00|26848.9|26841.9|26851.4|26844.4|26858.9|26851.9|26846.4|26839.4|46
1652855700000|2022-05-18 06:35:00|26846.4|26839.4|26858.9|26851.9|26858.9|26851.9|26846.4|26839.4|11
1652856000000|2022-05-18 06:40:00|26856.4|26849.4|26853.9|26846.9|26858.9|26851.9|26851.4|26844.4|2
1652856300000|2022-05-18 06:45:00|26851.4|26844.4|26853.9|26846.9|26853.9|26846.9|26848.9|26841.9|13
1652856600000|2022-05-18 06:50:00|26856.4|26849.4|26873.9|26866.9|26876.4|26869.4|26856.4|26849.4|233
1652856900000|2022-05-18 06:55:00|26871.4|26864.4|26863.9|26856.9|26876.4|26869.4|26861.4|26854.4|347
1652857200000|2022-05-18 07:00:00|26866.4|26859.4|26858.9|26851.9|26873.9|26866.9|26846.4|26839.4|151
1652857500000|2022-05-18 07:05:00|26861.4|26854.4|26871.4|26864.4|26881.4|26874.4|26851.4|26844.4|205
1652857800000|2022-05-18 07:10:00|26868.9|26861.9|26836.4|26829.4|26868.9|26861.9|26836.4|26829.4|102
1652858100000|2022-05-18 07:15:00|26833.9|26826.9|26843.9|26836.9|26848.9|26841.9|26826.4|26819.4|65
1652858400000|2022-05-18 07:20:00|26846.4|26839.4|26866.4|26859.4|26873.9|26866.9|26846.4|26839.4|29
1652858700000|2022-05-18 07:25:00|26863.9|26856.9|26856.4|26849.4|26863.9|26856.9|26851.4|26844.4|18
1652859000000|2022-05-18 07:30:00|26858.9|26851.9|26871.4|26864.4|26871.4|26864.4|26843.9|26836.9|183
1652859300000|2022-05-18 07:35:00|26873.9|26866.9|26853.9|26846.9|26881.4|26874.4|26851.4|26844.4|129
1652859600000|2022-05-18 07:40:00|26856.4|26849.4|26861.4|26854.4|26866.4|26859.4|26846.4|26839.4|69
1652859900000|2022-05-18 07:45:00|26858.9|26851.9|26853.9|26846.9|26861.4|26854.4|26846.4|26839.4|49
1652860200000|2022-05-18 07:50:00|26856.4|26849.4|26856.4|26849.4|26861.4|26854.4|26851.4|26844.4|85
1652860500000|2022-05-18 07:55:00|26853.9|26846.9|26866.4|26859.4|26878.9|26871.9|26846.4|26839.4|60
1652860800000|2022-05-18 08:00:00|26868.9|26861.9|26886.4|26879.4|26888.9|26881.9|26856.4|26849.4|103
1652861100000|2022-05-18 08:05:00|26888.9|26881.9|26881.4|26874.4|26888.9|26881.9|26876.4|26869.4|75
1652861400000|2022-05-18 08:10:00|26886.4|26879.4|26896.4|26889.4|26896.4|26889.4|26878.9|26871.9|86
1652861700000|2022-05-18 08:15:00|26901.4|26894.4|26871.4|26864.4|26901.4|26894.4|26866.4|26859.4|123
1652862000000|2022-05-18 08:20:00|26868.9|26861.9|26831.4|26824.4|26868.9|26861.9|26826.4|26819.4|96
1652862300000|2022-05-18 08:25:00|26836.4|26829.4|26856.4|26849.4|26856.4|26849.4|26831.4|26824.4|87
1652862600000|2022-05-18 08:30:00|26858.9|26851.9|26836.4|26829.4|26866.4|26859.4|26836.4|26829.4|81
1652862900000|2022-05-18 08:35:00|26838.9|26831.9|26831.4|26824.4|26841.4|26834.4|26821.4|26814.4|105
1652863200000|2022-05-18 08:40:00|26828.9|26821.9|26851.4|26844.4|26851.4|26844.4|26826.4|26819.4|46
1652863500000|2022-05-18 08:45:00|26848.9|26841.9|26851.4|26844.4|26856.4|26849.4|26846.4|26839.4|39
1652863800000|2022-05-18 08:50:00|26853.9|26846.9|26861.4|26854.4|26866.4|26859.4|26851.4|26844.4|45
1652864100000|2022-05-18 08:55:00|26863.9|26856.9|26873.9|26866.9|26876.4|26869.4|26861.4|26854.4|41
1652864400000|2022-05-18 09:00:00|26876.4|26869.4|26866.4|26859.4|26876.4|26869.4|26861.4|26854.4|47
1652864700000|2022-05-18 09:05:00|26863.9|26856.9|26876.4|26869.4|26876.4|26869.4|26861.4|26854.4|79
1652865000000|2022-05-18 09:10:00|26878.9|26871.9|26881.4|26874.4|26891.4|26884.4|26876.4|26869.4|102
1652865300000|2022-05-18 09:15:00|26876.4|26869.4|26866.4|26859.4|26876.4|26869.4|26861.4|26854.4|128
1652865600000|2022-05-18 09:20:00|26868.9|26861.9|26886.4|26879.4|26896.4|26889.4|26866.4|26859.4|100
1652865900000|2022-05-18 09:25:00|26883.9|26876.9|26871.4|26864.4|26891.4|26884.4|26871.4|26864.4|27
1652866200000|2022-05-18 09:30:00|26868.9|26861.9|26886.4|26879.4|26886.4|26879.4|26858.9|26851.9|59
1652866500000|2022-05-18 09:35:00|26883.9|26876.9|26886.4|26879.4|26891.4|26884.4|26876.4|26869.4|31
1652866800000|2022-05-18 09:40:00|26888.9|26881.9|26893.9|26886.9|26896.4|26889.4|26886.4|26879.4|36
1652867100000|2022-05-18 09:45:00|26891.4|26884.4|26886.4|26879.4|26901.4|26894.4|26886.4|26879.4|40
1652867400000|2022-05-18 09:50:00|26888.9|26881.9|26891.4|26884.4|26896.4|26889.4|26886.4|26879.4|42
1652867700000|2022-05-18 09:55:00|26893.9|26886.9|26926.4|26919.4|26926.4|26919.4|26891.4|26884.4|103
1652868000000|2022-05-18 10:00:00|26921.4|26914.4|26906.4|26899.4|26931.4|26924.4|26901.4|26894.4|136
1652868300000|2022-05-18 10:05:00|26903.9|26896.9|26911.4|26904.4|26916.4|26909.4|26901.4|26894.4|122
1652868600000|2022-05-18 10:10:00|26908.9|26901.9|26906.4|26899.4|26911.4|26904.4|26896.4|26889.4|49
1652868900000|2022-05-18 10:15:00|26901.4|26894.4|26896.4|26889.4|26903.9|26896.9|26891.4|26884.4|52
1652869200000|2022-05-18 10:20:00|26898.9|26891.9|26896.4|26889.4|26901.4|26894.4|26891.4|26884.4|39
1652869500000|2022-05-18 10:25:00|26898.9|26891.9|26901.4|26894.4|26901.4|26894.4|26891.4|26884.4|25
1652869800000|2022-05-18 10:30:00|26898.9|26891.9|26871.4|26864.4|26898.9|26891.9|26871.4|26864.4|57
1652870100000|2022-05-18 10:35:00|26868.9|26861.9|26866.4|26859.4|26873.9|26866.9|26858.9|26851.9|33
1652870400000|2022-05-18 10:40:00|26863.9|26856.9|26861.4|26854.4|26866.4|26859.4|26851.4|26844.4|33
1652870700000|2022-05-18 10:45:00|26856.4|26849.4|26856.4|26849.4|26861.4|26854.4|26851.4|26844.4|43
1652871000000|2022-05-18 10:50:00|26861.4|26854.4|26856.4|26849.4|26866.4|26859.4|26856.4|26849.4|27
1652871300000|2022-05-18 10:55:00|26858.9|26851.9|26866.4|26859.4|26871.4|26864.4|26856.4|26849.4|85
1652871600000|2022-05-18 11:00:00|26868.9|26861.9|26861.4|26854.4|26881.4|26874.4|26856.4|26849.4|111
1652871900000|2022-05-18 11:05:00|26858.9|26851.9|26841.4|26834.4|26861.4|26854.4|26836.4|26829.4|93
1652872200000|2022-05-18 11:10:00|26838.9|26831.9|26836.4|26829.4|26841.4|26834.4|26831.4|26824.4|82
1652872500000|2022-05-18 11:15:00|26841.4|26834.4|26843.9|26836.9|26846.4|26839.4|26836.4|26829.4|49
1652872800000|2022-05-18 11:20:00|26846.4|26839.4|26831.4|26824.4|26846.4|26839.4|26826.4|26819.4|44
1652873100000|2022-05-18 11:25:00|26828.9|26821.9|26821.4|26814.4|26836.4|26829.4|26816.4|26809.4|46
1652873400000|2022-05-18 11:30:00|26826.4|26819.4|26836.4|26829.4|26841.4|26834.4|26821.4|26814.4|55
1652873700000|2022-05-18 11:35:00|26833.9|26826.9|26831.4|26824.4|26846.4|26839.4|26831.4|26824.4|58
1652874000000|2022-05-18 11:40:00|26833.9|26826.9|26826.4|26819.4|26836.4|26829.4|26821.4|26814.4|110
1652874300000|2022-05-18 11:45:00|26823.9|26816.9|26826.4|26819.4|26826.4|26819.4|26811.4|26804.4|151
1652874600000|2022-05-18 11:50:00|26823.9|26816.9|26836.4|26829.4|26836.4|26829.4|26821.4|26814.4|51
1652874900000|2022-05-18 11:55:00|26833.9|26826.9|26826.4|26819.4|26836.4|26829.4|26821.4|26814.4|30
1652875200000|2022-05-18 12:00:00|26823.9|26816.9|26836.4|26829.4|26836.4|26829.4|26823.9|26816.9|34
1652875500000|2022-05-18 12:05:00|26838.9|26831.9|26841.4|26834.4|26846.4|26839.4|26833.9|26826.9|27
1652875800000|2022-05-18 12:10:00|26838.9|26831.9|26841.4|26834.4|26841.4|26834.4|26826.4|26819.4|29
1652876100000|2022-05-18 12:15:00|26838.9|26831.9|26851.4|26844.4|26856.4|26849.4|26838.9|26831.9|43
1652876400000|2022-05-18 12:20:00|26848.9|26841.9|26846.4|26839.4|26853.9|26846.9|26841.4|26834.4|21
1652876700000|2022-05-18 12:25:00|26848.9|26841.9|26856.4|26849.4|26861.4|26854.4|26846.4|26839.4|43
1652877000000|2022-05-18 12:30:00|26858.9|26851.9|26838.9|26831.9|26858.9|26851.9|26836.4|26829.4|44
1652877300000|2022-05-18 12:35:00|26841.4|26834.4|26816.4|26809.4|26841.4|26834.4|26816.4|26809.4|37
1652877600000|2022-05-18 12:40:00|26821.4|26814.4|26786.4|26779.4|26821.4|26814.4|26781.4|26774.4|262
1652877900000|2022-05-18 12:45:00|26788.9|26781.9|26781.4|26774.4|26796.4|26789.4|26778.9|26771.9|70
1652878200000|2022-05-18 12:50:00|26778.9|26771.9|26763.9|26756.9|26783.9|26776.9|26758.9|26751.9|96
1652878500000|2022-05-18 12:55:00|26766.4|26759.4|26751.4|26744.4|26766.4|26759.4|26746.4|26739.4|119
1652878800000|2022-05-18 13:00:00|26748.9|26741.9|26763.9|26756.9|26766.4|26759.4|26746.4|26739.4|95
1652879100000|2022-05-18 13:05:00|26761.4|26754.4|26731.4|26724.4|26761.4|26754.4|26726.4|26719.4|153
1652879400000|2022-05-18 13:10:00|26733.9|26726.9|26731.4|26724.4|26733.9|26726.9|26721.4|26714.4|128
1652879700000|2022-05-18 13:15:00|26721.4|26714.4|26716.4|26709.4|26731.4|26724.4|26711.4|26704.4|70
1652880000000|2022-05-18 13:20:00|26713.9|26706.9|26718.9|26711.9|26726.4|26719.4|26708.9|26701.9|100
1652880300000|2022-05-18 13:25:00|26716.4|26709.4|26723.9|26716.9|26731.4|26724.4|26716.4|26709.4|41
1652880600000|2022-05-18 13:30:00|26726.4|26719.4|26746.4|26739.4|26756.4|26749.4|26713.9|26706.9|737
1652880900000|2022-05-18 13:35:00|26743.9|26736.9|26711.4|26704.4|26766.4|26759.4|26701.4|26694.4|368
1652881200000|2022-05-18 13:40:00|26706.4|26699.4|26691.4|26684.4|26713.9|26706.9|26666.4|26659.4|624
1652881500000|2022-05-18 13:45:00|26686.4|26679.4|26716.4|26709.4|26731.4|26724.4|26686.4|26679.4|267
1652881800000|2022-05-18 13:50:00|26718.9|26711.9|26716.4|26709.4|26731.4|26724.4|26691.4|26684.4|178
1652882100000|2022-05-18 13:55:00|26713.9|26706.9|26676.4|26669.4|26721.4|26714.4|26666.4|26659.4|390
1652882400000|2022-05-18 14:00:00|26673.9|26666.9|26711.4|26704.4|26721.4|26714.4|26671.4|26664.4|359
1652882700000|2022-05-18 14:05:00|26706.4|26699.4|26691.4|26684.4|26733.9|26726.9|26691.4|26684.4|182
1652883000000|2022-05-18 14:10:00|26688.9|26681.9|26716.4|26709.4|26716.4|26709.4|26681.4|26674.4|194
1652883300000|2022-05-18 14:15:00|26713.9|26706.9|26691.4|26684.4|26726.4|26719.4|26683.9|26676.9|174
1652883600000|2022-05-18 14:20:00|26688.9|26681.9|26693.9|26686.9|26716.4|26709.4|26681.4|26674.4|141
1652883900000|2022-05-18 14:25:00|26696.4|26689.4|26661.4|26654.4|26711.4|26704.4|26661.4|26654.4|153
1652884200000|2022-05-18 14:30:00|26658.9|26651.9|26661.4|26654.4|26681.4|26674.4|26641.4|26634.4|184
1652884500000|2022-05-18 14:35:00|26663.9|26656.9|26661.4|26654.4|26663.9|26656.9|26636.4|26629.4|154
1652884800000|2022-05-18 14:40:00|26658.9|26651.9|26656.4|26649.4|26668.9|26661.9|26646.4|26639.4|80
1652885100000|2022-05-18 14:45:00|26658.9|26651.9|26701.4|26694.4|26706.4|26699.4|26646.4|26639.4|125
1652885400000|2022-05-18 14:50:00|26698.9|26691.9|26691.4|26684.4|26701.4|26694.4|26681.4|26674.4|255
1652885700000|2022-05-18 14:55:00|26693.9|26686.9|26701.4|26694.4|26706.4|26699.4|26681.4|26674.4|98
1652886000000|2022-05-18 15:00:00|26698.9|26691.9|26666.4|26659.4|26698.9|26691.9|26661.4|26654.4|171
1652886300000|2022-05-18 15:05:00|26668.9|26661.9|26641.4|26634.4|26671.4|26664.4|26636.4|26629.4|169
1652886600000|2022-05-18 15:10:00|26638.9|26631.9|26631.4|26624.4|26641.4|26634.4|26621.4|26614.4|268
1652886900000|2022-05-18 15:15:00|26628.9|26621.9|26596.4|26589.4|26631.4|26624.4|26591.4|26584.4|362
1652887200000|2022-05-18 15:20:00|26593.9|26586.9|26551.4|26544.4|26593.9|26586.9|26546.4|26539.4|477
1652887500000|2022-05-18 15:25:00|26556.4|26549.4|26531.4|26524.4|26571.4|26564.4|26516.4|26509.4|712
1652887800000|2022-05-18 15:30:00|26528.9|26521.9|26541.4|26534.4|26541.4|26534.4|26506.4|26499.4|449
1652888100000|2022-05-18 15:35:00|26536.4|26529.4|26541.4|26534.4|26558.9|26551.9|26531.4|26524.4|327
1652888400000|2022-05-18 15:40:00|26538.9|26531.9|26556.4|26549.4|26563.9|26556.9|26531.4|26524.4|214
1652888700000|2022-05-18 15:45:00|26558.9|26551.9|26538.9|26531.9|26561.4|26554.4|26531.4|26524.4|178
1652889000000|2022-05-18 15:50:00|26536.4|26529.4|26488.9|26481.9|26551.4|26544.4|26486.4|26479.4|285
1652889300000|2022-05-18 15:55:00|26486.4|26479.4|26496.4|26489.4|26511.4|26504.4|26486.4|26479.4|260
1652889600000|2022-05-18 16:00:00|26493.9|26486.9|26491.4|26484.4|26506.4|26499.4|26481.4|26474.4|249
1652889900000|2022-05-18 16:05:00|26488.9|26481.9|26476.4|26469.4|26488.9|26481.9|26466.4|26459.4|216
1652890200000|2022-05-18 16:10:00|26473.9|26466.9|26486.4|26479.4|26491.4|26484.4|26461.4|26454.4|192
1652890500000|2022-05-18 16:15:00|26483.9|26476.9|26501.4|26494.4|26513.9|26506.9|26481.4|26474.4|157
1652890800000|2022-05-18 16:20:00|26506.4|26499.4|26463.9|26456.9|26506.4|26499.4|26458.9|26451.9|416
1652891100000|2022-05-18 16:25:00|26461.4|26454.4|26481.4|26474.4|26486.4|26479.4|26461.4|26454.4|96
1652891400000|2022-05-18 16:30:00|26483.9|26476.9|26503.9|26496.9|26506.4|26499.4|26466.4|26459.4|125
1652891700000|2022-05-18 16:35:00|26501.4|26494.4|26506.4|26499.4|26516.4|26509.4|26486.4|26479.4|136
1652892000000|2022-05-18 16:40:00|26503.9|26496.9|26491.4|26484.4|26511.4|26504.4|26486.4|26479.4|99
1652892300000|2022-05-18 16:45:00|26493.9|26486.9|26526.4|26519.4|26526.4|26519.4|26486.4|26479.4|124
1652892600000|2022-05-18 16:50:00|26523.9|26516.9|26541.4|26534.4|26541.4|26534.4|26521.4|26514.4|213
1652892900000|2022-05-18 16:55:00|26538.9|26531.9|26546.4|26539.4|26551.4|26544.4|26521.4|26514.4|105
1652893200000|2022-05-18 17:00:00|26541.4|26534.4|26521.4|26514.4|26541.4|26534.4|26516.4|26509.4|100
1652893500000|2022-05-18 17:05:00|26518.9|26511.9|26471.4|26464.4|26521.4|26514.4|26466.4|26459.4|193
1652893800000|2022-05-18 17:10:00|26468.9|26461.9|26461.4|26454.4|26476.4|26469.4|26456.4|26449.4|126
1652894100000|2022-05-18 17:15:00|26458.9|26451.9|26451.4|26444.4|26468.9|26461.9|26446.4|26439.4|157
1652894400000|2022-05-18 17:20:00|26453.9|26446.9|26466.4|26459.4|26486.4|26479.4|26451.4|26444.4|191
1652894700000|2022-05-18 17:25:00|26468.9|26461.9|26461.4|26454.4|26471.4|26464.4|26446.4|26439.4|268
1652895000000|2022-05-18 17:30:00|26463.9|26456.9|26478.9|26471.9|26483.9|26476.9|26456.4|26449.4|119
1652895300000|2022-05-18 17:35:00|26481.4|26474.4|26486.4|26479.4|26488.9|26481.9|26466.4|26459.4|129
1652895600000|2022-05-18 17:40:00|26483.9|26476.9|26443.9|26436.9|26483.9|26476.9|26436.4|26429.4|268
1652895900000|2022-05-18 17:45:00|26446.4|26439.4|26431.4|26424.4|26451.4|26444.4|26426.4|26419.4|411
1652896200000|2022-05-18 17:50:00|26428.9|26421.9|26421.4|26414.4|26436.4|26429.4|26411.4|26404.4|478
1652896500000|2022-05-18 17:55:00|26423.9|26416.9|26411.4|26404.4|26426.4|26419.4|26406.4|26399.4|276
1652896800000|2022-05-18 18:00:00|26413.9|26406.9|26416.4|26409.4|26426.4|26419.4|26396.4|26389.4|258
1652897100000|2022-05-18 18:05:00|26418.9|26411.9|26416.4|26409.4|26426.4|26419.4|26396.4|26389.4|217
1652897400000|2022-05-18 18:10:00|26418.9|26411.9|26403.9|26396.9|26426.4|26419.4|26401.4|26394.4|134
1652897700000|2022-05-18 18:15:00|26401.4|26394.4|26416.4|26409.4|26431.4|26424.4|26391.4|26384.4|310
1652898000000|2022-05-18 18:20:00|26418.9|26411.9|26421.4|26414.4|26436.4|26429.4|26401.4|26394.4|113
1652898300000|2022-05-18 18:25:00|26426.4|26419.4|26436.4|26429.4|26438.9|26431.9|26421.4|26414.4|82
1652898600000|2022-05-18 18:30:00|26433.9|26426.9|26396.4|26389.4|26441.4|26434.4|26391.4|26384.4|178
1652898900000|2022-05-18 18:35:00|26393.9|26386.9|26381.4|26374.4|26396.4|26389.4|26361.4|26354.4|199
1652899200000|2022-05-18 18:40:00|26386.4|26379.4|26376.4|26369.4|26396.4|26389.4|26366.4|26359.4|117
1652899500000|2022-05-18 18:45:00|26371.4|26364.4|26381.4|26374.4|26393.9|26386.9|26346.4|26339.4|186
1652899800000|2022-05-18 18:50:00|26383.9|26376.9|26361.4|26354.4|26391.4|26384.4|26353.9|26346.9|138
1652900100000|2022-05-18 18:55:00|26363.9|26356.9|26351.4|26344.4|26381.4|26374.4|26341.4|26334.4|277
1652900400000|2022-05-18 19:00:00|26348.9|26341.9|26361.4|26354.4|26376.4|26369.4|26348.9|26341.9|152
1652900700000|2022-05-18 19:05:00|26358.9|26351.9|26366.4|26359.4|26396.4|26389.4|26358.9|26351.9|150
1652901000000|2022-05-18 19:10:00|26361.4|26354.4|26363.9|26356.9|26391.4|26384.4|26361.4|26354.4|95
1652901300000|2022-05-18 19:15:00|26361.4|26354.4|26366.4|26359.4|26383.9|26376.9|26356.4|26349.4|131
1652901600000|2022-05-18 19:20:00|26363.9|26356.9|26331.4|26324.4|26376.4|26369.4|26326.4|26319.4|289
1652901900000|2022-05-18 19:25:00|26333.9|26326.9|26311.4|26304.4|26333.9|26326.9|26311.4|26304.4|121
1652902200000|2022-05-18 19:30:00|26313.9|26306.9|26291.4|26284.4|26316.4|26309.4|26291.4|26284.4|1082
1652902500000|2022-05-18 19:35:00|26288.9|26281.9|26326.4|26319.4|26343.9|26336.9|26286.4|26279.4|2043
1652902800000|2022-05-18 19:40:00|26328.9|26321.9|26316.4|26309.4|26343.9|26336.9|26298.9|26291.9|576
1652903100000|2022-05-18 19:45:00|26313.9|26306.9|26296.4|26289.4|26328.9|26321.9|26286.4|26279.4|369
1652903400000|2022-05-18 19:50:00|26291.4|26284.4|26253.9|26246.9|26328.9|26321.9|26246.4|26239.4|871
1652903700000|2022-05-18 19:55:00|26256.4|26249.4|26306.4|26299.4|26306.4|26299.4|26256.4|26249.4|1233
1652904000000|2022-05-18 20:00:00|26301.4|26294.4|26276.4|26269.4|26308.9|26301.9|26268.9|26261.9|148
1652904300000|2022-05-18 20:05:00|26273.9|26266.9|26243.9|26236.9|26273.9|26266.9|26236.4|26229.4|101
1652904600000|2022-05-18 20:10:00|26246.4|26239.4|26251.4|26244.4|26256.4|26249.4|26238.9|26231.9|64
1652904900000|2022-05-18 20:15:00|26246.4|26239.4|26243.9|26236.9|26251.4|26244.4|26236.4|26229.4|78
1652905200000|2022-05-18 20:20:00|26241.4|26234.4|26243.9|26236.9|26251.4|26244.4|26238.9|26231.9|54
1652905500000|2022-05-18 20:25:00|26241.4|26234.4|26246.4|26239.4|26248.9|26241.9|26241.4|26234.4|75
1652905800000|2022-05-18 20:30:00|26248.9|26241.9|26253.9|26246.9|26256.4|26249.4|26243.9|26236.9|22
1652906100000|2022-05-18 20:35:00|26251.4|26244.4|26248.9|26241.9|26261.4|26254.4|26243.9|26236.9|37
1652906400000|2022-05-18 20:40:00|26251.4|26244.4|26261.4|26254.4|26261.4|26254.4|26251.4|26244.4|20
1652906700000|2022-05-18 20:45:00|26258.9|26251.9|26276.4|26269.4|26278.9|26271.9|26258.9|26251.9|42
1652907000000|2022-05-18 20:50:00|26278.9|26271.9|26286.4|26279.4|26288.9|26281.9|26276.4|26269.4|88
1652907300000|2022-05-18 20:55:00|26281.4|26274.4|26285.4|26270.4|26290.4|26279.4|26273.9|26266.9|208
1652907600000|2022-05-18 21:00:00|26295.4|26280.4|26292.9|26277.9|26305.4|26290.4|26285.4|26270.4|9
1652907900000|2022-05-18 21:05:00|||||||||1
1652908500000|2022-05-18 21:15:00|26301.4|26271.4|26302.1|26272.1|26304.7|26274.7|26300.7|26270.7|19613
1652908800000|2022-05-18 21:20:00|26301.9|26271.9|26304.8|26274.8|26306.3|26276.3|26301.1|26271.1|0
1652909100000|2022-05-18 21:25:00|26304.3|26274.3|26304.9|26274.9|26305|26275|26303.9|26273.9|0
1652909400000|2022-05-18 21:30:00|26305.1|26275.1|26305.9|26275.9|26305.9|26275.9|26304.6|26274.6|0
1652909700000|2022-05-18 21:35:00|26305.6|26275.6|26305.7|26275.7|26305.7|26275.7|26305.1|26275.1|0
1652910000000|2022-05-18 21:40:00|26305.9|26275.9|26305.3|26275.3|26307.2|26277.2|26304.4|26274.4|0
1652910300000|2022-05-18 21:45:00|26306.1|26276.1|26291.3|26261.3|26306.3|26276.3|26291.3|26261.3|0
1652910600000|2022-05-18 21:50:00|26290.5|26260.5|26291.6|26261.6|26291.6|26261.6|26289.7|26259.7|0
1652910900000|2022-05-18 21:55:00|26291.7|26261.7|26295.7|26265.7|26300.8|26270.8|26291.7|26261.7|0
1652911200000|2022-05-18 22:00:00|26299.5|26269.5|26275.4|26260.4|26301.3|26280.4|26270.4|26255.4|33
1652911500000|2022-05-18 22:05:00|26270.4|26255.4|26267.9|26252.9|26275.4|26260.4|26257.9|26242.9|35
1652911800000|2022-05-18 22:10:00|26265.4|26250.4|26282.9|26267.9|26282.9|26267.9|26265.4|26250.4|25
1652912100000|2022-05-18 22:15:00|26280.4|26265.4|26292.9|26277.9|26292.9|26277.9|26275.4|26260.4|41
1652912400000|2022-05-18 22:20:00|26290.4|26275.4|26292.9|26277.9|26292.9|26277.9|26287.9|26272.9|12
1652912700000|2022-05-18 22:25:00|26290.4|26275.4|26257.9|26242.9|26290.4|26275.4|26255.4|26240.4|94
1652913000000|2022-05-18 22:30:00|26255.4|26240.4|26265.4|26250.4|26265.4|26250.4|26255.4|26240.4|5
1652913300000|2022-05-18 22:35:00|26267.9|26252.9|26270.4|26255.4|26277.9|26262.9|26265.4|26250.4|5
1652913600000|2022-05-18 22:40:00|26272.9|26257.9|26272.9|26257.9|26272.9|26257.9|26272.9|26257.9|1
1652913900000|2022-05-18 22:45:00|26270.4|26255.4|26267.9|26252.9|26270.4|26255.4|26267.9|26252.9|2
1652914200000|2022-05-18 22:50:00|26260.4|26245.4|26270.4|26255.4|26275.4|26260.4|26260.4|26245.4|49
1652914500000|2022-05-18 22:55:00|26272.9|26257.9|26282.9|26267.9|26285.4|26270.4|26272.9|26257.9|14
1652914800000|2022-05-18 23:00:00|26280.4|26265.4|26272.9|26257.9|26280.4|26265.4|26260.4|26245.4|48
1652915100000|2022-05-18 23:05:00|26275.4|26260.4|26250.4|26235.4|26275.4|26260.4|26250.4|26235.4|32
1652915400000|2022-05-18 23:10:00|26240.4|26225.4|26222.9|26207.9|26245.4|26230.4|26220.4|26205.4|103
1652915700000|2022-05-18 23:15:00|26220.4|26205.4|26220.4|26205.4|26227.9|26212.9|26212.9|26197.9|15
1652916000000|2022-05-18 23:20:00|26222.9|26207.9|26222.9|26207.9|26222.9|26207.9|26210.4|26195.4|16
1652916300000|2022-05-18 23:25:00|26225.4|26210.4|26237.9|26222.9|26242.9|26227.9|26217.9|26202.9|38
1652916600000|2022-05-18 23:30:00|26232.9|26217.9|26211.4|26204.4|26241.4|26234.4|26206.4|26199.4|19376
1652916900000|2022-05-18 23:35:00|26213.9|26206.9|26171.4|26164.4|26213.9|26206.9|26161.4|26154.4|284
1652917200000|2022-05-18 23:40:00|26168.9|26161.9|26216.4|26209.4|26216.4|26209.4|26156.4|26149.4|316
1652917500000|2022-05-18 23:45:00|26218.9|26211.9|26171.4|26164.4|26223.9|26216.9|26158.9|26151.9|767
1652917800000|2022-05-18 23:50:00|26173.9|26166.9|26196.4|26189.4|26196.4|26189.4|26156.4|26149.4|258
1652918100000|2022-05-18 23:55:00|26201.4|26194.4|26156.4|26149.4|26201.4|26194.4|26151.4|26144.4|397
1652918400000|2022-05-19 00:00:00|26161.4|26154.4|26176.4|26169.4|26181.4|26174.4|26123.9|26116.9|1708
1652918700000|2022-05-19 00:05:00|26181.4|26174.4|26271.4|26264.4|26288.9|26281.9|26156.4|26149.4|1689
1652919000000|2022-05-19 00:10:00|26273.9|26266.9|26236.4|26229.4|26306.4|26299.4|26221.4|26214.4|1574
1652919300000|2022-05-19 00:15:00|26241.4|26234.4|26248.9|26241.9|26271.4|26264.4|26231.4|26224.4|933
1652919600000|2022-05-19 00:20:00|26246.4|26239.4|26281.4|26274.4|26286.4|26279.4|26231.4|26224.4|711
1652919900000|2022-05-19 00:25:00|26283.9|26276.9|26301.4|26294.4|26306.4|26299.4|26251.4|26244.4|886
1652920200000|2022-05-19 00:30:00|26296.4|26289.4|26296.4|26289.4|26301.4|26294.4|26236.4|26229.4|778
1652920500000|2022-05-19 00:35:00|26291.4|26284.4|26278.9|26271.9|26301.4|26294.4|26261.4|26254.4|517
1652920800000|2022-05-19 00:40:00|26281.4|26274.4|26261.4|26254.4|26291.4|26284.4|26248.9|26241.9|522
1652921100000|2022-05-19 00:45:00|26258.9|26251.9|26226.4|26219.4|26261.4|26254.4|26226.4|26219.4|441
1652921400000|2022-05-19 00:50:00|26223.9|26216.9|26241.4|26234.4|26251.4|26244.4|26221.4|26214.4|551
1652921700000|2022-05-19 00:55:00|26236.4|26229.4|26256.4|26249.4|26256.4|26249.4|26221.4|26214.4|348
1652922000000|2022-05-19 01:00:00|26261.4|26254.4|26268.9|26261.9|26276.4|26269.4|26233.9|26226.9|586
1652922300000|2022-05-19 01:05:00|26271.4|26264.4|26281.4|26274.4|26291.4|26284.4|26266.4|26259.4|342
1652922600000|2022-05-19 01:10:00|26283.9|26276.9|26291.4|26284.4|26326.4|26319.4|26271.4|26264.4|521
1652922900000|2022-05-19 01:15:00|26286.4|26279.4|26261.4|26254.4|26291.4|26284.4|26256.4|26249.4|581
1652923200000|2022-05-19 01:20:00|26256.4|26249.4|26211.4|26204.4|26258.9|26251.9|26211.4|26204.4|470
1652923500000|2022-05-19 01:25:00|26208.9|26201.9|26241.4|26234.4|26241.4|26234.4|26206.4|26199.4|728
1652923800000|2022-05-19 01:30:00|26238.9|26231.9|26248.9|26241.9|26256.4|26249.4|26221.4|26214.4|601
1652924100000|2022-05-19 01:35:00|26246.4|26239.4|26231.4|26224.4|26268.9|26261.9|26221.4|26214.4|525
1652924400000|2022-05-19 01:40:00|26228.9|26221.9|26231.4|26224.4|26236.4|26229.4|26181.4|26174.4|819
1652924700000|2022-05-19 01:45:00|26236.4|26229.4|26216.4|26209.4|26261.4|26254.4|26196.4|26189.4|528
1652925000000|2022-05-19 01:50:00|26211.4|26204.4|26198.9|26191.9|26226.4|26219.4|26196.4|26189.4|366
1652925300000|2022-05-19 01:55:00|26196.4|26189.4|26191.4|26184.4|26211.4|26204.4|26186.4|26179.4|372
1652925600000|2022-05-19 02:00:00|26188.9|26181.9|26208.9|26201.9|26216.4|26209.4|26186.4|26179.4|315
1652925900000|2022-05-19 02:05:00|26206.4|26199.4|26211.4|26204.4|26236.4|26229.4|26186.4|26179.4|485
1652926200000|2022-05-19 02:10:00|26213.9|26206.9|26216.4|26209.4|26226.4|26219.4|26201.4|26194.4|281
1652926500000|2022-05-19 02:15:00|26218.9|26211.9|26211.4|26204.4|26226.4|26219.4|26203.9|26196.9|135
1652926800000|2022-05-19 02:20:00|26208.9|26201.9|26216.4|26209.4|26226.4|26219.4|26201.4|26194.4|155
1652927100000|2022-05-19 02:25:00|26213.9|26206.9|26236.4|26229.4|26241.4|26234.4|26211.4|26204.4|235
1652927400000|2022-05-19 02:30:00|26238.9|26231.9|26271.4|26264.4|26271.4|26264.4|26231.4|26224.4|350
1652927700000|2022-05-19 02:35:00|26268.9|26261.9|26271.4|26264.4|26271.4|26264.4|26258.9|26251.9|224
1652928000000|2022-05-19 02:40:00|26268.9|26261.9|26296.4|26289.4|26311.4|26304.4|26261.4|26254.4|493
1652928300000|2022-05-19 02:45:00|26298.9|26291.9|26306.4|26299.4|26326.4|26319.4|26296.4|26289.4|291
1652928600000|2022-05-19 02:50:00|26308.9|26301.9|26301.4|26294.4|26311.4|26304.4|26296.4|26289.4|144
1652928900000|2022-05-19 02:55:00|26303.9|26296.9|26326.4|26319.4|26331.4|26324.4|26296.4|26289.4|172
1652929200000|2022-05-19 03:00:00|26321.4|26314.4|26336.4|26329.4|26346.4|26339.4|26318.9|26311.9|415
1652929500000|2022-05-19 03:05:00|26341.4|26334.4|26341.4|26334.4|26358.9|26351.9|26336.4|26329.4|435
1652929800000|2022-05-19 03:10:00|26336.4|26329.4|26321.4|26314.4|26338.9|26331.9|26316.4|26309.4|272
1652930100000|2022-05-19 03:15:00|26326.4|26319.4|26318.9|26311.9|26326.4|26319.4|26316.4|26309.4|137
1652930400000|2022-05-19 03:20:00|26321.4|26314.4|26376.4|26369.4|26386.4|26379.4|26316.4|26309.4|441
1652930700000|2022-05-19 03:25:00|26373.9|26366.9|26351.4|26344.4|26401.4|26394.4|26351.4|26344.4|501
1652931000000|2022-05-19 03:30:00|26356.4|26349.4|26331.4|26324.4|26366.4|26359.4|26326.4|26319.4|368
1652931300000|2022-05-19 03:35:00|26336.4|26329.4|26356.4|26349.4|26368.9|26361.9|26331.4|26324.4|282
1652931600000|2022-05-19 03:40:00|26358.9|26351.9|26376.4|26369.4|26393.9|26386.9|26356.4|26349.4|312
1652931900000|2022-05-19 03:45:00|26378.9|26371.9|26416.4|26409.4|26416.4|26409.4|26373.9|26366.9|499
1652932200000|2022-05-19 03:50:00|26413.9|26406.9|26391.4|26384.4|26421.4|26414.4|26376.4|26369.4|343
1652932500000|2022-05-19 03:55:00|26396.4|26389.4|26406.4|26399.4|26411.4|26404.4|26386.4|26379.4|374
1652932800000|2022-05-19 04:00:00|26403.9|26396.9|26386.4|26379.4|26406.4|26399.4|26386.4|26379.4|192
1652933100000|2022-05-19 04:05:00|26391.4|26384.4|26391.4|26384.4|26418.9|26411.9|26386.4|26379.4|302
1652933400000|2022-05-19 04:10:00|26393.9|26386.9|26411.4|26404.4|26416.4|26409.4|26391.4|26384.4|259
1652933700000|2022-05-19 04:15:00|26416.4|26409.4|26421.4|26414.4|26426.4|26419.4|26416.4|26409.4|232
1652934000000|2022-05-19 04:20:00|26416.4|26409.4|26426.4|26419.4|26436.4|26429.4|26416.4|26409.4|217
1652934300000|2022-05-19 04:25:00|26423.9|26416.9|26421.4|26414.4|26431.4|26424.4|26411.4|26404.4|133
1652934600000|2022-05-19 04:30:00|26418.9|26411.9|26401.4|26394.4|26423.9|26416.9|26401.4|26394.4|266
1652934900000|2022-05-19 04:35:00|26403.9|26396.9|26391.4|26384.4|26416.4|26409.4|26391.4|26384.4|252
1652935200000|2022-05-19 04:40:00|26393.9|26386.9|26406.4|26399.4|26411.4|26404.4|26391.4|26384.4|255
1652935500000|2022-05-19 04:45:00|26408.9|26401.9|26441.4|26434.4|26446.4|26439.4|26406.4|26399.4|293
1652935800000|2022-05-19 04:50:00|26438.9|26431.9|26436.4|26429.4|26443.9|26436.9|26431.4|26424.4|266
1652936100000|2022-05-19 04:55:00|26441.4|26434.4|26436.4|26429.4|26446.4|26439.4|26436.4|26429.4|450
1652936400000|2022-05-19 05:00:00|26441.4|26434.4|26436.4|26429.4|26458.9|26451.9|26431.4|26424.4|468
1652936700000|2022-05-19 05:05:00|26438.9|26431.9|26451.4|26444.4|26456.4|26449.4|26436.4|26429.4|278
1652937000000|2022-05-19 05:10:00|26453.9|26446.9|26428.9|26421.9|26453.9|26446.9|26426.4|26419.4|246
1652937300000|2022-05-19 05:15:00|26431.4|26424.4|26436.4|26429.4|26438.9|26431.9|26416.4|26409.4|526
1652937600000|2022-05-19 05:20:00|26433.9|26426.9|26446.4|26439.4|26446.4|26439.4|26433.9|26426.9|244
1652937900000|2022-05-19 05:25:00|26441.4|26434.4|26441.4|26434.4|26446.4|26439.4|26431.4|26424.4|334
1652938200000|2022-05-19 05:30:00|26436.4|26429.4|26396.4|26389.4|26441.4|26434.4|26391.4|26384.4|514
1652938500000|2022-05-19 05:35:00|26391.4|26384.4|26351.4|26344.4|26391.4|26384.4|26346.4|26339.4|879
1652938800000|2022-05-19 05:40:00|26346.4|26339.4|26391.4|26384.4|26396.4|26389.4|26341.4|26334.4|479
1652939100000|2022-05-19 05:45:00|26393.9|26386.9|26371.4|26364.4|26411.4|26404.4|26366.4|26359.4|685
1652939400000|2022-05-19 05:50:00|26373.9|26366.9|26396.4|26389.4|26401.4|26394.4|26371.4|26364.4|609
1652939700000|2022-05-19 05:55:00|26401.4|26394.4|26403.9|26396.9|26406.4|26399.4|26386.4|26379.4|1477
1652940000000|2022-05-19 06:00:00|26401.4|26394.4|26376.4|26369.4|26401.4|26394.4|26351.4|26344.4|1466
1652940300000|2022-05-19 06:05:00|26373.9|26366.9|26391.4|26384.4|26396.4|26389.4|26361.4|26354.4|981
1652940600000|2022-05-19 06:10:00|26396.4|26389.4|26371.4|26364.4|26416.4|26409.4|26361.4|26354.4|644
1652940900000|2022-05-19 06:15:00|26376.4|26369.4|26361.4|26354.4|26396.4|26389.4|26361.4|26354.4|250
1652941200000|2022-05-19 06:20:00|26356.4|26349.4|26331.4|26324.4|26356.4|26349.4|26331.4|26324.4|259
1652941500000|2022-05-19 06:25:00|26333.9|26326.9|26346.4|26339.4|26358.9|26351.9|26333.9|26326.9|89
1652941800000|2022-05-19 06:30:00|26351.4|26344.4|26368.9|26361.9|26386.4|26379.4|26346.4|26339.4|134
1652942100000|2022-05-19 06:35:00|26371.4|26364.4|26373.9|26366.9|26386.4|26379.4|26368.9|26361.9|49
1652942400000|2022-05-19 06:40:00|26376.4|26369.4|26343.9|26336.9|26376.4|26369.4|26338.9|26331.9|19
1652942700000|2022-05-19 06:45:00|26341.4|26334.4|26333.9|26326.9|26348.9|26341.9|26333.9|26326.9|26
1652943000000|2022-05-19 06:50:00|26336.4|26329.4|26333.9|26326.9|26346.4|26339.4|26326.4|26319.4|43
1652943300000|2022-05-19 06:55:00|26336.4|26329.4|26333.9|26326.9|26343.9|26336.9|26328.9|26321.9|28
1652943600000|2022-05-19 07:00:00|26331.4|26324.4|26318.9|26311.9|26333.9|26326.9|26296.4|26289.4|213
1652943900000|2022-05-19 07:05:00|26321.4|26314.4|26328.9|26321.9|26348.9|26341.9|26313.9|26306.9|141
1652944200000|2022-05-19 07:10:00|26326.4|26319.4|26276.4|26269.4|26328.9|26321.9|26268.9|26261.9|179
1652944500000|2022-05-19 07:15:00|26278.9|26271.9|26268.9|26261.9|26298.9|26291.9|26251.4|26244.4|188
1652944800000|2022-05-19 07:20:00|26266.4|26259.4|26211.4|26204.4|26268.9|26261.9|26208.9|26201.9|182
1652945100000|2022-05-19 07:25:00|26208.9|26201.9|26203.9|26196.9|26221.4|26214.4|26191.4|26184.4|313
1652945400000|2022-05-19 07:30:00|26198.9|26191.9|26191.4|26184.4|26201.4|26194.4|26156.4|26149.4|467
1652945700000|2022-05-19 07:35:00|26193.9|26186.9|26136.4|26129.4|26196.4|26189.4|26133.9|26126.9|272
1652946000000|2022-05-19 07:40:00|26138.9|26131.9|26191.4|26184.4|26193.9|26186.9|26128.9|26121.9|381
1652946300000|2022-05-19 07:45:00|26193.9|26186.9|26213.9|26206.9|26221.4|26214.4|26186.4|26179.4|311
1652946600000|2022-05-19 07:50:00|26216.4|26209.4|26211.4|26204.4|26221.4|26214.4|26188.9|26181.9|145
1652946900000|2022-05-19 07:55:00|26208.9|26201.9|26246.4|26239.4|26261.4|26254.4|26206.4|26199.4|158
1652947200000|2022-05-19 08:00:00|26248.9|26241.9|26201.4|26194.4|26251.4|26244.4|26196.4|26189.4|194
1652947500000|2022-05-19 08:05:00|26198.9|26191.9|26206.4|26199.4|26211.4|26204.4|26171.4|26164.4|200
1652947800000|2022-05-19 08:10:00|26208.9|26201.9|26231.4|26224.4|26231.4|26224.4|26196.4|26189.4|185
1652948100000|2022-05-19 08:15:00|26228.9|26221.9|26198.9|26191.9|26236.4|26229.4|26193.9|26186.9|169
1652948400000|2022-05-19 08:20:00|26201.4|26194.4|26208.9|26201.9|26211.4|26204.4|26186.4|26179.4|67
1652948700000|2022-05-19 08:25:00|26211.4|26204.4|26188.9|26181.9|26228.9|26221.9|26181.4|26174.4|127
1652949000000|2022-05-19 08:30:00|26191.4|26184.4|26161.4|26154.4|26206.4|26199.4|26161.4|26154.4|103
1652949300000|2022-05-19 08:35:00|26163.9|26156.9|26176.4|26169.4|26186.4|26179.4|26158.9|26151.9|158
1652949600000|2022-05-19 08:40:00|26173.9|26166.9|26171.4|26164.4|26186.4|26179.4|26163.9|26156.9|157
1652949900000|2022-05-19 08:45:00|26168.9|26161.9|26178.9|26171.9|26201.4|26194.4|26168.9|26161.9|85
1652950200000|2022-05-19 08:50:00|26176.4|26169.4|26201.4|26194.4|26206.4|26199.4|26176.4|26169.4|108
1652950500000|2022-05-19 08:55:00|26198.9|26191.9|26146.4|26139.4|26201.4|26194.4|26146.4|26139.4|101
1652950800000|2022-05-19 09:00:00|26141.4|26134.4|26131.4|26124.4|26151.4|26144.4|26128.9|26121.9|212
1652951100000|2022-05-19 09:05:00|26133.9|26126.9|26168.9|26161.9|26171.4|26164.4|26133.9|26126.9|231
1652951400000|2022-05-19 09:10:00|26171.4|26164.4|26131.4|26124.4|26171.4|26164.4|26116.4|26109.4|150
1652951700000|2022-05-19 09:15:00|26133.9|26126.9|26136.4|26129.4|26141.4|26134.4|26126.4|26119.4|169
1652952000000|2022-05-19 09:20:00|26131.4|26124.4|26121.4|26114.4|26146.4|26139.4|26116.4|26109.4|120
1652952300000|2022-05-19 09:25:00|26123.9|26116.9|26131.4|26124.4|26146.4|26139.4|26111.4|26104.4|78
1652952600000|2022-05-19 09:30:00|26136.4|26129.4|26136.4|26129.4|26141.4|26134.4|26116.4|26109.4|112
1652952900000|2022-05-19 09:35:00|26141.4|26134.4|26093.9|26086.9|26141.4|26134.4|26093.9|26086.9|115
1652953200000|2022-05-19 09:40:00|26091.4|26084.4|26096.4|26089.4|26108.9|26101.9|26081.4|26074.4|153
1652953500000|2022-05-19 09:45:00|26098.9|26091.9|26123.9|26116.9|26131.4|26124.4|26096.4|26089.4|130
1652953800000|2022-05-19 09:50:00|26121.4|26114.4|26138.9|26131.9|26141.4|26134.4|26111.4|26104.4|105
1652954100000|2022-05-19 09:55:00|26136.4|26129.4|26103.9|26096.9|26138.9|26131.9|26088.9|26081.9|98
1652954400000|2022-05-19 10:00:00|26106.4|26099.4|26121.4|26114.4|26131.4|26124.4|26091.4|26084.4|83
1652954700000|2022-05-19 10:05:00|26118.9|26111.9|26148.9|26141.9|26153.9|26146.9|26116.4|26109.4|80
1652955000000|2022-05-19 10:10:00|26146.4|26139.4|26136.4|26129.4|26156.4|26149.4|26133.9|26126.9|89
1652955300000|2022-05-19 10:15:00|26138.9|26131.9|26128.9|26121.9|26138.9|26131.9|26118.9|26111.9|89
1652955600000|2022-05-19 10:20:00|26126.4|26119.4|26151.4|26144.4|26151.4|26144.4|26126.4|26119.4|31
1652955900000|2022-05-19 10:25:00|26153.9|26146.9|26151.4|26144.4|26161.4|26154.4|26146.4|26139.4|161
1652956200000|2022-05-19 10:30:00|26146.4|26139.4|26121.4|26114.4|26151.4|26144.4|26116.4|26109.4|78
1652956500000|2022-05-19 10:35:00|26118.9|26111.9|26146.4|26139.4|26148.9|26141.9|26118.9|26111.9|39
1652956800000|2022-05-19 10:40:00|26148.9|26141.9|26171.4|26164.4|26171.4|26164.4|26141.4|26134.4|91
1652957100000|2022-05-19 10:45:00|26176.4|26169.4|26196.4|26189.4|26201.4|26194.4|26171.4|26164.4|159
1652957400000|2022-05-19 10:50:00|26193.9|26186.9|26201.4|26194.4|26201.4|26194.4|26176.4|26169.4|123
1652957700000|2022-05-19 10:55:00|26203.9|26196.9|26211.4|26204.4|26216.4|26209.4|26191.4|26184.4|195
1652958000000|2022-05-19 11:00:00|26208.9|26201.9|26181.4|26174.4|26221.4|26214.4|26176.4|26169.4|172
1652958300000|2022-05-19 11:05:00|26178.9|26171.9|26156.4|26149.4|26181.4|26174.4|26151.4|26144.4|145
1652958600000|2022-05-19 11:10:00|26158.9|26151.9|26166.4|26159.4|26166.4|26159.4|26136.4|26129.4|84
1652958900000|2022-05-19 11:15:00|26168.9|26161.9|26163.9|26156.9|26171.4|26164.4|26158.9|26151.9|44
1652959200000|2022-05-19 11:20:00|26161.4|26154.4|26211.4|26204.4|26221.4|26214.4|26161.4|26154.4|79
1652959500000|2022-05-19 11:25:00|26213.9|26206.9|26238.9|26231.9|26246.4|26239.4|26206.4|26199.4|241
1652959800000|2022-05-19 11:30:00|26241.4|26234.4|26216.4|26209.4|26243.9|26236.9|26213.9|26206.9|84
1652960100000|2022-05-19 11:35:00|26218.9|26211.9|26231.4|26224.4|26236.4|26229.4|26216.4|26209.4|84
1652960400000|2022-05-19 11:40:00|26228.9|26221.9|26251.4|26244.4|26261.4|26254.4|26221.4|26214.4|86
1652960700000|2022-05-19 11:45:00|26246.4|26239.4|26218.9|26211.9|26251.4|26244.4|26213.9|26206.9|164
1652961000000|2022-05-19 11:50:00|26216.4|26209.4|26218.9|26211.9|26221.4|26214.4|26211.4|26204.4|169
1652961300000|2022-05-19 11:55:00|26221.4|26214.4|26241.4|26234.4|26261.4|26254.4|26221.4|26214.4|109
1652961600000|2022-05-19 12:00:00|26243.9|26236.9|26221.4|26214.4|26251.4|26244.4|26221.4|26214.4|27
1652961900000|2022-05-19 12:05:00|26218.9|26211.9|26223.9|26216.9|26231.4|26224.4|26216.4|26209.4|51
1652962200000|2022-05-19 12:10:00|26226.4|26219.4|26203.9|26196.9|26233.9|26226.9|26201.4|26194.4|79
1652962500000|2022-05-19 12:15:00|26206.4|26199.4|26196.4|26189.4|26206.4|26199.4|26186.4|26179.4|63
1652962800000|2022-05-19 12:20:00|26198.9|26191.9|26171.4|26164.4|26206.4|26199.4|26171.4|26164.4|82
1652963100000|2022-05-19 12:25:00|26176.4|26169.4|26191.4|26184.4|26191.4|26184.4|26173.9|26166.9|90
1652963400000|2022-05-19 12:30:00|26193.9|26186.9|26151.4|26144.4|26203.9|26196.9|26148.9|26141.9|160
1652963700000|2022-05-19 12:35:00|26153.9|26146.9|26136.4|26129.4|26176.4|26169.4|26131.4|26124.4|1285
1652964000000|2022-05-19 12:40:00|26133.9|26126.9|26146.4|26139.4|26151.4|26144.4|26116.4|26109.4|1426
1652964300000|2022-05-19 12:45:00|26143.9|26136.9|26153.9|26146.9|26168.9|26161.9|26141.4|26134.4|125
1652964600000|2022-05-19 12:50:00|26151.4|26144.4|26141.4|26134.4|26156.4|26149.4|26141.4|26134.4|57
1652964900000|2022-05-19 12:55:00|26143.9|26136.9|26146.4|26139.4|26163.9|26156.9|26133.9|26126.9|53
1652965200000|2022-05-19 13:00:00|26143.9|26136.9|26156.4|26149.4|26166.4|26159.4|26141.4|26134.4|44
1652965500000|2022-05-19 13:05:00|26158.9|26151.9|26181.4|26174.4|26188.9|26181.9|26158.9|26151.9|95
1652965800000|2022-05-19 13:10:00|26186.4|26179.4|26201.4|26194.4|26213.9|26206.9|26181.4|26174.4|159
1652966100000|2022-05-19 13:15:00|26196.4|26189.4|26178.9|26171.9|26196.4|26189.4|26171.4|26164.4|94
1652966400000|2022-05-19 13:20:00|26176.4|26169.4|26166.4|26159.4|26196.4|26189.4|26166.4|26159.4|66
1652966700000|2022-05-19 13:25:00|26163.9|26156.9|26166.4|26159.4|26181.4|26174.4|26161.4|26154.4|196
1652967000000|2022-05-19 13:30:00|26168.9|26161.9|26246.4|26239.4|26263.9|26256.9|26168.9|26161.9|738
1652967300000|2022-05-19 13:35:00|26251.4|26244.4|26306.4|26299.4|26326.4|26319.4|26231.4|26224.4|836
1652967600000|2022-05-19 13:40:00|26303.9|26296.9|26236.4|26229.4|26313.9|26306.9|26231.4|26224.4|500
1652967900000|2022-05-19 13:45:00|26238.9|26231.9|26181.4|26174.4|26241.4|26234.4|26161.4|26154.4|451
1652968200000|2022-05-19 13:50:00|26178.9|26171.9|26221.4|26214.4|26228.9|26221.9|26161.4|26154.4|263
1652968500000|2022-05-19 13:55:00|26218.9|26211.9|26243.9|26236.9|26296.4|26289.4|26216.4|26209.4|507
1652968800000|2022-05-19 14:00:00|26241.4|26234.4|26321.4|26314.4|26348.9|26341.9|26236.4|26229.4|381
1652969100000|2022-05-19 14:05:00|26323.9|26316.9|26291.4|26284.4|26341.4|26334.4|26276.4|26269.4|226
1652969400000|2022-05-19 14:10:00|26293.9|26286.9|26316.4|26309.4|26356.4|26349.4|26288.9|26281.9|186
1652969700000|2022-05-19 14:15:00|26318.9|26311.9|26333.9|26326.9|26363.9|26356.9|26306.4|26299.4|244
1652970000000|2022-05-19 14:20:00|26331.4|26324.4|26371.4|26364.4|26396.4|26389.4|26331.4|26324.4|283
1652970300000|2022-05-19 14:25:00|26368.9|26361.9|26311.4|26304.4|26371.4|26364.4|26298.9|26291.9|261
1652970600000|2022-05-19 14:30:00|26308.9|26301.9|26363.9|26356.9|26366.4|26359.4|26276.4|26269.4|240
1652970900000|2022-05-19 14:35:00|26366.4|26359.4|26316.4|26309.4|26383.9|26376.9|26298.9|26291.9|261
1652971200000|2022-05-19 14:40:00|26311.4|26304.4|26301.4|26294.4|26326.4|26319.4|26281.4|26274.4|295
1652971500000|2022-05-19 14:45:00|26298.9|26291.9|26288.9|26281.9|26326.4|26319.4|26276.4|26269.4|144
1652971800000|2022-05-19 14:50:00|26291.4|26284.4|26361.4|26354.4|26361.4|26354.4|26276.4|26269.4|170
1652972100000|2022-05-19 14:55:00|26358.9|26351.9|26346.4|26339.4|26376.4|26369.4|26326.4|26319.4|268
1652972400000|2022-05-19 15:00:00|26341.4|26334.4|26363.9|26356.9|26381.4|26374.4|26341.4|26334.4|383
1652972700000|2022-05-19 15:05:00|26366.4|26359.4|26358.9|26351.9|26368.9|26361.9|26311.4|26304.4|276
1652973000000|2022-05-19 15:10:00|26356.4|26349.4|26341.4|26334.4|26396.4|26389.4|26341.4|26334.4|167
1652973300000|2022-05-19 15:15:00|26338.9|26331.9|26361.4|26354.4|26366.4|26359.4|26318.9|26311.9|186
1652973600000|2022-05-19 15:20:00|26358.9|26351.9|26393.9|26386.9|26396.4|26389.4|26341.4|26334.4|130
1652973900000|2022-05-19 15:25:00|26391.4|26384.4|26361.4|26354.4|26391.4|26384.4|26341.4|26334.4|182
1652974200000|2022-05-19 15:30:00|26366.4|26359.4|26411.4|26404.4|26416.4|26409.4|26366.4|26359.4|250
1652974500000|2022-05-19 15:35:00|26413.9|26406.9|26491.4|26484.4|26501.4|26494.4|26396.4|26389.4|840
1652974800000|2022-05-19 15:40:00|26496.4|26489.4|26531.4|26524.4|26546.4|26539.4|26493.9|26486.9|459
1652975100000|2022-05-19 15:45:00|26533.9|26526.9|26538.9|26531.9|26553.9|26546.9|26511.4|26504.4|382
1652975400000|2022-05-19 15:50:00|26541.4|26534.4|26508.9|26501.9|26546.4|26539.4|26498.9|26491.9|215
1652975700000|2022-05-19 15:55:00|26511.4|26504.4|26511.4|26504.4|26516.4|26509.4|26481.4|26474.4|194
1652976000000|2022-05-19 16:00:00|26508.9|26501.9|26513.9|26506.9|26521.4|26514.4|26486.4|26479.4|119
1652976300000|2022-05-19 16:05:00|26516.4|26509.4|26523.9|26516.9|26531.4|26524.4|26501.4|26494.4|64
1652976600000|2022-05-19 16:10:00|26526.4|26519.4|26526.4|26519.4|26541.4|26534.4|26518.9|26511.9|116
1652976900000|2022-05-19 16:15:00|26528.9|26521.9|26503.9|26496.9|26546.4|26539.4|26496.4|26489.4|81
1652977200000|2022-05-19 16:20:00|26506.4|26499.4|26466.4|26459.4|26506.4|26499.4|26451.4|26444.4|281
1652977500000|2022-05-19 16:25:00|26468.9|26461.9|26491.4|26484.4|26496.4|26489.4|26451.4|26444.4|171
1652977800000|2022-05-19 16:30:00|26493.9|26486.9|26458.9|26451.9|26501.4|26494.4|26451.4|26444.4|240
1652978100000|2022-05-19 16:35:00|26461.4|26454.4|26401.4|26394.4|26461.4|26454.4|26396.4|26389.4|269
1652978400000|2022-05-19 16:40:00|26398.9|26391.9|26368.9|26361.9|26406.4|26399.4|26361.4|26354.4|255
1652978700000|2022-05-19 16:45:00|26366.4|26359.4|26381.4|26374.4|26386.4|26379.4|26356.4|26349.4|59
1652979000000|2022-05-19 16:50:00|26378.9|26371.9|26371.4|26364.4|26401.4|26394.4|26371.4|26364.4|127
1652979300000|2022-05-19 16:55:00|26376.4|26369.4|26416.4|26409.4|26416.4|26409.4|26361.4|26354.4|116
1652979600000|2022-05-19 17:00:00|26413.9|26406.9|26398.9|26391.9|26421.4|26414.4|26383.9|26376.9|48
1652979900000|2022-05-19 17:05:00|26401.4|26394.4|26401.4|26394.4|26451.4|26444.4|26386.4|26379.4|210
1652980200000|2022-05-19 17:10:00|26403.9|26396.9|26361.4|26354.4|26406.4|26399.4|26338.9|26331.9|165
1652980500000|2022-05-19 17:15:00|26358.9|26351.9|26411.4|26404.4|26411.4|26404.4|26346.4|26339.4|165
1652980800000|2022-05-19 17:20:00|26406.4|26399.4|26426.4|26419.4|26431.4|26424.4|26391.4|26384.4|91
1652981100000|2022-05-19 17:25:00|26428.9|26421.9|26413.9|26406.9|26441.4|26434.4|26401.4|26394.4|97
1652981400000|2022-05-19 17:30:00|26416.4|26409.4|26436.4|26429.4|26466.4|26459.4|26398.9|26391.9|152
1652981700000|2022-05-19 17:35:00|26433.9|26426.9|26451.4|26444.4|26461.4|26454.4|26421.4|26414.4|134
1652982000000|2022-05-19 17:40:00|26448.9|26441.9|26453.9|26446.9|26466.4|26459.4|26431.4|26424.4|61
1652982300000|2022-05-19 17:45:00|26451.4|26444.4|26376.4|26369.4|26461.4|26454.4|26371.4|26364.4|132
1652982600000|2022-05-19 17:50:00|26373.9|26366.9|26461.4|26454.4|26466.4|26459.4|26371.4|26364.4|164
1652982900000|2022-05-19 17:55:00|26463.9|26456.9|26506.4|26499.4|26526.4|26519.4|26461.4|26454.4|344
1652983200000|2022-05-19 18:00:00|26508.9|26501.9|26461.4|26454.4|26511.4|26504.4|26448.9|26441.9|174
1652983500000|2022-05-19 18:05:00|26456.4|26449.4|26456.4|26449.4|26463.9|26456.9|26418.9|26411.9|187
1652983800000|2022-05-19 18:10:00|26458.9|26451.9|26463.9|26456.9|26483.9|26476.9|26441.4|26434.4|60
1652984100000|2022-05-19 18:15:00|26471.4|26464.4|26436.4|26429.4|26481.4|26474.4|26431.4|26424.4|81
1652984400000|2022-05-19 18:20:00|26433.9|26426.9|26446.4|26439.4|26471.4|26464.4|26421.4|26414.4|298
1652984700000|2022-05-19 18:25:00|26448.9|26441.9|26438.9|26431.9|26451.4|26444.4|26416.4|26409.4|102
1652985000000|2022-05-19 18:30:00|26436.4|26429.4|26436.4|26429.4|26456.4|26449.4|26421.4|26414.4|224
1652985300000|2022-05-19 18:35:00|26438.9|26431.9|26471.4|26464.4|26498.9|26491.9|26416.4|26409.4|105
1652985600000|2022-05-19 18:40:00|26468.9|26461.9|26471.4|26464.4|26473.9|26466.9|26426.4|26419.4|106
1652985900000|2022-05-19 18:45:00|26473.9|26466.9|26501.4|26494.4|26501.4|26494.4|26456.4|26449.4|215
1652986200000|2022-05-19 18:50:00|26503.9|26496.9|26521.4|26514.4|26531.4|26524.4|26486.4|26479.4|240
1652986500000|2022-05-19 18:55:00|26518.9|26511.9|26521.4|26514.4|26521.4|26514.4|26481.4|26474.4|86
1652986800000|2022-05-19 19:00:00|26518.9|26511.9|26541.4|26534.4|26558.9|26551.9|26503.9|26496.9|293
1652987100000|2022-05-19 19:05:00|26543.9|26536.9|26496.4|26489.4|26551.4|26544.4|26496.4|26489.4|141
1652987400000|2022-05-19 19:10:00|26493.9|26486.9|26486.4|26479.4|26516.4|26509.4|26466.4|26459.4|264
1652987700000|2022-05-19 19:15:00|26488.9|26481.9|26456.4|26449.4|26493.9|26486.9|26443.9|26436.9|202
1652988000000|2022-05-19 19:20:00|26458.9|26451.9|26406.4|26399.4|26458.9|26451.9|26401.4|26394.4|174
1652988300000|2022-05-19 19:25:00|26403.9|26396.9|26386.4|26379.4|26426.4|26419.4|26386.4|26379.4|209
1652988600000|2022-05-19 19:30:00|26383.9|26376.9|26381.4|26374.4|26416.4|26409.4|26376.4|26369.4|354
1652988900000|2022-05-19 19:35:00|26378.9|26371.9|26363.9|26356.9|26393.9|26386.9|26361.4|26354.4|160
1652989200000|2022-05-19 19:40:00|26361.4|26354.4|26418.9|26411.9|26421.4|26414.4|26351.4|26344.4|173
1652989500000|2022-05-19 19:45:00|26416.4|26409.4|26398.9|26391.9|26441.4|26434.4|26378.9|26371.9|186
1652989800000|2022-05-19 19:50:00|26406.4|26399.4|26378.9|26371.9|26416.4|26409.4|26358.9|26351.9|447
1652990100000|2022-05-19 19:55:00|26381.4|26374.4|26373.9|26366.9|26396.4|26389.4|26356.4|26349.4|284
1652990400000|2022-05-19 20:00:00|26371.4|26364.4|26353.9|26346.9|26373.9|26366.9|26343.9|26336.9|201
1652990700000|2022-05-19 20:05:00|26356.4|26349.4|26368.9|26361.9|26373.9|26366.9|26356.4|26349.4|40
1652991000000|2022-05-19 20:10:00|26371.4|26364.4|26371.4|26364.4|26373.9|26366.9|26363.9|26356.9|41
1652991300000|2022-05-19 20:15:00|26368.9|26361.9|26361.4|26354.4|26373.9|26366.9|26361.4|26354.4|40
1652991600000|2022-05-19 20:20:00|26363.9|26356.9|26358.9|26351.9|26366.4|26359.4|26356.4|26349.4|11
1652991900000|2022-05-19 20:25:00|26361.4|26354.4|26366.4|26359.4|26366.4|26359.4|26356.4|26349.4|13
1652992200000|2022-05-19 20:30:00|26363.9|26356.9|26363.9|26356.9|26368.9|26361.9|26363.9|26356.9|26
1652992500000|2022-05-19 20:35:00|26366.4|26359.4|26368.9|26361.9|26368.9|26361.9|26366.4|26359.4|1
1652992800000|2022-05-19 20:40:00|26363.9|26356.9|26366.4|26359.4|26366.4|26359.4|26363.9|26356.9|4
1652993100000|2022-05-19 20:45:00|26363.9|26356.9|26373.9|26366.9|26373.9|26366.9|26363.9|26356.9|40
1652993400000|2022-05-19 20:50:00|26376.4|26369.4|26388.9|26381.9|26393.9|26386.9|26373.9|26366.9|55
1652993700000|2022-05-19 20:55:00|26383.9|26376.9|26392.9|26377.9|26392.9|26384.4|26381.4|26372.9|17
1652994000000|2022-05-19 21:00:00|26397.9|26382.9|26385.4|26370.4|26397.9|26382.9|26385.4|26370.4|0
1652994300000|2022-05-19 21:05:00|26387.9|26372.9|26375.4|26360.4|26387.9|26372.9|26375.4|26360.4|0
1652994600000|2022-05-19 21:10:00|26395.4|26380.4|26392.9|26377.9|26395.4|26380.4|26392.9|26377.9|1
1652994900000|2022-05-19 21:15:00|26402.9|26372.9|26403.2|26373.2|26403.8|26373.8|26402.2|26372.2|10173
1652995200000|2022-05-19 21:20:00|26402.5|26372.5|26403.3|26373.3|26404.7|26374.7|26402.5|26372.5|0
1652995500000|2022-05-19 21:25:00|26403.2|26373.2|26404.4|26374.4|26405.4|26375.4|26402.8|26372.8|0
1652995800000|2022-05-19 21:30:00|26404.2|26374.2|26404.4|26374.4|26404.5|26374.5|26404.2|26374.2|0
1652996100000|2022-05-19 21:35:00|26404.7|26374.7|26403.6|26373.6|26405|26375|26403.5|26373.5|0
1652996400000|2022-05-19 21:40:00|26406|26376|26406.6|26376.6|26408.5|26378.5|26405.6|26375.6|0
1652996700000|2022-05-19 21:45:00|26406.4|26376.4|26405.7|26375.7|26406.4|26376.4|26405.7|26375.7|0
1652997000000|2022-05-19 21:50:00|26406.4|26376.4|26405.1|26375.1|26406.4|26376.4|26404.2|26374.2|0
1652997300000|2022-05-19 21:55:00|26405.3|26375.3|26404|26374|26405.3|26375.3|26404|26374|0
1652997600000|2022-05-19 22:00:00|26409.1|26379.1|26400.4|26385.4|26420.6|26390.6|26400.4|26376.6|3
1652997900000|2022-05-19 22:05:00|26402.9|26387.9|26400.4|26385.4|26415.4|26400.4|26400.4|26385.4|10
1652998200000|2022-05-19 22:10:00|||||||||1
1652998500000|2022-05-19 22:15:00|26405.4|26390.4|26410.4|26395.4|26415.4|26400.4|26390.4|26375.4|40
1652998800000|2022-05-19 22:20:00|26415.4|26400.4|26412.9|26397.9|26420.4|26405.4|26407.9|26392.9|26
1652999100000|2022-05-19 22:25:00|26415.4|26400.4|26415.4|26400.4|26422.9|26407.9|26415.4|26400.4|21
1652999400000|2022-05-19 22:30:00|26420.4|26405.4|26405.4|26390.4|26420.4|26405.4|26397.9|26382.9|9
1652999700000|2022-05-19 22:35:00|26402.9|26387.9|26402.9|26387.9|26402.9|26387.9|26397.9|26382.9|0
1653000000000|2022-05-19 22:40:00|26397.9|26382.9|26400.4|26385.4|26400.4|26385.4|26397.9|26382.9|4
1653000900000|2022-05-19 22:55:00|26397.9|26382.9|26397.9|26382.9|26402.9|26387.9|26390.4|26375.4|4
1653001200000|2022-05-19 23:00:00|26400.4|26385.4|26382.9|26367.9|26400.4|26385.4|26370.4|26355.4|128
1653001500000|2022-05-19 23:05:00|26380.4|26365.4|26377.9|26362.9|26380.4|26365.4|26375.4|26360.4|13
1653001800000|2022-05-19 23:10:00|26375.4|26360.4|26370.4|26355.4|26375.4|26360.4|26370.4|26355.4|1
1653002100000|2022-05-19 23:15:00|26375.4|26360.4|26372.9|26357.9|26375.4|26360.4|26367.9|26352.9|17
1653002400000|2022-05-19 23:20:00|26375.4|26360.4|26375.4|26360.4|26375.4|26360.4|26375.4|26360.4|0
1653002700000|2022-05-19 23:25:00|26377.9|26362.9|26382.9|26367.9|26385.4|26370.4|26372.9|26357.9|19
1653003000000|2022-05-19 23:30:00|26385.4|26370.4|26421.4|26414.4|26426.4|26419.4|26381.4|26370.4|30696
1653003300000|2022-05-19 23:35:00|26416.4|26409.4|26411.4|26404.4|26426.4|26419.4|26411.4|26404.4|121
1653003600000|2022-05-19 23:40:00|26406.4|26399.4|26451.4|26444.4|26463.9|26456.9|26406.4|26399.4|353
1653003900000|2022-05-19 23:45:00|26453.9|26446.9|26478.9|26471.9|26486.4|26479.4|26451.4|26444.4|458
1653004200000|2022-05-19 23:50:00|26481.4|26474.4|26453.9|26446.9|26508.9|26501.9|26453.9|26446.9|496
1653004500000|2022-05-19 23:55:00|26451.4|26444.4|26463.9|26456.9|26466.4|26459.4|26423.9|26416.9|313
1653004800000|2022-05-20 00:00:00|26471.4|26464.4|26466.4|26459.4|26501.4|26494.4|26431.4|26424.4|1154
1653005100000|2022-05-20 00:05:00|26463.9|26456.9|26426.4|26419.4|26471.4|26464.4|26426.4|26419.4|568
1653005400000|2022-05-20 00:10:00|26428.9|26421.9|26476.4|26469.4|26491.4|26484.4|26426.4|26419.4|673
1653005700000|2022-05-20 00:15:00|26478.9|26471.9|26476.4|26469.4|26511.4|26504.4|26461.4|26454.4|833
1653006000000|2022-05-20 00:20:00|26473.9|26466.9|26468.9|26461.9|26491.4|26484.4|26456.4|26449.4|575
1653006300000|2022-05-20 00:25:00|26466.4|26459.4|26461.4|26454.4|26471.4|26464.4|26456.4|26449.4|220
1653006600000|2022-05-20 00:30:00|26463.9|26456.9|26496.4|26489.4|26518.9|26511.9|26463.9|26456.9|503
1653006900000|2022-05-20 00:35:00|26491.4|26484.4|26516.4|26509.4|26526.4|26519.4|26466.4|26459.4|608
1653007200000|2022-05-20 00:40:00|26518.9|26511.9|26528.9|26521.9|26541.4|26534.4|26516.4|26509.4|410
1653007500000|2022-05-20 00:45:00|26531.4|26524.4|26531.4|26524.4|26546.4|26539.4|26521.4|26514.4|361
1653007800000|2022-05-20 00:50:00|26528.9|26521.9|26471.4|26464.4|26536.4|26529.4|26461.4|26454.4|457
1653008100000|2022-05-20 00:55:00|26466.4|26459.4|26461.4|26454.4|26481.4|26474.4|26456.4|26449.4|323
1653008400000|2022-05-20 01:00:00|26456.4|26449.4|26473.9|26466.9|26476.4|26469.4|26446.4|26439.4|357
1653008700000|2022-05-20 01:05:00|26471.4|26464.4|26481.4|26474.4|26486.4|26479.4|26461.4|26454.4|255
1653009000000|2022-05-20 01:10:00|26478.9|26471.9|26496.4|26489.4|26506.4|26499.4|26476.4|26469.4|278
1653009300000|2022-05-20 01:15:00|26498.9|26491.9|26586.4|26579.4|26586.4|26579.4|26491.4|26484.4|835
1653009600000|2022-05-20 01:20:00|26583.9|26576.9|26566.4|26559.4|26591.4|26584.4|26566.4|26559.4|568
1653009900000|2022-05-20 01:25:00|26568.9|26561.9|26621.4|26614.4|26626.4|26619.4|26568.9|26561.9|658
1653010200000|2022-05-20 01:30:00|26618.9|26611.9|26676.4|26669.4|26676.4|26669.4|26611.4|26604.4|872
1653010500000|2022-05-20 01:35:00|26671.4|26664.4|26661.4|26654.4|26676.4|26669.4|26631.4|26624.4|540
1653010800000|2022-05-20 01:40:00|26666.4|26659.4|26686.4|26679.4|26686.4|26679.4|26656.4|26649.4|500
1653011100000|2022-05-20 01:45:00|26691.4|26684.4|26676.4|26669.4|26696.4|26689.4|26666.4|26659.4|453
1653011400000|2022-05-20 01:50:00|26678.9|26671.9|26706.4|26699.4|26708.9|26701.9|26671.4|26664.4|397
1653011700000|2022-05-20 01:55:00|26711.4|26704.4|26716.4|26709.4|26718.9|26711.9|26691.4|26684.4|402
1653012000000|2022-05-20 02:00:00|26713.9|26706.9|26701.4|26694.4|26721.4|26714.4|26691.4|26684.4|542
1653012300000|2022-05-20 02:05:00|26706.4|26699.4|26661.4|26654.4|26716.4|26709.4|26661.4|26654.4|445
1653012600000|2022-05-20 02:10:00|26656.4|26649.4|26631.4|26624.4|26656.4|26649.4|26626.4|26619.4|460
1653012900000|2022-05-20 02:15:00|26633.9|26626.9|26666.4|26659.4|26671.4|26664.4|26631.4|26624.4|330
1653013200000|2022-05-20 02:20:00|26668.9|26661.9|26696.4|26689.4|26701.4|26694.4|26666.4|26659.4|294
1653013500000|2022-05-20 02:25:00|26691.4|26684.4|26706.4|26699.4|26718.9|26711.9|26691.4|26684.4|568
1653013800000|2022-05-20 02:30:00|26708.9|26701.9|26686.4|26679.4|26716.4|26709.4|26686.4|26679.4|281
1653014100000|2022-05-20 02:35:00|26691.4|26684.4|26696.4|26689.4|26701.4|26694.4|26686.4|26679.4|157
1653014400000|2022-05-20 02:40:00|26698.9|26691.9|26706.4|26699.4|26711.4|26704.4|26686.4|26679.4|87
1653014700000|2022-05-20 02:45:00|26711.4|26704.4|26736.4|26729.4|26741.4|26734.4|26706.4|26699.4|283
1653015000000|2022-05-20 02:50:00|26741.4|26734.4|26738.9|26731.9|26751.4|26744.4|26731.4|26724.4|157
1653015300000|2022-05-20 02:55:00|26741.4|26734.4|26726.4|26719.4|26748.9|26741.9|26726.4|26719.4|100
1653015600000|2022-05-20 03:00:00|26723.9|26716.9|26706.4|26699.4|26726.4|26719.4|26701.4|26694.4|160
1653015900000|2022-05-20 03:05:00|26701.4|26694.4|26701.4|26694.4|26716.4|26709.4|26696.4|26689.4|100
1653016200000|2022-05-20 03:10:00|26698.9|26691.9|26671.4|26664.4|26701.4|26694.4|26661.4|26654.4|217
1653016500000|2022-05-20 03:15:00|26673.9|26666.9|26671.4|26664.4|26676.4|26669.4|26666.4|26659.4|77
1653016800000|2022-05-20 03:20:00|26673.9|26666.9|26691.4|26684.4|26691.4|26684.4|26666.4|26659.4|146
1653017100000|2022-05-20 03:25:00|26688.9|26681.9|26686.4|26679.4|26696.4|26689.4|26681.4|26674.4|150
1653017400000|2022-05-20 03:30:00|26691.4|26684.4|26686.4|26679.4|26691.4|26684.4|26666.4|26659.4|288
1653017700000|2022-05-20 03:35:00|26681.4|26674.4|26701.4|26694.4|26706.4|26699.4|26681.4|26674.4|173
1653018000000|2022-05-20 03:40:00|26706.4|26699.4|26701.4|26694.4|26706.4|26699.4|26691.4|26684.4|230
1653018300000|2022-05-20 03:45:00|26706.4|26699.4|26686.4|26679.4|26706.4|26699.4|26681.4|26674.4|171
1653018600000|2022-05-20 03:50:00|26681.4|26674.4|26663.9|26656.9|26681.4|26674.4|26651.4|26644.4|437
1653018900000|2022-05-20 03:55:00|26666.4|26659.4|26681.4|26674.4|26681.4|26674.4|26666.4|26659.4|264
1653019200000|2022-05-20 04:00:00|26678.9|26671.9|26696.4|26689.4|26701.4|26694.4|26671.4|26664.4|176
1653019500000|2022-05-20 04:05:00|26701.4|26694.4|26706.4|26699.4|26716.4|26709.4|26701.4|26694.4|289
1653019800000|2022-05-20 04:10:00|26708.9|26701.9|26696.4|26689.4|26716.4|26709.4|26696.4|26689.4|272
1653020100000|2022-05-20 04:15:00|26701.4|26694.4|26716.4|26709.4|26723.9|26716.9|26696.4|26689.4|216
1653020400000|2022-05-20 04:20:00|26711.4|26704.4|26721.4|26714.4|26721.4|26714.4|26706.4|26699.4|225
1653020700000|2022-05-20 04:25:00|26723.9|26716.9|26726.4|26719.4|26741.4|26734.4|26721.4|26714.4|265
1653021000000|2022-05-20 04:30:00|26721.4|26714.4|26711.4|26704.4|26721.4|26714.4|26706.4|26699.4|225
1653021300000|2022-05-20 04:35:00|26713.9|26706.9|26706.4|26699.4|26713.9|26706.9|26701.4|26694.4|103
1653021600000|2022-05-20 04:40:00|26701.4|26694.4|26721.4|26714.4|26721.4|26714.4|26701.4|26694.4|155
1653021900000|2022-05-20 04:45:00|26726.4|26719.4|26721.4|26714.4|26726.4|26719.4|26716.4|26709.4|149
1653022200000|2022-05-20 04:50:00|26726.4|26719.4|26731.4|26724.4|26731.4|26724.4|26721.4|26714.4|96
1653022500000|2022-05-20 04:55:00|26726.4|26719.4|26741.4|26734.4|26741.4|26734.4|26726.4|26719.4|209
1653022800000|2022-05-20 05:00:00|26746.4|26739.4|26716.4|26709.4|26751.4|26744.4|26716.4|26709.4|569
1653023100000|2022-05-20 05:05:00|26721.4|26714.4|26733.9|26726.9|26746.4|26739.4|26711.4|26704.4|314
1653023400000|2022-05-20 05:10:00|26731.4|26724.4|26741.4|26734.4|26746.4|26739.4|26726.4|26719.4|161
1653023700000|2022-05-20 05:15:00|26738.9|26731.9|26736.4|26729.4|26743.9|26736.9|26721.4|26714.4|409
1653024000000|2022-05-20 05:20:00|26738.9|26731.9|26731.4|26724.4|26751.4|26744.4|26731.4|26724.4|265
1653024300000|2022-05-20 05:25:00|26726.4|26719.4|26741.4|26734.4|26741.4|26734.4|26721.4|26714.4|292
1653024600000|2022-05-20 05:30:00|26736.4|26729.4|26756.4|26749.4|26761.4|26754.4|26736.4|26729.4|381
1653024900000|2022-05-20 05:35:00|26751.4|26744.4|26763.9|26756.9|26766.4|26759.4|26743.9|26736.9|448
1653025200000|2022-05-20 05:40:00|26766.4|26759.4|26761.4|26754.4|26771.4|26764.4|26748.9|26741.9|324
1653025500000|2022-05-20 05:45:00|26758.9|26751.9|26761.4|26754.4|26763.9|26756.9|26746.4|26739.4|347
1653025800000|2022-05-20 05:50:00|26766.4|26759.4|26766.4|26759.4|26771.4|26764.4|26756.4|26749.4|404
1653026100000|2022-05-20 05:55:00|26761.4|26754.4|26736.4|26729.4|26766.4|26759.4|26736.4|26729.4|733
1653026400000|2022-05-20 06:00:00|26741.4|26734.4|26736.4|26729.4|26756.4|26749.4|26721.4|26714.4|1838
1653026700000|2022-05-20 06:05:00|26738.9|26731.9|26746.4|26739.4|26751.4|26744.4|26723.9|26716.9|737
1653027000000|2022-05-20 06:10:00|26751.4|26744.4|26776.4|26769.4|26801.4|26794.4|26751.4|26744.4|732
1653027300000|2022-05-20 06:15:00|26766.4|26759.4|26763.9|26756.9|26771.4|26764.4|26753.9|26746.9|437
1653027600000|2022-05-20 06:20:00|26761.4|26754.4|26763.9|26756.9|26771.4|26764.4|26761.4|26754.4|164
1653027900000|2022-05-20 06:25:00|26758.9|26751.9|26723.9|26716.9|26758.9|26751.9|26716.4|26709.4|81
1653028200000|2022-05-20 06:30:00|26721.4|26714.4|26731.4|26724.4|26731.4|26724.4|26716.4|26709.4|37
1653028500000|2022-05-20 06:35:00|26728.9|26721.9|26723.9|26716.9|26736.4|26729.4|26718.9|26711.9|15
1653028800000|2022-05-20 06:40:00|26721.4|26714.4|26738.9|26731.9|26743.9|26736.9|26716.4|26709.4|14
1653029100000|2022-05-20 06:45:00|26741.4|26734.4|26716.4|26709.4|26743.9|26736.9|26708.9|26701.9|20
1653029400000|2022-05-20 06:50:00|26718.9|26711.9|26703.9|26696.9|26718.9|26711.9|26703.9|26696.9|26
1653029700000|2022-05-20 06:55:00|26706.4|26699.4|26728.9|26721.9|26728.9|26721.9|26691.4|26684.4|95
1653030000000|2022-05-20 07:00:00|26726.4|26719.4|26733.9|26726.9|26741.4|26734.4|26711.4|26704.4|149
1653030300000|2022-05-20 07:05:00|26731.4|26724.4|26728.9|26721.9|26756.4|26749.4|26718.9|26711.9|86
1653030600000|2022-05-20 07:10:00|26731.4|26724.4|26763.9|26756.9|26768.9|26761.9|26728.9|26721.9|57
1653030900000|2022-05-20 07:15:00|26761.4|26754.4|26766.4|26759.4|26791.4|26784.4|26761.4|26754.4|278
1653031200000|2022-05-20 07:20:00|26768.9|26761.9|26761.4|26754.4|26776.4|26769.4|26756.4|26749.4|46
1653031500000|2022-05-20 07:25:00|26756.4|26749.4|26778.9|26771.9|26781.4|26774.4|26751.4|26744.4|109
1653031800000|2022-05-20 07:30:00|26786.4|26779.4|26836.4|26829.4|26846.4|26839.4|26781.4|26774.4|401
1653032100000|2022-05-20 07:35:00|26838.9|26831.9|26856.4|26849.4|26876.4|26869.4|26836.4|26829.4|177
1653032400000|2022-05-20 07:40:00|26851.4|26844.4|26851.4|26844.4|26861.4|26854.4|26841.4|26834.4|119
1653032700000|2022-05-20 07:45:00|26848.9|26841.9|26866.4|26859.4|26866.4|26859.4|26841.4|26834.4|64
1653033000000|2022-05-20 07:50:00|26863.9|26856.9|26866.4|26859.4|26871.4|26864.4|26856.4|26849.4|58
1653033300000|2022-05-20 07:55:00|26863.9|26856.9|26831.4|26824.4|26866.4|26859.4|26828.9|26821.9|209
1653033600000|2022-05-20 08:00:00|26833.9|26826.9|26811.4|26804.4|26841.4|26834.4|26806.4|26799.4|106
1653033900000|2022-05-20 08:05:00|26816.4|26809.4|26818.9|26811.9|26826.4|26819.4|26806.4|26799.4|204
1653034200000|2022-05-20 08:10:00|26816.4|26809.4|26793.9|26786.9|26828.9|26821.9|26791.4|26784.4|149
1653034500000|2022-05-20 08:15:00|26791.4|26784.4|26806.4|26799.4|26811.4|26804.4|26786.4|26779.4|100
1653034800000|2022-05-20 08:20:00|26803.9|26796.9|26826.4|26819.4|26826.4|26819.4|26801.4|26794.4|107
1653035100000|2022-05-20 08:25:00|26828.9|26821.9|26826.4|26819.4|26831.4|26824.4|26816.4|26809.4|100
1653035400000|2022-05-20 08:30:00|26828.9|26821.9|26856.4|26849.4|26861.4|26854.4|26826.4|26819.4|131
1653035700000|2022-05-20 08:35:00|26861.4|26854.4|26866.4|26859.4|26871.4|26864.4|26846.4|26839.4|109
1653036000000|2022-05-20 08:40:00|26868.9|26861.9|26886.4|26879.4|26888.9|26881.9|26861.4|26854.4|90
1653036300000|2022-05-20 08:45:00|26888.9|26881.9|26861.4|26854.4|26896.4|26889.4|26861.4|26854.4|134
1653036600000|2022-05-20 08:50:00|26863.9|26856.9|26871.4|26864.4|26871.4|26864.4|26861.4|26854.4|70
1653036900000|2022-05-20 08:55:00|26868.9|26861.9|26886.4|26879.4|26888.9|26881.9|26861.4|26854.4|89
1653037200000|2022-05-20 09:00:00|26881.4|26874.4|26901.4|26894.4|26906.4|26899.4|26871.4|26864.4|82
1653037500000|2022-05-20 09:05:00|26898.9|26891.9|26916.4|26909.4|26921.4|26914.4|26896.4|26889.4|153
1653037800000|2022-05-20 09:10:00|26918.9|26911.9|26931.4|26924.4|26936.4|26929.4|26908.9|26901.9|164
1653038100000|2022-05-20 09:15:00|26933.9|26926.9|26931.4|26924.4|26941.4|26934.4|26926.4|26919.4|99
1653038400000|2022-05-20 09:20:00|26928.9|26921.9|26906.4|26899.4|26931.4|26924.4|26901.4|26894.4|150
1653038700000|2022-05-20 09:25:00|26908.9|26901.9|26933.9|26926.9|26933.9|26926.9|26906.4|26899.4|126
1653039000000|2022-05-20 09:30:00|26931.4|26924.4|26916.4|26909.4|26936.4|26929.4|26916.4|26909.4|121
1653039300000|2022-05-20 09:35:00|26913.9|26906.9|26906.4|26899.4|26916.4|26909.4|26896.4|26889.4|143
1653039600000|2022-05-20 09:40:00|26903.9|26896.9|26876.4|26869.4|26906.4|26899.4|26871.4|26864.4|66
1653039900000|2022-05-20 09:45:00|26873.9|26866.9|26893.9|26886.9|26893.9|26886.9|26871.4|26864.4|59
1653040200000|2022-05-20 09:50:00|26896.4|26889.4|26911.4|26904.4|26911.4|26904.4|26896.4|26889.4|56
1653040500000|2022-05-20 09:55:00|26908.9|26901.9|26901.4|26894.4|26916.4|26909.4|26901.4|26894.4|39
1653040800000|2022-05-20 10:00:00|26898.9|26891.9|26901.4|26894.4|26908.9|26901.9|26896.4|26889.4|34
1653041100000|2022-05-20 10:05:00|26903.9|26896.9|26918.9|26911.9|26921.4|26914.4|26901.4|26894.4|48
1653041400000|2022-05-20 10:10:00|26916.4|26909.4|26916.4|26909.4|26921.4|26914.4|26906.4|26899.4|42
1653041700000|2022-05-20 10:15:00|26913.9|26906.9|26896.4|26889.4|26916.4|26909.4|26888.9|26881.9|50
1653042000000|2022-05-20 10:20:00|26898.9|26891.9|26906.4|26899.4|26906.4|26899.4|26896.4|26889.4|27
1653042300000|2022-05-20 10:25:00|26903.9|26896.9|26906.4|26899.4|26911.4|26904.4|26901.4|26894.4|14
1653042600000|2022-05-20 10:30:00|26903.9|26896.9|26906.4|26899.4|26906.4|26899.4|26896.4|26889.4|44
1653042900000|2022-05-20 10:35:00|26903.9|26896.9|26896.4|26889.4|26906.4|26899.4|26886.4|26879.4|34
1653043200000|2022-05-20 10:40:00|26901.4|26894.4|26903.9|26896.9|26906.4|26899.4|26896.4|26889.4|33
1653043500000|2022-05-20 10:45:00|26906.4|26899.4|26906.4|26899.4|26913.9|26906.9|26896.4|26889.4|70
1653043800000|2022-05-20 10:50:00|26911.4|26904.4|26886.4|26879.4|26911.4|26904.4|26883.9|26876.9|77
1653044100000|2022-05-20 10:55:00|26888.9|26881.9|26898.9|26891.9|26901.4|26894.4|26886.4|26879.4|77
1653044400000|2022-05-20 11:00:00|26901.4|26894.4|26886.4|26879.4|26901.4|26894.4|26881.4|26874.4|99
1653044700000|2022-05-20 11:05:00|26881.4|26874.4|26861.4|26854.4|26881.4|26874.4|26856.4|26849.4|153
1653045000000|2022-05-20 11:10:00|26858.9|26851.9|26866.4|26859.4|26871.4|26864.4|26851.4|26844.4|85
1653045300000|2022-05-20 11:15:00|26871.4|26864.4|26876.4|26869.4|26881.4|26874.4|26871.4|26864.4|25
1653045600000|2022-05-20 11:20:00|26878.9|26871.9|26876.4|26869.4|26883.9|26876.9|26871.4|26864.4|17
1653045900000|2022-05-20 11:25:00|26878.9|26871.9|26871.4|26864.4|26878.9|26871.9|26868.9|26861.9|35
1653046200000|2022-05-20 11:30:00|26876.4|26869.4|26896.4|26889.4|26901.4|26894.4|26876.4|26869.4|88
1653046500000|2022-05-20 11:35:00|26893.9|26886.9|26886.4|26879.4|26896.4|26889.4|26886.4|26879.4|14
1653046800000|2022-05-20 11:40:00|26881.4|26874.4|26886.4|26879.4|26893.9|26886.9|26876.4|26869.4|81
1653047100000|2022-05-20 11:45:00|26888.9|26881.9|26901.4|26894.4|26901.4|26894.4|26886.4|26879.4|37
1653047400000|2022-05-20 11:50:00|26898.9|26891.9|26926.4|26919.4|26926.4|26919.4|26896.4|26889.4|119
1653047700000|2022-05-20 11:55:00|26931.4|26924.4|26908.9|26901.9|26941.4|26934.4|26906.4|26899.4|119
1653048000000|2022-05-20 12:00:00|26911.4|26904.4|26923.9|26916.9|26933.9|26926.9|26901.4|26894.4|108
1653048300000|2022-05-20 12:05:00|26926.4|26919.4|26921.4|26914.4|26933.9|26926.9|26916.4|26909.4|97
1653048600000|2022-05-20 12:10:00|26918.9|26911.9|26906.4|26899.4|26921.4|26914.4|26901.4|26894.4|93
1653048900000|2022-05-20 12:15:00|26903.9|26896.9|26901.4|26894.4|26911.4|26904.4|26896.4|26889.4|59
1653049200000|2022-05-20 12:20:00|26903.9|26896.9|26896.4|26889.4|26911.4|26904.4|26896.4|26889.4|58
1653049500000|2022-05-20 12:25:00|26898.9|26891.9|26901.4|26894.4|26906.4|26899.4|26896.4|26889.4|70
1653049800000|2022-05-20 12:30:00|26898.9|26891.9|26888.9|26881.9|26901.4|26894.4|26886.4|26879.4|121
1653050100000|2022-05-20 12:35:00|26891.4|26884.4|26896.4|26889.4|26906.4|26899.4|26891.4|26884.4|36
1653050400000|2022-05-20 12:40:00|26893.9|26886.9|26871.4|26864.4|26896.4|26889.4|26871.4|26864.4|103
1653050700000|2022-05-20 12:45:00|26876.4|26869.4|26861.4|26854.4|26876.4|26869.4|26856.4|26849.4|155
1653051000000|2022-05-20 12:50:00|26858.9|26851.9|26836.4|26829.4|26861.4|26854.4|26831.4|26824.4|143
1653051300000|2022-05-20 12:55:00|26831.4|26824.4|26866.4|26859.4|26866.4|26859.4|26828.9|26821.9|185
1653051600000|2022-05-20 13:00:00|26868.9|26861.9|26866.4|26859.4|26876.4|26869.4|26861.4|26854.4|61
1653051900000|2022-05-20 13:05:00|26871.4|26864.4|26866.4|26859.4|26871.4|26864.4|26861.4|26854.4|50
1653052200000|2022-05-20 13:10:00|26861.4|26854.4|26871.4|26864.4|26876.4|26869.4|26858.9|26851.9|49
1653052500000|2022-05-20 13:15:00|26873.9|26866.9|26881.4|26874.4|26881.4|26874.4|26866.4|26859.4|110
1653052800000|2022-05-20 13:20:00|26878.9|26871.9|26893.9|26886.9|26901.4|26894.4|26878.9|26871.9|132
1653053100000|2022-05-20 13:25:00|26896.4|26889.4|26886.4|26879.4|26906.4|26899.4|26881.4|26874.4|178
1653053400000|2022-05-20 13:30:00|26881.4|26874.4|26856.4|26849.4|26911.4|26904.4|26846.4|26839.4|530
1653053700000|2022-05-20 13:35:00|26858.9|26851.9|26861.4|26854.4|26868.9|26861.9|26811.4|26804.4|283
1653054000000|2022-05-20 13:40:00|26858.9|26851.9|26886.4|26879.4|26891.4|26884.4|26846.4|26839.4|208
1653054300000|2022-05-20 13:45:00|26888.9|26881.9|26846.4|26839.4|26901.4|26894.4|26838.9|26831.9|232
1653054600000|2022-05-20 13:50:00|26843.9|26836.9|26871.4|26864.4|26881.4|26874.4|26836.4|26829.4|149
1653054900000|2022-05-20 13:55:00|26866.4|26859.4|26871.4|26864.4|26881.4|26874.4|26846.4|26839.4|183
1653055200000|2022-05-20 14:00:00|26873.9|26866.9|26856.4|26849.4|26881.4|26874.4|26838.9|26831.9|142
1653055500000|2022-05-20 14:05:00|26858.9|26851.9|26796.4|26789.4|26861.4|26854.4|26788.9|26781.9|330
1653055800000|2022-05-20 14:10:00|26793.9|26786.9|26801.4|26794.4|26801.4|26794.4|26776.4|26769.4|254
1653056100000|2022-05-20 14:15:00|26806.4|26799.4|26816.4|26809.4|26831.4|26824.4|26798.9|26791.9|284
1653056400000|2022-05-20 14:20:00|26813.9|26806.9|26791.4|26784.4|26821.4|26814.4|26771.4|26764.4|228
1653056700000|2022-05-20 14:25:00|26796.4|26789.4|26826.4|26819.4|26831.4|26824.4|26776.4|26769.4|180
1653057000000|2022-05-20 14:30:00|26823.9|26816.9|26806.4|26799.4|26841.4|26834.4|26798.9|26791.9|265
1653057300000|2022-05-20 14:35:00|26801.4|26794.4|26781.4|26774.4|26806.4|26799.4|26771.4|26764.4|199
1653057600000|2022-05-20 14:40:00|26776.4|26769.4|26806.4|26799.4|26813.9|26806.9|26773.9|26766.9|161
1653057900000|2022-05-20 14:45:00|26803.9|26796.9|26751.4|26744.4|26811.4|26804.4|26746.4|26739.4|202
1653058200000|2022-05-20 14:50:00|26756.4|26749.4|26706.4|26699.4|26761.4|26754.4|26701.4|26694.4|414
1653058500000|2022-05-20 14:55:00|26708.9|26701.9|26676.4|26669.4|26718.9|26711.9|26666.4|26659.4|246
1653058800000|2022-05-20 15:00:00|26671.4|26664.4|26681.4|26674.4|26696.4|26689.4|26671.4|26664.4|179
1653059100000|2022-05-20 15:05:00|26686.4|26679.4|26661.4|26654.4|26688.9|26681.9|26641.4|26634.4|398
1653059400000|2022-05-20 15:10:00|26658.9|26651.9|26661.4|26654.4|26663.9|26656.9|26626.4|26619.4|337
1653059700000|2022-05-20 15:15:00|26663.9|26656.9|26626.4|26619.4|26663.9|26656.9|26611.4|26604.4|193
1653060000000|2022-05-20 15:20:00|26628.9|26621.9|26608.9|26601.9|26633.9|26626.9|26606.4|26599.4|132
1653060300000|2022-05-20 15:25:00|26606.4|26599.4|26646.4|26639.4|26658.9|26651.9|26606.4|26599.4|479
1653060600000|2022-05-20 15:30:00|26643.9|26636.9|26658.9|26651.9|26681.4|26674.4|26641.4|26634.4|267
1653060900000|2022-05-20 15:35:00|26661.4|26654.4|26616.4|26609.4|26661.4|26654.4|26606.4|26599.4|226
1653061200000|2022-05-20 15:40:00|26618.9|26611.9|26601.4|26594.4|26651.4|26644.4|26598.9|26591.9|168
1653061500000|2022-05-20 15:45:00|26598.9|26591.9|26631.4|26624.4|26636.4|26629.4|26596.4|26589.4|484
1653061800000|2022-05-20 15:50:00|26633.9|26626.9|26631.4|26624.4|26658.9|26651.9|26621.4|26614.4|193
1653062100000|2022-05-20 15:55:00|26633.9|26626.9|26621.4|26614.4|26651.4|26644.4|26621.4|26614.4|140
1653062400000|2022-05-20 16:00:00|26618.9|26611.9|26611.4|26604.4|26626.4|26619.4|26596.4|26589.4|163
1653062700000|2022-05-20 16:05:00|26608.9|26601.9|26538.9|26531.9|26628.9|26621.9|26538.9|26531.9|258
1653063000000|2022-05-20 16:10:00|26541.4|26534.4|26566.4|26559.4|26571.4|26564.4|26506.4|26499.4|502
1653063300000|2022-05-20 16:15:00|26568.9|26561.9|26541.4|26534.4|26568.9|26561.9|26536.4|26529.4|138
1653063600000|2022-05-20 16:20:00|26538.9|26531.9|26581.4|26574.4|26586.4|26579.4|26533.9|26526.9|121
1653063900000|2022-05-20 16:25:00|26576.4|26569.4|26543.9|26536.9|26581.4|26574.4|26533.9|26526.9|295
1653064200000|2022-05-20 16:30:00|26541.4|26534.4|26511.4|26504.4|26561.4|26554.4|26511.4|26504.4|440
1653064500000|2022-05-20 16:35:00|26506.4|26499.4|26476.4|26469.4|26511.4|26504.4|26461.4|26454.4|518
1653064800000|2022-05-20 16:40:00|26471.4|26464.4|26431.4|26424.4|26471.4|26464.4|26426.4|26419.4|816
1653065100000|2022-05-20 16:45:00|26433.9|26426.9|26461.4|26454.4|26461.4|26454.4|26401.4|26394.4|344
1653065400000|2022-05-20 16:50:00|26456.4|26449.4|26431.4|26424.4|26461.4|26454.4|26418.9|26411.9|269
1653065700000|2022-05-20 16:55:00|26433.9|26426.9|26451.4|26444.4|26461.4|26454.4|26426.4|26419.4|291
1653066000000|2022-05-20 17:00:00|26446.4|26439.4|26416.4|26409.4|26451.4|26444.4|26391.4|26384.4|229
1653066300000|2022-05-20 17:05:00|26413.9|26406.9|26396.4|26389.4|26441.4|26434.4|26386.4|26379.4|256
1653066600000|2022-05-20 17:10:00|26398.9|26391.9|26406.4|26399.4|26416.4|26409.4|26381.4|26374.4|282
1653066900000|2022-05-20 17:15:00|26411.4|26404.4|26386.4|26379.4|26411.4|26404.4|26381.4|26374.4|123
1653067200000|2022-05-20 17:20:00|26388.9|26381.9|26391.4|26384.4|26408.9|26401.9|26376.4|26369.4|263
1653067500000|2022-05-20 17:25:00|26386.4|26379.4|26371.4|26364.4|26396.4|26389.4|26366.4|26359.4|159
1653067800000|2022-05-20 17:30:00|26366.4|26359.4|26471.4|26464.4|26473.9|26466.9|26366.4|26359.4|287
1653068100000|2022-05-20 17:35:00|26466.4|26459.4|26456.4|26449.4|26481.4|26474.4|26441.4|26434.4|236
1653068400000|2022-05-20 17:40:00|26458.9|26451.9|26486.4|26479.4|26491.4|26484.4|26441.4|26434.4|140
1653068700000|2022-05-20 17:45:00|26483.9|26476.9|26491.4|26484.4|26516.4|26509.4|26468.9|26461.9|154
1653069000000|2022-05-20 17:50:00|26493.9|26486.9|26496.4|26489.4|26518.9|26511.9|26471.4|26464.4|266
1653069300000|2022-05-20 17:55:00|26498.9|26491.9|26496.4|26489.4|26516.4|26509.4|26478.9|26471.9|401
1653069600000|2022-05-20 18:00:00|26493.9|26486.9|26481.4|26474.4|26503.9|26496.9|26476.4|26469.4|143
1653069900000|2022-05-20 18:05:00|26483.9|26476.9|26473.9|26466.9|26486.4|26479.4|26443.9|26436.9|125
1653070200000|2022-05-20 18:10:00|26476.4|26469.4|26476.4|26469.4|26496.4|26489.4|26461.4|26454.4|105
1653070500000|2022-05-20 18:15:00|26473.9|26466.9|26451.4|26444.4|26491.4|26484.4|26436.4|26429.4|110
1653070800000|2022-05-20 18:20:00|26453.9|26446.9|26461.4|26454.4|26476.4|26469.4|26436.4|26429.4|171
1653071100000|2022-05-20 18:25:00|26458.9|26451.9|26466.4|26459.4|26476.4|26469.4|26446.4|26439.4|95
1653071400000|2022-05-20 18:30:00|26463.9|26456.9|26431.4|26424.4|26483.9|26476.9|26426.4|26419.4|171
1653071700000|2022-05-20 18:35:00|26428.9|26421.9|26453.9|26446.9|26471.4|26464.4|26426.4|26419.4|89
1653072000000|2022-05-20 18:40:00|26451.4|26444.4|26508.9|26501.9|26511.4|26504.4|26451.4|26444.4|177
1653072300000|2022-05-20 18:45:00|26506.4|26499.4|26506.4|26499.4|26511.4|26504.4|26473.9|26466.9|143
1653072600000|2022-05-20 18:50:00|26508.9|26501.9|26536.4|26529.4|26561.4|26554.4|26491.4|26484.4|283
1653072900000|2022-05-20 18:55:00|26541.4|26534.4|26501.4|26494.4|26551.4|26544.4|26501.4|26494.4|101
1653073200000|2022-05-20 19:00:00|26503.9|26496.9|26486.4|26479.4|26526.4|26519.4|26471.4|26464.4|197
1653073500000|2022-05-20 19:05:00|26483.9|26476.9|26481.4|26474.4|26501.4|26494.4|26466.4|26459.4|122
1653073800000|2022-05-20 19:10:00|26476.4|26469.4|26471.4|26464.4|26486.4|26479.4|26461.4|26454.4|88
1653074100000|2022-05-20 19:15:00|26473.9|26466.9|26508.9|26501.9|26521.4|26514.4|26471.4|26464.4|84
1653074400000|2022-05-20 19:20:00|26506.4|26499.4|26508.9|26501.9|26536.4|26529.4|26491.4|26484.4|92
1653074700000|2022-05-20 19:25:00|26511.4|26504.4|26571.4|26564.4|26571.4|26564.4|26501.4|26494.4|205
1653075000000|2022-05-20 19:30:00|26566.4|26559.4|26596.4|26589.4|26606.4|26599.4|26531.4|26524.4|354
1653075300000|2022-05-20 19:35:00|26591.4|26584.4|26636.4|26629.4|26656.4|26649.4|26581.4|26574.4|484
1653075600000|2022-05-20 19:40:00|26633.9|26626.9|26676.4|26669.4|26711.4|26704.4|26633.9|26626.9|618
1653075900000|2022-05-20 19:45:00|26673.9|26666.9|26686.4|26679.4|26691.4|26684.4|26636.4|26629.4|357
1653076200000|2022-05-20 19:50:00|26691.4|26684.4|26693.9|26686.9|26723.9|26716.9|26658.9|26651.9|604
1653076500000|2022-05-20 19:55:00|26696.4|26689.4|26721.4|26714.4|26726.4|26719.4|26671.4|26664.4|512
1653076800000|2022-05-20 20:00:00|26723.9|26716.9|26713.9|26706.9|26738.9|26731.9|26708.9|26701.9|164
1653077100000|2022-05-20 20:05:00|26716.4|26709.4|26691.4|26684.4|26718.9|26711.9|26688.9|26681.9|66
1653077400000|2022-05-20 20:10:00|26693.9|26686.9|26713.9|26706.9|26716.4|26709.4|26686.4|26679.4|69
1653077700000|2022-05-20 20:15:00|26718.9|26711.9|26733.9|26726.9|26736.4|26729.4|26716.4|26709.4|15
1653078000000|2022-05-20 20:20:00|26736.4|26729.4|26733.9|26726.9|26738.9|26731.9|26731.4|26724.4|9
1653078300000|2022-05-20 20:25:00|26731.4|26724.4|26728.9|26721.9|26738.9|26731.9|26728.9|26721.9|45
1653078600000|2022-05-20 20:30:00|26726.4|26719.4|26738.9|26731.9|26741.4|26734.4|26726.4|26719.4|45
1653078900000|2022-05-20 20:35:00|26736.4|26729.4|26733.9|26726.9|26736.4|26729.4|26731.4|26724.4|6
1653079200000|2022-05-20 20:40:00|26731.4|26724.4|26743.9|26736.9|26743.9|26736.9|26731.4|26724.4|7
1653079500000|2022-05-20 20:45:00|26748.9|26741.9|26763.9|26756.9|26766.4|26759.4|26748.9|26741.9|123
1653079800000|2022-05-20 20:50:00|26768.9|26761.9|26756.4|26749.4|26773.9|26766.9|26751.4|26744.4|130
1653080100000|2022-05-20 20:55:00|26758.9|26751.9|26757.9|26742.9|26766.4|26759.4|26741.4|26734.4|49
1653256800000|2022-05-22 22:00:00|26797.9|26782.9|26865.4|26850.4|26870.4|26855.4|26797.9|26782.9|51
1653257100000|2022-05-22 22:05:00|26862.9|26847.9|26857.9|26842.9|26865.4|26850.4|26847.9|26832.9|49
1653257400000|2022-05-22 22:10:00|26860.4|26845.4|26880.4|26865.4|26882.9|26867.9|26860.4|26845.4|8
1653257700000|2022-05-22 22:15:00|26882.9|26867.9|26892.9|26877.9|26892.9|26877.9|26875.4|26860.4|23
1653258000000|2022-05-22 22:20:00|26890.4|26875.4|26860.4|26845.4|26890.4|26875.4|26860.4|26845.4|11
1653258300000|2022-05-22 22:25:00|26857.9|26842.9|26847.9|26832.9|26857.9|26842.9|26847.9|26832.9|0
1653258600000|2022-05-22 22:30:00|26850.4|26835.4|26840.4|26825.4|26855.4|26840.4|26837.9|26822.9|10
1653258900000|2022-05-22 22:35:00|26842.9|26827.9|26860.4|26845.4|26860.4|26845.4|26842.9|26827.9|2
1653259200000|2022-05-22 22:40:00|26857.9|26842.9|26845.4|26830.4|26857.9|26842.9|26845.4|26830.4|5
1653259500000|2022-05-22 22:45:00|26847.9|26832.9|26877.9|26862.9|26885.4|26870.4|26847.9|26832.9|17
1653259800000|2022-05-22 22:50:00|26880.4|26865.4|26877.9|26862.9|26882.9|26867.9|26877.9|26862.9|8
1653260100000|2022-05-22 22:55:00|26880.4|26865.4|26882.9|26867.9|26885.4|26870.4|26880.4|26865.4|5
1653260400000|2022-05-22 23:00:00|26885.4|26870.4|26895.4|26880.4|26895.4|26880.4|26875.4|26860.4|35
1653260700000|2022-05-22 23:05:00|26892.9|26877.9|26902.9|26887.9|26902.9|26887.9|26890.4|26875.4|6
1653261000000|2022-05-22 23:10:00|26905.4|26890.4|26917.9|26902.9|26922.9|26907.9|26905.4|26890.4|35
1653261300000|2022-05-22 23:15:00|26920.4|26905.4|26907.9|26892.9|26927.9|26912.9|26905.4|26890.4|21
1653261600000|2022-05-22 23:20:00|26905.4|26890.4|26915.4|26900.4|26920.4|26905.4|26902.9|26887.9|8
1653261900000|2022-05-22 23:25:00|26917.9|26902.9|26925.4|26910.4|26952.9|26937.9|26917.9|26902.9|74
1653262200000|2022-05-22 23:30:00|26927.9|26912.9|26958.9|26951.9|26971.4|26964.4|26911.4|26904.4|24803
1653262500000|2022-05-22 23:35:00|26956.4|26949.4|26936.4|26929.4|26961.4|26954.4|26926.4|26919.4|280
1653262800000|2022-05-22 23:40:00|26933.9|26926.9|26946.4|26939.4|26958.9|26951.9|26926.4|26919.4|378
1653263100000|2022-05-22 23:45:00|26938.9|26931.9|26981.4|26974.4|27018.9|27011.9|26936.4|26929.4|495
1653263400000|2022-05-22 23:50:00|26983.9|26976.9|26971.4|26964.4|27016.4|27009.4|26971.4|26964.4|236
1653263700000|2022-05-22 23:55:00|26973.9|26966.9|27001.4|26994.4|27018.9|27011.9|26971.4|26964.4|426
1653264000000|2022-05-23 00:00:00|26991.4|26984.4|26911.4|26904.4|27016.4|27009.4|26901.4|26894.4|1065
1653264300000|2022-05-23 00:05:00|26916.4|26909.4|26921.4|26914.4|26951.4|26944.4|26868.9|26861.9|721
1653264600000|2022-05-23 00:10:00|26923.9|26916.9|26946.4|26939.4|26993.9|26986.9|26896.4|26889.4|702
1653264900000|2022-05-23 00:15:00|26951.4|26944.4|27016.4|27009.4|27026.4|27019.4|26936.4|26929.4|709
1653265200000|2022-05-23 00:20:00|27021.4|27014.4|27016.4|27009.4|27031.4|27024.4|26976.4|26969.4|458
1653265500000|2022-05-23 00:25:00|27021.4|27014.4|27031.4|27024.4|27046.4|27039.4|27011.4|27004.4|465
1653265800000|2022-05-23 00:30:00|27026.4|27019.4|27011.4|27004.4|27041.4|27034.4|26996.4|26989.4|394
1653266100000|2022-05-23 00:35:00|27013.9|27006.9|27003.9|26996.9|27033.9|27026.9|26991.4|26984.4|276
1653266400000|2022-05-23 00:40:00|27001.4|26994.4|27031.4|27024.4|27036.4|27029.4|26976.4|26969.4|337
1653266700000|2022-05-23 00:45:00|27033.9|27026.9|27021.4|27014.4|27046.4|27039.4|27016.4|27009.4|334
1653267000000|2022-05-23 00:50:00|27023.9|27016.9|26991.4|26984.4|27026.4|27019.4|26981.4|26974.4|269
1653267300000|2022-05-23 00:55:00|26988.9|26981.9|26991.4|26984.4|26998.9|26991.9|26966.4|26959.4|282
1653267600000|2022-05-23 01:00:00|26986.4|26979.4|27006.4|26999.4|27021.4|27014.4|26986.4|26979.4|209
1653267900000|2022-05-23 01:05:00|27003.9|26996.9|26991.4|26984.4|27016.4|27009.4|26971.4|26964.4|196
1653268200000|2022-05-23 01:10:00|26988.9|26981.9|27021.4|27014.4|27031.4|27024.4|26981.4|26974.4|253
1653268500000|2022-05-23 01:15:00|27026.4|27019.4|26961.4|26954.4|27031.4|27024.4|26951.4|26944.4|361
1653268800000|2022-05-23 01:20:00|26963.9|26956.9|26983.9|26976.9|26996.4|26989.4|26961.4|26954.4|225
1653269100000|2022-05-23 01:25:00|26986.4|26979.4|26996.4|26989.4|27021.4|27014.4|26981.4|26974.4|208
1653269400000|2022-05-23 01:30:00|26993.9|26986.9|26936.4|26929.4|27008.9|27001.9|26931.4|26924.4|440
1653269700000|2022-05-23 01:35:00|26933.9|26926.9|26951.4|26944.4|26956.4|26949.4|26918.9|26911.9|447
1653270000000|2022-05-23 01:40:00|26946.4|26939.4|26951.4|26944.4|26963.9|26956.9|26931.4|26924.4|212
1653270300000|2022-05-23 01:45:00|26946.4|26939.4|26931.4|26924.4|26946.4|26939.4|26926.4|26919.4|140
1653270600000|2022-05-23 01:50:00|26928.9|26921.9|26923.9|26916.9|26941.4|26934.4|26921.4|26914.4|133
1653270900000|2022-05-23 01:55:00|26926.4|26919.4|26916.4|26909.4|26926.4|26919.4|26901.4|26894.4|212
1653271200000|2022-05-23 02:00:00|26921.4|26914.4|26866.4|26859.4|26936.4|26929.4|26861.4|26854.4|341
1653271500000|2022-05-23 02:05:00|26861.4|26854.4|26853.9|26846.9|26876.4|26869.4|26841.4|26834.4|498
1653271800000|2022-05-23 02:10:00|26851.4|26844.4|26851.4|26844.4|26876.4|26869.4|26846.4|26839.4|243
1653272100000|2022-05-23 02:15:00|26853.9|26846.9|26841.3|26834.3|26856.4|26849.4|26831.3|26824.3|192
1653272400000|2022-05-23 02:20:00|26843.8|26836.8|26866.3|26859.3|26866.3|26859.3|26831.3|26824.3|201
1653272700000|2022-05-23 02:25:00|26863.8|26856.8|26871.3|26864.3|26873.8|26866.8|26856.3|26849.3|281
1653273000000|2022-05-23 02:30:00|26868.8|26861.8|26873.8|26866.8|26873.8|26866.8|26846.3|26839.3|171
1653273300000|2022-05-23 02:35:00|26876.3|26869.3|26881.3|26874.3|26891.3|26884.3|26871.3|26864.3|168
1653273600000|2022-05-23 02:40:00|26878.8|26871.8|26871.3|26864.3|26881.3|26874.3|26861.3|26854.3|98
1653273900000|2022-05-23 02:45:00|26868.8|26861.8|26871.3|26864.3|26881.3|26874.3|26861.3|26854.3|48
1653274200000|2022-05-23 02:50:00|26866.3|26859.3|26871.3|26864.3|26876.3|26869.3|26856.3|26849.3|68
1653274500000|2022-05-23 02:55:00|26873.8|26866.8|26881.3|26874.3|26883.8|26876.8|26866.3|26859.3|32
1653274800000|2022-05-23 03:00:00|26883.8|26876.8|26911.3|26904.3|26911.3|26904.3|26883.8|26876.8|141
1653275100000|2022-05-23 03:05:00|26908.8|26901.8|26911.3|26904.3|26911.3|26904.3|26901.3|26894.3|80
1653275400000|2022-05-23 03:10:00|26906.3|26899.3|26903.8|26896.8|26913.8|26906.8|26903.8|26896.8|53
1653275700000|2022-05-23 03:15:00|26906.3|26899.3|26896.3|26889.3|26911.3|26904.3|26891.3|26884.3|87
1653276000000|2022-05-23 03:20:00|26891.3|26884.3|26881.3|26874.3|26901.3|26894.3|26876.3|26869.3|81
1653276300000|2022-05-23 03:25:00|26876.3|26869.3|26856.3|26849.3|26876.3|26869.3|26851.3|26844.3|144
1653276600000|2022-05-23 03:30:00|26858.8|26851.8|26861.3|26854.3|26871.3|26864.3|26846.3|26839.3|173
1653276900000|2022-05-23 03:35:00|26858.8|26851.8|26853.8|26846.8|26876.3|26869.3|26851.3|26844.3|97
1653277200000|2022-05-23 03:40:00|26856.3|26849.3|26861.3|26854.3|26876.3|26869.3|26853.8|26846.8|85
1653277500000|2022-05-23 03:45:00|26863.8|26856.8|26886.3|26879.3|26891.3|26884.3|26861.3|26854.3|87
1653277800000|2022-05-23 03:50:00|26888.8|26881.8|26896.3|26889.3|26901.3|26894.3|26886.3|26879.3|123
1653278100000|2022-05-23 03:55:00|26901.3|26894.3|26906.3|26899.3|26911.3|26904.3|26896.3|26889.3|132
1653278400000|2022-05-23 04:00:00|26911.3|26904.3|26906.3|26899.3|26911.3|26904.3|26906.3|26899.3|94
1653278700000|2022-05-23 04:05:00|26911.3|26904.3|26906.3|26899.3|26911.3|26904.3|26906.3|26899.3|104
1653279000000|2022-05-23 04:10:00|26911.3|26904.3|26941.3|26934.3|26946.3|26939.3|26911.3|26904.3|274
1653279300000|2022-05-23 04:15:00|26938.8|26931.8|26931.3|26924.3|26938.8|26931.8|26921.3|26914.3|117
1653279600000|2022-05-23 04:20:00|26926.3|26919.3|26926.3|26919.3|26931.3|26924.3|26921.3|26914.3|100
1653279900000|2022-05-23 04:25:00|26923.8|26916.8|26921.3|26914.3|26931.3|26924.3|26918.8|26911.8|123
1653280200000|2022-05-23 04:30:00|26916.3|26909.3|26931.3|26924.3|26936.3|26929.3|26916.3|26909.3|146
1653280500000|2022-05-23 04:35:00|26926.3|26919.3|26916.3|26909.3|26931.3|26924.3|26911.3|26904.3|93
1653280800000|2022-05-23 04:40:00|26913.8|26906.8|26916.3|26909.3|26921.3|26914.3|26911.3|26904.3|99
1653281100000|2022-05-23 04:45:00|26913.8|26906.8|26896.3|26889.3|26916.3|26909.3|26896.3|26889.3|93
1653281400000|2022-05-23 04:50:00|26891.3|26884.3|26891.3|26884.3|26901.3|26894.3|26886.3|26879.3|140
1653281700000|2022-05-23 04:55:00|26886.3|26879.3|26891.3|26884.3|26896.3|26889.3|26886.3|26879.3|143
1653282000000|2022-05-23 05:00:00|26896.3|26889.3|26891.3|26884.3|26896.3|26889.3|26876.3|26869.3|183
1653282300000|2022-05-23 05:05:00|26888.8|26881.8|26906.3|26899.3|26908.8|26901.8|26886.3|26879.3|191
1653282600000|2022-05-23 05:10:00|26903.8|26896.8|26896.3|26889.3|26906.3|26899.3|26881.3|26874.3|137
1653282900000|2022-05-23 05:15:00|26898.8|26891.8|26891.3|26884.3|26906.3|26899.3|26891.3|26884.3|139
1653283200000|2022-05-23 05:20:00|26888.8|26881.8|26906.3|26899.3|26911.3|26904.3|26886.3|26879.3|293
1653283500000|2022-05-23 05:25:00|26903.8|26896.8|26916.3|26909.3|26916.3|26909.3|26896.3|26889.3|179
1653283800000|2022-05-23 05:30:00|26911.3|26904.3|26911.3|26904.3|26921.3|26914.3|26903.8|26896.8|283
1653284100000|2022-05-23 05:35:00|26906.3|26899.3|26926.3|26919.3|26931.3|26924.3|26906.3|26899.3|247
1653284400000|2022-05-23 05:40:00|26928.8|26921.8|26936.3|26929.3|26946.3|26939.3|26926.3|26919.3|464
1653284700000|2022-05-23 05:45:00|26941.3|26934.3|27016.3|27009.3|27031.3|27024.3|26941.3|26934.3|1201
1653285000000|2022-05-23 05:50:00|27018.8|27011.8|27028.8|27021.8|27031.3|27024.3|27011.3|27004.3|882
1653285300000|2022-05-23 05:55:00|27026.3|27019.3|26993.8|26986.8|27046.3|27039.3|26991.3|26984.3|1640
1653285600000|2022-05-23 06:00:00|26996.3|26989.3|27031.3|27024.3|27031.3|27024.3|26986.3|26979.3|1216
1653285900000|2022-05-23 06:05:00|27028.8|27021.8|27031.3|27024.3|27031.3|27024.3|27003.8|26996.8|540
1653286200000|2022-05-23 06:10:00|27033.8|27026.8|27051.3|27044.3|27051.3|27044.3|27031.3|27024.3|506
1653286500000|2022-05-23 06:15:00|27046.3|27039.3|27076.3|27069.3|27081.3|27074.3|27041.3|27034.3|671
1653286800000|2022-05-23 06:20:00|27081.3|27074.3|27071.3|27064.3|27086.3|27079.3|27066.3|27059.3|261
1653287100000|2022-05-23 06:25:00|27073.8|27066.8|27046.3|27039.3|27073.8|27066.8|27043.8|27036.8|110
1653287400000|2022-05-23 06:30:00|27048.8|27041.8|27058.8|27051.8|27063.8|27056.8|27043.8|27036.8|47
1653287700000|2022-05-23 06:35:00|27056.3|27049.3|27053.8|27046.8|27056.3|27049.3|27038.8|27031.8|85
1653288000000|2022-05-23 06:40:00|27051.3|27044.3|27058.8|27051.8|27061.3|27054.3|27048.8|27041.8|105
1653288300000|2022-05-23 06:45:00|27061.3|27054.3|27048.8|27041.8|27061.3|27054.3|27046.3|27039.3|48
1653288600000|2022-05-23 06:50:00|27051.3|27044.3|27056.3|27049.3|27066.3|27059.3|27046.3|27039.3|40
1653288900000|2022-05-23 06:55:00|27053.8|27046.8|27053.8|27046.8|27056.3|27049.3|27046.3|27039.3|34
1653289200000|2022-05-23 07:00:00|27056.3|27049.3|27018.8|27011.8|27063.8|27056.8|27018.8|27011.8|155
1653289500000|2022-05-23 07:05:00|27016.3|27009.3|27053.8|27046.8|27053.8|27046.8|27016.3|27009.3|335
1653289800000|2022-05-23 07:10:00|27056.3|27049.3|27046.3|27039.3|27061.3|27054.3|27026.3|27019.3|186
1653290100000|2022-05-23 07:15:00|27043.8|27036.8|27048.8|27041.8|27051.3|27044.3|27028.8|27021.8|118
1653290400000|2022-05-23 07:20:00|27046.3|27039.3|27033.8|27026.8|27056.3|27049.3|27021.3|27014.3|118
1653290700000|2022-05-23 07:25:00|27031.3|27024.3|27036.3|27029.3|27043.8|27036.8|27028.8|27021.8|204
1653291000000|2022-05-23 07:30:00|27033.8|27026.8|27016.3|27009.3|27053.8|27046.8|27011.3|27004.3|547
1653291300000|2022-05-23 07:35:00|27018.8|27011.8|27001.3|26994.3|27021.3|27014.3|26986.3|26979.3|168
1653291600000|2022-05-23 07:40:00|26998.8|26991.8|26956.3|26949.3|27001.3|26994.3|26951.3|26944.3|229
1653291900000|2022-05-23 07:45:00|26953.8|26946.8|26976.3|26969.3|26978.8|26971.8|26953.8|26946.8|71
1653292200000|2022-05-23 07:50:00|26973.8|26966.8|26986.3|26979.3|26986.3|26979.3|26973.8|26966.8|86
1653292500000|2022-05-23 07:55:00|26988.8|26981.8|26991.3|26984.3|26998.8|26991.8|26978.8|26971.8|35
1653292800000|2022-05-23 08:00:00|26996.3|26989.3|26966.3|26959.3|27031.3|27024.3|26966.3|26959.3|146
1653293100000|2022-05-23 08:05:00|26968.8|26961.8|26961.3|26954.3|26973.8|26966.8|26946.3|26939.3|106
1653293400000|2022-05-23 08:10:00|26956.3|26949.3|26911.3|26904.3|26966.3|26959.3|26911.3|26904.3|120
1653293700000|2022-05-23 08:15:00|26906.3|26899.3|26881.3|26874.3|26921.3|26914.3|26881.3|26874.3|279
1653294000000|2022-05-23 08:20:00|26886.3|26879.3|26911.3|26904.3|26916.3|26909.3|26881.3|26874.3|174
1653294300000|2022-05-23 08:25:00|26908.8|26901.8|26926.3|26919.3|26931.3|26924.3|26906.3|26899.3|161
1653294600000|2022-05-23 08:30:00|26921.3|26914.3|26901.3|26894.3|26926.3|26919.3|26896.3|26889.3|51
1653294900000|2022-05-23 08:35:00|26896.3|26889.3|26891.3|26884.3|26898.8|26891.8|26856.3|26849.3|196
1653295200000|2022-05-23 08:40:00|26896.3|26889.3|26876.3|26869.3|26911.3|26904.3|26871.3|26864.3|36
1653295500000|2022-05-23 08:45:00|26878.8|26871.8|26883.8|26876.8|26896.3|26889.3|26871.3|26864.3|93
1653295800000|2022-05-23 08:50:00|26881.3|26874.3|26891.3|26884.3|26901.3|26894.3|26871.3|26864.3|68
1653296100000|2022-05-23 08:55:00|26893.8|26886.8|26891.3|26884.3|26903.8|26896.8|26886.3|26879.3|62
1653296400000|2022-05-23 09:00:00|26896.3|26889.3|26886.3|26879.3|26898.8|26891.8|26863.8|26856.8|202
1653296700000|2022-05-23 09:05:00|26881.3|26874.3|26886.3|26879.3|26896.3|26889.3|26876.3|26869.3|48
1653297000000|2022-05-23 09:10:00|26888.8|26881.8|26893.8|26886.8|26906.3|26899.3|26886.3|26879.3|100
1653297300000|2022-05-23 09:15:00|26896.3|26889.3|26896.3|26889.3|26896.3|26889.3|26861.3|26854.3|90
1653297600000|2022-05-23 09:20:00|26898.8|26891.8|26906.3|26899.3|26911.3|26904.3|26896.3|26889.3|119
1653297900000|2022-05-23 09:25:00|26908.8|26901.8|26936.3|26929.3|26938.8|26931.8|26906.3|26899.3|69
1653298200000|2022-05-23 09:30:00|26938.8|26931.8|26931.3|26924.3|26941.3|26934.3|26916.3|26909.3|102
1653298500000|2022-05-23 09:35:00|26933.8|26926.8|26951.3|26944.3|26956.3|26949.3|26931.3|26924.3|113
1653298800000|2022-05-23 09:40:00|26948.8|26941.8|26946.3|26939.3|26956.3|26949.3|26941.3|26934.3|84
1653299100000|2022-05-23 09:45:00|26941.3|26934.3|26926.3|26919.3|26941.3|26934.3|26926.3|26919.3|52
1653299400000|2022-05-23 09:50:00|26931.3|26924.3|26926.3|26919.3|26936.3|26929.3|26921.3|26914.3|23
1653299700000|2022-05-23 09:55:00|26923.8|26916.8|26916.3|26909.3|26923.8|26916.8|26896.3|26889.3|66
1653300000000|2022-05-23 10:00:00|26918.8|26911.8|26916.3|26909.3|26923.8|26916.8|26908.8|26901.8|28
1653300300000|2022-05-23 10:05:00|26911.3|26904.3|26923.8|26916.8|26931.3|26924.3|26911.3|26904.3|53
1653300600000|2022-05-23 10:10:00|26921.3|26914.3|26946.3|26939.3|26951.3|26944.3|26921.3|26914.3|29
1653300900000|2022-05-23 10:15:00|26951.3|26944.3|26923.8|26916.8|26951.3|26944.3|26923.8|26916.8|38
1653301200000|2022-05-23 10:20:00|26921.3|26914.3|26926.3|26919.3|26928.8|26921.8|26916.3|26909.3|28
1653301500000|2022-05-23 10:25:00|26928.8|26921.8|26946.3|26939.3|26946.3|26939.3|26926.3|26919.3|20
1653301800000|2022-05-23 10:30:00|26948.8|26941.8|26956.3|26949.3|26956.3|26949.3|26941.3|26934.3|44
1653302100000|2022-05-23 10:35:00|26961.3|26954.3|26961.3|26954.3|26961.3|26954.3|26946.3|26939.3|43
1653302400000|2022-05-23 10:40:00|26966.3|26959.3|26971.3|26964.3|26976.3|26969.3|26953.8|26946.8|83
1653302700000|2022-05-23 10:45:00|26973.8|26966.8|26986.3|26979.3|26996.3|26989.3|26966.3|26959.3|106
1653303000000|2022-05-23 10:50:00|26988.8|26981.8|26993.8|26986.8|26996.3|26989.3|26971.3|26964.3|118
1653303300000|2022-05-23 10:55:00|26991.3|26984.3|27021.3|27014.3|27021.3|27014.3|26991.3|26984.3|123
1653303600000|2022-05-23 11:00:00|27018.8|27011.8|27006.3|26999.3|27023.8|27016.8|27001.3|26994.3|152
1653303900000|2022-05-23 11:05:00|27001.3|26994.3|26998.8|26991.8|27001.3|26994.3|26991.3|26984.3|93
1653304200000|2022-05-23 11:10:00|27001.3|26994.3|27003.8|26996.8|27016.3|27009.3|26996.3|26989.3|113
1653304500000|2022-05-23 11:15:00|27006.3|26999.3|26988.8|26981.8|27006.3|26999.3|26976.3|26969.3|75
1653304800000|2022-05-23 11:20:00|26986.3|26979.3|26966.3|26959.3|26991.3|26984.3|26958.8|26951.8|63
1653305100000|2022-05-23 11:25:00|26968.8|26961.8|26981.3|26974.3|26986.3|26979.3|26966.3|26959.3|18
1653305400000|2022-05-23 11:30:00|26983.8|26976.8|26971.3|26964.3|26983.8|26976.8|26966.3|26959.3|44
1653305700000|2022-05-23 11:35:00|26968.8|26961.8|26956.3|26949.3|26971.3|26964.3|26943.8|26936.8|110
1653306000000|2022-05-23 11:40:00|26958.8|26951.8|26968.8|26961.8|26973.8|26966.8|26956.3|26949.3|127
1653306300000|2022-05-23 11:45:00|26971.3|26964.3|26951.3|26944.3|26971.3|26964.3|26946.3|26939.3|30
1653306600000|2022-05-23 11:50:00|26953.8|26946.8|26956.3|26949.3|26976.3|26969.3|26951.3|26944.3|91
1653306900000|2022-05-23 11:55:00|26958.8|26951.8|26986.3|26979.3|26986.3|26979.3|26953.8|26946.8|38
1653307200000|2022-05-23 12:00:00|26983.8|26976.8|27001.3|26994.3|27006.3|26999.3|26976.3|26969.3|136
1653307500000|2022-05-23 12:05:00|27003.8|26996.8|26996.3|26989.3|27016.3|27009.3|26996.3|26989.3|110
1653307800000|2022-05-23 12:10:00|26993.8|26986.8|26991.3|26984.3|27001.3|26994.3|26986.3|26979.3|51
1653308100000|2022-05-23 12:15:00|26993.8|26986.8|27006.3|26999.3|27011.3|27004.3|26986.3|26979.3|51
1653308400000|2022-05-23 12:20:00|27008.8|27001.8|27003.8|26996.8|27011.3|27004.3|26991.3|26984.3|36
1653308700000|2022-05-23 12:25:00|27001.3|26994.3|26971.3|26964.3|27003.8|26996.8|26968.8|26961.8|107
1653309000000|2022-05-23 12:30:00|26973.8|26966.8|26961.3|26954.3|26976.3|26969.3|26956.3|26949.3|61
1653309300000|2022-05-23 12:35:00|26963.8|26956.8|26966.3|26959.3|26976.3|26969.3|26961.3|26954.3|24
1653309600000|2022-05-23 12:40:00|26961.3|26954.3|26958.8|26951.8|26976.3|26969.3|26956.3|26949.3|78
1653309900000|2022-05-23 12:45:00|26961.3|26954.3|26956.3|26949.3|26971.3|26964.3|26951.3|26944.3|33
1653310200000|2022-05-23 12:50:00|26958.8|26951.8|26951.3|26944.3|26971.3|26964.3|26951.3|26944.3|150
1653310500000|2022-05-23 12:55:00|26953.8|26946.8|26961.3|26954.3|26966.3|26959.3|26953.8|26946.8|47
1653310800000|2022-05-23 13:00:00|26963.8|26956.8|26976.3|26969.3|26976.3|26969.3|26946.3|26939.3|98
1653311100000|2022-05-23 13:05:00|26981.3|26974.3|26986.3|26979.3|26986.3|26979.3|26971.3|26964.3|81
1653311400000|2022-05-23 13:10:00|26983.8|26976.8|26991.3|26984.3|26998.8|26991.8|26981.3|26974.3|73
1653311700000|2022-05-23 13:15:00|26993.8|26986.8|26981.3|26974.3|26996.3|26989.3|26976.3|26969.3|80
1653312000000|2022-05-23 13:20:00|26978.8|26971.8|26978.8|26971.8|26983.8|26976.8|26971.3|26964.3|89
1653312300000|2022-05-23 13:25:00|26981.3|26974.3|26956.3|26949.3|26981.3|26974.3|26951.3|26944.3|179
1653312600000|2022-05-23 13:30:00|26958.8|26951.8|26946.3|26939.3|26958.8|26951.8|26916.3|26909.3|594
1653312900000|2022-05-23 13:35:00|26948.8|26941.8|26906.3|26899.3|26951.3|26944.3|26891.3|26884.3|453
1653313200000|2022-05-23 13:40:00|26903.8|26896.8|26963.8|26956.8|26968.8|26961.8|26886.3|26879.3|507
1653313500000|2022-05-23 13:45:00|26961.3|26954.3|27006.3|26999.3|27016.3|27009.3|26951.3|26944.3|251
1653313800000|2022-05-23 13:50:00|27008.8|27001.8|26976.3|26969.3|27026.3|27019.3|26966.3|26959.3|288
1653314100000|2022-05-23 13:55:00|26973.8|26966.8|26941.3|26934.3|26983.8|26976.8|26931.3|26924.3|195
1653314400000|2022-05-23 14:00:00|26938.8|26931.8|26893.8|26886.8|26943.8|26936.8|26868.8|26861.8|358
1653314700000|2022-05-23 14:05:00|26896.3|26889.3|26913.8|26906.8|26931.3|26924.3|26883.8|26876.8|271
1653315000000|2022-05-23 14:10:00|26916.3|26909.3|26946.3|26939.3|26961.3|26954.3|26911.3|26904.3|163
1653315300000|2022-05-23 14:15:00|26948.8|26941.8|26961.3|26954.3|26981.3|26974.3|26926.3|26919.3|332
1653315600000|2022-05-23 14:20:00|26958.8|26951.8|26958.8|26951.8|26978.8|26971.8|26936.3|26929.3|172
1653315900000|2022-05-23 14:25:00|26961.3|26954.3|26986.3|26979.3|26991.3|26984.3|26916.3|26909.3|232
1653316200000|2022-05-23 14:30:00|26988.8|26981.8|26996.3|26989.3|27008.8|27001.8|26966.3|26959.3|353
1653316500000|2022-05-23 14:35:00|26998.8|26991.8|26991.3|26984.3|27006.3|26999.3|26973.8|26966.8|296
1653316800000|2022-05-23 14:40:00|26993.8|26986.8|26996.3|26989.3|27011.3|27004.3|26976.3|26969.3|140
1653317100000|2022-05-23 14:45:00|26998.8|26991.8|26986.3|26979.3|27016.3|27009.3|26961.3|26954.3|176
1653317400000|2022-05-23 14:50:00|26981.3|26974.3|26966.3|26959.3|26991.3|26984.3|26938.8|26931.8|172
1653317700000|2022-05-23 14:55:00|26968.8|26961.8|26976.3|26969.3|26981.3|26974.3|26956.3|26949.3|64
1653318000000|2022-05-23 15:00:00|26973.8|26966.8|27021.3|27014.3|27028.8|27021.8|26966.3|26959.3|230
1653318300000|2022-05-23 15:05:00|27023.8|27016.8|27016.3|27009.3|27031.3|27024.3|27006.3|26999.3|206
1653318600000|2022-05-23 15:10:00|27013.8|27006.8|27036.3|27029.3|27038.8|27031.8|27001.3|26994.3|113
1653318900000|2022-05-23 15:15:00|27038.8|27031.8|27023.8|27016.8|27046.3|27039.3|27021.3|27014.3|316
1653319200000|2022-05-23 15:20:00|27021.3|27014.3|27031.3|27024.3|27041.3|27034.3|27011.3|27004.3|251
1653319500000|2022-05-23 15:25:00|27033.8|27026.8|27051.3|27044.3|27056.3|27049.3|27026.3|27019.3|394
1653319800000|2022-05-23 15:30:00|27048.8|27041.8|27098.8|27091.8|27098.8|27091.8|27046.3|27039.3|548
1653320100000|2022-05-23 15:35:00|27101.3|27094.3|27116.3|27109.3|27116.3|27109.3|27086.3|27079.3|341
1653320400000|2022-05-23 15:40:00|27113.8|27106.8|27106.3|27099.3|27116.3|27109.3|27101.3|27094.3|342
1653320700000|2022-05-23 15:45:00|27108.8|27101.8|27086.3|27079.3|27116.3|27109.3|27068.8|27061.8|403
1653321000000|2022-05-23 15:50:00|27091.3|27084.3|27101.3|27094.3|27106.3|27099.3|27081.3|27074.3|99
1653321300000|2022-05-23 15:55:00|27106.3|27099.3|27091.3|27084.3|27111.3|27104.3|27086.3|27079.3|101
1653321600000|2022-05-23 16:00:00|27093.8|27086.8|27126.3|27119.3|27128.8|27121.8|27076.3|27069.3|197
1653321900000|2022-05-23 16:05:00|27123.8|27116.8|27146.3|27139.3|27151.3|27144.3|27116.3|27109.3|262
1653322200000|2022-05-23 16:10:00|27143.8|27136.8|27116.3|27109.3|27146.3|27139.3|27106.3|27099.3|201
1653322500000|2022-05-23 16:15:00|27118.8|27111.8|27111.3|27104.3|27126.3|27119.3|27096.3|27089.3|145
1653322800000|2022-05-23 16:20:00|27113.8|27106.8|27136.3|27129.3|27141.3|27134.3|27111.3|27104.3|97
1653323100000|2022-05-23 16:25:00|27133.8|27126.8|27096.3|27089.3|27136.3|27129.3|27091.3|27084.3|118
1653323400000|2022-05-23 16:30:00|27101.3|27094.3|27096.3|27089.3|27101.3|27094.3|27076.3|27069.3|37
1653323700000|2022-05-23 16:35:00|27093.8|27086.8|27108.8|27101.8|27111.3|27104.3|27086.3|27079.3|27
1653324000000|2022-05-23 16:40:00|27111.3|27104.3|27096.3|27089.3|27111.3|27104.3|27081.3|27074.3|66
1653324300000|2022-05-23 16:45:00|27098.8|27091.8|27061.3|27054.3|27101.3|27094.3|27056.3|27049.3|86
1653324600000|2022-05-23 16:50:00|27063.8|27056.8|27056.3|27049.3|27073.8|27066.8|27051.3|27044.3|70
1653324900000|2022-05-23 16:55:00|27058.8|27051.8|27068.8|27061.8|27071.3|27064.3|27048.8|27041.8|90
1653325200000|2022-05-23 17:00:00|27071.3|27064.3|27038.8|27031.8|27071.3|27064.3|27036.3|27029.3|149
1653325500000|2022-05-23 17:05:00|27036.3|27029.3|27046.3|27039.3|27048.8|27041.8|27026.3|27019.3|68
1653325800000|2022-05-23 17:10:00|27041.3|27034.3|27051.3|27044.3|27056.3|27049.3|27031.3|27024.3|29
1653326100000|2022-05-23 17:15:00|27048.8|27041.8|27013.8|27006.8|27051.3|27044.3|27006.3|26999.3|198
1653326400000|2022-05-23 17:20:00|27011.3|27004.3|27018.8|27011.8|27023.8|27016.8|26986.3|26979.3|217
1653326700000|2022-05-23 17:25:00|27021.3|27014.3|27028.8|27021.8|27038.8|27031.8|27016.3|27009.3|56
1653327000000|2022-05-23 17:30:00|27026.3|27019.3|27048.8|27041.8|27056.3|27049.3|27008.8|27001.8|105
1653327300000|2022-05-23 17:35:00|27046.3|27039.3|27046.3|27039.3|27056.3|27049.3|27036.3|27029.3|95
1653327600000|2022-05-23 17:40:00|27043.8|27036.8|27051.3|27044.3|27061.3|27054.3|27036.3|27029.3|43
1653327900000|2022-05-23 17:45:00|27048.8|27041.8|27071.3|27064.3|27081.3|27074.3|27046.3|27039.3|68
1653328200000|2022-05-23 17:50:00|27073.8|27066.8|27051.3|27044.3|27076.3|27069.3|27046.3|27039.3|76
1653328500000|2022-05-23 17:55:00|27053.8|27046.8|27073.8|27066.8|27073.8|27066.8|27046.3|27039.3|50
1653328800000|2022-05-23 18:00:00|27071.3|27064.3|27056.3|27049.3|27086.3|27079.3|27046.3|27039.3|75
1653329100000|2022-05-23 18:05:00|27053.8|27046.8|27071.3|27064.3|27076.3|27069.3|27048.8|27041.8|32
1653329400000|2022-05-23 18:10:00|27073.8|27066.8|27091.3|27084.3|27096.3|27089.3|27071.3|27064.3|69
1653329700000|2022-05-23 18:15:00|27093.8|27086.8|27106.3|27099.3|27106.3|27099.3|27081.3|27074.3|85
1653330000000|2022-05-23 18:20:00|27103.8|27096.8|27101.3|27094.3|27111.3|27104.3|27091.3|27084.3|139
1653330300000|2022-05-23 18:25:00|27103.8|27096.8|27096.3|27089.3|27108.8|27101.8|27086.3|27079.3|40
1653330600000|2022-05-23 18:30:00|27093.8|27086.8|27086.3|27079.3|27101.3|27094.3|27083.8|27076.8|108
1653330900000|2022-05-23 18:35:00|27081.3|27074.3|27086.3|27079.3|27096.3|27089.3|27081.3|27074.3|86
1653331200000|2022-05-23 18:40:00|27088.8|27081.8|27116.3|27109.3|27116.3|27109.3|27076.3|27069.3|53
1653331500000|2022-05-23 18:45:00|27113.8|27106.8|27071.3|27064.3|27116.3|27109.3|27066.3|27059.3|106
1653331800000|2022-05-23 18:50:00|27066.3|27059.3|27076.3|27069.3|27083.8|27076.8|27056.3|27049.3|108
1653332100000|2022-05-23 18:55:00|27078.8|27071.8|27066.3|27059.3|27081.3|27074.3|27056.3|27049.3|66
1653332400000|2022-05-23 19:00:00|27068.8|27061.8|27086.3|27079.3|27088.8|27081.8|27063.8|27056.8|40
1653332700000|2022-05-23 19:05:00|27088.8|27081.8|27106.3|27099.3|27106.3|27099.3|27081.3|27074.3|26
1653333000000|2022-05-23 19:10:00|27103.8|27096.8|27066.3|27059.3|27106.3|27099.3|27053.8|27046.8|180
1653333300000|2022-05-23 19:15:00|27063.8|27056.8|27081.3|27074.3|27081.3|27074.3|27056.3|27049.3|131
1653333600000|2022-05-23 19:20:00|27078.8|27071.8|27056.3|27049.3|27086.3|27079.3|27041.3|27034.3|75
1653333900000|2022-05-23 19:25:00|27053.8|27046.8|27056.3|27049.3|27073.8|27066.8|27048.8|27041.8|86
1653334200000|2022-05-23 19:30:00|27053.8|27046.8|27068.8|27061.8|27076.3|27069.3|27046.3|27039.3|123
1653334500000|2022-05-23 19:35:00|27071.3|27064.3|27033.8|27026.8|27096.3|27089.3|27033.8|27026.8|87
1653334800000|2022-05-23 19:40:00|27036.3|27029.3|27036.3|27029.3|27056.3|27049.3|27026.3|27019.3|53
1653335100000|2022-05-23 19:45:00|27031.3|27024.3|27018.8|27011.8|27036.3|27029.3|27011.3|27004.3|149
1653335400000|2022-05-23 19:50:00|27023.8|27016.8|27046.3|27039.3|27066.3|27059.3|27023.8|27016.8|381
1653335700000|2022-05-23 19:55:00|27043.8|27036.8|27088.8|27081.8|27091.3|27084.3|27036.3|27029.3|555
1653336000000|2022-05-23 20:00:00|27086.3|27079.3|27088.8|27081.8|27096.3|27089.3|27081.3|27074.3|136
1653336300000|2022-05-23 20:05:00|27091.3|27084.3|27121.3|27114.3|27121.3|27114.3|27091.3|27084.3|48
1653336600000|2022-05-23 20:10:00|27118.8|27111.8|27108.8|27101.8|27121.3|27114.3|27103.8|27096.8|26
1653336900000|2022-05-23 20:15:00|27111.3|27104.3|27113.8|27106.8|27116.3|27109.3|27108.8|27101.8|29
1653337200000|2022-05-23 20:20:00|27111.3|27104.3|27108.8|27101.8|27111.3|27104.3|27108.8|27101.8|7
1653337800000|2022-05-23 20:30:00|27106.3|27099.3|27108.8|27101.8|27113.8|27106.8|27106.3|27099.3|39
1653338100000|2022-05-23 20:35:00|27106.3|27099.3|27108.8|27101.8|27111.3|27104.3|27106.3|27099.3|5
1653338400000|2022-05-23 20:40:00|27111.3|27104.3|27111.3|27104.3|27113.8|27106.8|27108.8|27101.8|18
1653338700000|2022-05-23 20:45:00|27113.8|27106.8|27108.8|27101.8|27113.8|27106.8|27106.3|27099.3|37
1653339000000|2022-05-23 20:50:00|27111.3|27104.3|27121.3|27114.3|27121.3|27114.3|27111.3|27104.3|23
1653339300000|2022-05-23 20:55:00|27123.8|27116.8|27125.3|27110.3|27130.3|27119.3|27118.8|27110.3|31
1653339600000|2022-05-23 21:00:00|27130.3|27115.3|27117.8|27102.8|27132.8|27117.8|27100.3|27085.3|4
1653340200000|2022-05-23 21:10:00|27120.3|27105.3|27120.3|27105.3|27120.3|27105.3|27120.3|27105.3|0
1653340500000|2022-05-23 21:15:00|27123.3|27093.3|27093|27063|27123.9|27093.9|27087.1|27057.1|9846
1653340800000|2022-05-23 21:20:00|27093.2|27063.2|27083.3|27053.3|27093.2|27063.2|27080.3|27050.3|0
1653341100000|2022-05-23 21:25:00|27083.8|27053.8|27073.5|27043.5|27083.8|27053.8|27068.8|27038.8|0
1653341400000|2022-05-23 21:30:00|27076.2|27046.2|27057.4|27027.4|27076.2|27046.2|27057.4|27027.4|0
1653341700000|2022-05-23 21:35:00|27057.6|27027.6|27049.4|27019.4|27061.8|27031.8|27048.1|27018.1|0
1653342000000|2022-05-23 21:40:00|27050.1|27020.1|27038.8|27008.8|27057.8|27027.8|27036.7|27006.7|0
1653342300000|2022-05-23 21:45:00|27037.9|27007.9|27022.1|26992.1|27054.6|27024.6|27021.4|26991.4|0
1653342600000|2022-05-23 21:50:00|27022.7|26992.7|26966.2|26936.2|27022.7|26992.7|26961.1|26931.1|0
1653342900000|2022-05-23 21:55:00|26966.3|26936.3|26965.5|26935.5|26976.5|26946.5|26965.5|26935.5|0
1653343200000|2022-05-23 22:00:00|26931.3|26901.3|26935.3|26920.3|27002.8|26987.8|26891.9|26861.9|166
1653343500000|2022-05-23 22:05:00|26940.3|26925.3|26935.3|26920.3|26940.3|26925.3|26922.8|26907.8|100
1653343800000|2022-05-23 22:10:00|26937.8|26922.8|26945.3|26930.3|26945.3|26930.3|26932.8|26917.8|35
1653344100000|2022-05-23 22:15:00|26947.8|26932.8|26932.8|26917.8|26947.8|26932.8|26930.3|26915.3|4
1653344400000|2022-05-23 22:20:00|26935.3|26920.3|26912.8|26897.8|26937.8|26922.8|26912.8|26897.8|10
1653344700000|2022-05-23 22:25:00|26915.3|26900.3|26937.8|26922.8|26940.3|26925.3|26915.3|26900.3|26
1653345000000|2022-05-23 22:30:00|26935.3|26920.3|26962.8|26947.8|26962.8|26947.8|26932.8|26917.8|18
1653345300000|2022-05-23 22:35:00|26965.3|26950.3|26950.3|26935.3|26967.8|26952.8|26950.3|26935.3|7
1653345600000|2022-05-23 22:40:00|26952.8|26937.8|26960.3|26945.3|26962.8|26947.8|26947.8|26932.8|15
1653345900000|2022-05-23 22:45:00|26962.8|26947.8|26972.8|26957.8|26975.3|26960.3|26962.8|26947.8|16
1653346200000|2022-05-23 22:50:00|26970.3|26955.3|26967.8|26952.8|26970.3|26955.3|26965.3|26950.3|7
1653346500000|2022-05-23 22:55:00|26970.3|26955.3|26977.8|26962.8|26980.3|26965.3|26967.8|26952.8|7
1653346800000|2022-05-23 23:00:00|26975.3|26960.3|26982.8|26967.8|26985.3|26970.3|26975.3|26960.3|18
1653347100000|2022-05-23 23:05:00|26980.3|26965.3|26990.3|26975.3|26990.3|26975.3|26980.3|26965.3|27
1653347400000|2022-05-23 23:10:00|26987.8|26972.8|26982.8|26967.8|26990.3|26975.3|26980.3|26965.3|45
1653347700000|2022-05-23 23:15:00|26980.3|26965.3|26962.8|26947.8|26982.8|26967.8|26957.8|26942.8|19
1653348000000|2022-05-23 23:20:00|26965.3|26950.3|26967.8|26952.8|26967.8|26952.8|26955.3|26940.3|22
1653348300000|2022-05-23 23:25:00|26965.3|26950.3|26975.3|26960.3|26980.3|26965.3|26962.8|26947.8|95
1653348600000|2022-05-23 23:30:00|26971.3|26964.3|26986.3|26979.3|26986.3|26979.3|26946.3|26939.3|19760
1653348900000|2022-05-23 23:35:00|26991.3|26984.3|26993.8|26986.8|27001.3|26994.3|26988.8|26981.8|142
1653349200000|2022-05-23 23:40:00|26996.3|26989.3|27001.3|26994.3|27021.3|27014.3|26996.3|26989.3|248
1653349500000|2022-05-23 23:45:00|27006.3|26999.3|27006.3|26999.3|27041.3|27034.3|26986.3|26979.3|496
1653349800000|2022-05-23 23:50:00|27011.3|27004.3|27026.3|27019.3|27061.3|27054.3|27006.3|26999.3|231
1653350100000|2022-05-23 23:55:00|27031.3|27024.3|27011.3|27004.3|27046.3|27039.3|27011.3|27004.3|255
1653350400000|2022-05-24 00:00:00|26996.3|26989.3|26936.3|26929.3|27003.8|26996.8|26896.3|26889.3|1815
1653350700000|2022-05-24 00:05:00|26938.8|26931.8|26988.8|26981.8|26996.3|26989.3|26931.3|26924.3|745
1653351000000|2022-05-24 00:10:00|26986.3|26979.3|26961.3|26954.3|26986.3|26979.3|26956.3|26949.3|315
1653351300000|2022-05-24 00:15:00|26963.8|26956.8|26951.3|26944.3|27006.3|26999.3|26946.3|26939.3|588
1653351600000|2022-05-24 00:20:00|26948.8|26941.8|26916.3|26909.3|26963.8|26956.8|26908.8|26901.8|545
1653351900000|2022-05-24 00:25:00|26913.8|26906.8|26891.3|26884.3|26926.3|26919.3|26891.3|26884.3|397
1653352200000|2022-05-24 00:30:00|26886.3|26879.3|26911.3|26904.3|26926.3|26919.3|26881.3|26874.3|486
1653352500000|2022-05-24 00:35:00|26908.8|26901.8|26901.3|26894.3|26918.8|26911.8|26891.3|26884.3|273
1653352800000|2022-05-24 00:40:00|26903.8|26896.8|26896.3|26889.3|26911.3|26904.3|26888.8|26881.8|277
1653353100000|2022-05-24 00:45:00|26893.8|26886.8|26926.3|26919.3|26931.3|26924.3|26883.8|26876.8|374
1653353400000|2022-05-24 00:50:00|26923.8|26916.8|26931.3|26924.3|26936.3|26929.3|26921.3|26914.3|322
1653353700000|2022-05-24 00:55:00|26928.8|26921.8|26886.3|26879.3|26931.3|26924.3|26886.3|26879.3|239
1653354000000|2022-05-24 01:00:00|26891.3|26884.3|26883.8|26876.8|26906.3|26899.3|26876.3|26869.3|321
1653354300000|2022-05-24 01:05:00|26886.3|26879.3|26881.3|26874.3|26891.3|26884.3|26846.3|26839.3|384
1653354600000|2022-05-24 01:10:00|26878.8|26871.8|26853.8|26846.8|26886.3|26879.3|26846.3|26839.3|206
1653354900000|2022-05-24 01:15:00|26851.3|26844.3|26851.3|26844.3|26856.3|26849.3|26808.8|26801.8|547
1653355200000|2022-05-24 01:20:00|26846.3|26839.3|26846.3|26839.3|26876.3|26869.3|26841.3|26834.3|372
1653355500000|2022-05-24 01:25:00|26851.3|26844.3|26871.3|26864.3|26871.3|26864.3|26841.3|26834.3|159
1653355800000|2022-05-24 01:30:00|26866.3|26859.3|26901.3|26894.3|26901.3|26894.3|26861.3|26854.3|329
1653356100000|2022-05-24 01:35:00|26903.8|26896.8|26916.3|26909.3|26931.3|26924.3|26883.8|26876.8|387
1653356400000|2022-05-24 01:40:00|26911.3|26904.3|26943.8|26936.8|26946.3|26939.3|26911.3|26904.3|293
1653356700000|2022-05-24 01:45:00|26941.3|26934.3|26926.3|26919.3|26946.3|26939.3|26921.3|26914.3|328
1653357000000|2022-05-24 01:50:00|26928.8|26921.8|26951.3|26944.3|26956.3|26949.3|26916.3|26909.3|280
1653357300000|2022-05-24 01:55:00|26948.8|26941.8|26911.3|26904.3|26956.3|26949.3|26906.3|26899.3|281
1653357600000|2022-05-24 02:00:00|26916.3|26909.3|26901.3|26894.3|26921.3|26914.3|26881.3|26874.3|313
1653357900000|2022-05-24 02:05:00|26903.8|26896.8|26896.3|26889.3|26911.3|26904.3|26888.8|26881.8|209
1653358200000|2022-05-24 02:10:00|26893.8|26886.8|26891.3|26884.3|26906.3|26899.3|26888.8|26881.8|195
1653358500000|2022-05-24 02:15:00|26893.8|26886.8|26866.3|26859.3|26901.3|26894.3|26861.3|26854.3|197
1653358800000|2022-05-24 02:20:00|26868.8|26861.8|26866.3|26859.3|26881.3|26874.3|26866.3|26859.3|129
1653359100000|2022-05-24 02:25:00|26868.8|26861.8|26866.3|26859.3|26871.3|26864.3|26861.3|26854.3|184
1653359400000|2022-05-24 02:30:00|26868.8|26861.8|26871.3|26864.3|26871.3|26864.3|26861.3|26854.3|114
1653359700000|2022-05-24 02:35:00|26868.8|26861.8|26866.3|26859.3|26871.3|26864.3|26861.3|26854.3|134
1653360000000|2022-05-24 02:40:00|26868.8|26861.8|26856.3|26849.3|26868.8|26861.8|26848.8|26841.8|127
1653360300000|2022-05-24 02:45:00|26851.3|26844.3|26848.8|26841.8|26853.8|26846.8|26841.3|26834.3|187
1653360600000|2022-05-24 02:50:00|26851.3|26844.3|26866.3|26859.3|26868.8|26861.8|26846.3|26839.3|60
1653360900000|2022-05-24 02:55:00|26868.8|26861.8|26871.3|26864.3|26876.3|26869.3|26861.3|26854.3|76
1653361200000|2022-05-24 03:00:00|26868.8|26861.8|26866.3|26859.3|26871.3|26864.3|26856.3|26849.3|104
1653361500000|2022-05-24 03:05:00|26863.8|26856.8|26866.3|26859.3|26868.8|26861.8|26856.3|26849.3|69
1653361800000|2022-05-24 03:10:00|26863.8|26856.8|26861.3|26854.3|26866.3|26859.3|26856.3|26849.3|39
1653362100000|2022-05-24 03:15:00|26858.8|26851.8|26861.3|26854.3|26866.3|26859.3|26856.3|26849.3|70
1653362400000|2022-05-24 03:20:00|26863.8|26856.8|26843.8|26836.8|26866.3|26859.3|26841.3|26834.3|75
1653362700000|2022-05-24 03:25:00|26841.3|26834.3|26846.3|26839.3|26846.3|26839.3|26836.3|26829.3|81
1653363000000|2022-05-24 03:30:00|26841.3|26834.3|26836.3|26829.3|26856.3|26849.3|26836.3|26829.3|177
1653363300000|2022-05-24 03:35:00|26838.8|26831.8|26836.3|26829.3|26851.3|26844.3|26836.3|26829.3|162
1653363600000|2022-05-24 03:40:00|26838.8|26831.8|26841.3|26834.3|26851.3|26844.3|26836.3|26829.3|139
1653363900000|2022-05-24 03:45:00|26846.3|26839.3|26856.3|26849.3|26858.8|26851.8|26846.3|26839.3|56
1653364200000|2022-05-24 03:50:00|26853.8|26846.8|26861.3|26854.3|26866.3|26859.3|26848.8|26841.8|90
1653364500000|2022-05-24 03:55:00|26866.3|26859.3|26866.3|26859.3|26871.3|26864.3|26866.3|26859.3|186
1653364800000|2022-05-24 04:00:00|26863.8|26856.8|26871.3|26864.3|26871.3|26864.3|26861.3|26854.3|81
1653365100000|2022-05-24 04:05:00|26866.3|26859.3|26871.3|26864.3|26876.3|26869.3|26866.3|26859.3|65
1653365400000|2022-05-24 04:10:00|26868.8|26861.8|26851.3|26844.3|26871.3|26864.3|26851.3|26844.3|103
1653365700000|2022-05-24 04:15:00|26848.8|26841.8|26841.3|26834.3|26851.3|26844.3|26836.3|26829.3|183
1653366000000|2022-05-24 04:20:00|26846.3|26839.3|26846.3|26839.3|26851.3|26844.3|26841.3|26834.3|79
1653366300000|2022-05-24 04:25:00|26843.8|26836.8|26846.3|26839.3|26851.3|26844.3|26841.3|26834.3|91
1653366600000|2022-05-24 04:30:00|26843.8|26836.8|26836.3|26829.3|26846.3|26839.3|26836.3|26829.3|64
1653366900000|2022-05-24 04:35:00|26838.8|26831.8|26841.3|26834.3|26846.3|26839.3|26836.3|26829.3|192
1653367200000|2022-05-24 04:40:00|26846.3|26839.3|26841.3|26834.3|26846.3|26839.3|26841.3|26834.3|130
1653367500000|2022-05-24 04:45:00|26836.3|26829.3|26811.3|26804.3|26836.3|26829.3|26811.3|26804.3|217
1653367800000|2022-05-24 04:50:00|26806.3|26799.3|26796.3|26789.3|26816.3|26809.3|26791.3|26784.3|329
1653368100000|2022-05-24 04:55:00|26798.8|26791.8|26796.3|26789.3|26801.3|26794.3|26786.3|26779.3|219
1653368400000|2022-05-24 05:00:00|26793.8|26786.8|26786.3|26779.3|26801.3|26794.3|26778.8|26771.8|281
1653368700000|2022-05-24 05:05:00|26781.3|26774.3|26796.3|26789.3|26796.3|26789.3|26776.3|26769.3|286
1653369000000|2022-05-24 05:10:00|26798.8|26791.8|26756.3|26749.3|26801.3|26794.3|26753.8|26746.8|493
1653369300000|2022-05-24 05:15:00|26751.3|26744.3|26786.3|26779.3|26786.3|26779.3|26751.3|26744.3|474
1653369600000|2022-05-24 05:20:00|26791.3|26784.3|26791.3|26784.3|26796.3|26789.3|26781.3|26774.3|269
1653369900000|2022-05-24 05:25:00|26793.8|26786.8|26776.3|26769.3|26798.8|26791.8|26776.3|26769.3|263
1653370200000|2022-05-24 05:30:00|26778.8|26771.8|26796.3|26789.3|26801.3|26794.3|26771.3|26764.3|237
1653370500000|2022-05-24 05:35:00|26798.8|26791.8|26796.3|26789.3|26811.3|26804.3|26771.3|26764.3|437
1653370800000|2022-05-24 05:40:00|26793.8|26786.8|26763.8|26756.8|26796.3|26789.3|26761.3|26754.3|443
1653371100000|2022-05-24 05:45:00|26761.3|26754.3|26771.3|26764.3|26781.3|26774.3|26761.3|26754.3|373
1653371400000|2022-05-24 05:50:00|26766.3|26759.3|26771.3|26764.3|26771.3|26764.3|26761.3|26754.3|402
1653371700000|2022-05-24 05:55:00|26776.3|26769.3|26761.3|26754.3|26781.3|26774.3|26761.3|26754.3|961
1653372000000|2022-05-24 06:00:00|26756.3|26749.3|26776.3|26769.3|26781.3|26774.3|26736.3|26729.3|1744
1653372300000|2022-05-24 06:05:00|26781.3|26774.3|26771.3|26764.3|26786.3|26779.3|26746.3|26739.3|1016
1653372600000|2022-05-24 06:10:00|26773.8|26766.8|26746.3|26739.3|26776.3|26769.3|26741.3|26734.3|491
1653372900000|2022-05-24 06:15:00|26748.8|26741.8|26738.8|26731.8|26756.3|26749.3|26736.3|26729.3|319
1653373200000|2022-05-24 06:20:00|26741.3|26734.3|26751.3|26744.3|26756.3|26749.3|26741.3|26734.3|205
1653373500000|2022-05-24 06:25:00|26753.8|26746.8|26763.8|26756.8|26763.8|26756.8|26751.3|26744.3|75
1653373800000|2022-05-24 06:30:00|26766.3|26759.3|26763.8|26756.8|26776.3|26769.3|26763.8|26756.8|111
1653374100000|2022-05-24 06:35:00|26766.3|26759.3|26723.8|26716.8|26766.3|26759.3|26721.3|26714.3|81
1653374400000|2022-05-24 06:40:00|26728.8|26721.8|26731.3|26724.3|26741.3|26734.3|26721.3|26714.3|86
1653374700000|2022-05-24 06:45:00|26728.8|26721.8|26721.3|26714.3|26731.3|26724.3|26716.3|26709.3|70
1653375000000|2022-05-24 06:50:00|26723.8|26716.8|26748.8|26741.8|26748.8|26741.8|26723.8|26716.8|19
1653375300000|2022-05-24 06:55:00|26746.3|26739.3|26733.8|26726.8|26746.3|26739.3|26731.3|26724.3|53
1653375600000|2022-05-24 07:00:00|26738.8|26731.8|26756.3|26749.3|26773.8|26766.8|26738.8|26731.8|110
1653375900000|2022-05-24 07:05:00|26753.8|26746.8|26726.3|26719.3|26756.3|26749.3|26726.3|26719.3|151
1653376200000|2022-05-24 07:10:00|26721.3|26714.3|26761.3|26754.3|26768.8|26761.8|26708.8|26701.8|132
1653376500000|2022-05-24 07:15:00|26763.8|26756.8|26743.8|26736.8|26771.3|26764.3|26738.8|26731.8|66
1653376800000|2022-05-24 07:20:00|26741.3|26734.3|26748.8|26741.8|26753.8|26746.8|26736.3|26729.3|56
1653377100000|2022-05-24 07:25:00|26751.3|26744.3|26743.8|26736.8|26758.8|26751.8|26726.3|26719.3|100
1653377400000|2022-05-24 07:30:00|26746.3|26739.3|26761.3|26754.3|26776.3|26769.3|26746.3|26739.3|363
1653377700000|2022-05-24 07:35:00|26758.8|26751.8|26716.3|26709.3|26766.3|26759.3|26701.3|26694.3|213
1653378000000|2022-05-24 07:40:00|26713.8|26706.8|26686.3|26679.3|26721.3|26714.3|26676.3|26669.3|239
1653378300000|2022-05-24 07:45:00|26683.8|26676.8|26691.3|26684.3|26701.3|26694.3|26666.3|26659.3|165
1653378600000|2022-05-24 07:50:00|26688.8|26681.8|26711.3|26704.3|26711.3|26704.3|26671.3|26664.3|209
1653378900000|2022-05-24 07:55:00|26708.8|26701.8|26726.3|26719.3|26733.8|26726.8|26703.8|26696.8|115
1653379200000|2022-05-24 08:00:00|26723.8|26716.8|26736.3|26729.3|26741.3|26734.3|26721.3|26714.3|80
1653379500000|2022-05-24 08:05:00|26738.8|26731.8|26746.3|26739.3|26751.3|26744.3|26726.3|26719.3|50
1653379800000|2022-05-24 08:10:00|26743.8|26736.8|26761.3|26754.3|26766.3|26759.3|26738.8|26731.8|110
1653380100000|2022-05-24 08:15:00|26763.8|26756.8|26741.3|26734.3|26768.8|26761.8|26731.3|26724.3|110
1653380400000|2022-05-24 08:20:00|26743.8|26736.8|26753.8|26746.8|26756.3|26749.3|26726.3|26719.3|59
1653380700000|2022-05-24 08:25:00|26756.3|26749.3|26766.3|26759.3|26768.8|26761.8|26746.3|26739.3|43
1653381000000|2022-05-24 08:30:00|26771.3|26764.3|26756.3|26749.3|26771.3|26764.3|26746.3|26739.3|80
1653381300000|2022-05-24 08:35:00|26753.8|26746.8|26751.3|26744.3|26756.3|26749.3|26736.3|26729.3|86
1653381600000|2022-05-24 08:40:00|26748.8|26741.8|26723.8|26716.8|26748.8|26741.8|26721.3|26714.3|58
1653381900000|2022-05-24 08:45:00|26721.3|26714.3|26736.3|26729.3|26746.3|26739.3|26716.3|26709.3|71
1653382200000|2022-05-24 08:50:00|26733.8|26726.8|26696.3|26689.3|26733.8|26726.8|26686.3|26679.3|232
1653382500000|2022-05-24 08:55:00|26698.8|26691.8|26706.3|26699.3|26713.8|26706.8|26696.3|26689.3|80
1653382800000|2022-05-24 09:00:00|26708.8|26701.8|26706.3|26699.3|26721.3|26714.3|26703.8|26696.8|94
1653383100000|2022-05-24 09:05:00|26708.8|26701.8|26711.3|26704.3|26711.3|26704.3|26696.3|26689.3|89
1653383400000|2022-05-24 09:10:00|26708.8|26701.8|26721.3|26714.3|26726.3|26719.3|26701.3|26694.3|95
1653383700000|2022-05-24 09:15:00|26726.3|26719.3|26716.3|26709.3|26733.8|26726.8|26713.8|26706.8|52
1653384000000|2022-05-24 09:20:00|26718.8|26711.8|26711.3|26704.3|26726.3|26719.3|26708.8|26701.8|34
1653384300000|2022-05-24 09:25:00|26708.8|26701.8|26716.3|26709.3|26726.3|26719.3|26706.3|26699.3|67
1653384600000|2022-05-24 09:30:00|26718.8|26711.8|26721.3|26714.3|26721.3|26714.3|26706.3|26699.3|74
1653384900000|2022-05-24 09:35:00|26718.8|26711.8|26741.3|26734.3|26741.3|26734.3|26716.3|26709.3|39
1653385200000|2022-05-24 09:40:00|26746.3|26739.3|26736.3|26729.3|26746.3|26739.3|26728.8|26721.8|26
1653385500000|2022-05-24 09:45:00|26733.8|26726.8|26761.3|26754.3|26761.3|26754.3|26733.8|26726.8|80
1653385800000|2022-05-24 09:50:00|26756.3|26749.3|26758.8|26751.8|26761.3|26754.3|26751.3|26744.3|31
1653386100000|2022-05-24 09:55:00|26761.3|26754.3|26763.8|26756.8|26776.3|26769.3|26758.8|26751.8|65
1653386400000|2022-05-24 10:00:00|26766.3|26759.3|26756.3|26749.3|26766.3|26759.3|26751.3|26744.3|42
1653386700000|2022-05-24 10:05:00|26753.8|26746.8|26776.3|26769.3|26776.3|26769.3|26751.3|26744.3|51
1653387000000|2022-05-24 10:10:00|26773.8|26766.8|26776.3|26769.3|26781.3|26774.3|26771.3|26764.3|94
1653387300000|2022-05-24 10:15:00|26773.8|26766.8|26791.3|26784.3|26791.3|26784.3|26771.3|26764.3|83
1653387600000|2022-05-24 10:20:00|26788.8|26781.8|26791.3|26784.3|26801.3|26794.3|26786.3|26779.3|73
1653387900000|2022-05-24 10:25:00|26788.8|26781.8|26791.3|26784.3|26801.3|26794.3|26786.3|26779.3|76
1653388200000|2022-05-24 10:30:00|26793.8|26786.8|26786.3|26779.3|26801.3|26794.3|26786.3|26779.3|86
1653388500000|2022-05-24 10:35:00|26788.8|26781.8|26791.3|26784.3|26796.3|26789.3|26781.3|26774.3|55
1653388800000|2022-05-24 10:40:00|26788.8|26781.8|26791.3|26784.3|26798.8|26791.8|26786.3|26779.3|50
1653389100000|2022-05-24 10:45:00|26793.8|26786.8|26786.3|26779.3|26798.8|26791.8|26781.3|26774.3|34
1653389400000|2022-05-24 10:50:00|26783.8|26776.8|26781.3|26774.3|26791.3|26784.3|26776.3|26769.3|29
1653389700000|2022-05-24 10:55:00|26778.8|26771.8|26791.3|26784.3|26796.3|26789.3|26778.8|26771.8|38
1653390000000|2022-05-24 11:00:00|26796.3|26789.3|26811.3|26804.3|26816.3|26809.3|26796.3|26789.3|109
1653390300000|2022-05-24 11:05:00|26813.8|26806.8|26841.3|26834.3|26843.8|26836.8|26811.3|26804.3|129
1653390600000|2022-05-24 11:10:00|26838.8|26831.8|26828.8|26821.8|26841.3|26834.3|26826.3|26819.3|100
1653390900000|2022-05-24 11:15:00|26826.3|26819.3|26831.3|26824.3|26836.3|26829.3|26821.3|26814.3|48
1653391200000|2022-05-24 11:20:00|26833.8|26826.8|26811.3|26804.3|26836.3|26829.3|26806.3|26799.3|53
1653391500000|2022-05-24 11:25:00|26808.8|26801.8|26811.3|26804.3|26816.3|26809.3|26806.3|26799.3|32
1653391800000|2022-05-24 11:30:00|26813.8|26806.8|26821.3|26814.3|26826.3|26819.3|26811.3|26804.3|44
1653392100000|2022-05-24 11:35:00|26823.8|26816.8|26788.8|26781.8|26826.3|26819.3|26781.3|26774.3|133
1653392400000|2022-05-24 11:40:00|26791.3|26784.3|26796.3|26789.3|26798.8|26791.8|26776.3|26769.3|70
1653392700000|2022-05-24 11:45:00|26791.3|26784.3|26786.3|26779.3|26796.3|26789.3|26781.3|26774.3|33
1653393000000|2022-05-24 11:50:00|26783.8|26776.8|26771.3|26764.3|26786.3|26779.3|26768.8|26761.8|51
1653393300000|2022-05-24 11:55:00|26768.8|26761.8|26781.3|26774.3|26781.3|26774.3|26761.3|26754.3|41
1653393600000|2022-05-24 12:00:00|26776.3|26769.3|26781.3|26774.3|26781.3|26774.3|26761.3|26754.3|54
1653393900000|2022-05-24 12:05:00|26778.8|26771.8|26753.8|26746.8|26781.3|26774.3|26748.8|26741.8|82
1653394200000|2022-05-24 12:10:00|26756.3|26749.3|26763.8|26756.8|26771.3|26764.3|26751.3|26744.3|43
1653394500000|2022-05-24 12:15:00|26766.3|26759.3|26768.8|26761.8|26771.3|26764.3|26758.8|26751.8|40
1653394800000|2022-05-24 12:20:00|26771.3|26764.3|26756.3|26749.3|26771.3|26764.3|26751.3|26744.3|39
1653395100000|2022-05-24 12:25:00|26758.8|26751.8|26771.3|26764.3|26781.3|26774.3|26756.3|26749.3|108
1653395400000|2022-05-24 12:30:00|26766.3|26759.3|26783.8|26776.8|26791.3|26784.3|26761.3|26754.3|64
1653395700000|2022-05-24 12:35:00|26786.3|26779.3|26796.3|26789.3|26801.3|26794.3|26781.3|26774.3|39
1653396000000|2022-05-24 12:40:00|26798.8|26791.8|26801.3|26794.3|26806.3|26799.3|26796.3|26789.3|45
1653396300000|2022-05-24 12:45:00|26798.8|26791.8|26806.3|26799.3|26811.3|26804.3|26796.3|26789.3|54
1653396600000|2022-05-24 12:50:00|26803.8|26796.8|26796.3|26789.3|26816.3|26809.3|26796.3|26789.3|29
1653396900000|2022-05-24 12:55:00|26801.3|26794.3|26786.3|26779.3|26801.3|26794.3|26778.8|26771.8|72
1653397200000|2022-05-24 13:00:00|26791.3|26784.3|26778.8|26771.8|26791.3|26784.3|26766.3|26759.3|89
1653397500000|2022-05-24 13:05:00|26781.3|26774.3|26771.3|26764.3|26781.3|26774.3|26771.3|26764.3|69
1653397800000|2022-05-24 13:10:00|26773.8|26766.8|26776.3|26769.3|26781.3|26774.3|26771.3|26764.3|32
1653398100000|2022-05-24 13:15:00|26778.8|26771.8|26781.3|26774.3|26786.3|26779.3|26776.3|26769.3|60
1653398400000|2022-05-24 13:20:00|26783.8|26776.8|26786.3|26779.3|26796.3|26789.3|26781.3|26774.3|100
1653398700000|2022-05-24 13:25:00|26781.3|26774.3|26766.3|26759.3|26781.3|26774.3|26763.8|26756.8|106
1653399000000|2022-05-24 13:30:00|26771.3|26764.3|26718.8|26711.8|26781.3|26774.3|26706.3|26699.3|700
1653399300000|2022-05-24 13:35:00|26721.3|26714.3|26681.3|26674.3|26728.8|26721.8|26681.3|26674.3|481
1653399600000|2022-05-24 13:40:00|26683.8|26676.8|26703.8|26696.8|26711.3|26704.3|26681.3|26674.3|273
1653399900000|2022-05-24 13:45:00|26701.3|26694.3|26681.3|26674.3|26716.3|26709.3|26671.3|26664.3|474
1653400200000|2022-05-24 13:50:00|26683.8|26676.8|26693.8|26686.8|26726.3|26719.3|26678.8|26671.8|258
1653400500000|2022-05-24 13:55:00|26696.3|26689.3|26671.3|26664.3|26706.3|26699.3|26671.3|26664.3|166
1653400800000|2022-05-24 14:00:00|26668.8|26661.8|26616.3|26609.3|26668.8|26661.8|26601.3|26594.3|566
1653401100000|2022-05-24 14:05:00|26618.8|26611.8|26583.8|26576.8|26631.3|26624.3|26581.3|26574.3|417
1653401400000|2022-05-24 14:10:00|26586.3|26579.3|26556.3|26549.3|26598.8|26591.8|26551.3|26544.3|668
1653401700000|2022-05-24 14:15:00|26551.3|26544.3|26551.3|26544.3|26571.3|26564.3|26536.3|26529.3|656
1653402000000|2022-05-24 14:20:00|26553.8|26546.8|26568.8|26561.8|26596.3|26589.3|26551.3|26544.3|612
1653402300000|2022-05-24 14:25:00|26571.3|26564.3|26596.3|26589.3|26603.8|26596.8|26556.3|26549.3|298
1653402600000|2022-05-24 14:30:00|26593.8|26586.8|26563.8|26556.8|26598.8|26591.8|26563.8|26556.8|265
1653402900000|2022-05-24 14:35:00|26566.3|26559.3|26571.3|26564.3|26591.3|26584.3|26556.3|26549.3|219
1653403200000|2022-05-24 14:40:00|26566.3|26559.3|26571.3|26564.3|26596.3|26589.3|26551.3|26544.3|231
1653403500000|2022-05-24 14:45:00|26568.8|26561.8|26526.3|26519.3|26588.8|26581.8|26526.3|26519.3|170
1653403800000|2022-05-24 14:50:00|26528.8|26521.8|26536.3|26529.3|26548.8|26541.8|26516.3|26509.3|169
1653404100000|2022-05-24 14:55:00|26533.8|26526.8|26561.3|26554.3|26563.8|26556.8|26528.8|26521.8|160
1653404400000|2022-05-24 15:00:00|26556.3|26549.3|26568.8|26561.8|26591.3|26584.3|26551.3|26544.3|195
1653404700000|2022-05-24 15:05:00|26566.3|26559.3|26563.8|26556.8|26586.3|26579.3|26551.3|26544.3|335
1653405000000|2022-05-24 15:10:00|26566.3|26559.3|26551.3|26544.3|26576.3|26569.3|26546.3|26539.3|201
1653405300000|2022-05-24 15:15:00|26556.3|26549.3|26536.3|26529.3|26593.8|26586.8|26536.3|26529.3|258
1653405600000|2022-05-24 15:20:00|26538.8|26531.8|26546.3|26539.3|26556.3|26549.3|26516.3|26509.3|190
1653405900000|2022-05-24 15:25:00|26548.8|26541.8|26566.3|26559.3|26566.3|26559.3|26541.3|26534.3|353
1653406200000|2022-05-24 15:30:00|26568.8|26561.8|26566.3|26559.3|26576.3|26569.3|26541.3|26534.3|281
1653406500000|2022-05-24 15:35:00|26561.3|26554.3|26566.3|26559.3|26576.3|26569.3|26546.3|26539.3|137
1653406800000|2022-05-24 15:40:00|26561.3|26554.3|26606.3|26599.3|26611.3|26604.3|26561.3|26554.3|176
1653407100000|2022-05-24 15:45:00|26611.3|26604.3|26646.3|26639.3|26651.3|26644.3|26611.3|26604.3|349
1653407400000|2022-05-24 15:50:00|26648.8|26641.8|26618.8|26611.8|26651.3|26644.3|26616.3|26609.3|158
1653407700000|2022-05-24 15:55:00|26616.3|26609.3|26616.3|26609.3|26646.3|26639.3|26611.3|26604.3|200
1653408000000|2022-05-24 16:00:00|26613.8|26606.8|26626.3|26619.3|26628.8|26621.8|26601.3|26594.3|204
1653408300000|2022-05-24 16:05:00|26623.8|26616.8|26651.3|26644.3|26656.3|26649.3|26611.3|26604.3|246
1653408600000|2022-05-24 16:10:00|26648.8|26641.8|26681.3|26674.3|26681.3|26674.3|26641.3|26634.3|206
1653408900000|2022-05-24 16:15:00|26686.3|26679.3|26681.3|26674.3|26718.8|26711.8|26671.3|26664.3|473
1653409200000|2022-05-24 16:20:00|26683.8|26676.8|26658.8|26651.8|26683.8|26676.8|26646.3|26639.3|155
1653409500000|2022-05-24 16:25:00|26656.3|26649.3|26641.3|26634.3|26676.3|26669.3|26641.3|26634.3|194
1653409800000|2022-05-24 16:30:00|26638.8|26631.8|26621.3|26614.3|26656.3|26649.3|26616.3|26609.3|226
1653410100000|2022-05-24 16:35:00|26623.8|26616.8|26591.3|26584.3|26626.3|26619.3|26581.3|26574.3|167
1653410400000|2022-05-24 16:40:00|26593.8|26586.8|26581.3|26574.3|26598.8|26591.8|26576.3|26569.3|146
1653410700000|2022-05-24 16:45:00|26578.8|26571.8|26598.8|26591.8|26603.8|26596.8|26576.3|26569.3|82
1653411000000|2022-05-24 16:50:00|26601.3|26594.3|26601.3|26594.3|26603.8|26596.8|26586.3|26579.3|106
1653411300000|2022-05-24 16:55:00|26603.8|26596.8|26618.8|26611.8|26641.3|26634.3|26603.8|26596.8|113
1653411600000|2022-05-24 17:00:00|26616.3|26609.3|26566.3|26559.3|26618.8|26611.8|26566.3|26559.3|115
1653411900000|2022-05-24 17:05:00|26568.8|26561.8|26586.3|26579.3|26596.3|26589.3|26566.3|26559.3|124
1653412200000|2022-05-24 17:10:00|26583.8|26576.8|26581.3|26574.3|26596.3|26589.3|26578.8|26571.8|90
1653412500000|2022-05-24 17:15:00|26576.3|26569.3|26591.3|26584.3|26611.3|26604.3|26573.8|26566.8|95
1653412800000|2022-05-24 17:20:00|26593.8|26586.8|26583.8|26576.8|26596.3|26589.3|26571.3|26564.3|56
1653413100000|2022-05-24 17:25:00|26581.3|26574.3|26611.3|26604.3|26621.3|26614.3|26576.3|26569.3|37
1653413400000|2022-05-24 17:30:00|26608.8|26601.8|26601.3|26594.3|26611.3|26604.3|26581.3|26574.3|49
1653413700000|2022-05-24 17:35:00|26603.8|26596.8|26636.3|26629.3|26636.3|26629.3|26596.3|26589.3|135
1653414000000|2022-05-24 17:40:00|26633.8|26626.8|26656.3|26649.3|26678.8|26671.8|26631.3|26624.3|254
1653414300000|2022-05-24 17:45:00|26658.8|26651.8|26671.3|26664.3|26688.8|26681.8|26646.3|26639.3|128
1653414600000|2022-05-24 17:50:00|26668.8|26661.8|26683.8|26676.8|26691.3|26684.3|26653.8|26646.8|244
1653414900000|2022-05-24 17:55:00|26681.3|26674.3|26676.3|26669.3|26696.3|26689.3|26661.3|26654.3|95
1653415200000|2022-05-24 18:00:00|26678.8|26671.8|26643.8|26636.8|26681.3|26674.3|26643.8|26636.8|77
1653415500000|2022-05-24 18:05:00|26646.3|26639.3|26691.3|26684.3|26706.3|26699.3|26641.3|26634.3|176
1653415800000|2022-05-24 18:10:00|26688.8|26681.8|26696.3|26689.3|26731.3|26724.3|26686.3|26679.3|320
1653416100000|2022-05-24 18:15:00|26701.3|26694.3|26661.3|26654.3|26701.3|26694.3|26651.3|26644.3|220
1653416400000|2022-05-24 18:20:00|26658.8|26651.8|26671.3|26664.3|26671.3|26664.3|26641.3|26634.3|573
1653416700000|2022-05-24 18:25:00|26673.8|26666.8|26651.3|26644.3|26691.3|26684.3|26651.3|26644.3|291
1653417000000|2022-05-24 18:30:00|26646.3|26639.3|26671.3|26664.3|26671.3|26664.3|26636.3|26629.3|328
1653417300000|2022-05-24 18:35:00|26676.3|26669.3|26688.8|26681.8|26698.8|26691.8|26661.3|26654.3|107
1653417600000|2022-05-24 18:40:00|26691.3|26684.3|26621.3|26614.3|26696.3|26689.3|26621.3|26614.3|139
1653417900000|2022-05-24 18:45:00|26618.8|26611.8|26576.3|26569.3|26623.8|26616.8|26566.3|26559.3|671
1653418200000|2022-05-24 18:50:00|26573.8|26566.8|26573.8|26566.8|26586.3|26579.3|26561.3|26554.3|198
1653418500000|2022-05-24 18:55:00|26576.3|26569.3|26591.3|26584.3|26591.3|26584.3|26556.3|26549.3|166
1653418800000|2022-05-24 19:00:00|26588.8|26581.8|26621.3|26614.3|26631.3|26624.3|26581.3|26574.3|215
1653419100000|2022-05-24 19:05:00|26618.8|26611.8|26626.3|26619.3|26646.3|26639.3|26616.3|26609.3|175
1653419400000|2022-05-24 19:10:00|26628.8|26621.8|26641.3|26634.3|26651.3|26644.3|26626.3|26619.3|118
1653419700000|2022-05-24 19:15:00|26643.8|26636.8|26621.3|26614.3|26656.3|26649.3|26616.3|26609.3|153
1653420000000|2022-05-24 19:20:00|26623.8|26616.8|26631.3|26624.3|26641.3|26634.3|26591.3|26584.3|321
1653420300000|2022-05-24 19:25:00|26626.3|26619.3|26651.3|26644.3|26658.8|26651.8|26618.8|26611.8|92
1653420600000|2022-05-24 19:30:00|26653.8|26646.8|26658.8|26651.8|26663.8|26656.8|26641.3|26634.3|154
1653420900000|2022-05-24 19:35:00|26661.3|26654.3|26736.3|26729.3|26756.3|26749.3|26661.3|26654.3|803
1653421200000|2022-05-24 19:40:00|26741.3|26734.3|26711.3|26704.3|26758.8|26751.8|26711.3|26704.3|328
1653421500000|2022-05-24 19:45:00|26708.8|26701.8|26731.3|26724.3|26753.8|26746.8|26708.8|26701.8|207
1653421800000|2022-05-24 19:50:00|26741.3|26734.3|26661.3|26654.3|26741.3|26734.3|26656.3|26649.3|417
1653422100000|2022-05-24 19:55:00|26658.8|26651.8|26686.3|26679.3|26691.3|26684.3|26651.3|26644.3|535
1653422400000|2022-05-24 20:00:00|26688.8|26681.8|26716.3|26709.3|26723.8|26716.8|26686.3|26679.3|151
1653422700000|2022-05-24 20:05:00|26713.8|26706.8|26711.3|26704.3|26716.3|26709.3|26701.3|26694.3|25
1653423000000|2022-05-24 20:10:00|26708.8|26701.8|26708.8|26701.8|26711.3|26704.3|26701.3|26694.3|16
1653423300000|2022-05-24 20:15:00|26711.3|26704.3|26703.8|26696.8|26716.3|26709.3|26698.8|26691.8|33
1653423600000|2022-05-24 20:20:00|26701.3|26694.3|26678.8|26671.8|26701.3|26694.3|26673.8|26666.8|19
1653423900000|2022-05-24 20:25:00|26676.3|26669.3|26676.3|26669.3|26678.8|26671.8|26671.3|26664.3|19
1653424200000|2022-05-24 20:30:00|26678.8|26671.8|26686.3|26679.3|26686.3|26679.3|26673.8|26666.8|81
1653424500000|2022-05-24 20:35:00|26688.8|26681.8|26673.8|26666.8|26688.8|26681.8|26651.3|26644.3|426
1653424800000|2022-05-24 20:40:00|26676.3|26669.3|26691.3|26684.3|26691.3|26684.3|26676.3|26669.3|85
1653425100000|2022-05-24 20:45:00|26688.8|26681.8|26693.8|26686.8|26698.8|26691.8|26683.8|26676.8|82
1653425400000|2022-05-24 20:50:00|26691.3|26684.3|26693.8|26686.8|26696.3|26689.3|26688.8|26681.8|27
1653425700000|2022-05-24 20:55:00|26688.8|26681.8|26695.3|26680.3|26696.3|26689.3|26681.3|26667.8|96
1653426000000|2022-05-24 21:00:00|26682.8|26667.8|26697.8|26682.8|26697.8|26682.8|26677.8|26662.8|0
1653426300000|2022-05-24 21:05:00|26700.3|26685.3|26722.8|26707.8|26735.3|26720.3|26700.3|26685.3|18
1653426600000|2022-05-24 21:10:00|26720.3|26705.3|26725.3|26710.3|26725.3|26710.3|26717.8|26702.8|1
1653426900000|2022-05-24 21:15:00|26724.6|26694.6|26718.4|26688.4|26726.2|26696.2|26709.6|26679.6|10772
1653427200000|2022-05-24 21:20:00|26703.4|26673.4|26702.4|26672.4|26703.5|26673.5|26700|26670|0
1653427500000|2022-05-24 21:25:00|26702.2|26672.2|26702.1|26672.1|26703.1|26673.1|26701.2|26671.2|0
1653427800000|2022-05-24 21:30:00|26699.5|26669.5|26701.9|26671.9|26701.9|26671.9|26699.5|26669.5|0
1653428100000|2022-05-24 21:35:00|26702.8|26672.8|26703.2|26673.2|26703.9|26673.9|26702.8|26672.8|0
1653428400000|2022-05-24 21:40:00|26703.9|26673.9|26703.4|26673.4|26704.1|26674.1|26703.4|26673.4|0
1653428700000|2022-05-24 21:45:00|26703.5|26673.5|26699.9|26669.9|26703.6|26673.6|26699.9|26669.9|0
1653429000000|2022-05-24 21:50:00|26701.2|26671.2|26700.4|26670.4|26703.2|26673.2|26698|26668|0
1653429300000|2022-05-24 21:55:00|26700.8|26670.8|26699.6|26669.6|26700.8|26670.8|26698.8|26668.8|0
1653429600000|2022-05-24 22:00:00|26698.8|26668.8|26740.3|26725.3|26740.3|26725.3|26698.8|26668.8|97
1653429900000|2022-05-24 22:05:00|26737.8|26722.8|26752.8|26737.8|26765.3|26750.3|26737.8|26722.8|135
1653430200000|2022-05-24 22:10:00|26755.3|26740.3|26765.3|26750.3|26767.8|26752.8|26755.3|26740.3|18
1653430500000|2022-05-24 22:15:00|26760.3|26745.3|26780.3|26765.3|26785.3|26770.3|26760.3|26745.3|38
1653430800000|2022-05-24 22:20:00|26777.8|26762.8|26772.8|26757.8|26782.8|26767.8|26767.8|26752.8|17
1653431100000|2022-05-24 22:25:00|26775.3|26760.3|26772.8|26757.8|26785.3|26770.3|26772.8|26757.8|21
1653431400000|2022-05-24 22:30:00|26770.3|26755.3|26780.3|26765.3|26780.3|26765.3|26767.8|26752.8|9
1653431700000|2022-05-24 22:35:00|26782.8|26767.8|26785.3|26770.3|26792.8|26777.8|26782.8|26767.8|16
1653432000000|2022-05-24 22:40:00|26787.8|26772.8|26782.8|26767.8|26787.8|26772.8|26780.3|26765.3|1
1653432300000|2022-05-24 22:45:00|26787.8|26772.8|26782.8|26767.8|26787.8|26772.8|26780.3|26765.3|51
1653432600000|2022-05-24 22:50:00|26780.3|26765.3|26767.8|26752.8|26780.3|26765.3|26767.8|26752.8|2
1653432900000|2022-05-24 22:55:00|26770.3|26755.3|26772.8|26757.8|26775.3|26760.3|26767.8|26752.8|2
1653433200000|2022-05-24 23:00:00|26775.3|26760.3|26777.8|26762.8|26780.3|26765.3|26770.3|26755.3|35
1653433500000|2022-05-24 23:05:00|26780.3|26765.3|26802.8|26787.8|26810.3|26795.3|26780.3|26765.3|111
1653433800000|2022-05-24 23:10:00|26805.3|26790.3|26820.3|26805.3|26825.3|26810.3|26805.3|26790.3|24
1653434100000|2022-05-24 23:15:00|26817.8|26802.8|26807.8|26792.8|26820.3|26805.3|26807.8|26792.8|2
1653434400000|2022-05-24 23:20:00|26810.3|26795.3|26805.3|26790.3|26810.3|26795.3|26802.8|26787.8|8
1653434700000|2022-05-24 23:25:00|26802.8|26787.8|26800.3|26785.3|26802.8|26787.8|26787.8|26772.8|13
1653435000000|2022-05-24 23:30:00|26795.3|26780.3|26816.3|26809.3|26821.3|26814.3|26786.3|26779.3|22860
1653435300000|2022-05-24 23:35:00|26818.8|26811.8|26806.3|26799.3|26821.3|26814.3|26801.3|26794.3|163
1653435600000|2022-05-24 23:40:00|26801.3|26794.3|26786.3|26779.3|26811.3|26804.3|26786.3|26779.3|133
1653435900000|2022-05-24 23:45:00|26791.3|26784.3|26756.3|26749.3|26791.3|26784.3|26756.3|26749.3|403
1653436200000|2022-05-24 23:50:00|26758.8|26751.8|26746.3|26739.3|26771.3|26764.3|26741.3|26734.3|185
1653436500000|2022-05-24 23:55:00|26748.8|26741.8|26746.3|26739.3|26756.3|26749.3|26731.3|26724.3|251
1653436800000|2022-05-25 00:00:00|26733.8|26726.8|26698.8|26691.8|26736.3|26729.3|26691.3|26684.3|1243
1653437100000|2022-05-25 00:05:00|26696.3|26689.3|26696.3|26689.3|26751.3|26744.3|26686.3|26679.3|550
1653437400000|2022-05-25 00:10:00|26691.3|26684.3|26611.3|26604.3|26691.3|26684.3|26606.3|26599.3|777
1653437700000|2022-05-25 00:15:00|26616.3|26609.3|26601.3|26594.3|26636.3|26629.3|26586.3|26579.3|1012
1653438000000|2022-05-25 00:20:00|26606.3|26599.3|26606.3|26599.3|26621.3|26614.3|26586.3|26579.3|609
1653438300000|2022-05-25 00:25:00|26608.8|26601.8|26651.3|26644.3|26651.3|26644.3|26586.3|26579.3|564
1653438600000|2022-05-25 00:30:00|26653.8|26646.8|26641.3|26634.3|26666.3|26659.3|26621.3|26614.3|399
1653438900000|2022-05-25 00:35:00|26638.8|26631.8|26646.3|26639.3|26656.3|26649.3|26621.3|26614.3|265
1653439200000|2022-05-25 00:40:00|26648.8|26641.8|26681.3|26674.3|26681.3|26674.3|26646.3|26639.3|288
1653439500000|2022-05-25 00:45:00|26678.8|26671.8|26671.3|26664.3|26701.3|26694.3|26671.3|26664.3|391
1653439800000|2022-05-25 00:50:00|26676.3|26669.3|26696.3|26689.3|26701.3|26694.3|26676.3|26669.3|307
1653440100000|2022-05-25 00:55:00|26698.8|26691.8|26706.3|26699.3|26716.3|26709.3|26693.8|26686.8|312
1653440400000|2022-05-25 01:00:00|26703.8|26696.8|26701.3|26694.3|26716.3|26709.3|26696.3|26689.3|307
1653440700000|2022-05-25 01:05:00|26703.8|26696.8|26708.8|26701.8|26716.3|26709.3|26678.8|26671.8|383
1653441000000|2022-05-25 01:10:00|26706.3|26699.3|26711.3|26704.3|26726.3|26719.3|26701.3|26694.3|280
1653441300000|2022-05-25 01:15:00|26716.3|26709.3|26721.3|26714.3|26746.3|26739.3|26713.8|26706.8|279
1653441600000|2022-05-25 01:20:00|26723.8|26716.8|26701.3|26694.3|26731.3|26724.3|26686.3|26679.3|180
1653441900000|2022-05-25 01:25:00|26698.8|26691.8|26681.3|26674.3|26708.8|26701.8|26678.8|26671.8|143
1653442200000|2022-05-25 01:30:00|26691.3|26684.3|26696.3|26689.3|26706.3|26699.3|26681.3|26674.3|320
1653442500000|2022-05-25 01:35:00|26701.3|26694.3|26696.3|26689.3|26701.3|26694.3|26671.3|26664.3|247
1653442800000|2022-05-25 01:40:00|26693.8|26686.8|26686.3|26679.3|26696.3|26689.3|26681.3|26674.3|130
1653443100000|2022-05-25 01:45:00|26691.3|26684.3|26701.3|26694.3|26706.3|26699.3|26686.3|26679.3|215
1653443400000|2022-05-25 01:50:00|26698.8|26691.8|26693.8|26686.8|26701.3|26694.3|26676.3|26669.3|174
1653443700000|2022-05-25 01:55:00|26691.3|26684.3|26696.3|26689.3|26701.3|26694.3|26681.3|26674.3|130
1653444000000|2022-05-25 02:00:00|26701.3|26694.3|26736.3|26729.3|26741.3|26734.3|26698.8|26691.8|454
1653444300000|2022-05-25 02:05:00|26738.8|26731.8|26741.3|26734.3|26751.3|26744.3|26736.3|26729.3|312
1653444600000|2022-05-25 02:10:00|26743.8|26736.8|26721.3|26714.3|26746.3|26739.3|26716.3|26709.3|130
1653444900000|2022-05-25 02:15:00|26716.3|26709.3|26701.3|26694.3|26726.3|26719.3|26698.8|26691.8|202
1653445200000|2022-05-25 02:20:00|26703.8|26696.8|26721.3|26714.3|26726.3|26719.3|26701.3|26694.3|202
1653445500000|2022-05-25 02:25:00|26726.3|26719.3|26711.3|26704.3|26728.8|26721.8|26711.3|26704.3|123
1653445800000|2022-05-25 02:30:00|26706.3|26699.3|26701.3|26694.3|26716.3|26709.3|26686.3|26679.3|124
1653446100000|2022-05-25 02:35:00|26706.3|26699.3|26711.3|26704.3|26716.3|26709.3|26696.3|26689.3|194
1653446400000|2022-05-25 02:40:00|26706.3|26699.3|26706.3|26699.3|26711.3|26704.3|26703.8|26696.8|43
1653446700000|2022-05-25 02:45:00|26703.8|26696.8|26726.3|26719.3|26726.3|26719.3|26696.3|26689.3|112
1653447000000|2022-05-25 02:50:00|26728.8|26721.8|26731.3|26724.3|26731.3|26724.3|26726.3|26719.3|48
1653447300000|2022-05-25 02:55:00|26728.8|26721.8|26726.3|26719.3|26733.8|26726.8|26721.3|26714.3|37
1653447600000|2022-05-25 03:00:00|26731.3|26724.3|26741.3|26734.3|26746.3|26739.3|26731.3|26724.3|127
1653447900000|2022-05-25 03:05:00|26738.8|26731.8|26736.3|26729.3|26741.3|26734.3|26731.3|26724.3|66
1653448200000|2022-05-25 03:10:00|26733.8|26726.8|26751.3|26744.3|26756.3|26749.3|26731.3|26724.3|85
1653448500000|2022-05-25 03:15:00|26756.3|26749.3|26746.3|26739.3|26761.3|26754.3|26746.3|26739.3|147
1653448800000|2022-05-25 03:20:00|26743.8|26736.8|26746.3|26739.3|26751.3|26744.3|26731.3|26724.3|110
1653449100000|2022-05-25 03:25:00|26748.8|26741.8|26743.8|26736.8|26751.3|26744.3|26738.8|26731.8|76
1653449400000|2022-05-25 03:30:00|26741.3|26734.3|26771.3|26764.3|26776.3|26769.3|26741.3|26734.3|445
1653449700000|2022-05-25 03:35:00|26768.8|26761.8|26786.3|26779.3|26786.3|26779.3|26766.3|26759.3|247
1653450000000|2022-05-25 03:40:00|26783.8|26776.8|26791.3|26784.3|26791.3|26784.3|26771.3|26764.3|173
1653450300000|2022-05-25 03:45:00|26786.3|26779.3|26776.3|26769.3|26786.3|26779.3|26776.3|26769.3|144
1653450600000|2022-05-25 03:50:00|26773.8|26766.8|26781.3|26774.3|26781.3|26774.3|26771.3|26764.3|87
1653450900000|2022-05-25 03:55:00|26776.3|26769.3|26781.3|26774.3|26801.3|26794.3|26771.3|26764.3|272
1653451200000|2022-05-25 04:00:00|26786.3|26779.3|26776.3|26769.3|26786.3|26779.3|26771.3|26764.3|203
1653451500000|2022-05-25 04:05:00|26771.3|26764.3|26766.3|26759.3|26776.3|26769.3|26756.3|26749.3|157
1653451800000|2022-05-25 04:10:00|26768.8|26761.8|26756.3|26749.3|26771.3|26764.3|26751.3|26744.3|146
1653452100000|2022-05-25 04:15:00|26753.8|26746.8|26756.3|26749.3|26761.3|26754.3|26751.3|26744.3|97
1653452400000|2022-05-25 04:20:00|26758.8|26751.8|26756.3|26749.3|26761.3|26754.3|26751.3|26744.3|93
1653452700000|2022-05-25 04:25:00|26751.3|26744.3|26746.3|26739.3|26756.3|26749.3|26746.3|26739.3|51
1653453000000|2022-05-25 04:30:00|26748.8|26741.8|26741.3|26734.3|26751.3|26744.3|26741.3|26734.3|84
1653453300000|2022-05-25 04:35:00|26743.8|26736.8|26751.3|26744.3|26751.3|26744.3|26743.8|26736.8|81
1653453600000|2022-05-25 04:40:00|26746.3|26739.3|26741.3|26734.3|26751.3|26744.3|26741.3|26734.3|161
1653453900000|2022-05-25 04:45:00|26746.3|26739.3|26726.3|26719.3|26746.3|26739.3|26726.3|26719.3|159
1653454200000|2022-05-25 04:50:00|26728.8|26721.8|26731.3|26724.3|26736.3|26729.3|26726.3|26719.3|109
1653454500000|2022-05-25 04:55:00|26736.3|26729.3|26731.3|26724.3|26736.3|26729.3|26731.3|26724.3|37
1653454800000|2022-05-25 05:00:00|26733.8|26726.8|26746.3|26739.3|26753.8|26746.8|26731.3|26724.3|285
1653455100000|2022-05-25 05:05:00|26748.8|26741.8|26741.3|26734.3|26751.3|26744.3|26741.3|26734.3|229
1653455400000|2022-05-25 05:10:00|26738.8|26731.8|26751.3|26744.3|26756.3|26749.3|26736.3|26729.3|132
1653455700000|2022-05-25 05:15:00|26748.8|26741.8|26756.3|26749.3|26756.3|26749.3|26741.3|26734.3|150
1653456000000|2022-05-25 05:20:00|26751.3|26744.3|26751.3|26744.3|26756.3|26749.3|26746.3|26739.3|167
1653456300000|2022-05-25 05:25:00|26748.8|26741.8|26746.3|26739.3|26751.3|26744.3|26736.3|26729.3|218
1653456600000|2022-05-25 05:30:00|26741.3|26734.3|26721.3|26714.3|26746.3|26739.3|26716.3|26709.3|270
1653456900000|2022-05-25 05:35:00|26716.3|26709.3|26711.3|26704.3|26726.3|26719.3|26706.3|26699.3|259
1653457200000|2022-05-25 05:40:00|26713.8|26706.8|26701.3|26694.3|26713.8|26706.8|26686.3|26679.3|416
1653457500000|2022-05-25 05:45:00|26696.3|26689.3|26681.3|26674.3|26706.3|26699.3|26678.8|26671.8|473
1653457800000|2022-05-25 05:50:00|26686.3|26679.3|26691.3|26684.3|26696.3|26689.3|26676.3|26669.3|430
1653458100000|2022-05-25 05:55:00|26688.8|26681.8|26691.3|26684.3|26696.3|26689.3|26681.3|26674.3|984
1653458400000|2022-05-25 06:00:00|26681.3|26674.3|26681.3|26674.3|26706.3|26699.3|26671.3|26664.3|1647
1653458700000|2022-05-25 06:05:00|26678.8|26671.8|26671.3|26664.3|26686.3|26679.3|26666.3|26659.3|560
1653459000000|2022-05-25 06:10:00|26676.3|26669.3|26681.3|26674.3|26696.3|26689.3|26676.3|26669.3|441
1653459300000|2022-05-25 06:15:00|26683.8|26676.8|26656.3|26649.3|26683.8|26676.8|26646.3|26639.3|281
1653459600000|2022-05-25 06:20:00|26661.3|26654.3|26661.3|26654.3|26671.3|26664.3|26656.3|26649.3|188
1653459900000|2022-05-25 06:25:00|26663.8|26656.8|26676.3|26669.3|26676.3|26669.3|26658.8|26651.8|74
1653460200000|2022-05-25 06:30:00|26673.8|26666.8|26668.8|26661.8|26673.8|26666.8|26661.3|26654.3|68
1653460500000|2022-05-25 06:35:00|26666.3|26659.3|26688.8|26681.8|26691.3|26684.3|26666.3|26659.3|82
1653460800000|2022-05-25 06:40:00|26691.3|26684.3|26688.8|26681.8|26696.3|26689.3|26676.3|26669.3|204
1653461100000|2022-05-25 06:45:00|26691.3|26684.3|26698.8|26691.8|26701.3|26694.3|26678.8|26671.8|103
1653461400000|2022-05-25 06:50:00|26701.3|26694.3|26716.3|26709.3|26721.3|26714.3|26698.8|26691.8|150
1653461700000|2022-05-25 06:55:00|26713.8|26706.8|26718.8|26711.8|26726.3|26719.3|26706.3|26699.3|124
1653462000000|2022-05-25 07:00:00|26716.3|26709.3|26703.8|26696.8|26718.8|26711.8|26698.8|26691.8|196
1653462300000|2022-05-25 07:05:00|26701.3|26694.3|26716.3|26709.3|26728.8|26721.8|26698.8|26691.8|79
1653462600000|2022-05-25 07:10:00|26713.8|26706.8|26713.8|26706.8|26721.3|26714.3|26703.8|26696.8|61
1653462900000|2022-05-25 07:15:00|26711.3|26704.3|26733.8|26726.8|26756.3|26749.3|26711.3|26704.3|134
1653463200000|2022-05-25 07:20:00|26731.3|26724.3|26713.8|26706.8|26731.3|26724.3|26693.8|26686.8|68
1653463500000|2022-05-25 07:25:00|26711.3|26704.3|26698.8|26691.8|26721.3|26714.3|26691.3|26684.3|67
1653463800000|2022-05-25 07:30:00|26696.3|26689.3|26676.3|26669.3|26701.3|26694.3|26671.3|26664.3|154
1653464100000|2022-05-25 07:35:00|26671.3|26664.3|26651.3|26644.3|26681.3|26674.3|26646.3|26639.3|171
1653464400000|2022-05-25 07:40:00|26656.3|26649.3|26666.3|26659.3|26671.3|26664.3|26651.3|26644.3|88
1653464700000|2022-05-25 07:45:00|26663.8|26656.8|26676.3|26669.3|26676.3|26669.3|26646.3|26639.3|102
1653465000000|2022-05-25 07:50:00|26673.8|26666.8|26671.3|26664.3|26691.3|26684.3|26671.3|26664.3|87
1653465300000|2022-05-25 07:55:00|26668.8|26661.8|26651.3|26644.3|26671.3|26664.3|26646.3|26639.3|62
1653465600000|2022-05-25 08:00:00|26653.8|26646.8|26636.3|26629.3|26666.3|26659.3|26611.3|26604.3|133
1653465900000|2022-05-25 08:05:00|26638.8|26631.8|26581.3|26574.3|26643.8|26636.8|26581.3|26574.3|185
1653466200000|2022-05-25 08:10:00|26586.3|26579.3|26596.3|26589.3|26601.3|26594.3|26576.3|26569.3|260
1653466500000|2022-05-25 08:15:00|26591.3|26584.3|26591.3|26584.3|26596.3|26589.3|26566.3|26559.3|145
1653466800000|2022-05-25 08:20:00|26588.8|26581.8|26596.3|26589.3|26601.3|26594.3|26576.3|26569.3|68
1653467100000|2022-05-25 08:25:00|26593.8|26586.8|26603.8|26596.8|26606.3|26599.3|26591.3|26584.3|75
1653467400000|2022-05-25 08:30:00|26601.3|26594.3|26626.3|26619.3|26631.3|26624.3|26601.3|26594.3|96
1653467700000|2022-05-25 08:35:00|26631.3|26624.3|26626.3|26619.3|26638.8|26631.8|26621.3|26614.3|184
1653468000000|2022-05-25 08:40:00|26628.8|26621.8|26636.3|26629.3|26641.3|26634.3|26626.3|26619.3|62
1653468300000|2022-05-25 08:45:00|26633.8|26626.8|26626.3|26619.3|26636.3|26629.3|26621.3|26614.3|53
1653468600000|2022-05-25 08:50:00|26628.8|26621.8|26631.3|26624.3|26638.8|26631.8|26618.8|26611.8|73
1653468900000|2022-05-25 08:55:00|26633.8|26626.8|26598.8|26591.8|26636.3|26629.3|26596.3|26589.3|63
1653469200000|2022-05-25 09:00:00|26596.3|26589.3|26578.8|26571.8|26601.3|26594.3|26576.3|26569.3|74
1653469500000|2022-05-25 09:05:00|26581.3|26574.3|26581.3|26574.3|26596.3|26589.3|26571.3|26564.3|215
1653469800000|2022-05-25 09:10:00|26583.8|26576.8|26551.3|26544.3|26586.3|26579.3|26551.3|26544.3|185
1653470100000|2022-05-25 09:15:00|26548.8|26541.8|26578.8|26571.8|26583.8|26576.8|26546.3|26539.3|117
1653470400000|2022-05-25 09:20:00|26581.3|26574.3|26581.3|26574.3|26586.3|26579.3|26573.8|26566.8|105
1653470700000|2022-05-25 09:25:00|26578.8|26571.8|26586.3|26579.3|26596.3|26589.3|26566.3|26559.3|46
1653471000000|2022-05-25 09:30:00|26583.8|26576.8|26603.8|26596.8|26606.3|26599.3|26573.8|26566.8|30
1653471300000|2022-05-25 09:35:00|26601.3|26594.3|26601.3|26594.3|26608.8|26601.8|26596.3|26589.3|33
1653471600000|2022-05-25 09:40:00|26598.8|26591.8|26596.3|26589.3|26606.3|26599.3|26596.3|26589.3|19
1653471900000|2022-05-25 09:45:00|26593.8|26586.8|26621.3|26614.3|26621.3|26614.3|26593.8|26586.8|69
1653472200000|2022-05-25 09:50:00|26623.8|26616.8|26631.3|26624.3|26636.3|26629.3|26618.8|26611.8|37
1653472500000|2022-05-25 09:55:00|26628.8|26621.8|26621.3|26614.3|26631.3|26624.3|26621.3|26614.3|50
1653472800000|2022-05-25 10:00:00|26618.8|26611.8|26641.3|26634.3|26646.3|26639.3|26616.3|26609.3|79
1653473100000|2022-05-25 10:05:00|26638.8|26631.8|26643.8|26636.8|26646.3|26639.3|26633.8|26626.8|64
1653473400000|2022-05-25 10:10:00|26641.3|26634.3|26631.3|26624.3|26651.3|26644.3|26626.3|26619.3|51
1653473700000|2022-05-25 10:15:00|26628.8|26621.8|26628.8|26621.8|26631.3|26624.3|26618.8|26611.8|21
1653474000000|2022-05-25 10:20:00|26626.3|26619.3|26636.3|26629.3|26638.8|26631.8|26626.3|26619.3|13
1653474300000|2022-05-25 10:25:00|26638.8|26631.8|26636.3|26629.3|26646.3|26639.3|26636.3|26629.3|35
1653474600000|2022-05-25 10:30:00|26633.8|26626.8|26626.3|26619.3|26636.3|26629.3|26621.3|26614.3|26
1653474900000|2022-05-25 10:35:00|26623.8|26616.8|26631.3|26624.3|26631.3|26624.3|26621.3|26614.3|62
1653475200000|2022-05-25 10:40:00|26628.8|26621.8|26631.3|26624.3|26636.3|26629.3|26626.3|26619.3|28
1653475500000|2022-05-25 10:45:00|26626.3|26619.3|26593.8|26586.8|26628.8|26621.8|26591.3|26584.3|65
1653475800000|2022-05-25 10:50:00|26591.3|26584.3|26591.3|26584.3|26601.3|26594.3|26576.3|26569.3|55
1653476100000|2022-05-25 10:55:00|26588.8|26581.8|26581.3|26574.3|26591.3|26584.3|26581.3|26574.3|94
1653476400000|2022-05-25 11:00:00|26578.8|26571.8|26596.3|26589.3|26601.3|26594.3|26578.8|26571.8|83
1653476700000|2022-05-25 11:05:00|26593.8|26586.8|26601.3|26594.3|26608.8|26601.8|26593.8|26586.8|43
1653477000000|2022-05-25 11:10:00|26598.8|26591.8|26576.3|26569.3|26601.3|26594.3|26568.8|26561.8|177
1653477300000|2022-05-25 11:15:00|26581.3|26574.3|26571.3|26564.3|26586.3|26579.3|26561.3|26554.3|120
1653477600000|2022-05-25 11:20:00|26566.3|26559.3|26536.3|26529.3|26566.3|26559.3|26533.8|26526.8|202
1653477900000|2022-05-25 11:25:00|26526.3|26519.3|26536.3|26529.3|26541.3|26534.3|26503.8|26496.8|361
1653478200000|2022-05-25 11:30:00|26533.8|26526.8|26521.3|26514.3|26551.3|26544.3|26521.3|26514.3|132
1653478500000|2022-05-25 11:35:00|26526.3|26519.3|26523.8|26516.8|26526.3|26519.3|26506.3|26499.3|107
1653478800000|2022-05-25 11:40:00|26526.3|26519.3|26506.3|26499.3|26526.3|26519.3|26498.8|26491.8|116
1653479100000|2022-05-25 11:45:00|26508.8|26501.8|26516.3|26509.3|26521.3|26514.3|26496.3|26489.3|157
1653479400000|2022-05-25 11:50:00|26518.8|26511.8|26531.3|26524.3|26536.3|26529.3|26516.3|26509.3|98
1653479700000|2022-05-25 11:55:00|26528.8|26521.8|26531.3|26524.3|26546.3|26539.3|26526.3|26519.3|52
1653480000000|2022-05-25 12:00:00|26528.8|26521.8|26531.3|26524.3|26536.3|26529.3|26516.3|26509.3|40
1653480300000|2022-05-25 12:05:00|26533.8|26526.8|26516.3|26509.3|26533.8|26526.8|26511.3|26504.3|84
1653480600000|2022-05-25 12:10:00|26513.8|26506.8|26543.8|26536.8|26546.3|26539.3|26511.3|26504.3|89
1653480900000|2022-05-25 12:15:00|26546.3|26539.3|26536.3|26529.3|26551.3|26544.3|26531.3|26524.3|130
1653481200000|2022-05-25 12:20:00|26541.3|26534.3|26546.3|26539.3|26546.3|26539.3|26531.3|26524.3|88
1653481500000|2022-05-25 12:25:00|26543.8|26536.8|26528.8|26521.8|26546.3|26539.3|26526.3|26519.3|100
1653481800000|2022-05-25 12:30:00|26526.3|26519.3|26546.3|26539.3|26558.8|26551.8|26496.3|26489.3|213
1653482100000|2022-05-25 12:35:00|26551.3|26544.3|26541.3|26534.3|26556.3|26549.3|26531.3|26524.3|61
1653482400000|2022-05-25 12:40:00|26538.8|26531.8|26541.3|26534.3|26553.8|26546.8|26526.3|26519.3|70
1653482700000|2022-05-25 12:45:00|26543.8|26536.8|26556.3|26549.3|26558.8|26551.8|26541.3|26534.3|85
1653483000000|2022-05-25 12:50:00|26553.8|26546.8|26561.3|26554.3|26571.3|26564.3|26551.3|26544.3|62
1653483300000|2022-05-25 12:55:00|26558.8|26551.8|26561.3|26554.3|26568.8|26561.8|26546.3|26539.3|44
1653483600000|2022-05-25 13:00:00|26558.8|26551.8|26558.8|26551.8|26581.3|26574.3|26551.3|26544.3|121
1653483900000|2022-05-25 13:05:00|26561.3|26554.3|26586.3|26579.3|26591.3|26584.3|26556.3|26549.3|66
1653484200000|2022-05-25 13:10:00|26583.8|26576.8|26561.3|26554.3|26583.8|26576.8|26561.3|26554.3|41
1653484500000|2022-05-25 13:15:00|26566.3|26559.3|26561.3|26554.3|26566.3|26559.3|26556.3|26549.3|31
1653484800000|2022-05-25 13:20:00|26563.8|26556.8|26571.3|26564.3|26581.3|26574.3|26561.3|26554.3|35
1653485100000|2022-05-25 13:25:00|26573.8|26566.8|26566.3|26559.3|26576.3|26569.3|26556.3|26549.3|72
1653485400000|2022-05-25 13:30:00|26568.8|26561.8|26626.3|26619.3|26638.8|26631.8|26566.3|26559.3|591
1653485700000|2022-05-25 13:35:00|26628.8|26621.8|26643.8|26636.8|26668.8|26661.8|26618.8|26611.8|491
1653486000000|2022-05-25 13:40:00|26646.3|26639.3|26651.3|26644.3|26661.3|26654.3|26618.8|26611.8|314
1653486300000|2022-05-25 13:45:00|26656.3|26649.3|26611.3|26604.3|26676.3|26669.3|26606.3|26599.3|461
1653486600000|2022-05-25 13:50:00|26616.3|26609.3|26631.3|26624.3|26638.8|26631.8|26611.3|26604.3|156
1653486900000|2022-05-25 13:55:00|26633.8|26626.8|26641.3|26634.3|26661.3|26654.3|26626.3|26619.3|228
1653487200000|2022-05-25 14:00:00|26643.8|26636.8|26651.3|26644.3|26666.3|26659.3|26626.3|26619.3|218
1653487500000|2022-05-25 14:05:00|26648.8|26641.8|26636.3|26629.3|26651.3|26644.3|26611.3|26604.3|159
1653487800000|2022-05-25 14:10:00|26631.3|26624.3|26661.3|26654.3|26668.8|26661.8|26621.3|26614.3|135
1653488100000|2022-05-25 14:15:00|26663.8|26656.8|26676.3|26669.3|26686.3|26679.3|26651.3|26644.3|369
1653488400000|2022-05-25 14:20:00|26673.8|26666.8|26696.3|26689.3|26706.3|26699.3|26666.3|26659.3|261
1653488700000|2022-05-25 14:25:00|26698.8|26691.8|26726.3|26719.3|26726.3|26719.3|26693.8|26686.8|255
1653489000000|2022-05-25 14:30:00|26731.3|26724.3|26753.8|26746.8|26758.8|26751.8|26706.3|26699.3|499
1653489300000|2022-05-25 14:35:00|26756.3|26749.3|26756.3|26749.3|26768.8|26761.8|26741.3|26734.3|517
1653489600000|2022-05-25 14:40:00|26761.3|26754.3|26731.3|26724.3|26766.3|26759.3|26721.3|26714.3|371
1653489900000|2022-05-25 14:45:00|26728.8|26721.8|26711.3|26704.3|26736.3|26729.3|26701.3|26694.3|148
1653490200000|2022-05-25 14:50:00|26713.8|26706.8|26706.3|26699.3|26723.8|26716.8|26706.3|26699.3|100
1653490500000|2022-05-25 14:55:00|26711.3|26704.3|26731.3|26724.3|26741.3|26734.3|26706.3|26699.3|112
1653490800000|2022-05-25 15:00:00|26733.8|26726.8|26706.3|26699.3|26736.3|26729.3|26701.3|26694.3|177
1653491100000|2022-05-25 15:05:00|26708.8|26701.8|26731.3|26724.3|26741.3|26734.3|26706.3|26699.3|187
1653491400000|2022-05-25 15:10:00|26728.8|26721.8|26741.3|26734.3|26746.3|26739.3|26726.3|26719.3|128
1653491700000|2022-05-25 15:15:00|26743.8|26736.8|26751.3|26744.3|26756.3|26749.3|26731.3|26724.3|217
1653492000000|2022-05-25 15:20:00|26748.8|26741.8|26746.3|26739.3|26751.3|26744.3|26726.3|26719.3|148
1653492300000|2022-05-25 15:25:00|26751.3|26744.3|26741.3|26734.3|26756.3|26749.3|26736.3|26729.3|178
1653492600000|2022-05-25 15:30:00|26738.8|26731.8|26701.3|26694.3|26738.8|26731.8|26696.3|26689.3|252
1653492900000|2022-05-25 15:35:00|26698.8|26691.8|26686.3|26679.3|26706.3|26699.3|26671.3|26664.3|228
1653493200000|2022-05-25 15:40:00|26688.8|26681.8|26716.3|26709.3|26723.8|26716.8|26681.3|26674.3|159
1653493500000|2022-05-25 15:45:00|26713.8|26706.8|26723.8|26716.8|26731.3|26724.3|26711.3|26704.3|69
1653493800000|2022-05-25 15:50:00|26721.3|26714.3|26726.3|26719.3|26731.3|26724.3|26713.8|26706.8|79
1653494100000|2022-05-25 15:55:00|26723.8|26716.8|26731.3|26724.3|26751.3|26744.3|26721.3|26714.3|125
1653494400000|2022-05-25 16:00:00|26733.8|26726.8|26746.3|26739.3|26756.3|26749.3|26728.8|26721.8|74
1653494700000|2022-05-25 16:05:00|26743.8|26736.8|26721.3|26714.3|26751.3|26744.3|26716.3|26709.3|143
1653495000000|2022-05-25 16:10:00|26718.8|26711.8|26736.3|26729.3|26741.3|26734.3|26711.3|26704.3|106
1653495300000|2022-05-25 16:15:00|26741.3|26734.3|26726.3|26719.3|26741.3|26734.3|26716.3|26709.3|48
1653495600000|2022-05-25 16:20:00|26723.8|26716.8|26698.8|26691.8|26723.8|26716.8|26686.3|26679.3|149
1653495900000|2022-05-25 16:25:00|26696.3|26689.3|26688.8|26681.8|26698.8|26691.8|26663.8|26656.8|113
1653496200000|2022-05-25 16:30:00|26691.3|26684.3|26691.3|26684.3|26711.3|26704.3|26686.3|26679.3|79
1653496500000|2022-05-25 16:35:00|26693.8|26686.8|26686.3|26679.3|26696.3|26689.3|26666.3|26659.3|67
1653496800000|2022-05-25 16:40:00|26688.8|26681.8|26711.3|26704.3|26711.3|26704.3|26686.3|26679.3|71
1653497100000|2022-05-25 16:45:00|26708.8|26701.8|26726.3|26719.3|26726.3|26719.3|26706.3|26699.3|54
1653497400000|2022-05-25 16:50:00|26723.8|26716.8|26716.3|26709.3|26723.8|26716.8|26706.3|26699.3|30
1653497700000|2022-05-25 16:55:00|26713.8|26706.8|26731.3|26724.3|26736.3|26729.3|26696.3|26689.3|51
1653498000000|2022-05-25 17:00:00|26728.8|26721.8|26711.3|26704.3|26731.3|26724.3|26706.3|26699.3|45
1653498300000|2022-05-25 17:05:00|26713.8|26706.8|26711.3|26704.3|26721.3|26714.3|26701.3|26694.3|33
1653498600000|2022-05-25 17:10:00|26706.3|26699.3|26703.8|26696.8|26708.8|26701.8|26676.3|26669.3|49
1653498900000|2022-05-25 17:15:00|26701.3|26694.3|26711.3|26704.3|26721.3|26714.3|26701.3|26694.3|35
1653499200000|2022-05-25 17:20:00|26708.8|26701.8|26703.8|26696.8|26718.8|26711.8|26693.8|26686.8|32
1653499500000|2022-05-25 17:25:00|26706.3|26699.3|26721.3|26714.3|26726.3|26719.3|26691.3|26684.3|92
1653499800000|2022-05-25 17:30:00|26718.8|26711.8|26731.3|26724.3|26731.3|26724.3|26713.8|26706.8|43
1653500100000|2022-05-25 17:35:00|26728.8|26721.8|26736.3|26729.3|26756.3|26749.3|26726.3|26719.3|63
1653500400000|2022-05-25 17:40:00|26738.8|26731.8|26736.3|26729.3|26741.3|26734.3|26721.3|26714.3|30
1653500700000|2022-05-25 17:45:00|26738.8|26731.8|26751.3|26744.3|26751.3|26744.3|26731.3|26724.3|47
1653501000000|2022-05-25 17:50:00|26748.8|26741.8|26721.3|26714.3|26751.3|26744.3|26716.3|26709.3|113
1653501300000|2022-05-25 17:55:00|26723.8|26716.8|26731.3|26724.3|26741.3|26734.3|26716.3|26709.3|50
1653501600000|2022-05-25 18:00:00|26733.8|26726.8|26761.3|26754.3|26806.3|26799.3|26723.8|26716.8|561
1653501900000|2022-05-25 18:05:00|26763.8|26756.8|26706.3|26699.3|26781.3|26774.3|26646.3|26639.3|498
1653502200000|2022-05-25 18:10:00|26711.3|26704.3|26736.3|26729.3|26763.8|26756.8|26698.8|26691.8|370
1653502500000|2022-05-25 18:15:00|26738.8|26731.8|26746.3|26739.3|26791.3|26784.3|26728.8|26721.8|277
1653502800000|2022-05-25 18:20:00|26741.3|26734.3|26763.8|26756.8|26781.3|26774.3|26731.3|26724.3|163
1653503100000|2022-05-25 18:25:00|26766.3|26759.3|26811.3|26804.3|26811.3|26804.3|26758.8|26751.8|288
1653503400000|2022-05-25 18:30:00|26813.8|26806.8|26821.3|26814.3|26831.3|26824.3|26793.8|26786.8|182
1653503700000|2022-05-25 18:35:00|26818.8|26811.8|26796.3|26789.3|26831.3|26824.3|26793.8|26786.8|187
1653504000000|2022-05-25 18:40:00|26798.8|26791.8|26806.3|26799.3|26831.3|26824.3|26791.3|26784.3|146
1653504300000|2022-05-25 18:45:00|26808.8|26801.8|26796.3|26789.3|26816.3|26809.3|26788.8|26781.8|130
1653504600000|2022-05-25 18:50:00|26793.8|26786.8|26831.3|26824.3|26836.3|26829.3|26788.8|26781.8|161
1653504900000|2022-05-25 18:55:00|26833.8|26826.8|26823.8|26816.8|26841.3|26834.3|26813.8|26806.8|183
1653505200000|2022-05-25 19:00:00|26826.3|26819.3|26863.8|26856.8|26876.3|26869.3|26816.3|26809.3|213
1653505500000|2022-05-25 19:05:00|26861.3|26854.3|26871.3|26864.3|26881.3|26874.3|26846.3|26839.3|124
1653505800000|2022-05-25 19:10:00|26873.8|26866.8|26878.8|26871.8|26883.8|26876.8|26868.8|26861.8|97
1653506100000|2022-05-25 19:15:00|26881.3|26874.3|26851.3|26844.3|26881.3|26874.3|26846.3|26839.3|170
1653506400000|2022-05-25 19:20:00|26853.8|26846.8|26851.3|26844.3|26863.8|26856.8|26836.3|26829.3|113
1653506700000|2022-05-25 19:25:00|26848.8|26841.8|26841.3|26834.3|26858.8|26851.8|26836.3|26829.3|67
1653507000000|2022-05-25 19:30:00|26846.3|26839.3|26831.3|26824.3|26861.3|26854.3|26826.3|26819.3|110
1653507300000|2022-05-25 19:35:00|26828.8|26821.8|26806.3|26799.3|26831.3|26824.3|26798.8|26791.8|155
1653507600000|2022-05-25 19:40:00|26803.8|26796.8|26821.3|26814.3|26826.3|26819.3|26793.8|26786.8|231
1653507900000|2022-05-25 19:45:00|26816.3|26809.3|26806.3|26799.3|26816.3|26809.3|26793.8|26786.8|224
1653508200000|2022-05-25 19:50:00|26798.8|26791.8|26796.3|26789.3|26806.3|26799.3|26758.8|26751.8|623
1653508500000|2022-05-25 19:55:00|26798.8|26791.8|26801.3|26794.3|26811.3|26804.3|26781.3|26774.3|301
1653508800000|2022-05-25 20:00:00|26796.3|26789.3|26808.8|26801.8|26808.8|26801.8|26791.3|26784.3|94
1653509100000|2022-05-25 20:05:00|26806.3|26799.3|26783.8|26776.8|26816.3|26809.3|26778.8|26771.8|63
1653509400000|2022-05-25 20:10:00|26786.3|26779.3|26791.3|26784.3|26793.8|26786.8|26778.8|26771.8|15
1653509700000|2022-05-25 20:15:00|26788.8|26781.8|26793.8|26786.8|26796.3|26789.3|26786.3|26779.3|25
1653510000000|2022-05-25 20:20:00|26788.8|26781.8|26738.8|26731.8|26788.8|26781.8|26738.8|26731.8|142
1653510300000|2022-05-25 20:25:00|26741.3|26734.3|26753.8|26746.8|26753.8|26746.8|26728.8|26721.8|43
1653510600000|2022-05-25 20:30:00|26751.3|26744.3|26773.8|26766.8|26773.8|26766.8|26748.8|26741.8|22
1653510900000|2022-05-25 20:35:00|26771.3|26764.3|26776.3|26769.3|26776.3|26769.3|26768.8|26761.8|9
1653511200000|2022-05-25 20:40:00|26773.8|26766.8|26758.8|26751.8|26778.8|26771.8|26758.8|26751.8|23
1653511500000|2022-05-25 20:45:00|26756.3|26749.3|26748.8|26741.8|26758.8|26751.8|26746.3|26739.3|42
1653511800000|2022-05-25 20:50:00|26751.3|26744.3|26763.8|26756.8|26763.8|26756.8|26748.8|26741.8|18
1653512100000|2022-05-25 20:55:00|26761.3|26754.3|26750.3|26735.3|26771.3|26764.3|26750.3|26735.3|25
1653512400000|2022-05-25 21:00:00|26752.8|26737.8|26780.3|26765.3|26780.3|26765.3|26742.8|26727.8|1
1653512700000|2022-05-25 21:05:00|26782.8|26767.8|26765.3|26750.3|26785.3|26770.3|26765.3|26750.3|2
1653513000000|2022-05-25 21:10:00|26762.8|26747.8|26765.3|26750.3|26767.8|26752.8|26762.8|26747.8|0
1653513300000|2022-05-25 21:15:00|26774.5|26744.5|26774.1|26744.1|26775.4|26745.4|26773.3|26743.3|10261
1653513600000|2022-05-25 21:20:00|26773.7|26743.7|26772.5|26742.5|26773.8|26743.8|26771.6|26741.6|0
1653513900000|2022-05-25 21:25:00|26772.4|26742.4|26775.5|26745.5|26775.5|26745.5|26772.3|26742.3|0
1653514200000|2022-05-25 21:30:00|26775.2|26745.2|26776.6|26746.6|26777.1|26747.1|26775.2|26745.2|0
1653514500000|2022-05-25 21:35:00|26775.8|26745.8|26777.7|26747.7|26777.7|26747.7|26775.4|26745.4|0
1653514800000|2022-05-25 21:40:00|26777.8|26747.8|26794.7|26764.7|26794.8|26764.8|26777.5|26747.5|0
1653515100000|2022-05-25 21:45:00|26794.8|26764.8|26793.6|26763.6|26795.8|26765.8|26792.6|26762.6|0
1653515400000|2022-05-25 21:50:00|26794.4|26764.4|26798.1|26768.1|26798.1|26768.1|26793.9|26763.9|0
1653515700000|2022-05-25 21:55:00|26797.9|26767.9|26796.5|26766.5|26797.9|26767.9|26792.4|26762.4|0
1653516000000|2022-05-25 22:00:00|26803.4|26773.4|26792.8|26777.8|26821.3|26791.3|26767.8|26752.8|27
1653516300000|2022-05-25 22:05:00|26790.3|26775.3|26792.8|26777.8|26797.8|26782.8|26790.3|26775.3|3
1653516600000|2022-05-25 22:10:00|26795.3|26780.3|26812.8|26797.8|26815.3|26800.3|26795.3|26780.3|11
1653516900000|2022-05-25 22:15:00|26815.3|26800.3|26840.3|26825.3|26840.3|26825.3|26810.3|26795.3|197
1653517200000|2022-05-25 22:20:00|26842.8|26827.8|26845.3|26830.3|26845.3|26830.3|26842.8|26827.8|38
1653517500000|2022-05-25 22:25:00|26840.3|26825.3|26820.3|26805.3|26840.3|26825.3|26817.8|26802.8|32
1653517800000|2022-05-25 22:30:00|26817.8|26802.8|26807.8|26792.8|26817.8|26802.8|26807.8|26792.8|4
1653518100000|2022-05-25 22:35:00|26810.3|26795.3|26810.3|26795.3|26812.8|26797.8|26807.8|26792.8|1
1653518400000|2022-05-25 22:40:00|26812.8|26797.8|26812.8|26797.8|26812.8|26797.8|26812.8|26797.8|2
1653518700000|2022-05-25 22:45:00|26810.3|26795.3|26802.8|26787.8|26810.3|26795.3|26802.8|26787.8|1
1653519300000|2022-05-25 22:55:00|26805.3|26790.3|26822.8|26807.8|26825.3|26810.3|26805.3|26790.3|33
1653519600000|2022-05-25 23:00:00|26825.3|26810.3|26815.3|26800.3|26827.8|26812.8|26805.3|26790.3|45
1653519900000|2022-05-25 23:05:00|26812.8|26797.8|26812.8|26797.8|26815.3|26800.3|26810.3|26795.3|4
1653520200000|2022-05-25 23:10:00|26815.3|26800.3|26820.3|26805.3|26820.3|26805.3|26815.3|26800.3|6
1653520500000|2022-05-25 23:15:00|26822.8|26807.8|26817.8|26802.8|26822.8|26807.8|26815.3|26800.3|5
1653520800000|2022-05-25 23:20:00|26815.3|26800.3|26817.8|26802.8|26817.8|26802.8|26810.3|26795.3|4
1653521100000|2022-05-25 23:25:00|26815.3|26800.3|26815.3|26800.3|26817.8|26802.8|26807.8|26792.8|20
1653521400000|2022-05-25 23:30:00|26817.8|26802.8|26798.8|26791.8|26831.3|26824.3|26796.3|26789.3|17948
1653521700000|2022-05-25 23:35:00|26801.3|26794.3|26786.3|26779.3|26801.3|26794.3|26781.3|26774.3|88
1653522000000|2022-05-25 23:40:00|26781.3|26774.3|26783.8|26776.8|26796.3|26789.3|26776.3|26769.3|167
1653522300000|2022-05-25 23:45:00|26786.3|26779.3|26741.3|26734.3|26791.3|26784.3|26741.3|26734.3|277
1653522600000|2022-05-25 23:50:00|26738.8|26731.8|26721.3|26714.3|26751.3|26744.3|26711.3|26704.3|251
1653522900000|2022-05-25 23:55:00|26716.3|26709.3|26688.8|26681.8|26721.3|26714.3|26681.3|26674.3|342
1653523200000|2022-05-26 00:00:00|26686.3|26679.3|26806.3|26799.3|26821.3|26814.3|26676.3|26669.3|1448
1653523500000|2022-05-26 00:05:00|26801.3|26794.3|26868.8|26861.8|26871.3|26864.3|26796.3|26789.3|900
1653523800000|2022-05-26 00:10:00|26866.3|26859.3|26878.8|26871.8|26911.3|26904.3|26841.3|26834.3|1037
1653524100000|2022-05-26 00:15:00|26881.3|26874.3|26826.3|26819.3|26886.3|26879.3|26816.3|26809.3|780
1653524400000|2022-05-26 00:20:00|26828.8|26821.8|26821.3|26814.3|26846.3|26839.3|26816.3|26809.3|468
1653524700000|2022-05-26 00:25:00|26818.8|26811.8|26848.8|26841.8|26856.3|26849.3|26816.3|26809.3|360
1653525000000|2022-05-26 00:30:00|26846.3|26839.3|26901.3|26894.3|26901.3|26894.3|26846.3|26839.3|795
1653525300000|2022-05-26 00:35:00|26898.8|26891.8|26861.3|26854.3|26901.3|26894.3|26846.3|26839.3|709
1653525600000|2022-05-26 00:40:00|26866.3|26859.3|26871.3|26864.3|26873.8|26866.8|26841.3|26834.3|539
1653525900000|2022-05-26 00:45:00|26873.8|26866.8|26868.8|26861.8|26881.3|26874.3|26861.3|26854.3|442
1653526200000|2022-05-26 00:50:00|26871.3|26864.3|26846.3|26839.3|26871.3|26864.3|26836.3|26829.3|390
1653526500000|2022-05-26 00:55:00|26841.3|26834.3|26851.3|26844.3|26856.3|26849.3|26821.3|26814.3|277
1653526800000|2022-05-26 01:00:00|26848.8|26841.8|26851.3|26844.3|26871.3|26864.3|26841.3|26834.3|421
1653527100000|2022-05-26 01:05:00|26846.3|26839.3|26848.8|26841.8|26856.3|26849.3|26826.3|26819.3|178
1653527400000|2022-05-26 01:10:00|26851.3|26844.3|26831.3|26824.3|26851.3|26844.3|26831.3|26824.3|134
1653527700000|2022-05-26 01:15:00|26836.3|26829.3|26836.3|26829.3|26856.3|26849.3|26831.3|26824.3|159
1653528000000|2022-05-26 01:20:00|26833.8|26826.8|26806.3|26799.3|26836.3|26829.3|26791.3|26784.3|346
1653528300000|2022-05-26 01:25:00|26811.3|26804.3|26778.8|26771.8|26811.3|26804.3|26776.3|26769.3|305
1653528600000|2022-05-26 01:30:00|26781.3|26774.3|26776.3|26769.3|26781.3|26774.3|26751.3|26744.3|418
1653528900000|2022-05-26 01:35:00|26768.8|26761.8|26711.3|26704.3|26771.3|26764.3|26701.3|26694.3|727
1653529200000|2022-05-26 01:40:00|26708.8|26701.8|26701.3|26694.3|26731.3|26724.3|26696.3|26689.3|600
1653529500000|2022-05-26 01:45:00|26703.8|26696.8|26681.3|26674.3|26723.8|26716.8|26656.3|26649.3|949
1653529800000|2022-05-26 01:50:00|26676.3|26669.3|26693.8|26686.8|26701.3|26694.3|26666.3|26659.3|342
1653530100000|2022-05-26 01:55:00|26691.3|26684.3|26651.3|26644.3|26693.8|26686.8|26641.3|26634.3|496
1653530400000|2022-05-26 02:00:00|26653.8|26646.8|26651.3|26644.3|26661.3|26654.3|26633.8|26626.8|473
1653530700000|2022-05-26 02:05:00|26648.8|26641.8|26661.3|26654.3|26661.3|26654.3|26641.3|26634.3|296
1653531000000|2022-05-26 02:10:00|26663.8|26656.8|26626.3|26619.3|26666.3|26659.3|26616.3|26609.3|350
1653531300000|2022-05-26 02:15:00|26621.3|26614.3|26666.2|26659.2|26666.2|26659.2|26621.3|26614.3|279
1653531600000|2022-05-26 02:20:00|26668.7|26661.7|26676.2|26669.2|26676.2|26669.2|26661.2|26654.2|177
1653531900000|2022-05-26 02:25:00|26678.7|26671.7|26696.2|26689.2|26701.2|26694.2|26676.2|26669.2|240
1653532200000|2022-05-26 02:30:00|26698.7|26691.7|26716.2|26709.2|26721.2|26714.2|26696.2|26689.2|181
1653532500000|2022-05-26 02:35:00|26718.7|26711.7|26701.2|26694.2|26721.2|26714.2|26696.2|26689.2|114
1653532800000|2022-05-26 02:40:00|26698.7|26691.7|26691.2|26684.2|26713.7|26706.7|26686.2|26679.2|99
1653533100000|2022-05-26 02:45:00|26693.7|26686.7|26686.2|26679.2|26696.2|26689.2|26683.7|26676.7|89
1653533400000|2022-05-26 02:50:00|26691.2|26684.2|26696.2|26689.2|26701.2|26694.2|26686.2|26679.2|46
1653533700000|2022-05-26 02:55:00|26693.7|26686.7|26691.2|26684.2|26701.2|26694.2|26686.2|26679.2|68
1653534000000|2022-05-26 03:00:00|26693.7|26686.7|26688.7|26681.7|26696.2|26689.2|26688.7|26681.7|214
1653534300000|2022-05-26 03:05:00|26691.2|26684.2|26663.7|26656.7|26696.2|26689.2|26656.2|26649.2|232
1653534600000|2022-05-26 03:10:00|26666.2|26659.2|26668.7|26661.7|26676.2|26669.2|26658.7|26651.7|250
1653534900000|2022-05-26 03:15:00|26671.2|26664.2|26656.2|26649.2|26671.2|26664.2|26646.2|26639.2|153
1653535200000|2022-05-26 03:20:00|26651.2|26644.2|26691.2|26684.2|26691.2|26684.2|26651.2|26644.2|73
1653535500000|2022-05-26 03:25:00|26686.2|26679.2|26696.2|26689.2|26701.2|26694.2|26681.2|26674.2|151
1653535800000|2022-05-26 03:30:00|26693.7|26686.7|26716.2|26709.2|26721.2|26714.2|26676.2|26669.2|439
1653536100000|2022-05-26 03:35:00|26713.7|26706.7|26701.2|26694.2|26726.2|26719.2|26696.2|26689.2|205
1653536400000|2022-05-26 03:40:00|26706.2|26699.2|26716.2|26709.2|26721.2|26714.2|26698.7|26691.7|188
1653536700000|2022-05-26 03:45:00|26713.7|26706.7|26726.2|26719.2|26726.2|26719.2|26711.2|26704.2|113
1653537000000|2022-05-26 03:50:00|26723.7|26716.7|26711.2|26704.2|26723.7|26716.7|26706.2|26699.2|117
1653537300000|2022-05-26 03:55:00|26708.7|26701.7|26726.2|26719.2|26736.2|26729.2|26706.2|26699.2|228
1653537600000|2022-05-26 04:00:00|26728.7|26721.7|26726.2|26719.2|26736.2|26729.2|26721.2|26714.2|161
1653537900000|2022-05-26 04:05:00|26721.2|26714.2|26721.2|26714.2|26731.2|26724.2|26716.2|26709.2|130
1653538200000|2022-05-26 04:10:00|26718.7|26711.7|26701.2|26694.2|26721.2|26714.2|26701.2|26694.2|108
1653538500000|2022-05-26 04:15:00|26706.2|26699.2|26701.2|26694.2|26708.7|26701.7|26696.2|26689.2|94
1653538800000|2022-05-26 04:20:00|26703.7|26696.7|26686.2|26679.2|26711.2|26704.2|26681.2|26674.2|119
1653539100000|2022-05-26 04:25:00|26681.2|26674.2|26681.2|26674.2|26691.2|26684.2|26676.2|26669.2|120
1653539400000|2022-05-26 04:30:00|26678.7|26671.7|26676.2|26669.2|26686.2|26679.2|26671.2|26664.2|138
1653539700000|2022-05-26 04:35:00|26678.7|26671.7|26681.2|26674.2|26686.2|26679.2|26676.2|26669.2|85
1653540000000|2022-05-26 04:40:00|26676.2|26669.2|26666.2|26659.2|26681.2|26674.2|26661.2|26654.2|125
1653540300000|2022-05-26 04:45:00|26671.2|26664.2|26666.2|26659.2|26673.7|26666.7|26666.2|26659.2|87
1653540600000|2022-05-26 04:50:00|26661.2|26654.2|26636.2|26629.2|26666.2|26659.2|26636.2|26629.2|250
1653540900000|2022-05-26 04:55:00|26631.2|26624.2|26638.7|26631.7|26641.2|26634.2|26626.2|26619.2|215
1653541200000|2022-05-26 05:00:00|26636.2|26629.2|26646.2|26639.2|26651.2|26644.2|26621.2|26614.2|361
1653541500000|2022-05-26 05:05:00|26643.7|26636.7|26656.2|26649.2|26656.2|26649.2|26636.2|26629.2|258
1653541800000|2022-05-26 05:10:00|26661.2|26654.2|26651.2|26644.2|26666.2|26659.2|26651.2|26644.2|210
1653542100000|2022-05-26 05:15:00|26646.2|26639.2|26656.2|26649.2|26658.7|26651.7|26641.2|26634.2|201
1653542400000|2022-05-26 05:20:00|26661.2|26654.2|26641.2|26634.2|26661.2|26654.2|26641.2|26634.2|178
1653542700000|2022-05-26 05:25:00|26643.7|26636.7|26641.2|26634.2|26646.2|26639.2|26636.2|26629.2|156
1653543000000|2022-05-26 05:30:00|26643.7|26636.7|26651.2|26644.2|26656.2|26649.2|26641.2|26634.2|117
1653543300000|2022-05-26 05:35:00|26656.2|26649.2|26631.2|26624.2|26656.2|26649.2|26631.2|26624.2|198
1653543600000|2022-05-26 05:40:00|26628.7|26621.7|26636.2|26629.2|26646.2|26639.2|26626.2|26619.2|230
1653543900000|2022-05-26 05:45:00|26633.7|26626.7|26636.2|26629.2|26641.2|26634.2|26631.2|26624.2|208
1653544200000|2022-05-26 05:50:00|26638.7|26631.7|26611.2|26604.2|26638.7|26631.7|26611.2|26604.2|584
1653544500000|2022-05-26 05:55:00|26616.2|26609.2|26616.2|26609.2|26626.2|26619.2|26601.2|26594.2|1073
1653544800000|2022-05-26 06:00:00|26611.2|26604.2|26611.2|26604.2|26636.2|26629.2|26608.7|26601.7|1663
1653545100000|2022-05-26 06:05:00|26616.2|26609.2|26611.2|26604.2|26621.2|26614.2|26601.2|26594.2|432
1653545400000|2022-05-26 06:10:00|26613.7|26606.7|26611.2|26604.2|26626.2|26619.2|26611.2|26604.2|354
1653545700000|2022-05-26 06:15:00|26616.2|26609.2|26636.2|26629.2|26636.2|26629.2|26616.2|26609.2|163
1653546000000|2022-05-26 06:20:00|26638.7|26631.7|26643.7|26636.7|26643.7|26636.7|26631.2|26624.2|175
1653546300000|2022-05-26 06:25:00|26641.2|26634.2|26638.7|26631.7|26641.2|26634.2|26631.2|26624.2|39
1653546600000|2022-05-26 06:30:00|26636.2|26629.2|26621.2|26614.2|26636.2|26629.2|26621.2|26614.2|60
1653546900000|2022-05-26 06:35:00|26626.2|26619.2|26633.7|26626.7|26638.7|26631.7|26626.2|26619.2|18
1653547200000|2022-05-26 06:40:00|26631.2|26624.2|26636.2|26629.2|26638.7|26631.7|26631.2|26624.2|11
1653547500000|2022-05-26 06:45:00|26638.7|26631.7|26638.7|26631.7|26648.7|26641.7|26638.7|26631.7|4
1653547800000|2022-05-26 06:50:00|26641.2|26634.2|26643.7|26636.7|26643.7|26636.7|26638.7|26631.7|1
1653548100000|2022-05-26 06:55:00|26646.2|26639.2|26643.7|26636.7|26653.7|26646.7|26641.2|26634.2|58
1653548400000|2022-05-26 07:00:00|26641.2|26634.2|26616.2|26609.2|26651.2|26644.2|26616.2|26609.2|567
1653548700000|2022-05-26 07:05:00|26611.2|26604.2|26628.7|26621.7|26631.2|26624.2|26601.2|26594.2|177
1653549000000|2022-05-26 07:10:00|26631.2|26624.2|26623.7|26616.7|26636.2|26629.2|26621.2|26614.2|65
1653549300000|2022-05-26 07:15:00|26626.2|26619.2|26648.7|26641.7|26651.2|26644.2|26626.2|26619.2|64
1653549600000|2022-05-26 07:20:00|26651.2|26644.2|26658.7|26651.7|26661.2|26654.2|26641.2|26634.2|131
1653549900000|2022-05-26 07:25:00|26661.2|26654.2|26651.2|26644.2|26666.2|26659.2|26646.2|26639.2|81
1653550200000|2022-05-26 07:30:00|26653.7|26646.7|26666.2|26659.2|26668.7|26661.7|26651.2|26644.2|85
1653550500000|2022-05-26 07:35:00|26663.7|26656.7|26676.2|26669.2|26683.7|26676.7|26661.2|26654.2|118
1653550800000|2022-05-26 07:40:00|26681.2|26674.2|26681.2|26674.2|26693.7|26686.7|26671.2|26664.2|117
1653551100000|2022-05-26 07:45:00|26686.2|26679.2|26676.2|26669.2|26693.7|26686.7|26671.2|26664.2|141
1653551400000|2022-05-26 07:50:00|26671.2|26664.2|26676.2|26669.2|26686.2|26679.2|26671.2|26664.2|77
1653551700000|2022-05-26 07:55:00|26681.2|26674.2|26696.2|26689.2|26698.7|26691.7|26681.2|26674.2|123
1653552000000|2022-05-26 08:00:00|26693.7|26686.7|26676.2|26669.2|26696.2|26689.2|26671.2|26664.2|60
1653552300000|2022-05-26 08:05:00|26681.2|26674.2|26681.2|26674.2|26691.2|26684.2|26671.2|26664.2|40
1653552600000|2022-05-26 08:10:00|26678.7|26671.7|26661.2|26654.2|26681.2|26674.2|26661.2|26654.2|60
1653552900000|2022-05-26 08:15:00|26658.7|26651.7|26651.2|26644.2|26666.2|26659.2|26651.2|26644.2|71
1653553200000|2022-05-26 08:20:00|26656.2|26649.2|26651.2|26644.2|26666.2|26659.2|26651.2|26644.2|58
1653553500000|2022-05-26 08:25:00|26656.2|26649.2|26646.2|26639.2|26656.2|26649.2|26641.2|26634.2|54
1653553800000|2022-05-26 08:30:00|26648.7|26641.7|26636.2|26629.2|26651.2|26644.2|26631.2|26624.2|102
1653554100000|2022-05-26 08:35:00|26631.2|26624.2|26631.2|26624.2|26636.2|26629.2|26621.2|26614.2|197
1653554400000|2022-05-26 08:40:00|26636.2|26629.2|26631.2|26624.2|26636.2|26629.2|26621.2|26614.2|35
1653554700000|2022-05-26 08:45:00|26628.7|26621.7|26621.2|26614.2|26631.2|26624.2|26611.2|26604.2|78
1653555000000|2022-05-26 08:50:00|26623.7|26616.7|26631.2|26624.2|26636.2|26629.2|26621.2|26614.2|70
1653555300000|2022-05-26 08:55:00|26636.2|26629.2|26641.2|26634.2|26646.2|26639.2|26631.2|26624.2|63
1653555600000|2022-05-26 09:00:00|26638.7|26631.7|26601.2|26594.2|26641.2|26634.2|26601.2|26594.2|91
1653555900000|2022-05-26 09:05:00|26603.7|26596.7|26611.2|26604.2|26616.2|26609.2|26596.2|26589.2|119
1653556200000|2022-05-26 09:10:00|26606.2|26599.2|26611.2|26604.2|26611.2|26604.2|26596.2|26589.2|73
1653556500000|2022-05-26 09:15:00|26613.7|26606.7|26616.2|26609.2|26623.7|26616.7|26611.2|26604.2|44
1653556800000|2022-05-26 09:20:00|26618.7|26611.7|26631.2|26624.2|26631.2|26624.2|26616.2|26609.2|84
1653557100000|2022-05-26 09:25:00|26633.7|26626.7|26631.2|26624.2|26641.2|26634.2|26631.2|26624.2|57
1653557400000|2022-05-26 09:30:00|26633.7|26626.7|26636.2|26629.2|26638.7|26631.7|26628.7|26621.7|27
1653557700000|2022-05-26 09:35:00|26633.7|26626.7|26631.2|26624.2|26641.2|26634.2|26628.7|26621.7|23
1653558000000|2022-05-26 09:40:00|26633.7|26626.7|26653.7|26646.7|26656.2|26649.2|26631.2|26624.2|52
1653558300000|2022-05-26 09:45:00|26656.2|26649.2|26663.7|26656.7|26666.2|26659.2|26651.2|26644.2|73
1653558600000|2022-05-26 09:50:00|26666.2|26659.2|26666.2|26659.2|26666.2|26659.2|26656.2|26649.2|39
1653558900000|2022-05-26 09:55:00|26663.7|26656.7|26668.7|26661.7|26676.2|26669.2|26661.2|26654.2|88
1653559200000|2022-05-26 10:00:00|26666.2|26659.2|26666.2|26659.2|26676.2|26669.2|26666.2|26659.2|51
1653559500000|2022-05-26 10:05:00|26668.7|26661.7|26681.2|26674.2|26681.2|26674.2|26661.2|26654.2|28
1653559800000|2022-05-26 10:10:00|26686.2|26679.2|26661.2|26654.2|26686.2|26679.2|26658.7|26651.7|94
1653560100000|2022-05-26 10:15:00|26658.7|26651.7|26656.2|26649.2|26658.7|26651.7|26651.2|26644.2|53
1653560400000|2022-05-26 10:20:00|26653.7|26646.7|26646.2|26639.2|26661.2|26654.2|26646.2|26639.2|29
1653560700000|2022-05-26 10:25:00|26648.7|26641.7|26636.2|26629.2|26653.7|26646.7|26636.2|26629.2|73
1653561000000|2022-05-26 10:30:00|26638.7|26631.7|26626.2|26619.2|26638.7|26631.7|26626.2|26619.2|26
1653561300000|2022-05-26 10:35:00|26631.2|26624.2|26626.2|26619.2|26631.2|26624.2|26616.2|26609.2|37
1653561600000|2022-05-26 10:40:00|26623.7|26616.7|26621.2|26614.2|26626.2|26619.2|26611.2|26604.2|47
1653561900000|2022-05-26 10:45:00|26623.7|26616.7|26631.2|26624.2|26636.2|26629.2|26621.2|26614.2|69
1653562200000|2022-05-26 10:50:00|26636.2|26629.2|26651.2|26644.2|26651.2|26644.2|26633.7|26626.7|70
1653562500000|2022-05-26 10:55:00|26648.7|26641.7|26651.2|26644.2|26661.2|26654.2|26646.2|26639.2|31
1653562800000|2022-05-26 11:00:00|26653.7|26646.7|26681.2|26674.2|26686.2|26679.2|26651.2|26644.2|107
1653563100000|2022-05-26 11:05:00|26678.7|26671.7|26671.2|26664.2|26681.2|26674.2|26661.2|26654.2|44
1653563400000|2022-05-26 11:10:00|26668.7|26661.7|26696.2|26689.2|26701.2|26694.2|26666.2|26659.2|82
1653563700000|2022-05-26 11:15:00|26698.7|26691.7|26711.2|26704.2|26713.7|26706.7|26691.2|26684.2|170
1653564000000|2022-05-26 11:20:00|26706.2|26699.2|26733.7|26726.7|26733.7|26726.7|26701.2|26694.2|144
1653564300000|2022-05-26 11:25:00|26731.2|26724.2|26746.2|26739.2|26751.2|26744.2|26721.2|26714.2|132
1653564600000|2022-05-26 11:30:00|26748.7|26741.7|26721.2|26714.2|26751.2|26744.2|26721.2|26714.2|159
1653564900000|2022-05-26 11:35:00|26723.7|26716.7|26723.7|26716.7|26731.2|26724.2|26716.2|26709.2|98
1653565200000|2022-05-26 11:40:00|26726.2|26719.2|26726.2|26719.2|26731.2|26724.2|26721.2|26714.2|61
1653565500000|2022-05-26 11:45:00|26723.7|26716.7|26743.7|26736.7|26746.2|26739.2|26721.2|26714.2|96
1653565800000|2022-05-26 11:50:00|26741.2|26734.2|26721.2|26714.2|26743.7|26736.7|26721.2|26714.2|111
1653566100000|2022-05-26 11:55:00|26718.7|26711.7|26718.7|26711.7|26721.2|26714.2|26706.2|26699.2|166
1653566400000|2022-05-26 12:00:00|26716.2|26709.2|26713.7|26706.7|26721.2|26714.2|26703.7|26696.7|55
1653566700000|2022-05-26 12:05:00|26711.2|26704.2|26706.2|26699.2|26716.2|26709.2|26696.2|26689.2|44
1653567000000|2022-05-26 12:10:00|26708.7|26701.7|26706.2|26699.2|26716.2|26709.2|26706.2|26699.2|34
1653567300000|2022-05-26 12:15:00|26703.7|26696.7|26706.2|26699.2|26711.2|26704.2|26691.2|26684.2|64
1653567600000|2022-05-26 12:20:00|26711.2|26704.2|26711.2|26704.2|26718.7|26711.7|26706.2|26699.2|65
1653567900000|2022-05-26 12:25:00|26708.7|26701.7|26706.2|26699.2|26713.7|26706.7|26701.2|26694.2|25
1653568200000|2022-05-26 12:30:00|26703.7|26696.7|26693.7|26686.7|26711.2|26704.2|26668.7|26661.7|278
1653568500000|2022-05-26 12:35:00|26691.2|26684.2|26706.2|26699.2|26706.2|26699.2|26678.7|26671.7|64
1653568800000|2022-05-26 12:40:00|26703.7|26696.7|26731.2|26724.2|26736.2|26729.2|26701.2|26694.2|121
1653569100000|2022-05-26 12:45:00|26726.2|26719.2|26736.2|26729.2|26741.2|26734.2|26726.2|26719.2|143
1653569400000|2022-05-26 12:50:00|26733.7|26726.7|26736.2|26729.2|26741.2|26734.2|26721.2|26714.2|107
1653569700000|2022-05-26 12:55:00|26733.7|26726.7|26726.2|26719.2|26736.2|26729.2|26718.7|26711.7|65
1653570000000|2022-05-26 13:00:00|26723.7|26716.7|26716.2|26709.2|26726.2|26719.2|26716.2|26709.2|38
1653570300000|2022-05-26 13:05:00|26718.7|26711.7|26701.2|26694.2|26718.7|26711.7|26696.2|26689.2|61
1653570600000|2022-05-26 13:10:00|26698.7|26691.7|26706.2|26699.2|26711.2|26704.2|26691.2|26684.2|51
1653570900000|2022-05-26 13:15:00|26708.7|26701.7|26693.7|26686.7|26711.2|26704.2|26686.2|26679.2|99
1653571200000|2022-05-26 13:20:00|26696.2|26689.2|26701.2|26694.2|26706.2|26699.2|26686.2|26679.2|86
1653571500000|2022-05-26 13:25:00|26698.7|26691.7|26688.7|26681.7|26701.2|26694.2|26686.2|26679.2|67
1653571800000|2022-05-26 13:30:00|26691.2|26684.2|26763.7|26756.7|26766.2|26759.2|26681.2|26674.2|512
1653572100000|2022-05-26 13:35:00|26766.2|26759.2|26786.2|26779.2|26816.2|26809.2|26761.2|26754.2|847
1653572400000|2022-05-26 13:40:00|26788.7|26781.7|26806.2|26799.2|26821.2|26814.2|26781.2|26774.2|543
1653572700000|2022-05-26 13:45:00|26801.2|26794.2|26821.2|26814.2|26831.2|26824.2|26786.2|26779.2|548
1653573000000|2022-05-26 13:50:00|26826.2|26819.2|26841.2|26834.2|26851.2|26844.2|26821.2|26814.2|673
1653573300000|2022-05-26 13:55:00|26843.7|26836.7|26836.2|26829.2|26851.2|26844.2|26826.2|26819.2|284
1653573600000|2022-05-26 14:00:00|26833.7|26826.7|26836.2|26829.2|26856.2|26849.2|26826.2|26819.2|349
1653573900000|2022-05-26 14:05:00|26838.7|26831.7|26851.2|26844.2|26856.2|26849.2|26831.2|26824.2|434
1653574200000|2022-05-26 14:10:00|26848.7|26841.7|26871.2|26864.2|26876.2|26869.2|26836.2|26829.2|349
1653574500000|2022-05-26 14:15:00|26876.2|26869.2|26891.2|26884.2|26891.2|26884.2|26871.2|26864.2|507
1653574800000|2022-05-26 14:20:00|26888.7|26881.7|26906.2|26899.2|26911.2|26904.2|26881.2|26874.2|340
1653575100000|2022-05-26 14:25:00|26903.7|26896.7|26876.2|26869.2|26906.2|26899.2|26871.2|26864.2|235
1653575400000|2022-05-26 14:30:00|26878.7|26871.7|26876.2|26869.2|26891.2|26884.2|26866.2|26859.2|238
1653575700000|2022-05-26 14:35:00|26881.2|26874.2|26891.2|26884.2|26898.7|26891.7|26881.2|26874.2|133
1653576000000|2022-05-26 14:40:00|26893.7|26886.7|26886.2|26879.2|26901.2|26894.2|26876.2|26869.2|109
1653576300000|2022-05-26 14:45:00|26881.2|26874.2|26901.2|26894.2|26901.2|26894.2|26871.2|26864.2|129
1653576600000|2022-05-26 14:50:00|26906.2|26899.2|26901.2|26894.2|26916.2|26909.2|26893.7|26886.7|135
1653576900000|2022-05-26 14:55:00|26903.7|26896.7|26911.2|26904.2|26916.2|26909.2|26896.2|26889.2|105
1653577200000|2022-05-26 15:00:00|26908.7|26901.7|26941.2|26934.2|26941.2|26934.2|26906.2|26899.2|207
1653577500000|2022-05-26 15:05:00|26936.2|26929.2|26931.2|26924.2|26936.2|26929.2|26926.2|26919.2|328
1653577800000|2022-05-26 15:10:00|26933.7|26926.7|26951.2|26944.2|26951.2|26944.2|26926.2|26919.2|162
1653578100000|2022-05-26 15:15:00|26953.7|26946.7|26941.2|26934.2|26956.2|26949.2|26936.2|26929.2|230
1653578400000|2022-05-26 15:20:00|26936.2|26929.2|26946.2|26939.2|26956.2|26949.2|26933.7|26926.7|188
1653578700000|2022-05-26 15:25:00|26948.7|26941.7|26936.2|26929.2|26951.2|26944.2|26926.2|26919.2|215
1653579000000|2022-05-26 15:30:00|26933.7|26926.7|26901.2|26894.2|26946.2|26939.2|26901.2|26894.2|311
1653579300000|2022-05-26 15:35:00|26896.2|26889.2|26926.2|26919.2|26931.2|26924.2|26896.2|26889.2|198
1653579600000|2022-05-26 15:40:00|26923.7|26916.7|26926.2|26919.2|26936.2|26929.2|26911.2|26904.2|194
1653579900000|2022-05-26 15:45:00|26921.2|26914.2|26911.2|26904.2|26926.2|26919.2|26906.2|26899.2|98
1653580200000|2022-05-26 15:50:00|26908.7|26901.7|26918.7|26911.7|26921.2|26914.2|26906.2|26899.2|123
1653580500000|2022-05-26 15:55:00|26921.2|26914.2|26931.2|26924.2|26936.2|26929.2|26916.2|26909.2|180
1653580800000|2022-05-26 16:00:00|26936.2|26929.2|26951.2|26944.2|26956.2|26949.2|26921.2|26914.2|117
1653581100000|2022-05-26 16:05:00|26953.7|26946.7|26946.2|26939.2|26956.2|26949.2|26936.2|26929.2|58
1653581400000|2022-05-26 16:10:00|26948.7|26941.7|26966.2|26959.2|26971.2|26964.2|26946.2|26939.2|148
1653581700000|2022-05-26 16:15:00|26963.7|26956.7|26966.2|26959.2|26971.2|26964.2|26956.2|26949.2|126
1653582000000|2022-05-26 16:20:00|26968.7|26961.7|26981.2|26974.2|26981.2|26974.2|26966.2|26959.2|157
1653582300000|2022-05-26 16:25:00|26976.2|26969.2|26991.2|26984.2|26996.2|26989.2|26976.2|26969.2|126
1653582600000|2022-05-26 16:30:00|26993.7|26986.7|26986.2|26979.2|26996.2|26989.2|26986.2|26979.2|96
1653582900000|2022-05-26 16:35:00|26983.7|26976.7|26996.2|26989.2|26996.2|26989.2|26981.2|26974.2|116
1653583200000|2022-05-26 16:40:00|27001.2|26994.2|26996.2|26989.2|27001.2|26994.2|26986.2|26979.2|181
1653583500000|2022-05-26 16:45:00|26993.7|26986.7|27001.2|26994.2|27001.2|26994.2|26991.2|26984.2|79
1653583800000|2022-05-26 16:50:00|26996.2|26989.2|27013.7|27006.7|27016.2|27009.2|26996.2|26989.2|101
1653584100000|2022-05-26 16:55:00|27016.2|27009.2|27013.7|27006.7|27016.2|27009.2|27006.2|26999.2|224
1653584400000|2022-05-26 17:00:00|27011.2|27004.2|27016.2|27009.2|27021.2|27014.2|27006.2|26999.2|188
1653584700000|2022-05-26 17:05:00|27013.7|27006.7|27021.2|27014.2|27021.2|27014.2|27006.2|26999.2|132
1653585000000|2022-05-26 17:10:00|27023.7|27016.7|26996.2|26989.2|27031.2|27024.2|26983.7|26976.7|317
1653585300000|2022-05-26 17:15:00|26998.7|26991.7|26986.2|26979.2|26998.7|26991.7|26981.2|26974.2|98
1653585600000|2022-05-26 17:20:00|26988.7|26981.7|26968.7|26961.7|26996.2|26989.2|26966.2|26959.2|161
1653585900000|2022-05-26 17:25:00|26971.2|26964.2|26971.2|26964.2|26986.2|26979.2|26956.2|26949.2|152
1653586200000|2022-05-26 17:30:00|26968.7|26961.7|26986.2|26979.2|26986.2|26979.2|26968.7|26961.7|61
1653586500000|2022-05-26 17:35:00|26983.7|26976.7|26976.2|26969.2|26983.7|26976.7|26968.7|26961.7|43
1653586800000|2022-05-26 17:40:00|26973.7|26966.7|26981.2|26974.2|26991.2|26984.2|26971.2|26964.2|106
1653587100000|2022-05-26 17:45:00|26978.7|26971.7|26981.2|26974.2|26991.2|26984.2|26976.2|26969.2|33
1653587400000|2022-05-26 17:50:00|26978.7|26971.7|26976.2|26969.2|26981.2|26974.2|26971.2|26964.2|63
1653587700000|2022-05-26 17:55:00|26978.7|26971.7|26991.2|26984.2|26996.2|26989.2|26961.2|26954.2|85
1653588000000|2022-05-26 18:00:00|26986.2|26979.2|26986.2|26979.2|26996.2|26989.2|26976.2|26969.2|51
1653588300000|2022-05-26 18:05:00|26988.7|26981.7|26976.2|26969.2|26988.7|26981.7|26961.2|26954.2|102
1653588600000|2022-05-26 18:10:00|26978.7|26971.7|26981.2|26974.2|26986.2|26979.2|26961.2|26954.2|73
1653588900000|2022-05-26 18:15:00|26978.7|26971.7|26971.2|26964.2|26986.2|26979.2|26966.2|26959.2|64
1653589200000|2022-05-26 18:20:00|26968.7|26961.7|26991.2|26984.2|26991.2|26984.2|26966.2|26959.2|59
1653589500000|2022-05-26 18:25:00|26993.7|26986.7|26973.7|26966.7|26993.7|26986.7|26971.2|26964.2|101
1653589800000|2022-05-26 18:30:00|26976.2|26969.2|26963.7|26956.7|26981.2|26974.2|26961.2|26954.2|50
1653590100000|2022-05-26 18:35:00|26966.2|26959.2|26956.2|26949.2|26966.2|26959.2|26946.2|26939.2|62
1653590400000|2022-05-26 18:40:00|26953.7|26946.7|26976.2|26969.2|26976.2|26969.2|26946.2|26939.2|64
1653590700000|2022-05-26 18:45:00|26973.7|26966.7|26968.7|26961.7|26978.7|26971.7|26956.2|26949.2|59
1653591000000|2022-05-26 18:50:00|26966.2|26959.2|26971.2|26964.2|26981.2|26974.2|26966.2|26959.2|61
1653591300000|2022-05-26 18:55:00|26968.7|26961.7|26981.2|26974.2|26986.2|26979.2|26966.2|26959.2|45
1653591600000|2022-05-26 19:00:00|26978.7|26971.7|26943.7|26936.7|26981.2|26974.2|26931.2|26924.2|176
1653591900000|2022-05-26 19:05:00|26946.2|26939.2|26971.2|26964.2|26976.2|26969.2|26941.2|26934.2|96
1653592200000|2022-05-26 19:10:00|26966.2|26959.2|26958.7|26951.7|26971.2|26964.2|26951.2|26944.2|72
1653592500000|2022-05-26 19:15:00|26961.2|26954.2|26936.2|26929.2|26966.2|26959.2|26916.2|26909.2|96
1653592800000|2022-05-26 19:20:00|26941.2|26934.2|26931.2|26924.2|26941.2|26934.2|26913.7|26906.7|110
1653593100000|2022-05-26 19:25:00|26928.7|26921.7|26936.2|26929.2|26946.2|26939.2|26916.2|26909.2|118
1653593400000|2022-05-26 19:30:00|26933.7|26926.7|26956.2|26949.2|26961.2|26954.2|26931.2|26924.2|174
1653593700000|2022-05-26 19:35:00|26953.7|26946.7|26968.7|26961.7|26971.2|26964.2|26941.2|26934.2|162
1653594000000|2022-05-26 19:40:00|26971.2|26964.2|26991.2|26984.2|26991.2|26984.2|26966.2|26959.2|242
1653594300000|2022-05-26 19:45:00|26993.7|26986.7|27001.2|26994.2|27001.2|26994.2|26981.2|26974.2|238
1653594600000|2022-05-26 19:50:00|27011.2|27004.2|26961.2|26954.2|27011.2|27004.2|26956.2|26949.2|490
1653594900000|2022-05-26 19:55:00|26956.2|26949.2|26961.2|26954.2|26976.2|26969.2|26956.2|26949.2|543
1653595200000|2022-05-26 20:00:00|26963.7|26956.7|26943.7|26936.7|26963.7|26956.7|26941.2|26934.2|80
1653595500000|2022-05-26 20:05:00|26941.2|26934.2|26931.2|26924.2|26941.2|26934.2|26928.7|26921.7|43
1653595800000|2022-05-26 20:10:00|26933.7|26926.7|26926.2|26919.2|26936.2|26929.2|26926.2|26919.2|21
1653596100000|2022-05-26 20:15:00|26928.7|26921.7|26931.2|26924.2|26936.2|26929.2|26928.7|26921.7|38
1653596400000|2022-05-26 20:20:00|26928.7|26921.7|26923.7|26916.7|26928.7|26921.7|26923.7|26916.7|13
1653597000000|2022-05-26 20:30:00|26926.2|26919.2|26928.7|26921.7|26928.7|26921.7|26923.7|26916.7|5
1653597300000|2022-05-26 20:35:00|26926.2|26919.2|26928.7|26921.7|26931.2|26924.2|26926.2|26919.2|3
1653597900000|2022-05-26 20:45:00|26926.2|26919.2|26923.7|26916.7|26926.2|26919.2|26918.7|26911.7|63
1653598200000|2022-05-26 20:50:00|26921.2|26914.2|26923.7|26916.7|26923.7|26916.7|26921.2|26914.2|11
1653598500000|2022-05-26 20:55:00|26926.2|26919.2|26935.2|26920.2|26940.2|26929.2|26926.2|26919.2|26
1653598800000|2022-05-26 21:00:00|26932.7|26917.7|26917.7|26902.7|26935.2|26920.2|26917.7|26902.7|3
1653599100000|2022-05-26 21:05:00|26920.2|26905.2|26927.7|26912.7|26927.7|26912.7|26920.2|26905.2|4
1653599400000|2022-05-26 21:10:00|26932.7|26917.7|26932.7|26917.7|26932.7|26917.7|26932.7|26917.7|0
1653599700000|2022-05-26 21:15:00|26932|26902|26927.8|26897.8|26932.7|26902.7|26927|26897|8612
1653600000000|2022-05-26 21:20:00|26928|26898|26928|26898|26929.3|26899.3|26926.9|26896.9|0
1653600300000|2022-05-26 21:25:00|26927.9|26897.9|26929.2|26899.2|26929.8|26899.8|26927.4|26897.4|0
1653600600000|2022-05-26 21:30:00|26929.7|26899.7|26931.5|26901.5|26931.5|26901.5|26929.7|26899.7|0
1653600900000|2022-05-26 21:35:00|26931.7|26901.7|26933.1|26903.1|26933.1|26903.1|26931.2|26901.2|0
1653601200000|2022-05-26 21:40:00|26932.4|26902.4|26932.1|26902.1|26933.7|26903.7|26932.1|26902.1|0
1653601500000|2022-05-26 21:45:00|26933.2|26903.2|26931.2|26901.2|26933.2|26903.2|26931.2|26901.2|0
1653601800000|2022-05-26 21:50:00|26931.8|26901.8|26930.4|26900.4|26932.5|26902.5|26928.4|26898.4|0
1653602100000|2022-05-26 21:55:00|26929.6|26899.6|26922.9|26892.9|26931.5|26901.5|26922.6|26892.6|0
1653602400000|2022-05-26 22:00:00|26917.7|26887.7|26937.7|26922.7|26942.7|26927.7|26915.4|26885.4|9
1653602700000|2022-05-26 22:05:00|26935.2|26920.2|26937.7|26922.7|26940.2|26925.2|26932.7|26917.7|2
1653603000000|2022-05-26 22:10:00|26945.2|26930.2|26952.7|26937.7|26952.7|26937.7|26940.2|26925.2|2
1653603300000|2022-05-26 22:15:00|26950.2|26935.2|26955.2|26940.2|26955.2|26940.2|26950.2|26935.2|4
1653603600000|2022-05-26 22:20:00|26967.7|26952.7|26975.2|26960.2|26977.7|26962.7|26967.7|26952.7|42
1653603900000|2022-05-26 22:25:00|26980.2|26965.2|26967.7|26952.7|26980.2|26965.2|26967.7|26952.7|21
1653604200000|2022-05-26 22:30:00|26965.2|26950.2|26957.7|26942.7|26965.2|26950.2|26957.7|26942.7|4
1653604800000|2022-05-26 22:40:00|26960.2|26945.2|26967.7|26952.7|26970.2|26955.2|26960.2|26945.2|1
1653605100000|2022-05-26 22:45:00|26965.2|26950.2|26957.7|26942.7|26965.2|26950.2|26957.7|26942.7|2
1653605400000|2022-05-26 22:50:00|26960.2|26945.2|26962.7|26947.7|26962.7|26947.7|26960.2|26945.2|2
1653605700000|2022-05-26 22:55:00|26960.2|26945.2|26960.2|26945.2|26960.2|26945.2|26960.2|26945.2|1
1653606000000|2022-05-26 23:00:00|26962.7|26947.7|26957.7|26942.7|26962.7|26947.7|26955.2|26940.2|5
1653606300000|2022-05-26 23:05:00|26960.2|26945.2|26970.2|26955.2|26970.2|26955.2|26960.2|26945.2|0
1653606600000|2022-05-26 23:10:00|26972.7|26957.7|26967.7|26952.7|26972.7|26957.7|26967.7|26952.7|3
1653606900000|2022-05-26 23:15:00|26970.2|26955.2|26952.7|26937.7|26972.7|26957.7|26952.7|26937.7|24
1653607200000|2022-05-26 23:20:00|26955.2|26940.2|26942.7|26927.7|26957.7|26942.7|26940.2|26925.2|52
1653607500000|2022-05-26 23:25:00|26945.2|26930.2|26950.2|26935.2|26950.2|26935.2|26942.7|26927.7|31
1653607800000|2022-05-26 23:30:00|26946.2|26939.2|26961.2|26954.2|26976.2|26969.2|26946.2|26939.2|19083
1653608100000|2022-05-26 23:35:00|26966.2|26959.2|26973.7|26966.7|26976.2|26969.2|26966.2|26959.2|68
1653608400000|2022-05-26 23:40:00|26971.2|26964.2|26961.2|26954.2|26986.2|26979.2|26956.2|26949.2|244
1653608700000|2022-05-26 23:45:00|26958.7|26951.7|27011.2|27004.2|27021.2|27014.2|26953.7|26946.7|368
1653609000000|2022-05-26 23:50:00|27013.7|27006.7|27011.2|27004.2|27021.2|27014.2|27001.2|26994.2|219
1653609300000|2022-05-26 23:55:00|27016.2|27009.2|27016.2|27009.2|27026.2|27019.2|27011.2|27004.2|278
1653609600000|2022-05-27 00:00:00|27021.2|27014.2|26971.2|26964.2|27021.2|27014.2|26946.2|26939.2|1243
1653609900000|2022-05-27 00:05:00|26966.2|26959.2|26971.2|26964.2|27006.2|26999.2|26961.2|26954.2|875
1653610200000|2022-05-27 00:10:00|26966.2|26959.2|26951.2|26944.2|26976.2|26969.2|26933.7|26926.7|833
1653610500000|2022-05-27 00:15:00|26948.7|26941.7|26986.2|26979.2|26991.2|26984.2|26941.2|26934.2|721
1653610800000|2022-05-27 00:20:00|26983.7|26976.7|26951.2|26944.2|26991.2|26984.2|26948.7|26941.7|435
1653611100000|2022-05-27 00:25:00|26956.2|26949.2|26941.2|26934.2|26963.7|26956.7|26931.2|26924.2|302
1653611400000|2022-05-27 00:30:00|26943.7|26936.7|26951.2|26944.2|26961.2|26954.2|26931.2|26924.2|408
1653611700000|2022-05-27 00:35:00|26948.7|26941.7|26896.2|26889.2|26951.2|26944.2|26896.2|26889.2|627
1653612000000|2022-05-27 00:40:00|26898.7|26891.7|26846.2|26839.2|26901.2|26894.2|26831.2|26824.2|862
1653612300000|2022-05-27 00:45:00|26843.7|26836.7|26821.2|26814.2|26846.2|26839.2|26811.2|26804.2|646
1653612600000|2022-05-27 00:50:00|26826.2|26819.2|26841.2|26834.2|26846.2|26839.2|26821.2|26814.2|622
1653612900000|2022-05-27 00:55:00|26838.7|26831.7|26841.2|26834.2|26866.2|26859.2|26833.7|26826.7|525
1653613200000|2022-05-27 01:00:00|26843.7|26836.7|26846.2|26839.2|26866.2|26859.2|26831.2|26824.2|376
1653613500000|2022-05-27 01:05:00|26841.2|26834.2|26836.2|26829.2|26851.2|26844.2|26836.2|26829.2|232
1653613800000|2022-05-27 01:10:00|26831.2|26824.2|26861.2|26854.2|26861.2|26854.2|26831.2|26824.2|142
1653614100000|2022-05-27 01:15:00|26866.2|26859.2|26886.2|26879.2|26886.2|26879.2|26856.2|26849.2|408
1653614400000|2022-05-27 01:20:00|26881.2|26874.2|26861.2|26854.2|26886.2|26879.2|26861.2|26854.2|259
1653614700000|2022-05-27 01:25:00|26863.7|26856.7|26831.2|26824.2|26871.2|26864.2|26831.2|26824.2|302
1653615000000|2022-05-27 01:30:00|26836.2|26829.2|26858.7|26851.7|26861.2|26854.2|26826.2|26819.2|356
1653615300000|2022-05-27 01:35:00|26856.2|26849.2|26816.2|26809.2|26866.2|26859.2|26791.2|26784.2|553
1653615600000|2022-05-27 01:40:00|26818.7|26811.7|26816.2|26809.2|26821.2|26814.2|26796.2|26789.2|547
1653615900000|2022-05-27 01:45:00|26821.2|26814.2|26823.7|26816.7|26831.2|26824.2|26806.2|26799.2|296
1653616200000|2022-05-27 01:50:00|26826.2|26819.2|26836.2|26829.2|26851.2|26844.2|26821.2|26814.2|225
1653616500000|2022-05-27 01:55:00|26838.7|26831.7|26821.2|26814.2|26841.2|26834.2|26811.2|26804.2|242
1653616800000|2022-05-27 02:00:00|26818.7|26811.7|26801.2|26794.2|26821.2|26814.2|26801.2|26794.2|300
1653617100000|2022-05-27 02:05:00|26796.2|26789.2|26786.2|26779.2|26806.2|26799.2|26778.7|26771.7|326
1653617400000|2022-05-27 02:10:00|26791.2|26784.2|26771.2|26764.2|26791.2|26784.2|26771.2|26764.2|207
1653617700000|2022-05-27 02:15:00|26773.7|26766.7|26776.2|26769.2|26781.2|26774.2|26766.2|26759.2|179
1653618000000|2022-05-27 02:20:00|26778.7|26771.7|26793.7|26786.7|26793.7|26786.7|26776.2|26769.2|210
1653618300000|2022-05-27 02:25:00|26796.2|26789.2|26781.2|26774.2|26796.2|26789.2|26771.2|26764.2|140
1653618600000|2022-05-27 02:30:00|26783.7|26776.7|26771.2|26764.2|26788.7|26781.7|26766.2|26759.2|207
1653618900000|2022-05-27 02:35:00|26768.7|26761.7|26796.2|26789.2|26801.2|26794.2|26756.2|26749.2|164
1653619200000|2022-05-27 02:40:00|26798.7|26791.7|26771.2|26764.2|26798.7|26791.7|26771.2|26764.2|102
1653619500000|2022-05-27 02:45:00|26766.2|26759.2|26771.2|26764.2|26776.2|26769.2|26751.2|26744.2|169
1653619800000|2022-05-27 02:50:00|26773.7|26766.7|26761.2|26754.2|26776.2|26769.2|26761.2|26754.2|138
1653620100000|2022-05-27 02:55:00|26756.2|26749.2|26756.2|26749.2|26766.2|26759.2|26748.7|26741.7|223
1653620400000|2022-05-27 03:00:00|26761.2|26754.2|26766.2|26759.2|26766.2|26759.2|26753.7|26746.7|129
1653620700000|2022-05-27 03:05:00|26768.7|26761.7|26781.2|26774.2|26793.7|26786.7|26766.2|26759.2|158
1653621000000|2022-05-27 03:10:00|26778.7|26771.7|26776.2|26769.2|26786.2|26779.2|26776.2|26769.2|54
1653621300000|2022-05-27 03:15:00|26778.7|26771.7|26776.2|26769.2|26791.2|26784.2|26771.2|26764.2|90
1653621600000|2022-05-27 03:20:00|26781.2|26774.2|26781.2|26774.2|26791.2|26784.2|26776.2|26769.2|125
1653621900000|2022-05-27 03:25:00|26778.7|26771.7|26801.2|26794.2|26801.2|26794.2|26776.2|26769.2|187
1653622200000|2022-05-27 03:30:00|26798.7|26791.7|26791.2|26784.2|26798.7|26791.7|26778.7|26771.7|328
1653622500000|2022-05-27 03:35:00|26788.7|26781.7|26771.2|26764.2|26791.2|26784.2|26771.2|26764.2|102
1653622800000|2022-05-27 03:40:00|26776.2|26769.2|26771.2|26764.2|26776.2|26769.2|26766.2|26759.2|83
1653623100000|2022-05-27 03:45:00|26773.7|26766.7|26766.2|26759.2|26773.7|26766.7|26766.2|26759.2|95
1653623400000|2022-05-27 03:50:00|26761.2|26754.2|26746.2|26739.2|26766.2|26759.2|26731.2|26724.2|433
1653623700000|2022-05-27 03:55:00|26751.2|26744.2|26751.2|26744.2|26761.2|26754.2|26746.2|26739.2|166
1653624000000|2022-05-27 04:00:00|26756.2|26749.2|26756.2|26749.2|26768.7|26761.7|26756.2|26749.2|240
1653624300000|2022-05-27 04:05:00|26761.2|26754.2|26766.2|26759.2|26766.2|26759.2|26751.2|26744.2|145
1653624600000|2022-05-27 04:10:00|26771.2|26764.2|26781.2|26774.2|26781.2|26774.2|26771.2|26764.2|238
1653624900000|2022-05-27 04:15:00|26778.7|26771.7|26796.2|26789.2|26796.2|26789.2|26776.2|26769.2|368
1653625200000|2022-05-27 04:20:00|26793.7|26786.7|26796.2|26789.2|26801.2|26794.2|26786.2|26779.2|192
1653625500000|2022-05-27 04:25:00|26791.2|26784.2|26796.2|26789.2|26798.7|26791.7|26791.2|26784.2|193
1653625800000|2022-05-27 04:30:00|26801.2|26794.2|26801.2|26794.2|26803.7|26796.7|26791.2|26784.2|246
1653626100000|2022-05-27 04:35:00|26798.7|26791.7|26791.2|26784.2|26801.2|26794.2|26791.2|26784.2|138
1653626400000|2022-05-27 04:40:00|26793.7|26786.7|26796.2|26789.2|26801.2|26794.2|26791.2|26784.2|183
1653626700000|2022-05-27 04:45:00|26798.7|26791.7|26791.2|26784.2|26801.2|26794.2|26788.7|26781.7|278
1653627000000|2022-05-27 04:50:00|26796.2|26789.2|26791.2|26784.2|26796.2|26789.2|26788.7|26781.7|216
1653627300000|2022-05-27 04:55:00|26786.2|26779.2|26781.2|26774.2|26791.2|26784.2|26781.2|26774.2|341
1653627600000|2022-05-27 05:00:00|26778.7|26771.7|26776.2|26769.2|26786.2|26779.2|26771.2|26764.2|388
1653627900000|2022-05-27 05:05:00|26773.7|26766.7|26783.7|26776.7|26786.2|26779.2|26771.2|26764.2|293
1653628200000|2022-05-27 05:10:00|26781.2|26774.2|26791.2|26784.2|26791.2|26784.2|26781.2|26774.2|187
1653628500000|2022-05-27 05:15:00|26786.2|26779.2|26786.2|26779.2|26796.2|26789.2|26786.2|26779.2|235
1653628800000|2022-05-27 05:20:00|26781.2|26774.2|26761.2|26754.2|26786.2|26779.2|26761.2|26754.2|256
1653629100000|2022-05-27 05:25:00|26766.2|26759.2|26766.2|26759.2|26771.2|26764.2|26761.2|26754.2|230
1653629400000|2022-05-27 05:30:00|26761.2|26754.2|26751.2|26744.2|26768.7|26761.7|26751.2|26744.2|141
1653629700000|2022-05-27 05:35:00|26753.7|26746.7|26756.2|26749.2|26761.2|26754.2|26746.2|26739.2|420
1653630000000|2022-05-27 05:40:00|26753.7|26746.7|26761.2|26754.2|26761.2|26754.2|26751.2|26744.2|204
1653630300000|2022-05-27 05:45:00|26756.2|26749.2|26761.2|26754.2|26766.2|26759.2|26756.2|26749.2|344
1653630600000|2022-05-27 05:50:00|26758.7|26751.7|26776.2|26769.2|26776.2|26769.2|26756.2|26749.2|551
1653630900000|2022-05-27 05:55:00|26773.7|26766.7|26786.2|26779.2|26786.2|26779.2|26766.2|26759.2|1104
1653631200000|2022-05-27 06:00:00|26781.2|26774.2|26791.2|26784.2|26791.2|26784.2|26771.2|26764.2|1182
1653631500000|2022-05-27 06:05:00|26796.2|26789.2|26796.2|26789.2|26801.2|26794.2|26786.2|26779.2|833
1653631800000|2022-05-27 06:10:00|26793.7|26786.7|26808.7|26801.7|26811.2|26804.2|26786.2|26779.2|411
1653632100000|2022-05-27 06:15:00|26811.2|26804.2|26806.2|26799.2|26816.2|26809.2|26801.2|26794.2|423
1653632400000|2022-05-27 06:20:00|26808.7|26801.7|26816.2|26809.2|26823.7|26816.7|26806.2|26799.2|210
1653632700000|2022-05-27 06:25:00|26813.7|26806.7|26821.2|26814.2|26826.2|26819.2|26806.2|26799.2|105
1653633000000|2022-05-27 06:30:00|26818.7|26811.7|26823.7|26816.7|26823.7|26816.7|26811.2|26804.2|21
1653633300000|2022-05-27 06:35:00|26821.2|26814.2|26818.7|26811.7|26826.2|26819.2|26818.7|26811.7|17
1653633600000|2022-05-27 06:40:00|26816.2|26809.2|26826.2|26819.2|26826.2|26819.2|26813.7|26806.7|9
1653633900000|2022-05-27 06:45:00|26828.7|26821.7|26828.7|26821.7|26831.2|26824.2|26826.2|26819.2|34
1653634200000|2022-05-27 06:50:00|26826.2|26819.2|26846.2|26839.2|26846.2|26839.2|26826.2|26819.2|56
1653634500000|2022-05-27 06:55:00|26851.2|26844.2|26861.2|26854.2|26861.2|26854.2|26841.2|26834.2|124
1653634800000|2022-05-27 07:00:00|26858.7|26851.7|26868.7|26861.7|26876.2|26869.2|26846.2|26839.2|181
1653635100000|2022-05-27 07:05:00|26866.2|26859.2|26878.7|26871.7|26881.2|26874.2|26858.7|26851.7|103
1653635400000|2022-05-27 07:10:00|26876.2|26869.2|26868.7|26861.7|26901.2|26894.2|26858.7|26851.7|133
1653635700000|2022-05-27 07:15:00|26866.2|26859.2|26851.2|26844.2|26873.7|26866.7|26851.2|26844.2|49
1653636000000|2022-05-27 07:20:00|26848.7|26841.7|26853.7|26846.7|26866.2|26859.2|26848.7|26841.7|46
1653636300000|2022-05-27 07:25:00|26851.2|26844.2|26846.2|26839.2|26863.7|26856.7|26843.7|26836.7|169
1653636600000|2022-05-27 07:30:00|26851.2|26844.2|26841.2|26834.2|26853.7|26846.7|26836.2|26829.2|270
1653636900000|2022-05-27 07:35:00|26843.7|26836.7|26841.2|26834.2|26851.2|26844.2|26841.2|26834.2|107
1653637200000|2022-05-27 07:40:00|26843.7|26836.7|26851.2|26844.2|26851.2|26844.2|26836.2|26829.2|85
1653637500000|2022-05-27 07:45:00|26848.7|26841.7|26851.2|26844.2|26856.2|26849.2|26846.2|26839.2|63
1653637800000|2022-05-27 07:50:00|26848.7|26841.7|26886.2|26879.2|26891.2|26884.2|26848.7|26841.7|154
1653638100000|2022-05-27 07:55:00|26883.7|26876.7|26871.2|26864.2|26886.2|26879.2|26866.2|26859.2|95
1653638400000|2022-05-27 08:00:00|26876.2|26869.2|26863.7|26856.7|26876.2|26869.2|26856.2|26849.2|60
1653638700000|2022-05-27 08:05:00|26861.2|26854.2|26876.2|26869.2|26881.2|26874.2|26861.2|26854.2|71
1653639000000|2022-05-27 08:10:00|26873.7|26866.7|26881.2|26874.2|26881.2|26874.2|26866.2|26859.2|109
1653639300000|2022-05-27 08:15:00|26883.7|26876.7|26876.2|26869.2|26896.2|26889.2|26871.2|26864.2|158
1653639600000|2022-05-27 08:20:00|26878.7|26871.7|26898.7|26891.7|26901.2|26894.2|26876.2|26869.2|70
1653639900000|2022-05-27 08:25:00|26896.2|26889.2|26921.2|26914.2|26931.2|26924.2|26896.2|26889.2|231
1653640200000|2022-05-27 08:30:00|26923.7|26916.7|26936.2|26929.2|26941.2|26934.2|26923.7|26916.7|71
1653640500000|2022-05-27 08:35:00|26941.2|26934.2|26931.2|26924.2|26948.7|26941.7|26926.2|26919.2|102
1653640800000|2022-05-27 08:40:00|26928.7|26921.7|26921.2|26914.2|26936.2|26929.2|26921.2|26914.2|362
1653641100000|2022-05-27 08:45:00|26918.7|26911.7|26906.2|26899.2|26921.2|26914.2|26901.2|26894.2|92
1653641400000|2022-05-27 08:50:00|26903.7|26896.7|26908.7|26901.7|26911.2|26904.2|26898.7|26891.7|47
1653641700000|2022-05-27 08:55:00|26911.2|26904.2|26911.2|26904.2|26911.2|26904.2|26901.2|26894.2|60
1653642000000|2022-05-27 09:00:00|26908.7|26901.7|26891.2|26884.2|26911.2|26904.2|26891.2|26884.2|85
1653642300000|2022-05-27 09:05:00|26893.7|26886.7|26891.2|26884.2|26901.2|26894.2|26891.2|26884.2|41
1653642600000|2022-05-27 09:10:00|26886.2|26879.2|26881.2|26874.2|26893.7|26886.7|26878.7|26871.7|97
1653642900000|2022-05-27 09:15:00|26878.7|26871.7|26896.2|26889.2|26901.2|26894.2|26878.7|26871.7|53
1653643200000|2022-05-27 09:20:00|26893.7|26886.7|26898.7|26891.7|26901.2|26894.2|26891.2|26884.2|28
1653643500000|2022-05-27 09:25:00|26901.2|26894.2|26911.2|26904.2|26921.2|26914.2|26898.7|26891.7|76
1653643800000|2022-05-27 09:30:00|26908.7|26901.7|26906.2|26899.2|26911.2|26904.2|26901.2|26894.2|58
1653644100000|2022-05-27 09:35:00|26908.7|26901.7|26911.2|26904.2|26916.2|26909.2|26903.7|26896.7|53
1653644400000|2022-05-27 09:40:00|26913.7|26906.7|26921.2|26914.2|26928.7|26921.7|26913.7|26906.7|27
1653644700000|2022-05-27 09:45:00|26916.2|26909.2|26931.2|26924.2|26931.2|26924.2|26911.2|26904.2|54
1653645000000|2022-05-27 09:50:00|26933.7|26926.7|26933.7|26926.7|26936.2|26929.2|26926.2|26919.2|45
1653645300000|2022-05-27 09:55:00|26936.2|26929.2|26931.2|26924.2|26946.2|26939.2|26931.2|26924.2|86
1653645600000|2022-05-27 10:00:00|26926.2|26919.2|26911.2|26904.2|26926.2|26919.2|26901.2|26894.2|81
1653645900000|2022-05-27 10:05:00|26913.7|26906.7|26901.2|26894.2|26913.7|26906.7|26898.7|26891.7|18
1653646200000|2022-05-27 10:10:00|26903.7|26896.7|26916.2|26909.2|26916.2|26909.2|26903.7|26896.7|37
1653646500000|2022-05-27 10:15:00|26921.2|26914.2|26906.2|26899.2|26921.2|26914.2|26906.2|26899.2|16
1653646800000|2022-05-27 10:20:00|26908.7|26901.7|26911.2|26904.2|26913.7|26906.7|26901.2|26894.2|24
1653647100000|2022-05-27 10:25:00|26913.7|26906.7|26916.2|26909.2|26918.7|26911.7|26911.2|26904.2|23
1653647400000|2022-05-27 10:30:00|26911.2|26904.2|26908.7|26901.7|26916.2|26909.2|26906.2|26899.2|13
1653647700000|2022-05-27 10:35:00|26911.2|26904.2|26906.2|26899.2|26911.2|26904.2|26901.2|26894.2|10
1653648000000|2022-05-27 10:40:00|26911.2|26904.2|26911.2|26904.2|26911.2|26904.2|26906.2|26899.2|6
1653648300000|2022-05-27 10:45:00|26908.7|26901.7|26906.2|26899.2|26911.2|26904.2|26906.2|26899.2|11
1653648600000|2022-05-27 10:50:00|26901.2|26894.2|26926.2|26919.2|26926.2|26919.2|26898.7|26891.7|66
1653648900000|2022-05-27 10:55:00|26928.7|26921.7|26926.2|26919.2|26931.2|26924.2|26916.2|26909.2|43
1653649200000|2022-05-27 11:00:00|26921.2|26914.2|26906.2|26899.2|26921.2|26914.2|26906.2|26899.2|102
1653649500000|2022-05-27 11:05:00|26911.2|26904.2|26906.2|26899.2|26911.2|26904.2|26901.2|26894.2|42
1653649800000|2022-05-27 11:10:00|26903.7|26896.7|26926.2|26919.2|26926.2|26919.2|26901.2|26894.2|209
1653650100000|2022-05-27 11:15:00|26923.7|26916.7|26911.2|26904.2|26936.2|26929.2|26911.2|26904.2|185
1653650400000|2022-05-27 11:20:00|26913.7|26906.7|26903.7|26896.7|26916.2|26909.2|26901.2|26894.2|27
1653650700000|2022-05-27 11:25:00|26901.2|26894.2|26916.2|26909.2|26921.2|26914.2|26901.2|26894.2|26
1653651000000|2022-05-27 11:30:00|26913.7|26906.7|26911.2|26904.2|26916.2|26909.2|26906.2|26899.2|62
1653651300000|2022-05-27 11:35:00|26916.2|26909.2|26911.2|26904.2|26916.2|26909.2|26906.2|26899.2|32
1653651600000|2022-05-27 11:40:00|26913.7|26906.7|26921.2|26914.2|26923.7|26916.7|26911.2|26904.2|33
1653651900000|2022-05-27 11:45:00|26916.2|26909.2|26911.2|26904.2|26918.7|26911.7|26906.2|26899.2|112
1653652200000|2022-05-27 11:50:00|26908.7|26901.7|26896.2|26889.2|26911.2|26904.2|26896.2|26889.2|164
1653652500000|2022-05-27 11:55:00|26893.7|26886.7|26896.2|26889.2|26898.7|26891.7|26891.2|26884.2|42
1653652800000|2022-05-27 12:00:00|26891.2|26884.2|26911.2|26904.2|26911.2|26904.2|26891.2|26884.2|83
1653653100000|2022-05-27 12:05:00|26913.7|26906.7|26931.2|26924.2|26931.2|26924.2|26911.2|26904.2|89
1653653400000|2022-05-27 12:10:00|26933.7|26926.7|26931.2|26924.2|26936.2|26929.2|26928.7|26921.7|51
1653653700000|2022-05-27 12:15:00|26928.7|26921.7|26921.2|26914.2|26931.2|26924.2|26916.2|26909.2|42
1653654000000|2022-05-27 12:20:00|26918.7|26911.7|26926.2|26919.2|26931.2|26924.2|26916.2|26909.2|42
1653654300000|2022-05-27 12:25:00|26921.2|26914.2|26918.7|26911.7|26921.2|26914.2|26916.2|26909.2|27
1653654600000|2022-05-27 12:30:00|26916.2|26909.2|26951.2|26944.2|26961.2|26954.2|26908.7|26901.7|279
1653654900000|2022-05-27 12:35:00|26953.7|26946.7|26976.2|26969.2|26981.2|26974.2|26951.2|26944.2|173
1653655200000|2022-05-27 12:40:00|26973.7|26966.7|26971.2|26964.2|26976.2|26969.2|26961.2|26954.2|60
1653655500000|2022-05-27 12:45:00|26973.7|26966.7|27001.2|26994.2|27001.2|26994.2|26971.2|26964.2|168
1653655800000|2022-05-27 12:50:00|26998.7|26991.7|26991.2|26984.2|27001.2|26994.2|26991.2|26984.2|160
1653656100000|2022-05-27 12:55:00|26993.7|26986.7|26986.2|26979.2|26993.7|26986.7|26981.2|26974.2|121
1653656400000|2022-05-27 13:00:00|26991.2|26984.2|26986.2|26979.2|27001.2|26994.2|26986.2|26979.2|178
1653656700000|2022-05-27 13:05:00|26988.7|26981.7|26996.2|26989.2|27001.2|26994.2|26986.2|26979.2|139
1653657000000|2022-05-27 13:10:00|26993.7|26986.7|26991.2|26984.2|26996.2|26989.2|26986.2|26979.2|95
1653657300000|2022-05-27 13:15:00|26986.2|26979.2|26966.2|26959.2|26991.2|26984.2|26966.2|26959.2|103
1653657600000|2022-05-27 13:20:00|26968.7|26961.7|26961.2|26954.2|26976.2|26969.2|26961.2|26954.2|94
1653657900000|2022-05-27 13:25:00|26963.7|26956.7|26968.7|26961.7|26976.2|26969.2|26961.2|26954.2|111
1653658200000|2022-05-27 13:30:00|26971.2|26964.2|26976.2|26969.2|27001.2|26994.2|26951.2|26944.2|582
1653658500000|2022-05-27 13:35:00|26978.7|26971.7|27008.7|27001.7|27016.2|27009.2|26971.2|26964.2|460
1653658800000|2022-05-27 13:40:00|27006.2|26999.2|26971.2|26964.2|27018.7|27011.7|26971.2|26964.2|389
1653659100000|2022-05-27 13:45:00|26973.7|26966.7|27018.7|27011.7|27021.2|27014.2|26971.2|26964.2|316
1653659400000|2022-05-27 13:50:00|27021.2|27014.2|27026.2|27019.2|27031.2|27024.2|26998.7|26991.7|392
1653659700000|2022-05-27 13:55:00|27028.7|27021.7|27028.7|27021.7|27041.2|27034.2|27023.7|27016.7|371
1653660000000|2022-05-27 14:00:00|27031.2|27024.2|27026.2|27019.2|27036.2|27029.2|27006.2|26999.2|272
1653660300000|2022-05-27 14:05:00|27028.7|27021.7|27016.2|27009.2|27031.2|27024.2|27001.2|26994.2|186
1653660600000|2022-05-27 14:10:00|27021.2|27014.2|27031.2|27024.2|27038.7|27031.7|27011.2|27004.2|340
1653660900000|2022-05-27 14:15:00|27036.2|27029.2|27036.2|27029.2|27046.2|27039.2|27021.2|27014.2|259
1653661200000|2022-05-27 14:20:00|27033.7|27026.7|27041.2|27034.2|27051.2|27044.2|27031.2|27024.2|182
1653661500000|2022-05-27 14:25:00|27043.7|27036.7|27023.7|27016.7|27046.2|27039.2|27021.2|27014.2|215
1653661800000|2022-05-27 14:30:00|27026.2|27019.2|27036.2|27029.2|27041.2|27034.2|27021.2|27014.2|204
1653662100000|2022-05-27 14:35:00|27038.7|27031.7|27033.7|27026.7|27046.2|27039.2|27031.2|27024.2|160
1653662400000|2022-05-27 14:40:00|27036.2|27029.2|27026.2|27019.2|27036.2|27029.2|27016.2|27009.2|245
1653662700000|2022-05-27 14:45:00|27021.2|27014.2|27046.2|27039.2|27046.2|27039.2|27011.2|27004.2|156
1653663000000|2022-05-27 14:50:00|27051.2|27044.2|27061.2|27054.2|27061.2|27054.2|27041.2|27034.2|207
1653663300000|2022-05-27 14:55:00|27066.2|27059.2|27046.2|27039.2|27071.2|27064.2|27041.2|27034.2|141
1653663600000|2022-05-27 15:00:00|27048.7|27041.7|27028.7|27021.7|27051.2|27044.2|27016.2|27009.2|110
1653663900000|2022-05-27 15:05:00|27031.2|27024.2|27056.2|27049.2|27056.2|27049.2|27021.2|27014.2|162
1653664200000|2022-05-27 15:10:00|27058.7|27051.7|27066.2|27059.2|27066.2|27059.2|27051.2|27044.2|134
1653664500000|2022-05-27 15:15:00|27063.7|27056.7|27071.2|27064.2|27081.2|27074.2|27061.2|27054.2|145
1653664800000|2022-05-27 15:20:00|27068.7|27061.7|27076.2|27069.2|27081.2|27074.2|27066.2|27059.2|204
1653665100000|2022-05-27 15:25:00|27071.2|27064.2|27076.2|27069.2|27081.2|27074.2|27061.2|27054.2|165
1653665400000|2022-05-27 15:30:00|27081.2|27074.2|27086.2|27079.2|27096.2|27089.2|27076.2|27069.2|355
1653665700000|2022-05-27 15:35:00|27081.2|27074.2|27076.2|27069.2|27091.2|27084.2|27071.2|27064.2|208
1653666000000|2022-05-27 15:40:00|27081.2|27074.2|27086.2|27079.2|27096.2|27089.2|27071.2|27064.2|186
1653666300000|2022-05-27 15:45:00|27083.7|27076.7|27091.2|27084.2|27096.2|27089.2|27081.2|27074.2|184
1653666600000|2022-05-27 15:50:00|27093.7|27086.7|27083.7|27076.7|27096.2|27089.2|27081.2|27074.2|56
1653666900000|2022-05-27 15:55:00|27086.2|27079.2|27093.7|27086.7|27096.2|27089.2|27081.2|27074.2|86
1653667200000|2022-05-27 16:00:00|27096.2|27089.2|27101.2|27094.2|27103.7|27096.7|27091.2|27084.2|129
1653667500000|2022-05-27 16:05:00|27098.7|27091.7|27091.2|27084.2|27101.2|27094.2|27086.2|27079.2|152
1653667800000|2022-05-27 16:10:00|27093.7|27086.7|27096.2|27089.2|27101.2|27094.2|27091.2|27084.2|168
1653668100000|2022-05-27 16:15:00|27093.7|27086.7|27091.2|27084.2|27096.2|27089.2|27076.2|27069.2|94
1653668400000|2022-05-27 16:20:00|27088.7|27081.7|27071.2|27064.2|27091.2|27084.2|27071.2|27064.2|86
1653668700000|2022-05-27 16:25:00|27076.2|27069.2|27081.2|27074.2|27086.2|27079.2|27071.2|27064.2|56
1653669000000|2022-05-27 16:30:00|27076.2|27069.2|27076.2|27069.2|27086.2|27079.2|27071.2|27064.2|52
1653669300000|2022-05-27 16:35:00|27073.7|27066.7|27076.2|27069.2|27081.2|27074.2|27061.2|27054.2|72
1653669600000|2022-05-27 16:40:00|27078.7|27071.7|27081.2|27074.2|27086.2|27079.2|27076.2|27069.2|28
1653669900000|2022-05-27 16:45:00|27078.7|27071.7|27063.7|27056.7|27086.2|27079.2|27061.2|27054.2|25
1653670200000|2022-05-27 16:50:00|27066.2|27059.2|27081.2|27074.2|27086.2|27079.2|27058.7|27051.7|40
1653670500000|2022-05-27 16:55:00|27083.7|27076.7|27081.2|27074.2|27091.2|27084.2|27081.2|27074.2|38
1653670800000|2022-05-27 17:00:00|27083.7|27076.7|27086.2|27079.2|27091.2|27084.2|27076.2|27069.2|53
1653671100000|2022-05-27 17:05:00|27088.7|27081.7|27096.2|27089.2|27096.2|27089.2|27081.2|27074.2|92
1653671400000|2022-05-27 17:10:00|27093.7|27086.7|27086.2|27079.2|27096.2|27089.2|27078.7|27071.7|113
1653671700000|2022-05-27 17:15:00|27088.7|27081.7|27091.2|27084.2|27091.2|27084.2|27078.7|27071.7|90
1653672000000|2022-05-27 17:20:00|27086.2|27079.2|27071.2|27064.2|27091.2|27084.2|27066.2|27059.2|60
1653672300000|2022-05-27 17:25:00|27076.2|27069.2|27076.2|27069.2|27081.2|27074.2|27066.2|27059.2|122
1653672600000|2022-05-27 17:30:00|27078.7|27071.7|27071.2|27064.2|27086.2|27079.2|27071.2|27064.2|20
1653672900000|2022-05-27 17:35:00|27068.7|27061.7|27066.2|27059.2|27076.2|27069.2|27066.2|27059.2|38
1653673200000|2022-05-27 17:40:00|27063.7|27056.7|27061.2|27054.2|27066.2|27059.2|27056.2|27049.2|74
1653673500000|2022-05-27 17:45:00|27063.7|27056.7|27061.2|27054.2|27066.2|27059.2|27056.2|27049.2|35
1653673800000|2022-05-27 17:50:00|27058.7|27051.7|27071.2|27064.2|27071.2|27064.2|27058.7|27051.7|33
1653674100000|2022-05-27 17:55:00|27066.2|27059.2|27071.2|27064.2|27071.2|27064.2|27061.2|27054.2|54
1653674400000|2022-05-27 18:00:00|27068.7|27061.7|27071.2|27064.2|27076.2|27069.2|27061.2|27054.2|71
1653674700000|2022-05-27 18:05:00|27068.7|27061.7|27081.2|27074.2|27081.2|27074.2|27061.2|27054.2|34
1653675000000|2022-05-27 18:10:00|27086.2|27079.2|27081.2|27074.2|27086.2|27079.2|27078.7|27071.7|41
1653675300000|2022-05-27 18:15:00|27078.7|27071.7|27091.2|27084.2|27093.7|27086.7|27078.7|27071.7|84
1653675600000|2022-05-27 18:20:00|27096.2|27089.2|27096.2|27089.2|27096.2|27089.2|27091.2|27084.2|21
1653675900000|2022-05-27 18:25:00|27091.2|27084.2|27091.2|27084.2|27096.2|27089.2|27086.2|27079.2|41
1653676200000|2022-05-27 18:30:00|27086.2|27079.2|27091.2|27084.2|27091.2|27084.2|27086.2|27079.2|69
1653676500000|2022-05-27 18:35:00|27096.2|27089.2|27086.2|27079.2|27101.2|27094.2|27081.2|27074.2|95
1653676800000|2022-05-27 18:40:00|27083.7|27076.7|27088.7|27081.7|27091.2|27084.2|27071.2|27064.2|53
1653677100000|2022-05-27 18:45:00|27091.2|27084.2|27096.2|27089.2|27096.2|27089.2|27086.2|27079.2|26
1653677400000|2022-05-27 18:50:00|27093.7|27086.7|27101.2|27094.2|27106.2|27099.2|27091.2|27084.2|116
1653677700000|2022-05-27 18:55:00|27103.7|27096.7|27111.2|27104.2|27111.2|27104.2|27101.2|27094.2|47
1653678000000|2022-05-27 19:00:00|27108.7|27101.7|27116.2|27109.2|27121.2|27114.2|27106.2|27099.2|164
1653678300000|2022-05-27 19:05:00|27118.7|27111.7|27136.2|27129.2|27138.7|27131.7|27116.2|27109.2|237
1653678600000|2022-05-27 19:10:00|27133.7|27126.7|27126.2|27119.2|27136.2|27129.2|27121.2|27114.2|77
1653678900000|2022-05-27 19:15:00|27128.7|27121.7|27131.2|27124.2|27131.2|27124.2|27116.2|27109.2|40
1653679200000|2022-05-27 19:20:00|27126.2|27119.2|27136.2|27129.2|27136.2|27129.2|27126.2|27119.2|80
1653679500000|2022-05-27 19:25:00|27141.2|27134.2|27136.2|27129.2|27141.2|27134.2|27136.2|27129.2|84
1653679800000|2022-05-27 19:30:00|27131.2|27124.2|27126.2|27119.2|27141.2|27134.2|27126.2|27119.2|108
1653680100000|2022-05-27 19:35:00|27131.2|27124.2|27111.2|27104.2|27131.2|27124.2|27106.2|27099.2|134
1653680400000|2022-05-27 19:40:00|27108.7|27101.7|27131.2|27124.2|27131.2|27124.2|27106.2|27099.2|183
1653680700000|2022-05-27 19:45:00|27128.7|27121.7|27108.7|27101.7|27131.2|27124.2|27096.2|27089.2|136
1653681000000|2022-05-27 19:50:00|27111.2|27104.2|27126.2|27119.2|27128.7|27121.7|27101.2|27094.2|217
1653681300000|2022-05-27 19:55:00|27121.2|27114.2|27146.2|27139.2|27146.2|27139.2|27121.2|27114.2|356
1653681600000|2022-05-27 20:00:00|27143.7|27136.7|27148.7|27141.7|27153.7|27146.7|27136.2|27129.2|111
1653681900000|2022-05-27 20:05:00|27146.2|27139.2|27163.7|27156.7|27166.2|27159.2|27146.2|27139.2|51
1653682200000|2022-05-27 20:10:00|27161.2|27154.2|27156.2|27149.2|27166.2|27159.2|27151.2|27144.2|44
1653682500000|2022-05-27 20:15:00|27158.7|27151.7|27156.2|27149.2|27163.7|27156.7|27156.2|27149.2|19
1653682800000|2022-05-27 20:20:00|27158.7|27151.7|27153.7|27146.7|27161.2|27154.2|27151.2|27144.2|27
1653683100000|2022-05-27 20:25:00|27151.2|27144.2|27161.2|27154.2|27161.2|27154.2|27151.2|27144.2|17
1653683400000|2022-05-27 20:30:00|27158.7|27151.7|27171.2|27164.2|27171.2|27164.2|27158.7|27151.7|20
1653683700000|2022-05-27 20:35:00|27173.7|27166.7|27161.2|27154.2|27173.7|27166.7|27156.2|27149.2|113
1653684000000|2022-05-27 20:40:00|27158.7|27151.7|27161.2|27154.2|27163.7|27156.7|27158.7|27151.7|3
1653684300000|2022-05-27 20:45:00|27163.7|27156.7|27143.7|27136.7|27163.7|27156.7|27128.7|27121.7|233
1653684600000|2022-05-27 20:50:00|27148.7|27141.7|27146.2|27139.2|27161.2|27154.2|27141.2|27134.2|88
1653684900000|2022-05-27 20:55:00|27143.7|27136.7|27162.7|27147.7|27167.7|27156.7|27143.7|27136.7|31
1653861600000|2022-05-29 22:00:00|27162.7|27147.7|27145.2|27130.2|27177.7|27162.7|27145.2|27130.2|36
1653861900000|2022-05-29 22:05:00|27147.7|27132.7|27135.2|27120.2|27147.7|27132.7|27125.2|27110.2|49
1653862200000|2022-05-29 22:10:00|27132.7|27117.7|27117.7|27102.7|27132.7|27117.7|27115.2|27100.2|16
1653862500000|2022-05-29 22:15:00|27115.2|27100.2|27122.7|27107.7|27132.7|27117.7|27107.7|27092.7|41
1653862800000|2022-05-29 22:20:00|27120.2|27105.2|27117.7|27102.7|27127.7|27112.7|27110.2|27095.2|15
1653863100000|2022-05-29 22:25:00|27120.2|27105.2|27122.7|27107.7|27122.7|27107.7|27115.2|27100.2|16
1653863400000|2022-05-29 22:30:00|27125.2|27110.2|27130.2|27115.2|27132.7|27117.7|27125.2|27110.2|0
1653863700000|2022-05-29 22:35:00|27132.7|27117.7|27130.2|27115.2|27132.7|27117.7|27130.2|27115.2|0
1653864000000|2022-05-29 22:40:00|27127.7|27112.7|27127.7|27112.7|27127.7|27112.7|27125.2|27110.2|5
1653864300000|2022-05-29 22:45:00|27130.2|27115.2|27130.2|27115.2|27135.2|27120.2|27125.2|27110.2|30
1653864600000|2022-05-29 22:50:00|27125.2|27110.2|27132.7|27117.7|27132.7|27117.7|27125.2|27110.2|7
1653864900000|2022-05-29 22:55:00|27130.2|27115.2|27127.7|27112.7|27130.2|27115.2|27120.2|27105.2|10
1653865200000|2022-05-29 23:00:00|27130.2|27115.2|27150.2|27135.2|27150.2|27135.2|27127.7|27112.7|33
1653865500000|2022-05-29 23:05:00|27152.7|27137.7|27157.7|27142.7|27160.2|27145.2|27152.7|27137.7|12
1653865800000|2022-05-29 23:10:00|27160.2|27145.2|27175.2|27160.2|27175.2|27160.2|27160.2|27145.2|34
1653866100000|2022-05-29 23:15:00|27172.7|27157.7|27182.7|27167.7|27185.2|27170.2|27170.2|27155.2|37
1653866400000|2022-05-29 23:20:00|27185.2|27170.2|27175.2|27160.2|27185.2|27170.2|27170.2|27155.2|26
1653866700000|2022-05-29 23:25:00|27177.7|27162.7|27180.2|27165.2|27185.2|27170.2|27175.2|27160.2|23
1653867000000|2022-05-29 23:30:00|27182.7|27167.7|27196.2|27189.2|27196.2|27189.2|27173.7|27166.7|14073
1653867300000|2022-05-29 23:35:00|27191.2|27184.2|27211.2|27204.2|27211.2|27204.2|27191.2|27184.2|218
1653867600000|2022-05-29 23:40:00|27206.2|27199.2|27226.2|27219.2|27241.2|27234.2|27206.2|27199.2|325
1653867900000|2022-05-29 23:45:00|27233.7|27226.7|27181.2|27174.2|27246.2|27239.2|27178.7|27171.7|399
1653868200000|2022-05-29 23:50:00|27183.7|27176.7|27166.2|27159.2|27201.2|27194.2|27161.2|27154.2|202
1653868500000|2022-05-29 23:55:00|27168.7|27161.7|27146.2|27139.2|27181.2|27174.2|27141.2|27134.2|285
1653868800000|2022-05-30 00:00:00|27143.7|27136.7|27116.2|27109.2|27161.2|27154.2|27116.2|27109.2|1251
1653869100000|2022-05-30 00:05:00|27118.7|27111.7|27066.2|27059.2|27131.2|27124.2|27061.2|27054.2|1013
1653869400000|2022-05-30 00:10:00|27068.7|27061.7|27161.2|27154.2|27171.2|27164.2|27061.2|27054.2|1084
1653869700000|2022-05-30 00:15:00|27163.7|27156.7|27136.2|27129.2|27166.2|27159.2|27136.2|27129.2|723
1653870000000|2022-05-30 00:20:00|27138.7|27131.7|27166.2|27159.2|27181.2|27174.2|27136.2|27129.2|408
1653870300000|2022-05-30 00:25:00|27168.7|27161.7|27193.7|27186.7|27201.2|27194.2|27168.7|27161.7|460
1653870600000|2022-05-30 00:30:00|27196.2|27189.2|27181.2|27174.2|27203.7|27196.7|27181.2|27174.2|536
1653870900000|2022-05-30 00:35:00|27183.7|27176.7|27171.2|27164.2|27186.2|27179.2|27146.2|27139.2|370
1653871200000|2022-05-30 00:40:00|27166.2|27159.2|27211.2|27204.2|27221.2|27214.2|27163.7|27156.7|395
1653871500000|2022-05-30 00:45:00|27216.2|27209.2|27236.2|27229.2|27241.2|27234.2|27211.2|27204.2|835
1653871800000|2022-05-30 00:50:00|27231.2|27224.2|27231.2|27224.2|27236.2|27229.2|27221.2|27214.2|325
1653872100000|2022-05-30 00:55:00|27236.2|27229.2|27226.2|27219.2|27236.2|27229.2|27206.2|27199.2|379
1653872400000|2022-05-30 01:00:00|27228.7|27221.7|27241.2|27234.2|27246.2|27239.2|27216.2|27209.2|294
1653872700000|2022-05-30 01:05:00|27236.2|27229.2|27226.2|27219.2|27238.7|27231.7|27176.2|27169.2|313
1653873000000|2022-05-30 01:10:00|27223.7|27216.7|27246.2|27239.2|27251.2|27244.2|27221.2|27214.2|288
1653873300000|2022-05-30 01:15:00|27248.7|27241.7|27256.2|27249.2|27258.7|27251.7|27236.2|27229.2|297
1653873600000|2022-05-30 01:20:00|27253.7|27246.7|27271.2|27264.2|27271.2|27264.2|27246.2|27239.2|350
1653873900000|2022-05-30 01:25:00|27268.7|27261.7|27271.2|27264.2|27271.2|27264.2|27261.2|27254.2|264
1653874200000|2022-05-30 01:30:00|27273.7|27266.7|27266.2|27259.2|27281.2|27274.2|27256.2|27249.2|515
1653874500000|2022-05-30 01:35:00|27271.2|27264.2|27291.2|27284.2|27291.2|27284.2|27263.7|27256.7|497
1653874800000|2022-05-30 01:40:00|27293.7|27286.7|27298.7|27291.7|27306.2|27299.2|27293.7|27286.7|583
1653875100000|2022-05-30 01:45:00|27296.2|27289.2|27298.7|27291.7|27306.2|27299.2|27291.2|27284.2|551
1653875400000|2022-05-30 01:50:00|27296.2|27289.2|27296.2|27289.2|27301.2|27294.2|27291.2|27284.2|321
1653875700000|2022-05-30 01:55:00|27298.7|27291.7|27273.7|27266.7|27301.2|27294.2|27256.2|27249.2|490
1653876000000|2022-05-30 02:00:00|27276.2|27269.2|27261.2|27254.2|27286.2|27279.2|27256.2|27249.2|228
1653876300000|2022-05-30 02:05:00|27263.7|27256.7|27266.2|27259.2|27276.2|27269.2|27261.2|27254.2|292
1653876600000|2022-05-30 02:10:00|27268.7|27261.7|27291.2|27284.2|27291.2|27284.2|27261.2|27254.2|319
1653876900000|2022-05-30 02:15:00|27293.7|27286.7|27311.2|27304.2|27321.2|27314.2|27291.2|27284.2|373
1653877200000|2022-05-30 02:20:00|27313.7|27306.7|27321.2|27314.2|27331.2|27324.2|27311.2|27304.2|300
1653877500000|2022-05-30 02:25:00|27318.7|27311.7|27316.2|27309.2|27336.2|27329.2|27316.2|27309.2|293
1653877800000|2022-05-30 02:30:00|27318.7|27311.7|27318.7|27311.7|27328.7|27321.7|27316.2|27309.2|253
1653878100000|2022-05-30 02:35:00|27321.2|27314.2|27331.2|27324.2|27336.2|27329.2|27316.2|27309.2|121
1653878400000|2022-05-30 02:40:00|27326.2|27319.2|27326.2|27319.2|27328.7|27321.7|27311.2|27304.2|56
1653878700000|2022-05-30 02:45:00|27331.2|27324.2|27316.2|27309.2|27336.2|27329.2|27316.2|27309.2|146
1653879000000|2022-05-30 02:50:00|27318.7|27311.7|27316.2|27309.2|27326.2|27319.2|27311.2|27304.2|77
1653879300000|2022-05-30 02:55:00|27311.2|27304.2|27316.2|27309.2|27321.2|27314.2|27306.2|27299.2|105
1653879600000|2022-05-30 03:00:00|27313.7|27306.7|27331.2|27324.2|27331.2|27324.2|27313.7|27306.7|73
1653879900000|2022-05-30 03:05:00|27328.7|27321.7|27321.2|27314.2|27331.2|27324.2|27321.2|27314.2|51
1653880200000|2022-05-30 03:10:00|27316.2|27309.2|27321.2|27314.2|27326.2|27319.2|27311.2|27304.2|94
1653880500000|2022-05-30 03:15:00|27323.7|27316.7|27318.7|27311.7|27328.7|27321.7|27316.2|27309.2|50
1653880800000|2022-05-30 03:20:00|27321.2|27314.2|27326.2|27319.2|27326.2|27319.2|27316.2|27309.2|145
1653881100000|2022-05-30 03:25:00|27328.7|27321.7|27316.2|27309.2|27331.2|27324.2|27316.2|27309.2|107
1653881400000|2022-05-30 03:30:00|27321.2|27314.2|27316.2|27309.2|27331.2|27324.2|27316.2|27309.2|203
1653881700000|2022-05-30 03:35:00|27311.2|27304.2|27323.7|27316.7|27326.2|27319.2|27306.2|27299.2|207
1653882000000|2022-05-30 03:40:00|27321.2|27314.2|27326.2|27319.2|27328.7|27321.7|27316.2|27309.2|111
1653882300000|2022-05-30 03:45:00|27331.2|27324.2|27321.2|27314.2|27331.2|27324.2|27321.2|27314.2|106
1653882600000|2022-05-30 03:50:00|27326.2|27319.2|27341.2|27334.2|27341.2|27334.2|27326.2|27319.2|307
1653882900000|2022-05-30 03:55:00|27336.2|27329.2|27326.2|27319.2|27336.2|27329.2|27326.2|27319.2|194
1653883200000|2022-05-30 04:00:00|27331.2|27324.2|27326.2|27319.2|27331.2|27324.2|27321.2|27314.2|150
1653883500000|2022-05-30 04:05:00|27331.2|27324.2|27341.2|27334.2|27341.2|27334.2|27331.2|27324.2|153
1653883800000|2022-05-30 04:10:00|27336.2|27329.2|27336.2|27329.2|27341.2|27334.2|27336.2|27329.2|114
1653884100000|2022-05-30 04:15:00|27341.2|27334.2|27351.2|27344.2|27356.2|27349.2|27341.2|27334.2|345
1653884400000|2022-05-30 04:20:00|27346.2|27339.2|27356.2|27349.2|27361.2|27354.2|27346.2|27339.2|168
1653884700000|2022-05-30 04:25:00|27358.7|27351.7|27371.2|27364.2|27371.2|27364.2|27356.2|27349.2|278
1653885000000|2022-05-30 04:30:00|27376.2|27369.2|27396.2|27389.2|27396.2|27389.2|27376.2|27369.2|423
1653885300000|2022-05-30 04:35:00|27391.2|27384.2|27386.2|27379.2|27396.2|27389.2|27386.2|27379.2|327
1653885600000|2022-05-30 04:40:00|27388.7|27381.7|27386.2|27379.2|27391.2|27384.2|27376.2|27369.2|378
1653885900000|2022-05-30 04:45:00|27388.7|27381.7|27386.2|27379.2|27391.2|27384.2|27383.7|27376.7|223
1653886200000|2022-05-30 04:50:00|27381.2|27374.2|27386.2|27379.2|27386.2|27379.2|27381.2|27374.2|230
1653886500000|2022-05-30 04:55:00|27391.2|27384.2|27396.2|27389.2|27401.2|27394.2|27388.7|27381.7|251
1653886800000|2022-05-30 05:00:00|27391.2|27384.2|27396.2|27389.2|27396.2|27389.2|27386.2|27379.2|333
1653887100000|2022-05-30 05:05:00|27401.2|27394.2|27401.2|27394.2|27406.2|27399.2|27396.2|27389.2|491
1653887400000|2022-05-30 05:10:00|27398.7|27391.7|27406.2|27399.2|27411.2|27404.2|27396.2|27389.2|506
1653887700000|2022-05-30 05:15:00|27401.2|27394.2|27396.2|27389.2|27406.2|27399.2|27391.2|27384.2|628
1653888000000|2022-05-30 05:20:00|27398.7|27391.7|27391.2|27384.2|27401.2|27394.2|27386.2|27379.2|493
1653888300000|2022-05-30 05:25:00|27388.7|27381.7|27391.2|27384.2|27396.2|27389.2|27373.7|27366.7|328
1653888600000|2022-05-30 05:30:00|27396.2|27389.2|27391.2|27384.2|27396.2|27389.2|27386.2|27379.2|144
1653888900000|2022-05-30 05:35:00|27386.2|27379.2|27391.2|27384.2|27396.2|27389.2|27386.2|27379.2|347
1653889200000|2022-05-30 05:40:00|27396.2|27389.2|27386.2|27379.2|27396.2|27389.2|27386.2|27379.2|197
1653889500000|2022-05-30 05:45:00|27388.7|27381.7|27391.2|27384.2|27401.2|27394.2|27386.2|27379.2|398
1653889800000|2022-05-30 05:50:00|27396.2|27389.2|27371.2|27364.2|27401.2|27394.2|27366.2|27359.2|784
1653890100000|2022-05-30 05:55:00|27376.2|27369.2|27381.2|27374.2|27386.2|27379.2|27376.2|27369.2|784
1653890400000|2022-05-30 06:00:00|27376.2|27369.2|27366.2|27359.2|27376.2|27369.2|27356.2|27349.2|2006
1653890700000|2022-05-30 06:05:00|27361.2|27354.2|27381.2|27374.2|27381.2|27374.2|27356.2|27349.2|1068
1653891000000|2022-05-30 06:10:00|27386.2|27379.2|27401.2|27394.2|27411.2|27404.2|27381.2|27374.2|412
1653891300000|2022-05-30 06:15:00|27403.7|27396.7|27411.2|27404.2|27421.2|27414.2|27396.2|27389.2|572
1653891600000|2022-05-30 06:20:00|27413.7|27406.7|27401.2|27394.2|27413.7|27406.7|27396.2|27389.2|345
1653891900000|2022-05-30 06:25:00|27398.7|27391.7|27388.7|27381.7|27406.2|27399.2|27386.2|27379.2|211
1653892200000|2022-05-30 06:30:00|27386.2|27379.2|27396.2|27389.2|27396.2|27389.2|27381.2|27374.2|60
1653892500000|2022-05-30 06:35:00|27391.2|27384.2|27393.7|27386.7|27401.2|27394.2|27391.2|27384.2|11
1653892800000|2022-05-30 06:40:00|27391.2|27384.2|27391.2|27384.2|27396.2|27389.2|27386.2|27379.2|29
1653893100000|2022-05-30 06:45:00|27388.7|27381.7|27378.7|27371.7|27391.2|27384.2|27376.2|27369.2|69
1653893400000|2022-05-30 06:50:00|27376.2|27369.2|27371.2|27364.2|27376.2|27369.2|27371.2|27364.2|33
1653893700000|2022-05-30 06:55:00|27373.7|27366.7|27366.2|27359.2|27376.2|27369.2|27366.2|27359.2|53
1653894000000|2022-05-30 07:00:00|27361.2|27354.2|27368.7|27361.7|27386.2|27379.2|27356.2|27349.2|117
1653894300000|2022-05-30 07:05:00|27371.2|27364.2|27366.2|27359.2|27378.7|27371.7|27351.2|27344.2|54
1653894600000|2022-05-30 07:10:00|27368.7|27361.7|27368.7|27361.7|27376.2|27369.2|27353.7|27346.7|33
1653894900000|2022-05-30 07:15:00|27366.2|27359.2|27368.7|27361.7|27373.7|27366.7|27356.2|27349.2|27
1653895200000|2022-05-30 07:20:00|27366.2|27359.2|27363.7|27356.7|27381.2|27374.2|27361.2|27354.2|32
1653895500000|2022-05-30 07:25:00|27366.2|27359.2|27368.7|27361.7|27373.7|27366.7|27361.2|27354.2|29
1653895800000|2022-05-30 07:30:00|27371.2|27364.2|27381.2|27374.2|27381.2|27374.2|27366.2|27359.2|103
1653896100000|2022-05-30 07:35:00|27386.2|27379.2|27396.2|27389.2|27401.2|27394.2|27381.2|27374.2|78
1653896400000|2022-05-30 07:40:00|27398.7|27391.7|27396.2|27389.2|27401.2|27394.2|27391.2|27384.2|79
1653896700000|2022-05-30 07:45:00|27393.7|27386.7|27371.2|27364.2|27393.7|27386.7|27366.2|27359.2|119
1653897000000|2022-05-30 07:50:00|27373.7|27366.7|27386.2|27379.2|27396.2|27389.2|27368.7|27361.7|54
1653897300000|2022-05-30 07:55:00|27388.7|27381.7|27386.2|27379.2|27388.7|27381.7|27376.2|27369.2|106
1653897600000|2022-05-30 08:00:00|27383.7|27376.7|27396.2|27389.2|27396.2|27389.2|27376.2|27369.2|92
1653897900000|2022-05-30 08:05:00|27393.7|27386.7|27396.2|27389.2|27401.2|27394.2|27391.2|27384.2|15
1653898200000|2022-05-30 08:10:00|27391.2|27384.2|27371.2|27364.2|27396.2|27389.2|27361.2|27354.2|99
1653898500000|2022-05-30 08:15:00|27373.7|27366.7|27368.7|27361.7|27373.7|27366.7|27366.2|27359.2|64
1653898800000|2022-05-30 08:20:00|27371.2|27364.2|27386.2|27379.2|27391.2|27384.2|27371.2|27364.2|48
1653899100000|2022-05-30 08:25:00|27388.7|27381.7|27391.2|27384.2|27396.2|27389.2|27386.2|27379.2|43
1653899400000|2022-05-30 08:30:00|27388.7|27381.7|27383.7|27376.7|27391.2|27384.2|27376.2|27369.2|22
1653899700000|2022-05-30 08:35:00|27386.2|27379.2|27381.2|27374.2|27388.7|27381.7|27371.2|27364.2|45
1653900000000|2022-05-30 08:40:00|27386.2|27379.2|27361.2|27354.2|27386.2|27379.2|27361.2|27354.2|389
1653900300000|2022-05-30 08:45:00|27358.7|27351.7|27356.2|27349.2|27361.2|27354.2|27346.2|27339.2|287
1653900600000|2022-05-30 08:50:00|27351.2|27344.2|27351.2|27344.2|27356.2|27349.2|27351.2|27344.2|135
1653900900000|2022-05-30 08:55:00|27356.2|27349.2|27361.2|27354.2|27361.2|27354.2|27353.7|27346.7|71
1653901200000|2022-05-30 09:00:00|27358.7|27351.7|27361.2|27354.2|27366.2|27359.2|27356.2|27349.2|47
1653901500000|2022-05-30 09:05:00|27363.7|27356.7|27366.2|27359.2|27376.2|27369.2|27361.2|27354.2|80
1653901800000|2022-05-30 09:10:00|27363.7|27356.7|27371.2|27364.2|27371.2|27364.2|27361.2|27354.2|51
1653902100000|2022-05-30 09:15:00|27376.2|27369.2|27376.2|27369.2|27376.2|27369.2|27371.2|27364.2|65
1653902400000|2022-05-30 09:20:00|27378.7|27371.7|27381.2|27374.2|27381.2|27374.2|27371.2|27364.2|26
1653902700000|2022-05-30 09:25:00|27383.7|27376.7|27416.2|27409.2|27416.2|27409.2|27381.2|27374.2|82
1653903000000|2022-05-30 09:30:00|27411.2|27404.2|27406.2|27399.2|27411.2|27404.2|27401.2|27394.2|98
1653903300000|2022-05-30 09:35:00|27408.7|27401.7|27396.2|27389.2|27411.2|27404.2|27391.2|27384.2|48
1653903600000|2022-05-30 09:40:00|27393.7|27386.7|27401.2|27394.2|27403.7|27396.7|27391.2|27384.2|64
1653903900000|2022-05-30 09:45:00|27403.7|27396.7|27411.2|27404.2|27411.2|27404.2|27403.7|27396.7|98
1653904200000|2022-05-30 09:50:00|27406.2|27399.2|27411.2|27404.2|27416.2|27409.2|27406.2|27399.2|107
1653904500000|2022-05-30 09:55:00|27413.7|27406.7|27408.7|27401.7|27416.2|27409.2|27406.2|27399.2|101
1653904800000|2022-05-30 10:00:00|27406.2|27399.2|27401.2|27394.2|27408.7|27401.7|27401.2|27394.2|33
1653905100000|2022-05-30 10:05:00|27398.7|27391.7|27391.2|27384.2|27401.2|27394.2|27391.2|27384.2|101
1653905400000|2022-05-30 10:10:00|27386.2|27379.2|27391.2|27384.2|27396.2|27389.2|27386.2|27379.2|76
1653905700000|2022-05-30 10:15:00|27388.7|27381.7|27373.7|27366.7|27391.2|27384.2|27373.7|27366.7|24
1653906000000|2022-05-30 10:20:00|27371.2|27364.2|27361.2|27354.2|27376.2|27369.2|27361.2|27354.2|47
1653906300000|2022-05-30 10:25:00|27363.7|27356.7|27361.2|27354.2|27363.7|27356.7|27346.2|27339.2|88
1653906600000|2022-05-30 10:30:00|27363.7|27356.7|27351.2|27344.2|27363.7|27356.7|27346.2|27339.2|38
1653906900000|2022-05-30 10:35:00|27353.7|27346.7|27356.2|27349.2|27361.2|27354.2|27341.2|27334.2|109
1653907200000|2022-05-30 10:40:00|27353.7|27346.7|27358.7|27351.7|27361.2|27354.2|27351.2|27344.2|62
1653907500000|2022-05-30 10:45:00|27356.2|27349.2|27366.2|27359.2|27368.7|27361.7|27353.7|27346.7|85
1653907800000|2022-05-30 10:50:00|27361.2|27354.2|27356.2|27349.2|27361.2|27354.2|27351.2|27344.2|63
1653908100000|2022-05-30 10:55:00|27353.7|27346.7|27371.2|27364.2|27371.2|27364.2|27351.2|27344.2|56
1653908400000|2022-05-30 11:00:00|27373.7|27366.7|27361.2|27354.2|27376.2|27369.2|27358.7|27351.7|68
1653908700000|2022-05-30 11:05:00|27363.7|27356.7|27371.2|27364.2|27371.2|27364.2|27361.2|27354.2|31
1653909000000|2022-05-30 11:10:00|27368.7|27361.7|27371.2|27364.2|27376.2|27369.2|27366.2|27359.2|66
1653909300000|2022-05-30 11:15:00|27366.2|27359.2|27361.2|27354.2|27368.7|27361.7|27356.2|27349.2|28
1653909600000|2022-05-30 11:20:00|27358.7|27351.7|27361.2|27354.2|27363.7|27356.7|27356.2|27349.2|28
1653909900000|2022-05-30 11:25:00|27356.2|27349.2|27363.7|27356.7|27371.2|27364.2|27356.2|27349.2|45
1653910200000|2022-05-30 11:30:00|27361.2|27354.2|27351.2|27344.2|27361.2|27354.2|27351.2|27344.2|44
1653910500000|2022-05-30 11:35:00|27353.7|27346.7|27346.2|27339.2|27356.2|27349.2|27341.2|27334.2|51
1653910800000|2022-05-30 11:40:00|27343.7|27336.7|27336.2|27329.2|27351.2|27344.2|27336.2|27329.2|35
1653911100000|2022-05-30 11:45:00|27338.7|27331.7|27341.2|27334.2|27341.2|27334.2|27336.2|27329.2|21
1653911400000|2022-05-30 11:50:00|27346.2|27339.2|27351.2|27344.2|27351.2|27344.2|27341.2|27334.2|30
1653911700000|2022-05-30 11:55:00|27348.7|27341.7|27356.2|27349.2|27356.2|27349.2|27341.2|27334.2|42
1653912000000|2022-05-30 12:00:00|27351.2|27344.2|27348.7|27341.7|27356.2|27349.2|27346.2|27339.2|43
1653912300000|2022-05-30 12:05:00|27346.2|27339.2|27346.2|27339.2|27356.2|27349.2|27341.2|27334.2|117
1653912600000|2022-05-30 12:10:00|27343.7|27336.7|27351.2|27344.2|27351.2|27344.2|27338.7|27331.7|53
1653912900000|2022-05-30 12:15:00|27346.2|27339.2|27351.2|27344.2|27356.2|27349.2|27346.2|27339.2|101
1653913200000|2022-05-30 12:20:00|27348.7|27341.7|27351.2|27344.2|27351.2|27344.2|27336.2|27329.2|23
1653913500000|2022-05-30 12:25:00|27348.7|27341.7|27351.2|27344.2|27351.2|27344.2|27341.2|27334.2|58
1653913800000|2022-05-30 12:30:00|27348.7|27341.7|27346.2|27339.2|27351.2|27344.2|27341.2|27334.2|46
1653914100000|2022-05-30 12:35:00|27343.7|27336.7|27336.2|27329.2|27343.7|27336.7|27336.2|27329.2|41
1653914400000|2022-05-30 12:40:00|27331.2|27324.2|27356.2|27349.2|27356.2|27349.2|27331.2|27324.2|178
1653914700000|2022-05-30 12:45:00|27361.2|27354.2|27371.2|27364.2|27371.2|27364.2|27358.7|27351.7|223
1653915000000|2022-05-30 12:50:00|27376.2|27369.2|27371.2|27364.2|27376.2|27369.2|27371.2|27364.2|85
1653915300000|2022-05-30 12:55:00|27368.7|27361.7|27376.2|27369.2|27376.2|27369.2|27366.2|27359.2|164
1653915600000|2022-05-30 13:00:00|27371.2|27364.2|27376.2|27369.2|27381.2|27374.2|27371.2|27364.2|121
1653915900000|2022-05-30 13:05:00|27373.7|27366.7|27366.2|27359.2|27376.2|27369.2|27361.2|27354.2|62
1653916200000|2022-05-30 13:10:00|27361.2|27354.2|27358.7|27351.7|27366.2|27359.2|27356.2|27349.2|139
1653916500000|2022-05-30 13:15:00|27361.2|27354.2|27336.2|27329.2|27361.2|27354.2|27336.2|27329.2|126
1653916800000|2022-05-30 13:20:00|27338.7|27331.7|27331.2|27324.2|27343.7|27336.7|27331.2|27324.2|77
1653917100000|2022-05-30 13:25:00|27333.7|27326.7|27321.2|27314.2|27336.2|27329.2|27318.7|27311.7|117
1653917400000|2022-05-30 13:30:00|27326.2|27319.2|27323.7|27316.7|27326.2|27319.2|27316.2|27309.2|147
1653917700000|2022-05-30 13:35:00|27326.2|27319.2|27326.2|27319.2|27331.2|27324.2|27316.2|27309.2|118
1653918000000|2022-05-30 13:40:00|27328.7|27321.7|27346.2|27339.2|27351.2|27344.2|27326.2|27319.2|150
1653918300000|2022-05-30 13:45:00|27343.7|27336.7|27356.2|27349.2|27356.2|27349.2|27341.2|27334.2|62
1653918600000|2022-05-30 13:50:00|27358.7|27351.7|27361.2|27354.2|27366.2|27359.2|27356.2|27349.2|65
1653918900000|2022-05-30 13:55:00|27363.7|27356.7|27366.2|27359.2|27366.2|27359.2|27356.2|27349.2|82
1653919200000|2022-05-30 14:00:00|27363.7|27356.7|27376.2|27369.2|27376.2|27369.2|27356.2|27349.2|69
1653919500000|2022-05-30 14:05:00|27371.2|27364.2|27361.2|27354.2|27371.2|27364.2|27356.2|27349.2|66
1653919800000|2022-05-30 14:10:00|27363.7|27356.7|27356.2|27349.2|27366.2|27359.2|27356.2|27349.2|65
1653920100000|2022-05-30 14:15:00|27351.2|27344.2|27366.2|27359.2|27366.2|27359.2|27346.2|27339.2|50
1653920400000|2022-05-30 14:20:00|27363.7|27356.7|27366.2|27359.2|27371.2|27364.2|27358.7|27351.7|41
1653920700000|2022-05-30 14:25:00|27371.2|27364.2|27371.2|27364.2|27376.2|27369.2|27371.2|27364.2|60
1653921000000|2022-05-30 14:30:00|27373.7|27366.7|27376.2|27369.2|27376.2|27369.2|27366.2|27359.2|54
1653921300000|2022-05-30 14:35:00|27371.2|27364.2|27371.2|27364.2|27376.2|27369.2|27366.2|27359.2|60
1653921600000|2022-05-30 14:40:00|27368.7|27361.7|27371.2|27364.2|27371.2|27364.2|27366.2|27359.2|14
1653921900000|2022-05-30 14:45:00|27376.2|27369.2|27383.7|27376.7|27383.7|27376.7|27371.2|27364.2|46
1653922200000|2022-05-30 14:50:00|27386.2|27379.2|27386.2|27379.2|27386.2|27379.2|27381.2|27374.2|29
1653922500000|2022-05-30 14:55:00|27388.7|27381.7|27378.7|27371.7|27388.7|27381.7|27376.2|27369.2|72
1653922800000|2022-05-30 15:00:00|27376.2|27369.2|27363.7|27356.7|27376.2|27369.2|27361.2|27354.2|83
1653923100000|2022-05-30 15:05:00|27366.2|27359.2|27353.7|27346.7|27366.2|27359.2|27351.2|27344.2|48
1653923400000|2022-05-30 15:10:00|27356.2|27349.2|27351.2|27344.2|27356.2|27349.2|27346.2|27339.2|145
1653923700000|2022-05-30 15:15:00|27353.7|27346.7|27348.7|27341.7|27353.7|27346.7|27341.2|27334.2|221
1653924000000|2022-05-30 15:20:00|27351.2|27344.2|27353.7|27346.7|27356.2|27349.2|27341.2|27334.2|63
1653924300000|2022-05-30 15:25:00|27356.2|27349.2|27366.2|27359.2|27366.2|27359.2|27356.2|27349.2|77
1653924600000|2022-05-30 15:30:00|27363.7|27356.7|27361.2|27354.2|27371.2|27364.2|27356.2|27349.2|72
1653924900000|2022-05-30 15:35:00|27358.7|27351.7|27366.2|27359.2|27366.2|27359.2|27356.2|27349.2|66
1653925200000|2022-05-30 15:40:00|27363.7|27356.7|27366.2|27359.2|27371.2|27364.2|27356.2|27349.2|46
1653925500000|2022-05-30 15:45:00|27368.7|27361.7|27361.2|27354.2|27368.7|27361.7|27356.2|27349.2|63
1653925800000|2022-05-30 15:50:00|27358.7|27351.7|27361.2|27354.2|27363.7|27356.7|27356.2|27349.2|53
1653926100000|2022-05-30 15:55:00|27358.7|27351.7|27356.2|27349.2|27361.2|27354.2|27351.2|27344.2|20
1653926400000|2022-05-30 16:00:00|27353.7|27346.7|27346.2|27339.2|27356.2|27349.2|27346.2|27339.2|20
1653926700000|2022-05-30 16:05:00|27348.7|27341.7|27353.7|27346.7|27356.2|27349.2|27346.2|27339.2|21
1653927000000|2022-05-30 16:10:00|27351.2|27344.2|27356.2|27349.2|27356.2|27349.2|27351.2|27344.2|12
1653927300000|2022-05-30 16:15:00|27353.7|27346.7|27356.2|27349.2|27361.2|27354.2|27353.7|27346.7|27
1653927600000|2022-05-30 16:20:00|27361.2|27354.2|27356.2|27349.2|27361.2|27354.2|27356.2|27349.2|31
1653927900000|2022-05-30 16:25:00|27353.7|27346.7|27361.2|27354.2|27361.2|27354.2|27346.2|27339.2|139
1653928200000|2022-05-30 16:30:00|27358.7|27351.7|27351.2|27344.2|27371.2|27364.2|27351.2|27344.2|58
1653928500000|2022-05-30 16:35:00|27348.7|27341.7|27346.2|27339.2|27356.2|27349.2|27346.2|27339.2|43
1653928800000|2022-05-30 16:40:00|27348.7|27341.7|27351.2|27344.2|27356.2|27349.2|27346.2|27339.2|31
1653929100000|2022-05-30 16:45:00|27353.7|27346.7|27331.2|27324.2|27353.7|27346.7|27331.2|27324.2|63
1653929400000|2022-05-30 16:50:00|27333.7|27326.7|27336.2|27329.2|27338.7|27331.7|27326.2|27319.2|21
1653929700000|2022-05-30 16:55:00|27331.2|27324.2|27350.2|27335.2|27350.2|27335.2|27331.2|27322.7|28
1653930000000|2022-05-30 17:00:00|27352.7|27337.7|27355.2|27340.2|27360.2|27345.2|27350.2|27335.2|7
1653930300000|2022-05-30 17:05:00|27352.7|27337.7|27352.7|27337.7|27355.2|27340.2|27352.7|27337.7|6
1653930600000|2022-05-30 17:10:00|27355.2|27340.2|27345.2|27330.2|27355.2|27340.2|27345.2|27330.2|1
1653930900000|2022-05-30 17:15:00|27347.7|27332.7|27347.7|27332.7|27350.2|27335.2|27345.2|27330.2|5
1653931200000|2022-05-30 17:20:00|27345.2|27330.2|27347.7|27332.7|27350.2|27335.2|27345.2|27330.2|1
1653931500000|2022-05-30 17:25:00|27345.2|27330.2|27345.2|27330.2|27345.2|27330.2|27342.7|27327.7|2
1653931800000|2022-05-30 17:30:00|27340.2|27325.2|27345.2|27330.2|27347.7|27332.7|27340.2|27325.2|3
1653932100000|2022-05-30 17:35:00|27347.7|27332.7|27345.2|27330.2|27347.7|27332.7|27342.7|27327.7|0
1653932400000|2022-05-30 17:40:00|27342.7|27327.7|27342.7|27327.7|27345.2|27330.2|27342.7|27327.7|0
1653932700000|2022-05-30 17:45:00|27345.2|27330.2|27342.7|27327.7|27345.2|27330.2|27342.7|27327.7|0
1653933000000|2022-05-30 17:50:00|||||||||1
1653933300000|2022-05-30 17:55:00|27345.2|27330.2|27347.7|27332.7|27347.7|27332.7|27342.7|27327.7|8
1653933600000|2022-05-30 18:00:00|||||||||1
1653933900000|2022-05-30 18:05:00|||||||||2
1653934200000|2022-05-30 18:10:00|||||||||1
1653935700000|2022-05-30 18:35:00|27352.7|27337.7|27352.7|27337.7|27352.7|27337.7|27352.7|27337.7|5
1653936000000|2022-05-30 18:40:00|27350.2|27335.2|27357.7|27342.7|27357.7|27342.7|27350.2|27335.2|47
1653936600000|2022-05-30 18:50:00|||||||||1
1653936900000|2022-05-30 18:55:00|||||||||4
1653937500000|2022-05-30 19:05:00|27360.2|27345.2|27357.7|27342.7|27360.2|27345.2|27357.7|27342.7|0
1653937800000|2022-05-30 19:10:00|27360.2|27345.2|27357.7|27342.7|27360.2|27345.2|27357.7|27342.7|0
1653938100000|2022-05-30 19:15:00|27360.2|27345.2|27362.7|27347.7|27362.7|27347.7|27360.2|27345.2|0
1653938400000|2022-05-30 19:20:00|27360.2|27345.2|27357.7|27342.7|27360.2|27345.2|27355.2|27340.2|23
1653938700000|2022-05-30 19:25:00|27355.2|27340.2|27355.2|27340.2|27357.7|27342.7|27352.7|27337.7|15
1653939300000|2022-05-30 19:35:00|27360.2|27345.2|27357.7|27342.7|27360.2|27345.2|27357.7|27342.7|6
1653940200000|2022-05-30 19:50:00|27355.2|27340.2|27355.2|27340.2|27357.7|27342.7|27355.2|27340.2|2
1653940500000|2022-05-30 19:55:00|27350.2|27335.2|27357.7|27342.7|27357.7|27342.7|27350.2|27335.2|29
1653940800000|2022-05-30 20:00:00|27355.2|27340.2|27355.2|27340.2|27360.2|27345.2|27350.2|27335.2|12
1653941100000|2022-05-30 20:05:00|27352.7|27337.7|27352.7|27337.7|27352.7|27337.7|27352.7|27337.7|0
1653941400000|2022-05-30 20:10:00|||||||||1
1653941700000|2022-05-30 20:15:00|27355.2|27340.2|27357.7|27342.7|27357.7|27342.7|27355.2|27340.2|1
1653942000000|2022-05-30 20:20:00|27355.2|27340.2|27355.2|27340.2|27355.2|27340.2|27355.2|27340.2|1
1653942300000|2022-05-30 20:25:00|27350.2|27335.2|27357.7|27342.7|27357.7|27342.7|27350.2|27335.2|13
1653943200000|2022-05-30 20:40:00|||||||||1
1653943500000|2022-05-30 20:45:00|27360.2|27345.2|27350.2|27335.2|27362.7|27347.7|27350.2|27335.2|18
1653943800000|2022-05-30 20:50:00|27352.7|27337.7|27347.7|27332.7|27355.2|27340.2|27342.7|27327.7|14
1653944100000|2022-05-30 20:55:00|27345.2|27330.2|27340.2|27325.2|27345.2|27330.2|27335.2|27320.2|6
1653944400000|2022-05-30 21:00:00|27337.7|27322.7|27355.2|27340.2|27365.2|27350.2|27335.2|27320.2|3
1653945000000|2022-05-30 21:10:00|27357.7|27342.7|27357.7|27342.7|27357.7|27342.7|27357.7|27342.7|1
1653945300000|2022-05-30 21:15:00|27362.7|27332.7|27362.8|27332.8|27362.8|27332.8|27362.7|27332.7|6088
1653945600000|2022-05-30 21:20:00|27362.6|27332.6|27363.3|27333.3|27363.3|27333.3|27362.6|27332.6|0
1653945900000|2022-05-30 21:25:00|27363.6|27333.6|27363.6|27333.6|27363.6|27333.6|27363.6|27333.6|0
1653946200000|2022-05-30 21:30:00|27363.7|27333.7|27364.2|27334.2|27364.2|27334.2|27363.7|27333.7|0
1653947100000|2022-05-30 21:45:00|27363.9|27333.9|27363.9|27333.9|27363.9|27333.9|27363.9|27333.9|0
1653948000000|2022-05-30 22:00:00|27351.3|27321.3|27330.2|27315.2|27359.2|27337.7|27327.7|27312.7|32
1653948300000|2022-05-30 22:05:00|27325.2|27310.2|27320.2|27305.2|27325.2|27310.2|27315.2|27300.2|12
1653948600000|2022-05-30 22:10:00|27322.7|27307.7|27315.2|27300.2|27322.7|27307.7|27302.7|27287.7|16
1653948900000|2022-05-30 22:15:00|27310.2|27295.2|27315.2|27300.2|27320.2|27305.2|27310.2|27295.2|10
1653949200000|2022-05-30 22:20:00|27317.7|27302.7|27300.2|27285.2|27317.7|27302.7|27300.2|27285.2|25
1653949500000|2022-05-30 22:25:00|27297.7|27282.7|27280.2|27265.2|27297.7|27282.7|27275.2|27260.2|71
1653949800000|2022-05-30 22:30:00|27282.7|27267.7|27275.2|27260.2|27287.7|27272.7|27272.7|27257.7|13
1653950100000|2022-05-30 22:35:00|27277.7|27262.7|27287.7|27272.7|27287.7|27272.7|27277.7|27262.7|5
1653950700000|2022-05-30 22:45:00|27290.2|27275.2|27292.7|27277.7|27295.2|27280.2|27290.2|27275.2|10
1653951000000|2022-05-30 22:50:00|||||||||1
1653951300000|2022-05-30 22:55:00|27295.2|27280.2|27302.7|27287.7|27302.7|27287.7|27295.2|27280.2|7
1653951600000|2022-05-30 23:00:00|27300.2|27285.2|27317.7|27302.7|27330.2|27315.2|27300.2|27285.2|26
1653951900000|2022-05-30 23:05:00|27320.2|27305.2|27310.2|27295.2|27320.2|27305.2|27310.2|27295.2|1
1653952200000|2022-05-30 23:10:00|27307.7|27292.7|27307.7|27292.7|27307.7|27292.7|27300.2|27285.2|35
1653952800000|2022-05-30 23:20:00|27310.2|27295.2|27317.7|27302.7|27322.7|27307.7|27310.2|27295.2|28
1653953100000|2022-05-30 23:25:00|27320.2|27305.2|27312.7|27297.7|27320.2|27305.2|27310.2|27295.2|9
1653953400000|2022-05-30 23:30:00|27315.2|27300.2|27306.2|27299.2|27317.7|27306.7|27296.2|27289.2|164
1653953700000|2022-05-30 23:35:00|27311.2|27304.2|27291.2|27284.2|27311.2|27304.2|27291.2|27284.2|140
1653954000000|2022-05-30 23:40:00|27296.2|27289.2|27301.2|27294.2|27321.2|27314.2|27281.2|27274.2|308
1653954300000|2022-05-30 23:45:00|27311.2|27304.2|27316.2|27309.2|27321.2|27314.2|27291.2|27284.2|342
1653954600000|2022-05-30 23:50:00|27313.7|27306.7|27346.2|27339.2|27351.2|27344.2|27311.2|27304.2|201
1653954900000|2022-05-30 23:55:00|27351.2|27344.2|27351.2|27344.2|27373.7|27366.7|27346.2|27339.2|264
1653955200000|2022-05-31 00:00:00|27346.2|27339.2|27441.2|27434.2|27448.7|27441.7|27316.2|27309.2|1228
1653955500000|2022-05-31 00:05:00|27438.7|27431.7|27451.2|27444.2|27471.2|27464.2|27401.2|27394.2|807
1653955800000|2022-05-31 00:10:00|27448.7|27441.7|27451.2|27444.2|27476.2|27469.2|27428.7|27421.7|629
1653956100000|2022-05-31 00:15:00|27456.2|27449.2|27391.2|27384.2|27466.2|27459.2|27376.2|27369.2|697
1653956400000|2022-05-31 00:20:00|27393.7|27386.7|27356.2|27349.2|27396.2|27389.2|27341.2|27334.2|656
1653956700000|2022-05-31 00:25:00|27353.7|27346.7|27321.2|27314.2|27366.2|27359.2|27316.2|27309.2|528
1653957000000|2022-05-31 00:30:00|27316.2|27309.2|27311.2|27304.2|27333.7|27326.7|27306.2|27299.2|581
1653957300000|2022-05-31 00:35:00|27313.7|27306.7|27296.2|27289.2|27323.7|27316.7|27291.2|27284.2|497
1653957600000|2022-05-31 00:40:00|27298.7|27291.7|27341.2|27334.2|27361.2|27354.2|27298.7|27291.7|460
1653957900000|2022-05-31 00:45:00|27338.7|27331.7|27306.2|27299.2|27346.2|27339.2|27306.2|27299.2|357
1653958200000|2022-05-31 00:50:00|27303.7|27296.7|27321.2|27314.2|27328.7|27321.7|27296.2|27289.2|289
1653958500000|2022-05-31 00:55:00|27313.7|27306.7|27326.2|27319.2|27331.2|27324.2|27301.2|27294.2|219
1653958800000|2022-05-31 01:00:00|27328.7|27321.7|27316.2|27309.2|27328.7|27321.7|27311.2|27304.2|310
1653959100000|2022-05-31 01:05:00|27311.2|27304.2|27266.2|27259.2|27311.2|27304.2|27256.2|27249.2|660
1653959400000|2022-05-31 01:10:00|27263.7|27256.7|27291.2|27284.2|27291.2|27284.2|27258.7|27251.7|247
1653959700000|2022-05-31 01:15:00|27288.7|27281.7|27311.2|27304.2|27316.2|27309.2|27286.2|27279.2|251
1653960000000|2022-05-31 01:20:00|27316.2|27309.2|27316.2|27309.2|27328.7|27321.7|27301.2|27294.2|386
1653960300000|2022-05-31 01:25:00|27321.2|27314.2|27321.2|27314.2|27326.2|27319.2|27311.2|27304.2|285
1653960600000|2022-05-31 01:30:00|27316.2|27309.2|27331.2|27324.2|27336.2|27329.2|27291.2|27284.2|500
1653960900000|2022-05-31 01:35:00|27328.7|27321.7|27308.7|27301.7|27336.2|27329.2|27291.2|27284.2|344
1653961200000|2022-05-31 01:40:00|27306.2|27299.2|27361.2|27354.2|27361.2|27354.2|27306.2|27299.2|302
1653961500000|2022-05-31 01:45:00|27358.7|27351.7|27366.2|27359.2|27388.7|27381.7|27358.7|27351.7|378
1653961800000|2022-05-31 01:50:00|27368.7|27361.7|27356.2|27349.2|27368.7|27361.7|27351.2|27344.2|255
1653962100000|2022-05-31 01:55:00|27353.7|27346.7|27346.2|27339.2|27356.2|27349.2|27326.2|27319.2|301
1653962400000|2022-05-31 02:00:00|27343.7|27336.7|27346.2|27339.2|27356.2|27349.2|27331.2|27324.2|234
1653962700000|2022-05-31 02:05:00|27348.7|27341.7|27351.2|27344.2|27356.2|27349.2|27341.2|27334.2|175
1653963000000|2022-05-31 02:10:00|27346.2|27339.2|27386.2|27379.2|27388.7|27381.7|27346.2|27339.2|338
1653963300000|2022-05-31 02:15:00|27381.2|27374.2|27381.2|27374.2|27386.2|27379.2|27371.2|27364.2|234
1653963600000|2022-05-31 02:20:00|27383.7|27376.7|27386.2|27379.2|27396.2|27389.2|27376.2|27369.2|229
1653963900000|2022-05-31 02:25:00|27388.7|27381.7|27411.2|27404.2|27411.2|27404.2|27386.2|27379.2|400
1653964200000|2022-05-31 02:30:00|27413.7|27406.7|27408.7|27401.7|27416.2|27409.2|27401.2|27394.2|292
1653964500000|2022-05-31 02:35:00|27406.2|27399.2|27406.2|27399.2|27411.2|27404.2|27401.2|27394.2|128
1653964800000|2022-05-31 02:40:00|27408.7|27401.7|27401.2|27394.2|27411.2|27404.2|27388.7|27381.7|208
1653965100000|2022-05-31 02:45:00|27398.7|27391.7|27381.2|27374.2|27406.2|27399.2|27381.2|27374.2|184
1653965400000|2022-05-31 02:50:00|27386.2|27379.2|27386.2|27379.2|27393.7|27386.7|27381.2|27374.2|126
1653965700000|2022-05-31 02:55:00|27388.7|27381.7|27421.2|27414.2|27421.2|27414.2|27386.2|27379.2|223
1653966000000|2022-05-31 03:00:00|27426.2|27419.2|27426.2|27419.2|27426.2|27419.2|27411.2|27404.2|190
1653966300000|2022-05-31 03:05:00|27423.7|27416.7|27423.7|27416.7|27431.2|27424.2|27411.2|27404.2|109
1653966600000|2022-05-31 03:10:00|27426.2|27419.2|27411.2|27404.2|27431.2|27424.2|27401.2|27394.2|114
1653966900000|2022-05-31 03:15:00|27416.2|27409.2|27411.2|27404.2|27421.2|27414.2|27411.2|27404.2|62
1653967200000|2022-05-31 03:20:00|27406.2|27399.2|27401.2|27394.2|27413.7|27406.7|27401.2|27394.2|88
1653967500000|2022-05-31 03:25:00|27396.2|27389.2|27391.2|27384.2|27396.2|27389.2|27381.2|27374.2|230
1653967800000|2022-05-31 03:30:00|27388.7|27381.7|27378.7|27371.7|27396.2|27389.2|27371.2|27364.2|276
1653968100000|2022-05-31 03:35:00|27381.2|27374.2|27386.2|27379.2|27388.7|27381.7|27371.2|27364.2|331
1653968400000|2022-05-31 03:40:00|27391.2|27384.2|27376.2|27369.2|27391.2|27384.2|27376.2|27369.2|144
1653968700000|2022-05-31 03:45:00|27371.2|27364.2|27378.7|27371.7|27391.2|27384.2|27371.2|27364.2|221
1653969000000|2022-05-31 03:50:00|27376.2|27369.2|27363.7|27356.7|27381.2|27374.2|27356.2|27349.2|140
1653969300000|2022-05-31 03:55:00|27366.2|27359.2|27376.2|27369.2|27381.2|27374.2|27361.2|27354.2|134
1653969600000|2022-05-31 04:00:00|27373.7|27366.7|27371.2|27364.2|27376.2|27369.2|27361.2|27354.2|163
1653969900000|2022-05-31 04:05:00|27368.7|27361.7|27366.2|27359.2|27376.2|27369.2|27361.2|27354.2|106
1653970200000|2022-05-31 04:10:00|27361.2|27354.2|27358.7|27351.7|27366.2|27359.2|27356.2|27349.2|132
1653970500000|2022-05-31 04:15:00|27361.2|27354.2|27351.2|27344.2|27361.2|27354.2|27346.2|27339.2|161
1653970800000|2022-05-31 04:20:00|27346.2|27339.2|27341.2|27334.2|27346.2|27339.2|27336.2|27329.2|228
1653971100000|2022-05-31 04:25:00|27336.2|27329.2|27341.2|27334.2|27341.2|27334.2|27331.2|27324.2|186
1653971400000|2022-05-31 04:30:00|27343.7|27336.7|27331.2|27324.2|27346.2|27339.2|27326.2|27319.2|155
1653971700000|2022-05-31 04:35:00|27326.2|27319.2|27316.2|27309.2|27331.2|27324.2|27311.2|27304.2|321
1653972000000|2022-05-31 04:40:00|27318.7|27311.7|27321.2|27314.2|27321.2|27314.2|27306.2|27299.2|184
1653972300000|2022-05-31 04:45:00|27316.2|27309.2|27316.2|27309.2|27316.2|27309.2|27311.2|27304.2|162
1653972600000|2022-05-31 04:50:00|27318.7|27311.7|27331.2|27324.2|27331.2|27324.2|27318.7|27311.7|102
1653972900000|2022-05-31 04:55:00|27326.2|27319.2|27311.2|27304.2|27331.2|27324.2|27311.2|27304.2|200
1653973200000|2022-05-31 05:00:00|27313.7|27306.7|27311.2|27304.2|27326.2|27319.2|27306.2|27299.2|238
1653973500000|2022-05-31 05:05:00|27308.7|27301.7|27311.2|27304.2|27316.2|27309.2|27306.2|27299.2|230
1653973800000|2022-05-31 05:10:00|27308.7|27301.7|27316.2|27309.2|27321.2|27314.2|27301.2|27294.2|259
1653974100000|2022-05-31 05:15:00|27313.7|27306.7|27311.2|27304.2|27318.7|27311.7|27303.7|27296.7|193
1653974400000|2022-05-31 05:20:00|27308.7|27301.7|27326.2|27319.2|27331.2|27324.2|27306.2|27299.2|214
1653974700000|2022-05-31 05:25:00|27321.2|27314.2|27331.2|27324.2|27331.2|27324.2|27316.2|27309.2|245
1653975000000|2022-05-31 05:30:00|27333.7|27326.7|27316.2|27309.2|27336.2|27329.2|27311.2|27304.2|299
1653975300000|2022-05-31 05:35:00|27311.2|27304.2|27296.2|27289.2|27316.2|27309.2|27286.2|27279.2|464
1653975600000|2022-05-31 05:40:00|27291.2|27284.2|27281.2|27274.2|27296.2|27289.2|27276.2|27269.2|440
1653975900000|2022-05-31 05:45:00|27278.7|27271.7|27276.2|27269.2|27281.2|27274.2|27271.2|27264.2|319
1653976200000|2022-05-31 05:50:00|27281.2|27274.2|27281.2|27274.2|27296.2|27289.2|27276.2|27269.2|623
1653976500000|2022-05-31 05:55:00|27283.7|27276.7|27271.2|27264.2|27306.2|27299.2|27271.2|27264.2|1543
1653976800000|2022-05-31 06:00:00|27281.2|27274.2|27306.2|27299.2|27321.2|27314.2|27281.2|27274.2|2028
1653977100000|2022-05-31 06:05:00|27303.7|27296.7|27296.2|27289.2|27321.2|27314.2|27286.2|27279.2|921
1653977400000|2022-05-31 06:10:00|27298.7|27291.7|27268.7|27261.7|27301.2|27294.2|27261.2|27254.2|716
1653977700000|2022-05-31 06:15:00|27266.2|27259.2|27266.2|27259.2|27276.2|27269.2|27241.2|27234.2|454
1653978000000|2022-05-31 06:20:00|27263.7|27256.7|27276.2|27269.2|27283.7|27276.7|27261.2|27254.2|158
1653978300000|2022-05-31 06:25:00|27281.2|27274.2|27288.7|27281.7|27291.2|27284.2|27276.2|27269.2|123
1653978600000|2022-05-31 06:30:00|27286.2|27279.2|27291.2|27284.2|27291.2|27284.2|27286.2|27279.2|64
1653978900000|2022-05-31 06:35:00|27286.2|27279.2|27273.7|27266.7|27286.2|27279.2|27273.7|27266.7|53
1653979200000|2022-05-31 06:40:00|27276.2|27269.2|27253.7|27246.7|27278.7|27271.7|27251.2|27244.2|29
1653979500000|2022-05-31 06:45:00|27251.2|27244.2|27228.7|27221.7|27253.7|27246.7|27226.2|27219.2|60
1653979800000|2022-05-31 06:50:00|27231.2|27224.2|27238.7|27231.7|27243.7|27236.7|27226.2|27219.2|19
1653980100000|2022-05-31 06:55:00|27241.2|27234.2|27258.7|27251.7|27263.7|27256.7|27238.7|27231.7|43
1653980400000|2022-05-31 07:00:00|27256.2|27249.2|27258.7|27251.7|27273.7|27266.7|27251.2|27244.2|105
1653980700000|2022-05-31 07:05:00|27261.2|27254.2|27248.7|27241.7|27261.2|27254.2|27221.2|27214.2|136
1653981000000|2022-05-31 07:10:00|27246.2|27239.2|27238.7|27231.7|27248.7|27241.7|27221.2|27214.2|61
1653981300000|2022-05-31 07:15:00|27243.7|27236.7|27213.7|27206.7|27243.7|27236.7|27211.2|27204.2|140
1653981600000|2022-05-31 07:20:00|27211.2|27204.2|27223.7|27216.7|27226.2|27219.2|27201.2|27194.2|128
1653981900000|2022-05-31 07:25:00|27226.2|27219.2|27208.7|27201.7|27233.7|27226.7|27206.2|27199.2|160
1653982200000|2022-05-31 07:30:00|27206.2|27199.2|27226.2|27219.2|27236.2|27229.2|27196.2|27189.2|315
1653982500000|2022-05-31 07:35:00|27223.7|27216.7|27203.7|27196.7|27236.2|27229.2|27196.2|27189.2|130
1653982800000|2022-05-31 07:40:00|27206.2|27199.2|27211.2|27204.2|27211.2|27204.2|27186.2|27179.2|142
1653983100000|2022-05-31 07:45:00|27208.7|27201.7|27206.2|27199.2|27218.7|27211.7|27201.2|27194.2|110
1653983400000|2022-05-31 07:50:00|27208.7|27201.7|27211.2|27204.2|27221.2|27214.2|27198.7|27191.7|75
1653983700000|2022-05-31 07:55:00|27216.2|27209.2|27223.7|27216.7|27236.2|27229.2|27211.2|27204.2|119
1653984000000|2022-05-31 08:00:00|27226.2|27219.2|27266.2|27259.2|27266.2|27259.2|27226.2|27219.2|207
1653984300000|2022-05-31 08:05:00|27263.7|27256.7|27266.2|27259.2|27271.2|27264.2|27256.2|27249.2|63
1653984600000|2022-05-31 08:10:00|27263.7|27256.7|27261.2|27254.2|27271.2|27264.2|27256.2|27249.2|61
1653984900000|2022-05-31 08:15:00|27263.7|27256.7|27296.2|27289.2|27306.2|27299.2|27261.2|27254.2|201
1653985200000|2022-05-31 08:20:00|27301.2|27294.2|27311.2|27304.2|27316.2|27309.2|27296.2|27289.2|98
1653985500000|2022-05-31 08:25:00|27308.7|27301.7|27326.2|27319.2|27328.7|27321.7|27301.2|27294.2|154
1653985800000|2022-05-31 08:30:00|27328.7|27321.7|27316.2|27309.2|27331.2|27324.2|27311.2|27304.2|110
1653986100000|2022-05-31 08:35:00|27311.2|27304.2|27316.2|27309.2|27318.7|27311.7|27301.2|27294.2|118
1653986400000|2022-05-31 08:40:00|27318.7|27311.7|27331.2|27324.2|27341.2|27334.2|27316.2|27309.2|84
1653986700000|2022-05-31 08:45:00|27328.7|27321.7|27316.2|27309.2|27331.2|27324.2|27306.2|27299.2|241
1653987000000|2022-05-31 08:50:00|27318.7|27311.7|27326.2|27319.2|27328.7|27321.7|27316.2|27309.2|60
1653987300000|2022-05-31 08:55:00|27328.7|27321.7|27316.2|27309.2|27336.2|27329.2|27311.2|27304.2|80
1653987600000|2022-05-31 09:00:00|27311.2|27304.2|27283.7|27276.7|27311.2|27304.2|27276.2|27269.2|152
1653987900000|2022-05-31 09:05:00|27286.2|27279.2|27271.2|27264.2|27286.2|27279.2|27271.2|27264.2|38
1653988200000|2022-05-31 09:10:00|27273.7|27266.7|27266.2|27259.2|27276.2|27269.2|27258.7|27251.7|82
1653988500000|2022-05-31 09:15:00|27261.2|27254.2|27261.2|27254.2|27273.7|27266.7|27256.2|27249.2|109
1653988800000|2022-05-31 09:20:00|27263.7|27256.7|27246.2|27239.2|27278.7|27271.7|27246.2|27239.2|171
1653989100000|2022-05-31 09:25:00|27243.7|27236.7|27261.2|27254.2|27263.7|27256.7|27241.2|27234.2|91
1653989400000|2022-05-31 09:30:00|27258.7|27251.7|27241.2|27234.2|27271.2|27264.2|27236.2|27229.2|59
1653989700000|2022-05-31 09:35:00|27238.7|27231.7|27216.2|27209.2|27241.2|27234.2|27211.2|27204.2|141
1653990000000|2022-05-31 09:40:00|27221.2|27214.2|27206.2|27199.2|27221.2|27214.2|27191.2|27184.2|277
1653990300000|2022-05-31 09:45:00|27201.2|27194.2|27218.7|27211.7|27231.2|27224.2|27201.2|27194.2|77
1653990600000|2022-05-31 09:50:00|27216.2|27209.2|27221.2|27214.2|27228.7|27221.7|27211.2|27204.2|44
1653990900000|2022-05-31 09:55:00|27223.7|27216.7|27231.2|27224.2|27236.2|27229.2|27221.2|27214.2|84
1653991200000|2022-05-31 10:00:00|27233.7|27226.7|27216.2|27209.2|27233.7|27226.7|27206.2|27199.2|125
1653991500000|2022-05-31 10:05:00|27213.7|27206.7|27226.2|27219.2|27226.2|27219.2|27206.2|27199.2|54
1653991800000|2022-05-31 10:10:00|27221.2|27214.2|27226.2|27219.2|27231.2|27224.2|27216.2|27209.2|91
1653992100000|2022-05-31 10:15:00|27228.7|27221.7|27228.7|27221.7|27236.2|27229.2|27223.7|27216.7|30
1653992400000|2022-05-31 10:20:00|27226.2|27219.2|27221.2|27214.2|27231.2|27224.2|27211.2|27204.2|40
1653992700000|2022-05-31 10:25:00|27223.7|27216.7|27221.2|27214.2|27231.2|27224.2|27216.2|27209.2|151
1653993000000|2022-05-31 10:30:00|27223.7|27216.7|27216.2|27209.2|27226.2|27219.2|27211.2|27204.2|65
1653993300000|2022-05-31 10:35:00|27221.2|27214.2|27246.2|27239.2|27248.7|27241.7|27216.2|27209.2|146
1653993600000|2022-05-31 10:40:00|27243.7|27236.7|27266.2|27259.2|27266.2|27259.2|27241.2|27234.2|102
1653993900000|2022-05-31 10:45:00|27261.2|27254.2|27256.2|27249.2|27271.2|27264.2|27246.2|27239.2|97
1653994200000|2022-05-31 10:50:00|27258.7|27251.7|27251.2|27244.2|27266.2|27259.2|27241.2|27234.2|106
1653994500000|2022-05-31 10:55:00|27253.7|27246.7|27243.7|27236.7|27258.7|27251.7|27241.2|27234.2|56
1653994800000|2022-05-31 11:00:00|27241.2|27234.2|27258.7|27251.7|27261.2|27254.2|27241.2|27234.2|71
1653995100000|2022-05-31 11:05:00|27261.2|27254.2|27276.2|27269.2|27281.2|27274.2|27258.7|27251.7|78
1653995400000|2022-05-31 11:10:00|27273.7|27266.7|27251.2|27244.2|27281.2|27274.2|27246.2|27239.2|74
1653995700000|2022-05-31 11:15:00|27248.7|27241.7|27246.2|27239.2|27256.2|27249.2|27241.2|27234.2|65
1653996000000|2022-05-31 11:20:00|27248.7|27241.7|27243.7|27236.7|27253.7|27246.7|27241.2|27234.2|30
1653996300000|2022-05-31 11:25:00|27241.2|27234.2|27236.2|27229.2|27246.2|27239.2|27231.2|27224.2|35
1653996600000|2022-05-31 11:30:00|27241.2|27234.2|27241.2|27234.2|27243.7|27236.7|27236.2|27229.2|26
1653996900000|2022-05-31 11:35:00|27238.7|27231.7|27243.7|27236.7|27256.2|27249.2|27236.2|27229.2|25
1653997200000|2022-05-31 11:40:00|27246.2|27239.2|27236.2|27229.2|27246.2|27239.2|27231.2|27224.2|90
1653997500000|2022-05-31 11:45:00|27238.7|27231.7|27241.2|27234.2|27241.2|27234.2|27236.2|27229.2|41
1653997800000|2022-05-31 11:50:00|27236.2|27229.2|27241.2|27234.2|27246.2|27239.2|27236.2|27229.2|308
1653998100000|2022-05-31 11:55:00|27238.7|27231.7|27256.2|27249.2|27256.2|27249.2|27238.7|27231.7|45
1653998400000|2022-05-31 12:00:00|27253.7|27246.7|27236.2|27229.2|27256.2|27249.2|27231.2|27224.2|173
1653998700000|2022-05-31 12:05:00|27238.7|27231.7|27231.2|27224.2|27241.2|27234.2|27226.2|27219.2|147
1653999000000|2022-05-31 12:10:00|27233.7|27226.7|27226.2|27219.2|27233.7|27226.7|27216.2|27209.2|223
1653999300000|2022-05-31 12:15:00|27223.7|27216.7|27236.2|27229.2|27241.2|27234.2|27216.2|27209.2|66
1653999600000|2022-05-31 12:20:00|27238.7|27231.7|27231.2|27224.2|27241.2|27234.2|27231.2|27224.2|44
1653999900000|2022-05-31 12:25:00|27233.7|27226.7|27246.2|27239.2|27251.2|27244.2|27223.7|27216.7|55
1654000200000|2022-05-31 12:30:00|27243.7|27236.7|27221.2|27214.2|27246.2|27239.2|27216.2|27209.2|68
1654000500000|2022-05-31 12:35:00|27223.7|27216.7|27221.2|27214.2|27236.2|27229.2|27216.2|27209.2|52
1654000800000|2022-05-31 12:40:00|27223.7|27216.7|27221.2|27214.2|27226.2|27219.2|27211.2|27204.2|75
1654001100000|2022-05-31 12:45:00|27218.7|27211.7|27236.2|27229.2|27238.7|27231.7|27211.2|27204.2|69
1654001400000|2022-05-31 12:50:00|27238.7|27231.7|27236.2|27229.2|27246.2|27239.2|27231.2|27224.2|192
1654001700000|2022-05-31 12:55:00|27241.2|27234.2|27216.2|27209.2|27246.2|27239.2|27216.2|27209.2|45
1654002000000|2022-05-31 13:00:00|27218.7|27211.7|27236.2|27229.2|27241.2|27234.2|27216.2|27209.2|74
1654002300000|2022-05-31 13:05:00|27233.7|27226.7|27251.2|27244.2|27251.2|27244.2|27233.7|27226.7|63
1654002600000|2022-05-31 13:10:00|27256.2|27249.2|27271.2|27264.2|27273.7|27266.7|27251.2|27244.2|160
1654002900000|2022-05-31 13:15:00|27266.2|27259.2|27251.2|27244.2|27266.2|27259.2|27246.2|27239.2|87
1654003200000|2022-05-31 13:20:00|27248.7|27241.7|27256.2|27249.2|27256.2|27249.2|27246.2|27239.2|52
1654003500000|2022-05-31 13:25:00|27253.7|27246.7|27256.2|27249.2|27268.7|27261.7|27253.7|27246.7|152
1654003800000|2022-05-31 13:30:00|27258.7|27251.7|27191.2|27184.2|27266.2|27259.2|27191.2|27184.2|522
1654004100000|2022-05-31 13:35:00|27188.7|27181.7|27176.2|27169.2|27211.2|27204.2|27176.2|27169.2|290
1654004400000|2022-05-31 13:40:00|27171.2|27164.2|27161.2|27154.2|27176.2|27169.2|27156.2|27149.2|267
1654004700000|2022-05-31 13:45:00|27166.2|27159.2|27176.2|27169.2|27201.2|27194.2|27166.2|27159.2|269
1654005000000|2022-05-31 13:50:00|27178.7|27171.7|27178.7|27171.7|27196.2|27189.2|27161.2|27154.2|215
1654005300000|2022-05-31 13:55:00|27176.2|27169.2|27186.2|27179.2|27211.2|27204.2|27176.2|27169.2|222
1654005600000|2022-05-31 14:00:00|27183.7|27176.7|27156.2|27149.2|27206.2|27199.2|27156.2|27149.2|233
1654005900000|2022-05-31 14:05:00|27161.2|27154.2|27156.2|27149.2|27186.2|27179.2|27156.2|27149.2|215
1654006200000|2022-05-31 14:10:00|27158.7|27151.7|27183.7|27176.7|27186.2|27179.2|27146.2|27139.2|466
1654006500000|2022-05-31 14:15:00|27186.2|27179.2|27211.2|27204.2|27211.2|27204.2|27176.2|27169.2|208
1654006800000|2022-05-31 14:20:00|27208.7|27201.7|27226.2|27219.2|27236.2|27229.2|27206.2|27199.2|379
1654007100000|2022-05-31 14:25:00|27223.7|27216.7|27216.2|27209.2|27231.2|27224.2|27211.2|27204.2|181
1654007400000|2022-05-31 14:30:00|27211.2|27204.2|27221.2|27214.2|27241.2|27234.2|27211.2|27204.2|236
1654007700000|2022-05-31 14:35:00|27223.7|27216.7|27228.7|27221.7|27231.2|27224.2|27211.2|27204.2|195
1654008000000|2022-05-31 14:40:00|27231.2|27224.2|27246.2|27239.2|27256.2|27249.2|27221.2|27214.2|279
1654008300000|2022-05-31 14:45:00|27243.7|27236.7|27233.7|27226.7|27261.2|27254.2|27231.2|27224.2|182
1654008600000|2022-05-31 14:50:00|27236.2|27229.2|27248.7|27241.7|27253.7|27246.7|27231.2|27224.2|174
1654008900000|2022-05-31 14:55:00|27251.2|27244.2|27246.2|27239.2|27256.2|27249.2|27231.2|27224.2|274
1654009200000|2022-05-31 15:00:00|27243.7|27236.7|27261.2|27254.2|27261.2|27254.2|27241.2|27234.2|200
1654009500000|2022-05-31 15:05:00|27256.2|27249.2|27211.2|27204.2|27266.2|27259.2|27206.2|27199.2|313
1654009800000|2022-05-31 15:10:00|27208.7|27201.7|27186.2|27179.2|27216.2|27209.2|27186.2|27179.2|264
1654010100000|2022-05-31 15:15:00|27183.7|27176.7|27183.7|27176.7|27201.2|27194.2|27176.2|27169.2|131
1654010400000|2022-05-31 15:20:00|27186.2|27179.2|27176.2|27169.2|27191.2|27184.2|27171.2|27164.2|140
1654010700000|2022-05-31 15:25:00|27173.7|27166.7|27156.2|27149.2|27191.2|27184.2|27156.2|27149.2|181
1654011000000|2022-05-31 15:30:00|27151.2|27144.2|27173.7|27166.7|27191.2|27184.2|27136.2|27129.2|318
1654011300000|2022-05-31 15:35:00|27171.2|27164.2|27211.2|27204.2|27211.2|27204.2|27171.2|27164.2|125
1654011600000|2022-05-31 15:40:00|27206.2|27199.2|27216.2|27209.2|27221.2|27214.2|27196.2|27189.2|132
1654011900000|2022-05-31 15:45:00|27213.7|27206.7|27241.2|27234.2|27246.2|27239.2|27211.2|27204.2|128
1654012200000|2022-05-31 15:50:00|27246.2|27239.2|27271.2|27264.2|27276.2|27269.2|27246.2|27239.2|211
1654012500000|2022-05-31 15:55:00|27273.7|27266.7|27281.2|27274.2|27291.2|27284.2|27271.2|27264.2|204
1654012800000|2022-05-31 16:00:00|27286.2|27279.2|27306.2|27299.2|27311.2|27304.2|27281.2|27274.2|263
1654013100000|2022-05-31 16:05:00|27301.2|27294.2|27286.2|27279.2|27306.2|27299.2|27286.2|27279.2|116
1654013400000|2022-05-31 16:10:00|27288.7|27281.7|27261.2|27254.2|27296.2|27289.2|27261.2|27254.2|130
1654013700000|2022-05-31 16:15:00|27258.7|27251.7|27263.7|27256.7|27271.2|27264.2|27251.2|27244.2|115
1654014000000|2022-05-31 16:20:00|27266.2|27259.2|27246.2|27239.2|27266.2|27259.2|27241.2|27234.2|109
1654014300000|2022-05-31 16:25:00|27248.7|27241.7|27271.2|27264.2|27271.2|27264.2|27246.2|27239.2|57
1654014600000|2022-05-31 16:30:00|27273.7|27266.7|27276.2|27269.2|27276.2|27269.2|27261.2|27254.2|85
1654014900000|2022-05-31 16:35:00|27278.7|27271.7|27296.2|27289.2|27301.2|27294.2|27271.2|27264.2|81
1654015200000|2022-05-31 16:40:00|27298.7|27291.7|27301.2|27294.2|27316.2|27309.2|27291.2|27284.2|76
1654015500000|2022-05-31 16:45:00|27303.7|27296.7|27291.2|27284.2|27311.2|27304.2|27286.2|27279.2|63
1654015800000|2022-05-31 16:50:00|27293.7|27286.7|27301.2|27294.2|27308.7|27301.7|27291.2|27284.2|66
1654016100000|2022-05-31 16:55:00|27298.7|27291.7|27281.2|27274.2|27311.2|27304.2|27281.2|27274.2|77
1654016400000|2022-05-31 17:00:00|27278.7|27271.7|27256.2|27249.2|27291.2|27284.2|27246.2|27239.2|92
1654016700000|2022-05-31 17:05:00|27258.7|27251.7|27291.2|27284.2|27296.2|27289.2|27256.2|27249.2|43
1654017000000|2022-05-31 17:10:00|27288.7|27281.7|27276.2|27269.2|27291.2|27284.2|27266.2|27259.2|38
1654017300000|2022-05-31 17:15:00|27273.7|27266.7|27251.2|27244.2|27273.7|27266.7|27241.2|27234.2|97
1654017600000|2022-05-31 17:20:00|27248.7|27241.7|27228.7|27221.7|27251.2|27244.2|27226.2|27219.2|58
1654017900000|2022-05-31 17:25:00|27231.2|27224.2|27231.2|27224.2|27246.2|27239.2|27221.2|27214.2|59
1654018200000|2022-05-31 17:30:00|27226.2|27219.2|27258.7|27251.7|27261.2|27254.2|27221.2|27214.2|95
1654018500000|2022-05-31 17:35:00|27256.2|27249.2|27251.2|27244.2|27271.2|27264.2|27241.2|27234.2|62
1654018800000|2022-05-31 17:40:00|27253.7|27246.7|27271.2|27264.2|27271.2|27264.2|27246.2|27239.2|37
1654019100000|2022-05-31 17:45:00|27266.2|27259.2|27263.7|27256.7|27276.2|27269.2|27256.2|27249.2|48
1654019400000|2022-05-31 17:50:00|27261.2|27254.2|27291.2|27284.2|27301.2|27294.2|27256.2|27249.2|74
1654019700000|2022-05-31 17:55:00|27288.7|27281.7|27316.2|27309.2|27321.2|27314.2|27288.7|27281.7|214
1654020000000|2022-05-31 18:00:00|27311.2|27304.2|27293.7|27286.7|27321.2|27314.2|27291.2|27284.2|127
1654020300000|2022-05-31 18:05:00|27291.2|27284.2|27291.2|27284.2|27296.2|27289.2|27273.7|27266.7|81
1654020600000|2022-05-31 18:10:00|27288.7|27281.7|27286.2|27279.2|27301.2|27294.2|27281.2|27274.2|123
1654020900000|2022-05-31 18:15:00|27288.7|27281.7|27301.2|27294.2|27301.2|27294.2|27283.7|27276.7|29
1654021200000|2022-05-31 18:20:00|27298.7|27291.7|27281.2|27274.2|27301.2|27294.2|27266.2|27259.2|91
1654021500000|2022-05-31 18:25:00|27278.7|27271.7|27281.2|27274.2|27283.7|27276.7|27258.7|27251.7|112
1654021800000|2022-05-31 18:30:00|27283.7|27276.7|27271.2|27264.2|27291.2|27284.2|27268.7|27261.7|73
1654022100000|2022-05-31 18:35:00|27273.7|27266.7|27281.2|27274.2|27291.2|27284.2|27271.2|27264.2|223
1654022400000|2022-05-31 18:40:00|27283.7|27276.7|27241.2|27234.2|27283.7|27276.7|27241.2|27234.2|87
1654022700000|2022-05-31 18:45:00|27238.7|27231.7|27208.7|27201.7|27241.2|27234.2|27193.7|27186.7|244
1654023000000|2022-05-31 18:50:00|27206.2|27199.2|27176.2|27169.2|27216.2|27209.2|27176.2|27169.2|239
1654023300000|2022-05-31 18:55:00|27178.7|27171.7|27201.2|27194.2|27206.2|27199.2|27161.2|27154.2|241
1654023600000|2022-05-31 19:00:00|27198.7|27191.7|27181.2|27174.2|27201.2|27194.2|27161.2|27154.2|113
1654023900000|2022-05-31 19:05:00|27186.2|27179.2|27216.2|27209.2|27221.2|27214.2|27171.2|27164.2|131
1654024200000|2022-05-31 19:10:00|27213.7|27206.7|27216.2|27209.2|27218.7|27211.7|27191.2|27184.2|98
1654024500000|2022-05-31 19:15:00|27221.2|27214.2|27211.2|27204.2|27246.2|27239.2|27211.2|27204.2|189
1654024800000|2022-05-31 19:20:00|27213.7|27206.7|27231.2|27224.2|27246.2|27239.2|27211.2|27204.2|103
1654025100000|2022-05-31 19:25:00|27228.7|27221.7|27226.2|27219.2|27241.2|27234.2|27216.2|27209.2|86
1654025400000|2022-05-31 19:30:00|27231.2|27224.2|27251.2|27244.2|27261.2|27254.2|27231.2|27224.2|202
1654025700000|2022-05-31 19:35:00|27253.7|27246.7|27241.2|27234.2|27256.2|27249.2|27236.2|27229.2|114
1654026000000|2022-05-31 19:40:00|27243.7|27236.7|27216.2|27209.2|27256.2|27249.2|27216.2|27209.2|162
1654026300000|2022-05-31 19:45:00|27213.7|27206.7|27211.2|27204.2|27226.2|27219.2|27201.2|27194.2|177
1654026600000|2022-05-31 19:50:00|27206.2|27199.2|27206.2|27199.2|27256.2|27249.2|27206.2|27199.2|462
1654026900000|2022-05-31 19:55:00|27208.7|27201.7|27176.2|27169.2|27208.7|27201.7|27173.7|27166.7|562
1654027200000|2022-05-31 20:00:00|27178.7|27171.7|27176.2|27169.2|27201.2|27194.2|27173.7|27166.7|203
1654027500000|2022-05-31 20:05:00|27173.7|27166.7|27183.7|27176.7|27188.7|27181.7|27161.2|27154.2|113
1654027800000|2022-05-31 20:10:00|27186.2|27179.2|27198.7|27191.7|27213.7|27206.7|27186.2|27179.2|75
1654028100000|2022-05-31 20:15:00|27201.2|27194.2|27201.2|27194.2|27203.7|27196.7|27193.7|27186.7|50
1654028400000|2022-05-31 20:20:00|27198.7|27191.7|27203.7|27196.7|27206.2|27199.2|27198.7|27191.7|9
1654028700000|2022-05-31 20:25:00|27201.2|27194.2|27208.7|27201.7|27208.7|27201.7|27188.7|27181.7|16
1654029000000|2022-05-31 20:30:00|27206.2|27199.2|27206.2|27199.2|27208.7|27201.7|27203.7|27196.7|7
1654029300000|2022-05-31 20:35:00|27208.7|27201.7|27203.7|27196.7|27208.7|27201.7|27201.2|27194.2|6
1654029900000|2022-05-31 20:45:00|27206.2|27199.2|27221.2|27214.2|27221.2|27214.2|27201.2|27194.2|24
1654030200000|2022-05-31 20:50:00|27226.2|27219.2|27223.7|27216.7|27228.7|27221.7|27218.7|27211.7|66
1654030500000|2022-05-31 20:55:00|27226.2|27219.2|27227.7|27212.7|27235.2|27224.2|27218.7|27210.2|49
1654030800000|2022-05-31 21:00:00|27225.2|27210.2|27222.7|27207.7|27232.7|27217.7|27220.2|27205.2|0
1654031100000|2022-05-31 21:05:00|27220.2|27205.2|27225.2|27210.2|27225.2|27210.2|27215.2|27200.2|6
1654031700000|2022-05-31 21:15:00|27232|27202|27232.2|27202.2|27234.4|27204.4|27230.5|27200.5|23739
1654032000000|2022-05-31 21:20:00|27231.9|27201.9|27231.5|27201.5|27231.9|27201.9|27231|27201|0
1654032300000|2022-05-31 21:25:00|27231.9|27201.9|27234.2|27204.2|27234.6|27204.6|27231.1|27201.1|0
1654032600000|2022-05-31 21:30:00|27234.7|27204.7|27240.3|27210.3|27240.3|27210.3|27234.7|27204.7|0
1654032900000|2022-05-31 21:35:00|27240.6|27210.6|27243.5|27213.5|27243.5|27213.5|27240.3|27210.3|0
1654033200000|2022-05-31 21:40:00|27243.3|27213.3|27237.5|27207.5|27243.7|27213.7|27237.5|27207.5|0
1654033500000|2022-05-31 21:45:00|27237.7|27207.7|27234.8|27204.8|27237.7|27207.7|27234|27204|0
1654033800000|2022-05-31 21:50:00|27234.5|27204.5|27238.5|27208.5|27238.5|27208.5|27233.4|27203.4|0
1654034100000|2022-05-31 21:55:00|27238.7|27208.7|27239.3|27209.3|27240.3|27210.3|27237|27207|0
1654034400000|2022-05-31 22:00:00|27239.9|27209.9|27230.2|27215.2|27256|27226|27222.7|27207.7|11
1654034700000|2022-05-31 22:05:00|27232.7|27217.7|27232.7|27217.7|27240.2|27225.2|27230.2|27215.2|2
1654035000000|2022-05-31 22:10:00|27230.2|27215.2|27230.2|27215.2|27232.7|27217.7|27227.7|27212.7|0
1654035300000|2022-05-31 22:15:00|27225.2|27210.2|27225.2|27210.2|27237.7|27222.7|27222.7|27207.7|15
1654035600000|2022-05-31 22:20:00|27220.2|27205.2|27220.2|27205.2|27220.2|27205.2|27217.7|27202.7|19
1654035900000|2022-05-31 22:25:00|27215.2|27200.2|27227.7|27212.7|27227.7|27212.7|27212.7|27197.7|18
1654036200000|2022-05-31 22:30:00|27230.2|27215.2|27235.2|27220.2|27237.7|27222.7|27230.2|27215.2|0
1654036500000|2022-05-31 22:35:00|27237.7|27222.7|27247.7|27232.7|27247.7|27232.7|27237.7|27222.7|1
1654036800000|2022-05-31 22:40:00|27250.2|27235.2|27245.2|27230.2|27255.2|27240.2|27245.2|27230.2|7
1654037100000|2022-05-31 22:45:00|27247.7|27232.7|27257.7|27242.7|27257.7|27242.7|27247.7|27232.7|26
1654037400000|2022-05-31 22:50:00|27250.2|27235.2|27242.7|27227.7|27257.7|27242.7|27240.2|27225.2|24
1654037700000|2022-05-31 22:55:00|27245.2|27230.2|27257.7|27242.7|27257.7|27242.7|27245.2|27230.2|1
1654038000000|2022-05-31 23:00:00|27260.2|27245.2|27250.2|27235.2|27260.2|27245.2|27245.2|27230.2|4
1654038300000|2022-05-31 23:05:00|27247.7|27232.7|27242.7|27227.7|27260.2|27245.2|27240.2|27225.2|45
1654038600000|2022-05-31 23:10:00|27245.2|27230.2|27247.7|27232.7|27252.7|27237.7|27245.2|27230.2|25
1654038900000|2022-05-31 23:15:00|27245.2|27230.2|27237.7|27222.7|27245.2|27230.2|27237.7|27222.7|22
1654039200000|2022-05-31 23:20:00|27232.7|27217.7|27237.7|27222.7|27237.7|27222.7|27232.7|27217.7|44
1654039500000|2022-05-31 23:25:00|27230.2|27215.2|27232.7|27217.7|27237.7|27222.7|27230.2|27215.2|41
1654039800000|2022-05-31 23:30:00|27235.2|27220.2|27241.2|27234.2|27261.2|27254.2|27235.2|27220.2|21111
1654040100000|2022-05-31 23:35:00|27236.2|27229.2|27223.7|27216.7|27236.2|27229.2|27221.2|27214.2|100
1654040400000|2022-05-31 23:40:00|27221.2|27214.2|27268.7|27261.7|27271.2|27264.2|27221.2|27214.2|192
1654040700000|2022-05-31 23:45:00|27276.2|27269.2|27311.2|27304.2|27336.2|27329.2|27276.2|27269.2|727
1654041000000|2022-05-31 23:50:00|27321.2|27314.2|27281.2|27274.2|27323.7|27316.7|27276.2|27269.2|264
1654041300000|2022-05-31 23:55:00|27283.7|27276.7|27291.2|27284.2|27303.7|27296.7|27273.7|27266.7|457
1654041600000|2022-06-01 00:00:00|27296.2|27289.2|27351.2|27344.2|27371.2|27364.2|27291.2|27284.2|1117
1654041900000|2022-06-01 00:05:00|27346.2|27339.2|27386.2|27379.2|27416.2|27409.2|27346.2|27339.2|968
1654042200000|2022-06-01 00:10:00|27383.7|27376.7|27388.7|27381.7|27391.2|27384.2|27356.2|27349.2|432
1654042500000|2022-06-01 00:15:00|27386.2|27379.2|27401.2|27394.2|27411.2|27404.2|27381.2|27374.2|703
1654042800000|2022-06-01 00:20:00|27398.7|27391.7|27436.2|27429.2|27436.2|27429.2|27391.2|27384.2|493
1654043100000|2022-06-01 00:25:00|27431.2|27424.2|27426.2|27419.2|27456.2|27449.2|27426.2|27419.2|430
1654043400000|2022-06-01 00:30:00|27423.7|27416.7|27466.2|27459.2|27471.2|27464.2|27418.7|27411.7|390
1654043700000|2022-06-01 00:35:00|27463.7|27456.7|27421.2|27414.2|27466.2|27459.2|27406.2|27399.2|409
1654044000000|2022-06-01 00:40:00|27426.2|27419.2|27433.7|27426.7|27441.2|27434.2|27416.2|27409.2|236
1654044300000|2022-06-01 00:45:00|27436.2|27429.2|27456.2|27449.2|27456.2|27449.2|27433.7|27426.7|225
1654044600000|2022-06-01 00:50:00|27453.7|27446.7|27441.2|27434.2|27461.2|27454.2|27441.2|27434.2|342
1654044900000|2022-06-01 00:55:00|27446.2|27439.2|27436.2|27429.2|27451.2|27444.2|27421.2|27414.2|331
1654045200000|2022-06-01 01:00:00|27433.7|27426.7|27441.2|27434.2|27443.7|27436.7|27401.2|27394.2|392
1654045500000|2022-06-01 01:05:00|27443.7|27436.7|27426.2|27419.2|27443.7|27436.7|27411.2|27404.2|245
1654045800000|2022-06-01 01:10:00|27428.7|27421.7|27446.2|27439.2|27451.2|27444.2|27428.7|27421.7|159
1654046100000|2022-06-01 01:15:00|27451.2|27444.2|27456.2|27449.2|27466.2|27459.2|27436.2|27429.2|275
1654046400000|2022-06-01 01:20:00|27451.2|27444.2|27446.2|27439.2|27466.2|27459.2|27446.2|27439.2|210
1654046700000|2022-06-01 01:25:00|27448.7|27441.7|27446.2|27439.2|27451.2|27444.2|27441.2|27434.2|127
1654047000000|2022-06-01 01:30:00|27441.2|27434.2|27431.2|27424.2|27451.2|27444.2|27431.2|27424.2|303
1654047300000|2022-06-01 01:35:00|27428.7|27421.7|27456.2|27449.2|27461.2|27454.2|27411.2|27404.2|345
1654047600000|2022-06-01 01:40:00|27453.7|27446.7|27441.2|27434.2|27456.2|27449.2|27431.2|27424.2|236
1654047900000|2022-06-01 01:45:00|27443.7|27436.7|27451.2|27444.2|27461.2|27454.2|27436.2|27429.2|241
1654048200000|2022-06-01 01:50:00|27456.2|27449.2|27463.7|27456.7|27466.2|27459.2|27456.2|27449.2|261
1654048500000|2022-06-01 01:55:00|27466.2|27459.2|27468.7|27461.7|27486.2|27479.2|27463.7|27456.7|305
1654048800000|2022-06-01 02:00:00|27471.2|27464.2|27461.2|27454.2|27471.2|27464.2|27446.2|27439.2|438
1654049100000|2022-06-01 02:05:00|27463.7|27456.7|27456.2|27449.2|27471.2|27464.2|27451.2|27444.2|233
1654049400000|2022-06-01 02:10:00|27458.7|27451.7|27471.2|27464.2|27476.2|27469.2|27458.7|27451.7|154
1654049700000|2022-06-01 02:15:00|27473.7|27466.7|27466.2|27459.2|27473.7|27466.7|27461.2|27454.2|193
1654050000000|2022-06-01 02:20:00|27468.7|27461.7|27476.2|27469.2|27481.2|27474.2|27466.2|27459.2|157
1654050300000|2022-06-01 02:25:00|27471.2|27464.2|27471.2|27464.2|27481.2|27474.2|27471.2|27464.2|200
1654050600000|2022-06-01 02:30:00|27466.2|27459.2|27473.7|27466.7|27478.7|27471.7|27466.2|27459.2|126
1654050900000|2022-06-01 02:35:00|27476.2|27469.2|27486.2|27479.2|27486.2|27479.2|27471.2|27464.2|54
1654051200000|2022-06-01 02:40:00|27483.7|27476.7|27486.2|27479.2|27486.2|27479.2|27481.2|27474.2|74
1654051500000|2022-06-01 02:45:00|27483.7|27476.7|27476.2|27469.2|27486.2|27479.2|27476.2|27469.2|121
1654051800000|2022-06-01 02:50:00|27473.7|27466.7|27451.2|27444.2|27481.2|27474.2|27446.2|27439.2|195
1654052100000|2022-06-01 02:55:00|27453.7|27446.7|27446.2|27439.2|27461.2|27454.2|27441.2|27434.2|169
1654052400000|2022-06-01 03:00:00|27448.7|27441.7|27441.2|27434.2|27451.2|27444.2|27433.7|27426.7|227
1654052700000|2022-06-01 03:05:00|27443.7|27436.7|27431.2|27424.2|27451.2|27444.2|27431.2|27424.2|129
1654053000000|2022-06-01 03:10:00|27433.7|27426.7|27436.2|27429.2|27446.2|27439.2|27431.2|27424.2|160
1654053300000|2022-06-01 03:15:00|27438.7|27431.7|27451.2|27444.2|27456.2|27449.2|27436.2|27429.2|139
1654053600000|2022-06-01 03:20:00|27448.7|27441.7|27456.2|27449.2|27466.2|27459.2|27446.2|27439.2|108
1654053900000|2022-06-01 03:25:00|27458.7|27451.7|27458.7|27451.7|27466.2|27459.2|27456.2|27449.2|114
1654054200000|2022-06-01 03:30:00|27456.2|27449.2|27458.7|27451.7|27461.2|27454.2|27446.2|27439.2|179
1654054500000|2022-06-01 03:35:00|27456.2|27449.2|27451.2|27444.2|27461.2|27454.2|27446.2|27439.2|131
1654054800000|2022-06-01 03:40:00|27453.7|27446.7|27446.2|27439.2|27456.2|27449.2|27446.2|27439.2|52
1654055100000|2022-06-01 03:45:00|27448.7|27441.7|27461.2|27454.2|27461.2|27454.2|27446.2|27439.2|55
1654055400000|2022-06-01 03:50:00|27466.2|27459.2|27453.7|27446.7|27466.2|27459.2|27451.2|27444.2|174
1654055700000|2022-06-01 03:55:00|27451.2|27444.2|27451.2|27444.2|27456.2|27449.2|27446.2|27439.2|132
1654056000000|2022-06-01 04:00:00|27453.7|27446.7|27451.2|27444.2|27456.2|27449.2|27451.2|27444.2|97
1654056300000|2022-06-01 04:05:00|27446.2|27439.2|27421.2|27414.2|27451.2|27444.2|27411.2|27404.2|351
1654056600000|2022-06-01 04:10:00|27416.2|27409.2|27416.2|27409.2|27421.2|27414.2|27401.2|27394.2|331
1654056900000|2022-06-01 04:15:00|27421.2|27414.2|27418.7|27411.7|27421.2|27414.2|27406.2|27399.2|191
1654057200000|2022-06-01 04:20:00|27416.2|27409.2|27421.2|27414.2|27426.2|27419.2|27416.2|27409.2|56
1654057500000|2022-06-01 04:25:00|27416.2|27409.2|27421.2|27414.2|27426.2|27419.2|27413.7|27406.7|131
1654057800000|2022-06-01 04:30:00|27418.7|27411.7|27421.2|27414.2|27421.2|27414.2|27416.2|27409.2|81
1654058100000|2022-06-01 04:35:00|27418.7|27411.7|27436.2|27429.2|27436.2|27429.2|27416.2|27409.2|122
1654058400000|2022-06-01 04:40:00|27431.2|27424.2|27441.2|27434.2|27441.2|27434.2|27431.2|27424.2|82
1654058700000|2022-06-01 04:45:00|27446.2|27439.2|27441.2|27434.2|27446.2|27439.2|27431.2|27424.2|148
1654059000000|2022-06-01 04:50:00|27438.7|27431.7|27436.2|27429.2|27441.2|27434.2|27436.2|27429.2|76
1654059300000|2022-06-01 04:55:00|27441.2|27434.2|27461.2|27454.2|27463.7|27456.7|27441.2|27434.2|274
1654059600000|2022-06-01 05:00:00|27466.2|27459.2|27468.7|27461.7|27471.2|27464.2|27456.2|27449.2|384
1654059900000|2022-06-01 05:05:00|27471.2|27464.2|27481.2|27474.2|27486.2|27479.2|27466.2|27459.2|295
1654060200000|2022-06-01 05:10:00|27478.7|27471.7|27476.2|27469.2|27481.2|27474.2|27471.2|27464.2|162
1654060500000|2022-06-01 05:15:00|27478.7|27471.7|27466.2|27459.2|27481.2|27474.2|27466.2|27459.2|224
1654060800000|2022-06-01 05:20:00|27471.2|27464.2|27456.2|27449.2|27471.2|27464.2|27456.2|27449.2|184
1654061100000|2022-06-01 05:25:00|27458.7|27451.7|27446.2|27439.2|27461.2|27454.2|27441.2|27434.2|171
1654061400000|2022-06-01 05:30:00|27443.7|27436.7|27411.2|27404.2|27446.2|27439.2|27408.7|27401.7|471
1654061700000|2022-06-01 05:35:00|27413.7|27406.7|27421.2|27414.2|27426.2|27419.2|27413.7|27406.7|247
1654062000000|2022-06-01 05:40:00|27423.7|27416.7|27431.2|27424.2|27441.2|27434.2|27421.2|27414.2|234
1654062300000|2022-06-01 05:45:00|27428.7|27421.7|27416.2|27409.2|27436.2|27429.2|27411.2|27404.2|302
1654062600000|2022-06-01 05:50:00|27413.7|27406.7|27423.7|27416.7|27426.2|27419.2|27411.2|27404.2|622
1654062900000|2022-06-01 05:55:00|27426.2|27419.2|27446.2|27439.2|27451.2|27444.2|27421.2|27414.2|1162
1654063200000|2022-06-01 06:00:00|27456.2|27449.2|27481.2|27474.2|27481.2|27474.2|27441.2|27434.2|1993
1654063500000|2022-06-01 06:05:00|27486.2|27479.2|27496.2|27489.2|27496.2|27489.2|27481.2|27474.2|632
1654063800000|2022-06-01 06:10:00|27498.7|27491.7|27506.2|27499.2|27521.2|27514.2|27491.2|27484.2|645
1654064100000|2022-06-01 06:15:00|27503.7|27496.7|27491.2|27484.2|27506.2|27499.2|27486.2|27479.2|341
1654064400000|2022-06-01 06:20:00|27486.2|27479.2|27496.2|27489.2|27496.2|27489.2|27486.2|27479.2|206
1654064700000|2022-06-01 06:25:00|27493.7|27486.7|27491.2|27484.2|27501.2|27494.2|27486.2|27479.2|208
1654065000000|2022-06-01 06:30:00|27493.7|27486.7|27488.7|27481.7|27493.7|27486.7|27486.2|27479.2|34
1654065300000|2022-06-01 06:35:00|27481.2|27474.2|27493.7|27486.7|27493.7|27486.7|27473.7|27466.7|101
1654065600000|2022-06-01 06:40:00|27496.2|27489.2|27508.7|27501.7|27511.2|27504.2|27496.2|27489.2|22
1654065900000|2022-06-01 06:45:00|27506.2|27499.2|27508.7|27501.7|27511.2|27504.2|27503.7|27496.7|18
1654066200000|2022-06-01 06:50:00|27506.2|27499.2|27508.7|27501.7|27511.2|27504.2|27506.2|27499.2|3
1654066500000|2022-06-01 06:55:00|27506.2|27499.2|27518.7|27511.7|27518.7|27511.7|27506.2|27499.2|54
1654066800000|2022-06-01 07:00:00|27516.2|27509.2|27536.2|27529.2|27541.2|27534.2|27511.2|27504.2|436
1654067100000|2022-06-01 07:05:00|27538.7|27531.7|27548.7|27541.7|27556.2|27549.2|27526.2|27519.2|407
1654067400000|2022-06-01 07:10:00|27546.2|27539.2|27571.2|27564.2|27586.2|27579.2|27541.2|27534.2|383
1654067700000|2022-06-01 07:15:00|27566.2|27559.2|27581.2|27574.2|27586.2|27579.2|27558.7|27551.7|114
1654068000000|2022-06-01 07:20:00|27583.7|27576.7|27576.2|27569.2|27591.2|27584.2|27556.2|27549.2|215
1654068300000|2022-06-01 07:25:00|27573.7|27566.7|27558.7|27551.7|27586.2|27579.2|27556.2|27549.2|213
1654068600000|2022-06-01 07:30:00|27561.2|27554.2|27566.2|27559.2|27571.2|27564.2|27546.2|27539.2|234
1654068900000|2022-06-01 07:35:00|27568.7|27561.7|27558.7|27551.7|27581.2|27574.2|27556.2|27549.2|96
1654069200000|2022-06-01 07:40:00|27556.2|27549.2|27536.2|27529.2|27566.2|27559.2|27526.2|27519.2|123
1654069500000|2022-06-01 07:45:00|27533.7|27526.7|27533.7|27526.7|27538.7|27531.7|27523.7|27516.7|57
1654069800000|2022-06-01 07:50:00|27536.2|27529.2|27511.2|27504.2|27541.2|27534.2|27506.2|27499.2|63
1654070100000|2022-06-01 07:55:00|27513.7|27506.7|27526.2|27519.2|27536.2|27529.2|27513.7|27506.7|83
1654070400000|2022-06-01 08:00:00|27531.2|27524.2|27521.2|27514.2|27536.2|27529.2|27521.2|27514.2|31
1654070700000|2022-06-01 08:05:00|27526.2|27519.2|27486.2|27479.2|27526.2|27519.2|27461.2|27454.2|351
1654071000000|2022-06-01 08:10:00|27488.7|27481.7|27451.2|27444.2|27491.2|27484.2|27446.2|27439.2|182
1654071300000|2022-06-01 08:15:00|27453.7|27446.7|27453.7|27446.7|27468.7|27461.7|27451.2|27444.2|65
1654071600000|2022-06-01 08:20:00|27451.2|27444.2|27466.2|27459.2|27471.2|27464.2|27446.2|27439.2|137
1654071900000|2022-06-01 08:25:00|27468.7|27461.7|27476.2|27469.2|27481.2|27474.2|27466.2|27459.2|53
1654072200000|2022-06-01 08:30:00|27478.7|27471.7|27486.2|27479.2|27493.7|27486.7|27476.2|27469.2|74
1654072500000|2022-06-01 08:35:00|27488.7|27481.7|27486.2|27479.2|27496.2|27489.2|27476.2|27469.2|76
1654072800000|2022-06-01 08:40:00|27491.2|27484.2|27483.7|27476.7|27496.2|27489.2|27471.2|27464.2|71
1654073100000|2022-06-01 08:45:00|27481.2|27474.2|27501.2|27494.2|27501.2|27494.2|27481.2|27474.2|66
1654073400000|2022-06-01 08:50:00|27498.7|27491.7|27501.2|27494.2|27501.2|27494.2|27491.2|27484.2|53
1654073700000|2022-06-01 08:55:00|27503.7|27496.7|27491.2|27484.2|27506.2|27499.2|27486.2|27479.2|75
1654074000000|2022-06-01 09:00:00|27488.7|27481.7|27486.2|27479.2|27501.2|27494.2|27486.2|27479.2|91
1654074300000|2022-06-01 09:05:00|27488.7|27481.7|27496.2|27489.2|27506.2|27499.2|27486.2|27479.2|87
1654074600000|2022-06-01 09:10:00|27498.7|27491.7|27498.7|27491.7|27501.2|27494.2|27491.2|27484.2|33
1654074900000|2022-06-01 09:15:00|27496.2|27489.2|27496.2|27489.2|27506.2|27499.2|27496.2|27489.2|20
1654075200000|2022-06-01 09:20:00|27498.7|27491.7|27513.7|27506.7|27521.2|27514.2|27493.7|27486.7|95
1654075500000|2022-06-01 09:25:00|27511.2|27504.2|27508.7|27501.7|27516.2|27509.2|27506.2|27499.2|61
1654075800000|2022-06-01 09:30:00|27511.2|27504.2|27521.2|27514.2|27521.2|27514.2|27508.7|27501.7|55
1654076100000|2022-06-01 09:35:00|27523.7|27516.7|27516.2|27509.2|27526.2|27519.2|27511.2|27504.2|55
1654076400000|2022-06-01 09:40:00|27513.7|27506.7|27511.2|27504.2|27513.7|27506.7|27503.7|27496.7|21
1654076700000|2022-06-01 09:45:00|27508.7|27501.7|27501.2|27494.2|27511.2|27504.2|27496.2|27489.2|51
1654077000000|2022-06-01 09:50:00|27498.7|27491.7|27501.2|27494.2|27501.2|27494.2|27491.2|27484.2|39
1654077300000|2022-06-01 09:55:00|27506.2|27499.2|27486.2|27479.2|27506.2|27499.2|27486.2|27479.2|51
1654077600000|2022-06-01 10:00:00|27488.7|27481.7|27483.7|27476.7|27491.2|27484.2|27481.2|27474.2|61
1654077900000|2022-06-01 10:05:00|27481.2|27474.2|27481.2|27474.2|27486.2|27479.2|27471.2|27464.2|44
1654078200000|2022-06-01 10:10:00|27478.7|27471.7|27481.2|27474.2|27486.2|27479.2|27476.2|27469.2|48
1654078500000|2022-06-01 10:15:00|27478.7|27471.7|27481.2|27474.2|27486.2|27479.2|27471.2|27464.2|31
1654078800000|2022-06-01 10:20:00|27483.7|27476.7|27483.7|27476.7|27491.2|27484.2|27476.2|27469.2|50
1654079100000|2022-06-01 10:25:00|27486.2|27479.2|27471.2|27464.2|27486.2|27479.2|27468.7|27461.7|65
1654079400000|2022-06-01 10:30:00|27476.2|27469.2|27476.2|27469.2|27486.2|27479.2|27471.2|27464.2|33
1654079700000|2022-06-01 10:35:00|27478.7|27471.7|27461.2|27454.2|27486.2|27479.2|27461.2|27454.2|43
1654080000000|2022-06-01 10:40:00|27466.2|27459.2|27481.2|27474.2|27481.2|27474.2|27466.2|27459.2|53
1654080300000|2022-06-01 10:45:00|27478.7|27471.7|27476.2|27469.2|27486.2|27479.2|27471.2|27464.2|35
1654080600000|2022-06-01 10:50:00|27473.7|27466.7|27461.2|27454.2|27476.2|27469.2|27461.2|27454.2|17
1654080900000|2022-06-01 10:55:00|27456.2|27449.2|27466.2|27459.2|27476.2|27469.2|27451.2|27444.2|58
1654081200000|2022-06-01 11:00:00|27463.7|27456.7|27481.2|27474.2|27481.2|27474.2|27463.7|27456.7|35
1654081500000|2022-06-01 11:05:00|27478.7|27471.7|27491.2|27484.2|27501.2|27494.2|27476.2|27469.2|55
1654081800000|2022-06-01 11:10:00|27493.7|27486.7|27496.2|27489.2|27496.2|27489.2|27486.2|27479.2|23
1654082100000|2022-06-01 11:15:00|27491.2|27484.2|27491.2|27484.2|27496.2|27489.2|27488.7|27481.7|32
1654082400000|2022-06-01 11:20:00|27486.2|27479.2|27501.2|27494.2|27506.2|27499.2|27486.2|27479.2|64
1654082700000|2022-06-01 11:25:00|27498.7|27491.7|27498.7|27491.7|27501.2|27494.2|27491.2|27484.2|29
1654083000000|2022-06-01 11:30:00|27496.2|27489.2|27506.2|27499.2|27521.2|27514.2|27491.2|27484.2|102
1654083300000|2022-06-01 11:35:00|27508.7|27501.7|27506.2|27499.2|27518.7|27511.7|27501.2|27494.2|77
1654083600000|2022-06-01 11:40:00|27503.7|27496.7|27491.2|27484.2|27506.2|27499.2|27491.2|27484.2|66
1654083900000|2022-06-01 11:45:00|27488.7|27481.7|27503.7|27496.7|27516.2|27509.2|27486.2|27479.2|53
1654084200000|2022-06-01 11:50:00|27506.2|27499.2|27506.2|27499.2|27511.2|27504.2|27496.2|27489.2|69
1654084500000|2022-06-01 11:55:00|27508.7|27501.7|27526.2|27519.2|27528.7|27521.7|27506.2|27499.2|59
1654084800000|2022-06-01 12:00:00|27531.2|27524.2|27531.2|27524.2|27536.2|27529.2|27521.2|27514.2|99
1654085100000|2022-06-01 12:05:00|27533.7|27526.7|27538.7|27531.7|27546.2|27539.2|27531.2|27524.2|83
1654085400000|2022-06-01 12:10:00|27536.2|27529.2|27536.2|27529.2|27541.2|27534.2|27531.2|27524.2|82
1654085700000|2022-06-01 12:15:00|27533.7|27526.7|27533.7|27526.7|27541.2|27534.2|27531.2|27524.2|34
1654086000000|2022-06-01 12:20:00|27531.2|27524.2|27556.2|27549.2|27556.2|27549.2|27531.2|27524.2|71
1654086300000|2022-06-01 12:25:00|27551.2|27544.2|27566.2|27559.2|27571.2|27564.2|27551.2|27544.2|119
1654086600000|2022-06-01 12:30:00|27568.7|27561.7|27568.7|27561.7|27571.2|27564.2|27556.2|27549.2|140
1654086900000|2022-06-01 12:35:00|27571.2|27564.2|27571.2|27564.2|27576.2|27569.2|27561.2|27554.2|94
1654087200000|2022-06-01 12:40:00|27573.7|27566.7|27581.2|27574.2|27581.2|27574.2|27566.2|27559.2|91
1654087500000|2022-06-01 12:45:00|27576.2|27569.2|27561.2|27554.2|27581.2|27574.2|27558.7|27551.7|94
1654087800000|2022-06-01 12:50:00|27563.7|27556.7|27558.7|27551.7|27566.2|27559.2|27551.2|27544.2|61
1654088100000|2022-06-01 12:55:00|27556.2|27549.2|27546.2|27539.2|27566.2|27559.2|27546.2|27539.2|40
1654088400000|2022-06-01 13:00:00|27551.2|27544.2|27541.2|27534.2|27556.2|27549.2|27536.2|27529.2|70
1654088700000|2022-06-01 13:05:00|27543.7|27536.7|27566.2|27559.2|27566.2|27559.2|27541.2|27534.2|44
1654089000000|2022-06-01 13:10:00|27563.7|27556.7|27573.7|27566.7|27581.2|27574.2|27561.2|27554.2|54
1654089300000|2022-06-01 13:15:00|27571.2|27564.2|27581.2|27574.2|27581.2|27574.2|27566.2|27559.2|41
1654089600000|2022-06-01 13:20:00|27578.7|27571.7|27581.2|27574.2|27581.2|27574.2|27571.2|27564.2|49
1654089900000|2022-06-01 13:25:00|27583.7|27576.7|27566.2|27559.2|27583.7|27576.7|27561.2|27554.2|105
1654090200000|2022-06-01 13:30:00|27568.7|27561.7|27593.7|27586.7|27616.2|27609.2|27566.2|27559.2|720
1654090500000|2022-06-01 13:35:00|27596.2|27589.2|27561.2|27554.2|27621.2|27614.2|27561.2|27554.2|650
1654090800000|2022-06-01 13:40:00|27556.2|27549.2|27568.7|27561.7|27576.2|27569.2|27551.2|27544.2|302
1654091100000|2022-06-01 13:45:00|27571.2|27564.2|27556.2|27549.2|27583.7|27576.7|27546.2|27539.2|239
1654091400000|2022-06-01 13:50:00|27561.2|27554.2|27586.2|27579.2|27591.2|27584.2|27546.2|27539.2|170
1654091700000|2022-06-01 13:55:00|27588.7|27581.7|27573.7|27566.7|27596.2|27589.2|27556.2|27549.2|141
1654092000000|2022-06-01 14:00:00|27576.2|27569.2|27568.7|27561.7|27591.2|27584.2|27536.2|27529.2|544
1654092300000|2022-06-01 14:05:00|27571.2|27564.2|27526.2|27519.2|27571.2|27564.2|27511.2|27504.2|559
1654092600000|2022-06-01 14:10:00|27521.2|27514.2|27521.2|27514.2|27541.2|27534.2|27506.2|27499.2|489
1654092900000|2022-06-01 14:15:00|27518.7|27511.7|27473.7|27466.7|27521.2|27514.2|27471.2|27464.2|584
1654093200000|2022-06-01 14:20:00|27471.2|27464.2|27471.2|27464.2|27491.2|27484.2|27466.2|27459.2|228
1654093500000|2022-06-01 14:25:00|27468.7|27461.7|27456.2|27449.2|27486.2|27479.2|27451.2|27444.2|229
1654093800000|2022-06-01 14:30:00|27458.7|27451.7|27431.2|27424.2|27481.2|27474.2|27428.7|27421.7|438
1654094100000|2022-06-01 14:35:00|27428.7|27421.7|27436.2|27429.2|27436.2|27429.2|27411.2|27404.2|245
1654094400000|2022-06-01 14:40:00|27431.2|27424.2|27451.2|27444.2|27456.2|27449.2|27426.2|27419.2|223
1654094700000|2022-06-01 14:45:00|27453.7|27446.7|27421.2|27414.2|27456.2|27449.2|27421.2|27414.2|244
1654095000000|2022-06-01 14:50:00|27418.7|27411.7|27471.2|27464.2|27476.2|27469.2|27416.2|27409.2|221
1654095300000|2022-06-01 14:55:00|27468.7|27461.7|27478.7|27471.7|27486.2|27479.2|27466.2|27459.2|283
1654095600000|2022-06-01 15:00:00|27476.2|27469.2|27441.2|27434.2|27478.7|27471.7|27426.2|27419.2|189
1654095900000|2022-06-01 15:05:00|27438.7|27431.7|27413.7|27406.7|27451.2|27444.2|27411.2|27404.2|154
1654096200000|2022-06-01 15:10:00|27411.2|27404.2|27421.2|27414.2|27441.2|27434.2|27411.2|27404.2|244
1654096500000|2022-06-01 15:15:00|27423.7|27416.7|27396.2|27389.2|27426.2|27419.2|27386.2|27379.2|285
1654096800000|2022-06-01 15:20:00|27393.7|27386.7|27371.2|27364.2|27393.7|27386.7|27361.2|27354.2|230
1654097100000|2022-06-01 15:25:00|27368.7|27361.7|27376.2|27369.2|27376.2|27369.2|27353.7|27346.7|286
1654097400000|2022-06-01 15:30:00|27378.7|27371.7|27366.2|27359.2|27393.7|27386.7|27358.7|27351.7|291
1654097700000|2022-06-01 15:35:00|27371.2|27364.2|27368.7|27361.7|27376.2|27369.2|27351.2|27344.2|174
1654098000000|2022-06-01 15:40:00|27366.2|27359.2|27331.2|27324.2|27366.2|27359.2|27326.2|27319.2|256
1654098300000|2022-06-01 15:45:00|27328.7|27321.7|27326.2|27319.2|27351.2|27344.2|27326.2|27319.2|192
1654098600000|2022-06-01 15:50:00|27323.7|27316.7|27338.7|27331.7|27341.2|27334.2|27321.2|27314.2|150
1654098900000|2022-06-01 15:55:00|27341.2|27334.2|27326.2|27319.2|27351.2|27344.2|27321.2|27314.2|264
1654099200000|2022-06-01 16:00:00|27321.2|27314.2|27306.2|27299.2|27326.2|27319.2|27296.2|27289.2|243
1654099500000|2022-06-01 16:05:00|27308.7|27301.7|27321.2|27314.2|27336.2|27329.2|27306.2|27299.2|132
1654099800000|2022-06-01 16:10:00|27318.7|27311.7|27323.7|27316.7|27326.2|27319.2|27296.2|27289.2|145
1654100100000|2022-06-01 16:15:00|27321.2|27314.2|27351.2|27344.2|27356.2|27349.2|27321.2|27314.2|202
1654100400000|2022-06-01 16:20:00|27348.7|27341.7|27353.7|27346.7|27361.2|27354.2|27343.7|27336.7|170
1654100700000|2022-06-01 16:25:00|27356.2|27349.2|27328.7|27321.7|27356.2|27349.2|27328.7|27321.7|113
1654101000000|2022-06-01 16:30:00|27331.2|27324.2|27356.2|27349.2|27363.7|27356.7|27326.2|27319.2|94
1654101300000|2022-06-01 16:35:00|27353.7|27346.7|27346.2|27339.2|27361.2|27354.2|27336.2|27329.2|118
1654101600000|2022-06-01 16:40:00|27343.7|27336.7|27341.2|27334.2|27356.2|27349.2|27336.2|27329.2|60
1654101900000|2022-06-01 16:45:00|27338.7|27331.7|27321.2|27314.2|27338.7|27331.7|27308.7|27301.7|95
1654102200000|2022-06-01 16:50:00|27323.7|27316.7|27348.7|27341.7|27351.2|27344.2|27306.2|27299.2|83
1654102500000|2022-06-01 16:55:00|27346.2|27339.2|27361.2|27354.2|27366.2|27359.2|27336.2|27329.2|104
1654102800000|2022-06-01 17:00:00|27358.7|27351.7|27366.2|27359.2|27378.7|27371.7|27351.2|27344.2|116
1654103100000|2022-06-01 17:05:00|27363.7|27356.7|27406.2|27399.2|27406.2|27399.2|27361.2|27354.2|176
1654103400000|2022-06-01 17:10:00|27408.7|27401.7|27386.2|27379.2|27411.2|27404.2|27383.7|27376.7|59
1654103700000|2022-06-01 17:15:00|27391.2|27384.2|27401.2|27394.2|27408.7|27401.7|27386.2|27379.2|493
1654104000000|2022-06-01 17:20:00|27403.7|27396.7|27391.2|27384.2|27411.2|27404.2|27383.7|27376.7|60
1654104300000|2022-06-01 17:25:00|27393.7|27386.7|27398.7|27391.7|27411.2|27404.2|27391.2|27384.2|55
1654104600000|2022-06-01 17:30:00|27401.2|27394.2|27411.2|27404.2|27413.7|27406.7|27381.2|27374.2|57
1654104900000|2022-06-01 17:35:00|27408.7|27401.7|27428.7|27421.7|27436.2|27429.2|27406.2|27399.2|117
1654105200000|2022-06-01 17:40:00|27431.2|27424.2|27431.2|27424.2|27436.2|27429.2|27416.2|27409.2|106
1654105500000|2022-06-01 17:45:00|27433.7|27426.7|27418.7|27411.7|27441.2|27434.2|27411.2|27404.2|69
1654105800000|2022-06-01 17:50:00|27421.2|27414.2|27396.2|27389.2|27426.2|27419.2|27396.2|27389.2|72
1654106100000|2022-06-01 17:55:00|27398.7|27391.7|27416.2|27409.2|27436.2|27429.2|27396.2|27389.2|72
1654106400000|2022-06-01 18:00:00|27413.7|27406.7|27436.2|27429.2|27441.2|27434.2|27411.2|27404.2|107
1654106700000|2022-06-01 18:05:00|27433.7|27426.7|27441.2|27434.2|27451.2|27444.2|27421.2|27414.2|123
1654107000000|2022-06-01 18:10:00|27438.7|27431.7|27441.2|27434.2|27446.2|27439.2|27421.2|27414.2|52
1654107300000|2022-06-01 18:15:00|27438.7|27431.7|27441.2|27434.2|27453.7|27446.7|27428.7|27421.7|87
1654107600000|2022-06-01 18:20:00|27438.7|27431.7|27483.7|27476.7|27486.2|27479.2|27431.2|27424.2|151
1654107900000|2022-06-01 18:25:00|27486.2|27479.2|27521.2|27514.2|27526.2|27519.2|27481.2|27474.2|636
1654108200000|2022-06-01 18:30:00|27526.2|27519.2|27541.2|27534.2|27548.7|27541.7|27516.2|27509.2|582
1654108500000|2022-06-01 18:35:00|27543.7|27536.7|27526.2|27519.2|27551.2|27544.2|27526.2|27519.2|200
1654108800000|2022-06-01 18:40:00|27531.2|27524.2|27566.2|27559.2|27566.2|27559.2|27526.2|27519.2|178
1654109100000|2022-06-01 18:45:00|27568.7|27561.7|27546.2|27539.2|27568.7|27561.7|27536.2|27529.2|142
1654109400000|2022-06-01 18:50:00|27543.7|27536.7|27521.2|27514.2|27546.2|27539.2|27521.2|27514.2|119
1654109700000|2022-06-01 18:55:00|27523.7|27516.7|27526.2|27519.2|27536.2|27529.2|27511.2|27504.2|152
1654110000000|2022-06-01 19:00:00|27531.2|27524.2|27506.2|27499.2|27536.2|27529.2|27491.2|27484.2|213
1654110300000|2022-06-01 19:05:00|27501.2|27494.2|27526.2|27519.2|27536.2|27529.2|27501.2|27494.2|73
1654110600000|2022-06-01 19:10:00|27523.7|27516.7|27551.2|27544.2|27556.2|27549.2|27518.7|27511.7|68
1654110900000|2022-06-01 19:15:00|27548.7|27541.7|27541.2|27534.2|27568.7|27561.7|27531.2|27524.2|99
1654111200000|2022-06-01 19:20:00|27543.7|27536.7|27541.2|27534.2|27556.2|27549.2|27536.2|27529.2|71
1654111500000|2022-06-01 19:25:00|27543.7|27536.7|27526.2|27519.2|27546.2|27539.2|27521.2|27514.2|79
1654111800000|2022-06-01 19:30:00|27523.7|27516.7|27501.2|27494.2|27523.7|27516.7|27491.2|27484.2|318
1654112100000|2022-06-01 19:35:00|27498.7|27491.7|27536.2|27529.2|27536.2|27529.2|27491.2|27484.2|135
1654112400000|2022-06-01 19:40:00|27533.7|27526.7|27521.2|27514.2|27548.7|27541.7|27518.7|27511.7|177
1654112700000|2022-06-01 19:45:00|27516.2|27509.2|27513.7|27506.7|27531.2|27524.2|27506.2|27499.2|303
1654113000000|2022-06-01 19:50:00|27511.2|27504.2|27468.7|27461.7|27531.2|27524.2|27466.2|27459.2|565
1654113300000|2022-06-01 19:55:00|27471.2|27464.2|27428.7|27421.7|27476.2|27469.2|27426.2|27419.2|474
1654113600000|2022-06-01 20:00:00|27431.2|27424.2|27458.7|27451.7|27461.2|27454.2|27428.7|27421.7|338
1654113900000|2022-06-01 20:05:00|27456.2|27449.2|27461.2|27454.2|27466.2|27459.2|27446.2|27439.2|96
1654114200000|2022-06-01 20:10:00|27458.7|27451.7|27481.2|27474.2|27481.2|27474.2|27453.7|27446.7|112
1654114500000|2022-06-01 20:15:00|27483.7|27476.7|27471.2|27464.2|27483.7|27476.7|27471.2|27464.2|39
1654114800000|2022-06-01 20:20:00|27468.7|27461.7|27473.7|27466.7|27478.7|27471.7|27468.7|27461.7|39
1654115100000|2022-06-01 20:25:00|27476.2|27469.2|27478.7|27471.7|27478.7|27471.7|27473.7|27466.7|4
1654115400000|2022-06-01 20:30:00|27481.2|27474.2|27463.7|27456.7|27481.2|27474.2|27461.2|27454.2|27
1654115700000|2022-06-01 20:35:00|27461.2|27454.2|27468.7|27461.7|27471.2|27464.2|27461.2|27454.2|8
1654116000000|2022-06-01 20:40:00|27466.2|27459.2|27463.7|27456.7|27468.7|27461.7|27463.7|27456.7|3
1654116300000|2022-06-01 20:45:00|27471.2|27464.2|27486.2|27479.2|27486.2|27479.2|27471.2|27464.2|61
1654116600000|2022-06-01 20:50:00|27483.7|27476.7|27478.7|27471.7|27491.2|27484.2|27476.2|27469.2|33
1654116900000|2022-06-01 20:55:00|27481.2|27474.2|27465.2|27450.2|27483.7|27476.7|27465.2|27450.2|18
1654117200000|2022-06-01 21:00:00|27457.7|27442.7|27470.2|27455.2|27485.2|27470.2|27450.2|27435.2|10
1654117500000|2022-06-01 21:05:00|27467.7|27452.7|27465.2|27450.2|27467.7|27452.7|27465.2|27450.2|0
1654117800000|2022-06-01 21:10:00|27470.2|27455.2|27465.2|27450.2|27472.7|27457.7|27465.2|27450.2|0
1654118100000|2022-06-01 21:15:00|27472.9|27442.9|27477.3|27447.3|27477.9|27447.9|27472.9|27442.9|11675
1654118400000|2022-06-01 21:20:00|27477.7|27447.7|27478.7|27448.7|27478.7|27448.7|27477.2|27447.2|0
1654118700000|2022-06-01 21:25:00|27479|27449|27477.5|27447.5|27479.5|27449.5|27475.7|27445.7|0
1654119000000|2022-06-01 21:30:00|27477.4|27447.4|27475.7|27445.7|27477.7|27447.7|27475.1|27445.1|0
1654119300000|2022-06-01 21:35:00|27475.3|27445.3|27476.4|27446.4|27476.4|27446.4|27475.3|27445.3|0
1654119600000|2022-06-01 21:40:00|27476.7|27446.7|27476|27446|27477.9|27447.9|27476|27446|0
1654119900000|2022-06-01 21:45:00|27476.3|27446.3|27472.9|27442.9|27476.3|27446.3|27472.5|27442.5|0
1654120200000|2022-06-01 21:50:00|27473|27443|27472.7|27442.7|27473|27443|27470.5|27440.5|0
1654120500000|2022-06-01 21:55:00|27473|27443|27472.4|27442.4|27476.2|27446.2|27472.4|27442.4|0
1654120800000|2022-06-01 22:00:00|27480.3|27450.3|27477.7|27462.7|27483.8|27465.2|27472.7|27446.2|35
1654121100000|2022-06-01 22:05:00|27480.2|27465.2|27490.2|27475.2|27490.2|27475.2|27480.2|27465.2|28
1654121400000|2022-06-01 22:10:00|27487.7|27472.7|27485.2|27470.2|27490.2|27475.2|27472.7|27457.7|26
1654121700000|2022-06-01 22:15:00|27490.2|27475.2|27500.2|27485.2|27500.2|27485.2|27490.2|27475.2|29
1654122000000|2022-06-01 22:20:00|27505.2|27490.2|27485.2|27470.2|27510.2|27495.2|27480.2|27465.2|74
1654122300000|2022-06-01 22:25:00|27480.2|27465.2|27492.7|27477.7|27495.2|27480.2|27480.2|27465.2|25
1654122600000|2022-06-01 22:30:00|27487.7|27472.7|27485.2|27470.2|27495.2|27480.2|27475.2|27460.2|5
1654122900000|2022-06-01 22:35:00|27482.7|27467.7|27482.7|27467.7|27485.2|27470.2|27482.7|27467.7|0
1654123200000|2022-06-01 22:40:00|27485.2|27470.2|27485.2|27470.2|27495.2|27480.2|27485.2|27470.2|5
1654123500000|2022-06-01 22:45:00|27482.7|27467.7|27475.2|27460.2|27482.7|27467.7|27470.2|27455.2|5
1654123800000|2022-06-01 22:50:00|27470.2|27455.2|27470.2|27455.2|27475.2|27460.2|27465.2|27450.2|10
1654124400000|2022-06-01 23:00:00|27467.7|27452.7|27450.2|27435.2|27467.7|27452.7|27450.2|27435.2|33
1654124700000|2022-06-01 23:05:00|27452.7|27437.7|27450.2|27435.2|27455.2|27440.2|27450.2|27435.2|4
1654125000000|2022-06-01 23:10:00|27447.7|27432.7|27452.7|27437.7|27452.7|27437.7|27445.2|27430.2|7
1654125300000|2022-06-01 23:15:00|27450.2|27435.2|27447.7|27432.7|27450.2|27435.2|27445.2|27430.2|13
1654125600000|2022-06-01 23:20:00|27450.2|27435.2|27450.2|27435.2|27452.7|27437.7|27450.2|27435.2|5
1654125900000|2022-06-01 23:25:00|27452.7|27437.7|27452.7|27437.7|27455.2|27440.2|27450.2|27435.2|17
1654126200000|2022-06-01 23:30:00|27448.7|27441.7|27441.2|27434.2|27456.2|27449.2|27441.2|27434.2|20825
1654126500000|2022-06-01 23:35:00|27438.7|27431.7|27426.2|27419.2|27441.2|27434.2|27426.2|27419.2|79
1654126800000|2022-06-01 23:40:00|27421.2|27414.2|27386.2|27379.2|27426.2|27419.2|27381.2|27374.2|189
1654127100000|2022-06-01 23:45:00|27381.2|27374.2|27406.2|27399.2|27406.2|27399.2|27366.2|27359.2|636
1654127400000|2022-06-01 23:50:00|27408.7|27401.7|27376.2|27369.2|27411.2|27404.2|27358.7|27351.7|333
1654127700000|2022-06-01 23:55:00|27378.7|27371.7|27381.2|27374.2|27396.2|27389.2|27363.7|27356.7|256
1654128000000|2022-06-02 00:00:00|27386.2|27379.2|27311.2|27304.2|27406.2|27399.2|27311.2|27304.2|1635
1654128300000|2022-06-02 00:05:00|27313.7|27306.7|27296.2|27289.2|27346.2|27339.2|27261.2|27254.2|993
1654128600000|2022-06-02 00:10:00|27293.7|27286.7|27306.2|27299.2|27316.2|27309.2|27276.2|27269.2|594
1654128900000|2022-06-02 00:15:00|27308.7|27301.7|27321.2|27314.2|27321.2|27314.2|27296.2|27289.2|924
1654129200000|2022-06-02 00:20:00|27318.7|27311.7|27296.2|27289.2|27321.2|27314.2|27281.2|27274.2|578
1654129500000|2022-06-02 00:25:00|27293.7|27286.7|27291.2|27284.2|27321.2|27314.2|27286.2|27279.2|479
1654129800000|2022-06-02 00:30:00|27293.7|27286.7|27273.7|27266.7|27296.2|27289.2|27256.2|27249.2|589
1654130100000|2022-06-02 00:35:00|27276.2|27269.2|27301.2|27294.2|27311.2|27304.2|27261.2|27254.2|317
1654130400000|2022-06-02 00:40:00|27306.2|27299.2|27306.2|27299.2|27321.2|27314.2|27286.2|27279.2|329
1654130700000|2022-06-02 00:45:00|27308.7|27301.7|27356.2|27349.2|27356.2|27349.2|27306.2|27299.2|390
1654131000000|2022-06-02 00:50:00|27351.2|27344.2|27341.2|27334.2|27361.2|27354.2|27333.7|27326.7|356
1654131300000|2022-06-02 00:55:00|27343.7|27336.7|27346.2|27339.2|27356.2|27349.2|27331.2|27324.2|268
1654131600000|2022-06-02 01:00:00|27351.2|27344.2|27341.2|27334.2|27351.2|27344.2|27326.2|27319.2|259
1654131900000|2022-06-02 01:05:00|27336.2|27329.2|27356.2|27349.2|27356.2|27349.2|27331.2|27324.2|114
1654132200000|2022-06-02 01:10:00|27358.7|27351.7|27358.7|27351.7|27366.2|27359.2|27346.2|27339.2|171
1654132500000|2022-06-02 01:15:00|27361.2|27354.2|27361.2|27354.2|27366.2|27359.2|27341.2|27334.2|110
1654132800000|2022-06-02 01:20:00|27366.2|27359.2|27381.2|27374.2|27388.7|27381.7|27361.2|27354.2|288
1654133100000|2022-06-02 01:25:00|27386.2|27379.2|27396.2|27389.2|27396.2|27389.2|27376.2|27369.2|177
1654133400000|2022-06-02 01:30:00|27401.2|27394.2|27411.2|27404.2|27413.7|27406.7|27391.2|27384.2|429
1654133700000|2022-06-02 01:35:00|27408.7|27401.7|27411.2|27404.2|27411.2|27404.2|27391.2|27384.2|239
1654134000000|2022-06-02 01:40:00|27413.7|27406.7|27396.2|27389.2|27416.2|27409.2|27391.2|27384.2|198
1654134300000|2022-06-02 01:45:00|27398.7|27391.7|27421.2|27414.2|27426.2|27419.2|27398.7|27391.7|217
1654134600000|2022-06-02 01:50:00|27416.2|27409.2|27421.2|27414.2|27431.2|27424.2|27406.2|27399.2|249
1654134900000|2022-06-02 01:55:00|27416.2|27409.2|27406.2|27399.2|27421.2|27414.2|27401.2|27394.2|204
1654135200000|2022-06-02 02:00:00|27403.7|27396.7|27371.2|27364.2|27406.2|27399.2|27356.2|27349.2|439
1654135500000|2022-06-02 02:05:00|27373.7|27366.7|27398.7|27391.7|27401.2|27394.2|27361.2|27354.2|154
1654135800000|2022-06-02 02:10:00|27396.2|27389.2|27401.2|27394.2|27406.2|27399.2|27381.2|27374.2|184
1654136100000|2022-06-02 02:15:00|27396.2|27389.2|27401.2|27394.2|27401.2|27394.2|27391.2|27384.2|98
1654136400000|2022-06-02 02:20:00|27403.7|27396.7|27406.2|27399.2|27411.2|27404.2|27396.2|27389.2|138
1654136700000|2022-06-02 02:25:00|27411.2|27404.2|27416.2|27409.2|27416.2|27409.2|27401.2|27394.2|142
1654137000000|2022-06-02 02:30:00|27418.7|27411.7|27426.2|27419.2|27431.2|27424.2|27406.2|27399.2|144
1654137300000|2022-06-02 02:35:00|27428.7|27421.7|27421.2|27414.2|27438.7|27431.7|27416.2|27409.2|164
1654137600000|2022-06-02 02:40:00|27418.7|27411.7|27416.2|27409.2|27421.2|27414.2|27411.2|27404.2|101
1654137900000|2022-06-02 02:45:00|27411.2|27404.2|27436.2|27429.2|27441.2|27434.2|27411.2|27404.2|88
1654138200000|2022-06-02 02:50:00|27433.7|27426.7|27438.7|27431.7|27441.2|27434.2|27431.2|27424.2|101
1654138500000|2022-06-02 02:55:00|27441.2|27434.2|27426.2|27419.2|27441.2|27434.2|27423.7|27416.7|104
1654138800000|2022-06-02 03:00:00|27428.7|27421.7|27436.2|27429.2|27436.2|27429.2|27426.2|27419.2|83
1654139100000|2022-06-02 03:05:00|27441.2|27434.2|27441.2|27434.2|27451.2|27444.2|27436.2|27429.2|100
1654139400000|2022-06-02 03:10:00|27438.7|27431.7|27436.2|27429.2|27441.2|27434.2|27431.2|27424.2|115
1654139700000|2022-06-02 03:15:00|27438.7|27431.7|27451.2|27444.2|27451.2|27444.2|27438.7|27431.7|91
1654140000000|2022-06-02 03:20:00|27448.7|27441.7|27446.2|27439.2|27451.2|27444.2|27446.2|27439.2|108
1654140300000|2022-06-02 03:25:00|27443.7|27436.7|27436.2|27429.2|27451.2|27444.2|27436.2|27429.2|125
1654140600000|2022-06-02 03:30:00|27441.2|27434.2|27431.2|27424.2|27451.2|27444.2|27426.2|27419.2|170
1654140900000|2022-06-02 03:35:00|27428.7|27421.7|27416.2|27409.2|27431.2|27424.2|27411.2|27404.2|136
1654141200000|2022-06-02 03:40:00|27418.7|27411.7|27421.2|27414.2|27431.2|27424.2|27418.7|27411.7|114
1654141500000|2022-06-02 03:45:00|27423.7|27416.7|27431.2|27424.2|27436.2|27429.2|27413.7|27406.7|294
1654141800000|2022-06-02 03:50:00|27433.7|27426.7|27431.2|27424.2|27436.2|27429.2|27426.2|27419.2|132
1654142100000|2022-06-02 03:55:00|27428.7|27421.7|27441.2|27434.2|27441.2|27434.2|27426.2|27419.2|129
1654142400000|2022-06-02 04:00:00|27446.2|27439.2|27436.2|27429.2|27446.2|27439.2|27436.2|27429.2|133
1654142700000|2022-06-02 04:05:00|27438.7|27431.7|27428.7|27421.7|27443.7|27436.7|27423.7|27416.7|136
1654143000000|2022-06-02 04:10:00|27431.2|27424.2|27431.2|27424.2|27436.2|27429.2|27426.2|27419.2|111
1654143300000|2022-06-02 04:15:00|27436.2|27429.2|27441.2|27434.2|27441.2|27434.2|27426.2|27419.2|157
1654143600000|2022-06-02 04:20:00|27436.2|27429.2|27426.2|27419.2|27441.2|27434.2|27426.2|27419.2|126
1654143900000|2022-06-02 04:25:00|27428.7|27421.7|27431.2|27424.2|27431.2|27424.2|27421.2|27414.2|149
1654144200000|2022-06-02 04:30:00|27433.7|27426.7|27431.2|27424.2|27436.2|27429.2|27421.2|27414.2|384
1654144500000|2022-06-02 04:35:00|27428.7|27421.7|27436.2|27429.2|27441.2|27434.2|27426.2|27419.2|101
1654144800000|2022-06-02 04:40:00|27441.2|27434.2|27431.2|27424.2|27446.2|27439.2|27431.2|27424.2|91
1654145100000|2022-06-02 04:45:00|27436.2|27429.2|27436.2|27429.2|27441.2|27434.2|27431.2|27424.2|219
1654145400000|2022-06-02 04:50:00|27431.2|27424.2|27436.2|27429.2|27436.2|27429.2|27431.2|27424.2|95
1654145700000|2022-06-02 04:55:00|27431.2|27424.2|27436.2|27429.2|27441.2|27434.2|27431.2|27424.2|59
1654146000000|2022-06-02 05:00:00|27438.7|27431.7|27441.2|27434.2|27451.2|27444.2|27436.2|27429.2|229
1654146300000|2022-06-02 05:05:00|27438.7|27431.7|27421.2|27414.2|27441.2|27434.2|27418.7|27411.7|116
1654146600000|2022-06-02 05:10:00|27416.2|27409.2|27396.2|27389.2|27416.2|27409.2|27396.2|27389.2|203
1654146900000|2022-06-02 05:15:00|27398.7|27391.7|27388.7|27381.7|27406.2|27399.2|27376.2|27369.2|221
1654147200000|2022-06-02 05:20:00|27386.2|27379.2|27391.2|27384.2|27396.2|27389.2|27381.2|27374.2|156
1654147500000|2022-06-02 05:25:00|27388.7|27381.7|27401.2|27394.2|27406.2|27399.2|27386.2|27379.2|100
1654147800000|2022-06-02 05:30:00|27398.7|27391.7|27391.2|27384.2|27401.2|27394.2|27386.2|27379.2|195
1654148100000|2022-06-02 05:35:00|27386.2|27379.2|27391.2|27384.2|27401.2|27394.2|27381.2|27374.2|193
1654148400000|2022-06-02 05:40:00|27393.7|27386.7|27408.7|27401.7|27411.2|27404.2|27391.2|27384.2|176
1654148700000|2022-06-02 05:45:00|27406.2|27399.2|27416.2|27409.2|27421.2|27414.2|27406.2|27399.2|249
1654149000000|2022-06-02 05:50:00|27418.7|27411.7|27426.2|27419.2|27428.7|27421.7|27416.2|27409.2|279
1654149300000|2022-06-02 05:55:00|27428.7|27421.7|27426.2|27419.2|27431.2|27424.2|27416.2|27409.2|608
1654149600000|2022-06-02 06:00:00|27421.2|27414.2|27461.2|27454.2|27466.2|27459.2|27416.2|27409.2|1741
1654149900000|2022-06-02 06:05:00|27458.7|27451.7|27466.2|27459.2|27471.2|27464.2|27446.2|27439.2|433
1654150200000|2022-06-02 06:10:00|27471.2|27464.2|27461.2|27454.2|27476.2|27469.2|27461.2|27454.2|271
1654150500000|2022-06-02 06:15:00|27466.2|27459.2|27456.2|27449.2|27466.2|27459.2|27456.2|27449.2|128
1654150800000|2022-06-02 06:20:00|27451.2|27444.2|27461.2|27454.2|27461.2|27454.2|27451.2|27444.2|117
1654151100000|2022-06-02 06:25:00|27463.7|27456.7|27466.2|27459.2|27471.2|27464.2|27453.7|27446.7|104
1654151400000|2022-06-02 06:30:00|27468.7|27461.7|27453.7|27446.7|27471.2|27464.2|27453.7|27446.7|68
1654151700000|2022-06-02 06:35:00|27456.2|27449.2|27448.7|27441.7|27461.2|27454.2|27448.7|27441.7|55
1654152000000|2022-06-02 06:40:00|27451.2|27444.2|27453.7|27446.7|27456.2|27449.2|27451.2|27444.2|11
1654152300000|2022-06-02 06:45:00|27451.2|27444.2|27468.7|27461.7|27471.2|27464.2|27451.2|27444.2|15
1654152600000|2022-06-02 06:50:00|27471.2|27464.2|27473.7|27466.7|27481.2|27474.2|27468.7|27461.7|38
1654152900000|2022-06-02 06:55:00|27476.2|27469.2|27478.7|27471.7|27481.2|27474.2|27471.2|27464.2|70
1654153200000|2022-06-02 07:00:00|27476.2|27469.2|27498.7|27491.7|27501.2|27494.2|27473.7|27466.7|153
1654153500000|2022-06-02 07:05:00|27501.2|27494.2|27506.2|27499.2|27516.2|27509.2|27496.2|27489.2|154
1654153800000|2022-06-02 07:10:00|27508.7|27501.7|27503.7|27496.7|27518.7|27511.7|27496.2|27489.2|119
1654154100000|2022-06-02 07:15:00|27506.2|27499.2|27516.2|27509.2|27521.2|27514.2|27501.2|27494.2|103
1654154400000|2022-06-02 07:20:00|27518.7|27511.7|27521.2|27514.2|27526.2|27519.2|27506.2|27499.2|110
1654154700000|2022-06-02 07:25:00|27516.2|27509.2|27531.2|27524.2|27541.2|27534.2|27511.2|27504.2|191
1654155000000|2022-06-02 07:30:00|27526.2|27519.2|27491.2|27484.2|27526.2|27519.2|27486.2|27479.2|289
1654155300000|2022-06-02 07:35:00|27493.7|27486.7|27501.2|27494.2|27506.2|27499.2|27486.2|27479.2|66
1654155600000|2022-06-02 07:40:00|27498.7|27491.7|27493.7|27486.7|27501.2|27494.2|27488.7|27481.7|53
1654155900000|2022-06-02 07:45:00|27496.2|27489.2|27471.2|27464.2|27496.2|27489.2|27466.2|27459.2|110
1654156200000|2022-06-02 07:50:00|27473.7|27466.7|27486.2|27479.2|27496.2|27489.2|27471.2|27464.2|78
1654156500000|2022-06-02 07:55:00|27491.2|27484.2|27481.2|27474.2|27491.2|27484.2|27471.2|27464.2|30
1654156800000|2022-06-02 08:00:00|27486.2|27479.2|27481.2|27474.2|27486.2|27479.2|27461.2|27454.2|123
1654157100000|2022-06-02 08:05:00|27478.7|27471.7|27483.7|27476.7|27496.2|27489.2|27468.7|27461.7|157
1654157400000|2022-06-02 08:10:00|27486.2|27479.2|27506.2|27499.2|27511.2|27504.2|27481.2|27474.2|150
1654157700000|2022-06-02 08:15:00|27511.2|27504.2|27531.2|27524.2|27531.2|27524.2|27501.2|27494.2|299
1654158000000|2022-06-02 08:20:00|27536.2|27529.2|27531.2|27524.2|27541.2|27534.2|27526.2|27519.2|246
1654158300000|2022-06-02 08:25:00|27533.7|27526.7|27531.2|27524.2|27541.2|27534.2|27526.2|27519.2|181
1654158600000|2022-06-02 08:30:00|27536.2|27529.2|27536.2|27529.2|27536.2|27529.2|27526.2|27519.2|180
1654158900000|2022-06-02 08:35:00|27538.7|27531.7|27541.2|27534.2|27546.2|27539.2|27536.2|27529.2|155
1654159200000|2022-06-02 08:40:00|27543.7|27536.7|27541.2|27534.2|27551.2|27544.2|27541.2|27534.2|154
1654159500000|2022-06-02 08:45:00|27543.7|27536.7|27541.2|27534.2|27546.2|27539.2|27536.2|27529.2|148
1654159800000|2022-06-02 08:50:00|27543.7|27536.7|27526.2|27519.2|27546.2|27539.2|27526.2|27519.2|183
1654160100000|2022-06-02 08:55:00|27528.7|27521.7|27518.7|27511.7|27528.7|27521.7|27516.2|27509.2|197
1654160400000|2022-06-02 09:00:00|27516.2|27509.2|27521.2|27514.2|27531.2|27524.2|27496.2|27489.2|218
1654160700000|2022-06-02 09:05:00|27518.7|27511.7|27536.2|27529.2|27541.2|27534.2|27518.7|27511.7|173
1654161000000|2022-06-02 09:10:00|27531.2|27524.2|27536.2|27529.2|27538.7|27531.7|27531.2|27524.2|188
1654161300000|2022-06-02 09:15:00|27541.2|27534.2|27551.2|27544.2|27551.2|27544.2|27536.2|27529.2|68
1654161600000|2022-06-02 09:20:00|27546.2|27539.2|27546.2|27539.2|27556.2|27549.2|27546.2|27539.2|96
1654161900000|2022-06-02 09:25:00|27548.7|27541.7|27551.2|27544.2|27556.2|27549.2|27546.2|27539.2|160
1654162200000|2022-06-02 09:30:00|27556.2|27549.2|27541.2|27534.2|27556.2|27549.2|27531.2|27524.2|122
1654162500000|2022-06-02 09:35:00|27536.2|27529.2|27533.7|27526.7|27541.2|27534.2|27531.2|27524.2|48
1654162800000|2022-06-02 09:40:00|27536.2|27529.2|27536.2|27529.2|27541.2|27534.2|27531.2|27524.2|15
1654163100000|2022-06-02 09:45:00|27533.7|27526.7|27541.2|27534.2|27541.2|27534.2|27533.7|27526.7|57
1654163400000|2022-06-02 09:50:00|27538.7|27531.7|27536.2|27529.2|27541.2|27534.2|27528.7|27521.7|49
1654163700000|2022-06-02 09:55:00|27533.7|27526.7|27536.2|27529.2|27541.2|27534.2|27533.7|27526.7|21
1654164000000|2022-06-02 10:00:00|27531.2|27524.2|27536.2|27529.2|27541.2|27534.2|27531.2|27524.2|31
1654164300000|2022-06-02 10:05:00|27538.7|27531.7|27543.7|27536.7|27546.2|27539.2|27531.2|27524.2|50
1654164600000|2022-06-02 10:10:00|27546.2|27539.2|27546.2|27539.2|27548.7|27541.7|27541.2|27534.2|11
1654164900000|2022-06-02 10:15:00|27548.7|27541.7|27538.7|27531.7|27551.2|27544.2|27536.2|27529.2|11
1654165200000|2022-06-02 10:20:00|27536.2|27529.2|27521.2|27514.2|27536.2|27529.2|27521.2|27514.2|36
1654165500000|2022-06-02 10:25:00|27523.7|27516.7|27516.2|27509.2|27526.2|27519.2|27506.2|27499.2|40
1654165800000|2022-06-02 10:30:00|27518.7|27511.7|27516.2|27509.2|27526.2|27519.2|27516.2|27509.2|22
1654166100000|2022-06-02 10:35:00|27521.2|27514.2|27536.2|27529.2|27536.2|27529.2|27521.2|27514.2|24
1654166400000|2022-06-02 10:40:00|27538.7|27531.7|27551.2|27544.2|27551.2|27544.2|27536.2|27529.2|34
1654166700000|2022-06-02 10:45:00|27553.7|27546.7|27561.2|27554.2|27561.2|27554.2|27551.2|27544.2|64
1654167000000|2022-06-02 10:50:00|27558.7|27551.7|27556.2|27549.2|27561.2|27554.2|27551.2|27544.2|71
1654167300000|2022-06-02 10:55:00|27561.2|27554.2|27551.2|27544.2|27561.2|27554.2|27551.2|27544.2|31
1654167600000|2022-06-02 11:00:00|27553.7|27546.7|27536.2|27529.2|27553.7|27546.7|27536.2|27529.2|45
1654167900000|2022-06-02 11:05:00|27538.7|27531.7|27538.7|27531.7|27541.2|27534.2|27536.2|27529.2|14
1654168200000|2022-06-02 11:10:00|27541.2|27534.2|27536.2|27529.2|27543.7|27536.7|27531.2|27524.2|65
1654168500000|2022-06-02 11:15:00|27531.2|27524.2|27521.2|27514.2|27531.2|27524.2|27521.2|27514.2|92
1654168800000|2022-06-02 11:20:00|27523.7|27516.7|27536.2|27529.2|27541.2|27534.2|27521.2|27514.2|31
1654169100000|2022-06-02 11:25:00|27538.7|27531.7|27541.2|27534.2|27541.2|27534.2|27531.2|27524.2|32
1654169400000|2022-06-02 11:30:00|27538.7|27531.7|27533.7|27526.7|27538.7|27531.7|27526.2|27519.2|31
1654169700000|2022-06-02 11:35:00|27531.2|27524.2|27541.2|27534.2|27541.2|27534.2|27531.2|27524.2|35
1654170000000|2022-06-02 11:40:00|27543.7|27536.7|27536.2|27529.2|27546.2|27539.2|27536.2|27529.2|33
1654170300000|2022-06-02 11:45:00|27531.2|27524.2|27533.7|27526.7|27541.2|27534.2|27531.2|27524.2|80
1654170600000|2022-06-02 11:50:00|27531.2|27524.2|27536.2|27529.2|27541.2|27534.2|27531.2|27524.2|28
1654170900000|2022-06-02 11:55:00|27533.7|27526.7|27531.2|27524.2|27536.2|27529.2|27528.7|27521.7|14
1654171200000|2022-06-02 12:00:00|27536.2|27529.2|27526.2|27519.2|27536.2|27529.2|27521.2|27514.2|86
1654171500000|2022-06-02 12:05:00|27521.2|27514.2|27506.2|27499.2|27523.7|27516.7|27503.7|27496.7|74
1654171800000|2022-06-02 12:10:00|27503.7|27496.7|27516.2|27509.2|27516.2|27509.2|27501.2|27494.2|69
1654172100000|2022-06-02 12:15:00|27513.7|27506.7|27511.2|27504.2|27536.2|27529.2|27493.7|27486.7|1026
1654172400000|2022-06-02 12:20:00|27513.7|27506.7|27516.2|27509.2|27518.7|27511.7|27501.2|27494.2|94
1654172700000|2022-06-02 12:25:00|27513.7|27506.7|27498.7|27491.7|27516.2|27509.2|27496.2|27489.2|44
1654173000000|2022-06-02 12:30:00|27496.2|27489.2|27491.2|27484.2|27511.2|27504.2|27486.2|27479.2|76
1654173300000|2022-06-02 12:35:00|27493.7|27486.7|27506.2|27499.2|27516.2|27509.2|27486.2|27479.2|41
1654173600000|2022-06-02 12:40:00|27508.7|27501.7|27501.2|27494.2|27521.2|27514.2|27498.7|27491.7|31
1654173900000|2022-06-02 12:45:00|27498.7|27491.7|27496.2|27489.2|27503.7|27496.7|27486.2|27479.2|64
1654174200000|2022-06-02 12:50:00|27498.7|27491.7|27501.2|27494.2|27508.7|27501.7|27491.2|27484.2|149
1654174500000|2022-06-02 12:55:00|27503.7|27496.7|27481.2|27474.2|27508.7|27501.7|27476.2|27469.2|60
1654174800000|2022-06-02 13:00:00|27478.7|27471.7|27456.2|27449.2|27498.7|27491.7|27456.2|27449.2|185
1654175100000|2022-06-02 13:05:00|27458.7|27451.7|27441.2|27434.2|27471.2|27464.2|27431.2|27424.2|287
1654175400000|2022-06-02 13:10:00|27443.7|27436.7|27456.2|27449.2|27456.2|27449.2|27436.2|27429.2|118
1654175700000|2022-06-02 13:15:00|27453.7|27446.7|27461.2|27454.2|27466.2|27459.2|27441.2|27434.2|79
1654176000000|2022-06-02 13:20:00|27458.7|27451.7|27451.2|27444.2|27461.2|27454.2|27448.7|27441.7|45
1654176300000|2022-06-02 13:25:00|27448.7|27441.7|27448.7|27441.7|27456.2|27449.2|27436.2|27429.2|106
1654176600000|2022-06-02 13:30:00|27451.2|27444.2|27463.7|27456.7|27466.2|27459.2|27416.2|27409.2|602
1654176900000|2022-06-02 13:35:00|27466.2|27459.2|27461.2|27454.2|27466.2|27459.2|27421.2|27414.2|409
1654177200000|2022-06-02 13:40:00|27456.2|27449.2|27481.2|27474.2|27481.2|27474.2|27438.7|27431.7|601
1654177500000|2022-06-02 13:45:00|27478.7|27471.7|27491.2|27484.2|27491.2|27484.2|27446.2|27439.2|314
1654177800000|2022-06-02 13:50:00|27486.2|27479.2|27466.2|27459.2|27491.2|27484.2|27461.2|27454.2|185
1654178100000|2022-06-02 13:55:00|27468.7|27461.7|27458.7|27451.7|27468.7|27461.7|27423.7|27416.7|292
1654178400000|2022-06-02 14:00:00|27456.2|27449.2|27478.7|27471.7|27491.2|27484.2|27446.2|27439.2|148
1654178700000|2022-06-02 14:05:00|27481.2|27474.2|27481.2|27474.2|27488.7|27481.7|27461.2|27454.2|131
1654179000000|2022-06-02 14:10:00|27478.7|27471.7|27536.2|27529.2|27543.7|27536.7|27476.2|27469.2|494
1654179300000|2022-06-02 14:15:00|27533.7|27526.7|27496.2|27489.2|27541.2|27534.2|27491.2|27484.2|389
1654179600000|2022-06-02 14:20:00|27498.7|27491.7|27441.2|27434.2|27506.2|27499.2|27436.2|27429.2|368
1654179900000|2022-06-02 14:25:00|27438.7|27431.7|27461.2|27454.2|27466.2|27459.2|27436.2|27429.2|214
1654180200000|2022-06-02 14:30:00|27458.7|27451.7|27476.2|27469.2|27491.2|27484.2|27448.7|27441.7|157
1654180500000|2022-06-02 14:35:00|27473.7|27466.7|27491.2|27484.2|27491.2|27484.2|27466.2|27459.2|138
1654180800000|2022-06-02 14:40:00|27496.2|27489.2|27483.7|27476.7|27501.2|27494.2|27476.2|27469.2|185
1654181100000|2022-06-02 14:45:00|27481.2|27474.2|27501.2|27494.2|27506.2|27499.2|27468.7|27461.7|149
1654181400000|2022-06-02 14:50:00|27498.7|27491.7|27496.2|27489.2|27506.2|27499.2|27481.2|27474.2|95
1654181700000|2022-06-02 14:55:00|27493.7|27486.7|27506.2|27499.2|27508.7|27501.7|27486.2|27479.2|131
1654182000000|2022-06-02 15:00:00|27501.2|27494.2|27531.2|27524.2|27541.2|27534.2|27501.2|27494.2|226
1654182300000|2022-06-02 15:05:00|27533.7|27526.7|27541.2|27534.2|27546.2|27539.2|27521.2|27514.2|214
1654182600000|2022-06-02 15:10:00|27538.7|27531.7|27571.2|27564.2|27576.2|27569.2|27538.7|27531.7|1107
1654182900000|2022-06-02 15:15:00|27566.2|27559.2|27551.2|27544.2|27576.2|27569.2|27551.2|27544.2|147
1654183200000|2022-06-02 15:20:00|27553.7|27546.7|27566.2|27559.2|27566.2|27559.2|27546.2|27539.2|75
1654183500000|2022-06-02 15:25:00|27561.2|27554.2|27568.7|27561.7|27581.2|27574.2|27551.2|27544.2|160
1654183800000|2022-06-02 15:30:00|27571.2|27564.2|27566.2|27559.2|27571.2|27564.2|27546.2|27539.2|212
1654184100000|2022-06-02 15:35:00|27563.7|27556.7|27556.2|27549.2|27566.2|27559.2|27546.2|27539.2|179
1654184400000|2022-06-02 15:40:00|27558.7|27551.7|27596.2|27589.2|27606.2|27599.2|27558.7|27551.7|210
1654184700000|2022-06-02 15:45:00|27598.7|27591.7|27631.2|27624.2|27631.2|27624.2|27591.2|27584.2|276
1654185000000|2022-06-02 15:50:00|27633.7|27626.7|27621.2|27614.2|27636.2|27629.2|27616.2|27609.2|351
1654185300000|2022-06-02 15:55:00|27626.2|27619.2|27611.2|27604.2|27626.2|27619.2|27611.2|27604.2|608
1654185600000|2022-06-02 16:00:00|27613.7|27606.7|27616.2|27609.2|27621.2|27614.2|27601.2|27594.2|168
1654185900000|2022-06-02 16:05:00|27618.7|27611.7|27618.7|27611.7|27626.2|27619.2|27611.2|27604.2|104
1654186200000|2022-06-02 16:10:00|27616.2|27609.2|27621.2|27614.2|27626.2|27619.2|27611.2|27604.2|74
1654186500000|2022-06-02 16:15:00|27626.2|27619.2|27641.2|27634.2|27643.7|27636.7|27621.2|27614.2|107
1654186800000|2022-06-02 16:20:00|27638.7|27631.7|27661.2|27654.2|27661.2|27654.2|27631.2|27624.2|155
1654187100000|2022-06-02 16:25:00|27658.7|27651.7|27666.2|27659.2|27666.2|27659.2|27653.7|27646.7|245
1654187400000|2022-06-02 16:30:00|27671.2|27664.2|27671.2|27664.2|27671.2|27664.2|27656.2|27649.2|143
1654187700000|2022-06-02 16:35:00|27676.2|27669.2|27686.2|27679.2|27686.2|27679.2|27671.2|27664.2|153
1654188000000|2022-06-02 16:40:00|27688.7|27681.7|27676.2|27669.2|27691.2|27684.2|27661.2|27654.2|170
1654188300000|2022-06-02 16:45:00|27673.7|27666.7|27671.2|27664.2|27681.2|27674.2|27668.7|27661.7|93
1654188600000|2022-06-02 16:50:00|27676.2|27669.2|27696.2|27689.2|27696.2|27689.2|27671.2|27664.2|123
1654188900000|2022-06-02 16:55:00|27691.2|27684.2|27686.2|27679.2|27693.7|27686.7|27676.2|27669.2|56
1654189200000|2022-06-02 17:00:00|27681.2|27674.2|27686.2|27679.2|27691.2|27684.2|27676.2|27669.2|145
1654189500000|2022-06-02 17:05:00|27691.2|27684.2|27676.2|27669.2|27691.2|27684.2|27676.2|27669.2|82
1654189800000|2022-06-02 17:10:00|27678.7|27671.7|27671.2|27664.2|27686.2|27679.2|27661.2|27654.2|86
1654190100000|2022-06-02 17:15:00|27668.7|27661.7|27686.2|27679.2|27686.2|27679.2|27661.2|27654.2|75
1654190400000|2022-06-02 17:20:00|27683.7|27676.7|27686.2|27679.2|27691.2|27684.2|27676.2|27669.2|103
1654190700000|2022-06-02 17:25:00|27683.7|27676.7|27691.2|27684.2|27691.2|27684.2|27671.2|27664.2|140
1654191000000|2022-06-02 17:30:00|27696.2|27689.2|27701.2|27694.2|27703.7|27696.7|27681.2|27674.2|127
1654191300000|2022-06-02 17:35:00|27698.7|27691.7|27696.2|27689.2|27703.7|27696.7|27691.2|27684.2|95
1654191600000|2022-06-02 17:40:00|27691.2|27684.2|27698.7|27691.7|27701.2|27694.2|27681.2|27674.2|63
1654191900000|2022-06-02 17:45:00|27701.2|27694.2|27706.2|27699.2|27706.2|27699.2|27691.2|27684.2|64
1654192200000|2022-06-02 17:50:00|27708.7|27701.7|27696.2|27689.2|27711.2|27704.2|27691.2|27684.2|133
1654192500000|2022-06-02 17:55:00|27693.7|27686.7|27701.2|27694.2|27701.2|27694.2|27681.2|27674.2|117
1654192800000|2022-06-02 18:00:00|27698.7|27691.7|27713.7|27706.7|27716.2|27709.2|27691.2|27684.2|140
1654193100000|2022-06-02 18:05:00|27711.2|27704.2|27713.7|27706.7|27721.2|27714.2|27706.2|27699.2|220
1654193400000|2022-06-02 18:10:00|27711.2|27704.2|27716.2|27709.2|27716.2|27709.2|27701.2|27694.2|74
1654193700000|2022-06-02 18:15:00|27711.2|27704.2|27711.2|27704.2|27716.2|27709.2|27706.2|27699.2|50
1654194000000|2022-06-02 18:20:00|27713.7|27706.7|27711.2|27704.2|27716.2|27709.2|27708.7|27701.7|35
1654194300000|2022-06-02 18:25:00|27708.7|27701.7|27706.2|27699.2|27711.2|27704.2|27698.7|27691.7|63
1654194600000|2022-06-02 18:30:00|27708.7|27701.7|27716.2|27709.2|27721.2|27714.2|27706.2|27699.2|53
1654194900000|2022-06-02 18:35:00|27718.7|27711.7|27721.2|27714.2|27721.2|27714.2|27716.2|27709.2|39
1654195200000|2022-06-02 18:40:00|27726.2|27719.2|27721.2|27714.2|27726.2|27719.2|27711.2|27704.2|99
1654195500000|2022-06-02 18:45:00|27718.7|27711.7|27721.2|27714.2|27731.2|27724.2|27713.7|27706.7|1485
1654195800000|2022-06-02 18:50:00|27718.7|27711.7|27716.2|27709.2|27731.2|27724.2|27711.2|27704.2|143
1654196100000|2022-06-02 18:55:00|27713.7|27706.7|27686.2|27679.2|27718.7|27711.7|27681.2|27674.2|141
1654196400000|2022-06-02 19:00:00|27683.7|27676.7|27696.2|27689.2|27701.2|27694.2|27681.2|27674.2|104
1654196700000|2022-06-02 19:05:00|27693.7|27686.7|27703.7|27696.7|27711.2|27704.2|27691.2|27684.2|143
1654197000000|2022-06-02 19:10:00|27701.2|27694.2|27716.2|27709.2|27721.2|27714.2|27701.2|27694.2|34
1654197300000|2022-06-02 19:15:00|27713.7|27706.7|27721.2|27714.2|27726.2|27719.2|27711.2|27704.2|48
1654197600000|2022-06-02 19:20:00|27716.2|27709.2|27716.2|27709.2|27726.2|27719.2|27708.7|27701.7|50
1654197900000|2022-06-02 19:25:00|27713.7|27706.7|27696.2|27689.2|27728.7|27721.7|27686.2|27679.2|58
1654198200000|2022-06-02 19:30:00|27693.7|27686.7|27711.2|27704.2|27711.2|27704.2|27691.2|27684.2|95
1654198500000|2022-06-02 19:35:00|27713.7|27706.7|27711.2|27704.2|27723.7|27716.7|27706.2|27699.2|62
1654198800000|2022-06-02 19:40:00|27713.7|27706.7|27721.2|27714.2|27721.2|27714.2|27708.7|27701.7|62
1654199100000|2022-06-02 19:45:00|27723.7|27716.7|27721.2|27714.2|27731.2|27724.2|27711.2|27704.2|159
1654199400000|2022-06-02 19:50:00|27726.2|27719.2|27766.2|27759.2|27771.2|27764.2|27726.2|27719.2|389
1654199700000|2022-06-02 19:55:00|27763.7|27756.7|27786.2|27779.2|27786.2|27779.2|27761.2|27754.2|300
1654200000000|2022-06-02 20:00:00|27781.2|27774.2|27783.7|27776.7|27786.2|27779.2|27773.7|27766.7|197
1654200300000|2022-06-02 20:05:00|27786.2|27779.2|27778.7|27771.7|27786.2|27779.2|27776.2|27769.2|17
1654200600000|2022-06-02 20:10:00|27776.2|27769.2|27758.7|27751.7|27776.2|27769.2|27756.2|27749.2|35
1654200900000|2022-06-02 20:15:00|27756.2|27749.2|27763.7|27756.7|27766.2|27759.2|27753.7|27746.7|36
1654201200000|2022-06-02 20:20:00|27761.2|27754.2|27773.7|27766.7|27776.2|27769.2|27761.2|27754.2|8
1654201500000|2022-06-02 20:25:00|27771.2|27764.2|27768.7|27761.7|27773.7|27766.7|27766.2|27759.2|5
1654201800000|2022-06-02 20:30:00|27766.2|27759.2|27768.7|27761.7|27773.7|27766.7|27763.7|27756.7|29
1654202100000|2022-06-02 20:35:00|27766.2|27759.2|27768.7|27761.7|27773.7|27766.7|27766.2|27759.2|16
1654202400000|2022-06-02 20:40:00|27773.7|27766.7|27778.7|27771.7|27778.7|27771.7|27768.7|27761.7|33
1654202700000|2022-06-02 20:45:00|27776.2|27769.2|27761.2|27754.2|27778.7|27771.7|27758.7|27751.7|23
1654203000000|2022-06-02 20:50:00|27763.7|27756.7|27761.2|27754.2|27766.2|27759.2|27756.2|27749.2|69
1654203300000|2022-06-02 20:55:00|27758.7|27751.7|27755.2|27740.2|27760.2|27751.7|27751.2|27740.2|31
1654203600000|2022-06-02 21:00:00|27752.7|27737.7|27757.7|27742.7|27765.2|27750.2|27752.7|27737.7|5
1654203900000|2022-06-02 21:05:00|27755.2|27740.2|27750.2|27735.2|27755.2|27740.2|27750.2|27735.2|0
1654204200000|2022-06-02 21:10:00|27762.7|27747.7|27760.2|27745.2|27762.7|27747.7|27760.2|27745.2|4
1654204500000|2022-06-02 21:15:00|27770.2|27740.2|27769.3|27739.3|27772.1|27742.1|27768.6|27738.6|15966
1654204800000|2022-06-02 21:20:00|27771|27741|27771.3|27741.3|27772.3|27742.3|27768.9|27738.9|0
1654205100000|2022-06-02 21:25:00|27771.5|27741.5|27771.2|27741.2|27771.6|27741.6|27769.9|27739.9|0
1654205400000|2022-06-02 21:30:00|27771|27741|27772.4|27742.4|27772.7|27742.7|27770.9|27740.9|0
1654205700000|2022-06-02 21:35:00|27772.5|27742.5|27771.8|27741.8|27772.5|27742.5|27770.2|27740.2|0
1654206000000|2022-06-02 21:40:00|27772.9|27742.9|27767.7|27737.7|27773.7|27743.7|27767.7|27737.7|0
1654206300000|2022-06-02 21:45:00|27767.8|27737.8|27766.6|27736.6|27769.4|27739.4|27766.6|27736.6|0
1654206600000|2022-06-02 21:50:00|27767|27737|27760.7|27730.7|27767.3|27737.3|27760.5|27730.5|0
1654206900000|2022-06-02 21:55:00|27761|27731|27760.4|27730.4|27761|27731|27760.4|27730.4|0
1654207200000|2022-06-02 22:00:00|27760.7|27730.7|27772.7|27757.7|27775.2|27760.2|27755.2|27730.7|5
1654207500000|2022-06-02 22:05:00|27775.2|27760.2|27807.7|27792.7|27812.7|27797.7|27775.2|27760.2|24
1654207800000|2022-06-02 22:10:00|27815.2|27800.2|27797.7|27782.7|27815.2|27800.2|27790.2|27775.2|13
1654208100000|2022-06-02 22:15:00|27795.2|27780.2|27787.7|27772.7|27800.2|27785.2|27785.2|27770.2|7
1654208400000|2022-06-02 22:20:00|27785.2|27770.2|27785.2|27770.2|27785.2|27770.2|27785.2|27770.2|0
1654208700000|2022-06-02 22:25:00|27782.7|27767.7|27780.2|27765.2|27782.7|27767.7|27780.2|27765.2|0
1654209000000|2022-06-02 22:30:00|27785.2|27770.2|27785.2|27770.2|27785.2|27770.2|27785.2|27770.2|6
1654209300000|2022-06-02 22:35:00|27782.7|27767.7|27780.2|27765.2|27782.7|27767.7|27780.2|27765.2|0
1654209600000|2022-06-02 22:40:00|27775.2|27760.2|27775.2|27760.2|27775.2|27760.2|27775.2|27760.2|4
1654209900000|2022-06-02 22:45:00|27777.7|27762.7|27777.7|27762.7|27780.2|27765.2|27777.7|27762.7|0
1654210200000|2022-06-02 22:50:00|27772.7|27757.7|27765.2|27750.2|27772.7|27757.7|27765.2|27750.2|40
1654210500000|2022-06-02 22:55:00|27760.2|27745.2|27762.7|27747.7|27765.2|27750.2|27760.2|27745.2|31
1654210800000|2022-06-02 23:00:00|27760.2|27745.2|27760.2|27745.2|27762.7|27747.7|27755.2|27740.2|30
1654211100000|2022-06-02 23:05:00|27762.7|27747.7|27762.7|27747.7|27765.2|27750.2|27762.7|27747.7|18
1654211400000|2022-06-02 23:10:00|27765.2|27750.2|27780.2|27765.2|27782.7|27767.7|27765.2|27750.2|30
1654211700000|2022-06-02 23:15:00|27777.7|27762.7|27777.7|27762.7|27780.2|27765.2|27777.7|27762.7|5
1654212000000|2022-06-02 23:20:00|27775.2|27760.2|27772.7|27757.7|27777.7|27762.7|27770.2|27755.2|2
1654212300000|2022-06-02 23:25:00|27775.2|27760.2|27765.2|27750.2|27777.7|27762.7|27760.2|27745.2|60
1654212600000|2022-06-02 23:30:00|27767.7|27752.7|27763.7|27756.7|27778.7|27771.7|27746.2|27739.2|201
1654212900000|2022-06-02 23:35:00|27761.2|27754.2|27761.2|27754.2|27773.7|27766.7|27758.7|27751.7|133
1654213200000|2022-06-02 23:40:00|27766.2|27759.2|27731.2|27724.2|27766.2|27759.2|27731.2|27724.2|306
1654213500000|2022-06-02 23:45:00|27736.2|27729.2|27698.7|27691.7|27736.2|27729.2|27693.7|27686.7|658
1654213800000|2022-06-02 23:50:00|27701.2|27694.2|27761.2|27754.2|27771.2|27764.2|27696.2|27689.2|596
1654214100000|2022-06-02 23:55:00|27766.2|27759.2|27768.7|27761.7|27771.2|27764.2|27741.2|27734.2|297
1654214400000|2022-06-03 00:00:00|27761.2|27754.2|27758.7|27751.7|27771.2|27764.2|27706.2|27699.2|1452
1654214700000|2022-06-03 00:05:00|27756.2|27749.2|27706.2|27699.2|27771.2|27764.2|27703.7|27696.7|735
1654215000000|2022-06-03 00:10:00|27703.7|27696.7|27681.2|27674.2|27716.2|27709.2|27681.2|27674.2|909
1654215300000|2022-06-03 00:15:00|27683.7|27676.7|27691.2|27684.2|27691.2|27684.2|27671.2|27664.2|635
1654215600000|2022-06-03 00:20:00|27686.2|27679.2|27716.2|27709.2|27716.2|27709.2|27686.2|27679.2|430
1654215900000|2022-06-03 00:25:00|27713.7|27706.7|27751.2|27744.2|27751.2|27744.2|27701.2|27694.2|443
1654216200000|2022-06-03 00:30:00|27748.7|27741.7|27748.7|27741.7|27791.2|27784.2|27741.2|27734.2|1142
1654216500000|2022-06-03 00:35:00|27746.2|27739.2|27721.2|27714.2|27761.2|27754.2|27711.2|27704.2|494
1654216800000|2022-06-03 00:40:00|27718.7|27711.7|27721.2|27714.2|27741.2|27734.2|27716.2|27709.2|537
1654217100000|2022-06-03 00:45:00|27718.7|27711.7|27706.2|27699.2|27728.7|27721.7|27696.2|27689.2|337
1654217400000|2022-06-03 00:50:00|27708.7|27701.7|27701.2|27694.2|27716.2|27709.2|27693.7|27686.7|233
1654217700000|2022-06-03 00:55:00|27696.2|27689.2|27668.7|27661.7|27703.7|27696.7|27661.2|27654.2|466
1654218000000|2022-06-03 01:00:00|27671.2|27664.2|27668.7|27661.7|27676.2|27669.2|27651.2|27644.2|364
1654218300000|2022-06-03 01:05:00|27666.2|27659.2|27656.2|27649.2|27676.2|27669.2|27656.2|27649.2|335
1654218600000|2022-06-03 01:10:00|27658.7|27651.7|27666.2|27659.2|27671.2|27664.2|27656.2|27649.2|155
1654218900000|2022-06-03 01:15:00|27663.7|27656.7|27661.2|27654.2|27666.2|27659.2|27646.2|27639.2|221
1654219200000|2022-06-03 01:20:00|27666.2|27659.2|27641.2|27634.2|27671.2|27664.2|27641.2|27634.2|263
1654219500000|2022-06-03 01:25:00|27646.2|27639.2|27651.2|27644.2|27651.2|27644.2|27623.7|27616.7|336
1654219800000|2022-06-03 01:30:00|27648.7|27641.7|27671.2|27664.2|27676.2|27669.2|27646.2|27639.2|311
1654220100000|2022-06-03 01:35:00|27668.7|27661.7|27691.2|27684.2|27703.7|27696.7|27668.7|27661.7|275
1654220400000|2022-06-03 01:40:00|27696.2|27689.2|27713.7|27706.7|27716.2|27709.2|27696.2|27689.2|226
1654220700000|2022-06-03 01:45:00|27716.2|27709.2|27716.2|27709.2|27721.2|27714.2|27706.2|27699.2|255
1654221000000|2022-06-03 01:50:00|27713.7|27706.7|27721.2|27714.2|27721.2|27714.2|27706.2|27699.2|215
1654221300000|2022-06-03 01:55:00|27718.7|27711.7|27716.2|27709.2|27731.2|27724.2|27716.2|27709.2|257
1654221600000|2022-06-03 02:00:00|27718.7|27711.7|27716.2|27709.2|27731.2|27724.2|27711.2|27704.2|155
1654221900000|2022-06-03 02:05:00|27718.7|27711.7|27726.2|27719.2|27726.2|27719.2|27716.2|27709.2|122
1654222200000|2022-06-03 02:10:00|27723.7|27716.7|27736.2|27729.2|27736.2|27729.2|27721.2|27714.2|145
1654222500000|2022-06-03 02:15:00|27741.2|27734.2|27726.2|27719.2|27741.2|27734.2|27726.2|27719.2|137
1654222800000|2022-06-03 02:20:00|27731.2|27724.2|27731.2|27724.2|27736.2|27729.2|27721.2|27714.2|113
1654223100000|2022-06-03 02:25:00|27736.2|27729.2|27731.2|27724.2|27736.2|27729.2|27721.2|27714.2|188
1654223400000|2022-06-03 02:30:00|27728.7|27721.7|27726.2|27719.2|27731.2|27724.2|27726.2|27719.2|51
1654223700000|2022-06-03 02:35:00|27731.2|27724.2|27731.2|27724.2|27731.2|27724.2|27726.2|27719.2|135
1654224000000|2022-06-03 02:40:00|27726.2|27719.2|27731.2|27724.2|27736.2|27729.2|27726.2|27719.2|143
1654224300000|2022-06-03 02:45:00|27728.7|27721.7|27726.2|27719.2|27736.2|27729.2|27726.2|27719.2|174
1654224600000|2022-06-03 02:50:00|27731.2|27724.2|27726.2|27719.2|27731.2|27724.2|27721.2|27714.2|88
1654224900000|2022-06-03 02:55:00|27723.7|27716.7|27731.2|27724.2|27731.2|27724.2|27723.7|27716.7|101
1654225200000|2022-06-03 03:00:00|27728.7|27721.7|27726.2|27719.2|27731.2|27724.2|27726.2|27719.2|62
1654225500000|2022-06-03 03:05:00|27728.7|27721.7|27721.2|27714.2|27731.2|27724.2|27721.2|27714.2|109
1654225800000|2022-06-03 03:10:00|27718.7|27711.7|27721.2|27714.2|27721.2|27714.2|27711.2|27704.2|161
1654226100000|2022-06-03 03:15:00|27716.2|27709.2|27716.2|27709.2|27721.2|27714.2|27713.7|27706.7|136
1654226400000|2022-06-03 03:20:00|27718.7|27711.7|27726.2|27719.2|27726.2|27719.2|27716.2|27709.2|39
1654226700000|2022-06-03 03:25:00|27723.7|27716.7|27726.2|27719.2|27731.2|27724.2|27721.2|27714.2|137
1654227000000|2022-06-03 03:30:00|27721.2|27714.2|27721.2|27714.2|27726.2|27719.2|27706.2|27699.2|190
1654227300000|2022-06-03 03:35:00|27718.7|27711.7|27721.2|27714.2|27726.2|27719.2|27718.7|27711.7|86
1654227600000|2022-06-03 03:40:00|27726.2|27719.2|27741.2|27734.2|27741.2|27734.2|27721.2|27714.2|232
1654227900000|2022-06-03 03:45:00|27738.7|27731.7|27736.2|27729.2|27741.2|27734.2|27736.2|27729.2|220
1654228200000|2022-06-03 03:50:00|27738.7|27731.7|27726.2|27719.2|27741.2|27734.2|27726.2|27719.2|125
1654228500000|2022-06-03 03:55:00|27731.2|27724.2|27721.2|27714.2|27731.2|27724.2|27721.2|27714.2|182
1654228800000|2022-06-03 04:00:00|27726.2|27719.2|27736.2|27729.2|27736.2|27729.2|27726.2|27719.2|300
1654229100000|2022-06-03 04:05:00|27733.7|27726.7|27736.2|27729.2|27741.2|27734.2|27731.2|27724.2|104
1654229400000|2022-06-03 04:10:00|27741.2|27734.2|27741.2|27734.2|27741.2|27734.2|27741.2|27734.2|29
1654229700000|2022-06-03 04:15:00|27746.2|27739.2|27746.2|27739.2|27746.2|27739.2|27746.2|27739.2|45
1654230000000|2022-06-03 04:20:00|27751.2|27744.2|27761.2|27754.2|27761.2|27754.2|27751.2|27744.2|624
1654230300000|2022-06-03 04:25:00|27763.7|27756.7|27766.2|27759.2|27771.2|27764.2|27761.2|27754.2|235
1654230600000|2022-06-03 04:30:00|27771.2|27764.2|27771.2|27764.2|27786.2|27779.2|27771.2|27764.2|749
1654230900000|2022-06-03 04:35:00|27766.2|27759.2|27766.2|27759.2|27766.2|27759.2|27761.2|27754.2|82
1654231200000|2022-06-03 04:40:00|27771.2|27764.2|27771.2|27764.2|27773.7|27766.7|27766.2|27759.2|191
1654231500000|2022-06-03 04:45:00|27766.2|27759.2|27766.2|27759.2|27771.2|27764.2|27766.2|27759.2|198
1654231800000|2022-06-03 04:50:00|27763.7|27756.7|27751.2|27744.2|27766.2|27759.2|27751.2|27744.2|267
1654232100000|2022-06-03 04:55:00|27746.2|27739.2|27751.2|27744.2|27756.2|27749.2|27746.2|27739.2|118
1654232400000|2022-06-03 05:00:00|27753.7|27746.7|27751.2|27744.2|27756.2|27749.2|27751.2|27744.2|197
1654232700000|2022-06-03 05:05:00|27753.7|27746.7|27756.2|27749.2|27761.2|27754.2|27753.7|27746.7|183
1654233000000|2022-06-03 05:10:00|27761.2|27754.2|27756.2|27749.2|27761.2|27754.2|27756.2|27749.2|133
1654233300000|2022-06-03 05:15:00|27761.2|27754.2|27751.2|27744.2|27761.2|27754.2|27751.2|27744.2|124
1654233600000|2022-06-03 05:20:00|27748.7|27741.7|27766.2|27759.2|27766.2|27759.2|27746.2|27739.2|314
1654233900000|2022-06-03 05:25:00|27763.7|27756.7|27761.2|27754.2|27771.2|27764.2|27761.2|27754.2|253
1654234200000|2022-06-03 05:30:00|27766.2|27759.2|27761.2|27754.2|27776.2|27769.2|27758.7|27751.7|277
1654234500000|2022-06-03 05:35:00|27758.7|27751.7|27766.2|27759.2|27766.2|27759.2|27756.2|27749.2|443
1654234800000|2022-06-03 05:40:00|27763.7|27756.7|27751.2|27744.2|27766.2|27759.2|27751.2|27744.2|256
1654235100000|2022-06-03 05:45:00|27756.2|27749.2|27751.2|27744.2|27756.2|27749.2|27746.2|27739.2|426
1654235400000|2022-06-03 05:50:00|27756.2|27749.2|27756.2|27749.2|27761.2|27754.2|27748.7|27741.7|620
1654235700000|2022-06-03 05:55:00|27751.2|27744.2|27751.2|27744.2|27756.2|27749.2|27741.2|27734.2|1185
1654236000000|2022-06-03 06:00:00|27756.2|27749.2|27766.2|27759.2|27768.7|27761.7|27751.2|27744.2|1855
1654236300000|2022-06-03 06:05:00|27768.7|27761.7|27798.7|27791.7|27801.2|27794.2|27751.2|27744.2|882
1654236600000|2022-06-03 06:10:00|27801.2|27794.2|27786.2|27779.2|27806.2|27799.2|27786.2|27779.2|662
1654236900000|2022-06-03 06:15:00|27783.7|27776.7|27791.2|27784.2|27796.2|27789.2|27776.2|27769.2|455
1654237200000|2022-06-03 06:20:00|27793.7|27786.7|27798.7|27791.7|27806.2|27799.2|27793.7|27786.7|227
1654237500000|2022-06-03 06:25:00|27801.2|27794.2|27796.2|27789.2|27803.7|27796.7|27788.7|27781.7|67
1654237800000|2022-06-03 06:30:00|27793.7|27786.7|27801.2|27794.2|27803.7|27796.7|27793.7|27786.7|48
1654238100000|2022-06-03 06:35:00|27798.7|27791.7|27796.2|27789.2|27803.7|27796.7|27796.2|27789.2|22
1654238400000|2022-06-03 06:40:00|27801.2|27794.2|27806.2|27799.2|27808.7|27801.7|27801.2|27794.2|80
1654238700000|2022-06-03 06:45:00|27808.7|27801.7|27803.7|27796.7|27813.7|27806.7|27803.7|27796.7|24
1654239000000|2022-06-03 06:50:00|27801.2|27794.2|27801.2|27794.2|27808.7|27801.7|27796.2|27789.2|37
1654239300000|2022-06-03 06:55:00|27798.7|27791.7|27798.7|27791.7|27806.2|27799.2|27796.2|27789.2|22
1654239600000|2022-06-03 07:00:00|27796.2|27789.2|27771.2|27764.2|27796.2|27789.2|27761.2|27754.2|136
1654239900000|2022-06-03 07:05:00|27768.7|27761.7|27756.2|27749.2|27771.2|27764.2|27746.2|27739.2|182
1654240200000|2022-06-03 07:10:00|27751.2|27744.2|27756.2|27749.2|27758.7|27751.7|27741.2|27734.2|54
1654240500000|2022-06-03 07:15:00|27758.7|27751.7|27756.2|27749.2|27761.2|27754.2|27748.7|27741.7|14
1654240800000|2022-06-03 07:20:00|27753.7|27746.7|27746.2|27739.2|27761.2|27754.2|27743.7|27736.7|29
1654241100000|2022-06-03 07:25:00|27743.7|27736.7|27738.7|27731.7|27743.7|27736.7|27731.2|27724.2|94
1654241400000|2022-06-03 07:30:00|27736.2|27729.2|27721.2|27714.2|27736.2|27729.2|27696.2|27689.2|696
1654241700000|2022-06-03 07:35:00|27718.7|27711.7|27726.2|27719.2|27731.2|27724.2|27706.2|27699.2|61
1654242000000|2022-06-03 07:40:00|27728.7|27721.7|27751.2|27744.2|27751.2|27744.2|27726.2|27719.2|249
1654242300000|2022-06-03 07:45:00|27746.2|27739.2|27746.2|27739.2|27751.2|27744.2|27741.2|27734.2|103
1654242600000|2022-06-03 07:50:00|27741.2|27734.2|27736.2|27729.2|27746.2|27739.2|27733.7|27726.7|48
1654242900000|2022-06-03 07:55:00|27738.7|27731.7|27711.2|27704.2|27738.7|27731.7|27711.2|27704.2|56
1654243200000|2022-06-03 08:00:00|27713.7|27706.7|27726.2|27719.2|27726.2|27719.2|27701.2|27694.2|66
1654243500000|2022-06-03 08:05:00|27723.7|27716.7|27726.2|27719.2|27736.2|27729.2|27721.2|27714.2|49
1654243800000|2022-06-03 08:10:00|27728.7|27721.7|27756.2|27749.2|27761.2|27754.2|27726.2|27719.2|435
1654244100000|2022-06-03 08:15:00|27758.7|27751.7|27756.2|27749.2|27766.2|27759.2|27746.2|27739.2|96
1654244400000|2022-06-03 08:20:00|27753.7|27746.7|27741.2|27734.2|27756.2|27749.2|27741.2|27734.2|30
1654244700000|2022-06-03 08:25:00|27738.7|27731.7|27736.2|27729.2|27741.2|27734.2|27731.2|27724.2|33
1654245000000|2022-06-03 08:30:00|27738.7|27731.7|27741.2|27734.2|27748.7|27741.7|27731.2|27724.2|23
1654245300000|2022-06-03 08:35:00|27738.7|27731.7|27731.2|27724.2|27741.2|27734.2|27731.2|27724.2|34
1654245600000|2022-06-03 08:40:00|27733.7|27726.7|27733.7|27726.7|27738.7|27731.7|27731.2|27724.2|56
1654245900000|2022-06-03 08:45:00|27736.2|27729.2|27731.2|27724.2|27741.2|27734.2|27726.2|27719.2|41
1654246200000|2022-06-03 08:50:00|27728.7|27721.7|27721.2|27714.2|27731.2|27724.2|27711.2|27704.2|146
1654246500000|2022-06-03 08:55:00|27716.2|27709.2|27728.7|27721.7|27731.2|27724.2|27716.2|27709.2|92
1654246800000|2022-06-03 09:00:00|27726.2|27719.2|27716.2|27709.2|27731.2|27724.2|27716.2|27709.2|64
1654247100000|2022-06-03 09:05:00|27718.7|27711.7|27721.2|27714.2|27723.7|27716.7|27713.7|27706.7|57
1654247400000|2022-06-03 09:10:00|27723.7|27716.7|27716.2|27709.2|27726.2|27719.2|27716.2|27709.2|49
1654247700000|2022-06-03 09:15:00|27718.7|27711.7|27696.2|27689.2|27721.2|27714.2|27696.2|27689.2|49
1654248000000|2022-06-03 09:20:00|27698.7|27691.7|27701.2|27694.2|27706.2|27699.2|27696.2|27689.2|24
1654248300000|2022-06-03 09:25:00|27698.7|27691.7|27693.7|27686.7|27701.2|27694.2|27691.2|27684.2|20
1654248600000|2022-06-03 09:30:00|27691.2|27684.2|27691.2|27684.2|27701.2|27694.2|27681.2|27674.2|91
1654248900000|2022-06-03 09:35:00|27688.7|27681.7|27691.2|27684.2|27696.2|27689.2|27686.2|27679.2|34
1654249200000|2022-06-03 09:40:00|27688.7|27681.7|27691.2|27684.2|27693.7|27686.7|27688.7|27681.7|14
1654249500000|2022-06-03 09:45:00|27688.7|27681.7|27696.2|27689.2|27698.7|27691.7|27681.2|27674.2|29
1654249800000|2022-06-03 09:50:00|27698.7|27691.7|27711.2|27704.2|27716.2|27709.2|27698.7|27691.7|43
1654250100000|2022-06-03 09:55:00|27713.7|27706.7|27711.2|27704.2|27716.2|27709.2|27706.2|27699.2|6
1654250400000|2022-06-03 10:00:00|27713.7|27706.7|27708.7|27701.7|27716.2|27709.2|27703.7|27696.7|28
1654250700000|2022-06-03 10:05:00|27711.2|27704.2|27696.2|27689.2|27711.2|27704.2|27696.2|27689.2|28
1654251000000|2022-06-03 10:10:00|27691.2|27684.2|27686.2|27679.2|27701.2|27694.2|27686.2|27679.2|37
1654251300000|2022-06-03 10:15:00|27683.7|27676.7|27691.2|27684.2|27691.2|27684.2|27676.2|27669.2|19
1654251600000|2022-06-03 10:20:00|27693.7|27686.7|27701.2|27694.2|27706.2|27699.2|27686.2|27679.2|11
1654251900000|2022-06-03 10:25:00|27698.7|27691.7|27706.2|27699.2|27716.2|27709.2|27698.7|27691.7|35
1654252200000|2022-06-03 10:30:00|27711.2|27704.2|27721.2|27714.2|27721.2|27714.2|27711.2|27704.2|42
1654252500000|2022-06-03 10:35:00|27718.7|27711.7|27691.2|27684.2|27721.2|27714.2|27686.2|27679.2|78
1654252800000|2022-06-03 10:40:00|27688.7|27681.7|27681.2|27674.2|27696.2|27689.2|27671.2|27664.2|58
1654253100000|2022-06-03 10:45:00|27678.7|27671.7|27676.2|27669.2|27686.2|27679.2|27676.2|27669.2|68
1654253400000|2022-06-03 10:50:00|27678.7|27671.7|27671.2|27664.2|27681.2|27674.2|27666.2|27659.2|60
1654253700000|2022-06-03 10:55:00|27666.2|27659.2|27676.2|27669.2|27676.2|27669.2|27666.2|27659.2|34
1654254000000|2022-06-03 11:00:00|27673.7|27666.7|27671.2|27664.2|27686.2|27679.2|27671.2|27664.2|39
1654254300000|2022-06-03 11:05:00|27668.7|27661.7|27651.2|27644.2|27671.2|27664.2|27646.2|27639.2|135
1654254600000|2022-06-03 11:10:00|27646.2|27639.2|27656.2|27649.2|27661.2|27654.2|27646.2|27639.2|134
1654254900000|2022-06-03 11:15:00|27646.2|27639.2|27666.2|27659.2|27676.2|27669.2|27646.2|27639.2|128
1654255200000|2022-06-03 11:20:00|27663.7|27656.7|27673.7|27666.7|27676.2|27669.2|27656.2|27649.2|35
1654255500000|2022-06-03 11:25:00|27671.2|27664.2|27671.2|27664.2|27676.2|27669.2|27661.2|27654.2|27
1654255800000|2022-06-03 11:30:00|27666.2|27659.2|27676.2|27669.2|27676.2|27669.2|27666.2|27659.2|72
1654256100000|2022-06-03 11:35:00|27678.7|27671.7|27666.2|27659.2|27686.2|27679.2|27661.2|27654.2|30
1654256400000|2022-06-03 11:40:00|27668.7|27661.7|27666.2|27659.2|27671.2|27664.2|27658.7|27651.7|42
1654256700000|2022-06-03 11:45:00|27663.7|27656.7|27656.2|27649.2|27663.7|27656.7|27653.7|27646.7|16
1654257000000|2022-06-03 11:50:00|27661.2|27654.2|27656.2|27649.2|27663.7|27656.7|27656.2|27649.2|19
1654257300000|2022-06-03 11:55:00|27658.7|27651.7|27648.7|27641.7|27661.2|27654.2|27646.2|27639.2|86
1654257600000|2022-06-03 12:00:00|27646.2|27639.2|27661.2|27654.2|27661.2|27654.2|27646.2|27639.2|90
1654257900000|2022-06-03 12:05:00|27656.2|27649.2|27661.2|27654.2|27663.7|27656.7|27653.7|27646.7|21
1654258200000|2022-06-03 12:10:00|27663.7|27656.7|27666.2|27659.2|27671.2|27664.2|27661.2|27654.2|30
1654258500000|2022-06-03 12:15:00|27671.2|27664.2|27676.2|27669.2|27678.7|27671.7|27666.2|27659.2|47
1654258800000|2022-06-03 12:20:00|27673.7|27666.7|27676.2|27669.2|27676.2|27669.2|27651.2|27644.2|41
1654259100000|2022-06-03 12:25:00|27673.7|27666.7|27676.2|27669.2|27678.7|27671.7|27661.2|27654.2|69
1654259400000|2022-06-03 12:30:00|27683.7|27676.7|27731.2|27724.2|27731.2|27724.2|27663.7|27656.7|490
1654259700000|2022-06-03 12:35:00|27728.7|27721.7|27666.2|27659.2|27728.7|27721.7|27656.2|27649.2|176
1654260000000|2022-06-03 12:40:00|27668.7|27661.7|27643.7|27636.7|27671.2|27664.2|27636.2|27629.2|211
1654260300000|2022-06-03 12:45:00|27641.2|27634.2|27641.2|27634.2|27666.2|27659.2|27636.2|27629.2|71
1654260600000|2022-06-03 12:50:00|27643.7|27636.7|27646.2|27639.2|27651.2|27644.2|27633.7|27626.7|38
1654260900000|2022-06-03 12:55:00|27648.7|27641.7|27648.7|27641.7|27653.7|27646.7|27631.2|27624.2|114
1654261200000|2022-06-03 13:00:00|27646.2|27639.2|27666.2|27659.2|27666.2|27659.2|27646.2|27639.2|120
1654261500000|2022-06-03 13:05:00|27663.7|27656.7|27653.7|27646.7|27681.2|27674.2|27653.7|27646.7|77
1654261800000|2022-06-03 13:10:00|27656.2|27649.2|27646.2|27639.2|27656.2|27649.2|27646.2|27639.2|32
1654262100000|2022-06-03 13:15:00|27651.2|27644.2|27646.2|27639.2|27651.2|27644.2|27636.2|27629.2|682
1654262400000|2022-06-03 13:20:00|27643.7|27636.7|27631.2|27624.2|27646.2|27639.2|27626.2|27619.2|133
1654262700000|2022-06-03 13:25:00|27633.7|27626.7|27608.7|27601.7|27633.7|27626.7|27606.2|27599.2|85
1654263000000|2022-06-03 13:30:00|27611.2|27604.2|27626.2|27619.2|27646.2|27639.2|27591.2|27584.2|530
1654263300000|2022-06-03 13:35:00|27621.2|27614.2|27613.7|27606.7|27626.2|27619.2|27576.2|27569.2|494
1654263600000|2022-06-03 13:40:00|27616.2|27609.2|27588.7|27581.7|27626.2|27619.2|27586.2|27579.2|257
1654263900000|2022-06-03 13:45:00|27586.2|27579.2|27616.2|27609.2|27621.2|27614.2|27578.7|27571.7|324
1654264200000|2022-06-03 13:50:00|27621.2|27614.2|27611.2|27604.2|27621.2|27614.2|27596.2|27589.2|166
1654264500000|2022-06-03 13:55:00|27608.7|27601.7|27626.2|27619.2|27643.7|27636.7|27606.2|27599.2|294
1654264800000|2022-06-03 14:00:00|27638.7|27631.7|27626.2|27619.2|27661.2|27654.2|27611.2|27604.2|372
1654265100000|2022-06-03 14:05:00|27623.7|27616.7|27626.2|27619.2|27646.2|27639.2|27596.2|27589.2|191
1654265400000|2022-06-03 14:10:00|27623.7|27616.7|27621.2|27614.2|27631.2|27624.2|27586.2|27579.2|241
1654265700000|2022-06-03 14:15:00|27623.7|27616.7|27616.2|27609.2|27636.2|27629.2|27611.2|27604.2|253
1654266000000|2022-06-03 14:20:00|27611.2|27604.2|27601.2|27594.2|27623.7|27616.7|27576.2|27569.2|451
1654266300000|2022-06-03 14:25:00|27598.7|27591.7|27591.2|27584.2|27611.2|27604.2|27576.2|27569.2|109
1654266600000|2022-06-03 14:30:00|27586.2|27579.2|27596.2|27589.2|27606.2|27599.2|27571.2|27564.2|217
1654266900000|2022-06-03 14:35:00|27601.2|27594.2|27561.2|27554.2|27601.2|27594.2|27546.2|27539.2|267
1654267200000|2022-06-03 14:40:00|27563.7|27556.7|27566.2|27559.2|27568.7|27561.7|27546.2|27539.2|180
1654267500000|2022-06-03 14:45:00|27563.7|27556.7|27576.2|27569.2|27586.2|27579.2|27556.2|27549.2|129
1654267800000|2022-06-03 14:50:00|27578.7|27571.7|27576.2|27569.2|27596.2|27589.2|27576.2|27569.2|152
1654268100000|2022-06-03 14:55:00|27578.7|27571.7|27583.7|27576.7|27596.2|27589.2|27571.2|27564.2|123
1654268400000|2022-06-03 15:00:00|27581.2|27574.2|27561.2|27554.2|27586.2|27579.2|27551.2|27544.2|156
1654268700000|2022-06-03 15:05:00|27556.2|27549.2|27551.2|27544.2|27561.2|27554.2|27551.2|27544.2|167
1654269000000|2022-06-03 15:10:00|27553.7|27546.7|27546.2|27539.2|27556.2|27549.2|27531.2|27524.2|344
1654269300000|2022-06-03 15:15:00|27543.7|27536.7|27558.7|27551.7|27566.2|27559.2|27541.2|27534.2|97
1654269600000|2022-06-03 15:20:00|27556.2|27549.2|27551.2|27544.2|27566.2|27559.2|27546.2|27539.2|71
1654269900000|2022-06-03 15:25:00|27548.7|27541.7|27543.7|27536.7|27556.2|27549.2|27531.2|27524.2|223
1654270200000|2022-06-03 15:30:00|27546.2|27539.2|27566.2|27559.2|27566.2|27559.2|27531.2|27524.2|240
1654270500000|2022-06-03 15:35:00|27568.7|27561.7|27576.2|27569.2|27588.7|27581.7|27561.2|27554.2|731
1654270800000|2022-06-03 15:40:00|27581.2|27574.2|27576.2|27569.2|27581.2|27574.2|27571.2|27564.2|88
1654271100000|2022-06-03 15:45:00|27573.7|27566.7|27546.2|27539.2|27576.2|27569.2|27546.2|27539.2|296
1654271400000|2022-06-03 15:50:00|27543.7|27536.7|27551.2|27544.2|27556.2|27549.2|27536.2|27529.2|81
1654271700000|2022-06-03 15:55:00|27553.7|27546.7|27566.2|27559.2|27571.2|27564.2|27551.2|27544.2|113
1654272000000|2022-06-03 16:00:00|27561.2|27554.2|27596.2|27589.2|27598.7|27591.7|27561.2|27554.2|123
1654272300000|2022-06-03 16:05:00|27593.7|27586.7|27566.2|27559.2|27601.2|27594.2|27561.2|27554.2|85
1654272600000|2022-06-03 16:10:00|27561.2|27554.2|27576.2|27569.2|27581.2|27574.2|27558.7|27551.7|113
1654272900000|2022-06-03 16:15:00|27573.7|27566.7|27556.2|27549.2|27596.2|27589.2|27556.2|27549.2|75
1654273200000|2022-06-03 16:20:00|27561.2|27554.2|27591.2|27584.2|27601.2|27594.2|27551.2|27544.2|58
1654273500000|2022-06-03 16:25:00|27586.2|27579.2|27596.2|27589.2|27596.2|27589.2|27581.2|27574.2|80
1654273800000|2022-06-03 16:30:00|27593.7|27586.7|27586.2|27579.2|27601.2|27594.2|27581.2|27574.2|53
1654274100000|2022-06-03 16:35:00|27588.7|27581.7|27606.2|27599.2|27611.2|27604.2|27583.7|27576.7|58
1654274400000|2022-06-03 16:40:00|27611.2|27604.2|27591.2|27584.2|27611.2|27604.2|27586.2|27579.2|69
1654274700000|2022-06-03 16:45:00|27593.7|27586.7|27606.2|27599.2|27611.2|27604.2|27586.2|27579.2|103
1654275000000|2022-06-03 16:50:00|27603.7|27596.7|27611.2|27604.2|27611.2|27604.2|27591.2|27584.2|69
1654275300000|2022-06-03 16:55:00|27608.7|27601.7|27626.2|27619.2|27626.2|27619.2|27606.2|27599.2|175
1654275600000|2022-06-03 17:00:00|27623.7|27616.7|27661.2|27654.2|27666.2|27659.2|27621.2|27614.2|230
1654275900000|2022-06-03 17:05:00|27658.7|27651.7|27636.2|27629.2|27658.7|27651.7|27631.2|27624.2|122
1654276200000|2022-06-03 17:10:00|27633.7|27626.7|27621.2|27614.2|27641.2|27634.2|27616.2|27609.2|70
1654276500000|2022-06-03 17:15:00|27618.7|27611.7|27581.2|27574.2|27618.7|27611.7|27576.2|27569.2|116
1654276800000|2022-06-03 17:20:00|27583.7|27576.7|27606.2|27599.2|27606.2|27599.2|27581.2|27574.2|116
1654277100000|2022-06-03 17:25:00|27608.7|27601.7|27606.2|27599.2|27616.2|27609.2|27591.2|27584.2|60
1654277400000|2022-06-03 17:30:00|27603.7|27596.7|27601.2|27594.2|27606.2|27599.2|27576.2|27569.2|62
1654277700000|2022-06-03 17:35:00|27603.7|27596.7|27606.2|27599.2|27616.2|27609.2|27593.7|27586.7|112
1654278000000|2022-06-03 17:40:00|27603.7|27596.7|27578.7|27571.7|27603.7|27596.7|27568.7|27561.7|73
1654278300000|2022-06-03 17:45:00|27576.2|27569.2|27586.2|27579.2|27586.2|27579.2|27566.2|27559.2|54
1654278600000|2022-06-03 17:50:00|27583.7|27576.7|27576.2|27569.2|27591.2|27584.2|27576.2|27569.2|37
1654278900000|2022-06-03 17:55:00|27578.7|27571.7|27576.2|27569.2|27586.2|27579.2|27571.2|27564.2|17
1654279200000|2022-06-03 18:00:00|27573.7|27566.7|27581.2|27574.2|27588.7|27581.7|27561.2|27554.2|79
1654279500000|2022-06-03 18:05:00|27583.7|27576.7|27586.2|27579.2|27593.7|27586.7|27571.2|27564.2|89
1654279800000|2022-06-03 18:10:00|27583.7|27576.7|27601.2|27594.2|27601.2|27594.2|27581.2|27574.2|95
1654280100000|2022-06-03 18:15:00|27598.7|27591.7|27611.2|27604.2|27611.2|27604.2|27591.2|27584.2|168
1654280400000|2022-06-03 18:20:00|27608.7|27601.7|27596.2|27589.2|27611.2|27604.2|27591.2|27584.2|88
1654280700000|2022-06-03 18:25:00|27598.7|27591.7|27626.2|27619.2|27626.2|27619.2|27596.2|27589.2|76
1654281000000|2022-06-03 18:30:00|27621.2|27614.2|27606.2|27599.2|27626.2|27619.2|27601.2|27594.2|134
1654281300000|2022-06-03 18:35:00|27608.7|27601.7|27586.2|27579.2|27611.2|27604.2|27573.7|27566.7|63
1654281600000|2022-06-03 18:40:00|27583.7|27576.7|27596.2|27589.2|27596.2|27589.2|27576.2|27569.2|46
1654281900000|2022-06-03 18:45:00|27601.2|27594.2|27601.2|27594.2|27601.2|27594.2|27581.2|27574.2|52
1654282200000|2022-06-03 18:50:00|27598.7|27591.7|27603.7|27596.7|27606.2|27599.2|27591.2|27584.2|61
1654282500000|2022-06-03 18:55:00|27601.2|27594.2|27606.2|27599.2|27611.2|27604.2|27596.2|27589.2|44
1654282800000|2022-06-03 19:00:00|27603.7|27596.7|27608.7|27601.7|27613.7|27606.7|27586.2|27579.2|75
1654283100000|2022-06-03 19:05:00|27606.2|27599.2|27576.2|27569.2|27606.2|27599.2|27561.2|27554.2|109
1654283400000|2022-06-03 19:10:00|27581.2|27574.2|27561.2|27554.2|27591.2|27584.2|27556.2|27549.2|90
1654283700000|2022-06-03 19:15:00|27558.7|27551.7|27566.2|27559.2|27566.2|27559.2|27551.2|27544.2|90
1654284000000|2022-06-03 19:20:00|27568.7|27561.7|27563.7|27556.7|27576.2|27569.2|27556.2|27549.2|263
1654284300000|2022-06-03 19:25:00|27561.2|27554.2|27596.2|27589.2|27596.2|27589.2|27561.2|27554.2|100
1654284600000|2022-06-03 19:30:00|27591.2|27584.2|27581.2|27574.2|27591.2|27584.2|27573.7|27566.7|72
1654284900000|2022-06-03 19:35:00|27583.7|27576.7|27581.2|27574.2|27606.2|27599.2|27571.2|27564.2|125
1654285200000|2022-06-03 19:40:00|27578.7|27571.7|27571.2|27564.2|27591.2|27584.2|27566.2|27559.2|191
1654285500000|2022-06-03 19:45:00|27566.2|27559.2|27571.2|27564.2|27591.2|27584.2|27556.2|27549.2|169
1654285800000|2022-06-03 19:50:00|27561.2|27554.2|27591.2|27584.2|27598.7|27591.7|27553.7|27546.7|315
1654286100000|2022-06-03 19:55:00|27596.2|27589.2|27571.2|27564.2|27601.2|27594.2|27571.2|27564.2|226
1654286400000|2022-06-03 20:00:00|27576.2|27569.2|27571.2|27564.2|27576.2|27569.2|27566.2|27559.2|73
1654286700000|2022-06-03 20:05:00|27573.7|27566.7|27578.7|27571.7|27581.2|27574.2|27571.2|27564.2|30
1654287000000|2022-06-03 20:10:00|27576.2|27569.2|27586.2|27579.2|27586.2|27579.2|27576.2|27569.2|29
1654287300000|2022-06-03 20:15:00|27583.7|27576.7|27573.7|27566.7|27583.7|27576.7|27568.7|27561.7|6
1654287600000|2022-06-03 20:20:00|27571.2|27564.2|27573.7|27566.7|27576.2|27569.2|27571.2|27564.2|9
1654287900000|2022-06-03 20:25:00|27571.2|27564.2|27568.7|27561.7|27571.2|27564.2|27568.7|27561.7|2
1654288200000|2022-06-03 20:30:00|27571.2|27564.2|27571.2|27564.2|27576.2|27569.2|27571.2|27564.2|17
1654288500000|2022-06-03 20:35:00|27566.2|27559.2|27576.2|27569.2|27576.2|27569.2|27566.2|27559.2|29
1654288800000|2022-06-03 20:40:00|27581.2|27574.2|27583.7|27576.7|27583.7|27576.7|27581.2|27574.2|8
1654289100000|2022-06-03 20:45:00|27586.2|27579.2|27588.7|27581.7|27588.7|27581.7|27581.2|27574.2|57
1654289400000|2022-06-03 20:50:00|27601.2|27594.2|27581.2|27574.2|27601.2|27594.2|27576.2|27569.2|136
1654289700000|2022-06-03 20:55:00|27578.7|27571.7|27595.2|27580.2|27602.7|27587.7|27566.2|27559.2|26
1654466400000|2022-06-05 22:00:00|27615.2|27600.2|27625.2|27610.2|27627.7|27612.7|27607.7|27592.7|21
1654466700000|2022-06-05 22:05:00|27627.7|27612.7|27605.2|27590.2|27635.2|27620.2|27605.2|27590.2|22
1654467000000|2022-06-05 22:10:00|27602.7|27587.7|27587.7|27572.7|27602.7|27587.7|27587.7|27572.7|0
1654467300000|2022-06-05 22:15:00|27585.2|27570.2|27585.2|27570.2|27587.7|27572.7|27582.7|27567.7|0
1654467600000|2022-06-05 22:20:00|27587.7|27572.7|27587.7|27572.7|27587.7|27572.7|27587.7|27572.7|0
1654467900000|2022-06-05 22:25:00|27590.2|27575.2|27575.2|27560.2|27592.7|27577.7|27572.7|27557.7|3
1654468200000|2022-06-05 22:30:00|27577.7|27562.7|27580.2|27565.2|27580.2|27565.2|27577.7|27562.7|0
1654468500000|2022-06-05 22:35:00|27582.7|27567.7|27590.2|27575.2|27592.7|27577.7|27582.7|27567.7|0
1654468800000|2022-06-05 22:40:00|27592.7|27577.7|27585.2|27570.2|27592.7|27577.7|27585.2|27570.2|1
1654469100000|2022-06-05 22:45:00|27587.7|27572.7|27582.7|27567.7|27592.7|27577.7|27582.7|27567.7|0
1654469400000|2022-06-05 22:50:00|27580.2|27565.2|27585.2|27570.2|27585.2|27570.2|27580.2|27565.2|7
1654469700000|2022-06-05 22:55:00|27582.7|27567.7|27582.7|27567.7|27585.2|27570.2|27580.2|27565.2|1
1654470000000|2022-06-05 23:00:00|27580.2|27565.2|27577.7|27562.7|27580.2|27565.2|27572.7|27557.7|18
1654470300000|2022-06-05 23:05:00|27580.2|27565.2|27582.7|27567.7|27582.7|27567.7|27580.2|27565.2|0
1654470600000|2022-06-05 23:10:00|27585.2|27570.2|27585.2|27570.2|27587.7|27572.7|27582.7|27567.7|5
1654470900000|2022-06-05 23:15:00|27590.2|27575.2|27592.7|27577.7|27592.7|27577.7|27587.7|27572.7|2
1654471200000|2022-06-05 23:20:00|27590.2|27575.2|27590.2|27575.2|27592.7|27577.7|27590.2|27575.2|0
1654471500000|2022-06-05 23:25:00|27592.7|27577.7|27600.2|27585.2|27600.2|27585.2|27590.2|27575.2|14
1654471800000|2022-06-05 23:30:00|27597.7|27582.7|27603.7|27596.7|27616.2|27609.2|27586.2|27579.2|17157
1654472100000|2022-06-05 23:35:00|27606.2|27599.2|27576.2|27569.2|27606.2|27599.2|27576.2|27569.2|100
1654472400000|2022-06-05 23:40:00|27581.2|27574.2|27591.2|27584.2|27591.2|27584.2|27581.2|27574.2|153
1654472700000|2022-06-05 23:45:00|27588.7|27581.7|27631.2|27624.2|27636.2|27629.2|27588.7|27581.7|365
1654473000000|2022-06-05 23:50:00|27628.7|27621.7|27583.7|27576.7|27628.7|27621.7|27573.7|27566.7|385
1654473300000|2022-06-05 23:55:00|27581.2|27574.2|27563.7|27556.7|27591.2|27584.2|27561.2|27554.2|262
1654473600000|2022-06-06 00:00:00|27551.2|27544.2|27626.2|27619.2|27646.2|27639.2|27518.7|27511.7|2743
1654473900000|2022-06-06 00:05:00|27623.7|27616.7|27656.2|27649.2|27671.2|27664.2|27596.2|27589.2|1446
1654474200000|2022-06-06 00:10:00|27658.7|27651.7|27716.2|27709.2|27716.2|27709.2|27651.2|27644.2|951
1654474500000|2022-06-06 00:15:00|27721.2|27714.2|27696.2|27689.2|27728.7|27721.7|27683.7|27676.7|1115
1654474800000|2022-06-06 00:20:00|27698.7|27691.7|27711.2|27704.2|27716.2|27709.2|27691.2|27684.2|433
1654475100000|2022-06-06 00:25:00|27713.7|27706.7|27691.2|27684.2|27713.7|27706.7|27671.2|27664.2|436
1654475400000|2022-06-06 00:30:00|27696.2|27689.2|27696.2|27689.2|27711.2|27704.2|27691.2|27684.2|460
1654475700000|2022-06-06 00:35:00|27691.2|27684.2|27681.1|27674.1|27696.2|27689.2|27668.6|27661.6|498
1654476000000|2022-06-06 00:40:00|27678.6|27671.6|27691.1|27684.1|27711.1|27704.1|27671.1|27664.1|342
1654476300000|2022-06-06 00:45:00|27693.6|27686.6|27716.1|27709.1|27716.1|27709.1|27686.1|27679.1|293
1654476600000|2022-06-06 00:50:00|27713.6|27706.6|27726.1|27719.1|27731.1|27724.1|27706.1|27699.1|321
1654476900000|2022-06-06 00:55:00|27723.6|27716.6|27736.1|27729.1|27736.1|27729.1|27716.1|27709.1|244
1654477200000|2022-06-06 01:00:00|27733.6|27726.6|27711.1|27704.1|27736.1|27729.1|27701.1|27694.1|1025
1654477500000|2022-06-06 01:05:00|27708.6|27701.6|27711.1|27704.1|27716.1|27709.1|27696.1|27689.1|322
1654477800000|2022-06-06 01:10:00|27713.6|27706.6|27726.1|27719.1|27731.1|27724.1|27706.1|27699.1|314
1654478100000|2022-06-06 01:15:00|27728.6|27721.6|27741.1|27734.1|27751.1|27744.1|27728.6|27721.6|498
1654478400000|2022-06-06 01:20:00|27738.6|27731.6|27731.1|27724.1|27751.1|27744.1|27726.1|27719.1|1933
1654478700000|2022-06-06 01:25:00|27726.1|27719.1|27741.1|27734.1|27751.1|27744.1|27726.1|27719.1|300
1654479000000|2022-06-06 01:30:00|27746.1|27739.1|27716.1|27709.1|27748.6|27741.6|27701.1|27694.1|655
1654479300000|2022-06-06 01:35:00|27721.1|27714.1|27736.1|27729.1|27741.1|27734.1|27716.1|27709.1|486
1654479600000|2022-06-06 01:40:00|27738.6|27731.6|27751.1|27744.1|27756.1|27749.1|27731.1|27724.1|638
1654479900000|2022-06-06 01:45:00|27748.6|27741.6|27776.1|27769.1|27776.1|27769.1|27741.1|27734.1|437
1654480200000|2022-06-06 01:50:00|27781.1|27774.1|27811.1|27804.1|27811.1|27804.1|27776.1|27769.1|754
1654480500000|2022-06-06 01:55:00|27813.6|27806.6|27811.1|27804.1|27836.1|27829.1|27796.1|27789.1|768
1654480800000|2022-06-06 02:00:00|27806.1|27799.1|27841.1|27834.1|27851.1|27844.1|27806.1|27799.1|475
1654481100000|2022-06-06 02:05:00|27843.6|27836.6|27851.1|27844.1|27851.1|27844.1|27831.1|27824.1|346
1654481400000|2022-06-06 02:10:00|27848.6|27841.6|27861.1|27854.1|27866.1|27859.1|27846.1|27839.1|434
1654481700000|2022-06-06 02:15:00|27863.6|27856.6|27851.1|27844.1|27866.1|27859.1|27851.1|27844.1|260
1654482000000|2022-06-06 02:20:00|27853.6|27846.6|27856.1|27849.1|27866.1|27859.1|27846.1|27839.1|442
1654482300000|2022-06-06 02:25:00|27861.1|27854.1|27856.1|27849.1|27861.1|27854.1|27851.1|27844.1|247
1654482600000|2022-06-06 02:30:00|27858.6|27851.6|27863.6|27856.6|27876.1|27869.1|27856.1|27849.1|248
1654482900000|2022-06-06 02:35:00|27866.1|27859.1|27881.1|27874.1|27883.6|27876.6|27866.1|27859.1|186
1654483200000|2022-06-06 02:40:00|27878.6|27871.6|27881.1|27874.1|27886.1|27879.1|27876.1|27869.1|1751
1654483500000|2022-06-06 02:45:00|27878.6|27871.6|27881.1|27874.1|27886.1|27879.1|27876.1|27869.1|218
1654483800000|2022-06-06 02:50:00|27883.6|27876.6|27881.1|27874.1|27891.1|27884.1|27876.1|27869.1|282
1654484100000|2022-06-06 02:55:00|27878.6|27871.6|27881.1|27874.1|27881.1|27874.1|27876.1|27869.1|187
1654484400000|2022-06-06 03:00:00|27883.6|27876.6|27886.1|27879.1|27888.6|27881.6|27881.1|27874.1|213
1654484700000|2022-06-06 03:05:00|27883.6|27876.6|27896.1|27889.1|27898.6|27891.6|27881.1|27874.1|294
1654485000000|2022-06-06 03:10:00|27893.6|27886.6|27896.1|27889.1|27896.1|27889.1|27891.1|27884.1|241
1654485300000|2022-06-06 03:15:00|27901.1|27894.1|27901.1|27894.1|27901.1|27894.1|27896.1|27889.1|173
1654485600000|2022-06-06 03:20:00|27906.1|27899.1|27901.1|27894.1|27906.1|27899.1|27896.1|27889.1|325
1654485900000|2022-06-06 03:25:00|27898.6|27891.6|27901.1|27894.1|27901.1|27894.1|27896.1|27889.1|377
1654486200000|2022-06-06 03:30:00|27906.1|27899.1|27931.1|27924.1|27931.1|27924.1|27896.1|27889.1|533
1654486500000|2022-06-06 03:35:00|27936.1|27929.1|27941.1|27934.1|27941.1|27934.1|27936.1|27929.1|447
1654486800000|2022-06-06 03:40:00|27943.6|27936.6|27956.1|27949.1|27956.1|27949.1|27943.6|27936.6|1294
1654487100000|2022-06-06 03:45:00|27961.1|27954.1|27971.1|27964.1|27971.1|27964.1|27961.1|27954.1|2938
1654487400000|2022-06-06 03:50:00|27966.1|27959.1|27936.1|27929.1|27966.1|27959.1|27936.1|27929.1|652
1654487700000|2022-06-06 03:55:00|27938.6|27931.6|27941.1|27934.1|27946.1|27939.1|27936.1|27929.1|303
1654488000000|2022-06-06 04:00:00|27938.6|27931.6|27931.1|27924.1|27938.6|27931.6|27921.1|27914.1|484
1654488300000|2022-06-06 04:05:00|27928.6|27921.6|27936.1|27929.1|27941.1|27934.1|27923.6|27916.6|325
1654488600000|2022-06-06 04:10:00|27931.1|27924.1|27956.1|27949.1|27961.1|27954.1|27931.1|27924.1|456
1654488900000|2022-06-06 04:15:00|27951.1|27944.1|27961.1|27954.1|27963.6|27956.6|27951.1|27944.1|355
1654489200000|2022-06-06 04:20:00|27966.1|27959.1|27966.1|27959.1|27971.1|27964.1|27961.1|27954.1|351
1654489500000|2022-06-06 04:25:00|27968.6|27961.6|27966.1|27959.1|27976.1|27969.1|27966.1|27959.1|393
1654489800000|2022-06-06 04:30:00|27968.6|27961.6|27961.1|27954.1|27968.6|27961.6|27961.1|27954.1|292
1654490100000|2022-06-06 04:35:00|27966.1|27959.1|27966.1|27959.1|27971.1|27964.1|27961.1|27954.1|227
1654490400000|2022-06-06 04:40:00|27968.6|27961.6|27961.1|27954.1|27971.1|27964.1|27956.1|27949.1|233
1654490700000|2022-06-06 04:45:00|27963.6|27956.6|27966.1|27959.1|27971.1|27964.1|27961.1|27954.1|293
1654491000000|2022-06-06 04:50:00|27971.1|27964.1|27966.1|27959.1|27971.1|27964.1|27961.1|27954.1|299
1654491300000|2022-06-06 04:55:00|27971.1|27964.1|27966.1|27959.1|27971.1|27964.1|27961.1|27954.1|158
1654491600000|2022-06-06 05:00:00|27968.6|27961.6|27971.1|27964.1|27971.1|27964.1|27966.1|27959.1|314
1654491900000|2022-06-06 05:05:00|27973.6|27966.6|27986.1|27979.1|27986.1|27979.1|27973.6|27966.6|509
1654492200000|2022-06-06 05:10:00|27988.6|27981.6|27966.1|27959.1|27988.6|27981.6|27961.1|27954.1|380
1654492500000|2022-06-06 05:15:00|27968.6|27961.6|27956.1|27949.1|27976.1|27969.1|27956.1|27949.1|444
1654492800000|2022-06-06 05:20:00|27953.6|27946.6|27946.1|27939.1|27953.6|27946.6|27946.1|27939.1|1056
1654493100000|2022-06-06 05:25:00|27951.1|27944.1|27936.1|27929.1|27951.1|27944.1|27936.1|27929.1|1125
1654493400000|2022-06-06 05:30:00|27938.6|27931.6|27946.1|27939.1|27951.1|27944.1|27936.1|27929.1|295
1654493700000|2022-06-06 05:35:00|27948.6|27941.6|27956.1|27949.1|27961.1|27954.1|27946.1|27939.1|719
1654494000000|2022-06-06 05:40:00|27951.1|27944.1|27946.1|27939.1|27956.1|27949.1|27941.1|27934.1|1441
1654494300000|2022-06-06 05:45:00|27943.6|27936.6|27936.1|27929.1|27951.1|27944.1|27936.1|27929.1|313
1654494600000|2022-06-06 05:50:00|27941.1|27934.1|27941.1|27934.1|27941.1|27934.1|27931.1|27924.1|681
1654494900000|2022-06-06 05:55:00|27946.1|27939.1|27936.1|27929.1|27946.1|27939.1|27931.1|27924.1|1247
1654495200000|2022-06-06 06:00:00|27931.1|27924.1|27946.1|27939.1|27946.1|27939.1|27921.1|27914.1|2800
1654495500000|2022-06-06 06:05:00|27943.6|27936.6|27931.1|27924.1|27946.1|27939.1|27921.1|27914.1|488
1654495800000|2022-06-06 06:10:00|27933.6|27926.6|27911.1|27904.1|27936.1|27929.1|27911.1|27904.1|200
1654496100000|2022-06-06 06:15:00|27906.1|27899.1|27921.1|27914.1|27921.1|27914.1|27896.1|27889.1|329
1654496400000|2022-06-06 06:20:00|27926.1|27919.1|27931.1|27924.1|27931.1|27924.1|27921.1|27914.1|126
1654496700000|2022-06-06 06:25:00|27936.1|27929.1|27936.1|27929.1|27936.1|27929.1|27926.1|27919.1|52
1654497000000|2022-06-06 06:30:00|27933.6|27926.6|27943.6|27936.6|27966.1|27959.1|27931.1|27924.1|95
1654497300000|2022-06-06 06:35:00|27941.1|27934.1|27941.1|27934.1|27946.1|27939.1|27936.1|27929.1|53
1654497600000|2022-06-06 06:40:00|27946.1|27939.1|27941.1|27934.1|27948.6|27941.6|27938.6|27931.6|53
1654497900000|2022-06-06 06:45:00|27943.6|27936.6|27926.1|27919.1|27946.1|27939.1|27921.1|27914.1|64
1654498200000|2022-06-06 06:50:00|27921.1|27914.1|27911.1|27904.1|27923.6|27916.6|27906.1|27899.1|437
1654498500000|2022-06-06 06:55:00|27906.1|27899.1|27921.1|27914.1|27921.1|27914.1|27906.1|27899.1|151
1654498800000|2022-06-06 07:00:00|27923.6|27916.6|27946.1|27939.1|27953.6|27946.6|27916.1|27909.1|350
1654499100000|2022-06-06 07:05:00|27948.6|27941.6|27948.6|27941.6|27956.1|27949.1|27936.1|27929.1|189
1654499400000|2022-06-06 07:10:00|27946.1|27939.1|27938.6|27931.6|27948.6|27941.6|27933.6|27926.6|81
1654499700000|2022-06-06 07:15:00|27941.1|27934.1|27946.1|27939.1|27956.1|27949.1|27933.6|27926.6|270
1654500000000|2022-06-06 07:20:00|27948.6|27941.6|27973.6|27966.6|27981.1|27974.1|27936.1|27929.1|423
1654500300000|2022-06-06 07:25:00|27976.1|27969.1|27941.1|27934.1|27976.1|27969.1|27936.1|27929.1|100
1654500600000|2022-06-06 07:30:00|27943.6|27936.6|27933.6|27926.6|27943.6|27936.6|27921.1|27914.1|127
1654500900000|2022-06-06 07:35:00|27936.1|27929.1|27941.1|27934.1|27943.6|27936.6|27916.1|27909.1|194
1654501200000|2022-06-06 07:40:00|27943.6|27936.6|27956.1|27949.1|27961.1|27954.1|27941.1|27934.1|306
1654501500000|2022-06-06 07:45:00|27958.6|27951.6|27981.1|27974.1|27986.1|27979.1|27956.1|27949.1|179
1654501800000|2022-06-06 07:50:00|27978.6|27971.6|28016.1|28009.1|28056.1|28049.1|27978.6|27971.6|730
1654502100000|2022-06-06 07:55:00|28018.6|28011.6|28036.1|28029.1|28036.1|28029.1|28006.1|27999.1|148
1654502400000|2022-06-06 08:00:00|28038.6|28031.6|28051.1|28044.1|28058.6|28051.6|28038.6|28031.6|227
1654502700000|2022-06-06 08:05:00|28053.6|28046.6|28036.1|28029.1|28056.1|28049.1|28021.1|28014.1|141
1654503000000|2022-06-06 08:10:00|28033.6|28026.6|28051.1|28044.1|28056.1|28049.1|28031.1|28024.1|207
1654503300000|2022-06-06 08:15:00|28053.6|28046.6|28031.1|28024.1|28061.1|28054.1|28026.1|28019.1|178
1654503600000|2022-06-06 08:20:00|28028.6|28021.6|28031.1|28024.1|28036.1|28029.1|28021.1|28014.1|142
1654503900000|2022-06-06 08:25:00|28036.1|28029.1|28046.1|28039.1|28046.1|28039.1|28031.1|28024.1|91
1654504200000|2022-06-06 08:30:00|28053.6|28046.6|28031.1|28024.1|28056.1|28049.1|28031.1|28024.1|169
1654504500000|2022-06-06 08:35:00|28033.6|28026.6|28046.1|28039.1|28046.1|28039.1|28031.1|28024.1|55
1654504800000|2022-06-06 08:40:00|28051.1|28044.1|28048.6|28041.6|28058.6|28051.6|28046.1|28039.1|84
1654505100000|2022-06-06 08:45:00|28051.1|28044.1|28051.1|28044.1|28051.1|28044.1|28036.1|28029.1|65
1654505400000|2022-06-06 08:50:00|28048.6|28041.6|28053.6|28046.6|28056.1|28049.1|28036.1|28029.1|123
1654505700000|2022-06-06 08:55:00|28051.1|28044.1|28053.6|28046.6|28056.1|28049.1|28041.1|28034.1|58
1654506000000|2022-06-06 09:00:00|28056.1|28049.1|28051.1|28044.1|28056.1|28049.1|28046.1|28039.1|99
1654506300000|2022-06-06 09:05:00|28048.6|28041.6|28046.1|28039.1|28051.1|28044.1|28046.1|28039.1|79
1654506600000|2022-06-06 09:10:00|28048.6|28041.6|28046.1|28039.1|28048.6|28041.6|28041.1|28034.1|87
1654506900000|2022-06-06 09:15:00|28041.1|28034.1|28031.1|28024.1|28043.6|28036.6|28031.1|28024.1|87
1654507200000|2022-06-06 09:20:00|28033.6|28026.6|28038.6|28031.6|28041.1|28034.1|28021.1|28014.1|97
1654507500000|2022-06-06 09:25:00|28036.1|28029.1|28036.1|28029.1|28041.1|28034.1|28026.1|28019.1|75
1654507800000|2022-06-06 09:30:00|28038.6|28031.6|28031.1|28024.1|28038.6|28031.6|28026.1|28019.1|162
1654508100000|2022-06-06 09:35:00|28041.1|28034.1|28013.6|28006.6|28041.1|28034.1|28013.6|28006.6|249
1654508400000|2022-06-06 09:40:00|28016.1|28009.1|27991.1|27984.1|28016.1|28009.1|27991.1|27984.1|150
1654508700000|2022-06-06 09:45:00|27996.1|27989.1|28016.1|28009.1|28016.1|28009.1|27993.6|27986.6|71
1654509000000|2022-06-06 09:50:00|28013.6|28006.6|28001.1|27994.1|28016.1|28009.1|28001.1|27994.1|35
1654509300000|2022-06-06 09:55:00|28003.6|27996.6|28021.1|28014.1|28021.1|28014.1|28003.6|27996.6|462
1654509600000|2022-06-06 10:00:00|28018.6|28011.6|28026.1|28019.1|28033.6|28026.6|28016.1|28009.1|81
1654509900000|2022-06-06 10:05:00|28023.6|28016.6|28026.1|28019.1|28026.1|28019.1|28018.6|28011.6|30
1654510200000|2022-06-06 10:10:00|28031.1|28024.1|28023.6|28016.6|28031.1|28024.1|28018.6|28011.6|23
1654510500000|2022-06-06 10:15:00|28021.1|28014.1|28021.1|28014.1|28026.1|28019.1|28016.1|28009.1|27
1654510800000|2022-06-06 10:20:00|28018.6|28011.6|28021.1|28014.1|28026.1|28019.1|28016.1|28009.1|943
1654511100000|2022-06-06 10:25:00|28023.6|28016.6|28021.1|28014.1|28026.1|28019.1|28021.1|28014.1|67
1654511400000|2022-06-06 10:30:00|28016.1|28009.1|28021.1|28014.1|28026.1|28019.1|28016.1|28009.1|94
1654511700000|2022-06-06 10:35:00|28026.1|28019.1|28008.6|28001.6|28026.1|28019.1|28008.6|28001.6|85
1654512000000|2022-06-06 10:40:00|28006.1|27999.1|28006.1|27999.1|28011.1|28004.1|28001.1|27994.1|62
1654512300000|2022-06-06 10:45:00|28003.6|27996.6|28001.1|27994.1|28008.6|28001.6|27998.6|27991.6|61
1654512600000|2022-06-06 10:50:00|27998.6|27991.6|28006.1|27999.1|28006.1|27999.1|27996.1|27989.1|109
1654512900000|2022-06-06 10:55:00|28008.6|28001.6|28021.1|28014.1|28026.1|28019.1|28006.1|27999.1|321
1654513200000|2022-06-06 11:00:00|28016.1|28009.1|28016.1|28009.1|28026.1|28019.1|28006.1|27999.1|509
1654513500000|2022-06-06 11:05:00|28018.6|28011.6|28021.1|28014.1|28026.1|28019.1|28016.1|28009.1|10
1654513800000|2022-06-06 11:10:00|28018.6|28011.6|28016.1|28009.1|28021.1|28014.1|28016.1|28009.1|28
1654514100000|2022-06-06 11:15:00|28018.6|28011.6|28026.1|28019.1|28026.1|28019.1|28011.1|28004.1|42
1654514400000|2022-06-06 11:20:00|28028.6|28021.6|28041.1|28034.1|28041.1|28034.1|28026.1|28019.1|39
1654514700000|2022-06-06 11:25:00|28038.6|28031.6|28031.1|28024.1|28041.1|28034.1|28026.1|28019.1|50
1654515000000|2022-06-06 11:30:00|28033.6|28026.6|28031.1|28024.1|28041.1|28034.1|28026.1|28019.1|144
1654515300000|2022-06-06 11:35:00|28028.6|28021.6|28031.1|28024.1|28031.1|28024.1|28021.1|28014.1|63
1654515600000|2022-06-06 11:40:00|28028.6|28021.6|28021.1|28014.1|28031.1|28024.1|28021.1|28014.1|45
1654515900000|2022-06-06 11:45:00|28026.1|28019.1|28011.1|28004.1|28028.6|28021.6|28011.1|28004.1|43
1654516200000|2022-06-06 11:50:00|28008.6|28001.6|28031.1|28024.1|28031.1|28024.1|28006.1|27999.1|106
1654516500000|2022-06-06 11:55:00|28033.6|28026.6|28051.1|28044.1|28051.1|28044.1|28028.6|28021.6|188
1654516800000|2022-06-06 12:00:00|28053.6|28046.6|28046.1|28039.1|28056.1|28049.1|28046.1|28039.1|114
1654517100000|2022-06-06 12:05:00|28041.1|28034.1|28046.1|28039.1|28051.1|28044.1|28036.1|28029.1|90
1654517400000|2022-06-06 12:10:00|28051.1|28044.1|28051.1|28044.1|28056.1|28049.1|28051.1|28044.1|27
1654517700000|2022-06-06 12:15:00|28056.1|28049.1|28046.1|28039.1|28056.1|28049.1|28046.1|28039.1|45
1654518000000|2022-06-06 12:20:00|28048.6|28041.6|28036.1|28029.1|28051.1|28044.1|28036.1|28029.1|93
1654518300000|2022-06-06 12:25:00|28033.6|28026.6|28046.1|28039.1|28053.6|28046.6|28031.1|28024.1|45
1654518600000|2022-06-06 12:30:00|28048.6|28041.6|28056.1|28049.1|28056.1|28049.1|28046.1|28039.1|41
1654518900000|2022-06-06 12:35:00|28058.6|28051.6|28061.1|28054.1|28066.1|28059.1|28056.1|28049.1|89
1654519200000|2022-06-06 12:40:00|28066.1|28059.1|28061.1|28054.1|28066.1|28059.1|28051.1|28044.1|181
1654519500000|2022-06-06 12:45:00|28063.6|28056.6|28066.1|28059.1|28086.1|28079.1|28061.1|28054.1|164
1654519800000|2022-06-06 12:50:00|28071.1|28064.1|28056.1|28049.1|28071.1|28064.1|28051.1|28044.1|101
1654520100000|2022-06-06 12:55:00|28061.1|28054.1|28056.1|28049.1|28066.1|28059.1|28053.6|28046.6|120
1654520400000|2022-06-06 13:00:00|28058.6|28051.6|28051.1|28044.1|28058.6|28051.6|28046.1|28039.1|96
1654520700000|2022-06-06 13:05:00|28056.1|28049.1|28056.1|28049.1|28063.6|28056.6|28051.1|28044.1|96
1654521000000|2022-06-06 13:10:00|28061.1|28054.1|28056.1|28049.1|28066.1|28059.1|28056.1|28049.1|154
1654521300000|2022-06-06 13:15:00|28058.6|28051.6|28056.1|28049.1|28061.1|28054.1|28043.6|28036.6|157
1654521600000|2022-06-06 13:20:00|28061.1|28054.1|28061.1|28054.1|28061.1|28054.1|28046.1|28039.1|385
1654521900000|2022-06-06 13:25:00|28058.6|28051.6|28066.1|28059.1|28066.1|28059.1|28051.1|28044.1|107
1654522200000|2022-06-06 13:30:00|28068.6|28061.6|28061.1|28054.1|28103.6|28096.6|28056.1|28049.1|1024
1654522500000|2022-06-06 13:35:00|28063.6|28056.6|28056.1|28049.1|28066.1|28059.1|28036.1|28029.1|603
1654522800000|2022-06-06 13:40:00|28051.1|28044.1|28068.6|28061.6|28096.1|28089.1|28051.1|28044.1|424
1654523100000|2022-06-06 13:45:00|28071.1|28064.1|28046.1|28039.1|28076.1|28069.1|28026.1|28019.1|486
1654523400000|2022-06-06 13:50:00|28048.6|28041.6|28051.1|28044.1|28056.1|28049.1|28031.1|28024.1|588
1654523700000|2022-06-06 13:55:00|28046.1|28039.1|28071.1|28064.1|28071.1|28064.1|28038.6|28031.6|381
1654524000000|2022-06-06 14:00:00|28076.1|28069.1|28091.1|28084.1|28121.1|28114.1|28071.1|28064.1|729
1654524300000|2022-06-06 14:05:00|28088.6|28081.6|28081.1|28074.1|28106.1|28099.1|28076.1|28069.1|262
1654524600000|2022-06-06 14:10:00|28083.6|28076.6|28086.1|28079.1|28101.1|28094.1|28078.6|28071.6|828
1654524900000|2022-06-06 14:15:00|28088.6|28081.6|28086.1|28079.1|28096.1|28089.1|28066.1|28059.1|227
1654525200000|2022-06-06 14:20:00|28083.6|28076.6|28086.1|28079.1|28101.1|28094.1|28076.1|28069.1|165
1654525500000|2022-06-06 14:25:00|28081.1|28074.1|28106.1|28099.1|28116.1|28109.1|28076.1|28069.1|189
1654525800000|2022-06-06 14:30:00|28108.6|28101.6|28106.1|28099.1|28121.1|28114.1|28096.1|28089.1|248
1654526100000|2022-06-06 14:35:00|28108.6|28101.6|28113.6|28106.6|28116.1|28109.1|28091.1|28084.1|277
1654526400000|2022-06-06 14:40:00|28116.1|28109.1|28113.6|28106.6|28123.6|28116.6|28091.1|28084.1|108
1654526700000|2022-06-06 14:45:00|28116.1|28109.1|28111.1|28104.1|28116.1|28109.1|28096.1|28089.1|1597
1654527000000|2022-06-06 14:50:00|28106.1|28099.1|28091.1|28084.1|28116.1|28109.1|28086.1|28079.1|504
1654527300000|2022-06-06 14:55:00|28093.6|28086.6|28101.1|28094.1|28106.1|28099.1|28091.1|28084.1|157
1654527600000|2022-06-06 15:00:00|28103.6|28096.6|28091.1|28084.1|28111.1|28104.1|28091.1|28084.1|168
1654527900000|2022-06-06 15:05:00|28088.6|28081.6|28066.1|28059.1|28096.1|28089.1|28061.1|28054.1|177
1654528200000|2022-06-06 15:10:00|28063.6|28056.6|28041.1|28034.1|28063.6|28056.6|28026.1|28019.1|208
1654528500000|2022-06-06 15:15:00|28038.6|28031.6|27971.1|27964.1|28041.1|28034.1|27966.1|27959.1|407
1654528800000|2022-06-06 15:20:00|27968.6|27961.6|27981.1|27974.1|27986.1|27979.1|27961.1|27954.1|294
1654529100000|2022-06-06 15:25:00|27976.1|27969.1|27983.6|27976.6|27996.1|27989.1|27971.1|27964.1|326
1654529400000|2022-06-06 15:30:00|27986.1|27979.1|27961.1|27954.1|27996.1|27989.1|27951.1|27944.1|348
1654529700000|2022-06-06 15:35:00|27963.6|27956.6|27958.6|27951.6|27976.1|27969.1|27951.1|27944.1|269
1654530000000|2022-06-06 15:40:00|27961.1|27954.1|27986.1|27979.1|27986.1|27979.1|27956.1|27949.1|225
1654530300000|2022-06-06 15:45:00|27988.6|27981.6|27971.1|27964.1|28011.1|28004.1|27971.1|27964.1|276
1654530600000|2022-06-06 15:50:00|27973.6|27966.6|27996.1|27989.1|28003.6|27996.6|27971.1|27964.1|236
1654530900000|2022-06-06 15:55:00|28001.1|27994.1|28011.1|28004.1|28021.1|28014.1|27998.6|27991.6|826
1654531200000|2022-06-06 16:00:00|28016.1|28009.1|27951.1|27944.1|28016.1|28009.1|27936.1|27929.1|1297
1654531500000|2022-06-06 16:05:00|27948.6|27941.6|27926.1|27919.1|27961.1|27954.1|27926.1|27919.1|310
1654531800000|2022-06-06 16:10:00|27931.1|27924.1|27928.6|27921.6|27946.1|27939.1|27916.1|27909.1|312
1654532100000|2022-06-06 16:15:00|27926.1|27919.1|27936.1|27929.1|27946.1|27939.1|27916.1|27909.1|138
1654532400000|2022-06-06 16:20:00|27941.1|27934.1|27931.1|27924.1|27951.1|27944.1|27931.1|27924.1|76
1654532700000|2022-06-06 16:25:00|27933.6|27926.6|27926.1|27919.1|27951.1|27944.1|27916.1|27909.1|558
1654533000000|2022-06-06 16:30:00|27923.6|27916.6|27951.1|27944.1|27951.1|27944.1|27906.1|27899.1|143
1654533300000|2022-06-06 16:35:00|27946.1|27939.1|27971.1|27964.1|27973.6|27966.6|27946.1|27939.1|94
1654533600000|2022-06-06 16:40:00|27968.6|27961.6|27981.1|27974.1|27983.6|27976.6|27961.1|27954.1|194
1654533900000|2022-06-06 16:45:00|27983.6|27976.6|27981.1|27974.1|27991.1|27984.1|27971.1|27964.1|280
1654534200000|2022-06-06 16:50:00|27978.6|27971.6|27991.1|27984.1|27991.1|27984.1|27956.1|27949.1|151
1654534500000|2022-06-06 16:55:00|27986.1|27979.1|28006.1|27999.1|28011.1|28004.1|27986.1|27979.1|150
1654534800000|2022-06-06 17:00:00|28003.6|27996.6|27993.6|27986.6|28011.1|28004.1|27991.1|27984.1|158
1654535100000|2022-06-06 17:05:00|27996.1|27989.1|28011.1|28004.1|28018.6|28011.6|27993.6|27986.6|102
1654535400000|2022-06-06 17:10:00|28013.6|28006.6|28001.1|27994.1|28021.1|28014.1|27988.6|27981.6|281
1654535700000|2022-06-06 17:15:00|27998.6|27991.6|27996.1|27989.1|28006.1|27999.1|27981.1|27974.1|85
1654536000000|2022-06-06 17:20:00|27993.6|27986.6|27986.1|27979.1|28001.1|27994.1|27978.6|27971.6|45
1654536300000|2022-06-06 17:25:00|27988.6|27981.6|27996.1|27989.1|28001.1|27994.1|27981.1|27974.1|54
1654536600000|2022-06-06 17:30:00|27991.1|27984.1|28003.6|27996.6|28011.1|28004.1|27988.6|27981.6|93
1654536900000|2022-06-06 17:35:00|28001.1|27994.1|28036.1|28029.1|28043.6|28036.6|28001.1|27994.1|195
1654537200000|2022-06-06 17:40:00|28033.6|28026.6|28046.1|28039.1|28056.1|28049.1|28031.1|28024.1|138
1654537500000|2022-06-06 17:45:00|28048.6|28041.6|28056.1|28049.1|28056.1|28049.1|28036.1|28029.1|107
1654537800000|2022-06-06 17:50:00|28058.6|28051.6|28051.1|28044.1|28066.1|28059.1|28051.1|28044.1|272
1654538100000|2022-06-06 17:55:00|28053.6|28046.6|28076.1|28069.1|28076.1|28069.1|28053.6|28046.6|94
1654538400000|2022-06-06 18:00:00|28073.6|28066.6|28066.1|28059.1|28073.6|28066.6|28061.1|28054.1|46
1654538700000|2022-06-06 18:05:00|28063.6|28056.6|28061.1|28054.1|28071.1|28064.1|28046.1|28039.1|125
1654539000000|2022-06-06 18:10:00|28058.6|28051.6|28046.1|28039.1|28066.1|28059.1|28046.1|28039.1|80
1654539300000|2022-06-06 18:15:00|28043.6|28036.6|28046.1|28039.1|28056.1|28049.1|28036.1|28029.1|101
1654539600000|2022-06-06 18:20:00|28043.6|28036.6|28021.1|28014.1|28046.1|28039.1|28008.6|28001.6|259
1654539900000|2022-06-06 18:25:00|28016.1|28009.1|28001.1|27994.1|28021.1|28014.1|27991.1|27984.1|177
1654540200000|2022-06-06 18:30:00|27998.6|27991.6|28001.1|27994.1|28011.1|28004.1|27991.1|27984.1|123
1654540500000|2022-06-06 18:35:00|28006.1|27999.1|27996.1|27989.1|28011.1|28004.1|27986.1|27979.1|332
1654540800000|2022-06-06 18:40:00|27993.6|27986.6|28016.1|28009.1|28021.1|28014.1|27991.1|27984.1|87
1654541100000|2022-06-06 18:45:00|28018.6|28011.6|28016.1|28009.1|28036.1|28029.1|28013.6|28006.6|160
1654541400000|2022-06-06 18:50:00|28013.6|28006.6|28006.1|27999.1|28013.6|28006.6|27971.1|27964.1|225
1654541700000|2022-06-06 18:55:00|28003.6|27996.6|28016.1|28009.1|28026.1|28019.1|27996.1|27989.1|178
1654542000000|2022-06-06 19:00:00|28018.6|28011.6|28011.1|28004.1|28021.1|28014.1|27998.6|27991.6|280
1654542300000|2022-06-06 19:05:00|28013.6|28006.6|27998.6|27991.6|28016.1|28009.1|27986.1|27979.1|259
1654542600000|2022-06-06 19:10:00|27996.1|27989.1|27991.1|27984.1|28001.1|27994.1|27976.1|27969.1|225
1654542900000|2022-06-06 19:15:00|27988.6|27981.6|27971.1|27964.1|28006.1|27999.1|27971.1|27964.1|181
1654543200000|2022-06-06 19:20:00|27966.1|27959.1|27996.1|27989.1|28006.1|27999.1|27961.1|27954.1|240
1654543500000|2022-06-06 19:25:00|27998.6|27991.6|28001.1|27994.1|28006.1|27999.1|27991.1|27984.1|134
1654543800000|2022-06-06 19:30:00|27998.6|27991.6|28001.1|27994.1|28016.1|28009.1|27991.1|27984.1|88
1654544100000|2022-06-06 19:35:00|27996.1|27989.1|27988.6|27981.6|28006.1|27999.1|27971.1|27964.1|79
1654544400000|2022-06-06 19:40:00|27986.1|27979.1|28026.1|28019.1|28028.6|28021.6|27981.1|27974.1|133
1654544700000|2022-06-06 19:45:00|28028.6|28021.6|28003.6|27996.6|28031.1|28024.1|27996.1|27989.1|148
1654545000000|2022-06-06 19:50:00|28001.1|27994.1|28041.1|28034.1|28043.6|28036.6|28001.1|27994.1|216
1654545300000|2022-06-06 19:55:00|28036.1|28029.1|28023.6|28016.6|28046.1|28039.1|28016.1|28009.1|637
1654545600000|2022-06-06 20:00:00|28026.1|28019.1|28026.1|28019.1|28026.1|28019.1|28016.1|28009.1|134
1654545900000|2022-06-06 20:05:00|28028.6|28021.6|28018.6|28011.6|28031.1|28024.1|28016.1|28009.1|21
1654546200000|2022-06-06 20:10:00|28021.1|28014.1|28021.1|28014.1|28026.1|28019.1|28016.1|28009.1|24
1654546500000|2022-06-06 20:15:00|28018.6|28011.6|28031.1|28024.1|28031.1|28024.1|28016.1|28009.1|3
1654546800000|2022-06-06 20:20:00|28036.1|28029.1|28033.6|28026.6|28036.1|28029.1|28031.1|28024.1|10
1654547100000|2022-06-06 20:25:00|28031.1|28024.1|28018.6|28011.6|28031.1|28024.1|28016.1|28009.1|9
1654547400000|2022-06-06 20:30:00|28023.6|28016.6|28028.6|28021.6|28031.1|28024.1|28023.6|28016.6|13
1654547700000|2022-06-06 20:35:00|28023.6|28016.6|28023.6|28016.6|28026.1|28019.1|28018.6|28011.6|8
1654548000000|2022-06-06 20:40:00|28021.1|28014.1|28026.1|28019.1|28028.6|28021.6|28021.1|28014.1|2
1654548300000|2022-06-06 20:45:00|28028.6|28021.6|28023.6|28016.6|28028.6|28021.6|28021.1|28014.1|39
1654548600000|2022-06-06 20:50:00|28026.1|28019.1|28043.6|28036.6|28046.1|28039.1|28026.1|28019.1|62
1654548900000|2022-06-06 20:55:00|28046.1|28039.1|28052.6|28037.6|28052.6|28041.6|28043.6|28035.1|26
1654549200000|2022-06-06 21:00:00|28050.1|28035.1|28035.1|28020.1|28055.1|28040.1|28035.1|28020.1|6
1654549500000|2022-06-06 21:05:00|28032.6|28017.6|28032.6|28017.6|28035.1|28020.1|28032.6|28017.6|0
1654549800000|2022-06-06 21:10:00|28035.1|28020.1|28035.1|28020.1|28035.1|28020.1|28035.1|28020.1|0
1654550100000|2022-06-06 21:15:00|28043.3|28013.3|28043.1|28013.1|28045.4|28015.4|28042.9|28012.9|20205
1654550400000|2022-06-06 21:20:00|28042.9|28012.9|28041.9|28011.9|28044.3|28014.3|28041|28011|0
1654550700000|2022-06-06 21:25:00|28041.7|28011.7|28042|28012|28043.5|28013.5|28041.6|28011.6|0
1654551000000|2022-06-06 21:30:00|28042.2|28012.2|28037.3|28007.3|28042.2|28012.2|28037.1|28007.1|0
1654551300000|2022-06-06 21:35:00|28036.1|28006.1|28037.6|28007.6|28040.1|28010.1|28035.5|28005.5|0
1654551600000|2022-06-06 21:40:00|28038.5|28008.5|28039.9|28009.9|28039.9|28009.9|28038.5|28008.5|0
1654551900000|2022-06-06 21:45:00|28040.9|28010.9|28042.2|28012.2|28042.9|28012.9|28040.9|28010.9|0
1654552200000|2022-06-06 21:50:00|28042.4|28012.4|28042.3|28012.3|28042.5|28012.5|28041.2|28011.2|0
1654552500000|2022-06-06 21:55:00|28042.2|28012.2|28037.9|28007.9|28044.6|28014.6|28037.4|28007.4|0
1654552800000|2022-06-06 22:00:00|28036.7|28006.7|28042.6|28027.6|28050.1|28035.1|28033.1|28003.1|21
1654553100000|2022-06-06 22:05:00|28045.1|28030.1|28042.6|28027.6|28055.1|28040.1|28040.1|28025.1|23
1654553400000|2022-06-06 22:10:00|28040.1|28025.1|28042.6|28027.6|28050.1|28035.1|28040.1|28025.1|6
1654553700000|2022-06-06 22:15:00|28045.1|28030.1|28042.6|28027.6|28050.1|28035.1|28040.1|28025.1|37
1654554000000|2022-06-06 22:20:00|28040.1|28025.1|28030.1|28015.1|28045.1|28030.1|28027.6|28012.6|28
1654554300000|2022-06-06 22:25:00|28032.6|28017.6|28050.1|28035.1|28050.1|28035.1|28032.6|28017.6|12
1654554600000|2022-06-06 22:30:00|28042.6|28027.6|28032.6|28017.6|28042.6|28027.6|28030.1|28015.1|12
1654554900000|2022-06-06 22:35:00|28035.1|28020.1|28022.6|28007.6|28035.1|28020.1|28020.1|28005.1|3
1654555500000|2022-06-06 22:45:00|28017.6|28002.6|28022.6|28007.6|28025.1|28010.1|28017.6|28002.6|2
1654556100000|2022-06-06 22:55:00|28025.1|28010.1|28022.6|28007.6|28025.1|28010.1|28022.6|28007.6|2
1654556400000|2022-06-06 23:00:00|28025.1|28010.1|28022.6|28007.6|28025.1|28010.1|28017.6|28002.6|12
1654556700000|2022-06-06 23:05:00|28025.1|28010.1|28032.6|28017.6|28032.6|28017.6|28025.1|28010.1|399
1654557000000|2022-06-06 23:10:00|28030.1|28015.1|28022.6|28007.6|28030.1|28015.1|28022.6|28007.6|2
1654557300000|2022-06-06 23:15:00|28025.1|28010.1|28020.1|28005.1|28025.1|28010.1|28015.1|28000.1|6
1654557600000|2022-06-06 23:20:00|28025.1|28010.1|28025.1|28010.1|28037.6|28022.6|28020.1|28005.1|30
1654557900000|2022-06-06 23:25:00|28027.6|28012.6|28025.1|28010.1|28032.6|28017.6|28025.1|28010.1|6
1654558200000|2022-06-06 23:30:00|28040.1|28025.1|28018.6|28011.6|28040.1|28029.1|28016.1|28009.1|21702
1654558500000|2022-06-06 23:35:00|28016.1|28009.1|28011.1|28004.1|28031.1|28024.1|28006.1|27999.1|555
1654558800000|2022-06-06 23:40:00|28006.1|27999.1|27991.1|27984.1|28011.1|28004.1|27988.6|27981.6|755
1654559100000|2022-06-06 23:45:00|27996.1|27989.1|28036.1|28029.1|28041.1|28034.1|27993.6|27986.6|812
1654559400000|2022-06-06 23:50:00|28038.6|28031.6|28031.1|28024.1|28041.1|28034.1|28011.1|28004.1|393
1654559700000|2022-06-06 23:55:00|28028.6|28021.6|27983.6|27976.6|28031.1|28024.1|27973.6|27966.6|390
1654560000000|2022-06-07 00:00:00|27986.1|27979.1|27921.1|27914.1|27986.1|27979.1|27901.1|27894.1|2270
1654560300000|2022-06-07 00:05:00|27918.6|27911.6|27901.1|27894.1|27951.1|27944.1|27896.1|27889.1|2292
1654560600000|2022-06-07 00:10:00|27898.6|27891.6|27911.1|27904.1|27921.1|27914.1|27886.1|27879.1|1231
1654560900000|2022-06-07 00:15:00|27906.1|27899.1|27916.1|27909.1|27916.1|27909.1|27891.1|27884.1|747
1654561200000|2022-06-07 00:20:00|27906.1|27899.1|27891.1|27884.1|27911.1|27904.1|27886.1|27879.1|2431
1654561500000|2022-06-07 00:25:00|27888.6|27881.6|27901.1|27894.1|27901.1|27894.1|27881.1|27874.1|1180
1654561800000|2022-06-07 00:30:00|27896.1|27889.1|27881.1|27874.1|27901.1|27894.1|27866.1|27859.1|1509
1654562100000|2022-06-07 00:35:00|27878.6|27871.6|27911.1|27904.1|27911.1|27904.1|27878.6|27871.6|234
1654562400000|2022-06-07 00:40:00|27916.1|27909.1|27961.1|27954.1|27966.1|27959.1|27911.1|27904.1|466
1654562700000|2022-06-07 00:45:00|27958.6|27951.6|27966.1|27959.1|27976.1|27969.1|27928.6|27921.6|546
1654563000000|2022-06-07 00:50:00|27971.1|27964.1|27961.1|27954.1|27981.1|27974.1|27948.6|27941.6|655
1654563300000|2022-06-07 00:55:00|27958.6|27951.6|27961.1|27954.1|27976.1|27969.1|27956.1|27949.1|1684
1654563600000|2022-06-07 01:00:00|27966.1|27959.1|27986.1|27979.1|27991.1|27984.1|27961.1|27954.1|580
1654563900000|2022-06-07 01:05:00|27991.1|27984.1|28016.1|28009.1|28031.1|28024.1|27983.6|27976.6|460
1654564200000|2022-06-07 01:10:00|28021.1|28014.1|28026.1|28019.1|28031.1|28024.1|28011.1|28004.1|468
1654564500000|2022-06-07 01:15:00|28023.6|28016.6|28046.1|28039.1|28051.1|28044.1|28018.6|28011.6|449
1654564800000|2022-06-07 01:20:00|28043.6|28036.6|28051.1|28044.1|28051.1|28044.1|28036.1|28029.1|337
1654565100000|2022-06-07 01:25:00|28048.6|28041.6|27921.1|27914.1|28051.1|28044.1|27901.1|27894.1|1269
1654565400000|2022-06-07 01:30:00|27916.1|27909.1|27981.1|27974.1|27986.1|27979.1|27908.6|27901.6|758
1654565700000|2022-06-07 01:35:00|27978.6|27971.6|27986.1|27979.1|27996.1|27989.1|27961.1|27954.1|349
1654566000000|2022-06-07 01:40:00|27981.1|27974.1|28031.1|28024.1|28048.6|28041.6|27981.1|27974.1|501
1654566300000|2022-06-07 01:45:00|28026.1|28019.1|28051.1|28044.1|28056.1|28049.1|28021.1|28014.1|457
1654566600000|2022-06-07 01:50:00|28056.1|28049.1|28048.6|28041.6|28066.1|28059.1|28041.1|28034.1|292
1654566900000|2022-06-07 01:55:00|28046.1|28039.1|28038.6|28031.6|28051.1|28044.1|28013.6|28006.6|314
1654567200000|2022-06-07 02:00:00|28036.1|28029.1|28046.1|28039.1|28056.1|28049.1|28031.1|28024.1|322
1654567500000|2022-06-07 02:05:00|28048.6|28041.6|28036.1|28029.1|28056.1|28049.1|28031.1|28024.1|227
1654567800000|2022-06-07 02:10:00|28038.6|28031.6|28036.1|28029.1|28046.1|28039.1|28028.6|28021.6|569
1654568100000|2022-06-07 02:15:00|28038.6|28031.6|28031.1|28024.1|28041.1|28034.1|28026.1|28019.1|223
1654568400000|2022-06-07 02:20:00|28036.1|28029.1|28046.1|28039.1|28053.6|28046.6|28031.1|28024.1|157
1654568700000|2022-06-07 02:25:00|28051.1|28044.1|28036.1|28029.1|28051.1|28044.1|28036.1|28029.1|207
1654569000000|2022-06-07 02:30:00|28033.6|28026.6|28026.1|28019.1|28036.1|28029.1|28016.1|28009.1|138
1654569300000|2022-06-07 02:35:00|28028.6|28021.6|28016.1|28009.1|28031.1|28024.1|28011.1|28004.1|310
1654569600000|2022-06-07 02:40:00|28013.6|28006.6|28016.1|28009.1|28021.1|28014.1|28011.1|28004.1|113
1654569900000|2022-06-07 02:45:00|28018.6|28011.6|28026.1|28019.1|28033.6|28026.6|28001.1|27994.1|230
1654570200000|2022-06-07 02:50:00|28028.6|28021.6|28036.1|28029.1|28046.1|28039.1|28026.1|28019.1|167
1654570500000|2022-06-07 02:55:00|28033.6|28026.6|28038.6|28031.6|28043.6|28036.6|28026.1|28019.1|126
1654570800000|2022-06-07 03:00:00|28041.1|28034.1|28036.1|28029.1|28041.1|28034.1|28033.6|28026.6|184
1654571100000|2022-06-07 03:05:00|28038.6|28031.6|28036.1|28029.1|28051.1|28044.1|28036.1|28029.1|262
1654571400000|2022-06-07 03:10:00|28038.6|28031.6|28056.1|28049.1|28056.1|28049.1|28036.1|28029.1|195
1654571700000|2022-06-07 03:15:00|28061.1|28054.1|28086.1|28079.1|28088.6|28081.6|28056.1|28049.1|299
1654572000000|2022-06-07 03:20:00|28083.6|28076.6|28096.1|28089.1|28096.1|28089.1|28081.1|28074.1|440
1654572300000|2022-06-07 03:25:00|28093.6|28086.6|28086.1|28079.1|28101.1|28094.1|28081.1|28074.1|579
1654572600000|2022-06-07 03:30:00|28083.6|28076.6|28078.6|28071.6|28091.1|28084.1|28056.1|28049.1|315
1654572900000|2022-06-07 03:35:00|28081.1|28074.1|28088.6|28081.6|28096.1|28089.1|28066.1|28059.1|267
1654573200000|2022-06-07 03:40:00|28091.1|28084.1|28091.1|28084.1|28093.6|28086.6|28086.1|28079.1|129
1654573500000|2022-06-07 03:45:00|28093.6|28086.6|28091.1|28084.1|28096.1|28089.1|28076.1|28069.1|229
1654573800000|2022-06-07 03:50:00|28086.1|28079.1|28101.1|28094.1|28106.1|28099.1|28081.1|28074.1|222
1654574100000|2022-06-07 03:55:00|28098.6|28091.6|28078.6|28071.6|28101.1|28094.1|28071.1|28064.1|323
1654574400000|2022-06-07 04:00:00|28076.1|28069.1|28076.1|28069.1|28086.1|28079.1|28076.1|28069.1|201
1654574700000|2022-06-07 04:05:00|28073.6|28066.6|28076.1|28069.1|28081.1|28074.1|28071.1|28064.1|107
1654575000000|2022-06-07 04:10:00|28078.6|28071.6|28066.1|28059.1|28086.1|28079.1|28066.1|28059.1|308
1654575300000|2022-06-07 04:15:00|28068.6|28061.6|28071.1|28064.1|28073.6|28066.6|28061.1|28054.1|102
1654575600000|2022-06-07 04:20:00|28066.1|28059.1|28071.1|28064.1|28071.1|28064.1|28061.1|28054.1|178
1654575900000|2022-06-07 04:25:00|28073.6|28066.6|28076.1|28069.1|28076.1|28069.1|28066.1|28059.1|111
1654576200000|2022-06-07 04:30:00|28073.6|28066.6|28036.1|28029.1|28076.1|28069.1|28036.1|28029.1|403
1654576500000|2022-06-07 04:35:00|28038.6|28031.6|28051.1|28044.1|28061.1|28054.1|28036.1|28029.1|234
1654576800000|2022-06-07 04:40:00|28053.6|28046.6|28046.1|28039.1|28056.1|28049.1|28043.6|28036.6|582
1654577100000|2022-06-07 04:45:00|28048.6|28041.6|28043.6|28036.6|28051.1|28044.1|28041.1|28034.1|190
1654577400000|2022-06-07 04:50:00|28041.1|28034.1|28033.6|28026.6|28043.6|28036.6|28031.1|28024.1|200
1654577700000|2022-06-07 04:55:00|28031.1|28024.1|28036.1|28029.1|28046.1|28039.1|28031.1|28024.1|268
1654578000000|2022-06-07 05:00:00|28038.6|28031.6|28041.1|28034.1|28051.1|28044.1|28036.1|28029.1|149
1654578300000|2022-06-07 05:05:00|28036.1|28029.1|28016.1|28009.1|28036.1|28029.1|28016.1|28009.1|448
1654578600000|2022-06-07 05:10:00|28011.1|28004.1|27991.1|27984.1|28011.1|28004.1|27986.1|27979.1|442
1654578900000|2022-06-07 05:15:00|27986.1|27979.1|27991.1|27984.1|28001.1|27994.1|27986.1|27979.1|210
1654579200000|2022-06-07 05:20:00|27988.6|27981.6|27961.1|27954.1|27991.1|27984.1|27958.6|27951.6|417
1654579500000|2022-06-07 05:25:00|27956.1|27949.1|27938.6|27931.6|27961.1|27954.1|27936.1|27929.1|383
1654579800000|2022-06-07 05:30:00|27941.1|27934.1|27951.1|27944.1|27956.1|27949.1|27936.1|27929.1|315
1654580100000|2022-06-07 05:35:00|27948.6|27941.6|27936.1|27929.1|27956.1|27949.1|27936.1|27929.1|294
1654580400000|2022-06-07 05:40:00|27938.6|27931.6|27941.1|27934.1|27951.1|27944.1|27936.1|27929.1|354
1654580700000|2022-06-07 05:45:00|27936.1|27929.1|27933.6|27926.6|27941.1|27934.1|27926.1|27919.1|227
1654581000000|2022-06-07 05:50:00|27936.1|27929.1|27951.1|27944.1|27951.1|27944.1|27931.1|27924.1|839
1654581300000|2022-06-07 05:55:00|27948.6|27941.6|27956.1|27949.1|27961.1|27954.1|27943.6|27936.6|850
1654581600000|2022-06-07 06:00:00|27958.6|27951.6|28006.1|27999.1|28011.1|28004.1|27956.1|27949.1|4149
1654581900000|2022-06-07 06:05:00|28003.6|27996.6|27988.6|27981.6|28006.1|27999.1|27976.1|27969.1|1486
1654582200000|2022-06-07 06:10:00|27991.1|27984.1|28011.1|28004.1|28016.1|28009.1|27986.1|27979.1|1305
1654582500000|2022-06-07 06:15:00|28016.1|28009.1|28026.1|28019.1|28031.1|28024.1|28016.1|28009.1|313
1654582800000|2022-06-07 06:20:00|28028.6|28021.6|28031.1|28024.1|28036.1|28029.1|28021.1|28014.1|834
1654583100000|2022-06-07 06:25:00|28028.6|28021.6|28046.1|28039.1|28046.1|28039.1|28026.1|28019.1|179
1654583400000|2022-06-07 06:30:00|28048.6|28041.6|28036.1|28029.1|28051.1|28044.1|28033.6|28026.6|101
1654583700000|2022-06-07 06:35:00|28031.1|28024.1|28028.6|28021.6|28036.1|28029.1|28026.1|28019.1|40
1654584000000|2022-06-07 06:40:00|28031.1|28024.1|28018.6|28011.6|28038.6|28031.6|28018.6|28011.6|23
1654584300000|2022-06-07 06:45:00|28021.1|28014.1|28011.1|28004.1|28021.1|28014.1|27993.6|27986.6|95
1654584600000|2022-06-07 06:50:00|28008.6|28001.6|28018.6|28011.6|28023.6|28016.6|28008.6|28001.6|36
1654584900000|2022-06-07 06:55:00|28016.1|28009.1|27996.1|27989.1|28016.1|28009.1|27996.1|27989.1|78
1654585200000|2022-06-07 07:00:00|27998.6|27991.6|28013.6|28006.6|28036.1|28029.1|27996.1|27989.1|136
1654585500000|2022-06-07 07:05:00|28016.1|28009.1|28023.6|28016.6|28028.6|28021.6|27993.6|27986.6|173
1654585800000|2022-06-07 07:10:00|28026.1|28019.1|28056.1|28049.1|28056.1|28049.1|28018.6|28011.6|408
1654586100000|2022-06-07 07:15:00|28058.6|28051.6|28023.6|28016.6|28068.6|28061.6|28016.1|28009.1|116
1654586400000|2022-06-07 07:20:00|28021.1|28014.1|28033.6|28026.6|28036.1|28029.1|28011.1|28004.1|95
1654586700000|2022-06-07 07:25:00|28036.1|28029.1|28031.1|28024.1|28048.6|28041.6|28028.6|28021.6|136
1654587000000|2022-06-07 07:30:00|28038.6|28031.6|28036.1|28029.1|28053.6|28046.6|28031.1|28024.1|243
1654587300000|2022-06-07 07:35:00|28033.6|28026.6|28006.1|27999.1|28033.6|28026.6|28001.1|27994.1|117
1654587600000|2022-06-07 07:40:00|28003.6|27996.6|28036.1|28029.1|28038.6|28031.6|28003.6|27996.6|96
1654587900000|2022-06-07 07:45:00|28033.6|28026.6|28051.1|28044.1|28061.1|28054.1|28033.6|28026.6|148
1654588200000|2022-06-07 07:50:00|28046.1|28039.1|28031.1|28024.1|28056.1|28049.1|28031.1|28024.1|111
1654588500000|2022-06-07 07:55:00|28033.6|28026.6|28021.1|28014.1|28041.1|28034.1|28016.1|28009.1|119
1654588800000|2022-06-07 08:00:00|28023.6|28016.6|28023.6|28016.6|28041.1|28034.1|28016.1|28009.1|308
1654589100000|2022-06-07 08:05:00|28026.1|28019.1|28021.1|28014.1|28046.1|28039.1|28016.1|28009.1|161
1654589400000|2022-06-07 08:10:00|28023.6|28016.6|28016.1|28009.1|28031.1|28024.1|28016.1|28009.1|119
1654589700000|2022-06-07 08:15:00|28011.1|28004.1|28001.1|27994.1|28011.1|28004.1|27986.1|27979.1|146
1654590000000|2022-06-07 08:20:00|28003.6|27996.6|28001.1|27994.1|28011.1|28004.1|27988.6|27981.6|226
1654590300000|2022-06-07 08:25:00|27998.6|27991.6|27991.1|27984.1|28011.1|28004.1|27991.1|27984.1|89
1654590600000|2022-06-07 08:30:00|27996.1|27989.1|28006.1|27999.1|28011.1|28004.1|27991.1|27984.1|69
1654590900000|2022-06-07 08:35:00|28003.6|27996.6|28021.1|28014.1|28026.1|28019.1|28001.1|27994.1|54
1654591200000|2022-06-07 08:40:00|28018.6|28011.6|28006.1|27999.1|28021.1|28014.1|28001.1|27994.1|127
1654591500000|2022-06-07 08:45:00|28008.6|28001.6|28001.1|27994.1|28011.1|28004.1|28001.1|27994.1|57
1654591800000|2022-06-07 08:50:00|27996.1|27989.1|27991.1|27984.1|28001.1|27994.1|27981.1|27974.1|239
1654592100000|2022-06-07 08:55:00|27988.6|27981.6|27986.1|27979.1|27991.1|27984.1|27981.1|27974.1|228
1654592400000|2022-06-07 09:00:00|27981.1|27974.1|27956.1|27949.1|27986.1|27979.1|27951.1|27944.1|228
1654592700000|2022-06-07 09:05:00|27953.6|27946.6|27956.1|27949.1|27966.1|27959.1|27946.1|27939.1|173
1654593000000|2022-06-07 09:10:00|27958.6|27951.6|27956.1|27949.1|27966.1|27959.1|27946.1|27939.1|74
1654593300000|2022-06-07 09:15:00|27953.6|27946.6|27961.1|27954.1|27966.1|27959.1|27946.1|27939.1|1082
1654593600000|2022-06-07 09:20:00|27963.6|27956.6|27971.1|27964.1|27976.1|27969.1|27961.1|27954.1|39
1654593900000|2022-06-07 09:25:00|27973.6|27966.6|27986.1|27979.1|27986.1|27979.1|27971.1|27964.1|162
1654594200000|2022-06-07 09:30:00|27991.1|27984.1|27996.1|27989.1|28001.1|27994.1|27981.1|27974.1|80
1654594500000|2022-06-07 09:35:00|27998.6|27991.6|27986.1|27979.1|28001.1|27994.1|27986.1|27979.1|42
1654594800000|2022-06-07 09:40:00|27981.1|27974.1|27986.1|27979.1|27991.1|27984.1|27966.1|27959.1|251
1654595100000|2022-06-07 09:45:00|27983.6|27976.6|27996.1|27989.1|27996.1|27989.1|27981.1|27974.1|1024
1654595400000|2022-06-07 09:50:00|27998.6|27991.6|27983.6|27976.6|27998.6|27991.6|27981.1|27974.1|144
1654595700000|2022-06-07 09:55:00|27981.1|27974.1|27981.1|27974.1|27993.6|27986.6|27978.6|27971.6|135
1654596000000|2022-06-07 10:00:00|27986.1|27979.1|27996.1|27989.1|28001.1|27994.1|27981.1|27974.1|147
1654596300000|2022-06-07 10:05:00|28001.1|27994.1|27996.1|27989.1|28001.1|27994.1|27993.6|27986.6|101
1654596600000|2022-06-07 10:10:00|27993.6|27986.6|27996.1|27989.1|28001.1|27994.1|27991.1|27984.1|78
1654596900000|2022-06-07 10:15:00|27993.6|27986.6|27953.6|27946.6|27993.6|27986.6|27953.6|27946.6|81
1654597200000|2022-06-07 10:20:00|27951.1|27944.1|27966.1|27959.1|27966.1|27959.1|27946.1|27939.1|2414
1654597500000|2022-06-07 10:25:00|27963.6|27956.6|27981.1|27974.1|27986.1|27979.1|27963.6|27956.6|78
1654597800000|2022-06-07 10:30:00|27983.6|27976.6|27996.1|27989.1|28001.1|27994.1|27981.1|27974.1|93
1654598100000|2022-06-07 10:35:00|27993.6|27986.6|28001.1|27994.1|28011.1|28004.1|27991.1|27984.1|94
1654598400000|2022-06-07 10:40:00|27998.6|27991.6|27988.6|27981.6|28001.1|27994.1|27986.1|27979.1|52
1654598700000|2022-06-07 10:45:00|27991.1|27984.1|28001.1|27994.1|28006.1|27999.1|27986.1|27979.1|807
1654599000000|2022-06-07 10:50:00|28003.6|27996.6|28006.1|27999.1|28011.1|28004.1|27996.1|27989.1|89
1654599300000|2022-06-07 10:55:00|28003.6|27996.6|27948.6|27941.6|28011.1|28004.1|27931.1|27924.1|784
1654599600000|2022-06-07 11:00:00|27951.1|27944.1|27976.1|27969.1|27976.1|27969.1|27946.1|27939.1|167
1654599900000|2022-06-07 11:05:00|27973.6|27966.6|27921.1|27914.1|27978.6|27971.6|27921.1|27914.1|314
1654600200000|2022-06-07 11:10:00|27918.6|27911.6|27896.1|27889.1|27921.1|27914.1|27886.1|27879.1|342
1654600500000|2022-06-07 11:15:00|27893.6|27886.6|27936.1|27929.1|27938.6|27931.6|27886.1|27879.1|126
1654600800000|2022-06-07 11:20:00|27933.6|27926.6|27941.1|27934.1|27943.6|27936.6|27921.1|27914.1|99
1654601100000|2022-06-07 11:25:00|27946.1|27939.1|27966.1|27959.1|27971.1|27964.1|27936.1|27929.1|390
1654601400000|2022-06-07 11:30:00|27963.6|27956.6|27976.1|27969.1|27981.1|27974.1|27961.1|27954.1|237
1654601700000|2022-06-07 11:35:00|27973.6|27966.6|27971.1|27964.1|27976.1|27969.1|27966.1|27959.1|143
1654602000000|2022-06-07 11:40:00|27973.6|27966.6|27951.1|27944.1|27973.6|27966.6|27951.1|27944.1|72
1654602300000|2022-06-07 11:45:00|27956.1|27949.1|27966.1|27959.1|27966.1|27959.1|27956.1|27949.1|20
1654602600000|2022-06-07 11:50:00|27963.6|27956.6|27946.1|27939.1|27966.1|27959.1|27941.1|27934.1|62
1654602900000|2022-06-07 11:55:00|27948.6|27941.6|27946.1|27939.1|27951.1|27944.1|27941.1|27934.1|93
1654603200000|2022-06-07 12:00:00|27951.1|27944.1|27931.1|27924.1|27961.1|27954.1|27931.1|27924.1|92
1654603500000|2022-06-07 12:05:00|27928.6|27921.6|27931.1|27924.1|27943.6|27936.6|27926.1|27919.1|64
1654603800000|2022-06-07 12:10:00|27936.1|27929.1|27931.1|27924.1|27936.1|27929.1|27916.1|27909.1|689
1654604100000|2022-06-07 12:15:00|27936.1|27929.1|27918.6|27911.6|27936.1|27929.1|27911.1|27904.1|117
1654604400000|2022-06-07 12:20:00|27921.1|27914.1|27941.1|27934.1|27946.1|27939.1|27916.1|27909.1|49
1654604700000|2022-06-07 12:25:00|27938.6|27931.6|27936.1|27929.1|27941.1|27934.1|27931.1|27924.1|35
1654605000000|2022-06-07 12:30:00|27938.6|27931.6|27931.1|27924.1|27938.6|27931.6|27911.1|27904.1|65
1654605300000|2022-06-07 12:35:00|27936.1|27929.1|27911.1|27904.1|27936.1|27929.1|27906.1|27899.1|110
1654605600000|2022-06-07 12:40:00|27908.6|27901.6|27916.1|27909.1|27916.1|27909.1|27896.1|27889.1|143
1654605900000|2022-06-07 12:45:00|27913.6|27906.6|27916.1|27909.1|27928.6|27921.6|27911.1|27904.1|365
1654606200000|2022-06-07 12:50:00|27911.1|27904.1|27911.1|27904.1|27926.1|27919.1|27901.1|27894.1|82
1654606500000|2022-06-07 12:55:00|27913.6|27906.6|27906.1|27899.1|27921.1|27914.1|27906.1|27899.1|116
1654606800000|2022-06-07 13:00:00|27911.1|27904.1|27916.1|27909.1|27916.1|27909.1|27906.1|27899.1|96
1654607100000|2022-06-07 13:05:00|27913.6|27906.6|27906.1|27899.1|27921.1|27914.1|27901.1|27894.1|134
1654607400000|2022-06-07 13:10:00|27911.1|27904.1|27906.1|27899.1|27911.1|27904.1|27891.1|27884.1|315
1654607700000|2022-06-07 13:15:00|27911.1|27904.1|27916.1|27909.1|27923.6|27916.6|27906.1|27899.1|323
1654608000000|2022-06-07 13:20:00|27913.6|27906.6|27916.1|27909.1|27926.1|27919.1|27911.1|27904.1|180
1654608300000|2022-06-07 13:25:00|27918.6|27911.6|27933.6|27926.6|27936.1|27929.1|27913.6|27906.6|120
1654608600000|2022-06-07 13:30:00|27931.1|27924.1|27961.1|27954.1|27971.1|27964.1|27916.1|27909.1|1315
1654608900000|2022-06-07 13:35:00|27963.6|27956.6|27976.1|27969.1|27996.1|27989.1|27961.1|27954.1|868
1654609200000|2022-06-07 13:40:00|27978.6|27971.6|27993.6|27986.6|28001.1|27994.1|27971.1|27964.1|487
1654609500000|2022-06-07 13:45:00|27996.1|27989.1|27988.6|27981.6|28006.1|27999.1|27976.1|27969.1|347
1654609800000|2022-06-07 13:50:00|27991.1|27984.1|28001.1|27994.1|28021.1|28014.1|27986.1|27979.1|289
1654610100000|2022-06-07 13:55:00|28006.1|27999.1|27988.6|27981.6|28016.1|28009.1|27981.1|27974.1|497
1654610400000|2022-06-07 14:00:00|27991.1|27984.1|28011.1|28004.1|28011.1|28004.1|27981.1|27974.1|733
1654610700000|2022-06-07 14:05:00|28013.6|28006.6|27996.1|27989.1|28021.1|28014.1|27986.1|27979.1|1564
1654611000000|2022-06-07 14:10:00|27998.6|27991.6|27996.1|27989.1|28003.6|27996.6|27981.1|27974.1|139
1654611300000|2022-06-07 14:15:00|27993.6|27986.6|27991.1|27984.1|28003.6|27996.6|27981.1|27974.1|159
1654611600000|2022-06-07 14:20:00|27996.1|27989.1|28006.1|27999.1|28028.6|28021.6|27986.1|27979.1|176
1654611900000|2022-06-07 14:25:00|28008.6|28001.6|28051.1|28044.1|28061.1|28054.1|28001.1|27994.1|353
1654612200000|2022-06-07 14:30:00|28053.6|28046.6|28086.1|28079.1|28091.1|28084.1|28046.1|28039.1|353
1654612500000|2022-06-07 14:35:00|28088.6|28081.6|28116.1|28109.1|28121.1|28114.1|28081.1|28074.1|1013
1654612800000|2022-06-07 14:40:00|28118.6|28111.6|28126.1|28119.1|28136.1|28129.1|28111.1|28104.1|462
1654613100000|2022-06-07 14:45:00|28131.1|28124.1|28141.1|28134.1|28146.1|28139.1|28121.1|28114.1|238
1654613400000|2022-06-07 14:50:00|28138.6|28131.6|28136.1|28129.1|28146.1|28139.1|28131.1|28124.1|265
1654613700000|2022-06-07 14:55:00|28131.1|28124.1|28116.1|28109.1|28136.1|28129.1|28111.1|28104.1|597
1654614000000|2022-06-07 15:00:00|28118.6|28111.6|28111.1|28104.1|28126.1|28119.1|28111.1|28104.1|238
1654614300000|2022-06-07 15:05:00|28113.6|28106.6|28111.1|28104.1|28116.1|28109.1|28096.1|28089.1|233
1654614600000|2022-06-07 15:10:00|28116.1|28109.1|28126.1|28119.1|28126.1|28119.1|28111.1|28104.1|198
1654614900000|2022-06-07 15:15:00|28123.6|28116.6|28106.1|28099.1|28126.1|28119.1|28101.1|28094.1|138
1654615200000|2022-06-07 15:20:00|28108.6|28101.6|28086.1|28079.1|28111.1|28104.1|28086.1|28079.1|147
1654615500000|2022-06-07 15:25:00|28088.6|28081.6|28091.1|28084.1|28101.1|28094.1|28081.1|28074.1|219
1654615800000|2022-06-07 15:30:00|28086.1|28079.1|28096.1|28089.1|28101.1|28094.1|28076.1|28069.1|211
1654616100000|2022-06-07 15:35:00|28093.6|28086.6|28106.1|28099.1|28106.1|28099.1|28086.1|28079.1|230
1654616400000|2022-06-07 15:40:00|28103.6|28096.6|28108.6|28101.6|28116.1|28109.1|28096.1|28089.1|164
1654616700000|2022-06-07 15:45:00|28106.1|28099.1|28081.1|28074.1|28118.6|28111.6|28081.1|28074.1|160
1654617000000|2022-06-07 15:50:00|28083.6|28076.6|28088.6|28081.6|28101.1|28094.1|28081.1|28074.1|156
1654617300000|2022-06-07 15:55:00|28091.1|28084.1|28116.1|28109.1|28116.1|28109.1|28086.1|28079.1|98
1654617600000|2022-06-07 16:00:00|28121.1|28114.1|28111.1|28104.1|28126.1|28119.1|28111.1|28104.1|63
1654617900000|2022-06-07 16:05:00|28108.6|28101.6|28101.1|28094.1|28111.1|28104.1|28091.1|28084.1|121
1654618200000|2022-06-07 16:10:00|28103.6|28096.6|28106.1|28099.1|28111.1|28104.1|28101.1|28094.1|138
1654618500000|2022-06-07 16:15:00|28108.6|28101.6|28086.1|28079.1|28111.1|28104.1|28081.1|28074.1|265
1654618800000|2022-06-07 16:20:00|28091.1|28084.1|28091.1|28084.1|28096.1|28089.1|28081.1|28074.1|61
1654619100000|2022-06-07 16:25:00|28093.6|28086.6|28101.1|28094.1|28111.1|28104.1|28091.1|28084.1|100
1654619400000|2022-06-07 16:30:00|28103.6|28096.6|28116.1|28109.1|28126.1|28119.1|28091.1|28084.1|120
1654619700000|2022-06-07 16:35:00|28113.6|28106.6|28121.1|28114.1|28126.1|28119.1|28106.1|28099.1|74
1654620000000|2022-06-07 16:40:00|28123.6|28116.6|28126.1|28119.1|28141.1|28134.1|28121.1|28114.1|138
1654620300000|2022-06-07 16:45:00|28128.6|28121.6|28126.1|28119.1|28136.1|28129.1|28126.1|28119.1|88
1654620600000|2022-06-07 16:50:00|28128.6|28121.6|28131.1|28124.1|28136.1|28129.1|28111.1|28104.1|87
1654620900000|2022-06-07 16:55:00|28133.6|28126.6|28131.1|28124.1|28136.1|28129.1|28126.1|28119.1|830
1654621200000|2022-06-07 17:00:00|28126.1|28119.1|28136.1|28129.1|28141.1|28134.1|28126.1|28119.1|161
1654621500000|2022-06-07 17:05:00|28138.6|28131.6|28141.1|28134.1|28141.1|28134.1|28126.1|28119.1|149
1654621800000|2022-06-07 17:10:00|28146.1|28139.1|28141.1|28134.1|28146.1|28139.1|28131.1|28124.1|216
1654622100000|2022-06-07 17:15:00|28143.6|28136.6|28141.1|28134.1|28148.6|28141.6|28136.1|28129.1|129
1654622400000|2022-06-07 17:20:00|28136.1|28129.1|28136.1|28129.1|28146.1|28139.1|28131.1|28124.1|71
1654622700000|2022-06-07 17:25:00|28138.6|28131.6|28136.1|28129.1|28141.1|28134.1|28128.6|28121.6|75
1654623000000|2022-06-07 17:30:00|28138.6|28131.6|28136.1|28129.1|28141.1|28134.1|28126.1|28119.1|150
1654623300000|2022-06-07 17:35:00|28141.1|28134.1|28138.6|28131.6|28141.1|28134.1|28126.1|28119.1|240
1654623600000|2022-06-07 17:40:00|28141.1|28134.1|28131.1|28124.1|28141.1|28134.1|28126.1|28119.1|37
1654623900000|2022-06-07 17:45:00|28128.6|28121.6|28131.1|28124.1|28141.1|28134.1|28121.1|28114.1|58
1654624200000|2022-06-07 17:50:00|28128.6|28121.6|28131.1|28124.1|28141.1|28134.1|28126.1|28119.1|70
1654624500000|2022-06-07 17:55:00|28128.6|28121.6|28123.6|28116.6|28131.1|28124.1|28121.1|28114.1|63
1654624800000|2022-06-07 18:00:00|28126.1|28119.1|28133.6|28126.6|28136.1|28129.1|28116.1|28109.1|61
1654625100000|2022-06-07 18:05:00|28131.1|28124.1|28161.1|28154.1|28166.1|28159.1|28131.1|28124.1|223
1654625400000|2022-06-07 18:10:00|28163.6|28156.6|28166.1|28159.1|28171.1|28164.1|28156.1|28149.1|101
1654625700000|2022-06-07 18:15:00|28168.6|28161.6|28163.6|28156.6|28176.1|28169.1|28161.1|28154.1|213
1654626000000|2022-06-07 18:20:00|28166.1|28159.1|28163.6|28156.6|28166.1|28159.1|28161.1|28154.1|40
1654626300000|2022-06-07 18:25:00|28166.1|28159.1|28171.1|28164.1|28176.1|28169.1|28156.1|28149.1|39
1654626600000|2022-06-07 18:30:00|28173.6|28166.6|28183.6|28176.6|28188.6|28181.6|28166.1|28159.1|109
1654626900000|2022-06-07 18:35:00|28181.1|28174.1|28176.1|28169.1|28186.1|28179.1|28176.1|28169.1|47
1654627200000|2022-06-07 18:40:00|28173.6|28166.6|28141.1|28134.1|28176.1|28169.1|28136.1|28129.1|300
1654627500000|2022-06-07 18:45:00|28143.6|28136.6|28141.1|28134.1|28156.1|28149.1|28131.1|28124.1|125
1654627800000|2022-06-07 18:50:00|28138.6|28131.6|28146.1|28139.1|28151.1|28144.1|28133.6|28126.6|221
1654628100000|2022-06-07 18:55:00|28141.1|28134.1|28161.1|28154.1|28166.1|28159.1|28136.1|28129.1|245
1654628400000|2022-06-07 19:00:00|28156.1|28149.1|28166.1|28159.1|28171.1|28164.1|28156.1|28149.1|222
1654628700000|2022-06-07 19:05:00|28171.1|28164.1|28171.1|28164.1|28181.1|28174.1|28161.1|28154.1|97
1654629000000|2022-06-07 19:10:00|28173.6|28166.6|28166.1|28159.1|28176.1|28169.1|28151.1|28144.1|186
1654629300000|2022-06-07 19:15:00|28168.6|28161.6|28181.1|28174.1|28186.1|28179.1|28166.1|28159.1|134
1654629600000|2022-06-07 19:20:00|28183.6|28176.6|28181.1|28174.1|28191.1|28184.1|28176.1|28169.1|155
1654629900000|2022-06-07 19:25:00|28186.1|28179.1|28191.1|28184.1|28191.1|28184.1|28176.1|28169.1|84
1654630200000|2022-06-07 19:30:00|28188.6|28181.6|28198.6|28191.6|28201.1|28194.1|28181.1|28174.1|126
1654630500000|2022-06-07 19:35:00|28196.1|28189.1|28216.1|28209.1|28216.1|28209.1|28196.1|28189.1|172
1654630800000|2022-06-07 19:40:00|28211.1|28204.1|28206.1|28199.1|28216.1|28209.1|28201.1|28194.1|234
1654631100000|2022-06-07 19:45:00|28201.1|28194.1|28206.1|28199.1|28211.1|28204.1|28201.1|28194.1|155
1654631400000|2022-06-07 19:50:00|28208.6|28201.6|28216.1|28209.1|28221.1|28214.1|28201.1|28194.1|494
1654631700000|2022-06-07 19:55:00|28213.6|28206.6|28216.1|28209.1|28216.1|28209.1|28196.1|28189.1|713
1654632000000|2022-06-07 20:00:00|28211.1|28204.1|28196.1|28189.1|28211.1|28204.1|28191.1|28184.1|543
1654632300000|2022-06-07 20:05:00|28201.1|28194.1|28206.1|28199.1|28211.1|28204.1|28201.1|28194.1|120
1654632600000|2022-06-07 20:10:00|28201.1|28194.1|28201.1|28194.1|28203.6|28196.6|28201.1|28194.1|5
1654632900000|2022-06-07 20:15:00|28203.6|28196.6|28198.6|28191.6|28203.6|28196.6|28196.1|28189.1|38
1654633200000|2022-06-07 20:20:00|28201.1|28194.1|28201.1|28194.1|28203.6|28196.6|28198.6|28191.6|42
1654633500000|2022-06-07 20:25:00|28203.6|28196.6|28198.6|28191.6|28203.6|28196.6|28196.1|28189.1|70
1654633800000|2022-06-07 20:30:00|28196.1|28189.1|28198.6|28191.6|28198.6|28191.6|28191.1|28184.1|42
1654634100000|2022-06-07 20:35:00|28196.1|28189.1|28191.1|28184.1|28201.1|28194.1|28191.1|28184.1|12
1654634400000|2022-06-07 20:40:00|28193.6|28186.6|28191.1|28184.1|28196.1|28189.1|28191.1|28184.1|35
1654634700000|2022-06-07 20:45:00|28193.6|28186.6|28171.1|28164.1|28193.6|28186.6|28171.1|28164.1|45
1654635000000|2022-06-07 20:50:00|28166.1|28159.1|28166.1|28159.1|28176.1|28169.1|28161.1|28154.1|444
1654635300000|2022-06-07 20:55:00|28161.1|28154.1|28165.1|28150.1|28165.1|28154.1|28153.6|28146.6|25
1654635600000|2022-06-07 21:00:00|28162.6|28147.6|28140.1|28125.1|28162.6|28147.6|28122.6|28107.6|10
1654636200000|2022-06-07 21:10:00|28142.6|28127.6|28142.6|28127.6|28142.6|28127.6|28142.6|28127.6|0
1654636500000|2022-06-07 21:15:00|28147.8|28117.8|28149.4|28119.4|28149.4|28119.4|28146.4|28116.4|6342
1654636800000|2022-06-07 21:20:00|28148.7|28118.7|28150.4|28120.4|28150.5|28120.5|28148.7|28118.7|0
1654637100000|2022-06-07 21:25:00|28149|28119|28150.5|28120.5|28150.5|28120.5|28147.1|28117.1|0
1654637400000|2022-06-07 21:30:00|28151.4|28121.4|28153.7|28123.7|28154.7|28124.7|28151.2|28121.2|0
1654637700000|2022-06-07 21:35:00|28154.5|28124.5|28156.9|28126.9|28158.3|28128.3|28154.5|28124.5|0
1654638000000|2022-06-07 21:40:00|28156.4|28126.4|28155.5|28125.5|28156.4|28126.4|28153.5|28123.5|0
1654638300000|2022-06-07 21:45:00|28155.7|28125.7|28154.2|28124.2|28155.7|28125.7|28153.5|28123.5|0
1654638600000|2022-06-07 21:50:00|28153.5|28123.5|28155.5|28125.5|28155.5|28125.5|28153.5|28123.5|0
1654638900000|2022-06-07 21:55:00|28155.9|28125.9|28156.1|28126.1|28156.1|28126.1|28155.2|28125.2|0
1654639200000|2022-06-07 22:00:00|28152.8|28122.8|28175.1|28160.1|28182.6|28167.6|28148.1|28118.1|919
1654639500000|2022-06-07 22:05:00|28177.6|28162.6|28197.6|28182.6|28197.6|28182.6|28170.1|28155.1|4
1654639800000|2022-06-07 22:10:00|28200.1|28185.1|28220.1|28205.1|28222.6|28207.6|28200.1|28185.1|37
1654640100000|2022-06-07 22:15:00|28222.6|28207.6|28217.6|28202.6|28222.6|28207.6|28215.1|28200.1|1
1654640400000|2022-06-07 22:20:00|28215.1|28200.1|28215.1|28200.1|28217.6|28202.6|28215.1|28200.1|1
1654640700000|2022-06-07 22:25:00|28217.6|28202.6|28202.6|28187.6|28217.6|28202.6|28200.1|28185.1|4
1654641300000|2022-06-07 22:35:00|28200.1|28185.1|28190.1|28175.1|28200.1|28185.1|28190.1|28175.1|1
1654641600000|2022-06-07 22:40:00|28192.6|28177.6|28172.6|28157.6|28192.6|28177.6|28162.6|28147.6|19
1654641900000|2022-06-07 22:45:00|28170.1|28155.1|28165.1|28150.1|28170.1|28155.1|28165.1|28150.1|0
1654642200000|2022-06-07 22:50:00|28160.1|28145.1|28167.6|28152.6|28167.6|28152.6|28157.6|28142.6|15
1654642500000|2022-06-07 22:55:00|28165.1|28150.1|28165.1|28150.1|28170.1|28155.1|28165.1|28150.1|1
1654642800000|2022-06-07 23:00:00|28170.1|28155.1|28155.1|28140.1|28170.1|28155.1|28155.1|28140.1|18
1654643100000|2022-06-07 23:05:00|28157.6|28142.6|28162.6|28147.6|28165.1|28150.1|28157.6|28142.6|6
1654643400000|2022-06-07 23:10:00|28160.1|28145.1|28160.1|28145.1|28162.6|28147.6|28160.1|28145.1|1
1654643700000|2022-06-07 23:15:00|28167.6|28152.6|28172.6|28157.6|28175.1|28160.1|28167.6|28152.6|23
1654644000000|2022-06-07 23:20:00|28175.1|28160.1|28167.6|28152.6|28175.1|28160.1|28162.6|28147.6|2022
1654644300000|2022-06-07 23:25:00|28170.1|28155.1|28170.1|28155.1|28172.6|28157.6|28170.1|28155.1|10
1654644600000|2022-06-07 23:30:00|28172.6|28157.6|28131.1|28124.1|28182.6|28169.1|28131.1|28124.1|39890
1654644900000|2022-06-07 23:35:00|28128.6|28121.6|28106.1|28099.1|28136.1|28129.1|28106.1|28099.1|184
1654645200000|2022-06-07 23:40:00|28111.1|28104.1|28121.1|28114.1|28131.1|28124.1|28101.1|28094.1|366
1654645500000|2022-06-07 23:45:00|28123.6|28116.6|28116.1|28109.1|28141.1|28134.1|28091.1|28084.1|1058
1654645800000|2022-06-07 23:50:00|28121.1|28114.1|28126.1|28119.1|28143.6|28136.6|28106.1|28099.1|1071
1654646100000|2022-06-07 23:55:00|28123.6|28116.6|28136.1|28129.1|28141.1|28134.1|28111.1|28104.1|346
1654646400000|2022-06-08 00:00:00|28131.1|28124.1|28141.1|28134.1|28191.1|28184.1|28101.1|28094.1|2088
1654646700000|2022-06-08 00:05:00|28131.1|28124.1|28173.6|28166.6|28181.1|28174.1|28111.1|28104.1|1277
1654647000000|2022-06-08 00:10:00|28176.1|28169.1|28196.1|28189.1|28206.1|28199.1|28146.1|28139.1|609
1654647300000|2022-06-08 00:15:00|28201.1|28194.1|28141.1|28134.1|28206.1|28199.1|28141.1|28134.1|1220
1654647600000|2022-06-08 00:20:00|28136.1|28129.1|28131.1|28124.1|28156.1|28149.1|28088.6|28081.6|1636
1654647900000|2022-06-08 00:25:00|28133.6|28126.6|28126.1|28119.1|28146.1|28139.1|28113.6|28106.6|188
1654648200000|2022-06-08 00:30:00|28123.6|28116.6|28161.1|28154.1|28161.1|28154.1|28123.6|28116.6|631
1654648500000|2022-06-08 00:35:00|28158.6|28151.6|28166.1|28159.1|28176.1|28169.1|28141.1|28134.1|203
1654648800000|2022-06-08 00:40:00|28168.6|28161.6|28186.1|28179.1|28191.1|28184.1|28161.1|28154.1|377
1654649100000|2022-06-08 00:45:00|28183.6|28176.6|28186.1|28179.1|28208.6|28201.6|28183.6|28176.6|402
1654649400000|2022-06-08 00:50:00|28183.6|28176.6|28176.1|28169.1|28186.1|28179.1|28146.1|28139.1|981
1654649700000|2022-06-08 00:55:00|28181.1|28174.1|28191.1|28184.1|28196.1|28189.1|28161.1|28154.1|789
1654650000000|2022-06-08 01:00:00|28188.6|28181.6|28191.1|28184.1|28206.1|28199.1|28186.1|28179.1|261
1654650300000|2022-06-08 01:05:00|28188.6|28181.6|28196.1|28189.1|28206.1|28199.1|28181.1|28174.1|171
1654650600000|2022-06-08 01:10:00|28198.6|28191.6|28191.1|28184.1|28201.1|28194.1|28186.1|28179.1|213
1654650900000|2022-06-08 01:15:00|28193.6|28186.6|28211.1|28204.1|28231.1|28224.1|28193.6|28186.6|307
1654651200000|2022-06-08 01:20:00|28216.1|28209.1|28186.1|28179.1|28221.1|28214.1|28181.1|28174.1|226
1654651500000|2022-06-08 01:25:00|28183.6|28176.6|28161.1|28154.1|28183.6|28176.6|28151.1|28144.1|223
1654651800000|2022-06-08 01:30:00|28163.6|28156.6|28206.1|28199.1|28211.1|28204.1|28161.1|28154.1|412
1654652100000|2022-06-08 01:35:00|28211.1|28204.1|28211.1|28204.1|28228.6|28221.6|28203.6|28196.6|301
1654652400000|2022-06-08 01:40:00|28208.6|28201.6|28221.1|28214.1|28223.6|28216.6|28206.1|28199.1|596
1654652700000|2022-06-08 01:45:00|28226.1|28219.1|28211.1|28204.1|28231.1|28224.1|28188.6|28181.6|352
1654653000000|2022-06-08 01:50:00|28213.6|28206.6|28228.6|28221.6|28231.1|28224.1|28213.6|28206.6|216
1654653300000|2022-06-08 01:55:00|28226.1|28219.1|28213.6|28206.6|28231.1|28224.1|28211.1|28204.1|676
1654653600000|2022-06-08 02:00:00|28216.1|28209.1|28226.1|28219.1|28231.1|28224.1|28216.1|28209.1|259
1654653900000|2022-06-08 02:05:00|28228.6|28221.6|28226.1|28219.1|28233.6|28226.6|28216.1|28209.1|183
1654654200000|2022-06-08 02:10:00|28228.6|28221.6|28221.1|28214.1|28231.1|28224.1|28211.1|28204.1|360
1654654500000|2022-06-08 02:15:00|28223.6|28216.6|28223.6|28216.6|28231.1|28224.1|28216.1|28209.1|87
1654654800000|2022-06-08 02:20:00|28226.1|28219.1|28221.1|28214.1|28231.1|28224.1|28221.1|28214.1|75
1654655100000|2022-06-08 02:25:00|28226.1|28219.1|28221.1|28214.1|28226.1|28219.1|28216.1|28209.1|111
1654655400000|2022-06-08 02:30:00|28226.1|28219.1|28226.1|28219.1|28231.1|28224.1|28221.1|28214.1|89
1654655700000|2022-06-08 02:35:00|28221.1|28214.1|28226.1|28219.1|28236.1|28229.1|28221.1|28214.1|55
1654656000000|2022-06-08 02:40:00|28228.6|28221.6|28216.1|28209.1|28233.6|28226.6|28211.1|28204.1|101
1654656300000|2022-06-08 02:45:00|28213.6|28206.6|28191.1|28184.1|28213.6|28206.6|28191.1|28184.1|135
1654656600000|2022-06-08 02:50:00|28193.6|28186.6|28196.1|28189.1|28211.1|28204.1|28191.1|28184.1|83
1654656900000|2022-06-08 02:55:00|28198.6|28191.6|28191.1|28184.1|28208.6|28201.6|28191.1|28184.1|44
1654657200000|2022-06-08 03:00:00|28188.6|28181.6|28186.1|28179.1|28196.1|28189.1|28186.1|28179.1|510
1654657500000|2022-06-08 03:05:00|28188.6|28181.6|28166.1|28159.1|28191.1|28184.1|28161.1|28154.1|677
1654657800000|2022-06-08 03:10:00|28161.1|28154.1|28166.1|28159.1|28181.1|28174.1|28158.6|28151.6|121
1654658100000|2022-06-08 03:15:00|28163.6|28156.6|28151.1|28144.1|28171.1|28164.1|28141.1|28134.1|849
1654658400000|2022-06-08 03:20:00|28148.6|28141.6|28178.6|28171.6|28186.1|28179.1|28146.1|28139.1|332
1654658700000|2022-06-08 03:25:00|28176.1|28169.1|28181.1|28174.1|28181.1|28174.1|28156.1|28149.1|101
1654659000000|2022-06-08 03:30:00|28171.1|28164.1|28158.6|28151.6|28183.6|28176.6|28148.6|28141.6|384
1654659300000|2022-06-08 03:35:00|28161.1|28154.1|28186.1|28179.1|28191.1|28184.1|28156.1|28149.1|278
1654659600000|2022-06-08 03:40:00|28181.1|28174.1|28191.1|28184.1|28196.1|28189.1|28178.6|28171.6|136
1654659900000|2022-06-08 03:45:00|28188.6|28181.6|28211.1|28204.1|28211.1|28204.1|28186.1|28179.1|209
1654660200000|2022-06-08 03:50:00|28208.6|28201.6|28206.1|28199.1|28216.1|28209.1|28201.1|28194.1|237
1654660500000|2022-06-08 03:55:00|28208.6|28201.6|28203.6|28196.6|28211.1|28204.1|28201.1|28194.1|935
1654660800000|2022-06-08 04:00:00|28201.1|28194.1|28198.6|28191.6|28206.1|28199.1|28193.6|28186.6|580
1654661100000|2022-06-08 04:05:00|28201.1|28194.1|28191.1|28184.1|28201.1|28194.1|28181.1|28174.1|107
1654661400000|2022-06-08 04:10:00|28196.1|28189.1|28198.6|28191.6|28206.1|28199.1|28188.6|28181.6|1192
1654661700000|2022-06-08 04:15:00|28196.1|28189.1|28198.6|28191.6|28206.1|28199.1|28186.1|28179.1|176
1654662000000|2022-06-08 04:20:00|28201.1|28194.1|28211.1|28204.1|28216.1|28209.1|28196.1|28189.1|160
1654662300000|2022-06-08 04:25:00|28208.6|28201.6|28206.1|28199.1|28216.1|28209.1|28201.1|28194.1|945
1654662600000|2022-06-08 04:30:00|28203.6|28196.6|28201.1|28194.1|28211.1|28204.1|28198.6|28191.6|423
1654662900000|2022-06-08 04:35:00|28198.6|28191.6|28201.1|28194.1|28206.1|28199.1|28196.1|28189.1|136
1654663200000|2022-06-08 04:40:00|28203.6|28196.6|28206.1|28199.1|28211.1|28204.1|28201.1|28194.1|90
1654663500000|2022-06-08 04:45:00|28208.6|28201.6|28211.1|28204.1|28211.1|28204.1|28206.1|28199.1|167
1654663800000|2022-06-08 04:50:00|28206.1|28199.1|28181.1|28174.1|28206.1|28199.1|28176.1|28169.1|773
1654664100000|2022-06-08 04:55:00|28183.6|28176.6|28166.1|28159.1|28183.6|28176.6|28163.6|28156.6|241
1654664400000|2022-06-08 05:00:00|28161.1|28154.1|28171.1|28164.1|28181.1|28174.1|28158.6|28151.6|451
1654664700000|2022-06-08 05:05:00|28176.1|28169.1|28196.1|28189.1|28201.1|28194.1|28176.1|28169.1|261
1654665000000|2022-06-08 05:10:00|28198.6|28191.6|28196.1|28189.1|28201.1|28194.1|28193.6|28186.6|466
1654665300000|2022-06-08 05:15:00|28198.6|28191.6|28191.1|28184.1|28201.1|28194.1|28191.1|28184.1|674
1654665600000|2022-06-08 05:20:00|28193.6|28186.6|28191.1|28184.1|28211.1|28204.1|28188.6|28181.6|449
1654665900000|2022-06-08 05:25:00|28193.6|28186.6|28201.1|28194.1|28206.1|28199.1|28181.1|28174.1|426
1654666200000|2022-06-08 05:30:00|28203.6|28196.6|28221.1|28214.1|28226.1|28219.1|28203.6|28196.6|615
1654666500000|2022-06-08 05:35:00|28223.6|28216.6|28231.1|28224.1|28231.1|28224.1|28216.1|28209.1|311
1654666800000|2022-06-08 05:40:00|28228.6|28221.6|28221.1|28214.1|28236.1|28229.1|28216.1|28209.1|789
1654667100000|2022-06-08 05:45:00|28218.6|28211.6|28226.1|28219.1|28231.1|28224.1|28216.1|28209.1|298
1654667400000|2022-06-08 05:50:00|28231.1|28224.1|28226.1|28219.1|28236.1|28229.1|28221.1|28214.1|293
1654667700000|2022-06-08 05:55:00|28231.1|28224.1|28236.1|28229.1|28246.1|28239.1|28216.1|28209.1|1180
1654668000000|2022-06-08 06:00:00|28238.6|28231.6|28211.1|28204.1|28243.6|28236.6|28211.1|28204.1|615
1654668300000|2022-06-08 06:05:00|28216.1|28209.1|28206.1|28199.1|28221.1|28214.1|28191.1|28184.1|313
1654668600000|2022-06-08 06:10:00|28208.6|28201.6|28191.1|28184.1|28211.1|28204.1|28191.1|28184.1|70
1654668900000|2022-06-08 06:15:00|28188.6|28181.6|28196.1|28189.1|28198.6|28191.6|28186.1|28179.1|83
1654669200000|2022-06-08 06:20:00|28198.6|28191.6|28276.1|28269.1|28278.6|28271.6|28196.1|28189.1|155
1654669500000|2022-06-08 06:25:00|28273.6|28266.6|28268.6|28261.6|28281.1|28274.1|28261.1|28254.1|47
1654669800000|2022-06-08 06:30:00|28271.1|28264.1|28221.1|28214.1|28281.1|28274.1|28221.1|28214.1|82
1654670100000|2022-06-08 06:35:00|28216.1|28209.1|28216.1|28209.1|28218.6|28211.6|28211.1|28204.1|75
1654670400000|2022-06-08 06:40:00|28211.1|28204.1|28213.6|28206.6|28216.1|28209.1|28201.1|28194.1|213
1654670700000|2022-06-08 06:45:00|28216.1|28209.1|28223.6|28216.6|28226.1|28219.1|28211.1|28204.1|155
1654671000000|2022-06-08 06:50:00|28226.1|28219.1|28218.6|28211.6|28231.1|28224.1|28216.1|28209.1|41
1654671300000|2022-06-08 06:55:00|28216.1|28209.1|28231.1|28224.1|28231.1|28224.1|28213.6|28206.6|33
1654671600000|2022-06-08 07:00:00|28228.6|28221.6|28208.6|28201.6|28231.1|28224.1|28198.6|28191.6|285
1654671900000|2022-06-08 07:05:00|28206.1|28199.1|28176.1|28169.1|28211.1|28204.1|28161.1|28154.1|82
1654672200000|2022-06-08 07:10:00|28173.6|28166.6|28196.1|28189.1|28201.1|28194.1|28161.1|28154.1|53
1654672500000|2022-06-08 07:15:00|28191.1|28184.1|28211.1|28204.1|28221.1|28214.1|28191.1|28184.1|175
1654672800000|2022-06-08 07:20:00|28206.1|28199.1|28216.1|28209.1|28221.1|28214.1|28201.1|28194.1|82
1654673100000|2022-06-08 07:25:00|28213.6|28206.6|28208.6|28201.6|28221.1|28214.1|28206.1|28199.1|585
1654673400000|2022-06-08 07:30:00|28206.1|28199.1|28221.1|28214.1|28221.1|28214.1|28193.6|28186.6|95
1654673700000|2022-06-08 07:35:00|28218.6|28211.6|28226.1|28219.1|28228.6|28221.6|28201.1|28194.1|46
1654674000000|2022-06-08 07:40:00|28228.6|28221.6|28223.6|28216.6|28236.1|28229.1|28221.1|28214.1|74
1654674300000|2022-06-08 07:45:00|28221.1|28214.1|28203.6|28196.6|28223.6|28216.6|28198.6|28191.6|235
1654674600000|2022-06-08 07:50:00|28201.1|28194.1|28218.6|28211.6|28223.6|28216.6|28201.1|28194.1|789
1654674900000|2022-06-08 07:55:00|28216.1|28209.1|28211.1|28204.1|28223.6|28216.6|28203.6|28196.6|801
1654675200000|2022-06-08 08:00:00|28208.6|28201.6|28216.1|28209.1|28241.1|28234.1|28206.1|28199.1|734
1654675500000|2022-06-08 08:05:00|28218.6|28211.6|28211.1|28204.1|28221.1|28214.1|28201.1|28194.1|216
1654675800000|2022-06-08 08:10:00|28213.6|28206.6|28206.1|28199.1|28216.1|28209.1|28198.6|28191.6|55
1654676100000|2022-06-08 08:15:00|28208.6|28201.6|28198.6|28191.6|28208.6|28201.6|28176.1|28169.1|102
1654676400000|2022-06-08 08:20:00|28196.1|28189.1|28211.1|28204.1|28216.1|28209.1|28193.6|28186.6|128
1654676700000|2022-06-08 08:25:00|28206.1|28199.1|28211.1|28204.1|28213.6|28206.6|28201.1|28194.1|142
1654677000000|2022-06-08 08:30:00|28213.6|28206.6|28226.1|28219.1|28231.1|28224.1|28211.1|28204.1|1618
1654677300000|2022-06-08 08:35:00|28231.1|28224.1|28223.6|28216.6|28236.1|28229.1|28221.1|28214.1|182
1654677600000|2022-06-08 08:40:00|28221.1|28214.1|28226.1|28219.1|28231.1|28224.1|28216.1|28209.1|56
1654677900000|2022-06-08 08:45:00|28223.6|28216.6|28221.1|28214.1|28236.1|28229.1|28216.1|28209.1|72
1654678200000|2022-06-08 08:50:00|28223.6|28216.6|28231.1|28224.1|28236.1|28229.1|28216.1|28209.1|16
1654678500000|2022-06-08 08:55:00|28226.1|28219.1|28221.1|28214.1|28231.1|28224.1|28216.1|28209.1|17
1654678800000|2022-06-08 09:00:00|28218.6|28211.6|28203.6|28196.6|28221.1|28214.1|28203.6|28196.6|31
1654679100000|2022-06-08 09:05:00|28206.1|28199.1|28193.6|28186.6|28206.1|28199.1|28191.1|28184.1|791
1654679400000|2022-06-08 09:10:00|28196.1|28189.1|28201.1|28194.1|28211.1|28204.1|28186.1|28179.1|101
1654679700000|2022-06-08 09:15:00|28203.6|28196.6|28211.1|28204.1|28213.6|28206.6|28196.1|28189.1|6
1654680000000|2022-06-08 09:20:00|28208.6|28201.6|28216.1|28209.1|28221.1|28214.1|28208.6|28201.6|39
1654680300000|2022-06-08 09:25:00|28218.6|28211.6|28203.6|28196.6|28218.6|28211.6|28201.1|28194.1|99
1654680600000|2022-06-08 09:30:00|28201.1|28194.1|28201.1|28194.1|28211.1|28204.1|28198.6|28191.6|59
1654680900000|2022-06-08 09:35:00|28198.6|28191.6|28201.1|28194.1|28211.1|28204.1|28193.6|28186.6|51
1654681200000|2022-06-08 09:40:00|28198.6|28191.6|28211.1|28204.1|28216.1|28209.1|28193.6|28186.6|17
1654681500000|2022-06-08 09:45:00|28208.6|28201.6|28211.1|28204.1|28216.1|28209.1|28206.1|28199.1|11
1654681800000|2022-06-08 09:50:00|28208.6|28201.6|28198.6|28191.6|28216.1|28209.1|28196.1|28189.1|40
1654682100000|2022-06-08 09:55:00|28196.1|28189.1|28198.6|28191.6|28206.1|28199.1|28193.6|28186.6|10
1654682400000|2022-06-08 10:00:00|28196.1|28189.1|28191.1|28184.1|28196.1|28189.1|28181.1|28174.1|43
1654682700000|2022-06-08 10:05:00|28193.6|28186.6|28181.1|28174.1|28193.6|28186.6|28171.1|28164.1|21
1654683000000|2022-06-08 10:10:00|28183.6|28176.6|28176.1|28169.1|28186.1|28179.1|28176.1|28169.1|12
1654683300000|2022-06-08 10:15:00|28178.6|28171.6|28181.1|28174.1|28191.1|28184.1|28176.1|28169.1|28
1654683600000|2022-06-08 10:20:00|28183.6|28176.6|28186.1|28179.1|28188.6|28181.6|28181.1|28174.1|15
1654683900000|2022-06-08 10:25:00|28188.6|28181.6|28188.6|28181.6|28191.1|28184.1|28181.1|28174.1|38
1654684200000|2022-06-08 10:30:00|28186.1|28179.1|28191.1|28184.1|28196.1|28189.1|28183.6|28176.6|54
1654684500000|2022-06-08 10:35:00|28186.1|28179.1|28201.1|28194.1|28206.1|28199.1|28186.1|28179.1|11
1654684800000|2022-06-08 10:40:00|28203.6|28196.6|28203.6|28196.6|28211.1|28204.1|28198.6|28191.6|23
1654685100000|2022-06-08 10:45:00|28201.1|28194.1|28216.1|28209.1|28216.1|28209.1|28201.1|28194.1|46
1654685400000|2022-06-08 10:50:00|28213.6|28206.6|28226.1|28219.1|28228.6|28221.6|28206.1|28199.1|29
1654685700000|2022-06-08 10:55:00|28223.6|28216.6|28213.6|28206.6|28226.1|28219.1|28211.1|28204.1|17
1654686000000|2022-06-08 11:00:00|28211.1|28204.1|28203.6|28196.6|28213.6|28206.6|28196.1|28189.1|36
1654686300000|2022-06-08 11:05:00|28206.1|28199.1|28201.1|28194.1|28206.1|28199.1|28196.1|28189.1|20
1654686600000|2022-06-08 11:10:00|28206.1|28199.1|28221.1|28214.1|28226.1|28219.1|28201.1|28194.1|55
1654686900000|2022-06-08 11:15:00|28216.1|28209.1|28216.1|28209.1|28223.6|28216.6|28211.1|28204.1|79
1654687200000|2022-06-08 11:20:00|28221.1|28214.1|28216.1|28209.1|28221.1|28214.1|28211.1|28204.1|119
1654687500000|2022-06-08 11:25:00|28221.1|28214.1|28211.1|28204.1|28221.1|28214.1|28211.1|28204.1|48
1654687800000|2022-06-08 11:30:00|28213.6|28206.6|28221.1|28214.1|28226.1|28219.1|28211.1|28204.1|83
1654688100000|2022-06-08 11:35:00|28218.6|28211.6|28223.6|28216.6|28226.1|28219.1|28216.1|28209.1|96
1654688400000|2022-06-08 11:40:00|28221.1|28214.1|28211.1|28204.1|28223.6|28216.6|28208.6|28201.6|33
1654688700000|2022-06-08 11:45:00|28213.6|28206.6|28208.6|28201.6|28216.1|28209.1|28208.6|28201.6|8
1654689000000|2022-06-08 11:50:00|28211.1|28204.1|28206.1|28199.1|28211.1|28204.1|28201.1|28194.1|76
1654689300000|2022-06-08 11:55:00|28208.6|28201.6|28206.1|28199.1|28213.6|28206.6|28206.1|28199.1|20
1654689600000|2022-06-08 12:00:00|28201.1|28194.1|28198.6|28191.6|28201.1|28194.1|28191.1|28184.1|27
1654689900000|2022-06-08 12:05:00|28196.1|28189.1|28216.1|28209.1|28226.1|28219.1|28196.1|28189.1|1065
1654690200000|2022-06-08 12:10:00|28213.6|28206.6|28226.1|28219.1|28231.1|28224.1|28211.1|28204.1|169
1654690500000|2022-06-08 12:15:00|28221.1|28214.1|28221.1|28214.1|28226.1|28219.1|28216.1|28209.1|103
1654690800000|2022-06-08 12:20:00|28223.6|28216.6|28216.1|28209.1|28223.6|28216.6|28211.1|28204.1|21
1654691100000|2022-06-08 12:25:00|28211.1|28204.1|28221.1|28214.1|28226.1|28219.1|28211.1|28204.1|28
1654691400000|2022-06-08 12:30:00|28216.1|28209.1|28201.1|28194.1|28218.6|28211.6|28196.1|28189.1|63
1654691700000|2022-06-08 12:35:00|28198.6|28191.6|28216.1|28209.1|28221.1|28214.1|28198.6|28191.6|70
1654692000000|2022-06-08 12:40:00|28211.1|28204.1|28226.1|28219.1|28226.1|28219.1|28206.1|28199.1|56
1654692300000|2022-06-08 12:45:00|28223.6|28216.6|28221.1|28214.1|28223.6|28216.6|28216.1|28209.1|54
1654692600000|2022-06-08 12:50:00|28218.6|28211.6|28206.1|28199.1|28221.1|28214.1|28203.6|28196.6|29
1654692900000|2022-06-08 12:55:00|28208.6|28201.6|28211.1|28204.1|28218.6|28211.6|28206.1|28199.1|12
1654693200000|2022-06-08 13:00:00|28213.6|28206.6|28196.1|28189.1|28216.1|28209.1|28186.1|28179.1|196
1654693500000|2022-06-08 13:05:00|28193.6|28186.6|28206.1|28199.1|28213.6|28206.6|28191.1|28184.1|24
1654693800000|2022-06-08 13:10:00|28203.6|28196.6|28206.1|28199.1|28216.1|28209.1|28201.1|28194.1|248
1654694100000|2022-06-08 13:15:00|28201.1|28194.1|28198.6|28191.6|28206.1|28199.1|28193.6|28186.6|71
1654694400000|2022-06-08 13:20:00|28196.1|28189.1|28198.6|28191.6|28201.1|28194.1|28196.1|28189.1|28
1654694700000|2022-06-08 13:25:00|28201.1|28194.1|28211.1|28204.1|28211.1|28204.1|28201.1|28194.1|43
1654695000000|2022-06-08 13:30:00|28216.1|28209.1|28203.6|28196.6|28216.1|28209.1|28178.6|28171.6|176
1654695300000|2022-06-08 13:35:00|28201.1|28194.1|28228.6|28221.6|28236.1|28229.1|28201.1|28194.1|235
1654695600000|2022-06-08 13:40:00|28231.1|28224.1|28216.1|28209.1|28231.1|28224.1|28206.1|28199.1|80
1654695900000|2022-06-08 13:45:00|28211.1|28204.1|28271.1|28264.1|28276.1|28269.1|28211.1|28204.1|185
1654696200000|2022-06-08 13:50:00|28276.1|28269.1|28286.1|28279.1|28286.1|28279.1|28256.1|28249.1|169
1654696500000|2022-06-08 13:55:00|28288.6|28281.6|28276.1|28269.1|28291.1|28284.1|28276.1|28269.1|161
1654696800000|2022-06-08 14:00:00|28281.1|28274.1|28271.1|28264.1|28281.1|28274.1|28251.1|28244.1|108
1654697100000|2022-06-08 14:05:00|28268.6|28261.6|28271.1|28264.1|28281.1|28274.1|28261.1|28254.1|92
1654697400000|2022-06-08 14:10:00|28268.6|28261.6|28216.1|28209.1|28271.1|28264.1|28213.6|28206.6|173
1654697700000|2022-06-08 14:15:00|28213.6|28206.6|28221.1|28214.1|28221.1|28214.1|28191.1|28184.1|283
1654698000000|2022-06-08 14:20:00|28223.6|28216.6|28236.1|28229.1|28246.1|28239.1|28221.1|28214.1|129
1654698300000|2022-06-08 14:25:00|28233.6|28226.6|28216.1|28209.1|28236.1|28229.1|28216.1|28209.1|146
1654698600000|2022-06-08 14:30:00|28213.6|28206.6|28228.6|28221.6|28236.1|28229.1|28211.1|28204.1|89
1654698900000|2022-06-08 14:35:00|28231.1|28224.1|28226.1|28219.1|28241.1|28234.1|28221.1|28214.1|26
1654699200000|2022-06-08 14:40:00|28228.6|28221.6|28213.6|28206.6|28246.1|28239.1|28201.1|28194.1|78
1654699500000|2022-06-08 14:45:00|28211.1|28204.1|28216.1|28209.1|28226.1|28219.1|28211.1|28204.1|209
1654699800000|2022-06-08 14:50:00|28221.1|28214.1|28216.1|28209.1|28226.1|28219.1|28211.1|28204.1|76
1654700100000|2022-06-08 14:55:00|28211.1|28204.1|28206.1|28199.1|28216.1|28209.1|28196.1|28189.1|83
1654700400000|2022-06-08 15:00:00|28203.6|28196.6|28196.1|28189.1|28206.1|28199.1|28186.1|28179.1|80
1654700700000|2022-06-08 15:05:00|28193.6|28186.6|28201.1|28194.1|28206.1|28199.1|28186.1|28179.1|128
1654701000000|2022-06-08 15:10:00|28196.1|28189.1|28226.1|28219.1|28226.1|28219.1|28196.1|28189.1|51
1654701300000|2022-06-08 15:15:00|28231.1|28224.1|28246.1|28239.1|28251.1|28244.1|28218.6|28211.6|106
1654701600000|2022-06-08 15:20:00|28241.1|28234.1|28241.1|28234.1|28251.1|28244.1|28236.1|28229.1|104
1654701900000|2022-06-08 15:25:00|28236.1|28229.1|28241.1|28234.1|28251.1|28244.1|28236.1|28229.1|47
1654702200000|2022-06-08 15:30:00|28243.6|28236.6|28256.1|28249.1|28256.1|28249.1|28241.1|28234.1|133
1654702500000|2022-06-08 15:35:00|28261.1|28254.1|28261.1|28254.1|28266.1|28259.1|28251.1|28244.1|108
1654702800000|2022-06-08 15:40:00|28266.1|28259.1|28241.1|28234.1|28281.1|28274.1|28236.1|28229.1|102
1654703100000|2022-06-08 15:45:00|28238.6|28231.6|28241.1|28234.1|28251.1|28244.1|28236.1|28229.1|32
1654703400000|2022-06-08 15:50:00|28243.6|28236.6|28251.1|28244.1|28256.1|28249.1|28241.1|28234.1|49
1654703700000|2022-06-08 15:55:00|28248.6|28241.6|28246.1|28239.1|28256.1|28249.1|28243.6|28236.6|37
1654704000000|2022-06-08 16:00:00|28248.6|28241.6|28258.6|28251.6|28271.1|28264.1|28241.1|28234.1|60
1654704300000|2022-06-08 16:05:00|28256.1|28249.1|28246.1|28239.1|28256.1|28249.1|28241.1|28234.1|27
1654704600000|2022-06-08 16:10:00|28251.1|28244.1|28251.1|28244.1|28251.1|28244.1|28241.1|28234.1|25
1654704900000|2022-06-08 16:15:00|28248.6|28241.6|28246.1|28239.1|28251.1|28244.1|28236.1|28229.1|25
1654705200000|2022-06-08 16:20:00|28248.6|28241.6|28221.1|28214.1|28248.6|28241.6|28216.1|28209.1|73
1654705500000|2022-06-08 16:25:00|28223.6|28216.6|28216.1|28209.1|28226.1|28219.1|28196.1|28189.1|84
1654705800000|2022-06-08 16:30:00|28213.6|28206.6|28186.1|28179.1|28216.1|28209.1|28176.1|28169.1|53
1654706100000|2022-06-08 16:35:00|28188.6|28181.6|28146.1|28139.1|28188.6|28181.6|28146.1|28139.1|148
1654706400000|2022-06-08 16:40:00|28151.1|28144.1|28131.1|28124.1|28151.1|28144.1|28131.1|28124.1|101
1654706700000|2022-06-08 16:45:00|28128.6|28121.6|28156.1|28149.1|28161.1|28154.1|28121.1|28114.1|91
1654707000000|2022-06-08 16:50:00|28158.6|28151.6|28161.1|28154.1|28166.1|28159.1|28151.1|28144.1|23
1654707300000|2022-06-08 16:55:00|28163.6|28156.6|28186.1|28179.1|28186.1|28179.1|28156.1|28149.1|40
1654707600000|2022-06-08 17:00:00|28183.6|28176.6|28163.6|28156.6|28186.1|28179.1|28158.6|28151.6|57
1654707900000|2022-06-08 17:05:00|28161.1|28154.1|28186.1|28179.1|28188.6|28181.6|28161.1|28154.1|28
1654708200000|2022-06-08 17:10:00|28183.6|28176.6|28178.6|28171.6|28191.1|28184.1|28161.1|28154.1|25
1654708500000|2022-06-08 17:15:00|28181.1|28174.1|28186.1|28179.1|28186.1|28179.1|28166.1|28159.1|20
1654708800000|2022-06-08 17:20:00|28183.6|28176.6|28176.1|28169.1|28186.1|28179.1|28171.1|28164.1|22
1654709100000|2022-06-08 17:25:00|28178.6|28171.6|28151.1|28144.1|28178.6|28171.6|28151.1|28144.1|18
1654709400000|2022-06-08 17:30:00|28148.6|28141.6|28121.1|28114.1|28151.1|28144.1|28111.1|28104.1|66
1654709700000|2022-06-08 17:35:00|28123.6|28116.6|28111.1|28104.1|28123.6|28116.6|28106.1|28099.1|63
1654710000000|2022-06-08 17:40:00|28108.6|28101.6|28136.1|28129.1|28141.1|28134.1|28106.1|28099.1|69
1654710300000|2022-06-08 17:45:00|28138.6|28131.6|28146.1|28139.1|28151.1|28144.1|28126.1|28119.1|40
1654710600000|2022-06-08 17:50:00|28148.6|28141.6|28146.1|28139.1|28151.1|28144.1|28126.1|28119.1|30
1654710900000|2022-06-08 17:55:00|28141.1|28134.1|28146.1|28139.1|28161.1|28154.1|28136.1|28129.1|19
1654711200000|2022-06-08 18:00:00|28148.6|28141.6|28161.1|28154.1|28171.1|28164.1|28146.1|28139.1|29
1654711500000|2022-06-08 18:05:00|28158.6|28151.6|28161.1|28154.1|28171.1|28164.1|28151.1|28144.1|22
1654711800000|2022-06-08 18:10:00|28158.6|28151.6|28158.6|28151.6|28166.1|28159.1|28143.6|28136.6|41
1654712100000|2022-06-08 18:15:00|28161.1|28154.1|28151.1|28144.1|28166.1|28159.1|28141.1|28134.1|31
1654712400000|2022-06-08 18:20:00|28148.6|28141.6|28153.6|28146.6|28166.1|28159.1|28141.1|28134.1|51
1654712700000|2022-06-08 18:25:00|28151.1|28144.1|28131.1|28124.1|28161.1|28154.1|28111.1|28104.1|57
1654713000000|2022-06-08 18:30:00|28128.6|28121.6|28131.1|28124.1|28151.1|28144.1|28126.1|28119.1|51
1654713300000|2022-06-08 18:35:00|28126.1|28119.1|28131.1|28124.1|28136.1|28129.1|28116.1|28109.1|339
1654713600000|2022-06-08 18:40:00|28133.6|28126.6|28161.1|28154.1|28161.1|28154.1|28131.1|28124.1|50
1654713900000|2022-06-08 18:45:00|28158.6|28151.6|28156.1|28149.1|28171.1|28164.1|28146.1|28139.1|62
1654714200000|2022-06-08 18:50:00|28151.1|28144.1|28156.1|28149.1|28171.1|28164.1|28146.1|28139.1|103
1654714500000|2022-06-08 18:55:00|28158.6|28151.6|28161.1|28154.1|28166.1|28159.1|28153.6|28146.6|31
1654714800000|2022-06-08 19:00:00|28163.6|28156.6|28131.1|28124.1|28163.6|28156.6|28131.1|28124.1|70
1654715100000|2022-06-08 19:05:00|28136.1|28129.1|28121.1|28114.1|28141.1|28134.1|28111.1|28104.1|75
1654715400000|2022-06-08 19:10:00|28123.6|28116.6|28148.6|28141.6|28156.1|28149.1|28121.1|28114.1|26
1654715700000|2022-06-08 19:15:00|28151.1|28144.1|28156.1|28149.1|28158.6|28151.6|28141.1|28134.1|32
1654716000000|2022-06-08 19:20:00|28151.1|28144.1|28176.1|28169.1|28181.1|28174.1|28151.1|28144.1|25
1654716300000|2022-06-08 19:25:00|28178.6|28171.6|28176.1|28169.1|28181.1|28174.1|28166.1|28159.1|19
1654716600000|2022-06-08 19:30:00|28178.6|28171.6|28186.1|28179.1|28186.1|28179.1|28161.1|28154.1|76
1654716900000|2022-06-08 19:35:00|28183.6|28176.6|28176.1|28169.1|28191.1|28184.1|28171.1|28164.1|24
1654717200000|2022-06-08 19:40:00|28173.6|28166.6|28168.6|28161.6|28176.1|28169.1|28166.1|28159.1|49
1654717500000|2022-06-08 19:45:00|28171.1|28164.1|28141.1|28134.1|28173.6|28166.6|28136.1|28129.1|87
1654717800000|2022-06-08 19:50:00|28156.1|28149.1|28146.1|28139.1|28161.1|28154.1|28131.1|28124.1|136
1654718100000|2022-06-08 19:55:00|28148.6|28141.6|28156.1|28149.1|28163.6|28156.6|28146.1|28139.1|226
1654718400000|2022-06-08 20:00:00|28151.1|28144.1|28141.1|28134.1|28156.1|28149.1|28136.1|28129.1|119
1654718700000|2022-06-08 20:05:00|28146.1|28139.1|28156.1|28149.1|28156.1|28149.1|28146.1|28139.1|18
1654719000000|2022-06-08 20:10:00|28153.6|28146.6|28158.6|28151.6|28166.1|28159.1|28151.1|28144.1|33
1654719300000|2022-06-08 20:15:00|28156.1|28149.1|28158.6|28151.6|28158.6|28151.6|28156.1|28149.1|0
1654719600000|2022-06-08 20:20:00|28161.1|28154.1|28166.1|28159.1|28166.1|28159.1|28161.1|28154.1|10
1654719900000|2022-06-08 20:25:00|28163.6|28156.6|28166.1|28159.1|28168.6|28161.6|28161.1|28154.1|17
1654720200000|2022-06-08 20:30:00|28168.6|28161.6|28166.1|28159.1|28171.1|28164.1|28161.1|28154.1|37
1654720500000|2022-06-08 20:35:00|28163.6|28156.6|28161.1|28154.1|28163.6|28156.6|28161.1|28154.1|1
1654720800000|2022-06-08 20:40:00|28158.6|28151.6|28148.6|28141.6|28161.1|28154.1|28146.1|28139.1|25
1654721100000|2022-06-08 20:45:00|28146.1|28139.1|28143.6|28136.6|28151.1|28144.1|28143.6|28136.6|18
1654721400000|2022-06-08 20:50:00|28141.1|28134.1|28141.1|28134.1|28143.6|28136.6|28136.1|28129.1|157
1654721700000|2022-06-08 20:55:00|28143.6|28136.6|28150.1|28135.1|28152.6|28141.6|28141.1|28130.1|55
1654722000000|2022-06-08 21:00:00|28147.6|28132.6|28157.6|28142.6|28157.6|28142.6|28147.6|28132.6|0
1654722600000|2022-06-08 21:10:00|28160.1|28145.1|28157.6|28142.6|28160.1|28145.1|28157.6|28142.6|0
1654722900000|2022-06-08 21:15:00|28165.1|28135.1|28165.4|28135.4|28166.3|28136.3|28165.1|28135.1|6944
1654723200000|2022-06-08 21:20:00|28165.9|28135.9|28164.8|28134.8|28165.9|28135.9|28162.7|28132.7|0
1654723500000|2022-06-08 21:25:00|28164.2|28134.2|28165.3|28135.3|28165.3|28135.3|28164.2|28134.2|0
1654723800000|2022-06-08 21:30:00|28165.2|28135.2|28161.8|28131.8|28165.2|28135.2|28161.8|28131.8|0
1654724100000|2022-06-08 21:35:00|28162.3|28132.3|28162.9|28132.9|28163.3|28133.3|28162.3|28132.3|0
1654724700000|2022-06-08 21:45:00|28162.4|28132.4|28162.3|28132.3|28162.7|28132.7|28161.8|28131.8|0
1654725000000|2022-06-08 21:50:00|28163|28133|28164|28134|28164.5|28134.5|28163|28133|0
1654725300000|2022-06-08 21:55:00|28164.1|28134.1|28165|28135|28165.2|28135.2|28163.4|28133.4|0
1654725600000|2022-06-08 22:00:00|28160.6|28130.6|28137.6|28122.6|28163.6|28133.6|28137.6|28119.1|4
1654725900000|2022-06-08 22:05:00|28140.1|28125.1|28142.6|28127.6|28142.6|28127.6|28140.1|28125.1|0
1654726200000|2022-06-08 22:10:00|28140.1|28125.1|28142.6|28127.6|28142.6|28127.6|28140.1|28125.1|0
1654726500000|2022-06-08 22:15:00|||||||||7
1654726800000|2022-06-08 22:20:00|28145.1|28130.1|28145.1|28130.1|28145.1|28130.1|28145.1|28130.1|0
1654727100000|2022-06-08 22:25:00|28147.6|28132.6|28180.1|28165.1|28185.1|28170.1|28147.6|28132.6|68
1654727400000|2022-06-08 22:30:00|28185.1|28170.1|28182.6|28167.6|28190.1|28175.1|28177.6|28162.6|217
1654727700000|2022-06-08 22:35:00|28185.1|28170.1|28185.1|28170.1|28187.6|28172.6|28185.1|28170.1|14
1654728000000|2022-06-08 22:40:00|28190.1|28175.1|28190.1|28175.1|28195.1|28180.1|28190.1|28175.1|7
1654728300000|2022-06-08 22:45:00|28195.1|28180.1|28190.1|28175.1|28195.1|28180.1|28182.6|28167.6|114
1654728600000|2022-06-08 22:50:00|28185.1|28170.1|28182.6|28167.6|28185.1|28170.1|28182.6|28167.6|9
1654728900000|2022-06-08 22:55:00|28177.6|28162.6|28180.1|28165.1|28180.1|28165.1|28177.6|28162.6|3
1654729200000|2022-06-08 23:00:00|28177.6|28162.6|28177.6|28162.6|28180.1|28165.1|28175.1|28160.1|13
1654729800000|2022-06-08 23:10:00|28180.1|28165.1|28187.6|28172.6|28197.6|28182.6|28180.1|28165.1|17
1654730100000|2022-06-08 23:15:00|28190.1|28175.1|28192.6|28177.6|28197.6|28182.6|28190.1|28175.1|16
1654730700000|2022-06-08 23:25:00|28190.1|28175.1|28170.1|28155.1|28190.1|28175.1|28160.1|28145.1|44
1654731000000|2022-06-08 23:30:00|28175.1|28160.1|28211.1|28204.1|28223.6|28216.6|28168.6|28160.1|19121
1654731300000|2022-06-08 23:35:00|28208.6|28201.6|28193.6|28186.6|28208.6|28201.6|28181.1|28174.1|88
1654731600000|2022-06-08 23:40:00|28191.1|28184.1|28233.6|28226.6|28243.6|28236.6|28183.6|28176.6|170
1654731900000|2022-06-08 23:45:00|28231.1|28224.1|28263.6|28256.6|28266.1|28259.1|28231.1|28224.1|320
1654732200000|2022-06-08 23:50:00|28261.1|28254.1|28196.1|28189.1|28263.6|28256.6|28196.1|28189.1|287
1654732500000|2022-06-08 23:55:00|28191.1|28184.1|28221.1|28214.1|28226.1|28219.1|28181.1|28174.1|544
1654732800000|2022-06-09 00:00:00|28216.1|28209.1|28233.6|28226.6|28296.1|28289.1|28216.1|28209.1|1774
1654733100000|2022-06-09 00:05:00|28231.1|28224.1|28251.1|28244.1|28256.1|28249.1|28208.6|28201.6|840
1654733400000|2022-06-09 00:10:00|28256.1|28249.1|28281.1|28274.1|28286.1|28279.1|28241.1|28234.1|589
1654733700000|2022-06-09 00:15:00|28283.6|28276.6|28291.1|28284.1|28301.1|28294.1|28261.1|28254.1|887
1654734000000|2022-06-09 00:20:00|28296.1|28289.1|28321.1|28314.1|28336.1|28329.1|28276.1|28269.1|753
1654734300000|2022-06-09 00:25:00|28323.6|28316.6|28316.1|28309.1|28323.6|28316.6|28296.1|28289.1|595
1654734600000|2022-06-09 00:30:00|28321.1|28314.1|28306.1|28299.1|28321.1|28314.1|28281.1|28274.1|394
1654734900000|2022-06-09 00:35:00|28308.6|28301.6|28281.1|28274.1|28326.1|28319.1|28271.1|28264.1|268
1654735200000|2022-06-09 00:40:00|28278.6|28271.6|28261.1|28254.1|28281.1|28274.1|28256.1|28249.1|685
1654735500000|2022-06-09 00:45:00|28266.1|28259.1|28281.1|28274.1|28293.6|28286.6|28266.1|28259.1|547
1654735800000|2022-06-09 00:50:00|28283.6|28276.6|28316.1|28309.1|28326.1|28319.1|28276.1|28269.1|354
1654736100000|2022-06-09 00:55:00|28321.1|28314.1|28296.1|28289.1|28331.1|28324.1|28291.1|28284.1|305
1654736400000|2022-06-09 01:00:00|28293.6|28286.6|28276.1|28269.1|28301.1|28294.1|28261.1|28254.1|903
1654736700000|2022-06-09 01:05:00|28273.6|28266.6|28301.1|28294.1|28301.1|28294.1|28261.1|28254.1|453
1654737000000|2022-06-09 01:10:00|28296.1|28289.1|28291.1|28284.1|28306.1|28299.1|28271.1|28264.1|464
1654737300000|2022-06-09 01:15:00|28293.6|28286.6|28291.1|28284.1|28311.1|28304.1|28291.1|28284.1|203
1654737600000|2022-06-09 01:20:00|28293.6|28286.6|28281.1|28274.1|28296.1|28289.1|28276.1|28269.1|156
1654737900000|2022-06-09 01:25:00|28276.1|28269.1|28241.1|28234.1|28278.6|28271.6|28236.1|28229.1|514
1654738200000|2022-06-09 01:30:00|28246.1|28239.1|28273.6|28266.6|28276.1|28269.1|28231.1|28224.1|356
1654738500000|2022-06-09 01:35:00|28276.1|28269.1|28236.1|28229.1|28293.6|28286.6|28233.6|28226.6|677
1654738800000|2022-06-09 01:40:00|28233.6|28226.6|28246.1|28239.1|28266.1|28259.1|28231.1|28224.1|387
1654739100000|2022-06-09 01:45:00|28241.1|28234.1|28226.1|28219.1|28246.1|28239.1|28213.6|28206.6|636
1654739400000|2022-06-09 01:50:00|28228.6|28221.6|28245.1|28238.1|28253.6|28246.6|28226.1|28219.1|177
1654739700000|2022-06-09 01:55:00|28247.6|28240.6|28237.4|28230.4|28255.1|28248.1|28232.4|28225.4|118
1654740000000|2022-06-09 02:00:00|28242.4|28235.4|28259.9|28252.9|28264.9|28257.9|28242.4|28235.4|235
1654740300000|2022-06-09 02:05:00|28262.4|28255.4|28277.4|28270.4|28277.4|28270.4|28257.4|28250.4|224
1654740600000|2022-06-09 02:10:00|28279.9|28272.9|28297.4|28290.4|28302.4|28295.4|28277.4|28270.4|262
1654740900000|2022-06-09 02:15:00|28294.9|28287.9|28287.4|28280.4|28297.4|28290.4|28272.4|28265.4|1334
1654741200000|2022-06-09 02:20:00|28292.4|28285.4|28287.4|28280.4|28294.9|28287.9|28282.4|28275.4|204
1654741500000|2022-06-09 02:25:00|28289.9|28282.9|28287.4|28280.4|28292.4|28285.4|28277.4|28270.4|146
1654741800000|2022-06-09 02:30:00|28292.4|28285.4|28292.4|28285.4|28294.9|28287.9|28282.4|28275.4|335
1654742100000|2022-06-09 02:35:00|28297.4|28290.4|28297.4|28290.4|28302.4|28295.4|28292.4|28285.4|83
1654742400000|2022-06-09 02:40:00|28302.4|28295.4|28297.4|28290.4|28302.4|28295.4|28292.4|28285.4|45
1654742700000|2022-06-09 02:45:00|28299.9|28292.9|28317.4|28310.4|28322.4|28315.4|28297.4|28290.4|679
1654743000000|2022-06-09 02:50:00|28312.4|28305.4|28312.4|28305.4|28317.4|28310.4|28307.4|28300.4|121
1654743300000|2022-06-09 02:55:00|28317.4|28310.4|28312.4|28305.4|28317.4|28310.4|28307.4|28300.4|71
1654743600000|2022-06-09 03:00:00|28309.9|28302.9|28312.4|28305.4|28319.9|28312.9|28302.4|28295.4|78
1654743900000|2022-06-09 03:05:00|28309.9|28302.9|28307.4|28300.4|28312.4|28305.4|28307.4|28300.4|69
1654744200000|2022-06-09 03:10:00|28312.4|28305.4|28307.4|28300.4|28317.4|28310.4|28307.4|28300.4|98
1654744500000|2022-06-09 03:15:00|28304.9|28297.9|28312.4|28305.4|28312.4|28305.4|28292.4|28285.4|116
1654744800000|2022-06-09 03:20:00|28317.4|28310.4|28312.4|28305.4|28317.4|28310.4|28307.4|28300.4|90
1654745100000|2022-06-09 03:25:00|28314.9|28307.9|28312.4|28305.4|28322.4|28315.4|28312.4|28305.4|150
1654745400000|2022-06-09 03:30:00|28317.4|28310.4|28322.4|28315.4|28342.4|28335.4|28312.4|28305.4|590
1654745700000|2022-06-09 03:35:00|28319.9|28312.9|28322.4|28315.4|28337.4|28330.4|28317.4|28310.4|199
1654746000000|2022-06-09 03:40:00|28317.4|28310.4|28307.4|28300.4|28317.4|28310.4|28302.4|28295.4|161
1654746300000|2022-06-09 03:45:00|28302.4|28295.4|28302.4|28295.4|28307.4|28300.4|28294.9|28287.9|303
1654746600000|2022-06-09 03:50:00|28304.9|28297.9|28302.4|28295.4|28312.4|28305.4|28297.4|28290.4|186
1654746900000|2022-06-09 03:55:00|28304.9|28297.9|28302.4|28295.4|28309.9|28302.9|28297.4|28290.4|119
1654747200000|2022-06-09 04:00:00|28304.9|28297.9|28307.4|28300.4|28307.4|28300.4|28289.9|28282.9|401
1654747500000|2022-06-09 04:05:00|28304.9|28297.9|28302.4|28295.4|28307.4|28300.4|28297.4|28290.4|160
1654747800000|2022-06-09 04:10:00|28307.4|28300.4|28317.4|28310.4|28327.4|28320.4|28307.4|28300.4|142
1654748100000|2022-06-09 04:15:00|28319.9|28312.9|28327.4|28320.4|28327.4|28320.4|28312.4|28305.4|152
1654748400000|2022-06-09 04:20:00|28332.4|28325.4|28332.4|28325.4|28332.4|28325.4|28317.4|28310.4|94
1654748700000|2022-06-09 04:25:00|28334.9|28327.9|28332.4|28325.4|28337.4|28330.4|28332.4|28325.4|120
1654749000000|2022-06-09 04:30:00|28337.4|28330.4|28337.4|28330.4|28337.4|28330.4|28332.4|28325.4|78
1654749300000|2022-06-09 04:35:00|28342.4|28335.4|28332.4|28325.4|28342.4|28335.4|28332.4|28325.4|247
1654749600000|2022-06-09 04:40:00|28334.9|28327.9|28337.4|28330.4|28337.4|28330.4|28332.4|28325.4|81
1654749900000|2022-06-09 04:45:00|28332.4|28325.4|28352.4|28345.4|28352.4|28345.4|28332.4|28325.4|421
1654750200000|2022-06-09 04:50:00|28357.4|28350.4|28362.4|28355.4|28362.4|28355.4|28357.4|28350.4|272
1654750500000|2022-06-09 04:55:00|28357.4|28350.4|28352.4|28345.4|28362.4|28355.4|28352.4|28345.4|243
1654750800000|2022-06-09 05:00:00|28357.4|28350.4|28362.4|28355.4|28367.4|28360.4|28357.4|28350.4|320
1654751100000|2022-06-09 05:05:00|28359.9|28352.9|28387.4|28380.4|28387.4|28380.4|28359.9|28352.9|608
1654751400000|2022-06-09 05:10:00|28392.4|28385.4|28372.4|28365.4|28392.4|28385.4|28372.4|28365.4|521
1654751700000|2022-06-09 05:15:00|28369.9|28362.9|28359.9|28352.9|28372.4|28365.4|28357.4|28350.4|472
1654752000000|2022-06-09 05:20:00|28357.4|28350.4|28347.4|28340.4|28362.4|28355.4|28337.4|28330.4|533
1654752300000|2022-06-09 05:25:00|28352.4|28345.4|28352.4|28345.4|28357.4|28350.4|28347.4|28340.4|216
1654752600000|2022-06-09 05:30:00|28357.4|28350.4|28334.9|28327.9|28364.9|28357.9|28332.4|28325.4|338
1654752900000|2022-06-09 05:35:00|28337.4|28330.4|28307.4|28300.4|28337.4|28330.4|28302.4|28295.4|533
1654753200000|2022-06-09 05:40:00|28312.4|28305.4|28287.4|28280.4|28317.4|28310.4|28272.4|28265.4|593
1654753500000|2022-06-09 05:45:00|28289.9|28282.9|28277.4|28270.4|28292.4|28285.4|28262.4|28255.4|582
1654753800000|2022-06-09 05:50:00|28279.9|28272.9|28277.4|28270.4|28287.4|28280.4|28272.4|28265.4|321
1654754100000|2022-06-09 05:55:00|28282.4|28275.4|28262.4|28255.4|28287.4|28280.4|28257.4|28250.4|1808
1654754400000|2022-06-09 06:00:00|28257.4|28250.4|28282.4|28275.4|28292.4|28285.4|28252.4|28245.4|2209
1654754700000|2022-06-09 06:05:00|28277.4|28270.4|28282.4|28275.4|28287.4|28280.4|28262.4|28255.4|820
1654755000000|2022-06-09 06:10:00|28284.9|28277.9|28287.4|28280.4|28292.4|28285.4|28249.9|28242.9|356
1654755300000|2022-06-09 06:15:00|28282.4|28275.4|28282.4|28275.4|28297.4|28290.4|28277.4|28270.4|1089
1654755600000|2022-06-09 06:20:00|28279.9|28272.9|28274.9|28267.9|28287.4|28280.4|28267.4|28260.4|201
1654755900000|2022-06-09 06:25:00|28272.4|28265.4|28274.9|28267.9|28274.9|28267.9|28262.4|28255.4|37
1654756200000|2022-06-09 06:30:00|28277.4|28270.4|28272.4|28265.4|28279.9|28272.9|28264.9|28257.9|21
1654756500000|2022-06-09 06:35:00|28274.9|28267.9|28289.9|28282.9|28289.9|28282.9|28274.9|28267.9|4
1654756800000|2022-06-09 06:40:00|28292.4|28285.4|28284.9|28277.9|28294.9|28287.9|28284.9|28277.9|15
1654757100000|2022-06-09 06:45:00|28287.4|28280.4|28284.9|28277.9|28294.9|28287.9|28284.9|28277.9|174
1654757400000|2022-06-09 06:50:00|28287.4|28280.4|28279.9|28272.9|28289.9|28282.9|28272.4|28265.4|44
1654757700000|2022-06-09 06:55:00|28282.4|28275.4|28307.4|28300.4|28307.4|28300.4|28282.4|28275.4|42
1654758000000|2022-06-09 07:00:00|28304.9|28297.9|28302.4|28295.4|28314.9|28307.9|28272.4|28265.4|137
1654758300000|2022-06-09 07:05:00|28299.9|28292.9|28319.9|28312.9|28332.4|28325.4|28297.4|28290.4|118
1654758600000|2022-06-09 07:10:00|28317.4|28310.4|28292.4|28285.4|28322.4|28315.4|28292.4|28285.4|235
1654758900000|2022-06-09 07:15:00|28287.4|28280.4|28282.4|28275.4|28304.9|28297.9|28279.9|28272.9|168
1654759200000|2022-06-09 07:20:00|28279.9|28272.9|28297.4|28290.4|28304.9|28297.9|28277.4|28270.4|45
1654759500000|2022-06-09 07:25:00|28294.9|28287.9|28287.4|28280.4|28302.4|28295.4|28277.4|28270.4|56
1654759800000|2022-06-09 07:30:00|28284.9|28277.9|28237.4|28230.4|28287.4|28280.4|28224.9|28217.9|249
1654760100000|2022-06-09 07:35:00|28234.9|28227.9|28229.9|28222.9|28237.4|28230.4|28222.4|28215.4|90
1654760400000|2022-06-09 07:40:00|28232.4|28225.4|28252.4|28245.4|28257.4|28250.4|28229.9|28222.9|112
1654760700000|2022-06-09 07:45:00|28257.4|28250.4|28262.4|28255.4|28274.9|28267.9|28252.4|28245.4|106
1654761000000|2022-06-09 07:50:00|28264.9|28257.9|28277.4|28270.4|28287.4|28280.4|28262.4|28255.4|113
1654761300000|2022-06-09 07:55:00|28274.9|28267.9|28272.4|28265.4|28277.4|28270.4|28267.4|28260.4|107
1654761600000|2022-06-09 08:00:00|28269.9|28262.9|28279.9|28272.9|28282.4|28275.4|28262.4|28255.4|394
1654761900000|2022-06-09 08:05:00|28277.4|28270.4|28262.4|28255.4|28282.4|28275.4|28252.4|28245.4|63
1654762200000|2022-06-09 08:10:00|28264.9|28257.9|28252.4|28245.4|28269.9|28262.9|28247.4|28240.4|74
1654762500000|2022-06-09 08:15:00|28254.9|28247.9|28269.9|28262.9|28272.4|28265.4|28252.4|28245.4|74
1654762800000|2022-06-09 08:20:00|28272.4|28265.4|28282.4|28275.4|28282.4|28275.4|28259.9|28252.9|56
1654763100000|2022-06-09 08:25:00|28277.4|28270.4|28284.9|28277.9|28287.4|28280.4|28272.4|28265.4|78
1654763400000|2022-06-09 08:30:00|28282.4|28275.4|28317.4|28310.4|28317.4|28310.4|28282.4|28275.4|122
1654763700000|2022-06-09 08:35:00|28314.9|28307.9|28327.4|28320.4|28339.9|28332.9|28312.4|28305.4|96
1654764000000|2022-06-09 08:40:00|28329.9|28322.9|28322.4|28315.4|28337.4|28330.4|28322.4|28315.4|68
1654764300000|2022-06-09 08:45:00|28327.4|28320.4|28377.4|28370.4|28377.4|28370.4|28327.4|28320.4|185
1654764600000|2022-06-09 08:50:00|28379.9|28372.9|28372.4|28365.4|28392.4|28385.4|28369.9|28362.9|311
1654764900000|2022-06-09 08:55:00|28367.4|28360.4|28392.4|28385.4|28397.4|28390.4|28367.4|28360.4|227
1654765200000|2022-06-09 09:00:00|28397.4|28390.4|28387.4|28380.4|28397.4|28390.4|28387.4|28380.4|213
1654765500000|2022-06-09 09:05:00|28389.9|28382.9|28377.4|28370.4|28392.4|28385.4|28372.4|28365.4|97
1654765800000|2022-06-09 09:10:00|28379.9|28372.9|28359.9|28352.9|28382.4|28375.4|28357.4|28350.4|175
1654766100000|2022-06-09 09:15:00|28362.4|28355.4|28372.4|28365.4|28382.4|28375.4|28362.4|28355.4|116
1654766400000|2022-06-09 09:20:00|28369.9|28362.9|28372.4|28365.4|28377.4|28370.4|28367.4|28360.4|2219
1654766700000|2022-06-09 09:25:00|28374.9|28367.9|28367.4|28360.4|28382.4|28375.4|28367.4|28360.4|46
1654767000000|2022-06-09 09:30:00|28369.9|28362.9|28387.4|28380.4|28387.4|28380.4|28369.9|28362.9|394
1654767300000|2022-06-09 09:35:00|28384.9|28377.9|28384.9|28377.9|28392.4|28385.4|28384.9|28377.9|40
1654767600000|2022-06-09 09:40:00|28387.4|28380.4|28377.4|28370.4|28387.4|28380.4|28372.4|28365.4|33
1654767900000|2022-06-09 09:45:00|28374.9|28367.9|28377.4|28370.4|28382.4|28375.4|28372.4|28365.4|2102
1654768200000|2022-06-09 09:50:00|28374.9|28367.9|28367.4|28360.4|28377.4|28370.4|28362.4|28355.4|331
1654768500000|2022-06-09 09:55:00|28364.9|28357.9|28362.4|28355.4|28364.9|28357.9|28342.4|28335.4|83
1654768800000|2022-06-09 10:00:00|28364.9|28357.9|28357.4|28350.4|28369.9|28362.9|28357.4|28350.4|21
1654769100000|2022-06-09 10:05:00|28359.9|28352.9|28352.4|28345.4|28367.4|28360.4|28347.4|28340.4|36
1654769400000|2022-06-09 10:10:00|28354.9|28347.9|28347.4|28340.4|28357.4|28350.4|28337.4|28330.4|63
1654769700000|2022-06-09 10:15:00|28349.9|28342.9|28362.4|28355.4|28367.4|28360.4|28344.9|28337.9|44
1654770000000|2022-06-09 10:20:00|28364.9|28357.9|28382.4|28375.4|28387.4|28380.4|28362.4|28355.4|80
1654770300000|2022-06-09 10:25:00|28379.9|28372.9|28397.4|28390.4|28397.4|28390.4|28377.4|28370.4|134
1654770600000|2022-06-09 10:30:00|28399.9|28392.9|28387.4|28380.4|28402.4|28395.4|28387.4|28380.4|127
1654770900000|2022-06-09 10:35:00|28389.9|28382.9|28362.4|28355.4|28392.4|28385.4|28357.4|28350.4|166
1654771200000|2022-06-09 10:40:00|28364.9|28357.9|28352.4|28345.4|28367.4|28360.4|28352.4|28345.4|65
1654771500000|2022-06-09 10:45:00|28347.4|28340.4|28347.4|28340.4|28352.4|28345.4|28342.4|28335.4|50
1654771800000|2022-06-09 10:50:00|28349.9|28342.9|28362.4|28355.4|28372.4|28365.4|28347.4|28340.4|64
1654772100000|2022-06-09 10:55:00|28357.4|28350.4|28347.4|28340.4|28359.9|28352.9|28347.4|28340.4|54
1654772400000|2022-06-09 11:00:00|28344.9|28337.9|28352.4|28345.4|28357.4|28350.4|28342.4|28335.4|59
1654772700000|2022-06-09 11:05:00|28347.4|28340.4|28352.4|28345.4|28357.4|28350.4|28342.4|28335.4|27
1654773000000|2022-06-09 11:10:00|28349.9|28342.9|28357.4|28350.4|28359.9|28352.9|28347.4|28340.4|50
1654773300000|2022-06-09 11:15:00|28362.4|28355.4|28347.4|28340.4|28362.4|28355.4|28347.4|28340.4|32
1654773600000|2022-06-09 11:20:00|28342.4|28335.4|28377.4|28370.4|28402.4|28395.4|28342.4|28335.4|424
1654773900000|2022-06-09 11:25:00|28374.9|28367.9|28362.4|28355.4|28382.4|28375.4|28357.4|28350.4|79
1654774200000|2022-06-09 11:30:00|28367.4|28360.4|28342.4|28335.4|28367.4|28360.4|28337.4|28330.4|67
1654774500000|2022-06-09 11:35:00|28339.9|28332.9|28347.4|28340.4|28347.4|28340.4|28337.4|28330.4|31
1654774800000|2022-06-09 11:40:00|28344.9|28337.9|28342.4|28335.4|28347.4|28340.4|28342.4|28335.4|94
1654775100000|2022-06-09 11:45:00|28344.9|28337.9|28317.4|28310.4|28387.4|28380.4|28309.9|28302.9|572
1654775400000|2022-06-09 11:50:00|28314.9|28307.9|28312.4|28305.4|28342.4|28335.4|28312.4|28305.4|235
1654775700000|2022-06-09 11:55:00|28314.9|28307.9|28312.4|28305.4|28322.4|28315.4|28302.4|28295.4|282
1654776000000|2022-06-09 12:00:00|28314.9|28307.9|28322.4|28315.4|28324.9|28317.9|28302.4|28295.4|101
1654776300000|2022-06-09 12:05:00|28317.4|28310.4|28297.4|28290.4|28322.4|28315.4|28292.4|28285.4|328
1654776600000|2022-06-09 12:10:00|28292.4|28285.4|28287.4|28280.4|28312.4|28305.4|28282.4|28275.4|152
1654776900000|2022-06-09 12:15:00|28282.4|28275.4|28289.9|28282.9|28297.4|28290.4|28274.9|28267.9|109
1654777200000|2022-06-09 12:20:00|28292.4|28285.4|28267.4|28260.4|28292.4|28285.4|28262.4|28255.4|98
1654777500000|2022-06-09 12:25:00|28269.9|28262.9|28277.4|28270.4|28279.9|28272.9|28252.4|28245.4|415
1654777800000|2022-06-09 12:30:00|28274.9|28267.9|28272.4|28265.4|28294.9|28287.9|28259.9|28252.9|135
1654778100000|2022-06-09 12:35:00|28269.9|28262.9|28262.4|28255.4|28272.4|28265.4|28242.4|28235.4|163
1654778400000|2022-06-09 12:40:00|28267.4|28260.4|28227.4|28220.4|28267.4|28260.4|28222.4|28215.4|270
1654778700000|2022-06-09 12:45:00|28224.9|28217.9|28224.9|28217.9|28242.4|28235.4|28222.4|28215.4|206
1654779000000|2022-06-09 12:50:00|28222.4|28215.4|28212.4|28205.4|28232.4|28225.4|28212.4|28205.4|251
1654779300000|2022-06-09 12:55:00|28214.9|28207.9|28219.9|28212.9|28232.4|28225.4|28212.4|28205.4|329
1654779600000|2022-06-09 13:00:00|28217.4|28210.4|28227.4|28220.4|28227.4|28220.4|28207.4|28200.4|213
1654779900000|2022-06-09 13:05:00|28222.4|28215.4|28202.4|28195.4|28232.4|28225.4|28197.4|28190.4|332
1654780200000|2022-06-09 13:10:00|28199.9|28192.9|28202.4|28195.4|28237.4|28230.4|28197.4|28190.4|584
1654780500000|2022-06-09 13:15:00|28199.9|28192.9|28202.4|28195.4|28212.4|28205.4|28192.4|28185.4|478
1654780800000|2022-06-09 13:20:00|28197.4|28190.4|28217.4|28210.4|28217.4|28210.4|28197.4|28190.4|89
1654781100000|2022-06-09 13:25:00|28222.4|28215.4|28214.9|28207.9|28227.4|28220.4|28212.4|28205.4|500
1654781400000|2022-06-09 13:30:00|28212.4|28205.4|28237.4|28230.4|28247.4|28240.4|28177.4|28170.4|572
1654781700000|2022-06-09 13:35:00|28242.4|28235.4|28192.4|28185.4|28244.9|28237.9|28192.4|28185.4|389
1654782000000|2022-06-09 13:40:00|28194.9|28187.9|28189.9|28182.9|28217.4|28210.4|28172.4|28165.4|475
1654782300000|2022-06-09 13:45:00|28187.4|28180.4|28212.4|28205.4|28237.4|28230.4|28177.4|28170.4|454
1654782600000|2022-06-09 13:50:00|28214.9|28207.9|28252.4|28245.4|28272.4|28265.4|28212.4|28205.4|344
1654782900000|2022-06-09 13:55:00|28249.9|28242.9|28262.4|28255.4|28267.4|28260.4|28242.4|28235.4|228
1654783200000|2022-06-09 14:00:00|28257.4|28250.4|28247.4|28240.4|28262.4|28255.4|28237.4|28230.4|172
1654783500000|2022-06-09 14:05:00|28244.9|28237.9|28207.4|28200.4|28247.4|28240.4|28204.9|28197.9|161
1654783800000|2022-06-09 14:10:00|28204.9|28197.9|28217.4|28210.4|28217.4|28210.4|28182.4|28175.4|448
1654784100000|2022-06-09 14:15:00|28212.4|28205.4|28247.4|28240.4|28257.4|28250.4|28212.4|28205.4|179
1654784400000|2022-06-09 14:20:00|28244.9|28237.9|28262.4|28255.4|28262.4|28255.4|28242.4|28235.4|204
1654784700000|2022-06-09 14:25:00|28264.9|28257.9|28269.9|28262.9|28272.4|28265.4|28247.4|28240.4|112
1654785000000|2022-06-09 14:30:00|28272.4|28265.4|28257.4|28250.4|28284.9|28277.9|28247.4|28240.4|192
1654785300000|2022-06-09 14:35:00|28262.4|28255.4|28267.4|28260.4|28277.4|28270.4|28252.4|28245.4|114
1654785600000|2022-06-09 14:40:00|28269.9|28262.9|28242.4|28235.4|28272.4|28265.4|28227.4|28220.4|432
1654785900000|2022-06-09 14:45:00|28237.4|28230.4|28237.4|28230.4|28247.4|28240.4|28227.4|28220.4|166
1654786200000|2022-06-09 14:50:00|28234.9|28227.9|28212.4|28205.4|28234.9|28227.9|28209.9|28202.9|150
1654786500000|2022-06-09 14:55:00|28207.4|28200.4|28242.4|28235.4|28249.9|28242.9|28202.4|28195.4|189
1654786800000|2022-06-09 15:00:00|28239.9|28232.9|28207.4|28200.4|28247.4|28240.4|28202.4|28195.4|234
1654787100000|2022-06-09 15:05:00|28202.4|28195.4|28212.4|28205.4|28217.4|28210.4|28187.4|28180.4|223
1654787400000|2022-06-09 15:10:00|28209.9|28202.9|28222.4|28215.4|28232.4|28225.4|28207.4|28200.4|223
1654787700000|2022-06-09 15:15:00|28224.9|28217.9|28212.4|28205.4|28227.4|28220.4|28204.9|28197.9|159
1654788000000|2022-06-09 15:20:00|28217.4|28210.4|28227.4|28220.4|28237.4|28230.4|28214.9|28207.9|99
1654788300000|2022-06-09 15:25:00|28232.4|28225.4|28197.4|28190.4|28232.4|28225.4|28197.4|28190.4|279
1654788600000|2022-06-09 15:30:00|28192.4|28185.4|28197.4|28190.4|28212.4|28205.4|28187.4|28180.4|235
1654788900000|2022-06-09 15:35:00|28199.9|28192.9|28207.4|28200.4|28217.4|28210.4|28197.4|28190.4|265
1654789200000|2022-06-09 15:40:00|28209.9|28202.9|28227.4|28220.4|28244.9|28237.9|28207.4|28200.4|305
1654789500000|2022-06-09 15:45:00|28222.4|28215.4|28194.9|28187.9|28237.4|28230.4|28192.4|28185.4|257
1654789800000|2022-06-09 15:50:00|28192.4|28185.4|28202.4|28195.4|28202.4|28195.4|28182.4|28175.4|111
1654790100000|2022-06-09 15:55:00|28207.4|28200.4|28212.4|28205.4|28217.4|28210.4|28197.4|28190.4|84
1654790400000|2022-06-09 16:00:00|28217.4|28210.4|28202.4|28195.4|28222.4|28215.4|28202.4|28195.4|48
1654790700000|2022-06-09 16:05:00|28199.9|28192.9|28192.4|28185.4|28207.4|28200.4|28182.4|28175.4|127
1654791000000|2022-06-09 16:10:00|28189.9|28182.9|28187.4|28180.4|28192.4|28185.4|28172.4|28165.4|107
1654791300000|2022-06-09 16:15:00|28182.4|28175.4|28192.4|28185.4|28192.4|28185.4|28177.4|28170.4|52
1654791600000|2022-06-09 16:20:00|28197.4|28190.4|28197.4|28190.4|28207.4|28200.4|28189.9|28182.9|106
1654791900000|2022-06-09 16:25:00|28192.4|28185.4|28212.4|28205.4|28217.4|28210.4|28192.4|28185.4|48
1654792200000|2022-06-09 16:30:00|28217.4|28210.4|28217.4|28210.4|28224.9|28217.9|28202.4|28195.4|110
1654792500000|2022-06-09 16:35:00|28219.9|28212.9|28214.9|28207.9|28227.4|28220.4|28212.4|28205.4|88
1654792800000|2022-06-09 16:40:00|28217.4|28210.4|28229.9|28222.9|28232.4|28225.4|28207.4|28200.4|63
1654793100000|2022-06-09 16:45:00|28227.4|28220.4|28212.4|28205.4|28229.9|28222.9|28207.4|28200.4|59
1654793400000|2022-06-09 16:50:00|28207.4|28200.4|28207.4|28200.4|28227.4|28220.4|28207.4|28200.4|504
1654793700000|2022-06-09 16:55:00|28204.9|28197.9|28234.9|28227.9|28242.4|28235.4|28202.4|28195.4|55
1654794000000|2022-06-09 17:00:00|28237.4|28230.4|28227.4|28220.4|28242.4|28235.4|28227.4|28220.4|238
1654794300000|2022-06-09 17:05:00|28232.4|28225.4|28227.4|28220.4|28247.4|28240.4|28227.4|28220.4|68
1654794600000|2022-06-09 17:10:00|28229.9|28222.9|28232.4|28225.4|28247.4|28240.4|28227.4|28220.4|74
1654794900000|2022-06-09 17:15:00|28237.4|28230.4|28242.4|28235.4|28242.4|28235.4|28232.4|28225.4|69
1654795200000|2022-06-09 17:20:00|28237.4|28230.4|28212.4|28205.4|28242.4|28235.4|28209.9|28202.9|162
1654795500000|2022-06-09 17:25:00|28209.9|28202.9|28202.4|28195.4|28212.4|28205.4|28192.4|28185.4|42
1654795800000|2022-06-09 17:30:00|28197.4|28190.4|28187.4|28180.4|28197.4|28190.4|28177.4|28170.4|95
1654796100000|2022-06-09 17:35:00|28184.9|28177.9|28187.4|28180.4|28187.4|28180.4|28172.4|28165.4|84
1654796400000|2022-06-09 17:40:00|28184.9|28177.9|28167.4|28160.4|28187.4|28180.4|28162.4|28155.4|85
1654796700000|2022-06-09 17:45:00|28162.4|28155.4|28177.4|28170.4|28177.4|28170.4|28162.4|28155.4|47
1654797000000|2022-06-09 17:50:00|28182.4|28175.4|28177.4|28170.4|28187.4|28180.4|28177.4|28170.4|28
1654797300000|2022-06-09 17:55:00|28179.9|28172.9|28202.4|28195.4|28207.4|28200.4|28177.4|28170.4|50
1654797600000|2022-06-09 18:00:00|28197.4|28190.4|28182.4|28175.4|28202.4|28195.4|28177.4|28170.4|56
1654797900000|2022-06-09 18:05:00|28179.9|28172.9|28182.4|28175.4|28192.4|28185.4|28172.4|28165.4|29
1654798200000|2022-06-09 18:10:00|28177.4|28170.4|28182.4|28175.4|28187.4|28180.4|28167.4|28160.4|35
1654798500000|2022-06-09 18:15:00|28177.4|28170.4|28179.9|28172.9|28187.4|28180.4|28172.4|28165.4|41
1654798800000|2022-06-09 18:20:00|28177.4|28170.4|28157.4|28150.4|28187.4|28180.4|28152.4|28145.4|72
1654799100000|2022-06-09 18:25:00|28154.9|28147.9|28167.4|28160.4|28172.4|28165.4|28142.4|28135.4|93
1654799400000|2022-06-09 18:30:00|28164.9|28157.9|28147.4|28140.4|28167.4|28160.4|28142.4|28135.4|100
1654799700000|2022-06-09 18:35:00|28142.4|28135.4|28132.4|28125.4|28149.9|28142.9|28127.4|28120.4|130
1654800000000|2022-06-09 18:40:00|28129.9|28122.9|28122.4|28115.4|28132.4|28125.4|28117.4|28110.4|72
1654800300000|2022-06-09 18:45:00|28119.9|28112.9|28142.4|28135.4|28147.4|28140.4|28119.9|28112.9|81
1654800600000|2022-06-09 18:50:00|28139.9|28132.9|28137.4|28130.4|28147.4|28140.4|28132.4|28125.4|59
1654800900000|2022-06-09 18:55:00|28134.9|28127.9|28112.4|28105.4|28147.4|28140.4|28112.4|28105.4|57
1654801200000|2022-06-09 19:00:00|28107.4|28100.4|28077.4|28070.4|28117.4|28110.4|28077.4|28070.4|264
1654801500000|2022-06-09 19:05:00|28072.4|28065.4|28062.4|28055.4|28082.4|28075.4|28052.4|28045.4|361
1654801800000|2022-06-09 19:10:00|28064.9|28057.9|28047.4|28040.4|28072.4|28065.4|28047.4|28040.4|206
1654802100000|2022-06-09 19:15:00|28049.9|28042.9|28069.9|28062.9|28077.4|28070.4|28047.4|28040.4|132
1654802400000|2022-06-09 19:20:00|28072.4|28065.4|28072.4|28065.4|28082.4|28075.4|28052.4|28045.4|69
1654802700000|2022-06-09 19:25:00|28069.9|28062.9|28037.4|28030.4|28072.4|28065.4|28037.4|28030.4|90
1654803000000|2022-06-09 19:30:00|28032.4|28025.4|28024.9|28017.9|28042.4|28035.4|28022.4|28015.4|166
1654803300000|2022-06-09 19:35:00|28022.4|28015.4|28032.4|28025.4|28047.4|28040.4|28022.4|28015.4|135
1654803600000|2022-06-09 19:40:00|28029.9|28022.9|28002.4|27995.4|28032.4|28025.4|27997.4|27990.4|235
1654803900000|2022-06-09 19:45:00|27997.4|27990.4|27987.4|27980.4|28007.4|28000.4|27977.4|27970.4|428
1654804200000|2022-06-09 19:50:00|27977.4|27970.4|27997.4|27990.4|28022.4|28015.4|27972.4|27965.4|735
1654804500000|2022-06-09 19:55:00|28002.4|27995.4|27959.9|27952.9|28007.4|28000.4|27957.4|27950.4|767
1654804800000|2022-06-09 20:00:00|27962.4|27955.4|27967.4|27960.4|27974.9|27967.9|27957.4|27950.4|86
1654805100000|2022-06-09 20:05:00|27969.9|27962.9|27972.4|27965.4|27982.4|27975.4|27967.4|27960.4|49
1654805400000|2022-06-09 20:10:00|27974.9|27967.9|27992.4|27985.4|27992.4|27985.4|27969.9|27962.9|69
1654805700000|2022-06-09 20:15:00|27994.9|27987.9|27994.9|27987.9|28007.4|28000.4|27984.9|27977.9|165
1654806000000|2022-06-09 20:20:00|27997.4|27990.4|28009.9|28002.9|28014.9|28007.9|27997.4|27990.4|56
1654806300000|2022-06-09 20:25:00|||||||||2
1654806600000|2022-06-09 20:30:00|28012.4|28005.4|28004.9|27997.9|28017.4|28010.4|28004.9|27997.9|10
1654806900000|2022-06-09 20:35:00|28002.4|27995.4|27997.4|27990.4|28004.9|27997.9|27997.4|27990.4|27
1654807200000|2022-06-09 20:40:00|27994.9|27987.9|27999.9|27992.9|28007.4|28000.4|27994.9|27987.9|39
1654807500000|2022-06-09 20:45:00|28002.4|27995.4|28027.4|28020.4|28027.4|28020.4|28002.4|27995.4|135
1654807800000|2022-06-09 20:50:00|28029.9|28022.9|28027.4|28020.4|28032.4|28025.4|28012.4|28005.4|87
1654808100000|2022-06-09 20:55:00|28029.9|28022.9|28041.4|28026.4|28043.9|28035.4|28027.4|28020.4|61
1654808400000|2022-06-09 21:00:00|28046.4|28031.4|28053.9|28038.9|28053.9|28038.9|28033.9|28018.9|1
1654808700000|2022-06-09 21:05:00|28056.4|28041.4|28051.4|28036.4|28063.9|28048.9|28051.4|28036.4|4
1654809000000|2022-06-09 21:10:00|28048.9|28033.9|28048.9|28033.9|28048.9|28033.9|28048.9|28033.9|0
1654809300000|2022-06-09 21:15:00|28054.3|28024.3|28055.3|28025.3|28059.4|28029.4|28051.9|28021.9|17748
1654809600000|2022-06-09 21:20:00|28056.1|28026.1|28062.5|28032.5|28063.5|28033.5|28053.9|28023.9|0
1654809900000|2022-06-09 21:25:00|28062.1|28032.1|28061.6|28031.6|28063.8|28033.8|28061.4|28031.4|0
1654810200000|2022-06-09 21:30:00|28061.9|28031.9|28062.9|28032.9|28063.2|28033.2|28060.6|28030.6|0
1654810500000|2022-06-09 21:35:00|28063.2|28033.2|28064|28034|28064.7|28034.7|28062.7|28032.7|0
1654810800000|2022-06-09 21:40:00|28063.8|28033.8|28064|28034|28064.2|28034.2|28063.8|28033.8|0
1654811100000|2022-06-09 21:45:00|28063.9|28033.9|28064.3|28034.3|28064.3|28034.3|28063.7|28033.7|0
1654811400000|2022-06-09 21:50:00|28065.5|28035.5|28074.8|28044.8|28075|28045|28064.3|28034.3|0
1654811700000|2022-06-09 21:55:00|28075.2|28045.2|28081.6|28051.6|28083.9|28053.9|28072.3|28042.3|0
1654812000000|2022-06-09 22:00:00|28083.7|28053.7|28041.4|28026.4|28085.4|28055.4|28031.4|28016.4|45
1654812300000|2022-06-09 22:05:00|28038.9|28023.9|28041.4|28026.4|28041.4|28026.4|28038.9|28023.9|12
1654812600000|2022-06-09 22:10:00|28036.4|28021.4|28036.4|28021.4|28041.4|28026.4|28036.4|28021.4|21
1654812900000|2022-06-09 22:15:00|28033.9|28018.9|28036.4|28021.4|28036.4|28021.4|28031.4|28016.4|21
1654813200000|2022-06-09 22:20:00|28033.9|28018.9|28033.9|28018.9|28036.4|28021.4|28033.9|28018.9|16
1654813500000|2022-06-09 22:25:00|28031.4|28016.4|28033.9|28018.9|28033.9|28018.9|28031.4|28016.4|15
1654813800000|2022-06-09 22:30:00|28031.4|28016.4|28031.4|28016.4|28031.4|28016.4|28031.4|28016.4|2
1654814100000|2022-06-09 22:35:00|||||||||2
1654814400000|2022-06-09 22:40:00|||||||||8
1654814700000|2022-06-09 22:45:00|28036.4|28021.4|28041.4|28026.4|28041.4|28026.4|28036.4|28021.4|15
1654815000000|2022-06-09 22:50:00|28046.4|28031.4|28033.9|28018.9|28046.4|28031.4|28033.9|28018.9|21
1654815300000|2022-06-09 22:55:00|||||||||4
1654815600000|2022-06-09 23:00:00|28036.4|28021.4|28048.9|28033.9|28048.9|28033.9|28036.4|28021.4|36
1654816200000|2022-06-09 23:10:00|28046.4|28031.4|28043.9|28028.9|28046.4|28031.4|28041.4|28026.4|3
1654816500000|2022-06-09 23:15:00|28038.9|28023.9|28071.4|28056.4|28071.4|28056.4|28036.4|28021.4|134
1654816800000|2022-06-09 23:20:00|28073.9|28058.9|28068.9|28053.9|28081.4|28066.4|28066.4|28051.4|141
1654817100000|2022-06-09 23:25:00|28066.4|28051.4|28081.4|28066.4|28086.4|28071.4|28056.4|28041.4|56
1654817400000|2022-06-09 23:30:00|28078.9|28063.9|28092.4|28085.4|28107.4|28100.4|28071.4|28056.4|22361
1654817700000|2022-06-09 23:35:00|28089.9|28082.9|28092.4|28085.4|28092.4|28085.4|28077.4|28070.4|226
1654818000000|2022-06-09 23:40:00|28089.9|28082.9|28062.4|28055.4|28092.4|28085.4|28042.4|28035.4|450
1654818300000|2022-06-09 23:45:00|28047.4|28040.4|28047.4|28040.4|28054.9|28047.9|28017.4|28010.4|849
1654818600000|2022-06-09 23:50:00|28042.4|28035.4|28022.4|28015.4|28044.9|28037.9|28014.9|28007.9|616
1654818900000|2022-06-09 23:55:00|28019.9|28012.9|28027.4|28020.4|28032.4|28025.4|28007.4|28000.4|441
1654819200000|2022-06-10 00:00:00|28052.4|28045.4|28042.4|28035.4|28052.4|28045.4|27969.9|27962.9|2661
1654819500000|2022-06-10 00:05:00|28039.9|28032.9|27977.4|27970.4|28047.4|28040.4|27972.4|27965.4|1268
1654819800000|2022-06-10 00:10:00|27974.9|27967.9|27922.4|27915.4|27977.4|27970.4|27897.4|27890.4|1456
1654820100000|2022-06-10 00:15:00|27924.9|27917.9|27872.4|27865.4|27932.4|27925.4|27852.4|27845.4|1313
1654820400000|2022-06-10 00:20:00|27867.4|27860.4|27852.4|27845.4|27909.9|27902.9|27849.9|27842.9|869
1654820700000|2022-06-10 00:25:00|27849.9|27842.9|27847.4|27840.4|27892.4|27885.4|27842.4|27835.4|707
1654821000000|2022-06-10 00:30:00|27842.4|27835.4|27882.4|27875.4|27884.9|27877.9|27829.9|27822.9|846
1654821300000|2022-06-10 00:35:00|27879.9|27872.9|27897.4|27890.4|27897.4|27890.4|27862.4|27855.4|427
1654821600000|2022-06-10 00:40:00|27894.9|27887.9|27907.4|27900.4|27917.4|27910.4|27884.9|27877.9|453
1654821900000|2022-06-10 00:45:00|27904.9|27897.9|27882.4|27875.4|27922.4|27915.4|27882.4|27875.4|403
1654822200000|2022-06-10 00:50:00|27879.9|27872.9|27867.4|27860.4|27887.4|27880.4|27864.9|27857.9|346
1654822500000|2022-06-10 00:55:00|27862.4|27855.4|27857.4|27850.4|27877.4|27870.4|27852.4|27845.4|462
1654822800000|2022-06-10 01:00:00|27859.9|27852.9|27862.4|27855.4|27877.4|27870.4|27842.4|27835.4|560
1654823100000|2022-06-10 01:05:00|27857.4|27850.4|27857.4|27850.4|27862.4|27855.4|27842.4|27835.4|305
1654823400000|2022-06-10 01:10:00|27852.4|27845.4|27857.4|27850.4|27867.4|27860.4|27839.9|27832.9|379
1654823700000|2022-06-10 01:15:00|27852.4|27845.4|27832.4|27825.4|27857.4|27850.4|27827.4|27820.4|656
1654824000000|2022-06-10 01:20:00|27827.4|27820.4|27827.4|27820.4|27847.4|27840.4|27797.4|27790.4|937
1654824300000|2022-06-10 01:25:00|27832.4|27825.4|27852.4|27845.4|27862.4|27855.4|27827.4|27820.4|663
1654824600000|2022-06-10 01:30:00|27847.4|27840.4|27877.1|27870.1|27892.1|27885.1|27839.9|27832.9|593
1654824900000|2022-06-10 01:35:00|27882.1|27875.1|27882.1|27875.1|27894.6|27887.6|27872.1|27865.1|435
1654825200000|2022-06-10 01:40:00|27877.1|27870.1|27887.1|27880.1|27907.1|27900.1|27872.1|27865.1|618
1654825500000|2022-06-10 01:45:00|27892.1|27885.1|27857.1|27850.1|27897.1|27890.1|27847.1|27840.1|588
1654825800000|2022-06-10 01:50:00|27859.6|27852.6|27847.1|27840.1|27867.1|27860.1|27847.1|27840.1|368
1654826100000|2022-06-10 01:55:00|27849.6|27842.6|27837.1|27830.1|27867.1|27860.1|27832.1|27825.1|328
1654826400000|2022-06-10 02:00:00|27842.1|27835.1|27834.6|27827.6|27857.1|27850.1|27832.1|27825.1|368
1654826700000|2022-06-10 02:05:00|27832.1|27825.1|27822.1|27815.1|27842.1|27835.1|27817.1|27810.1|452
1654827000000|2022-06-10 02:10:00|27824.6|27817.6|27822.1|27815.1|27829.6|27822.6|27802.1|27795.1|278
1654827300000|2022-06-10 02:15:00|27819.6|27812.6|27822.1|27815.1|27824.6|27817.6|27807.1|27800.1|237
1654827600000|2022-06-10 02:20:00|27817.1|27810.1|27834.6|27827.6|27837.1|27830.1|27817.1|27810.1|156
1654827900000|2022-06-10 02:25:00|27837.1|27830.1|27842.1|27835.1|27842.1|27835.1|27822.1|27815.1|325
1654828200000|2022-06-10 02:30:00|27847.1|27840.1|27852.1|27845.1|27857.1|27850.1|27834.6|27827.6|274
1654828500000|2022-06-10 02:35:00|27854.6|27847.6|27842.1|27835.1|27854.6|27847.6|27837.1|27830.1|67
1654828800000|2022-06-10 02:40:00|27839.6|27832.6|27837.1|27830.1|27842.1|27835.1|27829.6|27822.6|137
1654829100000|2022-06-10 02:45:00|27839.6|27832.6|27852.1|27845.1|27852.1|27845.1|27837.1|27830.1|111
1654829400000|2022-06-10 02:50:00|27849.6|27842.6|27862.1|27855.1|27862.1|27855.1|27847.1|27840.1|92
1654829700000|2022-06-10 02:55:00|27859.6|27852.6|27854.6|27847.6|27862.1|27855.1|27847.1|27840.1|208
1654830000000|2022-06-10 03:00:00|27857.1|27850.1|27877.1|27870.1|27882.1|27875.1|27857.1|27850.1|316
1654830300000|2022-06-10 03:05:00|27874.6|27867.6|27872.1|27865.1|27877.1|27870.1|27867.1|27860.1|77
1654830600000|2022-06-10 03:10:00|27874.6|27867.6|27887.1|27880.1|27887.1|27880.1|27872.1|27865.1|187
1654830900000|2022-06-10 03:15:00|27884.6|27877.6|27887.1|27880.1|27887.1|27880.1|27872.1|27865.1|136
1654831200000|2022-06-10 03:20:00|27892.1|27885.1|27887.1|27880.1|27899.6|27892.6|27887.1|27880.1|197
1654831500000|2022-06-10 03:25:00|27889.6|27882.6|27902.1|27895.1|27909.6|27902.6|27887.1|27880.1|186
1654831800000|2022-06-10 03:30:00|27907.1|27900.1|27879.6|27872.6|27912.1|27905.1|27872.1|27865.1|516
1654832100000|2022-06-10 03:35:00|27882.1|27875.1|27887.1|27880.1|27887.1|27880.1|27872.1|27865.1|202
1654832400000|2022-06-10 03:40:00|27882.1|27875.1|27892.1|27885.1|27892.1|27885.1|27877.1|27870.1|169
1654832700000|2022-06-10 03:45:00|27889.6|27882.6|27887.1|27880.1|27902.1|27895.1|27882.1|27875.1|308
1654833000000|2022-06-10 03:50:00|27892.1|27885.1|27877.1|27870.1|27892.1|27885.1|27872.1|27865.1|157
1654833300000|2022-06-10 03:55:00|27879.6|27872.6|27872.1|27865.1|27882.1|27875.1|27867.1|27860.1|190
1654833600000|2022-06-10 04:00:00|27867.1|27860.1|27862.1|27855.1|27867.1|27860.1|27862.1|27855.1|169
1654833900000|2022-06-10 04:05:00|27859.6|27852.6|27862.1|27855.1|27862.1|27855.1|27857.1|27850.1|90
1654834200000|2022-06-10 04:10:00|27859.6|27852.6|27857.1|27850.1|27864.6|27857.6|27852.1|27845.1|221
1654834500000|2022-06-10 04:15:00|27852.1|27845.1|27847.1|27840.1|27852.1|27845.1|27842.1|27835.1|198
1654834800000|2022-06-10 04:20:00|27844.6|27837.6|27842.1|27835.1|27847.1|27840.1|27837.1|27830.1|196
1654835100000|2022-06-10 04:25:00|27839.6|27832.6|27832.1|27825.1|27842.1|27835.1|27827.1|27820.1|266
1654835400000|2022-06-10 04:30:00|27829.6|27822.6|27822.1|27815.1|27832.1|27825.1|27822.1|27815.1|297
1654835700000|2022-06-10 04:35:00|27817.1|27810.1|27807.1|27800.1|27822.1|27815.1|27807.1|27800.1|349
1654836000000|2022-06-10 04:40:00|27802.1|27795.1|27832.1|27825.1|27832.1|27825.1|27802.1|27795.1|268
1654836300000|2022-06-10 04:45:00|27834.6|27827.6|27839.6|27832.6|27842.1|27835.1|27834.6|27827.6|260
1654836600000|2022-06-10 04:50:00|27842.1|27835.1|27847.1|27840.1|27847.1|27840.1|27837.1|27830.1|134
1654836900000|2022-06-10 04:55:00|27844.6|27837.6|27847.1|27840.1|27852.1|27845.1|27842.1|27835.1|106
1654837200000|2022-06-10 05:00:00|27849.6|27842.6|27847.1|27840.1|27852.1|27845.1|27827.1|27820.1|534
1654837500000|2022-06-10 05:05:00|27844.6|27837.6|27802.1|27795.1|27847.1|27840.1|27802.1|27795.1|466
1654837800000|2022-06-10 05:10:00|27799.6|27792.6|27822.1|27815.1|27827.1|27820.1|27797.1|27790.1|313
1654838100000|2022-06-10 05:15:00|27824.6|27817.6|27857.1|27850.1|27857.1|27850.1|27824.6|27817.6|326
1654838400000|2022-06-10 05:20:00|27854.6|27847.6|27857.1|27850.1|27862.1|27855.1|27842.1|27835.1|234
1654838700000|2022-06-10 05:25:00|27859.6|27852.6|27857.1|27850.1|27862.1|27855.1|27852.1|27845.1|159
1654839000000|2022-06-10 05:30:00|27859.6|27852.6|27869.6|27862.6|27872.1|27865.1|27857.1|27850.1|279
1654839300000|2022-06-10 05:35:00|27867.1|27860.1|27862.1|27855.1|27877.1|27870.1|27859.6|27852.6|317
1654839600000|2022-06-10 05:40:00|27859.6|27852.6|27862.1|27855.1|27867.1|27860.1|27857.1|27850.1|193
1654839900000|2022-06-10 05:45:00|27859.6|27852.6|27857.1|27850.1|27872.1|27865.1|27852.1|27845.1|611
1654840200000|2022-06-10 05:50:00|27859.6|27852.6|27837.1|27830.1|27859.6|27852.6|27832.1|27825.1|576
1654840500000|2022-06-10 05:55:00|27839.6|27832.6|27832.1|27825.1|27849.6|27842.6|27832.1|27825.1|1476
1654840800000|2022-06-10 06:00:00|27822.1|27815.1|27877.1|27870.1|27887.1|27880.1|27812.1|27805.1|3481
1654841100000|2022-06-10 06:05:00|27872.1|27865.1|27879.6|27872.6|27882.1|27875.1|27867.1|27860.1|732
1654841400000|2022-06-10 06:10:00|27877.1|27870.1|27902.1|27895.1|27902.1|27895.1|27877.1|27870.1|455
1654841700000|2022-06-10 06:15:00|27897.1|27890.1|27897.1|27890.1|27907.1|27900.1|27892.1|27885.1|325
1654842000000|2022-06-10 06:20:00|27899.6|27892.6|27897.1|27890.1|27902.1|27895.1|27892.1|27885.1|201
1654842300000|2022-06-10 06:25:00|27894.6|27887.6|27894.6|27887.6|27902.1|27895.1|27887.1|27880.1|64
1654842600000|2022-06-10 06:30:00|27892.1|27885.1|27869.6|27862.6|27892.1|27885.1|27869.6|27862.6|108
1654842900000|2022-06-10 06:35:00|27872.1|27865.1|27867.1|27860.1|27872.1|27865.1|27862.1|27855.1|37
1654843200000|2022-06-10 06:40:00|27864.6|27857.6|27862.1|27855.1|27872.1|27865.1|27862.1|27855.1|28
1654843500000|2022-06-10 06:45:00|27859.6|27852.6|27854.6|27847.6|27864.6|27857.6|27852.1|27845.1|30
1654843800000|2022-06-10 06:50:00|27852.1|27845.1|27864.6|27857.6|27864.6|27857.6|27852.1|27845.1|12
1654844100000|2022-06-10 06:55:00|27867.1|27860.1|27869.6|27862.6|27874.6|27867.6|27854.6|27847.6|35
1654844400000|2022-06-10 07:00:00|27864.6|27857.6|27852.1|27845.1|27882.1|27875.1|27842.1|27835.1|177
1654844700000|2022-06-10 07:05:00|27847.1|27840.1|27822.1|27815.1|27867.1|27860.1|27822.1|27815.1|159
1654845000000|2022-06-10 07:10:00|27819.6|27812.6|27817.1|27810.1|27827.1|27820.1|27802.1|27795.1|234
1654845300000|2022-06-10 07:15:00|27822.1|27815.1|27819.6|27812.6|27842.1|27835.1|27809.6|27802.6|136
1654845600000|2022-06-10 07:20:00|27817.1|27810.1|27757.1|27750.1|27822.1|27815.1|27752.1|27745.1|439
1654845900000|2022-06-10 07:25:00|27762.1|27755.1|27709.6|27702.6|27767.1|27760.1|27707.1|27700.1|849
1654846200000|2022-06-10 07:30:00|27712.1|27705.1|27742.1|27735.1|27752.1|27745.1|27697.1|27690.1|875
1654846500000|2022-06-10 07:35:00|27744.6|27737.6|27777.1|27770.1|27787.1|27780.1|27744.6|27737.6|154
1654846800000|2022-06-10 07:40:00|27774.6|27767.6|27754.6|27747.6|27782.1|27775.1|27749.6|27742.6|146
1654847100000|2022-06-10 07:45:00|27757.1|27750.1|27754.6|27747.6|27792.1|27785.1|27742.1|27735.1|244
1654847400000|2022-06-10 07:50:00|27752.1|27745.1|27742.1|27735.1|27769.6|27762.6|27737.1|27730.1|157
1654847700000|2022-06-10 07:55:00|27744.6|27737.6|27742.1|27735.1|27777.1|27770.1|27737.1|27730.1|166
1654848000000|2022-06-10 08:00:00|27739.6|27732.6|27782.1|27775.1|27797.1|27790.1|27737.1|27730.1|340
1654848300000|2022-06-10 08:05:00|27784.6|27777.6|27797.1|27790.1|27812.1|27805.1|27772.1|27765.1|176
1654848600000|2022-06-10 08:10:00|27794.6|27787.6|27807.1|27800.1|27812.1|27805.1|27787.1|27780.1|136
1654848900000|2022-06-10 08:15:00|27809.6|27802.6|27802.1|27795.1|27817.1|27810.1|27799.6|27792.6|72
1654849200000|2022-06-10 08:20:00|27799.6|27792.6|27792.1|27785.1|27799.6|27792.6|27787.1|27780.1|52
1654849500000|2022-06-10 08:25:00|27789.6|27782.6|27777.1|27770.1|27807.1|27800.1|27769.6|27762.6|109
1654849800000|2022-06-10 08:30:00|27782.1|27775.1|27772.1|27765.1|27792.1|27785.1|27767.1|27760.1|93
1654850100000|2022-06-10 08:35:00|27769.6|27762.6|27777.1|27770.1|27779.6|27772.6|27757.1|27750.1|82
1654850400000|2022-06-10 08:40:00|27774.6|27767.6|27777.1|27770.1|27777.1|27770.1|27762.1|27755.1|51
1654850700000|2022-06-10 08:45:00|27779.6|27772.6|27797.1|27790.1|27802.1|27795.1|27779.6|27772.6|157
1654851000000|2022-06-10 08:50:00|27799.6|27792.6|27772.1|27765.1|27804.6|27797.6|27767.1|27760.1|92
1654851300000|2022-06-10 08:55:00|27774.6|27767.6|27782.1|27775.1|27782.1|27775.1|27767.1|27760.1|91
1654851600000|2022-06-10 09:00:00|27777.1|27770.1|27792.1|27785.1|27807.1|27800.1|27777.1|27770.1|156
1654851900000|2022-06-10 09:05:00|27789.6|27782.6|27797.1|27790.1|27807.1|27800.1|27789.6|27782.6|62
1654852200000|2022-06-10 09:10:00|27794.6|27787.6|27804.6|27797.6|27807.1|27800.1|27787.1|27780.1|81
1654852500000|2022-06-10 09:15:00|27802.1|27795.1|27797.1|27790.1|27819.6|27812.6|27797.1|27790.1|57
1654852800000|2022-06-10 09:20:00|27799.6|27792.6|27799.6|27792.6|27812.1|27805.1|27797.1|27790.1|27
1654853100000|2022-06-10 09:25:00|27802.1|27795.1|27814.6|27807.6|27817.1|27810.1|27787.1|27780.1|94
1654853400000|2022-06-10 09:30:00|27817.1|27810.1|27817.1|27810.1|27822.1|27815.1|27809.6|27802.6|29
1654853700000|2022-06-10 09:35:00|27814.6|27807.6|27809.6|27802.6|27817.1|27810.1|27797.1|27790.1|75
1654854000000|2022-06-10 09:40:00|27812.1|27805.1|27832.1|27825.1|27832.1|27825.1|27802.1|27795.1|135
1654854300000|2022-06-10 09:45:00|27829.6|27822.6|27787.1|27780.1|27829.6|27822.6|27787.1|27780.1|108
1654854600000|2022-06-10 09:50:00|27789.6|27782.6|27782.1|27775.1|27797.1|27790.1|27779.6|27772.6|175
1654854900000|2022-06-10 09:55:00|27777.1|27770.1|27787.1|27780.1|27789.6|27782.6|27772.1|27765.1|241
1654855200000|2022-06-10 10:00:00|27789.6|27782.6|27792.1|27785.1|27807.1|27800.1|27782.1|27775.1|105
1654855500000|2022-06-10 10:05:00|27787.1|27780.1|27787.1|27780.1|27802.1|27795.1|27779.6|27772.6|176
1654855800000|2022-06-10 10:10:00|27789.6|27782.6|27787.1|27780.1|27792.1|27785.1|27777.1|27770.1|92
1654856100000|2022-06-10 10:15:00|27784.6|27777.6|27782.1|27775.1|27794.6|27787.6|27782.1|27775.1|36
1654856400000|2022-06-10 10:20:00|27777.1|27770.1|27769.6|27762.6|27797.1|27790.1|27767.1|27760.1|64
1654856700000|2022-06-10 10:25:00|27772.1|27765.1|27762.1|27755.1|27772.1|27765.1|27759.6|27752.6|81
1654857000000|2022-06-10 10:30:00|27759.6|27752.6|27752.1|27745.1|27772.1|27765.1|27747.1|27740.1|146
1654857300000|2022-06-10 10:35:00|27754.6|27747.6|27757.1|27750.1|27762.1|27755.1|27747.1|27740.1|88
1654857600000|2022-06-10 10:40:00|27754.6|27747.6|27742.1|27735.1|27757.1|27750.1|27742.1|27735.1|165
1654857900000|2022-06-10 10:45:00|27744.6|27737.6|27747.1|27740.1|27757.1|27750.1|27742.1|27735.1|211
1654858200000|2022-06-10 10:50:00|27749.6|27742.6|27757.1|27750.1|27757.1|27750.1|27742.1|27735.1|104
1654858500000|2022-06-10 10:55:00|27752.1|27745.1|27757.1|27750.1|27757.1|27750.1|27732.1|27725.1|142
1654858800000|2022-06-10 11:00:00|27754.6|27747.6|27752.1|27745.1|27762.1|27755.1|27747.1|27740.1|74
1654859100000|2022-06-10 11:05:00|27757.1|27750.1|27772.1|27765.1|27777.1|27770.1|27752.1|27745.1|128
1654859400000|2022-06-10 11:10:00|27774.6|27767.6|27769.6|27762.6|27777.1|27770.1|27757.1|27750.1|107
1654859700000|2022-06-10 11:15:00|27772.1|27765.1|27762.1|27755.1|27772.1|27765.1|27757.1|27750.1|69
1654860000000|2022-06-10 11:20:00|27759.6|27752.6|27767.1|27760.1|27772.1|27765.1|27757.1|27750.1|45
1654860300000|2022-06-10 11:25:00|27772.1|27765.1|27777.1|27770.1|27779.6|27772.6|27767.1|27760.1|56
1654860600000|2022-06-10 11:30:00|27774.6|27767.6|27802.1|27795.1|27812.1|27805.1|27772.1|27765.1|113
1654860900000|2022-06-10 11:35:00|27804.6|27797.6|27797.1|27790.1|27819.6|27812.6|27792.1|27785.1|115
1654861200000|2022-06-10 11:40:00|27794.6|27787.6|27802.1|27795.1|27807.1|27800.1|27792.1|27785.1|46
1654861500000|2022-06-10 11:45:00|27804.6|27797.6|27797.1|27790.1|27809.6|27802.6|27792.1|27785.1|30
1654861800000|2022-06-10 11:50:00|27794.6|27787.6|27794.6|27787.6|27802.1|27795.1|27792.1|27785.1|93
1654862100000|2022-06-10 11:55:00|27792.1|27785.1|27797.1|27790.1|27809.6|27802.6|27792.1|27785.1|46
1654862400000|2022-06-10 12:00:00|27802.1|27795.1|27802.1|27795.1|27824.6|27817.6|27797.1|27790.1|113
1654862700000|2022-06-10 12:05:00|27804.6|27797.6|27817.1|27810.1|27822.1|27815.1|27802.1|27795.1|277
1654863000000|2022-06-10 12:10:00|27814.6|27807.6|27827.1|27820.1|27827.1|27820.1|27812.1|27805.1|55
1654863300000|2022-06-10 12:15:00|27832.1|27825.1|27824.6|27817.6|27832.1|27825.1|27822.1|27815.1|63
1654863600000|2022-06-10 12:20:00|27822.1|27815.1|27822.1|27815.1|27827.1|27820.1|27812.1|27805.1|51
1654863900000|2022-06-10 12:25:00|27824.6|27817.6|27809.6|27802.6|27837.1|27830.1|27809.6|27802.6|107
1654864200000|2022-06-10 12:30:00|27789.6|27782.6|27647.1|27640.1|27789.6|27782.6|27642.1|27635.1|2028
1654864500000|2022-06-10 12:35:00|27652.1|27645.1|27672.1|27665.1|27692.1|27685.1|27632.1|27625.1|978
1654864800000|2022-06-10 12:40:00|27674.6|27667.6|27662.1|27655.1|27717.1|27710.1|27657.1|27650.1|666
1654865100000|2022-06-10 12:45:00|27654.6|27647.6|27639.6|27632.6|27684.6|27677.6|27639.6|27632.6|209
1654865400000|2022-06-10 12:50:00|27642.1|27635.1|27642.1|27635.1|27654.6|27647.6|27622.1|27615.1|450
1654865700000|2022-06-10 12:55:00|27644.6|27637.6|27582.1|27575.1|27647.1|27640.1|27582.1|27575.1|648
1654866000000|2022-06-10 13:00:00|27584.6|27577.6|27632.1|27625.1|27647.1|27640.1|27582.1|27575.1|454
1654866300000|2022-06-10 13:05:00|27634.6|27627.6|27607.1|27600.1|27642.1|27635.1|27597.1|27590.1|278
1654866600000|2022-06-10 13:10:00|27609.6|27602.6|27612.1|27605.1|27627.1|27620.1|27602.1|27595.1|146
1654866900000|2022-06-10 13:15:00|27607.1|27600.1|27602.1|27595.1|27617.1|27610.1|27597.1|27590.1|148
1654867200000|2022-06-10 13:20:00|27604.6|27597.6|27577.1|27570.1|27617.1|27610.1|27567.1|27560.1|366
1654867500000|2022-06-10 13:25:00|27579.6|27572.6|27582.1|27575.1|27589.6|27582.6|27552.1|27545.1|1350
1654867800000|2022-06-10 13:30:00|27587.1|27580.1|27544.6|27537.6|27617.1|27610.1|27532.1|27525.1|953
1654868100000|2022-06-10 13:35:00|27547.1|27540.1|27562.1|27555.1|27582.1|27575.1|27537.1|27530.1|649
1654868400000|2022-06-10 13:40:00|27559.6|27552.6|27597.1|27590.1|27597.1|27590.1|27557.1|27550.1|378
1654868700000|2022-06-10 13:45:00|27599.6|27592.6|27564.6|27557.6|27604.6|27597.6|27559.6|27552.6|380
1654869000000|2022-06-10 13:50:00|27567.1|27560.1|27562.1|27555.1|27577.1|27570.1|27549.6|27542.6|351
1654869300000|2022-06-10 13:55:00|27559.6|27552.6|27569.6|27562.6|27574.6|27567.6|27542.1|27535.1|280
1654869600000|2022-06-10 14:00:00|27559.6|27552.6|27522.1|27515.1|27559.6|27552.6|27502.1|27495.1|662
1654869900000|2022-06-10 14:05:00|27519.6|27512.6|27487.1|27480.1|27524.6|27517.6|27487.1|27480.1|417
1654870200000|2022-06-10 14:10:00|27489.6|27482.6|27432.1|27425.1|27502.1|27495.1|27417.1|27410.1|950
1654870500000|2022-06-10 14:15:00|27429.6|27422.6|27407.1|27400.1|27447.1|27440.1|27402.1|27395.1|359
1654870800000|2022-06-10 14:20:00|27404.6|27397.6|27389.6|27382.6|27412.1|27405.1|27374.6|27367.6|312
1654871100000|2022-06-10 14:25:00|27387.1|27380.1|27377.1|27370.1|27422.1|27415.1|27377.1|27370.1|326
1654871400000|2022-06-10 14:30:00|27382.1|27375.1|27407.1|27400.1|27412.1|27405.1|27367.1|27360.1|518
1654871700000|2022-06-10 14:35:00|27404.6|27397.6|27422.1|27415.1|27432.1|27425.1|27397.1|27390.1|433
1654872000000|2022-06-10 14:40:00|27419.6|27412.6|27432.1|27425.1|27437.1|27430.1|27407.1|27400.1|260
1654872300000|2022-06-10 14:45:00|27434.6|27427.6|27427.1|27420.1|27442.1|27435.1|27412.1|27405.1|324
1654872600000|2022-06-10 14:50:00|27429.6|27422.6|27432.1|27425.1|27452.1|27445.1|27422.1|27415.1|425
1654872900000|2022-06-10 14:55:00|27429.6|27422.6|27367.1|27360.1|27434.6|27427.6|27367.1|27360.1|513
1654873200000|2022-06-10 15:00:00|27364.6|27357.6|27367.1|27360.1|27377.1|27370.1|27352.1|27345.1|431
1654873500000|2022-06-10 15:05:00|27362.1|27355.1|27367.1|27360.1|27372.1|27365.1|27352.1|27345.1|220
1654873800000|2022-06-10 15:10:00|27362.1|27355.1|27352.1|27345.1|27372.1|27365.1|27347.1|27340.1|350
1654874100000|2022-06-10 15:15:00|27349.6|27342.6|27367.1|27360.1|27372.1|27365.1|27342.1|27335.1|210
1654874400000|2022-06-10 15:20:00|27372.1|27365.1|27332.1|27325.1|27374.6|27367.6|27332.1|27325.1|323
1654874700000|2022-06-10 15:25:00|27329.6|27322.6|27322.1|27315.1|27342.1|27335.1|27317.1|27310.1|651
1654875000000|2022-06-10 15:30:00|27324.6|27317.6|27332.1|27325.1|27337.1|27330.1|27307.1|27300.1|380
1654875300000|2022-06-10 15:35:00|27329.6|27322.6|27319.6|27312.6|27337.1|27330.1|27317.1|27310.1|311
1654875600000|2022-06-10 15:40:00|27317.1|27310.1|27352.1|27345.1|27352.1|27345.1|27314.6|27307.6|216
1654875900000|2022-06-10 15:45:00|27349.6|27342.6|27322.1|27315.1|27362.1|27355.1|27322.1|27315.1|206
1654876200000|2022-06-10 15:50:00|27324.6|27317.6|27329.6|27322.6|27342.1|27335.1|27307.1|27300.1|154
1654876500000|2022-06-10 15:55:00|27327.1|27320.1|27352.1|27345.1|27362.1|27355.1|27322.1|27315.1|131
1654876800000|2022-06-10 16:00:00|27354.6|27347.6|27352.1|27345.1|27367.1|27360.1|27347.1|27340.1|320
1654877100000|2022-06-10 16:05:00|27357.1|27350.1|27372.1|27365.1|27387.1|27380.1|27354.6|27347.6|226
1654877400000|2022-06-10 16:10:00|27367.1|27360.1|27347.1|27340.1|27369.6|27362.6|27337.1|27330.1|115
1654877700000|2022-06-10 16:15:00|27344.6|27337.6|27337.1|27330.1|27347.1|27340.1|27327.1|27320.1|72
1654878000000|2022-06-10 16:20:00|27339.6|27332.6|27334.6|27327.6|27357.1|27350.1|27332.1|27325.1|103
1654878300000|2022-06-10 16:25:00|27332.1|27325.1|27342.1|27335.1|27347.1|27340.1|27327.1|27320.1|108
1654878600000|2022-06-10 16:30:00|27344.6|27337.6|27337.1|27330.1|27362.1|27355.1|27332.1|27325.1|121
1654878900000|2022-06-10 16:35:00|27334.6|27327.6|27349.6|27342.6|27354.6|27347.6|27332.1|27325.1|58
1654879200000|2022-06-10 16:40:00|27347.1|27340.1|27362.1|27355.1|27372.1|27365.1|27342.1|27335.1|79
1654879500000|2022-06-10 16:45:00|27364.6|27357.6|27347.1|27340.1|27367.1|27360.1|27342.1|27335.1|94
1654879800000|2022-06-10 16:50:00|27342.1|27335.1|27332.1|27325.1|27347.1|27340.1|27327.1|27320.1|145
1654880100000|2022-06-10 16:55:00|27329.6|27322.6|27347.1|27340.1|27352.1|27345.1|27327.1|27320.1|117
1654880400000|2022-06-10 17:00:00|27349.6|27342.6|27344.6|27337.6|27352.1|27345.1|27327.1|27320.1|260
1654880700000|2022-06-10 17:05:00|27342.1|27335.1|27357.1|27350.1|27357.1|27350.1|27334.6|27327.6|169
1654881000000|2022-06-10 17:10:00|27359.6|27352.6|27347.1|27340.1|27362.1|27355.1|27337.1|27330.1|139
1654881300000|2022-06-10 17:15:00|27344.6|27337.6|27362.1|27355.1|27362.1|27355.1|27342.1|27335.1|88
1654881600000|2022-06-10 17:20:00|27357.1|27350.1|27367.1|27360.1|27367.1|27360.1|27352.1|27345.1|67
1654881900000|2022-06-10 17:25:00|27364.6|27357.6|27387.1|27380.1|27387.1|27380.1|27364.6|27357.6|88
1654882200000|2022-06-10 17:30:00|27384.6|27377.6|27367.1|27360.1|27387.1|27380.1|27357.1|27350.1|109
1654882500000|2022-06-10 17:35:00|27372.1|27365.1|27392.1|27385.1|27392.1|27385.1|27369.6|27362.6|104
1654882800000|2022-06-10 17:40:00|27389.6|27382.6|27387.1|27380.1|27392.1|27385.1|27377.1|27370.1|62
1654883100000|2022-06-10 17:45:00|27384.6|27377.6|27412.1|27405.1|27412.1|27405.1|27382.1|27375.1|105
1654883400000|2022-06-10 17:50:00|27414.6|27407.6|27402.1|27395.1|27427.1|27420.1|27397.1|27390.1|135
1654883700000|2022-06-10 17:55:00|27397.1|27390.1|27392.1|27385.1|27402.1|27395.1|27384.6|27377.6|91
1654884000000|2022-06-10 18:00:00|27394.6|27387.6|27374.6|27367.6|27397.1|27390.1|27372.1|27365.1|132
1654884300000|2022-06-10 18:05:00|27377.1|27370.1|27384.6|27377.6|27392.1|27385.1|27372.1|27365.1|58
1654884600000|2022-06-10 18:10:00|27382.1|27375.1|27382.1|27375.1|27392.1|27385.1|27377.1|27370.1|94
1654884900000|2022-06-10 18:15:00|27379.6|27372.6|27407.1|27400.1|27414.6|27407.6|27377.1|27370.1|92
1654885200000|2022-06-10 18:20:00|27409.6|27402.6|27417.1|27410.1|27422.1|27415.1|27407.1|27400.1|61
1654885500000|2022-06-10 18:25:00|27422.1|27415.1|27394.6|27387.6|27422.1|27415.1|27387.1|27380.1|85
1654885800000|2022-06-10 18:30:00|27397.1|27390.1|27407.1|27400.1|27414.6|27407.6|27394.6|27387.6|111
1654886100000|2022-06-10 18:35:00|27402.1|27395.1|27397.1|27390.1|27407.1|27400.1|27394.6|27387.6|53
1654886400000|2022-06-10 18:40:00|27394.6|27387.6|27387.1|27380.1|27399.6|27392.6|27377.1|27370.1|75
1654886700000|2022-06-10 18:45:00|27384.6|27377.6|27417.1|27410.1|27417.1|27410.1|27382.1|27375.1|53
1654887000000|2022-06-10 18:50:00|27414.6|27407.6|27417.1|27410.1|27417.1|27410.1|27402.1|27395.1|116
1654887300000|2022-06-10 18:55:00|27412.1|27405.1|27437.1|27430.1|27447.1|27440.1|27412.1|27405.1|277
1654887600000|2022-06-10 19:00:00|27439.6|27432.6|27409.6|27402.6|27452.1|27445.1|27402.1|27395.1|173
1654887900000|2022-06-10 19:05:00|27407.1|27400.1|27407.1|27400.1|27417.1|27410.1|27392.1|27385.1|163
1654888200000|2022-06-10 19:10:00|27409.6|27402.6|27424.6|27417.6|27432.1|27425.1|27407.1|27400.1|106
1654888500000|2022-06-10 19:15:00|27427.1|27420.1|27452.1|27445.1|27454.6|27447.6|27422.1|27415.1|132
1654888800000|2022-06-10 19:20:00|27449.6|27442.6|27449.6|27442.6|27452.1|27445.1|27417.1|27410.1|124
1654889100000|2022-06-10 19:25:00|27452.1|27445.1|27452.1|27445.1|27482.1|27475.1|27447.1|27440.1|185
1654889400000|2022-06-10 19:30:00|27449.6|27442.6|27429.6|27422.6|27452.1|27445.1|27424.6|27417.6|102
1654889700000|2022-06-10 19:35:00|27432.1|27425.1|27432.1|27425.1|27454.6|27447.6|27422.1|27415.1|108
1654890000000|2022-06-10 19:40:00|27429.6|27422.6|27422.1|27415.1|27447.1|27440.1|27407.1|27400.1|267
1654890300000|2022-06-10 19:45:00|27417.1|27410.1|27384.6|27377.6|27422.1|27415.1|27377.1|27370.1|345
1654890600000|2022-06-10 19:50:00|27387.1|27380.1|27409.6|27402.6|27427.1|27420.1|27377.1|27370.1|555
1654890900000|2022-06-10 19:55:00|27412.1|27405.1|27382.1|27375.1|27422.1|27415.1|27377.1|27370.1|562
1654891200000|2022-06-10 20:00:00|27379.6|27372.6|27412.1|27405.1|27412.1|27405.1|27377.1|27370.1|174
1654891500000|2022-06-10 20:05:00|27409.6|27402.6|27404.6|27397.6|27414.6|27407.6|27399.6|27392.6|88
1654891800000|2022-06-10 20:10:00|27407.1|27400.1|27414.6|27407.6|27414.6|27407.6|27402.1|27395.1|30
1654892100000|2022-06-10 20:15:00|27412.1|27405.1|27419.6|27412.6|27419.6|27412.6|27409.6|27402.6|20
1654892400000|2022-06-10 20:20:00|27417.1|27410.1|27429.6|27422.6|27439.6|27432.6|27414.6|27407.6|149
1654892700000|2022-06-10 20:25:00|27437.1|27430.1|27434.6|27427.6|27439.6|27432.6|27432.1|27425.1|11
1654893000000|2022-06-10 20:30:00|27432.1|27425.1|27439.6|27432.6|27439.6|27432.6|27432.1|27425.1|37
1654893300000|2022-06-10 20:35:00|27442.1|27435.1|27439.6|27432.6|27447.1|27440.1|27437.1|27430.1|33
1654893600000|2022-06-10 20:40:00|27434.6|27427.6|27434.6|27427.6|27437.1|27430.1|27434.6|27427.6|14
1654893900000|2022-06-10 20:45:00|27437.1|27430.1|27412.1|27405.1|27437.1|27430.1|27412.1|27405.1|42
1654894200000|2022-06-10 20:50:00|27414.6|27407.6|27409.6|27402.6|27422.1|27415.1|27404.6|27397.6|43
1654894500000|2022-06-10 20:55:00|27412.1|27405.1|27433.6|27418.6|27433.6|27418.6|27402.1|27395.1|46
1655071200000|2022-06-12 22:00:00|27301.1|27286.1|27331.1|27316.1|27331.1|27316.1|27301.1|27286.1|127
1655071500000|2022-06-12 22:05:00|27328.6|27313.6|27301.1|27286.1|27338.6|27323.6|27298.6|27283.6|19
1655071800000|2022-06-12 22:10:00|27303.6|27288.6|27238.6|27223.6|27311.1|27296.1|27226.1|27211.1|354
1655072100000|2022-06-12 22:15:00|27241.1|27226.1|27251.1|27236.1|27251.1|27236.1|27241.1|27226.1|11
1655072400000|2022-06-12 22:20:00|27253.6|27238.6|27243.6|27228.6|27261.1|27246.1|27243.6|27228.6|32
1655072700000|2022-06-12 22:25:00|27246.1|27231.1|27268.6|27253.6|27271.1|27256.1|27243.6|27228.6|2
1655073000000|2022-06-12 22:30:00|27271.1|27256.1|27288.6|27273.6|27291.1|27276.1|27271.1|27256.1|31
1655073300000|2022-06-12 22:35:00|27286.1|27271.1|27246.1|27231.1|27286.1|27271.1|27246.1|27231.1|26
1655073900000|2022-06-12 22:45:00|27248.6|27233.6|27258.6|27243.6|27263.6|27248.6|27248.6|27233.6|11
1655074200000|2022-06-12 22:50:00|27256.1|27241.1|27248.6|27233.6|27256.1|27241.1|27246.1|27231.1|0
1655074500000|2022-06-12 22:55:00|27246.1|27231.1|27253.6|27238.6|27253.6|27238.6|27238.6|27223.6|20
1655074800000|2022-06-12 23:00:00|27251.1|27236.1|27251.1|27236.1|27261.1|27246.1|27243.6|27228.6|22
1655075100000|2022-06-12 23:05:00|27248.6|27233.6|27266.1|27251.1|27266.1|27251.1|27246.1|27231.1|59
1655075400000|2022-06-12 23:10:00|27268.6|27253.6|27288|27273|27288|27273|27268.6|27253.6|64
1655075700000|2022-06-12 23:15:00|27285.5|27270.5|27268|27253|27285.5|27270.5|27268|27253|22
1655076000000|2022-06-12 23:20:00|27270.5|27255.5|27275.5|27260.5|27280.5|27265.5|27268|27253|9
1655076300000|2022-06-12 23:25:00|27278|27263|27288|27273|27290.5|27275.5|27273|27258|40
1655076600000|2022-06-12 23:30:00|27278|27263|27241.5|27234.5|27278|27267|27226.5|27219.5|33425
1655076900000|2022-06-12 23:35:00|27244|27237|27251.5|27244.5|27266.5|27259.5|27241.5|27234.5|161
1655077200000|2022-06-12 23:40:00|27246.5|27239.5|27256.5|27249.5|27256.5|27249.5|27236.5|27229.5|256
1655077500000|2022-06-12 23:45:00|27261.5|27254.5|27151.5|27144.5|27269|27262|27134|27127|1315
1655077800000|2022-06-12 23:50:00|27139|27132|27136.5|27129.5|27141.5|27134.5|27104|27097|606
1655078100000|2022-06-12 23:55:00|27131.5|27124.5|27131.5|27124.5|27136.5|27129.5|27101.5|27094.5|643
1655078400000|2022-06-13 00:00:00|27134|27127|27179|27172|27196.5|27189.5|27124|27117|1777
1655078700000|2022-06-13 00:05:00|27181.5|27174.5|27191.5|27184.5|27196.5|27189.5|27156.5|27149.5|1112
1655079000000|2022-06-13 00:10:00|27186.5|27179.5|27131.5|27124.5|27186.5|27179.5|27126.5|27119.5|1022
1655079300000|2022-06-13 00:15:00|27129|27122|27134|27127|27154|27147|27124|27117|1430
1655079600000|2022-06-13 00:20:00|27131.5|27124.5|27116.5|27109.5|27146.5|27139.5|27116.5|27109.5|661
1655079900000|2022-06-13 00:25:00|27114|27107|27106.5|27099.5|27131.5|27124.5|27106.5|27099.5|858
1655080200000|2022-06-13 00:30:00|27109|27102|27111.5|27104.5|27116.5|27109.5|27074|27067|1050
1655080500000|2022-06-13 00:35:00|27106.5|27099.5|27066.5|27059.5|27116.5|27109.5|27061.5|27054.5|1233
1655080800000|2022-06-13 00:40:00|27064|27057|27051.5|27044.5|27066.5|27059.5|27046.5|27039.5|676
1655081100000|2022-06-13 00:45:00|27049|27042|27066.5|27059.5|27071.5|27064.5|27041.5|27034.5|916
1655081400000|2022-06-13 00:50:00|27064|27057|27086.5|27079.5|27091.5|27084.5|27056.5|27049.5|637
1655081700000|2022-06-13 00:55:00|27091.5|27084.5|27089|27082|27096.5|27089.5|27076.5|27069.5|728
1655082000000|2022-06-13 01:00:00|27086.5|27079.5|27056.5|27049.5|27091.5|27084.5|27051.5|27044.5|822
1655082300000|2022-06-13 01:05:00|27054|27047|27086.5|27079.5|27086.5|27079.5|27051.5|27044.5|317
1655082600000|2022-06-13 01:10:00|27081.5|27074.5|27071.5|27064.5|27086.5|27079.5|27071.5|27064.5|441
1655082900000|2022-06-13 01:15:00|27076.5|27069.5|27049|27042|27076.5|27069.5|27046.5|27039.5|567
1655083200000|2022-06-13 01:20:00|27051.5|27044.5|27036.5|27029.5|27056.5|27049.5|27031.5|27024.5|766
1655083500000|2022-06-13 01:25:00|27031.5|27024.5|27006.5|26999.5|27041.5|27034.5|27006.5|26999.5|815
1655083800000|2022-06-13 01:30:00|27001.5|26994.5|27056.5|27049.5|27071.5|27064.5|27001.5|26994.5|913
1655084100000|2022-06-13 01:35:00|27059|27052|27019|27012|27059|27052|27016.5|27009.5|773
1655084400000|2022-06-13 01:40:00|27021.5|27014.5|27041.5|27034.5|27041.5|27034.5|27006.5|26999.5|607
1655084700000|2022-06-13 01:45:00|27039|27032|27036.5|27029.5|27046.5|27039.5|27034|27027|568
1655085000000|2022-06-13 01:50:00|27031.5|27024.5|27026.5|27019.5|27041.5|27034.5|27016.5|27009.5|486
1655085300000|2022-06-13 01:55:00|27021.5|27014.5|27026.5|27019.5|27031.5|27024.5|27011.5|27004.5|496
1655085600000|2022-06-13 02:00:00|27029|27022|27021.5|27014.5|27051.5|27044.5|27016.5|27009.5|655
1655085900000|2022-06-13 02:05:00|27019|27012|27026.5|27019.5|27034|27027|27011.5|27004.5|506
1655086200000|2022-06-13 02:10:00|27029|27022|27026.5|27019.5|27031.5|27024.5|27016.5|27009.5|393
1655086500000|2022-06-13 02:15:00|27029|27022|27031.5|27024.5|27036.5|27029.5|27016.5|27009.5|280
1655086800000|2022-06-13 02:20:00|27029|27022|27046.5|27039.5|27046.5|27039.5|27021.5|27014.5|408
1655087100000|2022-06-13 02:25:00|27051.5|27044.5|27086.5|27079.5|27091.5|27084.5|27046.5|27039.5|654
1655087400000|2022-06-13 02:30:00|27096.5|27089.5|27101.5|27094.5|27111.5|27104.5|27076.5|27069.5|833
1655087700000|2022-06-13 02:35:00|27106.5|27099.5|27101.5|27094.5|27106.5|27099.5|27089|27082|181
1655088000000|2022-06-13 02:40:00|27096.5|27089.5|27106.5|27099.5|27121.5|27114.5|27096.5|27089.5|415
1655088300000|2022-06-13 02:45:00|27109|27102|27141.5|27134.5|27141.5|27134.5|27106.5|27099.5|329
1655088600000|2022-06-13 02:50:00|27139|27132|27121.5|27114.5|27144|27137|27116.5|27109.5|160
1655088900000|2022-06-13 02:55:00|27124|27117|27131.5|27124.5|27141.5|27134.5|27121.5|27114.5|182
1655089200000|2022-06-13 03:00:00|27134|27127|27126.5|27119.5|27136.5|27129.5|27114|27107|247
1655089500000|2022-06-13 03:05:00|27121.5|27114.5|27101.5|27094.5|27124|27117|27101.5|27094.5|239
1655089800000|2022-06-13 03:10:00|27104|27097|27091.5|27084.5|27104|27097|27086.5|27079.5|333
1655090100000|2022-06-13 03:15:00|27094|27087|27071.5|27064.5|27101.5|27094.5|27066.5|27059.5|230
1655090400000|2022-06-13 03:20:00|27074|27067|27071.5|27064.5|27084|27077|27071.5|27064.5|101
1655090700000|2022-06-13 03:25:00|27074|27067|27081.5|27074.5|27081.5|27074.5|27069|27062|149
1655091000000|2022-06-13 03:30:00|27076.5|27069.5|27051.5|27044.5|27079|27072|27036.5|27029.5|741
1655091300000|2022-06-13 03:35:00|27054|27047|27041.5|27034.5|27056.5|27049.5|27031.5|27024.5|297
1655091600000|2022-06-13 03:40:00|27044|27037|27031.5|27024.5|27046.5|27039.5|27026.5|27019.5|353
1655091900000|2022-06-13 03:45:00|27026.5|27019.5|27036.5|27029.5|27036.5|27029.5|27016.5|27009.5|366
1655092200000|2022-06-13 03:50:00|27041.5|27034.5|27051.5|27044.5|27051.5|27044.5|27036.5|27029.5|454
1655092500000|2022-06-13 03:55:00|27056.5|27049.5|27039|27032|27056.5|27049.5|27031.5|27024.5|504
1655092800000|2022-06-13 04:00:00|27041.5|27034.5|27026.5|27019.5|27041.5|27034.5|27016.5|27009.5|539
1655093100000|2022-06-13 04:05:00|27029|27022|27049|27042|27056.5|27049.5|27021.5|27014.5|626
1655093400000|2022-06-13 04:10:00|27051.5|27044.5|27031.5|27024.5|27051.5|27044.5|27026.5|27019.5|230
1655093700000|2022-06-13 04:15:00|27034|27027|27036.5|27029.5|27041.5|27034.5|27031.5|27024.5|209
1655094000000|2022-06-13 04:20:00|27031.5|27024.5|27041.5|27034.5|27041.5|27034.5|27031.5|27024.5|247
1655094300000|2022-06-13 04:25:00|27039|27032|27054|27047|27056.5|27049.5|27031.5|27024.5|368
1655094600000|2022-06-13 04:30:00|27051.5|27044.5|27039|27032|27054|27047|27036.5|27029.5|291
1655094900000|2022-06-13 04:35:00|27036.5|27029.5|27031.5|27024.5|27039|27032|27026.5|27019.5|144
1655095200000|2022-06-13 04:40:00|27034|27027|27011.5|27004.5|27034|27027|27006.5|26999.5|566
1655095500000|2022-06-13 04:45:00|27009|27002|26971.5|26964.5|27011.5|27004.5|26971.5|26964.5|1042
1655095800000|2022-06-13 04:50:00|26966.5|26959.5|26951.5|26944.5|26966.5|26959.5|26936.5|26929.5|1243
1655096100000|2022-06-13 04:55:00|26949|26942|26971.5|26964.5|26974|26967|26946.5|26939.5|768
1655096400000|2022-06-13 05:00:00|26976.5|26969.5|27006.5|26999.5|27011.5|27004.5|26956.5|26949.5|945
1655096700000|2022-06-13 05:05:00|27001.5|26994.5|26989|26982|27001.5|26994.5|26976.5|26969.5|917
1655097000000|2022-06-13 05:10:00|26986.5|26979.5|26986.5|26979.5|26991.5|26984.5|26976.5|26969.5|666
1655097300000|2022-06-13 05:15:00|26991.5|26984.5|26951.5|26944.5|26991.5|26984.5|26951.5|26944.5|878
1655097600000|2022-06-13 05:20:00|26954|26947|26996.5|26989.5|27001.5|26994.5|26951.5|26944.5|554
1655097900000|2022-06-13 05:25:00|27001.5|26994.5|27001.5|26994.5|27011.5|27004.5|26989|26982|735
1655098200000|2022-06-13 05:30:00|27004|26997|27006.5|26999.5|27011.5|27004.5|27001.5|26994.5|402
1655098500000|2022-06-13 05:35:00|27011.5|27004.5|26981.5|26974.5|27011.5|27004.5|26981.5|26974.5|308
1655098800000|2022-06-13 05:40:00|26986.5|26979.5|26976.5|26969.5|26986.5|26979.5|26971.5|26964.5|492
1655099100000|2022-06-13 05:45:00|26974|26967|26981.5|26974.5|27001.5|26994.5|26971.5|26964.5|925
1655099400000|2022-06-13 05:50:00|26979|26972|27001.5|26994.5|27001.5|26994.5|26976.5|26969.5|1252
1655099700000|2022-06-13 05:55:00|26996.5|26989.5|27011.5|27004.5|27031.5|27024.5|26996.5|26989.5|1962
1655100000000|2022-06-13 06:00:00|27006.5|26999.5|26961.5|26954.5|27026.5|27019.5|26961.5|26954.5|4686
1655100300000|2022-06-13 06:05:00|26966.5|26959.5|26931.5|26924.5|26971.5|26964.5|26921.5|26914.5|1294
1655100600000|2022-06-13 06:10:00|26934|26927|26899|26892|26956.5|26949.5|26896.5|26889.5|561
1655100900000|2022-06-13 06:15:00|26901.5|26894.5|26904|26897|26931.5|26924.5|26901.5|26894.5|830
1655101200000|2022-06-13 06:20:00|26906.5|26899.5|26924|26917|26936.5|26929.5|26901.5|26894.5|497
1655101500000|2022-06-13 06:25:00|26926.5|26919.5|26956.5|26949.5|26961.5|26954.5|26924|26917|179
1655101800000|2022-06-13 06:30:00|26959|26952|26974|26967|26979|26972|26939|26932|72
1655102100000|2022-06-13 06:35:00|26976.5|26969.5|26964|26957|26979|26972|26964|26957|15
1655102400000|2022-06-13 06:40:00|26966.5|26959.5|26964|26957|26984|26977|26959|26952|80
1655102700000|2022-06-13 06:45:00|26969|26962|26979|26972|26979|26972|26969|26962|46
1655103000000|2022-06-13 06:50:00|26976.5|26969.5|26956.5|26949.5|26979|26972|26946.5|26939.5|47
1655103300000|2022-06-13 06:55:00|26959|26952|26949|26942|26964|26957|26934|26927|120
1655103600000|2022-06-13 07:00:00|26946.5|26939.5|26974|26967|26974|26967|26939|26932|324
1655103900000|2022-06-13 07:05:00|26971.5|26964.5|27004|26997|27021.5|27014.5|26964|26957|326
1655104200000|2022-06-13 07:10:00|27006.5|26999.5|26959|26952|27006.5|26999.5|26956.5|26949.5|132
1655104500000|2022-06-13 07:15:00|26956.5|26949.5|26949|26942|26979|26972|26946.5|26939.5|103
1655104800000|2022-06-13 07:20:00|26946.5|26939.5|26986.5|26979.5|26991.5|26984.5|26941.5|26934.5|103
1655105100000|2022-06-13 07:25:00|26984|26977|26929|26922|26986.5|26979.5|26916.5|26909.5|473
1655105400000|2022-06-13 07:30:00|26926.5|26919.5|26901.5|26894.5|26926.5|26919.5|26881.5|26874.5|566
1655105700000|2022-06-13 07:35:00|26904|26897|26901.5|26894.5|26936.5|26929.5|26891.5|26884.5|417
1655106000000|2022-06-13 07:40:00|26899|26892|26871.5|26864.5|26919|26912|26871.5|26864.5|471
1655106300000|2022-06-13 07:45:00|26874|26867|26906.5|26899.5|26919|26912|26871.5|26864.5|406
1655106600000|2022-06-13 07:50:00|26904|26897|26901.5|26894.5|26936.5|26929.5|26896.5|26889.5|163
1655106900000|2022-06-13 07:55:00|26899|26892|26881.5|26874.5|26916.5|26909.5|26881.5|26874.5|178
1655107200000|2022-06-13 08:00:00|26884|26877|26841.5|26834.5|26884|26877|26836.5|26829.5|183
1655107500000|2022-06-13 08:05:00|26846.5|26839.5|26844|26837|26856.5|26849.5|26826.5|26819.5|286
1655107800000|2022-06-13 08:10:00|26841.5|26834.5|26829|26822|26866.5|26859.5|26826.5|26819.5|266
1655108100000|2022-06-13 08:15:00|26831.5|26824.5|26801.5|26794.5|26841.5|26834.5|26796.5|26789.5|283
1655108400000|2022-06-13 08:20:00|26799|26792|26786.5|26779.5|26811.5|26804.5|26786.5|26779.5|304
1655108700000|2022-06-13 08:25:00|26784|26777|26789|26782|26811.5|26804.5|26784|26777|188
1655109000000|2022-06-13 08:30:00|26786.5|26779.5|26826.5|26819.5|26826.5|26819.5|26781.5|26774.5|168
1655109300000|2022-06-13 08:35:00|26824|26817|26806.5|26799.5|26826.5|26819.5|26786.5|26779.5|155
1655109600000|2022-06-13 08:40:00|26804|26797|26801.5|26794.5|26834|26827|26791.5|26784.5|427
1655109900000|2022-06-13 08:45:00|26796.5|26789.5|26766.5|26759.5|26796.5|26789.5|26761.5|26754.5|276
1655110200000|2022-06-13 08:50:00|26769|26762|26761.5|26754.5|26784|26777|26741.5|26734.5|489
1655110500000|2022-06-13 08:55:00|26759|26752|26741.5|26734.5|26771.5|26764.5|26741.5|26734.5|323
1655110800000|2022-06-13 09:00:00|26739|26732|26774|26767|26776.5|26769.5|26736.5|26729.5|424
1655111100000|2022-06-13 09:05:00|26776.5|26769.5|26771.5|26764.5|26781.5|26774.5|26746.5|26739.5|373
1655111400000|2022-06-13 09:10:00|26769|26762|26746.5|26739.5|26771.5|26764.5|26741.5|26734.5|394
1655111700000|2022-06-13 09:15:00|26744|26737|26746.5|26739.5|26766.5|26759.5|26726.5|26719.5|403
1655112000000|2022-06-13 09:20:00|26744|26737|26741.5|26734.5|26776.5|26769.5|26736.5|26729.5|151
1655112300000|2022-06-13 09:25:00|26744|26737|26741.5|26734.5|26756.5|26749.5|26736.5|26729.5|163
1655112600000|2022-06-13 09:30:00|26744|26737|26751.5|26744.5|26751.5|26744.5|26726.5|26719.5|238
1655112900000|2022-06-13 09:35:00|26756.5|26749.5|26751.5|26744.5|26771.5|26764.5|26729|26722|173
1655113200000|2022-06-13 09:40:00|26746.5|26739.5|26736.5|26729.5|26761.5|26754.5|26724|26717|203
1655113500000|2022-06-13 09:45:00|26739|26732|26754|26747|26756.5|26749.5|26731.5|26724.5|53
1655113800000|2022-06-13 09:50:00|26751.5|26744.5|26741.5|26734.5|26756.5|26749.5|26739|26732|105
1655114100000|2022-06-13 09:55:00|26739|26732|26741.5|26734.5|26759|26752|26731.5|26724.5|176
1655114400000|2022-06-13 10:00:00|26744|26737|26741.5|26734.5|26751.5|26744.5|26726.5|26719.5|163
1655114700000|2022-06-13 10:05:00|26739|26732|26771.5|26764.5|26771.5|26764.5|26736.5|26729.5|87
1655115000000|2022-06-13 10:10:00|26774|26767|26776.5|26769.5|26781.5|26774.5|26766.5|26759.5|98
1655115300000|2022-06-13 10:15:00|26774|26767|26761.5|26754.5|26774|26767|26756.5|26749.5|94
1655115600000|2022-06-13 10:20:00|26764|26757|26756.5|26749.5|26769|26762|26756.5|26749.5|112
1655115900000|2022-06-13 10:25:00|26759|26752|26756.5|26749.5|26766.5|26759.5|26751.5|26744.5|67
1655116200000|2022-06-13 10:30:00|26759|26752|26781.5|26774.5|26781.5|26774.5|26751.5|26744.5|91
1655116500000|2022-06-13 10:35:00|26779|26772|26764|26757|26786.5|26779.5|26759|26752|88
1655116800000|2022-06-13 10:40:00|26761.5|26754.5|26781.5|26774.5|26781.5|26774.5|26756.5|26749.5|136
1655117100000|2022-06-13 10:45:00|26779|26772|26756.5|26749.5|26781.5|26774.5|26756.5|26749.5|80
1655117400000|2022-06-13 10:50:00|26759|26752|26766.5|26759.5|26771.5|26764.5|26746.5|26739.5|98
1655117700000|2022-06-13 10:55:00|26769|26762|26746.5|26739.5|26774|26767|26746.5|26739.5|81
1655118000000|2022-06-13 11:00:00|26751.5|26744.5|26794|26787|26796.5|26789.5|26751.5|26744.5|156
1655118300000|2022-06-13 11:05:00|26791.5|26784.5|26769|26762|26796.5|26789.5|26766.5|26759.5|123
1655118600000|2022-06-13 11:10:00|26766.5|26759.5|26761.5|26754.5|26771.5|26764.5|26756.5|26749.5|121
1655118900000|2022-06-13 11:15:00|26764|26757|26741.5|26734.5|26771.5|26764.5|26741.5|26734.5|152
1655119200000|2022-06-13 11:20:00|26744|26737|26721.5|26714.5|26746.5|26739.5|26716.5|26709.5|176
1655119500000|2022-06-13 11:25:00|26724|26717|26731.5|26724.5|26746.5|26739.5|26711.5|26704.5|171
1655119800000|2022-06-13 11:30:00|26734|26727|26711.5|26704.5|26746.5|26739.5|26711.5|26704.5|79
1655120100000|2022-06-13 11:35:00|26714|26707|26721.5|26714.5|26736.5|26729.5|26711.5|26704.5|143
1655120400000|2022-06-13 11:40:00|26724|26717|26711.5|26704.5|26726.5|26719.5|26709|26702|97
1655120700000|2022-06-13 11:45:00|26716.5|26709.5|26701.5|26694.5|26716.5|26709.5|26701.5|26694.5|170
1655121000000|2022-06-13 11:50:00|26704|26697|26711.5|26704.5|26711.5|26704.5|26696.5|26689.5|134
1655121300000|2022-06-13 11:55:00|26709|26702|26696.5|26689.5|26711.5|26704.5|26696.5|26689.5|127
1655121600000|2022-06-13 12:00:00|26699|26692|26716.5|26709.5|26726.5|26719.5|26696.5|26689.5|141
1655121900000|2022-06-13 12:05:00|26721.5|26714.5|26726.5|26719.5|26729|26722|26706.5|26699.5|120
1655122200000|2022-06-13 12:10:00|26724|26717|26741.5|26734.5|26744|26737|26721.5|26714.5|270
1655122500000|2022-06-13 12:15:00|26744|26737|26751.5|26744.5|26761.5|26754.5|26741.5|26734.5|273
1655122800000|2022-06-13 12:20:00|26754|26747|26751.5|26744.5|26761.5|26754.5|26746.5|26739.5|181
1655123100000|2022-06-13 12:25:00|26754|26747|26741.5|26734.5|26754|26747|26731.5|26724.5|124
1655123400000|2022-06-13 12:30:00|26739|26732|26736.5|26729.5|26761.5|26754.5|26736.5|26729.5|101
1655123700000|2022-06-13 12:35:00|26741.5|26734.5|26746.5|26739.5|26746.5|26739.5|26726.5|26719.5|50
1655124000000|2022-06-13 12:40:00|26744|26737|26731.5|26724.5|26751.5|26744.5|26726.5|26719.5|74
1655124300000|2022-06-13 12:45:00|26729|26722|26706.5|26699.5|26731.5|26724.5|26706.5|26699.5|134
1655124600000|2022-06-13 12:50:00|26709|26702|26706.5|26699.5|26721.5|26714.5|26706.5|26699.5|98
1655124900000|2022-06-13 12:55:00|26709|26702|26681.5|26674.5|26711.5|26704.5|26681.5|26674.5|130
1655125200000|2022-06-13 13:00:00|26679|26672|26681.5|26674.5|26694|26687|26676.5|26669.5|250
1655125500000|2022-06-13 13:05:00|26684|26677|26684|26677|26696.5|26689.5|26676.5|26669.5|1140
1655125800000|2022-06-13 13:10:00|26681.5|26674.5|26696.5|26689.5|26701.5|26694.5|26681.5|26674.5|133
1655126100000|2022-06-13 13:15:00|26699|26692|26684|26677|26709|26702|26684|26677|73
1655126400000|2022-06-13 13:20:00|26681.5|26674.5|26679|26672|26686.5|26679.5|26676.5|26669.5|169
1655126700000|2022-06-13 13:25:00|26676.5|26669.5|26666.5|26659.5|26686.5|26679.5|26666.5|26659.5|172
1655127000000|2022-06-13 13:30:00|26669|26662|26741.5|26734.5|26756.5|26749.5|26669|26662|688
1655127300000|2022-06-13 13:35:00|26736.5|26729.5|26666.5|26659.5|26744|26737|26666.5|26659.5|449
1655127600000|2022-06-13 13:40:00|26671.5|26664.5|26666.5|26659.5|26681.5|26674.5|26636.5|26629.5|591
1655127900000|2022-06-13 13:45:00|26669|26662|26641.5|26634.5|26716.5|26709.5|26636.5|26629.5|382
1655128200000|2022-06-13 13:50:00|26639|26632|26641.5|26634.5|26666.5|26659.5|26626.5|26619.5|274
1655128500000|2022-06-13 13:55:00|26644|26637|26636.5|26629.5|26661.5|26654.5|26634|26627|319
1655128800000|2022-06-13 14:00:00|26639|26632|26644|26637|26684|26677|26634|26627|292
1655129100000|2022-06-13 14:05:00|26641.5|26634.5|26641.5|26634.5|26686.5|26679.5|26631.5|26624.5|282
1655129400000|2022-06-13 14:10:00|26639|26632|26609|26602|26651.5|26644.5|26596.5|26589.5|743
1655129700000|2022-06-13 14:15:00|26606.5|26599.5|26566.5|26559.5|26611.5|26604.5|26556.5|26549.5|530
1655130000000|2022-06-13 14:20:00|26564|26557|26519|26512|26576.5|26569.5|26516.5|26509.5|1060
1655130300000|2022-06-13 14:25:00|26516.5|26509.5|26526.5|26519.5|26541.5|26534.5|26514|26507|666
1655130600000|2022-06-13 14:30:00|26531.5|26524.5|26544|26537|26556.5|26549.5|26516.5|26509.5|309
1655130900000|2022-06-13 14:35:00|26541.5|26534.5|26526.5|26519.5|26571.5|26564.5|26526.5|26519.5|380
1655131200000|2022-06-13 14:40:00|26524|26517|26491.5|26484.5|26536.5|26529.5|26486.5|26479.5|238
1655131500000|2022-06-13 14:45:00|26496.5|26489.5|26454|26447|26501.5|26494.5|26451.5|26444.5|485
1655131800000|2022-06-13 14:50:00|26451.5|26444.5|26471.5|26464.5|26486.5|26479.5|26436.5|26429.5|339
1655132100000|2022-06-13 14:55:00|26469|26462|26464|26457|26486.5|26479.5|26456.5|26449.5|228
1655132400000|2022-06-13 15:00:00|26461.5|26454.5|26446.5|26439.5|26471.5|26464.5|26436.5|26429.5|207
1655132700000|2022-06-13 15:05:00|26441.5|26434.5|26454|26447|26461.5|26454.5|26436.5|26429.5|175
1655133000000|2022-06-13 15:10:00|26451.5|26444.5|26476.5|26469.5|26486.5|26479.5|26441.5|26434.5|487
1655133300000|2022-06-13 15:15:00|26474|26467|26526.5|26519.5|26531.5|26524.5|26474|26467|431
1655133600000|2022-06-13 15:20:00|26521.5|26514.5|26549|26542|26551.5|26544.5|26511.5|26504.5|376
1655133900000|2022-06-13 15:25:00|26551.5|26544.5|26501.5|26494.5|26561.5|26554.5|26496.5|26489.5|423
1655134200000|2022-06-13 15:30:00|26496.5|26489.5|26486.5|26479.5|26524|26517|26466.5|26459.5|1183
1655134500000|2022-06-13 15:35:00|26491.5|26484.5|26541.5|26534.5|26546.5|26539.5|26491.5|26484.5|562
1655134800000|2022-06-13 15:40:00|26546.5|26539.5|26551.5|26544.5|26561.5|26554.5|26521.5|26514.5|1017
1655135100000|2022-06-13 15:45:00|26556.5|26549.5|26546.5|26539.5|26556.5|26549.5|26521.5|26514.5|240
1655135400000|2022-06-13 15:50:00|26544|26537|26519|26512|26566.5|26559.5|26511.5|26504.5|199
1655135700000|2022-06-13 15:55:00|26521.5|26514.5|26536.5|26529.5|26541.5|26534.5|26514|26507|129
1655136000000|2022-06-13 16:00:00|26534|26527|26521.5|26514.5|26556.5|26549.5|26516.5|26509.5|153
1655136300000|2022-06-13 16:05:00|26524|26517|26524|26517|26551.5|26544.5|26506.5|26499.5|156
1655136600000|2022-06-13 16:10:00|26521.5|26514.5|26546.5|26539.5|26566.5|26559.5|26516.5|26509.5|269
1655136900000|2022-06-13 16:15:00|26549|26542|26536.5|26529.5|26556.5|26549.5|26521.5|26514.5|156
1655137200000|2022-06-13 16:20:00|26539|26532|26526.5|26519.5|26551.5|26544.5|26516.5|26509.5|273
1655137500000|2022-06-13 16:25:00|26531.5|26524.5|26526.5|26519.5|26546.5|26539.5|26516.5|26509.5|116
1655137800000|2022-06-13 16:30:00|26529|26522|26571.5|26564.5|26586.5|26579.5|26516.5|26509.5|354
1655138100000|2022-06-13 16:35:00|26569|26562|26606.5|26599.5|26626.5|26619.5|26569|26562|355
1655138400000|2022-06-13 16:40:00|26609|26602|26546.5|26539.5|26609|26602|26546.5|26539.5|247
1655138700000|2022-06-13 16:45:00|26549|26542|26536.5|26529.5|26561.5|26554.5|26536.5|26529.5|122
1655139000000|2022-06-13 16:50:00|26541.5|26534.5|26521.5|26514.5|26551.5|26544.5|26516.5|26509.5|152
1655139300000|2022-06-13 16:55:00|26516.5|26509.5|26509|26502|26531.5|26524.5|26501.5|26494.5|183
1655139600000|2022-06-13 17:00:00|26511.5|26504.5|26481.5|26474.5|26511.5|26504.5|26481.5|26474.5|163
1655139900000|2022-06-13 17:05:00|26479|26472|26501.5|26494.5|26501.5|26494.5|26476.5|26469.5|141
1655140200000|2022-06-13 17:10:00|26499|26492|26494|26487|26501.5|26494.5|26476.5|26469.5|153
1655140500000|2022-06-13 17:15:00|26491.5|26484.5|26504|26497|26506.5|26499.5|26486.5|26479.5|110
1655140800000|2022-06-13 17:20:00|26506.5|26499.5|26491.5|26484.5|26506.5|26499.5|26481.5|26474.5|54
1655141100000|2022-06-13 17:25:00|26496.5|26489.5|26484|26477|26501.5|26494.5|26466.5|26459.5|104
1655141400000|2022-06-13 17:30:00|26486.5|26479.5|26471.5|26464.5|26496.5|26489.5|26466.5|26459.5|128
1655141700000|2022-06-13 17:35:00|26469|26462|26506.5|26499.5|26511.5|26504.5|26466.5|26459.5|125
1655142000000|2022-06-13 17:40:00|26509|26502|26551.5|26544.5|26551.5|26544.5|26506.5|26499.5|188
1655142300000|2022-06-13 17:45:00|26546.5|26539.5|26581.5|26574.5|26581.5|26574.5|26541.5|26534.5|108
1655142600000|2022-06-13 17:50:00|26579|26572|26539|26532|26586.5|26579.5|26521.5|26514.5|164
1655142900000|2022-06-13 17:55:00|26541.5|26534.5|26556.5|26549.5|26566.5|26559.5|26541.5|26534.5|100
1655143200000|2022-06-13 18:00:00|26559|26552|26524|26517|26561.5|26554.5|26519|26512|151
1655143500000|2022-06-13 18:05:00|26526.5|26519.5|26501.5|26494.5|26526.5|26519.5|26499|26492|126
1655143800000|2022-06-13 18:10:00|26499|26492|26481.5|26474.5|26504|26497|26476.5|26469.5|193
1655144100000|2022-06-13 18:15:00|26476.5|26469.5|26501.5|26494.5|26506.5|26499.5|26476.5|26469.5|88
1655144400000|2022-06-13 18:20:00|26506.5|26499.5|26496.5|26489.5|26519|26512|26491.5|26484.5|128
1655144700000|2022-06-13 18:25:00|26499|26492|26501.5|26494.5|26516.5|26509.5|26494|26487|153
1655145000000|2022-06-13 18:30:00|26496.5|26489.5|26496.5|26489.5|26506.5|26499.5|26466.5|26459.5|243
1655145300000|2022-06-13 18:35:00|26499|26492|26536.5|26529.5|26554|26547|26496.5|26489.5|116
1655145600000|2022-06-13 18:40:00|26531.5|26524.5|26536.5|26529.5|26556.5|26549.5|26521.5|26514.5|94
1655145900000|2022-06-13 18:45:00|26541.5|26534.5|26531.5|26524.5|26551.5|26544.5|26521.5|26514.5|92
1655146200000|2022-06-13 18:50:00|26529|26522|26516.5|26509.5|26534|26527|26506.5|26499.5|80
1655146500000|2022-06-13 18:55:00|26511.5|26504.5|26491.5|26484.5|26511.5|26504.5|26481.5|26474.5|144
1655146800000|2022-06-13 19:00:00|26489|26482|26511.5|26504.5|26521.5|26514.5|26479|26472|190
1655147100000|2022-06-13 19:05:00|26509|26502|26494|26487|26521.5|26514.5|26486.5|26479.5|429
1655147400000|2022-06-13 19:10:00|26496.5|26489.5|26471.5|26464.5|26496.5|26489.5|26466.5|26459.5|207
1655147700000|2022-06-13 19:15:00|26469|26462|26501.5|26494.5|26561.5|26554.5|26446.5|26439.5|1194
1655148000000|2022-06-13 19:20:00|26496.5|26489.5|26466.5|26459.5|26516.5|26509.5|26461.5|26454.5|300
1655148300000|2022-06-13 19:25:00|26461.5|26454.5|26449|26442|26476.5|26469.5|26446.5|26439.5|190
1655148600000|2022-06-13 19:30:00|26446.5|26439.5|26426.5|26419.5|26451.5|26444.5|26411.5|26404.5|305
1655148900000|2022-06-13 19:35:00|26424|26417|26411.5|26404.5|26456.5|26449.5|26406.5|26399.5|242
1655149200000|2022-06-13 19:40:00|26409|26402|26399|26392|26414|26407|26391.5|26384.5|259
1655149500000|2022-06-13 19:45:00|26396.5|26389.5|26396.5|26389.5|26426.5|26419.5|26391.5|26384.5|382
1655149800000|2022-06-13 19:50:00|26401.5|26394.5|26424|26417|26424|26417|26364|26357|965
1655150100000|2022-06-13 19:55:00|26421.5|26414.5|26424|26417|26454|26447|26411.5|26404.5|484
1655150400000|2022-06-13 20:00:00|26421.5|26414.5|26451.5|26444.5|26454|26447|26411.5|26404.5|262
1655150700000|2022-06-13 20:05:00|26456.5|26449.5|26461.5|26454.5|26464|26457|26451.5|26444.5|59
1655151000000|2022-06-13 20:10:00|26459|26452|26451.5|26444.5|26476.5|26469.5|26449|26442|111
1655151300000|2022-06-13 20:15:00|26449|26442|26449|26442|26459|26452|26446.5|26439.5|15
1655151600000|2022-06-13 20:20:00|26446.5|26439.5|26439|26432|26449|26442|26431.5|26424.5|55
1655151900000|2022-06-13 20:25:00|26436.5|26429.5|26449|26442|26451.5|26444.5|26434|26427|22
1655152200000|2022-06-13 20:30:00|26451.5|26444.5|26451.5|26444.5|26466.5|26459.5|26451.5|26444.5|23
1655152500000|2022-06-13 20:35:00|26454|26447|26469|26462|26469|26462|26449|26442|21
1655152800000|2022-06-13 20:40:00|26464|26457|26464|26457|26469|26462|26459|26452|20
1655153100000|2022-06-13 20:45:00|26466.5|26459.5|26471.5|26464.5|26471.5|26464.5|26464|26457|28
1655153400000|2022-06-13 20:50:00|26469|26462|26466.5|26459.5|26469|26462|26456.5|26449.5|35
1655153700000|2022-06-13 20:55:00|26469|26462|26458|26443|26471.5|26464.5|26458|26443|27
1655154000000|2022-06-13 21:00:00|26460.5|26445.5|26433|26418|26460.5|26445.5|26433|26418|2
1655154300000|2022-06-13 21:05:00|26430.5|26415.5|26458|26443|26460.5|26445.5|26430.5|26415.5|2
1655154600000|2022-06-13 21:10:00|26460.5|26445.5|26460.5|26445.5|26460.5|26445.5|26458|26443|0
1655154900000|2022-06-13 21:15:00|26467.6|26437.6|26470|26440|26471|26441|26467.6|26437.6|16500
1655155200000|2022-06-13 21:20:00|26470.6|26440.6|26475.2|26445.2|26475.2|26445.2|26468.8|26438.8|0
1655155500000|2022-06-13 21:25:00|26475.7|26445.7|26475.1|26445.1|26478.1|26448.1|26474.2|26444.2|0
1655155800000|2022-06-13 21:30:00|26475.5|26445.5|26477.1|26447.1|26479.6|26449.6|26475.4|26445.4|0
1655156100000|2022-06-13 21:35:00|26478|26448|26479.5|26449.5|26481.1|26451.1|26477.8|26447.8|0
1655156400000|2022-06-13 21:40:00|26479.1|26449.1|26475.7|26445.7|26479.1|26449.1|26475|26445|0
1655156700000|2022-06-13 21:45:00|26476.6|26446.6|26473.2|26443.2|26476.7|26446.7|26472.7|26442.7|0
1655157000000|2022-06-13 21:50:00|26474.3|26444.3|26475|26445|26477.4|26447.4|26472.7|26442.7|0
1655157300000|2022-06-13 21:55:00|26474.5|26444.5|26476.8|26446.8|26478.9|26448.9|26472.9|26442.9|0
1655157600000|2022-06-13 22:00:00|26478.5|26448.5|26485.5|26470.5|26502|26478|26475.5|26448.5|25
1655157900000|2022-06-13 22:05:00|26488|26473|26508|26493|26508|26493|26488|26473|9
1655158200000|2022-06-13 22:10:00|26505.5|26490.5|26503|26488|26505.5|26490.5|26500.5|26485.5|4
1655158500000|2022-06-13 22:15:00|26500.5|26485.5|26510.5|26495.5|26515.5|26500.5|26500.5|26485.5|34
1655158800000|2022-06-13 22:20:00|26508|26493|26508|26493|26510.5|26495.5|26500.5|26485.5|4
1655159100000|2022-06-13 22:25:00|26510.5|26495.5|26515.5|26500.5|26515.5|26500.5|26510.5|26495.5|12
1655159400000|2022-06-13 22:30:00|26518|26503|26503|26488|26518|26503|26503|26488|18
1655159700000|2022-06-13 22:35:00|26500.5|26485.5|26500.5|26485.5|26500.5|26485.5|26500.5|26485.5|3
1655160000000|2022-06-13 22:40:00|26498|26483|26493|26478|26498|26483|26493|26478|12
1655160300000|2022-06-13 22:45:00|26490.5|26475.5|26488|26473|26490.5|26475.5|26488|26473|12
1655160600000|2022-06-13 22:50:00|26485.5|26470.5|26488|26473|26488|26473|26485.5|26470.5|5
1655160900000|2022-06-13 22:55:00|26490.5|26475.5|26480.5|26465.5|26493|26478|26480.5|26465.5|56
1655161200000|2022-06-13 23:00:00|26478|26463|26458|26443|26478|26463|26458|26443|87
1655161500000|2022-06-13 23:05:00|26460.5|26445.5|26463|26448|26465.5|26450.5|26458|26443|32
1655161800000|2022-06-13 23:10:00|26465.5|26450.5|26450.5|26435.5|26465.5|26450.5|26450.5|26435.5|6
1655162100000|2022-06-13 23:15:00|26453|26438|26450.5|26435.5|26455.5|26440.5|26440.5|26425.5|23
1655162400000|2022-06-13 23:20:00|26445.5|26430.5|26460.5|26445.5|26460.5|26445.5|26445.5|26430.5|29
1655162700000|2022-06-13 23:25:00|26458|26443|26473|26458|26475.5|26460.5|26453|26438|28
1655163000000|2022-06-13 23:30:00|26469|26462|26451.3|26444.3|26491.5|26484.5|26436.3|26429.3|36647
1655163300000|2022-06-13 23:35:00|26453.8|26446.8|26446.3|26439.3|26453.8|26446.8|26431.3|26424.3|141
1655163600000|2022-06-13 23:40:00|26443.8|26436.8|26441.3|26434.3|26458.8|26451.8|26431.3|26424.3|492
1655163900000|2022-06-13 23:45:00|26443.8|26436.8|26431.3|26424.3|26451.3|26444.3|26411.3|26404.3|850
1655164200000|2022-06-13 23:50:00|26428.8|26421.8|26408.8|26401.8|26436.3|26429.3|26398.8|26391.8|375
1655164500000|2022-06-13 23:55:00|26406.3|26399.3|26428.8|26421.8|26431.3|26424.3|26401.3|26394.3|393
1655164800000|2022-06-14 00:00:00|26426.3|26419.3|26451.3|26444.3|26476.3|26469.3|26416.3|26409.3|2042
1655165100000|2022-06-14 00:05:00|26456.3|26449.3|26516.3|26509.3|26521.3|26514.3|26416.3|26409.3|1206
1655165400000|2022-06-14 00:10:00|26511.3|26504.3|26521.3|26514.3|26536.3|26529.3|26496.3|26489.3|1379
1655165700000|2022-06-14 00:15:00|26518.8|26511.8|26451.3|26444.3|26531.3|26524.3|26426.3|26419.3|1492
1655166000000|2022-06-14 00:20:00|26446.3|26439.3|26498.8|26491.8|26501.3|26494.3|26426.3|26419.3|816
1655166300000|2022-06-14 00:25:00|26496.3|26489.3|26516.3|26509.3|26531.3|26524.3|26476.3|26469.3|759
1655166600000|2022-06-14 00:30:00|26518.8|26511.8|26586.3|26579.3|26591.3|26584.3|26491.3|26484.3|1536
1655166900000|2022-06-14 00:35:00|26591.3|26584.3|26596.3|26589.3|26621.3|26614.3|26566.3|26559.3|976
1655167200000|2022-06-14 00:40:00|26598.8|26591.8|26591.3|26584.3|26631.3|26624.3|26583.8|26576.8|808
1655167500000|2022-06-14 00:45:00|26588.8|26581.8|26536.3|26529.3|26596.3|26589.3|26531.3|26524.3|789
1655167800000|2022-06-14 00:50:00|26538.8|26531.8|26556.3|26549.3|26558.8|26551.8|26506.3|26499.3|586
1655168100000|2022-06-14 00:55:00|26558.8|26551.8|26566.3|26559.3|26581.3|26574.3|26541.3|26534.3|442
1655168400000|2022-06-14 01:00:00|26563.8|26556.8|26541.3|26534.3|26566.3|26559.3|26521.3|26514.3|517
1655168700000|2022-06-14 01:05:00|26538.8|26531.8|26486.3|26479.3|26546.3|26539.3|26481.3|26474.3|455
1655169000000|2022-06-14 01:10:00|26491.3|26484.3|26471.3|26464.3|26506.3|26499.3|26466.3|26459.3|578
1655169300000|2022-06-14 01:15:00|26468.8|26461.8|26456.3|26449.3|26486.3|26479.3|26451.3|26444.3|417
1655169600000|2022-06-14 01:20:00|26453.8|26446.8|26491.3|26484.3|26496.3|26489.3|26451.3|26444.3|565
1655169900000|2022-06-14 01:25:00|26496.3|26489.3|26446.3|26439.3|26501.3|26494.3|26446.3|26439.3|438
1655170200000|2022-06-14 01:30:00|26441.3|26434.3|26441.3|26434.3|26446.3|26439.3|26411.3|26404.3|1018
1655170500000|2022-06-14 01:35:00|26436.3|26429.3|26431.3|26424.3|26456.3|26449.3|26426.3|26419.3|507
1655170800000|2022-06-14 01:40:00|26428.8|26421.8|26396.3|26389.3|26431.3|26424.3|26396.3|26389.3|681
1655171100000|2022-06-14 01:45:00|26391.3|26384.3|26386.3|26379.3|26406.3|26399.3|26366.3|26359.3|860
1655171400000|2022-06-14 01:50:00|26388.8|26381.8|26361.3|26354.3|26403.8|26396.8|26361.3|26354.3|848
1655171700000|2022-06-14 01:55:00|26356.3|26349.3|26376.3|26369.3|26381.3|26374.3|26346.3|26339.3|750
1655172000000|2022-06-14 02:00:00|26373.8|26366.8|26406.3|26399.3|26413.8|26406.8|26368.8|26361.8|436
1655172300000|2022-06-14 02:05:00|26411.3|26404.3|26436.3|26429.3|26436.3|26429.3|26406.3|26399.3|532
1655172600000|2022-06-14 02:10:00|26433.8|26426.8|26426.3|26419.3|26436.3|26429.3|26421.3|26414.3|329
1655172900000|2022-06-14 02:15:00|26428.8|26421.8|26416.3|26409.3|26441.3|26434.3|26416.3|26409.3|219
1655173200000|2022-06-14 02:20:00|26418.8|26411.8|26441.3|26434.3|26446.3|26439.3|26416.3|26409.3|197
1655173500000|2022-06-14 02:25:00|26443.8|26436.8|26431.3|26424.3|26446.3|26439.3|26416.3|26409.3|470
1655173800000|2022-06-14 02:30:00|26426.3|26419.3|26451.3|26444.3|26463.8|26456.8|26426.3|26419.3|315
1655174100000|2022-06-14 02:35:00|26448.8|26441.8|26461.3|26454.3|26466.3|26459.3|26443.8|26436.8|167
1655174400000|2022-06-14 02:40:00|26463.8|26456.8|26441.3|26434.3|26463.8|26456.8|26436.3|26429.3|66
1655174700000|2022-06-14 02:45:00|26443.8|26436.8|26441.3|26434.3|26446.3|26439.3|26436.3|26429.3|104
1655175000000|2022-06-14 02:50:00|26438.8|26431.8|26446.3|26439.3|26456.3|26449.3|26436.3|26429.3|156
1655175300000|2022-06-14 02:55:00|26451.3|26444.3|26461.3|26454.3|26466.3|26459.3|26443.8|26436.8|239
1655175600000|2022-06-14 03:00:00|26463.8|26456.8|26466.3|26459.3|26471.3|26464.3|26456.3|26449.3|88
1655175900000|2022-06-14 03:05:00|26463.8|26456.8|26451.3|26444.3|26463.8|26456.8|26446.3|26439.3|106
1655176200000|2022-06-14 03:10:00|26453.8|26446.8|26441.3|26434.3|26466.3|26459.3|26436.3|26429.3|237
1655176500000|2022-06-14 03:15:00|26446.3|26439.3|26436.3|26429.3|26446.3|26439.3|26436.3|26429.3|87
1655176800000|2022-06-14 03:20:00|26438.8|26431.8|26456.3|26449.3|26456.3|26449.3|26438.8|26431.8|155
1655177100000|2022-06-14 03:25:00|26458.8|26451.8|26481.3|26474.3|26486.3|26479.3|26456.3|26449.3|507
1655177400000|2022-06-14 03:30:00|26483.8|26476.8|26498.8|26491.8|26506.3|26499.3|26466.3|26459.3|934
1655177700000|2022-06-14 03:35:00|26501.3|26494.3|26466.3|26459.3|26506.3|26499.3|26466.3|26459.3|383
1655178000000|2022-06-14 03:40:00|26463.8|26456.8|26431.3|26424.3|26463.8|26456.8|26426.3|26419.3|561
1655178300000|2022-06-14 03:45:00|26436.3|26429.3|26441.3|26434.3|26458.8|26451.8|26421.3|26414.3|363
1655178600000|2022-06-14 03:50:00|26443.8|26436.8|26446.3|26439.3|26446.3|26439.3|26426.3|26419.3|319
1655178900000|2022-06-14 03:55:00|26451.3|26444.3|26421.3|26414.3|26451.3|26444.3|26416.3|26409.3|352
1655179200000|2022-06-14 04:00:00|26426.3|26419.3|26523.8|26516.8|26556.3|26549.3|26426.3|26419.3|1301
1655179500000|2022-06-14 04:05:00|26526.3|26519.3|26551.3|26544.3|26556.3|26549.3|26516.3|26509.3|483
1655179800000|2022-06-14 04:10:00|26548.8|26541.8|26581.3|26574.3|26583.8|26576.8|26546.3|26539.3|796
1655180100000|2022-06-14 04:15:00|26586.3|26579.3|26563.8|26556.8|26586.3|26579.3|26561.3|26554.3|341
1655180400000|2022-06-14 04:20:00|26561.3|26554.3|26541.3|26534.3|26571.3|26564.3|26526.3|26519.3|496
1655180700000|2022-06-14 04:25:00|26543.8|26536.8|26551.3|26544.3|26553.8|26546.8|26521.3|26514.3|256
1655181000000|2022-06-14 04:30:00|26546.3|26539.3|26541.3|26534.3|26551.3|26544.3|26526.3|26519.3|250
1655181300000|2022-06-14 04:35:00|26538.8|26531.8|26526.3|26519.3|26541.3|26534.3|26518.8|26511.8|236
1655181600000|2022-06-14 04:40:00|26521.3|26514.3|26503.8|26496.8|26526.3|26519.3|26501.3|26494.3|439
1655181900000|2022-06-14 04:45:00|26501.3|26494.3|26491.3|26484.3|26506.3|26499.3|26486.3|26479.3|688
1655182200000|2022-06-14 04:50:00|26488.8|26481.8|26506.3|26499.3|26511.3|26504.3|26481.3|26474.3|377
1655182500000|2022-06-14 04:55:00|26501.3|26494.3|26516.3|26509.3|26521.3|26514.3|26496.3|26489.3|321
1655182800000|2022-06-14 05:00:00|26508.8|26501.8|26526.3|26519.3|26528.8|26521.8|26503.8|26496.8|433
1655183100000|2022-06-14 05:05:00|26531.3|26524.3|26538.8|26531.8|26551.3|26544.3|26526.3|26519.3|638
1655183400000|2022-06-14 05:10:00|26541.3|26534.3|26541.3|26534.3|26556.3|26549.3|26521.3|26514.3|518
1655183700000|2022-06-14 05:15:00|26533.8|26526.8|26526.3|26519.3|26536.3|26529.3|26516.3|26509.3|378
1655184000000|2022-06-14 05:20:00|26521.3|26514.3|26521.3|26514.3|26526.3|26519.3|26511.3|26504.3|421
1655184300000|2022-06-14 05:25:00|26518.8|26511.8|26541.3|26534.3|26546.3|26539.3|26516.3|26509.3|367
1655184600000|2022-06-14 05:30:00|26536.3|26529.3|26531.3|26524.3|26556.3|26549.3|26521.3|26514.3|573
1655184900000|2022-06-14 05:35:00|26526.3|26519.3|26531.3|26524.3|26541.3|26534.3|26521.3|26514.3|559
1655185200000|2022-06-14 05:40:00|26528.8|26521.8|26576.3|26569.3|26581.3|26574.3|26526.3|26519.3|761
1655185500000|2022-06-14 05:45:00|26568.8|26561.8|26611.3|26604.3|26616.3|26609.3|26566.3|26559.3|1093
1655185800000|2022-06-14 05:50:00|26606.3|26599.3|26631.3|26624.3|26633.8|26626.8|26596.3|26589.3|1105
1655186100000|2022-06-14 05:55:00|26628.8|26621.8|26631.3|26624.3|26656.3|26649.3|26626.3|26619.3|1509
1655186400000|2022-06-14 06:00:00|26626.3|26619.3|26661.3|26654.3|26671.3|26664.3|26611.3|26604.3|2890
1655186700000|2022-06-14 06:05:00|26656.3|26649.3|26696.3|26689.3|26701.3|26694.3|26638.8|26631.8|1351
1655187000000|2022-06-14 06:10:00|26698.8|26691.8|26711.3|26704.3|26721.3|26714.3|26661.3|26654.3|1290
1655187300000|2022-06-14 06:15:00|26716.3|26709.3|26716.3|26709.3|26731.3|26724.3|26706.3|26699.3|481
1655187600000|2022-06-14 06:20:00|26721.3|26714.3|26701.3|26694.3|26731.3|26724.3|26696.3|26689.3|504
1655187900000|2022-06-14 06:25:00|26703.8|26696.8|26696.3|26689.3|26708.8|26701.8|26693.8|26686.8|278
1655188200000|2022-06-14 06:30:00|26698.8|26691.8|26708.8|26701.8|26718.8|26711.8|26696.3|26689.3|191
1655188500000|2022-06-14 06:35:00|26711.3|26704.3|26698.8|26691.8|26711.3|26704.3|26698.8|26691.8|49
1655188800000|2022-06-14 06:40:00|26701.3|26694.3|26708.8|26701.8|26708.8|26701.8|26696.3|26689.3|64
1655189100000|2022-06-14 06:45:00|26703.8|26696.8|26721.3|26714.3|26726.3|26719.3|26693.8|26686.8|144
1655189400000|2022-06-14 06:50:00|26718.8|26711.8|26713.8|26706.8|26718.8|26711.8|26708.8|26701.8|35
1655189700000|2022-06-14 06:55:00|26711.3|26704.3|26698.8|26691.8|26711.3|26704.3|26686.3|26679.3|247
1655190000000|2022-06-14 07:00:00|26693.8|26686.8|26678.8|26671.8|26698.8|26691.8|26671.3|26664.3|241
1655190300000|2022-06-14 07:05:00|26676.3|26669.3|26651.3|26644.3|26701.3|26694.3|26651.3|26644.3|229
1655190600000|2022-06-14 07:10:00|26648.8|26641.8|26626.3|26619.3|26668.8|26661.8|26623.8|26616.8|162
1655190900000|2022-06-14 07:15:00|26623.8|26616.8|26623.8|26616.8|26636.3|26629.3|26601.3|26594.3|150
1655191200000|2022-06-14 07:20:00|26621.3|26614.3|26588.8|26581.8|26623.8|26616.8|26571.3|26564.3|236
1655191500000|2022-06-14 07:25:00|26591.3|26584.3|26591.3|26584.3|26596.3|26589.3|26561.3|26554.3|217
1655191800000|2022-06-14 07:30:00|26588.8|26581.8|26606.3|26599.3|26616.3|26609.3|26566.3|26559.3|642
1655192100000|2022-06-14 07:35:00|26608.8|26601.8|26601.3|26594.3|26621.3|26614.3|26596.3|26589.3|222
1655192400000|2022-06-14 07:40:00|26606.3|26599.3|26651.3|26644.3|26651.3|26644.3|26606.3|26599.3|199
1655192700000|2022-06-14 07:45:00|26646.3|26639.3|26676.3|26669.3|26686.3|26679.3|26643.8|26636.8|316
1655193000000|2022-06-14 07:50:00|26673.8|26666.8|26666.3|26659.3|26706.3|26699.3|26656.3|26649.3|227
1655193300000|2022-06-14 07:55:00|26663.8|26656.8|26658.8|26651.8|26676.3|26669.3|26641.3|26634.3|320
1655193600000|2022-06-14 08:00:00|26656.3|26649.3|26636.3|26629.3|26668.8|26661.8|26611.3|26604.3|239
1655193900000|2022-06-14 08:05:00|26638.8|26631.8|26606.3|26599.3|26641.3|26634.3|26601.3|26594.3|149
1655194200000|2022-06-14 08:10:00|26603.8|26596.8|26626.3|26619.3|26646.3|26639.3|26601.3|26594.3|253
1655194500000|2022-06-14 08:15:00|26623.8|26616.8|26586.3|26579.3|26641.3|26634.3|26586.3|26579.3|269
1655194800000|2022-06-14 08:20:00|26588.8|26581.8|26601.3|26594.3|26616.3|26609.3|26588.8|26581.8|246
1655195100000|2022-06-14 08:25:00|26603.8|26596.8|26576.3|26569.3|26611.3|26604.3|26571.3|26564.3|396
1655195400000|2022-06-14 08:30:00|26573.8|26566.8|26596.3|26589.3|26601.3|26594.3|26561.3|26554.3|262
1655195700000|2022-06-14 08:35:00|26598.8|26591.8|26566.3|26559.3|26601.3|26594.3|26566.3|26559.3|155
1655196000000|2022-06-14 08:40:00|26568.8|26561.8|26556.3|26549.3|26573.8|26566.8|26546.3|26539.3|264
1655196300000|2022-06-14 08:45:00|26561.3|26554.3|26543.8|26536.8|26566.3|26559.3|26541.3|26534.3|157
1655196600000|2022-06-14 08:50:00|26541.3|26534.3|26536.3|26529.3|26556.3|26549.3|26533.8|26526.8|138
1655196900000|2022-06-14 08:55:00|26531.3|26524.3|26536.3|26529.3|26551.3|26544.3|26521.3|26514.3|231
1655197200000|2022-06-14 09:00:00|26533.8|26526.8|26541.3|26534.3|26551.3|26544.3|26521.3|26514.3|152
1655197500000|2022-06-14 09:05:00|26538.8|26531.8|26528.8|26521.8|26541.3|26534.3|26513.8|26506.8|221
1655197800000|2022-06-14 09:10:00|26526.3|26519.3|26506.3|26499.3|26531.3|26524.3|26503.8|26496.8|152
1655198100000|2022-06-14 09:15:00|26511.3|26504.3|26531.3|26524.3|26533.8|26526.8|26498.8|26491.8|136
1655198400000|2022-06-14 09:20:00|26528.8|26521.8|26546.3|26539.3|26551.3|26544.3|26521.3|26514.3|158
1655198700000|2022-06-14 09:25:00|26543.8|26536.8|26516.3|26509.3|26546.3|26539.3|26511.3|26504.3|145
1655199000000|2022-06-14 09:30:00|26521.3|26514.3|26511.3|26504.3|26541.3|26534.3|26511.3|26504.3|147
1655199300000|2022-06-14 09:35:00|26508.8|26501.8|26533.8|26526.8|26546.3|26539.3|26508.8|26501.8|315
1655199600000|2022-06-14 09:40:00|26536.3|26529.3|26536.3|26529.3|26551.3|26544.3|26526.3|26519.3|402
1655199900000|2022-06-14 09:45:00|26531.3|26524.3|26526.3|26519.3|26536.3|26529.3|26511.3|26504.3|203
1655200200000|2022-06-14 09:50:00|26531.3|26524.3|26526.3|26519.3|26541.3|26534.3|26523.8|26516.8|215
1655200500000|2022-06-14 09:55:00|26523.8|26516.8|26503.8|26496.8|26526.3|26519.3|26501.3|26494.3|222
1655200800000|2022-06-14 10:00:00|26501.3|26494.3|26461.3|26454.3|26506.3|26499.3|26453.8|26446.8|250
1655201100000|2022-06-14 10:05:00|26458.8|26451.8|26491.3|26484.3|26496.3|26489.3|26456.3|26449.3|116
1655201400000|2022-06-14 10:10:00|26488.8|26481.8|26453.8|26446.8|26491.3|26484.3|26453.8|26446.8|108
1655201700000|2022-06-14 10:15:00|26456.3|26449.3|26441.3|26434.3|26456.3|26449.3|26436.3|26429.3|195
1655202000000|2022-06-14 10:20:00|26443.8|26436.8|26446.3|26439.3|26461.3|26454.3|26431.3|26424.3|237
1655202300000|2022-06-14 10:25:00|26448.8|26441.8|26441.3|26434.3|26448.8|26441.8|26431.3|26424.3|118
1655202600000|2022-06-14 10:30:00|26438.8|26431.8|26471.3|26464.3|26486.3|26479.3|26431.3|26424.3|481
1655202900000|2022-06-14 10:35:00|26468.8|26461.8|26466.3|26459.3|26481.3|26474.3|26451.3|26444.3|91
1655203200000|2022-06-14 10:40:00|26468.8|26461.8|26471.3|26464.3|26471.3|26464.3|26451.3|26444.3|105
1655203500000|2022-06-14 10:45:00|26473.8|26466.8|26481.3|26474.3|26493.8|26486.8|26471.3|26464.3|139
1655203800000|2022-06-14 10:50:00|26483.8|26476.8|26486.3|26479.3|26496.3|26489.3|26481.3|26474.3|62
1655204100000|2022-06-14 10:55:00|26488.8|26481.8|26461.3|26454.3|26488.8|26481.8|26461.3|26454.3|76
1655204400000|2022-06-14 11:00:00|26466.3|26459.3|26466.3|26459.3|26471.3|26464.3|26441.3|26434.3|132
1655204700000|2022-06-14 11:05:00|26463.8|26456.8|26441.3|26434.3|26471.3|26464.3|26436.3|26429.3|79
1655205000000|2022-06-14 11:10:00|26443.8|26436.8|26481.3|26474.3|26486.3|26479.3|26443.8|26436.8|83
1655205300000|2022-06-14 11:15:00|26483.8|26476.8|26481.3|26474.3|26486.3|26479.3|26471.3|26464.3|62
1655205600000|2022-06-14 11:20:00|26486.3|26479.3|26501.3|26494.3|26501.3|26494.3|26481.3|26474.3|113
1655205900000|2022-06-14 11:25:00|26498.8|26491.8|26481.3|26474.3|26506.3|26499.3|26478.8|26471.8|70
1655206200000|2022-06-14 11:30:00|26476.3|26469.3|26476.3|26469.3|26493.8|26486.8|26476.3|26469.3|87
1655206500000|2022-06-14 11:35:00|26478.8|26471.8|26461.3|26454.3|26478.8|26471.8|26448.8|26441.8|146
1655206800000|2022-06-14 11:40:00|26456.3|26449.3|26446.3|26439.3|26461.3|26454.3|26441.3|26434.3|179
1655207100000|2022-06-14 11:45:00|26448.8|26441.8|26446.3|26439.3|26451.3|26444.3|26436.3|26429.3|245
1655207400000|2022-06-14 11:50:00|26443.8|26436.8|26431.3|26424.3|26451.3|26444.3|26431.3|26424.3|140
1655207700000|2022-06-14 11:55:00|26436.3|26429.3|26426.3|26419.3|26446.3|26439.3|26426.3|26419.3|159
1655208000000|2022-06-14 12:00:00|26431.3|26424.3|26471.3|26464.3|26496.3|26489.3|26423.8|26416.8|500
1655208300000|2022-06-14 12:05:00|26473.8|26466.8|26471.3|26464.3|26486.3|26479.3|26466.3|26459.3|118
1655208600000|2022-06-14 12:10:00|26468.8|26461.8|26461.3|26454.3|26471.3|26464.3|26451.3|26444.3|79
1655208900000|2022-06-14 12:15:00|26466.3|26459.3|26466.3|26459.3|26478.8|26471.8|26461.3|26454.3|52
1655209200000|2022-06-14 12:20:00|26468.8|26461.8|26476.3|26469.3|26486.3|26479.3|26466.3|26459.3|58
1655209500000|2022-06-14 12:25:00|26471.3|26464.3|26466.3|26459.3|26486.3|26479.3|26466.3|26459.3|60
1655209800000|2022-06-14 12:30:00|26463.8|26456.8|26538.8|26531.8|26538.8|26531.8|26463.8|26456.8|315
1655210100000|2022-06-14 12:35:00|26536.3|26529.3|26541.3|26534.3|26546.3|26539.3|26516.3|26509.3|225
1655210400000|2022-06-14 12:40:00|26543.8|26536.8|26571.3|26564.3|26591.3|26584.3|26541.3|26534.3|314
1655210700000|2022-06-14 12:45:00|26568.8|26561.8|26531.3|26524.3|26571.3|26564.3|26528.8|26521.8|181
1655211000000|2022-06-14 12:50:00|26536.3|26529.3|26551.3|26544.3|26566.3|26559.3|26523.8|26516.8|164
1655211300000|2022-06-14 12:55:00|26548.8|26541.8|26546.3|26539.3|26561.3|26554.3|26546.3|26539.3|105
1655211600000|2022-06-14 13:00:00|26548.8|26541.8|26566.3|26559.3|26566.3|26559.3|26541.3|26534.3|116
1655211900000|2022-06-14 13:05:00|26561.3|26554.3|26536.3|26529.3|26561.3|26554.3|26528.8|26521.8|163
1655212200000|2022-06-14 13:10:00|26533.8|26526.8|26536.3|26529.3|26546.3|26539.3|26526.3|26519.3|318
1655212500000|2022-06-14 13:15:00|26538.8|26531.8|26566.3|26559.3|26576.3|26569.3|26538.8|26531.8|190
1655212800000|2022-06-14 13:20:00|26568.8|26561.8|26581.3|26574.3|26591.3|26584.3|26566.3|26559.3|224
1655213100000|2022-06-14 13:25:00|26578.8|26571.8|26546.3|26539.3|26581.3|26574.3|26541.3|26534.3|329
1655213400000|2022-06-14 13:30:00|26548.8|26541.8|26541.3|26534.3|26571.3|26564.3|26516.3|26509.3|845
1655213700000|2022-06-14 13:35:00|26543.8|26536.8|26521.3|26514.3|26546.3|26539.3|26516.3|26509.3|283
1655214000000|2022-06-14 13:40:00|26518.8|26511.8|26458.8|26451.8|26521.3|26514.3|26458.8|26451.8|596
1655214300000|2022-06-14 13:45:00|26461.3|26454.3|26513.8|26506.8|26536.3|26529.3|26461.3|26454.3|353
1655214600000|2022-06-14 13:50:00|26516.3|26509.3|26571.3|26564.3|26571.3|26564.3|26486.3|26479.3|244
1655214900000|2022-06-14 13:55:00|26573.8|26566.8|26598.8|26591.8|26606.3|26599.3|26566.3|26559.3|248
1655215200000|2022-06-14 14:00:00|26596.3|26589.3|26571.3|26564.3|26621.3|26614.3|26571.3|26564.3|335
1655215500000|2022-06-14 14:05:00|26576.3|26569.3|26541.3|26534.3|26591.3|26584.3|26533.8|26526.8|341
1655215800000|2022-06-14 14:10:00|26536.3|26529.3|26518.8|26511.8|26556.3|26549.3|26511.3|26504.3|255
1655216100000|2022-06-14 14:15:00|26516.3|26509.3|26496.3|26489.3|26526.3|26519.3|26496.3|26489.3|304
1655216400000|2022-06-14 14:20:00|26491.3|26484.3|26481.3|26474.3|26501.3|26494.3|26466.3|26459.3|348
1655216700000|2022-06-14 14:25:00|26478.8|26471.8|26446.3|26439.3|26488.8|26481.8|26446.3|26439.3|558
1655217000000|2022-06-14 14:30:00|26443.8|26436.8|26473.8|26466.8|26486.3|26479.3|26431.3|26424.3|282
1655217300000|2022-06-14 14:35:00|26476.3|26469.3|26473.8|26466.8|26496.3|26489.3|26461.3|26454.3|162
1655217600000|2022-06-14 14:40:00|26471.3|26464.3|26456.3|26449.3|26476.3|26469.3|26426.3|26419.3|396
1655217900000|2022-06-14 14:45:00|26461.3|26454.3|26518.8|26511.8|26518.8|26511.8|26451.3|26444.3|293
1655218200000|2022-06-14 14:50:00|26521.3|26514.3|26503.8|26496.8|26546.3|26539.3|26503.8|26496.8|336
1655218500000|2022-06-14 14:55:00|26501.3|26494.3|26501.3|26494.3|26523.8|26516.8|26496.3|26489.3|88
1655218800000|2022-06-14 15:00:00|26503.8|26496.8|26521.3|26514.3|26536.3|26529.3|26496.3|26489.3|154
1655219100000|2022-06-14 15:05:00|26518.8|26511.8|26466.3|26459.3|26518.8|26511.8|26466.3|26459.3|253
1655219400000|2022-06-14 15:10:00|26471.3|26464.3|26461.3|26454.3|26471.3|26464.3|26458.8|26451.8|285
1655219700000|2022-06-14 15:15:00|26466.3|26459.3|26451.3|26444.3|26466.3|26459.3|26436.3|26429.3|1170
1655220000000|2022-06-14 15:20:00|26448.8|26441.8|26456.3|26449.3|26456.3|26449.3|26421.3|26414.3|1043
1655220300000|2022-06-14 15:25:00|26461.3|26454.3|26431.3|26424.3|26466.3|26459.3|26431.3|26424.3|691
1655220600000|2022-06-14 15:30:00|26426.3|26419.3|26441.3|26434.3|26446.3|26439.3|26411.3|26404.3|600
1655220900000|2022-06-14 15:35:00|26446.3|26439.3|26431.3|26424.3|26463.8|26456.8|26418.8|26411.8|392
1655221200000|2022-06-14 15:40:00|26436.3|26429.3|26451.3|26444.3|26453.8|26446.8|26426.3|26419.3|198
1655221500000|2022-06-14 15:45:00|26456.3|26449.3|26431.3|26424.3|26463.8|26456.8|26431.3|26424.3|253
1655221800000|2022-06-14 15:50:00|26426.3|26419.3|26431.3|26424.3|26441.3|26434.3|26416.3|26409.3|264
1655222100000|2022-06-14 15:55:00|26428.8|26421.8|26436.3|26429.3|26451.3|26444.3|26426.3|26419.3|156
1655222400000|2022-06-14 16:00:00|26431.3|26424.3|26391.3|26384.3|26431.3|26424.3|26386.3|26379.3|310
1655222700000|2022-06-14 16:05:00|26386.3|26379.3|26396.3|26389.3|26401.3|26394.3|26386.3|26379.3|143
1655223000000|2022-06-14 16:10:00|26401.3|26394.3|26381.3|26374.3|26406.3|26399.3|26376.3|26369.3|229
1655223300000|2022-06-14 16:15:00|26378.8|26371.8|26411.3|26404.3|26416.3|26409.3|26371.3|26364.3|446
1655223600000|2022-06-14 16:20:00|26413.8|26406.8|26396.3|26389.3|26426.3|26419.3|26386.3|26379.3|155
1655223900000|2022-06-14 16:25:00|26391.3|26384.3|26391.3|26384.3|26398.8|26391.8|26386.3|26379.3|94
1655224200000|2022-06-14 16:30:00|26388.8|26381.8|26381.3|26374.3|26396.3|26389.3|26366.3|26359.3|180
1655224500000|2022-06-14 16:35:00|26378.8|26371.8|26366.3|26359.3|26383.8|26376.8|26356.3|26349.3|156
1655224800000|2022-06-14 16:40:00|26361.3|26354.3|26366.3|26359.3|26376.3|26369.3|26356.3|26349.3|55
1655225100000|2022-06-14 16:45:00|26368.8|26361.8|26381.3|26374.3|26386.3|26379.3|26363.8|26356.8|90
1655225400000|2022-06-14 16:50:00|26378.8|26371.8|26391.3|26384.3|26393.8|26386.8|26366.3|26359.3|86
1655225700000|2022-06-14 16:55:00|26396.3|26389.3|26411.3|26404.3|26416.3|26409.3|26388.8|26381.8|76
1655226000000|2022-06-14 17:00:00|26413.8|26406.8|26416.3|26409.3|26421.3|26414.3|26398.8|26391.8|108
1655226300000|2022-06-14 17:05:00|26413.8|26406.8|26441.3|26434.3|26446.3|26439.3|26406.3|26399.3|115
1655226600000|2022-06-14 17:10:00|26443.8|26436.8|26441.3|26434.3|26456.3|26449.3|26431.3|26424.3|100
1655226900000|2022-06-14 17:15:00|26443.8|26436.8|26486.3|26479.3|26498.8|26491.8|26441.3|26434.3|333
1655227200000|2022-06-14 17:20:00|26488.8|26481.8|26491.3|26484.3|26511.3|26504.3|26486.3|26479.3|155
1655227500000|2022-06-14 17:25:00|26486.3|26479.3|26436.3|26429.3|26486.3|26479.3|26436.3|26429.3|258
1655227800000|2022-06-14 17:30:00|26433.8|26426.8|26408.8|26401.8|26446.3|26439.3|26406.3|26399.3|160
1655228100000|2022-06-14 17:35:00|26406.3|26399.3|26396.3|26389.3|26421.3|26414.3|26391.3|26384.3|142
1655228400000|2022-06-14 17:40:00|26393.8|26386.8|26366.3|26359.3|26398.8|26391.8|26356.3|26349.3|222
1655228700000|2022-06-14 17:45:00|26368.8|26361.8|26358.8|26351.8|26376.3|26369.3|26341.3|26334.3|150
1655229000000|2022-06-14 17:50:00|26356.3|26349.3|26381.3|26374.3|26386.3|26379.3|26356.3|26349.3|73
1655229300000|2022-06-14 17:55:00|26378.8|26371.8|26386.3|26379.3|26406.3|26399.3|26376.3|26369.3|90
1655229600000|2022-06-14 18:00:00|26383.8|26376.8|26401.3|26394.3|26413.8|26406.8|26383.8|26376.8|57
1655229900000|2022-06-14 18:05:00|26403.8|26396.8|26431.3|26424.3|26441.3|26434.3|26396.3|26389.3|83
1655230200000|2022-06-14 18:10:00|26428.8|26421.8|26386.3|26379.3|26431.3|26424.3|26376.3|26369.3|140
1655230500000|2022-06-14 18:15:00|26388.8|26381.8|26406.3|26399.3|26406.3|26399.3|26383.8|26376.8|43
1655230800000|2022-06-14 18:20:00|26403.8|26396.8|26401.3|26394.3|26421.3|26414.3|26396.3|26389.3|51
1655231100000|2022-06-14 18:25:00|26403.8|26396.8|26401.3|26394.3|26416.3|26409.3|26391.3|26384.3|54
1655231400000|2022-06-14 18:30:00|26398.8|26391.8|26411.3|26404.3|26416.3|26409.3|26376.3|26369.3|46
1655231700000|2022-06-14 18:35:00|26413.8|26406.8|26421.3|26414.3|26431.3|26424.3|26406.3|26399.3|45
1655232000000|2022-06-14 18:40:00|26418.8|26411.8|26386.3|26379.3|26421.3|26414.3|26381.3|26374.3|88
1655232300000|2022-06-14 18:45:00|26383.8|26376.8|26371.3|26364.3|26398.8|26391.8|26366.3|26359.3|129
1655232600000|2022-06-14 18:50:00|26368.8|26361.8|26371.3|26364.3|26386.3|26379.3|26356.3|26349.3|159
1655232900000|2022-06-14 18:55:00|26368.8|26361.8|26371.3|26364.3|26376.3|26369.3|26361.3|26354.3|72
1655233200000|2022-06-14 19:00:00|26376.3|26369.3|26386.3|26379.3|26391.3|26384.3|26368.8|26361.8|254
1655233500000|2022-06-14 19:05:00|26383.8|26376.8|26356.3|26349.3|26391.3|26384.3|26356.3|26349.3|179
1655233800000|2022-06-14 19:10:00|26358.8|26351.8|26316.3|26309.3|26376.3|26369.3|26316.3|26309.3|421
1655234100000|2022-06-14 19:15:00|26318.8|26311.8|26313.8|26306.8|26326.3|26319.3|26306.3|26299.3|198
1655234400000|2022-06-14 19:20:00|26316.3|26309.3|26316.3|26309.3|26346.3|26339.3|26313.8|26306.8|138
1655234700000|2022-06-14 19:25:00|26313.8|26306.8|26361.3|26354.3|26371.3|26364.3|26313.8|26306.8|229
1655235000000|2022-06-14 19:30:00|26366.3|26359.3|26396.3|26389.3|26421.3|26414.3|26366.3|26359.3|335
1655235300000|2022-06-14 19:35:00|26393.8|26386.8|26441.3|26434.3|26456.3|26449.3|26391.3|26384.3|265
1655235600000|2022-06-14 19:40:00|26446.3|26439.3|26431.3|26424.3|26471.3|26464.3|26426.3|26419.3|221
1655235900000|2022-06-14 19:45:00|26426.3|26419.3|26478.8|26471.8|26481.3|26474.3|26421.3|26414.3|240
1655236200000|2022-06-14 19:50:00|26481.3|26474.3|26446.3|26439.3|26481.3|26474.3|26431.3|26424.3|398
1655236500000|2022-06-14 19:55:00|26443.8|26436.8|26476.3|26469.3|26476.3|26469.3|26438.8|26431.8|438
1655236800000|2022-06-14 20:00:00|26478.8|26471.8|26431.3|26424.3|26481.3|26474.3|26431.3|26424.3|173
1655237100000|2022-06-14 20:05:00|26436.3|26429.3|26453.8|26446.8|26461.3|26454.3|26431.3|26424.3|50
1655237400000|2022-06-14 20:10:00|26456.3|26449.3|26446.3|26439.3|26458.8|26451.8|26446.3|26439.3|30
1655237700000|2022-06-14 20:15:00|26443.8|26436.8|26451.3|26444.3|26453.8|26446.8|26438.8|26431.8|17
1655238000000|2022-06-14 20:20:00|26448.8|26441.8|26458.8|26451.8|26458.8|26451.8|26448.8|26441.8|12
1655238300000|2022-06-14 20:25:00|26456.3|26449.3|26453.8|26446.8|26456.3|26449.3|26451.3|26444.3|11
1655238600000|2022-06-14 20:30:00|26456.3|26449.3|26463.8|26456.8|26466.3|26459.3|26451.3|26444.3|22
1655238900000|2022-06-14 20:35:00|26461.3|26454.3|26466.3|26459.3|26466.3|26459.3|26458.8|26451.8|174
1655239200000|2022-06-14 20:40:00|26468.8|26461.8|26476.3|26469.3|26476.3|26469.3|26466.3|26459.3|11
1655239500000|2022-06-14 20:45:00|26473.8|26466.8|26463.8|26456.8|26476.3|26469.3|26458.8|26451.8|26
1655239800000|2022-06-14 20:50:00|26461.3|26454.3|26471.3|26464.3|26476.3|26469.3|26456.3|26449.3|106
1655240100000|2022-06-14 20:55:00|26468.8|26461.8|26470.3|26455.3|26471.3|26464.3|26462.8|26447.8|46
1655240400000|2022-06-14 21:00:00|26475.3|26460.3|26477.8|26462.8|26490.3|26475.3|26475.3|26460.3|3
1655240700000|2022-06-14 21:05:00|26475.3|26460.3|26470.3|26455.3|26475.3|26460.3|26470.3|26455.3|0
1655241000000|2022-06-14 21:10:00|26460.3|26445.3|26480.3|26465.3|26480.3|26465.3|26455.3|26440.3|4
1655241300000|2022-06-14 21:15:00|26488.7|26458.7|26486.3|26456.3|26490.2|26460.2|26486.3|26456.3|18387
1655241600000|2022-06-14 21:20:00|26485.8|26455.8|26487.7|26457.7|26487.9|26457.9|26485.8|26455.8|0
1655241900000|2022-06-14 21:25:00|26487.4|26457.4|26484.8|26454.8|26487.4|26457.4|26484.1|26454.1|0
1655242200000|2022-06-14 21:30:00|26485|26455|26484.5|26454.5|26485|26455|26484.5|26454.5|0
1655242500000|2022-06-14 21:35:00|26484.6|26454.6|26486.1|26456.1|26486.1|26456.1|26484.3|26454.3|0
1655242800000|2022-06-14 21:40:00|26486.9|26456.9|26493.2|26463.2|26493.2|26463.2|26485.6|26455.6|0
1655243100000|2022-06-14 21:45:00|26492.6|26462.6|26493.3|26463.3|26493.3|26463.3|26492|26462|0
1655243400000|2022-06-14 21:50:00|26493.4|26463.4|26492.5|26462.5|26495|26465|26490.9|26460.9|0
1655243700000|2022-06-14 21:55:00|26492.6|26462.6|26492.3|26462.3|26492.6|26462.6|26490.9|26460.9|0
1655244000000|2022-06-14 22:00:00|26497.6|26467.6|26502.8|26487.8|26509.2|26487.8|26480.3|26465.3|12
1655244300000|2022-06-14 22:05:00|26500.3|26485.3|26495.3|26480.3|26502.8|26487.8|26492.8|26477.8|12
1655244600000|2022-06-14 22:10:00|26497.8|26482.8|26510.3|26495.3|26512.8|26497.8|26495.3|26480.3|12
1655244900000|2022-06-14 22:15:00|26505.3|26490.3|26485.3|26470.3|26505.3|26490.3|26485.3|26470.3|17
1655245200000|2022-06-14 22:20:00|26487.8|26472.8|26490.3|26475.3|26490.3|26475.3|26487.8|26472.8|4
1655245500000|2022-06-14 22:25:00|||||||||3
1655245800000|2022-06-14 22:30:00|26492.8|26477.8|26495.3|26480.3|26495.3|26480.3|26492.8|26477.8|0
1655246100000|2022-06-14 22:35:00|26497.8|26482.8|26505.3|26490.3|26505.3|26490.3|26497.8|26482.8|1
1655246400000|2022-06-14 22:40:00|26520.3|26505.3|26515.3|26500.3|26520.3|26505.3|26512.8|26497.8|4
1655246700000|2022-06-14 22:45:00|26507.8|26492.8|26520.3|26505.3|26522.8|26507.8|26507.8|26492.8|14
1655247000000|2022-06-14 22:50:00|26517.8|26502.8|26515.3|26500.3|26517.8|26502.8|26515.3|26500.3|2
1655247300000|2022-06-14 22:55:00|26512.8|26497.8|26510.3|26495.3|26512.8|26497.8|26510.3|26495.3|2
1655247600000|2022-06-14 23:00:00|26507.8|26492.8|26482.8|26467.8|26507.8|26492.8|26482.8|26467.8|69
1655247900000|2022-06-14 23:05:00|26485.3|26470.3|26482.8|26467.8|26487.8|26472.8|26480.3|26465.3|17
1655248200000|2022-06-14 23:10:00|26480.3|26465.3|26465.3|26450.3|26480.3|26465.3|26455.3|26440.3|88
1655248500000|2022-06-14 23:15:00|26462.8|26447.8|26465.3|26450.3|26465.3|26450.3|26450.3|26435.3|17
1655248800000|2022-06-14 23:20:00|26467.8|26452.8|26487.8|26472.8|26495.3|26480.3|26465.3|26450.3|24
1655249100000|2022-06-14 23:25:00|26490.3|26475.3|26492.8|26477.8|26497.8|26482.8|26485.3|26470.3|23
1655249400000|2022-06-14 23:30:00|26488.8|26481.8|26506.3|26499.3|26506.3|26499.3|26486.3|26479.3|31507
1655249700000|2022-06-14 23:35:00|26511.3|26504.3|26506.3|26499.3|26511.3|26504.3|26481.3|26474.3|175
1655250000000|2022-06-14 23:40:00|26501.3|26494.3|26516.3|26509.3|26521.3|26514.3|26476.3|26469.3|442
1655250300000|2022-06-14 23:45:00|26518.8|26511.8|26578.8|26571.8|26581.3|26574.3|26516.3|26509.3|806
1655250600000|2022-06-14 23:50:00|26581.3|26574.3|26611.3|26604.3|26611.3|26604.3|26578.8|26571.8|526
1655250900000|2022-06-14 23:55:00|26608.8|26601.8|26616.3|26609.3|26626.3|26619.3|26596.3|26589.3|498
1655251200000|2022-06-15 00:00:00|26613.8|26606.8|26616.3|26609.3|26626.3|26619.3|26566.3|26559.3|1600
1655251500000|2022-06-15 00:05:00|26613.8|26606.8|26536.3|26529.3|26618.8|26611.8|26521.3|26514.3|717
1655251800000|2022-06-15 00:10:00|26541.3|26534.3|26546.3|26539.3|26548.8|26541.8|26511.3|26504.3|532
1655252100000|2022-06-15 00:15:00|26541.3|26534.3|26531.3|26524.3|26551.3|26544.3|26511.3|26504.3|594
1655252400000|2022-06-15 00:20:00|26533.8|26526.8|26496.3|26489.3|26541.3|26534.3|26491.3|26484.3|371
1655252700000|2022-06-15 00:25:00|26498.8|26491.8|26501.3|26494.3|26506.3|26499.3|26466.3|26459.3|382
1655253000000|2022-06-15 00:30:00|26496.3|26489.3|26506.3|26499.3|26536.3|26529.3|26481.3|26474.3|459
1655253300000|2022-06-15 00:35:00|26501.3|26494.3|26491.3|26484.3|26501.3|26494.3|26471.3|26464.3|401
1655253600000|2022-06-15 00:40:00|26488.8|26481.8|26446.3|26439.3|26491.3|26484.3|26438.8|26431.8|506
1655253900000|2022-06-15 00:45:00|26448.8|26441.8|26461.3|26454.3|26476.3|26469.3|26441.3|26434.3|508
1655254200000|2022-06-15 00:50:00|26456.3|26449.3|26431.3|26424.3|26456.3|26449.3|26423.8|26416.8|369
1655254500000|2022-06-15 00:55:00|26428.8|26421.8|26441.3|26434.3|26448.8|26441.8|26421.3|26414.3|395
1655254800000|2022-06-15 01:00:00|26436.3|26429.3|26461.3|26454.3|26481.3|26474.3|26431.3|26424.3|660
1655255100000|2022-06-15 01:05:00|26456.3|26449.3|26451.3|26444.3|26461.3|26454.3|26431.3|26424.3|403
1655255400000|2022-06-15 01:10:00|26446.3|26439.3|26416.3|26409.3|26458.8|26451.8|26411.3|26404.3|397
1655255700000|2022-06-15 01:15:00|26413.8|26406.8|26446.1|26439.1|26461.3|26454.3|26406.3|26399.3|557
1655256000000|2022-06-15 01:20:00|26448.6|26441.6|26471.1|26464.1|26483.6|26476.6|26446.1|26439.1|388
1655256300000|2022-06-15 01:25:00|26476.1|26469.1|26476.1|26469.1|26496.1|26489.1|26466.1|26459.1|482
1655256600000|2022-06-15 01:30:00|26471.1|26464.1|26486.1|26479.1|26486.1|26479.1|26461.1|26454.1|440
1655256900000|2022-06-15 01:35:00|26483.6|26476.6|26456.1|26449.1|26486.1|26479.1|26436.1|26429.1|592
1655257200000|2022-06-15 01:40:00|26451.1|26444.1|26491.1|26484.1|26496.1|26489.1|26446.1|26439.1|374
1655257500000|2022-06-15 01:45:00|26493.6|26486.6|26471.1|26464.1|26496.1|26489.1|26461.1|26454.1|343
1655257800000|2022-06-15 01:50:00|26473.6|26466.6|26441.1|26434.1|26481.1|26474.1|26436.1|26429.1|329
1655258100000|2022-06-15 01:55:00|26436.1|26429.1|26453.6|26446.6|26471.1|26464.1|26436.1|26429.1|217
1655258400000|2022-06-15 02:00:00|26451.1|26444.1|26466.1|26459.1|26471.1|26464.1|26446.1|26439.1|332
1655258700000|2022-06-15 02:05:00|26468.6|26461.6|26471.1|26464.1|26471.1|26464.1|26451.1|26444.1|247
1655259000000|2022-06-15 02:10:00|26466.1|26459.1|26471.1|26464.1|26476.1|26469.1|26461.1|26454.1|154
1655259300000|2022-06-15 02:15:00|26468.6|26461.6|26441.1|26434.1|26471.1|26464.1|26431.1|26424.1|263
1655259600000|2022-06-15 02:20:00|26448.6|26441.6|26451.1|26444.1|26461.1|26454.1|26446.1|26439.1|265
1655259900000|2022-06-15 02:25:00|26446.1|26439.1|26428.6|26421.6|26456.1|26449.1|26426.1|26419.1|365
1655260200000|2022-06-15 02:30:00|26426.1|26419.1|26431.1|26424.1|26436.1|26429.1|26421.1|26414.1|205
1655260500000|2022-06-15 02:35:00|26433.6|26426.6|26456.1|26449.1|26461.1|26454.1|26426.1|26419.1|220
1655260800000|2022-06-15 02:40:00|26458.6|26451.6|26451.1|26444.1|26471.1|26464.1|26446.1|26439.1|176
1655261100000|2022-06-15 02:45:00|26446.1|26439.1|26446.1|26439.1|26463.6|26456.6|26441.1|26434.1|88
1655261400000|2022-06-15 02:50:00|26443.6|26436.6|26431.1|26424.1|26446.1|26439.1|26431.1|26424.1|105
1655261700000|2022-06-15 02:55:00|26433.6|26426.6|26436.1|26429.1|26451.1|26444.1|26426.1|26419.1|94
1655262000000|2022-06-15 03:00:00|26438.6|26431.6|26431.1|26424.1|26446.1|26439.1|26431.1|26424.1|107
1655262300000|2022-06-15 03:05:00|26433.6|26426.6|26431.1|26424.1|26441.1|26434.1|26426.1|26419.1|78
1655262600000|2022-06-15 03:10:00|26428.6|26421.6|26446.1|26439.1|26446.1|26439.1|26428.6|26421.6|123
1655262900000|2022-06-15 03:15:00|26448.6|26441.6|26426.1|26419.1|26451.1|26444.1|26416.1|26409.1|158
1655263200000|2022-06-15 03:20:00|26428.6|26421.6|26436.1|26429.1|26436.1|26429.1|26421.1|26414.1|181
1655263500000|2022-06-15 03:25:00|26431.1|26424.1|26436.1|26429.1|26441.1|26434.1|26426.1|26419.1|180
1655263800000|2022-06-15 03:30:00|26433.6|26426.6|26421.1|26414.1|26433.6|26426.6|26416.1|26409.1|262
1655264100000|2022-06-15 03:35:00|26416.1|26409.1|26416.1|26409.1|26418.6|26411.6|26401.1|26394.1|472
1655264400000|2022-06-15 03:40:00|26418.6|26411.6|26421.1|26414.1|26426.1|26419.1|26416.1|26409.1|180
1655264700000|2022-06-15 03:45:00|26418.6|26411.6|26431.1|26424.1|26436.1|26429.1|26411.1|26404.1|218
1655265000000|2022-06-15 03:50:00|26428.6|26421.6|26411.1|26404.1|26431.1|26424.1|26411.1|26404.1|255
1655265300000|2022-06-15 03:55:00|26413.6|26406.6|26406.1|26399.1|26426.1|26419.1|26406.1|26399.1|405
1655265600000|2022-06-15 04:00:00|26401.1|26394.1|26411.1|26404.1|26416.1|26409.1|26396.1|26389.1|261
1655265900000|2022-06-15 04:05:00|26406.1|26399.1|26401.1|26394.1|26406.1|26399.1|26396.1|26389.1|328
1655266200000|2022-06-15 04:10:00|26398.6|26391.6|26386.1|26379.1|26401.1|26394.1|26381.1|26374.1|300
1655266500000|2022-06-15 04:15:00|26391.1|26384.1|26391.1|26384.1|26398.6|26391.6|26383.6|26376.6|330
1655266800000|2022-06-15 04:20:00|26388.6|26381.6|26396.1|26389.1|26401.1|26394.1|26386.1|26379.1|297
1655267100000|2022-06-15 04:25:00|26393.6|26386.6|26401.1|26394.1|26401.1|26394.1|26386.1|26379.1|250
1655267400000|2022-06-15 04:30:00|26398.6|26391.6|26401.1|26394.1|26406.1|26399.1|26386.1|26379.1|262
1655267700000|2022-06-15 04:35:00|26403.6|26396.6|26401.1|26394.1|26406.1|26399.1|26396.1|26389.1|230
1655268000000|2022-06-15 04:40:00|26396.1|26389.1|26416.1|26409.1|26421.1|26414.1|26396.1|26389.1|372
1655268300000|2022-06-15 04:45:00|26413.6|26406.6|26401.1|26394.1|26416.1|26409.1|26401.1|26394.1|223
1655268600000|2022-06-15 04:50:00|26396.1|26389.1|26396.1|26389.1|26401.1|26394.1|26391.1|26384.1|199
1655268900000|2022-06-15 04:55:00|26398.6|26391.6|26386.1|26379.1|26398.6|26391.6|26371.1|26364.1|316
1655269200000|2022-06-15 05:00:00|26383.6|26376.6|26376.1|26369.1|26386.1|26379.1|26371.1|26364.1|422
1655269500000|2022-06-15 05:05:00|26371.1|26364.1|26346.1|26339.1|26371.1|26364.1|26341.1|26334.1|770
1655269800000|2022-06-15 05:10:00|26348.6|26341.6|26331.1|26324.1|26356.1|26349.1|26323.6|26316.6|726
1655270100000|2022-06-15 05:15:00|26336.1|26329.1|26356.1|26349.1|26356.1|26349.1|26336.1|26329.1|549
1655270400000|2022-06-15 05:20:00|26351.1|26344.1|26331.1|26324.1|26361.1|26354.1|26331.1|26324.1|397
1655270700000|2022-06-15 05:25:00|26336.1|26329.1|26321.1|26314.1|26338.6|26331.6|26316.1|26309.1|495
1655271000000|2022-06-15 05:30:00|26323.6|26316.6|26326.1|26319.1|26331.1|26324.1|26318.6|26311.6|437
1655271300000|2022-06-15 05:35:00|26328.6|26321.6|26351.1|26344.1|26351.1|26344.1|26326.1|26319.1|340
1655271600000|2022-06-15 05:40:00|26346.1|26339.1|26346.1|26339.1|26351.1|26344.1|26336.1|26329.1|324
1655271900000|2022-06-15 05:45:00|26351.1|26344.1|26361.1|26354.1|26361.1|26354.1|26341.1|26334.1|583
1655272200000|2022-06-15 05:50:00|26358.6|26351.6|26381.1|26374.1|26386.1|26379.1|26351.1|26344.1|908
1655272500000|2022-06-15 05:55:00|26378.6|26371.6|26346.1|26339.1|26396.1|26389.1|26346.1|26339.1|1535
1655272800000|2022-06-15 06:00:00|26341.1|26334.1|26301.1|26294.1|26356.1|26349.1|26286.1|26279.1|2333
1655273100000|2022-06-15 06:05:00|26306.1|26299.1|26336.1|26329.1|26336.1|26329.1|26306.1|26299.1|1029
1655273400000|2022-06-15 06:10:00|26333.6|26326.6|26336.1|26329.1|26336.1|26329.1|26316.1|26309.1|649
1655273700000|2022-06-15 06:15:00|26331.1|26324.1|26351.1|26344.1|26361.1|26354.1|26326.1|26319.1|368
1655274000000|2022-06-15 06:20:00|26356.1|26349.1|26373.6|26366.6|26386.1|26379.1|26351.1|26344.1|353
1655274300000|2022-06-15 06:25:00|26371.1|26364.1|26363.6|26356.6|26371.1|26364.1|26353.6|26346.6|242
1655274600000|2022-06-15 06:30:00|26361.1|26354.1|26343.6|26336.6|26366.1|26359.1|26333.6|26326.6|389
1655274900000|2022-06-15 06:35:00|26338.6|26331.6|26323.6|26316.6|26348.6|26341.6|26321.1|26314.1|216
1655275200000|2022-06-15 06:40:00|26321.1|26314.1|26333.6|26326.6|26336.1|26329.1|26316.1|26309.1|83
1655275500000|2022-06-15 06:45:00|26336.1|26329.1|26318.6|26311.6|26338.6|26331.6|26318.6|26311.6|29
1655275800000|2022-06-15 06:50:00|26316.1|26309.1|26318.6|26311.6|26326.1|26319.1|26308.6|26301.6|107
1655276100000|2022-06-15 06:55:00|26316.1|26309.1|26321.1|26314.1|26333.6|26326.6|26313.6|26306.6|151
1655276400000|2022-06-15 07:00:00|26323.6|26316.6|26328.6|26321.6|26351.1|26344.1|26313.6|26306.6|250
1655276700000|2022-06-15 07:05:00|26326.1|26319.1|26331.1|26324.1|26338.6|26331.6|26316.1|26309.1|166
1655277000000|2022-06-15 07:10:00|26336.1|26329.1|26311.1|26304.1|26351.1|26344.1|26311.1|26304.1|106
1655277300000|2022-06-15 07:15:00|26313.6|26306.6|26341.1|26334.1|26348.6|26341.6|26308.6|26301.6|107
1655277600000|2022-06-15 07:20:00|26333.6|26326.6|26318.6|26311.6|26333.6|26326.6|26316.1|26309.1|168
1655277900000|2022-06-15 07:25:00|26316.1|26309.1|26326.1|26319.1|26331.1|26324.1|26306.1|26299.1|125
1655278200000|2022-06-15 07:30:00|26321.1|26314.1|26343.6|26336.6|26346.1|26339.1|26316.1|26309.1|290
1655278500000|2022-06-15 07:35:00|26346.1|26339.1|26351.1|26344.1|26363.6|26356.6|26341.1|26334.1|162
1655278800000|2022-06-15 07:40:00|26356.1|26349.1|26341.1|26334.1|26358.6|26351.6|26328.6|26321.6|187
1655279100000|2022-06-15 07:45:00|26343.6|26336.6|26291.1|26284.1|26351.1|26344.1|26266.1|26259.1|476
1655279400000|2022-06-15 07:50:00|26293.6|26286.6|26331.1|26324.1|26336.1|26329.1|26291.1|26284.1|133
1655279700000|2022-06-15 07:55:00|26336.1|26329.1|26361.1|26354.1|26366.1|26359.1|26331.1|26324.1|180
1655280000000|2022-06-15 08:00:00|26356.1|26349.1|26351.1|26344.1|26371.1|26364.1|26346.1|26339.1|104
1655280300000|2022-06-15 08:05:00|26353.6|26346.6|26381.1|26374.1|26396.1|26389.1|26353.6|26346.6|143
1655280600000|2022-06-15 08:10:00|26383.6|26376.6|26396.1|26389.1|26396.1|26389.1|26376.1|26369.1|75
1655280900000|2022-06-15 08:15:00|26391.1|26384.1|26421.1|26414.1|26421.1|26414.1|26391.1|26384.1|250
1655281200000|2022-06-15 08:20:00|26418.6|26411.6|26428.6|26421.6|26428.6|26421.6|26411.1|26404.1|95
1655281500000|2022-06-15 08:25:00|26431.1|26424.1|26431.1|26424.1|26453.6|26446.6|26428.6|26421.6|180
1655281800000|2022-06-15 08:30:00|26436.1|26429.1|26431.1|26424.1|26446.1|26439.1|26426.1|26419.1|201
1655282100000|2022-06-15 08:35:00|26428.6|26421.6|26431.1|26424.1|26431.1|26424.1|26416.1|26409.1|107
1655282400000|2022-06-15 08:40:00|26436.1|26429.1|26398.6|26391.6|26441.1|26434.1|26398.6|26391.6|138
1655282700000|2022-06-15 08:45:00|26396.1|26389.1|26361.1|26354.1|26406.1|26399.1|26361.1|26354.1|238
1655283000000|2022-06-15 08:50:00|26356.1|26349.1|26361.1|26354.1|26371.1|26364.1|26348.6|26341.6|116
1655283300000|2022-06-15 08:55:00|26356.1|26349.1|26356.1|26349.1|26371.1|26364.1|26351.1|26344.1|77
1655283600000|2022-06-15 09:00:00|26361.1|26354.1|26321.1|26314.1|26361.1|26354.1|26321.1|26314.1|152
1655283900000|2022-06-15 09:05:00|26326.1|26319.1|26336.1|26329.1|26341.1|26334.1|26316.1|26309.1|113
1655284200000|2022-06-15 09:10:00|26333.6|26326.6|26321.1|26314.1|26336.1|26329.1|26316.1|26309.1|111
1655284500000|2022-06-15 09:15:00|26326.1|26319.1|26321.1|26314.1|26336.1|26329.1|26316.1|26309.1|95
1655284800000|2022-06-15 09:20:00|26323.6|26316.6|26321.1|26314.1|26328.6|26321.6|26311.1|26304.1|59
1655285100000|2022-06-15 09:25:00|26326.1|26319.1|26341.1|26334.1|26346.1|26339.1|26321.1|26314.1|43
1655285400000|2022-06-15 09:30:00|26343.6|26336.6|26356.1|26349.1|26363.6|26356.6|26341.1|26334.1|48
1655285700000|2022-06-15 09:35:00|26351.1|26344.1|26331.1|26324.1|26353.6|26346.6|26326.1|26319.1|80
1655286000000|2022-06-15 09:40:00|26333.6|26326.6|26371.1|26364.1|26378.6|26371.6|26333.6|26326.6|193
1655286300000|2022-06-15 09:45:00|26373.6|26366.6|26361.1|26354.1|26381.1|26374.1|26351.1|26344.1|58
1655286600000|2022-06-15 09:50:00|26358.6|26351.6|26353.6|26346.6|26366.1|26359.1|26346.1|26339.1|52
1655286900000|2022-06-15 09:55:00|26351.1|26344.1|26366.1|26359.1|26366.1|26359.1|26346.1|26339.1|29
1655287200000|2022-06-15 10:00:00|26363.6|26356.6|26351.1|26344.1|26366.1|26359.1|26346.1|26339.1|51
1655287500000|2022-06-15 10:05:00|26348.6|26341.6|26331.1|26324.1|26351.1|26344.1|26331.1|26324.1|48
1655287800000|2022-06-15 10:10:00|26326.1|26319.1|26341.1|26334.1|26341.1|26334.1|26321.1|26314.1|62
1655288100000|2022-06-15 10:15:00|26343.6|26336.6|26341.1|26334.1|26351.1|26344.1|26331.1|26324.1|45
1655288400000|2022-06-15 10:20:00|26336.1|26329.1|26326.1|26319.1|26346.1|26339.1|26326.1|26319.1|59
1655288700000|2022-06-15 10:25:00|26328.6|26321.6|26321.1|26314.1|26331.1|26324.1|26311.1|26304.1|83
1655289000000|2022-06-15 10:30:00|26318.6|26311.6|26311.1|26304.1|26336.1|26329.1|26311.1|26304.1|37
1655289300000|2022-06-15 10:35:00|26308.6|26301.6|26321.1|26314.1|26331.1|26324.1|26306.1|26299.1|59
1655289600000|2022-06-15 10:40:00|26323.6|26316.6|26318.6|26311.6|26331.1|26324.1|26311.1|26304.1|185
1655289900000|2022-06-15 10:45:00|26316.1|26309.1|26321.1|26314.1|26328.6|26321.6|26311.1|26304.1|22
1655290200000|2022-06-15 10:50:00|26318.6|26311.6|26316.1|26309.1|26333.6|26326.6|26316.1|26309.1|49
1655290500000|2022-06-15 10:55:00|26318.6|26311.6|26318.6|26311.6|26326.1|26319.1|26316.1|26309.1|78
1655290800000|2022-06-15 11:00:00|26321.1|26314.1|26306.1|26299.1|26331.1|26324.1|26303.6|26296.6|112
1655291100000|2022-06-15 11:05:00|26303.6|26296.6|26321.1|26314.1|26321.1|26314.1|26296.1|26289.1|62
1655291400000|2022-06-15 11:10:00|26323.6|26316.6|26341.1|26334.1|26343.6|26336.6|26318.6|26311.6|45
1655291700000|2022-06-15 11:15:00|26343.6|26336.6|26351.1|26344.1|26361.1|26354.1|26341.1|26334.1|66
1655292000000|2022-06-15 11:20:00|26356.1|26349.1|26376.1|26369.1|26376.1|26369.1|26351.1|26344.1|139
1655292300000|2022-06-15 11:25:00|26378.6|26371.6|26388.6|26381.6|26388.6|26381.6|26371.1|26364.1|53
1655292600000|2022-06-15 11:30:00|26386.1|26379.1|26406.1|26399.1|26406.1|26399.1|26381.1|26374.1|165
1655292900000|2022-06-15 11:35:00|26401.1|26394.1|26373.6|26366.6|26406.1|26399.1|26371.1|26364.1|116
1655293200000|2022-06-15 11:40:00|26371.1|26364.1|26371.1|26364.1|26381.1|26374.1|26371.1|26364.1|50
1655293500000|2022-06-15 11:45:00|26373.6|26366.6|26366.1|26359.1|26373.6|26366.6|26356.1|26349.1|65
1655293800000|2022-06-15 11:50:00|26363.6|26356.6|26396.1|26389.1|26406.1|26399.1|26361.1|26354.1|382
1655294100000|2022-06-15 11:55:00|26393.6|26386.6|26396.1|26389.1|26401.1|26394.1|26386.1|26379.1|91
1655294400000|2022-06-15 12:00:00|26393.6|26386.6|26401.1|26394.1|26403.6|26396.6|26376.1|26369.1|89
1655294700000|2022-06-15 12:05:00|26396.1|26389.1|26383.6|26376.6|26401.1|26394.1|26381.1|26374.1|85
1655295000000|2022-06-15 12:10:00|26381.1|26374.1|26361.1|26354.1|26406.1|26399.1|26346.1|26339.1|511
1655295300000|2022-06-15 12:15:00|26363.6|26356.6|26356.1|26349.1|26371.1|26364.1|26346.1|26339.1|91
1655295600000|2022-06-15 12:20:00|26358.6|26351.6|26376.1|26369.1|26383.6|26376.6|26356.1|26349.1|102
1655295900000|2022-06-15 12:25:00|26381.1|26374.1|26366.1|26359.1|26383.6|26376.6|26361.1|26354.1|38
1655296200000|2022-06-15 12:30:00|26363.6|26356.6|26376.1|26369.1|26386.1|26379.1|26346.1|26339.1|159
1655296500000|2022-06-15 12:35:00|26371.1|26364.1|26371.1|26364.1|26381.1|26374.1|26363.6|26356.6|90
1655296800000|2022-06-15 12:40:00|26368.6|26361.6|26383.6|26376.6|26388.6|26381.6|26351.1|26344.1|173
1655297100000|2022-06-15 12:45:00|26386.1|26379.1|26403.6|26396.6|26408.6|26401.6|26381.1|26374.1|155
1655297400000|2022-06-15 12:50:00|26406.1|26399.1|26396.1|26389.1|26416.1|26409.1|26396.1|26389.1|222
1655297700000|2022-06-15 12:55:00|26391.1|26384.1|26411.1|26404.1|26416.1|26409.1|26391.1|26384.1|175
1655298000000|2022-06-15 13:00:00|26413.6|26406.6|26396.1|26389.1|26426.1|26419.1|26386.1|26379.1|81
1655298300000|2022-06-15 13:05:00|26391.1|26384.1|26401.1|26394.1|26416.1|26409.1|26391.1|26384.1|92
1655298600000|2022-06-15 13:10:00|26396.1|26389.1|26406.1|26399.1|26416.1|26409.1|26376.1|26369.1|381
1655298900000|2022-06-15 13:15:00|26403.6|26396.6|26431.1|26424.1|26431.1|26424.1|26398.6|26391.6|69
1655299200000|2022-06-15 13:20:00|26428.6|26421.6|26418.6|26411.6|26436.1|26429.1|26416.1|26409.1|96
1655299500000|2022-06-15 13:25:00|26421.1|26414.1|26421.1|26414.1|26426.1|26419.1|26413.6|26406.6|85
1655299800000|2022-06-15 13:30:00|26426.1|26419.1|26426.1|26419.1|26451.1|26444.1|26401.1|26394.1|1025
1655300100000|2022-06-15 13:35:00|26431.1|26424.1|26426.1|26419.1|26446.1|26439.1|26396.1|26389.1|337
1655300400000|2022-06-15 13:40:00|26431.1|26424.1|26471.1|26464.1|26486.1|26479.1|26426.1|26419.1|744
1655300700000|2022-06-15 13:45:00|26476.1|26469.1|26466.1|26459.1|26476.1|26469.1|26446.1|26439.1|272
1655301000000|2022-06-15 13:50:00|26463.6|26456.6|26461.1|26454.1|26491.1|26484.1|26456.1|26449.1|190
1655301300000|2022-06-15 13:55:00|26463.6|26456.6|26466.1|26459.1|26491.1|26484.1|26456.1|26449.1|180
1655301600000|2022-06-15 14:00:00|26461.1|26454.1|26491.1|26484.1|26498.6|26491.6|26458.6|26451.6|167
1655301900000|2022-06-15 14:05:00|26488.6|26481.6|26486.1|26479.1|26506.1|26499.1|26481.1|26474.1|183
1655302200000|2022-06-15 14:10:00|26488.6|26481.6|26481.1|26474.1|26501.1|26494.1|26471.1|26464.1|96
1655302500000|2022-06-15 14:15:00|26478.6|26471.6|26471.1|26464.1|26501.1|26494.1|26471.1|26464.1|138
1655302800000|2022-06-15 14:20:00|26468.6|26461.6|26461.1|26454.1|26473.6|26466.6|26446.1|26439.1|263
1655303100000|2022-06-15 14:25:00|26458.6|26451.6|26453.6|26446.6|26461.1|26454.1|26431.1|26424.1|368
1655303400000|2022-06-15 14:30:00|26456.1|26449.1|26426.1|26419.1|26456.1|26449.1|26408.6|26401.6|318
1655303700000|2022-06-15 14:35:00|26428.6|26421.6|26418.6|26411.6|26438.6|26431.6|26413.6|26406.6|118
1655304000000|2022-06-15 14:40:00|26416.1|26409.1|26418.6|26411.6|26431.1|26424.1|26411.1|26404.1|105
1655304300000|2022-06-15 14:45:00|26416.1|26409.1|26411.1|26404.1|26421.1|26414.1|26401.1|26394.1|192
1655304600000|2022-06-15 14:50:00|26413.6|26406.6|26391.1|26384.1|26418.6|26411.6|26386.1|26379.1|136
1655304900000|2022-06-15 14:55:00|26396.1|26389.1|26423.6|26416.6|26426.1|26419.1|26388.6|26381.6|155
1655305200000|2022-06-15 15:00:00|26421.1|26414.1|26426.1|26419.1|26433.6|26426.6|26408.6|26401.6|155
1655305500000|2022-06-15 15:05:00|26423.6|26416.6|26401.1|26394.1|26426.1|26419.1|26401.1|26394.1|297
1655305800000|2022-06-15 15:10:00|26403.6|26396.6|26386.1|26379.1|26411.1|26404.1|26386.1|26379.1|104
1655306100000|2022-06-15 15:15:00|26383.6|26376.6|26388.6|26381.6|26396.1|26389.1|26376.1|26369.1|174
1655306400000|2022-06-15 15:20:00|26386.1|26379.1|26396.1|26389.1|26396.1|26389.1|26376.1|26369.1|141
1655306700000|2022-06-15 15:25:00|26393.6|26386.6|26386.1|26379.1|26396.1|26389.1|26376.1|26369.1|72
1655307000000|2022-06-15 15:30:00|26383.6|26376.6|26386.1|26379.1|26401.1|26394.1|26376.1|26369.1|197
1655307300000|2022-06-15 15:35:00|26383.6|26376.6|26396.1|26389.1|26406.1|26399.1|26381.1|26374.1|82
1655307600000|2022-06-15 15:40:00|26393.6|26386.6|26388.6|26381.6|26403.6|26396.6|26381.1|26374.1|262
1655307900000|2022-06-15 15:45:00|26391.1|26384.1|26386.1|26379.1|26401.1|26394.1|26386.1|26379.1|60
1655308200000|2022-06-15 15:50:00|26383.6|26376.6|26381.1|26374.1|26386.1|26379.1|26371.1|26364.1|59
1655308500000|2022-06-15 15:55:00|26386.1|26379.1|26396.1|26389.1|26401.1|26394.1|26381.1|26374.1|60
1655308800000|2022-06-15 16:00:00|26393.6|26386.6|26406.1|26399.1|26416.1|26409.1|26391.1|26384.1|91
1655309100000|2022-06-15 16:05:00|26403.6|26396.6|26391.1|26384.1|26403.6|26396.6|26386.1|26379.1|64
1655309400000|2022-06-15 16:10:00|26388.6|26381.6|26408.6|26401.6|26411.1|26404.1|26386.1|26379.1|66
1655309700000|2022-06-15 16:15:00|26411.1|26404.1|26406.1|26399.1|26421.1|26414.1|26398.6|26391.6|247
1655310000000|2022-06-15 16:20:00|26403.6|26396.6|26416.1|26409.1|26416.1|26409.1|26403.6|26396.6|48
1655310300000|2022-06-15 16:25:00|26413.6|26406.6|26416.1|26409.1|26416.1|26409.1|26403.6|26396.6|74
1655310600000|2022-06-15 16:30:00|26418.6|26411.6|26406.1|26399.1|26431.1|26424.1|26406.1|26399.1|105
1655310900000|2022-06-15 16:35:00|26408.6|26401.6|26393.6|26386.6|26411.1|26404.1|26391.1|26384.1|76
1655311200000|2022-06-15 16:40:00|26391.1|26384.1|26381.1|26374.1|26396.1|26389.1|26371.1|26364.1|116
1655311500000|2022-06-15 16:45:00|26383.6|26376.6|26386.1|26379.1|26386.1|26379.1|26371.1|26364.1|79
1655311800000|2022-06-15 16:50:00|26381.1|26374.1|26351.1|26344.1|26386.1|26379.1|26351.1|26344.1|179
1655312100000|2022-06-15 16:55:00|26348.6|26341.6|26336.1|26329.1|26351.1|26344.1|26331.1|26324.1|114
1655312400000|2022-06-15 17:00:00|26333.6|26326.6|26351.1|26344.1|26356.1|26349.1|26331.1|26324.1|164
1655312700000|2022-06-15 17:05:00|26348.6|26341.6|26346.1|26339.1|26356.1|26349.1|26341.1|26334.1|85
1655313000000|2022-06-15 17:10:00|26351.1|26344.1|26361.1|26354.1|26361.1|26354.1|26341.1|26334.1|75
1655313300000|2022-06-15 17:15:00|26366.1|26359.1|26363.6|26356.6|26366.1|26359.1|26356.1|26349.1|65
1655313600000|2022-06-15 17:20:00|26361.1|26354.1|26363.6|26356.6|26371.1|26364.1|26356.1|26349.1|50
1655313900000|2022-06-15 17:25:00|26361.1|26354.1|26381.1|26374.1|26386.1|26379.1|26361.1|26354.1|18
1655314200000|2022-06-15 17:30:00|26378.6|26371.6|26381.1|26374.1|26386.1|26379.1|26376.1|26369.1|39
1655314500000|2022-06-15 17:35:00|26376.1|26369.1|26383.6|26376.6|26386.1|26379.1|26376.1|26369.1|111
1655314800000|2022-06-15 17:40:00|26386.1|26379.1|26376.1|26369.1|26386.1|26379.1|26373.6|26366.6|24
1655315100000|2022-06-15 17:45:00|26373.6|26366.6|26353.6|26346.6|26381.1|26374.1|26351.1|26344.1|40
1655315400000|2022-06-15 17:50:00|26351.1|26344.1|26396.1|26389.1|26396.1|26389.1|26326.1|26319.1|209
1655315700000|2022-06-15 17:55:00|26393.6|26386.6|26416.1|26409.1|26423.6|26416.6|26383.6|26376.6|245
1655316000000|2022-06-15 18:00:00|26413.6|26406.6|26336.1|26329.1|26466.1|26459.1|26306.1|26299.1|1484
1655316300000|2022-06-15 18:05:00|26333.6|26326.6|26338.6|26331.6|26358.6|26351.6|26261.1|26254.1|499
1655316600000|2022-06-15 18:10:00|26341.1|26334.1|26331.1|26324.1|26346.1|26339.1|26283.6|26276.6|536
1655316900000|2022-06-15 18:15:00|26333.6|26326.6|26366.1|26359.1|26386.1|26379.1|26306.1|26299.1|418
1655317200000|2022-06-15 18:20:00|26363.6|26356.6|26313.6|26306.6|26393.6|26386.6|26286.1|26279.1|1209
1655317500000|2022-06-15 18:25:00|26318.6|26311.6|26306.1|26299.1|26346.1|26339.1|26306.1|26299.1|376
1655317800000|2022-06-15 18:30:00|26311.1|26304.1|26241.1|26234.1|26326.1|26319.1|26191.1|26184.1|881
1655318100000|2022-06-15 18:35:00|26243.6|26236.6|26413.6|26406.6|26446.1|26439.1|26231.1|26224.1|1879
1655318400000|2022-06-15 18:40:00|26411.1|26404.1|26546.1|26539.1|26556.1|26549.1|26393.6|26386.6|1694
1655318700000|2022-06-15 18:45:00|26596.1|26589.1|26526.1|26519.1|26606.1|26599.1|26498.6|26491.6|1447
1655319000000|2022-06-15 18:50:00|26533.6|26526.6|26496.1|26489.1|26556.1|26549.1|26451.1|26444.1|968
1655319300000|2022-06-15 18:55:00|26498.6|26491.6|26433.6|26426.6|26521.1|26514.1|26428.6|26421.6|1351
1655319600000|2022-06-15 19:00:00|26436.1|26429.1|26511.1|26504.1|26551.1|26544.1|26426.1|26419.1|1328
1655319900000|2022-06-15 19:05:00|26513.6|26506.6|26533.6|26526.6|26546.1|26539.1|26486.1|26479.1|575
1655320200000|2022-06-15 19:10:00|26536.1|26529.1|26481.1|26474.1|26558.6|26551.6|26451.1|26444.1|632
1655320500000|2022-06-15 19:15:00|26483.6|26476.6|26518.6|26511.6|26521.1|26514.1|26438.6|26431.6|885
1655320800000|2022-06-15 19:20:00|26521.1|26514.1|26583.6|26576.6|26591.1|26584.1|26516.1|26509.1|490
1655321100000|2022-06-15 19:25:00|26586.1|26579.1|26606.1|26599.1|26611.1|26604.1|26568.6|26561.6|284
1655321400000|2022-06-15 19:30:00|26603.6|26596.6|26676.1|26669.1|26681.1|26674.1|26576.1|26569.1|757
1655321700000|2022-06-15 19:35:00|26681.1|26674.1|26621.1|26614.1|26688.6|26681.6|26606.1|26599.1|776
1655322000000|2022-06-15 19:40:00|26618.6|26611.6|26581.1|26574.1|26621.1|26614.1|26571.1|26564.1|742
1655322300000|2022-06-15 19:45:00|26578.6|26571.6|26611.1|26604.1|26616.1|26609.1|26561.1|26554.1|555
1655322600000|2022-06-15 19:50:00|26591.1|26584.1|26541.1|26534.1|26591.1|26584.1|26526.1|26519.1|1041
1655322900000|2022-06-15 19:55:00|26546.1|26539.1|26566.1|26559.1|26576.1|26569.1|26546.1|26539.1|565
1655323200000|2022-06-15 20:00:00|26563.6|26556.6|26573.6|26566.6|26576.1|26569.1|26556.1|26549.1|133
1655323500000|2022-06-15 20:05:00|26571.1|26564.1|26578.6|26571.6|26586.1|26579.1|26571.1|26564.1|25
1655323800000|2022-06-15 20:10:00|26581.1|26574.1|26553.6|26546.6|26581.1|26574.1|26551.1|26544.1|155
1655324100000|2022-06-15 20:15:00|26556.1|26549.1|26553.6|26546.6|26566.1|26559.1|26551.1|26544.1|31
1655324400000|2022-06-15 20:20:00|26551.1|26544.1|26553.6|26546.6|26561.1|26554.1|26548.6|26541.6|61
1655324700000|2022-06-15 20:25:00|26556.1|26549.1|26556.1|26549.1|26556.1|26549.1|26556.1|26549.1|36
1655325000000|2022-06-15 20:30:00|26561.1|26554.1|26576.1|26569.1|26576.1|26569.1|26558.6|26551.6|31
1655325300000|2022-06-15 20:35:00|26573.6|26566.6|26583.6|26576.6|26583.6|26576.6|26571.1|26564.1|23
1655325600000|2022-06-15 20:40:00|26581.1|26574.1|26588.6|26581.6|26591.1|26584.1|26581.1|26574.1|11
1655325900000|2022-06-15 20:45:00|26586.1|26579.1|26596.1|26589.1|26596.1|26589.1|26586.1|26579.1|41
1655326200000|2022-06-15 20:50:00|26593.6|26586.6|26588.6|26581.6|26593.6|26586.6|26586.1|26579.1|13
1655326500000|2022-06-15 20:55:00|26583.6|26576.6|26582.6|26567.6|26586.1|26579.1|26573.6|26562.6|15
1655326800000|2022-06-15 21:00:00|26585.1|26570.1|26605.1|26590.1|26605.1|26590.1|26585.1|26570.1|3
1655327100000|2022-06-15 21:05:00|26602.6|26587.6|26600.1|26585.1|26602.6|26587.6|26600.1|26585.1|0
1655327700000|2022-06-15 21:15:00|26607.1|26577.1|26609.9|26579.9|26610.4|26580.4|26606.5|26576.5|7686
1655328000000|2022-06-15 21:20:00|26610.1|26580.1|26607.7|26577.7|26612.1|26582.1|26607|26577|0
1655328300000|2022-06-15 21:25:00|26607.5|26577.5|26613.6|26583.6|26613.8|26583.8|26607.5|26577.5|0
1655328600000|2022-06-15 21:30:00|26614.1|26584.1|26614.9|26584.9|26614.9|26584.9|26612.6|26582.6|0
1655328900000|2022-06-15 21:35:00|26615.1|26585.1|26622.1|26592.1|26622.1|26592.1|26614.9|26584.9|0
1655329200000|2022-06-15 21:40:00|26621.9|26591.9|26627|26597|26627.8|26597.8|26621.7|26591.7|0
1655329500000|2022-06-15 21:45:00|26627.1|26597.1|26631.8|26601.8|26631.8|26601.8|26624.4|26594.4|0
1655329800000|2022-06-15 21:50:00|26631.6|26601.6|26618.7|26588.7|26632.2|26602.2|26618.7|26588.7|0
1655330100000|2022-06-15 21:55:00|26619.4|26589.4|26622.3|26592.3|26622.4|26592.4|26619.4|26589.4|0
1655330400000|2022-06-15 22:00:00|26635.1|26605.1|26630.1|26615.1|26646.2|26616.2|26612.6|26597.6|8
1655330700000|2022-06-15 22:05:00|26620.1|26605.1|26637.6|26622.6|26637.6|26622.6|26620.1|26605.1|38
1655331000000|2022-06-15 22:10:00|26640.1|26625.1|26680.1|26665.1|26687.6|26672.6|26640.1|26625.1|65
1655331300000|2022-06-15 22:15:00|26682.6|26667.6|26725.1|26710.1|26725.1|26710.1|26682.6|26667.6|53
1655331600000|2022-06-15 22:20:00|26722.6|26707.6|26725.1|26710.1|26725.1|26710.1|26702.6|26687.6|37
1655331900000|2022-06-15 22:25:00|26730.1|26715.1|26730.1|26715.1|26730.1|26715.1|26725.1|26710.1|12
1655332200000|2022-06-15 22:30:00|26735.1|26720.1|26727.6|26712.6|26737.6|26722.6|26725.1|26710.1|7
1655332500000|2022-06-15 22:35:00|26725.1|26710.1|26717.6|26702.6|26725.1|26710.1|26717.6|26702.6|3
1655332800000|2022-06-15 22:40:00|26715.1|26700.1|26697.6|26682.6|26715.1|26700.1|26695.1|26680.1|7
1655333100000|2022-06-15 22:45:00|26695.1|26680.1|26695.1|26680.1|26695.1|26680.1|26695.1|26680.1|0
1655333400000|2022-06-15 22:50:00|26692.6|26677.6|26692.6|26677.6|26695.1|26680.1|26692.6|26677.6|2
1655333700000|2022-06-15 22:55:00|26695.1|26680.1|26705.1|26690.1|26705.1|26690.1|26695.1|26680.1|6
1655334000000|2022-06-15 23:00:00|26712.6|26697.6|26692.6|26677.6|26715.1|26700.1|26692.6|26677.6|20
1655334300000|2022-06-15 23:05:00|26695.1|26680.1|26677.6|26662.6|26695.1|26680.1|26677.6|26662.6|7
1655334600000|2022-06-15 23:10:00|26680.1|26665.1|26672.6|26657.6|26680.1|26665.1|26672.6|26657.6|5
1655334900000|2022-06-15 23:15:00|26670.1|26655.1|26670.1|26655.1|26670.1|26655.1|26665.1|26650.1|1
1655335200000|2022-06-15 23:20:00|26672.6|26657.6|26672.6|26657.6|26672.6|26657.6|26672.6|26657.6|1
1655335500000|2022-06-15 23:25:00|26670.1|26655.1|26670.1|26655.1|26677.6|26662.6|26667.6|26652.6|14
1655335800000|2022-06-15 23:30:00|26682.6|26667.6|26696.1|26689.1|26708.6|26701.6|26676.1|26667.6|42564
1655336100000|2022-06-15 23:35:00|26701.1|26694.1|26736.1|26729.1|26741.1|26734.1|26701.1|26694.1|228
1655336400000|2022-06-15 23:40:00|26741.1|26734.1|26801.1|26794.1|26806.1|26799.1|26728.6|26721.6|526
1655336700000|2022-06-15 23:45:00|26813.6|26806.6|26816.1|26809.1|26876.1|26869.1|26786.1|26779.1|1310
1655337000000|2022-06-15 23:50:00|26821.1|26814.1|26828.6|26821.6|26861.1|26854.1|26816.1|26809.1|726
1655337300000|2022-06-15 23:55:00|26831.1|26824.1|26828.6|26821.6|26851.1|26844.1|26818.6|26811.6|418
1655337600000|2022-06-16 00:00:00|26826.1|26819.1|26873.6|26866.6|26873.6|26866.6|26778.6|26771.6|2082
1655337900000|2022-06-16 00:05:00|26866.1|26859.1|26836.1|26829.1|26881.1|26874.1|26826.1|26819.1|1054
1655338200000|2022-06-16 00:10:00|26838.6|26831.6|26851.1|26844.1|26851.1|26844.1|26786.1|26779.1|1020
1655338500000|2022-06-16 00:15:00|26856.1|26849.1|26861.1|26854.1|26876.1|26869.1|26828.6|26821.6|927
1655338800000|2022-06-16 00:20:00|26858.6|26851.6|26886.1|26879.1|26896.1|26889.1|26846.1|26839.1|738
1655339100000|2022-06-16 00:25:00|26883.6|26876.6|26891.1|26884.1|26906.1|26899.1|26871.1|26864.1|648
1655339400000|2022-06-16 00:30:00|26893.6|26886.6|26876.1|26869.1|26906.1|26899.1|26876.1|26869.1|748
1655339700000|2022-06-16 00:35:00|26871.1|26864.1|26871.1|26864.1|26881.1|26874.1|26851.1|26844.1|655
1655340000000|2022-06-16 00:40:00|26876.1|26869.1|26883.6|26876.6|26901.1|26894.1|26866.1|26859.1|585
1655340300000|2022-06-16 00:45:00|26881.1|26874.1|26886.1|26879.1|26901.1|26894.1|26876.1|26869.1|540
1655340600000|2022-06-16 00:50:00|26883.6|26876.6|26886.1|26879.1|26896.1|26889.1|26876.1|26869.1|390
1655340900000|2022-06-16 00:55:00|26888.6|26881.6|26866.1|26859.1|26891.1|26884.1|26861.1|26854.1|392
1655341200000|2022-06-16 01:00:00|26868.6|26861.6|26906.1|26899.1|26911.1|26904.1|26861.1|26854.1|797
1655341500000|2022-06-16 01:05:00|26901.1|26894.1|26908.6|26901.6|26911.1|26904.1|26881.1|26874.1|481
1655341800000|2022-06-16 01:10:00|26906.1|26899.1|26946.1|26939.1|26951.1|26944.1|26906.1|26899.1|710
1655342100000|2022-06-16 01:15:00|26941.1|26934.1|26928.6|26921.6|26946.1|26939.1|26921.1|26914.1|355
1655342400000|2022-06-16 01:20:00|26926.1|26919.1|26871.1|26864.1|26926.1|26919.1|26871.1|26864.1|675
1655342700000|2022-06-16 01:25:00|26866.1|26859.1|26876.1|26869.1|26893.6|26886.6|26861.1|26854.1|524
1655343000000|2022-06-16 01:30:00|26878.6|26871.6|26841.1|26834.1|26881.1|26874.1|26831.1|26824.1|527
1655343300000|2022-06-16 01:35:00|26843.6|26836.6|26846.1|26839.1|26868.6|26861.6|26831.1|26824.1|515
1655343600000|2022-06-16 01:40:00|26848.6|26841.6|26806.1|26799.1|26848.6|26841.6|26803.6|26796.6|616
1655343900000|2022-06-16 01:45:00|26808.6|26801.6|26816.1|26809.1|26821.1|26814.1|26786.1|26779.1|572
1655344200000|2022-06-16 01:50:00|26818.6|26811.6|26831.1|26824.1|26843.6|26836.6|26813.6|26806.6|405
1655344500000|2022-06-16 01:55:00|26828.6|26821.6|26821.1|26814.1|26831.1|26824.1|26811.1|26804.1|345
1655344800000|2022-06-16 02:00:00|26818.6|26811.6|26851.1|26844.1|26851.1|26844.1|26816.1|26809.1|394
1655345100000|2022-06-16 02:05:00|26848.6|26841.6|26801.1|26794.1|26848.6|26841.6|26796.1|26789.1|360
1655345400000|2022-06-16 02:10:00|26798.6|26791.6|26781.1|26774.1|26803.6|26796.6|26781.1|26774.1|322
1655345700000|2022-06-16 02:15:00|26778.6|26771.6|26726.1|26719.1|26791.1|26784.1|26726.1|26719.1|690
1655346000000|2022-06-16 02:20:00|26731.1|26724.1|26691.1|26684.1|26753.6|26746.6|26691.1|26684.1|837
1655346300000|2022-06-16 02:25:00|26693.6|26686.6|26681.1|26674.1|26703.6|26696.6|26661.1|26654.1|893
1655346600000|2022-06-16 02:30:00|26676.1|26669.1|26701.1|26694.1|26711.1|26704.1|26666.1|26659.1|436
1655346900000|2022-06-16 02:35:00|26703.6|26696.6|26706.1|26699.1|26716.1|26709.1|26696.1|26689.1|279
1655347200000|2022-06-16 02:40:00|26708.6|26701.6|26726.1|26719.1|26728.6|26721.6|26696.1|26689.1|244
1655347500000|2022-06-16 02:45:00|26728.6|26721.6|26718.6|26711.6|26741.1|26734.1|26716.1|26709.1|154
1655347800000|2022-06-16 02:50:00|26721.1|26714.1|26706.1|26699.1|26731.1|26724.1|26703.6|26696.6|159
1655348100000|2022-06-16 02:55:00|26708.6|26701.6|26703.6|26696.6|26711.1|26704.1|26686.1|26679.1|180
1655348400000|2022-06-16 03:00:00|26701.1|26694.1|26706.1|26699.1|26706.1|26699.1|26686.1|26679.1|77
1655348700000|2022-06-16 03:05:00|26711.1|26704.1|26716.1|26709.1|26716.1|26709.1|26696.1|26689.1|140
1655349000000|2022-06-16 03:10:00|26713.6|26706.6|26726.1|26719.1|26726.1|26719.1|26711.1|26704.1|234
1655349300000|2022-06-16 03:15:00|26728.6|26721.6|26721.1|26714.1|26733.6|26726.6|26718.6|26711.6|145
1655349600000|2022-06-16 03:20:00|26718.6|26711.6|26726.1|26719.1|26726.1|26719.1|26713.6|26706.6|77
1655349900000|2022-06-16 03:25:00|26728.6|26721.6|26721.1|26714.1|26738.6|26731.6|26721.1|26714.1|257
1655350200000|2022-06-16 03:30:00|26718.6|26711.6|26691.1|26684.1|26731.1|26724.1|26688.6|26681.6|340
1655350500000|2022-06-16 03:35:00|26688.6|26681.6|26646.1|26639.1|26691.1|26684.1|26641.1|26634.1|615
1655350800000|2022-06-16 03:40:00|26651.1|26644.1|26641.1|26634.1|26651.1|26644.1|26616.1|26609.1|478
1655351100000|2022-06-16 03:45:00|26638.6|26631.6|26626.1|26619.1|26651.1|26644.1|26626.1|26619.1|307
1655351400000|2022-06-16 03:50:00|26628.6|26621.6|26606.1|26599.1|26636.1|26629.1|26596.1|26589.1|373
1655351700000|2022-06-16 03:55:00|26603.6|26596.6|26621.1|26614.1|26621.1|26614.1|26601.1|26594.1|256
1655352000000|2022-06-16 04:00:00|26618.6|26611.6|26596.1|26589.1|26641.1|26634.1|26591.1|26584.1|582
1655352300000|2022-06-16 04:05:00|26591.1|26584.1|26628.6|26621.6|26631.1|26624.1|26583.6|26576.6|434
1655352600000|2022-06-16 04:10:00|26631.1|26624.1|26641.1|26634.1|26651.1|26644.1|26626.1|26619.1|256
1655352900000|2022-06-16 04:15:00|26643.6|26636.6|26626.1|26619.1|26643.6|26636.6|26618.6|26611.6|180
1655353200000|2022-06-16 04:20:00|26631.1|26624.1|26611.1|26604.1|26641.1|26634.1|26608.6|26601.6|242
1655353500000|2022-06-16 04:25:00|26621.1|26614.1|26621.1|26614.1|26631.1|26624.1|26616.1|26609.1|181
1655353800000|2022-06-16 04:30:00|26618.6|26611.6|26631.1|26624.1|26636.1|26629.1|26616.1|26609.1|200
1655354100000|2022-06-16 04:35:00|26628.6|26621.6|26621.1|26614.1|26631.1|26624.1|26621.1|26614.1|140
1655354400000|2022-06-16 04:40:00|26623.6|26616.6|26571.1|26564.1|26623.6|26616.6|26561.1|26554.1|558
1655354700000|2022-06-16 04:45:00|26576.1|26569.1|26566.1|26559.1|26581.1|26574.1|26563.6|26556.6|428
1655355000000|2022-06-16 04:50:00|26561.1|26554.1|26566.1|26559.1|26571.1|26564.1|26551.1|26544.1|284
1655355300000|2022-06-16 04:55:00|26568.6|26561.6|26556.1|26549.1|26576.1|26569.1|26556.1|26549.1|262
1655355600000|2022-06-16 05:00:00|26551.1|26544.1|26541.1|26534.1|26566.1|26559.1|26536.1|26529.1|442
1655355900000|2022-06-16 05:05:00|26543.6|26536.6|26516.1|26509.1|26546.1|26539.1|26516.1|26509.1|457
1655356200000|2022-06-16 05:10:00|26521.1|26514.1|26481.1|26474.1|26526.1|26519.1|26466.1|26459.1|1105
1655356500000|2022-06-16 05:15:00|26478.6|26471.6|26506.1|26499.1|26511.1|26504.1|26476.1|26469.1|412
1655356800000|2022-06-16 05:20:00|26508.6|26501.6|26521.1|26514.1|26531.1|26524.1|26506.1|26499.1|470
1655357100000|2022-06-16 05:25:00|26523.6|26516.6|26526.1|26519.1|26546.1|26539.1|26521.1|26514.1|381
1655357400000|2022-06-16 05:30:00|26528.6|26521.6|26486.1|26479.1|26541.1|26534.1|26476.1|26469.1|418
1655357700000|2022-06-16 05:35:00|26488.6|26481.6|26471.1|26464.1|26491.1|26484.1|26466.1|26459.1|349
1655358000000|2022-06-16 05:40:00|26466.1|26459.1|26476.1|26469.1|26481.1|26474.1|26461.1|26454.1|367
1655358300000|2022-06-16 05:45:00|26481.1|26474.1|26461.1|26454.1|26481.1|26474.1|26456.1|26449.1|505
1655358600000|2022-06-16 05:50:00|26458.6|26451.6|26441.1|26434.1|26461.1|26454.1|26431.1|26424.1|766
1655358900000|2022-06-16 05:55:00|26436.1|26429.1|26436.1|26429.1|26451.1|26444.1|26436.1|26429.1|1903
1655359200000|2022-06-16 06:00:00|26441.1|26434.1|26441.1|26434.1|26468.6|26461.6|26436.1|26429.1|1721
1655359500000|2022-06-16 06:05:00|26446.1|26439.1|26471.1|26464.1|26476.1|26469.1|26441.1|26434.1|964
1655359800000|2022-06-16 06:10:00|26468.6|26461.6|26491.1|26484.1|26496.1|26489.1|26448.6|26441.6|668
1655360100000|2022-06-16 06:15:00|26486.1|26479.1|26481.1|26474.1|26486.1|26479.1|26473.6|26466.6|753
1655360400000|2022-06-16 06:20:00|26478.6|26471.6|26473.6|26466.6|26481.1|26474.1|26466.1|26459.1|593
1655360700000|2022-06-16 06:25:00|26471.1|26464.1|26451.1|26444.1|26481.1|26474.1|26448.6|26441.6|84
1655361000000|2022-06-16 06:30:00|26448.6|26441.6|26423.6|26416.6|26448.6|26441.6|26408.6|26401.6|566
1655361300000|2022-06-16 06:35:00|26421.1|26414.1|26411.1|26404.1|26423.6|26416.6|26401.1|26394.1|282
1655361600000|2022-06-16 06:40:00|26403.6|26396.6|26398.6|26391.6|26403.6|26396.6|26368.6|26361.6|193
1655361900000|2022-06-16 06:45:00|26396.1|26389.1|26413.6|26406.6|26423.6|26416.6|26396.1|26389.1|41
1655362200000|2022-06-16 06:50:00|26411.1|26404.1|26416.1|26409.1|26433.6|26426.6|26403.6|26396.6|51
1655362500000|2022-06-16 06:55:00|26418.6|26411.6|26403.6|26396.6|26423.6|26416.6|26386.1|26379.1|123
1655362800000|2022-06-16 07:00:00|26401.1|26394.1|26383.6|26376.6|26406.1|26399.1|26376.1|26369.1|268
1655363100000|2022-06-16 07:05:00|26386.1|26379.1|26368.6|26361.6|26391.1|26384.1|26361.1|26354.1|122
1655363400000|2022-06-16 07:10:00|26371.1|26364.1|26353.6|26346.6|26373.6|26366.6|26316.1|26309.1|444
1655363700000|2022-06-16 07:15:00|26351.1|26344.1|26296.1|26289.1|26351.1|26344.1|26273.6|26266.6|344
1655364000000|2022-06-16 07:20:00|26298.6|26291.6|26218.6|26211.6|26306.1|26299.1|26216.1|26209.1|270
1655364300000|2022-06-16 07:25:00|26216.1|26209.1|26258.6|26251.6|26271.1|26264.1|26198.6|26191.6|440
1655364600000|2022-06-16 07:30:00|26256.1|26249.1|26138.6|26131.6|26256.1|26249.1|26101.1|26094.1|1241
1655364900000|2022-06-16 07:35:00|26141.1|26134.1|25991.1|25984.1|26141.1|26134.1|25986.1|25979.1|1996
1655365200000|2022-06-16 07:40:00|25996.1|25989.1|25926.1|25919.1|25996.1|25989.1|25698.6|25691.6|3520
1655365500000|2022-06-16 07:45:00|25928.6|25921.6|25918.6|25911.6|25981.1|25974.1|25911.1|25904.1|601
1655365800000|2022-06-16 07:50:00|25916.1|25909.1|25926.1|25919.1|25928.6|25921.6|25861.1|25854.1|406
1655366100000|2022-06-16 07:55:00|25923.6|25916.6|25926.1|25919.1|25966.1|25959.1|25911.1|25904.1|324
1655366400000|2022-06-16 08:00:00|25923.6|25916.6|26011.1|26004.1|26016.1|26009.1|25906.1|25899.1|398
1655366700000|2022-06-16 08:05:00|26006.1|25999.1|26011.1|26004.1|26056.1|26049.1|26001.1|25994.1|572
1655367000000|2022-06-16 08:10:00|26008.6|26001.6|25983.6|25976.6|26011.1|26004.1|25956.1|25949.1|252
1655367300000|2022-06-16 08:15:00|25981.1|25974.1|25951.1|25944.1|26006.1|25999.1|25951.1|25944.1|147
1655367600000|2022-06-16 08:20:00|25948.6|25941.6|25971.1|25964.1|25981.1|25974.1|25936.1|25929.1|271
1655367900000|2022-06-16 08:25:00|25973.6|25966.6|25973.6|25966.6|25991.1|25984.1|25961.1|25954.1|388
1655368200000|2022-06-16 08:30:00|25971.1|25964.1|25931.1|25924.1|25976.1|25969.1|25931.1|25924.1|214
1655368500000|2022-06-16 08:35:00|25933.6|25926.6|25961.1|25954.1|25961.1|25954.1|25926.1|25919.1|152
1655368800000|2022-06-16 08:40:00|25958.6|25951.6|25928.6|25921.6|25958.6|25951.6|25926.1|25919.1|80
1655369100000|2022-06-16 08:45:00|25926.1|25919.1|25956.1|25949.1|25956.1|25949.1|25926.1|25919.1|159
1655369400000|2022-06-16 08:50:00|25953.6|25946.6|25908.6|25901.6|25956.1|25949.1|25906.1|25899.1|271
1655369700000|2022-06-16 08:55:00|25906.1|25899.1|25841.1|25834.1|25911.1|25904.1|25836.1|25829.1|370
1655370000000|2022-06-16 09:00:00|25838.6|25831.6|25821.1|25814.1|25846.1|25839.1|25816.1|25809.1|284
1655370300000|2022-06-16 09:05:00|25818.6|25811.6|25773.6|25766.6|25821.1|25814.1|25771.1|25764.1|277
1655370600000|2022-06-16 09:10:00|25771.1|25764.1|25818.6|25811.6|25821.1|25814.1|25768.6|25761.6|345
1655370900000|2022-06-16 09:15:00|25816.1|25809.1|25798.6|25791.6|25831.1|25824.1|25796.1|25789.1|155
1655371200000|2022-06-16 09:20:00|25801.1|25794.1|25786.1|25779.1|25801.1|25794.1|25761.1|25754.1|350
1655371500000|2022-06-16 09:25:00|25783.6|25776.6|25786.1|25779.1|25806.1|25799.1|25778.6|25771.6|212
1655371800000|2022-06-16 09:30:00|25788.6|25781.6|25743.6|25736.6|25796.1|25789.1|25731.1|25724.1|343
1655372100000|2022-06-16 09:35:00|25741.1|25734.1|25746.1|25739.1|25761.1|25754.1|25736.1|25729.1|139
1655372400000|2022-06-16 09:40:00|25743.6|25736.6|25748.6|25741.6|25766.1|25759.1|25726.1|25719.1|175
1655372700000|2022-06-16 09:45:00|25746.1|25739.1|25786.1|25779.1|25786.1|25779.1|25738.6|25731.6|141
1655373000000|2022-06-16 09:50:00|25788.6|25781.6|25796.1|25789.1|25796.1|25789.1|25761.1|25754.1|252
1655373300000|2022-06-16 09:55:00|25798.6|25791.6|25821.1|25814.1|25826.1|25819.1|25788.6|25781.6|605
1655373600000|2022-06-16 10:00:00|25818.6|25811.6|25838.6|25831.6|25838.6|25831.6|25791.1|25784.1|105
1655373900000|2022-06-16 10:05:00|25836.1|25829.1|25838.6|25831.6|25851.1|25844.1|25826.1|25819.1|321
1655374200000|2022-06-16 10:10:00|25841.1|25834.1|25826.1|25819.1|25846.1|25839.1|25821.1|25814.1|117
1655374500000|2022-06-16 10:15:00|25821.1|25814.1|25828.6|25821.6|25833.6|25826.6|25811.1|25804.1|80
1655374800000|2022-06-16 10:20:00|25826.1|25819.1|25786.1|25779.1|25826.1|25819.1|25783.6|25776.6|113
1655375100000|2022-06-16 10:25:00|25783.6|25776.6|25771.1|25764.1|25793.6|25786.6|25768.6|25761.6|60
1655375400000|2022-06-16 10:30:00|25768.6|25761.6|25771.1|25764.1|25791.1|25784.1|25768.6|25761.6|54
1655375700000|2022-06-16 10:35:00|25773.6|25766.6|25771.1|25764.1|25781.1|25774.1|25766.1|25759.1|101
1655376000000|2022-06-16 10:40:00|25768.6|25761.6|25771.1|25764.1|25773.6|25766.6|25756.1|25749.1|138
1655376300000|2022-06-16 10:45:00|25768.6|25761.6|25776.1|25769.1|25786.1|25779.1|25756.1|25749.1|571
1655376600000|2022-06-16 10:50:00|25771.1|25764.1|25753.6|25746.6|25773.6|25766.6|25741.1|25734.1|168
1655376900000|2022-06-16 10:55:00|25756.1|25749.1|25728.6|25721.6|25771.1|25764.1|25726.1|25719.1|95
1655377200000|2022-06-16 11:00:00|25726.1|25719.1|25771.1|25764.1|25781.1|25774.1|25726.1|25719.1|268
1655377500000|2022-06-16 11:05:00|25768.6|25761.6|25758.6|25751.6|25786.1|25779.1|25748.6|25741.6|171
1655377800000|2022-06-16 11:10:00|25761.1|25754.1|25741.1|25734.1|25761.1|25754.1|25741.1|25734.1|104
1655378100000|2022-06-16 11:15:00|25738.6|25731.6|25716.1|25709.1|25741.1|25734.1|25711.1|25704.1|253
1655378400000|2022-06-16 11:20:00|25713.6|25706.6|25733.6|25726.6|25736.1|25729.1|25708.6|25701.6|114
1655378700000|2022-06-16 11:25:00|25731.1|25724.1|25781.1|25774.1|25796.1|25789.1|25731.1|25724.1|329
1655379000000|2022-06-16 11:30:00|25778.6|25771.6|25771.1|25764.1|25781.1|25774.1|25751.1|25744.1|103
1655379300000|2022-06-16 11:35:00|25766.1|25759.1|25756.1|25749.1|25781.1|25774.1|25756.1|25749.1|159
1655379600000|2022-06-16 11:40:00|25753.6|25746.6|25743.6|25736.6|25761.1|25754.1|25736.1|25729.1|204
1655379900000|2022-06-16 11:45:00|25746.1|25739.1|25706.1|25699.1|25746.1|25739.1|25698.6|25691.6|184
1655380200000|2022-06-16 11:50:00|25711.1|25704.1|25716.1|25709.1|25726.1|25719.1|25696.1|25689.1|155
1655380500000|2022-06-16 11:55:00|25718.6|25711.6|25741.1|25734.1|25751.1|25744.1|25708.6|25701.6|279
1655380800000|2022-06-16 12:00:00|25736.1|25729.1|25766.1|25759.1|25781.1|25774.1|25731.1|25724.1|276
1655381100000|2022-06-16 12:05:00|25763.6|25756.6|25783.6|25776.6|25793.6|25786.6|25761.1|25754.1|200
1655381400000|2022-06-16 12:10:00|25786.1|25779.1|25811.1|25804.1|25821.1|25814.1|25783.6|25776.6|177
1655381700000|2022-06-16 12:15:00|25808.6|25801.6|25796.1|25789.1|25841.1|25834.1|25793.6|25786.6|651
1655382000000|2022-06-16 12:20:00|25801.1|25794.1|25831.1|25824.1|25836.1|25829.1|25801.1|25794.1|164
1655382300000|2022-06-16 12:25:00|25826.1|25819.1|25813.6|25806.6|25831.1|25824.1|25801.1|25794.1|105
1655382600000|2022-06-16 12:30:00|25811.1|25804.1|25816.1|25809.1|25831.1|25824.1|25801.1|25794.1|248
1655382900000|2022-06-16 12:35:00|25818.6|25811.6|25861.1|25854.1|25863.6|25856.6|25806.1|25799.1|286
1655383200000|2022-06-16 12:40:00|25863.6|25856.6|25816.1|25809.1|25866.1|25859.1|25811.1|25804.1|114
1655383500000|2022-06-16 12:45:00|25813.6|25806.6|25821.1|25814.1|25823.6|25816.6|25801.1|25794.1|176
1655383800000|2022-06-16 12:50:00|25823.6|25816.6|25831.1|25824.1|25846.1|25839.1|25816.1|25809.1|84
1655384100000|2022-06-16 12:55:00|25833.6|25826.6|25816.1|25809.1|25836.1|25829.1|25806.1|25799.1|55
1655384400000|2022-06-16 13:00:00|25818.6|25811.6|25818.6|25811.6|25836.1|25829.1|25806.1|25799.1|167
1655384700000|2022-06-16 13:05:00|25816.1|25809.1|25813.6|25806.6|25821.1|25814.1|25801.1|25794.1|60
1655385000000|2022-06-16 13:10:00|25816.1|25809.1|25781.1|25774.1|25816.1|25809.1|25781.1|25774.1|134
1655385300000|2022-06-16 13:15:00|25783.6|25776.6|25761.1|25754.1|25786.1|25779.1|25746.1|25739.1|662
1655385600000|2022-06-16 13:20:00|25766.1|25759.1|25751.1|25744.1|25766.1|25759.1|25746.1|25739.1|73
1655385900000|2022-06-16 13:25:00|25748.6|25741.6|25736.1|25729.1|25766.1|25759.1|25733.6|25726.6|78
1655386200000|2022-06-16 13:30:00|25738.6|25731.6|25721.1|25714.1|25771.1|25764.1|25711.1|25704.1|447
1655386500000|2022-06-16 13:35:00|25718.6|25711.6|25708.6|25701.6|25748.6|25741.6|25688.6|25681.6|466
1655386800000|2022-06-16 13:40:00|25711.1|25704.1|25706.1|25699.1|25731.1|25724.1|25696.1|25689.1|243
1655387100000|2022-06-16 13:45:00|25701.1|25694.1|25761.1|25754.1|25791.1|25784.1|25696.1|25689.1|1007
1655387400000|2022-06-16 13:50:00|25763.6|25756.6|25726.1|25719.1|25763.6|25756.6|25701.1|25694.1|649
1655387700000|2022-06-16 13:55:00|25723.6|25716.6|25701.1|25694.1|25746.1|25739.1|25686.1|25679.1|1053
1655388000000|2022-06-16 14:00:00|25698.6|25691.6|25683.6|25676.6|25711.1|25704.1|25676.1|25669.1|438
1655388300000|2022-06-16 14:05:00|25686.1|25679.1|25701.1|25694.1|25701.1|25694.1|25668.6|25661.6|220
1655388600000|2022-06-16 14:10:00|25698.6|25691.6|25671.1|25664.1|25703.6|25696.6|25666.1|25659.1|239
1655388900000|2022-06-16 14:15:00|25666.1|25659.1|25668.6|25661.6|25701.1|25694.1|25661.1|25654.1|308
1655389200000|2022-06-16 14:20:00|25666.1|25659.1|25696.1|25689.1|25701.1|25694.1|25661.1|25654.1|230
1655389500000|2022-06-16 14:25:00|25691.1|25684.1|25701.1|25694.1|25713.6|25706.6|25686.1|25679.1|325
1655389800000|2022-06-16 14:30:00|25698.6|25691.6|25691.1|25684.1|25716.1|25709.1|25686.1|25679.1|202
1655390100000|2022-06-16 14:35:00|25688.6|25681.6|25648.6|25641.6|25688.6|25681.6|25646.1|25639.1|250
1655390400000|2022-06-16 14:40:00|25646.1|25639.1|25626.1|25619.1|25653.6|25646.6|25626.1|25619.1|178
1655390700000|2022-06-16 14:45:00|25628.6|25621.6|25621.1|25614.1|25641.1|25634.1|25621.1|25614.1|134
1655391000000|2022-06-16 14:50:00|25618.6|25611.6|25633.6|25626.6|25641.1|25634.1|25601.1|25594.1|178
1655391300000|2022-06-16 14:55:00|25631.1|25624.1|25626.1|25619.1|25651.1|25644.1|25626.1|25619.1|158
1655391600000|2022-06-16 15:00:00|25628.6|25621.6|25666.1|25659.1|25676.1|25669.1|25626.1|25619.1|266
1655391900000|2022-06-16 15:05:00|25663.6|25656.6|25666.1|25659.1|25668.6|25661.6|25646.1|25639.1|232
1655392200000|2022-06-16 15:10:00|25663.6|25656.6|25736.1|25729.1|25736.1|25729.1|25656.1|25649.1|943
1655392500000|2022-06-16 15:15:00|25733.6|25726.6|25716.1|25709.1|25768.6|25761.6|25706.1|25699.1|421
1655392800000|2022-06-16 15:20:00|25711.1|25704.1|25726.1|25719.1|25741.1|25734.1|25691.1|25684.1|157
1655393100000|2022-06-16 15:25:00|25723.6|25716.6|25746.1|25739.1|25771.1|25764.1|25721.1|25714.1|276
1655393400000|2022-06-16 15:30:00|25751.1|25744.1|25733.6|25726.6|25753.6|25746.6|25726.1|25719.1|263
1655393700000|2022-06-16 15:35:00|25736.1|25729.1|25738.6|25731.6|25746.1|25739.1|25713.6|25706.6|224
1655394000000|2022-06-16 15:40:00|25741.1|25734.1|25686.1|25679.1|25741.1|25734.1|25666.1|25659.1|546
1655394300000|2022-06-16 15:45:00|25683.6|25676.6|25676.1|25669.1|25686.1|25679.1|25658.6|25651.6|320
1655394600000|2022-06-16 15:50:00|25678.6|25671.6|25656.1|25649.1|25681.1|25674.1|25651.1|25644.1|190
1655394900000|2022-06-16 15:55:00|25658.6|25651.6|25696.1|25689.1|25696.1|25689.1|25656.1|25649.1|470
1655395200000|2022-06-16 16:00:00|25693.6|25686.6|25676.1|25669.1|25706.1|25699.1|25661.1|25654.1|318
1655395500000|2022-06-16 16:05:00|25673.6|25666.6|25661.1|25654.1|25686.1|25679.1|25656.1|25649.1|148
1655395800000|2022-06-16 16:10:00|25656.1|25649.1|25651.1|25644.1|25681.1|25674.1|25646.1|25639.1|164
1655396100000|2022-06-16 16:15:00|25656.1|25649.1|25671.1|25664.1|25696.1|25689.1|25651.1|25644.1|141
1655396400000|2022-06-16 16:20:00|25668.6|25661.6|25683.6|25676.6|25691.1|25684.1|25656.1|25649.1|94
1655396700000|2022-06-16 16:25:00|25686.1|25679.1|25721.1|25714.1|25721.1|25714.1|25681.1|25674.1|117
1655397000000|2022-06-16 16:30:00|25718.6|25711.6|25721.1|25714.1|25736.1|25729.1|25693.6|25686.6|284
1655397300000|2022-06-16 16:35:00|25718.6|25711.6|25711.1|25704.1|25721.1|25714.1|25691.1|25684.1|101
1655397600000|2022-06-16 16:40:00|25713.6|25706.6|25751.1|25744.1|25758.6|25751.6|25711.1|25704.1|229
1655397900000|2022-06-16 16:45:00|25748.6|25741.6|25756.1|25749.1|25761.1|25754.1|25731.1|25724.1|145
1655398200000|2022-06-16 16:50:00|25753.6|25746.6|25733.6|25726.6|25761.1|25754.1|25726.1|25719.1|156
1655398500000|2022-06-16 16:55:00|25731.1|25724.1|25736.1|25729.1|25736.1|25729.1|25711.1|25704.1|110
1655398800000|2022-06-16 17:00:00|25741.1|25734.1|25733.6|25726.6|25751.1|25744.1|25716.1|25709.1|129
1655399100000|2022-06-16 17:05:00|25731.1|25724.1|25756.1|25749.1|25773.6|25766.6|25723.6|25716.6|231
1655399400000|2022-06-16 17:10:00|25758.6|25751.6|25751.1|25744.1|25761.1|25754.1|25738.6|25731.6|79
1655399700000|2022-06-16 17:15:00|25756.1|25749.1|25756.1|25749.1|25776.1|25769.1|25746.1|25739.1|132
1655400000000|2022-06-16 17:20:00|25758.6|25751.6|25738.6|25731.6|25761.1|25754.1|25726.1|25719.1|110
1655400300000|2022-06-16 17:25:00|25736.1|25729.1|25786.1|25779.1|25801.1|25794.1|25728.6|25721.6|308
1655400600000|2022-06-16 17:30:00|25783.6|25776.6|25796.1|25789.1|25796.1|25789.1|25761.1|25754.1|193
1655400900000|2022-06-16 17:35:00|25798.6|25791.6|25776.1|25769.1|25801.1|25794.1|25758.6|25751.6|418
1655401200000|2022-06-16 17:40:00|25781.1|25774.1|25736.1|25729.1|25781.1|25774.1|25733.6|25726.6|137
1655401500000|2022-06-16 17:45:00|25733.6|25726.6|25738.6|25731.6|25748.6|25741.6|25721.1|25714.1|111
1655401800000|2022-06-16 17:50:00|25736.1|25729.1|25731.1|25724.1|25741.1|25734.1|25721.1|25714.1|76
1655402100000|2022-06-16 17:55:00|25728.6|25721.6|25688.6|25681.6|25736.1|25729.1|25686.1|25679.1|94
1655402400000|2022-06-16 18:00:00|25691.1|25684.1|25706.1|25699.1|25716.1|25709.1|25686.1|25679.1|280
1655402700000|2022-06-16 18:05:00|25711.1|25704.1|25676.1|25669.1|25711.1|25704.1|25676.1|25669.1|132
1655403000000|2022-06-16 18:10:00|25678.6|25671.6|25681.1|25674.1|25688.6|25681.6|25673.6|25666.6|87
1655403300000|2022-06-16 18:15:00|25683.6|25676.6|25681.1|25674.1|25683.6|25676.6|25666.1|25659.1|50
1655403600000|2022-06-16 18:20:00|25678.6|25671.6|25656.1|25649.1|25683.6|25676.6|25653.6|25646.6|140
1655403900000|2022-06-16 18:25:00|25661.1|25654.1|25646.1|25639.1|25663.6|25656.6|25646.1|25639.1|134
1655404200000|2022-06-16 18:30:00|25643.6|25636.6|25646.1|25639.1|25666.1|25659.1|25636.1|25629.1|132
1655404500000|2022-06-16 18:35:00|25651.1|25644.1|25651.1|25644.1|25651.1|25644.1|25636.1|25629.1|182
1655404800000|2022-06-16 18:40:00|25648.6|25641.6|25656.1|25649.1|25686.1|25679.1|25646.1|25639.1|103
1655405100000|2022-06-16 18:45:00|25658.6|25651.6|25616.1|25609.1|25676.1|25669.1|25616.1|25609.1|209
1655405400000|2022-06-16 18:50:00|25618.6|25611.6|25606.1|25599.1|25626.1|25619.1|25606.1|25599.1|147
1655405700000|2022-06-16 18:55:00|25608.6|25601.6|25631.1|25624.1|25631.1|25624.1|25601.1|25594.1|90
1655406000000|2022-06-16 19:00:00|25628.6|25621.6|25661.1|25654.1|25686.1|25679.1|25626.1|25619.1|217
1655406300000|2022-06-16 19:05:00|25656.1|25649.1|25698.6|25691.6|25701.1|25694.1|25643.6|25636.6|233
1655406600000|2022-06-16 19:10:00|25696.1|25689.1|25681.1|25674.1|25716.1|25709.1|25671.1|25664.1|214
1655406900000|2022-06-16 19:15:00|25683.6|25676.6|25701.1|25694.1|25701.1|25694.1|25661.1|25654.1|220
1655407200000|2022-06-16 19:20:00|25706.1|25699.1|25701.1|25694.1|25713.6|25706.6|25686.1|25679.1|214
1655407500000|2022-06-16 19:25:00|25698.6|25691.6|25701.1|25694.1|25721.1|25714.1|25691.1|25684.1|169
1655407800000|2022-06-16 19:30:00|25698.6|25691.6|25646.1|25639.1|25711.1|25704.1|25646.1|25639.1|162
1655408100000|2022-06-16 19:35:00|25651.1|25644.1|25671.1|25664.1|25676.1|25669.1|25641.1|25634.1|271
1655408400000|2022-06-16 19:40:00|25676.1|25669.1|25651.1|25644.1|25698.6|25691.6|25648.6|25641.6|106
1655408700000|2022-06-16 19:45:00|25648.6|25641.6|25636.1|25629.1|25666.1|25659.1|25623.6|25616.6|289
1655409000000|2022-06-16 19:50:00|25641.1|25634.1|25631.1|25624.1|25651.1|25644.1|25621.1|25614.1|587
1655409300000|2022-06-16 19:55:00|25636.1|25629.1|25661.1|25654.1|25666.1|25659.1|25631.1|25624.1|512
1655409600000|2022-06-16 20:00:00|25666.1|25659.1|25673.6|25666.6|25681.1|25674.1|25651.1|25644.1|148
1655409900000|2022-06-16 20:05:00|25671.1|25664.1|25661.1|25654.1|25688.6|25681.6|25656.1|25649.1|92
1655410200000|2022-06-16 20:10:00|25663.6|25656.6|25691.1|25684.1|25696.1|25689.1|25661.1|25654.1|82
1655410500000|2022-06-16 20:15:00|25693.6|25686.6|25671.1|25664.1|25696.1|25689.1|25671.1|25664.1|121
1655410800000|2022-06-16 20:20:00|25676.1|25669.1|25673.6|25666.6|25681.1|25674.1|25658.6|25651.6|50
1655411100000|2022-06-16 20:25:00|25676.1|25669.1|25696.1|25689.1|25696.1|25689.1|25676.1|25669.1|14
1655411400000|2022-06-16 20:30:00|25698.6|25691.6|25691.1|25684.1|25703.6|25696.6|25688.6|25681.6|28
1655411700000|2022-06-16 20:35:00|25688.6|25681.6|25693.6|25686.6|25693.6|25686.6|25688.6|25681.6|17
1655412000000|2022-06-16 20:40:00|25691.1|25684.1|25696.1|25689.1|25696.1|25689.1|25691.1|25684.1|3
1655412300000|2022-06-16 20:45:00|25698.6|25691.6|25721.1|25714.1|25721.1|25714.1|25696.1|25689.1|85
1655412600000|2022-06-16 20:50:00|25723.6|25716.6|25731.1|25724.1|25736.1|25729.1|25718.6|25711.6|46
1655412900000|2022-06-16 20:55:00|25733.6|25726.6|25735.1|25720.1|25736.1|25729.1|25726.1|25715.1|25
1655413200000|2022-06-16 21:00:00|25737.6|25722.6|25750.1|25735.1|25750.1|25735.1|25730.1|25715.1|2
1655413500000|2022-06-16 21:05:00|||||||||1
1655413800000|2022-06-16 21:10:00|25745.1|25730.1|25745.1|25730.1|25745.1|25730.1|25745.1|25730.1|2
1655414100000|2022-06-16 21:15:00|25752.6|25722.6|25753|25723|25753.2|25723.2|25750.4|25720.4|7399
1655414400000|2022-06-16 21:20:00|25753.2|25723.2|25756.2|25726.2|25756.9|25726.9|25753.2|25723.2|0
1655414700000|2022-06-16 21:25:00|25755.7|25725.7|25756.5|25726.5|25756.5|25726.5|25753.3|25723.3|0
1655415000000|2022-06-16 21:30:00|25756.3|25726.3|25752.8|25722.8|25758.1|25728.1|25752.4|25722.4|0
1655415300000|2022-06-16 21:35:00|25752.4|25722.4|25750.1|25720.1|25752.4|25722.4|25749.8|25719.8|0
1655415600000|2022-06-16 21:40:00|25749.9|25719.9|25753.4|25723.4|25753.4|25723.4|25749.6|25719.6|0
1655415900000|2022-06-16 21:45:00|25752.5|25722.5|25746.9|25716.9|25752.5|25722.5|25746.9|25716.9|0
1655416200000|2022-06-16 21:50:00|25747.1|25717.1|25749|25719|25751.1|25721.1|25746.9|25716.9|0
1655416500000|2022-06-16 21:55:00|25749.5|25719.5|25752.1|25722.1|25752.8|25722.8|25748.4|25718.4|0
1655416800000|2022-06-16 22:00:00|25755.8|25725.8|25750.1|25735.1|25771.9|25750.1|25750.1|25725.8|32
1655417100000|2022-06-16 22:05:00|25755.1|25740.1|25732.6|25717.6|25765.1|25750.1|25730.1|25715.1|17
1655417400000|2022-06-16 22:10:00|25735.1|25720.1|25725.1|25710.1|25735.1|25720.1|25720.1|25705.1|6
1655417700000|2022-06-16 22:15:00|25727.6|25712.6|25730.1|25715.1|25730.1|25715.1|25725.1|25710.1|1
1655418000000|2022-06-16 22:20:00|25732.6|25717.6|25735.1|25720.1|25735.1|25720.1|25732.6|25717.6|1
1655418300000|2022-06-16 22:25:00|25737.6|25722.6|25740.1|25725.1|25740.1|25725.1|25737.6|25722.6|1
1655418600000|2022-06-16 22:30:00|25742.6|25727.6|25740.1|25725.1|25745.1|25730.1|25740.1|25725.1|0
1655418900000|2022-06-16 22:35:00|25737.6|25722.6|25745.1|25730.1|25745.1|25730.1|25737.6|25722.6|1
1655419200000|2022-06-16 22:40:00|25747.6|25732.6|25747.6|25732.6|25747.6|25732.6|25747.6|25732.6|2
1655419500000|2022-06-16 22:45:00|25752.6|25737.6|25755.1|25740.1|25755.1|25740.1|25752.6|25737.6|49
1655419800000|2022-06-16 22:50:00|25757.6|25742.6|25775.1|25760.1|25775.1|25760.1|25757.6|25742.6|46
1655420100000|2022-06-16 22:55:00|25772.6|25757.6|25755.1|25740.1|25775.1|25760.1|25755.1|25740.1|32
1655420400000|2022-06-16 23:00:00|25757.6|25742.6|25767.6|25752.6|25770.1|25755.1|25755.1|25740.1|13
1655420700000|2022-06-16 23:05:00|25765.1|25750.1|25772.6|25757.6|25775.1|25760.1|25760.1|25745.1|6
1655421000000|2022-06-16 23:10:00|25770.1|25755.1|25770.1|25755.1|25772.6|25757.6|25767.6|25752.6|5
1655421300000|2022-06-16 23:15:00|25767.6|25752.6|25755.1|25740.1|25767.6|25752.6|25752.6|25737.6|8
1655421600000|2022-06-16 23:20:00|25752.6|25737.6|25737.6|25722.6|25752.6|25737.6|25732.6|25717.6|22
1655421900000|2022-06-16 23:25:00|25735.1|25720.1|25757.6|25742.6|25767.6|25752.6|25735.1|25720.1|27
1655422200000|2022-06-16 23:30:00|25760.1|25745.1|25781.1|25774.1|25801.1|25794.1|25651.1|25644.1|47428
1655422500000|2022-06-16 23:35:00|25778.6|25771.6|25801.1|25794.1|25806.1|25799.1|25776.1|25769.1|172
1655422800000|2022-06-16 23:40:00|25806.1|25799.1|25806.1|25799.1|25821.1|25814.1|25783.6|25776.6|297
1655423100000|2022-06-16 23:45:00|25811.1|25804.1|25848.6|25841.6|25866.1|25859.1|25796.1|25789.1|921
1655423400000|2022-06-16 23:50:00|25846.1|25839.1|25846.1|25839.1|25861.1|25854.1|25831.1|25824.1|273
1655423700000|2022-06-16 23:55:00|25848.6|25841.6|25828.6|25821.6|25848.6|25841.6|25806.1|25799.1|433
1655424000000|2022-06-17 00:00:00|25811.1|25804.1|25696.1|25689.1|25821.1|25814.1|25661.1|25654.1|3743
1655424300000|2022-06-17 00:05:00|25691.1|25684.1|25866.1|25859.1|25866.1|25859.1|25676.1|25669.1|3305
1655424600000|2022-06-17 00:10:00|25868.6|25861.6|25886.1|25879.1|25901.1|25894.1|25818.6|25811.6|2502
1655424900000|2022-06-17 00:15:00|25888.6|25881.6|25906.1|25899.1|25921.1|25914.1|25886.1|25879.1|1637
1655425200000|2022-06-17 00:20:00|25903.6|25896.6|25881.1|25874.1|25903.6|25896.6|25846.1|25839.1|1241
1655425500000|2022-06-17 00:25:00|25891.1|25884.1|25876.1|25869.1|25896.1|25889.1|25856.1|25849.1|973
1655425800000|2022-06-17 00:30:00|25871.1|25864.1|25801.1|25794.1|25896.1|25889.1|25796.1|25789.1|1269
1655426100000|2022-06-17 00:35:00|25783.6|25776.6|25788.6|25781.6|25851.1|25844.1|25776.1|25769.1|1400
1655426400000|2022-06-17 00:40:00|25786.1|25779.1|25741.1|25734.1|25806.1|25799.1|25741.1|25734.1|643
1655426700000|2022-06-17 00:45:00|25743.6|25736.6|25761.1|25754.1|25766.1|25759.1|25726.1|25719.1|851
1655427000000|2022-06-17 00:50:00|25763.6|25756.6|25801.1|25794.1|25811.1|25804.1|25751.1|25744.1|831
1655427300000|2022-06-17 00:55:00|25803.6|25796.6|25791.1|25784.1|25808.6|25801.6|25781.1|25774.1|522
1655427600000|2022-06-17 01:00:00|25788.6|25781.6|25781.1|25774.1|25801.1|25794.1|25776.1|25769.1|594
1655427900000|2022-06-17 01:05:00|25776.1|25769.1|25863.6|25856.6|25871.1|25864.1|25776.1|25769.1|978
1655428200000|2022-06-17 01:10:00|25866.1|25859.1|25846.1|25839.1|25866.1|25859.1|25831.1|25824.1|360
1655428500000|2022-06-17 01:15:00|25848.6|25841.6|25856.1|25849.1|25876.1|25869.1|25848.6|25841.6|407
1655428800000|2022-06-17 01:20:00|25858.6|25851.6|25836.1|25829.1|25866.1|25859.1|25821.1|25814.1|506
1655429100000|2022-06-17 01:25:00|25838.6|25831.6|25796.1|25789.1|25841.1|25834.1|25791.1|25784.1|609
1655429400000|2022-06-17 01:30:00|25801.1|25794.1|25841.1|25834.1|25841.1|25834.1|25786.1|25779.1|704
1655429700000|2022-06-17 01:35:00|25843.6|25836.6|25826.1|25819.1|25846.1|25839.1|25806.1|25799.1|528
1655430000000|2022-06-17 01:40:00|25828.6|25821.6|25826.1|25819.1|25841.1|25834.1|25806.1|25799.1|386
1655430300000|2022-06-17 01:45:00|25831.1|25824.1|25818.6|25811.6|25841.1|25834.1|25816.1|25809.1|391
1655430600000|2022-06-17 01:50:00|25816.1|25809.1|25841.1|25834.1|25851.1|25844.1|25791.1|25784.1|695
1655430900000|2022-06-17 01:55:00|25843.6|25836.6|25841.1|25834.1|25861.1|25854.1|25833.6|25826.6|537
1655431200000|2022-06-17 02:00:00|25846.1|25839.1|25821.1|25814.1|25851.1|25844.1|25808.6|25801.6|487
1655431500000|2022-06-17 02:05:00|25826.1|25819.1|25801.1|25794.1|25826.1|25819.1|25798.6|25791.6|433
1655431800000|2022-06-17 02:10:00|25806.1|25799.1|25821.1|25814.1|25826.1|25819.1|25796.1|25789.1|295
1655432100000|2022-06-17 02:15:00|25816.1|25809.1|25816.1|25809.1|25826.1|25819.1|25806.1|25799.1|305
1655432400000|2022-06-17 02:20:00|25813.6|25806.6|25831.1|25824.1|25831.1|25824.1|25806.1|25799.1|325
1655432700000|2022-06-17 02:25:00|25836.1|25829.1|25851.1|25844.1|25851.1|25844.1|25826.1|25819.1|653
1655433000000|2022-06-17 02:30:00|25846.1|25839.1|25856.1|25849.1|25861.1|25854.1|25836.1|25829.1|446
1655433300000|2022-06-17 02:35:00|25851.1|25844.1|25848.6|25841.6|25858.6|25851.6|25846.1|25839.1|413
1655433600000|2022-06-17 02:40:00|25851.1|25844.1|26011.1|26004.1|26076.1|26069.1|25833.6|25826.6|2265
1655433900000|2022-06-17 02:45:00|26013.6|26006.6|26043.6|26036.6|26138.6|26131.6|26006.1|25999.1|3722
1655434200000|2022-06-17 02:50:00|26046.1|26039.1|25998.6|25991.6|26053.6|26046.6|25996.1|25989.1|996
1655434500000|2022-06-17 02:55:00|26001.1|25994.1|25916.1|25909.1|26006.1|25999.1|25826.1|25819.1|3138
1655434800000|2022-06-17 03:00:00|25911.1|25904.1|25921.1|25914.1|25936.1|25929.1|25896.1|25889.1|854
1655435100000|2022-06-17 03:05:00|25923.6|25916.6|25935.9|25928.9|25980.9|25973.9|25906.1|25899.1|841
1655435400000|2022-06-17 03:10:00|25938.4|25931.4|26045.9|26038.9|26055.9|26048.9|25930.9|25923.9|1127
1655435700000|2022-06-17 03:15:00|26040.9|26033.9|26040.9|26033.9|26065.9|26058.9|26040.9|26033.9|775
1655436000000|2022-06-17 03:20:00|26038.4|26031.4|26035.9|26028.9|26045.9|26038.9|26010.9|26003.9|603
1655436300000|2022-06-17 03:25:00|26033.4|26026.4|26015.9|26008.9|26050.9|26043.9|26010.9|26003.9|389
1655436600000|2022-06-17 03:30:00|26018.4|26011.4|25985.9|25978.9|26025.9|26018.9|25935.9|25928.9|1114
1655436900000|2022-06-17 03:35:00|25988.4|25981.4|26015.9|26008.9|26025.9|26018.9|25975.9|25968.9|642
1655437200000|2022-06-17 03:40:00|26018.4|26011.4|25988.4|25981.4|26018.4|26011.4|25975.9|25968.9|367
1655437500000|2022-06-17 03:45:00|25990.9|25983.9|25950.9|25943.9|25990.9|25983.9|25945.9|25938.9|409
1655437800000|2022-06-17 03:50:00|25955.9|25948.9|25935.9|25928.9|25965.9|25958.9|25935.9|25928.9|387
1655438100000|2022-06-17 03:55:00|25933.4|25926.4|25898.4|25891.4|25935.9|25928.9|25890.9|25883.9|398
1655438400000|2022-06-17 04:00:00|25895.9|25888.9|25880.9|25873.9|25915.9|25908.9|25870.9|25863.9|793
1655438700000|2022-06-17 04:05:00|25883.4|25876.4|25915.9|25908.9|25925.9|25918.9|25875.9|25868.9|429
1655439000000|2022-06-17 04:10:00|25918.4|25911.4|25905.9|25898.9|25930.9|25923.9|25905.9|25898.9|300
1655439300000|2022-06-17 04:15:00|25900.9|25893.9|25948.4|25941.4|25950.9|25943.9|25878.4|25871.4|709
1655439600000|2022-06-17 04:20:00|25945.9|25938.9|25950.9|25943.9|25975.9|25968.9|25940.9|25933.9|639
1655439900000|2022-06-17 04:25:00|25955.9|25948.9|25953.4|25946.4|25960.9|25953.9|25945.9|25938.9|289
1655440200000|2022-06-17 04:30:00|25955.9|25948.9|25970.9|25963.9|25980.9|25973.9|25950.9|25943.9|332
1655440500000|2022-06-17 04:35:00|25968.4|25961.4|26005.9|25998.9|26020.9|26013.9|25968.4|25961.4|859
1655440800000|2022-06-17 04:40:00|26003.4|25996.4|26010.9|26003.9|26020.9|26013.9|25985.9|25978.9|389
1655441100000|2022-06-17 04:45:00|26013.4|26006.4|26053.4|26046.4|26063.4|26056.4|26010.9|26003.9|859
1655441400000|2022-06-17 04:50:00|26050.9|26043.9|26055.9|26048.9|26055.9|26048.9|26025.9|26018.9|860
1655441700000|2022-06-17 04:55:00|26053.4|26046.4|26020.9|26013.9|26060.9|26053.9|26020.9|26013.9|439
1655442000000|2022-06-17 05:00:00|26023.4|26016.4|26038.4|26031.4|26055.9|26048.9|26020.9|26013.9|974
1655442300000|2022-06-17 05:05:00|26035.9|26028.9|26030.9|26023.9|26050.9|26043.9|26025.9|26018.9|515
1655442600000|2022-06-17 05:10:00|26033.4|26026.4|26040.9|26033.9|26045.9|26038.9|26025.9|26018.9|308
1655442900000|2022-06-17 05:15:00|26035.9|26028.9|26030.9|26023.9|26045.9|26038.9|26020.9|26013.9|519
1655443200000|2022-06-17 05:20:00|26028.4|26021.4|26060.9|26053.9|26065.9|26058.9|26025.9|26018.9|508
1655443500000|2022-06-17 05:25:00|26063.4|26056.4|26045.9|26038.9|26065.9|26058.9|26040.9|26033.9|525
1655443800000|2022-06-17 05:30:00|26048.4|26041.4|26033.4|26026.4|26065.9|26058.9|26025.9|26018.9|597
1655444100000|2022-06-17 05:35:00|26030.9|26023.9|26040.9|26033.9|26045.9|26038.9|26030.9|26023.9|425
1655444400000|2022-06-17 05:40:00|26043.4|26036.4|25993.4|25986.4|26045.9|26038.9|25990.9|25983.9|793
1655444700000|2022-06-17 05:45:00|25995.9|25988.9|25970.9|25963.9|26000.9|25993.9|25945.9|25938.9|1340
1655445000000|2022-06-17 05:50:00|25973.4|25966.4|25988.4|25981.4|25990.9|25983.9|25950.9|25943.9|798
1655445300000|2022-06-17 05:55:00|25985.9|25978.9|25955.9|25948.9|25995.9|25988.9|25950.9|25943.9|1624
1655445600000|2022-06-17 06:00:00|25950.9|25943.9|25863.4|25856.4|25965.9|25958.9|25855.9|25848.9|4136
1655445900000|2022-06-17 06:05:00|25860.9|25853.9|25850.9|25843.9|25865.9|25858.9|25810.9|25803.9|1692
1655446200000|2022-06-17 06:10:00|25853.4|25846.4|25843.4|25836.4|25883.4|25876.4|25838.4|25831.4|762
1655446500000|2022-06-17 06:15:00|25845.9|25838.9|25843.4|25836.4|25860.9|25853.9|25835.9|25828.9|537
1655446800000|2022-06-17 06:20:00|25845.9|25838.9|25848.4|25841.4|25860.9|25853.9|25840.9|25833.9|384
1655447100000|2022-06-17 06:25:00|25845.9|25838.9|25888.4|25881.4|25890.9|25883.9|25845.9|25838.9|154
1655447400000|2022-06-17 06:30:00|25893.4|25886.4|25883.4|25876.4|25903.4|25896.4|25883.4|25876.4|57
1655447700000|2022-06-17 06:35:00|25880.9|25873.9|25905.9|25898.9|25920.9|25913.9|25880.9|25873.9|225
1655448000000|2022-06-17 06:40:00|25903.4|25896.4|25898.4|25891.4|25905.9|25898.9|25888.4|25881.4|83
1655448300000|2022-06-17 06:45:00|25900.9|25893.9|25908.4|25901.4|25920.9|25913.9|25900.9|25893.9|22
1655448600000|2022-06-17 06:50:00|25905.9|25898.9|25890.9|25883.9|25905.9|25898.9|25880.9|25873.9|65
1655448900000|2022-06-17 06:55:00|25893.4|25886.4|25890.9|25883.9|25908.4|25901.4|25888.4|25881.4|52
1655449200000|2022-06-17 07:00:00|25888.4|25881.4|25858.4|25851.4|25905.9|25898.9|25855.9|25848.9|213
1655449500000|2022-06-17 07:05:00|25855.9|25848.9|25845.9|25838.9|25888.4|25881.4|25840.9|25833.9|121
1655449800000|2022-06-17 07:10:00|25848.4|25841.4|25848.4|25841.4|25853.4|25846.4|25820.9|25813.9|144
1655450100000|2022-06-17 07:15:00|25845.9|25838.9|25883.4|25876.4|25888.4|25881.4|25840.9|25833.9|154
1655450400000|2022-06-17 07:20:00|25878.4|25871.4|25958.4|25951.4|25960.9|25953.9|25870.9|25863.9|201
1655450700000|2022-06-17 07:25:00|25955.9|25948.9|25950.9|25943.9|25958.4|25951.4|25935.9|25928.9|130
1655451000000|2022-06-17 07:30:00|25945.9|25938.9|25938.4|25931.4|25965.9|25958.9|25930.9|25923.9|492
1655451300000|2022-06-17 07:35:00|25935.9|25928.9|25920.9|25913.9|25940.9|25933.9|25905.9|25898.9|208
1655451600000|2022-06-17 07:40:00|25918.4|25911.4|25900.9|25893.9|25920.9|25913.9|25863.4|25856.4|243
1655451900000|2022-06-17 07:45:00|25898.4|25891.4|25940.9|25933.9|25955.9|25948.9|25895.9|25888.9|274
1655452200000|2022-06-17 07:50:00|25935.9|25928.9|25930.9|25923.9|25950.9|25943.9|25925.9|25918.9|188
1655452500000|2022-06-17 07:55:00|25925.9|25918.9|25953.4|25946.4|25955.9|25948.9|25925.9|25918.9|165
1655452800000|2022-06-17 08:00:00|25950.9|25943.9|25955.9|25948.9|25970.9|25963.9|25930.9|25923.9|168
1655453100000|2022-06-17 08:05:00|25960.9|25953.9|25975.9|25968.9|25980.9|25973.9|25955.9|25948.9|78
1655453400000|2022-06-17 08:10:00|25970.9|25963.9|25980.9|25973.9|25980.9|25973.9|25960.9|25953.9|185
1655453700000|2022-06-17 08:15:00|25978.4|25971.4|25988.4|25981.4|26000.9|25993.9|25973.4|25966.4|149
1655454000000|2022-06-17 08:20:00|25990.9|25983.9|26020.9|26013.9|26020.9|26013.9|25990.9|25983.9|186
1655454300000|2022-06-17 08:25:00|26018.4|26011.4|26053.4|26046.4|26055.9|26048.9|26015.9|26008.9|299
1655454600000|2022-06-17 08:30:00|26055.9|26048.9|26078.4|26071.4|26080.9|26073.9|26053.4|26046.4|403
1655454900000|2022-06-17 08:35:00|26080.9|26073.9|26105.9|26098.9|26110.9|26103.9|26070.9|26063.9|566
1655455200000|2022-06-17 08:40:00|26103.4|26096.4|26108.4|26101.4|26115.9|26108.9|26095.9|26088.9|180
1655455500000|2022-06-17 08:45:00|26105.9|26098.9|26070.9|26063.9|26105.9|26098.9|26058.4|26051.4|243
1655455800000|2022-06-17 08:50:00|26068.4|26061.4|26055.9|26048.9|26070.9|26063.9|26045.9|26038.9|87
1655456100000|2022-06-17 08:55:00|26058.4|26051.4|26085.9|26078.9|26088.4|26081.4|26055.9|26048.9|96
1655456400000|2022-06-17 09:00:00|26088.4|26081.4|26115.9|26108.9|26123.4|26116.4|26075.9|26068.9|114
1655456700000|2022-06-17 09:05:00|26118.4|26111.4|26110.9|26103.9|26118.4|26111.4|26093.4|26086.4|89
1655457000000|2022-06-17 09:10:00|26108.4|26101.4|26125.9|26118.9|26130.9|26123.9|26100.9|26093.9|119
1655457300000|2022-06-17 09:15:00|26128.4|26121.4|26113.4|26106.4|26130.9|26123.9|26105.9|26098.9|97
1655457600000|2022-06-17 09:20:00|26110.9|26103.9|26105.9|26098.9|26120.9|26113.9|26100.9|26093.9|47
1655457900000|2022-06-17 09:25:00|26110.9|26103.9|26133.4|26126.4|26135.9|26128.9|26105.9|26098.9|64
1655458200000|2022-06-17 09:30:00|26135.9|26128.9|26110.9|26103.9|26135.9|26128.9|26100.9|26093.9|72
1655458500000|2022-06-17 09:35:00|26113.4|26106.4|26105.9|26098.9|26135.9|26128.9|26100.9|26093.9|70
1655458800000|2022-06-17 09:40:00|26103.4|26096.4|26035.9|26028.9|26103.4|26096.4|26030.9|26023.9|472
1655459100000|2022-06-17 09:45:00|26030.9|26023.9|26013.4|26006.4|26035.9|26028.9|25995.9|25988.9|285
1655459400000|2022-06-17 09:50:00|26015.9|26008.9|26090.9|26083.9|26095.9|26088.9|26010.9|26003.9|409
1655459700000|2022-06-17 09:55:00|26088.4|26081.4|26095.9|26088.9|26105.9|26098.9|26078.4|26071.4|213
1655460000000|2022-06-17 10:00:00|26093.4|26086.4|26090.9|26083.9|26100.9|26093.9|26065.9|26058.9|80
1655460300000|2022-06-17 10:05:00|26088.4|26081.4|26080.9|26073.9|26095.9|26088.9|26070.9|26063.9|50
1655460600000|2022-06-17 10:10:00|26083.4|26076.4|26090.9|26083.9|26100.9|26093.9|26075.9|26068.9|82
1655460900000|2022-06-17 10:15:00|26085.9|26078.9|26100.9|26093.9|26100.9|26093.9|26070.9|26063.9|148
1655461200000|2022-06-17 10:20:00|26098.4|26091.4|26093.4|26086.4|26098.4|26091.4|26078.4|26071.4|95
1655461500000|2022-06-17 10:25:00|26090.9|26083.9|26083.4|26076.4|26095.9|26088.9|26070.9|26063.9|55
1655461800000|2022-06-17 10:30:00|26085.9|26078.9|26080.9|26073.9|26090.9|26083.9|26073.4|26066.4|33
1655462100000|2022-06-17 10:35:00|26078.4|26071.4|26110.9|26103.9|26110.9|26103.9|26070.9|26063.9|93
1655462400000|2022-06-17 10:40:00|26115.9|26108.9|26080.9|26073.9|26115.9|26108.9|26080.9|26073.9|81
1655462700000|2022-06-17 10:45:00|26075.9|26068.9|26085.9|26078.9|26085.9|26078.9|26055.9|26048.9|192
1655463000000|2022-06-17 10:50:00|26083.4|26076.4|26075.9|26068.9|26088.4|26081.4|26060.9|26053.9|118
1655463300000|2022-06-17 10:55:00|26080.9|26073.9|26075.9|26068.9|26090.9|26083.9|26070.9|26063.9|86
1655463600000|2022-06-17 11:00:00|26073.4|26066.4|26060.9|26053.9|26080.9|26073.9|26055.9|26048.9|121
1655463900000|2022-06-17 11:05:00|26058.4|26051.4|26070.9|26063.9|26078.4|26071.4|26055.9|26048.9|102
1655464200000|2022-06-17 11:10:00|26068.4|26061.4|26040.9|26033.9|26070.9|26063.9|26040.9|26033.9|110
1655464500000|2022-06-17 11:15:00|26045.9|26038.9|26058.4|26051.4|26085.9|26078.9|26043.4|26036.4|108
1655464800000|2022-06-17 11:20:00|26060.9|26053.9|26080.9|26073.9|26085.9|26078.9|26055.9|26048.9|230
1655465100000|2022-06-17 11:25:00|26083.4|26076.4|26105.9|26098.9|26105.9|26098.9|26075.9|26068.9|173
1655465400000|2022-06-17 11:30:00|26100.9|26093.9|26098.4|26091.4|26115.9|26108.9|26095.9|26088.9|139
1655465700000|2022-06-17 11:35:00|26100.9|26093.9|26100.9|26093.9|26105.9|26098.9|26080.9|26073.9|88
1655466000000|2022-06-17 11:40:00|26103.4|26096.4|26090.9|26083.9|26105.9|26098.9|26088.4|26081.4|53
1655466300000|2022-06-17 11:45:00|26088.4|26081.4|26055.9|26048.9|26090.9|26083.9|26055.9|26048.9|73
1655466600000|2022-06-17 11:50:00|26060.9|26053.9|26055.9|26048.9|26065.9|26058.9|26050.9|26043.9|64
1655466900000|2022-06-17 11:55:00|26060.9|26053.9|26075.9|26068.9|26080.9|26073.9|26058.4|26051.4|85
1655467200000|2022-06-17 12:00:00|26073.4|26066.4|26070.9|26063.9|26080.9|26073.9|26058.4|26051.4|76
1655467500000|2022-06-17 12:05:00|26075.9|26068.9|26090.9|26083.9|26095.9|26088.9|26070.9|26063.9|258
1655467800000|2022-06-17 12:10:00|26088.4|26081.4|26090.9|26083.9|26103.4|26096.4|26080.9|26073.9|295
1655468100000|2022-06-17 12:15:00|26088.4|26081.4|26095.9|26088.9|26095.9|26088.9|26080.9|26073.9|74
1655468400000|2022-06-17 12:20:00|26093.4|26086.4|26093.4|26086.4|26100.9|26093.9|26088.4|26081.4|78
1655468700000|2022-06-17 12:25:00|26095.9|26088.9|26080.9|26073.9|26095.9|26088.9|26080.9|26073.9|39
1655469000000|2022-06-17 12:30:00|26078.4|26071.4|26060.9|26053.9|26090.9|26083.9|26060.9|26053.9|61
1655469300000|2022-06-17 12:35:00|26058.4|26051.4|26048.4|26041.4|26065.9|26058.9|26045.9|26038.9|72
1655469600000|2022-06-17 12:40:00|26050.9|26043.9|26045.9|26038.9|26060.9|26053.9|26038.4|26031.4|83
1655469900000|2022-06-17 12:45:00|26040.9|26033.9|26010.9|26003.9|26040.9|26033.9|26008.4|26001.4|124
1655470200000|2022-06-17 12:50:00|26008.4|26001.4|26023.4|26016.4|26028.4|26021.4|26008.4|26001.4|75
1655470500000|2022-06-17 12:55:00|26025.9|26018.9|26005.9|25998.9|26030.9|26023.9|25995.9|25988.9|84
1655470800000|2022-06-17 13:00:00|26003.4|25996.4|25985.9|25978.9|26010.9|26003.9|25980.9|25973.9|182
1655471100000|2022-06-17 13:05:00|25988.4|25981.4|25940.9|25933.9|25990.9|25983.9|25935.9|25928.9|516
1655471400000|2022-06-17 13:10:00|25935.9|25928.9|25940.9|25933.9|25945.9|25938.9|25913.4|25906.4|380
1655471700000|2022-06-17 13:15:00|25938.4|25931.4|25955.9|25948.9|25975.9|25968.9|25930.9|25923.9|125
1655472000000|2022-06-17 13:20:00|25950.9|25943.9|25945.9|25938.9|25963.4|25956.4|25940.9|25933.9|75
1655472300000|2022-06-17 13:25:00|25953.4|25946.4|25935.9|25928.9|25970.9|25963.9|25930.9|25923.9|251
1655472600000|2022-06-17 13:30:00|25940.9|25933.9|26000.9|25993.9|26015.9|26008.9|25940.9|25933.9|573
1655472900000|2022-06-17 13:35:00|26005.9|25998.9|25985.9|25978.9|26020.9|26013.9|25975.9|25968.9|317
1655473200000|2022-06-17 13:40:00|25983.4|25976.4|26050.9|26043.9|26075.9|26068.9|25983.4|25976.4|676
1655473500000|2022-06-17 13:45:00|26053.4|26046.4|26035.9|26028.9|26080.9|26073.9|26015.9|26008.9|884
1655473800000|2022-06-17 13:50:00|26033.4|26026.4|26065.9|26058.9|26083.4|26076.4|26028.4|26021.4|425
1655474100000|2022-06-17 13:55:00|26063.4|26056.4|26055.9|26048.9|26090.9|26083.9|26045.9|26038.9|424
1655474400000|2022-06-17 14:00:00|26058.4|26051.4|26003.4|25996.4|26063.4|26056.4|25985.9|25978.9|695
1655474700000|2022-06-17 14:05:00|26005.9|25998.9|25973.4|25966.4|26010.9|26003.9|25965.9|25958.9|181
1655475000000|2022-06-17 14:10:00|25970.9|25963.9|25980.9|25973.9|25990.9|25983.9|25970.9|25963.9|139
1655475300000|2022-06-17 14:15:00|25978.4|25971.4|25935.9|25928.9|25985.9|25978.9|25925.9|25918.9|229
1655475600000|2022-06-17 14:20:00|25930.9|25923.9|25903.4|25896.4|25930.9|25923.9|25890.9|25883.9|335
1655475900000|2022-06-17 14:25:00|25900.9|25893.9|25913.4|25906.4|25930.9|25923.9|25890.9|25883.9|250
1655476200000|2022-06-17 14:30:00|25915.9|25908.9|25875.9|25868.9|25925.9|25918.9|25870.9|25863.9|266
1655476500000|2022-06-17 14:35:00|25873.4|25866.4|25890.9|25883.9|25910.9|25903.9|25845.9|25838.9|366
1655476800000|2022-06-17 14:40:00|25888.4|25881.4|25900.9|25893.9|25900.9|25893.9|25865.9|25858.9|191
1655477100000|2022-06-17 14:45:00|25898.4|25891.4|25863.4|25856.4|25900.9|25893.9|25843.4|25836.4|180
1655477400000|2022-06-17 14:50:00|25860.9|25853.9|25875.9|25868.9|25875.9|25868.9|25850.9|25843.9|263
1655477700000|2022-06-17 14:55:00|25880.9|25873.9|25900.9|25893.9|25908.4|25901.4|25875.9|25868.9|252
1655478000000|2022-06-17 15:00:00|25895.9|25888.9|25960.9|25953.9|25980.9|25973.9|25863.4|25856.4|630
1655478300000|2022-06-17 15:05:00|25963.4|25956.4|26020.9|26013.9|26025.9|26018.9|25960.9|25953.9|285
1655478600000|2022-06-17 15:10:00|26015.9|26008.9|25955.9|25948.9|26015.9|26008.9|25955.9|25948.9|761
1655478900000|2022-06-17 15:15:00|25958.4|25951.4|25995.9|25988.9|26010.9|26003.9|25955.9|25948.9|591
1655479200000|2022-06-17 15:20:00|25998.4|25991.4|25968.4|25961.4|26005.9|25998.9|25960.9|25953.9|174
1655479500000|2022-06-17 15:25:00|25965.9|25958.9|26000.9|25993.9|26020.9|26013.9|25950.9|25943.9|409
1655479800000|2022-06-17 15:30:00|26005.9|25998.9|26000.9|25993.9|26065.9|26058.9|25998.4|25991.4|915
1655480100000|2022-06-17 15:35:00|25995.9|25988.9|25970.9|25963.9|26005.9|25998.9|25945.9|25938.9|767
1655480400000|2022-06-17 15:40:00|25973.4|25966.4|25945.9|25938.9|25990.9|25983.9|25943.4|25936.4|262
1655480700000|2022-06-17 15:45:00|25940.9|25933.9|25945.9|25938.9|25960.9|25953.9|25930.9|25923.9|220
1655481000000|2022-06-17 15:50:00|25940.9|25933.9|25930.9|25923.9|25955.9|25948.9|25910.9|25903.9|169
1655481300000|2022-06-17 15:55:00|25933.4|25926.4|25930.9|25923.9|25955.9|25948.9|25915.9|25908.9|85
1655481600000|2022-06-17 16:00:00|25933.4|25926.4|25920.9|25913.9|25935.9|25928.9|25905.9|25898.9|143
1655481900000|2022-06-17 16:05:00|25923.4|25916.4|25935.9|25928.9|25950.9|25943.9|25910.9|25903.9|123
1655482200000|2022-06-17 16:10:00|25933.4|25926.4|25963.4|25956.4|25965.9|25958.9|25915.9|25908.9|241
1655482500000|2022-06-17 16:15:00|25965.9|25958.9|25940.9|25933.9|25980.9|25973.9|25930.9|25923.9|155
1655482800000|2022-06-17 16:20:00|25938.4|25931.4|25960.9|25953.9|25965.9|25958.9|25925.9|25918.9|117
1655483100000|2022-06-17 16:25:00|25958.4|25951.4|25968.4|25961.4|25975.9|25968.9|25948.4|25941.4|84
1655483400000|2022-06-17 16:30:00|25970.9|25963.9|25965.9|25958.9|25980.9|25973.9|25943.4|25936.4|80
1655483700000|2022-06-17 16:35:00|25968.4|25961.4|26005.9|25998.9|26005.9|25998.9|25950.9|25943.9|140
1655484000000|2022-06-17 16:40:00|26003.4|25996.4|26005.9|25998.9|26015.9|26008.9|25965.9|25958.9|251
1655484300000|2022-06-17 16:45:00|26003.4|25996.4|26020.9|26013.9|26020.9|26013.9|25990.9|25983.9|91
1655484600000|2022-06-17 16:50:00|26018.4|26011.4|25990.9|25983.9|26020.9|26013.9|25980.9|25973.9|191
1655484900000|2022-06-17 16:55:00|25995.9|25988.9|26015.9|26008.9|26020.9|26013.9|25985.9|25978.9|71
1655485200000|2022-06-17 17:00:00|26013.4|26006.4|26045.9|26038.9|26045.9|26038.9|26005.9|25998.9|89
1655485500000|2022-06-17 17:05:00|26043.4|26036.4|26103.4|26096.4|26105.9|26098.9|26040.9|26033.9|461
1655485800000|2022-06-17 17:10:00|26105.9|26098.9|26120.9|26113.9|26130.9|26123.9|26080.9|26073.9|299
1655486100000|2022-06-17 17:15:00|26118.4|26111.4|26105.9|26098.9|26120.9|26113.9|26095.9|26088.9|146
1655486400000|2022-06-17 17:20:00|26103.4|26096.4|26110.9|26103.9|26110.9|26103.9|26090.9|26083.9|182
1655486700000|2022-06-17 17:25:00|26113.4|26106.4|26080.9|26073.9|26113.4|26106.4|26070.9|26063.9|185
1655487000000|2022-06-17 17:30:00|26083.4|26076.4|26085.9|26078.9|26085.9|26078.9|26050.9|26043.9|220
1655487300000|2022-06-17 17:35:00|26080.9|26073.9|26080.9|26073.9|26095.9|26088.9|26065.9|26058.9|98
1655487600000|2022-06-17 17:40:00|26078.4|26071.4|26085.9|26078.9|26095.9|26088.9|26070.9|26063.9|105
1655487900000|2022-06-17 17:45:00|26083.4|26076.4|26055.9|26048.9|26085.9|26078.9|26035.9|26028.9|256
1655488200000|2022-06-17 17:50:00|26058.4|26051.4|26065.9|26058.9|26075.9|26068.9|26058.4|26051.4|75
1655488500000|2022-06-17 17:55:00|26068.4|26061.4|26070.9|26063.9|26090.9|26083.9|26060.9|26053.9|85
1655488800000|2022-06-17 18:00:00|26073.4|26066.4|26085.9|26078.9|26095.9|26088.9|26065.9|26058.9|171
1655489100000|2022-06-17 18:05:00|26088.4|26081.4|26090.9|26083.9|26095.9|26088.9|26065.9|26058.9|87
1655489400000|2022-06-17 18:10:00|26093.4|26086.4|26095.9|26088.9|26095.9|26088.9|26070.9|26063.9|126
1655489700000|2022-06-17 18:15:00|26093.4|26086.4|26108.4|26101.4|26115.9|26108.9|26085.9|26078.9|162
1655490000000|2022-06-17 18:20:00|26105.9|26098.9|26115.9|26108.9|26125.9|26118.9|26105.9|26098.9|92
1655490300000|2022-06-17 18:25:00|26118.4|26111.4|26088.4|26081.4|26120.9|26113.9|26085.9|26078.9|107
1655490600000|2022-06-17 18:30:00|26085.9|26078.9|26070.9|26063.9|26088.4|26081.4|26050.9|26043.9|212
1655490900000|2022-06-17 18:35:00|26075.9|26068.9|26105.9|26098.9|26105.9|26098.9|26065.9|26058.9|168
1655491200000|2022-06-17 18:40:00|26108.4|26101.4|26090.9|26083.9|26125.9|26118.9|26085.9|26078.9|190
1655491500000|2022-06-17 18:45:00|26088.4|26081.4|26065.9|26058.9|26093.4|26086.4|26065.9|26058.9|144
1655491800000|2022-06-17 18:50:00|26063.4|26056.4|26055.9|26048.9|26070.9|26063.9|26045.9|26038.9|89
1655492100000|2022-06-17 18:55:00|26053.4|26046.4|26055.9|26048.9|26070.9|26063.9|26045.9|26038.9|122
1655492400000|2022-06-17 19:00:00|26060.9|26053.9|26053.4|26046.4|26078.4|26071.4|26045.9|26038.9|180
1655492700000|2022-06-17 19:05:00|26055.9|26048.9|26035.9|26028.9|26063.4|26056.4|26035.9|26028.9|102
1655493000000|2022-06-17 19:10:00|26038.4|26031.4|25965.9|25958.9|26040.9|26033.9|25960.9|25953.9|667
1655493300000|2022-06-17 19:15:00|25963.4|25956.4|26000.9|25993.9|26005.9|25998.9|25960.9|25953.9|262
1655493600000|2022-06-17 19:20:00|26005.9|25998.9|26050.9|26043.9|26060.9|26053.9|26000.9|25993.9|364
1655493900000|2022-06-17 19:25:00|26048.4|26041.4|26058.4|26051.4|26075.9|26068.9|26045.9|26038.9|96
1655494200000|2022-06-17 19:30:00|26060.9|26053.9|26035.9|26028.9|26060.9|26053.9|26018.4|26011.4|157
1655494500000|2022-06-17 19:35:00|26033.4|26026.4|26040.9|26033.9|26045.9|26038.9|26025.9|26018.9|84
1655494800000|2022-06-17 19:40:00|26038.4|26031.4|26010.9|26003.9|26043.4|26036.4|25998.4|25991.4|66
1655495100000|2022-06-17 19:45:00|26005.9|25998.9|26000.9|25993.9|26015.9|26008.9|25990.9|25983.9|185
1655495400000|2022-06-17 19:50:00|25990.9|25983.9|25990.9|25983.9|26005.9|25998.9|25960.9|25953.9|589
1655495700000|2022-06-17 19:55:00|25993.4|25986.4|25978.4|25971.4|26010.9|26003.9|25975.9|25968.9|429
1655496000000|2022-06-17 20:00:00|25980.9|25973.9|26008.4|26001.4|26008.4|26001.4|25973.4|25966.4|168
1655496300000|2022-06-17 20:05:00|26010.9|26003.9|26003.4|25996.4|26010.9|26003.9|25993.4|25986.4|25
1655496600000|2022-06-17 20:10:00|26000.9|25993.9|25993.4|25986.4|26003.4|25996.4|25990.9|25983.9|34
1655496900000|2022-06-17 20:15:00|25995.9|25988.9|26013.4|26006.4|26015.9|26008.9|25995.9|25988.9|32
1655497200000|2022-06-17 20:20:00|26015.9|26008.9|26018.4|26011.4|26018.4|26011.4|26010.9|26003.9|8
1655497500000|2022-06-17 20:25:00|26015.9|26008.9|26018.4|26011.4|26023.4|26016.4|26010.9|26003.9|20
1655497800000|2022-06-17 20:30:00|26015.9|26008.9|26025.9|26018.9|26025.9|26018.9|26013.4|26006.4|21
1655498100000|2022-06-17 20:35:00|26023.4|26016.4|26030.9|26023.9|26030.9|26023.9|26020.9|26013.9|12
1655498400000|2022-06-17 20:40:00|26033.4|26026.4|26030.9|26023.9|26033.4|26026.4|26028.4|26021.4|6
1655498700000|2022-06-17 20:45:00|26028.4|26021.4|26003.4|25996.4|26033.4|26026.4|26000.9|25993.9|94
1655499000000|2022-06-17 20:50:00|26000.9|25993.9|26018.4|26011.4|26020.9|26013.9|26000.9|25993.9|59
1655499300000|2022-06-17 20:55:00|26015.9|26008.9|26017.4|26002.4|26018.4|26011.4|26003.4|25996.4|36
1655676000000|2022-06-19 22:00:00|26037.4|26022.4|26072.4|26057.4|26074.9|26059.9|26037.4|26022.4|28
1655676300000|2022-06-19 22:05:00|26069.9|26054.9|26059.9|26044.9|26069.9|26054.9|26059.9|26044.9|1
1655676600000|2022-06-19 22:10:00|26057.4|26042.4|26054.9|26039.9|26057.4|26042.4|26049.9|26034.9|5
1655676900000|2022-06-19 22:15:00|26057.4|26042.4|26059.9|26044.9|26059.9|26044.9|26057.4|26042.4|6
1655677200000|2022-06-19 22:20:00|26057.4|26042.4|26054.9|26039.9|26059.9|26044.9|26049.9|26034.9|21
1655677500000|2022-06-19 22:25:00|26057.4|26042.4|26069.9|26054.9|26072.4|26057.4|26057.4|26042.4|8
1655677800000|2022-06-19 22:30:00|26072.4|26057.4|26089.9|26074.9|26092.4|26077.4|26072.4|26057.4|20
1655678100000|2022-06-19 22:35:00|26092.4|26077.4|26112.4|26097.4|26114.9|26099.9|26092.4|26077.4|25
1655678400000|2022-06-19 22:40:00|26109.9|26094.9|26107.4|26092.4|26114.9|26099.9|26097.4|26082.4|13
1655678700000|2022-06-19 22:45:00|26099.9|26084.9|26107.4|26092.4|26109.9|26094.9|26097.4|26082.4|15
1655679000000|2022-06-19 22:50:00|26104.9|26089.9|26114.9|26099.9|26117.4|26102.4|26104.9|26089.9|4
1655679300000|2022-06-19 22:55:00|26117.4|26102.4|26117.4|26102.4|26117.4|26102.4|26114.9|26099.9|2
1655679600000|2022-06-19 23:00:00|26119.9|26104.9|26115.4|26100.4|26119.9|26104.9|26102.4|26087.4|25
1655679900000|2022-06-19 23:05:00|26112.9|26097.9|26102.9|26087.9|26117.9|26102.9|26102.9|26087.9|27
1655680200000|2022-06-19 23:10:00|26100.4|26085.4|26092.9|26077.9|26100.4|26085.4|26085.4|26070.4|21
1655680500000|2022-06-19 23:15:00|26095.4|26080.4|26092.9|26077.9|26095.4|26080.4|26082.9|26067.9|1
1655680800000|2022-06-19 23:20:00|26090.4|26075.4|26110.4|26095.4|26110.4|26095.4|26090.4|26075.4|13
1655681100000|2022-06-19 23:25:00|26107.9|26092.9|26117.9|26102.9|26127.9|26112.9|26102.9|26087.9|24
1655681400000|2022-06-19 23:30:00|26115.4|26100.4|26133.9|26126.9|26146.4|26139.4|26115.4|26100.4|32617
1655681700000|2022-06-19 23:35:00|26131.4|26124.4|26116.4|26109.4|26138.9|26131.9|26116.4|26109.4|334
1655682000000|2022-06-19 23:40:00|26118.9|26111.9|26121.4|26114.4|26136.4|26129.4|26106.4|26099.4|402
1655682300000|2022-06-19 23:45:00|26111.4|26104.4|26173.9|26166.9|26191.4|26184.4|26111.4|26104.4|1024
1655682600000|2022-06-19 23:50:00|26171.4|26164.4|26181.4|26174.4|26216.4|26209.4|26171.4|26164.4|863
1655682900000|2022-06-19 23:55:00|26188.9|26181.9|26191.4|26184.4|26206.4|26199.4|26161.4|26154.4|567
1655683200000|2022-06-20 00:00:00|26188.9|26181.9|26021.4|26014.4|26188.9|26181.9|26021.4|26014.4|2663
1655683500000|2022-06-20 00:05:00|26028.9|26021.9|26036.4|26029.4|26071.4|26064.4|26013.9|26006.9|1158
1655683800000|2022-06-20 00:10:00|26033.9|26026.9|25976.4|25969.4|26033.9|26026.9|25948.9|25941.9|1042
1655684100000|2022-06-20 00:15:00|25973.9|25966.9|25976.4|25969.4|25991.4|25984.4|25916.4|25909.4|1145
1655684400000|2022-06-20 00:20:00|25966.4|25959.4|25983.9|25976.9|25991.4|25984.4|25936.4|25929.4|523
1655684700000|2022-06-20 00:25:00|25986.4|25979.4|25976.4|25969.4|26021.4|26014.4|25976.4|25969.4|516
1655685000000|2022-06-20 00:30:00|25971.4|25964.4|26006.4|25999.4|26011.4|26004.4|25963.9|25956.9|529
1655685300000|2022-06-20 00:35:00|26003.9|25996.9|26011.4|26004.4|26016.4|26009.4|25983.9|25976.9|364
1655685600000|2022-06-20 00:40:00|26008.9|26001.9|26001.4|25994.4|26016.4|26009.4|25991.4|25984.4|351
1655685900000|2022-06-20 00:45:00|26003.9|25996.9|25976.4|25969.4|26006.4|25999.4|25966.4|25959.4|396
1655686200000|2022-06-20 00:50:00|25981.4|25974.4|25936.4|25929.4|25983.9|25976.9|25936.4|25929.4|404
1655686500000|2022-06-20 00:55:00|25933.9|25926.9|25856.4|25849.4|25966.4|25959.4|25843.9|25836.9|996
1655686800000|2022-06-20 01:00:00|25851.4|25844.4|25856.4|25849.4|25876.4|25869.4|25826.4|25819.4|593
1655687100000|2022-06-20 01:05:00|25861.4|25854.4|25853.9|25846.9|25863.9|25856.9|25826.4|25819.4|344
1655687400000|2022-06-20 01:10:00|25851.4|25844.4|25806.4|25799.4|25851.4|25844.4|25791.4|25784.4|582
1655687700000|2022-06-20 01:15:00|25803.9|25796.9|25751.4|25744.4|25806.4|25799.4|25741.4|25734.4|877
1655688000000|2022-06-20 01:20:00|25748.9|25741.9|25713.9|25706.9|25756.4|25749.4|25711.4|25704.4|686
1655688300000|2022-06-20 01:25:00|25711.4|25704.4|25706.4|25699.4|25743.9|25736.9|25691.4|25684.4|713
1655688600000|2022-06-20 01:30:00|25703.9|25696.9|25631.4|25624.4|25703.9|25696.9|25623.9|25616.9|1157
1655688900000|2022-06-20 01:35:00|25626.4|25619.4|25616.4|25609.4|25696.4|25689.4|25601.4|25594.4|1654
1655689200000|2022-06-20 01:40:00|25611.4|25604.4|25633.9|25626.9|25636.4|25629.4|25586.4|25579.4|1072
1655689500000|2022-06-20 01:45:00|25636.4|25629.4|25631.4|25624.4|25656.4|25649.4|25616.4|25609.4|667
1655689800000|2022-06-20 01:50:00|25633.9|25626.9|25601.4|25594.4|25633.9|25626.9|25581.4|25574.4|588
1655690100000|2022-06-20 01:55:00|25596.4|25589.4|25591.4|25584.4|25613.9|25606.9|25581.4|25574.4|522
1655690400000|2022-06-20 02:00:00|25593.9|25586.9|25631.4|25624.4|25636.4|25629.4|25593.9|25586.9|519
1655690700000|2022-06-20 02:05:00|25628.9|25621.9|25636.4|25629.4|25651.4|25644.4|25611.4|25604.4|464
1655691000000|2022-06-20 02:10:00|25638.9|25631.9|25626.4|25619.4|25651.4|25644.4|25611.4|25604.4|358
1655691300000|2022-06-20 02:15:00|25623.9|25616.9|25611.4|25604.4|25631.4|25624.4|25606.4|25599.4|222
1655691600000|2022-06-20 02:20:00|25608.9|25601.9|25566.4|25559.4|25621.4|25614.4|25561.4|25554.4|761
1655691900000|2022-06-20 02:25:00|25568.9|25561.9|25531.4|25524.4|25568.9|25561.9|25506.4|25499.4|960
1655692200000|2022-06-20 02:30:00|25533.9|25526.9|25581.4|25574.4|25591.4|25584.4|25526.4|25519.4|398
1655692500000|2022-06-20 02:35:00|25578.9|25571.9|25586.4|25579.4|25601.4|25594.4|25566.4|25559.4|249
1655692800000|2022-06-20 02:40:00|25588.9|25581.9|25608.9|25601.9|25611.4|25604.4|25571.4|25564.4|444
1655693100000|2022-06-20 02:45:00|25611.4|25604.4|25586.4|25579.4|25611.4|25604.4|25578.9|25571.9|179
1655693400000|2022-06-20 02:50:00|25588.9|25581.9|25591.4|25584.4|25606.4|25599.4|25581.4|25574.4|308
1655693700000|2022-06-20 02:55:00|25586.4|25579.4|25596.4|25589.4|25608.9|25601.9|25581.4|25574.4|373
1655694000000|2022-06-20 03:00:00|25601.4|25594.4|25611.4|25604.4|25621.4|25614.4|25591.4|25584.4|348
1655694300000|2022-06-20 03:05:00|25608.9|25601.9|25576.4|25569.4|25611.4|25604.4|25573.9|25566.9|284
1655694600000|2022-06-20 03:10:00|25578.9|25571.9|25596.4|25589.4|25596.4|25589.4|25571.4|25564.4|163
1655694900000|2022-06-20 03:15:00|25593.9|25586.9|25581.4|25574.4|25596.4|25589.4|25571.4|25564.4|61
1655695200000|2022-06-20 03:20:00|25578.9|25571.9|25581.4|25574.4|25591.4|25584.4|25571.4|25564.4|206
1655695500000|2022-06-20 03:25:00|25578.9|25571.9|25586.4|25579.4|25591.4|25584.4|25571.4|25564.4|177
1655695800000|2022-06-20 03:30:00|25581.4|25574.4|25611.4|25604.4|25623.9|25616.9|25566.4|25559.4|611
1655696100000|2022-06-20 03:35:00|25613.9|25606.9|25686.4|25679.4|25691.4|25684.4|25613.9|25606.9|816
1655696400000|2022-06-20 03:40:00|25688.9|25681.9|25693.9|25686.9|25721.4|25714.4|25686.4|25679.4|635
1655696700000|2022-06-20 03:45:00|25691.4|25684.4|25663.9|25656.9|25696.4|25689.4|25661.4|25654.4|463
1655697000000|2022-06-20 03:50:00|25661.4|25654.4|25646.4|25639.4|25663.9|25656.9|25628.9|25621.9|499
1655697300000|2022-06-20 03:55:00|25651.4|25644.4|25651.4|25644.4|25676.4|25669.4|25646.4|25639.4|259
1655697600000|2022-06-20 04:00:00|25656.4|25649.4|25656.4|25649.4|25656.4|25649.4|25641.4|25634.4|338
1655697900000|2022-06-20 04:05:00|25661.4|25654.4|25668.9|25661.9|25671.4|25664.4|25658.9|25651.9|203
1655698200000|2022-06-20 04:10:00|25666.4|25659.4|25646.4|25639.4|25671.4|25664.4|25641.4|25634.4|196
1655698500000|2022-06-20 04:15:00|25643.9|25636.9|25636.4|25629.4|25656.4|25649.4|25631.4|25624.4|548
1655698800000|2022-06-20 04:20:00|25638.9|25631.9|25671.4|25664.4|25676.4|25669.4|25636.4|25629.4|307
1655699100000|2022-06-20 04:25:00|25668.9|25661.9|25666.4|25659.4|25676.4|25669.4|25661.4|25654.4|277
1655699400000|2022-06-20 04:30:00|25668.9|25661.9|25691.4|25684.4|25691.4|25684.4|25661.4|25654.4|278
1655699700000|2022-06-20 04:35:00|25693.9|25686.9|25696.4|25689.4|25701.4|25694.4|25681.4|25674.4|265
1655700000000|2022-06-20 04:40:00|25693.9|25686.9|25693.9|25686.9|25706.4|25699.4|25681.4|25674.4|202
1655700300000|2022-06-20 04:45:00|25691.4|25684.4|25681.4|25674.4|25706.4|25699.4|25678.9|25671.9|179
1655700600000|2022-06-20 04:50:00|25678.9|25671.9|25656.4|25649.4|25686.4|25679.4|25651.4|25644.4|296
1655700900000|2022-06-20 04:55:00|25653.9|25646.9|25631.4|25624.4|25656.4|25649.4|25621.4|25614.4|666
1655701200000|2022-06-20 05:00:00|25636.4|25629.4|25641.4|25634.4|25646.4|25639.4|25621.4|25614.4|419
1655701500000|2022-06-20 05:05:00|25636.4|25629.4|25681.4|25674.4|25686.4|25679.4|25631.4|25624.4|566
1655701800000|2022-06-20 05:10:00|25678.9|25671.9|25673.9|25666.9|25681.4|25674.4|25661.4|25654.4|398
1655702100000|2022-06-20 05:15:00|25671.4|25664.4|25653.9|25646.9|25676.4|25669.4|25651.4|25644.4|353
1655702400000|2022-06-20 05:20:00|25651.4|25644.4|25651.4|25644.4|25671.4|25664.4|25636.4|25629.4|367
1655702700000|2022-06-20 05:25:00|25648.9|25641.9|25641.4|25634.4|25651.4|25644.4|25636.4|25629.4|316
1655703000000|2022-06-20 05:30:00|25638.9|25631.9|25656.4|25649.4|25666.4|25659.4|25636.4|25629.4|336
1655703300000|2022-06-20 05:35:00|25658.9|25651.9|25671.4|25664.4|25676.4|25669.4|25651.4|25644.4|478
1655703600000|2022-06-20 05:40:00|25673.9|25666.9|25686.4|25679.4|25701.4|25694.4|25671.4|25664.4|503
1655703900000|2022-06-20 05:45:00|25681.4|25674.4|25696.4|25689.4|25696.4|25689.4|25676.4|25669.4|533
1655704200000|2022-06-20 05:50:00|25691.4|25684.4|25721.4|25714.4|25721.4|25714.4|25691.4|25684.4|861
1655704500000|2022-06-20 05:55:00|25716.4|25709.4|25761.4|25754.4|25761.4|25754.4|25716.4|25709.4|2498
1655704800000|2022-06-20 06:00:00|25766.4|25759.4|25771.4|25764.4|25796.4|25789.4|25756.4|25749.4|2403
1655705100000|2022-06-20 06:05:00|25773.9|25766.9|25808.9|25801.9|25816.4|25809.4|25773.9|25766.9|1215
1655705400000|2022-06-20 06:10:00|25806.4|25799.4|25836.4|25829.4|25836.4|25829.4|25806.4|25799.4|364
1655705700000|2022-06-20 06:15:00|25833.9|25826.9|25838.9|25831.9|25841.4|25834.4|25828.9|25821.9|488
1655706000000|2022-06-20 06:20:00|25836.4|25829.4|25841.4|25834.4|25858.9|25851.9|25836.4|25829.4|501
1655706300000|2022-06-20 06:25:00|25838.9|25831.9|25836.4|25829.4|25843.9|25836.9|25831.4|25824.4|142
1655706600000|2022-06-20 06:30:00|25833.9|25826.9|25831.4|25824.4|25836.4|25829.4|25826.4|25819.4|61
1655706900000|2022-06-20 06:35:00|25833.9|25826.9|25831.4|25824.4|25836.4|25829.4|25828.9|25821.9|22
1655707200000|2022-06-20 06:40:00|25828.9|25821.9|25823.9|25816.9|25831.4|25824.4|25806.4|25799.4|147
1655707500000|2022-06-20 06:45:00|25826.4|25819.4|25833.9|25826.9|25838.9|25831.9|25816.4|25809.4|105
1655707800000|2022-06-20 06:50:00|25831.4|25824.4|25838.9|25831.9|25843.9|25836.9|25828.9|25821.9|46
1655708100000|2022-06-20 06:55:00|25836.4|25829.4|25853.9|25846.9|25878.9|25871.9|25836.4|25829.4|235
1655708400000|2022-06-20 07:00:00|25851.4|25844.4|25841.4|25834.4|25871.4|25864.4|25836.4|25829.4|118
1655708700000|2022-06-20 07:05:00|25838.9|25831.9|25808.9|25801.9|25851.4|25844.4|25806.4|25799.4|104
1655709000000|2022-06-20 07:10:00|25806.4|25799.4|25841.4|25834.4|25841.4|25834.4|25796.4|25789.4|202
1655709300000|2022-06-20 07:15:00|25838.9|25831.9|25816.4|25809.4|25838.9|25831.9|25776.4|25769.4|441
1655709600000|2022-06-20 07:20:00|25811.4|25804.4|25836.4|25829.4|25841.4|25834.4|25811.4|25804.4|119
1655709900000|2022-06-20 07:25:00|25833.9|25826.9|25846.4|25839.4|25861.4|25854.4|25818.9|25811.9|117
1655710200000|2022-06-20 07:30:00|25851.4|25844.4|25846.4|25839.4|25871.4|25864.4|25843.9|25836.9|129
1655710500000|2022-06-20 07:35:00|25848.9|25841.9|25841.4|25834.4|25851.4|25844.4|25821.4|25814.4|130
1655710800000|2022-06-20 07:40:00|25846.4|25839.4|25826.4|25819.4|25846.4|25839.4|25813.9|25806.9|116
1655711100000|2022-06-20 07:45:00|25823.9|25816.9|25806.4|25799.4|25836.4|25829.4|25791.4|25784.4|146
1655711400000|2022-06-20 07:50:00|25808.9|25801.9|25818.9|25811.9|25841.4|25834.4|25806.4|25799.4|106
1655711700000|2022-06-20 07:55:00|25816.4|25809.4|25851.4|25844.4|25851.4|25844.4|25816.4|25809.4|158
1655712000000|2022-06-20 08:00:00|25848.9|25841.9|25846.4|25839.4|25868.9|25861.9|25841.4|25834.4|112
1655712300000|2022-06-20 08:05:00|25843.9|25836.9|25856.4|25849.4|25868.9|25861.9|25836.4|25829.4|136
1655712600000|2022-06-20 08:10:00|25858.9|25851.9|25871.4|25864.4|25871.4|25864.4|25851.4|25844.4|139
1655712900000|2022-06-20 08:15:00|25866.4|25859.4|25863.9|25856.9|25876.4|25869.4|25836.4|25829.4|124
1655713200000|2022-06-20 08:20:00|25861.4|25854.4|25871.4|25864.4|25876.4|25869.4|25846.4|25839.4|105
1655713500000|2022-06-20 08:25:00|25868.9|25861.9|25886.4|25879.4|25893.9|25886.9|25861.4|25854.4|118
1655713800000|2022-06-20 08:30:00|25883.9|25876.9|25891.4|25884.4|25896.4|25889.4|25868.9|25861.9|94
1655714100000|2022-06-20 08:35:00|25886.4|25879.4|25921.4|25914.4|25921.4|25914.4|25866.4|25859.4|162
1655714400000|2022-06-20 08:40:00|25923.9|25916.9|25921.4|25914.4|25941.4|25934.4|25916.4|25909.4|178
1655714700000|2022-06-20 08:45:00|25923.9|25916.9|25903.9|25896.9|25926.4|25919.4|25896.4|25889.4|252
1655715000000|2022-06-20 08:50:00|25901.4|25894.4|25888.9|25881.9|25901.4|25894.4|25876.4|25869.4|197
1655715300000|2022-06-20 08:55:00|25886.4|25879.4|25883.9|25876.9|25893.9|25886.9|25876.4|25869.4|48
1655715600000|2022-06-20 09:00:00|25881.4|25874.4|25858.9|25851.9|25886.4|25879.4|25856.4|25849.4|86
1655715900000|2022-06-20 09:05:00|25861.4|25854.4|25851.4|25844.4|25871.4|25864.4|25843.9|25836.9|59
1655716200000|2022-06-20 09:10:00|25853.9|25846.9|25843.9|25836.9|25856.4|25849.4|25833.9|25826.9|90
1655716500000|2022-06-20 09:15:00|25841.4|25834.4|25856.4|25849.4|25861.4|25854.4|25836.4|25829.4|83
1655716800000|2022-06-20 09:20:00|25853.9|25846.9|25866.4|25859.4|25866.4|25859.4|25843.9|25836.9|102
1655717100000|2022-06-20 09:25:00|25863.9|25856.9|25861.4|25854.4|25871.4|25864.4|25856.4|25849.4|72
1655717400000|2022-06-20 09:30:00|25856.4|25849.4|25848.9|25841.9|25866.4|25859.4|25846.4|25839.4|53
1655717700000|2022-06-20 09:35:00|25851.4|25844.4|25841.4|25834.4|25851.4|25844.4|25841.4|25834.4|60
1655718000000|2022-06-20 09:40:00|25843.9|25836.9|25848.9|25841.9|25866.4|25859.4|25841.4|25834.4|42
1655718300000|2022-06-20 09:45:00|25846.4|25839.4|25876.4|25869.4|25878.9|25871.9|25846.4|25839.4|41
1655718600000|2022-06-20 09:50:00|25873.9|25866.9|25866.4|25859.4|25876.4|25869.4|25861.4|25854.4|43
1655718900000|2022-06-20 09:55:00|25868.9|25861.9|25898.9|25891.9|25901.4|25894.4|25866.4|25859.4|123
1655719200000|2022-06-20 10:00:00|25901.4|25894.4|25896.4|25889.4|25911.4|25904.4|25886.4|25879.4|51
1655719500000|2022-06-20 10:05:00|25901.4|25894.4|25916.4|25909.4|25916.4|25909.4|25901.4|25894.4|49
1655719800000|2022-06-20 10:10:00|25913.9|25906.9|25911.4|25904.4|25931.4|25924.4|25898.9|25891.9|114
1655720100000|2022-06-20 10:15:00|25906.4|25899.4|25913.9|25906.9|25916.4|25909.4|25896.4|25889.4|36
1655720400000|2022-06-20 10:20:00|25911.4|25904.4|25911.4|25904.4|25916.4|25909.4|25903.9|25896.9|35
1655720700000|2022-06-20 10:25:00|25908.9|25901.9|25908.9|25901.9|25916.4|25909.4|25901.4|25894.4|43
1655721000000|2022-06-20 10:30:00|25906.4|25899.4|25923.9|25916.9|25926.4|25919.4|25906.4|25899.4|41
1655721300000|2022-06-20 10:35:00|25921.4|25914.4|25916.4|25909.4|25926.4|25919.4|25911.4|25904.4|75
1655721600000|2022-06-20 10:40:00|25913.9|25906.9|25901.4|25894.4|25918.9|25911.9|25901.4|25894.4|19
1655721900000|2022-06-20 10:45:00|25903.9|25896.9|25911.4|25904.4|25913.9|25906.9|25901.4|25894.4|16
1655722200000|2022-06-20 10:50:00|25916.4|25909.4|25913.9|25906.9|25921.4|25914.4|25911.4|25904.4|27
1655722500000|2022-06-20 10:55:00|25911.4|25904.4|25896.4|25889.4|25916.4|25909.4|25896.4|25889.4|27
1655722800000|2022-06-20 11:00:00|25898.9|25891.9|25898.9|25891.9|25911.4|25904.4|25896.4|25889.4|33
1655723100000|2022-06-20 11:05:00|25896.4|25889.4|25906.4|25899.4|25908.9|25901.9|25891.4|25884.4|31
1655723400000|2022-06-20 11:10:00|25903.9|25896.9|25901.4|25894.4|25908.9|25901.9|25901.4|25894.4|12
1655723700000|2022-06-20 11:15:00|25903.9|25896.9|25906.4|25899.4|25911.4|25904.4|25903.9|25896.9|18
1655724000000|2022-06-20 11:20:00|25903.9|25896.9|25906.4|25899.4|25906.4|25899.4|25896.4|25889.4|31
1655724300000|2022-06-20 11:25:00|25911.4|25904.4|25921.4|25914.4|25926.4|25919.4|25906.4|25899.4|55
1655724600000|2022-06-20 11:30:00|25918.9|25911.9|25946.4|25939.4|25951.4|25944.4|25916.4|25909.4|366
1655724900000|2022-06-20 11:35:00|25948.9|25941.9|25936.4|25929.4|25953.9|25946.9|25936.4|25929.4|46
1655725200000|2022-06-20 11:40:00|25933.9|25926.9|25941.4|25934.4|25946.4|25939.4|25931.4|25924.4|40
1655725500000|2022-06-20 11:45:00|25943.9|25936.9|25953.9|25946.9|25956.4|25949.4|25941.4|25934.4|52
1655725800000|2022-06-20 11:50:00|25956.4|25949.4|25961.4|25954.4|25961.4|25954.4|25951.4|25944.4|62
1655726100000|2022-06-20 11:55:00|25958.9|25951.9|25951.4|25944.4|25961.4|25954.4|25951.4|25944.4|28
1655726400000|2022-06-20 12:00:00|25956.4|25949.4|25941.4|25934.4|25961.4|25954.4|25936.4|25929.4|71
1655726700000|2022-06-20 12:05:00|25938.9|25931.9|25943.9|25936.9|25951.4|25944.4|25938.9|25931.9|25
1655727000000|2022-06-20 12:10:00|25946.4|25939.4|25941.4|25934.4|25948.9|25941.9|25938.9|25931.9|29
1655727300000|2022-06-20 12:15:00|25938.9|25931.9|25931.4|25924.4|25938.9|25931.9|25926.4|25919.4|38
1655727600000|2022-06-20 12:20:00|25933.9|25926.9|25936.4|25929.4|25936.4|25929.4|25926.4|25919.4|30
1655727900000|2022-06-20 12:25:00|25931.4|25924.4|25946.4|25939.4|25946.4|25939.4|25931.4|25924.4|38
1655728200000|2022-06-20 12:30:00|25943.9|25936.9|25941.4|25934.4|25951.4|25944.4|25931.4|25924.4|10
1655728500000|2022-06-20 12:35:00|25938.9|25931.9|25936.4|25929.4|25941.4|25934.4|25931.4|25924.4|5
1655728800000|2022-06-20 12:40:00|25941.4|25934.4|25951.4|25944.4|25951.4|25944.4|25936.4|25929.4|49
1655729100000|2022-06-20 12:45:00|25946.4|25939.4|25956.4|25949.4|25956.4|25949.4|25946.4|25939.4|42
1655729400000|2022-06-20 12:50:00|25958.9|25951.9|25938.9|25931.9|25958.9|25951.9|25936.4|25929.4|53
1655729700000|2022-06-20 12:55:00|25941.4|25934.4|25938.9|25931.9|25946.4|25939.4|25936.4|25929.4|25
1655730000000|2022-06-20 13:00:00|25936.4|25929.4|25941.4|25934.4|25948.9|25941.9|25931.4|25924.4|84
1655730300000|2022-06-20 13:05:00|25938.9|25931.9|25941.4|25934.4|25946.4|25939.4|25936.4|25929.4|18
1655730600000|2022-06-20 13:10:00|25936.4|25929.4|25926.4|25919.4|25941.4|25934.4|25921.4|25914.4|68
1655730900000|2022-06-20 13:15:00|25928.9|25921.9|25931.4|25924.4|25936.4|25929.4|25916.4|25909.4|224
1655731200000|2022-06-20 13:20:00|25933.9|25926.9|25921.4|25914.4|25933.9|25926.9|25921.4|25914.4|45
1655731500000|2022-06-20 13:25:00|25926.4|25919.4|25941.4|25934.4|25946.4|25939.4|25921.4|25914.4|44
1655731800000|2022-06-20 13:30:00|25946.4|25939.4|25941.4|25934.4|25956.4|25949.4|25916.4|25909.4|225
1655732100000|2022-06-20 13:35:00|25943.9|25936.9|25941.4|25934.4|25956.4|25949.4|25931.4|25924.4|80
1655732400000|2022-06-20 13:40:00|25938.9|25931.9|25936.4|25929.4|25946.4|25939.4|25926.4|25919.4|83
1655732700000|2022-06-20 13:45:00|25938.9|25931.9|25941.4|25934.4|25946.4|25939.4|25931.4|25924.4|47
1655733000000|2022-06-20 13:50:00|25938.9|25931.9|25961.4|25954.4|25966.4|25959.4|25936.4|25929.4|111
1655733300000|2022-06-20 13:55:00|25958.9|25951.9|25966.4|25959.4|25971.4|25964.4|25958.9|25951.9|65
1655733600000|2022-06-20 14:00:00|25961.4|25954.4|25956.4|25949.4|25966.4|25959.4|25956.4|25949.4|32
1655733900000|2022-06-20 14:05:00|25958.9|25951.9|25956.4|25949.4|25961.4|25954.4|25951.4|25944.4|47
1655734200000|2022-06-20 14:10:00|25958.9|25951.9|25958.9|25951.9|25961.4|25954.4|25953.9|25946.9|36
1655734500000|2022-06-20 14:15:00|25961.4|25954.4|25966.4|25959.4|25971.4|25964.4|25951.4|25944.4|59
1655734800000|2022-06-20 14:20:00|25971.4|25964.4|25968.9|25961.9|25978.9|25971.9|25966.4|25959.4|68
1655735100000|2022-06-20 14:25:00|25971.4|25964.4|25971.4|25964.4|25976.4|25969.4|25968.9|25961.9|25
1655735400000|2022-06-20 14:30:00|25976.4|25969.4|25971.4|25964.4|25978.9|25971.9|25966.4|25959.4|30
1655735700000|2022-06-20 14:35:00|25968.9|25961.9|25958.9|25951.9|25971.4|25964.4|25958.9|25951.9|34
1655736000000|2022-06-20 14:40:00|25956.4|25949.4|25966.4|25959.4|25971.4|25964.4|25956.4|25949.4|17
1655736300000|2022-06-20 14:45:00|25968.9|25961.9|25971.4|25964.4|25971.4|25964.4|25966.4|25959.4|21
1655736600000|2022-06-20 14:50:00|25968.9|25961.9|25971.4|25964.4|25981.4|25974.4|25961.4|25954.4|64
1655736900000|2022-06-20 14:55:00|25966.4|25959.4|25971.4|25964.4|25981.4|25974.4|25966.4|25959.4|84
1655737200000|2022-06-20 15:00:00|25973.9|25966.9|25996.4|25989.4|26001.4|25994.4|25971.4|25964.4|195
1655737500000|2022-06-20 15:05:00|25993.9|25986.9|25991.4|25984.4|25996.4|25989.4|25986.4|25979.4|49
1655737800000|2022-06-20 15:10:00|25993.9|25986.9|25996.4|25989.4|26001.4|25994.4|25991.4|25984.4|440
1655738100000|2022-06-20 15:15:00|25998.9|25991.9|26006.4|25999.4|26006.4|25999.4|25998.9|25991.9|32
1655738400000|2022-06-20 15:20:00|26003.9|25996.9|26001.4|25994.4|26006.4|25999.4|25998.9|25991.9|49
1655738700000|2022-06-20 15:25:00|26006.4|25999.4|26006.4|25999.4|26011.4|26004.4|26001.4|25994.4|105
1655739000000|2022-06-20 15:30:00|26003.9|25996.9|26016.4|26009.4|26018.9|26011.9|26001.4|25994.4|125
1655739300000|2022-06-20 15:35:00|26013.9|26006.9|26011.4|26004.4|26018.9|26011.9|26011.4|26004.4|92
1655739600000|2022-06-20 15:40:00|26008.9|26001.9|26011.4|26004.4|26013.9|26006.9|26008.9|26001.9|9
1655739900000|2022-06-20 15:45:00|26013.9|26006.9|26031.4|26024.4|26031.4|26024.4|26013.9|26006.9|65
1655740200000|2022-06-20 15:50:00|26028.9|26021.9|26046.4|26039.4|26046.4|26039.4|26028.9|26021.9|59
1655740500000|2022-06-20 15:55:00|26043.9|26036.9|26046.4|26039.4|26071.4|26064.4|26043.9|26036.9|276
1655740800000|2022-06-20 16:00:00|26048.9|26041.9|26041.4|26034.4|26056.4|26049.4|26038.9|26031.9|35
1655741100000|2022-06-20 16:05:00|26038.9|26031.9|26056.4|26049.4|26056.4|26049.4|26038.9|26031.9|106
1655741400000|2022-06-20 16:10:00|26053.9|26046.9|26048.9|26041.9|26056.4|26049.4|26048.9|26041.9|36
1655741700000|2022-06-20 16:15:00|26051.4|26044.4|26051.4|26044.4|26051.4|26044.4|26046.4|26039.4|24
1655742000000|2022-06-20 16:20:00|26048.9|26041.9|26051.4|26044.4|26056.4|26049.4|26046.4|26039.4|225
1655742300000|2022-06-20 16:25:00|26046.4|26039.4|26036.4|26029.4|26046.4|26039.4|26033.9|26026.9|87
1655742600000|2022-06-20 16:30:00|26038.9|26031.9|26041.4|26034.4|26051.4|26044.4|26036.4|26029.4|164
1655742900000|2022-06-20 16:35:00|26043.9|26036.9|26031.4|26024.4|26043.9|26036.9|26028.9|26021.9|23
1655743200000|2022-06-20 16:40:00|26028.9|26021.9|26036.4|26029.4|26036.4|26029.4|26028.9|26021.9|76
1655743500000|2022-06-20 16:45:00|26038.9|26031.9|26051.4|26044.4|26051.4|26044.4|26031.4|26024.4|27
1655743800000|2022-06-20 16:50:00|26048.9|26041.9|26048.9|26041.9|26056.4|26049.4|26048.9|26041.9|52
1655744100000|2022-06-20 16:55:00|26046.4|26039.4|26047.9|26032.9|26051.4|26044.4|26041.4|26032.9|89
1655744400000|2022-06-20 17:00:00|26050.4|26035.4|26045.4|26030.4|26050.4|26035.4|26045.4|26030.4|5
1655744700000|2022-06-20 17:05:00|26040.4|26025.4|26040.4|26025.4|26042.9|26027.9|26040.4|26025.4|3
1655745000000|2022-06-20 17:10:00|26035.4|26020.4|26035.4|26020.4|26037.9|26022.9|26035.4|26020.4|5
1655745300000|2022-06-20 17:15:00|26037.9|26022.9|26035.4|26020.4|26037.9|26022.9|26035.4|26020.4|9
1655745600000|2022-06-20 17:20:00|26037.9|26022.9|26040.4|26025.4|26042.9|26027.9|26037.9|26022.9|7
1655745900000|2022-06-20 17:25:00|26042.9|26027.9|26042.9|26027.9|26045.4|26030.4|26040.4|26025.4|27
1655746200000|2022-06-20 17:30:00|26040.4|26025.4|26045.4|26030.4|26047.9|26032.9|26040.4|26025.4|14
1655746500000|2022-06-20 17:35:00|26047.9|26032.9|26047.9|26032.9|26047.9|26032.9|26045.4|26030.4|5
1655746800000|2022-06-20 17:40:00|26045.4|26030.4|26047.9|26032.9|26050.4|26035.4|26045.4|26030.4|1
1655747400000|2022-06-20 17:50:00|26050.4|26035.4|26050.4|26035.4|26050.4|26035.4|26050.4|26035.4|1
1655748000000|2022-06-20 18:00:00|||||||||1
1655748300000|2022-06-20 18:05:00|26045.4|26030.4|26047.9|26032.9|26047.9|26032.9|26045.4|26030.4|7
1655749200000|2022-06-20 18:20:00|26045.4|26030.4|26047.9|26032.9|26047.9|26032.9|26045.4|26030.4|0
1655749500000|2022-06-20 18:25:00|26050.4|26035.4|26047.9|26032.9|26050.4|26035.4|26045.4|26030.4|11
1655749800000|2022-06-20 18:30:00|26050.4|26035.4|26050.4|26035.4|26050.4|26035.4|26045.4|26030.4|4
1655750400000|2022-06-20 18:40:00|26052.9|26037.9|26050.4|26035.4|26052.9|26037.9|26050.4|26035.4|0
1655751300000|2022-06-20 18:55:00|26047.9|26032.9|26047.9|26032.9|26047.9|26032.9|26047.9|26032.9|3
1655751900000|2022-06-20 19:05:00|26045.4|26030.4|26045.4|26030.4|26045.4|26030.4|26045.4|26030.4|1
1655752200000|2022-06-20 19:10:00|26042.9|26027.9|26042.9|26027.9|26045.4|26030.4|26042.9|26027.9|8
1655752500000|2022-06-20 19:15:00|26045.4|26030.4|26042.9|26027.9|26045.4|26030.4|26042.9|26027.9|3
1655752800000|2022-06-20 19:20:00|26045.4|26030.4|26045.4|26030.4|26045.4|26030.4|26040.4|26025.4|5
1655753100000|2022-06-20 19:25:00|26042.9|26027.9|26042.9|26027.9|26045.4|26030.4|26040.4|26025.4|21
1655753400000|2022-06-20 19:30:00|26040.4|26025.4|26042.9|26027.9|26045.4|26030.4|26040.4|26025.4|3
1655753700000|2022-06-20 19:35:00|26040.4|26025.4|26040.4|26025.4|26040.4|26025.4|26037.9|26022.9|6
1655754000000|2022-06-20 19:40:00|26037.9|26022.9|26040.4|26025.4|26040.4|26025.4|26037.9|26022.9|6
1655754300000|2022-06-20 19:45:00|26037.9|26022.9|26037.9|26022.9|26037.9|26022.9|26037.9|26022.9|9
1655754600000|2022-06-20 19:50:00|26040.4|26025.4|26037.9|26022.9|26040.4|26025.4|26035.4|26020.4|12
1655754900000|2022-06-20 19:55:00|26040.4|26025.4|26042.9|26027.9|26045.4|26030.4|26037.9|26022.9|0
1655755200000|2022-06-20 20:00:00|26040.4|26025.4|26040.4|26025.4|26045.4|26030.4|26040.4|26025.4|10
1655755500000|2022-06-20 20:05:00|26042.9|26027.9|26040.4|26025.4|26045.4|26030.4|26040.4|26025.4|9
1655755800000|2022-06-20 20:10:00|26045.4|26030.4|26042.9|26027.9|26045.4|26030.4|26042.9|26027.9|2
1655756100000|2022-06-20 20:15:00|26045.4|26030.4|26042.9|26027.9|26045.4|26030.4|26042.9|26027.9|0
1655756700000|2022-06-20 20:25:00|26045.4|26030.4|26042.9|26027.9|26045.4|26030.4|26042.9|26027.9|4
1655757000000|2022-06-20 20:30:00|26045.4|26030.4|26032.9|26017.9|26045.4|26030.4|26030.4|26015.4|175
1655757300000|2022-06-20 20:35:00|26030.4|26015.4|26030.4|26015.4|26032.9|26017.9|26025.4|26010.4|17
1655757600000|2022-06-20 20:40:00|26032.9|26017.9|26032.9|26017.9|26032.9|26017.9|26030.4|26015.4|5
1655757900000|2022-06-20 20:45:00|26030.4|26015.4|25995.4|25980.4|26030.4|26015.4|25995.4|25980.4|9
1655758200000|2022-06-20 20:50:00|26000.4|25985.4|26035.4|26020.4|26035.4|26020.4|26000.4|25985.4|15
1655758500000|2022-06-20 20:55:00|26017.9|26002.9|26045.4|26030.4|26045.4|26030.4|26017.9|26002.9|40
1655758800000|2022-06-20 21:00:00|26042.9|26027.9|26030.4|26015.4|26052.9|26037.9|26027.9|26012.9|14
1655759100000|2022-06-20 21:05:00|26025.4|26010.4|26030.4|26015.4|26035.4|26020.4|26017.9|26002.9|3
1655759400000|2022-06-20 21:10:00|26032.9|26017.9|26032.9|26017.9|26032.9|26017.9|26032.9|26017.9|0
1655759700000|2022-06-20 21:15:00|26040.4|26010.4|26040.9|26010.9|26040.9|26010.9|26040.4|26010.4|8201
1655760000000|2022-06-20 21:20:00|26041.9|26011.9|26042.1|26012.1|26042.4|26012.4|26041.9|26011.9|0
1655760300000|2022-06-20 21:25:00|26041.6|26011.6|26041.6|26011.6|26041.6|26011.6|26041.6|26011.6|0
1655760600000|2022-06-20 21:30:00|26041.4|26011.4|26041.4|26011.4|26041.4|26011.4|26040.9|26010.9|0
1655760900000|2022-06-20 21:35:00|26041.6|26011.6|26041.6|26011.6|26041.6|26011.6|26041.6|26011.6|0
1655761200000|2022-06-20 21:40:00|26040.6|26010.6|26039.1|26009.1|26040.6|26010.6|26039.1|26009.1|0
1655761500000|2022-06-20 21:45:00|26038.8|26008.8|26038.8|26008.8|26038.8|26008.8|26038.8|26008.8|0
1655761800000|2022-06-20 21:50:00|26037.9|26007.9|26035.9|26005.9|26037.9|26007.9|26035.9|26005.9|0
1655762400000|2022-06-20 22:00:00|26031|26001|26037.9|26022.9|26062.9|26047.9|26031|26001|56
1655762700000|2022-06-20 22:05:00|26035.4|26020.4|26045.4|26030.4|26047.9|26032.9|26032.9|26017.9|11
1655763300000|2022-06-20 22:15:00|26047.9|26032.9|26042.9|26027.9|26047.9|26032.9|26037.9|26022.9|2
1655763600000|2022-06-20 22:20:00|26040.4|26025.4|26042.9|26027.9|26042.9|26027.9|26040.4|26025.4|0
1655763900000|2022-06-20 22:25:00|26040.4|26025.4|26042.9|26027.9|26042.9|26027.9|26040.4|26025.4|0
1655764200000|2022-06-20 22:30:00|26040.4|26025.4|26042.9|26027.9|26042.9|26027.9|26040.4|26025.4|0
1655764500000|2022-06-20 22:35:00|26040.4|26025.4|26030.4|26015.4|26040.4|26025.4|26027.9|26012.9|4
1655765100000|2022-06-20 22:45:00|26027.9|26012.9|26027.9|26012.9|26027.9|26012.9|26027.9|26012.9|0
1655765400000|2022-06-20 22:50:00|26022.9|26007.9|26022.9|26007.9|26022.9|26007.9|26022.9|26007.9|16
1655765700000|2022-06-20 22:55:00|26025.4|26010.4|26050.4|26035.4|26050.4|26035.4|26022.9|26007.9|8
1655766000000|2022-06-20 23:00:00|26047.9|26032.9|26060.4|26045.4|26060.4|26045.4|26047.9|26032.9|8
1655766300000|2022-06-20 23:05:00|26062.9|26047.9|26065.4|26050.4|26070.4|26055.4|26062.9|26047.9|23
1655766600000|2022-06-20 23:10:00|26062.9|26047.9|26062.9|26047.9|26065.4|26050.4|26055.4|26040.4|24
1655766900000|2022-06-20 23:15:00|26060.4|26045.4|26062.9|26047.9|26062.9|26047.9|26060.4|26045.4|9
1655767200000|2022-06-20 23:20:00|26060.4|26045.4|26057.9|26042.9|26062.9|26047.9|26055.4|26040.4|4
1655767500000|2022-06-20 23:25:00|26055.4|26040.4|26052.9|26037.9|26057.9|26042.9|26035.4|26020.4|40
1655767800000|2022-06-20 23:30:00|26057.9|26042.9|26046.4|26039.4|26066.4|26059.4|26046.4|26039.4|155
1655768100000|2022-06-20 23:35:00|26048.9|26041.9|26066.4|26059.4|26071.4|26064.4|26046.4|26039.4|124
1655768400000|2022-06-20 23:40:00|26071.4|26064.4|26113.9|26106.9|26116.4|26109.4|26066.4|26059.4|464
1655768700000|2022-06-20 23:45:00|26116.4|26109.4|26146.4|26139.4|26156.4|26149.4|26101.4|26094.4|707
1655769000000|2022-06-20 23:50:00|26143.9|26136.9|26151.4|26144.4|26166.4|26159.4|26136.4|26129.4|415
1655769300000|2022-06-20 23:55:00|26146.4|26139.4|26101.4|26094.4|26161.4|26154.4|26081.4|26074.4|571
1655769600000|2022-06-21 00:00:00|26096.4|26089.4|26113.9|26106.9|26156.4|26149.4|25986.4|25979.4|3254
1655769900000|2022-06-21 00:05:00|26116.4|26109.4|26093.9|26086.9|26136.4|26129.4|26051.4|26044.4|1099
1655770200000|2022-06-21 00:10:00|26096.4|26089.4|26051.4|26044.4|26106.4|26099.4|26021.4|26014.4|870
1655770500000|2022-06-21 00:15:00|26048.9|26041.9|26066.4|26059.4|26101.4|26094.4|26048.9|26041.9|828
1655770800000|2022-06-21 00:20:00|26063.9|26056.9|26113.9|26106.9|26128.9|26121.9|26041.4|26034.4|447
1655771100000|2022-06-21 00:25:00|26111.4|26104.4|26111.4|26104.4|26121.4|26114.4|26081.4|26074.4|494
1655771400000|2022-06-21 00:30:00|26108.9|26101.9|26141.4|26134.4|26161.4|26154.4|26096.4|26089.4|937
1655771700000|2022-06-21 00:35:00|26138.9|26131.9|26126.4|26119.4|26161.4|26154.4|26116.4|26109.4|840
1655772000000|2022-06-21 00:40:00|26128.9|26121.9|26091.4|26084.4|26151.4|26144.4|26091.4|26084.4|528
1655772300000|2022-06-21 00:45:00|26096.4|26089.4|26121.4|26114.4|26131.4|26124.4|26093.9|26086.9|373
1655772600000|2022-06-21 00:50:00|26118.9|26111.9|26156.4|26149.4|26161.4|26154.4|26116.4|26109.4|372
1655772900000|2022-06-21 00:55:00|26151.4|26144.4|26211.4|26204.4|26228.9|26221.9|26146.4|26139.4|930
1655773200000|2022-06-21 01:00:00|26208.9|26201.9|26183.9|26176.9|26221.4|26214.4|26173.9|26166.9|386
1655773500000|2022-06-21 01:05:00|26186.4|26179.4|26191.4|26184.4|26196.4|26189.4|26171.4|26164.4|345
1655773800000|2022-06-21 01:10:00|26193.9|26186.9|26211.4|26204.4|26211.4|26204.4|26191.4|26184.4|335
1655774100000|2022-06-21 01:15:00|26208.9|26201.9|26196.4|26189.4|26231.4|26224.4|26181.4|26174.4|494
1655774400000|2022-06-21 01:20:00|26198.9|26191.9|26211.4|26204.4|26226.4|26219.4|26196.4|26189.4|440
1655774700000|2022-06-21 01:25:00|26213.9|26206.9|26176.4|26169.4|26221.4|26214.4|26171.4|26164.4|474
1655775000000|2022-06-21 01:30:00|26173.9|26166.9|26166.4|26159.4|26176.4|26169.4|26118.9|26111.9|989
1655775300000|2022-06-21 01:35:00|26161.4|26154.4|26136.4|26129.4|26161.4|26154.4|26106.4|26099.4|556
1655775600000|2022-06-21 01:40:00|26133.9|26126.9|26123.9|26116.9|26141.4|26134.4|26098.9|26091.9|553
1655775900000|2022-06-21 01:45:00|26126.4|26119.4|26161.4|26154.4|26166.4|26159.4|26118.9|26111.9|473
1655776200000|2022-06-21 01:50:00|26166.4|26159.4|26206.4|26199.4|26211.4|26204.4|26161.4|26154.4|665
1655776500000|2022-06-21 01:55:00|26208.9|26201.9|26221.4|26214.4|26231.4|26224.4|26183.9|26176.9|787
1655776800000|2022-06-21 02:00:00|26226.4|26219.4|26248.9|26241.9|26271.4|26264.4|26226.4|26219.4|802
1655777100000|2022-06-21 02:05:00|26246.4|26239.4|26231.4|26224.4|26248.9|26241.9|26221.4|26214.4|420
1655777400000|2022-06-21 02:10:00|26233.9|26226.9|26226.4|26219.4|26236.4|26229.4|26216.4|26209.4|318
1655777700000|2022-06-21 02:15:00|26228.9|26221.9|26236.4|26229.4|26236.4|26229.4|26221.4|26214.4|240
1655778000000|2022-06-21 02:20:00|26231.4|26224.4|26211.5|26204.5|26246.4|26239.4|26206.5|26199.5|335
1655778300000|2022-06-21 02:25:00|26214|26207|26226.5|26219.5|26231.5|26224.5|26204|26197|366
1655778600000|2022-06-21 02:30:00|26221.5|26214.5|26234|26227|26244|26237|26211.5|26204.5|271
1655778900000|2022-06-21 02:35:00|26231.5|26224.5|26244|26237|26246.5|26239.5|26226.5|26219.5|243
1655779200000|2022-06-21 02:40:00|26246.5|26239.5|26226.5|26219.5|26246.5|26239.5|26226.5|26219.5|131
1655779500000|2022-06-21 02:45:00|26229|26222|26231.5|26224.5|26241.5|26234.5|26226.5|26219.5|72
1655779800000|2022-06-21 02:50:00|26236.5|26229.5|26244|26237|26246.5|26239.5|26229|26222|162
1655780100000|2022-06-21 02:55:00|26241.5|26234.5|26231.5|26224.5|26251.5|26244.5|26231.5|26224.5|223
1655780400000|2022-06-21 03:00:00|26229|26222|26246.5|26239.5|26246.5|26239.5|26226.5|26219.5|195
1655780700000|2022-06-21 03:05:00|26241.5|26234.5|26231.5|26224.5|26246.5|26239.5|26216.5|26209.5|179
1655781000000|2022-06-21 03:10:00|26229|26222|26256.5|26249.5|26261.5|26254.5|26216.5|26209.5|417
1655781300000|2022-06-21 03:15:00|26254|26247|26246.5|26239.5|26256.5|26249.5|26241.5|26234.5|176
1655781600000|2022-06-21 03:20:00|26249|26242|26251.5|26244.5|26256.5|26249.5|26246.5|26239.5|187
1655781900000|2022-06-21 03:25:00|26254|26247|26261.5|26254.5|26271.5|26264.5|26251.5|26244.5|401
1655782200000|2022-06-21 03:30:00|26264|26257|26281.5|26274.5|26281.5|26274.5|26254|26247|363
1655782500000|2022-06-21 03:35:00|26284|26277|26291.5|26284.5|26291.5|26284.5|26276.5|26269.5|341
1655782800000|2022-06-21 03:40:00|26294|26287|26306.5|26299.5|26311.5|26304.5|26281.5|26274.5|507
1655783100000|2022-06-21 03:45:00|26304|26297|26296.5|26289.5|26306.5|26299.5|26294|26287|284
1655783400000|2022-06-21 03:50:00|26299|26292|26306.5|26299.5|26311.5|26304.5|26296.5|26289.5|247
1655783700000|2022-06-21 03:55:00|26304|26297|26316.5|26309.5|26321.5|26314.5|26301.5|26294.5|261
1655784000000|2022-06-21 04:00:00|26319|26312|26331.5|26324.5|26336.5|26329.5|26316.5|26309.5|416
1655784300000|2022-06-21 04:05:00|26329|26322|26326.5|26319.5|26331.5|26324.5|26316.5|26309.5|323
1655784600000|2022-06-21 04:10:00|26329|26322|26321.5|26314.5|26331.5|26324.5|26321.5|26314.5|283
1655784900000|2022-06-21 04:15:00|26324|26317|26326.5|26319.5|26326.5|26319.5|26321.5|26314.5|183
1655785200000|2022-06-21 04:20:00|26324|26317|26346.5|26339.5|26346.5|26339.5|26321.5|26314.5|214
1655785500000|2022-06-21 04:25:00|26351.5|26344.5|26361.5|26354.5|26361.5|26354.5|26346.5|26339.5|558
1655785800000|2022-06-21 04:30:00|26366.5|26359.5|26376.5|26369.5|26386.5|26379.5|26366.5|26359.5|499
1655786100000|2022-06-21 04:35:00|26381.5|26374.5|26346.5|26339.5|26381.5|26374.5|26346.5|26339.5|514
1655786400000|2022-06-21 04:40:00|26341.5|26334.5|26369|26362|26371.5|26364.5|26341.5|26334.5|357
1655786700000|2022-06-21 04:45:00|26366.5|26359.5|26381.5|26374.5|26386.5|26379.5|26366.5|26359.5|295
1655787000000|2022-06-21 04:50:00|26384|26377|26411.5|26404.5|26411.5|26404.5|26381.5|26374.5|460
1655787300000|2022-06-21 04:55:00|26409|26402|26406.5|26399.5|26416.5|26409.5|26406.5|26399.5|493
1655787600000|2022-06-21 05:00:00|26409|26402|26416.5|26409.5|26421.5|26414.5|26406.5|26399.5|544
1655787900000|2022-06-21 05:05:00|26419|26412|26411.5|26404.5|26421.5|26414.5|26394|26387|449
1655788200000|2022-06-21 05:10:00|26416.5|26409.5|26401.5|26394.5|26421.5|26414.5|26396.5|26389.5|447
1655788500000|2022-06-21 05:15:00|26404|26397|26391.5|26384.5|26406.5|26399.5|26391.5|26384.5|328
1655788800000|2022-06-21 05:20:00|26386.5|26379.5|26396.5|26389.5|26396.5|26389.5|26386.5|26379.5|278
1655789100000|2022-06-21 05:25:00|26394|26387|26381.5|26374.5|26396.5|26389.5|26376.5|26369.5|334
1655789400000|2022-06-21 05:30:00|26376.5|26369.5|26311.5|26304.5|26386.5|26379.5|26291.5|26284.5|1804
1655789700000|2022-06-21 05:35:00|26306.5|26299.5|26306.5|26299.5|26309|26302|26286.5|26279.5|503
1655790000000|2022-06-21 05:40:00|26309|26302|26311.5|26304.5|26321.5|26314.5|26301.5|26294.5|384
1655790300000|2022-06-21 05:45:00|26316.5|26309.5|26296.5|26289.5|26321.5|26314.5|26291.5|26284.5|590
1655790600000|2022-06-21 05:50:00|26294|26287|26281.5|26274.5|26296.5|26289.5|26266.5|26259.5|842
1655790900000|2022-06-21 05:55:00|26276.5|26269.5|26256.5|26249.5|26276.5|26269.5|26241.5|26234.5|1869
1655791200000|2022-06-21 06:00:00|26251.5|26244.5|26249|26242|26296.5|26289.5|26224|26217|3246
1655791500000|2022-06-21 06:05:00|26251.5|26244.5|26306.5|26299.5|26306.5|26299.5|26236.5|26229.5|1193
1655791800000|2022-06-21 06:10:00|26304|26297|26284|26277|26306.5|26299.5|26284|26277|455
1655792100000|2022-06-21 06:15:00|26281.5|26274.5|26276.5|26269.5|26286.5|26279.5|26271.5|26264.5|459
1655792400000|2022-06-21 06:20:00|26271.5|26264.5|26271.5|26264.5|26276.5|26269.5|26266.5|26259.5|213
1655792700000|2022-06-21 06:25:00|26274|26267|26271.5|26264.5|26276.5|26269.5|26261.5|26254.5|40
1655793000000|2022-06-21 06:30:00|26269|26262|26261.5|26254.5|26271.5|26264.5|26256.5|26249.5|59
1655793300000|2022-06-21 06:35:00|26256.5|26249.5|26239|26232|26256.5|26249.5|26231.5|26224.5|100
1655793600000|2022-06-21 06:40:00|26241.5|26234.5|26251.5|26244.5|26251.5|26244.5|26241.5|26234.5|8
1655793900000|2022-06-21 06:45:00|26254|26247|26274|26267|26276.5|26269.5|26254|26247|38
1655794200000|2022-06-21 06:50:00|26276.5|26269.5|26294|26287|26296.5|26289.5|26276.5|26269.5|104
1655794500000|2022-06-21 06:55:00|26291.5|26284.5|26279|26272|26294|26287|26274|26267|90
1655794800000|2022-06-21 07:00:00|26276.5|26269.5|26281.5|26274.5|26286.5|26279.5|26271.5|26264.5|112
1655795100000|2022-06-21 07:05:00|26284|26277|26301.5|26294.5|26311.5|26304.5|26281.5|26274.5|292
1655795400000|2022-06-21 07:10:00|26304|26297|26336.5|26329.5|26339|26332|26304|26297|233
1655795700000|2022-06-21 07:15:00|26341.5|26334.5|26336.5|26329.5|26361.5|26354.5|26334|26327|241
1655796000000|2022-06-21 07:20:00|26334|26327|26341.5|26334.5|26346.5|26339.5|26324|26317|82
1655796300000|2022-06-21 07:25:00|26339|26332|26341.5|26334.5|26351.5|26344.5|26326.5|26319.5|276
1655796600000|2022-06-21 07:30:00|26339|26332|26361.5|26354.5|26376.5|26369.5|26339|26332|572
1655796900000|2022-06-21 07:35:00|26364|26357|26401.5|26394.5|26409|26402|26351.5|26344.5|490
1655797200000|2022-06-21 07:40:00|26399|26392|26411.5|26404.5|26416.5|26409.5|26396.5|26389.5|347
1655797500000|2022-06-21 07:45:00|26406.5|26399.5|26384|26377|26411.5|26404.5|26371.5|26364.5|211
1655797800000|2022-06-21 07:50:00|26386.5|26379.5|26401.5|26394.5|26416.5|26409.5|26379|26372|132
1655798100000|2022-06-21 07:55:00|26396.5|26389.5|26401.5|26394.5|26406.5|26399.5|26386.5|26379.5|81
1655798400000|2022-06-21 08:00:00|26399|26392|26434|26427|26436.5|26429.5|26396.5|26389.5|147
1655798700000|2022-06-21 08:05:00|26436.5|26429.5|26436.5|26429.5|26436.5|26429.5|26416.5|26409.5|134
1655799000000|2022-06-21 08:10:00|26439|26432|26436.5|26429.5|26446.5|26439.5|26431.5|26424.5|108
1655799300000|2022-06-21 08:15:00|26439|26432|26436.5|26429.5|26441.5|26434.5|26406.5|26399.5|142
1655799600000|2022-06-21 08:20:00|26434|26427|26431.5|26424.5|26436.5|26429.5|26411.5|26404.5|160
1655799900000|2022-06-21 08:25:00|26426.5|26419.5|26411.5|26404.5|26426.5|26419.5|26399|26392|171
1655800200000|2022-06-21 08:30:00|26414|26407|26426.5|26419.5|26441.5|26434.5|26411.5|26404.5|214
1655800500000|2022-06-21 08:35:00|26429|26422|26406.5|26399.5|26431.5|26424.5|26396.5|26389.5|109
1655800800000|2022-06-21 08:40:00|26404|26397|26424|26417|26426.5|26419.5|26386.5|26379.5|242
1655801100000|2022-06-21 08:45:00|26426.5|26419.5|26416.5|26409.5|26426.5|26419.5|26406.5|26399.5|75
1655801400000|2022-06-21 08:50:00|26419|26412|26421.5|26414.5|26421.5|26414.5|26411.5|26404.5|41
1655801700000|2022-06-21 08:55:00|26416.5|26409.5|26426.5|26419.5|26429|26422|26416.5|26409.5|85
1655802000000|2022-06-21 09:00:00|26431.5|26424.5|26431.5|26424.5|26431.5|26424.5|26421.5|26414.5|80
1655802300000|2022-06-21 09:05:00|26429|26422|26431.5|26424.5|26431.5|26424.5|26426.5|26419.5|70
1655802600000|2022-06-21 09:10:00|26436.5|26429.5|26416.5|26409.5|26436.5|26429.5|26411.5|26404.5|114
1655802900000|2022-06-21 09:15:00|26419|26412|26416.5|26409.5|26421.5|26414.5|26411.5|26404.5|61
1655803200000|2022-06-21 09:20:00|26419|26412|26411.5|26404.5|26421.5|26414.5|26406.5|26399.5|61
1655803500000|2022-06-21 09:25:00|26416.5|26409.5|26416.5|26409.5|26416.5|26409.5|26406.5|26399.5|52
1655803800000|2022-06-21 09:30:00|26414|26407|26421.5|26414.5|26421.5|26414.5|26411.5|26404.5|45
1655804100000|2022-06-21 09:35:00|26419|26412|26434|26427|26436.5|26429.5|26416.5|26409.5|51
1655804400000|2022-06-21 09:40:00|26431.5|26424.5|26431.5|26424.5|26436.5|26429.5|26426.5|26419.5|77
1655804700000|2022-06-21 09:45:00|26429|26422|26416.5|26409.5|26431.5|26424.5|26416.5|26409.5|101
1655805000000|2022-06-21 09:50:00|26411.5|26404.5|26396.5|26389.5|26416.5|26409.5|26386.5|26379.5|160
1655805300000|2022-06-21 09:55:00|26391.5|26384.5|26389|26382|26396.5|26389.5|26376.5|26369.5|88
1655805600000|2022-06-21 10:00:00|26386.5|26379.5|26371.5|26364.5|26396.5|26389.5|26371.5|26364.5|58
1655805900000|2022-06-21 10:05:00|26376.5|26369.5|26401.5|26394.5|26406.5|26399.5|26376.5|26369.5|162
1655806200000|2022-06-21 10:10:00|26399|26392|26391.5|26384.5|26401.5|26394.5|26376.5|26369.5|39
1655806500000|2022-06-21 10:15:00|26394|26387|26406.5|26399.5|26414|26407|26391.5|26384.5|99
1655806800000|2022-06-21 10:20:00|26409|26402|26406.5|26399.5|26416.5|26409.5|26401.5|26394.5|77
1655807100000|2022-06-21 10:25:00|26404|26397|26404|26397|26406.5|26399.5|26396.5|26389.5|35
1655807400000|2022-06-21 10:30:00|26401.5|26394.5|26411.5|26404.5|26421.5|26414.5|26401.5|26394.5|29
1655807700000|2022-06-21 10:35:00|26406.5|26399.5|26399|26392|26416.5|26409.5|26386.5|26379.5|83
1655808000000|2022-06-21 10:40:00|26401.5|26394.5|26406.5|26399.5|26409|26402|26394|26387|64
1655808300000|2022-06-21 10:45:00|26401.5|26394.5|26406.5|26399.5|26411.5|26404.5|26399|26392|24
1655808600000|2022-06-21 10:50:00|26404|26397|26409|26402|26411.5|26404.5|26401.5|26394.5|22
1655808900000|2022-06-21 10:55:00|26411.5|26404.5|26416.5|26409.5|26421.5|26414.5|26396.5|26389.5|163
1655809200000|2022-06-21 11:00:00|26411.5|26404.5|26409|26402|26416.5|26409.5|26406.5|26399.5|47
1655809500000|2022-06-21 11:05:00|26406.5|26399.5|26396.5|26389.5|26411.5|26404.5|26391.5|26384.5|50
1655809800000|2022-06-21 11:10:00|26394|26387|26406.5|26399.5|26406.5|26399.5|26391.5|26384.5|35
1655810100000|2022-06-21 11:15:00|26404|26397|26406.5|26399.5|26406.5|26399.5|26391.5|26384.5|48
1655810400000|2022-06-21 11:20:00|26401.5|26394.5|26401.5|26394.5|26406.5|26399.5|26391.5|26384.5|47
1655810700000|2022-06-21 11:25:00|26404|26397|26416.5|26409.5|26416.5|26409.5|26401.5|26394.5|76
1655811000000|2022-06-21 11:30:00|26414|26407|26411.5|26404.5|26416.5|26409.5|26406.5|26399.5|37
1655811300000|2022-06-21 11:35:00|26406.5|26399.5|26411.5|26404.5|26414|26407|26406.5|26399.5|28
1655811600000|2022-06-21 11:40:00|26409|26402|26411.5|26404.5|26416.5|26409.5|26406.5|26399.5|27
1655811900000|2022-06-21 11:45:00|26414|26407|26401.5|26394.5|26416.5|26409.5|26401.5|26394.5|154
1655812200000|2022-06-21 11:50:00|26406.5|26399.5|26376.5|26369.5|26411.5|26404.5|26371.5|26364.5|361
1655812500000|2022-06-21 11:55:00|26379|26372|26381.5|26374.5|26386.5|26379.5|26376.5|26369.5|92
1655812800000|2022-06-21 12:00:00|26376.5|26369.5|26391.5|26384.5|26394|26387|26371.5|26364.5|98
1655813100000|2022-06-21 12:05:00|26396.5|26389.5|26366.5|26359.5|26396.5|26389.5|26361.5|26354.5|323
1655813400000|2022-06-21 12:10:00|26364|26357|26386.5|26379.5|26386.5|26379.5|26361.5|26354.5|102
1655813700000|2022-06-21 12:15:00|26389|26382|26386.5|26379.5|26391.5|26384.5|26379|26372|29
1655814000000|2022-06-21 12:20:00|26384|26377|26381.5|26374.5|26396.5|26389.5|26376.5|26369.5|128
1655814300000|2022-06-21 12:25:00|26376.5|26369.5|26376.5|26369.5|26386.5|26379.5|26376.5|26369.5|92
1655814600000|2022-06-21 12:30:00|26379|26372|26379|26372|26386.5|26379.5|26371.5|26364.5|54
1655814900000|2022-06-21 12:35:00|26381.5|26374.5|26371.5|26364.5|26391.5|26384.5|26371.5|26364.5|60
1655815200000|2022-06-21 12:40:00|26374|26367|26371.5|26364.5|26379|26372|26366.5|26359.5|55
1655815500000|2022-06-21 12:45:00|26374|26367|26376.5|26369.5|26381.5|26374.5|26371.5|26364.5|79
1655815800000|2022-06-21 12:50:00|26379|26372|26376.5|26369.5|26381.5|26374.5|26371.5|26364.5|19
1655816100000|2022-06-21 12:55:00|26374|26367|26366.5|26359.5|26376.5|26369.5|26361.5|26354.5|101
1655816400000|2022-06-21 13:00:00|26364|26357|26391.5|26384.5|26391.5|26384.5|26361.5|26354.5|90
1655816700000|2022-06-21 13:05:00|26389|26382|26401.5|26394.5|26406.5|26399.5|26381.5|26374.5|121
1655817000000|2022-06-21 13:10:00|26396.5|26389.5|26401.5|26394.5|26401.5|26394.5|26386.5|26379.5|62
1655817300000|2022-06-21 13:15:00|26396.5|26389.5|26396.5|26389.5|26401.5|26394.5|26391.5|26384.5|61
1655817600000|2022-06-21 13:20:00|26394|26387|26406.5|26399.5|26411.5|26404.5|26391.5|26384.5|75
1655817900000|2022-06-21 13:25:00|26404|26397|26396.5|26389.5|26404|26397|26391.5|26384.5|96
1655818200000|2022-06-21 13:30:00|26401.5|26394.5|26394|26387|26411.5|26404.5|26384|26377|283
1655818500000|2022-06-21 13:35:00|26391.5|26384.5|26411.5|26404.5|26426.5|26419.5|26391.5|26384.5|260
1655818800000|2022-06-21 13:40:00|26406.5|26399.5|26426.5|26419.5|26436.5|26429.5|26406.5|26399.5|230
1655819100000|2022-06-21 13:45:00|26424|26417|26421.5|26414.5|26426.5|26419.5|26391.5|26384.5|241
1655819400000|2022-06-21 13:50:00|26419|26412|26436.5|26429.5|26436.5|26429.5|26411.5|26404.5|183
1655819700000|2022-06-21 13:55:00|26431.5|26424.5|26484|26477|26486.5|26479.5|26431.5|26424.5|457
1655820000000|2022-06-21 14:00:00|26481.5|26474.5|26491.5|26484.5|26496.5|26489.5|26464|26457|468
1655820300000|2022-06-21 14:05:00|26489|26482|26456.5|26449.5|26496.5|26489.5|26456.5|26449.5|148
1655820600000|2022-06-21 14:10:00|26459|26452|26484|26477|26491.5|26484.5|26451.5|26444.5|133
1655820900000|2022-06-21 14:15:00|26486.5|26479.5|26471.5|26464.5|26489|26482|26461.5|26454.5|71
1655821200000|2022-06-21 14:20:00|26466.5|26459.5|26486.5|26479.5|26491.5|26484.5|26461.5|26454.5|122
1655821500000|2022-06-21 14:25:00|26489|26482|26464|26457|26491.5|26484.5|26451.5|26444.5|187
1655821800000|2022-06-21 14:30:00|26466.5|26459.5|26461.5|26454.5|26486.5|26479.5|26456.5|26449.5|133
1655822100000|2022-06-21 14:35:00|26456.5|26449.5|26481.5|26474.5|26481.5|26474.5|26451.5|26444.5|100
1655822400000|2022-06-21 14:40:00|26479|26472|26471.5|26464.5|26491.5|26484.5|26461.5|26454.5|190
1655822700000|2022-06-21 14:45:00|26469|26462|26481.5|26474.5|26489|26482|26464|26457|41
1655823000000|2022-06-21 14:50:00|26484|26477|26489|26482|26491.5|26484.5|26481.5|26474.5|94
1655823300000|2022-06-21 14:55:00|26491.5|26484.5|26491.5|26484.5|26501.5|26494.5|26486.5|26479.5|88
1655823600000|2022-06-21 15:00:00|26494|26487|26494|26487|26501.5|26494.5|26481.5|26474.5|106
1655823900000|2022-06-21 15:05:00|26491.5|26484.5|26486.5|26479.5|26491.5|26484.5|26476.5|26469.5|88
1655824200000|2022-06-21 15:10:00|26484|26477|26476.5|26469.5|26486.5|26479.5|26466.5|26459.5|120
1655824500000|2022-06-21 15:15:00|26474|26467|26479|26472|26491.5|26484.5|26471.5|26464.5|112
1655824800000|2022-06-21 15:20:00|26481.5|26474.5|26456.5|26449.5|26486.5|26479.5|26451.5|26444.5|185
1655825100000|2022-06-21 15:25:00|26454|26447|26461.5|26454.5|26466.5|26459.5|26451.5|26444.5|114
1655825400000|2022-06-21 15:30:00|26459|26452|26476.5|26469.5|26476.5|26469.5|26456.5|26449.5|436
1655825700000|2022-06-21 15:35:00|26474|26467|26451.5|26444.5|26481.5|26474.5|26441.5|26434.5|459
1655826000000|2022-06-21 15:40:00|26449|26442|26446.5|26439.5|26461.5|26454.5|26431.5|26424.5|318
1655826300000|2022-06-21 15:45:00|26444|26437|26456.5|26449.5|26456.5|26449.5|26426.5|26419.5|151
1655826600000|2022-06-21 15:50:00|26454|26447|26439|26432|26456.5|26449.5|26436.5|26429.5|73
1655826900000|2022-06-21 15:55:00|26436.5|26429.5|26431.5|26424.5|26449|26442|26431.5|26424.5|60
1655827200000|2022-06-21 16:00:00|26434|26427|26436.5|26429.5|26451.5|26444.5|26431.5|26424.5|56
1655827500000|2022-06-21 16:05:00|26431.5|26424.5|26431.5|26424.5|26441.5|26434.5|26426.5|26419.5|61
1655827800000|2022-06-21 16:10:00|26436.5|26429.5|26441.5|26434.5|26444|26437|26421.5|26414.5|52
1655828100000|2022-06-21 16:15:00|26444|26437|26451.5|26444.5|26451.5|26444.5|26436.5|26429.5|58
1655828400000|2022-06-21 16:20:00|26449|26442|26454|26447|26459|26452|26441.5|26434.5|62
1655828700000|2022-06-21 16:25:00|26451.5|26444.5|26456.5|26449.5|26464|26457|26446.5|26439.5|77
1655829000000|2022-06-21 16:30:00|26451.5|26444.5|26466.5|26459.5|26471.5|26464.5|26449|26442|71
1655829300000|2022-06-21 16:35:00|26469|26462|26474|26467|26481.5|26474.5|26466.5|26459.5|38
1655829600000|2022-06-21 16:40:00|26476.5|26469.5|26481.5|26474.5|26481.5|26474.5|26461.5|26454.5|26
1655829900000|2022-06-21 16:45:00|26479|26472|26476.5|26469.5|26481.5|26474.5|26471.5|26464.5|42
1655830200000|2022-06-21 16:50:00|26479|26472|26486.5|26479.5|26486.5|26479.5|26471.5|26464.5|37
1655830500000|2022-06-21 16:55:00|26484|26477|26496.5|26489.5|26496.5|26489.5|26481.5|26474.5|49
1655830800000|2022-06-21 17:00:00|26494|26487|26491.5|26484.5|26501.5|26494.5|26486.5|26479.5|89
1655831100000|2022-06-21 17:05:00|26494|26487|26486.5|26479.5|26496.5|26489.5|26479|26472|58
1655831400000|2022-06-21 17:10:00|26489|26482|26506.5|26499.5|26506.5|26499.5|26486.5|26479.5|103
1655831700000|2022-06-21 17:15:00|26504|26497|26496.5|26489.5|26506.5|26499.5|26491.5|26484.5|31
1655832000000|2022-06-21 17:20:00|26494|26487|26491.5|26484.5|26496.5|26489.5|26484|26477|39
1655832300000|2022-06-21 17:25:00|26486.5|26479.5|26471.5|26464.5|26486.5|26479.5|26471.5|26464.5|70
1655832600000|2022-06-21 17:30:00|26474|26467|26484|26477|26486.5|26479.5|26471.5|26464.5|55
1655832900000|2022-06-21 17:35:00|26486.5|26479.5|26471.5|26464.5|26486.5|26479.5|26466.5|26459.5|50
1655833200000|2022-06-21 17:40:00|26469|26462|26474|26467|26476.5|26469.5|26456.5|26449.5|190
1655833500000|2022-06-21 17:45:00|26476.5|26469.5|26474|26467|26476.5|26469.5|26461.5|26454.5|32
1655833800000|2022-06-21 17:50:00|26471.5|26464.5|26461.5|26454.5|26476.5|26469.5|26461.5|26454.5|20
1655834100000|2022-06-21 17:55:00|26459|26452|26461.5|26454.5|26466.5|26459.5|26456.5|26449.5|72
1655834400000|2022-06-21 18:00:00|26459|26452|26454|26447|26461.5|26454.5|26446.5|26439.5|75
1655834700000|2022-06-21 18:05:00|26451.5|26444.5|26461.5|26454.5|26466.5|26459.5|26451.5|26444.5|51
1655835000000|2022-06-21 18:10:00|26464|26457|26456.5|26449.5|26471.5|26464.5|26456.5|26449.5|38
1655835300000|2022-06-21 18:15:00|26461.5|26454.5|26471.5|26464.5|26476.5|26469.5|26456.5|26449.5|65
1655835600000|2022-06-21 18:20:00|26469|26462|26471.5|26464.5|26481.5|26474.5|26466.5|26459.5|37
1655835900000|2022-06-21 18:25:00|26469|26462|26479|26472|26481.5|26474.5|26466.5|26459.5|27
1655836200000|2022-06-21 18:30:00|26481.5|26474.5|26486.5|26479.5|26486.5|26479.5|26471.5|26464.5|63
1655836500000|2022-06-21 18:35:00|26481.5|26474.5|26466.5|26459.5|26486.5|26479.5|26461.5|26454.5|71
1655836800000|2022-06-21 18:40:00|26464|26457|26481.5|26474.5|26486.5|26479.5|26461.5|26454.5|168
1655837100000|2022-06-21 18:45:00|26484|26477|26471.5|26464.5|26486.5|26479.5|26466.5|26459.5|74
1655837400000|2022-06-21 18:50:00|26469|26462|26506.5|26499.5|26506.5|26499.5|26469|26462|138
1655837700000|2022-06-21 18:55:00|26509|26502|26509|26502|26511.5|26504.5|26501.5|26494.5|80
1655838000000|2022-06-21 19:00:00|26511.5|26504.5|26516.5|26509.5|26526.5|26519.5|26504|26497|193
1655838300000|2022-06-21 19:05:00|26519|26512|26526.5|26519.5|26526.5|26519.5|26511.5|26504.5|68
1655838600000|2022-06-21 19:10:00|26524|26517|26529|26522|26531.5|26524.5|26519|26512|83
1655838900000|2022-06-21 19:15:00|26526.5|26519.5|26516.5|26509.5|26531.5|26524.5|26511.5|26504.5|72
1655839200000|2022-06-21 19:20:00|26514|26507|26521.5|26514.5|26526.5|26519.5|26511.5|26504.5|94
1655839500000|2022-06-21 19:25:00|26519|26512|26521.5|26514.5|26521.5|26514.5|26504|26497|78
1655839800000|2022-06-21 19:30:00|26526.5|26519.5|26524|26517|26531.5|26524.5|26516.5|26509.5|120
1655840100000|2022-06-21 19:35:00|26521.5|26514.5|26511.5|26504.5|26524|26517|26506.5|26499.5|86
1655840400000|2022-06-21 19:40:00|26514|26507|26516.5|26509.5|26516.5|26509.5|26501.5|26494.5|119
1655840700000|2022-06-21 19:45:00|26511.5|26504.5|26511.5|26504.5|26521.5|26514.5|26506.5|26499.5|102
1655841000000|2022-06-21 19:50:00|26521.5|26514.5|26526.5|26519.5|26531.5|26524.5|26511.5|26504.5|325
1655841300000|2022-06-21 19:55:00|26521.5|26514.5|26496.5|26489.5|26526.5|26519.5|26486.5|26479.5|379
1655841600000|2022-06-21 20:00:00|26494|26487|26511.5|26504.5|26511.5|26504.5|26491.5|26484.5|111
1655841900000|2022-06-21 20:05:00|26514|26507|26521.5|26514.5|26526.5|26519.5|26511.5|26504.5|33
1655842200000|2022-06-21 20:10:00|26524|26517|26521.5|26514.5|26526.5|26519.5|26521.5|26514.5|16
1655842500000|2022-06-21 20:15:00|26524|26517|26521.5|26514.5|26526.5|26519.5|26521.5|26514.5|6
1655842800000|2022-06-21 20:20:00|26524|26517|26521.5|26514.5|26526.5|26519.5|26521.5|26514.5|5
1655843100000|2022-06-21 20:25:00|26524|26517|26519|26512|26526.5|26519.5|26516.5|26509.5|10
1655843400000|2022-06-21 20:30:00|26516.5|26509.5|26521.5|26514.5|26521.5|26514.5|26516.5|26509.5|5
1655843700000|2022-06-21 20:35:00|26524|26517|26524|26517|26526.5|26519.5|26524|26517|12
1655844000000|2022-06-21 20:40:00|26526.5|26519.5|26524|26517|26526.5|26519.5|26524|26517|1
1655844300000|2022-06-21 20:45:00|26526.5|26519.5|26529|26522|26531.5|26524.5|26526.5|26519.5|30
1655844600000|2022-06-21 20:50:00|26531.5|26524.5|26529|26522|26531.5|26524.5|26526.5|26519.5|13
1655844900000|2022-06-21 20:55:00|26526.5|26519.5|26543|26528|26543|26529.5|26524|26517|26
1655845200000|2022-06-21 21:00:00|26540.5|26525.5|26523|26508|26540.5|26525.5|26505.5|26490.5|0
1655845800000|2022-06-21 21:10:00|26525.5|26510.5|26523|26508|26525.5|26510.5|26523|26508|0
1655846100000|2022-06-21 21:15:00|26532.6|26502.6|26536.4|26506.4|26539.4|26509.4|26532.6|26502.6|33615
1655846400000|2022-06-21 21:20:00|26537.1|26507.1|26531.6|26501.6|26537.8|26507.8|26530|26500|0
1655846700000|2022-06-21 21:25:00|26531.4|26501.4|26533.8|26503.8|26534|26504|26531.4|26501.4|0
1655847000000|2022-06-21 21:30:00|26533.2|26503.2|26532.4|26502.4|26538|26508|26531.3|26501.3|0
1655847300000|2022-06-21 21:35:00|26532.6|26502.6|26532.2|26502.2|26532.8|26502.8|26531.7|26501.7|0
1655847600000|2022-06-21 21:40:00|26532.5|26502.5|26532.7|26502.7|26533.1|26503.1|26532|26502|0
1655847900000|2022-06-21 21:45:00|26532.8|26502.8|26535.3|26505.3|26536.6|26506.6|26522.8|26492.8|0
1655848200000|2022-06-21 21:50:00|26536.6|26506.6|26535.7|26505.7|26536.6|26506.6|26528.6|26498.6|0
1655848500000|2022-06-21 21:55:00|26535.9|26505.9|26532.8|26502.8|26535.9|26505.9|26529.4|26499.4|0
1655848800000|2022-06-21 22:00:00|26525.5|26495.5|26500.5|26485.5|26530.5|26515.5|26500.5|26485.5|5
1655849100000|2022-06-21 22:05:00|26503|26488|26500.5|26485.5|26503|26488|26500.5|26485.5|0
1655849400000|2022-06-21 22:10:00|26510.5|26495.5|26510.5|26495.5|26510.5|26495.5|26510.5|26495.5|4
1655849700000|2022-06-21 22:15:00|26508|26493|26513|26498|26513|26498|26505.5|26490.5|18
1655850000000|2022-06-21 22:20:00|26510.5|26495.5|26525.5|26510.5|26525.5|26510.5|26510.5|26495.5|19
1655850300000|2022-06-21 22:25:00|26530.5|26515.5|26533|26518|26540.5|26525.5|26528|26513|35
1655850600000|2022-06-21 22:30:00|26530.5|26515.5|26530.5|26515.5|26530.5|26515.5|26530.5|26515.5|2
1655850900000|2022-06-21 22:35:00|26533|26518|26508|26493|26533|26518|26505.5|26490.5|7
1655851200000|2022-06-21 22:40:00|||||||||1
1655851500000|2022-06-21 22:45:00|26515.5|26500.5|26523|26508|26523|26508|26515.5|26500.5|15
1655851800000|2022-06-21 22:50:00|26525.5|26510.5|26525.5|26510.5|26525.5|26510.5|26525.5|26510.5|5
1655852100000|2022-06-21 22:55:00|||||||||4
1655852400000|2022-06-21 23:00:00|26528|26513|26533|26518|26535.5|26520.5|26528|26513|6
1655852700000|2022-06-21 23:05:00|26530.5|26515.5|26523|26508|26530.5|26515.5|26523|26508|0
1655853000000|2022-06-21 23:10:00|26520.5|26505.5|26513|26498|26520.5|26505.5|26513|26498|1
1655853300000|2022-06-21 23:15:00|26510.5|26495.5|26500.5|26485.5|26510.5|26495.5|26500.5|26485.5|24
1655853600000|2022-06-21 23:20:00|26498|26483|26508|26493|26508|26493|26490.5|26475.5|19
1655853900000|2022-06-21 23:25:00|26510.5|26495.5|26493|26478|26513|26498|26493|26478|86
1655854200000|2022-06-21 23:30:00|26495.5|26480.5|26481.5|26474.5|26501.5|26494.5|26466.5|26459.5|16883
1655854500000|2022-06-21 23:35:00|26484|26477|26471.5|26464.5|26484|26477|26466.5|26459.5|114
1655854800000|2022-06-21 23:40:00|26469|26462|26426.5|26419.5|26471.5|26464.5|26424|26417|341
1655855100000|2022-06-21 23:45:00|26424|26417|26456.5|26449.5|26476.5|26469.5|26409|26402|717
1655855400000|2022-06-21 23:50:00|26451.5|26444.5|26456.5|26449.5|26461.5|26454.5|26439|26432|303
1655855700000|2022-06-21 23:55:00|26454|26447|26441.5|26434.5|26456.5|26449.5|26436.5|26429.5|241
1655856000000|2022-06-22 00:00:00|26446.5|26439.5|26379|26372|26451.5|26444.5|26344|26337|1951
1655856300000|2022-06-22 00:05:00|26381.5|26374.5|26306.5|26299.5|26391.5|26384.5|26301.5|26294.5|1107
1655856600000|2022-06-22 00:10:00|26301.5|26294.5|26261.5|26254.5|26326.5|26319.5|26251.5|26244.5|1407
1655856900000|2022-06-22 00:15:00|26266.5|26259.5|26301.5|26294.5|26316.5|26309.5|26246.5|26239.5|1166
1655857200000|2022-06-22 00:20:00|26299|26292|26291.5|26284.5|26341.5|26334.5|26291.5|26284.5|660
1655857500000|2022-06-22 00:25:00|26294|26287|26301.5|26294.5|26326.5|26319.5|26286.5|26279.5|575
1655857800000|2022-06-22 00:30:00|26306.5|26299.5|26236.5|26229.5|26326.5|26319.5|26236.5|26229.5|735
1655858100000|2022-06-22 00:35:00|26239|26232|26281.5|26274.5|26281.5|26274.5|26236.5|26229.5|654
1655858400000|2022-06-22 00:40:00|26276.5|26269.5|26281.5|26274.5|26286.5|26279.5|26266.5|26259.5|299
1655858700000|2022-06-22 00:45:00|26276.5|26269.5|26256.5|26249.5|26281.5|26274.5|26246.5|26239.5|509
1655859000000|2022-06-22 00:50:00|26261.5|26254.5|26261.5|26254.5|26271.5|26264.5|26241.5|26234.5|247
1655859300000|2022-06-22 00:55:00|26259|26252|26266.5|26259.5|26276.5|26269.5|26251.5|26244.5|266
1655859600000|2022-06-22 01:00:00|26269|26262|26226.5|26219.5|26269|26262|26221.5|26214.5|485
1655859900000|2022-06-22 01:05:00|26231.5|26224.5|26259|26252|26271.5|26264.5|26226.5|26219.5|444
1655860200000|2022-06-22 01:10:00|26261.5|26254.5|26276.5|26269.5|26286.5|26279.5|26241.5|26234.5|479
1655860500000|2022-06-22 01:15:00|26274|26267|26301.5|26294.5|26311.5|26304.5|26261.5|26254.5|471
1655860800000|2022-06-22 01:20:00|26304|26297|26306.5|26299.5|26329|26322|26301.5|26294.5|371
1655861100000|2022-06-22 01:25:00|26311.5|26304.5|26301.5|26294.5|26331.5|26324.5|26301.5|26294.5|274
1655861400000|2022-06-22 01:30:00|26296.5|26289.5|26271.6|26264.6|26316.5|26309.5|26271.6|26264.6|555
1655861700000|2022-06-22 01:35:00|26266.6|26259.6|26226.6|26219.6|26271.6|26264.6|26216.6|26209.6|607
1655862000000|2022-06-22 01:40:00|26221.6|26214.6|26156.6|26149.6|26236.6|26229.6|26146.6|26139.6|984
1655862300000|2022-06-22 01:45:00|26151.6|26144.6|26221.6|26214.6|26231.6|26224.6|26151.6|26144.6|499
1655862600000|2022-06-22 01:50:00|26219.1|26212.1|26216.6|26209.6|26241.6|26234.6|26201.6|26194.6|350
1655862900000|2022-06-22 01:55:00|26211.6|26204.6|26236.6|26229.6|26244.1|26237.1|26204.1|26197.1|397
1655863200000|2022-06-22 02:00:00|26234.1|26227.1|26261.6|26254.6|26266.6|26259.6|26231.6|26224.6|320
1655863500000|2022-06-22 02:05:00|26259.1|26252.1|26246.6|26239.6|26271.6|26264.6|26244.1|26237.1|263
1655863800000|2022-06-22 02:10:00|26244.1|26237.1|26266.6|26259.6|26281.6|26274.6|26244.1|26237.1|223
1655864100000|2022-06-22 02:15:00|26269.1|26262.1|26246.6|26239.6|26276.6|26269.6|26241.6|26234.6|155
1655864400000|2022-06-22 02:20:00|26244.1|26237.1|26244.1|26237.1|26256.6|26249.6|26234.1|26227.1|190
1655864700000|2022-06-22 02:25:00|26246.6|26239.6|26251.6|26244.6|26251.6|26244.6|26236.6|26229.6|207
1655865000000|2022-06-22 02:30:00|26246.6|26239.6|26261.6|26254.6|26261.6|26254.6|26246.6|26239.6|262
1655865300000|2022-06-22 02:35:00|26266.6|26259.6|26251.6|26244.6|26276.6|26269.6|26246.6|26239.6|177
1655865600000|2022-06-22 02:40:00|26249.1|26242.1|26224.1|26217.1|26256.6|26249.6|26221.6|26214.6|356
1655865900000|2022-06-22 02:45:00|26221.6|26214.6|26216.6|26209.6|26241.6|26234.6|26216.6|26209.6|205
1655866200000|2022-06-22 02:50:00|26219.1|26212.1|26221.6|26214.6|26226.6|26219.6|26206.6|26199.6|278
1655866500000|2022-06-22 02:55:00|26219.1|26212.1|26186.6|26179.6|26229.1|26222.1|26181.6|26174.6|299
1655866800000|2022-06-22 03:00:00|26191.6|26184.6|26191.6|26184.6|26211.6|26204.6|26186.6|26179.6|276
1655867100000|2022-06-22 03:05:00|26194.1|26187.1|26176.6|26169.6|26201.6|26194.6|26171.6|26164.6|277
1655867400000|2022-06-22 03:10:00|26181.6|26174.6|26186.6|26179.6|26191.6|26184.6|26161.6|26154.6|215
1655867700000|2022-06-22 03:15:00|26189.1|26182.1|26191.6|26184.6|26201.6|26194.6|26176.6|26169.6|214
1655868000000|2022-06-22 03:20:00|26189.1|26182.1|26206.6|26199.6|26211.6|26204.6|26186.6|26179.6|162
1655868300000|2022-06-22 03:25:00|26209.1|26202.1|26211.6|26204.6|26216.6|26209.6|26206.6|26199.6|190
1655868600000|2022-06-22 03:30:00|26201.6|26194.6|26181.6|26174.6|26206.6|26199.6|26176.6|26169.6|395
1655868900000|2022-06-22 03:35:00|26179.1|26172.1|26176.6|26169.6|26181.6|26174.6|26141.6|26134.6|425
1655869200000|2022-06-22 03:40:00|26179.1|26172.1|26196.6|26189.6|26201.6|26194.6|26176.6|26169.6|234
1655869500000|2022-06-22 03:45:00|26199.1|26192.1|26216.6|26209.6|26216.6|26209.6|26199.1|26192.1|215
1655869800000|2022-06-22 03:50:00|26219.1|26212.1|26201.6|26194.6|26226.6|26219.6|26194.1|26187.1|256
1655870100000|2022-06-22 03:55:00|26199.1|26192.1|26226.6|26219.6|26231.6|26224.6|26199.1|26192.1|225
1655870400000|2022-06-22 04:00:00|26224.1|26217.1|26206.6|26199.6|26226.6|26219.6|26196.6|26189.6|388
1655870700000|2022-06-22 04:05:00|26204.1|26197.1|26206.6|26199.6|26221.6|26214.6|26204.1|26197.1|191
1655871000000|2022-06-22 04:10:00|26201.6|26194.6|26201.6|26194.6|26204.1|26197.1|26176.6|26169.6|227
1655871300000|2022-06-22 04:15:00|26206.6|26199.6|26201.6|26194.6|26206.6|26199.6|26196.6|26189.6|130
1655871600000|2022-06-22 04:20:00|26196.6|26189.6|26211.6|26204.6|26221.6|26214.6|26196.6|26189.6|141
1655871900000|2022-06-22 04:25:00|26216.6|26209.6|26216.6|26209.6|26221.6|26214.6|26209.1|26202.1|77
1655872200000|2022-06-22 04:30:00|26219.1|26212.1|26226.6|26219.6|26231.6|26224.6|26216.6|26209.6|187
1655872500000|2022-06-22 04:35:00|26221.6|26214.6|26231.6|26224.6|26231.6|26224.6|26216.6|26209.6|107
1655872800000|2022-06-22 04:40:00|26226.6|26219.6|26231.6|26224.6|26231.6|26224.6|26221.6|26214.6|149
1655873100000|2022-06-22 04:45:00|26234.1|26227.1|26239.1|26232.1|26251.6|26244.6|26231.6|26224.6|348
1655873400000|2022-06-22 04:50:00|26241.6|26234.6|26216.6|26209.6|26246.6|26239.6|26211.6|26204.6|263
1655873700000|2022-06-22 04:55:00|26219.1|26212.1|26231.6|26224.6|26236.6|26229.6|26219.1|26212.1|124
1655874000000|2022-06-22 05:00:00|26234.1|26227.1|26241.6|26234.6|26251.6|26244.6|26221.6|26214.6|228
1655874300000|2022-06-22 05:05:00|26246.6|26239.6|26251.6|26244.6|26251.6|26244.6|26241.6|26234.6|201
1655874600000|2022-06-22 05:10:00|26249.1|26242.1|26216.6|26209.6|26251.6|26244.6|26216.6|26209.6|223
1655874900000|2022-06-22 05:15:00|26221.6|26214.6|26226.6|26219.6|26236.6|26229.6|26219.1|26212.1|152
1655875200000|2022-06-22 05:20:00|26224.1|26217.1|26231.6|26224.6|26239.1|26232.1|26216.6|26209.6|284
1655875500000|2022-06-22 05:25:00|26229.1|26222.1|26226.6|26219.6|26236.6|26229.6|26221.6|26214.6|201
1655875800000|2022-06-22 05:30:00|26229.1|26222.1|26221.6|26214.6|26231.6|26224.6|26221.6|26214.6|186
1655876100000|2022-06-22 05:35:00|26219.1|26212.1|26201.6|26194.6|26221.6|26214.6|26201.6|26194.6|428
1655876400000|2022-06-22 05:40:00|26206.6|26199.6|26196.6|26189.6|26211.6|26204.6|26194.1|26187.1|242
1655876700000|2022-06-22 05:45:00|26199.1|26192.1|26201.6|26194.6|26201.6|26194.6|26191.6|26184.6|248
1655877000000|2022-06-22 05:50:00|26206.6|26199.6|26176.6|26169.6|26206.6|26199.6|26161.6|26154.6|578
1655877300000|2022-06-22 05:55:00|26171.6|26164.6|26171.6|26164.6|26196.6|26189.6|26166.6|26159.6|1171
1655877600000|2022-06-22 06:00:00|26166.6|26159.6|26166.6|26159.6|26196.6|26189.6|26161.6|26154.6|1826
1655877900000|2022-06-22 06:05:00|26169.1|26162.1|26179.1|26172.1|26199.1|26192.1|26166.6|26159.6|629
1655878200000|2022-06-22 06:10:00|26176.6|26169.6|26141.6|26134.6|26186.6|26179.6|26141.6|26134.6|434
1655878500000|2022-06-22 06:15:00|26146.6|26139.6|26141.6|26134.6|26161.6|26154.6|26131.6|26124.6|447
1655878800000|2022-06-22 06:20:00|26136.6|26129.6|26159.1|26152.1|26161.6|26154.6|26136.6|26129.6|460
1655879100000|2022-06-22 06:25:00|26161.6|26154.6|26176.6|26169.6|26181.6|26174.6|26156.6|26149.6|221
1655879400000|2022-06-22 06:30:00|26179.1|26172.1|26181.6|26174.6|26186.6|26179.6|26166.6|26159.6|194
1655879700000|2022-06-22 06:35:00|26184.1|26177.1|26176.6|26169.6|26184.1|26177.1|26161.6|26154.6|95
1655880000000|2022-06-22 06:40:00|26179.1|26172.1|26179.1|26172.1|26181.6|26174.6|26174.1|26167.1|16
1655880300000|2022-06-22 06:45:00|26181.6|26174.6|26186.6|26179.6|26189.1|26182.1|26176.6|26169.6|17
1655880600000|2022-06-22 06:50:00|26181.6|26174.6|26181.6|26174.6|26194.1|26187.1|26176.6|26169.6|37
1655880900000|2022-06-22 06:55:00|26184.1|26177.1|26184.1|26177.1|26184.1|26177.1|26169.1|26162.1|101
1655881200000|2022-06-22 07:00:00|26179.1|26172.1|26124.1|26117.1|26181.6|26174.6|26121.6|26114.6|298
1655881500000|2022-06-22 07:05:00|26121.6|26114.6|26069.1|26062.1|26121.6|26114.6|26046.6|26039.6|846
1655881800000|2022-06-22 07:10:00|26066.6|26059.6|26091.6|26084.6|26096.6|26089.6|26041.6|26034.6|377
1655882100000|2022-06-22 07:15:00|26096.6|26089.6|26091.6|26084.6|26111.6|26104.6|26076.6|26069.6|140
1655882400000|2022-06-22 07:20:00|26084.1|26077.1|26064.1|26057.1|26091.6|26084.6|26041.6|26034.6|177
1655882700000|2022-06-22 07:25:00|26061.6|26054.6|26059.1|26052.1|26086.6|26079.6|26056.6|26049.6|269
1655883000000|2022-06-22 07:30:00|26056.6|26049.6|26091.6|26084.6|26106.6|26099.6|26034.1|26027.1|681
1655883300000|2022-06-22 07:35:00|26094.1|26087.1|26071.6|26064.6|26096.6|26089.6|26061.6|26054.6|125
1655883600000|2022-06-22 07:40:00|26076.6|26069.6|26054.1|26047.1|26086.6|26079.6|26054.1|26047.1|134
1655883900000|2022-06-22 07:45:00|26056.6|26049.6|26046.6|26039.6|26066.6|26059.6|26031.6|26024.6|222
1655884200000|2022-06-22 07:50:00|26041.6|26034.6|26046.6|26039.6|26056.6|26049.6|26026.6|26019.6|107
1655884500000|2022-06-22 07:55:00|26041.6|26034.6|26051.6|26044.6|26061.6|26054.6|26036.6|26029.6|94
1655884800000|2022-06-22 08:00:00|26054.1|26047.1|26029.1|26022.1|26071.6|26064.6|26016.6|26009.6|186
1655885100000|2022-06-22 08:05:00|26026.6|26019.6|26026.6|26019.6|26031.6|26024.6|25991.6|25984.6|197
1655885400000|2022-06-22 08:10:00|26021.6|26014.6|26041.6|26034.6|26061.6|26054.6|26021.6|26014.6|221
1655885700000|2022-06-22 08:15:00|26036.6|26029.6|26041.6|26034.6|26061.6|26054.6|26029.1|26022.1|97
1655886000000|2022-06-22 08:20:00|26044.1|26037.1|26041.6|26034.6|26056.6|26049.6|26026.6|26019.6|94
1655886300000|2022-06-22 08:25:00|26044.1|26037.1|26041.6|26034.6|26051.6|26044.6|26026.6|26019.6|151
1655886600000|2022-06-22 08:30:00|26036.6|26029.6|26064.1|26057.1|26066.6|26059.6|26031.6|26024.6|112
1655886900000|2022-06-22 08:35:00|26066.6|26059.6|26064.1|26057.1|26086.6|26079.6|26056.6|26049.6|120
1655887200000|2022-06-22 08:40:00|26066.6|26059.6|26051.6|26044.6|26071.6|26064.6|26046.6|26039.6|63
1655887500000|2022-06-22 08:45:00|26054.1|26047.1|26036.6|26029.6|26056.6|26049.6|26026.6|26019.6|56
1655887800000|2022-06-22 08:50:00|26034.1|26027.1|26054.1|26047.1|26061.6|26054.6|26031.6|26024.6|83
1655888100000|2022-06-22 08:55:00|26056.6|26049.6|26056.6|26049.6|26064.1|26057.1|26046.6|26039.6|42
1655888400000|2022-06-22 09:00:00|26061.6|26054.6|26071.6|26064.6|26081.6|26074.6|26056.6|26049.6|108
1655888700000|2022-06-22 09:05:00|26069.1|26062.1|26056.6|26049.6|26076.6|26069.6|26056.6|26049.6|41
1655889000000|2022-06-22 09:10:00|26059.1|26052.1|26051.6|26044.6|26061.6|26054.6|26046.6|26039.6|22
1655889300000|2022-06-22 09:15:00|26056.6|26049.6|26076.6|26069.6|26081.6|26074.6|26049.1|26042.1|109
1655889600000|2022-06-22 09:20:00|26079.1|26072.1|26094.1|26087.1|26101.6|26094.6|26074.1|26067.1|56
1655889900000|2022-06-22 09:25:00|26091.6|26084.6|26086.6|26079.6|26096.6|26089.6|26076.6|26069.6|101
1655890200000|2022-06-22 09:30:00|26089.1|26082.1|26076.6|26069.6|26091.6|26084.6|26071.6|26064.6|27
1655890500000|2022-06-22 09:35:00|26074.1|26067.1|26081.6|26074.6|26091.6|26084.6|26069.1|26062.1|45
1655890800000|2022-06-22 09:40:00|26079.1|26072.1|26086.6|26079.6|26091.6|26084.6|26071.6|26064.6|93
1655891100000|2022-06-22 09:45:00|26081.6|26074.6|26061.6|26054.6|26091.6|26084.6|26056.6|26049.6|97
1655891400000|2022-06-22 09:50:00|26059.1|26052.1|26081.6|26074.6|26084.1|26077.1|26051.6|26044.6|65
1655891700000|2022-06-22 09:55:00|26084.1|26077.1|26076.6|26069.6|26086.6|26079.6|26071.6|26064.6|31
1655892000000|2022-06-22 10:00:00|26079.1|26072.1|26094.1|26087.1|26099.1|26092.1|26069.1|26062.1|62
1655892300000|2022-06-22 10:05:00|26096.6|26089.6|26101.6|26094.6|26106.6|26099.6|26096.6|26089.6|83
1655892600000|2022-06-22 10:10:00|26106.6|26099.6|26119.1|26112.1|26121.6|26114.6|26101.6|26094.6|81
1655892900000|2022-06-22 10:15:00|26121.6|26114.6|26109.1|26102.1|26124.1|26117.1|26106.6|26099.6|75
1655893200000|2022-06-22 10:20:00|26111.6|26104.6|26131.6|26124.6|26136.6|26129.6|26111.6|26104.6|112
1655893500000|2022-06-22 10:25:00|26136.6|26129.6|26141.6|26134.6|26144.1|26137.1|26129.1|26122.1|58
1655893800000|2022-06-22 10:30:00|26146.6|26139.6|26136.6|26129.6|26151.6|26144.6|26131.6|26124.6|65
1655894100000|2022-06-22 10:35:00|26139.1|26132.1|26134.1|26127.1|26146.6|26139.6|26126.6|26119.6|70
1655894400000|2022-06-22 10:40:00|26136.6|26129.6|26121.6|26114.6|26136.6|26129.6|26116.6|26109.6|44
1655894700000|2022-06-22 10:45:00|26126.6|26119.6|26141.6|26134.6|26141.6|26134.6|26121.6|26114.6|18
1655895000000|2022-06-22 10:50:00|26144.1|26137.1|26151.6|26144.6|26151.6|26144.6|26131.6|26124.6|35
1655895300000|2022-06-22 10:55:00|26149.1|26142.1|26131.6|26124.6|26151.6|26144.6|26131.6|26124.6|43
1655895600000|2022-06-22 11:00:00|26136.6|26129.6|26161.6|26154.6|26171.6|26164.6|26136.6|26129.6|228
1655895900000|2022-06-22 11:05:00|26156.6|26149.6|26149.1|26142.1|26166.6|26159.6|26136.6|26129.6|101
1655896200000|2022-06-22 11:10:00|26151.6|26144.6|26126.6|26119.6|26151.6|26144.6|26126.6|26119.6|57
1655896500000|2022-06-22 11:15:00|26131.6|26124.6|26194.1|26187.1|26196.6|26189.6|26129.1|26122.1|576
1655896800000|2022-06-22 11:20:00|26191.6|26184.6|26166.6|26159.6|26196.6|26189.6|26151.6|26144.6|298
1655897100000|2022-06-22 11:25:00|26169.1|26162.1|26216.6|26209.6|26226.6|26219.6|26166.6|26159.6|520
1655897400000|2022-06-22 11:30:00|26219.1|26212.1|26199.1|26192.1|26221.6|26214.6|26194.1|26187.1|130
1655897700000|2022-06-22 11:35:00|26201.6|26194.6|26201.6|26194.6|26201.6|26194.6|26186.6|26179.6|36
1655898000000|2022-06-22 11:40:00|26199.1|26192.1|26201.6|26194.6|26201.6|26194.6|26191.6|26184.6|252
1655898300000|2022-06-22 11:45:00|26196.6|26189.6|26179.1|26172.1|26196.6|26189.6|26176.6|26169.6|106
1655898600000|2022-06-22 11:50:00|26181.6|26174.6|26174.1|26167.1|26186.6|26179.6|26171.6|26164.6|85
1655898900000|2022-06-22 11:55:00|26171.6|26164.6|26134.1|26127.1|26176.6|26169.6|26131.6|26124.6|821
1655899200000|2022-06-22 12:00:00|26136.6|26129.6|26141.6|26134.6|26156.6|26149.6|26116.6|26109.6|246
1655899500000|2022-06-22 12:05:00|26139.1|26132.1|26131.6|26124.6|26146.6|26139.6|26124.1|26117.1|49
1655899800000|2022-06-22 12:10:00|26129.1|26122.1|26116.6|26109.6|26141.6|26134.6|26116.6|26109.6|77
1655900100000|2022-06-22 12:15:00|26121.6|26114.6|26101.6|26094.6|26121.6|26114.6|26096.6|26089.6|76
1655900400000|2022-06-22 12:20:00|26104.1|26097.1|26106.6|26099.6|26106.6|26099.6|26094.1|26087.1|96
1655900700000|2022-06-22 12:25:00|26104.1|26097.1|26116.6|26109.6|26119.1|26112.1|26101.6|26094.6|66
1655901000000|2022-06-22 12:30:00|26119.1|26112.1|26096.6|26089.6|26121.6|26114.6|26081.6|26074.6|109
1655901300000|2022-06-22 12:35:00|26091.6|26084.6|26076.6|26069.6|26096.6|26089.6|26071.6|26064.6|202
1655901600000|2022-06-22 12:40:00|26079.1|26072.1|26091.6|26084.6|26096.6|26089.6|26071.6|26064.6|110
1655901900000|2022-06-22 12:45:00|26094.1|26087.1|26089.1|26082.1|26101.6|26094.6|26086.6|26079.6|119
1655902200000|2022-06-22 12:50:00|26086.6|26079.6|26091.6|26084.6|26111.6|26104.6|26079.1|26072.1|66
1655902500000|2022-06-22 12:55:00|26089.1|26082.1|26121.6|26114.6|26121.6|26114.6|26086.6|26079.6|95
1655902800000|2022-06-22 13:00:00|26119.1|26112.1|26111.6|26104.6|26121.6|26114.6|26106.6|26099.6|158
1655903100000|2022-06-22 13:05:00|26109.1|26102.1|26121.6|26114.6|26126.6|26119.6|26099.1|26092.1|167
1655903400000|2022-06-22 13:10:00|26116.6|26109.6|26126.6|26119.6|26131.6|26124.6|26111.6|26104.6|45
1655903700000|2022-06-22 13:15:00|26124.1|26117.1|26126.6|26119.6|26131.6|26124.6|26111.6|26104.6|88
1655904000000|2022-06-22 13:20:00|26129.1|26122.1|26151.6|26144.6|26151.6|26144.6|26126.6|26119.6|126
1655904300000|2022-06-22 13:25:00|26146.6|26139.6|26154.1|26147.1|26166.6|26159.6|26136.6|26129.6|274
1655904600000|2022-06-22 13:30:00|26156.6|26149.6|26206.6|26199.6|26226.6|26219.6|26136.6|26129.6|711
1655904900000|2022-06-22 13:35:00|26204.1|26197.1|26196.6|26189.6|26231.6|26224.6|26179.1|26172.1|348
1655905200000|2022-06-22 13:40:00|26199.1|26192.1|26221.6|26214.6|26221.6|26214.6|26166.6|26159.6|394
1655905500000|2022-06-22 13:45:00|26216.6|26209.6|26226.6|26219.6|26236.6|26229.6|26201.6|26194.6|404
1655905800000|2022-06-22 13:50:00|26221.6|26214.6|26296.6|26289.6|26301.6|26294.6|26191.6|26184.6|672
1655906100000|2022-06-22 13:55:00|26299.1|26292.1|26274.1|26267.1|26331.6|26324.6|26271.6|26264.6|622
1655906400000|2022-06-22 14:00:00|26271.6|26264.6|26276.6|26269.6|26296.6|26289.6|26246.6|26239.6|419
1655906700000|2022-06-22 14:05:00|26274.1|26267.1|26311.6|26304.6|26311.6|26304.6|26259.1|26252.1|195
1655907000000|2022-06-22 14:10:00|26309.1|26302.1|26326.6|26319.6|26336.6|26329.6|26286.6|26279.6|237
1655907300000|2022-06-22 14:15:00|26331.6|26324.6|26371.6|26364.6|26376.6|26369.6|26321.6|26314.6|569
1655907600000|2022-06-22 14:20:00|26374.1|26367.1|26406.6|26399.6|26411.6|26404.6|26356.6|26349.6|435
1655907900000|2022-06-22 14:25:00|26404.1|26397.1|26394.1|26387.1|26411.6|26404.6|26391.6|26384.6|351
1655908200000|2022-06-22 14:30:00|26396.6|26389.6|26406.6|26399.6|26426.6|26419.6|26386.6|26379.6|316
1655908500000|2022-06-22 14:35:00|26401.6|26394.6|26436.6|26429.6|26436.6|26429.6|26399.1|26392.1|511
1655908800000|2022-06-22 14:40:00|26434.1|26427.1|26421.6|26414.6|26436.6|26429.6|26406.6|26399.6|330
1655909100000|2022-06-22 14:45:00|26416.6|26409.6|26391.6|26384.6|26426.6|26419.6|26376.6|26369.6|349
1655909400000|2022-06-22 14:50:00|26394.1|26387.1|26396.6|26389.6|26411.6|26404.6|26386.6|26379.6|228
1655909700000|2022-06-22 14:55:00|26399.1|26392.1|26396.6|26389.6|26401.6|26394.6|26381.6|26374.6|224
1655910000000|2022-06-22 15:00:00|26399.1|26392.1|26369.1|26362.1|26401.6|26394.6|26351.6|26344.6|362
1655910300000|2022-06-22 15:05:00|26366.6|26359.6|26371.6|26364.6|26371.6|26364.6|26346.6|26339.6|257
1655910600000|2022-06-22 15:10:00|26366.6|26359.6|26351.6|26344.6|26374.1|26367.1|26346.6|26339.6|140
1655910900000|2022-06-22 15:15:00|26354.1|26347.1|26381.6|26374.6|26389.1|26382.1|26351.6|26344.6|109
1655911200000|2022-06-22 15:20:00|26384.1|26377.1|26381.6|26374.6|26386.6|26379.6|26361.6|26354.6|123
1655911500000|2022-06-22 15:25:00|26376.6|26369.6|26386.6|26379.6|26401.6|26394.6|26374.1|26367.1|253
1655911800000|2022-06-22 15:30:00|26391.6|26384.6|26386.6|26379.6|26411.6|26404.6|26386.6|26379.6|220
1655912100000|2022-06-22 15:35:00|26389.1|26382.1|26396.6|26389.6|26401.6|26394.6|26386.6|26379.6|189
1655912400000|2022-06-22 15:40:00|26399.1|26392.1|26341.6|26334.6|26401.6|26394.6|26341.6|26334.6|325
1655912700000|2022-06-22 15:45:00|26346.6|26339.6|26351.6|26344.6|26356.6|26349.6|26316.6|26309.6|277
1655913000000|2022-06-22 15:50:00|26354.1|26347.1|26291.6|26284.6|26356.6|26349.6|26286.6|26279.6|585
1655913300000|2022-06-22 15:55:00|26294.1|26287.1|26256.6|26249.6|26306.6|26299.6|26246.6|26239.6|646
1655913600000|2022-06-22 16:00:00|26254.1|26247.1|26266.6|26259.6|26306.6|26299.6|26251.6|26244.6|401
1655913900000|2022-06-22 16:05:00|26264.1|26257.1|26246.6|26239.6|26269.1|26262.1|26241.6|26234.6|282
1655914200000|2022-06-22 16:10:00|26249.1|26242.1|26261.6|26254.6|26271.6|26264.6|26246.6|26239.6|115
1655914500000|2022-06-22 16:15:00|26259.1|26252.1|26281.6|26274.6|26286.6|26279.6|26256.6|26249.6|270
1655914800000|2022-06-22 16:20:00|26279.1|26272.1|26276.6|26269.6|26294.1|26287.1|26276.6|26269.6|101
1655915100000|2022-06-22 16:25:00|26274.1|26267.1|26286.6|26279.6|26301.6|26294.6|26274.1|26267.1|126
1655915400000|2022-06-22 16:30:00|26284.1|26277.1|26311.6|26304.6|26316.6|26309.6|26281.6|26274.6|211
1655915700000|2022-06-22 16:35:00|26306.6|26299.6|26316.6|26309.6|26336.6|26329.6|26306.6|26299.6|749
1655916000000|2022-06-22 16:40:00|26321.6|26314.6|26341.6|26334.6|26341.6|26334.6|26319.1|26312.1|67
1655916300000|2022-06-22 16:45:00|26339.1|26332.1|26326.6|26319.6|26346.6|26339.6|26321.6|26314.6|91
1655916600000|2022-06-22 16:50:00|26331.6|26324.6|26329.1|26322.1|26331.6|26324.6|26311.6|26304.6|40
1655916900000|2022-06-22 16:55:00|26331.6|26324.6|26346.6|26339.6|26346.6|26339.6|26319.1|26312.1|106
1655917200000|2022-06-22 17:00:00|26351.6|26344.6|26321.6|26314.6|26351.6|26344.6|26311.6|26304.6|117
1655917500000|2022-06-22 17:05:00|26319.1|26312.1|26336.6|26329.6|26341.6|26334.6|26319.1|26312.1|50
1655917800000|2022-06-22 17:10:00|26339.1|26332.1|26361.6|26354.6|26361.6|26354.6|26339.1|26332.1|84
1655918100000|2022-06-22 17:15:00|26359.1|26352.1|26381.6|26374.6|26381.6|26374.6|26351.6|26344.6|117
1655918400000|2022-06-22 17:20:00|26379.1|26372.1|26389.1|26382.1|26396.6|26389.6|26371.6|26364.6|100
1655918700000|2022-06-22 17:25:00|26391.6|26384.6|26379.1|26372.1|26401.6|26394.6|26364.1|26357.1|150
1655919000000|2022-06-22 17:30:00|26381.6|26374.6|26356.6|26349.6|26381.6|26374.6|26356.6|26349.6|49
1655919300000|2022-06-22 17:35:00|26351.6|26344.6|26376.6|26369.6|26376.6|26369.6|26351.6|26344.6|43
1655919600000|2022-06-22 17:40:00|26371.6|26364.6|26381.6|26374.6|26381.6|26374.6|26366.6|26359.6|39
1655919900000|2022-06-22 17:45:00|26379.1|26372.1|26396.6|26389.6|26396.6|26389.6|26376.6|26369.6|71
1655920200000|2022-06-22 17:50:00|26394.1|26387.1|26376.6|26369.6|26396.6|26389.6|26369.1|26362.1|69
1655920500000|2022-06-22 17:55:00|26374.1|26367.1|26381.6|26374.6|26384.1|26377.1|26366.6|26359.6|90
1655920800000|2022-06-22 18:00:00|26386.6|26379.6|26396.6|26389.6|26404.1|26397.1|26379.1|26372.1|63
1655921100000|2022-06-22 18:05:00|26394.1|26387.1|26431.6|26424.6|26436.6|26429.6|26394.1|26387.1|199
1655921400000|2022-06-22 18:10:00|26429.1|26422.1|26441.6|26434.6|26441.6|26434.6|26416.6|26409.6|123
1655921700000|2022-06-22 18:15:00|26436.6|26429.6|26436.6|26429.6|26446.6|26439.6|26426.6|26419.6|89
1655922000000|2022-06-22 18:20:00|26439.1|26432.1|26426.6|26419.6|26441.6|26434.6|26406.6|26399.6|147
1655922300000|2022-06-22 18:25:00|26424.1|26417.1|26401.6|26394.6|26426.6|26419.6|26396.6|26389.6|50
1655922600000|2022-06-22 18:30:00|26404.1|26397.1|26399.1|26392.1|26411.6|26404.6|26391.6|26384.6|74
1655922900000|2022-06-22 18:35:00|26396.6|26389.6|26391.6|26384.6|26401.6|26394.6|26386.6|26379.6|58
1655923200000|2022-06-22 18:40:00|26396.6|26389.6|26386.6|26379.6|26396.6|26389.6|26371.6|26364.6|64
1655923500000|2022-06-22 18:45:00|26384.1|26377.1|26361.6|26354.6|26391.6|26384.6|26361.6|26354.6|43
1655923800000|2022-06-22 18:50:00|26364.1|26357.1|26376.6|26369.6|26376.6|26369.6|26356.6|26349.6|69
1655924100000|2022-06-22 18:55:00|26381.6|26374.6|26391.6|26384.6|26396.6|26389.6|26376.6|26369.6|66
1655924400000|2022-06-22 19:00:00|26394.1|26387.1|26391.6|26384.6|26396.6|26389.6|26361.6|26354.6|99
1655924700000|2022-06-22 19:05:00|26394.1|26387.1|26366.6|26359.6|26396.6|26389.6|26366.6|26359.6|72
1655925000000|2022-06-22 19:10:00|26369.1|26362.1|26371.6|26364.6|26376.6|26369.6|26346.6|26339.6|108
1655925300000|2022-06-22 19:15:00|26366.6|26359.6|26356.6|26349.6|26381.6|26374.6|26351.6|26344.6|121
1655925600000|2022-06-22 19:20:00|26351.6|26344.6|26356.6|26349.6|26371.6|26364.6|26346.6|26339.6|109
1655925900000|2022-06-22 19:25:00|26351.6|26344.6|26321.6|26314.6|26356.6|26349.6|26309.1|26302.1|205
1655926200000|2022-06-22 19:30:00|26316.6|26309.6|26306.6|26299.6|26341.6|26334.6|26306.6|26299.6|135
1655926500000|2022-06-22 19:35:00|26304.1|26297.1|26301.6|26294.6|26311.6|26304.6|26281.6|26274.6|189
1655926800000|2022-06-22 19:40:00|26296.6|26289.6|26306.6|26299.6|26311.6|26304.6|26276.6|26269.6|205
1655927100000|2022-06-22 19:45:00|26304.1|26297.1|26286.6|26279.6|26306.6|26299.6|26271.6|26264.6|171
1655927400000|2022-06-22 19:50:00|26276.6|26269.6|26314.1|26307.1|26321.6|26314.6|26271.6|26264.6|273
1655927700000|2022-06-22 19:55:00|26316.6|26309.6|26246.6|26239.6|26316.6|26309.6|26241.6|26234.6|568
1655928000000|2022-06-22 20:00:00|26249.1|26242.1|26259.1|26252.1|26266.6|26259.6|26246.6|26239.6|149
1655928300000|2022-06-22 20:05:00|26256.6|26249.6|26254.1|26247.1|26266.6|26259.6|26254.1|26247.1|28
1655928600000|2022-06-22 20:10:00|26251.6|26244.6|26266.6|26259.6|26271.6|26264.6|26251.6|26244.6|24
1655928900000|2022-06-22 20:15:00|26269.1|26262.1|26251.6|26244.6|26269.1|26262.1|26251.6|26244.6|13
1655929200000|2022-06-22 20:20:00|26254.1|26247.1|26269.1|26262.1|26271.6|26264.6|26254.1|26247.1|25
1655929500000|2022-06-22 20:25:00|26266.6|26259.6|26249.1|26242.1|26269.1|26262.1|26249.1|26242.1|8
1655929800000|2022-06-22 20:30:00|26251.6|26244.6|26246.6|26239.6|26251.6|26244.6|26244.1|26237.1|51
1655930100000|2022-06-22 20:35:00|26249.1|26242.1|26256.6|26249.6|26256.6|26249.6|26244.1|26237.1|29
1655930400000|2022-06-22 20:40:00|26259.1|26252.1|26254.1|26247.1|26259.1|26252.1|26249.1|26242.1|16
1655930700000|2022-06-22 20:45:00|26251.6|26244.6|26229.1|26222.1|26251.6|26244.6|26226.6|26219.6|32
1655931000000|2022-06-22 20:50:00|26231.6|26224.6|26226.6|26219.6|26236.6|26229.6|26226.6|26219.6|11
1655931300000|2022-06-22 20:55:00|26229.1|26222.1|26230.6|26215.6|26236.6|26229.6|26224.1|26213.1|11
1655931600000|2022-06-22 21:00:00|26240.6|26225.6|26225.6|26210.6|26240.6|26225.6|26225.6|26210.6|12
1655931900000|2022-06-22 21:05:00|26233.1|26218.1|26233.1|26218.1|26233.1|26218.1|26233.1|26218.1|3
1655932500000|2022-06-22 21:15:00|26240.6|26210.6|26240.6|26210.6|26242.8|26212.8|26228.1|26198.1|14936
1655932800000|2022-06-22 21:20:00|26241.7|26211.7|26240.1|26210.1|26241.9|26211.9|26240.1|26210.1|0
1655933100000|2022-06-22 21:25:00|26239.8|26209.8|26225|26195|26239.8|26209.8|26224.1|26194.1|0
1655933400000|2022-06-22 21:30:00|26224.7|26194.7|26230.8|26200.8|26241.4|26211.4|26224.7|26194.7|0
1655933700000|2022-06-22 21:35:00|26218.8|26188.8|26229.8|26199.8|26229.8|26199.8|26217.9|26187.9|0
1655934000000|2022-06-22 21:40:00|26230.3|26200.3|26238|26208|26238|26208|26230.3|26200.3|0
1655934300000|2022-06-22 21:45:00|26240.2|26210.2|26240.5|26210.5|26240.7|26210.7|26238.3|26208.3|0
1655934600000|2022-06-22 21:50:00|26240.1|26210.1|26241.4|26211.4|26241.7|26211.7|26240.1|26210.1|0
1655934900000|2022-06-22 21:55:00|26242.2|26212.2|26243.4|26213.4|26243.4|26213.4|26241.4|26211.4|0
1655935200000|2022-06-22 22:00:00|26248.8|26218.8|26230.6|26215.6|26259|26229|26230.6|26210.2|2
1655935500000|2022-06-22 22:05:00|26228.1|26213.1|26213.1|26198.1|26230.6|26215.6|26213.1|26198.1|28
1655935800000|2022-06-22 22:10:00|26215.6|26200.6|26225.6|26210.6|26228.1|26213.1|26215.6|26200.6|11
1655936100000|2022-06-22 22:15:00|26228.1|26213.1|26223.1|26208.1|26235.6|26220.6|26223.1|26208.1|9
1655936400000|2022-06-22 22:20:00|26220.6|26205.6|26210.6|26195.6|26220.6|26205.6|26210.6|26195.6|5
1655936700000|2022-06-22 22:25:00|26205.6|26190.6|26208.1|26193.1|26213.1|26198.1|26205.6|26190.6|11
1655937000000|2022-06-22 22:30:00|26210.6|26195.6|26213.1|26198.1|26213.1|26198.1|26198.1|26183.1|12
1655937600000|2022-06-22 22:40:00|26210.6|26195.6|26213.1|26198.1|26215.6|26200.6|26210.6|26195.6|2
1655937900000|2022-06-22 22:45:00|26215.6|26200.6|26215.6|26200.6|26215.6|26200.6|26213.1|26198.1|10
1655938200000|2022-06-22 22:50:00|26218.1|26203.1|26218.1|26203.1|26220.6|26205.6|26215.6|26200.6|3
1655938500000|2022-06-22 22:55:00|26220.6|26205.6|26220.6|26205.6|26220.6|26205.6|26220.6|26205.6|17
1655938800000|2022-06-22 23:00:00|26218.1|26203.1|26213.1|26198.1|26218.1|26203.1|26213.1|26198.1|4
1655939100000|2022-06-22 23:05:00|26215.6|26200.6|26190.6|26175.6|26215.6|26200.6|26190.6|26175.6|9
1655939400000|2022-06-22 23:10:00|26193.1|26178.1|26173.1|26158.1|26193.1|26178.1|26173.1|26158.1|24
1655939700000|2022-06-22 23:15:00|26170.6|26155.6|26185.6|26170.6|26185.6|26170.6|26170.6|26155.6|18
1655940000000|2022-06-22 23:20:00|26180.6|26165.6|26153.1|26138.1|26180.6|26165.6|26153.1|26138.1|42
1655940300000|2022-06-22 23:25:00|26150.6|26135.6|26163.1|26148.1|26165.6|26150.6|26138.1|26123.1|44
1655940600000|2022-06-22 23:30:00|26159.1|26152.1|26111.6|26104.6|26159.1|26152.1|26106.6|26099.6|25048
1655940900000|2022-06-22 23:35:00|26109.1|26102.1|26061.6|26054.6|26111.6|26104.6|26056.6|26049.6|354
1655941200000|2022-06-22 23:40:00|26059.1|26052.1|26099.1|26092.1|26121.6|26114.6|26056.6|26049.6|502
1655941500000|2022-06-22 23:45:00|26101.6|26094.6|26081.6|26074.6|26126.6|26119.6|26074.1|26067.1|699
1655941800000|2022-06-22 23:50:00|26076.6|26069.6|26094.1|26087.1|26111.6|26104.6|26056.6|26049.6|333
1655942100000|2022-06-22 23:55:00|26091.6|26084.6|26126.6|26119.6|26146.6|26139.6|26084.1|26077.1|467
1655942400000|2022-06-23 00:00:00|26109.1|26102.1|26229.1|26222.1|26266.6|26259.6|26101.6|26094.6|1804
1655942700000|2022-06-23 00:05:00|26226.6|26219.6|26296.6|26289.6|26304.1|26297.1|26216.6|26209.6|867
1655943000000|2022-06-23 00:10:00|26299.1|26292.1|26284.1|26277.1|26324.1|26317.1|26266.6|26259.6|586
1655943300000|2022-06-23 00:15:00|26286.6|26279.6|26336.6|26329.6|26356.6|26349.6|26286.6|26279.6|1036
1655943600000|2022-06-23 00:20:00|26331.6|26324.6|26346.6|26339.6|26356.6|26349.6|26316.6|26309.6|594
1655943900000|2022-06-23 00:25:00|26349.1|26342.1|26316.6|26309.6|26361.6|26354.6|26311.6|26304.6|250
1655944200000|2022-06-23 00:30:00|26311.6|26304.6|26326.6|26319.6|26326.6|26319.6|26276.6|26269.6|601
1655944500000|2022-06-23 00:35:00|26329.1|26322.1|26331.6|26324.6|26351.6|26344.6|26326.6|26319.6|621
1655944800000|2022-06-23 00:40:00|26329.1|26322.1|26331.6|26324.6|26359.1|26352.1|26286.6|26279.6|471
1655945100000|2022-06-23 00:45:00|26326.6|26319.6|26316.6|26309.6|26346.6|26339.6|26296.6|26289.6|430
1655945400000|2022-06-23 00:50:00|26324.1|26317.1|26381.6|26374.6|26396.6|26389.6|26316.6|26309.6|707
1655945700000|2022-06-23 00:55:00|26384.1|26377.1|26351.6|26344.6|26401.6|26394.6|26336.6|26329.6|855
1655946000000|2022-06-23 01:00:00|26346.6|26339.6|26331.6|26324.6|26351.6|26344.6|26306.6|26299.6|612
1655946300000|2022-06-23 01:05:00|26326.6|26319.6|26331.6|26324.6|26341.6|26334.6|26301.6|26294.6|420
1655946600000|2022-06-23 01:10:00|26336.6|26329.6|26276.6|26269.6|26336.6|26329.6|26276.6|26269.6|478
1655946900000|2022-06-23 01:15:00|26279.1|26272.1|26241.6|26234.6|26291.6|26284.6|26226.6|26219.6|1156
1655947200000|2022-06-23 01:20:00|26239.1|26232.1|26281.6|26274.6|26306.6|26299.6|26231.6|26224.6|668
1655947500000|2022-06-23 01:25:00|26279.1|26272.1|26304.1|26297.1|26306.6|26299.6|26264.1|26257.1|359
1655947800000|2022-06-23 01:30:00|26306.6|26299.6|26321.6|26314.6|26336.6|26329.6|26301.6|26294.6|417
1655948100000|2022-06-23 01:35:00|26316.6|26309.6|26301.6|26294.6|26331.6|26324.6|26301.6|26294.6|297
1655948400000|2022-06-23 01:40:00|26304.1|26297.1|26251.6|26244.6|26306.6|26299.6|26246.6|26239.6|396
1655948700000|2022-06-23 01:45:00|26256.6|26249.6|26199.1|26192.1|26266.6|26259.6|26191.6|26184.6|820
1655949000000|2022-06-23 01:50:00|26196.6|26189.6|26146.6|26139.6|26196.6|26189.6|26141.6|26134.6|1117
1655949300000|2022-06-23 01:55:00|26144.1|26137.1|26126.6|26119.6|26156.6|26149.6|26096.6|26089.6|925
1655949600000|2022-06-23 02:00:00|26131.6|26124.6|26151.6|26144.6|26156.6|26149.6|26121.6|26114.6|276
1655949900000|2022-06-23 02:05:00|26149.1|26142.1|26181.6|26174.6|26181.6|26174.6|26146.6|26139.6|278
1655950200000|2022-06-23 02:10:00|26179.1|26172.1|26156.6|26149.6|26191.6|26184.6|26146.6|26139.6|398
1655950500000|2022-06-23 02:15:00|26154.1|26147.1|26126.6|26119.6|26154.1|26147.1|26121.6|26114.6|236
1655950800000|2022-06-23 02:20:00|26131.6|26124.6|26111.6|26104.6|26144.1|26137.1|26109.1|26102.1|209
1655951100000|2022-06-23 02:25:00|26114.1|26107.1|26146.6|26139.6|26146.6|26139.6|26111.6|26104.6|179
1655951400000|2022-06-23 02:30:00|26151.6|26144.6|26181.6|26174.6|26186.6|26179.6|26141.6|26134.6|399
1655951700000|2022-06-23 02:35:00|26179.1|26172.1|26181.6|26174.6|26191.6|26184.6|26156.6|26149.6|317
1655952000000|2022-06-23 02:40:00|26186.6|26179.6|26161.6|26154.6|26186.6|26179.6|26156.6|26149.6|112
1655952300000|2022-06-23 02:45:00|26166.6|26159.6|26181.6|26174.6|26191.6|26184.6|26156.6|26149.6|272
1655952600000|2022-06-23 02:50:00|26179.1|26172.1|26131.6|26124.6|26186.6|26179.6|26129.1|26122.1|165
1655952900000|2022-06-23 02:55:00|26134.1|26127.1|26116.6|26109.6|26136.6|26129.6|26111.6|26104.6|483
1655953200000|2022-06-23 03:00:00|26119.1|26112.1|26091.6|26084.6|26126.6|26119.6|26081.6|26074.6|300
1655953500000|2022-06-23 03:05:00|26094.1|26087.1|26116.6|26109.6|26121.6|26114.6|26086.6|26079.6|100
1655953800000|2022-06-23 03:10:00|26119.1|26112.1|26116.6|26109.6|26136.6|26129.6|26111.6|26104.6|137
1655954100000|2022-06-23 03:15:00|26119.1|26112.1|26139.1|26132.1|26139.1|26132.1|26106.6|26099.6|176
1655954400000|2022-06-23 03:20:00|26141.6|26134.6|26136.6|26129.6|26144.1|26137.1|26129.1|26122.1|256
1655954700000|2022-06-23 03:25:00|26139.1|26132.1|26114.1|26107.1|26146.6|26139.6|26114.1|26107.1|119
1655955000000|2022-06-23 03:30:00|26111.6|26104.6|26131.6|26124.6|26136.6|26129.6|26101.6|26094.6|225
1655955300000|2022-06-23 03:35:00|26136.6|26129.6|26161.6|26154.6|26171.6|26164.6|26136.6|26129.6|416
1655955600000|2022-06-23 03:40:00|26164.1|26157.1|26121.6|26114.6|26166.6|26159.6|26121.6|26114.6|374
1655955900000|2022-06-23 03:45:00|26124.1|26117.1|26111.6|26104.6|26136.6|26129.6|26106.6|26099.6|195
1655956200000|2022-06-23 03:50:00|26109.1|26102.1|26121.6|26114.6|26126.6|26119.6|26106.6|26099.6|168
1655956500000|2022-06-23 03:55:00|26124.1|26117.1|26086.6|26079.6|26131.6|26124.6|26084.1|26077.1|292
1655956800000|2022-06-23 04:00:00|26084.1|26077.1|26076.6|26069.6|26101.6|26094.6|26076.6|26069.6|247
1655957100000|2022-06-23 04:05:00|26071.6|26064.6|26046.6|26039.6|26071.6|26064.6|26031.6|26024.6|466
1655957400000|2022-06-23 04:10:00|26049.1|26042.1|26086.6|26079.6|26096.6|26089.6|26049.1|26042.1|393
1655957700000|2022-06-23 04:15:00|26091.6|26084.6|26084.1|26077.1|26111.6|26104.6|26076.6|26069.6|205
1655958000000|2022-06-23 04:20:00|26081.6|26074.6|26106.6|26099.6|26111.6|26104.6|26081.6|26074.6|129
1655958300000|2022-06-23 04:25:00|26109.1|26102.1|26136.6|26129.6|26141.6|26134.6|26106.6|26099.6|253
1655958600000|2022-06-23 04:30:00|26141.6|26134.6|26176.6|26169.6|26181.6|26174.6|26134.1|26127.1|479
1655958900000|2022-06-23 04:35:00|26179.1|26172.1|26181.6|26174.6|26186.6|26179.6|26151.6|26144.6|309
1655959200000|2022-06-23 04:40:00|26186.6|26179.6|26196.6|26189.6|26206.6|26199.6|26186.6|26179.6|338
1655959500000|2022-06-23 04:45:00|26191.6|26184.6|26171.6|26164.6|26191.6|26184.6|26171.6|26164.6|192
1655959800000|2022-06-23 04:50:00|26174.1|26167.1|26141.6|26134.6|26176.6|26169.6|26134.1|26127.1|267
1655960100000|2022-06-23 04:55:00|26139.1|26132.1|26136.6|26129.6|26164.1|26157.1|26131.6|26124.6|154
1655960400000|2022-06-23 05:00:00|26139.1|26132.1|26141.6|26134.6|26156.6|26149.6|26131.6|26124.6|278
1655960700000|2022-06-23 05:05:00|26136.6|26129.6|26131.6|26124.6|26151.6|26144.6|26131.6|26124.6|180
1655961000000|2022-06-23 05:10:00|26126.6|26119.6|26126.6|26119.6|26136.6|26129.6|26119.1|26112.1|161
1655961300000|2022-06-23 05:15:00|26131.6|26124.6|26131.6|26124.6|26146.6|26139.6|26126.6|26119.6|222
1655961600000|2022-06-23 05:20:00|26126.6|26119.6|26116.6|26109.6|26136.6|26129.6|26111.6|26104.6|193
1655961900000|2022-06-23 05:25:00|26119.1|26112.1|26151.6|26144.6|26156.6|26149.6|26116.6|26109.6|282
1655962200000|2022-06-23 05:30:00|26149.1|26142.1|26191.6|26184.6|26201.6|26194.6|26144.1|26137.1|537
1655962500000|2022-06-23 05:35:00|26194.1|26187.1|26186.6|26179.6|26221.6|26214.6|26186.6|26179.6|583
1655962800000|2022-06-23 05:40:00|26189.1|26182.1|26201.6|26194.6|26211.6|26204.6|26181.6|26174.6|259
1655963100000|2022-06-23 05:45:00|26199.1|26192.1|26201.6|26194.6|26209.1|26202.1|26186.6|26179.6|264
1655963400000|2022-06-23 05:50:00|26196.6|26189.6|26171.6|26164.6|26196.6|26189.6|26166.6|26159.6|342
1655963700000|2022-06-23 05:55:00|26176.6|26169.6|26169.1|26162.1|26181.6|26174.6|26161.6|26154.6|459
1655964000000|2022-06-23 06:00:00|26161.6|26154.6|26146.6|26139.6|26171.6|26164.6|26121.6|26114.6|1833
1655964300000|2022-06-23 06:05:00|26149.1|26142.1|26151.6|26144.6|26161.6|26154.6|26134.1|26127.1|367
1655964600000|2022-06-23 06:10:00|26149.1|26142.1|26164.1|26157.1|26189.1|26182.1|26149.1|26142.1|353
1655964900000|2022-06-23 06:15:00|26161.6|26154.6|26176.6|26169.6|26186.6|26179.6|26159.1|26152.1|330
1655965200000|2022-06-23 06:20:00|26174.1|26167.1|26161.6|26154.6|26176.6|26169.6|26161.6|26154.6|204
1655965500000|2022-06-23 06:25:00|26164.1|26157.1|26171.6|26164.6|26181.6|26174.6|26164.1|26157.1|57
1655965800000|2022-06-23 06:30:00|26169.1|26162.1|26159.1|26152.1|26176.6|26169.6|26156.6|26149.6|52
1655966100000|2022-06-23 06:35:00|26156.6|26149.6|26164.1|26157.1|26176.6|26169.6|26156.6|26149.6|10
1655966400000|2022-06-23 06:40:00|26166.6|26159.6|26179.1|26172.1|26184.1|26177.1|26164.1|26157.1|27
1655966700000|2022-06-23 06:45:00|26181.6|26174.6|26174.1|26167.1|26186.6|26179.6|26174.1|26167.1|3
1655967000000|2022-06-23 06:50:00|26171.6|26164.6|26159.1|26152.1|26174.1|26167.1|26159.1|26152.1|31
1655967300000|2022-06-23 06:55:00|26156.6|26149.6|26164.1|26157.1|26184.1|26177.1|26156.6|26149.6|65
1655967600000|2022-06-23 07:00:00|26161.6|26154.6|26159.1|26152.1|26166.6|26159.6|26131.6|26124.6|122
1655967900000|2022-06-23 07:05:00|26161.6|26154.6|26124.1|26117.1|26169.1|26162.1|26121.6|26114.6|144
1655968200000|2022-06-23 07:10:00|26121.6|26114.6|26141.6|26134.6|26149.1|26142.1|26116.6|26109.6|98
1655968500000|2022-06-23 07:15:00|26136.6|26129.6|26096.6|26089.6|26136.6|26129.6|26074.1|26067.1|199
1655968800000|2022-06-23 07:20:00|26091.6|26084.6|26059.1|26052.1|26091.6|26084.6|26056.6|26049.6|121
1655969100000|2022-06-23 07:25:00|26061.6|26054.6|26071.6|26064.6|26081.6|26074.6|26051.6|26044.6|160
1655969400000|2022-06-23 07:30:00|26076.6|26069.6|26086.6|26079.6|26091.6|26084.6|26046.6|26039.6|633
1655969700000|2022-06-23 07:35:00|26081.6|26074.6|26061.6|26054.6|26084.1|26077.1|26026.6|26019.6|258
1655970000000|2022-06-23 07:40:00|26056.6|26049.6|26071.6|26064.6|26086.6|26079.6|26041.6|26034.6|156
1655970300000|2022-06-23 07:45:00|26069.1|26062.1|26064.1|26057.1|26076.6|26069.6|26051.6|26044.6|101
1655970600000|2022-06-23 07:50:00|26061.6|26054.6|26041.6|26034.6|26066.6|26059.6|26041.6|26034.6|106
1655970900000|2022-06-23 07:55:00|26036.6|26029.6|26044.1|26037.1|26056.6|26049.6|26024.1|26017.1|127
1655971200000|2022-06-23 08:00:00|26041.6|26034.6|26086.6|26079.6|26086.6|26079.6|26031.6|26024.6|175
1655971500000|2022-06-23 08:05:00|26081.6|26074.6|26111.6|26104.6|26111.6|26104.6|26076.6|26069.6|196
1655971800000|2022-06-23 08:10:00|26106.6|26099.6|26171.6|26164.6|26171.6|26164.6|26101.6|26094.6|685
1655972100000|2022-06-23 08:15:00|26166.6|26159.6|26156.6|26149.6|26181.6|26174.6|26146.6|26139.6|220
1655972400000|2022-06-23 08:20:00|26159.1|26152.1|26146.6|26139.6|26159.1|26152.1|26141.6|26134.6|94
1655972700000|2022-06-23 08:25:00|26149.1|26142.1|26131.6|26124.6|26161.6|26154.6|26131.6|26124.6|77
1655973000000|2022-06-23 08:30:00|26134.1|26127.1|26111.6|26104.6|26141.6|26134.6|26111.6|26104.6|133
1655973300000|2022-06-23 08:35:00|26109.1|26102.1|26101.6|26094.6|26121.6|26114.6|26101.6|26094.6|105
1655973600000|2022-06-23 08:40:00|26104.1|26097.1|26106.6|26099.6|26126.6|26119.6|26096.6|26089.6|59
1655973900000|2022-06-23 08:45:00|26111.6|26104.6|26116.6|26109.6|26121.6|26114.6|26096.6|26089.6|65
1655974200000|2022-06-23 08:50:00|26114.1|26107.1|26101.6|26094.6|26116.6|26109.6|26096.6|26089.6|61
1655974500000|2022-06-23 08:55:00|26099.1|26092.1|26116.6|26109.6|26121.6|26114.6|26099.1|26092.1|86
1655974800000|2022-06-23 09:00:00|26119.1|26112.1|26141.6|26134.6|26151.6|26144.6|26116.6|26109.6|144
1655975100000|2022-06-23 09:05:00|26139.1|26132.1|26136.6|26129.6|26151.6|26144.6|26131.6|26124.6|70
1655975400000|2022-06-23 09:10:00|26139.1|26132.1|26176.6|26169.6|26176.6|26169.6|26139.1|26132.1|155
1655975700000|2022-06-23 09:15:00|26179.1|26172.1|26166.6|26159.6|26191.6|26184.6|26166.6|26159.6|214
1655976000000|2022-06-23 09:20:00|26169.1|26162.1|26161.6|26154.6|26176.6|26169.6|26159.1|26152.1|39
1655976300000|2022-06-23 09:25:00|26156.6|26149.6|26166.6|26159.6|26176.6|26169.6|26156.6|26149.6|51
1655976600000|2022-06-23 09:30:00|26161.6|26154.6|26156.6|26149.6|26166.6|26159.6|26146.6|26139.6|38
1655976900000|2022-06-23 09:35:00|26154.1|26147.1|26156.6|26149.6|26161.6|26154.6|26141.6|26134.6|30
1655977200000|2022-06-23 09:40:00|26161.6|26154.6|26181.6|26174.6|26181.6|26174.6|26156.6|26149.6|81
1655977500000|2022-06-23 09:45:00|26179.1|26172.1|26176.6|26169.6|26191.6|26184.6|26171.6|26164.6|80
1655977800000|2022-06-23 09:50:00|26179.1|26172.1|26171.6|26164.6|26181.6|26174.6|26166.6|26159.6|34
1655978100000|2022-06-23 09:55:00|26169.1|26162.1|26184.1|26177.1|26191.6|26184.6|26166.6|26159.6|135
1655978400000|2022-06-23 10:00:00|26181.6|26174.6|26181.6|26174.6|26191.6|26184.6|26176.6|26169.6|42
1655978700000|2022-06-23 10:05:00|26184.1|26177.1|26191.6|26184.6|26201.6|26194.6|26181.6|26174.6|83
1655979000000|2022-06-23 10:10:00|26196.6|26189.6|26201.6|26194.6|26216.6|26209.6|26191.6|26184.6|133
1655979300000|2022-06-23 10:15:00|26204.1|26197.1|26201.6|26194.6|26216.6|26209.6|26201.6|26194.6|54
1655979600000|2022-06-23 10:20:00|26204.1|26197.1|26211.6|26204.6|26216.6|26209.6|26196.6|26189.6|75
1655979900000|2022-06-23 10:25:00|26214.1|26207.1|26226.6|26219.6|26231.6|26224.6|26211.6|26204.6|212
1655980200000|2022-06-23 10:30:00|26229.1|26222.1|26219.1|26212.1|26231.6|26224.6|26211.6|26204.6|192
1655980500000|2022-06-23 10:35:00|26221.6|26214.6|26231.6|26224.6|26241.6|26234.6|26216.6|26209.6|72
1655980800000|2022-06-23 10:40:00|26234.1|26227.1|26246.6|26239.6|26246.6|26239.6|26231.6|26224.6|116
1655981100000|2022-06-23 10:45:00|26244.1|26237.1|26266.6|26259.6|26266.6|26259.6|26241.6|26234.6|119
1655981400000|2022-06-23 10:50:00|26271.6|26264.6|26266.6|26259.6|26281.6|26274.6|26261.6|26254.6|240
1655981700000|2022-06-23 10:55:00|26261.6|26254.6|26271.6|26264.6|26281.6|26274.6|26261.6|26254.6|74
1655982000000|2022-06-23 11:00:00|26274.1|26267.1|26259.1|26252.1|26276.6|26269.6|26256.6|26249.6|77
1655982300000|2022-06-23 11:05:00|26256.6|26249.6|26256.6|26249.6|26261.6|26254.6|26246.6|26239.6|206
1655982600000|2022-06-23 11:10:00|26254.1|26247.1|26259.1|26252.1|26259.1|26252.1|26246.6|26239.6|35
1655982900000|2022-06-23 11:15:00|26256.6|26249.6|26266.6|26259.6|26271.6|26264.6|26256.6|26249.6|36
1655983200000|2022-06-23 11:20:00|26264.1|26257.1|26276.6|26269.6|26276.6|26269.6|26264.1|26257.1|60
1655983500000|2022-06-23 11:25:00|26274.1|26267.1|26291.6|26284.6|26296.6|26289.6|26266.6|26259.6|80
1655983800000|2022-06-23 11:30:00|26294.1|26287.1|26271.6|26264.6|26296.6|26289.6|26266.6|26259.6|67
1655984100000|2022-06-23 11:35:00|26269.1|26262.1|26281.6|26274.6|26281.6|26274.6|26266.6|26259.6|80
1655984400000|2022-06-23 11:40:00|26284.1|26277.1|26286.6|26279.6|26291.6|26284.6|26266.6|26259.6|178
1655984700000|2022-06-23 11:45:00|26281.6|26274.6|26299.1|26292.1|26301.6|26294.6|26269.1|26262.1|101
1655985000000|2022-06-23 11:50:00|26296.6|26289.6|26296.6|26289.6|26301.6|26294.6|26291.6|26284.6|33
1655985300000|2022-06-23 11:55:00|26299.1|26292.1|26286.6|26279.6|26299.1|26292.1|26281.6|26274.6|57
1655985600000|2022-06-23 12:00:00|26281.6|26274.6|26266.6|26259.6|26284.1|26277.1|26266.6|26259.6|41
1655985900000|2022-06-23 12:05:00|26261.6|26254.6|26246.6|26239.6|26266.6|26259.6|26241.6|26234.6|119
1655986200000|2022-06-23 12:10:00|26241.6|26234.6|26241.6|26234.6|26256.6|26249.6|26241.6|26234.6|133
1655986500000|2022-06-23 12:15:00|26244.1|26237.1|26256.6|26249.6|26256.6|26249.6|26241.6|26234.6|52
1655986800000|2022-06-23 12:20:00|26251.6|26244.6|26231.6|26224.6|26251.6|26244.6|26231.6|26224.6|89
1655987100000|2022-06-23 12:25:00|26229.1|26222.1|26226.6|26219.6|26241.6|26234.6|26224.1|26217.1|116
1655987400000|2022-06-23 12:30:00|26224.1|26217.1|26186.6|26179.6|26224.1|26217.1|26186.6|26179.6|269
1655987700000|2022-06-23 12:35:00|26191.6|26184.6|26166.6|26159.6|26191.6|26184.6|26156.6|26149.6|204
1655988000000|2022-06-23 12:40:00|26171.6|26164.6|26176.6|26169.6|26194.1|26187.1|26169.1|26162.1|144
1655988300000|2022-06-23 12:45:00|26174.1|26167.1|26181.6|26174.6|26191.6|26184.6|26166.6|26159.6|77
1655988600000|2022-06-23 12:50:00|26179.1|26172.1|26174.1|26167.1|26194.1|26187.1|26169.1|26162.1|143
1655988900000|2022-06-23 12:55:00|26171.6|26164.6|26186.6|26179.6|26194.1|26187.1|26166.6|26159.6|132
1655989200000|2022-06-23 13:00:00|26184.1|26177.1|26186.6|26179.6|26196.6|26189.6|26171.6|26164.6|135
1655989500000|2022-06-23 13:05:00|26189.1|26182.1|26196.6|26189.6|26196.6|26189.6|26171.6|26164.6|62
1655989800000|2022-06-23 13:10:00|26191.6|26184.6|26211.6|26204.6|26211.6|26204.6|26186.6|26179.6|59
1655990100000|2022-06-23 13:15:00|26206.6|26199.6|26219.1|26212.1|26221.6|26214.6|26206.6|26199.6|99
1655990400000|2022-06-23 13:20:00|26216.6|26209.6|26204.1|26197.1|26216.6|26209.6|26201.6|26194.6|87
1655990700000|2022-06-23 13:25:00|26206.6|26199.6|26186.6|26179.6|26206.6|26199.6|26181.6|26174.6|112
1655991000000|2022-06-23 13:30:00|26189.1|26182.1|26156.6|26149.6|26216.6|26209.6|26146.6|26139.6|516
1655991300000|2022-06-23 13:35:00|26151.6|26144.6|26124.1|26117.1|26156.6|26149.6|26116.6|26109.6|347
1655991600000|2022-06-23 13:40:00|26121.6|26114.6|26159.1|26152.1|26176.6|26169.6|26121.6|26114.6|566
1655991900000|2022-06-23 13:45:00|26161.6|26154.6|26156.6|26149.6|26191.6|26184.6|26121.6|26114.6|676
1655992200000|2022-06-23 13:50:00|26151.6|26144.6|26114.1|26107.1|26154.1|26147.1|26089.1|26082.1|530
1655992500000|2022-06-23 13:55:00|26089.1|26082.1|26189.1|26182.1|26191.6|26184.6|26086.6|26079.6|639
1655992800000|2022-06-23 14:00:00|26184.1|26177.1|26186.6|26179.6|26201.6|26194.6|26166.6|26159.6|301
1655993100000|2022-06-23 14:05:00|26184.1|26177.1|26136.6|26129.6|26196.6|26189.6|26126.6|26119.6|193
1655993400000|2022-06-23 14:10:00|26139.1|26132.1|26134.1|26127.1|26151.6|26144.6|26106.6|26099.6|389
1655993700000|2022-06-23 14:15:00|26136.6|26129.6|26136.6|26129.6|26146.6|26139.6|26116.6|26109.6|179
1655994000000|2022-06-23 14:20:00|26139.1|26132.1|26161.6|26154.6|26181.6|26174.6|26136.6|26129.6|119
1655994300000|2022-06-23 14:25:00|26159.1|26152.1|26161.6|26154.6|26181.6|26174.6|26136.6|26129.6|152
1655994600000|2022-06-23 14:30:00|26164.1|26157.1|26166.6|26159.6|26186.6|26179.6|26156.6|26149.6|255
1655994900000|2022-06-23 14:35:00|26161.6|26154.6|26191.6|26184.6|26191.6|26184.6|26151.6|26144.6|178
1655995200000|2022-06-23 14:40:00|26194.1|26187.1|26204.1|26197.1|26216.6|26209.6|26191.6|26184.6|298
1655995500000|2022-06-23 14:45:00|26201.6|26194.6|26206.6|26199.6|26229.1|26222.1|26201.6|26194.6|152
1655995800000|2022-06-23 14:50:00|26211.6|26204.6|26211.6|26204.6|26221.6|26214.6|26201.6|26194.6|137
1655996100000|2022-06-23 14:55:00|26206.6|26199.6|26221.6|26214.6|26231.6|26224.6|26206.6|26199.6|357
1655996400000|2022-06-23 15:00:00|26219.1|26212.1|26184.1|26177.1|26221.6|26214.6|26181.6|26174.6|195
1655996700000|2022-06-23 15:05:00|26181.6|26174.6|26206.6|26199.6|26206.6|26199.6|26171.6|26164.6|261
1655997000000|2022-06-23 15:10:00|26211.6|26204.6|26221.6|26214.6|26236.6|26229.6|26201.6|26194.6|157
1655997300000|2022-06-23 15:15:00|26219.1|26212.1|26226.6|26219.6|26226.6|26219.6|26211.6|26204.6|153
1655997600000|2022-06-23 15:20:00|26221.6|26214.6|26191.6|26184.6|26236.6|26229.6|26186.6|26179.6|165
1655997900000|2022-06-23 15:25:00|26189.1|26182.1|26191.6|26184.6|26206.6|26199.6|26186.6|26179.6|100
1655998200000|2022-06-23 15:30:00|26196.6|26189.6|26161.6|26154.6|26204.1|26197.1|26154.1|26147.1|379
1655998500000|2022-06-23 15:35:00|26164.1|26157.1|26151.6|26144.6|26166.6|26159.6|26136.6|26129.6|374
1655998800000|2022-06-23 15:40:00|26146.6|26139.6|26159.1|26152.1|26161.6|26154.6|26141.6|26134.6|82
1655999100000|2022-06-23 15:45:00|26156.6|26149.6|26171.6|26164.6|26171.6|26164.6|26141.6|26134.6|69
1655999400000|2022-06-23 15:50:00|26169.1|26162.1|26151.6|26144.6|26176.6|26169.6|26151.6|26144.6|71
1655999700000|2022-06-23 15:55:00|26149.1|26142.1|26134.1|26127.1|26151.6|26144.6|26126.6|26119.6|91
1656000000000|2022-06-23 16:00:00|26136.6|26129.6|26081.6|26074.6|26136.6|26129.6|26081.6|26074.6|175
1656000300000|2022-06-23 16:05:00|26076.6|26069.6|26094.1|26087.1|26111.6|26104.6|26076.6|26069.6|234
1656000600000|2022-06-23 16:10:00|26091.6|26084.6|26104.1|26097.1|26111.6|26104.6|26084.1|26077.1|87
1656000900000|2022-06-23 16:15:00|26101.6|26094.6|26116.6|26109.6|26126.6|26119.6|26096.6|26089.6|121
1656001200000|2022-06-23 16:20:00|26121.6|26114.6|26126.6|26119.6|26131.6|26124.6|26111.6|26104.6|105
1656001500000|2022-06-23 16:25:00|26121.6|26114.6|26121.6|26114.6|26131.6|26124.6|26111.6|26104.6|170
1656001800000|2022-06-23 16:30:00|26119.1|26112.1|26096.6|26089.6|26131.6|26124.6|26096.6|26089.6|165
1656002100000|2022-06-23 16:35:00|26099.1|26092.1|26076.6|26069.6|26111.6|26104.6|26064.1|26057.1|230
1656002400000|2022-06-23 16:40:00|26071.6|26064.6|26086.6|26079.6|26101.6|26094.6|26066.6|26059.6|122
1656002700000|2022-06-23 16:45:00|26084.1|26077.1|26081.6|26074.6|26089.1|26082.1|26061.6|26054.6|112
1656003000000|2022-06-23 16:50:00|26076.6|26069.6|26066.6|26059.6|26081.6|26074.6|26046.6|26039.6|306
1656003300000|2022-06-23 16:55:00|26064.1|26057.1|26066.6|26059.6|26086.6|26079.6|26061.6|26054.6|210
1656003600000|2022-06-23 17:00:00|26061.6|26054.6|26044.1|26037.1|26066.6|26059.6|26031.6|26024.6|183
1656003900000|2022-06-23 17:05:00|26046.6|26039.6|26061.6|26054.6|26081.6|26074.6|26041.6|26034.6|189
1656004200000|2022-06-23 17:10:00|26064.1|26057.1|26076.6|26069.6|26084.1|26077.1|26056.6|26049.6|75
1656004500000|2022-06-23 17:15:00|26079.1|26072.1|26091.6|26084.6|26101.6|26094.6|26071.6|26064.6|60
1656004800000|2022-06-23 17:20:00|26096.6|26089.6|26086.6|26079.6|26106.6|26099.6|26066.6|26059.6|108
1656005100000|2022-06-23 17:25:00|26084.1|26077.1|26076.6|26069.6|26101.6|26094.6|26066.6|26059.6|64
1656005400000|2022-06-23 17:30:00|26079.1|26072.1|26089.1|26082.1|26101.6|26094.6|26076.6|26069.6|83
1656005700000|2022-06-23 17:35:00|26086.6|26079.6|26066.6|26059.6|26096.6|26089.6|26056.6|26049.6|70
1656006000000|2022-06-23 17:40:00|26069.1|26062.1|26069.1|26062.1|26076.6|26069.6|26049.1|26042.1|59
1656006300000|2022-06-23 17:45:00|26071.6|26064.6|26091.6|26084.6|26091.6|26084.6|26061.6|26054.6|70
1656006600000|2022-06-23 17:50:00|26096.6|26089.6|26111.6|26104.6|26116.6|26109.6|26091.6|26084.6|101
1656006900000|2022-06-23 17:55:00|26114.1|26107.1|26121.6|26114.6|26126.6|26119.6|26106.6|26099.6|85
1656007200000|2022-06-23 18:00:00|26124.1|26117.1|26119.1|26112.1|26131.6|26124.6|26111.6|26104.6|142
1656007500000|2022-06-23 18:05:00|26121.6|26114.6|26119.1|26112.1|26124.1|26117.1|26106.6|26099.6|61
1656007800000|2022-06-23 18:10:00|26121.6|26114.6|26114.1|26107.1|26136.6|26129.6|26106.6|26099.6|124
1656008100000|2022-06-23 18:15:00|26116.6|26109.6|26121.6|26114.6|26124.1|26117.1|26106.6|26099.6|59
1656008400000|2022-06-23 18:20:00|26116.6|26109.6|26129.1|26122.1|26131.6|26124.6|26106.6|26099.6|77
1656008700000|2022-06-23 18:25:00|26131.6|26124.6|26141.6|26134.6|26146.6|26139.6|26116.6|26109.6|112
1656009000000|2022-06-23 18:30:00|26144.1|26137.1|26171.6|26164.6|26176.6|26169.6|26141.6|26134.6|135
1656009300000|2022-06-23 18:35:00|26166.6|26159.6|26171.6|26164.6|26181.6|26174.6|26151.6|26144.6|246
1656009600000|2022-06-23 18:40:00|26174.1|26167.1|26161.6|26154.6|26174.1|26167.1|26154.1|26147.1|88
1656009900000|2022-06-23 18:45:00|26164.1|26157.1|26159.1|26152.1|26166.6|26159.6|26146.6|26139.6|57
1656010200000|2022-06-23 18:50:00|26161.6|26154.6|26161.6|26154.6|26161.6|26154.6|26156.6|26149.6|73
1656010500000|2022-06-23 18:55:00|26156.6|26149.6|26166.6|26159.6|26171.6|26164.6|26151.6|26144.6|195
1656010800000|2022-06-23 19:00:00|26161.6|26154.6|26171.6|26164.6|26176.6|26169.6|26151.6|26144.6|110
1656011100000|2022-06-23 19:05:00|26174.1|26167.1|26181.6|26174.6|26191.6|26184.6|26171.6|26164.6|136
1656011400000|2022-06-23 19:10:00|26176.6|26169.6|26186.6|26179.6|26186.6|26179.6|26164.1|26157.1|79
1656011700000|2022-06-23 19:15:00|26189.1|26182.1|26176.6|26169.6|26191.6|26184.6|26161.6|26154.6|88
1656012000000|2022-06-23 19:20:00|26171.6|26164.6|26171.6|26164.6|26186.6|26179.6|26171.6|26164.6|85
1656012300000|2022-06-23 19:25:00|26174.1|26167.1|26191.6|26184.6|26201.6|26194.6|26171.6|26164.6|144
1656012600000|2022-06-23 19:30:00|26196.6|26189.6|26236.6|26229.6|26241.6|26234.6|26196.6|26189.6|214
1656012900000|2022-06-23 19:35:00|26239.1|26232.1|26211.6|26204.6|26241.6|26234.6|26211.6|26204.6|168
1656013200000|2022-06-23 19:40:00|26214.1|26207.1|26221.6|26214.6|26234.1|26227.1|26206.6|26199.6|241
1656013500000|2022-06-23 19:45:00|26224.1|26217.1|26246.6|26239.6|26246.6|26239.6|26224.1|26217.1|234
1656013800000|2022-06-23 19:50:00|26236.6|26229.6|26231.6|26224.6|26251.6|26244.6|26226.6|26219.6|433
1656014100000|2022-06-23 19:55:00|26234.1|26227.1|26246.6|26239.6|26256.6|26249.6|26226.6|26219.6|900
1656014400000|2022-06-23 20:00:00|26244.1|26237.1|26214.1|26207.1|26244.1|26237.1|26211.6|26204.6|155
1656014700000|2022-06-23 20:05:00|26216.6|26209.6|26216.6|26209.6|26221.6|26214.6|26214.1|26207.1|3
1656015000000|2022-06-23 20:10:00|26211.6|26204.6|26221.6|26214.6|26226.6|26219.6|26211.6|26204.6|17
1656015300000|2022-06-23 20:15:00|26226.6|26219.6|26221.6|26214.6|26226.6|26219.6|26221.6|26214.6|10
1656015600000|2022-06-23 20:20:00|26224.1|26217.1|26231.6|26224.6|26231.6|26224.6|26221.6|26214.6|10
1656015900000|2022-06-23 20:25:00|26229.1|26222.1|26229.1|26222.1|26231.6|26224.6|26226.6|26219.6|5
1656016200000|2022-06-23 20:30:00|26226.6|26219.6|26229.1|26222.1|26229.1|26222.1|26226.6|26219.6|0
1656016500000|2022-06-23 20:35:00|26226.6|26219.6|26226.6|26219.6|26231.6|26224.6|26226.6|26219.6|14
1656016800000|2022-06-23 20:40:00|26224.1|26217.1|26206.6|26199.6|26224.1|26217.1|26206.6|26199.6|30
1656017100000|2022-06-23 20:45:00|26209.1|26202.1|26209.1|26202.1|26211.6|26204.6|26206.6|26199.6|47
1656017400000|2022-06-23 20:50:00|26211.6|26204.6|26191.6|26184.6|26211.6|26204.6|26191.6|26184.6|26
1656017700000|2022-06-23 20:55:00|26189.1|26182.1|26195.6|26180.6|26200.6|26187.1|26186.6|26179.6|26
1656018000000|2022-06-23 21:00:00|26198.1|26183.1|26200.6|26185.6|26200.6|26185.6|26193.1|26178.1|6
1656018300000|2022-06-23 21:05:00|26190.6|26175.6|26188.1|26173.1|26195.6|26180.6|26170.6|26155.6|4
1656018600000|2022-06-23 21:10:00|26190.6|26175.6|26190.6|26175.6|26190.6|26175.6|26190.6|26175.6|0
1656018900000|2022-06-23 21:15:00|26198.1|26168.1|26196.9|26166.9|26199.6|26169.6|26196.7|26166.7|16255
1656019200000|2022-06-23 21:20:00|26197.2|26167.2|26192.8|26162.8|26197.7|26167.7|26192.1|26162.1|0
1656019500000|2022-06-23 21:25:00|26192.9|26162.9|26193|26163|26196.9|26166.9|26192.3|26162.3|0
1656019800000|2022-06-23 21:30:00|26193.3|26163.3|26193.1|26163.1|26193.3|26163.3|26193|26163|0
1656020100000|2022-06-23 21:35:00|26193|26163|26192.3|26162.3|26193|26163|26192.3|26162.3|0
1656020400000|2022-06-23 21:40:00|26193.7|26163.7|26197.4|26167.4|26197.4|26167.4|26193.7|26163.7|0
1656020700000|2022-06-23 21:45:00|26196.7|26166.7|26202.5|26172.5|26203.2|26173.2|26196.6|26166.6|0
1656021000000|2022-06-23 21:50:00|26202.7|26172.7|26201.5|26171.5|26203.2|26173.2|26201.5|26171.5|0
1656021300000|2022-06-23 21:55:00|26202.5|26172.5|26205|26175|26205.4|26175.4|26202.5|26172.5|0
1656021600000|2022-06-23 22:00:00|26200.2|26170.2|26225.6|26210.6|26225.6|26210.6|26199|26169|5
1656021900000|2022-06-23 22:05:00|26223.1|26208.1|26218.1|26203.1|26223.1|26208.1|26218.1|26203.1|3
1656022200000|2022-06-23 22:10:00|26215.6|26200.6|26205.6|26190.6|26215.6|26200.6|26203.1|26188.1|1
1656022800000|2022-06-23 22:20:00|26200.6|26185.6|26198.1|26183.1|26200.6|26185.6|26198.1|26183.1|3
1656023100000|2022-06-23 22:25:00|26200.6|26185.6|26203.1|26188.1|26208.1|26193.1|26200.6|26185.6|1
1656023400000|2022-06-23 22:30:00|26200.6|26185.6|26198.1|26183.1|26200.6|26185.6|26198.1|26183.1|0
1656023700000|2022-06-23 22:35:00|26195.6|26180.6|26195.6|26180.6|26195.6|26180.6|26193.1|26178.1|0
1656024000000|2022-06-23 22:40:00|26200.6|26185.6|26203.1|26188.1|26205.6|26190.6|26200.6|26185.6|0
1656024300000|2022-06-23 22:45:00|26205.6|26190.6|26228.1|26213.1|26230.6|26215.6|26205.6|26190.6|4
1656024600000|2022-06-23 22:50:00|26230.6|26215.6|26255.6|26240.6|26255.6|26240.6|26230.6|26215.6|207
1656024900000|2022-06-23 22:55:00|26250.6|26235.6|26255.6|26240.6|26255.6|26240.6|26245.6|26230.6|37
1656025200000|2022-06-23 23:00:00|26263.1|26248.1|26258.1|26243.1|26270.6|26255.6|26255.6|26240.6|58
1656025500000|2022-06-23 23:05:00|26260.6|26245.6|26253.1|26238.1|26263.1|26248.1|26253.1|26238.1|4
1656025800000|2022-06-23 23:10:00|26255.6|26240.6|26258.1|26243.1|26258.1|26243.1|26255.6|26240.6|5
1656026100000|2022-06-23 23:15:00|26255.6|26240.6|26250.6|26235.6|26258.1|26243.1|26250.6|26235.6|4
1656026400000|2022-06-23 23:20:00|26248.1|26233.1|26245.6|26230.6|26250.6|26235.6|26240.6|26225.6|1
1656026700000|2022-06-23 23:25:00|26243.1|26228.1|26235.6|26220.6|26248.1|26233.1|26235.6|26220.6|16
1656027000000|2022-06-23 23:30:00|26233.1|26218.1|26241.6|26234.6|26241.6|26234.6|26216.6|26209.6|20905
1656027300000|2022-06-23 23:35:00|26239.1|26232.1|26241.6|26234.6|26266.6|26259.6|26239.1|26232.1|53
1656027600000|2022-06-23 23:40:00|26251.6|26244.6|26244.1|26237.1|26256.6|26249.6|26231.6|26224.6|116
1656027900000|2022-06-23 23:45:00|26246.6|26239.6|26221.6|26214.6|26251.6|26244.6|26209.1|26202.1|270
1656028200000|2022-06-23 23:50:00|26224.1|26217.1|26209.1|26202.1|26239.1|26232.1|26206.6|26199.6|113
1656028500000|2022-06-23 23:55:00|26206.6|26199.6|26191.6|26184.6|26209.1|26202.1|26171.6|26164.6|586
1656028800000|2022-06-24 00:00:00|26186.6|26179.6|26201.6|26194.6|26221.6|26214.6|26131.6|26124.6|1319
1656029100000|2022-06-24 00:05:00|26199.1|26192.1|26244.1|26237.1|26246.6|26239.6|26171.6|26164.6|763
1656029400000|2022-06-24 00:10:00|26241.6|26234.6|26216.6|26209.6|26251.6|26244.6|26191.6|26184.6|524
1656029700000|2022-06-24 00:15:00|26219.1|26212.1|26261.6|26254.6|26271.6|26264.6|26189.1|26182.1|649
1656030000000|2022-06-24 00:20:00|26256.6|26249.6|26251.6|26244.6|26286.6|26279.6|26246.6|26239.6|459
1656030300000|2022-06-24 00:25:00|26249.1|26242.1|26241.6|26234.6|26271.6|26264.6|26231.6|26224.6|441
1656030600000|2022-06-24 00:30:00|26244.1|26237.1|26231.6|26224.6|26261.6|26254.6|26216.6|26209.6|334
1656030900000|2022-06-24 00:35:00|26226.6|26219.6|26256.6|26249.6|26261.6|26254.6|26221.6|26214.6|297
1656031200000|2022-06-24 00:40:00|26251.6|26244.6|26271.6|26264.6|26276.6|26269.6|26246.6|26239.6|383
1656031500000|2022-06-24 00:45:00|26269.1|26262.1|26296.6|26289.6|26306.6|26299.6|26266.6|26259.6|663
1656031800000|2022-06-24 00:50:00|26299.1|26292.1|26281.6|26274.6|26306.6|26299.6|26266.6|26259.6|351
1656032100000|2022-06-24 00:55:00|26279.1|26272.1|26316.6|26309.6|26326.6|26319.6|26266.6|26259.6|646
1656032400000|2022-06-24 01:00:00|26311.6|26304.6|26331.6|26324.6|26331.6|26324.6|26301.6|26294.6|555
1656032700000|2022-06-24 01:05:00|26336.6|26329.6|26301.6|26294.6|26341.6|26334.6|26291.6|26284.6|503
1656033000000|2022-06-24 01:10:00|26306.6|26299.6|26331.6|26324.6|26331.6|26324.6|26296.6|26289.6|383
1656033300000|2022-06-24 01:15:00|26334.1|26327.1|26321.6|26314.6|26356.6|26349.6|26321.6|26314.6|687
1656033600000|2022-06-24 01:20:00|26324.1|26317.1|26341.6|26334.6|26351.6|26344.6|26324.1|26317.1|241
1656033900000|2022-06-24 01:25:00|26344.1|26337.1|26341.6|26334.6|26351.6|26344.6|26336.6|26329.6|235
1656034200000|2022-06-24 01:30:00|26344.1|26337.1|26366.6|26359.6|26366.6|26359.6|26336.6|26329.6|492
1656034500000|2022-06-24 01:35:00|26371.6|26364.6|26371.6|26364.6|26391.6|26384.6|26366.6|26359.6|566
1656034800000|2022-06-24 01:40:00|26374.1|26367.1|26376.6|26369.6|26386.6|26379.6|26361.6|26354.6|368
1656035100000|2022-06-24 01:45:00|26379.1|26372.1|26366.6|26359.6|26391.6|26384.6|26361.6|26354.6|360
1656035400000|2022-06-24 01:50:00|26361.6|26354.6|26321.6|26314.6|26376.6|26369.6|26321.6|26314.6|293
1656035700000|2022-06-24 01:55:00|26316.6|26309.6|26341.6|26334.6|26341.6|26334.6|26309.1|26302.1|359
1656036000000|2022-06-24 02:00:00|26336.6|26329.6|26346.6|26339.6|26361.6|26354.6|26336.6|26329.6|278
1656036300000|2022-06-24 02:05:00|26351.6|26344.6|26361.6|26354.6|26364.1|26357.1|26346.6|26339.6|144
1656036600000|2022-06-24 02:10:00|26366.6|26359.6|26386.6|26379.6|26391.6|26384.6|26361.6|26354.6|332
1656036900000|2022-06-24 02:15:00|26389.1|26382.1|26381.6|26374.6|26391.6|26384.6|26376.6|26369.6|176
1656037200000|2022-06-24 02:20:00|26379.1|26372.1|26361.6|26354.6|26386.6|26379.6|26359.1|26352.1|194
1656037500000|2022-06-24 02:25:00|26356.6|26349.6|26356.6|26349.6|26364.1|26357.1|26351.6|26344.6|224
1656037800000|2022-06-24 02:30:00|26359.1|26352.1|26376.6|26369.6|26376.6|26369.6|26351.6|26344.6|233
1656038100000|2022-06-24 02:35:00|26381.6|26374.6|26391.6|26384.6|26391.6|26384.6|26376.6|26369.6|148
1656038400000|2022-06-24 02:40:00|26394.1|26387.1|26401.6|26394.6|26401.6|26394.6|26394.1|26387.1|137
1656038700000|2022-06-24 02:45:00|26406.6|26399.6|26416.6|26409.6|26421.6|26414.6|26406.6|26399.6|352
1656039000000|2022-06-24 02:50:00|26421.6|26414.6|26411.6|26404.6|26431.6|26424.6|26411.6|26404.6|287
1656039300000|2022-06-24 02:55:00|26416.6|26409.6|26411.6|26404.6|26416.6|26409.6|26406.6|26399.6|294
1656039600000|2022-06-24 03:00:00|26406.6|26399.6|26406.6|26399.6|26411.6|26404.6|26401.6|26394.6|115
1656039900000|2022-06-24 03:05:00|26404.1|26397.1|26396.6|26389.6|26406.6|26399.6|26391.6|26384.6|129
1656040200000|2022-06-24 03:10:00|26394.1|26387.1|26389.1|26382.1|26396.6|26389.6|26381.6|26374.6|142
1656040500000|2022-06-24 03:15:00|26386.6|26379.6|26386.6|26379.6|26396.6|26389.6|26386.6|26379.6|92
1656040800000|2022-06-24 03:20:00|26381.6|26374.6|26376.6|26369.6|26381.6|26374.6|26366.6|26359.6|199
1656041100000|2022-06-24 03:25:00|26374.1|26367.1|26356.6|26349.6|26374.1|26367.1|26346.6|26339.6|351
1656041400000|2022-06-24 03:30:00|26354.1|26347.1|26361.6|26354.6|26386.6|26379.6|26354.1|26347.1|510
1656041700000|2022-06-24 03:35:00|26364.1|26357.1|26396.6|26389.6|26396.6|26389.6|26364.1|26357.1|355
1656042000000|2022-06-24 03:40:00|26401.6|26394.6|26409.1|26402.1|26416.6|26409.6|26399.1|26392.1|429
1656042300000|2022-06-24 03:45:00|26406.6|26399.6|26401.6|26394.6|26411.6|26404.6|26394.1|26387.1|160
1656042600000|2022-06-24 03:50:00|26406.6|26399.6|26416.6|26409.6|26416.6|26409.6|26404.1|26397.1|189
1656042900000|2022-06-24 03:55:00|26411.6|26404.6|26406.6|26399.6|26421.6|26414.6|26406.6|26399.6|149
1656043200000|2022-06-24 04:00:00|26409.1|26402.1|26441.6|26434.6|26441.6|26434.6|26409.1|26402.1|324
1656043500000|2022-06-24 04:05:00|26439.1|26432.1|26441.6|26434.6|26456.6|26449.6|26429.1|26422.1|455
1656043800000|2022-06-24 04:10:00|26439.1|26432.1|26436.6|26429.6|26454.1|26447.1|26436.6|26429.6|256
1656044100000|2022-06-24 04:15:00|26439.1|26432.1|26456.6|26449.6|26476.6|26469.6|26436.6|26429.6|413
1656044400000|2022-06-24 04:20:00|26461.6|26454.6|26476.6|26469.6|26479.1|26472.1|26459.1|26452.1|190
1656044700000|2022-06-24 04:25:00|26474.1|26467.1|26461.6|26454.6|26491.6|26484.6|26456.6|26449.6|339
1656045000000|2022-06-24 04:30:00|26456.6|26449.6|26451.6|26444.6|26474.1|26467.1|26441.6|26434.6|351
1656045300000|2022-06-24 04:35:00|26456.6|26449.6|26441.6|26434.6|26466.6|26459.6|26441.6|26434.6|232
1656045600000|2022-06-24 04:40:00|26444.1|26437.1|26451.6|26444.6|26456.6|26449.6|26444.1|26437.1|219
1656045900000|2022-06-24 04:45:00|26449.1|26442.1|26446.6|26439.6|26461.6|26454.6|26446.6|26439.6|91
1656046200000|2022-06-24 04:50:00|26441.6|26434.6|26459.1|26452.1|26461.6|26454.6|26441.6|26434.6|123
1656046500000|2022-06-24 04:55:00|26456.6|26449.6|26461.6|26454.6|26476.6|26469.6|26456.6|26449.6|305
1656046800000|2022-06-24 05:00:00|26469.1|26462.1|26471.6|26464.6|26486.6|26479.6|26459.1|26452.1|363
1656047100000|2022-06-24 05:05:00|26474.1|26467.1|26481.6|26474.6|26501.6|26494.6|26471.6|26464.6|378
1656047400000|2022-06-24 05:10:00|26479.1|26472.1|26496.6|26489.6|26501.6|26494.6|26476.6|26469.6|229
1656047700000|2022-06-24 05:15:00|26499.1|26492.1|26499.1|26492.1|26501.6|26494.6|26486.6|26479.6|217
1656048000000|2022-06-24 05:20:00|26496.6|26489.6|26496.6|26489.6|26506.6|26499.6|26491.6|26484.6|403
1656048300000|2022-06-24 05:25:00|26494.1|26487.1|26511.6|26504.6|26516.6|26509.6|26486.6|26479.6|309
1656048600000|2022-06-24 05:30:00|26506.6|26499.6|26496.6|26489.6|26516.6|26509.6|26496.6|26489.6|282
1656048900000|2022-06-24 05:35:00|26489.1|26482.1|26506.6|26499.6|26511.6|26504.6|26489.1|26482.1|436
1656049200000|2022-06-24 05:40:00|26509.1|26502.1|26511.6|26504.6|26516.6|26509.6|26496.6|26489.6|399
1656049500000|2022-06-24 05:45:00|26509.1|26502.1|26496.6|26489.6|26509.1|26502.1|26491.6|26484.6|473
1656049800000|2022-06-24 05:50:00|26494.1|26487.1|26491.6|26484.6|26496.6|26489.6|26486.6|26479.6|377
1656050100000|2022-06-24 05:55:00|26494.1|26487.1|26501.6|26494.6|26501.6|26494.6|26466.6|26459.6|1358
1656050400000|2022-06-24 06:00:00|26496.6|26489.6|26486.6|26479.6|26501.6|26494.6|26476.6|26469.6|1938
1656050700000|2022-06-24 06:05:00|26491.6|26484.6|26486.6|26479.6|26506.6|26499.6|26486.6|26479.6|640
1656051000000|2022-06-24 06:10:00|26484.1|26477.1|26526.6|26519.6|26526.6|26519.6|26481.6|26474.6|581
1656051300000|2022-06-24 06:15:00|26521.6|26514.6|26521.6|26514.6|26536.6|26529.6|26511.6|26504.6|713
1656051600000|2022-06-24 06:20:00|26519.1|26512.1|26534.1|26527.1|26534.1|26527.1|26516.6|26509.6|290
1656051900000|2022-06-24 06:25:00|26536.6|26529.6|26529.1|26522.1|26536.6|26529.6|26506.6|26499.6|165
1656052200000|2022-06-24 06:30:00|26526.6|26519.6|26516.6|26509.6|26536.6|26529.6|26511.6|26504.6|210
1656052500000|2022-06-24 06:35:00|26519.1|26512.1|26519.1|26512.1|26521.6|26514.6|26511.6|26504.6|130
1656052800000|2022-06-24 06:40:00|26521.6|26514.6|26519.1|26512.1|26526.6|26519.6|26511.6|26504.6|49
1656053100000|2022-06-24 06:45:00|26521.6|26514.6|26531.6|26524.6|26536.6|26529.6|26521.6|26514.6|126
1656053400000|2022-06-24 06:50:00|26534.1|26527.1|26519.1|26512.1|26536.6|26529.6|26519.1|26512.1|104
1656053700000|2022-06-24 06:55:00|26516.6|26509.6|26481.6|26474.6|26516.6|26509.6|26481.6|26474.6|145
1656054000000|2022-06-24 07:00:00|26486.6|26479.6|26481.6|26474.6|26486.6|26479.6|26461.6|26454.6|166
1656054300000|2022-06-24 07:05:00|26484.1|26477.1|26501.6|26494.6|26514.1|26507.1|26471.6|26464.6|62
1656054600000|2022-06-24 07:10:00|26499.1|26492.1|26481.6|26474.6|26506.6|26499.6|26476.6|26469.6|65
1656054900000|2022-06-24 07:15:00|26479.1|26472.1|26451.6|26444.6|26484.1|26477.1|26441.6|26434.6|167
1656055200000|2022-06-24 07:20:00|26449.1|26442.1|26446.6|26439.6|26456.6|26449.6|26441.6|26434.6|104
1656055500000|2022-06-24 07:25:00|26444.1|26437.1|26481.6|26474.6|26481.6|26474.6|26441.6|26434.6|83
1656055800000|2022-06-24 07:30:00|26484.1|26477.1|26506.6|26499.6|26511.6|26504.6|26481.6|26474.6|480
1656056100000|2022-06-24 07:35:00|26504.1|26497.1|26501.6|26494.6|26514.1|26507.1|26489.1|26482.1|114
1656056400000|2022-06-24 07:40:00|26504.1|26497.1|26496.6|26489.6|26511.6|26504.6|26491.6|26484.6|131
1656056700000|2022-06-24 07:45:00|26491.6|26484.6|26491.6|26484.6|26496.6|26489.6|26471.6|26464.6|197
1656057000000|2022-06-24 07:50:00|26489.1|26482.1|26501.6|26494.6|26521.6|26514.6|26489.1|26482.1|125
1656057300000|2022-06-24 07:55:00|26496.6|26489.6|26494.1|26487.1|26511.6|26504.6|26491.6|26484.6|64
1656057600000|2022-06-24 08:00:00|26496.6|26489.6|26501.6|26494.6|26524.1|26517.1|26486.6|26479.6|127
1656057900000|2022-06-24 08:05:00|26499.1|26492.1|26501.6|26494.6|26511.6|26504.6|26494.1|26487.1|78
1656058200000|2022-06-24 08:10:00|26504.1|26497.1|26481.6|26474.6|26511.6|26504.6|26476.6|26469.6|139
1656058500000|2022-06-24 08:15:00|26476.6|26469.6|26501.6|26494.6|26506.6|26499.6|26476.6|26469.6|95
1656058800000|2022-06-24 08:20:00|26504.1|26497.1|26486.6|26479.6|26506.6|26499.6|26481.6|26474.6|117
1656059100000|2022-06-24 08:25:00|26484.1|26477.1|26506.6|26499.6|26511.6|26504.6|26481.6|26474.6|90
1656059400000|2022-06-24 08:30:00|26504.1|26497.1|26514.1|26507.1|26516.6|26509.6|26494.1|26487.1|81
1656059700000|2022-06-24 08:35:00|26516.6|26509.6|26514.1|26507.1|26524.1|26517.1|26506.6|26499.6|73
1656060000000|2022-06-24 08:40:00|26516.6|26509.6|26526.6|26519.6|26526.6|26519.6|26511.6|26504.6|74
1656060300000|2022-06-24 08:45:00|26529.1|26522.1|26531.6|26524.6|26531.6|26524.6|26519.1|26512.1|225
1656060600000|2022-06-24 08:50:00|26529.1|26522.1|26551.6|26544.6|26556.6|26549.6|26519.1|26512.1|376
1656060900000|2022-06-24 08:55:00|26554.1|26547.1|26546.6|26539.6|26561.6|26554.6|26546.6|26539.6|85
1656061200000|2022-06-24 09:00:00|26541.6|26534.6|26521.6|26514.6|26544.1|26537.1|26519.1|26512.1|131
1656061500000|2022-06-24 09:05:00|26519.1|26512.1|26531.6|26524.6|26536.6|26529.6|26511.6|26504.6|105
1656061800000|2022-06-24 09:10:00|26534.1|26527.1|26536.6|26529.6|26544.1|26537.1|26526.6|26519.6|79
1656062100000|2022-06-24 09:15:00|26539.1|26532.1|26536.6|26529.6|26541.6|26534.6|26531.6|26524.6|35
1656062400000|2022-06-24 09:20:00|26539.1|26532.1|26541.6|26534.6|26546.6|26539.6|26536.6|26529.6|48
1656062700000|2022-06-24 09:25:00|26539.1|26532.1|26541.6|26534.6|26541.6|26534.6|26529.1|26522.1|81
1656063000000|2022-06-24 09:30:00|26536.6|26529.6|26549.1|26542.1|26551.6|26544.6|26531.6|26524.6|71
1656063300000|2022-06-24 09:35:00|26551.6|26544.6|26536.6|26529.6|26561.6|26554.6|26531.6|26524.6|149
1656063600000|2022-06-24 09:40:00|26539.1|26532.1|26546.6|26539.6|26551.6|26544.6|26531.6|26524.6|77
1656063900000|2022-06-24 09:45:00|26549.1|26542.1|26546.6|26539.6|26554.1|26547.1|26546.6|26539.6|44
1656064200000|2022-06-24 09:50:00|26551.6|26544.6|26556.6|26549.6|26561.6|26554.6|26541.6|26534.6|99
1656064500000|2022-06-24 09:55:00|26554.1|26547.1|26566.6|26559.6|26571.6|26564.6|26551.6|26544.6|70
1656064800000|2022-06-24 10:00:00|26569.1|26562.1|26576.6|26569.6|26581.6|26574.6|26564.1|26557.1|121
1656065100000|2022-06-24 10:05:00|26574.1|26567.1|26581.6|26574.6|26581.6|26574.6|26561.6|26554.6|68
1656065400000|2022-06-24 10:10:00|26586.6|26579.6|26581.6|26574.6|26586.6|26579.6|26574.1|26567.1|70
1656065700000|2022-06-24 10:15:00|26584.1|26577.1|26581.6|26574.6|26586.6|26579.6|26576.6|26569.6|91
1656066000000|2022-06-24 10:20:00|26584.1|26577.1|26561.6|26554.6|26584.1|26577.1|26561.6|26554.6|54
1656066300000|2022-06-24 10:25:00|26559.1|26552.1|26566.6|26559.6|26566.6|26559.6|26559.1|26552.1|70
1656066600000|2022-06-24 10:30:00|26569.1|26562.1|26579.1|26572.1|26581.6|26574.6|26561.6|26554.6|56
1656066900000|2022-06-24 10:35:00|26576.6|26569.6|26571.6|26564.6|26579.1|26572.1|26566.6|26559.6|22
1656067200000|2022-06-24 10:40:00|26569.1|26562.1|26566.6|26559.6|26571.6|26564.6|26561.6|26554.6|54
1656067500000|2022-06-24 10:45:00|26569.1|26562.1|26569.1|26562.1|26571.6|26564.6|26566.6|26559.6|32
1656067800000|2022-06-24 10:50:00|26571.6|26564.6|26574.1|26567.1|26576.6|26569.6|26566.6|26559.6|49
1656068100000|2022-06-24 10:55:00|26571.6|26564.6|26581.6|26574.6|26581.6|26574.6|26569.1|26562.1|51
1656068400000|2022-06-24 11:00:00|26576.6|26569.6|26584.1|26577.1|26591.6|26584.6|26576.6|26569.6|75
1656068700000|2022-06-24 11:05:00|26581.6|26574.6|26581.6|26574.6|26586.6|26579.6|26576.6|26569.6|18
1656069000000|2022-06-24 11:10:00|26584.1|26577.1|26589.1|26582.1|26591.6|26584.6|26581.6|26574.6|55
1656069300000|2022-06-24 11:15:00|26586.6|26579.6|26591.6|26584.6|26599.1|26592.1|26586.6|26579.6|74
1656069600000|2022-06-24 11:20:00|26586.6|26579.6|26581.6|26574.6|26591.6|26584.6|26576.6|26569.6|89
1656069900000|2022-06-24 11:25:00|26579.1|26572.1|26589.1|26582.1|26591.6|26584.6|26574.1|26567.1|29
1656070200000|2022-06-24 11:30:00|26591.6|26584.6|26591.6|26584.6|26596.6|26589.6|26586.6|26579.6|42
1656070500000|2022-06-24 11:35:00|26594.1|26587.1|26581.6|26574.6|26596.6|26589.6|26576.6|26569.6|132
1656070800000|2022-06-24 11:40:00|26584.1|26577.1|26581.6|26574.6|26586.6|26579.6|26576.6|26569.6|170
1656071100000|2022-06-24 11:45:00|26576.6|26569.6|26566.6|26559.6|26581.6|26574.6|26566.6|26559.6|156
1656071400000|2022-06-24 11:50:00|26571.6|26564.6|26571.6|26564.6|26571.6|26564.6|26566.6|26559.6|54
1656071700000|2022-06-24 11:55:00|26569.1|26562.1|26579.1|26572.1|26581.6|26574.6|26566.6|26559.6|57
1656072000000|2022-06-24 12:00:00|26576.6|26569.6|26581.6|26574.6|26591.6|26584.6|26571.6|26564.6|146
1656072300000|2022-06-24 12:05:00|26579.1|26572.1|26586.6|26579.6|26591.6|26584.6|26576.6|26569.6|90
1656072600000|2022-06-24 12:10:00|26584.1|26577.1|26586.6|26579.6|26591.6|26584.6|26581.6|26574.6|43
1656072900000|2022-06-24 12:15:00|26589.1|26582.1|26581.6|26574.6|26591.6|26584.6|26576.6|26569.6|25
1656073200000|2022-06-24 12:20:00|26576.6|26569.6|26566.6|26559.6|26581.6|26574.6|26561.6|26554.6|94
1656073500000|2022-06-24 12:25:00|26564.1|26557.1|26566.6|26559.6|26576.6|26569.6|26561.6|26554.6|46
1656073800000|2022-06-24 12:30:00|26561.6|26554.6|26564.1|26557.1|26569.1|26562.1|26561.6|26554.6|62
1656074100000|2022-06-24 12:35:00|26561.6|26554.6|26566.6|26559.6|26571.6|26564.6|26561.6|26554.6|106
1656074400000|2022-06-24 12:40:00|26569.1|26562.1|26576.6|26569.6|26581.6|26574.6|26569.1|26562.1|59
1656074700000|2022-06-24 12:45:00|26574.1|26567.1|26551.6|26544.6|26576.6|26569.6|26546.6|26539.6|221
1656075000000|2022-06-24 12:50:00|26549.1|26542.1|26546.6|26539.6|26551.6|26544.6|26546.6|26539.6|103
1656075300000|2022-06-24 12:55:00|26551.6|26544.6|26561.6|26554.6|26566.6|26559.6|26546.6|26539.6|72
1656075600000|2022-06-24 13:00:00|26559.1|26552.1|26581.6|26574.6|26581.6|26574.6|26556.6|26549.6|119
1656075900000|2022-06-24 13:05:00|26579.1|26572.1|26576.6|26569.6|26581.6|26574.6|26576.6|26569.6|50
1656076200000|2022-06-24 13:10:00|26574.1|26567.1|26576.6|26569.6|26581.6|26574.6|26571.6|26564.6|48
1656076500000|2022-06-24 13:15:00|26581.6|26574.6|26586.6|26579.6|26591.6|26584.6|26576.6|26569.6|32
1656076800000|2022-06-24 13:20:00|26589.1|26582.1|26586.6|26579.6|26591.6|26584.6|26581.6|26574.6|61
1656077100000|2022-06-24 13:25:00|26589.1|26582.1|26589.1|26582.1|26591.6|26584.6|26581.6|26574.6|115
1656077400000|2022-06-24 13:30:00|26591.6|26584.6|26629.1|26622.1|26631.6|26624.6|26576.6|26569.6|455
1656077700000|2022-06-24 13:35:00|26631.6|26624.6|26621.6|26614.6|26646.6|26639.6|26611.6|26604.6|503
1656078000000|2022-06-24 13:40:00|26624.1|26617.1|26651.6|26644.6|26651.6|26644.6|26616.6|26609.6|305
1656078300000|2022-06-24 13:45:00|26646.6|26639.6|26681.6|26674.6|26681.6|26674.6|26646.6|26639.6|312
1656078600000|2022-06-24 13:50:00|26676.6|26669.6|26676.6|26669.6|26686.6|26679.6|26676.6|26669.6|323
1656078900000|2022-06-24 13:55:00|26674.1|26667.1|26671.6|26664.6|26679.1|26672.1|26664.1|26657.1|255
1656079200000|2022-06-24 14:00:00|26686.6|26679.6|26731.6|26724.6|26751.6|26744.6|26681.6|26674.6|931
1656079500000|2022-06-24 14:05:00|26726.6|26719.6|26764.1|26757.1|26771.6|26764.6|26726.6|26719.6|918
1656079800000|2022-06-24 14:10:00|26761.6|26754.6|26766.6|26759.6|26771.6|26764.6|26756.6|26749.6|597
1656080100000|2022-06-24 14:15:00|26764.1|26757.1|26771.6|26764.6|26786.6|26779.6|26759.1|26752.1|219
1656080400000|2022-06-24 14:20:00|26774.1|26767.1|26779.1|26772.1|26786.6|26779.6|26771.6|26764.6|232
1656080700000|2022-06-24 14:25:00|26781.6|26774.6|26771.6|26764.6|26781.6|26774.6|26756.6|26749.6|239
1656081000000|2022-06-24 14:30:00|26774.1|26767.1|26781.6|26774.6|26786.6|26779.6|26764.1|26757.1|195
1656081300000|2022-06-24 14:35:00|26779.1|26772.1|26776.6|26769.6|26786.6|26779.6|26761.6|26754.6|171
1656081600000|2022-06-24 14:40:00|26774.1|26767.1|26776.6|26769.6|26781.6|26774.6|26756.6|26749.6|318
1656081900000|2022-06-24 14:45:00|26781.6|26774.6|26796.6|26789.6|26801.6|26794.6|26766.6|26759.6|188
1656082200000|2022-06-24 14:50:00|26799.1|26792.1|26796.6|26789.6|26801.6|26794.6|26786.6|26779.6|163
1656082500000|2022-06-24 14:55:00|26791.6|26784.6|26796.6|26789.6|26806.6|26799.6|26786.6|26779.6|128
1656082800000|2022-06-24 15:00:00|26799.1|26792.1|26811.6|26804.6|26811.6|26804.6|26796.6|26789.6|134
1656083100000|2022-06-24 15:05:00|26816.6|26809.6|26809.1|26802.1|26816.6|26809.6|26796.6|26789.6|157
1656083400000|2022-06-24 15:10:00|26811.6|26804.6|26789.1|26782.1|26811.6|26804.6|26786.6|26779.6|127
1656083700000|2022-06-24 15:15:00|26786.6|26779.6|26776.6|26769.6|26791.6|26784.6|26771.6|26764.6|105
1656084000000|2022-06-24 15:20:00|26774.1|26767.1|26786.6|26779.6|26786.6|26779.6|26771.6|26764.6|139
1656084300000|2022-06-24 15:25:00|26781.6|26774.6|26801.6|26794.6|26804.1|26797.1|26781.6|26774.6|182
1656084600000|2022-06-24 15:30:00|26804.1|26797.1|26781.6|26774.6|26806.6|26799.6|26781.6|26774.6|331
1656084900000|2022-06-24 15:35:00|26786.6|26779.6|26796.6|26789.6|26796.6|26789.6|26781.6|26774.6|272
1656085200000|2022-06-24 15:40:00|26794.1|26787.1|26796.6|26789.6|26806.6|26799.6|26794.1|26787.1|415
1656085500000|2022-06-24 15:45:00|26794.1|26787.1|26791.6|26784.6|26801.6|26794.6|26781.6|26774.6|147
1656085800000|2022-06-24 15:50:00|26794.1|26787.1|26799.1|26792.1|26806.6|26799.6|26786.6|26779.6|134
1656086100000|2022-06-24 15:55:00|26801.6|26794.6|26801.6|26794.6|26806.6|26799.6|26786.6|26779.6|118
1656086400000|2022-06-24 16:00:00|26804.1|26797.1|26816.6|26809.6|26821.6|26814.6|26796.6|26789.6|93
1656086700000|2022-06-24 16:05:00|26811.6|26804.6|26809.1|26802.1|26816.6|26809.6|26806.6|26799.6|64
1656087000000|2022-06-24 16:10:00|26806.6|26799.6|26809.1|26802.1|26811.6|26804.6|26801.6|26794.6|59
1656087300000|2022-06-24 16:15:00|26806.6|26799.6|26811.6|26804.6|26816.6|26809.6|26804.1|26797.1|49
1656087600000|2022-06-24 16:20:00|26814.1|26807.1|26811.6|26804.6|26816.6|26809.6|26794.1|26787.1|116
1656087900000|2022-06-24 16:25:00|26809.1|26802.1|26811.6|26804.6|26811.6|26804.6|26804.1|26797.1|52
1656088200000|2022-06-24 16:30:00|26809.1|26802.1|26809.1|26802.1|26814.1|26807.1|26801.6|26794.6|162
1656088500000|2022-06-24 16:35:00|26806.6|26799.6|26811.6|26804.6|26811.6|26804.6|26801.6|26794.6|150
1656088800000|2022-06-24 16:40:00|26806.6|26799.6|26816.6|26809.6|26821.6|26814.6|26806.6|26799.6|55
1656089100000|2022-06-24 16:45:00|26814.1|26807.1|26801.6|26794.6|26816.6|26809.6|26799.1|26792.1|80
1656089400000|2022-06-24 16:50:00|26806.6|26799.6|26811.6|26804.6|26811.6|26804.6|26801.6|26794.6|57
1656089700000|2022-06-24 16:55:00|26806.6|26799.6|26816.6|26809.6|26816.6|26809.6|26806.6|26799.6|96
1656090000000|2022-06-24 17:00:00|26814.1|26807.1|26814.1|26807.1|26821.6|26814.6|26811.6|26804.6|98
1656090300000|2022-06-24 17:05:00|26816.6|26809.6|26811.6|26804.6|26816.6|26809.6|26806.6|26799.6|74
1656090600000|2022-06-24 17:10:00|26816.6|26809.6|26821.6|26814.6|26821.6|26814.6|26811.6|26804.6|51
1656090900000|2022-06-24 17:15:00|26816.6|26809.6|26809.1|26802.1|26819.1|26812.1|26806.6|26799.6|46
1656091200000|2022-06-24 17:20:00|26811.6|26804.6|26806.6|26799.6|26811.6|26804.6|26801.6|26794.6|115
1656091500000|2022-06-24 17:25:00|26801.6|26794.6|26811.6|26804.6|26811.6|26804.6|26801.6|26794.6|47
1656091800000|2022-06-24 17:30:00|26809.1|26802.1|26811.6|26804.6|26811.6|26804.6|26801.6|26794.6|56
1656092100000|2022-06-24 17:35:00|26806.6|26799.6|26816.6|26809.6|26816.6|26809.6|26801.6|26794.6|47
1656092400000|2022-06-24 17:40:00|26814.1|26807.1|26831.6|26824.6|26836.6|26829.6|26811.6|26804.6|136
1656092700000|2022-06-24 17:45:00|26834.1|26827.1|26826.6|26819.6|26836.6|26829.6|26821.6|26814.6|156
1656093000000|2022-06-24 17:50:00|26824.1|26817.1|26826.6|26819.6|26836.6|26829.6|26821.6|26814.6|98
1656093300000|2022-06-24 17:55:00|26824.1|26817.1|26826.6|26819.6|26836.6|26829.6|26821.6|26814.6|72
1656093600000|2022-06-24 18:00:00|26831.6|26824.6|26831.6|26824.6|26836.6|26829.6|26824.1|26817.1|38
1656093900000|2022-06-24 18:05:00|26834.1|26827.1|26821.6|26814.6|26836.6|26829.6|26816.6|26809.6|48
1656094200000|2022-06-24 18:10:00|26824.1|26817.1|26826.6|26819.6|26836.6|26829.6|26821.6|26814.6|51
1656094500000|2022-06-24 18:15:00|26831.6|26824.6|26831.6|26824.6|26831.6|26824.6|26821.6|26814.6|84
1656094800000|2022-06-24 18:20:00|26829.1|26822.1|26824.1|26817.1|26831.6|26824.6|26821.6|26814.6|33
1656095100000|2022-06-24 18:25:00|26826.6|26819.6|26834.1|26827.1|26836.6|26829.6|26821.6|26814.6|39
1656095400000|2022-06-24 18:30:00|26836.6|26829.6|26841.6|26834.6|26844.1|26837.1|26831.6|26824.6|58
1656095700000|2022-06-24 18:35:00|26844.1|26837.1|26831.6|26824.6|26844.1|26837.1|26831.6|26824.6|107
1656096000000|2022-06-24 18:40:00|26836.6|26829.6|26831.6|26824.6|26836.6|26829.6|26831.6|26824.6|52
1656096300000|2022-06-24 18:45:00|26836.6|26829.6|26846.6|26839.6|26846.6|26839.6|26831.6|26824.6|35
1656096600000|2022-06-24 18:50:00|26841.6|26834.6|26841.6|26834.6|26846.6|26839.6|26836.6|26829.6|110
1656096900000|2022-06-24 18:55:00|26836.6|26829.6|26846.6|26839.6|26851.6|26844.6|26836.6|26829.6|78
1656097200000|2022-06-24 19:00:00|26841.6|26834.6|26841.6|26834.6|26844.1|26837.1|26836.6|26829.6|42
1656097500000|2022-06-24 19:05:00|26839.1|26832.1|26836.6|26829.6|26846.6|26839.6|26831.6|26824.6|199
1656097800000|2022-06-24 19:10:00|26831.6|26824.6|26836.6|26829.6|26836.6|26829.6|26829.1|26822.1|68
1656098100000|2022-06-24 19:15:00|26841.6|26834.6|26841.6|26834.6|26846.6|26839.6|26836.6|26829.6|102
1656098400000|2022-06-24 19:20:00|26839.1|26832.1|26846.6|26839.6|26846.6|26839.6|26839.1|26832.1|42
1656098700000|2022-06-24 19:25:00|26841.6|26834.6|26846.6|26839.6|26846.6|26839.6|26831.6|26824.6|87
1656099000000|2022-06-24 19:30:00|26844.1|26837.1|26836.6|26829.6|26846.6|26839.6|26836.6|26829.6|79
1656099300000|2022-06-24 19:35:00|26831.6|26824.6|26851.6|26844.6|26851.6|26844.6|26831.6|26824.6|89
1656099600000|2022-06-24 19:40:00|26856.6|26849.6|26861.6|26854.6|26861.6|26854.6|26851.6|26844.6|311
1656099900000|2022-06-24 19:45:00|26859.1|26852.1|26856.6|26849.6|26866.6|26859.6|26851.6|26844.6|222
1656100200000|2022-06-24 19:50:00|26861.6|26854.6|26901.6|26894.6|26904.1|26897.1|26861.6|26854.6|313
1656100500000|2022-06-24 19:55:00|26899.1|26892.1|26926.6|26919.6|26931.6|26924.6|26891.6|26884.6|593
1656100800000|2022-06-24 20:00:00|26924.1|26917.1|26881.6|26874.6|26924.1|26917.1|26881.6|26874.6|223
1656101100000|2022-06-24 20:05:00|26884.1|26877.1|26881.6|26874.6|26886.6|26879.6|26876.6|26869.6|39
1656101400000|2022-06-24 20:10:00|26879.1|26872.1|26876.6|26869.6|26881.6|26874.6|26874.1|26867.1|46
1656101700000|2022-06-24 20:15:00|26871.6|26864.6|26866.6|26859.6|26876.6|26869.6|26866.6|26859.6|9
1656102000000|2022-06-24 20:20:00|26869.1|26862.1|26876.6|26869.6|26876.6|26869.6|26866.6|26859.6|0
1656102300000|2022-06-24 20:25:00|26874.1|26867.1|26869.1|26862.1|26881.6|26874.6|26869.1|26862.1|27
1656102600000|2022-06-24 20:30:00|26871.6|26864.6|26881.6|26874.6|26881.6|26874.6|26866.6|26859.6|27
1656102900000|2022-06-24 20:35:00|26879.1|26872.1|26886.6|26879.6|26886.6|26879.6|26879.1|26872.1|15
1656103200000|2022-06-24 20:40:00|26889.1|26882.1|26889.1|26882.1|26891.6|26884.6|26889.1|26882.1|8
1656103500000|2022-06-24 20:45:00|26889.1|26882.1|26884.1|26877.1|26889.1|26882.1|26876.6|26869.6|131
1656103800000|2022-06-24 20:50:00|26886.6|26879.6|26889.1|26882.1|26891.6|26884.6|26881.6|26874.6|39
1656104100000|2022-06-24 20:55:00|26886.6|26879.6|26890.6|26875.6|26901.6|26894.6|26886.6|26875.6|65
1656280800000|2022-06-26 22:00:00|26920.6|26905.6|26890.6|26875.6|26920.6|26905.6|26880.6|26865.6|30
1656281100000|2022-06-26 22:05:00|26888.1|26873.1|26878.1|26863.1|26900.6|26885.6|26878.1|26863.1|35
1656281400000|2022-06-26 22:10:00|26870.6|26855.6|26863.1|26848.1|26878.1|26863.1|26860.6|26845.6|88
1656281700000|2022-06-26 22:15:00|26860.6|26845.6|26840.6|26825.6|26863.1|26848.1|26835.6|26820.6|41
1656282000000|2022-06-26 22:20:00|26838.1|26823.1|26848.1|26833.1|26848.1|26833.1|26835.6|26820.6|12
1656282300000|2022-06-26 22:25:00|26845.6|26830.6|26838.1|26823.1|26845.6|26830.6|26838.1|26823.1|3
1656282600000|2022-06-26 22:30:00|26840.6|26825.6|26858.1|26843.1|26860.6|26845.6|26840.6|26825.6|5
1656282900000|2022-06-26 22:35:00|26860.6|26845.6|26848.1|26833.1|26863.1|26848.1|26848.1|26833.1|2
1656283200000|2022-06-26 22:40:00|26845.6|26830.6|26848.1|26833.1|26848.1|26833.1|26845.6|26830.6|0
1656283500000|2022-06-26 22:45:00|26850.6|26835.6|26843.1|26828.1|26855.6|26840.6|26840.6|26825.6|2
1656283800000|2022-06-26 22:50:00|26845.6|26830.6|26843.1|26828.1|26848.1|26833.1|26840.6|26825.6|3
1656284100000|2022-06-26 22:55:00|26845.6|26830.6|26870.6|26855.6|26870.6|26855.6|26845.6|26830.6|33
1656284400000|2022-06-26 23:00:00|26873.1|26858.1|26878.1|26863.1|26885.6|26870.6|26873.1|26858.1|99
1656284700000|2022-06-26 23:05:00|26880.6|26865.6|26875.6|26860.6|26880.6|26865.6|26873.1|26858.1|3
1656285000000|2022-06-26 23:10:00|26878.1|26863.1|26873.1|26858.1|26883.1|26868.1|26873.1|26858.1|7
1656285300000|2022-06-26 23:15:00|26875.6|26860.6|26873.1|26858.1|26878.1|26863.1|26870.6|26855.6|7
1656285600000|2022-06-26 23:20:00|26875.6|26860.6|26878.1|26863.1|26878.1|26863.1|26870.6|26855.6|22
1656285900000|2022-06-26 23:25:00|26880.6|26865.6|26898.1|26883.1|26903.1|26888.1|26880.6|26865.6|101
1656286200000|2022-06-26 23:30:00|26903.1|26888.1|26871.6|26864.6|26903.1|26892.1|26864.1|26857.1|16835
1656286500000|2022-06-26 23:35:00|26869.1|26862.1|26856.6|26849.6|26869.1|26862.1|26841.6|26834.6|275
1656286800000|2022-06-26 23:40:00|26846.6|26839.6|26811.6|26804.6|26846.6|26839.6|26786.6|26779.6|481
1656287100000|2022-06-26 23:45:00|26816.6|26809.6|26821.6|26814.6|26851.6|26844.6|26799.1|26792.1|346
1656287400000|2022-06-26 23:50:00|26824.1|26817.1|26819.1|26812.1|26846.6|26839.6|26811.6|26804.6|225
1656287700000|2022-06-26 23:55:00|26821.6|26814.6|26794.1|26787.1|26821.6|26814.6|26781.6|26774.6|345
1656288000000|2022-06-27 00:00:00|26791.6|26784.6|26726.6|26719.6|26791.6|26784.6|26701.6|26694.6|1990
1656288300000|2022-06-27 00:05:00|26721.6|26714.6|26741.6|26734.6|26771.6|26764.6|26716.6|26709.6|705
1656288600000|2022-06-27 00:10:00|26736.6|26729.6|26711.6|26704.6|26739.1|26732.1|26701.6|26694.6|660
1656288900000|2022-06-27 00:15:00|26714.1|26707.1|26716.6|26709.6|26751.6|26744.6|26704.1|26697.1|632
1656289200000|2022-06-27 00:20:00|26719.1|26712.1|26716.6|26709.6|26726.6|26719.6|26689.1|26682.1|510
1656289500000|2022-06-27 00:25:00|26719.1|26712.1|26741.6|26734.6|26746.6|26739.6|26696.6|26689.6|389
1656289800000|2022-06-27 00:30:00|26736.6|26729.6|26736.6|26729.6|26756.6|26749.6|26721.6|26714.6|557
1656290100000|2022-06-27 00:35:00|26739.1|26732.1|26736.6|26729.6|26761.6|26754.6|26721.6|26714.6|295
1656290400000|2022-06-27 00:40:00|26741.6|26734.6|26696.6|26689.6|26761.6|26754.6|26691.6|26684.6|457
1656290700000|2022-06-27 00:45:00|26706.6|26699.6|26721.6|26714.6|26731.6|26724.6|26704.1|26697.1|371
1656291000000|2022-06-27 00:50:00|26724.1|26717.1|26701.6|26694.6|26741.6|26734.6|26696.6|26689.6|324
1656291300000|2022-06-27 00:55:00|26699.1|26692.1|26686.6|26679.6|26711.6|26704.6|26676.6|26669.6|411
1656291600000|2022-06-27 01:00:00|26684.1|26677.1|26686.6|26679.6|26706.6|26699.6|26681.6|26674.6|366
1656291900000|2022-06-27 01:05:00|26689.1|26682.1|26671.6|26664.6|26691.6|26684.6|26666.6|26659.6|401
1656292200000|2022-06-27 01:10:00|26676.6|26669.6|26681.6|26674.6|26689.1|26682.1|26666.6|26659.6|421
1656292500000|2022-06-27 01:15:00|26679.1|26672.1|26721.6|26714.6|26726.6|26719.6|26671.6|26664.6|477
1656292800000|2022-06-27 01:20:00|26726.6|26719.6|26726.6|26719.6|26741.6|26734.6|26716.6|26709.6|361
1656293100000|2022-06-27 01:25:00|26724.1|26717.1|26756.6|26749.6|26761.6|26754.6|26706.6|26699.6|445
1656293400000|2022-06-27 01:30:00|26761.6|26754.6|26776.5|26769.5|26779|26772|26751.5|26744.5|508
1656293700000|2022-06-27 01:35:00|26779|26772|26776.5|26769.5|26781.5|26774.5|26761.5|26754.5|304
1656294000000|2022-06-27 01:40:00|26779|26772|26751.5|26744.5|26781.5|26774.5|26751.5|26744.5|265
1656294300000|2022-06-27 01:45:00|26754|26747|26746.5|26739.5|26771.5|26764.5|26721.5|26714.5|449
1656294600000|2022-06-27 01:50:00|26741.5|26734.5|26771.5|26764.5|26771.5|26764.5|26729|26722|235
1656294900000|2022-06-27 01:55:00|26776.5|26769.5|26816.5|26809.5|26816.5|26809.5|26766.5|26759.5|479
1656295200000|2022-06-27 02:00:00|26814|26807|26826.5|26819.5|26844|26837|26806.5|26799.5|751
1656295500000|2022-06-27 02:05:00|26829|26822|26806.5|26799.5|26836.5|26829.5|26801.5|26794.5|381
1656295800000|2022-06-27 02:10:00|26804|26797|26761.5|26754.5|26804|26797|26741.5|26734.5|679
1656296100000|2022-06-27 02:15:00|26766.5|26759.5|26749|26742|26771.5|26764.5|26746.5|26739.5|214
1656296400000|2022-06-27 02:20:00|26746.5|26739.5|26766.5|26759.5|26781.5|26774.5|26746.5|26739.5|204
1656296700000|2022-06-27 02:25:00|26764|26757|26766.5|26759.5|26771.5|26764.5|26751.5|26744.5|251
1656297000000|2022-06-27 02:30:00|26771.5|26764.5|26861.5|26854.5|26881.5|26874.5|26771.5|26764.5|1370
1656297300000|2022-06-27 02:35:00|26856.5|26849.5|26871.5|26864.5|26881.5|26874.5|26846.5|26839.5|444
1656297600000|2022-06-27 02:40:00|26876.5|26869.5|26859|26852|26876.5|26869.5|26849|26842|196
1656297900000|2022-06-27 02:45:00|26856.5|26849.5|26861.5|26854.5|26876.5|26869.5|26856.5|26849.5|151
1656298200000|2022-06-27 02:50:00|26859|26852|26846.5|26839.5|26864|26857|26841.5|26834.5|126
1656298500000|2022-06-27 02:55:00|26841.5|26834.5|26846.5|26839.5|26854|26847|26836.5|26829.5|124
1656298800000|2022-06-27 03:00:00|26849|26842|26841.5|26834.5|26851.5|26844.5|26836.5|26829.5|74
1656299100000|2022-06-27 03:05:00|26844|26837|26821.5|26814.5|26846.5|26839.5|26816.5|26809.5|257
1656299400000|2022-06-27 03:10:00|26819|26812|26811.5|26804.5|26826.5|26819.5|26811.5|26804.5|113
1656299700000|2022-06-27 03:15:00|26816.5|26809.5|26816.5|26809.5|26821.5|26814.5|26806.5|26799.5|221
1656300000000|2022-06-27 03:20:00|26814|26807|26811.5|26804.5|26824|26817|26806.5|26799.5|136
1656300300000|2022-06-27 03:25:00|26814|26807|26816.5|26809.5|26821.5|26814.5|26796.5|26789.5|148
1656300600000|2022-06-27 03:30:00|26819|26812|26831.5|26824.5|26844|26837|26819|26812|299
1656300900000|2022-06-27 03:35:00|26834|26827|26836.5|26829.5|26841.5|26834.5|26829|26822|183
1656301200000|2022-06-27 03:40:00|26834|26827|26831.5|26824.5|26836.5|26829.5|26814|26807|266
1656301500000|2022-06-27 03:45:00|26829|26822|26826.5|26819.5|26831.5|26824.5|26809|26802|161
1656301800000|2022-06-27 03:50:00|26829|26822|26841.5|26834.5|26841.5|26834.5|26826.5|26819.5|148
1656302100000|2022-06-27 03:55:00|26844|26837|26841.5|26834.5|26846.5|26839.5|26836.5|26829.5|257
1656302400000|2022-06-27 04:00:00|26839|26832|26856.5|26849.5|26861.5|26854.5|26836.5|26829.5|393
1656302700000|2022-06-27 04:05:00|26851.5|26844.5|26856.5|26849.5|26861.5|26854.5|26846.5|26839.5|240
1656303000000|2022-06-27 04:10:00|26859|26852|26866.5|26859.5|26866.5|26859.5|26856.5|26849.5|124
1656303300000|2022-06-27 04:15:00|26861.5|26854.5|26876.5|26869.5|26876.5|26869.5|26851.5|26844.5|403
1656303600000|2022-06-27 04:20:00|26879|26872|26881.5|26874.5|26881.5|26874.5|26866.5|26859.5|194
1656303900000|2022-06-27 04:25:00|26876.5|26869.5|26881.5|26874.5|26881.5|26874.5|26871.5|26864.5|154
1656304200000|2022-06-27 04:30:00|26876.5|26869.5|26876.5|26869.5|26879|26872|26866.5|26859.5|149
1656304500000|2022-06-27 04:35:00|26879|26872|26881.5|26874.5|26881.5|26874.5|26871.5|26864.5|195
1656304800000|2022-06-27 04:40:00|26879|26872|26891.5|26884.5|26891.5|26884.5|26876.5|26869.5|266
1656305100000|2022-06-27 04:45:00|26894|26887|26896.5|26889.5|26899|26892|26891.5|26884.5|179
1656305400000|2022-06-27 04:50:00|26901.5|26894.5|26901.5|26894.5|26901.5|26894.5|26896.5|26889.5|227
1656305700000|2022-06-27 04:55:00|26896.5|26889.5|26896.5|26889.5|26899|26892|26896.5|26889.5|148
1656306000000|2022-06-27 05:00:00|26891.5|26884.5|26919|26912|26926.5|26919.5|26891.5|26884.5|834
1656306300000|2022-06-27 05:05:00|26921.5|26914.5|26926.5|26919.5|26941.5|26934.5|26916.5|26909.5|314
1656306600000|2022-06-27 05:10:00|26924|26917|26911.5|26904.5|26936.5|26929.5|26906.5|26899.5|371
1656306900000|2022-06-27 05:15:00|26909|26902|26856.5|26849.5|26909|26902|26836.5|26829.5|784
1656307200000|2022-06-27 05:20:00|26861.5|26854.5|26866.5|26859.5|26876.5|26869.5|26856.5|26849.5|370
1656307500000|2022-06-27 05:25:00|26869|26862|26849|26842|26874|26867|26841.5|26834.5|267
1656307800000|2022-06-27 05:30:00|26846.5|26839.5|26851.5|26844.5|26866.5|26859.5|26844|26837|289
1656308100000|2022-06-27 05:35:00|26849|26842|26846.5|26839.5|26856.5|26849.5|26839|26832|391
1656308400000|2022-06-27 05:40:00|26849|26842|26886.5|26879.5|26886.5|26879.5|26846.5|26839.5|430
1656308700000|2022-06-27 05:45:00|26881.5|26874.5|26891.5|26884.5|26896.5|26889.5|26881.5|26874.5|347
1656309000000|2022-06-27 05:50:00|26886.5|26879.5|26871.5|26864.5|26894|26887|26866.5|26859.5|502
1656309300000|2022-06-27 05:55:00|26869|26862|26881.5|26874.5|26886.5|26879.5|26866.5|26859.5|1771
1656309600000|2022-06-27 06:00:00|26871.5|26864.5|26826.5|26819.5|26881.5|26874.5|26826.5|26819.5|2927
1656309900000|2022-06-27 06:05:00|26829|26822|26856.5|26849.5|26864|26857|26819|26812|695
1656310200000|2022-06-27 06:10:00|26851.5|26844.5|26821.5|26814.5|26866.5|26859.5|26816.5|26809.5|551
1656310500000|2022-06-27 06:15:00|26824|26817|26826.5|26819.5|26836.5|26829.5|26821.5|26814.5|329
1656310800000|2022-06-27 06:20:00|26824|26817|26821.5|26814.5|26836.5|26829.5|26816.5|26809.5|188
1656311100000|2022-06-27 06:25:00|26819|26812|26819|26812|26824|26817|26814|26807|9
1656311400000|2022-06-27 06:30:00|26821.5|26814.5|26821.5|26814.5|26831.5|26824.5|26814|26807|56
1656311700000|2022-06-27 06:35:00|26824|26817|26824|26817|26831.5|26824.5|26821.5|26814.5|45
1656312000000|2022-06-27 06:40:00|26821.5|26814.5|26821.5|26814.5|26821.5|26814.5|26816.5|26809.5|4
1656312300000|2022-06-27 06:45:00|26819|26812|26819|26812|26821.5|26814.5|26816.5|26809.5|13
1656312600000|2022-06-27 06:50:00|26821.5|26814.5|26826.5|26819.5|26826.5|26819.5|26814|26807|30
1656312900000|2022-06-27 06:55:00|26829|26822|26831.5|26824.5|26831.5|26824.5|26821.5|26814.5|30
1656313200000|2022-06-27 07:00:00|26826.5|26819.5|26861.5|26854.5|26866.5|26859.5|26816.5|26809.5|199
1656313500000|2022-06-27 07:05:00|26856.5|26849.5|26871.5|26864.5|26881.5|26874.5|26849|26842|235
1656313800000|2022-06-27 07:10:00|26874|26867|26876.5|26869.5|26891.5|26884.5|26861.5|26854.5|191
1656314100000|2022-06-27 07:15:00|26881.5|26874.5|26876.5|26869.5|26901.5|26894.5|26871.5|26864.5|313
1656314400000|2022-06-27 07:20:00|26871.5|26864.5|26896.5|26889.5|26901.5|26894.5|26871.5|26864.5|153
1656314700000|2022-06-27 07:25:00|26894|26887|26901.5|26894.5|26916.5|26909.5|26891.5|26884.5|266
1656315000000|2022-06-27 07:30:00|26904|26897|26956.5|26949.5|26961.5|26954.5|26896.5|26889.5|491
1656315300000|2022-06-27 07:35:00|26951.5|26944.5|26969|26962|26979|26972|26951.5|26944.5|465
1656315600000|2022-06-27 07:40:00|26966.5|26959.5|26941.5|26934.5|26971.5|26964.5|26941.5|26934.5|281
1656315900000|2022-06-27 07:45:00|26944|26937|26956.5|26949.5|26961.5|26954.5|26941.5|26934.5|163
1656316200000|2022-06-27 07:50:00|26954|26947|26971.5|26964.5|26971.5|26964.5|26951.5|26944.5|265
1656316500000|2022-06-27 07:55:00|26974|26967|26974|26967|26981.5|26974.5|26971.5|26964.5|305
1656316800000|2022-06-27 08:00:00|26971.5|26964.5|26986.5|26979.5|26996.5|26989.5|26971.5|26964.5|276
1656317100000|2022-06-27 08:05:00|26991.5|26984.5|26986.5|26979.5|27001.5|26994.5|26981.5|26974.5|140
1656317400000|2022-06-27 08:10:00|26984|26977|26996.5|26989.5|26996.5|26989.5|26981.5|26974.5|197
1656317700000|2022-06-27 08:15:00|26991.5|26984.5|26991.5|26984.5|27001.5|26994.5|26986.5|26979.5|260
1656318000000|2022-06-27 08:20:00|26986.5|26979.5|26971.5|26964.5|26986.5|26979.5|26966.5|26959.5|131
1656318300000|2022-06-27 08:25:00|26976.5|26969.5|26971.5|26964.5|26981.5|26974.5|26966.5|26959.5|91
1656318600000|2022-06-27 08:30:00|26969|26962|26956.5|26949.5|26971.5|26964.5|26951.5|26944.5|97
1656318900000|2022-06-27 08:35:00|26951.5|26944.5|26911.5|26904.5|26951.5|26944.5|26901.5|26894.5|579
1656319200000|2022-06-27 08:40:00|26909|26902|26926.5|26919.5|26926.5|26919.5|26906.5|26899.5|83
1656319500000|2022-06-27 08:45:00|26924|26917|26916.5|26909.5|26926.5|26919.5|26911.5|26904.5|123
1656319800000|2022-06-27 08:50:00|26919|26912|26886.5|26879.5|26921.5|26914.5|26881.5|26874.5|78
1656320100000|2022-06-27 08:55:00|26884|26877|26901.5|26894.5|26901.5|26894.5|26881.5|26874.5|121
1656320400000|2022-06-27 09:00:00|26899|26892|26891.5|26884.5|26904|26897|26891.5|26884.5|56
1656320700000|2022-06-27 09:05:00|26886.5|26879.5|26886.5|26879.5|26896.5|26889.5|26876.5|26869.5|103
1656321000000|2022-06-27 09:10:00|26891.5|26884.5|26901.5|26894.5|26911.5|26904.5|26891.5|26884.5|189
1656321300000|2022-06-27 09:15:00|26899|26892|26916.5|26909.5|26916.5|26909.5|26896.5|26889.5|58
1656321600000|2022-06-27 09:20:00|26921.5|26914.5|26921.5|26914.5|26926.5|26919.5|26916.5|26909.5|53
1656321900000|2022-06-27 09:25:00|26919|26912|26926.5|26919.5|26931.5|26924.5|26916.5|26909.5|68
1656322200000|2022-06-27 09:30:00|26924|26917|26906.5|26899.5|26926.5|26919.5|26901.5|26894.5|42
1656322500000|2022-06-27 09:35:00|26909|26902|26901.5|26894.5|26911.5|26904.5|26899|26892|96
1656322800000|2022-06-27 09:40:00|26896.5|26889.5|26904|26897|26906.5|26899.5|26896.5|26889.5|45
1656323100000|2022-06-27 09:45:00|26901.5|26894.5|26901.5|26894.5|26909|26902|26901.5|26894.5|44
1656323400000|2022-06-27 09:50:00|26906.5|26899.5|26891.5|26884.5|26906.5|26899.5|26891.5|26884.5|117
1656323700000|2022-06-27 09:55:00|26896.5|26889.5|26901.5|26894.5|26901.5|26894.5|26891.5|26884.5|82
1656324000000|2022-06-27 10:00:00|26896.5|26889.5|26904|26897|26911.5|26904.5|26896.5|26889.5|77
1656324300000|2022-06-27 10:05:00|26901.5|26894.5|26891.5|26884.5|26904|26897|26891.5|26884.5|30
1656324600000|2022-06-27 10:10:00|26886.5|26879.5|26886.5|26879.5|26896.5|26889.5|26881.5|26874.5|124
1656324900000|2022-06-27 10:15:00|26889|26882|26904|26897|26906.5|26899.5|26886.5|26879.5|52
1656325200000|2022-06-27 10:20:00|26901.5|26894.5|26899|26892|26906.5|26899.5|26896.5|26889.5|37
1656325500000|2022-06-27 10:25:00|26901.5|26894.5|26881.5|26874.5|26901.5|26894.5|26871.5|26864.5|89
1656325800000|2022-06-27 10:30:00|26884|26877|26896.5|26889.5|26901.5|26894.5|26881.5|26874.5|62
1656326100000|2022-06-27 10:35:00|26901.5|26894.5|26891.5|26884.5|26901.5|26894.5|26876.5|26869.5|74
1656326400000|2022-06-27 10:40:00|26889|26882|26891.5|26884.5|26896.5|26889.5|26876.5|26869.5|64
1656326700000|2022-06-27 10:45:00|26886.5|26879.5|26881.5|26874.5|26891.5|26884.5|26874|26867|42
1656327000000|2022-06-27 10:50:00|26879|26872|26891.5|26884.5|26891.5|26884.5|26876.5|26869.5|15
1656327300000|2022-06-27 10:55:00|26889|26882|26901.5|26894.5|26906.5|26899.5|26889|26882|93
1656327600000|2022-06-27 11:00:00|26904|26897|26911.5|26904.5|26916.5|26909.5|26901.5|26894.5|86
1656327900000|2022-06-27 11:05:00|26909|26902|26919|26912|26921.5|26914.5|26906.5|26899.5|45
1656328200000|2022-06-27 11:10:00|26916.5|26909.5|26916.5|26909.5|26921.5|26914.5|26911.5|26904.5|25
1656328500000|2022-06-27 11:15:00|26919|26912|26921.5|26914.5|26921.5|26914.5|26909|26902|25
1656328800000|2022-06-27 11:20:00|26919|26912|26906.5|26899.5|26919|26912|26906.5|26899.5|37
1656329100000|2022-06-27 11:25:00|26901.5|26894.5|26891.5|26884.5|26904|26897|26886.5|26879.5|52
1656329400000|2022-06-27 11:30:00|26894|26887|26901.5|26894.5|26906.5|26899.5|26891.5|26884.5|46
1656329700000|2022-06-27 11:35:00|26904|26897|26896.5|26889.5|26906.5|26899.5|26891.5|26884.5|72
1656330000000|2022-06-27 11:40:00|26894|26887|26901.5|26894.5|26904|26897|26891.5|26884.5|52
1656330300000|2022-06-27 11:45:00|26899|26892|26904|26897|26904|26897|26894|26887|61
1656330600000|2022-06-27 11:50:00|26906.5|26899.5|26901.5|26894.5|26911.5|26904.5|26901.5|26894.5|65
1656330900000|2022-06-27 11:55:00|26896.5|26889.5|26891.5|26884.5|26896.5|26889.5|26889|26882|317
1656331200000|2022-06-27 12:00:00|26896.5|26889.5|26891.5|26884.5|26896.5|26889.5|26886.5|26879.5|196
1656331500000|2022-06-27 12:05:00|26886.5|26879.5|26886.5|26879.5|26896.5|26889.5|26881.5|26874.5|142
1656331800000|2022-06-27 12:10:00|26884|26877|26886.5|26879.5|26896.5|26889.5|26876.5|26869.5|97
1656332100000|2022-06-27 12:15:00|26884|26877|26886.5|26879.5|26894|26887|26876.5|26869.5|49
1656332400000|2022-06-27 12:20:00|26881.5|26874.5|26871.5|26864.5|26886.5|26879.5|26871.5|26864.5|40
1656332700000|2022-06-27 12:25:00|26874|26867|26849|26842|26876.5|26869.5|26849|26842|87
1656333000000|2022-06-27 12:30:00|26851.5|26844.5|26839|26832|26861.5|26854.5|26831.5|26824.5|137
1656333300000|2022-06-27 12:35:00|26836.5|26829.5|26856.5|26849.5|26856.5|26849.5|26836.5|26829.5|75
1656333600000|2022-06-27 12:40:00|26854|26847|26871.5|26864.5|26876.5|26869.5|26851.5|26844.5|82
1656333900000|2022-06-27 12:45:00|26874|26867|26876.5|26869.5|26879|26872|26866.5|26859.5|26
1656334200000|2022-06-27 12:50:00|26874|26867|26851.5|26844.5|26876.5|26869.5|26849|26842|50
1656334500000|2022-06-27 12:55:00|26854|26847|26864|26857|26866.5|26859.5|26851.5|26844.5|43
1656334800000|2022-06-27 13:00:00|26866.5|26859.5|26869|26862|26874|26867|26861.5|26854.5|81
1656335100000|2022-06-27 13:05:00|26866.5|26859.5|26866.5|26859.5|26871.5|26864.5|26861.5|26854.5|55
1656335400000|2022-06-27 13:10:00|26864|26857|26866.5|26859.5|26866.5|26859.5|26856.5|26849.5|73
1656335700000|2022-06-27 13:15:00|26864|26857|26871.5|26864.5|26876.5|26869.5|26861.5|26854.5|19
1656336000000|2022-06-27 13:20:00|26874|26867|26866.5|26859.5|26884|26877|26866.5|26859.5|72
1656336300000|2022-06-27 13:25:00|26871.5|26864.5|26871.5|26864.5|26876.5|26869.5|26861.5|26854.5|55
1656336600000|2022-06-27 13:30:00|26866.5|26859.5|26801.5|26794.5|26881.5|26874.5|26796.5|26789.5|639
1656336900000|2022-06-27 13:35:00|26796.5|26789.5|26801.5|26794.5|26809|26802|26766.5|26759.5|521
1656337200000|2022-06-27 13:40:00|26796.5|26789.5|26761.5|26754.5|26801.5|26794.5|26751.5|26744.5|259
1656337500000|2022-06-27 13:45:00|26764|26757|26734|26727|26764|26757|26714|26707|438
1656337800000|2022-06-27 13:50:00|26736.5|26729.5|26771.5|26764.5|26781.5|26774.5|26726.5|26719.5|267
1656338100000|2022-06-27 13:55:00|26769|26762|26751.5|26744.5|26779|26772|26746.5|26739.5|162
1656338400000|2022-06-27 14:00:00|26749|26742|26816.5|26809.5|26826.5|26819.5|26749|26742|477
1656338700000|2022-06-27 14:05:00|26821.5|26814.5|26786.5|26779.5|26821.5|26814.5|26766.5|26759.5|1866
1656339000000|2022-06-27 14:10:00|26789|26782|26766.5|26759.5|26794|26787|26756.5|26749.5|153
1656339300000|2022-06-27 14:15:00|26769|26762|26771.5|26764.5|26786.5|26779.5|26746.5|26739.5|170
1656339600000|2022-06-27 14:20:00|26769|26762|26761.5|26754.5|26794|26787|26751.5|26744.5|126
1656339900000|2022-06-27 14:25:00|26759|26752|26756.5|26749.5|26771.5|26764.5|26741.5|26734.5|97
1656340200000|2022-06-27 14:30:00|26751.5|26744.5|26789|26782|26791.5|26784.5|26746.5|26739.5|84
1656340500000|2022-06-27 14:35:00|26791.5|26784.5|26796.5|26789.5|26796.5|26789.5|26766.5|26759.5|120
1656340800000|2022-06-27 14:40:00|26794|26787|26816.5|26809.5|26816.5|26809.5|26784|26777|83
1656341100000|2022-06-27 14:45:00|26811.5|26804.5|26821.5|26814.5|26826.5|26819.5|26794|26787|213
1656341400000|2022-06-27 14:50:00|26826.5|26819.5|26829|26822|26836.5|26829.5|26821.5|26814.5|180
1656341700000|2022-06-27 14:55:00|26831.5|26824.5|26831.5|26824.5|26846.5|26839.5|26826.5|26819.5|164
1656342000000|2022-06-27 15:00:00|26829|26822|26821.5|26814.5|26836.5|26829.5|26816.5|26809.5|90
1656342300000|2022-06-27 15:05:00|26819|26812|26796.5|26789.5|26821.5|26814.5|26796.5|26789.5|65
1656342600000|2022-06-27 15:10:00|26791.5|26784.5|26796.5|26789.5|26811.5|26804.5|26791.5|26784.5|118
1656342900000|2022-06-27 15:15:00|26799|26792|26809|26802|26821.5|26814.5|26791.5|26784.5|79
1656343200000|2022-06-27 15:20:00|26806.5|26799.5|26836.5|26829.5|26841.5|26834.5|26801.5|26794.5|166
1656343500000|2022-06-27 15:25:00|26839|26832|26836.5|26829.5|26846.5|26839.5|26836.5|26829.5|198
1656343800000|2022-06-27 15:30:00|26839|26832|26811.5|26804.5|26841.5|26834.5|26811.5|26804.5|215
1656344100000|2022-06-27 15:35:00|26809|26802|26806.5|26799.5|26826.5|26819.5|26804|26797|167
1656344400000|2022-06-27 15:40:00|26809|26802|26829|26822|26836.5|26829.5|26804|26797|102
1656344700000|2022-06-27 15:45:00|26831.5|26824.5|26821.5|26814.5|26841.5|26834.5|26816.5|26809.5|115
1656345000000|2022-06-27 15:50:00|26819|26812|26816.5|26809.5|26826.5|26819.5|26809|26802|117
1656345300000|2022-06-27 15:55:00|26814|26807|26821.5|26814.5|26826.5|26819.5|26801.5|26794.5|97
1656345600000|2022-06-27 16:00:00|26816.5|26809.5|26796.5|26789.5|26826.5|26819.5|26786.5|26779.5|126
1656345900000|2022-06-27 16:05:00|26799|26792|26791.5|26784.5|26801.5|26794.5|26781.5|26774.5|35
1656346200000|2022-06-27 16:10:00|26789|26782|26796.5|26789.5|26809|26802|26781.5|26774.5|61
1656346500000|2022-06-27 16:15:00|26799|26792|26806.5|26799.5|26806.5|26799.5|26781.5|26774.5|33
1656346800000|2022-06-27 16:20:00|26804|26797|26784|26777|26811.5|26804.5|26781.5|26774.5|60
1656347100000|2022-06-27 16:25:00|26781.5|26774.5|26769|26762|26789|26782|26766.5|26759.5|132
1656347400000|2022-06-27 16:30:00|26766.5|26759.5|26764|26757|26769|26762|26751.5|26744.5|132
1656347700000|2022-06-27 16:35:00|26761.5|26754.5|26771.5|26764.5|26774|26767|26754|26747|252
1656348000000|2022-06-27 16:40:00|26769|26762|26796.5|26789.5|26796.5|26789.5|26766.5|26759.5|48
1656348300000|2022-06-27 16:45:00|26794|26787|26796.5|26789.5|26801.5|26794.5|26781.5|26774.5|77
1656348600000|2022-06-27 16:50:00|26794|26787|26806.5|26799.5|26806.5|26799.5|26791.5|26784.5|60
1656348900000|2022-06-27 16:55:00|26804|26797|26806.5|26799.5|26806.5|26799.5|26791.5|26784.5|122
1656349200000|2022-06-27 17:00:00|26804|26797|26786.5|26779.5|26809|26802|26781.5|26774.5|181
1656349500000|2022-06-27 17:05:00|26784|26777|26784|26777|26786.5|26779.5|26764|26757|85
1656349800000|2022-06-27 17:10:00|26781.5|26774.5|26796.5|26789.5|26806.5|26799.5|26781.5|26774.5|50
1656350100000|2022-06-27 17:15:00|26799|26792|26806.5|26799.5|26806.5|26799.5|26786.5|26779.5|41
1656350400000|2022-06-27 17:20:00|26804|26797|26801.5|26794.5|26806.5|26799.5|26786.5|26779.5|47
1656350700000|2022-06-27 17:25:00|26799|26792|26791.5|26784.5|26801.5|26794.5|26786.5|26779.5|44
1656351000000|2022-06-27 17:30:00|26789|26782|26784|26777|26794|26787|26776.5|26769.5|41
1656351300000|2022-06-27 17:35:00|26781.5|26774.5|26791.5|26784.5|26794|26787|26776.5|26769.5|54
1656351600000|2022-06-27 17:40:00|26786.5|26779.5|26771.5|26764.5|26794|26787|26766.5|26759.5|62
1656351900000|2022-06-27 17:45:00|26769|26762|26764|26757|26769|26762|26751.5|26744.5|137
1656352200000|2022-06-27 17:50:00|26766.5|26759.5|26774|26767|26781.5|26774.5|26761.5|26754.5|39
1656352500000|2022-06-27 17:55:00|26776.5|26769.5|26771.5|26764.5|26781.5|26774.5|26766.5|26759.5|38
1656352800000|2022-06-27 18:00:00|26776.5|26769.5|26776.5|26769.5|26776.5|26769.5|26746.5|26739.5|133
1656353100000|2022-06-27 18:05:00|26771.5|26764.5|26771.5|26764.5|26781.5|26774.5|26756.5|26749.5|35
1656353400000|2022-06-27 18:10:00|26769|26762|26776.5|26769.5|26786.5|26779.5|26766.5|26759.5|105
1656353700000|2022-06-27 18:15:00|26779|26772|26786.5|26779.5|26796.5|26789.5|26774|26767|97
1656354000000|2022-06-27 18:20:00|26789|26782|26786.5|26779.5|26791.5|26784.5|26776.5|26769.5|47
1656354300000|2022-06-27 18:25:00|26784|26777|26776.5|26769.5|26786.5|26779.5|26766.5|26759.5|49
1656354600000|2022-06-27 18:30:00|26771.5|26764.5|26786.5|26779.5|26786.5|26779.5|26766.5|26759.5|65
1656354900000|2022-06-27 18:35:00|26781.5|26774.5|26796.5|26789.5|26801.5|26794.5|26781.5|26774.5|76
1656355200000|2022-06-27 18:40:00|26801.5|26794.5|26786.5|26779.5|26801.5|26794.5|26781.5|26774.5|47
1656355500000|2022-06-27 18:45:00|26784|26777|26801.5|26794.5|26806.5|26799.5|26781.5|26774.5|56
1656355800000|2022-06-27 18:50:00|26799|26792|26791.5|26784.5|26801.5|26794.5|26784|26777|53
1656356100000|2022-06-27 18:55:00|26789|26782|26786.5|26779.5|26801.5|26794.5|26781.5|26774.5|33
1656356400000|2022-06-27 19:00:00|26781.5|26774.5|26751.5|26744.5|26791.5|26784.5|26741.5|26734.5|183
1656356700000|2022-06-27 19:05:00|26749|26742|26771.5|26764.5|26779|26772|26736.5|26729.5|116
1656357000000|2022-06-27 19:10:00|26776.5|26769.5|26799|26792|26801.5|26794.5|26771.5|26764.5|86
1656357300000|2022-06-27 19:15:00|26796.5|26789.5|26799|26792|26806.5|26799.5|26791.5|26784.5|111
1656357600000|2022-06-27 19:20:00|26796.5|26789.5|26789|26782|26801.5|26794.5|26786.5|26779.5|39
1656357900000|2022-06-27 19:25:00|26786.5|26779.5|26791.5|26784.5|26804|26797|26781.5|26774.5|47
1656358200000|2022-06-27 19:30:00|26786.5|26779.5|26786.5|26779.5|26791.5|26784.5|26781.5|26774.5|56
1656358500000|2022-06-27 19:35:00|26784|26777|26764|26757|26784|26777|26754|26747|102
1656358800000|2022-06-27 19:40:00|26766.5|26759.5|26794|26787|26796.5|26789.5|26761.5|26754.5|92
1656359100000|2022-06-27 19:45:00|26791.5|26784.5|26799|26792|26811.5|26804.5|26781.5|26774.5|155
1656359400000|2022-06-27 19:50:00|26786.5|26779.5|26741.5|26734.5|26786.5|26779.5|26734|26727|406
1656359700000|2022-06-27 19:55:00|26744|26737|26761.5|26754.5|26761.5|26754.5|26741.5|26734.5|321
1656360000000|2022-06-27 20:00:00|26766.5|26759.5|26776.5|26769.5|26781.5|26774.5|26766.5|26759.5|126
1656360300000|2022-06-27 20:05:00|26779|26772|26781.5|26774.5|26781.5|26774.5|26771.5|26764.5|17
1656360600000|2022-06-27 20:10:00|26779|26772|26776.5|26769.5|26781.5|26774.5|26774|26767|62
1656360900000|2022-06-27 20:15:00|26779|26772|26781.5|26774.5|26784|26777|26779|26772|7
1656361200000|2022-06-27 20:20:00|26784|26777|26789|26782|26791.5|26784.5|26781.5|26774.5|5
1656361500000|2022-06-27 20:25:00|26791.5|26784.5|26771.5|26764.5|26791.5|26784.5|26771.5|26764.5|14
1656361800000|2022-06-27 20:30:00|26776.5|26769.5|26764|26757|26776.5|26769.5|26761.5|26754.5|73
1656362100000|2022-06-27 20:35:00|26761.5|26754.5|26766.5|26759.5|26771.5|26764.5|26761.5|26754.5|6
1656362400000|2022-06-27 20:40:00|26764|26757|26764|26757|26766.5|26759.5|26764|26757|2
1656362700000|2022-06-27 20:45:00|26766.5|26759.5|26764|26757|26776.5|26769.5|26761.5|26754.5|42
1656363000000|2022-06-27 20:50:00|26766.5|26759.5|26769|26762|26769|26762|26764|26757|5
1656363300000|2022-06-27 20:55:00|26766.5|26759.5|26763|26748|26766.5|26759.5|26751.5|26740.5|41
1656363600000|2022-06-27 21:00:00|26765.5|26750.5|26800.5|26785.5|26803|26788|26760.5|26745.5|3
1656363900000|2022-06-27 21:05:00|26803|26788|26785.5|26770.5|26803|26788|26780.5|26765.5|11
1656364200000|2022-06-27 21:10:00|26788|26773|26785.5|26770.5|26790.5|26775.5|26783|26768|0
1656364500000|2022-06-27 21:15:00|26793|26763|26792.6|26762.6|26794.2|26764.2|26792.4|26762.4|16131
1656364800000|2022-06-27 21:20:00|26792.4|26762.4|26791.7|26761.7|26792.6|26762.6|26791|26761|0
1656365100000|2022-06-27 21:25:00|26791.4|26761.4|26791.6|26761.6|26791.6|26761.6|26790.7|26760.7|0
1656365400000|2022-06-27 21:30:00|26791.4|26761.4|26791|26761|26791.6|26761.6|26790.2|26760.2|0
1656365700000|2022-06-27 21:35:00|26790.9|26760.9|26786|26756|26790.9|26760.9|26785|26755|0
1656366000000|2022-06-27 21:40:00|26786.4|26756.4|26781.5|26751.5|26786.4|26756.4|26781.5|26751.5|0
1656366300000|2022-06-27 21:45:00|26781.9|26751.9|26784.7|26754.7|26784.7|26754.7|26781.5|26751.5|0
1656366600000|2022-06-27 21:50:00|26784.5|26754.5|26784.9|26754.9|26785.9|26755.9|26783|26753|0
1656366900000|2022-06-27 21:55:00|26785.1|26755.1|26786.3|26756.3|26788.7|26758.7|26784.9|26754.9|0
1656367200000|2022-06-27 22:00:00|26794.7|26764.7|26758|26743|26800.8|26770.8|26753|26738|9
1656367500000|2022-06-27 22:05:00|26755.5|26740.5|26755.5|26740.5|26760.5|26745.5|26755.5|26740.5|1
1656367800000|2022-06-27 22:10:00|26753|26738|26753|26738|26753|26738|26753|26738|0
1656368100000|2022-06-27 22:15:00|26755.5|26740.5|26758|26743|26758|26743|26755.5|26740.5|3
1656368400000|2022-06-27 22:20:00|26755.5|26740.5|26753|26738|26755.5|26740.5|26753|26738|0
1656368700000|2022-06-27 22:25:00|26748|26733|26758|26743|26758|26743|26748|26733|21
1656369300000|2022-06-27 22:35:00|26760.5|26745.5|26765.5|26750.5|26765.5|26750.5|26760.5|26745.5|10
1656369600000|2022-06-27 22:40:00|26763|26748|26763|26748|26763|26748|26763|26748|1
1656369900000|2022-06-27 22:45:00|26765.5|26750.5|26768|26753|26768|26753|26765.5|26750.5|0
1656370200000|2022-06-27 22:50:00|26765.5|26750.5|26768|26753|26768|26753|26765.5|26750.5|0
1656370500000|2022-06-27 22:55:00|26770.5|26755.5|26768|26753|26770.5|26755.5|26768|26753|0
1656370800000|2022-06-27 23:00:00|26770.5|26755.5|26763|26748|26770.5|26755.5|26748|26733|24
1656371100000|2022-06-27 23:05:00|26760.5|26745.5|26758|26743|26763|26748|26755.5|26740.5|5
1656371400000|2022-06-27 23:10:00|26760.5|26745.5|26758|26743|26763|26748|26755.5|26740.5|6
1656371700000|2022-06-27 23:15:00|26755.5|26740.5|26758|26743|26760.5|26745.5|26750.5|26735.5|10
1656372000000|2022-06-27 23:20:00|26755.5|26740.5|26755.5|26740.5|26763|26748|26755.5|26740.5|9
1656372300000|2022-06-27 23:25:00|26758|26743|26768|26753|26775.5|26760.5|26758|26743|14
1656372600000|2022-06-27 23:30:00|26775.5|26760.5|26744|26737|26776.5|26769.5|26741.5|26734.5|15440
1656372900000|2022-06-27 23:35:00|26746.5|26739.5|26726.5|26719.5|26746.5|26739.5|26726.5|26719.5|72
1656373200000|2022-06-27 23:40:00|26721.5|26714.5|26716.5|26709.5|26746.5|26739.5|26716.5|26709.5|201
1656373500000|2022-06-27 23:45:00|26726.5|26719.5|26781.5|26774.5|26794|26787|26724|26717|437
1656373800000|2022-06-27 23:50:00|26784|26777|26766.5|26759.5|26784|26777|26761.5|26754.5|278
1656374100000|2022-06-27 23:55:00|26764|26757|26786.5|26779.5|26794|26787|26746.5|26739.5|299
1656374400000|2022-06-28 00:00:00|26789|26782|26901.5|26894.5|26916.5|26909.5|26786.5|26779.5|1688
1656374700000|2022-06-28 00:05:00|26899|26892|26911.5|26904.5|26939|26932|26876.5|26869.5|672
1656375000000|2022-06-28 00:10:00|26909|26902|26884|26877|26921.5|26914.5|26856.5|26849.5|423
1656375300000|2022-06-28 00:15:00|26886.5|26879.5|26891.5|26884.5|26914|26907|26881.5|26874.5|368
1656375600000|2022-06-28 00:20:00|26886.5|26879.5|26891.5|26884.5|26906.5|26899.5|26879|26872|236
1656375900000|2022-06-28 00:25:00|26896.5|26889.5|26916.5|26909.5|26921.5|26914.5|26886.5|26879.5|264
1656376200000|2022-06-28 00:30:00|26914|26907|26921.5|26914.5|26926.5|26919.5|26901.5|26894.5|229
1656376500000|2022-06-28 00:35:00|26926.5|26919.5|26926.5|26919.5|26931.5|26924.5|26911.5|26904.5|150
1656376800000|2022-06-28 00:40:00|26924|26917|26936.5|26929.5|26946.5|26939.5|26921.5|26914.5|229
1656377100000|2022-06-28 00:45:00|26931.5|26924.5|26926.5|26919.5|26931.5|26924.5|26896.5|26889.5|385
1656377400000|2022-06-28 00:50:00|26929|26922|26906.5|26899.5|26936.5|26929.5|26884|26877|257
1656377700000|2022-06-28 00:55:00|26901.5|26894.5|26946.5|26939.5|26949|26942|26901.5|26894.5|271
1656378000000|2022-06-28 01:00:00|26949|26942|26976.5|26969.5|26981.5|26974.5|26949|26942|656
1656378300000|2022-06-28 01:05:00|26979|26972|26966.5|26959.5|26979|26972|26951.5|26944.5|266
1656378600000|2022-06-28 01:10:00|26969|26962|26986.5|26979.5|26991.5|26984.5|26966.5|26959.5|195
1656378900000|2022-06-28 01:15:00|26989|26982|27006.5|26999.5|27011.5|27004.5|26986.5|26979.5|364
1656379200000|2022-06-28 01:20:00|27009|27002|26989|26982|27011.5|27004.5|26986.5|26979.5|308
1656379500000|2022-06-28 01:25:00|26986.5|26979.5|26951.5|26944.5|26991.5|26984.5|26936.5|26929.5|420
1656379800000|2022-06-28 01:30:00|26946.5|26939.5|26971.5|26964.5|26989|26982|26936.5|26929.5|379
1656380100000|2022-06-28 01:35:00|26974|26967|26996.5|26989.5|27006.5|26999.5|26966.5|26959.5|327
1656380400000|2022-06-28 01:40:00|26999|26992|26961.5|26954.5|27004|26997|26961.5|26954.5|257
1656380700000|2022-06-28 01:45:00|26964|26957|26906.5|26899.5|26964|26957|26904|26897|627
1656381000000|2022-06-28 01:50:00|26904|26897|26876.5|26869.5|26926.5|26919.5|26876.5|26869.5|450
1656381300000|2022-06-28 01:55:00|26874|26867|26816.5|26809.5|26881.5|26874.5|26796.5|26789.5|1075
1656381600000|2022-06-28 02:00:00|26819|26812|26861.5|26854.5|26871.5|26864.5|26816.5|26809.5|483
1656381900000|2022-06-28 02:05:00|26864|26857|26884|26877|26886.5|26879.5|26861.5|26854.5|444
1656382200000|2022-06-28 02:10:00|26881.5|26874.5|26856.5|26849.5|26889|26882|26856.5|26849.5|149
1656382500000|2022-06-28 02:15:00|26859|26852|26861.5|26854.5|26876.5|26869.5|26856.5|26849.5|133
1656382800000|2022-06-28 02:20:00|26856.5|26849.5|26846.5|26839.5|26861.5|26854.5|26826.5|26819.5|177
1656383100000|2022-06-28 02:25:00|26844|26837|26829|26822|26851.5|26844.5|26811.5|26804.5|281
1656383400000|2022-06-28 02:30:00|26826.5|26819.5|26826.5|26819.5|26836.5|26829.5|26796.5|26789.5|251
1656383700000|2022-06-28 02:35:00|26824|26817|26821.5|26814.5|26834|26827|26814|26807|98
1656384000000|2022-06-28 02:40:00|26824|26817|26816.5|26809.5|26831.5|26824.5|26811.5|26804.5|67
1656384300000|2022-06-28 02:45:00|26819|26812|26834|26827|26836.5|26829.5|26811.5|26804.5|74
1656384600000|2022-06-28 02:50:00|26836.5|26829.5|26836.5|26829.5|26846.5|26839.5|26831.5|26824.5|129
1656384900000|2022-06-28 02:55:00|26834|26827|26831.5|26824.5|26836.5|26829.5|26826.5|26819.5|74
1656385200000|2022-06-28 03:00:00|26829|26822|26836.5|26829.5|26836.5|26829.5|26816.5|26809.5|145
1656385500000|2022-06-28 03:05:00|26839|26832|26879|26872|26881.5|26874.5|26836.5|26829.5|316
1656385800000|2022-06-28 03:10:00|26881.5|26874.5|26876.5|26869.5|26881.5|26874.5|26861.5|26854.5|109
1656386100000|2022-06-28 03:15:00|26881.5|26874.5|26876.5|26869.5|26881.5|26874.5|26866.5|26859.5|87
1656386400000|2022-06-28 03:20:00|26874|26867|26861.5|26854.5|26874|26867|26851.5|26844.5|110
1656386700000|2022-06-28 03:25:00|26864|26857|26871.5|26864.5|26891.5|26884.5|26864|26857|302
1656387000000|2022-06-28 03:30:00|26874|26867|26901.5|26894.5|26906.5|26899.5|26866.5|26859.5|479
1656387300000|2022-06-28 03:35:00|26896.5|26889.5|26896.5|26889.5|26901.5|26894.5|26879|26872|90
1656387600000|2022-06-28 03:40:00|26901.5|26894.5|26906.5|26899.5|26906.5|26899.5|26896.5|26889.5|126
1656387900000|2022-06-28 03:45:00|26911.5|26904.5|26911.5|26904.5|26916.5|26909.5|26906.5|26899.5|127
1656388200000|2022-06-28 03:50:00|26914|26907|26911.5|26904.5|26921.5|26914.5|26896.5|26889.5|204
1656388500000|2022-06-28 03:55:00|26906.5|26899.5|26916.5|26909.5|26921.5|26914.5|26906.5|26899.5|157
1656388800000|2022-06-28 04:00:00|26919|26912|26936.5|26929.5|26936.5|26929.5|26916.5|26909.5|219
1656389100000|2022-06-28 04:05:00|26941.5|26934.5|26931.5|26924.5|26946.5|26939.5|26926.5|26919.5|158
1656389400000|2022-06-28 04:10:00|26926.5|26919.5|26936.5|26929.5|26941.5|26934.5|26926.5|26919.5|155
1656389700000|2022-06-28 04:15:00|26931.5|26924.5|26911.5|26904.5|26931.5|26924.5|26906.5|26899.5|205
1656390000000|2022-06-28 04:20:00|26916.5|26909.5|26926.5|26919.5|26931.5|26924.5|26911.5|26904.5|113
1656390300000|2022-06-28 04:25:00|26931.5|26924.5|26936.5|26929.5|26941.5|26934.5|26926.5|26919.5|102
1656390600000|2022-06-28 04:30:00|26939|26932|26969|26962|26969|26962|26936.5|26929.5|204
1656390900000|2022-06-28 04:35:00|26966.5|26959.5|26961.5|26954.5|26976.5|26969.5|26961.5|26954.5|166
1656391200000|2022-06-28 04:40:00|26964|26957|26941.5|26934.5|26964|26957|26931.5|26924.5|199
1656391500000|2022-06-28 04:45:00|26946.5|26939.5|26946.5|26939.5|26956.5|26949.5|26941.5|26934.5|141
1656391800000|2022-06-28 04:50:00|26941.5|26934.5|26941.5|26934.5|26946.5|26939.5|26929|26922|116
1656392100000|2022-06-28 04:55:00|26936.5|26929.5|26936.5|26929.5|26944|26937|26931.5|26924.5|117
1656392400000|2022-06-28 05:00:00|26939|26932|26951.5|26944.5|26961.5|26954.5|26936.5|26929.5|191
1656392700000|2022-06-28 05:05:00|26946.5|26939.5|26964|26957|26966.5|26959.5|26946.5|26939.5|207
1656393000000|2022-06-28 05:10:00|26966.5|26959.5|26966.5|26959.5|26971.5|26964.5|26961.5|26954.5|202
1656393300000|2022-06-28 05:15:00|26964|26957|26956.5|26949.5|26966.5|26959.5|26951.5|26944.5|132
1656393600000|2022-06-28 05:20:00|26954|26947|26951.5|26944.5|26956.5|26949.5|26946.5|26939.5|115
1656393900000|2022-06-28 05:25:00|26949|26942|26956.5|26949.5|26956.5|26949.5|26944|26937|142
1656394200000|2022-06-28 05:30:00|26959|26952|26971.5|26964.5|26976.5|26969.5|26954|26947|199
1656394500000|2022-06-28 05:35:00|26976.5|26969.5|26976.5|26969.5|26981.5|26974.5|26966.5|26959.5|327
1656394800000|2022-06-28 05:40:00|26979|26972|26991.5|26984.5|26994|26987|26976.5|26969.5|338
1656395100000|2022-06-28 05:45:00|26994|26987|27006.5|26999.5|27006.5|26999.5|26979|26972|477
1656395400000|2022-06-28 05:50:00|27004|26997|26996.5|26989.5|27011.5|27004.5|26996.5|26989.5|292
1656395700000|2022-06-28 05:55:00|27001.5|26994.5|27016.5|27009.5|27016.5|27009.5|26996.5|26989.5|707
1656396000000|2022-06-28 06:00:00|26983.6|26976.6|27023.6|27016.6|27038.6|27031.6|26983.6|26976.6|2030
1656396300000|2022-06-28 06:05:00|27018.6|27011.6|27073.6|27066.6|27073.6|27066.6|27018.6|27011.6|742
1656396600000|2022-06-28 06:10:00|27071.1|27064.1|27088.6|27081.6|27106.1|27099.1|27066.1|27059.1|644
1656396900000|2022-06-28 06:15:00|27091.1|27084.1|27108.6|27101.6|27113.6|27106.6|27073.6|27066.6|497
1656397200000|2022-06-28 06:20:00|27113.6|27106.6|27098.6|27091.6|27113.6|27106.6|27098.6|27091.6|216
1656397500000|2022-06-28 06:25:00|27101.1|27094.1|27098.6|27091.6|27101.1|27094.1|27088.6|27081.6|110
1656397800000|2022-06-28 06:30:00|27096.1|27089.1|27086.1|27079.1|27108.6|27101.6|27081.1|27074.1|139
1656398100000|2022-06-28 06:35:00|27083.6|27076.6|27083.6|27076.6|27088.6|27081.6|27071.1|27064.1|135
1656398400000|2022-06-28 06:40:00|27081.1|27074.1|27088.6|27081.6|27098.6|27091.6|27078.6|27071.6|211
1656398700000|2022-06-28 06:45:00|27093.6|27086.6|27083.6|27076.6|27093.6|27086.6|27083.6|27076.6|95
1656399000000|2022-06-28 06:50:00|27081.1|27074.1|27078.6|27071.6|27083.6|27076.6|27073.6|27066.6|112
1656399300000|2022-06-28 06:55:00|27083.6|27076.6|27076.1|27069.1|27088.6|27081.6|27068.6|27061.6|94
1656399600000|2022-06-28 07:00:00|27078.6|27071.6|27103.6|27096.6|27108.6|27101.6|27078.6|27071.6|314
1656399900000|2022-06-28 07:05:00|27108.6|27101.6|27128.6|27121.6|27136.1|27129.1|27093.6|27086.6|163
1656400200000|2022-06-28 07:10:00|27126.1|27119.1|27168.6|27161.6|27208.6|27201.6|27123.6|27116.6|437
1656400500000|2022-06-28 07:15:00|27163.6|27156.6|27098.6|27091.6|27168.6|27161.6|27098.6|27091.6|809
1656400800000|2022-06-28 07:20:00|27103.6|27096.6|27103.6|27096.6|27108.6|27101.6|27083.6|27076.6|83
1656401100000|2022-06-28 07:25:00|27101.1|27094.1|27088.6|27081.6|27106.1|27099.1|27068.6|27061.6|189
1656401400000|2022-06-28 07:30:00|27083.6|27076.6|27078.6|27071.6|27088.6|27081.6|27063.6|27056.6|236
1656401700000|2022-06-28 07:35:00|27081.1|27074.1|27068.6|27061.6|27088.6|27081.6|27066.1|27059.1|136
1656402000000|2022-06-28 07:40:00|27073.6|27066.6|27068.6|27061.6|27081.1|27074.1|27063.6|27056.6|45
1656402300000|2022-06-28 07:45:00|27066.1|27059.1|27048.6|27041.6|27078.6|27071.6|27043.6|27036.6|163
1656402600000|2022-06-28 07:50:00|27051.1|27044.1|27073.6|27066.6|27078.6|27071.6|27048.6|27041.6|54
1656402900000|2022-06-28 07:55:00|27068.6|27061.6|27083.6|27076.6|27088.6|27081.6|27068.6|27061.6|44
1656403200000|2022-06-28 08:00:00|27081.1|27074.1|27108.6|27101.6|27113.6|27106.6|27081.1|27074.1|294
1656403500000|2022-06-28 08:05:00|27111.1|27104.1|27103.6|27096.6|27126.1|27119.1|27098.6|27091.6|200
1656403800000|2022-06-28 08:10:00|27106.1|27099.1|27108.6|27101.6|27118.6|27111.6|27098.6|27091.6|196
1656404100000|2022-06-28 08:15:00|27111.1|27104.1|27103.6|27096.6|27118.6|27111.6|27098.6|27091.6|111
1656404400000|2022-06-28 08:20:00|27106.1|27099.1|27116.1|27109.1|27118.6|27111.6|27106.1|27099.1|48
1656404700000|2022-06-28 08:25:00|27118.6|27111.6|27123.6|27116.6|27123.6|27116.6|27108.6|27101.6|66
1656405000000|2022-06-28 08:30:00|27121.1|27114.1|27103.6|27096.6|27123.6|27116.6|27103.6|27096.6|25
1656405300000|2022-06-28 08:35:00|27108.6|27101.6|27126.1|27119.1|27128.6|27121.6|27103.6|27096.6|143
1656405600000|2022-06-28 08:40:00|27128.6|27121.6|27108.6|27101.6|27128.6|27121.6|27108.6|27101.6|35
1656405900000|2022-06-28 08:45:00|27111.1|27104.1|27116.1|27109.1|27123.6|27116.6|27103.6|27096.6|42
1656406200000|2022-06-28 08:50:00|27113.6|27106.6|27128.6|27121.6|27131.1|27124.1|27113.6|27106.6|37
1656406500000|2022-06-28 08:55:00|27131.1|27124.1|27143.6|27136.6|27148.6|27141.6|27128.6|27121.6|126
1656406800000|2022-06-28 09:00:00|27148.6|27141.6|27153.6|27146.6|27153.6|27146.6|27143.6|27136.6|84
1656407100000|2022-06-28 09:05:00|27151.1|27144.1|27198.6|27191.6|27203.6|27196.6|27151.1|27144.1|538
1656407400000|2022-06-28 09:10:00|27201.1|27194.1|27188.6|27181.6|27208.6|27201.6|27186.1|27179.1|278
1656407700000|2022-06-28 09:15:00|27191.1|27184.1|27176.1|27169.1|27193.6|27186.6|27173.6|27166.6|54
1656408000000|2022-06-28 09:20:00|27173.6|27166.6|27188.6|27181.6|27201.1|27194.1|27173.6|27166.6|214
1656408300000|2022-06-28 09:25:00|27191.1|27184.1|27203.6|27196.6|27213.6|27206.6|27191.1|27184.1|227
1656408600000|2022-06-28 09:30:00|27208.6|27201.6|27208.6|27201.6|27218.6|27211.6|27198.6|27191.6|293
1656408900000|2022-06-28 09:35:00|27213.6|27206.6|27208.6|27201.6|27213.6|27206.6|27198.6|27191.6|157
1656409200000|2022-06-28 09:40:00|27206.1|27199.1|27208.6|27201.6|27213.6|27206.6|27198.6|27191.6|196
1656409500000|2022-06-28 09:45:00|27206.1|27199.1|27203.6|27196.6|27213.6|27206.6|27198.6|27191.6|59
1656409800000|2022-06-28 09:50:00|27213.6|27206.6|27223.6|27216.6|27228.6|27221.6|27208.6|27201.6|235
1656410100000|2022-06-28 09:55:00|27221.1|27214.1|27203.6|27196.6|27223.6|27216.6|27198.6|27191.6|315
1656410400000|2022-06-28 10:00:00|27208.6|27201.6|27198.6|27191.6|27211.1|27204.1|27198.6|27191.6|132
1656410700000|2022-06-28 10:05:00|27196.1|27189.1|27183.6|27176.6|27198.6|27191.6|27183.6|27176.6|165
1656411000000|2022-06-28 10:10:00|27186.1|27179.1|27193.6|27186.6|27198.6|27191.6|27183.6|27176.6|196
1656411300000|2022-06-28 10:15:00|27191.1|27184.1|27183.6|27176.6|27198.6|27191.6|27178.6|27171.6|193
1656411600000|2022-06-28 10:20:00|27181.1|27174.1|27196.1|27189.1|27198.6|27191.6|27178.6|27171.6|97
1656411900000|2022-06-28 10:25:00|27193.6|27186.6|27193.6|27186.6|27193.6|27186.6|27183.6|27176.6|108
1656412200000|2022-06-28 10:30:00|27188.6|27181.6|27218.6|27211.6|27223.6|27216.6|27188.6|27181.6|151
1656412500000|2022-06-28 10:35:00|27213.6|27206.6|27213.6|27206.6|27213.6|27206.6|27203.6|27196.6|75
1656412800000|2022-06-28 10:40:00|27216.1|27209.1|27208.6|27201.6|27218.6|27211.6|27198.6|27191.6|62
1656413100000|2022-06-28 10:45:00|27203.6|27196.6|27208.6|27201.6|27213.6|27206.6|27203.6|27196.6|81
1656413400000|2022-06-28 10:50:00|27211.1|27204.1|27223.6|27216.6|27223.6|27216.6|27208.6|27201.6|115
1656413700000|2022-06-28 10:55:00|27218.6|27211.6|27228.6|27221.6|27241.1|27234.1|27218.6|27211.6|135
1656414000000|2022-06-28 11:00:00|27233.6|27226.6|27221.1|27214.1|27233.6|27226.6|27213.6|27206.6|47
1656414300000|2022-06-28 11:05:00|27218.6|27211.6|27228.6|27221.6|27228.6|27221.6|27213.6|27206.6|29
1656414600000|2022-06-28 11:10:00|27226.1|27219.1|27233.6|27226.6|27238.6|27231.6|27218.6|27211.6|79
1656414900000|2022-06-28 11:15:00|27228.6|27221.6|27228.6|27221.6|27236.1|27229.1|27228.6|27221.6|35
1656415200000|2022-06-28 11:20:00|27231.1|27224.1|27238.6|27231.6|27238.6|27231.6|27228.6|27221.6|60
1656415500000|2022-06-28 11:25:00|27236.1|27229.1|27238.6|27231.6|27238.6|27231.6|27223.6|27216.6|31
1656415800000|2022-06-28 11:30:00|27233.6|27226.6|27228.6|27221.6|27233.6|27226.6|27228.6|27221.6|121
1656416100000|2022-06-28 11:35:00|27226.1|27219.1|27218.6|27211.6|27228.6|27221.6|27213.6|27206.6|56
1656416400000|2022-06-28 11:40:00|27221.1|27214.1|27218.6|27211.6|27223.6|27216.6|27213.6|27206.6|124
1656416700000|2022-06-28 11:45:00|27221.1|27214.1|27213.6|27206.6|27223.6|27216.6|27211.1|27204.1|74
1656417000000|2022-06-28 11:50:00|27208.6|27201.6|27208.6|27201.6|27213.6|27206.6|27208.6|27201.6|110
1656417300000|2022-06-28 11:55:00|27206.1|27199.1|27203.6|27196.6|27208.6|27201.6|27193.6|27186.6|179
1656417600000|2022-06-28 12:00:00|27198.6|27191.6|27208.6|27201.6|27213.6|27206.6|27196.1|27189.1|92
1656417900000|2022-06-28 12:05:00|27203.6|27196.6|27198.6|27191.6|27208.6|27201.6|27193.6|27186.6|29
1656418200000|2022-06-28 12:10:00|27193.6|27186.6|27188.6|27181.6|27198.6|27191.6|27188.6|27181.6|88
1656418500000|2022-06-28 12:15:00|27193.6|27186.6|27188.6|27181.6|27193.6|27186.6|27183.6|27176.6|95
1656418800000|2022-06-28 12:20:00|27191.1|27184.1|27178.6|27171.6|27193.6|27186.6|27168.6|27161.6|143
1656419100000|2022-06-28 12:25:00|27181.1|27174.1|27158.6|27151.6|27183.6|27176.6|27153.6|27146.6|60
1656419400000|2022-06-28 12:30:00|27163.6|27156.6|27153.6|27146.6|27173.6|27166.6|27148.6|27141.6|201
1656419700000|2022-06-28 12:35:00|27156.1|27149.1|27168.6|27161.6|27171.1|27164.1|27148.6|27141.6|88
1656420000000|2022-06-28 12:40:00|27171.1|27164.1|27173.6|27166.6|27183.6|27176.6|27168.6|27161.6|45
1656420300000|2022-06-28 12:45:00|27176.1|27169.1|27178.6|27171.6|27183.6|27176.6|27173.6|27166.6|42
1656420600000|2022-06-28 12:50:00|27176.1|27169.1|27183.6|27176.6|27188.6|27181.6|27176.1|27169.1|37
1656420900000|2022-06-28 12:55:00|27181.1|27174.1|27183.6|27176.6|27188.6|27181.6|27181.1|27174.1|19
1656421200000|2022-06-28 13:00:00|27181.1|27174.1|27181.1|27174.1|27188.6|27181.6|27178.6|27171.6|35
1656421500000|2022-06-28 13:05:00|27183.6|27176.6|27173.6|27166.6|27188.6|27181.6|27168.6|27161.6|75
1656421800000|2022-06-28 13:10:00|27168.6|27161.6|27168.6|27161.6|27178.6|27171.6|27158.6|27151.6|89
1656422100000|2022-06-28 13:15:00|27171.1|27164.1|27178.6|27171.6|27178.6|27171.6|27168.6|27161.6|81
1656422400000|2022-06-28 13:20:00|27181.1|27174.1|27173.6|27166.6|27183.6|27176.6|27168.6|27161.6|179
1656422700000|2022-06-28 13:25:00|27176.1|27169.1|27171.1|27164.1|27178.6|27171.6|27163.6|27156.6|70
1656423000000|2022-06-28 13:30:00|27168.6|27161.6|27223.6|27216.6|27241.1|27234.1|27158.6|27151.6|821
1656423300000|2022-06-28 13:35:00|27218.6|27211.6|27228.6|27221.6|27243.6|27236.6|27213.6|27206.6|600
1656423600000|2022-06-28 13:40:00|27231.1|27224.1|27243.6|27236.6|27243.6|27236.6|27221.1|27214.1|664
1656423900000|2022-06-28 13:45:00|27248.6|27241.6|27238.6|27231.6|27248.6|27241.6|27213.6|27206.6|227
1656424200000|2022-06-28 13:50:00|27236.1|27229.1|27236.1|27229.1|27243.6|27236.6|27228.6|27221.6|138
1656424500000|2022-06-28 13:55:00|27238.6|27231.6|27211.1|27204.1|27238.6|27231.6|27203.6|27196.6|152
1656424800000|2022-06-28 14:00:00|27208.6|27201.6|27173.6|27166.6|27223.6|27216.6|27163.6|27156.6|232
1656425100000|2022-06-28 14:05:00|27176.1|27169.1|27146.1|27139.1|27178.6|27171.6|27128.6|27121.6|369
1656425400000|2022-06-28 14:10:00|27143.6|27136.6|27166.1|27159.1|27173.6|27166.6|27143.6|27136.6|134
1656425700000|2022-06-28 14:15:00|27163.6|27156.6|27148.6|27141.6|27178.6|27171.6|27143.6|27136.6|146
1656426000000|2022-06-28 14:20:00|27143.6|27136.6|27123.6|27116.6|27148.6|27141.6|27108.6|27101.6|243
1656426300000|2022-06-28 14:25:00|27126.1|27119.1|27118.6|27111.6|27138.6|27131.6|27118.6|27111.6|105
1656426600000|2022-06-28 14:30:00|27113.6|27106.6|27068.6|27061.6|27123.6|27116.6|27068.6|27061.6|757
1656426900000|2022-06-28 14:35:00|27071.1|27064.1|27103.6|27096.6|27103.6|27096.6|27068.6|27061.6|193
1656427200000|2022-06-28 14:40:00|27098.6|27091.6|27093.6|27086.6|27103.6|27096.6|27073.6|27066.6|225
1656427500000|2022-06-28 14:45:00|27096.1|27089.1|27061.1|27054.1|27096.1|27089.1|27053.6|27046.6|324
1656427800000|2022-06-28 14:50:00|27063.6|27056.6|27063.6|27056.6|27078.6|27071.6|27053.6|27046.6|154
1656428100000|2022-06-28 14:55:00|27066.1|27059.1|27091.1|27084.1|27093.6|27086.6|27063.6|27056.6|211
1656428400000|2022-06-28 15:00:00|27088.6|27081.6|27088.6|27081.6|27098.6|27091.6|27073.6|27066.6|153
1656428700000|2022-06-28 15:05:00|27086.1|27079.1|27068.6|27061.6|27091.1|27084.1|27058.6|27051.6|200
1656429000000|2022-06-28 15:10:00|27071.1|27064.1|27063.6|27056.6|27081.1|27074.1|27058.6|27051.6|114
1656429300000|2022-06-28 15:15:00|27068.6|27061.6|27031.1|27024.1|27068.6|27061.6|27028.6|27021.6|192
1656429600000|2022-06-28 15:20:00|27028.6|27021.6|27001.1|26994.1|27038.6|27031.6|26998.6|26991.6|358
1656429900000|2022-06-28 15:25:00|27003.6|26996.6|26988.6|26981.6|27008.6|27001.6|26983.6|26976.6|303
1656430200000|2022-06-28 15:30:00|26991.1|26984.1|26998.6|26991.6|27006.1|26999.1|26988.6|26981.6|268
1656430500000|2022-06-28 15:35:00|26996.1|26989.1|26956.1|26949.1|26998.6|26991.6|26953.6|26946.6|513
1656430800000|2022-06-28 15:40:00|26958.6|26951.6|26933.6|26926.6|26968.6|26961.6|26928.6|26921.6|275
1656431100000|2022-06-28 15:45:00|26928.6|26921.6|26948.6|26941.6|26958.6|26951.6|26928.6|26921.6|256
1656431400000|2022-06-28 15:50:00|26946.1|26939.1|26918.6|26911.6|26946.1|26939.1|26913.6|26906.6|196
1656431700000|2022-06-28 15:55:00|26913.6|26906.6|26908.6|26901.6|26928.6|26921.6|26903.6|26896.6|241
1656432000000|2022-06-28 16:00:00|26911.1|26904.1|26878.6|26871.6|26913.6|26906.6|26871.1|26864.1|573
1656432300000|2022-06-28 16:05:00|26876.1|26869.1|26898.6|26891.6|26903.6|26896.6|26868.6|26861.6|142
1656432600000|2022-06-28 16:10:00|26896.1|26889.1|26888.6|26881.6|26911.1|26904.1|26888.6|26881.6|437
1656432900000|2022-06-28 16:15:00|26891.1|26884.1|26896.1|26889.1|26898.6|26891.6|26863.6|26856.6|129
1656433200000|2022-06-28 16:20:00|26898.6|26891.6|26903.6|26896.6|26913.6|26906.6|26888.6|26881.6|260
1656433500000|2022-06-28 16:25:00|26908.6|26901.6|26933.6|26926.6|26933.6|26926.6|26903.6|26896.6|135
1656433800000|2022-06-28 16:30:00|26931.1|26924.1|26893.6|26886.6|26931.1|26924.1|26893.6|26886.6|156
1656434100000|2022-06-28 16:35:00|26896.1|26889.1|26928.6|26921.6|26928.6|26921.6|26896.1|26889.1|60
1656434400000|2022-06-28 16:40:00|26933.6|26926.6|26938.6|26931.6|26946.1|26939.1|26926.1|26919.1|244
1656434700000|2022-06-28 16:45:00|26943.6|26936.6|26933.6|26926.6|26951.1|26944.1|26928.6|26921.6|173
1656435000000|2022-06-28 16:50:00|26936.1|26929.1|26918.6|26911.6|26936.1|26929.1|26913.6|26906.6|101
1656435300000|2022-06-28 16:55:00|26916.1|26909.1|26933.6|26926.6|26933.6|26926.6|26913.6|26906.6|171
1656435600000|2022-06-28 17:00:00|26931.1|26924.1|26908.6|26901.6|26933.6|26926.6|26886.1|26879.1|234
1656435900000|2022-06-28 17:05:00|26913.6|26906.6|26858.6|26851.6|26913.6|26906.6|26858.6|26851.6|209
1656436200000|2022-06-28 17:10:00|26861.1|26854.1|26848.6|26841.6|26873.6|26866.6|26843.6|26836.6|164
1656436500000|2022-06-28 17:15:00|26853.6|26846.6|26868.6|26861.6|26878.6|26871.6|26853.6|26846.6|74
1656436800000|2022-06-28 17:20:00|26866.1|26859.1|26871.1|26864.1|26873.6|26866.6|26848.6|26841.6|111
1656437100000|2022-06-28 17:25:00|26868.6|26861.6|26896.1|26889.1|26903.6|26896.6|26863.6|26856.6|193
1656437400000|2022-06-28 17:30:00|26893.6|26886.6|26878.6|26871.6|26906.1|26899.1|26878.6|26871.6|83
1656437700000|2022-06-28 17:35:00|26881.1|26874.1|26863.6|26856.6|26883.6|26876.6|26853.6|26846.6|109
1656438000000|2022-06-28 17:40:00|26861.1|26854.1|26878.6|26871.6|26888.6|26881.6|26858.6|26851.6|69
1656438300000|2022-06-28 17:45:00|26876.1|26869.1|26888.6|26881.6|26893.6|26886.6|26873.6|26866.6|59
1656438600000|2022-06-28 17:50:00|26891.1|26884.1|26881.1|26874.1|26898.6|26891.6|26878.6|26871.6|45
1656438900000|2022-06-28 17:55:00|26878.6|26871.6|26883.6|26876.6|26893.6|26886.6|26873.6|26866.6|33
1656439200000|2022-06-28 18:00:00|26881.1|26874.1|26878.6|26871.6|26908.6|26901.6|26873.6|26866.6|95
1656439500000|2022-06-28 18:05:00|26883.6|26876.6|26858.6|26851.6|26883.6|26876.6|26851.1|26844.1|144
1656439800000|2022-06-28 18:10:00|26856.1|26849.1|26828.6|26821.6|26863.6|26856.6|26823.6|26816.6|251
1656440100000|2022-06-28 18:15:00|26826.1|26819.1|26823.6|26816.6|26848.6|26841.6|26818.6|26811.6|178
1656440400000|2022-06-28 18:20:00|26821.1|26814.1|26828.6|26821.6|26843.6|26836.6|26821.1|26814.1|153
1656440700000|2022-06-28 18:25:00|26823.6|26816.6|26843.6|26836.6|26848.6|26841.6|26823.6|26816.6|44
1656441000000|2022-06-28 18:30:00|26841.1|26834.1|26816.1|26809.1|26841.1|26834.1|26813.6|26806.6|75
1656441300000|2022-06-28 18:35:00|26813.6|26806.6|26798.6|26791.6|26813.6|26806.6|26793.6|26786.6|136
1656441600000|2022-06-28 18:40:00|26796.1|26789.1|26808.6|26801.6|26808.6|26801.6|26788.6|26781.6|90
1656441900000|2022-06-28 18:45:00|26806.1|26799.1|26843.6|26836.6|26843.6|26836.6|26803.6|26796.6|85
1656442200000|2022-06-28 18:50:00|26848.6|26841.6|26836.1|26829.1|26848.6|26841.6|26823.6|26816.6|83
1656442500000|2022-06-28 18:55:00|26833.6|26826.6|26823.6|26816.6|26843.6|26836.6|26818.6|26811.6|53
1656442800000|2022-06-28 19:00:00|26818.6|26811.6|26801.1|26794.1|26838.6|26831.6|26798.6|26791.6|94
1656443100000|2022-06-28 19:05:00|26798.6|26791.6|26798.6|26791.6|26808.6|26801.6|26788.6|26781.6|133
1656443400000|2022-06-28 19:10:00|26801.1|26794.1|26813.6|26806.6|26823.6|26816.6|26793.6|26786.6|123
1656443700000|2022-06-28 19:15:00|26811.1|26804.1|26823.6|26816.6|26828.6|26821.6|26803.6|26796.6|89
1656444000000|2022-06-28 19:20:00|26818.6|26811.6|26838.6|26831.6|26838.6|26831.6|26808.6|26801.6|104
1656444300000|2022-06-28 19:25:00|26833.6|26826.6|26813.6|26806.6|26838.6|26831.6|26808.6|26801.6|162
1656444600000|2022-06-28 19:30:00|26808.6|26801.6|26798.6|26791.6|26828.6|26821.6|26793.6|26786.6|252
1656444900000|2022-06-28 19:35:00|26801.1|26794.1|26808.6|26801.6|26808.6|26801.6|26793.6|26786.6|114
1656445200000|2022-06-28 19:40:00|26811.1|26804.1|26783.6|26776.6|26811.1|26804.1|26778.6|26771.6|130
1656445500000|2022-06-28 19:45:00|26786.1|26779.1|26783.6|26776.6|26793.6|26786.6|26763.6|26756.6|121
1656445800000|2022-06-28 19:50:00|26773.6|26766.6|26791.1|26784.1|26793.6|26786.6|26758.6|26751.6|412
1656446100000|2022-06-28 19:55:00|26788.6|26781.6|26768.6|26761.6|26788.6|26781.6|26756.1|26749.1|351
1656446400000|2022-06-28 20:00:00|26763.6|26756.6|26768.6|26761.6|26783.6|26776.6|26763.6|26756.6|209
1656446700000|2022-06-28 20:05:00|26766.1|26759.1|26763.6|26756.6|26773.6|26766.6|26758.6|26751.6|36
1656447000000|2022-06-28 20:10:00|26768.6|26761.6|26778.6|26771.6|26778.6|26771.6|26768.6|26761.6|36
1656447300000|2022-06-28 20:15:00|26781.1|26774.1|26781.1|26774.1|26783.6|26776.6|26776.1|26769.1|5
1656447600000|2022-06-28 20:20:00|26783.6|26776.6|26796.1|26789.1|26798.6|26791.6|26783.6|26776.6|22
1656447900000|2022-06-28 20:25:00|26793.6|26786.6|26793.6|26786.6|26793.6|26786.6|26788.6|26781.6|5
1656448200000|2022-06-28 20:30:00|26796.1|26789.1|26793.6|26786.6|26798.6|26791.6|26788.6|26781.6|12
1656448800000|2022-06-28 20:40:00|26796.1|26789.1|26791.1|26784.1|26798.6|26791.6|26788.6|26781.6|19
1656449100000|2022-06-28 20:45:00|26788.6|26781.6|26793.6|26786.6|26793.6|26786.6|26788.6|26781.6|30
1656449400000|2022-06-28 20:50:00|26791.1|26784.1|26786.1|26779.1|26793.6|26786.6|26783.6|26776.6|5
1656449700000|2022-06-28 20:55:00|26788.6|26781.6|26792.6|26777.6|26797.6|26786.6|26783.6|26776.6|34
1656450000000|2022-06-28 21:00:00|26795.1|26780.1|26782.6|26767.6|26795.1|26780.1|26767.6|26752.6|1
1656450300000|2022-06-28 21:05:00|26780.1|26765.1|26775.1|26760.1|26780.1|26765.1|26775.1|26760.1|1
1656450600000|2022-06-28 21:10:00|26777.6|26762.6|26780.1|26765.1|26780.1|26765.1|26777.6|26762.6|0
1656450900000|2022-06-28 21:15:00|26785.2|26755.2|26783.8|26753.8|26787.6|26757.6|26782.4|26752.4|19477
1656451200000|2022-06-28 21:20:00|26784.5|26754.5|26781.2|26751.2|26784.5|26754.5|26779.8|26749.8|0
1656451500000|2022-06-28 21:25:00|26781|26751|26779.1|26749.1|26781|26751|26778.7|26748.7|0
1656451800000|2022-06-28 21:30:00|26780|26750|26779.6|26749.6|26780|26750|26778.9|26748.9|0
1656452100000|2022-06-28 21:35:00|26779.8|26749.8|26778.9|26748.9|26779.9|26749.9|26778.9|26748.9|0
1656452400000|2022-06-28 21:40:00|26778.8|26748.8|26778.6|26748.6|26779.5|26749.5|26778.6|26748.6|0
1656452700000|2022-06-28 21:45:00|26778.2|26748.2|26780.2|26750.2|26781.5|26751.5|26778.2|26748.2|0
1656453000000|2022-06-28 21:50:00|26779.3|26749.3|26778.1|26748.1|26781.5|26751.5|26778.1|26748.1|0
1656453300000|2022-06-28 21:55:00|26777.9|26747.9|26783.2|26753.2|26783.7|26753.7|26776.7|26746.7|0
1656453600000|2022-06-28 22:00:00|26783.7|26753.7|26782.6|26767.6|26787.6|26772.6|26772.6|26745.4|16
1656453900000|2022-06-28 22:05:00|26785.1|26770.1|26785.1|26770.1|26790.1|26775.1|26782.6|26767.6|4
1656454200000|2022-06-28 22:10:00|26787.6|26772.6|26787.6|26772.6|26795.1|26780.1|26785.1|26770.1|6
1656454500000|2022-06-28 22:15:00|26790.1|26775.1|26790.1|26775.1|26790.1|26775.1|26790.1|26775.1|0
1656454800000|2022-06-28 22:20:00|26787.6|26772.6|26785.1|26770.1|26787.6|26772.6|26785.1|26770.1|1
1656455100000|2022-06-28 22:25:00|26787.6|26772.6|26795.1|26780.1|26795.1|26780.1|26787.6|26772.6|2
1656455700000|2022-06-28 22:35:00|26797.6|26782.6|26797.6|26782.6|26797.6|26782.6|26797.6|26782.6|16
1656456000000|2022-06-28 22:40:00|26795.1|26780.1|26795.1|26780.1|26795.1|26780.1|26792.6|26777.6|3
1656456300000|2022-06-28 22:45:00|26797.6|26782.6|26797.6|26782.6|26797.6|26782.6|26797.6|26782.6|4
1656456600000|2022-06-28 22:50:00|26792.6|26777.6|26805.1|26790.1|26805.1|26790.1|26790.1|26775.1|23
1656456900000|2022-06-28 22:55:00|||||||||2
1656457200000|2022-06-28 23:00:00|26807.6|26792.6|26780.1|26765.1|26807.6|26792.6|26777.6|26762.6|75
1656457500000|2022-06-28 23:05:00|26782.6|26767.6|26790.1|26775.1|26792.6|26777.6|26780.1|26765.1|7
1656457800000|2022-06-28 23:10:00|26787.6|26772.6|26787.6|26772.6|26792.6|26777.6|26785.1|26770.1|16
1656458100000|2022-06-28 23:15:00|26792.6|26777.6|26775.1|26760.1|26792.6|26777.6|26775.1|26760.1|78
1656458400000|2022-06-28 23:20:00|26777.6|26762.6|26790.1|26775.1|26792.6|26777.6|26772.6|26757.6|66
1656458700000|2022-06-28 23:25:00|26792.6|26777.6|26792.6|26777.6|26797.6|26782.6|26790.1|26775.1|20
1656459000000|2022-06-28 23:30:00|26788.6|26781.6|26803.6|26796.6|26808.6|26801.6|26778.6|26771.6|16976
1656459300000|2022-06-28 23:35:00|26801.1|26794.1|26783.6|26776.6|26801.1|26794.1|26773.6|26766.6|143
1656459600000|2022-06-28 23:40:00|26788.6|26781.6|26801.1|26794.1|26803.6|26796.6|26783.6|26776.6|190
1656459900000|2022-06-28 23:45:00|26803.6|26796.6|26823.6|26816.6|26833.6|26826.6|26803.6|26796.6|599
1656460200000|2022-06-28 23:50:00|26826.1|26819.1|26801.1|26794.1|26836.1|26829.1|26793.6|26786.6|461
1656460500000|2022-06-28 23:55:00|26803.6|26796.6|26788.6|26781.6|26803.6|26796.6|26768.6|26761.6|306
1656460800000|2022-06-29 00:00:00|26786.1|26779.1|26778.6|26771.6|26813.6|26806.6|26763.6|26756.6|1417
1656461100000|2022-06-29 00:05:00|26776.1|26769.1|26828.6|26821.6|26853.6|26846.6|26773.6|26766.6|873
1656461400000|2022-06-29 00:10:00|26823.6|26816.6|26808.6|26801.6|26833.6|26826.6|26788.6|26781.6|500
1656461700000|2022-06-29 00:15:00|26811.1|26804.1|26833.6|26826.6|26853.6|26846.6|26808.6|26801.6|460
1656462000000|2022-06-29 00:20:00|26836.1|26829.1|26778.6|26771.6|26846.1|26839.1|26768.6|26761.6|402
1656462300000|2022-06-29 00:25:00|26781.1|26774.1|26803.6|26796.6|26816.1|26809.1|26778.6|26771.6|276
1656462600000|2022-06-29 00:30:00|26801.1|26794.1|26793.6|26786.6|26833.6|26826.6|26788.6|26781.6|265
1656462900000|2022-06-29 00:35:00|26796.1|26789.1|26758.6|26751.6|26803.6|26796.6|26758.6|26751.6|404
1656463200000|2022-06-29 00:40:00|26756.1|26749.1|26676.1|26669.1|26763.6|26756.6|26673.6|26666.6|931
1656463500000|2022-06-29 00:45:00|26678.6|26671.6|26713.6|26706.6|26716.1|26709.1|26676.1|26669.1|534
1656463800000|2022-06-29 00:50:00|26716.1|26709.1|26698.6|26691.6|26738.6|26731.6|26693.6|26686.6|454
1656464100000|2022-06-29 00:55:00|26693.6|26686.6|26713.6|26706.6|26723.6|26716.6|26693.6|26686.6|275
1656464400000|2022-06-29 01:00:00|26711.1|26704.1|26743.6|26736.6|26746.1|26739.1|26703.6|26696.6|436
1656464700000|2022-06-29 01:05:00|26738.6|26731.6|26733.6|26726.6|26751.1|26744.1|26711.1|26704.1|272
1656465000000|2022-06-29 01:10:00|26731.1|26724.1|26718.6|26711.6|26733.6|26726.6|26698.6|26691.6|225
1656465300000|2022-06-29 01:15:00|26716.1|26709.1|26733.6|26726.6|26733.6|26726.6|26708.6|26701.6|206
1656465600000|2022-06-29 01:20:00|26728.6|26721.6|26733.6|26726.6|26748.6|26741.6|26723.6|26716.6|345
1656465900000|2022-06-29 01:25:00|26731.1|26724.1|26788.6|26781.6|26793.6|26786.6|26728.6|26721.6|476
1656466200000|2022-06-29 01:30:00|26791.1|26784.1|26788.6|26781.6|26818.6|26811.6|26778.6|26771.6|451
1656466500000|2022-06-29 01:35:00|26786.1|26779.1|26803.6|26796.6|26823.6|26816.6|26778.6|26771.6|350
1656466800000|2022-06-29 01:40:00|26798.6|26791.6|26763.6|26756.6|26803.6|26796.6|26753.6|26746.6|262
1656467100000|2022-06-29 01:45:00|26766.1|26759.1|26733.6|26726.6|26776.1|26769.1|26728.6|26721.6|294
1656467400000|2022-06-29 01:50:00|26736.1|26729.1|26743.6|26736.6|26753.6|26746.6|26731.1|26724.1|266
1656467700000|2022-06-29 01:55:00|26741.1|26734.1|26743.6|26736.6|26753.6|26746.6|26733.6|26726.6|147
1656468000000|2022-06-29 02:00:00|26746.1|26739.1|26738.6|26731.6|26758.6|26751.6|26733.6|26726.6|197
1656468300000|2022-06-29 02:05:00|26736.1|26729.1|26733.6|26726.6|26738.6|26731.6|26713.6|26706.6|227
1656468600000|2022-06-29 02:10:00|26731.1|26724.1|26738.6|26731.6|26746.1|26739.1|26723.6|26716.6|242
1656468900000|2022-06-29 02:15:00|26741.1|26734.1|26733.6|26726.6|26751.1|26744.1|26733.6|26726.6|200
1656469200000|2022-06-29 02:20:00|26738.6|26731.6|26753.6|26746.6|26758.6|26751.6|26728.6|26721.6|123
1656469500000|2022-06-29 02:25:00|26751.1|26744.1|26753.6|26746.6|26758.6|26751.6|26748.6|26741.6|171
1656469800000|2022-06-29 02:30:00|26758.6|26751.6|26748.6|26741.6|26768.6|26761.6|26748.6|26741.6|375
1656470100000|2022-06-29 02:35:00|26751.1|26744.1|26753.6|26746.6|26768.6|26761.6|26751.1|26744.1|110
1656470400000|2022-06-29 02:40:00|26748.6|26741.6|26758.6|26751.6|26763.6|26756.6|26743.6|26736.6|75
1656470700000|2022-06-29 02:45:00|26756.1|26749.1|26753.6|26746.6|26768.6|26761.6|26753.6|26746.6|103
1656471000000|2022-06-29 02:50:00|26756.1|26749.1|26753.6|26746.6|26758.6|26751.6|26748.6|26741.6|39
1656471300000|2022-06-29 02:55:00|26758.6|26751.6|26748.6|26741.6|26758.6|26751.6|26743.6|26736.6|84
1656471600000|2022-06-29 03:00:00|26746.1|26739.1|26738.6|26731.6|26753.6|26746.6|26733.6|26726.6|73
1656471900000|2022-06-29 03:05:00|26736.1|26729.1|26713.6|26706.6|26736.1|26729.1|26711.1|26704.1|223
1656472200000|2022-06-29 03:10:00|26716.1|26709.1|26708.6|26701.6|26718.6|26711.6|26698.6|26691.6|250
1656472500000|2022-06-29 03:15:00|26713.6|26706.6|26718.6|26711.6|26718.6|26711.6|26708.6|26701.6|55
1656472800000|2022-06-29 03:20:00|26716.1|26709.1|26713.6|26706.6|26718.6|26711.6|26703.6|26696.6|91
1656473100000|2022-06-29 03:25:00|26716.1|26709.1|26728.6|26721.6|26736.1|26729.1|26708.6|26701.6|124
1656473400000|2022-06-29 03:30:00|26731.1|26724.1|26728.6|26721.6|26733.6|26726.6|26713.6|26706.6|198
1656473700000|2022-06-29 03:35:00|26723.6|26716.6|26708.6|26701.6|26726.1|26719.1|26693.6|26686.6|198
1656474000000|2022-06-29 03:40:00|26713.6|26706.6|26733.6|26726.6|26738.6|26731.6|26713.6|26706.6|221
1656474300000|2022-06-29 03:45:00|26736.1|26729.1|26728.6|26721.6|26738.6|26731.6|26726.1|26719.1|92
1656474600000|2022-06-29 03:50:00|26726.1|26719.1|26738.6|26731.6|26738.6|26731.6|26723.6|26716.6|71
1656474900000|2022-06-29 03:55:00|26733.6|26726.6|26733.6|26726.6|26738.6|26731.6|26726.1|26719.1|194
1656475200000|2022-06-29 04:00:00|26731.1|26724.1|26728.6|26721.6|26738.6|26731.6|26726.1|26719.1|129
1656475500000|2022-06-29 04:05:00|26723.6|26716.6|26708.6|26701.6|26728.6|26721.6|26708.6|26701.6|141
1656475800000|2022-06-29 04:10:00|26711.1|26704.1|26726.1|26719.1|26728.6|26721.6|26711.1|26704.1|104
1656476100000|2022-06-29 04:15:00|26728.6|26721.6|26723.6|26716.6|26728.6|26721.6|26718.6|26711.6|109
1656476400000|2022-06-29 04:20:00|26726.1|26719.1|26723.6|26716.6|26728.6|26721.6|26718.6|26711.6|134
1656476700000|2022-06-29 04:25:00|26721.1|26714.1|26718.6|26711.6|26728.6|26721.6|26716.1|26709.1|96
1656477000000|2022-06-29 04:30:00|26713.6|26706.6|26758.6|26751.6|26766.1|26759.1|26708.6|26701.6|454
1656477300000|2022-06-29 04:35:00|26756.1|26749.1|26768.6|26761.6|26776.1|26769.1|26743.6|26736.6|267
1656477600000|2022-06-29 04:40:00|26763.6|26756.6|26763.6|26756.6|26763.6|26756.6|26753.6|26746.6|178
1656477900000|2022-06-29 04:45:00|26761.1|26754.1|26743.6|26736.6|26768.6|26761.6|26743.6|26736.6|92
1656478200000|2022-06-29 04:50:00|26738.6|26731.6|26743.6|26736.6|26743.6|26736.6|26723.6|26716.6|279
1656478500000|2022-06-29 04:55:00|26738.6|26731.6|26728.6|26721.6|26743.6|26736.6|26728.6|26721.6|260
1656478800000|2022-06-29 05:00:00|26726.1|26719.1|26743.6|26736.6|26746.1|26739.1|26718.6|26711.6|375
1656479100000|2022-06-29 05:05:00|26746.1|26739.1|26741.1|26734.1|26753.6|26746.6|26738.6|26731.6|183
1656479400000|2022-06-29 05:10:00|26738.6|26731.6|26748.6|26741.6|26753.6|26746.6|26733.6|26726.6|107
1656479700000|2022-06-29 05:15:00|26746.1|26739.1|26763.6|26756.6|26768.6|26761.6|26743.6|26736.6|151
1656480000000|2022-06-29 05:20:00|26761.1|26754.1|26788.6|26781.6|26793.6|26786.6|26758.6|26751.6|375
1656480300000|2022-06-29 05:25:00|26783.6|26776.6|26768.6|26761.6|26788.6|26781.6|26758.6|26751.6|212
1656480600000|2022-06-29 05:30:00|26763.6|26756.6|26788.6|26781.6|26788.6|26781.6|26763.6|26756.6|184
1656480900000|2022-06-29 05:35:00|26791.1|26784.1|26771.1|26764.1|26798.6|26791.6|26768.6|26761.6|281
1656481200000|2022-06-29 05:40:00|26773.6|26766.6|26793.6|26786.6|26796.1|26789.1|26768.6|26761.6|233
1656481500000|2022-06-29 05:45:00|26796.1|26789.1|26813.6|26806.6|26813.6|26806.6|26788.6|26781.6|505
1656481800000|2022-06-29 05:50:00|26811.1|26804.1|26778.6|26771.6|26813.6|26806.6|26776.1|26769.1|455
1656482100000|2022-06-29 05:55:00|26773.6|26766.6|26778.6|26771.6|26788.6|26781.6|26768.6|26761.6|795
1656482400000|2022-06-29 06:00:00|26783.6|26776.6|26788.6|26781.6|26823.6|26816.6|26773.6|26766.6|1623
1656482700000|2022-06-29 06:05:00|26783.6|26776.6|26713.6|26706.6|26793.6|26786.6|26708.6|26701.6|1258
1656483000000|2022-06-29 06:10:00|26716.1|26709.1|26706.1|26699.1|26728.6|26721.6|26703.6|26696.6|651
1656483300000|2022-06-29 06:15:00|26708.6|26701.6|26713.6|26706.6|26723.6|26716.6|26703.6|26696.6|608
1656483600000|2022-06-29 06:20:00|26708.6|26701.6|26701.1|26694.1|26718.6|26711.6|26693.6|26686.6|347
1656483900000|2022-06-29 06:25:00|26698.6|26691.6|26716.1|26709.1|26718.6|26711.6|26698.6|26691.6|86
1656484200000|2022-06-29 06:30:00|26713.6|26706.6|26693.6|26686.6|26718.6|26711.6|26693.6|26686.6|140
1656484500000|2022-06-29 06:35:00|26698.6|26691.6|26683.6|26676.6|26698.6|26691.6|26678.6|26671.6|137
1656484800000|2022-06-29 06:40:00|26681.1|26674.1|26666.1|26659.1|26683.6|26676.6|26663.6|26656.6|120
1656485100000|2022-06-29 06:45:00|26668.6|26661.6|26651.1|26644.1|26678.6|26671.6|26641.1|26634.1|102
1656485400000|2022-06-29 06:50:00|26648.6|26641.6|26641.1|26634.1|26653.6|26646.6|26628.6|26621.6|189
1656485700000|2022-06-29 06:55:00|26638.6|26631.6|26643.6|26636.6|26643.6|26636.6|26628.6|26621.6|61
1656486000000|2022-06-29 07:00:00|26641.1|26634.1|26678.6|26671.6|26678.6|26671.6|26626.1|26619.1|400
1656486300000|2022-06-29 07:05:00|26681.1|26674.1|26678.6|26671.6|26708.6|26701.6|26666.1|26659.1|118
1656486600000|2022-06-29 07:10:00|26683.6|26676.6|26701.1|26694.1|26703.6|26696.6|26673.6|26666.6|75
1656486900000|2022-06-29 07:15:00|26703.6|26696.6|26713.6|26706.6|26748.6|26741.6|26698.6|26691.6|685
1656487200000|2022-06-29 07:20:00|26716.1|26709.1|26713.6|26706.6|26723.6|26716.6|26693.6|26686.6|181
1656487500000|2022-06-29 07:25:00|26718.6|26711.6|26723.6|26716.6|26741.1|26734.1|26713.6|26706.6|325
1656487800000|2022-06-29 07:30:00|26726.1|26719.1|26698.6|26691.6|26726.1|26719.1|26683.6|26676.6|309
1656488100000|2022-06-29 07:35:00|26696.1|26689.1|26713.6|26706.6|26728.6|26721.6|26693.6|26686.6|137
1656488400000|2022-06-29 07:40:00|26718.6|26711.6|26713.6|26706.6|26723.6|26716.6|26703.6|26696.6|64
1656488700000|2022-06-29 07:45:00|26716.1|26709.1|26703.6|26696.6|26728.6|26721.6|26678.6|26671.6|612
1656489000000|2022-06-29 07:50:00|26706.1|26699.1|26698.6|26691.6|26718.6|26711.6|26693.6|26686.6|87
1656489300000|2022-06-29 07:55:00|26701.1|26694.1|26668.6|26661.6|26703.6|26696.6|26663.6|26656.6|140
1656489600000|2022-06-29 08:00:00|26673.6|26666.6|26693.6|26686.6|26703.6|26696.6|26658.6|26651.6|158
1656489900000|2022-06-29 08:05:00|26698.6|26691.6|26718.6|26711.6|26723.6|26716.6|26688.6|26681.6|139
1656490200000|2022-06-29 08:10:00|26723.6|26716.6|26703.6|26696.6|26728.6|26721.6|26703.6|26696.6|104
1656490500000|2022-06-29 08:15:00|26706.1|26699.1|26703.6|26696.6|26713.6|26706.6|26693.6|26686.6|67
1656490800000|2022-06-29 08:20:00|26706.1|26699.1|26708.6|26701.6|26723.6|26716.6|26698.6|26691.6|66
1656491100000|2022-06-29 08:25:00|26711.1|26704.1|26713.6|26706.6|26718.6|26711.6|26706.1|26699.1|50
1656491400000|2022-06-29 08:30:00|26718.6|26711.6|26718.6|26711.6|26728.6|26721.6|26713.6|26706.6|53
1656491700000|2022-06-29 08:35:00|26721.1|26714.1|26718.6|26711.6|26738.6|26731.6|26718.6|26711.6|164
1656492000000|2022-06-29 08:40:00|26716.1|26709.1|26703.6|26696.6|26718.6|26711.6|26693.6|26686.6|107
1656492300000|2022-06-29 08:45:00|26701.1|26694.1|26713.6|26706.6|26728.6|26721.6|26698.6|26691.6|44
1656492600000|2022-06-29 08:50:00|26716.1|26709.1|26718.6|26711.6|26723.6|26716.6|26708.6|26701.6|14
1656492900000|2022-06-29 08:55:00|26721.1|26714.1|26716.1|26709.1|26728.6|26721.6|26713.6|26706.6|40
1656493200000|2022-06-29 09:00:00|26713.6|26706.6|26723.6|26716.6|26723.6|26716.6|26708.6|26701.6|65
1656493500000|2022-06-29 09:05:00|26721.1|26714.1|26723.6|26716.6|26728.6|26721.6|26713.6|26706.6|32
1656493800000|2022-06-29 09:10:00|26721.1|26714.1|26723.6|26716.6|26736.1|26729.1|26721.1|26714.1|18
1656494100000|2022-06-29 09:15:00|26726.1|26719.1|26723.6|26716.6|26733.6|26726.6|26713.6|26706.6|91
1656494400000|2022-06-29 09:20:00|26721.1|26714.1|26723.6|26716.6|26728.6|26721.6|26718.6|26711.6|50
1656494700000|2022-06-29 09:25:00|26726.1|26719.1|26731.1|26724.1|26738.6|26731.6|26723.6|26716.6|60
1656495000000|2022-06-29 09:30:00|26728.6|26721.6|26703.6|26696.6|26731.1|26724.1|26703.6|26696.6|50
1656495300000|2022-06-29 09:35:00|26706.1|26699.1|26693.6|26686.6|26708.6|26701.6|26693.6|26686.6|51
1656495600000|2022-06-29 09:40:00|26698.6|26691.6|26693.6|26686.6|26703.6|26696.6|26693.6|26686.6|31
1656495900000|2022-06-29 09:45:00|26688.6|26681.6|26698.6|26691.6|26703.6|26696.6|26678.6|26671.6|87
1656496200000|2022-06-29 09:50:00|26696.1|26689.1|26676.1|26669.1|26698.6|26691.6|26673.6|26666.6|137
1656496500000|2022-06-29 09:55:00|26673.6|26666.6|26658.6|26651.6|26683.6|26676.6|26648.6|26641.6|208
1656496800000|2022-06-29 10:00:00|26661.1|26654.1|26683.6|26676.6|26688.6|26681.6|26661.1|26654.1|155
1656497100000|2022-06-29 10:05:00|26686.1|26679.1|26701.1|26694.1|26703.6|26696.6|26683.6|26676.6|25
1656497400000|2022-06-29 10:10:00|26703.6|26696.6|26678.6|26671.6|26703.6|26696.6|26673.6|26666.6|162
1656497700000|2022-06-29 10:15:00|26681.1|26674.1|26683.6|26676.6|26688.6|26681.6|26668.6|26661.6|222
1656498000000|2022-06-29 10:20:00|26681.1|26674.1|26673.6|26666.6|26698.6|26691.6|26673.6|26666.6|204
1656498300000|2022-06-29 10:25:00|26671.1|26664.1|26668.6|26661.6|26678.6|26671.6|26668.6|26661.6|57
1656498600000|2022-06-29 10:30:00|26663.6|26656.6|26668.6|26661.6|26673.6|26666.6|26658.6|26651.6|261
1656498900000|2022-06-29 10:35:00|26666.1|26659.1|26671.1|26664.1|26681.1|26674.1|26666.1|26659.1|68
1656499200000|2022-06-29 10:40:00|26673.6|26666.6|26673.6|26666.6|26688.6|26681.6|26671.1|26664.1|45
1656499500000|2022-06-29 10:45:00|26676.1|26669.1|26676.1|26669.1|26678.6|26671.6|26663.6|26656.6|23
1656499800000|2022-06-29 10:50:00|26673.6|26666.6|26681.1|26674.1|26688.6|26681.6|26673.6|26666.6|73
1656500100000|2022-06-29 10:55:00|26683.6|26676.6|26688.6|26681.6|26693.6|26686.6|26681.1|26674.1|36
1656500400000|2022-06-29 11:00:00|26691.1|26684.1|26691.1|26684.1|26698.6|26691.6|26683.6|26676.6|81
1656500700000|2022-06-29 11:05:00|26693.6|26686.6|26698.6|26691.6|26698.6|26691.6|26686.1|26679.1|31
1656501000000|2022-06-29 11:10:00|26696.1|26689.1|26683.6|26676.6|26698.6|26691.6|26673.6|26666.6|76
1656501300000|2022-06-29 11:15:00|26686.1|26679.1|26683.6|26676.6|26686.1|26679.1|26658.6|26651.6|171
1656501600000|2022-06-29 11:20:00|26686.1|26679.1|26683.6|26676.6|26688.6|26681.6|26681.1|26674.1|36
1656501900000|2022-06-29 11:25:00|26686.1|26679.1|26693.6|26686.6|26693.6|26686.6|26683.6|26676.6|36
1656502200000|2022-06-29 11:30:00|26696.1|26689.1|26711.1|26704.1|26713.6|26706.6|26693.6|26686.6|79
1656502500000|2022-06-29 11:35:00|26708.6|26701.6|26718.6|26711.6|26718.6|26711.6|26698.6|26691.6|108
1656502800000|2022-06-29 11:40:00|26716.1|26709.1|26713.6|26706.6|26718.6|26711.6|26711.1|26704.1|25
1656503100000|2022-06-29 11:45:00|26711.1|26704.1|26723.6|26716.6|26728.6|26721.6|26708.6|26701.6|54
1656503400000|2022-06-29 11:50:00|26718.6|26711.6|26748.6|26741.6|26748.6|26741.6|26718.6|26711.6|94
1656503700000|2022-06-29 11:55:00|26746.1|26739.1|26773.6|26766.6|26783.6|26776.6|26738.6|26731.6|320
1656504000000|2022-06-29 12:00:00|26768.6|26761.6|26808.6|26801.6|26813.6|26806.6|26768.6|26761.6|226
1656504300000|2022-06-29 12:05:00|26811.1|26804.1|26803.6|26796.6|26828.6|26821.6|26801.1|26794.1|165
1656504600000|2022-06-29 12:10:00|26808.6|26801.6|26808.6|26801.6|26813.6|26806.6|26803.6|26796.6|92
1656504900000|2022-06-29 12:15:00|26813.6|26806.6|26813.6|26806.6|26823.6|26816.6|26808.6|26801.6|85
1656505200000|2022-06-29 12:20:00|26816.1|26809.1|26788.6|26781.6|26818.6|26811.6|26783.6|26776.6|73
1656505500000|2022-06-29 12:25:00|26786.1|26779.1|26796.1|26789.1|26798.6|26791.6|26783.6|26776.6|70
1656505800000|2022-06-29 12:30:00|26798.6|26791.6|26768.6|26761.6|26798.6|26791.6|26753.6|26746.6|230
1656506100000|2022-06-29 12:35:00|26763.6|26756.6|26743.6|26736.6|26766.1|26759.1|26738.6|26731.6|112
1656506400000|2022-06-29 12:40:00|26746.1|26739.1|26758.6|26751.6|26763.6|26756.6|26741.1|26734.1|97
1656506700000|2022-06-29 12:45:00|26761.1|26754.1|26763.6|26756.6|26778.6|26771.6|26751.1|26744.1|56
1656507000000|2022-06-29 12:50:00|26766.1|26759.1|26773.6|26766.6|26778.6|26771.6|26763.6|26756.6|63
1656507300000|2022-06-29 12:55:00|26768.6|26761.6|26768.6|26761.6|26773.6|26766.6|26751.1|26744.1|80
1656507600000|2022-06-29 13:00:00|26776.1|26769.1|26791.1|26784.1|26798.6|26791.6|26776.1|26769.1|166
1656507900000|2022-06-29 13:05:00|26793.6|26786.6|26788.6|26781.6|26798.6|26791.6|26778.6|26771.6|87
1656508200000|2022-06-29 13:10:00|26791.1|26784.1|26803.6|26796.6|26808.6|26801.6|26788.6|26781.6|65
1656508500000|2022-06-29 13:15:00|26806.1|26799.1|26818.6|26811.6|26823.6|26816.6|26793.6|26786.6|148
1656508800000|2022-06-29 13:20:00|26813.6|26806.6|26823.6|26816.6|26823.6|26816.6|26813.6|26806.6|82
1656509100000|2022-06-29 13:25:00|26821.1|26814.1|26808.6|26801.6|26823.6|26816.6|26788.6|26781.6|133
1656509400000|2022-06-29 13:30:00|26803.6|26796.6|26763.6|26756.6|26828.6|26821.6|26758.6|26751.6|722
1656509700000|2022-06-29 13:35:00|26758.6|26751.6|26741.1|26734.1|26778.6|26771.6|26733.6|26726.6|586
1656510000000|2022-06-29 13:40:00|26738.6|26731.6|26728.6|26721.6|26748.6|26741.6|26716.1|26709.1|254
1656510300000|2022-06-29 13:45:00|26726.1|26719.1|26743.6|26736.6|26751.1|26744.1|26693.6|26686.6|287
1656510600000|2022-06-29 13:50:00|26746.1|26739.1|26843.6|26836.6|26868.6|26861.6|26743.6|26736.6|755
1656510900000|2022-06-29 13:55:00|26838.6|26831.6|26818.6|26811.6|26843.6|26836.6|26808.6|26801.6|210
1656511200000|2022-06-29 14:00:00|26821.1|26814.1|26848.6|26841.6|26868.6|26861.6|26788.6|26781.6|295
1656511500000|2022-06-29 14:05:00|26846.1|26839.1|26821.1|26814.1|26853.6|26846.6|26813.6|26806.6|154
1656511800000|2022-06-29 14:10:00|26823.6|26816.6|26818.6|26811.6|26858.6|26851.6|26813.6|26806.6|243
1656512100000|2022-06-29 14:15:00|26816.1|26809.1|26756.1|26749.1|26828.6|26821.6|26743.6|26736.6|792
1656512400000|2022-06-29 14:20:00|26753.6|26746.6|26778.6|26771.6|26778.6|26771.6|26753.6|26746.6|206
1656512700000|2022-06-29 14:25:00|26773.6|26766.6|26803.6|26796.6|26828.6|26821.6|26771.1|26764.1|401
1656513000000|2022-06-29 14:30:00|26801.1|26794.1|26808.6|26801.6|26838.6|26831.6|26793.6|26786.6|233
1656513300000|2022-06-29 14:35:00|26806.1|26799.1|26801.1|26794.1|26808.6|26801.6|26763.6|26756.6|166
1656513600000|2022-06-29 14:40:00|26798.6|26791.6|26823.6|26816.6|26828.6|26821.6|26793.6|26786.6|130
1656513900000|2022-06-29 14:45:00|26826.1|26819.1|26823.6|26816.6|26838.6|26831.6|26808.6|26801.6|158
1656514200000|2022-06-29 14:50:00|26821.1|26814.1|26813.6|26806.6|26843.6|26836.6|26798.6|26791.6|96
1656514500000|2022-06-29 14:55:00|26816.1|26809.1|26796.1|26789.1|26818.6|26811.6|26791.1|26784.1|98
1656514800000|2022-06-29 15:00:00|26798.6|26791.6|26783.6|26776.6|26806.1|26799.1|26783.6|26776.6|140
1656515100000|2022-06-29 15:05:00|26788.6|26781.6|26763.6|26756.6|26793.6|26786.6|26738.6|26731.6|702
1656515400000|2022-06-29 15:10:00|26761.1|26754.1|26758.6|26751.6|26776.1|26769.1|26748.6|26741.6|161
1656515700000|2022-06-29 15:15:00|26756.1|26749.1|26758.6|26751.6|26778.6|26771.6|26753.6|26746.6|222
1656516000000|2022-06-29 15:20:00|26763.6|26756.6|26743.6|26736.6|26766.1|26759.1|26728.6|26721.6|178
1656516300000|2022-06-29 15:25:00|26738.6|26731.6|26763.6|26756.6|26768.6|26761.6|26738.6|26731.6|214
1656516600000|2022-06-29 15:30:00|26766.1|26759.1|26773.6|26766.6|26783.6|26776.6|26748.6|26741.6|127
1656516900000|2022-06-29 15:35:00|26778.6|26771.6|26783.6|26776.6|26798.6|26791.6|26773.6|26766.6|192
1656517200000|2022-06-29 15:40:00|26781.1|26774.1|26758.6|26751.6|26793.6|26786.6|26753.6|26746.6|81
1656517500000|2022-06-29 15:45:00|26756.1|26749.1|26761.1|26754.1|26778.6|26771.6|26751.1|26744.1|171
1656517800000|2022-06-29 15:50:00|26763.6|26756.6|26783.6|26776.6|26788.6|26781.6|26753.6|26746.6|57
1656518100000|2022-06-29 15:55:00|26778.6|26771.6|26773.6|26766.6|26783.6|26776.6|26758.6|26751.6|73
1656518400000|2022-06-29 16:00:00|26771.1|26764.1|26763.6|26756.6|26778.6|26771.6|26751.1|26744.1|101
1656518700000|2022-06-29 16:05:00|26761.1|26754.1|26733.6|26726.6|26768.6|26761.6|26733.6|26726.6|96
1656519000000|2022-06-29 16:10:00|26736.1|26729.1|26723.6|26716.6|26738.6|26731.6|26713.6|26706.6|158
1656519300000|2022-06-29 16:15:00|26728.6|26721.6|26733.6|26726.6|26738.6|26731.6|26718.6|26711.6|69
1656519600000|2022-06-29 16:20:00|26736.1|26729.1|26708.6|26701.6|26743.6|26736.6|26703.6|26696.6|152
1656519900000|2022-06-29 16:25:00|26703.6|26696.6|26703.6|26696.6|26708.6|26701.6|26693.6|26686.6|127
1656520200000|2022-06-29 16:30:00|26701.1|26694.1|26713.6|26706.6|26718.6|26711.6|26698.6|26691.6|57
1656520500000|2022-06-29 16:35:00|26716.1|26709.1|26738.6|26731.6|26748.6|26741.6|26713.6|26706.6|231
1656520800000|2022-06-29 16:40:00|26736.1|26729.1|26741.1|26734.1|26743.6|26736.6|26728.6|26721.6|63
1656521100000|2022-06-29 16:45:00|26738.6|26731.6|26728.6|26721.6|26748.6|26741.6|26723.6|26716.6|107
1656521400000|2022-06-29 16:50:00|26731.1|26724.1|26733.6|26726.6|26743.6|26736.6|26723.6|26716.6|84
1656521700000|2022-06-29 16:55:00|26731.1|26724.1|26743.6|26736.6|26748.6|26741.6|26721.1|26714.1|71
1656522000000|2022-06-29 17:00:00|26741.1|26734.1|26738.6|26731.6|26753.6|26746.6|26736.1|26729.1|70
1656522300000|2022-06-29 17:05:00|26741.1|26734.1|26763.6|26756.6|26763.6|26756.6|26733.6|26726.6|91
1656522600000|2022-06-29 17:10:00|26768.6|26761.6|26728.6|26721.6|26773.6|26766.6|26723.6|26716.6|77
1656522900000|2022-06-29 17:15:00|26726.1|26719.1|26723.6|26716.6|26728.6|26721.6|26718.6|26711.6|55
1656523200000|2022-06-29 17:20:00|26726.1|26719.1|26721.1|26714.1|26728.6|26721.6|26713.6|26706.6|35
1656523500000|2022-06-29 17:25:00|26718.6|26711.6|26743.6|26736.6|26748.6|26741.6|26718.6|26711.6|129
1656523800000|2022-06-29 17:30:00|26738.6|26731.6|26733.6|26726.6|26743.6|26736.6|26723.6|26716.6|72
1656524100000|2022-06-29 17:35:00|26738.6|26731.6|26753.6|26746.6|26758.6|26751.6|26733.6|26726.6|171
1656524400000|2022-06-29 17:40:00|26756.1|26749.1|26763.6|26756.6|26768.6|26761.6|26753.6|26746.6|74
1656524700000|2022-06-29 17:45:00|26766.1|26759.1|26753.6|26746.6|26768.6|26761.6|26751.1|26744.1|87
1656525000000|2022-06-29 17:50:00|26748.6|26741.6|26758.6|26751.6|26763.6|26756.6|26748.6|26741.6|57
1656525300000|2022-06-29 17:55:00|26763.6|26756.6|26773.6|26766.6|26773.6|26766.6|26758.6|26751.6|227
1656525600000|2022-06-29 18:00:00|26768.6|26761.6|26793.6|26786.6|26796.1|26789.1|26768.6|26761.6|302
1656525900000|2022-06-29 18:05:00|26796.1|26789.1|26793.6|26786.6|26803.6|26796.6|26783.6|26776.6|178
1656526200000|2022-06-29 18:10:00|26791.1|26784.1|26788.6|26781.6|26798.6|26791.6|26783.6|26776.6|61
1656526500000|2022-06-29 18:15:00|26791.1|26784.1|26788.6|26781.6|26801.1|26794.1|26786.1|26779.1|85
1656526800000|2022-06-29 18:20:00|26783.6|26776.6|26773.6|26766.6|26788.6|26781.6|26768.6|26761.6|82
1656527100000|2022-06-29 18:25:00|26771.1|26764.1|26783.6|26776.6|26788.6|26781.6|26768.6|26761.6|34
1656527400000|2022-06-29 18:30:00|26786.1|26779.1|26763.6|26756.6|26788.6|26781.6|26758.6|26751.6|76
1656527700000|2022-06-29 18:35:00|26758.6|26751.6|26753.6|26746.6|26763.6|26756.6|26753.6|26746.6|121
1656528000000|2022-06-29 18:40:00|26758.6|26751.6|26733.6|26726.6|26758.6|26751.6|26733.6|26726.6|232
1656528300000|2022-06-29 18:45:00|26738.6|26731.6|26733.6|26726.6|26743.6|26736.6|26723.6|26716.6|174
1656528600000|2022-06-29 18:50:00|26728.6|26721.6|26748.6|26741.6|26748.6|26741.6|26728.6|26721.6|90
1656528900000|2022-06-29 18:55:00|26751.1|26744.1|26743.6|26736.6|26758.6|26751.6|26743.6|26736.6|45
1656529200000|2022-06-29 19:00:00|26746.1|26739.1|26738.6|26731.6|26753.6|26746.6|26723.6|26716.6|58
1656529500000|2022-06-29 19:05:00|26741.1|26734.1|26758.6|26751.6|26763.6|26756.6|26736.1|26729.1|53
1656529800000|2022-06-29 19:10:00|26753.6|26746.6|26758.6|26751.6|26763.6|26756.6|26743.6|26736.6|129
1656530100000|2022-06-29 19:15:00|26761.1|26754.1|26763.6|26756.6|26788.6|26781.6|26753.6|26746.6|136
1656530400000|2022-06-29 19:20:00|26766.1|26759.1|26773.6|26766.6|26773.6|26766.6|26758.6|26751.6|99
1656530700000|2022-06-29 19:25:00|26771.1|26764.1|26793.6|26786.6|26793.6|26786.6|26768.6|26761.6|98
1656531000000|2022-06-29 19:30:00|26791.1|26784.1|26753.6|26746.6|26793.6|26786.6|26753.6|26746.6|178
1656531300000|2022-06-29 19:35:00|26756.1|26749.1|26756.1|26749.1|26763.6|26756.6|26738.6|26731.6|160
1656531600000|2022-06-29 19:40:00|26758.6|26751.6|26748.6|26741.6|26758.6|26751.6|26738.6|26731.6|85
1656531900000|2022-06-29 19:45:00|26751.1|26744.1|26741.1|26734.1|26758.6|26751.6|26728.6|26721.6|198
1656532200000|2022-06-29 19:50:00|26743.6|26736.6|26733.6|26726.6|26753.6|26746.6|26716.1|26709.1|451
1656532500000|2022-06-29 19:55:00|26738.6|26731.6|26728.6|26721.6|26748.6|26741.6|26723.6|26716.6|367
1656532800000|2022-06-29 20:00:00|26723.6|26716.6|26728.6|26721.6|26738.6|26731.6|26716.1|26709.1|156
1656533100000|2022-06-29 20:05:00|26733.6|26726.6|26731.1|26724.1|26738.6|26731.6|26728.6|26721.6|67
1656533400000|2022-06-29 20:10:00|26728.6|26721.6|26723.6|26716.6|26733.6|26726.6|26721.1|26714.1|20
1656533700000|2022-06-29 20:15:00|26726.1|26719.1|26731.1|26724.1|26731.1|26724.1|26721.1|26714.1|8
1656534000000|2022-06-29 20:20:00|26733.6|26726.6|26733.6|26726.6|26738.6|26731.6|26733.6|26726.6|6
1656534300000|2022-06-29 20:25:00|26731.1|26724.1|26736.1|26729.1|26738.6|26731.6|26731.1|26724.1|5
1656534600000|2022-06-29 20:30:00|26738.6|26731.6|26748.6|26741.6|26753.6|26746.6|26738.6|26731.6|22
1656534900000|2022-06-29 20:35:00|26746.1|26739.1|26743.6|26736.6|26746.1|26739.1|26743.6|26736.6|4
1656535200000|2022-06-29 20:40:00|26746.1|26739.1|26746.1|26739.1|26746.1|26739.1|26743.6|26736.6|0
1656535500000|2022-06-29 20:45:00|26743.6|26736.6|26738.6|26731.6|26746.1|26739.1|26738.6|26731.6|15
1656535800000|2022-06-29 20:50:00|26736.1|26729.1|26738.6|26731.6|26738.6|26731.6|26733.6|26726.6|28
1656536100000|2022-06-29 20:55:00|26743.6|26736.6|26730.1|26715.1|26743.6|26736.6|26728.6|26715.1|48
1656536400000|2022-06-29 21:00:00|26727.6|26712.6|26722.6|26707.6|26735.1|26720.1|26722.6|26707.6|1
1656536700000|2022-06-29 21:05:00|26730.1|26715.1|26725.1|26710.1|26732.6|26717.6|26725.1|26710.1|2
1656537000000|2022-06-29 21:10:00|26727.6|26712.6|26725.1|26710.1|26730.1|26715.1|26725.1|26710.1|1
1656537300000|2022-06-29 21:15:00|26732.6|26702.6|26733.7|26703.7|26733.7|26703.7|26732.6|26702.6|17373
1656537600000|2022-06-29 21:20:00|26733.1|26703.1|26734.1|26704.1|26734.1|26704.1|26733.1|26703.1|0
1656537900000|2022-06-29 21:25:00|26733.8|26703.8|26735.9|26705.9|26736.4|26706.4|26733.8|26703.8|0
1656538200000|2022-06-29 21:30:00|26735.2|26705.2|26734.7|26704.7|26735.2|26705.2|26734.2|26704.2|0
1656538500000|2022-06-29 21:35:00|26734.2|26704.2|26734|26704|26735.5|26705.5|26734|26704|0
1656538800000|2022-06-29 21:40:00|26734.2|26704.2|26735.2|26705.2|26736|26706|26734.1|26704.1|0
1656539100000|2022-06-29 21:45:00|26735.7|26705.7|26734.8|26704.8|26735.7|26705.7|26734.8|26704.8|0
1656539400000|2022-06-29 21:50:00|26736.2|26706.2|26735.6|26705.6|26736.3|26706.3|26735.1|26705.1|0
1656539700000|2022-06-29 21:55:00|26735.7|26705.7|26734.9|26704.9|26735.9|26705.9|26734.9|26704.9|0
1656540000000|2022-06-29 22:00:00|26742.2|26712.2|26732|26702|26743.4|26713.4|26729.5|26699.5|1
1656540300000|2022-06-29 22:05:00|26733.2|26703.2|26720.1|26705.1|26734.4|26705.1|26712.6|26697.6|42
1656540600000|2022-06-29 22:10:00|26722.6|26707.6|26727.6|26712.6|26727.6|26712.6|26722.6|26707.6|20
1656540900000|2022-06-29 22:15:00|26730.1|26715.1|26735.1|26720.1|26735.1|26720.1|26730.1|26715.1|2
1656541200000|2022-06-29 22:20:00|||||||||1
1656541500000|2022-06-29 22:25:00|26740.1|26725.1|26745.1|26730.1|26745.1|26730.1|26740.1|26725.1|9
1656541800000|2022-06-29 22:30:00|26742.6|26727.6|26742.6|26727.6|26742.6|26727.6|26735.1|26720.1|14
1656542400000|2022-06-29 22:40:00|26745.1|26730.1|26745.1|26730.1|26745.1|26730.1|26742.6|26727.6|2
1656542700000|2022-06-29 22:45:00|26740.1|26725.1|26737.6|26722.6|26740.1|26725.1|26737.6|26722.6|12
1656543000000|2022-06-29 22:50:00|26742.6|26727.6|26750.1|26735.1|26750.1|26735.1|26742.6|26727.6|7
1656543300000|2022-06-29 22:55:00|26747.6|26732.6|26747.6|26732.6|26747.6|26732.6|26747.6|26732.6|1
1656543600000|2022-06-29 23:00:00|26742.6|26727.6|26732.6|26717.6|26742.6|26727.6|26732.6|26717.6|49
1656543900000|2022-06-29 23:05:00|26735.1|26720.1|26737.6|26722.6|26737.6|26722.6|26732.6|26717.6|3
1656544500000|2022-06-29 23:15:00|26732.6|26717.6|26732.6|26717.6|26737.6|26722.6|26732.6|26717.6|8
1656544800000|2022-06-29 23:20:00|26737.6|26722.6|26717.6|26702.6|26737.6|26722.6|26717.6|26702.6|22
1656545100000|2022-06-29 23:25:00|26722.6|26707.6|26727.6|26712.6|26730.1|26715.1|26720.1|26705.1|17
1656545400000|2022-06-29 23:30:00|26725.1|26710.1|26688.6|26681.6|26725.1|26716.6|26686.1|26679.1|16387
1656545700000|2022-06-29 23:35:00|26683.6|26676.6|26693.6|26686.6|26703.6|26696.6|26681.1|26674.1|109
1656546000000|2022-06-29 23:40:00|26691.1|26684.1|26716.1|26709.1|26718.6|26711.6|26678.6|26671.6|296
1656546300000|2022-06-29 23:45:00|26721.1|26714.1|26743.6|26736.6|26743.6|26736.6|26713.6|26706.6|369
1656546600000|2022-06-29 23:50:00|26741.1|26734.1|26743.6|26736.6|26743.6|26736.6|26721.1|26714.1|162
1656546900000|2022-06-29 23:55:00|26738.6|26731.6|26746.1|26739.1|26748.6|26741.6|26718.6|26711.6|288
1656547200000|2022-06-30 00:00:00|26743.6|26736.6|26653.6|26646.6|26743.6|26736.6|26593.6|26586.6|1760
1656547500000|2022-06-30 00:05:00|26658.6|26651.6|26693.6|26686.6|26703.6|26696.6|26658.6|26651.6|665
1656547800000|2022-06-30 00:10:00|26698.6|26691.6|26673.6|26666.6|26703.6|26696.6|26656.1|26649.1|476
1656548100000|2022-06-30 00:15:00|26668.6|26661.6|26668.6|26661.6|26676.1|26669.1|26631.1|26624.1|428
1656548400000|2022-06-30 00:20:00|26666.1|26659.1|26663.6|26656.6|26681.1|26674.1|26643.6|26636.6|215
1656548700000|2022-06-30 00:25:00|26666.1|26659.1|26683.6|26676.6|26706.1|26699.1|26658.6|26651.6|350
1656549000000|2022-06-30 00:30:00|26686.1|26679.1|26693.6|26686.6|26723.6|26716.6|26683.6|26676.6|429
1656549300000|2022-06-30 00:35:00|26698.6|26691.6|26708.6|26701.6|26726.1|26719.1|26688.6|26681.6|180
1656549600000|2022-06-30 00:40:00|26711.1|26704.1|26713.6|26706.6|26733.6|26726.6|26711.1|26704.1|165
1656549900000|2022-06-30 00:45:00|26708.6|26701.6|26668.6|26661.6|26723.6|26716.6|26658.6|26651.6|244
1656550200000|2022-06-30 00:50:00|26666.1|26659.1|26643.6|26636.6|26668.6|26661.6|26633.6|26626.6|252
1656550500000|2022-06-30 00:55:00|26646.1|26639.1|26668.6|26661.6|26668.6|26661.6|26633.6|26626.6|315
1656550800000|2022-06-30 01:00:00|26666.1|26659.1|26608.6|26601.6|26666.1|26659.1|26603.6|26596.6|552
1656551100000|2022-06-30 01:05:00|26611.1|26604.1|26598.6|26591.6|26638.6|26631.6|26598.6|26591.6|1010
1656551400000|2022-06-30 01:10:00|26603.6|26596.6|26588.6|26581.6|26608.6|26601.6|26576.1|26569.1|365
1656551700000|2022-06-30 01:15:00|26586.1|26579.1|26563.6|26556.6|26586.1|26579.1|26553.6|26546.6|338
1656552000000|2022-06-30 01:20:00|26566.1|26559.1|26573.6|26566.6|26593.6|26586.6|26558.6|26551.6|312
1656552300000|2022-06-30 01:25:00|26576.1|26569.1|26583.6|26576.6|26586.1|26579.1|26568.6|26561.6|137
1656552600000|2022-06-30 01:30:00|26588.6|26581.6|26601.1|26594.1|26608.6|26601.6|26578.6|26571.6|268
1656552900000|2022-06-30 01:35:00|26598.6|26591.6|26598.6|26591.6|26623.6|26616.6|26583.6|26576.6|433
1656553200000|2022-06-30 01:40:00|26601.1|26594.1|26578.6|26571.6|26603.6|26596.6|26563.6|26556.6|205
1656553500000|2022-06-30 01:45:00|26581.1|26574.1|26553.6|26546.6|26593.6|26586.6|26548.6|26541.6|311
1656553800000|2022-06-30 01:50:00|26551.1|26544.1|26523.6|26516.6|26563.6|26556.6|26513.6|26506.6|488
1656554100000|2022-06-30 01:55:00|26526.1|26519.1|26508.5|26501.5|26526.1|26519.1|26498.5|26491.5|231
1656554400000|2022-06-30 02:00:00|26513.5|26506.5|26533.5|26526.5|26533.5|26526.5|26503.5|26496.5|360
1656554700000|2022-06-30 02:05:00|26531|26524|26546|26539|26548.5|26541.5|26523.5|26516.5|250
1656555000000|2022-06-30 02:10:00|26548.5|26541.5|26553.5|26546.5|26558.5|26551.5|26533.5|26526.5|166
1656555300000|2022-06-30 02:15:00|26551|26544|26538.5|26531.5|26553.5|26546.5|26528.5|26521.5|189
1656555600000|2022-06-30 02:20:00|26536|26529|26538.5|26531.5|26551|26544|26528.5|26521.5|362
1656555900000|2022-06-30 02:25:00|26543.5|26536.5|26558.5|26551.5|26568.5|26561.5|26533.5|26526.5|303
1656556200000|2022-06-30 02:30:00|26563.5|26556.5|26543.5|26536.5|26573.5|26566.5|26538.5|26531.5|153
1656556500000|2022-06-30 02:35:00|26546|26539|26533.5|26526.5|26548.5|26541.5|26533.5|26526.5|88
1656556800000|2022-06-30 02:40:00|26538.5|26531.5|26543.5|26536.5|26548.5|26541.5|26533.5|26526.5|104
1656557100000|2022-06-30 02:45:00|26546|26539|26513.5|26506.5|26551|26544|26513.5|26506.5|154
1656557400000|2022-06-30 02:50:00|26516|26509|26528.5|26521.5|26533.5|26526.5|26513.5|26506.5|71
1656557700000|2022-06-30 02:55:00|26531|26524|26533.5|26526.5|26538.5|26531.5|26523.5|26516.5|116
1656558000000|2022-06-30 03:00:00|26536|26529|26543.5|26536.5|26548.5|26541.5|26528.5|26521.5|135
1656558300000|2022-06-30 03:05:00|26546|26539|26548.5|26541.5|26573.5|26566.5|26538.5|26531.5|406
1656558600000|2022-06-30 03:10:00|26551|26544|26538.5|26531.5|26553.5|26546.5|26538.5|26531.5|109
1656558900000|2022-06-30 03:15:00|26541|26534|26548.5|26541.5|26558.5|26551.5|26538.5|26531.5|69
1656559200000|2022-06-30 03:20:00|26546|26539|26558.5|26551.5|26563.5|26556.5|26543.5|26536.5|144
1656559500000|2022-06-30 03:25:00|26556|26549|26548.5|26541.5|26563.5|26556.5|26548.5|26541.5|116
1656559800000|2022-06-30 03:30:00|26546|26539|26508.5|26501.5|26558.5|26551.5|26501|26494|420
1656560100000|2022-06-30 03:35:00|26513.5|26506.5|26483.5|26476.5|26518.5|26511.5|26483.5|26476.5|380
1656560400000|2022-06-30 03:40:00|26486|26479|26463.5|26456.5|26486|26479|26451|26444|430
1656560700000|2022-06-30 03:45:00|26461|26454|26426|26419|26468.5|26461.5|26418.5|26411.5|401
1656561000000|2022-06-30 03:50:00|26423.5|26416.5|26418.5|26411.5|26433.5|26426.5|26418.5|26411.5|316
1656561300000|2022-06-30 03:55:00|26416|26409|26408.5|26401.5|26428.5|26421.5|26398.5|26391.5|457
1656561600000|2022-06-30 04:00:00|26406|26399|26388.5|26381.5|26413.5|26406.5|26363.5|26356.5|677
1656561900000|2022-06-30 04:05:00|26393.5|26386.5|26403.5|26396.5|26413.5|26406.5|26393.5|26386.5|332
1656562200000|2022-06-30 04:10:00|26398.5|26391.5|26398.5|26391.5|26418.5|26411.5|26393.5|26386.5|340
1656562500000|2022-06-30 04:15:00|26403.5|26396.5|26408.5|26401.5|26413.5|26406.5|26398.5|26391.5|121
1656562800000|2022-06-30 04:20:00|26406|26399|26418.5|26411.5|26418.5|26411.5|26398.5|26391.5|196
1656563100000|2022-06-30 04:25:00|26423.5|26416.5|26428.5|26421.5|26436|26429|26421|26414|243
1656563400000|2022-06-30 04:30:00|26431|26424|26398.5|26391.5|26433.5|26426.5|26393.5|26386.5|274
1656563700000|2022-06-30 04:35:00|26401|26394|26398.5|26391.5|26403.5|26396.5|26383.5|26376.5|175
1656564000000|2022-06-30 04:40:00|26401|26394|26423.5|26416.5|26426|26419|26401|26394|201
1656564300000|2022-06-30 04:45:00|26428.5|26421.5|26418.5|26411.5|26431|26424|26418.5|26411.5|132
1656564600000|2022-06-30 04:50:00|26421|26414|26406|26399|26423.5|26416.5|26403.5|26396.5|141
1656564900000|2022-06-30 04:55:00|26403.5|26396.5|26423.5|26416.5|26428.5|26421.5|26403.5|26396.5|155
1656565200000|2022-06-30 05:00:00|26418.5|26411.5|26428.5|26421.5|26438.5|26431.5|26408.5|26401.5|337
1656565500000|2022-06-30 05:05:00|26431|26424|26433.5|26426.5|26433.5|26426.5|26418.5|26411.5|234
1656565800000|2022-06-30 05:10:00|26436|26429|26423.5|26416.5|26438.5|26431.5|26413.5|26406.5|360
1656566100000|2022-06-30 05:15:00|26428.5|26421.5|26398.5|26391.5|26433.5|26426.5|26398.5|26391.5|256
1656566400000|2022-06-30 05:20:00|26403.5|26396.5|26393.5|26386.5|26403.5|26396.5|26383.5|26376.5|389
1656566700000|2022-06-30 05:25:00|26391|26384|26378.5|26371.5|26393.5|26386.5|26348.5|26341.5|1256
1656567000000|2022-06-30 05:30:00|26381|26374|26363.5|26356.5|26383.5|26376.5|26358.5|26351.5|626
1656567300000|2022-06-30 05:35:00|26368.5|26361.5|26348.5|26341.5|26368.5|26361.5|26323.5|26316.5|863
1656567600000|2022-06-30 05:40:00|26346|26339|26328.5|26321.5|26348.5|26341.5|26318.5|26311.5|587
1656567900000|2022-06-30 05:45:00|26326|26319|26333.5|26326.5|26356|26349|26323.5|26316.5|593
1656568200000|2022-06-30 05:50:00|26338.5|26331.5|26333.5|26326.5|26358.5|26351.5|26333.5|26326.5|541
1656568500000|2022-06-30 05:55:00|26338.5|26331.5|26363.5|26356.5|26376|26369|26328.5|26321.5|1188
1656568800000|2022-06-30 06:00:00|26378.5|26371.5|26353.5|26346.5|26398.5|26391.5|26348.5|26341.5|2113
1656569100000|2022-06-30 06:05:00|26348.5|26341.5|26318.5|26311.5|26348.5|26341.5|26318.5|26311.5|976
1656569400000|2022-06-30 06:10:00|26313.5|26306.5|26333.5|26326.5|26343.5|26336.5|26288.5|26281.5|577
1656569700000|2022-06-30 06:15:00|26336|26329|26338.5|26331.5|26343.5|26336.5|26328.5|26321.5|280
1656570000000|2022-06-30 06:20:00|26336|26329|26328.5|26321.5|26336|26329|26318.5|26311.5|251
1656570300000|2022-06-30 06:25:00|26331|26324|26313.5|26306.5|26333.5|26326.5|26301|26294|190
1656570600000|2022-06-30 06:30:00|26311|26304|26281|26274|26313.5|26306.5|26273.5|26266.5|130
1656570900000|2022-06-30 06:35:00|26278.5|26271.5|26286|26279|26291|26284|26248.5|26241.5|270
1656571200000|2022-06-30 06:40:00|26288.5|26281.5|26271|26264|26291|26284|26253.5|26246.5|100
1656571500000|2022-06-30 06:45:00|26273.5|26266.5|26288.5|26281.5|26288.5|26281.5|26266|26259|93
1656571800000|2022-06-30 06:50:00|26286|26279|26283.5|26276.5|26298.5|26291.5|26266|26259|76
1656572100000|2022-06-30 06:55:00|26286|26279|26273.5|26266.5|26291|26284|26266|26259|143
1656572400000|2022-06-30 07:00:00|26283.5|26276.5|26256|26249|26298.5|26291.5|26253.5|26246.5|287
1656572700000|2022-06-30 07:05:00|26253.5|26246.5|26243.5|26236.5|26266|26259|26213.5|26206.5|418
1656573000000|2022-06-30 07:10:00|26241|26234|26233.5|26226.5|26268.5|26261.5|26213.5|26206.5|360
1656573300000|2022-06-30 07:15:00|26231|26224|26206|26199|26231|26224|26186|26179|659
1656573600000|2022-06-30 07:20:00|26201|26194|26218.5|26211.5|26231|26224|26193.5|26186.5|302
1656573900000|2022-06-30 07:25:00|26221|26214|26253.5|26246.5|26258.5|26251.5|26213.5|26206.5|524
1656574200000|2022-06-30 07:30:00|26251|26244|26281|26274|26283.5|26276.5|26228.5|26221.5|654
1656574500000|2022-06-30 07:35:00|26278.5|26271.5|26268.5|26261.5|26283.5|26276.5|26263.5|26256.5|112
1656574800000|2022-06-30 07:40:00|26271|26264|26281|26274|26288.5|26281.5|26268.5|26261.5|114
1656575100000|2022-06-30 07:45:00|26283.5|26276.5|26308.5|26301.5|26313.5|26306.5|26263.5|26256.5|290
1656575400000|2022-06-30 07:50:00|26311|26304|26298.5|26291.5|26323.5|26316.5|26296|26289|281
1656575700000|2022-06-30 07:55:00|26296|26289|26288.5|26281.5|26308.5|26301.5|26278.5|26271.5|332
1656576000000|2022-06-30 08:00:00|26293.5|26286.5|26328.5|26321.5|26328.5|26321.5|26283.5|26276.5|261
1656576300000|2022-06-30 08:05:00|26326|26319|26323.5|26316.5|26343.5|26336.5|26311|26304|226
1656576600000|2022-06-30 08:10:00|26318.5|26311.5|26318.5|26311.5|26323.5|26316.5|26306|26299|206
1656576900000|2022-06-30 08:15:00|26323.5|26316.5|26298.5|26291.5|26323.5|26316.5|26293.5|26286.5|72
1656577200000|2022-06-30 08:20:00|26296|26289|26293.5|26286.5|26308.5|26301.5|26288.5|26281.5|53
1656577500000|2022-06-30 08:25:00|26296|26289|26283.5|26276.5|26301|26294|26278.5|26271.5|93
1656577800000|2022-06-30 08:30:00|26281|26274|26268.5|26261.5|26298.5|26291.5|26268.5|26261.5|245
1656578100000|2022-06-30 08:35:00|26263.5|26256.5|26323.5|26316.5|26333.5|26326.5|26263.5|26256.5|571
1656578400000|2022-06-30 08:40:00|26321|26314|26343.5|26336.5|26351|26344|26303.5|26296.5|476
1656578700000|2022-06-30 08:45:00|26341|26334|26323.5|26316.5|26348.5|26341.5|26308.5|26301.5|221
1656579000000|2022-06-30 08:50:00|26318.5|26311.5|26323.5|26316.5|26333.5|26326.5|26313.5|26306.5|117
1656579300000|2022-06-30 08:55:00|26328.5|26321.5|26313.5|26306.5|26328.5|26321.5|26306|26299|58
1656579600000|2022-06-30 09:00:00|26311|26304|26298.5|26291.5|26318.5|26311.5|26291|26284|102
1656579900000|2022-06-30 09:05:00|26301|26294|26283.5|26276.5|26311|26304|26278.5|26271.5|88
1656580200000|2022-06-30 09:10:00|26281|26274|26238.5|26231.5|26283.5|26276.5|26238.5|26231.5|195
1656580500000|2022-06-30 09:15:00|26233.5|26226.5|26236|26229|26248.5|26241.5|26228.5|26221.5|402
1656580800000|2022-06-30 09:20:00|26238.5|26231.5|26243.5|26236.5|26253.5|26246.5|26233.5|26226.5|87
1656581100000|2022-06-30 09:25:00|26246|26239|26243.5|26236.5|26256|26249|26243.5|26236.5|118
1656581400000|2022-06-30 09:30:00|26238.5|26231.5|26253.5|26246.5|26263.5|26256.5|26238.5|26231.5|90
1656581700000|2022-06-30 09:35:00|26251|26244|26268.5|26261.5|26271|26264|26243.5|26236.5|57
1656582000000|2022-06-30 09:40:00|26266|26259|26266|26259|26268.5|26261.5|26258.5|26251.5|57
1656582300000|2022-06-30 09:45:00|26268.5|26261.5|26268.5|26261.5|26278.5|26271.5|26258.5|26251.5|27
1656582600000|2022-06-30 09:50:00|26271|26264|26278.5|26271.5|26278.5|26271.5|26261|26254|30
1656582900000|2022-06-30 09:55:00|26276|26269|26298.5|26291.5|26303.5|26296.5|26273.5|26266.5|152
1656583200000|2022-06-30 10:00:00|26293.5|26286.5|26278.5|26271.5|26301|26294|26278.5|26271.5|203
1656583500000|2022-06-30 10:05:00|26283.5|26276.5|26283.5|26276.5|26283.5|26276.5|26263.5|26256.5|121
1656583800000|2022-06-30 10:10:00|26278.5|26271.5|26263.5|26256.5|26291|26284|26263.5|26256.5|59
1656584100000|2022-06-30 10:15:00|26261|26254|26268.5|26261.5|26271|26264|26258.5|26251.5|10
1656584400000|2022-06-30 10:20:00|26263.5|26256.5|26278.5|26271.5|26278.5|26271.5|26263.5|26256.5|20
1656584700000|2022-06-30 10:25:00|26276|26269|26251|26244|26276|26269|26248.5|26241.5|37
1656585000000|2022-06-30 10:30:00|26248.5|26241.5|26253.5|26246.5|26256|26249|26248.5|26241.5|47
1656585300000|2022-06-30 10:35:00|26248.5|26241.5|26233.5|26226.5|26251|26244|26228.5|26221.5|119
1656585600000|2022-06-30 10:40:00|26231|26224|26243.5|26236.5|26243.5|26236.5|26223.5|26216.5|170
1656585900000|2022-06-30 10:45:00|26238.5|26231.5|26223.5|26216.5|26243.5|26236.5|26223.5|26216.5|34
1656586200000|2022-06-30 10:50:00|26218.5|26211.5|26236|26229|26238.5|26231.5|26213.5|26206.5|200
1656586500000|2022-06-30 10:55:00|26238.5|26231.5|26248.5|26241.5|26253.5|26246.5|26233.5|26226.5|137
1656586800000|2022-06-30 11:00:00|26253.5|26246.5|26233.5|26226.5|26256|26249|26231|26224|96
1656587100000|2022-06-30 11:05:00|26238.5|26231.5|26248.5|26241.5|26251|26244|26233.5|26226.5|51
1656587400000|2022-06-30 11:10:00|26253.5|26246.5|26253.5|26246.5|26258.5|26251.5|26243.5|26236.5|67
1656587700000|2022-06-30 11:15:00|26251|26244|26241|26234|26258.5|26251.5|26233.5|26226.5|87
1656588000000|2022-06-30 11:20:00|26243.5|26236.5|26243.5|26236.5|26248.5|26241.5|26238.5|26231.5|54
1656588300000|2022-06-30 11:25:00|26241|26234|26253.5|26246.5|26258.5|26251.5|26238.5|26231.5|64
1656588600000|2022-06-30 11:30:00|26251|26244|26228.5|26221.5|26251|26244|26223.5|26216.5|187
1656588900000|2022-06-30 11:35:00|26226|26219|26208.5|26201.5|26228.5|26221.5|26203.5|26196.5|168
1656589200000|2022-06-30 11:40:00|26206|26199|26213.5|26206.5|26218.5|26211.5|26203.5|26196.5|78
1656589500000|2022-06-30 11:45:00|26211|26204|26213.5|26206.5|26216|26209|26203.5|26196.5|64
1656589800000|2022-06-30 11:50:00|26208.5|26201.5|26213.5|26206.5|26216|26209|26203.5|26196.5|40
1656590100000|2022-06-30 11:55:00|26216|26209|26218.5|26211.5|26218.5|26211.5|26208.5|26201.5|84
1656590400000|2022-06-30 12:00:00|26216|26209|26233.5|26226.5|26233.5|26226.5|26213.5|26206.5|58
1656590700000|2022-06-30 12:05:00|26231|26224|26218.5|26211.5|26233.5|26226.5|26218.5|26211.5|27
1656591000000|2022-06-30 12:10:00|26221|26214|26226|26219|26228.5|26221.5|26218.5|26211.5|74
1656591300000|2022-06-30 12:15:00|26228.5|26221.5|26213.5|26206.5|26228.5|26221.5|26213.5|26206.5|61
1656591600000|2022-06-30 12:20:00|26211|26204|26223.5|26216.5|26233.5|26226.5|26211|26204|148
1656591900000|2022-06-30 12:25:00|26226|26219|26223.5|26216.5|26238.5|26231.5|26223.5|26216.5|37
1656592200000|2022-06-30 12:30:00|26226|26219|26293.5|26286.5|26298.5|26291.5|26226|26219|653
1656592500000|2022-06-30 12:35:00|26296|26289|26278.5|26271.5|26313.5|26306.5|26273.5|26266.5|119
1656592800000|2022-06-30 12:40:00|26276|26269|26281|26274|26283.5|26276.5|26266|26259|67
1656593100000|2022-06-30 12:45:00|26283.5|26276.5|26283.5|26276.5|26301|26294|26278.5|26271.5|86
1656593400000|2022-06-30 12:50:00|26286|26279|26258.5|26251.5|26288.5|26281.5|26248.5|26241.5|99
1656593700000|2022-06-30 12:55:00|26256|26249|26228.5|26221.5|26258.5|26251.5|26223.5|26216.5|214
1656594000000|2022-06-30 13:00:00|26226|26219|26243.5|26236.5|26243.5|26236.5|26216|26209|221
1656594300000|2022-06-30 13:05:00|26241|26234|26253.5|26246.5|26263.5|26256.5|26236|26229|82
1656594600000|2022-06-30 13:10:00|26251|26244|26246|26239|26253.5|26246.5|26243.5|26236.5|82
1656594900000|2022-06-30 13:15:00|26248.5|26241.5|26268.5|26261.5|26273.5|26266.5|26241|26234|125
1656595200000|2022-06-30 13:20:00|26271|26264|26248.5|26241.5|26273.5|26266.5|26248.5|26241.5|95
1656595500000|2022-06-30 13:25:00|26251|26244|26256|26249|26256|26249|26236|26229|87
1656595800000|2022-06-30 13:30:00|26258.5|26251.5|26238.5|26231.5|26283.5|26276.5|26203.5|26196.5|774
1656596100000|2022-06-30 13:35:00|26241|26234|26188.5|26181.5|26248.5|26241.5|26186|26179|465
1656596400000|2022-06-30 13:40:00|26186|26179|26201|26194|26228.5|26221.5|26181|26174|384
1656596700000|2022-06-30 13:45:00|26203.5|26196.5|26203.5|26196.5|26223.5|26216.5|26181|26174|281
1656597000000|2022-06-30 13:50:00|26198.5|26191.5|26168.5|26161.5|26213.5|26206.5|26163.5|26156.5|416
1656597300000|2022-06-30 13:55:00|26166|26159|26168.5|26161.5|26183.5|26176.5|26143.5|26136.5|336
1656597600000|2022-06-30 14:00:00|26166|26159|26158.5|26151.5|26181|26174|26148.5|26141.5|297
1656597900000|2022-06-30 14:05:00|26156|26149|26163.5|26156.5|26168.5|26161.5|26153.5|26146.5|235
1656598200000|2022-06-30 14:10:00|26158.5|26151.5|26203.5|26196.5|26206|26199|26153.5|26146.5|736
1656598500000|2022-06-30 14:15:00|26201|26194|26198.5|26191.5|26218.5|26211.5|26183.5|26176.5|259
1656598800000|2022-06-30 14:20:00|26201|26194|26201|26194|26213.5|26206.5|26186|26179|219
1656599100000|2022-06-30 14:25:00|26198.5|26191.5|26198.5|26191.5|26213.5|26206.5|26188.5|26181.5|196
1656599400000|2022-06-30 14:30:00|26196|26189|26261|26254|26263.5|26256.5|26188.5|26181.5|293
1656599700000|2022-06-30 14:35:00|26258.5|26251.5|26228.5|26221.5|26261|26254|26228.5|26221.5|205
1656600000000|2022-06-30 14:40:00|26231|26224|26218.5|26211.5|26243.5|26236.5|26218.5|26211.5|151
1656600300000|2022-06-30 14:45:00|26221|26214|26233.5|26226.5|26238.5|26231.5|26213.5|26206.5|187
1656600600000|2022-06-30 14:50:00|26236|26229|26273.5|26266.5|26278.5|26271.5|26233.5|26226.5|272
1656600900000|2022-06-30 14:55:00|26271|26264|26283.5|26276.5|26293.5|26286.5|26263.5|26256.5|166
1656601200000|2022-06-30 15:00:00|26278.5|26271.5|26263.5|26256.5|26278.5|26271.5|26253.5|26246.5|220
1656601500000|2022-06-30 15:05:00|26266|26259|26313.5|26306.5|26316|26309|26266|26259|131
1656601800000|2022-06-30 15:10:00|26318.5|26311.5|26308.5|26301.5|26323.5|26316.5|26293.5|26286.5|212
1656602100000|2022-06-30 15:15:00|26306|26299|26318.5|26311.5|26336|26329|26303.5|26296.5|155
1656602400000|2022-06-30 15:20:00|26321|26314|26351|26344|26353.5|26346.5|26318.5|26311.5|339
1656602700000|2022-06-30 15:25:00|26348.5|26341.5|26363.5|26356.5|26393.5|26386.5|26346|26339|613
1656603000000|2022-06-30 15:30:00|26368.5|26361.5|26363.5|26356.5|26378.5|26371.5|26358.5|26351.5|212
1656603300000|2022-06-30 15:35:00|26366|26359|26383.5|26376.5|26383.5|26376.5|26338.5|26331.5|446
1656603600000|2022-06-30 15:40:00|26378.5|26371.5|26393.5|26386.5|26401|26394|26373.5|26366.5|271
1656603900000|2022-06-30 15:45:00|26396|26389|26408.5|26401.5|26418.5|26411.5|26388.5|26381.5|222
1656604200000|2022-06-30 15:50:00|26403.5|26396.5|26411|26404|26413.5|26406.5|26393.5|26386.5|154
1656604500000|2022-06-30 15:55:00|26408.5|26401.5|26423.5|26416.5|26428.5|26421.5|26398.5|26391.5|169
1656604800000|2022-06-30 16:00:00|26418.5|26411.5|26408.5|26401.5|26428.5|26421.5|26398.5|26391.5|133
1656605100000|2022-06-30 16:05:00|26406|26399|26373.5|26366.5|26408.5|26401.5|26373.5|26366.5|142
1656605400000|2022-06-30 16:10:00|26376|26369|26393.5|26386.5|26396|26389|26353.5|26346.5|404
1656605700000|2022-06-30 16:15:00|26396|26389|26408.5|26401.5|26408.5|26401.5|26383.5|26376.5|218
1656606000000|2022-06-30 16:20:00|26406|26399|26448.5|26441.5|26448.5|26441.5|26403.5|26396.5|275
1656606300000|2022-06-30 16:25:00|26443.5|26436.5|26468.5|26461.5|26468.5|26461.5|26443.5|26436.5|336
1656606600000|2022-06-30 16:30:00|26473.5|26466.5|26473.5|26466.5|26498.5|26491.5|26468.5|26461.5|305
1656606900000|2022-06-30 16:35:00|26471|26464|26453.5|26446.5|26473.5|26466.5|26451|26444|160
1656607200000|2022-06-30 16:40:00|26456|26449|26461|26454|26468.5|26461.5|26443.5|26436.5|112
1656607500000|2022-06-30 16:45:00|26463.5|26456.5|26443.5|26436.5|26473.5|26466.5|26438.5|26431.5|165
1656607800000|2022-06-30 16:50:00|26446|26439|26453.5|26446.5|26456|26449|26428.5|26421.5|88
1656608100000|2022-06-30 16:55:00|26458.5|26451.5|26453.5|26446.5|26463.5|26456.5|26443.5|26436.5|79
1656608400000|2022-06-30 17:00:00|26456|26449|26461|26454|26476|26469|26453.5|26446.5|104
1656608700000|2022-06-30 17:05:00|26458.5|26451.5|26421|26414|26463.5|26456.5|26416|26409|116
1656609000000|2022-06-30 17:10:00|26423.5|26416.5|26366|26359|26423.5|26416.5|26363.5|26356.5|429
1656609300000|2022-06-30 17:15:00|26368.5|26361.5|26378.5|26371.5|26378.5|26371.5|26358.5|26351.5|170
1656609600000|2022-06-30 17:20:00|26376|26369|26413.5|26406.5|26418.5|26411.5|26373.5|26366.5|377
1656609900000|2022-06-30 17:25:00|26411|26404|26418.5|26411.5|26421|26414|26408.5|26401.5|80
1656610200000|2022-06-30 17:30:00|26421|26414|26428.5|26421.5|26438.5|26431.5|26418.5|26411.5|47
1656610500000|2022-06-30 17:35:00|26426|26419|26433.5|26426.5|26438.5|26431.5|26423.5|26416.5|47
1656610800000|2022-06-30 17:40:00|26438.5|26431.5|26408.5|26401.5|26458.5|26451.5|26408.5|26401.5|107
1656611100000|2022-06-30 17:45:00|26411|26404|26451|26444|26453.5|26446.5|26408.5|26401.5|67
1656611400000|2022-06-30 17:50:00|26448.5|26441.5|26463.5|26456.5|26478.5|26471.5|26443.5|26436.5|86
1656611700000|2022-06-30 17:55:00|26461|26454|26453.5|26446.5|26461|26454|26441|26434|62
1656612000000|2022-06-30 18:00:00|26456|26449|26458.5|26451.5|26461|26454|26441|26434|54
1656612300000|2022-06-30 18:05:00|26453.5|26446.5|26438.5|26431.5|26458.5|26451.5|26428.5|26421.5|123
1656612600000|2022-06-30 18:10:00|26436|26429|26423.5|26416.5|26453.5|26446.5|26423.5|26416.5|104
1656612900000|2022-06-30 18:15:00|26421|26414|26448.5|26441.5|26451|26444|26413.5|26406.5|67
1656613200000|2022-06-30 18:20:00|26446|26439|26403.5|26396.5|26451|26444|26403.5|26396.5|126
1656613500000|2022-06-30 18:25:00|26406|26399|26413.5|26406.5|26421|26414|26388.5|26381.5|99
1656613800000|2022-06-30 18:30:00|26416|26409|26418.5|26411.5|26423.5|26416.5|26403.5|26396.5|199
1656614100000|2022-06-30 18:35:00|26413.5|26406.5|26418.5|26411.5|26426|26419|26408.5|26401.5|161
1656614400000|2022-06-30 18:40:00|26416|26409|26363.5|26356.5|26418.5|26411.5|26363.5|26356.5|186
1656614700000|2022-06-30 18:45:00|26361|26354|26381|26374|26393.5|26386.5|26358.5|26351.5|133
1656615000000|2022-06-30 18:50:00|26383.5|26376.5|26358.5|26351.5|26383.5|26376.5|26348.5|26341.5|147
1656615300000|2022-06-30 18:55:00|26356|26349|26348.5|26341.5|26368.5|26361.5|26348.5|26341.5|302
1656615600000|2022-06-30 19:00:00|26343.5|26336.5|26358.5|26351.5|26376|26369|26343.5|26336.5|140
1656615900000|2022-06-30 19:05:00|26353.5|26346.5|26293.5|26286.5|26358.5|26351.5|26283.5|26276.5|657
1656616200000|2022-06-30 19:10:00|26296|26289|26313.5|26306.5|26313.5|26306.5|26293.5|26286.5|129
1656616500000|2022-06-30 19:15:00|26311|26304|26288.5|26281.5|26311|26304|26281|26274|285
1656616800000|2022-06-30 19:20:00|26291|26284|26318.5|26311.5|26318.5|26311.5|26288.5|26281.5|92
1656617100000|2022-06-30 19:25:00|26316|26309|26371|26364|26373.5|26366.5|26313.5|26306.5|328
1656617400000|2022-06-30 19:30:00|26373.5|26366.5|26398.5|26391.5|26403.5|26396.5|26363.5|26356.5|308
1656617700000|2022-06-30 19:35:00|26396|26389|26391|26384|26421|26414|26383.5|26376.5|414
1656618000000|2022-06-30 19:40:00|26388.5|26381.5|26368.5|26361.5|26403.5|26396.5|26348.5|26341.5|220
1656618300000|2022-06-30 19:45:00|26363.5|26356.5|26383.5|26376.5|26413.5|26406.5|26358.5|26351.5|294
1656618600000|2022-06-30 19:50:00|26378.5|26371.5|26343.5|26336.5|26401|26394|26333.5|26326.5|513
1656618900000|2022-06-30 19:55:00|26353.5|26346.5|26428.5|26421.5|26428.5|26421.5|26341|26334|717
1656619200000|2022-06-30 20:00:00|26388.5|26381.5|26401|26394|26403.5|26396.5|26373.5|26366.5|383
1656619500000|2022-06-30 20:05:00|26403.5|26396.5|26388.5|26381.5|26403.5|26396.5|26378.5|26371.5|59
1656619800000|2022-06-30 20:10:00|26391|26384|26381|26374|26398.5|26391.5|26378.5|26371.5|24
1656620100000|2022-06-30 20:15:00|26378.5|26371.5|26396|26389|26396|26389|26376|26369|11
1656620400000|2022-06-30 20:20:00|26393.5|26386.5|26396|26389|26398.5|26391.5|26391|26384|2
1656620700000|2022-06-30 20:25:00|26398.5|26391.5|26401|26394|26406|26399|26398.5|26391.5|4
1656621000000|2022-06-30 20:30:00|26398.5|26391.5|26406|26399|26406|26399|26391|26384|6
1656621300000|2022-06-30 20:35:00|26403.5|26396.5|26396|26389|26403.5|26396.5|26393.5|26386.5|42
1656621600000|2022-06-30 20:40:00|26398.5|26391.5|26401|26394|26403.5|26396.5|26396|26389|12
1656621900000|2022-06-30 20:45:00|26403.5|26396.5|26396|26389|26403.5|26396.5|26391|26384|35
1656622200000|2022-06-30 20:50:00|26391|26384|26391|26384|26396|26389|26388.5|26381.5|18
1656622500000|2022-06-30 20:55:00|26393.5|26386.5|26390|26375|26398.5|26391.5|26383.5|26370|31
1656622800000|2022-06-30 21:00:00|26392.5|26377.5|26405|26390|26405|26390|26387.5|26372.5|4
1656623100000|2022-06-30 21:05:00|26402.5|26387.5|26400|26385|26402.5|26387.5|26400|26385|0
1656623700000|2022-06-30 21:15:00|26407.2|26377.2|26409.2|26379.2|26409.8|26379.8|26407.2|26377.2|19784
1656624000000|2022-06-30 21:20:00|26409.6|26379.6|26425.1|26395.1|26427.1|26397.1|26409.6|26379.6|0
1656624300000|2022-06-30 21:25:00|26425.3|26395.3|26426.3|26396.3|26427.6|26397.6|26425.1|26395.1|0
1656624600000|2022-06-30 21:30:00|26426.1|26396.1|26426|26396|26427.5|26397.5|26426|26396|0
1656624900000|2022-06-30 21:35:00|26428.3|26398.3|26426.9|26396.9|26428.3|26398.3|26426.2|26396.2|0
1656625200000|2022-06-30 21:40:00|26426.7|26396.7|26427.8|26397.8|26428.2|26398.2|26426.5|26396.5|0
1656625500000|2022-06-30 21:45:00|26428|26398|26428.2|26398.2|26428.3|26398.3|26426.5|26396.5|0
1656625800000|2022-06-30 21:50:00|26427.8|26397.8|26427.5|26397.5|26427.9|26397.9|26426.3|26396.3|0
1656626100000|2022-06-30 21:55:00|26426.3|26396.3|26427.2|26397.2|26428.1|26398.1|26425.8|26395.8|0
1656626400000|2022-06-30 22:00:00|26430.6|26400.6|26375|26360|26431|26401|26365|26350|17
1656626700000|2022-06-30 22:05:00|26377.5|26362.5|26352.5|26337.5|26377.5|26362.5|26352.5|26337.5|8
1656627000000|2022-06-30 22:10:00|26350|26335|26357.5|26342.5|26372.5|26357.5|26345|26330|12
1656627300000|2022-06-30 22:15:00|26360|26345|26380|26365|26382.5|26367.5|26357.5|26342.5|30
1656627600000|2022-06-30 22:20:00|26382.5|26367.5|26385|26370|26385|26370|26380|26365|9
1656627900000|2022-06-30 22:25:00|26382.5|26367.5|26375|26360|26382.5|26367.5|26375|26360|2
1656628200000|2022-06-30 22:30:00|26377.5|26362.5|26375|26360|26382.5|26367.5|26375|26360|9
1656628500000|2022-06-30 22:35:00|||||||||2
1656628800000|2022-06-30 22:40:00|||||||||3
1656629100000|2022-06-30 22:45:00|26382.5|26367.5|26385|26370|26387.5|26372.5|26382.5|26367.5|16
1656629400000|2022-06-30 22:50:00|26387.5|26372.5|26392.5|26377.5|26392.5|26377.5|26385|26370|20
1656629700000|2022-06-30 22:55:00|26387.5|26372.5|26372.5|26357.5|26387.5|26372.5|26367.5|26352.5|28
1656630000000|2022-06-30 23:00:00|26375|26360|26380|26365|26387.5|26372.5|26375|26360|1
1656630300000|2022-06-30 23:05:00|26382.5|26367.5|26380|26365|26390|26375|26380|26365|7
1656630600000|2022-06-30 23:10:00|26385|26370|26385|26370|26385|26370|26380|26365|10
1656630900000|2022-06-30 23:15:00|26382.5|26367.5|26375|26360|26385|26370|26372.5|26357.5|12
1656631200000|2022-06-30 23:20:00|26372.5|26357.5|26380|26365|26380|26365|26360|26345|7
1656631500000|2022-06-30 23:25:00|26382.5|26367.5|26390|26375|26402.5|26387.5|26377.5|26362.5|106
1656631800000|2022-06-30 23:30:00|26387.5|26372.5|26351|26344|26393.5|26386.5|26351|26344|23388
1656632100000|2022-06-30 23:35:00|26348.5|26341.5|26323.5|26316.5|26356|26349|26313.5|26306.5|213
1656632400000|2022-06-30 23:40:00|26321|26314|26323.5|26316.5|26348.5|26341.5|26318.5|26311.5|246
1656632700000|2022-06-30 23:45:00|26318.5|26311.5|26333.5|26326.5|26363.5|26356.5|26296|26289|571
1656633000000|2022-06-30 23:50:00|26331|26324|26373.5|26366.5|26383.5|26376.5|26331|26324|352
1656633300000|2022-06-30 23:55:00|26376|26369|26411|26404|26416|26409|26373.5|26366.5|259
1656633600000|2022-07-01 00:00:00|26413.5|26406.5|26488.5|26481.5|26508.5|26501.5|26413.5|26406.5|1718
1656633900000|2022-07-01 00:05:00|26486|26479|26438.5|26431.5|26526|26519|26423.5|26416.5|1365
1656634200000|2022-07-01 00:10:00|26441|26434|26458.5|26451.5|26478.5|26471.5|26433.5|26426.5|586
1656634500000|2022-07-01 00:15:00|26461|26454|26498.5|26491.5|26498.5|26491.5|26448.5|26441.5|578
1656634800000|2022-07-01 00:20:00|26503.5|26496.5|26413.5|26406.5|26503.5|26496.5|26401|26394|534
1656635100000|2022-07-01 00:25:00|26418.5|26411.5|26403.5|26396.5|26421|26414|26373.5|26366.5|429
1656635400000|2022-07-01 00:30:00|26401|26394|26378.5|26371.5|26423.5|26416.5|26343.5|26336.5|410
1656635700000|2022-07-01 00:35:00|26376|26369|26288.5|26281.5|26383.5|26376.5|26283.5|26276.5|670
1656636000000|2022-07-01 00:40:00|26286|26279|26298.5|26291.5|26318.5|26311.5|26278.5|26271.5|624
1656636300000|2022-07-01 00:45:00|26296|26289|26343.5|26336.5|26363.5|26356.5|26288.5|26281.5|386
1656636600000|2022-07-01 00:50:00|26346|26339|26333.5|26326.5|26353.5|26346.5|26313.5|26306.5|284
1656636900000|2022-07-01 00:55:00|26336|26329|26308.5|26301.5|26338.5|26331.5|26303.5|26296.5|290
1656637200000|2022-07-01 01:00:00|26306|26299|26306|26299|26328.5|26321.5|26293.5|26286.5|476
1656637500000|2022-07-01 01:05:00|26303.5|26296.5|26293.5|26286.5|26318.5|26311.5|26288.5|26281.5|406
1656637800000|2022-07-01 01:10:00|26291|26284|26288.5|26281.5|26298.5|26291.5|26243.5|26236.5|438
1656638100000|2022-07-01 01:15:00|26278.5|26271.5|26278.5|26271.5|26283.5|26276.5|26256|26249|286
1656638400000|2022-07-01 01:20:00|26276|26269|26258.5|26251.5|26283.5|26276.5|26256|26249|237
1656638700000|2022-07-01 01:25:00|26263.5|26256.5|26213.5|26206.5|26271|26264|26213.5|26206.5|258
1656639000000|2022-07-01 01:30:00|26208.5|26201.5|26178.5|26171.5|26213.5|26206.5|26176|26169|693
1656639300000|2022-07-01 01:35:00|26176|26169|26173.5|26166.5|26191|26184|26136|26129|692
1656639600000|2022-07-01 01:40:00|26178.5|26171.5|26153.5|26146.5|26193.5|26186.5|26151|26144|299
1656639900000|2022-07-01 01:45:00|26156|26149|26178.5|26171.5|26203.5|26196.5|26156|26149|384
1656640200000|2022-07-01 01:50:00|26181|26174|26208.5|26201.5|26223.5|26216.5|26181|26174|332
1656640500000|2022-07-01 01:55:00|26213.5|26206.5|26178.5|26171.5|26213.5|26206.5|26168.5|26161.5|314
1656640800000|2022-07-01 02:00:00|26176|26169|26173.5|26166.5|26183.5|26176.5|26138.5|26131.5|376
1656641100000|2022-07-01 02:05:00|26176|26169|26203.5|26196.5|26218.5|26211.5|26176|26169|291
1656641400000|2022-07-01 02:10:00|26206|26199|26248.5|26241.5|26248.5|26241.5|26203.5|26196.5|247
1656641700000|2022-07-01 02:15:00|26246|26239|26218.5|26211.5|26248.5|26241.5|26201|26194|114
1656642000000|2022-07-01 02:20:00|26216|26209|26163.5|26156.5|26218.5|26211.5|26163.5|26156.5|193
1656642300000|2022-07-01 02:25:00|26166|26159|26153.5|26146.5|26168.5|26161.5|26143.5|26136.5|314
1656642600000|2022-07-01 02:30:00|26156|26149|26086|26079|26163.5|26156.5|26068.5|26061.5|669
1656642900000|2022-07-01 02:35:00|26088.5|26081.5|26083.5|26076.5|26108.5|26101.5|26081|26074|234
1656643200000|2022-07-01 02:40:00|26088.5|26081.5|26073.5|26066.5|26101|26094|26063.5|26056.5|264
1656643500000|2022-07-01 02:45:00|26071|26064|26068.5|26061.5|26083.5|26076.5|26063.5|26056.5|145
1656643800000|2022-07-01 02:50:00|26071|26064|26043.5|26036.5|26071|26064|26043.5|26036.5|246
1656644100000|2022-07-01 02:55:00|26038.5|26031.5|26063.5|26056.5|26066|26059|26033.5|26026.5|246
1656644400000|2022-07-01 03:00:00|26068.5|26061.5|26058.5|26051.5|26073.5|26066.5|26051|26044|150
1656644700000|2022-07-01 03:05:00|26053.5|26046.5|26033.5|26026.5|26058.5|26051.5|26028.5|26021.5|228
1656645000000|2022-07-01 03:10:00|26036|26029|26003.5|25996.5|26038.5|26031.5|26003.5|25996.5|356
1656645300000|2022-07-01 03:15:00|26006|25999|25966|25959|26013.5|26006.5|25963.5|25956.5|436
1656645600000|2022-07-01 03:20:00|25968.5|25961.5|26008.5|26001.5|26013.5|26006.5|25963.5|25956.5|301
1656645900000|2022-07-01 03:25:00|26006|25999|26013.5|26006.5|26018.5|26011.5|25993.5|25986.5|169
1656646200000|2022-07-01 03:30:00|26018.5|26011.5|25993.5|25986.5|26021|26014|25976|25969|619
1656646500000|2022-07-01 03:35:00|25996|25989|25981|25974|26008.5|26001.5|25968.5|25961.5|445
1656646800000|2022-07-01 03:40:00|25983.5|25976.5|25923.5|25916.5|25988.5|25981.5|25918.5|25911.5|994
1656647100000|2022-07-01 03:45:00|25928.5|25921.5|25913.5|25906.5|25938.5|25931.5|25893.5|25886.5|642
1656647400000|2022-07-01 03:50:00|25908.5|25901.5|25938.5|25931.5|25938.5|25931.5|25898.5|25891.5|334
1656647700000|2022-07-01 03:55:00|25936|25929|25938.5|25931.5|25948.5|25941.5|25923.5|25916.5|293
1656648000000|2022-07-01 04:00:00|25936|25929|25978.5|25971.5|25978.5|25971.5|25928.5|25921.5|459
1656648300000|2022-07-01 04:05:00|25973.5|25966.5|25933.5|25926.5|25973.5|25966.5|25928.5|25921.5|258
1656648600000|2022-07-01 04:10:00|25931|25924|25916|25909|25946|25939|25906|25899|418
1656648900000|2022-07-01 04:15:00|25918.5|25911.5|25888.5|25881.5|25928.5|25921.5|25883.5|25876.5|477
1656649200000|2022-07-01 04:20:00|25893.5|25886.5|25918.5|25911.5|25928.5|25921.5|25878.5|25871.5|382
1656649500000|2022-07-01 04:25:00|25913.5|25906.5|25908.5|25901.5|25918.5|25911.5|25898.5|25891.5|173
1656649800000|2022-07-01 04:30:00|25913.5|25906.5|25903.5|25896.5|25938.5|25931.5|25898.5|25891.5|273
1656650100000|2022-07-01 04:35:00|25908.5|25901.5|25898.5|25891.5|25918.5|25911.5|25886|25879|218
1656650400000|2022-07-01 04:40:00|25901|25894|25926|25919|25943.5|25936.5|25898.5|25891.5|368
1656650700000|2022-07-01 04:45:00|25928.5|25921.5|25908.5|25901.5|25928.5|25921.5|25903.5|25896.5|255
1656651000000|2022-07-01 04:50:00|25913.5|25906.5|25913.5|25906.5|25938.5|25931.5|25903.5|25896.5|306
1656651300000|2022-07-01 04:55:00|25918.5|25911.5|25918.5|25911.5|25936|25929|25911|25904|180
1656651600000|2022-07-01 05:00:00|25923.5|25916.5|25883.5|25876.5|25926|25919|25873.5|25866.5|496
1656651900000|2022-07-01 05:05:00|25888.5|25881.5|25888.5|25881.5|25898.5|25891.5|25868.5|25861.5|486
1656652200000|2022-07-01 05:10:00|25886|25879|25873.5|25866.5|25903.5|25896.5|25868.5|25861.5|347
1656652500000|2022-07-01 05:15:00|25871|25864|25848.5|25841.5|25873.5|25866.5|25833.5|25826.5|1373
1656652800000|2022-07-01 05:20:00|25851|25844|25863.5|25856.5|25868.5|25861.5|25838.5|25831.5|824
1656653100000|2022-07-01 05:25:00|25861|25854|25898.5|25891.5|25908.5|25901.5|25853.5|25846.5|463
1656653400000|2022-07-01 05:30:00|25901|25894|25883.5|25876.5|25903.5|25896.5|25863.5|25856.5|479
1656653700000|2022-07-01 05:35:00|25886|25879|25903.5|25896.5|25918.5|25911.5|25878.5|25871.5|509
1656654000000|2022-07-01 05:40:00|25908.5|25901.5|25933.5|25926.5|25938.5|25931.5|25908.5|25901.5|610
1656654300000|2022-07-01 05:45:00|25938.5|25931.5|25913.5|25906.5|25963.5|25956.5|25908.5|25901.5|683
1656654600000|2022-07-01 05:50:00|25918.5|25911.5|25956|25949|25958.5|25951.5|25913.5|25906.5|605
1656654900000|2022-07-01 05:55:00|25958.5|25951.5|25938.5|25931.5|25963.5|25956.5|25938.5|25931.5|825
1656655200000|2022-07-01 06:00:00|25936|25929|25906|25899|25948.5|25941.5|25888.5|25881.5|2424
1656655500000|2022-07-01 06:05:00|25908.5|25901.5|25888.5|25881.5|25918.5|25911.5|25873.5|25866.5|617
1656655800000|2022-07-01 06:10:00|25886|25879|25858.5|25851.5|25886|25879|25853.5|25846.5|775
1656656100000|2022-07-01 06:15:00|25861|25854|25838.5|25831.5|25863.5|25856.5|25823.5|25816.5|804
1656656400000|2022-07-01 06:20:00|25836|25829|25853.5|25846.5|25873.5|25866.5|25836|25829|359
1656656700000|2022-07-01 06:25:00|25856|25849|25873.5|25866.5|25883.5|25876.5|25848.5|25841.5|350
1656657000000|2022-07-01 06:30:00|25876|25869|25858.5|25851.5|25878.5|25871.5|25853.5|25846.5|54
1656657300000|2022-07-01 06:35:00|25861|25854|25858.5|25851.5|25863.5|25856.5|25853.5|25846.5|20
1656657600000|2022-07-01 06:40:00|25856|25849|25853.5|25846.5|25863.5|25856.5|25853.5|25846.5|44
1656657900000|2022-07-01 06:45:00|25856|25849|25853.5|25846.5|25863.5|25856.5|25848.5|25841.5|46
1656658200000|2022-07-01 06:50:00|25848.5|25841.5|25876|25869|25883.5|25876.5|25848.5|25841.5|206
1656658500000|2022-07-01 06:55:00|25873.5|25866.5|25866|25859|25878.5|25871.5|25866|25859|27
1656658800000|2022-07-01 07:00:00|25863.5|25856.5|25803.5|25796.5|25863.5|25856.5|25783.5|25776.5|471
1656659100000|2022-07-01 07:05:00|25808.5|25801.5|25871|25864|25873.5|25866.5|25806|25799|783
1656659400000|2022-07-01 07:10:00|25868.5|25861.5|25868.5|25861.5|25878.5|25871.5|25848.5|25841.5|381
1656659700000|2022-07-01 07:15:00|25866|25859|25878.5|25871.5|25883.5|25876.5|25848.5|25841.5|292
1656660000000|2022-07-01 07:20:00|25873.5|25866.5|25918.5|25911.5|25923.5|25916.5|25866|25859|119
1656660300000|2022-07-01 07:25:00|25921|25914|25903.5|25896.5|25938.5|25931.5|25898.5|25891.5|418
1656660600000|2022-07-01 07:30:00|25901|25894|25953.5|25946.5|25958.5|25951.5|25898.5|25891.5|426
1656660900000|2022-07-01 07:35:00|25951|25944|25943.5|25936.5|25958.5|25951.5|25938.5|25931.5|173
1656661200000|2022-07-01 07:40:00|25941|25934|25928.5|25921.5|25953.5|25946.5|25923.5|25916.5|104
1656661500000|2022-07-01 07:45:00|25931|25924|25923.5|25916.5|25943.5|25936.5|25921|25914|160
1656661800000|2022-07-01 07:50:00|25926|25919|25948.5|25941.5|25956|25949|25926|25919|248
1656662100000|2022-07-01 07:55:00|25943.5|25936.5|25918.5|25911.5|25948.5|25941.5|25911|25904|132
1656662400000|2022-07-01 08:00:00|25921|25914|25908.5|25901.5|25938.5|25931.5|25903.5|25896.5|136
1656662700000|2022-07-01 08:05:00|25906|25899|25913.5|25906.5|25923.5|25916.5|25893.5|25886.5|204
1656663000000|2022-07-01 08:10:00|25916|25909|25973.5|25966.5|25978.5|25971.5|25913.5|25906.5|251
1656663300000|2022-07-01 08:15:00|25978.5|25971.5|25993.5|25986.5|25993.5|25986.5|25973.5|25966.5|381
1656663600000|2022-07-01 08:20:00|25988.5|25981.5|26028.5|26021.5|26033.5|26026.5|25986|25979|324
1656663900000|2022-07-01 08:25:00|26023.5|26016.5|26038.5|26031.5|26038.5|26031.5|26013.5|26006.5|250
1656664200000|2022-07-01 08:30:00|26036|26029|26028.5|26021.5|26043.5|26036.5|26018.5|26011.5|157
1656664500000|2022-07-01 08:35:00|26026|26019|26061|26054|26068.5|26061.5|26026|26019|337
1656664800000|2022-07-01 08:40:00|26058.5|26051.5|26058.5|26051.5|26068.5|26061.5|26048.5|26041.5|282
1656665100000|2022-07-01 08:45:00|26056|26049|26078.5|26071.5|26083.5|26076.5|26048.5|26041.5|153
1656665400000|2022-07-01 08:50:00|26081|26074|26068.5|26061.5|26083.5|26076.5|26056|26049|120
1656665700000|2022-07-01 08:55:00|26066|26059|26048.5|26041.5|26073.5|26066.5|26048.5|26041.5|93
1656666000000|2022-07-01 09:00:00|26046|26039|26063.5|26056.5|26068.5|26061.5|26033.5|26026.5|112
1656666300000|2022-07-01 09:05:00|26066|26059|26098.5|26091.5|26108.5|26101.5|26063.5|26056.5|175
1656666600000|2022-07-01 09:10:00|26101|26094|26078.5|26071.5|26103.5|26096.5|26071|26064|179
1656666900000|2022-07-01 09:15:00|26083.5|26076.5|26088.5|26081.5|26098.5|26091.5|26078.5|26071.5|155
1656667200000|2022-07-01 09:20:00|26091|26084|26091|26084|26098.5|26091.5|26073.5|26066.5|138
1656667500000|2022-07-01 09:25:00|26093.5|26086.5|26078.5|26071.5|26093.5|26086.5|26078.5|26071.5|85
1656667800000|2022-07-01 09:30:00|26081|26074|26083.5|26076.5|26098.5|26091.5|26076|26069|68
1656668100000|2022-07-01 09:35:00|26086|26079|26088.5|26081.5|26108.5|26101.5|26083.5|26076.5|168
1656668400000|2022-07-01 09:40:00|26093.5|26086.5|26098.5|26091.5|26103.5|26096.5|26086|26079|343
1656668700000|2022-07-01 09:45:00|26096|26089|26113.5|26106.5|26113.5|26106.5|26088.5|26081.5|622
1656669000000|2022-07-01 09:50:00|26111|26104|26118.5|26111.5|26118.5|26111.5|26103.5|26096.5|1909
1656669300000|2022-07-01 09:55:00|26121|26114|26128.5|26121.5|26128.5|26121.5|26113.5|26106.5|196
1656669600000|2022-07-01 10:00:00|26131|26124|26103.5|26096.5|26133.5|26126.5|26103.5|26096.5|60
1656669900000|2022-07-01 10:05:00|26101|26094|26068.5|26061.5|26101|26094|26068.5|26061.5|82
1656670200000|2022-07-01 10:10:00|26073.5|26066.5|26088.5|26081.5|26098.5|26091.5|26066|26059|213
1656670500000|2022-07-01 10:15:00|26091|26084|26103.5|26096.5|26113.5|26106.5|26088.5|26081.5|46
1656670800000|2022-07-01 10:20:00|26106|26099|26108.5|26101.5|26111|26104|26098.5|26091.5|34
1656671100000|2022-07-01 10:25:00|26106|26099|26083.5|26076.5|26111|26104|26083.5|26076.5|36
1656671400000|2022-07-01 10:30:00|26086|26079|26078.5|26071.5|26098.5|26091.5|26073.5|26066.5|54
1656671700000|2022-07-01 10:35:00|26076|26069|26048.5|26041.5|26078.5|26071.5|26048.5|26041.5|100
1656672000000|2022-07-01 10:40:00|26053.5|26046.5|26038.5|26031.5|26053.5|26046.5|26033.5|26026.5|339
1656672300000|2022-07-01 10:45:00|26041|26034|26028.5|26021.5|26043.5|26036.5|26018.5|26011.5|106
1656672600000|2022-07-01 10:50:00|26026|26019|26003.5|25996.5|26028.5|26021.5|26001|25994|133
1656672900000|2022-07-01 10:55:00|26001|25994|26003.5|25996.5|26011|26004|25988.5|25981.5|115
1656673200000|2022-07-01 11:00:00|26001|25994|26013.5|26006.5|26013.5|26006.5|25993.5|25986.5|103
1656673500000|2022-07-01 11:05:00|26011|26004|25998.5|25991.5|26013.5|26006.5|25993.5|25986.5|35
1656673800000|2022-07-01 11:10:00|26001|25994|25981|25974|26001|25994|25973.5|25966.5|140
1656674100000|2022-07-01 11:15:00|25978.5|25971.5|25983.5|25976.5|25988.5|25981.5|25968.5|25961.5|109
1656674400000|2022-07-01 11:20:00|25986|25979|25983.5|25976.5|25998.5|25991.5|25978.5|25971.5|94
1656674700000|2022-07-01 11:25:00|25978.5|25971.5|25998.5|25991.5|26003.5|25996.5|25978.5|25971.5|55
1656675000000|2022-07-01 11:30:00|26001|25994|26003.5|25996.5|26013.5|26006.5|25993.5|25986.5|154
1656675300000|2022-07-01 11:35:00|25998.5|25991.5|25988.5|25981.5|26003.5|25996.5|25988.5|25981.5|166
1656675600000|2022-07-01 11:40:00|25983.5|25976.5|25978.5|25971.5|25988.5|25981.5|25968.5|25961.5|191
1656675900000|2022-07-01 11:45:00|25973.5|25966.5|25963.5|25956.5|25986|25979|25963.5|25956.5|230
1656676200000|2022-07-01 11:50:00|25968.5|25961.5|25963.5|25956.5|25973.5|25966.5|25958.5|25951.5|81
1656676500000|2022-07-01 11:55:00|25961|25954|25963.5|25956.5|25968.5|25961.5|25948.5|25941.5|63
1656676800000|2022-07-01 12:00:00|25958.5|25951.5|25983.5|25976.5|25986|25979|25948.5|25941.5|79
1656677100000|2022-07-01 12:05:00|25986|25979|25983.5|25976.5|25988.5|25981.5|25973.5|25966.5|76
1656677400000|2022-07-01 12:10:00|25978.5|25971.5|25988.5|25981.5|25988.5|25981.5|25973.5|25966.5|59
1656677700000|2022-07-01 12:15:00|25983.5|25976.5|25978.5|25971.5|25986|25979|25973.5|25966.5|62
1656678000000|2022-07-01 12:20:00|25976|25969|25968.5|25961.5|25988.5|25981.5|25968.5|25961.5|102
1656678300000|2022-07-01 12:25:00|25971|25964|25973.5|25966.5|25988.5|25981.5|25963.5|25956.5|65
1656678600000|2022-07-01 12:30:00|25968.5|25961.5|26026|26019|26028.5|26021.5|25968.5|25961.5|144
1656678900000|2022-07-01 12:35:00|26023.5|26016.5|26018.5|26011.5|26026|26019|26003.5|25996.5|62
1656679200000|2022-07-01 12:40:00|26023.5|26016.5|26018.5|26011.5|26028.5|26021.5|26013.5|26006.5|85
1656679500000|2022-07-01 12:45:00|26023.5|26016.5|26023.5|26016.5|26041|26034|26013.5|26006.5|460
1656679800000|2022-07-01 12:50:00|26026|26019|26033.5|26026.5|26043.5|26036.5|26013.5|26006.5|64
1656680100000|2022-07-01 12:55:00|26031|26024|26038.5|26031.5|26038.5|26031.5|26018.5|26011.5|169
1656680400000|2022-07-01 13:00:00|26041|26034|26043.5|26036.5|26061|26054|26033.5|26026.5|278
1656680700000|2022-07-01 13:05:00|26048.5|26041.5|26033.5|26026.5|26048.5|26041.5|26023.5|26016.5|81
1656681000000|2022-07-01 13:10:00|26036|26029|26043.5|26036.5|26046|26039|26033.5|26026.5|63
1656681300000|2022-07-01 13:15:00|26046|26039|26053.5|26046.5|26058.5|26051.5|26038.5|26031.5|54
1656681600000|2022-07-01 13:20:00|26056|26049|26058.5|26051.5|26068.5|26061.5|26048.5|26041.5|132
1656681900000|2022-07-01 13:25:00|26053.5|26046.5|26048.5|26041.5|26058.5|26051.5|26043.5|26036.5|70
1656682200000|2022-07-01 13:30:00|26051|26044|26041|26034|26098.5|26091.5|26031|26024|751
1656682500000|2022-07-01 13:35:00|26043.5|26036.5|26041|26034|26063.5|26056.5|26008.5|26001.5|462
1656682800000|2022-07-01 13:40:00|26038.5|26031.5|26068.5|26061.5|26103.5|26096.5|26038.5|26031.5|285
1656683100000|2022-07-01 13:45:00|26063.5|26056.5|26128.5|26121.5|26148.5|26141.5|26063.5|26056.5|438
1656683400000|2022-07-01 13:50:00|26126|26119|26131|26124|26148.5|26141.5|26113.5|26106.5|267
1656683700000|2022-07-01 13:55:00|26133.5|26126.5|26126|26119|26158.5|26151.5|26123.5|26116.5|380
1656684000000|2022-07-01 14:00:00|26131|26124|26068.5|26061.5|26166|26159|26051|26044|745
1656684300000|2022-07-01 14:05:00|26066|26059|26068.5|26061.5|26098.5|26091.5|26033.5|26026.5|754
1656684600000|2022-07-01 14:10:00|26071|26064|25988.5|25981.5|26078.5|26071.5|25978.5|25971.5|475
1656684900000|2022-07-01 14:15:00|25983.5|25976.5|26008.5|26001.5|26028.5|26021.5|25973.5|25966.5|515
1656685200000|2022-07-01 14:20:00|26003.5|25996.5|26001|25994|26018.5|26011.5|25978.5|25971.5|236
1656685500000|2022-07-01 14:25:00|25998.5|25991.5|25973.5|25966.5|26003.5|25996.5|25958.5|25951.5|354
1656685800000|2022-07-01 14:30:00|25968.5|25961.5|25963.5|25956.5|25981|25974|25943.5|25936.5|355
1656686100000|2022-07-01 14:35:00|25961|25954|25938.5|25931.5|25968.5|25961.5|25933.5|25926.5|246
1656686400000|2022-07-01 14:40:00|25943.5|25936.5|25968.5|25961.5|25973.5|25966.5|25933.5|25926.5|243
1656686700000|2022-07-01 14:45:00|25966|25959|25988.5|25981.5|26003.5|25996.5|25953.5|25946.5|212
1656687000000|2022-07-01 14:50:00|25983.5|25976.5|25981|25974|25988.5|25981.5|25943.5|25936.5|194
1656687300000|2022-07-01 14:55:00|25978.5|25971.5|25998.5|25991.5|26023.5|26016.5|25973.5|25966.5|184
1656687600000|2022-07-01 15:00:00|25996|25989|25991|25984|26003.5|25996.5|25978.5|25971.5|192
1656687900000|2022-07-01 15:05:00|25988.5|25981.5|26063.5|26056.5|26078.5|26071.5|25988.5|25981.5|360
1656688200000|2022-07-01 15:10:00|26068.5|26061.5|26073.5|26066.5|26083.5|26076.5|26051|26044|162
1656688500000|2022-07-01 15:15:00|26078.5|26071.5|26098.5|26091.5|26113.5|26106.5|26073.5|26066.5|240
1656688800000|2022-07-01 15:20:00|26096|26089|26088.5|26081.5|26111|26104|26073.5|26066.5|200
1656689100000|2022-07-01 15:25:00|26093.5|26086.5|26093.5|26086.5|26098.5|26091.5|26076|26069|421
1656689400000|2022-07-01 15:30:00|26098.5|26091.5|26116|26109|26123.5|26116.5|26093.5|26086.5|182
1656689700000|2022-07-01 15:35:00|26118.5|26111.5|26108.5|26101.5|26133.5|26126.5|26103.5|26096.5|154
1656690000000|2022-07-01 15:40:00|26111|26104|26108.5|26101.5|26133.5|26126.5|26108.5|26101.5|153
1656690300000|2022-07-01 15:45:00|26111|26104|26118.5|26111.5|26133.5|26126.5|26108.5|26101.5|101
1656690600000|2022-07-01 15:50:00|26116|26109|26053.5|26046.5|26116|26109|26048.5|26041.5|315
1656690900000|2022-07-01 15:55:00|26048.5|26041.5|26068.5|26061.5|26073.5|26066.5|26048.5|26041.5|187
1656691200000|2022-07-01 16:00:00|26073.5|26066.5|26058.5|26051.5|26073.5|26066.5|26048.5|26041.5|104
1656691500000|2022-07-01 16:05:00|26061|26054|26086|26079|26093.5|26086.5|26053.5|26046.5|94
1656691800000|2022-07-01 16:10:00|26083.5|26076.5|26088.5|26081.5|26098.5|26091.5|26076|26069|55
1656692100000|2022-07-01 16:15:00|26086|26079|26128.5|26121.5|26138.5|26131.5|26083.5|26076.5|94
1656692400000|2022-07-01 16:20:00|26131|26124|26146|26139|26148.5|26141.5|26123.5|26116.5|124
1656692700000|2022-07-01 16:25:00|26143.5|26136.5|26146|26139|26151|26144|26138.5|26131.5|128
1656693000000|2022-07-01 16:30:00|26148.5|26141.5|26138.5|26131.5|26158.5|26151.5|26133.5|26126.5|99
1656693300000|2022-07-01 16:35:00|26143.5|26136.5|26113.5|26106.5|26148.5|26141.5|26113.5|26106.5|82
1656693600000|2022-07-01 16:40:00|26118.5|26111.5|26118.5|26111.5|26133.5|26126.5|26113.5|26106.5|436
1656693900000|2022-07-01 16:45:00|26116|26109|26128.5|26121.5|26131|26124|26113.5|26106.5|80
1656694200000|2022-07-01 16:50:00|26131|26124|26138.5|26131.5|26151|26144|26128.5|26121.5|130
1656694500000|2022-07-01 16:55:00|26141|26134|26098.5|26091.5|26146|26139|26098.5|26091.5|138
1656694800000|2022-07-01 17:00:00|26096|26089|26103.5|26096.5|26118.5|26111.5|26096|26089|72
1656695100000|2022-07-01 17:05:00|26108.5|26101.5|26121|26114|26123.5|26116.5|26103.5|26096.5|63
1656695400000|2022-07-01 17:10:00|26118.5|26111.5|26138.5|26131.5|26138.5|26131.5|26113.5|26106.5|94
1656695700000|2022-07-01 17:15:00|26143.5|26136.5|26138.5|26131.5|26148.5|26141.5|26118.5|26111.5|200
1656696000000|2022-07-01 17:20:00|26136|26129|26146|26139|26148.5|26141.5|26133.5|26126.5|63
1656696300000|2022-07-01 17:25:00|26148.5|26141.5|26163.5|26156.5|26163.5|26156.5|26138.5|26131.5|139
1656696600000|2022-07-01 17:30:00|26168.5|26161.5|26178.5|26171.5|26188.5|26181.5|26166|26159|209
1656696900000|2022-07-01 17:35:00|26173.5|26166.5|26183.5|26176.5|26198.5|26191.5|26163.5|26156.5|372
1656697200000|2022-07-01 17:40:00|26186|26179|26193.5|26186.5|26203.5|26196.5|26178.5|26171.5|69
1656697500000|2022-07-01 17:45:00|26198.5|26191.5|26223.5|26216.5|26226|26219|26193.5|26186.5|196
1656697800000|2022-07-01 17:50:00|26218.5|26211.5|26213.5|26206.5|26223.5|26216.5|26208.5|26201.5|109
1656698100000|2022-07-01 17:55:00|26216|26209|26223.5|26216.5|26223.5|26216.5|26208.5|26201.5|43
1656698400000|2022-07-01 18:00:00|26221|26214|26208.5|26201.5|26228.5|26221.5|26203.5|26196.5|146
1656698700000|2022-07-01 18:05:00|26201|26194|26193.5|26186.5|26213.5|26206.5|26188.5|26181.5|154
1656699000000|2022-07-01 18:10:00|26196|26189|26216|26209|26218.5|26211.5|26183.5|26176.5|101
1656699300000|2022-07-01 18:15:00|26223.5|26216.5|26248.5|26241.5|26248.5|26241.5|26218.5|26211.5|115
1656699600000|2022-07-01 18:20:00|26253.5|26246.5|26283.5|26276.5|26283.5|26276.5|26238.5|26231.5|160
1656699900000|2022-07-01 18:25:00|26281|26274|26273.5|26266.5|26303.5|26296.5|26268.5|26261.5|589
1656700200000|2022-07-01 18:30:00|26276|26269|26293.5|26286.5|26298.5|26291.5|26273.5|26266.5|133
1656700500000|2022-07-01 18:35:00|26298.5|26291.5|26283.5|26276.5|26298.5|26291.5|26263.5|26256.5|212
1656700800000|2022-07-01 18:40:00|26286|26279|26278.5|26271.5|26286|26279|26273.5|26266.5|66
1656701100000|2022-07-01 18:45:00|26281|26274|26298.5|26291.5|26301|26294|26278.5|26271.5|73
1656701400000|2022-07-01 18:50:00|26303.5|26296.5|26271|26264|26303.5|26296.5|26263.5|26256.5|84
1656701700000|2022-07-01 18:55:00|26273.5|26266.5|26291|26284|26293.5|26286.5|26263.5|26256.5|34
1656702000000|2022-07-01 19:00:00|26293.5|26286.5|26273.5|26266.5|26298.5|26291.5|26263.5|26256.5|139
1656702300000|2022-07-01 19:05:00|26271|26264|26298.5|26291.5|26298.5|26291.5|26268.5|26261.5|76
1656702600000|2022-07-01 19:10:00|26293.5|26286.5|26306|26299|26313.5|26306.5|26293.5|26286.5|95
1656702900000|2022-07-01 19:15:00|26308.5|26301.5|26293.5|26286.5|26313.5|26306.5|26288.5|26281.5|81
1656703200000|2022-07-01 19:20:00|26291|26284|26293.5|26286.5|26298.5|26291.5|26273.5|26266.5|72
1656703500000|2022-07-01 19:25:00|26291|26284|26293.5|26286.5|26301|26294|26278.5|26271.5|125
1656703800000|2022-07-01 19:30:00|26291|26284|26318.5|26311.5|26328.5|26321.5|26288.5|26281.5|149
1656704100000|2022-07-01 19:35:00|26316|26309|26331|26324|26331|26324|26313.5|26306.5|87
1656704400000|2022-07-01 19:40:00|26328.5|26321.5|26328.5|26321.5|26341|26334|26323.5|26316.5|176
1656704700000|2022-07-01 19:45:00|26326|26319|26323.5|26316.5|26338.5|26331.5|26311|26304|111
1656705000000|2022-07-01 19:50:00|26328.5|26321.5|26298.5|26291.5|26333.5|26326.5|26283.5|26276.5|275
1656705300000|2022-07-01 19:55:00|26301|26294|26338.5|26331.5|26338.5|26331.5|26298.5|26291.5|390
1656705600000|2022-07-01 20:00:00|26336|26329|26318.5|26311.5|26343.5|26336.5|26318.5|26311.5|125
1656705900000|2022-07-01 20:05:00|26316|26309|26333.5|26326.5|26333.5|26326.5|26313.5|26306.5|63
1656706200000|2022-07-01 20:10:00|26331|26324|26328.5|26321.5|26333.5|26326.5|26321|26314|75
1656706500000|2022-07-01 20:15:00|26331|26324|26328.5|26321.5|26336|26329|26328.5|26321.5|16
1656706800000|2022-07-01 20:20:00|26326|26319|26321|26314|26326|26319|26318.5|26311.5|5
1656707100000|2022-07-01 20:25:00|26318.5|26311.5|26316|26309|26321|26314|26313.5|26306.5|19
1656707400000|2022-07-01 20:30:00|26318.5|26311.5|26328.5|26321.5|26333.5|26326.5|26313.5|26306.5|67
1656707700000|2022-07-01 20:35:00|26331|26324|26321|26314|26331|26324|26318.5|26311.5|18
1656708000000|2022-07-01 20:40:00|26323.5|26316.5|26323.5|26316.5|26323.5|26316.5|26318.5|26311.5|2
1656708300000|2022-07-01 20:45:00|26321|26314|26321|26314|26321|26314|26318.5|26311.5|1
1656708600000|2022-07-01 20:50:00|26336|26329|26333.5|26326.5|26338.5|26331.5|26331|26324|31
1656708900000|2022-07-01 20:55:00|26331|26324|26340|26325|26342.5|26334|26331|26324|52
1656885600000|2022-07-03 22:00:00|26340|26325|26315|26300|26347.5|26332.5|26315|26300|15
1656885900000|2022-07-03 22:05:00|26317.5|26302.5|26325|26310|26325|26310|26315|26300|0
1656886200000|2022-07-03 22:10:00|26327.5|26312.5|26325|26310|26330|26315|26320|26305|12
1656886500000|2022-07-03 22:15:00|26322.5|26307.5|26315|26300|26322.5|26307.5|26312.5|26297.5|34
1656886800000|2022-07-03 22:20:00|26317.5|26302.5|26325|26310|26325|26310|26317.5|26302.5|14
1656887100000|2022-07-03 22:25:00|26327.5|26312.5|26320|26305|26327.5|26312.5|26317.5|26302.5|13
1656887400000|2022-07-03 22:30:00|26322.5|26307.5|26310|26295|26327.5|26312.5|26310|26295|15
1656887700000|2022-07-03 22:35:00|26307.5|26292.5|26310|26295|26310|26295|26307.5|26292.5|4
1656888000000|2022-07-03 22:40:00|26307.5|26292.5|26305|26290|26307.5|26292.5|26297.5|26282.5|11
1656888300000|2022-07-03 22:45:00|26307.5|26292.5|26315|26300|26317.5|26302.5|26302.5|26287.5|35
1656888600000|2022-07-03 22:50:00|26317.5|26302.5|26320|26305|26325|26310|26315|26300|26
1656888900000|2022-07-03 22:55:00|26322.5|26307.5|26337.5|26322.5|26340|26325|26322.5|26307.5|29
1656889200000|2022-07-03 23:00:00|26335|26320|26337.5|26322.5|26345|26330|26322.5|26307.5|39
1656889500000|2022-07-03 23:05:00|26335|26320|26317.5|26302.5|26335|26320|26317.5|26302.5|23
1656889800000|2022-07-03 23:10:00|26320|26305|26307.5|26292.5|26320|26305|26307.5|26292.5|60
1656890100000|2022-07-03 23:15:00|26312.5|26297.5|26310|26295|26315|26300|26307.5|26292.5|28
1656890400000|2022-07-03 23:20:00|26307.5|26292.5|26302.5|26287.5|26310|26295|26297.5|26282.5|50
1656890700000|2022-07-03 23:25:00|26307.5|26292.5|26285|26270|26307.5|26292.5|26280|26265|172
1656891000000|2022-07-03 23:30:00|26282.5|26267.5|26223.5|26216.5|26282.5|26267.5|26211|26204|20732
1656891300000|2022-07-03 23:35:00|26228.5|26221.5|26253.5|26246.5|26258.5|26251.5|26228.5|26221.5|124
1656891600000|2022-07-03 23:40:00|26258.5|26251.5|26203.5|26196.5|26266|26259|26198.5|26191.5|261
1656891900000|2022-07-03 23:45:00|26188.5|26181.5|26133.5|26126.5|26196|26189|26123.5|26116.5|833
1656892200000|2022-07-03 23:50:00|26136|26129|26118.5|26111.5|26153.5|26146.5|26108.5|26101.5|384
1656892500000|2022-07-03 23:55:00|26121|26114|26103.5|26096.5|26141|26134|26103.5|26096.5|284
1656892800000|2022-07-04 00:00:00|26096|26089|26063.5|26056.5|26143.5|26136.5|26038.5|26031.5|1178
1656893100000|2022-07-04 00:05:00|26061|26054|26173.5|26166.5|26178.5|26171.5|26048.5|26041.5|922
1656893400000|2022-07-04 00:10:00|26176|26169|26223.5|26216.5|26228.5|26221.5|26148.5|26141.5|738
1656893700000|2022-07-04 00:15:00|26218.5|26211.5|26238.5|26231.5|26243.5|26236.5|26203.5|26196.5|905
1656894000000|2022-07-04 00:20:00|26241|26234|26188.5|26181.5|26253.5|26246.5|26188.5|26181.5|572
1656894300000|2022-07-04 00:25:00|26183.5|26176.5|26203.5|26196.5|26213.5|26206.5|26148.5|26141.5|729
1656894600000|2022-07-04 00:30:00|26206|26199|26203.5|26196.5|26228.5|26221.5|26178.5|26171.5|499
1656894900000|2022-07-04 00:35:00|26206|26199|26208.5|26201.5|26218.5|26211.5|26196|26189|285
1656895200000|2022-07-04 00:40:00|26206|26199|26183.5|26176.5|26223.5|26216.5|26178.5|26171.5|336
1656895500000|2022-07-04 00:45:00|26188.5|26181.5|26083.5|26076.5|26188.5|26181.5|26073.5|26066.5|739
1656895800000|2022-07-04 00:50:00|26086|26079|26063.5|26056.5|26093.5|26086.5|26058.5|26051.5|520
1656896100000|2022-07-04 00:55:00|26061|26054|26088.5|26081.5|26113.5|26106.5|26053.5|26046.5|326
1656896400000|2022-07-04 01:00:00|26086|26079|26138.5|26131.5|26146|26139|26083.5|26076.5|724
1656896700000|2022-07-04 01:05:00|26141|26134|26128.5|26121.5|26171|26164|26128.5|26121.5|507
1656897000000|2022-07-04 01:10:00|26133.5|26126.5|26148.5|26141.5|26158.5|26151.5|26118.5|26111.5|184
1656897300000|2022-07-04 01:15:00|26143.5|26136.5|26098.5|26091.5|26148.5|26141.5|26073.5|26066.5|389
1656897600000|2022-07-04 01:20:00|26093.5|26086.5|26018.5|26011.5|26093.5|26086.5|26013.5|26006.5|673
1656897900000|2022-07-04 01:25:00|26016|26009|25983.5|25976.5|26018.5|26011.5|25973.5|25966.5|474
1656898200000|2022-07-04 01:30:00|25986|25979|25948.5|25941.5|26001|25994|25938.5|25931.5|799
1656898500000|2022-07-04 01:35:00|25946|25939|25978.5|25971.5|25993.5|25986.5|25933.5|25926.5|569
1656898800000|2022-07-04 01:40:00|25983.5|25976.5|26093.5|26086.5|26098.5|26091.5|25978.5|25971.5|742
1656899100000|2022-07-04 01:45:00|26096|26089|26138.5|26131.5|26143.5|26136.5|26068.5|26061.5|660
1656899400000|2022-07-04 01:50:00|26136|26129|26108.5|26101.5|26151|26144|26103.5|26096.5|429
1656899700000|2022-07-04 01:55:00|26106|26099|26128.5|26121.5|26143.5|26136.5|26098.5|26091.5|287
1656900000000|2022-07-04 02:00:00|26131|26124|26103.5|26096.5|26136|26129|26101|26094|311
1656900300000|2022-07-04 02:05:00|26106|26099|26153.5|26146.5|26153.5|26146.5|26103.5|26096.5|203
1656900600000|2022-07-04 02:10:00|26156|26149|26138.5|26131.5|26183.5|26176.5|26133.5|26126.5|489
1656900900000|2022-07-04 02:15:00|26143.5|26136.5|26093.5|26086.5|26148.5|26141.5|26086|26079|384
1656901200000|2022-07-04 02:20:00|26096|26089|26083.5|26076.5|26108.5|26101.5|26078.5|26071.5|189
1656901500000|2022-07-04 02:25:00|26086|26079|26073.5|26066.5|26091|26084|26068.5|26061.5|180
1656901800000|2022-07-04 02:30:00|26076|26069|26048.5|26041.5|26088.5|26081.5|26048.5|26041.5|171
1656902100000|2022-07-04 02:35:00|26051|26044|26058.5|26051.5|26073.5|26066.5|26051|26044|157
1656902400000|2022-07-04 02:40:00|26061|26054|26043.5|26036.5|26088.5|26081.5|26043.5|26036.5|101
1656902700000|2022-07-04 02:45:00|26041|26034|26043.5|26036.5|26048.5|26041.5|26023.5|26016.5|188
1656903000000|2022-07-04 02:50:00|26041|26034|26048.5|26041.5|26053.5|26046.5|26038.5|26031.5|125
1656903300000|2022-07-04 02:55:00|26051|26044|26061|26054|26068.5|26061.5|26048.5|26041.5|88
1656903600000|2022-07-04 03:00:00|26058.5|26051.5|26103.5|26096.5|26108.5|26101.5|26043.5|26036.5|184
1656903900000|2022-07-04 03:05:00|26108.5|26101.5|26091|26084|26108.5|26101.5|26073.5|26066.5|87
1656904200000|2022-07-04 03:10:00|26093.5|26086.5|26093.5|26086.5|26098.5|26091.5|26078.5|26071.5|126
1656904500000|2022-07-04 03:15:00|26091|26084|26088.5|26081.5|26103.5|26096.5|26073.5|26066.5|103
1656904800000|2022-07-04 03:20:00|26091|26084|26088.5|26081.5|26093.5|26086.5|26078.5|26071.5|70
1656905100000|2022-07-04 03:25:00|26086|26079|26088.5|26081.5|26103.5|26096.5|26078.5|26071.5|112
1656905400000|2022-07-04 03:30:00|26091|26084|26073.5|26066.5|26093.5|26086.5|26053.5|26046.5|234
1656905700000|2022-07-04 03:35:00|26068.5|26061.5|26088.5|26081.5|26106|26099|26063.5|26056.5|168
1656906000000|2022-07-04 03:40:00|26086|26079|26083.5|26076.5|26098.5|26091.5|26078.5|26071.5|177
1656906300000|2022-07-04 03:45:00|26078.5|26071.5|26078.5|26071.5|26103.5|26096.5|26078.5|26071.5|202
1656906600000|2022-07-04 03:50:00|26081|26074|26088.5|26081.5|26098.5|26091.5|26078.5|26071.5|150
1656906900000|2022-07-04 03:55:00|26086|26079|26088.5|26081.5|26093.5|26086.5|26078.5|26071.5|144
1656907200000|2022-07-04 04:00:00|26086|26079|26058.5|26051.5|26093.5|26086.5|26053.5|26046.5|300
1656907500000|2022-07-04 04:05:00|26061|26054|26083.5|26076.5|26088.5|26081.5|26058.5|26051.5|221
1656907800000|2022-07-04 04:10:00|26086|26079|26081|26074|26088.5|26081.5|26073.5|26066.5|102
1656908100000|2022-07-04 04:15:00|26078.5|26071.5|26063.5|26056.5|26083.5|26076.5|26058.5|26051.5|90
1656908400000|2022-07-04 04:20:00|26058.5|26051.5|26048.5|26041.5|26063.5|26056.5|26043.5|26036.5|185
1656908700000|2022-07-04 04:25:00|26046|26039|26058.5|26051.5|26063.5|26056.5|26043.5|26036.5|135
1656909000000|2022-07-04 04:30:00|26056|26049|26048.5|26041.5|26063.5|26056.5|26048.5|26041.5|116
1656909300000|2022-07-04 04:35:00|26046|26039|26033.5|26026.5|26053.5|26046.5|26033.5|26026.5|237
1656909600000|2022-07-04 04:40:00|26036|26029|26053.5|26046.5|26058.5|26051.5|26033.5|26026.5|216
1656909900000|2022-07-04 04:45:00|26056|26049|26048.5|26041.5|26063.5|26056.5|26043.5|26036.5|225
1656910200000|2022-07-04 04:50:00|26051|26044|26058.5|26051.5|26058.5|26051.5|26048.5|26041.5|170
1656910500000|2022-07-04 04:55:00|26056|26049|26068.5|26061.5|26068.5|26061.5|26053.5|26046.5|127
1656910800000|2022-07-04 05:00:00|26073.5|26066.5|26088.5|26081.5|26108.5|26101.5|26063.5|26056.5|466
1656911100000|2022-07-04 05:05:00|26083.5|26076.5|26093.5|26086.5|26108.5|26101.5|26078.5|26071.5|320
1656911400000|2022-07-04 05:10:00|26096|26089|26093.5|26086.5|26111|26104|26088.5|26081.5|221
1656911700000|2022-07-04 05:15:00|26096|26089|26093.5|26086.5|26098.5|26091.5|26081|26074|233
1656912000000|2022-07-04 05:20:00|26096|26089|26098.5|26091.5|26113.5|26106.5|26096|26089|187
1656912300000|2022-07-04 05:25:00|26101|26094|26103.5|26096.5|26103.5|26096.5|26093.5|26086.5|125
1656912600000|2022-07-04 05:30:00|26108.5|26101.5|26133.5|26126.5|26136|26129|26108.5|26101.5|339
1656912900000|2022-07-04 05:35:00|26138.5|26131.5|26133.5|26126.5|26148.5|26141.5|26133.5|26126.5|284
1656913200000|2022-07-04 05:40:00|26128.5|26121.5|26128.5|26121.5|26138.5|26131.5|26118.5|26111.5|245
1656913500000|2022-07-04 05:45:00|26123.5|26116.5|26138.5|26131.5|26143.5|26136.5|26123.5|26116.5|272
1656913800000|2022-07-04 05:50:00|26141|26134|26143.5|26136.5|26148.5|26141.5|26138.5|26131.5|385
1656914100000|2022-07-04 05:55:00|26146|26139|26153.5|26146.5|26153.5|26146.5|26138.5|26131.5|847
1656914400000|2022-07-04 06:00:00|26148.5|26141.5|26168.5|26161.5|26173.5|26166.5|26118.5|26111.5|1858
1656914700000|2022-07-04 06:05:00|26173.5|26166.5|26178.5|26171.5|26188.5|26181.5|26158.5|26151.5|1497
1656915000000|2022-07-04 06:10:00|26176|26169|26198.5|26191.5|26208.5|26201.5|26168.5|26161.5|586
1656915300000|2022-07-04 06:15:00|26201|26194|26208.5|26201.5|26213.5|26206.5|26183.5|26176.5|365
1656915600000|2022-07-04 06:20:00|26213.5|26206.5|26191|26184|26213.5|26206.5|26183.5|26176.5|245
1656915900000|2022-07-04 06:25:00|26193.5|26186.5|26191|26184|26203.5|26196.5|26188.5|26181.5|94
1656916200000|2022-07-04 06:30:00|26188.5|26181.5|26186|26179|26193.5|26186.5|26181|26174|39
1656916500000|2022-07-04 06:35:00|26188.5|26181.5|26178.5|26171.5|26193.5|26186.5|26178.5|26171.5|112
1656916800000|2022-07-04 06:40:00|26176|26169|26176|26169|26178.5|26171.5|26168.5|26161.5|26
1656917100000|2022-07-04 06:45:00|26173.5|26166.5|26178.5|26171.5|26183.5|26176.5|26173.5|26166.5|27
1656917400000|2022-07-04 06:50:00|26183.5|26176.5|26181|26174|26183.5|26176.5|26163.5|26156.5|78
1656917700000|2022-07-04 06:55:00|26178.5|26171.5|26181|26174|26193.5|26186.5|26166|26159|135
1656918000000|2022-07-04 07:00:00|26183.5|26176.5|26163.5|26156.5|26193.5|26186.5|26153.5|26146.5|79
1656918300000|2022-07-04 07:05:00|26161|26154|26171|26164|26196|26189|26153.5|26146.5|58
1656918600000|2022-07-04 07:10:00|26173.5|26166.5|26158.5|26151.5|26196|26189|26148.5|26141.5|71
1656918900000|2022-07-04 07:15:00|26156|26149|26161|26154|26173.5|26166.5|26136|26129|119
1656919200000|2022-07-04 07:20:00|26163.5|26156.5|26183.5|26176.5|26183.5|26176.5|26153.5|26146.5|49
1656919500000|2022-07-04 07:25:00|26181|26174|26193.5|26186.5|26198.5|26191.5|26163.5|26156.5|145
1656919800000|2022-07-04 07:30:00|26188.5|26181.5|26163.5|26156.5|26198.5|26191.5|26158.5|26151.5|251
1656920100000|2022-07-04 07:35:00|26168.5|26161.5|26161|26154|26178.5|26171.5|26153.5|26146.5|89
1656920400000|2022-07-04 07:40:00|26158.5|26151.5|26158.5|26151.5|26163.5|26156.5|26148.5|26141.5|95
1656920700000|2022-07-04 07:45:00|26156|26149|26131|26124|26168.5|26161.5|26128.5|26121.5|205
1656921000000|2022-07-04 07:50:00|26128.5|26121.5|26148.5|26141.5|26148.5|26141.5|26128.5|26121.5|173
1656921300000|2022-07-04 07:55:00|26153.5|26146.5|26158.5|26151.5|26163.5|26156.5|26143.5|26136.5|102
1656921600000|2022-07-04 08:00:00|26153.5|26146.5|26166|26159|26173.5|26166.5|26148.5|26141.5|197
1656921900000|2022-07-04 08:05:00|26168.5|26161.5|26163.5|26156.5|26168.5|26161.5|26148.5|26141.5|58
1656922200000|2022-07-04 08:10:00|26166|26159|26176|26169|26178.5|26171.5|26163.5|26156.5|38
1656922500000|2022-07-04 08:15:00|26178.5|26171.5|26178.5|26171.5|26178.5|26171.5|26168.5|26161.5|25
1656922800000|2022-07-04 08:20:00|26176|26169|26168.5|26161.5|26178.5|26171.5|26158.5|26151.5|23
1656923100000|2022-07-04 08:25:00|26166|26159|26181|26174|26183.5|26176.5|26163.5|26156.5|47
1656923400000|2022-07-04 08:30:00|26178.5|26171.5|26173.5|26166.5|26183.5|26176.5|26163.5|26156.5|23
1656923700000|2022-07-04 08:35:00|26171|26164|26161|26154|26173.5|26166.5|26158.5|26151.5|35
1656924000000|2022-07-04 08:40:00|26158.5|26151.5|26153.5|26146.5|26163.5|26156.5|26151|26144|29
1656924300000|2022-07-04 08:45:00|26148.5|26141.5|26158.5|26151.5|26168.5|26161.5|26143.5|26136.5|40
1656924600000|2022-07-04 08:50:00|26161|26154|26158.5|26151.5|26163.5|26156.5|26151|26144|33
1656924900000|2022-07-04 08:55:00|26161|26154|26168.5|26161.5|26173.5|26166.5|26158.5|26151.5|13
1656925200000|2022-07-04 09:00:00|26171|26164|26173.5|26166.5|26178.5|26171.5|26168.5|26161.5|25
1656925500000|2022-07-04 09:05:00|26171|26164|26183.5|26176.5|26183.5|26176.5|26163.5|26156.5|43
1656925800000|2022-07-04 09:10:00|26186|26179|26203.5|26196.5|26208.5|26201.5|26178.5|26171.5|146
1656926100000|2022-07-04 09:15:00|26198.5|26191.5|26208.5|26201.5|26218.5|26211.5|26198.5|26191.5|136
1656926400000|2022-07-04 09:20:00|26211|26204|26208.5|26201.5|26213.5|26206.5|26198.5|26191.5|70
1656926700000|2022-07-04 09:25:00|26211|26204|26213.5|26206.5|26213.5|26206.5|26198.5|26191.5|44
1656927000000|2022-07-04 09:30:00|26208.5|26201.5|26243.5|26236.5|26258.5|26251.5|26203.5|26196.5|603
1656927300000|2022-07-04 09:35:00|26246|26239|26273.5|26266.5|26273.5|26266.5|26243.5|26236.5|271
1656927600000|2022-07-04 09:40:00|26271|26264|26273.5|26266.5|26283.5|26276.5|26263.5|26256.5|93
1656927900000|2022-07-04 09:45:00|26276|26269|26263.5|26256.5|26276|26269|26263.5|26256.5|118
1656928200000|2022-07-04 09:50:00|26266|26259|26288.5|26281.5|26293.5|26286.5|26263.5|26256.5|110
1656928500000|2022-07-04 09:55:00|26286|26279|26273.5|26266.5|26291|26284|26271|26264|72
1656928800000|2022-07-04 10:00:00|26276|26269|26258.5|26251.5|26278.5|26271.5|26248.5|26241.5|147
1656929100000|2022-07-04 10:05:00|26256|26249|26248.5|26241.5|26258.5|26251.5|26243.5|26236.5|33
1656929400000|2022-07-04 10:10:00|26243.5|26236.5|26248.5|26241.5|26253.5|26246.5|26238.5|26231.5|44
1656929700000|2022-07-04 10:15:00|26246|26239|26253.5|26246.5|26258.5|26251.5|26243.5|26236.5|70
1656930000000|2022-07-04 10:20:00|26248.5|26241.5|26253.5|26246.5|26258.5|26251.5|26243.5|26236.5|38
1656930300000|2022-07-04 10:25:00|26258.5|26251.5|26268.5|26261.5|26271|26264|26253.5|26246.5|91
1656930600000|2022-07-04 10:30:00|26271|26264|26258.5|26251.5|26273.5|26266.5|26258.5|26251.5|39
1656930900000|2022-07-04 10:35:00|26261|26254|26276|26269|26281|26274|26258.5|26251.5|34
1656931200000|2022-07-04 10:40:00|26278.5|26271.5|26278.5|26271.5|26278.5|26271.5|26271|26264|24
1656931500000|2022-07-04 10:45:00|26276|26269|26273.5|26266.5|26276|26269|26263.5|26256.5|25
1656931800000|2022-07-04 10:50:00|26268.5|26261.5|26268.5|26261.5|26278.5|26271.5|26268.5|26261.5|77
1656932100000|2022-07-04 10:55:00|26273.5|26266.5|26263.5|26256.5|26273.5|26266.5|26258.5|26251.5|128
1656932400000|2022-07-04 11:00:00|26261|26254|26273.5|26266.5|26278.5|26271.5|26258.5|26251.5|59
1656932700000|2022-07-04 11:05:00|26276|26269|26278.5|26271.5|26281|26274|26273.5|26266.5|28
1656933000000|2022-07-04 11:10:00|26276|26269|26268.5|26261.5|26278.5|26271.5|26263.5|26256.5|43
1656933300000|2022-07-04 11:15:00|26266|26259|26253.5|26246.5|26268.5|26261.5|26248.5|26241.5|31
1656933600000|2022-07-04 11:20:00|26248.5|26241.5|26246|26239|26256|26249|26243.5|26236.5|21
1656933900000|2022-07-04 11:25:00|26243.5|26236.5|26261|26254|26263.5|26256.5|26243.5|26236.5|20
1656934200000|2022-07-04 11:30:00|26258.5|26251.5|26263.5|26256.5|26266|26259|26258.5|26251.5|4
1656934500000|2022-07-04 11:35:00|26266|26259|26268.5|26261.5|26268.5|26261.5|26263.5|26256.5|7
1656934800000|2022-07-04 11:40:00|26273.5|26266.5|26278.5|26271.5|26283.5|26276.5|26273.5|26266.5|27
1656935100000|2022-07-04 11:45:00|26276|26269|26263.5|26256.5|26278.5|26271.5|26263.5|26256.5|15
1656935400000|2022-07-04 11:50:00|26268.5|26261.5|26253.5|26246.5|26268.5|26261.5|26248.5|26241.5|32
1656935700000|2022-07-04 11:55:00|26256|26249|26263.5|26256.5|26268.5|26261.5|26253.5|26246.5|37
1656936000000|2022-07-04 12:00:00|26261|26254|26266|26259|26268.5|26261.5|26258.5|26251.5|42
1656936300000|2022-07-04 12:05:00|26268.5|26261.5|26273.5|26266.5|26276|26269|26261|26254|72
1656936600000|2022-07-04 12:10:00|26268.5|26261.5|26263.5|26256.5|26268.5|26261.5|26253.5|26246.5|29
1656936900000|2022-07-04 12:15:00|26261|26254|26253.5|26246.5|26263.5|26256.5|26253.5|26246.5|27
1656937200000|2022-07-04 12:20:00|26256|26249|26261|26254|26261|26254|26253.5|26246.5|18
1656937500000|2022-07-04 12:25:00|26258.5|26251.5|26268.5|26261.5|26268.5|26261.5|26253.5|26246.5|23
1656937800000|2022-07-04 12:30:00|26266|26259|26271|26264|26273.5|26266.5|26258.5|26251.5|28
1656938100000|2022-07-04 12:35:00|26273.5|26266.5|26263.5|26256.5|26276|26269|26263.5|26256.5|16
1656938400000|2022-07-04 12:40:00|26266|26259|26273.5|26266.5|26273.5|26266.5|26266|26259|13
1656938700000|2022-07-04 12:45:00|26271|26264|26268.5|26261.5|26276|26269|26263.5|26256.5|30
1656939000000|2022-07-04 12:50:00|26271|26264|26273.5|26266.5|26278.5|26271.5|26268.5|26261.5|27
1656939300000|2022-07-04 12:55:00|26278.5|26271.5|26271|26264|26278.5|26271.5|26268.5|26261.5|22
1656939600000|2022-07-04 13:00:00|26273.5|26266.5|26278.5|26271.5|26278.5|26271.5|26268.5|26261.5|19
1656939900000|2022-07-04 13:05:00|26276|26269|26283.5|26276.5|26283.5|26276.5|26273.5|26266.5|14
1656940200000|2022-07-04 13:10:00|26278.5|26271.5|26288.5|26281.5|26288.5|26281.5|26276|26269|24
1656940500000|2022-07-04 13:15:00|26283.5|26276.5|26283.5|26276.5|26288.5|26281.5|26278.5|26271.5|38
1656940800000|2022-07-04 13:20:00|26278.5|26271.5|26281|26274|26283.5|26276.5|26273.5|26266.5|25
1656941100000|2022-07-04 13:25:00|26283.5|26276.5|26283.5|26276.5|26283.5|26276.5|26278.5|26271.5|27
1656941400000|2022-07-04 13:30:00|26281|26274|26263.5|26256.5|26283.5|26276.5|26258.5|26251.5|82
1656941700000|2022-07-04 13:35:00|26261|26254|26268.5|26261.5|26268.5|26261.5|26258.5|26251.5|36
1656942000000|2022-07-04 13:40:00|26271|26264|26258.5|26251.5|26271|26264|26253.5|26246.5|38
1656942300000|2022-07-04 13:45:00|26256|26249|26258.5|26251.5|26268.5|26261.5|26253.5|26246.5|18
1656942600000|2022-07-04 13:50:00|26256|26249|26253.5|26246.5|26258.5|26251.5|26248.5|26241.5|26
1656942900000|2022-07-04 13:55:00|26251|26244|26253.5|26246.5|26263.5|26256.5|26248.5|26241.5|39
1656943200000|2022-07-04 14:00:00|26238.5|26231.5|26248.5|26241.5|26258.5|26251.5|26238.5|26231.5|165
1656943500000|2022-07-04 14:05:00|26246|26239|26233.5|26226.5|26248.5|26241.5|26228.5|26221.5|37
1656943800000|2022-07-04 14:10:00|26228.5|26221.5|26216|26209|26238.5|26231.5|26213.5|26206.5|44
1656944100000|2022-07-04 14:15:00|26218.5|26211.5|26228.5|26221.5|26228.5|26221.5|26216|26209|144
1656944400000|2022-07-04 14:20:00|26223.5|26216.5|26223.5|26216.5|26228.5|26221.5|26218.5|26211.5|45
1656944700000|2022-07-04 14:25:00|26221|26214|26228.5|26221.5|26228.5|26221.5|26221|26214|31
1656945000000|2022-07-04 14:30:00|26226|26219|26223.5|26216.5|26228.5|26221.5|26213.5|26206.5|54
1656945300000|2022-07-04 14:35:00|26218.5|26211.5|26218.5|26211.5|26223.5|26216.5|26206|26199|130
1656945600000|2022-07-04 14:40:00|26221|26214|26228.5|26221.5|26228.5|26221.5|26213.5|26206.5|56
1656945900000|2022-07-04 14:45:00|26226|26219|26228.5|26221.5|26238.5|26231.5|26223.5|26216.5|56
1656946200000|2022-07-04 14:50:00|26233.5|26226.5|26243.5|26236.5|26243.5|26236.5|26228.5|26221.5|132
1656946500000|2022-07-04 14:55:00|26241|26234|26248.5|26241.5|26248.5|26241.5|26238.5|26231.5|59
1656946800000|2022-07-04 15:00:00|26253.5|26246.5|26258.5|26251.5|26263.5|26256.5|26248.5|26241.5|87
1656947100000|2022-07-04 15:05:00|26256|26249|26258.5|26251.5|26263.5|26256.5|26253.5|26246.5|127
1656947400000|2022-07-04 15:10:00|26256|26249|26258.5|26251.5|26263.5|26256.5|26253.5|26246.5|30
1656947700000|2022-07-04 15:15:00|26261|26254|26263.5|26256.5|26268.5|26261.5|26261|26254|85
1656948000000|2022-07-04 15:20:00|26268.5|26261.5|26263.5|26256.5|26273.5|26266.5|26263.5|26256.5|58
1656948300000|2022-07-04 15:25:00|26266|26259|26258.5|26251.5|26268.5|26261.5|26253.5|26246.5|37
1656948600000|2022-07-04 15:30:00|26261|26254|26246|26239|26263.5|26256.5|26243.5|26236.5|58
1656948900000|2022-07-04 15:35:00|26248.5|26241.5|26238.5|26231.5|26248.5|26241.5|26233.5|26226.5|33
1656949200000|2022-07-04 15:40:00|26236|26229|26243.5|26236.5|26243.5|26236.5|26233.5|26226.5|23
1656949500000|2022-07-04 15:45:00|26241|26234|26238.5|26231.5|26243.5|26236.5|26238.5|26231.5|20
1656949800000|2022-07-04 15:50:00|26236|26229|26241|26234|26243.5|26236.5|26236|26229|33
1656950100000|2022-07-04 15:55:00|26243.5|26236.5|26238.5|26231.5|26243.5|26236.5|26233.5|26226.5|38
1656950400000|2022-07-04 16:00:00|26236|26229|26238.5|26231.5|26238.5|26231.5|26233.5|26226.5|9
1656950700000|2022-07-04 16:05:00|26241|26234|26253.5|26246.5|26253.5|26246.5|26238.5|26231.5|4
1656951000000|2022-07-04 16:10:00|26256|26249|26256|26249|26258.5|26251.5|26253.5|26246.5|82
1656951300000|2022-07-04 16:15:00|26253.5|26246.5|26256|26249|26258.5|26251.5|26253.5|26246.5|13
1656951600000|2022-07-04 16:20:00|26253.5|26246.5|26248.5|26241.5|26253.5|26246.5|26248.5|26241.5|6
1656951900000|2022-07-04 16:25:00|26251|26244|26268.5|26261.5|26268.5|26261.5|26248.5|26241.5|39
1656952200000|2022-07-04 16:30:00|26266|26259|26253.5|26246.5|26268.5|26261.5|26251|26244|9
1656952500000|2022-07-04 16:35:00|26256|26249|26258.5|26251.5|26258.5|26251.5|26253.5|26246.5|5
1656952800000|2022-07-04 16:40:00|26256|26249|26256|26249|26263.5|26256.5|26253.5|26246.5|10
1656953100000|2022-07-04 16:45:00|26253.5|26246.5|26263.5|26256.5|26263.5|26256.5|26253.5|26246.5|12
1656953400000|2022-07-04 16:50:00|26261|26254|26268.5|26261.5|26268.5|26261.5|26258.5|26251.5|15
1656953700000|2022-07-04 16:55:00|26266|26259|26270|26255|26272.5|26261.5|26261|26252.5|34
1656954000000|2022-07-04 17:00:00|26267.5|26252.5|26267.5|26252.5|26270|26255|26267.5|26252.5|4
1656954300000|2022-07-04 17:05:00|26270|26255|26267.5|26252.5|26270|26255|26267.5|26252.5|4
1656954600000|2022-07-04 17:10:00|26270|26255|26270|26255|26272.5|26257.5|26267.5|26252.5|1
1656954900000|2022-07-04 17:15:00|26267.5|26252.5|26270|26255|26270|26255|26265|26250|6
1656955200000|2022-07-04 17:20:00|26272.5|26257.5|26272.5|26257.5|26275|26260|26270|26255|3
1656955500000|2022-07-04 17:25:00|26270|26255|26270|26255|26272.5|26257.5|26270|26255|3
1656955800000|2022-07-04 17:30:00|26272.5|26257.5|26272.5|26257.5|26272.5|26257.5|26272.5|26257.5|0
1656956100000|2022-07-04 17:35:00|26277.5|26262.5|26275|26260|26277.5|26262.5|26270|26255|12
1656956700000|2022-07-04 17:45:00|26277.5|26262.5|26275|26260|26277.5|26262.5|26272.5|26257.5|0
1656957000000|2022-07-04 17:50:00|26277.5|26262.5|26275|26260|26277.5|26262.5|26275|26260|0
1656957300000|2022-07-04 17:55:00|26272.5|26257.5|26275|26260|26275|26260|26272.5|26257.5|0
1656957600000|2022-07-04 18:00:00|26272.5|26257.5|26275|26260|26275|26260|26272.5|26257.5|1
1656958200000|2022-07-04 18:10:00|26272.5|26257.5|26275|26260|26275|26260|26272.5|26257.5|0
1656958500000|2022-07-04 18:15:00|26272.5|26257.5|26270|26255|26272.5|26257.5|26270|26255|1
1656958800000|2022-07-04 18:20:00|26272.5|26257.5|26270|26255|26272.5|26257.5|26270|26255|0
1656959100000|2022-07-04 18:25:00|26272.5|26257.5|26272.5|26257.5|26272.5|26257.5|26270|26255|0
1656960900000|2022-07-04 18:55:00|26275|26260|26270|26255|26275|26260|26270|26255|0
1656961200000|2022-07-04 19:00:00|26272.5|26257.5|26272.5|26257.5|26272.5|26257.5|26272.5|26257.5|0
1656962100000|2022-07-04 19:15:00|26270|26255|26272.5|26257.5|26272.5|26257.5|26270|26255|1
1656963000000|2022-07-04 19:30:00|26270|26255|26270|26255|26272.5|26257.5|26270|26255|1
1656963600000|2022-07-04 19:40:00|26267.5|26252.5|26270|26255|26272.5|26257.5|26267.5|26252.5|10
1656963900000|2022-07-04 19:45:00|26267.5|26252.5|26267.5|26252.5|26272.5|26257.5|26267.5|26252.5|12
1656964200000|2022-07-04 19:50:00|26265|26250|26267.5|26252.5|26267.5|26252.5|26262.5|26247.5|11
1656964500000|2022-07-04 19:55:00|26265|26250|26267.5|26252.5|26267.5|26252.5|26265|26250|6
1656964800000|2022-07-04 20:00:00|26265|26250|26260|26245|26270|26255|26260|26245|24
1656965100000|2022-07-04 20:05:00|26262.5|26247.5|26260|26245|26262.5|26247.5|26257.5|26242.5|18
1656965400000|2022-07-04 20:10:00|26262.5|26247.5|26262.5|26247.5|26262.5|26247.5|26257.5|26242.5|3
1656965700000|2022-07-04 20:15:00|26260|26245|26260|26245|26260|26245|26257.5|26242.5|0
1656966000000|2022-07-04 20:20:00|26257.5|26242.5|26260|26245|26260|26245|26257.5|26242.5|0
1656966600000|2022-07-04 20:30:00|26257.5|26242.5|26260|26245|26262.5|26247.5|26257.5|26242.5|1
1656966900000|2022-07-04 20:35:00|26257.5|26242.5|26260|26245|26260|26245|26257.5|26242.5|1
1656967200000|2022-07-04 20:40:00|26257.5|26242.5|26260|26245|26260|26245|26257.5|26242.5|0
1656967500000|2022-07-04 20:45:00|26262.5|26247.5|26260|26245|26265|26250|26257.5|26242.5|18
1656967800000|2022-07-04 20:50:00|26262.5|26247.5|26260|26245|26265|26250|26255|26240|0
1656968100000|2022-07-04 20:55:00|26257.5|26242.5|26260|26245|26267.5|26252.5|26245|26230|14
1656968400000|2022-07-04 21:00:00|26257.5|26242.5|26277.5|26262.5|26287.5|26272.5|26252.5|26237.5|4
1656968700000|2022-07-04 21:05:00|26280|26265|26275|26260|26282.5|26267.5|26272.5|26257.5|5
1656969300000|2022-07-04 21:15:00|26282.5|26252.5|26281|26251|26282.5|26252.5|26281|26251|8181
1656969900000|2022-07-04 21:25:00|26280.3|26250.3|26279.6|26249.6|26280.3|26250.3|26279.5|26249.5|0
1656971100000|2022-07-04 21:45:00|26279.8|26249.8|26279.8|26249.8|26279.8|26249.8|26279.8|26249.8|0
1656971400000|2022-07-04 21:50:00|26280.1|26250.1|26280.1|26250.1|26280.1|26250.1|26280.1|26250.1|0
1656971700000|2022-07-04 21:55:00|26279.8|26249.8|26279.6|26249.6|26279.8|26249.8|26279.6|26249.6|0
1656972000000|2022-07-04 22:00:00|26283.4|26253.4|26310|26295|26315|26300|26273.8|26243.8|56
1656972300000|2022-07-04 22:05:00|26312.5|26297.5|26327.5|26312.5|26337.5|26322.5|26312.5|26297.5|50
1656972600000|2022-07-04 22:10:00|26325|26310|26342.5|26327.5|26342.5|26327.5|26325|26310|42
1656972900000|2022-07-04 22:15:00|26340|26325|26332.5|26317.5|26340|26325|26327.5|26312.5|8
1656973200000|2022-07-04 22:20:00|26337.5|26322.5|26340|26325|26340|26325|26337.5|26322.5|1
1656973500000|2022-07-04 22:25:00|26337.5|26322.5|26335|26320|26337.5|26322.5|26335|26320|0
1656973800000|2022-07-04 22:30:00|26337.5|26322.5|26350|26335|26352.5|26337.5|26337.5|26322.5|29
1656974100000|2022-07-04 22:35:00|26347.5|26332.5|26340|26325|26347.5|26332.5|26335|26320|2
1656974400000|2022-07-04 22:40:00|26337.5|26322.5|26360|26345|26360|26345|26332.5|26317.5|19
1656974700000|2022-07-04 22:45:00|26357.5|26342.5|26360|26345|26360|26345|26350|26335|4
1656975000000|2022-07-04 22:50:00|26357.5|26342.5|26360|26345|26362.5|26347.5|26355|26340|1
1656975300000|2022-07-04 22:55:00|26362.5|26347.5|26372.5|26357.5|26385|26370|26360|26345|43
1656975600000|2022-07-04 23:00:00|26375|26360|26395|26380|26395|26380|26372.5|26357.5|30
1656975900000|2022-07-04 23:05:00|26397.5|26382.5|26435|26420|26447.5|26432.5|26397.5|26382.5|191
1656976200000|2022-07-04 23:10:00|26437.5|26422.5|26437.5|26422.5|26445|26430|26425|26410|22
1656976500000|2022-07-04 23:15:00|26435|26420|26447.5|26432.5|26457.5|26442.5|26420|26405|45
1656976800000|2022-07-04 23:20:00|26450|26435|26440|26425|26452.5|26437.5|26437.5|26422.5|26
1656977100000|2022-07-04 23:25:00|26442.5|26427.5|26427.5|26412.5|26447.5|26432.5|26422.5|26407.5|56
1656977400000|2022-07-04 23:30:00|26430|26415|26401|26394|26438.5|26431.5|26398.5|26391.5|349
1656977700000|2022-07-04 23:35:00|26398.5|26391.5|26418.5|26411.5|26423.5|26416.5|26398.5|26391.5|117
1656978000000|2022-07-04 23:40:00|26421|26414|26423.5|26416.5|26443.5|26436.5|26416|26409|286
1656978300000|2022-07-04 23:45:00|26426|26419|26406|26399|26428.5|26421.5|26381|26374|562
1656978600000|2022-07-04 23:50:00|26408.5|26401.5|26448.5|26441.5|26468.5|26461.5|26398.5|26391.5|467
1656978900000|2022-07-04 23:55:00|26451|26444|26438.5|26431.5|26458.5|26451.5|26428.5|26421.5|277
1656979200000|2022-07-05 00:00:00|26433.5|26426.5|26388.5|26381.5|26433.5|26426.5|26351|26344|1166
1656979500000|2022-07-05 00:05:00|26386|26379|26428.5|26421.5|26493.5|26486.5|26383.5|26376.5|1074
1656979800000|2022-07-05 00:10:00|26431|26424|26493.5|26486.5|26538.5|26531.5|26428.5|26421.5|1289
1656980100000|2022-07-05 00:15:00|26498.5|26491.5|26488.5|26481.5|26523.5|26516.5|26478.5|26471.5|829
1656980400000|2022-07-05 00:20:00|26486|26479|26438.5|26431.5|26498.5|26491.5|26438.5|26431.5|472
1656980700000|2022-07-05 00:25:00|26441|26434|26443.5|26436.5|26468.5|26461.5|26423.5|26416.5|375
1656981000000|2022-07-05 00:30:00|26446|26439|26453.5|26446.5|26476|26469|26433.5|26426.5|438
1656981300000|2022-07-05 00:35:00|26456|26449|26443.5|26436.5|26458.5|26451.5|26423.5|26416.5|202
1656981600000|2022-07-05 00:40:00|26448.5|26441.5|26473.5|26466.5|26473.5|26466.5|26433.5|26426.5|136
1656981900000|2022-07-05 00:45:00|26476|26469|26493.5|26486.5|26511|26504|26468.5|26461.5|505
1656982200000|2022-07-05 00:50:00|26496|26489|26508.5|26501.5|26523.5|26516.5|26493.5|26486.5|548
1656982500000|2022-07-05 00:55:00|26513.5|26506.5|26493.5|26486.5|26513.5|26506.5|26478.5|26471.5|289
1656982800000|2022-07-05 01:00:00|26496|26489|26436|26429|26503.5|26496.5|26433.5|26426.5|485
1656983100000|2022-07-05 01:05:00|26433.5|26426.5|26403.5|26396.5|26463.5|26456.5|26403.5|26396.5|518
1656983400000|2022-07-05 01:10:00|26408.5|26401.5|26408.5|26401.5|26438.5|26431.5|26403.5|26396.5|412
1656983700000|2022-07-05 01:15:00|26413.5|26406.5|26433.5|26426.5|26448.5|26441.5|26401|26394|430
1656984000000|2022-07-05 01:20:00|26436|26429|26388.5|26381.5|26438.5|26431.5|26363.5|26356.5|464
1656984300000|2022-07-05 01:25:00|26383.5|26376.5|26398.5|26391.5|26406|26399|26383.5|26376.5|202
1656984600000|2022-07-05 01:30:00|26393.5|26386.5|26398.5|26391.5|26421|26414|26388.5|26381.5|361
1656984900000|2022-07-05 01:35:00|26403.5|26396.5|26433.5|26426.5|26443.5|26436.5|26391|26384|469
1656985200000|2022-07-05 01:40:00|26436|26429|26448.5|26441.5|26456|26449|26428.5|26421.5|279
1656985500000|2022-07-05 01:45:00|26443.5|26436.5|26418.5|26411.5|26463.5|26456.5|26413.5|26406.5|355
1656985800000|2022-07-05 01:50:00|26416|26409|26373.5|26366.5|26428.5|26421.5|26373.5|26366.5|287
1656986100000|2022-07-05 01:55:00|26376|26369|26413.5|26406.5|26426|26419|26368.5|26361.5|300
1656986400000|2022-07-05 02:00:00|26418.5|26411.5|26413.5|26406.5|26418.5|26411.5|26383.5|26376.5|170
1656986700000|2022-07-05 02:05:00|26411|26404|26393.5|26386.5|26411|26404|26388.5|26381.5|213
1656987000000|2022-07-05 02:10:00|26396|26389|26403.5|26396.5|26413.5|26406.5|26393.5|26386.5|96
1656987300000|2022-07-05 02:15:00|26401|26394|26393.5|26386.5|26408.5|26401.5|26393.5|26386.5|80
1656987600000|2022-07-05 02:20:00|26396|26389|26388.5|26381.5|26403.5|26396.5|26383.5|26376.5|139
1656987900000|2022-07-05 02:25:00|26383.5|26376.5|26366|26359|26388.5|26381.5|26353.5|26346.5|622
1656988200000|2022-07-05 02:30:00|26363.5|26356.5|26278.5|26271.5|26363.5|26356.5|26278.5|26271.5|706
1656988500000|2022-07-05 02:35:00|26281|26274|26298.5|26291.5|26308.5|26301.5|26281|26274|390
1656988800000|2022-07-05 02:40:00|26296|26289|26318.5|26311.5|26328.5|26321.5|26293.5|26286.5|204
1656989100000|2022-07-05 02:45:00|26313.5|26306.5|26293.5|26286.5|26333.5|26326.5|26288.5|26281.5|259
1656989400000|2022-07-05 02:50:00|26291|26284|26293.5|26286.5|26313.5|26306.5|26288.5|26281.5|103
1656989700000|2022-07-05 02:55:00|26291|26284|26273.5|26266.5|26293.5|26286.5|26258.5|26251.5|314
1656990000000|2022-07-05 03:00:00|26276|26269|26308.5|26301.5|26313.5|26306.5|26268.5|26261.5|126
1656990300000|2022-07-05 03:05:00|26303.5|26296.5|26303.5|26296.5|26308.5|26301.5|26283.5|26276.5|117
1656990600000|2022-07-05 03:10:00|26298.5|26291.5|26293.5|26286.5|26308.5|26301.5|26276|26269|105
1656990900000|2022-07-05 03:15:00|26288.5|26281.5|26308.5|26301.5|26318.5|26311.5|26283.5|26276.5|150
1656991200000|2022-07-05 03:20:00|26306|26299|26308.5|26301.5|26328.5|26321.5|26303.5|26296.5|157
1656991500000|2022-07-05 03:25:00|26306|26299|26313.5|26306.5|26323.5|26316.5|26303.5|26296.5|160
1656991800000|2022-07-05 03:30:00|26323.5|26316.5|26318.5|26311.5|26333.5|26326.5|26298.5|26291.5|345
1656992100000|2022-07-05 03:35:00|26316|26309|26323.5|26316.5|26353.5|26346.5|26311|26304|178
1656992400000|2022-07-05 03:40:00|26321|26314|26336|26329|26343.5|26336.5|26318.5|26311.5|144
1656992700000|2022-07-05 03:45:00|26333.5|26326.5|26343.5|26336.5|26343.5|26336.5|26323.5|26316.5|152
1656993000000|2022-07-05 03:50:00|26341|26334|26293.5|26286.5|26343.5|26336.5|26291|26284|237
1656993300000|2022-07-05 03:55:00|26291|26284|26298.5|26291.5|26308.5|26301.5|26291|26284|129
1656993600000|2022-07-05 04:00:00|26301|26294|26323.5|26316.5|26323.5|26316.5|26298.5|26291.5|203
1656993900000|2022-07-05 04:05:00|26321|26314|26318.5|26311.5|26328.5|26321.5|26303.5|26296.5|115
1656994200000|2022-07-05 04:10:00|26321|26314|26328.5|26321.5|26333.5|26326.5|26313.5|26306.5|142
1656994500000|2022-07-05 04:15:00|26331|26324|26328.5|26321.5|26338.5|26331.5|26316|26309|78
1656994800000|2022-07-05 04:20:00|26331|26324|26326|26319|26338.5|26331.5|26323.5|26316.5|89
1656995100000|2022-07-05 04:25:00|26328.5|26321.5|26348.5|26341.5|26353.5|26346.5|26326|26319|97
1656995400000|2022-07-05 04:30:00|26351|26344|26378.5|26371.5|26383.5|26376.5|26343.5|26336.5|353
1656995700000|2022-07-05 04:35:00|26373.5|26366.5|26358.5|26351.5|26383.5|26376.5|26358.5|26351.5|229
1656996000000|2022-07-05 04:40:00|26361|26354|26368.5|26361.5|26376|26369|26353.5|26346.5|106
1656996300000|2022-07-05 04:45:00|26371|26364|26363.5|26356.5|26383.5|26376.5|26363.5|26356.5|134
1656996600000|2022-07-05 04:50:00|26366|26359|26368.5|26361.5|26368.5|26361.5|26358.5|26351.5|93
1656996900000|2022-07-05 04:55:00|26373.5|26366.5|26383.5|26376.5|26388.5|26381.5|26373.5|26366.5|260
1656997200000|2022-07-05 05:00:00|26386|26379|26403.5|26396.5|26408.5|26401.5|26386|26379|411
1656997500000|2022-07-05 05:05:00|26406|26399|26423.5|26416.5|26423.5|26416.5|26393.5|26386.5|334
1656997800000|2022-07-05 05:10:00|26418.5|26411.5|26423.5|26416.5|26438.5|26431.5|26416|26409|227
1656998100000|2022-07-05 05:15:00|26426|26419|26413.5|26406.5|26428.5|26421.5|26408.5|26401.5|338
1656998400000|2022-07-05 05:20:00|26416|26409|26418.5|26411.5|26423.5|26416.5|26403.5|26396.5|241
1656998700000|2022-07-05 05:25:00|26421|26414|26426|26419|26428.5|26421.5|26408.5|26401.5|213
1656999000000|2022-07-05 05:30:00|26428.5|26421.5|26408.5|26401.5|26428.5|26421.5|26408.5|26401.5|283
1656999300000|2022-07-05 05:35:00|26413.5|26406.5|26403.5|26396.5|26423.5|26416.5|26403.5|26396.5|222
1656999600000|2022-07-05 05:40:00|26401|26394|26408.5|26401.5|26408.5|26401.5|26393.5|26386.5|385
1656999900000|2022-07-05 05:45:00|26413.5|26406.5|26418.5|26411.5|26423.5|26416.5|26403.5|26396.5|294
1657000200000|2022-07-05 05:50:00|26413.5|26406.5|26413.5|26406.5|26416|26409|26403.5|26396.5|229
1657000500000|2022-07-05 05:55:00|26408.5|26401.5|26411|26404|26423.5|26416.5|26403.5|26396.5|939
1657000800000|2022-07-05 06:00:00|26408.5|26401.5|26388.5|26381.5|26418.5|26411.5|26378.5|26371.5|2965
1657001100000|2022-07-05 06:05:00|26386|26379|26368.5|26361.5|26388.5|26381.5|26368.5|26361.5|848
1657001400000|2022-07-05 06:10:00|26366|26359|26373.5|26366.5|26378.5|26371.5|26358.5|26351.5|474
1657001700000|2022-07-05 06:15:00|26368.5|26361.5|26383.5|26376.5|26383.5|26376.5|26363.5|26356.5|359
1657002000000|2022-07-05 06:20:00|26378.5|26371.5|26366|26359|26383.5|26376.5|26366|26359|106
1657002300000|2022-07-05 06:25:00|26368.5|26361.5|26376|26369|26381|26374|26366|26359|132
1657002600000|2022-07-05 06:30:00|26378.5|26371.5|26386|26379|26393.5|26386.5|26373.5|26366.5|40
1657002900000|2022-07-05 06:35:00|26388.5|26381.5|26393.5|26386.5|26396|26389|26386|26379|19
1657003200000|2022-07-05 06:40:00|26396|26389|26408.5|26401.5|26411|26404|26393.5|26386.5|54
1657003500000|2022-07-05 06:45:00|26411|26404|26388.5|26381.5|26411|26404|26386|26379|48
1657003800000|2022-07-05 06:50:00|26386|26379|26383.5|26376.5|26388.5|26381.5|26378.5|26371.5|26
1657004100000|2022-07-05 06:55:00|26381|26374|26393.5|26386.5|26401|26394|26378.5|26371.5|34
1657004400000|2022-07-05 07:00:00|26396|26389|26373.5|26366.5|26398.5|26391.5|26363.5|26356.5|137
1657004700000|2022-07-05 07:05:00|26371|26364|26341|26334|26373.5|26366.5|26336|26329|277
1657005000000|2022-07-05 07:10:00|26338.5|26331.5|26338.5|26331.5|26351|26344|26313.5|26306.5|138
1657005300000|2022-07-05 07:15:00|26333.5|26326.5|26353.5|26346.5|26363.5|26356.5|26333.5|26326.5|103
1657005600000|2022-07-05 07:20:00|26356|26349|26348.5|26341.5|26373.5|26366.5|26341|26334|199
1657005900000|2022-07-05 07:25:00|26343.5|26336.5|26358.5|26351.5|26373.5|26366.5|26343.5|26336.5|270
1657006200000|2022-07-05 07:30:00|26353.5|26346.5|26358.5|26351.5|26368.5|26361.5|26343.5|26336.5|291
1657006500000|2022-07-05 07:35:00|26356|26349|26323.5|26316.5|26358.5|26351.5|26318.5|26311.5|80
1657006800000|2022-07-05 07:40:00|26328.5|26321.5|26333.5|26326.5|26343.5|26336.5|26323.5|26316.5|55
1657007100000|2022-07-05 07:45:00|26331|26324|26338.5|26331.5|26343.5|26336.5|26326|26319|82
1657007400000|2022-07-05 07:50:00|26336|26329|26321|26314|26338.5|26331.5|26308.5|26301.5|146
1657007700000|2022-07-05 07:55:00|26318.5|26311.5|26303.5|26296.5|26333.5|26326.5|26298.5|26291.5|151
1657008000000|2022-07-05 08:00:00|26298.5|26291.5|26313.5|26306.5|26323.5|26316.5|26298.5|26291.5|243
1657008300000|2022-07-05 08:05:00|26311|26304|26271|26264|26323.5|26316.5|26263.5|26256.5|136
1657008600000|2022-07-05 08:10:00|26273.5|26266.5|26251|26244|26273.5|26266.5|26243.5|26236.5|413
1657008900000|2022-07-05 08:15:00|26248.5|26241.5|26208.5|26201.5|26248.5|26241.5|26208.5|26201.5|440
1657009200000|2022-07-05 08:20:00|26211|26204|26188.5|26181.5|26218.5|26211.5|26178.5|26171.5|218
1657009500000|2022-07-05 08:25:00|26191|26184|26163.5|26156.5|26191|26184|26148.5|26141.5|262
1657009800000|2022-07-05 08:30:00|26161|26154|26168.5|26161.5|26183.5|26176.5|26146|26139|197
1657010100000|2022-07-05 08:35:00|26166|26159|26143.5|26136.5|26168.5|26161.5|26138.5|26131.5|121
1657010400000|2022-07-05 08:40:00|26148.5|26141.5|26143.5|26136.5|26158.5|26151.5|26123.5|26116.5|158
1657010700000|2022-07-05 08:45:00|26146|26139|26113.5|26106.5|26146|26139|26098.5|26091.5|430
1657011000000|2022-07-05 08:50:00|26111|26104|26108.5|26101.5|26126|26119|26101|26094|101
1657011300000|2022-07-05 08:55:00|26106|26099|26116|26109|26126|26119|26098.5|26091.5|192
1657011600000|2022-07-05 09:00:00|26118.5|26111.5|26138.5|26131.5|26143.5|26136.5|26108.5|26101.5|184
1657011900000|2022-07-05 09:05:00|26133.5|26126.5|26098.5|26091.5|26133.5|26126.5|26093.5|26086.5|148
1657012200000|2022-07-05 09:10:00|26096|26089|26123.5|26116.5|26128.5|26121.5|26086|26079|208
1657012500000|2022-07-05 09:15:00|26121|26114|26113.5|26106.5|26133.5|26126.5|26113.5|26106.5|86
1657012800000|2022-07-05 09:20:00|26116|26109|26113.5|26106.5|26118.5|26111.5|26103.5|26096.5|70
1657013100000|2022-07-05 09:25:00|26111|26104|26098.5|26091.5|26118.5|26111.5|26096|26089|128
1657013400000|2022-07-05 09:30:00|26101|26094|26083.5|26076.5|26103.5|26096.5|26068.5|26061.5|164
1657013700000|2022-07-05 09:35:00|26081|26074|26123.5|26116.5|26128.5|26121.5|26081|26074|208
1657014000000|2022-07-05 09:40:00|26126|26119|26133.5|26126.5|26133.5|26126.5|26118.5|26111.5|84
1657014300000|2022-07-05 09:45:00|26131|26124|26113.5|26106.5|26133.5|26126.5|26103.5|26096.5|98
1657014600000|2022-07-05 09:50:00|26116|26109|26123.5|26116.5|26126|26119|26108.5|26101.5|180
1657014900000|2022-07-05 09:55:00|26126|26119|26143.5|26136.5|26148.5|26141.5|26118.5|26111.5|114
1657015200000|2022-07-05 10:00:00|26138.5|26131.5|26143.5|26136.5|26143.5|26136.5|26131|26124|119
1657015500000|2022-07-05 10:05:00|26141|26134|26163.5|26156.5|26163.5|26156.5|26141|26134|56
1657015800000|2022-07-05 10:10:00|26161|26154|26178.5|26171.5|26188.5|26181.5|26158.5|26151.5|335
1657016100000|2022-07-05 10:15:00|26173.5|26166.5|26163.5|26156.5|26178.5|26171.5|26158.5|26151.5|75
1657016400000|2022-07-05 10:20:00|26166|26159|26163.5|26156.5|26168.5|26161.5|26158.5|26151.5|85
1657016700000|2022-07-05 10:25:00|26166|26159|26153.5|26146.5|26168.5|26161.5|26151|26144|42
1657017000000|2022-07-05 10:30:00|26156|26149|26173.5|26166.5|26173.5|26166.5|26156|26149|60
1657017300000|2022-07-05 10:35:00|26171|26164|26168.5|26161.5|26173.5|26166.5|26158.5|26151.5|84
1657017600000|2022-07-05 10:40:00|26166|26159|26163.5|26156.5|26168.5|26161.5|26158.5|26151.5|64
1657017900000|2022-07-05 10:45:00|26166|26159|26173.5|26166.5|26176|26169|26158.5|26151.5|44
1657018200000|2022-07-05 10:50:00|26178.5|26171.5|26193.5|26186.5|26198.5|26191.5|26173.5|26166.5|69
1657018500000|2022-07-05 10:55:00|26191|26184|26168.5|26161.5|26193.5|26186.5|26158.5|26151.5|88
1657018800000|2022-07-05 11:00:00|26173.5|26166.5|26168.5|26161.5|26178.5|26171.5|26158.5|26151.5|47
1657019100000|2022-07-05 11:05:00|26166|26159|26163.5|26156.5|26173.5|26166.5|26158.5|26151.5|40
1657019400000|2022-07-05 11:10:00|26168.5|26161.5|26158.5|26151.5|26176|26169|26158.5|26151.5|53
1657019700000|2022-07-05 11:15:00|26163.5|26156.5|26143.5|26136.5|26163.5|26156.5|26136|26129|131
1657020000000|2022-07-05 11:20:00|26148.5|26141.5|26148.5|26141.5|26153.5|26146.5|26138.5|26131.5|41
1657020300000|2022-07-05 11:25:00|26151|26144|26148.5|26141.5|26156|26149|26141|26134|62
1657020600000|2022-07-05 11:30:00|26151|26144|26128.5|26121.5|26153.5|26146.5|26128.5|26121.5|88
1657020900000|2022-07-05 11:35:00|26131|26124|26133.5|26126.5|26133.5|26126.5|26128.5|26121.5|42
1657021200000|2022-07-05 11:40:00|26136|26129|26113.5|26106.5|26141|26134|26108.5|26101.5|102
1657021500000|2022-07-05 11:45:00|26111|26104|26083.5|26076.5|26113.5|26106.5|26083.5|26076.5|322
1657021800000|2022-07-05 11:50:00|26081|26074|26068.5|26061.5|26093.5|26086.5|26063.5|26056.5|165
1657022100000|2022-07-05 11:55:00|26066|26059|26061|26054|26078.5|26071.5|26048.5|26041.5|267
1657022400000|2022-07-05 12:00:00|26063.5|26056.5|26023.5|26016.5|26066|26059|26023.5|26016.5|238
1657022700000|2022-07-05 12:05:00|26018.5|26011.5|25993.5|25986.5|26028.5|26021.5|25988.5|25981.5|656
1657023000000|2022-07-05 12:10:00|25996|25989|25983.5|25976.5|26013.5|26006.5|25981|25974|284
1657023300000|2022-07-05 12:15:00|25981|25974|25988.5|25981.5|26001|25994|25976|25969|249
1657023600000|2022-07-05 12:20:00|25986|25979|25983.5|25976.5|26001|25994|25963.5|25956.5|219
1657023900000|2022-07-05 12:25:00|25986|25979|26003.5|25996.5|26008.5|26001.5|25983.5|25976.5|141
1657024200000|2022-07-05 12:30:00|25998.5|25991.5|25996|25989|26003.5|25996.5|25978.5|25971.5|215
1657024500000|2022-07-05 12:35:00|25998.5|25991.5|26003.5|25996.5|26008.5|26001.5|25973.5|25966.5|380
1657024800000|2022-07-05 12:40:00|26006|25999|26013.5|26006.5|26018.5|26011.5|25993.5|25986.5|165
1657025100000|2022-07-05 12:45:00|26011|26004|26003.5|25996.5|26013.5|26006.5|25988.5|25981.5|116
1657025400000|2022-07-05 12:50:00|26001|25994|25988.5|25981.5|26003.5|25996.5|25978.5|25971.5|93
1657025700000|2022-07-05 12:55:00|25983.5|25976.5|25963.5|25956.5|25988.5|25981.5|25958.5|25951.5|149
1657026000000|2022-07-05 13:00:00|25968.5|25961.5|25973.5|25966.5|25978.5|25971.5|25953.5|25946.5|160
1657026300000|2022-07-05 13:05:00|25971|25964|25963.5|25956.5|25978.5|25971.5|25953.5|25946.5|148
1657026600000|2022-07-05 13:10:00|25966|25959|25973.5|25966.5|25973.5|25966.5|25948.5|25941.5|271
1657026900000|2022-07-05 13:15:00|25976|25969|25958.5|25951.5|25978.5|25971.5|25958.5|25951.5|182
1657027200000|2022-07-05 13:20:00|25963.5|25956.5|25968.5|25961.5|25973.5|25966.5|25956|25949|155
1657027500000|2022-07-05 13:25:00|25963.5|25956.5|25966|25959|25978.5|25971.5|25963.5|25956.5|142
1657027800000|2022-07-05 13:30:00|25973.5|25966.5|25943.5|25936.5|25986|25979|25918.5|25911.5|826
1657028100000|2022-07-05 13:35:00|25941|25934|25913.5|25906.5|25958.5|25951.5|25913.5|25906.5|397
1657028400000|2022-07-05 13:40:00|25918.5|25911.5|25928.5|25921.5|25958.5|25951.5|25913.5|25906.5|404
1657028700000|2022-07-05 13:45:00|25923.5|25916.5|25958.5|25951.5|25983.5|25976.5|25918.5|25911.5|786
1657029000000|2022-07-05 13:50:00|25963.5|25956.5|25948.5|25941.5|25968.5|25961.5|25938.5|25931.5|354
1657029300000|2022-07-05 13:55:00|25951|25944|25946|25939|25961|25954|25918.5|25911.5|331
1657029600000|2022-07-05 14:00:00|25943.5|25936.5|25933.5|25926.5|25983.5|25976.5|25918.5|25911.5|487
1657029900000|2022-07-05 14:05:00|25928.5|25921.5|25943.5|25936.5|25948.5|25941.5|25918.5|25911.5|302
1657030200000|2022-07-05 14:10:00|25941|25934|25993.5|25986.5|25998.5|25991.5|25933.5|25926.5|435
1657030500000|2022-07-05 14:15:00|25991|25984|25988.5|25981.5|25998.5|25991.5|25963.5|25956.5|374
1657030800000|2022-07-05 14:20:00|25986|25979|25998.5|25991.5|26008.5|26001.5|25981|25974|164
1657031100000|2022-07-05 14:25:00|25996|25989|25983.5|25976.5|25998.5|25991.5|25963.5|25956.5|166
1657031400000|2022-07-05 14:30:00|25981|25974|26008.5|26001.5|26013.5|26006.5|25971|25964|410
1657031700000|2022-07-05 14:35:00|26006|25999|26056|26049|26068.5|26061.5|26001|25994|589
1657032000000|2022-07-05 14:40:00|26053.5|26046.5|26013.5|26006.5|26068.5|26061.5|26013.5|26006.5|389
1657032300000|2022-07-05 14:45:00|26011|26004|26013.5|26006.5|26018.5|26011.5|25988.5|25981.5|250
1657032600000|2022-07-05 14:50:00|26016|26009|26001|25994|26016|26009|25991|25984|162
1657032900000|2022-07-05 14:55:00|25998.5|25991.5|25998.5|25991.5|26011|26004|25988.5|25981.5|131
1657033200000|2022-07-05 15:00:00|25993.5|25986.5|25973.5|25966.5|25996|25989|25958.5|25951.5|235
1657033500000|2022-07-05 15:05:00|25971|25964|25978.5|25971.5|25981|25974|25953.5|25946.5|259
1657033800000|2022-07-05 15:10:00|25973.5|25966.5|25968.5|25961.5|25978.5|25971.5|25953.5|25946.5|142
1657034100000|2022-07-05 15:15:00|25966|25959|25973.5|25966.5|25983.5|25976.5|25953.5|25946.5|202
1657034400000|2022-07-05 15:20:00|25976|25969|25963.5|25956.5|25988.5|25981.5|25953.5|25946.5|227
1657034700000|2022-07-05 15:25:00|25961|25954|25948.5|25941.5|25971|25964|25946|25939|226
1657035000000|2022-07-05 15:30:00|25953.5|25946.5|25961|25954|25983.5|25976.5|25943.5|25936.5|315
1657035300000|2022-07-05 15:35:00|25963.5|25956.5|25953.5|25946.5|25968.5|25961.5|25943.5|25936.5|282
1657035600000|2022-07-05 15:40:00|25956|25949|26008.5|26001.5|26008.5|26001.5|25956|25949|290
1657035900000|2022-07-05 15:45:00|26011|26004|26031|26024|26038.5|26031.5|26003.5|25996.5|263
1657036200000|2022-07-05 15:50:00|26028.5|26021.5|26048.5|26041.5|26051|26044|26023.5|26016.5|249
1657036500000|2022-07-05 15:55:00|26046|26039|26028.5|26021.5|26048.5|26041.5|26023.5|26016.5|192
1657036800000|2022-07-05 16:00:00|26023.5|26016.5|26021|26014|26048.5|26041.5|26013.5|26006.5|238
1657037100000|2022-07-05 16:05:00|26018.5|26011.5|26031|26024|26033.5|26026.5|26006|25999|516
1657037400000|2022-07-05 16:10:00|26033.5|26026.5|26018.5|26011.5|26043.5|26036.5|26008.5|26001.5|244
1657037700000|2022-07-05 16:15:00|26008.5|26001.5|26028.5|26021.5|26038.5|26031.5|26003.5|25996.5|194
1657038000000|2022-07-05 16:20:00|26026|26019|26058.5|26051.5|26061|26054|26018.5|26011.5|501
1657038300000|2022-07-05 16:25:00|26056|26049|26048.5|26041.5|26068.5|26061.5|26043.5|26036.5|182
1657038600000|2022-07-05 16:30:00|26051|26044|26043.5|26036.5|26063.5|26056.5|26036|26029|199
1657038900000|2022-07-05 16:35:00|26038.5|26031.5|26048.5|26041.5|26058.5|26051.5|26038.5|26031.5|74
1657039200000|2022-07-05 16:40:00|26051|26044|26028.5|26021.5|26053.5|26046.5|26018.5|26011.5|87
1657039500000|2022-07-05 16:45:00|26026|26019|26008.5|26001.5|26028.5|26021.5|25998.5|25991.5|136
1657039800000|2022-07-05 16:50:00|26006|25999|26013.5|26006.5|26018.5|26011.5|25993.5|25986.5|142
1657040100000|2022-07-05 16:55:00|26011|26004|25998.5|25991.5|26018.5|26011.5|25993.5|25986.5|99
1657040400000|2022-07-05 17:00:00|26003.5|25996.5|26028.5|26021.5|26031|26024|25993.5|25986.5|161
1657040700000|2022-07-05 17:05:00|26031|26024|26018.5|26011.5|26031|26024|25998.5|25991.5|52
1657041000000|2022-07-05 17:10:00|26021|26014|26033.5|26026.5|26033.5|26026.5|26018.5|26011.5|385
1657041300000|2022-07-05 17:15:00|26031|26024|26058.5|26051.5|26063.5|26056.5|26028.5|26021.5|176
1657041600000|2022-07-05 17:20:00|26056|26049|26068.5|26061.5|26078.5|26071.5|26048.5|26041.5|148
1657041900000|2022-07-05 17:25:00|26071|26064|26058.5|26051.5|26076|26069|26053.5|26046.5|117
1657042200000|2022-07-05 17:30:00|26053.5|26046.5|26078.5|26071.5|26078.5|26071.5|26046|26039|110
1657042500000|2022-07-05 17:35:00|26076|26069|26088.5|26081.5|26093.5|26086.5|26073.5|26066.5|127
1657042800000|2022-07-05 17:40:00|26091|26084|26073.5|26066.5|26093.5|26086.5|26071|26064|90
1657043100000|2022-07-05 17:45:00|26076|26069|26073.5|26066.5|26078.5|26071.5|26053.5|26046.5|219
1657043400000|2022-07-05 17:50:00|26068.5|26061.5|26068.5|26061.5|26073.5|26066.5|26063.5|26056.5|34
1657043700000|2022-07-05 17:55:00|26063.5|26056.5|26071|26064|26073.5|26066.5|26058.5|26051.5|39
1657044000000|2022-07-05 18:00:00|26073.5|26066.5|26088.5|26081.5|26088.5|26081.5|26061|26054|73
1657044300000|2022-07-05 18:05:00|26086|26079|26073.5|26066.5|26088.5|26081.5|26063.5|26056.5|45
1657044600000|2022-07-05 18:10:00|26076|26069|26078.5|26071.5|26083.5|26076.5|26068.5|26061.5|92
1657044900000|2022-07-05 18:15:00|26083.5|26076.5|26083.5|26076.5|26083.5|26076.5|26053.5|26046.5|109
1657045200000|2022-07-05 18:20:00|26078.5|26071.5|26093.5|26086.5|26098.5|26091.5|26068.5|26061.5|94
1657045500000|2022-07-05 18:25:00|26096|26089|26123.5|26116.5|26128.5|26121.5|26093.5|26086.5|243
1657045800000|2022-07-05 18:30:00|26126|26119|26148.5|26141.5|26148.5|26141.5|26123.5|26116.5|154
1657046100000|2022-07-05 18:35:00|26146|26139|26188.5|26181.5|26188.5|26181.5|26143.5|26136.5|210
1657046400000|2022-07-05 18:40:00|26183.5|26176.5|26158.5|26151.5|26188.5|26181.5|26158.5|26151.5|111
1657046700000|2022-07-05 18:45:00|26161|26154|26168.5|26161.5|26178.5|26171.5|26153.5|26146.5|98
1657047000000|2022-07-05 18:50:00|26173.5|26166.5|26168.5|26161.5|26173.5|26166.5|26161|26154|58
1657047300000|2022-07-05 18:55:00|26166|26159|26158.5|26151.5|26178.5|26171.5|26158.5|26151.5|101
1657047600000|2022-07-05 19:00:00|26156|26149|26148.5|26141.5|26163.5|26156.5|26118.5|26111.5|396
1657047900000|2022-07-05 19:05:00|26151|26144|26206|26199|26218.5|26211.5|26151|26144|695
1657048200000|2022-07-05 19:10:00|26203.5|26196.5|26193.5|26186.5|26208.5|26201.5|26178.5|26171.5|304
1657048500000|2022-07-05 19:15:00|26196|26189|26148.5|26141.5|26198.5|26191.5|26143.5|26136.5|238
1657048800000|2022-07-05 19:20:00|26146|26139|26201|26194|26208.5|26201.5|26146|26139|186
1657049100000|2022-07-05 19:25:00|26203.5|26196.5|26223.5|26216.5|26228.5|26221.5|26188.5|26181.5|371
1657049400000|2022-07-05 19:30:00|26221|26214|26216|26209|26228.5|26221.5|26188.5|26181.5|234
1657049700000|2022-07-05 19:35:00|26218.5|26211.5|26208.5|26201.5|26218.5|26211.5|26191|26184|148
1657050000000|2022-07-05 19:40:00|26206|26199|26208.5|26201.5|26213.5|26206.5|26198.5|26191.5|106
1657050300000|2022-07-05 19:45:00|26206|26199|26233.5|26226.5|26233.5|26226.5|26203.5|26196.5|134
1657050600000|2022-07-05 19:50:00|26228.5|26221.5|26233.5|26226.5|26238.5|26231.5|26213.5|26206.5|279
1657050900000|2022-07-05 19:55:00|26228.5|26221.5|26268.5|26261.5|26268.5|26261.5|26223.5|26216.5|527
1657051200000|2022-07-05 20:00:00|26263.5|26256.5|26248.5|26241.5|26266|26259|26238.5|26231.5|259
1657051500000|2022-07-05 20:05:00|26243.5|26236.5|26236|26229|26246|26239|26223.5|26216.5|105
1657051800000|2022-07-05 20:10:00|26233.5|26226.5|26236|26229|26238.5|26231.5|26233.5|26226.5|20
1657052100000|2022-07-05 20:15:00|26238.5|26231.5|26233.5|26226.5|26241|26234|26233.5|26226.5|29
1657052400000|2022-07-05 20:20:00|26236|26229|26236|26229|26238.5|26231.5|26233.5|26226.5|25
1657052700000|2022-07-05 20:25:00|26238.5|26231.5|26246|26239|26246|26239|26236|26229|11
1657053000000|2022-07-05 20:30:00|26248.5|26241.5|26248.5|26241.5|26251|26244|26246|26239|10
1657053300000|2022-07-05 20:35:00|26251|26244|26243.5|26236.5|26251|26244|26243.5|26236.5|10
1657053600000|2022-07-05 20:40:00|26246|26239|26246|26239|26248.5|26241.5|26243.5|26236.5|2
1657053900000|2022-07-05 20:45:00|26248.5|26241.5|26256|26249|26258.5|26251.5|26243.5|26236.5|28
1657054200000|2022-07-05 20:50:00|26258.5|26251.5|26243.5|26236.5|26258.5|26251.5|26243.5|26236.5|16
1657054500000|2022-07-05 20:55:00|26246|26239|26235|26220|26248.5|26241.5|26235|26220|16
1657054800000|2022-07-05 21:00:00|26237.5|26222.5|26222.5|26207.5|26237.5|26222.5|26222.5|26207.5|0
1657055100000|2022-07-05 21:05:00|26220|26205|26237.5|26222.5|26237.5|26222.5|26220|26205|3
1657055700000|2022-07-05 21:15:00|26244.8|26214.8|26245.2|26215.2|26245.3|26215.3|26243.2|26213.2|31179
1657056000000|2022-07-05 21:20:00|26244.7|26214.7|26243.6|26213.6|26244.7|26214.7|26242.5|26212.5|0
1657056300000|2022-07-05 21:25:00|26243.7|26213.7|26242.6|26212.6|26243.8|26213.8|26242.6|26212.6|0
1657056600000|2022-07-05 21:30:00|26242.4|26212.4|26241.6|26211.6|26242.4|26212.4|26241.6|26211.6|0
1657056900000|2022-07-05 21:35:00|26242.7|26212.7|26245.8|26215.8|26246.4|26216.4|26242.4|26212.4|0
1657057200000|2022-07-05 21:40:00|26244.4|26214.4|26242.3|26212.3|26245|26215|26242.3|26212.3|0
1657057500000|2022-07-05 21:45:00|26242.5|26212.5|26241.6|26211.6|26243.9|26213.9|26241.2|26211.2|0
1657057800000|2022-07-05 21:50:00|26241.2|26211.2|26244|26214|26244|26214|26241|26211|0
1657058100000|2022-07-05 21:55:00|26243.9|26213.9|26246.3|26216.3|26246.3|26216.3|26243.5|26213.5|0
1657058400000|2022-07-05 22:00:00|26259.6|26229.6|26265|26250|26268.2|26250|26244.9|26214.9|0
1657059000000|2022-07-05 22:10:00|26262.5|26247.5|26280|26265|26280|26265|26260|26245|7
1657059300000|2022-07-05 22:15:00|26282.5|26267.5|26280|26265|26282.5|26267.5|26272.5|26257.5|11
1657059600000|2022-07-05 22:20:00|26277.5|26262.5|26262.5|26247.5|26280|26265|26262.5|26247.5|5
1657059900000|2022-07-05 22:25:00|26260|26245|26252.5|26237.5|26265|26250|26247.5|26232.5|8
1657060200000|2022-07-05 22:30:00|26255|26240|26252.5|26237.5|26260|26245|26247.5|26232.5|0
1657060500000|2022-07-05 22:35:00|26255|26240|26250|26235|26255|26240|26247.5|26232.5|10
1657060800000|2022-07-05 22:40:00|26255|26240|26255|26240|26257.5|26242.5|26247.5|26232.5|101
1657061100000|2022-07-05 22:45:00|26252.5|26237.5|26252.5|26237.5|26255|26240|26247.5|26232.5|13
1657061400000|2022-07-05 22:50:00|26255|26240|26257.5|26242.5|26262.5|26247.5|26252.5|26237.5|14
1657061700000|2022-07-05 22:55:00|26262.5|26247.5|26262.5|26247.5|26262.5|26247.5|26262.5|26247.5|3
1657062000000|2022-07-05 23:00:00|26260|26245|26262.5|26247.5|26262.5|26247.5|26257.5|26242.5|9
1657062300000|2022-07-05 23:05:00|26265|26250|26252.5|26237.5|26265|26250|26252.5|26237.5|10
1657062600000|2022-07-05 23:10:00|26247.5|26232.5|26247.5|26232.5|26252.5|26237.5|26247.5|26232.5|8
1657062900000|2022-07-05 23:15:00|26242.5|26227.5|26232.5|26217.5|26242.5|26227.5|26232.5|26217.5|27
1657063200000|2022-07-05 23:20:00|26235|26220|26235|26220|26237.5|26222.5|26232.5|26217.5|4
1657063500000|2022-07-05 23:25:00|26232.5|26217.5|26210|26195|26232.5|26217.5|26210|26195|76
1657063800000|2022-07-05 23:30:00|26212.5|26197.5|26153.5|26146.5|26212.5|26197.5|26128.5|26121.5|25518
1657064100000|2022-07-05 23:35:00|26151|26144|26168.5|26161.5|26168.5|26161.5|26138.5|26131.5|158
1657064400000|2022-07-05 23:40:00|26166|26159|26133.5|26126.5|26188.5|26181.5|26133.5|26126.5|313
1657064700000|2022-07-05 23:45:00|26128.5|26121.5|26123.5|26116.5|26143.5|26136.5|26113.5|26106.5|349
1657065000000|2022-07-05 23:50:00|26118.5|26111.5|26081|26074|26136|26129|26078.5|26071.5|436
1657065300000|2022-07-05 23:55:00|26083.5|26076.5|26108.5|26101.5|26108.5|26101.5|26058.5|26051.5|478
1657065600000|2022-07-06 00:00:00|26131|26124|26148.5|26141.5|26201|26194|26116|26109|1622
1657065900000|2022-07-06 00:05:00|26151|26144|26218.5|26211.5|26226|26219|26151|26144|984
1657066200000|2022-07-06 00:10:00|26221|26214|26216|26209|26263.5|26256.5|26191|26184|904
1657066500000|2022-07-06 00:15:00|26213.5|26206.5|26208.5|26201.5|26228.5|26221.5|26198.5|26191.5|590
1657066800000|2022-07-06 00:20:00|26211|26204|26153.5|26146.5|26211|26204|26148.5|26141.5|444
1657067100000|2022-07-06 00:25:00|26156|26149|26163.5|26156.5|26188.5|26181.5|26148.5|26141.5|301
1657067400000|2022-07-06 00:30:00|26168.5|26161.5|26158.5|26151.5|26176|26169|26153.5|26146.5|299
1657067700000|2022-07-06 00:35:00|26163.5|26156.5|26143.5|26136.5|26178.5|26171.5|26123.5|26116.5|419
1657068000000|2022-07-06 00:40:00|26138.5|26131.5|26208.5|26201.5|26208.5|26201.5|26123.5|26116.5|430
1657068300000|2022-07-06 00:45:00|26206|26199|26243.5|26236.5|26248.5|26241.5|26203.5|26196.5|653
1657068600000|2022-07-06 00:50:00|26248.5|26241.5|26238.5|26231.5|26258.5|26251.5|26233.5|26226.5|462
1657068900000|2022-07-06 00:55:00|26243.5|26236.5|26238.5|26231.5|26248.5|26241.5|26228.5|26221.5|339
1657069200000|2022-07-06 01:00:00|26243.5|26236.5|26253.5|26246.5|26253.5|26246.5|26236|26229|250
1657069500000|2022-07-06 01:05:00|26256|26249|26288.5|26281.5|26293.5|26286.5|26253.5|26246.5|756
1657069800000|2022-07-06 01:10:00|26283.5|26276.5|26253.5|26246.5|26293.5|26286.5|26243.5|26236.5|569
1657070100000|2022-07-06 01:15:00|26251|26244|26193.5|26186.5|26251|26244|26186|26179|526
1657070400000|2022-07-06 01:20:00|26191|26184|26183.5|26176.5|26228.5|26221.5|26173.5|26166.5|380
1657070700000|2022-07-06 01:25:00|26188.5|26181.5|26143.5|26136.5|26193.5|26186.5|26128.5|26121.5|561
1657071000000|2022-07-06 01:30:00|26148.5|26141.5|26153.5|26146.5|26173.5|26166.5|26138.5|26131.5|429
1657071300000|2022-07-06 01:35:00|26151|26144|26103.5|26096.5|26168.5|26161.5|26098.5|26091.5|540
1657071600000|2022-07-06 01:40:00|26098.5|26091.5|26056|26049|26108.5|26101.5|26038.5|26031.5|1041
1657071900000|2022-07-06 01:45:00|26053.5|26046.5|26083.5|26076.5|26091|26084|26038.5|26031.5|519
1657072200000|2022-07-06 01:50:00|26081|26074|26108.5|26101.5|26113.5|26106.5|26071|26064|328
1657072500000|2022-07-06 01:55:00|26111|26104|26078.5|26071.5|26113.5|26106.5|26078.5|26071.5|308
1657072800000|2022-07-06 02:00:00|26081|26074|26098.5|26091.5|26121|26114|26078.5|26071.5|415
1657073100000|2022-07-06 02:05:00|26093.5|26086.5|26091|26084|26108.5|26101.5|26078.5|26071.5|280
1657073400000|2022-07-06 02:10:00|26093.5|26086.5|26088.5|26081.5|26103.5|26096.5|26078.5|26071.5|182
1657073700000|2022-07-06 02:15:00|26086|26079|26058.5|26051.5|26101|26094|26053.5|26046.5|194
1657074000000|2022-07-06 02:20:00|26061|26054|26063.5|26056.5|26068.5|26061.5|26048.5|26041.5|200
1657074300000|2022-07-06 02:25:00|26068.5|26061.5|26078.5|26071.5|26083.5|26076.5|26063.5|26056.5|185
1657074600000|2022-07-06 02:30:00|26076|26069|26078.5|26071.5|26096|26089|26073.5|26066.5|119
1657074900000|2022-07-06 02:35:00|26081|26074|26081|26074|26093.5|26086.5|26073.5|26066.5|100
1657075200000|2022-07-06 02:40:00|26078.5|26071.5|26073.5|26066.5|26083.5|26076.5|26058.5|26051.5|115
1657075500000|2022-07-06 02:45:00|26071|26064|26058.5|26051.5|26088.5|26081.5|26053.5|26046.5|154
1657075800000|2022-07-06 02:50:00|26056|26049|26053.5|26046.5|26063.5|26056.5|26048.5|26041.5|148
1657076100000|2022-07-06 02:55:00|26056|26049|26063.5|26056.5|26068.5|26061.5|26048.5|26041.5|92
1657076400000|2022-07-06 03:00:00|26058.5|26051.5|26073.5|26066.5|26073.5|26066.5|26048.5|26041.5|128
1657076700000|2022-07-06 03:05:00|26076|26069|26093.5|26086.5|26096|26089|26068.5|26061.5|150
1657077000000|2022-07-06 03:10:00|26096|26089|26088.5|26081.5|26098.5|26091.5|26073.5|26066.5|169
1657077300000|2022-07-06 03:15:00|26086|26079|26101|26094|26113.5|26106.5|26083.5|26076.5|164
1657077600000|2022-07-06 03:20:00|26098.5|26091.5|26093.5|26086.5|26103.5|26096.5|26073.5|26066.5|281
1657077900000|2022-07-06 03:25:00|26091|26084|26088.5|26081.5|26093.5|26086.5|26073.5|26066.5|85
1657078200000|2022-07-06 03:30:00|26083.5|26076.5|26108.5|26101.5|26108.5|26101.5|26078.5|26071.5|173
1657078500000|2022-07-06 03:35:00|26106|26099|26116|26109|26123.5|26116.5|26093.5|26086.5|264
1657078800000|2022-07-06 03:40:00|26118.5|26111.5|26138.5|26131.5|26146|26139|26108.5|26101.5|236
1657079100000|2022-07-06 03:45:00|26141|26134|26138.5|26131.5|26143.5|26136.5|26133.5|26126.5|109
1657079400000|2022-07-06 03:50:00|26143.5|26136.5|26123.5|26116.5|26143.5|26136.5|26123.5|26116.5|268
1657079700000|2022-07-06 03:55:00|26121|26114|26126|26119|26131|26124|26113.5|26106.5|240
1657080000000|2022-07-06 04:00:00|26123.5|26116.5|26113.5|26106.5|26128.5|26121.5|26103.5|26096.5|243
1657080300000|2022-07-06 04:05:00|26111|26104|26116|26109|26123.5|26116.5|26108.5|26101.5|162
1657080600000|2022-07-06 04:10:00|26113.5|26106.5|26103.5|26096.5|26123.5|26116.5|26101|26094|221
1657080900000|2022-07-06 04:15:00|26106|26099|26116|26109|26118.5|26111.5|26103.5|26096.5|205
1657081200000|2022-07-06 04:20:00|26118.5|26111.5|26138.5|26131.5|26143.5|26136.5|26116|26109|373
1657081500000|2022-07-06 04:25:00|26143.5|26136.5|26123.5|26116.5|26143.5|26136.5|26123.5|26116.5|232
1657081800000|2022-07-06 04:30:00|26126|26119|26103.5|26096.5|26128.5|26121.5|26093.5|26086.5|288
1657082100000|2022-07-06 04:35:00|26108.5|26101.5|26123.5|26116.5|26126|26119|26103.5|26096.5|276
1657082400000|2022-07-06 04:40:00|26126|26119|26128.5|26121.5|26133.5|26126.5|26123.5|26116.5|186
1657082700000|2022-07-06 04:45:00|26131|26124|26128.5|26121.5|26133.5|26126.5|26118.5|26111.5|264
1657083000000|2022-07-06 04:50:00|26123.5|26116.5|26123.5|26116.5|26128.5|26121.5|26118.5|26111.5|283
1657083300000|2022-07-06 04:55:00|26118.5|26111.5|26138.5|26131.5|26138.5|26131.5|26118.5|26111.5|216
1657083600000|2022-07-06 05:00:00|26136|26129|26103.5|26096.5|26136|26129|26098.5|26091.5|444
1657083900000|2022-07-06 05:05:00|26098.5|26091.5|26118.5|26111.5|26128.5|26121.5|26098.5|26091.5|348
1657084200000|2022-07-06 05:10:00|26121|26114|26143.5|26136.5|26148.5|26141.5|26121|26114|298
1657084500000|2022-07-06 05:15:00|26138.5|26131.5|26143.5|26136.5|26148.5|26141.5|26128.5|26121.5|229
1657084800000|2022-07-06 05:20:00|26148.5|26141.5|26138.5|26131.5|26151|26144|26136|26129|268
1657085100000|2022-07-06 05:25:00|26141|26134|26143.5|26136.5|26143.5|26136.5|26128.5|26121.5|230
1657085400000|2022-07-06 05:30:00|26138.5|26131.5|26118.5|26111.5|26138.5|26131.5|26113.5|26106.5|310
1657085700000|2022-07-06 05:35:00|26123.5|26116.5|26103.5|26096.5|26123.5|26116.5|26098.5|26091.5|298
1657086000000|2022-07-06 05:40:00|26108.5|26101.5|26118.5|26111.5|26123.5|26116.5|26103.5|26096.5|265
1657086300000|2022-07-06 05:45:00|26116|26109|26138.5|26131.5|26143.5|26136.5|26116|26109|387
1657086600000|2022-07-06 05:50:00|26141|26134|26123.5|26116.5|26148.5|26141.5|26123.5|26116.5|519
1657086900000|2022-07-06 05:55:00|26118.5|26111.5|26098.5|26091.5|26123.5|26116.5|26098.5|26091.5|1224
1657087200000|2022-07-06 06:00:00|26103.5|26096.5|26028.5|26021.5|26108.5|26101.5|26028.5|26021.5|3006
1657087500000|2022-07-06 06:05:00|26023.5|26016.5|26028.5|26021.5|26048.5|26041.5|26013.5|26006.5|1186
1657087800000|2022-07-06 06:10:00|26031|26024|26028.5|26021.5|26038.5|26031.5|26013.5|26006.5|576
1657088100000|2022-07-06 06:15:00|26031|26024|26003.5|25996.5|26041|26034|25993.5|25986.5|1392
1657088400000|2022-07-06 06:20:00|25998.5|25991.5|26006|25999|26018.5|26011.5|25993.5|25986.5|452
1657088700000|2022-07-06 06:25:00|26003.5|25996.5|26006|25999|26013.5|26006.5|25993.5|25986.5|370
1657089000000|2022-07-06 06:30:00|26008.5|26001.5|26003.5|25996.5|26018.5|26011.5|25998.5|25991.5|337
1657089300000|2022-07-06 06:35:00|26001|25994|26003.5|25996.5|26013.5|26006.5|26001|25994|16
1657089600000|2022-07-06 06:40:00|26006|25999|26038.5|26031.5|26038.5|26031.5|26003.5|25996.5|88
1657089900000|2022-07-06 06:45:00|26033.5|26026.5|26026|26019|26033.5|26026.5|26018.5|26011.5|36
1657090200000|2022-07-06 06:50:00|26031|26024|26028.5|26021.5|26031|26024|26018.5|26011.5|121
1657090500000|2022-07-06 06:55:00|26031|26024|26068.5|26061.5|26073.5|26066.5|26031|26024|149
1657090800000|2022-07-06 07:00:00|26071|26064|26106|26099|26133.5|26126.5|26071|26064|314
1657091100000|2022-07-06 07:05:00|26103.5|26096.5|26093.5|26086.5|26131|26124|26083.5|26076.5|205
1657091400000|2022-07-06 07:10:00|26098.5|26091.5|26091|26084|26111|26104|26076|26069|279
1657091700000|2022-07-06 07:15:00|26088.5|26081.5|26123.5|26116.5|26123.5|26116.5|26088.5|26081.5|149
1657092000000|2022-07-06 07:20:00|26121|26114|26178.5|26171.5|26203.5|26196.5|26121|26114|454
1657092300000|2022-07-06 07:25:00|26183.5|26176.5|26178.5|26171.5|26218.5|26211.5|26178.5|26171.5|369
1657092600000|2022-07-06 07:30:00|26183.5|26176.5|26188.5|26181.5|26213.5|26206.5|26183.5|26176.5|386
1657092900000|2022-07-06 07:35:00|26193.5|26186.5|26201|26194|26216|26209|26186|26179|165
1657093200000|2022-07-06 07:40:00|26203.5|26196.5|26208.5|26201.5|26218.5|26211.5|26193.5|26186.5|275
1657093500000|2022-07-06 07:45:00|26211|26204|26183.5|26176.5|26213.5|26206.5|26173.5|26166.5|215
1657093800000|2022-07-06 07:50:00|26186|26179|26173.5|26166.5|26198.5|26191.5|26168.5|26161.5|131
1657094100000|2022-07-06 07:55:00|26171|26164|26163.5|26156.5|26181|26174|26158.5|26151.5|147
1657094400000|2022-07-06 08:00:00|26168.5|26161.5|26138.5|26131.5|26178.5|26171.5|26133.5|26126.5|167
1657094700000|2022-07-06 08:05:00|26133.5|26126.5|26173.5|26166.5|26178.5|26171.5|26128.5|26121.5|181
1657095000000|2022-07-06 08:10:00|26176|26169|26183.5|26176.5|26193.5|26186.5|26176|26169|143
1657095300000|2022-07-06 08:15:00|26186|26179|26148.5|26141.5|26186|26179|26146|26139|108
1657095600000|2022-07-06 08:20:00|26143.5|26136.5|26158.5|26151.5|26163.5|26156.5|26143.5|26136.5|76
1657095900000|2022-07-06 08:25:00|26156|26149|26123.5|26116.5|26158.5|26151.5|26123.5|26116.5|105
1657096200000|2022-07-06 08:30:00|26121|26114|26113.5|26106.5|26128.5|26121.5|26103.5|26096.5|285
1657096500000|2022-07-06 08:35:00|26111|26104|26113.5|26106.5|26128.5|26121.5|26103.5|26096.5|110
1657096800000|2022-07-06 08:40:00|26108.5|26101.5|26068.5|26061.5|26108.5|26101.5|26063.5|26056.5|233
1657097100000|2022-07-06 08:45:00|26066|26059|26068.5|26061.5|26083.5|26076.5|26063.5|26056.5|104
1657097400000|2022-07-06 08:50:00|26066|26059|26098.5|26091.5|26101|26094|26066|26059|181
1657097700000|2022-07-06 08:55:00|26101|26094|26078.5|26071.5|26103.5|26096.5|26073.5|26066.5|64
1657098000000|2022-07-06 09:00:00|26073.5|26066.5|26053.5|26046.5|26083.5|26076.5|26053.5|26046.5|85
1657098300000|2022-07-06 09:05:00|26051|26044|26068.5|26061.5|26068.5|26061.5|26043.5|26036.5|88
1657098600000|2022-07-06 09:10:00|26071|26064|26058.5|26051.5|26078.5|26071.5|26048.5|26041.5|132
1657098900000|2022-07-06 09:15:00|26056|26049|26083.5|26076.5|26088.5|26081.5|26043.5|26036.5|147
1657099200000|2022-07-06 09:20:00|26086|26079|26098.5|26091.5|26103.5|26096.5|26083.5|26076.5|136
1657099500000|2022-07-06 09:25:00|26101|26094|26116|26109|26118.5|26111.5|26098.5|26091.5|196
1657099800000|2022-07-06 09:30:00|26118.5|26111.5|26098.5|26091.5|26118.5|26111.5|26093.5|26086.5|102
1657100100000|2022-07-06 09:35:00|26101|26094|26088.5|26081.5|26101|26094|26083.5|26076.5|39
1657100400000|2022-07-06 09:40:00|26091|26084|26113.5|26106.5|26113.5|26106.5|26088.5|26081.5|46
1657100700000|2022-07-06 09:45:00|26111|26104|26113.5|26106.5|26118.5|26111.5|26093.5|26086.5|45
1657101000000|2022-07-06 09:50:00|26108.5|26101.5|26133.5|26126.5|26138.5|26131.5|26108.5|26101.5|116
1657101300000|2022-07-06 09:55:00|26131|26124|26128.5|26121.5|26143.5|26136.5|26126|26119|46
1657101600000|2022-07-06 10:00:00|26131|26124|26131|26124|26143.5|26136.5|26128.5|26121.5|107
1657101900000|2022-07-06 10:05:00|26133.5|26126.5|26146|26139|26158.5|26151.5|26133.5|26126.5|147
1657102200000|2022-07-06 10:10:00|26148.5|26141.5|26128.5|26121.5|26148.5|26141.5|26126|26119|131
1657102500000|2022-07-06 10:15:00|26131|26124|26128.5|26121.5|26133.5|26126.5|26123.5|26116.5|74
1657102800000|2022-07-06 10:20:00|26126|26119|26153.5|26146.5|26156|26149|26118.5|26111.5|57
1657103100000|2022-07-06 10:25:00|26158.5|26151.5|26153.5|26146.5|26158.5|26151.5|26143.5|26136.5|74
1657103400000|2022-07-06 10:30:00|26156|26149|26163.5|26156.5|26171|26164|26153.5|26146.5|51
1657103700000|2022-07-06 10:35:00|26166|26159|26163.5|26156.5|26173.5|26166.5|26153.5|26146.5|44
1657104000000|2022-07-06 10:40:00|26161|26154|26143.5|26136.5|26161|26154|26138.5|26131.5|41
1657104300000|2022-07-06 10:45:00|26146|26139|26133.5|26126.5|26148.5|26141.5|26133.5|26126.5|45
1657104600000|2022-07-06 10:50:00|26136|26129|26123.5|26116.5|26143.5|26136.5|26123.5|26116.5|42
1657104900000|2022-07-06 10:55:00|26126|26119|26143.5|26136.5|26143.5|26136.5|26123.5|26116.5|24
1657105200000|2022-07-06 11:00:00|26141|26134|26133.5|26126.5|26143.5|26136.5|26128.5|26121.5|58
1657105500000|2022-07-06 11:05:00|26138.5|26131.5|26126|26119|26138.5|26131.5|26118.5|26111.5|30
1657105800000|2022-07-06 11:10:00|26128.5|26121.5|26133.5|26126.5|26133.5|26126.5|26123.5|26116.5|46
1657106100000|2022-07-06 11:15:00|26136|26129|26138.5|26131.5|26138.5|26131.5|26128.5|26121.5|47
1657106400000|2022-07-06 11:20:00|26136|26129|26128.5|26121.5|26138.5|26131.5|26118.5|26111.5|44
1657106700000|2022-07-06 11:25:00|26126|26119|26123.5|26116.5|26133.5|26126.5|26118.5|26111.5|44
1657107000000|2022-07-06 11:30:00|26128.5|26121.5|26118.5|26111.5|26128.5|26121.5|26113.5|26106.5|65
1657107300000|2022-07-06 11:35:00|26121|26114|26128.5|26121.5|26128.5|26121.5|26116|26109|20
1657107600000|2022-07-06 11:40:00|26123.5|26116.5|26101|26094|26123.5|26116.5|26093.5|26086.5|158
1657107900000|2022-07-06 11:45:00|26098.5|26091.5|26088.5|26081.5|26101|26094|26083.5|26076.5|42
1657108200000|2022-07-06 11:50:00|26086|26079|26093.5|26086.5|26096|26089|26078.5|26071.5|49
1657108500000|2022-07-06 11:55:00|26091|26084|26098.5|26091.5|26103.5|26096.5|26088.5|26081.5|42
1657108800000|2022-07-06 12:00:00|26096|26089|26071|26064|26098.5|26091.5|26063.5|26056.5|139
1657109100000|2022-07-06 12:05:00|26073.5|26066.5|26086|26079|26093.5|26086.5|26068.5|26061.5|52
1657109400000|2022-07-06 12:10:00|26088.5|26081.5|26093.5|26086.5|26093.5|26086.5|26073.5|26066.5|49
1657109700000|2022-07-06 12:15:00|26091|26084|26103.5|26096.5|26103.5|26096.5|26088.5|26081.5|62
1657110000000|2022-07-06 12:20:00|26106|26099|26108.5|26101.5|26113.5|26106.5|26103.5|26096.5|35
1657110300000|2022-07-06 12:25:00|26103.5|26096.5|26098.5|26091.5|26113.5|26106.5|26093.5|26086.5|132
1657110600000|2022-07-06 12:30:00|26103.5|26096.5|26111|26104|26113.5|26106.5|26098.5|26091.5|39
1657110900000|2022-07-06 12:35:00|26108.5|26101.5|26138.5|26131.5|26146|26139|26108.5|26101.5|230
1657111200000|2022-07-06 12:40:00|26141|26134|26163.5|26156.5|26163.5|26156.5|26128.5|26121.5|107
1657111500000|2022-07-06 12:45:00|26161|26154|26173.5|26166.5|26178.5|26171.5|26158.5|26151.5|133
1657111800000|2022-07-06 12:50:00|26171|26164|26153.5|26146.5|26173.5|26166.5|26151|26144|111
1657112100000|2022-07-06 12:55:00|26151|26144|26148.5|26141.5|26156|26149|26138.5|26131.5|97
1657112400000|2022-07-06 13:00:00|26151|26144|26148.5|26141.5|26161|26154|26146|26139|49
1657112700000|2022-07-06 13:05:00|26146|26139|26156|26149|26158.5|26151.5|26143.5|26136.5|73
1657113000000|2022-07-06 13:10:00|26158.5|26151.5|26158.5|26151.5|26166|26159|26153.5|26146.5|98
1657113300000|2022-07-06 13:15:00|26161|26154|26143.5|26136.5|26163.5|26156.5|26141|26134|79
1657113600000|2022-07-06 13:20:00|26141|26134|26168.5|26161.5|26173.5|26166.5|26138.5|26131.5|131
1657113900000|2022-07-06 13:25:00|26166|26159|26166|26159|26168.5|26161.5|26148.5|26141.5|126
1657114200000|2022-07-06 13:30:00|26163.5|26156.5|26173.5|26166.5|26203.5|26196.5|26148.5|26141.5|566
1657114500000|2022-07-06 13:35:00|26178.5|26171.5|26138.5|26131.5|26183.5|26176.5|26133.5|26126.5|606
1657114800000|2022-07-06 13:40:00|26141|26134|26158.5|26151.5|26168.5|26161.5|26123.5|26116.5|407
1657115100000|2022-07-06 13:45:00|26161|26154|26128.5|26121.5|26168.5|26161.5|26118.5|26111.5|333
1657115400000|2022-07-06 13:50:00|26131|26124|26148.5|26141.5|26158.5|26151.5|26118.5|26111.5|304
1657115700000|2022-07-06 13:55:00|26151|26144|26166|26159|26178.5|26171.5|26138.5|26131.5|241
1657116000000|2022-07-06 14:00:00|26163.5|26156.5|26173.5|26166.5|26193.5|26186.5|26131|26124|491
1657116300000|2022-07-06 14:05:00|26171|26164|26251|26244|26258.5|26251.5|26168.5|26161.5|826
1657116600000|2022-07-06 14:10:00|26248.5|26241.5|26163.5|26156.5|26253.5|26246.5|26146|26139|371
1657116900000|2022-07-06 14:15:00|26166|26159|26158.5|26151.5|26181|26174|26153.5|26146.5|202
1657117200000|2022-07-06 14:20:00|26156|26149|26188.5|26181.5|26198.5|26191.5|26153.5|26146.5|198
1657117500000|2022-07-06 14:25:00|26186|26179|26203.5|26196.5|26213.5|26206.5|26178.5|26171.5|234
1657117800000|2022-07-06 14:30:00|26201|26194|26188.5|26181.5|26213.5|26206.5|26183.5|26176.5|237
1657118100000|2022-07-06 14:35:00|26191|26184|26193.5|26186.5|26203.5|26196.5|26176|26169|214
1657118400000|2022-07-06 14:40:00|26198.5|26191.5|26208.5|26201.5|26213.5|26206.5|26178.5|26171.5|165
1657118700000|2022-07-06 14:45:00|26213.5|26206.5|26168.5|26161.5|26218.5|26211.5|26168.5|26161.5|161
1657119000000|2022-07-06 14:50:00|26171|26164|26168.5|26161.5|26181|26174|26153.5|26146.5|148
1657119300000|2022-07-06 14:55:00|26171|26164|26176|26169|26188.5|26181.5|26151|26144|83
1657119600000|2022-07-06 15:00:00|26173.5|26166.5|26143.5|26136.5|26183.5|26176.5|26128.5|26121.5|410
1657119900000|2022-07-06 15:05:00|26141|26134|26148.5|26141.5|26166|26159|26138.5|26131.5|112
1657120200000|2022-07-06 15:10:00|26146|26139|26158.5|26151.5|26161|26154|26136|26129|141
1657120500000|2022-07-06 15:15:00|26156|26149|26181|26174|26183.5|26176.5|26153.5|26146.5|169
1657120800000|2022-07-06 15:20:00|26183.5|26176.5|26176|26169|26188.5|26181.5|26166|26159|100
1657121100000|2022-07-06 15:25:00|26173.5|26166.5|26151|26144|26173.5|26166.5|26143.5|26136.5|290
1657121400000|2022-07-06 15:30:00|26153.5|26146.5|26133.5|26126.5|26158.5|26151.5|26108.5|26101.5|347
1657121700000|2022-07-06 15:35:00|26136|26129|26133.5|26126.5|26143.5|26136.5|26128.5|26121.5|339
1657122000000|2022-07-06 15:40:00|26131|26124|26121|26114|26133.5|26126.5|26113.5|26106.5|133
1657122300000|2022-07-06 15:45:00|26118.5|26111.5|26133.5|26126.5|26138.5|26131.5|26113.5|26106.5|216
1657122600000|2022-07-06 15:50:00|26131|26124|26121|26114|26143.5|26136.5|26118.5|26111.5|160
1657122900000|2022-07-06 15:55:00|26118.5|26111.5|26133.5|26126.5|26143.5|26136.5|26118.5|26111.5|62
1657123200000|2022-07-06 16:00:00|26131|26124|26118.5|26111.5|26133.5|26126.5|26113.5|26106.5|121
1657123500000|2022-07-06 16:05:00|26121|26114|26118.5|26111.5|26138.5|26131.5|26113.5|26106.5|247
1657123800000|2022-07-06 16:10:00|26121|26114|26146|26139|26148.5|26141.5|26113.5|26106.5|168
1657124100000|2022-07-06 16:15:00|26148.5|26141.5|26138.5|26131.5|26148.5|26141.5|26133.5|26126.5|75
1657124400000|2022-07-06 16:20:00|26136|26129|26126|26119|26143.5|26136.5|26123.5|26116.5|43
1657124700000|2022-07-06 16:25:00|26128.5|26121.5|26143.5|26136.5|26148.5|26141.5|26123.5|26116.5|100
1657125000000|2022-07-06 16:30:00|26146|26139|26143.5|26136.5|26148.5|26141.5|26133.5|26126.5|60
1657125300000|2022-07-06 16:35:00|26146|26139|26151|26144|26163.5|26156.5|26143.5|26136.5|69
1657125600000|2022-07-06 16:40:00|26153.5|26146.5|26166|26159|26168.5|26161.5|26143.5|26136.5|59
1657125900000|2022-07-06 16:45:00|26163.5|26156.5|26158.5|26151.5|26168.5|26161.5|26153.5|26146.5|166
1657126200000|2022-07-06 16:50:00|26156|26149|26158.5|26151.5|26163.5|26156.5|26138.5|26131.5|127
1657126500000|2022-07-06 16:55:00|26156|26149|26163.5|26156.5|26168.5|26161.5|26148.5|26141.5|70
1657126800000|2022-07-06 17:00:00|26166|26159|26178.5|26171.5|26183.5|26176.5|26163.5|26156.5|158
1657127100000|2022-07-06 17:05:00|26181|26174|26193.5|26186.5|26198.5|26191.5|26178.5|26171.5|109
1657127400000|2022-07-06 17:10:00|26191|26184|26188.5|26181.5|26193.5|26186.5|26183.5|26176.5|76
1657127700000|2022-07-06 17:15:00|26191|26184|26188.5|26181.5|26193.5|26186.5|26181|26174|129
1657128000000|2022-07-06 17:20:00|26191|26184|26183.5|26176.5|26196|26189|26178.5|26171.5|33
1657128300000|2022-07-06 17:25:00|26188.5|26181.5|26181|26174|26188.5|26181.5|26173.5|26166.5|70
1657128600000|2022-07-06 17:30:00|26178.5|26171.5|26183.5|26176.5|26188.5|26181.5|26173.5|26166.5|43
1657128900000|2022-07-06 17:35:00|26181|26174|26191|26184|26193.5|26186.5|26181|26174|88
1657129200000|2022-07-06 17:40:00|26193.5|26186.5|26186|26179|26198.5|26191.5|26178.5|26171.5|70
1657129500000|2022-07-06 17:45:00|26188.5|26181.5|26191|26184|26198.5|26191.5|26183.5|26176.5|58
1657129800000|2022-07-06 17:50:00|26193.5|26186.5|26188.5|26181.5|26193.5|26186.5|26178.5|26171.5|99
1657130100000|2022-07-06 17:55:00|26186|26179|26186|26179|26198.5|26191.5|26183.5|26176.5|68
1657130400000|2022-07-06 18:00:00|26183.5|26176.5|26178.5|26171.5|26211|26204|26153.5|26146.5|340
1657130700000|2022-07-06 18:05:00|26183.5|26176.5|26203.5|26196.5|26243.5|26236.5|26181|26174|540
1657131000000|2022-07-06 18:10:00|26198.5|26191.5|26173.5|26166.5|26198.5|26191.5|26128.5|26121.5|427
1657131300000|2022-07-06 18:15:00|26168.5|26161.5|26153.5|26146.5|26173.5|26166.5|26146|26139|237
1657131600000|2022-07-06 18:20:00|26156|26149|26173.5|26166.5|26178.5|26171.5|26153.5|26146.5|81
1657131900000|2022-07-06 18:25:00|26168.5|26161.5|26236|26229|26238.5|26231.5|26143.5|26136.5|359
1657132200000|2022-07-06 18:30:00|26238.5|26231.5|26276|26269|26293.5|26286.5|26218.5|26211.5|661
1657132500000|2022-07-06 18:35:00|26278.5|26271.5|26266|26259|26288.5|26281.5|26243.5|26236.5|169
1657132800000|2022-07-06 18:40:00|26268.5|26261.5|26298.5|26291.5|26298.5|26291.5|26263.5|26256.5|539
1657133100000|2022-07-06 18:45:00|26303.5|26296.5|26281|26274|26316|26309|26278.5|26271.5|272
1657133400000|2022-07-06 18:50:00|26278.5|26271.5|26286|26279|26293.5|26286.5|26271|26264|77
1657133700000|2022-07-06 18:55:00|26288.5|26281.5|26298.5|26291.5|26303.5|26296.5|26278.5|26271.5|112
1657134000000|2022-07-06 19:00:00|26301|26294|26278.5|26271.5|26303.5|26296.5|26263.5|26256.5|118
1657134300000|2022-07-06 19:05:00|26273.5|26266.5|26286|26279|26286|26279|26268.5|26261.5|64
1657134600000|2022-07-06 19:10:00|26283.5|26276.5|26306|26299|26308.5|26301.5|26278.5|26271.5|124
1657134900000|2022-07-06 19:15:00|26303.5|26296.5|26301|26294|26313.5|26306.5|26288.5|26281.5|122
1657135200000|2022-07-06 19:20:00|26298.5|26291.5|26328.5|26321.5|26328.5|26321.5|26298.5|26291.5|262
1657135500000|2022-07-06 19:25:00|26326|26319|26316|26309|26328.5|26321.5|26303.5|26296.5|164
1657135800000|2022-07-06 19:30:00|26318.5|26311.5|26338.5|26331.5|26341|26334|26303.5|26296.5|138
1657136100000|2022-07-06 19:35:00|26343.5|26336.5|26308.5|26301.5|26348.5|26341.5|26306|26299|148
1657136400000|2022-07-06 19:40:00|26303.5|26296.5|26303.5|26296.5|26308.5|26301.5|26293.5|26286.5|117
1657136700000|2022-07-06 19:45:00|26301|26294|26283.5|26276.5|26303.5|26296.5|26273.5|26266.5|241
1657137000000|2022-07-06 19:50:00|26291|26284|26263.5|26256.5|26293.5|26286.5|26248.5|26241.5|533
1657137300000|2022-07-06 19:55:00|26258.5|26251.5|26281|26274|26288.5|26281.5|26258.5|26251.5|390
1657137600000|2022-07-06 20:00:00|26278.5|26271.5|26283.5|26276.5|26288.5|26281.5|26273.5|26266.5|109
1657137900000|2022-07-06 20:05:00|26286|26279|26288.5|26281.5|26293.5|26286.5|26283.5|26276.5|27
1657138200000|2022-07-06 20:10:00|26286|26279|26283.5|26276.5|26293.5|26286.5|26278.5|26271.5|12
1657138500000|2022-07-06 20:15:00|26281|26274|26276|26269|26281|26274|26273.5|26266.5|18
1657138800000|2022-07-06 20:20:00|26273.5|26266.5|26276|26269|26276|26269|26271|26264|22
1657139100000|2022-07-06 20:25:00|26278.5|26271.5|26273.5|26266.5|26278.5|26271.5|26273.5|26266.5|2
1657139400000|2022-07-06 20:30:00|26271|26264|26273.5|26266.5|26273.5|26266.5|26268.5|26261.5|2
1657139700000|2022-07-06 20:35:00|26276|26269|26271|26264|26278.5|26271.5|26268.5|26261.5|36
1657140000000|2022-07-06 20:40:00|26273.5|26266.5|26273.5|26266.5|26273.5|26266.5|26268.5|26261.5|12
1657140300000|2022-07-06 20:45:00|26276|26269|26273.5|26266.5|26283.5|26276.5|26271|26264|41
1657140600000|2022-07-06 20:50:00|26271|26264|26276|26269|26278.5|26271.5|26271|26264|16
1657140900000|2022-07-06 20:55:00|26278.5|26271.5|26282.5|26267.5|26283.5|26276.5|26273.5|26262.5|36
1657141200000|2022-07-06 21:00:00|26290|26275|26280|26265|26300|26285|26267.5|26252.5|0
1657141500000|2022-07-06 21:05:00|26282.5|26267.5|26277.5|26262.5|26282.5|26267.5|26277.5|26262.5|1
1657141800000|2022-07-06 21:10:00|26280|26265|26280|26265|26280|26265|26280|26265|0
1657142100000|2022-07-06 21:15:00|26285.5|26255.5|26287.2|26257.2|26289.3|26259.3|26285.2|26255.2|18008
1657142400000|2022-07-06 21:20:00|26287.1|26257.1|26284.1|26254.1|26287.4|26257.4|26284|26254|0
1657142700000|2022-07-06 21:25:00|26284|26254|26283.5|26253.5|26284|26254|26283.1|26253.1|0
1657143000000|2022-07-06 21:30:00|26283.1|26253.1|26282.9|26252.9|26283.5|26253.5|26282.7|26252.7|0
1657143300000|2022-07-06 21:35:00|26282.8|26252.8|26283.1|26253.1|26283.3|26253.3|26282.6|26252.6|0
1657143600000|2022-07-06 21:40:00|26282.9|26252.9|26282.7|26252.7|26283.2|26253.2|26282.7|26252.7|0
1657143900000|2022-07-06 21:45:00|26282.9|26252.9|26283.6|26253.6|26285|26255|26282.9|26252.9|0
1657144200000|2022-07-06 21:50:00|26284|26254|26285.7|26255.7|26285.7|26255.7|26283.6|26253.6|0
1657144500000|2022-07-06 21:55:00|26285.6|26255.6|26281.8|26251.8|26286.7|26256.7|26281.6|26251.6|0
1657144800000|2022-07-06 22:00:00|26284.3|26254.3|26300|26285|26305|26290|26279.6|26249.6|7
1657145100000|2022-07-06 22:05:00|26310|26295|26305|26290|26310|26295|26305|26290|6
1657145400000|2022-07-06 22:10:00|26302.5|26287.5|26290|26275|26302.5|26287.5|26287.5|26272.5|3
1657145700000|2022-07-06 22:15:00|26292.5|26277.5|26287.5|26272.5|26292.5|26277.5|26285|26270|5
1657146000000|2022-07-06 22:20:00|26290|26275|26300|26285|26302.5|26287.5|26290|26275|8
1657146300000|2022-07-06 22:25:00|26297.5|26282.5|26295|26280|26297.5|26282.5|26295|26280|0
1657146600000|2022-07-06 22:30:00|26292.5|26277.5|26290|26275|26297.5|26282.5|26290|26275|1
1657146900000|2022-07-06 22:35:00|26287.5|26272.5|26287.5|26272.5|26287.5|26272.5|26287.5|26272.5|0
1657147500000|2022-07-06 22:45:00|26285|26270|26285|26270|26285|26270|26285|26270|0
1657148100000|2022-07-06 22:55:00|26282.5|26267.5|26285|26270|26285|26270|26277.5|26262.5|4
1657148400000|2022-07-06 23:00:00|26287.5|26272.5|26292.5|26277.5|26292.5|26277.5|26285|26270|4
1657148700000|2022-07-06 23:05:00|26302.5|26287.5|26300|26285|26302.5|26287.5|26297.5|26282.5|12
1657149000000|2022-07-06 23:10:00|26302.5|26287.5|26310|26295|26312.5|26297.5|26302.5|26287.5|63
1657149300000|2022-07-06 23:15:00|26307.5|26292.5|26302.5|26287.5|26310|26295|26302.5|26287.5|24
1657149600000|2022-07-06 23:20:00|26300|26285|26295|26280|26300|26285|26292.5|26277.5|12
1657149900000|2022-07-06 23:25:00|26297.5|26282.5|26305|26290|26307.5|26292.5|26297.5|26282.5|11
1657150200000|2022-07-06 23:30:00|26307.5|26292.5|26293.5|26286.5|26307.5|26296.5|26278.5|26271.5|18181
1657150500000|2022-07-06 23:35:00|26288.5|26281.5|26258.5|26251.5|26291|26284|26253.5|26246.5|158
1657150800000|2022-07-06 23:40:00|26253.5|26246.5|26268.5|26261.5|26283.5|26276.5|26248.5|26241.5|273
1657151100000|2022-07-06 23:45:00|26273.5|26266.5|26303.5|26296.5|26328.5|26321.5|26263.5|26256.5|324
1657151400000|2022-07-06 23:50:00|26301|26294|26288.5|26281.5|26308.5|26301.5|26278.5|26271.5|259
1657151700000|2022-07-06 23:55:00|26293.5|26286.5|26278.5|26271.5|26308.5|26301.5|26276|26269|201
1657152000000|2022-07-07 00:00:00|26273.5|26266.5|26256|26249|26323.5|26316.5|26238.5|26231.5|1186
1657152300000|2022-07-07 00:05:00|26258.5|26251.5|26223.5|26216.5|26263.5|26256.5|26201|26194|773
1657152600000|2022-07-07 00:10:00|26221|26214|26218.5|26211.5|26236|26229|26203.5|26196.5|439
1657152900000|2022-07-07 00:15:00|26221|26214|26218.5|26211.5|26228.5|26221.5|26198.5|26191.5|426
1657153200000|2022-07-07 00:20:00|26221|26214|26243.5|26236.5|26253.5|26246.5|26213.5|26206.5|255
1657153500000|2022-07-07 00:25:00|26246|26239|26248.5|26241.5|26251|26244|26228.5|26221.5|201
1657153800000|2022-07-07 00:30:00|26251|26244|26223.5|26216.5|26281|26274|26218.5|26211.5|533
1657154100000|2022-07-07 00:35:00|26226|26219|26258.5|26251.5|26263.5|26256.5|26226|26219|332
1657154400000|2022-07-07 00:40:00|26263.5|26256.5|26263.5|26256.5|26288.5|26281.5|26258.5|26251.5|232
1657154700000|2022-07-07 00:45:00|26266|26259|26263.5|26256.5|26278.5|26271.5|26258.5|26251.5|175
1657155000000|2022-07-07 00:50:00|26258.5|26251.5|26238.5|26231.5|26268.5|26261.5|26231|26224|242
1657155300000|2022-07-07 00:55:00|26241|26234|26218.5|26211.5|26243.5|26236.5|26218.5|26211.5|170
1657155600000|2022-07-07 01:00:00|26221|26214|26186|26179|26221|26214|26138.5|26131.5|972
1657155900000|2022-07-07 01:05:00|26188.5|26181.5|26183.5|26176.5|26198.5|26191.5|26173.5|26166.5|520
1657156200000|2022-07-07 01:10:00|26186|26179|26183.5|26176.5|26191|26184|26163.5|26156.5|399
1657156500000|2022-07-07 01:15:00|26181|26174|26158.5|26151.5|26186|26179|26153.5|26146.5|408
1657156800000|2022-07-07 01:20:00|26163.5|26156.5|26178.5|26171.5|26178.5|26171.5|26143.5|26136.5|346
1657157100000|2022-07-07 01:25:00|26183.5|26176.5|26171|26164|26198.5|26191.5|26163.5|26156.5|330
1657157400000|2022-07-07 01:30:00|26173.5|26166.5|26173.5|26166.5|26191|26184|26148.5|26141.5|421
1657157700000|2022-07-07 01:35:00|26176|26169|26153.5|26146.5|26183.5|26176.5|26148.5|26141.5|413
1657158000000|2022-07-07 01:40:00|26148.5|26141.5|26143.5|26136.5|26163.5|26156.5|26123.5|26116.5|385
1657158300000|2022-07-07 01:45:00|26141|26134|26168.5|26161.5|26173.5|26166.5|26133.5|26126.5|325
1657158600000|2022-07-07 01:50:00|26171|26164|26218.5|26211.5|26223.5|26216.5|26168.5|26161.5|639
1657158900000|2022-07-07 01:55:00|26213.5|26206.5|26243.5|26236.5|26248.5|26241.5|26206|26199|489
1657159200000|2022-07-07 02:00:00|26248.5|26241.5|26288.5|26281.5|26308.5|26301.5|26248.5|26241.5|844
1657159500000|2022-07-07 02:05:00|26286|26279|26278.5|26271.5|26298.5|26291.5|26273.5|26266.5|447
1657159800000|2022-07-07 02:10:00|26281|26274|26278.5|26271.5|26283.5|26276.5|26263.5|26256.5|251
1657160100000|2022-07-07 02:15:00|26281|26274|26313.5|26306.5|26321|26314|26278.5|26271.5|420
1657160400000|2022-07-07 02:20:00|26311|26304|26323.5|26316.5|26336|26329|26308.5|26301.5|361
1657160700000|2022-07-07 02:25:00|26318.5|26311.5|26286|26279|26321|26314|26283.5|26276.5|399
1657161000000|2022-07-07 02:30:00|26283.5|26276.5|26318.5|26311.5|26323.5|26316.5|26283.5|26276.5|223
1657161300000|2022-07-07 02:35:00|26321|26314|26323.5|26316.5|26328.5|26321.5|26313.5|26306.5|132
1657161600000|2022-07-07 02:40:00|26321|26314|26393.5|26386.5|26403.5|26396.5|26318.5|26311.5|926
1657161900000|2022-07-07 02:45:00|26396|26389|26413.5|26406.5|26418.5|26411.5|26393.5|26386.5|510
1657162200000|2022-07-07 02:50:00|26416|26409|26428.5|26421.5|26458.5|26451.5|26413.5|26406.5|793
1657162500000|2022-07-07 02:55:00|26431|26424|26443.5|26436.5|26453.5|26446.5|26421|26414|277
1657162800000|2022-07-07 03:00:00|26446|26439|26443.5|26436.5|26448.5|26441.5|26426|26419|355
1657163100000|2022-07-07 03:05:00|26446|26439|26438.5|26431.5|26448.5|26441.5|26433.5|26426.5|245
1657163400000|2022-07-07 03:10:00|26441|26434|26473.5|26466.5|26491|26484|26433.5|26426.5|480
1657163700000|2022-07-07 03:15:00|26476|26469|26496|26489|26498.5|26491.5|26468.5|26461.5|411
1657164000000|2022-07-07 03:20:00|26498.5|26491.5|26493.5|26486.5|26498.5|26491.5|26483.5|26476.5|425
1657164300000|2022-07-07 03:25:00|26498.5|26491.5|26478.5|26471.5|26508.5|26501.5|26478.5|26471.5|467
1657164600000|2022-07-07 03:30:00|26481|26474|26458.5|26451.5|26503.5|26496.5|26443.5|26436.5|961
1657164900000|2022-07-07 03:35:00|26461|26454|26478.5|26471.5|26483.5|26476.5|26458.5|26451.5|393
1657165200000|2022-07-07 03:40:00|26473.5|26466.5|26473.5|26466.5|26483.5|26476.5|26468.5|26461.5|381
1657165500000|2022-07-07 03:45:00|26476|26469|26493.5|26486.5|26508.5|26501.5|26476|26469|407
1657165800000|2022-07-07 03:50:00|26496|26489|26483.5|26476.5|26498.5|26491.5|26481|26474|232
1657166100000|2022-07-07 03:55:00|26486|26479|26463.5|26456.5|26488.5|26481.5|26461|26454|351
1657166400000|2022-07-07 04:00:00|26466|26459|26473.5|26466.5|26483.5|26476.5|26463.5|26456.5|300
1657166700000|2022-07-07 04:05:00|26476|26469|26448.5|26441.5|26483.5|26476.5|26448.5|26441.5|290
1657167000000|2022-07-07 04:10:00|26451|26444|26448.5|26441.5|26458.5|26451.5|26443.5|26436.5|159
1657167300000|2022-07-07 04:15:00|26451|26444|26443.5|26436.5|26458.5|26451.5|26443.5|26436.5|193
1657167600000|2022-07-07 04:20:00|26438.5|26431.5|26423.5|26416.5|26441|26434|26403.5|26396.5|464
1657167900000|2022-07-07 04:25:00|26428.5|26421.5|26418.5|26411.5|26428.5|26421.5|26418.5|26411.5|228
1657168200000|2022-07-07 04:30:00|26416|26409|26408.5|26401.5|26423.5|26416.5|26403.5|26396.5|218
1657168500000|2022-07-07 04:35:00|26413.5|26406.5|26403.5|26396.5|26418.5|26411.5|26388.5|26381.5|239
1657168800000|2022-07-07 04:40:00|26406|26399|26413.5|26406.5|26413.5|26406.5|26403.5|26396.5|97
1657169100000|2022-07-07 04:45:00|26411|26404|26433.5|26426.5|26438.5|26431.5|26408.5|26401.5|254
1657169400000|2022-07-07 04:50:00|26436|26429|26438.5|26431.5|26446|26439|26433.5|26426.5|223
1657169700000|2022-07-07 04:55:00|26436|26429|26448.5|26441.5|26448.5|26441.5|26436|26429|102
1657170000000|2022-07-07 05:00:00|26451|26444|26448.5|26441.5|26456|26449|26438.5|26431.5|425
1657170300000|2022-07-07 05:05:00|26443.5|26436.5|26478.5|26471.5|26481|26474|26443.5|26436.5|463
1657170600000|2022-07-07 05:10:00|26483.5|26476.5|26513.5|26506.5|26513.5|26506.5|26476|26469|750
1657170900000|2022-07-07 05:15:00|26516|26509|26503.5|26496.5|26523.5|26516.5|26503.5|26496.5|550
1657171200000|2022-07-07 05:20:00|26506|26499|26488.5|26481.5|26513.5|26506.5|26488.5|26481.5|487
1657171500000|2022-07-07 05:25:00|26491|26484|26478.5|26471.5|26491|26484|26466|26459|355
1657171800000|2022-07-07 05:30:00|26483.5|26476.5|26428.5|26421.5|26483.5|26476.5|26423.5|26416.5|682
1657172100000|2022-07-07 05:35:00|26426|26419|26433.5|26426.5|26438.5|26431.5|26423.5|26416.5|367
1657172400000|2022-07-07 05:40:00|26431|26424|26423.5|26416.5|26433.5|26426.5|26418.5|26411.5|392
1657172700000|2022-07-07 05:45:00|26426|26419|26448.5|26441.5|26456|26449|26423.5|26416.5|544
1657173000000|2022-07-07 05:50:00|26443.5|26436.5|26458.5|26451.5|26458.5|26451.5|26443.5|26436.5|481
1657173300000|2022-07-07 05:55:00|26461|26454|26496|26489|26498.5|26491.5|26453.5|26446.5|1278
1657173600000|2022-07-07 06:00:00|26493.5|26486.5|26506|26499|26523.5|26516.5|26478.5|26471.5|2445
1657173900000|2022-07-07 06:05:00|26503.5|26496.5|26543.5|26536.5|26548.5|26541.5|26498.5|26491.5|1200
1657174200000|2022-07-07 06:10:00|26546|26539|26513.5|26506.5|26548.5|26541.5|26513.5|26506.5|680
1657174500000|2022-07-07 06:15:00|26518.5|26511.5|26538.5|26531.5|26538.5|26531.5|26503.5|26496.5|382
1657174800000|2022-07-07 06:20:00|26533.5|26526.5|26523.5|26516.5|26533.5|26526.5|26518.5|26511.5|217
1657175100000|2022-07-07 06:25:00|26526|26519|26518.5|26511.5|26528.5|26521.5|26513.5|26506.5|43
1657175400000|2022-07-07 06:30:00|26521|26514|26511|26504|26528.5|26521.5|26508.5|26501.5|65
1657175700000|2022-07-07 06:35:00|26508.5|26501.5|26498.5|26491.5|26511|26504|26493.5|26486.5|45
1657176000000|2022-07-07 06:40:00|26496|26489|26503.5|26496.5|26508.5|26501.5|26496|26489|20
1657176300000|2022-07-07 06:45:00|26508.5|26501.5|26506|26499|26513.5|26506.5|26498.5|26491.5|34
1657176600000|2022-07-07 06:50:00|26503.5|26496.5|26506|26499|26511|26504|26501|26494|76
1657176900000|2022-07-07 06:55:00|26503.5|26496.5|26491|26484|26513.5|26506.5|26488.5|26481.5|92
1657177200000|2022-07-07 07:00:00|26496|26489|26496|26489|26523.5|26516.5|26488.5|26481.5|169
1657177500000|2022-07-07 07:05:00|26498.5|26491.5|26518.5|26511.5|26523.5|26516.5|26493.5|26486.5|75
1657177800000|2022-07-07 07:10:00|26516|26509|26473.5|26466.5|26516|26509|26468.5|26461.5|471
1657178100000|2022-07-07 07:15:00|26471|26464|26458.5|26451.5|26478.5|26471.5|26438.5|26431.5|241
1657178400000|2022-07-07 07:20:00|26456|26449|26488.5|26481.5|26488.5|26481.5|26456|26449|242
1657178700000|2022-07-07 07:25:00|26486|26479|26483.5|26476.5|26493.5|26486.5|26478.5|26471.5|245
1657179000000|2022-07-07 07:30:00|26488.5|26481.5|26538.5|26531.5|26538.5|26531.5|26488.5|26481.5|500
1657179300000|2022-07-07 07:35:00|26536|26529|26513.5|26506.5|26543.5|26536.5|26511|26504|181
1657179600000|2022-07-07 07:40:00|26511|26504|26503.5|26496.5|26523.5|26516.5|26498.5|26491.5|158
1657179900000|2022-07-07 07:45:00|26501|26494|26523.5|26516.5|26523.5|26516.5|26498.5|26491.5|68
1657180200000|2022-07-07 07:50:00|26526|26519|26513.5|26506.5|26528.5|26521.5|26506|26499|74
1657180500000|2022-07-07 07:55:00|26516|26509|26531|26524|26533.5|26526.5|26513.5|26506.5|69
1657180800000|2022-07-07 08:00:00|26528.5|26521.5|26543.5|26536.5|26548.5|26541.5|26528.5|26521.5|84
1657181100000|2022-07-07 08:05:00|26546|26539|26583.5|26576.5|26588.5|26581.5|26543.5|26536.5|171
1657181400000|2022-07-07 08:10:00|26586|26579|26558.5|26551.5|26586|26579|26548.5|26541.5|112
1657181700000|2022-07-07 08:15:00|26556|26549|26546|26539|26558.5|26551.5|26543.5|26536.5|132
1657182000000|2022-07-07 08:20:00|26548.5|26541.5|26563.5|26556.5|26563.5|26556.5|26546|26539|52
1657182300000|2022-07-07 08:25:00|26568.5|26561.5|26573.5|26566.5|26573.5|26566.5|26558.5|26551.5|110
1657182600000|2022-07-07 08:30:00|26576|26569|26568.5|26561.5|26583.5|26576.5|26568.5|26561.5|101
1657182900000|2022-07-07 08:35:00|26571|26564|26546|26539|26581|26574|26538.5|26531.5|149
1657183200000|2022-07-07 08:40:00|26548.5|26541.5|26501|26494|26548.5|26541.5|26498.5|26491.5|365
1657183500000|2022-07-07 08:45:00|26498.5|26491.5|26493.5|26486.5|26508.5|26501.5|26493.5|26486.5|218
1657183800000|2022-07-07 08:50:00|26496|26489|26508.5|26501.5|26513.5|26506.5|26493.5|26486.5|153
1657184100000|2022-07-07 08:55:00|26506|26499|26523.5|26516.5|26558.5|26551.5|26488.5|26481.5|582
1657184400000|2022-07-07 09:00:00|26518.5|26511.5|26528.5|26521.5|26553.5|26546.5|26498.5|26491.5|488
1657184700000|2022-07-07 09:05:00|26526|26519|26528.5|26521.5|26538.5|26531.5|26513.5|26506.5|112
1657185000000|2022-07-07 09:10:00|26531|26524|26538.5|26531.5|26543.5|26536.5|26528.5|26521.5|135
1657185300000|2022-07-07 09:15:00|26543.5|26536.5|26578.5|26571.5|26581|26574|26538.5|26531.5|131
1657185600000|2022-07-07 09:20:00|26583.5|26576.5|26558.5|26551.5|26583.5|26576.5|26556|26549|124
1657185900000|2022-07-07 09:25:00|26563.5|26556.5|26548.5|26541.5|26566|26559|26543.5|26536.5|52
1657186200000|2022-07-07 09:30:00|26543.5|26536.5|26548.5|26541.5|26556|26549|26538.5|26531.5|48
1657186500000|2022-07-07 09:35:00|26551|26544|26553.5|26546.5|26563.5|26556.5|26543.5|26536.5|41
1657186800000|2022-07-07 09:40:00|26556|26549|26553.5|26546.5|26558.5|26551.5|26548.5|26541.5|59
1657187100000|2022-07-07 09:45:00|26551|26544|26548.5|26541.5|26553.5|26546.5|26538.5|26531.5|103
1657187400000|2022-07-07 09:50:00|26551|26544|26543.5|26536.5|26558.5|26551.5|26538.5|26531.5|59
1657187700000|2022-07-07 09:55:00|26546|26539|26541|26534|26548.5|26541.5|26538.5|26531.5|114
1657188000000|2022-07-07 10:00:00|26538.5|26531.5|26538.5|26531.5|26546|26539|26531|26524|58
1657188300000|2022-07-07 10:05:00|26536|26529|26523.5|26516.5|26541|26534|26521|26514|75
1657188600000|2022-07-07 10:10:00|26521|26514|26528.5|26521.5|26528.5|26521.5|26518.5|26511.5|43
1657188900000|2022-07-07 10:15:00|26533.5|26526.5|26513.5|26506.5|26533.5|26526.5|26506|26499|74
1657189200000|2022-07-07 10:20:00|26511|26504|26528.5|26521.5|26531|26524|26503.5|26496.5|49
1657189500000|2022-07-07 10:25:00|26531|26524|26531|26524|26536|26529|26523.5|26516.5|27
1657189800000|2022-07-07 10:30:00|26533.5|26526.5|26543.5|26536.5|26548.5|26541.5|26531|26524|45
1657190100000|2022-07-07 10:35:00|26546|26539|26543.5|26536.5|26548.5|26541.5|26536|26529|21
1657190400000|2022-07-07 10:40:00|26546|26539|26548.5|26541.5|26551|26544|26543.5|26536.5|21
1657190700000|2022-07-07 10:45:00|26546|26539|26543.5|26536.5|26548.5|26541.5|26543.5|26536.5|25
1657191000000|2022-07-07 10:50:00|26538.5|26531.5|26538.5|26531.5|26538.5|26531.5|26533.5|26526.5|34
1657191300000|2022-07-07 10:55:00|26528.5|26521.5|26533.5|26526.5|26533.5|26526.5|26518.5|26511.5|173
1657191600000|2022-07-07 11:00:00|26531|26524|26518.5|26511.5|26533.5|26526.5|26518.5|26511.5|34
1657191900000|2022-07-07 11:05:00|26516|26509|26503.5|26496.5|26518.5|26511.5|26498.5|26491.5|230
1657192200000|2022-07-07 11:10:00|26501|26494|26503.5|26496.5|26508.5|26501.5|26498.5|26491.5|142
1657192500000|2022-07-07 11:15:00|26498.5|26491.5|26498.5|26491.5|26503.5|26496.5|26496|26489|77
1657192800000|2022-07-07 11:20:00|26493.5|26486.5|26473.5|26466.5|26498.5|26491.5|26473.5|26466.5|127
1657193100000|2022-07-07 11:25:00|26478.5|26471.5|26481|26474|26483.5|26476.5|26473.5|26466.5|52
1657193400000|2022-07-07 11:30:00|26483.5|26476.5|26503.5|26496.5|26503.5|26496.5|26478.5|26471.5|45
1657193700000|2022-07-07 11:35:00|26506|26499|26508.5|26501.5|26513.5|26506.5|26503.5|26496.5|65
1657194000000|2022-07-07 11:40:00|26511|26504|26523.5|26516.5|26523.5|26516.5|26511|26504|49
1657194300000|2022-07-07 11:45:00|26518.5|26511.5|26513.5|26506.5|26521|26514|26508.5|26501.5|136
1657194600000|2022-07-07 11:50:00|26518.5|26511.5|26508.5|26501.5|26518.5|26511.5|26508.5|26501.5|108
1657194900000|2022-07-07 11:55:00|26513.5|26506.5|26518.5|26511.5|26523.5|26516.5|26508.5|26501.5|45
1657195200000|2022-07-07 12:00:00|26516|26509|26508.5|26501.5|26528.5|26521.5|26508.5|26501.5|68
1657195500000|2022-07-07 12:05:00|26506|26499|26508.5|26501.5|26513.5|26506.5|26503.5|26496.5|53
1657195800000|2022-07-07 12:10:00|26513.5|26506.5|26503.5|26496.5|26513.5|26506.5|26501|26494|36
1657196100000|2022-07-07 12:15:00|26506|26499|26498.5|26491.5|26523.5|26516.5|26498.5|26491.5|190
1657196400000|2022-07-07 12:20:00|26503.5|26496.5|26503.5|26496.5|26516|26509|26498.5|26491.5|118
1657196700000|2022-07-07 12:25:00|26506|26499|26496|26489|26508.5|26501.5|26496|26489|30
1657197000000|2022-07-07 12:30:00|26498.5|26491.5|26493.5|26486.5|26508.5|26501.5|26486|26479|107
1657197300000|2022-07-07 12:35:00|26488.5|26481.5|26503.5|26496.5|26508.5|26501.5|26488.5|26481.5|39
1657197600000|2022-07-07 12:40:00|26506|26499|26518.5|26511.5|26523.5|26516.5|26503.5|26496.5|51
1657197900000|2022-07-07 12:45:00|26521|26514|26518.5|26511.5|26533.5|26526.5|26506|26499|185
1657198200000|2022-07-07 12:50:00|26516|26509|26521|26514|26528.5|26521.5|26516|26509|40
1657198500000|2022-07-07 12:55:00|26523.5|26516.5|26508.5|26501.5|26523.5|26516.5|26508.5|26501.5|97
1657198800000|2022-07-07 13:00:00|26511|26504|26506|26499|26518.5|26511.5|26503.5|26496.5|76
1657199100000|2022-07-07 13:05:00|26503.5|26496.5|26498.5|26491.5|26508.5|26501.5|26493.5|26486.5|65
1657199400000|2022-07-07 13:10:00|26501|26494|26506|26499|26508.5|26501.5|26498.5|26491.5|25
1657199700000|2022-07-07 13:15:00|26503.5|26496.5|26486|26479|26506|26499|26478.5|26471.5|56
1657200000000|2022-07-07 13:20:00|26483.5|26476.5|26478.5|26471.5|26483.5|26476.5|26473.5|26466.5|51
1657200300000|2022-07-07 13:25:00|26483.5|26476.5|26478.5|26471.5|26488.5|26481.5|26473.5|26466.5|64
1657200600000|2022-07-07 13:30:00|26481|26474|26533.5|26526.5|26533.5|26526.5|26478.5|26471.5|386
1657200900000|2022-07-07 13:35:00|26538.5|26531.5|26558.5|26551.5|26563.5|26556.5|26533.5|26526.5|309
1657201200000|2022-07-07 13:40:00|26556|26549|26568.5|26561.5|26573.5|26566.5|26546|26539|328
1657201500000|2022-07-07 13:45:00|26571|26564|26581|26574|26583.5|26576.5|26558.5|26551.5|289
1657201800000|2022-07-07 13:50:00|26578.5|26571.5|26586|26579|26588.5|26581.5|26561|26554|290
1657202100000|2022-07-07 13:55:00|26588.5|26581.5|26578.5|26571.5|26588.5|26581.5|26573.5|26566.5|166
1657202400000|2022-07-07 14:00:00|26573.5|26566.5|26543.5|26536.5|26578.5|26571.5|26528.5|26521.5|342
1657202700000|2022-07-07 14:05:00|26541|26534|26558.5|26551.5|26563.5|26556.5|26533.5|26526.5|126
1657203000000|2022-07-07 14:10:00|26561|26554|26556|26549|26568.5|26561.5|26548.5|26541.5|176
1657203300000|2022-07-07 14:15:00|26558.5|26551.5|26548.5|26541.5|26578.5|26571.5|26543.5|26536.5|215
1657203600000|2022-07-07 14:20:00|26546|26539|26553.5|26546.5|26558.5|26551.5|26541|26534|292
1657203900000|2022-07-07 14:25:00|26556|26549|26568.5|26561.5|26568.5|26561.5|26553.5|26546.5|194
1657204200000|2022-07-07 14:30:00|26573.5|26566.5|26573.5|26566.5|26583.5|26576.5|26563.5|26556.5|212
1657204500000|2022-07-07 14:35:00|26571|26564|26573.5|26566.5|26578.5|26571.5|26558.5|26551.5|144
1657204800000|2022-07-07 14:40:00|26576|26569|26583.5|26576.5|26583.5|26576.5|26568.5|26561.5|176
1657205100000|2022-07-07 14:45:00|26578.5|26571.5|26613.5|26606.5|26618.5|26611.5|26573.5|26566.5|245
1657205400000|2022-07-07 14:50:00|26618.5|26611.5|26633.5|26626.5|26638.5|26631.5|26608.5|26601.5|258
1657205700000|2022-07-07 14:55:00|26628.5|26621.5|26626|26619|26633.5|26626.5|26623.5|26616.5|226
1657206000000|2022-07-07 15:00:00|26628.5|26621.5|26638.5|26631.5|26638.5|26631.5|26623.5|26616.5|175
1657206300000|2022-07-07 15:05:00|26641|26634|26623.5|26616.5|26643.5|26636.5|26623.5|26616.5|252
1657206600000|2022-07-07 15:10:00|26618.5|26611.5|26608.5|26601.5|26623.5|26616.5|26608.5|26601.5|154
1657206900000|2022-07-07 15:15:00|26611|26604|26608.5|26601.5|26623.5|26616.5|26608.5|26601.5|103
1657207200000|2022-07-07 15:20:00|26603.5|26596.5|26588.5|26581.5|26613.5|26606.5|26583.5|26576.5|158
1657207500000|2022-07-07 15:25:00|26593.5|26586.5|26593.5|26586.5|26603.5|26596.5|26588.5|26581.5|174
1657207800000|2022-07-07 15:30:00|26588.5|26581.5|26593.5|26586.5|26598.5|26591.5|26583.5|26576.5|158
1657208100000|2022-07-07 15:35:00|26591|26584|26598.5|26591.5|26608.5|26601.5|26588.5|26581.5|431
1657208400000|2022-07-07 15:40:00|26603.5|26596.5|26608.5|26601.5|26613.5|26606.5|26598.5|26591.5|473
1657208700000|2022-07-07 15:45:00|26611|26604|26613.5|26606.5|26623.5|26616.5|26608.5|26601.5|362
1657209000000|2022-07-07 15:50:00|26618.5|26611.5|26603.5|26596.5|26618.5|26611.5|26603.5|26596.5|206
1657209300000|2022-07-07 15:55:00|26608.5|26601.5|26618.5|26611.5|26618.5|26611.5|26603.5|26596.5|233
1657209600000|2022-07-07 16:00:00|26616|26609|26633.5|26626.5|26633.5|26626.5|26613.5|26606.5|177
1657209900000|2022-07-07 16:05:00|26636|26629|26638.5|26631.5|26641|26634|26623.5|26616.5|307
1657210200000|2022-07-07 16:10:00|26641|26634|26643.5|26636.5|26643.5|26636.5|26633.5|26626.5|94
1657210500000|2022-07-07 16:15:00|26641|26634|26643.5|26636.5|26648.5|26641.5|26638.5|26631.5|71
1657210800000|2022-07-07 16:20:00|26638.5|26631.5|26648.5|26641.5|26648.5|26641.5|26638.5|26631.5|49
1657211100000|2022-07-07 16:25:00|26646|26639|26653.5|26646.5|26653.5|26646.5|26643.5|26636.5|40
1657211400000|2022-07-07 16:30:00|26656|26649|26663.5|26656.5|26663.5|26656.5|26653.5|26646.5|129
1657211700000|2022-07-07 16:35:00|26668.5|26661.5|26668.5|26661.5|26673.5|26666.5|26663.5|26656.5|262
1657212000000|2022-07-07 16:40:00|26666|26659|26663.5|26656.5|26678.5|26671.5|26663.5|26656.5|145
1657212300000|2022-07-07 16:45:00|26668.5|26661.5|26658.5|26651.5|26673.5|26666.5|26658.5|26651.5|132
1657212600000|2022-07-07 16:50:00|26656|26649|26656|26649|26663.5|26656.5|26648.5|26641.5|93
1657212900000|2022-07-07 16:55:00|26653.5|26646.5|26658.5|26651.5|26663.5|26656.5|26653.5|26646.5|80
1657213200000|2022-07-07 17:00:00|26661|26654|26648.5|26641.5|26663.5|26656.5|26648.5|26641.5|73
1657213500000|2022-07-07 17:05:00|26651|26644|26653.5|26646.5|26658.5|26651.5|26643.5|26636.5|39
1657213800000|2022-07-07 17:10:00|26651|26644|26643.5|26636.5|26653.5|26646.5|26633.5|26626.5|75
1657214100000|2022-07-07 17:15:00|26648.5|26641.5|26643.5|26636.5|26648.5|26641.5|26638.5|26631.5|38
1657214400000|2022-07-07 17:20:00|26646|26639|26646|26639|26653.5|26646.5|26641|26634|40
1657214700000|2022-07-07 17:25:00|26643.5|26636.5|26643.5|26636.5|26648.5|26641.5|26638.5|26631.5|45
1657215000000|2022-07-07 17:30:00|26641|26634|26653.5|26646.5|26656|26649|26638.5|26631.5|44
1657215300000|2022-07-07 17:35:00|26656|26649|26663.5|26656.5|26663.5|26656.5|26653.5|26646.5|60
1657215600000|2022-07-07 17:40:00|26661|26654|26673.5|26666.5|26673.5|26666.5|26661|26654|32
1657215900000|2022-07-07 17:45:00|26676|26669|26673.5|26666.5|26678.5|26671.5|26673.5|26666.5|23
1657216200000|2022-07-07 17:50:00|26676|26669|26678.5|26671.5|26678.5|26671.5|26668.5|26661.5|22
1657216500000|2022-07-07 17:55:00|26681|26674|26683.5|26676.5|26686|26679|26678.5|26671.5|101
1657216800000|2022-07-07 18:00:00|26686|26679|26691|26684|26698.5|26691.5|26681|26674|139
1657217100000|2022-07-07 18:05:00|26688.5|26681.5|26693.5|26686.5|26698.5|26691.5|26688.5|26681.5|45
1657217400000|2022-07-07 18:10:00|26688.5|26681.5|26693.5|26686.5|26693.5|26686.5|26688.5|26681.5|109
1657217700000|2022-07-07 18:15:00|26691|26684|26691|26684|26698.5|26691.5|26688.5|26681.5|154
1657218000000|2022-07-07 18:20:00|26688.5|26681.5|26688.5|26681.5|26693.5|26686.5|26678.5|26671.5|171
1657218300000|2022-07-07 18:25:00|26686|26679|26688.5|26681.5|26693.5|26686.5|26683.5|26676.5|55
1657218600000|2022-07-07 18:30:00|26691|26684|26678.5|26671.5|26691|26684|26678.5|26671.5|103
1657218900000|2022-07-07 18:35:00|26673.5|26666.5|26678.5|26671.5|26683.5|26676.5|26673.5|26666.5|283
1657219200000|2022-07-07 18:40:00|26683.5|26676.5|26668.5|26661.5|26683.5|26676.5|26663.5|26656.5|101
1657219500000|2022-07-07 18:45:00|26666|26659|26673.5|26666.5|26678.5|26671.5|26663.5|26656.5|31
1657219800000|2022-07-07 18:50:00|26678.5|26671.5|26668.5|26661.5|26678.5|26671.5|26668.5|26661.5|43
1657220100000|2022-07-07 18:55:00|26671|26664|26678.5|26671.5|26678.5|26671.5|26668.5|26661.5|30
1657220400000|2022-07-07 19:00:00|26683.5|26676.5|26678.5|26671.5|26683.5|26676.5|26673.5|26666.5|143
1657220700000|2022-07-07 19:05:00|26683.5|26676.5|26678.5|26671.5|26683.5|26676.5|26671|26664|113
1657221000000|2022-07-07 19:10:00|26673.5|26666.5|26683.5|26676.5|26683.5|26676.5|26673.5|26666.5|96
1657221300000|2022-07-07 19:15:00|26688.5|26681.5|26688.5|26681.5|26693.5|26686.5|26683.5|26676.5|227
1657221600000|2022-07-07 19:20:00|26691|26684|26676|26669|26693.5|26686.5|26673.5|26666.5|69
1657221900000|2022-07-07 19:25:00|26673.5|26666.5|26668.5|26661.5|26678.5|26671.5|26663.5|26656.5|62
1657222200000|2022-07-07 19:30:00|26666|26659|26673.5|26666.5|26678.5|26671.5|26666|26659|56
1657222500000|2022-07-07 19:35:00|26678.5|26671.5|26658.5|26651.5|26678.5|26671.5|26658.5|26651.5|134
1657222800000|2022-07-07 19:40:00|26653.5|26646.5|26663.5|26656.5|26668.5|26661.5|26653.5|26646.5|128
1657223100000|2022-07-07 19:45:00|26658.5|26651.5|26668.5|26661.5|26673.5|26666.5|26658.5|26651.5|206
1657223400000|2022-07-07 19:50:00|26671|26664|26673.5|26666.5|26683.5|26676.5|26658.5|26651.5|210
1657223700000|2022-07-07 19:55:00|26671|26664|26671|26664|26678.5|26671.5|26668.5|26661.5|150
1657224000000|2022-07-07 20:00:00|26668.5|26661.5|26658.5|26651.5|26668.5|26661.5|26658.5|26651.5|138
1657224300000|2022-07-07 20:05:00|26663.5|26656.5|26663.5|26656.5|26663.5|26656.5|26658.5|26651.5|37
1657224600000|2022-07-07 20:10:00|26661|26654|26658.5|26651.5|26666|26659|26658.5|26651.5|35
1657224900000|2022-07-07 20:15:00|26661|26654|26653.5|26646.5|26661|26654|26648.5|26641.5|33
1657225200000|2022-07-07 20:20:00|26651|26644|26653.5|26646.5|26653.5|26646.5|26651|26644|16
1657225500000|2022-07-07 20:25:00|26651|26644|26643.5|26636.5|26656|26649|26643.5|26636.5|10
1657225800000|2022-07-07 20:30:00|26646|26639|26641|26634|26648.5|26641.5|26638.5|26631.5|35
1657226100000|2022-07-07 20:35:00|26638.5|26631.5|26641|26634|26643.5|26636.5|26638.5|26631.5|13
1657226400000|2022-07-07 20:40:00|26638.5|26631.5|26641|26634|26641|26634|26638.5|26631.5|0
1657226700000|2022-07-07 20:45:00|26638.5|26631.5|26623.5|26616.5|26641|26634|26623.5|26616.5|33
1657227000000|2022-07-07 20:50:00|26628.5|26621.5|26638.5|26631.5|26638.5|26631.5|26626|26619|23
1657227300000|2022-07-07 20:55:00|26636|26629|26647.5|26632.5|26647.5|26636.5|26636|26629|18
1657227600000|2022-07-07 21:00:00|26640|26625|26647.5|26632.5|26647.5|26632.5|26635|26620|6
1657227900000|2022-07-07 21:05:00|26645|26630|26645|26630|26645|26630|26642.5|26627.5|2
1657228500000|2022-07-07 21:15:00|26652.4|26622.4|26653.3|26623.3|26653.7|26623.7|26651.7|26621.7|13689
1657228800000|2022-07-07 21:20:00|26653.5|26623.5|26657.5|26627.5|26662|26632|26653.5|26623.5|0
1657229100000|2022-07-07 21:25:00|26657.7|26627.7|26660.5|26630.5|26662.6|26632.6|26657.4|26627.4|0
1657229400000|2022-07-07 21:30:00|26659.6|26629.6|26663.7|26633.7|26665.4|26635.4|26659.4|26629.4|0
1657229700000|2022-07-07 21:35:00|26663.8|26633.8|26665.4|26635.4|26666.5|26636.5|26663.7|26633.7|0
1657230000000|2022-07-07 21:40:00|26665.6|26635.6|26663.3|26633.3|26665.6|26635.6|26662.5|26632.5|0
1657230300000|2022-07-07 21:45:00|26663.2|26633.2|26663.7|26633.7|26666.2|26636.2|26663.2|26633.2|0
1657230600000|2022-07-07 21:50:00|26662.7|26632.7|26658.7|26628.7|26663.6|26633.6|26658.1|26628.1|0
1657230900000|2022-07-07 21:55:00|26659.3|26629.3|26653.1|26623.1|26661|26631|26653.1|26623.1|0
1657231200000|2022-07-07 22:00:00|26653.3|26623.3|26655|26640|26662.4|26640|26647.4|26617.4|2
1657231500000|2022-07-07 22:05:00|26657.5|26642.5|26652.5|26637.5|26660|26645|26652.5|26637.5|1
1657231800000|2022-07-07 22:10:00|26655|26640|26652.5|26637.5|26655|26640|26652.5|26637.5|0
1657232100000|2022-07-07 22:15:00|26650|26635|26650|26635|26652.5|26637.5|26650|26635|2
1657232400000|2022-07-07 22:20:00|26647.5|26632.5|26655|26640|26655|26640|26647.5|26632.5|1
1657232700000|2022-07-07 22:25:00|||||||||2
1657233000000|2022-07-07 22:30:00|26652.5|26637.5|26647.5|26632.5|26652.5|26637.5|26647.5|26632.5|1
1657233600000|2022-07-07 22:40:00|26645|26630|26642.5|26627.5|26645|26630|26642.5|26627.5|0
1657233900000|2022-07-07 22:45:00|26645|26630|26645|26630|26647.5|26632.5|26645|26630|1
1657234500000|2022-07-07 22:55:00|26647.5|26632.5|26650|26635|26652.5|26637.5|26647.5|26632.5|3
1657234800000|2022-07-07 23:00:00|26652.5|26637.5|26650|26635|26657.5|26642.5|26650|26635|19
1657235100000|2022-07-07 23:05:00|26647.5|26632.5|26640|26625|26647.5|26632.5|26635|26620|8
1657235400000|2022-07-07 23:10:00|26637.5|26622.5|26640|26625|26645|26630|26635|26620|22
1657235700000|2022-07-07 23:15:00|26642.5|26627.5|26632.5|26617.5|26645|26630|26627.5|26612.5|10
1657236000000|2022-07-07 23:20:00|26627.5|26612.5|26630|26615|26632.5|26617.5|26627.5|26612.5|13
1657236300000|2022-07-07 23:25:00|26632.5|26617.5|26627.5|26612.5|26637.5|26622.5|26627.5|26612.5|82
1657236600000|2022-07-07 23:30:00|26623.5|26616.5|26638.5|26631.5|26646|26639|26623.5|26616.5|16338
1657236900000|2022-07-07 23:35:00|26643.5|26636.5|26638.5|26631.5|26653.5|26646.5|26638.5|26631.5|106
1657237200000|2022-07-07 23:40:00|26641|26634|26613.5|26606.5|26643.5|26636.5|26613.5|26606.5|224
1657237500000|2022-07-07 23:45:00|26611|26604|26601|26594|26611|26604|26541|26534|644
1657237800000|2022-07-07 23:50:00|26603.5|26596.5|26588.5|26581.5|26608.5|26601.5|26558.5|26551.5|161
1657238100000|2022-07-07 23:55:00|26593.5|26586.5|26603.5|26596.5|26628.5|26621.5|26593.5|26586.5|317
1657238400000|2022-07-08 00:00:00|26606|26599|26628.5|26621.5|26678.5|26671.5|26601|26594|1525
1657238700000|2022-07-08 00:05:00|26626|26619|26603.5|26596.5|26633.5|26626.5|26568.5|26561.5|694
1657239000000|2022-07-08 00:10:00|26601|26594|26598.5|26591.5|26641|26634|26588.5|26581.5|578
1657239300000|2022-07-08 00:15:00|26601|26594|26628.5|26621.5|26633.5|26626.5|26591|26584|536
1657239600000|2022-07-08 00:20:00|26626|26619|26608.5|26601.5|26633.5|26626.5|26578.5|26571.5|370
1657239900000|2022-07-08 00:25:00|26603.5|26596.5|26586|26579|26606|26599|26573.5|26566.5|491
1657240200000|2022-07-08 00:30:00|26583.5|26576.5|26608.5|26601.5|26608.5|26601.5|26578.5|26571.5|358
1657240500000|2022-07-08 00:35:00|26606|26599|26688.5|26681.5|26693.5|26686.5|26606|26599|699
1657240800000|2022-07-08 00:40:00|26683.5|26676.5|26748.5|26741.5|26758.5|26751.5|26683.5|26676.5|1255
1657241100000|2022-07-08 00:45:00|26746|26739|26713.5|26706.5|26753.5|26746.5|26703.5|26696.5|427
1657241400000|2022-07-08 00:50:00|26716|26709|26731|26724|26741|26734|26698.5|26691.5|419
1657241700000|2022-07-08 00:55:00|26728.5|26721.5|26763.5|26756.5|26766|26759|26728.5|26721.5|715
1657242000000|2022-07-08 01:00:00|26761|26754|26703.5|26696.5|26768.5|26761.5|26701|26694|732
1657242300000|2022-07-08 01:05:00|26701|26694|26708.5|26701.5|26728.5|26721.5|26698.5|26691.5|468
1657242600000|2022-07-08 01:10:00|26703.5|26696.5|26728.5|26721.5|26738.5|26731.5|26703.5|26696.5|264
1657242900000|2022-07-08 01:15:00|26733.5|26726.5|26743.5|26736.5|26776|26769|26733.5|26726.5|596
1657243200000|2022-07-08 01:20:00|26748.5|26741.5|26771|26764|26778.5|26771.5|26746|26739|538
1657243500000|2022-07-08 01:25:00|26773.5|26766.5|26808.5|26801.5|26813.5|26806.5|26773.5|26766.5|584
1657243800000|2022-07-08 01:30:00|26803.5|26796.5|26798.5|26791.5|26823.5|26816.5|26788.5|26781.5|772
1657244100000|2022-07-08 01:35:00|26801|26794|26813.5|26806.5|26818.5|26811.5|26783.5|26776.5|470
1657244400000|2022-07-08 01:40:00|26808.5|26801.5|26853.5|26846.5|26856|26849|26808.5|26801.5|562
1657244700000|2022-07-08 01:45:00|26851|26844|26843.5|26836.5|26858.5|26851.5|26823.5|26816.5|580
1657245000000|2022-07-08 01:50:00|26846|26839|26838.5|26831.5|26858.5|26851.5|26828.5|26821.5|774
1657245300000|2022-07-08 01:55:00|26833.5|26826.5|26846|26839|26853.5|26846.5|26833.5|26826.5|638
1657245600000|2022-07-08 02:00:00|26848.5|26841.5|26843.5|26836.5|26876|26869|26843.5|26836.5|568
1657245900000|2022-07-08 02:05:00|26841|26834|26823.5|26816.5|26843.5|26836.5|26808.5|26801.5|714
1657246200000|2022-07-08 02:10:00|26826|26819|26858.5|26851.5|26863.5|26856.5|26826|26819|361
1657246500000|2022-07-08 02:15:00|26861|26854|26848.5|26841.5|26868.5|26861.5|26843.5|26836.5|331
1657246800000|2022-07-08 02:20:00|26853.5|26846.5|26833.5|26826.5|26863.5|26856.5|26833.5|26826.5|421
1657247100000|2022-07-08 02:25:00|26836|26829|26858.5|26851.5|26863.5|26856.5|26813.5|26806.5|471
1657247400000|2022-07-08 02:30:00|26863.5|26856.5|26821|26814|26878.5|26871.5|26813.5|26806.5|522
1657247700000|2022-07-08 02:35:00|26818.5|26811.5|26833.5|26826.5|26838.5|26831.5|26813.5|26806.5|350
1657248000000|2022-07-08 02:40:00|26828.5|26821.5|26753.5|26746.5|26838.5|26831.5|26753.5|26746.5|550
1657248300000|2022-07-08 02:45:00|26748.5|26741.5|26701|26694|26758.5|26751.5|26636|26629|3101
1657248600000|2022-07-08 02:50:00|26703.5|26696.5|26708.5|26701.5|26751|26744|26683.5|26676.5|1189
1657248900000|2022-07-08 02:55:00|26706|26699|26513.5|26506.5|26708.5|26701.5|26503.5|26496.5|2852
1657249200000|2022-07-08 03:00:00|26511|26504|26488.5|26481.5|26548.5|26541.5|26411|26404|3042
1657249500000|2022-07-08 03:05:00|26493.5|26486.5|26538.5|26531.5|26556|26549|26458.5|26451.5|1190
1657249800000|2022-07-08 03:10:00|26536|26529|26593.5|26586.5|26603.5|26596.5|26508.5|26501.5|998
1657250100000|2022-07-08 03:15:00|26596|26589|26561|26554|26613.5|26606.5|26546|26539|714
1657250400000|2022-07-08 03:20:00|26558.5|26551.5|26603.5|26596.5|26603.5|26596.5|26553.5|26546.5|636
1657250700000|2022-07-08 03:25:00|26606|26599|26603.5|26596.5|26643.5|26636.5|26573.5|26566.5|776
1657251000000|2022-07-08 03:30:00|26601|26594|26668.5|26661.5|26743.5|26736.5|26601|26594|1818
1657251300000|2022-07-08 03:35:00|26671|26664|26678.5|26671.5|26708.5|26701.5|26663.5|26656.5|519
1657251600000|2022-07-08 03:40:00|26681|26674|26613.5|26606.5|26686|26679|26606|26599|798
1657251900000|2022-07-08 03:45:00|26618.5|26611.5|26621|26614|26633.5|26626.5|26558.5|26551.5|743
1657252200000|2022-07-08 03:50:00|26623.5|26616.5|26623.5|26616.5|26628.5|26621.5|26593.5|26586.5|452
1657252500000|2022-07-08 03:55:00|26618.5|26611.5|26593.5|26586.5|26621|26614|26578.5|26571.5|352
1657252800000|2022-07-08 04:00:00|26596|26589|26643.5|26636.5|26643.5|26636.5|26588.5|26581.5|565
1657253100000|2022-07-08 04:05:00|26646|26639|26693.5|26686.5|26693.5|26686.5|26638.5|26631.5|344
1657253400000|2022-07-08 04:10:00|26691|26684|26698.5|26691.5|26703.5|26696.5|26668.5|26661.5|480
1657253700000|2022-07-08 04:15:00|26696|26689|26678.5|26671.5|26713.5|26706.5|26678.5|26671.5|317
1657254000000|2022-07-08 04:20:00|26681|26674|26678.5|26671.5|26691|26684|26676|26669|174
1657254300000|2022-07-08 04:25:00|26673.5|26666.5|26643.5|26636.5|26676|26669|26638.5|26631.5|310
1657254600000|2022-07-08 04:30:00|26646|26639|26623.5|26616.5|26671|26664|26611|26604|253
1657254900000|2022-07-08 04:35:00|26626|26619|26623.5|26616.5|26648.5|26641.5|26623.5|26616.5|244
1657255200000|2022-07-08 04:40:00|26626|26619|26638.5|26631.5|26648.5|26641.5|26618.5|26611.5|286
1657255500000|2022-07-08 04:45:00|26641|26634|26621|26614|26646|26639|26618.5|26611.5|235
1657255800000|2022-07-08 04:50:00|26623.5|26616.5|26636|26629|26638.5|26631.5|26618.5|26611.5|197
1657256100000|2022-07-08 04:55:00|26638.5|26631.5|26653.5|26646.5|26663.5|26656.5|26638.5|26631.5|318
1657256400000|2022-07-08 05:00:00|26656|26649|26638.5|26631.5|26676|26669|26638.5|26631.5|427
1657256700000|2022-07-08 05:05:00|26643.5|26636.5|26663.5|26656.5|26663.5|26656.5|26643.5|26636.5|265
1657257000000|2022-07-08 05:10:00|26658.5|26651.5|26658.5|26651.5|26683.5|26676.5|26648.5|26641.5|326
1657257300000|2022-07-08 05:15:00|26653.5|26646.5|26663.5|26656.5|26673.5|26666.5|26653.5|26646.5|276
1657257600000|2022-07-08 05:20:00|26661|26654|26636|26629|26663.5|26656.5|26633.5|26626.5|394
1657257900000|2022-07-08 05:25:00|26633.5|26626.5|26641|26634|26653.5|26646.5|26628.5|26621.5|321
1657258200000|2022-07-08 05:30:00|26643.5|26636.5|26618.5|26611.5|26643.5|26636.5|26608.5|26601.5|500
1657258500000|2022-07-08 05:35:00|26621|26614|26613.5|26606.5|26641|26634|26613.5|26606.5|261
1657258800000|2022-07-08 05:40:00|26611|26604|26578.5|26571.5|26611|26604|26578.5|26571.5|461
1657259100000|2022-07-08 05:45:00|26581|26574|26623.5|26616.5|26628.5|26621.5|26578.5|26571.5|523
1657259400000|2022-07-08 05:50:00|26618.5|26611.5|26578.5|26571.5|26618.5|26611.5|26573.5|26566.5|572
1657259700000|2022-07-08 05:55:00|26573.5|26566.5|26588.5|26581.5|26613.5|26606.5|26568.5|26561.5|1359
1657260000000|2022-07-08 06:00:00|26563.5|26556.5|26628.5|26621.5|26643.5|26636.5|26563.5|26556.5|2803
1657260300000|2022-07-08 06:05:00|26623.5|26616.5|26643.5|26636.5|26643.5|26636.5|26618.5|26611.5|693
1657260600000|2022-07-08 06:10:00|26648.5|26641.5|26613.5|26606.5|26653.5|26646.5|26608.5|26601.5|543
1657260900000|2022-07-08 06:15:00|26611|26604|26618.5|26611.5|26633.5|26626.5|26606|26599|312
1657261200000|2022-07-08 06:20:00|26621|26614|26606|26599|26623.5|26616.5|26601|26594|197
1657261500000|2022-07-08 06:25:00|26608.5|26601.5|26598.5|26591.5|26613.5|26606.5|26598.5|26591.5|43
1657261800000|2022-07-08 06:30:00|26596|26589|26578.5|26571.5|26598.5|26591.5|26573.5|26566.5|127
1657262100000|2022-07-08 06:35:00|26576|26569|26576|26569|26583.5|26576.5|26563.5|26556.5|115
1657262400000|2022-07-08 06:40:00|26573.5|26566.5|26566|26559|26576|26569|26558.5|26551.5|145
1657262700000|2022-07-08 06:45:00|26563.5|26556.5|26586|26579|26591|26584|26563.5|26556.5|66
1657263000000|2022-07-08 06:50:00|26583.5|26576.5|26608.5|26601.5|26608.5|26601.5|26583.5|26576.5|58
1657263300000|2022-07-08 06:55:00|26611|26604|26631|26624|26633.5|26626.5|26603.5|26596.5|67
1657263600000|2022-07-08 07:00:00|26633.5|26626.5|26611|26604|26638.5|26631.5|26606|26599|103
1657263900000|2022-07-08 07:05:00|26608.5|26601.5|26608.5|26601.5|26611|26604|26588.5|26581.5|54
1657264200000|2022-07-08 07:10:00|26611|26604|26616|26609|26636|26629|26603.5|26596.5|58
1657264500000|2022-07-08 07:15:00|26613.5|26606.5|26636|26629|26643.5|26636.5|26613.5|26606.5|43
1657264800000|2022-07-08 07:20:00|26633.5|26626.5|26648.5|26641.5|26658.5|26651.5|26628.5|26621.5|80
1657265100000|2022-07-08 07:25:00|26651|26644|26636|26629|26658.5|26651.5|26636|26629|100
1657265400000|2022-07-08 07:30:00|26638.5|26631.5|26678.5|26671.5|26678.5|26671.5|26636|26629|221
1657265700000|2022-07-08 07:35:00|26676|26669|26678.5|26671.5|26693.5|26686.5|26676|26669|192
1657266000000|2022-07-08 07:40:00|26681|26674|26648.5|26641.5|26683.5|26676.5|26648.5|26641.5|123
1657266300000|2022-07-08 07:45:00|26646|26639|26643.5|26636.5|26648.5|26641.5|26628.5|26621.5|252
1657266600000|2022-07-08 07:50:00|26641|26634|26623.5|26616.5|26643.5|26636.5|26618.5|26611.5|225
1657266900000|2022-07-08 07:55:00|26626|26619|26636|26629|26638.5|26631.5|26613.5|26606.5|137
1657267200000|2022-07-08 08:00:00|26633.5|26626.5|26633.5|26626.5|26641|26634|26623.5|26616.5|98
1657267500000|2022-07-08 08:05:00|26636|26629|26651|26644|26658.5|26651.5|26628.5|26621.5|42
1657267800000|2022-07-08 08:10:00|26653.5|26646.5|26626|26619|26661|26654|26623.5|26616.5|118
1657268100000|2022-07-08 08:15:00|26628.5|26621.5|26613.5|26606.5|26628.5|26621.5|26603.5|26596.5|112
1657268400000|2022-07-08 08:20:00|26608.5|26601.5|26593.5|26586.5|26613.5|26606.5|26588.5|26581.5|98
1657268700000|2022-07-08 08:25:00|26591|26584|26568.5|26561.5|26598.5|26591.5|26566|26559|104
1657269000000|2022-07-08 08:30:00|26566|26559|26553.5|26546.5|26568.5|26561.5|26546|26539|163
1657269300000|2022-07-08 08:35:00|26556|26549|26548.5|26541.5|26561|26554|26541|26534|105
1657269600000|2022-07-08 08:40:00|26546|26539|26553.5|26546.5|26553.5|26546.5|26538.5|26531.5|89
1657269900000|2022-07-08 08:45:00|26548.5|26541.5|26563.5|26556.5|26573.5|26566.5|26538.5|26531.5|426
1657270200000|2022-07-08 08:50:00|26561|26554|26596|26589|26603.5|26596.5|26558.5|26551.5|280
1657270500000|2022-07-08 08:55:00|26593.5|26586.5|26573.5|26566.5|26598.5|26591.5|26573.5|26566.5|102
1657270800000|2022-07-08 09:00:00|26576|26569|26563.5|26556.5|26586|26579|26553.5|26546.5|165
1657271100000|2022-07-08 09:05:00|26561|26554|26563.5|26556.5|26568.5|26561.5|26553.5|26546.5|87
1657271400000|2022-07-08 09:10:00|26568.5|26561.5|26558.5|26551.5|26573.5|26566.5|26553.5|26546.5|144
1657271700000|2022-07-08 09:15:00|26561|26554|26568.5|26561.5|26583.5|26576.5|26561|26554|60
1657272000000|2022-07-08 09:20:00|26566|26559|26588.5|26581.5|26591|26584|26561|26554|49
1657272300000|2022-07-08 09:25:00|26586|26579|26598.5|26591.5|26598.5|26591.5|26573.5|26566.5|70
1657272600000|2022-07-08 09:30:00|26601|26594|26626|26619|26628.5|26621.5|26593.5|26586.5|78
1657272900000|2022-07-08 09:35:00|26628.5|26621.5|26653.5|26646.5|26653.5|26646.5|26623.5|26616.5|112
1657273200000|2022-07-08 09:40:00|26658.5|26651.5|26663.5|26656.5|26673.5|26666.5|26648.5|26641.5|98
1657273500000|2022-07-08 09:45:00|26666|26659|26648.5|26641.5|26668.5|26661.5|26648.5|26641.5|84
1657273800000|2022-07-08 09:50:00|26643.5|26636.5|26648.5|26641.5|26658.5|26651.5|26643.5|26636.5|79
1657274100000|2022-07-08 09:55:00|26646|26639|26658.5|26651.5|26671|26664|26646|26639|54
1657274400000|2022-07-08 10:00:00|26661|26654|26668.5|26661.5|26678.5|26671.5|26658.5|26651.5|38
1657274700000|2022-07-08 10:05:00|26671|26664|26698.5|26691.5|26703.5|26696.5|26671|26664|94
1657275000000|2022-07-08 10:10:00|26696|26689|26708.5|26701.5|26713.5|26706.5|26688.5|26681.5|73
1657275300000|2022-07-08 10:15:00|26706|26699|26738.5|26731.5|26738.5|26731.5|26706|26699|155
1657275600000|2022-07-08 10:20:00|26743.5|26736.5|26761|26754|26763.5|26756.5|26733.5|26726.5|216
1657275900000|2022-07-08 10:25:00|26758.5|26751.5|26763.5|26756.5|26788.5|26781.5|26753.5|26746.5|217
1657276200000|2022-07-08 10:30:00|26766|26759|26758.5|26751.5|26773.5|26766.5|26753.5|26746.5|135
1657276500000|2022-07-08 10:35:00|26753.5|26746.5|26753.5|26746.5|26763.5|26756.5|26743.5|26736.5|135
1657276800000|2022-07-08 10:40:00|26756|26749|26748.5|26741.5|26761|26754|26743.5|26736.5|66
1657277100000|2022-07-08 10:45:00|26751|26744|26738.5|26731.5|26753.5|26746.5|26733.5|26726.5|75
1657277400000|2022-07-08 10:50:00|26741|26734|26708.5|26701.5|26741|26734|26708.5|26701.5|134
1657277700000|2022-07-08 10:55:00|26703.5|26696.5|26701|26694|26703.5|26696.5|26683.5|26676.5|185
1657278000000|2022-07-08 11:00:00|26703.5|26696.5|26698.5|26691.5|26708.5|26701.5|26696|26689|65
1657278300000|2022-07-08 11:05:00|26696|26689|26673.5|26666.5|26703.5|26696.5|26673.5|26666.5|37
1657278600000|2022-07-08 11:10:00|26676|26669|26703.5|26696.5|26703.5|26696.5|26676|26669|84
1657278900000|2022-07-08 11:15:00|26698.5|26691.5|26711|26704|26713.5|26706.5|26698.5|26691.5|42
1657279200000|2022-07-08 11:20:00|26713.5|26706.5|26723.5|26716.5|26723.5|26716.5|26703.5|26696.5|23
1657279500000|2022-07-08 11:25:00|26726|26719|26713.5|26706.5|26726|26719|26701|26694|50
1657279800000|2022-07-08 11:30:00|26716|26709|26723.5|26716.5|26728.5|26721.5|26711|26704|38
1657280100000|2022-07-08 11:35:00|26721|26714|26708.5|26701.5|26723.5|26716.5|26698.5|26691.5|58
1657280400000|2022-07-08 11:40:00|26711|26704|26696|26689|26713.5|26706.5|26688.5|26681.5|51
1657280700000|2022-07-08 11:45:00|26698.5|26691.5|26718.5|26711.5|26718.5|26711.5|26698.5|26691.5|29
1657281000000|2022-07-08 11:50:00|26713.5|26706.5|26718.5|26711.5|26723.5|26716.5|26708.5|26701.5|28
1657281300000|2022-07-08 11:55:00|26713.5|26706.5|26713.5|26706.5|26718.5|26711.5|26703.5|26696.5|21
1657281600000|2022-07-08 12:00:00|26716|26709|26733.5|26726.5|26733.5|26726.5|26713.5|26706.5|51
1657281900000|2022-07-08 12:05:00|26731|26724|26723.5|26716.5|26733.5|26726.5|26713.5|26706.5|34
1657282200000|2022-07-08 12:10:00|26726|26719|26731|26724|26733.5|26726.5|26723.5|26716.5|49
1657282500000|2022-07-08 12:15:00|26728.5|26721.5|26733.5|26726.5|26743.5|26736.5|26728.5|26721.5|34
1657282800000|2022-07-08 12:20:00|26738.5|26731.5|26723.5|26716.5|26738.5|26731.5|26721|26714|91
1657283100000|2022-07-08 12:25:00|26726|26719|26736|26729|26738.5|26731.5|26723.5|26716.5|217
1657283400000|2022-07-08 12:30:00|26728.5|26721.5|26708.5|26701.5|26728.5|26721.5|26663.5|26656.5|568
1657283700000|2022-07-08 12:35:00|26711|26704|26708.5|26701.5|26738.5|26731.5|26683.5|26676.5|300
1657284000000|2022-07-08 12:40:00|26711|26704|26663.5|26656.5|26711|26704|26658.5|26651.5|278
1657284300000|2022-07-08 12:45:00|26661|26654|26638.5|26631.5|26668.5|26661.5|26608.5|26601.5|457
1657284600000|2022-07-08 12:50:00|26636|26629|26668.5|26661.5|26683.5|26676.5|26633.5|26626.5|196
1657284900000|2022-07-08 12:55:00|26666|26659|26703.5|26696.5|26708.5|26701.5|26656|26649|179
1657285200000|2022-07-08 13:00:00|26708.5|26701.5|26728.5|26721.5|26738.5|26731.5|26703.5|26696.5|280
1657285500000|2022-07-08 13:05:00|26726|26719|26728.5|26721.5|26736|26729|26711|26704|159
1657285800000|2022-07-08 13:10:00|26731|26724|26728.5|26721.5|26733.5|26726.5|26713.5|26706.5|117
1657286100000|2022-07-08 13:15:00|26733.5|26726.5|26746|26739|26746|26739|26718.5|26711.5|127
1657286400000|2022-07-08 13:20:00|26743.5|26736.5|26733.5|26726.5|26743.5|26736.5|26723.5|26716.5|69
1657286700000|2022-07-08 13:25:00|26736|26729|26728.5|26721.5|26743.5|26736.5|26713.5|26706.5|362
1657287000000|2022-07-08 13:30:00|26733.5|26726.5|26736|26729|26758.5|26751.5|26708.5|26701.5|409
1657287300000|2022-07-08 13:35:00|26738.5|26731.5|26763.5|26756.5|26778.5|26771.5|26723.5|26716.5|247
1657287600000|2022-07-08 13:40:00|26761|26754|26778.5|26771.5|26798.5|26791.5|26758.5|26751.5|320
1657287900000|2022-07-08 13:45:00|26783.5|26776.5|26718.5|26711.5|26798.5|26791.5|26713.5|26706.5|338
1657288200000|2022-07-08 13:50:00|26716|26709|26688.5|26681.5|26718.5|26711.5|26673.5|26666.5|434
1657288500000|2022-07-08 13:55:00|26686|26679|26688.5|26681.5|26713.5|26706.5|26683.5|26676.5|283
1657288800000|2022-07-08 14:00:00|26693.5|26686.5|26703.5|26696.5|26708.5|26701.5|26658.5|26651.5|265
1657289100000|2022-07-08 14:05:00|26701|26694|26691|26684|26703.5|26696.5|26673.5|26666.5|148
1657289400000|2022-07-08 14:10:00|26688.5|26681.5|26726|26719|26728.5|26721.5|26683.5|26676.5|208
1657289700000|2022-07-08 14:15:00|26728.5|26721.5|26731|26724|26738.5|26731.5|26718.5|26711.5|155
1657290000000|2022-07-08 14:20:00|26733.5|26726.5|26763.5|26756.5|26763.5|26756.5|26718.5|26711.5|137
1657290300000|2022-07-08 14:25:00|26768.5|26761.5|26793.5|26786.5|26803.5|26796.5|26763.5|26756.5|433
1657290600000|2022-07-08 14:30:00|26796|26789|26801|26794|26816|26809|26788.5|26781.5|265
1657290900000|2022-07-08 14:35:00|26803.5|26796.5|26818.5|26811.5|26833.5|26826.5|26798.5|26791.5|239
1657291200000|2022-07-08 14:40:00|26816|26809|26821|26814|26823.5|26816.5|26798.5|26791.5|192
1657291500000|2022-07-08 14:45:00|26818.5|26811.5|26808.5|26801.5|26828.5|26821.5|26808.5|26801.5|138
1657291800000|2022-07-08 14:50:00|26811|26804|26788.5|26781.5|26813.5|26806.5|26778.5|26771.5|358
1657292100000|2022-07-08 14:55:00|26791|26784|26816|26809|26818.5|26811.5|26783.5|26776.5|126
1657292400000|2022-07-08 15:00:00|26818.5|26811.5|26813.5|26806.5|26823.5|26816.5|26808.5|26801.5|145
1657292700000|2022-07-08 15:05:00|26811|26804|26828.5|26821.5|26833.5|26826.5|26793.5|26786.5|192
1657293000000|2022-07-08 15:10:00|26823.5|26816.5|26803.5|26796.5|26833.5|26826.5|26801|26794|198
1657293300000|2022-07-08 15:15:00|26806|26799|26798.5|26791.5|26813.5|26806.5|26783.5|26776.5|67
1657293600000|2022-07-08 15:20:00|26803.5|26796.5|26813.5|26806.5|26816|26809|26798.5|26791.5|122
1657293900000|2022-07-08 15:25:00|26818.5|26811.5|26828.5|26821.5|26838.5|26831.5|26816|26809|169
1657294200000|2022-07-08 15:30:00|26831|26824|26831|26824|26833.5|26826.5|26823.5|26816.5|195
1657294500000|2022-07-08 15:35:00|26833.5|26826.5|26813.5|26806.5|26833.5|26826.5|26803.5|26796.5|157
1657294800000|2022-07-08 15:40:00|26808.5|26801.5|26803.5|26796.5|26808.5|26801.5|26798.5|26791.5|105
1657295100000|2022-07-08 15:45:00|26806|26799|26788.5|26781.5|26808.5|26801.5|26773.5|26766.5|137
1657295400000|2022-07-08 15:50:00|26786|26779|26808.5|26801.5|26808.5|26801.5|26783.5|26776.5|84
1657295700000|2022-07-08 15:55:00|26806|26799|26823.5|26816.5|26823.5|26816.5|26803.5|26796.5|69
1657296000000|2022-07-08 16:00:00|26826|26819|26803.5|26796.5|26826|26819|26798.5|26791.5|109
1657296300000|2022-07-08 16:05:00|26801|26794|26781|26774|26803.5|26796.5|26778.5|26771.5|97
1657296600000|2022-07-08 16:10:00|26778.5|26771.5|26778.5|26771.5|26793.5|26786.5|26778.5|26771.5|112
1657296900000|2022-07-08 16:15:00|26773.5|26766.5|26788.5|26781.5|26793.5|26786.5|26773.5|26766.5|96
1657297200000|2022-07-08 16:20:00|26791|26784|26763.5|26756.5|26798.5|26791.5|26758.5|26751.5|99
1657297500000|2022-07-08 16:25:00|26761|26754|26733.5|26726.5|26768.5|26761.5|26733.5|26726.5|242
1657297800000|2022-07-08 16:30:00|26736|26729|26738.5|26731.5|26748.5|26741.5|26718.5|26711.5|268
1657298100000|2022-07-08 16:35:00|26736|26729|26713.5|26706.5|26748.5|26741.5|26711|26704|89
1657298400000|2022-07-08 16:40:00|26711|26704|26731|26724|26733.5|26726.5|26708.5|26701.5|186
1657298700000|2022-07-08 16:45:00|26728.5|26721.5|26733.5|26726.5|26738.5|26731.5|26708.5|26701.5|102
1657299000000|2022-07-08 16:50:00|26736|26729|26718.5|26711.5|26738.5|26731.5|26706|26699|58
1657299300000|2022-07-08 16:55:00|26716|26709|26713.5|26706.5|26733.5|26726.5|26708.5|26701.5|39
1657299600000|2022-07-08 17:00:00|26708.5|26701.5|26701|26694|26723.5|26716.5|26691|26684|87
1657299900000|2022-07-08 17:05:00|26698.5|26691.5|26733.5|26726.5|26733.5|26726.5|26698.5|26691.5|82
1657300200000|2022-07-08 17:10:00|26736|26729|26738.5|26731.5|26743.5|26736.5|26728.5|26721.5|39
1657300500000|2022-07-08 17:15:00|26733.5|26726.5|26728.5|26721.5|26736|26729|26718.5|26711.5|33
1657300800000|2022-07-08 17:20:00|26726|26719|26728.5|26721.5|26733.5|26726.5|26721|26714|17
1657301100000|2022-07-08 17:25:00|26731|26724|26763.5|26756.5|26763.5|26756.5|26728.5|26721.5|96
1657301400000|2022-07-08 17:30:00|26758.5|26751.5|26758.5|26751.5|26763.5|26756.5|26753.5|26746.5|47
1657301700000|2022-07-08 17:35:00|26756|26749|26763.5|26756.5|26763.5|26756.5|26743.5|26736.5|39
1657302000000|2022-07-08 17:40:00|26761|26754|26763.5|26756.5|26773.5|26766.5|26758.5|26751.5|23
1657302300000|2022-07-08 17:45:00|26761|26754|26788.5|26781.5|26788.5|26781.5|26758.5|26751.5|64
1657302600000|2022-07-08 17:50:00|26786|26779|26788.5|26781.5|26793.5|26786.5|26778.5|26771.5|41
1657302900000|2022-07-08 17:55:00|26786|26779|26763.5|26756.5|26788.5|26781.5|26758.5|26751.5|37
1657303200000|2022-07-08 18:00:00|26766|26759|26766|26759|26771|26764|26753.5|26746.5|22
1657303500000|2022-07-08 18:05:00|26768.5|26761.5|26783.5|26776.5|26786|26779|26763.5|26756.5|35
1657303800000|2022-07-08 18:10:00|26781|26774|26793.5|26786.5|26793.5|26786.5|26773.5|26766.5|72
1657304100000|2022-07-08 18:15:00|26791|26784|26793.5|26786.5|26793.5|26786.5|26783.5|26776.5|12
1657304400000|2022-07-08 18:20:00|26791|26784|26806|26799|26813.5|26806.5|26788.5|26781.5|74
1657304700000|2022-07-08 18:25:00|26808.5|26801.5|26811|26804|26813.5|26806.5|26798.5|26791.5|63
1657305000000|2022-07-08 18:30:00|26813.5|26806.5|26818.5|26811.5|26818.5|26811.5|26806|26799|62
1657305300000|2022-07-08 18:35:00|26823.5|26816.5|26818.5|26811.5|26828.5|26821.5|26808.5|26801.5|153
1657305600000|2022-07-08 18:40:00|26816|26809|26828.5|26821.5|26828.5|26821.5|26808.5|26801.5|56
1657305900000|2022-07-08 18:45:00|26823.5|26816.5|26808.5|26801.5|26828.5|26821.5|26806|26799|77
1657306200000|2022-07-08 18:50:00|26806|26799|26788.5|26781.5|26813.5|26806.5|26788.5|26781.5|83
1657306500000|2022-07-08 18:55:00|26791|26784|26813.5|26806.5|26813.5|26806.5|26788.5|26781.5|62
1657306800000|2022-07-08 19:00:00|26816|26809|26818.5|26811.5|26818.5|26811.5|26798.5|26791.5|73
1657307100000|2022-07-08 19:05:00|26816|26809|26798.5|26791.5|26818.5|26811.5|26793.5|26786.5|74
1657307400000|2022-07-08 19:10:00|26793.5|26786.5|26813.5|26806.5|26813.5|26806.5|26793.5|26786.5|48
1657307700000|2022-07-08 19:15:00|26808.5|26801.5|26813.5|26806.5|26816|26809|26798.5|26791.5|24
1657308000000|2022-07-08 19:20:00|26808.5|26801.5|26803.5|26796.5|26818.5|26811.5|26801|26794|89
1657308300000|2022-07-08 19:25:00|26798.5|26791.5|26808.5|26801.5|26808.5|26801.5|26796|26789|80
1657308600000|2022-07-08 19:30:00|26803.5|26796.5|26798.5|26791.5|26813.5|26806.5|26788.5|26781.5|148
1657308900000|2022-07-08 19:35:00|26801|26794|26798.5|26791.5|26811|26804|26788.5|26781.5|71
1657309200000|2022-07-08 19:40:00|26801|26794|26813.5|26806.5|26818.5|26811.5|26798.5|26791.5|147
1657309500000|2022-07-08 19:45:00|26811|26804|26803.5|26796.5|26813.5|26806.5|26798.5|26791.5|75
1657309800000|2022-07-08 19:50:00|26793.5|26786.5|26813.5|26806.5|26813.5|26806.5|26793.5|26786.5|291
1657310100000|2022-07-08 19:55:00|26808.5|26801.5|26801|26794|26813.5|26806.5|26788.5|26781.5|187
1657310400000|2022-07-08 20:00:00|26803.5|26796.5|26803.5|26796.5|26803.5|26796.5|26793.5|26786.5|68
1657310700000|2022-07-08 20:05:00|26806|26799|26803.5|26796.5|26808.5|26801.5|26801|26794|12
1657311000000|2022-07-08 20:10:00|26806|26799|26806|26799|26808.5|26801.5|26803.5|26796.5|21
1657311300000|2022-07-08 20:15:00|26808.5|26801.5|26808.5|26801.5|26808.5|26801.5|26803.5|26796.5|2
1657311600000|2022-07-08 20:20:00|26806|26799|26806|26799|26808.5|26801.5|26803.5|26796.5|10
1657311900000|2022-07-08 20:25:00|26808.5|26801.5|26808.5|26801.5|26808.5|26801.5|26806|26799|3
1657312200000|2022-07-08 20:30:00|26806|26799|26808.5|26801.5|26808.5|26801.5|26806|26799|3
1657312500000|2022-07-08 20:35:00|26806|26799|26806|26799|26806|26799|26806|26799|0
1657312800000|2022-07-08 20:40:00|26808.5|26801.5|26811|26804|26811|26804|26808.5|26801.5|3
1657313100000|2022-07-08 20:45:00|26813.5|26806.5|26811|26804|26816|26809|26806|26799|51
1657313400000|2022-07-08 20:50:00|26813.5|26806.5|26811|26804|26816|26809|26808.5|26801.5|35
1657313700000|2022-07-08 20:55:00|26813.5|26806.5|26837.5|26822.5|26837.5|26822.5|26808.5|26801.5|33
1657490400000|2022-07-10 22:00:00|26795|26782.5|26780|26765|26797.5|26782.5|26775|26760|44
1657490700000|2022-07-10 22:05:00|26782.5|26767.5|26790|26775|26790|26775|26780|26765|2
1657491000000|2022-07-10 22:10:00|26787.5|26772.5|26767.5|26752.5|26787.5|26772.5|26767.5|26752.5|5
1657491300000|2022-07-10 22:15:00|26770|26755|26770|26755|26775|26760|26767.5|26752.5|3
1657491600000|2022-07-10 22:20:00|26767.5|26752.5|26762.5|26747.5|26767.5|26752.5|26760|26745|3
1657491900000|2022-07-10 22:25:00|26770|26755|26772.5|26757.5|26777.5|26762.5|26770|26755|8
1657492200000|2022-07-10 22:30:00|26780|26765|26772.5|26757.5|26782.5|26767.5|26772.5|26757.5|7
1657492500000|2022-07-10 22:35:00|26770|26755|26770|26755|26777.5|26762.5|26767.5|26752.5|12
1657492800000|2022-07-10 22:40:00|26775|26760|26770|26755|26775|26760|26770|26755|5
1657493100000|2022-07-10 22:45:00|26772.5|26757.5|26770|26755|26775|26760|26770|26755|0
1657493400000|2022-07-10 22:50:00|26775|26760|26790|26775|26795|26780|26775|26760|108
1657493700000|2022-07-10 22:55:00|26787.5|26772.5|26792.5|26777.5|26807.5|26792.5|26785|26770|93
1657494000000|2022-07-10 23:00:00|26795|26780|26787.5|26772.5|26797.5|26782.5|26785|26770|21
1657494300000|2022-07-10 23:05:00|26805|26790|26817.5|26802.5|26822.5|26807.5|26797.5|26782.5|88
1657494600000|2022-07-10 23:10:00|26812.5|26797.5|26817.5|26802.5|26820|26805|26812.5|26797.5|16
1657494900000|2022-07-10 23:15:00|26815|26800|26800|26785|26815|26800|26797.5|26782.5|7
1657495200000|2022-07-10 23:20:00|26797.5|26782.5|26800|26785|26800|26785|26790|26775|24
1657495500000|2022-07-10 23:25:00|26797.5|26782.5|26810|26795|26810|26795|26792.5|26777.5|188
1657495800000|2022-07-10 23:30:00|26812.5|26797.5|26828.5|26821.5|26853.5|26846.5|26803.5|26796.5|19842
1657496100000|2022-07-10 23:35:00|26826|26819|26828.5|26821.5|26828.5|26821.5|26793.5|26786.5|355
1657496400000|2022-07-10 23:40:00|26833.5|26826.5|26901|26894|26911|26904|26833.5|26826.5|470
1657496700000|2022-07-10 23:45:00|26903.5|26896.5|26941|26934|26953.5|26946.5|26903.5|26896.5|1138
1657497000000|2022-07-10 23:50:00|26943.5|26936.5|26918.5|26911.5|26958.5|26951.5|26908.5|26901.5|569
1657497300000|2022-07-10 23:55:00|26923.5|26916.5|26918.5|26911.5|26938.5|26931.5|26913.5|26906.5|491
1657497600000|2022-07-11 00:00:00|26916|26909|26938.5|26931.5|26968.5|26961.5|26908.5|26901.5|1444
1657497900000|2022-07-11 00:05:00|26936|26929|26928.5|26921.5|26961|26954|26908.5|26901.5|822
1657498200000|2022-07-11 00:10:00|26926|26919|26948.5|26941.5|26953.5|26946.5|26923.5|26916.5|738
1657498500000|2022-07-11 00:15:00|26951|26944|26923.5|26916.5|26958.5|26951.5|26893.5|26886.5|1779
1657498800000|2022-07-11 00:20:00|26928.5|26921.5|26948.5|26941.5|26961|26954|26923.5|26916.5|515
1657499100000|2022-07-11 00:25:00|26953.5|26946.5|26968.5|26961.5|26983.5|26976.5|26943.5|26936.5|708
1657499400000|2022-07-11 00:30:00|26973.5|26966.5|27003.5|26996.5|27013.5|27006.5|26973.5|26966.5|789
1657499700000|2022-07-11 00:35:00|27006|26999|27013.5|27006.5|27013.5|27006.5|26983.5|26976.5|415
1657500000000|2022-07-11 00:40:00|27018.5|27011.5|27023.5|27016.5|27058.5|27051.5|27013.5|27006.5|1028
1657500300000|2022-07-11 00:45:00|27013.5|27006.5|26983.5|26976.5|27028.5|27021.5|26983.5|26976.5|579
1657500600000|2022-07-11 00:50:00|26986|26979|27018.5|27011.5|27028.5|27021.5|26983.5|26976.5|480
1657500900000|2022-07-11 00:55:00|27023.5|27016.5|27046|27039|27058.5|27051.5|27023.5|27016.5|404
1657501200000|2022-07-11 01:00:00|27048.5|27041.5|27008.5|27001.5|27048.5|27041.5|27008.5|27001.5|597
1657501500000|2022-07-11 01:05:00|27011|27004|26998.5|26991.5|27018.5|27011.5|26968.5|26961.5|449
1657501800000|2022-07-11 01:10:00|27001|26994|27023.5|27016.5|27028.5|27021.5|26983.5|26976.5|403
1657502100000|2022-07-11 01:15:00|27026|27019|26983.5|26976.5|27028.5|27021.5|26968.5|26961.5|452
1657502400000|2022-07-11 01:20:00|26986|26979|26913.5|26906.5|26998.5|26991.5|26908.5|26901.5|715
1657502700000|2022-07-11 01:25:00|26918.5|26911.5|26918.5|26911.5|26953.5|26946.5|26906|26899|757
1657503000000|2022-07-11 01:30:00|26921|26914|26933.5|26926.5|26958.5|26951.5|26913.5|26906.5|591
1657503300000|2022-07-11 01:35:00|26928.5|26921.5|26911|26904|26931|26924|26886|26879|535
1657503600000|2022-07-11 01:40:00|26908.5|26901.5|26928.5|26921.5|26943.5|26936.5|26898.5|26891.5|721
1657503900000|2022-07-11 01:45:00|26926|26919|26936|26929|26948.5|26941.5|26916|26909|379
1657504200000|2022-07-11 01:50:00|26938.5|26931.5|26853.5|26846.5|26938.5|26931.5|26846|26839|713
1657504500000|2022-07-11 01:55:00|26851|26844|26803.5|26796.5|26868.5|26861.5|26798.5|26791.5|610
1657504800000|2022-07-11 02:00:00|26798.5|26791.5|26778.5|26771.5|26823.5|26816.5|26766|26759|848
1657505100000|2022-07-11 02:05:00|26776|26769|26768.5|26761.5|26798.5|26791.5|26761|26754|433
1657505400000|2022-07-11 02:10:00|26766|26759|26761|26754|26778.5|26771.5|26751|26744|314
1657505700000|2022-07-11 02:15:00|26758.5|26751.5|26708.5|26701.5|26763.5|26756.5|26698.5|26691.5|510
1657506000000|2022-07-11 02:20:00|26711|26704|26768.5|26761.5|26776|26769|26711|26704|497
1657506300000|2022-07-11 02:25:00|26766|26759|26763.5|26756.5|26768.5|26761.5|26738.5|26731.5|343
1657506600000|2022-07-11 02:30:00|26766|26759|26743.5|26736.5|26768.5|26761.5|26713.5|26706.5|382
1657506900000|2022-07-11 02:35:00|26738.5|26731.5|26763.5|26756.5|26776|26769|26718.5|26711.5|139
1657507200000|2022-07-11 02:40:00|26761|26754|26783.5|26776.5|26791|26784|26761|26754|189
1657507500000|2022-07-11 02:45:00|26786|26779|26768.5|26761.5|26788.5|26781.5|26758.5|26751.5|144
1657507800000|2022-07-11 02:50:00|26773.5|26766.5|26762.5|26755.5|26783.5|26776.5|26762.5|26755.5|126
1657508100000|2022-07-11 02:55:00|26765|26758|26777.5|26770.5|26792.5|26785.5|26757.5|26750.5|188
1657508400000|2022-07-11 03:00:00|26775|26768|26795|26788|26795|26788|26762.5|26755.5|114
1657508700000|2022-07-11 03:05:00|26792.5|26785.5|26807.5|26800.5|26807.5|26800.5|26787.5|26780.5|137
1657509000000|2022-07-11 03:10:00|26805|26798|26775|26768|26807.5|26800.5|26770|26763|271
1657509300000|2022-07-11 03:15:00|26772.5|26765.5|26802.5|26795.5|26802.5|26795.5|26757.5|26750.5|558
1657509600000|2022-07-11 03:20:00|26805|26798|26802.5|26795.5|26807.5|26800.5|26782.5|26775.5|245
1657509900000|2022-07-11 03:25:00|26807.5|26800.5|26802.5|26795.5|26807.5|26800.5|26792.5|26785.5|117
1657510200000|2022-07-11 03:30:00|26807.5|26800.5|26805|26798|26815|26808|26787.5|26780.5|325
1657510500000|2022-07-11 03:35:00|26802.5|26795.5|26832.5|26825.5|26832.5|26825.5|26797.5|26790.5|196
1657510800000|2022-07-11 03:40:00|26837.5|26830.5|26807.5|26800.5|26840|26833|26802.5|26795.5|228
1657511100000|2022-07-11 03:45:00|26805|26798|26827.5|26820.5|26832.5|26825.5|26802.5|26795.5|156
1657511400000|2022-07-11 03:50:00|26830|26823|26817.5|26810.5|26832.5|26825.5|26812.5|26805.5|157
1657511700000|2022-07-11 03:55:00|26822.5|26815.5|26837.5|26830.5|26842.5|26835.5|26822.5|26815.5|180
1657512000000|2022-07-11 04:00:00|26840|26833|26852.5|26845.5|26865|26858|26837.5|26830.5|305
1657512300000|2022-07-11 04:05:00|26855|26848|26857.5|26850.5|26860|26853|26842.5|26835.5|143
1657512600000|2022-07-11 04:10:00|26852.5|26845.5|26862.5|26855.5|26867.5|26860.5|26852.5|26845.5|129
1657512900000|2022-07-11 04:15:00|26865|26858|26847.5|26840.5|26867.5|26860.5|26842.5|26835.5|280
1657513200000|2022-07-11 04:20:00|26850|26843|26832.5|26825.5|26857.5|26850.5|26827.5|26820.5|154
1657513500000|2022-07-11 04:25:00|26837.5|26830.5|26857.5|26850.5|26857.5|26850.5|26837.5|26830.5|196
1657513800000|2022-07-11 04:30:00|26852.5|26845.5|26872.5|26865.5|26877.5|26870.5|26842.5|26835.5|256
1657514100000|2022-07-11 04:35:00|26870|26863|26857.5|26850.5|26877.5|26870.5|26852.5|26845.5|245
1657514400000|2022-07-11 04:40:00|26855|26848|26845|26838|26862.5|26855.5|26842.5|26835.5|259
1657514700000|2022-07-11 04:45:00|26842.5|26835.5|26852.5|26845.5|26867.5|26860.5|26842.5|26835.5|222
1657515000000|2022-07-11 04:50:00|26855|26848|26837.5|26830.5|26857.5|26850.5|26827.5|26820.5|226
1657515300000|2022-07-11 04:55:00|26840|26833|26832.5|26825.5|26842.5|26835.5|26817.5|26810.5|332
1657515600000|2022-07-11 05:00:00|26827.5|26820.5|26822.5|26815.5|26832.5|26825.5|26815|26808|367
1657515900000|2022-07-11 05:05:00|26817.5|26810.5|26817.5|26810.5|26832.5|26825.5|26812.5|26805.5|433
1657516200000|2022-07-11 05:10:00|26815|26808|26822.5|26815.5|26827.5|26820.5|26802.5|26795.5|322
1657516500000|2022-07-11 05:15:00|26825|26818|26827.5|26820.5|26840|26833|26822.5|26815.5|323
1657516800000|2022-07-11 05:20:00|26825|26818|26827.5|26820.5|26837.5|26830.5|26817.5|26810.5|201
1657517100000|2022-07-11 05:25:00|26830|26823|26817.5|26810.5|26830|26823|26802.5|26795.5|233
1657517400000|2022-07-11 05:30:00|26822.5|26815.5|26817.5|26810.5|26832.5|26825.5|26812.5|26805.5|266
1657517700000|2022-07-11 05:35:00|26815|26808|26837.5|26830.5|26837.5|26830.5|26812.5|26805.5|373
1657518000000|2022-07-11 05:40:00|26835|26828|26847.5|26840.5|26852.5|26845.5|26827.5|26820.5|441
1657518300000|2022-07-11 05:45:00|26850|26843|26827.5|26820.5|26852.5|26845.5|26827.5|26820.5|319
1657518600000|2022-07-11 05:50:00|26822.5|26815.5|26807.5|26800.5|26830|26823|26802.5|26795.5|311
1657518900000|2022-07-11 05:55:00|26805|26798|26797.5|26790.5|26817.5|26810.5|26787.5|26780.5|870
1657519200000|2022-07-11 06:00:00|26792.5|26785.5|26832.5|26825.5|26837.5|26830.5|26792.5|26785.5|1328
1657519500000|2022-07-11 06:05:00|26827.5|26820.5|26765|26758|26832.5|26825.5|26757.5|26750.5|713
1657519800000|2022-07-11 06:10:00|26767.5|26760.5|26675|26668|26767.5|26760.5|26672.5|26665.5|1059
1657520100000|2022-07-11 06:15:00|26677.5|26670.5|26687.5|26680.5|26697.5|26690.5|26667.5|26660.5|1327
1657520400000|2022-07-11 06:20:00|26692.5|26685.5|26695|26688|26702.5|26695.5|26687.5|26680.5|449
1657520700000|2022-07-11 06:25:00|26692.5|26685.5|26700|26693|26702.5|26695.5|26682.5|26675.5|515
1657521000000|2022-07-11 06:30:00|26702.5|26695.5|26710|26703|26712.5|26705.5|26692.5|26685.5|195
1657521300000|2022-07-11 06:35:00|26712.5|26705.5|26707.5|26700.5|26712.5|26705.5|26702.5|26695.5|31
1657521600000|2022-07-11 06:40:00|26705|26698|26695|26688|26705|26698|26687.5|26680.5|31
1657521900000|2022-07-11 06:45:00|26692.5|26685.5|26682.5|26675.5|26697.5|26690.5|26682.5|26675.5|35
1657522200000|2022-07-11 06:50:00|26680|26673|26677.5|26670.5|26680|26673|26672.5|26665.5|39
1657522500000|2022-07-11 06:55:00|26680|26673|26682.5|26675.5|26702.5|26695.5|26675|26668|89
1657522800000|2022-07-11 07:00:00|26685|26678|26685|26678|26690|26683|26652.5|26645.5|235
1657523100000|2022-07-11 07:05:00|26687.5|26680.5|26712.5|26705.5|26730|26723|26682.5|26675.5|288
1657523400000|2022-07-11 07:10:00|26710|26703|26705|26698|26732.5|26725.5|26702.5|26695.5|119
1657523700000|2022-07-11 07:15:00|26702.5|26695.5|26717.5|26710.5|26717.5|26710.5|26692.5|26685.5|71
1657524000000|2022-07-11 07:20:00|26720|26713|26722.5|26715.5|26737.5|26730.5|26712.5|26705.5|164
1657524300000|2022-07-11 07:25:00|26727.5|26720.5|26695|26688|26732.5|26725.5|26687.5|26680.5|230
1657524600000|2022-07-11 07:30:00|26697.5|26690.5|26715|26708|26720|26713|26677.5|26670.5|361
1657524900000|2022-07-11 07:35:00|26712.5|26705.5|26705|26698|26732.5|26725.5|26702.5|26695.5|158
1657525200000|2022-07-11 07:40:00|26707.5|26700.5|26710|26703|26722.5|26715.5|26695|26688|75
1657525500000|2022-07-11 07:45:00|26712.5|26705.5|26712.5|26705.5|26732.5|26725.5|26702.5|26695.5|115
1657525800000|2022-07-11 07:50:00|26710|26703|26712.5|26705.5|26722.5|26715.5|26702.5|26695.5|95
1657526100000|2022-07-11 07:55:00|26710|26703|26707.5|26700.5|26722.5|26715.5|26702.5|26695.5|67
1657526400000|2022-07-11 08:00:00|26710|26703|26692.5|26685.5|26717.5|26710.5|26687.5|26680.5|75
1657526700000|2022-07-11 08:05:00|26690|26683|26717.5|26710.5|26722.5|26715.5|26687.5|26680.5|62
1657527000000|2022-07-11 08:10:00|26715|26708|26742.5|26735.5|26762.5|26755.5|26715|26708|228
1657527300000|2022-07-11 08:15:00|26745|26738|26762.5|26755.5|26772.5|26765.5|26732.5|26725.5|212
1657527600000|2022-07-11 08:20:00|26765|26758|26762.5|26755.5|26772.5|26765.5|26742.5|26735.5|101
1657527900000|2022-07-11 08:25:00|26757.5|26750.5|26750|26743|26767.5|26760.5|26750|26743|114
1657528200000|2022-07-11 08:30:00|26752.5|26745.5|26757.5|26750.5|26762.5|26755.5|26747.5|26740.5|85
1657528500000|2022-07-11 08:35:00|26760|26753|26777.5|26770.5|26792.5|26785.5|26760|26753|184
1657528800000|2022-07-11 08:40:00|26775|26768|26762.5|26755.5|26777.5|26770.5|26755|26748|58
1657529100000|2022-07-11 08:45:00|26757.5|26750.5|26767.5|26760.5|26767.5|26760.5|26752.5|26745.5|40
1657529400000|2022-07-11 08:50:00|26772.5|26765.5|26767.5|26760.5|26775|26768|26750|26743|51
1657529700000|2022-07-11 08:55:00|26765|26758|26772.5|26765.5|26772.5|26765.5|26747.5|26740.5|95
1657530000000|2022-07-11 09:00:00|26770|26763|26787.5|26780.5|26797.5|26790.5|26760|26753|114
1657530300000|2022-07-11 09:05:00|26790|26783|26795|26788|26797.5|26790.5|26777.5|26770.5|55
1657530600000|2022-07-11 09:10:00|26792.5|26785.5|26805|26798|26812.5|26805.5|26792.5|26785.5|77
1657530900000|2022-07-11 09:15:00|26807.5|26800.5|26805|26798|26817.5|26810.5|26802.5|26795.5|75
1657531200000|2022-07-11 09:20:00|26802.5|26795.5|26807.5|26800.5|26807.5|26800.5|26787.5|26780.5|100
1657531500000|2022-07-11 09:25:00|26802.5|26795.5|26792.5|26785.5|26812.5|26805.5|26790|26783|123
1657531800000|2022-07-11 09:30:00|26795|26788|26777.5|26770.5|26797.5|26790.5|26777.5|26770.5|22
1657532100000|2022-07-11 09:35:00|26780|26773|26787.5|26780.5|26800|26793|26777.5|26770.5|72
1657532400000|2022-07-11 09:40:00|26790|26783|26787.5|26780.5|26797.5|26790.5|26782.5|26775.5|52
1657532700000|2022-07-11 09:45:00|26785|26778|26777.5|26770.5|26797.5|26790.5|26772.5|26765.5|50
1657533000000|2022-07-11 09:50:00|26775|26768|26777.5|26770.5|26787.5|26780.5|26772.5|26765.5|69
1657533300000|2022-07-11 09:55:00|26780|26773|26772.5|26765.5|26782.5|26775.5|26772.5|26765.5|41
1657533600000|2022-07-11 10:00:00|26775|26768|26777.5|26770.5|26777.5|26770.5|26757.5|26750.5|83
1657533900000|2022-07-11 10:05:00|26780|26773|26792.5|26785.5|26802.5|26795.5|26777.5|26770.5|79
1657534200000|2022-07-11 10:10:00|26790|26783|26792.5|26785.5|26797.5|26790.5|26790|26783|24
1657534500000|2022-07-11 10:15:00|26795|26788|26812.5|26805.5|26817.5|26810.5|26792.5|26785.5|85
1657534800000|2022-07-11 10:20:00|26815|26808|26802.5|26795.5|26817.5|26810.5|26802.5|26795.5|56
1657535100000|2022-07-11 10:25:00|26800|26793|26782.5|26775.5|26802.5|26795.5|26782.5|26775.5|55
1657535400000|2022-07-11 10:30:00|26780|26773|26767.5|26760.5|26782.5|26775.5|26762.5|26755.5|60
1657535700000|2022-07-11 10:35:00|26762.5|26755.5|26772.5|26765.5|26777.5|26770.5|26762.5|26755.5|27
1657536000000|2022-07-11 10:40:00|26770|26763|26782.5|26775.5|26782.5|26775.5|26767.5|26760.5|55
1657536300000|2022-07-11 10:45:00|26780|26773|26780|26773|26787.5|26780.5|26772.5|26765.5|78
1657536600000|2022-07-11 10:50:00|26777.5|26770.5|26762.5|26755.5|26782.5|26775.5|26762.5|26755.5|36
1657536900000|2022-07-11 10:55:00|26767.5|26760.5|26777.5|26770.5|26777.5|26770.5|26762.5|26755.5|36
1657537200000|2022-07-11 11:00:00|26782.5|26775.5|26787.5|26780.5|26792.5|26785.5|26777.5|26770.5|48
1657537500000|2022-07-11 11:05:00|26790|26783|26802.5|26795.5|26802.5|26795.5|26787.5|26780.5|27
1657537800000|2022-07-11 11:10:00|26800|26793|26800|26793|26807.5|26800.5|26792.5|26785.5|51
1657538100000|2022-07-11 11:15:00|26797.5|26790.5|26802.5|26795.5|26807.5|26800.5|26797.5|26790.5|61
1657538400000|2022-07-11 11:20:00|26800|26793|26795|26788|26807.5|26800.5|26792.5|26785.5|102
1657538700000|2022-07-11 11:25:00|26792.5|26785.5|26787.5|26780.5|26797.5|26790.5|26782.5|26775.5|112
1657539000000|2022-07-11 11:30:00|26790|26783|26792.5|26785.5|26802.5|26795.5|26787.5|26780.5|106
1657539300000|2022-07-11 11:35:00|26790|26783|26787.5|26780.5|26797.5|26790.5|26787.5|26780.5|18
1657539600000|2022-07-11 11:40:00|26782.5|26775.5|26767.5|26760.5|26782.5|26775.5|26765|26758|77
1657539900000|2022-07-11 11:45:00|26770|26763|26767.5|26760.5|26772.5|26765.5|26762.5|26755.5|206
1657540200000|2022-07-11 11:50:00|26762.5|26755.5|26757.5|26750.5|26772.5|26765.5|26757.5|26750.5|60
1657540500000|2022-07-11 11:55:00|26762.5|26755.5|26772.5|26765.5|26772.5|26765.5|26757.5|26750.5|34
1657540800000|2022-07-11 12:00:00|26775|26768|26767.5|26760.5|26780|26773|26767.5|26760.5|56
1657541100000|2022-07-11 12:05:00|26765|26758|26787.5|26780.5|26792.5|26785.5|26765|26758|110
1657541400000|2022-07-11 12:10:00|26790|26783|26792.5|26785.5|26797.5|26790.5|26787.5|26780.5|50
1657541700000|2022-07-11 12:15:00|26795|26788|26792.5|26785.5|26797.5|26790.5|26790|26783|31
1657542000000|2022-07-11 12:20:00|26795|26788|26802.5|26795.5|26807.5|26800.5|26795|26788|52
1657542300000|2022-07-11 12:25:00|26800|26793|26797.5|26790.5|26802.5|26795.5|26792.5|26785.5|37
1657542600000|2022-07-11 12:30:00|26802.5|26795.5|26787.5|26780.5|26807.5|26800.5|26777.5|26770.5|103
1657542900000|2022-07-11 12:35:00|26790|26783|26787.5|26780.5|26797.5|26790.5|26782.5|26775.5|59
1657543200000|2022-07-11 12:40:00|26792.5|26785.5|26787.5|26780.5|26792.5|26785.5|26777.5|26770.5|60
1657543500000|2022-07-11 12:45:00|26785|26778|26777.5|26770.5|26787.5|26780.5|26762.5|26755.5|176
1657543800000|2022-07-11 12:50:00|26782.5|26775.5|26787.5|26780.5|26795|26788|26782.5|26775.5|51
1657544100000|2022-07-11 12:55:00|26790|26783|26787.5|26780.5|26792.5|26785.5|26782.5|26775.5|79
1657544400000|2022-07-11 13:00:00|26790|26783|26807.5|26800.5|26807.5|26800.5|26787.5|26780.5|76
1657544700000|2022-07-11 13:05:00|26810|26803|26807.5|26800.5|26810|26803|26800|26793|82
1657545000000|2022-07-11 13:10:00|26810|26803|26802.5|26795.5|26812.5|26805.5|26800|26793|60
1657545300000|2022-07-11 13:15:00|26805|26798|26822.5|26815.5|26822.5|26815.5|26802.5|26795.5|161
1657545600000|2022-07-11 13:20:00|26825|26818|26812.5|26805.5|26825|26818|26807.5|26800.5|76
1657545900000|2022-07-11 13:25:00|26817.5|26810.5|26797.5|26790.5|26817.5|26810.5|26795|26788|57
1657546200000|2022-07-11 13:30:00|26802.5|26795.5|26797.5|26790.5|26837.5|26830.5|26797.5|26790.5|339
1657546500000|2022-07-11 13:35:00|26792.5|26785.5|26757.5|26750.5|26797.5|26790.5|26747.5|26740.5|614
1657546800000|2022-07-11 13:40:00|26752.5|26745.5|26747.5|26740.5|26760|26753|26732.5|26725.5|327
1657547100000|2022-07-11 13:45:00|26742.5|26735.5|26717.5|26710.5|26742.5|26735.5|26702.5|26695.5|399
1657547400000|2022-07-11 13:50:00|26715|26708|26712.5|26705.5|26722.5|26715.5|26682.5|26675.5|360
1657547700000|2022-07-11 13:55:00|26707.5|26700.5|26727.5|26720.5|26742.5|26735.5|26707.5|26700.5|409
1657548000000|2022-07-11 14:00:00|26722.5|26715.5|26702.5|26695.5|26722.5|26715.5|26702.5|26695.5|250
1657548300000|2022-07-11 14:05:00|26705|26698|26732.5|26725.5|26742.5|26735.5|26692.5|26685.5|238
1657548600000|2022-07-11 14:10:00|26730|26723|26727.5|26720.5|26752.5|26745.5|26722.5|26715.5|199
1657548900000|2022-07-11 14:15:00|26722.5|26715.5|26710|26703|26747.5|26740.5|26707.5|26700.5|138
1657549200000|2022-07-11 14:20:00|26707.5|26700.5|26707.5|26700.5|26717.5|26710.5|26687.5|26680.5|346
1657549500000|2022-07-11 14:25:00|26702.5|26695.5|26717.5|26710.5|26737.5|26730.5|26702.5|26695.5|136
1657549800000|2022-07-11 14:30:00|26720|26713|26737.5|26730.5|26747.5|26740.5|26712.5|26705.5|106
1657550100000|2022-07-11 14:35:00|26732.5|26725.5|26755|26748|26757.5|26750.5|26727.5|26720.5|107
1657550400000|2022-07-11 14:40:00|26752.5|26745.5|26752.5|26745.5|26777.5|26770.5|26745|26738|136
1657550700000|2022-07-11 14:45:00|26747.5|26740.5|26742.5|26735.5|26757.5|26750.5|26727.5|26720.5|138
1657551000000|2022-07-11 14:50:00|26740|26733|26727.5|26720.5|26752.5|26745.5|26722.5|26715.5|123
1657551300000|2022-07-11 14:55:00|26730|26723|26697.5|26690.5|26732.5|26725.5|26697.5|26690.5|92
1657551600000|2022-07-11 15:00:00|26692.5|26685.5|26700|26693|26712.5|26705.5|26687.5|26680.5|112
1657551900000|2022-07-11 15:05:00|26702.5|26695.5|26702.5|26695.5|26710|26703|26695|26688|204
1657552200000|2022-07-11 15:10:00|26700|26693|26697.5|26690.5|26712.5|26705.5|26692.5|26685.5|127
1657552500000|2022-07-11 15:15:00|26700|26693|26682.5|26675.5|26707.5|26700.5|26682.5|26675.5|182
1657552800000|2022-07-11 15:20:00|26687.5|26680.5|26662.5|26655.5|26687.5|26680.5|26660|26653|228
1657553100000|2022-07-11 15:25:00|26660|26653|26682.5|26675.5|26682.5|26675.5|26660|26653|133
1657553400000|2022-07-11 15:30:00|26680|26673|26675|26668|26697.5|26690.5|26667.5|26660.5|123
1657553700000|2022-07-11 15:35:00|26672.5|26665.5|26675|26668|26692.5|26685.5|26662.5|26655.5|209
1657554000000|2022-07-11 15:40:00|26677.5|26670.5|26672.5|26665.5|26682.5|26675.5|26662.5|26655.5|102
1657554300000|2022-07-11 15:45:00|26677.5|26670.5|26665|26658|26677.5|26670.5|26657.5|26650.5|93
1657554600000|2022-07-11 15:50:00|26662.5|26655.5|26675|26668|26677.5|26670.5|26657.5|26650.5|159
1657554900000|2022-07-11 15:55:00|26672.5|26665.5|26672.5|26665.5|26677.5|26670.5|26662.5|26655.5|44
1657555200000|2022-07-11 16:00:00|26670|26663|26672.5|26665.5|26677.5|26670.5|26662.5|26655.5|77
1657555500000|2022-07-11 16:05:00|26675|26668|26672.5|26665.5|26682.5|26675.5|26665|26658|76
1657555800000|2022-07-11 16:10:00|26670|26663|26682.5|26675.5|26687.5|26680.5|26670|26663|164
1657556100000|2022-07-11 16:15:00|26680|26673|26682.5|26675.5|26692.5|26685.5|26677.5|26670.5|52
1657556400000|2022-07-11 16:20:00|26680|26673|26672.5|26665.5|26682.5|26675.5|26662.5|26655.5|61
1657556700000|2022-07-11 16:25:00|26667.5|26660.5|26672.5|26665.5|26677.5|26670.5|26667.5|26660.5|84
1657557000000|2022-07-11 16:30:00|26675|26668|26667.5|26660.5|26675|26668|26657.5|26650.5|249
1657557300000|2022-07-11 16:35:00|26672.5|26665.5|26682.5|26675.5|26687.5|26680.5|26667.5|26660.5|184
1657557600000|2022-07-11 16:40:00|26680|26673|26667.5|26660.5|26680|26673|26660|26653|77
1657557900000|2022-07-11 16:45:00|26665|26658|26662.5|26655.5|26672.5|26665.5|26660|26653|150
1657558200000|2022-07-11 16:50:00|26665|26658|26657.5|26650.5|26667.5|26660.5|26650|26643|83
1657558500000|2022-07-11 16:55:00|26660|26653|26662.5|26655.5|26672.5|26665.5|26655|26648|100
1657558800000|2022-07-11 17:00:00|26665|26658|26687.5|26680.5|26702.5|26695.5|26662.5|26655.5|171
1657559100000|2022-07-11 17:05:00|26685|26678|26697.5|26690.5|26702.5|26695.5|26667.5|26660.5|176
1657559400000|2022-07-11 17:10:00|26695|26688|26697.5|26690.5|26707.5|26700.5|26692.5|26685.5|56
1657559700000|2022-07-11 17:15:00|26695|26688|26697.5|26690.5|26702.5|26695.5|26692.5|26685.5|56
1657560000000|2022-07-11 17:20:00|26700|26693|26705|26698|26707.5|26700.5|26692.5|26685.5|68
1657560300000|2022-07-11 17:25:00|26707.5|26700.5|26697.5|26690.5|26707.5|26700.5|26692.5|26685.5|73
1657560600000|2022-07-11 17:30:00|26695|26688|26707.5|26700.5|26717.5|26710.5|26692.5|26685.5|109
1657560900000|2022-07-11 17:35:00|26710|26703|26712.5|26705.5|26712.5|26705.5|26702.5|26695.5|58
1657561200000|2022-07-11 17:40:00|26707.5|26700.5|26697.5|26690.5|26717.5|26710.5|26697.5|26690.5|133
1657561500000|2022-07-11 17:45:00|26700|26693|26685|26678|26702.5|26695.5|26685|26678|126
1657561800000|2022-07-11 17:50:00|26682.5|26675.5|26692.5|26685.5|26692.5|26685.5|26672.5|26665.5|168
1657562100000|2022-07-11 17:55:00|26690|26683|26682.5|26675.5|26692.5|26685.5|26682.5|26675.5|33
1657562400000|2022-07-11 18:00:00|26677.5|26670.5|26657.5|26650.5|26682.5|26675.5|26657.5|26650.5|90
1657562700000|2022-07-11 18:05:00|26662.5|26655.5|26642.5|26635.5|26667.5|26660.5|26642.5|26635.5|105
1657563000000|2022-07-11 18:10:00|26640|26633|26627.5|26620.5|26647.5|26640.5|26622.5|26615.5|208
1657563300000|2022-07-11 18:15:00|26625|26618|26637.5|26630.5|26642.5|26635.5|26622.5|26615.5|174
1657563600000|2022-07-11 18:20:00|26640|26633|26632.5|26625.5|26642.5|26635.5|26627.5|26620.5|69
1657563900000|2022-07-11 18:25:00|26627.5|26620.5|26622.5|26615.5|26632.5|26625.5|26622.5|26615.5|83
1657564200000|2022-07-11 18:30:00|26617.5|26610.5|26612.5|26605.5|26622.5|26615.5|26612.5|26605.5|130
1657564500000|2022-07-11 18:35:00|26617.5|26610.5|26627.5|26620.5|26627.5|26620.5|26607.5|26600.5|164
1657564800000|2022-07-11 18:40:00|26622.5|26615.5|26642.5|26635.5|26647.5|26640.5|26622.5|26615.5|130
1657565100000|2022-07-11 18:45:00|26637.5|26630.5|26622.5|26615.5|26645|26638|26622.5|26615.5|117
1657565400000|2022-07-11 18:50:00|26620|26613|26622.5|26615.5|26632.5|26625.5|26607.5|26600.5|201
1657565700000|2022-07-11 18:55:00|26620|26613|26607.5|26600.5|26632.5|26625.5|26607.5|26600.5|122
1657566000000|2022-07-11 19:00:00|26610|26603|26597.5|26590.5|26617.5|26610.5|26592.5|26585.5|183
1657566300000|2022-07-11 19:05:00|26595|26588|26602.5|26595.5|26612.5|26605.5|26592.5|26585.5|111
1657566600000|2022-07-11 19:10:00|26600|26593|26612.5|26605.5|26612.5|26605.5|26597.5|26590.5|141
1657566900000|2022-07-11 19:15:00|26607.5|26600.5|26607.5|26600.5|26617.5|26610.5|26597.5|26590.5|160
1657567200000|2022-07-11 19:20:00|26605|26598|26612.5|26605.5|26612.5|26605.5|26597.5|26590.5|98
1657567500000|2022-07-11 19:25:00|26610|26603|26622.5|26615.5|26627.5|26620.5|26607.5|26600.5|84
1657567800000|2022-07-11 19:30:00|26620|26613|26627.5|26620.5|26637.5|26630.5|26620|26613|64
1657568100000|2022-07-11 19:35:00|26625|26618|26622.5|26615.5|26632.5|26625.5|26612.5|26605.5|47
1657568400000|2022-07-11 19:40:00|26620|26613|26607.5|26600.5|26632.5|26625.5|26607.5|26600.5|66
1657568700000|2022-07-11 19:45:00|26610|26603|26607.5|26600.5|26622.5|26615.5|26600|26593|117
1657569000000|2022-07-11 19:50:00|26597.5|26590.5|26595|26588|26607.5|26600.5|26592.5|26585.5|245
1657569300000|2022-07-11 19:55:00|26592.5|26585.5|26607.5|26600.5|26612.5|26605.5|26590|26583|192
1657569600000|2022-07-11 20:00:00|26610|26603|26622.5|26615.5|26622.5|26615.5|26607.5|26600.5|133
1657569900000|2022-07-11 20:05:00|26627.5|26620.5|26627.5|26620.5|26630|26623|26622.5|26615.5|14
1657570200000|2022-07-11 20:10:00|26630|26623|26627.5|26620.5|26632.5|26625.5|26622.5|26615.5|13
1657570500000|2022-07-11 20:15:00|26630|26623|26627.5|26620.5|26630|26623|26627.5|26620.5|0
1657570800000|2022-07-11 20:20:00|26630|26623|26635|26628|26635|26628|26627.5|26620.5|7
1657571100000|2022-07-11 20:25:00|26632.5|26625.5|26632.5|26625.5|26632.5|26625.5|26632.5|26625.5|1
1657571400000|2022-07-11 20:30:00|26635|26628|26637.5|26630.5|26637.5|26630.5|26635|26628|6
1657571700000|2022-07-11 20:35:00|26635|26628|26635|26628|26637.5|26630.5|26632.5|26625.5|23
1657572000000|2022-07-11 20:40:00|26632.5|26625.5|26625|26618|26632.5|26625.5|26625|26618|3
1657572300000|2022-07-11 20:45:00|26622.5|26615.5|26622.5|26615.5|26632.5|26625.5|26620|26613|36
1657572600000|2022-07-11 20:50:00|26617.5|26610.5|26620|26613|26622.5|26615.5|26617.5|26610.5|28
1657572900000|2022-07-11 20:55:00|26617.5|26610.5|26616.5|26601.5|26621.5|26613|26610|26601.5|33
1657573200000|2022-07-11 21:00:00|26614|26599|26611.5|26596.5|26626.5|26611.5|26611.5|26596.5|0
1657573500000|2022-07-11 21:05:00|26609|26594|26624|26609|26624|26609|26606.5|26591.5|3
1657573800000|2022-07-11 21:10:00|26626.5|26611.5|26626.5|26611.5|26626.5|26611.5|26626.5|26611.5|0
1657574100000|2022-07-11 21:15:00|26634.2|26604.2|26636|26606|26636.7|26606.7|26634.2|26604.2|10273
1657574400000|2022-07-11 21:20:00|26635.8|26605.8|26635.7|26605.7|26636|26606|26635.4|26605.4|0
1657574700000|2022-07-11 21:25:00|26635.8|26605.8|26635.6|26605.6|26636.5|26606.5|26635.5|26605.5|0
1657575000000|2022-07-11 21:30:00|26636.4|26606.4|26637.4|26607.4|26638.8|26608.8|26636.1|26606.1|0
1657575300000|2022-07-11 21:35:00|26637.2|26607.2|26636.3|26606.3|26637.2|26607.2|26636|26606|0
1657575600000|2022-07-11 21:40:00|26636.7|26606.7|26636|26606|26636.7|26606.7|26636|26606|0
1657575900000|2022-07-11 21:45:00|26635.8|26605.8|26636.6|26606.6|26639.3|26609.3|26635.8|26605.8|0
1657576200000|2022-07-11 21:50:00|26636.4|26606.4|26636.6|26606.6|26638.6|26608.6|26635.4|26605.4|0
1657576500000|2022-07-11 21:55:00|26637|26607|26638.1|26608.1|26638.7|26608.7|26637|26607|0
1657576800000|2022-07-11 22:00:00|26634.3|26604.3|26594|26579|26637.9|26607.9|26589|26574|42
1657577100000|2022-07-11 22:05:00|26596.5|26581.5|26604|26589|26604|26589|26596.5|26581.5|5
1657577400000|2022-07-11 22:10:00|26606.5|26591.5|26604|26589|26606.5|26591.5|26599|26584|3
1657577700000|2022-07-11 22:15:00|26599|26584|26601.5|26586.5|26604|26589|26599|26584|9
1657578000000|2022-07-11 22:20:00|||||||||1
1657578300000|2022-07-11 22:25:00|26606.5|26591.5|26604|26589|26611.5|26596.5|26604|26589|4
1657578900000|2022-07-11 22:35:00|26601.5|26586.5|26599|26584|26601.5|26586.5|26599|26584|0
1657579200000|2022-07-11 22:40:00|26596.5|26581.5|26594|26579|26596.5|26581.5|26594|26579|0
1657579500000|2022-07-11 22:45:00|26589|26574|26579|26564|26591.5|26576.5|26579|26564|24
1657579800000|2022-07-11 22:50:00|26571.5|26556.5|26569|26554|26571.5|26556.5|26566.5|26551.5|26
1657580100000|2022-07-11 22:55:00|26566.5|26551.5|26566.5|26551.5|26569|26554|26561.5|26546.5|8
1657580400000|2022-07-11 23:00:00|26564|26549|26564|26549|26564|26549|26554|26539|11
1657580700000|2022-07-11 23:05:00|26566.5|26551.5|26586.5|26571.5|26586.5|26571.5|26566.5|26551.5|12
1657581000000|2022-07-11 23:10:00|26584|26569|26579|26564|26584|26569|26571.5|26556.5|6
1657581300000|2022-07-11 23:15:00|26581.5|26566.5|26571.5|26556.5|26584|26569|26571.5|26556.5|1
1657581600000|2022-07-11 23:20:00|26574|26559|26579|26564|26581.5|26566.5|26574|26559|6
1657581900000|2022-07-11 23:25:00|26581.5|26566.5|26616.5|26601.5|26619|26604|26581.5|26566.5|37
1657582200000|2022-07-11 23:30:00|26599|26584|26617.5|26610.5|26627.5|26620.5|26599|26584|17697
1657582500000|2022-07-11 23:35:00|26622.5|26615.5|26635|26628|26645|26638|26617.5|26610.5|168
1657582800000|2022-07-11 23:40:00|26632.5|26625.5|26640|26633|26647.5|26640.5|26612.5|26605.5|331
1657583100000|2022-07-11 23:45:00|26645|26638|26682.5|26675.5|26682.5|26675.5|26642.5|26635.5|272
1657583400000|2022-07-11 23:50:00|26680|26673|26662.5|26655.5|26680|26673|26660|26653|87
1657583700000|2022-07-11 23:55:00|26660|26653|26665|26658|26675|26668|26645|26638|185
1657584000000|2022-07-12 00:00:00|26662.5|26655.5|26590|26583|26697.5|26690.5|26552.5|26545.5|1600
1657584300000|2022-07-12 00:05:00|26587.5|26580.5|26550|26543|26592.5|26585.5|26537.5|26530.5|830
1657584600000|2022-07-12 00:10:00|26547.5|26540.5|26535|26528|26552.5|26545.5|26517.5|26510.5|919
1657584900000|2022-07-12 00:15:00|26537.5|26530.5|26537.5|26530.5|26562.5|26555.5|26522.5|26515.5|642
1657585200000|2022-07-12 00:20:00|26530|26523|26537.5|26530.5|26547.5|26540.5|26515|26508|492
1657585500000|2022-07-12 00:25:00|26535|26528|26497.5|26490.5|26537.5|26530.5|26490|26483|478
1657585800000|2022-07-12 00:30:00|26495|26488|26440|26433|26497.5|26490.5|26437.5|26430.5|1231
1657586100000|2022-07-12 00:35:00|26437.5|26430.5|26457.5|26450.5|26460|26453|26417.5|26410.5|778
1657586400000|2022-07-12 00:40:00|26460|26453|26427.5|26420.5|26462.5|26455.5|26422.5|26415.5|388
1657586700000|2022-07-12 00:45:00|26422.5|26415.5|26382.5|26375.5|26442.5|26435.5|26375|26368|738
1657587000000|2022-07-12 00:50:00|26380|26373|26332.5|26325.5|26382.5|26375.5|26322.5|26315.5|935
1657587300000|2022-07-12 00:55:00|26330|26323|26357.5|26350.5|26362.5|26355.5|26325|26318|757
1657587600000|2022-07-12 01:00:00|26352.5|26345.5|26347.5|26340.5|26372.5|26365.5|26342.5|26335.5|648
1657587900000|2022-07-12 01:05:00|26345|26338|26357.5|26350.5|26377.5|26370.5|26342.5|26335.5|490
1657588200000|2022-07-12 01:10:00|26352.5|26345.5|26357.5|26350.5|26362.5|26355.5|26332.5|26325.5|519
1657588500000|2022-07-12 01:15:00|26362.5|26355.5|26377.5|26370.5|26382.5|26375.5|26352.5|26345.5|612
1657588800000|2022-07-12 01:20:00|26380|26373|26337.5|26330.5|26382.5|26375.5|26332.5|26325.5|599
1657589100000|2022-07-12 01:25:00|26335|26328|26382.5|26375.5|26392.5|26385.5|26330|26323|555
1657589400000|2022-07-12 01:30:00|26380|26373|26377.5|26370.5|26402.5|26395.5|26372.5|26365.5|629
1657589700000|2022-07-12 01:35:00|26375|26368|26352.5|26345.5|26375|26368|26332.5|26325.5|620
1657590000000|2022-07-12 01:40:00|26357.5|26350.5|26357.5|26350.5|26387.5|26380.5|26355|26348|508
1657590300000|2022-07-12 01:45:00|26352.5|26345.5|26345|26338|26357.5|26350.5|26322.5|26315.5|483
1657590600000|2022-07-12 01:50:00|26347.5|26340.5|26327.5|26320.5|26352.5|26345.5|26322.5|26315.5|332
1657590900000|2022-07-12 01:55:00|26322.5|26315.5|26337.5|26330.5|26340|26333|26317.5|26310.5|349
1657591200000|2022-07-12 02:00:00|26347.5|26340.5|26332.5|26325.5|26357.5|26350.5|26322.5|26315.5|277
1657591500000|2022-07-12 02:05:00|26335|26328|26347.5|26340.5|26362.5|26355.5|26332.5|26325.5|366
1657591800000|2022-07-12 02:10:00|26350|26343|26337.5|26330.5|26357.5|26350.5|26337.5|26330.5|219
1657592100000|2022-07-12 02:15:00|26332.5|26325.5|26337.5|26330.5|26345|26338|26322.5|26315.5|232
1657592400000|2022-07-12 02:20:00|26335|26328|26342.5|26335.5|26347.5|26340.5|26332.5|26325.5|201
1657592700000|2022-07-12 02:25:00|26347.5|26340.5|26352.5|26345.5|26357.5|26350.5|26347.5|26340.5|315
1657593000000|2022-07-12 02:30:00|26347.5|26340.5|26332.5|26325.5|26347.5|26340.5|26312.5|26305.5|592
1657593300000|2022-07-12 02:35:00|26335|26328|26317.5|26310.5|26342.5|26335.5|26317.5|26310.5|113
1657593600000|2022-07-12 02:40:00|26320|26313|26297.5|26290.5|26320|26313|26292.5|26285.5|217
1657593900000|2022-07-12 02:45:00|26302.5|26295.5|26312.5|26305.5|26322.5|26315.5|26302.5|26295.5|198
1657594200000|2022-07-12 02:50:00|26317.5|26310.5|26317.5|26310.5|26327.5|26320.5|26317.5|26310.5|128
1657594500000|2022-07-12 02:55:00|26315|26308|26332.5|26325.5|26337.5|26330.5|26312.5|26305.5|106
1657594800000|2022-07-12 03:00:00|26330|26323|26292.5|26285.5|26332.5|26325.5|26292.5|26285.5|160
1657595100000|2022-07-12 03:05:00|26295|26288|26295|26288|26297.5|26290.5|26265|26258|484
1657595400000|2022-07-12 03:10:00|26292.5|26285.5|26292.5|26285.5|26302.5|26295.5|26287.5|26280.5|214
1657595700000|2022-07-12 03:15:00|26290|26283|26292.5|26285.5|26302.5|26295.5|26287.5|26280.5|164
1657596000000|2022-07-12 03:20:00|26297.5|26290.5|26297.5|26290.5|26312.5|26305.5|26292.5|26285.5|352
1657596300000|2022-07-12 03:25:00|26302.5|26295.5|26307.5|26300.5|26312.5|26305.5|26300|26293|221
1657596600000|2022-07-12 03:30:00|26310|26303|26312.5|26305.5|26317.5|26310.5|26292.5|26285.5|353
1657596900000|2022-07-12 03:35:00|26307.5|26300.5|26297.5|26290.5|26307.5|26300.5|26287.5|26280.5|277
1657597200000|2022-07-12 03:40:00|26302.5|26295.5|26322.5|26315.5|26322.5|26315.5|26292.5|26285.5|271
1657597500000|2022-07-12 03:45:00|26320|26313|26307.5|26300.5|26327.5|26320.5|26302.5|26295.5|243
1657597800000|2022-07-12 03:50:00|26305|26298|26297.5|26290.5|26312.5|26305.5|26290|26283|230
1657598100000|2022-07-12 03:55:00|26295|26288|26302.5|26295.5|26302.5|26295.5|26287.5|26280.5|217
1657598400000|2022-07-12 04:00:00|26297.5|26290.5|26277.5|26270.5|26297.5|26290.5|26272.5|26265.5|303
1657598700000|2022-07-12 04:05:00|26275|26268|26297.5|26290.5|26297.5|26290.5|26272.5|26265.5|263
1657599000000|2022-07-12 04:10:00|26300|26293|26302.5|26295.5|26307.5|26300.5|26292.5|26285.5|283
1657599300000|2022-07-12 04:15:00|26300|26293|26297.5|26290.5|26312.5|26305.5|26297.5|26290.5|193
1657599600000|2022-07-12 04:20:00|26292.5|26285.5|26292.5|26285.5|26297.5|26290.5|26277.5|26270.5|371
1657599900000|2022-07-12 04:25:00|26295|26288|26297.5|26290.5|26302.5|26295.5|26287.5|26280.5|202
1657600200000|2022-07-12 04:30:00|26292.5|26285.5|26280|26273|26295|26288|26277.5|26270.5|262
1657600500000|2022-07-12 04:35:00|26282.5|26275.5|26277.5|26270.5|26282.5|26275.5|26277.5|26270.5|174
1657600800000|2022-07-12 04:40:00|26280|26273|26275|26268|26292.5|26285.5|26272.5|26265.5|159
1657601100000|2022-07-12 04:45:00|26272.5|26265.5|26285|26278|26292.5|26285.5|26272.5|26265.5|334
1657601400000|2022-07-12 04:50:00|26282.5|26275.5|26287.5|26280.5|26287.5|26280.5|26277.5|26270.5|137
1657601700000|2022-07-12 04:55:00|26285|26278|26292.5|26285.5|26292.5|26285.5|26282.5|26275.5|210
1657602000000|2022-07-12 05:00:00|26287.5|26280.5|26282.5|26275.5|26297.5|26290.5|26272.5|26265.5|434
1657602300000|2022-07-12 05:05:00|26285|26278|26317.5|26310.5|26317.5|26310.5|26282.5|26275.5|375
1657602600000|2022-07-12 05:10:00|26315|26308|26302.5|26295.5|26317.5|26310.5|26302.5|26295.5|237
1657602900000|2022-07-12 05:15:00|26305|26298|26312.5|26305.5|26317.5|26310.5|26297.5|26290.5|415
1657603200000|2022-07-12 05:20:00|26317.5|26310.5|26330|26323|26332.5|26325.5|26310|26303|671
1657603500000|2022-07-12 05:25:00|26327.5|26320.5|26332.5|26325.5|26337.5|26330.5|26325|26318|322
1657603800000|2022-07-12 05:30:00|26330|26323|26327.5|26320.5|26330|26323|26310|26303|305
1657604100000|2022-07-12 05:35:00|26330|26323|26327.5|26320.5|26332.5|26325.5|26317.5|26310.5|254
1657604400000|2022-07-12 05:40:00|26325|26318|26332.5|26325.5|26342.5|26335.5|26320|26313|449
1657604700000|2022-07-12 05:45:00|26330|26323|26327.5|26320.5|26337.5|26330.5|26327.5|26320.5|302
1657605000000|2022-07-12 05:50:00|26332.5|26325.5|26337.5|26330.5|26337.5|26330.5|26327.5|26320.5|529
1657605300000|2022-07-12 05:55:00|26340|26333|26312.5|26305.5|26342.5|26335.5|26312.5|26305.5|1426
1657605600000|2022-07-12 06:00:00|26317.5|26310.5|26297.5|26290.5|26327.5|26320.5|26277.5|26270.5|2414
1657605900000|2022-07-12 06:05:00|26292.5|26285.5|26297.5|26290.5|26307.5|26300.5|26282.5|26275.5|1154
1657606200000|2022-07-12 06:10:00|26300|26293|26307.5|26300.5|26312.5|26305.5|26292.5|26285.5|622
1657606500000|2022-07-12 06:15:00|26310|26303|26322.5|26315.5|26322.5|26315.5|26287.5|26280.5|341
1657606800000|2022-07-12 06:20:00|26317.5|26310.5|26317.5|26310.5|26332.5|26325.5|26312.5|26305.5|182
1657607100000|2022-07-12 06:25:00|26320|26313|26322.5|26315.5|26332.5|26325.5|26317.5|26310.5|54
1657607400000|2022-07-12 06:30:00|26327.5|26320.5|26332.5|26325.5|26332.5|26325.5|26317.5|26310.5|25
1657607700000|2022-07-12 06:35:00|26330|26323|26327.5|26320.5|26330|26323|26320|26313|17
1657608000000|2022-07-12 06:40:00|26325|26318|26325|26318|26330|26323|26320|26313|9
1657608300000|2022-07-12 06:45:00|26327.5|26320.5|26315|26308|26327.5|26320.5|26312.5|26305.5|35
1657608600000|2022-07-12 06:50:00|26312.5|26305.5|26322.5|26315.5|26327.5|26320.5|26300|26293|117
1657608900000|2022-07-12 06:55:00|26320|26313|26337.5|26330.5|26337.5|26330.5|26312.5|26305.5|19
1657609200000|2022-07-12 07:00:00|26335|26328|26335|26328|26347.5|26340.5|26317.5|26310.5|64
1657609500000|2022-07-12 07:05:00|26332.5|26325.5|26330|26323|26357.5|26350.5|26322.5|26315.5|110
1657609800000|2022-07-12 07:10:00|26327.5|26320.5|26312.5|26305.5|26327.5|26320.5|26290|26283|79
1657610100000|2022-07-12 07:15:00|26315|26308|26307.5|26300.5|26332.5|26325.5|26302.5|26295.5|72
1657610400000|2022-07-12 07:20:00|26302.5|26295.5|26312.5|26305.5|26317.5|26310.5|26287.5|26280.5|293
1657610700000|2022-07-12 07:25:00|26307.5|26300.5|26312.5|26305.5|26327.5|26320.5|26297.5|26290.5|245
1657611000000|2022-07-12 07:30:00|26310|26303|26277.5|26270.5|26317.5|26310.5|26272.5|26265.5|295
1657611300000|2022-07-12 07:35:00|26272.5|26265.5|26277.5|26270.5|26280|26273|26252.5|26245.5|129
1657611600000|2022-07-12 07:40:00|26275|26268|26302.5|26295.5|26307.5|26300.5|26267.5|26260.5|160
1657611900000|2022-07-12 07:45:00|26305|26298|26307.5|26300.5|26327.5|26320.5|26302.5|26295.5|211
1657612200000|2022-07-12 07:50:00|26310|26303|26322.5|26315.5|26327.5|26320.5|26307.5|26300.5|64
1657612500000|2022-07-12 07:55:00|26320|26313|26327.5|26320.5|26332.5|26325.5|26312.5|26305.5|60
1657612800000|2022-07-12 08:00:00|26330|26323|26322.5|26315.5|26330|26323|26302.5|26295.5|92
1657613100000|2022-07-12 08:05:00|26325|26318|26317.5|26310.5|26332.5|26325.5|26312.5|26305.5|107
1657613400000|2022-07-12 08:10:00|26322.5|26315.5|26317.5|26310.5|26347.5|26340.5|26317.5|26310.5|144
1657613700000|2022-07-12 08:15:00|26320|26313|26327.5|26320.5|26327.5|26320.5|26312.5|26305.5|50
1657614000000|2022-07-12 08:20:00|26325|26318|26347.5|26340.5|26347.5|26340.5|26320|26313|33
1657614300000|2022-07-12 08:25:00|26345|26338|26342.5|26335.5|26352.5|26345.5|26340|26333|54
1657614600000|2022-07-12 08:30:00|26340|26333|26367.5|26360.5|26367.5|26360.5|26337.5|26330.5|80
1657614900000|2022-07-12 08:35:00|26365|26358|26367.5|26360.5|26387.5|26380.5|26365|26358|143
1657615200000|2022-07-12 08:40:00|26370|26363|26372.5|26365.5|26382.5|26375.5|26370|26363|44
1657615500000|2022-07-12 08:45:00|26370|26363|26367.5|26360.5|26372.5|26365.5|26362.5|26355.5|28
1657615800000|2022-07-12 08:50:00|26370|26363|26355|26348|26372.5|26365.5|26352.5|26345.5|43
1657616100000|2022-07-12 08:55:00|26352.5|26345.5|26362.5|26355.5|26362.5|26355.5|26352.5|26345.5|35
1657616400000|2022-07-12 09:00:00|26360|26353|26357.5|26350.5|26382.5|26375.5|26342.5|26335.5|168
1657616700000|2022-07-12 09:05:00|26355|26348|26365|26358|26380|26373|26352.5|26345.5|41
1657617000000|2022-07-12 09:10:00|26362.5|26355.5|26365|26358|26372.5|26365.5|26355|26348|53
1657617300000|2022-07-12 09:15:00|26367.5|26360.5|26362.5|26355.5|26370|26363|26355|26348|48
1657617600000|2022-07-12 09:20:00|26360|26353|26352.5|26345.5|26367.5|26360.5|26342.5|26335.5|15
1657617900000|2022-07-12 09:25:00|26350|26343|26337.5|26330.5|26352.5|26345.5|26337.5|26330.5|34
1657618200000|2022-07-12 09:30:00|26335|26328|26332.5|26325.5|26342.5|26335.5|26332.5|26325.5|33
1657618500000|2022-07-12 09:35:00|26330|26323|26322.5|26315.5|26342.5|26335.5|26322.5|26315.5|36
1657618800000|2022-07-12 09:40:00|26325|26318|26332.5|26325.5|26337.5|26330.5|26322.5|26315.5|57
1657619100000|2022-07-12 09:45:00|26330|26323|26307.5|26300.5|26332.5|26325.5|26307.5|26300.5|174
1657619400000|2022-07-12 09:50:00|26310|26303|26292.5|26285.5|26312.5|26305.5|26287.5|26280.5|90
1657619700000|2022-07-12 09:55:00|26295|26288|26302.5|26295.5|26312.5|26305.5|26295|26288|86
1657620000000|2022-07-12 10:00:00|26305|26298|26302.5|26295.5|26310|26303|26292.5|26285.5|91
1657620300000|2022-07-12 10:05:00|26305|26298|26302.5|26295.5|26307.5|26300.5|26292.5|26285.5|61
1657620600000|2022-07-12 10:10:00|26305|26298|26320|26313|26337.5|26330.5|26302.5|26295.5|252
1657620900000|2022-07-12 10:15:00|26322.5|26315.5|26327.5|26320.5|26332.5|26325.5|26322.5|26315.5|22
1657621200000|2022-07-12 10:20:00|26330|26323|26332.5|26325.5|26337.5|26330.5|26322.5|26315.5|75
1657621500000|2022-07-12 10:25:00|26335|26328|26327.5|26320.5|26342.5|26335.5|26322.5|26315.5|27
1657621800000|2022-07-12 10:30:00|26325|26318|26317.5|26310.5|26327.5|26320.5|26312.5|26305.5|64
1657622100000|2022-07-12 10:35:00|26322.5|26315.5|26317.5|26310.5|26322.5|26315.5|26312.5|26305.5|56
1657622400000|2022-07-12 10:40:00|26320|26313|26322.5|26315.5|26327.5|26320.5|26317.5|26310.5|37
1657622700000|2022-07-12 10:45:00|26325|26318|26317.5|26310.5|26327.5|26320.5|26302.5|26295.5|63
1657623000000|2022-07-12 10:50:00|26315|26308|26290|26283|26327.5|26320.5|26287.5|26280.5|106
1657623300000|2022-07-12 10:55:00|26292.5|26285.5|26282.5|26275.5|26292.5|26285.5|26277.5|26270.5|77
1657623600000|2022-07-12 11:00:00|26277.5|26270.5|26277.5|26270.5|26282.5|26275.5|26272.5|26265.5|160
1657623900000|2022-07-12 11:05:00|26272.5|26265.5|26297.5|26290.5|26297.5|26290.5|26272.5|26265.5|102
1657624200000|2022-07-12 11:10:00|26302.5|26295.5|26312.5|26305.5|26327.5|26320.5|26300|26293|243
1657624500000|2022-07-12 11:15:00|26310|26303|26317.5|26310.5|26322.5|26315.5|26302.5|26295.5|106
1657624800000|2022-07-12 11:20:00|26322.5|26315.5|26347.5|26340.5|26347.5|26340.5|26320|26313|98
1657625100000|2022-07-12 11:25:00|26350|26343|26342.5|26335.5|26357.5|26350.5|26337.5|26330.5|132
1657625400000|2022-07-12 11:30:00|26340|26333|26362.5|26355.5|26367.5|26360.5|26337.5|26330.5|160
1657625700000|2022-07-12 11:35:00|26360|26353|26367.5|26360.5|26367.5|26360.5|26352.5|26345.5|28
1657626000000|2022-07-12 11:40:00|26370|26363|26357.5|26350.5|26372.5|26365.5|26352.5|26345.5|101
1657626300000|2022-07-12 11:45:00|26355|26348|26347.5|26340.5|26357.5|26350.5|26337.5|26330.5|39
1657626600000|2022-07-12 11:50:00|26345|26338|26342.5|26335.5|26355|26348|26342.5|26335.5|35
1657626900000|2022-07-12 11:55:00|26345|26338|26342.5|26335.5|26347.5|26340.5|26337.5|26330.5|201
1657627200000|2022-07-12 12:00:00|26347.5|26340.5|26347.5|26340.5|26352.5|26345.5|26337.5|26330.5|30
1657627500000|2022-07-12 12:05:00|26345|26338|26337.5|26330.5|26352.5|26345.5|26332.5|26325.5|50
1657627800000|2022-07-12 12:10:00|26335|26328|26322.5|26315.5|26337.5|26330.5|26317.5|26310.5|27
1657628100000|2022-07-12 12:15:00|26317.5|26310.5|26317.5|26310.5|26322.5|26315.5|26317.5|26310.5|54
1657628400000|2022-07-12 12:20:00|26320|26313|26325|26318|26332.5|26325.5|26317.5|26310.5|46
1657628700000|2022-07-12 12:25:00|26327.5|26320.5|26345|26338|26347.5|26340.5|26322.5|26315.5|40
1657629000000|2022-07-12 12:30:00|26347.5|26340.5|26350|26343|26352.5|26345.5|26332.5|26325.5|29
1657629300000|2022-07-12 12:35:00|26352.5|26345.5|26367.5|26360.5|26367.5|26360.5|26347.5|26340.5|59
1657629600000|2022-07-12 12:40:00|26365|26358|26372.5|26365.5|26372.5|26365.5|26357.5|26350.5|74
1657629900000|2022-07-12 12:45:00|26367.5|26360.5|26357.5|26350.5|26377.5|26370.5|26347.5|26340.5|178
1657630200000|2022-07-12 12:50:00|26352.5|26345.5|26367.5|26360.5|26372.5|26365.5|26352.5|26345.5|41
1657630500000|2022-07-12 12:55:00|26372.5|26365.5|26357.5|26350.5|26375|26368|26357.5|26350.5|75
1657630800000|2022-07-12 13:00:00|26355|26348|26362.5|26355.5|26367.5|26360.5|26345|26338|92
1657631100000|2022-07-12 13:05:00|26365|26358|26367.5|26360.5|26377.5|26370.5|26362.5|26355.5|106
1657631400000|2022-07-12 13:10:00|26362.5|26355.5|26372.5|26365.5|26377.5|26370.5|26357.5|26350.5|148
1657631700000|2022-07-12 13:15:00|26375|26368|26367.5|26360.5|26377.5|26370.5|26362.5|26355.5|77
1657632000000|2022-07-12 13:20:00|26370|26363|26367.5|26360.5|26372.5|26365.5|26362.5|26355.5|52
1657632300000|2022-07-12 13:25:00|26375|26368|26380|26373|26382.5|26375.5|26367.5|26360.5|250
1657632600000|2022-07-12 13:30:00|26377.5|26370.5|26392.5|26385.5|26412.5|26405.5|26377.5|26370.5|425
1657632900000|2022-07-12 13:35:00|26397.5|26390.5|26440|26433|26462.5|26455.5|26397.5|26390.5|375
1657633200000|2022-07-12 13:40:00|26442.5|26435.5|26427.5|26420.5|26455|26448|26422.5|26415.5|400
1657633500000|2022-07-12 13:45:00|26430|26423|26412.5|26405.5|26437.5|26430.5|26402.5|26395.5|551
1657633800000|2022-07-12 13:50:00|26410|26403|26427.5|26420.5|26432.5|26425.5|26402.5|26395.5|236
1657634100000|2022-07-12 13:55:00|26425|26418|26380|26373|26427.5|26420.5|26377.5|26370.5|251
1657634400000|2022-07-12 14:00:00|26377.5|26370.5|26357.5|26350.5|26377.5|26370.5|26342.5|26335.5|367
1657634700000|2022-07-12 14:05:00|26355|26348|26372.5|26365.5|26377.5|26370.5|26352.5|26345.5|275
1657635000000|2022-07-12 14:10:00|26370|26363|26402.5|26395.5|26412.5|26405.5|26362.5|26355.5|257
1657635300000|2022-07-12 14:15:00|26405|26398|26422.5|26415.5|26427.5|26420.5|26387.5|26380.5|190
1657635600000|2022-07-12 14:20:00|26425|26418|26412.5|26405.5|26437.5|26430.5|26407.5|26400.5|166
1657635900000|2022-07-12 14:25:00|26410|26403|26422.5|26415.5|26437.5|26430.5|26402.5|26395.5|179
1657636200000|2022-07-12 14:30:00|26427.5|26420.5|26472.5|26465.5|26472.5|26465.5|26427.5|26420.5|308
1657636500000|2022-07-12 14:35:00|26470|26463|26457.5|26450.5|26477.5|26470.5|26457.5|26450.5|213
1657636800000|2022-07-12 14:40:00|26452.5|26445.5|26452.5|26445.5|26457.5|26450.5|26437.5|26430.5|174
1657637100000|2022-07-12 14:45:00|26455|26448|26452.5|26445.5|26477.5|26470.5|26437.5|26430.5|158
1657637400000|2022-07-12 14:50:00|26455|26448|26467.5|26460.5|26472.5|26465.5|26437.5|26430.5|153
1657637700000|2022-07-12 14:55:00|26470|26463|26477.5|26470.5|26487.5|26480.5|26462.5|26455.5|189
1657638000000|2022-07-12 15:00:00|26480|26473|26470|26463|26492.5|26485.5|26467.5|26460.5|157
1657638300000|2022-07-12 15:05:00|26467.5|26460.5|26492.5|26485.5|26492.5|26485.5|26462.5|26455.5|93
1657638600000|2022-07-12 15:10:00|26490|26483|26512.5|26505.5|26532.5|26525.5|26490|26483|326
1657638900000|2022-07-12 15:15:00|26507.5|26500.5|26497.5|26490.5|26512.5|26505.5|26482.5|26475.5|119
1657639200000|2022-07-12 15:20:00|26492.5|26485.5|26512.5|26505.5|26517.5|26510.5|26492.5|26485.5|75
1657639500000|2022-07-12 15:25:00|26515|26508|26522.5|26515.5|26532.5|26525.5|26507.5|26500.5|175
1657639800000|2022-07-12 15:30:00|26527.5|26520.5|26522.5|26515.5|26532.5|26525.5|26512.5|26505.5|151
1657640100000|2022-07-12 15:35:00|26525|26518|26522.5|26515.5|26537.5|26530.5|26502.5|26495.5|287
1657640400000|2022-07-12 15:40:00|26517.5|26510.5|26507.5|26500.5|26522.5|26515.5|26497.5|26490.5|128
1657640700000|2022-07-12 15:45:00|26512.5|26505.5|26520|26513|26522.5|26515.5|26507.5|26500.5|175
1657641000000|2022-07-12 15:50:00|26517.5|26510.5|26502.5|26495.5|26522.5|26515.5|26502.5|26495.5|131
1657641300000|2022-07-12 15:55:00|26500|26493|26525|26518|26527.5|26520.5|26497.5|26490.5|76
1657641600000|2022-07-12 16:00:00|26522.5|26515.5|26522.5|26515.5|26537.5|26530.5|26515|26508|70
1657641900000|2022-07-12 16:05:00|26520|26513|26507.5|26500.5|26537.5|26530.5|26507.5|26500.5|124
1657642200000|2022-07-12 16:10:00|26510|26503|26532.5|26525.5|26537.5|26530.5|26507.5|26500.5|59
1657642500000|2022-07-12 16:15:00|26535|26528|26540|26533|26542.5|26535.5|26527.5|26520.5|84
1657642800000|2022-07-12 16:20:00|26537.5|26530.5|26547.5|26540.5|26552.5|26545.5|26532.5|26525.5|59
1657643100000|2022-07-12 16:25:00|26545|26538|26542.5|26535.5|26550|26543|26537.5|26530.5|85
1657643400000|2022-07-12 16:30:00|26545|26538|26557.5|26550.5|26557.5|26550.5|26537.5|26530.5|120
1657643700000|2022-07-12 16:35:00|26555|26548|26557.5|26550.5|26562.5|26555.5|26552.5|26545.5|57
1657644000000|2022-07-12 16:40:00|26555|26548|26552.5|26545.5|26557.5|26550.5|26542.5|26535.5|76
1657644300000|2022-07-12 16:45:00|26550|26543|26542.5|26535.5|26552.5|26545.5|26542.5|26535.5|101
1657644600000|2022-07-12 16:50:00|26537.5|26530.5|26532.5|26525.5|26537.5|26530.5|26512.5|26505.5|269
1657644900000|2022-07-12 16:55:00|26530|26523|26547.5|26540.5|26552.5|26545.5|26527.5|26520.5|89
1657645200000|2022-07-12 17:00:00|26552.5|26545.5|26532.5|26525.5|26562.5|26555.5|26527.5|26520.5|139
1657645500000|2022-07-12 17:05:00|26535|26528|26532.5|26525.5|26537.5|26530.5|26520|26513|159
1657645800000|2022-07-12 17:10:00|26527.5|26520.5|26530|26523|26537.5|26530.5|26520|26513|71
1657646100000|2022-07-12 17:15:00|26527.5|26520.5|26527.5|26520.5|26537.5|26530.5|26522.5|26515.5|161
1657646400000|2022-07-12 17:20:00|26525|26518|26525|26518|26532.5|26525.5|26517.5|26510.5|90
1657646700000|2022-07-12 17:25:00|26522.5|26515.5|26547.5|26540.5|26547.5|26540.5|26517.5|26510.5|169
1657647000000|2022-07-12 17:30:00|26550|26543|26552.5|26545.5|26562.5|26555.5|26542.5|26535.5|78
1657647300000|2022-07-12 17:35:00|26550|26543|26552.5|26545.5|26557.5|26550.5|26547.5|26540.5|203
1657647600000|2022-07-12 17:40:00|26557.5|26550.5|26557.5|26550.5|26562.5|26555.5|26555|26548|49
1657647900000|2022-07-12 17:45:00|26555|26548|26552.5|26545.5|26557.5|26550.5|26547.5|26540.5|48
1657648200000|2022-07-12 17:50:00|26555|26548|26567.5|26560.5|26567.5|26560.5|26552.5|26545.5|47
1657648500000|2022-07-12 17:55:00|26572.5|26565.5|26567.5|26560.5|26577.5|26570.5|26567.5|26560.5|80
1657648800000|2022-07-12 18:00:00|26570|26563|26547.5|26540.5|26572.5|26565.5|26547.5|26540.5|66
1657649100000|2022-07-12 18:05:00|26542.5|26535.5|26547.5|26540.5|26547.5|26540.5|26537.5|26530.5|73
1657649400000|2022-07-12 18:10:00|26545|26538|26557.5|26550.5|26562.5|26555.5|26542.5|26535.5|46
1657649700000|2022-07-12 18:15:00|26552.5|26545.5|26557.5|26550.5|26562.5|26555.5|26552.5|26545.5|53
1657650000000|2022-07-12 18:20:00|26555|26548|26547.5|26540.5|26557.5|26550.5|26542.5|26535.5|48
1657650300000|2022-07-12 18:25:00|26542.5|26535.5|26557.5|26550.5|26557.5|26550.5|26542.5|26535.5|93
1657650600000|2022-07-12 18:30:00|26555|26548|26532.5|26525.5|26562.5|26555.5|26527.5|26520.5|108
1657650900000|2022-07-12 18:35:00|26530|26523|26547.5|26540.5|26547.5|26540.5|26530|26523|62
1657651200000|2022-07-12 18:40:00|26542.5|26535.5|26547.5|26540.5|26547.5|26540.5|26535|26528|60
1657651500000|2022-07-12 18:45:00|26542.5|26535.5|26557.5|26550.5|26557.5|26550.5|26542.5|26535.5|162
1657651800000|2022-07-12 18:50:00|26552.5|26545.5|26542.5|26535.5|26557.5|26550.5|26537.5|26530.5|1255
1657652100000|2022-07-12 18:55:00|26537.5|26530.5|26507.5|26500.5|26542.5|26535.5|26502.5|26495.5|218
1657652400000|2022-07-12 19:00:00|26497.5|26490.5|26457.5|26450.5|26502.5|26495.5|26452.5|26445.5|204
1657652700000|2022-07-12 19:05:00|26455|26448|26447.5|26440.5|26477.5|26470.5|26447.5|26440.5|206
1657653000000|2022-07-12 19:10:00|26450|26443|26462.5|26455.5|26465|26458|26437.5|26430.5|117
1657653300000|2022-07-12 19:15:00|26460|26453|26462.5|26455.5|26467.5|26460.5|26442.5|26435.5|110
1657653600000|2022-07-12 19:20:00|26460|26453|26427.5|26420.5|26462.5|26455.5|26417.5|26410.5|160
1657653900000|2022-07-12 19:25:00|26422.5|26415.5|26422.5|26415.5|26442.5|26435.5|26417.5|26410.5|118
1657654200000|2022-07-12 19:30:00|26417.5|26410.5|26392.5|26385.5|26427.5|26420.5|26392.5|26385.5|195
1657654500000|2022-07-12 19:35:00|26387.5|26380.5|26387.5|26380.5|26397.5|26390.5|26372.5|26365.5|218
1657654800000|2022-07-12 19:40:00|26390|26383|26387.5|26380.5|26397.5|26390.5|26377.5|26370.5|198
1657655100000|2022-07-12 19:45:00|26390|26383|26402.5|26395.5|26417.5|26410.5|26387.5|26380.5|269
1657655400000|2022-07-12 19:50:00|26392.5|26385.5|26462.5|26455.5|26467.5|26460.5|26392.5|26385.5|342
1657655700000|2022-07-12 19:55:00|26460|26453|26450|26443|26467.5|26460.5|26437.5|26430.5|401
1657656000000|2022-07-12 20:00:00|26447.5|26440.5|26440|26433|26457.5|26450.5|26435|26428|111
1657656300000|2022-07-12 20:05:00|26442.5|26435.5|26447.5|26440.5|26452.5|26445.5|26440|26433|28
1657656600000|2022-07-12 20:10:00|26445|26438|26457.5|26450.5|26462.5|26455.5|26442.5|26435.5|10
1657656900000|2022-07-12 20:15:00|26455|26448|26452.5|26445.5|26457.5|26450.5|26452.5|26445.5|1
1657657200000|2022-07-12 20:20:00|26455|26448|26442.5|26435.5|26455|26448|26437.5|26430.5|16
1657657500000|2022-07-12 20:25:00|26440|26433|26440|26433|26442.5|26435.5|26437.5|26430.5|11
1657657800000|2022-07-12 20:30:00|26437.5|26430.5|26442.5|26435.5|26445|26438|26435|26428|12
1657658100000|2022-07-12 20:35:00|26440|26433|26440|26433|26440|26433|26437.5|26430.5|7
1657658400000|2022-07-12 20:40:00|26437.5|26430.5|26437.5|26430.5|26440|26433|26437.5|26430.5|10
1657658700000|2022-07-12 20:45:00|26430|26423|26430|26423|26430|26423|26422.5|26415.5|101
1657659000000|2022-07-12 20:50:00|26432.5|26425.5|26440|26433|26442.5|26435.5|26430|26423|14
1657659300000|2022-07-12 20:55:00|26437.5|26430.5|26426.5|26411.5|26442.5|26435.5|26426.5|26411.5|32
1657659600000|2022-07-12 21:00:00|26424|26409|26459|26444|26459|26444|26416.5|26401.5|7
1657659900000|2022-07-12 21:05:00|26456.5|26441.5|26454|26439|26456.5|26441.5|26454|26439|0
1657660500000|2022-07-12 21:15:00|26461.5|26431.5|26462.7|26432.7|26462.9|26432.9|26461.5|26431.5|7556
1657660800000|2022-07-12 21:20:00|26463.6|26433.6|26463.4|26433.4|26463.6|26433.6|26462.2|26432.2|0
1657661100000|2022-07-12 21:25:00|26463.1|26433.1|26461.3|26431.3|26463.1|26433.1|26460.6|26430.6|0
1657661400000|2022-07-12 21:30:00|26461|26431|26462|26432|26462|26432|26460.3|26430.3|0
1657661700000|2022-07-12 21:35:00|26461.6|26431.6|26464|26434|26465.2|26435.2|26461.6|26431.6|0
1657662000000|2022-07-12 21:40:00|26463.8|26433.8|26463.4|26433.4|26464.4|26434.4|26463.4|26433.4|0
1657662300000|2022-07-12 21:45:00|26463.7|26433.7|26462.6|26432.6|26463.7|26433.7|26462.6|26432.6|0
1657662600000|2022-07-12 21:50:00|26462.2|26432.2|26464.3|26434.3|26464.3|26434.3|26460.6|26430.6|0
1657662900000|2022-07-12 21:55:00|26463.8|26433.8|26461.6|26431.6|26463.8|26433.8|26460.1|26430.1|0
1657663200000|2022-07-12 22:00:00|26462.9|26432.9|26449|26434|26477.1|26447.1|26441.5|26426.5|9
1657663500000|2022-07-12 22:05:00|26461.5|26446.5|26459|26444|26461.5|26446.5|26456.5|26441.5|2
1657663800000|2022-07-12 22:10:00|26461.5|26446.5|26469|26454|26469|26454|26461.5|26446.5|7
1657664100000|2022-07-12 22:15:00|26466.5|26451.5|26464|26449|26466.5|26451.5|26456.5|26441.5|14
1657664400000|2022-07-12 22:20:00|26461.5|26446.5|26454|26439|26464|26449|26454|26439|14
1657664700000|2022-07-12 22:25:00|26456.5|26441.5|26456.5|26441.5|26456.5|26441.5|26456.5|26441.5|7
1657665000000|2022-07-12 22:30:00|26454|26439|26454|26439|26454|26439|26454|26439|0
1657665300000|2022-07-12 22:35:00|26456.5|26441.5|26454|26439|26461.5|26446.5|26454|26439|2
1657665600000|2022-07-12 22:40:00|26456.5|26441.5|26464|26449|26466.5|26451.5|26456.5|26441.5|5
1657665900000|2022-07-12 22:45:00|26466.5|26451.5|26466.5|26451.5|26466.5|26451.5|26461.5|26446.5|13
1657666200000|2022-07-12 22:50:00|26464|26449|26451.5|26436.5|26464|26449|26451.5|26436.5|5
1657666500000|2022-07-12 22:55:00|||||||||2
1657666800000|2022-07-12 23:00:00|26454|26439|26451.5|26436.5|26454|26439|26449|26434|16
1657667100000|2022-07-12 23:05:00|26446.5|26431.5|26444|26429|26454|26439|26444|26429|0
1657667400000|2022-07-12 23:10:00|26441.5|26426.5|26439|26424|26441.5|26426.5|26439|26424|0
1657667700000|2022-07-12 23:15:00|26441.5|26426.5|26419|26404|26444|26429|26419|26404|24
1657668000000|2022-07-12 23:20:00|26416.5|26401.5|26419|26404|26419|26404|26404|26389|35
1657668300000|2022-07-12 23:25:00|26421.5|26406.5|26431.5|26416.5|26436.5|26421.5|26411.5|26396.5|22
1657668600000|2022-07-12 23:30:00|26434|26419|26447.5|26440.5|26467.5|26460.5|26427.5|26419|19454
1657668900000|2022-07-12 23:35:00|26442.5|26435.5|26447.5|26440.5|26452.5|26445.5|26437.5|26430.5|131
1657669200000|2022-07-12 23:40:00|26450|26443|26457.5|26450.5|26472.5|26465.5|26437.5|26430.5|285
1657669500000|2022-07-12 23:45:00|26460|26453|26422.5|26415.5|26467.5|26460.5|26417.5|26410.5|401
1657669800000|2022-07-12 23:50:00|26417.5|26410.5|26397.5|26390.5|26417.5|26410.5|26380|26373|323
1657670100000|2022-07-12 23:55:00|26392.5|26385.5|26392.5|26385.5|26412.5|26405.5|26382.5|26375.5|251
1657670400000|2022-07-13 00:00:00|26395|26388|26452.5|26445.5|26485|26478|26382.5|26375.5|1285
1657670700000|2022-07-13 00:05:00|26455|26448|26432.5|26425.5|26477.5|26470.5|26432.5|26425.5|590
1657671000000|2022-07-13 00:10:00|26435|26428|26460|26453|26460|26453|26387.5|26380.5|715
1657671300000|2022-07-13 00:15:00|26462.5|26455.5|26477.5|26470.5|26487.5|26480.5|26447.5|26440.5|715
1657671600000|2022-07-13 00:20:00|26472.5|26465.5|26467.5|26460.5|26497.5|26490.5|26457.5|26450.5|436
1657671900000|2022-07-13 00:25:00|26465|26458|26452.5|26445.5|26467.5|26460.5|26440|26433|203
1657672200000|2022-07-13 00:30:00|26457.5|26450.5|26457.5|26450.5|26482.5|26475.5|26442.5|26435.5|196
1657672500000|2022-07-13 00:35:00|26460|26453|26485|26478|26487.5|26480.5|26452.5|26445.5|204
1657672800000|2022-07-13 00:40:00|26487.5|26480.5|26505|26498|26507.5|26500.5|26462.5|26455.5|353
1657673100000|2022-07-13 00:45:00|26502.5|26495.5|26502.5|26495.5|26512.5|26505.5|26482.5|26475.5|458
1657673400000|2022-07-13 00:50:00|26500|26493|26482.5|26475.5|26512.5|26505.5|26482.5|26475.5|222
1657673700000|2022-07-13 00:55:00|26480|26473|26495|26488|26512.5|26505.5|26477.5|26470.5|153
1657674000000|2022-07-13 01:00:00|26497.5|26490.5|26522.5|26515.5|26532.5|26525.5|26495|26488|578
1657674300000|2022-07-13 01:05:00|26517.5|26510.5|26527.5|26520.5|26542.5|26535.5|26512.5|26505.5|311
1657674600000|2022-07-13 01:10:00|26525|26518|26532.5|26525.5|26532.5|26525.5|26507.5|26500.5|198
1657674900000|2022-07-13 01:15:00|26537.5|26530.5|26497.5|26490.5|26542.5|26535.5|26490|26483|286
1657675200000|2022-07-13 01:20:00|26495|26488|26472.5|26465.5|26507.5|26500.5|26472.5|26465.5|202
1657675500000|2022-07-13 01:25:00|26470|26463|26477.5|26470.5|26482.5|26475.5|26457.5|26450.5|220
1657675800000|2022-07-13 01:30:00|26482.5|26475.5|26457.5|26450.5|26487.5|26480.5|26442.5|26435.5|386
1657676100000|2022-07-13 01:35:00|26462.5|26455.5|26412.5|26405.5|26462.5|26455.5|26407.5|26400.5|473
1657676400000|2022-07-13 01:40:00|26407.5|26400.5|26407.5|26400.5|26437.5|26430.5|26392.5|26385.5|362
1657676700000|2022-07-13 01:45:00|26402.5|26395.5|26420|26413|26432.5|26425.5|26397.5|26390.5|320
1657677000000|2022-07-13 01:50:00|26417.5|26410.5|26412.5|26405.5|26427.5|26420.5|26397.5|26390.5|317
1657677300000|2022-07-13 01:55:00|26410|26403|26417.5|26410.5|26427.5|26420.5|26407.5|26400.5|184
1657677600000|2022-07-13 02:00:00|26415|26408|26447.5|26440.5|26457.5|26450.5|26415|26408|279
1657677900000|2022-07-13 02:05:00|26450|26443|26432.5|26425.5|26452.5|26445.5|26427.5|26420.5|161
1657678200000|2022-07-13 02:10:00|26427.5|26420.5|26417.5|26410.5|26452.5|26445.5|26417.5|26410.5|191
1657678500000|2022-07-13 02:15:00|26412.5|26405.5|26417.5|26410.5|26422.5|26415.5|26407.5|26400.5|162
1657678800000|2022-07-13 02:20:00|26415|26408|26427.5|26420.5|26442.5|26435.5|26415|26408|151
1657679100000|2022-07-13 02:25:00|26430|26423|26417.5|26410.5|26432.5|26425.5|26417.5|26410.5|125
1657679400000|2022-07-13 02:30:00|26415|26408|26437.5|26430.5|26442.5|26435.5|26415|26408|147
1657679700000|2022-07-13 02:35:00|26440|26433|26457.5|26450.5|26457.5|26450.5|26425|26418|152
1657680000000|2022-07-13 02:40:00|26460|26453|26432.5|26425.5|26462.5|26455.5|26427.5|26420.5|98
1657680300000|2022-07-13 02:45:00|26435|26428|26457.5|26450.5|26457.5|26450.5|26422.5|26415.5|129
1657680600000|2022-07-13 02:50:00|26455|26448|26447.5|26440.5|26457.5|26450.5|26437.5|26430.5|58
1657680900000|2022-07-13 02:55:00|26445|26438|26452.5|26445.5|26460|26453|26442.5|26435.5|109
1657681200000|2022-07-13 03:00:00|26455|26448|26435|26428|26455|26448|26427.5|26420.5|154
1657681500000|2022-07-13 03:05:00|26432.5|26425.5|26435|26428|26447.5|26440.5|26427.5|26420.5|90
1657681800000|2022-07-13 03:10:00|26432.5|26425.5|26437.5|26430.5|26437.5|26430.5|26432.5|26425.5|79
1657682100000|2022-07-13 03:15:00|26442.5|26435.5|26432.5|26425.5|26447.5|26440.5|26417.5|26410.5|138
1657682400000|2022-07-13 03:20:00|26430|26423|26457.5|26450.5|26457.5|26450.5|26430|26423|155
1657682700000|2022-07-13 03:25:00|26455|26448|26442.5|26435.5|26455|26448|26437.5|26430.5|176
1657683000000|2022-07-13 03:30:00|26445|26438|26457.5|26450.5|26457.5|26450.5|26442.5|26435.5|225
1657683300000|2022-07-13 03:35:00|26462.5|26455.5|26462.5|26455.5|26467.5|26460.5|26447.5|26440.5|109
1657683600000|2022-07-13 03:40:00|26465|26458|26472.5|26465.5|26482.5|26475.5|26457.5|26450.5|229
1657683900000|2022-07-13 03:45:00|26467.5|26460.5|26462.5|26455.5|26477.5|26470.5|26460|26453|175
1657684200000|2022-07-13 03:50:00|26460|26453|26462.5|26455.5|26472.5|26465.5|26452.5|26445.5|116
1657684500000|2022-07-13 03:55:00|26467.5|26460.5|26462.5|26455.5|26467.5|26460.5|26452.5|26445.5|158
1657684800000|2022-07-13 04:00:00|26467.5|26460.5|26437.5|26430.5|26467.5|26460.5|26437.5|26430.5|169
1657685100000|2022-07-13 04:05:00|26432.5|26425.5|26432.5|26425.5|26442.5|26435.5|26427.5|26420.5|117
1657685400000|2022-07-13 04:10:00|26430|26423|26422.5|26415.5|26432.5|26425.5|26422.5|26415.5|101
1657685700000|2022-07-13 04:15:00|26425|26418|26427.5|26420.5|26427.5|26420.5|26422.5|26415.5|106
1657686000000|2022-07-13 04:20:00|26422.5|26415.5|26432.5|26425.5|26437.5|26430.5|26422.5|26415.5|116
1657686300000|2022-07-13 04:25:00|26427.5|26420.5|26432.5|26425.5|26432.5|26425.5|26427.5|26420.5|83
1657686600000|2022-07-13 04:30:00|26435|26428|26432.5|26425.5|26437.5|26430.5|26427.5|26420.5|151
1657686900000|2022-07-13 04:35:00|26430|26423|26437.5|26430.5|26437.5|26430.5|26427.5|26420.5|87
1657687200000|2022-07-13 04:40:00|26440|26433|26442.5|26435.5|26447.5|26440.5|26437.5|26430.5|86
1657687500000|2022-07-13 04:45:00|26440|26433|26442.5|26435.5|26442.5|26435.5|26437.5|26430.5|76
1657687800000|2022-07-13 04:50:00|26437.5|26430.5|26432.5|26425.5|26442.5|26435.5|26432.5|26425.5|189
1657688100000|2022-07-13 04:55:00|26430|26423|26442.5|26435.5|26442.5|26435.5|26427.5|26420.5|192
1657688400000|2022-07-13 05:00:00|26440|26433|26445|26438|26457.5|26450.5|26432.5|26425.5|214
1657688700000|2022-07-13 05:05:00|26442.5|26435.5|26432.5|26425.5|26447.5|26440.5|26427.5|26420.5|151
1657689000000|2022-07-13 05:10:00|26427.5|26420.5|26427.5|26420.5|26437.5|26430.5|26422.5|26415.5|205
1657689300000|2022-07-13 05:15:00|26432.5|26425.5|26432.5|26425.5|26437.5|26430.5|26427.5|26420.5|192
1657689600000|2022-07-13 05:20:00|26437.5|26430.5|26437.5|26430.5|26437.5|26430.5|26427.5|26420.5|179
1657689900000|2022-07-13 05:25:00|26440|26433|26442.5|26435.5|26447.5|26440.5|26427.5|26420.5|215
1657690200000|2022-07-13 05:30:00|26440|26433|26422.5|26415.5|26440|26433|26422.5|26415.5|281
1657690500000|2022-07-13 05:35:00|26425|26418|26442.5|26435.5|26442.5|26435.5|26422.5|26415.5|163
1657690800000|2022-07-13 05:40:00|26447.5|26440.5|26442.5|26435.5|26447.5|26440.5|26432.5|26425.5|253
1657691100000|2022-07-13 05:45:00|26440|26433|26467.5|26460.5|26467.5|26460.5|26437.5|26430.5|374
1657691400000|2022-07-13 05:50:00|26472.5|26465.5|26472.5|26465.5|26477.5|26470.5|26457.5|26450.5|652
1657691700000|2022-07-13 05:55:00|26475|26468|26472.5|26465.5|26477.5|26470.5|26462.5|26455.5|664
1657692000000|2022-07-13 06:00:00|26467.5|26460.5|26477.5|26470.5|26485|26478|26462.5|26455.5|1354
1657692300000|2022-07-13 06:05:00|26472.5|26465.5|26472.5|26465.5|26477.5|26470.5|26455|26448|588
1657692600000|2022-07-13 06:10:00|26467.5|26460.5|26462.5|26455.5|26467.5|26460.5|26442.5|26435.5|282
1657692900000|2022-07-13 06:15:00|26460|26453|26447.5|26440.5|26460|26453|26427.5|26420.5|259
1657693200000|2022-07-13 06:20:00|26445|26438|26437.5|26430.5|26445|26438|26432.5|26425.5|137
1657693500000|2022-07-13 06:25:00|26435|26428|26440|26433|26447.5|26440.5|26435|26428|69
1657693800000|2022-07-13 06:30:00|26442.5|26435.5|26437.5|26430.5|26442.5|26435.5|26430|26423|22
1657694100000|2022-07-13 06:35:00|26440|26433|26447.5|26440.5|26447.5|26440.5|26437.5|26430.5|66
1657694400000|2022-07-13 06:40:00|26452.5|26445.5|26467.5|26460.5|26472.5|26465.5|26452.5|26445.5|106
1657694700000|2022-07-13 06:45:00|26465|26458|26480|26473|26492.5|26485.5|26462.5|26455.5|112
1657695000000|2022-07-13 06:50:00|26477.5|26470.5|26470|26463|26485|26478|26462.5|26455.5|38
1657695300000|2022-07-13 06:55:00|26472.5|26465.5|26482.5|26475.5|26487.5|26480.5|26467.5|26460.5|28
1657695600000|2022-07-13 07:00:00|26477.5|26470.5|26482.5|26475.5|26492.5|26485.5|26460|26453|121
1657695900000|2022-07-13 07:05:00|26480|26473|26462.5|26455.5|26482.5|26475.5|26457.5|26450.5|75
1657696200000|2022-07-13 07:10:00|26467.5|26460.5|26462.5|26455.5|26485|26478|26457.5|26450.5|48
1657696500000|2022-07-13 07:15:00|26460|26453|26455|26448|26462.5|26455.5|26432.5|26425.5|74
1657696800000|2022-07-13 07:20:00|26452.5|26445.5|26447.5|26440.5|26452.5|26445.5|26440|26433|45
1657697100000|2022-07-13 07:25:00|26445|26438|26447.5|26440.5|26452.5|26445.5|26427.5|26420.5|41
1657697400000|2022-07-13 07:30:00|26445|26438|26452.5|26445.5|26457.5|26450.5|26432.5|26425.5|160
1657697700000|2022-07-13 07:35:00|26447.5|26440.5|26445|26438|26460|26453|26427.5|26420.5|158
1657698000000|2022-07-13 07:40:00|26447.5|26440.5|26447.5|26440.5|26457.5|26450.5|26437.5|26430.5|72
1657698300000|2022-07-13 07:45:00|26445|26438|26450|26443|26452.5|26445.5|26432.5|26425.5|111
1657698600000|2022-07-13 07:50:00|26447.5|26440.5|26437.5|26430.5|26447.5|26440.5|26427.5|26420.5|121
1657698900000|2022-07-13 07:55:00|26432.5|26425.5|26427.5|26420.5|26432.5|26425.5|26422.5|26415.5|62
1657699200000|2022-07-13 08:00:00|26425|26418|26442.5|26435.5|26452.5|26445.5|26412.5|26405.5|111
1657699500000|2022-07-13 08:05:00|26440|26433|26412.5|26405.5|26447.5|26440.5|26397.5|26390.5|106
1657699800000|2022-07-13 08:10:00|26410|26403|26407.5|26400.5|26415|26408|26397.5|26390.5|145
1657700100000|2022-07-13 08:15:00|26405|26398|26427.5|26420.5|26437.5|26430.5|26402.5|26395.5|85
1657700400000|2022-07-13 08:20:00|26430|26423|26437.5|26430.5|26437.5|26430.5|26427.5|26420.5|82
1657700700000|2022-07-13 08:25:00|26440|26433|26447.5|26440.5|26447.5|26440.5|26437.5|26430.5|43
1657701000000|2022-07-13 08:30:00|26445|26438|26462.5|26455.5|26467.5|26460.5|26442.5|26435.5|71
1657701300000|2022-07-13 08:35:00|26465|26458|26472.5|26465.5|26477.5|26470.5|26457.5|26450.5|166
1657701600000|2022-07-13 08:40:00|26475|26468|26462.5|26455.5|26475|26468|26462.5|26455.5|59
1657701900000|2022-07-13 08:45:00|26465|26458|26482.5|26475.5|26492.5|26485.5|26462.5|26455.5|71
1657702200000|2022-07-13 08:50:00|26487.5|26480.5|26487.5|26480.5|26497.5|26490.5|26482.5|26475.5|98
1657702500000|2022-07-13 08:55:00|26490|26483|26502.5|26495.5|26510|26503|26485|26478|75
1657702800000|2022-07-13 09:00:00|26500|26493|26502.5|26495.5|26505|26498|26492.5|26485.5|51
1657703100000|2022-07-13 09:05:00|26500|26493|26487.5|26480.5|26502.5|26495.5|26485|26478|33
1657703400000|2022-07-13 09:10:00|26485|26478|26487.5|26480.5|26495|26488|26477.5|26470.5|35
1657703700000|2022-07-13 09:15:00|26490|26483|26477.5|26470.5|26495|26488|26477.5|26470.5|30
1657704000000|2022-07-13 09:20:00|26480|26473|26477.5|26470.5|26492.5|26485.5|26472.5|26465.5|80
1657704300000|2022-07-13 09:25:00|26475|26468|26497.5|26490.5|26497.5|26490.5|26475|26468|62
1657704600000|2022-07-13 09:30:00|26495|26488|26492.5|26485.5|26497.5|26490.5|26482.5|26475.5|33
1657704900000|2022-07-13 09:35:00|26495|26488|26487.5|26480.5|26495|26488|26482.5|26475.5|42
1657705200000|2022-07-13 09:40:00|26485|26478|26472.5|26465.5|26487.5|26480.5|26467.5|26460.5|22
1657705500000|2022-07-13 09:45:00|26475|26468|26477.5|26470.5|26482.5|26475.5|26475|26468|28
1657705800000|2022-07-13 09:50:00|26472.5|26465.5|26482.5|26475.5|26482.5|26475.5|26470|26463|12
1657706100000|2022-07-13 09:55:00|26485|26478|26487.5|26480.5|26492.5|26485.5|26482.5|26475.5|66
1657706400000|2022-07-13 10:00:00|26492.5|26485.5|26485|26478|26492.5|26485.5|26482.5|26475.5|65
1657706700000|2022-07-13 10:05:00|26487.5|26480.5|26482.5|26475.5|26487.5|26480.5|26482.5|26475.5|13
1657707000000|2022-07-13 10:10:00|26485|26478|26477.5|26470.5|26487.5|26480.5|26477.5|26470.5|26
1657707300000|2022-07-13 10:15:00|26482.5|26475.5|26487.5|26480.5|26492.5|26485.5|26482.5|26475.5|20
1657707600000|2022-07-13 10:20:00|26485|26478|26490|26483|26492.5|26485.5|26482.5|26475.5|51
1657707900000|2022-07-13 10:25:00|26487.5|26480.5|26482.5|26475.5|26492.5|26485.5|26472.5|26465.5|106
1657708200000|2022-07-13 10:30:00|26480|26473|26487.5|26480.5|26487.5|26480.5|26477.5|26470.5|27
1657708500000|2022-07-13 10:35:00|26492.5|26485.5|26482.5|26475.5|26492.5|26485.5|26467.5|26460.5|60
1657708800000|2022-07-13 10:40:00|26485|26478|26487.5|26480.5|26492.5|26485.5|26482.5|26475.5|69
1657709100000|2022-07-13 10:45:00|26490|26483|26487.5|26480.5|26497.5|26490.5|26487.5|26480.5|60
1657709400000|2022-07-13 10:50:00|26490|26483|26482.5|26475.5|26492.5|26485.5|26482.5|26475.5|17
1657709700000|2022-07-13 10:55:00|26477.5|26470.5|26487.5|26480.5|26487.5|26480.5|26477.5|26470.5|56
1657710000000|2022-07-13 11:00:00|26485|26478|26487.5|26480.5|26487.5|26480.5|26477.5|26470.5|34
1657710300000|2022-07-13 11:05:00|26485|26478|26492.5|26485.5|26492.5|26485.5|26477.5|26470.5|54
1657710600000|2022-07-13 11:10:00|26495|26488|26512.5|26505.5|26517.5|26510.5|26492.5|26485.5|115
1657710900000|2022-07-13 11:15:00|26510|26503|26507.5|26500.5|26517.5|26510.5|26507.5|26500.5|85
1657711200000|2022-07-13 11:20:00|26510|26503|26480|26473|26512.5|26505.5|26477.5|26470.5|59
1657711500000|2022-07-13 11:25:00|26482.5|26475.5|26480|26473|26492.5|26485.5|26477.5|26470.5|138
1657711800000|2022-07-13 11:30:00|26477.5|26470.5|26477.5|26470.5|26482.5|26475.5|26467.5|26460.5|96
1657712100000|2022-07-13 11:35:00|26480|26473|26467.5|26460.5|26482.5|26475.5|26465|26458|152
1657712400000|2022-07-13 11:40:00|26472.5|26465.5|26472.5|26465.5|26482.5|26475.5|26462.5|26455.5|152
1657712700000|2022-07-13 11:45:00|26475|26468|26477.5|26470.5|26485|26478|26467.5|26460.5|49
1657713000000|2022-07-13 11:50:00|26475|26468|26477.5|26470.5|26477.5|26470.5|26467.5|26460.5|27
1657713300000|2022-07-13 11:55:00|26480|26473|26472.5|26465.5|26482.5|26475.5|26472.5|26465.5|26
1657713600000|2022-07-13 12:00:00|26477.5|26470.5|26492.5|26485.5|26502.5|26495.5|26462.5|26455.5|94
1657713900000|2022-07-13 12:05:00|26490|26483|26472.5|26465.5|26492.5|26485.5|26472.5|26465.5|89
1657714200000|2022-07-13 12:10:00|26470|26463|26467.5|26460.5|26472.5|26465.5|26457.5|26450.5|30
1657714500000|2022-07-13 12:15:00|26465|26458|26475|26468|26475|26468|26457.5|26450.5|48
1657714800000|2022-07-13 12:20:00|26472.5|26465.5|26477.5|26470.5|26487.5|26480.5|26472.5|26465.5|181
1657715100000|2022-07-13 12:25:00|26475|26468|26527.5|26520.5|26562.5|26555.5|26467.5|26460.5|394
1657715400000|2022-07-13 12:30:00|26530|26523|26247.5|26240.5|26530|26523|26232.5|26225.5|3365
1657715700000|2022-07-13 12:35:00|26242.5|26235.5|26272.5|26265.5|26297.5|26290.5|26230|26223|933
1657716000000|2022-07-13 12:40:00|26267.5|26260.5|26277.5|26270.5|26282.5|26275.5|26247.5|26240.5|430
1657716300000|2022-07-13 12:45:00|26275|26268|26282.5|26275.5|26282.5|26275.5|26232.5|26225.5|452
1657716600000|2022-07-13 12:50:00|26280|26273|26300|26293|26302.5|26295.5|26267.5|26260.5|629
1657716900000|2022-07-13 12:55:00|26297.5|26290.5|26307.5|26300.5|26312.5|26305.5|26267.5|26260.5|327
1657717200000|2022-07-13 13:00:00|26302.5|26295.5|26337.5|26330.5|26342.5|26335.5|26287.5|26280.5|382
1657717500000|2022-07-13 13:05:00|26335|26328|26312.5|26305.5|26337.5|26330.5|26295|26288|241
1657717800000|2022-07-13 13:10:00|26315|26308|26312.5|26305.5|26332.5|26325.5|26302.5|26295.5|110
1657718100000|2022-07-13 13:15:00|26317.5|26310.5|26287.5|26280.5|26327.5|26320.5|26280|26273|137
1657718400000|2022-07-13 13:20:00|26282.5|26275.5|26272.5|26265.5|26292.5|26285.5|26262.5|26255.5|137
1657718700000|2022-07-13 13:25:00|26270|26263|26267.5|26260.5|26277.5|26270.5|26257.5|26250.5|239
1657719000000|2022-07-13 13:30:00|26272.5|26265.5|26310|26303|26317.5|26310.5|26265|26258|741
1657719300000|2022-07-13 13:35:00|26312.5|26305.5|26357.5|26350.5|26357.5|26350.5|26282.5|26275.5|702
1657719600000|2022-07-13 13:40:00|26360|26353|26337.5|26330.5|26375|26368|26330|26323|553
1657719900000|2022-07-13 13:45:00|26342.5|26335.5|26402.5|26395.5|26405|26398|26312.5|26305.5|575
1657720200000|2022-07-13 13:50:00|26407.5|26400.5|26375|26368|26407.5|26400.5|26365|26358|252
1657720500000|2022-07-13 13:55:00|26377.5|26370.5|26375|26368|26387.5|26380.5|26347.5|26340.5|214
1657720800000|2022-07-13 14:00:00|26377.5|26370.5|26362.5|26355.5|26382.5|26375.5|26327.5|26320.5|366
1657721100000|2022-07-13 14:05:00|26357.5|26350.5|26337.5|26330.5|26372.5|26365.5|26322.5|26315.5|247
1657721400000|2022-07-13 14:10:00|26332.5|26325.5|26347.5|26340.5|26367.5|26360.5|26327.5|26320.5|229
1657721700000|2022-07-13 14:15:00|26345|26338|26297.5|26290.5|26357.5|26350.5|26292.5|26285.5|283
1657722000000|2022-07-13 14:20:00|26295|26288|26307.5|26300.5|26327.5|26320.5|26287.5|26280.5|375
1657722300000|2022-07-13 14:25:00|26305|26298|26347.5|26340.5|26347.5|26340.5|26302.5|26295.5|184
1657722600000|2022-07-13 14:30:00|26342.5|26335.5|26362.5|26355.5|26387.5|26380.5|26332.5|26325.5|334
1657722900000|2022-07-13 14:35:00|26367.5|26360.5|26372.5|26365.5|26387.5|26380.5|26357.5|26350.5|314
1657723200000|2022-07-13 14:40:00|26375|26368|26422.5|26415.5|26422.5|26415.5|26370|26363|273
1657723500000|2022-07-13 14:45:00|26425|26418|26430|26423|26432.5|26425.5|26410|26403|421
1657723800000|2022-07-13 14:50:00|26432.5|26425.5|26425|26418|26462.5|26455.5|26422.5|26415.5|379
1657724100000|2022-07-13 14:55:00|26427.5|26420.5|26442.5|26435.5|26462.5|26455.5|26427.5|26420.5|245
1657724400000|2022-07-13 15:00:00|26445|26438|26445|26438|26457.5|26450.5|26422.5|26415.5|240
1657724700000|2022-07-13 15:05:00|26447.5|26440.5|26467.5|26460.5|26492.5|26485.5|26447.5|26440.5|518
1657725000000|2022-07-13 15:10:00|26470|26463|26477.5|26470.5|26482.5|26475.5|26462.5|26455.5|304
1657725300000|2022-07-13 15:15:00|26480|26473|26457.5|26450.5|26482.5|26475.5|26452.5|26445.5|145
1657725600000|2022-07-13 15:20:00|26462.5|26455.5|26452.5|26445.5|26475|26468|26452.5|26445.5|166
1657725900000|2022-07-13 15:25:00|26447.5|26440.5|26437.5|26430.5|26452.5|26445.5|26435|26428|327
1657726200000|2022-07-13 15:30:00|26440|26433|26427.5|26420.5|26452.5|26445.5|26427.5|26420.5|287
1657726500000|2022-07-13 15:35:00|26430|26423|26432.5|26425.5|26437.5|26430.5|26427.5|26420.5|130
1657726800000|2022-07-13 15:40:00|26430|26423|26427.5|26420.5|26452.5|26445.5|26417.5|26410.5|171
1657727100000|2022-07-13 15:45:00|26425|26418|26442.5|26435.5|26442.5|26435.5|26415|26408|153
1657727400000|2022-07-13 15:50:00|26445|26438|26452.5|26445.5|26472.5|26465.5|26442.5|26435.5|98
1657727700000|2022-07-13 15:55:00|26455|26448|26452.5|26445.5|26462.5|26455.5|26447.5|26440.5|73
1657728000000|2022-07-13 16:00:00|26455|26448|26477.5|26470.5|26482.5|26475.5|26452.5|26445.5|86
1657728300000|2022-07-13 16:05:00|26475|26468|26487.5|26480.5|26492.5|26485.5|26472.5|26465.5|121
1657728600000|2022-07-13 16:10:00|26485|26478|26457.5|26450.5|26487.5|26480.5|26452.5|26445.5|172
1657728900000|2022-07-13 16:15:00|26452.5|26445.5|26467.5|26460.5|26467.5|26460.5|26447.5|26440.5|87
1657729200000|2022-07-13 16:20:00|26462.5|26455.5|26467.5|26460.5|26472.5|26465.5|26445|26438|199
1657729500000|2022-07-13 16:25:00|26472.5|26465.5|26475|26468|26477.5|26470.5|26462.5|26455.5|84
1657729800000|2022-07-13 16:30:00|26477.5|26470.5|26482.5|26475.5|26492.5|26485.5|26472.5|26465.5|83
1657730100000|2022-07-13 16:35:00|26480|26473|26485|26478|26487.5|26480.5|26465|26458|69
1657730400000|2022-07-13 16:40:00|26487.5|26480.5|26477.5|26470.5|26487.5|26480.5|26467.5|26460.5|92
1657730700000|2022-07-13 16:45:00|26482.5|26475.5|26477.5|26470.5|26482.5|26475.5|26465|26458|134
1657731000000|2022-07-13 16:50:00|26475|26468|26507.5|26500.5|26507.5|26500.5|26472.5|26465.5|76
1657731300000|2022-07-13 16:55:00|26505|26498|26507.5|26500.5|26507.5|26500.5|26492.5|26485.5|43
1657731600000|2022-07-13 17:00:00|26502.5|26495.5|26525|26518|26532.5|26525.5|26492.5|26485.5|403
1657731900000|2022-07-13 17:05:00|26527.5|26520.5|26517.5|26510.5|26532.5|26525.5|26500|26493|142
1657732200000|2022-07-13 17:10:00|26515|26508|26537.5|26530.5|26537.5|26530.5|26512.5|26505.5|111
1657732500000|2022-07-13 17:15:00|26532.5|26525.5|26512.5|26505.5|26532.5|26525.5|26502.5|26495.5|280
1657732800000|2022-07-13 17:20:00|26510|26503|26522.5|26515.5|26522.5|26515.5|26502.5|26495.5|55
1657733100000|2022-07-13 17:25:00|26517.5|26510.5|26527.5|26520.5|26527.5|26520.5|26507.5|26500.5|47
1657733400000|2022-07-13 17:30:00|26522.5|26515.5|26512.5|26505.5|26527.5|26520.5|26507.5|26500.5|121
1657733700000|2022-07-13 17:35:00|26510|26503|26497.5|26490.5|26512.5|26505.5|26492.5|26485.5|26
1657734000000|2022-07-13 17:40:00|26500|26493|26517.5|26510.5|26522.5|26515.5|26497.5|26490.5|79
1657734300000|2022-07-13 17:45:00|26520|26513|26532.5|26525.5|26532.5|26525.5|26512.5|26505.5|42
1657734600000|2022-07-13 17:50:00|26537.5|26530.5|26517.5|26510.5|26537.5|26530.5|26515|26508|91
1657734900000|2022-07-13 17:55:00|26515|26508|26522.5|26515.5|26527.5|26520.5|26512.5|26505.5|45
1657735200000|2022-07-13 18:00:00|26520|26513|26472.5|26465.5|26520|26513|26462.5|26455.5|497
1657735500000|2022-07-13 18:05:00|26470|26463|26482.5|26475.5|26502.5|26495.5|26467.5|26460.5|164
1657735800000|2022-07-13 18:10:00|26485|26478|26502.5|26495.5|26507.5|26500.5|26475|26468|113
1657736100000|2022-07-13 18:15:00|26500|26493|26512.5|26505.5|26512.5|26505.5|26482.5|26475.5|109
1657736400000|2022-07-13 18:20:00|26510|26503|26522.5|26515.5|26525|26518|26492.5|26485.5|122
1657736700000|2022-07-13 18:25:00|26520|26513|26532.5|26525.5|26532.5|26525.5|26507.5|26500.5|85
1657737000000|2022-07-13 18:30:00|26530|26523|26537.5|26530.5|26547.5|26540.5|26522.5|26515.5|210
1657737300000|2022-07-13 18:35:00|26540|26533|26542.5|26535.5|26542.5|26535.5|26522.5|26515.5|61
1657737600000|2022-07-13 18:40:00|26537.5|26530.5|26537.5|26530.5|26552.5|26545.5|26537.5|26530.5|77
1657737900000|2022-07-13 18:45:00|26540|26533|26527.5|26520.5|26547.5|26540.5|26522.5|26515.5|58
1657738200000|2022-07-13 18:50:00|26530|26523|26527.5|26520.5|26547.5|26540.5|26527.5|26520.5|34
1657738500000|2022-07-13 18:55:00|26530|26523|26560|26553|26560|26553|26512.5|26505.5|150
1657738800000|2022-07-13 19:00:00|26557.5|26550.5|26542.5|26535.5|26562.5|26555.5|26530|26523|117
1657739100000|2022-07-13 19:05:00|26545|26538|26517.5|26510.5|26545|26538|26502.5|26495.5|79
1657739400000|2022-07-13 19:10:00|26512.5|26505.5|26527.5|26520.5|26535|26528|26512.5|26505.5|68
1657739700000|2022-07-13 19:15:00|26525|26518|26532.5|26525.5|26537.5|26530.5|26517.5|26510.5|52
1657740000000|2022-07-13 19:20:00|26530|26523|26520|26513|26537.5|26530.5|26517.5|26510.5|77
1657740300000|2022-07-13 19:25:00|26522.5|26515.5|26512.5|26505.5|26527.5|26520.5|26512.5|26505.5|71
1657740600000|2022-07-13 19:30:00|26515|26508|26497.5|26490.5|26522.5|26515.5|26487.5|26480.5|237
1657740900000|2022-07-13 19:35:00|26495|26488|26522.5|26515.5|26525|26518|26492.5|26485.5|116
1657741200000|2022-07-13 19:40:00|26520|26513|26502.5|26495.5|26522.5|26515.5|26497.5|26490.5|71
1657741500000|2022-07-13 19:45:00|26505|26498|26512.5|26505.5|26512.5|26505.5|26492.5|26485.5|107
1657741800000|2022-07-13 19:50:00|26507.5|26500.5|26512.5|26505.5|26522.5|26515.5|26492.5|26485.5|242
1657742100000|2022-07-13 19:55:00|26515|26508|26502.5|26495.5|26517.5|26510.5|26497.5|26490.5|255
1657742400000|2022-07-13 20:00:00|26507.5|26500.5|26502.5|26495.5|26507.5|26500.5|26497.5|26490.5|67
1657742700000|2022-07-13 20:05:00|26505|26498|26502.5|26495.5|26505|26498|26497.5|26490.5|28
1657743000000|2022-07-13 20:10:00|26497.5|26490.5|26492.5|26485.5|26500|26493|26490|26483|21
1657743300000|2022-07-13 20:15:00|26490|26483|26477.5|26470.5|26490|26483|26477.5|26470.5|10
1657743600000|2022-07-13 20:20:00|26475|26468|26480|26473|26482.5|26475.5|26472.5|26465.5|11
1657743900000|2022-07-13 20:25:00|26477.5|26470.5|26482.5|26475.5|26482.5|26475.5|26477.5|26470.5|3
1657744200000|2022-07-13 20:30:00|||||||||2
1657744500000|2022-07-13 20:35:00|26480|26473|26477.5|26470.5|26482.5|26475.5|26477.5|26470.5|5
1657744800000|2022-07-13 20:40:00|26480|26473|26477.5|26470.5|26482.5|26475.5|26477.5|26470.5|9
1657745100000|2022-07-13 20:45:00|26482.5|26475.5|26477.5|26470.5|26482.5|26475.5|26475|26468|18
1657745400000|2022-07-13 20:50:00|26475|26468|26482.5|26475.5|26482.5|26475.5|26475|26468|13
1657745700000|2022-07-13 20:55:00|26485|26478|26489|26474|26496.5|26485.5|26482.5|26474|25
1657746000000|2022-07-13 21:00:00|26494|26479|26489|26474|26496.5|26481.5|26481.5|26466.5|4
1657746300000|2022-07-13 21:05:00|26506.5|26491.5|26516.5|26501.5|26534|26519|26489|26474|8
1657746600000|2022-07-13 21:10:00|26514|26499|26519|26504|26519|26504|26514|26499|1
1657746900000|2022-07-13 21:15:00|26523.3|26493.3|26521.9|26491.9|26523.3|26493.3|26520.5|26490.5|2647
1657747200000|2022-07-13 21:20:00|26522.8|26492.8|26522.2|26492.2|26523.7|26493.7|26521.7|26491.7|0
1657747500000|2022-07-13 21:25:00|26523.8|26493.8|26522.8|26492.8|26524|26494|26522.2|26492.2|0
1657747800000|2022-07-13 21:30:00|26522.6|26492.6|26491.9|26461.9|26523.7|26493.7|26491.9|26461.9|0
1657748100000|2022-07-13 21:35:00|26491.7|26461.7|26476.5|26446.5|26492.9|26462.9|26476.5|26446.5|0
1657748400000|2022-07-13 21:40:00|26477.1|26447.1|26478.2|26448.2|26478.2|26448.2|26477.1|26447.1|0
1657748700000|2022-07-13 21:45:00|26478.4|26448.4|26479.4|26449.4|26480.1|26450.1|26478.4|26448.4|0
1657749000000|2022-07-13 21:50:00|26479.2|26449.2|26478.5|26448.5|26479.2|26449.2|26478.5|26448.5|0
1657749300000|2022-07-13 21:55:00|26478.7|26448.7|26464.6|26434.6|26478.8|26448.8|26463.6|26433.6|0
1657749600000|2022-07-13 22:00:00|26463.7|26433.7|26486.5|26471.5|26491.5|26476.5|26453.3|26423.3|19
1657749900000|2022-07-13 22:05:00|26484|26469|26471.5|26456.5|26486.5|26471.5|26469|26454|16
1657750200000|2022-07-13 22:10:00|26474|26459|26486.5|26471.5|26491.5|26476.5|26471.5|26456.5|16
1657750500000|2022-07-13 22:15:00|26489|26474|26489|26474|26491.5|26476.5|26489|26474|10
1657750800000|2022-07-13 22:20:00|26491.5|26476.5|26489|26474|26491.5|26476.5|26484|26469|33
1657751100000|2022-07-13 22:25:00|26486.5|26471.5|26484|26469|26489|26474|26476.5|26461.5|5
1657751400000|2022-07-13 22:30:00|26481.5|26466.5|26469|26454|26481.5|26466.5|26469|26454|5
1657751700000|2022-07-13 22:35:00|26471.5|26456.5|26451.5|26436.5|26471.5|26456.5|26449|26434|15
1657752000000|2022-07-13 22:40:00|26454|26439|26446.5|26431.5|26461.5|26446.5|26446.5|26431.5|7
1657752300000|2022-07-13 22:45:00|26456.5|26441.5|26454|26439|26456.5|26441.5|26441.5|26426.5|37
1657752600000|2022-07-13 22:50:00|26451.5|26436.5|26464|26449|26471.5|26456.5|26451.5|26436.5|16
1657752900000|2022-07-13 22:55:00|26469|26454|26454|26439|26469|26454|26451.5|26436.5|10
1657753200000|2022-07-13 23:00:00|26451.5|26436.5|26456.5|26441.5|26474|26459|26451.5|26436.5|10
1657753500000|2022-07-13 23:05:00|26454|26439|26446.5|26431.5|26454|26439|26446.5|26431.5|3
1657753800000|2022-07-13 23:10:00|26441.5|26426.5|26434|26419|26441.5|26426.5|26426.5|26411.5|37
1657754100000|2022-07-13 23:15:00|26431.5|26416.5|26421.5|26406.5|26431.5|26416.5|26416.5|26401.5|47
1657754400000|2022-07-13 23:20:00|26419|26404|26436.5|26421.5|26439|26424|26416.5|26401.5|12
1657754700000|2022-07-13 23:25:00|26431.5|26416.5|26426.5|26411.5|26434|26419|26421.5|26406.5|22
1657755000000|2022-07-13 23:30:00|26419|26404|26412.5|26405.5|26420|26413|26405|26398|155
1657755300000|2022-07-13 23:35:00|26410|26403|26365|26358|26410|26403|26357.5|26350.5|279
1657755600000|2022-07-13 23:40:00|26362.5|26355.5|26372.5|26365.5|26407.5|26400.5|26347.5|26340.5|417
1657755900000|2022-07-13 23:45:00|26375|26368|26360|26353|26387.5|26380.5|26332.5|26325.5|643
1657756200000|2022-07-13 23:50:00|26362.5|26355.5|26372.5|26365.5|26387.5|26380.5|26357.5|26350.5|155
1657756500000|2022-07-13 23:55:00|26375|26368|26360|26353|26387.5|26380.5|26357.5|26350.5|245
1657756800000|2022-07-14 00:00:00|26357.5|26350.5|26397.5|26390.5|26427.5|26420.5|26307.5|26300.5|1240
1657757100000|2022-07-14 00:05:00|26400|26393|26402.5|26395.5|26417.5|26410.5|26362.5|26355.5|525
1657757400000|2022-07-14 00:10:00|26405|26398|26402.5|26395.5|26412.5|26405.5|26377.5|26370.5|331
1657757700000|2022-07-14 00:15:00|26405|26398|26447.5|26440.5|26452.5|26445.5|26402.5|26395.5|684
1657758000000|2022-07-14 00:20:00|26452.5|26445.5|26450|26443|26467.5|26460.5|26440|26433|500
1657758300000|2022-07-14 00:25:00|26452.5|26445.5|26447.5|26440.5|26462.5|26455.5|26422.5|26415.5|249
1657758600000|2022-07-14 00:30:00|26450|26443|26437.5|26430.5|26462.5|26455.5|26437.5|26430.5|320
1657758900000|2022-07-14 00:35:00|26440|26433|26417.5|26410.5|26447.5|26440.5|26407.5|26400.5|386
1657759200000|2022-07-14 00:40:00|26420|26413|26455|26448|26462.5|26455.5|26417.5|26410.5|326
1657759500000|2022-07-14 00:45:00|26457.5|26450.5|26430|26423|26457.5|26450.5|26422.5|26415.5|251
1657759800000|2022-07-14 00:50:00|26432.5|26425.5|26452.5|26445.5|26467.5|26460.5|26422.5|26415.5|444
1657760100000|2022-07-14 00:55:00|26457.5|26450.5|26437.5|26430.5|26462.5|26455.5|26437.5|26430.5|195
1657760400000|2022-07-14 01:00:00|26435|26428|26432.5|26425.5|26435|26428|26402.5|26395.5|378
1657760700000|2022-07-14 01:05:00|26437.5|26430.5|26437.5|26430.5|26437.5|26430.5|26405|26398|313
1657761000000|2022-07-14 01:10:00|26435|26428|26452.5|26445.5|26462.5|26455.5|26432.5|26425.5|389
1657761300000|2022-07-14 01:15:00|26455|26448|26487.5|26480.5|26487.5|26480.5|26455|26448|543
1657761600000|2022-07-14 01:20:00|26485|26478|26517.5|26510.5|26527.5|26520.5|26482.5|26475.5|696
1657761900000|2022-07-14 01:25:00|26510|26503|26530|26523|26537.5|26530.5|26502.5|26495.5|602
1657762200000|2022-07-14 01:30:00|26527.5|26520.5|26575|26568|26592.5|26585.5|26527.5|26520.5|937
1657762500000|2022-07-14 01:35:00|26577.5|26570.5|26632.5|26625.5|26642.5|26635.5|26572.5|26565.5|1447
1657762800000|2022-07-14 01:40:00|26635|26628|26677.5|26670.5|26682.5|26675.5|26617.5|26610.5|1230
1657763100000|2022-07-14 01:45:00|26680|26673|26622.5|26615.5|26682.5|26675.5|26617.5|26610.5|1477
1657763400000|2022-07-14 01:50:00|26625|26618|26642.5|26635.5|26647.5|26640.5|26617.5|26610.5|804
1657763700000|2022-07-14 01:55:00|26645|26638|26662.5|26655.5|26677.5|26670.5|26642.5|26635.5|617
1657764000000|2022-07-14 02:00:00|26667.5|26660.5|26662.5|26655.5|26672.5|26665.5|26647.5|26640.5|419
1657764300000|2022-07-14 02:05:00|26657.5|26650.5|26667.5|26660.5|26677.5|26670.5|26657.5|26650.5|307
1657764600000|2022-07-14 02:10:00|26662.5|26655.5|26667.5|26660.5|26672.5|26665.5|26662.5|26655.5|162
1657764900000|2022-07-14 02:15:00|26662.5|26655.5|26667.5|26660.5|26687.5|26680.5|26662.5|26655.5|315
1657765200000|2022-07-14 02:20:00|26665|26658|26662.5|26655.5|26675|26668|26662.5|26655.5|155
1657765500000|2022-07-14 02:25:00|26665|26658|26660|26653|26667.5|26660.5|26632.5|26625.5|404
1657765800000|2022-07-14 02:30:00|26662.5|26655.5|26682.5|26675.5|26687.5|26680.5|26657.5|26650.5|257
1657766100000|2022-07-14 02:35:00|26685|26678|26707.5|26700.5|26717.5|26710.5|26682.5|26675.5|334
1657766400000|2022-07-14 02:40:00|26702.5|26695.5|26692.5|26685.5|26702.5|26695.5|26677.5|26670.5|129
1657766700000|2022-07-14 02:45:00|26687.5|26680.5|26682.5|26675.5|26692.5|26685.5|26677.5|26670.5|158
1657767000000|2022-07-14 02:50:00|26685|26678|26687.5|26680.5|26692.5|26685.5|26682.5|26675.5|107
1657767300000|2022-07-14 02:55:00|26685|26678|26707.5|26700.5|26707.5|26700.5|26685|26678|181
1657767600000|2022-07-14 03:00:00|26712.5|26705.5|26707.5|26700.5|26717.5|26710.5|26692.5|26685.5|268
1657767900000|2022-07-14 03:05:00|26710|26703|26707.5|26700.5|26712.5|26705.5|26702.5|26695.5|105
1657768200000|2022-07-14 03:10:00|26710|26703|26707.5|26700.5|26712.5|26705.5|26697.5|26690.5|199
1657768500000|2022-07-14 03:15:00|26710|26703|26697.5|26690.5|26712.5|26705.5|26697.5|26690.5|98
1657768800000|2022-07-14 03:20:00|26700|26693|26687.5|26680.5|26707.5|26700.5|26687.5|26680.5|270
1657769100000|2022-07-14 03:25:00|26690|26683|26697.5|26690.5|26707.5|26700.5|26690|26683|300
1657769400000|2022-07-14 03:30:00|26702.5|26695.5|26707.5|26700.5|26712.5|26705.5|26692.5|26685.5|353
1657769700000|2022-07-14 03:35:00|26705|26698|26672.5|26665.5|26712.5|26705.5|26672.5|26665.5|359
1657770000000|2022-07-14 03:40:00|26675|26668|26682.5|26675.5|26697.5|26690.5|26667.5|26660.5|382
1657770300000|2022-07-14 03:45:00|26687.5|26680.5|26662.5|26655.5|26687.5|26680.5|26660|26653|150
1657770600000|2022-07-14 03:50:00|26665|26658|26652.5|26645.5|26672.5|26665.5|26652.5|26645.5|173
1657770900000|2022-07-14 03:55:00|26655|26648|26655|26648|26662.5|26655.5|26647.5|26640.5|138
1657771200000|2022-07-14 04:00:00|26657.5|26650.5|26672.5|26665.5|26672.5|26665.5|26657.5|26650.5|212
1657771500000|2022-07-14 04:05:00|26677.5|26670.5|26662.5|26655.5|26677.5|26670.5|26655|26648|95
1657771800000|2022-07-14 04:10:00|26665|26658|26652.5|26645.5|26667.5|26660.5|26650|26643|84
1657772100000|2022-07-14 04:15:00|26655|26648|26662.5|26655.5|26667.5|26660.5|26652.5|26645.5|105
1657772400000|2022-07-14 04:20:00|26665|26658|26662.5|26655.5|26665|26658|26652.5|26645.5|83
1657772700000|2022-07-14 04:25:00|26660|26653|26662.5|26655.5|26665|26658|26657.5|26650.5|91
1657773000000|2022-07-14 04:30:00|26660|26653|26667.5|26660.5|26670|26663|26657.5|26650.5|164
1657773300000|2022-07-14 04:35:00|26665|26658|26667.5|26660.5|26672.5|26665.5|26662.5|26655.5|66
1657773600000|2022-07-14 04:40:00|26665|26658|26672.5|26665.5|26672.5|26665.5|26662.5|26655.5|138
1657773900000|2022-07-14 04:45:00|26675|26668|26687.5|26680.5|26697.5|26690.5|26675|26668|321
1657774200000|2022-07-14 04:50:00|26690|26683|26682.5|26675.5|26692.5|26685.5|26672.5|26665.5|126
1657774500000|2022-07-14 04:55:00|26685|26678|26692.5|26685.5|26692.5|26685.5|26682.5|26675.5|102
1657774800000|2022-07-14 05:00:00|26695|26688|26692.5|26685.5|26707.5|26700.5|26680|26673|181
1657775100000|2022-07-14 05:05:00|26697.5|26690.5|26692.5|26685.5|26702.5|26695.5|26685|26678|248
1657775400000|2022-07-14 05:10:00|26687.5|26680.5|26697.5|26690.5|26702.5|26695.5|26682.5|26675.5|171
1657775700000|2022-07-14 05:15:00|26692.5|26685.5|26692.5|26685.5|26702.5|26695.5|26682.5|26675.5|267
1657776000000|2022-07-14 05:20:00|26690|26683|26672.5|26665.5|26692.5|26685.5|26667.5|26660.5|295
1657776300000|2022-07-14 05:25:00|26677.5|26670.5|26677.5|26670.5|26677.5|26670.5|26662.5|26655.5|339
1657776600000|2022-07-14 05:30:00|26675|26668|26687.5|26680.5|26687.5|26680.5|26672.5|26665.5|169
1657776900000|2022-07-14 05:35:00|26682.5|26675.5|26667.5|26660.5|26692.5|26685.5|26667.5|26660.5|277
1657777200000|2022-07-14 05:40:00|26662.5|26655.5|26652.5|26645.5|26675|26668|26652.5|26645.5|371
1657777500000|2022-07-14 05:45:00|26647.5|26640.5|26652.5|26645.5|26657.5|26650.5|26647.5|26640.5|392
1657777800000|2022-07-14 05:50:00|26655|26648|26637.5|26630.5|26657.5|26650.5|26630|26623|643
1657778100000|2022-07-14 05:55:00|26632.5|26625.5|26642.5|26635.5|26652.5|26645.5|26627.5|26620.5|1064
1657778400000|2022-07-14 06:00:00|26647.5|26640.5|26682.5|26675.5|26682.5|26675.5|26627.5|26620.5|2657
1657778700000|2022-07-14 06:05:00|26680|26673|26712.5|26705.5|26717.5|26710.5|26667.5|26660.5|1092
1657779000000|2022-07-14 06:10:00|26707.5|26700.5|26712.5|26705.5|26722.5|26715.5|26702.5|26695.5|402
1657779300000|2022-07-14 06:15:00|26710|26703|26700|26693|26710|26703|26690|26683|328
1657779600000|2022-07-14 06:20:00|26697.5|26690.5|26697.5|26690.5|26710|26703|26687.5|26680.5|291
1657779900000|2022-07-14 06:25:00|26700|26693|26692.5|26685.5|26702.5|26695.5|26687.5|26680.5|133
1657780200000|2022-07-14 06:30:00|26687.5|26680.5|26675|26668|26690|26683|26672.5|26665.5|103
1657780500000|2022-07-14 06:35:00|26672.5|26665.5|26677.5|26670.5|26677.5|26670.5|26672.5|26665.5|41
1657780800000|2022-07-14 06:40:00|26670|26663|26685|26678|26685|26678|26667.5|26660.5|41
1657781100000|2022-07-14 06:45:00|26682.5|26675.5|26700|26693|26700|26693|26682.5|26675.5|7
1657781400000|2022-07-14 06:50:00|26697.5|26690.5|26685|26678|26700|26693|26682.5|26675.5|93
1657781700000|2022-07-14 06:55:00|26687.5|26680.5|26682.5|26675.5|26697.5|26690.5|26672.5|26665.5|138
1657782000000|2022-07-14 07:00:00|26680|26673|26690|26683|26725|26718|26672.5|26665.5|243
1657782300000|2022-07-14 07:05:00|26687.5|26680.5|26662.5|26655.5|26692.5|26685.5|26657.5|26650.5|175
1657782600000|2022-07-14 07:10:00|26657.5|26650.5|26682.5|26675.5|26695|26688|26650|26643|65
1657782900000|2022-07-14 07:15:00|26685|26678|26712.5|26705.5|26727.5|26720.5|26672.5|26665.5|85
1657783200000|2022-07-14 07:20:00|26717.5|26710.5|26732.5|26725.5|26737.5|26730.5|26717.5|26710.5|110
1657783500000|2022-07-14 07:25:00|26735|26728|26740|26733|26752.5|26745.5|26727.5|26720.5|300
1657783800000|2022-07-14 07:30:00|26737.5|26730.5|26737.5|26730.5|26777.5|26770.5|26732.5|26725.5|317
1657784100000|2022-07-14 07:35:00|26740|26733|26732.5|26725.5|26767.5|26760.5|26730|26723|78
1657784400000|2022-07-14 07:40:00|26727.5|26720.5|26712.5|26705.5|26737.5|26730.5|26707.5|26700.5|263
1657784700000|2022-07-14 07:45:00|26715|26708|26702.5|26695.5|26717.5|26710.5|26700|26693|300
1657785000000|2022-07-14 07:50:00|26707.5|26700.5|26692.5|26685.5|26712.5|26705.5|26687.5|26680.5|86
1657785300000|2022-07-14 07:55:00|26695|26688|26702.5|26695.5|26707.5|26700.5|26682.5|26675.5|97
1657785600000|2022-07-14 08:00:00|26697.5|26690.5|26722.5|26715.5|26727.5|26720.5|26677.5|26670.5|134
1657785900000|2022-07-14 08:05:00|26727.5|26720.5|26712.5|26705.5|26727.5|26720.5|26697.5|26690.5|100
1657786200000|2022-07-14 08:10:00|26715|26708|26717.5|26710.5|26727.5|26720.5|26702.5|26695.5|99
1657786500000|2022-07-14 08:15:00|26720|26713|26717.5|26710.5|26727.5|26720.5|26697.5|26690.5|147
1657786800000|2022-07-14 08:20:00|26720|26713|26670|26663|26727.5|26720.5|26670|26663|131
1657787100000|2022-07-14 08:25:00|26667.5|26660.5|26680|26673|26685|26678|26667.5|26660.5|116
1657787400000|2022-07-14 08:30:00|26677.5|26670.5|26662.5|26655.5|26677.5|26670.5|26652.5|26645.5|206
1657787700000|2022-07-14 08:35:00|26665|26658|26632.5|26625.5|26672.5|26665.5|26632.5|26625.5|150
1657788000000|2022-07-14 08:40:00|26635|26628|26607.5|26600.5|26637.5|26630.5|26602.5|26595.5|264
1657788300000|2022-07-14 08:45:00|26605|26598|26622.5|26615.5|26627.5|26620.5|26602.5|26595.5|136
1657788600000|2022-07-14 08:50:00|26620|26613|26622.5|26615.5|26630|26623|26610|26603|176
1657788900000|2022-07-14 08:55:00|26620|26613|26627.5|26620.5|26642.5|26635.5|26602.5|26595.5|193
1657789200000|2022-07-14 09:00:00|26625|26618|26637.5|26630.5|26640|26633|26615|26608|62
1657789500000|2022-07-14 09:05:00|26640|26633|26632.5|26625.5|26640|26633|26617.5|26610.5|123
1657789800000|2022-07-14 09:10:00|26637.5|26630.5|26632.5|26625.5|26642.5|26635.5|26627.5|26620.5|62
1657790100000|2022-07-14 09:15:00|26630|26623|26612.5|26605.5|26632.5|26625.5|26610|26603|90
1657790400000|2022-07-14 09:20:00|26617.5|26610.5|26602.5|26595.5|26622.5|26615.5|26597.5|26590.5|80
1657790700000|2022-07-14 09:25:00|26605|26598|26612.5|26605.5|26620|26613|26602.5|26595.5|370
1657791000000|2022-07-14 09:30:00|26615|26608|26602.5|26595.5|26617.5|26610.5|26597.5|26590.5|122
1657791300000|2022-07-14 09:35:00|26600|26593|26612.5|26605.5|26615|26608|26592.5|26585.5|54
1657791600000|2022-07-14 09:40:00|26615|26608|26637.5|26630.5|26640|26633|26612.5|26605.5|55
1657791900000|2022-07-14 09:45:00|26640|26633|26642.5|26635.5|26647.5|26640.5|26637.5|26630.5|62
1657792200000|2022-07-14 09:50:00|26640|26633|26662.5|26655.5|26662.5|26655.5|26635|26628|65
1657792500000|2022-07-14 09:55:00|26660|26653|26657.5|26650.5|26662.5|26655.5|26647.5|26640.5|67
1657792800000|2022-07-14 10:00:00|26655|26648|26647.5|26640.5|26657.5|26650.5|26642.5|26635.5|24
1657793100000|2022-07-14 10:05:00|26650|26643|26657.5|26650.5|26662.5|26655.5|26647.5|26640.5|46
1657793400000|2022-07-14 10:10:00|26652.5|26645.5|26650|26643|26662.5|26655.5|26647.5|26640.5|52
1657793700000|2022-07-14 10:15:00|26647.5|26640.5|26652.5|26645.5|26662.5|26655.5|26642.5|26635.5|54
1657794000000|2022-07-14 10:20:00|26650|26643|26647.5|26640.5|26665|26658|26642.5|26635.5|90
1657794300000|2022-07-14 10:25:00|26650|26643|26660|26653|26662.5|26655.5|26647.5|26640.5|53
1657794600000|2022-07-14 10:30:00|26662.5|26655.5|26662.5|26655.5|26665|26658|26647.5|26640.5|67
1657794900000|2022-07-14 10:35:00|26665|26658|26662.5|26655.5|26667.5|26660.5|26652.5|26645.5|65
1657795200000|2022-07-14 10:40:00|26660|26653|26652.5|26645.5|26667.5|26660.5|26647.5|26640.5|122
1657795500000|2022-07-14 10:45:00|26650|26643|26617.5|26610.5|26657.5|26650.5|26612.5|26605.5|140
1657795800000|2022-07-14 10:50:00|26615|26608|26607.5|26600.5|26615|26608|26597.5|26590.5|193
1657796100000|2022-07-14 10:55:00|26602.5|26595.5|26607.5|26600.5|26622.5|26615.5|26597.5|26590.5|97
1657796400000|2022-07-14 11:00:00|26612.5|26605.5|26622.5|26615.5|26635|26628|26612.5|26605.5|69
1657796700000|2022-07-14 11:05:00|26625|26618|26620|26613|26627.5|26620.5|26612.5|26605.5|87
1657797000000|2022-07-14 11:10:00|26622.5|26615.5|26620|26613|26622.5|26615.5|26602.5|26595.5|60
1657797300000|2022-07-14 11:15:00|26617.5|26610.5|26617.5|26610.5|26627.5|26620.5|26612.5|26605.5|91
1657797600000|2022-07-14 11:20:00|26615|26608|26622.5|26615.5|26627.5|26620.5|26607.5|26600.5|303
1657797900000|2022-07-14 11:25:00|26620|26613|26607.5|26600.5|26622.5|26615.5|26592.5|26585.5|73
1657798200000|2022-07-14 11:30:00|26605|26598|26607.5|26600.5|26640|26633|26592.5|26585.5|300
1657798500000|2022-07-14 11:35:00|26605|26598|26597.5|26590.5|26607.5|26600.5|26587.5|26580.5|91
1657798800000|2022-07-14 11:40:00|26595|26588|26590|26583|26612.5|26605.5|26587.5|26580.5|279
1657799100000|2022-07-14 11:45:00|26587.5|26580.5|26605|26598|26607.5|26600.5|26585|26578|33
1657799400000|2022-07-14 11:50:00|26602.5|26595.5|26597.5|26590.5|26612.5|26605.5|26597.5|26590.5|43
1657799700000|2022-07-14 11:55:00|26600|26593|26597.5|26590.5|26607.5|26600.5|26592.5|26585.5|46
1657800000000|2022-07-14 12:00:00|26595|26588|26582.5|26575.5|26607.5|26600.5|26572.5|26565.5|124
1657800300000|2022-07-14 12:05:00|26580|26573|26565|26558|26587.5|26580.5|26557.5|26550.5|159
1657800600000|2022-07-14 12:10:00|26562.5|26555.5|26587.5|26580.5|26587.5|26580.5|26560|26553|133
1657800900000|2022-07-14 12:15:00|26585|26578|26597.5|26590.5|26600|26593|26582.5|26575.5|41
1657801200000|2022-07-14 12:20:00|26600|26593|26582.5|26575.5|26607.5|26600.5|26582.5|26575.5|99
1657801500000|2022-07-14 12:25:00|26587.5|26580.5|26592.5|26585.5|26595|26588|26582.5|26575.5|54
1657801800000|2022-07-14 12:30:00|26600|26593|26597.5|26590.5|26612.5|26605.5|26552.5|26545.5|463
1657802100000|2022-07-14 12:35:00|26602.5|26595.5|26617.5|26610.5|26622.5|26615.5|26582.5|26575.5|136
1657802400000|2022-07-14 12:40:00|26612.5|26605.5|26587.5|26580.5|26612.5|26605.5|26585|26578|92
1657802700000|2022-07-14 12:45:00|26582.5|26575.5|26577.5|26570.5|26595|26588|26567.5|26560.5|70
1657803000000|2022-07-14 12:50:00|26575|26568|26577.5|26570.5|26592.5|26585.5|26562.5|26555.5|88
1657803300000|2022-07-14 12:55:00|26575|26568|26572.5|26565.5|26582.5|26575.5|26552.5|26545.5|144
1657803600000|2022-07-14 13:00:00|26570|26563|26582.5|26575.5|26592.5|26585.5|26562.5|26555.5|142
1657803900000|2022-07-14 13:05:00|26580|26573|26557.5|26550.5|26587.5|26580.5|26555|26548|56
1657804200000|2022-07-14 13:10:00|26562.5|26555.5|26547.5|26540.5|26562.5|26555.5|26537.5|26530.5|336
1657804500000|2022-07-14 13:15:00|26552.5|26545.5|26565|26558|26572.5|26565.5|26547.5|26540.5|139
1657804800000|2022-07-14 13:20:00|26562.5|26555.5|26575|26568|26582.5|26575.5|26562.5|26555.5|97
1657805100000|2022-07-14 13:25:00|26572.5|26565.5|26567.5|26560.5|26585|26578|26562.5|26555.5|133
1657805400000|2022-07-14 13:30:00|26572.5|26565.5|26542.5|26535.5|26592.5|26585.5|26530|26523|461
1657805700000|2022-07-14 13:35:00|26540|26533|26512.5|26505.5|26547.5|26540.5|26507.5|26500.5|423
1657806000000|2022-07-14 13:40:00|26515|26508|26487.5|26480.5|26522.5|26515.5|26487.5|26480.5|503
1657806300000|2022-07-14 13:45:00|26490|26483|26512.5|26505.5|26532.5|26525.5|26487.5|26480.5|441
1657806600000|2022-07-14 13:50:00|26510|26503|26525|26518|26542.5|26535.5|26502.5|26495.5|348
1657806900000|2022-07-14 13:55:00|26522.5|26515.5|26507.5|26500.5|26537.5|26530.5|26502.5|26495.5|178
1657807200000|2022-07-14 14:00:00|26502.5|26495.5|26462.5|26455.5|26502.5|26495.5|26457.5|26450.5|434
1657807500000|2022-07-14 14:05:00|26465|26458|26457.5|26450.5|26475|26468|26452.5|26445.5|256
1657807800000|2022-07-14 14:10:00|26455|26448|26472.5|26465.5|26475|26468|26437.5|26430.5|339
1657808100000|2022-07-14 14:15:00|26470|26463|26450|26443|26482.5|26475.5|26442.5|26435.5|300
1657808400000|2022-07-14 14:20:00|26447.5|26440.5|26477.5|26470.5|26482.5|26475.5|26447.5|26440.5|296
1657808700000|2022-07-14 14:25:00|26475|26468|26480|26473|26485|26478|26467.5|26460.5|139
1657809000000|2022-07-14 14:30:00|26482.5|26475.5|26482.5|26475.5|26512.5|26505.5|26467.5|26460.5|186
1657809300000|2022-07-14 14:35:00|26487.5|26480.5|26470|26463|26490|26483|26462.5|26455.5|117
1657809600000|2022-07-14 14:40:00|26467.5|26460.5|26462.5|26455.5|26487.5|26480.5|26457.5|26450.5|106
1657809900000|2022-07-14 14:45:00|26460|26453|26477.5|26470.5|26477.5|26470.5|26452.5|26445.5|126
1657810200000|2022-07-14 14:50:00|26475|26468|26492.5|26485.5|26497.5|26490.5|26462.5|26455.5|426
1657810500000|2022-07-14 14:55:00|26490|26483|26482.5|26475.5|26492.5|26485.5|26457.5|26450.5|154
1657810800000|2022-07-14 15:00:00|26487.5|26480.5|26497.5|26490.5|26520|26513|26477.5|26470.5|411
1657811100000|2022-07-14 15:05:00|26500|26493|26532.5|26525.5|26537.5|26530.5|26492.5|26485.5|194
1657811400000|2022-07-14 15:10:00|26530|26523|26520|26513|26537.5|26530.5|26512.5|26505.5|177
1657811700000|2022-07-14 15:15:00|26517.5|26510.5|26545|26538|26547.5|26540.5|26502.5|26495.5|155
1657812000000|2022-07-14 15:20:00|26542.5|26535.5|26557.5|26550.5|26565|26558|26537.5|26530.5|275
1657812300000|2022-07-14 15:25:00|26562.5|26555.5|26560|26553|26567.5|26560.5|26552.5|26545.5|205
1657812600000|2022-07-14 15:30:00|26557.5|26550.5|26557.5|26550.5|26572.5|26565.5|26552.5|26545.5|262
1657812900000|2022-07-14 15:35:00|26562.5|26555.5|26572.5|26565.5|26580|26573|26532.5|26525.5|391
1657813200000|2022-07-14 15:40:00|26570|26563|26602.5|26595.5|26627.5|26620.5|26570|26563|577
1657813500000|2022-07-14 15:45:00|26607.5|26600.5|26602.5|26595.5|26612.5|26605.5|26592.5|26585.5|217
1657813800000|2022-07-14 15:50:00|26600|26593|26602.5|26595.5|26617.5|26610.5|26592.5|26585.5|144
1657814100000|2022-07-14 15:55:00|26605|26598|26617.5|26610.5|26627.5|26620.5|26592.5|26585.5|157
1657814400000|2022-07-14 16:00:00|26620|26613|26607.5|26600.5|26627.5|26620.5|26597.5|26590.5|160
1657814700000|2022-07-14 16:05:00|26602.5|26595.5|26600|26593|26612.5|26605.5|26587.5|26580.5|174
1657815000000|2022-07-14 16:10:00|26602.5|26595.5|26617.5|26610.5|26622.5|26615.5|26597.5|26590.5|159
1657815300000|2022-07-14 16:15:00|26620|26613|26617.5|26610.5|26627.5|26620.5|26597.5|26590.5|123
1657815600000|2022-07-14 16:20:00|26612.5|26605.5|26607.5|26600.5|26635|26628|26607.5|26600.5|131
1657815900000|2022-07-14 16:25:00|26610|26603|26587.5|26580.5|26612.5|26605.5|26587.5|26580.5|58
1657816200000|2022-07-14 16:30:00|26592.5|26585.5|26592.5|26585.5|26607.5|26600.5|26587.5|26580.5|291
1657816500000|2022-07-14 16:35:00|26595|26588|26597.5|26590.5|26602.5|26595.5|26587.5|26580.5|107
1657816800000|2022-07-14 16:40:00|26595|26588|26592.5|26585.5|26597.5|26590.5|26580|26573|61
1657817100000|2022-07-14 16:45:00|26590|26583|26537.5|26530.5|26597.5|26590.5|26527.5|26520.5|398
1657817400000|2022-07-14 16:50:00|26542.5|26535.5|26552.5|26545.5|26557.5|26550.5|26527.5|26520.5|148
1657817700000|2022-07-14 16:55:00|26550|26543|26557.5|26550.5|26562.5|26555.5|26542.5|26535.5|68
1657818000000|2022-07-14 17:00:00|26560|26553|26542.5|26535.5|26562.5|26555.5|26527.5|26520.5|96
1657818300000|2022-07-14 17:05:00|26540|26533|26547.5|26540.5|26552.5|26545.5|26527.5|26520.5|40
1657818600000|2022-07-14 17:10:00|26542.5|26535.5|26547.5|26540.5|26547.5|26540.5|26527.5|26520.5|39
1657818900000|2022-07-14 17:15:00|26542.5|26535.5|26557.5|26550.5|26572.5|26565.5|26535|26528|268
1657819200000|2022-07-14 17:20:00|26560|26553|26562.5|26555.5|26577.5|26570.5|26557.5|26550.5|54
1657819500000|2022-07-14 17:25:00|26560|26553|26582.5|26575.5|26587.5|26580.5|26557.5|26550.5|62
1657819800000|2022-07-14 17:30:00|26580|26573|26565|26558|26585|26578|26562.5|26555.5|97
1657820100000|2022-07-14 17:35:00|26567.5|26560.5|26587.5|26580.5|26592.5|26585.5|26562.5|26555.5|48
1657820400000|2022-07-14 17:40:00|26590|26583|26592.5|26585.5|26602.5|26595.5|26582.5|26575.5|80
1657820700000|2022-07-14 17:45:00|26595|26588|26602.5|26595.5|26607.5|26600.5|26587.5|26580.5|48
1657821000000|2022-07-14 17:50:00|26605|26598|26592.5|26585.5|26622.5|26615.5|26577.5|26570.5|197
1657821300000|2022-07-14 17:55:00|26597.5|26590.5|26617.5|26610.5|26622.5|26615.5|26592.5|26585.5|117
1657821600000|2022-07-14 18:00:00|26620|26613|26637.5|26630.5|26637.5|26630.5|26612.5|26605.5|115
1657821900000|2022-07-14 18:05:00|26635|26628|26647.5|26640.5|26657.5|26650.5|26632.5|26625.5|190
1657822200000|2022-07-14 18:10:00|26642.5|26635.5|26645|26638|26647.5|26640.5|26630|26623|76
1657822500000|2022-07-14 18:15:00|26647.5|26640.5|26677.5|26670.5|26680|26673|26637.5|26630.5|175
1657822800000|2022-07-14 18:20:00|26687.5|26680.5|26687.5|26680.5|26697.5|26690.5|26682.5|26675.5|236
1657823100000|2022-07-14 18:25:00|26692.5|26685.5|26700|26693|26702.5|26695.5|26677.5|26670.5|216
1657823400000|2022-07-14 18:30:00|26702.5|26695.5|26702.5|26695.5|26707.5|26700.5|26692.5|26685.5|115
1657823700000|2022-07-14 18:35:00|26705|26698|26722.5|26715.5|26727.5|26720.5|26702.5|26695.5|218
1657824000000|2022-07-14 18:40:00|26720|26713|26692.5|26685.5|26727.5|26720.5|26687.5|26680.5|175
1657824300000|2022-07-14 18:45:00|26695|26688|26702.5|26695.5|26702.5|26695.5|26682.5|26675.5|69
1657824600000|2022-07-14 18:50:00|26700|26693|26687.5|26680.5|26702.5|26695.5|26682.5|26675.5|120
1657824900000|2022-07-14 18:55:00|26690|26683|26712.5|26705.5|26717.5|26710.5|26687.5|26680.5|96
1657825200000|2022-07-14 19:00:00|26715|26708|26702.5|26695.5|26722.5|26715.5|26700|26693|81
1657825500000|2022-07-14 19:05:00|26707.5|26700.5|26687.5|26680.5|26707.5|26700.5|26682.5|26675.5|115
1657825800000|2022-07-14 19:10:00|26692.5|26685.5|26712.5|26705.5|26717.5|26710.5|26687.5|26680.5|104
1657826100000|2022-07-14 19:15:00|26710|26703|26727.5|26720.5|26727.5|26720.5|26702.5|26695.5|125
1657826400000|2022-07-14 19:20:00|26725|26718|26752.5|26745.5|26752.5|26745.5|26722.5|26715.5|170
1657826700000|2022-07-14 19:25:00|26747.5|26740.5|26747.5|26740.5|26757.5|26750.5|26742.5|26735.5|147
1657827000000|2022-07-14 19:30:00|26745|26738|26727.5|26720.5|26755|26748|26727.5|26720.5|135
1657827300000|2022-07-14 19:35:00|26725|26718|26705|26698|26732.5|26725.5|26700|26693|134
1657827600000|2022-07-14 19:40:00|26702.5|26695.5|26702.5|26695.5|26712.5|26705.5|26697.5|26690.5|104
1657827900000|2022-07-14 19:45:00|26705|26698|26697.5|26690.5|26712.5|26705.5|26682.5|26675.5|170
1657828200000|2022-07-14 19:50:00|26707.5|26700.5|26702.5|26695.5|26717.5|26710.5|26697.5|26690.5|293
1657828500000|2022-07-14 19:55:00|26705|26698|26727.5|26720.5|26727.5|26720.5|26702.5|26695.5|304
1657828800000|2022-07-14 20:00:00|26725|26718|26737.5|26730.5|26737.5|26730.5|26722.5|26715.5|96
1657829100000|2022-07-14 20:05:00|26735|26728|26727.5|26720.5|26737.5|26730.5|26722.5|26715.5|44
1657829400000|2022-07-14 20:10:00|26725|26718|26727.5|26720.5|26727.5|26720.5|26715|26708|18
1657829700000|2022-07-14 20:15:00|26725|26718|26720|26713|26727.5|26720.5|26717.5|26710.5|8
1657830000000|2022-07-14 20:20:00|26717.5|26710.5|26717.5|26710.5|26720|26713|26717.5|26710.5|0
1657830300000|2022-07-14 20:25:00|26720|26713|26722.5|26715.5|26722.5|26715.5|26717.5|26710.5|0
1657830600000|2022-07-14 20:30:00|26720|26713|26722.5|26715.5|26722.5|26715.5|26720|26713|1
1657830900000|2022-07-14 20:35:00|26725|26718|26725|26718|26727.5|26720.5|26725|26718|6
1657831200000|2022-07-14 20:40:00|26727.5|26720.5|26727.5|26720.5|26727.5|26720.5|26722.5|26715.5|9
1657831500000|2022-07-14 20:45:00|26725|26718|26720|26713|26725|26718|26717.5|26710.5|38
1657831800000|2022-07-14 20:50:00|26722.5|26715.5|26717.5|26710.5|26722.5|26715.5|26717.5|26710.5|9
1657832100000|2022-07-14 20:55:00|26715|26708|26719|26704|26719|26708|26710|26701.5|25
1657832400000|2022-07-14 21:00:00|26716.5|26701.5|26704|26689|26724|26709|26704|26689|0
1657832700000|2022-07-14 21:05:00|26706.5|26691.5|26711.5|26696.5|26721.5|26706.5|26701.5|26686.5|6
1657833000000|2022-07-14 21:10:00|26714|26699|26711.5|26696.5|26714|26699|26691.5|26676.5|1
1657833300000|2022-07-14 21:15:00|26709|26679|26708.9|26678.9|26709.8|26679.8|26708.8|26678.8|2318
1657833600000|2022-07-14 21:20:00|26708.8|26678.8|26708.2|26678.2|26708.8|26678.8|26708.2|26678.2|0
1657833900000|2022-07-14 21:25:00|26708|26678|26708.6|26678.6|26708.9|26678.9|26708|26678|0
1657834200000|2022-07-14 21:30:00|26708.4|26678.4|26706.5|26676.5|26708.7|26678.7|26706.4|26676.4|0
1657834500000|2022-07-14 21:35:00|26706.7|26676.7|26706.9|26676.9|26707.1|26677.1|26706.7|26676.7|0
1657834800000|2022-07-14 21:40:00|26707.1|26677.1|26708.3|26678.3|26708.3|26678.3|26707.1|26677.1|0
1657835100000|2022-07-14 21:45:00|26708.8|26678.8|26710.2|26680.2|26710.2|26680.2|26708.5|26678.5|0
1657835400000|2022-07-14 21:50:00|26710.5|26680.5|26711.6|26681.6|26711.6|26681.6|26710.2|26680.2|0
1657835700000|2022-07-14 21:55:00|26711.3|26681.3|26711.4|26681.4|26711.8|26681.8|26711.3|26681.3|0
1657836000000|2022-07-14 22:00:00|26719.2|26689.2|26731.5|26716.5|26741.5|26726.5|26715.5|26685.5|12
1657836300000|2022-07-14 22:05:00|26734|26719|26739|26724|26739|26724|26731.5|26716.5|0
1657836600000|2022-07-14 22:10:00|26741.5|26726.5|26741.5|26726.5|26741.5|26726.5|26739|26724|1
1657836900000|2022-07-14 22:15:00|26739|26724|26751.5|26736.5|26756.5|26741.5|26739|26724|5
1657837200000|2022-07-14 22:20:00|26756.5|26741.5|26754|26739|26756.5|26741.5|26744|26729|6
1657837500000|2022-07-14 22:25:00|26751.5|26736.5|26754|26739|26754|26739|26749|26734|3
1657838100000|2022-07-14 22:35:00|26756.5|26741.5|26764|26749|26771.5|26756.5|26756.5|26741.5|7
1657838400000|2022-07-14 22:40:00|26766.5|26751.5|26764|26749|26769|26754|26764|26749|1
1657838700000|2022-07-14 22:45:00|26761.5|26746.5|26759|26744|26766.5|26751.5|26759|26744|0
1657839000000|2022-07-14 22:50:00|26749|26734|26749|26734|26751.5|26736.5|26744|26729|4
1657839300000|2022-07-14 22:55:00|||||||||2
1657839600000|2022-07-14 23:00:00|26751.5|26736.5|26759|26744|26759|26744|26751.5|26736.5|2
1657839900000|2022-07-14 23:05:00|26756.5|26741.5|26754|26739|26764|26749|26754|26739|4
1657840200000|2022-07-14 23:10:00|26751.5|26736.5|26744|26729|26751.5|26736.5|26739|26724|16
1657840500000|2022-07-14 23:15:00|26746.5|26731.5|26744|26729|26746.5|26731.5|26739|26724|2
1657840800000|2022-07-14 23:20:00|26746.5|26731.5|26749|26734|26751.5|26736.5|26744|26729|3
1657841100000|2022-07-14 23:25:00|26751.5|26736.5|26766.5|26751.5|26781.5|26766.5|26751.5|26736.5|130
1657841400000|2022-07-14 23:30:00|26769|26754|26770|26763|26779|26770.5|26762.5|26754|30022
1657841700000|2022-07-14 23:35:00|26767.5|26760.5|26787.5|26780.5|26792.5|26785.5|26762.5|26755.5|196
1657842000000|2022-07-14 23:40:00|26785|26778|26785|26778|26797.5|26790.5|26772.5|26765.5|288
1657842300000|2022-07-14 23:45:00|26782.5|26775.5|26792.5|26785.5|26812.5|26805.5|26772.5|26765.5|300
1657842600000|2022-07-14 23:50:00|26795|26788|26762.5|26755.5|26795|26788|26762.5|26755.5|199
1657842900000|2022-07-14 23:55:00|26760|26753|26795|26788|26805|26798|26760|26753|250
1657843200000|2022-07-15 00:00:00|26792.5|26785.5|26827.5|26820.5|26872.5|26865.5|26790|26783|1643
1657843500000|2022-07-15 00:05:00|26822.5|26815.5|26822.5|26815.5|26852.5|26845.5|26805|26798|660
1657843800000|2022-07-15 00:10:00|26825|26818|26807.5|26800.5|26830|26823|26797.5|26790.5|435
1657844100000|2022-07-15 00:15:00|26812.5|26805.5|26762.5|26755.5|26817.5|26810.5|26752.5|26745.5|756
1657844400000|2022-07-15 00:20:00|26765|26758|26697.5|26690.5|26765|26758|26692.5|26685.5|452
1657844700000|2022-07-15 00:25:00|26695|26688|26662.5|26655.5|26705|26698|26647.5|26640.5|664
1657845000000|2022-07-15 00:30:00|26667.5|26660.5|26672.5|26665.5|26682.5|26675.5|26640|26633|631
1657845300000|2022-07-15 00:35:00|26677.5|26670.5|26642.5|26635.5|26677.5|26670.5|26615|26608|533
1657845600000|2022-07-15 00:40:00|26637.5|26630.5|26602.5|26595.5|26637.5|26630.5|26577.5|26570.5|710
1657845900000|2022-07-15 00:45:00|26605|26598|26627.5|26620.5|26637.5|26630.5|26587.5|26580.5|645
1657846200000|2022-07-15 00:50:00|26625|26618|26607.5|26600.5|26637.5|26630.5|26605|26598|465
1657846500000|2022-07-15 00:55:00|26612.5|26605.5|26602.5|26595.5|26630|26623|26592.5|26585.5|348
1657846800000|2022-07-15 01:00:00|26597.5|26590.5|26607.5|26600.5|26610|26603|26582.5|26575.5|649
1657847100000|2022-07-15 01:05:00|26605|26598|26607.5|26600.5|26612.5|26605.5|26562.5|26555.5|454
1657847400000|2022-07-15 01:10:00|26605|26598|26612.5|26605.5|26622.5|26615.5|26592.5|26585.5|276
1657847700000|2022-07-15 01:15:00|26607.5|26600.5|26605|26598|26622.5|26615.5|26602.5|26595.5|358
1657848000000|2022-07-15 01:20:00|26607.5|26600.5|26595|26588|26620|26613|26577.5|26570.5|385
1657848300000|2022-07-15 01:25:00|26592.5|26585.5|26637.5|26630.5|26640|26633|26587.5|26580.5|277
1657848600000|2022-07-15 01:30:00|26640|26633|26687.5|26680.5|26692.5|26685.5|26637.5|26630.5|576
1657848900000|2022-07-15 01:35:00|26690|26683|26705|26698|26712.5|26705.5|26682.5|26675.5|492
1657849200000|2022-07-15 01:40:00|26707.5|26700.5|26695|26688|26707.5|26700.5|26677.5|26670.5|442
1657849500000|2022-07-15 01:45:00|26697.5|26690.5|26692.5|26685.5|26707.5|26700.5|26677.5|26670.5|281
1657849800000|2022-07-15 01:50:00|26695|26688|26722.5|26715.5|26727.5|26720.5|26692.5|26685.5|401
1657850100000|2022-07-15 01:55:00|26717.5|26710.5|26752.5|26745.5|26752.5|26745.5|26712.5|26705.5|323
1657850400000|2022-07-15 02:00:00|26755|26748|26787.5|26780.5|26787.5|26780.5|26737.5|26730.5|502
1657850700000|2022-07-15 02:05:00|26792.5|26785.5|26797.5|26790.5|26802.5|26795.5|26777.5|26770.5|447
1657851000000|2022-07-15 02:10:00|26800|26793|26797.5|26790.5|26815|26808|26790|26783|439
1657851300000|2022-07-15 02:15:00|26800|26793|26792.5|26785.5|26802.5|26795.5|26772.5|26765.5|380
1657851600000|2022-07-15 02:20:00|26795|26788|26787.5|26780.5|26802.5|26795.5|26787.5|26780.5|224
1657851900000|2022-07-15 02:25:00|26785|26778|26797.5|26790.5|26797.5|26790.5|26767.5|26760.5|299
1657852200000|2022-07-15 02:30:00|26802.5|26795.5|26797.5|26790.5|26812.5|26805.5|26792.5|26785.5|195
1657852500000|2022-07-15 02:35:00|26800|26793|26782.5|26775.5|26802.5|26795.5|26777.5|26770.5|201
1657852800000|2022-07-15 02:40:00|26785|26778|26772.5|26765.5|26787.5|26780.5|26772.5|26765.5|93
1657853100000|2022-07-15 02:45:00|26775|26768|26747.5|26740.5|26777.5|26770.5|26747.5|26740.5|198
1657853400000|2022-07-15 02:50:00|26750|26743|26775|26768|26777.5|26770.5|26747.5|26740.5|175
1657853700000|2022-07-15 02:55:00|26777.5|26770.5|26782.5|26775.5|26782.5|26775.5|26762.5|26755.5|107
1657854000000|2022-07-15 03:00:00|26777.5|26770.5|26767.5|26760.5|26782.5|26775.5|26767.5|26760.5|99
1657854300000|2022-07-15 03:05:00|26762.5|26755.5|26752.5|26745.5|26770|26763|26752.5|26745.5|142
1657854600000|2022-07-15 03:10:00|26755|26748|26757.5|26750.5|26767.5|26760.5|26752.5|26745.5|148
1657854900000|2022-07-15 03:15:00|26752.5|26745.5|26742.5|26735.5|26780|26773|26742.5|26735.5|311
1657855200000|2022-07-15 03:20:00|26737.5|26730.5|26762.5|26755.5|26767.5|26760.5|26722.5|26715.5|202
1657855500000|2022-07-15 03:25:00|26765|26758|26757.5|26750.5|26777.5|26770.5|26752.5|26745.5|103
1657855800000|2022-07-15 03:30:00|26765|26758|26802.5|26795.5|26807.5|26800.5|26762.5|26755.5|464
1657856100000|2022-07-15 03:35:00|26807.5|26800.5|26817.5|26810.5|26817.5|26810.5|26797.5|26790.5|198
1657856400000|2022-07-15 03:40:00|26812.5|26805.5|26807.5|26800.5|26827.5|26820.5|26807.5|26800.5|285
1657856700000|2022-07-15 03:45:00|26810|26803|26807.5|26800.5|26817.5|26810.5|26792.5|26785.5|205
1657857000000|2022-07-15 03:50:00|26802.5|26795.5|26807.5|26800.5|26812.5|26805.5|26797.5|26790.5|322
1657857300000|2022-07-15 03:55:00|26802.5|26795.5|26807.5|26800.5|26817.5|26810.5|26800|26793|196
1657857600000|2022-07-15 04:00:00|26810|26803|26792.5|26785.5|26817.5|26810.5|26792.5|26785.5|258
1657857900000|2022-07-15 04:05:00|26795|26788|26787.5|26780.5|26802.5|26795.5|26787.5|26780.5|169
1657858200000|2022-07-15 04:10:00|26785|26778|26795|26788|26805|26798|26785|26778|144
1657858500000|2022-07-15 04:15:00|26792.5|26785.5|26802.5|26795.5|26802.5|26795.5|26787.5|26780.5|180
1657858800000|2022-07-15 04:20:00|26800|26793|26797.5|26790.5|26802.5|26795.5|26792.5|26785.5|67
1657859100000|2022-07-15 04:25:00|26792.5|26785.5|26797.5|26790.5|26797.5|26790.5|26792.5|26785.5|71
1657859400000|2022-07-15 04:30:00|26802.5|26795.5|26812.5|26805.5|26812.5|26805.5|26802.5|26795.5|173
1657859700000|2022-07-15 04:35:00|26807.5|26800.5|26812.5|26805.5|26817.5|26810.5|26807.5|26800.5|84
1657860000000|2022-07-15 04:40:00|26807.5|26800.5|26807.5|26800.5|26812.5|26805.5|26807.5|26800.5|147
1657860300000|2022-07-15 04:45:00|26810|26803|26797.5|26790.5|26812.5|26805.5|26797.5|26790.5|164
1657860600000|2022-07-15 04:50:00|26792.5|26785.5|26812.5|26805.5|26812.5|26805.5|26792.5|26785.5|244
1657860900000|2022-07-15 04:55:00|26810|26803|26812.5|26805.5|26817.5|26810.5|26807.5|26800.5|116
1657861200000|2022-07-15 05:00:00|26817.5|26810.5|26802.5|26795.5|26817.5|26810.5|26802.5|26795.5|173
1657861500000|2022-07-15 05:05:00|26797.5|26790.5|26802.5|26795.5|26802.5|26795.5|26792.5|26785.5|149
1657861800000|2022-07-15 05:10:00|26800|26793|26792.5|26785.5|26802.5|26795.5|26790|26783|160
1657862100000|2022-07-15 05:15:00|26790|26783|26787.5|26780.5|26792.5|26785.5|26777.5|26770.5|252
1657862400000|2022-07-15 05:20:00|26790|26783|26787.5|26780.5|26797.5|26790.5|26782.5|26775.5|117
1657862700000|2022-07-15 05:25:00|26782.5|26775.5|26782.5|26775.5|26792.5|26785.5|26782.5|26775.5|80
1657863000000|2022-07-15 05:30:00|26777.5|26770.5|26767.5|26760.5|26790|26783|26765|26758|180
1657863300000|2022-07-15 05:35:00|26765|26758|26767.5|26760.5|26775|26768|26757.5|26750.5|164
1657863600000|2022-07-15 05:40:00|26765|26758|26780|26773|26782.5|26775.5|26757.5|26750.5|263
1657863900000|2022-07-15 05:45:00|26782.5|26775.5|26807.5|26800.5|26807.5|26800.5|26777.5|26770.5|362
1657864200000|2022-07-15 05:50:00|26802.5|26795.5|26802.5|26795.5|26812.5|26805.5|26797.5|26790.5|334
1657864500000|2022-07-15 05:55:00|26807.5|26800.5|26807.5|26800.5|26812.5|26805.5|26797.5|26790.5|775
1657864800000|2022-07-15 06:00:00|26805|26798|26777.5|26770.5|26812.5|26805.5|26772.5|26765.5|1113
1657865100000|2022-07-15 06:05:00|26782.5|26775.5|26792.5|26785.5|26797.5|26790.5|26772.5|26765.5|380
1657865400000|2022-07-15 06:10:00|26787.5|26780.5|26782.5|26775.5|26792.5|26785.5|26767.5|26760.5|318
1657865700000|2022-07-15 06:15:00|26780|26773|26777.5|26770.5|26782.5|26775.5|26772.5|26765.5|238
1657866000000|2022-07-15 06:20:00|26782.5|26775.5|26777.5|26770.5|26782.5|26775.5|26767.5|26760.5|196
1657866300000|2022-07-15 06:25:00|26775|26768|26782.5|26775.5|26782.5|26775.5|26772.5|26765.5|48
1657866600000|2022-07-15 06:30:00|26785|26778|26772.5|26765.5|26790|26783|26767.5|26760.5|49
1657866900000|2022-07-15 06:35:00|26770|26763|26737.5|26730.5|26772.5|26765.5|26737.5|26730.5|144
1657867200000|2022-07-15 06:40:00|26740|26733|26732.5|26725.5|26742.5|26735.5|26727.5|26720.5|58
1657867500000|2022-07-15 06:45:00|26727.5|26720.5|26732.5|26725.5|26737.5|26730.5|26722.5|26715.5|33
1657867800000|2022-07-15 06:50:00|26735|26728|26727.5|26720.5|26737.5|26730.5|26722.5|26715.5|54
1657868100000|2022-07-15 06:55:00|26725|26718|26700|26693|26725|26718|26697.5|26690.5|81
1657868400000|2022-07-15 07:00:00|26705|26698|26670|26663|26712.5|26705.5|26667.5|26660.5|240
1657868700000|2022-07-15 07:05:00|26672.5|26665.5|26652.5|26645.5|26672.5|26665.5|26632.5|26625.5|213
1657869000000|2022-07-15 07:10:00|26647.5|26640.5|26665|26658|26667.5|26660.5|26645|26638|179
1657869300000|2022-07-15 07:15:00|26667.5|26660.5|26722.5|26715.5|26727.5|26720.5|26660|26653|92
1657869600000|2022-07-15 07:20:00|26727.5|26720.5|26740|26733|26747.5|26740.5|26712.5|26705.5|183
1657869900000|2022-07-15 07:25:00|26737.5|26730.5|26747.5|26740.5|26762.5|26755.5|26737.5|26730.5|136
1657870200000|2022-07-15 07:30:00|26745|26738|26737.5|26730.5|26762.5|26755.5|26737.5|26730.5|179
1657870500000|2022-07-15 07:35:00|26740|26733|26762.5|26755.5|26772.5|26765.5|26732.5|26725.5|150
1657870800000|2022-07-15 07:40:00|26767.5|26760.5|26752.5|26745.5|26767.5|26760.5|26752.5|26745.5|79
1657871100000|2022-07-15 07:45:00|26755|26748|26752.5|26745.5|26765|26758|26752.5|26745.5|42
1657871400000|2022-07-15 07:50:00|26747.5|26740.5|26742.5|26735.5|26752.5|26745.5|26737.5|26730.5|65
1657871700000|2022-07-15 07:55:00|26745|26738|26765|26758|26772.5|26765.5|26745|26738|59
1657872000000|2022-07-15 08:00:00|26767.5|26760.5|26737.5|26730.5|26772.5|26765.5|26732.5|26725.5|62
1657872300000|2022-07-15 08:05:00|26740|26733|26755|26748|26762.5|26755.5|26740|26733|65
1657872600000|2022-07-15 08:10:00|26752.5|26745.5|26747.5|26740.5|26760|26753|26740|26733|36
1657872900000|2022-07-15 08:15:00|26745|26738|26742.5|26735.5|26752.5|26745.5|26735|26728|36
1657873200000|2022-07-15 08:20:00|26747.5|26740.5|26757.5|26750.5|26762.5|26755.5|26732.5|26725.5|46
1657873500000|2022-07-15 08:25:00|26755|26748|26762.5|26755.5|26765|26758|26752.5|26745.5|46
1657873800000|2022-07-15 08:30:00|26767.5|26760.5|26765|26758|26772.5|26765.5|26762.5|26755.5|67
1657874100000|2022-07-15 08:35:00|26762.5|26755.5|26767.5|26760.5|26772.5|26765.5|26762.5|26755.5|50
1657874400000|2022-07-15 08:40:00|26765|26758|26797.5|26790.5|26797.5|26790.5|26765|26758|155
1657874700000|2022-07-15 08:45:00|26792.5|26785.5|26807.5|26800.5|26812.5|26805.5|26792.5|26785.5|182
1657875000000|2022-07-15 08:50:00|26810|26803|26820|26813|26830|26823|26807.5|26800.5|130
1657875300000|2022-07-15 08:55:00|26817.5|26810.5|26795|26788|26820|26813|26792.5|26785.5|81
1657875600000|2022-07-15 09:00:00|26797.5|26790.5|26802.5|26795.5|26807.5|26800.5|26792.5|26785.5|41
1657875900000|2022-07-15 09:05:00|26805|26798|26812.5|26805.5|26817.5|26810.5|26805|26798|51
1657876200000|2022-07-15 09:10:00|26815|26808|26807.5|26800.5|26817.5|26810.5|26807.5|26800.5|67
1657876500000|2022-07-15 09:15:00|26812.5|26805.5|26797.5|26790.5|26812.5|26805.5|26797.5|26790.5|34
1657876800000|2022-07-15 09:20:00|26795|26788|26777.5|26770.5|26797.5|26790.5|26777.5|26770.5|121
1657877100000|2022-07-15 09:25:00|26782.5|26775.5|26787.5|26780.5|26792.5|26785.5|26777.5|26770.5|58
1657877400000|2022-07-15 09:30:00|26792.5|26785.5|26802.5|26795.5|26805|26798|26782.5|26775.5|94
1657877700000|2022-07-15 09:35:00|26805|26798|26792.5|26785.5|26807.5|26800.5|26777.5|26770.5|120
1657878000000|2022-07-15 09:40:00|26790|26783|26782.5|26775.5|26790|26783|26777.5|26770.5|21
1657878300000|2022-07-15 09:45:00|26777.5|26770.5|26762.5|26755.5|26787.5|26780.5|26762.5|26755.5|93
1657878600000|2022-07-15 09:50:00|26765|26758|26762.5|26755.5|26767.5|26760.5|26752.5|26745.5|130
1657878900000|2022-07-15 09:55:00|26760|26753|26767.5|26760.5|26772.5|26765.5|26760|26753|41
1657879200000|2022-07-15 10:00:00|26770|26763|26762.5|26755.5|26770|26763|26742.5|26735.5|76
1657879500000|2022-07-15 10:05:00|26757.5|26750.5|26757.5|26750.5|26760|26753|26745|26738|62
1657879800000|2022-07-15 10:10:00|26755|26748|26757.5|26750.5|26762.5|26755.5|26752.5|26745.5|48
1657880100000|2022-07-15 10:15:00|26752.5|26745.5|26747.5|26740.5|26757.5|26750.5|26747.5|26740.5|34
1657880400000|2022-07-15 10:20:00|26750|26743|26762.5|26755.5|26772.5|26765.5|26747.5|26740.5|39
1657880700000|2022-07-15 10:25:00|26765|26758|26767.5|26760.5|26772.5|26765.5|26762.5|26755.5|32
1657881000000|2022-07-15 10:30:00|26765|26758|26762.5|26755.5|26772.5|26765.5|26760|26753|26
1657881300000|2022-07-15 10:35:00|26767.5|26760.5|26772.5|26765.5|26772.5|26765.5|26762.5|26755.5|30
1657881600000|2022-07-15 10:40:00|26770|26763|26770|26763|26772.5|26765.5|26762.5|26755.5|16
1657881900000|2022-07-15 10:45:00|26772.5|26765.5|26782.5|26775.5|26782.5|26775.5|26767.5|26760.5|27
1657882200000|2022-07-15 10:50:00|26780|26773|26782.5|26775.5|26787.5|26780.5|26777.5|26770.5|30
1657882500000|2022-07-15 10:55:00|26785|26778|26787.5|26780.5|26787.5|26780.5|26777.5|26770.5|54
1657882800000|2022-07-15 11:00:00|26785|26778|26792.5|26785.5|26800|26793|26782.5|26775.5|65
1657883100000|2022-07-15 11:05:00|26790|26783|26787.5|26780.5|26795|26788|26782.5|26775.5|64
1657883400000|2022-07-15 11:10:00|26790|26783|26802.5|26795.5|26807.5|26800.5|26787.5|26780.5|46
1657883700000|2022-07-15 11:15:00|26800|26793|26792.5|26785.5|26802.5|26795.5|26787.5|26780.5|41
1657884000000|2022-07-15 11:20:00|26790|26783|26802.5|26795.5|26807.5|26800.5|26787.5|26780.5|38
1657884300000|2022-07-15 11:25:00|26800|26793|26797.5|26790.5|26807.5|26800.5|26792.5|26785.5|32
1657884600000|2022-07-15 11:30:00|26795|26788|26802.5|26795.5|26807.5|26800.5|26792.5|26785.5|44
1657884900000|2022-07-15 11:35:00|26797.5|26790.5|26787.5|26780.5|26802.5|26795.5|26787.5|26780.5|24
1657885200000|2022-07-15 11:40:00|26790|26783|26772.5|26765.5|26790|26783|26772.5|26765.5|52
1657885500000|2022-07-15 11:45:00|26775|26768|26782.5|26775.5|26787.5|26780.5|26772.5|26765.5|23
1657885800000|2022-07-15 11:50:00|26780|26773|26777.5|26770.5|26782.5|26775.5|26772.5|26765.5|137
1657886100000|2022-07-15 11:55:00|26775|26768|26762.5|26755.5|26777.5|26770.5|26762.5|26755.5|47
1657886400000|2022-07-15 12:00:00|26767.5|26760.5|26767.5|26760.5|26777.5|26770.5|26762.5|26755.5|46
1657886700000|2022-07-15 12:05:00|26765|26758|26767.5|26760.5|26772.5|26765.5|26760|26753|37
1657887000000|2022-07-15 12:10:00|26765|26758|26767.5|26760.5|26767.5|26760.5|26760|26753|35
1657887300000|2022-07-15 12:15:00|26772.5|26765.5|26752.5|26745.5|26772.5|26765.5|26752.5|26745.5|35
1657887600000|2022-07-15 12:20:00|26755|26748|26747.5|26740.5|26755|26748|26742.5|26735.5|108
1657887900000|2022-07-15 12:25:00|26750|26743|26755|26748|26772.5|26765.5|26750|26743|106
1657888200000|2022-07-15 12:30:00|26752.5|26745.5|26760|26753|26777.5|26770.5|26720|26713|406
1657888500000|2022-07-15 12:35:00|26757.5|26750.5|26812.5|26805.5|26812.5|26805.5|26752.5|26745.5|225
1657888800000|2022-07-15 12:40:00|26810|26803|26797.5|26790.5|26812.5|26805.5|26787.5|26780.5|158
1657889100000|2022-07-15 12:45:00|26800|26793|26842.5|26835.5|26847.5|26840.5|26792.5|26785.5|473
1657889400000|2022-07-15 12:50:00|26845|26838|26857.5|26850.5|26867.5|26860.5|26842.5|26835.5|356
1657889700000|2022-07-15 12:55:00|26862.5|26855.5|26847.5|26840.5|26867.5|26860.5|26832.5|26825.5|159
1657890000000|2022-07-15 13:00:00|26852.5|26845.5|26857.5|26850.5|26862.5|26855.5|26842.5|26835.5|260
1657890300000|2022-07-15 13:05:00|26862.5|26855.5|26862.5|26855.5|26882.5|26875.5|26857.5|26850.5|179
1657890600000|2022-07-15 13:10:00|26860|26853|26852.5|26845.5|26862.5|26855.5|26847.5|26840.5|78
1657890900000|2022-07-15 13:15:00|26855|26848|26852.5|26845.5|26857.5|26850.5|26842.5|26835.5|130
1657891200000|2022-07-15 13:20:00|26855|26848|26862.5|26855.5|26867.5|26860.5|26852.5|26845.5|80
1657891500000|2022-07-15 13:25:00|26867.5|26860.5|26872.5|26865.5|26885|26878|26867.5|26860.5|319
1657891800000|2022-07-15 13:30:00|26877.5|26870.5|26877.5|26870.5|26907.5|26900.5|26872.5|26865.5|505
1657892100000|2022-07-15 13:35:00|26882.5|26875.5|26852.5|26845.5|26892.5|26885.5|26847.5|26840.5|372
1657892400000|2022-07-15 13:40:00|26850|26843|26852.5|26845.5|26862.5|26855.5|26842.5|26835.5|283
1657892700000|2022-07-15 13:45:00|26855|26848|26832.5|26825.5|26857.5|26850.5|26817.5|26810.5|283
1657893000000|2022-07-15 13:50:00|26835|26828|26807.5|26800.5|26840|26833|26807.5|26800.5|342
1657893300000|2022-07-15 13:55:00|26802.5|26795.5|26825|26818|26835|26828|26800|26793|157
1657893600000|2022-07-15 14:00:00|26837.5|26830.5|26862.5|26855.5|26890|26883|26835|26828|785
1657893900000|2022-07-15 14:05:00|26860|26853|26852.5|26845.5|26872.5|26865.5|26837.5|26830.5|158
1657894200000|2022-07-15 14:10:00|26847.5|26840.5|26862.5|26855.5|26877.5|26870.5|26842.5|26835.5|151
1657894500000|2022-07-15 14:15:00|26865|26858|26877.5|26870.5|26887.5|26880.5|26857.5|26850.5|264
1657894800000|2022-07-15 14:20:00|26875|26868|26887.5|26880.5|26887.5|26880.5|26837.5|26830.5|239
1657895100000|2022-07-15 14:25:00|26890|26883|26917.5|26910.5|26917.5|26910.5|26887.5|26880.5|241
1657895400000|2022-07-15 14:30:00|26922.5|26915.5|26907.5|26900.5|26927.5|26920.5|26897.5|26890.5|218
1657895700000|2022-07-15 14:35:00|26912.5|26905.5|26895|26888|26917.5|26910.5|26892.5|26885.5|134
1657896000000|2022-07-15 14:40:00|26897.5|26890.5|26882.5|26875.5|26902.5|26895.5|26882.5|26875.5|84
1657896300000|2022-07-15 14:45:00|26880|26873|26895|26888|26897.5|26890.5|26872.5|26865.5|164
1657896600000|2022-07-15 14:50:00|26897.5|26890.5|26902.5|26895.5|26907.5|26900.5|26890|26883|89
1657896900000|2022-07-15 14:55:00|26900|26893|26917.5|26910.5|26922.5|26915.5|26897.5|26890.5|136
1657897200000|2022-07-15 15:00:00|26920|26913|26922.5|26915.5|26932.5|26925.5|26912.5|26905.5|161
1657897500000|2022-07-15 15:05:00|26927.5|26920.5|26952.5|26945.5|26955|26948|26922.5|26915.5|149
1657897800000|2022-07-15 15:10:00|26955|26948|26942.5|26935.5|26955|26948|26937.5|26930.5|380
1657898100000|2022-07-15 15:15:00|26937.5|26930.5|26942.5|26935.5|26960|26953|26937.5|26930.5|160
1657898400000|2022-07-15 15:20:00|26945|26938|26952.5|26945.5|26957.5|26950.5|26942.5|26935.5|82
1657898700000|2022-07-15 15:25:00|26950|26943|26937.5|26930.5|26952.5|26945.5|26937.5|26930.5|93
1657899000000|2022-07-15 15:30:00|26932.5|26925.5|26937.5|26930.5|26952.5|26945.5|26922.5|26915.5|277
1657899300000|2022-07-15 15:35:00|26932.5|26925.5|26947.5|26940.5|26952.5|26945.5|26932.5|26925.5|155
1657899600000|2022-07-15 15:40:00|26945|26938|26947.5|26940.5|26952.5|26945.5|26937.5|26930.5|147
1657899900000|2022-07-15 15:45:00|26945|26938|26945|26938|26955|26948|26942.5|26935.5|135
1657900200000|2022-07-15 15:50:00|26942.5|26935.5|26937.5|26930.5|26947.5|26940.5|26935|26928|66
1657900500000|2022-07-15 15:55:00|26935|26928|26927.5|26920.5|26942.5|26935.5|26927.5|26920.5|98
1657900800000|2022-07-15 16:00:00|26930|26923|26937.5|26930.5|26942.5|26935.5|26922.5|26915.5|112
1657901100000|2022-07-15 16:05:00|26935|26928|26917.5|26910.5|26937.5|26930.5|26912.5|26905.5|145
1657901400000|2022-07-15 16:10:00|26915|26908|26922.5|26915.5|26932.5|26925.5|26912.5|26905.5|98
1657901700000|2022-07-15 16:15:00|26920|26913|26927.5|26920.5|26927.5|26920.5|26917.5|26910.5|46
1657902000000|2022-07-15 16:20:00|26922.5|26915.5|26927.5|26920.5|26937.5|26930.5|26922.5|26915.5|60
1657902300000|2022-07-15 16:25:00|26932.5|26925.5|26927.5|26920.5|26932.5|26925.5|26922.5|26915.5|178
1657902600000|2022-07-15 16:30:00|26930|26923|26922.5|26915.5|26937.5|26930.5|26917.5|26910.5|282
1657902900000|2022-07-15 16:35:00|26925|26918|26927.5|26920.5|26932.5|26925.5|26917.5|26910.5|36
1657903200000|2022-07-15 16:40:00|26930|26923|26937.5|26930.5|26942.5|26935.5|26917.5|26910.5|104
1657903500000|2022-07-15 16:45:00|26942.5|26935.5|26942.5|26935.5|26947.5|26940.5|26937.5|26930.5|103
1657903800000|2022-07-15 16:50:00|26937.5|26930.5|26930|26923|26942.5|26935.5|26922.5|26915.5|93
1657904100000|2022-07-15 16:55:00|26932.5|26925.5|26932.5|26925.5|26932.5|26925.5|26927.5|26920.5|61
1657904400000|2022-07-15 17:00:00|26937.5|26930.5|26942.5|26935.5|26942.5|26935.5|26932.5|26925.5|40
1657904700000|2022-07-15 17:05:00|26945|26938|26942.5|26935.5|26947.5|26940.5|26942.5|26935.5|74
1657905000000|2022-07-15 17:10:00|26940|26933|26940|26933|26947.5|26940.5|26937.5|26930.5|28
1657905300000|2022-07-15 17:15:00|26937.5|26930.5|26942.5|26935.5|26942.5|26935.5|26932.5|26925.5|26
1657905600000|2022-07-15 17:20:00|26940|26933|26942.5|26935.5|26947.5|26940.5|26937.5|26930.5|62
1657905900000|2022-07-15 17:25:00|26947.5|26940.5|26952.5|26945.5|26952.5|26945.5|26942.5|26935.5|40
1657906200000|2022-07-15 17:30:00|26955|26948|26957.5|26950.5|26962.5|26955.5|26947.5|26940.5|78
1657906500000|2022-07-15 17:35:00|26955|26948|26962.5|26955.5|26962.5|26955.5|26955|26948|45
1657906800000|2022-07-15 17:40:00|26960|26953|26962.5|26955.5|26962.5|26955.5|26957.5|26950.5|146
1657907100000|2022-07-15 17:45:00|26960|26953|26962.5|26955.5|26967.5|26960.5|26960|26953|215
1657907400000|2022-07-15 17:50:00|26960|26953|26947.5|26940.5|26962.5|26955.5|26947.5|26940.5|170
1657907700000|2022-07-15 17:55:00|26950|26943|26957.5|26950.5|26957.5|26950.5|26950|26943|99
1657908000000|2022-07-15 18:00:00|26960|26953|26952.5|26945.5|26962.5|26955.5|26952.5|26945.5|48
1657908300000|2022-07-15 18:05:00|26955|26948|26957.5|26950.5|26957.5|26950.5|26952.5|26945.5|32
1657908600000|2022-07-15 18:10:00|26960|26953|26960|26953|26962.5|26955.5|26947.5|26940.5|66
1657908900000|2022-07-15 18:15:00|26957.5|26950.5|26962.5|26955.5|26965|26958|26957.5|26950.5|29
1657909200000|2022-07-15 18:20:00|26960|26953|26957.5|26950.5|26962.5|26955.5|26952.5|26945.5|41
1657909500000|2022-07-15 18:25:00|26962.5|26955.5|26960|26953|26962.5|26955.5|26947.5|26940.5|62
1657909800000|2022-07-15 18:30:00|26962.5|26955.5|26957.5|26950.5|26962.5|26955.5|26957.5|26950.5|23
1657910100000|2022-07-15 18:35:00|26952.5|26945.5|26957.5|26950.5|26957.5|26950.5|26952.5|26945.5|19
1657910400000|2022-07-15 18:40:00|26962.5|26955.5|26970|26963|26972.5|26965.5|26960|26953|57
1657910700000|2022-07-15 18:45:00|26972.5|26965.5|26977.5|26970.5|26982.5|26975.5|26967.5|26960.5|60
1657911000000|2022-07-15 18:50:00|26980|26973|26972.5|26965.5|26980|26973|26967.5|26960.5|59
1657911300000|2022-07-15 18:55:00|26970|26963|26967.5|26960.5|26972.5|26965.5|26965|26958|80
1657911600000|2022-07-15 19:00:00|26962.5|26955.5|26962.5|26955.5|26967.5|26960.5|26957.5|26950.5|144
1657911900000|2022-07-15 19:05:00|26957.5|26950.5|26967.5|26960.5|26972.5|26965.5|26957.5|26950.5|51
1657912200000|2022-07-15 19:10:00|26965|26958|26957.5|26950.5|26970|26963|26957.5|26950.5|79
1657912500000|2022-07-15 19:15:00|26962.5|26955.5|26962.5|26955.5|26967.5|26960.5|26957.5|26950.5|57
1657912800000|2022-07-15 19:20:00|26965|26958|26952.5|26945.5|26967.5|26960.5|26952.5|26945.5|64
1657913100000|2022-07-15 19:25:00|26957.5|26950.5|26957.5|26950.5|26962.5|26955.5|26952.5|26945.5|66
1657913400000|2022-07-15 19:30:00|26960|26953|26942.5|26935.5|26960|26953|26937.5|26930.5|101
1657913700000|2022-07-15 19:35:00|26945|26938|26947.5|26940.5|26957.5|26950.5|26937.5|26930.5|113
1657914000000|2022-07-15 19:40:00|26945|26938|26965|26958|26967.5|26960.5|26942.5|26935.5|138
1657914300000|2022-07-15 19:45:00|26962.5|26955.5|26952.5|26945.5|26967.5|26960.5|26952.5|26945.5|86
1657914600000|2022-07-15 19:50:00|26962.5|26955.5|26975|26968|26977.5|26970.5|26947.5|26940.5|351
1657914900000|2022-07-15 19:55:00|26972.5|26965.5|27002.5|26995.5|27005|26998|26972.5|26965.5|344
1657915200000|2022-07-15 20:00:00|27000|26993|26987.5|26980.5|27002.5|26995.5|26987.5|26980.5|159
1657915500000|2022-07-15 20:05:00|26990|26983|26987.5|26980.5|26990|26983|26987.5|26980.5|4
1657915800000|2022-07-15 20:10:00|26992.5|26985.5|26997.5|26990.5|27002.5|26995.5|26992.5|26985.5|49
1657916100000|2022-07-15 20:15:00|26995|26988|26995|26988|27000|26993|26995|26988|18
1657916400000|2022-07-15 20:20:00|26997.5|26990.5|26995|26988|26997.5|26990.5|26990|26983|59
1657916700000|2022-07-15 20:25:00|26997.5|26990.5|26995|26988|26997.5|26990.5|26995|26988|6
1657917000000|2022-07-15 20:30:00|26997.5|26990.5|26992.5|26985.5|26997.5|26990.5|26992.5|26985.5|4
1657917300000|2022-07-15 20:35:00|26990|26983|26992.5|26985.5|26992.5|26985.5|26990|26983|7
1657917600000|2022-07-15 20:40:00|26995|26988|26995|26988|26997.5|26990.5|26995|26988|12
1657917900000|2022-07-15 20:45:00|26992.5|26985.5|26967.5|26960.5|26995|26988|26967.5|26960.5|72
1657918200000|2022-07-15 20:50:00|26970|26963|26995|26988|26997.5|26990.5|26970|26963|104
1657918500000|2022-07-15 20:55:00|26997.5|26990.5|27004|26989|27007.5|27000.5|26992.5|26984|81
1658095200000|2022-07-17 22:00:00|27056.5|27041.5|27051.5|27036.5|27074|27059|27044|27029|119
1658095500000|2022-07-17 22:05:00|27046.5|27031.5|27046.5|27031.5|27051.5|27036.5|27039|27024|25
1658095800000|2022-07-17 22:10:00|27049|27034|27051.5|27036.5|27051.5|27036.5|27049|27034|16
1658096100000|2022-07-17 22:15:00|27049|27034|27031.5|27016.5|27051.5|27036.5|27031.5|27016.5|18
1658096400000|2022-07-17 22:20:00|27026.5|27011.5|27041.5|27026.5|27041.5|27026.5|27026.5|27011.5|23
1658096700000|2022-07-17 22:25:00|27036.5|27021.5|27036.5|27021.5|27036.5|27021.5|27034|27019|4
1658097000000|2022-07-17 22:30:00|27039|27024|27044|27029|27044|27029|27039|27024|0
1658097300000|2022-07-17 22:35:00|27046.5|27031.5|27049|27034|27049|27034|27046.5|27031.5|1
1658097600000|2022-07-17 22:40:00|27046.5|27031.5|27049|27034|27049|27034|27039|27024|3
1658097900000|2022-07-17 22:45:00|27046.5|27031.5|27041.5|27026.5|27046.5|27031.5|27041.5|27026.5|2
1658098200000|2022-07-17 22:50:00|27039|27024|27029|27014|27039|27024|27029|27014|6
1658098500000|2022-07-17 22:55:00|27031.5|27016.5|27029|27014|27031.5|27016.5|27029|27014|2
1658098800000|2022-07-17 23:00:00|27026.5|27011.5|27016.5|27001.5|27026.5|27011.5|27014|26999|10
1658099100000|2022-07-17 23:05:00|27021.5|27006.5|27016.5|27001.5|27021.5|27006.5|27016.5|27001.5|3
1658099400000|2022-07-17 23:10:00|27021.5|27006.5|27034|27019|27039|27024|27021.5|27006.5|2
1658099700000|2022-07-17 23:15:00|27036.5|27021.5|27051.5|27036.5|27054|27039|27034|27019|6
1658100000000|2022-07-17 23:20:00|27049|27034|27051.5|27036.5|27051.5|27036.5|27049|27034|0
1658100300000|2022-07-17 23:25:00|27049|27034|27041.5|27026.5|27049|27034|27036.5|27021.5|3
1658100600000|2022-07-17 23:30:00|27037.5|27030.5|27007.5|27000.5|27037.5|27030.5|27002.5|26995.5|18741
1658100900000|2022-07-17 23:35:00|27005|26998|27012.5|27005.5|27015|27008|27000|26993|83
1658101200000|2022-07-17 23:40:00|27010|27003|26995|26988|27012.5|27005.5|26992.5|26985.5|66
1658101500000|2022-07-17 23:45:00|26997.5|26990.5|27015|27008|27022.5|27015.5|26995|26988|38
1658101800000|2022-07-17 23:50:00|27012.5|27005.5|27005|26998|27022.5|27015.5|27005|26998|27
1658102100000|2022-07-17 23:55:00|27007.5|27000.5|27010|27003|27020|27013|27005|26998|16
1658102400000|2022-07-18 00:00:00|27007.5|27000.5|27007.5|27000.5|27022.5|27015.5|26992.5|26985.5|101
1658102700000|2022-07-18 00:05:00|27005|26998|27027.5|27020.5|27027.5|27020.5|26995|26988|100
1658103000000|2022-07-18 00:10:00|27025|27018|26977.5|26970.5|27025|27018|26975|26968|125
1658103300000|2022-07-18 00:15:00|26975|26968|27015|27008|27017.5|27010.5|26970|26963|187
1658103600000|2022-07-18 00:20:00|27012.5|27005.5|27012.5|27005.5|27017.5|27010.5|27000|26993|24
1658103900000|2022-07-18 00:25:00|27015|27008|27017.5|27010.5|27025|27018|27015|27008|21
1658104200000|2022-07-18 00:30:00|27015|27008|27002.5|26995.5|27030|27023|27000|26993|80
1658104500000|2022-07-18 00:35:00|27000|26993|26977.5|26970.5|27022.5|27015.5|26972.5|26965.5|51
1658104800000|2022-07-18 00:40:00|26980|26973|26980|26973|26995|26988|26972.5|26965.5|32
1658105100000|2022-07-18 00:45:00|26982.5|26975.5|26977.5|26970.5|26990|26983|26977.5|26970.5|15
1658105400000|2022-07-18 00:50:00|26975|26968|26972.5|26965.5|26985|26978|26965|26958|29
1658105700000|2022-07-18 00:55:00|26975|26968|26975|26968|26987.5|26980.5|26970|26963|46
1658106000000|2022-07-18 01:00:00|26977.5|26970.5|26977.5|26970.5|26982.5|26975.5|26957.5|26950.5|125
1658106300000|2022-07-18 01:05:00|26980|26973|26977.5|26970.5|26982.5|26975.5|26960|26953|67
1658106600000|2022-07-18 01:10:00|26980|26973|27002.5|26995.5|27005|26998|26980|26973|145
1658106900000|2022-07-18 01:15:00|27005|26998|27037.5|27030.5|27037.5|27030.5|27002.5|26995.5|160
1658107200000|2022-07-18 01:20:00|27032.5|27025.5|27020|27013|27032.5|27025.5|26997.5|26990.5|54
1658107500000|2022-07-18 01:25:00|27022.5|27015.5|27025|27018|27030|27023|27010|27003|78
1658107800000|2022-07-18 01:30:00|27027.5|27020.5|27035|27028|27037.5|27030.5|27005|26998|258
1658108100000|2022-07-18 01:35:00|27032.5|27025.5|27002.5|26995.5|27037.5|27030.5|26992.5|26985.5|132
1658108400000|2022-07-18 01:40:00|27005|26998|27022.5|27015.5|27027.5|27020.5|26997.5|26990.5|147
1658108700000|2022-07-18 01:45:00|27020|27013|27027.5|27020.5|27037.5|27030.5|27012.5|27005.5|90
1658109000000|2022-07-18 01:50:00|27032.5|27025.5|27032.5|27025.5|27045|27038|27032.5|27025.5|37
1658109300000|2022-07-18 01:55:00|27035|27028|27030|27023|27037.5|27030.5|27025|27018|29
1658109600000|2022-07-18 02:00:00|27032.5|27025.5|27027.5|27020.5|27037.5|27030.5|27020|27013|72
1658109900000|2022-07-18 02:05:00|27025|27018|27032.5|27025.5|27037.5|27030.5|27017.5|27010.5|66
1658110200000|2022-07-18 02:10:00|27027.5|27020.5|27027.5|27020.5|27042.5|27035.5|27022.5|27015.5|55
1658110500000|2022-07-18 02:15:00|27030|27023|27027.5|27020.5|27037.5|27030.5|27027.5|27020.5|24
1658110800000|2022-07-18 02:20:00|27030|27023|27022.5|27015.5|27032.5|27025.5|27022.5|27015.5|13
1658111100000|2022-07-18 02:25:00|27025|27018|27005|26998|27027.5|27020.5|27002.5|26995.5|59
1658111400000|2022-07-18 02:30:00|27007.5|27000.5|27017.5|27010.5|27022.5|27015.5|27005|26998|49
1658111700000|2022-07-18 02:35:00|27020|27013|27030|27023|27037.5|27030.5|27017.5|27010.5|64
1658112000000|2022-07-18 02:40:00|27027.5|27020.5|27032.5|27025.5|27037.5|27030.5|27022.5|27015.5|23
1658112300000|2022-07-18 02:45:00|27027.5|27020.5|27042.5|27035.5|27045|27038|27027.5|27020.5|65
1658112600000|2022-07-18 02:50:00|27047.5|27040.5|27027.5|27020.5|27047.5|27040.5|27025|27018|112
1658112900000|2022-07-18 02:55:00|27022.5|27015.5|27032.5|27025.5|27032.5|27025.5|27022.5|27015.5|36
1658113200000|2022-07-18 03:00:00|27035|27028|27059.5|27052.5|27059.5|27052.5|27035|27028|128
1658113500000|2022-07-18 03:05:00|27057|27050|27079.5|27072.5|27084.5|27077.5|27057|27050|166
1658113800000|2022-07-18 03:10:00|27082|27075|27077|27070|27089.5|27082.5|27074.5|27067.5|99
1658114100000|2022-07-18 03:15:00|27079.5|27072.5|27084.5|27077.5|27092|27085|27074.5|27067.5|73
1658114400000|2022-07-18 03:20:00|27087|27080|27099.5|27092.5|27099.5|27092.5|27074.5|27067.5|32
1658114700000|2022-07-18 03:25:00|27104.5|27097.5|27104.5|27097.5|27109.5|27102.5|27099.5|27092.5|55
1658115000000|2022-07-18 03:30:00|27102|27095|27104.5|27097.5|27109.5|27102.5|27099.5|27092.5|127
1658115300000|2022-07-18 03:35:00|27102|27095|27104.5|27097.5|27109.5|27102.5|27089.5|27082.5|101
1658115600000|2022-07-18 03:40:00|27109.5|27102.5|27094.5|27087.5|27109.5|27102.5|27089.5|27082.5|64
1658115900000|2022-07-18 03:45:00|27092|27085|27094.5|27087.5|27097|27090|27092|27085|13
1658116200000|2022-07-18 03:50:00|27092|27085|27099.5|27092.5|27099.5|27092.5|27087|27080|20
1658116500000|2022-07-18 03:55:00|27097|27090|27094.5|27087.5|27099.5|27092.5|27094.5|27087.5|7
1658116800000|2022-07-18 04:00:00|27097|27090|27109.5|27102.5|27109.5|27102.5|27097|27090|35
1658117100000|2022-07-18 04:05:00|27107|27100|27104.5|27097.5|27107|27100|27094.5|27087.5|14
1658117400000|2022-07-18 04:10:00|27107|27100|27099.5|27092.5|27114.5|27107.5|27099.5|27092.5|31
1658117700000|2022-07-18 04:15:00|27097|27090|27104.5|27097.5|27104.5|27097.5|27094.5|27087.5|21
1658118000000|2022-07-18 04:20:00|27102|27095|27107|27100|27109.5|27102.5|27099.5|27092.5|33
1658118300000|2022-07-18 04:25:00|27104.5|27097.5|27104.5|27097.5|27109.5|27102.5|27104.5|27097.5|5
1658118600000|2022-07-18 04:30:00|27109.5|27102.5|27104.5|27097.5|27109.5|27102.5|27099.5|27092.5|20
1658118900000|2022-07-18 04:35:00|27109.5|27102.5|27114.5|27107.5|27114.5|27107.5|27104.5|27097.5|11
1658119200000|2022-07-18 04:40:00|27109.5|27102.5|27114.5|27107.5|27114.5|27107.5|27104.5|27097.5|38
1658119500000|2022-07-18 04:45:00|27117|27110|27104.5|27097.5|27117|27110|27104.5|27097.5|34
1658119800000|2022-07-18 04:50:00|27107|27100|27114.5|27107.5|27114.5|27107.5|27107|27100|29
1658120100000|2022-07-18 04:55:00|27119.5|27112.5|27124.5|27117.5|27129.5|27122.5|27114.5|27107.5|60
1658120400000|2022-07-18 05:00:00|27129.5|27122.5|27112|27105|27134.5|27127.5|27109.5|27102.5|42
1658120700000|2022-07-18 05:05:00|27114.5|27107.5|27107|27100|27119.5|27112.5|27104.5|27097.5|20
1658121000000|2022-07-18 05:10:00|27109.5|27102.5|27107|27100|27114.5|27107.5|27099.5|27092.5|6
1658121300000|2022-07-18 05:15:00|27109.5|27102.5|27109.5|27102.5|27122|27115|27109.5|27102.5|9
1658121600000|2022-07-18 05:20:00|27107|27100|27124.5|27117.5|27124.5|27117.5|27104.5|27097.5|22
1658121900000|2022-07-18 05:25:00|27127|27120|27134.5|27127.5|27134.5|27127.5|27127|27120|99
1658122200000|2022-07-18 05:30:00|27132|27125|27139.5|27132.5|27139.5|27132.5|27129.5|27122.5|24
1658122500000|2022-07-18 05:35:00|27137|27130|27139.5|27132.5|27144.5|27137.5|27129.5|27122.5|19
1658122800000|2022-07-18 05:40:00|27142|27135|27154.5|27147.5|27154.5|27147.5|27139.5|27132.5|49
1658123100000|2022-07-18 05:45:00|27157|27150|27154.5|27147.5|27157|27150|27144.5|27137.5|77
1658123400000|2022-07-18 05:50:00|27152|27145|27159.5|27152.5|27169.5|27162.5|27152|27145|119
1658123700000|2022-07-18 05:55:00|27154.5|27147.5|27149.5|27142.5|27159.5|27152.5|27144.5|27137.5|91
1658124000000|2022-07-18 06:00:00|27147|27140|27149.5|27142.5|27174.5|27167.5|27139.5|27132.5|260
1658124300000|2022-07-18 06:05:00|27152|27145|27147|27140|27172|27165|27144.5|27137.5|188
1658124600000|2022-07-18 06:10:00|27149.5|27142.5|27132|27125|27149.5|27142.5|27119.5|27112.5|106
1658124900000|2022-07-18 06:15:00|27129.5|27122.5|27134.5|27127.5|27142|27135|27129.5|27122.5|24
1658125200000|2022-07-18 06:20:00|27129.5|27122.5|27129.5|27122.5|27134.5|27127.5|27124.5|27117.5|90
1658125500000|2022-07-18 06:25:00|27132|27125|27124.5|27117.5|27134.5|27127.5|27122|27115|74
1658125800000|2022-07-18 06:30:00|27122|27115|27132|27125|27134.5|27127.5|27119.5|27112.5|41
1658126100000|2022-07-18 06:35:00|27134.5|27127.5|27129.5|27122.5|27137|27130|27129.5|27122.5|7
1658126400000|2022-07-18 06:40:00|27124.5|27117.5|27139.5|27132.5|27142|27135|27124.5|27117.5|33
1658126700000|2022-07-18 06:45:00|27144.5|27137.5|27152|27145|27154.5|27147.5|27144.5|27137.5|47
1658127000000|2022-07-18 06:50:00|27149.5|27142.5|27157|27150|27164.5|27157.5|27147|27140|27
1658127300000|2022-07-18 06:55:00|27159.5|27152.5|27172|27165|27179.5|27172.5|27159.5|27152.5|78
1658127600000|2022-07-18 07:00:00|27164.5|27157.5|27137|27130|27169.5|27162.5|27134.5|27127.5|112
1658127900000|2022-07-18 07:05:00|27134.5|27127.5|27154.5|27147.5|27164.5|27157.5|27134.5|27127.5|165
1658128200000|2022-07-18 07:10:00|27159.5|27152.5|27179.5|27172.5|27182|27175|27159.5|27152.5|148
1658128500000|2022-07-18 07:15:00|27182|27175|27189.5|27182.5|27209.5|27202.5|27179.5|27172.5|229
1658128800000|2022-07-18 07:20:00|27187|27180|27187|27180|27204.5|27197.5|27179.5|27172.5|169
1658129100000|2022-07-18 07:25:00|27189.5|27182.5|27184.5|27177.5|27189.5|27182.5|27159.5|27152.5|96
1658129400000|2022-07-18 07:30:00|27179.5|27172.5|27204.5|27197.5|27219.5|27212.5|27164.5|27157.5|176
1658129700000|2022-07-18 07:35:00|27207|27200|27204.5|27197.5|27219.5|27212.5|27204.5|27197.5|64
1658130000000|2022-07-18 07:40:00|27202|27195|27199.5|27192.5|27209.5|27202.5|27197|27190|58
1658130300000|2022-07-18 07:45:00|27197|27190|27199.5|27192.5|27204.5|27197.5|27192|27185|105
1658130600000|2022-07-18 07:50:00|27197|27190|27182|27175|27199.5|27192.5|27179.5|27172.5|141
1658130900000|2022-07-18 07:55:00|27184.5|27177.5|27194.5|27187.5|27194.5|27187.5|27179.5|27172.5|39
1658131200000|2022-07-18 08:00:00|27192|27185|27189.5|27182.5|27197|27190|27177|27170|99
1658131500000|2022-07-18 08:05:00|27194.5|27187.5|27174.5|27167.5|27194.5|27187.5|27169.5|27162.5|151
1658131800000|2022-07-18 08:10:00|27177|27170|27179.5|27172.5|27179.5|27172.5|27164.5|27157.5|134
1658132100000|2022-07-18 08:15:00|27177|27170|27169.5|27162.5|27179.5|27172.5|27167|27160|37
1658132400000|2022-07-18 08:20:00|27172|27165|27189.5|27182.5|27189.5|27182.5|27169.5|27162.5|81
1658132700000|2022-07-18 08:25:00|27192|27185|27209.5|27202.5|27219.5|27212.5|27189.5|27182.5|130
1658133000000|2022-07-18 08:30:00|27212|27205|27219.5|27212.5|27224.5|27217.5|27204.5|27197.5|97
1658133300000|2022-07-18 08:35:00|27222|27215|27209.5|27202.5|27224.5|27217.5|27199.5|27192.5|94
1658133600000|2022-07-18 08:40:00|27212|27205|27204.5|27197.5|27219.5|27212.5|27204.5|27197.5|48
1658133900000|2022-07-18 08:45:00|27207|27200|27214.5|27207.5|27214.5|27207.5|27199.5|27192.5|19
1658134200000|2022-07-18 08:50:00|27212|27205|27219.5|27212.5|27224.5|27217.5|27204.5|27197.5|62
1658134500000|2022-07-18 08:55:00|27222|27215|27224.5|27217.5|27234.5|27227.5|27214.5|27207.5|257
1658134800000|2022-07-18 09:00:00|27229.5|27222.5|27217|27210|27229.5|27222.5|27214.5|27207.5|39
1658135100000|2022-07-18 09:05:00|27219.5|27212.5|27199.5|27192.5|27219.5|27212.5|27194.5|27187.5|159
1658135400000|2022-07-18 09:10:00|27202|27195|27217|27210|27224.5|27217.5|27199.5|27192.5|47
1658135700000|2022-07-18 09:15:00|27214.5|27207.5|27227|27220|27229.5|27222.5|27209.5|27202.5|50
1658136000000|2022-07-18 09:20:00|27229.5|27222.5|27239.5|27232.5|27239.5|27232.5|27224.5|27217.5|55
1658136300000|2022-07-18 09:25:00|27234.5|27227.5|27209.5|27202.5|27237|27230|27209.5|27202.5|56
1658136600000|2022-07-18 09:30:00|27212|27205|27199.5|27192.5|27214.5|27207.5|27197|27190|92
1658136900000|2022-07-18 09:35:00|27202|27195|27199.5|27192.5|27204.5|27197.5|27197|27190|24
1658137200000|2022-07-18 09:40:00|27194.5|27187.5|27199.5|27192.5|27199.5|27192.5|27189.5|27182.5|36
1658137500000|2022-07-18 09:45:00|27197|27190|27179.5|27172.5|27199.5|27192.5|27179.5|27172.5|23
1658137800000|2022-07-18 09:50:00|27182|27175|27179.5|27172.5|27184.5|27177.5|27179.5|27172.5|39
1658138100000|2022-07-18 09:55:00|27182|27175|27189.5|27182.5|27189.5|27182.5|27179.5|27172.5|22
1658138400000|2022-07-18 10:00:00|27194.5|27187.5|27194.5|27187.5|27204.5|27197.5|27187|27180|67
1658138700000|2022-07-18 10:05:00|27197|27190|27207|27200|27209.5|27202.5|27194.5|27187.5|33
1658139000000|2022-07-18 10:10:00|27209.5|27202.5|27214.5|27207.5|27214.5|27207.5|27204.5|27197.5|33
1658139300000|2022-07-18 10:15:00|27217|27210|27209.5|27202.5|27217|27210|27197|27190|54
1658139600000|2022-07-18 10:20:00|27207|27200|27207|27200|27214.5|27207.5|27202|27195|35
1658139900000|2022-07-18 10:25:00|27209.5|27202.5|27204.5|27197.5|27209.5|27202.5|27202|27195|10
1658140200000|2022-07-18 10:30:00|27202|27195|27202|27195|27204.5|27197.5|27199.5|27192.5|27
1658140500000|2022-07-18 10:35:00|27199.5|27192.5|27199.5|27192.5|27199.5|27192.5|27189.5|27182.5|52
1658140800000|2022-07-18 10:40:00|27194.5|27187.5|27192|27185|27197|27190|27189.5|27182.5|26
1658141100000|2022-07-18 10:45:00|27189.5|27182.5|27194.5|27187.5|27194.5|27187.5|27189.5|27182.5|17
1658141400000|2022-07-18 10:50:00|27197|27190|27189.5|27182.5|27199.5|27192.5|27189.5|27182.5|19
1658141700000|2022-07-18 10:55:00|27194.5|27187.5|27199.5|27192.5|27209.5|27202.5|27194.5|27187.5|48
1658142000000|2022-07-18 11:00:00|27194.5|27187.5|27199.5|27192.5|27202|27195|27189.5|27182.5|61
1658142300000|2022-07-18 11:05:00|27202|27195|27209.5|27202.5|27209.5|27202.5|27202|27195|22
1658142600000|2022-07-18 11:10:00|27207|27200|27197|27190|27209.5|27202.5|27197|27190|57
1658142900000|2022-07-18 11:15:00|27199.5|27192.5|27207|27200|27209.5|27202.5|27199.5|27192.5|48
1658143200000|2022-07-18 11:20:00|27204.5|27197.5|27214.5|27207.5|27219.5|27212.5|27204.5|27197.5|98
1658143500000|2022-07-18 11:25:00|27212|27205|27217|27210|27219.5|27212.5|27209.5|27202.5|79
1658143800000|2022-07-18 11:30:00|27219.5|27212.5|27214.5|27207.5|27224.5|27217.5|27214.5|27207.5|42
1658144100000|2022-07-18 11:35:00|27212|27205|27214.5|27207.5|27219.5|27212.5|27209.5|27202.5|33
1658144400000|2022-07-18 11:40:00|27212|27205|27219.5|27212.5|27219.5|27212.5|27209.5|27202.5|51
1658144700000|2022-07-18 11:45:00|27214.5|27207.5|27224.5|27217.5|27224.5|27217.5|27214.5|27207.5|41
1658145000000|2022-07-18 11:50:00|27222|27215|27214.5|27207.5|27224.5|27217.5|27209.5|27202.5|29
1658145300000|2022-07-18 11:55:00|27209.5|27202.5|27217|27210|27219.5|27212.5|27209.5|27202.5|51
1658145600000|2022-07-18 12:00:00|27219.5|27212.5|27214.5|27207.5|27224.5|27217.5|27212|27205|52
1658145900000|2022-07-18 12:05:00|27217|27210|27209.5|27202.5|27222|27215|27209.5|27202.5|16
1658146200000|2022-07-18 12:10:00|27207|27200|27199.5|27192.5|27209.5|27202.5|27199.5|27192.5|35
1658146500000|2022-07-18 12:15:00|27197|27190|27179.5|27172.5|27199.5|27192.5|27174.5|27167.5|129
1658146800000|2022-07-18 12:20:00|27177|27170|27174.5|27167.5|27184.5|27177.5|27164.5|27157.5|101
1658147100000|2022-07-18 12:25:00|27172|27165|27154.5|27147.5|27174.5|27167.5|27152|27145|204
1658147400000|2022-07-18 12:30:00|27159.5|27152.5|27169.5|27162.5|27169.5|27162.5|27159.5|27152.5|54
1658147700000|2022-07-18 12:35:00|27164.5|27157.5|27159.5|27152.5|27174.5|27167.5|27159.5|27152.5|71
1658148000000|2022-07-18 12:40:00|27154.5|27147.5|27164.5|27157.5|27164.5|27157.5|27154.5|27147.5|45
1658148300000|2022-07-18 12:45:00|27169.5|27162.5|27154.5|27147.5|27169.5|27162.5|27149.5|27142.5|29
1658148600000|2022-07-18 12:50:00|27159.5|27152.5|27149.5|27142.5|27159.5|27152.5|27149.5|27142.5|89
1658148900000|2022-07-18 12:55:00|27154.5|27147.5|27164.5|27157.5|27169.5|27162.5|27154.5|27147.5|69
1658149200000|2022-07-18 13:00:00|27167|27160|27164.5|27157.5|27169.5|27162.5|27159.5|27152.5|55
1658149500000|2022-07-18 13:05:00|27169.5|27162.5|27169.5|27162.5|27174.5|27167.5|27164.5|27157.5|44
1658149800000|2022-07-18 13:10:00|27164.5|27157.5|27159.5|27152.5|27169.5|27162.5|27154.5|27147.5|39
1658150100000|2022-07-18 13:15:00|27157|27150|27169.5|27162.5|27169.5|27162.5|27157|27150|39
1658150400000|2022-07-18 13:20:00|27164.5|27157.5|27164.5|27157.5|27169.5|27162.5|27159.5|27152.5|37
1658150700000|2022-07-18 13:25:00|27167|27160|27164.5|27157.5|27174.5|27167.5|27159.5|27152.5|77
1658151000000|2022-07-18 13:30:00|27167|27160|27174.5|27167.5|27189.5|27182.5|27159.5|27152.5|490
1658151300000|2022-07-18 13:35:00|27164.5|27157.5|27177|27170|27189.5|27182.5|27157|27150|734
1658151600000|2022-07-18 13:40:00|27179.5|27172.5|27189.5|27182.5|27189.5|27182.5|27154.5|27147.5|163
1658151900000|2022-07-18 13:45:00|27187|27180|27187|27180|27197|27190|27174.5|27167.5|165
1658152200000|2022-07-18 13:50:00|27189.5|27182.5|27189.5|27182.5|27194.5|27187.5|27174.5|27167.5|88
1658152500000|2022-07-18 13:55:00|27184.5|27177.5|27189.5|27182.5|27204.5|27197.5|27184.5|27177.5|195
1658152800000|2022-07-18 14:00:00|27192|27185|27189.5|27182.5|27194.5|27187.5|27169.5|27162.5|231
1658153100000|2022-07-18 14:05:00|27184.5|27177.5|27179.5|27172.5|27189.5|27182.5|27164.5|27157.5|201
1658153400000|2022-07-18 14:10:00|27184.5|27177.5|27169.5|27162.5|27184.5|27177.5|27149.5|27142.5|224
1658153700000|2022-07-18 14:15:00|27172|27165|27177|27170|27184.5|27177.5|27164.5|27157.5|160
1658154000000|2022-07-18 14:20:00|27179.5|27172.5|27174.5|27167.5|27189.5|27182.5|27172|27165|72
1658154300000|2022-07-18 14:25:00|27177|27170|27177|27170|27179.5|27172.5|27159.5|27152.5|101
1658154600000|2022-07-18 14:30:00|27174.5|27167.5|27184.5|27177.5|27194.5|27187.5|27174.5|27167.5|125
1658154900000|2022-07-18 14:35:00|27187|27180|27179.5|27172.5|27189.5|27182.5|27164.5|27157.5|103
1658155200000|2022-07-18 14:40:00|27182|27175|27174.5|27167.5|27187|27180|27169.5|27162.5|92
1658155500000|2022-07-18 14:45:00|27169.5|27162.5|27149.5|27142.5|27174.5|27167.5|27139.5|27132.5|151
1658155800000|2022-07-18 14:50:00|27154.5|27147.5|27152|27145|27154.5|27147.5|27139.5|27132.5|101
1658156100000|2022-07-18 14:55:00|27149.5|27142.5|27154.5|27147.5|27169.5|27162.5|27144.5|27137.5|75
1658156400000|2022-07-18 15:00:00|27159.5|27152.5|27154.5|27147.5|27159.5|27152.5|27144.5|27137.5|160
1658156700000|2022-07-18 15:05:00|27149.5|27142.5|27139.5|27132.5|27159.5|27152.5|27134.5|27127.5|125
1658157000000|2022-07-18 15:10:00|27134.5|27127.5|27144.5|27137.5|27144.5|27137.5|27129.5|27122.5|133
1658157300000|2022-07-18 15:15:00|27142|27135|27159.5|27152.5|27159.5|27152.5|27134.5|27127.5|140
1658157600000|2022-07-18 15:20:00|27154.5|27147.5|27157|27150|27159.5|27152.5|27149.5|27142.5|127
1658157900000|2022-07-18 15:25:00|27154.5|27147.5|27159.5|27152.5|27164.5|27157.5|27154.5|27147.5|113
1658158200000|2022-07-18 15:30:00|27162|27155|27179.5|27172.5|27184.5|27177.5|27154.5|27147.5|133
1658158500000|2022-07-18 15:35:00|27177|27170|27194.5|27187.5|27194.5|27187.5|27177|27170|53
1658158800000|2022-07-18 15:40:00|27199.5|27192.5|27209.5|27202.5|27212|27205|27194.5|27187.5|110
1658159100000|2022-07-18 15:45:00|27214.5|27207.5|27204.5|27197.5|27214.5|27207.5|27204.5|27197.5|221
1658159400000|2022-07-18 15:50:00|27199.5|27192.5|27204.5|27197.5|27209.5|27202.5|27199.5|27192.5|125
1658159700000|2022-07-18 15:55:00|27202|27195|27204.5|27197.5|27209.5|27202.5|27199.5|27192.5|60
1658160000000|2022-07-18 16:00:00|||||||||11
1658160300000|2022-07-18 16:05:00|27199.5|27192.5|27209.5|27202.5|27212|27205|27199.5|27192.5|137
1658160600000|2022-07-18 16:10:00|27214.5|27207.5|27219.5|27212.5|27229.5|27222.5|27209.5|27202.5|194
1658160900000|2022-07-18 16:15:00|27222|27215|27209.5|27202.5|27222|27215|27204.5|27197.5|77
1658161200000|2022-07-18 16:20:00|27207|27200|27209.5|27202.5|27209.5|27202.5|27204.5|27197.5|34
1658161500000|2022-07-18 16:25:00|27204.5|27197.5|27214.5|27207.5|27214.5|27207.5|27204.5|27197.5|170
1658161800000|2022-07-18 16:30:00|27219.5|27212.5|27214.5|27207.5|27219.5|27212.5|27212|27205|36
1658162100000|2022-07-18 16:35:00|27219.5|27212.5|27219.5|27212.5|27224.5|27217.5|27214.5|27207.5|76
1658162400000|2022-07-18 16:40:00|27222|27215|27219.5|27212.5|27224.5|27217.5|27219.5|27212.5|94
1658162700000|2022-07-18 16:45:00|27214.5|27207.5|27209.5|27202.5|27219.5|27212.5|27209.5|27202.5|62
1658163000000|2022-07-18 16:50:00|27207|27200|27184.5|27177.5|27207|27200|27184.5|27177.5|64
1658163300000|2022-07-18 16:55:00|27179.5|27172.5|27174.5|27167.5|27184.5|27177.5|27174.5|27167.5|56
1658163600000|2022-07-18 17:00:00|27172|27165|27189.5|27182.5|27192|27185|27169.5|27162.5|342
1658163900000|2022-07-18 17:05:00|27187|27180|27189.5|27182.5|27189.5|27182.5|27179.5|27172.5|114
1658164200000|2022-07-18 17:10:00|27184.5|27177.5|27189.5|27182.5|27189.5|27182.5|27179.5|27172.5|45
1658164500000|2022-07-18 17:15:00|27187|27180|27164.5|27157.5|27189.5|27182.5|27162|27155|59
1658164800000|2022-07-18 17:20:00|27169.5|27162.5|27164.5|27157.5|27169.5|27162.5|27154.5|27147.5|104
1658165100000|2022-07-18 17:25:00|27169.5|27162.5|27179.5|27172.5|27179.5|27172.5|27169.5|27162.5|35
1658165400000|2022-07-18 17:30:00|27174.5|27167.5|27134.5|27127.5|27174.5|27167.5|27134.5|27127.5|197
1658165700000|2022-07-18 17:35:00|27132|27125|27119.5|27112.5|27139.5|27132.5|27109.5|27102.5|141
1658166000000|2022-07-18 17:40:00|27124.5|27117.5|27112|27105|27124.5|27117.5|27109.5|27102.5|83
1658166300000|2022-07-18 17:45:00|27114.5|27107.5|27089.5|27082.5|27114.5|27107.5|27089.5|27082.5|162
1658166600000|2022-07-18 17:50:00|27084.5|27077.5|27084.5|27077.5|27094.5|27087.5|27084.5|27077.5|168
1658166900000|2022-07-18 17:55:00|27079.5|27072.5|27039.5|27032.5|27084.5|27077.5|27034.5|27027.5|327
1658167200000|2022-07-18 18:00:00|27037|27030|27044.5|27037.5|27049.5|27042.5|27029.5|27022.5|177
1658167500000|2022-07-18 18:05:00|27042|27035|27037|27030|27044.5|27037.5|27029.5|27022.5|73
1658167800000|2022-07-18 18:10:00|27034.5|27027.5|27039.5|27032.5|27049.5|27042.5|27029.5|27022.5|149
1658168100000|2022-07-18 18:15:00|27042|27035|27054.5|27047.5|27059.5|27052.5|27037|27030|96
1658168400000|2022-07-18 18:20:00|27052|27045|27034.5|27027.5|27054.5|27047.5|27029.5|27022.5|97
1658168700000|2022-07-18 18:25:00|27032|27025|27014.5|27007.5|27034.5|27027.5|27009.5|27002.5|99
1658169000000|2022-07-18 18:30:00|27012|27005|27029.5|27022.5|27029.5|27022.5|27009.5|27002.5|95
1658169300000|2022-07-18 18:35:00|27027|27020|27039.5|27032.5|27049.5|27042.5|27024.5|27017.5|54
1658169600000|2022-07-18 18:40:00|27037|27030|27004.5|26997.5|27039.5|27032.5|26999.5|26992.5|100
1658169900000|2022-07-18 18:45:00|27002|26995|27009.5|27002.5|27009.5|27002.5|26994.5|26987.5|65
1658170200000|2022-07-18 18:50:00|27004.5|26997.5|26984.5|26977.5|27009.5|27002.5|26974.5|26967.5|136
1658170500000|2022-07-18 18:55:00|26982|26975|26974.5|26967.5|26987|26980|26969.5|26962.5|63
1658170800000|2022-07-18 19:00:00|26969.5|26962.5|26969.5|26962.5|26979.5|26972.5|26959.5|26952.5|125
1658171100000|2022-07-18 19:05:00|26972|26965|26994.5|26987.5|26999.5|26992.5|26969.5|26962.5|72
1658171400000|2022-07-18 19:10:00|26997|26990|26994.5|26987.5|26999.5|26992.5|26974.5|26967.5|86
1658171700000|2022-07-18 19:15:00|26997|26990|27014.5|27007.5|27014.5|27007.5|26994.5|26987.5|77
1658172000000|2022-07-18 19:20:00|27012|27005|26999.5|26992.5|27019.5|27012.5|26994.5|26987.5|58
1658172300000|2022-07-18 19:25:00|27002|26995|26964.5|26957.5|27004.5|26997.5|26964.5|26957.5|143
1658172600000|2022-07-18 19:30:00|26962|26955|26949.5|26942.5|26964.5|26957.5|26939.5|26932.5|104
1658172900000|2022-07-18 19:35:00|26952|26945|26929.5|26922.5|26959.5|26952.5|26924.5|26917.5|126
1658173200000|2022-07-18 19:40:00|26934.5|26927.5|26924.5|26917.5|26939.5|26932.5|26919.5|26912.5|156
1658173500000|2022-07-18 19:45:00|26922|26915|26909.5|26902.5|26924.5|26917.5|26904.5|26897.5|183
1658173800000|2022-07-18 19:50:00|26904.5|26897.5|26959.5|26952.5|26959.5|26952.5|26904.5|26897.5|245
1658174100000|2022-07-18 19:55:00|26957|26950|26942|26935|26959.5|26952.5|26924.5|26917.5|366
1658174400000|2022-07-18 20:00:00|26944.5|26937.5|26939.5|26932.5|26959.5|26952.5|26934.5|26927.5|95
1658174700000|2022-07-18 20:05:00|26942|26935|26949.5|26942.5|26954.5|26947.5|26942|26935|18
1658175000000|2022-07-18 20:10:00|26947|26940|26949.5|26942.5|26954.5|26947.5|26944.5|26937.5|11
1658175300000|2022-07-18 20:15:00|||||||||1
1658175600000|2022-07-18 20:20:00|26947|26940|26949.5|26942.5|26954.5|26947.5|26947|26940|8
1658175900000|2022-07-18 20:25:00|26952|26945|26954.5|26947.5|26954.5|26947.5|26949.5|26942.5|5
1658176200000|2022-07-18 20:30:00|26952|26945|26952|26945|26952|26945|26949.5|26942.5|6
1658176500000|2022-07-18 20:35:00|26949.5|26942.5|26949.5|26942.5|26949.5|26942.5|26949.5|26942.5|1
1658176800000|2022-07-18 20:40:00|26954.5|26947.5|26959.5|26952.5|26959.5|26952.5|26954.5|26947.5|6
1658177100000|2022-07-18 20:45:00|26957|26950|26952|26945|26959.5|26952.5|26949.5|26942.5|15
1658177400000|2022-07-18 20:50:00|26949.5|26942.5|26954.5|26947.5|26954.5|26947.5|26949.5|26942.5|6
1658177700000|2022-07-18 20:55:00|26957|26950|26976|26961|26976|26961|26949.5|26942.5|30
1658178000000|2022-07-18 21:00:00|26973.5|26958.5|26961|26946|26973.5|26958.5|26956|26941|1
1658178300000|2022-07-18 21:05:00|26971|26956|26963.5|26948.5|26971|26956|26961|26946|0
1658178600000|2022-07-18 21:10:00|26968.5|26953.5|26973.5|26958.5|26976|26961|26966|26951|1
1658178900000|2022-07-18 21:15:00|26980.7|26950.7|26975.3|26945.3|26980.7|26950.7|26975.3|26945.3|11651
1658179200000|2022-07-18 21:20:00|26975.5|26945.5|26986.8|26956.8|26986.8|26956.8|26975.5|26945.5|0
1658179500000|2022-07-18 21:25:00|26985.7|26955.7|26984.9|26954.9|26986.5|26956.5|26984|26954|0
1658179800000|2022-07-18 21:30:00|26985.3|26955.3|26985.9|26955.9|26985.9|26955.9|26984.9|26954.9|0
1658180100000|2022-07-18 21:35:00|26984.9|26954.9|26990.1|26960.1|26990.1|26960.1|26983.5|26953.5|0
1658180400000|2022-07-18 21:40:00|26990.3|26960.3|26990.4|26960.4|26990.5|26960.5|26989.8|26959.8|0
1658180700000|2022-07-18 21:45:00|26990.8|26960.8|26990.6|26960.6|26991.7|26961.7|26990.2|26960.2|0
1658181000000|2022-07-18 21:50:00|26991|26961|26990.5|26960.5|26991.2|26961.2|26990.1|26960.1|0
1658181300000|2022-07-18 21:55:00|26989.7|26959.7|26990|26960|26991.5|26961.5|26988.2|26958.2|0
1658181600000|2022-07-18 22:00:00|26984.6|26954.6|26938.5|26923.5|26989.5|26959.5|26938.5|26923.5|26
1658181900000|2022-07-18 22:05:00|26936|26921|26936|26921|26938.5|26923.5|26936|26921|11
1658182200000|2022-07-18 22:10:00|26938.5|26923.5|26933.5|26918.5|26943.5|26928.5|26931|26916|19
1658182500000|2022-07-18 22:15:00|26931|26916|26931|26916|26933.5|26918.5|26926|26911|18
1658182800000|2022-07-18 22:20:00|26933.5|26918.5|26933.5|26918.5|26936|26921|26933.5|26918.5|9
1658183100000|2022-07-18 22:25:00|26936|26921|26933.5|26918.5|26938.5|26923.5|26931|26916|9
1658183400000|2022-07-18 22:30:00|26928.5|26913.5|26926|26911|26928.5|26913.5|26926|26911|8
1658183700000|2022-07-18 22:35:00|26928.5|26913.5|26941|26926|26941|26926|26928.5|26913.5|0
1658184300000|2022-07-18 22:45:00|||||||||1
1658184900000|2022-07-18 22:55:00|26938.5|26923.5|26931|26916|26938.5|26923.5|26931|26916|11
1658185200000|2022-07-18 23:00:00|26928.5|26913.5|26916|26901|26931|26916|26916|26901|26
1658185500000|2022-07-18 23:05:00|26913.5|26898.5|26911|26896|26913.5|26898.5|26901|26886|15
1658186100000|2022-07-18 23:15:00|26908.5|26893.5|26913.5|26898.5|26921|26906|26908.5|26893.5|8
1658186400000|2022-07-18 23:20:00|26916|26901|26931|26916|26931|26916|26916|26901|20
1658186700000|2022-07-18 23:25:00|26928.5|26913.5|26908.5|26893.5|26928.5|26913.5|26901|26886|23
1658187000000|2022-07-18 23:30:00|26911|26896|26944.5|26937.5|26967|26960|26911|26896|8336
1658187300000|2022-07-18 23:35:00|26949.5|26942.5|26934.5|26927.5|26949.5|26942.5|26924.5|26917.5|177
1658187600000|2022-07-18 23:40:00|26929.5|26922.5|26922|26915|26944.5|26937.5|26904.5|26897.5|251
1658187900000|2022-07-18 23:45:00|26919.5|26912.5|26879.5|26872.5|26924.5|26917.5|26869.5|26862.5|537
1658188200000|2022-07-18 23:50:00|26877|26870|26949.5|26942.5|26954.5|26947.5|26874.5|26867.5|610
1658188500000|2022-07-18 23:55:00|26942|26935|26984.5|26977.5|26984.5|26977.5|26939.5|26932.5|202
1658188800000|2022-07-19 00:00:00|26992|26985|26929.5|26922.5|27009.5|27002.5|26884.5|26877.5|1747
1658189100000|2022-07-19 00:05:00|26924.5|26917.5|26914.5|26907.5|26924.5|26917.5|26879.5|26872.5|998
1658189400000|2022-07-19 00:10:00|26917|26910|26884.5|26877.5|26919.5|26912.5|26884.5|26877.5|752
1658189700000|2022-07-19 00:15:00|26879.5|26872.5|26884.5|26877.5|26909.5|26902.5|26869.5|26862.5|737
1658190000000|2022-07-19 00:20:00|26887|26880|26884.5|26877.5|26887|26880|26864.5|26857.5|495
1658190300000|2022-07-19 00:25:00|26882|26875|26879.5|26872.5|26889.5|26882.5|26864.5|26857.5|415
1658190600000|2022-07-19 00:30:00|26874.5|26867.5|26804.5|26797.5|26874.5|26867.5|26784.5|26777.5|1204
1658190900000|2022-07-19 00:35:00|26799.5|26792.5|26809.5|26802.5|26809.5|26802.5|26784.5|26777.5|900
1658191200000|2022-07-19 00:40:00|26807|26800|26819.5|26812.5|26822|26815|26794.5|26787.5|504
1658191500000|2022-07-19 00:45:00|26817|26810|26809.5|26802.5|26819.5|26812.5|26797|26790|561
1658191800000|2022-07-19 00:50:00|26814.5|26807.5|26849.5|26842.5|26849.5|26842.5|26809.5|26802.5|404
1658192100000|2022-07-19 00:55:00|26847|26840|26874.5|26867.5|26879.5|26872.5|26844.5|26837.5|537
1658192400000|2022-07-19 01:00:00|26869.5|26862.5|26899.5|26892.5|26904.5|26897.5|26854.5|26847.5|730
1658192700000|2022-07-19 01:05:00|26902|26895|26894.5|26887.5|26914.5|26907.5|26884.5|26877.5|366
1658193000000|2022-07-19 01:10:00|26889.5|26882.5|26919.5|26912.5|26934.5|26927.5|26889.5|26882.5|600
1658193300000|2022-07-19 01:15:00|26917|26910|26909.5|26902.5|26919.5|26912.5|26894.5|26887.5|340
1658193600000|2022-07-19 01:20:00|26912|26905|26939.5|26932.5|26944.5|26937.5|26909.5|26902.5|475
1658193900000|2022-07-19 01:25:00|26937|26930|26974.5|26967.5|26979.5|26972.5|26929.5|26922.5|596
1658194200000|2022-07-19 01:30:00|26979.5|26972.5|27014.5|27007.5|27019.5|27012.5|26964.5|26957.5|957
1658194500000|2022-07-19 01:35:00|27012|27005|27027|27020|27039.5|27032.5|27004.5|26997.5|621
1658194800000|2022-07-19 01:40:00|27024.5|27017.5|27022|27015|27037|27030|27019.5|27012.5|423
1658195100000|2022-07-19 01:45:00|27019.5|27012.5|27034.5|27027.5|27039.5|27032.5|26989.5|26982.5|392
1658195400000|2022-07-19 01:50:00|27032|27025|27037|27030|27044.5|27037.5|27029.5|27022.5|334
1658195700000|2022-07-19 01:55:00|27034.5|27027.5|26979.5|26972.5|27037|27030|26979.5|26972.5|453
1658196000000|2022-07-19 02:00:00|26984.5|26977.5|26984.5|26977.5|27009.5|27002.5|26974.5|26967.5|358
1658196300000|2022-07-19 02:05:00|26987|26980|26994.5|26987.5|26994.5|26987.5|26964.5|26957.5|317
1658196600000|2022-07-19 02:10:00|26992|26985|26979.5|26972.5|26994.5|26987.5|26974.5|26967.5|201
1658196900000|2022-07-19 02:15:00|26984.5|26977.5|26969.5|26962.5|26999.5|26992.5|26964.5|26957.5|241
1658197200000|2022-07-19 02:20:00|26974.5|26967.5|26974.5|26967.5|26979.5|26972.5|26964.5|26957.5|163
1658197500000|2022-07-19 02:25:00|26972|26965|26974.5|26967.5|26979.5|26972.5|26964.5|26957.5|215
1658197800000|2022-07-19 02:30:00|26977|26970|26974.5|26967.5|26979.5|26972.5|26969.5|26962.5|117
1658198100000|2022-07-19 02:35:00|26972|26965|26989.5|26982.5|26989.5|26982.5|26964.5|26957.5|131
1658198400000|2022-07-19 02:40:00|26987|26980|26989.5|26982.5|27007|27000|26984.5|26977.5|120
1658198700000|2022-07-19 02:45:00|26984.5|26977.5|26994.6|26987.6|26999.5|26992.5|26984.5|26977.5|66
1658199000000|2022-07-19 02:50:00|26997.1|26990.1|26979.6|26972.6|27004.6|26997.6|26979.6|26972.6|187
1658199300000|2022-07-19 02:55:00|26977.1|26970.1|26994.6|26987.6|26999.6|26992.6|26974.6|26967.6|134
1658199600000|2022-07-19 03:00:00|26989.6|26982.6|27004.6|26997.6|27004.6|26997.6|26989.6|26982.6|68
1658199900000|2022-07-19 03:05:00|26999.6|26992.6|27009.6|27002.6|27014.6|27007.6|26999.6|26992.6|161
1658200200000|2022-07-19 03:10:00|27007.1|27000.1|26979.6|26972.6|27009.6|27002.6|26979.6|26972.6|171
1658200500000|2022-07-19 03:15:00|26984.6|26977.6|26999.6|26992.6|26999.6|26992.6|26974.6|26967.6|113
1658200800000|2022-07-19 03:20:00|26997.1|26990.1|26989.6|26982.6|26999.6|26992.6|26982.1|26975.1|100
1658201100000|2022-07-19 03:25:00|26997.1|26990.1|26987.1|26980.1|26999.6|26992.6|26979.6|26972.6|174
1658201400000|2022-07-19 03:30:00|26984.6|26977.6|26969.6|26962.6|26994.6|26987.6|26964.6|26957.6|271
1658201700000|2022-07-19 03:35:00|26964.6|26957.6|26964.6|26957.6|26979.6|26972.6|26964.6|26957.6|143
1658202000000|2022-07-19 03:40:00|26969.6|26962.6|26964.6|26957.6|26969.6|26962.6|26954.6|26947.6|238
1658202300000|2022-07-19 03:45:00|26969.6|26962.6|26974.6|26967.6|26979.6|26972.6|26964.6|26957.6|143
1658202600000|2022-07-19 03:50:00|26977.1|26970.1|26974.6|26967.6|26979.6|26972.6|26964.6|26957.6|177
1658202900000|2022-07-19 03:55:00|26979.6|26972.6|26989.6|26982.6|26989.6|26982.6|26969.6|26962.6|263
1658203200000|2022-07-19 04:00:00|26987.1|26980.1|26994.6|26987.6|26999.6|26992.6|26987.1|26980.1|197
1658203500000|2022-07-19 04:05:00|26992.1|26985.1|26989.6|26982.6|26999.6|26992.6|26989.6|26982.6|141
1658203800000|2022-07-19 04:10:00|26994.6|26987.6|26999.6|26992.6|26999.6|26992.6|26989.6|26982.6|149
1658204100000|2022-07-19 04:15:00|26989.6|26982.6|26994.6|26987.6|26999.6|26992.6|26989.6|26982.6|272
1658204400000|2022-07-19 04:20:00|26999.6|26992.6|26984.6|26977.6|26999.6|26992.6|26984.6|26977.6|141
1658204700000|2022-07-19 04:25:00|26987.1|26980.1|26979.6|26972.6|26989.6|26982.6|26964.6|26957.6|557
1658205000000|2022-07-19 04:30:00|26977.1|26970.1|26984.6|26977.6|26989.6|26982.6|26972.1|26965.1|100
1658205300000|2022-07-19 04:35:00|26987.1|26980.1|26999.6|26992.6|26999.6|26992.6|26984.6|26977.6|187
1658205600000|2022-07-19 04:40:00|27002.1|26995.1|26984.6|26977.6|27004.6|26997.6|26984.6|26977.6|271
1658205900000|2022-07-19 04:45:00|26987.1|26980.1|26989.6|26982.6|26994.6|26987.6|26984.6|26977.6|114
1658206200000|2022-07-19 04:50:00|26987.1|26980.1|26969.6|26962.6|26989.6|26982.6|26967.1|26960.1|176
1658206500000|2022-07-19 04:55:00|26967.1|26960.1|26954.6|26947.6|26969.6|26962.6|26949.6|26942.6|289
1658206800000|2022-07-19 05:00:00|26957.1|26950.1|26939.6|26932.6|26957.1|26950.1|26932.1|26925.1|445
1658207100000|2022-07-19 05:05:00|26937.1|26930.1|26944.6|26937.6|26944.6|26937.6|26929.6|26922.6|304
1658207400000|2022-07-19 05:10:00|26947.1|26940.1|26959.6|26952.6|26959.6|26952.6|26944.6|26937.6|196
1658207700000|2022-07-19 05:15:00|26954.6|26947.6|26964.6|26957.6|26964.6|26957.6|26954.6|26947.6|247
1658208000000|2022-07-19 05:20:00|26959.6|26952.6|26969.6|26962.6|26974.6|26967.6|26959.6|26952.6|183
1658208300000|2022-07-19 05:25:00|26967.1|26960.1|26947.1|26940.1|26974.6|26967.6|26947.1|26940.1|500
1658208600000|2022-07-19 05:30:00|26944.6|26937.6|26964.6|26957.6|26967.1|26960.1|26944.6|26937.6|201
1658208900000|2022-07-19 05:35:00|26962.1|26955.1|26974.6|26967.6|26979.6|26972.6|26959.6|26952.6|372
1658209200000|2022-07-19 05:40:00|26972.1|26965.1|26969.6|26962.6|26974.6|26967.6|26964.6|26957.6|159
1658209500000|2022-07-19 05:45:00|26974.6|26967.6|26974.6|26967.6|26974.6|26967.6|26964.6|26957.6|189
1658209800000|2022-07-19 05:50:00|26977.1|26970.1|26974.6|26967.6|26989.6|26982.6|26974.6|26967.6|352
1658210100000|2022-07-19 05:55:00|26969.6|26962.6|26964.6|26957.6|26979.6|26972.6|26959.6|26952.6|1359
1658210400000|2022-07-19 06:00:00|26954.6|26947.6|26979.6|26972.6|26984.6|26977.6|26939.6|26932.6|2027
1658210700000|2022-07-19 06:05:00|26977.1|26970.1|26984.6|26977.6|26989.6|26982.6|26969.6|26962.6|280
1658211000000|2022-07-19 06:10:00|26987.1|26980.1|26949.6|26942.6|26997.1|26990.1|26944.6|26937.6|534
1658211300000|2022-07-19 06:15:00|26944.6|26937.6|26939.6|26932.6|26949.6|26942.6|26939.6|26932.6|175
1658211600000|2022-07-19 06:20:00|26942.1|26935.1|26939.6|26932.6|26944.6|26937.6|26934.6|26927.6|133
1658211900000|2022-07-19 06:25:00|26934.6|26927.6|26947.1|26940.1|26949.6|26942.6|26934.6|26927.6|73
1658212200000|2022-07-19 06:30:00|26949.6|26942.6|26947.1|26940.1|26952.1|26945.1|26934.6|26927.6|58
1658212500000|2022-07-19 06:35:00|26944.6|26937.6|26949.6|26942.6|26952.1|26945.1|26939.6|26932.6|85
1658212800000|2022-07-19 06:40:00|26947.1|26940.1|26949.6|26942.6|26954.6|26947.6|26947.1|26940.1|6
1658213100000|2022-07-19 06:45:00|26952.1|26945.1|26939.6|26932.6|26954.6|26947.6|26939.6|26932.6|9
1658213400000|2022-07-19 06:50:00|26937.1|26930.1|26929.6|26922.6|26939.6|26932.6|26927.1|26920.1|29
1658213700000|2022-07-19 06:55:00|26932.1|26925.1|26934.6|26927.6|26939.6|26932.6|26919.6|26912.6|51
1658214000000|2022-07-19 07:00:00|26937.1|26930.1|26979.6|26972.6|26984.6|26977.6|26914.6|26907.6|226
1658214300000|2022-07-19 07:05:00|26982.1|26975.1|26994.6|26987.6|27019.6|27012.6|26982.1|26975.1|199
1658214600000|2022-07-19 07:10:00|26999.6|26992.6|26994.6|26987.6|27004.6|26997.6|26984.6|26977.6|95
1658214900000|2022-07-19 07:15:00|26999.6|26992.6|26989.6|26982.6|27004.6|26997.6|26984.6|26977.6|89
1658215200000|2022-07-19 07:20:00|26992.1|26985.1|26984.6|26977.6|27004.6|26997.6|26979.6|26972.6|51
1658215500000|2022-07-19 07:25:00|26987.1|26980.1|27004.6|26997.6|27007.1|27000.1|26984.6|26977.6|138
1658215800000|2022-07-19 07:30:00|27002.1|26995.1|26969.6|26962.6|27002.1|26995.1|26964.6|26957.6|267
1658216100000|2022-07-19 07:35:00|26967.1|26960.1|26974.6|26967.6|26989.6|26982.6|26959.6|26952.6|161
1658216400000|2022-07-19 07:40:00|26972.1|26965.1|26932.1|26925.1|26974.6|26967.6|26924.6|26917.6|117
1658216700000|2022-07-19 07:45:00|26934.6|26927.6|26964.6|26957.6|26969.6|26962.6|26929.6|26922.6|114
1658217000000|2022-07-19 07:50:00|26967.1|26960.1|26939.6|26932.6|26969.6|26962.6|26939.6|26932.6|79
1658217300000|2022-07-19 07:55:00|26934.6|26927.6|26944.6|26937.6|26944.6|26937.6|26924.6|26917.6|149
1658217600000|2022-07-19 08:00:00|26942.1|26935.1|26934.6|26927.6|26959.6|26952.6|26934.6|26927.6|90
1658217900000|2022-07-19 08:05:00|26939.6|26932.6|26942.1|26935.1|26949.6|26942.6|26924.6|26917.6|151
1658218200000|2022-07-19 08:10:00|26944.6|26937.6|26939.6|26932.6|26944.6|26937.6|26929.6|26922.6|93
1658218500000|2022-07-19 08:15:00|26942.1|26935.1|26929.6|26922.6|26944.6|26937.6|26924.6|26917.6|40
1658218800000|2022-07-19 08:20:00|26932.1|26925.1|26939.6|26932.6|26944.6|26937.6|26929.6|26922.6|59
1658219100000|2022-07-19 08:25:00|26942.1|26935.1|26929.6|26922.6|26944.6|26937.6|26929.6|26922.6|28
1658219400000|2022-07-19 08:30:00|26927.1|26920.1|26954.6|26947.6|26954.6|26947.6|26924.6|26917.6|54
1658219700000|2022-07-19 08:35:00|26952.1|26945.1|26959.6|26952.6|26979.6|26972.6|26949.6|26942.6|64
1658220000000|2022-07-19 08:40:00|26962.1|26955.1|26964.6|26957.6|26972.1|26965.1|26959.6|26952.6|51
1658220300000|2022-07-19 08:45:00|26967.1|26960.1|26959.6|26952.6|26969.6|26962.6|26959.6|26952.6|45
1658220600000|2022-07-19 08:50:00|26962.1|26955.1|26954.6|26947.6|26964.6|26957.6|26944.6|26937.6|79
1658220900000|2022-07-19 08:55:00|26957.1|26950.1|26974.6|26967.6|26979.6|26972.6|26954.6|26947.6|107
1658221200000|2022-07-19 09:00:00|26969.6|26962.6|26979.6|26972.6|26989.6|26982.6|26969.6|26962.6|100
1658221500000|2022-07-19 09:05:00|26977.1|26970.1|26979.6|26972.6|26989.6|26982.6|26977.1|26970.1|61
1658221800000|2022-07-19 09:10:00|26977.1|26970.1|26994.6|26987.6|26999.6|26992.6|26974.6|26967.6|110
1658222100000|2022-07-19 09:15:00|26999.6|26992.6|26984.6|26977.6|26999.6|26992.6|26979.6|26972.6|127
1658222400000|2022-07-19 09:20:00|26987.1|26980.1|27004.6|26997.6|27009.6|27002.6|26984.6|26977.6|185
1658222700000|2022-07-19 09:25:00|27009.6|27002.6|27009.6|27002.6|27012.1|27005.1|27004.6|26997.6|62
1658223000000|2022-07-19 09:30:00|27012.1|27005.1|27014.6|27007.6|27024.6|27017.6|27007.1|27000.1|174
1658223300000|2022-07-19 09:35:00|27019.6|27012.6|27024.6|27017.6|27024.6|27017.6|27014.6|27007.6|42
1658223600000|2022-07-19 09:40:00|27029.6|27022.6|27029.6|27022.6|27029.6|27022.6|27024.6|27017.6|51
1658223900000|2022-07-19 09:45:00|27034.6|27027.6|27029.6|27022.6|27034.6|27027.6|27019.6|27012.6|63
1658224200000|2022-07-19 09:50:00|27027.1|27020.1|27034.6|27027.6|27039.6|27032.6|27027.1|27020.1|88
1658224500000|2022-07-19 09:55:00|27029.6|27022.6|27019.6|27012.6|27034.6|27027.6|27019.6|27012.6|100
1658224800000|2022-07-19 10:00:00|27022.1|27015.1|27029.6|27022.6|27029.6|27022.6|27017.1|27010.1|85
1658225100000|2022-07-19 10:05:00|27034.6|27027.6|27039.6|27032.6|27044.6|27037.6|27029.6|27022.6|92
1658225400000|2022-07-19 10:10:00|27042.1|27035.1|27054.6|27047.6|27064.6|27057.6|27034.6|27027.6|167
1658225700000|2022-07-19 10:15:00|27049.6|27042.6|27039.6|27032.6|27054.6|27047.6|27039.6|27032.6|86
1658226000000|2022-07-19 10:20:00|27042.1|27035.1|27044.6|27037.6|27049.6|27042.6|27039.6|27032.6|38
1658226300000|2022-07-19 10:25:00|27034.6|27027.6|27044.6|27037.6|27049.6|27042.6|27034.6|27027.6|98
1658226600000|2022-07-19 10:30:00|27047.1|27040.1|27059.6|27052.6|27059.6|27052.6|27044.6|27037.6|75
1658226900000|2022-07-19 10:35:00|27057.1|27050.1|27069.6|27062.6|27074.6|27067.6|27054.6|27047.6|98
1658227200000|2022-07-19 10:40:00|27067.1|27060.1|27062.1|27055.1|27072.1|27065.1|27059.6|27052.6|93
1658227500000|2022-07-19 10:45:00|27064.6|27057.6|27054.6|27047.6|27067.1|27060.1|27054.6|27047.6|49
1658227800000|2022-07-19 10:50:00|27057.1|27050.1|27059.6|27052.6|27069.6|27062.6|27049.6|27042.6|184
1658228100000|2022-07-19 10:55:00|27057.1|27050.1|27049.6|27042.6|27059.6|27052.6|27049.6|27042.6|40
1658228400000|2022-07-19 11:00:00|27047.1|27040.1|27039.6|27032.6|27049.6|27042.6|27034.6|27027.6|37
1658228700000|2022-07-19 11:05:00|27034.6|27027.6|27039.6|27032.6|27044.6|27037.6|27034.6|27027.6|28
1658229000000|2022-07-19 11:10:00|27037.1|27030.1|27054.6|27047.6|27054.6|27047.6|27037.1|27030.1|28
1658229300000|2022-07-19 11:15:00|27049.6|27042.6|27039.6|27032.6|27054.6|27047.6|27039.6|27032.6|21
1658229600000|2022-07-19 11:20:00|27034.6|27027.6|27039.6|27032.6|27044.6|27037.6|27029.6|27022.6|82
1658229900000|2022-07-19 11:25:00|27042.1|27035.1|27054.6|27047.6|27054.6|27047.6|27039.6|27032.6|48
1658230200000|2022-07-19 11:30:00|27057.1|27050.1|27044.6|27037.6|27059.6|27052.6|27039.6|27032.6|55
1658230500000|2022-07-19 11:35:00|27049.6|27042.6|27044.6|27037.6|27049.6|27042.6|27039.6|27032.6|31
1658230800000|2022-07-19 11:40:00|27042.1|27035.1|27034.6|27027.6|27042.1|27035.1|27034.6|27027.6|47
1658231100000|2022-07-19 11:45:00|27032.1|27025.1|27039.6|27032.6|27039.6|27032.6|27032.1|27025.1|25
1658231400000|2022-07-19 11:50:00|27044.6|27037.6|27059.6|27052.6|27064.6|27057.6|27044.6|27037.6|88
1658231700000|2022-07-19 11:55:00|27054.6|27047.6|27059.6|27052.6|27064.6|27057.6|27054.6|27047.6|97
1658232000000|2022-07-19 12:00:00|27064.6|27057.6|27064.6|27057.6|27074.6|27067.6|27059.6|27052.6|112
1658232300000|2022-07-19 12:05:00|27062.1|27055.1|27059.6|27052.6|27072.1|27065.1|27059.6|27052.6|87
1658232600000|2022-07-19 12:10:00|27062.1|27055.1|27054.6|27047.6|27064.6|27057.6|27049.6|27042.6|81
1658232900000|2022-07-19 12:15:00|27057.1|27050.1|27049.6|27042.6|27064.6|27057.6|27049.6|27042.6|93
1658233200000|2022-07-19 12:20:00|27054.6|27047.6|27044.6|27037.6|27054.6|27047.6|27044.6|27037.6|61
1658233500000|2022-07-19 12:25:00|27049.6|27042.6|27039.6|27032.6|27054.6|27047.6|27039.6|27032.6|43
1658233800000|2022-07-19 12:30:00|27044.6|27037.6|27049.6|27042.6|27054.6|27047.6|27034.6|27027.6|87
1658234100000|2022-07-19 12:35:00|27052.1|27045.1|27059.6|27052.6|27059.6|27052.6|27049.6|27042.6|55
1658234400000|2022-07-19 12:40:00|27054.6|27047.6|27069.6|27062.6|27069.6|27062.6|27054.6|27047.6|88
1658234700000|2022-07-19 12:45:00|27072.1|27065.1|27079.6|27072.6|27079.6|27072.6|27064.6|27057.6|142
1658235000000|2022-07-19 12:50:00|27074.6|27067.6|27089.6|27082.6|27094.6|27087.6|27074.6|27067.6|143
1658235300000|2022-07-19 12:55:00|27094.6|27087.6|27089.6|27082.6|27094.6|27087.6|27084.6|27077.6|95
1658235600000|2022-07-19 13:00:00|27092.1|27085.1|27084.6|27077.6|27094.6|27087.6|27079.6|27072.6|101
1658235900000|2022-07-19 13:05:00|27089.6|27082.6|27089.6|27082.6|27094.6|27087.6|27079.6|27072.6|57
1658236200000|2022-07-19 13:10:00|27092.1|27085.1|27089.6|27082.6|27099.6|27092.6|27089.6|27082.6|77
1658236500000|2022-07-19 13:15:00|27092.1|27085.1|27099.6|27092.6|27109.6|27102.6|27089.6|27082.6|93
1658236800000|2022-07-19 13:20:00|27102.1|27095.1|27099.6|27092.6|27104.6|27097.6|27094.6|27087.6|68
1658237100000|2022-07-19 13:25:00|27102.1|27095.1|27104.6|27097.6|27109.6|27102.6|27099.6|27092.6|41
1658237400000|2022-07-19 13:30:00|27107.1|27100.1|27114.6|27107.6|27119.6|27112.6|27094.6|27087.6|496
1658237700000|2022-07-19 13:35:00|27119.6|27112.6|27122.1|27115.1|27134.6|27127.6|27104.6|27097.6|287
1658238000000|2022-07-19 13:40:00|27124.6|27117.6|27114.6|27107.6|27129.6|27122.6|27104.6|27097.6|247
1658238300000|2022-07-19 13:45:00|27119.6|27112.6|27114.6|27107.6|27119.6|27112.6|27094.6|27087.6|176
1658238600000|2022-07-19 13:50:00|27112.1|27105.1|27134.6|27127.6|27139.6|27132.6|27109.6|27102.6|192
1658238900000|2022-07-19 13:55:00|27139.6|27132.6|27164.6|27157.6|27169.6|27162.6|27129.6|27122.6|195
1658239200000|2022-07-19 14:00:00|27169.6|27162.6|27164.6|27157.6|27169.6|27162.6|27154.6|27147.6|241
1658239500000|2022-07-19 14:05:00|27162.1|27155.1|27159.6|27152.6|27164.6|27157.6|27139.6|27132.6|211
1658239800000|2022-07-19 14:10:00|27157.1|27150.1|27182.1|27175.1|27189.6|27182.6|27149.6|27142.6|786
1658240100000|2022-07-19 14:15:00|27179.6|27172.6|27209.6|27202.6|27214.6|27207.6|27169.6|27162.6|526
1658240400000|2022-07-19 14:20:00|27207.1|27200.1|27224.6|27217.6|27234.6|27227.6|27207.1|27200.1|542
1658240700000|2022-07-19 14:25:00|27219.6|27212.6|27234.6|27227.6|27249.6|27242.6|27219.6|27212.6|452
1658241000000|2022-07-19 14:30:00|27239.6|27232.6|27224.6|27217.6|27244.6|27237.6|27224.6|27217.6|406
1658241300000|2022-07-19 14:35:00|27227.1|27220.1|27219.6|27212.6|27234.6|27227.6|27209.6|27202.6|272
1658241600000|2022-07-19 14:40:00|27217.1|27210.1|27234.6|27227.6|27239.6|27232.6|27214.6|27207.6|281
1658241900000|2022-07-19 14:45:00|27237.1|27230.1|27249.6|27242.6|27254.6|27247.6|27234.6|27227.6|275
1658242200000|2022-07-19 14:50:00|27254.6|27247.6|27249.6|27242.6|27259.6|27252.6|27249.6|27242.6|381
1658242500000|2022-07-19 14:55:00|27244.6|27237.6|27249.6|27242.6|27249.6|27242.6|27234.6|27227.6|338
1658242800000|2022-07-19 15:00:00|27252.1|27245.1|27252.1|27245.1|27264.6|27257.6|27249.6|27242.6|326
1658243100000|2022-07-19 15:05:00|27249.6|27242.6|27259.6|27252.6|27264.6|27257.6|27249.6|27242.6|225
1658243400000|2022-07-19 15:10:00|27257.1|27250.1|27264.6|27257.6|27264.6|27257.6|27249.6|27242.6|159
1658243700000|2022-07-19 15:15:00|27262.1|27255.1|27239.6|27232.6|27264.6|27257.6|27239.6|27232.6|302
1658244000000|2022-07-19 15:20:00|27244.6|27237.6|27254.6|27247.6|27254.6|27247.6|27239.6|27232.6|157
1658244300000|2022-07-19 15:25:00|27259.6|27252.6|27269.6|27262.6|27284.6|27277.6|27257.1|27250.1|579
1658244600000|2022-07-19 15:30:00|27272.1|27265.1|27279.6|27272.6|27289.6|27282.6|27269.6|27262.6|373
1658244900000|2022-07-19 15:35:00|27277.1|27270.1|27274.6|27267.6|27289.6|27282.6|27269.6|27262.6|157
1658245200000|2022-07-19 15:40:00|27272.1|27265.1|27274.6|27267.6|27274.6|27267.6|27264.6|27257.6|203
1658245500000|2022-07-19 15:45:00|27272.1|27265.1|27274.6|27267.6|27279.6|27272.6|27269.6|27262.6|218
1658245800000|2022-07-19 15:50:00|27277.1|27270.1|27284.6|27277.6|27284.6|27277.6|27274.6|27267.6|112
1658246100000|2022-07-19 15:55:00|27282.1|27275.1|27299.6|27292.6|27299.6|27292.6|27279.6|27272.6|250
1658246400000|2022-07-19 16:00:00|27294.6|27287.6|27284.6|27277.6|27299.6|27292.6|27279.6|27272.6|189
1658246700000|2022-07-19 16:05:00|27282.1|27275.1|27274.6|27267.6|27284.6|27277.6|27264.6|27257.6|147
1658247000000|2022-07-19 16:10:00|27279.6|27272.6|27269.6|27262.6|27284.6|27277.6|27269.6|27262.6|129
1658247300000|2022-07-19 16:15:00|27264.6|27257.6|27279.6|27272.6|27284.6|27277.6|27264.6|27257.6|105
1658247600000|2022-07-19 16:20:00|27284.6|27277.6|27294.6|27287.6|27294.6|27287.6|27279.6|27272.6|82
1658247900000|2022-07-19 16:25:00|27292.1|27285.1|27299.6|27292.6|27299.6|27292.6|27289.6|27282.6|65
1658248200000|2022-07-19 16:30:00|27297.1|27290.1|27309.6|27302.6|27309.6|27302.6|27294.6|27287.6|187
1658248500000|2022-07-19 16:35:00|27307.1|27300.1|27304.6|27297.6|27309.6|27302.6|27299.6|27292.6|137
1658248800000|2022-07-19 16:40:00|27307.1|27300.1|27309.6|27302.6|27309.6|27302.6|27304.6|27297.6|22
1658249100000|2022-07-19 16:45:00|27307.1|27300.1|27309.6|27302.6|27317.1|27310.1|27307.1|27300.1|92
1658249400000|2022-07-19 16:50:00|27304.6|27297.6|27304.6|27297.6|27314.6|27307.6|27299.6|27292.6|116
1658249700000|2022-07-19 16:55:00|27302.1|27295.1|27312.1|27305.1|27314.6|27307.6|27299.6|27292.6|88
1658250000000|2022-07-19 17:00:00|27309.6|27302.6|27312.1|27305.1|27319.6|27312.6|27309.6|27302.6|231
1658250300000|2022-07-19 17:05:00|27309.6|27302.6|27299.6|27292.6|27312.1|27305.1|27299.6|27292.6|127
1658250600000|2022-07-19 17:10:00|27304.6|27297.6|27309.6|27302.6|27314.6|27307.6|27304.6|27297.6|134
1658250900000|2022-07-19 17:15:00|27312.1|27305.1|27304.6|27297.6|27312.1|27305.1|27299.6|27292.6|111
1658251200000|2022-07-19 17:20:00|27302.1|27295.1|27309.6|27302.6|27309.6|27302.6|27299.6|27292.6|138
1658251500000|2022-07-19 17:25:00|27314.6|27307.6|27317.1|27310.1|27319.6|27312.6|27309.6|27302.6|122
1658251800000|2022-07-19 17:30:00|27319.6|27312.6|27332.1|27325.1|27334.6|27327.6|27317.1|27310.1|212
1658252100000|2022-07-19 17:35:00|27334.6|27327.6|27339.6|27332.6|27339.6|27332.6|27324.6|27317.6|207
1658252400000|2022-07-19 17:40:00|27344.6|27337.6|27352.1|27345.1|27354.6|27347.6|27339.6|27332.6|335
1658252700000|2022-07-19 17:45:00|27354.6|27347.6|27354.6|27347.6|27354.6|27347.6|27344.6|27337.6|117
1658253000000|2022-07-19 17:50:00|27359.6|27352.6|27357.1|27350.1|27359.6|27352.6|27354.6|27347.6|104
1658253300000|2022-07-19 17:55:00|27359.6|27352.6|27364.6|27357.6|27364.6|27357.6|27354.6|27347.6|205
1658253600000|2022-07-19 18:00:00|27369.6|27362.6|27384.6|27377.6|27384.6|27377.6|27369.6|27362.6|201
1658253900000|2022-07-19 18:05:00|27382.1|27375.1|27394.6|27387.6|27397.1|27390.1|27379.6|27372.6|304
1658254200000|2022-07-19 18:10:00|27392.1|27385.1|27369.6|27362.6|27394.6|27387.6|27369.6|27362.6|369
1658254500000|2022-07-19 18:15:00|27367.1|27360.1|27379.6|27372.6|27384.6|27377.6|27364.6|27357.6|124
1658254800000|2022-07-19 18:20:00|27382.1|27375.1|27379.6|27372.6|27384.6|27377.6|27369.6|27362.6|54
1658255100000|2022-07-19 18:25:00|27377.1|27370.1|27349.6|27342.6|27377.1|27370.1|27349.6|27342.6|159
1658255400000|2022-07-19 18:30:00|27354.6|27347.6|27359.6|27352.6|27369.6|27362.6|27352.1|27345.1|122
1658255700000|2022-07-19 18:35:00|27362.1|27355.1|27359.6|27352.6|27369.6|27362.6|27357.1|27350.1|109
1658256000000|2022-07-19 18:40:00|27354.6|27347.6|27374.6|27367.6|27377.1|27370.1|27352.1|27345.1|110
1658256300000|2022-07-19 18:45:00|27372.1|27365.1|27359.6|27352.6|27374.6|27367.6|27349.6|27342.6|125
1658256600000|2022-07-19 18:50:00|27354.6|27347.6|27369.6|27362.6|27374.6|27367.6|27354.6|27347.6|78
1658256900000|2022-07-19 18:55:00|27364.6|27357.6|27374.6|27367.6|27374.6|27367.6|27359.6|27352.6|51
1658257200000|2022-07-19 19:00:00|27372.1|27365.1|27369.6|27362.6|27374.6|27367.6|27359.6|27352.6|113
1658257500000|2022-07-19 19:05:00|27367.1|27360.1|27389.6|27382.6|27389.6|27382.6|27364.6|27357.6|148
1658257800000|2022-07-19 19:10:00|27387.1|27380.1|27374.6|27367.6|27389.6|27382.6|27364.6|27357.6|182
1658258100000|2022-07-19 19:15:00|27379.6|27372.6|27379.6|27372.6|27382.1|27375.1|27367.1|27360.1|103
1658258400000|2022-07-19 19:20:00|27377.1|27370.1|27374.6|27367.6|27379.6|27372.6|27364.6|27357.6|102
1658258700000|2022-07-19 19:25:00|27369.6|27362.6|27379.6|27372.6|27389.6|27382.6|27369.6|27362.6|120
1658259000000|2022-07-19 19:30:00|27377.1|27370.1|27369.6|27362.6|27384.6|27377.6|27369.6|27362.6|99
1658259300000|2022-07-19 19:35:00|27374.6|27367.6|27384.6|27377.6|27387.1|27380.1|27372.1|27365.1|177
1658259600000|2022-07-19 19:40:00|27387.1|27380.1|27399.6|27392.6|27404.6|27397.6|27379.6|27372.6|198
1658259900000|2022-07-19 19:45:00|27397.1|27390.1|27389.6|27382.6|27404.6|27397.6|27389.6|27382.6|222
1658260200000|2022-07-19 19:50:00|27394.6|27387.6|27394.6|27387.6|27404.6|27397.6|27384.6|27377.6|342
1658260500000|2022-07-19 19:55:00|27397.1|27390.1|27384.6|27377.6|27399.6|27392.6|27369.6|27362.6|536
1658260800000|2022-07-19 20:00:00|27382.1|27375.1|27389.6|27382.6|27399.6|27392.6|27372.1|27365.1|179
1658261100000|2022-07-19 20:05:00|27387.1|27380.1|27407.1|27400.1|27409.6|27402.6|27384.6|27377.6|157
1658261400000|2022-07-19 20:10:00|27404.6|27397.6|27402.1|27395.1|27414.6|27407.6|27399.6|27392.6|289
1658261700000|2022-07-19 20:15:00|27404.6|27397.6|27409.6|27402.6|27414.6|27407.6|27399.6|27392.6|22
1658262000000|2022-07-19 20:20:00|27412.1|27405.1|27414.6|27407.6|27414.6|27407.6|27407.1|27400.1|35
1658262300000|2022-07-19 20:25:00|27412.1|27405.1|27409.6|27402.6|27414.6|27407.6|27409.6|27402.6|9
1658262600000|2022-07-19 20:30:00|27412.1|27405.1|27409.6|27402.6|27412.1|27405.1|27407.1|27400.1|9
1658262900000|2022-07-19 20:35:00|27407.1|27400.1|27409.6|27402.6|27409.6|27402.6|27407.1|27400.1|0
1658263200000|2022-07-19 20:40:00|27412.1|27405.1|27404.6|27397.6|27412.1|27405.1|27404.6|27397.6|12
1658263500000|2022-07-19 20:45:00|27407.1|27400.1|27389.6|27382.6|27407.1|27400.1|27384.6|27377.6|44
1658263800000|2022-07-19 20:50:00|27387.1|27380.1|27397.1|27390.1|27399.6|27392.6|27384.6|27377.6|28
1658264100000|2022-07-19 20:55:00|27402.1|27395.1|27396.1|27381.1|27403.6|27395.1|27392.1|27381.1|33
1658264400000|2022-07-19 21:00:00|27393.6|27378.6|27388.6|27373.6|27396.1|27381.1|27381.1|27366.1|5
1658264700000|2022-07-19 21:05:00|27386.1|27371.1|27391.1|27376.1|27391.1|27376.1|27386.1|27371.1|3
1658265000000|2022-07-19 21:10:00|27388.6|27373.6|27388.6|27373.6|27388.6|27373.6|27388.6|27373.6|0
1658265300000|2022-07-19 21:15:00|27396.3|27366.3|27399.7|27369.7|27400.5|27370.5|27396.2|27366.2|7685
1658265600000|2022-07-19 21:20:00|27400.3|27370.3|27400.8|27370.8|27402.2|27372.2|27400.3|27370.3|0
1658265900000|2022-07-19 21:25:00|27401.1|27371.1|27403.6|27373.6|27403.9|27373.9|27401.1|27371.1|0
1658266200000|2022-07-19 21:30:00|27403.9|27373.9|27401.6|27371.6|27404.1|27374.1|27400|27370|0
1658266500000|2022-07-19 21:35:00|27401|27371|27402.8|27372.8|27403.4|27373.4|27400.6|27370.6|0
1658266800000|2022-07-19 21:40:00|27402.7|27372.7|27402.4|27372.4|27402.8|27372.8|27401.5|27371.5|0
1658267100000|2022-07-19 21:45:00|27402.6|27372.6|27402.4|27372.4|27402.6|27372.6|27401|27371|0
1658267400000|2022-07-19 21:50:00|27402.6|27372.6|27403.4|27373.4|27403.4|27373.4|27402.2|27372.2|0
1658267700000|2022-07-19 21:55:00|27403.1|27373.1|27403.5|27373.5|27403.5|27373.5|27401.8|27371.8|0
1658268000000|2022-07-19 22:00:00|27401.7|27371.7|27391.1|27376.1|27408.6|27393.6|27391.1|27371.5|10
1658268300000|2022-07-19 22:05:00|27393.6|27378.6|27398.6|27383.6|27398.6|27383.6|27391.1|27376.1|0
1658268600000|2022-07-19 22:10:00|27401.1|27386.1|27391.1|27376.1|27401.1|27386.1|27391.1|27376.1|1
1658269200000|2022-07-19 22:20:00|27388.6|27373.6|27383.6|27368.6|27388.6|27373.6|27383.6|27368.6|1
1658269500000|2022-07-19 22:25:00|27381.1|27366.1|27381.1|27366.1|27381.1|27366.1|27381.1|27366.1|2
1658269800000|2022-07-19 22:30:00|27378.6|27363.6|27376.1|27361.1|27381.1|27366.1|27376.1|27361.1|1
1658270100000|2022-07-19 22:35:00|27373.6|27358.6|27376.1|27361.1|27381.1|27366.1|27373.6|27358.6|2
1658270400000|2022-07-19 22:40:00|27378.6|27363.6|27376.1|27361.1|27378.6|27363.6|27373.6|27358.6|31
1658270700000|2022-07-19 22:45:00|27373.6|27358.6|27373.6|27358.6|27373.6|27358.6|27373.6|27358.6|1
1658271000000|2022-07-19 22:50:00|27378.6|27363.6|27378.6|27363.6|27378.6|27363.6|27378.6|27363.6|6
1658271300000|2022-07-19 22:55:00|27383.6|27368.6|27383.6|27368.6|27383.6|27368.6|27383.6|27368.6|15
1658271600000|2022-07-19 23:00:00|27386.1|27371.1|27383.6|27368.6|27388.6|27373.6|27383.6|27368.6|11
1658271900000|2022-07-19 23:05:00|27388.6|27373.6|27393.6|27378.6|27393.6|27378.6|27383.6|27368.6|7
1658272200000|2022-07-19 23:10:00|27391.1|27376.1|27393.6|27378.6|27396.1|27381.1|27391.1|27376.1|0
1658272500000|2022-07-19 23:15:00|27391.1|27376.1|27406.1|27391.1|27408.6|27393.6|27388.6|27373.6|103
1658272800000|2022-07-19 23:20:00|27408.6|27393.6|27401.1|27386.1|27411.1|27396.1|27398.6|27383.6|26
1658273100000|2022-07-19 23:25:00|27398.6|27383.6|27401.1|27386.1|27408.6|27393.6|27398.6|27383.6|28
1658273400000|2022-07-19 23:30:00|27411.1|27396.1|27409.6|27402.6|27419.6|27412.6|27404.6|27396.1|22446
1658273700000|2022-07-19 23:35:00|27407.1|27400.1|27414.6|27407.6|27419.6|27412.6|27397.1|27390.1|171
1658274000000|2022-07-19 23:40:00|27417.1|27410.1|27414.6|27407.6|27419.6|27412.6|27409.6|27402.6|224
1658274300000|2022-07-19 23:45:00|27412.1|27405.1|27444.6|27437.6|27444.6|27437.6|27394.6|27387.6|819
1658274600000|2022-07-19 23:50:00|27442.1|27435.1|27447.1|27440.1|27459.6|27452.6|27434.6|27427.6|369
1658274900000|2022-07-19 23:55:00|27449.6|27442.6|27409.6|27402.6|27459.6|27452.6|27402.1|27395.1|418
1658275200000|2022-07-20 00:00:00|27404.6|27397.6|27384.6|27377.6|27414.6|27407.6|27374.6|27367.6|1920
1658275500000|2022-07-20 00:05:00|27379.6|27372.6|27389.6|27382.6|27399.6|27392.6|27369.6|27362.6|701
1658275800000|2022-07-20 00:10:00|27387.1|27380.1|27429.6|27422.6|27434.6|27427.6|27377.1|27370.1|997
1658276100000|2022-07-20 00:15:00|27434.6|27427.6|27484.6|27477.6|27484.6|27477.6|27429.6|27422.6|1353
1658276400000|2022-07-20 00:20:00|27479.6|27472.6|27484.6|27477.6|27487.1|27480.1|27464.6|27457.6|444
1658276700000|2022-07-20 00:25:00|27489.6|27482.6|27519.6|27512.6|27539.6|27532.6|27484.6|27477.6|1342
1658277000000|2022-07-20 00:30:00|27524.6|27517.6|27514.6|27507.6|27542.1|27535.1|27509.6|27502.6|734
1658277300000|2022-07-20 00:35:00|27517.1|27510.1|27499.6|27492.6|27534.6|27527.6|27494.6|27487.6|468
1658277600000|2022-07-20 00:40:00|27494.6|27487.6|27484.6|27477.6|27514.6|27507.6|27484.6|27477.6|620
1658277900000|2022-07-20 00:45:00|27487.1|27480.1|27514.6|27507.6|27514.6|27507.6|27484.6|27477.6|417
1658278200000|2022-07-20 00:50:00|27517.1|27510.1|27519.6|27512.6|27524.6|27517.6|27494.6|27487.6|661
1658278500000|2022-07-20 00:55:00|27522.1|27515.1|27534.6|27527.6|27544.6|27537.6|27519.6|27512.6|587
1658278800000|2022-07-20 01:00:00|27532.1|27525.1|27519.6|27512.6|27539.6|27532.6|27509.6|27502.6|651
1658279100000|2022-07-20 01:05:00|27514.6|27507.6|27534.6|27527.6|27539.6|27532.6|27514.6|27507.6|470
1658279400000|2022-07-20 01:10:00|27539.6|27532.6|27539.6|27532.6|27554.6|27547.6|27532.1|27525.1|492
1658279700000|2022-07-20 01:15:00|27542.1|27535.1|27524.6|27517.6|27564.6|27557.6|27519.6|27512.6|575
1658280000000|2022-07-20 01:20:00|27527.1|27520.1|27517|27510|27539.6|27532.6|27507|27500|423
1658280300000|2022-07-20 01:25:00|27514.5|27507.5|27534.5|27527.5|27544.5|27537.5|27514.5|27507.5|520
1658280600000|2022-07-20 01:30:00|27539.5|27532.5|27549.5|27542.5|27554.5|27547.5|27529.5|27522.5|346
1658280900000|2022-07-20 01:35:00|27547|27540|27554.5|27547.5|27569.5|27562.5|27539.5|27532.5|444
1658281200000|2022-07-20 01:40:00|27557|27550|27579.5|27572.5|27579.5|27572.5|27552|27545|397
1658281500000|2022-07-20 01:45:00|27577|27570|27569.5|27562.5|27584.5|27577.5|27569.5|27562.5|358
1658281800000|2022-07-20 01:50:00|27572|27565|27589.5|27582.5|27589.5|27582.5|27569.5|27562.5|336
1658282100000|2022-07-20 01:55:00|27587|27580|27589.5|27582.5|27599.5|27592.5|27584.5|27577.5|331
1658282400000|2022-07-20 02:00:00|27587|27580|27599.5|27592.5|27604.5|27597.5|27584.5|27577.5|409
1658282700000|2022-07-20 02:05:00|27602|27595|27594.5|27587.5|27604.5|27597.5|27584.5|27577.5|301
1658283000000|2022-07-20 02:10:00|27597|27590|27594.5|27587.5|27604.5|27597.5|27589.5|27582.5|234
1658283300000|2022-07-20 02:15:00|27597|27590|27594.5|27587.5|27604.5|27597.5|27589.5|27582.5|182
1658283600000|2022-07-20 02:20:00|27599.5|27592.5|27599.5|27592.5|27604.5|27597.5|27594.5|27587.5|130
1658283900000|2022-07-20 02:25:00|27602|27595|27604.5|27597.5|27609.5|27602.5|27599.5|27592.5|303
1658284200000|2022-07-20 02:30:00|27609.5|27602.5|27642|27635|27644.5|27637.5|27604.5|27597.5|437
1658284500000|2022-07-20 02:35:00|27639.5|27632.5|27654.5|27647.5|27669.5|27662.5|27639.5|27632.5|437
1658284800000|2022-07-20 02:40:00|27649.5|27642.5|27659.5|27652.5|27664.5|27657.5|27649.5|27642.5|245
1658285100000|2022-07-20 02:45:00|27662|27655|27649.5|27642.5|27664.5|27657.5|27649.5|27642.5|230
1658285400000|2022-07-20 02:50:00|27652|27645|27639.5|27632.5|27654.5|27647.5|27634.5|27627.5|199
1658285700000|2022-07-20 02:55:00|27642|27635|27639.5|27632.5|27644.5|27637.5|27634.5|27627.5|153
1658286000000|2022-07-20 03:00:00|27637|27630|27649.5|27642.5|27649.5|27642.5|27634.5|27627.5|118
1658286300000|2022-07-20 03:05:00|27647|27640|27619.5|27612.5|27649.5|27642.5|27604.5|27597.5|268
1658286600000|2022-07-20 03:10:00|27622|27615|27629.5|27622.5|27639.5|27632.5|27619.5|27612.5|148
1658286900000|2022-07-20 03:15:00|27624.5|27617.5|27639.5|27632.5|27644.5|27637.5|27624.5|27617.5|55
1658287200000|2022-07-20 03:20:00|27637|27630|27634.5|27627.5|27639.5|27632.5|27634.5|27627.5|48
1658287500000|2022-07-20 03:25:00|27637|27630|27619.5|27612.5|27637|27630|27619.5|27612.5|236
1658287800000|2022-07-20 03:30:00|27622|27615|27619.5|27612.5|27632|27625|27604.5|27597.5|419
1658288100000|2022-07-20 03:35:00|27624.5|27617.5|27629.5|27622.5|27639.5|27632.5|27624.5|27617.5|246
1658288400000|2022-07-20 03:40:00|27627|27620|27609.5|27602.5|27634.5|27627.5|27609.5|27602.5|325
1658288700000|2022-07-20 03:45:00|27612|27605|27609.5|27602.5|27614.5|27607.5|27609.5|27602.5|122
1658289000000|2022-07-20 03:50:00|27612|27605|27602|27595|27619.5|27612.5|27599.5|27592.5|222
1658289300000|2022-07-20 03:55:00|27599.5|27592.5|27617|27610|27617|27610|27599.5|27592.5|160
1658289600000|2022-07-20 04:00:00|27619.5|27612.5|27629.5|27622.5|27629.5|27622.5|27614.5|27607.5|217
1658289900000|2022-07-20 04:05:00|27632|27625|27634.5|27627.5|27634.5|27627.5|27624.5|27617.5|94
1658290200000|2022-07-20 04:10:00|27639.5|27632.5|27634.5|27627.5|27639.5|27632.5|27634.5|27627.5|203
1658290500000|2022-07-20 04:15:00|27637|27630|27619.5|27612.5|27637|27630|27619.5|27612.5|339
1658290800000|2022-07-20 04:20:00|27617|27610|27609.5|27602.5|27634.5|27627.5|27609.5|27602.5|389
1658291100000|2022-07-20 04:25:00|27612|27605|27599.5|27592.5|27619.5|27612.5|27589.5|27582.5|366
1658291400000|2022-07-20 04:30:00|27597|27590|27609.5|27602.5|27619.5|27612.5|27594.5|27587.5|225
1658291700000|2022-07-20 04:35:00|27604.5|27597.5|27599.5|27592.5|27609.5|27602.5|27599.5|27592.5|334
1658292000000|2022-07-20 04:40:00|27602|27595|27614.5|27607.5|27614.5|27607.5|27599.5|27592.5|283
1658292300000|2022-07-20 04:45:00|27619.5|27612.5|27624.5|27617.5|27629.5|27622.5|27619.5|27612.5|145
1658292600000|2022-07-20 04:50:00|27627|27620|27644.5|27637.5|27644.5|27637.5|27624.5|27617.5|206
1658292900000|2022-07-20 04:55:00|27642|27635|27644.5|27637.5|27649.5|27642.5|27642|27635|205
1658293200000|2022-07-20 05:00:00|27639.5|27632.5|27634.5|27627.5|27654.5|27647.5|27624.5|27617.5|988
1658293500000|2022-07-20 05:05:00|27632|27625|27649.5|27642.5|27659.5|27652.5|27624.5|27617.5|508
1658293800000|2022-07-20 05:10:00|27644.5|27637.5|27649.5|27642.5|27654.5|27647.5|27639.5|27632.5|434
1658294100000|2022-07-20 05:15:00|27647|27640|27649.5|27642.5|27649.5|27642.5|27639.5|27632.5|397
1658294400000|2022-07-20 05:20:00|27644.5|27637.5|27649.5|27642.5|27654.5|27647.5|27639.5|27632.5|679
1658294700000|2022-07-20 05:25:00|27644.5|27637.5|27649.5|27642.5|27654.5|27647.5|27644.5|27637.5|434
1658295000000|2022-07-20 05:30:00|27652|27645|27629.5|27622.5|27652|27645|27624.5|27617.5|514
1658295300000|2022-07-20 05:35:00|27632|27625|27639.5|27632.5|27649.5|27642.5|27632|27625|533
1658295600000|2022-07-20 05:40:00|27644.5|27637.5|27659.5|27652.5|27664.5|27657.5|27639.5|27632.5|486
1658295900000|2022-07-20 05:45:00|27664.5|27657.5|27664.5|27657.5|27669.5|27662.5|27659.5|27652.5|525
1658296200000|2022-07-20 05:50:00|27662|27655|27669.5|27662.5|27674.5|27667.5|27659.5|27652.5|504
1658296500000|2022-07-20 05:55:00|27674.5|27667.5|27669.5|27662.5|27684.5|27677.5|27664.5|27657.5|1335
1658296800000|2022-07-20 06:00:00|27672|27665|27684.5|27677.5|27689.5|27682.5|27659.5|27652.5|2304
1658297100000|2022-07-20 06:05:00|27682|27675|27699.5|27692.5|27714.5|27707.5|27679.5|27672.5|1348
1658297400000|2022-07-20 06:10:00|27694.5|27687.5|27699.5|27692.5|27714.5|27707.5|27694.5|27687.5|577
1658297700000|2022-07-20 06:15:00|27697|27690|27699.5|27692.5|27714.5|27707.5|27694.5|27687.5|393
1658298000000|2022-07-20 06:20:00|27702|27695|27684.5|27677.5|27704.5|27697.5|27674.5|27667.5|521
1658298300000|2022-07-20 06:25:00|27682|27675|27689.5|27682.5|27694.5|27687.5|27679.5|27672.5|157
1658298600000|2022-07-20 06:30:00|27692|27685|27689.5|27682.5|27699.5|27692.5|27689.5|27682.5|32
1658298900000|2022-07-20 06:35:00|27692|27685|27697|27690|27697|27690|27682|27675|38
1658299200000|2022-07-20 06:40:00|27699.5|27692.5|27692|27685|27699.5|27692.5|27684.5|27677.5|34
1658299500000|2022-07-20 06:45:00|27694.5|27687.5|27697|27690|27704.5|27697.5|27689.5|27682.5|40
1658299800000|2022-07-20 06:50:00|27694.5|27687.5|27694.5|27687.5|27697|27690|27689.5|27682.5|23
1658300100000|2022-07-20 06:55:00|27692|27685|27679.5|27672.5|27694.5|27687.5|27679.5|27672.5|100
1658300400000|2022-07-20 07:00:00|27674.5|27667.5|27694.5|27687.5|27699.5|27692.5|27667|27660|136
1658300700000|2022-07-20 07:05:00|27692|27685|27722|27715|27732|27725|27689.5|27682.5|299
1658301000000|2022-07-20 07:10:00|27719.5|27712.5|27727|27720|27737|27730|27714.5|27707.5|391
1658301300000|2022-07-20 07:15:00|27724.5|27717.5|27744.5|27737.5|27749.5|27742.5|27709.5|27702.5|499
1658301600000|2022-07-20 07:20:00|27747|27740|27734.5|27727.5|27759.5|27752.5|27734.5|27727.5|176
1658301900000|2022-07-20 07:25:00|27737|27730|27699.5|27692.5|27739.5|27732.5|27699.5|27692.5|496
1658302200000|2022-07-20 07:30:00|27702|27695|27679.5|27672.5|27729.5|27722.5|27674.5|27667.5|334
1658302500000|2022-07-20 07:35:00|27677|27670|27657|27650|27682|27675|27649.5|27642.5|245
1658302800000|2022-07-20 07:40:00|27654.5|27647.5|27629.5|27622.5|27657|27650|27624.5|27617.5|234
1658303100000|2022-07-20 07:45:00|27634.5|27627.5|27632|27625|27647|27640|27624.5|27617.5|163
1658303400000|2022-07-20 07:50:00|27629.5|27622.5|27659.5|27652.5|27662|27655|27629.5|27622.5|123
1658303700000|2022-07-20 07:55:00|27657|27650|27634.5|27627.5|27669.5|27662.5|27634.5|27627.5|118
1658304000000|2022-07-20 08:00:00|27632|27625|27659.5|27652.5|27659.5|27652.5|27624.5|27617.5|197
1658304300000|2022-07-20 08:05:00|27657|27650|27659.5|27652.5|27659.5|27652.5|27644.5|27637.5|107
1658304600000|2022-07-20 08:10:00|27662|27655|27649.5|27642.5|27672|27665|27649.5|27642.5|249
1658304900000|2022-07-20 08:15:00|27652|27645|27634.5|27627.5|27659.5|27652.5|27634.5|27627.5|74
1658305200000|2022-07-20 08:20:00|27637|27630|27609.5|27602.5|27637|27630|27609.5|27602.5|131
1658305500000|2022-07-20 08:25:00|27604.5|27597.5|27619.5|27612.5|27619.5|27612.5|27602|27595|171
1658305800000|2022-07-20 08:30:00|27614.5|27607.5|27619.5|27612.5|27629.5|27622.5|27609.5|27602.5|84
1658306100000|2022-07-20 08:35:00|27624.5|27617.5|27624.5|27617.5|27629.5|27622.5|27609.5|27602.5|140
1658306400000|2022-07-20 08:40:00|27622|27615|27637|27630|27644.5|27637.5|27622|27615|58
1658306700000|2022-07-20 08:45:00|27634.5|27627.5|27619.5|27612.5|27637|27630|27609.5|27602.5|94
1658307000000|2022-07-20 08:50:00|27617|27610|27607|27600|27617|27610|27604.5|27597.5|75
1658307300000|2022-07-20 08:55:00|27609.5|27602.5|27599.5|27592.5|27612|27605|27594.5|27587.5|228
1658307600000|2022-07-20 09:00:00|27597|27590|27629.5|27622.5|27629.5|27622.5|27597|27590|134
1658307900000|2022-07-20 09:05:00|27632|27625|27629.5|27622.5|27639.5|27632.5|27624.5|27617.5|31
1658308200000|2022-07-20 09:10:00|27627|27620|27634.5|27627.5|27639.5|27632.5|27627|27620|120
1658308500000|2022-07-20 09:15:00|27639.5|27632.5|27637|27630|27639.5|27632.5|27629.5|27622.5|46
1658308800000|2022-07-20 09:20:00|27634.5|27627.5|27632|27625|27644.5|27637.5|27614.5|27607.5|74
1658309100000|2022-07-20 09:25:00|27634.5|27627.5|27624.5|27617.5|27637|27630|27619.5|27612.5|55
1658309400000|2022-07-20 09:30:00|27619.5|27612.5|27624.5|27617.5|27629.5|27622.5|27617|27610|51
1658309700000|2022-07-20 09:35:00|27627|27620|27647|27640|27647|27640|27624.5|27617.5|46
1658310000000|2022-07-20 09:40:00|27644.5|27637.5|27639.5|27632.5|27649.5|27642.5|27639.5|27632.5|66
1658310300000|2022-07-20 09:45:00|27642|27635|27634.5|27627.5|27642|27635|27627|27620|55
1658310600000|2022-07-20 09:50:00|27639.5|27632.5|27649.5|27642.5|27649.5|27642.5|27634.5|27627.5|38
1658310900000|2022-07-20 09:55:00|27647|27640|27632|27625|27649.5|27642.5|27629.5|27622.5|37
1658311200000|2022-07-20 10:00:00|27629.5|27622.5|27629.5|27622.5|27644.5|27637.5|27619.5|27612.5|103
1658311500000|2022-07-20 10:05:00|27632|27625|27629.5|27622.5|27644.5|27637.5|27629.5|27622.5|52
1658311800000|2022-07-20 10:10:00|27634.5|27627.5|27637|27630|27639.5|27632.5|27629.5|27622.5|26
1658312100000|2022-07-20 10:15:00|27639.5|27632.5|27654.5|27647.5|27654.5|27647.5|27634.5|27627.5|39
1658312400000|2022-07-20 10:20:00|27659.5|27652.5|27649.5|27642.5|27659.5|27652.5|27644.5|27637.5|38
1658312700000|2022-07-20 10:25:00|27652|27645|27639.5|27632.5|27654.5|27647.5|27639.5|27632.5|15
1658313000000|2022-07-20 10:30:00|27642|27635|27579.5|27572.5|27642|27635|27579.5|27572.5|379
1658313300000|2022-07-20 10:35:00|27577|27570|27554.5|27547.5|27594.5|27587.5|27552|27545|360
1658313600000|2022-07-20 10:40:00|27552|27545|27554.5|27547.5|27577|27570|27539.5|27532.5|253
1658313900000|2022-07-20 10:45:00|27552|27545|27549.5|27542.5|27554.5|27547.5|27529.5|27522.5|345
1658314200000|2022-07-20 10:50:00|27554.5|27547.5|27564.5|27557.5|27569.5|27562.5|27544.5|27537.5|166
1658314500000|2022-07-20 10:55:00|27569.5|27562.5|27579.5|27572.5|27587|27580|27559.5|27552.5|58
1658314800000|2022-07-20 11:00:00|27582|27575|27579.5|27572.5|27589.5|27582.5|27579.5|27572.5|75
1658315100000|2022-07-20 11:05:00|27582|27575|27579.5|27572.5|27597|27590|27579.5|27572.5|38
1658315400000|2022-07-20 11:10:00|27582|27575|27569.5|27562.5|27584.5|27577.5|27569.5|27562.5|94
1658315700000|2022-07-20 11:15:00|27564.5|27557.5|27559.5|27552.5|27569.5|27562.5|27549.5|27542.5|45
1658316000000|2022-07-20 11:20:00|27562|27555|27569.5|27562.5|27572|27565|27559.5|27552.5|57
1658316300000|2022-07-20 11:25:00|27574.5|27567.5|27569.5|27562.5|27574.5|27567.5|27559.5|27552.5|86
1658316600000|2022-07-20 11:30:00|27564.5|27557.5|27579.5|27572.5|27579.5|27572.5|27559.5|27552.5|76
1658316900000|2022-07-20 11:35:00|27574.5|27567.5|27574.5|27567.5|27574.5|27567.5|27559.5|27552.5|39
1658317200000|2022-07-20 11:40:00|27572|27565|27554.5|27547.5|27574.5|27567.5|27549.5|27542.5|81
1658317500000|2022-07-20 11:45:00|27549.5|27542.5|27559.5|27552.5|27569.5|27562.5|27547|27540|112
1658317800000|2022-07-20 11:50:00|27562|27555|27559.5|27552.5|27564.5|27557.5|27552|27545|19
1658318100000|2022-07-20 11:55:00|27562|27555|27559.5|27552.5|27564.5|27557.5|27554.5|27547.5|28
1658318400000|2022-07-20 12:00:00|27557|27550|27559.5|27552.5|27569.5|27562.5|27549.5|27542.5|101
1658318700000|2022-07-20 12:05:00|27562|27555|27599.5|27592.5|27599.5|27592.5|27559.5|27552.5|165
1658319000000|2022-07-20 12:10:00|27597|27590|27584.5|27577.5|27599.5|27592.5|27579.5|27572.5|61
1658319300000|2022-07-20 12:15:00|27589.5|27582.5|27574.5|27567.5|27589.5|27582.5|27569.5|27562.5|39
1658319600000|2022-07-20 12:20:00|27577|27570|27504.5|27497.5|27579.5|27572.5|27484.5|27477.5|653
1658319900000|2022-07-20 12:25:00|27507|27500|27524.5|27517.5|27534.5|27527.5|27489.5|27482.5|226
1658320200000|2022-07-20 12:30:00|27519.5|27512.5|27532|27525|27539.5|27532.5|27514.5|27507.5|92
1658320500000|2022-07-20 12:35:00|27534.5|27527.5|27514.5|27507.5|27534.5|27527.5|27504.5|27497.5|161
1658320800000|2022-07-20 12:40:00|27519.5|27512.5|27529.5|27522.5|27534.5|27527.5|27504.5|27497.5|56
1658321100000|2022-07-20 12:45:00|27527|27520|27544.5|27537.5|27557|27550|27522|27515|120
1658321400000|2022-07-20 12:50:00|27554.5|27547.5|27564.5|27557.5|27594.5|27587.5|27544.5|27537.5|550
1658321700000|2022-07-20 12:55:00|27567|27560|27559.5|27552.5|27577|27570|27559.5|27552.5|75
1658322000000|2022-07-20 13:00:00|27562|27555|27564.5|27557.5|27569.5|27562.5|27552|27545|146
1658322300000|2022-07-20 13:05:00|27562|27555|27559.5|27552.5|27569.5|27562.5|27557|27550|60
1658322600000|2022-07-20 13:10:00|27564.5|27557.5|27549.5|27542.5|27564.5|27557.5|27549.5|27542.5|77
1658322900000|2022-07-20 13:15:00|27547|27540|27564.5|27557.5|27564.5|27557.5|27547|27540|75
1658323200000|2022-07-20 13:20:00|27567|27560|27569.5|27562.5|27577|27570|27567|27560|61
1658323500000|2022-07-20 13:25:00|27574.5|27567.5|27579.5|27572.5|27584.5|27577.5|27569.5|27562.5|63
1658323800000|2022-07-20 13:30:00|27582|27575|27584.5|27577.5|27589.5|27582.5|27539.5|27532.5|303
1658324100000|2022-07-20 13:35:00|27589.5|27582.5|27582|27575|27609.5|27602.5|27574.5|27567.5|168
1658324400000|2022-07-20 13:40:00|27584.5|27577.5|27584.5|27577.5|27599.5|27592.5|27569.5|27562.5|100
1658324700000|2022-07-20 13:45:00|27589.5|27582.5|27574.5|27567.5|27594.5|27587.5|27564.5|27557.5|152
1658325000000|2022-07-20 13:50:00|27572|27565|27574.5|27567.5|27597|27590|27569.5|27562.5|185
1658325300000|2022-07-20 13:55:00|27572|27565|27549.5|27542.5|27579.5|27572.5|27544.5|27537.5|189
1658325600000|2022-07-20 14:00:00|27544.5|27537.5|27559.5|27552.5|27564.5|27557.5|27534.5|27527.5|232
1658325900000|2022-07-20 14:05:00|27557|27550|27569.5|27562.5|27569.5|27562.5|27524.5|27517.5|111
1658326200000|2022-07-20 14:10:00|27572|27565|27584.5|27577.5|27584.5|27577.5|27564.5|27557.5|144
1658326500000|2022-07-20 14:15:00|27582|27575|27559.5|27552.5|27584.5|27577.5|27549.5|27542.5|185
1658326800000|2022-07-20 14:20:00|27554.5|27547.5|27587|27580|27589.5|27582.5|27554.5|27547.5|119
1658327100000|2022-07-20 14:25:00|27589.5|27582.5|27624.5|27617.5|27629.5|27622.5|27589.5|27582.5|375
1658327400000|2022-07-20 14:30:00|27629.5|27622.5|27634.5|27627.5|27642|27635|27614.5|27607.5|310
1658327700000|2022-07-20 14:35:00|27632|27625|27644.5|27637.5|27654.5|27647.5|27629.5|27622.5|178
1658328000000|2022-07-20 14:40:00|27647|27640|27644.5|27637.5|27647|27640|27624.5|27617.5|256
1658328300000|2022-07-20 14:45:00|27647|27640|27654.5|27647.5|27664.5|27657.5|27637|27630|127
1658328600000|2022-07-20 14:50:00|27652|27645|27654.5|27647.5|27664.5|27657.5|27647|27640|238
1658328900000|2022-07-20 14:55:00|27652|27645|27674.5|27667.5|27677|27670|27649.5|27642.5|610
1658329200000|2022-07-20 15:00:00|27669.5|27662.5|27639.5|27632.5|27669.5|27662.5|27629.5|27622.5|435
1658329500000|2022-07-20 15:05:00|27637|27630|27634.5|27627.5|27642|27635|27627|27620|253
1658329800000|2022-07-20 15:10:00|27637|27630|27629.5|27622.5|27639.5|27632.5|27619.5|27612.5|202
1658330100000|2022-07-20 15:15:00|27632|27625|27634.5|27627.5|27639.5|27632.5|27629.5|27622.5|264
1658330400000|2022-07-20 15:20:00|27637|27630|27614.5|27607.5|27639.5|27632.5|27609.5|27602.5|195
1658330700000|2022-07-20 15:25:00|27612|27605|27624.5|27617.5|27629.5|27622.5|27612|27605|145
1658331000000|2022-07-20 15:30:00|27622|27615|27629.5|27622.5|27632|27625|27617|27610|189
1658331300000|2022-07-20 15:35:00|27632|27625|27614.5|27607.5|27644.5|27637.5|27609.5|27602.5|104
1658331600000|2022-07-20 15:40:00|27617|27610|27619.5|27612.5|27619.5|27612.5|27609.5|27602.5|97
1658331900000|2022-07-20 15:45:00|27614.5|27607.5|27624.5|27617.5|27629.5|27622.5|27614.5|27607.5|96
1658332200000|2022-07-20 15:50:00|27627|27620|27654.5|27647.5|27654.5|27647.5|27624.5|27617.5|183
1658332500000|2022-07-20 15:55:00|27652|27645|27659.5|27652.5|27664.5|27657.5|27649.5|27642.5|314
1658332800000|2022-07-20 16:00:00|27657|27650|27669.5|27662.5|27669.5|27662.5|27654.5|27647.5|84
1658333100000|2022-07-20 16:05:00|27667|27660|27679.5|27672.5|27679.5|27672.5|27664.5|27657.5|70
1658333400000|2022-07-20 16:10:00|27677|27670|27679.5|27672.5|27684.5|27677.5|27674.5|27667.5|264
1658333700000|2022-07-20 16:15:00|27677|27670|27684.5|27677.5|27684.5|27677.5|27664.5|27657.5|225
1658334000000|2022-07-20 16:20:00|27682|27675|27679.5|27672.5|27684.5|27677.5|27669.5|27662.5|156
1658334300000|2022-07-20 16:25:00|27677|27670|27654.5|27647.5|27679.5|27672.5|27654.5|27647.5|62
1658334600000|2022-07-20 16:30:00|27657|27650|27674.5|27667.5|27674.5|27667.5|27657|27650|64
1658334900000|2022-07-20 16:35:00|27672|27665|27674.5|27667.5|27679.5|27672.5|27669.5|27662.5|57
1658335200000|2022-07-20 16:40:00|27679.5|27672.5|27614.5|27607.5|27679.5|27672.5|27604.5|27597.5|233
1658335500000|2022-07-20 16:45:00|27612|27605|27579.5|27572.5|27612|27605|27569.5|27562.5|397
1658335800000|2022-07-20 16:50:00|27577|27570|27604.5|27597.5|27614.5|27607.5|27574.5|27567.5|139
1658336100000|2022-07-20 16:55:00|27607|27600|27619.5|27612.5|27629.5|27622.5|27599.5|27592.5|73
1658336400000|2022-07-20 17:00:00|27617|27610|27569.5|27562.5|27622|27615|27562|27555|257
1658336700000|2022-07-20 17:05:00|27574.5|27567.5|27564.5|27557.5|27589.5|27582.5|27544.5|27537.5|176
1658337000000|2022-07-20 17:10:00|27562|27555|27539.5|27532.5|27562|27555|27524.5|27517.5|247
1658337300000|2022-07-20 17:15:00|27537|27530|27559.5|27552.5|27564.5|27557.5|27534.5|27527.5|179
1658337600000|2022-07-20 17:20:00|27562|27555|27557|27550|27564.5|27557.5|27544.5|27537.5|93
1658337900000|2022-07-20 17:25:00|27554.5|27547.5|27579.5|27572.5|27584.5|27577.5|27554.5|27547.5|56
1658338200000|2022-07-20 17:30:00|27582|27575|27589.5|27582.5|27604.5|27597.5|27569.5|27562.5|70
1658338500000|2022-07-20 17:35:00|27592|27585|27594.5|27587.5|27599.5|27592.5|27574.5|27567.5|58
1658338800000|2022-07-20 17:40:00|27597|27590|27587|27580|27604.5|27597.5|27584.5|27577.5|56
1658339100000|2022-07-20 17:45:00|27584.5|27577.5|27569.5|27562.5|27594.5|27587.5|27569.5|27562.5|104
1658339400000|2022-07-20 17:50:00|27574.5|27567.5|27574.5|27567.5|27584.5|27577.5|27567|27560|61
1658339700000|2022-07-20 17:55:00|27569.5|27562.5|27542|27535|27569.5|27562.5|27534.5|27527.5|149
1658340000000|2022-07-20 18:00:00|27539.5|27532.5|27569.5|27562.5|27572|27565|27539.5|27532.5|159
1658340300000|2022-07-20 18:05:00|27572|27565|27579.5|27572.5|27579.5|27572.5|27564.5|27557.5|57
1658340600000|2022-07-20 18:10:00|27574.5|27567.5|27569.5|27562.5|27579.5|27572.5|27559.5|27552.5|53
1658340900000|2022-07-20 18:15:00|27564.5|27557.5|27577|27570|27579.5|27572.5|27554.5|27547.5|22
1658341200000|2022-07-20 18:20:00|27574.5|27567.5|27599.5|27592.5|27599.5|27592.5|27574.5|27567.5|43
1658341500000|2022-07-20 18:25:00|27604.5|27597.5|27614.5|27607.5|27619.5|27612.5|27599.5|27592.5|120
1658341800000|2022-07-20 18:30:00|27609.5|27602.5|27617|27610|27619.5|27612.5|27599.5|27592.5|118
1658342100000|2022-07-20 18:35:00|27614.5|27607.5|27627|27620|27629.5|27622.5|27609.5|27602.5|53
1658342400000|2022-07-20 18:40:00|27624.5|27617.5|27624.5|27617.5|27629.5|27622.5|27614.5|27607.5|42
1658342700000|2022-07-20 18:45:00|27622|27615|27627|27620|27629.5|27622.5|27619.5|27612.5|42
1658343000000|2022-07-20 18:50:00|27629.5|27622.5|27594.5|27587.5|27629.5|27622.5|27594.5|27587.5|59
1658343300000|2022-07-20 18:55:00|27592|27585|27614.5|27607.5|27619.5|27612.5|27589.5|27582.5|158
1658343600000|2022-07-20 19:00:00|27617|27610|27639.5|27632.5|27639.5|27632.5|27609.5|27602.5|174
1658343900000|2022-07-20 19:05:00|27642|27635|27629.5|27622.5|27649.5|27642.5|27624.5|27617.5|71
1658344200000|2022-07-20 19:10:00|27632|27625|27634.5|27627.5|27644.5|27637.5|27629.5|27622.5|62
1658344500000|2022-07-20 19:15:00|27629.5|27622.5|27644.5|27637.5|27649.5|27642.5|27629.5|27622.5|122
1658344800000|2022-07-20 19:20:00|27642|27635|27632|27625|27644.5|27637.5|27624.5|27617.5|82
1658345100000|2022-07-20 19:25:00|27629.5|27622.5|27649.5|27642.5|27649.5|27642.5|27629.5|27622.5|97
1658345400000|2022-07-20 19:30:00|27644.5|27637.5|27619.5|27612.5|27649.5|27642.5|27614.5|27607.5|112
1658345700000|2022-07-20 19:35:00|27622|27615|27624.5|27617.5|27629.5|27622.5|27614.5|27607.5|117
1658346000000|2022-07-20 19:40:00|27627|27620|27634.5|27627.5|27639.5|27632.5|27617|27610|119
1658346300000|2022-07-20 19:45:00|27632|27625|27629.5|27622.5|27639.5|27632.5|27619.5|27612.5|125
1658346600000|2022-07-20 19:50:00|27634.5|27627.5|27619.5|27612.5|27642|27635|27604.5|27597.5|280
1658346900000|2022-07-20 19:55:00|27622|27615|27594.5|27587.5|27624.5|27617.5|27584.5|27577.5|576
1658347200000|2022-07-20 20:00:00|27599.5|27592.5|27622|27615|27634.5|27627.5|27594.5|27587.5|166
1658347500000|2022-07-20 20:05:00|27619.5|27612.5|27624.5|27617.5|27632|27625|27617|27610|36
1658347800000|2022-07-20 20:10:00|27622|27615|27604.5|27597.5|27627|27620|27597|27590|40
1658348100000|2022-07-20 20:15:00|27602|27595|27589.5|27582.5|27607|27600|27582|27575|29
1658348400000|2022-07-20 20:20:00|27592|27585|27589.5|27582.5|27594.5|27587.5|27589.5|27582.5|5
1658348700000|2022-07-20 20:25:00|27587|27580|27579.5|27572.5|27589.5|27582.5|27577|27570|11
1658349000000|2022-07-20 20:30:00|27582|27575|27579.5|27572.5|27584.5|27577.5|27579.5|27572.5|14
1658349300000|2022-07-20 20:35:00|27577|27570|27572|27565|27579.5|27572.5|27569.5|27562.5|8
1658349600000|2022-07-20 20:40:00|27574.5|27567.5|27579.5|27572.5|27582|27575|27572|27565|6
1658349900000|2022-07-20 20:45:00|27582|27575|27564.5|27557.5|27584.5|27577.5|27564.5|27557.5|55
1658350200000|2022-07-20 20:50:00|27567|27560|27574.5|27567.5|27574.5|27567.5|27567|27560|3
1658350500000|2022-07-20 20:55:00|27577|27570|27576|27561|27577|27570|27569.5|27558.5|14
1658350800000|2022-07-20 21:00:00|27573.5|27558.5|27586|27571|27586|27571|27563.5|27548.5|4
1658351100000|2022-07-20 21:05:00|27588.5|27573.5|27586|27571|27591|27576|27578.5|27563.5|3
1658351700000|2022-07-20 21:15:00|27594.4|27564.4|27594.6|27564.6|27594.9|27564.9|27593.7|27563.7|8467
1658352000000|2022-07-20 21:20:00|27594.2|27564.2|27594.9|27564.9|27595.3|27565.3|27594|27564|0
1658352300000|2022-07-20 21:25:00|27597.1|27567.1|27601.6|27571.6|27602.5|27572.5|27596|27566|0
1658352600000|2022-07-20 21:30:00|27602|27572|27605|27575|27605.1|27575.1|27602|27572|0
1658352900000|2022-07-20 21:35:00|27604.8|27574.8|27611|27581|27614.6|27584.6|27602.9|27572.9|0
1658353200000|2022-07-20 21:40:00|27611.9|27581.9|27613.2|27583.2|27613.5|27583.5|27606.5|27576.5|0
1658353500000|2022-07-20 21:45:00|27614.7|27584.7|27615.9|27585.9|27616.7|27586.7|27614.7|27584.7|0
1658353800000|2022-07-20 21:50:00|27616.5|27586.5|27612.3|27582.3|27617.8|27587.8|27612.3|27582.3|0
1658354100000|2022-07-20 21:55:00|27612.5|27582.5|27605.9|27575.9|27614.8|27584.8|27605.9|27575.9|0
1658354400000|2022-07-20 22:00:00|27603.6|27573.6|27576|27561|27608.5|27583.5|27568.5|27553.5|15
1658354700000|2022-07-20 22:05:00|27573.5|27558.5|27568.5|27553.5|27573.5|27558.5|27568.5|27553.5|2
1658355000000|2022-07-20 22:10:00|27573.5|27558.5|27568.5|27553.5|27573.5|27558.5|27568.5|27553.5|1
1658355300000|2022-07-20 22:15:00|27566|27551|27558.5|27543.5|27566|27551|27558.5|27543.5|22
1658355600000|2022-07-20 22:20:00|27556|27541|27556|27541|27556|27541|27551|27536|3
1658355900000|2022-07-20 22:25:00|27558.5|27543.5|27563.5|27548.5|27563.5|27548.5|27558.5|27543.5|0
1658356200000|2022-07-20 22:30:00|27561|27546|27561|27546|27561|27546|27561|27546|0
1658356500000|2022-07-20 22:35:00|27563.5|27548.5|27556|27541|27566|27551|27556|27541|4
1658357100000|2022-07-20 22:45:00|27551|27536|27548.5|27533.5|27551|27536|27543.5|27528.5|19
1658357400000|2022-07-20 22:50:00|27546|27531|27541|27526|27546|27531|27536|27521|4
1658357700000|2022-07-20 22:55:00|27538.5|27523.5|27548.5|27533.5|27548.5|27533.5|27538.5|27523.5|4
1658358000000|2022-07-20 23:00:00|27546|27531|27548.5|27533.5|27551|27536|27546|27531|1
1658358300000|2022-07-20 23:05:00|27546|27531|27553.5|27538.5|27553.5|27538.5|27546|27531|0
1658358600000|2022-07-20 23:10:00|27556|27541|27551|27536|27556|27541|27551|27536|2
1658358900000|2022-07-20 23:15:00|27548.5|27533.5|27558.5|27543.5|27558.5|27543.5|27548.5|27533.5|7
1658359200000|2022-07-20 23:20:00|27561|27546|27576|27561|27581|27566|27561|27546|7
1658359500000|2022-07-20 23:25:00|27581|27566|27581|27566|27586|27571|27581|27566|5
1658359800000|2022-07-20 23:30:00|27577|27570|27584.5|27577.5|27594.5|27587.5|27559.5|27552.5|21985
1658360100000|2022-07-20 23:35:00|27582|27575|27569.5|27562.5|27582|27575|27564.5|27557.5|105
1658360400000|2022-07-20 23:40:00|27574.5|27567.5|27574.5|27567.5|27589.5|27582.5|27564.5|27557.5|266
1658360700000|2022-07-20 23:45:00|27569.5|27562.5|27619.5|27612.5|27619.5|27612.5|27569.5|27562.5|602
1658361000000|2022-07-20 23:50:00|27617|27610|27624.5|27617.5|27629.5|27622.5|27594.5|27587.5|311
1658361300000|2022-07-20 23:55:00|27627|27620|27607|27600|27629.5|27622.5|27604.5|27597.5|205
1658361600000|2022-07-21 00:00:00|27604.5|27597.5|27669.5|27662.5|27669.5|27662.5|27584.5|27577.5|1153
1658361900000|2022-07-21 00:05:00|27667|27660|27599.5|27592.5|27674.5|27667.5|27599.5|27592.5|646
1658362200000|2022-07-21 00:10:00|27597|27590|27604.5|27597.5|27629.5|27622.5|27592|27585|563
1658362500000|2022-07-21 00:15:00|27602|27595|27589.5|27582.5|27602|27595|27564.5|27557.5|628
1658362800000|2022-07-21 00:20:00|27592|27585|27629.5|27622.5|27629.5|27622.5|27584.5|27577.5|530
1658363100000|2022-07-21 00:25:00|27632|27625|27639.5|27632.5|27654.5|27647.5|27612|27605|430
1658363400000|2022-07-21 00:30:00|27644.5|27637.5|27622|27615|27659.5|27652.5|27604.5|27597.5|463
1658363700000|2022-07-21 00:35:00|27619.5|27612.5|27644.5|27637.5|27654.5|27647.5|27609.5|27602.5|283
1658364000000|2022-07-21 00:40:00|27642|27635|27639.5|27632.5|27652|27645|27619.5|27612.5|183
1658364300000|2022-07-21 00:45:00|27642|27635|27652|27645|27669.5|27662.5|27634.5|27627.5|343
1658364600000|2022-07-21 00:50:00|27649.5|27642.5|27649.5|27642.5|27659.5|27652.5|27629.5|27622.5|197
1658364900000|2022-07-21 00:55:00|27647|27640|27659.5|27652.5|27669.5|27662.5|27644.5|27637.5|216
1658365200000|2022-07-21 01:00:00|27654.5|27647.5|27612|27605|27654.5|27647.5|27609.5|27602.5|391
1658365500000|2022-07-21 01:05:00|27609.5|27602.5|27599.5|27592.5|27609.5|27602.5|27567|27560|734
1658365800000|2022-07-21 01:10:00|27597|27590|27604.5|27597.5|27614.5|27607.5|27594.5|27587.5|196
1658366100000|2022-07-21 01:15:00|27607|27600|27599.5|27592.5|27619.5|27612.5|27589.5|27582.5|257
1658366400000|2022-07-21 01:20:00|27597|27590|27584.5|27577.5|27599.5|27592.5|27574.5|27567.5|265
1658366700000|2022-07-21 01:25:00|27582|27575|27564.5|27557.5|27584.5|27577.5|27562|27555|521
1658367000000|2022-07-21 01:30:00|27559.5|27552.5|27597|27590|27602|27595|27552|27545|292
1658367300000|2022-07-21 01:35:00|27599.5|27592.5|27622|27615|27624.5|27617.5|27594.5|27587.5|413
1658367600000|2022-07-21 01:40:00|27619.5|27612.5|27614.5|27607.5|27644.5|27637.5|27614.5|27607.5|539
1658367900000|2022-07-21 01:45:00|27617|27610|27609.5|27602.5|27619.5|27612.5|27589.5|27582.5|410
1658368200000|2022-07-21 01:50:00|27607|27600|27589.5|27582.5|27609.5|27602.5|27577|27570|269
1658368500000|2022-07-21 01:55:00|27592|27585|27624.5|27617.5|27629.5|27622.5|27592|27585|300
1658368800000|2022-07-21 02:00:00|27629.5|27622.5|27644.5|27637.5|27647|27640|27609.5|27602.5|576
1658369100000|2022-07-21 02:05:00|27647|27640|27639.5|27632.5|27664.5|27657.5|27639.5|27632.5|411
1658369400000|2022-07-21 02:10:00|27644.5|27637.5|27657|27650|27664.5|27657.5|27644.5|27637.5|374
1658369700000|2022-07-21 02:15:00|27659.5|27652.5|27659.5|27652.5|27664.5|27657.5|27654.5|27647.5|181
1658370000000|2022-07-21 02:20:00|27664.5|27657.5|27659.5|27652.5|27679.5|27672.5|27654.5|27647.5|247
1658370300000|2022-07-21 02:25:00|27664.5|27657.5|27659.5|27652.5|27672|27665|27654.5|27647.5|384
1658370600000|2022-07-21 02:30:00|27662|27655|27657|27650|27662|27655|27647|27640|159
1658370900000|2022-07-21 02:35:00|27654.5|27647.5|27664.5|27657.5|27669.5|27662.5|27654.5|27647.5|40
1658371200000|2022-07-21 02:40:00|27662|27655|27659.5|27652.5|27669.5|27662.5|27657|27650|121
1658371500000|2022-07-21 02:45:00|27664.5|27657.5|27664.5|27657.5|27669.5|27662.5|27662|27655|90
1658371800000|2022-07-21 02:50:00|27662|27655|27669.5|27662.5|27669.5|27662.5|27659.5|27652.5|148
1658372100000|2022-07-21 02:55:00|27667|27660|27657|27650|27667|27660|27654.5|27647.5|213
1658372400000|2022-07-21 03:00:00|27654.5|27647.5|27674.5|27667.5|27674.5|27667.5|27654.5|27647.5|283
1658372700000|2022-07-21 03:05:00|27679.5|27672.5|27699.5|27692.5|27699.5|27692.5|27639.5|27632.5|649
1658373000000|2022-07-21 03:10:00|27697|27690|27719.5|27712.5|27747|27740|27694.5|27687.5|758
1658373300000|2022-07-21 03:15:00|27722|27715|27734.5|27727.5|27739.5|27732.5|27714.5|27707.5|350
1658373600000|2022-07-21 03:20:00|27732|27725|27739.5|27732.5|27762|27755|27724.5|27717.5|501
1658373900000|2022-07-21 03:25:00|27737|27730|27739.5|27732.5|27744.5|27737.5|27719.5|27712.5|388
1658374200000|2022-07-21 03:30:00|27737|27730|27709.5|27702.5|27747|27740|27704.5|27697.5|734
1658374500000|2022-07-21 03:35:00|27704.5|27697.5|27719.5|27712.5|27729.5|27722.5|27699.5|27692.5|289
1658374800000|2022-07-21 03:40:00|27717|27710|27717|27710|27719.5|27712.5|27704.5|27697.5|171
1658375100000|2022-07-21 03:45:00|27719.5|27712.5|27744.5|27737.5|27749.5|27742.5|27714.5|27707.5|411
1658375400000|2022-07-21 03:50:00|27742|27735|27744.5|27737.5|27757|27750|27739.5|27732.5|283
1658375700000|2022-07-21 03:55:00|27742|27735|27729.5|27722.5|27747|27740|27724.5|27717.5|251
1658376000000|2022-07-21 04:00:00|27732|27725|27734.5|27727.5|27754.5|27747.5|27729.5|27722.5|345
1658376300000|2022-07-21 04:05:00|27732|27725|27724.5|27717.5|27739.5|27732.5|27724.5|27717.5|169
1658376600000|2022-07-21 04:10:00|27722|27715|27729.5|27722.5|27729.5|27722.5|27704.5|27697.5|383
1658376900000|2022-07-21 04:15:00|27734.5|27727.5|27749.5|27742.5|27749.5|27742.5|27729.5|27722.5|331
1658377200000|2022-07-21 04:20:00|27744.5|27737.5|27724.5|27717.5|27744.5|27737.5|27719.5|27712.5|224
1658377500000|2022-07-21 04:25:00|27719.5|27712.5|27714.5|27707.5|27719.5|27712.5|27709.5|27702.5|220
1658377800000|2022-07-21 04:30:00|27719.5|27712.5|27739.5|27732.5|27744.5|27737.5|27709.5|27702.5|450
1658378100000|2022-07-21 04:35:00|27737|27730|27719.5|27712.5|27739.5|27732.5|27719.5|27712.5|189
1658378400000|2022-07-21 04:40:00|27724.5|27717.5|27739.5|27732.5|27744.5|27737.5|27719.5|27712.5|229
1658378700000|2022-07-21 04:45:00|27734.5|27727.5|27759.5|27752.5|27759.5|27752.5|27729.5|27722.5|536
1658379000000|2022-07-21 04:50:00|27764.5|27757.5|27764.5|27757.5|27784.5|27777.5|27759.5|27752.5|818
1658379300000|2022-07-21 04:55:00|27767|27760|27744.5|27737.5|27769.5|27762.5|27744.5|27737.5|369
1658379600000|2022-07-21 05:00:00|27747|27740|27739.5|27732.5|27759.5|27752.5|27739.5|27732.5|559
1658379900000|2022-07-21 05:05:00|27744.5|27737.5|27754.5|27747.5|27754.5|27747.5|27724.5|27717.5|541
1658380200000|2022-07-21 05:10:00|27757|27750|27764.5|27757.5|27774.5|27767.5|27754.5|27747.5|491
1658380500000|2022-07-21 05:15:00|27767|27760|27734.5|27727.5|27769.5|27762.5|27734.5|27727.5|488
1658380800000|2022-07-21 05:20:00|27737|27730|27744.5|27737.5|27754.5|27747.5|27734.5|27727.5|317
1658381100000|2022-07-21 05:25:00|27747|27740|27744.5|27737.5|27749.5|27742.5|27734.5|27727.5|265
1658381400000|2022-07-21 05:30:00|27747|27740|27749.5|27742.5|27759.5|27752.5|27747|27740|287
1658381700000|2022-07-21 05:35:00|27752|27745|27764.5|27757.5|27769.5|27762.5|27744.5|27737.5|348
1658382000000|2022-07-21 05:40:00|27762|27755|27759.5|27752.5|27769.5|27762.5|27749.5|27742.5|339
1658382300000|2022-07-21 05:45:00|27762|27755|27779.5|27772.5|27779.5|27772.5|27759.5|27752.5|449
1658382600000|2022-07-21 05:50:00|27777|27770|27774.5|27767.5|27794.5|27787.5|27774.5|27767.5|655
1658382900000|2022-07-21 05:55:00|27772|27765|27782|27775|27784.5|27777.5|27769.5|27762.5|1042
1658383200000|2022-07-21 06:00:00|27789.5|27782.5|27799.5|27792.5|27832|27825|27789.5|27782.5|2403
1658383500000|2022-07-21 06:05:00|27802|27795|27809.5|27802.5|27834.5|27827.5|27794.5|27787.5|1130
1658383800000|2022-07-21 06:10:00|27814.5|27807.5|27804.5|27797.5|27829.5|27822.5|27799.5|27792.5|453
1658384100000|2022-07-21 06:15:00|27807|27800|27799.5|27792.5|27809.5|27802.5|27794.5|27787.5|214
1658384400000|2022-07-21 06:20:00|27797|27790|27782|27775|27797|27790|27779.5|27772.5|133
1658384700000|2022-07-21 06:25:00|27779.5|27772.5|27782|27775|27789.5|27782.5|27777|27770|94
1658385000000|2022-07-21 06:30:00|27784.5|27777.5|27739.5|27732.5|27784.5|27777.5|27739.5|27732.5|116
1658385300000|2022-07-21 06:35:00|27744.5|27737.5|27782|27775|27782|27775|27744.5|27737.5|99
1658385600000|2022-07-21 06:40:00|27779.5|27772.5|27759.5|27752.5|27779.5|27772.5|27747|27740|43
1658385900000|2022-07-21 06:45:00|27764.5|27757.5|27757|27750|27764.5|27757.5|27757|27750|11
1658386200000|2022-07-21 06:50:00|27759.5|27752.5|27752|27745|27762|27755|27749.5|27742.5|26
1658386500000|2022-07-21 06:55:00|27749.5|27742.5|27747|27740|27757|27750|27734.5|27727.5|60
1658386800000|2022-07-21 07:00:00|27742|27735|27754.5|27747.5|27759.5|27752.5|27732|27725|186
1658387100000|2022-07-21 07:05:00|27757|27750|27777|27770|27779.5|27772.5|27739.5|27732.5|271
1658387400000|2022-07-21 07:10:00|27774.5|27767.5|27777|27770|27789.5|27782.5|27759.5|27752.5|203
1658387700000|2022-07-21 07:15:00|27774.5|27767.5|27777|27770|27782|27775|27744.5|27737.5|71
1658388000000|2022-07-21 07:20:00|27779.5|27772.5|27782|27775|27789.5|27782.5|27767|27760|111
1658388300000|2022-07-21 07:25:00|27784.5|27777.5|27767|27760|27797|27790|27759.5|27752.5|214
1658388600000|2022-07-21 07:30:00|27769.5|27762.5|27759.5|27752.5|27779.5|27772.5|27737|27730|266
1658388900000|2022-07-21 07:35:00|27757|27750|27764.5|27757.5|27764.5|27757.5|27747|27740|76
1658389200000|2022-07-21 07:40:00|27767|27760|27747|27740|27774.5|27767.5|27744.5|27737.5|75
1658389500000|2022-07-21 07:45:00|27749.5|27742.5|27759.5|27752.5|27764.5|27757.5|27747|27740|55
1658389800000|2022-07-21 07:50:00|27762|27755|27759.5|27752.5|27764.5|27757.5|27749.5|27742.5|176
1658390100000|2022-07-21 07:55:00|27764.5|27757.5|27747|27740|27764.5|27757.5|27744.5|27737.5|106
1658390400000|2022-07-21 08:00:00|27749.5|27742.5|27732|27725|27749.5|27742.5|27729.5|27722.5|125
1658390700000|2022-07-21 08:05:00|27729.5|27722.5|27732|27725|27739.5|27732.5|27724.5|27717.5|83
1658391000000|2022-07-21 08:10:00|27729.5|27722.5|27722|27715|27739.5|27732.5|27714.5|27707.5|55
1658391300000|2022-07-21 08:15:00|27719.5|27712.5|27707|27700|27724.5|27717.5|27704.5|27697.5|94
1658391600000|2022-07-21 08:20:00|27709.5|27702.5|27679.5|27672.5|27714.5|27707.5|27679.5|27672.5|157
1658391900000|2022-07-21 08:25:00|27684.5|27677.5|27707|27700|27707|27700|27679.5|27672.5|96
1658392200000|2022-07-21 08:30:00|27709.5|27702.5|27724.5|27717.5|27724.5|27717.5|27702|27695|72
1658392500000|2022-07-21 08:35:00|27727|27720|27724.5|27717.5|27729.5|27722.5|27717|27710|44
1658392800000|2022-07-21 08:40:00|27722|27715|27729.5|27722.5|27734.5|27727.5|27699.5|27692.5|261
1658393100000|2022-07-21 08:45:00|27732|27725|27734.5|27727.5|27744.5|27737.5|27724.5|27717.5|147
1658393400000|2022-07-21 08:50:00|27732|27725|27729.5|27722.5|27734.5|27727.5|27709.5|27702.5|96
1658393700000|2022-07-21 08:55:00|27734.5|27727.5|27759.5|27752.5|27762|27755|27732|27725|78
1658394000000|2022-07-21 09:00:00|27757|27750|27744.5|27737.5|27759.5|27752.5|27729.5|27722.5|68
1658394300000|2022-07-21 09:05:00|27742|27735|27754.5|27747.5|27754.5|27747.5|27739.5|27732.5|54
1658394600000|2022-07-21 09:10:00|27757|27750|27764.5|27757.5|27769.5|27762.5|27757|27750|52
1658394900000|2022-07-21 09:15:00|27767|27760|27774.5|27767.5|27777|27770|27754.5|27747.5|78
1658395200000|2022-07-21 09:20:00|27772|27765|27769.5|27762.5|27787|27780|27769.5|27762.5|105
1658395500000|2022-07-21 09:25:00|27764.5|27757.5|27759.5|27752.5|27769.5|27762.5|27757|27750|42
1658395800000|2022-07-21 09:30:00|27757|27750|27764.5|27757.5|27767|27760|27749.5|27742.5|21
1658396100000|2022-07-21 09:35:00|27762|27755|27769.5|27762.5|27769.5|27762.5|27749.5|27742.5|45
1658396400000|2022-07-21 09:40:00|27767|27760|27784.5|27777.5|27789.5|27782.5|27767|27760|79
1658396700000|2022-07-21 09:45:00|27782|27775|27794.5|27787.5|27799.5|27792.5|27779.5|27772.5|107
1658397000000|2022-07-21 09:50:00|27792|27785|27804.5|27797.5|27804.5|27797.5|27784.5|27777.5|74
1658397300000|2022-07-21 09:55:00|27799.5|27792.5|27799.5|27792.5|27804.5|27797.5|27789.5|27782.5|59
1658397600000|2022-07-21 10:00:00|27794.5|27787.5|27804.5|27797.5|27814.5|27807.5|27792|27785|122
1658397900000|2022-07-21 10:05:00|27802|27795|27812|27805|27814.5|27807.5|27789.5|27782.5|71
1658398200000|2022-07-21 10:10:00|27814.5|27807.5|27804.5|27797.5|27817|27810|27799.5|27792.5|87
1658398500000|2022-07-21 10:15:00|27807|27800|27804.5|27797.5|27809.5|27802.5|27794.5|27787.5|33
1658398800000|2022-07-21 10:20:00|27807|27800|27794.5|27787.5|27814.5|27807.5|27794.5|27787.5|55
1658399100000|2022-07-21 10:25:00|27797|27790|27797|27790|27804.5|27797.5|27792|27785|31
1658399400000|2022-07-21 10:30:00|27799.5|27792.5|27799.5|27792.5|27804.5|27797.5|27794.5|27787.5|33
1658399700000|2022-07-21 10:35:00|27797|27790|27792|27785|27799.5|27792.5|27784.5|27777.5|122
1658400000000|2022-07-21 10:40:00|27794.5|27787.5|27779.5|27772.5|27794.5|27787.5|27772|27765|49
1658400300000|2022-07-21 10:45:00|27774.5|27767.5|27769.5|27762.5|27779.5|27772.5|27769.5|27762.5|34
1658400600000|2022-07-21 10:50:00|27772|27765|27759.5|27752.5|27772|27765|27759.5|27752.5|19
1658400900000|2022-07-21 10:55:00|27757|27750|27764.5|27757.5|27769.5|27762.5|27754.5|27747.5|60
1658401200000|2022-07-21 11:00:00|27759.5|27752.5|27764.5|27757.5|27764.5|27757.5|27754.5|27747.5|33
1658401500000|2022-07-21 11:05:00|27762|27755|27769.5|27762.5|27777|27770|27757|27750|36
1658401800000|2022-07-21 11:10:00|27764.5|27757.5|27769.5|27762.5|27769.5|27762.5|27759.5|27752.5|19
1658402100000|2022-07-21 11:15:00|27772|27765|27772|27765|27779.5|27772.5|27769.5|27762.5|24
1658402400000|2022-07-21 11:20:00|27769.5|27762.5|27754.5|27747.5|27774.5|27767.5|27754.5|27747.5|34
1658402700000|2022-07-21 11:25:00|27749.5|27742.5|27754.5|27747.5|27759.5|27752.5|27749.5|27742.5|32
1658403000000|2022-07-21 11:30:00|27757|27750|27759.5|27752.5|27762|27755|27749.5|27742.5|29
1658403300000|2022-07-21 11:35:00|27762|27755|27742|27735|27764.5|27757.5|27739.5|27732.5|70
1658403600000|2022-07-21 11:40:00|27744.5|27737.5|27739.5|27732.5|27749.5|27742.5|27737|27730|107
1658403900000|2022-07-21 11:45:00|27742|27735|27754.5|27747.5|27759.5|27752.5|27739.5|27732.5|24
1658404200000|2022-07-21 11:50:00|27757|27750|27764.5|27757.5|27764.5|27757.5|27752|27745|31
1658404500000|2022-07-21 11:55:00|27759.5|27752.5|27754.5|27747.5|27759.5|27752.5|27749.5|27742.5|30
1658404800000|2022-07-21 12:00:00|27757|27750|27767|27760|27772|27765|27754.5|27747.5|53
1658405100000|2022-07-21 12:05:00|27764.5|27757.5|27774.5|27767.5|27784.5|27777.5|27764.5|27757.5|89
1658405400000|2022-07-21 12:10:00|27772|27765|27754.5|27747.5|27774.5|27767.5|27752|27745|73
1658405700000|2022-07-21 12:15:00|27759.5|27752.5|27794.5|27787.5|27799.5|27792.5|27714.5|27707.5|483
1658406000000|2022-07-21 12:20:00|27792|27785|27779.5|27772.5|27824.5|27817.5|27779.5|27772.5|404
1658406300000|2022-07-21 12:25:00|27777|27770|27767|27760|27777|27770|27759.5|27752.5|108
1658406600000|2022-07-21 12:30:00|27769.5|27762.5|27797|27790|27799.5|27792.5|27759.5|27752.5|140
1658406900000|2022-07-21 12:35:00|27799.5|27792.5|27804.5|27797.5|27809.5|27802.5|27779.5|27772.5|208
1658407200000|2022-07-21 12:40:00|27799.5|27792.5|27819.5|27812.5|27819.5|27812.5|27794.5|27787.5|124
1658407500000|2022-07-21 12:45:00|27824.5|27817.5|27799.5|27792.5|27824.5|27817.5|27799.5|27792.5|230
1658407800000|2022-07-21 12:50:00|27797|27790|27779.5|27772.5|27809.5|27802.5|27774.5|27767.5|111
1658408100000|2022-07-21 12:55:00|27782|27775|27784.5|27777.5|27799.5|27792.5|27779.5|27772.5|78
1658408400000|2022-07-21 13:00:00|27787|27780|27774.5|27767.5|27789.5|27782.5|27774.5|27767.5|114
1658408700000|2022-07-21 13:05:00|27779.5|27772.5|27744.5|27737.5|27779.5|27772.5|27739.5|27732.5|207
1658409000000|2022-07-21 13:10:00|27742|27735|27727|27720|27754.5|27747.5|27719.5|27712.5|293
1658409300000|2022-07-21 13:15:00|27729.5|27722.5|27704.5|27697.5|27739.5|27732.5|27699.5|27692.5|317
1658409600000|2022-07-21 13:20:00|27702|27695|27699.5|27692.5|27719.5|27712.5|27689.5|27682.5|270
1658409900000|2022-07-21 13:25:00|27702|27695|27704.5|27697.5|27714.5|27707.5|27694.5|27687.5|157
1658410200000|2022-07-21 13:30:00|27709.5|27702.5|27704.5|27697.5|27744.5|27737.5|27699.5|27692.5|461
1658410500000|2022-07-21 13:35:00|27699.5|27692.5|27734.5|27727.5|27739.5|27732.5|27684.5|27677.5|649
1658410800000|2022-07-21 13:40:00|27729.5|27722.5|27742|27735|27759.5|27752.5|27724.5|27717.5|280
1658411100000|2022-07-21 13:45:00|27739.5|27732.5|27772|27765|27777|27770|27724.5|27717.5|319
1658411400000|2022-07-21 13:50:00|27769.5|27762.5|27814.5|27807.5|27819.5|27812.5|27759.5|27752.5|331
1658411700000|2022-07-21 13:55:00|27812|27805|27807|27800|27824.5|27817.5|27804.5|27797.5|365
1658412000000|2022-07-21 14:00:00|27809.5|27802.5|27754.5|27747.5|27839.5|27832.5|27752|27745|329
1658412300000|2022-07-21 14:05:00|27752|27745|27769.5|27762.5|27784.5|27777.5|27744.5|27737.5|238
1658412600000|2022-07-21 14:10:00|27772|27765|27732|27725|27779.5|27772.5|27719.5|27712.5|376
1658412900000|2022-07-21 14:15:00|27729.5|27722.5|27769.5|27762.5|27782|27775|27729.5|27722.5|198
1658413200000|2022-07-21 14:20:00|27772|27765|27732|27725|27779.5|27772.5|27729.5|27722.5|416
1658413500000|2022-07-21 14:25:00|27729.5|27722.5|27704.5|27697.5|27734.5|27727.5|27694.5|27687.5|254
1658413800000|2022-07-21 14:30:00|27702|27695|27694.5|27687.5|27714.5|27707.5|27689.5|27682.5|293
1658414100000|2022-07-21 14:35:00|27697|27690|27739.5|27732.5|27744.5|27737.5|27697|27690|277
1658414400000|2022-07-21 14:40:00|27742|27735|27742|27735|27749.5|27742.5|27729.5|27722.5|148
1658414700000|2022-07-21 14:45:00|27744.5|27737.5|27719.5|27712.5|27744.5|27737.5|27719.5|27712.5|178
1658415000000|2022-07-21 14:50:00|27722|27715|27744.5|27737.5|27744.5|27737.5|27722|27715|81
1658415300000|2022-07-21 14:55:00|27747|27740|27767|27760|27769.5|27762.5|27739.5|27732.5|165
1658415600000|2022-07-21 15:00:00|27764.5|27757.5|27779.5|27772.5|27779.5|27772.5|27754.5|27747.5|143
1658415900000|2022-07-21 15:05:00|27777|27770|27754.5|27747.5|27779.5|27772.5|27739.5|27732.5|197
1658416200000|2022-07-21 15:10:00|27749.5|27742.5|27749.5|27742.5|27749.5|27742.5|27737|27730|101
1658416500000|2022-07-21 15:15:00|27752|27745|27747|27740|27754.5|27747.5|27734.5|27727.5|112
1658416800000|2022-07-21 15:20:00|27744.5|27737.5|27724.5|27717.5|27754.5|27747.5|27719.5|27712.5|107
1658417100000|2022-07-21 15:25:00|27727|27720|27759.5|27752.5|27759.5|27752.5|27727|27720|325
1658417400000|2022-07-21 15:30:00|27762|27755|27779.5|27772.5|27784.5|27777.5|27739.5|27732.5|306
1658417700000|2022-07-21 15:35:00|27782|27775|27759.5|27752.5|27789.5|27782.5|27759.5|27752.5|180
1658418000000|2022-07-21 15:40:00|27764.5|27757.5|27769.5|27762.5|27774.5|27767.5|27759.5|27752.5|88
1658418300000|2022-07-21 15:45:00|27767|27760|27749.5|27742.5|27777|27770|27749.5|27742.5|61
1658418600000|2022-07-21 15:50:00|27752|27745|27759.5|27752.5|27764.5|27757.5|27749.5|27742.5|86
1658418900000|2022-07-21 15:55:00|27762|27755|27764.5|27757.5|27772|27765|27762|27755|28
1658419200000|2022-07-21 16:00:00|27762|27755|27789.5|27782.5|27794.5|27787.5|27759.5|27752.5|115
1658419500000|2022-07-21 16:05:00|27787|27780|27804.5|27797.5|27807|27800|27784.5|27777.5|213
1658419800000|2022-07-21 16:10:00|27802|27795|27789.5|27782.5|27804.5|27797.5|27779.5|27772.5|91
1658420100000|2022-07-21 16:15:00|27787|27780|27792|27785|27794.5|27787.5|27782|27775|68
1658420400000|2022-07-21 16:20:00|27794.5|27787.5|27789.5|27782.5|27794.5|27787.5|27779.5|27772.5|67
1658420700000|2022-07-21 16:25:00|27787|27780|27804.5|27797.5|27809.5|27802.5|27784.5|27777.5|112
1658421000000|2022-07-21 16:30:00|27802|27795|27819.5|27812.5|27819.5|27812.5|27799.5|27792.5|249
1658421300000|2022-07-21 16:35:00|27824.5|27817.5|27829.5|27822.5|27834.5|27827.5|27819.5|27812.5|208
1658421600000|2022-07-21 16:40:00|27827|27820|27804.5|27797.5|27829.5|27822.5|27804.5|27797.5|87
1658421900000|2022-07-21 16:45:00|27802|27795|27804.5|27797.5|27809.5|27802.5|27797|27790|39
1658422200000|2022-07-21 16:50:00|27809.5|27802.5|27809.5|27802.5|27819.5|27812.5|27807|27800|63
1658422500000|2022-07-21 16:55:00|27812|27805|27819.5|27812.5|27822|27815|27804.5|27797.5|35
1658422800000|2022-07-21 17:00:00|27822|27815|27814.5|27807.5|27824.5|27817.5|27804.5|27797.5|90
1658423100000|2022-07-21 17:05:00|27819.5|27812.5|27817|27810|27829.5|27822.5|27809.5|27802.5|79
1658423400000|2022-07-21 17:10:00|27819.5|27812.5|27792|27785|27819.5|27812.5|27789.5|27782.5|44
1658423700000|2022-07-21 17:15:00|27789.5|27782.5|27804.5|27797.5|27812|27805|27789.5|27782.5|38
1658424000000|2022-07-21 17:20:00|27807|27800|27789.5|27782.5|27812|27805|27789.5|27782.5|62
1658424300000|2022-07-21 17:25:00|27792|27785|27784.5|27777.5|27794.5|27787.5|27782|27775|46
1658424600000|2022-07-21 17:30:00|27789.5|27782.5|27759.5|27752.5|27789.5|27782.5|27749.5|27742.5|381
1658424900000|2022-07-21 17:35:00|27757|27750|27779.5|27772.5|27779.5|27772.5|27749.5|27742.5|67
1658425200000|2022-07-21 17:40:00|27777|27770|27784.5|27777.5|27784.5|27777.5|27774.5|27767.5|26
1658425500000|2022-07-21 17:45:00|27782|27775|27774.5|27767.5|27784.5|27777.5|27769.5|27762.5|48
1658425800000|2022-07-21 17:50:00|27772|27765|27749.5|27742.5|27774.5|27767.5|27749.5|27742.5|43
1658426100000|2022-07-21 17:55:00|27744.5|27737.5|27769.5|27762.5|27769.5|27762.5|27744.5|27737.5|32
1658426400000|2022-07-21 18:00:00|27774.5|27767.5|27774.5|27767.5|27779.5|27772.5|27759.5|27752.5|82
1658426700000|2022-07-21 18:05:00|27772|27765|27789.5|27782.5|27794.5|27787.5|27769.5|27762.5|87
1658427000000|2022-07-21 18:10:00|27787|27780|27799.5|27792.5|27799.5|27792.5|27784.5|27777.5|58
1658427300000|2022-07-21 18:15:00|27797|27790|27804.5|27797.5|27809.5|27802.5|27789.5|27782.5|118
1658427600000|2022-07-21 18:20:00|27802|27795|27809.5|27802.5|27814.5|27807.5|27799.5|27792.5|61
1658427900000|2022-07-21 18:25:00|27804.5|27797.5|27809.5|27802.5|27809.5|27802.5|27794.5|27787.5|87
1658428200000|2022-07-21 18:30:00|27807|27800|27794.5|27787.5|27809.5|27802.5|27789.5|27782.5|107
1658428500000|2022-07-21 18:35:00|27799.5|27792.5|27809.5|27802.5|27809.5|27802.5|27789.5|27782.5|143
1658428800000|2022-07-21 18:40:00|27804.5|27797.5|27794.5|27787.5|27809.5|27802.5|27789.5|27782.5|151
1658429100000|2022-07-21 18:45:00|27799.5|27792.5|27797|27790|27799.5|27792.5|27784.5|27777.5|33
1658429400000|2022-07-21 18:50:00|27799.5|27792.5|27799.5|27792.5|27804.5|27797.5|27789.5|27782.5|96
1658429700000|2022-07-21 18:55:00|27797|27790|27804.5|27797.5|27814.5|27807.5|27794.5|27787.5|94
1658430000000|2022-07-21 19:00:00|27802|27795|27814.5|27807.5|27814.5|27807.5|27799.5|27792.5|121
1658430300000|2022-07-21 19:05:00|27812|27805|27839.5|27832.5|27839.5|27832.5|27809.5|27802.5|186
1658430600000|2022-07-21 19:10:00|27837|27830|27819.5|27812.5|27839.5|27832.5|27804.5|27797.5|199
1658430900000|2022-07-21 19:15:00|27817|27810|27814.5|27807.5|27819.5|27812.5|27799.5|27792.5|83
1658431200000|2022-07-21 19:20:00|27809.5|27802.5|27809.5|27802.5|27814.5|27807.5|27799.5|27792.5|63
1658431500000|2022-07-21 19:25:00|27814.5|27807.5|27819.5|27812.5|27829.5|27822.5|27809.5|27802.5|54
1658431800000|2022-07-21 19:30:00|27817|27810|27829.5|27822.5|27834.5|27827.5|27814.5|27807.5|97
1658432100000|2022-07-21 19:35:00|27832|27825|27829.5|27822.5|27839.5|27832.5|27824.5|27817.5|102
1658432400000|2022-07-21 19:40:00|27827|27820|27847|27840|27849.5|27842.5|27824.5|27817.5|183
1658432700000|2022-07-21 19:45:00|27844.5|27837.5|27849.5|27842.5|27849.5|27842.5|27839.5|27832.5|123
1658433000000|2022-07-21 19:50:00|27859.5|27852.5|27884.5|27877.5|27889.5|27882.5|27859.5|27852.5|369
1658433300000|2022-07-21 19:55:00|27879.5|27872.5|27887|27880|27902|27895|27879.5|27872.5|452
1658433600000|2022-07-21 20:00:00|27884.5|27877.5|27894.5|27887.5|27904.5|27897.5|27884.5|27877.5|179
1658433900000|2022-07-21 20:05:00|27889.5|27882.5|27889.5|27882.5|27892|27885|27884.5|27877.5|30
1658434200000|2022-07-21 20:10:00|27887|27880|27867|27860|27889.5|27882.5|27864.5|27857.5|156
1658434500000|2022-07-21 20:15:00|27869.5|27862.5|27854.5|27847.5|27869.5|27862.5|27847|27840|74
1658434800000|2022-07-21 20:20:00|27852|27845|27859.5|27852.5|27862|27855|27844.5|27837.5|37
1658435100000|2022-07-21 20:25:00|27862|27855|27864.5|27857.5|27864.5|27857.5|27859.5|27852.5|18
1658435400000|2022-07-21 20:30:00|27867|27860|27874.5|27867.5|27874.5|27867.5|27867|27860|7
1658435700000|2022-07-21 20:35:00|27872|27865|27874.5|27867.5|27882|27875|27869.5|27862.5|32
1658436000000|2022-07-21 20:40:00|27877|27870|27869.5|27862.5|27879.5|27872.5|27869.5|27862.5|9
1658436300000|2022-07-21 20:45:00|27867|27860|27867|27860|27874.5|27867.5|27864.5|27857.5|46
1658436600000|2022-07-21 20:50:00|27869.5|27862.5|27862|27855|27869.5|27862.5|27862|27855|52
1658436900000|2022-07-21 20:55:00|27857|27850|27868.5|27853.5|27873.5|27862.5|27857|27850|21
1658437200000|2022-07-21 21:00:00|27866|27851|27873.5|27858.5|27876|27861|27866|27851|1
1658437500000|2022-07-21 21:05:00|27876|27861|27878.5|27863.5|27878.5|27863.5|27876|27861|1
1658437800000|2022-07-21 21:10:00|27886|27871|27878.5|27863.5|27886|27871|27878.5|27863.5|0
1658438100000|2022-07-21 21:15:00|27886.7|27856.7|27887.1|27857.1|27888.2|27858.2|27884.8|27854.8|70
1658438400000|2022-07-21 21:20:00|27887.3|27857.3|27883.1|27853.1|27887.3|27857.3|27881.6|27851.6|0
1658438700000|2022-07-21 21:25:00|27883.8|27853.8|27881.2|27851.2|27883.8|27853.8|27879.6|27849.6|0
1658439000000|2022-07-21 21:30:00|27881.8|27851.8|27882.1|27852.1|27882.1|27852.1|27878.8|27848.8|0
1658439300000|2022-07-21 21:35:00|27880.6|27850.6|27881|27851|27884.1|27854.1|27880.6|27850.6|0
1658439600000|2022-07-21 21:40:00|27880.6|27850.6|27880.8|27850.8|27881|27851|27879.9|27849.9|0
1658439900000|2022-07-21 21:45:00|27880.4|27850.4|27878.9|27848.9|27880.9|27850.9|27878|27848|0
1658440200000|2022-07-21 21:50:00|27878|27848|27879|27849|27881.8|27851.8|27875.6|27845.6|0
1658440500000|2022-07-21 21:55:00|27879.1|27849.1|27877.3|27847.3|27879.4|27849.4|27877|27847|0
1658440800000|2022-07-21 22:00:00|27869.9|27839.9|27858.5|27843.5|27881|27866|27853.5|27838.5|10
1658441100000|2022-07-21 22:05:00|27856|27841|27858.5|27843.5|27858.5|27843.5|27848.5|27833.5|17
1658441400000|2022-07-21 22:10:00|27856|27841|27858.5|27843.5|27858.5|27843.5|27851|27836|2
1658441700000|2022-07-21 22:15:00|27851|27836|27866|27851|27866|27851|27851|27836|22
1658442000000|2022-07-21 22:20:00|27868.5|27853.5|27868.5|27853.5|27876|27861|27866|27851|9
1658442300000|2022-07-21 22:25:00|27871|27856|27873.5|27858.5|27876|27861|27868.5|27853.5|2
1658442600000|2022-07-21 22:30:00|27871|27856|27873.5|27858.5|27873.5|27858.5|27868.5|27853.5|0
1658442900000|2022-07-21 22:35:00|27871|27856|27868.5|27853.5|27871|27856|27866|27851|0
1658443200000|2022-07-21 22:40:00|27871|27856|27868.5|27853.5|27871|27856|27868.5|27853.5|0
1658443500000|2022-07-21 22:45:00|27866|27851|27868.5|27853.5|27871|27856|27866|27851|0
1658443800000|2022-07-21 22:50:00|27871|27856|27858.5|27843.5|27871|27856|27858.5|27843.5|1
1658444100000|2022-07-21 22:55:00|27861|27846|27856|27841|27861|27846|27856|27841|0
1658444400000|2022-07-21 23:00:00|27858.5|27843.5|27846|27831|27858.5|27843.5|27846|27831|5
1658444700000|2022-07-21 23:05:00|27848.5|27833.5|27838.5|27823.5|27848.5|27833.5|27838.5|27823.5|17
1658445000000|2022-07-21 23:10:00|27833.5|27818.5|27826|27811|27841|27826|27826|27811|61
1658445300000|2022-07-21 23:15:00|27823.5|27808.5|27821|27806|27826|27811|27813.5|27798.5|18
1658445600000|2022-07-21 23:20:00|27818.5|27803.5|27823.5|27808.5|27826|27811|27818.5|27803.5|0
1658445900000|2022-07-21 23:25:00|27826|27811|27826|27811|27831|27816|27823.5|27808.5|0
1658446200000|2022-07-21 23:30:00|27823.5|27808.5|27817|27810|27839.5|27832.5|27794.5|27787.5|26518
1658446500000|2022-07-21 23:35:00|27814.5|27807.5|27789.5|27782.5|27819.5|27812.5|27784.5|27777.5|162
1658446800000|2022-07-21 23:40:00|27792|27785|27797|27790|27819.5|27812.5|27784.5|27777.5|210
1658447100000|2022-07-21 23:45:00|27799.5|27792.5|27814.5|27807.5|27814.5|27807.5|27774.5|27767.5|395
1658447400000|2022-07-21 23:50:00|27812|27805|27789.5|27782.5|27819.5|27812.5|27774.5|27767.5|288
1658447700000|2022-07-21 23:55:00|27792|27785|27784.5|27777.5|27804.5|27797.5|27774.5|27767.5|466
1658448000000|2022-07-22 00:00:00|27799.5|27792.5|27764.5|27757.5|27804.5|27797.5|27714.5|27707.5|1582
1658448300000|2022-07-22 00:05:00|27767|27760|27759.5|27752.5|27799.5|27792.5|27754.5|27747.5|600
1658448600000|2022-07-22 00:10:00|27754.5|27747.5|27789.5|27782.5|27789.5|27782.5|27747|27740|479
1658448900000|2022-07-22 00:15:00|27784.5|27777.5|27799.5|27792.5|27809.5|27802.5|27779.5|27772.5|389
1658449200000|2022-07-22 00:20:00|27804.5|27797.5|27787|27780|27804.5|27797.5|27774.5|27767.5|239
1658449500000|2022-07-22 00:25:00|27789.5|27782.5|27794.5|27787.5|27814.5|27807.5|27789.5|27782.5|261
1658449800000|2022-07-22 00:30:00|27799.5|27792.5|27819.5|27812.5|27839.5|27832.5|27799.5|27792.5|574
1658450100000|2022-07-22 00:35:00|27817|27810|27834.5|27827.5|27839.5|27832.5|27784.5|27777.5|355
1658450400000|2022-07-22 00:40:00|27832|27825|27814.5|27807.5|27837|27830|27802|27795|196
1658450700000|2022-07-22 00:45:00|27812|27805|27829.5|27822.5|27839.5|27832.5|27809.5|27802.5|294
1658451000000|2022-07-22 00:50:00|27832|27825|27839.5|27832.5|27844.5|27837.5|27829.5|27822.5|186
1658451300000|2022-07-22 00:55:00|27842|27835|27854.5|27847.5|27864.5|27857.5|27834.5|27827.5|511
1658451600000|2022-07-22 01:00:00|27859.5|27852.5|27819.5|27812.5|27859.5|27852.5|27799.5|27792.5|444
1658451900000|2022-07-22 01:05:00|27824.5|27817.5|27839.5|27832.5|27849.5|27842.5|27824.5|27817.5|286
1658452200000|2022-07-22 01:10:00|27837|27830|27849.5|27842.5|27849.5|27842.5|27834.5|27827.5|192
1658452500000|2022-07-22 01:15:00|27854.5|27847.5|27819.5|27812.5|27854.5|27847.5|27809.5|27802.5|481
1658452800000|2022-07-22 01:20:00|27824.5|27817.5|27854.5|27847.5|27859.5|27852.5|27819.5|27812.5|194
1658453100000|2022-07-22 01:25:00|27859.5|27852.5|27864.5|27857.5|27879.5|27872.5|27849.5|27842.5|347
1658453400000|2022-07-22 01:30:00|27869.5|27862.5|27894.5|27887.5|27894.5|27887.5|27869.5|27862.5|537
1658453700000|2022-07-22 01:35:00|27897|27890|27894.5|27887.5|27904.5|27897.5|27879.5|27872.5|408
1658454000000|2022-07-22 01:40:00|27897|27890|27909.5|27902.5|27919.5|27912.5|27892|27885|357
1658454300000|2022-07-22 01:45:00|27904.5|27897.5|27874.5|27867.5|27909.5|27902.5|27874.5|27867.5|294
1658454600000|2022-07-22 01:50:00|27869.5|27862.5|27879.5|27872.5|27894.5|27887.5|27864.5|27857.5|221
1658454900000|2022-07-22 01:55:00|27874.5|27867.5|27874.5|27867.5|27892|27885|27872|27865|151
1658455200000|2022-07-22 02:00:00|27872|27865|27889.5|27882.5|27894.5|27887.5|27872|27865|156
1658455500000|2022-07-22 02:05:00|27887|27880|27879.5|27872.5|27889.5|27882.5|27872|27865|140
1658455800000|2022-07-22 02:10:00|27877|27870|27864.5|27857.5|27879.5|27872.5|27864.5|27857.5|217
1658456100000|2022-07-22 02:15:00|27859.5|27852.5|27879.5|27872.5|27879.5|27872.5|27859.5|27852.5|187
1658456400000|2022-07-22 02:20:00|27882|27875|27879.5|27872.5|27889.5|27882.5|27879.5|27872.5|226
1658456700000|2022-07-22 02:25:00|27877|27870|27869.5|27862.5|27884.5|27877.5|27864.5|27857.5|137
1658457000000|2022-07-22 02:30:00|27864.5|27857.5|27859.5|27852.5|27867|27860|27849.5|27842.5|155
1658457300000|2022-07-22 02:35:00|27857|27850|27844.5|27837.5|27857|27850|27839.5|27832.5|78
1658457600000|2022-07-22 02:40:00|27847|27840|27867|27860|27867|27860|27844.5|27837.5|107
1658457900000|2022-07-22 02:45:00|27869.5|27862.5|27854.5|27847.5|27869.5|27862.5|27854.5|27847.5|51
1658458200000|2022-07-22 02:50:00|27857|27850|27869.5|27862.5|27874.5|27867.5|27852|27845|56
1658458500000|2022-07-22 02:55:00|27872|27865|27874.5|27867.5|27879.5|27872.5|27864.5|27857.5|69
1658458800000|2022-07-22 03:00:00|27872|27865|27889.5|27882.5|27889.5|27882.5|27872|27865|127
1658459100000|2022-07-22 03:05:00|27887|27880|27889.5|27882.5|27889.5|27882.5|27879.5|27872.5|46
1658459400000|2022-07-22 03:10:00|27892|27885|27884.5|27877.5|27899.5|27892.5|27882|27875|123
1658459700000|2022-07-22 03:15:00|27882|27875|27872|27865|27889.5|27882.5|27869.5|27862.5|73
1658460000000|2022-07-22 03:20:00|27869.5|27862.5|27869.5|27862.5|27874.5|27867.5|27854.5|27847.5|133
1658460300000|2022-07-22 03:25:00|27867|27860|27879.5|27872.5|27879.5|27872.5|27864.5|27857.5|170
1658460600000|2022-07-22 03:30:00|27884.5|27877.5|27904.5|27897.5|27909.5|27902.5|27884.5|27877.5|315
1658460900000|2022-07-22 03:35:00|27907|27900|27899.5|27892.5|27914.5|27907.5|27894.5|27887.5|252
1658461200000|2022-07-22 03:40:00|27897|27890|27909.5|27902.5|27909.5|27902.5|27897|27890|111
1658461500000|2022-07-22 03:45:00|27904.5|27897.5|27919.5|27912.5|27929.5|27922.5|27904.5|27897.5|341
1658461800000|2022-07-22 03:50:00|27922|27915|27914.5|27907.5|27929.5|27922.5|27912|27905|406
1658462100000|2022-07-22 03:55:00|27919.5|27912.5|27929.5|27922.5|27929.5|27922.5|27919.5|27912.5|147
1658462400000|2022-07-22 04:00:00|27932|27925|27934.5|27927.5|27939.5|27932.5|27929.5|27922.5|204
1658462700000|2022-07-22 04:05:00|27937|27930|27934.5|27927.5|27939.5|27932.5|27929.5|27922.5|194
1658463000000|2022-07-22 04:10:00|27937|27930|27929.5|27922.5|27939.5|27932.5|27929.5|27922.5|155
1658463300000|2022-07-22 04:15:00|27927|27920|27924.5|27917.5|27929.5|27922.5|27919.5|27912.5|175
1658463600000|2022-07-22 04:20:00|27927|27920|27937|27930|27939.5|27932.5|27924.5|27917.5|299
1658463900000|2022-07-22 04:25:00|27934.5|27927.5|27929.5|27922.5|27939.5|27932.5|27929.5|27922.5|273
1658464200000|2022-07-22 04:30:00|27924.5|27917.5|27924.5|27917.5|27929.5|27922.5|27919.5|27912.5|181
1658464500000|2022-07-22 04:35:00|27929.5|27922.5|27934.5|27927.5|27944.5|27937.5|27924.5|27917.5|266
1658464800000|2022-07-22 04:40:00|27932|27925|27934.5|27927.5|27939.5|27932.5|27929.5|27922.5|259
1658465100000|2022-07-22 04:45:00|27937|27930|27934.5|27927.5|27939.5|27932.5|27934.5|27927.5|150
1658465400000|2022-07-22 04:50:00|27939.5|27932.5|27949.5|27942.5|27949.5|27942.5|27934.5|27927.5|269
1658465700000|2022-07-22 04:55:00|27954.5|27947.5|27949.5|27942.5|27959.5|27952.5|27944.5|27937.5|236
1658466000000|2022-07-22 05:00:00|27944.5|27937.5|27944.5|27937.5|27954.5|27947.5|27939.5|27932.5|461
1658466300000|2022-07-22 05:05:00|27942|27935|27914.5|27907.5|27944.5|27937.5|27914.5|27907.5|353
1658466600000|2022-07-22 05:10:00|27917|27910|27914.5|27907.5|27919.5|27912.5|27894.5|27887.5|493
1658466900000|2022-07-22 05:15:00|27912|27905|27929.5|27922.5|27934.5|27927.5|27912|27905|161
1658467200000|2022-07-22 05:20:00|27932|27925|27934.5|27927.5|27942|27935|27932|27925|227
1658467500000|2022-07-22 05:25:00|27939.5|27932.5|27944.5|27937.5|27944.5|27937.5|27934.5|27927.5|332
1658467800000|2022-07-22 05:30:00|27939.5|27932.5|27929.5|27922.5|27944.5|27937.5|27909.5|27902.5|475
1658468100000|2022-07-22 05:35:00|27924.5|27917.5|27919.5|27912.5|27929.5|27922.5|27914.5|27907.5|224
1658468400000|2022-07-22 05:40:00|27914.5|27907.5|27909.5|27902.5|27919.5|27912.5|27909.5|27902.5|189
1658468700000|2022-07-22 05:45:00|27907|27900|27909.5|27902.5|27919.5|27912.5|27907|27900|211
1658469000000|2022-07-22 05:50:00|27912|27905|27909.5|27902.5|27924.5|27917.5|27909.5|27902.5|643
1658469300000|2022-07-22 05:55:00|27904.5|27897.5|27914.5|27907.5|27919.5|27912.5|27899.5|27892.5|986
1658469600000|2022-07-22 06:00:00|27919.5|27912.5|27934.5|27927.5|27949.5|27942.5|27914.5|27907.5|2930
1658469900000|2022-07-22 06:05:00|27932|27925|27929.5|27922.5|27944.5|27937.5|27914.5|27907.5|809
1658470200000|2022-07-22 06:10:00|27932|27925|27914.5|27907.5|27934.5|27927.5|27904.5|27897.5|348
1658470500000|2022-07-22 06:15:00|27912|27905|27889.5|27882.5|27914.5|27907.5|27889.5|27882.5|313
1658470800000|2022-07-22 06:20:00|27892|27885|27894.5|27887.5|27899.5|27892.5|27889.5|27882.5|126
1658471100000|2022-07-22 06:25:00|27897|27890|27899.5|27892.5|27899.5|27892.5|27889.5|27882.5|98
1658471400000|2022-07-22 06:30:00|27897|27890|27899.5|27892.5|27902|27895|27894.5|27887.5|68
1658471700000|2022-07-22 06:35:00|27904.5|27897.5|27912|27905|27917|27910|27904.5|27897.5|96
1658472000000|2022-07-22 06:40:00|27914.5|27907.5|27922|27915|27932|27925|27914.5|27907.5|111
1658472300000|2022-07-22 06:45:00|27924.5|27917.5|27934.5|27927.5|27939.5|27932.5|27922|27915|85
1658472600000|2022-07-22 06:50:00|27932|27925|27922|27915|27934.5|27927.5|27919.5|27912.5|25
1658472900000|2022-07-22 06:55:00|27924.5|27917.5|27937|27930|27937|27930|27917|27910|81
1658473200000|2022-07-22 07:00:00|27939.5|27932.5|27942|27935|27944.5|27937.5|27904.5|27897.5|146
1658473500000|2022-07-22 07:05:00|27939.5|27932.5|27942|27935|27942|27935|27912|27905|127
1658473800000|2022-07-22 07:10:00|27939.5|27932.5|27947|27940|27949.5|27942.5|27927|27920|87
1658474100000|2022-07-22 07:15:00|27944.5|27937.5|27922|27915|27964.5|27957.5|27914.5|27907.5|128
1658474400000|2022-07-22 07:20:00|27924.5|27917.5|27949.5|27942.5|27949.5|27942.5|27922|27915|89
1658474700000|2022-07-22 07:25:00|27952|27945|27934.5|27927.5|27959.5|27952.5|27922|27915|209
1658475000000|2022-07-22 07:30:00|27924.5|27917.5|27909.5|27902.5|27934.5|27927.5|27894.5|27887.5|318
1658475300000|2022-07-22 07:35:00|27912|27905|27894.5|27887.5|27924.5|27917.5|27884.5|27877.5|173
1658475600000|2022-07-22 07:40:00|27892|27885|27889.5|27882.5|27899.5|27892.5|27884.5|27877.5|120
1658475900000|2022-07-22 07:45:00|27892|27885|27889.5|27882.5|27894.5|27887.5|27884.5|27877.5|45
1658476200000|2022-07-22 07:50:00|27892|27885|27889.5|27882.5|27894.5|27887.5|27869.5|27862.5|83
1658476500000|2022-07-22 07:55:00|27892|27885|27894.5|27887.5|27909.5|27902.5|27889.5|27882.5|123
1658476800000|2022-07-22 08:00:00|27899.5|27892.5|27889.5|27882.5|27904.5|27897.5|27882|27875|90
1658477100000|2022-07-22 08:05:00|27892|27885|27889.5|27882.5|27897|27890|27879.5|27872.5|55
1658477400000|2022-07-22 08:10:00|27894.5|27887.5|27922|27915|27927|27920|27889.5|27882.5|80
1658477700000|2022-07-22 08:15:00|27924.5|27917.5|27914.5|27907.5|27934.5|27927.5|27914.5|27907.5|142
1658478000000|2022-07-22 08:20:00|27917|27910|27899.5|27892.5|27919.5|27912.5|27894.5|27887.5|95
1658478300000|2022-07-22 08:25:00|27902|27895|27904.5|27897.5|27909.5|27902.5|27897|27890|54
1658478600000|2022-07-22 08:30:00|27909.5|27902.5|27909.5|27902.5|27922|27915|27894.5|27887.5|101
1658478900000|2022-07-22 08:35:00|27914.5|27907.5|27924.5|27917.5|27929.5|27922.5|27909.5|27902.5|56
1658479200000|2022-07-22 08:40:00|27929.5|27922.5|27924.5|27917.5|27942|27935|27924.5|27917.5|92
1658479500000|2022-07-22 08:45:00|27927|27920|27914.5|27907.5|27934.5|27927.5|27912|27905|73
1658479800000|2022-07-22 08:50:00|27917|27910|27919.5|27912.5|27924.5|27917.5|27914.5|27907.5|22
1658480100000|2022-07-22 08:55:00|27917|27910|27914.5|27907.5|27922|27915|27909.5|27902.5|14
1658480400000|2022-07-22 09:00:00|27912|27905|27919.5|27912.5|27927|27920|27909.5|27902.5|28
1658480700000|2022-07-22 09:05:00|27924.5|27917.5|27929.5|27922.5|27939.5|27932.5|27924.5|27917.5|84
1658481000000|2022-07-22 09:10:00|27932|27925|27927|27920|27939.5|27932.5|27924.5|27917.5|46
1658481300000|2022-07-22 09:15:00|27924.5|27917.5|27939.5|27932.5|27944.5|27937.5|27924.5|27917.5|81
1658481600000|2022-07-22 09:20:00|27942|27935|27934.5|27927.5|27942|27935|27929.5|27922.5|49
1658481900000|2022-07-22 09:25:00|27932|27925|27919.5|27912.5|27934.5|27927.5|27914.5|27907.5|42
1658482200000|2022-07-22 09:30:00|27922|27915|27904.5|27897.5|27924.5|27917.5|27904.5|27897.5|57
1658482500000|2022-07-22 09:35:00|27907|27900|27904.5|27897.5|27912|27905|27899.5|27892.5|100
1658482800000|2022-07-22 09:40:00|27907|27900|27909.5|27902.5|27914.5|27907.5|27907|27900|75
1658483100000|2022-07-22 09:45:00|27907|27900|27914.5|27907.5|27914.5|27907.5|27904.5|27897.5|29
1658483400000|2022-07-22 09:50:00|27917|27910|27919.5|27912.5|27924.5|27917.5|27914.5|27907.5|37
1658483700000|2022-07-22 09:55:00|27914.5|27907.5|27914.5|27907.5|27924.5|27917.5|27909.5|27902.5|75
1658484000000|2022-07-22 10:00:00|27917|27910|27944.5|27937.5|27944.5|27937.5|27914.5|27907.5|61
1658484300000|2022-07-22 10:05:00|27947|27940|27934.5|27927.5|27949.5|27942.5|27927|27920|34
1658484600000|2022-07-22 10:10:00|27929.5|27922.5|27924.5|27917.5|27934.5|27927.5|27922|27915|25
1658484900000|2022-07-22 10:15:00|27922|27915|27924.5|27917.5|27924.5|27917.5|27917|27910|13
1658485200000|2022-07-22 10:20:00|27927|27920|27919.5|27912.5|27927|27920|27914.5|27907.5|22
1658485500000|2022-07-22 10:25:00|27914.5|27907.5|27924.5|27917.5|27924.5|27917.5|27914.5|27907.5|48
1658485800000|2022-07-22 10:30:00|27922|27915|27939.5|27932.5|27939.5|27932.5|27919.5|27912.5|8
1658486100000|2022-07-22 10:35:00|27942|27935|27944.5|27937.5|27947|27940|27939.5|27932.5|26
1658486400000|2022-07-22 10:40:00|27949.5|27942.5|27959.5|27952.5|27959.5|27952.5|27947|27940|62
1658486700000|2022-07-22 10:45:00|27962|27955|27954.5|27947.5|27969.5|27962.5|27954.5|27947.5|33
1658487000000|2022-07-22 10:50:00|27957|27950|27939.5|27932.5|27959.5|27952.5|27939.5|27932.5|60
1658487300000|2022-07-22 10:55:00|27942|27935|27939.5|27932.5|27949.5|27942.5|27937|27930|44
1658487600000|2022-07-22 11:00:00|27942|27935|27934.5|27927.5|27944.5|27937.5|27924.5|27917.5|107
1658487900000|2022-07-22 11:05:00|27937|27930|27929.5|27922.5|27939.5|27932.5|27919.5|27912.5|44
1658488200000|2022-07-22 11:10:00|27932|27925|27929.5|27922.5|27932|27925|27922|27915|48
1658488500000|2022-07-22 11:15:00|27924.5|27917.5|27929.5|27922.5|27932|27925|27924.5|27917.5|22
1658488800000|2022-07-22 11:20:00|27932|27925|27929.5|27922.5|27934.5|27927.5|27924.5|27917.5|35
1658489100000|2022-07-22 11:25:00|27927|27920|27924.5|27917.5|27929.5|27922.5|27914.5|27907.5|114
1658489400000|2022-07-22 11:30:00|27922|27915|27919.5|27912.5|27922|27915|27909.5|27902.5|429
1658489700000|2022-07-22 11:35:00|27917|27910|27924.5|27917.5|27929.5|27922.5|27914.5|27907.5|146
1658490000000|2022-07-22 11:40:00|27919.5|27912.5|27932|27925|27944.5|27937.5|27919.5|27912.5|962
1658490300000|2022-07-22 11:45:00|27934.5|27927.5|27924.5|27917.5|27934.5|27927.5|27924.5|27917.5|121
1658490600000|2022-07-22 11:50:00|27927|27920|27934.5|27927.5|27934.5|27927.5|27924.5|27917.5|63
1658490900000|2022-07-22 11:55:00|27939.5|27932.5|27929.5|27922.5|27939.5|27932.5|27924.5|27917.5|71
1658491200000|2022-07-22 12:00:00|27927|27920|27924.5|27917.5|27929.5|27922.5|27922|27915|79
1658491500000|2022-07-22 12:05:00|27927|27920|27924.5|27917.5|27929.5|27922.5|27924.5|27917.5|40
1658491800000|2022-07-22 12:10:00|27927|27920|27934.5|27927.5|27939.5|27932.5|27924.5|27917.5|71
1658492100000|2022-07-22 12:15:00|27937|27930|27944.5|27937.5|27944.5|27937.5|27934.5|27927.5|180
1658492400000|2022-07-22 12:20:00|27942|27935|27934.5|27927.5|27942|27935|27934.5|27927.5|66
1658492700000|2022-07-22 12:25:00|27939.5|27932.5|27924.5|27917.5|27939.5|27932.5|27919.5|27912.5|231
1658493000000|2022-07-22 12:30:00|27919.5|27912.5|27919.5|27912.5|27929.5|27922.5|27919.5|27912.5|66
1658493300000|2022-07-22 12:35:00|27924.5|27917.5|27919.5|27912.5|27927|27920|27914.5|27907.5|86
1658493600000|2022-07-22 12:40:00|27914.5|27907.5|27919.5|27912.5|27919.5|27912.5|27914.5|27907.5|20
1658493900000|2022-07-22 12:45:00|27917|27910|27924.5|27917.5|27929.5|27922.5|27914.5|27907.5|27
1658494200000|2022-07-22 12:50:00|27922|27915|27919.5|27912.5|27924.5|27917.5|27919.5|27912.5|24
1658494500000|2022-07-22 12:55:00|27922|27915|27922|27915|27924.5|27917.5|27914.5|27907.5|37
1658494800000|2022-07-22 13:00:00|27919.5|27912.5|27937|27930|27939.5|27932.5|27919.5|27912.5|54
1658495100000|2022-07-22 13:05:00|27934.5|27927.5|27934.5|27927.5|27944.5|27937.5|27929.5|27922.5|92
1658495400000|2022-07-22 13:10:00|27939.5|27932.5|27939.5|27932.5|27944.5|27937.5|27934.5|27927.5|158
1658495700000|2022-07-22 13:15:00|27937|27930|27944.5|27937.5|27949.5|27942.5|27934.5|27927.5|125
1658496000000|2022-07-22 13:20:00|27949.5|27942.5|27954.5|27947.5|27959.5|27952.5|27939.5|27932.5|74
1658496300000|2022-07-22 13:25:00|27952|27945|27952|27945|27954.5|27947.5|27949.5|27942.5|122
1658496600000|2022-07-22 13:30:00|27949.5|27942.5|27924.5|27917.5|27954.5|27947.5|27924.5|27917.5|620
1658496900000|2022-07-22 13:35:00|27919.5|27912.5|27969.5|27962.5|27969.5|27962.5|27914.5|27907.5|428
1658497200000|2022-07-22 13:40:00|27974.5|27967.5|27964.5|27957.5|27979.5|27972.5|27957|27950|174
1658497500000|2022-07-22 13:45:00|27969.5|27962.5|27949.5|27942.5|27969.5|27962.5|27904.5|27897.5|415
1658497800000|2022-07-22 13:50:00|27944.5|27937.5|27909.5|27902.5|27969.5|27962.5|27894.5|27887.5|390
1658498100000|2022-07-22 13:55:00|27912|27905|27869.5|27862.5|27912|27905|27869.5|27862.5|255
1658498400000|2022-07-22 14:00:00|27874.5|27867.5|27837|27830|27874.5|27867.5|27829.5|27822.5|503
1658498700000|2022-07-22 14:05:00|27839.5|27832.5|27804.5|27797.5|27844.5|27837.5|27794.5|27787.5|344
1658499000000|2022-07-22 14:10:00|27802|27795|27839.5|27832.5|27849.5|27842.5|27802|27795|107
1658499300000|2022-07-22 14:15:00|27844.5|27837.5|27849.5|27842.5|27864.5|27857.5|27839.5|27832.5|144
1658499600000|2022-07-22 14:20:00|27847|27840|27827|27820|27847|27840|27819.5|27812.5|82
1658499900000|2022-07-22 14:25:00|27824.5|27817.5|27839.5|27832.5|27842|27835|27799.5|27792.5|175
1658500200000|2022-07-22 14:30:00|27834.5|27827.5|27834.5|27827.5|27859.5|27852.5|27829.5|27822.5|125
1658500500000|2022-07-22 14:35:00|27837|27830|27834.5|27827.5|27844.5|27837.5|27824.5|27817.5|133
1658500800000|2022-07-22 14:40:00|27829.5|27822.5|27839.5|27832.5|27854.5|27847.5|27819.5|27812.5|135
1658501100000|2022-07-22 14:45:00|27837|27830|27839.5|27832.5|27849.5|27842.5|27824.5|27817.5|105
1658501400000|2022-07-22 14:50:00|27844.5|27837.5|27864.5|27857.5|27869.5|27862.5|27829.5|27822.5|137
1658501700000|2022-07-22 14:55:00|27862|27855|27849.5|27842.5|27869.5|27862.5|27844.5|27837.5|118
1658502000000|2022-07-22 15:00:00|27844.5|27837.5|27809.5|27802.5|27852|27845|27809.5|27802.5|187
1658502300000|2022-07-22 15:05:00|27804.5|27797.5|27819.5|27812.5|27824.5|27817.5|27802|27795|101
1658502600000|2022-07-22 15:10:00|27822|27815|27849.5|27842.5|27852|27845|27814.5|27807.5|73
1658502900000|2022-07-22 15:15:00|27847|27840|27834.5|27827.5|27849.5|27842.5|27814.5|27807.5|103
1658503200000|2022-07-22 15:20:00|27829.5|27822.5|27774.5|27767.5|27834.5|27827.5|27774.5|27767.5|189
1658503500000|2022-07-22 15:25:00|27777|27770|27769.5|27762.5|27792|27785|27769.5|27762.5|308
1658503800000|2022-07-22 15:30:00|27767|27760|27739.5|27732.5|27774.5|27767.5|27739.5|27732.5|339
1658504100000|2022-07-22 15:35:00|27734.5|27727.5|27734.5|27727.5|27747|27740|27709.5|27702.5|249
1658504400000|2022-07-22 15:40:00|27739.5|27732.5|27734.5|27727.5|27754.5|27747.5|27719.5|27712.5|113
1658504700000|2022-07-22 15:45:00|27737|27730|27754.5|27747.5|27754.5|27747.5|27729.5|27722.5|183
1658505000000|2022-07-22 15:50:00|27752|27745|27759.5|27752.5|27759.5|27752.5|27739.5|27732.5|76
1658505300000|2022-07-22 15:55:00|27757|27750|27749.5|27742.5|27757|27750|27739.5|27732.5|126
1658505600000|2022-07-22 16:00:00|27752|27745|27744.5|27737.5|27764.5|27757.5|27734.5|27727.5|125
1658505900000|2022-07-22 16:05:00|27742|27735|27739.5|27732.5|27754.5|27747.5|27734.5|27727.5|44
1658506200000|2022-07-22 16:10:00|27737|27730|27722|27715|27739.5|27732.5|27709.5|27702.5|189
1658506500000|2022-07-22 16:15:00|27719.5|27712.5|27734.5|27727.5|27744.5|27737.5|27719.5|27712.5|87
1658506800000|2022-07-22 16:20:00|27737|27730|27729.5|27722.5|27739.5|27732.5|27729.5|27722.5|109
1658507100000|2022-07-22 16:25:00|27732|27725|27739.5|27732.5|27744.5|27737.5|27717|27710|127
1658507400000|2022-07-22 16:30:00|27742|27735|27762|27755|27764.5|27757.5|27737|27730|109
1658507700000|2022-07-22 16:35:00|27764.5|27757.5|27749.5|27742.5|27764.5|27757.5|27739.5|27732.5|79
1658508000000|2022-07-22 16:40:00|27747|27740|27729.5|27722.5|27759.5|27752.5|27729.5|27722.5|88
1658508300000|2022-07-22 16:45:00|27727|27720|27739.5|27732.5|27749.5|27742.5|27724.5|27717.5|170
1658508600000|2022-07-22 16:50:00|27742|27735|27739.5|27732.5|27744.5|27737.5|27734.5|27727.5|95
1658508900000|2022-07-22 16:55:00|27737|27730|27714.5|27707.5|27744.5|27737.5|27714.5|27707.5|60
1658509200000|2022-07-22 17:00:00|27712|27705|27694.5|27687.5|27712|27705|27684.5|27677.5|167
1658509500000|2022-07-22 17:05:00|27689.5|27682.5|27714.5|27707.5|27719.5|27712.5|27689.5|27682.5|213
1658509800000|2022-07-22 17:10:00|27719.5|27712.5|27689.5|27682.5|27719.5|27712.5|27689.5|27682.5|177
1658510100000|2022-07-22 17:15:00|27694.5|27687.5|27674.5|27667.5|27699.5|27692.5|27674.5|27667.5|109
1658510400000|2022-07-22 17:20:00|27679.5|27672.5|27659.5|27652.5|27684.5|27677.5|27659.5|27652.5|132
1658510700000|2022-07-22 17:25:00|27664.5|27657.5|27669.5|27662.5|27674.5|27667.5|27659.5|27652.5|153
1658511000000|2022-07-22 17:30:00|27667|27660|27639.5|27632.5|27669.5|27662.5|27639.5|27632.5|157
1658511300000|2022-07-22 17:35:00|27634.5|27627.5|27649.5|27642.5|27654.5|27647.5|27624.5|27617.5|335
1658511600000|2022-07-22 17:40:00|27652|27645|27649.5|27642.5|27652|27645|27629.5|27622.5|118
1658511900000|2022-07-22 17:45:00|27652|27645|27649.5|27642.5|27659.5|27652.5|27644.5|27637.5|61
1658512200000|2022-07-22 17:50:00|27644.5|27637.5|27644.5|27637.5|27649.5|27642.5|27634.5|27627.5|101
1658512500000|2022-07-22 17:55:00|27642|27635|27654.5|27647.5|27659.5|27652.5|27639.5|27632.5|79
1658512800000|2022-07-22 18:00:00|27652|27645|27609.5|27602.5|27659.5|27652.5|27607|27600|243
1658513100000|2022-07-22 18:05:00|27612|27605|27609.5|27602.5|27619.5|27612.5|27604.5|27597.5|83
1658513400000|2022-07-22 18:10:00|27607|27600|27604.5|27597.5|27609.5|27602.5|27589.5|27582.5|138
1658513700000|2022-07-22 18:15:00|27599.5|27592.5|27624.5|27617.5|27629.5|27622.5|27599.5|27592.5|192
1658514000000|2022-07-22 18:20:00|27619.5|27612.5|27614.5|27607.5|27627|27620|27614.5|27607.5|93
1658514300000|2022-07-22 18:25:00|27609.5|27602.5|27629.5|27622.5|27634.5|27627.5|27604.5|27597.5|129
1658514600000|2022-07-22 18:30:00|27632|27625|27639.5|27632.5|27644.5|27637.5|27604.5|27597.5|193
1658514900000|2022-07-22 18:35:00|27634.5|27627.5|27627|27620|27644.5|27637.5|27619.5|27612.5|126
1658515200000|2022-07-22 18:40:00|27624.5|27617.5|27614.5|27607.5|27627|27620|27614.5|27607.5|51
1658515500000|2022-07-22 18:45:00|27612|27605|27619.5|27612.5|27629.5|27622.5|27609.5|27602.5|110
1658515800000|2022-07-22 18:50:00|27624.5|27617.5|27614.5|27607.5|27629.5|27622.5|27604.5|27597.5|239
1658516100000|2022-07-22 18:55:00|27619.5|27612.5|27619.5|27612.5|27634.5|27627.5|27614.5|27607.5|89
1658516400000|2022-07-22 19:00:00|27614.5|27607.5|27629.5|27622.5|27634.5|27627.5|27614.5|27607.5|106
1658516700000|2022-07-22 19:05:00|27632|27625|27599.5|27592.5|27634.5|27627.5|27599.5|27592.5|152
1658517000000|2022-07-22 19:10:00|27602|27595|27639.5|27632.5|27642|27635|27589.5|27582.5|146
1658517300000|2022-07-22 19:15:00|27634.5|27627.5|27619.5|27612.5|27637|27630|27619.5|27612.5|79
1658517600000|2022-07-22 19:20:00|27622|27615|27644.5|27637.5|27644.5|27637.5|27619.5|27612.5|68
1658517900000|2022-07-22 19:25:00|27639.5|27632.5|27644.5|27637.5|27649.5|27642.5|27622|27615|142
1658518200000|2022-07-22 19:30:00|27647|27640|27619.5|27612.5|27649.5|27642.5|27619.5|27612.5|114
1658518500000|2022-07-22 19:35:00|27617|27610|27614.5|27607.5|27629.5|27622.5|27612|27605|93
1658518800000|2022-07-22 19:40:00|27617|27610|27622|27615|27632|27625|27614.5|27607.5|134
1658519100000|2022-07-22 19:45:00|27624.5|27617.5|27627|27620|27634.5|27627.5|27609.5|27602.5|212
1658519400000|2022-07-22 19:50:00|27629.5|27622.5|27654.5|27647.5|27659.5|27652.5|27624.5|27617.5|283
1658519700000|2022-07-22 19:55:00|27659.5|27652.5|27664.5|27657.5|27674.5|27667.5|27654.5|27647.5|291
1658520000000|2022-07-22 20:00:00|27662|27655|27654.5|27647.5|27664.5|27657.5|27649.5|27642.5|92
1658520300000|2022-07-22 20:05:00|27659.5|27652.5|27667|27660|27669.5|27662.5|27654.5|27647.5|63
1658520600000|2022-07-22 20:10:00|27664.5|27657.5|27672|27665|27674.5|27667.5|27659.5|27652.5|39
1658520900000|2022-07-22 20:15:00|27669.5|27662.5|27669.5|27662.5|27672|27665|27664.5|27657.5|27
1658521200000|2022-07-22 20:20:00|27674.5|27667.5|27699.5|27692.5|27699.5|27692.5|27669.5|27662.5|139
1658521500000|2022-07-22 20:25:00|27709.5|27702.5|27714.5|27707.5|27717|27710|27709.5|27702.5|93
1658521800000|2022-07-22 20:30:00|27717|27710|27719.5|27712.5|27719.5|27712.5|27709.5|27702.5|53
1658522100000|2022-07-22 20:35:00|27717|27710|27707|27700|27717|27710|27707|27700|5
1658522400000|2022-07-22 20:40:00|27709.5|27702.5|27712|27705|27712|27705|27707|27700|11
1658522700000|2022-07-22 20:45:00|27709.5|27702.5|27714.5|27707.5|27719.5|27712.5|27704.5|27697.5|60
1658523000000|2022-07-22 20:50:00|27717|27710|27717|27710|27719.5|27712.5|27712|27705|62
1658523300000|2022-07-22 20:55:00|27719.5|27712.5|27731|27716|27731|27717.5|27714.5|27706|106
1658700000000|2022-07-24 22:00:00|27708.5|27693.5|27708.5|27693.5|27713.5|27698.5|27691|27676|52
1658700300000|2022-07-24 22:05:00|27706|27691|27696|27681|27706|27691|27693.5|27678.5|23
1658700600000|2022-07-24 22:10:00|27698.5|27683.5|27708.5|27693.5|27711|27696|27698.5|27683.5|4
1658700900000|2022-07-24 22:15:00|27706|27691|27711|27696|27713.5|27698.5|27701|27686|4
1658701200000|2022-07-24 22:20:00|27708.5|27693.5|27711|27696|27711|27696|27708.5|27693.5|1
1658701500000|2022-07-24 22:25:00|27706|27691|27716|27701|27721|27706|27706|27691|27
1658701800000|2022-07-24 22:30:00|27718.5|27703.5|27721|27706|27726|27711|27718.5|27703.5|8
1658702100000|2022-07-24 22:35:00|27723.5|27708.5|27721|27706|27726|27711|27721|27706|1
1658702400000|2022-07-24 22:40:00|27718.5|27703.5|27706|27691|27721|27706|27706|27691|70
1658702700000|2022-07-24 22:45:00|27703.5|27688.5|27701|27686|27706|27691|27701|27686|12
1658703000000|2022-07-24 22:50:00|27698.5|27683.5|27696|27681|27701|27686|27696|27681|2
1658703300000|2022-07-24 22:55:00|27698.5|27683.5|27701|27686|27701|27686|27693.5|27678.5|2
1658703600000|2022-07-24 23:00:00|27698.5|27683.5|27706|27691|27713.5|27698.5|27696|27681|21
1658703900000|2022-07-24 23:05:00|27708.5|27693.5|27706|27691|27708.5|27693.5|27706|27691|0
1658704200000|2022-07-24 23:10:00|27708.5|27693.5|27708.5|27693.5|27716|27701|27706|27691|4
1658704500000|2022-07-24 23:15:00|27711|27696|27703.5|27688.5|27716|27701|27703.5|27688.5|2
1658704800000|2022-07-24 23:20:00|27706|27691|27721|27706|27721|27706|27706|27691|8
1658705100000|2022-07-24 23:25:00|27718.5|27703.5|27716|27701|27723.5|27708.5|27716|27701|9
1658705400000|2022-07-24 23:30:00|27718.5|27703.5|27724.5|27717.5|27729.5|27722.5|27702|27695|20888
1658705700000|2022-07-24 23:35:00|27722|27715|27714.5|27707.5|27729.5|27722.5|27714.5|27707.5|112
1658706000000|2022-07-24 23:40:00|27709.5|27702.5|27674.5|27667.5|27714.5|27707.5|27674.5|27667.5|431
1658706300000|2022-07-24 23:45:00|27682|27675|27689.5|27682.5|27712|27705|27662|27655|404
1658706600000|2022-07-24 23:50:00|27687|27680|27677|27670|27702|27695|27669.5|27662.5|346
1658706900000|2022-07-24 23:55:00|27674.5|27667.5|27692|27685|27697|27690|27649.5|27642.5|432
1658707200000|2022-07-25 00:00:00|27707|27700|27764.5|27757.5|27774.5|27767.5|27694.5|27687.5|1597
1658707500000|2022-07-25 00:05:00|27757|27750|27769.5|27762.5|27769.5|27762.5|27699.5|27692.5|524
1658707800000|2022-07-25 00:10:00|27764.5|27757.5|27789.5|27782.5|27804.5|27797.5|27757|27750|582
1658708100000|2022-07-25 00:15:00|27792|27785|27829.5|27822.5|27854.5|27847.5|27789.5|27782.5|871
1658708400000|2022-07-25 00:20:00|27827|27820|27819.5|27812.5|27837|27830|27809.5|27802.5|473
1658708700000|2022-07-25 00:25:00|27817|27810|27809.5|27802.5|27834.5|27827.5|27799.5|27792.5|324
1658709000000|2022-07-25 00:30:00|27812|27805|27789.5|27782.5|27834.5|27827.5|27789.5|27782.5|493
1658709300000|2022-07-25 00:35:00|27792|27785|27744.5|27737.5|27797|27790|27734.5|27727.5|851
1658709600000|2022-07-25 00:40:00|27742|27735|27774.5|27767.5|27779.5|27772.5|27707|27700|677
1658709900000|2022-07-25 00:45:00|27779.5|27772.5|27774.5|27767.5|27789.5|27782.5|27757|27750|377
1658710200000|2022-07-25 00:50:00|27772|27765|27782|27775|27784.5|27777.5|27764.5|27757.5|242
1658710500000|2022-07-25 00:55:00|27779.5|27772.5|27744.5|27737.5|27784.5|27777.5|27744.5|27737.5|327
1658710800000|2022-07-25 01:00:00|27747|27740|27734.5|27727.5|27757|27750|27724.5|27717.5|448
1658711100000|2022-07-25 01:05:00|27737|27730|27759.5|27752.5|27764.5|27757.5|27724.5|27717.5|267
1658711400000|2022-07-25 01:10:00|27762|27755|27779.5|27772.5|27789.5|27782.5|27759.5|27752.5|431
1658711700000|2022-07-25 01:15:00|27782|27775|27789.5|27782.5|27799.5|27792.5|27759.5|27752.5|474
1658712000000|2022-07-25 01:20:00|27792|27785|27744.5|27737.5|27799.5|27792.5|27744.5|27737.5|381
1658712300000|2022-07-25 01:25:00|27739.5|27732.5|27729.5|27722.5|27767|27760|27729.5|27722.5|516
1658712600000|2022-07-25 01:30:00|27724.5|27717.5|27684.5|27677.5|27727|27720|27674.5|27667.5|987
1658712900000|2022-07-25 01:35:00|27687|27680|27704.5|27697.5|27734.5|27727.5|27684.5|27677.5|482
1658713200000|2022-07-25 01:40:00|27709.5|27702.5|27684.5|27677.5|27709.5|27702.5|27664.5|27657.5|395
1658713500000|2022-07-25 01:45:00|27682|27675|27679.5|27672.5|27689.5|27682.5|27659.5|27652.5|314
1658713800000|2022-07-25 01:50:00|27677|27670|27674.5|27667.5|27684.5|27677.5|27664.5|27657.5|201
1658714100000|2022-07-25 01:55:00|27677|27670|27672|27665|27689.5|27682.5|27654.5|27647.5|308
1658714400000|2022-07-25 02:00:00|27674.5|27667.5|27704.5|27697.5|27712|27705|27664.5|27657.5|417
1658714700000|2022-07-25 02:05:00|27707|27700|27679.5|27672.5|27709.5|27702.5|27669.5|27662.5|256
1658715000000|2022-07-25 02:10:00|27674.5|27667.5|27704.5|27697.5|27704.5|27697.5|27664.5|27657.5|394
1658715300000|2022-07-25 02:15:00|27707|27700|27674.5|27667.5|27724.5|27717.5|27659.5|27652.5|506
1658715600000|2022-07-25 02:20:00|27679.5|27672.5|27689.5|27682.5|27699.5|27692.5|27664.5|27657.5|191
1658715900000|2022-07-25 02:25:00|27692|27685|27709.5|27702.5|27714.5|27707.5|27689.5|27682.5|99
1658716200000|2022-07-25 02:30:00|27714.5|27707.5|27709.5|27702.5|27719.5|27712.5|27694.5|27687.5|158
1658716500000|2022-07-25 02:35:00|27712|27705|27724.5|27717.5|27724.5|27717.5|27704.5|27697.5|84
1658716800000|2022-07-25 02:40:00|27719.5|27712.5|27744.5|27737.5|27744.5|27737.5|27719.5|27712.5|114
1658717100000|2022-07-25 02:45:00|27739.5|27732.5|27749.5|27742.5|27749.5|27742.5|27729.5|27722.5|156
1658717400000|2022-07-25 02:50:00|27754.5|27747.5|27739.5|27732.5|27769.5|27762.5|27739.5|27732.5|282
1658717700000|2022-07-25 02:55:00|27737|27730|27744.5|27737.5|27749.5|27742.5|27734.5|27727.5|84
1658718000000|2022-07-25 03:00:00|27742|27735|27719.5|27712.5|27749.5|27742.5|27714.5|27707.5|159
1658718300000|2022-07-25 03:05:00|27724.5|27717.5|27737|27730|27742|27735|27712|27705|144
1658718600000|2022-07-25 03:10:00|27739.5|27732.5|27724.5|27717.5|27744.5|27737.5|27724.5|27717.5|81
1658718900000|2022-07-25 03:15:00|27727|27720|27739.5|27732.5|27739.5|27732.5|27724.5|27717.5|69
1658719200000|2022-07-25 03:20:00|27737|27730|27719.5|27712.5|27739.5|27732.5|27714.5|27707.5|135
1658719500000|2022-07-25 03:25:00|27717|27710|27704.5|27697.5|27724.5|27717.5|27704.5|27697.5|58
1658719800000|2022-07-25 03:30:00|27707|27700|27704.5|27697.5|27719.5|27712.5|27699.5|27692.5|178
1658720100000|2022-07-25 03:35:00|27702|27695|27699.5|27692.5|27709.5|27702.5|27692|27685|227
1658720400000|2022-07-25 03:40:00|27694.5|27687.5|27699.4|27692.4|27699.5|27692.5|27689.5|27682.5|194
1658720700000|2022-07-25 03:45:00|27694.4|27687.4|27714.4|27707.4|27714.4|27707.4|27694.4|27687.4|250
1658721000000|2022-07-25 03:50:00|27711.9|27704.9|27724.4|27717.4|27724.4|27717.4|27704.4|27697.4|235
1658721300000|2022-07-25 03:55:00|27721.9|27714.9|27729.4|27722.4|27729.4|27722.4|27714.4|27707.4|259
1658721600000|2022-07-25 04:00:00|27724.4|27717.4|27719.4|27712.4|27729.4|27722.4|27716.9|27709.9|330
1658721900000|2022-07-25 04:05:00|27716.9|27709.9|27724.4|27717.4|27726.9|27719.9|27709.4|27702.4|259
1658722200000|2022-07-25 04:10:00|27721.9|27714.9|27719.4|27712.4|27726.9|27719.9|27714.4|27707.4|130
1658722500000|2022-07-25 04:15:00|27714.4|27707.4|27706.9|27699.9|27716.9|27709.9|27704.4|27697.4|216
1658722800000|2022-07-25 04:20:00|27709.4|27702.4|27704.4|27697.4|27714.4|27707.4|27704.4|27697.4|164
1658723100000|2022-07-25 04:25:00|27709.4|27702.4|27701.9|27694.9|27709.4|27702.4|27699.4|27692.4|340
1658723400000|2022-07-25 04:30:00|27699.4|27692.4|27709.4|27702.4|27709.4|27702.4|27699.4|27692.4|129
1658723700000|2022-07-25 04:35:00|27704.4|27697.4|27706.9|27699.9|27709.4|27702.4|27704.4|27697.4|166
1658724000000|2022-07-25 04:40:00|27704.4|27697.4|27704.4|27697.4|27709.4|27702.4|27704.4|27697.4|66
1658724300000|2022-07-25 04:45:00|27699.4|27692.4|27709.4|27702.4|27714.4|27707.4|27699.4|27692.4|258
1658724600000|2022-07-25 04:50:00|27704.4|27697.4|27709.4|27702.4|27709.4|27702.4|27699.4|27692.4|328
1658724900000|2022-07-25 04:55:00|27711.9|27704.9|27709.4|27702.4|27714.4|27707.4|27704.4|27697.4|232
1658725200000|2022-07-25 05:00:00|27706.9|27699.9|27694.4|27687.4|27709.4|27702.4|27694.4|27687.4|254
1658725500000|2022-07-25 05:05:00|27689.4|27682.4|27704.4|27697.4|27704.4|27697.4|27684.4|27677.4|213
1658725800000|2022-07-25 05:10:00|27701.9|27694.9|27699.4|27692.4|27704.4|27697.4|27694.4|27687.4|189
1658726100000|2022-07-25 05:15:00|27694.4|27687.4|27694.4|27687.4|27699.4|27692.4|27694.4|27687.4|264
1658726400000|2022-07-25 05:20:00|27696.9|27689.9|27704.4|27697.4|27704.4|27697.4|27694.4|27687.4|272
1658726700000|2022-07-25 05:25:00|27699.4|27692.4|27704.4|27697.4|27704.4|27697.4|27691.9|27684.9|410
1658727000000|2022-07-25 05:30:00|27699.4|27692.4|27679.4|27672.4|27699.4|27692.4|27674.4|27667.4|326
1658727300000|2022-07-25 05:35:00|27681.9|27674.9|27694.4|27687.4|27704.4|27697.4|27679.4|27672.4|294
1658727600000|2022-07-25 05:40:00|27689.4|27682.4|27694.4|27687.4|27694.4|27687.4|27689.4|27682.4|85
1658727900000|2022-07-25 05:45:00|27689.4|27682.4|27699.4|27692.4|27704.4|27697.4|27689.4|27682.4|197
1658728200000|2022-07-25 05:50:00|27694.4|27687.4|27684.4|27677.4|27694.4|27687.4|27684.4|27677.4|242
1658728500000|2022-07-25 05:55:00|27679.4|27672.4|27699.4|27692.4|27704.4|27697.4|27661.9|27654.9|1731
1658728800000|2022-07-25 06:00:00|27704.4|27697.4|27709.4|27702.4|27719.4|27712.4|27699.4|27692.4|1698
1658729100000|2022-07-25 06:05:00|27704.4|27697.4|27704.4|27697.4|27719.4|27712.4|27699.4|27692.4|604
1658729400000|2022-07-25 06:10:00|27709.4|27702.4|27724.4|27717.4|27734.4|27727.4|27706.9|27699.9|392
1658729700000|2022-07-25 06:15:00|27726.9|27719.9|27734.4|27727.4|27744.4|27737.4|27726.9|27719.9|193
1658730000000|2022-07-25 06:20:00|27731.9|27724.9|27711.9|27704.9|27734.4|27727.4|27709.4|27702.4|201
1658730300000|2022-07-25 06:25:00|27714.4|27707.4|27689.4|27682.4|27714.4|27707.4|27689.4|27682.4|72
1658730600000|2022-07-25 06:30:00|27686.9|27679.9|27691.9|27684.9|27699.4|27692.4|27684.4|27677.4|149
1658730900000|2022-07-25 06:35:00|27689.4|27682.4|27676.9|27669.9|27689.4|27682.4|27671.9|27664.9|40
1658731200000|2022-07-25 06:40:00|27674.4|27667.4|27666.9|27659.9|27674.4|27667.4|27664.4|27657.4|55
1658731500000|2022-07-25 06:45:00|27664.4|27657.4|27666.9|27659.9|27674.4|27667.4|27664.4|27657.4|64
1658731800000|2022-07-25 06:50:00|27671.9|27664.9|27681.9|27674.9|27684.4|27677.4|27671.9|27664.9|56
1658732100000|2022-07-25 06:55:00|27684.4|27677.4|27706.9|27699.9|27706.9|27699.9|27681.9|27674.9|29
1658732400000|2022-07-25 07:00:00|27709.4|27702.4|27711.9|27704.9|27721.9|27714.9|27686.9|27679.9|100
1658732700000|2022-07-25 07:05:00|27714.4|27707.4|27724.4|27717.4|27726.9|27719.9|27696.9|27689.9|90
1658733000000|2022-07-25 07:10:00|27726.9|27719.9|27734.4|27727.4|27739.4|27732.4|27714.4|27707.4|104
1658733300000|2022-07-25 07:15:00|27736.9|27729.9|27714.4|27707.4|27741.9|27734.9|27714.4|27707.4|81
1658733600000|2022-07-25 07:20:00|27711.9|27704.9|27701.9|27694.9|27714.4|27707.4|27674.4|27667.4|304
1658733900000|2022-07-25 07:25:00|27699.4|27692.4|27706.9|27699.9|27714.4|27707.4|27694.4|27687.4|150
1658734200000|2022-07-25 07:30:00|27709.4|27702.4|27719.4|27712.4|27726.9|27719.9|27699.4|27692.4|109
1658734500000|2022-07-25 07:35:00|27721.9|27714.9|27709.4|27702.4|27721.9|27714.9|27689.4|27682.4|45
1658734800000|2022-07-25 07:40:00|27706.9|27699.9|27724.4|27717.4|27734.4|27727.4|27699.4|27692.4|30
1658735100000|2022-07-25 07:45:00|27721.9|27714.9|27724.4|27717.4|27736.9|27729.9|27721.9|27714.9|39
1658735400000|2022-07-25 07:50:00|27726.9|27719.9|27714.4|27707.4|27729.4|27722.4|27709.4|27702.4|54
1658735700000|2022-07-25 07:55:00|27711.9|27704.9|27709.4|27702.4|27721.9|27714.9|27704.4|27697.4|39
1658736000000|2022-07-25 08:00:00|27711.9|27704.9|27719.4|27712.4|27729.4|27722.4|27699.4|27692.4|50
1658736300000|2022-07-25 08:05:00|27721.9|27714.9|27749.4|27742.4|27754.4|27747.4|27719.4|27712.4|57
1658736600000|2022-07-25 08:10:00|27746.9|27739.9|27719.4|27712.4|27749.4|27742.4|27716.9|27709.9|191
1658736900000|2022-07-25 08:15:00|27721.9|27714.9|27734.4|27727.4|27739.4|27732.4|27721.9|27714.9|33
1658737200000|2022-07-25 08:20:00|27729.4|27722.4|27756.9|27749.9|27759.4|27752.4|27729.4|27722.4|51
1658737500000|2022-07-25 08:25:00|27754.4|27747.4|27734.4|27727.4|27759.4|27752.4|27734.4|27727.4|188
1658737800000|2022-07-25 08:30:00|27736.9|27729.9|27744.4|27737.4|27754.4|27747.4|27734.4|27727.4|78
1658738100000|2022-07-25 08:35:00|27741.9|27734.9|27784.4|27777.4|27789.4|27782.4|27741.9|27734.9|158
1658738400000|2022-07-25 08:40:00|27786.9|27779.9|27764.4|27757.4|27786.9|27779.9|27764.4|27757.4|67
1658738700000|2022-07-25 08:45:00|27766.9|27759.9|27779.4|27772.4|27784.4|27777.4|27766.9|27759.9|22
1658739000000|2022-07-25 08:50:00|27774.4|27767.4|27774.4|27767.4|27784.4|27777.4|27769.4|27762.4|56
1658739300000|2022-07-25 08:55:00|27771.9|27764.9|27779.4|27772.4|27779.4|27772.4|27769.4|27762.4|31
1658739600000|2022-07-25 09:00:00|27774.4|27767.4|27774.4|27767.4|27779.4|27772.4|27766.9|27759.9|185
1658739900000|2022-07-25 09:05:00|27771.9|27764.9|27794.4|27787.4|27811.9|27804.9|27769.4|27762.4|319
1658740200000|2022-07-25 09:10:00|27796.9|27789.9|27789.4|27782.4|27796.9|27789.9|27784.4|27777.4|56
1658740500000|2022-07-25 09:15:00|27791.9|27784.9|27794.4|27787.4|27799.4|27792.4|27784.4|27777.4|66
1658740800000|2022-07-25 09:20:00|27796.9|27789.9|27809.4|27802.4|27819.4|27812.4|27794.4|27787.4|146
1658741100000|2022-07-25 09:25:00|27806.9|27799.9|27794.4|27787.4|27809.4|27802.4|27789.4|27782.4|67
1658741400000|2022-07-25 09:30:00|27796.9|27789.9|27799.4|27792.4|27804.4|27797.4|27794.4|27787.4|37
1658741700000|2022-07-25 09:35:00|27796.9|27789.9|27789.4|27782.4|27804.4|27797.4|27789.4|27782.4|125
1658742000000|2022-07-25 09:40:00|27791.9|27784.9|27786.9|27779.9|27799.4|27792.4|27786.9|27779.9|96
1658742300000|2022-07-25 09:45:00|27789.4|27782.4|27789.4|27782.4|27791.9|27784.9|27774.4|27767.4|137
1658742600000|2022-07-25 09:50:00|27786.9|27779.9|27794.4|27787.4|27799.4|27792.4|27779.4|27772.4|60
1658742900000|2022-07-25 09:55:00|27791.9|27784.9|27799.4|27792.4|27799.4|27792.4|27789.4|27782.4|121
1658743200000|2022-07-25 10:00:00|27796.9|27789.9|27789.4|27782.4|27799.4|27792.4|27784.4|27777.4|46
1658743500000|2022-07-25 10:05:00|27791.9|27784.9|27784.4|27777.4|27791.9|27784.9|27779.4|27772.4|44
1658743800000|2022-07-25 10:10:00|27786.9|27779.9|27804.4|27797.4|27804.4|27797.4|27784.4|27777.4|46
1658744100000|2022-07-25 10:15:00|27806.9|27799.9|27804.4|27797.4|27814.4|27807.4|27801.9|27794.9|23
1658744400000|2022-07-25 10:20:00|27801.9|27794.9|27804.4|27797.4|27809.4|27802.4|27794.4|27787.4|43
1658744700000|2022-07-25 10:25:00|27806.9|27799.9|27804.4|27797.4|27809.4|27802.4|27799.4|27792.4|37
1658745000000|2022-07-25 10:30:00|27801.9|27794.9|27789.4|27782.4|27804.4|27797.4|27789.4|27782.4|92
1658745300000|2022-07-25 10:35:00|27791.9|27784.9|27794.4|27787.4|27794.4|27787.4|27789.4|27782.4|26
1658745600000|2022-07-25 10:40:00|27789.4|27782.4|27789.4|27782.4|27794.4|27787.4|27784.4|27777.4|35
1658745900000|2022-07-25 10:45:00|27794.4|27787.4|27794.4|27787.4|27799.4|27792.4|27791.9|27784.9|43
1658746200000|2022-07-25 10:50:00|27791.9|27784.9|27804.4|27797.4|27809.4|27802.4|27791.9|27784.9|64
1658746500000|2022-07-25 10:55:00|27799.4|27792.4|27814.4|27807.4|27814.4|27807.4|27799.4|27792.4|45
1658746800000|2022-07-25 11:00:00|27811.9|27804.9|27791.9|27784.9|27811.9|27804.9|27789.4|27782.4|94
1658747100000|2022-07-25 11:05:00|27789.4|27782.4|27799.4|27792.4|27804.4|27797.4|27789.4|27782.4|42
1658747400000|2022-07-25 11:10:00|27796.9|27789.9|27799.4|27792.4|27804.4|27797.4|27794.4|27787.4|34
1658747700000|2022-07-25 11:15:00|27796.9|27789.9|27794.4|27787.4|27799.4|27792.4|27789.4|27782.4|48
1658748000000|2022-07-25 11:20:00|27799.4|27792.4|27809.4|27802.4|27809.4|27802.4|27794.4|27787.4|32
1658748300000|2022-07-25 11:25:00|27811.9|27804.9|27804.4|27797.4|27814.4|27807.4|27799.4|27792.4|30
1658748600000|2022-07-25 11:30:00|27809.4|27802.4|27804.4|27797.4|27819.4|27812.4|27804.4|27797.4|114
1658748900000|2022-07-25 11:35:00|27806.9|27799.9|27801.9|27794.9|27809.4|27802.4|27799.4|27792.4|29
1658749200000|2022-07-25 11:40:00|27799.4|27792.4|27799.4|27792.4|27809.4|27802.4|27799.4|27792.4|82
1658749500000|2022-07-25 11:45:00|27801.9|27794.9|27779.4|27772.4|27801.9|27794.9|27769.4|27762.4|476
1658749800000|2022-07-25 11:50:00|27776.9|27769.9|27791.9|27784.9|27796.9|27789.9|27776.9|27769.9|53
1658750100000|2022-07-25 11:55:00|27789.4|27782.4|27799.4|27792.4|27804.4|27797.4|27784.4|27777.4|40
1658750400000|2022-07-25 12:00:00|27801.9|27794.9|27814.4|27807.4|27819.4|27812.4|27799.4|27792.4|98
1658750700000|2022-07-25 12:05:00|27816.9|27809.9|27816.9|27809.9|27819.4|27812.4|27804.4|27797.4|40
1658751000000|2022-07-25 12:10:00|27814.4|27807.4|27804.4|27797.4|27819.4|27812.4|27799.4|27792.4|48
1658751300000|2022-07-25 12:15:00|27809.4|27802.4|27809.4|27802.4|27809.4|27802.4|27799.4|27792.4|43
1658751600000|2022-07-25 12:20:00|27811.9|27804.9|27819.4|27812.4|27819.4|27812.4|27809.4|27802.4|78
1658751900000|2022-07-25 12:25:00|27814.4|27807.4|27809.4|27802.4|27819.4|27812.4|27809.4|27802.4|43
1658752200000|2022-07-25 12:30:00|27806.9|27799.9|27809.4|27802.4|27811.9|27804.9|27804.4|27797.4|41
1658752500000|2022-07-25 12:35:00|27804.4|27797.4|27789.4|27782.4|27804.4|27797.4|27784.4|27777.4|77
1658752800000|2022-07-25 12:40:00|27786.9|27779.9|27791.9|27784.9|27799.4|27792.4|27784.4|27777.4|58
1658753100000|2022-07-25 12:45:00|27789.4|27782.4|27789.4|27782.4|27794.4|27787.4|27786.9|27779.9|22
1658753400000|2022-07-25 12:50:00|27786.9|27779.9|27784.4|27777.4|27789.4|27782.4|27779.4|27772.4|34
1658753700000|2022-07-25 12:55:00|27789.4|27782.4|27781.9|27774.9|27789.4|27782.4|27779.4|27772.4|69
1658754000000|2022-07-25 13:00:00|27784.4|27777.4|27779.4|27772.4|27789.4|27782.4|27779.4|27772.4|71
1658754300000|2022-07-25 13:05:00|27776.9|27769.9|27769.4|27762.4|27776.9|27769.9|27764.4|27757.4|164
1658754600000|2022-07-25 13:10:00|27766.9|27759.9|27759.4|27752.4|27769.4|27762.4|27754.4|27747.4|125
1658754900000|2022-07-25 13:15:00|27756.9|27749.9|27764.4|27757.4|27769.4|27762.4|27754.4|27747.4|62
1658755200000|2022-07-25 13:20:00|27766.9|27759.9|27759.4|27752.4|27769.4|27762.4|27759.4|27752.4|19
1658755500000|2022-07-25 13:25:00|27761.9|27754.9|27749.4|27742.4|27761.9|27754.9|27749.4|27742.4|76
1658755800000|2022-07-25 13:30:00|27754.4|27747.4|27731.9|27724.9|27759.4|27752.4|27724.4|27717.4|393
1658756100000|2022-07-25 13:35:00|27734.4|27727.4|27726.9|27719.9|27734.4|27727.4|27709.4|27702.4|255
1658756400000|2022-07-25 13:40:00|27724.4|27717.4|27769.4|27762.4|27774.4|27767.4|27724.4|27717.4|326
1658756700000|2022-07-25 13:45:00|27766.9|27759.9|27746.9|27739.9|27769.4|27762.4|27734.4|27727.4|123
1658757000000|2022-07-25 13:50:00|27749.4|27742.4|27754.4|27747.4|27769.4|27762.4|27744.4|27737.4|130
1658757300000|2022-07-25 13:55:00|27751.9|27744.9|27749.4|27742.4|27774.4|27767.4|27749.4|27742.4|133
1658757600000|2022-07-25 14:00:00|27754.4|27747.4|27744.4|27737.4|27764.4|27757.4|27744.4|27737.4|196
1658757900000|2022-07-25 14:05:00|27749.4|27742.4|27741.9|27734.9|27749.4|27742.4|27714.4|27707.4|180
1658758200000|2022-07-25 14:10:00|27744.4|27737.4|27736.9|27729.9|27759.4|27752.4|27734.4|27727.4|133
1658758500000|2022-07-25 14:15:00|27734.4|27727.4|27719.4|27712.4|27739.4|27732.4|27709.4|27702.4|125
1658758800000|2022-07-25 14:20:00|27714.4|27707.4|27721.9|27714.9|27734.4|27727.4|27714.4|27707.4|72
1658759100000|2022-07-25 14:25:00|27724.4|27717.4|27696.9|27689.9|27734.4|27727.4|27649.4|27642.4|921
1658759400000|2022-07-25 14:30:00|27699.4|27692.4|27679.4|27672.4|27709.4|27702.4|27674.4|27667.4|182
1658759700000|2022-07-25 14:35:00|27684.4|27677.4|27684.4|27677.4|27689.4|27682.4|27659.4|27652.4|194
1658760000000|2022-07-25 14:40:00|27681.9|27674.9|27709.4|27702.4|27716.9|27709.9|27669.4|27662.4|207
1658760300000|2022-07-25 14:45:00|27711.9|27704.9|27709.4|27702.4|27724.4|27717.4|27699.4|27692.4|127
1658760600000|2022-07-25 14:50:00|27706.9|27699.9|27699.4|27692.4|27714.4|27707.4|27699.4|27692.4|152
1658760900000|2022-07-25 14:55:00|27694.4|27687.4|27696.9|27689.9|27714.4|27707.4|27686.9|27679.9|185
1658761200000|2022-07-25 15:00:00|27694.4|27687.4|27699.4|27692.4|27704.4|27697.4|27679.4|27672.4|82
1658761500000|2022-07-25 15:05:00|27701.9|27694.9|27709.4|27702.4|27719.4|27712.4|27694.4|27687.4|121
1658761800000|2022-07-25 15:10:00|27714.4|27707.4|27684.4|27677.4|27714.4|27707.4|27679.4|27672.4|154
1658762100000|2022-07-25 15:15:00|27681.9|27674.9|27694.4|27687.4|27699.4|27692.4|27674.4|27667.4|94
1658762400000|2022-07-25 15:20:00|27699.4|27692.4|27711.9|27704.9|27714.4|27707.4|27699.4|27692.4|77
1658762700000|2022-07-25 15:25:00|27714.4|27707.4|27734.4|27727.4|27736.9|27729.9|27704.4|27697.4|96
1658763000000|2022-07-25 15:30:00|27731.9|27724.9|27746.9|27739.9|27754.4|27747.4|27729.4|27722.4|177
1658763300000|2022-07-25 15:35:00|27749.4|27742.4|27744.4|27737.4|27754.4|27747.4|27739.4|27732.4|92
1658763600000|2022-07-25 15:40:00|27749.4|27742.4|27744.4|27737.4|27754.4|27747.4|27739.4|27732.4|191
1658763900000|2022-07-25 15:45:00|27749.4|27742.4|27749.4|27742.4|27759.4|27752.4|27744.4|27737.4|135
1658764200000|2022-07-25 15:50:00|27744.4|27737.4|27749.4|27742.4|27749.4|27742.4|27734.4|27727.4|59
1658764500000|2022-07-25 15:55:00|27754.4|27747.4|27749.4|27742.4|27754.4|27747.4|27744.4|27737.4|31
1658764800000|2022-07-25 16:00:00|27746.9|27739.9|27754.4|27747.4|27759.4|27752.4|27734.4|27727.4|192
1658765100000|2022-07-25 16:05:00|27749.4|27742.4|27741.9|27734.9|27754.4|27747.4|27739.4|27732.4|30
1658765400000|2022-07-25 16:10:00|27739.4|27732.4|27729.4|27722.4|27744.4|27737.4|27729.4|27722.4|235
1658765700000|2022-07-25 16:15:00|27734.4|27727.4|27731.9|27724.9|27734.4|27727.4|27719.4|27712.4|101
1658766000000|2022-07-25 16:20:00|27729.4|27722.4|27734.4|27727.4|27734.4|27727.4|27719.4|27712.4|49
1658766300000|2022-07-25 16:25:00|27731.9|27724.9|27746.9|27739.9|27749.4|27742.4|27729.4|27722.4|63
1658766600000|2022-07-25 16:30:00|27749.4|27742.4|27766.9|27759.9|27769.4|27762.4|27744.4|27737.4|170
1658766900000|2022-07-25 16:35:00|27764.4|27757.4|27764.4|27757.4|27769.4|27762.4|27759.4|27752.4|32
1658767200000|2022-07-25 16:40:00|27769.4|27762.4|27774.4|27767.4|27781.9|27774.9|27769.4|27762.4|51
1658767500000|2022-07-25 16:45:00|27771.9|27764.9|27789.4|27782.4|27789.4|27782.4|27771.9|27764.9|54
1658767800000|2022-07-25 16:50:00|27784.4|27777.4|27784.4|27777.4|27786.9|27779.9|27774.4|27767.4|45
1658768100000|2022-07-25 16:55:00|27779.4|27772.4|27774.4|27767.4|27784.4|27777.4|27774.4|27767.4|92
1658768400000|2022-07-25 17:00:00|27771.9|27764.9|27784.4|27777.4|27786.9|27779.9|27769.4|27762.4|28
1658768700000|2022-07-25 17:05:00|27781.9|27774.9|27789.4|27782.4|27789.4|27782.4|27774.4|27767.4|30
1658769000000|2022-07-25 17:10:00|27791.9|27784.9|27779.4|27772.4|27791.9|27784.9|27779.4|27772.4|49
1658769300000|2022-07-25 17:15:00|27781.9|27774.9|27774.4|27767.4|27781.9|27774.9|27769.4|27762.4|48
1658769600000|2022-07-25 17:20:00|27776.9|27769.9|27769.4|27762.4|27779.4|27772.4|27764.4|27757.4|50
1658769900000|2022-07-25 17:25:00|27774.4|27767.4|27759.4|27752.4|27774.4|27767.4|27759.4|27752.4|67
1658770200000|2022-07-25 17:30:00|27764.4|27757.4|27764.4|27757.4|27764.4|27757.4|27754.4|27747.4|49
1658770500000|2022-07-25 17:35:00|27761.9|27754.9|27741.9|27734.9|27764.4|27757.4|27739.4|27732.4|25
1658770800000|2022-07-25 17:40:00|27739.4|27732.4|27749.4|27742.4|27749.4|27742.4|27739.4|27732.4|31
1658771100000|2022-07-25 17:45:00|27754.4|27747.4|27744.4|27737.4|27754.4|27747.4|27744.4|27737.4|28
1658771400000|2022-07-25 17:50:00|27746.9|27739.9|27739.4|27732.4|27746.9|27739.9|27734.4|27727.4|39
1658771700000|2022-07-25 17:55:00|27736.9|27729.9|27734.4|27727.4|27739.4|27732.4|27729.4|27722.4|31
1658772000000|2022-07-25 18:00:00|27736.9|27729.9|27729.4|27722.4|27739.4|27732.4|27729.4|27722.4|49
1658772300000|2022-07-25 18:05:00|27734.4|27727.4|27734.4|27727.4|27744.4|27737.4|27724.4|27717.4|48
1658772600000|2022-07-25 18:10:00|27739.4|27732.4|27739.4|27732.4|27741.9|27734.9|27734.4|27727.4|15
1658772900000|2022-07-25 18:15:00|27736.9|27729.9|27721.9|27714.9|27739.4|27732.4|27719.4|27712.4|60
1658773200000|2022-07-25 18:20:00|27719.4|27712.4|27724.4|27717.4|27729.4|27722.4|27709.4|27702.4|29
1658773500000|2022-07-25 18:25:00|27721.9|27714.9|27724.4|27717.4|27729.4|27722.4|27719.4|27712.4|35
1658773800000|2022-07-25 18:30:00|27721.9|27714.9|27731.9|27724.9|27734.4|27727.4|27719.4|27712.4|37
1658774100000|2022-07-25 18:35:00|27734.4|27727.4|27736.9|27729.9|27744.4|27737.4|27729.4|27722.4|35
1658774400000|2022-07-25 18:40:00|27734.4|27727.4|27744.4|27737.4|27749.4|27742.4|27734.4|27727.4|20
1658774700000|2022-07-25 18:45:00|27749.4|27742.4|27724.4|27717.4|27749.4|27742.4|27714.4|27707.4|75
1658775000000|2022-07-25 18:50:00|27726.9|27719.9|27719.4|27712.4|27729.4|27722.4|27709.4|27702.4|73
1658775300000|2022-07-25 18:55:00|27721.9|27714.9|27714.4|27707.4|27729.4|27722.4|27709.4|27702.4|92
1658775600000|2022-07-25 19:00:00|27711.9|27704.9|27704.4|27697.4|27721.9|27714.9|27694.4|27687.4|259
1658775900000|2022-07-25 19:05:00|27699.4|27692.4|27699.4|27692.4|27709.4|27702.4|27689.4|27682.4|60
1658776200000|2022-07-25 19:10:00|27704.4|27697.4|27699.4|27692.4|27706.9|27699.9|27694.4|27687.4|45
1658776500000|2022-07-25 19:15:00|27701.9|27694.9|27704.4|27697.4|27709.4|27702.4|27694.4|27687.4|52
1658776800000|2022-07-25 19:20:00|27706.9|27699.9|27719.4|27712.4|27724.4|27717.4|27704.4|27697.4|80
1658777100000|2022-07-25 19:25:00|27721.9|27714.9|27704.4|27697.4|27729.4|27722.4|27704.4|27697.4|44
1658777400000|2022-07-25 19:30:00|27706.9|27699.9|27709.4|27702.4|27719.4|27712.4|27704.4|27697.4|69
1658777700000|2022-07-25 19:35:00|27714.4|27707.4|27731.9|27724.9|27734.4|27727.4|27709.4|27702.4|46
1658778000000|2022-07-25 19:40:00|27729.4|27722.4|27739.4|27732.4|27739.4|27732.4|27729.4|27722.4|88
1658778300000|2022-07-25 19:45:00|27736.9|27729.9|27749.4|27742.4|27749.4|27742.4|27734.4|27727.4|73
1658778600000|2022-07-25 19:50:00|27751.9|27744.9|27771.9|27764.9|27774.4|27767.4|27749.4|27742.4|206
1658778900000|2022-07-25 19:55:00|27769.4|27762.4|27774.4|27767.4|27784.4|27777.4|27764.4|27757.4|218
1658779200000|2022-07-25 20:00:00|27776.9|27769.9|27794.4|27787.4|27794.4|27787.4|27776.9|27769.9|170
1658779500000|2022-07-25 20:05:00|27791.9|27784.9|27786.9|27779.9|27794.4|27787.4|27784.4|27777.4|20
1658779800000|2022-07-25 20:10:00|27789.4|27782.4|27786.9|27779.9|27789.4|27782.4|27784.4|27777.4|4
1658780100000|2022-07-25 20:15:00|27789.4|27782.4|27761.9|27754.9|27789.4|27782.4|27756.9|27749.9|29
1658780400000|2022-07-25 20:20:00|27759.4|27752.4|27754.4|27747.4|27766.9|27759.9|27754.4|27747.4|10
1658780700000|2022-07-25 20:25:00|27751.9|27744.9|27751.9|27744.9|27754.4|27747.4|27749.4|27742.4|15
1658781000000|2022-07-25 20:30:00|27749.4|27742.4|27744.4|27737.4|27749.4|27742.4|27741.9|27734.9|4
1658781300000|2022-07-25 20:35:00|27746.9|27739.9|27751.9|27744.9|27754.4|27747.4|27746.9|27739.9|2
1658781600000|2022-07-25 20:40:00|27754.4|27747.4|27754.4|27747.4|27754.4|27747.4|27749.4|27742.4|4
1658781900000|2022-07-25 20:45:00|27751.9|27744.9|27751.9|27744.9|27754.4|27747.4|27749.4|27742.4|5
1658782200000|2022-07-25 20:50:00|27754.4|27747.4|27746.9|27739.9|27754.4|27747.4|27746.9|27739.9|12
1658782500000|2022-07-25 20:55:00|27744.4|27737.4|27745.9|27730.9|27748.4|27737.4|27739.4|27728.4|10
1658782800000|2022-07-25 21:00:00|27743.4|27728.4|27730.9|27715.9|27743.4|27728.4|27730.9|27715.9|0
1658783100000|2022-07-25 21:05:00|27735.9|27720.9|27733.4|27718.4|27740.9|27725.9|27733.4|27718.4|2
1658783400000|2022-07-25 21:10:00|27728.4|27713.4|27730.9|27715.9|27733.4|27718.4|27728.4|27713.4|0
1658783700000|2022-07-25 21:15:00|27735.6|27705.6|27732|27702|27735.6|27705.6|27730.3|27700.3|1791
1658784000000|2022-07-25 21:20:00|27730.7|27700.7|27735.8|27705.8|27736.9|27706.9|27729.7|27699.7|0
1658784300000|2022-07-25 21:25:00|27736.6|27706.6|27729.1|27699.1|27737|27707|27727.4|27697.4|0
1658784600000|2022-07-25 21:30:00|27731.9|27701.9|27727.6|27697.6|27732.2|27702.2|27727|27697|0
1658784900000|2022-07-25 21:35:00|27728.2|27698.2|27720.1|27690.1|27728.2|27698.2|27718.2|27688.2|0
1658785200000|2022-07-25 21:40:00|27719.6|27689.6|27717.5|27687.5|27719.8|27689.8|27714.2|27684.2|0
1658785500000|2022-07-25 21:45:00|27718|27688|27714.9|27684.9|27719|27689|27712.2|27682.2|0
1658785800000|2022-07-25 21:50:00|27716.4|27686.4|27719|27689|27720.5|27690.5|27715.2|27685.2|0
1658786100000|2022-07-25 21:55:00|27718.7|27688.7|27719.6|27689.6|27723.3|27693.3|27717.9|27687.9|0
1658786400000|2022-07-25 22:00:00|27731|27701|27715.9|27700.9|27735.2|27718.4|27715.9|27696.6|17
1658786700000|2022-07-25 22:05:00|27718.4|27703.4|27720.9|27705.9|27720.9|27705.9|27718.4|27703.4|0
1658787000000|2022-07-25 22:10:00|27723.4|27708.4|27728.4|27713.4|27728.4|27713.4|27720.9|27705.9|11
1658787300000|2022-07-25 22:15:00|27725.9|27710.9|27735.9|27720.9|27738.4|27723.4|27725.9|27710.9|21
1658787600000|2022-07-25 22:20:00|27738.4|27723.4|27730.9|27715.9|27738.4|27723.4|27730.9|27715.9|10
1658787900000|2022-07-25 22:25:00|27733.4|27718.4|27730.9|27715.9|27733.4|27718.4|27730.9|27715.9|3
1658788200000|2022-07-25 22:30:00|27733.4|27718.4|27733.4|27718.4|27738.4|27723.4|27730.9|27715.9|9
1658788500000|2022-07-25 22:35:00|27728.4|27713.4|27733.4|27718.4|27733.4|27718.4|27728.4|27713.4|2
1658788800000|2022-07-25 22:40:00|27730.9|27715.9|27733.4|27718.4|27733.4|27718.4|27730.9|27715.9|0
1658789100000|2022-07-25 22:45:00|||||||||5
1658789400000|2022-07-25 22:50:00|27728.4|27713.4|27728.4|27713.4|27733.4|27718.4|27725.9|27710.9|21
1658789700000|2022-07-25 22:55:00|27725.9|27710.9|27735.9|27720.9|27738.4|27723.4|27725.9|27710.9|9
1658790000000|2022-07-25 23:00:00|27738.4|27723.4|27723.4|27708.4|27738.4|27723.4|27718.4|27703.4|7
1658790300000|2022-07-25 23:05:00|27720.9|27705.9|27720.9|27705.9|27723.4|27708.4|27720.9|27705.9|4
1658790600000|2022-07-25 23:10:00|27718.4|27703.4|27713.4|27698.4|27718.4|27703.4|27713.4|27698.4|4
1658790900000|2022-07-25 23:15:00|||||||||1
1658791200000|2022-07-25 23:20:00|||||||||1
1658791500000|2022-07-25 23:25:00|27710.9|27695.9|27700.9|27685.9|27710.9|27695.9|27698.4|27683.4|41
1658791800000|2022-07-25 23:30:00|27698.4|27683.4|27671.9|27664.9|27698.4|27683.4|27651.9|27644.9|17651
1658792100000|2022-07-25 23:35:00|27674.4|27667.4|27654.4|27647.4|27674.4|27667.4|27654.4|27647.4|71
1658792400000|2022-07-25 23:40:00|27649.4|27642.4|27636.9|27629.9|27659.4|27652.4|27624.4|27617.4|166
1658792700000|2022-07-25 23:45:00|27639.4|27632.4|27671.9|27664.9|27676.9|27669.9|27634.4|27627.4|414
1658793000000|2022-07-25 23:50:00|27669.4|27662.4|27664.4|27657.4|27684.4|27677.4|27644.4|27637.4|235
1658793300000|2022-07-25 23:55:00|27656.9|27649.9|27671.9|27664.9|27676.9|27669.9|27656.9|27649.9|226
1658793600000|2022-07-26 00:00:00|27664.4|27657.4|27694.4|27687.4|27719.4|27712.4|27659.4|27652.4|824
1658793900000|2022-07-26 00:05:00|27699.4|27692.4|27654.4|27647.4|27709.4|27702.4|27631.9|27624.9|776
1658794200000|2022-07-26 00:10:00|27656.9|27649.9|27611.9|27604.9|27659.4|27652.4|27611.9|27604.9|543
1658794500000|2022-07-26 00:15:00|27609.4|27602.4|27609.4|27602.4|27624.4|27617.4|27589.4|27582.4|713
1658794800000|2022-07-26 00:20:00|27611.9|27604.9|27599.4|27592.4|27614.4|27607.4|27589.4|27582.4|313
1658795100000|2022-07-26 00:25:00|27604.4|27597.4|27619.4|27612.4|27649.4|27642.4|27594.4|27587.4|434
1658795400000|2022-07-26 00:30:00|27624.4|27617.4|27601.9|27594.9|27629.4|27622.4|27584.4|27577.4|450
1658795700000|2022-07-26 00:35:00|27599.4|27592.4|27604.4|27597.4|27626.9|27619.9|27594.4|27587.4|320
1658796000000|2022-07-26 00:40:00|27601.9|27594.9|27574.4|27567.4|27609.4|27602.4|27566.9|27559.9|568
1658796300000|2022-07-26 00:45:00|27569.4|27562.4|27564.4|27557.4|27569.4|27562.4|27534.4|27527.4|706
1658796600000|2022-07-26 00:50:00|27561.9|27554.9|27554.4|27547.4|27569.4|27562.4|27549.4|27542.4|364
1658796900000|2022-07-26 00:55:00|27549.4|27542.4|27559.4|27552.4|27569.4|27562.4|27544.4|27537.4|352
1658797200000|2022-07-26 01:00:00|27556.9|27549.9|27584.4|27577.4|27591.9|27584.9|27549.4|27542.4|290
1658797500000|2022-07-26 01:05:00|27589.4|27582.4|27604.4|27597.4|27604.4|27597.4|27564.4|27557.4|255
1658797800000|2022-07-26 01:10:00|27609.4|27602.4|27614.4|27607.4|27619.4|27612.4|27599.4|27592.4|169
1658798100000|2022-07-26 01:15:00|27616.9|27609.9|27629.4|27622.4|27634.4|27627.4|27609.4|27602.4|190
1658798400000|2022-07-26 01:20:00|27631.9|27624.9|27629.4|27622.4|27639.4|27632.4|27624.4|27617.4|310
1658798700000|2022-07-26 01:25:00|27626.9|27619.9|27639.4|27632.4|27654.4|27647.4|27626.9|27619.9|187
1658799000000|2022-07-26 01:30:00|27641.9|27634.9|27626.9|27619.9|27646.9|27639.9|27624.4|27617.4|433
1658799300000|2022-07-26 01:35:00|27624.4|27617.4|27614.4|27607.4|27634.4|27627.4|27609.4|27602.4|288
1658799600000|2022-07-26 01:40:00|27616.9|27609.9|27659.4|27652.4|27661.9|27654.9|27614.4|27607.4|187
1658799900000|2022-07-26 01:45:00|27664.4|27657.4|27629.4|27622.4|27664.4|27657.4|27624.4|27617.4|298
1658800200000|2022-07-26 01:50:00|27631.9|27624.9|27639.4|27632.4|27639.4|27632.4|27624.4|27617.4|134
1658800500000|2022-07-26 01:55:00|27641.9|27634.9|27644.4|27637.4|27649.4|27642.4|27631.9|27624.9|123
1658800800000|2022-07-26 02:00:00|27649.4|27642.4|27644.4|27637.4|27654.4|27647.4|27634.4|27627.4|272
1658801100000|2022-07-26 02:05:00|27639.4|27632.4|27669.4|27662.4|27669.4|27662.4|27634.4|27627.4|245
1658801400000|2022-07-26 02:10:00|27671.9|27664.9|27694.4|27687.4|27694.4|27687.4|27669.4|27662.4|243
1658801700000|2022-07-26 02:15:00|27689.4|27682.4|27674.4|27667.4|27689.4|27682.4|27674.4|27667.4|174
1658802000000|2022-07-26 02:20:00|27676.9|27669.9|27679.4|27672.4|27684.4|27677.4|27664.4|27657.4|108
1658802300000|2022-07-26 02:25:00|27681.9|27674.9|27679.4|27672.4|27686.9|27679.9|27674.4|27667.4|146
1658802600000|2022-07-26 02:30:00|27684.4|27677.4|27689.4|27682.4|27699.4|27692.4|27674.4|27667.4|169
1658802900000|2022-07-26 02:35:00|27694.4|27687.4|27704.4|27697.4|27719.4|27712.4|27694.4|27687.4|162
1658803200000|2022-07-26 02:40:00|27706.9|27699.9|27704.4|27697.4|27709.4|27702.4|27694.4|27687.4|121
1658803500000|2022-07-26 02:45:00|27709.4|27702.4|27709.4|27702.4|27711.9|27704.9|27704.4|27697.4|80
1658803800000|2022-07-26 02:50:00|27714.4|27707.4|27714.4|27707.4|27724.4|27717.4|27714.4|27707.4|114
1658804100000|2022-07-26 02:55:00|27711.9|27704.9|27699.4|27692.4|27714.4|27707.4|27694.4|27687.4|119
1658804400000|2022-07-26 03:00:00|27704.4|27697.4|27694.4|27687.4|27704.4|27697.4|27689.4|27682.4|174
1658804700000|2022-07-26 03:05:00|27691.9|27684.9|27694.4|27687.4|27699.4|27692.4|27689.4|27682.4|85
1658805000000|2022-07-26 03:10:00|27696.9|27689.9|27699.4|27692.4|27704.4|27697.4|27694.4|27687.4|67
1658805300000|2022-07-26 03:15:00|27701.9|27694.9|27704.4|27697.4|27704.4|27697.4|27694.4|27687.4|69
1658805600000|2022-07-26 03:20:00|27701.9|27694.9|27694.4|27687.4|27704.4|27697.4|27694.4|27687.4|73
1658805900000|2022-07-26 03:25:00|27696.9|27689.9|27694.4|27687.4|27699.4|27692.4|27689.4|27682.4|84
1658806200000|2022-07-26 03:30:00|27699.4|27692.4|27689.4|27682.4|27699.4|27692.4|27679.4|27672.4|310
1658806500000|2022-07-26 03:35:00|27694.4|27687.4|27684.4|27677.4|27694.4|27687.4|27684.4|27677.4|160
1658806800000|2022-07-26 03:40:00|27686.9|27679.9|27694.4|27687.4|27699.4|27692.4|27684.4|27677.4|194
1658807100000|2022-07-26 03:45:00|27696.9|27689.9|27679.4|27672.4|27696.9|27689.9|27679.4|27672.4|114
1658807400000|2022-07-26 03:50:00|27681.9|27674.9|27694.4|27687.4|27694.4|27687.4|27679.4|27672.4|126
1658807700000|2022-07-26 03:55:00|27699.4|27692.4|27699.4|27692.4|27701.9|27694.9|27696.9|27689.9|163
1658808000000|2022-07-26 04:00:00|27696.9|27689.9|27694.4|27687.4|27699.4|27692.4|27689.4|27682.4|197
1658808300000|2022-07-26 04:05:00|27691.9|27684.9|27689.4|27682.4|27691.9|27684.9|27684.4|27677.4|136
1658808600000|2022-07-26 04:10:00|27686.9|27679.9|27691.9|27684.9|27694.4|27687.4|27686.9|27679.9|113
1658808900000|2022-07-26 04:15:00|27694.4|27687.4|27689.4|27682.4|27694.4|27687.4|27689.4|27682.4|157
1658809200000|2022-07-26 04:20:00|27691.9|27684.9|27694.4|27687.4|27694.4|27687.4|27689.4|27682.4|115
1658809500000|2022-07-26 04:25:00|27689.4|27682.4|27684.4|27677.4|27689.4|27682.4|27681.9|27674.9|132
1658809800000|2022-07-26 04:30:00|27689.4|27682.4|27684.4|27677.4|27689.4|27682.4|27684.4|27677.4|104
1658810100000|2022-07-26 04:35:00|27679.4|27672.4|27664.4|27657.4|27679.4|27672.4|27664.4|27657.4|377
1658810400000|2022-07-26 04:40:00|27666.9|27659.9|27664.4|27657.4|27669.4|27662.4|27664.4|27657.4|151
1658810700000|2022-07-26 04:45:00|27669.4|27662.4|27669.4|27662.4|27671.9|27664.9|27664.4|27657.4|148
1658811000000|2022-07-26 04:50:00|27674.4|27667.4|27679.4|27672.4|27679.4|27672.4|27674.4|27667.4|121
1658811300000|2022-07-26 04:55:00|27684.4|27677.4|27679.4|27672.4|27684.4|27677.4|27674.4|27667.4|172
1658811600000|2022-07-26 05:00:00|27676.9|27669.9|27689.4|27682.4|27694.4|27687.4|27674.4|27667.4|289
1658811900000|2022-07-26 05:05:00|27691.9|27684.9|27679.4|27672.4|27691.9|27684.9|27674.4|27667.4|221
1658812200000|2022-07-26 05:10:00|27684.4|27677.4|27669.4|27662.4|27684.4|27677.4|27664.4|27657.4|159
1658812500000|2022-07-26 05:15:00|27664.4|27657.4|27634.4|27627.4|27669.4|27662.4|27629.4|27622.4|670
1658812800000|2022-07-26 05:20:00|27639.4|27632.4|27649.4|27642.4|27659.4|27652.4|27634.4|27627.4|175
1658813100000|2022-07-26 05:25:00|27651.9|27644.9|27639.4|27632.4|27654.4|27647.4|27639.4|27632.4|210
1658813400000|2022-07-26 05:30:00|27641.9|27634.9|27644.4|27637.4|27649.4|27642.4|27634.4|27627.4|342
1658813700000|2022-07-26 05:35:00|27649.4|27642.4|27629.4|27622.4|27649.4|27642.4|27626.9|27619.9|158
1658814000000|2022-07-26 05:40:00|27631.9|27624.9|27639.4|27632.4|27639.4|27632.4|27631.9|27624.9|210
1658814300000|2022-07-26 05:45:00|27644.4|27637.4|27644.4|27637.4|27649.4|27642.4|27639.4|27632.4|228
1658814600000|2022-07-26 05:50:00|27641.9|27634.9|27644.4|27637.4|27649.4|27642.4|27634.4|27627.4|248
1658814900000|2022-07-26 05:55:00|27641.9|27634.9|27644.4|27637.4|27649.4|27642.4|27639.4|27632.4|1038
1658815200000|2022-07-26 06:00:00|27649.4|27642.4|27686.9|27679.9|27699.4|27692.4|27649.4|27642.4|2650
1658815500000|2022-07-26 06:05:00|27689.4|27682.4|27674.4|27667.4|27689.4|27682.4|27674.4|27667.4|336
1658815800000|2022-07-26 06:10:00|27671.9|27664.9|27679.4|27672.4|27679.4|27672.4|27664.4|27657.4|225
1658816100000|2022-07-26 06:15:00|27676.9|27669.9|27679.4|27672.4|27679.4|27672.4|27669.4|27662.4|123
1658816400000|2022-07-26 06:20:00|27674.4|27667.4|27679.4|27672.4|27679.4|27672.4|27669.4|27662.4|81
1658816700000|2022-07-26 06:25:00|27684.4|27677.4|27684.4|27677.4|27689.4|27682.4|27681.9|27674.9|36
1658817000000|2022-07-26 06:30:00|27686.9|27679.9|27666.9|27659.9|27686.9|27679.9|27664.4|27657.4|35
1658817300000|2022-07-26 06:35:00|27664.4|27657.4|27671.9|27664.9|27671.9|27664.9|27656.9|27649.9|13
1658817600000|2022-07-26 06:40:00|27669.4|27662.4|27674.4|27667.4|27674.4|27667.4|27669.4|27662.4|7
1658817900000|2022-07-26 06:45:00|27671.9|27664.9|27661.9|27654.9|27679.4|27672.4|27661.9|27654.9|69
1658818200000|2022-07-26 06:50:00|27659.4|27652.4|27659.4|27652.4|27664.4|27657.4|27654.4|27647.4|22
1658818500000|2022-07-26 06:55:00|27656.9|27649.9|27666.9|27659.9|27666.9|27659.9|27654.4|27647.4|21
1658818800000|2022-07-26 07:00:00|27669.4|27662.4|27676.9|27669.9|27689.4|27682.4|27659.4|27652.4|114
1658819100000|2022-07-26 07:05:00|27679.4|27672.4|27664.4|27657.4|27684.4|27677.4|27664.4|27657.4|42
1658819400000|2022-07-26 07:10:00|27669.4|27662.4|27659.4|27652.4|27674.4|27667.4|27659.4|27652.4|98
1658819700000|2022-07-26 07:15:00|27656.9|27649.9|27681.9|27674.9|27681.9|27674.9|27649.4|27642.4|56
1658820000000|2022-07-26 07:20:00|27679.4|27672.4|27679.4|27672.4|27689.4|27682.4|27669.4|27662.4|74
1658820300000|2022-07-26 07:25:00|27681.9|27674.9|27689.4|27682.4|27696.9|27689.9|27679.4|27672.4|53
1658820600000|2022-07-26 07:30:00|27686.9|27679.9|27684.4|27677.4|27699.4|27692.4|27679.4|27672.4|73
1658820900000|2022-07-26 07:35:00|27681.9|27674.9|27679.4|27672.4|27686.9|27679.9|27674.4|27667.4|35
1658821200000|2022-07-26 07:40:00|27681.9|27674.9|27674.4|27667.4|27684.4|27677.4|27674.4|27667.4|47
1658821500000|2022-07-26 07:45:00|27676.9|27669.9|27691.9|27684.9|27694.4|27687.4|27674.4|27667.4|19
1658821800000|2022-07-26 07:50:00|27694.4|27687.4|27694.4|27687.4|27699.4|27692.4|27689.4|27682.4|49
1658822100000|2022-07-26 07:55:00|27696.9|27689.9|27694.4|27687.4|27704.4|27697.4|27689.4|27682.4|39
1658822400000|2022-07-26 08:00:00|27691.9|27684.9|27689.4|27682.4|27694.4|27687.4|27684.4|27677.4|39
1658822700000|2022-07-26 08:05:00|27691.9|27684.9|27674.4|27667.4|27691.9|27684.9|27669.4|27662.4|49
1658823000000|2022-07-26 08:10:00|27671.9|27664.9|27659.4|27652.4|27679.4|27672.4|27659.4|27652.4|33
1658823300000|2022-07-26 08:15:00|27661.9|27654.9|27674.4|27667.4|27676.9|27669.9|27659.4|27652.4|48
1658823600000|2022-07-26 08:20:00|27676.9|27669.9|27679.4|27672.4|27681.9|27674.9|27674.4|27667.4|43
1658823900000|2022-07-26 08:25:00|27684.4|27677.4|27679.4|27672.4|27689.4|27682.4|27674.4|27667.4|74
1658824200000|2022-07-26 08:30:00|27676.9|27669.9|27681.9|27674.9|27691.9|27684.9|27674.4|27667.4|30
1658824500000|2022-07-26 08:35:00|27684.4|27677.4|27679.4|27672.4|27684.4|27677.4|27669.4|27662.4|35
1658824800000|2022-07-26 08:40:00|27676.9|27669.9|27689.4|27682.4|27689.4|27682.4|27674.4|27667.4|120
1658825100000|2022-07-26 08:45:00|27686.9|27679.9|27679.4|27672.4|27694.4|27687.4|27676.9|27669.9|84
1658825400000|2022-07-26 08:50:00|27681.9|27674.9|27689.4|27682.4|27689.4|27682.4|27674.4|27667.4|37
1658825700000|2022-07-26 08:55:00|27686.9|27679.9|27676.9|27669.9|27689.4|27682.4|27674.4|27667.4|27
1658826000000|2022-07-26 09:00:00|27679.4|27672.4|27694.4|27687.4|27696.9|27689.9|27679.4|27672.4|27
1658826300000|2022-07-26 09:05:00|27696.9|27689.9|27691.9|27684.9|27699.4|27692.4|27684.4|27677.4|53
1658826600000|2022-07-26 09:10:00|27689.4|27682.4|27679.4|27672.4|27694.4|27687.4|27679.4|27672.4|55
1658826900000|2022-07-26 09:15:00|27674.4|27667.4|27676.9|27669.9|27679.4|27672.4|27664.4|27657.4|129
1658827200000|2022-07-26 09:20:00|27674.4|27667.4|27679.4|27672.4|27684.4|27677.4|27674.4|27667.4|95
1658827500000|2022-07-26 09:25:00|27684.4|27677.4|27671.9|27664.9|27684.4|27677.4|27669.4|27662.4|164
1658827800000|2022-07-26 09:30:00|27669.4|27662.4|27669.4|27662.4|27674.4|27667.4|27661.9|27654.9|39
1658828100000|2022-07-26 09:35:00|27666.9|27659.9|27669.4|27662.4|27669.4|27662.4|27654.4|27647.4|29
1658828400000|2022-07-26 09:40:00|27666.9|27659.9|27664.4|27657.4|27669.4|27662.4|27654.4|27647.4|266
1658828700000|2022-07-26 09:45:00|27661.9|27654.9|27669.4|27662.4|27676.9|27669.9|27659.4|27652.4|52
1658829000000|2022-07-26 09:50:00|27671.9|27664.9|27674.4|27667.4|27674.4|27667.4|27669.4|27662.4|6
1658829300000|2022-07-26 09:55:00|27671.9|27664.9|27669.4|27662.4|27674.4|27667.4|27669.4|27662.4|10
1658829600000|2022-07-26 10:00:00|27666.9|27659.9|27669.4|27662.4|27674.4|27667.4|27664.4|27657.4|15
1658829900000|2022-07-26 10:05:00|27671.9|27664.9|27664.4|27657.4|27689.4|27682.4|27659.4|27652.4|106
1658830200000|2022-07-26 10:10:00|27669.4|27662.4|27659.4|27652.4|27669.4|27662.4|27659.4|27652.4|54
1658830500000|2022-07-26 10:15:00|27661.9|27654.9|27639.4|27632.4|27664.4|27657.4|27639.4|27632.4|83
1658830800000|2022-07-26 10:20:00|27636.9|27629.9|27614.4|27607.4|27639.4|27632.4|27614.4|27607.4|114
1658831100000|2022-07-26 10:25:00|27616.9|27609.9|27616.9|27609.9|27619.4|27612.4|27604.4|27597.4|74
1658831400000|2022-07-26 10:30:00|27614.4|27607.4|27609.4|27602.4|27624.4|27617.4|27609.4|27602.4|99
1658831700000|2022-07-26 10:35:00|27611.9|27604.9|27604.4|27597.4|27611.9|27604.9|27599.4|27592.4|136
1658832000000|2022-07-26 10:40:00|27606.9|27599.9|27609.4|27602.4|27609.4|27602.4|27594.4|27587.4|64
1658832300000|2022-07-26 10:45:00|27611.9|27604.9|27619.4|27612.4|27619.4|27612.4|27609.4|27602.4|38
1658832600000|2022-07-26 10:50:00|27616.9|27609.9|27619.4|27612.4|27624.4|27617.4|27604.4|27597.4|43
1658832900000|2022-07-26 10:55:00|27621.9|27614.9|27614.4|27607.4|27624.4|27617.4|27609.4|27602.4|101
1658833200000|2022-07-26 11:00:00|27611.9|27604.9|27624.4|27617.4|27624.4|27617.4|27594.4|27587.4|65
1658833500000|2022-07-26 11:05:00|27621.9|27614.9|27619.4|27612.4|27624.4|27617.4|27614.4|27607.4|65
1658833800000|2022-07-26 11:10:00|27624.4|27617.4|27614.4|27607.4|27624.4|27617.4|27604.4|27597.4|44
1658834100000|2022-07-26 11:15:00|27611.9|27604.9|27611.9|27604.9|27619.4|27612.4|27609.4|27602.4|36
1658834400000|2022-07-26 11:20:00|27614.4|27607.4|27609.4|27602.4|27621.9|27614.9|27609.4|27602.4|26
1658834700000|2022-07-26 11:25:00|27611.9|27604.9|27624.4|27617.4|27629.4|27622.4|27609.4|27602.4|67
1658835000000|2022-07-26 11:30:00|27629.4|27622.4|27629.4|27622.4|27634.4|27627.4|27626.9|27619.9|33
1658835300000|2022-07-26 11:35:00|27626.9|27619.9|27629.4|27622.4|27629.4|27622.4|27624.4|27617.4|111
1658835600000|2022-07-26 11:40:00|27626.9|27619.9|27624.4|27617.4|27629.4|27622.4|27619.4|27612.4|82
1658835900000|2022-07-26 11:45:00|27629.4|27622.4|27624.4|27617.4|27629.4|27622.4|27619.4|27612.4|110
1658836200000|2022-07-26 11:50:00|27626.9|27619.9|27619.4|27612.4|27629.4|27622.4|27614.4|27607.4|63
1658836500000|2022-07-26 11:55:00|27614.4|27607.4|27611.9|27604.9|27619.4|27612.4|27609.4|27602.4|31
1658836800000|2022-07-26 12:00:00|27609.4|27602.4|27619.4|27612.4|27619.4|27612.4|27609.4|27602.4|45
1658837100000|2022-07-26 12:05:00|27621.9|27614.9|27624.4|27617.4|27624.4|27617.4|27619.4|27612.4|29
1658837400000|2022-07-26 12:10:00|27626.9|27619.9|27624.4|27617.4|27629.4|27622.4|27619.4|27612.4|22
1658837700000|2022-07-26 12:15:00|27621.9|27614.9|27599.4|27592.4|27624.4|27617.4|27599.4|27592.4|64
1658838000000|2022-07-26 12:20:00|27601.9|27594.9|27619.4|27612.4|27621.9|27614.9|27599.4|27592.4|29
1658838300000|2022-07-26 12:25:00|27621.9|27614.9|27624.4|27617.4|27624.4|27617.4|27619.4|27612.4|32
1658838600000|2022-07-26 12:30:00|27621.9|27614.9|27634.4|27627.4|27634.4|27627.4|27619.4|27612.4|31
1658838900000|2022-07-26 12:35:00|27636.9|27629.9|27634.4|27627.4|27649.4|27642.4|27634.4|27627.4|99
1658839200000|2022-07-26 12:40:00|27636.9|27629.9|27619.4|27612.4|27639.4|27632.4|27619.4|27612.4|304
1658839500000|2022-07-26 12:45:00|27621.9|27614.9|27599.4|27592.4|27624.4|27617.4|27594.4|27587.4|78
1658839800000|2022-07-26 12:50:00|27596.9|27589.9|27599.4|27592.4|27599.4|27592.4|27584.4|27577.4|93
1658840100000|2022-07-26 12:55:00|27601.9|27594.9|27609.4|27602.4|27609.4|27602.4|27599.4|27592.4|31
1658840400000|2022-07-26 13:00:00|27606.9|27599.9|27614.4|27607.4|27616.9|27609.9|27546.9|27539.9|810
1658840700000|2022-07-26 13:05:00|27616.9|27609.9|27591.9|27584.9|27619.4|27612.4|27591.9|27584.9|44
1658841000000|2022-07-26 13:10:00|27589.4|27582.4|27581.9|27574.9|27594.4|27587.4|27579.4|27572.4|59
1658841300000|2022-07-26 13:15:00|27579.4|27572.4|27574.4|27567.4|27584.4|27577.4|27569.4|27562.4|52
1658841600000|2022-07-26 13:20:00|27579.4|27572.4|27579.4|27572.4|27589.4|27582.4|27576.9|27569.9|71
1658841900000|2022-07-26 13:25:00|27584.4|27577.4|27589.4|27582.4|27589.4|27582.4|27569.4|27562.4|75
1658842200000|2022-07-26 13:30:00|27584.4|27577.4|27559.4|27552.4|27601.9|27594.9|27556.9|27549.9|226
1658842500000|2022-07-26 13:35:00|27556.9|27549.9|27579.4|27572.4|27584.4|27577.4|27554.4|27547.4|160
1658842800000|2022-07-26 13:40:00|27584.4|27577.4|27564.4|27557.4|27599.4|27592.4|27564.4|27557.4|127
1658843100000|2022-07-26 13:45:00|27559.4|27552.4|27544.4|27537.4|27559.4|27552.4|27539.4|27532.4|224
1658843400000|2022-07-26 13:50:00|27546.9|27539.9|27564.4|27557.4|27579.4|27572.4|27544.4|27537.4|189
1658843700000|2022-07-26 13:55:00|27559.4|27552.4|27559.4|27552.4|27569.4|27562.4|27549.4|27542.4|134
1658844000000|2022-07-26 14:00:00|27554.4|27547.4|27569.4|27562.4|27579.4|27572.4|27529.4|27522.4|227
1658844300000|2022-07-26 14:05:00|27571.9|27564.9|27559.4|27552.4|27574.4|27567.4|27556.9|27549.9|86
1658844600000|2022-07-26 14:10:00|27564.4|27557.4|27524.4|27517.4|27574.4|27567.4|27524.4|27517.4|145
1658844900000|2022-07-26 14:15:00|27529.4|27522.4|27529.4|27522.4|27544.4|27537.4|27519.4|27512.4|138
1658845200000|2022-07-26 14:20:00|27526.9|27519.9|27514.4|27507.4|27529.4|27522.4|27504.4|27497.4|145
1658845500000|2022-07-26 14:25:00|27511.9|27504.9|27529.4|27522.4|27531.9|27524.9|27509.4|27502.4|159
1658845800000|2022-07-26 14:30:00|27534.4|27527.4|27519.4|27512.4|27534.4|27527.4|27509.4|27502.4|291
1658846100000|2022-07-26 14:35:00|27524.4|27517.4|27524.4|27517.4|27529.4|27522.4|27509.4|27502.4|128
1658846400000|2022-07-26 14:40:00|27519.4|27512.4|27529.4|27522.4|27534.4|27527.4|27514.4|27507.4|46
1658846700000|2022-07-26 14:45:00|27534.4|27527.4|27539.4|27532.4|27546.9|27539.9|27531.9|27524.9|88
1658847000000|2022-07-26 14:50:00|27541.9|27534.9|27529.4|27522.4|27549.4|27542.4|27526.9|27519.9|53
1658847300000|2022-07-26 14:55:00|27526.9|27519.9|27549.4|27542.4|27549.4|27542.4|27519.4|27512.4|97
1658847600000|2022-07-26 15:00:00|27551.9|27544.9|27524.4|27517.4|27554.4|27547.4|27524.4|27517.4|116
1658847900000|2022-07-26 15:05:00|27521.9|27514.9|27509.4|27502.4|27521.9|27514.9|27499.4|27492.4|150
1658848200000|2022-07-26 15:10:00|27511.9|27504.9|27524.4|27517.4|27524.4|27517.4|27509.4|27502.4|75
1658848500000|2022-07-26 15:15:00|27529.4|27522.4|27524.4|27517.4|27534.4|27527.4|27519.4|27512.4|81
1658848800000|2022-07-26 15:20:00|27521.9|27514.9|27514.4|27507.4|27529.4|27522.4|27514.4|27507.4|88
1658849100000|2022-07-26 15:25:00|27516.9|27509.9|27494.4|27487.4|27516.9|27509.9|27494.4|27487.4|173
1658849400000|2022-07-26 15:30:00|27491.9|27484.9|27494.4|27487.4|27499.4|27492.4|27479.4|27472.4|269
1658849700000|2022-07-26 15:35:00|27499.4|27492.4|27479.4|27472.4|27499.4|27492.4|27479.4|27472.4|118
1658850000000|2022-07-26 15:40:00|27484.4|27477.4|27494.4|27487.4|27494.4|27487.4|27474.4|27467.4|172
1658850300000|2022-07-26 15:45:00|27491.9|27484.9|27469.4|27462.4|27491.9|27484.9|27469.4|27462.4|233
1658850600000|2022-07-26 15:50:00|27464.4|27457.4|27444.4|27437.4|27469.4|27462.4|27436.9|27429.9|315
1658850900000|2022-07-26 15:55:00|27449.4|27442.4|27449.4|27442.4|27459.4|27452.4|27444.4|27437.4|234
1658851200000|2022-07-26 16:00:00|27454.4|27447.4|27459.4|27452.4|27459.4|27452.4|27444.4|27437.4|142
1658851500000|2022-07-26 16:05:00|27454.4|27447.4|27464.4|27457.4|27464.4|27457.4|27454.4|27447.4|169
1658851800000|2022-07-26 16:10:00|27461.9|27454.9|27464.4|27457.4|27469.4|27462.4|27454.4|27447.4|122
1658852100000|2022-07-26 16:15:00|27469.4|27462.4|27469.4|27462.4|27484.4|27477.4|27466.9|27459.9|253
1658852400000|2022-07-26 16:20:00|27471.9|27464.9|27484.4|27477.4|27484.4|27477.4|27464.4|27457.4|133
1658852700000|2022-07-26 16:25:00|27481.9|27474.9|27479.4|27472.4|27484.4|27477.4|27474.4|27467.4|159
1658853000000|2022-07-26 16:30:00|27481.9|27474.9|27489.4|27482.4|27494.4|27487.4|27479.4|27472.4|133
1658853300000|2022-07-26 16:35:00|27484.4|27477.4|27479.4|27472.4|27489.4|27482.4|27479.4|27472.4|51
1658853600000|2022-07-26 16:40:00|27474.4|27467.4|27469.4|27462.4|27479.4|27472.4|27464.4|27457.4|214
1658853900000|2022-07-26 16:45:00|27471.9|27464.9|27484.4|27477.4|27484.4|27477.4|27464.4|27457.4|71
1658854200000|2022-07-26 16:50:00|27486.9|27479.9|27494.4|27487.4|27494.4|27487.4|27481.9|27474.9|51
1658854500000|2022-07-26 16:55:00|27491.9|27484.9|27496.9|27489.9|27504.4|27497.4|27489.4|27482.4|44
1658854800000|2022-07-26 17:00:00|27499.4|27492.4|27511.9|27504.9|27511.9|27504.9|27489.4|27482.4|63
1658855100000|2022-07-26 17:05:00|27509.4|27502.4|27519.4|27512.4|27519.4|27512.4|27501.9|27494.9|54
1658855400000|2022-07-26 17:10:00|27516.9|27509.9|27504.4|27497.4|27524.4|27517.4|27499.4|27492.4|106
1658855700000|2022-07-26 17:15:00|27501.9|27494.9|27494.4|27487.4|27501.9|27494.9|27489.4|27482.4|43
1658856000000|2022-07-26 17:20:00|27499.4|27492.4|27504.4|27497.4|27514.4|27507.4|27491.9|27484.9|68
1658856300000|2022-07-26 17:25:00|27499.4|27492.4|27509.4|27502.4|27514.4|27507.4|27496.9|27489.9|99
1658856600000|2022-07-26 17:30:00|27511.9|27504.9|27484.4|27477.4|27514.4|27507.4|27481.9|27474.9|157
1658856900000|2022-07-26 17:35:00|27489.4|27482.4|27484.4|27477.4|27494.4|27487.4|27484.4|27477.4|23
1658857200000|2022-07-26 17:40:00|27479.4|27472.4|27489.4|27482.4|27494.4|27487.4|27479.4|27472.4|30
1658857500000|2022-07-26 17:45:00|27484.4|27477.4|27479.4|27472.4|27489.4|27482.4|27474.4|27467.4|47
1658857800000|2022-07-26 17:50:00|27476.9|27469.9|27484.4|27477.4|27489.4|27482.4|27474.4|27467.4|74
1658858100000|2022-07-26 17:55:00|27486.9|27479.9|27479.4|27472.4|27489.4|27482.4|27474.4|27467.4|65
1658858400000|2022-07-26 18:00:00|27484.4|27477.4|27504.4|27497.4|27509.4|27502.4|27484.4|27477.4|85
1658858700000|2022-07-26 18:05:00|27501.9|27494.9|27484.4|27477.4|27514.4|27507.4|27479.4|27472.4|175
1658859000000|2022-07-26 18:10:00|27489.4|27482.4|27489.4|27482.4|27489.4|27482.4|27479.4|27472.4|38
1658859300000|2022-07-26 18:15:00|27486.9|27479.9|27469.4|27462.4|27489.4|27482.4|27464.4|27457.4|165
1658859600000|2022-07-26 18:20:00|27464.4|27457.4|27469.4|27462.4|27474.4|27467.4|27459.4|27452.4|83
1658859900000|2022-07-26 18:25:00|27474.4|27467.4|27449.4|27442.4|27474.4|27467.4|27449.4|27442.4|40
1658860200000|2022-07-26 18:30:00|27451.9|27444.9|27444.4|27437.4|27451.9|27444.9|27439.4|27432.4|119
1658860500000|2022-07-26 18:35:00|27439.4|27432.4|27441.9|27434.9|27454.4|27447.4|27439.4|27432.4|152
1658860800000|2022-07-26 18:40:00|27439.4|27432.4|27449.4|27442.4|27454.4|27447.4|27439.4|27432.4|110
1658861100000|2022-07-26 18:45:00|27444.4|27437.4|27449.4|27442.4|27456.9|27449.9|27444.4|27437.4|69
1658861400000|2022-07-26 18:50:00|27446.9|27439.9|27459.4|27452.4|27464.4|27457.4|27444.4|27437.4|36
1658861700000|2022-07-26 18:55:00|27456.9|27449.9|27459.4|27452.4|27464.4|27457.4|27454.4|27447.4|25
1658862000000|2022-07-26 19:00:00|27454.4|27447.4|27444.4|27437.4|27464.4|27457.4|27444.4|27437.4|92
1658862300000|2022-07-26 19:05:00|27449.4|27442.4|27434.4|27427.4|27449.4|27442.4|27434.4|27427.4|130
1658862600000|2022-07-26 19:10:00|27429.4|27422.4|27454.4|27447.4|27459.4|27452.4|27429.4|27422.4|79
1658862900000|2022-07-26 19:15:00|27459.4|27452.4|27459.4|27452.4|27464.4|27457.4|27454.4|27447.4|51
1658863200000|2022-07-26 19:20:00|27464.4|27457.4|27459.4|27452.4|27469.4|27462.4|27454.4|27447.4|73
1658863500000|2022-07-26 19:25:00|27454.4|27447.4|27461.9|27454.9|27464.4|27457.4|27454.4|27447.4|41
1658863800000|2022-07-26 19:30:00|27464.4|27457.4|27464.4|27457.4|27464.4|27457.4|27454.4|27447.4|56
1658864100000|2022-07-26 19:35:00|27461.9|27454.9|27464.4|27457.4|27464.4|27457.4|27454.4|27447.4|126
1658864400000|2022-07-26 19:40:00|27466.9|27459.9|27451.9|27444.9|27469.4|27462.4|27449.4|27442.4|129
1658864700000|2022-07-26 19:45:00|27454.4|27447.4|27444.4|27437.4|27454.4|27447.4|27436.9|27429.9|125
1658865000000|2022-07-26 19:50:00|27449.4|27442.4|27459.4|27452.4|27464.4|27457.4|27439.4|27432.4|347
1658865300000|2022-07-26 19:55:00|27461.9|27454.9|27431.9|27424.9|27464.4|27457.4|27429.4|27422.4|487
1658865600000|2022-07-26 20:00:00|27434.4|27427.4|27444.4|27437.4|27479.4|27472.4|27424.4|27417.4|577
1658865900000|2022-07-26 20:05:00|27441.9|27434.9|27464.4|27457.4|27469.4|27462.4|27441.9|27434.9|148
1658866200000|2022-07-26 20:10:00|27469.4|27462.4|27471.9|27464.9|27479.4|27472.4|27464.4|27457.4|58
1658866500000|2022-07-26 20:15:00|27474.4|27467.4|27466.9|27459.9|27479.4|27472.4|27464.4|27457.4|15
1658866800000|2022-07-26 20:20:00|27464.4|27457.4|27464.4|27457.4|27464.4|27457.4|27459.4|27452.4|30
1658867100000|2022-07-26 20:25:00|27461.9|27454.9|27466.9|27459.9|27469.4|27462.4|27459.4|27452.4|7
1658867400000|2022-07-26 20:30:00|27469.4|27462.4|27471.9|27464.9|27471.9|27464.9|27466.9|27459.9|2
1658867700000|2022-07-26 20:35:00|27474.4|27467.4|27479.4|27472.4|27481.9|27474.9|27474.4|27467.4|8
1658868000000|2022-07-26 20:40:00|27481.9|27474.9|27481.9|27474.9|27484.4|27477.4|27479.4|27472.4|18
1658868300000|2022-07-26 20:45:00|27484.4|27477.4|27484.4|27477.4|27489.4|27482.4|27481.9|27474.9|24
1658868600000|2022-07-26 20:50:00|27481.9|27474.9|27484.4|27477.4|27484.4|27477.4|27479.4|27472.4|16
1658868900000|2022-07-26 20:55:00|27479.4|27472.4|27490.9|27475.9|27494.4|27487.4|27474.4|27467.4|103
1658869200000|2022-07-26 21:00:00|27503.4|27488.4|27485.9|27470.9|27503.4|27488.4|27473.4|27458.4|19
1658869800000|2022-07-26 21:10:00|27488.4|27473.4|27488.4|27473.4|27488.4|27473.4|27488.4|27473.4|0
1658870100000|2022-07-26 21:15:00|27493.6|27463.6|27495.6|27465.6|27496.8|27466.8|27493.1|27463.1|5783
1658870400000|2022-07-26 21:20:00|27495.4|27465.4|27497.4|27467.4|27499.6|27469.6|27492.2|27462.2|0
1658870700000|2022-07-26 21:25:00|27495.6|27465.6|27497.6|27467.6|27501.4|27471.4|27495.6|27465.6|0
1658871000000|2022-07-26 21:30:00|27496.6|27466.6|27498.5|27468.5|27501.2|27471.2|27496.6|27466.6|0
1658871300000|2022-07-26 21:35:00|27499.9|27469.9|27495.2|27465.2|27499.9|27469.9|27492.7|27462.7|0
1658871600000|2022-07-26 21:40:00|27494.9|27464.9|27483.5|27453.5|27495.1|27465.1|27480.9|27450.9|0
1658871900000|2022-07-26 21:45:00|27484.8|27454.8|27484.3|27454.3|27485.5|27455.5|27482.1|27452.1|0
1658872200000|2022-07-26 21:50:00|27484.1|27454.1|27484.4|27454.4|27484.4|27454.4|27482.8|27452.8|0
1658872500000|2022-07-26 21:55:00|27484.6|27454.6|27495.6|27465.6|27497.2|27467.2|27484.6|27454.6|0
1658872800000|2022-07-26 22:00:00|27494.2|27464.2|27505.9|27490.9|27508.4|27493.4|27490.9|27464.2|16
1658873100000|2022-07-26 22:05:00|27508.4|27493.4|27608.4|27593.4|27608.4|27593.4|27505.9|27490.9|263
1658873400000|2022-07-26 22:10:00|27603.4|27588.4|27603.4|27588.4|27618.4|27603.4|27600.9|27585.9|212
1658873700000|2022-07-26 22:15:00|27605.9|27590.9|27605.9|27590.9|27620.9|27605.9|27593.4|27578.4|125
1658874000000|2022-07-26 22:20:00|27608.4|27593.4|27605.9|27590.9|27608.4|27593.4|27595.9|27580.9|38
1658874300000|2022-07-26 22:25:00|27608.4|27593.4|27600.9|27585.9|27610.9|27595.9|27600.9|27585.9|16
1658874600000|2022-07-26 22:30:00|27598.4|27583.4|27603.4|27588.4|27603.4|27588.4|27590.9|27575.9|8
1658874900000|2022-07-26 22:35:00|27598.4|27583.4|27575.9|27560.9|27598.4|27583.4|27568.4|27553.4|71
1658875200000|2022-07-26 22:40:00|27578.4|27563.4|27570.9|27555.9|27580.9|27565.9|27565.9|27550.9|67
1658875500000|2022-07-26 22:45:00|27568.4|27553.4|27565.9|27550.9|27573.4|27558.4|27565.9|27550.9|21
1658875800000|2022-07-26 22:50:00|27560.9|27545.9|27558.4|27543.4|27565.9|27550.9|27558.4|27543.4|36
1658876100000|2022-07-26 22:55:00|27565.9|27550.9|27565.9|27550.9|27573.4|27558.4|27563.4|27548.4|16
1658876400000|2022-07-26 23:00:00|27578.4|27563.4|27570.9|27555.9|27578.4|27563.4|27558.4|27543.4|106
1658876700000|2022-07-26 23:05:00|27573.4|27558.4|27578.4|27563.4|27583.4|27568.4|27558.4|27543.4|81
1658877000000|2022-07-26 23:10:00|27575.9|27560.9|27590.9|27575.9|27590.9|27575.9|27575.9|27560.9|17
1658877300000|2022-07-26 23:15:00|27588.4|27573.4|27583.4|27568.4|27590.9|27575.9|27578.4|27563.4|39
1658877600000|2022-07-26 23:20:00|27580.9|27565.9|27580.9|27565.9|27583.4|27568.4|27573.4|27558.4|37
1658877900000|2022-07-26 23:25:00|27578.4|27563.4|27605.9|27590.9|27623.4|27608.4|27578.4|27563.4|138
1658878200000|2022-07-26 23:30:00|27600.9|27585.9|27611.9|27604.9|27624.4|27617.4|27594.4|27585.9|14222
1658878500000|2022-07-26 23:35:00|27609.4|27602.4|27604.4|27597.4|27619.4|27612.4|27599.4|27592.4|169
1658878800000|2022-07-26 23:40:00|27609.4|27602.4|27569.4|27562.4|27609.4|27602.4|27564.4|27557.4|398
1658879100000|2022-07-26 23:45:00|27566.9|27559.9|27564.4|27557.4|27584.4|27577.4|27554.4|27547.4|826
1658879400000|2022-07-26 23:50:00|27566.9|27559.9|27579.4|27572.4|27579.4|27572.4|27559.4|27552.4|373
1658879700000|2022-07-26 23:55:00|27584.4|27577.4|27566.9|27559.9|27586.9|27579.9|27561.9|27554.9|281
1658880000000|2022-07-27 00:00:00|27564.4|27557.4|27564.4|27557.4|27616.9|27609.9|27519.4|27512.4|1132
1658880300000|2022-07-27 00:05:00|27569.4|27562.4|27591.9|27584.9|27614.4|27607.4|27564.4|27557.4|555
1658880600000|2022-07-27 00:10:00|27594.4|27587.4|27584.4|27577.4|27609.4|27602.4|27579.4|27572.4|427
1658880900000|2022-07-27 00:15:00|27589.4|27582.4|27589.4|27582.4|27609.4|27602.4|27579.4|27572.4|399
1658881200000|2022-07-27 00:20:00|27586.9|27579.9|27589.4|27582.4|27624.4|27617.4|27569.4|27562.4|568
1658881500000|2022-07-27 00:25:00|27584.4|27577.4|27564.4|27557.4|27606.9|27599.9|27564.4|27557.4|353
1658881800000|2022-07-27 00:30:00|27559.4|27552.4|27541.9|27534.9|27559.4|27552.4|27524.4|27517.4|505
1658882100000|2022-07-27 00:35:00|27539.4|27532.4|27549.4|27542.4|27564.4|27557.4|27534.4|27527.4|181
1658882400000|2022-07-27 00:40:00|27551.9|27544.9|27609.4|27602.4|27609.4|27602.4|27549.4|27542.4|364
1658882700000|2022-07-27 00:45:00|27611.9|27604.9|27604.4|27597.4|27629.4|27622.4|27594.4|27587.4|347
1658883000000|2022-07-27 00:50:00|27609.4|27602.4|27619.4|27612.4|27629.4|27622.4|27609.4|27602.4|256
1658883300000|2022-07-27 00:55:00|27621.9|27614.9|27634.4|27627.4|27659.4|27652.4|27619.4|27612.4|349
1658883600000|2022-07-27 01:00:00|27639.4|27632.4|27634.4|27627.4|27639.4|27632.4|27619.4|27612.4|356
1658883900000|2022-07-27 01:05:00|27629.4|27622.4|27624.4|27617.4|27634.4|27627.4|27614.4|27607.4|240
1658884200000|2022-07-27 01:10:00|27629.4|27622.4|27604.4|27597.4|27634.4|27627.4|27604.4|27597.4|176
1658884500000|2022-07-27 01:15:00|27606.9|27599.9|27599.4|27592.4|27614.4|27607.4|27589.4|27582.4|328
1658884800000|2022-07-27 01:20:00|27594.4|27587.4|27579.4|27572.4|27606.9|27599.9|27579.4|27572.4|248
1658885100000|2022-07-27 01:25:00|27574.4|27567.4|27594.4|27587.4|27596.9|27589.9|27564.4|27557.4|320
1658885400000|2022-07-27 01:30:00|27596.9|27589.9|27624.4|27617.4|27629.4|27622.4|27589.4|27582.4|260
1658885700000|2022-07-27 01:35:00|27619.4|27612.4|27624.4|27617.4|27629.4|27622.4|27604.4|27597.4|312
1658886000000|2022-07-27 01:40:00|27629.4|27622.4|27604.4|27597.4|27629.4|27622.4|27604.4|27597.4|219
1658886300000|2022-07-27 01:45:00|27609.4|27602.4|27639.4|27632.4|27639.4|27632.4|27604.4|27597.4|266
1658886600000|2022-07-27 01:50:00|27634.4|27627.4|27644.4|27637.4|27644.4|27637.4|27619.4|27612.4|238
1658886900000|2022-07-27 01:55:00|27649.4|27642.4|27659.4|27652.4|27661.9|27654.9|27639.4|27632.4|318
1658887200000|2022-07-27 02:00:00|27661.9|27654.9|27684.4|27677.4|27696.9|27689.9|27661.9|27654.9|560
1658887500000|2022-07-27 02:05:00|27679.4|27672.4|27689.4|27682.4|27694.4|27687.4|27676.9|27669.9|264
1658887800000|2022-07-27 02:10:00|27686.9|27679.9|27684.4|27677.4|27691.9|27684.9|27679.4|27672.4|163
1658888100000|2022-07-27 02:15:00|27689.4|27682.4|27669.4|27662.4|27689.4|27682.4|27664.4|27657.4|258
1658888400000|2022-07-27 02:20:00|27674.4|27667.4|27689.4|27682.4|27694.4|27687.4|27674.4|27667.4|192
1658888700000|2022-07-27 02:25:00|27684.4|27677.4|27689.4|27682.4|27694.4|27687.4|27684.4|27677.4|177
1658889000000|2022-07-27 02:30:00|27686.9|27679.9|27684.4|27677.4|27689.4|27682.4|27679.4|27672.4|147
1658889300000|2022-07-27 02:35:00|27681.9|27674.9|27684.4|27677.4|27684.4|27677.4|27679.4|27672.4|138
1658889600000|2022-07-27 02:40:00|27689.4|27682.4|27684.4|27677.4|27689.4|27682.4|27684.4|27677.4|86
1658889900000|2022-07-27 02:45:00|27686.9|27679.9|27709.4|27702.4|27709.4|27702.4|27684.4|27677.4|182
1658890200000|2022-07-27 02:50:00|27706.9|27699.9|27729.4|27722.4|27734.4|27727.4|27704.4|27697.4|268
1658890500000|2022-07-27 02:55:00|27726.9|27719.9|27714.4|27707.4|27729.4|27722.4|27714.4|27707.4|154
1658890800000|2022-07-27 03:00:00|27711.9|27704.9|27704.4|27697.4|27714.4|27707.4|27699.4|27692.4|128
1658891100000|2022-07-27 03:05:00|27699.4|27692.4|27704.4|27697.4|27716.9|27709.9|27696.9|27689.9|73
1658891400000|2022-07-27 03:10:00|27701.9|27694.9|27714.4|27707.4|27721.9|27714.9|27701.9|27694.9|112
1658891700000|2022-07-27 03:15:00|27716.9|27709.9|27709.4|27702.4|27724.4|27717.4|27709.4|27702.4|103
1658892000000|2022-07-27 03:20:00|27711.9|27704.9|27709.4|27702.4|27714.4|27707.4|27704.4|27697.4|162
1658892300000|2022-07-27 03:25:00|27706.9|27699.9|27709.4|27702.4|27714.4|27707.4|27701.9|27694.9|70
1658892600000|2022-07-27 03:30:00|27711.9|27704.9|27706.9|27699.9|27716.9|27709.9|27699.4|27692.4|323
1658892900000|2022-07-27 03:35:00|27704.4|27697.4|27699.4|27692.4|27714.4|27707.4|27699.4|27692.4|174
1658893200000|2022-07-27 03:40:00|27694.4|27687.4|27684.4|27677.4|27694.4|27687.4|27684.4|27677.4|147
1658893500000|2022-07-27 03:45:00|27686.9|27679.9|27684.4|27677.4|27694.4|27687.4|27684.4|27677.4|93
1658893800000|2022-07-27 03:50:00|27689.4|27682.4|27689.4|27682.4|27689.4|27682.4|27684.4|27677.4|138
1658894100000|2022-07-27 03:55:00|27694.4|27687.4|27694.4|27687.4|27699.4|27692.4|27689.4|27682.4|174
1658894400000|2022-07-27 04:00:00|27696.9|27689.9|27694.4|27687.4|27699.4|27692.4|27694.4|27687.4|108
1658894700000|2022-07-27 04:05:00|27696.9|27689.9|27699.4|27692.4|27704.4|27697.4|27694.4|27687.4|259
1658895000000|2022-07-27 04:10:00|27701.9|27694.9|27699.4|27692.4|27709.4|27702.4|27694.4|27687.4|101
1658895300000|2022-07-27 04:15:00|27701.9|27694.9|27709.4|27702.4|27714.4|27707.4|27701.9|27694.9|124
1658895600000|2022-07-27 04:20:00|27706.9|27699.9|27714.4|27707.4|27714.4|27707.4|27704.4|27697.4|136
1658895900000|2022-07-27 04:25:00|27719.4|27712.4|27714.4|27707.4|27724.4|27717.4|27714.4|27707.4|89
1658896200000|2022-07-27 04:30:00|27719.4|27712.4|27714.4|27707.4|27719.4|27712.4|27714.4|27707.4|112
1658896500000|2022-07-27 04:35:00|27716.9|27709.9|27729.4|27722.4|27731.9|27724.9|27714.4|27707.4|183
1658896800000|2022-07-27 04:40:00|27731.9|27724.9|27754.4|27747.4|27754.4|27747.4|27729.4|27722.4|155
1658897100000|2022-07-27 04:45:00|27756.9|27749.9|27769.4|27762.4|27774.4|27767.4|27751.9|27744.9|395
1658897400000|2022-07-27 04:50:00|27774.4|27767.4|27749.4|27742.4|27779.4|27772.4|27749.4|27742.4|303
1658897700000|2022-07-27 04:55:00|27754.4|27747.4|27749.4|27742.4|27759.4|27752.4|27749.4|27742.4|161
1658898000000|2022-07-27 05:00:00|27754.4|27747.4|27744.4|27737.4|27754.4|27747.4|27739.4|27732.4|248
1658898300000|2022-07-27 05:05:00|27739.4|27732.4|27734.4|27727.4|27739.4|27732.4|27729.4|27722.4|223
1658898600000|2022-07-27 05:10:00|27736.9|27729.9|27734.4|27727.4|27739.4|27732.4|27734.4|27727.4|105
1658898900000|2022-07-27 05:15:00|27736.9|27729.9|27739.4|27732.4|27749.4|27742.4|27734.4|27727.4|172
1658899200000|2022-07-27 05:20:00|27734.4|27727.4|27739.4|27732.4|27739.4|27732.4|27734.4|27727.4|171
1658899500000|2022-07-27 05:25:00|27734.4|27727.4|27744.4|27737.4|27754.4|27747.4|27734.4|27727.4|183
1658899800000|2022-07-27 05:30:00|27746.9|27739.9|27759.4|27752.4|27759.4|27752.4|27739.4|27732.4|404
1658900100000|2022-07-27 05:35:00|27756.9|27749.9|27734.4|27727.4|27759.4|27752.4|27734.4|27727.4|246
1658900400000|2022-07-27 05:40:00|27729.4|27722.4|27734.4|27727.4|27739.4|27732.4|27729.4|27722.4|97
1658900700000|2022-07-27 05:45:00|27739.4|27732.4|27739.4|27732.4|27744.4|27737.4|27734.4|27727.4|252
1658901000000|2022-07-27 05:50:00|27744.4|27737.4|27729.4|27722.4|27749.4|27742.4|27729.4|27722.4|266
1658901300000|2022-07-27 05:55:00|27724.4|27717.4|27736.9|27729.9|27739.4|27732.4|27724.4|27717.4|1273
1658901600000|2022-07-27 06:00:00|27735.2|27728.2|27767.7|27760.7|27772.7|27765.7|27712.7|27705.7|2794
1658901900000|2022-07-27 06:05:00|27762.7|27755.7|27750.2|27743.2|27767.7|27760.7|27742.7|27735.7|530
1658902200000|2022-07-27 06:10:00|27747.7|27740.7|27777.7|27770.7|27777.7|27770.7|27742.7|27735.7|233
1658902500000|2022-07-27 06:15:00|27772.7|27765.7|27757.7|27750.7|27777.7|27770.7|27757.7|27750.7|430
1658902800000|2022-07-27 06:20:00|27752.7|27745.7|27760.2|27753.2|27762.7|27755.7|27747.7|27740.7|63
1658903100000|2022-07-27 06:25:00|27757.7|27750.7|27767.7|27760.7|27772.7|27765.7|27747.7|27740.7|89
1658903400000|2022-07-27 06:30:00|27770.2|27763.2|27765.2|27758.2|27775.2|27768.2|27762.7|27755.7|65
1658903700000|2022-07-27 06:35:00|27767.7|27760.7|27762.7|27755.7|27772.7|27765.7|27762.7|27755.7|38
1658904000000|2022-07-27 06:40:00|27757.7|27750.7|27762.7|27755.7|27767.7|27760.7|27757.7|27750.7|58
1658904300000|2022-07-27 06:45:00|27760.2|27753.2|27757.7|27750.7|27767.7|27760.7|27757.7|27750.7|49
1658904600000|2022-07-27 06:50:00|27755.2|27748.2|27762.7|27755.7|27765.2|27758.2|27755.2|27748.2|31
1658904900000|2022-07-27 06:55:00|27760.2|27753.2|27752.7|27745.7|27762.7|27755.7|27752.7|27745.7|36
1658905200000|2022-07-27 07:00:00|27757.7|27750.7|27765.2|27758.2|27772.7|27765.7|27752.7|27745.7|122
1658905500000|2022-07-27 07:05:00|27762.7|27755.7|27752.7|27745.7|27775.2|27768.2|27747.7|27740.7|153
1658905800000|2022-07-27 07:10:00|27750.2|27743.2|27752.7|27745.7|27767.7|27760.7|27747.7|27740.7|69
1658906100000|2022-07-27 07:15:00|27755.2|27748.2|27767.7|27760.7|27772.7|27765.7|27747.7|27740.7|40
1658906400000|2022-07-27 07:20:00|27770.2|27763.2|27780.2|27773.2|27782.7|27775.7|27762.7|27755.7|54
1658906700000|2022-07-27 07:25:00|27777.7|27770.7|27787.7|27780.7|27787.7|27780.7|27772.7|27765.7|131
1658907000000|2022-07-27 07:30:00|27790.2|27783.2|27782.7|27775.7|27802.7|27795.7|27782.7|27775.7|77
1658907300000|2022-07-27 07:35:00|27785.2|27778.2|27797.7|27790.7|27797.7|27790.7|27782.7|27775.7|96
1658907600000|2022-07-27 07:40:00|27800.2|27793.2|27787.7|27780.7|27802.7|27795.7|27787.7|27780.7|114
1658907900000|2022-07-27 07:45:00|27785.2|27778.2|27792.7|27785.7|27802.7|27795.7|27782.7|27775.7|28
1658908200000|2022-07-27 07:50:00|27795.2|27788.2|27777.7|27770.7|27797.7|27790.7|27772.7|27765.7|87
1658908500000|2022-07-27 07:55:00|27775.2|27768.2|27792.7|27785.7|27792.7|27785.7|27775.2|27768.2|66
1658908800000|2022-07-27 08:00:00|27790.2|27783.2|27807.7|27800.7|27807.7|27800.7|27787.7|27780.7|71
1658909100000|2022-07-27 08:05:00|27805.2|27798.2|27822.7|27815.7|27847.7|27840.7|27805.2|27798.2|223
1658909400000|2022-07-27 08:10:00|27817.7|27810.7|27817.7|27810.7|27827.7|27820.7|27812.7|27805.7|76
1658909700000|2022-07-27 08:15:00|27820.2|27813.2|27797.7|27790.7|27825.2|27818.2|27792.7|27785.7|149
1658910000000|2022-07-27 08:20:00|27792.7|27785.7|27782.7|27775.7|27792.7|27785.7|27782.7|27775.7|53
1658910300000|2022-07-27 08:25:00|27780.2|27773.2|27787.7|27780.7|27792.7|27785.7|27777.7|27770.7|63
1658910600000|2022-07-27 08:30:00|27790.2|27783.2|27807.7|27800.7|27807.7|27800.7|27787.7|27780.7|107
1658910900000|2022-07-27 08:35:00|27805.2|27798.2|27807.7|27800.7|27817.7|27810.7|27805.2|27798.2|30
1658911200000|2022-07-27 08:40:00|27805.2|27798.2|27817.7|27810.7|27817.7|27810.7|27802.7|27795.7|128
1658911500000|2022-07-27 08:45:00|27815.2|27808.2|27817.7|27810.7|27817.7|27810.7|27812.7|27805.7|19
1658911800000|2022-07-27 08:50:00|27815.2|27808.2|27817.7|27810.7|27822.7|27815.7|27807.7|27800.7|24
1658912100000|2022-07-27 08:55:00|27820.2|27813.2|27802.7|27795.7|27820.2|27813.2|27802.7|27795.7|29
1658912400000|2022-07-27 09:00:00|27805.2|27798.2|27802.7|27795.7|27807.7|27800.7|27792.7|27785.7|45
1658912700000|2022-07-27 09:05:00|27797.7|27790.7|27802.7|27795.7|27802.7|27795.7|27795.2|27788.2|74
1658913000000|2022-07-27 09:10:00|27800.2|27793.2|27792.7|27785.7|27802.7|27795.7|27787.7|27780.7|76
1658913300000|2022-07-27 09:15:00|27790.2|27783.2|27787.7|27780.7|27792.7|27785.7|27782.7|27775.7|24
1658913600000|2022-07-27 09:20:00|27792.7|27785.7|27787.7|27780.7|27792.7|27785.7|27787.7|27780.7|28
1658913900000|2022-07-27 09:25:00|27790.2|27783.2|27792.7|27785.7|27797.7|27790.7|27782.7|27775.7|123
1658914200000|2022-07-27 09:30:00|27797.7|27790.7|27802.7|27795.7|27807.7|27800.7|27792.7|27785.7|116
1658914500000|2022-07-27 09:35:00|27817.7|27810.7|27802.7|27795.7|27817.7|27810.7|27792.7|27785.7|322
1658914800000|2022-07-27 09:40:00|27800.2|27793.2|27797.7|27790.7|27807.7|27800.7|27792.7|27785.7|47
1658915100000|2022-07-27 09:45:00|27800.2|27793.2|27787.7|27780.7|27802.7|27795.7|27787.7|27780.7|357
1658915400000|2022-07-27 09:50:00|27792.7|27785.7|27795.2|27788.2|27797.7|27790.7|27787.7|27780.7|434
1658915700000|2022-07-27 09:55:00|27792.7|27785.7|27790.2|27783.2|27802.7|27795.7|27787.7|27780.7|354
1658916000000|2022-07-27 10:00:00|27792.7|27785.7|27782.7|27775.7|27792.7|27785.7|27777.7|27770.7|113
1658916300000|2022-07-27 10:05:00|27777.7|27770.7|27787.7|27780.7|27787.7|27780.7|27777.7|27770.7|60
1658916600000|2022-07-27 10:10:00|27785.2|27778.2|27782.7|27775.7|27787.7|27780.7|27777.7|27770.7|49
1658916900000|2022-07-27 10:15:00|27780.2|27773.2|27777.7|27770.7|27780.2|27773.2|27772.7|27765.7|49
1658917200000|2022-07-27 10:20:00|27775.2|27768.2|27767.7|27760.7|27777.7|27770.7|27767.7|27760.7|33
1658917500000|2022-07-27 10:25:00|27772.7|27765.7|27772.7|27765.7|27782.7|27775.7|27772.7|27765.7|87
1658917800000|2022-07-27 10:30:00|27777.7|27770.7|27787.7|27780.7|27792.7|27785.7|27770.2|27763.2|88
1658918100000|2022-07-27 10:35:00|27790.2|27783.2|27792.7|27785.7|27792.7|27785.7|27787.7|27780.7|31
1658918400000|2022-07-27 10:40:00|27790.2|27783.2|27797.7|27790.7|27797.7|27790.7|27787.7|27780.7|38
1658918700000|2022-07-27 10:45:00|27792.7|27785.7|27797.7|27790.7|27797.7|27790.7|27790.2|27783.2|42
1658919000000|2022-07-27 10:50:00|27795.2|27788.2|27790.2|27783.2|27797.7|27790.7|27787.7|27780.7|70
1658919300000|2022-07-27 10:55:00|27787.7|27780.7|27802.7|27795.7|27805.2|27798.2|27787.7|27780.7|78
1658919600000|2022-07-27 11:00:00|27805.2|27798.2|27777.7|27770.7|27805.2|27798.2|27777.7|27770.7|95
1658919900000|2022-07-27 11:05:00|27780.2|27773.2|27767.7|27760.7|27782.7|27775.7|27762.7|27755.7|58
1658920200000|2022-07-27 11:10:00|27762.7|27755.7|27782.7|27775.7|27782.7|27775.7|27762.7|27755.7|99
1658920500000|2022-07-27 11:15:00|27777.7|27770.7|27777.7|27770.7|27782.7|27775.7|27777.7|27770.7|16
1658920800000|2022-07-27 11:20:00|27782.7|27775.7|27782.7|27775.7|27782.7|27775.7|27777.7|27770.7|25
1658921100000|2022-07-27 11:25:00|27787.7|27780.7|27782.7|27775.7|27787.7|27780.7|27782.7|27775.7|54
1658921400000|2022-07-27 11:30:00|27785.2|27778.2|27792.7|27785.7|27792.7|27785.7|27785.2|27778.2|92
1658921700000|2022-07-27 11:35:00|27790.2|27783.2|27782.7|27775.7|27790.2|27783.2|27777.7|27770.7|27
1658922000000|2022-07-27 11:40:00|27785.2|27778.2|27792.7|27785.7|27792.7|27785.7|27782.7|27775.7|36
1658922300000|2022-07-27 11:45:00|27795.2|27788.2|27785.2|27778.2|27797.7|27790.7|27782.7|27775.7|66
1658922600000|2022-07-27 11:50:00|27787.7|27780.7|27792.7|27785.7|27797.7|27790.7|27785.2|27778.2|33
1658922900000|2022-07-27 11:55:00|27795.2|27788.2|27792.7|27785.7|27797.7|27790.7|27792.7|27785.7|33
1658923200000|2022-07-27 12:00:00|27795.2|27788.2|27802.7|27795.7|27802.7|27795.7|27790.2|27783.2|71
1658923500000|2022-07-27 12:05:00|27805.2|27798.2|27807.7|27800.7|27812.7|27805.7|27802.7|27795.7|54
1658923800000|2022-07-27 12:10:00|27805.2|27798.2|27812.7|27805.7|27812.7|27805.7|27805.2|27798.2|24
1658924100000|2022-07-27 12:15:00|27810.2|27803.2|27822.7|27815.7|27822.7|27815.7|27810.2|27803.2|46
1658924400000|2022-07-27 12:20:00|27817.7|27810.7|27815.2|27808.2|27822.7|27815.7|27812.7|27805.7|14
1658924700000|2022-07-27 12:25:00|27817.7|27810.7|27810.2|27803.2|27817.7|27810.7|27810.2|27803.2|12
1658925000000|2022-07-27 12:30:00|27807.7|27800.7|27822.7|27815.7|27822.7|27815.7|27795.2|27788.2|107
1658925300000|2022-07-27 12:35:00|27820.2|27813.2|27815.2|27808.2|27822.7|27815.7|27810.2|27803.2|51
1658925600000|2022-07-27 12:40:00|27812.7|27805.7|27817.7|27810.7|27817.7|27810.7|27807.7|27800.7|43
1658925900000|2022-07-27 12:45:00|27820.2|27813.2|27827.7|27820.7|27827.7|27820.7|27817.7|27810.7|35
1658926200000|2022-07-27 12:50:00|27825.2|27818.2|27830.2|27823.2|27837.7|27830.7|27822.7|27815.7|63
1658926500000|2022-07-27 12:55:00|27832.7|27825.7|27812.7|27805.7|27837.7|27830.7|27812.7|27805.7|282
1658926800000|2022-07-27 13:00:00|27817.7|27810.7|27817.7|27810.7|27817.7|27810.7|27812.7|27805.7|61
1658927100000|2022-07-27 13:05:00|27815.2|27808.2|27802.7|27795.7|27817.7|27810.7|27797.7|27790.7|56
1658927400000|2022-07-27 13:10:00|27800.2|27793.2|27812.7|27805.7|27812.7|27805.7|27800.2|27793.2|17
1658927700000|2022-07-27 13:15:00|27810.2|27803.2|27817.7|27810.7|27817.7|27810.7|27807.7|27800.7|38
1658928000000|2022-07-27 13:20:00|27815.2|27808.2|27800.2|27793.2|27820.2|27813.2|27787.7|27780.7|310
1658928300000|2022-07-27 13:25:00|27802.7|27795.7|27792.7|27785.7|27805.2|27798.2|27792.7|27785.7|56
1658928600000|2022-07-27 13:30:00|27797.7|27790.7|27777.7|27770.7|27807.7|27800.7|27772.7|27765.7|302
1658928900000|2022-07-27 13:35:00|27772.7|27765.7|27792.7|27785.7|27802.7|27795.7|27772.7|27765.7|232
1658929200000|2022-07-27 13:40:00|27795.2|27788.2|27807.7|27800.7|27812.7|27805.7|27787.7|27780.7|192
1658929500000|2022-07-27 13:45:00|27810.2|27803.2|27827.7|27820.7|27832.7|27825.7|27802.7|27795.7|204
1658929800000|2022-07-27 13:50:00|27830.2|27823.2|27817.7|27810.7|27830.2|27823.2|27812.7|27805.7|255
1658930100000|2022-07-27 13:55:00|27822.7|27815.7|27822.7|27815.7|27837.7|27830.7|27817.7|27810.7|88
1658930400000|2022-07-27 14:00:00|27825.2|27818.2|27837.7|27830.7|27837.7|27830.7|27810.2|27803.2|163
1658930700000|2022-07-27 14:05:00|27842.7|27835.7|27822.7|27815.7|27845.2|27838.2|27817.7|27810.7|184
1658931000000|2022-07-27 14:10:00|27825.2|27818.2|27837.7|27830.7|27837.7|27830.7|27822.7|27815.7|71
1658931300000|2022-07-27 14:15:00|27840.2|27833.2|27855.2|27848.2|27857.7|27850.7|27837.7|27830.7|104
1658931600000|2022-07-27 14:20:00|27857.7|27850.7|27857.7|27850.7|27872.7|27865.7|27857.7|27850.7|130
1658931900000|2022-07-27 14:25:00|27852.7|27845.7|27867.7|27860.7|27867.7|27860.7|27852.7|27845.7|79
1658932200000|2022-07-27 14:30:00|27872.7|27865.7|27857.7|27850.7|27872.7|27865.7|27852.7|27845.7|145
1658932500000|2022-07-27 14:35:00|27860.2|27853.2|27872.7|27865.7|27872.7|27865.7|27857.7|27850.7|66
1658932800000|2022-07-27 14:40:00|27870.2|27863.2|27857.7|27850.7|27872.7|27865.7|27847.7|27840.7|57
1658933100000|2022-07-27 14:45:00|27860.2|27853.2|27857.7|27850.7|27862.7|27855.7|27855.2|27848.2|77
1658933400000|2022-07-27 14:50:00|27862.7|27855.7|27867.7|27860.7|27872.7|27865.7|27857.7|27850.7|55
1658933700000|2022-07-27 14:55:00|27872.7|27865.7|27872.7|27865.7|27882.7|27875.7|27862.7|27855.7|164
1658934000000|2022-07-27 15:00:00|27875.2|27868.2|27882.7|27875.7|27892.7|27885.7|27875.2|27868.2|138
1658934300000|2022-07-27 15:05:00|27885.2|27878.2|27867.7|27860.7|27887.7|27880.7|27862.7|27855.7|115
1658934600000|2022-07-27 15:10:00|27865.2|27858.2|27872.7|27865.7|27872.7|27865.7|27862.7|27855.7|49
1658934900000|2022-07-27 15:15:00|27877.7|27870.7|27872.7|27865.7|27882.7|27875.7|27872.7|27865.7|58
1658935200000|2022-07-27 15:20:00|27875.2|27868.2|27862.7|27855.7|27877.7|27870.7|27862.7|27855.7|74
1658935500000|2022-07-27 15:25:00|27865.2|27858.2|27867.7|27860.7|27872.7|27865.7|27852.7|27845.7|101
1658935800000|2022-07-27 15:30:00|27872.7|27865.7|27867.7|27860.7|27877.7|27870.7|27862.7|27855.7|181
1658936100000|2022-07-27 15:35:00|27865.2|27858.2|27857.7|27850.7|27867.7|27860.7|27857.7|27850.7|132
1658936400000|2022-07-27 15:40:00|27860.2|27853.2|27862.7|27855.7|27867.7|27860.7|27857.7|27850.7|35
1658936700000|2022-07-27 15:45:00|27867.7|27860.7|27862.7|27855.7|27867.7|27860.7|27847.7|27840.7|65
1658937000000|2022-07-27 15:50:00|27867.7|27860.7|27862.7|27855.7|27872.7|27865.7|27862.7|27855.7|53
1658937300000|2022-07-27 15:55:00|27865.2|27858.2|27872.7|27865.7|27877.7|27870.7|27862.7|27855.7|58
1658937600000|2022-07-27 16:00:00|27870.2|27863.2|27872.7|27865.7|27877.7|27870.7|27867.7|27860.7|105
1658937900000|2022-07-27 16:05:00|27875.2|27868.2|27872.7|27865.7|27877.7|27870.7|27867.7|27860.7|35
1658938200000|2022-07-27 16:10:00|27867.7|27860.7|27872.7|27865.7|27872.7|27865.7|27862.7|27855.7|95
1658938500000|2022-07-27 16:15:00|27870.2|27863.2|27877.7|27870.7|27877.7|27870.7|27867.7|27860.7|45
1658938800000|2022-07-27 16:20:00|27875.2|27868.2|27877.7|27870.7|27882.7|27875.7|27872.7|27865.7|83
1658939100000|2022-07-27 16:25:00|27882.7|27875.7|27885.2|27878.2|27892.7|27885.7|27877.7|27870.7|79
1658939400000|2022-07-27 16:30:00|27887.7|27880.7|27877.7|27870.7|27887.7|27880.7|27875.2|27868.2|29
1658939700000|2022-07-27 16:35:00|27880.2|27873.2|27872.7|27865.7|27882.7|27875.7|27872.7|27865.7|62
1658940000000|2022-07-27 16:40:00|27877.7|27870.7|27870.2|27863.2|27877.7|27870.7|27867.7|27860.7|31
1658940300000|2022-07-27 16:45:00|27867.7|27860.7|27867.7|27860.7|27875.2|27868.2|27862.7|27855.7|30
1658940600000|2022-07-27 16:50:00|27872.7|27865.7|27867.7|27860.7|27872.7|27865.7|27867.7|27860.7|28
1658940900000|2022-07-27 16:55:00|27862.7|27855.7|27857.7|27850.7|27862.7|27855.7|27852.7|27845.7|47
1658941200000|2022-07-27 17:00:00|27855.2|27848.2|27847.7|27840.7|27862.7|27855.7|27842.7|27835.7|161
1658941500000|2022-07-27 17:05:00|27852.7|27845.7|27847.7|27840.7|27852.7|27845.7|27837.7|27830.7|57
1658941800000|2022-07-27 17:10:00|27845.2|27838.2|27852.7|27845.7|27852.7|27845.7|27842.7|27835.7|134
1658942100000|2022-07-27 17:15:00|27847.7|27840.7|27837.7|27830.7|27852.7|27845.7|27837.7|27830.7|140
1658942400000|2022-07-27 17:20:00|27842.7|27835.7|27842.7|27835.7|27850.2|27843.2|27837.7|27830.7|171
1658942700000|2022-07-27 17:25:00|27845.2|27838.2|27852.7|27845.7|27852.7|27845.7|27842.7|27835.7|41
1658943000000|2022-07-27 17:30:00|27850.2|27843.2|27857.7|27850.7|27862.7|27855.7|27847.7|27840.7|54
1658943300000|2022-07-27 17:35:00|27862.7|27855.7|27847.7|27840.7|27862.7|27855.7|27847.7|27840.7|106
1658943600000|2022-07-27 17:40:00|27852.7|27845.7|27847.7|27840.7|27857.7|27850.7|27847.7|27840.7|110
1658943900000|2022-07-27 17:45:00|27852.7|27845.7|27857.7|27850.7|27862.7|27855.7|27847.7|27840.7|53
1658944200000|2022-07-27 17:50:00|27852.7|27845.7|27850.2|27843.2|27857.7|27850.7|27847.7|27840.7|113
1658944500000|2022-07-27 17:55:00|27847.7|27840.7|27837.7|27830.7|27852.7|27845.7|27827.7|27820.7|207
1658944800000|2022-07-27 18:00:00|27835.2|27828.2|27897.7|27890.7|27915.2|27908.2|27832.7|27825.7|455
1658945100000|2022-07-27 18:05:00|27895.2|27888.2|27842.7|27835.7|27895.2|27888.2|27830.2|27823.2|227
1658945400000|2022-07-27 18:10:00|27847.7|27840.7|27857.7|27850.7|27880.2|27873.2|27837.7|27830.7|71
1658945700000|2022-07-27 18:15:00|27860.2|27853.2|27872.7|27865.7|27882.7|27875.7|27857.7|27850.7|50
1658946000000|2022-07-27 18:20:00|27867.7|27860.7|27857.7|27850.7|27882.7|27875.7|27855.2|27848.2|83
1658946300000|2022-07-27 18:25:00|27855.2|27848.2|27872.7|27865.7|27882.7|27875.7|27855.2|27848.2|24
1658946600000|2022-07-27 18:30:00|27870.2|27863.2|27847.7|27840.7|27885.2|27878.2|27827.7|27820.7|211
1658946900000|2022-07-27 18:35:00|27850.2|27843.2|27960.2|27953.2|27965.2|27958.2|27847.7|27840.7|802
1658947200000|2022-07-27 18:40:00|27962.7|27955.7|27992.7|27985.7|28002.7|27995.7|27962.7|27955.7|859
1658947500000|2022-07-27 18:45:00|27997.7|27990.7|27970.2|27963.2|28002.7|27995.7|27962.7|27955.7|1704
1658947800000|2022-07-27 18:50:00|27972.7|27965.7|27982.7|27975.7|28012.7|28005.7|27960.2|27953.2|334
1658948100000|2022-07-27 18:55:00|27985.2|27978.2|27952.7|27945.7|27992.7|27985.7|27937.7|27930.7|134
1658948400000|2022-07-27 19:00:00|27957.7|27950.7|27987.7|27980.7|27987.7|27980.7|27927.7|27920.7|355
1658948700000|2022-07-27 19:05:00|27985.2|27978.2|27980.2|27973.2|27992.7|27985.7|27962.7|27955.7|267
1658949000000|2022-07-27 19:10:00|27982.7|27975.7|27972.7|27965.7|27987.7|27980.7|27962.7|27955.7|101
1658949300000|2022-07-27 19:15:00|27975.2|27968.2|27977.7|27970.7|27992.7|27985.7|27967.7|27960.7|142
1658949600000|2022-07-27 19:20:00|27982.7|27975.7|28012.7|28005.7|28012.7|28005.7|27972.7|27965.7|270
1658949900000|2022-07-27 19:25:00|28010.2|28003.2|28057.7|28050.7|28057.7|28050.7|28010.2|28003.2|233
1658950200000|2022-07-27 19:30:00|28060.2|28053.2|28042.7|28035.7|28060.2|28053.2|28037.7|28030.7|176
1658950500000|2022-07-27 19:35:00|28047.7|28040.7|28042.7|28035.7|28047.7|28040.7|28027.7|28020.7|159
1658950800000|2022-07-27 19:40:00|28040.2|28033.2|28067.7|28060.7|28075.2|28068.2|28040.2|28033.2|277
1658951100000|2022-07-27 19:45:00|28065.2|28058.2|28052.7|28045.7|28065.2|28058.2|28042.7|28035.7|188
1658951400000|2022-07-27 19:50:00|28050.2|28043.2|28047.7|28040.7|28052.7|28045.7|28022.7|28015.7|283
1658951700000|2022-07-27 19:55:00|28050.2|28043.2|28037.7|28030.7|28052.7|28045.7|28035.2|28028.2|453
1658952000000|2022-07-27 20:00:00|28032.7|28025.7|28017.7|28010.7|28032.7|28025.7|28017.7|28010.7|141
1658952300000|2022-07-27 20:05:00|28020.2|28013.2|28012.7|28005.7|28022.7|28015.7|27997.7|27990.7|151
1658952600000|2022-07-27 20:10:00|28010.2|28003.2|28015.2|28008.2|28017.7|28010.7|28007.7|28000.7|24
1658952900000|2022-07-27 20:15:00|28012.7|28005.7|28005.2|27998.2|28020.2|28013.2|28005.2|27998.2|23
1658953200000|2022-07-27 20:20:00|28007.7|28000.7|28015.2|28008.2|28022.7|28015.7|28007.7|28000.7|36
1658953500000|2022-07-27 20:25:00|28017.7|28010.7|28015.2|28008.2|28022.7|28015.7|28012.7|28005.7|24
1658953800000|2022-07-27 20:30:00|28012.7|28005.7|28025.2|28018.2|28025.2|28018.2|28012.7|28005.7|29
1658954100000|2022-07-27 20:35:00|28027.7|28020.7|28035.2|28028.2|28037.7|28030.7|28025.2|28018.2|75
1658954400000|2022-07-27 20:40:00|28037.7|28030.7|28042.7|28035.7|28042.7|28035.7|28037.7|28030.7|13
1658954700000|2022-07-27 20:45:00|28040.2|28033.2|28040.2|28033.2|28042.7|28035.7|28037.7|28030.7|27
1658955000000|2022-07-27 20:50:00|28042.7|28035.7|28035.2|28028.2|28047.7|28040.7|28032.7|28025.7|67
1658955300000|2022-07-27 20:55:00|28037.7|28030.7|28029.2|28014.2|28040.2|28033.2|28020.2|28009.2|19
1658955600000|2022-07-27 21:00:00|28026.7|28011.7|28039.2|28024.2|28041.7|28026.7|28021.7|28006.7|1
1658955900000|2022-07-27 21:05:00|28041.7|28026.7|28049.2|28034.2|28049.2|28034.2|28039.2|28024.2|3
1658956200000|2022-07-27 21:10:00|28044.2|28029.2|28046.7|28031.7|28051.7|28036.7|28036.7|28021.7|1
1658956500000|2022-07-27 21:15:00|28048.8|28018.8|28047.3|28017.3|28049.4|28019.4|28044.8|28014.8|10169
1658956800000|2022-07-27 21:20:00|28049.4|28019.4|28047.9|28017.9|28049.4|28019.4|28047.3|28017.3|0
1658957100000|2022-07-27 21:25:00|28048.1|28018.1|28048.8|28018.8|28049|28019|28047|28017|0
1658957400000|2022-07-27 21:30:00|28049.1|28019.1|28052.5|28022.5|28052.5|28022.5|28049|28019|0
1658957700000|2022-07-27 21:35:00|28052.2|28022.2|28049.3|28019.3|28052.4|28022.4|28048.1|28018.1|0
1658958000000|2022-07-27 21:40:00|28049.5|28019.5|28049.6|28019.6|28050.1|28020.1|28048.3|28018.3|0
1658958300000|2022-07-27 21:45:00|28048.5|28018.5|28048.4|28018.4|28049.6|28019.6|28048.1|28018.1|0
1658958600000|2022-07-27 21:50:00|28048.3|28018.3|28049.4|28019.4|28051.3|28021.3|28047.6|28017.6|0
1658958900000|2022-07-27 21:55:00|28049|28019|28041.6|28011.6|28049|28019|28039.5|28009.5|0
1658959200000|2022-07-27 22:00:00|28041.7|28011.7|28019.2|28004.2|28047.8|28017.8|28006.7|27991.7|40
1658959500000|2022-07-27 22:05:00|28016.7|28001.7|28016.7|28001.7|28016.7|28001.7|28014.2|27999.2|6
1658959800000|2022-07-27 22:10:00|28011.7|27996.7|28011.7|27996.7|28011.7|27996.7|28011.7|27996.7|2
1658960100000|2022-07-27 22:15:00|28016.7|28001.7|28016.7|28001.7|28016.7|28001.7|28016.7|28001.7|5
1658960400000|2022-07-27 22:20:00|28011.7|27996.7|28011.7|27996.7|28011.7|27996.7|28011.7|27996.7|6
1658960700000|2022-07-27 22:25:00|28019.2|28004.2|28019.2|28004.2|28019.2|28004.2|28019.2|28004.2|11
1658961000000|2022-07-27 22:30:00|28016.7|28001.7|28034.2|28019.2|28036.7|28021.7|28014.2|27999.2|27
1658961300000|2022-07-27 22:35:00|28031.7|28016.7|28031.7|28016.7|28031.7|28016.7|28026.7|28011.7|1
1658961600000|2022-07-27 22:40:00|28029.2|28014.2|28029.2|28014.2|28031.7|28016.7|28029.2|28014.2|0
1658961900000|2022-07-27 22:45:00|28031.7|28016.7|28029.2|28014.2|28034.2|28019.2|28029.2|28014.2|0
1658962200000|2022-07-27 22:50:00|28031.7|28016.7|28029.2|28014.2|28031.7|28016.7|28026.7|28011.7|0
1658962500000|2022-07-27 22:55:00|28026.7|28011.7|28029.2|28014.2|28029.2|28014.2|28024.2|28009.2|6
1658962800000|2022-07-27 23:00:00|28031.7|28016.7|28011.7|27996.7|28031.7|28016.7|28011.7|27996.7|11
1658963100000|2022-07-27 23:05:00|28014.2|27999.2|28029.2|28014.2|28031.7|28016.7|28014.2|27999.2|2
1658963400000|2022-07-27 23:10:00|28026.7|28011.7|28024.2|28009.2|28026.7|28011.7|28019.2|28004.2|4
1658963700000|2022-07-27 23:15:00|28026.7|28011.7|28016.7|28001.7|28026.7|28011.7|28016.7|28001.7|1
1658964000000|2022-07-27 23:20:00|28021.7|28006.7|28011.7|27996.7|28021.7|28006.7|28011.7|27996.7|21
1658964300000|2022-07-27 23:25:00|28016.7|28001.7|28006.7|27991.7|28021.7|28006.7|28001.7|27986.7|40
1658964600000|2022-07-27 23:30:00|28004.2|27989.2|28012.7|28005.7|28022.7|28015.7|27980.2|27973.2|17007
1658964900000|2022-07-27 23:35:00|28007.7|28000.7|27997.7|27990.7|28007.7|28000.7|27977.7|27970.7|135
1658965200000|2022-07-27 23:40:00|28000.2|27993.2|27992.7|27985.7|28007.7|28000.7|27987.7|27980.7|261
1658965500000|2022-07-27 23:45:00|27990.2|27983.2|28007.7|28000.7|28012.7|28005.7|27955.2|27948.2|620
1658965800000|2022-07-27 23:50:00|28010.2|28003.2|28015.2|28008.2|28032.7|28025.7|28002.7|27995.7|336
1658966100000|2022-07-27 23:55:00|28012.7|28005.7|28007.7|28000.7|28017.7|28010.7|27980.2|27973.2|218
1658966400000|2022-07-28 00:00:00|28002.7|27995.7|27982.7|27975.7|28022.7|28015.7|27977.7|27970.7|898
1658966700000|2022-07-28 00:05:00|27980.2|27973.2|27920.2|27913.2|28032.7|28025.7|27912.7|27905.7|889
1658967000000|2022-07-28 00:10:00|27922.7|27915.7|27920.2|27913.2|27942.7|27935.7|27905.2|27898.2|804
1658967300000|2022-07-28 00:15:00|27922.7|27915.7|27902.7|27895.7|27922.7|27915.7|27887.7|27880.7|708
1658967600000|2022-07-28 00:20:00|27905.2|27898.2|27862.7|27855.7|27907.7|27900.7|27862.7|27855.7|658
1658967900000|2022-07-28 00:25:00|27865.2|27858.2|27852.7|27845.7|27880.2|27873.2|27847.7|27840.7|355
1658968200000|2022-07-28 00:30:00|27850.2|27843.2|27892.7|27885.7|27892.7|27885.7|27847.7|27840.7|413
1658968500000|2022-07-28 00:35:00|27890.2|27883.2|27867.7|27860.7|27892.7|27885.7|27860.2|27853.2|413
1658968800000|2022-07-28 00:40:00|27870.2|27863.2|27857.7|27850.7|27882.7|27875.7|27852.7|27845.7|268
1658969100000|2022-07-28 00:45:00|27852.7|27845.7|27862.7|27855.7|27867.7|27860.7|27827.7|27820.7|588
1658969400000|2022-07-28 00:50:00|27860.2|27853.2|27852.7|27845.7|27877.7|27870.7|27842.7|27835.7|273
1658969700000|2022-07-28 00:55:00|27850.2|27843.2|27837.7|27830.7|27855.2|27848.2|27832.7|27825.7|235
1658970000000|2022-07-28 01:00:00|27842.7|27835.7|27807.7|27800.7|27857.7|27850.7|27787.7|27780.7|834
1658970300000|2022-07-28 01:05:00|27805.2|27798.2|27767.7|27760.7|27812.7|27805.7|27750.2|27743.2|690
1658970600000|2022-07-28 01:10:00|27770.2|27763.2|27727.7|27720.7|27772.7|27765.7|27722.7|27715.7|818
1658970900000|2022-07-28 01:15:00|27737.7|27730.7|27707.7|27700.7|27742.7|27735.7|27705.2|27698.2|695
1658971200000|2022-07-28 01:20:00|27705.2|27698.2|27667.7|27660.7|27705.2|27698.2|27652.7|27645.7|955
1658971500000|2022-07-28 01:25:00|27662.7|27655.7|27672.7|27665.7|27687.7|27680.7|27647.7|27640.7|536
1658971800000|2022-07-28 01:30:00|27670.2|27663.2|27672.7|27665.7|27677.7|27670.7|27647.7|27640.7|550
1658972100000|2022-07-28 01:35:00|27667.7|27660.7|27702.7|27695.7|27702.7|27695.7|27667.7|27660.7|637
1658972400000|2022-07-28 01:40:00|27705.2|27698.2|27692.7|27685.7|27707.7|27700.7|27672.7|27665.7|392
1658972700000|2022-07-28 01:45:00|27690.2|27683.2|27712.7|27705.7|27722.7|27715.7|27682.7|27675.7|289
1658973000000|2022-07-28 01:50:00|27717.7|27710.7|27742.7|27735.7|27747.7|27740.7|27712.7|27705.7|271
1658973300000|2022-07-28 01:55:00|27745.2|27738.2|27747.7|27740.7|27752.7|27745.7|27727.7|27720.7|346
1658973600000|2022-07-28 02:00:00|27745.2|27738.2|27737.7|27730.7|27747.7|27740.7|27717.7|27710.7|290
1658973900000|2022-07-28 02:05:00|27742.7|27735.7|27732.7|27725.7|27747.7|27740.7|27727.7|27720.7|158
1658974200000|2022-07-28 02:10:00|27737.7|27730.7|27767.7|27760.7|27767.7|27760.7|27732.7|27725.7|123
1658974500000|2022-07-28 02:15:00|27772.7|27765.7|27782.7|27775.7|27787.7|27780.7|27767.7|27760.7|308
1658974800000|2022-07-28 02:20:00|27785.2|27778.2|27777.7|27770.7|27790.2|27783.2|27767.7|27760.7|332
1658975100000|2022-07-28 02:25:00|27780.2|27773.2|27782.7|27775.7|27792.7|27785.7|27772.7|27765.7|374
1658975400000|2022-07-28 02:30:00|27777.7|27770.7|27762.7|27755.7|27777.7|27770.7|27752.7|27745.7|172
1658975700000|2022-07-28 02:35:00|27767.7|27760.7|27782.7|27775.7|27782.7|27775.7|27762.7|27755.7|99
1658976000000|2022-07-28 02:40:00|27785.2|27778.2|27777.7|27770.7|27787.7|27780.7|27775.2|27768.2|67
1658976300000|2022-07-28 02:45:00|27780.2|27773.2|27767.7|27760.7|27782.7|27775.7|27767.7|27760.7|45
1658976600000|2022-07-28 02:50:00|27765.2|27758.2|27767.7|27760.7|27767.7|27760.7|27757.7|27750.7|77
1658976900000|2022-07-28 02:55:00|27765.2|27758.2|27787.7|27780.7|27787.7|27780.7|27765.2|27758.2|74
1658977200000|2022-07-28 03:00:00|27790.2|27783.2|27777.7|27770.7|27792.7|27785.7|27772.7|27765.7|76
1658977500000|2022-07-28 03:05:00|27780.2|27773.2|27787.7|27780.7|27787.7|27780.7|27777.7|27770.7|51
1658977800000|2022-07-28 03:10:00|27792.7|27785.7|27792.7|27785.7|27792.7|27785.7|27782.7|27775.7|36
1658978100000|2022-07-28 03:15:00|27787.7|27780.7|27797.7|27790.7|27797.7|27790.7|27782.7|27775.7|101
1658978400000|2022-07-28 03:20:00|27795.2|27788.2|27782.7|27775.7|27795.2|27788.2|27767.7|27760.7|88
1658978700000|2022-07-28 03:25:00|27785.2|27778.2|27780.2|27773.2|27787.7|27780.7|27777.7|27770.7|65
1658979000000|2022-07-28 03:30:00|27777.7|27770.7|27762.7|27755.7|27782.7|27775.7|27752.7|27745.7|189
1658979300000|2022-07-28 03:35:00|27757.7|27750.7|27782.7|27775.7|27782.7|27775.7|27752.7|27745.7|149
1658979600000|2022-07-28 03:40:00|27787.7|27780.7|27797.7|27790.7|27802.7|27795.7|27777.7|27770.7|210
1658979900000|2022-07-28 03:45:00|27800.2|27793.2|27777.7|27770.7|27800.2|27793.2|27772.7|27765.7|109
1658980200000|2022-07-28 03:50:00|27780.2|27773.2|27767.7|27760.7|27782.7|27775.7|27762.7|27755.7|128
1658980500000|2022-07-28 03:55:00|27772.7|27765.7|27762.7|27755.7|27782.7|27775.7|27760.2|27753.2|137
1658980800000|2022-07-28 04:00:00|27760.2|27753.2|27767.7|27760.7|27777.7|27770.7|27760.2|27753.2|143
1658981100000|2022-07-28 04:05:00|27765.2|27758.2|27772.7|27765.7|27772.7|27765.7|27762.7|27755.7|71
1658981400000|2022-07-28 04:10:00|27770.2|27763.2|27777.7|27770.7|27782.7|27775.7|27767.7|27760.7|98
1658981700000|2022-07-28 04:15:00|27775.2|27768.2|27777.7|27770.7|27782.7|27775.7|27772.7|27765.7|75
1658982000000|2022-07-28 04:20:00|27782.7|27775.7|27777.7|27770.7|27782.7|27775.7|27772.7|27765.7|92
1658982300000|2022-07-28 04:25:00|27782.7|27775.7|27772.7|27765.7|27782.7|27775.7|27772.7|27765.7|41
1658982600000|2022-07-28 04:30:00|27775.2|27768.2|27762.7|27755.7|27777.7|27770.7|27762.7|27755.7|145
1658982900000|2022-07-28 04:35:00|27757.7|27750.7|27762.7|27755.7|27772.7|27765.7|27757.7|27750.7|295
1658983200000|2022-07-28 04:40:00|27767.7|27760.7|27772.7|27765.7|27772.7|27765.7|27762.7|27755.7|190
1658983500000|2022-07-28 04:45:00|27777.7|27770.7|27772.7|27765.7|27777.7|27770.7|27772.7|27765.7|123
1658983800000|2022-07-28 04:50:00|27775.2|27768.2|27782.7|27775.7|27782.7|27775.7|27772.7|27765.7|180
1658984100000|2022-07-28 04:55:00|27787.7|27780.7|27787.7|27780.7|27792.7|27785.7|27787.7|27780.7|66
1658984400000|2022-07-28 05:00:00|27792.7|27785.7|27787.7|27780.7|27797.7|27790.7|27782.7|27775.7|218
1658984700000|2022-07-28 05:05:00|27792.7|27785.7|27772.7|27765.7|27792.7|27785.7|27772.7|27765.7|133
1658985000000|2022-07-28 05:10:00|27777.7|27770.7|27772.7|27765.7|27777.7|27770.7|27767.7|27760.7|215
1658985300000|2022-07-28 05:15:00|27775.2|27768.2|27767.7|27760.7|27782.7|27775.7|27767.7|27760.7|173
1658985600000|2022-07-28 05:20:00|27770.2|27763.2|27772.7|27765.7|27777.7|27770.7|27767.7|27760.7|60
1658985900000|2022-07-28 05:25:00|27775.2|27768.2|27772.7|27765.7|27777.7|27770.7|27762.7|27755.7|234
1658986200000|2022-07-28 05:30:00|27777.7|27770.7|27777.7|27770.7|27787.7|27780.7|27772.7|27765.7|198
1658986500000|2022-07-28 05:35:00|27782.7|27775.7|27777.7|27770.7|27792.7|27785.7|27777.7|27770.7|150
1658986800000|2022-07-28 05:40:00|27780.2|27773.2|27782.7|27775.7|27782.7|27775.7|27777.7|27770.7|119
1658987100000|2022-07-28 05:45:00|27785.2|27778.2|27792.7|27785.7|27797.7|27790.7|27782.7|27775.7|195
1658987400000|2022-07-28 05:50:00|27797.7|27790.7|27797.7|27790.7|27807.7|27800.7|27797.7|27790.7|299
1658987700000|2022-07-28 05:55:00|27795.2|27788.2|27807.7|27800.7|27807.7|27800.7|27787.7|27780.7|1641
1658988000000|2022-07-28 06:00:00|27812.7|27805.7|27857.7|27850.7|27877.7|27870.7|27802.7|27795.7|3393
1658988300000|2022-07-28 06:05:00|27862.7|27855.7|27842.7|27835.7|27862.7|27855.7|27827.7|27820.7|1014
1658988600000|2022-07-28 06:10:00|27837.7|27830.7|27837.7|27830.7|27837.7|27830.7|27820.2|27813.2|415
1658988900000|2022-07-28 06:15:00|27840.2|27833.2|27842.7|27835.7|27847.7|27840.7|27832.7|27825.7|234
1658989200000|2022-07-28 06:20:00|27837.7|27830.7|27840.2|27833.2|27842.7|27835.7|27832.7|27825.7|84
1658989500000|2022-07-28 06:25:00|27842.7|27835.7|27862.7|27855.7|27862.7|27855.7|27837.7|27830.7|60
1658989800000|2022-07-28 06:30:00|27865.2|27858.2|27855.2|27848.2|27867.7|27860.7|27855.2|27848.2|35
1658990100000|2022-07-28 06:35:00|27857.7|27850.7|27872.7|27865.7|27877.7|27870.7|27855.2|27848.2|66
1658990400000|2022-07-28 06:40:00|27867.7|27860.7|27862.7|27855.7|27870.2|27863.2|27857.7|27850.7|94
1658990700000|2022-07-28 06:45:00|27857.7|27850.7|27852.7|27845.7|27857.7|27850.7|27852.7|27845.7|22
1658991000000|2022-07-28 06:50:00|27850.2|27843.2|27857.7|27850.7|27857.7|27850.7|27847.7|27840.7|39
1658991300000|2022-07-28 06:55:00|27860.2|27853.2|27857.7|27850.7|27867.7|27860.7|27852.7|27845.7|68
1658991600000|2022-07-28 07:00:00|27855.2|27848.2|27845.2|27838.2|27857.7|27850.7|27842.7|27835.7|126
1658991900000|2022-07-28 07:05:00|27842.7|27835.7|27842.7|27835.7|27847.7|27840.7|27832.7|27825.7|107
1658992200000|2022-07-28 07:10:00|27845.2|27838.2|27850.2|27843.2|27852.7|27845.7|27842.7|27835.7|97
1658992500000|2022-07-28 07:15:00|27852.7|27845.7|27867.7|27860.7|27867.7|27860.7|27842.7|27835.7|76
1658992800000|2022-07-28 07:20:00|27870.2|27863.2|27865.2|27858.2|27887.7|27880.7|27862.7|27855.7|101
1658993100000|2022-07-28 07:25:00|27862.7|27855.7|27850.2|27843.2|27872.7|27865.7|27847.7|27840.7|105
1658993400000|2022-07-28 07:30:00|27852.7|27845.7|27847.7|27840.7|27852.7|27845.7|27832.7|27825.7|241
1658993700000|2022-07-28 07:35:00|27850.2|27843.2|27842.7|27835.7|27862.7|27855.7|27837.7|27830.7|554
1658994000000|2022-07-28 07:40:00|27845.2|27838.2|27837.7|27830.7|27852.7|27845.7|27832.7|27825.7|346
1658994300000|2022-07-28 07:45:00|27832.7|27825.7|27832.7|27825.7|27847.7|27840.7|27832.7|27825.7|63
1658994600000|2022-07-28 07:50:00|27835.2|27828.2|27837.7|27830.7|27837.7|27830.7|27822.7|27815.7|62
1658994900000|2022-07-28 07:55:00|27832.7|27825.7|27832.7|27825.7|27837.7|27830.7|27822.7|27815.7|187
1658995200000|2022-07-28 08:00:00|27827.7|27820.7|27822.7|27815.7|27832.7|27825.7|27812.7|27805.7|169
1658995500000|2022-07-28 08:05:00|27820.2|27813.2|27797.7|27790.7|27822.7|27815.7|27782.7|27775.7|298
1658995800000|2022-07-28 08:10:00|27795.2|27788.2|27812.7|27805.7|27822.7|27815.7|27792.7|27785.7|79
1658996100000|2022-07-28 08:15:00|27810.2|27803.2|27822.7|27815.7|27832.7|27825.7|27807.7|27800.7|61
1658996400000|2022-07-28 08:20:00|27820.2|27813.2|27820.2|27813.2|27832.7|27825.7|27817.7|27810.7|74
1658996700000|2022-07-28 08:25:00|27822.7|27815.7|27797.7|27790.7|27822.7|27815.7|27797.7|27790.7|63
1658997000000|2022-07-28 08:30:00|27800.2|27793.2|27787.7|27780.7|27802.7|27795.7|27787.7|27780.7|44
1658997300000|2022-07-28 08:35:00|27792.7|27785.7|27792.7|27785.7|27797.7|27790.7|27787.7|27780.7|115
1658997600000|2022-07-28 08:40:00|27787.7|27780.7|27802.7|27795.7|27802.7|27795.7|27787.7|27780.7|65
1658997900000|2022-07-28 08:45:00|27807.7|27800.7|27797.7|27790.7|27807.7|27800.7|27792.7|27785.7|95
1658998200000|2022-07-28 08:50:00|27800.2|27793.2|27782.7|27775.7|27802.7|27795.7|27777.7|27770.7|88
1658998500000|2022-07-28 08:55:00|27787.7|27780.7|27792.7|27785.7|27792.7|27785.7|27782.7|27775.7|99
1658998800000|2022-07-28 09:00:00|27795.2|27788.2|27802.7|27795.7|27802.7|27795.7|27792.7|27785.7|95
1658999100000|2022-07-28 09:05:00|27800.2|27793.2|27782.7|27775.7|27802.7|27795.7|27782.7|27775.7|53
1658999400000|2022-07-28 09:10:00|27787.7|27780.7|27777.7|27770.7|27787.7|27780.7|27767.7|27760.7|55
1658999700000|2022-07-28 09:15:00|27772.7|27765.7|27782.7|27775.7|27787.7|27780.7|27772.7|27765.7|112
1659000000000|2022-07-28 09:20:00|27785.2|27778.2|27775.2|27768.2|27785.2|27778.2|27772.7|27765.7|53
1659000300000|2022-07-28 09:25:00|27772.7|27765.7|27777.7|27770.7|27785.2|27778.2|27772.7|27765.7|60
1659000600000|2022-07-28 09:30:00|27782.7|27775.7|27777.7|27770.7|27782.7|27775.7|27772.7|27765.7|84
1659000900000|2022-07-28 09:35:00|27780.2|27773.2|27797.7|27790.7|27800.2|27793.2|27777.7|27770.7|48
1659001200000|2022-07-28 09:40:00|27795.2|27788.2|27802.7|27795.7|27805.2|27798.2|27792.7|27785.7|45
1659001500000|2022-07-28 09:45:00|27805.2|27798.2|27797.7|27790.7|27812.7|27805.7|27797.7|27790.7|57
1659001800000|2022-07-28 09:50:00|27802.7|27795.7|27792.7|27785.7|27802.7|27795.7|27787.7|27780.7|44
1659002100000|2022-07-28 09:55:00|27795.2|27788.2|27802.7|27795.7|27802.7|27795.7|27792.7|27785.7|29
1659002400000|2022-07-28 10:00:00|27807.7|27800.7|27807.7|27800.7|27817.7|27810.7|27802.7|27795.7|73
1659002700000|2022-07-28 10:05:00|27810.2|27803.2|27802.7|27795.7|27812.7|27805.7|27802.7|27795.7|59
1659003000000|2022-07-28 10:10:00|27807.7|27800.7|27787.7|27780.7|27807.7|27800.7|27787.7|27780.7|35
1659003300000|2022-07-28 10:15:00|27790.2|27783.2|27787.7|27780.7|27797.7|27790.7|27782.7|27775.7|63
1659003600000|2022-07-28 10:20:00|27785.2|27778.2|27787.7|27780.7|27790.2|27783.2|27782.7|27775.7|62
1659003900000|2022-07-28 10:25:00|27782.7|27775.7|27790.2|27783.2|27792.7|27785.7|27782.7|27775.7|108
1659004200000|2022-07-28 10:30:00|27792.7|27785.7|27787.7|27780.7|27792.7|27785.7|27782.7|27775.7|86
1659004500000|2022-07-28 10:35:00|27785.2|27778.2|27790.2|27783.2|27792.7|27785.7|27777.7|27770.7|60
1659004800000|2022-07-28 10:40:00|27792.7|27785.7|27782.7|27775.7|27792.7|27785.7|27782.7|27775.7|130
1659005100000|2022-07-28 10:45:00|27777.7|27770.7|27782.7|27775.7|27782.7|27775.7|27777.7|27770.7|36
1659005400000|2022-07-28 10:50:00|27785.2|27778.2|27782.7|27775.7|27787.7|27780.7|27780.2|27773.2|20
1659005700000|2022-07-28 10:55:00|27777.7|27770.7|27782.7|27775.7|27782.7|27775.7|27772.7|27765.7|52
1659006000000|2022-07-28 11:00:00|27787.7|27780.7|27792.7|27785.7|27792.7|27785.7|27785.2|27778.2|118
1659006300000|2022-07-28 11:05:00|27790.2|27783.2|27797.7|27790.7|27797.7|27790.7|27787.7|27780.7|80
1659006600000|2022-07-28 11:10:00|27795.2|27788.2|27792.7|27785.7|27797.7|27790.7|27787.7|27780.7|48
1659006900000|2022-07-28 11:15:00|27790.2|27783.2|27797.7|27790.7|27802.7|27795.7|27787.7|27780.7|81
1659007200000|2022-07-28 11:20:00|27795.2|27788.2|27792.7|27785.7|27795.2|27788.2|27787.7|27780.7|32
1659007500000|2022-07-28 11:25:00|27787.7|27780.7|27787.7|27780.7|27797.7|27790.7|27787.7|27780.7|39
1659007800000|2022-07-28 11:30:00|27785.2|27778.2|27782.7|27775.7|27787.7|27780.7|27777.7|27770.7|84
1659008100000|2022-07-28 11:35:00|27785.2|27778.2|27787.7|27780.7|27792.7|27785.7|27782.7|27775.7|78
1659008400000|2022-07-28 11:40:00|27785.2|27778.2|27787.7|27780.7|27790.2|27783.2|27782.7|27775.7|27
1659008700000|2022-07-28 11:45:00|27790.2|27783.2|27792.7|27785.7|27792.7|27785.7|27787.7|27780.7|24
1659009000000|2022-07-28 11:50:00|27787.7|27780.7|27792.7|27785.7|27792.7|27785.7|27787.7|27780.7|23
1659009300000|2022-07-28 11:55:00|27790.2|27783.2|27792.7|27785.7|27792.7|27785.7|27787.7|27780.7|19
1659009600000|2022-07-28 12:00:00|27787.7|27780.7|27767.7|27760.7|27792.7|27785.7|27767.7|27760.7|59
1659009900000|2022-07-28 12:05:00|27762.7|27755.7|27767.7|27760.7|27767.7|27760.7|27757.7|27750.7|104
1659010200000|2022-07-28 12:10:00|27765.2|27758.2|27767.7|27760.7|27767.7|27760.7|27762.7|27755.7|17
1659010500000|2022-07-28 12:15:00|27765.2|27758.2|27767.7|27760.7|27767.7|27760.7|27762.7|27755.7|86
1659010800000|2022-07-28 12:20:00|27762.7|27755.7|27772.7|27765.7|27772.7|27765.7|27762.7|27755.7|94
1659011100000|2022-07-28 12:25:00|27775.2|27768.2|27772.7|27765.7|27775.2|27768.2|27770.2|27763.2|89
1659011400000|2022-07-28 12:30:00|27770.2|27763.2|27765.2|27758.2|27787.7|27780.7|27712.7|27705.7|486
1659011700000|2022-07-28 12:35:00|27767.7|27760.7|27742.7|27735.7|27785.2|27778.2|27732.7|27725.7|151
1659012000000|2022-07-28 12:40:00|27745.2|27738.2|27772.7|27765.7|27777.7|27770.7|27742.7|27735.7|130
1659012300000|2022-07-28 12:45:00|27767.7|27760.7|27782.7|27775.7|27802.7|27795.7|27767.7|27760.7|302
1659012600000|2022-07-28 12:50:00|27787.7|27780.7|27777.7|27770.7|27787.7|27780.7|27772.7|27765.7|143
1659012900000|2022-07-28 12:55:00|27775.2|27768.2|27755.2|27748.2|27777.7|27770.7|27747.7|27740.7|116
1659013200000|2022-07-28 13:00:00|27752.7|27745.7|27762.7|27755.7|27762.7|27755.7|27747.7|27740.7|69
1659013500000|2022-07-28 13:05:00|27760.2|27753.2|27757.7|27750.7|27762.7|27755.7|27747.7|27740.7|69
1659013800000|2022-07-28 13:10:00|27755.2|27748.2|27762.7|27755.7|27767.7|27760.7|27752.7|27745.7|110
1659014100000|2022-07-28 13:15:00|27760.2|27753.2|27772.7|27765.7|27777.7|27770.7|27757.7|27750.7|102
1659014400000|2022-07-28 13:20:00|27777.7|27770.7|27782.7|27775.7|27787.7|27780.7|27772.7|27765.7|92
1659014700000|2022-07-28 13:25:00|27777.7|27770.7|27785.2|27778.2|27792.7|27785.7|27767.7|27760.7|145
1659015000000|2022-07-28 13:30:00|27787.7|27780.7|27782.7|27775.7|27812.7|27805.7|27777.7|27770.7|406
1659015300000|2022-07-28 13:35:00|27785.2|27778.2|27767.7|27760.7|27797.7|27790.7|27767.7|27760.7|216
1659015600000|2022-07-28 13:40:00|27772.7|27765.7|27727.7|27720.7|27777.7|27770.7|27727.7|27720.7|281
1659015900000|2022-07-28 13:45:00|27732.7|27725.7|27722.7|27715.7|27737.7|27730.7|27697.7|27690.7|428
1659016200000|2022-07-28 13:50:00|27720.2|27713.2|27682.7|27675.7|27732.7|27725.7|27667.7|27660.7|461
1659016500000|2022-07-28 13:55:00|27680.2|27673.2|27710.2|27703.2|27717.7|27710.7|27677.7|27670.7|384
1659016800000|2022-07-28 14:00:00|27712.7|27705.7|27722.7|27715.7|27732.7|27725.7|27707.7|27700.7|246
1659017100000|2022-07-28 14:05:00|27725.2|27718.2|27682.7|27675.7|27727.7|27720.7|27670.2|27663.2|414
1659017400000|2022-07-28 14:10:00|27687.7|27680.7|27672.7|27665.7|27692.7|27685.7|27662.7|27655.7|230
1659017700000|2022-07-28 14:15:00|27670.2|27663.2|27665.2|27658.2|27687.7|27680.7|27657.7|27650.7|155
1659018000000|2022-07-28 14:20:00|27667.7|27660.7|27647.7|27640.7|27672.7|27665.7|27632.7|27625.7|172
1659018300000|2022-07-28 14:25:00|27650.2|27643.2|27642.7|27635.7|27657.7|27650.7|27622.7|27615.7|348
1659018600000|2022-07-28 14:30:00|27645.2|27638.2|27635.2|27628.2|27647.7|27640.7|27615.2|27608.2|200
1659018900000|2022-07-28 14:35:00|27637.7|27630.7|27662.7|27655.7|27680.2|27673.2|27637.7|27630.7|179
1659019200000|2022-07-28 14:40:00|27660.2|27653.2|27672.7|27665.7|27672.7|27665.7|27650.2|27643.2|152
1659019500000|2022-07-28 14:45:00|27675.2|27668.2|27707.7|27700.7|27712.7|27705.7|27667.7|27660.7|237
1659019800000|2022-07-28 14:50:00|27702.7|27695.7|27702.7|27695.7|27710.2|27703.2|27697.7|27690.7|176
1659020100000|2022-07-28 14:55:00|27697.7|27690.7|27717.7|27710.7|27717.7|27710.7|27692.7|27685.7|233
1659020400000|2022-07-28 15:00:00|27720.2|27713.2|27727.7|27720.7|27737.7|27730.7|27712.7|27705.7|180
1659020700000|2022-07-28 15:05:00|27730.2|27723.2|27732.7|27725.7|27747.7|27740.7|27727.7|27720.7|165
1659021000000|2022-07-28 15:10:00|27735.2|27728.2|27755.2|27748.2|27757.7|27750.7|27727.7|27720.7|154
1659021300000|2022-07-28 15:15:00|27757.7|27750.7|27737.7|27730.7|27757.7|27750.7|27732.7|27725.7|154
1659021600000|2022-07-28 15:20:00|27732.7|27725.7|27767.7|27760.7|27772.7|27765.7|27730.2|27723.2|245
1659021900000|2022-07-28 15:25:00|27765.2|27758.2|27782.7|27775.7|27782.7|27775.7|27762.7|27755.7|265
1659022200000|2022-07-28 15:30:00|27787.7|27780.7|27770.2|27763.2|27787.7|27780.7|27752.7|27745.7|268
1659022500000|2022-07-28 15:35:00|27772.7|27765.7|27767.7|27760.7|27772.7|27765.7|27757.7|27750.7|266
1659022800000|2022-07-28 15:40:00|27770.2|27763.2|27787.7|27780.7|27792.7|27785.7|27752.7|27745.7|307
1659023100000|2022-07-28 15:45:00|27790.2|27783.2|27767.7|27760.7|27795.2|27788.2|27762.7|27755.7|431
1659023400000|2022-07-28 15:50:00|27772.7|27765.7|27772.7|27765.7|27787.7|27780.7|27767.7|27760.7|207
1659023700000|2022-07-28 15:55:00|27770.2|27763.2|27757.7|27750.7|27772.7|27765.7|27757.7|27750.7|143
1659024000000|2022-07-28 16:00:00|27760.2|27753.2|27772.7|27765.7|27772.7|27765.7|27757.7|27750.7|111
1659024300000|2022-07-28 16:05:00|27775.2|27768.2|27767.7|27760.7|27782.7|27775.7|27767.7|27760.7|39
1659024600000|2022-07-28 16:10:00|27770.2|27763.2|27785.2|27778.2|27787.7|27780.7|27767.7|27760.7|109
1659024900000|2022-07-28 16:15:00|27787.7|27780.7|27767.7|27760.7|27787.7|27780.7|27767.7|27760.7|75
1659025200000|2022-07-28 16:20:00|27762.7|27755.7|27787.7|27780.7|27787.7|27780.7|27762.7|27755.7|88
1659025500000|2022-07-28 16:25:00|27785.2|27778.2|27802.7|27795.7|27807.7|27800.7|27780.2|27773.2|286
1659025800000|2022-07-28 16:30:00|27805.2|27798.2|27792.7|27785.7|27807.7|27800.7|27782.7|27775.7|99
1659026100000|2022-07-28 16:35:00|27797.7|27790.7|27792.7|27785.7|27797.7|27790.7|27785.2|27778.2|90
1659026400000|2022-07-28 16:40:00|27790.2|27783.2|27787.7|27780.7|27792.7|27785.7|27782.7|27775.7|38
1659026700000|2022-07-28 16:45:00|27790.2|27783.2|27797.7|27790.7|27802.7|27795.7|27787.7|27780.7|118
1659027000000|2022-07-28 16:50:00|27795.2|27788.2|27802.7|27795.7|27807.7|27800.7|27787.7|27780.7|75
1659027300000|2022-07-28 16:55:00|27805.2|27798.2|27792.7|27785.7|27807.7|27800.7|27792.7|27785.7|63
1659027600000|2022-07-28 17:00:00|27795.2|27788.2|27782.7|27775.7|27795.2|27788.2|27777.7|27770.7|51
1659027900000|2022-07-28 17:05:00|27785.2|27778.2|27782.7|27775.7|27787.7|27780.7|27777.7|27770.7|62
1659028200000|2022-07-28 17:10:00|27785.2|27778.2|27797.7|27790.7|27797.7|27790.7|27777.7|27770.7|116
1659028500000|2022-07-28 17:15:00|27795.2|27788.2|27802.7|27795.7|27802.7|27795.7|27792.7|27785.7|179
1659028800000|2022-07-28 17:20:00|27800.2|27793.2|27822.7|27815.7|27832.7|27825.7|27800.2|27793.2|141
1659029100000|2022-07-28 17:25:00|27827.7|27820.7|27827.7|27820.7|27830.2|27823.2|27817.7|27810.7|32
1659029400000|2022-07-28 17:30:00|27825.2|27818.2|27827.7|27820.7|27830.2|27823.2|27822.7|27815.7|67
1659029700000|2022-07-28 17:35:00|27832.7|27825.7|27842.7|27835.7|27852.7|27845.7|27827.7|27820.7|187
1659030000000|2022-07-28 17:40:00|27845.2|27838.2|27852.7|27845.7|27857.7|27850.7|27842.7|27835.7|68
1659030300000|2022-07-28 17:45:00|27850.2|27843.2|27857.7|27850.7|27857.7|27850.7|27845.2|27838.2|63
1659030600000|2022-07-28 17:50:00|27852.7|27845.7|27857.7|27850.7|27857.7|27850.7|27847.7|27840.7|63
1659030900000|2022-07-28 17:55:00|27855.2|27848.2|27867.7|27860.7|27877.7|27870.7|27855.2|27848.2|159
1659031200000|2022-07-28 18:00:00|27870.2|27863.2|27857.7|27850.7|27872.7|27865.7|27857.7|27850.7|105
1659031500000|2022-07-28 18:05:00|27855.2|27848.2|27847.7|27840.7|27855.2|27848.2|27835.2|27828.2|86
1659031800000|2022-07-28 18:10:00|27845.2|27838.2|27842.7|27835.7|27852.7|27845.7|27837.7|27830.7|87
1659032100000|2022-07-28 18:15:00|27847.7|27840.7|27847.7|27840.7|27852.7|27845.7|27842.7|27835.7|51
1659032400000|2022-07-28 18:20:00|27845.2|27838.2|27842.7|27835.7|27847.7|27840.7|27837.7|27830.7|62
1659032700000|2022-07-28 18:25:00|27837.7|27830.7|27837.7|27830.7|27842.7|27835.7|27832.7|27825.7|62
1659033000000|2022-07-28 18:30:00|27842.7|27835.7|27837.7|27830.7|27842.7|27835.7|27827.7|27820.7|51
1659033300000|2022-07-28 18:35:00|27842.7|27835.7|27847.7|27840.7|27847.7|27840.7|27837.7|27830.7|53
1659033600000|2022-07-28 18:40:00|27852.7|27845.7|27847.7|27840.7|27852.7|27845.7|27842.7|27835.7|42
1659033900000|2022-07-28 18:45:00|27842.7|27835.7|27857.7|27850.7|27857.7|27850.7|27842.7|27835.7|23
1659034200000|2022-07-28 18:50:00|27852.7|27845.7|27862.7|27855.7|27865.2|27858.2|27852.7|27845.7|50
1659034500000|2022-07-28 18:55:00|27865.2|27858.2|27867.7|27860.7|27867.7|27860.7|27857.7|27850.7|153
1659034800000|2022-07-28 19:00:00|27872.7|27865.7|27877.7|27870.7|27877.7|27870.7|27862.7|27855.7|93
1659035100000|2022-07-28 19:05:00|27880.2|27873.2|27892.7|27885.7|27897.7|27890.7|27877.7|27870.7|331
1659035400000|2022-07-28 19:10:00|27895.2|27888.2|27892.7|27885.7|27897.7|27890.7|27882.7|27875.7|68
1659035700000|2022-07-28 19:15:00|27897.7|27890.7|27882.7|27875.7|27897.7|27890.7|27877.7|27870.7|116
1659036000000|2022-07-28 19:20:00|27885.2|27878.2|27887.7|27880.7|27892.7|27885.7|27882.7|27875.7|30
1659036300000|2022-07-28 19:25:00|27882.7|27875.7|27887.7|27880.7|27887.7|27880.7|27877.7|27870.7|61
1659036600000|2022-07-28 19:30:00|27882.7|27875.7|27882.7|27875.7|27885.2|27878.2|27872.7|27865.7|110
1659036900000|2022-07-28 19:35:00|27877.7|27870.7|27867.7|27860.7|27877.7|27870.7|27857.7|27850.7|117
1659037200000|2022-07-28 19:40:00|27865.2|27858.2|27867.7|27860.7|27872.7|27865.7|27852.7|27845.7|84
1659037500000|2022-07-28 19:45:00|27870.2|27863.2|27887.7|27880.7|27892.7|27885.7|27862.7|27855.7|136
1659037800000|2022-07-28 19:50:00|27897.7|27890.7|27882.7|27875.7|27897.7|27890.7|27880.2|27873.2|249
1659038100000|2022-07-28 19:55:00|27880.2|27873.2|27865.2|27858.2|27882.7|27875.7|27852.7|27845.7|448
1659038400000|2022-07-28 20:00:00|27870.2|27863.2|27900.2|27893.2|27920.2|27913.2|27862.7|27855.7|491
1659038700000|2022-07-28 20:05:00|27902.7|27895.7|27900.2|27893.2|27915.2|27908.2|27900.2|27893.2|38
1659039000000|2022-07-28 20:10:00|27897.7|27890.7|27892.7|27885.7|27902.7|27895.7|27887.7|27880.7|28
1659039300000|2022-07-28 20:15:00|27895.2|27888.2|27902.7|27895.7|27902.7|27895.7|27892.7|27885.7|7
1659039600000|2022-07-28 20:20:00|27900.2|27893.2|27905.2|27898.2|27912.7|27905.7|27900.2|27893.2|16
1659039900000|2022-07-28 20:25:00|27902.7|27895.7|27912.7|27905.7|27912.7|27905.7|27900.2|27893.2|13
1659040200000|2022-07-28 20:30:00|27910.2|27903.2|27937.7|27930.7|27957.7|27950.7|27897.7|27890.7|223
1659040500000|2022-07-28 20:35:00|27940.2|27933.2|27955.2|27948.2|27967.7|27960.7|27940.2|27933.2|140
1659040800000|2022-07-28 20:40:00|27957.7|27950.7|27960.2|27953.2|27962.7|27955.7|27952.7|27945.7|48
1659041100000|2022-07-28 20:45:00|27962.7|27955.7|27955.2|27948.2|27962.7|27955.7|27952.7|27945.7|43
1659041400000|2022-07-28 20:50:00|27957.7|27950.7|27945.2|27938.2|27957.7|27950.7|27945.2|27938.2|21
1659041700000|2022-07-28 20:55:00|27950.2|27943.2|27954.2|27939.2|27967.7|27960.7|27950.2|27939.2|57
1659042000000|2022-07-28 21:00:00|27951.7|27936.7|27971.7|27956.7|27976.7|27961.7|27946.7|27931.7|7
1659042300000|2022-07-28 21:05:00|27969.2|27954.2|27981.7|27966.7|27984.2|27969.2|27969.2|27954.2|5
1659042600000|2022-07-28 21:10:00|27979.2|27964.2|27981.7|27966.7|27981.7|27966.7|27979.2|27964.2|1
1659042900000|2022-07-28 21:15:00|27987.8|27957.8|27984.7|27954.7|27988.3|27958.3|27983.3|27953.3|9677
1659043200000|2022-07-28 21:20:00|27984.6|27954.6|27980.5|27950.5|27986.1|27956.1|27980.5|27950.5|0
1659043500000|2022-07-28 21:25:00|27980.3|27950.3|27976|27946|27981.2|27951.2|27973.4|27943.4|0
1659043800000|2022-07-28 21:30:00|27973.4|27943.4|27974|27944|27983.6|27953.6|27973.4|27943.4|0
1659044100000|2022-07-28 21:35:00|27973.8|27943.8|27969.6|27939.6|27974|27944|27969|27939|0
1659044400000|2022-07-28 21:40:00|27968.7|27938.7|27975.1|27945.1|27975.5|27945.5|27968.7|27938.7|0
1659044700000|2022-07-28 21:45:00|27974.8|27944.8|27975.4|27945.4|27976.6|27946.6|27974.4|27944.4|0
1659045000000|2022-07-28 21:50:00|27976.1|27946.1|27977.3|27947.3|27977.3|27947.3|27974.9|27944.9|0
1659045300000|2022-07-28 21:55:00|27977.2|27947.2|27979.9|27949.9|27982.8|27952.8|27976.9|27946.9|0
1659045600000|2022-07-28 22:00:00|27967.9|27937.9|27946.7|27931.7|27967.9|27937.9|27931.7|27915.4|19
1659045900000|2022-07-28 22:05:00|27949.2|27934.2|27961.7|27946.7|27964.2|27949.2|27946.7|27931.7|23
1659046200000|2022-07-28 22:10:00|27964.2|27949.2|27971.7|27956.7|27974.2|27959.2|27959.2|27944.2|24
1659046500000|2022-07-28 22:15:00|27974.2|27959.2|27949.2|27934.2|27974.2|27959.2|27949.2|27934.2|11
1659046800000|2022-07-28 22:20:00|27951.7|27936.7|27944.2|27929.2|27951.7|27936.7|27939.2|27924.2|10
1659047100000|2022-07-28 22:25:00|27946.7|27931.7|27951.7|27936.7|27951.7|27936.7|27946.7|27931.7|4
1659047400000|2022-07-28 22:30:00|27946.7|27931.7|27931.7|27916.7|27949.2|27934.2|27931.7|27916.7|67
1659047700000|2022-07-28 22:35:00|27936.7|27921.7|27934.2|27919.2|27941.7|27926.7|27929.2|27914.2|8
1659048000000|2022-07-28 22:40:00|27931.7|27916.7|27931.7|27916.7|27936.7|27921.7|27931.7|27916.7|2
1659048300000|2022-07-28 22:45:00|27926.7|27911.7|27914.2|27899.2|27926.7|27911.7|27914.2|27899.2|43
1659048600000|2022-07-28 22:50:00|27916.7|27901.7|27891.7|27876.7|27916.7|27901.7|27891.7|27876.7|57
1659048900000|2022-07-28 22:55:00|27889.2|27874.2|27901.7|27886.7|27904.2|27889.2|27886.7|27871.7|40
1659049200000|2022-07-28 23:00:00|27904.2|27889.2|27921.7|27906.7|27926.7|27911.7|27904.2|27889.2|51
1659049500000|2022-07-28 23:05:00|27924.2|27909.2|27939.2|27924.2|27939.2|27924.2|27924.2|27909.2|31
1659049800000|2022-07-28 23:10:00|27941.7|27926.7|27941.7|27926.7|27941.7|27926.7|27941.7|27926.7|3
1659050100000|2022-07-28 23:15:00|27944.2|27929.2|27939.2|27924.2|27946.7|27931.7|27939.2|27924.2|10
1659050400000|2022-07-28 23:20:00|27941.7|27926.7|27939.2|27924.2|27941.7|27926.7|27934.2|27919.2|13
1659050700000|2022-07-28 23:25:00|27941.7|27926.7|27934.2|27919.2|27946.7|27931.7|27926.7|27911.7|71
1659051000000|2022-07-28 23:30:00|27936.7|27921.7|27957.7|27950.7|27967.7|27960.7|27925.2|27914.2|260
1659051300000|2022-07-28 23:35:00|27952.7|27945.7|27977.7|27970.7|27977.7|27970.7|27952.7|27945.7|128
1659051600000|2022-07-28 23:40:00|27980.2|27973.2|27985.2|27978.2|27997.7|27990.7|27972.7|27965.7|169
1659051900000|2022-07-28 23:45:00|27987.7|27980.7|28010.2|28003.2|28012.7|28005.7|27970.2|27963.2|423
1659052200000|2022-07-28 23:50:00|28007.7|28000.7|28007.7|28000.7|28022.7|28015.7|28002.7|27995.7|233
1659052500000|2022-07-28 23:55:00|28010.2|28003.2|27955.2|27948.2|28012.7|28005.7|27952.7|27945.7|410
1658966400000|2022-07-28 00:00:00|28002.7|27995.7|27982.7|27975.7|28022.7|28015.7|27977.7|27970.7|898
1658966700000|2022-07-28 00:05:00|27980.2|27973.2|27920.2|27913.2|28032.7|28025.7|27912.7|27905.7|889
1658967000000|2022-07-28 00:10:00|27922.7|27915.7|27920.2|27913.2|27942.7|27935.7|27905.2|27898.2|804
1658967300000|2022-07-28 00:15:00|27922.7|27915.7|27902.7|27895.7|27922.7|27915.7|27887.7|27880.7|708
1658967600000|2022-07-28 00:20:00|27905.2|27898.2|27862.7|27855.7|27907.7|27900.7|27862.7|27855.7|658
1658967900000|2022-07-28 00:25:00|27865.2|27858.2|27852.7|27845.7|27880.2|27873.2|27847.7|27840.7|355
1658968200000|2022-07-28 00:30:00|27850.2|27843.2|27892.7|27885.7|27892.7|27885.7|27847.7|27840.7|413
1658968500000|2022-07-28 00:35:00|27890.2|27883.2|27867.7|27860.7|27892.7|27885.7|27860.2|27853.2|413
1658968800000|2022-07-28 00:40:00|27870.2|27863.2|27857.7|27850.7|27882.7|27875.7|27852.7|27845.7|268
1658969100000|2022-07-28 00:45:00|27852.7|27845.7|27862.7|27855.7|27867.7|27860.7|27827.7|27820.7|588
1658969400000|2022-07-28 00:50:00|27860.2|27853.2|27852.7|27845.7|27877.7|27870.7|27842.7|27835.7|273
1658969700000|2022-07-28 00:55:00|27850.2|27843.2|27837.7|27830.7|27855.2|27848.2|27832.7|27825.7|235
1658970000000|2022-07-28 01:00:00|27842.7|27835.7|27807.7|27800.7|27857.7|27850.7|27787.7|27780.7|834
1658970300000|2022-07-28 01:05:00|27805.2|27798.2|27767.7|27760.7|27812.7|27805.7|27750.2|27743.2|690
1658970600000|2022-07-28 01:10:00|27770.2|27763.2|27727.7|27720.7|27772.7|27765.7|27722.7|27715.7|818
1658970900000|2022-07-28 01:15:00|27737.7|27730.7|27707.7|27700.7|27742.7|27735.7|27705.2|27698.2|695
1658971200000|2022-07-28 01:20:00|27705.2|27698.2|27667.7|27660.7|27705.2|27698.2|27652.7|27645.7|955
1658971500000|2022-07-28 01:25:00|27662.7|27655.7|27672.7|27665.7|27687.7|27680.7|27647.7|27640.7|536
1658971800000|2022-07-28 01:30:00|27670.2|27663.2|27672.7|27665.7|27677.7|27670.7|27647.7|27640.7|550
1658972100000|2022-07-28 01:35:00|27667.7|27660.7|27702.7|27695.7|27702.7|27695.7|27667.7|27660.7|637
1658972400000|2022-07-28 01:40:00|27705.2|27698.2|27692.7|27685.7|27707.7|27700.7|27672.7|27665.7|392
1658972700000|2022-07-28 01:45:00|27690.2|27683.2|27712.7|27705.7|27722.7|27715.7|27682.7|27675.7|289
1658973000000|2022-07-28 01:50:00|27717.7|27710.7|27742.7|27735.7|27747.7|27740.7|27712.7|27705.7|271
1658973300000|2022-07-28 01:55:00|27745.2|27738.2|27747.7|27740.7|27752.7|27745.7|27727.7|27720.7|346
1658973600000|2022-07-28 02:00:00|27745.2|27738.2|27737.7|27730.7|27747.7|27740.7|27717.7|27710.7|290
1658973900000|2022-07-28 02:05:00|27742.7|27735.7|27732.7|27725.7|27747.7|27740.7|27727.7|27720.7|158
1658974200000|2022-07-28 02:10:00|27737.7|27730.7|27767.7|27760.7|27767.7|27760.7|27732.7|27725.7|123
1658974500000|2022-07-28 02:15:00|27772.7|27765.7|27782.7|27775.7|27787.7|27780.7|27767.7|27760.7|308
1658974800000|2022-07-28 02:20:00|27785.2|27778.2|27777.7|27770.7|27790.2|27783.2|27767.7|27760.7|332
1658975100000|2022-07-28 02:25:00|27780.2|27773.2|27782.7|27775.7|27792.7|27785.7|27772.7|27765.7|374
1658975400000|2022-07-28 02:30:00|27777.7|27770.7|27762.7|27755.7|27777.7|27770.7|27752.7|27745.7|172
1658975700000|2022-07-28 02:35:00|27767.7|27760.7|27782.7|27775.7|27782.7|27775.7|27762.7|27755.7|99
1658976000000|2022-07-28 02:40:00|27785.2|27778.2|27777.7|27770.7|27787.7|27780.7|27775.2|27768.2|67
1658976300000|2022-07-28 02:45:00|27780.2|27773.2|27767.7|27760.7|27782.7|27775.7|27767.7|27760.7|45
1658976600000|2022-07-28 02:50:00|27765.2|27758.2|27767.7|27760.7|27767.7|27760.7|27757.7|27750.7|77
1658976900000|2022-07-28 02:55:00|27765.2|27758.2|27787.7|27780.7|27787.7|27780.7|27765.2|27758.2|74
1658977200000|2022-07-28 03:00:00|27790.2|27783.2|27777.7|27770.7|27792.7|27785.7|27772.7|27765.7|76
1658977500000|2022-07-28 03:05:00|27780.2|27773.2|27787.7|27780.7|27787.7|27780.7|27777.7|27770.7|51
1658977800000|2022-07-28 03:10:00|27792.7|27785.7|27792.7|27785.7|27792.7|27785.7|27782.7|27775.7|36
1658978100000|2022-07-28 03:15:00|27787.7|27780.7|27797.7|27790.7|27797.7|27790.7|27782.7|27775.7|101
1658978400000|2022-07-28 03:20:00|27795.2|27788.2|27782.7|27775.7|27795.2|27788.2|27767.7|27760.7|88
1658978700000|2022-07-28 03:25:00|27785.2|27778.2|27780.2|27773.2|27787.7|27780.7|27777.7|27770.7|65
1658979000000|2022-07-28 03:30:00|27777.7|27770.7|27762.7|27755.7|27782.7|27775.7|27752.7|27745.7|189
1658979300000|2022-07-28 03:35:00|27757.7|27750.7|27782.7|27775.7|27782.7|27775.7|27752.7|27745.7|149
1658979600000|2022-07-28 03:40:00|27787.7|27780.7|27797.7|27790.7|27802.7|27795.7|27777.7|27770.7|210
1658979900000|2022-07-28 03:45:00|27800.2|27793.2|27777.7|27770.7|27800.2|27793.2|27772.7|27765.7|109
1658980200000|2022-07-28 03:50:00|27780.2|27773.2|27767.7|27760.7|27782.7|27775.7|27762.7|27755.7|128
1658980500000|2022-07-28 03:55:00|27772.7|27765.7|27762.7|27755.7|27782.7|27775.7|27760.2|27753.2|137
1658980800000|2022-07-28 04:00:00|27760.2|27753.2|27767.7|27760.7|27777.7|27770.7|27760.2|27753.2|143
1658981100000|2022-07-28 04:05:00|27765.2|27758.2|27772.7|27765.7|27772.7|27765.7|27762.7|27755.7|71
1658981400000|2022-07-28 04:10:00|27770.2|27763.2|27777.7|27770.7|27782.7|27775.7|27767.7|27760.7|98
1658981700000|2022-07-28 04:15:00|27775.2|27768.2|27777.7|27770.7|27782.7|27775.7|27772.7|27765.7|75
1658982000000|2022-07-28 04:20:00|27782.7|27775.7|27777.7|27770.7|27782.7|27775.7|27772.7|27765.7|92
1658982300000|2022-07-28 04:25:00|27782.7|27775.7|27772.7|27765.7|27782.7|27775.7|27772.7|27765.7|41
1658982600000|2022-07-28 04:30:00|27775.2|27768.2|27762.7|27755.7|27777.7|27770.7|27762.7|27755.7|145
1658982900000|2022-07-28 04:35:00|27757.7|27750.7|27762.7|27755.7|27772.7|27765.7|27757.7|27750.7|295
1658983200000|2022-07-28 04:40:00|27767.7|27760.7|27772.7|27765.7|27772.7|27765.7|27762.7|27755.7|190
1658983500000|2022-07-28 04:45:00|27777.7|27770.7|27772.7|27765.7|27777.7|27770.7|27772.7|27765.7|123
1658983800000|2022-07-28 04:50:00|27775.2|27768.2|27782.7|27775.7|27782.7|27775.7|27772.7|27765.7|180
1658984100000|2022-07-28 04:55:00|27787.7|27780.7|27787.7|27780.7|27792.7|27785.7|27787.7|27780.7|66
1658984400000|2022-07-28 05:00:00|27792.7|27785.7|27787.7|27780.7|27797.7|27790.7|27782.7|27775.7|218
1658984700000|2022-07-28 05:05:00|27792.7|27785.7|27772.7|27765.7|27792.7|27785.7|27772.7|27765.7|133
1658985000000|2022-07-28 05:10:00|27777.7|27770.7|27772.7|27765.7|27777.7|27770.7|27767.7|27760.7|215
1658985300000|2022-07-28 05:15:00|27775.2|27768.2|27767.7|27760.7|27782.7|27775.7|27767.7|27760.7|173
1658985600000|2022-07-28 05:20:00|27770.2|27763.2|27772.7|27765.7|27777.7|27770.7|27767.7|27760.7|60
1658985900000|2022-07-28 05:25:00|27775.2|27768.2|27772.7|27765.7|27777.7|27770.7|27762.7|27755.7|234
1658986200000|2022-07-28 05:30:00|27777.7|27770.7|27777.7|27770.7|27787.7|27780.7|27772.7|27765.7|198
1658986500000|2022-07-28 05:35:00|27782.7|27775.7|27777.7|27770.7|27792.7|27785.7|27777.7|27770.7|150
1658986800000|2022-07-28 05:40:00|27780.2|27773.2|27782.7|27775.7|27782.7|27775.7|27777.7|27770.7|119
1658987100000|2022-07-28 05:45:00|27785.2|27778.2|27792.7|27785.7|27797.7|27790.7|27782.7|27775.7|195
1658987400000|2022-07-28 05:50:00|27797.7|27790.7|27797.7|27790.7|27807.7|27800.7|27797.7|27790.7|299
1658987700000|2022-07-28 05:55:00|27795.2|27788.2|27807.7|27800.7|27807.7|27800.7|27787.7|27780.7|1641
1658988000000|2022-07-28 06:00:00|27812.7|27805.7|27857.7|27850.7|27877.7|27870.7|27802.7|27795.7|3393
1658988300000|2022-07-28 06:05:00|27862.7|27855.7|27842.7|27835.7|27862.7|27855.7|27827.7|27820.7|1014
1658988600000|2022-07-28 06:10:00|27837.7|27830.7|27837.7|27830.7|27837.7|27830.7|27820.2|27813.2|415
1658988900000|2022-07-28 06:15:00|27840.2|27833.2|27842.7|27835.7|27847.7|27840.7|27832.7|27825.7|234
1658989200000|2022-07-28 06:20:00|27837.7|27830.7|27840.2|27833.2|27842.7|27835.7|27832.7|27825.7|84
1658989500000|2022-07-28 06:25:00|27842.7|27835.7|27862.7|27855.7|27862.7|27855.7|27837.7|27830.7|60
1658989800000|2022-07-28 06:30:00|27865.2|27858.2|27855.2|27848.2|27867.7|27860.7|27855.2|27848.2|35
1658990100000|2022-07-28 06:35:00|27857.7|27850.7|27872.7|27865.7|27877.7|27870.7|27855.2|27848.2|66
1658990400000|2022-07-28 06:40:00|27867.7|27860.7|27862.7|27855.7|27870.2|27863.2|27857.7|27850.7|94
1658990700000|2022-07-28 06:45:00|27857.7|27850.7|27852.7|27845.7|27857.7|27850.7|27852.7|27845.7|22
1658991000000|2022-07-28 06:50:00|27850.2|27843.2|27857.7|27850.7|27857.7|27850.7|27847.7|27840.7|39
1658991300000|2022-07-28 06:55:00|27860.2|27853.2|27857.7|27850.7|27867.7|27860.7|27852.7|27845.7|68
1658991600000|2022-07-28 07:00:00|27855.2|27848.2|27845.2|27838.2|27857.7|27850.7|27842.7|27835.7|126
1658991900000|2022-07-28 07:05:00|27842.7|27835.7|27842.7|27835.7|27847.7|27840.7|27832.7|27825.7|107
1658992200000|2022-07-28 07:10:00|27845.2|27838.2|27850.2|27843.2|27852.7|27845.7|27842.7|27835.7|97
1658992500000|2022-07-28 07:15:00|27852.7|27845.7|27867.7|27860.7|27867.7|27860.7|27842.7|27835.7|76
1658992800000|2022-07-28 07:20:00|27870.2|27863.2|27865.2|27858.2|27887.7|27880.7|27862.7|27855.7|101
1658993100000|2022-07-28 07:25:00|27862.7|27855.7|27850.2|27843.2|27872.7|27865.7|27847.7|27840.7|105
1658993400000|2022-07-28 07:30:00|27852.7|27845.7|27847.7|27840.7|27852.7|27845.7|27832.7|27825.7|241
1658993700000|2022-07-28 07:35:00|27850.2|27843.2|27842.7|27835.7|27862.7|27855.7|27837.7|27830.7|554
1658994000000|2022-07-28 07:40:00|27845.2|27838.2|27837.7|27830.7|27852.7|27845.7|27832.7|27825.7|346
1658994300000|2022-07-28 07:45:00|27832.7|27825.7|27832.7|27825.7|27847.7|27840.7|27832.7|27825.7|63
1658994600000|2022-07-28 07:50:00|27835.2|27828.2|27837.7|27830.7|27837.7|27830.7|27822.7|27815.7|62
1658994900000|2022-07-28 07:55:00|27832.7|27825.7|27832.7|27825.7|27837.7|27830.7|27822.7|27815.7|187
1658995200000|2022-07-28 08:00:00|27827.7|27820.7|27822.7|27815.7|27832.7|27825.7|27812.7|27805.7|169
1658995500000|2022-07-28 08:05:00|27820.2|27813.2|27797.7|27790.7|27822.7|27815.7|27782.7|27775.7|298
1658995800000|2022-07-28 08:10:00|27795.2|27788.2|27812.7|27805.7|27822.7|27815.7|27792.7|27785.7|79
1658996100000|2022-07-28 08:15:00|27810.2|27803.2|27822.7|27815.7|27832.7|27825.7|27807.7|27800.7|61
1658996400000|2022-07-28 08:20:00|27820.2|27813.2|27820.2|27813.2|27832.7|27825.7|27817.7|27810.7|74
1658996700000|2022-07-28 08:25:00|27822.7|27815.7|27797.7|27790.7|27822.7|27815.7|27797.7|27790.7|63
1658997000000|2022-07-28 08:30:00|27800.2|27793.2|27787.7|27780.7|27802.7|27795.7|27787.7|27780.7|44
1658997300000|2022-07-28 08:35:00|27792.7|27785.7|27792.7|27785.7|27797.7|27790.7|27787.7|27780.7|115
1658997600000|2022-07-28 08:40:00|27787.7|27780.7|27802.7|27795.7|27802.7|27795.7|27787.7|27780.7|65
1658997900000|2022-07-28 08:45:00|27807.7|27800.7|27797.7|27790.7|27807.7|27800.7|27792.7|27785.7|95
1658998200000|2022-07-28 08:50:00|27800.2|27793.2|27782.7|27775.7|27802.7|27795.7|27777.7|27770.7|88
1658998500000|2022-07-28 08:55:00|27787.7|27780.7|27792.7|27785.7|27792.7|27785.7|27782.7|27775.7|99
1658998800000|2022-07-28 09:00:00|27795.2|27788.2|27802.7|27795.7|27802.7|27795.7|27792.7|27785.7|95
1658999100000|2022-07-28 09:05:00|27800.2|27793.2|27782.7|27775.7|27802.7|27795.7|27782.7|27775.7|53
1658999400000|2022-07-28 09:10:00|27787.7|27780.7|27777.7|27770.7|27787.7|27780.7|27767.7|27760.7|55
1658999700000|2022-07-28 09:15:00|27772.7|27765.7|27782.7|27775.7|27787.7|27780.7|27772.7|27765.7|112
1659000000000|2022-07-28 09:20:00|27785.2|27778.2|27775.2|27768.2|27785.2|27778.2|27772.7|27765.7|53
1659000300000|2022-07-28 09:25:00|27772.7|27765.7|27777.7|27770.7|27785.2|27778.2|27772.7|27765.7|60
1659000600000|2022-07-28 09:30:00|27782.7|27775.7|27777.7|27770.7|27782.7|27775.7|27772.7|27765.7|84
1659000900000|2022-07-28 09:35:00|27780.2|27773.2|27797.7|27790.7|27800.2|27793.2|27777.7|27770.7|48
1659001200000|2022-07-28 09:40:00|27795.2|27788.2|27802.7|27795.7|27805.2|27798.2|27792.7|27785.7|45
1659001500000|2022-07-28 09:45:00|27805.2|27798.2|27797.7|27790.7|27812.7|27805.7|27797.7|27790.7|57
1659001800000|2022-07-28 09:50:00|27802.7|27795.7|27792.7|27785.7|27802.7|27795.7|27787.7|27780.7|44
1659002100000|2022-07-28 09:55:00|27795.2|27788.2|27802.7|27795.7|27802.7|27795.7|27792.7|27785.7|29
1659002400000|2022-07-28 10:00:00|27807.7|27800.7|27807.7|27800.7|27817.7|27810.7|27802.7|27795.7|73
1659002700000|2022-07-28 10:05:00|27810.2|27803.2|27802.7|27795.7|27812.7|27805.7|27802.7|27795.7|59
1659003000000|2022-07-28 10:10:00|27807.7|27800.7|27787.7|27780.7|27807.7|27800.7|27787.7|27780.7|35
1659003300000|2022-07-28 10:15:00|27790.2|27783.2|27787.7|27780.7|27797.7|27790.7|27782.7|27775.7|63
1659003600000|2022-07-28 10:20:00|27785.2|27778.2|27787.7|27780.7|27790.2|27783.2|27782.7|27775.7|62
1659003900000|2022-07-28 10:25:00|27782.7|27775.7|27790.2|27783.2|27792.7|27785.7|27782.7|27775.7|108
1659004200000|2022-07-28 10:30:00|27792.7|27785.7|27787.7|27780.7|27792.7|27785.7|27782.7|27775.7|86
1659004500000|2022-07-28 10:35:00|27785.2|27778.2|27790.2|27783.2|27792.7|27785.7|27777.7|27770.7|60
1659004800000|2022-07-28 10:40:00|27792.7|27785.7|27782.7|27775.7|27792.7|27785.7|27782.7|27775.7|130
1659005100000|2022-07-28 10:45:00|27777.7|27770.7|27782.7|27775.7|27782.7|27775.7|27777.7|27770.7|36
1659005400000|2022-07-28 10:50:00|27785.2|27778.2|27782.7|27775.7|27787.7|27780.7|27780.2|27773.2|20
1659005700000|2022-07-28 10:55:00|27777.7|27770.7|27782.7|27775.7|27782.7|27775.7|27772.7|27765.7|52
1659006000000|2022-07-28 11:00:00|27787.7|27780.7|27792.7|27785.7|27792.7|27785.7|27785.2|27778.2|118
1659006300000|2022-07-28 11:05:00|27790.2|27783.2|27797.7|27790.7|27797.7|27790.7|27787.7|27780.7|80
1659006600000|2022-07-28 11:10:00|27795.2|27788.2|27792.7|27785.7|27797.7|27790.7|27787.7|27780.7|48
1659006900000|2022-07-28 11:15:00|27790.2|27783.2|27797.7|27790.7|27802.7|27795.7|27787.7|27780.7|81
1659007200000|2022-07-28 11:20:00|27795.2|27788.2|27792.7|27785.7|27795.2|27788.2|27787.7|27780.7|32
1659007500000|2022-07-28 11:25:00|27787.7|27780.7|27787.7|27780.7|27797.7|27790.7|27787.7|27780.7|39
1659007800000|2022-07-28 11:30:00|27785.2|27778.2|27782.7|27775.7|27787.7|27780.7|27777.7|27770.7|84
1659008100000|2022-07-28 11:35:00|27785.2|27778.2|27787.7|27780.7|27792.7|27785.7|27782.7|27775.7|78
1659008400000|2022-07-28 11:40:00|27785.2|27778.2|27787.7|27780.7|27790.2|27783.2|27782.7|27775.7|27
1659008700000|2022-07-28 11:45:00|27790.2|27783.2|27792.7|27785.7|27792.7|27785.7|27787.7|27780.7|24
1659009000000|2022-07-28 11:50:00|27787.7|27780.7|27792.7|27785.7|27792.7|27785.7|27787.7|27780.7|23
1659009300000|2022-07-28 11:55:00|27790.2|27783.2|27792.7|27785.7|27792.7|27785.7|27787.7|27780.7|19
1659009600000|2022-07-28 12:00:00|27787.7|27780.7|27767.7|27760.7|27792.7|27785.7|27767.7|27760.7|59
1659009900000|2022-07-28 12:05:00|27762.7|27755.7|27767.7|27760.7|27767.7|27760.7|27757.7|27750.7|104
1659010200000|2022-07-28 12:10:00|27765.2|27758.2|27767.7|27760.7|27767.7|27760.7|27762.7|27755.7|17
1659010500000|2022-07-28 12:15:00|27765.2|27758.2|27767.7|27760.7|27767.7|27760.7|27762.7|27755.7|86
1659010800000|2022-07-28 12:20:00|27762.7|27755.7|27772.7|27765.7|27772.7|27765.7|27762.7|27755.7|94
1659011100000|2022-07-28 12:25:00|27775.2|27768.2|27772.7|27765.7|27775.2|27768.2|27770.2|27763.2|89
1659011400000|2022-07-28 12:30:00|27770.2|27763.2|27765.2|27758.2|27787.7|27780.7|27712.7|27705.7|486
1659011700000|2022-07-28 12:35:00|27767.7|27760.7|27742.7|27735.7|27785.2|27778.2|27732.7|27725.7|151
1659012000000|2022-07-28 12:40:00|27745.2|27738.2|27772.7|27765.7|27777.7|27770.7|27742.7|27735.7|130
1659012300000|2022-07-28 12:45:00|27767.7|27760.7|27782.7|27775.7|27802.7|27795.7|27767.7|27760.7|302
1659012600000|2022-07-28 12:50:00|27787.7|27780.7|27777.7|27770.7|27787.7|27780.7|27772.7|27765.7|143
1659012900000|2022-07-28 12:55:00|27775.2|27768.2|27755.2|27748.2|27777.7|27770.7|27747.7|27740.7|116
1659013200000|2022-07-28 13:00:00|27752.7|27745.7|27762.7|27755.7|27762.7|27755.7|27747.7|27740.7|69
1659013500000|2022-07-28 13:05:00|27760.2|27753.2|27757.7|27750.7|27762.7|27755.7|27747.7|27740.7|69
1659013800000|2022-07-28 13:10:00|27755.2|27748.2|27762.7|27755.7|27767.7|27760.7|27752.7|27745.7|110
1659014100000|2022-07-28 13:15:00|27760.2|27753.2|27772.7|27765.7|27777.7|27770.7|27757.7|27750.7|102
1659014400000|2022-07-28 13:20:00|27777.7|27770.7|27782.7|27775.7|27787.7|27780.7|27772.7|27765.7|92
1659014700000|2022-07-28 13:25:00|27777.7|27770.7|27785.2|27778.2|27792.7|27785.7|27767.7|27760.7|145
1659015000000|2022-07-28 13:30:00|27787.7|27780.7|27782.7|27775.7|27812.7|27805.7|27777.7|27770.7|406
1659015300000|2022-07-28 13:35:00|27785.2|27778.2|27767.7|27760.7|27797.7|27790.7|27767.7|27760.7|216
1659015600000|2022-07-28 13:40:00|27772.7|27765.7|27727.7|27720.7|27777.7|27770.7|27727.7|27720.7|281
1659015900000|2022-07-28 13:45:00|27732.7|27725.7|27722.7|27715.7|27737.7|27730.7|27697.7|27690.7|428
1659016200000|2022-07-28 13:50:00|27720.2|27713.2|27682.7|27675.7|27732.7|27725.7|27667.7|27660.7|461
1659016500000|2022-07-28 13:55:00|27680.2|27673.2|27710.2|27703.2|27717.7|27710.7|27677.7|27670.7|384
1659016800000|2022-07-28 14:00:00|27712.7|27705.7|27722.7|27715.7|27732.7|27725.7|27707.7|27700.7|246
1659017100000|2022-07-28 14:05:00|27725.2|27718.2|27682.7|27675.7|27727.7|27720.7|27670.2|27663.2|414
1659017400000|2022-07-28 14:10:00|27687.7|27680.7|27672.7|27665.7|27692.7|27685.7|27662.7|27655.7|230
1659017700000|2022-07-28 14:15:00|27670.2|27663.2|27665.2|27658.2|27687.7|27680.7|27657.7|27650.7|155
1659018000000|2022-07-28 14:20:00|27667.7|27660.7|27647.7|27640.7|27672.7|27665.7|27632.7|27625.7|172
1659018300000|2022-07-28 14:25:00|27650.2|27643.2|27642.7|27635.7|27657.7|27650.7|27622.7|27615.7|348
1659018600000|2022-07-28 14:30:00|27645.2|27638.2|27635.2|27628.2|27647.7|27640.7|27615.2|27608.2|200
1659018900000|2022-07-28 14:35:00|27637.7|27630.7|27662.7|27655.7|27680.2|27673.2|27637.7|27630.7|179
1659019200000|2022-07-28 14:40:00|27660.2|27653.2|27672.7|27665.7|27672.7|27665.7|27650.2|27643.2|152
1659019500000|2022-07-28 14:45:00|27675.2|27668.2|27707.7|27700.7|27712.7|27705.7|27667.7|27660.7|237
1659019800000|2022-07-28 14:50:00|27702.7|27695.7|27702.7|27695.7|27710.2|27703.2|27697.7|27690.7|176
1659020100000|2022-07-28 14:55:00|27697.7|27690.7|27717.7|27710.7|27717.7|27710.7|27692.7|27685.7|233
1659020400000|2022-07-28 15:00:00|27720.2|27713.2|27727.7|27720.7|27737.7|27730.7|27712.7|27705.7|180
1659020700000|2022-07-28 15:05:00|27730.2|27723.2|27732.7|27725.7|27747.7|27740.7|27727.7|27720.7|165
1659021000000|2022-07-28 15:10:00|27735.2|27728.2|27755.2|27748.2|27757.7|27750.7|27727.7|27720.7|154
1659021300000|2022-07-28 15:15:00|27757.7|27750.7|27737.7|27730.7|27757.7|27750.7|27732.7|27725.7|154
1659021600000|2022-07-28 15:20:00|27732.7|27725.7|27767.7|27760.7|27772.7|27765.7|27730.2|27723.2|245
1659021900000|2022-07-28 15:25:00|27765.2|27758.2|27782.7|27775.7|27782.7|27775.7|27762.7|27755.7|265
1659022200000|2022-07-28 15:30:00|27787.7|27780.7|27770.2|27763.2|27787.7|27780.7|27752.7|27745.7|268
1659022500000|2022-07-28 15:35:00|27772.7|27765.7|27767.7|27760.7|27772.7|27765.7|27757.7|27750.7|266
1659022800000|2022-07-28 15:40:00|27770.2|27763.2|27787.7|27780.7|27792.7|27785.7|27752.7|27745.7|307
1659023100000|2022-07-28 15:45:00|27790.2|27783.2|27767.7|27760.7|27795.2|27788.2|27762.7|27755.7|431
1659023400000|2022-07-28 15:50:00|27772.7|27765.7|27772.7|27765.7|27787.7|27780.7|27767.7|27760.7|207
1659023700000|2022-07-28 15:55:00|27770.2|27763.2|27757.7|27750.7|27772.7|27765.7|27757.7|27750.7|143
1659024000000|2022-07-28 16:00:00|27760.2|27753.2|27772.7|27765.7|27772.7|27765.7|27757.7|27750.7|111
1659024300000|2022-07-28 16:05:00|27775.2|27768.2|27767.7|27760.7|27782.7|27775.7|27767.7|27760.7|39
1659024600000|2022-07-28 16:10:00|27770.2|27763.2|27785.2|27778.2|27787.7|27780.7|27767.7|27760.7|109
1659024900000|2022-07-28 16:15:00|27787.7|27780.7|27767.7|27760.7|27787.7|27780.7|27767.7|27760.7|75
1659025200000|2022-07-28 16:20:00|27762.7|27755.7|27787.7|27780.7|27787.7|27780.7|27762.7|27755.7|88
1659025500000|2022-07-28 16:25:00|27785.2|27778.2|27802.7|27795.7|27807.7|27800.7|27780.2|27773.2|286
1659025800000|2022-07-28 16:30:00|27805.2|27798.2|27792.7|27785.7|27807.7|27800.7|27782.7|27775.7|99
1659026100000|2022-07-28 16:35:00|27797.7|27790.7|27792.7|27785.7|27797.7|27790.7|27785.2|27778.2|90
1659026400000|2022-07-28 16:40:00|27790.2|27783.2|27787.7|27780.7|27792.7|27785.7|27782.7|27775.7|38
1659026700000|2022-07-28 16:45:00|27790.2|27783.2|27797.7|27790.7|27802.7|27795.7|27787.7|27780.7|118
1659027000000|2022-07-28 16:50:00|27795.2|27788.2|27802.7|27795.7|27807.7|27800.7|27787.7|27780.7|75
1659027300000|2022-07-28 16:55:00|27805.2|27798.2|27792.7|27785.7|27807.7|27800.7|27792.7|27785.7|63
1659027600000|2022-07-28 17:00:00|27795.2|27788.2|27782.7|27775.7|27795.2|27788.2|27777.7|27770.7|51
1659027900000|2022-07-28 17:05:00|27785.2|27778.2|27782.7|27775.7|27787.7|27780.7|27777.7|27770.7|62
1659028200000|2022-07-28 17:10:00|27785.2|27778.2|27797.7|27790.7|27797.7|27790.7|27777.7|27770.7|116
1659028500000|2022-07-28 17:15:00|27795.2|27788.2|27802.7|27795.7|27802.7|27795.7|27792.7|27785.7|179
1659028800000|2022-07-28 17:20:00|27800.2|27793.2|27822.7|27815.7|27832.7|27825.7|27800.2|27793.2|141
1659029100000|2022-07-28 17:25:00|27827.7|27820.7|27827.7|27820.7|27830.2|27823.2|27817.7|27810.7|32
1659029400000|2022-07-28 17:30:00|27825.2|27818.2|27827.7|27820.7|27830.2|27823.2|27822.7|27815.7|67
1659029700000|2022-07-28 17:35:00|27832.7|27825.7|27842.7|27835.7|27852.7|27845.7|27827.7|27820.7|187
1659030000000|2022-07-28 17:40:00|27845.2|27838.2|27852.7|27845.7|27857.7|27850.7|27842.7|27835.7|68
1659030300000|2022-07-28 17:45:00|27850.2|27843.2|27857.7|27850.7|27857.7|27850.7|27845.2|27838.2|63
1659030600000|2022-07-28 17:50:00|27852.7|27845.7|27857.7|27850.7|27857.7|27850.7|27847.7|27840.7|63
1659030900000|2022-07-28 17:55:00|27855.2|27848.2|27867.7|27860.7|27877.7|27870.7|27855.2|27848.2|159
1659031200000|2022-07-28 18:00:00|27870.2|27863.2|27857.7|27850.7|27872.7|27865.7|27857.7|27850.7|105
1659031500000|2022-07-28 18:05:00|27855.2|27848.2|27847.7|27840.7|27855.2|27848.2|27835.2|27828.2|86
1659031800000|2022-07-28 18:10:00|27845.2|27838.2|27842.7|27835.7|27852.7|27845.7|27837.7|27830.7|87
1659032100000|2022-07-28 18:15:00|27847.7|27840.7|27847.7|27840.7|27852.7|27845.7|27842.7|27835.7|51
1659032400000|2022-07-28 18:20:00|27845.2|27838.2|27842.7|27835.7|27847.7|27840.7|27837.7|27830.7|62
1659032700000|2022-07-28 18:25:00|27837.7|27830.7|27837.7|27830.7|27842.7|27835.7|27832.7|27825.7|62
1659033000000|2022-07-28 18:30:00|27842.7|27835.7|27837.7|27830.7|27842.7|27835.7|27827.7|27820.7|51
1659033300000|2022-07-28 18:35:00|27842.7|27835.7|27847.7|27840.7|27847.7|27840.7|27837.7|27830.7|53
1659033600000|2022-07-28 18:40:00|27852.7|27845.7|27847.7|27840.7|27852.7|27845.7|27842.7|27835.7|42
1659033900000|2022-07-28 18:45:00|27842.7|27835.7|27857.7|27850.7|27857.7|27850.7|27842.7|27835.7|23
1659034200000|2022-07-28 18:50:00|27852.7|27845.7|27862.7|27855.7|27865.2|27858.2|27852.7|27845.7|50
1659034500000|2022-07-28 18:55:00|27865.2|27858.2|27867.7|27860.7|27867.7|27860.7|27857.7|27850.7|153
1659034800000|2022-07-28 19:00:00|27872.7|27865.7|27877.7|27870.7|27877.7|27870.7|27862.7|27855.7|93
1659035100000|2022-07-28 19:05:00|27880.2|27873.2|27892.7|27885.7|27897.7|27890.7|27877.7|27870.7|331
1659035400000|2022-07-28 19:10:00|27895.2|27888.2|27892.7|27885.7|27897.7|27890.7|27882.7|27875.7|68
1659035700000|2022-07-28 19:15:00|27897.7|27890.7|27882.7|27875.7|27897.7|27890.7|27877.7|27870.7|116
1659036000000|2022-07-28 19:20:00|27885.2|27878.2|27887.7|27880.7|27892.7|27885.7|27882.7|27875.7|30
1659036300000|2022-07-28 19:25:00|27882.7|27875.7|27887.7|27880.7|27887.7|27880.7|27877.7|27870.7|61
1659036600000|2022-07-28 19:30:00|27882.7|27875.7|27882.7|27875.7|27885.2|27878.2|27872.7|27865.7|110
1659036900000|2022-07-28 19:35:00|27877.7|27870.7|27867.7|27860.7|27877.7|27870.7|27857.7|27850.7|117
1659037200000|2022-07-28 19:40:00|27865.2|27858.2|27867.7|27860.7|27872.7|27865.7|27852.7|27845.7|84
1659037500000|2022-07-28 19:45:00|27870.2|27863.2|27887.7|27880.7|27892.7|27885.7|27862.7|27855.7|136
1659037800000|2022-07-28 19:50:00|27897.7|27890.7|27882.7|27875.7|27897.7|27890.7|27880.2|27873.2|249
1659038100000|2022-07-28 19:55:00|27880.2|27873.2|27865.2|27858.2|27882.7|27875.7|27852.7|27845.7|448
1659038400000|2022-07-28 20:00:00|27870.2|27863.2|27900.2|27893.2|27920.2|27913.2|27862.7|27855.7|491
1659038700000|2022-07-28 20:05:00|27902.7|27895.7|27900.2|27893.2|27915.2|27908.2|27900.2|27893.2|38
1659039000000|2022-07-28 20:10:00|27897.7|27890.7|27892.7|27885.7|27902.7|27895.7|27887.7|27880.7|28
1659039300000|2022-07-28 20:15:00|27895.2|27888.2|27902.7|27895.7|27902.7|27895.7|27892.7|27885.7|7
1659039600000|2022-07-28 20:20:00|27900.2|27893.2|27905.2|27898.2|27912.7|27905.7|27900.2|27893.2|16
1659039900000|2022-07-28 20:25:00|27902.7|27895.7|27912.7|27905.7|27912.7|27905.7|27900.2|27893.2|13
1659040200000|2022-07-28 20:30:00|27910.2|27903.2|27937.7|27930.7|27957.7|27950.7|27897.7|27890.7|223
1659040500000|2022-07-28 20:35:00|27940.2|27933.2|27955.2|27948.2|27967.7|27960.7|27940.2|27933.2|140
1659040800000|2022-07-28 20:40:00|27957.7|27950.7|27960.2|27953.2|27962.7|27955.7|27952.7|27945.7|48
1659041100000|2022-07-28 20:45:00|27962.7|27955.7|27955.2|27948.2|27962.7|27955.7|27952.7|27945.7|43
1659041400000|2022-07-28 20:50:00|27957.7|27950.7|27945.2|27938.2|27957.7|27950.7|27945.2|27938.2|21
1659041700000|2022-07-28 20:55:00|27950.2|27943.2|27954.2|27939.2|27967.7|27960.7|27950.2|27939.2|57
1659042000000|2022-07-28 21:00:00|27951.7|27936.7|27971.7|27956.7|27976.7|27961.7|27946.7|27931.7|7
1659042300000|2022-07-28 21:05:00|27969.2|27954.2|27981.7|27966.7|27984.2|27969.2|27969.2|27954.2|5
1659042600000|2022-07-28 21:10:00|27979.2|27964.2|27981.7|27966.7|27981.7|27966.7|27979.2|27964.2|1
1659042900000|2022-07-28 21:15:00|27987.8|27957.8|27984.7|27954.7|27988.3|27958.3|27983.3|27953.3|9677
1659043200000|2022-07-28 21:20:00|27984.6|27954.6|27980.5|27950.5|27986.1|27956.1|27980.5|27950.5|0
1659043500000|2022-07-28 21:25:00|27980.3|27950.3|27976|27946|27981.2|27951.2|27973.4|27943.4|0
1659043800000|2022-07-28 21:30:00|27973.4|27943.4|27974|27944|27983.6|27953.6|27973.4|27943.4|0
1659044100000|2022-07-28 21:35:00|27973.8|27943.8|27969.6|27939.6|27974|27944|27969|27939|0
1659044400000|2022-07-28 21:40:00|27968.7|27938.7|27975.1|27945.1|27975.5|27945.5|27968.7|27938.7|0
1659044700000|2022-07-28 21:45:00|27974.8|27944.8|27975.4|27945.4|27976.6|27946.6|27974.4|27944.4|0
1659045000000|2022-07-28 21:50:00|27976.1|27946.1|27977.3|27947.3|27977.3|27947.3|27974.9|27944.9|0
1659045300000|2022-07-28 21:55:00|27977.2|27947.2|27979.9|27949.9|27982.8|27952.8|27976.9|27946.9|0
1659045600000|2022-07-28 22:00:00|27967.9|27937.9|27946.7|27931.7|27967.9|27937.9|27931.7|27915.4|19
1659045900000|2022-07-28 22:05:00|27949.2|27934.2|27961.7|27946.7|27964.2|27949.2|27946.7|27931.7|23
1659046200000|2022-07-28 22:10:00|27964.2|27949.2|27971.7|27956.7|27974.2|27959.2|27959.2|27944.2|24
1659046500000|2022-07-28 22:15:00|27974.2|27959.2|27949.2|27934.2|27974.2|27959.2|27949.2|27934.2|11
1659046800000|2022-07-28 22:20:00|27951.7|27936.7|27944.2|27929.2|27951.7|27936.7|27939.2|27924.2|10
1659047100000|2022-07-28 22:25:00|27946.7|27931.7|27951.7|27936.7|27951.7|27936.7|27946.7|27931.7|4
1659047400000|2022-07-28 22:30:00|27946.7|27931.7|27931.7|27916.7|27949.2|27934.2|27931.7|27916.7|67
1659047700000|2022-07-28 22:35:00|27936.7|27921.7|27934.2|27919.2|27941.7|27926.7|27929.2|27914.2|8
1659048000000|2022-07-28 22:40:00|27931.7|27916.7|27931.7|27916.7|27936.7|27921.7|27931.7|27916.7|2
1659048300000|2022-07-28 22:45:00|27926.7|27911.7|27914.2|27899.2|27926.7|27911.7|27914.2|27899.2|43
1659048600000|2022-07-28 22:50:00|27916.7|27901.7|27891.7|27876.7|27916.7|27901.7|27891.7|27876.7|57
1659048900000|2022-07-28 22:55:00|27889.2|27874.2|27901.7|27886.7|27904.2|27889.2|27886.7|27871.7|40
1659049200000|2022-07-28 23:00:00|27904.2|27889.2|27921.7|27906.7|27926.7|27911.7|27904.2|27889.2|51
1659049500000|2022-07-28 23:05:00|27924.2|27909.2|27939.2|27924.2|27939.2|27924.2|27924.2|27909.2|31
1659049800000|2022-07-28 23:10:00|27941.7|27926.7|27941.7|27926.7|27941.7|27926.7|27941.7|27926.7|3
1659050100000|2022-07-28 23:15:00|27944.2|27929.2|27939.2|27924.2|27946.7|27931.7|27939.2|27924.2|10
1659050400000|2022-07-28 23:20:00|27941.7|27926.7|27939.2|27924.2|27941.7|27926.7|27934.2|27919.2|13
1659050700000|2022-07-28 23:25:00|27941.7|27926.7|27934.2|27919.2|27946.7|27931.7|27926.7|27911.7|71
1659051000000|2022-07-28 23:30:00|27936.7|27921.7|27957.7|27950.7|27967.7|27960.7|27925.2|27914.2|260
1659051300000|2022-07-28 23:35:00|27952.7|27945.7|27977.7|27970.7|27977.7|27970.7|27952.7|27945.7|128
1659051600000|2022-07-28 23:40:00|27980.2|27973.2|27985.2|27978.2|27997.7|27990.7|27972.7|27965.7|169
1659051900000|2022-07-28 23:45:00|27987.7|27980.7|28010.2|28003.2|28012.7|28005.7|27970.2|27963.2|423
1659052200000|2022-07-28 23:50:00|28007.7|28000.7|28007.7|28000.7|28022.7|28015.7|28002.7|27995.7|233
1659052500000|2022-07-28 23:55:00|28010.2|28003.2|27955.2|27948.2|28012.7|28005.7|27952.7|27945.7|410
1659052800000|2022-07-29 00:00:00|27952.7|27945.7|27927.7|27920.7|27952.7|27945.7|27885.2|27878.2|1171
1659053100000|2022-07-29 00:05:00|27930.2|27923.2|27977.7|27970.7|27992.7|27985.7|27922.7|27915.7|815
1659053400000|2022-07-29 00:10:00|27980.2|27973.2|27967.7|27960.7|28012.7|28005.7|27962.7|27955.7|756
1659053700000|2022-07-29 00:15:00|27970.2|27963.2|27957.7|27950.7|27982.7|27975.7|27932.7|27925.7|701
1659054000000|2022-07-29 00:20:00|27955.2|27948.2|27937.7|27930.7|27970.2|27963.2|27927.7|27920.7|319
1659054300000|2022-07-29 00:25:00|27935.2|27928.2|27912.7|27905.7|27935.2|27928.2|27907.7|27900.7|355
1659054600000|2022-07-29 00:30:00|27910.2|27903.2|27922.7|27915.7|27937.7|27930.7|27902.7|27895.7|479
1659054900000|2022-07-29 00:35:00|27917.7|27910.7|27925.2|27918.2|27935.2|27928.2|27910.2|27903.2|432
1659055200000|2022-07-29 00:40:00|27927.7|27920.7|27867.7|27860.7|27927.7|27920.7|27862.7|27855.7|451
1659055500000|2022-07-29 00:45:00|27872.7|27865.7|27862.7|27855.7|27877.7|27870.7|27862.7|27855.7|298
1659055800000|2022-07-29 00:50:00|27860.2|27853.2|27867.7|27860.7|27897.7|27890.7|27857.7|27850.7|337
1659056100000|2022-07-29 00:55:00|27870.2|27863.2|27882.7|27875.7|27897.7|27890.7|27857.7|27850.7|393
1659056400000|2022-07-29 01:00:00|27877.7|27870.7|27872.7|27865.7|27892.7|27885.7|27862.7|27855.7|291
1659056700000|2022-07-29 01:05:00|27870.2|27863.2|27877.8|27870.8|27877.8|27870.8|27857.7|27850.7|210
1659057000000|2022-07-29 01:10:00|27875.3|27868.3|27887.8|27880.8|27887.8|27880.8|27862.8|27855.8|175
1659057300000|2022-07-29 01:15:00|27890.3|27883.3|27877.8|27870.8|27912.8|27905.8|27872.8|27865.8|486
1659057600000|2022-07-29 01:20:00|27880.3|27873.3|27892.8|27885.8|27902.8|27895.8|27877.8|27870.8|150
1659057900000|2022-07-29 01:25:00|27890.3|27883.3|27907.8|27900.8|27912.8|27905.8|27882.8|27875.8|179
1659058200000|2022-07-29 01:30:00|27905.3|27898.3|27927.8|27920.8|27927.8|27920.8|27892.8|27885.8|383
1659058500000|2022-07-29 01:35:00|27932.8|27925.8|27927.8|27920.8|27942.8|27935.8|27912.8|27905.8|418
1659058800000|2022-07-29 01:40:00|27925.3|27918.3|27917.8|27910.8|27937.8|27930.8|27915.3|27908.3|196
1659059100000|2022-07-29 01:45:00|27920.3|27913.3|27927.8|27920.8|27927.8|27920.8|27902.8|27895.8|241
1659059400000|2022-07-29 01:50:00|27925.3|27918.3|27927.8|27920.8|27932.8|27925.8|27912.8|27905.8|237
1659059700000|2022-07-29 01:55:00|27922.8|27915.8|27957.8|27950.8|27957.8|27950.8|27920.3|27913.3|257
1659060000000|2022-07-29 02:00:00|27960.3|27953.3|27942.8|27935.8|27962.8|27955.8|27937.8|27930.8|225
1659060300000|2022-07-29 02:05:00|27945.3|27938.3|27952.8|27945.8|27957.8|27950.8|27942.8|27935.8|246
1659060600000|2022-07-29 02:10:00|27955.3|27948.3|27967.8|27960.8|27972.8|27965.8|27952.8|27945.8|225
1659060900000|2022-07-29 02:15:00|27962.8|27955.8|27947.8|27940.8|27967.8|27960.8|27947.8|27940.8|150
1659061200000|2022-07-29 02:20:00|27950.3|27943.3|27942.8|27935.8|27962.8|27955.8|27932.8|27925.8|331
1659061500000|2022-07-29 02:25:00|27947.8|27940.8|27947.8|27940.8|27955.3|27948.3|27937.8|27930.8|130
1659061800000|2022-07-29 02:30:00|27950.3|27943.3|27967.8|27960.8|27967.8|27960.8|27947.8|27940.8|251
1659062100000|2022-07-29 02:35:00|27962.8|27955.8|27972.8|27965.8|27977.8|27970.8|27962.8|27955.8|117
1659062400000|2022-07-29 02:40:00|27975.3|27968.3|27987.8|27980.8|27987.8|27980.8|27972.8|27965.8|179
1659062700000|2022-07-29 02:45:00|27982.8|27975.8|27982.8|27975.8|27992.8|27985.8|27982.8|27975.8|101
1659063000000|2022-07-29 02:50:00|27980.3|27973.3|27972.8|27965.8|27980.3|27973.3|27965.3|27958.3|103
1659063300000|2022-07-29 02:55:00|27970.3|27963.3|27967.8|27960.8|27972.8|27965.8|27962.8|27955.8|47
1659063600000|2022-07-29 03:00:00|27965.3|27958.3|27962.8|27955.8|27972.8|27965.8|27955.3|27948.3|219
1659063900000|2022-07-29 03:05:00|27960.3|27953.3|27932.8|27925.8|27962.8|27955.8|27932.8|27925.8|205
1659064200000|2022-07-29 03:10:00|27937.8|27930.8|27892.8|27885.8|27940.3|27933.3|27890.3|27883.3|361
1659064500000|2022-07-29 03:15:00|27895.3|27888.3|27890.3|27883.3|27917.8|27910.8|27887.8|27880.8|159
1659064800000|2022-07-29 03:20:00|27892.8|27885.8|27882.8|27875.8|27892.8|27885.8|27877.8|27870.8|234
1659065100000|2022-07-29 03:25:00|27877.8|27870.8|27882.8|27875.8|27887.8|27880.8|27872.8|27865.8|123
1659065400000|2022-07-29 03:30:00|27880.3|27873.3|27817.8|27810.8|27882.8|27875.8|27807.8|27800.8|923
1659065700000|2022-07-29 03:35:00|27820.3|27813.3|27832.8|27825.8|27842.8|27835.8|27802.8|27795.8|258
1659066000000|2022-07-29 03:40:00|27835.3|27828.3|27812.8|27805.8|27835.3|27828.3|27797.8|27790.8|347
1659066300000|2022-07-29 03:45:00|27817.8|27810.8|27792.8|27785.8|27820.3|27813.3|27787.8|27780.8|278
1659066600000|2022-07-29 03:50:00|27790.3|27783.3|27752.8|27745.8|27792.8|27785.8|27747.8|27740.8|574
1659066900000|2022-07-29 03:55:00|27747.8|27740.8|27752.8|27745.8|27767.8|27760.8|27735.3|27728.3|476
1659067200000|2022-07-29 04:00:00|27750.3|27743.3|27757.8|27750.8|27757.8|27750.8|27737.8|27730.8|284
1659067500000|2022-07-29 04:05:00|27755.3|27748.3|27767.8|27760.8|27770.3|27763.3|27742.8|27735.8|333
1659067800000|2022-07-29 04:10:00|27765.3|27758.3|27757.8|27750.8|27775.3|27768.3|27752.8|27745.8|232
1659068100000|2022-07-29 04:15:00|27760.3|27753.3|27747.8|27740.8|27767.8|27760.8|27742.8|27735.8|108
1659068400000|2022-07-29 04:20:00|27750.3|27743.3|27782.8|27775.8|27787.8|27780.8|27747.8|27740.8|203
1659068700000|2022-07-29 04:25:00|27777.8|27770.8|27767.8|27760.8|27777.8|27770.8|27757.8|27750.8|105
1659069000000|2022-07-29 04:30:00|27762.8|27755.8|27737.8|27730.8|27762.8|27755.8|27737.8|27730.8|212
1659069300000|2022-07-29 04:35:00|27735.3|27728.3|27747.8|27740.8|27752.8|27745.8|27735.3|27728.3|135
1659069600000|2022-07-29 04:40:00|27745.3|27738.3|27742.8|27735.8|27752.8|27745.8|27737.8|27730.8|198
1659069900000|2022-07-29 04:45:00|27740.3|27733.3|27747.8|27740.8|27747.8|27740.8|27737.8|27730.8|114
1659070200000|2022-07-29 04:50:00|27742.8|27735.8|27742.8|27735.8|27747.8|27740.8|27737.8|27730.8|233
1659070500000|2022-07-29 04:55:00|27745.3|27738.3|27737.8|27730.8|27747.8|27740.8|27732.8|27725.8|132
1659070800000|2022-07-29 05:00:00|27742.8|27735.8|27752.8|27745.8|27757.8|27750.8|27730.3|27723.3|257
1659071100000|2022-07-29 05:05:00|27755.3|27748.3|27755.3|27748.3|27762.8|27755.8|27742.8|27735.8|226
1659071400000|2022-07-29 05:10:00|27757.8|27750.8|27755.3|27748.3|27757.8|27750.8|27742.8|27735.8|168
1659071700000|2022-07-29 05:15:00|27752.8|27745.8|27762.8|27755.8|27762.8|27755.8|27742.8|27735.8|179
1659072000000|2022-07-29 05:20:00|27757.8|27750.8|27747.8|27740.8|27760.3|27753.3|27730.3|27723.3|366
1659072300000|2022-07-29 05:25:00|27745.3|27738.3|27762.8|27755.8|27767.8|27760.8|27737.8|27730.8|272
1659072600000|2022-07-29 05:30:00|27757.8|27750.8|27767.8|27760.8|27777.8|27770.8|27752.8|27745.8|493
1659072900000|2022-07-29 05:35:00|27762.8|27755.8|27767.8|27760.8|27777.8|27770.8|27762.8|27755.8|480
1659073200000|2022-07-29 05:40:00|27765.3|27758.3|27767.8|27760.8|27767.8|27760.8|27747.8|27740.8|238
1659073500000|2022-07-29 05:45:00|27765.3|27758.3|27777.8|27770.8|27782.8|27775.8|27755.3|27748.3|276
1659073800000|2022-07-29 05:50:00|27775.3|27768.3|27767.8|27760.8|27782.8|27775.8|27762.8|27755.8|334
1659074100000|2022-07-29 05:55:00|27765.3|27758.3|27792.8|27785.8|27797.8|27790.8|27760.3|27753.3|1234
1659074400000|2022-07-29 06:00:00|27787.8|27780.8|27807.8|27800.8|27817.8|27810.8|27777.8|27770.8|2362
1659074700000|2022-07-29 06:05:00|27812.8|27805.8|27792.8|27785.8|27812.8|27805.8|27787.8|27780.8|742
1659075000000|2022-07-29 06:10:00|27797.8|27790.8|27767.8|27760.8|27807.8|27800.8|27762.8|27755.8|424
1659075300000|2022-07-29 06:15:00|27770.3|27763.3|27787.8|27780.8|27787.8|27780.8|27767.8|27760.8|270
1659075600000|2022-07-29 06:20:00|27785.3|27778.3|27787.8|27780.8|27792.8|27785.8|27772.8|27765.8|170
1659075900000|2022-07-29 06:25:00|27790.3|27783.3|27782.8|27775.8|27792.8|27785.8|27782.8|27775.8|79
1659076200000|2022-07-29 06:30:00|27785.3|27778.3|27787.8|27780.8|27790.3|27783.3|27777.8|27770.8|161
1659076500000|2022-07-29 06:35:00|27785.3|27778.3|27787.8|27780.8|27792.8|27785.8|27782.8|27775.8|39
1659076800000|2022-07-29 06:40:00|27792.8|27785.8|27780.3|27773.3|27797.8|27790.8|27780.3|27773.3|19
1659077100000|2022-07-29 06:45:00|27782.8|27775.8|27787.8|27780.8|27792.8|27785.8|27777.8|27770.8|23
1659077400000|2022-07-29 06:50:00|27785.3|27778.3|27787.8|27780.8|27792.8|27785.8|27780.3|27773.3|29
1659077700000|2022-07-29 06:55:00|27792.8|27785.8|27787.8|27780.8|27792.8|27785.8|27777.8|27770.8|84
1659078000000|2022-07-29 07:00:00|27782.8|27775.8|27785.3|27778.3|27795.3|27788.3|27772.8|27765.8|133
1659078300000|2022-07-29 07:05:00|27782.8|27775.8|27797.8|27790.8|27812.8|27805.8|27772.8|27765.8|157
1659078600000|2022-07-29 07:10:00|27792.8|27785.8|27802.8|27795.8|27820.3|27813.3|27792.8|27785.8|93
1659078900000|2022-07-29 07:15:00|27805.3|27798.3|27832.8|27825.8|27832.8|27825.8|27797.8|27790.8|116
1659079200000|2022-07-29 07:20:00|27830.3|27823.3|27832.8|27825.8|27842.8|27835.8|27822.8|27815.8|186
1659079500000|2022-07-29 07:25:00|27837.8|27830.8|27812.8|27805.8|27837.8|27830.8|27807.8|27800.8|210
1659079800000|2022-07-29 07:30:00|27810.3|27803.3|27787.8|27780.8|27812.8|27805.8|27787.8|27780.8|231
1659080100000|2022-07-29 07:35:00|27790.3|27783.3|27797.8|27790.8|27805.3|27798.3|27787.8|27780.8|66
1659080400000|2022-07-29 07:40:00|27795.3|27788.3|27807.8|27800.8|27807.8|27800.8|27792.8|27785.8|53
1659080700000|2022-07-29 07:45:00|27802.8|27795.8|27792.8|27785.8|27807.8|27800.8|27792.8|27785.8|65
1659081000000|2022-07-29 07:50:00|27795.3|27788.3|27802.8|27795.8|27802.8|27795.8|27787.8|27780.8|154
1659081300000|2022-07-29 07:55:00|27800.3|27793.3|27817.8|27810.8|27822.8|27815.8|27800.3|27793.3|187
1659081600000|2022-07-29 08:00:00|27820.3|27813.3|27817.8|27810.8|27822.8|27815.8|27810.3|27803.3|98
1659081900000|2022-07-29 08:05:00|27820.3|27813.3|27835.3|27828.3|27837.8|27830.8|27817.8|27810.8|219
1659082200000|2022-07-29 08:10:00|27837.8|27830.8|27835.3|27828.3|27847.8|27840.8|27832.8|27825.8|214
1659082500000|2022-07-29 08:15:00|27832.8|27825.8|27837.8|27830.8|27842.8|27835.8|27827.8|27820.8|67
1659082800000|2022-07-29 08:20:00|27835.3|27828.3|27812.8|27805.8|27835.3|27828.3|27812.8|27805.8|97
1659083100000|2022-07-29 08:25:00|27817.8|27810.8|27825.3|27818.3|27825.3|27818.3|27807.8|27800.8|41
1659083400000|2022-07-29 08:30:00|27822.8|27815.8|27822.8|27815.8|27827.8|27820.8|27812.8|27805.8|117
1659083700000|2022-07-29 08:35:00|27825.3|27818.3|27817.8|27810.8|27832.8|27825.8|27817.8|27810.8|73
1659084000000|2022-07-29 08:40:00|27815.3|27808.3|27817.8|27810.8|27835.3|27828.3|27807.8|27800.8|142
1659084300000|2022-07-29 08:45:00|27815.3|27808.3|27792.8|27785.8|27817.8|27810.8|27790.3|27783.3|71
1659084600000|2022-07-29 08:50:00|27790.3|27783.3|27805.3|27798.3|27812.8|27805.8|27790.3|27783.3|149
1659084900000|2022-07-29 08:55:00|27807.8|27800.8|27812.8|27805.8|27817.8|27810.8|27807.8|27800.8|36
1659085200000|2022-07-29 09:00:00|27810.3|27803.3|27820.3|27813.3|27820.3|27813.3|27805.3|27798.3|40
1659085500000|2022-07-29 09:05:00|27822.8|27815.8|27817.8|27810.8|27822.8|27815.8|27812.8|27805.8|26
1659085800000|2022-07-29 09:10:00|27815.3|27808.3|27827.8|27820.8|27827.8|27820.8|27807.8|27800.8|210
1659086100000|2022-07-29 09:15:00|27825.3|27818.3|27817.8|27810.8|27827.8|27820.8|27817.8|27810.8|30
1659086400000|2022-07-29 09:20:00|27815.3|27808.3|27827.8|27820.8|27827.8|27820.8|27812.8|27805.8|102
1659086700000|2022-07-29 09:25:00|27832.8|27825.8|27832.8|27825.8|27832.8|27825.8|27827.8|27820.8|46
1659087000000|2022-07-29 09:30:00|27837.8|27830.8|27852.8|27845.8|27852.8|27845.8|27837.8|27830.8|105
1659087300000|2022-07-29 09:35:00|27855.3|27848.3|27847.8|27840.8|27855.3|27848.3|27842.8|27835.8|42
1659087600000|2022-07-29 09:40:00|27845.3|27838.3|27847.8|27840.8|27852.8|27845.8|27842.8|27835.8|35
1659087900000|2022-07-29 09:45:00|27850.3|27843.3|27852.8|27845.8|27857.8|27850.8|27842.8|27835.8|38
1659088200000|2022-07-29 09:50:00|27855.3|27848.3|27862.8|27855.8|27862.8|27855.8|27852.8|27845.8|70
1659088500000|2022-07-29 09:55:00|27865.3|27858.3|27862.8|27855.8|27867.8|27860.8|27857.8|27850.8|85
1659088800000|2022-07-29 10:00:00|27867.8|27860.8|27852.8|27845.8|27867.8|27860.8|27842.8|27835.8|107
1659089100000|2022-07-29 10:05:00|27855.3|27848.3|27857.8|27850.8|27862.8|27855.8|27852.8|27845.8|37
1659089400000|2022-07-29 10:10:00|27855.3|27848.3|27840.3|27833.3|27857.8|27850.8|27837.8|27830.8|95
1659089700000|2022-07-29 10:15:00|27837.8|27830.8|27832.8|27825.8|27842.8|27835.8|27832.8|27825.8|41
1659090000000|2022-07-29 10:20:00|27835.3|27828.3|27837.8|27830.8|27842.8|27835.8|27832.8|27825.8|33
1659090300000|2022-07-29 10:25:00|27842.8|27835.8|27842.8|27835.8|27847.8|27840.8|27837.8|27830.8|31
1659090600000|2022-07-29 10:30:00|27845.3|27838.3|27852.8|27845.8|27852.8|27845.8|27842.8|27835.8|84
1659090900000|2022-07-29 10:35:00|27855.3|27848.3|27862.8|27855.8|27862.8|27855.8|27852.8|27845.8|71
1659091200000|2022-07-29 10:40:00|27857.8|27850.8|27862.8|27855.8|27862.8|27855.8|27857.8|27850.8|16
1659091500000|2022-07-29 10:45:00|27857.8|27850.8|27860.3|27853.3|27862.8|27855.8|27857.8|27850.8|40
1659091800000|2022-07-29 10:50:00|27862.8|27855.8|27855.3|27848.3|27862.8|27855.8|27852.8|27845.8|28
1659092100000|2022-07-29 10:55:00|27852.8|27845.8|27857.8|27850.8|27862.8|27855.8|27847.8|27840.8|49
1659092400000|2022-07-29 11:00:00|27860.3|27853.3|27852.8|27845.8|27862.8|27855.8|27852.8|27845.8|61
1659092700000|2022-07-29 11:05:00|27855.3|27848.3|27837.8|27830.8|27855.3|27848.3|27837.8|27830.8|49
1659093000000|2022-07-29 11:10:00|27840.3|27833.3|27842.8|27835.8|27847.8|27840.8|27840.3|27833.3|14
1659093300000|2022-07-29 11:15:00|27847.8|27840.8|27852.8|27845.8|27857.8|27850.8|27842.8|27835.8|28
1659093600000|2022-07-29 11:20:00|27855.3|27848.3|27857.8|27850.8|27860.3|27853.3|27847.8|27840.8|32
1659093900000|2022-07-29 11:25:00|27852.8|27845.8|27852.8|27845.8|27857.8|27850.8|27852.8|27845.8|41
1659094200000|2022-07-29 11:30:00|27855.3|27848.3|27857.8|27850.8|27862.8|27855.8|27850.3|27843.3|38
1659094500000|2022-07-29 11:35:00|27852.8|27845.8|27855.3|27848.3|27857.8|27850.8|27850.3|27843.3|28
1659094800000|2022-07-29 11:40:00|27852.8|27845.8|27847.8|27840.8|27855.3|27848.3|27842.8|27835.8|88
1659095100000|2022-07-29 11:45:00|27852.8|27845.8|27847.8|27840.8|27852.8|27845.8|27847.8|27840.8|16
1659095400000|2022-07-29 11:50:00|27842.8|27835.8|27852.8|27845.8|27852.8|27845.8|27842.8|27835.8|30
1659095700000|2022-07-29 11:55:00|27847.8|27840.8|27862.8|27855.8|27862.8|27855.8|27842.8|27835.8|73
1659096000000|2022-07-29 12:00:00|27860.3|27853.3|27877.8|27870.8|27882.8|27875.8|27857.8|27850.8|123
1659096300000|2022-07-29 12:05:00|27880.3|27873.3|27872.8|27865.8|27887.8|27880.8|27870.3|27863.3|87
1659096600000|2022-07-29 12:10:00|27870.3|27863.3|27872.8|27865.8|27875.3|27868.3|27867.8|27860.8|55
1659096900000|2022-07-29 12:15:00|27870.3|27863.3|27867.8|27860.8|27872.8|27865.8|27862.8|27855.8|117
1659097200000|2022-07-29 12:20:00|27865.3|27858.3|27867.8|27860.8|27870.3|27863.3|27857.8|27850.8|53
1659097500000|2022-07-29 12:25:00|27870.3|27863.3|27860.3|27853.3|27875.3|27868.3|27857.8|27850.8|93
1659097800000|2022-07-29 12:30:00|27862.8|27855.8|27847.8|27840.8|27885.3|27878.3|27842.8|27835.8|260
1659098100000|2022-07-29 12:35:00|27850.3|27843.3|27837.8|27830.8|27862.8|27855.8|27835.3|27828.3|89
1659098400000|2022-07-29 12:40:00|27840.3|27833.3|27847.8|27840.8|27852.8|27845.8|27837.8|27830.8|82
1659098700000|2022-07-29 12:45:00|27845.3|27838.3|27850.3|27843.3|27857.8|27850.8|27842.8|27835.8|42
1659099000000|2022-07-29 12:50:00|27852.8|27845.8|27867.8|27860.8|27867.8|27860.8|27847.8|27840.8|51
1659099300000|2022-07-29 12:55:00|27862.8|27855.8|27867.8|27860.8|27867.8|27860.8|27857.8|27850.8|46
1659099600000|2022-07-29 13:00:00|27865.3|27858.3|27837.8|27830.8|27865.3|27858.3|27832.8|27825.8|71
1659099900000|2022-07-29 13:05:00|27835.3|27828.3|27847.8|27840.8|27847.8|27840.8|27832.8|27825.8|56
1659100200000|2022-07-29 13:10:00|27845.3|27838.3|27847.8|27840.8|27852.8|27845.8|27837.8|27830.8|128
1659100500000|2022-07-29 13:15:00|27845.3|27838.3|27852.8|27845.8|27855.3|27848.3|27842.8|27835.8|61
1659100800000|2022-07-29 13:20:00|27850.3|27843.3|27857.8|27850.8|27857.8|27850.8|27847.8|27840.8|56
1659101100000|2022-07-29 13:25:00|27860.3|27853.3|27852.8|27845.8|27862.8|27855.8|27847.8|27840.8|129
1659101400000|2022-07-29 13:30:00|27857.8|27850.8|27822.8|27815.8|27867.8|27860.8|27817.8|27810.8|627
1659101700000|2022-07-29 13:35:00|27820.3|27813.3|27832.8|27825.8|27835.3|27828.3|27807.8|27800.8|195
1659102000000|2022-07-29 13:40:00|27827.8|27820.8|27857.8|27850.8|27875.3|27868.3|27827.8|27820.8|319
1659102300000|2022-07-29 13:45:00|27860.3|27853.3|27862.8|27855.8|27887.8|27880.8|27857.8|27850.8|264
1659102600000|2022-07-29 13:50:00|27867.8|27860.8|27867.8|27860.8|27882.8|27875.8|27862.8|27855.8|204
1659102900000|2022-07-29 13:55:00|27870.3|27863.3|27867.8|27860.8|27887.8|27880.8|27857.8|27850.8|215
1659103200000|2022-07-29 14:00:00|27865.3|27858.3|27885.3|27878.3|27895.3|27888.3|27852.8|27845.8|463
1659103500000|2022-07-29 14:05:00|27887.8|27880.8|27872.8|27865.8|27907.8|27900.8|27867.8|27860.8|355
1659103800000|2022-07-29 14:10:00|27870.3|27863.3|27862.8|27855.8|27885.3|27878.3|27862.8|27855.8|110
1659104100000|2022-07-29 14:15:00|27865.3|27858.3|27877.8|27870.8|27877.8|27870.8|27857.8|27850.8|145
1659104400000|2022-07-29 14:20:00|27875.3|27868.3|27897.8|27890.8|27902.8|27895.8|27870.3|27863.3|192
1659104700000|2022-07-29 14:25:00|27900.3|27893.3|27902.8|27895.8|27927.8|27920.8|27892.8|27885.8|219
1659105000000|2022-07-29 14:30:00|27905.3|27898.3|27867.8|27860.8|27912.8|27905.8|27867.8|27860.8|294
1659105300000|2022-07-29 14:35:00|27870.3|27863.3|27892.8|27885.8|27892.8|27885.8|27870.3|27863.3|93
1659105600000|2022-07-29 14:40:00|27895.3|27888.3|27927.8|27920.8|27932.8|27925.8|27887.8|27880.8|250
1659105900000|2022-07-29 14:45:00|27930.3|27923.3|27912.8|27905.8|27932.8|27925.8|27907.8|27900.8|248
1659106200000|2022-07-29 14:50:00|27907.8|27900.8|27922.8|27915.8|27922.8|27915.8|27907.8|27900.8|192
1659106500000|2022-07-29 14:55:00|27927.8|27920.8|27877.8|27870.8|27927.8|27920.8|27877.8|27870.8|258
1659106800000|2022-07-29 15:00:00|27875.3|27868.3|27857.8|27850.8|27887.8|27880.8|27855.3|27848.3|192
1659107100000|2022-07-29 15:05:00|27862.8|27855.8|27877.8|27870.8|27882.8|27875.8|27862.8|27855.8|102
1659107400000|2022-07-29 15:10:00|27872.8|27865.8|27872.8|27865.8|27877.8|27870.8|27860.3|27853.3|209
1659107700000|2022-07-29 15:15:00|27875.3|27868.3|27872.8|27865.8|27877.8|27870.8|27842.8|27835.8|214
1659108000000|2022-07-29 15:20:00|27870.3|27863.3|27852.8|27845.8|27875.3|27868.3|27847.8|27840.8|125
1659108300000|2022-07-29 15:25:00|27855.3|27848.3|27842.8|27835.8|27857.8|27850.8|27827.8|27820.8|224
1659108600000|2022-07-29 15:30:00|27837.8|27830.8|27827.8|27820.8|27847.8|27840.8|27822.8|27815.8|303
1659108900000|2022-07-29 15:35:00|27825.3|27818.3|27842.8|27835.8|27847.8|27840.8|27825.3|27818.3|335
1659109200000|2022-07-29 15:40:00|27847.8|27840.8|27862.8|27855.8|27865.3|27858.3|27837.8|27830.8|294
1659109500000|2022-07-29 15:45:00|27865.3|27858.3|27842.8|27835.8|27865.3|27858.3|27842.8|27835.8|88
1659109800000|2022-07-29 15:50:00|27845.3|27838.3|27847.8|27840.8|27852.8|27845.8|27832.8|27825.8|77
1659110100000|2022-07-29 15:55:00|27850.3|27843.3|27842.8|27835.8|27852.8|27845.8|27837.8|27830.8|78
1659110400000|2022-07-29 16:00:00|27847.8|27840.8|27847.8|27840.8|27862.8|27855.8|27842.8|27835.8|108
1659110700000|2022-07-29 16:05:00|27842.8|27835.8|27827.8|27820.8|27847.8|27840.8|27820.3|27813.3|110
1659111000000|2022-07-29 16:10:00|27825.3|27818.3|27837.8|27830.8|27845.3|27838.3|27825.3|27818.3|184
1659111300000|2022-07-29 16:15:00|27840.3|27833.3|27857.8|27850.8|27862.8|27855.8|27837.8|27830.8|60
1659111600000|2022-07-29 16:20:00|27852.8|27845.8|27852.8|27845.8|27862.8|27855.8|27847.8|27840.8|72
1659111900000|2022-07-29 16:25:00|27847.8|27840.8|27842.8|27835.8|27857.8|27850.8|27842.8|27835.8|93
1659112200000|2022-07-29 16:30:00|27845.3|27838.3|27847.8|27840.8|27852.8|27845.8|27842.8|27835.8|39
1659112500000|2022-07-29 16:35:00|27845.3|27838.3|27857.8|27850.8|27862.8|27855.8|27837.8|27830.8|48
1659112800000|2022-07-29 16:40:00|27855.3|27848.3|27862.8|27855.8|27867.8|27860.8|27852.8|27845.8|22
1659113100000|2022-07-29 16:45:00|27867.8|27860.8|27872.8|27865.8|27877.8|27870.8|27860.3|27853.3|143
1659113400000|2022-07-29 16:50:00|27875.3|27868.3|27882.8|27875.8|27887.8|27880.8|27872.8|27865.8|76
1659113700000|2022-07-29 16:55:00|27880.3|27873.3|27877.8|27870.8|27882.8|27875.8|27877.8|27870.8|44
1659114000000|2022-07-29 17:00:00|27875.3|27868.3|27877.8|27870.8|27877.8|27870.8|27867.8|27860.8|168
1659114300000|2022-07-29 17:05:00|27872.8|27865.8|27882.8|27875.8|27882.8|27875.8|27872.8|27865.8|113
1659114600000|2022-07-29 17:10:00|27877.8|27870.8|27887.8|27880.8|27892.8|27885.8|27877.8|27870.8|152
1659114900000|2022-07-29 17:15:00|27882.8|27875.8|27892.8|27885.8|27892.8|27885.8|27882.8|27875.8|35
1659115200000|2022-07-29 17:20:00|27887.8|27880.8|27885.3|27878.3|27892.8|27885.8|27882.8|27875.8|38
1659115500000|2022-07-29 17:25:00|27882.8|27875.8|27877.8|27870.8|27887.8|27880.8|27872.8|27865.8|47
1659115800000|2022-07-29 17:30:00|27880.3|27873.3|27882.8|27875.8|27892.8|27885.8|27877.8|27870.8|33
1659116100000|2022-07-29 17:35:00|27880.3|27873.3|27887.8|27880.8|27892.8|27885.8|27877.8|27870.8|21
1659116400000|2022-07-29 17:40:00|27890.3|27883.3|27897.8|27890.8|27897.8|27890.8|27887.8|27880.8|51
1659116700000|2022-07-29 17:45:00|27900.3|27893.3|27897.8|27890.8|27902.8|27895.8|27892.8|27885.8|54
1659117000000|2022-07-29 17:50:00|27902.8|27895.8|27897.8|27890.8|27902.8|27895.8|27892.8|27885.8|39
1659117300000|2022-07-29 17:55:00|27900.3|27893.3|27892.8|27885.8|27907.8|27900.8|27892.8|27885.8|38
1659117600000|2022-07-29 18:00:00|27895.3|27888.3|27897.8|27890.8|27900.3|27893.3|27887.8|27880.8|39
1659117900000|2022-07-29 18:05:00|27907.8|27900.8|27922.8|27915.8|27922.8|27915.8|27907.8|27900.8|232
1659118200000|2022-07-29 18:10:00|27920.3|27913.3|27922.8|27915.8|27927.8|27920.8|27917.8|27910.8|87
1659118500000|2022-07-29 18:15:00|27920.3|27913.3|27927.8|27920.8|27927.8|27920.8|27917.8|27910.8|42
1659118800000|2022-07-29 18:20:00|27932.8|27925.8|27927.8|27920.8|27932.8|27925.8|27922.8|27915.8|88
1659119100000|2022-07-29 18:25:00|27925.3|27918.3|27932.8|27925.8|27932.8|27925.8|27920.3|27913.3|39
1659119400000|2022-07-29 18:30:00|27935.3|27928.3|27932.8|27925.8|27935.3|27928.3|27927.8|27920.8|56
1659119700000|2022-07-29 18:35:00|27937.8|27930.8|27935.3|27928.3|27947.8|27940.8|27932.8|27925.8|97
1659120000000|2022-07-29 18:40:00|27932.8|27925.8|27927.8|27920.8|27937.8|27930.8|27922.8|27915.8|91
1659120300000|2022-07-29 18:45:00|27925.3|27918.3|27927.8|27920.8|27932.8|27925.8|27922.8|27915.8|63
1659120600000|2022-07-29 18:50:00|27930.3|27923.3|27932.8|27925.8|27937.8|27930.8|27927.8|27920.8|38
1659120900000|2022-07-29 18:55:00|27935.3|27928.3|27937.8|27930.8|27937.8|27930.8|27932.8|27925.8|37
1659121200000|2022-07-29 19:00:00|27940.3|27933.3|27952.8|27945.8|27952.8|27945.8|27937.8|27930.8|49
1659121500000|2022-07-29 19:05:00|27947.8|27940.8|27937.8|27930.8|27952.8|27945.8|27937.8|27930.8|123
1659121800000|2022-07-29 19:10:00|27942.8|27935.8|27942.8|27935.8|27942.8|27935.8|27932.8|27925.8|105
1659122100000|2022-07-29 19:15:00|27947.8|27940.8|27947.8|27940.8|27947.8|27940.8|27932.8|27925.8|97
1659122400000|2022-07-29 19:20:00|27945.3|27938.3|27952.8|27945.8|27952.8|27945.8|27942.8|27935.8|45
1659122700000|2022-07-29 19:25:00|27947.8|27940.8|27957.8|27950.8|27957.8|27950.8|27947.8|27940.8|50
1659123000000|2022-07-29 19:30:00|27955.3|27948.3|27967.8|27960.8|27967.8|27960.8|27952.8|27945.8|187
1659123300000|2022-07-29 19:35:00|27972.8|27965.8|27977.8|27970.8|27992.8|27985.8|27970.3|27963.3|214
1659123600000|2022-07-29 19:40:00|27975.3|27968.3|27982.8|27975.8|27987.8|27980.8|27972.8|27965.8|130
1659123900000|2022-07-29 19:45:00|27980.3|27973.3|27992.8|27985.8|27995.3|27988.3|27977.8|27970.8|154
1659124200000|2022-07-29 19:50:00|27997.8|27990.8|27982.8|27975.8|27997.8|27990.8|27977.8|27970.8|350
1659124500000|2022-07-29 19:55:00|27980.3|27973.3|27997.8|27990.8|28002.8|27995.8|27977.8|27970.8|849
1659124800000|2022-07-29 20:00:00|27992.8|27985.8|27987.8|27980.8|27997.8|27990.8|27987.8|27980.8|258
1659125100000|2022-07-29 20:05:00|27990.3|27983.3|27977.8|27970.8|27992.8|27985.8|27972.8|27965.8|62
1659125400000|2022-07-29 20:10:00|27980.3|27973.3|27987.8|27980.8|27992.8|27985.8|27980.3|27973.3|70
1659125700000|2022-07-29 20:15:00|27990.3|27983.3|27987.8|27980.8|27992.8|27985.8|27987.8|27980.8|9
1659126000000|2022-07-29 20:20:00|27992.8|27985.8|27995.3|27988.3|27995.3|27988.3|27992.8|27985.8|40
1659126300000|2022-07-29 20:25:00|27992.8|27985.8|27997.8|27990.8|27997.8|27990.8|27990.3|27983.3|8
1659126600000|2022-07-29 20:30:00|27995.3|27988.3|27992.8|27985.8|27995.3|27988.3|27992.8|27985.8|3
1659127200000|2022-07-29 20:40:00|||||||||2
1659127500000|2022-07-29 20:45:00|27990.3|27983.3|27982.8|27975.8|27992.8|27985.8|27982.8|27975.8|41
1659127800000|2022-07-29 20:50:00|27985.3|27978.3|27985.3|27978.3|27987.8|27980.8|27980.3|27973.3|35
1659128100000|2022-07-29 20:55:00|27982.8|27975.8|27974.3|27959.3|27984.3|27975.8|27967.8|27959.3|24
1659304800000|2022-07-31 22:00:00|27994.3|27979.3|27946.8|27931.8|27994.3|27979.3|27936.8|27921.8|33
1659305100000|2022-07-31 22:05:00|27944.3|27929.3|27941.8|27926.8|27949.3|27934.3|27936.8|27921.8|13
1659305400000|2022-07-31 22:10:00|27944.3|27929.3|27936.8|27921.8|27951.8|27936.8|27931.8|27916.8|28
1659305700000|2022-07-31 22:15:00|27939.3|27924.3|27891.8|27876.8|27946.8|27931.8|27891.8|27876.8|126
1659306000000|2022-07-31 22:20:00|27886.8|27871.8|27849.3|27834.3|27891.8|27876.8|27846.8|27831.8|110
1659306300000|2022-07-31 22:25:00|27854.3|27839.3|27874.3|27859.3|27876.8|27861.8|27854.3|27839.3|45
1659306600000|2022-07-31 22:30:00|27876.8|27861.8|27889.3|27874.3|27894.3|27879.3|27874.3|27859.3|1
1659306900000|2022-07-31 22:35:00|27886.8|27871.8|27889.3|27874.3|27889.3|27874.3|27874.3|27859.3|0
1659307200000|2022-07-31 22:40:00|27886.8|27871.8|27881.8|27866.8|27891.8|27876.8|27881.8|27866.8|24
1659307500000|2022-07-31 22:45:00|27884.3|27869.3|27881.8|27866.8|27886.8|27871.8|27871.8|27856.8|29
1659307800000|2022-07-31 22:50:00|27884.3|27869.3|27884.3|27869.3|27886.8|27871.8|27884.3|27869.3|2
1659308100000|2022-07-31 22:55:00|27879.3|27864.3|27891.8|27876.8|27891.8|27876.8|27879.3|27864.3|14
1659308400000|2022-07-31 23:00:00|27889.3|27874.3|27894.3|27879.3|27896.8|27881.8|27881.8|27866.8|36
1659308700000|2022-07-31 23:05:00|27891.8|27876.8|27906.8|27891.8|27906.8|27891.8|27889.3|27874.3|8
1659309000000|2022-07-31 23:10:00|27911.8|27896.8|27911.8|27896.8|27916.8|27901.8|27909.3|27894.3|19
1659309300000|2022-07-31 23:15:00|27916.8|27901.8|27924.3|27909.3|27926.8|27911.8|27914.3|27899.3|22
1659309600000|2022-07-31 23:20:00|27926.8|27911.8|27921.8|27906.8|27931.8|27916.8|27914.3|27899.3|32
1659309900000|2022-07-31 23:25:00|27919.3|27904.3|27924.3|27909.3|27926.8|27911.8|27911.8|27896.8|12
1659310200000|2022-07-31 23:30:00|27926.8|27911.8|27942.8|27935.8|27950.3|27943.3|27917.8|27909.3|14979
1659310500000|2022-07-31 23:35:00|27947.8|27940.8|27932.8|27925.8|27952.8|27945.8|27932.8|27925.8|107
1659310800000|2022-07-31 23:40:00|27935.3|27928.3|27947.8|27940.8|27962.8|27955.8|27932.8|27925.8|264
1659311100000|2022-07-31 23:45:00|27952.8|27945.8|27872.8|27865.8|27955.3|27948.3|27865.3|27858.3|540
1659311400000|2022-07-31 23:50:00|27875.3|27868.3|27852.8|27845.8|27882.8|27875.8|27852.8|27845.8|222
1659311700000|2022-07-31 23:55:00|27855.3|27848.3|27832.8|27825.8|27857.8|27850.8|27832.8|27825.8|300
1659312000000|2022-08-01 00:00:00|27812.8|27805.8|27777.8|27770.8|27835.3|27828.3|27747.8|27740.8|1749
1659312300000|2022-08-01 00:05:00|27782.8|27775.8|27812.8|27805.8|27827.8|27820.8|27755.3|27748.3|821
1659312600000|2022-08-01 00:10:00|27810.3|27803.3|27787.8|27780.8|27812.8|27805.8|27785.3|27778.3|679
1659312900000|2022-08-01 00:15:00|27792.8|27785.8|27837.8|27830.8|27847.8|27840.8|27792.8|27785.8|831
1659313200000|2022-08-01 00:20:00|27840.3|27833.3|27810.3|27803.3|27847.8|27840.8|27797.8|27790.8|458
1659313500000|2022-08-01 00:25:00|27812.8|27805.8|27822.8|27815.8|27837.8|27830.8|27800.3|27793.3|281
1659313800000|2022-08-01 00:30:00|27825.3|27818.3|27807.8|27800.8|27827.8|27820.8|27792.8|27785.8|404
1659314100000|2022-08-01 00:35:00|27805.3|27798.3|27777.8|27770.8|27822.8|27815.8|27772.8|27765.8|499
1659314400000|2022-08-01 00:40:00|27775.3|27768.3|27842.8|27835.8|27842.8|27835.8|27772.8|27765.8|447
1659314700000|2022-08-01 00:45:00|27845.3|27838.3|27862.8|27855.8|27867.8|27860.8|27842.8|27835.8|514
1659315000000|2022-08-01 00:50:00|27865.3|27858.3|27867.8|27860.8|27872.8|27865.8|27852.8|27845.8|363
1659315300000|2022-08-01 00:55:00|27870.3|27863.3|27867.8|27860.8|27877.8|27870.8|27847.8|27840.8|312
1659315600000|2022-08-01 01:00:00|27872.8|27865.8|27835.3|27828.3|27875.3|27868.3|27832.8|27825.8|465
1659315900000|2022-08-01 01:05:00|27837.8|27830.8|27832.8|27825.8|27842.8|27835.8|27812.8|27805.8|345
1659316200000|2022-08-01 01:10:00|27837.8|27830.8|27822.8|27815.8|27842.8|27835.8|27802.8|27795.8|366
1659316500000|2022-08-01 01:15:00|27817.8|27810.8|27847.8|27840.8|27852.8|27845.8|27785.3|27778.3|571
1659316800000|2022-08-01 01:20:00|27842.8|27835.8|27847.8|27840.8|27867.8|27860.8|27837.8|27830.8|336
1659317100000|2022-08-01 01:25:00|27852.8|27845.8|27867.8|27860.8|27870.3|27863.3|27847.8|27840.8|247
1659317400000|2022-08-01 01:30:00|27865.3|27858.3|27892.8|27885.8|27897.8|27890.8|27852.8|27845.8|467
1659317700000|2022-08-01 01:35:00|27890.3|27883.3|27895.3|27888.3|27897.8|27890.8|27877.8|27870.8|371
1659318000000|2022-08-01 01:40:00|27892.8|27885.8|27887.8|27880.8|27902.8|27895.8|27877.8|27870.8|381
1659318300000|2022-08-01 01:45:00|27885.3|27878.3|27872.8|27865.8|27892.8|27885.8|27860.3|27853.3|269
1659318600000|2022-08-01 01:50:00|27875.3|27868.3|27915.3|27908.3|27922.8|27915.8|27867.8|27860.8|433
1659318900000|2022-08-01 01:55:00|27917.8|27910.8|27925.3|27918.3|27932.8|27925.8|27912.8|27905.8|325
1659319200000|2022-08-01 02:00:00|27922.8|27915.8|27907.8|27900.8|27927.8|27920.8|27902.8|27895.8|290
1659319500000|2022-08-01 02:05:00|27912.8|27905.8|27907.8|27900.8|27917.8|27910.8|27897.8|27890.8|184
1659319800000|2022-08-01 02:10:00|27910.3|27903.3|27912.8|27905.8|27912.8|27905.8|27902.8|27895.8|56
1659320100000|2022-08-01 02:15:00|27915.3|27908.3|27897.8|27890.8|27917.8|27910.8|27897.8|27890.8|140
1659320400000|2022-08-01 02:20:00|27900.3|27893.3|27922.8|27915.8|27922.8|27915.8|27897.8|27890.8|165
1659320700000|2022-08-01 02:25:00|27917.8|27910.8|27937.8|27930.8|27942.8|27935.8|27917.8|27910.8|301
1659321000000|2022-08-01 02:30:00|27940.3|27933.3|27897.8|27890.8|27942.8|27935.8|27897.8|27890.8|352
1659321300000|2022-08-01 02:35:00|27900.3|27893.3|27897.8|27890.8|27902.8|27895.8|27887.8|27880.8|118
1659321600000|2022-08-01 02:40:00|27900.3|27893.3|27892.8|27885.8|27900.3|27893.3|27887.8|27880.8|77
1659321900000|2022-08-01 02:45:00|27897.8|27890.8|27907.8|27900.8|27912.8|27905.8|27895.3|27888.3|58
1659322200000|2022-08-01 02:50:00|27910.3|27903.3|27912.8|27905.8|27912.8|27905.8|27902.8|27895.8|39
1659322500000|2022-08-01 02:55:00|27917.8|27910.8|27912.8|27905.8|27917.8|27910.8|27907.8|27900.8|52
1659322800000|2022-08-01 03:00:00|27907.8|27900.8|27907.8|27900.8|27917.8|27910.8|27907.8|27900.8|68
1659323100000|2022-08-01 03:05:00|27902.8|27895.8|27902.8|27895.8|27907.8|27900.8|27895.3|27888.3|64
1659323400000|2022-08-01 03:10:00|27900.3|27893.3|27927.8|27920.8|27927.8|27920.8|27900.3|27893.3|58
1659323700000|2022-08-01 03:15:00|27932.8|27925.8|27927.8|27920.8|27940.3|27933.3|27922.8|27915.8|151
1659324000000|2022-08-01 03:20:00|27922.8|27915.8|27922.8|27915.8|27930.3|27923.3|27922.8|27915.8|86
1659324300000|2022-08-01 03:25:00|27925.3|27918.3|27917.8|27910.8|27927.8|27920.8|27912.8|27905.8|131
1659324600000|2022-08-01 03:30:00|27920.3|27913.3|27937.8|27930.8|27942.8|27935.8|27917.8|27910.8|297
1659324900000|2022-08-01 03:35:00|27935.3|27928.3|27957.8|27950.8|27962.8|27955.8|27932.8|27925.8|364
1659325200000|2022-08-01 03:40:00|27960.3|27953.3|27957.8|27950.8|27962.8|27955.8|27952.8|27945.8|154
1659325500000|2022-08-01 03:45:00|27955.3|27948.3|27947.8|27940.8|27957.8|27950.8|27942.8|27935.8|348
1659325800000|2022-08-01 03:50:00|27942.8|27935.8|27947.8|27940.8|27952.8|27945.8|27937.8|27930.8|173
1659326100000|2022-08-01 03:55:00|27952.8|27945.8|27937.8|27930.8|27952.8|27945.8|27937.8|27930.8|217
1659326400000|2022-08-01 04:00:00|27940.3|27933.3|27947.8|27940.8|27947.8|27940.8|27932.8|27925.8|222
1659326700000|2022-08-01 04:05:00|27942.8|27935.8|27957.8|27950.8|27957.8|27950.8|27942.8|27935.8|136
1659327000000|2022-08-01 04:10:00|27955.3|27948.3|27960.3|27953.3|27962.8|27955.8|27955.3|27948.3|102
1659327300000|2022-08-01 04:15:00|27962.8|27955.8|27957.8|27950.8|27972.8|27965.8|27957.8|27950.8|455
1659327600000|2022-08-01 04:20:00|27960.3|27953.3|27967.8|27960.8|27967.8|27960.8|27957.8|27950.8|141
1659327900000|2022-08-01 04:25:00|27970.3|27963.3|27982.8|27975.8|27982.8|27975.8|27962.8|27955.8|217
1659328200000|2022-08-01 04:30:00|27977.8|27970.8|27977.8|27970.8|27987.8|27980.8|27975.3|27968.3|161
1659328500000|2022-08-01 04:35:00|27972.8|27965.8|27967.8|27960.8|27977.8|27970.8|27967.8|27960.8|149
1659328800000|2022-08-01 04:40:00|27972.8|27965.8|27982.8|27975.8|27982.8|27975.8|27967.8|27960.8|130
1659329100000|2022-08-01 04:45:00|27980.3|27973.3|27967.8|27960.8|27982.8|27975.8|27967.8|27960.8|155
1659329400000|2022-08-01 04:50:00|27965.3|27958.3|27967.8|27960.8|27967.8|27960.8|27962.8|27955.8|95
1659329700000|2022-08-01 04:55:00|27965.3|27958.3|27967.8|27960.8|27967.8|27960.8|27965.3|27958.3|49
1659330000000|2022-08-01 05:00:00|27970.3|27963.3|27957.8|27950.8|27972.8|27965.8|27957.8|27950.8|246
1659330300000|2022-08-01 05:05:00|27960.3|27953.3|27947.8|27940.8|27962.8|27955.8|27942.8|27935.8|188
1659330600000|2022-08-01 05:10:00|27945.3|27938.3|27947.8|27940.8|27947.8|27940.8|27937.8|27930.8|182
1659330900000|2022-08-01 05:15:00|27942.8|27935.8|27957.8|27950.8|27957.8|27950.8|27937.8|27930.8|123
1659331200000|2022-08-01 05:20:00|27962.8|27955.8|27957.8|27950.8|27965.3|27958.3|27952.8|27945.8|120
1659331500000|2022-08-01 05:25:00|27962.8|27955.8|27972.8|27965.8|27972.8|27965.8|27957.8|27950.8|109
1659331800000|2022-08-01 05:30:00|27977.8|27970.8|27965.3|27958.3|27977.8|27970.8|27965.3|27958.3|188
1659332100000|2022-08-01 05:35:00|27962.8|27955.8|27967.8|27960.8|27967.8|27960.8|27962.8|27955.8|110
1659332400000|2022-08-01 05:40:00|27957.8|27950.8|27947.8|27940.8|27957.8|27950.8|27942.8|27935.8|363
1659332700000|2022-08-01 05:45:00|27950.3|27943.3|27952.8|27945.8|27955.3|27948.3|27947.8|27940.8|264
1659333000000|2022-08-01 05:50:00|27955.3|27948.3|27972.8|27965.8|27972.8|27965.8|27952.8|27945.8|367
1659333300000|2022-08-01 05:55:00|27970.3|27963.3|27982.8|27975.8|27987.8|27980.8|27967.8|27960.8|944
1659333600000|2022-08-01 06:00:00|27987.8|27980.8|27987.8|27980.8|28002.8|27995.8|27982.8|27975.8|1548
1659333900000|2022-08-01 06:05:00|27985.3|27978.3|27987.8|27980.8|27997.8|27990.8|27982.8|27975.8|742
1659334200000|2022-08-01 06:10:00|27992.8|27985.8|28012.8|28005.8|28012.8|28005.8|27987.8|27980.8|403
1659334500000|2022-08-01 06:15:00|28017.8|28010.8|28002.8|27995.8|28017.8|28010.8|28002.8|27995.8|385
1659334800000|2022-08-01 06:20:00|28005.3|27998.3|27992.8|27985.8|28012.8|28005.8|27992.8|27985.8|162
1659335100000|2022-08-01 06:25:00|27995.3|27988.3|28007.8|28000.8|28007.8|28000.8|27992.8|27985.8|54
1659335400000|2022-08-01 06:30:00|28005.3|27998.3|28007.8|28000.8|28007.8|28000.8|28000.3|27993.3|44
1659335700000|2022-08-01 06:35:00|28005.3|27998.3|28002.8|27995.8|28005.3|27998.3|27997.8|27990.8|20
1659336000000|2022-08-01 06:40:00|28005.3|27998.3|28002.8|27995.8|28012.8|28005.8|28000.3|27993.3|54
1659336300000|2022-08-01 06:45:00|27997.8|27990.8|27997.8|27990.8|28002.8|27995.8|27997.8|27990.8|28
1659336600000|2022-08-01 06:50:00|27995.3|27988.3|27997.8|27990.8|27997.8|27990.8|27992.8|27985.8|18
1659336900000|2022-08-01 06:55:00|27995.3|27988.3|27992.8|27985.8|27995.3|27988.3|27992.8|27985.8|19
1659337200000|2022-08-01 07:00:00|28000.3|27993.3|28010.3|28003.3|28012.8|28005.8|27997.8|27990.8|193
1659337500000|2022-08-01 07:05:00|28007.8|28000.8|28007.8|28000.8|28015.3|28008.3|27997.8|27990.8|153
1659337800000|2022-08-01 07:10:00|28012.8|28005.8|28010.3|28003.3|28017.8|28010.8|28007.8|28000.8|76
1659338100000|2022-08-01 07:15:00|28012.8|28005.8|28007.8|28000.8|28012.8|28005.8|28000.3|27993.3|37
1659338400000|2022-08-01 07:20:00|28012.8|28005.8|28022.8|28015.8|28027.8|28020.8|28007.8|28000.8|88
1659338700000|2022-08-01 07:25:00|28025.3|28018.3|28017.8|28010.8|28027.8|28020.8|28012.8|28005.8|59
1659339000000|2022-08-01 07:30:00|28020.3|28013.3|28047.8|28040.8|28052.8|28045.8|28020.3|28013.3|217
1659339300000|2022-08-01 07:35:00|28050.3|28043.3|28057.8|28050.8|28062.8|28055.8|28050.3|28043.3|79
1659339600000|2022-08-01 07:40:00|28055.3|28048.3|28057.8|28050.8|28065.3|28058.3|28052.8|28045.8|83
1659339900000|2022-08-01 07:45:00|28052.8|28045.8|28042.8|28035.8|28052.8|28045.8|28042.8|28035.8|102
1659340200000|2022-08-01 07:50:00|28040.3|28033.3|28037.8|28030.8|28042.8|28035.8|28037.8|28030.8|111
1659340500000|2022-08-01 07:55:00|28042.8|28035.8|28052.8|28045.8|28052.8|28045.8|28037.8|28030.8|96
1659340800000|2022-08-01 08:00:00|28050.3|28043.3|28067.8|28060.8|28067.8|28060.8|28047.8|28040.8|121
1659341100000|2022-08-01 08:05:00|28072.8|28065.8|28057.8|28050.8|28082.8|28075.8|28047.8|28040.8|205
1659341400000|2022-08-01 08:10:00|28060.3|28053.3|28052.8|28045.8|28075.3|28068.3|28045.3|28038.3|120
1659341700000|2022-08-01 08:15:00|28050.3|28043.3|28057.8|28050.8|28062.8|28055.8|28047.8|28040.8|47
1659342000000|2022-08-01 08:20:00|28052.8|28045.8|28057.8|28050.8|28067.8|28060.8|28052.8|28045.8|115
1659342300000|2022-08-01 08:25:00|28055.3|28048.3|28055.3|28048.3|28062.8|28055.8|28052.8|28045.8|75
1659342600000|2022-08-01 08:30:00|28052.8|28045.8|28052.8|28045.8|28057.8|28050.8|28050.3|28043.3|53
1659342900000|2022-08-01 08:35:00|28055.3|28048.3|28042.8|28035.8|28057.8|28050.8|28040.3|28033.3|63
1659343200000|2022-08-01 08:40:00|28037.8|28030.8|28027.8|28020.8|28042.8|28035.8|28025.3|28018.3|59
1659343500000|2022-08-01 08:45:00|28030.3|28023.3|28022.8|28015.8|28032.8|28025.8|28022.8|28015.8|52
1659343800000|2022-08-01 08:50:00|28025.3|28018.3|28027.8|28020.8|28027.8|28020.8|28022.8|28015.8|72
1659344100000|2022-08-01 08:55:00|28032.8|28025.8|28022.8|28015.8|28032.8|28025.8|28022.8|28015.8|64
1659344400000|2022-08-01 09:00:00|28025.3|28018.3|28022.8|28015.8|28032.8|28025.8|28017.8|28010.8|76
1659344700000|2022-08-01 09:05:00|28025.3|28018.3|28027.8|28020.8|28027.8|28020.8|28017.8|28010.8|15
1659345000000|2022-08-01 09:10:00|28025.3|28018.3|28032.8|28025.8|28037.8|28030.8|28025.3|28018.3|46
1659345300000|2022-08-01 09:15:00|28030.3|28023.3|28027.8|28020.8|28030.3|28023.3|28022.8|28015.8|14
1659345600000|2022-08-01 09:20:00|28025.3|28018.3|28022.8|28015.8|28025.3|28018.3|28017.8|28010.8|69
1659345900000|2022-08-01 09:25:00|28025.3|28018.3|28012.8|28005.8|28025.3|28018.3|28012.8|28005.8|24
1659346200000|2022-08-01 09:30:00|28007.8|28000.8|28022.8|28015.8|28022.8|28015.8|28007.8|28000.8|43
1659346500000|2022-08-01 09:35:00|28017.8|28010.8|28022.8|28015.8|28027.8|28020.8|28017.8|28010.8|21
1659346800000|2022-08-01 09:40:00|28017.8|28010.8|28017.8|28010.8|28022.8|28015.8|28017.8|28010.8|17
1659347100000|2022-08-01 09:45:00|28015.3|28008.3|28022.8|28015.8|28022.8|28015.8|28007.8|28000.8|58
1659347400000|2022-08-01 09:50:00|28025.3|28018.3|28017.8|28010.8|28027.8|28020.8|28017.8|28010.8|47
1659347700000|2022-08-01 09:55:00|28020.3|28013.3|28017.8|28010.8|28022.8|28015.8|28017.8|28010.8|12
1659348000000|2022-08-01 10:00:00|28020.3|28013.3|28015.3|28008.3|28022.8|28015.8|28007.8|28000.8|71
1659348300000|2022-08-01 10:05:00|28017.8|28010.8|28022.8|28015.8|28027.8|28020.8|28015.3|28008.3|45
1659348600000|2022-08-01 10:10:00|28020.3|28013.3|28017.8|28010.8|28022.8|28015.8|28012.8|28005.8|22
1659348900000|2022-08-01 10:15:00|28015.3|28008.3|28017.8|28010.8|28022.8|28015.8|28012.8|28005.8|50
1659349200000|2022-08-01 10:20:00|28015.3|28008.3|28007.8|28000.8|28017.8|28010.8|28007.8|28000.8|32
1659349500000|2022-08-01 10:25:00|28012.8|28005.8|28017.8|28010.8|28017.8|28010.8|28007.8|28000.8|33
1659349800000|2022-08-01 10:30:00|28015.3|28008.3|28017.8|28010.8|28017.8|28010.8|28007.8|28000.8|26
1659350100000|2022-08-01 10:35:00|28015.3|28008.3|28012.8|28005.8|28017.8|28010.8|28012.8|28005.8|22
1659350400000|2022-08-01 10:40:00|28007.8|28000.8|28012.8|28005.8|28012.8|28005.8|28007.8|28000.8|48
1659350700000|2022-08-01 10:45:00|28010.3|28003.3|28007.8|28000.8|28012.8|28005.8|28007.8|28000.8|39
1659351000000|2022-08-01 10:50:00|28012.8|28005.8|28012.8|28005.8|28017.8|28010.8|28010.3|28003.3|27
1659351300000|2022-08-01 10:55:00|28015.3|28008.3|28017.8|28010.8|28020.3|28013.3|28012.8|28005.8|30
1659351600000|2022-08-01 11:00:00|28022.8|28015.8|28017.8|28010.8|28022.8|28015.8|28012.8|28005.8|45
1659351900000|2022-08-01 11:05:00|28012.8|28005.8|28012.8|28005.8|28022.8|28015.8|28012.8|28005.8|62
1659352200000|2022-08-01 11:10:00|28015.3|28008.3|28022.8|28015.8|28022.8|28015.8|28007.8|28000.8|55
1659352500000|2022-08-01 11:15:00|28020.3|28013.3|28027.8|28020.8|28027.8|28020.8|28017.8|28010.8|30
1659352800000|2022-08-01 11:20:00|28030.3|28023.3|28032.8|28025.8|28035.3|28028.3|28027.8|28020.8|49
1659353100000|2022-08-01 11:25:00|28037.8|28030.8|28037.8|28030.8|28042.8|28035.8|28035.3|28028.3|34
1659353400000|2022-08-01 11:30:00|28035.3|28028.3|28022.8|28015.8|28037.8|28030.8|28022.8|28015.8|17
1659353700000|2022-08-01 11:35:00|28020.3|28013.3|28027.8|28020.8|28027.8|28020.8|28017.8|28010.8|19
1659354000000|2022-08-01 11:40:00|28030.3|28023.3|28037.8|28030.8|28052.8|28045.8|28030.3|28023.3|77
1659354300000|2022-08-01 11:45:00|28040.3|28033.3|28045.3|28038.3|28052.8|28045.8|28037.8|28030.8|59
1659354600000|2022-08-01 11:50:00|28042.8|28035.8|28042.8|28035.8|28045.3|28038.3|28037.8|28030.8|13
1659354900000|2022-08-01 11:55:00|28037.8|28030.8|28032.8|28025.8|28037.8|28030.8|28027.8|28020.8|47
1659355200000|2022-08-01 12:00:00|28027.8|28020.8|28022.8|28015.8|28032.8|28025.8|28022.8|28015.8|27
1659355500000|2022-08-01 12:05:00|28017.8|28010.8|28007.8|28000.8|28020.3|28013.3|28005.3|27998.3|73
1659355800000|2022-08-01 12:10:00|28010.3|28003.3|28002.8|27995.8|28012.8|28005.8|28000.3|27993.3|69
1659356100000|2022-08-01 12:15:00|28007.8|28000.8|27997.8|27990.8|28007.8|28000.8|27997.8|27990.8|29
1659356400000|2022-08-01 12:20:00|27995.3|27988.3|27992.8|27985.8|27997.8|27990.8|27992.8|27985.8|42
1659356700000|2022-08-01 12:25:00|27995.3|27988.3|27972.8|27965.8|27995.3|27988.3|27972.8|27965.8|175
1659357000000|2022-08-01 12:30:00|27977.8|27970.8|27972.8|27965.8|27982.8|27975.8|27972.8|27965.8|172
1659357300000|2022-08-01 12:35:00|27975.3|27968.3|27962.8|27955.8|27975.3|27968.3|27962.8|27955.8|44
1659357600000|2022-08-01 12:40:00|27967.8|27960.8|27972.8|27965.8|27972.8|27965.8|27962.8|27955.8|62
1659357900000|2022-08-01 12:45:00|27970.3|27963.3|27937.8|27930.8|27970.3|27963.3|27937.8|27930.8|83
1659358200000|2022-08-01 12:50:00|27942.8|27935.8|27882.8|27875.8|27942.8|27935.8|27882.8|27875.8|615
1659358500000|2022-08-01 12:55:00|27880.3|27873.3|27872.8|27865.8|27892.8|27885.8|27872.8|27865.8|230
1659358800000|2022-08-01 13:00:00|27877.8|27870.8|27847.8|27840.8|27877.8|27870.8|27827.8|27820.8|558
1659359100000|2022-08-01 13:05:00|27842.8|27835.8|27872.8|27865.8|27872.8|27865.8|27842.8|27835.8|228
1659359400000|2022-08-01 13:10:00|27870.3|27863.3|27872.8|27865.8|27872.8|27865.8|27860.3|27853.3|123
1659359700000|2022-08-01 13:15:00|27870.3|27863.3|27852.8|27845.8|27872.8|27865.8|27852.8|27845.8|55
1659360000000|2022-08-01 13:20:00|27850.3|27843.3|27867.8|27860.8|27867.8|27860.8|27837.8|27830.8|131
1659360300000|2022-08-01 13:25:00|27865.3|27858.3|27857.8|27850.8|27865.3|27858.3|27842.8|27835.8|158
1659360600000|2022-08-01 13:30:00|27860.3|27853.3|27832.8|27825.8|27862.8|27855.8|27787.8|27780.8|795
1659360900000|2022-08-01 13:35:00|27827.8|27820.8|27842.8|27835.8|27842.8|27835.8|27817.8|27810.8|511
1659361200000|2022-08-01 13:40:00|27845.3|27838.3|27872.8|27865.8|27882.8|27875.8|27837.8|27830.8|230
1659361500000|2022-08-01 13:45:00|27875.3|27868.3|27887.8|27880.8|27892.8|27885.8|27862.8|27855.8|210
1659361800000|2022-08-01 13:50:00|27890.3|27883.3|27920.3|27913.3|27932.8|27925.8|27882.8|27875.8|203
1659362100000|2022-08-01 13:55:00|27917.8|27910.8|27907.8|27900.8|27930.3|27923.3|27905.3|27898.3|168
1659362400000|2022-08-01 14:00:00|27905.3|27898.3|27932.8|27925.8|27955.3|27948.3|27892.8|27885.8|360
1659362700000|2022-08-01 14:05:00|27935.3|27928.3|27960.3|27953.3|27987.8|27980.8|27932.8|27925.8|379
1659363000000|2022-08-01 14:10:00|27962.8|27955.8|27957.8|27950.8|27972.8|27965.8|27955.3|27948.3|206
1659363300000|2022-08-01 14:15:00|27960.3|27953.3|27917.8|27910.8|27960.3|27953.3|27917.8|27910.8|178
1659363600000|2022-08-01 14:20:00|27915.3|27908.3|27927.8|27920.8|27937.8|27930.8|27905.3|27898.3|339
1659363900000|2022-08-01 14:25:00|27930.3|27923.3|27907.8|27900.8|27932.8|27925.8|27897.8|27890.8|203
1659364200000|2022-08-01 14:30:00|27905.3|27898.3|27932.8|27925.8|27947.8|27940.8|27902.8|27895.8|288
1659364500000|2022-08-01 14:35:00|27927.8|27920.8|27962.8|27955.8|27962.8|27955.8|27927.8|27920.8|178
1659364800000|2022-08-01 14:40:00|27965.3|27958.3|27982.8|27975.8|27982.8|27975.8|27957.8|27950.8|109
1659365100000|2022-08-01 14:45:00|27987.8|27980.8|28002.8|27995.8|28007.8|28000.8|27977.8|27970.8|166
1659365400000|2022-08-01 14:50:00|28007.8|28000.8|28007.8|28000.8|28020.3|28013.3|28002.8|27995.8|267
1659365700000|2022-08-01 14:55:00|28010.3|28003.3|28007.8|28000.8|28015.3|28008.3|27997.8|27990.8|123
1659366000000|2022-08-01 15:00:00|28012.8|28005.8|28002.8|27995.8|28017.8|28010.8|27997.8|27990.8|208
1659366300000|2022-08-01 15:05:00|27997.8|27990.8|27982.8|27975.8|28000.3|27993.3|27977.8|27970.8|97
1659366600000|2022-08-01 15:10:00|27987.8|27980.8|27982.8|27975.8|27987.8|27980.8|27967.8|27960.8|90
1659366900000|2022-08-01 15:15:00|27977.8|27970.8|27947.8|27940.8|27982.8|27975.8|27945.3|27938.3|123
1659367200000|2022-08-01 15:20:00|27945.3|27938.3|27977.8|27970.8|27982.8|27975.8|27942.8|27935.8|108
1659367500000|2022-08-01 15:25:00|27975.3|27968.3|27970.3|27963.3|27982.8|27975.8|27957.8|27950.8|170
1659367800000|2022-08-01 15:30:00|27972.8|27965.8|27947.8|27940.8|27972.8|27965.8|27937.8|27930.8|135
1659368100000|2022-08-01 15:35:00|27942.8|27935.8|27952.8|27945.8|27952.8|27945.8|27937.8|27930.8|152
1659368400000|2022-08-01 15:40:00|27950.3|27943.3|27967.8|27960.8|27967.8|27960.8|27947.8|27940.8|107
1659368700000|2022-08-01 15:45:00|27965.3|27958.3|27977.8|27970.8|27982.8|27975.8|27962.8|27955.8|121
1659369000000|2022-08-01 15:50:00|27980.3|27973.3|27967.8|27960.8|27982.8|27975.8|27967.8|27960.8|74
1659369300000|2022-08-01 15:55:00|27965.3|27958.3|27957.8|27950.8|27967.8|27960.8|27952.8|27945.8|69
1659369600000|2022-08-01 16:00:00|27960.3|27953.3|27947.8|27940.8|27962.8|27955.8|27940.3|27933.3|90
1659369900000|2022-08-01 16:05:00|27952.8|27945.8|27937.8|27930.8|27952.8|27945.8|27937.8|27930.8|71
1659370200000|2022-08-01 16:10:00|27940.3|27933.3|27922.8|27915.8|27947.8|27940.8|27912.8|27905.8|128
1659370500000|2022-08-01 16:15:00|27927.8|27920.8|27927.8|27920.8|27937.8|27930.8|27917.8|27910.8|144
1659370800000|2022-08-01 16:20:00|27930.3|27923.3|27942.8|27935.8|27947.8|27940.8|27927.8|27920.8|63
1659371100000|2022-08-01 16:25:00|27940.3|27933.3|27942.8|27935.8|27947.8|27940.8|27937.8|27930.8|27
1659371400000|2022-08-01 16:30:00|27940.3|27933.3|27942.8|27935.8|27945.3|27938.3|27927.8|27920.8|61
1659371700000|2022-08-01 16:35:00|27945.3|27938.3|27930.3|27923.3|27947.8|27940.8|27917.8|27910.8|71
1659372000000|2022-08-01 16:40:00|27927.8|27920.8|27927.8|27920.8|27932.8|27925.8|27912.8|27905.8|116
1659372300000|2022-08-01 16:45:00|27930.3|27923.3|27932.8|27925.8|27942.8|27935.8|27922.8|27915.8|76
1659372600000|2022-08-01 16:50:00|27930.3|27923.3|27930.3|27923.3|27937.8|27930.8|27927.8|27920.8|43
1659372900000|2022-08-01 16:55:00|27927.8|27920.8|27935.3|27928.3|27937.8|27930.8|27917.8|27910.8|48
1659373200000|2022-08-01 17:00:00|27932.8|27925.8|27907.8|27900.8|27935.3|27928.3|27902.8|27895.8|147
1659373500000|2022-08-01 17:05:00|27902.8|27895.8|27932.8|27925.8|27935.3|27928.3|27897.8|27890.8|72
1659373800000|2022-08-01 17:10:00|27927.8|27920.8|27937.8|27930.8|27937.8|27930.8|27917.8|27910.8|43
1659374100000|2022-08-01 17:15:00|27935.3|27928.3|27912.8|27905.8|27942.8|27935.8|27912.8|27905.8|66
1659374400000|2022-08-01 17:20:00|27910.3|27903.3|27907.8|27900.8|27922.8|27915.8|27900.3|27893.3|113
1659374700000|2022-08-01 17:25:00|27912.8|27905.8|27887.8|27880.8|27912.8|27905.8|27887.8|27880.8|81
1659375000000|2022-08-01 17:30:00|27892.8|27885.8|27872.8|27865.8|27902.8|27895.8|27872.8|27865.8|85
1659375300000|2022-08-01 17:35:00|27870.3|27863.3|27882.8|27875.8|27887.8|27880.8|27867.8|27860.8|82
1659375600000|2022-08-01 17:40:00|27880.3|27873.3|27872.8|27865.8|27887.8|27880.8|27862.8|27855.8|83
1659375900000|2022-08-01 17:45:00|27870.3|27863.3|27872.8|27865.8|27872.8|27865.8|27852.8|27845.8|132
1659376200000|2022-08-01 17:50:00|27870.3|27863.3|27872.8|27865.8|27877.8|27870.8|27857.8|27850.8|135
1659376500000|2022-08-01 17:55:00|27870.3|27863.3|27892.8|27885.8|27892.8|27885.8|27862.8|27855.8|45
1659376800000|2022-08-01 18:00:00|27887.8|27880.8|27882.8|27875.8|27892.8|27885.8|27867.8|27860.8|106
1659377100000|2022-08-01 18:05:00|27877.8|27870.8|27897.8|27890.8|27902.8|27895.8|27872.8|27865.8|78
1659377400000|2022-08-01 18:10:00|27892.8|27885.8|27912.8|27905.8|27917.8|27910.8|27887.8|27880.8|46
1659377700000|2022-08-01 18:15:00|27915.3|27908.3|27907.8|27900.8|27922.8|27915.8|27897.8|27890.8|93
1659378000000|2022-08-01 18:20:00|27902.8|27895.8|27917.8|27910.8|27917.8|27910.8|27897.8|27890.8|42
1659378300000|2022-08-01 18:25:00|27915.3|27908.3|27912.8|27905.8|27922.8|27915.8|27902.8|27895.8|56
1659378600000|2022-08-01 18:30:00|27910.3|27903.3|27917.8|27910.8|27922.8|27915.8|27910.3|27903.3|68
1659378900000|2022-08-01 18:35:00|27920.3|27913.3|27927.8|27920.8|27927.8|27920.8|27917.8|27910.8|41
1659379200000|2022-08-01 18:40:00|27925.3|27918.3|27902.8|27895.8|27932.8|27925.8|27902.8|27895.8|119
1659379500000|2022-08-01 18:45:00|27905.3|27898.3|27902.8|27895.8|27912.8|27905.8|27892.8|27885.8|105
1659379800000|2022-08-01 18:50:00|27897.8|27890.8|27922.8|27915.8|27922.8|27915.8|27892.8|27885.8|42
1659380100000|2022-08-01 18:55:00|27917.8|27910.8|27937.8|27930.8|27947.8|27940.8|27917.8|27910.8|140
1659380400000|2022-08-01 19:00:00|27940.3|27933.3|27920.3|27913.3|27942.8|27935.8|27912.8|27905.8|254
1659380700000|2022-08-01 19:05:00|27922.8|27915.8|27932.8|27925.8|27937.8|27930.8|27915.3|27908.3|83
1659381000000|2022-08-01 19:10:00|27927.8|27920.8|27937.8|27930.8|27937.8|27930.8|27922.8|27915.8|70
1659381300000|2022-08-01 19:15:00|27935.3|27928.3|27937.8|27930.8|27947.8|27940.8|27935.3|27928.3|95
1659381600000|2022-08-01 19:20:00|27935.3|27928.3|27907.8|27900.8|27935.3|27928.3|27907.8|27900.8|124
1659381900000|2022-08-01 19:25:00|27905.3|27898.3|27907.8|27900.8|27912.8|27905.8|27897.8|27890.8|140
1659382200000|2022-08-01 19:30:00|27912.8|27905.8|27907.8|27900.8|27922.8|27915.8|27902.8|27895.8|181
1659382500000|2022-08-01 19:35:00|27905.3|27898.3|27912.8|27905.8|27912.8|27905.8|27897.8|27890.8|71
1659382800000|2022-08-01 19:40:00|27910.3|27903.3|27907.8|27900.8|27927.8|27920.8|27907.8|27900.8|86
1659383100000|2022-08-01 19:45:00|27902.8|27895.8|27917.8|27910.8|27927.8|27920.8|27902.8|27895.8|94
1659383400000|2022-08-01 19:50:00|27925.3|27918.3|27897.8|27890.8|27932.8|27925.8|27897.8|27890.8|189
1659383700000|2022-08-01 19:55:00|27895.3|27888.3|27907.8|27900.8|27907.8|27900.8|27880.3|27873.3|349
1659384000000|2022-08-01 20:00:00|27905.3|27898.3|27912.8|27905.8|27917.8|27910.8|27897.8|27890.8|187
1659384300000|2022-08-01 20:05:00|27915.3|27908.3|27915.3|27908.3|27922.8|27915.8|27912.8|27905.8|27
1659384600000|2022-08-01 20:10:00|27917.8|27910.8|27912.8|27905.8|27917.8|27910.8|27912.8|27905.8|21
1659384900000|2022-08-01 20:15:00|27910.3|27903.3|27907.8|27900.8|27910.3|27903.3|27902.8|27895.8|17
1659385200000|2022-08-01 20:20:00|27905.3|27898.3|27920.3|27913.3|27920.3|27913.3|27905.3|27898.3|18
1659385500000|2022-08-01 20:25:00|27917.8|27910.8|27917.8|27910.8|27922.8|27915.8|27917.8|27910.8|2
1659385800000|2022-08-01 20:30:00|27915.3|27908.3|27915.3|27908.3|27915.3|27908.3|27915.3|27908.3|3
1659386100000|2022-08-01 20:35:00|27912.8|27905.8|27915.3|27908.3|27917.8|27910.8|27912.8|27905.8|7
1659386400000|2022-08-01 20:40:00|27912.8|27905.8|27915.3|27908.3|27915.3|27908.3|27912.8|27905.8|15
1659386700000|2022-08-01 20:45:00|27912.8|27905.8|27915.3|27908.3|27917.8|27910.8|27912.8|27905.8|28
1659387000000|2022-08-01 20:50:00|27912.8|27905.8|27915.3|27908.3|27915.3|27908.3|27912.8|27905.8|4
1659387300000|2022-08-01 20:55:00|27917.8|27910.8|27919.3|27904.3|27925.3|27918.3|27912.8|27901.8|16
1659387600000|2022-08-01 21:00:00|27921.8|27906.8|27919.3|27904.3|27924.3|27909.3|27914.3|27899.3|1
1659387900000|2022-08-01 21:05:00|27921.8|27906.8|27896.8|27881.8|27921.8|27906.8|27886.8|27871.8|9
1659388200000|2022-08-01 21:10:00|27904.3|27889.3|27901.8|27886.8|27904.3|27889.3|27901.8|27886.8|1
1659388500000|2022-08-01 21:15:00|27908.8|27878.8|27906.9|27876.9|27910.3|27880.3|27905.6|27875.6|6246
1659388800000|2022-08-01 21:20:00|27907|27877|27905|27875|27908.1|27878.1|27904.3|27874.3|0
1659389100000|2022-08-01 21:25:00|27905.2|27875.2|27905.4|27875.4|27907.1|27877.1|27904.3|27874.3|0
1659389400000|2022-08-01 21:30:00|27906.1|27876.1|27903.9|27873.9|27907.3|27877.3|27903.6|27873.6|0
1659389700000|2022-08-01 21:35:00|27903.6|27873.6|27903.2|27873.2|27905.4|27875.4|27901.7|27871.7|0
1659390000000|2022-08-01 21:40:00|27903.5|27873.5|27906.8|27876.8|27907|27877|27903.5|27873.5|0
1659390300000|2022-08-01 21:45:00|27907|27877|27902.4|27872.4|27908.3|27878.3|27902.4|27872.4|0
1659390600000|2022-08-01 21:50:00|27902|27872|27906.2|27876.2|27907.8|27877.8|27901.7|27871.7|0
1659390900000|2022-08-01 21:55:00|27906|27876|27902.8|27872.8|27906|27876|27902.8|27872.8|0
1659391200000|2022-08-01 22:00:00|27901.7|27871.7|27906.8|27891.8|27911.8|27896.8|27890.9|27860.9|5
1659391500000|2022-08-01 22:05:00|27899.3|27884.3|27899.3|27884.3|27899.3|27884.3|27891.8|27876.8|3
1659392100000|2022-08-01 22:15:00|27901.8|27886.8|27904.3|27889.3|27909.3|27894.3|27901.8|27886.8|3
1659392400000|2022-08-01 22:20:00|27901.8|27886.8|27899.3|27884.3|27901.8|27886.8|27891.8|27876.8|6
1659392700000|2022-08-01 22:25:00|27896.8|27881.8|27894.3|27879.3|27896.8|27881.8|27894.3|27879.3|0
1659393000000|2022-08-01 22:30:00|27896.8|27881.8|27894.3|27879.3|27904.3|27889.3|27894.3|27879.3|1
1659393300000|2022-08-01 22:35:00|27899.3|27884.3|27894.3|27879.3|27899.3|27884.3|27894.3|27879.3|5
1659393600000|2022-08-01 22:40:00|27896.8|27881.8|27904.3|27889.3|27904.3|27889.3|27894.3|27879.3|3
1659393900000|2022-08-01 22:45:00|27909.3|27894.3|27911.8|27896.8|27911.8|27896.8|27904.3|27889.3|11
1659394200000|2022-08-01 22:50:00|27914.3|27899.3|27916.8|27901.8|27916.8|27901.8|27906.8|27891.8|11
1659394500000|2022-08-01 22:55:00|27919.3|27904.3|27914.3|27899.3|27921.8|27906.8|27909.3|27894.3|7
1659394800000|2022-08-01 23:00:00|27916.8|27901.8|27929.3|27914.3|27931.8|27916.8|27906.8|27891.8|21
1659395100000|2022-08-01 23:05:00|27926.8|27911.8|27919.3|27904.3|27931.8|27916.8|27919.3|27904.3|1
1659395400000|2022-08-01 23:10:00|27921.8|27906.8|27914.3|27899.3|27924.3|27909.3|27909.3|27894.3|2
1659395700000|2022-08-01 23:15:00|27911.8|27896.8|27891.8|27876.8|27911.8|27896.8|27891.8|27876.8|25
1659396000000|2022-08-01 23:20:00|27894.3|27879.3|27891.8|27876.8|27894.3|27879.3|27891.8|27876.8|12
1659396300000|2022-08-01 23:25:00|27894.3|27879.3|27884.3|27869.3|27894.3|27879.3|27881.8|27866.8|30
1659396600000|2022-08-01 23:30:00|27880.3|27873.3|27865.3|27858.3|27880.3|27873.3|27852.8|27845.8|17806
1659396900000|2022-08-01 23:35:00|27862.8|27855.8|27857.8|27850.8|27870.3|27863.3|27850.3|27843.3|63
1659397200000|2022-08-01 23:40:00|27860.3|27853.3|27860.3|27853.3|27867.8|27860.8|27850.3|27843.3|114
1659397500000|2022-08-01 23:45:00|27862.8|27855.8|27852.8|27845.8|27877.8|27870.8|27852.8|27845.8|287
1659397800000|2022-08-01 23:50:00|27847.8|27840.8|27827.8|27820.8|27857.8|27850.8|27825.3|27818.3|214
1659398100000|2022-08-01 23:55:00|27832.8|27825.8|27807.8|27800.8|27850.3|27843.3|27805.3|27798.3|381
1659398400000|2022-08-02 00:00:00|27822.8|27815.8|27795.3|27788.3|27852.8|27845.8|27795.3|27788.3|1358
1659398700000|2022-08-02 00:05:00|27797.8|27790.8|27767.8|27760.8|27802.8|27795.8|27742.8|27735.8|994
1659399000000|2022-08-02 00:10:00|27762.8|27755.8|27755.3|27748.3|27792.8|27785.8|27742.8|27735.8|761
1659399300000|2022-08-02 00:15:00|27752.8|27745.8|27702.8|27695.8|27752.8|27745.8|27687.8|27680.8|1746
1659399600000|2022-08-02 00:20:00|27700.3|27693.3|27747.8|27740.8|27747.8|27740.8|27692.8|27685.8|818
1659399900000|2022-08-02 00:25:00|27742.8|27735.8|27732.8|27725.8|27742.8|27735.8|27707.8|27700.8|753
1659400200000|2022-08-02 00:30:00|27730.3|27723.3|27697.8|27690.8|27737.8|27730.8|27697.8|27690.8|521
1659400500000|2022-08-02 00:35:00|27692.8|27685.8|27702.8|27695.8|27712.8|27705.8|27672.8|27665.8|909
1659400800000|2022-08-02 00:40:00|27705.3|27698.3|27707.8|27700.8|27712.8|27705.8|27677.8|27670.8|490
1659401100000|2022-08-02 00:45:00|27705.3|27698.3|27677.8|27670.8|27707.8|27700.8|27667.8|27660.8|761
1659401400000|2022-08-02 00:50:00|27675.3|27668.3|27632.8|27625.8|27677.8|27670.8|27627.8|27620.8|989
1659401700000|2022-08-02 00:55:00|27627.8|27620.8|27622.8|27615.8|27647.8|27640.8|27622.8|27615.8|578
1659402000000|2022-08-02 01:00:00|27627.8|27620.8|27632.8|27625.8|27647.8|27640.8|27612.8|27605.8|676
1659402300000|2022-08-02 01:05:00|27637.8|27630.8|27632.8|27625.8|27642.8|27635.8|27622.8|27615.8|254
1659402600000|2022-08-02 01:10:00|27630.3|27623.3|27632.8|27625.8|27645.3|27638.3|27622.8|27615.8|344
1659402900000|2022-08-02 01:15:00|27630.3|27623.3|27662.8|27655.8|27675.3|27668.3|27627.8|27620.8|549
1659403200000|2022-08-02 01:20:00|27665.3|27658.3|27652.8|27645.8|27677.8|27670.8|27647.8|27640.8|356
1659403500000|2022-08-02 01:25:00|27657.8|27650.8|27642.8|27635.8|27667.8|27660.8|27637.8|27630.8|173
1659403800000|2022-08-02 01:30:00|27637.8|27630.8|27602.8|27595.8|27637.8|27630.8|27602.8|27595.8|540
1659404100000|2022-08-02 01:35:00|27600.3|27593.3|27602.8|27595.8|27627.8|27620.8|27597.8|27590.8|576
1659404400000|2022-08-02 01:40:00|27605.3|27598.3|27587.8|27580.8|27607.8|27600.8|27582.8|27575.8|439
1659404700000|2022-08-02 01:45:00|27592.8|27585.8|27572.8|27565.8|27617.8|27610.8|27567.8|27560.8|470
1659405000000|2022-08-02 01:50:00|27570.3|27563.3|27572.8|27565.8|27592.8|27585.8|27570.3|27563.3|545
1659405300000|2022-08-02 01:55:00|27577.8|27570.8|27577.8|27570.8|27582.8|27575.8|27557.8|27550.8|353
1659405600000|2022-08-02 02:00:00|27582.8|27575.8|27552.8|27545.8|27592.8|27585.8|27540.3|27533.3|526
1659405900000|2022-08-02 02:05:00|27555.3|27548.3|27577.8|27570.8|27587.8|27580.8|27555.3|27548.3|317
1659406200000|2022-08-02 02:10:00|27575.3|27568.3|27547.8|27540.8|27577.8|27570.8|27545.3|27538.3|290
1659406500000|2022-08-02 02:15:00|27552.8|27545.8|27542.8|27535.8|27552.8|27545.8|27537.8|27530.8|246
1659406800000|2022-08-02 02:20:00|27540.3|27533.3|27547.8|27540.8|27547.8|27540.8|27532.8|27525.8|332
1659407100000|2022-08-02 02:25:00|27545.3|27538.3|27552.6|27545.6|27552.6|27545.6|27537.6|27530.6|288
1659407400000|2022-08-02 02:30:00|27557.6|27550.6|27552.6|27545.6|27562.6|27555.6|27537.6|27530.6|282
1659407700000|2022-08-02 02:35:00|27550.1|27543.1|27562.6|27555.6|27562.6|27555.6|27547.6|27540.6|95
1659408000000|2022-08-02 02:40:00|27560.1|27553.1|27557.6|27550.6|27567.6|27560.6|27552.6|27545.6|114
1659408300000|2022-08-02 02:45:00|27562.6|27555.6|27567.6|27560.6|27575.1|27568.1|27557.6|27550.6|160
1659408600000|2022-08-02 02:50:00|27570.1|27563.1|27580.1|27573.1|27582.6|27575.6|27552.6|27545.6|222
1659408900000|2022-08-02 02:55:00|27577.6|27570.6|27587.6|27580.6|27597.6|27590.6|27572.6|27565.6|224
1659409200000|2022-08-02 03:00:00|27590.1|27583.1|27572.6|27565.6|27592.6|27585.6|27572.6|27565.6|128
1659409500000|2022-08-02 03:05:00|27570.1|27563.1|27552.6|27545.6|27570.1|27563.1|27550.1|27543.1|197
1659409800000|2022-08-02 03:10:00|27555.1|27548.1|27567.6|27560.6|27572.6|27565.6|27547.6|27540.6|178
1659410100000|2022-08-02 03:15:00|27570.1|27563.1|27555.1|27548.1|27572.6|27565.6|27547.6|27540.6|97
1659410400000|2022-08-02 03:20:00|27552.6|27545.6|27562.6|27555.6|27562.6|27555.6|27547.6|27540.6|212
1659410700000|2022-08-02 03:25:00|27567.6|27560.6|27567.6|27560.6|27567.6|27560.6|27560.1|27553.1|99
1659411000000|2022-08-02 03:30:00|27562.6|27555.6|27587.6|27580.6|27597.6|27590.6|27552.6|27545.6|479
1659411300000|2022-08-02 03:35:00|27592.6|27585.6|27597.6|27590.6|27602.6|27595.6|27585.1|27578.1|177
1659411600000|2022-08-02 03:40:00|27600.1|27593.1|27592.6|27585.6|27602.6|27595.6|27582.6|27575.6|386
1659411900000|2022-08-02 03:45:00|27595.1|27588.1|27567.6|27560.6|27597.6|27590.6|27562.6|27555.6|167
1659412200000|2022-08-02 03:50:00|27565.1|27558.1|27567.6|27560.6|27572.6|27565.6|27557.6|27550.6|205
1659412500000|2022-08-02 03:55:00|27570.1|27563.1|27552.6|27545.6|27572.6|27565.6|27552.6|27545.6|228
1659412800000|2022-08-02 04:00:00|27550.1|27543.1|27550.1|27543.1|27557.6|27550.6|27547.6|27540.6|267
1659413100000|2022-08-02 04:05:00|27552.6|27545.6|27557.6|27550.6|27562.6|27555.6|27547.6|27540.6|167
1659413400000|2022-08-02 04:10:00|27560.1|27553.1|27557.6|27550.6|27562.6|27555.6|27552.6|27545.6|49
1659413700000|2022-08-02 04:15:00|27562.6|27555.6|27567.6|27560.6|27567.6|27560.6|27562.6|27555.6|100
1659414000000|2022-08-02 04:20:00|27565.1|27558.1|27557.6|27550.6|27567.6|27560.6|27552.6|27545.6|187
1659414300000|2022-08-02 04:25:00|27562.6|27555.6|27567.6|27560.6|27567.6|27560.6|27552.6|27545.6|162
1659414600000|2022-08-02 04:30:00|27572.6|27565.6|27577.6|27570.6|27582.6|27575.6|27562.6|27555.6|390
1659414900000|2022-08-02 04:35:00|27575.1|27568.1|27582.6|27575.6|27582.6|27575.6|27567.6|27560.6|112
1659415200000|2022-08-02 04:40:00|27577.6|27570.6|27577.6|27570.6|27587.6|27580.6|27577.6|27570.6|162
1659415500000|2022-08-02 04:45:00|27582.6|27575.6|27592.6|27585.6|27592.6|27585.6|27582.6|27575.6|199
1659415800000|2022-08-02 04:50:00|27590.1|27583.1|27587.6|27580.6|27592.6|27585.6|27582.6|27575.6|143
1659416100000|2022-08-02 04:55:00|27592.6|27585.6|27597.6|27590.6|27597.6|27590.6|27592.6|27585.6|101
1659416400000|2022-08-02 05:00:00|27602.6|27595.6|27602.6|27595.6|27612.6|27605.6|27592.6|27585.6|354
1659416700000|2022-08-02 05:05:00|27605.1|27598.1|27622.6|27615.6|27632.6|27625.6|27605.1|27598.1|329
1659417000000|2022-08-02 05:10:00|27620.1|27613.1|27635.1|27628.1|27637.6|27630.6|27620.1|27613.1|276
1659417300000|2022-08-02 05:15:00|27637.6|27630.6|27617.6|27610.6|27640.1|27633.1|27617.6|27610.6|335
1659417600000|2022-08-02 05:20:00|27622.6|27615.6|27622.6|27615.6|27627.6|27620.6|27617.6|27610.6|177
1659417900000|2022-08-02 05:25:00|27625.1|27618.1|27582.6|27575.6|27637.6|27630.6|27582.6|27575.6|377
1659418200000|2022-08-02 05:30:00|27587.6|27580.6|27587.6|27580.6|27592.6|27585.6|27582.6|27575.6|233
1659418500000|2022-08-02 05:35:00|27592.6|27585.6|27587.6|27580.6|27597.6|27590.6|27587.6|27580.6|144
1659418800000|2022-08-02 05:40:00|27590.1|27583.1|27587.6|27580.6|27597.6|27590.6|27582.6|27575.6|251
1659419100000|2022-08-02 05:45:00|27590.1|27583.1|27592.6|27585.6|27592.6|27585.6|27582.6|27575.6|294
1659419400000|2022-08-02 05:50:00|27587.6|27580.6|27597.6|27590.6|27607.6|27600.6|27587.6|27580.6|594
1659419700000|2022-08-02 05:55:00|27592.6|27585.6|27592.6|27585.6|27602.6|27595.6|27582.6|27575.6|1305
1659420000000|2022-08-02 06:00:00|27597.6|27590.6|27632.6|27625.6|27632.6|27625.6|27592.6|27585.6|1983
1659420300000|2022-08-02 06:05:00|27637.6|27630.6|27647.6|27640.6|27657.6|27650.6|27627.6|27620.6|1279
1659420600000|2022-08-02 06:10:00|27650.1|27643.1|27682.6|27675.6|27690.1|27683.1|27647.6|27640.6|455
1659420900000|2022-08-02 06:15:00|27677.6|27670.6|27702.6|27695.6|27702.6|27695.6|27677.6|27670.6|441
1659421200000|2022-08-02 06:20:00|27705.1|27698.1|27707.6|27700.6|27707.6|27700.6|27692.6|27685.6|423
1659421500000|2022-08-02 06:25:00|27705.1|27698.1|27715.1|27708.1|27717.6|27710.6|27702.6|27695.6|131
1659421800000|2022-08-02 06:30:00|27712.6|27705.6|27692.6|27685.6|27712.6|27705.6|27687.6|27680.6|122
1659422100000|2022-08-02 06:35:00|27695.1|27688.1|27692.6|27685.6|27697.6|27690.6|27687.6|27680.6|46
1659422400000|2022-08-02 06:40:00|27695.1|27688.1|27695.1|27688.1|27697.6|27690.6|27687.6|27680.6|59
1659422700000|2022-08-02 06:45:00|27692.6|27685.6|27687.6|27680.6|27697.6|27690.6|27687.6|27680.6|48
1659423000000|2022-08-02 06:50:00|27692.6|27685.6|27687.6|27680.6|27692.6|27685.6|27682.6|27675.6|39
1659423300000|2022-08-02 06:55:00|27690.1|27683.1|27692.6|27685.6|27702.6|27695.6|27687.6|27680.6|57
1659423600000|2022-08-02 07:00:00|27695.1|27688.1|27677.6|27670.6|27702.6|27695.6|27677.6|27670.6|178
1659423900000|2022-08-02 07:05:00|27675.1|27668.1|27627.6|27620.6|27675.1|27668.1|27612.6|27605.6|381
1659424200000|2022-08-02 07:10:00|27632.6|27625.6|27642.6|27635.6|27657.6|27650.6|27627.6|27620.6|411
1659424500000|2022-08-02 07:15:00|27647.6|27640.6|27637.6|27630.6|27647.6|27640.6|27617.6|27610.6|89
1659424800000|2022-08-02 07:20:00|27632.6|27625.6|27645.1|27638.1|27647.6|27640.6|27617.6|27610.6|107
1659425100000|2022-08-02 07:25:00|27647.6|27640.6|27637.6|27630.6|27647.6|27640.6|27627.6|27620.6|202
1659425400000|2022-08-02 07:30:00|27635.1|27628.1|27642.6|27635.6|27647.6|27640.6|27612.6|27605.6|254
1659425700000|2022-08-02 07:35:00|27645.1|27638.1|27657.6|27650.6|27662.6|27655.6|27632.6|27625.6|135
1659426000000|2022-08-02 07:40:00|27660.1|27653.1|27662.6|27655.6|27667.6|27660.6|27657.6|27650.6|49
1659426300000|2022-08-02 07:45:00|27665.1|27658.1|27687.6|27680.6|27695.1|27688.1|27665.1|27658.1|272
1659426600000|2022-08-02 07:50:00|27690.1|27683.1|27672.6|27665.6|27697.6|27690.6|27672.6|27665.6|77
1659426900000|2022-08-02 07:55:00|27675.1|27668.1|27667.6|27660.6|27680.1|27673.1|27667.6|27660.6|217
1659427200000|2022-08-02 08:00:00|27662.6|27655.6|27677.6|27670.6|27692.6|27685.6|27662.6|27655.6|98
1659427500000|2022-08-02 08:05:00|27675.1|27668.1|27687.6|27680.6|27692.6|27685.6|27672.6|27665.6|64
1659427800000|2022-08-02 08:10:00|27682.6|27675.6|27672.6|27665.6|27687.6|27680.6|27667.6|27660.6|172
1659428100000|2022-08-02 08:15:00|27670.1|27663.1|27657.6|27650.6|27672.6|27665.6|27657.6|27650.6|176
1659428400000|2022-08-02 08:20:00|27655.1|27648.1|27687.6|27680.6|27692.6|27685.6|27650.1|27643.1|90
1659428700000|2022-08-02 08:25:00|27692.6|27685.6|27700.1|27693.1|27702.6|27695.6|27682.6|27675.6|69
1659429000000|2022-08-02 08:30:00|27697.6|27690.6|27692.6|27685.6|27707.6|27700.6|27682.6|27675.6|58
1659429300000|2022-08-02 08:35:00|27687.6|27680.6|27660.1|27653.1|27687.6|27680.6|27660.1|27653.1|80
1659429600000|2022-08-02 08:40:00|27657.6|27650.6|27657.6|27650.6|27667.6|27660.6|27652.6|27645.6|63
1659429900000|2022-08-02 08:45:00|27660.1|27653.1|27657.6|27650.6|27660.1|27653.1|27647.6|27640.6|31
1659430200000|2022-08-02 08:50:00|27655.1|27648.1|27667.6|27660.6|27672.6|27665.6|27655.1|27648.1|22
1659430500000|2022-08-02 08:55:00|27670.1|27663.1|27662.6|27655.6|27677.6|27670.6|27662.6|27655.6|13
1659430800000|2022-08-02 09:00:00|27665.1|27658.1|27672.6|27665.6|27672.6|27665.6|27657.6|27650.6|20
1659431100000|2022-08-02 09:05:00|27675.1|27668.1|27677.6|27670.6|27677.6|27670.6|27672.6|27665.6|86
1659431400000|2022-08-02 09:10:00|27680.1|27673.1|27680.1|27673.1|27682.6|27675.6|27672.6|27665.6|103
1659431700000|2022-08-02 09:15:00|27677.6|27670.6|27677.6|27670.6|27685.1|27678.1|27677.6|27670.6|15
1659432000000|2022-08-02 09:20:00|27680.1|27673.1|27662.6|27655.6|27680.1|27673.1|27662.6|27655.6|46
1659432300000|2022-08-02 09:25:00|27665.1|27658.1|27657.6|27650.6|27667.6|27660.6|27647.6|27640.6|291
1659432600000|2022-08-02 09:30:00|27655.1|27648.1|27627.6|27620.6|27657.6|27650.6|27622.6|27615.6|137
1659432900000|2022-08-02 09:35:00|27632.6|27625.6|27627.6|27620.6|27637.6|27630.6|27627.6|27620.6|78
1659433200000|2022-08-02 09:40:00|27630.1|27623.1|27647.6|27640.6|27652.6|27645.6|27627.6|27620.6|70
1659433500000|2022-08-02 09:45:00|27645.1|27638.1|27657.6|27650.6|27657.6|27650.6|27642.6|27635.6|104
1659433800000|2022-08-02 09:50:00|27655.1|27648.1|27627.6|27620.6|27657.6|27650.6|27622.6|27615.6|41
1659434100000|2022-08-02 09:55:00|27630.1|27623.1|27630.1|27623.1|27632.6|27625.6|27622.6|27615.6|82
1659434400000|2022-08-02 10:00:00|27627.6|27620.6|27627.6|27620.6|27637.6|27630.6|27627.6|27620.6|54
1659434700000|2022-08-02 10:05:00|27625.1|27618.1|27627.6|27620.6|27632.6|27625.6|27620.1|27613.1|39
1659435000000|2022-08-02 10:10:00|27630.1|27623.1|27637.6|27630.6|27637.6|27630.6|27627.6|27620.6|53
1659435300000|2022-08-02 10:15:00|27635.1|27628.1|27605.1|27598.1|27635.1|27628.1|27597.6|27590.6|163
1659435600000|2022-08-02 10:20:00|27602.6|27595.6|27610.1|27603.1|27617.6|27610.6|27602.6|27595.6|66
1659435900000|2022-08-02 10:25:00|27607.6|27600.6|27607.6|27600.6|27617.6|27610.6|27602.6|27595.6|78
1659436200000|2022-08-02 10:30:00|27612.6|27605.6|27612.6|27605.6|27612.6|27605.6|27605.1|27598.1|178
1659436500000|2022-08-02 10:35:00|27610.1|27603.1|27617.6|27610.6|27617.6|27610.6|27597.6|27590.6|75
1659436800000|2022-08-02 10:40:00|27615.1|27608.1|27622.6|27615.6|27625.1|27618.1|27612.6|27605.6|73
1659437100000|2022-08-02 10:45:00|27620.1|27613.1|27607.6|27600.6|27622.6|27615.6|27607.6|27600.6|123
1659437400000|2022-08-02 10:50:00|27605.1|27598.1|27602.6|27595.6|27612.6|27605.6|27597.6|27590.6|62
1659437700000|2022-08-02 10:55:00|27600.1|27593.1|27622.6|27615.6|27622.6|27615.6|27597.6|27590.6|55
1659438000000|2022-08-02 11:00:00|27617.6|27610.6|27642.6|27635.6|27645.1|27638.1|27617.6|27610.6|104
1659438300000|2022-08-02 11:05:00|27637.6|27630.6|27622.6|27615.6|27640.1|27633.1|27620.1|27613.1|67
1659438600000|2022-08-02 11:10:00|27620.1|27613.1|27632.6|27625.6|27632.6|27625.6|27617.6|27610.6|40
1659438900000|2022-08-02 11:15:00|27627.6|27620.6|27627.6|27620.6|27637.6|27630.6|27627.6|27620.6|31
1659439200000|2022-08-02 11:20:00|27630.1|27623.1|27642.6|27635.6|27645.1|27638.1|27627.6|27620.6|13
1659439500000|2022-08-02 11:25:00|27637.6|27630.6|27642.6|27635.6|27642.6|27635.6|27637.6|27630.6|42
1659439800000|2022-08-02 11:30:00|27637.6|27630.6|27657.6|27650.6|27662.6|27655.6|27637.6|27630.6|109
1659440100000|2022-08-02 11:35:00|27652.6|27645.6|27652.6|27645.6|27657.6|27650.6|27647.6|27640.6|30
1659440400000|2022-08-02 11:40:00|27655.1|27648.1|27642.6|27635.6|27657.6|27650.6|27642.6|27635.6|108
1659440700000|2022-08-02 11:45:00|27647.6|27640.6|27652.6|27645.6|27655.1|27648.1|27642.6|27635.6|27
1659441000000|2022-08-02 11:50:00|27655.1|27648.1|27662.6|27655.6|27662.6|27655.6|27652.6|27645.6|29
1659441300000|2022-08-02 11:55:00|27657.6|27650.6|27652.6|27645.6|27657.6|27650.6|27650.1|27643.1|54
1659441600000|2022-08-02 12:00:00|27655.1|27648.1|27657.6|27650.6|27667.6|27660.6|27652.6|27645.6|199
1659441900000|2022-08-02 12:05:00|27655.1|27648.1|27657.6|27650.6|27662.6|27655.6|27652.6|27645.6|214
1659442200000|2022-08-02 12:10:00|27655.1|27648.1|27652.6|27645.6|27660.1|27653.1|27652.6|27645.6|39
1659442500000|2022-08-02 12:15:00|27650.1|27643.1|27642.6|27635.6|27652.6|27645.6|27640.1|27633.1|40
1659442800000|2022-08-02 12:20:00|27647.6|27640.6|27637.6|27630.6|27647.6|27640.6|27632.6|27625.6|29
1659443100000|2022-08-02 12:25:00|27632.6|27625.6|27637.6|27630.6|27637.6|27630.6|27627.6|27620.6|190
1659443400000|2022-08-02 12:30:00|27635.1|27628.1|27632.6|27625.6|27647.6|27640.6|27632.6|27625.6|29
1659443700000|2022-08-02 12:35:00|27627.6|27620.6|27637.6|27630.6|27637.6|27630.6|27627.6|27620.6|37
1659444000000|2022-08-02 12:40:00|27640.1|27633.1|27627.6|27620.6|27640.1|27633.1|27627.6|27620.6|33
1659444300000|2022-08-02 12:45:00|27625.1|27618.1|27627.6|27620.6|27632.6|27625.6|27622.6|27615.6|41
1659444600000|2022-08-02 12:50:00|27630.1|27623.1|27625.1|27618.1|27632.6|27625.6|27622.6|27615.6|53
1659444900000|2022-08-02 12:55:00|27622.6|27615.6|27647.6|27640.6|27647.6|27640.6|27622.6|27615.6|65
1659445200000|2022-08-02 13:00:00|27650.1|27643.1|27657.6|27650.6|27662.6|27655.6|27642.6|27635.6|48
1659445500000|2022-08-02 13:05:00|27660.1|27653.1|27692.6|27685.6|27697.6|27690.6|27657.6|27650.6|122
1659445800000|2022-08-02 13:10:00|27695.1|27688.1|27700.1|27693.1|27702.6|27695.6|27692.6|27685.6|218
1659446100000|2022-08-02 13:15:00|27697.6|27690.6|27687.6|27680.6|27702.6|27695.6|27682.6|27675.6|119
1659446400000|2022-08-02 13:20:00|27690.1|27683.1|27697.6|27690.6|27702.6|27695.6|27682.6|27675.6|110
1659446700000|2022-08-02 13:25:00|27700.1|27693.1|27705.1|27698.1|27712.6|27705.6|27697.6|27690.6|135
1659447000000|2022-08-02 13:30:00|27702.6|27695.6|27722.6|27715.6|27742.6|27735.6|27687.6|27680.6|508
1659447300000|2022-08-02 13:35:00|27725.1|27718.1|27732.6|27725.6|27737.6|27730.6|27692.6|27685.6|259
1659447600000|2022-08-02 13:40:00|27735.1|27728.1|27722.6|27715.6|27742.6|27735.6|27712.6|27705.6|302
1659447900000|2022-08-02 13:45:00|27720.1|27713.1|27732.6|27725.6|27757.6|27750.6|27720.1|27713.1|247
1659448200000|2022-08-02 13:50:00|27737.6|27730.6|27722.6|27715.6|27757.6|27750.6|27710.1|27703.1|302
1659448500000|2022-08-02 13:55:00|27720.1|27713.1|27730.1|27723.1|27752.6|27745.6|27702.6|27695.6|183
1659448800000|2022-08-02 14:00:00|27727.6|27720.6|27722.6|27715.6|27732.6|27725.6|27705.1|27698.1|145
1659449100000|2022-08-02 14:05:00|27725.1|27718.1|27702.6|27695.6|27742.6|27735.6|27702.6|27695.6|117
1659449400000|2022-08-02 14:10:00|27697.6|27690.6|27717.6|27710.6|27725.1|27718.1|27672.6|27665.6|761
1659449700000|2022-08-02 14:15:00|27720.1|27713.1|27742.6|27735.6|27747.6|27740.6|27712.6|27705.6|177
1659450000000|2022-08-02 14:20:00|27745.1|27738.1|27722.6|27715.6|27757.6|27750.6|27710.1|27703.1|203
1659450300000|2022-08-02 14:25:00|27727.6|27720.6|27760.1|27753.1|27760.1|27753.1|27720.1|27713.1|271
1659450600000|2022-08-02 14:30:00|27762.6|27755.6|27747.6|27740.6|27772.6|27765.6|27742.6|27735.6|204
1659450900000|2022-08-02 14:35:00|27745.1|27738.1|27752.6|27745.6|27762.6|27755.6|27732.6|27725.6|101
1659451200000|2022-08-02 14:40:00|27750.1|27743.1|27787.6|27780.6|27792.6|27785.6|27747.6|27740.6|260
1659451500000|2022-08-02 14:45:00|27792.6|27785.6|27807.6|27800.6|27807.6|27800.6|27770.1|27763.1|257
1659451800000|2022-08-02 14:50:00|27805.1|27798.1|27832.6|27825.6|27842.6|27835.6|27805.1|27798.1|491
1659452100000|2022-08-02 14:55:00|27835.1|27828.1|27827.6|27820.6|27835.1|27828.1|27812.6|27805.6|463
1659452400000|2022-08-02 15:00:00|27822.6|27815.6|27807.6|27800.6|27837.6|27830.6|27802.6|27795.6|239
1659452700000|2022-08-02 15:05:00|27810.1|27803.1|27797.6|27790.6|27812.6|27805.6|27792.6|27785.6|159
1659453000000|2022-08-02 15:10:00|27795.1|27788.1|27787.6|27780.6|27802.6|27795.6|27782.6|27775.6|206
1659453300000|2022-08-02 15:15:00|27782.6|27775.6|27792.6|27785.6|27802.6|27795.6|27782.6|27775.6|83
1659453600000|2022-08-02 15:20:00|27795.1|27788.1|27787.6|27780.6|27797.6|27790.6|27777.6|27770.6|122
1659453900000|2022-08-02 15:25:00|27785.1|27778.1|27822.6|27815.6|27825.1|27818.1|27782.6|27775.6|192
1659454200000|2022-08-02 15:30:00|27817.6|27810.6|27802.6|27795.6|27817.6|27810.6|27782.6|27775.6|182
1659454500000|2022-08-02 15:35:00|27800.1|27793.1|27837.6|27830.6|27837.6|27830.6|27800.1|27793.1|235
1659454800000|2022-08-02 15:40:00|27832.6|27825.6|27847.6|27840.6|27852.6|27845.6|27827.6|27820.6|154
1659455100000|2022-08-02 15:45:00|27845.1|27838.1|27852.6|27845.6|27852.6|27845.6|27837.6|27830.6|158
1659455400000|2022-08-02 15:50:00|27850.1|27843.1|27847.6|27840.6|27857.6|27850.6|27842.6|27835.6|128
1659455700000|2022-08-02 15:55:00|27842.6|27835.6|27847.6|27840.6|27857.6|27850.6|27837.6|27830.6|172
1659456000000|2022-08-02 16:00:00|27852.6|27845.6|27867.6|27860.6|27875.1|27868.1|27847.6|27840.6|303
1659456300000|2022-08-02 16:05:00|27870.1|27863.1|27867.6|27860.6|27872.6|27865.6|27862.6|27855.6|85
1659456600000|2022-08-02 16:10:00|27870.1|27863.1|27882.6|27875.6|27887.6|27880.6|27862.6|27855.6|154
1659456900000|2022-08-02 16:15:00|27885.1|27878.1|27902.6|27895.6|27907.6|27900.6|27882.6|27875.6|239
1659457200000|2022-08-02 16:20:00|27897.6|27890.6|27917.6|27910.6|27917.6|27910.6|27897.6|27890.6|180
1659457500000|2022-08-02 16:25:00|27915.1|27908.1|27912.6|27905.6|27920.1|27913.1|27907.6|27900.6|73
1659457800000|2022-08-02 16:30:00|27915.1|27908.1|27915.1|27908.1|27922.6|27915.6|27907.6|27900.6|205
1659458100000|2022-08-02 16:35:00|27917.6|27910.6|27922.6|27915.6|27922.6|27915.6|27902.6|27895.6|122
1659458400000|2022-08-02 16:40:00|27920.1|27913.1|27927.6|27920.6|27927.6|27920.6|27912.6|27905.6|126
1659458700000|2022-08-02 16:45:00|27925.1|27918.1|27922.6|27915.6|27927.6|27920.6|27917.6|27910.6|174
1659459000000|2022-08-02 16:50:00|27927.6|27920.6|27927.6|27920.6|27932.6|27925.6|27912.6|27905.6|80
1659459300000|2022-08-02 16:55:00|27925.1|27918.1|27912.6|27905.6|27930.1|27923.1|27907.6|27900.6|122
1659459600000|2022-08-02 17:00:00|27910.1|27903.1|27902.6|27895.6|27915.1|27908.1|27897.6|27890.6|107
1659459900000|2022-08-02 17:05:00|27900.1|27893.1|27892.6|27885.6|27902.6|27895.6|27882.6|27875.6|261
1659460200000|2022-08-02 17:10:00|27890.1|27883.1|27887.6|27880.6|27892.6|27885.6|27877.6|27870.6|84
1659460500000|2022-08-02 17:15:00|27890.1|27883.1|27892.6|27885.6|27902.6|27895.6|27882.6|27875.6|137
1659460800000|2022-08-02 17:20:00|27895.1|27888.1|27877.6|27870.6|27900.1|27893.1|27877.6|27870.6|61
1659461100000|2022-08-02 17:25:00|27880.1|27873.1|27852.6|27845.6|27882.6|27875.6|27847.6|27840.6|179
1659461400000|2022-08-02 17:30:00|27850.1|27843.1|27817.6|27810.6|27852.6|27845.6|27817.6|27810.6|195
1659461700000|2022-08-02 17:35:00|27812.6|27805.6|27802.6|27795.6|27822.6|27815.6|27797.6|27790.6|261
1659462000000|2022-08-02 17:40:00|27800.1|27793.1|27807.6|27800.6|27820.1|27813.1|27790.1|27783.1|177
1659462300000|2022-08-02 17:45:00|27802.6|27795.6|27787.6|27780.6|27812.6|27805.6|27787.6|27780.6|169
1659462600000|2022-08-02 17:50:00|27792.6|27785.6|27802.6|27795.6|27805.1|27798.1|27777.6|27770.6|152
1659462900000|2022-08-02 17:55:00|27800.1|27793.1|27802.6|27795.6|27807.6|27800.6|27792.6|27785.6|63
1659463200000|2022-08-02 18:00:00|27800.1|27793.1|27812.6|27805.6|27815.1|27808.1|27787.6|27780.6|109
1659463500000|2022-08-02 18:05:00|27807.6|27800.6|27837.6|27830.6|27837.6|27830.6|27807.6|27800.6|78
1659463800000|2022-08-02 18:10:00|27835.1|27828.1|27827.6|27820.6|27837.6|27830.6|27822.6|27815.6|43
1659464100000|2022-08-02 18:15:00|27822.6|27815.6|27822.6|27815.6|27827.6|27820.6|27807.6|27800.6|58
1659464400000|2022-08-02 18:20:00|27820.1|27813.1|27832.6|27825.6|27850.1|27843.1|27817.6|27810.6|59
1659464700000|2022-08-02 18:25:00|27835.1|27828.1|27835.1|27828.1|27842.6|27835.6|27822.6|27815.6|57
1659465000000|2022-08-02 18:30:00|27837.6|27830.6|27847.6|27840.6|27857.6|27850.6|27832.6|27825.6|58
1659465300000|2022-08-02 18:35:00|27842.6|27835.6|27830.1|27823.1|27847.6|27840.6|27825.1|27818.1|65
1659465600000|2022-08-02 18:40:00|27832.6|27825.6|27837.6|27830.6|27847.6|27840.6|27830.1|27823.1|48
1659465900000|2022-08-02 18:45:00|27840.1|27833.1|27842.6|27835.6|27847.6|27840.6|27807.6|27800.6|152
1659466200000|2022-08-02 18:50:00|27845.1|27838.1|27827.6|27820.6|27852.6|27845.6|27812.6|27805.6|96
1659466500000|2022-08-02 18:55:00|27830.1|27823.1|27822.6|27815.6|27837.6|27830.6|27812.6|27805.6|70
1659466800000|2022-08-02 19:00:00|27820.1|27813.1|27822.6|27815.6|27832.6|27825.6|27812.6|27805.6|77
1659467100000|2022-08-02 19:05:00|27820.1|27813.1|27812.6|27805.6|27832.6|27825.6|27807.6|27800.6|50
1659467400000|2022-08-02 19:10:00|27810.1|27803.1|27817.6|27810.6|27820.1|27813.1|27797.6|27790.6|63
1659467700000|2022-08-02 19:15:00|27820.1|27813.1|27792.6|27785.6|27822.6|27815.6|27782.6|27775.6|261
1659468000000|2022-08-02 19:20:00|27790.1|27783.1|27782.6|27775.6|27802.6|27795.6|27782.6|27775.6|100
1659468300000|2022-08-02 19:25:00|27787.6|27780.6|27820.1|27813.1|27822.6|27815.6|27787.6|27780.6|39
1659468600000|2022-08-02 19:30:00|27817.6|27810.6|27822.6|27815.6|27827.6|27820.6|27807.6|27800.6|37
1659468900000|2022-08-02 19:35:00|27820.1|27813.1|27812.6|27805.6|27837.6|27830.6|27805.1|27798.1|139
1659469200000|2022-08-02 19:40:00|27810.1|27803.1|27812.6|27805.6|27815.1|27808.1|27797.6|27790.6|61
1659469500000|2022-08-02 19:45:00|27817.6|27810.6|27790.1|27783.1|27817.6|27810.6|27787.6|27780.6|153
1659469800000|2022-08-02 19:50:00|27787.6|27780.6|27792.6|27785.6|27802.6|27795.6|27782.6|27775.6|475
1659470100000|2022-08-02 19:55:00|27797.6|27790.6|27767.6|27760.6|27802.6|27795.6|27762.6|27755.6|448
1659470400000|2022-08-02 20:00:00|27772.6|27765.6|27757.6|27750.6|27777.6|27770.6|27757.6|27750.6|167
1659470700000|2022-08-02 20:05:00|27760.1|27753.1|27752.6|27745.6|27762.6|27755.6|27742.6|27735.6|80
1659471000000|2022-08-02 20:10:00|27747.6|27740.6|27752.6|27745.6|27752.6|27745.6|27737.6|27730.6|88
1659471300000|2022-08-02 20:15:00|27750.1|27743.1|27742.6|27735.6|27750.1|27743.1|27742.6|27735.6|14
1659471600000|2022-08-02 20:20:00|27740.1|27733.1|27742.6|27735.6|27742.6|27735.6|27737.6|27730.6|7
1659471900000|2022-08-02 20:25:00|27745.1|27738.1|27742.6|27735.6|27745.1|27738.1|27742.6|27735.6|2
1659472200000|2022-08-02 20:30:00|27740.1|27733.1|27747.6|27740.6|27747.6|27740.6|27737.6|27730.6|27
1659472500000|2022-08-02 20:35:00|27745.1|27738.1|27747.6|27740.6|27747.6|27740.6|27742.6|27735.6|17
1659472800000|2022-08-02 20:40:00|27750.1|27743.1|27757.6|27750.6|27760.1|27753.1|27750.1|27743.1|25
1659473100000|2022-08-02 20:45:00|27760.1|27753.1|27755.1|27748.1|27760.1|27753.1|27750.1|27743.1|33
1659473400000|2022-08-02 20:50:00|27752.6|27745.6|27755.1|27748.1|27755.1|27748.1|27750.1|27743.1|17
1659473700000|2022-08-02 20:55:00|27757.6|27750.6|27749.1|27734.1|27757.6|27750.6|27737.6|27730.6|59
1659474000000|2022-08-02 21:00:00|27746.6|27731.6|27766.6|27751.6|27766.6|27751.6|27739.1|27724.1|2
1659474300000|2022-08-02 21:05:00|27771.6|27756.6|27776.6|27761.6|27784.1|27769.1|27769.1|27754.1|14
1659474600000|2022-08-02 21:10:00|27779.1|27764.1|27786.6|27771.6|27791.6|27776.6|27776.6|27761.6|5
1659474900000|2022-08-02 21:15:00|27791.6|27761.6|27793.1|27763.1|27793.8|27763.8|27791.4|27761.4|5611
1659475200000|2022-08-02 21:20:00|27793.8|27763.8|27792.3|27762.3|27795.2|27765.2|27791.6|27761.6|0
1659475500000|2022-08-02 21:25:00|27792.4|27762.4|27791.5|27761.5|27792.5|27762.5|27789.8|27759.8|0
1659475800000|2022-08-02 21:30:00|27791.2|27761.2|27792.4|27762.4|27793.1|27763.1|27791|27761|0
1659476100000|2022-08-02 21:35:00|27792.6|27762.6|27792.2|27762.2|27792.6|27762.6|27790.7|27760.7|0
1659476400000|2022-08-02 21:40:00|27792.4|27762.4|27793.6|27763.6|27794.8|27764.8|27792.2|27762.2|0
1659476700000|2022-08-02 21:45:00|27793.2|27763.2|27793.8|27763.8|27793.8|27763.8|27791.9|27761.9|0
1659477000000|2022-08-02 21:50:00|27793.7|27763.7|27793.7|27763.7|27795.5|27765.5|27791.8|27761.8|0
1659477300000|2022-08-02 21:55:00|27793.4|27763.4|27791.3|27761.3|27793.7|27763.7|27788.9|27758.9|0
1659477600000|2022-08-02 22:00:00|27792.9|27762.9|27779.1|27764.1|27802.8|27781.6|27774.1|27759.1|14
1659477900000|2022-08-02 22:05:00|27781.6|27766.6|27781.6|27766.6|27789.1|27774.1|27776.6|27761.6|3
1659478200000|2022-08-02 22:10:00|27784.1|27769.1|27764.1|27749.1|27786.6|27771.6|27764.1|27749.1|3
1659478500000|2022-08-02 22:15:00|27766.6|27751.6|27766.6|27751.6|27769.1|27754.1|27766.6|27751.6|1
1659478800000|2022-08-02 22:20:00|27771.6|27756.6|27751.6|27736.6|27771.6|27756.6|27751.6|27736.6|9
1659479100000|2022-08-02 22:25:00|27754.1|27739.1|27759.1|27744.1|27769.1|27754.1|27751.6|27736.6|4
1659479400000|2022-08-02 22:30:00|27761.6|27746.6|27764.1|27749.1|27764.1|27749.1|27761.6|27746.6|0
1659479700000|2022-08-02 22:35:00|27766.6|27751.6|27774.1|27759.1|27776.6|27761.6|27766.6|27751.6|2
1659480000000|2022-08-02 22:40:00|||||||||3
1659480300000|2022-08-02 22:45:00|27771.6|27756.6|27779.1|27764.1|27779.1|27764.1|27769.1|27754.1|14
1659480600000|2022-08-02 22:50:00|27781.6|27766.6|27799.1|27784.1|27799.1|27784.1|27781.6|27766.6|23
1659480900000|2022-08-02 22:55:00|27796.6|27781.6|27789.1|27774.1|27799.1|27784.1|27789.1|27774.1|22
1659481200000|2022-08-02 23:00:00|27786.6|27771.6|27764.1|27749.1|27786.6|27771.6|27764.1|27749.1|17
1659481500000|2022-08-02 23:05:00|27766.6|27751.6|27781.6|27766.6|27781.6|27766.6|27764.1|27749.1|17
1659481800000|2022-08-02 23:10:00|27784.1|27769.1|27784.1|27769.1|27786.6|27771.6|27779.1|27764.1|7
1659482100000|2022-08-02 23:15:00|27789.1|27774.1|27786.6|27771.6|27789.1|27774.1|27771.6|27756.6|40
1659482400000|2022-08-02 23:20:00|27791.6|27776.6|27794.1|27779.1|27801.6|27786.6|27786.6|27771.6|31
1659482700000|2022-08-02 23:25:00|27799.1|27784.1|27821.6|27806.6|27821.6|27806.6|27799.1|27784.1|59
1659483000000|2022-08-02 23:30:00|27824.1|27809.1|27787.6|27780.6|27824.1|27813.1|27782.6|27775.6|22572
1659483300000|2022-08-02 23:35:00|27785.1|27778.1|27762.6|27755.6|27787.6|27780.6|27747.6|27740.6|192
1659483600000|2022-08-02 23:40:00|27760.1|27753.1|27757.6|27750.6|27760.1|27753.1|27740.1|27733.1|193
1659483900000|2022-08-02 23:45:00|27752.6|27745.6|27762.6|27755.6|27772.6|27765.6|27722.6|27715.6|528
1659484200000|2022-08-02 23:50:00|27765.1|27758.1|27770.1|27763.1|27782.6|27775.6|27755.1|27748.1|567
1659484500000|2022-08-02 23:55:00|27767.6|27760.6|27735.1|27728.1|27775.1|27768.1|27735.1|27728.1|461
1659484800000|2022-08-03 00:00:00|27727.6|27720.6|27772.6|27765.6|27787.6|27780.6|27725.1|27718.1|1657
1659485100000|2022-08-03 00:05:00|27777.6|27770.6|27772.6|27765.6|27832.6|27825.6|27762.6|27755.6|1312
1659485400000|2022-08-03 00:10:00|27775.1|27768.1|27755.1|27748.1|27787.6|27780.6|27737.6|27730.6|893
1659485700000|2022-08-03 00:15:00|27757.6|27750.6|27832.6|27825.6|27837.6|27830.6|27747.6|27740.6|758
1659486000000|2022-08-03 00:20:00|27830.1|27823.1|27802.6|27795.6|27842.6|27835.6|27772.6|27765.6|676
1659486300000|2022-08-03 00:25:00|27805.1|27798.1|27742.6|27735.6|27805.1|27798.1|27737.6|27730.6|596
1659486600000|2022-08-03 00:30:00|27747.6|27740.6|27757.6|27750.6|27767.6|27760.6|27732.6|27725.6|359
1659486900000|2022-08-03 00:35:00|27755.1|27748.1|27737.6|27730.6|27782.6|27775.6|27737.6|27730.6|492
1659487200000|2022-08-03 00:40:00|27732.6|27725.6|27637.6|27630.6|27732.6|27725.6|27632.6|27625.6|849
1659487500000|2022-08-03 00:45:00|27642.6|27635.6|27687.6|27680.6|27695.1|27688.1|27637.6|27630.6|707
1659487800000|2022-08-03 00:50:00|27692.6|27685.6|27732.6|27725.6|27742.6|27735.6|27687.6|27680.6|671
1659488100000|2022-08-03 00:55:00|27730.1|27723.1|27755.1|27748.1|27762.6|27755.6|27717.6|27710.6|425
1659488400000|2022-08-03 01:00:00|27752.6|27745.6|27737.6|27730.6|27767.6|27760.6|27722.6|27715.6|578
1659488700000|2022-08-03 01:05:00|27732.6|27725.6|27747.6|27740.6|27747.6|27740.6|27712.6|27705.6|251
1659489000000|2022-08-03 01:10:00|27742.6|27735.6|27715.1|27708.1|27757.6|27750.6|27702.6|27695.6|348
1659489300000|2022-08-03 01:15:00|27717.6|27710.6|27752.6|27745.6|27757.6|27750.6|27715.1|27708.1|430
1659489600000|2022-08-03 01:20:00|27750.1|27743.1|27737.6|27730.6|27755.1|27748.1|27737.6|27730.6|178
1659489900000|2022-08-03 01:25:00|27735.1|27728.1|27732.6|27725.6|27747.6|27740.6|27722.6|27715.6|138
1659490200000|2022-08-03 01:30:00|27735.1|27728.1|27752.6|27745.6|27760.1|27753.1|27705.1|27698.1|318
1659490500000|2022-08-03 01:35:00|27747.6|27740.6|27752.6|27745.6|27752.6|27745.6|27720.1|27713.1|239
1659490800000|2022-08-03 01:40:00|27747.6|27740.6|27762.6|27755.6|27762.6|27755.6|27732.6|27725.6|238
1659491100000|2022-08-03 01:45:00|27767.6|27760.6|27762.6|27755.6|27767.6|27760.6|27742.6|27735.6|308
1659491400000|2022-08-03 01:50:00|27765.1|27758.1|27757.6|27750.6|27787.6|27780.6|27747.6|27740.6|500
1659491700000|2022-08-03 01:55:00|27755.1|27748.1|27762.6|27755.6|27767.6|27760.6|27752.6|27745.6|147
1659492000000|2022-08-03 02:00:00|27765.1|27758.1|27772.6|27765.6|27787.6|27780.6|27762.6|27755.6|212
1659492300000|2022-08-03 02:05:00|27777.6|27770.6|27782.6|27775.6|27785.1|27778.1|27772.6|27765.6|117
1659492600000|2022-08-03 02:10:00|27785.1|27778.1|27777.6|27770.6|27787.6|27780.6|27767.6|27760.6|183
1659492900000|2022-08-03 02:15:00|27775.1|27768.1|27752.6|27745.6|27777.6|27770.6|27752.6|27745.6|151
1659493200000|2022-08-03 02:20:00|27757.6|27750.6|27742.6|27735.6|27757.6|27750.6|27737.6|27730.6|159
1659493500000|2022-08-03 02:25:00|27745.1|27738.1|27742.6|27735.6|27752.6|27745.6|27732.6|27725.6|170
1659493800000|2022-08-03 02:30:00|27745.1|27738.1|27762.6|27755.6|27767.6|27760.6|27742.6|27735.6|91
1659494100000|2022-08-03 02:35:00|27765.1|27758.1|27767.6|27760.6|27772.6|27765.6|27757.6|27750.6|76
1659494400000|2022-08-03 02:40:00|27770.1|27763.1|27752.6|27745.6|27777.6|27770.6|27752.6|27745.6|81
1659494700000|2022-08-03 02:45:00|27755.1|27748.1|27742.6|27735.6|27762.6|27755.6|27737.6|27730.6|171
1659495000000|2022-08-03 02:50:00|27740.1|27733.1|27732.6|27725.6|27742.6|27735.6|27722.6|27715.6|209
1659495300000|2022-08-03 02:55:00|27735.1|27728.1|27755.1|27748.1|27762.6|27755.6|27730.1|27723.1|210
1659495600000|2022-08-03 03:00:00|27757.6|27750.6|27767.6|27760.6|27775.1|27768.1|27755.1|27748.1|144
1659495900000|2022-08-03 03:05:00|27765.1|27758.1|27757.6|27750.6|27767.6|27760.6|27747.6|27740.6|65
1659496200000|2022-08-03 03:10:00|27762.6|27755.6|27747.6|27740.6|27762.6|27755.6|27742.6|27735.6|93
1659496500000|2022-08-03 03:15:00|27745.1|27738.1|27752.6|27745.6|27757.6|27750.6|27745.1|27738.1|116
1659496800000|2022-08-03 03:20:00|27750.1|27743.1|27757.6|27750.6|27762.6|27755.6|27747.6|27740.6|96
1659497100000|2022-08-03 03:25:00|27755.1|27748.1|27747.6|27740.6|27762.6|27755.6|27747.6|27740.6|69
1659497400000|2022-08-03 03:30:00|27752.6|27745.6|27727.6|27720.6|27752.6|27745.6|27722.6|27715.6|239
1659497700000|2022-08-03 03:35:00|27725.1|27718.1|27742.6|27735.6|27742.6|27735.6|27722.6|27715.6|103
1659498000000|2022-08-03 03:40:00|27747.6|27740.6|27737.6|27730.6|27747.6|27740.6|27737.6|27730.6|76
1659498300000|2022-08-03 03:45:00|27742.6|27735.6|27747.6|27740.6|27747.6|27740.6|27737.6|27730.6|111
1659498600000|2022-08-03 03:50:00|27745.1|27738.1|27727.6|27720.6|27755.1|27748.1|27727.6|27720.6|231
1659498900000|2022-08-03 03:55:00|27730.1|27723.1|27722.6|27715.6|27732.6|27725.6|27712.6|27705.6|361
1659499200000|2022-08-03 04:00:00|27720.1|27713.1|27707.6|27700.6|27720.1|27713.1|27682.6|27675.6|514
1659499500000|2022-08-03 04:05:00|27702.6|27695.6|27707.6|27700.6|27730.1|27723.1|27697.6|27690.6|347
1659499800000|2022-08-03 04:10:00|27712.6|27705.6|27712.6|27705.6|27720.1|27713.1|27702.6|27695.6|234
1659500100000|2022-08-03 04:15:00|27715.1|27708.1|27722.6|27715.6|27727.6|27720.6|27712.6|27705.6|101
1659500400000|2022-08-03 04:20:00|27720.1|27713.1|27725.1|27718.1|27732.6|27725.6|27717.6|27710.6|108
1659500700000|2022-08-03 04:25:00|27722.6|27715.6|27722.6|27715.6|27727.6|27720.6|27717.6|27710.6|61
1659501000000|2022-08-03 04:30:00|27727.6|27720.6|27717.6|27710.6|27727.6|27720.6|27717.6|27710.6|155
1659501300000|2022-08-03 04:35:00|27720.1|27713.1|27717.6|27710.6|27722.6|27715.6|27712.6|27705.6|76
1659501600000|2022-08-03 04:40:00|27712.6|27705.6|27712.6|27705.6|27717.6|27710.6|27707.6|27700.6|86
1659501900000|2022-08-03 04:45:00|27715.1|27708.1|27722.6|27715.6|27727.6|27720.6|27712.6|27705.6|99
1659502200000|2022-08-03 04:50:00|27720.1|27713.1|27712.6|27705.6|27722.6|27715.6|27697.6|27690.6|218
1659502500000|2022-08-03 04:55:00|27707.6|27700.6|27692.6|27685.6|27712.6|27705.6|27692.6|27685.6|100
1659502800000|2022-08-03 05:00:00|27697.6|27690.6|27720.1|27713.1|27727.6|27720.6|27695.1|27688.1|396
1659503100000|2022-08-03 05:05:00|27717.6|27710.6|27717.6|27710.6|27722.6|27715.6|27707.6|27700.6|141
1659503400000|2022-08-03 05:10:00|27715.1|27708.1|27730.1|27723.1|27732.6|27725.6|27712.6|27705.6|124
1659503700000|2022-08-03 05:15:00|27732.6|27725.6|27722.6|27715.6|27740.1|27733.1|27722.6|27715.6|153
1659504000000|2022-08-03 05:20:00|27727.6|27720.6|27732.6|27725.6|27732.6|27725.6|27722.6|27715.6|101
1659504300000|2022-08-03 05:25:00|27737.6|27730.6|27737.6|27730.6|27742.6|27735.6|27732.6|27725.6|292
1659504600000|2022-08-03 05:30:00|27742.6|27735.6|27740.1|27733.1|27745.1|27738.1|27732.6|27725.6|274
1659504900000|2022-08-03 05:35:00|27737.6|27730.6|27747.6|27740.6|27747.6|27740.6|27737.6|27730.6|248
1659505200000|2022-08-03 05:40:00|27742.6|27735.6|27742.6|27735.6|27752.6|27745.6|27742.6|27735.6|121
1659505500000|2022-08-03 05:45:00|27737.6|27730.6|27732.6|27725.6|27742.6|27735.6|27732.6|27725.6|259
1659505800000|2022-08-03 05:50:00|27727.6|27720.6|27732.6|27725.6|27737.6|27730.6|27717.6|27710.6|390
1659506100000|2022-08-03 05:55:00|27737.6|27730.6|27740.1|27733.1|27742.6|27735.6|27727.6|27720.6|776
1659506400000|2022-08-03 06:00:00|27742.6|27735.6|27732.6|27725.6|27752.6|27745.6|27722.6|27715.6|1452
1659506700000|2022-08-03 06:05:00|27735.1|27728.1|27752.6|27745.6|27757.6|27750.6|27732.6|27725.6|560
1659507000000|2022-08-03 06:10:00|27750.1|27743.1|27742.6|27735.6|27757.6|27750.6|27737.6|27730.6|380
1659507300000|2022-08-03 06:15:00|27740.1|27733.1|27732.6|27725.6|27742.6|27735.6|27732.6|27725.6|149
1659507600000|2022-08-03 06:20:00|27730.1|27723.1|27732.6|27725.6|27732.6|27725.6|27727.6|27720.6|79
1659507900000|2022-08-03 06:25:00|27735.1|27728.1|27737.6|27730.6|27737.6|27730.6|27730.1|27723.1|34
1659508200000|2022-08-03 06:30:00|27732.6|27725.6|27737.6|27730.6|27737.6|27730.6|27732.6|27725.6|36
1659508500000|2022-08-03 06:35:00|27735.1|27728.1|27737.6|27730.6|27742.6|27735.6|27732.6|27725.6|51
1659508800000|2022-08-03 06:40:00|27735.1|27728.1|27727.6|27720.6|27737.6|27730.6|27727.6|27720.6|15
1659509100000|2022-08-03 06:45:00|27732.6|27725.6|27712.6|27705.6|27732.6|27725.6|27707.6|27700.6|60
1659509400000|2022-08-03 06:50:00|27717.6|27710.6|27717.6|27710.6|27717.6|27710.6|27712.6|27705.6|13
1659509700000|2022-08-03 06:55:00|27720.1|27713.1|27712.6|27705.6|27732.6|27725.6|27712.6|27705.6|78
1659510000000|2022-08-03 07:00:00|27707.6|27700.6|27667.6|27660.6|27707.6|27700.6|27657.6|27650.6|206
1659510300000|2022-08-03 07:05:00|27670.1|27663.1|27692.6|27685.6|27697.6|27690.6|27657.6|27650.6|126
1659510600000|2022-08-03 07:10:00|27695.1|27688.1|27690.1|27683.1|27707.6|27700.6|27682.6|27675.6|149
1659510900000|2022-08-03 07:15:00|27687.6|27680.6|27720.1|27713.1|27722.6|27715.6|27682.6|27675.6|71
1659511200000|2022-08-03 07:20:00|27722.6|27715.6|27727.6|27720.6|27737.6|27730.6|27722.6|27715.6|69
1659511500000|2022-08-03 07:25:00|27722.6|27715.6|27742.6|27735.6|27747.6|27740.6|27717.6|27710.6|99
1659511800000|2022-08-03 07:30:00|27740.1|27733.1|27737.6|27730.6|27757.6|27750.6|27735.1|27728.1|173
1659512100000|2022-08-03 07:35:00|27735.1|27728.1|27727.6|27720.6|27742.6|27735.6|27725.1|27718.1|81
1659512400000|2022-08-03 07:40:00|27725.1|27718.1|27722.6|27715.6|27727.6|27720.6|27717.6|27710.6|89
1659512700000|2022-08-03 07:45:00|27717.6|27710.6|27735.1|27728.1|27737.6|27730.6|27717.6|27710.6|152
1659513000000|2022-08-03 07:50:00|27732.6|27725.6|27742.6|27735.6|27752.6|27745.6|27732.6|27725.6|72
1659513300000|2022-08-03 07:55:00|27745.1|27738.1|27742.6|27735.6|27752.6|27745.6|27737.6|27730.6|86
1659513600000|2022-08-03 08:00:00|27747.6|27740.6|27737.6|27730.6|27757.6|27750.6|27737.6|27730.6|99
1659513900000|2022-08-03 08:05:00|27735.1|27728.1|27727.6|27720.6|27737.6|27730.6|27722.6|27715.6|59
1659514200000|2022-08-03 08:10:00|27730.1|27723.1|27732.6|27725.6|27735.1|27728.1|27722.6|27715.6|22
1659514500000|2022-08-03 08:15:00|27735.1|27728.1|27742.6|27735.6|27747.6|27740.6|27732.6|27725.6|35
1659514800000|2022-08-03 08:20:00|27745.1|27738.1|27752.6|27745.6|27755.1|27748.1|27742.6|27735.6|46
1659515100000|2022-08-03 08:25:00|27755.1|27748.1|27757.6|27750.6|27762.6|27755.6|27752.6|27745.6|57
1659515400000|2022-08-03 08:30:00|27760.1|27753.1|27767.6|27760.6|27770.1|27763.1|27757.6|27750.6|54
1659515700000|2022-08-03 08:35:00|27765.1|27758.1|27767.6|27760.6|27770.1|27763.1|27765.1|27758.1|18
1659516000000|2022-08-03 08:40:00|27765.1|27758.1|27767.6|27760.6|27767.6|27760.6|27757.6|27750.6|38
1659516300000|2022-08-03 08:45:00|27772.6|27765.6|27757.6|27750.6|27772.6|27765.6|27757.6|27750.6|134
1659516600000|2022-08-03 08:50:00|27760.1|27753.1|27752.6|27745.6|27762.6|27755.6|27742.6|27735.6|121
1659516900000|2022-08-03 08:55:00|27755.1|27748.1|27747.6|27740.6|27757.6|27750.6|27747.6|27740.6|26
1659517200000|2022-08-03 09:00:00|27745.1|27738.1|27757.6|27750.6|27757.6|27750.6|27742.6|27735.6|19
1659517500000|2022-08-03 09:05:00|27755.1|27748.1|27762.6|27755.6|27767.6|27760.6|27752.6|27745.6|20
1659517800000|2022-08-03 09:10:00|27760.1|27753.1|27772.6|27765.6|27782.6|27775.6|27760.1|27753.1|100
1659518100000|2022-08-03 09:15:00|27775.1|27768.1|27787.6|27780.6|27792.6|27785.6|27775.1|27768.1|69
1659518400000|2022-08-03 09:20:00|27790.1|27783.1|27787.6|27780.6|27797.6|27790.6|27785.1|27778.1|62
1659518700000|2022-08-03 09:25:00|27792.6|27785.6|27777.6|27770.6|27792.6|27785.6|27777.6|27770.6|113
1659519000000|2022-08-03 09:30:00|27780.1|27773.1|27785.1|27778.1|27787.6|27780.6|27772.6|27765.6|28
1659519300000|2022-08-03 09:35:00|27782.6|27775.6|27787.6|27780.6|27792.6|27785.6|27782.6|27775.6|22
1659519600000|2022-08-03 09:40:00|27790.1|27783.1|27782.6|27775.6|27792.6|27785.6|27777.6|27770.6|39
1659519900000|2022-08-03 09:45:00|27780.1|27773.1|27777.6|27770.6|27782.6|27775.6|27772.6|27765.6|10
1659520200000|2022-08-03 09:50:00|27775.1|27768.1|27782.6|27775.6|27782.6|27775.6|27772.6|27765.6|9
1659520500000|2022-08-03 09:55:00|27780.1|27773.1|27777.6|27770.6|27782.6|27775.6|27775.1|27768.1|5
1659520800000|2022-08-03 10:00:00|27780.1|27773.1|27777.6|27770.6|27782.6|27775.6|27772.6|27765.6|26
1659521100000|2022-08-03 10:05:00|27775.1|27768.1|27782.6|27775.6|27782.6|27775.6|27772.6|27765.6|3
1659521400000|2022-08-03 10:10:00|27785.1|27778.1|27787.6|27780.6|27792.6|27785.6|27782.6|27775.6|21
1659521700000|2022-08-03 10:15:00|27785.1|27778.1|27787.6|27780.6|27787.6|27780.6|27777.6|27770.6|46
1659522000000|2022-08-03 10:20:00|27790.1|27783.1|27787.6|27780.6|27792.6|27785.6|27787.6|27780.6|39
1659522300000|2022-08-03 10:25:00|27785.1|27778.1|27792.6|27785.6|27792.6|27785.6|27785.1|27778.1|55
1659522600000|2022-08-03 10:30:00|27787.6|27780.6|27787.6|27780.6|27797.6|27790.6|27787.6|27780.6|128
1659522900000|2022-08-03 10:35:00|27782.6|27775.6|27787.6|27780.6|27792.6|27785.6|27782.6|27775.6|21
1659523200000|2022-08-03 10:40:00|27790.1|27783.1|27772.6|27765.6|27792.6|27785.6|27772.6|27765.6|21
1659523500000|2022-08-03 10:45:00|27777.6|27770.6|27782.6|27775.6|27782.6|27775.6|27772.6|27765.6|47
1659523800000|2022-08-03 10:50:00|27780.1|27773.1|27782.6|27775.6|27782.6|27775.6|27777.6|27770.6|19
1659524100000|2022-08-03 10:55:00|27787.6|27780.6|27782.6|27775.6|27787.6|27780.6|27772.6|27765.6|243
1659524400000|2022-08-03 11:00:00|27780.1|27773.1|27782.6|27775.6|27787.6|27780.6|27772.6|27765.6|50
1659524700000|2022-08-03 11:05:00|27785.1|27778.1|27792.6|27785.6|27797.6|27790.6|27782.6|27775.6|83
1659525000000|2022-08-03 11:10:00|27797.6|27790.6|27792.6|27785.6|27797.6|27790.6|27792.6|27785.6|44
1659525300000|2022-08-03 11:15:00|27795.1|27788.1|27792.6|27785.6|27797.6|27790.6|27787.6|27780.6|27
1659525600000|2022-08-03 11:20:00|27790.1|27783.1|27787.6|27780.6|27790.1|27783.1|27782.6|27775.6|10
1659525900000|2022-08-03 11:25:00|27785.1|27778.1|27792.6|27785.6|27797.6|27790.6|27782.6|27775.6|28
1659526200000|2022-08-03 11:30:00|27795.1|27788.1|27787.6|27780.6|27797.6|27790.6|27782.6|27775.6|13
1659526500000|2022-08-03 11:35:00|27790.1|27783.1|27777.6|27770.6|27790.1|27783.1|27777.6|27770.6|29
1659526800000|2022-08-03 11:40:00|27780.1|27773.1|27785.1|27778.1|27787.6|27780.6|27772.6|27765.6|20
1659527100000|2022-08-03 11:45:00|27782.6|27775.6|27792.6|27785.6|27792.6|27785.6|27782.6|27775.6|30
1659527400000|2022-08-03 11:50:00|27790.1|27783.1|27797.6|27790.6|27797.6|27790.6|27790.1|27783.1|35
1659527700000|2022-08-03 11:55:00|27795.1|27788.1|27802.6|27795.6|27802.6|27795.6|27792.6|27785.6|18
1659528000000|2022-08-03 12:00:00|27797.6|27790.6|27812.6|27805.6|27812.6|27805.6|27797.6|27790.6|63
1659528300000|2022-08-03 12:05:00|27807.6|27800.6|27807.6|27800.6|27807.6|27800.6|27802.6|27795.6|49
1659528600000|2022-08-03 12:10:00|27810.1|27803.1|27827.6|27820.6|27827.6|27820.6|27807.6|27800.6|123
1659528900000|2022-08-03 12:15:00|27832.6|27825.6|27830.1|27823.1|27835.1|27828.1|27822.6|27815.6|88
1659529200000|2022-08-03 12:20:00|27832.6|27825.6|27827.6|27820.6|27837.6|27830.6|27827.6|27820.6|29
1659529500000|2022-08-03 12:25:00|27822.6|27815.6|27822.6|27815.6|27832.6|27825.6|27822.6|27815.6|46
1659529800000|2022-08-03 12:30:00|27825.1|27818.1|27827.6|27820.6|27832.6|27825.6|27825.1|27818.1|22
1659530100000|2022-08-03 12:35:00|27832.6|27825.6|27822.6|27815.6|27832.6|27825.6|27820.1|27813.1|90
1659530400000|2022-08-03 12:40:00|27820.1|27813.1|27827.6|27820.6|27832.6|27825.6|27820.1|27813.1|29
1659530700000|2022-08-03 12:45:00|27830.1|27823.1|27832.6|27825.6|27835.1|27828.1|27827.6|27820.6|30
1659531000000|2022-08-03 12:50:00|27827.6|27820.6|27837.6|27830.6|27840.1|27833.1|27827.6|27820.6|49
1659531300000|2022-08-03 12:55:00|27842.6|27835.6|27832.6|27825.6|27852.6|27845.6|27832.6|27825.6|269
1659531600000|2022-08-03 13:00:00|27835.1|27828.1|27827.6|27820.6|27837.6|27830.6|27822.6|27815.6|126
1659531900000|2022-08-03 13:05:00|27822.6|27815.6|27812.6|27805.6|27825.1|27818.1|27810.1|27803.1|49
1659532200000|2022-08-03 13:10:00|27817.6|27810.6|27827.6|27820.6|27827.6|27820.6|27817.6|27810.6|76
1659532500000|2022-08-03 13:15:00|27822.6|27815.6|27817.6|27810.6|27822.6|27815.6|27815.1|27808.1|54
1659532800000|2022-08-03 13:20:00|27822.6|27815.6|27820.1|27813.1|27822.6|27815.6|27817.6|27810.6|94
1659533100000|2022-08-03 13:25:00|27817.6|27810.6|27822.6|27815.6|27822.6|27815.6|27817.6|27810.6|101
1659533400000|2022-08-03 13:30:00|27827.6|27820.6|27812.6|27805.6|27837.6|27830.6|27802.6|27795.6|365
1659533700000|2022-08-03 13:35:00|27815.1|27808.1|27832.6|27825.6|27852.6|27845.6|27812.6|27805.6|351
1659534000000|2022-08-03 13:40:00|27835.1|27828.1|27825.1|27818.1|27845.1|27838.1|27822.6|27815.6|219
1659534300000|2022-08-03 13:45:00|27827.6|27820.6|27827.6|27820.6|27837.6|27830.6|27802.6|27795.6|289
1659534600000|2022-08-03 13:50:00|27832.6|27825.6|27832.6|27825.6|27837.6|27830.6|27812.6|27805.6|223
1659534900000|2022-08-03 13:55:00|27827.6|27820.6|27827.6|27820.6|27837.6|27830.6|27817.6|27810.6|155
1659535200000|2022-08-03 14:00:00|27822.6|27815.6|27870.1|27863.1|27875.1|27868.1|27812.6|27805.6|397
1659535500000|2022-08-03 14:05:00|27872.6|27865.6|27882.6|27875.6|27887.6|27880.6|27867.6|27860.6|305
1659535800000|2022-08-03 14:10:00|27880.1|27873.1|27885.1|27878.1|27892.6|27885.6|27877.6|27870.6|255
1659536100000|2022-08-03 14:15:00|27882.6|27875.6|27842.6|27835.6|27887.6|27880.6|27837.6|27830.6|203
1659536400000|2022-08-03 14:20:00|27845.1|27838.1|27847.6|27840.6|27852.6|27845.6|27837.6|27830.6|117
1659536700000|2022-08-03 14:25:00|27850.1|27843.1|27862.6|27855.6|27872.6|27865.6|27847.6|27840.6|92
1659537000000|2022-08-03 14:30:00|27860.1|27853.1|27845.1|27838.1|27872.6|27865.6|27837.6|27830.6|102
1659537300000|2022-08-03 14:35:00|27847.6|27840.6|27832.6|27825.6|27847.6|27840.6|27817.6|27810.6|184
1659537600000|2022-08-03 14:40:00|27830.1|27823.1|27837.6|27830.6|27845.1|27838.1|27812.6|27805.6|117
1659537900000|2022-08-03 14:45:00|27835.1|27828.1|27857.6|27850.6|27857.6|27850.6|27832.6|27825.6|127
1659538200000|2022-08-03 14:50:00|27852.6|27845.6|27852.6|27845.6|27862.6|27855.6|27847.6|27840.6|130
1659538500000|2022-08-03 14:55:00|27855.1|27848.1|27862.6|27855.6|27867.6|27860.6|27850.1|27843.1|72
1659538800000|2022-08-03 15:00:00|27865.1|27858.1|27852.6|27845.6|27872.6|27865.6|27850.1|27843.1|126
1659539100000|2022-08-03 15:05:00|27857.6|27850.6|27872.6|27865.6|27872.6|27865.6|27852.6|27845.6|108
1659539400000|2022-08-03 15:10:00|27875.1|27868.1|27887.6|27880.6|27897.6|27890.6|27867.6|27860.6|323
1659539700000|2022-08-03 15:15:00|27890.1|27883.1|27872.6|27865.6|27897.6|27890.6|27867.6|27860.6|130
1659540000000|2022-08-03 15:20:00|27875.1|27868.1|27897.6|27890.6|27897.6|27890.6|27872.6|27865.6|156
1659540300000|2022-08-03 15:25:00|27895.1|27888.1|27902.6|27895.6|27910.1|27903.1|27892.6|27885.6|358
1659540600000|2022-08-03 15:30:00|27897.6|27890.6|27912.6|27905.6|27917.6|27910.6|27897.6|27890.6|247
1659540900000|2022-08-03 15:35:00|27915.1|27908.1|27932.6|27925.6|27932.6|27925.6|27912.6|27905.6|315
1659541200000|2022-08-03 15:40:00|27930.1|27923.1|27932.6|27925.6|27937.6|27930.6|27927.6|27920.6|343
1659541500000|2022-08-03 15:45:00|27937.6|27930.6|27950.1|27943.1|27962.6|27955.6|27935.1|27928.1|507
1659541800000|2022-08-03 15:50:00|27952.6|27945.6|27942.6|27935.6|27952.6|27945.6|27932.6|27925.6|137
1659542100000|2022-08-03 15:55:00|27947.6|27940.6|27957.6|27950.6|27962.6|27955.6|27942.6|27935.6|151
1659542400000|2022-08-03 16:00:00|27955.1|27948.1|27952.6|27945.6|27957.6|27950.6|27945.1|27938.1|94
1659542700000|2022-08-03 16:05:00|27950.1|27943.1|27937.6|27930.6|27952.6|27945.6|27932.6|27925.6|152
1659543000000|2022-08-03 16:10:00|27935.1|27928.1|27940.1|27933.1|27942.6|27935.6|27932.6|27925.6|167
1659543300000|2022-08-03 16:15:00|27942.6|27935.6|27940.1|27933.1|27942.6|27935.6|27927.6|27920.6|68
1659543600000|2022-08-03 16:20:00|27942.6|27935.6|27947.6|27940.6|27952.6|27945.6|27937.6|27930.6|65
1659543900000|2022-08-03 16:25:00|27942.6|27935.6|27942.6|27935.6|27947.6|27940.6|27942.6|27935.6|49
1659544200000|2022-08-03 16:30:00|27945.1|27938.1|27957.6|27950.6|27967.6|27960.6|27942.6|27935.6|162
1659544500000|2022-08-03 16:35:00|27960.1|27953.1|27967.6|27960.6|27972.6|27965.6|27957.6|27950.6|132
1659544800000|2022-08-03 16:40:00|27970.1|27963.1|27980.1|27973.1|27987.6|27980.6|27967.6|27960.6|104
1659545100000|2022-08-03 16:45:00|27977.6|27970.6|28000.1|27993.1|28000.1|27993.1|27977.6|27970.6|180
1659545400000|2022-08-03 16:50:00|28002.6|27995.6|27997.6|27990.6|28007.6|28000.6|27997.6|27990.6|129
1659545700000|2022-08-03 16:55:00|28000.1|27993.1|27992.6|27985.6|28002.6|27995.6|27992.6|27985.6|91
1659546000000|2022-08-03 17:00:00|27997.6|27990.6|28007.6|28000.6|28007.6|28000.6|27995.1|27988.1|59
1659546300000|2022-08-03 17:05:00|28005.1|27998.1|28017.6|28010.6|28017.6|28010.6|28002.6|27995.6|118
1659546600000|2022-08-03 17:10:00|28015.1|28008.1|28007.6|28000.6|28017.6|28010.6|28007.6|28000.6|120
1659546900000|2022-08-03 17:15:00|28005.1|27998.1|28002.6|27995.6|28012.6|28005.6|28002.6|27995.6|114
1659547200000|2022-08-03 17:20:00|27997.6|27990.6|28012.6|28005.6|28017.6|28010.6|27995.1|27988.1|148
1659547500000|2022-08-03 17:25:00|28010.1|28003.1|28012.6|28005.6|28017.6|28010.6|28007.6|28000.6|76
1659547800000|2022-08-03 17:30:00|28015.1|28008.1|28017.6|28010.6|28017.6|28010.6|28007.6|28000.6|171
1659548100000|2022-08-03 17:35:00|28015.1|28008.1|28005.1|27998.1|28017.6|28010.6|28002.6|27995.6|66
1659548400000|2022-08-03 17:40:00|28002.6|27995.6|28007.6|28000.6|28007.6|28000.6|27997.6|27990.6|39
1659548700000|2022-08-03 17:45:00|28005.1|27998.1|28007.6|28000.6|28007.6|28000.6|27997.6|27990.6|29
1659549000000|2022-08-03 17:50:00|28010.1|28003.1|28012.6|28005.6|28017.6|28010.6|28007.6|28000.6|29
1659549300000|2022-08-03 17:55:00|28010.1|28003.1|28007.6|28000.6|28017.6|28010.6|28002.6|27995.6|22
1659549600000|2022-08-03 18:00:00|28005.1|27998.1|28012.6|28005.6|28012.6|28005.6|28002.6|27995.6|38
1659549900000|2022-08-03 18:05:00|28007.6|28000.6|28012.6|28005.6|28012.6|28005.6|28007.6|28000.6|53
1659550200000|2022-08-03 18:10:00|28017.6|28010.6|28012.6|28005.6|28017.6|28010.6|28007.6|28000.6|73
1659550500000|2022-08-03 18:15:00|28015.1|28008.1|28017.6|28010.6|28022.6|28015.6|28012.6|28005.6|101
1659550800000|2022-08-03 18:20:00|28020.1|28013.1|28020.1|28013.1|28027.6|28020.6|28015.1|28008.1|237
1659551100000|2022-08-03 18:25:00|28022.6|28015.6|28007.6|28000.6|28022.6|28015.6|28007.6|28000.6|131
1659551400000|2022-08-03 18:30:00|28010.1|28003.1|28007.6|28000.6|28012.6|28005.6|28007.6|28000.6|63
1659551700000|2022-08-03 18:35:00|28012.6|28005.6|27997.6|27990.6|28012.6|28005.6|27997.6|27990.6|79
1659552000000|2022-08-03 18:40:00|28002.6|27995.6|27992.6|27985.6|28002.6|27995.6|27982.6|27975.6|111
1659552300000|2022-08-03 18:45:00|27987.6|27980.6|28002.6|27995.6|28002.6|27995.6|27982.6|27975.6|72
1659552600000|2022-08-03 18:50:00|28000.1|27993.1|28005.1|27998.1|28007.6|28000.6|27992.6|27985.6|58
1659552900000|2022-08-03 18:55:00|28007.6|28000.6|28005.1|27998.1|28007.6|28000.6|27997.6|27990.6|55
1659553200000|2022-08-03 19:00:00|28002.6|27995.6|28017.6|28010.6|28017.6|28010.6|27997.6|27990.6|72
1659553500000|2022-08-03 19:05:00|28015.1|28008.1|28012.6|28005.6|28017.6|28010.6|28007.6|28000.6|137
1659553800000|2022-08-03 19:10:00|28007.6|28000.6|28007.6|28000.6|28012.6|28005.6|27997.6|27990.6|53
1659554100000|2022-08-03 19:15:00|28002.6|27995.6|28007.6|28000.6|28007.6|28000.6|27995.1|27988.1|58
1659554400000|2022-08-03 19:20:00|28002.6|27995.6|28012.6|28005.6|28012.6|28005.6|28002.6|27995.6|84
1659554700000|2022-08-03 19:25:00|28007.6|28000.6|28007.6|28000.6|28012.6|28005.6|28002.6|27995.6|250
1659555000000|2022-08-03 19:30:00|28012.6|28005.6|28017.6|28010.6|28017.6|28010.6|28007.6|28000.6|63
1659555300000|2022-08-03 19:35:00|28012.6|28005.6|28012.6|28005.6|28022.6|28015.6|28007.6|28000.6|96
1659555600000|2022-08-03 19:40:00|28010.1|28003.1|28017.6|28010.6|28022.6|28015.6|28007.6|28000.6|211
1659555900000|2022-08-03 19:45:00|28015.1|28008.1|28007.6|28000.6|28017.6|28010.6|27997.6|27990.6|183
1659556200000|2022-08-03 19:50:00|28012.6|28005.6|28027.6|28020.6|28037.6|28030.6|28007.6|28000.6|266
1659556500000|2022-08-03 19:55:00|28022.6|28015.6|27992.6|27985.6|28022.6|28015.6|27987.6|27980.6|302
1659556800000|2022-08-03 20:00:00|27990.1|27983.1|27977.6|27970.6|27992.6|27985.6|27977.6|27970.6|63
1659557100000|2022-08-03 20:05:00|27982.6|27975.6|27977.6|27970.6|27982.6|27975.6|27977.6|27970.6|26
1659557400000|2022-08-03 20:10:00|27982.6|27975.6|27985.1|27978.1|27987.6|27980.6|27975.1|27968.1|107
1659557700000|2022-08-03 20:15:00|27982.6|27975.6|27985.1|27978.1|27987.6|27980.6|27982.6|27975.6|3
1659558000000|2022-08-03 20:20:00|27982.6|27975.6|27977.6|27970.6|27982.6|27975.6|27977.6|27970.6|14
1659558300000|2022-08-03 20:25:00|27980.1|27973.1|27992.6|27985.6|27992.6|27985.6|27980.1|27973.1|186
1659558600000|2022-08-03 20:30:00|27995.1|27988.1|27997.6|27990.6|27997.6|27990.6|27992.6|27985.6|53
1659558900000|2022-08-03 20:35:00|28002.6|27995.6|28017.6|28010.6|28017.6|28010.6|28000.1|27993.1|152
1659559200000|2022-08-03 20:40:00|28012.6|28005.6|28022.6|28015.6|28022.6|28015.6|28012.6|28005.6|84
1659559500000|2022-08-03 20:45:00|28027.6|28020.6|28022.6|28015.6|28027.6|28020.6|28007.6|28000.6|700
1659559800000|2022-08-03 20:50:00|28020.1|28013.1|28027.6|28020.6|28027.6|28020.6|28012.6|28005.6|234
1659560100000|2022-08-03 20:55:00|28025.1|28018.1|28029.1|28014.1|28037.6|28030.6|28015.1|28008.1|271
1659560400000|2022-08-03 21:00:00|28026.6|28011.6|28016.6|28001.6|28026.6|28011.6|28016.6|28001.6|3
1659560700000|2022-08-03 21:05:00|28021.6|28006.6|28016.6|28001.6|28021.6|28006.6|28016.6|28001.6|3
1659561000000|2022-08-03 21:10:00|28019.1|28004.1|28014.1|27999.1|28019.1|28004.1|28014.1|27999.1|0
1659561300000|2022-08-03 21:15:00|28023.3|27993.3|28022|27992|28023.8|27993.8|28020.9|27990.9|8717
1659561600000|2022-08-03 21:20:00|28022.3|27992.3|28024.6|27994.6|28024.6|27994.6|28020.9|27990.9|0
1659561900000|2022-08-03 21:25:00|28025|27995|28025.8|27995.8|28026.5|27996.5|28024.1|27994.1|0
1659562200000|2022-08-03 21:30:00|28025.3|27995.3|28025|27995|28026.2|27996.2|28025|27995|0
1659562500000|2022-08-03 21:35:00|28025.3|27995.3|28025.2|27995.2|28025.5|27995.5|28025.1|27995.1|0
1659562800000|2022-08-03 21:40:00|28025|27995|28018.2|27988.2|28025|27995|28017|27987|0
1659563100000|2022-08-03 21:45:00|28018.4|27988.4|28016.9|27986.9|28018.5|27988.5|28016.9|27986.9|0
1659563400000|2022-08-03 21:50:00|28016.6|27986.6|28015.1|27985.1|28016.6|27986.6|28013.5|27983.5|0
1659563700000|2022-08-03 21:55:00|28016.6|27986.6|28016.1|27986.1|28018.2|27988.2|28015.1|27985.1|0
1659564000000|2022-08-03 22:00:00|28018.2|27988.2|28009.1|27994.1|28018.2|27999.1|28006.6|27977.6|13
1659564300000|2022-08-03 22:05:00|28011.6|27996.6|28016.6|28001.6|28016.6|28001.6|28009.1|27994.1|23
1659564600000|2022-08-03 22:10:00|28011.6|27996.6|28019.1|28004.1|28021.6|28006.6|28011.6|27996.6|8
1659564900000|2022-08-03 22:15:00|28016.6|28001.6|28016.6|28001.6|28016.6|28001.6|28016.6|28001.6|0
1659565200000|2022-08-03 22:20:00|28019.1|28004.1|28019.1|28004.1|28019.1|28004.1|28016.6|28001.6|3
1659565800000|2022-08-03 22:30:00|28021.6|28006.6|28016.6|28001.6|28021.6|28006.6|28016.6|28001.6|3
1659566100000|2022-08-03 22:35:00|28019.1|28004.1|28016.6|28001.6|28019.1|28004.1|28016.6|28001.6|3
1659566400000|2022-08-03 22:40:00|28019.1|28004.1|28019.1|28004.1|28021.6|28006.6|28014.1|27999.1|14
1659566700000|2022-08-03 22:45:00|28021.6|28006.6|28039.1|28024.1|28039.1|28024.1|28019.1|28004.1|34
1659567000000|2022-08-03 22:50:00|28036.6|28021.6|28041.6|28026.6|28041.6|28026.6|28036.6|28021.6|14
1659567300000|2022-08-03 22:55:00|28044.1|28029.1|28044.1|28029.1|28046.6|28031.6|28041.6|28026.6|11
1659567600000|2022-08-03 23:00:00|28041.6|28026.6|28026.6|28011.6|28041.6|28026.6|28021.6|28006.6|32
1659567900000|2022-08-03 23:05:00|28024.1|28009.1|28024.1|28009.1|28024.1|28009.1|28021.6|28006.6|1
1659568200000|2022-08-03 23:10:00|28021.6|28006.6|28026.6|28011.6|28026.6|28011.6|28021.6|28006.6|3
1659568500000|2022-08-03 23:15:00|28021.6|28006.6|28021.6|28006.6|28021.6|28006.6|28021.6|28006.6|5
1659568800000|2022-08-03 23:20:00|28019.1|28004.1|28016.6|28001.6|28019.1|28004.1|28011.6|27996.6|16
1659569100000|2022-08-03 23:25:00|28011.6|27996.6|28006.6|27991.6|28016.6|28001.6|28006.6|27991.6|99
1659569400000|2022-08-03 23:30:00|28009.1|27994.1|27987.6|27980.6|28011.6|28000.6|27982.6|27975.6|16691
1659569700000|2022-08-03 23:35:00|27985.1|27978.1|27972.6|27965.6|27987.6|27980.6|27972.6|27965.6|73
1659570000000|2022-08-03 23:40:00|27967.6|27960.6|27997.6|27990.6|27997.6|27990.6|27967.6|27960.6|229
1659570300000|2022-08-03 23:45:00|27992.6|27985.6|28012.6|28005.6|28017.6|28010.6|27962.6|27955.6|251
1659570600000|2022-08-03 23:50:00|28017.6|28010.6|28002.6|27995.6|28022.6|28015.6|27997.6|27990.6|176
1659570900000|2022-08-03 23:55:00|28000.1|27993.1|27977.6|27970.6|28012.6|28005.6|27967.6|27960.6|307
1659571200000|2022-08-04 00:00:00|27975.1|27968.1|27957.6|27950.6|27982.6|27975.6|27937.6|27930.6|903
1659571500000|2022-08-04 00:05:00|27962.6|27955.6|27965.1|27958.1|27975.1|27968.1|27940.1|27933.1|511
1659571800000|2022-08-04 00:10:00|27967.6|27960.6|27977.6|27970.6|28000.1|27993.1|27957.6|27950.6|556
1659572100000|2022-08-04 00:15:00|27982.6|27975.6|27947.6|27940.6|27985.1|27978.1|27922.6|27915.6|718
1659572400000|2022-08-04 00:20:00|27945.1|27938.1|27977.6|27970.6|27987.6|27980.6|27945.1|27938.1|345
1659572700000|2022-08-04 00:25:00|27975.1|27968.1|27982.6|27975.6|27992.6|27985.6|27967.6|27960.6|416
1659573000000|2022-08-04 00:30:00|27985.1|27978.1|27982.6|27975.6|28012.6|28005.6|27977.6|27970.6|631
1659573300000|2022-08-04 00:35:00|27980.1|27973.1|27940.1|27933.1|27987.6|27980.6|27927.6|27920.6|483
1659573600000|2022-08-04 00:40:00|27937.6|27930.6|27952.6|27945.6|27972.6|27965.6|27935.1|27928.1|435
1659573900000|2022-08-04 00:45:00|27955.1|27948.1|27967.6|27960.6|27982.6|27975.6|27947.6|27940.6|251
1659574200000|2022-08-04 00:50:00|27970.1|27963.1|27975.1|27968.1|27982.6|27975.6|27962.6|27955.6|311
1659574500000|2022-08-04 00:55:00|27977.6|27970.6|27972.6|27965.6|27992.6|27985.6|27967.6|27960.6|315
1659574800000|2022-08-04 01:00:00|27970.1|27963.1|27962.6|27955.6|27972.6|27965.6|27950.1|27943.1|369
1659575100000|2022-08-04 01:05:00|27965.1|27958.1|27972.6|27965.6|27982.6|27975.6|27957.6|27950.6|343
1659575400000|2022-08-04 01:10:00|27975.1|27968.1|27942.6|27935.6|27977.6|27970.6|27942.6|27935.6|290
1659575700000|2022-08-04 01:15:00|27947.6|27940.6|27937.6|27930.6|27957.6|27950.6|27932.6|27925.6|440
1659576000000|2022-08-04 01:20:00|27940.1|27933.1|27912.6|27905.6|27952.6|27945.6|27912.6|27905.6|368
1659576300000|2022-08-04 01:25:00|27915.1|27908.1|27892.6|27885.6|27922.6|27915.6|27892.6|27885.6|440
1659576600000|2022-08-04 01:30:00|27895.1|27888.1|27902.6|27895.6|27912.6|27905.6|27890.1|27883.1|271
1659576900000|2022-08-04 01:35:00|27905.1|27898.1|27930.1|27923.1|27932.6|27925.6|27902.6|27895.6|344
1659577200000|2022-08-04 01:40:00|27932.6|27925.6|27907.6|27900.6|27937.6|27930.6|27902.6|27895.6|224
1659577500000|2022-08-04 01:45:00|27910.1|27903.1|27897.6|27890.6|27922.6|27915.6|27877.6|27870.6|811
1659577800000|2022-08-04 01:50:00|27895.1|27888.1|27897.6|27890.6|27902.6|27895.6|27882.6|27875.6|169
1659578100000|2022-08-04 01:55:00|27900.1|27893.1|27902.6|27895.6|27917.6|27910.6|27897.6|27890.6|201
1659578400000|2022-08-04 02:00:00|27907.6|27900.6|27917.6|27910.6|27922.6|27915.6|27897.6|27890.6|166
1659578700000|2022-08-04 02:05:00|27922.6|27915.6|27912.6|27905.6|27922.6|27915.6|27902.6|27895.6|182
1659579000000|2022-08-04 02:10:00|27910.1|27903.1|27887.6|27880.6|27912.6|27905.6|27882.6|27875.6|134
1659579300000|2022-08-04 02:15:00|27885.1|27878.1|27892.6|27885.6|27897.6|27890.6|27882.6|27875.6|200
1659579600000|2022-08-04 02:20:00|27895.1|27888.1|27892.6|27885.6|27902.6|27895.6|27887.6|27880.6|106
1659579900000|2022-08-04 02:25:00|27890.1|27883.1|27897.6|27890.6|27897.6|27890.6|27882.6|27875.6|95
1659580200000|2022-08-04 02:30:00|27895.1|27888.1|27887.6|27880.6|27900.1|27893.1|27880.1|27873.1|119
1659580500000|2022-08-04 02:35:00|27882.6|27875.6|27857.6|27850.6|27887.6|27880.6|27852.6|27845.6|239
1659580800000|2022-08-04 02:40:00|27862.6|27855.6|27872.6|27865.6|27877.6|27870.6|27860.1|27853.1|173
1659581100000|2022-08-04 02:45:00|27877.6|27870.6|27877.6|27870.6|27880.1|27873.1|27867.6|27860.6|121
1659581400000|2022-08-04 02:50:00|27882.6|27875.6|27877.6|27870.6|27882.6|27875.6|27872.6|27865.6|76
1659581700000|2022-08-04 02:55:00|27875.1|27868.1|27887.6|27880.6|27887.6|27880.6|27875.1|27868.1|148
1659582000000|2022-08-04 03:00:00|27885.1|27878.1|27877.6|27870.6|27887.6|27880.6|27877.6|27870.6|137
1659582300000|2022-08-04 03:05:00|27880.1|27873.1|27892.6|27885.6|27892.6|27885.6|27877.6|27870.6|119
1659582600000|2022-08-04 03:10:00|27890.1|27883.1|27887.6|27880.6|27892.6|27885.6|27880.1|27873.1|74
1659582900000|2022-08-04 03:15:00|27885.1|27878.1|27897.6|27890.6|27902.6|27895.6|27882.6|27875.6|150
1659583200000|2022-08-04 03:20:00|27900.1|27893.1|27897.6|27890.6|27902.6|27895.6|27897.6|27890.6|55
1659583500000|2022-08-04 03:25:00|27900.1|27893.1|27882.6|27875.6|27902.6|27895.6|27882.6|27875.6|84
1659583800000|2022-08-04 03:30:00|27887.6|27880.6|27900.1|27893.1|27902.6|27895.6|27880.1|27873.1|212
1659584100000|2022-08-04 03:35:00|27902.6|27895.6|27907.6|27900.6|27912.6|27905.6|27892.6|27885.6|174
1659584400000|2022-08-04 03:40:00|27905.1|27898.1|27892.6|27885.6|27907.6|27900.6|27892.6|27885.6|151
1659584700000|2022-08-04 03:45:00|27890.1|27883.1|27877.6|27870.6|27892.6|27885.6|27872.6|27865.6|429
1659585000000|2022-08-04 03:50:00|27882.6|27875.6|27882.6|27875.6|27892.6|27885.6|27877.6|27870.6|152
1659585300000|2022-08-04 03:55:00|27887.6|27880.6|27897.6|27890.6|27902.6|27895.6|27882.6|27875.6|110
1659585600000|2022-08-04 04:00:00|27895.1|27888.1|27902.6|27895.6|27910.1|27903.1|27892.6|27885.6|212
1659585900000|2022-08-04 04:05:00|27907.6|27900.6|27917.6|27910.6|27917.6|27910.6|27897.6|27890.6|142
1659586200000|2022-08-04 04:10:00|27915.1|27908.1|27922.6|27915.6|27930.1|27923.1|27915.1|27908.1|154
1659586500000|2022-08-04 04:15:00|27920.1|27913.1|27917.6|27910.6|27922.6|27915.6|27912.6|27905.6|129
1659586800000|2022-08-04 04:20:00|27922.6|27915.6|27912.6|27905.6|27922.6|27915.6|27912.6|27905.6|118
1659587100000|2022-08-04 04:25:00|27910.1|27903.1|27892.6|27885.6|27912.6|27905.6|27892.6|27885.6|338
1659587400000|2022-08-04 04:30:00|27895.1|27888.1|27912.6|27905.6|27912.6|27905.6|27892.6|27885.6|214
1659587700000|2022-08-04 04:35:00|27917.6|27910.6|27912.6|27905.6|27922.6|27915.6|27912.6|27905.6|207
1659588000000|2022-08-04 04:40:00|27917.6|27910.6|27907.6|27900.6|27917.6|27910.6|27902.6|27895.6|129
1659588300000|2022-08-04 04:45:00|27912.6|27905.6|27922.6|27915.6|27922.6|27915.6|27912.6|27905.6|147
1659588600000|2022-08-04 04:50:00|27927.6|27920.6|27912.6|27905.6|27932.6|27925.6|27912.6|27905.6|198
1659588900000|2022-08-04 04:55:00|27917.6|27910.6|27917.6|27910.6|27922.6|27915.6|27912.6|27905.6|127
1659589200000|2022-08-04 05:00:00|27922.6|27915.6|27917.6|27910.6|27932.6|27925.6|27917.6|27910.6|208
1659589500000|2022-08-04 05:05:00|27915.1|27908.1|27912.6|27905.6|27917.6|27910.6|27907.6|27900.6|189
1659589800000|2022-08-04 05:10:00|27917.6|27910.6|27917.6|27910.6|27922.6|27915.6|27912.6|27905.6|250
1659590100000|2022-08-04 05:15:00|27915.1|27908.1|27917.6|27910.6|27922.6|27915.6|27912.6|27905.6|248
1659590400000|2022-08-04 05:20:00|27912.6|27905.6|27922.6|27915.6|27927.6|27920.6|27912.6|27905.6|305
1659590700000|2022-08-04 05:25:00|27927.6|27920.6|27912.6|27905.6|27927.6|27920.6|27912.6|27905.6|251
1659591000000|2022-08-04 05:30:00|27915.1|27908.1|27927.6|27920.6|27932.6|27925.6|27912.6|27905.6|328
1659591300000|2022-08-04 05:35:00|27932.6|27925.6|27932.6|27925.6|27942.6|27935.6|27927.6|27920.6|382
1659591600000|2022-08-04 05:40:00|27937.6|27930.6|27927.6|27920.6|27937.6|27930.6|27922.6|27915.6|337
1659591900000|2022-08-04 05:45:00|27922.6|27915.6|27917.6|27910.6|27927.6|27920.6|27912.6|27905.6|294
1659592200000|2022-08-04 05:50:00|27922.6|27915.6|27932.6|27925.6|27932.6|27925.6|27922.6|27915.6|229
1659592500000|2022-08-04 05:55:00|27935.1|27928.1|27937.6|27930.6|27937.6|27930.6|27927.6|27920.6|1170
1659592800000|2022-08-04 06:00:00|27932.6|27925.6|27932.6|27925.6|27952.6|27945.6|27922.6|27915.6|1561
1659593100000|2022-08-04 06:05:00|27927.6|27920.6|27957.6|27950.6|27965.1|27958.1|27927.6|27920.6|680
1659593400000|2022-08-04 06:10:00|27955.1|27948.1|27962.6|27955.6|27967.6|27960.6|27947.6|27940.6|384
1659593700000|2022-08-04 06:15:00|27965.1|27958.1|27957.6|27950.6|27965.1|27958.1|27952.6|27945.6|226
1659594000000|2022-08-04 06:20:00|27960.1|27953.1|27957.6|27950.6|27967.6|27960.6|27957.6|27950.6|122
1659594300000|2022-08-04 06:25:00|27960.1|27953.1|27952.6|27945.6|27965.1|27958.1|27952.6|27945.6|36
1659594600000|2022-08-04 06:30:00|27950.1|27943.1|27962.6|27955.6|27962.6|27955.6|27947.6|27940.6|24
1659594900000|2022-08-04 06:35:00|27960.1|27953.1|27957.6|27950.6|27962.6|27955.6|27952.6|27945.6|30
1659595200000|2022-08-04 06:40:00|27960.1|27953.1|27960.1|27953.1|27962.6|27955.6|27955.1|27948.1|16
1659595500000|2022-08-04 06:45:00|27957.6|27950.6|27940.1|27933.1|27960.1|27953.1|27932.6|27925.6|226
1659595800000|2022-08-04 06:50:00|27937.6|27930.6|27942.6|27935.6|27947.6|27940.6|27932.6|27925.6|9
1659596100000|2022-08-04 06:55:00|27940.1|27933.1|27932.6|27925.6|27942.6|27935.6|27932.6|27925.6|33
1659596400000|2022-08-04 07:00:00|27937.6|27930.6|27942.6|27935.6|27947.6|27940.6|27927.6|27920.6|104
1659596700000|2022-08-04 07:05:00|27945.1|27938.1|27967.6|27960.6|27967.6|27960.6|27942.6|27935.6|138
1659597000000|2022-08-04 07:10:00|27962.6|27955.6|27965.1|27958.1|27965.1|27958.1|27947.6|27940.6|106
1659597300000|2022-08-04 07:15:00|27967.6|27960.6|27970.1|27963.1|27977.6|27970.6|27957.6|27950.6|52
1659597600000|2022-08-04 07:20:00|27967.6|27960.6|27977.6|27970.6|27977.6|27970.6|27962.6|27955.6|23
1659597900000|2022-08-04 07:25:00|27975.1|27968.1|27982.6|27975.6|27987.6|27980.6|27972.6|27965.6|84
1659598200000|2022-08-04 07:30:00|27987.6|27980.6|27975.1|27968.1|27997.6|27990.6|27972.6|27965.6|224
1659598500000|2022-08-04 07:35:00|27972.6|27965.6|27962.6|27955.6|27982.6|27975.6|27962.6|27955.6|81
1659598800000|2022-08-04 07:40:00|27960.1|27953.1|27947.6|27940.6|27962.6|27955.6|27947.6|27940.6|123
1659599100000|2022-08-04 07:45:00|27950.1|27943.1|27952.6|27945.6|27957.6|27950.6|27942.6|27935.6|108
1659599400000|2022-08-04 07:50:00|27955.1|27948.1|27957.6|27950.6|27967.6|27960.6|27952.6|27945.6|39
1659599700000|2022-08-04 07:55:00|27962.6|27955.6|27962.6|27955.6|27967.6|27960.6|27947.6|27940.6|176
1659600000000|2022-08-04 08:00:00|27960.1|27953.1|27937.6|27930.6|27967.6|27960.6|27937.6|27930.6|51
1659600300000|2022-08-04 08:05:00|27940.1|27933.1|27947.6|27940.6|27947.6|27940.6|27937.6|27930.6|96
1659600600000|2022-08-04 08:10:00|27945.1|27938.1|27947.6|27940.6|27947.6|27940.6|27932.6|27925.6|41
1659600900000|2022-08-04 08:15:00|27942.6|27935.6|27957.6|27950.6|27962.6|27955.6|27942.6|27935.6|59
1659601200000|2022-08-04 08:20:00|27962.6|27955.6|27967.6|27960.6|27967.6|27960.6|27957.6|27950.6|135
1659601500000|2022-08-04 08:25:00|27965.1|27958.1|27967.6|27960.6|27972.6|27965.6|27962.6|27955.6|62
1659601800000|2022-08-04 08:30:00|27970.1|27963.1|27957.6|27950.6|27970.1|27963.1|27957.6|27950.6|79
1659602100000|2022-08-04 08:35:00|27960.1|27953.1|27952.6|27945.6|27960.1|27953.1|27947.6|27940.6|117
1659602400000|2022-08-04 08:40:00|27947.6|27940.6|27962.6|27955.6|27962.6|27955.6|27947.6|27940.6|72
1659602700000|2022-08-04 08:45:00|27965.1|27958.1|27972.6|27965.6|27977.6|27970.6|27965.1|27958.1|52
1659603000000|2022-08-04 08:50:00|27967.6|27960.6|27972.6|27965.6|27977.6|27970.6|27967.6|27960.6|51
1659603300000|2022-08-04 08:55:00|27970.1|27963.1|27967.6|27960.6|27972.6|27965.6|27962.6|27955.6|40
1659603600000|2022-08-04 09:00:00|27965.1|27958.1|27967.6|27960.6|27972.6|27965.6|27962.6|27955.6|34
1659603900000|2022-08-04 09:05:00|27970.1|27963.1|27957.6|27950.6|27970.1|27963.1|27952.6|27945.6|88
1659604200000|2022-08-04 09:10:00|27962.6|27955.6|27967.6|27960.6|27967.6|27960.6|27955.1|27948.1|63
1659604500000|2022-08-04 09:15:00|27972.6|27965.6|27977.6|27970.6|27977.6|27970.6|27967.6|27960.6|60
1659604800000|2022-08-04 09:20:00|27975.1|27968.1|27977.6|27970.6|27977.6|27970.6|27972.6|27965.6|27
1659605100000|2022-08-04 09:25:00|27982.6|27975.6|27987.6|27980.6|27992.6|27985.6|27977.6|27970.6|55
1659605400000|2022-08-04 09:30:00|27992.6|27985.6|27987.6|27980.6|27992.6|27985.6|27982.6|27975.6|57
1659605700000|2022-08-04 09:35:00|27982.6|27975.6|27992.6|27985.6|27997.6|27990.6|27982.6|27975.6|41
1659606000000|2022-08-04 09:40:00|27995.1|27988.1|27987.6|27980.6|27997.6|27990.6|27987.6|27980.6|28
1659606300000|2022-08-04 09:45:00|27992.6|27985.6|28002.6|27995.6|28007.6|28000.6|27987.6|27980.6|67
1659606600000|2022-08-04 09:50:00|28005.1|27998.1|28002.6|27995.6|28007.6|28000.6|28002.6|27995.6|72
1659606900000|2022-08-04 09:55:00|28005.1|27998.1|28007.6|28000.6|28010.1|28003.1|28002.6|27995.6|25
1659607200000|2022-08-04 10:00:00|28010.1|28003.1|28032.6|28025.6|28032.6|28025.6|28010.1|28003.1|375
1659607500000|2022-08-04 10:05:00|28035.1|28028.1|28022.6|28015.6|28035.1|28028.1|28022.6|28015.6|71
1659607800000|2022-08-04 10:10:00|28027.6|28020.6|28032.6|28025.6|28032.6|28025.6|28017.6|28010.6|50
1659608100000|2022-08-04 10:15:00|28035.1|28028.1|28047.6|28040.6|28050.1|28043.1|28035.1|28028.1|163
1659608400000|2022-08-04 10:20:00|28045.1|28038.1|28045.1|28038.1|28052.6|28045.6|28042.6|28035.6|142
1659608700000|2022-08-04 10:25:00|28042.6|28035.6|28052.6|28045.6|28052.6|28045.6|28042.6|28035.6|37
1659609000000|2022-08-04 10:30:00|28050.1|28043.1|28080.1|28073.1|28087.6|28080.6|28047.6|28040.6|353
1659609300000|2022-08-04 10:35:00|28082.6|28075.6|28082.6|28075.6|28082.6|28075.6|28067.6|28060.6|175
1659609600000|2022-08-04 10:40:00|28080.1|28073.1|28062.6|28055.6|28082.6|28075.6|28062.6|28055.6|76
1659609900000|2022-08-04 10:45:00|28065.1|28058.1|28057.6|28050.6|28065.1|28058.1|28057.6|28050.6|28
1659610200000|2022-08-04 10:50:00|28060.1|28053.1|28052.6|28045.6|28062.6|28055.6|28047.6|28040.6|61
1659610500000|2022-08-04 10:55:00|28050.1|28043.1|28050.1|28043.1|28052.6|28045.6|28042.6|28035.6|61
1659610800000|2022-08-04 11:00:00|28047.6|28040.6|28050.1|28043.1|28052.6|28045.6|28035.1|28028.1|131
1659611100000|2022-08-04 11:05:00|28047.6|28040.6|28037.6|28030.6|28052.6|28045.6|28037.6|28030.6|49
1659611400000|2022-08-04 11:10:00|28040.1|28033.1|28032.6|28025.6|28040.1|28033.1|28027.6|28020.6|28
1659611700000|2022-08-04 11:15:00|28037.6|28030.6|28032.6|28025.6|28040.1|28033.1|28032.6|28025.6|32
1659612000000|2022-08-04 11:20:00|28027.6|28020.6|28012.6|28005.6|28030.1|28023.1|28012.6|28005.6|31
1659612300000|2022-08-04 11:25:00|28007.6|28000.6|28002.6|27995.6|28015.1|28008.1|28002.6|27995.6|169
1659612600000|2022-08-04 11:30:00|28005.1|27998.1|28012.6|28005.6|28012.6|28005.6|27997.6|27990.6|75
1659612900000|2022-08-04 11:35:00|28010.1|28003.1|28002.6|27995.6|28012.6|28005.6|27997.6|27990.6|76
1659613200000|2022-08-04 11:40:00|28000.1|27993.1|27982.6|27975.6|28002.6|27995.6|27982.6|27975.6|81
1659613500000|2022-08-04 11:45:00|27977.6|27970.6|27977.6|27970.6|27977.6|27970.6|27962.6|27955.6|324
1659613800000|2022-08-04 11:50:00|27972.6|27965.6|27952.6|27945.6|27975.1|27968.1|27950.1|27943.1|77
1659614100000|2022-08-04 11:55:00|27947.6|27940.6|27942.6|27935.6|27957.6|27950.6|27942.6|27935.6|66
1659614400000|2022-08-04 12:00:00|27937.6|27930.6|27960.1|27953.1|27965.1|27958.1|27937.6|27930.6|52
1659614700000|2022-08-04 12:05:00|27962.6|27955.6|27952.6|27945.6|27962.6|27955.6|27952.6|27945.6|29
1659615000000|2022-08-04 12:10:00|27950.1|27943.1|27922.6|27915.6|27952.6|27945.6|27922.6|27915.6|101
1659615300000|2022-08-04 12:15:00|27927.6|27920.6|27922.6|27915.6|27937.6|27930.6|27917.6|27910.6|403
1659615600000|2022-08-04 12:20:00|27920.1|27913.1|27927.6|27920.6|27927.6|27920.6|27912.6|27905.6|48
1659615900000|2022-08-04 12:25:00|27925.1|27918.1|27932.6|27925.6|27935.1|27928.1|27922.6|27915.6|99
1659616200000|2022-08-04 12:30:00|27935.1|27928.1|27937.6|27930.6|27942.6|27935.6|27920.1|27913.1|151
1659616500000|2022-08-04 12:35:00|27940.1|27933.1|27942.6|27935.6|27942.6|27935.6|27932.6|27925.6|80
1659616800000|2022-08-04 12:40:00|27940.1|27933.1|27937.6|27930.6|27942.6|27935.6|27925.1|27918.1|178
1659617100000|2022-08-04 12:45:00|27935.1|27928.1|27937.6|27930.6|27947.6|27940.6|27932.6|27925.6|62
1659617400000|2022-08-04 12:50:00|27935.1|27928.1|27952.6|27945.6|27957.6|27950.6|27930.1|27923.1|46
1659617700000|2022-08-04 12:55:00|27955.1|27948.1|27957.6|27950.6|27957.6|27950.6|27947.6|27940.6|96
1659618000000|2022-08-04 13:00:00|27952.6|27945.6|27927.6|27920.6|27957.6|27950.6|27927.6|27920.6|71
1659618300000|2022-08-04 13:05:00|27925.1|27918.1|27922.6|27915.6|27932.6|27925.6|27917.6|27910.6|112
1659618600000|2022-08-04 13:10:00|27920.1|27913.1|27932.6|27925.6|27935.1|27928.1|27917.6|27910.6|15
1659618900000|2022-08-04 13:15:00|27937.6|27930.6|27917.6|27910.6|27937.6|27930.6|27912.6|27905.6|86
1659619200000|2022-08-04 13:20:00|27915.1|27908.1|27927.6|27920.6|27927.6|27920.6|27907.6|27900.6|42
1659619500000|2022-08-04 13:25:00|27922.6|27915.6|27922.6|27915.6|27922.6|27915.6|27915.1|27908.1|111
1659619800000|2022-08-04 13:30:00|27925.1|27918.1|27922.6|27915.6|27942.6|27935.6|27912.6|27905.6|288
1659620100000|2022-08-04 13:35:00|27927.6|27920.6|27920.1|27913.1|27947.6|27940.6|27917.6|27910.6|427
1659620400000|2022-08-04 13:40:00|27917.6|27910.6|27962.6|27955.6|27967.6|27960.6|27917.6|27910.6|232
1659620700000|2022-08-04 13:45:00|27967.6|27960.6|27957.6|27950.6|27972.6|27965.6|27947.6|27940.6|208
1659621000000|2022-08-04 13:50:00|27955.1|27948.1|27962.6|27955.6|27967.6|27960.6|27937.6|27930.6|253
1659621300000|2022-08-04 13:55:00|27960.1|27953.1|27962.6|27955.6|27972.6|27965.6|27947.6|27940.6|116
1659621600000|2022-08-04 14:00:00|27957.6|27950.6|27967.6|27960.6|27972.6|27965.6|27947.6|27940.6|175
1659621900000|2022-08-04 14:05:00|27970.1|27963.1|27952.6|27945.6|27977.6|27970.6|27942.6|27935.6|220
1659622200000|2022-08-04 14:10:00|27955.1|27948.1|27937.6|27930.6|27957.6|27950.6|27932.6|27925.6|112
1659622500000|2022-08-04 14:15:00|27935.1|27928.1|27905.1|27898.1|27942.6|27935.6|27892.6|27885.6|318
1659622800000|2022-08-04 14:20:00|27907.6|27900.6|27902.6|27895.6|27907.6|27900.6|27887.6|27880.6|148
1659623100000|2022-08-04 14:25:00|27907.6|27900.6|27902.6|27895.6|27922.6|27915.6|27892.6|27885.6|202
1659623400000|2022-08-04 14:30:00|27905.1|27898.1|27882.6|27875.6|27907.6|27900.6|27882.6|27875.6|181
1659623700000|2022-08-04 14:35:00|27877.6|27870.6|27842.6|27835.6|27882.6|27875.6|27837.6|27830.6|400
1659624000000|2022-08-04 14:40:00|27847.6|27840.6|27842.6|27835.6|27857.6|27850.6|27832.6|27825.6|312
1659624300000|2022-08-04 14:45:00|27837.6|27830.6|27867.6|27860.6|27872.6|27865.6|27832.6|27825.6|219
1659624600000|2022-08-04 14:50:00|27862.6|27855.6|27872.6|27865.6|27882.6|27875.6|27862.6|27855.6|1902
1659624900000|2022-08-04 14:55:00|27877.6|27870.6|27882.6|27875.6|27892.6|27885.6|27867.6|27860.6|578
1659625200000|2022-08-04 15:00:00|27887.6|27880.6|27885.1|27878.1|27897.6|27890.6|27882.6|27875.6|170
1659625500000|2022-08-04 15:05:00|27882.6|27875.6|27892.6|27885.6|27902.6|27895.6|27882.6|27875.6|139
1659625800000|2022-08-04 15:10:00|27897.6|27890.6|27877.6|27870.6|27902.6|27895.6|27875.1|27868.1|106
1659626100000|2022-08-04 15:15:00|27880.1|27873.1|27890.1|27883.1|27897.6|27890.6|27867.6|27860.6|146
1659626400000|2022-08-04 15:20:00|27892.6|27885.6|27887.6|27880.6|27907.6|27900.6|27882.6|27875.6|175
1659626700000|2022-08-04 15:25:00|27892.6|27885.6|27887.6|27880.6|27897.6|27890.6|27877.6|27870.6|131
1659627000000|2022-08-04 15:30:00|27890.1|27883.1|27897.6|27890.6|27907.6|27900.6|27887.6|27880.6|117
1659627300000|2022-08-04 15:35:00|27892.6|27885.6|27877.6|27870.6|27905.1|27898.1|27877.6|27870.6|111
1659627600000|2022-08-04 15:40:00|27882.6|27875.6|27892.6|27885.6|27897.6|27890.6|27877.6|27870.6|56
1659627900000|2022-08-04 15:45:00|27895.1|27888.1|27912.6|27905.6|27917.6|27910.6|27892.6|27885.6|181
1659628200000|2022-08-04 15:50:00|27917.6|27910.6|27927.6|27920.6|27932.6|27925.6|27912.6|27905.6|115
1659628500000|2022-08-04 15:55:00|27932.6|27925.6|27927.6|27920.6|27932.6|27925.6|27922.6|27915.6|68
1659628800000|2022-08-04 16:00:00|27922.6|27915.6|27912.6|27905.6|27927.6|27920.6|27912.6|27905.6|239
1659629100000|2022-08-04 16:05:00|27915.1|27908.1|27922.6|27915.6|27927.6|27920.6|27912.6|27905.6|81
1659629400000|2022-08-04 16:10:00|27927.6|27920.6|27932.6|27925.6|27942.6|27935.6|27922.6|27915.6|127
1659629700000|2022-08-04 16:15:00|27927.6|27920.6|27917.6|27910.6|27927.6|27920.6|27917.6|27910.6|71
1659630000000|2022-08-04 16:20:00|27915.1|27908.1|27927.6|27920.6|27927.6|27920.6|27912.6|27905.6|41
1659630300000|2022-08-04 16:25:00|27925.1|27918.1|27932.6|27925.6|27932.6|27925.6|27922.6|27915.6|136
1659630600000|2022-08-04 16:30:00|27927.6|27920.6|27922.6|27915.6|27932.6|27925.6|27917.6|27910.6|44
1659630900000|2022-08-04 16:35:00|27927.6|27920.6|27912.6|27905.6|27927.6|27920.6|27907.6|27900.6|32
1659631200000|2022-08-04 16:40:00|27910.1|27903.1|27907.6|27900.6|27912.6|27905.6|27897.6|27890.6|58
1659631500000|2022-08-04 16:45:00|27905.1|27898.1|27882.6|27875.6|27907.6|27900.6|27882.6|27875.6|98
1659631800000|2022-08-04 16:50:00|27887.6|27880.6|27892.6|27885.6|27892.6|27885.6|27882.6|27875.6|55
1659632100000|2022-08-04 16:55:00|27890.1|27883.1|27882.6|27875.6|27892.6|27885.6|27882.6|27875.6|24
1659632400000|2022-08-04 17:00:00|27885.1|27878.1|27887.6|27880.6|27897.6|27890.6|27882.6|27875.6|30
1659632700000|2022-08-04 17:05:00|27882.6|27875.6|27892.6|27885.6|27892.6|27885.6|27877.6|27870.6|161
1659633000000|2022-08-04 17:10:00|27890.1|27883.1|27902.6|27895.6|27905.1|27898.1|27887.6|27880.6|28
1659633300000|2022-08-04 17:15:00|27905.1|27898.1|27907.6|27900.6|27907.6|27900.6|27897.6|27890.6|67
1659633600000|2022-08-04 17:20:00|27897.6|27890.6|27907.6|27900.6|27912.6|27905.6|27892.6|27885.6|96
1659633900000|2022-08-04 17:25:00|27910.1|27903.1|27907.6|27900.6|27912.6|27905.6|27907.6|27900.6|56
1659634200000|2022-08-04 17:30:00|27905.1|27898.1|27922.6|27915.6|27922.6|27915.6|27902.6|27895.6|67
1659634500000|2022-08-04 17:35:00|27920.1|27913.1|27922.6|27915.6|27927.6|27920.6|27920.1|27913.1|54
1659634800000|2022-08-04 17:40:00|27925.1|27918.1|27917.6|27910.6|27927.6|27920.6|27915.1|27908.1|42
1659635100000|2022-08-04 17:45:00|27920.1|27913.1|27930.1|27923.1|27930.1|27923.1|27912.6|27905.6|45
1659635400000|2022-08-04 17:50:00|27932.6|27925.6|27917.6|27910.6|27932.6|27925.6|27917.6|27910.6|22
1659635700000|2022-08-04 17:55:00|27912.6|27905.6|27917.6|27910.6|27917.6|27910.6|27907.6|27900.6|46
1659636000000|2022-08-04 18:00:00|27915.1|27908.1|27917.6|27910.6|27917.6|27910.6|27907.6|27900.6|52
1659636300000|2022-08-04 18:05:00|27922.6|27915.6|27902.6|27895.6|27922.6|27915.6|27902.6|27895.6|36
1659636600000|2022-08-04 18:10:00|27900.1|27893.1|27902.6|27895.6|27910.1|27903.1|27892.6|27885.6|79
1659636900000|2022-08-04 18:15:00|27907.6|27900.6|27912.6|27905.6|27917.6|27910.6|27902.6|27895.6|78
1659637200000|2022-08-04 18:20:00|27915.1|27908.1|27907.6|27900.6|27917.6|27910.6|27902.6|27895.6|58
1659637500000|2022-08-04 18:25:00|27905.1|27898.1|27912.6|27905.6|27917.6|27910.6|27902.6|27895.6|37
1659637800000|2022-08-04 18:30:00|27915.1|27908.1|27912.6|27905.6|27917.6|27910.6|27912.6|27905.6|54
1659638100000|2022-08-04 18:35:00|27910.1|27903.1|27907.6|27900.6|27912.6|27905.6|27897.6|27890.6|77
1659638400000|2022-08-04 18:40:00|27902.6|27895.6|27907.6|27900.6|27907.6|27900.6|27892.6|27885.6|113
1659638700000|2022-08-04 18:45:00|27905.1|27898.1|27912.6|27905.6|27917.6|27910.6|27900.1|27893.1|57
1659639000000|2022-08-04 18:50:00|27915.1|27908.1|27912.6|27905.6|27922.6|27915.6|27912.6|27905.6|82
1659639300000|2022-08-04 18:55:00|27910.1|27903.1|27907.6|27900.6|27912.6|27905.6|27907.6|27900.6|58
1659639600000|2022-08-04 19:00:00|27905.1|27898.1|27912.6|27905.6|27912.6|27905.6|27902.6|27895.6|45
1659639900000|2022-08-04 19:05:00|27910.1|27903.1|27912.6|27905.6|27915.1|27908.1|27902.6|27895.6|26
1659640200000|2022-08-04 19:10:00|27917.6|27910.6|27922.6|27915.6|27927.6|27920.6|27912.6|27905.6|61
1659640500000|2022-08-04 19:15:00|27925.1|27918.1|27927.6|27920.6|27930.1|27923.1|27920.1|27913.1|64
1659640800000|2022-08-04 19:20:00|27925.1|27918.1|27912.6|27905.6|27927.6|27920.6|27912.6|27905.6|71
1659641100000|2022-08-04 19:25:00|27910.1|27903.1|27912.6|27905.6|27917.6|27910.6|27907.6|27900.6|64
1659641400000|2022-08-04 19:30:00|27910.1|27903.1|27897.6|27890.6|27912.6|27905.6|27897.6|27890.6|81
1659641700000|2022-08-04 19:35:00|27892.6|27885.6|27890.1|27883.1|27907.6|27900.6|27887.6|27880.6|81
1659642000000|2022-08-04 19:40:00|27892.6|27885.6|27877.6|27870.6|27892.6|27885.6|27877.6|27870.6|43
1659642300000|2022-08-04 19:45:00|27872.6|27865.6|27867.6|27860.6|27882.6|27875.6|27867.6|27860.6|114
1659642600000|2022-08-04 19:50:00|27877.6|27870.6|27887.6|27880.6|27887.6|27880.6|27872.6|27865.6|172
1659642900000|2022-08-04 19:55:00|27885.1|27878.1|27892.6|27885.6|27897.6|27890.6|27877.6|27870.6|266
1659643200000|2022-08-04 20:00:00|27895.1|27888.1|27902.6|27895.6|27907.6|27900.6|27895.1|27888.1|75
1659643500000|2022-08-04 20:05:00|27900.1|27893.1|27892.6|27885.6|27902.6|27895.6|27892.6|27885.6|67
1659643800000|2022-08-04 20:10:00|27887.6|27880.6|27887.6|27880.6|27892.6|27885.6|27887.6|27880.6|25
1659644100000|2022-08-04 20:15:00|27885.1|27878.1|27887.6|27880.6|27887.6|27880.6|27882.6|27875.6|20
1659644400000|2022-08-04 20:20:00|27882.6|27875.6|27887.6|27880.6|27887.6|27880.6|27882.6|27875.6|15
1659644700000|2022-08-04 20:25:00|27885.1|27878.1|27882.6|27875.6|27887.6|27880.6|27882.6|27875.6|21
1659645000000|2022-08-04 20:30:00|27885.1|27878.1|27882.6|27875.6|27885.1|27878.1|27882.6|27875.6|26
1659645300000|2022-08-04 20:35:00|27887.6|27880.6|27887.6|27880.6|27887.6|27880.6|27882.6|27875.6|9
1659645900000|2022-08-04 20:45:00|27890.1|27883.1|27887.6|27880.6|27900.1|27893.1|27887.6|27880.6|32
1659646200000|2022-08-04 20:50:00|27890.1|27883.1|27887.6|27880.6|27892.6|27885.6|27887.6|27880.6|10
1659646500000|2022-08-04 20:55:00|27892.6|27885.6|27886.6|27871.6|27892.6|27885.6|27882.6|27871.6|18
1659646800000|2022-08-04 21:00:00|27889.1|27874.1|27881.6|27866.6|27901.6|27886.6|27881.6|27866.6|7
1659647100000|2022-08-04 21:05:00|27879.1|27864.1|27891.6|27876.6|27891.6|27876.6|27879.1|27864.1|3
1659647700000|2022-08-04 21:15:00|27899.4|27869.4|27902.3|27872.3|27902.3|27872.3|27899.4|27869.4|6570
1659648000000|2022-08-04 21:20:00|27902.1|27872.1|27900.5|27870.5|27902.1|27872.1|27900.5|27870.5|0
1659648300000|2022-08-04 21:25:00|27900.3|27870.3|27900.3|27870.3|27900.9|27870.9|27900.1|27870.1|0
1659648600000|2022-08-04 21:30:00|27900.4|27870.4|27900.3|27870.3|27900.4|27870.4|27900.3|27870.3|0
1659648900000|2022-08-04 21:35:00|27901.3|27871.3|27900.2|27870.2|27901.3|27871.3|27899.1|27869.1|0
1659649200000|2022-08-04 21:40:00|27900.7|27870.7|27903|27873|27903.9|27873.9|27900.3|27870.3|0
1659649500000|2022-08-04 21:45:00|27904.2|27874.2|27903.3|27873.3|27905.9|27875.9|27901.4|27871.4|0
1659649800000|2022-08-04 21:50:00|27903|27873|27904.9|27874.9|27906.1|27876.1|27901.6|27871.6|0
1659650100000|2022-08-04 21:55:00|27904.4|27874.4|27900.3|27870.3|27904.4|27874.4|27900.3|27870.3|0
1659650400000|2022-08-04 22:00:00|27902.6|27872.6|27900.3|27870.3|27903.7|27873.7|27894.4|27864.4|1
1659650700000|2022-08-04 22:05:00|27900.8|27870.8|27892.1|27862.1|27902.6|27872.6|27892.1|27862.1|0
1659651000000|2022-08-04 22:10:00|27892.6|27862.6|27891.6|27876.6|27896.6|27881.6|27889.7|27859.7|4
1659651300000|2022-08-04 22:15:00|27894.1|27879.1|27896.6|27881.6|27896.6|27881.6|27894.1|27879.1|2
1659651600000|2022-08-04 22:20:00|27899.1|27884.1|27904.1|27889.1|27904.1|27889.1|27896.6|27881.6|1
1659651900000|2022-08-04 22:25:00|27901.6|27886.6|27894.1|27879.1|27901.6|27886.6|27894.1|27879.1|0
1659652500000|2022-08-04 22:35:00|27896.6|27881.6|27891.6|27876.6|27899.1|27884.1|27891.6|27876.6|1
1659652800000|2022-08-04 22:40:00|27889.1|27874.1|27889.1|27874.1|27889.1|27874.1|27889.1|27874.1|5
1659653100000|2022-08-04 22:45:00|27886.6|27871.6|27876.6|27861.6|27886.6|27871.6|27876.6|27861.6|25
1659653400000|2022-08-04 22:50:00|27871.6|27856.6|27879.1|27864.1|27881.6|27866.6|27871.6|27856.6|41
1659653700000|2022-08-04 22:55:00|27881.6|27866.6|27879.1|27864.1|27881.6|27866.6|27879.1|27864.1|6
1659654000000|2022-08-04 23:00:00|27876.6|27861.6|27904.1|27889.1|27906.6|27891.6|27871.6|27856.6|42
1659654300000|2022-08-04 23:05:00|27906.6|27891.6|27901.6|27886.6|27906.6|27891.6|27901.6|27886.6|6
1659654600000|2022-08-04 23:10:00|27904.1|27889.1|27904.1|27889.1|27906.6|27891.6|27904.1|27889.1|5
1659654900000|2022-08-04 23:15:00|27901.6|27886.6|27886.6|27871.6|27901.6|27886.6|27886.6|27871.6|13
1659655200000|2022-08-04 23:20:00|27889.1|27874.1|27889.1|27874.1|27896.6|27881.6|27886.6|27871.6|9
1659655500000|2022-08-04 23:25:00|27891.6|27876.6|27886.6|27871.6|27891.6|27876.6|27886.6|27871.6|8
1659655800000|2022-08-04 23:30:00|27884.1|27869.1|27907.6|27900.6|27915.1|27908.1|27877.6|27869.1|17837
1659656100000|2022-08-04 23:35:00|27912.6|27905.6|27912.6|27905.6|27917.6|27910.6|27902.6|27895.6|95
1659656400000|2022-08-04 23:40:00|27915.1|27908.1|27922.6|27915.6|27922.6|27915.6|27897.6|27890.6|245
1659656700000|2022-08-04 23:45:00|27925.1|27918.1|27907.6|27900.6|27927.6|27920.6|27890.1|27883.1|392
1659657000000|2022-08-04 23:50:00|27910.1|27903.1|27877.6|27870.6|27910.1|27903.1|27872.6|27865.6|254
1659657300000|2022-08-04 23:55:00|27882.6|27875.6|27847.6|27840.6|27882.6|27875.6|27837.6|27830.6|390
1659657600000|2022-08-05 00:00:00|27872.6|27865.6|27920.1|27913.1|27942.6|27935.6|27865.1|27858.1|1283
1659657900000|2022-08-05 00:05:00|27922.6|27915.6|27957.6|27950.6|27965.1|27958.1|27917.6|27910.6|617
1659658200000|2022-08-05 00:10:00|27962.6|27955.6|27975.1|27968.1|27977.6|27970.6|27947.6|27940.6|638
1659658500000|2022-08-05 00:15:00|27977.6|27970.6|27977.6|27970.6|27992.6|27985.6|27967.6|27960.6|840
1659658800000|2022-08-05 00:20:00|27980.1|27973.1|27980.1|27973.1|27997.6|27990.6|27962.6|27955.6|526
1659659100000|2022-08-05 00:25:00|27982.6|27975.6|27995.1|27988.1|28002.6|27995.6|27972.6|27965.6|310
1659659400000|2022-08-05 00:30:00|27992.6|27985.6|27972.6|27965.6|28002.6|27995.6|27965.1|27958.1|317
1659659700000|2022-08-05 00:35:00|27962.6|27955.6|27962.6|27955.6|27982.6|27975.6|27952.6|27945.6|455
1659660000000|2022-08-05 00:40:00|27960.1|27953.1|27957.6|27950.6|27965.1|27958.1|27942.6|27935.6|208
1659660300000|2022-08-05 00:45:00|27960.1|27953.1|27972.6|27965.6|27982.6|27975.6|27957.6|27950.6|255
1659660600000|2022-08-05 00:50:00|27977.6|27970.6|27987.6|27980.6|28002.6|27995.6|27977.6|27970.6|284
1659660900000|2022-08-05 00:55:00|27992.6|27985.6|28002.6|27995.6|28022.6|28015.6|27987.6|27980.6|788
1659661200000|2022-08-05 01:00:00|27997.6|27990.6|28007.6|28000.6|28012.6|28005.6|27992.6|27985.6|364
1659661500000|2022-08-05 01:05:00|28012.6|28005.6|28027.6|28020.6|28037.6|28030.6|28007.6|28000.6|630
1659661800000|2022-08-05 01:10:00|28030.1|28023.1|28007.6|28000.6|28032.6|28025.6|28007.6|28000.6|346
1659662100000|2022-08-05 01:15:00|28012.6|28005.6|28037.6|28030.6|28040.1|28033.1|28007.6|28000.6|558
1659662400000|2022-08-05 01:20:00|28042.6|28035.6|28062.6|28055.6|28062.6|28055.6|28037.6|28030.6|423
1659662700000|2022-08-05 01:25:00|28057.6|28050.6|28057.6|28050.6|28065.1|28058.1|28047.6|28040.6|397
1659663000000|2022-08-05 01:30:00|28062.6|28055.6|28057.6|28050.6|28067.6|28060.6|28047.6|28040.6|471
1659663300000|2022-08-05 01:35:00|28060.1|28053.1|28077.6|28070.6|28082.6|28075.6|28052.6|28045.6|396
1659663600000|2022-08-05 01:40:00|28080.1|28073.1|28122.6|28115.6|28137.6|28130.6|28077.6|28070.6|1112
1659663900000|2022-08-05 01:45:00|28120.1|28113.1|28167.6|28160.6|28177.6|28170.6|28112.6|28105.6|1168
1659664200000|2022-08-05 01:50:00|28165.1|28158.1|28152.6|28145.6|28167.6|28160.6|28152.6|28145.6|722
1659664500000|2022-08-05 01:55:00|28155.1|28148.1|28117.6|28110.6|28162.6|28155.6|28117.6|28110.6|647
1659664800000|2022-08-05 02:00:00|28120.1|28113.1|28112.6|28105.6|28137.6|28130.6|28102.6|28095.6|294
1659665100000|2022-08-05 02:05:00|28117.6|28110.6|28117.6|28110.6|28122.6|28115.6|28112.6|28105.6|179
1659665400000|2022-08-05 02:10:00|28112.6|28105.6|28102.6|28095.6|28122.6|28115.6|28102.6|28095.6|359
1659665700000|2022-08-05 02:15:00|28100.1|28093.1|28102.6|28095.6|28112.6|28105.6|28097.6|28090.6|270
1659666000000|2022-08-05 02:20:00|28105.1|28098.1|28122.6|28115.6|28127.6|28120.6|28102.6|28095.6|250
1659666300000|2022-08-05 02:25:00|28125.1|28118.1|28137.6|28130.6|28137.6|28130.6|28122.6|28115.6|288
1659666600000|2022-08-05 02:30:00|28142.6|28135.6|28147.6|28140.6|28152.6|28145.6|28137.6|28130.6|209
1659666900000|2022-08-05 02:35:00|28142.6|28135.6|28127.6|28120.6|28147.6|28140.6|28127.6|28120.6|123
1659667200000|2022-08-05 02:40:00|28132.6|28125.6|28137.6|28130.6|28137.6|28130.6|28132.6|28125.6|39
1659667500000|2022-08-05 02:45:00|28132.6|28125.6|28137.6|28130.6|28142.6|28135.6|28132.6|28125.6|94
1659667800000|2022-08-05 02:50:00|28142.6|28135.6|28147.6|28140.6|28157.6|28150.6|28137.6|28130.6|169
1659668100000|2022-08-05 02:55:00|28152.6|28145.6|28152.6|28145.6|28152.6|28145.6|28147.6|28140.6|47
1659668400000|2022-08-05 03:00:00|28157.6|28150.6|28157.6|28150.6|28162.6|28155.6|28152.6|28145.6|90
1659668700000|2022-08-05 03:05:00|28152.6|28145.6|28147.6|28140.6|28152.6|28145.6|28137.6|28130.6|118
1659669000000|2022-08-05 03:10:00|28152.6|28145.6|28147.6|28140.6|28152.6|28145.6|28147.6|28140.6|87
1659669300000|2022-08-05 03:15:00|28152.6|28145.6|28152.6|28145.6|28152.6|28145.6|28147.6|28140.6|86
1659669600000|2022-08-05 03:20:00|28150.1|28143.1|28147.6|28140.6|28152.6|28145.6|28142.6|28135.6|181
1659669900000|2022-08-05 03:25:00|28145.1|28138.1|28142.6|28135.6|28147.6|28140.6|28142.6|28135.6|75
1659670200000|2022-08-05 03:30:00|28147.6|28140.6|28127.6|28120.6|28157.6|28150.6|28125.1|28118.1|452
1659670500000|2022-08-05 03:35:00|28132.6|28125.6|28162.6|28155.6|28162.6|28155.6|28132.6|28125.6|222
1659670800000|2022-08-05 03:40:00|28157.6|28150.6|28177.6|28170.6|28177.6|28170.6|28157.6|28150.6|278
1659671100000|2022-08-05 03:45:00|28180.1|28173.1|28172.6|28165.6|28187.6|28180.6|28167.6|28160.6|377
1659671400000|2022-08-05 03:50:00|28175.1|28168.1|28187.5|28180.5|28192.6|28185.6|28172.6|28165.6|193
1659671700000|2022-08-05 03:55:00|28182.5|28175.5|28182.5|28175.5|28187.5|28180.5|28177.5|28170.5|96
1659672000000|2022-08-05 04:00:00|28187.5|28180.5|28182.5|28175.5|28192.5|28185.5|28177.5|28170.5|369
1659672300000|2022-08-05 04:05:00|28187.5|28180.5|28167.5|28160.5|28187.5|28180.5|28167.5|28160.5|140
1659672600000|2022-08-05 04:10:00|28172.5|28165.5|28162.5|28155.5|28177.5|28170.5|28162.5|28155.5|229
1659672900000|2022-08-05 04:15:00|28160|28153|28167.5|28160.5|28172.5|28165.5|28160|28153|162
1659673200000|2022-08-05 04:20:00|28172.5|28165.5|28157.5|28150.5|28172.5|28165.5|28152.5|28145.5|114
1659673500000|2022-08-05 04:25:00|28152.5|28145.5|28147.5|28140.5|28157.5|28150.5|28147.5|28140.5|134
1659673800000|2022-08-05 04:30:00|28150|28143|28152.5|28145.5|28152.5|28145.5|28142.5|28135.5|129
1659674100000|2022-08-05 04:35:00|28157.5|28150.5|28162.5|28155.5|28167.5|28160.5|28152.5|28145.5|338
1659674400000|2022-08-05 04:40:00|28167.5|28160.5|28172.5|28165.5|28172.5|28165.5|28157.5|28150.5|168
1659674700000|2022-08-05 04:45:00|28175|28168|28162.5|28155.5|28177.5|28170.5|28157.5|28150.5|141
1659675000000|2022-08-05 04:50:00|28167.5|28160.5|28167.5|28160.5|28167.5|28160.5|28162.5|28155.5|110
1659675300000|2022-08-05 04:55:00|28170|28163|28177.5|28170.5|28180|28173|28167.5|28160.5|193
1659675600000|2022-08-05 05:00:00|28172.5|28165.5|28172.5|28165.5|28177.5|28170.5|28162.5|28155.5|148
1659675900000|2022-08-05 05:05:00|28170|28163|28167.5|28160.5|28172.5|28165.5|28157.5|28150.5|128
1659676200000|2022-08-05 05:10:00|28165|28158|28177.5|28170.5|28182.5|28175.5|28157.5|28150.5|242
1659676500000|2022-08-05 05:15:00|28172.5|28165.5|28167.5|28160.5|28177.5|28170.5|28167.5|28160.5|173
1659676800000|2022-08-05 05:20:00|28172.5|28165.5|28172.5|28165.5|28172.5|28165.5|28167.5|28160.5|153
1659677100000|2022-08-05 05:25:00|28170|28163|28172.5|28165.5|28177.5|28170.5|28167.5|28160.5|126
1659677400000|2022-08-05 05:30:00|28177.5|28170.5|28172.5|28165.5|28177.5|28170.5|28172.5|28165.5|151
1659677700000|2022-08-05 05:35:00|28175|28168|28182.5|28175.5|28182.5|28175.5|28167.5|28160.5|221
1659678000000|2022-08-05 05:40:00|28180|28173|28175|28168|28180|28173|28162.5|28155.5|256
1659678300000|2022-08-05 05:45:00|28177.5|28170.5|28167.5|28160.5|28180|28173|28162.5|28155.5|274
1659678600000|2022-08-05 05:50:00|28170|28163|28162.5|28155.5|28172.5|28165.5|28162.5|28155.5|477
1659678900000|2022-08-05 05:55:00|28165|28158|28172.5|28165.5|28177.5|28170.5|28160|28153|1008
1659679200000|2022-08-05 06:00:00|28177.5|28170.5|28167.5|28160.5|28177.5|28170.5|28157.5|28150.5|1562
1659679500000|2022-08-05 06:05:00|28162.5|28155.5|28172.5|28165.5|28172.5|28165.5|28152.5|28145.5|796
1659679800000|2022-08-05 06:10:00|28167.5|28160.5|28182.5|28175.5|28187.5|28180.5|28167.5|28160.5|392
1659680100000|2022-08-05 06:15:00|28187.5|28180.5|28177.5|28170.5|28187.5|28180.5|28175|28168|368
1659680400000|2022-08-05 06:20:00|28172.5|28165.5|28167.5|28160.5|28172.5|28165.5|28162.5|28155.5|131
1659680700000|2022-08-05 06:25:00|28165|28158|28162.5|28155.5|28167.5|28160.5|28162.5|28155.5|51
1659681000000|2022-08-05 06:30:00|28160|28153|28157.5|28150.5|28162.5|28155.5|28152.5|28145.5|127
1659681300000|2022-08-05 06:35:00|28155|28148|28150|28143|28157.5|28150.5|28147.5|28140.5|40
1659681600000|2022-08-05 06:40:00|28147.5|28140.5|28142.5|28135.5|28147.5|28140.5|28137.5|28130.5|110
1659681900000|2022-08-05 06:45:00|28137.5|28130.5|28142.5|28135.5|28147.5|28140.5|28137.5|28130.5|34
1659682200000|2022-08-05 06:50:00|28140|28133|28137.5|28130.5|28145|28138|28137.5|28130.5|47
1659682500000|2022-08-05 06:55:00|28132.5|28125.5|28122.5|28115.5|28135|28128|28122.5|28115.5|72
1659682800000|2022-08-05 07:00:00|28125|28118|28117.5|28110.5|28127.5|28120.5|28112.5|28105.5|102
1659683100000|2022-08-05 07:05:00|28122.5|28115.5|28127.5|28120.5|28127.5|28120.5|28112.5|28105.5|130
1659683400000|2022-08-05 07:10:00|28130|28123|28122.5|28115.5|28132.5|28125.5|28117.5|28110.5|32
1659683700000|2022-08-05 07:15:00|28127.5|28120.5|28120|28113|28127.5|28120.5|28115|28108|65
1659684000000|2022-08-05 07:20:00|28122.5|28115.5|28122.5|28115.5|28132.5|28125.5|28122.5|28115.5|46
1659684300000|2022-08-05 07:25:00|28125|28118|28142.5|28135.5|28147.5|28140.5|28122.5|28115.5|116
1659684600000|2022-08-05 07:30:00|28147.5|28140.5|28142.5|28135.5|28157.5|28150.5|28137.5|28130.5|269
1659684900000|2022-08-05 07:35:00|28140|28133|28152.5|28145.5|28152.5|28145.5|28140|28133|55
1659685200000|2022-08-05 07:40:00|28150|28143|28152.5|28145.5|28162.5|28155.5|28147.5|28140.5|150
1659685500000|2022-08-05 07:45:00|28150|28143|28132.5|28125.5|28152.5|28145.5|28132.5|28125.5|54
1659685800000|2022-08-05 07:50:00|28130|28123|28137.5|28130.5|28142.5|28135.5|28130|28123|57
1659686100000|2022-08-05 07:55:00|28140|28133|28142.5|28135.5|28147.5|28140.5|28135|28128|103
1659686400000|2022-08-05 08:00:00|28140|28133|28127.5|28120.5|28142.5|28135.5|28122.5|28115.5|135
1659686700000|2022-08-05 08:05:00|28122.5|28115.5|28127.5|28120.5|28132.5|28125.5|28122.5|28115.5|69
1659687000000|2022-08-05 08:10:00|28125|28118|28112.5|28105.5|28125|28118|28107.5|28100.5|132
1659687300000|2022-08-05 08:15:00|28110|28103|28097.5|28090.5|28110|28103|28092.5|28085.5|129
1659687600000|2022-08-05 08:20:00|28100|28093|28097.5|28090.5|28107.5|28100.5|28092.5|28085.5|171
1659687900000|2022-08-05 08:25:00|28100|28093|28092.5|28085.5|28100|28093|28092.5|28085.5|47
1659688200000|2022-08-05 08:30:00|28090|28083|28097.5|28090.5|28102.5|28095.5|28090|28083|75
1659688500000|2022-08-05 08:35:00|28095|28088|28092.5|28085.5|28097.5|28090.5|28092.5|28085.5|28
1659688800000|2022-08-05 08:40:00|28095|28088|28082.5|28075.5|28097.5|28090.5|28077.5|28070.5|87
1659689100000|2022-08-05 08:45:00|28080|28073|28072.5|28065.5|28082.5|28075.5|28062.5|28055.5|165
1659689400000|2022-08-05 08:50:00|28075|28068|28090|28083|28090|28083|28072.5|28065.5|114
1659689700000|2022-08-05 08:55:00|28092.5|28085.5|28082.5|28075.5|28092.5|28085.5|28080|28073|19
1659690000000|2022-08-05 09:00:00|28077.5|28070.5|28072.5|28065.5|28077.5|28070.5|28067.5|28060.5|64
1659690300000|2022-08-05 09:05:00|28075|28068|28057.5|28050.5|28077.5|28070.5|28057.5|28050.5|48
1659690600000|2022-08-05 09:10:00|28055|28048|28067.5|28060.5|28067.5|28060.5|28055|28048|77
1659690900000|2022-08-05 09:15:00|28065|28058|28087.5|28080.5|28087.5|28080.5|28065|28058|72
1659691200000|2022-08-05 09:20:00|28085|28078|28092.5|28085.5|28092.5|28085.5|28082.5|28075.5|41
1659691500000|2022-08-05 09:25:00|28090|28083|28087.5|28080.5|28092.5|28085.5|28082.5|28075.5|59
1659691800000|2022-08-05 09:30:00|28090|28083|28092.5|28085.5|28092.5|28085.5|28087.5|28080.5|61
1659692100000|2022-08-05 09:35:00|28097.5|28090.5|28097.5|28090.5|28102.5|28095.5|28092.5|28085.5|66
1659692400000|2022-08-05 09:40:00|28102.5|28095.5|28102.5|28095.5|28112.5|28105.5|28097.5|28090.5|77
1659692700000|2022-08-05 09:45:00|28100|28093|28087.5|28080.5|28102.5|28095.5|28077.5|28070.5|65
1659693000000|2022-08-05 09:50:00|28092.5|28085.5|28097.5|28090.5|28107.5|28100.5|28087.5|28080.5|56
1659693300000|2022-08-05 09:55:00|28092.5|28085.5|28097.5|28090.5|28102.5|28095.5|28092.5|28085.5|89
1659693600000|2022-08-05 10:00:00|28095|28088|28077.5|28070.5|28097.5|28090.5|28072.5|28065.5|53
1659693900000|2022-08-05 10:05:00|28075|28068|28087.5|28080.5|28090|28083|28072.5|28065.5|51
1659694200000|2022-08-05 10:10:00|28085|28078|28077.5|28070.5|28087.5|28080.5|28072.5|28065.5|18
1659694500000|2022-08-05 10:15:00|28080|28073|28082.5|28075.5|28082.5|28075.5|28077.5|28070.5|21
1659694800000|2022-08-05 10:20:00|28080|28073|28082.5|28075.5|28082.5|28075.5|28072.5|28065.5|19
1659695100000|2022-08-05 10:25:00|28080|28073|28087.5|28080.5|28087.5|28080.5|28077.5|28070.5|22
1659695400000|2022-08-05 10:30:00|28085|28078|28087.5|28080.5|28087.5|28080.5|28077.5|28070.5|65
1659695700000|2022-08-05 10:35:00|28090|28083|28087.5|28080.5|28092.5|28085.5|28087.5|28080.5|31
1659696000000|2022-08-05 10:40:00|28085|28078|28092.5|28085.5|28092.5|28085.5|28082.5|28075.5|39
1659696300000|2022-08-05 10:45:00|||||||||8
1659696600000|2022-08-05 10:50:00|28097.5|28090.5|28100|28093|28102.5|28095.5|28095|28088|44
1659696900000|2022-08-05 10:55:00|28097.5|28090.5|28087.5|28080.5|28102.5|28095.5|28080|28073|27
1659697200000|2022-08-05 11:00:00|28090|28083|28087.5|28080.5|28092.5|28085.5|28082.5|28075.5|60
1659697500000|2022-08-05 11:05:00|28085|28078|28082.5|28075.5|28092.5|28085.5|28080|28073|129
1659697800000|2022-08-05 11:10:00|28085|28078|28082.5|28075.5|28087.5|28080.5|28077.5|28070.5|43
1659698100000|2022-08-05 11:15:00|28077.5|28070.5|28082.5|28075.5|28087.5|28080.5|28072.5|28065.5|91
1659698400000|2022-08-05 11:20:00|28085|28078|28087.5|28080.5|28087.5|28080.5|28077.5|28070.5|25
1659698700000|2022-08-05 11:25:00|28085|28078|28087.5|28080.5|28087.5|28080.5|28082.5|28075.5|26
1659699000000|2022-08-05 11:30:00|28082.5|28075.5|28087.5|28080.5|28087.5|28080.5|28082.5|28075.5|43
1659699300000|2022-08-05 11:35:00|28092.5|28085.5|28087.5|28080.5|28092.5|28085.5|28087.5|28080.5|136
1659699600000|2022-08-05 11:40:00|28082.5|28075.5|28082.5|28075.5|28087.5|28080.5|28082.5|28075.5|49
1659699900000|2022-08-05 11:45:00|28087.5|28080.5|28087.5|28080.5|28087.5|28080.5|28085|28078|8
1659700200000|2022-08-05 11:50:00|28092.5|28085.5|28092.5|28085.5|28097.5|28090.5|28090|28083|106
1659700500000|2022-08-05 11:55:00|28097.5|28090.5|28092.5|28085.5|28097.5|28090.5|28092.5|28085.5|20
1659700800000|2022-08-05 12:00:00|28095|28088|28102.5|28095.5|28102.5|28095.5|28087.5|28080.5|72
1659701100000|2022-08-05 12:05:00|28100|28093|28092.5|28085.5|28102.5|28095.5|28092.5|28085.5|60
1659701400000|2022-08-05 12:10:00|28097.5|28090.5|28097.5|28090.5|28102.5|28095.5|28097.5|28090.5|23
1659701700000|2022-08-05 12:15:00|28092.5|28085.5|28102.5|28095.5|28102.5|28095.5|28092.5|28085.5|19
1659702000000|2022-08-05 12:20:00|28107.5|28100.5|28097.5|28090.5|28107.5|28100.5|28097.5|28090.5|57
1659702300000|2022-08-05 12:25:00|28095|28088|28107.5|28100.5|28107.5|28100.5|28092.5|28085.5|126
1659702600000|2022-08-05 12:30:00|28105|28098|28032.5|28025.5|28105|28098|28007.5|28000.5|1278
1659702900000|2022-08-05 12:35:00|28030|28023|28045|28038|28067.5|28060.5|28022.5|28015.5|846
1659703200000|2022-08-05 12:40:00|28042.5|28035.5|28035|28028|28060|28053|28027.5|28020.5|328
1659703500000|2022-08-05 12:45:00|28037.5|28030.5|28022.5|28015.5|28037.5|28030.5|28017.5|28010.5|541
1659703800000|2022-08-05 12:50:00|28020|28013|28012.5|28005.5|28037.5|28030.5|28010|28003|276
1659704100000|2022-08-05 12:55:00|28010|28003|28022.5|28015.5|28027.5|28020.5|27997.5|27990.5|163
1659704400000|2022-08-05 13:00:00|28020|28013|28032.5|28025.5|28042.5|28035.5|28017.5|28010.5|143
1659704700000|2022-08-05 13:05:00|28042.5|28035.5|28032.5|28025.5|28052.5|28045.5|28032.5|28025.5|180
1659705000000|2022-08-05 13:10:00|28030|28023|28022.5|28015.5|28042.5|28035.5|28017.5|28010.5|105
1659705300000|2022-08-05 13:15:00|28025|28018|28052.5|28045.5|28055|28048|28022.5|28015.5|84
1659705600000|2022-08-05 13:20:00|28055|28048|28050|28043|28062.5|28055.5|28037.5|28030.5|133
1659705900000|2022-08-05 13:25:00|28052.5|28045.5|28032.5|28025.5|28057.5|28050.5|28030|28023|97
1659706200000|2022-08-05 13:30:00|28037.5|28030.5|28067.5|28060.5|28072.5|28065.5|28032.5|28025.5|376
1659706500000|2022-08-05 13:35:00|28072.5|28065.5|28072.5|28065.5|28082.5|28075.5|28055|28048|314
1659706800000|2022-08-05 13:40:00|28077.5|28070.5|28082.5|28075.5|28087.5|28080.5|28062.5|28055.5|229
1659707100000|2022-08-05 13:45:00|28087.5|28080.5|28092.5|28085.5|28097.5|28090.5|28067.5|28060.5|171
1659707400000|2022-08-05 13:50:00|28097.5|28090.5|28097.5|28090.5|28107.5|28100.5|28087.5|28080.5|123
1659707700000|2022-08-05 13:55:00|28100|28093|28102.5|28095.5|28107.5|28100.5|28087.5|28080.5|141
1659708000000|2022-08-05 14:00:00|28107.5|28100.5|28127.5|28120.5|28132.5|28125.5|28097.5|28090.5|406
1659708300000|2022-08-05 14:05:00|28130|28123|28167.5|28160.5|28167.5|28160.5|28127.5|28120.5|283
1659708600000|2022-08-05 14:10:00|28170|28163|28187.5|28180.5|28197.5|28190.5|28147.5|28140.5|450
1659708900000|2022-08-05 14:15:00|28190|28183|28207.5|28200.5|28232.5|28225.5|28187.5|28180.5|545
1659709200000|2022-08-05 14:20:00|28212.5|28205.5|28230|28223|28237.5|28230.5|28207.5|28200.5|267
1659709500000|2022-08-05 14:25:00|28232.5|28225.5|28222.5|28215.5|28237.5|28230.5|28207.5|28200.5|240
1659709800000|2022-08-05 14:30:00|28227.5|28220.5|28202.5|28195.5|28227.5|28220.5|28197.5|28190.5|143
1659710100000|2022-08-05 14:35:00|28205|28198|28217.5|28210.5|28217.5|28210.5|28202.5|28195.5|91
1659710400000|2022-08-05 14:40:00|28215|28208|28210|28203|28217.5|28210.5|28202.5|28195.5|91
1659710700000|2022-08-05 14:45:00|28212.5|28205.5|28207.5|28200.5|28227.5|28220.5|28205|28198|92
1659711000000|2022-08-05 14:50:00|28205|28198|28207.5|28200.5|28207.5|28200.5|28182.5|28175.5|138
1659711300000|2022-08-05 14:55:00|28212.5|28205.5|28197.5|28190.5|28212.5|28205.5|28195|28188|96
1659711600000|2022-08-05 15:00:00|28200|28193|28162.5|28155.5|28200|28193|28157.5|28150.5|228
1659711900000|2022-08-05 15:05:00|28157.5|28150.5|28162.5|28155.5|28162.5|28155.5|28142.5|28135.5|190
1659712200000|2022-08-05 15:10:00|28157.5|28150.5|28132.5|28125.5|28157.5|28150.5|28132.5|28125.5|229
1659712500000|2022-08-05 15:15:00|28135|28128|28110|28103|28142.5|28135.5|28107.5|28100.5|212
1659712800000|2022-08-05 15:20:00|28107.5|28100.5|28077.5|28070.5|28117.5|28110.5|28072.5|28065.5|186
1659713100000|2022-08-05 15:25:00|28080|28073|28062.5|28055.5|28087.5|28080.5|28057.5|28050.5|378
1659713400000|2022-08-05 15:30:00|28057.5|28050.5|28082.5|28075.5|28082.5|28075.5|28057.5|28050.5|355
1659713700000|2022-08-05 15:35:00|28080|28073|28070|28063|28087.5|28080.5|28067.5|28060.5|190
1659714000000|2022-08-05 15:40:00|28067.5|28060.5|28067.5|28060.5|28072.5|28065.5|28050|28043|178
1659714300000|2022-08-05 15:45:00|28062.5|28055.5|28067.5|28060.5|28077.5|28070.5|28062.5|28055.5|98
1659714600000|2022-08-05 15:50:00|28070|28063|28087.5|28080.5|28097.5|28090.5|28067.5|28060.5|124
1659714900000|2022-08-05 15:55:00|28085|28078|28077.5|28070.5|28087.5|28080.5|28072.5|28065.5|80
1659715200000|2022-08-05 16:00:00|28082.5|28075.5|28097.5|28090.5|28107.5|28100.5|28077.5|28070.5|93
1659715500000|2022-08-05 16:05:00|28100|28093|28092.5|28085.5|28112.5|28105.5|28087.5|28080.5|90
1659715800000|2022-08-05 16:10:00|28090|28083|28107.5|28100.5|28107.5|28100.5|28087.5|28080.5|194
1659716100000|2022-08-05 16:15:00|28105|28098|28115|28108|28122.5|28115.5|28102.5|28095.5|194
1659716400000|2022-08-05 16:20:00|28112.5|28105.5|28107.5|28100.5|28120|28113|28100|28093|171
1659716700000|2022-08-05 16:25:00|28105|28098|28117.5|28110.5|28117.5|28110.5|28102.5|28095.5|82
1659717000000|2022-08-05 16:30:00|28115|28108|28097.5|28090.5|28117.5|28110.5|28087.5|28080.5|89
1659717300000|2022-08-05 16:35:00|28092.5|28085.5|28097.5|28090.5|28105|28098|28087.5|28080.5|48
1659717600000|2022-08-05 16:40:00|28102.5|28095.5|28117.5|28110.5|28120|28113|28097.5|28090.5|59
1659717900000|2022-08-05 16:45:00|28122.5|28115.5|28132.5|28125.5|28137.5|28130.5|28122.5|28115.5|113
1659718200000|2022-08-05 16:50:00|28137.5|28130.5|28132.5|28125.5|28137.5|28130.5|28122.5|28115.5|134
1659718500000|2022-08-05 16:55:00|28130|28123|28132.5|28125.5|28137.5|28130.5|28127.5|28120.5|52
1659718800000|2022-08-05 17:00:00|28135|28128|28142.5|28135.5|28142.5|28135.5|28127.5|28120.5|53
1659719100000|2022-08-05 17:05:00|28147.5|28140.5|28147.5|28140.5|28152.5|28145.5|28132.5|28125.5|120
1659719400000|2022-08-05 17:10:00|28150|28143|28157.5|28150.5|28162.5|28155.5|28147.5|28140.5|156
1659719700000|2022-08-05 17:15:00|28162.5|28155.5|28137.5|28130.5|28162.5|28155.5|28137.5|28130.5|131
1659720000000|2022-08-05 17:20:00|28135|28128|28137.5|28130.5|28137.5|28130.5|28127.5|28120.5|116
1659720300000|2022-08-05 17:25:00|28135|28128|28132.5|28125.5|28147.5|28140.5|28132.5|28125.5|43
1659720600000|2022-08-05 17:30:00|28135|28128|28162.5|28155.5|28162.5|28155.5|28132.5|28125.5|102
1659720900000|2022-08-05 17:35:00|28160|28153|28162.5|28155.5|28172.5|28165.5|28152.5|28145.5|59
1659721200000|2022-08-05 17:40:00|28160|28153|28152.5|28145.5|28162.5|28155.5|28152.5|28145.5|25
1659721500000|2022-08-05 17:45:00|28155|28148|28150|28143|28157.5|28150.5|28147.5|28140.5|61
1659721800000|2022-08-05 17:50:00|28152.5|28145.5|28147.5|28140.5|28152.5|28145.5|28147.5|28140.5|55
1659722100000|2022-08-05 17:55:00|28152.5|28145.5|28142.5|28135.5|28152.5|28145.5|28130|28123|113
1659722400000|2022-08-05 18:00:00|28140|28133|28137.5|28130.5|28142.5|28135.5|28127.5|28120.5|46
1659722700000|2022-08-05 18:05:00|28135|28128|28122.5|28115.5|28137.5|28130.5|28122.5|28115.5|35
1659723000000|2022-08-05 18:10:00|28125|28118|28122.5|28115.5|28130|28123|28117.5|28110.5|56
1659723300000|2022-08-05 18:15:00|28120|28113|28132.5|28125.5|28137.5|28130.5|28117.5|28110.5|55
1659723600000|2022-08-05 18:20:00|28135|28128|28137.5|28130.5|28137.5|28130.5|28132.5|28125.5|20
1659723900000|2022-08-05 18:25:00|28135|28128|28107.5|28100.5|28137.5|28130.5|28102.5|28095.5|44
1659724200000|2022-08-05 18:30:00|28105|28098|28112.5|28105.5|28112.5|28105.5|28097.5|28090.5|51
1659724500000|2022-08-05 18:35:00|28110|28103|28102.5|28095.5|28112.5|28105.5|28102.5|28095.5|27
1659724800000|2022-08-05 18:40:00|28105|28098|28107.5|28100.5|28112.5|28105.5|28097.5|28090.5|63
1659725100000|2022-08-05 18:45:00|28112.5|28105.5|28107.5|28100.5|28112.5|28105.5|28102.5|28095.5|52
1659725400000|2022-08-05 18:50:00|28105|28098|28117.5|28110.5|28117.5|28110.5|28097.5|28090.5|79
1659725700000|2022-08-05 18:55:00|28115|28108|28112.5|28105.5|28117.5|28110.5|28097.5|28090.5|51
1659726000000|2022-08-05 19:00:00|28115|28108|28117.5|28110.5|28122.5|28115.5|28107.5|28100.5|123
1659726300000|2022-08-05 19:05:00|28112.5|28105.5|28117.5|28110.5|28117.5|28110.5|28107.5|28100.5|65
1659726600000|2022-08-05 19:10:00|28122.5|28115.5|28127.5|28120.5|28135|28128|28120|28113|77
1659726900000|2022-08-05 19:15:00|28130|28123|28122.5|28115.5|28132.5|28125.5|28117.5|28110.5|33
1659727200000|2022-08-05 19:20:00|28125|28118|28122.5|28115.5|28127.5|28120.5|28112.5|28105.5|102
1659727500000|2022-08-05 19:25:00|28120|28113|28132.5|28125.5|28137.5|28130.5|28120|28113|105
1659727800000|2022-08-05 19:30:00|28135|28128|28147.5|28140.5|28147.5|28140.5|28132.5|28125.5|63
1659728100000|2022-08-05 19:35:00|28150|28143|28137.5|28130.5|28150|28143|28137.5|28130.5|76
1659728400000|2022-08-05 19:40:00|28142.5|28135.5|28152.5|28145.5|28152.5|28145.5|28137.5|28130.5|96
1659728700000|2022-08-05 19:45:00|28157.5|28150.5|28172.5|28165.5|28172.5|28165.5|28157.5|28150.5|108
1659729000000|2022-08-05 19:50:00|28177.5|28170.5|28177.5|28170.5|28182.5|28175.5|28167.5|28160.5|224
1659729300000|2022-08-05 19:55:00|28172.5|28165.5|28155|28148|28175|28168|28142.5|28135.5|490
1659729600000|2022-08-05 20:00:00|28152.5|28145.5|28137.5|28130.5|28157.5|28150.5|28137.5|28130.5|215
1659729900000|2022-08-05 20:05:00|28132.5|28125.5|28137.5|28130.5|28137.5|28130.5|28132.5|28125.5|31
1659730200000|2022-08-05 20:10:00|28135|28128|28127.5|28120.5|28137.5|28130.5|28127.5|28120.5|22
1659730500000|2022-08-05 20:15:00|28130|28123|28132.5|28125.5|28132.5|28125.5|28127.5|28120.5|3
1659730800000|2022-08-05 20:20:00|28137.5|28130.5|28132.5|28125.5|28137.5|28130.5|28132.5|28125.5|9
1659731100000|2022-08-05 20:25:00|28135|28128|28135|28128|28135|28128|28132.5|28125.5|0
1659731400000|2022-08-05 20:30:00|28137.5|28130.5|28137.5|28130.5|28137.5|28130.5|28135|28128|1
1659731700000|2022-08-05 20:35:00|28135|28128|28137.5|28130.5|28137.5|28130.5|28135|28128|4
1659732000000|2022-08-05 20:40:00|28135|28128|28127.5|28120.5|28137.5|28130.5|28127.5|28120.5|8
1659732300000|2022-08-05 20:45:00|28130|28123|28120|28113|28132.5|28125.5|28120|28113|44
1659732600000|2022-08-05 20:50:00|28117.5|28110.5|28127.5|28120.5|28130|28123|28117.5|28110.5|19
1659732900000|2022-08-05 20:55:00|28125|28118|28134|28119|28136.5|28125.5|28125|28118|16
1659909600000|2022-08-07 22:00:00|28159|28144|28129|28114|28161.5|28146.5|28119|28104|40
1659909900000|2022-08-07 22:05:00|28131.5|28116.5|28146.5|28131.5|28149|28134|28131.5|28116.5|19
1659910200000|2022-08-07 22:10:00|28144|28129|28149|28134|28151.5|28136.5|28139|28124|3
1659910500000|2022-08-07 22:15:00|28146.5|28131.5|28131.5|28116.5|28149|28134|28129|28114|1
1659910800000|2022-08-07 22:20:00|28129|28114|28134|28119|28134|28119|28126.5|28111.5|1
1659911100000|2022-08-07 22:25:00|28131.5|28116.5|28121.5|28106.5|28131.5|28116.5|28121.5|28106.5|9
1659911400000|2022-08-07 22:30:00|28124|28109|28106.5|28091.5|28131.5|28116.5|28106.5|28091.5|8
1659911700000|2022-08-07 22:35:00|28109|28094|28109|28094|28111.5|28096.5|28104|28089|30
1659912000000|2022-08-07 22:40:00|28104|28089|28086.5|28071.5|28104|28089|28081.5|28066.5|68
1659912300000|2022-08-07 22:45:00|28089|28074|28081.5|28066.5|28089|28074|28079|28064|29
1659912600000|2022-08-07 22:50:00|||||||||2
1659912900000|2022-08-07 22:55:00|28091.5|28076.5|28094|28079|28094|28079|28091.5|28076.5|12
1659913200000|2022-08-07 23:00:00|28091.5|28076.5|28094|28079|28101.5|28086.5|28086.5|28071.5|15
1659913500000|2022-08-07 23:05:00|28096.5|28081.5|28101.5|28086.5|28101.5|28086.5|28096.5|28081.5|14
1659913800000|2022-08-07 23:10:00|28096.5|28081.5|28094|28079|28096.5|28081.5|28089|28074|8
1659914100000|2022-08-07 23:15:00|28091.5|28076.5|28076.5|28061.5|28094|28079|28074|28059|49
1659914400000|2022-08-07 23:20:00|28071.5|28056.5|28074|28059|28076.5|28061.5|28066.5|28051.5|17
1659914700000|2022-08-07 23:25:00|28071.5|28056.5|28066.5|28051.5|28081.5|28066.5|28061.5|28046.5|45
1659915000000|2022-08-07 23:30:00|28069|28054|28047.5|28040.5|28069|28060.5|28032.5|28025.5|19334
1659915300000|2022-08-07 23:35:00|28042.5|28035.5|28057.5|28050.5|28057.5|28050.5|28042.5|28035.5|139
1659915600000|2022-08-07 23:40:00|28052.5|28045.5|28067.5|28060.5|28072.5|28065.5|28037.5|28030.5|323
1659915900000|2022-08-07 23:45:00|28070|28063|28082.5|28075.5|28097.5|28090.5|28062.5|28055.5|401
1659916200000|2022-08-07 23:50:00|28087.5|28080.5|28082.5|28075.5|28102.5|28095.5|28057.5|28050.5|398
1659916500000|2022-08-07 23:55:00|28080|28073|28062.5|28055.5|28082.5|28075.5|28052.5|28045.5|334
1659916800000|2022-08-08 00:00:00|28067.5|28060.5|28112.5|28105.5|28122.5|28115.5|28052.5|28045.5|1397
1659917100000|2022-08-08 00:05:00|28105|28098|28167.5|28160.5|28167.5|28160.5|28092.5|28085.5|859
1659917400000|2022-08-08 00:10:00|28162.5|28155.5|28177.5|28170.5|28212.5|28205.5|28157.5|28150.5|933
1659917700000|2022-08-08 00:15:00|28172.5|28165.5|28227.5|28220.5|28257.5|28250.5|28172.5|28165.5|1128
1659918000000|2022-08-08 00:20:00|28230|28223|28212.5|28205.5|28242.5|28235.5|28202.5|28195.5|569
1659918300000|2022-08-08 00:25:00|28217.5|28210.5|28207.5|28200.5|28232.5|28225.5|28192.5|28185.5|418
1659918600000|2022-08-08 00:30:00|28210|28203|28202.5|28195.5|28222.5|28215.5|28192.5|28185.5|586
1659918900000|2022-08-08 00:35:00|28200|28193|28162.5|28155.5|28217.5|28210.5|28160|28153|624
1659919200000|2022-08-08 00:40:00|28165|28158|28165|28158|28170|28163|28142.5|28135.5|401
1659919500000|2022-08-08 00:45:00|28167.5|28160.5|28177.5|28170.5|28180|28173|28152.5|28145.5|196
1659919800000|2022-08-08 00:50:00|28180|28173|28187.5|28180.5|28202.5|28195.5|28162.5|28155.5|284
1659920100000|2022-08-08 00:55:00|28190|28183|28152.5|28145.5|28197.5|28190.5|28147.5|28140.5|504
1659920400000|2022-08-08 01:00:00|28147.5|28140.5|28137.5|28130.5|28162.5|28155.5|28132.5|28125.5|368
1659920700000|2022-08-08 01:05:00|28140|28133|28132.5|28125.5|28140|28133|28117.5|28110.5|302
1659921000000|2022-08-08 01:10:00|28130|28123|28152.5|28145.5|28152.5|28145.5|28127.5|28120.5|334
1659921300000|2022-08-08 01:15:00|28150|28143|28147.5|28140.5|28167.5|28160.5|28135|28128|489
1659921600000|2022-08-08 01:20:00|28150|28143|28137.5|28130.5|28150|28143|28122.5|28115.5|298
1659921900000|2022-08-08 01:25:00|28132.5|28125.5|28167.5|28160.5|28167.5|28160.5|28127.5|28120.5|212
1659922200000|2022-08-08 01:30:00|28172.5|28165.5|28177.5|28170.5|28202.5|28195.5|28162.5|28155.5|503
1659922500000|2022-08-08 01:35:00|28180|28173|28172.5|28165.5|28185|28178|28167.5|28160.5|296
1659922800000|2022-08-08 01:40:00|28175|28168|28207.5|28200.5|28212.5|28205.5|28175|28168|316
1659923100000|2022-08-08 01:45:00|28212.5|28205.5|28212.5|28205.5|28217.5|28210.5|28202.5|28195.5|533
1659923400000|2022-08-08 01:50:00|28210|28203|28197.5|28190.5|28212.5|28205.5|28197.5|28190.5|261
1659923700000|2022-08-08 01:55:00|28192.5|28185.5|28207.5|28200.5|28212.5|28205.5|28192.5|28185.5|250
1659924000000|2022-08-08 02:00:00|28210|28203|28207.5|28200.5|28222.5|28215.5|28202.5|28195.5|280
1659924300000|2022-08-08 02:05:00|28210|28203|28202.5|28195.5|28212.5|28205.5|28202.5|28195.5|212
1659924600000|2022-08-08 02:10:00|28205|28198|28232.5|28225.5|28232.5|28225.5|28202.5|28195.5|221
1659924900000|2022-08-08 02:15:00|28235|28228|28217.5|28210.5|28252.5|28245.5|28212.5|28205.5|249
1659925200000|2022-08-08 02:20:00|28212.5|28205.5|28222.5|28215.5|28222.5|28215.5|28207.5|28200.5|120
1659925500000|2022-08-08 02:25:00|28227.5|28220.5|28232.5|28225.5|28242.5|28235.5|28222.5|28215.5|156
1659925800000|2022-08-08 02:30:00|28227.5|28220.5|28237.5|28230.5|28237.5|28230.5|28222.5|28215.5|165
1659926100000|2022-08-08 02:35:00|28240|28233|28242.5|28235.5|28257.5|28250.5|28237.5|28230.5|201
1659926400000|2022-08-08 02:40:00|28245|28238|28237.5|28230.5|28247.5|28240.5|28232.5|28225.5|135
1659926700000|2022-08-08 02:45:00|28232.5|28225.5|28232.5|28225.5|28242.5|28235.5|28230|28223|101
1659927000000|2022-08-08 02:50:00|28237.5|28230.5|28247.5|28240.5|28250|28243|28235|28228|36
1659927300000|2022-08-08 02:55:00|28242.5|28235.5|28245|28238|28247.5|28240.5|28237.5|28230.5|158
1659927600000|2022-08-08 03:00:00|28247.5|28240.5|28247.5|28240.5|28247.5|28240.5|28237.5|28230.5|59
1659927900000|2022-08-08 03:05:00|28245|28238|28257.5|28250.5|28257.5|28250.5|28245|28238|101
1659928200000|2022-08-08 03:10:00|28260|28253|28267.5|28260.5|28275|28268|28260|28253|246
1659928500000|2022-08-08 03:15:00|28262.5|28255.5|28267.5|28260.5|28267.5|28260.5|28252.5|28245.5|216
1659928800000|2022-08-08 03:20:00|28272.5|28265.5|28255|28248|28272.5|28265.5|28252.5|28245.5|157
1659929100000|2022-08-08 03:25:00|28257.5|28250.5|28272.5|28265.5|28272.5|28265.5|28252.5|28245.5|109
1659929400000|2022-08-08 03:30:00|28267.5|28260.5|28267.5|28260.5|28285|28278|28267.5|28260.5|221
1659929700000|2022-08-08 03:35:00|28270|28263|28257.5|28250.5|28272.5|28265.5|28252.5|28245.5|102
1659930000000|2022-08-08 03:40:00|28255|28248|28257.5|28250.5|28262.5|28255.5|28252.5|28245.5|82
1659930300000|2022-08-08 03:45:00|28260|28253|28252.5|28245.5|28262.5|28255.5|28247.5|28240.5|154
1659930600000|2022-08-08 03:50:00|28257.5|28250.5|28247.5|28240.5|28257.5|28250.5|28242.5|28235.5|132
1659930900000|2022-08-08 03:55:00|28250|28243|28252.5|28245.5|28257.5|28250.5|28247.5|28240.5|164
1659931200000|2022-08-08 04:00:00|28257.5|28250.5|28252.5|28245.5|28267.5|28260.5|28247.5|28240.5|415
1659931500000|2022-08-08 04:05:00|28250|28243|28247.5|28240.5|28252.5|28245.5|28247.5|28240.5|146
1659931800000|2022-08-08 04:10:00|28250|28243|28262.5|28255.5|28267.5|28260.5|28250|28243|124
1659932100000|2022-08-08 04:15:00|28265|28258|28262.5|28255.5|28267.5|28260.5|28257.5|28250.5|260
1659932400000|2022-08-08 04:20:00|28257.5|28250.5|28250|28243|28262.5|28255.5|28242.5|28235.5|355
1659932700000|2022-08-08 04:25:00|28247.5|28240.5|28237.5|28230.5|28250|28243|28237.5|28230.5|73
1659933000000|2022-08-08 04:30:00|28235|28228|28232.5|28225.5|28240|28233|28232.5|28225.5|128
1659933300000|2022-08-08 04:35:00|28237.5|28230.5|28232.5|28225.5|28237.5|28230.5|28222.5|28215.5|175
1659933600000|2022-08-08 04:40:00|28230|28223|28222.5|28215.5|28230|28223|28217.5|28210.5|128
1659933900000|2022-08-08 04:45:00|28227.5|28220.5|28232.5|28225.5|28232.5|28225.5|28225|28218|138
1659934200000|2022-08-08 04:50:00|28237.5|28230.5|28257.5|28250.5|28257.5|28250.5|28237.5|28230.5|213
1659934500000|2022-08-08 04:55:00|28252.5|28245.5|28252.5|28245.5|28257.5|28250.5|28252.5|28245.5|120
1659934800000|2022-08-08 05:00:00|28257.5|28250.5|28252.5|28245.5|28257.5|28250.5|28252.5|28245.5|207
1659935100000|2022-08-08 05:05:00|28255|28248|28257.5|28250.5|28257.5|28250.5|28252.5|28245.5|86
1659935400000|2022-08-08 05:10:00|28260|28253|28262.5|28255.5|28262.5|28255.5|28257.5|28250.5|146
1659935700000|2022-08-08 05:15:00|28267.5|28260.5|28267.5|28260.5|28272.5|28265.5|28262.5|28255.5|167
1659936000000|2022-08-08 05:20:00|28270|28263|28262.5|28255.5|28272.5|28265.5|28262.5|28255.5|150
1659936300000|2022-08-08 05:25:00|28267.5|28260.5|28257.5|28250.5|28267.5|28260.5|28252.5|28245.5|194
1659936600000|2022-08-08 05:30:00|28252.5|28245.5|28267.5|28260.5|28267.5|28260.5|28252.5|28245.5|294
1659936900000|2022-08-08 05:35:00|28265|28258|28257.5|28250.5|28267.5|28260.5|28252.5|28245.5|250
1659937200000|2022-08-08 05:40:00|28252.5|28245.5|28252.5|28245.5|28257.5|28250.5|28252.5|28245.5|112
1659937500000|2022-08-08 05:45:00|28255|28248|28257.5|28250.5|28265|28258|28252.5|28245.5|231
1659937800000|2022-08-08 05:50:00|28255|28248|28252.5|28245.5|28260|28253|28252.5|28245.5|231
1659938100000|2022-08-08 05:55:00|28250|28243|28247.5|28240.5|28257.5|28250.5|28247.5|28240.5|757
1659938400000|2022-08-08 06:00:00|28242.5|28235.5|28257.5|28250.5|28257.5|28250.5|28240|28233|1027
1659938700000|2022-08-08 06:05:00|28252.5|28245.5|28257.5|28250.5|28267.5|28260.5|28252.5|28245.5|671
1659939000000|2022-08-08 06:10:00|28262.5|28255.5|28257.5|28250.5|28265|28258|28242.5|28235.5|235
1659939300000|2022-08-08 06:15:00|28255|28248|28257.5|28250.5|28262.5|28255.5|28252.5|28245.5|168
1659939600000|2022-08-08 06:20:00|28260|28253|28252.5|28245.5|28272.5|28265.5|28252.5|28245.5|210
1659939900000|2022-08-08 06:25:00|28247.5|28240.5|28262.5|28255.5|28262.5|28255.5|28247.5|28240.5|50
1659940200000|2022-08-08 06:30:00|28257.5|28250.5|28212.5|28205.5|28257.5|28250.5|28212.5|28205.5|438
1659940500000|2022-08-08 06:35:00|28210|28203|28202.5|28195.5|28217.5|28210.5|28202.5|28195.5|274
1659940800000|2022-08-08 06:40:00|28207.5|28200.5|28212.5|28205.5|28217.5|28210.5|28202.5|28195.5|181
1659941100000|2022-08-08 06:45:00|28207.5|28200.5|28197.5|28190.5|28207.5|28200.5|28190|28183|250
1659941400000|2022-08-08 06:50:00|28192.5|28185.5|28207.5|28200.5|28207.5|28200.5|28192.5|28185.5|105
1659941700000|2022-08-08 06:55:00|28202.5|28195.5|28217.5|28210.5|28227.5|28220.5|28202.5|28195.5|151
1659942000000|2022-08-08 07:00:00|28212.5|28205.5|28252.5|28245.5|28262.5|28255.5|28210|28203|259
1659942300000|2022-08-08 07:05:00|28257.5|28250.5|28252.5|28245.5|28272.5|28265.5|28250|28243|279
1659942600000|2022-08-08 07:10:00|28255|28248|28252.5|28245.5|28265|28258|28252.5|28245.5|176
1659942900000|2022-08-08 07:15:00|28255|28248|28250|28243|28257.5|28250.5|28242.5|28235.5|188
1659943200000|2022-08-08 07:20:00|28252.5|28245.5|28232.5|28225.5|28252.5|28245.5|28227.5|28220.5|222
1659943500000|2022-08-08 07:25:00|28227.5|28220.5|28230|28223|28237.5|28230.5|28222.5|28215.5|111
1659943800000|2022-08-08 07:30:00|28232.5|28225.5|28232.5|28225.5|28247.5|28240.5|28227.5|28220.5|256
1659944100000|2022-08-08 07:35:00|28230|28223|28232.5|28225.5|28237.5|28230.5|28227.5|28220.5|166
1659944400000|2022-08-08 07:40:00|28227.5|28220.5|28212.5|28205.5|28232.5|28225.5|28202.5|28195.5|201
1659944700000|2022-08-08 07:45:00|28217.5|28210.5|28222.5|28215.5|28227.5|28220.5|28212.5|28205.5|107
1659945000000|2022-08-08 07:50:00|28227.5|28220.5|28247.5|28240.5|28247.5|28240.5|28222.5|28215.5|225
1659945300000|2022-08-08 07:55:00|28245|28238|28247.5|28240.5|28247.5|28240.5|28237.5|28230.5|43
1659945600000|2022-08-08 08:00:00|28245|28238|28250|28243|28257.5|28250.5|28235|28228|244
1659945900000|2022-08-08 08:05:00|28247.5|28240.5|28227.5|28220.5|28252.5|28245.5|28227.5|28220.5|242
1659946200000|2022-08-08 08:10:00|28225|28218|28207.5|28200.5|28227.5|28220.5|28202.5|28195.5|207
1659946500000|2022-08-08 08:15:00|28212.5|28205.5|28207.5|28200.5|28217.5|28210.5|28197.5|28190.5|193
1659946800000|2022-08-08 08:20:00|28212.5|28205.5|28212.5|28205.5|28222.5|28215.5|28210|28203|55
1659947100000|2022-08-08 08:25:00|28210|28203|28222.5|28215.5|28227.5|28220.5|28207.5|28200.5|50
1659947400000|2022-08-08 08:30:00|28217.5|28210.5|28227.5|28220.5|28227.5|28220.5|28217.5|28210.5|32
1659947700000|2022-08-08 08:35:00|28232.5|28225.5|28227.5|28220.5|28237.5|28230.5|28227.5|28220.5|93
1659948000000|2022-08-08 08:40:00|28230|28223|28232.5|28225.5|28242.5|28235.5|28230|28223|47
1659948300000|2022-08-08 08:45:00|28235|28228|28232.5|28225.5|28237.5|28230.5|28230|28223|20
1659948600000|2022-08-08 08:50:00|28227.5|28220.5|28222.5|28215.5|28232.5|28225.5|28217.5|28210.5|68
1659948900000|2022-08-08 08:55:00|28220|28213|28217.5|28210.5|28222.5|28215.5|28212.5|28205.5|37
1659949200000|2022-08-08 09:00:00|28220|28213|28232.5|28225.5|28232.5|28225.5|28217.5|28210.5|67
1659949500000|2022-08-08 09:05:00|28235|28228|28232.5|28225.5|28237.5|28230.5|28232.5|28225.5|18
1659949800000|2022-08-08 09:10:00|28235|28228|28212.5|28205.5|28235|28228|28212.5|28205.5|36
1659950100000|2022-08-08 09:15:00|28217.5|28210.5|28222.5|28215.5|28225|28218|28212.5|28205.5|85
1659950400000|2022-08-08 09:20:00|28225|28218|28212.5|28205.5|28225|28218|28212.5|28205.5|88
1659950700000|2022-08-08 09:25:00|28215|28208|28220|28213|28220|28213|28212.5|28205.5|41
1659951000000|2022-08-08 09:30:00|28217.5|28210.5|28217.5|28210.5|28222.5|28215.5|28217.5|28210.5|66
1659951300000|2022-08-08 09:35:00|28222.5|28215.5|28220|28213|28222.5|28215.5|28217.5|28210.5|29
1659951600000|2022-08-08 09:40:00|28222.5|28215.5|28222.5|28215.5|28222.5|28215.5|28217.5|28210.5|35
1659951900000|2022-08-08 09:45:00|28225|28218|28225|28218|28227.5|28220.5|28222.5|28215.5|27
1659952200000|2022-08-08 09:50:00|28222.5|28215.5|28227.5|28220.5|28230|28223|28222.5|28215.5|39
1659952500000|2022-08-08 09:55:00|28222.5|28215.5|28222.5|28215.5|28225|28218|28217.5|28210.5|46
1659952800000|2022-08-08 10:00:00|28227.5|28220.5|28240|28233|28242.5|28235.5|28222.5|28215.5|96
1659953100000|2022-08-08 10:05:00|28242.5|28235.5|28237.5|28230.5|28245|28238|28232.5|28225.5|43
1659953400000|2022-08-08 10:10:00|28240|28233|28237.5|28230.5|28242.5|28235.5|28232.5|28225.5|14
1659953700000|2022-08-08 10:15:00|28232.5|28225.5|28247.5|28240.5|28247.5|28240.5|28232.5|28225.5|32
1659954000000|2022-08-08 10:20:00|28245|28238|28242.5|28235.5|28247.5|28240.5|28237.5|28230.5|56
1659954300000|2022-08-08 10:25:00|28240|28233|28237.5|28230.5|28242.5|28235.5|28237.5|28230.5|35
1659954600000|2022-08-08 10:30:00|28240|28233|28247.5|28240.5|28247.5|28240.5|28237.5|28230.5|28
1659954900000|2022-08-08 10:35:00|28252.5|28245.5|28242.5|28235.5|28252.5|28245.5|28242.5|28235.5|77
1659955200000|2022-08-08 10:40:00|28237.5|28230.5|28262.5|28255.5|28262.5|28255.5|28237.5|28230.5|208
1659955500000|2022-08-08 10:45:00|28260|28253|28262.5|28255.5|28262.5|28255.5|28257.5|28250.5|28
1659955800000|2022-08-08 10:50:00|28267.5|28260.5|28262.5|28255.5|28267.5|28260.5|28255|28248|79
1659956100000|2022-08-08 10:55:00|28260|28253|28262.5|28255.5|28267.5|28260.5|28255|28248|59
1659956400000|2022-08-08 11:00:00|28257.5|28250.5|28247.5|28240.5|28257.5|28250.5|28237.5|28230.5|121
1659956700000|2022-08-08 11:05:00|28245|28238|28240|28233|28247.5|28240.5|28240|28233|91
1659957000000|2022-08-08 11:10:00|28242.5|28235.5|28242.5|28235.5|28242.5|28235.5|28235|28228|42
1659957300000|2022-08-08 11:15:00|28240|28233|28240|28233|28242.5|28235.5|28237.5|28230.5|33
1659957600000|2022-08-08 11:20:00|28242.5|28235.5|28240|28233|28242.5|28235.5|28237.5|28230.5|18
1659957900000|2022-08-08 11:25:00|28237.5|28230.5|28237.5|28230.5|28242.5|28235.5|28235|28228|16
1659958200000|2022-08-08 11:30:00|28240|28233|28237.5|28230.5|28240|28233|28237.5|28230.5|3
1659958500000|2022-08-08 11:35:00|28242.5|28235.5|28237.5|28230.5|28242.5|28235.5|28237.5|28230.5|13
1659958800000|2022-08-08 11:40:00|28242.5|28235.5|28242.5|28235.5|28242.5|28235.5|28240|28233|7
1659959100000|2022-08-08 11:45:00|28247.5|28240.5|28247.5|28240.5|28247.5|28240.5|28242.5|28235.5|42
1659959400000|2022-08-08 11:50:00|28252.5|28245.5|28262.5|28255.5|28262.5|28255.5|28247.5|28240.5|45
1659959700000|2022-08-08 11:55:00|28267.5|28260.5|28260|28253|28267.5|28260.5|28252.5|28245.5|53
1659960000000|2022-08-08 12:00:00|28262.5|28255.5|28257.5|28250.5|28262.5|28255.5|28252.5|28245.5|49
1659960300000|2022-08-08 12:05:00|28262.5|28255.5|28262.5|28255.5|28267.5|28260.5|28252.5|28245.5|69
1659960600000|2022-08-08 12:10:00|28260|28253|28262.5|28255.5|28262.5|28255.5|28255|28248|53
1659960900000|2022-08-08 12:15:00|28260|28253|28257.5|28250.5|28262.5|28255.5|28257.5|28250.5|12
1659961200000|2022-08-08 12:20:00|28255|28248|28267.5|28260.5|28267.5|28260.5|28255|28248|46
1659961500000|2022-08-08 12:25:00|28270|28263|28285|28278|28292.5|28285.5|28270|28263|347
1659961800000|2022-08-08 12:30:00|28282.5|28275.5|28282.5|28275.5|28292.5|28285.5|28277.5|28270.5|116
1659962100000|2022-08-08 12:35:00|28285|28278|28282.5|28275.5|28287.5|28280.5|28277.5|28270.5|45
1659962400000|2022-08-08 12:40:00|28280|28273|28282.5|28275.5|28282.5|28275.5|28275|28268|17
1659962700000|2022-08-08 12:45:00|28285|28278|28277.5|28270.5|28287.5|28280.5|28277.5|28270.5|18
1659963000000|2022-08-08 12:50:00|28282.5|28275.5|28287.5|28280.5|28292.5|28285.5|28277.5|28270.5|37
1659963300000|2022-08-08 12:55:00|28292.5|28285.5|28307.5|28300.5|28307.5|28300.5|28287.5|28280.5|189
1659963600000|2022-08-08 13:00:00|28305|28298|28247.5|28240.5|28305|28298|28247.5|28240.5|315
1659963900000|2022-08-08 13:05:00|28252.5|28245.5|28252.5|28245.5|28257.5|28250.5|28242.5|28235.5|160
1659964200000|2022-08-08 13:10:00|28250|28243|28252.5|28245.5|28260|28253|28245|28238|74
1659964500000|2022-08-08 13:15:00|28250|28243|28265|28258|28267.5|28260.5|28247.5|28240.5|59
1659964800000|2022-08-08 13:20:00|28267.5|28260.5|28252.5|28245.5|28267.5|28260.5|28247.5|28240.5|94
1659965100000|2022-08-08 13:25:00|28250|28243|28247.5|28240.5|28252.5|28245.5|28240|28233|118
1659965400000|2022-08-08 13:30:00|28242.5|28235.5|28272.5|28265.5|28277.5|28270.5|28242.5|28235.5|430
1659965700000|2022-08-08 13:35:00|28277.5|28270.5|28297.5|28290.5|28302.5|28295.5|28265|28258|425
1659966000000|2022-08-08 13:40:00|28302.5|28295.5|28322.5|28315.5|28327.5|28320.5|28292.5|28285.5|444
1659966300000|2022-08-08 13:45:00|28317.5|28310.5|28322.5|28315.5|28322.5|28315.5|28302.5|28295.5|200
1659966600000|2022-08-08 13:50:00|28317.5|28310.5|28317.5|28310.5|28337.5|28330.5|28307.5|28300.5|539
1659966900000|2022-08-08 13:55:00|28315|28308|28302.5|28295.5|28327.5|28320.5|28297.5|28290.5|167
1659967200000|2022-08-08 14:00:00|28307.5|28300.5|28307.5|28300.5|28322.5|28315.5|28297.5|28290.5|305
1659967500000|2022-08-08 14:05:00|28305|28298|28297.5|28290.5|28312.5|28305.5|28285|28278|307
1659967800000|2022-08-08 14:10:00|28302.5|28295.5|28307.5|28300.5|28312.5|28305.5|28292.5|28285.5|315
1659968100000|2022-08-08 14:15:00|28305|28298|28292.5|28285.5|28307.5|28300.5|28292.5|28285.5|101
1659968400000|2022-08-08 14:20:00|28297.5|28290.5|28307.5|28300.5|28312.5|28305.5|28292.5|28285.5|134
1659968700000|2022-08-08 14:25:00|28302.5|28295.5|28302.5|28295.5|28310|28303|28272.5|28265.5|221
1659969000000|2022-08-08 14:30:00|28300|28293|28307.5|28300.5|28322.5|28315.5|28297.5|28290.5|275
1659969300000|2022-08-08 14:35:00|28305|28298|28327.5|28320.5|28332.5|28325.5|28297.5|28290.5|131
1659969600000|2022-08-08 14:40:00|28322.5|28315.5|28337.5|28330.5|28337.5|28330.5|28317.5|28310.5|78
1659969900000|2022-08-08 14:45:00|28335|28328|28297.5|28290.5|28335|28328|28295|28288|159
1659970200000|2022-08-08 14:50:00|28302.5|28295.5|28307.5|28300.5|28320|28313|28297.5|28290.5|234
1659970500000|2022-08-08 14:55:00|28302.5|28295.5|28302.5|28295.5|28315|28308|28297.5|28290.5|129
1659970800000|2022-08-08 15:00:00|28307.5|28300.5|28312.5|28305.5|28315|28308|28297.5|28290.5|181
1659971100000|2022-08-08 15:05:00|28307.5|28300.5|28297.5|28290.5|28310|28303|28292.5|28285.5|116
1659971400000|2022-08-08 15:10:00|28295|28288|28287.5|28280.5|28297.5|28290.5|28277.5|28270.5|264
1659971700000|2022-08-08 15:15:00|28285|28278|28267.5|28260.5|28287.5|28280.5|28247.5|28240.5|222
1659972000000|2022-08-08 15:20:00|28265|28258|28262.5|28255.5|28275|28268|28262.5|28255.5|120
1659972300000|2022-08-08 15:25:00|28267.5|28260.5|28267.5|28260.5|28267.5|28260.5|28247.5|28240.5|125
1659972600000|2022-08-08 15:30:00|28265|28258|28262.5|28255.5|28280|28273|28257.5|28250.5|110
1659972900000|2022-08-08 15:35:00|28257.5|28250.5|28222.5|28215.5|28267.5|28260.5|28217.5|28210.5|237
1659973200000|2022-08-08 15:40:00|28220|28213|28187.5|28180.5|28232.5|28225.5|28175|28168|311
1659973500000|2022-08-08 15:45:00|28185|28178|28192.5|28185.5|28197.5|28190.5|28177.5|28170.5|128
1659973800000|2022-08-08 15:50:00|28195|28188|28217.5|28210.5|28220|28213|28192.5|28185.5|226
1659974100000|2022-08-08 15:55:00|28222.5|28215.5|28222.5|28215.5|28227.5|28220.5|28217.5|28210.5|78
1659974400000|2022-08-08 16:00:00|28220|28213|28217.5|28210.5|28222.5|28215.5|28212.5|28205.5|52
1659974700000|2022-08-08 16:05:00|28215|28208|28182.5|28175.5|28217.5|28210.5|28180|28173|118
1659975000000|2022-08-08 16:10:00|28187.5|28180.5|28172.5|28165.5|28202.5|28195.5|28170|28163|158
1659975300000|2022-08-08 16:15:00|28175|28168|28155|28148|28177.5|28170.5|28132.5|28125.5|266
1659975600000|2022-08-08 16:20:00|28152.5|28145.5|28177.5|28170.5|28182.5|28175.5|28152.5|28145.5|200
1659975900000|2022-08-08 16:25:00|28175|28168|28155|28148|28182.5|28175.5|28147.5|28140.5|128
1659976200000|2022-08-08 16:30:00|28152.5|28145.5|28152.5|28145.5|28162.5|28155.5|28147.5|28140.5|102
1659976500000|2022-08-08 16:35:00|28150|28143|28142.5|28135.5|28152.5|28145.5|28127.5|28120.5|119
1659976800000|2022-08-08 16:40:00|28145|28138|28165|28158|28167.5|28160.5|28137.5|28130.5|55
1659977100000|2022-08-08 16:45:00|28167.5|28160.5|28167.5|28160.5|28172.5|28165.5|28152.5|28145.5|59
1659977400000|2022-08-08 16:50:00|28165|28158|28172.5|28165.5|28177.5|28170.5|28162.5|28155.5|37
1659977700000|2022-08-08 16:55:00|28170|28163|28162.5|28155.5|28172.5|28165.5|28152.5|28145.5|64
1659978000000|2022-08-08 17:00:00|28160|28153|28147.5|28140.5|28162.5|28155.5|28147.5|28140.5|63
1659978300000|2022-08-08 17:05:00|28150|28143|28162.5|28155.5|28167.5|28160.5|28147.5|28140.5|42
1659978600000|2022-08-08 17:10:00|28160|28153|28175|28168|28177.5|28170.5|28152.5|28145.5|48
1659978900000|2022-08-08 17:15:00|28172.5|28165.5|28172.5|28165.5|28182.5|28175.5|28172.5|28165.5|66
1659979200000|2022-08-08 17:20:00|28167.5|28160.5|28167.5|28160.5|28172.5|28165.5|28152.5|28145.5|78
1659979500000|2022-08-08 17:25:00|28170|28163|28147.5|28140.5|28170|28163|28142.5|28135.5|48
1659979800000|2022-08-08 17:30:00|28145|28138|28152.5|28145.5|28157.5|28150.5|28142.5|28135.5|88
1659980100000|2022-08-08 17:35:00|28150|28143|28142.5|28135.5|28152.5|28145.5|28132.5|28125.5|127
1659980400000|2022-08-08 17:40:00|28140|28133|28162.5|28155.5|28162.5|28155.5|28137.5|28130.5|190
1659980700000|2022-08-08 17:45:00|28160|28153|28152.5|28145.5|28162.5|28155.5|28147.5|28140.5|62
1659981000000|2022-08-08 17:50:00|28155|28148|28167.5|28160.5|28167.5|28160.5|28147.5|28140.5|57
1659981300000|2022-08-08 17:55:00|28162.5|28155.5|28167.5|28160.5|28172.5|28165.5|28162.5|28155.5|100
1659981600000|2022-08-08 18:00:00|28162.5|28155.5|28132.5|28125.5|28165|28158|28132.5|28125.5|107
1659981900000|2022-08-08 18:05:00|28135|28128|28147.5|28140.5|28152.5|28145.5|28122.5|28115.5|150
1659982200000|2022-08-08 18:10:00|28150|28143|28137.5|28130.5|28152.5|28145.5|28132.5|28125.5|71
1659982500000|2022-08-08 18:15:00|28135|28128|28137.5|28130.5|28142.5|28135.5|28122.5|28115.5|123
1659982800000|2022-08-08 18:20:00|28135|28128|28130|28123|28137.5|28130.5|28127.5|28120.5|42
1659983100000|2022-08-08 18:25:00|28127.5|28120.5|28132.5|28125.5|28137.5|28130.5|28122.5|28115.5|110
1659983400000|2022-08-08 18:30:00|28130|28123|28127.5|28120.5|28132.5|28125.5|28117.5|28110.5|93
1659983700000|2022-08-08 18:35:00|28125|28118|28117.5|28110.5|28127.5|28120.5|28112.5|28105.5|172
1659984000000|2022-08-08 18:40:00|28120|28113|28112.5|28105.5|28127.5|28120.5|28107.5|28100.5|104
1659984300000|2022-08-08 18:45:00|28115|28108|28117.5|28110.5|28125|28118|28102.5|28095.5|165
1659984600000|2022-08-08 18:50:00|28115|28108|28092.5|28085.5|28117.5|28110.5|28092.5|28085.5|91
1659984900000|2022-08-08 18:55:00|28097.5|28090.5|28112.5|28105.5|28117.5|28110.5|28092.5|28085.5|182
1659985200000|2022-08-08 19:00:00|28107.5|28100.5|28117.5|28110.5|28122.5|28115.5|28107.5|28100.5|73
1659985500000|2022-08-08 19:05:00|28115|28108|28117.5|28110.5|28122.5|28115.5|28107.5|28100.5|66
1659985800000|2022-08-08 19:10:00|28112.5|28105.5|28122.5|28115.5|28127.5|28120.5|28107.5|28100.5|90
1659986100000|2022-08-08 19:15:00|28117.5|28110.5|28112.5|28105.5|28122.5|28115.5|28095|28088|120
1659986400000|2022-08-08 19:20:00|28117.5|28110.5|28127.5|28120.5|28132.5|28125.5|28107.5|28100.5|54
1659986700000|2022-08-08 19:25:00|28125|28118|28122.5|28115.5|28137.5|28130.5|28117.5|28110.5|74
1659987000000|2022-08-08 19:30:00|28127.5|28120.5|28127.5|28120.5|28132.5|28125.5|28107.5|28100.5|98
1659987300000|2022-08-08 19:35:00|28132.5|28125.5|28127.5|28120.5|28137.5|28130.5|28122.5|28115.5|68
1659987600000|2022-08-08 19:40:00|28130|28123|28147.5|28140.5|28147.5|28140.5|28127.5|28120.5|67
1659987900000|2022-08-08 19:45:00|28142.5|28135.5|28132.5|28125.5|28147.5|28140.5|28132.5|28125.5|112
1659988200000|2022-08-08 19:50:00|28137.5|28130.5|28147.5|28140.5|28147.5|28140.5|28135|28128|187
1659988500000|2022-08-08 19:55:00|28145|28138|28142.5|28135.5|28150|28143|28137.5|28130.5|204
1659988800000|2022-08-08 20:00:00|28145|28138|28147.5|28140.5|28152.5|28145.5|28142.5|28135.5|45
1659989100000|2022-08-08 20:05:00|28152.5|28145.5|28147.5|28140.5|28152.5|28145.5|28147.5|28140.5|7
1659989400000|2022-08-08 20:10:00|28150|28143|28152.5|28145.5|28152.5|28145.5|28147.5|28140.5|6
1659989700000|2022-08-08 20:15:00|28150|28143|28147.5|28140.5|28150|28143|28147.5|28140.5|4
1659990000000|2022-08-08 20:20:00|||||||||4
1659990300000|2022-08-08 20:25:00|28145|28138|28147.5|28140.5|28147.5|28140.5|28145|28138|9
1659990600000|2022-08-08 20:30:00|||||||||3
1659990900000|2022-08-08 20:35:00|28152.5|28145.5|28152.5|28145.5|28152.5|28145.5|28147.5|28140.5|7
1659991200000|2022-08-08 20:40:00|||||||||1
1659991500000|2022-08-08 20:45:00|28155|28148|28157.5|28150.5|28162.5|28155.5|28155|28148|33
1659991800000|2022-08-08 20:50:00|28155|28148|28155|28148|28157.5|28150.5|28152.5|28145.5|20
1659992100000|2022-08-08 20:55:00|28157.5|28150.5|28189|28174|28189|28178|28157.5|28150.5|100
1659992400000|2022-08-08 21:00:00|28186.5|28171.5|28201.5|28186.5|28204|28189|28186.5|28171.5|3
1659992700000|2022-08-08 21:05:00|28204|28189|28204|28189|28204|28189|28204|28189|2
1659993000000|2022-08-08 21:10:00|28216.5|28201.5|28246.5|28231.5|28256.5|28241.5|28216.5|28201.5|54
1659993300000|2022-08-08 21:15:00|28264|28234|28298.5|28268.5|28301.1|28271.1|28262.8|28232.8|10112
1659993600000|2022-08-08 21:20:00|28298.7|28268.7|28292.1|28262.1|28299.5|28269.5|28292.1|28262.1|0
1659993900000|2022-08-08 21:25:00|28292.7|28262.7|28289.5|28259.5|28292.9|28262.9|28289.5|28259.5|0
1659994200000|2022-08-08 21:30:00|28288.6|28258.6|28285.2|28255.2|28288.6|28258.6|28285.2|28255.2|0
1659994500000|2022-08-08 21:35:00|28286.2|28256.2|28283.7|28253.7|28287.3|28257.3|28283.4|28253.4|0
1659994800000|2022-08-08 21:40:00|28283.5|28253.5|28278.6|28248.6|28283.7|28253.7|28277.2|28247.2|0
1659995100000|2022-08-08 21:45:00|28278.9|28248.9|28272.3|28242.3|28278.9|28248.9|28272.3|28242.3|0
1659995400000|2022-08-08 21:50:00|28272.2|28242.2|28271.5|28241.5|28272.2|28242.2|28270.9|28240.9|0
1659995700000|2022-08-08 21:55:00|28271|28241|28262.9|28232.9|28272.1|28242.1|28260.9|28230.9|0
1659996000000|2022-08-08 22:00:00|28250.1|28220.1|28189|28174|28254.1|28224.1|28184|28169|15
1659996300000|2022-08-08 22:05:00|28186.5|28171.5|28181.5|28166.5|28186.5|28171.5|28179|28164|16
1659996600000|2022-08-08 22:10:00|28184|28169|28181.5|28166.5|28186.5|28171.5|28179|28164|17
1659996900000|2022-08-08 22:15:00|28179|28164|28179|28164|28179|28164|28176.5|28161.5|0
1659997200000|2022-08-08 22:20:00|28176.5|28161.5|28174|28159|28176.5|28161.5|28169|28154|2
1659997800000|2022-08-08 22:30:00|28171.5|28156.5|28174|28159|28174|28159|28171.5|28156.5|0
1659998100000|2022-08-08 22:35:00|28171.5|28156.5|28171.5|28156.5|28171.5|28156.5|28169|28154|0
1659998400000|2022-08-08 22:40:00|28169|28154|28169|28154|28171.5|28156.5|28169|28154|0
1659998700000|2022-08-08 22:45:00|28171.5|28156.5|28171.5|28156.5|28174|28159|28171.5|28156.5|0
1659999000000|2022-08-08 22:50:00|28174|28159|28171.5|28156.5|28174|28159|28171.5|28156.5|0
1659999300000|2022-08-08 22:55:00|28174|28159|28171.5|28156.5|28174|28159|28171.5|28156.5|0
1659999600000|2022-08-08 23:00:00|28166.5|28151.5|28156.5|28141.5|28166.5|28151.5|28156.5|28141.5|31
1659999900000|2022-08-08 23:05:00|28159|28144|28184|28169|28184|28169|28159|28144|78
1660000200000|2022-08-08 23:10:00|28186.5|28171.5|28199|28184|28204|28189|28186.5|28171.5|56
1660000500000|2022-08-08 23:15:00|28196.5|28181.5|28181.5|28166.5|28196.5|28181.5|28176.5|28161.5|35
1660000800000|2022-08-08 23:20:00|28184|28169|28186.5|28171.5|28186.5|28171.5|28184|28169|9
1660001100000|2022-08-08 23:25:00|28184|28169|28191.5|28176.5|28191.5|28176.5|28181.5|28166.5|32
1660001400000|2022-08-08 23:30:00|28196.5|28181.5|28187.5|28180.5|28202.5|28195.5|28182.5|28175.5|15895
1660001700000|2022-08-08 23:35:00|28185|28178|28207.5|28200.5|28210|28203|28182.5|28175.5|155
1660002000000|2022-08-08 23:40:00|28202.5|28195.5|28177.5|28170.5|28202.5|28195.5|28177.5|28170.5|243
1660002300000|2022-08-08 23:45:00|28185|28178|28177.5|28170.5|28207.5|28200.5|28160|28153|352
1660002600000|2022-08-08 23:50:00|28175|28168|28155|28148|28182.5|28175.5|28142.5|28135.5|290
1660002900000|2022-08-08 23:55:00|28157.5|28150.5|28150|28143|28167.5|28160.5|28142.5|28135.5|330
1660003200000|2022-08-09 00:00:00|28147.5|28140.5|28177.5|28170.5|28187.5|28180.5|28142.5|28135.5|985
1660003500000|2022-08-09 00:05:00|28180|28173|28137.5|28130.5|28187.5|28180.5|28112.5|28105.5|573
1660003800000|2022-08-09 00:10:00|28135|28128|28152.5|28145.5|28167.5|28160.5|28127.5|28120.5|420
1660004100000|2022-08-09 00:15:00|28150|28143|28187.5|28180.5|28187.5|28180.5|28137.5|28130.5|433
1660004400000|2022-08-09 00:20:00|28185|28178|28157.5|28150.5|28197.5|28190.5|28157.5|28150.5|444
1660004700000|2022-08-09 00:25:00|28155|28148|28157.5|28150.5|28160|28153|28147.5|28140.5|258
1660005000000|2022-08-09 00:30:00|28152.5|28145.5|28130|28123|28152.5|28145.5|28122.5|28115.5|395
1660005300000|2022-08-09 00:35:00|28127.5|28120.5|28117.5|28110.5|28137.5|28130.5|28112.5|28105.5|283
1660005600000|2022-08-09 00:40:00|28122.5|28115.5|28115|28108|28130|28123|28112.5|28105.5|228
1660005900000|2022-08-09 00:45:00|28112.5|28105.5|28107.5|28100.5|28117.5|28110.5|28092.5|28085.5|287
1660006200000|2022-08-09 00:50:00|28112.5|28105.5|28117.5|28110.5|28127.5|28120.5|28107.5|28100.5|308
1660006500000|2022-08-09 00:55:00|28120|28113|28117.5|28110.5|28122.5|28115.5|28110|28103|165
1660006800000|2022-08-09 01:00:00|28122.5|28115.5|28117.5|28110.5|28122.5|28115.5|28097.5|28090.5|250
1660007100000|2022-08-09 01:05:00|28120|28113|28112.5|28105.5|28127.5|28120.5|28097.5|28090.5|246
1660007400000|2022-08-09 01:10:00|28117.5|28110.5|28102.5|28095.5|28117.5|28110.5|28097.5|28090.5|217
1660007700000|2022-08-09 01:15:00|28097.5|28090.5|28062.5|28055.5|28102.5|28095.5|28057.5|28050.5|556
1660008000000|2022-08-09 01:20:00|28057.5|28050.5|28037.5|28030.5|28067.5|28060.5|28032.5|28025.5|355
1660008300000|2022-08-09 01:25:00|28035|28028|28027.5|28020.5|28035|28028|28015|28008|610
1660008600000|2022-08-09 01:30:00|28025|28018|28052.5|28045.5|28057.5|28050.5|28017.5|28010.5|555
1660008900000|2022-08-09 01:35:00|28050|28043|28042.5|28035.5|28052.5|28045.5|28027.5|28020.5|345
1660009200000|2022-08-09 01:40:00|28040|28033|28007.5|28000.5|28042.5|28035.5|27997.5|27990.5|567
1660009500000|2022-08-09 01:45:00|28002.5|27995.5|27987.5|27980.5|28002.5|27995.5|27982.5|27975.5|314
1660009800000|2022-08-09 01:50:00|27985|27978|27997.5|27990.5|28002.5|27995.5|27982.5|27975.5|257
1660010100000|2022-08-09 01:55:00|27995|27988|27992.5|27985.5|27997.5|27990.5|27982.5|27975.5|175
1660010400000|2022-08-09 02:00:00|27995|27988|28007.5|28000.5|28012.5|28005.5|27992.5|27985.5|241
1660010700000|2022-08-09 02:05:00|28012.5|28005.5|28027.5|28020.5|28032.5|28025.5|28007.5|28000.5|347
1660011000000|2022-08-09 02:10:00|28022.5|28015.5|28007.5|28000.5|28027.5|28020.5|28007.5|28000.5|196
1660011300000|2022-08-09 02:15:00|28005|27998|27987.5|27980.5|28005|27998|27982.5|27975.5|535
1660011600000|2022-08-09 02:20:00|27992.5|27985.5|28007.5|28000.5|28007.5|28000.5|27987.5|27980.5|108
1660011900000|2022-08-09 02:25:00|28012.5|28005.5|28007.5|28000.5|28012.5|28005.5|28002.5|27995.5|207
1660012200000|2022-08-09 02:30:00|28002.5|27995.5|28007.5|28000.5|28007.5|28000.5|27997.5|27990.5|77
1660012500000|2022-08-09 02:35:00|28010|28003|28007.5|28000.5|28012.5|28005.5|28007.5|28000.5|94
1660012800000|2022-08-09 02:40:00|28012.5|28005.5|28007.5|28000.5|28017.5|28010.5|28002.5|27995.5|310
1660013100000|2022-08-09 02:45:00|28002.5|27995.5|28002.5|27995.5|28007.5|28000.5|28002.5|27995.5|58
1660013400000|2022-08-09 02:50:00|28000|27993|27987.5|27980.5|28000|27993|27982.5|27975.5|184
1660013700000|2022-08-09 02:55:00|27990|27983|27992.5|27985.5|27997.5|27990.5|27990|27983|60
1660014000000|2022-08-09 03:00:00|27995|27988|27997.5|27990.5|28002.5|27995.5|27992.5|27985.5|127
1660014300000|2022-08-09 03:05:00|28000|27993|28012.5|28005.5|28012.5|28005.5|27997.5|27990.5|85
1660014600000|2022-08-09 03:10:00|28010|28003|28037.5|28030.5|28042.5|28035.5|28007.5|28000.5|241
1660014900000|2022-08-09 03:15:00|28042.5|28035.5|28027.5|28020.5|28052.5|28045.5|28022.5|28015.5|275
1660015200000|2022-08-09 03:20:00|28032.5|28025.5|28022.5|28015.5|28042.5|28035.5|28022.5|28015.5|418
1660015500000|2022-08-09 03:25:00|28025|28018|28007.5|28000.5|28027.5|28020.5|28002.5|27995.5|385
1660015800000|2022-08-09 03:30:00|28002.5|27995.5|28022.5|28015.5|28027.5|28020.5|28002.5|27995.5|467
1660016100000|2022-08-09 03:35:00|28020|28013|28025|28018|28032.5|28025.5|28015|28008|168
1660016400000|2022-08-09 03:40:00|28027.5|28020.5|28027.5|28020.5|28037.5|28030.5|28022.5|28015.5|181
1660016700000|2022-08-09 03:45:00|28022.5|28015.5|28010|28003|28027.5|28020.5|28007.5|28000.5|136
1660017000000|2022-08-09 03:50:00|28007.5|28000.5|28002.5|27995.5|28017.5|28010.5|28002.5|27995.5|262
1660017300000|2022-08-09 03:55:00|27997.5|27990.5|27992.5|27985.5|28002.5|27995.5|27987.5|27980.5|270
1660017600000|2022-08-09 04:00:00|27995|27988|27982.5|27975.5|28002.5|27995.5|27982.5|27975.5|226
1660017900000|2022-08-09 04:05:00|27985|27978|27985|27978|27987.5|27980.5|27972.5|27965.5|313
1660018200000|2022-08-09 04:10:00|27982.5|27975.5|27967.5|27960.5|27987.5|27980.5|27967.5|27960.5|253
1660018500000|2022-08-09 04:15:00|27970|27963|27982.5|27975.5|27982.5|27975.5|27962.5|27955.5|207
1660018800000|2022-08-09 04:20:00|27985|27978|27972.5|27965.5|27987.5|27980.5|27972.5|27965.5|139
1660019100000|2022-08-09 04:25:00|27975|27968|27972.5|27965.5|27977.5|27970.5|27972.5|27965.5|67
1660019400000|2022-08-09 04:30:00|27970|27963|27972.5|27965.5|27977.5|27970.5|27967.5|27960.5|119
1660019700000|2022-08-09 04:35:00|27975|27968|27977.5|27970.5|27982.5|27975.5|27967.5|27960.5|131
1660020000000|2022-08-09 04:40:00|27980|27973|27982.5|27975.5|27987.5|27980.5|27977.5|27970.5|114
1660020300000|2022-08-09 04:45:00|27980|27973|27982.5|27975.5|27982.5|27975.5|27972.5|27965.5|79
1660020600000|2022-08-09 04:50:00|27987.5|27980.5|27987.5|27980.5|27992.5|27985.5|27982.5|27975.5|65
1660020900000|2022-08-09 04:55:00|27985|27978|27987.5|27980.5|27992.5|27985.5|27982.5|27975.5|118
1660021200000|2022-08-09 05:00:00|27982.5|27975.5|27982.5|27975.5|27992.5|27985.5|27977.5|27970.5|226
1660021500000|2022-08-09 05:05:00|27977.5|27970.5|27992.5|27985.5|27992.5|27985.5|27977.5|27970.5|243
1660021800000|2022-08-09 05:10:00|27990|27983|27987.5|27980.5|27997.5|27990.5|27987.5|27980.5|241
1660022100000|2022-08-09 05:15:00|27982.5|27975.5|27987.5|27980.5|27997.5|27990.5|27982.5|27975.5|153
1660022400000|2022-08-09 05:20:00|27985|27978|27987.5|27980.5|27987.5|27980.5|27982.5|27975.5|126
1660022700000|2022-08-09 05:25:00|27992.5|27985.5|27992.5|27985.5|27997.5|27990.5|27987.5|27980.5|168
1660023000000|2022-08-09 05:30:00|27987.5|27980.5|27982.5|27975.5|27997.5|27990.5|27982.5|27975.5|106
1660023300000|2022-08-09 05:35:00|27977.5|27970.5|27987.5|27980.5|27997.5|27990.5|27977.5|27970.5|205
1660023600000|2022-08-09 05:40:00|27990|27983|28007.5|28000.5|28007.5|28000.5|27987.5|27980.5|212
1660023900000|2022-08-09 05:45:00|28002.5|27995.5|28017.5|28010.5|28017.5|28010.5|28002.5|27995.5|162
1660024200000|2022-08-09 05:50:00|28012.5|28005.5|28007.5|28000.5|28012.5|28005.5|28000|27993|375
1660024500000|2022-08-09 05:55:00|28005|27998|28007.5|28000.5|28017.5|28010.5|27997.5|27990.5|820
1660024800000|2022-08-09 06:00:00|28012.5|28005.5|27992.5|27985.5|28017.5|28010.5|27987.5|27980.5|1606
1660025100000|2022-08-09 06:05:00|27995|27988|27980|27973|27997.5|27990.5|27977.5|27970.5|980
1660025400000|2022-08-09 06:10:00|27982.5|27975.5|27977.5|27970.5|27987.5|27980.5|27972.5|27965.5|442
1660025700000|2022-08-09 06:15:00|27982.5|27975.5|27987.5|27980.5|27987.5|27980.5|27977.5|27970.5|332
1660026000000|2022-08-09 06:20:00|27992.5|27985.5|27987.5|27980.5|27997.5|27990.5|27987.5|27980.5|153
1660026300000|2022-08-09 06:25:00|27982.5|27975.5|27992.5|27985.5|27992.5|27985.5|27982.5|27975.5|44
1660026600000|2022-08-09 06:30:00|27995|27988|27987.5|27980.5|27997.5|27990.5|27987.5|27980.5|21
1660026900000|2022-08-09 06:35:00|27992.5|27985.5|27990|27983|27992.5|27985.5|27990|27983|19
1660027200000|2022-08-09 06:40:00|27992.5|27985.5|27987.5|27980.5|27992.5|27985.5|27985|27978|13
1660027500000|2022-08-09 06:45:00|27985|27978|27982.5|27975.5|27987.5|27980.5|27980|27973|20
1660027800000|2022-08-09 06:50:00|27987.5|27980.5|27987.5|27980.5|27992.5|27985.5|27987.5|27980.5|51
1660028100000|2022-08-09 06:55:00|27992.5|27985.5|27990|27983|28000|27993|27990|27983|61
1660028400000|2022-08-09 07:00:00|27992.5|27985.5|27992.5|27985.5|28002.5|27995.5|27987.5|27980.5|52
1660028700000|2022-08-09 07:05:00|27990|27983|27997.5|27990.5|28012.5|28005.5|27987.5|27980.5|107
1660029000000|2022-08-09 07:10:00|28002.5|27995.5|27992.5|27985.5|28002.5|27995.5|27990|27983|47
1660029300000|2022-08-09 07:15:00|27990|27983|27972.5|27965.5|27992.5|27985.5|27967.5|27960.5|61
1660029600000|2022-08-09 07:20:00|27967.5|27960.5|27957.5|27950.5|27977.5|27970.5|27947.5|27940.5|244
1660029900000|2022-08-09 07:25:00|27952.5|27945.5|27962.5|27955.5|27962.5|27955.5|27950|27943|106
1660030200000|2022-08-09 07:30:00|27957.5|27950.5|27987.5|27980.5|27992.5|27985.5|27957.5|27950.5|273
1660030500000|2022-08-09 07:35:00|27985|27978|27977.5|27970.5|27987.5|27980.5|27972.5|27965.5|77
1660030800000|2022-08-09 07:40:00|27980|27973|27972.5|27965.5|27982.5|27975.5|27972.5|27965.5|83
1660031100000|2022-08-09 07:45:00|27975|27968|27972.5|27965.5|27977.5|27970.5|27972.5|27965.5|56
1660031400000|2022-08-09 07:50:00|27975|27968|27975|27968|27982.5|27975.5|27967.5|27960.5|138
1660031700000|2022-08-09 07:55:00|27977.5|27970.5|27985|27978|27987.5|27980.5|27975|27968|16
1660032000000|2022-08-09 08:00:00|27987.5|27980.5|27987.5|27980.5|27997.5|27990.5|27982.5|27975.5|65
1660032300000|2022-08-09 08:05:00|27985|27978|27957.5|27950.5|27985|27978|27957.5|27950.5|151
1660032600000|2022-08-09 08:10:00|27955|27948|27982.5|27975.5|27982.5|27975.5|27952.5|27945.5|137
1660032900000|2022-08-09 08:15:00|27980|27973|27987.5|27980.5|27987.5|27980.5|27972.5|27965.5|63
1660033200000|2022-08-09 08:20:00|27992.5|27985.5|27997.5|27990.5|27997.5|27990.5|27987.5|27980.5|40
1660033500000|2022-08-09 08:25:00|27995|27988|27997.5|27990.5|27997.5|27990.5|27982.5|27975.5|58
1660033800000|2022-08-09 08:30:00|27995|27988|28002.5|27995.5|28005|27998|27990|27983|68
1660034100000|2022-08-09 08:35:00|27997.5|27990.5|28012.5|28005.5|28012.5|28005.5|27997.5|27990.5|160
1660034400000|2022-08-09 08:40:00|28017.5|28010.5|28002.5|27995.5|28017.5|28010.5|28002.5|27995.5|59
1660034700000|2022-08-09 08:45:00|28000|27993|27992.5|27985.5|28007.5|28000.5|27992.5|27985.5|45
1660035000000|2022-08-09 08:50:00|27995|27988|27997.5|27990.5|28002.5|27995.5|27992.5|27985.5|56
1660035300000|2022-08-09 08:55:00|28002.5|27995.5|28007.5|28000.5|28012.5|28005.5|28002.5|27995.5|20
1660035600000|2022-08-09 09:00:00|28005|27998|28012.5|28005.5|28017.5|28010.5|28002.5|27995.5|47
1660035900000|2022-08-09 09:05:00|28017.5|28010.5|28017.5|28010.5|28017.5|28010.5|28012.5|28005.5|49
1660036200000|2022-08-09 09:10:00|28015|28008|28012.5|28005.5|28017.5|28010.5|28007.5|28000.5|23
1660036500000|2022-08-09 09:15:00|28010|28003|28012.5|28005.5|28012.5|28005.5|28007.5|28000.5|29
1660036800000|2022-08-09 09:20:00|28010|28003|27997.5|27990.5|28012.5|28005.5|27997.5|27990.5|24
1660037100000|2022-08-09 09:25:00|27995|27988|27992.5|27985.5|27997.5|27990.5|27987.5|27980.5|87
1660037400000|2022-08-09 09:30:00|27987.5|27980.5|27997.5|27990.5|27997.5|27990.5|27985|27978|40
1660037700000|2022-08-09 09:35:00|27995|27988|27997.5|27990.5|28002.5|27995.5|27995|27988|40
1660038000000|2022-08-09 09:40:00|27995|27988|27997.5|27990.5|27997.5|27990.5|27987.5|27980.5|49
1660038300000|2022-08-09 09:45:00|27995|27988|28005|27998|28007.5|28000.5|27992.5|27985.5|54
1660038600000|2022-08-09 09:50:00|28002.5|27995.5|27992.5|27985.5|28007.5|28000.5|27992.5|27985.5|32
1660038900000|2022-08-09 09:55:00|27990|27983|27982.5|27975.5|27992.5|27985.5|27982.5|27975.5|98
1660039200000|2022-08-09 10:00:00|27977.5|27970.5|27977.5|27970.5|27982.5|27975.5|27972.5|27965.5|166
1660039500000|2022-08-09 10:05:00|27975|27968|27972.5|27965.5|27982.5|27975.5|27972.5|27965.5|110
1660039800000|2022-08-09 10:10:00|27970|27963|27942.5|27935.5|27970|27963|27942.5|27935.5|230
1660040100000|2022-08-09 10:15:00|27940|27933|27935|27928|27942.5|27935.5|27922.5|27915.5|277
1660040400000|2022-08-09 10:20:00|27932.5|27925.5|27917.5|27910.5|27932.5|27925.5|27902.5|27895.5|268
1660040700000|2022-08-09 10:25:00|27920|27913|27922.5|27915.5|27927.5|27920.5|27907.5|27900.5|94
1660041000000|2022-08-09 10:30:00|27917.5|27910.5|27917.5|27910.5|27920|27913|27910|27903|127
1660041300000|2022-08-09 10:35:00|27915|27908|27927.5|27920.5|27927.5|27920.5|27902.5|27895.5|222
1660041600000|2022-08-09 10:40:00|27922.5|27915.5|27917.5|27910.5|27932.5|27925.5|27917.5|27910.5|153
1660041900000|2022-08-09 10:45:00|27920|27913|27917.5|27910.5|27927.5|27920.5|27907.5|27900.5|138
1660042200000|2022-08-09 10:50:00|27915|27908|27917.5|27910.5|27917.5|27910.5|27907.5|27900.5|88
1660042500000|2022-08-09 10:55:00|27915|27908|27927.5|27920.5|27927.5|27920.5|27912.5|27905.5|79
1660042800000|2022-08-09 11:00:00|27932.5|27925.5|27937.5|27930.5|27942.5|27935.5|27932.5|27925.5|103
1660043100000|2022-08-09 11:05:00|27935|27928|27922.5|27915.5|27937.5|27930.5|27922.5|27915.5|140
1660043400000|2022-08-09 11:10:00|27917.5|27910.5|27930|27923|27932.5|27925.5|27917.5|27910.5|86
1660043700000|2022-08-09 11:15:00|27927.5|27920.5|27927.5|27920.5|27937.5|27930.5|27922.5|27915.5|100
1660044000000|2022-08-09 11:20:00|27930|27923|27922.5|27915.5|27932.5|27925.5|27920|27913|77
1660044300000|2022-08-09 11:25:00|27920|27913|27907.5|27900.5|27922.5|27915.5|27902.5|27895.5|93
1660044600000|2022-08-09 11:30:00|27902.5|27895.5|27922.5|27915.5|27925|27918|27897.5|27890.5|197
1660044900000|2022-08-09 11:35:00|27925|27918|27917.5|27910.5|27927.5|27920.5|27912.5|27905.5|91
1660045200000|2022-08-09 11:40:00|27915|27908|27882.5|27875.5|27917.5|27910.5|27882.5|27875.5|195
1660045500000|2022-08-09 11:45:00|27880|27873|27887.5|27880.5|27892.5|27885.5|27872.5|27865.5|274
1660045800000|2022-08-09 11:50:00|27885|27878|27897.5|27890.5|27902.5|27895.5|27882.5|27875.5|96
1660046100000|2022-08-09 11:55:00|27900|27893|27892.5|27885.5|27902.5|27895.5|27892.5|27885.5|49
1660046400000|2022-08-09 12:00:00|27895|27888|27907.5|27900.5|27907.5|27900.5|27892.5|27885.5|127
1660046700000|2022-08-09 12:05:00|27902.5|27895.5|27892.5|27885.5|27907.5|27900.5|27892.5|27885.5|102
1660047000000|2022-08-09 12:10:00|27895|27888|27897.5|27890.5|27897.5|27890.5|27887.5|27880.5|132
1660047300000|2022-08-09 12:15:00|27902.5|27895.5|27902.5|27895.5|27907.5|27900.5|27897.5|27890.5|63
1660047600000|2022-08-09 12:20:00|27907.5|27900.5|27917.5|27910.5|27922.5|27915.5|27905|27898|96
1660047900000|2022-08-09 12:25:00|27920|27913|27912.5|27905.5|27920|27913|27912.5|27905.5|58
1660048200000|2022-08-09 12:30:00|27907.5|27900.5|27927.5|27920.5|27927.5|27920.5|27907.5|27900.5|193
1660048500000|2022-08-09 12:35:00|27922.5|27915.5|27917.5|27910.5|27925|27918|27917.5|27910.5|60
1660048800000|2022-08-09 12:40:00|27922.5|27915.5|27912.5|27905.5|27922.5|27915.5|27910|27903|37
1660049100000|2022-08-09 12:45:00|27915|27908|27917.5|27910.5|27922.5|27915.5|27912.5|27905.5|83
1660049400000|2022-08-09 12:50:00|27915|27908|27917.5|27910.5|27920|27913|27910|27903|125
1660049700000|2022-08-09 12:55:00|27920|27913|27912.5|27905.5|27922.5|27915.5|27912.5|27905.5|33
1660050000000|2022-08-09 13:00:00|27915|27908|27917.5|27910.5|27917.5|27910.5|27907.5|27900.5|81
1660050300000|2022-08-09 13:05:00|27922.5|27915.5|27912.5|27905.5|27922.5|27915.5|27912.5|27905.5|73
1660050600000|2022-08-09 13:10:00|27917.5|27910.5|27907.5|27900.5|27922.5|27915.5|27907.5|27900.5|74
1660050900000|2022-08-09 13:15:00|27902.5|27895.5|27902.5|27895.5|27907.5|27900.5|27902.5|27895.5|61
1660051200000|2022-08-09 13:20:00|27907.5|27900.5|27912.5|27905.5|27917.5|27910.5|27902.5|27895.5|41
1660051500000|2022-08-09 13:25:00|27910|27903|27917.5|27910.5|27917.5|27910.5|27907.5|27900.5|72
1660051800000|2022-08-09 13:30:00|27912.5|27905.5|27905|27898|27927.5|27920.5|27880|27873|549
1660052100000|2022-08-09 13:35:00|27902.5|27895.5|27917.5|27910.5|27922.5|27915.5|27897.5|27890.5|424
1660052400000|2022-08-09 13:40:00|27912.5|27905.5|27937.5|27930.5|27937.5|27930.5|27907.5|27900.5|259
1660052700000|2022-08-09 13:45:00|27942.5|27935.5|27917.5|27910.5|27950|27943|27907.5|27900.5|335
1660053000000|2022-08-09 13:50:00|27920|27913|27892.5|27885.5|27932.5|27925.5|27885|27878|285
1660053300000|2022-08-09 13:55:00|27887.5|27880.5|27882.5|27875.5|27895|27888|27872.5|27865.5|181
1660053600000|2022-08-09 14:00:00|27880|27873|27862.5|27855.5|27882.5|27875.5|27857.5|27850.5|273
1660053900000|2022-08-09 14:05:00|27860|27853|27857.5|27850.5|27872.5|27865.5|27850|27843|175
1660054200000|2022-08-09 14:10:00|27852.5|27845.5|27872.5|27865.5|27882.5|27875.5|27852.5|27845.5|243
1660054500000|2022-08-09 14:15:00|27867.5|27860.5|27897.5|27890.5|27897.5|27890.5|27867.5|27860.5|154
1660054800000|2022-08-09 14:20:00|27895|27888|27860|27853|27907.5|27900.5|27857.5|27850.5|343
1660055100000|2022-08-09 14:25:00|27862.5|27855.5|27892.5|27885.5|27892.5|27885.5|27860|27853|195
1660055400000|2022-08-09 14:30:00|27890|27883|27897.5|27890.5|27902.5|27895.5|27877.5|27870.5|94
1660055700000|2022-08-09 14:35:00|27892.5|27885.5|27892.5|27885.5|27900|27893|27887.5|27880.5|76
1660056000000|2022-08-09 14:40:00|27890|27883|27892.5|27885.5|27897.5|27890.5|27877.5|27870.5|102
1660056300000|2022-08-09 14:45:00|27887.5|27880.5|27902.5|27895.5|27905|27898|27877.5|27870.5|113
1660056600000|2022-08-09 14:50:00|27907.5|27900.5|27887.5|27880.5|27912.5|27905.5|27882.5|27875.5|165
1660056900000|2022-08-09 14:55:00|27885|27878|27877.5|27870.5|27887.5|27880.5|27867.5|27860.5|194
1660057200000|2022-08-09 15:00:00|27875|27868|27847.5|27840.5|27877.5|27870.5|27842.5|27835.5|182
1660057500000|2022-08-09 15:05:00|27845|27838|27867.5|27860.5|27867.5|27860.5|27845|27838|300
1660057800000|2022-08-09 15:10:00|27862.5|27855.5|27892.5|27885.5|27892.5|27885.5|27860|27853|127
1660058100000|2022-08-09 15:15:00|27887.5|27880.5|27907.5|27900.5|27912.5|27905.5|27887.5|27880.5|379
1660058400000|2022-08-09 15:20:00|27905|27898|27892.5|27885.5|27907.5|27900.5|27892.5|27885.5|130
1660058700000|2022-08-09 15:25:00|27887.5|27880.5|27882.5|27875.5|27907.5|27900.5|27882.5|27875.5|114
1660059000000|2022-08-09 15:30:00|27887.5|27880.5|27877.5|27870.5|27892.5|27885.5|27867.5|27860.5|168
1660059300000|2022-08-09 15:35:00|27875|27868|27880|27873|27892.5|27885.5|27872.5|27865.5|193
1660059600000|2022-08-09 15:40:00|27882.5|27875.5|27877.5|27870.5|27892.5|27885.5|27877.5|27870.5|78
1660059900000|2022-08-09 15:45:00|27875|27868|27877.5|27870.5|27887.5|27880.5|27875|27868|29
1660060200000|2022-08-09 15:50:00|27872.5|27865.5|27877.5|27870.5|27882.5|27875.5|27857.5|27850.5|226
1660060500000|2022-08-09 15:55:00|27875|27868|27862.5|27855.5|27877.5|27870.5|27857.5|27850.5|70
1660060800000|2022-08-09 16:00:00|27860|27853|27862.5|27855.5|27867.5|27860.5|27847.5|27840.5|58
1660061100000|2022-08-09 16:05:00|27860|27853|27852.5|27845.5|27867.5|27860.5|27852.5|27845.5|63
1660061400000|2022-08-09 16:10:00|27850|27843|27847.5|27840.5|27860|27853|27847.5|27840.5|88
1660061700000|2022-08-09 16:15:00|27850|27843|27832.5|27825.5|27850|27843|27832.5|27825.5|205
1660062000000|2022-08-09 16:20:00|27835|27828|27822.5|27815.5|27840|27833|27822.5|27815.5|64
1660062300000|2022-08-09 16:25:00|27825|27818|27812.5|27805.5|27830|27823|27810|27803|125
1660062600000|2022-08-09 16:30:00|27817.5|27810.5|27817.5|27810.5|27825|27818|27812.5|27805.5|82
1660062900000|2022-08-09 16:35:00|27820|27813|27822.5|27815.5|27827.5|27820.5|27812.5|27805.5|66
1660063200000|2022-08-09 16:40:00|27817.5|27810.5|27822.5|27815.5|27827.5|27820.5|27812.5|27805.5|51
1660063500000|2022-08-09 16:45:00|27825|27818|27817.5|27810.5|27827.5|27820.5|27812.5|27805.5|46
1660063800000|2022-08-09 16:50:00|27815|27808|27807.5|27800.5|27815|27808|27802.5|27795.5|84
1660064100000|2022-08-09 16:55:00|27805|27798|27817.5|27810.5|27820|27813|27802.5|27795.5|57
1660064400000|2022-08-09 17:00:00|27822.5|27815.5|27825|27818|27827.5|27820.5|27817.5|27810.5|34
1660064700000|2022-08-09 17:05:00|27827.5|27820.5|27812.5|27805.5|27827.5|27820.5|27802.5|27795.5|56
1660065000000|2022-08-09 17:10:00|27807.5|27800.5|27817.5|27810.5|27822.5|27815.5|27802.5|27795.5|60
1660065300000|2022-08-09 17:15:00|27820|27813|27827.5|27820.5|27832.5|27825.5|27817.5|27810.5|57
1660065600000|2022-08-09 17:20:00|27830|27823|27832.5|27825.5|27837.5|27830.5|27827.5|27820.5|52
1660065900000|2022-08-09 17:25:00|27835|27828|27837.5|27830.5|27837.5|27830.5|27827.5|27820.5|18
1660066200000|2022-08-09 17:30:00|27835|27828|27827.5|27820.5|27837.5|27830.5|27827.5|27820.5|11
1660066500000|2022-08-09 17:35:00|27825|27818|27812.5|27805.5|27827.5|27820.5|27812.5|27805.5|31
1660066800000|2022-08-09 17:40:00|27810|27803|27807.5|27800.5|27812.5|27805.5|27802.5|27795.5|81
1660067100000|2022-08-09 17:45:00|27805|27798|27817.5|27810.5|27817.5|27810.5|27802.5|27795.5|130
1660067400000|2022-08-09 17:50:00|27815|27808|27820|27813|27822.5|27815.5|27812.5|27805.5|104
1660067700000|2022-08-09 17:55:00|27817.5|27810.5|27832.5|27825.5|27842.5|27835.5|27817.5|27810.5|47
1660068000000|2022-08-09 18:00:00|27835|27828|27837.5|27830.5|27847.5|27840.5|27832.5|27825.5|25
1660068300000|2022-08-09 18:05:00|27842.5|27835.5|27837.5|27830.5|27847.5|27840.5|27837.5|27830.5|40
1660068600000|2022-08-09 18:10:00|27840|27833|27837.5|27830.5|27842.5|27835.5|27832.5|27825.5|23
1660068900000|2022-08-09 18:15:00|27835|27828|27817.5|27810.5|27837.5|27830.5|27812.5|27805.5|68
1660069200000|2022-08-09 18:20:00|27812.5|27805.5|27807.5|27800.5|27817.5|27810.5|27807.5|27800.5|120
1660069500000|2022-08-09 18:25:00|27812.5|27805.5|27807.5|27800.5|27812.5|27805.5|27802.5|27795.5|60
1660069800000|2022-08-09 18:30:00|27810|27803|27812.5|27805.5|27817.5|27810.5|27807.5|27800.5|57
1660070100000|2022-08-09 18:35:00|27815|27808|27817.5|27810.5|27822.5|27815.5|27807.5|27800.5|90
1660070400000|2022-08-09 18:40:00|27815|27808|27812.5|27805.5|27817.5|27810.5|27807.5|27800.5|65
1660070700000|2022-08-09 18:45:00|27810|27803|27822.5|27815.5|27822.5|27815.5|27810|27803|41
1660071000000|2022-08-09 18:50:00|27825|27818|27837.5|27830.5|27847.5|27840.5|27822.5|27815.5|81
1660071300000|2022-08-09 18:55:00|27832.5|27825.5|27832.5|27825.5|27847.5|27840.5|27832.5|27825.5|40
1660071600000|2022-08-09 19:00:00|27827.5|27820.5|27827.5|27820.5|27840|27833|27827.5|27820.5|77
1660071900000|2022-08-09 19:05:00|27830|27823|27842.5|27835.5|27845|27838|27830|27823|109
1660072200000|2022-08-09 19:10:00|27837.5|27830.5|27837.5|27830.5|27842.5|27835.5|27832.5|27825.5|32
1660072500000|2022-08-09 19:15:00|27840|27833|27847.5|27840.5|27852.5|27845.5|27837.5|27830.5|67
1660072800000|2022-08-09 19:20:00|27850|27843|27862.5|27855.5|27867.5|27860.5|27850|27843|74
1660073100000|2022-08-09 19:25:00|27860|27853|27850|27843|27867.5|27860.5|27847.5|27840.5|67
1660073400000|2022-08-09 19:30:00|27852.5|27845.5|27845|27838|27852.5|27845.5|27845|27838|45
1660073700000|2022-08-09 19:35:00|27847.5|27840.5|27842.5|27835.5|27847.5|27840.5|27837.5|27830.5|52
1660074000000|2022-08-09 19:40:00|27847.5|27840.5|27827.5|27820.5|27852.5|27845.5|27827.5|27820.5|88
1660074300000|2022-08-09 19:45:00|27832.5|27825.5|27827.5|27820.5|27832.5|27825.5|27817.5|27810.5|152
1660074600000|2022-08-09 19:50:00|27832.5|27825.5|27827.5|27820.5|27842.5|27835.5|27825|27818|142
1660074900000|2022-08-09 19:55:00|27832.5|27825.5|27842.5|27835.5|27842.5|27835.5|27822.5|27815.5|560
1660075200000|2022-08-09 20:00:00|27847.5|27840.5|27852.5|27845.5|27852.5|27845.5|27847.5|27840.5|45
1660075500000|2022-08-09 20:05:00|27857.5|27850.5|27852.5|27845.5|27862.5|27855.5|27850|27843|128
1660075800000|2022-08-09 20:10:00|27855|27848|27857.5|27850.5|27860|27853|27855|27848|11
1660076100000|2022-08-09 20:15:00|27855|27848|27857.5|27850.5|27860|27853|27852.5|27845.5|26
1660076400000|2022-08-09 20:20:00|27860|27853|27867.5|27860.5|27867.5|27860.5|27857.5|27850.5|27
1660076700000|2022-08-09 20:25:00|27865|27858|27867.5|27860.5|27867.5|27860.5|27865|27858|2
1660077000000|2022-08-09 20:30:00|27865|27858|27865|27858|27867.5|27860.5|27865|27858|3
1660077300000|2022-08-09 20:35:00|27867.5|27860.5|27867.5|27860.5|27867.5|27860.5|27867.5|27860.5|0
1660077600000|2022-08-09 20:40:00|||||||||5
1660077900000|2022-08-09 20:45:00|27865|27858|27885|27878|27887.5|27880.5|27865|27858|80
1660078200000|2022-08-09 20:50:00|27882.5|27875.5|27882.5|27875.5|27882.5|27875.5|27875|27868|27
1660078500000|2022-08-09 20:55:00|27880|27873|27879|27864|27885|27878|27872.5|27861.5|23
1660078800000|2022-08-09 21:00:00|27884|27869|27891.5|27876.5|27891.5|27876.5|27876.5|27861.5|6
1660079100000|2022-08-09 21:05:00|27894|27879|27896.5|27881.5|27899|27884|27894|27879|3
1660079400000|2022-08-09 21:10:00|27894|27879|27894|27879|27894|27879|27891.5|27876.5|1
1660079700000|2022-08-09 21:15:00|27900.8|27870.8|27900.9|27870.9|27901.6|27871.6|27900.5|27870.5|12960
1660080000000|2022-08-09 21:20:00|27901.2|27871.2|27904.3|27874.3|27904.5|27874.5|27900.6|27870.6|0
1660080300000|2022-08-09 21:25:00|27904|27874|27900.9|27870.9|27904|27874|27900.8|27870.8|0
1660080600000|2022-08-09 21:30:00|27900.8|27870.8|27899.9|27869.9|27900.8|27870.8|27899.9|27869.9|0
1660080900000|2022-08-09 21:35:00|27899.7|27869.7|27899.8|27869.8|27900.2|27870.2|27899.7|27869.7|0
1660081200000|2022-08-09 21:40:00|27900|27870|27898.9|27868.9|27900|27870|27898.9|27868.9|0
1660081500000|2022-08-09 21:45:00|27899.4|27869.4|27899.3|27869.3|27899.9|27869.9|27898.5|27868.5|0
1660081800000|2022-08-09 21:50:00|27899.1|27869.1|27896.3|27866.3|27899.1|27869.1|27896.1|27866.1|0
1660082100000|2022-08-09 21:55:00|27896.5|27866.5|27897.3|27867.3|27898.5|27868.5|27896.5|27866.5|0
1660082400000|2022-08-09 22:00:00|27898.2|27868.2|27879|27864|27899.4|27869.4|27869|27854|2
1660082700000|2022-08-09 22:05:00|27876.5|27861.5|27871.5|27856.5|27879|27864|27871.5|27856.5|0
1660083000000|2022-08-09 22:10:00|27874|27859|27871.5|27856.5|27874|27859|27869|27854|1
1660083300000|2022-08-09 22:15:00|27874|27859|27874|27859|27876.5|27861.5|27874|27859|0
1660083600000|2022-08-09 22:20:00|27876.5|27861.5|27874|27859|27876.5|27861.5|27874|27859|0
1660083900000|2022-08-09 22:25:00|27876.5|27861.5|27876.5|27861.5|27876.5|27861.5|27874|27859|0
1660084200000|2022-08-09 22:30:00|27874|27859|27876.5|27861.5|27876.5|27861.5|27874|27859|0
1660084500000|2022-08-09 22:35:00|27874|27859|27876.5|27861.5|27876.5|27861.5|27874|27859|2
1660084800000|2022-08-09 22:40:00|27874|27859|27876.5|27861.5|27876.5|27861.5|27874|27859|1
1660085100000|2022-08-09 22:45:00|27874|27859|27879|27864|27879|27864|27874|27859|4
1660085400000|2022-08-09 22:50:00|27881.5|27866.5|27879|27864|27881.5|27866.5|27879|27864|2
1660085700000|2022-08-09 22:55:00|27881.5|27866.5|27879|27864|27881.5|27866.5|27879|27864|2
1660086000000|2022-08-09 23:00:00|27876.5|27861.5|27879|27864|27881.5|27866.5|27869|27854|4
1660086300000|2022-08-09 23:05:00|27881.5|27866.5|27879|27864|27881.5|27866.5|27879|27864|0
1660086600000|2022-08-09 23:10:00|27881.5|27866.5|27879|27864|27881.5|27866.5|27879|27864|1
1660086900000|2022-08-09 23:15:00|27881.5|27866.5|27881.5|27866.5|27881.5|27866.5|27879|27864|1
1660087200000|2022-08-09 23:20:00|27886.5|27871.5|27866.5|27851.5|27886.5|27871.5|27861.5|27846.5|23
1660087500000|2022-08-09 23:25:00|27864|27849|27861.5|27846.5|27866.5|27851.5|27859|27844|23
1660087800000|2022-08-09 23:30:00|27857.5|27850.5|27862.5|27855.5|27867.5|27860.5|27852.5|27845.5|11643
1660088100000|2022-08-09 23:35:00|27867.5|27860.5|27857.5|27850.5|27867.5|27860.5|27857.5|27850.5|65
1660088400000|2022-08-09 23:40:00|27852.5|27845.5|27837.5|27830.5|27862.5|27855.5|27830|27823|294
1660088700000|2022-08-09 23:45:00|27842.5|27835.5|27875|27868|27877.5|27870.5|27837.5|27830.5|412
1660089000000|2022-08-09 23:50:00|27877.5|27870.5|27877.5|27870.5|27882.5|27875.5|27855|27848|237
1660089300000|2022-08-09 23:55:00|27875|27868|27915|27908|27927.5|27920.5|27865|27858|561
1660089600000|2022-08-10 00:00:00|27905|27898|27792.5|27785.5|27927.5|27920.5|27792.5|27785.5|1396
1660089900000|2022-08-10 00:05:00|27795|27788|27772.5|27765.5|27797.5|27790.5|27747.5|27740.5|1328
1660090200000|2022-08-10 00:10:00|27767.5|27760.5|27742.5|27735.5|27777.5|27770.5|27740|27733|827
1660090500000|2022-08-10 00:15:00|27747.5|27740.5|27757.5|27750.5|27762.5|27755.5|27730|27723|718
1660090800000|2022-08-10 00:20:00|27755|27748|27762.5|27755.5|27777.5|27770.5|27745|27738|562
1660091100000|2022-08-10 00:25:00|27765|27758|27767.5|27760.5|27777.5|27770.5|27747.5|27740.5|391
1660091400000|2022-08-10 00:30:00|27765|27758|27762.5|27755.5|27790|27783|27762.5|27755.5|432
1660091700000|2022-08-10 00:35:00|27765|27758|27787.5|27780.5|27792.5|27785.5|27762.5|27755.5|237
1660092000000|2022-08-10 00:40:00|27792.5|27785.5|27802.5|27795.5|27827.5|27820.5|27782.5|27775.5|778
1660092300000|2022-08-10 00:45:00|27800|27793|27822.5|27815.5|27822.5|27815.5|27797.5|27790.5|326
1660092600000|2022-08-10 00:50:00|27820|27813|27817.5|27810.5|27832.5|27825.5|27807.5|27800.5|381
1660092900000|2022-08-10 00:55:00|27822.5|27815.5|27822.5|27815.5|27827.5|27820.5|27807.5|27800.5|354
1660093200000|2022-08-10 01:00:00|27820|27813|27847.5|27840.5|27847.5|27840.5|27812.5|27805.5|487
1660093500000|2022-08-10 01:05:00|27845|27838|27857.5|27850.5|27865|27858|27845|27838|305
1660093800000|2022-08-10 01:10:00|27862.5|27855.5|27857.5|27850.5|27867.5|27860.5|27852.5|27845.5|273
1660094100000|2022-08-10 01:15:00|27852.5|27845.5|27867.5|27860.5|27872.5|27865.5|27852.5|27845.5|239
1660094400000|2022-08-10 01:20:00|27870|27863|27862.5|27855.5|27872.5|27865.5|27847.5|27840.5|316
1660094700000|2022-08-10 01:25:00|27860|27853|27847.5|27840.5|27867.5|27860.5|27847.5|27840.5|119
1660095000000|2022-08-10 01:30:00|27845|27838|27852.5|27845.5|27857.5|27850.5|27817.5|27810.5|416
1660095300000|2022-08-10 01:35:00|27847.5|27840.5|27857.5|27850.5|27862.5|27855.5|27847.5|27840.5|304
1660095600000|2022-08-10 01:40:00|27855|27848|27837.5|27830.5|27857.5|27850.5|27822.5|27815.5|212
1660095900000|2022-08-10 01:45:00|27840|27833|27837.5|27830.5|27840|27833|27822.5|27815.5|189
1660096200000|2022-08-10 01:50:00|27832.5|27825.5|27827.5|27820.5|27842.5|27835.5|27817.5|27810.5|205
1660096500000|2022-08-10 01:55:00|27825|27818|27822.5|27815.5|27827.5|27820.5|27815|27808|136
1660096800000|2022-08-10 02:00:00|27825|27818|27822.5|27815.5|27837.5|27830.5|27817.5|27810.5|314
1660097100000|2022-08-10 02:05:00|27825|27818|27817.5|27810.5|27827.5|27820.5|27812.5|27805.5|137
1660097400000|2022-08-10 02:10:00|27820|27813|27792.5|27785.5|27822.5|27815.5|27790|27783|230
1660097700000|2022-08-10 02:15:00|27790|27783|27777.5|27770.5|27792.5|27785.5|27772.5|27765.5|179
1660098000000|2022-08-10 02:20:00|27780|27773|27782.5|27775.5|27792.5|27785.5|27777.5|27770.5|104
1660098300000|2022-08-10 02:25:00|27785|27778|27787.5|27780.5|27792.5|27785.5|27782.5|27775.5|189
1660098600000|2022-08-10 02:30:00|27792.5|27785.5|27777.5|27770.5|27792.5|27785.5|27772.5|27765.5|300
1660098900000|2022-08-10 02:35:00|27780|27773|27792.5|27785.5|27792.5|27785.5|27777.5|27770.5|78
1660099200000|2022-08-10 02:40:00|27790|27783|27787.5|27780.5|27797.5|27790.5|27787.5|27780.5|90
1660099500000|2022-08-10 02:45:00|27782.5|27775.5|27797.5|27790.5|27797.5|27790.5|27782.5|27775.5|101
1660099800000|2022-08-10 02:50:00|27802.5|27795.5|27822.5|27815.5|27827.5|27820.5|27797.5|27790.5|159
1660100100000|2022-08-10 02:55:00|27827.5|27820.5|27822.5|27815.5|27827.5|27820.5|27820|27813|95
1660100400000|2022-08-10 03:00:00|27825|27818|27822.5|27815.5|27832.5|27825.5|27817.5|27810.5|130
1660100700000|2022-08-10 03:05:00|27825|27818|27817.5|27810.5|27825|27818|27812.5|27805.5|68
1660101000000|2022-08-10 03:10:00|27815|27808|27827.5|27820.5|27827.5|27820.5|27812.5|27805.5|81
1660101300000|2022-08-10 03:15:00|27822.5|27815.5|27822.5|27815.5|27827.5|27820.5|27822.5|27815.5|174
1660101600000|2022-08-10 03:20:00|27825|27818|27817.5|27810.5|27827.5|27820.5|27812.5|27805.5|137
1660101900000|2022-08-10 03:25:00|27815|27808|27817.5|27810.5|27817.5|27810.5|27812.5|27805.5|192
1660102200000|2022-08-10 03:30:00|27815|27808|27802.5|27795.5|27827.5|27820.5|27802.5|27795.5|415
1660102500000|2022-08-10 03:35:00|27805|27798|27797.5|27790.5|27807.5|27800.5|27792.5|27785.5|173
1660102800000|2022-08-10 03:40:00|27802.5|27795.5|27802.5|27795.5|27802.5|27795.5|27797.5|27790.5|122
1660103100000|2022-08-10 03:45:00|27807.5|27800.5|27797.5|27790.5|27807.5|27800.5|27792.5|27785.5|68
1660103400000|2022-08-10 03:50:00|27792.5|27785.5|27797.5|27790.5|27797.5|27790.5|27792.5|27785.5|53
1660103700000|2022-08-10 03:55:00|27792.5|27785.5|27782.5|27775.5|27797.5|27790.5|27782.5|27775.5|197
1660104000000|2022-08-10 04:00:00|27787.5|27780.5|27787.5|27780.5|27792.5|27785.5|27782.5|27775.5|302
1660104300000|2022-08-10 04:05:00|27785|27778|27792.5|27785.5|27795|27788|27782.5|27775.5|172
1660104600000|2022-08-10 04:10:00|27790|27783|27797.5|27790.5|27802.5|27795.5|27790|27783|119
1660104900000|2022-08-10 04:15:00|27795|27788|27787.5|27780.5|27797.5|27790.5|27787.5|27780.5|119
1660105200000|2022-08-10 04:20:00|27782.5|27775.5|27782.5|27775.5|27782.5|27775.5|27782.5|27775.5|109
1660105500000|2022-08-10 04:25:00|27780|27773|27787.5|27780.5|27787.5|27780.5|27780|27773|47
1660105800000|2022-08-10 04:30:00|27790|27783|27792.5|27785.5|27797.5|27790.5|27787.5|27780.5|194
1660106100000|2022-08-10 04:35:00|27797.5|27790.5|27797.5|27790.5|27797.5|27790.5|27792.5|27785.5|216
1660106400000|2022-08-10 04:40:00|27792.5|27785.5|27797.5|27790.5|27800|27793|27792.5|27785.5|93
1660106700000|2022-08-10 04:45:00|||||||||98
1660107000000|2022-08-10 04:50:00|27792.5|27785.5|27792.5|27785.5|27802.5|27795.5|27792.5|27785.5|228
1660107300000|2022-08-10 04:55:00|27795|27788|27807.5|27800.5|27807.5|27800.5|27787.5|27780.5|180
1660107600000|2022-08-10 05:00:00|27802.5|27795.5|27797.5|27790.5|27807.5|27800.5|27792.5|27785.5|312
1660107900000|2022-08-10 05:05:00|27795|27788|27797.5|27790.5|27802.5|27795.5|27792.5|27785.5|127
1660108200000|2022-08-10 05:10:00|27800|27793|27807.5|27800.5|27807.5|27800.5|27797.5|27790.5|189
1660108500000|2022-08-10 05:15:00|27805|27798|27807.5|27800.5|27807.5|27800.5|27800|27793|270
1660108800000|2022-08-10 05:20:00|27802.5|27795.5|27807.5|27800.5|27807.5|27800.5|27802.5|27795.5|204
1660109100000|2022-08-10 05:25:00|27802.5|27795.5|27807.5|27800.5|27817.5|27810.5|27802.5|27795.5|398
1660109400000|2022-08-10 05:30:00|27810|27803|27817.5|27810.5|27822.5|27815.5|27807.5|27800.5|201
1660109700000|2022-08-10 05:35:00|27815|27808|27802.5|27795.5|27815|27808|27802.5|27795.5|246
1660110000000|2022-08-10 05:40:00|27807.5|27800.5|27802.5|27795.5|27812.5|27805.5|27802.5|27795.5|292
1660110300000|2022-08-10 05:45:00|27805|27798|27807.5|27800.5|27807.5|27800.5|27802.5|27795.5|309
1660110600000|2022-08-10 05:50:00|27810|27803|27812.5|27805.5|27815|27808|27807.5|27800.5|270
1660110900000|2022-08-10 05:55:00|27807.5|27800.5|27817.5|27810.5|27822.5|27815.5|27807.5|27800.5|685
1660111200000|2022-08-10 06:00:00|27812.5|27805.5|27812.5|27805.5|27822.5|27815.5|27807.5|27800.5|1797
1660111500000|2022-08-10 06:05:00|27817.5|27810.5|27812.5|27805.5|27822.5|27815.5|27807.5|27800.5|719
1660111800000|2022-08-10 06:10:00|27815|27808|27812.5|27805.5|27817.5|27810.5|27802.5|27795.5|548
1660112100000|2022-08-10 06:15:00|27817.5|27810.5|27822.5|27815.5|27822.5|27815.5|27807.5|27800.5|490
1660112400000|2022-08-10 06:20:00|27827.5|27820.5|27822.5|27815.5|27830|27823|27822.5|27815.5|164
1660112700000|2022-08-10 06:25:00|27820|27813|27822.5|27815.5|27827.5|27820.5|27820|27813|57
1660113000000|2022-08-10 06:30:00|27827.5|27820.5|27827.5|27820.5|27832.5|27825.5|27822.5|27815.5|132
1660113300000|2022-08-10 06:35:00|27832.5|27825.5|27840|27833|27842.5|27835.5|27832.5|27825.5|16
1660113600000|2022-08-10 06:40:00|27837.5|27830.5|27842.5|27835.5|27842.5|27835.5|27837.5|27830.5|6
1660113900000|2022-08-10 06:45:00|27847.5|27840.5|27847.5|27840.5|27847.5|27840.5|27842.5|27835.5|20
1660114200000|2022-08-10 06:50:00|27842.5|27835.5|27842.5|27835.5|27842.5|27835.5|27840|27833|10
1660114500000|2022-08-10 06:55:00|27837.5|27830.5|27837.5|27830.5|27847.5|27840.5|27837.5|27830.5|87
1660114800000|2022-08-10 07:00:00|27835|27828|27827.5|27820.5|27840|27833|27822.5|27815.5|129
1660115100000|2022-08-10 07:05:00|27832.5|27825.5|27812.5|27805.5|27840|27833|27797.5|27790.5|128
1660115400000|2022-08-10 07:10:00|27815|27808|27837.5|27830.5|27842.5|27835.5|27807.5|27800.5|75
1660115700000|2022-08-10 07:15:00|27840|27833|27842.5|27835.5|27852.5|27845.5|27837.5|27830.5|39
1660116000000|2022-08-10 07:20:00|27845|27838|27842.5|27835.5|27852.5|27845.5|27842.5|27835.5|82
1660116300000|2022-08-10 07:25:00|27845|27838|27850|27843|27852.5|27845.5|27837.5|27830.5|97
1660116600000|2022-08-10 07:30:00|27852.5|27845.5|27857.5|27850.5|27867.5|27860.5|27852.5|27845.5|291
1660116900000|2022-08-10 07:35:00|27860|27853|27852.5|27845.5|27860|27853|27847.5|27840.5|36
1660117200000|2022-08-10 07:40:00|27850|27843|27852.5|27845.5|27857.5|27850.5|27847.5|27840.5|39
1660117500000|2022-08-10 07:45:00|27855|27848|27867.5|27860.5|27867.5|27860.5|27855|27848|49
1660117800000|2022-08-10 07:50:00|27865|27858|27867.5|27860.5|27877.5|27870.5|27865|27858|83
1660118100000|2022-08-10 07:55:00|27872.5|27865.5|27857.5|27850.5|27872.5|27865.5|27852.5|27845.5|122
1660118400000|2022-08-10 08:00:00|27855|27848|27867.5|27860.5|27872.5|27865.5|27852.5|27845.5|142
1660118700000|2022-08-10 08:05:00|27870|27863|27877.5|27870.5|27877.5|27870.5|27862.5|27855.5|72
1660119000000|2022-08-10 08:10:00|27875|27868|27882.5|27875.5|27882.5|27875.5|27872.5|27865.5|55
1660119300000|2022-08-10 08:15:00|27885|27878|27862.5|27855.5|27885|27878|27857.5|27850.5|122
1660119600000|2022-08-10 08:20:00|27867.5|27860.5|27882.5|27875.5|27882.5|27875.5|27867.5|27860.5|85
1660119900000|2022-08-10 08:25:00|27885|27878|27892.5|27885.5|27892.5|27885.5|27872.5|27865.5|46
1660120200000|2022-08-10 08:30:00|27897.5|27890.5|27902.5|27895.5|27905|27898|27892.5|27885.5|44
1660120500000|2022-08-10 08:35:00|27905|27898|27897.5|27890.5|27910|27903|27892.5|27885.5|94
1660120800000|2022-08-10 08:40:00|27900|27893|27907.5|27900.5|27917.5|27910.5|27897.5|27890.5|128
1660121100000|2022-08-10 08:45:00|27905|27898|27912.5|27905.5|27917.5|27910.5|27902.5|27895.5|223
1660121400000|2022-08-10 08:50:00|27927.5|27920.5|27930|27923|27932.5|27925.5|27917.5|27910.5|177
1660121700000|2022-08-10 08:55:00|27932.5|27925.5|27917.5|27910.5|27932.5|27925.5|27917.5|27910.5|85
1660122000000|2022-08-10 09:00:00|27922.5|27915.5|27925|27918|27925|27918|27907.5|27900.5|95
1660122300000|2022-08-10 09:05:00|27927.5|27920.5|27902.5|27895.5|27927.5|27920.5|27902.5|27895.5|52
1660122600000|2022-08-10 09:10:00|27897.5|27890.5|27902.5|27895.5|27907.5|27900.5|27897.5|27890.5|98
1660122900000|2022-08-10 09:15:00|27905|27898|27900|27893|27907.5|27900.5|27897.5|27890.5|33
1660123200000|2022-08-10 09:20:00|27897.5|27890.5|27892.5|27885.5|27902.5|27895.5|27892.5|27885.5|45
1660123500000|2022-08-10 09:25:00|27887.5|27880.5|27882.5|27875.5|27890|27883|27882.5|27875.5|53
1660123800000|2022-08-10 09:30:00|27885|27878|27882.5|27875.5|27892.5|27885.5|27882.5|27875.5|114
1660124100000|2022-08-10 09:35:00|27887.5|27880.5|27872.5|27865.5|27887.5|27880.5|27872.5|27865.5|109
1660124400000|2022-08-10 09:40:00|27875|27868|27882.5|27875.5|27887.5|27880.5|27872.5|27865.5|76
1660124700000|2022-08-10 09:45:00|27885|27878|27887.5|27880.5|27892.5|27885.5|27882.5|27875.5|20
1660125000000|2022-08-10 09:50:00|27885|27878|27887.5|27880.5|27887.5|27880.5|27882.5|27875.5|23
1660125300000|2022-08-10 09:55:00|27892.5|27885.5|27902.5|27895.5|27902.5|27895.5|27892.5|27885.5|31
1660125600000|2022-08-10 10:00:00|27907.5|27900.5|27897.5|27890.5|27907.5|27900.5|27897.5|27890.5|54
1660125900000|2022-08-10 10:05:00|27892.5|27885.5|27897.5|27890.5|27897.5|27890.5|27892.5|27885.5|34
1660126200000|2022-08-10 10:10:00|27895|27888|27902.5|27895.5|27902.5|27895.5|27892.5|27885.5|45
1660126500000|2022-08-10 10:15:00|27905|27898|27907.5|27900.5|27912.5|27905.5|27902.5|27895.5|40
1660126800000|2022-08-10 10:20:00|27905|27898|27907.5|27900.5|27912.5|27905.5|27902.5|27895.5|14
1660127100000|2022-08-10 10:25:00|27912.5|27905.5|27907.5|27900.5|27912.5|27905.5|27907.5|27900.5|20
1660127400000|2022-08-10 10:30:00|27910|27903|27902.5|27895.5|27910|27903|27902.5|27895.5|35
1660127700000|2022-08-10 10:35:00|27900|27893|27902.5|27895.5|27907.5|27900.5|27900|27893|30
1660128000000|2022-08-10 10:40:00|27900|27893|27897.5|27890.5|27905|27898|27897.5|27890.5|25
1660128300000|2022-08-10 10:45:00|27902.5|27895.5|27887.5|27880.5|27902.5|27895.5|27887.5|27880.5|96
1660128600000|2022-08-10 10:50:00|27892.5|27885.5|27892.5|27885.5|27897.5|27890.5|27890|27883|23
1660128900000|2022-08-10 10:55:00|27895|27888|27897.5|27890.5|27902.5|27895.5|27895|27888|35
1660129200000|2022-08-10 11:00:00|27892.5|27885.5|27902.5|27895.5|27902.5|27895.5|27892.5|27885.5|56
1660129500000|2022-08-10 11:05:00|27905|27898|27912.5|27905.5|27912.5|27905.5|27905|27898|47
1660129800000|2022-08-10 11:10:00|27907.5|27900.5|27907.5|27900.5|27910|27903|27905|27898|29
1660130100000|2022-08-10 11:15:00|27902.5|27895.5|27902.5|27895.5|27907.5|27900.5|27902.5|27895.5|19
1660130400000|2022-08-10 11:20:00|27907.5|27900.5|27912.5|27905.5|27912.5|27905.5|27902.5|27895.5|31
1660130700000|2022-08-10 11:25:00|27907.5|27900.5|27912.5|27905.5|27912.5|27905.5|27907.5|27900.5|47
1660131000000|2022-08-10 11:30:00|27910|27903|27917.5|27910.5|27917.5|27910.5|27907.5|27900.5|34
1660131300000|2022-08-10 11:35:00|27912.5|27905.5|27912.5|27905.5|27917.5|27910.5|27912.5|27905.5|25
1660131600000|2022-08-10 11:40:00|27907.5|27900.5|27912.5|27905.5|27912.5|27905.5|27907.5|27900.5|21
1660131900000|2022-08-10 11:45:00|27910|27903|27907.5|27900.5|27912.5|27905.5|27907.5|27900.5|69
1660132200000|2022-08-10 11:50:00|27910|27903|27907.5|27900.5|27912.5|27905.5|27907.5|27900.5|37
1660132500000|2022-08-10 11:55:00|27910|27903|27912.5|27905.5|27917.5|27910.5|27910|27903|129
1660132800000|2022-08-10 12:00:00|27917.5|27910.5|27922.5|27915.5|27922.5|27915.5|27912.5|27905.5|111
1660133100000|2022-08-10 12:05:00|27927.5|27920.5|27922.5|27915.5|27927.5|27920.5|27917.5|27910.5|84
1660133400000|2022-08-10 12:10:00|27927.5|27920.5|27925|27918|27927.5|27920.5|27922.5|27915.5|55
1660133700000|2022-08-10 12:15:00|27922.5|27915.5|27922.5|27915.5|27927.5|27920.5|27917.5|27910.5|49
1660134000000|2022-08-10 12:20:00|27925|27918|27922.5|27915.5|27927.5|27920.5|27917.5|27910.5|113
1660134300000|2022-08-10 12:25:00|27920|27913|27935|27928|27952.5|27945.5|27917.5|27910.5|341
1660134600000|2022-08-10 12:30:00|27967.5|27960.5|28052.5|28045.5|28082.5|28075.5|27967.5|27960.5|2252
1660134900000|2022-08-10 12:35:00|28047.5|28040.5|28057.5|28050.5|28067.5|28060.5|28035|28028|912
1660135200000|2022-08-10 12:40:00|28062.5|28055.5|28047.5|28040.5|28075|28068|28045|28038|488
1660135500000|2022-08-10 12:45:00|28050|28043|28082.5|28075.5|28087.5|28080.5|28047.5|28040.5|329
1660135800000|2022-08-10 12:50:00|28080|28073|28080|28073|28092.5|28085.5|28072.5|28065.5|227
1660136100000|2022-08-10 12:55:00|28077.5|28070.5|28062.5|28055.5|28087.5|28080.5|28062.5|28055.5|183
1660136400000|2022-08-10 13:00:00|28065|28058|28067.5|28060.5|28077.5|28070.5|28062.5|28055.5|140
1660136700000|2022-08-10 13:05:00|28065|28058|28077.5|28070.5|28077.5|28070.5|28057.5|28050.5|211
1660137000000|2022-08-10 13:10:00|28072.5|28065.5|28062.5|28055.5|28077.5|28070.5|28060|28053|164
1660137300000|2022-08-10 13:15:00|28060|28053|28087.5|28080.5|28087.5|28080.5|28060|28053|128
1660137600000|2022-08-10 13:20:00|28085|28078|28087.5|28080.5|28087.5|28080.5|28075|28068|146
1660137900000|2022-08-10 13:25:00|28092.5|28085.5|28117.5|28110.5|28122.5|28115.5|28092.5|28085.5|360
1660138200000|2022-08-10 13:30:00|28122.5|28115.5|28062.5|28055.5|28122.5|28115.5|28057.5|28050.5|817
1660138500000|2022-08-10 13:35:00|28065|28058|28042.5|28035.5|28072.5|28065.5|28040|28033|481
1660138800000|2022-08-10 13:40:00|28037.5|28030.5|28067.5|28060.5|28075|28068|28032.5|28025.5|298
1660139100000|2022-08-10 13:45:00|28070|28063|28082.5|28075.5|28087.5|28080.5|28067.5|28060.5|337
1660139400000|2022-08-10 13:50:00|28087.5|28080.5|28047.5|28040.5|28087.5|28080.5|28042.5|28035.5|303
1660139700000|2022-08-10 13:55:00|28050|28043|28032.5|28025.5|28062.5|28055.5|28017.5|28010.5|258
1660140000000|2022-08-10 14:00:00|28030|28023|28027.5|28020.5|28042.5|28035.5|28022.5|28015.5|278
1660140300000|2022-08-10 14:05:00|28025|28018|28017.5|28010.5|28035|28028|28007.5|28000.5|214
1660140600000|2022-08-10 14:10:00|28015|28008|28012.5|28005.5|28027.5|28020.5|28002.5|27995.5|460
1660140900000|2022-08-10 14:15:00|28010|28003|27990|27983|28012.5|28005.5|27990|27983|188
1660141200000|2022-08-10 14:20:00|27987.5|27980.5|27997.5|27990.5|28007.5|28000.5|27972.5|27965.5|241
1660141500000|2022-08-10 14:25:00|28002.5|27995.5|28007.5|28000.5|28012.5|28005.5|27997.5|27990.5|117
1660141800000|2022-08-10 14:30:00|28010|28003|28017.5|28010.5|28017.5|28010.5|27997.5|27990.5|476
1660142100000|2022-08-10 14:35:00|28022.5|28015.5|28022.5|28015.5|28027.5|28020.5|28017.5|28010.5|128
1660142400000|2022-08-10 14:40:00|28017.5|28010.5|28037.5|28030.5|28042.5|28035.5|28017.5|28010.5|166
1660142700000|2022-08-10 14:45:00|28040|28033|28032.5|28025.5|28047.5|28040.5|28030|28023|120
1660143000000|2022-08-10 14:50:00|28035|28028|28042.5|28035.5|28042.5|28035.5|28032.5|28025.5|199
1660143300000|2022-08-10 14:55:00|28045|28038|28030|28023|28047.5|28040.5|28027.5|28020.5|162
1660143600000|2022-08-10 15:00:00|28032.5|28025.5|28072.5|28065.5|28072.5|28065.5|28032.5|28025.5|286
1660143900000|2022-08-10 15:05:00|28067.5|28060.5|28057.5|28050.5|28072.5|28065.5|28052.5|28045.5|164
1660144200000|2022-08-10 15:10:00|28052.5|28045.5|28057.5|28050.5|28057.5|28050.5|28042.5|28035.5|106
1660144500000|2022-08-10 15:15:00|28062.5|28055.5|28057.5|28050.5|28062.5|28055.5|28047.5|28040.5|187
1660144800000|2022-08-10 15:20:00|28062.5|28055.5|28072.5|28065.5|28077.5|28070.5|28057.5|28050.5|130
1660145100000|2022-08-10 15:25:00|28077.5|28070.5|28072.5|28065.5|28082.5|28075.5|28067.5|28060.5|170
1660145400000|2022-08-10 15:30:00|28070|28063|28072.5|28065.5|28085|28078|28067.5|28060.5|217
1660145700000|2022-08-10 15:35:00|28067.5|28060.5|28062.5|28055.5|28077.5|28070.5|28057.5|28050.5|213
1660146000000|2022-08-10 15:40:00|28067.5|28060.5|28067.5|28060.5|28072.5|28065.5|28062.5|28055.5|202
1660146300000|2022-08-10 15:45:00|28062.5|28055.5|28082.5|28075.5|28082.5|28075.5|28062.5|28055.5|106
1660146600000|2022-08-10 15:50:00|28080|28073|28072.5|28065.5|28082.5|28075.5|28067.5|28060.5|49
1660146900000|2022-08-10 15:55:00|28075|28068|28077.5|28070.5|28077.5|28070.5|28072.5|28065.5|45
1660147200000|2022-08-10 16:00:00|28082.5|28075.5|28092.5|28085.5|28092.5|28085.5|28082.5|28075.5|172
1660147500000|2022-08-10 16:05:00|28087.5|28080.5|28077.5|28070.5|28090|28083|28072.5|28065.5|176
1660147800000|2022-08-10 16:10:00|28080|28073|28082.5|28075.5|28087.5|28080.5|28075|28068|196
1660148100000|2022-08-10 16:15:00|28080|28073|28077.5|28070.5|28087.5|28080.5|28072.5|28065.5|258
1660148400000|2022-08-10 16:20:00|28075|28068|28080|28073|28082.5|28075.5|28072.5|28065.5|97
1660148700000|2022-08-10 16:25:00|28077.5|28070.5|28087.5|28080.5|28087.5|28080.5|28072.5|28065.5|62
1660149000000|2022-08-10 16:30:00|28082.5|28075.5|28082.5|28075.5|28087.5|28080.5|28077.5|28070.5|51
1660149300000|2022-08-10 16:35:00|28085|28078|28082.5|28075.5|28087.5|28080.5|28082.5|28075.5|45
1660149600000|2022-08-10 16:40:00|28087.5|28080.5|28082.5|28075.5|28087.5|28080.5|28077.5|28070.5|64
1660149900000|2022-08-10 16:45:00|28077.5|28070.5|28082.5|28075.5|28082.5|28075.5|28077.5|28070.5|67
1660150200000|2022-08-10 16:50:00|28077.5|28070.5|28082.5|28075.5|28082.5|28075.5|28077.5|28070.5|36
1660150500000|2022-08-10 16:55:00|28077.5|28070.5|28082.5|28075.5|28082.5|28075.5|28077.5|28070.5|85
1660150800000|2022-08-10 17:00:00|28080|28073|28072.5|28065.5|28082.5|28075.5|28072.5|28065.5|52
1660151100000|2022-08-10 17:05:00|28067.5|28060.5|28072.5|28065.5|28077.5|28070.5|28067.5|28060.5|75
1660151400000|2022-08-10 17:10:00|28075|28068|28077.5|28070.5|28082.5|28075.5|28075|28068|68
1660151700000|2022-08-10 17:15:00|28080|28073|28077.5|28070.5|28082.5|28075.5|28077.5|28070.5|55
1660152000000|2022-08-10 17:20:00|28082.5|28075.5|28087.5|28080.5|28087.5|28080.5|28072.5|28065.5|36
1660152300000|2022-08-10 17:25:00|28085|28078|28077.5|28070.5|28087.5|28080.5|28072.5|28065.5|158
1660152600000|2022-08-10 17:30:00|28082.5|28075.5|28082.5|28075.5|28082.5|28075.5|28067.5|28060.5|168
1660152900000|2022-08-10 17:35:00|28077.5|28070.5|28082.5|28075.5|28082.5|28075.5|28077.5|28070.5|35
1660153200000|2022-08-10 17:40:00|28085|28078|28087.5|28080.5|28087.5|28080.5|28082.5|28075.5|26
1660153500000|2022-08-10 17:45:00|28092.5|28085.5|28102.5|28095.5|28102.5|28095.5|28092.5|28085.5|85
1660153800000|2022-08-10 17:50:00|28107.5|28100.5|28107.5|28100.5|28112.5|28105.5|28102.5|28095.5|67
1660154100000|2022-08-10 17:55:00|28112.5|28105.5|28107.5|28100.5|28112.5|28105.5|28102.5|28095.5|77
1660154400000|2022-08-10 18:00:00|28105|28098|28117.5|28110.5|28117.5|28110.5|28105|28098|141
1660154700000|2022-08-10 18:05:00|28122.5|28115.5|28112.5|28105.5|28122.5|28115.5|28107.5|28100.5|77
1660155000000|2022-08-10 18:10:00|28115|28108|28112.5|28105.5|28117.5|28110.5|28110|28103|52
1660155300000|2022-08-10 18:15:00|28110|28103|28112.5|28105.5|28117.5|28110.5|28110|28103|42
1660155600000|2022-08-10 18:20:00|28107.5|28100.5|28117.5|28110.5|28117.5|28110.5|28107.5|28100.5|60
1660155900000|2022-08-10 18:25:00|28122.5|28115.5|28117.5|28110.5|28122.5|28115.5|28117.5|28110.5|108
1660156200000|2022-08-10 18:30:00|28115|28108|28117.5|28110.5|28122.5|28115.5|28107.5|28100.5|84
1660156500000|2022-08-10 18:35:00|28112.5|28105.5|28112.5|28105.5|28122.5|28115.5|28107.5|28100.5|64
1660156800000|2022-08-10 18:40:00|28110|28103|28107.5|28100.5|28112.5|28105.5|28107.5|28100.5|31
1660157100000|2022-08-10 18:45:00|28102.5|28095.5|28092.5|28085.5|28102.5|28095.5|28092.5|28085.5|126
1660157400000|2022-08-10 18:50:00|28095|28088|28095|28088|28097.5|28090.5|28087.5|28080.5|112
1660157700000|2022-08-10 18:55:00|28097.5|28090.5|28087.5|28080.5|28097.5|28090.5|28087.5|28080.5|110
1660158000000|2022-08-10 19:00:00|28082.5|28075.5|28092.5|28085.5|28097.5|28090.5|28082.5|28075.5|108
1660158300000|2022-08-10 19:05:00|28097.5|28090.5|28082.5|28075.5|28097.5|28090.5|28077.5|28070.5|120
1660158600000|2022-08-10 19:10:00|28080|28073|28092.5|28085.5|28097.5|28090.5|28077.5|28070.5|58
1660158900000|2022-08-10 19:15:00|28095|28088|28102.5|28095.5|28102.5|28095.5|28087.5|28080.5|58
1660159200000|2022-08-10 19:20:00|28100|28093|28107.5|28100.5|28112.5|28105.5|28097.5|28090.5|68
1660159500000|2022-08-10 19:25:00|28105|28098|28107.5|28100.5|28112.5|28105.5|28102.5|28095.5|46
1660159800000|2022-08-10 19:30:00|28105|28098|28107.5|28100.5|28112.5|28105.5|28102.5|28095.5|62
1660160100000|2022-08-10 19:35:00|28110|28103|28122.5|28115.5|28122.5|28115.5|28107.5|28100.5|147
1660160400000|2022-08-10 19:40:00|28117.5|28110.5|28132.5|28125.5|28132.5|28125.5|28117.5|28110.5|126
1660160700000|2022-08-10 19:45:00|28127.5|28120.5|28127.5|28120.5|28137.5|28130.5|28122.5|28115.5|140
1660161000000|2022-08-10 19:50:00|28125|28118|28142.5|28135.5|28142.5|28135.5|28117.5|28110.5|204
1660161300000|2022-08-10 19:55:00|28137.5|28130.5|28142.5|28135.5|28147.5|28140.5|28127.5|28120.5|338
1660161600000|2022-08-10 20:00:00|28137.5|28130.5|28132.5|28125.5|28140|28133|28127.5|28120.5|143
1660161900000|2022-08-10 20:05:00|28137.5|28130.5|28135|28128|28137.5|28130.5|28132.5|28125.5|67
1660162200000|2022-08-10 20:10:00|28137.5|28130.5|28137.5|28130.5|28142.5|28135.5|28135|28128|10
1660162500000|2022-08-10 20:15:00|28140|28133|28142.5|28135.5|28142.5|28135.5|28137.5|28130.5|13
1660162800000|2022-08-10 20:20:00|28140|28133|28137.5|28130.5|28142.5|28135.5|28137.5|28130.5|20
1660163100000|2022-08-10 20:25:00|||||||||7
1660163400000|2022-08-10 20:30:00|28142.5|28135.5|28137.5|28130.5|28142.5|28135.5|28137.5|28130.5|66
1660163700000|2022-08-10 20:35:00|28140|28133|28132.5|28125.5|28140|28133|28132.5|28125.5|14
1660164000000|2022-08-10 20:40:00|28135|28128|28132.5|28125.5|28137.5|28130.5|28130|28123|13
1660164300000|2022-08-10 20:45:00|28130|28123|28117.5|28110.5|28130|28123|28117.5|28110.5|69
1660164600000|2022-08-10 20:50:00|28122.5|28115.5|28130|28123|28132.5|28125.5|28120|28113|18
1660164900000|2022-08-10 20:55:00|28132.5|28125.5|28134|28119|28139|28130.5|28130|28119|16
1660165200000|2022-08-10 21:00:00|28136.5|28121.5|28134|28119|28136.5|28121.5|28134|28119|0
1660165500000|2022-08-10 21:05:00|28136.5|28121.5|28139|28124|28139|28124|28136.5|28121.5|1
1660166100000|2022-08-10 21:15:00|28146.1|28116.1|28147.1|28117.1|28147.9|28117.9|28146.1|28116.1|9917
1660166400000|2022-08-10 21:20:00|28146.9|28116.9|28136.7|28106.7|28147.2|28117.2|28136.7|28106.7|0
1660166700000|2022-08-10 21:25:00|28136.8|28106.8|28135|28105|28136.8|28106.8|28134.7|28104.7|0
1660167000000|2022-08-10 21:30:00|28135.2|28105.2|28131.8|28101.8|28135.2|28105.2|28131.8|28101.8|0
1660167300000|2022-08-10 21:35:00|28130.4|28100.4|28132.1|28102.1|28133.1|28103.1|28130.4|28100.4|0
1660167600000|2022-08-10 21:40:00|28131.9|28101.9|28131|28101|28131.9|28101.9|28130.8|28100.8|0
1660167900000|2022-08-10 21:45:00|28130.8|28100.8|28132.2|28102.2|28132.2|28102.2|28130.1|28100.1|0
1660168200000|2022-08-10 21:50:00|28130.8|28100.8|28129.4|28099.4|28130.8|28100.8|28128.7|28098.7|0
1660168500000|2022-08-10 21:55:00|28128.7|28098.7|28130.4|28100.4|28130.9|28100.9|28128.6|28098.6|0
1660168800000|2022-08-10 22:00:00|28131.5|28101.5|28131.5|28116.5|28134|28119|28124|28094|6
1660169100000|2022-08-10 22:05:00|28134|28119|28126.5|28111.5|28134|28119|28126.5|28111.5|6
1660169400000|2022-08-10 22:10:00|28131.5|28116.5|28131.5|28116.5|28131.5|28116.5|28131.5|28116.5|3
1660169700000|2022-08-10 22:15:00|28129|28114|28129|28114|28131.5|28116.5|28129|28114|0
1660170000000|2022-08-10 22:20:00|28131.5|28116.5|28136.5|28121.5|28136.5|28121.5|28131.5|28116.5|5
1660170300000|2022-08-10 22:25:00|28134|28119|28131.5|28116.5|28136.5|28121.5|28131.5|28116.5|1
1660170600000|2022-08-10 22:30:00|28129|28114|28129|28114|28131.5|28116.5|28129|28114|0
1660170900000|2022-08-10 22:35:00|28131.5|28116.5|28129|28114|28131.5|28116.5|28129|28114|0
1660171200000|2022-08-10 22:40:00|28131.5|28116.5|28131.5|28116.5|28131.5|28116.5|28129|28114|2
1660171500000|2022-08-10 22:45:00|||||||||5
1660172100000|2022-08-10 22:55:00|||||||||1
1660172400000|2022-08-10 23:00:00|28136.5|28121.5|28136.5|28121.5|28136.5|28121.5|28136.5|28121.5|3
1660172700000|2022-08-10 23:05:00|||||||||1
1660173000000|2022-08-10 23:10:00|28141.5|28126.5|28146.5|28131.5|28149|28134|28141.5|28126.5|29
1660173300000|2022-08-10 23:15:00|28154|28139|28139|28124|28156.5|28141.5|28139|28124|17
1660173600000|2022-08-10 23:20:00|28136.5|28121.5|28134|28119|28136.5|28121.5|28134|28119|0
1660173900000|2022-08-10 23:25:00|28136.5|28121.5|28139|28124|28139|28124|28131.5|28116.5|13
1660174200000|2022-08-10 23:30:00|28136.5|28121.5|28152.5|28145.5|28157.5|28150.5|28127.5|28116.5|18600
1660174500000|2022-08-10 23:35:00|28155|28148|28132.5|28125.5|28157.5|28150.5|28127.5|28120.5|82
1660174800000|2022-08-10 23:40:00|28135|28128|28145|28138|28147.5|28140.5|28132.5|28125.5|59
1660175100000|2022-08-10 23:45:00|28142.5|28135.5|28137.5|28130.5|28152.5|28145.5|28127.5|28120.5|76
1660175400000|2022-08-10 23:50:00|28140|28133|28157.5|28150.5|28157.5|28150.5|28140|28133|47
1660175700000|2022-08-10 23:55:00|28160|28153|28157.5|28150.5|28167.5|28160.5|28152.5|28145.5|76
1660176000000|2022-08-11 00:00:00|28160|28153|28162.5|28155.5|28170|28163|28142.5|28135.5|197
1660176300000|2022-08-11 00:05:00|28165|28158|28162.5|28155.5|28172.5|28165.5|28132.5|28125.5|170
1660176600000|2022-08-11 00:10:00|28165|28158|28157.5|28150.5|28177.5|28170.5|28157.5|28150.5|154
1660176900000|2022-08-11 00:15:00|28162.5|28155.5|28192.5|28185.5|28202.5|28195.5|28162.5|28155.5|331
1660177200000|2022-08-11 00:20:00|28195|28188|28197.5|28190.5|28197.5|28190.5|28187.5|28180.5|41
1660177500000|2022-08-11 00:25:00|28195|28188|28180|28173|28195|28188|28177.5|28170.5|117
1660177800000|2022-08-11 00:30:00|28182.5|28175.5|28162.5|28155.5|28187.5|28180.5|28157.5|28150.5|276
1660178100000|2022-08-11 00:35:00|28165|28158|28152.5|28145.5|28165|28158|28152.5|28145.5|86
1660178400000|2022-08-11 00:40:00|28155|28148|28162.5|28155.5|28167.5|28160.5|28147.5|28140.5|53
1660178700000|2022-08-11 00:45:00|28165|28158|28162.5|28155.5|28167.5|28160.5|28157.5|28150.5|30
1660179000000|2022-08-11 00:50:00|28157.5|28150.5|28172.5|28165.5|28172.5|28165.5|28147.5|28140.5|29
1660179300000|2022-08-11 00:55:00|28177.5|28170.5|28172.5|28165.5|28182.5|28175.5|28167.5|28160.5|66
1660179600000|2022-08-11 01:00:00|28170|28163|28172.5|28165.5|28175|28168|28167.5|28160.5|28
1660179900000|2022-08-11 01:05:00|28167.5|28160.5|28172.5|28165.5|28172.5|28165.5|28167.5|28160.5|56
1660180200000|2022-08-11 01:10:00|28175|28168|28187.5|28180.5|28190|28183|28175|28168|141
1660180500000|2022-08-11 01:15:00|28185|28178|28182.5|28175.5|28187.5|28180.5|28177.5|28170.5|66
1660180800000|2022-08-11 01:20:00|28185|28178|28187.5|28180.5|28187.5|28180.5|28182.5|28175.5|57
1660181100000|2022-08-11 01:25:00|28182.5|28175.5|28182.5|28175.5|28187.5|28180.5|28182.5|28175.5|40
1660181400000|2022-08-11 01:30:00|28185|28178|28182.5|28175.5|28187.5|28180.5|28177.5|28170.5|70
1660181700000|2022-08-11 01:35:00|28180|28173|28182.5|28175.5|28182.5|28175.5|28177.5|28170.5|26
1660182000000|2022-08-11 01:40:00|28187.5|28180.5|28182.5|28175.5|28187.5|28180.5|28182.5|28175.5|35
1660182300000|2022-08-11 01:45:00|28185|28178|28182.5|28175.5|28187.5|28180.5|28182.5|28175.5|12
1660182600000|2022-08-11 01:50:00|28177.5|28170.5|28177.5|28170.5|28182.5|28175.5|28177.5|28170.5|13
1660182900000|2022-08-11 01:55:00|28175|28168|28167.5|28160.5|28175|28168|28167.5|28160.5|30
1660183200000|2022-08-11 02:00:00|28170|28163|28167.5|28160.5|28172.5|28165.5|28167.5|28160.5|31
1660183500000|2022-08-11 02:05:00|28162.5|28155.5|28162.5|28155.5|28167.5|28160.5|28160|28153|33
1660183800000|2022-08-11 02:10:00|28165|28158|28162.5|28155.5|28167.5|28160.5|28162.5|28155.5|18
1660184100000|2022-08-11 02:15:00|28157.5|28150.5|28162.5|28155.5|28162.5|28155.5|28157.5|28150.5|11
1660184400000|2022-08-11 02:20:00|28167.5|28160.5|28177.5|28170.5|28177.5|28170.5|28167.5|28160.5|84
1660184700000|2022-08-11 02:25:00|28172.5|28165.5|28177.5|28170.5|28177.5|28170.5|28172.5|28165.5|18
1660185000000|2022-08-11 02:30:00|28182.5|28175.5|28182.5|28175.5|28182.5|28175.5|28182.5|28175.5|45
1660185300000|2022-08-11 02:35:00|28177.5|28170.5|28172.5|28165.5|28177.5|28170.5|28172.5|28165.5|60
1660185600000|2022-08-11 02:40:00|28175|28168|28167.5|28160.5|28175|28168|28162.5|28155.5|23
1660185900000|2022-08-11 02:45:00|||||||||9
1660186200000|2022-08-11 02:50:00|28162.5|28155.5|28167.5|28160.5|28167.5|28160.5|28162.5|28155.5|19
1660186500000|2022-08-11 02:55:00|||||||||3
1660186800000|2022-08-11 03:00:00|28172.5|28165.5|28167.5|28160.5|28172.5|28165.5|28167.5|28160.5|7
1660187100000|2022-08-11 03:05:00|28172.5|28165.5|28175|28168|28177.5|28170.5|28172.5|28165.5|31
1660187400000|2022-08-11 03:10:00|28172.5|28165.5|28177.5|28170.5|28177.5|28170.5|28172.5|28165.5|20
1660187700000|2022-08-11 03:15:00|28182.5|28175.5|28167.5|28160.5|28182.5|28175.5|28167.5|28160.5|44
1660188000000|2022-08-11 03:20:00|28170|28163|28172.5|28165.5|28172.5|28165.5|28167.5|28160.5|12
1660188300000|2022-08-11 03:25:00|28175|28168|28182.5|28175.5|28182.5|28175.5|28175|28168|26
1660188600000|2022-08-11 03:30:00|28185|28178|28182.5|28175.5|28187.5|28180.5|28177.5|28170.5|88
1660188900000|2022-08-11 03:35:00|28185|28178|28182.5|28175.5|28187.5|28180.5|28182.5|28175.5|70
1660189200000|2022-08-11 03:40:00|28185|28178|28187.5|28180.5|28187.5|28180.5|28182.5|28175.5|20
1660189500000|2022-08-11 03:45:00|28182.5|28175.5|28182.5|28175.5|28182.5|28175.5|28177.5|28170.5|20
1660189800000|2022-08-11 03:50:00|28187.5|28180.5|28187.5|28180.5|28187.5|28180.5|28182.5|28175.5|28
1660190100000|2022-08-11 03:55:00|28182.5|28175.5|28182.5|28175.5|28182.5|28175.5|28182.5|28175.5|12
1660190400000|2022-08-11 04:00:00|28185|28178|28187.5|28180.5|28195|28188|28182.5|28175.5|142
1660190700000|2022-08-11 04:05:00|28190|28183|28187.5|28180.5|28197.5|28190.5|28187.5|28180.5|38
1660191000000|2022-08-11 04:10:00|28190|28183|28187.5|28180.5|28192.5|28185.5|28187.5|28180.5|7
1660191300000|2022-08-11 04:15:00|28190|28183|28187.5|28180.5|28190|28183|28187.5|28180.5|16
1660191600000|2022-08-11 04:20:00|28185|28178|28187.5|28180.5|28187.5|28180.5|28185|28178|13
1660191900000|2022-08-11 04:25:00|28185|28178|28185|28178|28187.5|28180.5|28182.5|28175.5|24
1660192200000|2022-08-11 04:30:00|28182.5|28175.5|28187.5|28180.5|28187.5|28180.5|28182.5|28175.5|17
1660192500000|2022-08-11 04:35:00|28185|28178|28177.5|28170.5|28187.5|28180.5|28177.5|28170.5|17
1660192800000|2022-08-11 04:40:00|28172.5|28165.5|28172.5|28165.5|28177.5|28170.5|28172.5|28165.5|24
1660193100000|2022-08-11 04:45:00|28170|28163|28167.5|28160.5|28172.5|28165.5|28165|28158|21
1660193400000|2022-08-11 04:50:00|28165|28158|28165|28158|28167.5|28160.5|28162.5|28155.5|20
1660193700000|2022-08-11 04:55:00|28167.5|28160.5|28157.5|28150.5|28167.5|28160.5|28157.5|28150.5|24
1660194000000|2022-08-11 05:00:00|28155|28148|28167.5|28160.5|28167.5|28160.5|28155|28148|57
1660194300000|2022-08-11 05:05:00|28170|28163|28172.5|28165.5|28177.5|28170.5|28167.5|28160.5|19
1660194600000|2022-08-11 05:10:00|28170|28163|28162.5|28155.5|28172.5|28165.5|28162.5|28155.5|47
1660194900000|2022-08-11 05:15:00|28160|28153|28157.5|28150.5|28162.5|28155.5|28155|28148|28
1660195200000|2022-08-11 05:20:00|28155|28148|28167.5|28160.5|28167.5|28160.5|28152.5|28145.5|32
1660195500000|2022-08-11 05:25:00|28165|28158|28167.5|28160.5|28167.5|28160.5|28157.5|28150.5|53
1660195800000|2022-08-11 05:30:00|28165|28158|28162.5|28155.5|28167.5|28160.5|28160|28153|45
1660196100000|2022-08-11 05:35:00|28160|28153|28167.5|28160.5|28167.5|28160.5|28152.5|28145.5|48
1660196400000|2022-08-11 05:40:00|28165|28158|28167.5|28160.5|28177.5|28170.5|28162.5|28155.5|88
1660196700000|2022-08-11 05:45:00|28172.5|28165.5|28172.5|28165.5|28177.5|28170.5|28167.5|28160.5|62
1660197000000|2022-08-11 05:50:00|28170|28163|28157.5|28150.5|28170|28163|28157.5|28150.5|67
1660197300000|2022-08-11 05:55:00|28152.5|28145.5|28200|28193|28202.5|28195.5|28152.5|28145.5|332
1660197600000|2022-08-11 06:00:00|28202.5|28195.5|28157.5|28150.5|28202.5|28195.5|28157.5|28150.5|114
1660197900000|2022-08-11 06:05:00|28155|28148|28152.5|28145.5|28167.5|28160.5|28147.5|28140.5|195
1660198200000|2022-08-11 06:10:00|28155|28148|28157.5|28150.5|28167.5|28160.5|28152.5|28145.5|97
1660198500000|2022-08-11 06:15:00|28160|28153|28162.5|28155.5|28177.5|28170.5|28157.5|28150.5|87
1660198800000|2022-08-11 06:20:00|28160|28153|28182.5|28175.5|28182.5|28175.5|28157.5|28150.5|172
1660199100000|2022-08-11 06:25:00|28187.5|28180.5|28180|28173|28192.5|28185.5|28177.5|28170.5|116
1660199400000|2022-08-11 06:30:00|28177.5|28170.5|28172.5|28165.5|28187.5|28180.5|28172.5|28165.5|178
1660199700000|2022-08-11 06:35:00|28180|28173|28205|28198|28205|28198|28177.5|28170.5|95
1660200000000|2022-08-11 06:40:00|28202.5|28195.5|28185|28178|28202.5|28195.5|28182.5|28175.5|21
1660200300000|2022-08-11 06:45:00|28187.5|28180.5|28182.5|28175.5|28192.5|28185.5|28182.5|28175.5|45
1660200600000|2022-08-11 06:50:00|28180|28173|28182.5|28175.5|28197.5|28190.5|28180|28173|47
1660200900000|2022-08-11 06:55:00|28177.5|28170.5|28167.5|28160.5|28180|28173|28160|28153|164
1660201200000|2022-08-11 07:00:00|28170|28163|28157.5|28150.5|28172.5|28165.5|28152.5|28145.5|59
1660201500000|2022-08-11 07:05:00|28155|28148|28150|28143|28165|28158|28147.5|28140.5|111
1660201800000|2022-08-11 07:10:00|28147.5|28140.5|28147.5|28140.5|28147.5|28140.5|28140|28133|104
1660202100000|2022-08-11 07:15:00|28152.5|28145.5|28150|28143|28162.5|28155.5|28147.5|28140.5|64
1660202400000|2022-08-11 07:20:00|28152.5|28145.5|28157.5|28150.5|28162.5|28155.5|28150|28143|46
1660202700000|2022-08-11 07:25:00|28155|28148|28122.5|28115.5|28155|28148|28122.5|28115.5|48
1660203000000|2022-08-11 07:30:00|28117.5|28110.5|28112.5|28105.5|28127.5|28120.5|28107.5|28100.5|98
1660203300000|2022-08-11 07:35:00|28110|28103|28107.5|28100.5|28112.5|28105.5|28102.5|28095.5|35
1660203600000|2022-08-11 07:40:00|28105|28098|28102.5|28095.5|28107.5|28100.5|28092.5|28085.5|90
1660203900000|2022-08-11 07:45:00|28100|28093|28092.5|28085.5|28107.5|28100.5|28092.5|28085.5|95
1660204200000|2022-08-11 07:50:00|28090|28083|28092.5|28085.5|28092.5|28085.5|28082.5|28075.5|40
1660204500000|2022-08-11 07:55:00|28090|28083|28102.5|28095.5|28107.5|28100.5|28090|28083|89
1660204800000|2022-08-11 08:00:00|28097.5|28090.5|28082.5|28075.5|28105|28098|28082.5|28075.5|38
1660205100000|2022-08-11 08:05:00|28077.5|28070.5|28087.5|28080.5|28092.5|28085.5|28077.5|28070.5|69
1660205400000|2022-08-11 08:10:00|28090|28083|28092.5|28085.5|28097.5|28090.5|28087.5|28080.5|34
1660205700000|2022-08-11 08:15:00|28097.5|28090.5|28107.5|28100.5|28112.5|28105.5|28097.5|28090.5|60
1660206000000|2022-08-11 08:20:00|28110|28103|28090|28083|28110|28103|28087.5|28080.5|55
1660206300000|2022-08-11 08:25:00|28092.5|28085.5|28077.5|28070.5|28092.5|28085.5|28072.5|28065.5|33
1660206600000|2022-08-11 08:30:00|28075|28068|28077.5|28070.5|28080|28073|28062.5|28055.5|82
1660206900000|2022-08-11 08:35:00|28080|28073|28072.5|28065.5|28087.5|28080.5|28072.5|28065.5|43
1660207200000|2022-08-11 08:40:00|28075|28068|28082.5|28075.5|28085|28078|28072.5|28065.5|17
1660207500000|2022-08-11 08:45:00|28077.5|28070.5|28077.5|28070.5|28087.5|28080.5|28077.5|28070.5|67
1660207800000|2022-08-11 08:50:00|28072.5|28065.5|28067.5|28060.5|28075|28068|28050|28043|140
1660208100000|2022-08-11 08:55:00|28065|28058|28087.5|28080.5|28087.5|28080.5|28062.5|28055.5|66
1660208400000|2022-08-11 09:00:00|28085|28078|28095|28088|28102.5|28095.5|28082.5|28075.5|193
1660208700000|2022-08-11 09:05:00|28092.5|28085.5|28087.5|28080.5|28107.5|28100.5|28077.5|28070.5|144
1660209000000|2022-08-11 09:10:00|28085|28078|28082.5|28075.5|28092.5|28085.5|28082.5|28075.5|66
1660209300000|2022-08-11 09:15:00|28077.5|28070.5|28087.5|28080.5|28092.5|28085.5|28077.5|28070.5|52
1660209600000|2022-08-11 09:20:00|28085|28078|28087.5|28080.5|28100|28093|28082.5|28075.5|50
1660209900000|2022-08-11 09:25:00|28085|28078|28097.5|28090.5|28102.5|28095.5|28082.5|28075.5|58
1660210200000|2022-08-11 09:30:00|28102.5|28095.5|28107.5|28100.5|28107.5|28100.5|28097.5|28090.5|44
1660210500000|2022-08-11 09:35:00|28112.5|28105.5|28102.5|28095.5|28122.5|28115.5|28102.5|28095.5|148
1660210800000|2022-08-11 09:40:00|28097.5|28090.5|28112.5|28105.5|28112.5|28105.5|28092.5|28085.5|21
1660211100000|2022-08-11 09:45:00|28110|28103|28117.5|28110.5|28122.5|28115.5|28102.5|28095.5|49
1660211400000|2022-08-11 09:50:00|28120|28113|28112.5|28105.5|28122.5|28115.5|28112.5|28105.5|12
1660211700000|2022-08-11 09:55:00|28117.5|28110.5|28107.5|28100.5|28117.5|28110.5|28107.5|28100.5|14
1660212000000|2022-08-11 10:00:00|28110|28103|28097.5|28090.5|28110|28103|28092.5|28085.5|33
1660212300000|2022-08-11 10:05:00|28092.5|28085.5|28092.5|28085.5|28097.5|28090.5|28092.5|28085.5|42
1660212600000|2022-08-11 10:10:00|28090|28083|28097.5|28090.5|28100|28093|28087.5|28080.5|5
1660212900000|2022-08-11 10:15:00|28092.5|28085.5|28087.5|28080.5|28095|28088|28082.5|28075.5|28
1660213200000|2022-08-11 10:20:00|28085|28078|28087.5|28080.5|28087.5|28080.5|28077.5|28070.5|37
1660213500000|2022-08-11 10:25:00|28085|28078|28092.5|28085.5|28092.5|28085.5|28077.5|28070.5|41
1660213800000|2022-08-11 10:30:00|28090|28083|28092.5|28085.5|28097.5|28090.5|28087.5|28080.5|27
1660214100000|2022-08-11 10:35:00|28087.5|28080.5|28087.5|28080.5|28087.5|28080.5|28077.5|28070.5|55
1660214400000|2022-08-11 10:40:00|28090|28083|28087.5|28080.5|28092.5|28085.5|28087.5|28080.5|7
1660214700000|2022-08-11 10:45:00|28090|28083|28087.5|28080.5|28097.5|28090.5|28087.5|28080.5|39
1660215000000|2022-08-11 10:50:00|28090|28083|28087.5|28080.5|28092.5|28085.5|28077.5|28070.5|21
1660215300000|2022-08-11 10:55:00|28090|28083|28090|28083|28097.5|28090.5|28087.5|28080.5|29
1660215600000|2022-08-11 11:00:00|28092.5|28085.5|28097.5|28090.5|28097.5|28090.5|28082.5|28075.5|41
1660215900000|2022-08-11 11:05:00|28092.5|28085.5|28097.5|28090.5|28097.5|28090.5|28092.5|28085.5|40
1660216200000|2022-08-11 11:10:00|28092.5|28085.5|28087.5|28080.5|28092.5|28085.5|28082.5|28075.5|24
1660216500000|2022-08-11 11:15:00|28090|28083|28095|28088|28095|28088|28087.5|28080.5|42
1660216800000|2022-08-11 11:20:00|28097.5|28090.5|28082.5|28075.5|28097.5|28090.5|28082.5|28075.5|12
1660217100000|2022-08-11 11:25:00|28087.5|28080.5|28097.5|28090.5|28097.5|28090.5|28087.5|28080.5|38
1660217400000|2022-08-11 11:30:00|28095|28088|28092.5|28085.5|28097.5|28090.5|28092.5|28085.5|32
1660217700000|2022-08-11 11:35:00|28097.5|28090.5|28112.5|28105.5|28112.5|28105.5|28095|28088|17
1660218000000|2022-08-11 11:40:00|28110|28103|28107.5|28100.5|28110|28103|28102.5|28095.5|42
1660218300000|2022-08-11 11:45:00|28102.5|28095.5|28107.5|28100.5|28112.5|28105.5|28102.5|28095.5|37
1660218600000|2022-08-11 11:50:00|28105|28098|28102.5|28095.5|28112.5|28105.5|28102.5|28095.5|156
1660218900000|2022-08-11 11:55:00|28107.5|28100.5|28112.5|28105.5|28112.5|28105.5|28097.5|28090.5|62
1660219200000|2022-08-11 12:00:00|28117.5|28110.5|28117.5|28110.5|28122.5|28115.5|28112.5|28105.5|71
1660219500000|2022-08-11 12:05:00|28115|28108|28127.5|28120.5|28127.5|28120.5|28112.5|28105.5|202
1660219800000|2022-08-11 12:10:00|28125|28118|28132.5|28125.5|28132.5|28125.5|28125|28118|177
1660220100000|2022-08-11 12:15:00|28137.5|28130.5|28137.5|28130.5|28137.5|28130.5|28132.5|28125.5|41
1660220400000|2022-08-11 12:20:00|28135|28128|28137.5|28130.5|28137.5|28130.5|28135|28128|19
1660220700000|2022-08-11 12:25:00|28132.5|28125.5|28132.5|28125.5|28137.5|28130.5|28130|28123|37
1660221000000|2022-08-11 12:30:00|28135|28128|28102.5|28095.5|28160|28153|28092.5|28085.5|495
1660221300000|2022-08-11 12:35:00|28097.5|28090.5|28135|28128|28145|28138|28097.5|28090.5|144
1660221600000|2022-08-11 12:40:00|28137.5|28130.5|28112.5|28105.5|28137.5|28130.5|28112.5|28105.5|61
1660221900000|2022-08-11 12:45:00|28110|28103|28117.5|28110.5|28117.5|28110.5|28102.5|28095.5|56
1660222200000|2022-08-11 12:50:00|28115|28108|28117.5|28110.5|28122.5|28115.5|28107.5|28100.5|78
1660222500000|2022-08-11 12:55:00|28120|28113|28127.5|28120.5|28142.5|28135.5|28117.5|28110.5|36
1660222800000|2022-08-11 13:00:00|28125|28118|28122.5|28115.5|28127.5|28120.5|28112.5|28105.5|36
1660223100000|2022-08-11 13:05:00|28125|28118|28127.5|28120.5|28127.5|28120.5|28117.5|28110.5|30
1660223400000|2022-08-11 13:10:00|28125|28118|28127.5|28120.5|28132.5|28125.5|28122.5|28115.5|31
1660223700000|2022-08-11 13:15:00|28125|28118|28112.5|28105.5|28127.5|28120.5|28107.5|28100.5|43
1660224000000|2022-08-11 13:20:00|28115|28108|28127.5|28120.5|28127.5|28120.5|28112.5|28105.5|203
1660224300000|2022-08-11 13:25:00|28132.5|28125.5|28132.5|28125.5|28137.5|28130.5|28132.5|28125.5|16
1660224600000|2022-08-11 13:30:00|28137.5|28130.5|28107.5|28100.5|28142.5|28135.5|28107.5|28100.5|266
1660224900000|2022-08-11 13:35:00|28102.5|28095.5|28117.5|28110.5|28122.5|28115.5|28097.5|28090.5|253
1660225200000|2022-08-11 13:40:00|28112.5|28105.5|28127.5|28120.5|28147.5|28140.5|28112.5|28105.5|250
1660225500000|2022-08-11 13:45:00|28125|28118|28157.5|28150.5|28162.5|28155.5|28112.5|28105.5|299
1660225800000|2022-08-11 13:50:00|28155|28148|28165|28158|28167.5|28160.5|28147.5|28140.5|133
1660226100000|2022-08-11 13:55:00|28162.5|28155.5|28172.5|28165.5|28172.5|28165.5|28157.5|28150.5|114
1660226400000|2022-08-11 14:00:00|28177.5|28170.5|28182.5|28175.5|28192.5|28185.5|28172.5|28165.5|302
1660226700000|2022-08-11 14:05:00|28185|28178|28202.5|28195.5|28202.5|28195.5|28182.5|28175.5|131
1660227000000|2022-08-11 14:10:00|28205|28198|28217.5|28210.5|28222.5|28215.5|28197.5|28190.5|191
1660227300000|2022-08-11 14:15:00|28220|28213|28247.5|28240.5|28252.5|28245.5|28220|28213|137
1660227600000|2022-08-11 14:20:00|28245|28238|28205|28198|28247.5|28240.5|28202.5|28195.5|293
1660227900000|2022-08-11 14:25:00|28202.5|28195.5|28197.5|28190.5|28212.5|28205.5|28197.5|28190.5|170
1660228200000|2022-08-11 14:30:00|28200|28193|28222.5|28215.5|28227.5|28220.5|28200|28193|152
1660228500000|2022-08-11 14:35:00|28225|28218|28227.5|28220.5|28247.5|28240.5|28222.5|28215.5|129
1660228800000|2022-08-11 14:40:00|28232.5|28225.5|28207.5|28200.5|28232.5|28225.5|28200|28193|131
1660229100000|2022-08-11 14:45:00|28205|28198|28202.5|28195.5|28207.5|28200.5|28187.5|28180.5|183
1660229400000|2022-08-11 14:50:00|28205|28198|28217.5|28210.5|28222.5|28215.5|28197.5|28190.5|192
1660229700000|2022-08-11 14:55:00|28212.5|28205.5|28212.5|28205.5|28217.5|28210.5|28197.5|28190.5|122
1660230000000|2022-08-11 15:00:00|28215|28208|28187.5|28180.5|28217.5|28210.5|28187.5|28180.5|101
1660230300000|2022-08-11 15:05:00|28192.5|28185.5|28152.5|28145.5|28197.5|28190.5|28142.5|28135.5|510
1660230600000|2022-08-11 15:10:00|28155|28148|28157.5|28150.5|28167.5|28160.5|28142.5|28135.5|109
1660230900000|2022-08-11 15:15:00|28160|28153|28137.5|28130.5|28177.5|28170.5|28132.5|28125.5|144
1660231200000|2022-08-11 15:20:00|28135|28128|28152.5|28145.5|28165|28158|28135|28128|278
1660231500000|2022-08-11 15:25:00|28147.5|28140.5|28157.5|28150.5|28162.5|28155.5|28137.5|28130.5|288
1660231800000|2022-08-11 15:30:00|28160|28153|28162.5|28155.5|28180|28173|28155|28148|178
1660232100000|2022-08-11 15:35:00|28165|28158|28167.5|28160.5|28172.5|28165.5|28157.5|28150.5|65
1660232400000|2022-08-11 15:40:00|28170|28163|28165|28158|28182.5|28175.5|28157.5|28150.5|125
1660232700000|2022-08-11 15:45:00|28162.5|28155.5|28135|28128|28167.5|28160.5|28132.5|28125.5|207
1660233000000|2022-08-11 15:50:00|28137.5|28130.5|28137.5|28130.5|28145|28138|28112.5|28105.5|217
1660233300000|2022-08-11 15:55:00|28140|28133|28132.5|28125.5|28147.5|28140.5|28127.5|28120.5|66
1660233600000|2022-08-11 16:00:00|28127.5|28120.5|28132.5|28125.5|28142.5|28135.5|28127.5|28120.5|119
1660233900000|2022-08-11 16:05:00|28130|28123|28122.5|28115.5|28132.5|28125.5|28117.5|28110.5|78
1660234200000|2022-08-11 16:10:00|28120|28113|28127.5|28120.5|28132.5|28125.5|28112.5|28105.5|62
1660234500000|2022-08-11 16:15:00|28125|28118|28135|28128|28147.5|28140.5|28117.5|28110.5|49
1660234800000|2022-08-11 16:20:00|28132.5|28125.5|28120|28113|28137.5|28130.5|28117.5|28110.5|35
1660235100000|2022-08-11 16:25:00|28122.5|28115.5|28137.5|28130.5|28137.5|28130.5|28112.5|28105.5|193
1660235400000|2022-08-11 16:30:00|28135|28128|28157.5|28150.5|28162.5|28155.5|28135|28128|90
1660235700000|2022-08-11 16:35:00|28160|28153|28160|28153|28167.5|28160.5|28157.5|28150.5|105
1660236000000|2022-08-11 16:40:00|28157.5|28150.5|28157.5|28150.5|28162.5|28155.5|28152.5|28145.5|35
1660236300000|2022-08-11 16:45:00|28152.5|28145.5|28162.5|28155.5|28167.5|28160.5|28147.5|28140.5|61
1660236600000|2022-08-11 16:50:00|28167.5|28160.5|28177.5|28170.5|28177.5|28170.5|28167.5|28160.5|41
1660236900000|2022-08-11 16:55:00|28180|28173|28177.5|28170.5|28185|28178|28172.5|28165.5|74
1660237200000|2022-08-11 17:00:00|28180|28173|28170|28163|28182.5|28175.5|28165|28158|56
1660237500000|2022-08-11 17:05:00|28172.5|28165.5|28177.5|28170.5|28182.5|28175.5|28172.5|28165.5|301
1660237800000|2022-08-11 17:10:00|28172.5|28165.5|28192.5|28185.5|28192.5|28185.5|28172.5|28165.5|65
1660238100000|2022-08-11 17:15:00|28187.5|28180.5|28207.5|28200.5|28212.5|28205.5|28187.5|28180.5|104
1660238400000|2022-08-11 17:20:00|28202.5|28195.5|28207.5|28200.5|28217.5|28210.5|28197.5|28190.5|84
1660238700000|2022-08-11 17:25:00|28205|28198|28197.5|28190.5|28207.5|28200.5|28192.5|28185.5|52
1660239000000|2022-08-11 17:30:00|28195|28188|28182.5|28175.5|28202.5|28195.5|28182.5|28175.5|56
1660239300000|2022-08-11 17:35:00|28187.5|28180.5|28192.5|28185.5|28197.5|28190.5|28182.5|28175.5|36
1660239600000|2022-08-11 17:40:00|28195|28188|28195|28188|28205|28198|28195|28188|65
1660239900000|2022-08-11 17:45:00|28192.5|28185.5|28185|28178|28197.5|28190.5|28182.5|28175.5|38
1660240200000|2022-08-11 17:50:00|28182.5|28175.5|28177.5|28170.5|28192.5|28185.5|28172.5|28165.5|23
1660240500000|2022-08-11 17:55:00|28180|28173|28180|28173|28182.5|28175.5|28172.5|28165.5|29
1660240800000|2022-08-11 18:00:00|28182.5|28175.5|28155|28148|28182.5|28175.5|28147.5|28140.5|107
1660241100000|2022-08-11 18:05:00|28152.5|28145.5|28147.5|28140.5|28157.5|28150.5|28142.5|28135.5|133
1660241400000|2022-08-11 18:10:00|28150|28143|28132.5|28125.5|28152.5|28145.5|28132.5|28125.5|103
1660241700000|2022-08-11 18:15:00|28127.5|28120.5|28147.5|28140.5|28152.5|28145.5|28127.5|28120.5|124
1660242000000|2022-08-11 18:20:00|28142.5|28135.5|28147.5|28140.5|28152.5|28145.5|28135|28128|47
1660242300000|2022-08-11 18:25:00|28152.5|28145.5|28152.5|28145.5|28152.5|28145.5|28142.5|28135.5|37
1660242600000|2022-08-11 18:30:00|28150|28143|28127.5|28120.5|28150|28143|28122.5|28115.5|101
1660242900000|2022-08-11 18:35:00|28125|28118|28132.5|28125.5|28142.5|28135.5|28122.5|28115.5|76
1660243200000|2022-08-11 18:40:00|28127.5|28120.5|28127.5|28120.5|28137.5|28130.5|28117.5|28110.5|138
1660243500000|2022-08-11 18:45:00|28125|28118|28122.5|28115.5|28127.5|28120.5|28107.5|28100.5|75
1660243800000|2022-08-11 18:50:00|28120|28113|28092.5|28085.5|28120|28113|28092.5|28085.5|130
1660244100000|2022-08-11 18:55:00|28097.5|28090.5|28107.5|28100.5|28117.5|28110.5|28095|28088|117
1660244400000|2022-08-11 19:00:00|28112.5|28105.5|28112.5|28105.5|28117.5|28110.5|28097.5|28090.5|80
1660244700000|2022-08-11 19:05:00|28110|28103|28097.5|28090.5|28112.5|28105.5|28077.5|28070.5|189
1660245000000|2022-08-11 19:10:00|28100|28093|28085|28078|28102.5|28095.5|28067.5|28060.5|258
1660245300000|2022-08-11 19:15:00|28082.5|28075.5|28097.5|28090.5|28102.5|28095.5|28077.5|28070.5|56
1660245600000|2022-08-11 19:20:00|28095|28088|28087.5|28080.5|28102.5|28095.5|28087.5|28080.5|40
1660245900000|2022-08-11 19:25:00|28090|28083|28102.5|28095.5|28107.5|28100.5|28087.5|28080.5|62
1660246200000|2022-08-11 19:30:00|28107.5|28100.5|28117.5|28110.5|28122.5|28115.5|28097.5|28090.5|72
1660246500000|2022-08-11 19:35:00|28115|28108|28107.5|28100.5|28115|28108|28092.5|28085.5|227
1660246800000|2022-08-11 19:40:00|28112.5|28105.5|28102.5|28095.5|28117.5|28110.5|28102.5|28095.5|183
1660247100000|2022-08-11 19:45:00|28097.5|28090.5|28112.5|28105.5|28112.5|28105.5|28092.5|28085.5|227
1660247400000|2022-08-11 19:50:00|28107.5|28100.5|28147.5|28140.5|28147.5|28140.5|28102.5|28095.5|293
1660247700000|2022-08-11 19:55:00|28145|28138|28147.5|28140.5|28147.5|28140.5|28117.5|28110.5|601
1660248000000|2022-08-11 20:00:00|28152.5|28145.5|28155|28148|28155|28148|28147.5|28140.5|76
1660248300000|2022-08-11 20:05:00|28157.5|28150.5|28157.5|28150.5|28167.5|28160.5|28155|28148|93
1660248600000|2022-08-11 20:10:00|28155|28148|28157.5|28150.5|28157.5|28150.5|28152.5|28145.5|39
1660248900000|2022-08-11 20:15:00|28160|28153|28152.5|28145.5|28160|28153|28145|28138|110
1660249200000|2022-08-11 20:20:00|28150|28143|28147.5|28140.5|28150|28143|28147.5|28140.5|7
1660249500000|2022-08-11 20:25:00|28152.5|28145.5|28157.5|28150.5|28157.5|28150.5|28150|28143|7
1660249800000|2022-08-11 20:30:00|28155|28148|28150|28143|28155|28148|28147.5|28140.5|9
1660250100000|2022-08-11 20:35:00|28147.5|28140.5|28142.5|28135.5|28147.5|28140.5|28142.5|28135.5|22
1660250400000|2022-08-11 20:40:00|28145|28138|28150|28143|28150|28143|28145|28138|6
1660250700000|2022-08-11 20:45:00|28147.5|28140.5|28155|28148|28157.5|28150.5|28147.5|28140.5|33
1660251000000|2022-08-11 20:50:00|28152.5|28145.5|28150|28143|28155|28148|28147.5|28140.5|3
1660251300000|2022-08-11 20:55:00|28147.5|28140.5|28156.5|28141.5|28159|28148|28147.5|28140.5|12
1660251600000|2022-08-11 21:00:00|28154|28139|28151.5|28136.5|28156.5|28141.5|28146.5|28131.5|2
1660251900000|2022-08-11 21:05:00|28154|28139|28151.5|28136.5|28154|28139|28151.5|28136.5|1
1660252200000|2022-08-11 21:10:00|28154|28139|28154|28139|28154|28139|28154|28139|0
1660252500000|2022-08-11 21:15:00|28158.3|28128.3|28160.9|28130.9|28162.2|28132.2|28157.6|28127.6|12520
1660252800000|2022-08-11 21:20:00|28161.7|28131.7|28160.5|28130.5|28161.7|28131.7|28158.7|28128.7|0
1660253100000|2022-08-11 21:25:00|28160.4|28130.4|28160.9|28130.9|28161.7|28131.7|28159.9|28129.9|0
1660253400000|2022-08-11 21:30:00|28160.8|28130.8|28160.4|28130.4|28162.3|28132.3|28160.4|28130.4|0
1660253700000|2022-08-11 21:35:00|28160.3|28130.3|28159.6|28129.6|28160.3|28130.3|28159.6|28129.6|0
1660254000000|2022-08-11 21:40:00|28160|28130|28160.6|28130.6|28160.9|28130.9|28159.5|28129.5|0
1660254300000|2022-08-11 21:45:00|28160.5|28130.5|28160|28130|28160.5|28130.5|28159.8|28129.8|0
1660254600000|2022-08-11 21:50:00|28160.5|28130.5|28160.3|28130.3|28160.6|28130.6|28159.8|28129.8|0
1660254900000|2022-08-11 21:55:00|28160.1|28130.1|28156.6|28126.6|28161.7|28131.7|28156|28126|0
1660255200000|2022-08-11 22:00:00|28157.3|28127.3|28136.5|28121.5|28159.7|28129.7|28136.5|28112.1|20
1660255500000|2022-08-11 22:05:00|28141.5|28126.5|28141.5|28126.5|28141.5|28126.5|28136.5|28121.5|5
1660255800000|2022-08-11 22:10:00|||||||||6
1660256100000|2022-08-11 22:15:00|28146.5|28131.5|28139|28124|28149|28134|28139|28124|10
1660256400000|2022-08-11 22:20:00|28141.5|28126.5|28141.5|28126.5|28144|28129|28136.5|28121.5|7
1660256700000|2022-08-11 22:25:00|28139|28124|28136.5|28121.5|28141.5|28126.5|28136.5|28121.5|6
1660257000000|2022-08-11 22:30:00|28139|28124|28141.5|28126.5|28141.5|28126.5|28136.5|28121.5|7
1660257300000|2022-08-11 22:35:00|28139|28124|28131.5|28116.5|28139|28124|28129|28114|21
1660257600000|2022-08-11 22:40:00|28129|28114|28136.5|28121.5|28136.5|28121.5|28129|28114|20
1660257900000|2022-08-11 22:45:00|28139|28124|28161.5|28146.5|28161.5|28146.5|28139|28124|85
1660258200000|2022-08-11 22:50:00|28164|28149|28164|28149|28169|28154|28161.5|28146.5|49
1660258500000|2022-08-11 22:55:00|28166.5|28151.5|28169|28154|28174|28159|28161.5|28146.5|35
1660258800000|2022-08-11 23:00:00|28166.5|28151.5|28166.5|28151.5|28171.5|28156.5|28164|28149|15
1660259100000|2022-08-11 23:05:00|28171.5|28156.5|28169|28154|28171.5|28156.5|28166.5|28151.5|23
1660259400000|2022-08-11 23:10:00|28171.5|28156.5|28171.5|28156.5|28174|28159|28171.5|28156.5|17
1660259700000|2022-08-11 23:15:00|28176.5|28161.5|28176.5|28161.5|28181.5|28166.5|28174|28159|32
1660260000000|2022-08-11 23:20:00|28174|28159|28176.5|28161.5|28176.5|28161.5|28169|28154|14
1660260300000|2022-08-11 23:25:00|28171.5|28156.5|28179|28164|28186.5|28171.5|28171.5|28156.5|40
1660260600000|2022-08-11 23:30:00|28175|28168|28160|28153|28175|28168|28147.5|28140.5|7032
1660260900000|2022-08-11 23:35:00|28162.5|28155.5|28160|28153|28167.5|28160.5|28147.5|28140.5|154
1660261200000|2022-08-11 23:40:00|28162.5|28155.5|28137.5|28130.5|28167.5|28160.5|28137.5|28130.5|253
1660261500000|2022-08-11 23:45:00|28142.5|28135.5|28167.5|28160.5|28180|28173|28137.5|28130.5|647
1660261800000|2022-08-11 23:50:00|28170|28163|28147.5|28140.5|28172.5|28165.5|28137.5|28130.5|452
1660262100000|2022-08-11 23:55:00|28145|28138|28172.5|28165.5|28187.5|28180.5|28137.5|28130.5|741
1660262400000|2022-08-12 00:00:00|28182.5|28175.5|28212.5|28205.5|28307.5|28300.5|28167.5|28160.5|5573
1660262700000|2022-08-12 00:05:00|28215|28208|28232.5|28225.5|28257.5|28250.5|28215|28208|1431
1660263000000|2022-08-12 00:10:00|28230|28223|28287.5|28280.5|28297.5|28290.5|28225|28218|1625
1660263300000|2022-08-12 00:15:00|28290|28283|28362.5|28355.5|28377.5|28370.5|28282.5|28275.5|2278
1660263600000|2022-08-12 00:20:00|28367.5|28360.5|28392.5|28385.5|28392.5|28385.5|28352.5|28345.5|1025
1660263900000|2022-08-12 00:25:00|28395|28388|28412.5|28405.5|28427.5|28420.5|28387.5|28380.5|1021
1660264200000|2022-08-12 00:30:00|28417.5|28410.5|28382.5|28375.5|28437.5|28430.5|28382.5|28375.5|1206
1660264500000|2022-08-12 00:35:00|28380|28373|28402.5|28395.5|28417.5|28410.5|28367.5|28360.5|849
1660264800000|2022-08-12 00:40:00|28405|28398|28387.5|28380.5|28420|28413|28387.5|28380.5|460
1660265100000|2022-08-12 00:45:00|28385|28378|28352.5|28345.5|28390|28383|28347.5|28340.5|759
1660265400000|2022-08-12 00:50:00|28357.5|28350.5|28370|28363|28397.5|28390.5|28342.5|28335.5|626
1660265700000|2022-08-12 00:55:00|28372.5|28365.5|28372.5|28365.5|28387.5|28380.5|28367.5|28360.5|473
1660266000000|2022-08-12 01:00:00|28375|28368|28402.5|28395.5|28402.5|28395.5|28375|28368|711
1660266300000|2022-08-12 01:05:00|28400|28393|28407.5|28400.5|28427.5|28420.5|28397.5|28390.5|759
1660266600000|2022-08-12 01:10:00|28412.5|28405.5|28402.5|28395.5|28427.5|28420.5|28392.5|28385.5|466
1660266900000|2022-08-12 01:15:00|28397.5|28390.5|28407.5|28400.5|28422.5|28415.5|28387.5|28380.5|330
1660267200000|2022-08-12 01:20:00|28410|28403|28422.5|28415.5|28427.5|28420.5|28407.5|28400.5|514
1660267500000|2022-08-12 01:25:00|28425|28418|28417.5|28410.5|28432.5|28425.5|28407.5|28400.5|425
1660267800000|2022-08-12 01:30:00|28422.5|28415.5|28407.5|28400.5|28432.5|28425.5|28405|28398|752
1660268100000|2022-08-12 01:35:00|28412.5|28405.5|28442.5|28435.5|28442.5|28435.5|28412.5|28405.5|514
1660268400000|2022-08-12 01:40:00|28445|28438|28422.5|28415.5|28447.5|28440.5|28417.5|28410.5|548
1660268700000|2022-08-12 01:45:00|28425|28418|28452.5|28445.5|28462.5|28455.5|28422.5|28415.5|363
1660269000000|2022-08-12 01:50:00|28455|28448|28462.5|28455.5|28482.5|28475.5|28452.5|28445.5|723
1660269300000|2022-08-12 01:55:00|28457.5|28450.5|28457.5|28450.5|28467.5|28460.5|28447.5|28440.5|450
1660269600000|2022-08-12 02:00:00|28460|28453|28462.5|28455.5|28477.5|28470.5|28452.5|28445.5|447
1660269900000|2022-08-12 02:05:00|28465|28458|28482.5|28475.5|28487.5|28480.5|28457.5|28450.5|554
1660270200000|2022-08-12 02:10:00|28480|28473|28482.5|28475.5|28487.5|28480.5|28472.5|28465.5|376
1660270500000|2022-08-12 02:15:00|28485|28478|28472.5|28465.5|28517.5|28510.5|28472.5|28465.5|885
1660270800000|2022-08-12 02:20:00|28475|28468|28492.5|28485.5|28495|28488|28467.5|28460.5|371
1660271100000|2022-08-12 02:25:00|28495|28488|28482.5|28475.5|28495|28488|28477.5|28470.5|233
1660271400000|2022-08-12 02:30:00|28487.5|28480.5|28507.5|28500.5|28512.5|28505.5|28487.5|28480.5|206
1660271700000|2022-08-12 02:35:00|28510|28503|28500|28493|28517.5|28510.5|28497.5|28490.5|172
1660272000000|2022-08-12 02:40:00|28497.5|28490.5|28497.5|28490.5|28502.5|28495.5|28497.5|28490.5|112
1660272300000|2022-08-12 02:45:00|28495|28488|28482.5|28475.5|28497.5|28490.5|28482.5|28475.5|117
1660272600000|2022-08-12 02:50:00|28487.5|28480.5|28492.5|28485.5|28497.5|28490.5|28487.5|28480.5|93
1660272900000|2022-08-12 02:55:00|28497.5|28490.5|28502.5|28495.5|28507.5|28500.5|28492.5|28485.5|135
1660273200000|2022-08-12 03:00:00|28507.5|28500.5|28507.5|28500.5|28517.5|28510.5|28505|28498|231
1660273500000|2022-08-12 03:05:00|28502.5|28495.5|28502.5|28495.5|28517.5|28510.5|28502.5|28495.5|252
1660273800000|2022-08-12 03:10:00|28500|28493|28502.5|28495.5|28507.5|28500.5|28497.5|28490.5|85
1660274100000|2022-08-12 03:15:00|28505|28498|28502.5|28495.5|28507.5|28500.5|28497.5|28490.5|111
1660274400000|2022-08-12 03:20:00|28505|28498|28492.5|28485.5|28507.5|28500.5|28492.5|28485.5|74
1660274700000|2022-08-12 03:25:00|28495|28488|28492.5|28485.5|28497.5|28490.5|28492.5|28485.5|83
1660275000000|2022-08-12 03:30:00|28497.5|28490.5|28482.5|28475.5|28497.5|28490.5|28482.5|28475.5|183
1660275300000|2022-08-12 03:35:00|28485|28478|28492.5|28485.5|28497.5|28490.5|28472.5|28465.5|257
1660275600000|2022-08-12 03:40:00|28497.5|28490.5|28502.5|28495.5|28512.5|28505.5|28492.5|28485.5|201
1660275900000|2022-08-12 03:45:00|28505|28498|28512.5|28505.5|28517.5|28510.5|28502.5|28495.5|207
1660276200000|2022-08-12 03:50:00|28517.5|28510.5|28517.5|28510.5|28522.5|28515.5|28512.5|28505.5|303
1660276500000|2022-08-12 03:55:00|28520|28513|28522.5|28515.5|28527.5|28520.5|28517.5|28510.5|126
1660276800000|2022-08-12 04:00:00|28525|28518|28512.5|28505.5|28527.5|28520.5|28512.5|28505.5|248
1660277100000|2022-08-12 04:05:00|28515|28508|28512.5|28505.5|28517.5|28510.5|28507.5|28500.5|276
1660277400000|2022-08-12 04:10:00|28515|28508|28512.5|28505.5|28517.5|28510.5|28512.5|28505.5|171
1660277700000|2022-08-12 04:15:00|28510|28503|28492.5|28485.5|28512.5|28505.5|28492.5|28485.5|354
1660278000000|2022-08-12 04:20:00|28495|28488|28482.5|28475.5|28502.5|28495.5|28482.5|28475.5|257
1660278300000|2022-08-12 04:25:00|28485|28478|28475|28468|28497.5|28490.5|28475|28468|391
1660278600000|2022-08-12 04:30:00|28472.5|28465.5|28472.5|28465.5|28477.5|28470.5|28472.5|28465.5|159
1660278900000|2022-08-12 04:35:00|28475|28468|28472.5|28465.5|28487.5|28480.5|28472.5|28465.5|103
1660279200000|2022-08-12 04:40:00|28477.5|28470.5|28487.5|28480.5|28487.5|28480.5|28477.5|28470.5|221
1660279500000|2022-08-12 04:45:00|28485|28478|28477.5|28470.5|28487.5|28480.5|28477.5|28470.5|140
1660279800000|2022-08-12 04:50:00|28472.5|28465.5|28472.5|28465.5|28477.5|28470.5|28467.5|28460.5|208
1660280100000|2022-08-12 04:55:00|28470|28463|28467.5|28460.5|28470|28463|28462.5|28455.5|154
1660280400000|2022-08-12 05:00:00|28472.5|28465.5|28477.5|28470.5|28487.5|28480.5|28470|28463|382
1660280700000|2022-08-12 05:05:00|28482.5|28475.5|28482.5|28475.5|28487.5|28480.5|28480|28473|227
1660281000000|2022-08-12 05:10:00|28487.5|28480.5|28497.5|28490.5|28497.5|28490.5|28487.5|28480.5|233
1660281300000|2022-08-12 05:15:00|28492.5|28485.5|28497.5|28490.5|28502.5|28495.5|28492.5|28485.5|226
1660281600000|2022-08-12 05:20:00|28500|28493|28507.5|28500.5|28512.5|28505.5|28492.5|28485.5|273
1660281900000|2022-08-12 05:25:00|28505|28498|28512.5|28505.5|28512.5|28505.5|28502.5|28495.5|374
1660282200000|2022-08-12 05:30:00|28510|28503|28507.5|28500.5|28517.5|28510.5|28507.5|28500.5|296
1660282500000|2022-08-12 05:35:00|28512.5|28505.5|28512.5|28505.5|28517.5|28510.5|28507.5|28500.5|449
1660282800000|2022-08-12 05:40:00|28517.5|28510.5|28507.5|28500.5|28517.5|28510.5|28502.5|28495.5|751
1660283100000|2022-08-12 05:45:00|28502.5|28495.5|28512.5|28505.5|28512.5|28505.5|28492.5|28485.5|654
1660283400000|2022-08-12 05:50:00|28515|28508|28527.5|28520.5|28527.5|28520.5|28512.5|28505.5|832
1660283700000|2022-08-12 05:55:00|28530|28523|28532.5|28525.5|28537.5|28530.5|28522.5|28515.5|1969
1660284000000|2022-08-12 06:00:00|28537.5|28530.5|28527.5|28520.5|28542.5|28535.5|28517.5|28510.5|2822
1660284300000|2022-08-12 06:05:00|28525|28518|28540|28533|28552.5|28545.5|28522.5|28515.5|1552
1660284600000|2022-08-12 06:10:00|28537.5|28530.5|28567.5|28560.5|28575|28568|28535|28528|814
1660284900000|2022-08-12 06:15:00|28565|28558|28532.5|28525.5|28565|28558|28532.5|28525.5|451
1660285200000|2022-08-12 06:20:00|28537.5|28530.5|28535|28528|28542.5|28535.5|28532.5|28525.5|130
1660285500000|2022-08-12 06:25:00|28532.5|28525.5|28540|28533|28545|28538|28532.5|28525.5|110
1660285800000|2022-08-12 06:30:00|28537.5|28530.5|28555|28548|28557.5|28550.5|28537.5|28530.5|146
1660286100000|2022-08-12 06:35:00|28557.5|28550.5|28560|28553|28562.5|28555.5|28552.5|28545.5|87
1660286400000|2022-08-12 06:40:00|28557.5|28550.5|28547.5|28540.5|28560|28553|28547.5|28540.5|53
1660286700000|2022-08-12 06:45:00|28545|28538|28537.5|28530.5|28547.5|28540.5|28537.5|28530.5|30
1660287000000|2022-08-12 06:50:00|28535|28528|28532.5|28525.5|28537.5|28530.5|28532.5|28525.5|53
1660287300000|2022-08-12 06:55:00|28537.5|28530.5|28557.5|28550.5|28557.5|28550.5|28527.5|28520.5|300
1660287600000|2022-08-12 07:00:00|28560|28553|28552.5|28545.5|28560|28553|28540|28533|219
1660287900000|2022-08-12 07:05:00|28555|28548|28557.5|28550.5|28587.5|28580.5|28555|28548|336
1660288200000|2022-08-12 07:10:00|28560|28553|28552.5|28545.5|28562.5|28555.5|28547.5|28540.5|133
1660288500000|2022-08-12 07:15:00|28555|28548|28562.5|28555.5|28562.5|28555.5|28552.5|28545.5|108
1660288800000|2022-08-12 07:20:00|28565|28558|28567.5|28560.5|28577.5|28570.5|28557.5|28550.5|153
1660289100000|2022-08-12 07:25:00|28565|28558|28582.5|28575.5|28587.5|28580.5|28562.5|28555.5|178
1660289400000|2022-08-12 07:30:00|28590|28583|28607.5|28600.5|28607.5|28600.5|28590|28583|233
1660289700000|2022-08-12 07:35:00|28605|28598|28617.5|28610.5|28627.5|28620.5|28602.5|28595.5|352
1660290000000|2022-08-12 07:40:00|28620|28613|28612.5|28605.5|28627.5|28620.5|28612.5|28605.5|60
1660290300000|2022-08-12 07:45:00|28607.5|28600.5|28615|28608|28630|28623|28607.5|28600.5|302
1660290600000|2022-08-12 07:50:00|28612.5|28605.5|28622.5|28615.5|28627.5|28620.5|28612.5|28605.5|97
1660290900000|2022-08-12 07:55:00|28617.5|28610.5|28607.5|28600.5|28622.5|28615.5|28607.5|28600.5|260
1660291200000|2022-08-12 08:00:00|28612.5|28605.5|28622.5|28615.5|28622.5|28615.5|28607.5|28600.5|205
1660291500000|2022-08-12 08:05:00|28620|28613|28597.5|28590.5|28622.5|28615.5|28597.5|28590.5|238
1660291800000|2022-08-12 08:10:00|28595|28588|28597.5|28590.5|28602.5|28595.5|28587.5|28580.5|226
1660292100000|2022-08-12 08:15:00|28600|28593|28597.5|28590.5|28605|28598|28597.5|28590.5|60
1660292400000|2022-08-12 08:20:00|28602.5|28595.5|28602.5|28595.5|28602.5|28595.5|28597.5|28590.5|39
1660292700000|2022-08-12 08:25:00|28600|28593|28622.5|28615.5|28622.5|28615.5|28597.5|28590.5|200
1660293000000|2022-08-12 08:30:00|28620|28613|28627.5|28620.5|28642.5|28635.5|28620|28613|445
1660293300000|2022-08-12 08:35:00|28632.5|28625.5|28637.5|28630.5|28645|28638|28622.5|28615.5|305
1660293600000|2022-08-12 08:40:00|28642.5|28635.5|28672.5|28665.5|28672.5|28665.5|28637.5|28630.5|171
1660293900000|2022-08-12 08:45:00|28667.5|28660.5|28657.5|28650.5|28667.5|28660.5|28657.5|28650.5|67
1660294200000|2022-08-12 08:50:00|28652.5|28645.5|28642.5|28635.5|28657.5|28650.5|28637.5|28630.5|134
1660294500000|2022-08-12 08:55:00|28640|28633|28622.5|28615.5|28642.5|28635.5|28612.5|28605.5|264
1660294800000|2022-08-12 09:00:00|28625|28618|28627.5|28620.5|28635|28628|28620|28613|160
1660295100000|2022-08-12 09:05:00|28632.5|28625.5|28617.5|28610.5|28632.5|28625.5|28617.5|28610.5|67
1660295400000|2022-08-12 09:10:00|28615|28608|28627.5|28620.5|28627.5|28620.5|28612.5|28605.5|40
1660295700000|2022-08-12 09:15:00|28622.5|28615.5|28627.5|28620.5|28630|28623|28612.5|28605.5|201
1660296000000|2022-08-12 09:20:00|28630|28623|28627.5|28620.5|28642.5|28635.5|28622.5|28615.5|189
1660296300000|2022-08-12 09:25:00|28625|28618|28625|28618|28632.5|28625.5|28622.5|28615.5|81
1660296600000|2022-08-12 09:30:00|28627.5|28620.5|28632.5|28625.5|28637.5|28630.5|28622.5|28615.5|39
1660296900000|2022-08-12 09:35:00|28635|28628|28657.5|28650.5|28660|28653|28632.5|28625.5|81
1660297200000|2022-08-12 09:40:00|28652.5|28645.5|28642.5|28635.5|28655|28648|28640|28633|92
1660297500000|2022-08-12 09:45:00|28637.5|28630.5|28647.5|28640.5|28647.5|28640.5|28637.5|28630.5|38
1660297800000|2022-08-12 09:50:00|28652.5|28645.5|28662.5|28655.5|28665|28658|28652.5|28645.5|46
1660298100000|2022-08-12 09:55:00|28667.5|28660.5|28652.5|28645.5|28667.5|28660.5|28647.5|28640.5|168
1660298400000|2022-08-12 10:00:00|28650|28643|28627.5|28620.5|28652.5|28645.5|28627.5|28620.5|109
1660298700000|2022-08-12 10:05:00|28625|28618|28627.5|28620.5|28627.5|28620.5|28622.5|28615.5|45
1660299000000|2022-08-12 10:10:00|28622.5|28615.5|28620|28613|28627.5|28620.5|28612.5|28605.5|123
1660299300000|2022-08-12 10:15:00|28617.5|28610.5|28617.5|28610.5|28627.5|28620.5|28612.5|28605.5|55
1660299600000|2022-08-12 10:20:00|28612.5|28605.5|28610|28603|28612.5|28605.5|28605|28598|205
1660299900000|2022-08-12 10:25:00|28612.5|28605.5|28602.5|28595.5|28612.5|28605.5|28602.5|28595.5|74
1660300200000|2022-08-12 10:30:00|28607.5|28600.5|28612.5|28605.5|28617.5|28610.5|28602.5|28595.5|31
1660300500000|2022-08-12 10:35:00|28615|28608|28602.5|28595.5|28617.5|28610.5|28602.5|28595.5|43
1660300800000|2022-08-12 10:40:00|28607.5|28600.5|28592.5|28585.5|28607.5|28600.5|28587.5|28580.5|153
1660301100000|2022-08-12 10:45:00|28587.5|28580.5|28607.5|28600.5|28612.5|28605.5|28587.5|28580.5|62
1660301400000|2022-08-12 10:50:00|28605|28598|28607.5|28600.5|28612.5|28605.5|28597.5|28590.5|42
1660301700000|2022-08-12 10:55:00|28602.5|28595.5|28607.5|28600.5|28607.5|28600.5|28597.5|28590.5|30
1660302000000|2022-08-12 11:00:00|28602.5|28595.5|28587.5|28580.5|28602.5|28595.5|28587.5|28580.5|98
1660302300000|2022-08-12 11:05:00|28582.5|28575.5|28587.5|28580.5|28592.5|28585.5|28580|28573|82
1660302600000|2022-08-12 11:10:00|28590|28583|28597.5|28590.5|28597.5|28590.5|28582.5|28575.5|69
1660302900000|2022-08-12 11:15:00|28595|28588|28592.5|28585.5|28597.5|28590.5|28582.5|28575.5|76
1660303200000|2022-08-12 11:20:00|28587.5|28580.5|28590|28583|28592.5|28585.5|28582.5|28575.5|73
1660303500000|2022-08-12 11:25:00|28587.5|28580.5|28597.5|28590.5|28602.5|28595.5|28587.5|28580.5|71
1660303800000|2022-08-12 11:30:00|28595|28588|28597.5|28590.5|28602.5|28595.5|28587.5|28580.5|71
1660304100000|2022-08-12 11:35:00|28600|28593|28607.5|28600.5|28607.5|28600.5|28600|28593|29
1660304400000|2022-08-12 11:40:00|28602.5|28595.5|28597.5|28590.5|28602.5|28595.5|28592.5|28585.5|295
1660304700000|2022-08-12 11:45:00|28595|28588|28590|28583|28602.5|28595.5|28587.5|28580.5|104
1660305000000|2022-08-12 11:50:00|28587.5|28580.5|28602.5|28595.5|28602.5|28595.5|28587.5|28580.5|84
1660305300000|2022-08-12 11:55:00|28605|28598|28612.5|28605.5|28615|28608|28605|28598|89
1660305600000|2022-08-12 12:00:00|28610|28603|28602.5|28595.5|28612.5|28605.5|28602.5|28595.5|88
1660305900000|2022-08-12 12:05:00|28607.5|28600.5|28602.5|28595.5|28607.5|28600.5|28597.5|28590.5|90
1660306200000|2022-08-12 12:10:00|28600|28593|28602.5|28595.5|28602.5|28595.5|28587.5|28580.5|70
1660306500000|2022-08-12 12:15:00|28600|28593|28607.5|28600.5|28607.5|28600.5|28597.5|28590.5|29
1660306800000|2022-08-12 12:20:00|28610|28603|28602.5|28595.5|28615|28608|28602.5|28595.5|72
1660307100000|2022-08-12 12:25:00|28607.5|28600.5|28602.5|28595.5|28607.5|28600.5|28597.5|28590.5|66
1660307400000|2022-08-12 12:30:00|28607.5|28600.5|28612.5|28605.5|28612.5|28605.5|28607.5|28600.5|129
1660307700000|2022-08-12 12:35:00|28615|28608|28617.5|28610.5|28617.5|28610.5|28607.5|28600.5|91
1660308000000|2022-08-12 12:40:00|28622.5|28615.5|28612.5|28605.5|28622.5|28615.5|28612.5|28605.5|86
1660308300000|2022-08-12 12:45:00|28610|28603|28622.5|28615.5|28622.5|28615.5|28607.5|28600.5|59
1660308600000|2022-08-12 12:50:00|28620|28613|28617.5|28610.5|28627.5|28620.5|28617.5|28610.5|71
1660308900000|2022-08-12 12:55:00|28612.5|28605.5|28612.5|28605.5|28617.5|28610.5|28607.5|28600.5|49
1660309200000|2022-08-12 13:00:00|28617.5|28610.5|28612.5|28605.5|28617.5|28610.5|28612.5|28605.5|31
1660309500000|2022-08-12 13:05:00|28607.5|28600.5|28607.5|28600.5|28612.5|28605.5|28607.5|28600.5|48
1660309800000|2022-08-12 13:10:00|28602.5|28595.5|28617.5|28610.5|28617.5|28610.5|28602.5|28595.5|96
1660310100000|2022-08-12 13:15:00|28612.5|28605.5|28607.5|28600.5|28617.5|28610.5|28605|28598|41
1660310400000|2022-08-12 13:20:00|28605|28598|28602.5|28595.5|28605|28598|28602.5|28595.5|41
1660310700000|2022-08-12 13:25:00|28607.5|28600.5|28602.5|28595.5|28607.5|28600.5|28602.5|28595.5|43
1660311000000|2022-08-12 13:30:00|28607.5|28600.5|28607.5|28600.5|28617.5|28610.5|28592.5|28585.5|356
1660311300000|2022-08-12 13:35:00|28610|28603|28612.5|28605.5|28612.5|28605.5|28587.5|28580.5|172
1660311600000|2022-08-12 13:40:00|28617.5|28610.5|28642.5|28635.5|28652.5|28645.5|28617.5|28610.5|218
1660311900000|2022-08-12 13:45:00|28647.5|28640.5|28612.5|28605.5|28647.5|28640.5|28602.5|28595.5|185
1660312200000|2022-08-12 13:50:00|28617.5|28610.5|28617.5|28610.5|28637.5|28630.5|28607.5|28600.5|119
1660312500000|2022-08-12 13:55:00|28615|28608|28620|28613|28622.5|28615.5|28607.5|28600.5|118
1660312800000|2022-08-12 14:00:00|28612.5|28605.5|28607.5|28600.5|28617.5|28610.5|28582.5|28575.5|387
1660313100000|2022-08-12 14:05:00|28610|28603|28607.5|28600.5|28617.5|28610.5|28587.5|28580.5|182
1660313400000|2022-08-12 14:10:00|28610|28603|28612.5|28605.5|28632.5|28625.5|28607.5|28600.5|172
1660313700000|2022-08-12 14:15:00|28615|28608|28637.5|28630.5|28637.5|28630.5|28607.5|28600.5|125
1660314000000|2022-08-12 14:20:00|28642.5|28635.5|28630|28623|28642.5|28635.5|28627.5|28620.5|179
1660314300000|2022-08-12 14:25:00|28627.5|28620.5|28632.5|28625.5|28642.5|28635.5|28612.5|28605.5|135
1660314600000|2022-08-12 14:30:00|28630|28623|28617.5|28610.5|28637.5|28630.5|28617.5|28610.5|116
1660314900000|2022-08-12 14:35:00|28620|28613|28612.5|28605.5|28637.5|28630.5|28607.5|28600.5|117
1660315200000|2022-08-12 14:40:00|28610|28603|28607.5|28600.5|28612.5|28605.5|28592.5|28585.5|258
1660315500000|2022-08-12 14:45:00|28605|28598|28597.5|28590.5|28612.5|28605.5|28587.5|28580.5|184
1660315800000|2022-08-12 14:50:00|28595|28588|28612.5|28605.5|28617.5|28610.5|28592.5|28585.5|111
1660316100000|2022-08-12 14:55:00|28615|28608|28602.5|28595.5|28617.5|28610.5|28602.5|28595.5|164
1660316400000|2022-08-12 15:00:00|28607.5|28600.5|28602.5|28595.5|28627.5|28620.5|28597.5|28590.5|297
1660316700000|2022-08-12 15:05:00|28607.5|28600.5|28602.5|28595.5|28607.5|28600.5|28592.5|28585.5|286
1660317000000|2022-08-12 15:10:00|28607.5|28600.5|28602.5|28595.5|28612.5|28605.5|28597.5|28590.5|108
1660317300000|2022-08-12 15:15:00|28600|28593|28622.5|28615.5|28627.5|28620.5|28597.5|28590.5|202
1660317600000|2022-08-12 15:20:00|28627.5|28620.5|28602.5|28595.5|28627.5|28620.5|28602.5|28595.5|271
1660317900000|2022-08-12 15:25:00|28605|28598|28597.5|28590.5|28610|28603|28597.5|28590.5|212
1660318200000|2022-08-12 15:30:00|28600|28593|28607.5|28600.5|28612.5|28605.5|28597.5|28590.5|227
1660318500000|2022-08-12 15:35:00|28605|28598|28607.5|28600.5|28617.5|28610.5|28605|28598|164
1660318800000|2022-08-12 15:40:00|28612.5|28605.5|28602.5|28595.5|28612.5|28605.5|28597.5|28590.5|84
1660319100000|2022-08-12 15:45:00|28605|28598|28607.5|28600.5|28617.5|28610.5|28602.5|28595.5|141
1660319400000|2022-08-12 15:50:00|28605|28598|28607.5|28600.5|28607.5|28600.5|28592.5|28585.5|108
1660319700000|2022-08-12 15:55:00|28610|28603|28597.5|28590.5|28612.5|28605.5|28597.5|28590.5|55
1660320000000|2022-08-12 16:00:00|28602.5|28595.5|28607.5|28600.5|28617.5|28610.5|28597.5|28590.5|148
1660320300000|2022-08-12 16:05:00|28612.5|28605.5|28617.5|28610.5|28617.5|28610.5|28602.5|28595.5|89
1660320600000|2022-08-12 16:10:00|28615|28608|28607.5|28600.5|28622.5|28615.5|28607.5|28600.5|171
1660320900000|2022-08-12 16:15:00|28610|28603|28607.5|28600.5|28617.5|28610.5|28607.5|28600.5|112
1660321200000|2022-08-12 16:20:00|28612.5|28605.5|28617.5|28610.5|28617.5|28610.5|28607.5|28600.5|110
1660321500000|2022-08-12 16:25:00|28622.5|28615.5|28622.5|28615.5|28622.5|28615.5|28612.5|28605.5|57
1660321800000|2022-08-12 16:30:00|28617.5|28610.5|28622.5|28615.5|28622.5|28615.5|28612.5|28605.5|58
1660322100000|2022-08-12 16:35:00|28627.5|28620.5|28622.5|28615.5|28627.5|28620.5|28622.5|28615.5|59
1660322400000|2022-08-12 16:40:00|28620|28613|28627.5|28620.5|28627.5|28620.5|28617.5|28610.5|49
1660322700000|2022-08-12 16:45:00|28630|28623|28622.5|28615.5|28632.5|28625.5|28622.5|28615.5|80
1660323000000|2022-08-12 16:50:00|28620|28613|28617.5|28610.5|28622.5|28615.5|28617.5|28610.5|92
1660323300000|2022-08-12 16:55:00|28620|28613|28617.5|28610.5|28622.5|28615.5|28617.5|28610.5|38
1660323600000|2022-08-12 17:00:00|28622.5|28615.5|28612.5|28605.5|28622.5|28615.5|28612.5|28605.5|51
1660323900000|2022-08-12 17:05:00|28615|28608|28622.5|28615.5|28622.5|28615.5|28612.5|28605.5|52
1660324200000|2022-08-12 17:10:00|28620|28613|28622.5|28615.5|28622.5|28615.5|28617.5|28610.5|45
1660324500000|2022-08-12 17:15:00|28620|28613|28622.5|28615.5|28622.5|28615.5|28617.5|28610.5|33
1660324800000|2022-08-12 17:20:00|28627.5|28620.5|28622.5|28615.5|28627.5|28620.5|28622.5|28615.5|71
1660325100000|2022-08-12 17:25:00|28627.5|28620.5|28627.5|28620.5|28627.5|28620.5|28625|28618|21
1660325400000|2022-08-12 17:30:00|28632.5|28625.5|28625|28618|28632.5|28625.5|28617.5|28610.5|86
1660325700000|2022-08-12 17:35:00|28627.5|28620.5|28627.5|28620.5|28627.5|28620.5|28622.5|28615.5|22
1660326000000|2022-08-12 17:40:00|28632.5|28625.5|28637.5|28630.5|28637.5|28630.5|28632.5|28625.5|42
1660326300000|2022-08-12 17:45:00|28642.5|28635.5|28637.5|28630.5|28642.5|28635.5|28637.5|28630.5|32
1660326600000|2022-08-12 17:50:00|28640|28633|28647.5|28640.5|28652.5|28645.5|28640|28633|39
1660326900000|2022-08-12 17:55:00|28645|28638|28647.5|28640.5|28647.5|28640.5|28642.5|28635.5|14
1660327200000|2022-08-12 18:00:00|||||||||5
1660327500000|2022-08-12 18:05:00|28645|28638|28647.5|28640.5|28647.5|28640.5|28645|28638|51
1660327800000|2022-08-12 18:10:00|28652.5|28645.5|28647.5|28640.5|28652.5|28645.5|28647.5|28640.5|132
1660328100000|2022-08-12 18:15:00|28652.5|28645.5|28647.5|28640.5|28652.5|28645.5|28647.5|28640.5|22
1660328400000|2022-08-12 18:20:00|28652.5|28645.5|28652.5|28645.5|28652.5|28645.5|28652.5|28645.5|45
1660328700000|2022-08-12 18:25:00|28647.5|28640.5|28657.5|28650.5|28657.5|28650.5|28647.5|28640.5|77
1660329000000|2022-08-12 18:30:00|28655|28648|28667.5|28660.5|28667.5|28660.5|28652.5|28645.5|122
1660329300000|2022-08-12 18:35:00|28662.5|28655.5|28657.5|28650.5|28662.5|28655.5|28652.5|28645.5|146
1660329600000|2022-08-12 18:40:00|28662.5|28655.5|28672.5|28665.5|28675|28668|28660|28653|153
1660329900000|2022-08-12 18:45:00|28675|28668|28677.5|28670.5|28680|28673|28675|28668|69
1660330200000|2022-08-12 18:50:00|28680|28673|28667.5|28660.5|28682.5|28675.5|28667.5|28660.5|85
1660330500000|2022-08-12 18:55:00|28672.5|28665.5|28682.5|28675.5|28682.5|28675.5|28667.5|28660.5|63
1660330800000|2022-08-12 19:00:00|28687.5|28680.5|28687.5|28680.5|28692.5|28685.5|28687.5|28680.5|106
1660331100000|2022-08-12 19:05:00|28692.5|28685.5|28682.5|28675.5|28697.5|28690.5|28682.5|28675.5|195
1660331400000|2022-08-12 19:10:00|28687.5|28680.5|28702.5|28695.5|28702.5|28695.5|28682.5|28675.5|265
1660331700000|2022-08-12 19:15:00|28700|28693|28707.5|28700.5|28707.5|28700.5|28697.5|28690.5|312
1660332000000|2022-08-12 19:20:00|28705|28698|28707.5|28700.5|28707.5|28700.5|28702.5|28695.5|220
1660332300000|2022-08-12 19:25:00|28705|28698|28717.5|28710.5|28717.5|28710.5|28697.5|28690.5|152
1660332600000|2022-08-12 19:30:00|28712.5|28705.5|28697.5|28690.5|28712.5|28705.5|28697.5|28690.5|121
1660332900000|2022-08-12 19:35:00|28702.5|28695.5|28702.5|28695.5|28702.5|28695.5|28697.5|28690.5|48
1660333200000|2022-08-12 19:40:00|28700|28693|28712.5|28705.5|28712.5|28705.5|28697.5|28690.5|102
1660333500000|2022-08-12 19:45:00|28710|28703|28717.5|28710.5|28717.5|28710.5|28702.5|28695.5|80
1660333800000|2022-08-12 19:50:00|28720|28713|28717.5|28710.5|28722.5|28715.5|28712.5|28705.5|228
1660334100000|2022-08-12 19:55:00|28712.5|28705.5|28737.5|28730.5|28737.5|28730.5|28712.5|28705.5|239
1660334400000|2022-08-12 20:00:00|28732.5|28725.5|28722.5|28715.5|28732.5|28725.5|28712.5|28705.5|120
1660334700000|2022-08-12 20:05:00|28725|28718|28722.5|28715.5|28727.5|28720.5|28722.5|28715.5|46
1660335000000|2022-08-12 20:10:00|28725|28718|28732.5|28725.5|28732.5|28725.5|28722.5|28715.5|42
1660335300000|2022-08-12 20:15:00|28730|28723|28737.5|28730.5|28737.5|28730.5|28727.5|28720.5|10
1660335600000|2022-08-12 20:20:00|28740|28733|28750|28743|28752.5|28745.5|28740|28733|67
1660335900000|2022-08-12 20:25:00|28752.5|28745.5|28752.5|28745.5|28752.5|28745.5|28747.5|28740.5|42
1660336200000|2022-08-12 20:30:00|28757.5|28750.5|28757.5|28750.5|28762.5|28755.5|28755|28748|51
1660336500000|2022-08-12 20:35:00|28760|28753|28767.5|28760.5|28770|28763|28760|28753|46
1660336800000|2022-08-12 20:40:00|28775|28768|28777.5|28770.5|28782.5|28775.5|28772.5|28765.5|51
1660337100000|2022-08-12 20:45:00|28780|28773|28772.5|28765.5|28787.5|28780.5|28772.5|28765.5|85
1660337400000|2022-08-12 20:50:00|28775|28768|28762.5|28755.5|28777.5|28770.5|28762.5|28755.5|44
1660337700000|2022-08-12 20:55:00|28765|28758|28771.5|28756.5|28787.5|28780.5|28765|28754|93
1660514400000|2022-08-14 22:00:00|28769|28754|28766.5|28751.5|28774|28759|28759|28744|7
1660514700000|2022-08-14 22:05:00|28764|28749|28749|28734|28766.5|28751.5|28744|28729|3
1660515000000|2022-08-14 22:10:00|28746.5|28731.5|28749|28734|28749|28734|28736.5|28721.5|11
1660515300000|2022-08-14 22:15:00|28751.5|28736.5|28749|28734|28751.5|28736.5|28749|28734|1
1660515600000|2022-08-14 22:20:00|28751.5|28736.5|28754|28739|28759|28744|28751.5|28736.5|0
1660515900000|2022-08-14 22:25:00|28751.5|28736.5|28746.5|28731.5|28751.5|28736.5|28746.5|28731.5|0
1660516200000|2022-08-14 22:30:00|28744|28729|28744|28729|28744|28729|28741.5|28726.5|0
1660516500000|2022-08-14 22:35:00|28741.5|28726.5|28744|28729|28749|28734|28741.5|28726.5|5
1660516800000|2022-08-14 22:40:00|||||||||4
1660517100000|2022-08-14 22:45:00|28746.5|28731.5|28744|28729|28746.5|28731.5|28744|28729|3
1660517400000|2022-08-14 22:50:00|28749|28734|28746.5|28731.5|28749|28734|28744|28729|3
1660517700000|2022-08-14 22:55:00|28744|28729|28744|28729|28746.5|28731.5|28744|28729|1
1660518000000|2022-08-14 23:00:00|28741.5|28726.5|28759|28744|28769|28754|28741.5|28726.5|56
1660518300000|2022-08-14 23:05:00|28756.5|28741.5|28751.5|28736.5|28759|28744|28749|28734|0
1660518600000|2022-08-14 23:10:00|28754|28739|28754|28739|28756.5|28741.5|28754|28739|0
1660518900000|2022-08-14 23:15:00|28751.5|28736.5|28749|28734|28769|28754|28749|28734|17
1660519200000|2022-08-14 23:20:00|28751.5|28736.5|28749|28734|28754|28739|28744|28729|15
1660519500000|2022-08-14 23:25:00|28751.5|28736.5|28744|28729|28751.5|28736.5|28736.5|28721.5|18
1660519800000|2022-08-14 23:30:00|28741.5|28726.5|28727.5|28720.5|28742.5|28735.5|28712.5|28705.5|15462
1660520100000|2022-08-14 23:35:00|28722.5|28715.5|28722.5|28715.5|28732.5|28725.5|28707.5|28700.5|209
1660520400000|2022-08-14 23:40:00|28720|28713|28725|28718|28747.5|28740.5|28717.5|28710.5|291
1660520700000|2022-08-14 23:45:00|28727.5|28720.5|28742.5|28735.5|28765|28758|28707.5|28700.5|411
1660521000000|2022-08-14 23:50:00|28740|28733|28717.5|28710.5|28742.5|28735.5|28712.5|28705.5|186
1660521300000|2022-08-14 23:55:00|28715|28708|28662.5|28655.5|28722.5|28715.5|28657.5|28650.5|640
1660521600000|2022-08-15 00:00:00|28665|28658|28752.5|28745.5|28757.5|28750.5|28662.5|28655.5|1040
1660521900000|2022-08-15 00:05:00|28747.5|28740.5|28727.5|28720.5|28782.5|28775.5|28727.5|28720.5|842
1660522200000|2022-08-15 00:10:00|28732.5|28725.5|28772.5|28765.5|28777.5|28770.5|28727.5|28720.5|446
1660522500000|2022-08-15 00:15:00|28767.5|28760.5|28797.5|28790.5|28822.5|28815.5|28757.5|28750.5|881
1660522800000|2022-08-15 00:20:00|28792.5|28785.5|28757.5|28750.5|28797.5|28790.5|28752.5|28745.5|629
1660523100000|2022-08-15 00:25:00|28752.5|28745.5|28732.5|28725.5|28752.5|28745.5|28715|28708|550
1660523400000|2022-08-15 00:30:00|28727.5|28720.5|28712.5|28705.5|28732.5|28725.5|28702.5|28695.5|402
1660523700000|2022-08-15 00:35:00|28715|28708|28727.5|28720.5|28737.5|28730.5|28712.5|28705.5|272
1660524000000|2022-08-15 00:40:00|28730|28723|28757.5|28750.5|28757.5|28750.5|28717.5|28710.5|291
1660524300000|2022-08-15 00:45:00|28752.5|28745.5|28752.5|28745.5|28762.5|28755.5|28742.5|28735.5|371
1660524600000|2022-08-15 00:50:00|28755|28748|28772.5|28765.5|28782.5|28775.5|28747.5|28740.5|460
1660524900000|2022-08-15 00:55:00|28770|28763|28782.5|28775.5|28787.5|28780.5|28765|28758|157
1660525200000|2022-08-15 01:00:00|28780|28773|28752.5|28745.5|28795|28788|28747.5|28740.5|362
1660525500000|2022-08-15 01:05:00|28757.5|28750.5|28727.5|28720.5|28767.5|28760.5|28727.5|28720.5|358
1660525800000|2022-08-15 01:10:00|28732.5|28725.5|28737.5|28730.5|28742.5|28735.5|28727.5|28720.5|283
1660526100000|2022-08-15 01:15:00|28742.5|28735.5|28760|28753|28762.5|28755.5|28732.5|28725.5|180
1660526400000|2022-08-15 01:20:00|28762.5|28755.5|28792.5|28785.5|28807.5|28800.5|28757.5|28750.5|535
1660526700000|2022-08-15 01:25:00|28797.5|28790.5|28807.5|28800.5|28822.5|28815.5|28792.5|28785.5|434
1660527000000|2022-08-15 01:30:00|28810|28803|28822.5|28815.5|28822.5|28815.5|28802.5|28795.5|491
1660527300000|2022-08-15 01:35:00|28817.5|28810.5|28827.5|28820.5|28847.5|28840.5|28817.5|28810.5|480
1660527600000|2022-08-15 01:40:00|28832.5|28825.5|28857.5|28850.5|28857.5|28850.5|28827.5|28820.5|422
1660527900000|2022-08-15 01:45:00|28862.5|28855.5|28852.5|28845.5|28865|28858|28847.5|28840.5|443
1660528200000|2022-08-15 01:50:00|28855|28848|28832.5|28825.5|28855|28848|28832.5|28825.5|250
1660528500000|2022-08-15 01:55:00|28830|28823|28867.5|28860.5|28867.5|28860.5|28827.5|28820.5|335
1660528800000|2022-08-15 02:00:00|28865|28858|28842.5|28835.5|28865|28858|28842.5|28835.5|306
1660529100000|2022-08-15 02:05:00|28840|28833|28852.5|28845.5|28862.5|28855.5|28837.5|28830.5|372
1660529400000|2022-08-15 02:10:00|28855|28848|28842.5|28835.5|28855|28848|28837.5|28830.5|302
1660529700000|2022-08-15 02:15:00|28845|28838|28832.5|28825.5|28857.5|28850.5|28832.5|28825.5|293
1660530000000|2022-08-15 02:20:00|28835|28828|28832.5|28825.5|28837.5|28830.5|28822.5|28815.5|244
1660530300000|2022-08-15 02:25:00|28835|28828|28837.5|28830.5|28842.5|28835.5|28827.5|28820.5|159
1660530600000|2022-08-15 02:30:00|28832.5|28825.5|28845|28838|28845|28838|28827.5|28820.5|346
1660530900000|2022-08-15 02:35:00|28847.5|28840.5|28852.5|28845.5|28857.5|28850.5|28842.5|28835.5|145
1660531200000|2022-08-15 02:40:00|28857.5|28850.5|28857.5|28850.5|28857.5|28850.5|28857.5|28850.5|14
1660531500000|2022-08-15 02:45:00|28855|28848|28852.5|28845.5|28857.5|28850.5|28847.5|28840.5|168
1660531800000|2022-08-15 02:50:00|28850|28843|28852.5|28845.5|28857.5|28850.5|28847.5|28840.5|115
1660532100000|2022-08-15 02:55:00|28857.5|28850.5|28857.5|28850.5|28862.5|28855.5|28852.5|28845.5|156
1660532400000|2022-08-15 03:00:00|28852.5|28845.5|28862.5|28855.5|28862.5|28855.5|28847.5|28840.5|208
1660532700000|2022-08-15 03:05:00|28865|28858|28867.5|28860.5|28867.5|28860.5|28847.5|28840.5|174
1660533000000|2022-08-15 03:10:00|28877.5|28870.5|28872.5|28865.5|28877.5|28870.5|28862.5|28855.5|213
1660533300000|2022-08-15 03:15:00|28867.5|28860.5|28872.5|28865.5|28877.5|28870.5|28865|28858|110
1660533600000|2022-08-15 03:20:00|28870|28863|28877.5|28870.5|28887.5|28880.5|28867.5|28860.5|266
1660533900000|2022-08-15 03:25:00|28880|28873|28877.5|28870.5|28882.5|28875.5|28872.5|28865.5|195
1660534200000|2022-08-15 03:30:00|28872.5|28865.5|28897.5|28890.5|28900|28893|28872.5|28865.5|420
1660534500000|2022-08-15 03:35:00|28892.5|28885.5|28872.5|28865.5|28897.5|28890.5|28872.5|28865.5|196
1660534800000|2022-08-15 03:40:00|28875|28868|28892.5|28885.5|28897.5|28890.5|28872.5|28865.5|199
1660535100000|2022-08-15 03:45:00|28895|28888|28887.5|28880.5|28897.5|28890.5|28887.5|28880.5|155
1660535400000|2022-08-15 03:50:00|28885|28878|28887.5|28880.5|28887.5|28880.5|28877.5|28870.5|251
1660535700000|2022-08-15 03:55:00|28885|28878|28887.5|28880.5|28892.5|28885.5|28882.5|28875.5|82
1660536000000|2022-08-15 04:00:00|28892.5|28885.5|28892.5|28885.5|28897.5|28890.5|28890|28883|151
1660536300000|2022-08-15 04:05:00|28897.5|28890.5|28892.5|28885.5|28897.5|28890.5|28892.5|28885.5|63
1660536600000|2022-08-15 04:10:00|28890|28883|28892.5|28885.5|28897.5|28890.5|28887.5|28880.5|284
1660536900000|2022-08-15 04:15:00|28887.5|28880.5|28897.5|28890.5|28897.5|28890.5|28887.5|28880.5|155
1660537200000|2022-08-15 04:20:00|28902.5|28895.5|28895|28888|28902.5|28895.5|28892.5|28885.5|215
1660537500000|2022-08-15 04:25:00|28897.5|28890.5|28892.5|28885.5|28897.5|28890.5|28892.5|28885.5|52
1660537800000|2022-08-15 04:30:00|28897.5|28890.5|28882.5|28875.5|28897.5|28890.5|28882.5|28875.5|159
1660538100000|2022-08-15 04:35:00|28887.5|28880.5|28900|28893|28907.5|28900.5|28887.5|28880.5|489
1660538400000|2022-08-15 04:40:00|28902.5|28895.5|28887.5|28880.5|28902.5|28895.5|28887.5|28880.5|295
1660538700000|2022-08-15 04:45:00|28890|28883|28892.5|28885.5|28897.5|28890.5|28887.5|28880.5|163
1660539000000|2022-08-15 04:50:00|28895|28888|28892.5|28885.5|28897.5|28890.5|28892.5|28885.5|83
1660539300000|2022-08-15 04:55:00|28887.5|28880.5|28882.5|28875.5|28887.5|28880.5|28882.5|28875.5|98
1660539600000|2022-08-15 05:00:00|28887.5|28880.5|28882.5|28875.5|28887.5|28880.5|28877.5|28870.5|435
1660539900000|2022-08-15 05:05:00|28885|28878|28875|28868|28892.5|28885.5|28872.5|28865.5|419
1660540200000|2022-08-15 05:10:00|28877.5|28870.5|28872.5|28865.5|28877.5|28870.5|28872.5|28865.5|73
1660540500000|2022-08-15 05:15:00|28875|28868|28882.5|28875.5|28882.5|28875.5|28872.5|28865.5|311
1660540800000|2022-08-15 05:20:00|28877.5|28870.5|28882.5|28875.5|28882.5|28875.5|28877.5|28870.5|365
1660541100000|2022-08-15 05:25:00|28877.5|28870.5|28877.5|28870.5|28882.5|28875.5|28877.5|28870.5|215
1660541400000|2022-08-15 05:30:00|28872.5|28865.5|28862.5|28855.5|28877.5|28870.5|28862.5|28855.5|306
1660541700000|2022-08-15 05:35:00|28865|28858|28862.5|28855.5|28865|28858|28857.5|28850.5|204
1660542000000|2022-08-15 05:40:00|28865|28858|28862.5|28855.5|28867.5|28860.5|28862.5|28855.5|69
1660542300000|2022-08-15 05:45:00|28867.5|28860.5|28867.5|28860.5|28867.5|28860.5|28862.5|28855.5|412
1660542600000|2022-08-15 05:50:00|28872.5|28865.5|28872.5|28865.5|28882.5|28875.5|28872.5|28865.5|465
1660542900000|2022-08-15 05:55:00|28870|28863|28872.5|28865.5|28872.5|28865.5|28860|28853|1104
1660543200000|2022-08-15 06:00:00|28877.5|28870.5|28902.5|28895.5|28912.5|28905.5|28872.5|28865.5|2463
1660543500000|2022-08-15 06:05:00|28900|28893|28887.5|28880.5|28900|28893|28882.5|28875.5|533
1660543800000|2022-08-15 06:10:00|28890|28883|28877.5|28870.5|28892.5|28885.5|28877.5|28870.5|363
1660544100000|2022-08-15 06:15:00|28875|28868|28877.5|28870.5|28882.5|28875.5|28872.5|28865.5|244
1660544400000|2022-08-15 06:20:00|28880|28873|28887.5|28880.5|28887.5|28880.5|28877.5|28870.5|219
1660544700000|2022-08-15 06:25:00|28885|28878|28882.5|28875.5|28890|28883|28877.5|28870.5|22
1660545000000|2022-08-15 06:30:00|28880|28873|28877.5|28870.5|28882.5|28875.5|28877.5|28870.5|10
1660545300000|2022-08-15 06:35:00|28880|28873|28877.5|28870.5|28880|28873|28877.5|28870.5|15
1660545600000|2022-08-15 06:40:00|28882.5|28875.5|28885|28878|28885|28878|28882.5|28875.5|15
1660545900000|2022-08-15 06:45:00|28887.5|28880.5|28880|28873|28887.5|28880.5|28880|28873|20
1660546200000|2022-08-15 06:50:00|28877.5|28870.5|28882.5|28875.5|28882.5|28875.5|28877.5|28870.5|21
1660546500000|2022-08-15 06:55:00|28877.5|28870.5|28872.5|28865.5|28885|28878|28872.5|28865.5|64
1660546800000|2022-08-15 07:00:00|28870|28863|28875|28868|28877.5|28870.5|28865|28858|95
1660547100000|2022-08-15 07:05:00|28877.5|28870.5|28862.5|28855.5|28882.5|28875.5|28862.5|28855.5|128
1660547400000|2022-08-15 07:10:00|28860|28853|28857.5|28850.5|28867.5|28860.5|28852.5|28845.5|90
1660547700000|2022-08-15 07:15:00|28855|28848|28847.5|28840.5|28855|28848|28842.5|28835.5|72
1660548000000|2022-08-15 07:20:00|28842.5|28835.5|28842.5|28835.5|28845|28838|28832.5|28825.5|81
1660548300000|2022-08-15 07:25:00|28840|28833|28847.5|28840.5|28857.5|28850.5|28832.5|28825.5|125
1660548600000|2022-08-15 07:30:00|28845|28838|28840|28833|28852.5|28845.5|28840|28833|74
1660548900000|2022-08-15 07:35:00|28837.5|28830.5|28817.5|28810.5|28842.5|28835.5|28817.5|28810.5|232
1660549200000|2022-08-15 07:40:00|28815|28808|28827.5|28820.5|28827.5|28820.5|28812.5|28805.5|119
1660549500000|2022-08-15 07:45:00|28825|28818|28827.5|28820.5|28832.5|28825.5|28825|28818|42
1660549800000|2022-08-15 07:50:00|28822.5|28815.5|28822.5|28815.5|28827.5|28820.5|28817.5|28810.5|105
1660550100000|2022-08-15 07:55:00|28825|28818|28800|28793|28825|28818|28797.5|28790.5|154
1660550400000|2022-08-15 08:00:00|28802.5|28795.5|28787.5|28780.5|28807.5|28800.5|28785|28778|171
1660550700000|2022-08-15 08:05:00|28790|28783|28797.5|28790.5|28802.5|28795.5|28787.5|28780.5|136
1660551000000|2022-08-15 08:10:00|28800|28793|28792.5|28785.5|28800|28793|28792.5|28785.5|159
1660551300000|2022-08-15 08:15:00|28797.5|28790.5|28797.5|28790.5|28797.5|28790.5|28792.5|28785.5|186
1660551600000|2022-08-15 08:20:00|28795|28788|28787.5|28780.5|28797.5|28790.5|28787.5|28780.5|119
1660551900000|2022-08-15 08:25:00|28790|28783|28797.5|28790.5|28797.5|28790.5|28787.5|28780.5|91
1660552200000|2022-08-15 08:30:00|28802.5|28795.5|28807.5|28800.5|28807.5|28800.5|28797.5|28790.5|162
1660552500000|2022-08-15 08:35:00|28810|28803|28822.5|28815.5|28822.5|28815.5|28807.5|28800.5|136
1660552800000|2022-08-15 08:40:00|28827.5|28820.5|28812.5|28805.5|28832.5|28825.5|28812.5|28805.5|237
1660553100000|2022-08-15 08:45:00|28810|28803|28812.5|28805.5|28812.5|28805.5|28807.5|28800.5|94
1660553400000|2022-08-15 08:50:00|28810|28803|28807.5|28800.5|28812.5|28805.5|28802.5|28795.5|42
1660553700000|2022-08-15 08:55:00|28802.5|28795.5|28797.5|28790.5|28807.5|28800.5|28797.5|28790.5|63
1660554000000|2022-08-15 09:00:00|28792.5|28785.5|28792.5|28785.5|28797.5|28790.5|28792.5|28785.5|45
1660554300000|2022-08-15 09:05:00|28787.5|28780.5|28777.5|28770.5|28787.5|28780.5|28777.5|28770.5|104
1660554600000|2022-08-15 09:10:00|28780|28773|28787.5|28780.5|28787.5|28780.5|28777.5|28770.5|55
1660554900000|2022-08-15 09:15:00|28790|28783|28782.5|28775.5|28792.5|28785.5|28777.5|28770.5|90
1660555200000|2022-08-15 09:20:00|28777.5|28770.5|28767.5|28760.5|28777.5|28770.5|28757.5|28750.5|491
1660555500000|2022-08-15 09:25:00|28762.5|28755.5|28767.5|28760.5|28770|28763|28762.5|28755.5|266
1660555800000|2022-08-15 09:30:00|28765|28758|28762.5|28755.5|28772.5|28765.5|28762.5|28755.5|54
1660556100000|2022-08-15 09:35:00|28760|28753|28762.5|28755.5|28762.5|28755.5|28757.5|28750.5|67
1660556400000|2022-08-15 09:40:00|28767.5|28760.5|28767.5|28760.5|28772.5|28765.5|28767.5|28760.5|26
1660556700000|2022-08-15 09:45:00|28770|28763|28777.5|28770.5|28777.5|28770.5|28767.5|28760.5|75
1660557000000|2022-08-15 09:50:00|28775|28768|28777.5|28770.5|28782.5|28775.5|28775|28768|16
1660557300000|2022-08-15 09:55:00|28782.5|28775.5|28782.5|28775.5|28785|28778|28777.5|28770.5|23
1660557600000|2022-08-15 10:00:00|28785|28778|28787.5|28780.5|28792.5|28785.5|28782.5|28775.5|71
1660557900000|2022-08-15 10:05:00|28782.5|28775.5|28782.5|28775.5|28787.5|28780.5|28777.5|28770.5|59
1660558200000|2022-08-15 10:10:00|28787.5|28780.5|28777.5|28770.5|28787.5|28780.5|28767.5|28760.5|57
1660558500000|2022-08-15 10:15:00|28782.5|28775.5|28787.5|28780.5|28787.5|28780.5|28782.5|28775.5|22
1660558800000|2022-08-15 10:20:00|28782.5|28775.5|28777.5|28770.5|28782.5|28775.5|28772.5|28765.5|55
1660559100000|2022-08-15 10:25:00|28782.5|28775.5|28777.5|28770.5|28782.5|28775.5|28777.5|28770.5|47
1660559400000|2022-08-15 10:30:00|28780|28773|28782.5|28775.5|28782.5|28775.5|28772.5|28765.5|67
1660559700000|2022-08-15 10:35:00|28787.5|28780.5|28787.5|28780.5|28787.5|28780.5|28782.5|28775.5|18
1660560000000|2022-08-15 10:40:00|28792.5|28785.5|28792.5|28785.5|28792.5|28785.5|28787.5|28780.5|45
1660560300000|2022-08-15 10:45:00|28790|28783|28802.5|28795.5|28802.5|28795.5|28787.5|28780.5|34
1660560600000|2022-08-15 10:50:00|28800|28793|28807.5|28800.5|28807.5|28800.5|28797.5|28790.5|55
1660560900000|2022-08-15 10:55:00|28810|28803|28802.5|28795.5|28812.5|28805.5|28802.5|28795.5|33
1660561200000|2022-08-15 11:00:00|28807.5|28800.5|28805|28798|28812.5|28805.5|28797.5|28790.5|43
1660561500000|2022-08-15 11:05:00|28802.5|28795.5|28797.5|28790.5|28805|28798|28797.5|28790.5|26
1660561800000|2022-08-15 11:10:00|28792.5|28785.5|28780|28773|28792.5|28785.5|28777.5|28770.5|74
1660562100000|2022-08-15 11:15:00|28782.5|28775.5|28782.5|28775.5|28785|28778|28777.5|28770.5|19
1660562400000|2022-08-15 11:20:00|28785|28778|28777.5|28770.5|28787.5|28780.5|28777.5|28770.5|19
1660562700000|2022-08-15 11:25:00|28772.5|28765.5|28777.5|28770.5|28777.5|28770.5|28772.5|28765.5|83
1660563000000|2022-08-15 11:30:00|28775|28768|28767.5|28760.5|28775|28768|28767.5|28760.5|60
1660563300000|2022-08-15 11:35:00|28762.5|28755.5|28767.5|28760.5|28767.5|28760.5|28762.5|28755.5|18
1660563600000|2022-08-15 11:40:00|28765|28758|28752.5|28745.5|28767.5|28760.5|28752.5|28745.5|68
1660563900000|2022-08-15 11:45:00|28750|28743|28732.5|28725.5|28752.5|28745.5|28732.5|28725.5|84
1660564200000|2022-08-15 11:50:00|28737.5|28730.5|28727.5|28720.5|28737.5|28730.5|28722.5|28715.5|136
1660564500000|2022-08-15 11:55:00|28732.5|28725.5|28737.5|28730.5|28742.5|28735.5|28732.5|28725.5|131
1660564800000|2022-08-15 12:00:00|28732.5|28725.5|28712.5|28705.5|28732.5|28725.5|28710|28703|122
1660565100000|2022-08-15 12:05:00|28715|28708|28712.5|28705.5|28717.5|28710.5|28707.5|28700.5|195
1660565400000|2022-08-15 12:10:00|28717.5|28710.5|28707.5|28700.5|28717.5|28710.5|28702.5|28695.5|109
1660565700000|2022-08-15 12:15:00|28712.5|28705.5|28712.5|28705.5|28717.5|28710.5|28707.5|28700.5|61
1660566000000|2022-08-15 12:20:00|28717.5|28710.5|28707.5|28700.5|28727.5|28720.5|28707.5|28700.5|175
1660566300000|2022-08-15 12:25:00|28712.5|28705.5|28712.5|28705.5|28717.5|28710.5|28707.5|28700.5|105
1660566600000|2022-08-15 12:30:00|28707.5|28700.5|28697.5|28690.5|28712.5|28705.5|28687.5|28680.5|205
1660566900000|2022-08-15 12:35:00|28692.5|28685.5|28667.5|28660.5|28692.5|28685.5|28667.5|28660.5|169
1660567200000|2022-08-15 12:40:00|28670|28663|28657.5|28650.5|28672.5|28665.5|28652.5|28645.5|242
1660567500000|2022-08-15 12:45:00|28662.5|28655.5|28652.5|28645.5|28662.5|28655.5|28642.5|28635.5|208
1660567800000|2022-08-15 12:50:00|28650|28643|28657.5|28650.5|28667.5|28660.5|28647.5|28640.5|123
1660568100000|2022-08-15 12:55:00|28655|28648|28650|28643|28657.5|28650.5|28642.5|28635.5|162
1660568400000|2022-08-15 13:00:00|28652.5|28645.5|28675|28668|28675|28668|28647.5|28640.5|171
1660568700000|2022-08-15 13:05:00|28677.5|28670.5|28677.5|28670.5|28682.5|28675.5|28672.5|28665.5|118
1660569000000|2022-08-15 13:10:00|28675|28668|28662.5|28655.5|28677.5|28670.5|28660|28653|153
1660569300000|2022-08-15 13:15:00|28667.5|28660.5|28667.5|28660.5|28672.5|28665.5|28662.5|28655.5|156
1660569600000|2022-08-15 13:20:00|28662.5|28655.5|28667.5|28660.5|28672.5|28665.5|28662.5|28655.5|85
1660569900000|2022-08-15 13:25:00|28662.5|28655.5|28667.5|28660.5|28667.5|28660.5|28657.5|28650.5|130
1660570200000|2022-08-15 13:30:00|28672.5|28665.5|28702.5|28695.5|28702.5|28695.5|28662.5|28655.5|708
1660570500000|2022-08-15 13:35:00|28707.5|28700.5|28710|28703|28715|28708|28697.5|28690.5|275
1660570800000|2022-08-15 13:40:00|28707.5|28700.5|28687.5|28680.5|28712.5|28705.5|28687.5|28680.5|128
1660571100000|2022-08-15 13:45:00|28692.5|28685.5|28707.5|28700.5|28715|28708|28687.5|28680.5|166
1660571400000|2022-08-15 13:50:00|28712.5|28705.5|28742.5|28735.5|28747.5|28740.5|28712.5|28705.5|336
1660571700000|2022-08-15 13:55:00|28747.5|28740.5|28747.5|28740.5|28762.5|28755.5|28742.5|28735.5|227
1660572000000|2022-08-15 14:00:00|28742.5|28735.5|28747.5|28740.5|28752.5|28745.5|28727.5|28720.5|146
1660572300000|2022-08-15 14:05:00|28742.5|28735.5|28737.5|28730.5|28752.5|28745.5|28732.5|28725.5|126
1660572600000|2022-08-15 14:10:00|28742.5|28735.5|28717.5|28710.5|28747.5|28740.5|28717.5|28710.5|212
1660572900000|2022-08-15 14:15:00|28720|28713|28722.5|28715.5|28727.5|28720.5|28712.5|28705.5|159
1660573200000|2022-08-15 14:20:00|28717.5|28710.5|28712.5|28705.5|28727.5|28720.5|28702.5|28695.5|147
1660573500000|2022-08-15 14:25:00|28715|28708|28727.5|28720.5|28730|28723|28712.5|28705.5|87
1660573800000|2022-08-15 14:30:00|28722.5|28715.5|28767.5|28760.5|28767.5|28760.5|28722.5|28715.5|129
1660574100000|2022-08-15 14:35:00|28762.5|28755.5|28762.5|28755.5|28767.5|28760.5|28752.5|28745.5|202
1660574400000|2022-08-15 14:40:00|28767.5|28760.5|28767.5|28760.5|28777.5|28770.5|28765|28758|158
1660574700000|2022-08-15 14:45:00|28770|28763|28752.5|28745.5|28772.5|28765.5|28750|28743|93
1660575000000|2022-08-15 14:50:00|28750|28743|28757.5|28750.5|28762.5|28755.5|28747.5|28740.5|160
1660575300000|2022-08-15 14:55:00|28762.5|28755.5|28747.5|28740.5|28762.5|28755.5|28742.5|28735.5|84
1660575600000|2022-08-15 15:00:00|28745|28738|28762.5|28755.5|28767.5|28760.5|28740|28733|100
1660575900000|2022-08-15 15:05:00|28767.5|28760.5|28755|28748|28772.5|28765.5|28752.5|28745.5|162
1660576200000|2022-08-15 15:10:00|28752.5|28745.5|28747.5|28740.5|28757.5|28750.5|28742.5|28735.5|81
1660576500000|2022-08-15 15:15:00|28750|28743|28752.5|28745.5|28757.5|28750.5|28742.5|28735.5|48
1660576800000|2022-08-15 15:20:00|28747.5|28740.5|28767.5|28760.5|28772.5|28765.5|28747.5|28740.5|45
1660577100000|2022-08-15 15:25:00|28765|28758|28777.5|28770.5|28777.5|28770.5|28762.5|28755.5|67
1660577400000|2022-08-15 15:30:00|28782.5|28775.5|28787.5|28780.5|28792.5|28785.5|28772.5|28765.5|181
1660577700000|2022-08-15 15:35:00|28790|28783|28802.5|28795.5|28802.5|28795.5|28787.5|28780.5|207
1660578000000|2022-08-15 15:40:00|28800|28793|28825|28818|28827.5|28820.5|28797.5|28790.5|190
1660578300000|2022-08-15 15:45:00|28827.5|28820.5|28842.5|28835.5|28842.5|28835.5|28825|28818|171
1660578600000|2022-08-15 15:50:00|28847.5|28840.5|28842.5|28835.5|28847.5|28840.5|28837.5|28830.5|91
1660578900000|2022-08-15 15:55:00|28845|28838|28842.5|28835.5|28847.5|28840.5|28842.5|28835.5|97
1660579200000|2022-08-15 16:00:00|28840|28833|28857.5|28850.5|28857.5|28850.5|28837.5|28830.5|270
1660579500000|2022-08-15 16:05:00|28855|28848|28847.5|28840.5|28857.5|28850.5|28847.5|28840.5|98
1660579800000|2022-08-15 16:10:00|28850|28843|28862.5|28855.5|28867.5|28860.5|28847.5|28840.5|147
1660580100000|2022-08-15 16:15:00|28867.5|28860.5|28862.5|28855.5|28877.5|28870.5|28862.5|28855.5|74
1660580400000|2022-08-15 16:20:00|28857.5|28850.5|28857.5|28850.5|28862.5|28855.5|28852.5|28845.5|48
1660580700000|2022-08-15 16:25:00|28862.5|28855.5|28867.5|28860.5|28867.5|28860.5|28857.5|28850.5|79
1660581000000|2022-08-15 16:30:00|28865|28858|28872.5|28865.5|28872.5|28865.5|28862.5|28855.5|63
1660581300000|2022-08-15 16:35:00|28867.5|28860.5|28857.5|28850.5|28872.5|28865.5|28857.5|28850.5|27
1660581600000|2022-08-15 16:40:00|28862.5|28855.5|28862.5|28855.5|28862.5|28855.5|28857.5|28850.5|28
1660581900000|2022-08-15 16:45:00|28860|28853|28857.5|28850.5|28867.5|28860.5|28857.5|28850.5|54
1660582200000|2022-08-15 16:50:00|28860|28853|28862.5|28855.5|28862.5|28855.5|28857.5|28850.5|151
1660582500000|2022-08-15 16:55:00|28865|28858|28862.5|28855.5|28870|28863|28862.5|28855.5|80
1660582800000|2022-08-15 17:00:00|28865|28858|28862.5|28855.5|28867.5|28860.5|28857.5|28850.5|82
1660583100000|2022-08-15 17:05:00|28860|28853|28877.5|28870.5|28877.5|28870.5|28860|28853|44
1660583400000|2022-08-15 17:10:00|28882.5|28875.5|28872.5|28865.5|28882.5|28875.5|28867.5|28860.5|123
1660583700000|2022-08-15 17:15:00|28870|28863|28862.5|28855.5|28872.5|28865.5|28862.5|28855.5|28
1660584000000|2022-08-15 17:20:00|28857.5|28850.5|28867.5|28860.5|28867.5|28860.5|28857.5|28850.5|136
1660584300000|2022-08-15 17:25:00|28870|28863|28872.5|28865.5|28875|28868|28867.5|28860.5|57
1660584600000|2022-08-15 17:30:00|28875|28868|28862.5|28855.5|28875|28868|28862.5|28855.5|30
1660584900000|2022-08-15 17:35:00|28865|28858|28857.5|28850.5|28867.5|28860.5|28857.5|28850.5|53
1660585200000|2022-08-15 17:40:00|28860|28853|28857.5|28850.5|28862.5|28855.5|28852.5|28845.5|47
1660585500000|2022-08-15 17:45:00|28862.5|28855.5|28857.5|28850.5|28862.5|28855.5|28857.5|28850.5|93
1660585800000|2022-08-15 17:50:00|28860|28853|28857.5|28850.5|28862.5|28855.5|28857.5|28850.5|48
1660586100000|2022-08-15 17:55:00|28862.5|28855.5|28862.5|28855.5|28865|28858|28857.5|28850.5|36
1660586400000|2022-08-15 18:00:00|28857.5|28850.5|28862.5|28855.5|28867.5|28860.5|28857.5|28850.5|49
1660586700000|2022-08-15 18:05:00|28857.5|28850.5|28847.5|28840.5|28862.5|28855.5|28847.5|28840.5|101
1660587000000|2022-08-15 18:10:00|28852.5|28845.5|28847.5|28840.5|28852.5|28845.5|28842.5|28835.5|105
1660587300000|2022-08-15 18:15:00|28850|28843|28857.5|28850.5|28857.5|28850.5|28847.5|28840.5|156
1660587600000|2022-08-15 18:20:00|28860|28853|28857.5|28850.5|28862.5|28855.5|28852.5|28845.5|133
1660587900000|2022-08-15 18:25:00|28855|28848|28857.5|28850.5|28862.5|28855.5|28852.5|28845.5|66
1660588200000|2022-08-15 18:30:00|28860|28853|28867.5|28860.5|28867.5|28860.5|28855|28848|106
1660588500000|2022-08-15 18:35:00|28870|28863|28877.5|28870.5|28877.5|28870.5|28870|28863|71
1660588800000|2022-08-15 18:40:00|28875|28868|28867.5|28860.5|28877.5|28870.5|28867.5|28860.5|35
1660589100000|2022-08-15 18:45:00|28862.5|28855.5|28870|28863|28872.5|28865.5|28862.5|28855.5|39
1660589400000|2022-08-15 18:50:00|28867.5|28860.5|28877.5|28870.5|28877.5|28870.5|28867.5|28860.5|36
1660589700000|2022-08-15 18:55:00|28880|28873|28880|28873|28882.5|28875.5|28877.5|28870.5|51
1660590000000|2022-08-15 19:00:00|28877.5|28870.5|28877.5|28870.5|28887.5|28880.5|28877.5|28870.5|82
1660590300000|2022-08-15 19:05:00|28882.5|28875.5|28872.5|28865.5|28882.5|28875.5|28867.5|28860.5|139
1660590600000|2022-08-15 19:10:00|28870|28863|28890|28883|28892.5|28885.5|28867.5|28860.5|193
1660590900000|2022-08-15 19:15:00|28892.5|28885.5|28902.5|28895.5|28902.5|28895.5|28887.5|28880.5|155
1660591200000|2022-08-15 19:20:00|28907.5|28900.5|28912.5|28905.5|28912.5|28905.5|28902.5|28895.5|113
1660591500000|2022-08-15 19:25:00|28917.5|28910.5|28917.5|28910.5|28917.5|28910.5|28910|28903|143
1660591800000|2022-08-15 19:30:00|28912.5|28905.5|28912.5|28905.5|28917.5|28910.5|28902.5|28895.5|68
1660592100000|2022-08-15 19:35:00|28910|28903|28915|28908|28917.5|28910.5|28902.5|28895.5|41
1660592400000|2022-08-15 19:40:00|28912.5|28905.5|28907.5|28900.5|28915|28908|28907.5|28900.5|41
1660592700000|2022-08-15 19:45:00|28910|28903|28907.5|28900.5|28917.5|28910.5|28907.5|28900.5|48
1660593000000|2022-08-15 19:50:00|28910|28903|28887.5|28880.5|28910|28903|28882.5|28875.5|155
1660593300000|2022-08-15 19:55:00|28882.5|28875.5|28902.5|28895.5|28902.5|28895.5|28882.5|28875.5|252
1660593600000|2022-08-15 20:00:00|28897.5|28890.5|28902.5|28895.5|28905|28898|28897.5|28890.5|36
1660593900000|2022-08-15 20:05:00|28897.5|28890.5|28887.5|28880.5|28902.5|28895.5|28887.5|28880.5|52
1660594200000|2022-08-15 20:10:00|28890|28883|28882.5|28875.5|28890|28883|28877.5|28870.5|28
1660594500000|2022-08-15 20:15:00|28880|28873|28887.5|28880.5|28887.5|28880.5|28880|28873|0
1660594800000|2022-08-15 20:20:00|28882.5|28875.5|28882.5|28875.5|28882.5|28875.5|28882.5|28875.5|7
1660595100000|2022-08-15 20:25:00|28885|28878|28885|28878|28885|28878|28882.5|28875.5|3
1660595400000|2022-08-15 20:30:00|28887.5|28880.5|28887.5|28880.5|28890|28883|28885|28878|5
1660595700000|2022-08-15 20:35:00|28892.5|28885.5|28892.5|28885.5|28892.5|28885.5|28892.5|28885.5|2
1660596000000|2022-08-15 20:40:00|28890|28883|28892.5|28885.5|28892.5|28885.5|28890|28883|0
1660596300000|2022-08-15 20:45:00|28895|28888|28892.5|28885.5|28897.5|28890.5|28887.5|28880.5|58
1660596600000|2022-08-15 20:50:00|28890|28883|28887.5|28880.5|28892.5|28885.5|28885|28878|11
1660596900000|2022-08-15 20:55:00|28885|28878|28896.5|28881.5|28899|28888|28885|28878|12
1660597200000|2022-08-15 21:00:00|28894|28879|28896.5|28881.5|28896.5|28881.5|28891.5|28876.5|3
1660597500000|2022-08-15 21:05:00|28899|28884|28891.5|28876.5|28899|28884|28891.5|28876.5|1
1660598100000|2022-08-15 21:15:00|28899|28869|28898.8|28868.8|28899|28869|28898.7|28868.7|5856
1660598400000|2022-08-15 21:20:00|28898.5|28868.5|28899|28869|28899.3|28869.3|28898.5|28868.5|0
1660598700000|2022-08-15 21:25:00|28899.2|28869.2|28899.4|28869.4|28899.4|28869.4|28899|28869|0
1660599000000|2022-08-15 21:30:00|28899.2|28869.2|28897|28867|28899.2|28869.2|28896.7|28866.7|0
1660599300000|2022-08-15 21:35:00|28896.8|28866.8|28897.2|28867.2|28897.2|28867.2|28896.8|28866.8|0
1660599600000|2022-08-15 21:40:00|28897.8|28867.8|28898.7|28868.7|28898.7|28868.7|28897.8|28867.8|0
1660599900000|2022-08-15 21:45:00|28898.9|28868.9|28899.1|28869.1|28899.1|28869.1|28898.9|28868.9|0
1660600200000|2022-08-15 21:50:00|28899.3|28869.3|28898.5|28868.5|28899.3|28869.3|28898.3|28868.3|0
1660600500000|2022-08-15 21:55:00|28898.8|28868.8|28898.1|28868.1|28899.3|28869.3|28897.9|28867.9|0
1660600800000|2022-08-15 22:00:00|28897.7|28867.7|28881.5|28866.5|28899.1|28869.1|28876.5|28857.9|12
1660601100000|2022-08-15 22:05:00|28879|28864|28879|28864|28879|28864|28871.5|28856.5|0
1660601400000|2022-08-15 22:10:00|28881.5|28866.5|28884|28869|28884|28869|28879|28864|0
1660601700000|2022-08-15 22:15:00|28881.5|28866.5|28876.5|28861.5|28881.5|28866.5|28871.5|28856.5|3
1660602000000|2022-08-15 22:20:00|28874|28859|28876.5|28861.5|28876.5|28861.5|28874|28859|5
1660602300000|2022-08-15 22:25:00|28874|28859|28876.5|28861.5|28876.5|28861.5|28874|28859|1
1660602600000|2022-08-15 22:30:00|28879|28864|28881.5|28866.5|28881.5|28866.5|28876.5|28861.5|1
1660602900000|2022-08-15 22:35:00|28886.5|28871.5|28884|28869|28886.5|28871.5|28884|28869|2
1660603800000|2022-08-15 22:50:00|28881.5|28866.5|28874|28859|28881.5|28866.5|28874|28859|5
1660604100000|2022-08-15 22:55:00|28876.5|28861.5|28871.5|28856.5|28876.5|28861.5|28871.5|28856.5|2
1660604400000|2022-08-15 23:00:00|28869|28854|28864|28849|28871.5|28856.5|28861.5|28846.5|67
1660604700000|2022-08-15 23:05:00|28859|28844|28859|28844|28859|28844|28856.5|28841.5|9
1660605000000|2022-08-15 23:10:00|28861.5|28846.5|28859|28844|28861.5|28846.5|28856.5|28841.5|5
1660605300000|2022-08-15 23:15:00|||||||||1
1660605900000|2022-08-15 23:25:00|28861.5|28846.5|28864|28849|28864|28849|28854|28839|30
1660606200000|2022-08-15 23:30:00|28861.5|28846.5|28837.5|28830.5|28861.5|28846.5|28827.5|28820.5|16667
1660606500000|2022-08-15 23:35:00|28842.5|28835.5|28852.5|28845.5|28862.5|28855.5|28842.5|28835.5|199
1660606800000|2022-08-15 23:40:00|28850|28843|28852.5|28845.5|28862.5|28855.5|28845|28838|288
1660607100000|2022-08-15 23:45:00|28857.5|28850.5|28885|28878|28892.5|28885.5|28842.5|28835.5|395
1660607400000|2022-08-15 23:50:00|28887.5|28880.5|28902.5|28895.5|28917.5|28910.5|28887.5|28880.5|326
1660607700000|2022-08-15 23:55:00|28907.5|28900.5|28895|28888|28920|28913|28892.5|28885.5|236
1660608000000|2022-08-16 00:00:00|28882.5|28875.5|28837.5|28830.5|28887.5|28880.5|28817.5|28810.5|1506
1660608300000|2022-08-16 00:05:00|28840|28833|28842.5|28835.5|28852.5|28845.5|28827.5|28820.5|600
1660608600000|2022-08-16 00:10:00|28847.5|28840.5|28812.5|28805.5|28857.5|28850.5|28802.5|28795.5|540
1660608900000|2022-08-16 00:15:00|28807.5|28800.5|28762.5|28755.5|28807.5|28800.5|28760|28753|869
1660609200000|2022-08-16 00:20:00|28765|28758|28772.5|28765.5|28787.5|28780.5|28762.5|28755.5|496
1660609500000|2022-08-16 00:25:00|28767.5|28760.5|28797.5|28790.5|28807.5|28800.5|28767.5|28760.5|596
1660609800000|2022-08-16 00:30:00|28787.5|28780.5|28812.5|28805.5|28827.5|28820.5|28782.5|28775.5|626
1660610100000|2022-08-16 00:35:00|28810|28803|28807.5|28800.5|28812.5|28805.5|28782.5|28775.5|421
1660610400000|2022-08-16 00:40:00|28810|28803|28840|28833|28847.5|28840.5|28810|28803|497
1660610700000|2022-08-16 00:45:00|28837.5|28830.5|28842.5|28835.5|28862.5|28855.5|28837.5|28830.5|359
1660611000000|2022-08-16 00:50:00|28845|28838|28867.5|28860.5|28867.5|28860.5|28845|28838|317
1660611300000|2022-08-16 00:55:00|28870|28863|28847.5|28840.5|28872.5|28865.5|28842.5|28835.5|431
1660611600000|2022-08-16 01:00:00|28842.5|28835.5|28872.5|28865.5|28872.5|28865.5|28842.5|28835.5|238
1660611900000|2022-08-16 01:05:00|28870|28863|28862.5|28855.5|28890|28883|28862.5|28855.5|391
1660612200000|2022-08-16 01:10:00|28867.5|28860.5|28857.5|28850.5|28872.5|28865.5|28852.5|28845.5|221
1660612500000|2022-08-16 01:15:00|28862.5|28855.5|28822.5|28815.5|28862.5|28855.5|28817.5|28810.5|324
1660612800000|2022-08-16 01:20:00|28817.5|28810.5|28797.5|28790.5|28822.5|28815.5|28792.5|28785.5|435
1660613100000|2022-08-16 01:25:00|28802.5|28795.5|28837.5|28830.5|28842.5|28835.5|28797.5|28790.5|494
1660613400000|2022-08-16 01:30:00|28842.5|28835.5|28935|28928|28937.5|28930.5|28837.5|28830.5|913
1660613700000|2022-08-16 01:35:00|28937.5|28930.5|28867.5|28860.5|28942.5|28935.5|28867.5|28860.5|682
1660614000000|2022-08-16 01:40:00|28865|28858|28832.5|28825.5|28867.5|28860.5|28817.5|28810.5|472
1660614300000|2022-08-16 01:45:00|28837.5|28830.5|28862.5|28855.5|28872.5|28865.5|28832.5|28825.5|239
1660614600000|2022-08-16 01:50:00|28865|28858|28887.5|28880.5|28897.5|28890.5|28865|28858|167
1660614900000|2022-08-16 01:55:00|28890|28883|28882.5|28875.5|28892.5|28885.5|28877.5|28870.5|120
1660615200000|2022-08-16 02:00:00|28877.5|28870.5|28887.5|28880.5|28887.5|28880.5|28857.5|28850.5|271
1660615500000|2022-08-16 02:05:00|28882.5|28875.5|28872.5|28865.5|28887.5|28880.5|28872.5|28865.5|171
1660615800000|2022-08-16 02:10:00|28870|28863|28872.5|28865.5|28882.5|28875.5|28867.5|28860.5|192
1660616100000|2022-08-16 02:15:00|28875|28868|28887.5|28880.5|28887.5|28880.5|28872.5|28865.5|104
1660616400000|2022-08-16 02:20:00|28882.5|28875.5|28877.5|28870.5|28882.5|28875.5|28872.5|28865.5|86
1660616700000|2022-08-16 02:25:00|28880|28873|28887.5|28880.5|28887.5|28880.5|28877.5|28870.5|85
1660617000000|2022-08-16 02:30:00|28885|28878|28882.5|28875.5|28887.5|28880.5|28877.5|28870.5|89
1660617300000|2022-08-16 02:35:00|28887.5|28880.5|28872.5|28865.5|28887.5|28880.5|28867.5|28860.5|80
1660617600000|2022-08-16 02:40:00|28875|28868|28882.5|28875.5|28882.5|28875.5|28872.5|28865.5|170
1660617900000|2022-08-16 02:45:00|28880|28873|28890|28883|28892.5|28885.5|28877.5|28870.5|154
1660618200000|2022-08-16 02:50:00|28892.5|28885.5|28892.5|28885.5|28902.5|28895.5|28887.5|28880.5|112
1660618500000|2022-08-16 02:55:00|28895|28888|28900|28893|28907.5|28900.5|28892.5|28885.5|62
1660618800000|2022-08-16 03:00:00|28902.5|28895.5|28907.5|28900.5|28907.5|28900.5|28897.5|28890.5|35
1660619100000|2022-08-16 03:05:00|28902.5|28895.5|28912.5|28905.5|28912.5|28905.5|28902.5|28895.5|53
1660619400000|2022-08-16 03:10:00|28907.5|28900.5|28902.5|28895.5|28907.5|28900.5|28902.5|28895.5|114
1660619700000|2022-08-16 03:15:00|28905|28898|28902.5|28895.5|28907.5|28900.5|28897.5|28890.5|59
1660620000000|2022-08-16 03:20:00|28905|28898|28897.5|28890.5|28907.5|28900.5|28897.5|28890.5|81
1660620300000|2022-08-16 03:25:00|28902.5|28895.5|28897.5|28890.5|28902.5|28895.5|28895|28888|54
1660620600000|2022-08-16 03:30:00|28895|28888|28882.5|28875.5|28902.5|28895.5|28882.5|28875.5|206
1660620900000|2022-08-16 03:35:00|28877.5|28870.5|28872.5|28865.5|28882.5|28875.5|28867.5|28860.5|172
1660621200000|2022-08-16 03:40:00|28877.5|28870.5|28867.5|28860.5|28877.5|28870.5|28860|28853|186
1660621500000|2022-08-16 03:45:00|28865|28858|28872.5|28865.5|28877.5|28870.5|28865|28858|232
1660621800000|2022-08-16 03:50:00|28867.5|28860.5|28862.5|28855.5|28872.5|28865.5|28857.5|28850.5|176
1660622100000|2022-08-16 03:55:00|28865|28858|28867.5|28860.5|28867.5|28860.5|28862.5|28855.5|143
1660622400000|2022-08-16 04:00:00|28870|28863|28867.5|28860.5|28872.5|28865.5|28862.5|28855.5|154
1660622700000|2022-08-16 04:05:00|28862.5|28855.5|28857.5|28850.5|28867.5|28860.5|28852.5|28845.5|90
1660623000000|2022-08-16 04:10:00|28852.5|28845.5|28857.5|28850.5|28862.5|28855.5|28852.5|28845.5|114
1660623300000|2022-08-16 04:15:00|28860|28853|28867.5|28860.5|28867.5|28860.5|28857.5|28850.5|135
1660623600000|2022-08-16 04:20:00|28862.5|28855.5|28872.5|28865.5|28872.5|28865.5|28862.5|28855.5|45
1660623900000|2022-08-16 04:25:00|28875|28868|28882.5|28875.5|28887.5|28880.5|28872.5|28865.5|151
1660624200000|2022-08-16 04:30:00|28887.5|28880.5|28887.5|28880.5|28892.5|28885.5|28882.5|28875.5|69
1660624500000|2022-08-16 04:35:00|28892.5|28885.5|28892.5|28885.5|28892.5|28885.5|28892.5|28885.5|78
1660624800000|2022-08-16 04:40:00|28895|28888|28897.5|28890.5|28902.5|28895.5|28892.5|28885.5|237
1660625100000|2022-08-16 04:45:00|28895|28888|28892.5|28885.5|28897.5|28890.5|28892.5|28885.5|106
1660625400000|2022-08-16 04:50:00|28897.5|28890.5|28902.5|28895.5|28907.5|28900.5|28892.5|28885.5|330
1660625700000|2022-08-16 04:55:00|28897.5|28890.5|28887.5|28880.5|28897.5|28890.5|28887.5|28880.5|203
1660626000000|2022-08-16 05:00:00|28892.5|28885.5|28877.5|28870.5|28892.5|28885.5|28877.5|28870.5|160
1660626300000|2022-08-16 05:05:00|28872.5|28865.5|28882.5|28875.5|28892.5|28885.5|28872.5|28865.5|289
1660626600000|2022-08-16 05:10:00|28877.5|28870.5|28877.5|28870.5|28882.5|28875.5|28877.5|28870.5|310
1660626900000|2022-08-16 05:15:00|28880|28873|28872.5|28865.5|28882.5|28875.5|28867.5|28860.5|288
1660627200000|2022-08-16 05:20:00|28870|28863|28862.5|28855.5|28872.5|28865.5|28860|28853|252
1660627500000|2022-08-16 05:25:00|28865|28858|28872.5|28865.5|28872.5|28865.5|28862.5|28855.5|355
1660627800000|2022-08-16 05:30:00|28867.5|28860.5|28867.5|28860.5|28872.5|28865.5|28867.5|28860.5|62
1660628100000|2022-08-16 05:35:00|28872.5|28865.5|28872.5|28865.5|28877.5|28870.5|28870|28863|154
1660628400000|2022-08-16 05:40:00|28877.5|28870.5|28882.5|28875.5|28885|28878|28877.5|28870.5|117
1660628700000|2022-08-16 05:45:00|28887.5|28880.5|28882.5|28875.5|28887.5|28880.5|28882.5|28875.5|141
1660629000000|2022-08-16 05:50:00|28885|28878|28882.5|28875.5|28887.5|28880.5|28882.5|28875.5|196
1660629300000|2022-08-16 05:55:00|28880|28873|28877.5|28870.5|28882.5|28875.5|28877.5|28870.5|561
1660629600000|2022-08-16 06:00:00|28880|28873|28887.5|28880.5|28895|28888|28877.5|28870.5|1466
1660629900000|2022-08-16 06:05:00|28885|28878|28875|28868|28885|28878|28867.5|28860.5|865
1660630200000|2022-08-16 06:10:00|28877.5|28870.5|28870|28863|28877.5|28870.5|28857.5|28850.5|586
1660630500000|2022-08-16 06:15:00|28872.5|28865.5|28877.5|28870.5|28882.5|28875.5|28867.5|28860.5|175
1660630800000|2022-08-16 06:20:00|28880|28873|28870|28863|28880|28873|28867.5|28860.5|130
1660631100000|2022-08-16 06:25:00|28867.5|28860.5|28872.5|28865.5|28872.5|28865.5|28862.5|28855.5|70
1660631400000|2022-08-16 06:30:00|28870|28863|28865|28858|28872.5|28865.5|28857.5|28850.5|88
1660631700000|2022-08-16 06:35:00|28862.5|28855.5|28860|28853|28865|28858|28850|28843|85
1660632000000|2022-08-16 06:40:00|28862.5|28855.5|28867.5|28860.5|28867.5|28860.5|28857.5|28850.5|8
1660632300000|2022-08-16 06:45:00|28865|28858|28870|28863|28870|28863|28862.5|28855.5|52
1660632600000|2022-08-16 06:50:00|28867.5|28860.5|28872.5|28865.5|28875|28868|28865|28858|35
1660632900000|2022-08-16 06:55:00|28877.5|28870.5|28860|28853|28877.5|28870.5|28860|28853|81
1660633200000|2022-08-16 07:00:00|28857.5|28850.5|28860|28853|28867.5|28860.5|28847.5|28840.5|168
1660633500000|2022-08-16 07:05:00|28862.5|28855.5|28852.5|28845.5|28875|28868|28847.5|28840.5|110
1660633800000|2022-08-16 07:10:00|28850|28843|28857.5|28850.5|28857.5|28850.5|28847.5|28840.5|33
1660634100000|2022-08-16 07:15:00|28852.5|28845.5|28855|28848|28862.5|28855.5|28840|28833|88
1660634400000|2022-08-16 07:20:00|28857.5|28850.5|28862.5|28855.5|28877.5|28870.5|28852.5|28845.5|36
1660634700000|2022-08-16 07:25:00|28860|28853|28872.5|28865.5|28872.5|28865.5|28860|28853|68
1660635000000|2022-08-16 07:30:00|28870|28863|28872.5|28865.5|28877.5|28870.5|28867.5|28860.5|144
1660635300000|2022-08-16 07:35:00|28870|28863|28867.5|28860.5|28872.5|28865.5|28862.5|28855.5|37
1660635600000|2022-08-16 07:40:00|28862.5|28855.5|28847.5|28840.5|28862.5|28855.5|28847.5|28840.5|44
1660635900000|2022-08-16 07:45:00|28852.5|28845.5|28862.5|28855.5|28867.5|28860.5|28847.5|28840.5|214
1660636200000|2022-08-16 07:50:00|28865|28858|28867.5|28860.5|28872.5|28865.5|28862.5|28855.5|97
1660636500000|2022-08-16 07:55:00|28870|28863|28877.5|28870.5|28882.5|28875.5|28867.5|28860.5|116
1660636800000|2022-08-16 08:00:00|28880|28873|28882.5|28875.5|28882.5|28875.5|28872.5|28865.5|124
1660637100000|2022-08-16 08:05:00|28880|28873|28897.5|28890.5|28897.5|28890.5|28872.5|28865.5|70
1660637400000|2022-08-16 08:10:00|28902.5|28895.5|28897.5|28890.5|28912.5|28905.5|28897.5|28890.5|115
1660637700000|2022-08-16 08:15:00|28902.5|28895.5|28887.5|28880.5|28902.5|28895.5|28887.5|28880.5|68
1660638000000|2022-08-16 08:20:00|28892.5|28885.5|28892.5|28885.5|28897.5|28890.5|28882.5|28875.5|43
1660638300000|2022-08-16 08:25:00|28895|28888|28895|28888|28902.5|28895.5|28887.5|28880.5|145
1660638600000|2022-08-16 08:30:00|28892.5|28885.5|28902.5|28895.5|28902.5|28895.5|28892.5|28885.5|71
1660638900000|2022-08-16 08:35:00|28900|28893|28912.5|28905.5|28917.5|28910.5|28897.5|28890.5|101
1660639200000|2022-08-16 08:40:00|28910|28903|28897.5|28890.5|28917.5|28910.5|28895|28888|58
1660639500000|2022-08-16 08:45:00|28895|28888|28895|28888|28897.5|28890.5|28887.5|28880.5|32
1660639800000|2022-08-16 08:50:00|28897.5|28890.5|28892.5|28885.5|28907.5|28900.5|28892.5|28885.5|125
1660640100000|2022-08-16 08:55:00|28895|28888|28907.5|28900.5|28907.5|28900.5|28895|28888|16
1660640400000|2022-08-16 09:00:00|28902.5|28895.5|28887.5|28880.5|28902.5|28895.5|28887.5|28880.5|60
1660640700000|2022-08-16 09:05:00|28890|28883|28892.5|28885.5|28902.5|28895.5|28887.5|28880.5|84
1660641000000|2022-08-16 09:10:00|28887.5|28880.5|28897.5|28890.5|28897.5|28890.5|28887.5|28880.5|39
1660641300000|2022-08-16 09:15:00|28892.5|28885.5|28892.5|28885.5|28902.5|28895.5|28892.5|28885.5|58
1660641600000|2022-08-16 09:20:00|28887.5|28880.5|28892.5|28885.5|28897.5|28890.5|28887.5|28880.5|19
1660641900000|2022-08-16 09:25:00|28890|28883|28897.5|28890.5|28902.5|28895.5|28890|28883|11
1660642200000|2022-08-16 09:30:00|28900|28893|28892.5|28885.5|28902.5|28895.5|28887.5|28880.5|66
1660642500000|2022-08-16 09:35:00|28895|28888|28892.5|28885.5|28897.5|28890.5|28887.5|28880.5|73
1660642800000|2022-08-16 09:40:00|28897.5|28890.5|28897.5|28890.5|28897.5|28890.5|28892.5|28885.5|24
1660643100000|2022-08-16 09:45:00|28895|28888|28892.5|28885.5|28897.5|28890.5|28892.5|28885.5|14
1660643400000|2022-08-16 09:50:00|28897.5|28890.5|28887.5|28880.5|28897.5|28890.5|28887.5|28880.5|19
1660643700000|2022-08-16 09:55:00|28890|28883|28892.5|28885.5|28892.5|28885.5|28887.5|28880.5|21
1660644000000|2022-08-16 10:00:00|28890|28883|28887.5|28880.5|28892.5|28885.5|28882.5|28875.5|41
1660644300000|2022-08-16 10:05:00|28892.5|28885.5|28882.5|28875.5|28892.5|28885.5|28882.5|28875.5|32
1660644600000|2022-08-16 10:10:00|28880|28873|28872.5|28865.5|28885|28878|28872.5|28865.5|125
1660644900000|2022-08-16 10:15:00|28875|28868|28877.5|28870.5|28882.5|28875.5|28872.5|28865.5|14
1660645200000|2022-08-16 10:20:00|28882.5|28875.5|28887.5|28880.5|28887.5|28880.5|28877.5|28870.5|36
1660645500000|2022-08-16 10:25:00|28885|28878|28875|28868|28887.5|28880.5|28872.5|28865.5|36
1660645800000|2022-08-16 10:30:00|28877.5|28870.5|28872.5|28865.5|28877.5|28870.5|28872.5|28865.5|46
1660646100000|2022-08-16 10:35:00|28875|28868|28872.5|28865.5|28875|28868|28872.5|28865.5|27
1660646400000|2022-08-16 10:40:00|28870|28863|28867.5|28860.5|28870|28863|28862.5|28855.5|43
1660646700000|2022-08-16 10:45:00|28862.5|28855.5|28862.5|28855.5|28867.5|28860.5|28862.5|28855.5|18
1660647000000|2022-08-16 10:50:00|28867.5|28860.5|28867.5|28860.5|28867.5|28860.5|28862.5|28855.5|24
1660647300000|2022-08-16 10:55:00|28872.5|28865.5|28877.5|28870.5|28877.5|28870.5|28872.5|28865.5|44
1660647600000|2022-08-16 11:00:00|28872.5|28865.5|28892.5|28885.5|28892.5|28885.5|28872.5|28865.5|128
1660647900000|2022-08-16 11:05:00|28895|28888|28897.5|28890.5|28900|28893|28892.5|28885.5|34
1660648200000|2022-08-16 11:10:00|28900|28893|28897.5|28890.5|28902.5|28895.5|28892.5|28885.5|70
1660648500000|2022-08-16 11:15:00|28902.5|28895.5|28897.5|28890.5|28902.5|28895.5|28892.5|28885.5|63
1660648800000|2022-08-16 11:20:00|28900|28893|28912.5|28905.5|28912.5|28905.5|28897.5|28890.5|63
1660649100000|2022-08-16 11:25:00|28907.5|28900.5|28917.5|28910.5|28917.5|28910.5|28907.5|28900.5|47
1660649400000|2022-08-16 11:30:00|28922.5|28915.5|28922.5|28915.5|28927.5|28920.5|28917.5|28910.5|60
1660649700000|2022-08-16 11:35:00|28927.5|28920.5|28932.5|28925.5|28932.5|28925.5|28922.5|28915.5|33
1660650000000|2022-08-16 11:40:00|28927.5|28920.5|28927.5|28920.5|28932.5|28925.5|28922.5|28915.5|45
1660650300000|2022-08-16 11:45:00|28932.5|28925.5|28922.5|28915.5|28932.5|28925.5|28922.5|28915.5|39
1660650600000|2022-08-16 11:50:00|28917.5|28910.5|28922.5|28915.5|28925|28918|28917.5|28910.5|77
1660650900000|2022-08-16 11:55:00|28917.5|28910.5|28920|28913|28925|28918|28917.5|28910.5|91
1660651200000|2022-08-16 12:00:00|28922.5|28915.5|28917.5|28910.5|28922.5|28915.5|28915|28908|29
1660651500000|2022-08-16 12:05:00|||||||||2
1660651800000|2022-08-16 12:10:00|28922.5|28915.5|28927.5|28920.5|28927.5|28920.5|28917.5|28910.5|39
1660652100000|2022-08-16 12:15:00|28922.5|28915.5|28927.5|28920.5|28927.5|28920.5|28922.5|28915.5|52
1660652400000|2022-08-16 12:20:00|28925|28918|28927.5|28920.5|28932.5|28925.5|28922.5|28915.5|193
1660652700000|2022-08-16 12:25:00|28922.5|28915.5|28917.5|28910.5|28927.5|28920.5|28912.5|28905.5|46
1660653000000|2022-08-16 12:30:00|28922.5|28915.5|28912.5|28905.5|28922.5|28915.5|28902.5|28895.5|118
1660653300000|2022-08-16 12:35:00|28910|28903|28907.5|28900.5|28917.5|28910.5|28907.5|28900.5|197
1660653600000|2022-08-16 12:40:00|28905|28898|28902.5|28895.5|28907.5|28900.5|28897.5|28890.5|81
1660653900000|2022-08-16 12:45:00|28897.5|28890.5|28892.5|28885.5|28902.5|28895.5|28887.5|28880.5|106
1660654200000|2022-08-16 12:50:00|28895|28888|28892.5|28885.5|28905|28898|28887.5|28880.5|94
1660654500000|2022-08-16 12:55:00|28890|28883|28905|28898|28907.5|28900.5|28887.5|28880.5|69
1660654800000|2022-08-16 13:00:00|28907.5|28900.5|28907.5|28900.5|28912.5|28905.5|28902.5|28895.5|60
1660655100000|2022-08-16 13:05:00|28905|28898|28907.5|28900.5|28912.5|28905.5|28902.5|28895.5|18
1660655400000|2022-08-16 13:10:00|28905|28898|28902.5|28895.5|28907.5|28900.5|28895|28888|25
1660655700000|2022-08-16 13:15:00|28900|28893|28897.5|28890.5|28902.5|28895.5|28892.5|28885.5|17
1660656000000|2022-08-16 13:20:00|28900|28893|28892.5|28885.5|28902.5|28895.5|28892.5|28885.5|31
1660656300000|2022-08-16 13:25:00|28897.5|28890.5|28897.5|28890.5|28897.5|28890.5|28887.5|28880.5|53
1660656600000|2022-08-16 13:30:00|28900|28893|28917.5|28910.5|28927.5|28920.5|28897.5|28890.5|236
1660656900000|2022-08-16 13:35:00|28920|28913|28917.5|28910.5|28932.5|28925.5|28907.5|28900.5|151
1660657200000|2022-08-16 13:40:00|28920|28913|28907.5|28900.5|28922.5|28915.5|28902.5|28895.5|121
1660657500000|2022-08-16 13:45:00|28905|28898|28877.5|28870.5|28907.5|28900.5|28877.5|28870.5|219
1660657800000|2022-08-16 13:50:00|28872.5|28865.5|28897.5|28890.5|28902.5|28895.5|28867.5|28860.5|421
1660658100000|2022-08-16 13:55:00|28900|28893|28897.5|28890.5|28907.5|28900.5|28892.5|28885.5|249
1660658400000|2022-08-16 14:00:00|28895|28888|28867.5|28860.5|28897.5|28890.5|28852.5|28845.5|179
1660658700000|2022-08-16 14:05:00|28872.5|28865.5|28857.5|28850.5|28877.5|28870.5|28852.5|28845.5|77
1660659000000|2022-08-16 14:10:00|28862.5|28855.5|28872.5|28865.5|28882.5|28875.5|28857.5|28850.5|114
1660659300000|2022-08-16 14:15:00|28867.5|28860.5|28872.5|28865.5|28872.5|28865.5|28852.5|28845.5|98
1660659600000|2022-08-16 14:20:00|28870|28863|28872.5|28865.5|28877.5|28870.5|28867.5|28860.5|22
1660659900000|2022-08-16 14:25:00|28867.5|28860.5|28847.5|28840.5|28867.5|28860.5|28847.5|28840.5|50
1660660200000|2022-08-16 14:30:00|28842.5|28835.5|28802.5|28795.5|28845|28838|28802.5|28795.5|393
1660660500000|2022-08-16 14:35:00|28800|28793|28817.5|28810.5|28820|28813|28800|28793|277
1660660800000|2022-08-16 14:40:00|28815|28808|28832.5|28825.5|28837.5|28830.5|28812.5|28805.5|285
1660661100000|2022-08-16 14:45:00|28837.5|28830.5|28847.5|28840.5|28850|28843|28827.5|28820.5|75
1660661400000|2022-08-16 14:50:00|28850|28843|28852.5|28845.5|28862.5|28855.5|28847.5|28840.5|97
1660661700000|2022-08-16 14:55:00|28857.5|28850.5|28857.5|28850.5|28862.5|28855.5|28842.5|28835.5|82
1660662000000|2022-08-16 15:00:00|28855|28848|28852.5|28845.5|28872.5|28865.5|28852.5|28845.5|115
1660662300000|2022-08-16 15:05:00|28857.5|28850.5|28857.5|28850.5|28872.5|28865.5|28855|28848|171
1660662600000|2022-08-16 15:10:00|28860|28853|28887.5|28880.5|28887.5|28880.5|28857.5|28850.5|389
1660662900000|2022-08-16 15:15:00|28885|28878|28902.5|28895.5|28902.5|28895.5|28882.5|28875.5|279
1660663200000|2022-08-16 15:20:00|28900|28893|28897.5|28890.5|28902.5|28895.5|28892.5|28885.5|114
1660663500000|2022-08-16 15:25:00|28892.5|28885.5|28912.5|28905.5|28920|28913|28892.5|28885.5|420
1660663800000|2022-08-16 15:30:00|28915|28908|28927.5|28920.5|28932.5|28925.5|28912.5|28905.5|158
1660664100000|2022-08-16 15:35:00|28925|28918|28932.5|28925.5|28932.5|28925.5|28917.5|28910.5|89
1660664400000|2022-08-16 15:40:00|28930|28923|28942.5|28935.5|28942.5|28935.5|28927.5|28920.5|113
1660664700000|2022-08-16 15:45:00|28947.5|28940.5|28957.5|28950.5|28962.5|28955.5|28942.5|28935.5|217
1660665000000|2022-08-16 15:50:00|28952.5|28945.5|28972.5|28965.5|28972.5|28965.5|28952.5|28945.5|165
1660665300000|2022-08-16 15:55:00|28975|28968|28982.5|28975.5|28987.5|28980.5|28967.5|28960.5|114
1660665600000|2022-08-16 16:00:00|28977.5|28970.5|28967.5|28960.5|28982.5|28975.5|28967.5|28960.5|111
1660665900000|2022-08-16 16:05:00|28972.5|28965.5|28960|28953|28972.5|28965.5|28957.5|28950.5|120
1660666200000|2022-08-16 16:10:00|28962.5|28955.5|28977.5|28970.5|28980|28973|28962.5|28955.5|123
1660666500000|2022-08-16 16:15:00|28980|28973|28992.5|28985.5|28992.5|28985.5|28977.5|28970.5|75
1660666800000|2022-08-16 16:20:00|28990|28983|28992.5|28985.5|28992.5|28985.5|28982.5|28975.5|75
1660667100000|2022-08-16 16:25:00|28987.5|28980.5|28972.5|28965.5|28992.5|28985.5|28967.5|28960.5|185
1660667400000|2022-08-16 16:30:00|28970|28963|28967.5|28960.5|28972.5|28965.5|28967.5|28960.5|132
1660667700000|2022-08-16 16:35:00|28972.5|28965.5|28967.5|28960.5|28977.5|28970.5|28967.5|28960.5|26
1660668000000|2022-08-16 16:40:00|28970|28963|28957.5|28950.5|28972.5|28965.5|28957.5|28950.5|102
1660668300000|2022-08-16 16:45:00|28960|28953|28962.5|28955.5|28962.5|28955.5|28957.5|28950.5|28
1660668600000|2022-08-16 16:50:00|28960|28953|28962.5|28955.5|28967.5|28960.5|28957.5|28950.5|58
1660668900000|2022-08-16 16:55:00|28967.5|28960.5|28965|28958|28972.5|28965.5|28962.5|28955.5|135
1660669200000|2022-08-16 17:00:00|28967.5|28960.5|28965|28958|28967.5|28960.5|28957.5|28950.5|33
1660669500000|2022-08-16 17:05:00|28962.5|28955.5|28972.5|28965.5|28972.5|28965.5|28962.5|28955.5|49
1660669800000|2022-08-16 17:10:00|28970|28963|28967.5|28960.5|28972.5|28965.5|28967.5|28960.5|51
1660670100000|2022-08-16 17:15:00|28970|28963|28967.5|28960.5|28977.5|28970.5|28967.5|28960.5|47
1660670400000|2022-08-16 17:20:00|28972.5|28965.5|28977.5|28970.5|28977.5|28970.5|28967.5|28960.5|19
1660670700000|2022-08-16 17:25:00|28972.5|28965.5|28977.5|28970.5|28977.5|28970.5|28972.5|28965.5|17
1660671000000|2022-08-16 17:30:00|28975|28968|28977.5|28970.5|28977.5|28970.5|28972.5|28965.5|68
1660671300000|2022-08-16 17:35:00|28975|28968|28992.5|28985.5|28992.5|28985.5|28975|28968|80
1660671600000|2022-08-16 17:40:00|28990|28983|28992.5|28985.5|28992.5|28985.5|28987.5|28980.5|36
1660671900000|2022-08-16 17:45:00|28995|28988|28997.5|28990.5|28997.5|28990.5|28992.5|28985.5|25
1660672200000|2022-08-16 17:50:00|28992.5|28985.5|29002.5|28995.5|29005|28998|28992.5|28985.5|31
1660672500000|2022-08-16 17:55:00|28997.5|28990.5|29002.5|28995.5|29007.5|29000.5|28997.5|28990.5|55
1660672800000|2022-08-16 18:00:00|28997.5|28990.5|29017.5|29010.5|29017.5|29010.5|28995|28988|117
1660673100000|2022-08-16 18:05:00|29020|29013|29017.5|29010.5|29022.5|29015.5|29012.5|29005.5|58
1660673400000|2022-08-16 18:10:00|29020|29013|29017.5|29010.5|29022.5|29015.5|29012.5|29005.5|175
1660673700000|2022-08-16 18:15:00|29020|29013|29017.5|29010.5|29022.5|29015.5|29017.5|29010.5|15
1660674000000|2022-08-16 18:20:00|29020|29013|29012.5|29005.5|29022.5|29015.5|29007.5|29000.5|62
1660674300000|2022-08-16 18:25:00|29015|29008|29010|29003|29017.5|29010.5|29002.5|28995.5|81
1660674600000|2022-08-16 18:30:00|29007.5|29000.5|28990|28983|29007.5|29000.5|28987.5|28980.5|143
1660674900000|2022-08-16 18:35:00|28987.5|28980.5|28952.5|28945.5|28992.5|28985.5|28947.5|28940.5|278
1660675200000|2022-08-16 18:40:00|28950|28943|28942.5|28935.5|28952.5|28945.5|28930|28923|89
1660675500000|2022-08-16 18:45:00|28940|28933|28902.5|28895.5|28942.5|28935.5|28887.5|28880.5|210
1660675800000|2022-08-16 18:50:00|28900|28893|28895|28888|28910|28903|28890|28883|72
1660676100000|2022-08-16 18:55:00|28892.5|28885.5|28912.5|28905.5|28917.5|28910.5|28892.5|28885.5|124
1660676400000|2022-08-16 19:00:00|28907.5|28900.5|28882.5|28875.5|28912.5|28905.5|28882.5|28875.5|117
1660676700000|2022-08-16 19:05:00|28887.5|28880.5|28897.5|28890.5|28907.5|28900.5|28882.5|28875.5|99
1660677000000|2022-08-16 19:10:00|28892.5|28885.5|28902.5|28895.5|28907.5|28900.5|28887.5|28880.5|67
1660677300000|2022-08-16 19:15:00|28905|28898|28917.5|28910.5|28917.5|28910.5|28892.5|28885.5|66
1660677600000|2022-08-16 19:20:00|28915|28908|28935|28928|28937.5|28930.5|28907.5|28900.5|120
1660677900000|2022-08-16 19:25:00|28932.5|28925.5|28942.5|28935.5|28942.5|28935.5|28927.5|28920.5|143
1660678200000|2022-08-16 19:30:00|28940|28933|28945|28938|28950|28943|28937.5|28930.5|42
1660678500000|2022-08-16 19:35:00|28947.5|28940.5|28940|28933|28952.5|28945.5|28935|28928|31
1660678800000|2022-08-16 19:40:00|28942.5|28935.5|28935|28928|28947.5|28940.5|28932.5|28925.5|54
1660679100000|2022-08-16 19:45:00|28932.5|28925.5|28967.5|28960.5|28967.5|28960.5|28932.5|28925.5|166
1660679400000|2022-08-16 19:50:00|28972.5|28965.5|28970|28963|28972.5|28965.5|28957.5|28950.5|293
1660679700000|2022-08-16 19:55:00|28972.5|28965.5|28967.5|28960.5|28972.5|28965.5|28957.5|28950.5|215
1660680000000|2022-08-16 20:00:00|28962.5|28955.5|28960|28953|28962.5|28955.5|28952.5|28945.5|129
1660680300000|2022-08-16 20:05:00|28957.5|28950.5|28957.5|28950.5|28962.5|28955.5|28957.5|28950.5|8
1660680600000|2022-08-16 20:10:00|28962.5|28955.5|28952.5|28945.5|28962.5|28955.5|28952.5|28945.5|9
1660680900000|2022-08-16 20:15:00|28950|28943|28957.5|28950.5|28957.5|28950.5|28950|28943|8
1660681200000|2022-08-16 20:20:00|28960|28953|28960|28953|28960|28953|28960|28953|3
1660681500000|2022-08-16 20:25:00|28962.5|28955.5|28962.5|28955.5|28962.5|28955.5|28962.5|28955.5|0
1660682100000|2022-08-16 20:35:00|28967.5|28960.5|28967.5|28960.5|28970|28963|28967.5|28960.5|9
1660682400000|2022-08-16 20:40:00|||||||||1
1660682700000|2022-08-16 20:45:00|28970|28963|28972.5|28965.5|28977.5|28970.5|28967.5|28960.5|66
1660683000000|2022-08-16 20:50:00|28975|28968|28977.5|28970.5|28977.5|28970.5|28972.5|28965.5|23
1660683300000|2022-08-16 20:55:00|28975|28968|28991.5|28976.5|28991.5|28980.5|28972.5|28965.5|21
1660683600000|2022-08-16 21:00:00|28986.5|28971.5|28984|28969|28986.5|28971.5|28964|28949|1
1660683900000|2022-08-16 21:05:00|28991.5|28976.5|28969|28954|28994|28979|28966.5|28951.5|4
1660684200000|2022-08-16 21:10:00|28971.5|28956.5|28971.5|28956.5|28974|28959|28966.5|28951.5|2
1660684500000|2022-08-16 21:15:00|28981.3|28951.3|28978.9|28948.9|28981.3|28951.3|28977.4|28947.4|3134
1660684800000|2022-08-16 21:20:00|28979.5|28949.5|28979.5|28949.5|28980.1|28950.1|28979.5|28949.5|0
1660685100000|2022-08-16 21:25:00|28980.2|28950.2|28981.5|28951.5|28981.5|28951.5|28980.2|28950.2|0
1660685400000|2022-08-16 21:30:00|28981.6|28951.6|28982|28952|28982.1|28952.1|28981.6|28951.6|0
1660685700000|2022-08-16 21:35:00|28983.3|28953.3|28981.4|28951.4|28983.3|28953.3|28980.6|28950.6|0
1660686000000|2022-08-16 21:40:00|28981.6|28951.6|28982.9|28952.9|28983|28953|28981.3|28951.3|0
1660686300000|2022-08-16 21:45:00|28982.3|28952.3|28983|28953|28983.5|28953.5|28982.3|28952.3|0
1660686600000|2022-08-16 21:50:00|28982.7|28952.7|28982.7|28952.7|28983|28953|28982.7|28952.7|0
1660686900000|2022-08-16 21:55:00|28982.9|28952.9|28983.7|28953.7|28983.7|28953.7|28982.5|28952.5|0
1660687200000|2022-08-16 22:00:00|28982.5|28952.5|28954|28939|28982.5|28952.5|28954|28939|1
1660687500000|2022-08-16 22:05:00|28951.5|28936.5|28956.5|28941.5|28956.5|28941.5|28951.5|28936.5|3
1660689000000|2022-08-16 22:30:00|28954|28939|28951.5|28936.5|28954|28939|28951.5|28936.5|0
1660689300000|2022-08-16 22:35:00|28954|28939|28954|28939|28954|28939|28954|28939|22
1660689600000|2022-08-16 22:40:00|28956.5|28941.5|28959|28944|28961.5|28946.5|28956.5|28941.5|1
1660689900000|2022-08-16 22:45:00|28956.5|28941.5|28959|28944|28961.5|28946.5|28956.5|28941.5|0
1660690200000|2022-08-16 22:50:00|28961.5|28946.5|28961.5|28946.5|28961.5|28946.5|28959|28944|0
1660690500000|2022-08-16 22:55:00|28964|28949|28959|28944|28964|28949|28959|28944|0
1660690800000|2022-08-16 23:00:00|28961.5|28946.5|28954|28939|28961.5|28946.5|28954|28939|2
1660691100000|2022-08-16 23:05:00|28951.5|28936.5|28949|28934|28951.5|28936.5|28949|28934|2
1660691400000|2022-08-16 23:10:00|28951.5|28936.5|28951.5|28936.5|28951.5|28936.5|28951.5|28936.5|0
1660691700000|2022-08-16 23:15:00|28954|28939|28949|28934|28954|28939|28949|28934|0
1660692000000|2022-08-16 23:20:00|28951.5|28936.5|28949|28934|28954|28939|28949|28934|0
1660692300000|2022-08-16 23:25:00|28946.5|28931.5|28944|28929|28951.5|28936.5|28944|28929|8
1660692600000|2022-08-16 23:30:00|28949|28934|28942.5|28935.5|28949|28938|28932.5|28925.5|17092
1660692900000|2022-08-16 23:35:00|28937.5|28930.5|28962.5|28955.5|28962.5|28955.5|28937.5|28930.5|70
1660693200000|2022-08-16 23:40:00|28967.5|28960.5|28950|28943|28967.5|28960.5|28947.5|28940.5|95
1660693500000|2022-08-16 23:45:00|28952.5|28945.5|28972.5|28965.5|28985|28978|28952.5|28945.5|322
1660693800000|2022-08-16 23:50:00|28975|28968|28977.5|28970.5|28987.5|28980.5|28960|28953|229
1660694100000|2022-08-16 23:55:00|28980|28973|28967.5|28960.5|28992.5|28985.5|28967.5|28960.5|285
1660694400000|2022-08-17 00:00:00|28972.5|28965.5|29017.5|29010.5|29022.5|29015.5|28957.5|28950.5|1275
1660694700000|2022-08-17 00:05:00|29022.5|29015.5|29032.5|29025.5|29062.5|29055.5|29002.5|28995.5|1093
1660695000000|2022-08-17 00:10:00|29027.5|29020.5|29057.5|29050.5|29062.5|29055.5|29022.5|29015.5|877
1660695300000|2022-08-17 00:15:00|29060|29053|29112.5|29105.5|29117.5|29110.5|29057.5|29050.5|1132
1660695600000|2022-08-17 00:20:00|29117.5|29110.5|29112.5|29105.5|29127.5|29120.5|29097.5|29090.5|1018
1660695900000|2022-08-17 00:25:00|29117.5|29110.5|29077.5|29070.5|29117.5|29110.5|29077.5|29070.5|831
1660696200000|2022-08-17 00:30:00|29082.5|29075.5|29127.5|29120.5|29132.5|29125.5|29065|29058|1179
1660696500000|2022-08-17 00:35:00|29125|29118|29122.5|29115.5|29142.5|29135.5|29120|29113|752
1660696800000|2022-08-17 00:40:00|29125|29118|29122.5|29115.5|29137.5|29130.5|29122.5|29115.5|316
1660697100000|2022-08-17 00:45:00|29125|29118|29140|29133|29142.5|29135.5|29117.5|29110.5|582
1660697400000|2022-08-17 00:50:00|29137.5|29130.5|29147.5|29140.5|29157.5|29150.5|29137.5|29130.5|515
1660697700000|2022-08-17 00:55:00|29152.5|29145.5|29147.5|29140.5|29162.5|29155.5|29142.5|29135.5|671
1660698000000|2022-08-17 01:00:00|29145|29138|29117.5|29110.5|29147.5|29140.5|29112.5|29105.5|668
1660698300000|2022-08-17 01:05:00|29122.5|29115.5|29127.5|29120.5|29127.5|29120.5|29102.5|29095.5|303
1660698600000|2022-08-17 01:10:00|29125|29118|29122.5|29115.5|29137.5|29130.5|29117.5|29110.5|330
1660698900000|2022-08-17 01:15:00|29127.5|29120.5|29117.5|29110.5|29142.5|29135.5|29112.5|29105.5|273
1660699200000|2022-08-17 01:20:00|29115|29108|29102.5|29095.5|29117.5|29110.5|29097.5|29090.5|221
1660699500000|2022-08-17 01:25:00|29105|29098|29102.5|29095.5|29112.5|29105.5|29087.5|29080.5|324
1660699800000|2022-08-17 01:30:00|29100|29093|29132.5|29125.5|29132.5|29125.5|29097.5|29090.5|396
1660700100000|2022-08-17 01:35:00|29127.5|29120.5|29110|29103|29132.5|29125.5|29102.5|29095.5|353
1660700400000|2022-08-17 01:40:00|29107.5|29100.5|29107.5|29100.5|29117.5|29110.5|29102.5|29095.5|170
1660700700000|2022-08-17 01:45:00|29105|29098|29107.5|29100.5|29117.5|29110.5|29097.5|29090.5|285
1660701000000|2022-08-17 01:50:00|29105|29098|29122.5|29115.5|29122.5|29115.5|29105|29098|220
1660701300000|2022-08-17 01:55:00|29117.5|29110.5|29110|29103|29117.5|29110.5|29107.5|29100.5|152
1660701600000|2022-08-17 02:00:00|29107.5|29100.5|29117.5|29110.5|29127.5|29120.5|29107.5|29100.5|425
1660701900000|2022-08-17 02:05:00|29122.5|29115.5|29077.5|29070.5|29122.5|29115.5|29052.5|29045.5|743
1660702200000|2022-08-17 02:10:00|29082.5|29075.5|29102.5|29095.5|29110|29103|29082.5|29075.5|306
1660702500000|2022-08-17 02:15:00|29100|29093|29102.5|29095.5|29107.5|29100.5|29092.5|29085.5|157
1660702800000|2022-08-17 02:20:00|29100|29093|29092.5|29085.5|29107.5|29100.5|29092.5|29085.5|131
1660703100000|2022-08-17 02:25:00|29097.5|29090.5|29112.5|29105.5|29115|29108|29092.5|29085.5|121
1660703400000|2022-08-17 02:30:00|29115|29108|29127.5|29120.5|29127.5|29120.5|29112.5|29105.5|177
1660703700000|2022-08-17 02:35:00|29132.5|29125.5|29122.5|29115.5|29137.5|29130.5|29122.5|29115.5|98
1660704000000|2022-08-17 02:40:00|29127.5|29120.5|29127.5|29120.5|29137.5|29130.5|29127.5|29120.5|106
1660704300000|2022-08-17 02:45:00|29130|29123|29137.5|29130.5|29137.5|29130.5|29127.5|29120.5|66
1660704600000|2022-08-17 02:50:00|29132.5|29125.5|29137.5|29130.5|29142.5|29135.5|29127.5|29120.5|179
1660704900000|2022-08-17 02:55:00|29132.5|29125.5|29137.5|29130.5|29137.5|29130.5|29132.5|29125.5|69
1660705200000|2022-08-17 03:00:00|29142.5|29135.5|29137.5|29130.5|29142.5|29135.5|29137.5|29130.5|158
1660705500000|2022-08-17 03:05:00|29135|29128|29137.5|29130.5|29137.5|29130.5|29132.5|29125.5|59
1660705800000|2022-08-17 03:10:00|29135|29128|29135|29128|29140|29133|29132.5|29125.5|120
1660706100000|2022-08-17 03:15:00|29137.5|29130.5|29132.5|29125.5|29137.5|29130.5|29132.5|29125.5|89
1660706400000|2022-08-17 03:20:00|29137.5|29130.5|29137.5|29130.5|29142.5|29135.5|29132.5|29125.5|93
1660706700000|2022-08-17 03:25:00|29135|29128|29132.5|29125.5|29142.5|29135.5|29132.5|29125.5|101
1660707000000|2022-08-17 03:30:00|29130|29123|29137.5|29130.5|29142.5|29135.5|29127.5|29120.5|228
1660707300000|2022-08-17 03:35:00|29140|29133|29147.5|29140.5|29147.5|29140.5|29135|29128|159
1660707600000|2022-08-17 03:40:00|29150|29143|29147.5|29140.5|29152.5|29145.5|29142.5|29135.5|292
1660707900000|2022-08-17 03:45:00|29142.5|29135.5|29147.5|29140.5|29152.5|29145.5|29142.5|29135.5|259
1660708200000|2022-08-17 03:50:00|29150|29143|29162.5|29155.5|29162.5|29155.5|29147.5|29140.5|242
1660708500000|2022-08-17 03:55:00|29165|29158|29162.5|29155.5|29167.5|29160.5|29157.5|29150.5|319
1660708800000|2022-08-17 04:00:00|29167.5|29160.5|29177.5|29170.5|29177.5|29170.5|29162.5|29155.5|337
1660709100000|2022-08-17 04:05:00|29180|29173|29182.5|29175.5|29182.5|29175.5|29177.5|29170.5|457
1660709400000|2022-08-17 04:10:00|29187.5|29180.5|29177.5|29170.5|29192.5|29185.5|29172.5|29165.5|370
1660709700000|2022-08-17 04:15:00|29172.5|29165.5|29167.5|29160.5|29177.5|29170.5|29167.5|29160.5|130
1660710000000|2022-08-17 04:20:00|29162.5|29155.5|29162.5|29155.5|29167.5|29160.5|29157.5|29150.5|235
1660710300000|2022-08-17 04:25:00|29167.5|29160.5|29167.5|29160.5|29167.5|29160.5|29162.5|29155.5|161
1660710600000|2022-08-17 04:30:00|29172.5|29165.5|29182.5|29175.5|29187.5|29180.5|29172.5|29165.5|224
1660710900000|2022-08-17 04:35:00|29185|29178|29177.5|29170.5|29187.5|29180.5|29177.5|29170.5|151
1660711200000|2022-08-17 04:40:00|29180|29173|29187.5|29180.5|29187.5|29180.5|29180|29173|82
1660711500000|2022-08-17 04:45:00|29182.5|29175.5|29182.5|29175.5|29182.5|29175.5|29177.5|29170.5|226
1660711800000|2022-08-17 04:50:00|29177.5|29170.5|29177.5|29170.5|29182.5|29175.5|29177.5|29170.5|201
1660712100000|2022-08-17 04:55:00|29180|29173|29187.5|29180.5|29187.5|29180.5|29172.5|29165.5|196
1660712400000|2022-08-17 05:00:00|29192.5|29185.5|29192.5|29185.5|29197.5|29190.5|29182.5|29175.5|387
1660712700000|2022-08-17 05:05:00|29197.5|29190.5|29192.5|29185.5|29205|29198|29192.5|29185.5|467
1660713000000|2022-08-17 05:10:00|29197.5|29190.5|29202.5|29195.5|29207.5|29200.5|29197.5|29190.5|223
1660713300000|2022-08-17 05:15:00|29205|29198|29202.5|29195.5|29212.5|29205.5|29202.5|29195.5|324
1660713600000|2022-08-17 05:20:00|29207.5|29200.5|29222.5|29215.5|29222.5|29215.5|29207.5|29200.5|775
1660713900000|2022-08-17 05:25:00|29220|29213|29212.5|29205.5|29222.5|29215.5|29212.5|29205.5|268
1660714200000|2022-08-17 05:30:00|29215|29208|29217.5|29210.5|29217.5|29210.5|29212.5|29205.5|182
1660714500000|2022-08-17 05:35:00|29222.5|29215.5|29212.5|29205.5|29222.5|29215.5|29202.5|29195.5|545
1660714800000|2022-08-17 05:40:00|29210|29203|29202.5|29195.5|29212.5|29205.5|29202.5|29195.5|410
1660715100000|2022-08-17 05:45:00|29197.5|29190.5|29202.5|29195.5|29207.5|29200.5|29197.5|29190.5|715
1660715400000|2022-08-17 05:50:00|29197.5|29190.5|29202.5|29195.5|29202.5|29195.5|29197.5|29190.5|596
1660715700000|2022-08-17 05:55:00|29205|29198|29207.5|29200.5|29212.5|29205.5|29192.5|29185.5|1364
1660716000000|2022-08-17 06:00:00|29210|29203|29232.5|29225.5|29232.5|29225.5|29207.5|29200.5|2198
1660716300000|2022-08-17 06:05:00|29227.5|29220.5|29222.5|29215.5|29242.5|29235.5|29222.5|29215.5|1151
1660716600000|2022-08-17 06:10:00|29220|29213|29202.5|29195.5|29222.5|29215.5|29195|29188|789
1660716900000|2022-08-17 06:15:00|29197.5|29190.5|29207.5|29200.5|29212.5|29205.5|29197.5|29190.5|277
1660717200000|2022-08-17 06:20:00|29212.5|29205.5|29202.5|29195.5|29212.5|29205.5|29202.5|29195.5|213
1660717500000|2022-08-17 06:25:00|29205|29198|29192.5|29185.5|29207.5|29200.5|29192.5|29185.5|97
1660717800000|2022-08-17 06:30:00|29195|29188|29182.5|29175.5|29195|29188|29177.5|29170.5|128
1660718100000|2022-08-17 06:35:00|29180|29173|29167.5|29160.5|29180|29173|29162.5|29155.5|126
1660718400000|2022-08-17 06:40:00|29170|29163|29177.5|29170.5|29177.5|29170.5|29165|29158|64
1660718700000|2022-08-17 06:45:00|29180|29173|29175|29168|29180|29173|29167.5|29160.5|100
1660719000000|2022-08-17 06:50:00|29172.5|29165.5|29172.5|29165.5|29177.5|29170.5|29172.5|29165.5|19
1660719300000|2022-08-17 06:55:00|29177.5|29170.5|29180|29173|29182.5|29175.5|29172.5|29165.5|57
1660719600000|2022-08-17 07:00:00|29182.5|29175.5|29177.5|29170.5|29187.5|29180.5|29167.5|29160.5|126
1660719900000|2022-08-17 07:05:00|29175|29168|29170|29163|29175|29168|29162.5|29155.5|61
1660720200000|2022-08-17 07:10:00|29167.5|29160.5|29167.5|29160.5|29177.5|29170.5|29157.5|29150.5|62
1660720500000|2022-08-17 07:15:00|29162.5|29155.5|29170|29163|29177.5|29170.5|29162.5|29155.5|47
1660720800000|2022-08-17 07:20:00|29167.5|29160.5|29187.5|29180.5|29195|29188|29167.5|29160.5|43
1660721100000|2022-08-17 07:25:00|29190|29183|29197.5|29190.5|29202.5|29195.5|29187.5|29180.5|47
1660721400000|2022-08-17 07:30:00|29195|29188|29192.5|29185.5|29207.5|29200.5|29187.5|29180.5|238
1660721700000|2022-08-17 07:35:00|29195|29188|29182.5|29175.5|29197.5|29190.5|29182.5|29175.5|43
1660722000000|2022-08-17 07:40:00|29177.5|29170.5|29162.5|29155.5|29182.5|29175.5|29162.5|29155.5|55
1660722300000|2022-08-17 07:45:00|29157.5|29150.5|29157.5|29150.5|29162.5|29155.5|29152.5|29145.5|111
1660722600000|2022-08-17 07:50:00|29160|29153|29162.5|29155.5|29167.5|29160.5|29147.5|29140.5|99
1660722900000|2022-08-17 07:55:00|29157.5|29150.5|29157.5|29150.5|29162.5|29155.5|29152.5|29145.5|51
1660723200000|2022-08-17 08:00:00|29152.5|29145.5|29152.5|29145.5|29157.5|29150.5|29142.5|29135.5|119
1660723500000|2022-08-17 08:05:00|29150|29143|29147.5|29140.5|29152.5|29145.5|29142.5|29135.5|42
1660723800000|2022-08-17 08:10:00|29142.5|29135.5|29152.5|29145.5|29152.5|29145.5|29132.5|29125.5|78
1660724100000|2022-08-17 08:15:00|29150|29143|29142.5|29135.5|29152.5|29145.5|29142.5|29135.5|67
1660724400000|2022-08-17 08:20:00|29140|29133|29137.5|29130.5|29142.5|29135.5|29127.5|29120.5|80
1660724700000|2022-08-17 08:25:00|29132.5|29125.5|29132.5|29125.5|29142.5|29135.5|29132.5|29125.5|16
1660725000000|2022-08-17 08:30:00|29137.5|29130.5|29127.5|29120.5|29137.5|29130.5|29122.5|29115.5|96
1660725300000|2022-08-17 08:35:00|29122.5|29115.5|29117.5|29110.5|29127.5|29120.5|29112.5|29105.5|112
1660725600000|2022-08-17 08:40:00|29120|29113|29117.5|29110.5|29122.5|29115.5|29112.5|29105.5|29
1660725900000|2022-08-17 08:45:00|29112.5|29105.5|29112.5|29105.5|29127.5|29120.5|29107.5|29100.5|392
1660726200000|2022-08-17 08:50:00|29115|29108|29147.5|29140.5|29147.5|29140.5|29112.5|29105.5|212
1660726500000|2022-08-17 08:55:00|29145|29138|29127.5|29120.5|29147.5|29140.5|29122.5|29115.5|111
1660726800000|2022-08-17 09:00:00|29122.5|29115.5|29132.5|29125.5|29137.5|29130.5|29122.5|29115.5|41
1660727100000|2022-08-17 09:05:00|29137.5|29130.5|29137.5|29130.5|29147.5|29140.5|29132.5|29125.5|75
1660727400000|2022-08-17 09:10:00|29135|29128|29127.5|29120.5|29137.5|29130.5|29122.5|29115.5|18
1660727700000|2022-08-17 09:15:00|29122.5|29115.5|29117.5|29110.5|29132.5|29125.5|29117.5|29110.5|80
1660728000000|2022-08-17 09:20:00|29115|29108|29107.5|29100.5|29117.5|29110.5|29102.5|29095.5|53
1660728300000|2022-08-17 09:25:00|29110|29103|29122.5|29115.5|29122.5|29115.5|29107.5|29100.5|53
1660728600000|2022-08-17 09:30:00|29120|29113|29112.5|29105.5|29122.5|29115.5|29107.5|29100.5|42
1660728900000|2022-08-17 09:35:00|29110|29103|29107.5|29100.5|29115|29108|29102.5|29095.5|53
1660729200000|2022-08-17 09:40:00|29112.5|29105.5|29112.5|29105.5|29127.5|29120.5|29112.5|29105.5|106
1660729500000|2022-08-17 09:45:00|29110|29103|29097.5|29090.5|29112.5|29105.5|29097.5|29090.5|46
1660729800000|2022-08-17 09:50:00|29095|29088|29087.5|29080.5|29102.5|29095.5|29087.5|29080.5|87
1660730100000|2022-08-17 09:55:00|29085|29078|29087.5|29080.5|29087.5|29080.5|29077.5|29070.5|29
1660730400000|2022-08-17 10:00:00|29085|29078|29077.5|29070.5|29085|29078|29072.5|29065.5|129
1660730700000|2022-08-17 10:05:00|29080|29073|29087.5|29080.5|29087.5|29080.5|29077.5|29070.5|30
1660731000000|2022-08-17 10:10:00|29085|29078|29072.5|29065.5|29087.5|29080.5|29072.5|29065.5|170
1660731300000|2022-08-17 10:15:00|29075|29068|29057.5|29050.5|29077.5|29070.5|29055|29048|90
1660731600000|2022-08-17 10:20:00|29062.5|29055.5|29057.5|29050.5|29065|29058|29052.5|29045.5|54
1660731900000|2022-08-17 10:25:00|29052.5|29045.5|29062.5|29055.5|29062.5|29055.5|29047.5|29040.5|69
1660732200000|2022-08-17 10:30:00|29052.5|29045.5|29062.5|29055.5|29062.5|29055.5|29032.5|29025.5|132
1660732500000|2022-08-17 10:35:00|29057.5|29050.5|29062.5|29055.5|29067.5|29060.5|29057.5|29050.5|72
1660732800000|2022-08-17 10:40:00|29057.5|29050.5|29062.5|29055.5|29062.5|29055.5|29052.5|29045.5|100
1660733100000|2022-08-17 10:45:00|29060|29053|29052.5|29045.5|29062.5|29055.5|29050|29043|56
1660733400000|2022-08-17 10:50:00|29057.5|29050.5|29057.5|29050.5|29060|29053|29052.5|29045.5|35
1660733700000|2022-08-17 10:55:00|29055|29048|29065|29058|29067.5|29060.5|29047.5|29040.5|35
1660734000000|2022-08-17 11:00:00|29062.5|29055.5|29052.5|29045.5|29072.5|29065.5|29047.5|29040.5|129
1660734300000|2022-08-17 11:05:00|29047.5|29040.5|29037.5|29030.5|29052.5|29045.5|29032.5|29025.5|63
1660734600000|2022-08-17 11:10:00|29040|29033|29032.5|29025.5|29047.5|29040.5|29032.5|29025.5|75
1660734900000|2022-08-17 11:15:00|29037.5|29030.5|29027.5|29020.5|29037.5|29030.5|29022.5|29015.5|132
1660735200000|2022-08-17 11:20:00|29030|29023|29037.5|29030.5|29037.5|29030.5|29025|29018|67
1660735500000|2022-08-17 11:25:00|29032.5|29025.5|29017.5|29010.5|29037.5|29030.5|29017.5|29010.5|106
1660735800000|2022-08-17 11:30:00|29020|29013|29012.5|29005.5|29020|29013|29002.5|28995.5|165
1660736100000|2022-08-17 11:35:00|29015|29008|29005|28998|29017.5|29010.5|28997.5|28990.5|207
1660736400000|2022-08-17 11:40:00|29002.5|28995.5|29012.5|29005.5|29012.5|29005.5|28997.5|28990.5|80
1660736700000|2022-08-17 11:45:00|29010|29003|29012.5|29005.5|29012.5|29005.5|29007.5|29000.5|31
1660737000000|2022-08-17 11:50:00|29017.5|29010.5|29027.5|29020.5|29027.5|29020.5|29012.5|29005.5|75
1660737300000|2022-08-17 11:55:00|29022.5|29015.5|29027.5|29020.5|29032.5|29025.5|29022.5|29015.5|68
1660737600000|2022-08-17 12:00:00|29030|29023|29037.5|29030.5|29045|29038|29027.5|29020.5|92
1660737900000|2022-08-17 12:05:00|29035|29028|29027.5|29020.5|29037.5|29030.5|29022.5|29015.5|95
1660738200000|2022-08-17 12:10:00|29032.5|29025.5|29027.5|29020.5|29042.5|29035.5|29022.5|29015.5|32
1660738500000|2022-08-17 12:15:00|29032.5|29025.5|29037.5|29030.5|29037.5|29030.5|29027.5|29020.5|42
1660738800000|2022-08-17 12:20:00|29040|29033|29007.5|29000.5|29042.5|29035.5|29007.5|29000.5|158
1660739100000|2022-08-17 12:25:00|29002.5|28995.5|29012.5|29005.5|29015|29008|29002.5|28995.5|224
1660739400000|2022-08-17 12:30:00|28997.5|28990.5|29012.5|29005.5|29022.5|29015.5|28990|28983|416
1660739700000|2022-08-17 12:35:00|29015|29008|29027.5|29020.5|29032.5|29025.5|29007.5|29000.5|60
1660740000000|2022-08-17 12:40:00|29030|29023|29022.5|29015.5|29032.5|29025.5|29017.5|29010.5|47
1660740300000|2022-08-17 12:45:00|29020|29013|29017.5|29010.5|29027.5|29020.5|29012.5|29005.5|41
1660740600000|2022-08-17 12:50:00|29015|29008|29002.5|28995.5|29027.5|29020.5|28997.5|28990.5|89
1660740900000|2022-08-17 12:55:00|29000|28993|28995|28988|29002.5|28995.5|28987.5|28980.5|236
1660741200000|2022-08-17 13:00:00|28992.5|28985.5|28992.5|28985.5|29002.5|28995.5|28977.5|28970.5|244
1660741500000|2022-08-17 13:05:00|28997.5|28990.5|29007.5|29000.5|29007.5|29000.5|28987.5|28980.5|44
1660741800000|2022-08-17 13:10:00|29005|28998|28997.5|28990.5|29007.5|29000.5|28992.5|28985.5|82
1660742100000|2022-08-17 13:15:00|28995|28988|28992.5|28985.5|28997.5|28990.5|28982.5|28975.5|38
1660742400000|2022-08-17 13:20:00|28990|28983|28997.5|28990.5|28997.5|28990.5|28987.5|28980.5|58
1660742700000|2022-08-17 13:25:00|28995|28988|28982.5|28975.5|28997.5|28990.5|28982.5|28975.5|32
1660743000000|2022-08-17 13:30:00|28987.5|28980.5|29000|28993|29012.5|29005.5|28982.5|28975.5|328
1660743300000|2022-08-17 13:35:00|29002.5|28995.5|29012.5|29005.5|29032.5|29025.5|28997.5|28990.5|353
1660743600000|2022-08-17 13:40:00|29010|29003|28997.5|28990.5|29012.5|29005.5|28977.5|28970.5|209
1660743900000|2022-08-17 13:45:00|28992.5|28985.5|29007.5|29000.5|29007.5|29000.5|28987.5|28980.5|120
1660744200000|2022-08-17 13:50:00|29010|29003|29017.5|29010.5|29022.5|29015.5|28992.5|28985.5|144
1660744500000|2022-08-17 13:55:00|29020|29013|29042.5|29035.5|29047.5|29040.5|29017.5|29010.5|191
1660744800000|2022-08-17 14:00:00|29045|29038|29042.5|29035.5|29047.5|29040.5|29022.5|29015.5|153
1660745100000|2022-08-17 14:05:00|29045|29038|29042.5|29035.5|29070|29063|29042.5|29035.5|178
1660745400000|2022-08-17 14:10:00|29040|29033|29022.5|29015.5|29057.5|29050.5|29017.5|29010.5|182
1660745700000|2022-08-17 14:15:00|29020|29013|29027.5|29020.5|29032.5|29025.5|29007.5|29000.5|118
1660746000000|2022-08-17 14:20:00|29025|29018|29017.5|29010.5|29042.5|29035.5|29017.5|29010.5|108
1660746300000|2022-08-17 14:25:00|29020|29013|29022.5|29015.5|29032.5|29025.5|29017.5|29010.5|110
1660746600000|2022-08-17 14:30:00|29025|29018|29017.5|29010.5|29032.5|29025.5|29002.5|28995.5|88
1660746900000|2022-08-17 14:35:00|29012.5|29005.5|28987.5|28980.5|29012.5|29005.5|28962.5|28955.5|246
1660747200000|2022-08-17 14:40:00|28985|28978|29002.5|28995.5|29002.5|28995.5|28982.5|28975.5|122
1660747500000|2022-08-17 14:45:00|29007.5|29000.5|28992.5|28985.5|29017.5|29010.5|28992.5|28985.5|196
1660747800000|2022-08-17 14:50:00|28995|28988|28962.5|28955.5|28995|28988|28962.5|28955.5|152
1660748100000|2022-08-17 14:55:00|28967.5|28960.5|28962.5|28955.5|28972.5|28965.5|28957.5|28950.5|241
1660748400000|2022-08-17 15:00:00|28967.5|28960.5|28967.5|28960.5|28977.5|28970.5|28962.5|28955.5|114
1660748700000|2022-08-17 15:05:00|28972.5|28965.5|28957.5|28950.5|28972.5|28965.5|28947.5|28940.5|219
1660749000000|2022-08-17 15:10:00|28955|28948|28957.5|28950.5|28972.5|28965.5|28952.5|28945.5|157
1660749300000|2022-08-17 15:15:00|28952.5|28945.5|28962.5|28955.5|28967.5|28960.5|28942.5|28935.5|104
1660749600000|2022-08-17 15:20:00|28960|28953|28962.5|28955.5|28967.5|28960.5|28952.5|28945.5|54
1660749900000|2022-08-17 15:25:00|28967.5|28960.5|28962.5|28955.5|28967.5|28960.5|28952.5|28945.5|88
1660750200000|2022-08-17 15:30:00|28967.5|28960.5|28957.5|28950.5|28982.5|28975.5|28952.5|28945.5|117
1660750500000|2022-08-17 15:35:00|28960|28953|28947.5|28940.5|28962.5|28955.5|28942.5|28935.5|87
1660750800000|2022-08-17 15:40:00|28950|28943|28937.5|28930.5|28952.5|28945.5|28927.5|28920.5|254
1660751100000|2022-08-17 15:45:00|28935|28928|28927.5|28920.5|28935|28928|28912.5|28905.5|214
1660751400000|2022-08-17 15:50:00|28922.5|28915.5|28922.5|28915.5|28937.5|28930.5|28917.5|28910.5|173
1660751700000|2022-08-17 15:55:00|28925|28918|28922.5|28915.5|28927.5|28920.5|28917.5|28910.5|232
1660752000000|2022-08-17 16:00:00|28927.5|28920.5|28947.5|28940.5|28952.5|28945.5|28922.5|28915.5|149
1660752300000|2022-08-17 16:05:00|28952.5|28945.5|28957.5|28950.5|28962.5|28955.5|28947.5|28940.5|84
1660752600000|2022-08-17 16:10:00|28955|28948|28952.5|28945.5|28957.5|28950.5|28942.5|28935.5|59
1660752900000|2022-08-17 16:15:00|28955|28948|28962.5|28955.5|28967.5|28960.5|28952.5|28945.5|106
1660753200000|2022-08-17 16:20:00|28960|28953|28982.5|28975.5|28982.5|28975.5|28960|28953|59
1660753500000|2022-08-17 16:25:00|28987.5|28980.5|28992.5|28985.5|28992.5|28985.5|28977.5|28970.5|81
1660753800000|2022-08-17 16:30:00|28990|28983|29007.5|29000.5|29007.5|29000.5|28987.5|28980.5|90
1660754100000|2022-08-17 16:35:00|29012.5|29005.5|29017.5|29010.5|29027.5|29020.5|29007.5|29000.5|113
1660754400000|2022-08-17 16:40:00|29012.5|29005.5|29015|29008|29022.5|29015.5|29007.5|29000.5|40
1660754700000|2022-08-17 16:45:00|29012.5|29005.5|29017.5|29010.5|29022.5|29015.5|29012.5|29005.5|25
1660755000000|2022-08-17 16:50:00|29020|29013|29022.5|29015.5|29027.5|29020.5|29012.5|29005.5|44
1660755300000|2022-08-17 16:55:00|29025|29018|29032.5|29025.5|29032.5|29025.5|29022.5|29015.5|29
1660755600000|2022-08-17 17:00:00|29030|29023|29022.5|29015.5|29032.5|29025.5|29012.5|29005.5|108
1660755900000|2022-08-17 17:05:00|29027.5|29020.5|29012.5|29005.5|29032.5|29025.5|29012.5|29005.5|49
1660756200000|2022-08-17 17:10:00|29017.5|29010.5|29030|29023|29032.5|29025.5|29012.5|29005.5|30
1660756500000|2022-08-17 17:15:00|29032.5|29025.5|29017.5|29010.5|29037.5|29030.5|29017.5|29010.5|47
1660756800000|2022-08-17 17:20:00|29020|29013|29022.5|29015.5|29032.5|29025.5|29017.5|29010.5|33
1660757100000|2022-08-17 17:25:00|29025|29018|29042.5|29035.5|29047.5|29040.5|29025|29018|48
1660757400000|2022-08-17 17:30:00|29045|29038|29052.5|29045.5|29062.5|29055.5|29042.5|29035.5|121
1660757700000|2022-08-17 17:35:00|29050|29043|29042.5|29035.5|29052.5|29045.5|29032.5|29025.5|54
1660758000000|2022-08-17 17:40:00|29045|29038|29042.5|29035.5|29052.5|29045.5|29042.5|29035.5|26
1660758300000|2022-08-17 17:45:00|29045|29038|29047.5|29040.5|29047.5|29040.5|29037.5|29030.5|49
1660758600000|2022-08-17 17:50:00|29042.5|29035.5|29037.5|29030.5|29052.5|29045.5|29037.5|29030.5|55
1660758900000|2022-08-17 17:55:00|29042.5|29035.5|29022.5|29015.5|29042.5|29035.5|29022.5|29015.5|95
1660759200000|2022-08-17 18:00:00|29020|29013|29047.5|29040.5|29082.5|29075.5|29012.5|29005.5|403
1660759500000|2022-08-17 18:05:00|29042.5|29035.5|29077.5|29070.5|29087.5|29080.5|29027.5|29020.5|297
1660759800000|2022-08-17 18:10:00|29072.5|29065.5|29097.5|29090.5|29097.5|29090.5|29065|29058|172
1660760100000|2022-08-17 18:15:00|29100|29093|29087.5|29080.5|29112.5|29105.5|29072.5|29065.5|225
1660760400000|2022-08-17 18:20:00|29085|29078|29082.5|29075.5|29092.5|29085.5|29067.5|29060.5|166
1660760700000|2022-08-17 18:25:00|29080|29073|29087.5|29080.5|29095|29088|29060|29053|111
1660761000000|2022-08-17 18:30:00|29090|29083|29107.5|29100.5|29107.5|29100.5|29082.5|29075.5|105
1660761300000|2022-08-17 18:35:00|29110|29103|29137.5|29130.5|29137.5|29130.5|29102.5|29095.5|196
1660761600000|2022-08-17 18:40:00|29135|29128|29092.5|29085.5|29137.5|29130.5|29092.5|29085.5|263
1660761900000|2022-08-17 18:45:00|29095|29088|29092.5|29085.5|29102.5|29095.5|29077.5|29070.5|93
1660762200000|2022-08-17 18:50:00|29097.5|29090.5|29077.5|29070.5|29100|29093|29077.5|29070.5|73
1660762500000|2022-08-17 18:55:00|29080|29073|29070|29063|29095|29088|29070|29063|63
1660762800000|2022-08-17 19:00:00|29072.5|29065.5|29082.5|29075.5|29087.5|29080.5|29062.5|29055.5|94
1660763100000|2022-08-17 19:05:00|29087.5|29080.5|29057.5|29050.5|29092.5|29085.5|29052.5|29045.5|74
1660763400000|2022-08-17 19:10:00|29060|29053|29022.5|29015.5|29062.5|29055.5|28995|28988|269
1660763700000|2022-08-17 19:15:00|29025|29018|29012.5|29005.5|29030|29023|29012.5|29005.5|60
1660764000000|2022-08-17 19:20:00|29007.5|29000.5|29022.5|29015.5|29025|29018|28997.5|28990.5|148
1660764300000|2022-08-17 19:25:00|29020|29013|29027.5|29020.5|29032.5|29025.5|29007.5|29000.5|82
1660764600000|2022-08-17 19:30:00|29025|29018|29007.5|29000.5|29025|29018|29002.5|28995.5|61
1660764900000|2022-08-17 19:35:00|29010|29003|29012.5|29005.5|29022.5|29015.5|29010|29003|41
1660765200000|2022-08-17 19:40:00|29015|29008|29017.5|29010.5|29020|29013|29005|28998|80
1660765500000|2022-08-17 19:45:00|29012.5|29005.5|28997.5|28990.5|29015|29008|28992.5|28985.5|74
1660765800000|2022-08-17 19:50:00|29002.5|28995.5|29017.5|29010.5|29020|29013|28987.5|28980.5|194
1660766100000|2022-08-17 19:55:00|29012.5|29005.5|29015|29008|29027.5|29020.5|29002.5|28995.5|155
1660766400000|2022-08-17 20:00:00|29012.5|29005.5|29017.5|29010.5|29022.5|29015.5|29012.5|29005.5|72
1660766700000|2022-08-17 20:05:00|29020|29013|29025|29018|29027.5|29020.5|29017.5|29010.5|53
1660767000000|2022-08-17 20:10:00|29022.5|29015.5|29022.5|29015.5|29027.5|29020.5|29022.5|29015.5|2
1660767300000|2022-08-17 20:15:00|29017.5|29010.5|29025|29018|29025|29018|29017.5|29010.5|12
1660767600000|2022-08-17 20:20:00|29027.5|29020.5|29025|29018|29027.5|29020.5|29025|29018|5
1660767900000|2022-08-17 20:25:00|29030|29023|29032.5|29025.5|29032.5|29025.5|29030|29023|16
1660768200000|2022-08-17 20:30:00|29035|29028|29030|29023|29037.5|29030.5|29027.5|29020.5|10
1660768500000|2022-08-17 20:35:00|29027.5|29020.5|29030|29023|29032.5|29025.5|29027.5|29020.5|1
1660768800000|2022-08-17 20:40:00|29027.5|29020.5|29030|29023|29032.5|29025.5|29027.5|29020.5|4
1660769100000|2022-08-17 20:45:00|29027.5|29020.5|29030|29023|29030|29023|29027.5|29020.5|2
1660769400000|2022-08-17 20:50:00|29027.5|29020.5|29030|29023|29030|29023|29022.5|29015.5|9
1660769700000|2022-08-17 20:55:00|29022.5|29015.5|29036.5|29021.5|29039|29030.5|29022.5|29015.5|15
1660770000000|2022-08-17 21:00:00|29039|29024|29046.5|29031.5|29046.5|29031.5|29036.5|29021.5|0
1660770600000|2022-08-17 21:10:00|29044|29029|29044|29029|29046.5|29031.5|29039|29024|2
1660770900000|2022-08-17 21:15:00|29051.5|29021.5|29052.6|29022.6|29052.9|29022.9|29051.5|29021.5|5468
1660771200000|2022-08-17 21:20:00|29052.5|29022.5|29050.3|29020.3|29052.7|29022.7|29050.3|29020.3|0
1660771500000|2022-08-17 21:25:00|29050.2|29020.2|29049.3|29019.3|29050.2|29020.2|29047.9|29017.9|0
1660771800000|2022-08-17 21:30:00|29045.7|29015.7|29050.2|29020.2|29050.4|29020.4|29045.7|29015.7|0
1660772100000|2022-08-17 21:35:00|29049.6|29019.6|29048.8|29018.8|29049.6|29019.6|29048.4|29018.4|0
1660772400000|2022-08-17 21:40:00|29048.6|29018.6|29045|29015|29048.6|29018.6|29044.4|29014.4|0
1660772700000|2022-08-17 21:45:00|29045.1|29015.1|29044.4|29014.4|29045.5|29015.5|29044.4|29014.4|0
1660773000000|2022-08-17 21:50:00|29044.6|29014.6|29044.9|29014.9|29044.9|29014.9|29044.1|29014.1|0
1660773300000|2022-08-17 21:55:00|29044.4|29014.4|29043.9|29013.9|29044.4|29014.4|29043.2|29013.2|0
1660773600000|2022-08-17 22:00:00|29044.7|29014.7|29006.5|28991.5|29044.7|29014.7|29004|28989|15
1660774200000|2022-08-17 22:10:00|29009|28994|29009|28994|29009|28994|29009|28994|0
1660774500000|2022-08-17 22:15:00|29011.5|28996.5|29011.5|28996.5|29011.5|28996.5|29011.5|28996.5|0
1660774800000|2022-08-17 22:20:00|29014|28999|29014|28999|29014|28999|29014|28999|0
1660775100000|2022-08-17 22:25:00|29016.5|29001.5|29016.5|29001.5|29016.5|29001.5|29014|28999|0
1660775400000|2022-08-17 22:30:00|29014|28999|29011.5|28996.5|29016.5|29001.5|29011.5|28996.5|0
1660775700000|2022-08-17 22:35:00|29006.5|28991.5|29004|28989|29009|28994|29004|28989|3
1660776000000|2022-08-17 22:40:00|29001.5|28986.5|28996.5|28981.5|29004|28989|28996.5|28981.5|46
1660776300000|2022-08-17 22:45:00|28994|28979|28991.5|28976.5|28994|28979|28991.5|28976.5|1
1660776600000|2022-08-17 22:50:00|28989|28974|28991.5|28976.5|28991.5|28976.5|28989|28974|4
1660776900000|2022-08-17 22:55:00|28989|28974|28989|28974|28989|28974|28989|28974|11
1660777200000|2022-08-17 23:00:00|28986.5|28971.5|28986.5|28971.5|28986.5|28971.5|28984|28969|6
1660777500000|2022-08-17 23:05:00|28981.5|28966.5|28976.5|28961.5|28981.5|28966.5|28976.5|28961.5|18
1660777800000|2022-08-17 23:10:00|28981.5|28966.5|28981.5|28966.5|28981.5|28966.5|28976.5|28961.5|12
1660778100000|2022-08-17 23:15:00|28979|28964|28956.5|28941.5|28979|28964|28954|28939|30
1660778400000|2022-08-17 23:20:00|28959|28944|28959|28944|28969|28954|28956.5|28941.5|23
1660778700000|2022-08-17 23:25:00|28961.5|28946.5|28959|28944|28964|28949|28956.5|28941.5|5
1660779000000|2022-08-17 23:30:00|28961.5|28946.5|28947.5|28940.5|28967.5|28960.5|28947.5|28940.5|119
1660779300000|2022-08-17 23:35:00|28952.5|28945.5|28952.5|28945.5|28962.5|28955.5|28952.5|28945.5|68
1660779600000|2022-08-17 23:40:00|28950|28943|28942.5|28935.5|28952.5|28945.5|28937.5|28930.5|196
1660779900000|2022-08-17 23:45:00|28947.5|28940.5|28982.5|28975.5|28992.5|28985.5|28947.5|28940.5|433
1660780200000|2022-08-17 23:50:00|28980|28973|28967.5|28960.5|28987.5|28980.5|28952.5|28945.5|388
1660780500000|2022-08-17 23:55:00|28965|28958|28962.5|28955.5|28972.5|28965.5|28947.5|28940.5|312
1660780800000|2022-08-18 00:00:00|28960|28953|28882.5|28875.5|28970|28963|28882.5|28875.5|1593
1660781100000|2022-08-18 00:05:00|28885|28878|28897.5|28890.5|28927.5|28920.5|28885|28878|734
1660781400000|2022-08-18 00:10:00|28902.5|28895.5|28912.5|28905.5|28917.5|28910.5|28897.5|28890.5|801
1660781700000|2022-08-18 00:15:00|28915|28908|28965|28958|28987.5|28980.5|28912.5|28905.5|1185
1660782000000|2022-08-18 00:20:00|28967.5|28960.5|28932.5|28925.5|28980|28973|28932.5|28925.5|456
1660782300000|2022-08-18 00:25:00|28937.5|28930.5|28917.5|28910.5|28937.5|28930.5|28912.5|28905.5|535
1660782600000|2022-08-18 00:30:00|28912.5|28905.5|28872.5|28865.5|28920|28913|28862.5|28855.5|979
1660782900000|2022-08-18 00:35:00|28877.5|28870.5|28887.5|28880.5|28892.5|28885.5|28852.5|28845.5|605
1660783200000|2022-08-18 00:40:00|28890|28883|28882.5|28875.5|28907.5|28900.5|28867.5|28860.5|563
1660783500000|2022-08-18 00:45:00|28877.5|28870.5|28887.5|28880.5|28897.5|28890.5|28877.5|28870.5|273
1660783800000|2022-08-18 00:50:00|28892.5|28885.5|28917.5|28910.5|28917.5|28910.5|28882.5|28875.5|234
1660784100000|2022-08-18 00:55:00|28922.5|28915.5|28912.5|28905.5|28922.5|28915.5|28900|28893|407
1660784400000|2022-08-18 01:00:00|28907.5|28900.5|28947.5|28940.5|28947.5|28940.5|28892.5|28885.5|301
1660784700000|2022-08-18 01:05:00|28942.5|28935.5|28927.5|28920.5|28952.5|28945.5|28927.5|28920.5|301
1660785000000|2022-08-18 01:10:00|28922.5|28915.5|28942.5|28935.5|28942.5|28935.5|28922.5|28915.5|236
1660785300000|2022-08-18 01:15:00|28945|28938|28972.5|28965.5|28972.5|28965.5|28942.5|28935.5|352
1660785600000|2022-08-18 01:20:00|28967.5|28960.5|28967.5|28960.5|28967.5|28960.5|28952.5|28945.5|322
1660785900000|2022-08-18 01:25:00|28965|28958|28962.5|28955.5|28977.5|28970.5|28947.5|28940.5|383
1660786200000|2022-08-18 01:30:00|28957.5|28950.5|28967.5|28960.5|28977.5|28970.5|28950|28943|380
1660786500000|2022-08-18 01:35:00|28965|28958|28942.5|28935.5|28967.5|28960.5|28942.5|28935.5|201
1660786800000|2022-08-18 01:40:00|28940|28933|28957.5|28950.5|28957.5|28950.5|28927.5|28920.5|327
1660787100000|2022-08-18 01:45:00|28955|28948|28942.5|28935.5|28957.5|28950.5|28932.5|28925.5|206
1660787400000|2022-08-18 01:50:00|28937.5|28930.5|28922.5|28915.5|28942.5|28935.5|28917.5|28910.5|201
1660787700000|2022-08-18 01:55:00|28920|28913|28927.5|28920.5|28937.5|28930.5|28917.5|28910.5|206
1660788000000|2022-08-18 02:00:00|28930|28923|28967.5|28960.5|28967.5|28960.5|28927.5|28920.5|210
1660788300000|2022-08-18 02:05:00|28965|28958|29007.5|29000.5|29012.5|29005.5|28957.5|28950.5|476
1660788600000|2022-08-18 02:10:00|29005|28998|29005|28998|29007.5|29000.5|28992.5|28985.5|255
1660788900000|2022-08-18 02:15:00|29002.5|28995.5|28992.5|28985.5|29007.5|29000.5|28990|28983|232
1660789200000|2022-08-18 02:20:00|28990|28983|28987.5|28980.5|28992.5|28985.5|28977.5|28970.5|131
1660789500000|2022-08-18 02:25:00|28985|28978|28992.5|28985.5|28997.5|28990.5|28982.5|28975.5|146
1660789800000|2022-08-18 02:30:00|28987.5|28980.5|28992.5|28985.5|28997.5|28990.5|28982.5|28975.5|119
1660790100000|2022-08-18 02:35:00|28990|28983|28997.5|28990.5|28997.5|28990.5|28987.5|28980.5|42
1660790400000|2022-08-18 02:40:00|29002.5|28995.5|29002.5|28995.5|29002.5|28995.5|28997.5|28990.5|277
1660790700000|2022-08-18 02:45:00|29005|28998|29007.5|29000.5|29012.5|29005.5|29002.5|28995.5|114
1660791000000|2022-08-18 02:50:00|29010|29003|29002.5|28995.5|29010|29003|29002.5|28995.5|84
1660791300000|2022-08-18 02:55:00|28997.5|28990.5|28992.5|28985.5|29002.5|28995.5|28992.5|28985.5|140
1660791600000|2022-08-18 03:00:00|28995|28988|28997.5|28990.5|29007.5|29000.5|28992.5|28985.5|84
1660791900000|2022-08-18 03:05:00|28992.5|28985.5|29002.5|28995.5|29007.5|29000.5|28992.5|28985.5|129
1660792200000|2022-08-18 03:10:00|29007.5|29000.5|28997.5|28990.5|29007.5|29000.5|28992.5|28985.5|46
1660792500000|2022-08-18 03:15:00|28995|28988|28992.5|28985.5|28997.5|28990.5|28990|28983|92
1660792800000|2022-08-18 03:20:00|28990|28983|28992.5|28985.5|28997.5|28990.5|28982.5|28975.5|87
1660793100000|2022-08-18 03:25:00|28995|28988|28982.5|28975.5|28997.5|28990.5|28982.5|28975.5|85
1660793400000|2022-08-18 03:30:00|28987.5|28980.5|28982.5|28975.5|28987.5|28980.5|28972.5|28965.5|195
1660793700000|2022-08-18 03:35:00|28977.5|28970.5|28967.5|28960.5|28977.5|28970.5|28967.5|28960.5|167
1660794000000|2022-08-18 03:40:00|28970|28963|28977.5|28970.5|28982.5|28975.5|28967.5|28960.5|117
1660794300000|2022-08-18 03:45:00|28982.5|28975.5|28987.5|28980.5|28987.5|28980.5|28982.5|28975.5|89
1660794600000|2022-08-18 03:50:00|28985|28978|28982.5|28975.5|28992.5|28985.5|28977.5|28970.5|201
1660794900000|2022-08-18 03:55:00|28985|28978|28982.5|28975.5|28987.5|28980.5|28977.5|28970.5|101
1660795200000|2022-08-18 04:00:00|28977.5|28970.5|28962.5|28955.5|28982.5|28975.5|28962.5|28955.5|185
1660795500000|2022-08-18 04:05:00|28965|28958|28975|28968|28977.5|28970.5|28962.5|28955.5|173
1660795800000|2022-08-18 04:10:00|28977.5|28970.5|28962.5|28955.5|28980|28973|28962.5|28955.5|170
1660796100000|2022-08-18 04:15:00|28967.5|28960.5|28982.5|28975.5|28987.5|28980.5|28967.5|28960.5|379
1660796400000|2022-08-18 04:20:00|28977.5|28970.5|28982.5|28975.5|28982.5|28975.5|28977.5|28970.5|74
1660796700000|2022-08-18 04:25:00|28985|28978|28982.5|28975.5|28987.5|28980.5|28982.5|28975.5|96
1660797000000|2022-08-18 04:30:00|28985|28978|28982.5|28975.5|28987.5|28980.5|28982.5|28975.5|92
1660797300000|2022-08-18 04:35:00|28985|28978|28982.5|28975.5|28987.5|28980.5|28977.5|28970.5|108
1660797600000|2022-08-18 04:40:00|28985|28978|28982.5|28975.5|28987.5|28980.5|28977.5|28970.5|129
1660797900000|2022-08-18 04:45:00|||||||||46
1660798200000|2022-08-18 04:50:00|28977.5|28970.5|28977.5|28970.5|28977.5|28970.5|28975|28968|129
1660798500000|2022-08-18 04:55:00|28975|28968|28962.5|28955.5|28975|28968|28962.5|28955.5|227
1660798800000|2022-08-18 05:00:00|28957.5|28950.5|28967.5|28960.5|28972.5|28965.5|28957.5|28950.5|304
1660799100000|2022-08-18 05:05:00|28962.5|28955.5|28972.5|28965.5|28972.5|28965.5|28962.5|28955.5|190
1660799400000|2022-08-18 05:10:00|28977.5|28970.5|28982.5|28975.5|28987.5|28980.5|28977.5|28970.5|284
1660799700000|2022-08-18 05:15:00|28987.5|28980.5|28987.5|28980.5|28987.5|28980.5|28982.5|28975.5|122
1660800000000|2022-08-18 05:20:00|28982.5|28975.5|28982.5|28975.5|28987.5|28980.5|28982.5|28975.5|85
1660800300000|2022-08-18 05:25:00|28980|28973|28995|28988|28997.5|28990.5|28977.5|28970.5|271
1660800600000|2022-08-18 05:30:00|28997.5|28990.5|28982.5|28975.5|28997.5|28990.5|28977.5|28970.5|222
1660800900000|2022-08-18 05:35:00|28977.5|28970.5|28977.5|28970.5|28982.5|28975.5|28972.5|28965.5|174
1660801200000|2022-08-18 05:40:00|28980|28973|28972.5|28965.5|28982.5|28975.5|28972.5|28965.5|353
1660801500000|2022-08-18 05:45:00|28975|28968|28972.5|28965.5|28977.5|28970.5|28967.5|28960.5|348
1660801800000|2022-08-18 05:50:00|28977.5|28970.5|28957.5|28950.5|28982.5|28975.5|28952.5|28945.5|687
1660802100000|2022-08-18 05:55:00|28960|28953|28937.5|28930.5|28962.5|28955.5|28937.5|28930.5|1086
1660802400000|2022-08-18 06:00:00|28942.5|28935.5|28952.5|28945.5|28962.5|28955.5|28917.5|28910.5|3113
1660802700000|2022-08-18 06:05:00|28947.5|28940.5|28940|28933|28947.5|28940.5|28912.5|28905.5|1113
1660803000000|2022-08-18 06:10:00|28942.5|28935.5|28957.5|28950.5|28957.5|28950.5|28942.5|28935.5|377
1660803300000|2022-08-18 06:15:00|28955|28948|28962.5|28955.5|28962.5|28955.5|28952.5|28945.5|224
1660803600000|2022-08-18 06:20:00|28957.5|28950.5|28950|28943|28957.5|28950.5|28950|28943|205
1660803900000|2022-08-18 06:25:00|28947.5|28940.5|28950|28943|28952.5|28945.5|28932.5|28925.5|95
1660804200000|2022-08-18 06:30:00|28947.5|28940.5|28932.5|28925.5|28947.5|28940.5|28927.5|28920.5|95
1660804500000|2022-08-18 06:35:00|28930|28923|28927.5|28920.5|28937.5|28930.5|28927.5|28920.5|94
1660804800000|2022-08-18 06:40:00|28930|28923|28930|28923|28932.5|28925.5|28922.5|28915.5|41
1660805100000|2022-08-18 06:45:00|28932.5|28925.5|28927.5|28920.5|28932.5|28925.5|28922.5|28915.5|31
1660805400000|2022-08-18 06:50:00|28930|28923|28917.5|28910.5|28932.5|28925.5|28917.5|28910.5|13
1660805700000|2022-08-18 06:55:00|28912.5|28905.5|28912.5|28905.5|28917.5|28910.5|28902.5|28895.5|29
1660806000000|2022-08-18 07:00:00|28917.5|28910.5|28912.5|28905.5|28922.5|28915.5|28902.5|28895.5|206
1660806300000|2022-08-18 07:05:00|28915|28908|28922.5|28915.5|28930|28923|28902.5|28895.5|486
1660806600000|2022-08-18 07:10:00|28927.5|28920.5|28937.5|28930.5|28937.5|28930.5|28920|28913|123
1660806900000|2022-08-18 07:15:00|28935|28928|28902.5|28895.5|28937.5|28930.5|28902.5|28895.5|60
1660807200000|2022-08-18 07:20:00|28905|28898|28917.5|28910.5|28922.5|28915.5|28897.5|28890.5|57
1660807500000|2022-08-18 07:25:00|28915|28908|28922.5|28915.5|28932.5|28925.5|28912.5|28905.5|55
1660807800000|2022-08-18 07:30:00|28925|28918|28947.5|28940.5|28947.5|28940.5|28925|28918|119
1660808100000|2022-08-18 07:35:00|28942.5|28935.5|28942.5|28935.5|28947.5|28940.5|28927.5|28920.5|72
1660808400000|2022-08-18 07:40:00|28937.5|28930.5|28937.5|28930.5|28952.5|28945.5|28932.5|28925.5|40
1660808700000|2022-08-18 07:45:00|28940|28933|28937.5|28930.5|28942.5|28935.5|28927.5|28920.5|21
1660809000000|2022-08-18 07:50:00|28935|28928|28922.5|28915.5|28935|28928|28922.5|28915.5|24
1660809300000|2022-08-18 07:55:00|28925|28918|28937.5|28930.5|28945|28938|28922.5|28915.5|50
1660809600000|2022-08-18 08:00:00|28940|28933|28947.5|28940.5|28952.5|28945.5|28937.5|28930.5|29
1660809900000|2022-08-18 08:05:00|28950|28943|28952.5|28945.5|28962.5|28955.5|28942.5|28935.5|87
1660810200000|2022-08-18 08:10:00|28950|28943|28947.5|28940.5|28957.5|28950.5|28942.5|28935.5|23
1660810500000|2022-08-18 08:15:00|28945|28938|28942.5|28935.5|28957.5|28950.5|28937.5|28930.5|48
1660810800000|2022-08-18 08:20:00|28940|28933|28942.5|28935.5|28942.5|28935.5|28922.5|28915.5|58
1660811100000|2022-08-18 08:25:00|28937.5|28930.5|28942.5|28935.5|28945|28938|28932.5|28925.5|35
1660811400000|2022-08-18 08:30:00|28940|28933|28942.5|28935.5|28945|28938|28935|28928|41
1660811700000|2022-08-18 08:35:00|28940|28933|28942.5|28935.5|28947.5|28940.5|28937.5|28930.5|23
1660812000000|2022-08-18 08:40:00|28940|28933|28962.5|28955.5|28962.5|28955.5|28940|28933|54
1660812300000|2022-08-18 08:45:00|28967.5|28960.5|28977.5|28970.5|28977.5|28970.5|28955|28948|86
1660812600000|2022-08-18 08:50:00|28982.5|28975.5|28972.5|28965.5|28987.5|28980.5|28972.5|28965.5|111
1660812900000|2022-08-18 08:55:00|28967.5|28960.5|28987.5|28980.5|28990|28983|28967.5|28960.5|37
1660813200000|2022-08-18 09:00:00|28990|28983|28975|28968|28990|28983|28972.5|28965.5|36
1660813500000|2022-08-18 09:05:00|28977.5|28970.5|28995|28988|29002.5|28995.5|28977.5|28970.5|77
1660813800000|2022-08-18 09:10:00|28992.5|28985.5|28987.5|28980.5|29002.5|28995.5|28987.5|28980.5|57
1660814100000|2022-08-18 09:15:00|28990|28983|28995|28988|28997.5|28990.5|28987.5|28980.5|21
1660814400000|2022-08-18 09:20:00|28992.5|28985.5|28997.5|28990.5|29002.5|28995.5|28992.5|28985.5|16
1660814700000|2022-08-18 09:25:00|28995|28988|29012.5|29005.5|29012.5|29005.5|28995|28988|43
1660815000000|2022-08-18 09:30:00|29010|29003|29022.5|29015.5|29025|29018|29002.5|28995.5|190
1660815300000|2022-08-18 09:35:00|29025|29018|29042.5|29035.5|29052.5|29045.5|29022.5|29015.5|73
1660815600000|2022-08-18 09:40:00|29037.5|29030.5|29042.5|29035.5|29045|29038|29035|29028|45
1660815900000|2022-08-18 09:45:00|29037.5|29030.5|29057.5|29050.5|29057.5|29050.5|29037.5|29030.5|97
1660816200000|2022-08-18 09:50:00|29055|29048|29072.5|29065.5|29072.5|29065.5|29052.5|29045.5|152
1660816500000|2022-08-18 09:55:00|29070|29063|29057.5|29050.5|29072.5|29065.5|29057.5|29050.5|57
1660816800000|2022-08-18 10:00:00|29060|29053|29085|29078|29087.5|29080.5|29057.5|29050.5|148
1660817100000|2022-08-18 10:05:00|29082.5|29075.5|29087.5|29080.5|29097.5|29090.5|29082.5|29075.5|120
1660817400000|2022-08-18 10:10:00|29090|29083|29062.5|29055.5|29090|29083|29062.5|29055.5|66
1660817700000|2022-08-18 10:15:00|29067.5|29060.5|29052.5|29045.5|29067.5|29060.5|29052.5|29045.5|74
1660818000000|2022-08-18 10:20:00|29055|29048|29055|29048|29057.5|29050.5|29047.5|29040.5|49
1660818300000|2022-08-18 10:25:00|29057.5|29050.5|29052.5|29045.5|29057.5|29050.5|29047.5|29040.5|24
1660818600000|2022-08-18 10:30:00|29055|29048|29057.5|29050.5|29062.5|29055.5|29052.5|29045.5|19
1660818900000|2022-08-18 10:35:00|29055|29048|29065|29058|29067.5|29060.5|29052.5|29045.5|33
1660819200000|2022-08-18 10:40:00|29062.5|29055.5|29047.5|29040.5|29067.5|29060.5|29047.5|29040.5|37
1660819500000|2022-08-18 10:45:00|29045|29038|29047.5|29040.5|29047.5|29040.5|29037.5|29030.5|26
1660819800000|2022-08-18 10:50:00|29045|29038|29042.5|29035.5|29047.5|29040.5|29037.5|29030.5|14
1660820100000|2022-08-18 10:55:00|29040|29033|29035|29028|29042.5|29035.5|29032.5|29025.5|24
1660820400000|2022-08-18 11:00:00|29032.5|29025.5|29042.5|29035.5|29042.5|29035.5|29032.5|29025.5|70
1660820700000|2022-08-18 11:05:00|29045|29038|29052.5|29045.5|29052.5|29045.5|29045|29038|8
1660821000000|2022-08-18 11:10:00|29055|29048|29052.5|29045.5|29057.5|29050.5|29047.5|29040.5|43
1660821300000|2022-08-18 11:15:00|29047.5|29040.5|29042.5|29035.5|29052.5|29045.5|29042.5|29035.5|21
1660821600000|2022-08-18 11:20:00|29045|29038|29042.5|29035.5|29047.5|29040.5|29040|29033|23
1660821900000|2022-08-18 11:25:00|29045|29038|29032.5|29025.5|29047.5|29040.5|29032.5|29025.5|24
1660822200000|2022-08-18 11:30:00|29027.5|29020.5|29047.5|29040.5|29047.5|29040.5|29027.5|29020.5|28
1660822500000|2022-08-18 11:35:00|29045|29038|29047.5|29040.5|29052.5|29045.5|29042.5|29035.5|43
1660822800000|2022-08-18 11:40:00|29050|29043|29052.5|29045.5|29052.5|29045.5|29047.5|29040.5|29
1660823100000|2022-08-18 11:45:00|29050|29043|29057.5|29050.5|29060|29053|29047.5|29040.5|30
1660823400000|2022-08-18 11:50:00|29052.5|29045.5|29057.5|29050.5|29057.5|29050.5|29052.5|29045.5|75
1660823700000|2022-08-18 11:55:00|29055|29048|29057.5|29050.5|29062.5|29055.5|29052.5|29045.5|66
1660824000000|2022-08-18 12:00:00|29055|29048|29062.5|29055.5|29067.5|29060.5|29052.5|29045.5|107
1660824300000|2022-08-18 12:05:00|29067.5|29060.5|29067.5|29060.5|29082.5|29075.5|29065|29058|176
1660824600000|2022-08-18 12:10:00|29062.5|29055.5|29057.5|29050.5|29062.5|29055.5|29052.5|29045.5|97
1660824900000|2022-08-18 12:15:00|29055|29048|29047.5|29040.5|29057.5|29050.5|29045|29038|35
1660825200000|2022-08-18 12:20:00|29042.5|29035.5|29042.5|29035.5|29047.5|29040.5|29037.5|29030.5|29
1660825500000|2022-08-18 12:25:00|29040|29033|29045|29038|29047.5|29040.5|29037.5|29030.5|36
1660825800000|2022-08-18 12:30:00|29047.5|29040.5|29052.5|29045.5|29057.5|29050.5|29027.5|29020.5|105
1660826100000|2022-08-18 12:35:00|29050|29043|29052.5|29045.5|29052.5|29045.5|29037.5|29030.5|34
1660826400000|2022-08-18 12:40:00|29050|29043|29052.5|29045.5|29055|29048|29037.5|29030.5|132
1660826700000|2022-08-18 12:45:00|29050|29043|29057.5|29050.5|29057.5|29050.5|29045|29038|13
1660827000000|2022-08-18 12:50:00|29055|29048|29057.5|29050.5|29062.5|29055.5|29052.5|29045.5|26
1660827300000|2022-08-18 12:55:00|29052.5|29045.5|29052.5|29045.5|29055|29048|29042.5|29035.5|23
1660827600000|2022-08-18 13:00:00|29057.5|29050.5|29047.5|29040.5|29057.5|29050.5|29042.5|29035.5|21
1660827900000|2022-08-18 13:05:00|29045|29038|29042.5|29035.5|29047.5|29040.5|29032.5|29025.5|39
1660828200000|2022-08-18 13:10:00|29045|29038|29037.5|29030.5|29047.5|29040.5|29037.5|29030.5|16
1660828500000|2022-08-18 13:15:00|29032.5|29025.5|29040|29033|29042.5|29035.5|29032.5|29025.5|28
1660828800000|2022-08-18 13:20:00|29037.5|29030.5|29037.5|29030.5|29042.5|29035.5|29037.5|29030.5|33
1660829100000|2022-08-18 13:25:00|29032.5|29025.5|29027.5|29020.5|29037.5|29030.5|29017.5|29010.5|167
1660829400000|2022-08-18 13:30:00|29032.5|29025.5|28977.5|28970.5|29032.5|29025.5|28972.5|28965.5|519
1660829700000|2022-08-18 13:35:00|28972.5|28965.5|28997.5|28990.5|29002.5|28995.5|28967.5|28960.5|247
1660830000000|2022-08-18 13:40:00|28992.5|28985.5|29012.5|29005.5|29012.5|29005.5|28987.5|28980.5|224
1660830300000|2022-08-18 13:45:00|29017.5|29010.5|28990|28983|29017.5|29010.5|28987.5|28980.5|409
1660830600000|2022-08-18 13:50:00|28987.5|28980.5|28997.5|28990.5|29010|29003|28987.5|28980.5|84
1660830900000|2022-08-18 13:55:00|29002.5|28995.5|28992.5|28985.5|29007.5|29000.5|28982.5|28975.5|193
1660831200000|2022-08-18 14:00:00|28990|28983|28987.5|28980.5|28992.5|28985.5|28967.5|28960.5|358
1660831500000|2022-08-18 14:05:00|28985|28978|28992.5|28985.5|28992.5|28985.5|28972.5|28965.5|157
1660831800000|2022-08-18 14:10:00|28990|28983|28992.5|28985.5|28997.5|28990.5|28977.5|28970.5|122
1660832100000|2022-08-18 14:15:00|28997.5|28990.5|29007.5|29000.5|29007.5|29000.5|28987.5|28980.5|48
1660832400000|2022-08-18 14:20:00|29005|28998|29010|29003|29017.5|29010.5|28997.5|28990.5|193
1660832700000|2022-08-18 14:25:00|29007.5|29000.5|28997.5|28990.5|29012.5|29005.5|28997.5|28990.5|77
1660833000000|2022-08-18 14:30:00|29000|28993|28997.5|28990.5|29007.5|29000.5|28982.5|28975.5|88
1660833300000|2022-08-18 14:35:00|29000|28993|29002.5|28995.5|29005|28998|28987.5|28980.5|37
1660833600000|2022-08-18 14:40:00|29007.5|29000.5|29017.5|29010.5|29027.5|29020.5|29002.5|28995.5|783
1660833900000|2022-08-18 14:45:00|29022.5|29015.5|29037.5|29030.5|29037.5|29030.5|29015|29008|63
1660834200000|2022-08-18 14:50:00|29040|29033|29027.5|29020.5|29042.5|29035.5|29022.5|29015.5|51
1660834500000|2022-08-18 14:55:00|29030|29023|29030|29023|29032.5|29025.5|29017.5|29010.5|159
1660834800000|2022-08-18 15:00:00|29032.5|29025.5|29017.5|29010.5|29037.5|29030.5|29012.5|29005.5|58
1660835100000|2022-08-18 15:05:00|29015|29008|29022.5|29015.5|29022.5|29015.5|29007.5|29000.5|65
1660835400000|2022-08-18 15:10:00|29025|29018|29032.5|29025.5|29032.5|29025.5|29022.5|29015.5|60
1660835700000|2022-08-18 15:15:00|29030|29023|29032.5|29025.5|29042.5|29035.5|29027.5|29020.5|126
1660836000000|2022-08-18 15:20:00|29035|29028|29055|29048|29057.5|29050.5|29030|29023|61
1660836300000|2022-08-18 15:25:00|29057.5|29050.5|29052.5|29045.5|29057.5|29050.5|29042.5|29035.5|100
1660836600000|2022-08-18 15:30:00|29055|29048|29062.5|29055.5|29067.5|29060.5|29047.5|29040.5|218
1660836900000|2022-08-18 15:35:00|29060|29053|29072.5|29065.5|29077.5|29070.5|29057.5|29050.5|77
1660837200000|2022-08-18 15:40:00|29070|29063|29067.5|29060.5|29082.5|29075.5|29067.5|29060.5|47
1660837500000|2022-08-18 15:45:00|29070|29063|29080|29073|29085|29078|29067.5|29060.5|46
1660837800000|2022-08-18 15:50:00|29082.5|29075.5|29077.5|29070.5|29087.5|29080.5|29077.5|29070.5|53
1660838100000|2022-08-18 15:55:00|29082.5|29075.5|29070|29063|29087.5|29080.5|29067.5|29060.5|97
1660838400000|2022-08-18 16:00:00|29072.5|29065.5|29082.5|29075.5|29082.5|29075.5|29067.5|29060.5|38
1660838700000|2022-08-18 16:05:00|29085|29078|29077.5|29070.5|29087.5|29080.5|29072.5|29065.5|69
1660839000000|2022-08-18 16:10:00|29075|29068|29072.5|29065.5|29082.5|29075.5|29067.5|29060.5|46
1660839300000|2022-08-18 16:15:00|29077.5|29070.5|29062.5|29055.5|29077.5|29070.5|29062.5|29055.5|113
1660839600000|2022-08-18 16:20:00|29057.5|29050.5|29032.5|29025.5|29060|29053|29032.5|29025.5|149
1660839900000|2022-08-18 16:25:00|29027.5|29020.5|29032.5|29025.5|29040|29033|29022.5|29015.5|124
1660840200000|2022-08-18 16:30:00|29030|29023|29042.5|29035.5|29042.5|29035.5|29027.5|29020.5|170
1660840500000|2022-08-18 16:35:00|29037.5|29030.5|29032.5|29025.5|29042.5|29035.5|29022.5|29015.5|64
1660840800000|2022-08-18 16:40:00|29030|29023|29007.5|29000.5|29032.5|29025.5|29007.5|29000.5|74
1660841100000|2022-08-18 16:45:00|29010|29003|29027.5|29020.5|29030|29023|29007.5|29000.5|46
1660841400000|2022-08-18 16:50:00|29025|29018|29027.5|29020.5|29027.5|29020.5|29020|29013|36
1660841700000|2022-08-18 16:55:00|29030|29023|29037.5|29030.5|29037.5|29030.5|29022.5|29015.5|89
1660842000000|2022-08-18 17:00:00|29042.5|29035.5|29037.5|29030.5|29047.5|29040.5|29027.5|29020.5|68
1660842300000|2022-08-18 17:05:00|29040|29033|29060|29053|29062.5|29055.5|29037.5|29030.5|111
1660842600000|2022-08-18 17:10:00|29062.5|29055.5|29052.5|29045.5|29067.5|29060.5|29050|29043|94
1660842900000|2022-08-18 17:15:00|29055|29048|29077.5|29070.5|29082.5|29075.5|29055|29048|205
1660843200000|2022-08-18 17:20:00|29080|29073|29072.5|29065.5|29082.5|29075.5|29067.5|29060.5|167
1660843500000|2022-08-18 17:25:00|29070|29063|29087.5|29080.5|29090|29083|29067.5|29060.5|73
1660843800000|2022-08-18 17:30:00|29090|29083|29085|29078|29092.5|29085.5|29077.5|29070.5|55
1660844100000|2022-08-18 17:35:00|29087.5|29080.5|29092.5|29085.5|29092.5|29085.5|29082.5|29075.5|17
1660844400000|2022-08-18 17:40:00|29087.5|29080.5|29090|29083|29092.5|29085.5|29087.5|29080.5|36
1660844700000|2022-08-18 17:45:00|29087.5|29080.5|29077.5|29070.5|29090|29083|29075|29068|78
1660845000000|2022-08-18 17:50:00|29080|29073|29082.5|29075.5|29087.5|29080.5|29077.5|29070.5|22
1660845300000|2022-08-18 17:55:00|29080|29073|29080|29073|29082.5|29075.5|29067.5|29060.5|36
1660845600000|2022-08-18 18:00:00|29082.5|29075.5|29077.5|29070.5|29085|29078|29072.5|29065.5|45
1660845900000|2022-08-18 18:05:00|29082.5|29075.5|29097.5|29090.5|29097.5|29090.5|29082.5|29075.5|91
1660846200000|2022-08-18 18:10:00|29092.5|29085.5|29095|29088|29102.5|29095.5|29087.5|29080.5|98
1660846500000|2022-08-18 18:15:00|29092.5|29085.5|29102.5|29095.5|29102.5|29095.5|29092.5|29085.5|36
1660846800000|2022-08-18 18:20:00|29100|29093|29102.5|29095.5|29102.5|29095.5|29092.5|29085.5|34
1660847100000|2022-08-18 18:25:00|29100|29093|29102.5|29095.5|29102.5|29095.5|29097.5|29090.5|12
1660847400000|2022-08-18 18:30:00|29100|29093|29097.5|29090.5|29102.5|29095.5|29092.5|29085.5|120
1660847700000|2022-08-18 18:35:00|29092.5|29085.5|29092.5|29085.5|29095|29088|29087.5|29080.5|46
1660848000000|2022-08-18 18:40:00|29097.5|29090.5|29102.5|29095.5|29102.5|29095.5|29097.5|29090.5|25
1660848300000|2022-08-18 18:45:00|29107.5|29100.5|29097.5|29090.5|29107.5|29100.5|29097.5|29090.5|48
1660848600000|2022-08-18 18:50:00|29100|29093|29117.5|29110.5|29117.5|29110.5|29097.5|29090.5|52
1660848900000|2022-08-18 18:55:00|29112.5|29105.5|29127.5|29120.5|29127.5|29120.5|29112.5|29105.5|94
1660849200000|2022-08-18 19:00:00|29125|29118|29120|29113|29127.5|29120.5|29117.5|29110.5|132
1660849500000|2022-08-18 19:05:00|29122.5|29115.5|29125|29118|29127.5|29120.5|29120|29113|52
1660849800000|2022-08-18 19:10:00|29127.5|29120.5|29132.5|29125.5|29132.5|29125.5|29122.5|29115.5|37
1660850100000|2022-08-18 19:15:00|29135|29128|29152.5|29145.5|29152.5|29145.5|29132.5|29125.5|137
1660850400000|2022-08-18 19:20:00|29150|29143|29152.5|29145.5|29155|29148|29142.5|29135.5|55
1660850700000|2022-08-18 19:25:00|29147.5|29140.5|29152.5|29145.5|29152.5|29145.5|29147.5|29140.5|54
1660851000000|2022-08-18 19:30:00|29147.5|29140.5|29152.5|29145.5|29152.5|29145.5|29142.5|29135.5|76
1660851300000|2022-08-18 19:35:00|29150|29143|29147.5|29140.5|29152.5|29145.5|29142.5|29135.5|48
1660851600000|2022-08-18 19:40:00|29142.5|29135.5|29142.5|29135.5|29142.5|29135.5|29137.5|29130.5|75
1660851900000|2022-08-18 19:45:00|29140|29133|29137.5|29130.5|29142.5|29135.5|29132.5|29125.5|109
1660852200000|2022-08-18 19:50:00|29135|29128|29107.5|29100.5|29135|29128|29107.5|29100.5|148
1660852500000|2022-08-18 19:55:00|29110|29103|29122.5|29115.5|29127.5|29120.5|29102.5|29095.5|304
1660852800000|2022-08-18 20:00:00|29127.5|29120.5|29122.5|29115.5|29127.5|29120.5|29122.5|29115.5|74
1660853100000|2022-08-18 20:05:00|29117.5|29110.5|29112.5|29105.5|29122.5|29115.5|29107.5|29100.5|52
1660853400000|2022-08-18 20:10:00|29107.5|29100.5|29107.5|29100.5|29107.5|29100.5|29102.5|29095.5|21
1660853700000|2022-08-18 20:15:00|29112.5|29105.5|29107.5|29100.5|29112.5|29105.5|29107.5|29100.5|5
1660854000000|2022-08-18 20:20:00|29110|29103|29102.5|29095.5|29112.5|29105.5|29102.5|29095.5|25
1660854300000|2022-08-18 20:25:00|29105|29098|29102.5|29095.5|29107.5|29100.5|29097.5|29090.5|23
1660854600000|2022-08-18 20:30:00|29107.5|29100.5|29107.5|29100.5|29107.5|29100.5|29107.5|29100.5|4
1660854900000|2022-08-18 20:35:00|29112.5|29105.5|29115|29108|29117.5|29110.5|29112.5|29105.5|14
1660855200000|2022-08-18 20:40:00|29112.5|29105.5|29115|29108|29117.5|29110.5|29112.5|29105.5|2
1660855500000|2022-08-18 20:45:00|29117.5|29110.5|29112.5|29105.5|29117.5|29110.5|29112.5|29105.5|2
1660855800000|2022-08-18 20:50:00|29115|29108|29110|29103|29115|29108|29107.5|29100.5|30
1660856100000|2022-08-18 20:55:00|29107.5|29100.5|29119|29104|29119|29105.5|29102.5|29095.5|24
1660856400000|2022-08-18 21:00:00|29116.5|29101.5|29104|29089|29119|29104|29096.5|29081.5|8
1660856700000|2022-08-18 21:05:00|29099|29084|29099|29084|29099|29084|29099|29084|0
1660857300000|2022-08-18 21:15:00|29106.5|29076.5|29104.1|29074.1|29106.5|29076.5|29102|29072|7737
1660857600000|2022-08-18 21:20:00|29104.4|29074.4|29101.3|29071.3|29104.4|29074.4|29101.1|29071.1|0
1660857900000|2022-08-18 21:25:00|29102.2|29072.2|29102.9|29072.9|29104.1|29074.1|29102.2|29072.2|0
1660858200000|2022-08-18 21:30:00|29102.7|29072.7|29102.9|29072.9|29102.9|29072.9|29102.6|29072.6|0
1660858500000|2022-08-18 21:35:00|29103.3|29073.3|29106|29076|29106|29076|29103|29073|0
1660858800000|2022-08-18 21:40:00|29106.3|29076.3|29104.6|29074.6|29106.3|29076.3|29104.6|29074.6|0
1660859100000|2022-08-18 21:45:00|29104.8|29074.8|29104.6|29074.6|29104.8|29074.8|29104.5|29074.5|0
1660859700000|2022-08-18 21:55:00|29103.9|29073.9|29101.9|29071.9|29104.6|29074.6|29101.9|29071.9|0
1660860000000|2022-08-18 22:00:00|29100.3|29070.3|29106.5|29091.5|29109|29094|29094.4|29064.4|7
1660860300000|2022-08-18 22:05:00|29109|29094|29109|29094|29109|29094|29109|29094|0
1660860600000|2022-08-18 22:10:00|29114|29099|29109|29094|29114|29099|29109|29094|0
1660861200000|2022-08-18 22:20:00|29111.5|29096.5|29111.5|29096.5|29111.5|29096.5|29111.5|29096.5|0
1660861500000|2022-08-18 22:25:00|29114|29099|29109|29094|29114|29099|29109|29094|0
1660861800000|2022-08-18 22:30:00|29111.5|29096.5|29114|29099|29116.5|29101.5|29109|29094|2
1660862100000|2022-08-18 22:35:00|29116.5|29101.5|29114|29099|29116.5|29101.5|29114|29099|3
1660862400000|2022-08-18 22:40:00|29116.5|29101.5|29119|29104|29121.5|29106.5|29114|29099|8
1660862700000|2022-08-18 22:45:00|29121.5|29106.5|29109|29094|29121.5|29106.5|29106.5|29091.5|12
1660863000000|2022-08-18 22:50:00|29106.5|29091.5|29119|29104|29119|29104|29104|29089|14
1660863300000|2022-08-18 22:55:00|29121.5|29106.5|29119|29104|29121.5|29106.5|29119|29104|3
1660863600000|2022-08-18 23:00:00|29114|29099|29099|29084|29114|29099|29099|29084|19
1660863900000|2022-08-18 23:05:00|29101.5|29086.5|29099|29084|29104|29089|29099|29084|5
1660864200000|2022-08-18 23:10:00|29101.5|29086.5|29104|29089|29106.5|29091.5|29101.5|29086.5|5
1660864500000|2022-08-18 23:15:00|29106.5|29091.5|29109|29094|29109|29094|29106.5|29091.5|6
1660864800000|2022-08-18 23:20:00|29106.5|29091.5|29109|29094|29111.5|29096.5|29106.5|29091.5|1
1660865100000|2022-08-18 23:25:00|29106.5|29091.5|29109|29094|29109|29094|29106.5|29091.5|1
1660865400000|2022-08-18 23:30:00|29106.5|29091.5|29092.5|29085.5|29107.5|29100.5|29077.5|29070.5|11524
1660865700000|2022-08-18 23:35:00|29087.5|29080.5|29087.5|29080.5|29092.5|29085.5|29072.5|29065.5|200
1660866000000|2022-08-18 23:40:00|29085|29078|29070|29063|29085|29078|29067.5|29060.5|249
1660866300000|2022-08-18 23:45:00|29072.5|29065.5|29082.5|29075.5|29087.5|29080.5|29062.5|29055.5|603
1660866600000|2022-08-18 23:50:00|29087.5|29080.5|29092.5|29085.5|29092.5|29085.5|29077.5|29070.5|189
1660866900000|2022-08-18 23:55:00|29087.5|29080.5|29102.5|29095.5|29105|29098|29072.5|29065.5|205
1660867200000|2022-08-19 00:00:00|29097.5|29090.5|29092.5|29085.5|29155|29148|29075|29068|1624
1660867500000|2022-08-19 00:05:00|29095|29088|29097.5|29090.5|29107.5|29100.5|29062.5|29055.5|717
1660867800000|2022-08-19 00:10:00|29092.5|29085.5|29052.5|29045.5|29102.5|29095.5|29052.5|29045.5|393
1660868100000|2022-08-19 00:15:00|29055|29048|29072.5|29065.5|29085|29078|29052.5|29045.5|335
1660868400000|2022-08-19 00:20:00|29070|29063|29067.5|29060.5|29077.5|29070.5|29052.5|29045.5|222
1660868700000|2022-08-19 00:25:00|29070|29063|29042.5|29035.5|29072.5|29065.5|29032.5|29025.5|338
1660869000000|2022-08-19 00:30:00|29047.5|29040.5|29065|29058|29072.5|29065.5|29042.5|29035.5|379
1660869300000|2022-08-19 00:35:00|29062.5|29055.5|29075|29068|29082.5|29075.5|29047.5|29040.5|291
1660869600000|2022-08-19 00:40:00|29072.5|29065.5|29052.5|29045.5|29072.5|29065.5|29042.5|29035.5|356
1660869900000|2022-08-19 00:45:00|29047.5|29040.5|29047.5|29040.5|29062.5|29055.5|29042.5|29035.5|219
1660870200000|2022-08-19 00:50:00|29045|29038|29037.5|29030.5|29052.5|29045.5|29037.5|29030.5|131
1660870500000|2022-08-19 00:55:00|29040|29033|29047.5|29040.5|29062.5|29055.5|29037.5|29030.5|343
1660870800000|2022-08-19 01:00:00|29042.5|29035.5|29022.5|29015.5|29047.5|29040.5|29012.5|29005.5|279
1660871100000|2022-08-19 01:05:00|29027.5|29020.5|29012.5|29005.5|29027.5|29020.5|29007.5|29000.5|219
1660871400000|2022-08-19 01:10:00|29017.5|29010.5|29012.5|29005.5|29025|29018|29012.5|29005.5|142
1660871700000|2022-08-19 01:15:00|29015|29008|28987.5|28980.5|29022.5|29015.5|28985|28978|340
1660872000000|2022-08-19 01:20:00|28992.5|28985.5|28980|28973|28997.5|28990.5|28977.5|28970.5|232
1660872300000|2022-08-19 01:25:00|28982.5|28975.5|28962.5|28955.5|28982.5|28975.5|28962.5|28955.5|311
1660872600000|2022-08-19 01:30:00|28965|28958|28927.5|28920.5|28967.5|28960.5|28917.5|28910.5|681
1660872900000|2022-08-19 01:35:00|28932.5|28925.5|28967.5|28960.5|28967.5|28960.5|28927.5|28920.5|463
1660873200000|2022-08-19 01:40:00|28965|28958|28967.5|28960.5|28977.5|28970.5|28962.5|28955.5|185
1660873500000|2022-08-19 01:45:00|28962.5|28955.5|28967.5|28960.5|28977.5|28970.5|28957.5|28950.5|230
1660873800000|2022-08-19 01:50:00|28972.5|28965.5|28987.5|28980.5|28992.5|28985.5|28972.5|28965.5|267
1660874100000|2022-08-19 01:55:00|28992.5|28985.5|28987.5|28980.5|28992.5|28985.5|28982.5|28975.5|195
1660874400000|2022-08-19 02:00:00|28990|28983|28982.5|28975.5|28997.5|28990.5|28972.5|28965.5|408
1660874700000|2022-08-19 02:05:00|28980|28973|28962.5|28955.5|28992.5|28985.5|28960|28953|496
1660875000000|2022-08-19 02:10:00|28957.5|28950.5|28977.5|28970.5|28982.5|28975.5|28947.5|28940.5|158
1660875300000|2022-08-19 02:15:00|28975|28968|28952.5|28945.5|28977.5|28970.5|28952.5|28945.5|152
1660875600000|2022-08-19 02:20:00|28955|28948|28962.5|28955.5|28977.5|28970.5|28955|28948|145
1660875900000|2022-08-19 02:25:00|28965|28958|28967.5|28960.5|28982.5|28975.5|28962.5|28955.5|152
1660876200000|2022-08-19 02:30:00|28970|28963|28977.5|28970.5|28982.5|28975.5|28967.5|28960.5|106
1660876500000|2022-08-19 02:35:00|28980|28973|28992.5|28985.5|28992.5|28985.5|28980|28973|42
1660876800000|2022-08-19 02:40:00|28990|28983|28977.5|28970.5|28992.5|28985.5|28972.5|28965.5|169
1660877100000|2022-08-19 02:45:00|28972.5|28965.5|28977.5|28970.5|28982.5|28975.5|28972.5|28965.5|94
1660877400000|2022-08-19 02:50:00|28980|28973|28977.5|28970.5|28982.5|28975.5|28977.5|28970.5|69
1660877700000|2022-08-19 02:55:00|28975|28968|28992.5|28985.5|28992.5|28985.5|28972.5|28965.5|68
1660878000000|2022-08-19 03:00:00|28995|28988|28987.5|28980.5|29000|28993|28987.5|28980.5|141
1660878300000|2022-08-19 03:05:00|28982.5|28975.5|28987.5|28980.5|28992.5|28985.5|28982.5|28975.5|46
1660878600000|2022-08-19 03:10:00|28992.5|28985.5|28977.5|28970.5|28992.5|28985.5|28977.5|28970.5|168
1660878900000|2022-08-19 03:15:00|28980|28973|28977.5|28970.5|28987.5|28980.5|28977.5|28970.5|89
1660879200000|2022-08-19 03:20:00|28980|28973|28977.5|28970.5|28987.5|28980.5|28977.5|28970.5|61
1660879500000|2022-08-19 03:25:00|28972.5|28965.5|28972.5|28965.5|28975|28968|28972.5|28965.5|105
1660879800000|2022-08-19 03:30:00|28970|28963|28967.5|28960.5|28970|28963|28957.5|28950.5|244
1660880100000|2022-08-19 03:35:00|28965|28958|28977.5|28970.5|28977.5|28970.5|28962.5|28955.5|93
1660880400000|2022-08-19 03:40:00|28980|28973|28972.5|28965.5|28982.5|28975.5|28972.5|28965.5|23
1660880700000|2022-08-19 03:45:00|28970|28963|28957.5|28950.5|28972.5|28965.5|28957.5|28950.5|81
1660881000000|2022-08-19 03:50:00|28952.5|28945.5|28952.5|28945.5|28962.5|28955.5|28947.5|28940.5|121
1660881300000|2022-08-19 03:55:00|28955|28948|28942.5|28935.5|28960|28953|28942.5|28935.5|134
1660881600000|2022-08-19 04:00:00|28940|28933|28942.5|28935.5|28942.5|28935.5|28927.5|28920.5|360
1660881900000|2022-08-19 04:05:00|28945|28938|28937.5|28930.5|28947.5|28940.5|28937.5|28930.5|72
1660882200000|2022-08-19 04:10:00|28935|28928|28932.5|28925.5|28935|28928|28927.5|28920.5|53
1660882500000|2022-08-19 04:15:00|28935|28928|28942.5|28935.5|28947.5|28940.5|28932.5|28925.5|70
1660882800000|2022-08-19 04:20:00|28940|28933|28942.5|28935.5|28952.5|28945.5|28937.5|28930.5|120
1660883100000|2022-08-19 04:25:00|28945|28938|28942.5|28935.5|28947.5|28940.5|28932.5|28925.5|79
1660883400000|2022-08-19 04:30:00|28945|28938|28957.5|28950.5|28957.5|28950.5|28942.5|28935.5|20
1660883700000|2022-08-19 04:35:00|28952.5|28945.5|28952.5|28945.5|28957.5|28950.5|28950|28943|60
1660884000000|2022-08-19 04:40:00|28947.5|28940.5|28952.5|28945.5|28952.5|28945.5|28942.5|28935.5|42
1660884300000|2022-08-19 04:45:00|28950|28943|28945|28938|28952.5|28945.5|28942.5|28935.5|31
1660884600000|2022-08-19 04:50:00|28942.5|28935.5|28942.5|28935.5|28947.5|28940.5|28937.5|28930.5|75
1660884900000|2022-08-19 04:55:00|28945|28938|28940|28933|28947.5|28940.5|28932.5|28925.5|86
1660885200000|2022-08-19 05:00:00|28937.5|28930.5|28932.5|28925.5|28942.5|28935.5|28927.5|28920.5|239
1660885500000|2022-08-19 05:05:00|28937.5|28930.5|28937.5|28930.5|28937.5|28930.5|28932.5|28925.5|79
1660885800000|2022-08-19 05:10:00|28932.5|28925.5|28937.5|28930.5|28937.5|28930.5|28932.5|28925.5|98
1660886100000|2022-08-19 05:15:00|28942.5|28935.5|28937.5|28930.5|28945|28938|28937.5|28930.5|210
1660886400000|2022-08-19 05:20:00|28932.5|28925.5|28927.5|28920.5|28937.5|28930.5|28927.5|28920.5|231
1660886700000|2022-08-19 05:25:00|28930|28923|28932.5|28925.5|28932.5|28925.5|28922.5|28915.5|178
1660887000000|2022-08-19 05:30:00|28930|28923|28927.5|28920.5|28932.5|28925.5|28927.5|28920.5|163
1660887300000|2022-08-19 05:35:00|28922.5|28915.5|28927.5|28920.5|28927.5|28920.5|28922.5|28915.5|145
1660887600000|2022-08-19 05:40:00|28922.5|28915.5|28927.5|28920.5|28927.5|28920.5|28922.5|28915.5|170
1660887900000|2022-08-19 05:45:00|28925|28918|28932.5|28925.5|28935|28928|28917.5|28910.5|480
1660888200000|2022-08-19 05:50:00|28935|28928|28947.5|28940.5|28947.5|28940.5|28932.5|28925.5|338
1660888500000|2022-08-19 05:55:00|28942.5|28935.5|28927.5|28920.5|28947.5|28940.5|28927.5|28920.5|688
1660888800000|2022-08-19 06:00:00|28932.5|28925.5|28945|28938|28947.5|28940.5|28927.5|28920.5|1906
1660889100000|2022-08-19 06:05:00|28942.5|28935.5|28937.5|28930.5|28947.5|28940.5|28932.5|28925.5|513
1660889400000|2022-08-19 06:10:00|28940|28933|28942.5|28935.5|28947.5|28940.5|28937.5|28930.5|264
1660889700000|2022-08-19 06:15:00|28937.5|28930.5|28945|28938|28952.5|28945.5|28937.5|28930.5|158
1660890000000|2022-08-19 06:20:00|28947.5|28940.5|28942.5|28935.5|28947.5|28940.5|28937.5|28930.5|125
1660890300000|2022-08-19 06:25:00|28947.5|28940.5|28942.5|28935.5|28947.5|28940.5|28937.5|28930.5|71
1660890600000|2022-08-19 06:30:00|28940|28933|28917.5|28910.5|28940|28933|28912.5|28905.5|110
1660890900000|2022-08-19 06:35:00|28912.5|28905.5|28907.5|28900.5|28915|28908|28902.5|28895.5|97
1660891200000|2022-08-19 06:40:00|28902.5|28895.5|28905|28898|28912.5|28905.5|28897.5|28890.5|64
1660891500000|2022-08-19 06:45:00|28902.5|28895.5|28887.5|28880.5|28905|28898|28882.5|28875.5|168
1660891800000|2022-08-19 06:50:00|28890|28883|28902.5|28895.5|28912.5|28905.5|28890|28883|60
1660892100000|2022-08-19 06:55:00|28905|28898|28907.5|28900.5|28912.5|28905.5|28892.5|28885.5|69
1660892400000|2022-08-19 07:00:00|28905|28898|28912.5|28905.5|28917.5|28910.5|28895|28888|130
1660892700000|2022-08-19 07:05:00|28915|28908|28917.5|28910.5|28927.5|28920.5|28907.5|28900.5|85
1660893000000|2022-08-19 07:10:00|28922.5|28915.5|28922.5|28915.5|28940|28933|28915|28908|113
1660893300000|2022-08-19 07:15:00|28920|28913|28932.5|28925.5|28937.5|28930.5|28917.5|28910.5|34
1660893600000|2022-08-19 07:20:00|28930|28923|28937.5|28930.5|28942.5|28935.5|28927.5|28920.5|24
1660893900000|2022-08-19 07:25:00|28935|28928|28927.5|28920.5|28942.5|28935.5|28922.5|28915.5|79
1660894200000|2022-08-19 07:30:00|28930|28923|28922.5|28915.5|28937.5|28930.5|28922.5|28915.5|105
1660894500000|2022-08-19 07:35:00|28925|28918|28922.5|28915.5|28930|28923|28917.5|28910.5|94
1660894800000|2022-08-19 07:40:00|28925|28918|28927.5|28920.5|28937.5|28930.5|28922.5|28915.5|14
1660895100000|2022-08-19 07:45:00|28932.5|28925.5|28917.5|28910.5|28932.5|28925.5|28917.5|28910.5|17
1660895400000|2022-08-19 07:50:00|28920|28913|28917.5|28910.5|28922.5|28915.5|28897.5|28890.5|103
1660895700000|2022-08-19 07:55:00|28915|28908|28917.5|28910.5|28927.5|28920.5|28912.5|28905.5|29
1660896000000|2022-08-19 08:00:00|28920|28913|28927.5|28920.5|28940|28933|28920|28913|120
1660896300000|2022-08-19 08:05:00|28925|28918|28917.5|28910.5|28937.5|28930.5|28917.5|28910.5|57
1660896600000|2022-08-19 08:10:00|28912.5|28905.5|28912.5|28905.5|28922.5|28915.5|28910|28903|91
1660896900000|2022-08-19 08:15:00|28910|28903|28892.5|28885.5|28912.5|28905.5|28882.5|28875.5|88
1660897200000|2022-08-19 08:20:00|28890|28883|28857.5|28850.5|28892.5|28885.5|28857.5|28850.5|209
1660897500000|2022-08-19 08:25:00|28860|28853|28857.5|28850.5|28862.5|28855.5|28847.5|28840.5|74
1660897800000|2022-08-19 08:30:00|28855|28848|28825|28818|28857.5|28850.5|28822.5|28815.5|134
1660898100000|2022-08-19 08:35:00|28822.5|28815.5|28832.5|28825.5|28835|28828|28817.5|28810.5|52
1660898400000|2022-08-19 08:40:00|28827.5|28820.5|28837.5|28830.5|28842.5|28835.5|28825|28818|110
1660898700000|2022-08-19 08:45:00|28840|28833|28847.5|28840.5|28852.5|28845.5|28837.5|28830.5|50
1660899000000|2022-08-19 08:50:00|28845|28838|28837.5|28830.5|28847.5|28840.5|28832.5|28825.5|128
1660899300000|2022-08-19 08:55:00|28840|28833|28860|28853|28860|28853|28837.5|28830.5|56
1660899600000|2022-08-19 09:00:00|28857.5|28850.5|28852.5|28845.5|28862.5|28855.5|28842.5|28835.5|97
1660899900000|2022-08-19 09:05:00|28850|28843|28845|28838|28852.5|28845.5|28842.5|28835.5|89
1660900200000|2022-08-19 09:10:00|28842.5|28835.5|28862.5|28855.5|28862.5|28855.5|28842.5|28835.5|69
1660900500000|2022-08-19 09:15:00|28865|28858|28867.5|28860.5|28877.5|28870.5|28862.5|28855.5|30
1660900800000|2022-08-19 09:20:00|28870|28863|28857.5|28850.5|28872.5|28865.5|28857.5|28850.5|58
1660901100000|2022-08-19 09:25:00|28860|28853|28867.5|28860.5|28875|28868|28857.5|28850.5|44
1660901400000|2022-08-19 09:30:00|28870|28863|28872.5|28865.5|28872.5|28865.5|28862.5|28855.5|24
1660901700000|2022-08-19 09:35:00|28877.5|28870.5|28882.5|28875.5|28882.5|28875.5|28877.5|28870.5|21
1660902000000|2022-08-19 09:40:00|28880|28873|28887.5|28880.5|28897.5|28890.5|28877.5|28870.5|64
1660902300000|2022-08-19 09:45:00|28890|28883|28882.5|28875.5|28902.5|28895.5|28882.5|28875.5|32
1660902600000|2022-08-19 09:50:00|28877.5|28870.5|28872.5|28865.5|28887.5|28880.5|28867.5|28860.5|117
1660902900000|2022-08-19 09:55:00|28870|28863|28860|28853|28877.5|28870.5|28857.5|28850.5|87
1660903200000|2022-08-19 10:00:00|28857.5|28850.5|28857.5|28850.5|28862.5|28855.5|28847.5|28840.5|64
1660903500000|2022-08-19 10:05:00|28860|28853|28852.5|28845.5|28862.5|28855.5|28847.5|28840.5|33
1660903800000|2022-08-19 10:10:00|28847.5|28840.5|28847.5|28840.5|28857.5|28850.5|28847.5|28840.5|36
1660904100000|2022-08-19 10:15:00|28850|28843|28862.5|28855.5|28865|28858|28847.5|28840.5|21
1660904400000|2022-08-19 10:20:00|28865|28858|28862.5|28855.5|28877.5|28870.5|28862.5|28855.5|60
1660904700000|2022-08-19 10:25:00|28865|28858|28867.5|28860.5|28870|28863|28857.5|28850.5|40
1660905000000|2022-08-19 10:30:00|28865|28858|28857.5|28850.5|28867.5|28860.5|28852.5|28845.5|27
1660905300000|2022-08-19 10:35:00|28855|28848|28832.5|28825.5|28857.5|28850.5|28832.5|28825.5|115
1660905600000|2022-08-19 10:40:00|28835|28828|28822.5|28815.5|28837.5|28830.5|28817.5|28810.5|144
1660905900000|2022-08-19 10:45:00|28817.5|28810.5|28817.5|28810.5|28827.5|28820.5|28817.5|28810.5|55
1660906200000|2022-08-19 10:50:00|28822.5|28815.5|28827.5|28820.5|28832.5|28825.5|28817.5|28810.5|191
1660906500000|2022-08-19 10:55:00|28822.5|28815.5|28832.5|28825.5|28837.5|28830.5|28822.5|28815.5|37
1660906800000|2022-08-19 11:00:00|28837.5|28830.5|28840|28833|28847.5|28840.5|28827.5|28820.5|55
1660907100000|2022-08-19 11:05:00|28842.5|28835.5|28842.5|28835.5|28842.5|28835.5|28822.5|28815.5|34
1660907400000|2022-08-19 11:10:00|28840|28833|28847.5|28840.5|28852.5|28845.5|28837.5|28830.5|51
1660907700000|2022-08-19 11:15:00|28850|28843|28837.5|28830.5|28852.5|28845.5|28837.5|28830.5|11
1660908000000|2022-08-19 11:20:00|28842.5|28835.5|28852.5|28845.5|28852.5|28845.5|28842.5|28835.5|32
1660908300000|2022-08-19 11:25:00|28850|28843|28842.5|28835.5|28852.5|28845.5|28837.5|28830.5|20
1660908600000|2022-08-19 11:30:00|28847.5|28840.5|28837.5|28830.5|28857.5|28850.5|28837.5|28830.5|34
1660908900000|2022-08-19 11:35:00|28832.5|28825.5|28842.5|28835.5|28842.5|28835.5|28827.5|28820.5|44
1660909200000|2022-08-19 11:40:00|28837.5|28830.5|28847.5|28840.5|28847.5|28840.5|28832.5|28825.5|34
1660909500000|2022-08-19 11:45:00|28850|28843|28857.5|28850.5|28857.5|28850.5|28847.5|28840.5|37
1660909800000|2022-08-19 11:50:00|28852.5|28845.5|28850|28843|28860|28853|28850|28843|63
1660910100000|2022-08-19 11:55:00|28847.5|28840.5|28862.5|28855.5|28862.5|28855.5|28842.5|28835.5|38
1660910400000|2022-08-19 12:00:00|28860|28853|28867.5|28860.5|28867.5|28860.5|28857.5|28850.5|128
1660910700000|2022-08-19 12:05:00|28870|28863|28862.5|28855.5|28872.5|28865.5|28857.5|28850.5|69
1660911000000|2022-08-19 12:10:00|28860|28853|28857.5|28850.5|28862.5|28855.5|28847.5|28840.5|35
1660911300000|2022-08-19 12:15:00|28852.5|28845.5|28857.5|28850.5|28860|28853|28852.5|28845.5|36
1660911600000|2022-08-19 12:20:00|28855|28848|28842.5|28835.5|28857.5|28850.5|28842.5|28835.5|64
1660911900000|2022-08-19 12:25:00|28840|28833|28842.5|28835.5|28842.5|28835.5|28837.5|28830.5|29
1660912200000|2022-08-19 12:30:00|28837.5|28830.5|28832.5|28825.5|28842.5|28835.5|28832.5|28825.5|57
1660912500000|2022-08-19 12:35:00|28837.5|28830.5|28847.5|28840.5|28847.5|28840.5|28835|28828|52
1660912800000|2022-08-19 12:40:00|28852.5|28845.5|28847.5|28840.5|28852.5|28845.5|28847.5|28840.5|51
1660913100000|2022-08-19 12:45:00|28850|28843|28847.5|28840.5|28857.5|28850.5|28847.5|28840.5|46
1660913400000|2022-08-19 12:50:00|28850|28843|28855|28848|28857.5|28850.5|28850|28843|40
1660913700000|2022-08-19 12:55:00|28857.5|28850.5|28837.5|28830.5|28857.5|28850.5|28837.5|28830.5|35
1660914000000|2022-08-19 13:00:00|28835|28828|28832.5|28825.5|28852.5|28845.5|28832.5|28825.5|119
1660914300000|2022-08-19 13:05:00|28835|28828|28847.5|28840.5|28847.5|28840.5|28835|28828|32
1660914600000|2022-08-19 13:10:00|28850|28843|28855|28848|28857.5|28850.5|28837.5|28830.5|58
1660914900000|2022-08-19 13:15:00|28857.5|28850.5|28857.5|28850.5|28857.5|28850.5|28852.5|28845.5|48
1660915200000|2022-08-19 13:20:00|28862.5|28855.5|28867.5|28860.5|28867.5|28860.5|28857.5|28850.5|68
1660915500000|2022-08-19 13:25:00|28870|28863|28867.5|28860.5|28872.5|28865.5|28862.5|28855.5|148
1660915800000|2022-08-19 13:30:00|28872.5|28865.5|28877.5|28870.5|28895|28888|28867.5|28860.5|466
1660916100000|2022-08-19 13:35:00|28880|28873|28872.5|28865.5|28897.5|28890.5|28862.5|28855.5|152
1660916400000|2022-08-19 13:40:00|28875|28868|28832.5|28825.5|28877.5|28870.5|28827.5|28820.5|189
1660916700000|2022-08-19 13:45:00|28827.5|28820.5|28792.5|28785.5|28832.5|28825.5|28782.5|28775.5|331
1660917000000|2022-08-19 13:50:00|28787.5|28780.5|28777.5|28770.5|28792.5|28785.5|28772.5|28765.5|152
1660917300000|2022-08-19 13:55:00|28772.5|28765.5|28782.5|28775.5|28792.5|28785.5|28762.5|28755.5|215
1660917600000|2022-08-19 14:00:00|28777.5|28770.5|28792.5|28785.5|28802.5|28795.5|28775|28768|117
1660917900000|2022-08-19 14:05:00|28797.5|28790.5|28772.5|28765.5|28802.5|28795.5|28772.5|28765.5|82
1660918200000|2022-08-19 14:10:00|28775|28768|28765|28758|28787.5|28780.5|28762.5|28755.5|105
1660918500000|2022-08-19 14:15:00|28762.5|28755.5|28787.5|28780.5|28792.5|28785.5|28762.5|28755.5|87
1660918800000|2022-08-19 14:20:00|28790|28783|28782.5|28775.5|28802.5|28795.5|28777.5|28770.5|84
1660919100000|2022-08-19 14:25:00|28780|28773|28797.5|28790.5|28800|28793|28772.5|28765.5|82
1660919400000|2022-08-19 14:30:00|28795|28788|28792.5|28785.5|28812.5|28805.5|28792.5|28785.5|115
1660919700000|2022-08-19 14:35:00|28795|28788|28800|28793|28807.5|28800.5|28792.5|28785.5|59
1660920000000|2022-08-19 14:40:00|28797.5|28790.5|28807.5|28800.5|28812.5|28805.5|28787.5|28780.5|106
1660920300000|2022-08-19 14:45:00|28810|28803|28817.5|28810.5|28822.5|28815.5|28807.5|28800.5|51
1660920600000|2022-08-19 14:50:00|28815|28808|28792.5|28785.5|28817.5|28810.5|28790|28783|104
1660920900000|2022-08-19 14:55:00|28790|28783|28767.5|28760.5|28795|28788|28767.5|28760.5|94
1660921200000|2022-08-19 15:00:00|28772.5|28765.5|28762.5|28755.5|28777.5|28770.5|28757.5|28750.5|90
1660921500000|2022-08-19 15:05:00|28760|28753|28742.5|28735.5|28767.5|28760.5|28737.5|28730.5|218
1660921800000|2022-08-19 15:10:00|28740|28733|28752.5|28745.5|28752.5|28745.5|28732.5|28725.5|172
1660922100000|2022-08-19 15:15:00|28750|28743|28757.5|28750.5|28757.5|28750.5|28740|28733|252
1660922400000|2022-08-19 15:20:00|28755|28748|28747.5|28740.5|28757.5|28750.5|28747.5|28740.5|130
1660922700000|2022-08-19 15:25:00|28752.5|28745.5|28757.5|28750.5|28762.5|28755.5|28747.5|28740.5|288
1660923000000|2022-08-19 15:30:00|28762.5|28755.5|28757.5|28750.5|28765|28758|28747.5|28740.5|139
1660923300000|2022-08-19 15:35:00|28760|28753|28767.5|28760.5|28770|28763|28757.5|28750.5|200
1660923600000|2022-08-19 15:40:00|28762.5|28755.5|28772.5|28765.5|28777.5|28770.5|28762.5|28755.5|57
1660923900000|2022-08-19 15:45:00|28775|28768|28792.5|28785.5|28802.5|28795.5|28772.5|28765.5|177
1660924200000|2022-08-19 15:50:00|28795|28788|28782.5|28775.5|28797.5|28790.5|28782.5|28775.5|195
1660924500000|2022-08-19 15:55:00|28780|28773|28772.5|28765.5|28782.5|28775.5|28772.5|28765.5|122
1660924800000|2022-08-19 16:00:00|28777.5|28770.5|28767.5|28760.5|28777.5|28770.5|28762.5|28755.5|126
1660925100000|2022-08-19 16:05:00|28762.5|28755.5|28757.5|28750.5|28767.5|28760.5|28757.5|28750.5|70
1660925400000|2022-08-19 16:10:00|28760|28753|28780|28773|28782.5|28775.5|28757.5|28750.5|106
1660925700000|2022-08-19 16:15:00|28782.5|28775.5|28782.5|28775.5|28787.5|28780.5|28777.5|28770.5|52
1660926000000|2022-08-19 16:20:00|28785|28778|28782.5|28775.5|28787.5|28780.5|28777.5|28770.5|18
1660926300000|2022-08-19 16:25:00|28777.5|28770.5|28772.5|28765.5|28787.5|28780.5|28770|28763|27
1660926600000|2022-08-19 16:30:00|28775|28768|28777.5|28770.5|28777.5|28770.5|28767.5|28760.5|63
1660926900000|2022-08-19 16:35:00|28780|28773|28792.5|28785.5|28792.5|28785.5|28777.5|28770.5|92
1660927200000|2022-08-19 16:40:00|28790|28783|28797.5|28790.5|28797.5|28790.5|28782.5|28775.5|76
1660927500000|2022-08-19 16:45:00|28792.5|28785.5|28792.5|28785.5|28802.5|28795.5|28792.5|28785.5|63
1660927800000|2022-08-19 16:50:00|28795|28788|28807.5|28800.5|28807.5|28800.5|28792.5|28785.5|75
1660928100000|2022-08-19 16:55:00|28810|28803|28807.5|28800.5|28822.5|28815.5|28807.5|28800.5|52
1660928400000|2022-08-19 17:00:00|28810|28803|28802.5|28795.5|28810|28803|28800|28793|37
1660928700000|2022-08-19 17:05:00|28800|28793|28782.5|28775.5|28800|28793|28777.5|28770.5|108
1660929000000|2022-08-19 17:10:00|28780|28773|28777.5|28770.5|28787.5|28780.5|28772.5|28765.5|29
1660929300000|2022-08-19 17:15:00|28775|28768|28777.5|28770.5|28782.5|28775.5|28772.5|28765.5|17
1660929600000|2022-08-19 17:20:00|28772.5|28765.5|28777.5|28770.5|28777.5|28770.5|28772.5|28765.5|26
1660929900000|2022-08-19 17:25:00|28772.5|28765.5|28767.5|28760.5|28777.5|28770.5|28767.5|28760.5|28
1660930200000|2022-08-19 17:30:00|28762.5|28755.5|28750|28743|28762.5|28755.5|28737.5|28730.5|132
1660930500000|2022-08-19 17:35:00|28747.5|28740.5|28742.5|28735.5|28752.5|28745.5|28737.5|28730.5|41
1660930800000|2022-08-19 17:40:00|28747.5|28740.5|28747.5|28740.5|28752.5|28745.5|28747.5|28740.5|32
1660931100000|2022-08-19 17:45:00|28752.5|28745.5|28742.5|28735.5|28752.5|28745.5|28742.5|28735.5|23
1660931400000|2022-08-19 17:50:00|28747.5|28740.5|28752.5|28745.5|28752.5|28745.5|28742.5|28735.5|26
1660931700000|2022-08-19 17:55:00|28755|28748|28760|28753|28762.5|28755.5|28752.5|28745.5|40
1660932000000|2022-08-19 18:00:00|28757.5|28750.5|28760|28753|28762.5|28755.5|28752.5|28745.5|49
1660932300000|2022-08-19 18:05:00|28757.5|28750.5|28757.5|28750.5|28762.5|28755.5|28752.5|28745.5|56
1660932600000|2022-08-19 18:10:00|28755|28748|28737.5|28730.5|28757.5|28750.5|28737.5|28730.5|51
1660932900000|2022-08-19 18:15:00|28735|28728|28727.5|28720.5|28737.5|28730.5|28727.5|28720.5|47
1660933200000|2022-08-19 18:20:00|28732.5|28725.5|28732.5|28725.5|28732.5|28725.5|28727.5|28720.5|53
1660933500000|2022-08-19 18:25:00|28727.5|28720.5|28737.5|28730.5|28737.5|28730.5|28727.5|28720.5|29
1660933800000|2022-08-19 18:30:00|28732.5|28725.5|28742.5|28735.5|28742.5|28735.5|28727.5|28720.5|78
1660934100000|2022-08-19 18:35:00|28737.5|28730.5|28727.5|28720.5|28740|28733|28727.5|28720.5|57
1660934400000|2022-08-19 18:40:00|28730|28723|28737.5|28730.5|28737.5|28730.5|28722.5|28715.5|78
1660934700000|2022-08-19 18:45:00|28735|28728|28737.5|28730.5|28737.5|28730.5|28727.5|28720.5|60
1660935000000|2022-08-19 18:50:00|28735|28728|28722.5|28715.5|28737.5|28730.5|28717.5|28710.5|70
1660935300000|2022-08-19 18:55:00|28720|28713|28717.5|28710.5|28727.5|28720.5|28712.5|28705.5|98
1660935600000|2022-08-19 19:00:00|28715|28708|28697.5|28690.5|28717.5|28710.5|28695|28688|175
1660935900000|2022-08-19 19:05:00|28700|28693|28697.5|28690.5|28700|28693|28687.5|28680.5|87
1660936200000|2022-08-19 19:10:00|28702.5|28695.5|28727.5|28720.5|28727.5|28720.5|28700|28693|64
1660936500000|2022-08-19 19:15:00|28725|28718|28727.5|28720.5|28737.5|28730.5|28722.5|28715.5|114
1660936800000|2022-08-19 19:20:00|28730|28723|28732.5|28725.5|28737.5|28730.5|28727.5|28720.5|39
1660937100000|2022-08-19 19:25:00|28727.5|28720.5|28737.5|28730.5|28737.5|28730.5|28727.5|28720.5|26
1660937400000|2022-08-19 19:30:00|28740|28733|28737.5|28730.5|28747.5|28740.5|28732.5|28725.5|61
1660937700000|2022-08-19 19:35:00|28742.5|28735.5|28732.5|28725.5|28742.5|28735.5|28727.5|28720.5|46
1660938000000|2022-08-19 19:40:00|28730|28723|28732.5|28725.5|28732.5|28725.5|28720|28713|73
1660938300000|2022-08-19 19:45:00|28730|28723|28727.5|28720.5|28737.5|28730.5|28717.5|28710.5|131
1660938600000|2022-08-19 19:50:00|28732.5|28725.5|28732.5|28725.5|28747.5|28740.5|28722.5|28715.5|118
1660938900000|2022-08-19 19:55:00|28730|28723|28742.5|28735.5|28752.5|28745.5|28730|28723|239
1660939200000|2022-08-19 20:00:00|28737.5|28730.5|28742.5|28735.5|28742.5|28735.5|28727.5|28720.5|74
1660939500000|2022-08-19 20:05:00|28740|28733|28742.5|28735.5|28742.5|28735.5|28737.5|28730.5|25
1660939800000|2022-08-19 20:10:00|28745|28738|28742.5|28735.5|28745|28738|28740|28733|35
1660940100000|2022-08-19 20:15:00|28745|28738|28747.5|28740.5|28747.5|28740.5|28742.5|28735.5|13
1660940400000|2022-08-19 20:20:00|28745|28738|28742.5|28735.5|28745|28738|28742.5|28735.5|5
1660940700000|2022-08-19 20:25:00|28745|28738|28757.5|28750.5|28757.5|28750.5|28742.5|28735.5|162
1660941000000|2022-08-19 20:30:00|28752.5|28745.5|28755|28748|28757.5|28750.5|28752.5|28745.5|7
1660941300000|2022-08-19 20:35:00|28752.5|28745.5|28752.5|28745.5|28755|28748|28752.5|28745.5|0
1660941600000|2022-08-19 20:40:00|28755|28748|28752.5|28745.5|28755|28748|28752.5|28745.5|0
1660941900000|2022-08-19 20:45:00|28755|28748|28757.5|28750.5|28757.5|28750.5|28752.5|28745.5|16
1660942200000|2022-08-19 20:50:00|28755|28748|28760|28753|28762.5|28755.5|28747.5|28740.5|52
1660942500000|2022-08-19 20:55:00|28762.5|28755.5|28764|28749|28766.5|28755.5|28757.5|28749|22
1661119200000|2022-08-21 22:00:00|28704|28689|28696.5|28681.5|28721.5|28706.5|28689|28674|43
1661119500000|2022-08-21 22:05:00|28694|28679|28694|28679|28694|28679|28689|28674|2
1661119800000|2022-08-21 22:10:00|28696.5|28681.5|28709|28694|28709|28694|28696.5|28681.5|7
1661120400000|2022-08-21 22:20:00|28699|28684|28706.5|28691.5|28706.5|28691.5|28699|28684|10
1661120700000|2022-08-21 22:25:00|28709|28694|28706.5|28691.5|28711.5|28696.5|28706.5|28691.5|5
1661121000000|2022-08-21 22:30:00|28709|28694|28716.5|28701.5|28716.5|28701.5|28709|28694|0
1661121300000|2022-08-21 22:35:00|28714|28699|28711.5|28696.5|28714|28699|28711.5|28696.5|0
1661121600000|2022-08-21 22:40:00|28709|28694|28711.5|28696.5|28711.5|28696.5|28709|28694|0
1661122200000|2022-08-21 22:50:00|28709|28694|28719|28704|28719|28704|28709|28694|5
1661122500000|2022-08-21 22:55:00|28714|28699|28699|28684|28714|28699|28696.5|28681.5|46
1661122800000|2022-08-21 23:00:00|28696.5|28681.5|28694|28679|28699|28684|28694|28679|15
1661123100000|2022-08-21 23:05:00|28689|28674|28691.5|28676.5|28691.5|28676.5|28689|28674|12
1661123400000|2022-08-21 23:10:00|28689|28674|28689|28674|28689|28674|28689|28674|0
1661123700000|2022-08-21 23:15:00|28686.5|28671.5|28699|28684|28699|28684|28686.5|28671.5|14
1661124000000|2022-08-21 23:20:00|28696.5|28681.5|28686.5|28671.5|28696.5|28681.5|28686.5|28671.5|12
1661124300000|2022-08-21 23:25:00|28681.5|28666.5|28676.5|28661.5|28681.5|28666.5|28671.5|28656.5|41
1661124600000|2022-08-21 23:30:00|28674|28659|28677.5|28670.5|28677.5|28670.5|28655|28648|13974
1661124900000|2022-08-21 23:35:00|28672.5|28665.5|28652.5|28645.5|28672.5|28665.5|28652.5|28645.5|130
1661125200000|2022-08-21 23:40:00|28655|28648|28677.5|28670.5|28677.5|28670.5|28650|28643|250
1661125500000|2022-08-21 23:45:00|28680|28673|28652.5|28645.5|28687.5|28680.5|28652.5|28645.5|324
1661125800000|2022-08-21 23:50:00|28647.5|28640.5|28605|28598|28647.5|28640.5|28602.5|28595.5|442
1661126100000|2022-08-21 23:55:00|28602.5|28595.5|28612.5|28605.5|28617.5|28610.5|28582.5|28575.5|271
1661126400000|2022-08-22 00:00:00|28617.5|28610.5|28637.5|28630.5|28637.5|28630.5|28570|28563|1420
1661126700000|2022-08-22 00:05:00|28642.5|28635.5|28632.5|28625.5|28660|28653|28617.5|28610.5|688
1661127000000|2022-08-22 00:10:00|28635|28628|28627.5|28620.5|28637.5|28630.5|28602.5|28595.5|697
1661127300000|2022-08-22 00:15:00|28630|28623|28617.5|28610.5|28657.5|28650.5|28612.5|28605.5|1048
1661127600000|2022-08-22 00:20:00|28622.5|28615.5|28627.5|28620.5|28632.5|28625.5|28597.5|28590.5|614
1661127900000|2022-08-22 00:25:00|28622.5|28615.5|28607.5|28600.5|28627.5|28620.5|28597.5|28590.5|415
1661128200000|2022-08-22 00:30:00|28602.5|28595.5|28627.5|28620.5|28627.5|28620.5|28597.5|28590.5|575
1661128500000|2022-08-22 00:35:00|28630|28623|28617.5|28610.5|28662.5|28655.5|28610|28603|765
1661128800000|2022-08-22 00:40:00|28612.5|28605.5|28637.5|28630.5|28642.5|28635.5|28607.5|28600.5|298
1661129100000|2022-08-22 00:45:00|28635|28628|28650|28643|28652.5|28645.5|28622.5|28615.5|253
1661129400000|2022-08-22 00:50:00|28647.5|28640.5|28642.5|28635.5|28652.5|28645.5|28642.5|28635.5|210
1661129700000|2022-08-22 00:55:00|28637.5|28630.5|28627.5|28620.5|28647.5|28640.5|28617.5|28610.5|399
1661130000000|2022-08-22 01:00:00|28622.5|28615.5|28612.5|28605.5|28632.5|28625.5|28612.5|28605.5|269
1661130300000|2022-08-22 01:05:00|28615|28608|28647.5|28640.5|28647.5|28640.5|28607.5|28600.5|338
1661130600000|2022-08-22 01:10:00|28642.5|28635.5|28687.5|28680.5|28695|28688|28642.5|28635.5|469
1661130900000|2022-08-22 01:15:00|28682.5|28675.5|28712.5|28705.5|28722.5|28715.5|28682.5|28675.5|992
1661131200000|2022-08-22 01:20:00|28717.5|28710.5|28742.5|28735.5|28757.5|28750.5|28717.5|28710.5|688
1661131500000|2022-08-22 01:25:00|28745|28738|28757.5|28750.5|28757.5|28750.5|28742.5|28735.5|433
1661131800000|2022-08-22 01:30:00|28762.5|28755.5|28772.5|28765.5|28777.5|28770.5|28752.5|28745.5|523
1661132100000|2022-08-22 01:35:00|28770|28763|28772.5|28765.5|28777.5|28770.5|28752.5|28745.5|426
1661132400000|2022-08-22 01:40:00|28777.5|28770.5|28752.5|28745.5|28777.5|28770.5|28752.5|28745.5|167
1661132700000|2022-08-22 01:45:00|28757.5|28750.5|28737.5|28730.5|28762.5|28755.5|28732.5|28725.5|218
1661133000000|2022-08-22 01:50:00|28742.5|28735.5|28757.5|28750.5|28757.5|28750.5|28742.5|28735.5|144
1661133300000|2022-08-22 01:55:00|28760|28753|28757.5|28750.5|28762.5|28755.5|28750|28743|130
1661133600000|2022-08-22 02:00:00|28762.5|28755.5|28777.5|28770.5|28777.5|28770.5|28757.5|28750.5|70
1661133900000|2022-08-22 02:05:00|28780|28773|28807.2|28800.2|28809.7|28802.7|28780|28773|284
1661134200000|2022-08-22 02:10:00|28802.2|28795.2|28792.2|28785.2|28812.2|28805.2|28792.2|28785.2|192
1661134500000|2022-08-22 02:15:00|28794.7|28787.7|28792.2|28785.2|28797.2|28790.2|28782.2|28775.2|181
1661134800000|2022-08-22 02:20:00|28794.7|28787.7|28802.2|28795.2|28802.2|28795.2|28792.2|28785.2|107
1661135100000|2022-08-22 02:25:00|28797.2|28790.2|28807.2|28800.2|28812.2|28805.2|28797.2|28790.2|211
1661135400000|2022-08-22 02:30:00|28812.2|28805.2|28822.2|28815.2|28822.2|28815.2|28802.2|28795.2|255
1661135700000|2022-08-22 02:35:00|28819.7|28812.7|28817.2|28810.2|28822.2|28815.2|28812.2|28805.2|111
1661136000000|2022-08-22 02:40:00|28814.7|28807.7|28812.2|28805.2|28817.2|28810.2|28809.7|28802.7|96
1661136300000|2022-08-22 02:45:00|28814.7|28807.7|28817.2|28810.2|28817.2|28810.2|28812.2|28805.2|15
1661136600000|2022-08-22 02:50:00|28819.7|28812.7|28839.7|28832.7|28842.2|28835.2|28817.2|28810.2|135
1661136900000|2022-08-22 02:55:00|28837.2|28830.2|28839.7|28832.7|28847.2|28840.2|28837.2|28830.2|97
1661137200000|2022-08-22 03:00:00|28837.2|28830.2|28832.2|28825.2|28842.2|28835.2|28827.2|28820.2|63
1661137500000|2022-08-22 03:05:00|28827.2|28820.2|28827.2|28820.2|28829.7|28822.7|28827.2|28820.2|8
1661137800000|2022-08-22 03:10:00|28824.7|28817.7|28822.2|28815.2|28824.7|28817.7|28819.7|28812.7|44
1661138100000|2022-08-22 03:15:00|28817.2|28810.2|28817.2|28810.2|28822.2|28815.2|28817.2|28810.2|63
1661138400000|2022-08-22 03:20:00|28822.2|28815.2|28812.2|28805.2|28822.2|28815.2|28812.2|28805.2|43
1661138700000|2022-08-22 03:25:00|28814.7|28807.7|28817.2|28810.2|28817.2|28810.2|28807.2|28800.2|166
1661139000000|2022-08-22 03:30:00|28822.2|28815.2|28804.7|28797.7|28827.2|28820.2|28802.2|28795.2|239
1661139300000|2022-08-22 03:35:00|28807.2|28800.2|28807.2|28800.2|28817.2|28810.2|28802.2|28795.2|130
1661139600000|2022-08-22 03:40:00|28809.7|28802.7|28802.2|28795.2|28812.2|28805.2|28802.2|28795.2|102
1661139900000|2022-08-22 03:45:00|28804.7|28797.7|28782.2|28775.2|28804.7|28797.7|28772.2|28765.2|421
1661140200000|2022-08-22 03:50:00|28784.7|28777.7|28777.2|28770.2|28787.2|28780.2|28777.2|28770.2|110
1661140500000|2022-08-22 03:55:00|28774.7|28767.7|28782.2|28775.2|28782.2|28775.2|28772.2|28765.2|151
1661140800000|2022-08-22 04:00:00|28779.7|28772.7|28767.2|28760.2|28782.2|28775.2|28767.2|28760.2|249
1661141100000|2022-08-22 04:05:00|28762.2|28755.2|28762.2|28755.2|28767.2|28760.2|28762.2|28755.2|266
1661141400000|2022-08-22 04:10:00|28767.2|28760.2|28762.2|28755.2|28772.2|28765.2|28762.2|28755.2|117
1661141700000|2022-08-22 04:15:00|28767.2|28760.2|28772.2|28765.2|28772.2|28765.2|28757.2|28750.2|362
1661142000000|2022-08-22 04:20:00|28774.7|28767.7|28777.2|28770.2|28779.7|28772.7|28772.2|28765.2|90
1661142300000|2022-08-22 04:25:00|28774.7|28767.7|28772.2|28765.2|28777.2|28770.2|28769.7|28762.7|132
1661142600000|2022-08-22 04:30:00|28777.2|28770.2|28772.2|28765.2|28777.2|28770.2|28769.7|28762.7|142
1661142900000|2022-08-22 04:35:00|||||||||13
1661143200000|2022-08-22 04:40:00|28777.2|28770.2|28762.2|28755.2|28777.2|28770.2|28762.2|28755.2|137
1661143500000|2022-08-22 04:45:00|28767.2|28760.2|28762.2|28755.2|28767.2|28760.2|28762.2|28755.2|109
1661143800000|2022-08-22 04:50:00|28764.7|28757.7|28772.2|28765.2|28772.2|28765.2|28762.2|28755.2|301
1661144100000|2022-08-22 04:55:00|28767.2|28760.2|28782.2|28775.2|28782.2|28775.2|28767.2|28760.2|122
1661144400000|2022-08-22 05:00:00|28787.2|28780.2|28787.2|28780.2|28794.7|28787.7|28777.2|28770.2|284
1661144700000|2022-08-22 05:05:00|28784.7|28777.7|28787.2|28780.2|28787.2|28780.2|28777.2|28770.2|130
1661145000000|2022-08-22 05:10:00|28784.7|28777.7|28787.2|28780.2|28787.2|28780.2|28782.2|28775.2|116
1661145300000|2022-08-22 05:15:00|28784.7|28777.7|28797.2|28790.2|28799.7|28792.7|28782.2|28775.2|103
1661145600000|2022-08-22 05:20:00|28802.2|28795.2|28807.2|28800.2|28807.2|28800.2|28797.2|28790.2|116
1661145900000|2022-08-22 05:25:00|28804.7|28797.7|28807.2|28800.2|28807.2|28800.2|28797.2|28790.2|170
1661146200000|2022-08-22 05:30:00|28802.2|28795.2|28802.2|28795.2|28807.2|28800.2|28802.2|28795.2|84
1661146500000|2022-08-22 05:35:00|28797.2|28790.2|28792.2|28785.2|28802.2|28795.2|28787.2|28780.2|157
1661146800000|2022-08-22 05:40:00|28787.2|28780.2|28787.2|28780.2|28787.2|28780.2|28782.2|28775.2|152
1661147100000|2022-08-22 05:45:00|28792.2|28785.2|28782.2|28775.2|28797.2|28790.2|28782.2|28775.2|219
1661147400000|2022-08-22 05:50:00|28787.2|28780.2|28777.2|28770.2|28787.2|28780.2|28772.2|28765.2|363
1661147700000|2022-08-22 05:55:00|28774.7|28767.7|28777.2|28770.2|28777.2|28770.2|28767.2|28760.2|697
1661148000000|2022-08-22 06:00:00|28782.2|28775.2|28767.2|28760.2|28787.2|28780.2|28762.2|28755.2|1741
1661148300000|2022-08-22 06:05:00|28772.2|28765.2|28742.2|28735.2|28772.2|28765.2|28737.2|28730.2|847
1661148600000|2022-08-22 06:10:00|28744.7|28737.7|28732.2|28725.2|28747.2|28740.2|28727.2|28720.2|411
1661148900000|2022-08-22 06:15:00|28737.2|28730.2|28752.2|28745.2|28754.7|28747.7|28732.2|28725.2|261
1661149200000|2022-08-22 06:20:00|28754.7|28747.7|28747.2|28740.2|28757.2|28750.2|28742.2|28735.2|250
1661149500000|2022-08-22 06:25:00|28742.2|28735.2|28749.7|28742.7|28752.2|28745.2|28737.2|28730.2|57
1661149800000|2022-08-22 06:30:00|28752.2|28745.2|28729.7|28722.7|28752.2|28745.2|28727.2|28720.2|88
1661150100000|2022-08-22 06:35:00|28727.2|28720.2|28722.2|28715.2|28732.2|28725.2|28722.2|28715.2|41
1661150400000|2022-08-22 06:40:00|28729.7|28722.7|28732.2|28725.2|28737.2|28730.2|28727.2|28720.2|35
1661150700000|2022-08-22 06:45:00|28734.7|28727.7|28729.7|28722.7|28742.2|28735.2|28724.7|28717.7|71
1661151000000|2022-08-22 06:50:00|28732.2|28725.2|28739.7|28732.7|28742.2|28735.2|28727.2|28720.2|21
1661151300000|2022-08-22 06:55:00|28737.2|28730.2|28742.2|28735.2|28742.2|28735.2|28732.2|28725.2|46
1661151600000|2022-08-22 07:00:00|28739.7|28732.7|28737.2|28730.2|28742.2|28735.2|28714.7|28707.7|161
1661151900000|2022-08-22 07:05:00|28742.2|28735.2|28732.2|28725.2|28757.2|28750.2|28729.7|28722.7|91
1661152200000|2022-08-22 07:10:00|28737.2|28730.2|28754.7|28747.7|28762.2|28755.2|28732.2|28725.2|69
1661152500000|2022-08-22 07:15:00|28757.2|28750.2|28717.2|28710.2|28762.2|28755.2|28717.2|28710.2|146
1661152800000|2022-08-22 07:20:00|28712.2|28705.2|28727.2|28720.2|28727.2|28720.2|28712.2|28705.2|33
1661153100000|2022-08-22 07:25:00|28729.7|28722.7|28692.2|28685.2|28729.7|28722.7|28677.2|28670.2|294
1661153400000|2022-08-22 07:30:00|28694.7|28687.7|28677.2|28670.2|28694.7|28687.7|28677.2|28670.2|275
1661153700000|2022-08-22 07:35:00|28679.7|28672.7|28697.2|28690.2|28702.2|28695.2|28677.2|28670.2|41
1661154000000|2022-08-22 07:40:00|28699.7|28692.7|28677.2|28670.2|28702.2|28695.2|28672.2|28665.2|68
1661154300000|2022-08-22 07:45:00|28679.7|28672.7|28677.2|28670.2|28692.2|28685.2|28677.2|28670.2|88
1661154600000|2022-08-22 07:50:00|28672.2|28665.2|28677.2|28670.2|28677.2|28670.2|28657.2|28650.2|123
1661154900000|2022-08-22 07:55:00|28682.2|28675.2|28674.7|28667.7|28682.2|28675.2|28667.2|28660.2|93
1661155200000|2022-08-22 08:00:00|28677.2|28670.2|28642.2|28635.2|28682.2|28675.2|28637.2|28630.2|115
1661155500000|2022-08-22 08:05:00|28639.7|28632.7|28657.2|28650.2|28669.7|28662.7|28637.2|28630.2|91
1661155800000|2022-08-22 08:10:00|28652.2|28645.2|28642.2|28635.2|28662.2|28655.2|28637.2|28630.2|110
1661156100000|2022-08-22 08:15:00|28639.7|28632.7|28647.2|28640.2|28662.2|28655.2|28634.7|28627.7|138
1661156400000|2022-08-22 08:20:00|28644.7|28637.7|28639.7|28632.7|28657.2|28650.2|28637.2|28630.2|65
1661156700000|2022-08-22 08:25:00|28642.2|28635.2|28657.2|28650.2|28667.2|28660.2|28637.2|28630.2|178
1661157000000|2022-08-22 08:30:00|28659.7|28652.7|28639.7|28632.7|28662.2|28655.2|28637.2|28630.2|120
1661157300000|2022-08-22 08:35:00|28637.2|28630.2|28659.7|28652.7|28662.2|28655.2|28637.2|28630.2|66
1661157600000|2022-08-22 08:40:00|28662.2|28655.2|28657.2|28650.2|28662.2|28655.2|28647.2|28640.2|63
1661157900000|2022-08-22 08:45:00|28652.2|28645.2|28672.2|28665.2|28672.2|28665.2|28652.2|28645.2|141
1661158200000|2022-08-22 08:50:00|28669.7|28662.7|28672.2|28665.2|28677.2|28670.2|28667.2|28660.2|100
1661158500000|2022-08-22 08:55:00|28669.7|28662.7|28682.2|28675.2|28682.2|28675.2|28667.2|28660.2|111
1661158800000|2022-08-22 09:00:00|28677.2|28670.2|28659.7|28652.7|28679.7|28672.7|28659.7|28652.7|43
1661159100000|2022-08-22 09:05:00|28657.2|28650.2|28667.2|28660.2|28669.7|28662.7|28657.2|28650.2|45
1661159400000|2022-08-22 09:10:00|28672.2|28665.2|28662.2|28655.2|28677.2|28670.2|28657.2|28650.2|71
1661159700000|2022-08-22 09:15:00|28659.7|28652.7|28667.2|28660.2|28672.2|28665.2|28654.7|28647.7|161
1661160000000|2022-08-22 09:20:00|28664.7|28657.7|28652.2|28645.2|28667.2|28660.2|28652.2|28645.2|56
1661160300000|2022-08-22 09:25:00|28657.2|28650.2|28652.2|28645.2|28657.2|28650.2|28642.2|28635.2|47
1661160600000|2022-08-22 09:30:00|28647.2|28640.2|28627.2|28620.2|28652.2|28645.2|28622.2|28615.2|118
1661160900000|2022-08-22 09:35:00|28632.2|28625.2|28632.2|28625.2|28642.2|28635.2|28627.2|28620.2|54
1661161200000|2022-08-22 09:40:00|28629.7|28622.7|28637.2|28630.2|28642.2|28635.2|28627.2|28620.2|46
1661161500000|2022-08-22 09:45:00|28639.7|28632.7|28657.2|28650.2|28657.2|28650.2|28639.7|28632.7|57
1661161800000|2022-08-22 09:50:00|28659.7|28652.7|28662.2|28655.2|28667.2|28660.2|28654.7|28647.7|41
1661162100000|2022-08-22 09:55:00|28664.7|28657.7|28659.7|28652.7|28667.2|28660.2|28657.2|28650.2|32
1661162400000|2022-08-22 10:00:00|28662.2|28655.2|28662.2|28655.2|28669.7|28662.7|28657.2|28650.2|40
1661162700000|2022-08-22 10:05:00|28664.7|28657.7|28677.2|28670.2|28682.2|28675.2|28662.2|28655.2|53
1661163000000|2022-08-22 10:10:00|28682.2|28675.2|28682.2|28675.2|28702.2|28695.2|28682.2|28675.2|116
1661163300000|2022-08-22 10:15:00|28679.7|28672.7|28692.2|28685.2|28692.2|28685.2|28677.2|28670.2|31
1661163600000|2022-08-22 10:20:00|28689.7|28682.7|28692.2|28685.2|28697.2|28690.2|28687.2|28680.2|41
1661163900000|2022-08-22 10:25:00|28687.2|28680.2|28677.2|28670.2|28692.2|28685.2|28677.2|28670.2|32
1661164200000|2022-08-22 10:30:00|28679.7|28672.7|28672.2|28665.2|28682.2|28675.2|28672.2|28665.2|25
1661164500000|2022-08-22 10:35:00|28677.2|28670.2|28672.2|28665.2|28679.7|28672.7|28667.2|28660.2|100
1661164800000|2022-08-22 10:40:00|28669.7|28662.7|28662.2|28655.2|28672.2|28665.2|28657.2|28650.2|148
1661165100000|2022-08-22 10:45:00|28664.7|28657.7|28677.2|28670.2|28682.2|28675.2|28657.2|28650.2|30
1661165400000|2022-08-22 10:50:00|28679.7|28672.7|28677.2|28670.2|28687.2|28680.2|28674.7|28667.7|38
1661165700000|2022-08-22 10:55:00|28679.7|28672.7|28667.2|28660.2|28682.2|28675.2|28667.2|28660.2|43
1661166000000|2022-08-22 11:00:00|28672.2|28665.2|28677.2|28670.2|28682.2|28675.2|28672.2|28665.2|25
1661166300000|2022-08-22 11:05:00|28672.2|28665.2|28672.2|28665.2|28682.2|28675.2|28672.2|28665.2|34
1661166600000|2022-08-22 11:10:00|28674.7|28667.7|28677.2|28670.2|28682.2|28675.2|28672.2|28665.2|14
1661166900000|2022-08-22 11:15:00|28682.2|28675.2|28672.2|28665.2|28682.2|28675.2|28672.2|28665.2|61
1661167200000|2022-08-22 11:20:00|28674.7|28667.7|28677.2|28670.2|28687.2|28680.2|28672.2|28665.2|101
1661167500000|2022-08-22 11:25:00|28674.7|28667.7|28662.2|28655.2|28677.2|28670.2|28657.2|28650.2|52
1661167800000|2022-08-22 11:30:00|28659.7|28652.7|28642.2|28635.2|28659.7|28652.7|28642.2|28635.2|30
1661168100000|2022-08-22 11:35:00|28639.7|28632.7|28649.7|28642.7|28649.7|28642.7|28637.2|28630.2|40
1661168400000|2022-08-22 11:40:00|28647.2|28640.2|28642.2|28635.2|28649.7|28642.7|28637.2|28630.2|27
1661168700000|2022-08-22 11:45:00|28644.7|28637.7|28632.2|28625.2|28647.2|28640.2|28632.2|28625.2|30
1661169000000|2022-08-22 11:50:00|28634.7|28627.7|28637.2|28630.2|28647.2|28640.2|28627.2|28620.2|48
1661169300000|2022-08-22 11:55:00|28632.2|28625.2|28652.2|28645.2|28652.2|28645.2|28632.2|28625.2|32
1661169600000|2022-08-22 12:00:00|28649.7|28642.7|28642.2|28635.2|28657.2|28650.2|28642.2|28635.2|51
1661169900000|2022-08-22 12:05:00|28644.7|28637.7|28647.2|28640.2|28654.7|28647.7|28642.2|28635.2|44
1661170200000|2022-08-22 12:10:00|28642.2|28635.2|28642.2|28635.2|28647.2|28640.2|28639.7|28632.7|39
1661170500000|2022-08-22 12:15:00|28644.7|28637.7|28647.2|28640.2|28652.2|28645.2|28642.2|28635.2|36
1661170800000|2022-08-22 12:20:00|28644.7|28637.7|28642.2|28635.2|28652.2|28645.2|28637.2|28630.2|39
1661171100000|2022-08-22 12:25:00|28639.7|28632.7|28637.2|28630.2|28642.2|28635.2|28629.7|28622.7|37
1661171400000|2022-08-22 12:30:00|28634.7|28627.7|28639.7|28632.7|28652.2|28645.2|28632.2|28625.2|171
1661171700000|2022-08-22 12:35:00|28637.2|28630.2|28632.2|28625.2|28642.2|28635.2|28632.2|28625.2|29
1661172000000|2022-08-22 12:40:00|28637.2|28630.2|28632.2|28625.2|28642.2|28635.2|28627.2|28620.2|53
1661172300000|2022-08-22 12:45:00|28634.7|28627.7|28637.2|28630.2|28637.2|28630.2|28622.2|28615.2|56
1661172600000|2022-08-22 12:50:00|28634.7|28627.7|28642.2|28635.2|28647.2|28640.2|28632.2|28625.2|94
1661172900000|2022-08-22 12:55:00|28644.7|28637.7|28627.2|28620.2|28644.7|28637.7|28627.2|28620.2|35
1661173200000|2022-08-22 13:00:00|28629.7|28622.7|28632.2|28625.2|28632.2|28625.2|28617.2|28610.2|79
1661173500000|2022-08-22 13:05:00|28634.7|28627.7|28637.2|28630.2|28642.2|28635.2|28632.2|28625.2|20
1661173800000|2022-08-22 13:10:00|28639.7|28632.7|28632.2|28625.2|28642.2|28635.2|28627.2|28620.2|43
1661174100000|2022-08-22 13:15:00|28629.7|28622.7|28622.2|28615.2|28632.2|28625.2|28619.7|28612.7|27
1661174400000|2022-08-22 13:20:00|28624.7|28617.7|28612.2|28605.2|28624.7|28617.7|28602.2|28595.2|49
1661174700000|2022-08-22 13:25:00|28607.2|28600.2|28607.2|28600.2|28622.2|28615.2|28607.2|28600.2|36
1661175000000|2022-08-22 13:30:00|28602.2|28595.2|28582.2|28575.2|28627.2|28620.2|28582.2|28575.2|316
1661175300000|2022-08-22 13:35:00|28584.7|28577.7|28587.2|28580.2|28597.2|28590.2|28572.2|28565.2|286
1661175600000|2022-08-22 13:40:00|28592.2|28585.2|28622.2|28615.2|28632.2|28625.2|28587.2|28580.2|317
1661175900000|2022-08-22 13:45:00|28619.7|28612.7|28577.2|28570.2|28627.2|28620.2|28577.2|28570.2|173
1661176200000|2022-08-22 13:50:00|28572.2|28565.2|28592.2|28585.2|28592.2|28585.2|28572.2|28565.2|98
1661176500000|2022-08-22 13:55:00|28597.2|28590.2|28612.2|28605.2|28622.2|28615.2|28594.7|28587.7|62
1661176800000|2022-08-22 14:00:00|28607.2|28600.2|28607.2|28600.2|28612.2|28605.2|28592.2|28585.2|137
1661177100000|2022-08-22 14:05:00|28609.7|28602.7|28612.2|28605.2|28622.2|28615.2|28597.2|28590.2|138
1661177400000|2022-08-22 14:10:00|28609.7|28602.7|28592.2|28585.2|28617.2|28610.2|28587.2|28580.2|101
1661177700000|2022-08-22 14:15:00|28589.7|28582.7|28557.2|28550.2|28594.7|28587.7|28557.2|28550.2|189
1661178000000|2022-08-22 14:20:00|28559.7|28552.7|28532.2|28525.2|28562.2|28555.2|28529.7|28522.7|253
1661178300000|2022-08-22 14:25:00|28529.7|28522.7|28537.2|28530.2|28549.7|28542.7|28527.2|28520.2|244
1661178600000|2022-08-22 14:30:00|28532.2|28525.2|28527.2|28520.2|28547.2|28540.2|28517.2|28510.2|318
1661178900000|2022-08-22 14:35:00|28529.7|28522.7|28542.2|28535.2|28547.2|28540.2|28524.7|28517.7|280
1661179200000|2022-08-22 14:40:00|28537.2|28530.2|28552.2|28545.2|28562.2|28555.2|28534.7|28527.7|156
1661179500000|2022-08-22 14:45:00|28557.2|28550.2|28562.2|28555.2|28567.2|28560.2|28552.2|28545.2|92
1661179800000|2022-08-22 14:50:00|28559.7|28552.7|28537.2|28530.2|28562.2|28555.2|28537.2|28530.2|86
1661180100000|2022-08-22 14:55:00|28539.7|28532.7|28522.2|28515.2|28542.2|28535.2|28512.2|28505.2|294
1661180400000|2022-08-22 15:00:00|28517.2|28510.2|28547.2|28540.2|28552.2|28545.2|28517.2|28510.2|135
1661180700000|2022-08-22 15:05:00|28544.7|28537.7|28544.7|28537.7|28552.2|28545.2|28542.2|28535.2|62
1661181000000|2022-08-22 15:10:00|28542.2|28535.2|28562.2|28555.2|28564.7|28557.7|28534.7|28527.7|157
1661181300000|2022-08-22 15:15:00|28564.7|28557.7|28572.2|28565.2|28577.2|28570.2|28562.2|28555.2|73
1661181600000|2022-08-22 15:20:00|28574.7|28567.7|28572.2|28565.2|28582.2|28575.2|28567.2|28560.2|161
1661181900000|2022-08-22 15:25:00|28577.2|28570.2|28567.2|28560.2|28582.2|28575.2|28567.2|28560.2|152
1661182200000|2022-08-22 15:30:00|28569.7|28562.7|28592.2|28585.2|28597.2|28590.2|28559.7|28552.7|203
1661182500000|2022-08-22 15:35:00|28594.7|28587.7|28597.2|28590.2|28602.2|28595.2|28587.2|28580.2|154
1661182800000|2022-08-22 15:40:00|28594.7|28587.7|28597.2|28590.2|28607.2|28600.2|28592.2|28585.2|138
1661183100000|2022-08-22 15:45:00|28602.2|28595.2|28597.2|28590.2|28607.2|28600.2|28587.2|28580.2|129
1661183400000|2022-08-22 15:50:00|28602.2|28595.2|28607.2|28600.2|28612.2|28605.2|28599.7|28592.7|59
1661183700000|2022-08-22 15:55:00|28609.7|28602.7|28612.2|28605.2|28617.2|28610.2|28607.2|28600.2|67
1661184000000|2022-08-22 16:00:00|28609.7|28602.7|28614.7|28607.7|28622.2|28615.2|28607.2|28600.2|65
1661184300000|2022-08-22 16:05:00|28617.2|28610.2|28594.7|28587.7|28617.2|28610.2|28592.2|28585.2|55
1661184600000|2022-08-22 16:10:00|28592.2|28585.2|28582.2|28575.2|28599.7|28592.7|28582.2|28575.2|179
1661184900000|2022-08-22 16:15:00|28584.7|28577.7|28592.2|28585.2|28592.2|28585.2|28577.2|28570.2|100
1661185200000|2022-08-22 16:20:00|28589.7|28582.7|28597.2|28590.2|28602.2|28595.2|28587.2|28580.2|126
1661185500000|2022-08-22 16:25:00|28602.2|28595.2|28582.2|28575.2|28602.2|28595.2|28577.2|28570.2|65
1661185800000|2022-08-22 16:30:00|28579.7|28572.7|28577.2|28570.2|28587.2|28580.2|28577.2|28570.2|42
1661186100000|2022-08-22 16:35:00|28579.7|28572.7|28597.2|28590.2|28599.7|28592.7|28579.7|28572.7|48
1661186400000|2022-08-22 16:40:00|28594.7|28587.7|28572.2|28565.2|28594.7|28587.7|28572.2|28565.2|33
1661186700000|2022-08-22 16:45:00|28574.7|28567.7|28577.2|28570.2|28582.2|28575.2|28567.2|28560.2|55
1661187000000|2022-08-22 16:50:00|28572.2|28565.2|28582.2|28575.2|28582.2|28575.2|28572.2|28565.2|29
1661187300000|2022-08-22 16:55:00|28579.7|28572.7|28579.7|28572.7|28582.2|28575.2|28572.2|28565.2|30
1661187600000|2022-08-22 17:00:00|28582.2|28575.2|28567.2|28560.2|28582.2|28575.2|28564.7|28557.7|44
1661187900000|2022-08-22 17:05:00|28564.7|28557.7|28567.2|28560.2|28569.7|28562.7|28557.2|28550.2|59
1661188200000|2022-08-22 17:10:00|28562.2|28555.2|28562.2|28555.2|28567.2|28560.2|28552.2|28545.2|31
1661188500000|2022-08-22 17:15:00|28559.7|28552.7|28542.2|28535.2|28559.7|28552.7|28542.2|28535.2|82
1661188800000|2022-08-22 17:20:00|28547.2|28540.2|28532.2|28525.2|28547.2|28540.2|28532.2|28525.2|48
1661189100000|2022-08-22 17:25:00|28527.2|28520.2|28522.2|28515.2|28532.2|28525.2|28522.2|28515.2|54
1661189400000|2022-08-22 17:30:00|28517.2|28510.2|28507.2|28500.2|28517.2|28510.2|28507.2|28500.2|195
1661189700000|2022-08-22 17:35:00|28502.2|28495.2|28509.7|28502.7|28512.2|28505.2|28502.2|28495.2|75
1661190000000|2022-08-22 17:40:00|28507.2|28500.2|28512.2|28505.2|28519.7|28512.7|28507.2|28500.2|33
1661190300000|2022-08-22 17:45:00|28514.7|28507.7|28512.2|28505.2|28517.2|28510.2|28507.2|28500.2|22
1661190600000|2022-08-22 17:50:00|28509.7|28502.7|28517.2|28510.2|28517.2|28510.2|28507.2|28500.2|24
1661190900000|2022-08-22 17:55:00|28512.2|28505.2|28507.2|28500.2|28512.2|28505.2|28507.2|28500.2|68
1661191200000|2022-08-22 18:00:00|28504.7|28497.7|28502.2|28495.2|28512.2|28505.2|28502.2|28495.2|48
1661191500000|2022-08-22 18:05:00|28504.7|28497.7|28502.2|28495.2|28512.2|28505.2|28502.2|28495.2|116
1661191800000|2022-08-22 18:10:00|28497.2|28490.2|28502.2|28495.2|28502.2|28495.2|28492.2|28485.2|71
1661192100000|2022-08-22 18:15:00|28499.7|28492.7|28502.2|28495.2|28502.2|28495.2|28497.2|28490.2|27
1661192400000|2022-08-22 18:20:00|28504.7|28497.7|28497.2|28490.2|28507.2|28500.2|28497.2|28490.2|67
1661192700000|2022-08-22 18:25:00|28499.7|28492.7|28492.2|28485.2|28502.2|28495.2|28492.2|28485.2|45
1661193000000|2022-08-22 18:30:00|28487.2|28480.2|28487.2|28480.2|28492.2|28485.2|28482.2|28475.2|150
1661193300000|2022-08-22 18:35:00|28482.2|28475.2|28477.2|28470.2|28489.7|28482.7|28477.2|28470.2|32
1661193600000|2022-08-22 18:40:00|28479.7|28472.7|28467.2|28460.2|28479.7|28472.7|28467.2|28460.2|157
1661193900000|2022-08-22 18:45:00|28469.7|28462.7|28477.2|28470.2|28482.2|28475.2|28467.2|28460.2|76
1661194200000|2022-08-22 18:50:00|28474.7|28467.7|28474.7|28467.7|28482.2|28475.2|28472.2|28465.2|79
1661194500000|2022-08-22 18:55:00|28477.2|28470.2|28482.2|28475.2|28487.2|28480.2|28472.2|28465.2|55
1661194800000|2022-08-22 19:00:00|28484.7|28477.7|28497.2|28490.2|28502.2|28495.2|28482.2|28475.2|138
1661195100000|2022-08-22 19:05:00|28494.7|28487.7|28497.2|28490.2|28502.2|28495.2|28492.2|28485.2|40
1661195400000|2022-08-22 19:10:00|28499.7|28492.7|28502.2|28495.2|28512.2|28505.2|28499.7|28492.7|62
1661195700000|2022-08-22 19:15:00|28507.2|28500.2|28487.2|28480.2|28512.2|28505.2|28487.2|28480.2|70
1661196000000|2022-08-22 19:20:00|28482.2|28475.2|28487.2|28480.2|28492.2|28485.2|28477.2|28470.2|82
1661196300000|2022-08-22 19:25:00|28489.7|28482.7|28472.2|28465.2|28497.2|28490.2|28472.2|28465.2|124
1661196600000|2022-08-22 19:30:00|28477.2|28470.2|28462.2|28455.2|28477.2|28470.2|28462.2|28455.2|129
1661196900000|2022-08-22 19:35:00|28467.2|28460.2|28467.2|28460.2|28477.2|28470.2|28462.2|28455.2|150
1661197200000|2022-08-22 19:40:00|28464.7|28457.7|28447.2|28440.2|28467.2|28460.2|28447.2|28440.2|309
1661197500000|2022-08-22 19:45:00|28449.7|28442.7|28457.2|28450.2|28457.2|28450.2|28447.2|28440.2|188
1661197800000|2022-08-22 19:50:00|28454.7|28447.7|28474.7|28467.7|28492.2|28485.2|28452.2|28445.2|147
1661198100000|2022-08-22 19:55:00|28472.2|28465.2|28487.2|28480.2|28487.2|28480.2|28472.2|28465.2|188
1661198400000|2022-08-22 20:00:00|28489.7|28482.7|28494.7|28487.7|28499.7|28492.7|28489.7|28482.7|76
1661198700000|2022-08-22 20:05:00|28492.2|28485.2|28489.7|28482.7|28497.2|28490.2|28487.2|28480.2|45
1661199000000|2022-08-22 20:10:00|28487.2|28480.2|28494.7|28487.7|28497.2|28490.2|28487.2|28480.2|17
1661199300000|2022-08-22 20:15:00|28492.2|28485.2|28494.7|28487.7|28497.2|28490.2|28492.2|28485.2|4
1661199600000|2022-08-22 20:20:00|28497.2|28490.2|28494.7|28487.7|28497.2|28490.2|28492.2|28485.2|15
1661199900000|2022-08-22 20:25:00|28497.2|28490.2|28499.7|28492.7|28502.2|28495.2|28494.7|28487.7|24
1661200200000|2022-08-22 20:30:00|28502.2|28495.2|28502.2|28495.2|28502.2|28495.2|28497.2|28490.2|12
1661200500000|2022-08-22 20:35:00|28499.7|28492.7|28497.2|28490.2|28499.7|28492.7|28497.2|28490.2|3
1661200800000|2022-08-22 20:40:00|||||||||1
1661201100000|2022-08-22 20:45:00|28494.7|28487.7|28489.7|28482.7|28497.2|28490.2|28487.2|28480.2|21
1661201400000|2022-08-22 20:50:00|28492.2|28485.2|28492.2|28485.2|28492.2|28485.2|28487.2|28480.2|8
1661201700000|2022-08-22 20:55:00|28494.7|28487.7|28503.7|28488.7|28503.7|28495.2|28492.2|28485.2|13
1661202000000|2022-08-22 21:00:00|28506.2|28491.2|28486.2|28471.2|28506.2|28491.2|28478.7|28463.7|6
1661202300000|2022-08-22 21:05:00|28488.7|28473.7|28488.7|28473.7|28488.7|28473.7|28488.7|28473.7|0
1661202600000|2022-08-22 21:10:00|28491.2|28476.2|28491.2|28476.2|28491.2|28476.2|28491.2|28476.2|0
1661202900000|2022-08-22 21:15:00|28497.1|28467.1|28497.8|28467.8|28497.8|28467.8|28496.8|28466.8|3203
1661203200000|2022-08-22 21:20:00|28497.1|28467.1|28496.3|28466.3|28497.8|28467.8|28495.6|28465.6|0
1661203500000|2022-08-22 21:25:00|28496.4|28466.4|28496.2|28466.2|28496.4|28466.4|28495.7|28465.7|0
1661203800000|2022-08-22 21:30:00|28496.3|28466.3|28496.8|28466.8|28496.9|28466.9|28496.2|28466.2|0
1661204100000|2022-08-22 21:35:00|28496.9|28466.9|28499|28469|28499.1|28469.1|28496.9|28466.9|0
1661204400000|2022-08-22 21:40:00|28498.9|28468.9|28498.9|28468.9|28499.1|28469.1|28497.5|28467.5|0
1661204700000|2022-08-22 21:45:00|28499.1|28469.1|28496.7|28466.7|28499.1|28469.1|28496.7|28466.7|0
1661205000000|2022-08-22 21:50:00|28496.6|28466.6|28497.4|28467.4|28497.8|28467.8|28496|28466|0
1661205300000|2022-08-22 21:55:00|28496|28466|28496.7|28466.7|28498.3|28468.3|28496|28466|0
1661205600000|2022-08-22 22:00:00|28497.7|28467.7|28486.2|28471.2|28500.1|28471.2|28478.7|28458.7|17
1661205900000|2022-08-22 22:05:00|28488.7|28473.7|28496.2|28481.2|28496.2|28481.2|28488.7|28473.7|4
1661206200000|2022-08-22 22:10:00|28498.7|28483.7|28501.2|28486.2|28501.2|28486.2|28498.7|28483.7|1
1661206500000|2022-08-22 22:15:00|28496.2|28481.2|28501.2|28486.2|28503.7|28488.7|28496.2|28481.2|0
1661207100000|2022-08-22 22:25:00|28503.7|28488.7|28503.7|28488.7|28503.7|28488.7|28503.7|28488.7|0
1661207400000|2022-08-22 22:30:00|28501.2|28486.2|28506.2|28491.2|28508.7|28493.7|28501.2|28486.2|1
1661207700000|2022-08-22 22:35:00|28503.7|28488.7|28521.2|28506.2|28521.2|28506.2|28503.7|28488.7|12
1661208000000|2022-08-22 22:40:00|28516.2|28501.2|28523.7|28508.7|28526.2|28511.2|28516.2|28501.2|32
1661208300000|2022-08-22 22:45:00|28526.2|28511.2|28523.7|28508.7|28526.2|28511.2|28523.7|28508.7|2
1661208600000|2022-08-22 22:50:00|28521.2|28506.2|28521.2|28506.2|28521.2|28506.2|28521.2|28506.2|0
1661208900000|2022-08-22 22:55:00|28523.7|28508.7|28526.2|28511.2|28526.2|28511.2|28521.2|28506.2|0
1661209200000|2022-08-22 23:00:00|28523.7|28508.7|28496.2|28481.2|28523.7|28508.7|28496.2|28481.2|55
1661209500000|2022-08-22 23:05:00|28498.7|28483.7|28501.2|28486.2|28501.2|28486.2|28496.2|28481.2|18
1661209800000|2022-08-22 23:10:00|28506.2|28491.2|28506.2|28491.2|28511.2|28496.2|28503.7|28488.7|47
1661210100000|2022-08-22 23:15:00|28503.7|28488.7|28501.2|28486.2|28503.7|28488.7|28501.2|28486.2|5
1661210400000|2022-08-22 23:20:00|28506.2|28491.2|28506.2|28491.2|28506.2|28491.2|28506.2|28491.2|5
1661210700000|2022-08-22 23:25:00|28501.2|28486.2|28501.2|28486.2|28506.2|28491.2|28498.7|28483.7|12
1661211000000|2022-08-22 23:30:00|28503.7|28488.7|28497.2|28490.2|28503.7|28495.2|28487.2|28480.2|17155
1661211300000|2022-08-22 23:35:00|28492.2|28485.2|28482.2|28475.2|28492.2|28485.2|28482.2|28475.2|157
1661211600000|2022-08-22 23:40:00|28479.7|28472.7|28497.2|28490.2|28502.2|28495.2|28477.2|28470.2|338
1661211900000|2022-08-22 23:45:00|28502.2|28495.2|28542.2|28535.2|28552.2|28545.2|28499.7|28492.7|445
1661212200000|2022-08-22 23:50:00|28547.2|28540.2|28547.2|28540.2|28552.2|28545.2|28522.2|28515.2|220
1661212500000|2022-08-22 23:55:00|28542.2|28535.2|28574.7|28567.7|28574.7|28567.7|28542.2|28535.2|302
1661212800000|2022-08-23 00:00:00|28577.2|28570.2|28517.2|28510.2|28582.2|28575.2|28502.2|28495.2|1126
1661213100000|2022-08-23 00:05:00|28514.7|28507.7|28522.2|28515.2|28564.7|28557.7|28499.7|28492.7|531
1661213400000|2022-08-23 00:10:00|28517.2|28510.2|28507.2|28500.2|28517.2|28510.2|28499.7|28492.7|616
1661213700000|2022-08-23 00:15:00|28504.7|28497.7|28492.2|28485.2|28517.2|28510.2|28472.2|28465.2|758
1661214000000|2022-08-23 00:20:00|28502.2|28495.2|28497.2|28490.2|28507.2|28500.2|28482.2|28475.2|295
1661214300000|2022-08-23 00:25:00|28494.7|28487.7|28507.2|28500.2|28517.2|28510.2|28482.2|28475.2|471
1661214600000|2022-08-23 00:30:00|28504.7|28497.7|28477.2|28470.2|28507.2|28500.2|28462.2|28455.2|345
1661214900000|2022-08-23 00:35:00|28474.7|28467.7|28452.2|28445.2|28484.7|28477.7|28447.2|28440.2|333
1661215200000|2022-08-23 00:40:00|28457.2|28450.2|28417.2|28410.2|28462.2|28455.2|28407.2|28400.2|735
1661215500000|2022-08-23 00:45:00|28422.2|28415.2|28442.2|28435.2|28447.2|28440.2|28417.2|28410.2|358
1661215800000|2022-08-23 00:50:00|28439.7|28432.7|28412.2|28405.2|28442.2|28435.2|28412.2|28405.2|433
1661216100000|2022-08-23 00:55:00|28407.2|28400.2|28407.2|28400.2|28417.2|28410.2|28392.2|28385.2|759
1661216400000|2022-08-23 01:00:00|28409.7|28402.7|28427.2|28420.2|28432.2|28425.2|28397.2|28390.2|526
1661216700000|2022-08-23 01:05:00|28432.2|28425.2|28457.2|28450.2|28459.7|28452.7|28427.2|28420.2|469
1661217000000|2022-08-23 01:10:00|28459.7|28452.7|28467.2|28460.2|28469.7|28462.7|28427.2|28420.2|565
1661217300000|2022-08-23 01:15:00|28472.2|28465.2|28462.2|28455.2|28472.2|28465.2|28447.2|28440.2|295
1661217600000|2022-08-23 01:20:00|28464.7|28457.7|28477.2|28470.2|28482.2|28475.2|28462.2|28455.2|330
1661217900000|2022-08-23 01:25:00|28479.7|28472.7|28472.2|28465.2|28479.7|28472.7|28467.2|28460.2|176
1661218200000|2022-08-23 01:30:00|28467.2|28460.2|28467.2|28460.2|28472.2|28465.2|28452.2|28445.2|310
1661218500000|2022-08-23 01:35:00|28464.7|28457.7|28437.2|28430.2|28467.2|28460.2|28417.2|28410.2|313
1661218800000|2022-08-23 01:40:00|28439.7|28432.7|28432.2|28425.2|28447.2|28440.2|28427.2|28420.2|187
1661219100000|2022-08-23 01:45:00|28429.7|28422.7|28437.2|28430.2|28442.2|28435.2|28422.2|28415.2|151
1661219400000|2022-08-23 01:50:00|28432.2|28425.2|28422.2|28415.2|28432.2|28425.2|28417.2|28410.2|229
1661219700000|2022-08-23 01:55:00|28427.2|28420.2|28404.7|28397.7|28432.2|28425.2|28402.2|28395.2|353
1661220000000|2022-08-23 02:00:00|28407.2|28400.2|28427.2|28420.2|28432.2|28425.2|28407.2|28400.2|260
1661220300000|2022-08-23 02:05:00|28432.2|28425.2|28432.2|28425.2|28444.7|28437.7|28427.2|28420.2|181
1661220600000|2022-08-23 02:10:00|28437.2|28430.2|28442.2|28435.2|28452.2|28445.2|28432.2|28425.2|279
1661220900000|2022-08-23 02:15:00|28444.7|28437.7|28447.2|28440.2|28457.2|28450.2|28442.2|28435.2|129
1661221200000|2022-08-23 02:20:00|28444.7|28437.7|28457.2|28450.2|28457.2|28450.2|28442.2|28435.2|81
1661221500000|2022-08-23 02:25:00|28462.2|28455.2|28457.2|28450.2|28462.2|28455.2|28457.2|28450.2|114
1661221800000|2022-08-23 02:30:00|28452.2|28445.2|28462.2|28455.2|28462.2|28455.2|28452.2|28445.2|148
1661222100000|2022-08-23 02:35:00|28467.2|28460.2|28492.2|28485.2|28492.2|28485.2|28467.2|28460.2|295
1661222400000|2022-08-23 02:40:00|28489.7|28482.7|28487.2|28480.2|28492.2|28485.2|28479.7|28472.7|151
1661222700000|2022-08-23 02:45:00|28489.7|28482.7|28522.2|28515.2|28537.2|28530.2|28487.2|28480.2|530
1661223000000|2022-08-23 02:50:00|28524.7|28517.7|28507.2|28500.2|28527.2|28520.2|28502.2|28495.2|200
1661223300000|2022-08-23 02:55:00|28512.2|28505.2|28502.2|28495.2|28512.2|28505.2|28497.2|28490.2|83
1661223600000|2022-08-23 03:00:00|28497.2|28490.2|28504.7|28497.7|28512.2|28505.2|28497.2|28490.2|62
1661223900000|2022-08-23 03:05:00|28507.2|28500.2|28507.2|28500.2|28517.2|28510.2|28502.2|28495.2|36
1661224200000|2022-08-23 03:10:00|28502.2|28495.2|28512.2|28505.2|28512.2|28505.2|28502.2|28495.2|108
1661224500000|2022-08-23 03:15:00|28507.2|28500.2|28502.2|28495.2|28512.2|28505.2|28502.2|28495.2|67
1661224800000|2022-08-23 03:20:00|28504.7|28497.7|28512.2|28505.2|28512.2|28505.2|28502.2|28495.2|108
1661225100000|2022-08-23 03:25:00|28509.7|28502.7|28502.2|28495.2|28509.7|28502.7|28502.2|28495.2|26
1661225400000|2022-08-23 03:30:00|28497.2|28490.2|28492.2|28485.2|28497.2|28490.2|28482.2|28475.2|294
1661225700000|2022-08-23 03:35:00|28497.2|28490.2|28492.2|28485.2|28497.2|28490.2|28482.2|28475.2|238
1661226000000|2022-08-23 03:40:00|28494.7|28487.7|28497.2|28490.2|28499.7|28492.7|28492.2|28485.2|65
1661226300000|2022-08-23 03:45:00|28492.2|28485.2|28497.2|28490.2|28507.2|28500.2|28492.2|28485.2|270
1661226600000|2022-08-23 03:50:00|28494.7|28487.7|28482.2|28475.2|28497.2|28490.2|28482.2|28475.2|67
1661226900000|2022-08-23 03:55:00|28487.2|28480.2|28477.2|28470.2|28487.2|28480.2|28477.2|28470.2|116
1661227200000|2022-08-23 04:00:00|28472.2|28465.2|28474.7|28467.7|28477.2|28470.2|28467.2|28460.2|454
1661227500000|2022-08-23 04:05:00|28472.2|28465.2|28462.2|28455.2|28477.2|28470.2|28462.2|28455.2|160
1661227800000|2022-08-23 04:10:00|28457.2|28450.2|28462.2|28455.2|28462.2|28455.2|28457.2|28450.2|141
1661228100000|2022-08-23 04:15:00|28467.2|28460.2|28452.2|28445.2|28467.2|28460.2|28447.2|28440.2|221
1661228400000|2022-08-23 04:20:00|28454.7|28447.7|28457.2|28450.2|28459.7|28452.7|28447.2|28440.2|118
1661228700000|2022-08-23 04:25:00|28459.7|28452.7|28457.2|28450.2|28462.2|28455.2|28452.2|28445.2|174
1661229000000|2022-08-23 04:30:00|28459.7|28452.7|28457.2|28450.2|28462.2|28455.2|28457.2|28450.2|96
1661229300000|2022-08-23 04:35:00|28452.2|28445.2|28452.2|28445.2|28457.2|28450.2|28452.2|28445.2|135
1661229600000|2022-08-23 04:40:00|28449.7|28442.7|28447.2|28440.2|28452.2|28445.2|28442.2|28435.2|198
1661229900000|2022-08-23 04:45:00|28442.2|28435.2|28447.2|28440.2|28447.2|28440.2|28442.2|28435.2|214
1661230200000|2022-08-23 04:50:00|28442.2|28435.2|28452.2|28445.2|28452.2|28445.2|28442.2|28435.2|111
1661230500000|2022-08-23 04:55:00|28454.7|28447.7|28452.2|28445.2|28457.2|28450.2|28452.2|28445.2|190
1661230800000|2022-08-23 05:00:00|28457.2|28450.2|28457.2|28450.2|28462.2|28455.2|28452.2|28445.2|327
1661231100000|2022-08-23 05:05:00|28452.2|28445.2|28447.2|28440.2|28454.7|28447.7|28442.2|28435.2|291
1661231400000|2022-08-23 05:10:00|28452.2|28445.2|28462.2|28455.2|28464.7|28457.7|28452.2|28445.2|283
1661231700000|2022-08-23 05:15:00|28457.2|28450.2|28447.2|28440.2|28457.2|28450.2|28442.2|28435.2|264
1661232000000|2022-08-23 05:20:00|28444.7|28437.7|28442.2|28435.2|28447.2|28440.2|28432.2|28425.2|375
1661232300000|2022-08-23 05:25:00|28437.2|28430.2|28447.2|28440.2|28447.2|28440.2|28432.2|28425.2|505
1661232600000|2022-08-23 05:30:00|28449.7|28442.7|28437.2|28430.2|28452.2|28445.2|28432.2|28425.2|425
1661232900000|2022-08-23 05:35:00|28434.7|28427.7|28437.2|28430.2|28447.2|28440.2|28432.2|28425.2|478
1661233200000|2022-08-23 05:40:00|28442.2|28435.2|28452.2|28445.2|28457.2|28450.2|28442.2|28435.2|333
1661233500000|2022-08-23 05:45:00|28454.7|28447.7|28454.7|28447.7|28457.2|28450.2|28447.2|28440.2|373
1661233800000|2022-08-23 05:50:00|28457.2|28450.2|28457.2|28450.2|28467.2|28460.2|28452.2|28445.2|267
1661234100000|2022-08-23 05:55:00|28452.2|28445.2|28447.2|28440.2|28457.2|28450.2|28447.2|28440.2|856
1661234400000|2022-08-23 06:00:00|28452.2|28445.2|28457.2|28450.2|28467.2|28460.2|28447.2|28440.2|1565
1661234700000|2022-08-23 06:05:00|28462.2|28455.2|28427.2|28420.2|28472.2|28465.2|28427.2|28420.2|1009
1661235000000|2022-08-23 06:10:00|28429.7|28422.7|28407.2|28400.2|28429.7|28422.7|28397.2|28390.2|757
1661235300000|2022-08-23 06:15:00|28402.2|28395.2|28402.2|28395.2|28412.2|28405.2|28402.2|28395.2|397
1661235600000|2022-08-23 06:20:00|28407.2|28400.2|28397.2|28390.2|28407.2|28400.2|28397.2|28390.2|262
1661235900000|2022-08-23 06:25:00|28394.7|28387.7|28397.2|28390.2|28402.2|28395.2|28392.2|28385.2|187
1661236200000|2022-08-23 06:30:00|28392.2|28385.2|28387.2|28380.2|28399.7|28392.7|28384.7|28377.7|139
1661236500000|2022-08-23 06:35:00|28389.7|28382.7|28364.7|28357.7|28389.7|28382.7|28362.2|28355.2|48
1661236800000|2022-08-23 06:40:00|28367.2|28360.2|28384.7|28377.7|28397.2|28390.2|28367.2|28360.2|131
1661237100000|2022-08-23 06:45:00|28382.2|28375.2|28389.7|28382.7|28394.7|28387.7|28379.7|28372.7|137
1661237400000|2022-08-23 06:50:00|28392.2|28385.2|28402.2|28395.2|28404.7|28397.7|28389.7|28382.7|29
1661237700000|2022-08-23 06:55:00|28399.7|28392.7|28389.7|28382.7|28404.7|28397.7|28387.2|28380.2|129
1661238000000|2022-08-23 07:00:00|28392.2|28385.2|28422.2|28415.2|28432.2|28425.2|28387.2|28380.2|188
1661238300000|2022-08-23 07:05:00|28427.2|28420.2|28437.2|28430.2|28442.2|28435.2|28417.2|28410.2|214
1661238600000|2022-08-23 07:10:00|28442.2|28435.2|28427.2|28420.2|28447.2|28440.2|28412.2|28405.2|74
1661238900000|2022-08-23 07:15:00|28412.2|28405.2|28442.2|28435.2|28462.2|28455.2|28407.2|28400.2|212
1661239200000|2022-08-23 07:20:00|28447.2|28440.2|28467.2|28460.2|28474.7|28467.7|28447.2|28440.2|98
1661239500000|2022-08-23 07:25:00|28464.7|28457.7|28452.2|28445.2|28477.2|28470.2|28452.2|28445.2|133
1661239800000|2022-08-23 07:30:00|28467.2|28460.2|28462.2|28455.2|28482.2|28475.2|28457.2|28450.2|327
1661240100000|2022-08-23 07:35:00|28457.2|28450.2|28467.2|28460.2|28477.2|28470.2|28454.7|28447.7|140
1661240400000|2022-08-23 07:40:00|28472.2|28465.2|28492.2|28485.2|28497.2|28490.2|28472.2|28465.2|134
1661240700000|2022-08-23 07:45:00|28489.7|28482.7|28507.2|28500.2|28517.2|28510.2|28487.2|28480.2|205
1661241000000|2022-08-23 07:50:00|28509.7|28502.7|28522.2|28515.2|28522.2|28515.2|28502.2|28495.2|124
1661241300000|2022-08-23 07:55:00|28517.2|28510.2|28517.2|28510.2|28527.2|28520.2|28512.2|28505.2|131
1661241600000|2022-08-23 08:00:00|28522.2|28515.2|28549.7|28542.7|28549.7|28542.7|28517.2|28510.2|185
1661241900000|2022-08-23 08:05:00|28547.2|28540.2|28542.2|28535.2|28557.2|28550.2|28532.2|28525.2|247
1661242200000|2022-08-23 08:10:00|28544.7|28537.7|28537.2|28530.2|28567.2|28560.2|28537.2|28530.2|212
1661242500000|2022-08-23 08:15:00|28539.7|28532.7|28552.2|28545.2|28557.2|28550.2|28537.2|28530.2|85
1661242800000|2022-08-23 08:20:00|28549.7|28542.7|28547.2|28540.2|28552.2|28545.2|28537.2|28530.2|64
1661243100000|2022-08-23 08:25:00|28544.7|28537.7|28537.2|28530.2|28547.2|28540.2|28537.2|28530.2|84
1661243400000|2022-08-23 08:30:00|28534.7|28527.7|28552.2|28545.2|28557.2|28550.2|28532.2|28525.2|42
1661243700000|2022-08-23 08:35:00|28554.7|28547.7|28562.2|28555.2|28562.2|28555.2|28552.2|28545.2|73
1661244000000|2022-08-23 08:40:00|28567.2|28560.2|28562.2|28555.2|28572.2|28565.2|28559.7|28552.7|75
1661244300000|2022-08-23 08:45:00|28564.7|28557.7|28547.2|28540.2|28567.2|28560.2|28547.2|28540.2|34
1661244600000|2022-08-23 08:50:00|28552.2|28545.2|28542.2|28535.2|28552.2|28545.2|28542.2|28535.2|31
1661244900000|2022-08-23 08:55:00|28544.7|28537.7|28527.2|28520.2|28544.7|28537.7|28524.7|28517.7|60
1661245200000|2022-08-23 09:00:00|28524.7|28517.7|28532.2|28525.2|28532.2|28525.2|28524.7|28517.7|30
1661245500000|2022-08-23 09:05:00|28527.2|28520.2|28547.2|28540.2|28552.2|28545.2|28527.2|28520.2|47
1661245800000|2022-08-23 09:10:00|28549.7|28542.7|28542.2|28535.2|28552.2|28545.2|28542.2|28535.2|15
1661246100000|2022-08-23 09:15:00|28547.2|28540.2|28537.2|28530.2|28547.2|28540.2|28532.2|28525.2|53
1661246400000|2022-08-23 09:20:00|28532.2|28525.2|28532.2|28525.2|28537.2|28530.2|28532.2|28525.2|27
1661246700000|2022-08-23 09:25:00|28527.2|28520.2|28522.2|28515.2|28527.2|28520.2|28522.2|28515.2|25
1661247000000|2022-08-23 09:30:00|28519.7|28512.7|28512.2|28505.2|28527.2|28520.2|28512.2|28505.2|55
1661247300000|2022-08-23 09:35:00|28514.7|28507.7|28507.2|28500.2|28517.2|28510.2|28507.2|28500.2|34
1661247600000|2022-08-23 09:40:00|28512.2|28505.2|28517.2|28510.2|28517.2|28510.2|28507.2|28500.2|32
1661247900000|2022-08-23 09:45:00|28519.7|28512.7|28542.2|28535.2|28542.2|28535.2|28519.7|28512.7|30
1661248200000|2022-08-23 09:50:00|28544.7|28537.7|28552.2|28545.2|28557.2|28550.2|28542.2|28535.2|34
1661248500000|2022-08-23 09:55:00|28557.2|28550.2|28554.7|28547.7|28562.2|28555.2|28549.7|28542.7|44
1661248800000|2022-08-23 10:00:00|28552.2|28545.2|28542.2|28535.2|28552.2|28545.2|28537.2|28530.2|72
1661249100000|2022-08-23 10:05:00|28537.2|28530.2|28527.2|28520.2|28537.2|28530.2|28527.2|28520.2|42
1661249400000|2022-08-23 10:10:00|28529.7|28522.7|28532.2|28525.2|28532.2|28525.2|28527.2|28520.2|25
1661249700000|2022-08-23 10:15:00|28527.2|28520.2|28512.2|28505.2|28532.2|28525.2|28512.2|28505.2|34
1661250000000|2022-08-23 10:20:00|28507.2|28500.2|28507.2|28500.2|28512.2|28505.2|28502.2|28495.2|102
1661250300000|2022-08-23 10:25:00|28504.7|28497.7|28497.2|28490.2|28512.2|28505.2|28497.2|28490.2|71
1661250600000|2022-08-23 10:30:00|28499.7|28492.7|28499.7|28492.7|28512.2|28505.2|28497.2|28490.2|40
1661250900000|2022-08-23 10:35:00|28497.2|28490.2|28497.2|28490.2|28502.2|28495.2|28492.2|28485.2|34
1661251200000|2022-08-23 10:40:00|28499.7|28492.7|28524.7|28517.7|28527.2|28520.2|28499.7|28492.7|68
1661251500000|2022-08-23 10:45:00|28522.2|28515.2|28517.2|28510.2|28527.2|28520.2|28517.2|28510.2|33
1661251800000|2022-08-23 10:50:00|28522.2|28515.2|28517.2|28510.2|28522.2|28515.2|28512.2|28505.2|103
1661252100000|2022-08-23 10:55:00|28519.7|28512.7|28507.2|28500.2|28522.2|28515.2|28507.2|28500.2|39
1661252400000|2022-08-23 11:00:00|28512.2|28505.2|28499.7|28492.7|28517.2|28510.2|28497.2|28490.2|58
1661252700000|2022-08-23 11:05:00|28497.2|28490.2|28479.7|28472.7|28497.2|28490.2|28472.2|28465.2|219
1661253000000|2022-08-23 11:10:00|28482.2|28475.2|28497.2|28490.2|28497.2|28490.2|28467.2|28460.2|395
1661253300000|2022-08-23 11:15:00|28494.7|28487.7|28492.2|28485.2|28502.2|28495.2|28487.2|28480.2|42
1661253600000|2022-08-23 11:20:00|28497.2|28490.2|28502.2|28495.2|28502.2|28495.2|28494.7|28487.7|50
1661253900000|2022-08-23 11:25:00|28499.7|28492.7|28492.2|28485.2|28502.2|28495.2|28487.2|28480.2|38
1661254200000|2022-08-23 11:30:00|28494.7|28487.7|28492.2|28485.2|28502.2|28495.2|28492.2|28485.2|47
1661254500000|2022-08-23 11:35:00|28487.2|28480.2|28497.2|28490.2|28502.2|28495.2|28487.2|28480.2|56
1661254800000|2022-08-23 11:40:00|28492.2|28485.2|28497.2|28490.2|28497.2|28490.2|28492.2|28485.2|44
1661255100000|2022-08-23 11:45:00|28492.2|28485.2|28502.2|28495.2|28502.2|28495.2|28487.2|28480.2|58
1661255400000|2022-08-23 11:50:00|28499.7|28492.7|28512.2|28505.2|28512.2|28505.2|28497.2|28490.2|174
1661255700000|2022-08-23 11:55:00|28509.7|28502.7|28517.2|28510.2|28517.2|28510.2|28502.2|28495.2|59
1661256000000|2022-08-23 12:00:00|28514.7|28507.7|28517.2|28510.2|28517.2|28510.2|28504.7|28497.7|44
1661256300000|2022-08-23 12:05:00|28514.7|28507.7|28507.2|28500.2|28517.2|28510.2|28507.2|28500.2|27
1661256600000|2022-08-23 12:10:00|28509.7|28502.7|28507.2|28500.2|28512.2|28505.2|28502.2|28495.2|53
1661256900000|2022-08-23 12:15:00|28504.7|28497.7|28512.2|28505.2|28512.2|28505.2|28502.2|28495.2|67
1661257200000|2022-08-23 12:20:00|28509.7|28502.7|28512.2|28505.2|28517.2|28510.2|28507.2|28500.2|73
1661257500000|2022-08-23 12:25:00|28514.7|28507.7|28527.2|28520.2|28527.2|28520.2|28512.2|28505.2|54
1661257800000|2022-08-23 12:30:00|28524.7|28517.7|28522.2|28515.2|28532.2|28525.2|28512.2|28505.2|73
1661258100000|2022-08-23 12:35:00|28517.2|28510.2|28492.2|28485.2|28517.2|28510.2|28489.7|28482.7|87
1661258400000|2022-08-23 12:40:00|28489.7|28482.7|28502.2|28495.2|28502.2|28495.2|28487.2|28480.2|69
1661258700000|2022-08-23 12:45:00|28507.2|28500.2|28492.2|28485.2|28512.2|28505.2|28492.2|28485.2|50
1661259000000|2022-08-23 12:50:00|28489.7|28482.7|28492.2|28485.2|28499.7|28492.7|28479.7|28472.7|79
1661259300000|2022-08-23 12:55:00|28494.7|28487.7|28497.2|28490.2|28499.7|28492.7|28482.2|28475.2|77
1661259600000|2022-08-23 13:00:00|28494.7|28487.7|28482.2|28475.2|28497.2|28490.2|28482.2|28475.2|68
1661259900000|2022-08-23 13:05:00|28484.7|28477.7|28492.2|28485.2|28497.2|28490.2|28482.2|28475.2|39
1661260200000|2022-08-23 13:10:00|28494.7|28487.7|28492.2|28485.2|28494.7|28487.7|28487.2|28480.2|8
1661260500000|2022-08-23 13:15:00|28497.2|28490.2|28497.2|28490.2|28499.7|28492.7|28492.2|28485.2|142
1661260800000|2022-08-23 13:20:00|28494.7|28487.7|28507.2|28500.2|28507.2|28500.2|28492.2|28485.2|70
1661261100000|2022-08-23 13:25:00|28509.7|28502.7|28497.2|28490.2|28509.7|28502.7|28492.2|28485.2|95
1661261400000|2022-08-23 13:30:00|28502.2|28495.2|28527.2|28520.2|28532.2|28525.2|28492.2|28485.2|359
1661261700000|2022-08-23 13:35:00|28529.7|28522.7|28517.2|28510.2|28542.2|28535.2|28517.2|28510.2|250
1661262000000|2022-08-23 13:40:00|28519.7|28512.7|28492.2|28485.2|28532.2|28525.2|28487.2|28480.2|284
1661262300000|2022-08-23 13:45:00|28494.7|28487.7|28532.2|28525.2|28542.2|28535.2|28487.2|28480.2|745
1661262600000|2022-08-23 13:50:00|28529.7|28522.7|28557.2|28550.2|28567.2|28560.2|28527.2|28520.2|363
1661262900000|2022-08-23 13:55:00|28554.7|28547.7|28547.2|28540.2|28567.2|28560.2|28537.2|28530.2|122
1661263200000|2022-08-23 14:00:00|28544.7|28537.7|28512.2|28505.2|28554.7|28547.7|28507.2|28500.2|291
1661263500000|2022-08-23 14:05:00|28514.7|28507.7|28562.2|28555.2|28562.2|28555.2|28512.2|28505.2|175
1661263800000|2022-08-23 14:10:00|28557.2|28550.2|28567.2|28560.2|28582.2|28575.2|28557.2|28550.2|342
1661264100000|2022-08-23 14:15:00|28569.7|28562.7|28577.2|28570.2|28592.2|28585.2|28562.2|28555.2|195
1661264400000|2022-08-23 14:20:00|28582.2|28575.2|28572.2|28565.2|28587.2|28580.2|28569.7|28562.7|271
1661264700000|2022-08-23 14:25:00|28567.2|28560.2|28552.2|28545.2|28577.2|28570.2|28552.2|28545.2|164
1661265000000|2022-08-23 14:30:00|28554.7|28547.7|28577.2|28570.2|28582.2|28575.2|28547.2|28540.2|108
1661265300000|2022-08-23 14:35:00|28579.7|28572.7|28542.2|28535.2|28582.2|28575.2|28542.2|28535.2|137
1661265600000|2022-08-23 14:40:00|28544.7|28537.7|28557.2|28550.2|28557.2|28550.2|28537.2|28530.2|188
1661265900000|2022-08-23 14:45:00|28562.2|28555.2|28549.7|28542.7|28562.2|28555.2|28537.2|28530.2|206
1661266200000|2022-08-23 14:50:00|28552.2|28545.2|28519.7|28512.7|28562.2|28555.2|28512.2|28505.2|191
1661266500000|2022-08-23 14:55:00|28517.2|28510.2|28502.2|28495.2|28522.2|28515.2|28497.2|28490.2|237
1661266800000|2022-08-23 15:00:00|28499.7|28492.7|28477.2|28470.2|28502.2|28495.2|28457.2|28450.2|246
1661267100000|2022-08-23 15:05:00|28479.7|28472.7|28477.2|28470.2|28487.2|28480.2|28472.2|28465.2|144
1661267400000|2022-08-23 15:10:00|28479.7|28472.7|28487.2|28480.2|28492.2|28485.2|28472.2|28465.2|182
1661267700000|2022-08-23 15:15:00|28492.2|28485.2|28497.2|28490.2|28502.2|28495.2|28487.2|28480.2|111
1661268000000|2022-08-23 15:20:00|28494.7|28487.7|28487.2|28480.2|28497.2|28490.2|28482.2|28475.2|121
1661268300000|2022-08-23 15:25:00|28484.7|28477.7|28472.2|28465.2|28492.2|28485.2|28469.7|28462.7|185
1661268600000|2022-08-23 15:30:00|28474.7|28467.7|28477.2|28470.2|28482.2|28475.2|28467.2|28460.2|173
1661268900000|2022-08-23 15:35:00|28479.7|28472.7|28487.2|28480.2|28492.2|28485.2|28477.2|28470.2|184
1661269200000|2022-08-23 15:40:00|28489.7|28482.7|28479.7|28472.7|28492.2|28485.2|28467.2|28460.2|114
1661269500000|2022-08-23 15:45:00|28482.2|28475.2|28487.2|28480.2|28494.7|28487.7|28477.2|28470.2|76
1661269800000|2022-08-23 15:50:00|28492.2|28485.2|28497.2|28490.2|28497.2|28490.2|28477.2|28470.2|239
1661270100000|2022-08-23 15:55:00|28492.2|28485.2|28492.2|28485.2|28497.2|28490.2|28482.2|28475.2|104
1661270400000|2022-08-23 16:00:00|28494.7|28487.7|28482.2|28475.2|28497.2|28490.2|28477.2|28470.2|69
1661270700000|2022-08-23 16:05:00|28477.2|28470.2|28492.2|28485.2|28492.2|28485.2|28469.7|28462.7|93
1661271000000|2022-08-23 16:10:00|28489.7|28482.7|28484.7|28477.7|28489.7|28482.7|28477.2|28470.2|49
1661271300000|2022-08-23 16:15:00|28487.2|28480.2|28462.2|28455.2|28487.2|28480.2|28462.2|28455.2|50
1661271600000|2022-08-23 16:20:00|28467.2|28460.2|28452.2|28445.2|28467.2|28460.2|28449.7|28442.7|124
1661271900000|2022-08-23 16:25:00|28457.2|28450.2|28454.7|28447.7|28472.2|28465.2|28452.2|28445.2|63
1661272200000|2022-08-23 16:30:00|28452.2|28445.2|28472.2|28465.2|28472.2|28465.2|28452.2|28445.2|103
1661272500000|2022-08-23 16:35:00|28474.7|28467.7|28492.2|28485.2|28492.2|28485.2|28472.2|28465.2|72
1661272800000|2022-08-23 16:40:00|28494.7|28487.7|28502.2|28495.2|28502.2|28495.2|28492.2|28485.2|53
1661273100000|2022-08-23 16:45:00|28497.2|28490.2|28492.2|28485.2|28507.2|28500.2|28492.2|28485.2|68
1661273400000|2022-08-23 16:50:00|28494.7|28487.7|28502.2|28495.2|28507.2|28500.2|28489.7|28482.7|43
1661273700000|2022-08-23 16:55:00|28504.7|28497.7|28514.7|28507.7|28517.2|28510.2|28497.2|28490.2|58
1661274000000|2022-08-23 17:00:00|28517.2|28510.2|28517.2|28510.2|28524.7|28517.7|28512.2|28505.2|113
1661274300000|2022-08-23 17:05:00|28514.7|28507.7|28507.2|28500.2|28517.2|28510.2|28497.2|28490.2|27
1661274600000|2022-08-23 17:10:00|28512.2|28505.2|28512.2|28505.2|28512.2|28505.2|28492.2|28485.2|91
1661274900000|2022-08-23 17:15:00|28507.2|28500.2|28507.2|28500.2|28522.2|28515.2|28502.2|28495.2|98
1661275200000|2022-08-23 17:20:00|28502.2|28495.2|28497.2|28490.2|28512.2|28505.2|28497.2|28490.2|43
1661275500000|2022-08-23 17:25:00|28499.7|28492.7|28532.2|28525.2|28532.2|28525.2|28497.2|28490.2|83
1661275800000|2022-08-23 17:30:00|28529.7|28522.7|28532.2|28525.2|28542.2|28535.2|28529.7|28522.7|75
1661276100000|2022-08-23 17:35:00|28527.2|28520.2|28522.2|28515.2|28532.2|28525.2|28517.2|28510.2|36
1661276400000|2022-08-23 17:40:00|28524.7|28517.7|28512.2|28505.2|28527.2|28520.2|28512.2|28505.2|45
1661276700000|2022-08-23 17:45:00|28514.7|28507.7|28497.2|28490.2|28514.7|28507.7|28497.2|28490.2|46
1661277000000|2022-08-23 17:50:00|28494.7|28487.7|28487.2|28480.2|28497.2|28490.2|28477.2|28470.2|71
1661277300000|2022-08-23 17:55:00|28484.7|28477.7|28487.2|28480.2|28492.2|28485.2|28479.7|28472.7|35
1661277600000|2022-08-23 18:00:00|28484.7|28477.7|28477.2|28470.2|28487.2|28480.2|28472.2|28465.2|37
1661277900000|2022-08-23 18:05:00|28474.7|28467.7|28477.2|28470.2|28487.2|28480.2|28472.2|28465.2|34
1661278200000|2022-08-23 18:10:00|28474.7|28467.7|28472.2|28465.2|28477.2|28470.2|28462.2|28455.2|111
1661278500000|2022-08-23 18:15:00|28474.7|28467.7|28487.2|28480.2|28487.2|28480.2|28472.2|28465.2|57
1661278800000|2022-08-23 18:20:00|28482.2|28475.2|28492.2|28485.2|28492.2|28485.2|28482.2|28475.2|41
1661279100000|2022-08-23 18:25:00|28489.7|28482.7|28487.2|28480.2|28492.2|28485.2|28482.2|28475.2|55
1661279400000|2022-08-23 18:30:00|28492.2|28485.2|28477.2|28470.2|28492.2|28485.2|28477.2|28470.2|114
1661279700000|2022-08-23 18:35:00|28479.7|28472.7|28482.2|28475.2|28482.2|28475.2|28472.2|28465.2|47
1661280000000|2022-08-23 18:40:00|28477.2|28470.2|28482.2|28475.2|28492.2|28485.2|28472.2|28465.2|46
1661280300000|2022-08-23 18:45:00|28479.7|28472.7|28472.2|28465.2|28482.2|28475.2|28467.2|28460.2|74
1661280600000|2022-08-23 18:50:00|28467.2|28460.2|28457.2|28450.2|28472.2|28465.2|28457.2|28450.2|104
1661280900000|2022-08-23 18:55:00|28462.2|28455.2|28467.2|28460.2|28472.2|28465.2|28457.2|28450.2|49
1661281200000|2022-08-23 19:00:00|28469.7|28462.7|28482.2|28475.2|28487.2|28480.2|28467.2|28460.2|102
1661281500000|2022-08-23 19:05:00|28487.2|28480.2|28487.2|28480.2|28487.2|28480.2|28474.7|28467.7|116
1661281800000|2022-08-23 19:10:00|28482.2|28475.2|28477.2|28470.2|28492.2|28485.2|28477.2|28470.2|120
1661282100000|2022-08-23 19:15:00|28482.2|28475.2|28499.7|28492.7|28502.2|28495.2|28482.2|28475.2|26
1661282400000|2022-08-23 19:20:00|28497.2|28490.2|28487.2|28480.2|28499.7|28492.7|28482.2|28475.2|56
1661282700000|2022-08-23 19:25:00|28482.2|28475.2|28487.2|28480.2|28492.2|28485.2|28477.2|28470.2|69
1661283000000|2022-08-23 19:30:00|28484.7|28477.7|28467.2|28460.2|28487.2|28480.2|28467.2|28460.2|105
1661283300000|2022-08-23 19:35:00|28472.2|28465.2|28462.2|28455.2|28472.2|28465.2|28457.2|28450.2|77
1661283600000|2022-08-23 19:40:00|28467.2|28460.2|28472.2|28465.2|28482.2|28475.2|28467.2|28460.2|83
1661283900000|2022-08-23 19:45:00|28467.2|28460.2|28467.2|28460.2|28469.7|28462.7|28459.7|28452.7|68
1661284200000|2022-08-23 19:50:00|28462.2|28455.2|28474.7|28467.7|28477.2|28470.2|28457.2|28450.2|148
1661284500000|2022-08-23 19:55:00|28472.2|28465.2|28477.2|28470.2|28497.2|28490.2|28472.2|28465.2|224
1661284800000|2022-08-23 20:00:00|28472.2|28465.2|28472.2|28465.2|28487.2|28480.2|28467.2|28460.2|185
1661285100000|2022-08-23 20:05:00|28469.7|28462.7|28472.2|28465.2|28474.7|28467.7|28467.2|28460.2|12
1661285400000|2022-08-23 20:10:00|28469.7|28462.7|28472.2|28465.2|28472.2|28465.2|28467.2|28460.2|15
1661285700000|2022-08-23 20:15:00|28469.7|28462.7|28477.2|28470.2|28477.2|28470.2|28469.7|28462.7|25
1661286000000|2022-08-23 20:20:00|28474.7|28467.7|28472.2|28465.2|28474.7|28467.7|28472.2|28465.2|6
1661286300000|2022-08-23 20:25:00|28474.7|28467.7|28487.2|28480.2|28487.2|28480.2|28472.2|28465.2|22
1661286600000|2022-08-23 20:30:00|28484.7|28477.7|28477.2|28470.2|28487.2|28480.2|28477.2|28470.2|10
1661286900000|2022-08-23 20:35:00|28474.7|28467.7|28477.2|28470.2|28477.2|28470.2|28472.2|28465.2|12
1661287200000|2022-08-23 20:40:00|28474.7|28467.7|28477.2|28470.2|28482.2|28475.2|28474.7|28467.7|18
1661287500000|2022-08-23 20:45:00|28474.7|28467.7|28474.7|28467.7|28477.2|28470.2|28472.2|28465.2|17
1661287800000|2022-08-23 20:50:00|28477.2|28470.2|28479.7|28472.7|28482.2|28475.2|28477.2|28470.2|14
1661288100000|2022-08-23 20:55:00|28482.2|28475.2|28473.7|28458.7|28482.2|28475.2|28464.7|28456.2|20
1661288400000|2022-08-23 21:00:00|28471.2|28456.2|28481.2|28466.2|28491.2|28476.2|28458.7|28443.7|2
1661289000000|2022-08-23 21:10:00|28483.7|28468.7|28481.2|28466.2|28483.7|28468.7|28481.2|28466.2|0
1661289300000|2022-08-23 21:15:00|28488.7|28458.7|28488.7|28458.7|28488.7|28458.7|28486|28456|8432
1661289600000|2022-08-23 21:20:00|28489|28459|28489.2|28459.2|28489.2|28459.2|28489|28459|0
1661289900000|2022-08-23 21:25:00|28489.7|28459.7|28488.9|28458.9|28489.9|28459.9|28488|28458|0
1661290200000|2022-08-23 21:30:00|28488.7|28458.7|28487.6|28457.6|28488.7|28458.7|28487.5|28457.5|0
1661290500000|2022-08-23 21:35:00|28487.5|28457.5|28487.4|28457.4|28488.1|28458.1|28486.5|28456.5|0
1661290800000|2022-08-23 21:40:00|28487.6|28457.6|28487.6|28457.6|28487.6|28457.6|28487.6|28457.6|0
1661291100000|2022-08-23 21:45:00|28488.1|28458.1|28487.4|28457.4|28489|28459|28487.4|28457.4|0
1661291400000|2022-08-23 21:50:00|28486.2|28456.2|28486|28456|28486.2|28456.2|28486|28456|0
1661291700000|2022-08-23 21:55:00|28487.1|28457.1|28487.9|28457.9|28488.7|28458.7|28487.1|28457.1|0
1661292000000|2022-08-23 22:00:00|28486.8|28456.8|28481.2|28466.2|28491.1|28468.7|28481.2|28452|3
1661292600000|2022-08-23 22:10:00|28483.7|28468.7|28483.7|28468.7|28483.7|28468.7|28483.7|28468.7|0
1661293200000|2022-08-23 22:20:00|28486.2|28471.2|28486.2|28471.2|28486.2|28471.2|28486.2|28471.2|0
1661293500000|2022-08-23 22:25:00|28483.7|28468.7|28483.7|28468.7|28483.7|28468.7|28483.7|28468.7|0
1661293800000|2022-08-23 22:30:00|28486.2|28471.2|28478.7|28463.7|28486.2|28471.2|28478.7|28463.7|2
1661294100000|2022-08-23 22:35:00|28476.2|28461.2|28478.7|28463.7|28478.7|28463.7|28476.2|28461.2|0
1661295600000|2022-08-23 23:00:00|28481.2|28466.2|28488.7|28473.7|28488.7|28473.7|28481.2|28466.2|0
1661295900000|2022-08-23 23:05:00|28486.2|28471.2|28491.2|28476.2|28491.2|28476.2|28486.2|28471.2|3
1661296200000|2022-08-23 23:10:00|28488.7|28473.7|28488.7|28473.7|28488.7|28473.7|28486.2|28471.2|0
1661296500000|2022-08-23 23:15:00|28491.2|28476.2|28493.7|28478.7|28496.2|28481.2|28491.2|28476.2|4
1661296800000|2022-08-23 23:20:00|28491.2|28476.2|28491.2|28476.2|28496.2|28481.2|28491.2|28476.2|0
1661297100000|2022-08-23 23:25:00|28486.2|28471.2|28488.7|28473.7|28491.2|28476.2|28486.2|28471.2|5
1661297400000|2022-08-23 23:30:00|28486.2|28471.2|28482.2|28475.2|28487.2|28480.2|28469.7|28462.7|15495
1661297700000|2022-08-23 23:35:00|28484.7|28477.7|28497.2|28490.2|28497.2|28490.2|28482.2|28475.2|135
1661298000000|2022-08-23 23:40:00|28492.2|28485.2|28517.2|28510.2|28522.2|28515.2|28487.2|28480.2|259
1661298300000|2022-08-23 23:45:00|28514.7|28507.7|28487.2|28480.2|28514.7|28507.7|28482.2|28475.2|279
1661298600000|2022-08-23 23:50:00|28484.7|28477.7|28462.2|28455.2|28487.2|28480.2|28462.2|28455.2|107
1661298900000|2022-08-23 23:55:00|28459.7|28452.7|28482.2|28475.2|28484.7|28477.7|28449.7|28442.7|311
1661299200000|2022-08-24 00:00:00|28494.7|28487.7|28489.7|28482.7|28512.2|28505.2|28467.2|28460.2|684
1661299500000|2022-08-24 00:05:00|28492.2|28485.2|28482.2|28475.2|28502.2|28495.2|28477.2|28470.2|295
1661299800000|2022-08-24 00:10:00|28477.2|28470.2|28487.2|28480.2|28487.2|28480.2|28449.7|28442.7|450
1661300100000|2022-08-24 00:15:00|28492.2|28485.2|28497.2|28490.2|28517.2|28510.2|28482.2|28475.2|569
1661300400000|2022-08-24 00:20:00|28492.2|28485.2|28477.2|28470.2|28502.2|28495.2|28477.2|28470.2|226
1661300700000|2022-08-24 00:25:00|28482.2|28475.2|28494.7|28487.7|28497.2|28490.2|28477.2|28470.2|172
1661301000000|2022-08-24 00:30:00|28497.2|28490.2|28477.2|28470.2|28512.2|28505.2|28474.7|28467.7|226
1661301300000|2022-08-24 00:35:00|28479.7|28472.7|28447.2|28440.2|28482.2|28475.2|28442.2|28435.2|273
1661301600000|2022-08-24 00:40:00|28449.7|28442.7|28417.2|28410.2|28454.7|28447.7|28417.2|28410.2|220
1661301900000|2022-08-24 00:45:00|28422.2|28415.2|28442.2|28435.2|28447.2|28440.2|28417.2|28410.2|162
1661302200000|2022-08-24 00:50:00|28444.7|28437.7|28447.2|28440.2|28452.2|28445.2|28437.2|28430.2|105
1661302500000|2022-08-24 00:55:00|28444.7|28437.7|28432.2|28425.2|28457.2|28450.2|28432.2|28425.2|155
1661302800000|2022-08-24 01:00:00|28434.7|28427.7|28432.2|28425.2|28452.2|28445.2|28432.2|28425.2|235
1661303100000|2022-08-24 01:05:00|28437.2|28430.2|28432.2|28425.2|28442.2|28435.2|28414.7|28407.7|227
1661303400000|2022-08-24 01:10:00|28437.2|28430.2|28432.2|28425.2|28442.2|28435.2|28422.2|28415.2|168
1661303700000|2022-08-24 01:15:00|28437.2|28430.2|28432.2|28425.2|28449.7|28442.7|28432.2|28425.2|203
1661304000000|2022-08-24 01:20:00|28427.2|28420.2|28412.2|28405.2|28427.2|28420.2|28407.2|28400.2|183
1661304300000|2022-08-24 01:25:00|28417.2|28410.2|28407.2|28400.2|28417.2|28410.2|28397.2|28390.2|358
1661304600000|2022-08-24 01:30:00|28404.7|28397.7|28342.2|28335.2|28407.2|28400.2|28337.2|28330.2|1211
1661304900000|2022-08-24 01:35:00|28337.2|28330.2|28347.2|28340.2|28349.7|28342.7|28322.2|28315.2|592
1661305200000|2022-08-24 01:40:00|28342.2|28335.2|28322.2|28315.2|28342.2|28335.2|28312.2|28305.2|486
1661305500000|2022-08-24 01:45:00|28317.2|28310.2|28307.2|28300.2|28327.2|28320.2|28302.2|28295.2|398
1661305800000|2022-08-24 01:50:00|28304.7|28297.7|28314.7|28307.7|28317.2|28310.2|28277.2|28270.2|452
1661306100000|2022-08-24 01:55:00|28317.2|28310.2|28337.2|28330.2|28337.2|28330.2|28312.2|28305.2|358
1661306400000|2022-08-24 02:00:00|28339.7|28332.7|28337.2|28330.2|28347.2|28340.2|28322.2|28315.2|262
1661306700000|2022-08-24 02:05:00|28342.2|28335.2|28332.2|28325.2|28342.2|28335.2|28332.2|28325.2|177
1661307000000|2022-08-24 02:10:00|28334.7|28327.7|28337.2|28330.2|28342.2|28335.2|28317.2|28310.2|430
1661307300000|2022-08-24 02:15:00|28342.2|28335.2|28347.2|28340.2|28347.2|28340.2|28332.2|28325.2|148
1661307600000|2022-08-24 02:20:00|28344.7|28337.7|28357.2|28350.2|28362.2|28355.2|28337.2|28330.2|246
1661307900000|2022-08-24 02:25:00|28362.2|28355.2|28357.2|28350.2|28362.2|28355.2|28354.7|28347.7|123
1661308200000|2022-08-24 02:30:00|28354.7|28347.7|28357.2|28350.2|28362.2|28355.2|28344.7|28337.7|179
1661308500000|2022-08-24 02:35:00|28359.7|28352.7|28347.2|28340.2|28359.7|28352.7|28337.2|28330.2|176
1661308800000|2022-08-24 02:40:00|28352.2|28345.2|28322.2|28315.2|28352.2|28345.2|28322.2|28315.2|168
1661309100000|2022-08-24 02:45:00|28324.7|28317.7|28334.7|28327.7|28347.2|28340.2|28317.2|28310.2|157
1661309400000|2022-08-24 02:50:00|28332.2|28325.2|28327.2|28320.2|28337.2|28330.2|28324.7|28317.7|15
1661309700000|2022-08-24 02:55:00|28322.2|28315.2|28317.2|28310.2|28327.2|28320.2|28312.2|28305.2|182
1661310000000|2022-08-24 03:00:00|28319.7|28312.7|28327.2|28320.2|28327.2|28320.2|28312.2|28305.2|37
1661310300000|2022-08-24 03:05:00|28322.2|28315.2|28332.2|28325.2|28337.2|28330.2|28322.2|28315.2|62
1661310600000|2022-08-24 03:10:00|28334.7|28327.7|28332.2|28325.2|28339.7|28332.7|28332.2|28325.2|27
1661310900000|2022-08-24 03:15:00|28337.2|28330.2|28332.2|28325.2|28337.2|28330.2|28332.2|28325.2|78
1661311200000|2022-08-24 03:20:00|28334.7|28327.7|28332.2|28325.2|28337.2|28330.2|28327.2|28320.2|147
1661311500000|2022-08-24 03:25:00|28329.7|28322.7|28317.2|28310.2|28337.2|28330.2|28317.2|28310.2|164
1661311800000|2022-08-24 03:30:00|28314.7|28307.7|28337.2|28330.2|28339.7|28332.7|28307.2|28300.2|167
1661312100000|2022-08-24 03:35:00|28332.2|28325.2|28332.2|28325.2|28332.2|28325.2|28322.2|28315.2|62
1661312400000|2022-08-24 03:40:00|28329.7|28322.7|28327.2|28320.2|28337.2|28330.2|28327.2|28320.2|136
1661312700000|2022-08-24 03:45:00|28329.7|28322.7|28327.2|28320.2|28329.7|28322.7|28317.2|28310.2|145
1661313000000|2022-08-24 03:50:00|28324.7|28317.7|28322.2|28315.2|28327.2|28320.2|28312.2|28305.2|104
1661313300000|2022-08-24 03:55:00|28324.7|28317.7|28312.2|28305.2|28324.7|28317.7|28312.2|28305.2|90
1661313600000|2022-08-24 04:00:00|28309.7|28302.7|28307.2|28300.2|28314.7|28307.7|28307.2|28300.2|234
1661313900000|2022-08-24 04:05:00|28309.7|28302.7|28307.2|28300.2|28317.2|28310.2|28307.2|28300.2|175
1661314200000|2022-08-24 04:10:00|28302.2|28295.2|28302.2|28295.2|28307.2|28300.2|28297.2|28290.2|176
1661314500000|2022-08-24 04:15:00|28297.2|28290.2|28307.2|28300.2|28307.2|28300.2|28297.2|28290.2|90
1661314800000|2022-08-24 04:20:00|28302.2|28295.2|28322.2|28315.2|28329.7|28322.7|28302.2|28295.2|167
1661315100000|2022-08-24 04:25:00|28327.2|28320.2|28317.2|28310.2|28327.2|28320.2|28317.2|28310.2|188
1661315400000|2022-08-24 04:30:00|28312.2|28305.2|28317.2|28310.2|28322.2|28315.2|28312.2|28305.2|353
1661315700000|2022-08-24 04:35:00|28319.7|28312.7|28317.2|28310.2|28322.2|28315.2|28312.2|28305.2|189
1661316000000|2022-08-24 04:40:00|28314.7|28307.7|28322.2|28315.2|28327.2|28320.2|28312.2|28305.2|148
1661316300000|2022-08-24 04:45:00|28324.7|28317.7|28322.2|28315.2|28327.2|28320.2|28317.2|28310.2|294
1661316600000|2022-08-24 04:50:00|28327.2|28320.2|28347.2|28340.2|28352.2|28345.2|28327.2|28320.2|286
1661316900000|2022-08-24 04:55:00|28342.2|28335.2|28342.2|28335.2|28354.7|28347.7|28337.2|28330.2|271
1661317200000|2022-08-24 05:00:00|28344.7|28337.7|28342.2|28335.2|28347.2|28340.2|28342.2|28335.2|148
1661317500000|2022-08-24 05:05:00|28347.2|28340.2|28327.2|28320.2|28347.2|28340.2|28327.2|28320.2|258
1661317800000|2022-08-24 05:10:00|28329.7|28322.7|28327.2|28320.2|28332.2|28325.2|28327.2|28320.2|171
1661318100000|2022-08-24 05:15:00|28322.2|28315.2|28317.2|28310.2|28327.2|28320.2|28312.2|28305.2|336
1661318400000|2022-08-24 05:20:00|28312.2|28305.2|28317.2|28310.2|28332.2|28325.2|28312.2|28305.2|298
1661318700000|2022-08-24 05:25:00|28319.7|28312.7|28332.2|28325.2|28332.2|28325.2|28319.7|28312.7|129
1661319000000|2022-08-24 05:30:00|28337.2|28330.2|28342.2|28335.2|28352.2|28345.2|28332.2|28325.2|301
1661319300000|2022-08-24 05:35:00|28347.2|28340.2|28352.2|28345.2|28352.2|28345.2|28342.2|28335.2|181
1661319600000|2022-08-24 05:40:00|28357.2|28350.2|28352.2|28345.2|28357.2|28350.2|28342.2|28335.2|230
1661319900000|2022-08-24 05:45:00|28347.2|28340.2|28344.7|28337.7|28362.2|28355.2|28342.2|28335.2|441
1661320200000|2022-08-24 05:50:00|28347.2|28340.2|28342.2|28335.2|28347.2|28340.2|28337.2|28330.2|363
1661320500000|2022-08-24 05:55:00|28347.2|28340.2|28337.2|28330.2|28352.2|28345.2|28327.2|28320.2|1237
1661320800000|2022-08-24 06:00:00|28332.2|28325.2|28322.2|28315.2|28342.2|28335.2|28314.7|28307.7|1593
1661321100000|2022-08-24 06:05:00|28327.2|28320.2|28332.2|28325.2|28342.2|28335.2|28327.2|28320.2|573
1661321400000|2022-08-24 06:10:00|28327.2|28320.2|28342.2|28335.2|28342.2|28335.2|28327.2|28320.2|367
1661321700000|2022-08-24 06:15:00|28344.7|28337.7|28337.2|28330.2|28347.2|28340.2|28337.2|28330.2|241
1661322000000|2022-08-24 06:20:00|28332.2|28325.2|28329.7|28322.7|28332.2|28325.2|28327.2|28320.2|199
1661322300000|2022-08-24 06:25:00|28332.2|28325.2|28322.2|28315.2|28332.2|28325.2|28322.2|28315.2|53
1661322600000|2022-08-24 06:30:00|28319.7|28312.7|28307.2|28300.2|28322.2|28315.2|28302.2|28295.2|43
1661322900000|2022-08-24 06:35:00|28309.7|28302.7|28322.2|28315.2|28322.2|28315.2|28309.7|28302.7|20
1661323200000|2022-08-24 06:40:00|28319.7|28312.7|28317.2|28310.2|28322.2|28315.2|28312.2|28305.2|18
1661323500000|2022-08-24 06:45:00|28322.2|28315.2|28317.2|28310.2|28322.2|28315.2|28312.2|28305.2|20
1661323800000|2022-08-24 06:50:00|28319.7|28312.7|28322.2|28315.2|28322.2|28315.2|28312.2|28305.2|21
1661324100000|2022-08-24 06:55:00|28327.2|28320.2|28332.2|28325.2|28332.2|28325.2|28327.2|28320.2|53
1661324400000|2022-08-24 07:00:00|28329.7|28322.7|28357.2|28350.2|28362.2|28355.2|28317.2|28310.2|179
1661324700000|2022-08-24 07:05:00|28359.7|28352.7|28354.7|28347.7|28372.2|28365.2|28352.2|28345.2|83
1661325000000|2022-08-24 07:10:00|28352.2|28345.2|28362.2|28355.2|28389.7|28382.7|28349.7|28342.7|83
1661325300000|2022-08-24 07:15:00|28359.7|28352.7|28344.7|28337.7|28362.2|28355.2|28342.2|28335.2|63
1661325600000|2022-08-24 07:20:00|28342.2|28335.2|28327.2|28320.2|28342.2|28335.2|28322.2|28315.2|71
1661325900000|2022-08-24 07:25:00|28324.7|28317.7|28312.2|28305.2|28327.2|28320.2|28309.7|28302.7|261
1661326200000|2022-08-24 07:30:00|28317.2|28310.2|28277.2|28270.2|28317.2|28310.2|28272.2|28265.2|255
1661326500000|2022-08-24 07:35:00|28274.7|28267.7|28297.2|28290.2|28297.2|28290.2|28267.2|28260.2|222
1661326800000|2022-08-24 07:40:00|28294.7|28287.7|28302.2|28295.2|28309.7|28302.7|28294.7|28287.7|63
1661327100000|2022-08-24 07:45:00|28299.7|28292.7|28312.2|28305.2|28317.2|28310.2|28294.7|28287.7|39
1661327400000|2022-08-24 07:50:00|28309.7|28302.7|28302.2|28295.2|28309.7|28302.7|28292.2|28285.2|25
1661327700000|2022-08-24 07:55:00|28304.7|28297.7|28287.2|28280.2|28307.2|28300.2|28277.2|28270.2|56
1661328000000|2022-08-24 08:00:00|28282.2|28275.2|28302.2|28295.2|28312.2|28305.2|28279.7|28272.7|63
1661328300000|2022-08-24 08:05:00|28297.2|28290.2|28327.2|28320.2|28327.2|28320.2|28297.2|28290.2|55
1661328600000|2022-08-24 08:10:00|28324.7|28317.7|28347.2|28340.2|28347.2|28340.2|28317.2|28310.2|47
1661328900000|2022-08-24 08:15:00|28344.7|28337.7|28342.2|28335.2|28352.2|28345.2|28327.2|28320.2|46
1661329200000|2022-08-24 08:20:00|28339.7|28332.7|28342.2|28335.2|28342.2|28335.2|28327.2|28320.2|73
1661329500000|2022-08-24 08:25:00|28347.2|28340.2|28337.2|28330.2|28347.2|28340.2|28337.2|28330.2|63
1661329800000|2022-08-24 08:30:00|28342.2|28335.2|28369.7|28362.7|28387.2|28380.2|28342.2|28335.2|153
1661330100000|2022-08-24 08:35:00|28372.2|28365.2|28357.2|28350.2|28382.2|28375.2|28357.2|28350.2|120
1661330400000|2022-08-24 08:40:00|28359.7|28352.7|28352.2|28345.2|28367.2|28360.2|28347.2|28340.2|86
1661330700000|2022-08-24 08:45:00|28349.7|28342.7|28367.2|28360.2|28372.2|28365.2|28349.7|28342.7|42
1661331000000|2022-08-24 08:50:00|28369.7|28362.7|28367.2|28360.2|28372.2|28365.2|28357.2|28350.2|25
1661331300000|2022-08-24 08:55:00|28364.7|28357.7|28372.2|28365.2|28372.2|28365.2|28357.2|28350.2|30
1661331600000|2022-08-24 09:00:00|28367.2|28360.2|28362.2|28355.2|28377.2|28370.2|28362.2|28355.2|87
1661331900000|2022-08-24 09:05:00|28359.7|28352.7|28352.2|28345.2|28362.2|28355.2|28342.2|28335.2|67
1661332200000|2022-08-24 09:10:00|28349.7|28342.7|28342.2|28335.2|28357.2|28350.2|28342.2|28335.2|41
1661332500000|2022-08-24 09:15:00|28344.7|28337.7|28337.2|28330.2|28347.2|28340.2|28337.2|28330.2|56
1661332800000|2022-08-24 09:20:00|28342.2|28335.2|28342.2|28335.2|28347.2|28340.2|28337.2|28330.2|30
1661333100000|2022-08-24 09:25:00|28347.2|28340.2|28342.2|28335.2|28347.2|28340.2|28342.2|28335.2|29
1661333400000|2022-08-24 09:30:00|28344.7|28337.7|28327.2|28320.2|28344.7|28337.7|28322.2|28315.2|56
1661333700000|2022-08-24 09:35:00|28322.2|28315.2|28332.2|28325.2|28332.2|28325.2|28322.2|28315.2|52
1661334000000|2022-08-24 09:40:00|28329.7|28322.7|28337.2|28330.2|28339.7|28332.7|28327.2|28320.2|35
1661334300000|2022-08-24 09:45:00|28339.7|28332.7|28332.2|28325.2|28342.2|28335.2|28327.2|28320.2|23
1661334600000|2022-08-24 09:50:00|28327.2|28320.2|28329.7|28322.7|28332.2|28325.2|28322.2|28315.2|35
1661334900000|2022-08-24 09:55:00|28332.2|28325.2|28327.2|28320.2|28334.7|28327.7|28322.2|28315.2|18
1661335200000|2022-08-24 10:00:00|28329.7|28322.7|28332.2|28325.2|28332.2|28325.2|28327.2|28320.2|14
1661335500000|2022-08-24 10:05:00|28329.7|28322.7|28339.7|28332.7|28342.2|28335.2|28327.2|28320.2|41
1661335800000|2022-08-24 10:10:00|28342.2|28335.2|28342.2|28335.2|28342.2|28335.2|28337.2|28330.2|39
1661336100000|2022-08-24 10:15:00|28339.7|28332.7|28337.2|28330.2|28339.7|28332.7|28332.2|28325.2|16
1661336400000|2022-08-24 10:20:00|28334.7|28327.7|28339.7|28332.7|28342.2|28335.2|28332.2|28325.2|38
1661336700000|2022-08-24 10:25:00|28342.2|28335.2|28329.7|28322.7|28342.2|28335.2|28322.2|28315.2|64
1661337000000|2022-08-24 10:30:00|28332.2|28325.2|28337.2|28330.2|28337.2|28330.2|28327.2|28320.2|40
1661337300000|2022-08-24 10:35:00|28342.2|28335.2|28337.2|28330.2|28342.2|28335.2|28337.2|28330.2|57
1661337600000|2022-08-24 10:40:00|28339.7|28332.7|28337.2|28330.2|28342.2|28335.2|28327.2|28320.2|25
1661337900000|2022-08-24 10:45:00|28342.2|28335.2|28334.7|28327.7|28342.2|28335.2|28327.2|28320.2|25
1661338200000|2022-08-24 10:50:00|28332.2|28325.2|28327.2|28320.2|28337.2|28330.2|28327.2|28320.2|30
1661338500000|2022-08-24 10:55:00|28322.2|28315.2|28327.2|28320.2|28329.7|28322.7|28322.2|28315.2|33
1661338800000|2022-08-24 11:00:00|28332.2|28325.2|28337.2|28330.2|28337.2|28330.2|28327.2|28320.2|49
1661339100000|2022-08-24 11:05:00|28334.7|28327.7|28337.2|28330.2|28339.7|28332.7|28327.2|28320.2|32
1661339400000|2022-08-24 11:10:00|28342.2|28335.2|28347.2|28340.2|28347.2|28340.2|28337.2|28330.2|53
1661339700000|2022-08-24 11:15:00|28342.2|28335.2|28342.2|28335.2|28347.2|28340.2|28337.2|28330.2|170
1661340000000|2022-08-24 11:20:00|28344.7|28337.7|28347.2|28340.2|28352.2|28345.2|28342.2|28335.2|32
1661340300000|2022-08-24 11:25:00|28344.7|28337.7|28352.2|28345.2|28354.7|28347.7|28342.2|28335.2|47
1661340600000|2022-08-24 11:30:00|28357.2|28350.2|28352.2|28345.2|28362.2|28355.2|28352.2|28345.2|62
1661340900000|2022-08-24 11:35:00|28347.2|28340.2|28352.2|28345.2|28357.2|28350.2|28347.2|28340.2|32
1661341200000|2022-08-24 11:40:00|28347.2|28340.2|28352.2|28345.2|28357.2|28350.2|28347.2|28340.2|24
1661341500000|2022-08-24 11:45:00|28354.7|28347.7|28367.2|28360.2|28372.2|28365.2|28352.2|28345.2|65
1661341800000|2022-08-24 11:50:00|28372.2|28365.2|28382.2|28375.2|28382.2|28375.2|28367.2|28360.2|100
1661342100000|2022-08-24 11:55:00|28377.2|28370.2|28372.2|28365.2|28377.2|28370.2|28372.2|28365.2|149
1661342400000|2022-08-24 12:00:00|28377.2|28370.2|28387.2|28380.2|28387.2|28380.2|28372.2|28365.2|145
1661342700000|2022-08-24 12:05:00|28382.2|28375.2|28382.2|28375.2|28387.2|28380.2|28377.2|28370.2|73
1661343000000|2022-08-24 12:10:00|28377.2|28370.2|28382.2|28375.2|28382.2|28375.2|28374.7|28367.7|64
1661343300000|2022-08-24 12:15:00|28387.2|28380.2|28382.2|28375.2|28392.2|28385.2|28382.2|28375.2|75
1661343600000|2022-08-24 12:20:00|28384.7|28377.7|28382.2|28375.2|28387.2|28380.2|28377.2|28370.2|65
1661343900000|2022-08-24 12:25:00|28384.7|28377.7|28382.2|28375.2|28387.2|28380.2|28382.2|28375.2|19
1661344200000|2022-08-24 12:30:00|28387.2|28380.2|28377.2|28370.2|28387.2|28380.2|28372.2|28365.2|38
1661344500000|2022-08-24 12:35:00|28374.7|28367.7|28377.2|28370.2|28377.2|28370.2|28372.2|28365.2|40
1661344800000|2022-08-24 12:40:00|28372.2|28365.2|28367.2|28360.2|28377.2|28370.2|28362.2|28355.2|149
1661345100000|2022-08-24 12:45:00|28362.2|28355.2|28372.2|28365.2|28377.2|28370.2|28357.2|28350.2|94
1661345400000|2022-08-24 12:50:00|28369.7|28362.7|28377.2|28370.2|28377.2|28370.2|28362.2|28355.2|20
1661345700000|2022-08-24 12:55:00|28374.7|28367.7|28377.2|28370.2|28382.2|28375.2|28372.2|28365.2|43
1661346000000|2022-08-24 13:00:00|28379.7|28372.7|28377.2|28370.2|28382.2|28375.2|28372.2|28365.2|31
1661346300000|2022-08-24 13:05:00|28382.2|28375.2|28387.2|28380.2|28392.2|28385.2|28377.2|28370.2|74
1661346600000|2022-08-24 13:10:00|28389.7|28382.7|28382.2|28375.2|28392.2|28385.2|28374.7|28367.7|52
1661346900000|2022-08-24 13:15:00|28384.7|28377.7|28402.2|28395.2|28402.2|28395.2|28377.2|28370.2|137
1661347200000|2022-08-24 13:20:00|28399.7|28392.7|28392.2|28385.2|28402.2|28395.2|28392.2|28385.2|89
1661347500000|2022-08-24 13:25:00|28394.7|28387.7|28392.2|28385.2|28394.7|28387.7|28387.2|28380.2|35
1661347800000|2022-08-24 13:30:00|28387.2|28380.2|28372.2|28365.2|28402.2|28395.2|28372.2|28365.2|319
1661348100000|2022-08-24 13:35:00|28367.2|28360.2|28412.2|28405.2|28412.2|28405.2|28367.2|28360.2|382
1661348400000|2022-08-24 13:40:00|28409.7|28402.7|28432.2|28425.2|28437.2|28430.2|28402.2|28395.2|252
1661348700000|2022-08-24 13:45:00|28434.7|28427.7|28417.2|28410.2|28437.2|28430.2|28417.2|28410.2|143
1661349000000|2022-08-24 13:50:00|28422.2|28415.2|28417.2|28410.2|28437.2|28430.2|28417.2|28410.2|92
1661349300000|2022-08-24 13:55:00|28412.2|28405.2|28419.7|28412.7|28422.2|28415.2|28407.2|28400.2|86
1661349600000|2022-08-24 14:00:00|28422.2|28415.2|28407.2|28400.2|28442.2|28435.2|28402.2|28395.2|123
1661349900000|2022-08-24 14:05:00|28404.7|28397.7|28427.2|28420.2|28432.2|28425.2|28402.2|28395.2|108
1661350200000|2022-08-24 14:10:00|28424.7|28417.7|28437.2|28430.2|28447.2|28440.2|28424.7|28417.7|143
1661350500000|2022-08-24 14:15:00|28434.7|28427.7|28462.2|28455.2|28464.7|28457.7|28427.2|28420.2|172
1661350800000|2022-08-24 14:20:00|28467.2|28460.2|28457.2|28450.2|28467.2|28460.2|28442.2|28435.2|397
1661351100000|2022-08-24 14:25:00|28452.2|28445.2|28457.2|28450.2|28467.2|28460.2|28452.2|28445.2|187
1661351400000|2022-08-24 14:30:00|28454.7|28447.7|28462.2|28455.2|28472.2|28465.2|28447.2|28440.2|188
1661351700000|2022-08-24 14:35:00|28467.2|28460.2|28457.2|28450.2|28472.2|28465.2|28457.2|28450.2|187
1661352000000|2022-08-24 14:40:00|28452.2|28445.2|28447.2|28440.2|28457.2|28450.2|28437.2|28430.2|348
1661352300000|2022-08-24 14:45:00|28442.2|28435.2|28457.2|28450.2|28457.2|28450.2|28437.2|28430.2|88
1661352600000|2022-08-24 14:50:00|28454.7|28447.7|28452.2|28445.2|28467.2|28460.2|28452.2|28445.2|176
1661352900000|2022-08-24 14:55:00|28454.7|28447.7|28452.2|28445.2|28472.2|28465.2|28452.2|28445.2|91
1661353200000|2022-08-24 15:00:00|28454.7|28447.7|28462.2|28455.2|28467.2|28460.2|28452.2|28445.2|101
1661353500000|2022-08-24 15:05:00|28464.7|28457.7|28467.2|28460.2|28477.2|28470.2|28457.2|28450.2|45
1661353800000|2022-08-24 15:10:00|28472.2|28465.2|28502.2|28495.2|28502.2|28495.2|28462.2|28455.2|169
1661354100000|2022-08-24 15:15:00|28504.7|28497.7|28507.2|28500.2|28517.2|28510.2|28502.2|28495.2|243
1661354400000|2022-08-24 15:20:00|28504.7|28497.7|28507.2|28500.2|28512.2|28505.2|28502.2|28495.2|138
1661354700000|2022-08-24 15:25:00|28512.2|28505.2|28514.7|28507.7|28522.2|28515.2|28507.2|28500.2|93
1661355000000|2022-08-24 15:30:00|28517.2|28510.2|28502.2|28495.2|28522.2|28515.2|28502.2|28495.2|193
1661355300000|2022-08-24 15:35:00|28499.7|28492.7|28507.2|28500.2|28507.2|28500.2|28497.2|28490.2|107
1661355600000|2022-08-24 15:40:00|28502.2|28495.2|28512.2|28505.2|28512.2|28505.2|28502.2|28495.2|80
1661355900000|2022-08-24 15:45:00|28517.2|28510.2|28512.2|28505.2|28517.2|28510.2|28507.2|28500.2|144
1661356200000|2022-08-24 15:50:00|28517.2|28510.2|28537.2|28530.2|28542.2|28535.2|28517.2|28510.2|192
1661356500000|2022-08-24 15:55:00|28539.7|28532.7|28527.2|28520.2|28542.2|28535.2|28527.2|28520.2|101
1661356800000|2022-08-24 16:00:00|28532.2|28525.2|28537.2|28530.2|28542.2|28535.2|28527.2|28520.2|130
1661357100000|2022-08-24 16:05:00|28542.2|28535.2|28537.2|28530.2|28542.2|28535.2|28532.2|28525.2|40
1661357400000|2022-08-24 16:10:00|28534.7|28527.7|28527.2|28520.2|28537.2|28530.2|28527.2|28520.2|108
1661357700000|2022-08-24 16:15:00|28529.7|28522.7|28522.2|28515.2|28537.2|28530.2|28522.2|28515.2|67
1661358000000|2022-08-24 16:20:00|28524.7|28517.7|28517.2|28510.2|28527.2|28520.2|28517.2|28510.2|147
1661358300000|2022-08-24 16:25:00|28519.7|28512.7|28512.2|28505.2|28527.2|28520.2|28512.2|28505.2|33
1661358600000|2022-08-24 16:30:00|28517.2|28510.2|28512.2|28505.2|28517.2|28510.2|28507.2|28500.2|54
1661358900000|2022-08-24 16:35:00|28509.7|28502.7|28499.7|28492.7|28509.7|28502.7|28492.2|28485.2|92
1661359200000|2022-08-24 16:40:00|28497.2|28490.2|28477.2|28470.2|28507.2|28500.2|28472.2|28465.2|221
1661359500000|2022-08-24 16:45:00|28472.2|28465.2|28477.2|28470.2|28482.2|28475.2|28472.2|28465.2|73
1661359800000|2022-08-24 16:50:00|28474.7|28467.7|28477.2|28470.2|28477.2|28470.2|28462.2|28455.2|50
1661360100000|2022-08-24 16:55:00|28482.2|28475.2|28482.2|28475.2|28487.2|28480.2|28472.2|28465.2|98
1661360400000|2022-08-24 17:00:00|28484.7|28477.7|28472.2|28465.2|28487.2|28480.2|28472.2|28465.2|26
1661360700000|2022-08-24 17:05:00|28474.7|28467.7|28487.2|28480.2|28487.2|28480.2|28472.2|28465.2|36
1661361000000|2022-08-24 17:10:00|28492.2|28485.2|28482.2|28475.2|28492.2|28485.2|28477.2|28470.2|43
1661361300000|2022-08-24 17:15:00|28479.7|28472.7|28467.2|28460.2|28487.2|28480.2|28467.2|28460.2|39
1661361600000|2022-08-24 17:20:00|28472.2|28465.2|28467.2|28460.2|28472.2|28465.2|28457.2|28450.2|92
1661361900000|2022-08-24 17:25:00|28462.2|28455.2|28462.2|28455.2|28472.2|28465.2|28452.2|28445.2|97
1661362200000|2022-08-24 17:30:00|28457.2|28450.2|28459.7|28452.7|28467.2|28460.2|28452.2|28445.2|41
1661362500000|2022-08-24 17:35:00|28462.2|28455.2|28457.2|28450.2|28462.2|28455.2|28452.2|28445.2|37
1661362800000|2022-08-24 17:40:00|28454.7|28447.7|28457.2|28450.2|28462.2|28455.2|28447.2|28440.2|30
1661363100000|2022-08-24 17:45:00|28462.2|28455.2|28457.2|28450.2|28462.2|28455.2|28452.2|28445.2|40
1661363400000|2022-08-24 17:50:00|28459.7|28452.7|28457.2|28450.2|28467.2|28460.2|28457.2|28450.2|117
1661363700000|2022-08-24 17:55:00|28459.7|28452.7|28467.2|28460.2|28467.2|28460.2|28457.2|28450.2|40
1661364000000|2022-08-24 18:00:00|28472.2|28465.2|28467.2|28460.2|28477.2|28470.2|28462.2|28455.2|32
1661364300000|2022-08-24 18:05:00|28462.2|28455.2|28482.2|28475.2|28482.2|28475.2|28457.2|28450.2|45
1661364600000|2022-08-24 18:10:00|28477.2|28470.2|28462.2|28455.2|28477.2|28470.2|28462.2|28455.2|62
1661364900000|2022-08-24 18:15:00|28464.7|28457.7|28469.7|28462.7|28472.2|28465.2|28459.7|28452.7|40
1661365200000|2022-08-24 18:20:00|28467.2|28460.2|28472.2|28465.2|28472.2|28465.2|28462.2|28455.2|20
1661365500000|2022-08-24 18:25:00|28469.7|28462.7|28457.2|28450.2|28472.2|28465.2|28457.2|28450.2|33
1661365800000|2022-08-24 18:30:00|28459.7|28452.7|28452.2|28445.2|28462.2|28455.2|28447.2|28440.2|140
1661366100000|2022-08-24 18:35:00|28454.7|28447.7|28457.2|28450.2|28462.2|28455.2|28452.2|28445.2|76
1661366400000|2022-08-24 18:40:00|28462.2|28455.2|28452.2|28445.2|28462.2|28455.2|28447.2|28440.2|68
1661366700000|2022-08-24 18:45:00|28449.7|28442.7|28449.7|28442.7|28452.2|28445.2|28447.2|28440.2|43
1661367000000|2022-08-24 18:50:00|28447.2|28440.2|28457.2|28450.2|28457.2|28450.2|28447.2|28440.2|19
1661367300000|2022-08-24 18:55:00|28454.7|28447.7|28462.2|28455.2|28467.2|28460.2|28452.2|28445.2|57
1661367600000|2022-08-24 19:00:00|28457.2|28450.2|28467.2|28460.2|28467.2|28460.2|28454.7|28447.7|84
1661367900000|2022-08-24 19:05:00|28472.2|28465.2|28477.2|28470.2|28482.2|28475.2|28467.2|28460.2|91
1661368200000|2022-08-24 19:10:00|28479.7|28472.7|28487.2|28480.2|28487.2|28480.2|28472.2|28465.2|104
1661368500000|2022-08-24 19:15:00|28484.7|28477.7|28492.2|28485.2|28492.2|28485.2|28479.7|28472.7|56
1661368800000|2022-08-24 19:20:00|28489.7|28482.7|28482.2|28475.2|28492.2|28485.2|28477.2|28470.2|140
1661369100000|2022-08-24 19:25:00|28487.2|28480.2|28477.2|28470.2|28487.2|28480.2|28472.2|28465.2|58
1661369400000|2022-08-24 19:30:00|28482.2|28475.2|28487.2|28480.2|28489.7|28482.7|28477.2|28470.2|150
1661369700000|2022-08-24 19:35:00|28489.7|28482.7|28497.2|28490.2|28497.2|28490.2|28487.2|28480.2|77
1661370000000|2022-08-24 19:40:00|28499.7|28492.7|28497.2|28490.2|28502.2|28495.2|28492.2|28485.2|62
1661370300000|2022-08-24 19:45:00|28492.2|28485.2|28497.2|28490.2|28497.2|28490.2|28487.2|28480.2|92
1661370600000|2022-08-24 19:50:00|28492.2|28485.2|28492.2|28485.2|28499.7|28492.7|28487.2|28480.2|122
1661370900000|2022-08-24 19:55:00|28489.7|28482.7|28482.2|28475.2|28492.2|28485.2|28477.2|28470.2|204
1661371200000|2022-08-24 20:00:00|28477.2|28470.2|28482.2|28475.2|28482.2|28475.2|28467.2|28460.2|112
1661371500000|2022-08-24 20:05:00|28479.7|28472.7|28474.7|28467.7|28482.2|28475.2|28472.2|28465.2|45
1661371800000|2022-08-24 20:10:00|28472.2|28465.2|28477.2|28470.2|28477.2|28470.2|28472.2|28465.2|23
1661372100000|2022-08-24 20:15:00|28482.2|28475.2|28477.2|28470.2|28482.2|28475.2|28477.2|28470.2|7
1661372400000|2022-08-24 20:20:00|28474.7|28467.7|28477.2|28470.2|28482.2|28475.2|28462.2|28455.2|42
1661372700000|2022-08-24 20:25:00|28474.7|28467.7|28467.2|28460.2|28477.2|28470.2|28462.2|28455.2|25
1661373000000|2022-08-24 20:30:00|28464.7|28457.7|28462.2|28455.2|28467.2|28460.2|28462.2|28455.2|11
1661373300000|2022-08-24 20:35:00|28459.7|28452.7|28462.2|28455.2|28462.2|28455.2|28457.2|28450.2|13
1661373600000|2022-08-24 20:40:00|28464.7|28457.7|28472.2|28465.2|28472.2|28465.2|28464.7|28457.7|10
1661373900000|2022-08-24 20:45:00|28469.7|28462.7|28472.2|28465.2|28474.7|28467.7|28467.2|28460.2|10
1661374200000|2022-08-24 20:50:00|28469.7|28462.7|28467.2|28460.2|28472.2|28465.2|28467.2|28460.2|22
1661374500000|2022-08-24 20:55:00|28469.7|28462.7|28473.7|28458.7|28477.2|28470.2|28469.7|28456.2|18
1661374800000|2022-08-24 21:00:00|28471.2|28456.2|28476.2|28461.2|28493.7|28478.7|28461.2|28446.2|7
1661375400000|2022-08-24 21:10:00|28478.7|28463.7|28481.2|28466.2|28481.2|28466.2|28478.7|28463.7|0
1661375700000|2022-08-24 21:15:00|28489.1|28459.1|28488.4|28458.4|28489.4|28459.4|28488.2|28458.2|9219
1661376000000|2022-08-24 21:20:00|28488.2|28458.2|28488.6|28458.6|28488.6|28458.6|28488.2|28458.2|0
1661376300000|2022-08-24 21:25:00|28488.4|28458.4|28477.1|28447.1|28488.4|28458.4|28474.2|28444.2|0
1661376600000|2022-08-24 21:30:00|28476.9|28446.9|28477.5|28447.5|28477.8|28447.8|28476.6|28446.6|0
1661376900000|2022-08-24 21:35:00|28476.8|28446.8|28476.4|28446.4|28476.8|28446.8|28475.7|28445.7|0
1661377200000|2022-08-24 21:40:00|28476.8|28446.8|28477.2|28447.2|28477.2|28447.2|28476.8|28446.8|0
1661377500000|2022-08-24 21:45:00|28477|28447|28478.3|28448.3|28478.3|28448.3|28476|28446|0
1661377800000|2022-08-24 21:50:00|28477.5|28447.5|28477.9|28447.9|28478.2|28448.2|28477.4|28447.4|0
1661378100000|2022-08-24 21:55:00|28478|28448|28477.9|28447.9|28479.9|28449.9|28477|28447|0
1661378400000|2022-08-24 22:00:00|28476.2|28446.2|28481.2|28466.2|28481.2|28466.2|28475.3|28445.3|0
1661378700000|2022-08-24 22:05:00|28483.7|28468.7|28483.7|28468.7|28486.2|28471.2|28483.7|28468.7|0
1661379000000|2022-08-24 22:10:00|28481.2|28466.2|28486.2|28471.2|28486.2|28471.2|28478.7|28463.7|28
1661379300000|2022-08-24 22:15:00|||||||||4
1661379600000|2022-08-24 22:20:00|28478.7|28463.7|28481.2|28466.2|28481.2|28466.2|28478.7|28463.7|2
1661379900000|2022-08-24 22:25:00|28478.7|28463.7|28473.7|28458.7|28481.2|28466.2|28471.2|28456.2|18
1661380200000|2022-08-24 22:30:00|28471.2|28456.2|28473.7|28458.7|28473.7|28458.7|28471.2|28456.2|1
1661380500000|2022-08-24 22:35:00|28468.7|28453.7|28468.7|28453.7|28468.7|28453.7|28466.2|28451.2|0
1661380800000|2022-08-24 22:40:00|28471.2|28456.2|28473.7|28458.7|28476.2|28461.2|28471.2|28456.2|1
1661381100000|2022-08-24 22:45:00|28471.2|28456.2|28468.7|28453.7|28476.2|28461.2|28468.7|28453.7|2
1661381400000|2022-08-24 22:50:00|28471.2|28456.2|28468.7|28453.7|28473.7|28458.7|28468.7|28453.7|1
1661381700000|2022-08-24 22:55:00|28471.2|28456.2|28473.7|28458.7|28473.7|28458.7|28471.2|28456.2|0
1661382000000|2022-08-24 23:00:00|28471.2|28456.2|28473.7|28458.7|28476.2|28461.2|28471.2|28456.2|2
1661382300000|2022-08-24 23:05:00|28481.2|28466.2|28481.2|28466.2|28483.7|28468.7|28481.2|28466.2|20
1661382900000|2022-08-24 23:15:00|28486.2|28471.2|28483.7|28468.7|28486.2|28471.2|28481.2|28466.2|6
1661383200000|2022-08-24 23:20:00|28486.2|28471.2|28486.2|28471.2|28491.2|28476.2|28486.2|28471.2|13
1661383500000|2022-08-24 23:25:00|28491.2|28476.2|28486.2|28471.2|28491.2|28476.2|28486.2|28471.2|15
1661383800000|2022-08-24 23:30:00|28488.7|28473.7|28467.2|28460.2|28491.2|28477.7|28457.2|28450.2|11740
1661384100000|2022-08-24 23:35:00|28462.2|28455.2|28462.2|28455.2|28467.2|28460.2|28462.2|28455.2|83
1661384400000|2022-08-24 23:40:00|28457.2|28450.2|28462.2|28455.2|28462.2|28455.2|28452.2|28445.2|264
1661384700000|2022-08-24 23:45:00|28467.2|28460.2|28422.2|28415.2|28467.2|28460.2|28417.2|28410.2|364
1661385000000|2022-08-24 23:50:00|28424.7|28417.7|28427.2|28420.2|28434.7|28427.7|28409.7|28402.7|206
1661385300000|2022-08-24 23:55:00|28422.2|28415.2|28412.2|28405.2|28427.2|28420.2|28402.2|28395.2|293
1661385600000|2022-08-25 00:00:00|28417.2|28410.2|28407.2|28400.2|28427.2|28420.2|28384.7|28377.7|576
1661385900000|2022-08-25 00:05:00|28409.7|28402.7|28417.2|28410.2|28452.2|28445.2|28402.2|28395.2|357
1661386200000|2022-08-25 00:10:00|28414.7|28407.7|28417.2|28410.2|28427.2|28420.2|28392.2|28385.2|341
1661386500000|2022-08-25 00:15:00|28412.2|28405.2|28387.2|28380.2|28417.2|28410.2|28382.2|28375.2|343
1661386800000|2022-08-25 00:20:00|28389.7|28382.7|28387.2|28380.2|28397.2|28390.2|28362.2|28355.2|397
1661387100000|2022-08-25 00:25:00|28389.7|28382.7|28387.2|28380.2|28397.2|28390.2|28367.2|28360.2|223
1661387400000|2022-08-25 00:30:00|28384.7|28377.7|28427.2|28420.2|28427.2|28420.2|28372.2|28365.2|282
1661387700000|2022-08-25 00:35:00|28424.7|28417.7|28434.7|28427.7|28447.2|28440.2|28407.2|28400.2|256
1661388000000|2022-08-25 00:40:00|28432.2|28425.2|28437.2|28430.2|28447.2|28440.2|28422.2|28415.2|280
1661388300000|2022-08-25 00:45:00|28434.7|28427.7|28447.2|28440.2|28452.2|28445.2|28424.7|28417.7|363
1661388600000|2022-08-25 00:50:00|28444.7|28437.7|28472.2|28465.2|28477.2|28470.2|28442.2|28435.2|410
1661388900000|2022-08-25 00:55:00|28467.2|28460.2|28472.2|28465.2|28482.2|28475.2|28457.2|28450.2|362
1661389200000|2022-08-25 01:00:00|28477.2|28470.2|28487.2|28480.2|28492.2|28485.2|28472.2|28465.2|389
1661389500000|2022-08-25 01:05:00|28484.7|28477.7|28462.2|28455.2|28484.7|28477.7|28462.2|28455.2|301
1661389800000|2022-08-25 01:10:00|28457.2|28450.2|28442.2|28435.2|28462.2|28455.2|28437.2|28430.2|305
1661390100000|2022-08-25 01:15:00|28444.7|28437.7|28462.2|28455.2|28472.2|28465.2|28437.2|28430.2|246
1661390400000|2022-08-25 01:20:00|28464.7|28457.7|28432.2|28425.2|28467.2|28460.2|28427.2|28420.2|115
1661390700000|2022-08-25 01:25:00|28434.7|28427.7|28452.2|28445.2|28452.2|28445.2|28432.2|28425.2|225
1661391000000|2022-08-25 01:30:00|28457.2|28450.2|28477.2|28470.2|28477.2|28470.2|28457.2|28450.2|141
1661391300000|2022-08-25 01:35:00|28479.7|28472.7|28477.2|28470.2|28492.2|28485.2|28467.2|28460.2|310
1661391600000|2022-08-25 01:40:00|28479.7|28472.7|28477.2|28470.2|28482.2|28475.2|28469.7|28462.7|121
1661391900000|2022-08-25 01:45:00|28474.7|28467.7|28477.2|28470.2|28482.2|28475.2|28467.2|28460.2|84
1661392200000|2022-08-25 01:50:00|28479.7|28472.7|28492.2|28485.2|28492.2|28485.2|28477.2|28470.2|107
1661392500000|2022-08-25 01:55:00|28494.7|28487.7|28482.2|28475.2|28494.7|28487.7|28482.2|28475.2|122
1661392800000|2022-08-25 02:00:00|28487.2|28480.2|28472.2|28465.2|28487.2|28480.2|28472.2|28465.2|162
1661393100000|2022-08-25 02:05:00|28477.2|28470.2|28472.2|28465.2|28477.2|28470.2|28467.2|28460.2|98
1661393400000|2022-08-25 02:10:00|28469.7|28462.7|28457.2|28450.2|28477.2|28470.2|28454.7|28447.7|145
1661393700000|2022-08-25 02:15:00|28454.7|28447.7|28452.2|28445.2|28467.2|28460.2|28447.2|28440.2|203
1661394000000|2022-08-25 02:20:00|28454.7|28447.7|28462.2|28455.2|28467.2|28460.2|28452.2|28445.2|76
1661394300000|2022-08-25 02:25:00|28464.7|28457.7|28472.2|28465.2|28477.2|28470.2|28462.2|28455.2|102
1661394600000|2022-08-25 02:30:00|28474.7|28467.7|28477.2|28470.2|28477.2|28470.2|28472.2|28465.2|55
1661394900000|2022-08-25 02:35:00|28472.2|28465.2|28472.2|28465.2|28477.2|28470.2|28467.2|28460.2|73
1661395200000|2022-08-25 02:40:00|28474.7|28467.7|28477.2|28470.2|28477.2|28470.2|28467.2|28460.2|32
1661395500000|2022-08-25 02:45:00|28472.2|28465.2|28472.2|28465.2|28472.2|28465.2|28472.2|28465.2|21
1661395800000|2022-08-25 02:50:00|28467.2|28460.2|28472.2|28465.2|28477.2|28470.2|28467.2|28460.2|111
1661396100000|2022-08-25 02:55:00|28477.2|28470.2|28477.2|28470.2|28477.2|28470.2|28472.2|28465.2|49
1661396400000|2022-08-25 03:00:00|28482.2|28475.2|28482.2|28475.2|28482.2|28475.2|28477.2|28470.2|59
1661396700000|2022-08-25 03:05:00|28477.2|28470.2|28477.2|28470.2|28482.2|28475.2|28472.2|28465.2|70
1661397000000|2022-08-25 03:10:00|28479.7|28472.7|28482.2|28475.2|28487.2|28480.2|28477.2|28470.2|23
1661397300000|2022-08-25 03:15:00|28484.7|28477.7|28487.2|28480.2|28487.2|28480.2|28482.2|28475.2|41
1661397600000|2022-08-25 03:20:00|28482.2|28475.2|28482.2|28475.2|28487.2|28480.2|28482.2|28475.2|41
1661397900000|2022-08-25 03:25:00|28487.2|28480.2|28482.2|28475.2|28487.2|28480.2|28482.2|28475.2|118
1661398200000|2022-08-25 03:30:00|28487.2|28480.2|28462.2|28455.2|28487.2|28480.2|28462.2|28455.2|243
1661398500000|2022-08-25 03:35:00|28467.2|28460.2|28462.2|28455.2|28472.2|28465.2|28462.2|28455.2|78
1661398800000|2022-08-25 03:40:00|28464.7|28457.7|28457.2|28450.2|28467.2|28460.2|28457.2|28450.2|136
1661399100000|2022-08-25 03:45:00|28462.2|28455.2|28457.2|28450.2|28467.2|28460.2|28457.2|28450.2|100
1661399400000|2022-08-25 03:50:00|28459.7|28452.7|28467.2|28460.2|28467.2|28460.2|28457.2|28450.2|144
1661399700000|2022-08-25 03:55:00|28472.2|28465.2|28477.2|28470.2|28477.2|28470.2|28467.2|28460.2|133
1661400000000|2022-08-25 04:00:00|28472.2|28465.2|28482.2|28475.2|28482.2|28475.2|28472.2|28465.2|175
1661400300000|2022-08-25 04:05:00|28487.2|28480.2|28482.2|28475.2|28487.2|28480.2|28482.2|28475.2|144
1661400600000|2022-08-25 04:10:00|28487.2|28480.2|28497.2|28490.2|28502.2|28495.2|28482.2|28475.2|293
1661400900000|2022-08-25 04:15:00|28499.7|28492.7|28492.2|28485.2|28499.7|28492.7|28482.2|28475.2|231
1661401200000|2022-08-25 04:20:00|28494.7|28487.7|28487.2|28480.2|28497.2|28490.2|28482.2|28475.2|92
1661401500000|2022-08-25 04:25:00|28492.2|28485.2|28497.2|28490.2|28497.2|28490.2|28492.2|28485.2|79
1661401800000|2022-08-25 04:30:00|28502.2|28495.2|28507.2|28500.2|28512.2|28505.2|28502.2|28495.2|171
1661402100000|2022-08-25 04:35:00|28509.7|28502.7|28502.2|28495.2|28509.7|28502.7|28502.2|28495.2|73
1661402400000|2022-08-25 04:40:00|28497.2|28490.2|28492.2|28485.2|28499.7|28492.7|28492.2|28485.2|83
1661402700000|2022-08-25 04:45:00|28497.2|28490.2|28492.2|28485.2|28502.2|28495.2|28492.2|28485.2|117
1661403000000|2022-08-25 04:50:00|28489.7|28482.7|28504.7|28497.7|28507.2|28500.2|28489.7|28482.7|230
1661403300000|2022-08-25 04:55:00|28507.2|28500.2|28507.2|28500.2|28507.2|28500.2|28492.2|28485.2|309
1661403600000|2022-08-25 05:00:00|28512.2|28505.2|28527.3|28520.3|28532.3|28525.3|28512.2|28505.2|580
1661403900000|2022-08-25 05:05:00|28529.8|28522.8|28522.3|28515.3|28532.3|28525.3|28522.3|28515.3|305
1661404200000|2022-08-25 05:10:00|28527.3|28520.3|28532.3|28525.3|28537.3|28530.3|28522.3|28515.3|255
1661404500000|2022-08-25 05:15:00|28534.8|28527.8|28537.3|28530.3|28542.3|28535.3|28532.3|28525.3|331
1661404800000|2022-08-25 05:20:00|28534.8|28527.8|28527.3|28520.3|28537.3|28530.3|28522.3|28515.3|369
1661405100000|2022-08-25 05:25:00|28524.8|28517.8|28532.3|28525.3|28532.3|28525.3|28522.3|28515.3|105
1661405400000|2022-08-25 05:30:00|28527.3|28520.3|28527.3|28520.3|28532.3|28525.3|28522.3|28515.3|247
1661405700000|2022-08-25 05:35:00|28522.3|28515.3|28522.3|28515.3|28527.3|28520.3|28517.3|28510.3|185
1661406000000|2022-08-25 05:40:00|28517.3|28510.3|28524.8|28517.8|28527.3|28520.3|28517.3|28510.3|159
1661406300000|2022-08-25 05:45:00|28522.3|28515.3|28522.3|28515.3|28527.3|28520.3|28517.3|28510.3|370
1661406600000|2022-08-25 05:50:00|28517.3|28510.3|28512.3|28505.3|28522.3|28515.3|28509.8|28502.8|471
1661406900000|2022-08-25 05:55:00|28507.3|28500.3|28512.3|28505.3|28512.3|28505.3|28502.3|28495.3|664
1661407200000|2022-08-25 06:00:00|28502.3|28495.3|28492.3|28485.3|28507.3|28500.3|28484.8|28477.8|2234
1661407500000|2022-08-25 06:05:00|28497.3|28490.3|28502.3|28495.3|28512.3|28505.3|28487.3|28480.3|680
1661407800000|2022-08-25 06:10:00|28507.3|28500.3|28527.3|28520.3|28532.3|28525.3|28502.3|28495.3|426
1661408100000|2022-08-25 06:15:00|28524.8|28517.8|28612.3|28605.3|28617.3|28610.3|28522.3|28515.3|1006
1661408400000|2022-08-25 06:20:00|28617.3|28610.3|28592.3|28585.3|28617.3|28610.3|28592.3|28585.3|357
1661408700000|2022-08-25 06:25:00|28594.8|28587.8|28592.3|28585.3|28602.3|28595.3|28587.3|28580.3|136
1661409000000|2022-08-25 06:30:00|28594.8|28587.8|28614.8|28607.8|28617.3|28610.3|28587.3|28580.3|92
1661409300000|2022-08-25 06:35:00|28617.3|28610.3|28612.3|28605.3|28617.3|28610.3|28597.3|28590.3|64
1661409600000|2022-08-25 06:40:00|28609.8|28602.8|28619.8|28612.8|28624.8|28617.8|28604.8|28597.8|70
1661409900000|2022-08-25 06:45:00|28617.3|28610.3|28614.8|28607.8|28637.3|28630.3|28612.3|28605.3|72
1661410200000|2022-08-25 06:50:00|28612.3|28605.3|28617.3|28610.3|28617.3|28610.3|28602.3|28595.3|52
1661410500000|2022-08-25 06:55:00|28612.3|28605.3|28604.8|28597.8|28617.3|28610.3|28602.3|28595.3|40
1661410800000|2022-08-25 07:00:00|28609.8|28602.8|28612.3|28605.3|28622.3|28615.3|28602.3|28595.3|124
1661411100000|2022-08-25 07:05:00|28617.3|28610.3|28617.3|28610.3|28622.3|28615.3|28612.3|28605.3|142
1661411400000|2022-08-25 07:10:00|28612.3|28605.3|28602.3|28595.3|28617.3|28610.3|28597.3|28590.3|108
1661411700000|2022-08-25 07:15:00|28597.3|28590.3|28632.3|28625.3|28632.3|28625.3|28597.3|28590.3|154
1661412000000|2022-08-25 07:20:00|28637.3|28630.3|28637.3|28630.3|28637.3|28630.3|28622.3|28615.3|198
1661412300000|2022-08-25 07:25:00|28632.3|28625.3|28637.3|28630.3|28642.3|28635.3|28627.3|28620.3|147
1661412600000|2022-08-25 07:30:00|28632.3|28625.3|28602.3|28595.3|28637.3|28630.3|28602.3|28595.3|203
1661412900000|2022-08-25 07:35:00|28604.8|28597.8|28602.3|28595.3|28612.3|28605.3|28602.3|28595.3|91
1661413200000|2022-08-25 07:40:00|28597.3|28590.3|28607.3|28600.3|28612.3|28605.3|28597.3|28590.3|88
1661413500000|2022-08-25 07:45:00|28609.8|28602.8|28604.8|28597.8|28617.3|28610.3|28602.3|28595.3|263
1661413800000|2022-08-25 07:50:00|28602.3|28595.3|28607.3|28600.3|28617.3|28610.3|28602.3|28595.3|138
1661414100000|2022-08-25 07:55:00|28609.8|28602.8|28627.3|28620.3|28627.3|28620.3|28607.3|28600.3|53
1661414400000|2022-08-25 08:00:00|28632.3|28625.3|28607.3|28600.3|28642.3|28635.3|28607.3|28600.3|150
1661414700000|2022-08-25 08:05:00|28612.3|28605.3|28612.3|28605.3|28627.3|28620.3|28612.3|28605.3|67
1661415000000|2022-08-25 08:10:00|28614.8|28607.8|28612.3|28605.3|28622.3|28615.3|28612.3|28605.3|31
1661415300000|2022-08-25 08:15:00|28609.8|28602.8|28607.3|28600.3|28612.3|28605.3|28597.3|28590.3|53
1661415600000|2022-08-25 08:20:00|28612.3|28605.3|28602.3|28595.3|28612.3|28605.3|28602.3|28595.3|30
1661415900000|2022-08-25 08:25:00|28604.8|28597.8|28597.3|28590.3|28607.3|28600.3|28594.8|28587.8|61
1661416200000|2022-08-25 08:30:00|28594.8|28587.8|28607.3|28600.3|28612.3|28605.3|28592.3|28585.3|49
1661416500000|2022-08-25 08:35:00|28612.3|28605.3|28609.8|28602.8|28617.3|28610.3|28602.3|28595.3|39
1661416800000|2022-08-25 08:40:00|28612.3|28605.3|28617.3|28610.3|28619.8|28612.8|28607.3|28600.3|10
1661417100000|2022-08-25 08:45:00|28614.8|28607.8|28607.3|28600.3|28617.3|28610.3|28604.8|28597.8|13
1661417400000|2022-08-25 08:50:00|28609.8|28602.8|28597.3|28590.3|28609.8|28602.8|28597.3|28590.3|85
1661417700000|2022-08-25 08:55:00|28599.8|28592.8|28602.3|28595.3|28602.3|28595.3|28597.3|28590.3|44
1661418000000|2022-08-25 09:00:00|28597.3|28590.3|28582.3|28575.3|28607.3|28600.3|28582.3|28575.3|130
1661418300000|2022-08-25 09:05:00|28577.3|28570.3|28582.3|28575.3|28592.3|28585.3|28577.3|28570.3|22
1661418600000|2022-08-25 09:10:00|28579.8|28572.8|28577.3|28570.3|28582.3|28575.3|28572.3|28565.3|49
1661418900000|2022-08-25 09:15:00|28574.8|28567.8|28557.3|28550.3|28577.3|28570.3|28552.3|28545.3|91
1661419200000|2022-08-25 09:20:00|28554.8|28547.8|28547.3|28540.3|28557.3|28550.3|28542.3|28535.3|106
1661419500000|2022-08-25 09:25:00|28549.8|28542.8|28542.3|28535.3|28552.3|28545.3|28532.3|28525.3|155
1661419800000|2022-08-25 09:30:00|28539.8|28532.8|28542.3|28535.3|28552.3|28545.3|28522.3|28515.3|243
1661420100000|2022-08-25 09:35:00|28539.8|28532.8|28527.3|28520.3|28542.3|28535.3|28522.3|28515.3|47
1661420400000|2022-08-25 09:40:00|28524.8|28517.8|28522.3|28515.3|28527.3|28520.3|28517.3|28510.3|68
1661420700000|2022-08-25 09:45:00|28519.8|28512.8|28504.8|28497.8|28522.3|28515.3|28502.3|28495.3|95
1661421000000|2022-08-25 09:50:00|28502.3|28495.3|28517.3|28510.3|28517.3|28510.3|28497.3|28490.3|117
1661421300000|2022-08-25 09:55:00|28514.8|28507.8|28507.3|28500.3|28522.3|28515.3|28502.3|28495.3|41
1661421600000|2022-08-25 10:00:00|28504.8|28497.8|28502.3|28495.3|28517.3|28510.3|28502.3|28495.3|96
1661421900000|2022-08-25 10:05:00|28507.3|28500.3|28502.3|28495.3|28512.3|28505.3|28502.3|28495.3|35
1661422200000|2022-08-25 10:10:00|28507.3|28500.3|28512.3|28505.3|28517.3|28510.3|28507.3|28500.3|31
1661422500000|2022-08-25 10:15:00|28517.3|28510.3|28507.3|28500.3|28517.3|28510.3|28502.3|28495.3|47
1661422800000|2022-08-25 10:20:00|28504.8|28497.8|28522.3|28515.3|28527.3|28520.3|28502.3|28495.3|150
1661423100000|2022-08-25 10:25:00|28519.8|28512.8|28522.3|28515.3|28527.3|28520.3|28517.3|28510.3|73
1661423400000|2022-08-25 10:30:00|28519.8|28512.8|28527.3|28520.3|28527.3|28520.3|28517.3|28510.3|32
1661423700000|2022-08-25 10:35:00|28522.3|28515.3|28519.8|28512.8|28522.3|28515.3|28512.3|28505.3|84
1661424000000|2022-08-25 10:40:00|28522.3|28515.3|28532.3|28525.3|28532.3|28525.3|28517.3|28510.3|58
1661424300000|2022-08-25 10:45:00|28527.3|28520.3|28532.3|28525.3|28532.3|28525.3|28527.3|28520.3|44
1661424600000|2022-08-25 10:50:00|28527.3|28520.3|28527.3|28520.3|28527.3|28520.3|28522.3|28515.3|24
1661424900000|2022-08-25 10:55:00|28529.8|28522.8|28527.3|28520.3|28532.3|28525.3|28527.3|28520.3|36
1661425200000|2022-08-25 11:00:00|28529.8|28522.8|28527.3|28520.3|28532.3|28525.3|28517.3|28510.3|87
1661425500000|2022-08-25 11:05:00|28524.8|28517.8|28527.3|28520.3|28532.3|28525.3|28524.8|28517.8|21
1661425800000|2022-08-25 11:10:00|28532.3|28525.3|28552.3|28545.3|28552.3|28545.3|28527.3|28520.3|94
1661426100000|2022-08-25 11:15:00|28554.8|28547.8|28549.8|28542.8|28557.3|28550.3|28542.3|28535.3|49
1661426400000|2022-08-25 11:20:00|28552.3|28545.3|28537.3|28530.3|28552.3|28545.3|28532.3|28525.3|105
1661426700000|2022-08-25 11:25:00|28542.3|28535.3|28537.3|28530.3|28542.3|28535.3|28537.3|28530.3|26
1661427000000|2022-08-25 11:30:00|28532.3|28525.3|28527.3|28520.3|28537.3|28530.3|28527.3|28520.3|50
1661427300000|2022-08-25 11:35:00|28524.8|28517.8|28527.3|28520.3|28532.3|28525.3|28522.3|28515.3|36
1661427600000|2022-08-25 11:40:00|28529.8|28522.8|28517.3|28510.3|28537.3|28530.3|28514.8|28507.8|46
1661427900000|2022-08-25 11:45:00|28514.8|28507.8|28517.3|28510.3|28517.3|28510.3|28512.3|28505.3|39
1661428200000|2022-08-25 11:50:00|28519.8|28512.8|28512.3|28505.3|28519.8|28512.8|28502.3|28495.3|377
1661428500000|2022-08-25 11:55:00|28509.8|28502.8|28517.3|28510.3|28522.3|28515.3|28509.8|28502.8|69
1661428800000|2022-08-25 12:00:00|28522.3|28515.3|28537.3|28530.3|28537.3|28530.3|28517.3|28510.3|172
1661429100000|2022-08-25 12:05:00|28532.3|28525.3|28537.3|28530.3|28537.3|28530.3|28527.3|28520.3|21
1661429400000|2022-08-25 12:10:00|28539.8|28532.8|28532.3|28525.3|28539.8|28532.8|28527.3|28520.3|34
1661429700000|2022-08-25 12:15:00|28529.8|28522.8|28524.8|28517.8|28532.3|28525.3|28522.3|28515.3|22
1661430000000|2022-08-25 12:20:00|28527.3|28520.3|28522.3|28515.3|28527.3|28520.3|28512.3|28505.3|100
1661430300000|2022-08-25 12:25:00|28519.8|28512.8|28527.3|28520.3|28527.3|28520.3|28517.3|28510.3|29
1661430600000|2022-08-25 12:30:00|28524.8|28517.8|28532.3|28525.3|28532.3|28525.3|28507.3|28500.3|151
1661430900000|2022-08-25 12:35:00|28529.8|28522.8|28517.3|28510.3|28537.3|28530.3|28517.3|28510.3|35
1661431200000|2022-08-25 12:40:00|28519.8|28512.8|28492.3|28485.3|28522.3|28515.3|28482.3|28475.3|190
1661431500000|2022-08-25 12:45:00|28489.8|28482.8|28487.3|28480.3|28497.3|28490.3|28482.3|28475.3|69
1661431800000|2022-08-25 12:50:00|28482.3|28475.3|28494.8|28487.8|28497.3|28490.3|28482.3|28475.3|66
1661432100000|2022-08-25 12:55:00|28492.3|28485.3|28499.8|28492.8|28502.3|28495.3|28487.3|28480.3|39
1661432400000|2022-08-25 13:00:00|28497.3|28490.3|28497.3|28490.3|28502.3|28495.3|28492.3|28485.3|59
1661432700000|2022-08-25 13:05:00|28494.8|28487.8|28502.3|28495.3|28502.3|28495.3|28487.3|28480.3|46
1661433000000|2022-08-25 13:10:00|28497.3|28490.3|28507.3|28500.3|28507.3|28500.3|28497.3|28490.3|47
1661433300000|2022-08-25 13:15:00|28502.3|28495.3|28507.3|28500.3|28507.3|28500.3|28502.3|28495.3|26
1661433600000|2022-08-25 13:20:00|28502.3|28495.3|28502.3|28495.3|28507.3|28500.3|28497.3|28490.3|14
1661433900000|2022-08-25 13:25:00|28499.8|28492.8|28502.3|28495.3|28502.3|28495.3|28492.3|28485.3|41
1661434200000|2022-08-25 13:30:00|28504.8|28497.8|28487.3|28480.3|28507.3|28500.3|28477.3|28470.3|395
1661434500000|2022-08-25 13:35:00|28482.3|28475.3|28502.3|28495.3|28507.3|28500.3|28482.3|28475.3|205
1661434800000|2022-08-25 13:40:00|28507.3|28500.3|28482.3|28475.3|28507.3|28500.3|28472.3|28465.3|195
1661435100000|2022-08-25 13:45:00|28479.8|28472.8|28492.3|28485.3|28502.3|28495.3|28477.3|28470.3|95
1661435400000|2022-08-25 13:50:00|28494.8|28487.8|28522.3|28515.3|28527.3|28520.3|28487.3|28480.3|148
1661435700000|2022-08-25 13:55:00|28524.8|28517.8|28554.8|28547.8|28562.3|28555.3|28522.3|28515.3|293
1661436000000|2022-08-25 14:00:00|28557.3|28550.3|28587.3|28580.3|28594.8|28587.8|28557.3|28550.3|402
1661436300000|2022-08-25 14:05:00|28582.3|28575.3|28572.3|28565.3|28587.3|28580.3|28569.8|28562.8|157
1661436600000|2022-08-25 14:10:00|28569.8|28562.8|28572.3|28565.3|28572.3|28565.3|28552.3|28545.3|103
1661436900000|2022-08-25 14:15:00|28569.8|28562.8|28582.3|28575.3|28592.3|28585.3|28569.8|28562.8|778
1661437200000|2022-08-25 14:20:00|28584.8|28577.8|28617.3|28610.3|28617.3|28610.3|28582.3|28575.3|412
1661437500000|2022-08-25 14:25:00|28622.3|28615.3|28627.3|28620.3|28627.3|28620.3|28602.3|28595.3|354
1661437800000|2022-08-25 14:30:00|28632.3|28625.3|28619.8|28612.8|28637.3|28630.3|28617.3|28610.3|179
1661438100000|2022-08-25 14:35:00|28622.3|28615.3|28634.8|28627.8|28637.3|28630.3|28617.3|28610.3|92
1661438400000|2022-08-25 14:40:00|28637.3|28630.3|28647.3|28640.3|28652.3|28645.3|28634.8|28627.8|287
1661438700000|2022-08-25 14:45:00|28652.3|28645.3|28642.3|28635.3|28652.3|28645.3|28637.3|28630.3|179
1661439000000|2022-08-25 14:50:00|28644.8|28637.8|28627.3|28620.3|28647.3|28640.3|28627.3|28620.3|243
1661439300000|2022-08-25 14:55:00|28622.3|28615.3|28622.3|28615.3|28632.3|28625.3|28617.3|28610.3|104
1661439600000|2022-08-25 15:00:00|28624.8|28617.8|28607.3|28600.3|28624.8|28617.8|28597.3|28590.3|156
1661439900000|2022-08-25 15:05:00|28604.8|28597.8|28597.3|28590.3|28607.3|28600.3|28592.3|28585.3|80
1661440200000|2022-08-25 15:10:00|28602.3|28595.3|28579.8|28572.8|28602.3|28595.3|28577.3|28570.3|123
1661440500000|2022-08-25 15:15:00|28582.3|28575.3|28577.3|28570.3|28582.3|28575.3|28562.3|28555.3|301
1661440800000|2022-08-25 15:20:00|28574.8|28567.8|28544.8|28537.8|28577.3|28570.3|28542.3|28535.3|128
1661441100000|2022-08-25 15:25:00|28547.3|28540.3|28567.3|28560.3|28572.3|28565.3|28542.3|28535.3|173
1661441400000|2022-08-25 15:30:00|28562.3|28555.3|28559.8|28552.8|28577.3|28570.3|28552.3|28545.3|176
1661441700000|2022-08-25 15:35:00|28557.3|28550.3|28567.3|28560.3|28572.3|28565.3|28557.3|28550.3|173
1661442000000|2022-08-25 15:40:00|28564.8|28557.8|28569.8|28562.8|28572.3|28565.3|28557.3|28550.3|94
1661442300000|2022-08-25 15:45:00|28572.3|28565.3|28562.3|28555.3|28572.3|28565.3|28552.3|28545.3|71
1661442600000|2022-08-25 15:50:00|28559.8|28552.8|28562.3|28555.3|28567.3|28560.3|28552.3|28545.3|76
1661442900000|2022-08-25 15:55:00|28559.8|28552.8|28569.8|28562.8|28572.3|28565.3|28547.3|28540.3|89
1661443200000|2022-08-25 16:00:00|28572.3|28565.3|28572.3|28565.3|28572.3|28565.3|28562.3|28555.3|50
1661443500000|2022-08-25 16:05:00|28569.8|28562.8|28562.3|28555.3|28572.3|28565.3|28562.3|28555.3|42
1661443800000|2022-08-25 16:10:00|28567.3|28560.3|28557.3|28550.3|28567.3|28560.3|28552.3|28545.3|205
1661444100000|2022-08-25 16:15:00|28562.3|28555.3|28557.3|28550.3|28562.3|28555.3|28547.3|28540.3|122
1661444400000|2022-08-25 16:20:00|28559.8|28552.8|28547.3|28540.3|28562.3|28555.3|28547.3|28540.3|95
1661444700000|2022-08-25 16:25:00|28549.8|28542.8|28567.3|28560.3|28567.3|28560.3|28547.3|28540.3|142
1661445000000|2022-08-25 16:30:00|28564.8|28557.8|28567.3|28560.3|28572.3|28565.3|28562.3|28555.3|49
1661445300000|2022-08-25 16:35:00|28569.8|28562.8|28567.3|28560.3|28572.3|28565.3|28562.3|28555.3|75
1661445600000|2022-08-25 16:40:00|28564.8|28557.8|28562.3|28555.3|28567.3|28560.3|28547.3|28540.3|129
1661445900000|2022-08-25 16:45:00|28559.8|28552.8|28547.3|28540.3|28562.3|28555.3|28532.3|28525.3|234
1661446200000|2022-08-25 16:50:00|28552.3|28545.3|28562.3|28555.3|28562.3|28555.3|28552.3|28545.3|101
1661446500000|2022-08-25 16:55:00|28557.3|28550.3|28564.8|28557.8|28567.3|28560.3|28557.3|28550.3|54
1661446800000|2022-08-25 17:00:00|28562.3|28555.3|28559.8|28552.8|28572.3|28565.3|28557.3|28550.3|166
1661447100000|2022-08-25 17:05:00|28557.3|28550.3|28547.3|28540.3|28572.3|28565.3|28547.3|28540.3|166
1661447400000|2022-08-25 17:10:00|28549.8|28542.8|28562.3|28555.3|28567.3|28560.3|28547.3|28540.3|72
1661447700000|2022-08-25 17:15:00|28564.8|28557.8|28577.3|28570.3|28579.8|28572.8|28562.3|28555.3|25
1661448000000|2022-08-25 17:20:00|28579.8|28572.8|28587.3|28580.3|28592.3|28585.3|28577.3|28570.3|72
1661448300000|2022-08-25 17:25:00|28584.8|28577.8|28592.3|28585.3|28592.3|28585.3|28582.3|28575.3|27
1661448600000|2022-08-25 17:30:00|28594.8|28587.8|28602.3|28595.3|28602.3|28595.3|28587.3|28580.3|98
1661448900000|2022-08-25 17:35:00|28604.8|28597.8|28597.3|28590.3|28607.3|28600.3|28592.3|28585.3|80
1661449200000|2022-08-25 17:40:00|28602.3|28595.3|28607.3|28600.3|28612.3|28605.3|28602.3|28595.3|52
1661449500000|2022-08-25 17:45:00|28609.8|28602.8|28604.8|28597.8|28612.3|28605.3|28604.8|28597.8|40
1661449800000|2022-08-25 17:50:00|28602.3|28595.3|28602.3|28595.3|28604.8|28597.8|28597.3|28590.3|25
1661450100000|2022-08-25 17:55:00|28599.8|28592.8|28599.8|28592.8|28602.3|28595.3|28597.3|28590.3|33
1661450400000|2022-08-25 18:00:00|28602.3|28595.3|28597.3|28590.3|28602.3|28595.3|28592.3|28585.3|46
1661450700000|2022-08-25 18:05:00|28592.3|28585.3|28597.3|28590.3|28597.3|28590.3|28587.3|28580.3|58
1661451000000|2022-08-25 18:10:00|28592.3|28585.3|28607.3|28600.3|28609.8|28602.8|28592.3|28585.3|54
1661451300000|2022-08-25 18:15:00|28602.3|28595.3|28602.3|28595.3|28607.3|28600.3|28597.3|28590.3|91
1661451600000|2022-08-25 18:20:00|28599.8|28592.8|28607.3|28600.3|28607.3|28600.3|28597.3|28590.3|45
1661451900000|2022-08-25 18:25:00|28604.8|28597.8|28612.3|28605.3|28612.3|28605.3|28604.8|28597.8|45
1661452200000|2022-08-25 18:30:00|28607.3|28600.3|28607.3|28600.3|28612.3|28605.3|28602.3|28595.3|75
1661452500000|2022-08-25 18:35:00|28602.3|28595.3|28597.3|28590.3|28607.3|28600.3|28597.3|28590.3|110
1661452800000|2022-08-25 18:40:00|28592.3|28585.3|28592.3|28585.3|28597.3|28590.3|28587.3|28580.3|93
1661453100000|2022-08-25 18:45:00|28597.3|28590.3|28592.3|28585.3|28597.3|28590.3|28587.3|28580.3|72
1661453400000|2022-08-25 18:50:00|28597.3|28590.3|28597.3|28590.3|28597.3|28590.3|28587.3|28580.3|58
1661453700000|2022-08-25 18:55:00|28602.3|28595.3|28612.3|28605.3|28612.3|28605.3|28597.3|28590.3|116
1661454000000|2022-08-25 19:00:00|28609.8|28602.8|28617.3|28610.3|28617.3|28610.3|28607.3|28600.3|82
1661454300000|2022-08-25 19:05:00|28614.8|28607.8|28602.3|28595.3|28614.8|28607.8|28602.3|28595.3|80
1661454600000|2022-08-25 19:10:00|28597.3|28590.3|28612.3|28605.3|28612.3|28605.3|28597.3|28590.3|33
1661454900000|2022-08-25 19:15:00|28609.8|28602.8|28622.3|28615.3|28622.3|28615.3|28607.3|28600.3|27
1661455200000|2022-08-25 19:20:00|28619.8|28612.8|28637.3|28630.3|28637.3|28630.3|28617.3|28610.3|438
1661455500000|2022-08-25 19:25:00|28642.3|28635.3|28642.3|28635.3|28647.3|28640.3|28637.3|28630.3|86
1661455800000|2022-08-25 19:30:00|28637.3|28630.3|28642.3|28635.3|28642.3|28635.3|28637.3|28630.3|83
1661456100000|2022-08-25 19:35:00|28647.3|28640.3|28657.3|28650.3|28657.3|28650.3|28647.3|28640.3|96
1661456400000|2022-08-25 19:40:00|28659.8|28652.8|28677.3|28670.3|28677.3|28670.3|28657.3|28650.3|224
1661456700000|2022-08-25 19:45:00|28674.8|28667.8|28687.3|28680.3|28692.3|28685.3|28672.3|28665.3|158
1661457000000|2022-08-25 19:50:00|28692.3|28685.3|28692.3|28685.3|28692.3|28685.3|28672.3|28665.3|399
1661457300000|2022-08-25 19:55:00|28687.3|28680.3|28702.3|28695.3|28702.3|28695.3|28687.3|28680.3|288
1661457600000|2022-08-25 20:00:00|28699.8|28692.8|28697.3|28690.3|28702.3|28695.3|28692.3|28685.3|62
1661457900000|2022-08-25 20:05:00|28694.8|28687.8|28682.3|28675.3|28694.8|28687.8|28682.3|28675.3|39
1661458200000|2022-08-25 20:10:00|28677.3|28670.3|28677.3|28670.3|28682.3|28675.3|28677.3|28670.3|12
1661458500000|2022-08-25 20:15:00|28682.3|28675.3|28679.8|28672.8|28687.3|28680.3|28677.3|28670.3|38
1661458800000|2022-08-25 20:20:00|28682.3|28675.3|28682.3|28675.3|28682.3|28675.3|28674.8|28667.8|90
1661459100000|2022-08-25 20:25:00|28677.3|28670.3|28677.3|28670.3|28692.3|28685.3|28677.3|28670.3|141
1661459400000|2022-08-25 20:30:00|28682.3|28675.3|28692.3|28685.3|28692.3|28685.3|28677.3|28670.3|143
1661459700000|2022-08-25 20:35:00|28694.8|28687.8|28687.3|28680.3|28697.3|28690.3|28687.3|28680.3|17
1661460000000|2022-08-25 20:40:00|28689.8|28682.8|28694.8|28687.8|28697.3|28690.3|28687.3|28680.3|24
1661460300000|2022-08-25 20:45:00|28697.3|28690.3|28692.3|28685.3|28697.3|28690.3|28692.3|28685.3|4
1661460600000|2022-08-25 20:50:00|28687.3|28680.3|28689.8|28682.8|28692.3|28685.3|28687.3|28680.3|16
1661460900000|2022-08-25 20:55:00|28687.3|28680.3|28688.8|28673.8|28688.8|28680.3|28677.3|28668.8|25
1661461200000|2022-08-25 21:00:00|28686.3|28671.3|28683.8|28668.8|28691.3|28676.3|28678.8|28663.8|0
1661461500000|2022-08-25 21:05:00|28681.3|28666.3|28686.3|28671.3|28686.3|28671.3|28678.8|28663.8|2
1661462100000|2022-08-25 21:15:00|28693.5|28663.5|28697.8|28667.8|28699.2|28669.2|28693.5|28663.5|11770
1661462400000|2022-08-25 21:20:00|28699|28669|28700|28670|28700.5|28670.5|28697.8|28667.8|0
1661462700000|2022-08-25 21:25:00|28699.4|28669.4|28698.1|28668.1|28699.4|28669.4|28695.1|28665.1|0
1661463000000|2022-08-25 21:30:00|28697.9|28667.9|28696.9|28666.9|28698.9|28668.9|28696.9|28666.9|0
1661463300000|2022-08-25 21:35:00|28696|28666|28700.2|28670.2|28700.2|28670.2|28696|28666|0
1661463600000|2022-08-25 21:40:00|28700|28670|28699.7|28669.7|28701.3|28671.3|28699.4|28669.4|0
1661463900000|2022-08-25 21:45:00|28699.8|28669.8|28701.9|28671.9|28702.1|28672.1|28699.8|28669.8|0
1661464200000|2022-08-25 21:50:00|28701.5|28671.5|28700.5|28670.5|28701.5|28671.5|28697.2|28667.2|0
1661464500000|2022-08-25 21:55:00|28700.9|28670.9|28699.9|28669.9|28700.9|28670.9|28699|28669|0
1661464800000|2022-08-25 22:00:00|28701.8|28671.8|28683.8|28668.8|28712.9|28682.9|28678.8|28663.8|15
1661465100000|2022-08-25 22:05:00|28681.3|28666.3|28681.3|28666.3|28683.8|28668.8|28681.3|28666.3|0
1661465400000|2022-08-25 22:10:00|28683.8|28668.8|28683.8|28668.8|28683.8|28668.8|28681.3|28666.3|0
1661466000000|2022-08-25 22:20:00|28681.3|28666.3|28678.8|28663.8|28681.3|28666.3|28676.3|28661.3|6
1661466300000|2022-08-25 22:25:00|28676.3|28661.3|28676.3|28661.3|28678.8|28663.8|28676.3|28661.3|11
1661466600000|2022-08-25 22:30:00|28681.3|28666.3|28676.3|28661.3|28681.3|28666.3|28671.3|28656.3|22
1661466900000|2022-08-25 22:35:00|28678.8|28663.8|28676.3|28661.3|28678.8|28663.8|28676.3|28661.3|0
1661467500000|2022-08-25 22:45:00|28678.8|28663.8|28673.8|28658.8|28681.3|28666.3|28673.8|28658.8|4
1661467800000|2022-08-25 22:50:00|28676.3|28661.3|28676.3|28661.3|28678.8|28663.8|28671.3|28656.3|7
1661468100000|2022-08-25 22:55:00|28673.8|28658.8|28676.3|28661.3|28676.3|28661.3|28673.8|28658.8|1
1661468400000|2022-08-25 23:00:00|28678.8|28663.8|28678.8|28663.8|28681.3|28666.3|28676.3|28661.3|7
1661468700000|2022-08-25 23:05:00|28681.3|28666.3|28691.3|28676.3|28691.3|28676.3|28681.3|28666.3|21
1661469000000|2022-08-25 23:10:00|28693.8|28678.8|28688.8|28673.8|28693.8|28678.8|28686.3|28671.3|10
1661469300000|2022-08-25 23:15:00|28691.3|28676.3|28691.3|28676.3|28691.3|28676.3|28686.3|28671.3|0
1661469600000|2022-08-25 23:20:00|28693.8|28678.8|28693.8|28678.8|28696.3|28681.3|28693.8|28678.8|13
1661469900000|2022-08-25 23:25:00|28696.3|28681.3|28686.3|28671.3|28696.3|28681.3|28686.3|28671.3|36
1661470200000|2022-08-25 23:30:00|28691.3|28676.3|28692.3|28685.3|28692.3|28685.3|28677.3|28670.3|12996
1661470500000|2022-08-25 23:35:00|28689.8|28682.8|28689.8|28682.8|28692.3|28685.3|28682.3|28675.3|76
1661470800000|2022-08-25 23:40:00|28687.3|28680.3|28682.3|28675.3|28692.3|28685.3|28677.3|28670.3|79
1661471100000|2022-08-25 23:45:00|28687.3|28680.3|28697.3|28690.3|28699.8|28692.8|28662.3|28655.3|238
1661471400000|2022-08-25 23:50:00|28702.3|28695.3|28697.3|28690.3|28702.3|28695.3|28677.3|28670.3|148
1661471700000|2022-08-25 23:55:00|28702.3|28695.3|28687.3|28680.3|28717.3|28710.3|28677.3|28670.3|213
1661472000000|2022-08-26 00:00:00|28684.8|28677.8|28734.8|28727.8|28754.8|28747.8|28657.3|28650.3|1257
1661472300000|2022-08-26 00:05:00|28737.3|28730.3|28722.3|28715.3|28762.3|28755.3|28722.3|28715.3|442
1661472600000|2022-08-26 00:10:00|28719.8|28712.8|28697.3|28690.3|28722.3|28715.3|28682.3|28675.3|625
1661472900000|2022-08-26 00:15:00|28689.8|28682.8|28717.3|28710.3|28717.3|28710.3|28682.3|28675.3|475
1661473200000|2022-08-26 00:20:00|28714.8|28707.8|28737.3|28730.3|28737.3|28730.3|28704.8|28697.8|304
1661473500000|2022-08-26 00:25:00|28734.8|28727.8|28747.3|28740.3|28752.3|28745.3|28732.3|28725.3|396
1661473800000|2022-08-26 00:30:00|28749.8|28742.8|28752.3|28745.3|28764.8|28757.8|28742.3|28735.3|325
1661474100000|2022-08-26 00:35:00|28757.3|28750.3|28767.3|28760.3|28792.3|28785.3|28752.3|28745.3|608
1661474400000|2022-08-26 00:40:00|28762.3|28755.3|28767.3|28760.3|28772.3|28765.3|28757.3|28750.3|331
1661474700000|2022-08-26 00:45:00|28764.8|28757.8|28772.3|28765.3|28789.8|28782.8|28757.3|28750.3|248
1661475000000|2022-08-26 00:50:00|28774.8|28767.8|28772.3|28765.3|28777.3|28770.3|28757.3|28750.3|231
1661475300000|2022-08-26 00:55:00|28767.3|28760.3|28787.3|28780.3|28799.8|28792.8|28762.3|28755.3|749
1661475600000|2022-08-26 01:00:00|28782.3|28775.3|28792.3|28785.3|28807.3|28800.3|28782.3|28775.3|373
1661475900000|2022-08-26 01:05:00|28789.8|28782.8|28767.3|28760.3|28792.3|28785.3|28762.3|28755.3|193
1661476200000|2022-08-26 01:10:00|28762.3|28755.3|28757.3|28750.3|28767.3|28760.3|28747.3|28740.3|335
1661476500000|2022-08-26 01:15:00|28762.3|28755.3|28737.3|28730.3|28777.3|28770.3|28732.3|28725.3|453
1661476800000|2022-08-26 01:20:00|28739.8|28732.8|28747.3|28740.3|28752.3|28745.3|28732.3|28725.3|159
1661477100000|2022-08-26 01:25:00|28742.3|28735.3|28744.8|28737.8|28752.3|28745.3|28737.3|28730.3|116
1661477400000|2022-08-26 01:30:00|28747.3|28740.3|28742.3|28735.3|28757.3|28750.3|28732.3|28725.3|323
1661477700000|2022-08-26 01:35:00|28737.3|28730.3|28752.3|28745.3|28767.3|28760.3|28737.3|28730.3|219
1661478000000|2022-08-26 01:40:00|28747.3|28740.3|28742.3|28735.3|28754.8|28747.8|28742.3|28735.3|114
1661478300000|2022-08-26 01:45:00|28744.8|28737.8|28757.3|28750.3|28774.8|28767.8|28742.3|28735.3|184
1661478600000|2022-08-26 01:50:00|28762.3|28755.3|28777.3|28770.3|28787.3|28780.3|28757.3|28750.3|277
1661478900000|2022-08-26 01:55:00|28782.3|28775.3|28772.3|28765.3|28787.3|28780.3|28772.3|28765.3|127
1661479200000|2022-08-26 02:00:00|28769.8|28762.8|28782.3|28775.3|28787.3|28780.3|28767.3|28760.3|177
1661479500000|2022-08-26 02:05:00|28777.3|28770.3|28767.3|28760.3|28777.3|28770.3|28767.3|28760.3|74
1661479800000|2022-08-26 02:10:00|28762.3|28755.3|28752.3|28745.3|28762.3|28755.3|28752.3|28745.3|139
1661480100000|2022-08-26 02:15:00|28754.8|28747.8|28762.3|28755.3|28767.3|28760.3|28752.3|28745.3|81
1661480400000|2022-08-26 02:20:00|28757.3|28750.3|28749.8|28742.8|28759.8|28752.8|28747.3|28740.3|125
1661480700000|2022-08-26 02:25:00|28747.3|28740.3|28752.3|28745.3|28757.3|28750.3|28742.3|28735.3|219
1661481000000|2022-08-26 02:30:00|28757.3|28750.3|28749.8|28742.8|28762.3|28755.3|28747.3|28740.3|83
1661481300000|2022-08-26 02:35:00|28752.3|28745.3|28742.3|28735.3|28752.3|28745.3|28742.3|28735.3|127
1661481600000|2022-08-26 02:40:00|28744.8|28737.8|28752.3|28745.3|28752.3|28745.3|28742.3|28735.3|57
1661481900000|2022-08-26 02:45:00|28747.3|28740.3|28742.3|28735.3|28747.3|28740.3|28742.3|28735.3|53
1661482200000|2022-08-26 02:50:00|28737.3|28730.3|28742.3|28735.3|28742.3|28735.3|28737.3|28730.3|128
1661482500000|2022-08-26 02:55:00|28747.3|28740.3|28742.3|28735.3|28747.3|28740.3|28742.3|28735.3|41
1661482800000|2022-08-26 03:00:00|28744.8|28737.8|28737.3|28730.3|28747.3|28740.3|28737.3|28730.3|73
1661483100000|2022-08-26 03:05:00|28732.3|28725.3|28727.3|28720.3|28737.3|28730.3|28727.3|28720.3|54
1661483400000|2022-08-26 03:10:00|28729.8|28722.8|28732.3|28725.3|28732.3|28725.3|28727.3|28720.3|65
1661483700000|2022-08-26 03:15:00|28737.3|28730.3|28727.3|28720.3|28737.3|28730.3|28727.3|28720.3|48
1661484000000|2022-08-26 03:20:00|28729.8|28722.8|28732.3|28725.3|28737.3|28730.3|28729.8|28722.8|88
1661484300000|2022-08-26 03:25:00|28729.8|28722.8|28737.3|28730.3|28742.3|28735.3|28727.3|28720.3|95
1661484600000|2022-08-26 03:30:00|28734.8|28727.8|28722.3|28715.3|28737.3|28730.3|28712.3|28705.3|650
1661484900000|2022-08-26 03:35:00|28719.8|28712.8|28717.3|28710.3|28719.8|28712.8|28707.3|28700.3|164
1661485200000|2022-08-26 03:40:00|28712.3|28705.3|28707.3|28700.3|28712.3|28705.3|28702.3|28695.3|239
1661485500000|2022-08-26 03:45:00|28702.3|28695.3|28707.3|28700.3|28712.3|28705.3|28702.3|28695.3|114
1661485800000|2022-08-26 03:50:00|28702.3|28695.3|28697.3|28690.3|28707.3|28700.3|28697.3|28690.3|149
1661486100000|2022-08-26 03:55:00|28702.3|28695.3|28687.3|28680.3|28702.3|28695.3|28687.3|28680.3|124
1661486400000|2022-08-26 04:00:00|28684.8|28677.8|28697.3|28690.3|28699.8|28692.8|28684.8|28677.8|182
1661486700000|2022-08-26 04:05:00|28692.3|28685.3|28692.3|28685.3|28692.3|28685.3|28692.3|28685.3|41
1661487000000|2022-08-26 04:10:00|28697.3|28690.3|28687.3|28680.3|28697.3|28690.3|28687.3|28680.3|130
1661487300000|2022-08-26 04:15:00|28692.3|28685.3|28672.3|28665.3|28692.3|28685.3|28672.3|28665.3|91
1661487600000|2022-08-26 04:20:00|28677.3|28670.3|28672.3|28665.3|28682.3|28675.3|28672.3|28665.3|144
1661487900000|2022-08-26 04:25:00|28674.8|28667.8|28672.3|28665.3|28677.3|28670.3|28672.3|28665.3|79
1661488200000|2022-08-26 04:30:00|||||||||58
1661488500000|2022-08-26 04:35:00|28682.3|28675.3|28682.3|28675.3|28687.3|28680.3|28677.3|28670.3|243
1661488800000|2022-08-26 04:40:00|28687.3|28680.3|28672.3|28665.3|28692.3|28685.3|28672.3|28665.3|220
1661489100000|2022-08-26 04:45:00|28669.8|28662.8|28677.3|28670.3|28677.3|28670.3|28667.3|28660.3|193
1661489400000|2022-08-26 04:50:00|28672.3|28665.3|28662.3|28655.3|28672.3|28665.3|28662.3|28655.3|196
1661489700000|2022-08-26 04:55:00|28667.3|28660.3|28647.3|28640.3|28667.3|28660.3|28647.3|28640.3|243
1661490000000|2022-08-26 05:00:00|28649.8|28642.8|28642.3|28635.3|28652.3|28645.3|28642.3|28635.3|333
1661490300000|2022-08-26 05:05:00|28639.8|28632.8|28637.3|28630.3|28647.3|28640.3|28637.3|28630.3|226
1661490600000|2022-08-26 05:10:00|28632.3|28625.3|28642.3|28635.3|28642.3|28635.3|28632.3|28625.3|226
1661490900000|2022-08-26 05:15:00|28647.3|28640.3|28642.3|28635.3|28652.3|28645.3|28642.3|28635.3|289
1661491200000|2022-08-26 05:20:00|28644.8|28637.8|28647.3|28640.3|28652.3|28645.3|28642.3|28635.3|183
1661491500000|2022-08-26 05:25:00|28652.3|28645.3|28657.3|28650.3|28657.3|28650.3|28652.3|28645.3|406
1661491800000|2022-08-26 05:30:00|28654.8|28647.8|28644.8|28637.8|28654.8|28647.8|28642.3|28635.3|324
1661492100000|2022-08-26 05:35:00|28647.3|28640.3|28642.3|28635.3|28647.3|28640.3|28637.3|28630.3|386
1661492400000|2022-08-26 05:40:00|28647.3|28640.3|28652.3|28645.3|28652.3|28645.3|28647.3|28640.3|219
1661492700000|2022-08-26 05:45:00|28647.3|28640.3|28637.3|28630.3|28647.3|28640.3|28632.3|28625.3|337
1661493000000|2022-08-26 05:50:00|28634.8|28627.8|28647.3|28640.3|28647.3|28640.3|28632.3|28625.3|242
1661493300000|2022-08-26 05:55:00|28642.3|28635.3|28637.3|28630.3|28647.3|28640.3|28637.3|28630.3|610
1661493600000|2022-08-26 06:00:00|28642.3|28635.3|28642.3|28635.3|28647.3|28640.3|28627.3|28620.3|1031
1661493900000|2022-08-26 06:05:00|28639.8|28632.8|28627.3|28620.3|28642.3|28635.3|28622.3|28615.3|753
1661494200000|2022-08-26 06:10:00|28629.8|28622.8|28624.8|28617.8|28632.3|28625.3|28607.3|28600.3|440
1661494500000|2022-08-26 06:15:00|28627.3|28620.3|28647.3|28640.3|28647.3|28640.3|28622.3|28615.3|280
1661494800000|2022-08-26 06:20:00|28642.3|28635.3|28647.3|28640.3|28652.3|28645.3|28642.3|28635.3|175
1661495100000|2022-08-26 06:25:00|28652.3|28645.3|28657.3|28650.3|28662.3|28655.3|28647.3|28640.3|87
1661495400000|2022-08-26 06:30:00|28659.8|28652.8|28662.3|28655.3|28662.3|28655.3|28657.3|28650.3|36
1661495700000|2022-08-26 06:35:00|28664.8|28657.8|28667.3|28660.3|28667.3|28660.3|28662.3|28655.3|17
1661496000000|2022-08-26 06:40:00|28669.8|28662.8|28667.3|28660.3|28672.3|28665.3|28667.3|28660.3|51
1661496300000|2022-08-26 06:45:00|28669.8|28662.8|28677.3|28670.3|28679.8|28672.8|28667.3|28660.3|69
1661496600000|2022-08-26 06:50:00|28674.8|28667.8|28667.3|28660.3|28677.3|28670.3|28667.3|28660.3|32
1661496900000|2022-08-26 06:55:00|28669.8|28662.8|28674.8|28667.8|28679.8|28672.8|28669.8|28662.8|62
1661497200000|2022-08-26 07:00:00|28672.3|28665.3|28662.3|28655.3|28679.8|28672.8|28657.3|28650.3|56
1661497500000|2022-08-26 07:05:00|28659.8|28652.8|28677.3|28670.3|28682.3|28675.3|28657.3|28650.3|105
1661497800000|2022-08-26 07:10:00|28674.8|28667.8|28682.3|28675.3|28682.3|28675.3|28662.3|28655.3|28
1661498100000|2022-08-26 07:15:00|28677.3|28670.3|28679.8|28672.8|28682.3|28675.3|28672.3|28665.3|80
1661498400000|2022-08-26 07:20:00|28682.3|28675.3|28692.3|28685.3|28692.3|28685.3|28679.8|28672.8|84
1661498700000|2022-08-26 07:25:00|28697.3|28690.3|28677.3|28670.3|28702.3|28695.3|28672.3|28665.3|276
1661499000000|2022-08-26 07:30:00|28674.8|28667.8|28662.3|28655.3|28682.3|28675.3|28657.3|28650.3|197
1661499300000|2022-08-26 07:35:00|28657.3|28650.3|28662.3|28655.3|28667.3|28660.3|28652.3|28645.3|67
1661499600000|2022-08-26 07:40:00|28657.3|28650.3|28642.3|28635.3|28662.3|28655.3|28632.3|28625.3|74
1661499900000|2022-08-26 07:45:00|28639.8|28632.8|28654.8|28647.8|28657.3|28650.3|28639.8|28632.8|19
1661500200000|2022-08-26 07:50:00|28657.3|28650.3|28642.3|28635.3|28657.3|28650.3|28637.3|28630.3|25
1661500500000|2022-08-26 07:55:00|28644.8|28637.8|28647.3|28640.3|28657.3|28650.3|28637.3|28630.3|59
1661500800000|2022-08-26 08:00:00|28642.3|28635.3|28632.3|28625.3|28647.3|28640.3|28627.3|28620.3|240
1661501100000|2022-08-26 08:05:00|28629.8|28622.8|28632.3|28625.3|28632.3|28625.3|28617.3|28610.3|60
1661501400000|2022-08-26 08:10:00|28629.8|28622.8|28627.3|28620.3|28632.3|28625.3|28617.3|28610.3|48
1661501700000|2022-08-26 08:15:00|28624.8|28617.8|28622.3|28615.3|28632.3|28625.3|28617.3|28610.3|72
1661502000000|2022-08-26 08:20:00|28624.8|28617.8|28627.3|28620.3|28627.3|28620.3|28617.3|28610.3|108
1661502300000|2022-08-26 08:25:00|28624.8|28617.8|28612.3|28605.3|28627.3|28620.3|28612.3|28605.3|107
1661502600000|2022-08-26 08:30:00|28614.8|28607.8|28627.3|28620.3|28627.3|28620.3|28602.3|28595.3|65
1661502900000|2022-08-26 08:35:00|28629.8|28622.8|28632.3|28625.3|28637.3|28630.3|28627.3|28620.3|33
1661503200000|2022-08-26 08:40:00|28634.8|28627.8|28632.3|28625.3|28637.3|28630.3|28622.3|28615.3|44
1661503500000|2022-08-26 08:45:00|28629.8|28622.8|28637.3|28630.3|28642.3|28635.3|28627.3|28620.3|48
1661503800000|2022-08-26 08:50:00|28634.8|28627.8|28627.3|28620.3|28637.3|28630.3|28622.3|28615.3|67
1661504100000|2022-08-26 08:55:00|28629.8|28622.8|28624.8|28617.8|28632.3|28625.3|28622.3|28615.3|37
1661504400000|2022-08-26 09:00:00|28627.3|28620.3|28627.3|28620.3|28632.3|28625.3|28617.3|28610.3|65
1661504700000|2022-08-26 09:05:00|28624.8|28617.8|28627.3|28620.3|28632.3|28625.3|28617.3|28610.3|66
1661505000000|2022-08-26 09:10:00|28624.8|28617.8|28632.3|28625.3|28632.3|28625.3|28622.3|28615.3|19
1661505300000|2022-08-26 09:15:00|28629.8|28622.8|28622.3|28615.3|28632.3|28625.3|28617.3|28610.3|78
1661505600000|2022-08-26 09:20:00|28619.8|28612.8|28614.8|28607.8|28622.3|28615.3|28602.3|28595.3|91
1661505900000|2022-08-26 09:25:00|28612.3|28605.3|28607.3|28600.3|28622.3|28615.3|28602.3|28595.3|231
1661506200000|2022-08-26 09:30:00|28609.8|28602.8|28607.3|28600.3|28609.8|28602.8|28597.3|28590.3|67
1661506500000|2022-08-26 09:35:00|28609.8|28602.8|28612.3|28605.3|28612.3|28605.3|28607.3|28600.3|38
1661506800000|2022-08-26 09:40:00|28617.3|28610.3|28617.3|28610.3|28622.3|28615.3|28612.3|28605.3|39
1661507100000|2022-08-26 09:45:00|28622.3|28615.3|28602.3|28595.3|28622.3|28615.3|28602.3|28595.3|51
1661507400000|2022-08-26 09:50:00|28597.3|28590.3|28607.3|28600.3|28607.3|28600.3|28597.3|28590.3|75
1661507700000|2022-08-26 09:55:00|28604.8|28597.8|28612.3|28605.3|28612.3|28605.3|28602.3|28595.3|28
1661508000000|2022-08-26 10:00:00|28609.8|28602.8|28617.3|28610.3|28617.3|28610.3|28607.3|28600.3|30
1661508300000|2022-08-26 10:05:00|28614.8|28607.8|28612.3|28605.3|28617.3|28610.3|28612.3|28605.3|44
1661508600000|2022-08-26 10:10:00|28614.8|28607.8|28617.3|28610.3|28617.3|28610.3|28612.3|28605.3|58
1661508900000|2022-08-26 10:15:00|28612.3|28605.3|28617.3|28610.3|28617.3|28610.3|28607.3|28600.3|21
1661509200000|2022-08-26 10:20:00|28612.3|28605.3|28627.3|28620.3|28632.3|28625.3|28612.3|28605.3|73
1661509500000|2022-08-26 10:25:00|28624.8|28617.8|28627.3|28620.3|28632.3|28625.3|28622.3|28615.3|40
1661509800000|2022-08-26 10:30:00|28624.8|28617.8|28617.3|28610.3|28627.3|28620.3|28612.3|28605.3|120
1661510100000|2022-08-26 10:35:00|28614.8|28607.8|28612.3|28605.3|28614.8|28607.8|28607.3|28600.3|92
1661510400000|2022-08-26 10:40:00|28614.8|28607.8|28607.3|28600.3|28617.3|28610.3|28607.3|28600.3|40
1661510700000|2022-08-26 10:45:00|28609.8|28602.8|28617.3|28610.3|28617.3|28610.3|28602.3|28595.3|23
1661511000000|2022-08-26 10:50:00|28619.8|28612.8|28612.3|28605.3|28619.8|28612.8|28607.3|28600.3|21
1661511300000|2022-08-26 10:55:00|28607.3|28600.3|28617.3|28610.3|28617.3|28610.3|28607.3|28600.3|19
1661511600000|2022-08-26 11:00:00|28619.8|28612.8|28607.3|28600.3|28622.3|28615.3|28602.3|28595.3|38
1661511900000|2022-08-26 11:05:00|28602.3|28595.3|28604.8|28597.8|28607.3|28600.3|28597.3|28590.3|37
1661512200000|2022-08-26 11:10:00|28602.3|28595.3|28612.3|28605.3|28612.3|28605.3|28602.3|28595.3|10
1661512500000|2022-08-26 11:15:00|28609.8|28602.8|28614.8|28607.8|28617.3|28610.3|28607.3|28600.3|30
1661512800000|2022-08-26 11:20:00|28612.3|28605.3|28612.3|28605.3|28617.3|28610.3|28607.3|28600.3|22
1661513100000|2022-08-26 11:25:00|28609.8|28602.8|28607.3|28600.3|28612.3|28605.3|28607.3|28600.3|42
1661513400000|2022-08-26 11:30:00|28609.8|28602.8|28617.3|28610.3|28622.3|28615.3|28607.3|28600.3|24
1661513700000|2022-08-26 11:35:00|28619.8|28612.8|28627.3|28620.3|28629.8|28622.8|28617.3|28610.3|48
1661514000000|2022-08-26 11:40:00|28632.3|28625.3|28632.3|28625.3|28632.3|28625.3|28624.8|28617.8|14
1661514300000|2022-08-26 11:45:00|28629.8|28622.8|28642.3|28635.3|28642.3|28635.3|28629.8|28622.8|19
1661514600000|2022-08-26 11:50:00|28639.8|28632.8|28662.3|28655.3|28662.3|28655.3|28637.3|28630.3|93
1661514900000|2022-08-26 11:55:00|28667.3|28660.3|28657.3|28650.3|28672.3|28665.3|28652.3|28645.3|179
1661515200000|2022-08-26 12:00:00|28654.8|28647.8|28657.3|28650.3|28677.3|28670.3|28652.3|28645.3|104
1661515500000|2022-08-26 12:05:00|28662.3|28655.3|28662.3|28655.3|28667.3|28660.3|28657.3|28650.3|49
1661515800000|2022-08-26 12:10:00|28664.8|28657.8|28662.3|28655.3|28667.3|28660.3|28657.3|28650.3|18
1661516100000|2022-08-26 12:15:00|28667.3|28660.3|28667.3|28660.3|28672.3|28665.3|28662.3|28655.3|54
1661516400000|2022-08-26 12:20:00|28662.3|28655.3|28667.3|28660.3|28672.3|28665.3|28657.3|28650.3|34
1661516700000|2022-08-26 12:25:00|28664.8|28657.8|28659.8|28652.8|28667.3|28660.3|28657.3|28650.3|39
1661517000000|2022-08-26 12:30:00|28657.3|28650.3|28682.3|28675.3|28702.3|28695.3|28647.3|28640.3|511
1661517300000|2022-08-26 12:35:00|28677.3|28670.3|28677.3|28670.3|28682.3|28675.3|28662.3|28655.3|110
1661517600000|2022-08-26 12:40:00|28679.8|28672.8|28667.3|28660.3|28682.3|28675.3|28657.3|28650.3|74
1661517900000|2022-08-26 12:45:00|28669.8|28662.8|28692.3|28685.3|28692.3|28685.3|28667.3|28660.3|69
1661518200000|2022-08-26 12:50:00|28689.8|28682.8|28692.3|28685.3|28697.3|28690.3|28682.3|28675.3|50
1661518500000|2022-08-26 12:55:00|28694.8|28687.8|28707.3|28700.3|28712.3|28705.3|28687.3|28680.3|134
1661518800000|2022-08-26 13:00:00|28709.8|28702.8|28742.3|28735.3|28742.3|28735.3|28707.3|28700.3|125
1661519100000|2022-08-26 13:05:00|28739.8|28732.8|28757.3|28750.3|28767.3|28760.3|28737.3|28730.3|229
1661519400000|2022-08-26 13:10:00|28759.8|28752.8|28737.3|28730.3|28762.3|28755.3|28737.3|28730.3|230
1661519700000|2022-08-26 13:15:00|28739.8|28732.8|28737.3|28730.3|28747.3|28740.3|28737.3|28730.3|94
1661520000000|2022-08-26 13:20:00|28742.3|28735.3|28727.3|28720.3|28742.3|28735.3|28722.3|28715.3|97
1661520300000|2022-08-26 13:25:00|28722.3|28715.3|28702.3|28695.3|28727.3|28720.3|28702.3|28695.3|306
1661520600000|2022-08-26 13:30:00|28707.3|28700.3|28692.3|28685.3|28707.3|28700.3|28672.3|28665.3|564
1661520900000|2022-08-26 13:35:00|28687.3|28680.3|28672.3|28665.3|28697.3|28690.3|28657.3|28650.3|251
1661521200000|2022-08-26 13:40:00|28667.3|28660.3|28652.3|28645.3|28672.3|28665.3|28644.8|28637.8|179
1661521500000|2022-08-26 13:45:00|28654.8|28647.8|28632.3|28625.3|28657.3|28650.3|28632.3|28625.3|210
1661521800000|2022-08-26 13:50:00|28634.8|28627.8|28647.3|28640.3|28652.3|28645.3|28607.3|28600.3|249
1661522100000|2022-08-26 13:55:00|28649.8|28642.8|28652.3|28645.3|28662.3|28655.3|28644.8|28637.8|140
1661522400000|2022-08-26 14:00:00|28654.8|28647.8|28557.3|28550.3|28654.8|28647.8|28544.8|28537.8|1091
1661522700000|2022-08-26 14:05:00|28552.3|28545.3|28702.3|28695.3|28704.8|28697.8|28542.3|28535.3|742
1661523000000|2022-08-26 14:10:00|28704.8|28697.8|28659.8|28652.8|28712.3|28705.3|28644.8|28637.8|711
1661523300000|2022-08-26 14:15:00|28662.3|28655.3|28677.3|28670.3|28677.3|28670.3|28637.3|28630.3|284
1661523600000|2022-08-26 14:20:00|28674.8|28667.8|28582.3|28575.3|28674.8|28667.8|28577.3|28570.3|504
1661523900000|2022-08-26 14:25:00|28579.8|28572.8|28537.3|28530.3|28594.8|28587.8|28524.8|28517.8|585
1661524200000|2022-08-26 14:30:00|28532.3|28525.3|28457.3|28450.3|28532.3|28525.3|28457.3|28450.3|818
1661524500000|2022-08-26 14:35:00|28459.8|28452.8|28417.3|28410.3|28472.3|28465.3|28397.3|28390.3|646
1661524800000|2022-08-26 14:40:00|28422.3|28415.3|28427.3|28420.3|28442.3|28435.3|28417.3|28410.3|356
1661525100000|2022-08-26 14:45:00|28424.8|28417.8|28442.3|28435.3|28442.3|28435.3|28402.3|28395.3|402
1661525400000|2022-08-26 14:50:00|28439.8|28432.8|28437.3|28430.3|28447.3|28440.3|28417.3|28410.3|246
1661525700000|2022-08-26 14:55:00|28432.3|28425.3|28422.3|28415.3|28437.3|28430.3|28412.3|28405.3|969
1661526000000|2022-08-26 15:00:00|28419.8|28412.8|28362.3|28355.3|28422.3|28415.3|28362.3|28355.3|397
1661526300000|2022-08-26 15:05:00|28367.3|28360.3|28372.3|28365.3|28387.3|28380.3|28362.3|28355.3|521
1661526600000|2022-08-26 15:10:00|28369.8|28362.8|28392.3|28385.3|28394.8|28387.8|28364.8|28357.8|213
1661526900000|2022-08-26 15:15:00|28389.8|28382.8|28352.3|28345.3|28397.3|28390.3|28347.3|28340.3|351
1661527200000|2022-08-26 15:20:00|28347.3|28340.3|28372.3|28365.3|28377.3|28370.3|28342.3|28335.3|265
1661527500000|2022-08-26 15:25:00|28367.3|28360.3|28392.3|28385.3|28397.3|28390.3|28362.3|28355.3|281
1661527800000|2022-08-26 15:30:00|28389.8|28382.8|28422.3|28415.3|28422.3|28415.3|28387.3|28380.3|3260
1661528100000|2022-08-26 15:35:00|28427.3|28420.3|28407.3|28400.3|28432.3|28425.3|28407.3|28400.3|682
1661528400000|2022-08-26 15:40:00|28412.3|28405.3|28392.3|28385.3|28422.3|28415.3|28372.3|28365.3|329
1661528700000|2022-08-26 15:45:00|28397.3|28390.3|28414.8|28407.8|28417.3|28410.3|28392.3|28385.3|191
1661529000000|2022-08-26 15:50:00|28417.3|28410.3|28422.3|28415.3|28422.3|28415.3|28402.3|28395.3|153
1661529300000|2022-08-26 15:55:00|28419.8|28412.8|28399.8|28392.8|28422.3|28415.3|28397.3|28390.3|127
1661529600000|2022-08-26 16:00:00|28397.3|28390.3|28362.3|28355.3|28399.8|28392.8|28357.3|28350.3|119
1661529900000|2022-08-26 16:05:00|28364.8|28357.8|28372.3|28365.3|28377.3|28370.3|28362.3|28355.3|109
1661530200000|2022-08-26 16:10:00|28369.8|28362.8|28377.3|28370.3|28382.3|28375.3|28362.3|28355.3|106
1661530500000|2022-08-26 16:15:00|28374.8|28367.8|28352.3|28345.3|28377.3|28370.3|28337.3|28330.3|1343
1661530800000|2022-08-26 16:20:00|28349.8|28342.8|28337.3|28330.3|28352.3|28345.3|28332.3|28325.3|261
1661531100000|2022-08-26 16:25:00|28342.3|28335.3|28357.3|28350.3|28359.8|28352.8|28332.3|28325.3|730
1661531400000|2022-08-26 16:30:00|28352.3|28345.3|28342.3|28335.3|28357.3|28350.3|28337.3|28330.3|140
1661531700000|2022-08-26 16:35:00|28339.8|28332.8|28349.8|28342.8|28357.3|28350.3|28337.3|28330.3|283
1661532000000|2022-08-26 16:40:00|28352.3|28345.3|28364.8|28357.8|28377.3|28370.3|28347.3|28340.3|325
1661532300000|2022-08-26 16:45:00|28362.3|28355.3|28382.3|28375.3|28382.3|28375.3|28357.3|28350.3|123
1661532600000|2022-08-26 16:50:00|28379.8|28372.8|28382.3|28375.3|28382.3|28375.3|28372.3|28365.3|238
1661532900000|2022-08-26 16:55:00|28387.3|28380.3|28402.3|28395.3|28407.3|28400.3|28382.3|28375.3|302
1661533200000|2022-08-26 17:00:00|28399.8|28392.8|28407.3|28400.3|28412.3|28405.3|28389.8|28382.8|216
1661533500000|2022-08-26 17:05:00|28412.3|28405.3|28412.3|28405.3|28417.3|28410.3|28409.8|28402.8|99
1661533800000|2022-08-26 17:10:00|28407.3|28400.3|28392.3|28385.3|28412.3|28405.3|28387.3|28380.3|179
1661534100000|2022-08-26 17:15:00|28397.3|28390.3|28382.3|28375.3|28402.3|28395.3|28377.3|28370.3|160
1661534400000|2022-08-26 17:20:00|28379.8|28372.8|28392.3|28385.3|28392.3|28385.3|28377.3|28370.3|218
1661534700000|2022-08-26 17:25:00|28394.8|28387.8|28387.3|28380.3|28402.3|28395.3|28382.3|28375.3|87
1661535000000|2022-08-26 17:30:00|28384.8|28377.8|28372.3|28365.3|28384.8|28377.8|28367.3|28360.3|71
1661535300000|2022-08-26 17:35:00|28374.8|28367.8|28367.3|28360.3|28377.3|28370.3|28364.8|28357.8|47
1661535600000|2022-08-26 17:40:00|28364.8|28357.8|28352.3|28345.3|28367.3|28360.3|28352.3|28345.3|52
1661535900000|2022-08-26 17:45:00|28349.8|28342.8|28357.3|28350.3|28362.3|28355.3|28347.3|28340.3|191
1661536200000|2022-08-26 17:50:00|28354.8|28347.8|28347.3|28340.3|28357.3|28350.3|28337.3|28330.3|141
1661536500000|2022-08-26 17:55:00|28349.8|28342.8|28352.3|28345.3|28352.3|28345.3|28342.3|28335.3|297
1661536800000|2022-08-26 18:00:00|28354.8|28347.8|28342.3|28335.3|28357.3|28350.3|28342.3|28335.3|259
1661537100000|2022-08-26 18:05:00|28344.8|28337.8|28342.3|28335.3|28349.8|28342.8|28337.3|28330.3|343
1661537400000|2022-08-26 18:10:00|28337.3|28330.3|28342.3|28335.3|28342.3|28335.3|28332.3|28325.3|268
1661537700000|2022-08-26 18:15:00|28337.3|28330.3|28327.3|28320.3|28342.3|28335.3|28327.3|28320.3|279
1661538000000|2022-08-26 18:20:00|28329.8|28322.8|28337.3|28330.3|28347.3|28340.3|28329.8|28322.8|257
1661538300000|2022-08-26 18:25:00|28342.3|28335.3|28337.3|28330.3|28347.3|28340.3|28332.3|28325.3|175
1661538600000|2022-08-26 18:30:00|28332.3|28325.3|28342.3|28335.3|28352.3|28345.3|28332.3|28325.3|118
1661538900000|2022-08-26 18:35:00|28344.8|28337.8|28332.3|28325.3|28349.8|28342.8|28332.3|28325.3|87
1661539200000|2022-08-26 18:40:00|28337.3|28330.3|28327.3|28320.3|28337.3|28330.3|28327.3|28320.3|34
1661539500000|2022-08-26 18:45:00|28329.8|28322.8|28322.3|28315.3|28337.3|28330.3|28317.3|28310.3|124
1661539800000|2022-08-26 18:50:00|28317.3|28310.3|28312.3|28305.3|28322.3|28315.3|28312.3|28305.3|84
1661540100000|2022-08-26 18:55:00|28317.3|28310.3|28307.3|28300.3|28317.3|28310.3|28297.3|28290.3|168
1661540400000|2022-08-26 19:00:00|28312.3|28305.3|28299.8|28292.8|28317.3|28310.3|28297.3|28290.3|121
1661540700000|2022-08-26 19:05:00|28297.3|28290.3|28287.3|28280.3|28304.8|28297.8|28282.3|28275.3|199
1661541000000|2022-08-26 19:10:00|28289.8|28282.8|28282.3|28275.3|28292.3|28285.3|28272.3|28265.3|169
1661541300000|2022-08-26 19:15:00|28287.3|28280.3|28307.3|28300.3|28307.3|28300.3|28282.3|28275.3|85
1661541600000|2022-08-26 19:20:00|28312.3|28305.3|28292.3|28285.3|28312.3|28305.3|28284.8|28277.8|77
1661541900000|2022-08-26 19:25:00|28289.8|28282.8|28292.3|28285.3|28302.3|28295.3|28282.3|28275.3|95
1661542200000|2022-08-26 19:30:00|28297.3|28290.3|28272.3|28265.3|28297.3|28290.3|28272.3|28265.3|99
1661542500000|2022-08-26 19:35:00|28277.3|28270.3|28267.3|28260.3|28277.3|28270.3|28262.3|28255.3|264
1661542800000|2022-08-26 19:40:00|28269.8|28262.8|28252.3|28245.3|28272.3|28265.3|28247.3|28240.3|121
1661543100000|2022-08-26 19:45:00|28257.3|28250.3|28267.3|28260.3|28272.3|28265.3|28247.3|28240.3|293
1661543400000|2022-08-26 19:50:00|28272.3|28265.3|28232.3|28225.3|28277.3|28270.3|28232.3|28225.3|363
1661543700000|2022-08-26 19:55:00|28237.3|28230.3|28239.8|28232.8|28267.3|28260.3|28237.3|28230.3|492
1661544000000|2022-08-26 20:00:00|28237.3|28230.3|28219.8|28212.8|28242.3|28235.3|28217.3|28210.3|235
1661544300000|2022-08-26 20:05:00|28217.3|28210.3|28224.8|28217.8|28227.3|28220.3|28217.3|28210.3|39
1661544600000|2022-08-26 20:10:00|28227.3|28220.3|28222.3|28215.3|28227.3|28220.3|28217.3|28210.3|56
1661544900000|2022-08-26 20:15:00|28219.8|28212.8|28194.8|28187.8|28219.8|28212.8|28192.3|28185.3|90
1661545200000|2022-08-26 20:20:00|28192.3|28185.3|28197.3|28190.3|28199.8|28192.8|28192.3|28185.3|23
1661545500000|2022-08-26 20:25:00|28199.8|28192.8|28194.8|28187.8|28199.8|28192.8|28192.3|28185.3|90
1661545800000|2022-08-26 20:30:00|28197.3|28190.3|28192.3|28185.3|28207.3|28200.3|28192.3|28185.3|79
1661546100000|2022-08-26 20:35:00|28194.8|28187.8|28187.3|28180.3|28194.8|28187.8|28187.3|28180.3|13
1661546400000|2022-08-26 20:40:00|28184.8|28177.8|28172.3|28165.3|28184.8|28177.8|28167.3|28160.3|82
1661546700000|2022-08-26 20:45:00|28169.8|28162.8|28164.8|28157.8|28177.3|28170.3|28162.3|28155.3|38
1661547000000|2022-08-26 20:50:00|28167.3|28160.3|28152.3|28145.3|28167.3|28160.3|28149.8|28142.8|72
1661547300000|2022-08-26 20:55:00|28157.3|28150.3|28166.3|28151.3|28166.3|28151.3|28147.3|28138.8|37
1661724000000|2022-08-28 22:00:00|28016.3|28001.3|28026.3|28011.3|28061.3|28046.3|28016.3|28001.3|229
1661724300000|2022-08-28 22:05:00|28028.8|28013.8|28008.8|27993.8|28033.8|28018.8|27996.3|27981.3|63
1661724600000|2022-08-28 22:10:00|28006.3|27991.3|28031.3|28016.3|28036.3|28021.3|28006.3|27991.3|10
1661724900000|2022-08-28 22:15:00|28033.8|28018.8|28023.8|28008.8|28041.3|28026.3|28023.8|28008.8|37
1661725200000|2022-08-28 22:20:00|28021.3|28006.3|28008.8|27993.8|28028.8|28013.8|28008.8|27993.8|14
1661725500000|2022-08-28 22:25:00|28011.3|27996.3|28028.8|28013.8|28033.8|28018.8|28011.3|27996.3|22
1661725800000|2022-08-28 22:30:00|28031.3|28016.3|28023.8|28008.8|28036.3|28021.3|28023.8|28008.8|3
1661726100000|2022-08-28 22:35:00|28026.3|28011.3|28016.3|28001.3|28028.8|28013.8|28003.8|27988.8|12
1661726400000|2022-08-28 22:40:00|28021.3|28006.3|28036.3|28021.3|28036.3|28021.3|28018.8|28003.8|9
1661726700000|2022-08-28 22:45:00|28038.8|28023.8|28048.8|28033.8|28051.3|28036.3|28033.8|28018.8|15
1661727000000|2022-08-28 22:50:00|28051.3|28036.3|28058.8|28043.8|28063.8|28048.8|28048.8|28033.8|41
1661727300000|2022-08-28 22:55:00|28063.8|28048.8|28051.3|28036.3|28066.3|28051.3|28051.3|28036.3|34
1661727600000|2022-08-28 23:00:00|28041.3|28026.3|28038.8|28023.8|28048.8|28033.8|28026.3|28011.3|65
1661727900000|2022-08-28 23:05:00|28036.3|28021.3|28033.8|28018.8|28036.3|28021.3|28031.3|28016.3|41
1661728200000|2022-08-28 23:10:00|28031.3|28016.3|28021.3|28006.3|28033.8|28018.8|28021.3|28006.3|26
1661728500000|2022-08-28 23:15:00|28026.3|28011.3|28013.8|27998.8|28031.3|28016.3|28011.3|27996.3|25
1661728800000|2022-08-28 23:20:00|28016.3|28001.3|28026.3|28011.3|28036.3|28021.3|28011.3|27996.3|33
1661729100000|2022-08-28 23:25:00|28023.8|28008.8|27996.3|27981.3|28023.8|28008.8|27983.8|27968.8|250
1661729400000|2022-08-28 23:30:00|27976.3|27961.3|27942.3|27935.3|27989.8|27982.8|27932.3|27925.3|19201
1661729700000|2022-08-28 23:35:00|27944.8|27937.8|27952.3|27945.3|27967.3|27960.3|27932.3|27925.3|302
1661730000000|2022-08-28 23:40:00|27947.3|27940.3|27877.3|27870.3|27957.3|27950.3|27877.3|27870.3|748
1661730300000|2022-08-28 23:45:00|27872.3|27865.3|27877.3|27870.3|27909.8|27902.8|27867.3|27860.3|839
1661730600000|2022-08-28 23:50:00|27872.3|27865.3|27904.8|27897.8|27917.3|27910.3|27862.3|27855.3|319
1661730900000|2022-08-28 23:55:00|27902.3|27895.3|27937.3|27930.3|27937.3|27930.3|27897.3|27890.3|515
1661731200000|2022-08-29 00:00:00|27929.8|27922.8|27932.3|27925.3|27942.3|27935.3|27882.3|27875.3|2334
1661731500000|2022-08-29 00:05:00|27929.8|27922.8|27904.8|27897.8|27934.8|27927.8|27887.3|27880.3|1256
1661731800000|2022-08-29 00:10:00|27907.3|27900.3|27952.3|27945.3|27952.3|27945.3|27887.3|27880.3|1356
1661732100000|2022-08-29 00:15:00|27954.8|27947.8|27902.3|27895.3|27967.3|27960.3|27882.3|27875.3|2544
1661732400000|2022-08-29 00:20:00|27904.8|27897.8|27937.3|27930.3|27944.8|27937.8|27902.3|27895.3|587
1661732700000|2022-08-29 00:25:00|27939.8|27932.8|27947.3|27940.3|27957.3|27950.3|27927.3|27920.3|490
1661733000000|2022-08-29 00:30:00|27942.3|27935.3|27907.3|27900.3|27962.3|27955.3|27907.3|27900.3|1091
1661733300000|2022-08-29 00:35:00|27902.3|27895.3|27907.3|27900.3|27937.3|27930.3|27882.3|27875.3|1066
1661733600000|2022-08-29 00:40:00|27902.3|27895.3|27882.3|27875.3|27904.8|27897.8|27872.3|27865.3|852
1661733900000|2022-08-29 00:45:00|27877.3|27870.3|27842.3|27835.3|27892.3|27885.3|27837.3|27830.3|1089
1661734200000|2022-08-29 00:50:00|27837.3|27830.3|27837.3|27830.3|27852.3|27845.3|27832.3|27825.3|748
1661734500000|2022-08-29 00:55:00|27832.3|27825.3|27807.3|27800.3|27847.3|27840.3|27797.3|27790.3|1362
1661734800000|2022-08-29 01:00:00|27802.3|27795.3|27804.8|27797.8|27827.3|27820.3|27797.3|27790.3|794
1661735100000|2022-08-29 01:05:00|27807.3|27800.3|27842.3|27835.3|27857.3|27850.3|27802.3|27795.3|791
1661735400000|2022-08-29 01:10:00|27847.3|27840.3|27792.3|27785.3|27849.8|27842.8|27787.3|27780.3|725
1661735700000|2022-08-29 01:15:00|27789.8|27782.8|27812.3|27805.3|27822.3|27815.3|27782.3|27775.3|788
1661736000000|2022-08-29 01:20:00|27807.3|27800.3|27827.3|27820.3|27832.3|27825.3|27807.3|27800.3|699
1661736300000|2022-08-29 01:25:00|27832.3|27825.3|27817.3|27810.3|27832.3|27825.3|27807.3|27800.3|345
1661736600000|2022-08-29 01:30:00|27812.3|27805.3|27822.3|27815.3|27832.3|27825.3|27812.3|27805.3|479
1661736900000|2022-08-29 01:35:00|27827.3|27820.3|27817.3|27810.3|27827.3|27820.3|27802.3|27795.3|677
1661737200000|2022-08-29 01:40:00|27814.8|27807.8|27812.3|27805.3|27822.3|27815.3|27802.3|27795.3|509
1661737500000|2022-08-29 01:45:00|27807.3|27800.3|27807.3|27800.3|27827.3|27820.3|27802.3|27795.3|498
1661737800000|2022-08-29 01:50:00|27812.3|27805.3|27837.3|27830.3|27837.3|27830.3|27807.3|27800.3|453
1661738100000|2022-08-29 01:55:00|27832.3|27825.3|27832.3|27825.3|27837.3|27830.3|27822.3|27815.3|398
1661738400000|2022-08-29 02:00:00|27827.3|27820.3|27827.3|27820.3|27827.3|27820.3|27812.3|27805.3|312
1661738700000|2022-08-29 02:05:00|27829.8|27822.8|27842.3|27835.3|27857.3|27850.3|27829.8|27822.8|382
1661739000000|2022-08-29 02:10:00|27837.3|27830.3|27837.3|27830.3|27852.3|27845.3|27837.3|27830.3|373
1661739300000|2022-08-29 02:15:00|27834.8|27827.8|27847.3|27840.3|27852.3|27845.3|27832.3|27825.3|252
1661739600000|2022-08-29 02:20:00|27844.8|27837.8|27847.3|27840.3|27852.3|27845.3|27842.3|27835.3|216
1661739900000|2022-08-29 02:25:00|27852.3|27845.3|27847.3|27840.3|27862.3|27855.3|27842.3|27835.3|494
1661740200000|2022-08-29 02:30:00|27844.8|27837.8|27832.3|27825.3|27847.3|27840.3|27817.3|27810.3|784
1661740500000|2022-08-29 02:35:00|27837.3|27830.3|27852.3|27845.3|27857.3|27850.3|27837.3|27830.3|226
1661740800000|2022-08-29 02:40:00|27857.3|27850.3|27862.3|27855.3|27872.3|27865.3|27852.3|27845.3|301
1661741100000|2022-08-29 02:45:00|27864.8|27857.8|27842.3|27835.3|27867.3|27860.3|27842.3|27835.3|114
1661741400000|2022-08-29 02:50:00|27839.8|27832.8|27837.3|27830.3|27842.3|27835.3|27824.8|27817.8|107
1661741700000|2022-08-29 02:55:00|27834.8|27827.8|27842.3|27835.3|27847.3|27840.3|27827.3|27820.3|93
1661742000000|2022-08-29 03:00:00|27847.3|27840.3|27832.3|27825.3|27852.3|27845.3|27827.3|27820.3|205
1661742300000|2022-08-29 03:05:00|27829.8|27822.8|27837.3|27830.3|27837.3|27830.3|27827.3|27820.3|66
1661742600000|2022-08-29 03:10:00|27839.8|27832.8|27842.3|27835.3|27847.3|27840.3|27837.3|27830.3|231
1661742900000|2022-08-29 03:15:00|27844.8|27837.8|27842.3|27835.3|27854.8|27847.8|27837.3|27830.3|191
1661743200000|2022-08-29 03:20:00|27847.3|27840.3|27847.3|27840.3|27852.3|27845.3|27842.3|27835.3|199
1661743500000|2022-08-29 03:25:00|27852.3|27845.3|27857.3|27850.3|27857.3|27850.3|27852.3|27845.3|203
1661743800000|2022-08-29 03:30:00|27859.8|27852.8|27857.3|27850.3|27867.3|27860.3|27852.3|27845.3|220
1661744100000|2022-08-29 03:35:00|27862.3|27855.3|27847.3|27840.3|27862.3|27855.3|27847.3|27840.3|158
1661744400000|2022-08-29 03:40:00|27852.3|27845.3|27842.3|27835.3|27852.3|27845.3|27832.3|27825.3|141
1661744700000|2022-08-29 03:45:00|27844.8|27837.8|27832.3|27825.3|27847.3|27840.3|27832.3|27825.3|111
1661745000000|2022-08-29 03:50:00|27837.3|27830.3|27847.3|27840.3|27849.8|27842.8|27832.3|27825.3|172
1661745300000|2022-08-29 03:55:00|27842.3|27835.3|27857.3|27850.3|27857.3|27850.3|27842.3|27835.3|190
1661745600000|2022-08-29 04:00:00|27862.3|27855.3|27877.3|27870.3|27877.3|27870.3|27857.3|27850.3|462
1661745900000|2022-08-29 04:05:00|27874.8|27867.8|27892.3|27885.3|27892.3|27885.3|27872.3|27865.3|260
1661746200000|2022-08-29 04:10:00|27887.3|27880.3|27872.3|27865.3|27887.3|27880.3|27867.3|27860.3|292
1661746500000|2022-08-29 04:15:00|27869.8|27862.8|27862.3|27855.3|27877.3|27870.3|27862.3|27855.3|243
1661746800000|2022-08-29 04:20:00|27857.3|27850.3|27857.3|27850.3|27862.3|27855.3|27849.8|27842.8|317
1661747100000|2022-08-29 04:25:00|27854.8|27847.8|27852.3|27845.3|27857.3|27850.3|27847.3|27840.3|120
1661747400000|2022-08-29 04:30:00|27854.8|27847.8|27867.3|27860.3|27867.3|27860.3|27852.3|27845.3|112
1661747700000|2022-08-29 04:35:00|27872.3|27865.3|27872.3|27865.3|27879.8|27872.8|27872.3|27865.3|272
1661748000000|2022-08-29 04:40:00|27877.3|27870.3|27877.3|27870.3|27877.3|27870.3|27872.3|27865.3|210
1661748300000|2022-08-29 04:45:00|27882.3|27875.3|27867.3|27860.3|27882.3|27875.3|27867.3|27860.3|243
1661748600000|2022-08-29 04:50:00|27862.3|27855.3|27867.3|27860.3|27872.3|27865.3|27862.3|27855.3|189
1661748900000|2022-08-29 04:55:00|27872.3|27865.3|27882.3|27875.3|27882.3|27875.3|27872.3|27865.3|82
1661749200000|2022-08-29 05:00:00|27887.3|27880.3|27912.3|27905.3|27912.3|27905.3|27882.3|27875.3|633
1661749500000|2022-08-29 05:05:00|27907.3|27900.3|27917.3|27910.3|27917.3|27910.3|27907.3|27900.3|389
1661749800000|2022-08-29 05:10:00|27922.3|27915.3|27922.3|27915.3|27927.3|27920.3|27912.3|27905.3|463
1661750100000|2022-08-29 05:15:00|27924.8|27917.8|27922.3|27915.3|27927.3|27920.3|27912.3|27905.3|276
1661750400000|2022-08-29 05:20:00|27927.3|27920.3|27927.3|27920.3|27927.3|27920.3|27917.3|27910.3|376
1661750700000|2022-08-29 05:25:00|27924.8|27917.8|27912.3|27905.3|27932.3|27925.3|27912.3|27905.3|362
1661751000000|2022-08-29 05:30:00|27907.3|27900.3|27899.8|27892.8|27917.3|27910.3|27899.8|27892.8|509
1661751300000|2022-08-29 05:35:00|27897.3|27890.3|27902.3|27895.3|27912.3|27905.3|27897.3|27890.3|322
1661751600000|2022-08-29 05:40:00|27899.8|27892.8|27912.3|27905.3|27912.3|27905.3|27897.3|27890.3|424
1661751900000|2022-08-29 05:45:00|27914.8|27907.8|27902.3|27895.3|27917.3|27910.3|27897.3|27890.3|672
1661752200000|2022-08-29 05:50:00|27907.3|27900.3|27887.3|27880.3|27907.3|27900.3|27887.3|27880.3|580
1661752500000|2022-08-29 05:55:00|27884.8|27877.8|27877.3|27870.3|27884.8|27877.8|27867.3|27860.3|1374
1661752800000|2022-08-29 06:00:00|27861.3|27854.3|27866.3|27859.3|27891.3|27884.3|27861.3|27854.3|2069
1661753100000|2022-08-29 06:05:00|27868.8|27861.8|27911.3|27904.3|27918.8|27911.8|27868.8|27861.8|1475
1661753400000|2022-08-29 06:10:00|27916.3|27909.3|27916.3|27909.3|27926.3|27919.3|27901.3|27894.3|873
1661753700000|2022-08-29 06:15:00|27921.3|27914.3|27926.3|27919.3|27938.8|27931.8|27916.3|27909.3|386
1661754000000|2022-08-29 06:20:00|27928.8|27921.8|27921.3|27914.3|27931.3|27924.3|27916.3|27909.3|296
1661754300000|2022-08-29 06:25:00|27923.8|27916.8|27921.3|27914.3|27931.3|27924.3|27916.3|27909.3|39
1661754600000|2022-08-29 06:30:00|27923.8|27916.8|27923.8|27916.8|27926.3|27919.3|27921.3|27914.3|37
1661754900000|2022-08-29 06:35:00|27921.3|27914.3|27926.3|27919.3|27931.3|27924.3|27921.3|27914.3|14
1661755200000|2022-08-29 06:40:00|27928.8|27921.8|27931.3|27924.3|27936.3|27929.3|27926.3|27919.3|26
1661755500000|2022-08-29 06:45:00|27926.3|27919.3|27928.8|27921.8|27936.3|27929.3|27921.3|27914.3|72
1661755800000|2022-08-29 06:50:00|27926.3|27919.3|27931.3|27924.3|27931.3|27924.3|27926.3|27919.3|16
1661756100000|2022-08-29 06:55:00|27928.8|27921.8|27946.3|27939.3|27951.3|27944.3|27928.8|27921.8|61
1661756400000|2022-08-29 07:00:00|27941.3|27934.3|27981.3|27974.3|27991.3|27984.3|27926.3|27919.3|438
1661756700000|2022-08-29 07:05:00|27986.3|27979.3|27966.3|27959.3|27996.3|27989.3|27966.3|27959.3|189
1661757000000|2022-08-29 07:10:00|27963.8|27956.8|27953.8|27946.8|27976.3|27969.3|27946.3|27939.3|132
1661757300000|2022-08-29 07:15:00|27956.3|27949.3|27926.3|27919.3|27961.3|27954.3|27921.3|27914.3|155
1661757600000|2022-08-29 07:20:00|27921.3|27914.3|27906.3|27899.3|27926.3|27919.3|27891.3|27884.3|376
1661757900000|2022-08-29 07:25:00|27911.3|27904.3|27926.3|27919.3|27926.3|27919.3|27906.3|27899.3|255
1661758200000|2022-08-29 07:30:00|27931.3|27924.3|27966.3|27959.3|27971.3|27964.3|27931.3|27924.3|353
1661758500000|2022-08-29 07:35:00|27968.8|27961.8|27991.3|27984.3|27998.8|27991.8|27966.3|27959.3|234
1661758800000|2022-08-29 07:40:00|27988.8|27981.8|27961.3|27954.3|27991.3|27984.3|27956.3|27949.3|158
1661759100000|2022-08-29 07:45:00|27958.8|27951.8|27956.3|27949.3|27966.3|27959.3|27946.3|27939.3|81
1661759400000|2022-08-29 07:50:00|27953.8|27946.8|27961.3|27954.3|27966.3|27959.3|27936.3|27929.3|117
1661759700000|2022-08-29 07:55:00|27958.8|27951.8|27966.3|27959.3|27968.8|27961.8|27953.8|27946.8|117
1661760000000|2022-08-29 08:00:00|27963.8|27956.8|27946.3|27939.3|27971.3|27964.3|27933.8|27926.8|125
1661760300000|2022-08-29 08:05:00|27943.8|27936.8|27951.3|27944.3|27956.3|27949.3|27941.3|27934.3|52
1661760600000|2022-08-29 08:10:00|27948.8|27941.8|27961.3|27954.3|27961.3|27954.3|27941.3|27934.3|124
1661760900000|2022-08-29 08:15:00|27956.3|27949.3|27981.3|27974.3|27981.3|27974.3|27951.3|27944.3|91
1661761200000|2022-08-29 08:20:00|27986.3|27979.3|27966.3|27959.3|28001.3|27994.3|27966.3|27959.3|135
1661761500000|2022-08-29 08:25:00|27963.8|27956.8|27966.3|27959.3|27981.3|27974.3|27961.3|27954.3|93
1661761800000|2022-08-29 08:30:00|27963.8|27956.8|27963.8|27956.8|27986.3|27979.3|27961.3|27954.3|108
1661762100000|2022-08-29 08:35:00|27961.3|27954.3|27961.3|27954.3|27976.3|27969.3|27951.3|27944.3|88
1661762400000|2022-08-29 08:40:00|27956.3|27949.3|27966.3|27959.3|27966.3|27959.3|27951.3|27944.3|106
1661762700000|2022-08-29 08:45:00|27971.3|27964.3|27956.3|27949.3|27976.3|27969.3|27956.3|27949.3|169
1661763000000|2022-08-29 08:50:00|27953.8|27946.8|27936.3|27929.3|27956.3|27949.3|27931.3|27924.3|84
1661763300000|2022-08-29 08:55:00|27933.8|27926.8|27906.3|27899.3|27938.8|27931.8|27906.3|27899.3|159
1661763600000|2022-08-29 09:00:00|27908.8|27901.8|27916.3|27909.3|27926.3|27919.3|27906.3|27899.3|126
1661763900000|2022-08-29 09:05:00|27921.3|27914.3|27931.3|27924.3|27941.3|27934.3|27916.3|27909.3|114
1661764200000|2022-08-29 09:10:00|27936.3|27929.3|27946.3|27939.3|27946.3|27939.3|27926.3|27919.3|59
1661764500000|2022-08-29 09:15:00|27941.3|27934.3|27926.3|27919.3|27946.3|27939.3|27921.3|27914.3|126
1661764800000|2022-08-29 09:20:00|27928.8|27921.8|27921.3|27914.3|27933.8|27926.8|27916.3|27909.3|97
1661765100000|2022-08-29 09:25:00|27923.8|27916.8|27936.3|27929.3|27946.3|27939.3|27921.3|27914.3|44
1661765400000|2022-08-29 09:30:00|27938.8|27931.8|27926.3|27919.3|27946.3|27939.3|27926.3|27919.3|31
1661765700000|2022-08-29 09:35:00|27928.8|27921.8|27916.3|27909.3|27933.8|27926.8|27913.8|27906.8|29
1661766000000|2022-08-29 09:40:00|27913.8|27906.8|27911.3|27904.3|27921.3|27914.3|27906.3|27899.3|78
1661766300000|2022-08-29 09:45:00|27908.8|27901.8|27896.3|27889.3|27911.3|27904.3|27891.3|27884.3|66
1661766600000|2022-08-29 09:50:00|27893.8|27886.8|27911.3|27904.3|27911.3|27904.3|27891.3|27884.3|50
1661766900000|2022-08-29 09:55:00|27913.8|27906.8|27931.3|27924.3|27936.3|27929.3|27913.8|27906.8|50
1661767200000|2022-08-29 10:00:00|27933.8|27926.8|27931.3|27924.3|27941.3|27934.3|27926.3|27919.3|62
1661767500000|2022-08-29 10:05:00|27928.8|27921.8|27926.3|27919.3|27931.3|27924.3|27921.3|27914.3|11
1661767800000|2022-08-29 10:10:00|27928.8|27921.8|27911.3|27904.3|27931.3|27924.3|27906.3|27899.3|28
1661768100000|2022-08-29 10:15:00|27913.8|27906.8|27926.3|27919.3|27936.3|27929.3|27911.3|27904.3|92
1661768400000|2022-08-29 10:20:00|27928.8|27921.8|27933.8|27926.8|27936.3|27929.3|27921.3|27914.3|37
1661768700000|2022-08-29 10:25:00|27931.3|27924.3|27916.3|27909.3|27936.3|27929.3|27911.3|27904.3|25
1661769000000|2022-08-29 10:30:00|27921.3|27914.3|27943.8|27936.8|27946.3|27939.3|27921.3|27914.3|79
1661769300000|2022-08-29 10:35:00|27946.3|27939.3|27941.3|27934.3|27946.3|27939.3|27928.8|27921.8|65
1661769600000|2022-08-29 10:40:00|27943.8|27936.8|27938.8|27931.8|27946.3|27939.3|27936.3|27929.3|40
1661769900000|2022-08-29 10:45:00|27941.3|27934.3|27941.3|27934.3|27946.3|27939.3|27936.3|27929.3|26
1661770200000|2022-08-29 10:50:00|27943.8|27936.8|27956.3|27949.3|27956.3|27949.3|27941.3|27934.3|164
1661770500000|2022-08-29 10:55:00|27958.8|27951.8|27936.3|27929.3|27958.8|27951.8|27936.3|27929.3|61
1661770800000|2022-08-29 11:00:00|27941.3|27934.3|27926.3|27919.3|27941.3|27934.3|27921.3|27914.3|101
1661771100000|2022-08-29 11:05:00|27923.8|27916.8|27916.3|27909.3|27931.3|27924.3|27916.3|27909.3|28
1661771400000|2022-08-29 11:10:00|27918.8|27911.8|27926.3|27919.3|27926.3|27919.3|27911.3|27904.3|41
1661771700000|2022-08-29 11:15:00|27928.8|27921.8|27921.3|27914.3|27931.3|27924.3|27916.3|27909.3|17
1661772000000|2022-08-29 11:20:00|27923.8|27916.8|27936.3|27929.3|27941.3|27934.3|27921.3|27914.3|36
1661772300000|2022-08-29 11:25:00|27938.8|27931.8|27933.8|27926.8|27941.3|27934.3|27931.3|27924.3|14
1661772600000|2022-08-29 11:30:00|27936.3|27929.3|27926.3|27919.3|27946.3|27939.3|27926.3|27919.3|41
1661772900000|2022-08-29 11:35:00|27928.8|27921.8|27941.3|27934.3|27946.3|27939.3|27928.8|27921.8|45
1661773200000|2022-08-29 11:40:00|27943.8|27936.8|27936.3|27929.3|27951.3|27944.3|27936.3|27929.3|33
1661773500000|2022-08-29 11:45:00|27941.3|27934.3|27958.8|27951.8|27961.3|27954.3|27938.8|27931.8|46
1661773800000|2022-08-29 11:50:00|27961.3|27954.3|27953.8|27946.8|27961.3|27954.3|27948.8|27941.8|28
1661774100000|2022-08-29 11:55:00|27956.3|27949.3|27961.3|27954.3|27961.3|27954.3|27951.3|27944.3|156
1661774400000|2022-08-29 12:00:00|27958.8|27951.8|27953.8|27946.8|27961.3|27954.3|27946.3|27939.3|41
1661774700000|2022-08-29 12:05:00|27956.3|27949.3|27956.3|27949.3|27966.3|27959.3|27956.3|27949.3|45
1661775000000|2022-08-29 12:10:00|27953.8|27946.8|27951.3|27944.3|27956.3|27949.3|27946.3|27939.3|36
1661775300000|2022-08-29 12:15:00|27953.8|27946.8|27961.3|27954.3|27961.3|27954.3|27946.3|27939.3|25
1661775600000|2022-08-29 12:20:00|27966.3|27959.3|27963.8|27956.8|27968.8|27961.8|27961.3|27954.3|208
1661775900000|2022-08-29 12:25:00|27961.3|27954.3|27976.3|27969.3|27976.3|27969.3|27961.3|27954.3|75
1661776200000|2022-08-29 12:30:00|27981.3|27974.3|27996.3|27989.3|27996.3|27989.3|27971.3|27964.3|77
1661776500000|2022-08-29 12:35:00|27993.8|27986.8|28001.3|27994.3|28011.3|28004.3|27991.3|27984.3|126
1661776800000|2022-08-29 12:40:00|27998.8|27991.8|27986.3|27979.3|28001.3|27994.3|27981.3|27974.3|90
1661777100000|2022-08-29 12:45:00|27988.8|27981.8|27986.3|27979.3|28001.3|27994.3|27983.8|27976.8|67
1661777400000|2022-08-29 12:50:00|27983.8|27976.8|27976.3|27969.3|27991.3|27984.3|27976.3|27969.3|61
1661777700000|2022-08-29 12:55:00|27978.8|27971.8|27981.3|27974.3|27986.3|27979.3|27976.3|27969.3|50
1661778000000|2022-08-29 13:00:00|27983.8|27976.8|27986.3|27979.3|27993.8|27986.8|27971.3|27964.3|42
1661778300000|2022-08-29 13:05:00|27988.8|27981.8|27996.3|27989.3|27996.3|27989.3|27986.3|27979.3|40
1661778600000|2022-08-29 13:10:00|28001.3|27994.3|27976.3|27969.3|28001.3|27994.3|27971.3|27964.3|150
1661778900000|2022-08-29 13:15:00|27971.3|27964.3|27991.3|27984.3|27996.3|27989.3|27971.3|27964.3|67
1661779200000|2022-08-29 13:20:00|27993.8|27986.8|28006.3|27999.3|28011.3|28004.3|27991.3|27984.3|122
1661779500000|2022-08-29 13:25:00|28003.8|27996.8|27991.3|27984.3|28003.8|27996.8|27991.3|27984.3|94
1661779800000|2022-08-29 13:30:00|27996.3|27989.3|28028.8|28021.8|28031.3|28024.3|27981.3|27974.3|546
1661780100000|2022-08-29 13:35:00|28031.3|28024.3|28021.3|28014.3|28056.3|28049.3|28018.8|28011.8|331
1661780400000|2022-08-29 13:40:00|28018.8|28011.8|28036.3|28029.3|28061.3|28054.3|28016.3|28009.3|201
1661780700000|2022-08-29 13:45:00|28038.8|28031.8|28031.3|28024.3|28056.3|28049.3|28026.3|28019.3|196
1661781000000|2022-08-29 13:50:00|28033.8|28026.8|28051.3|28044.3|28056.3|28049.3|28031.3|28024.3|277
1661781300000|2022-08-29 13:55:00|28056.3|28049.3|28041.3|28034.3|28086.3|28079.3|28036.3|28029.3|436
1661781600000|2022-08-29 14:00:00|28036.3|28029.3|28018.8|28011.8|28046.3|28039.3|28011.3|28004.3|186
1661781900000|2022-08-29 14:05:00|28021.3|28014.3|28026.3|28019.3|28041.3|28034.3|28011.3|28004.3|230
1661782200000|2022-08-29 14:10:00|28028.8|28021.8|28041.3|28034.3|28068.8|28061.8|28026.3|28019.3|211
1661782500000|2022-08-29 14:15:00|28046.3|28039.3|28081.3|28074.3|28096.3|28089.3|28041.3|28034.3|228
1661782800000|2022-08-29 14:20:00|28078.8|28071.8|28086.3|28079.3|28106.3|28099.3|28076.3|28069.3|286
1661783100000|2022-08-29 14:25:00|28091.3|28084.3|28066.3|28059.3|28096.3|28089.3|28066.3|28059.3|234
1661783400000|2022-08-29 14:30:00|28061.3|28054.3|28046.3|28039.3|28091.3|28084.3|28046.3|28039.3|170
1661783700000|2022-08-29 14:35:00|28048.8|28041.8|28026.3|28019.3|28051.3|28044.3|28026.3|28019.3|217
1661784000000|2022-08-29 14:40:00|28028.8|28021.8|28031.3|28024.3|28036.3|28029.3|28006.3|27999.3|129
1661784300000|2022-08-29 14:45:00|28033.8|28026.8|28023.8|28016.8|28038.8|28031.8|28016.3|28009.3|137
1661784600000|2022-08-29 14:50:00|28026.3|28019.3|27996.3|27989.3|28031.3|28024.3|27988.8|27981.8|187
1661784900000|2022-08-29 14:55:00|27998.8|27991.8|27996.3|27989.3|28006.3|27999.3|27986.3|27979.3|282
1661785200000|2022-08-29 15:00:00|27993.8|27986.8|28026.3|28019.3|28036.3|28029.3|27991.3|27984.3|168
1661785500000|2022-08-29 15:05:00|28023.8|28016.8|28006.3|27999.3|28026.3|28019.3|27981.3|27974.3|208
1661785800000|2022-08-29 15:10:00|28003.8|27996.8|28006.3|27999.3|28016.3|28009.3|27991.3|27984.3|187
1661786100000|2022-08-29 15:15:00|28001.3|27994.3|28026.3|28019.3|28026.3|28019.3|28001.3|27994.3|113
1661786400000|2022-08-29 15:20:00|28023.8|28016.8|28046.3|28039.3|28056.3|28049.3|28016.3|28009.3|226
1661786700000|2022-08-29 15:25:00|28043.8|28036.8|28026.3|28019.3|28056.3|28049.3|28026.3|28019.3|115
1661787000000|2022-08-29 15:30:00|28031.3|28024.3|28061.3|28054.3|28071.3|28064.3|28011.3|28004.3|393
1661787300000|2022-08-29 15:35:00|28056.3|28049.3|28061.3|28054.3|28086.3|28079.3|28046.3|28039.3|318
1661787600000|2022-08-29 15:40:00|28063.8|28056.8|28033.8|28026.8|28066.3|28059.3|28031.3|28024.3|154
1661787900000|2022-08-29 15:45:00|28036.3|28029.3|28066.3|28059.3|28071.3|28064.3|28031.3|28024.3|211
1661788200000|2022-08-29 15:50:00|28068.8|28061.8|28071.3|28064.3|28076.3|28069.3|28061.3|28054.3|64
1661788500000|2022-08-29 15:55:00|28068.8|28061.8|28081.3|28074.3|28086.3|28079.3|28066.3|28059.3|107
1661788800000|2022-08-29 16:00:00|28083.8|28076.8|28121.3|28114.3|28121.3|28114.3|28076.3|28069.3|163
1661789100000|2022-08-29 16:05:00|28116.3|28109.3|28096.3|28089.3|28128.8|28121.8|28091.3|28084.3|178
1661789400000|2022-08-29 16:10:00|28098.8|28091.8|28096.3|28089.3|28111.3|28104.3|28086.3|28079.3|137
1661789700000|2022-08-29 16:15:00|28091.3|28084.3|28101.3|28094.3|28111.3|28104.3|28091.3|28084.3|231
1661790000000|2022-08-29 16:20:00|28098.8|28091.8|28086.3|28079.3|28106.3|28099.3|28081.3|28074.3|115
1661790300000|2022-08-29 16:25:00|28088.8|28081.8|28086.3|28079.3|28096.3|28089.3|28076.3|28069.3|170
1661790600000|2022-08-29 16:30:00|28083.8|28076.8|28071.3|28064.3|28086.3|28079.3|28063.8|28056.8|81
1661790900000|2022-08-29 16:35:00|28073.8|28066.8|28086.3|28079.3|28091.3|28084.3|28071.3|28064.3|182
1661791200000|2022-08-29 16:40:00|28088.8|28081.8|28096.3|28089.3|28096.3|28089.3|28083.8|28076.8|51
1661791500000|2022-08-29 16:45:00|28091.3|28084.3|28126.3|28119.3|28131.3|28124.3|28091.3|28084.3|102
1661791800000|2022-08-29 16:50:00|28123.8|28116.8|28141.3|28134.3|28146.3|28139.3|28121.3|28114.3|185
1661792100000|2022-08-29 16:55:00|28138.8|28131.8|28131.3|28124.3|28138.8|28131.8|28121.3|28114.3|121
1661792400000|2022-08-29 17:00:00|28133.8|28126.8|28126.3|28119.3|28146.3|28139.3|28126.3|28119.3|64
1661792700000|2022-08-29 17:05:00|28128.8|28121.8|28131.3|28124.3|28141.3|28134.3|28126.3|28119.3|62
1661793000000|2022-08-29 17:10:00|28128.8|28121.8|28116.3|28109.3|28136.3|28129.3|28106.3|28099.3|79
1661793300000|2022-08-29 17:15:00|28111.3|28104.3|28091.3|28084.3|28121.3|28114.3|28081.3|28074.3|104
1661793600000|2022-08-29 17:20:00|28088.8|28081.8|28093.8|28086.8|28101.3|28094.3|28081.3|28074.3|128
1661793900000|2022-08-29 17:25:00|28096.3|28089.3|28106.3|28099.3|28106.3|28099.3|28091.3|28084.3|26
1661794200000|2022-08-29 17:30:00|28103.8|28096.8|28131.3|28124.3|28131.3|28124.3|28101.3|28094.3|49
1661794500000|2022-08-29 17:35:00|28128.8|28121.8|28126.3|28119.3|28141.3|28134.3|28126.3|28119.3|29
1661794800000|2022-08-29 17:40:00|28128.8|28121.8|28146.3|28139.3|28151.3|28144.3|28121.3|28114.3|54
1661795100000|2022-08-29 17:45:00|28148.8|28141.8|28111.3|28104.3|28156.3|28149.3|28111.3|28104.3|120
1661795400000|2022-08-29 17:50:00|28113.8|28106.8|28116.3|28109.3|28121.3|28114.3|28111.3|28104.3|18
1661795700000|2022-08-29 17:55:00|28118.8|28111.8|28121.3|28114.3|28126.3|28119.3|28116.3|28109.3|47
1661796000000|2022-08-29 18:00:00|28123.8|28116.8|28101.3|28094.3|28123.8|28116.8|28101.3|28094.3|89
1661796300000|2022-08-29 18:05:00|28103.8|28096.8|28106.3|28099.3|28116.3|28109.3|28101.3|28094.3|36
1661796600000|2022-08-29 18:10:00|28103.8|28096.8|28091.3|28084.3|28111.3|28104.3|28091.3|28084.3|75
1661796900000|2022-08-29 18:15:00|28093.8|28086.8|28091.3|28084.3|28096.3|28089.3|28081.3|28074.3|132
1661797200000|2022-08-29 18:20:00|28088.8|28081.8|28086.3|28079.3|28091.3|28084.3|28076.3|28069.3|61
1661797500000|2022-08-29 18:25:00|28088.8|28081.8|28091.3|28084.3|28101.3|28094.3|28081.3|28074.3|48
1661797800000|2022-08-29 18:30:00|28088.8|28081.8|28106.3|28099.3|28106.3|28099.3|28086.3|28079.3|37
1661798100000|2022-08-29 18:35:00|28103.8|28096.8|28103.8|28096.8|28116.3|28109.3|28101.3|28094.3|88
1661798400000|2022-08-29 18:40:00|28101.3|28094.3|28108.8|28101.8|28111.3|28104.3|28101.3|28094.3|60
1661798700000|2022-08-29 18:45:00|28106.3|28099.3|28106.3|28099.3|28111.3|28104.3|28091.3|28084.3|84
1661799000000|2022-08-29 18:50:00|28103.8|28096.8|28096.3|28089.3|28106.3|28099.3|28081.3|28074.3|80
1661799300000|2022-08-29 18:55:00|28093.8|28086.8|28111.3|28104.3|28113.8|28106.8|28073.8|28066.8|111
1661799600000|2022-08-29 19:00:00|28113.8|28106.8|28116.3|28109.3|28141.3|28134.3|28106.3|28099.3|107
1661799900000|2022-08-29 19:05:00|28111.3|28104.3|28106.3|28099.3|28116.3|28109.3|28091.3|28084.3|58
1661800200000|2022-08-29 19:10:00|28108.8|28101.8|28113.8|28106.8|28116.3|28109.3|28096.3|28089.3|77
1661800500000|2022-08-29 19:15:00|28111.3|28104.3|28106.3|28099.3|28121.3|28114.3|28101.3|28094.3|113
1661800800000|2022-08-29 19:20:00|28103.8|28096.8|28101.3|28094.3|28106.3|28099.3|28091.3|28084.3|43
1661801100000|2022-08-29 19:25:00|28096.3|28089.3|28086.3|28079.3|28101.3|28094.3|28081.3|28074.3|90
1661801400000|2022-08-29 19:30:00|28083.8|28076.8|28086.3|28079.3|28096.3|28089.3|28071.3|28064.3|60
1661801700000|2022-08-29 19:35:00|28083.8|28076.8|28096.3|28089.3|28098.8|28091.8|28081.3|28074.3|78
1661802000000|2022-08-29 19:40:00|28093.8|28086.8|28091.3|28084.3|28101.3|28094.3|28081.3|28074.3|123
1661802300000|2022-08-29 19:45:00|28088.8|28081.8|28076.3|28069.3|28091.3|28084.3|28061.3|28054.3|225
1661802600000|2022-08-29 19:50:00|28071.3|28064.3|28051.3|28044.3|28076.3|28069.3|28036.3|28029.3|190
1661802900000|2022-08-29 19:55:00|28053.8|28046.8|28041.3|28034.3|28061.3|28054.3|28036.3|28029.3|238
1661803200000|2022-08-29 20:00:00|28038.8|28031.8|28036.3|28029.3|28046.3|28039.3|28031.3|28024.3|85
1661803500000|2022-08-29 20:05:00|28031.3|28024.3|28026.3|28019.3|28033.8|28026.8|28026.3|28019.3|13
1661803800000|2022-08-29 20:10:00|28028.8|28021.8|28031.3|28024.3|28036.3|28029.3|28026.3|28019.3|27
1661804100000|2022-08-29 20:15:00|28028.8|28021.8|28028.8|28021.8|28028.8|28021.8|28026.3|28019.3|3
1661804400000|2022-08-29 20:20:00|28031.3|28024.3|28026.3|28019.3|28031.3|28024.3|28026.3|28019.3|5
1661804700000|2022-08-29 20:25:00|28028.8|28021.8|28031.3|28024.3|28036.3|28029.3|28028.8|28021.8|59
1661805000000|2022-08-29 20:30:00|28026.3|28019.3|28028.8|28021.8|28031.3|28024.3|28026.3|28019.3|13
1661805300000|2022-08-29 20:35:00|28026.3|28019.3|28031.3|28024.3|28031.3|28024.3|28026.3|28019.3|0
1661805600000|2022-08-29 20:40:00|28033.8|28026.8|28036.3|28029.3|28036.3|28029.3|28033.8|28026.8|2
1661805900000|2022-08-29 20:45:00|28033.8|28026.8|28041.3|28034.3|28041.3|28034.3|28031.3|28024.3|0
1661806200000|2022-08-29 20:50:00|28038.8|28031.8|28036.3|28029.3|28038.8|28031.8|28036.3|28029.3|10
1661806500000|2022-08-29 20:55:00|28038.8|28031.8|28037.8|28022.8|28042.8|28031.8|28026.3|28019.3|76
1661806800000|2022-08-29 21:00:00|28040.3|28025.3|28042.8|28027.8|28050.3|28035.3|28040.3|28025.3|4
1661807700000|2022-08-29 21:15:00|28050.1|28020.1|28049.6|28019.6|28050.4|28020.4|28049.1|28019.1|10961
1661808000000|2022-08-29 21:20:00|28049.9|28019.9|28052|28022|28052|28022|28049.9|28019.9|0
1661808300000|2022-08-29 21:25:00|28052.2|28022.2|28052.1|28022.1|28052.8|28022.8|28051.3|28021.3|0
1661808600000|2022-08-29 21:30:00|28052.4|28022.4|28052.8|28022.8|28053|28023|28051.1|28021.1|0
1661808900000|2022-08-29 21:35:00|28052.7|28022.7|28053.3|28023.3|28053.3|28023.3|28052.3|28022.3|0
1661809200000|2022-08-29 21:40:00|28053.1|28023.1|28052.5|28022.5|28054.3|28024.3|28051.1|28021.1|0
1661809500000|2022-08-29 21:45:00|28051.6|28021.6|28051|28021|28053.5|28023.5|28050.6|28020.6|0
1661809800000|2022-08-29 21:50:00|28050.3|28020.3|28053|28023|28053.2|28023.2|28050.3|28020.3|0
1661810100000|2022-08-29 21:55:00|28052.9|28022.9|28054.2|28024.2|28055.2|28025.2|28052.4|28022.4|0
1661810400000|2022-08-29 22:00:00|28056.7|28026.7|28050.3|28035.3|28057.9|28035.3|28035.3|28020.3|16
1661810700000|2022-08-29 22:05:00|28060.3|28045.3|28055.3|28040.3|28060.3|28045.3|28050.3|28035.3|8
1661811000000|2022-08-29 22:10:00|28057.8|28042.8|28052.8|28037.8|28057.8|28042.8|28050.3|28035.3|2
1661811300000|2022-08-29 22:15:00|28055.3|28040.3|28057.8|28042.8|28057.8|28042.8|28055.3|28040.3|3
1661811600000|2022-08-29 22:20:00|28055.3|28040.3|28052.8|28037.8|28055.3|28040.3|28052.8|28037.8|3
1661811900000|2022-08-29 22:25:00|28050.3|28035.3|28042.8|28027.8|28050.3|28035.3|28042.8|28027.8|0
1661812200000|2022-08-29 22:30:00|||||||||1
1661812500000|2022-08-29 22:35:00|28040.3|28025.3|28037.8|28022.8|28040.3|28025.3|28035.3|28020.3|3
1661812800000|2022-08-29 22:40:00|28042.8|28027.8|28042.8|28027.8|28042.8|28027.8|28042.8|28027.8|7
1661813700000|2022-08-29 22:55:00|28040.3|28025.3|28042.8|28027.8|28042.8|28027.8|28037.8|28022.8|6
1661814000000|2022-08-29 23:00:00|28045.3|28030.3|28047.8|28032.8|28047.8|28032.8|28045.3|28030.3|2
1661814300000|2022-08-29 23:05:00|28045.3|28030.3|28035.3|28020.3|28045.3|28030.3|28032.8|28017.8|1
1661814600000|2022-08-29 23:10:00|28037.8|28022.8|28037.8|28022.8|28037.8|28022.8|28037.8|28022.8|0
1661814900000|2022-08-29 23:15:00|28040.3|28025.3|28045.3|28030.3|28045.3|28030.3|28040.3|28025.3|1
1661815200000|2022-08-29 23:20:00|28047.8|28032.8|28047.8|28032.8|28047.8|28032.8|28042.8|28027.8|0
1661815500000|2022-08-29 23:25:00|28050.3|28035.3|28057.8|28042.8|28060.3|28045.3|28050.3|28035.3|1
1661815800000|2022-08-29 23:30:00|28060.3|28045.3|28063.8|28056.8|28066.3|28059.3|28046.3|28039.3|18396
1661816100000|2022-08-29 23:35:00|28061.3|28054.3|28056.3|28049.3|28066.3|28059.3|28056.3|28049.3|66
1661816400000|2022-08-29 23:40:00|28061.3|28054.3|28066.3|28059.3|28066.3|28059.3|28051.3|28044.3|91
1661816700000|2022-08-29 23:45:00|28068.8|28061.8|28076.3|28069.3|28106.3|28099.3|28056.3|28049.3|475
1661817000000|2022-08-29 23:50:00|28071.3|28064.3|28056.3|28049.3|28091.3|28084.3|28056.3|28049.3|247
1661817300000|2022-08-29 23:55:00|28061.3|28054.3|28076.3|28069.3|28086.3|28079.3|28058.8|28051.8|366
1661817600000|2022-08-30 00:00:00|28071.3|28064.3|28061.3|28054.3|28106.3|28099.3|28051.3|28044.3|1322
1661817900000|2022-08-30 00:05:00|28063.8|28056.8|28076.3|28069.3|28106.3|28099.3|28063.8|28056.8|726
1661818200000|2022-08-30 00:10:00|28078.8|28071.8|28056.3|28049.3|28106.3|28099.3|28051.3|28044.3|630
1661818500000|2022-08-30 00:15:00|28061.3|28054.3|28026.3|28019.3|28086.3|28079.3|28026.3|28019.3|821
1661818800000|2022-08-30 00:20:00|28028.8|28021.8|28011.3|28004.3|28033.8|28026.8|27996.3|27989.3|638
1661819100000|2022-08-30 00:25:00|28008.8|28001.8|27991.3|27984.3|28026.3|28019.3|27991.3|27984.3|358
1661819400000|2022-08-30 00:30:00|27996.3|27989.3|27981.3|27974.3|28001.3|27994.3|27971.3|27964.3|638
1661819700000|2022-08-30 00:35:00|27978.8|27971.8|27946.3|27939.3|27981.3|27974.3|27941.3|27934.3|746
1661820000000|2022-08-30 00:40:00|27948.8|27941.8|27961.3|27954.3|27966.3|27959.3|27948.8|27941.8|242
1661820300000|2022-08-30 00:45:00|27966.3|27959.3|28011.3|28004.3|28016.3|28009.3|27966.3|27959.3|420
1661820600000|2022-08-30 00:50:00|28016.3|28009.3|28041.3|28034.3|28041.3|28034.3|28011.3|28004.3|400
1661820900000|2022-08-30 00:55:00|28038.8|28031.8|28041.3|28034.3|28071.3|28064.3|28033.8|28026.8|830
1661821200000|2022-08-30 01:00:00|28043.8|28036.8|28051.3|28044.3|28061.3|28054.3|28041.3|28034.3|481
1661821500000|2022-08-30 01:05:00|28056.3|28049.3|28091.3|28084.3|28091.3|28084.3|28056.3|28049.3|494
1661821800000|2022-08-30 01:10:00|28086.3|28079.3|28106.3|28099.3|28111.3|28104.3|28086.3|28079.3|528
1661822100000|2022-08-30 01:15:00|28108.8|28101.8|28146.3|28139.3|28146.3|28139.3|28101.3|28094.3|403
1661822400000|2022-08-30 01:20:00|28151.3|28144.3|28176.3|28169.3|28181.3|28174.3|28143.8|28136.8|638
1661822700000|2022-08-30 01:25:00|28181.3|28174.3|28161.3|28154.3|28181.3|28174.3|28156.3|28149.3|552
1661823000000|2022-08-30 01:30:00|28163.8|28156.8|28141.3|28134.3|28163.8|28156.8|28136.3|28129.3|479
1661823300000|2022-08-30 01:35:00|28146.3|28139.3|28156.3|28149.3|28166.3|28159.3|28141.3|28134.3|635
1661823600000|2022-08-30 01:40:00|28158.8|28151.8|28126.3|28119.3|28166.3|28159.3|28121.3|28114.3|427
1661823900000|2022-08-30 01:45:00|28128.8|28121.8|28106.3|28099.3|28131.3|28124.3|28103.8|28096.8|285
1661824200000|2022-08-30 01:50:00|28101.3|28094.3|28131.3|28124.3|28131.3|28124.3|28091.3|28084.3|349
1661824500000|2022-08-30 01:55:00|28128.8|28121.8|28131.3|28124.3|28146.3|28139.3|28126.3|28119.3|156
1661824800000|2022-08-30 02:00:00|28133.8|28126.8|28101.3|28094.3|28141.3|28134.3|28101.3|28094.3|295
1661825100000|2022-08-30 02:05:00|28096.3|28089.3|28116.3|28109.3|28121.3|28114.3|28096.3|28089.3|281
1661825400000|2022-08-30 02:10:00|28118.8|28111.8|28131.3|28124.3|28136.3|28129.3|28116.3|28109.3|262
1661825700000|2022-08-30 02:15:00|28126.3|28119.3|28146.3|28139.3|28146.3|28139.3|28106.3|28099.3|362
1661826000000|2022-08-30 02:20:00|28141.3|28134.3|28171.3|28164.3|28171.3|28164.3|28138.8|28131.8|356
1661826300000|2022-08-30 02:25:00|28166.3|28159.3|28156.3|28149.3|28171.3|28164.3|28153.8|28146.8|276
1661826600000|2022-08-30 02:30:00|28158.8|28151.8|28161.3|28154.3|28161.3|28154.3|28148.8|28141.8|63
1661826900000|2022-08-30 02:35:00|28158.8|28151.8|28166.3|28159.3|28171.3|28164.3|28156.3|28149.3|108
1661827200000|2022-08-30 02:40:00|28168.8|28161.8|28161.3|28154.3|28171.3|28164.3|28156.3|28149.3|70
1661827500000|2022-08-30 02:45:00|28156.3|28149.3|28166.3|28159.3|28171.3|28164.3|28156.3|28149.3|105
1661827800000|2022-08-30 02:50:00|28168.8|28161.8|28161.3|28154.3|28171.3|28164.3|28156.3|28149.3|107
1661828100000|2022-08-30 02:55:00|28163.8|28156.8|28161.2|28154.2|28171.3|28164.3|28156.2|28149.2|117
1661828400000|2022-08-30 03:00:00|28156.2|28149.2|28156.2|28149.2|28166.2|28159.2|28156.2|28149.2|66
1661828700000|2022-08-30 03:05:00|28153.7|28146.7|28146.2|28139.2|28156.2|28149.2|28143.7|28136.7|124
1661829000000|2022-08-30 03:10:00|28148.7|28141.7|28141.2|28134.2|28151.2|28144.2|28141.2|28134.2|68
1661829300000|2022-08-30 03:15:00|28146.2|28139.2|28146.2|28139.2|28151.2|28144.2|28146.2|28139.2|70
1661829600000|2022-08-30 03:20:00|28148.7|28141.7|28158.7|28151.7|28161.2|28154.2|28146.2|28139.2|88
1661829900000|2022-08-30 03:25:00|28161.2|28154.2|28156.2|28149.2|28163.7|28156.7|28156.2|28149.2|79
1661830200000|2022-08-30 03:30:00|28161.2|28154.2|28161.2|28154.2|28163.7|28156.7|28151.2|28144.2|315
1661830500000|2022-08-30 03:35:00|28163.7|28156.7|28181.2|28174.2|28191.2|28184.2|28163.7|28156.7|306
1661830800000|2022-08-30 03:40:00|28186.2|28179.2|28196.2|28189.2|28201.2|28194.2|28186.2|28179.2|241
1661831100000|2022-08-30 03:45:00|28201.2|28194.2|28196.2|28189.2|28201.2|28194.2|28196.2|28189.2|199
1661831400000|2022-08-30 03:50:00|28193.7|28186.7|28191.2|28184.2|28193.7|28186.7|28186.2|28179.2|162
1661831700000|2022-08-30 03:55:00|28188.7|28181.7|28191.2|28184.2|28193.7|28186.7|28186.2|28179.2|334
1661832000000|2022-08-30 04:00:00|28193.7|28186.7|28191.2|28184.2|28201.2|28194.2|28191.2|28184.2|126
1661832300000|2022-08-30 04:05:00|28186.2|28179.2|28191.2|28184.2|28191.2|28184.2|28186.2|28179.2|81
1661832600000|2022-08-30 04:10:00|28193.7|28186.7|28191.2|28184.2|28201.2|28194.2|28191.2|28184.2|248
1661832900000|2022-08-30 04:15:00|28186.2|28179.2|28211.2|28204.2|28211.2|28204.2|28186.2|28179.2|248
1661833200000|2022-08-30 04:20:00|28208.7|28201.7|28206.2|28199.2|28216.2|28209.2|28206.2|28199.2|274
1661833500000|2022-08-30 04:25:00|28211.2|28204.2|28211.2|28204.2|28211.2|28204.2|28206.2|28199.2|119
1661833800000|2022-08-30 04:30:00|28216.2|28209.2|28221.2|28214.2|28226.2|28219.2|28211.2|28204.2|281
1661834100000|2022-08-30 04:35:00|28216.2|28209.2|28231.2|28224.2|28231.2|28224.2|28216.2|28209.2|280
1661834400000|2022-08-30 04:40:00|28228.7|28221.7|28221.2|28214.2|28231.2|28224.2|28221.2|28214.2|288
1661834700000|2022-08-30 04:45:00|28226.2|28219.2|28216.2|28209.2|28226.2|28219.2|28216.2|28209.2|225
1661835000000|2022-08-30 04:50:00|28211.2|28204.2|28218.7|28211.7|28221.2|28214.2|28211.2|28204.2|219
1661835300000|2022-08-30 04:55:00|28216.2|28209.2|28211.2|28204.2|28221.2|28214.2|28211.2|28204.2|238
1661835600000|2022-08-30 05:00:00|28216.2|28209.2|28201.2|28194.2|28216.2|28209.2|28201.2|28194.2|193
1661835900000|2022-08-30 05:05:00|28196.2|28189.2|28206.2|28199.2|28206.2|28199.2|28196.2|28189.2|285
1661836200000|2022-08-30 05:10:00|28208.7|28201.7|28211.2|28204.2|28211.2|28204.2|28206.2|28199.2|203
1661836500000|2022-08-30 05:15:00|28206.2|28199.2|28208.7|28201.7|28211.2|28204.2|28206.2|28199.2|154
1661836800000|2022-08-30 05:20:00|28206.2|28199.2|28201.2|28194.2|28211.2|28204.2|28196.2|28189.2|364
1661837100000|2022-08-30 05:25:00|28196.2|28189.2|28191.2|28184.2|28201.2|28194.2|28191.2|28184.2|408
1661837400000|2022-08-30 05:30:00|28193.7|28186.7|28196.2|28189.2|28201.2|28194.2|28191.2|28184.2|257
1661837700000|2022-08-30 05:35:00|28198.7|28191.7|28206.2|28199.2|28206.2|28199.2|28191.2|28184.2|150
1661838000000|2022-08-30 05:40:00|28201.2|28194.2|28201.2|28194.2|28206.2|28199.2|28191.2|28184.2|445
1661838300000|2022-08-30 05:45:00|28198.7|28191.7|28196.2|28189.2|28198.7|28191.7|28191.2|28184.2|349
1661838600000|2022-08-30 05:50:00|28193.7|28186.7|28196.2|28189.2|28196.2|28189.2|28186.2|28179.2|411
1661838900000|2022-08-30 05:55:00|28201.2|28194.2|28201.2|28194.2|28206.2|28199.2|28196.2|28189.2|835
1661839200000|2022-08-30 06:00:00|28206.2|28199.2|28196.2|28189.2|28211.2|28204.2|28186.2|28179.2|2472
1661839500000|2022-08-30 06:05:00|28198.7|28191.7|28206.2|28199.2|28216.2|28209.2|28196.2|28189.2|1620
1661839800000|2022-08-30 06:10:00|28211.2|28204.2|28201.2|28194.2|28211.2|28204.2|28193.7|28186.7|508
1661840100000|2022-08-30 06:15:00|28206.2|28199.2|28196.2|28189.2|28206.2|28199.2|28191.2|28184.2|425
1661840400000|2022-08-30 06:20:00|28201.2|28194.2|28211.2|28204.2|28211.2|28204.2|28196.2|28189.2|198
1661840700000|2022-08-30 06:25:00|28206.2|28199.2|28206.2|28199.2|28211.2|28204.2|28201.2|28194.2|84
1661841000000|2022-08-30 06:30:00|28208.7|28201.7|28201.2|28194.2|28211.2|28204.2|28198.7|28191.7|39
1661841300000|2022-08-30 06:35:00|28196.2|28189.2|28196.2|28189.2|28196.2|28189.2|28191.2|28184.2|29
1661841600000|2022-08-30 06:40:00|28201.2|28194.2|28211.2|28204.2|28218.7|28211.7|28196.2|28189.2|42
1661841900000|2022-08-30 06:45:00|28213.7|28206.7|28201.2|28194.2|28213.7|28206.7|28201.2|28194.2|23
1661842200000|2022-08-30 06:50:00|28198.7|28191.7|28193.7|28186.7|28198.7|28191.7|28191.2|28184.2|16
1661842500000|2022-08-30 06:55:00|28196.2|28189.2|28203.7|28196.7|28211.2|28204.2|28196.2|28189.2|49
1661842800000|2022-08-30 07:00:00|28206.2|28199.2|28206.2|28199.2|28216.2|28209.2|28196.2|28189.2|266
1661843100000|2022-08-30 07:05:00|28208.7|28201.7|28211.2|28204.2|28216.2|28209.2|28191.2|28184.2|166
1661843400000|2022-08-30 07:10:00|28213.7|28206.7|28211.2|28204.2|28221.2|28214.2|28206.2|28199.2|233
1661843700000|2022-08-30 07:15:00|28213.7|28206.7|28236.2|28229.2|28251.2|28244.2|28211.2|28204.2|261
1661844000000|2022-08-30 07:20:00|28241.2|28234.2|28238.7|28231.7|28241.2|28234.2|28228.7|28221.7|102
1661844300000|2022-08-30 07:25:00|28241.2|28234.2|28246.2|28239.2|28248.7|28241.7|28226.2|28219.2|110
1661844600000|2022-08-30 07:30:00|28243.7|28236.7|28273.7|28266.7|28276.2|28269.2|28241.2|28234.2|288
1661844900000|2022-08-30 07:35:00|28276.2|28269.2|28276.2|28269.2|28278.7|28271.7|28261.2|28254.2|150
1661845200000|2022-08-30 07:40:00|28273.7|28266.7|28281.2|28274.2|28291.2|28284.2|28273.7|28266.7|115
1661845500000|2022-08-30 07:45:00|28286.2|28279.2|28301.2|28294.2|28306.2|28299.2|28271.2|28264.2|312
1661845800000|2022-08-30 07:50:00|28306.2|28299.2|28296.2|28289.2|28321.2|28314.2|28296.2|28289.2|226
1661846100000|2022-08-30 07:55:00|28291.2|28284.2|28276.2|28269.2|28296.2|28289.2|28271.2|28264.2|73
1661846400000|2022-08-30 08:00:00|28278.7|28271.7|28308.7|28301.7|28326.2|28319.2|28276.2|28269.2|306
1661846700000|2022-08-30 08:05:00|28311.2|28304.2|28326.2|28319.2|28326.2|28319.2|28308.7|28301.7|99
1661847000000|2022-08-30 08:10:00|28328.7|28321.7|28316.2|28309.2|28336.2|28329.2|28316.2|28309.2|167
1661847300000|2022-08-30 08:15:00|28318.7|28311.7|28341.2|28334.2|28341.2|28334.2|28316.2|28309.2|88
1661847600000|2022-08-30 08:20:00|28336.2|28329.2|28321.2|28314.2|28341.2|28334.2|28321.2|28314.2|71
1661847900000|2022-08-30 08:25:00|28326.2|28319.2|28331.2|28324.2|28336.2|28329.2|28318.7|28311.7|55
1661848200000|2022-08-30 08:30:00|28336.2|28329.2|28311.2|28304.2|28336.2|28329.2|28311.2|28304.2|63
1661848500000|2022-08-30 08:35:00|28316.2|28309.2|28311.2|28304.2|28316.2|28309.2|28306.2|28299.2|79
1661848800000|2022-08-30 08:40:00|28306.2|28299.2|28306.2|28299.2|28311.2|28304.2|28301.2|28294.2|104
1661849100000|2022-08-30 08:45:00|28303.7|28296.7|28306.2|28299.2|28311.2|28304.2|28301.2|28294.2|18
1661849400000|2022-08-30 08:50:00|28303.7|28296.7|28301.2|28294.2|28311.2|28304.2|28301.2|28294.2|46
1661849700000|2022-08-30 08:55:00|28306.2|28299.2|28296.2|28289.2|28306.2|28299.2|28296.2|28289.2|159
1661850000000|2022-08-30 09:00:00|28301.2|28294.2|28296.2|28289.2|28311.2|28304.2|28296.2|28289.2|60
1661850300000|2022-08-30 09:05:00|28298.7|28291.7|28296.2|28289.2|28303.7|28296.7|28296.2|28289.2|30
1661850600000|2022-08-30 09:10:00|28298.7|28291.7|28301.2|28294.2|28306.2|28299.2|28296.2|28289.2|54
1661850900000|2022-08-30 09:15:00|28303.7|28296.7|28291.2|28284.2|28306.2|28299.2|28286.2|28279.2|55
1661851200000|2022-08-30 09:20:00|28296.2|28289.2|28306.2|28299.2|28306.2|28299.2|28288.7|28281.7|61
1661851500000|2022-08-30 09:25:00|28301.2|28294.2|28311.2|28304.2|28311.2|28304.2|28301.2|28294.2|99
1661851800000|2022-08-30 09:30:00|28308.7|28301.7|28331.2|28324.2|28333.7|28326.7|28308.7|28301.7|133
1661852100000|2022-08-30 09:35:00|28326.2|28319.2|28341.2|28334.2|28341.2|28334.2|28326.2|28319.2|94
1661852400000|2022-08-30 09:40:00|28336.2|28329.2|28331.2|28324.2|28341.2|28334.2|28328.7|28321.7|70
1661852700000|2022-08-30 09:45:00|28326.2|28319.2|28323.7|28316.7|28331.2|28324.2|28321.2|28314.2|86
1661853000000|2022-08-30 09:50:00|28321.2|28314.2|28331.2|28324.2|28331.2|28324.2|28316.2|28309.2|90
1661853300000|2022-08-30 09:55:00|28326.2|28319.2|28323.7|28316.7|28331.2|28324.2|28321.2|28314.2|57
1661853600000|2022-08-30 10:00:00|28321.2|28314.2|28321.2|28314.2|28326.2|28319.2|28316.2|28309.2|43
1661853900000|2022-08-30 10:05:00|28323.7|28316.7|28336.2|28329.2|28341.2|28334.2|28323.7|28316.7|95
1661854200000|2022-08-30 10:10:00|28331.2|28324.2|28328.7|28321.7|28341.2|28334.2|28326.2|28319.2|54
1661854500000|2022-08-30 10:15:00|28331.2|28324.2|28316.2|28309.2|28331.2|28324.2|28316.2|28309.2|43
1661854800000|2022-08-30 10:20:00|28318.7|28311.7|28316.2|28309.2|28326.2|28319.2|28311.2|28304.2|28
1661855100000|2022-08-30 10:25:00|28313.7|28306.7|28323.7|28316.7|28323.7|28316.7|28313.7|28306.7|42
1661855400000|2022-08-30 10:30:00|28326.2|28319.2|28318.7|28311.7|28326.2|28319.2|28316.2|28309.2|22
1661855700000|2022-08-30 10:35:00|28316.2|28309.2|28311.2|28304.2|28321.2|28314.2|28311.2|28304.2|11
1661856000000|2022-08-30 10:40:00|28306.2|28299.2|28306.2|28299.2|28316.2|28309.2|28306.2|28299.2|51
1661856300000|2022-08-30 10:45:00|28301.2|28294.2|28301.2|28294.2|28311.2|28304.2|28296.2|28289.2|232
1661856600000|2022-08-30 10:50:00|28303.7|28296.7|28306.2|28299.2|28311.2|28304.2|28301.2|28294.2|61
1661856900000|2022-08-30 10:55:00|28303.7|28296.7|28296.2|28289.2|28306.2|28299.2|28296.2|28289.2|10
1661857200000|2022-08-30 11:00:00|28291.2|28284.2|28303.7|28296.7|28306.2|28299.2|28291.2|28284.2|85
1661857500000|2022-08-30 11:05:00|28301.2|28294.2|28291.2|28284.2|28306.2|28299.2|28288.7|28281.7|120
1661857800000|2022-08-30 11:10:00|28286.2|28279.2|28286.2|28279.2|28291.2|28284.2|28286.2|28279.2|39
1661858100000|2022-08-30 11:15:00|28291.2|28284.2|28288.7|28281.7|28291.2|28284.2|28286.2|28279.2|57
1661858400000|2022-08-30 11:20:00|28286.2|28279.2|28271.2|28264.2|28288.7|28281.7|28268.7|28261.7|54
1661858700000|2022-08-30 11:25:00|28268.7|28261.7|28271.2|28264.2|28273.7|28266.7|28261.2|28254.2|62
1661859000000|2022-08-30 11:30:00|28273.7|28266.7|28276.2|28269.2|28281.2|28274.2|28271.2|28264.2|35
1661859300000|2022-08-30 11:35:00|28273.7|28266.7|28286.2|28279.2|28288.7|28281.7|28271.2|28264.2|34
1661859600000|2022-08-30 11:40:00|28283.7|28276.7|28293.7|28286.7|28296.2|28289.2|28281.2|28274.2|26
1661859900000|2022-08-30 11:45:00|28296.2|28289.2|28291.2|28284.2|28301.2|28294.2|28291.2|28284.2|31
1661860200000|2022-08-30 11:50:00|28286.2|28279.2|28276.2|28269.2|28286.2|28279.2|28271.2|28264.2|44
1661860500000|2022-08-30 11:55:00|28273.7|28266.7|28271.2|28264.2|28276.2|28269.2|28266.2|28259.2|87
1661860800000|2022-08-30 12:00:00|28273.7|28266.7|28286.2|28279.2|28286.2|28279.2|28266.2|28259.2|40
1661861100000|2022-08-30 12:05:00|28288.7|28281.7|28271.2|28264.2|28288.7|28281.7|28271.2|28264.2|50
1661861400000|2022-08-30 12:10:00|28273.7|28266.7|28281.2|28274.2|28286.2|28279.2|28268.7|28261.7|28
1661861700000|2022-08-30 12:15:00|28278.7|28271.7|28271.2|28264.2|28286.2|28279.2|28266.2|28259.2|20
1661862000000|2022-08-30 12:20:00|28268.7|28261.7|28251.2|28244.2|28271.2|28264.2|28251.2|28244.2|53
1661862300000|2022-08-30 12:25:00|28256.2|28249.2|28231.2|28224.2|28256.2|28249.2|28231.2|28224.2|114
1661862600000|2022-08-30 12:30:00|28233.7|28226.7|28206.2|28199.2|28233.7|28226.7|28206.2|28199.2|120
1661862900000|2022-08-30 12:35:00|28208.7|28201.7|28216.2|28209.2|28226.2|28219.2|28206.2|28199.2|218
1661863200000|2022-08-30 12:40:00|28213.7|28206.7|28216.2|28209.2|28226.2|28219.2|28206.2|28199.2|101
1661863500000|2022-08-30 12:45:00|28218.7|28211.7|28211.2|28204.2|28226.2|28219.2|28206.2|28199.2|109
1661863800000|2022-08-30 12:50:00|28208.7|28201.7|28216.2|28209.2|28221.2|28214.2|28201.2|28194.2|99
1661864100000|2022-08-30 12:55:00|28213.7|28206.7|28201.2|28194.2|28216.2|28209.2|28201.2|28194.2|72
1661864400000|2022-08-30 13:00:00|28203.7|28196.7|28206.2|28199.2|28216.2|28209.2|28201.2|28194.2|86
1661864700000|2022-08-30 13:05:00|28208.7|28201.7|28196.2|28189.2|28211.2|28204.2|28196.2|28189.2|47
1661865000000|2022-08-30 13:10:00|28198.7|28191.7|28213.7|28206.7|28216.2|28209.2|28191.2|28184.2|88
1661865300000|2022-08-30 13:15:00|28211.2|28204.2|28196.2|28189.2|28213.7|28206.7|28191.2|28184.2|57
1661865600000|2022-08-30 13:20:00|28191.2|28184.2|28206.2|28199.2|28206.2|28199.2|28186.2|28179.2|105
1661865900000|2022-08-30 13:25:00|28201.2|28194.2|28211.2|28204.2|28211.2|28204.2|28198.7|28191.7|57
1661866200000|2022-08-30 13:30:00|28206.2|28199.2|28211.2|28204.2|28216.2|28209.2|28178.7|28171.7|391
1661866500000|2022-08-30 13:35:00|28206.2|28199.2|28201.2|28194.2|28223.7|28216.7|28191.2|28184.2|203
1661866800000|2022-08-30 13:40:00|28203.7|28196.7|28158.7|28151.7|28206.2|28199.2|28156.2|28149.2|251
1661867100000|2022-08-30 13:45:00|28156.2|28149.2|28166.2|28159.2|28171.2|28164.2|28131.2|28124.2|391
1661867400000|2022-08-30 13:50:00|28163.7|28156.7|28136.2|28129.2|28163.7|28156.7|28131.2|28124.2|201
1661867700000|2022-08-30 13:55:00|28133.7|28126.7|28113.7|28106.7|28141.2|28134.2|28098.7|28091.7|527
1661868000000|2022-08-30 14:00:00|28116.2|28109.2|28086.2|28079.2|28136.2|28129.2|28086.2|28079.2|712
1661868300000|2022-08-30 14:05:00|28091.2|28084.2|28041.2|28034.2|28091.2|28084.2|28021.2|28014.2|663
1661868600000|2022-08-30 14:10:00|28043.7|28036.7|28026.2|28019.2|28046.2|28039.2|28016.2|28009.2|216
1661868900000|2022-08-30 14:15:00|28028.7|28021.7|28041.2|28034.2|28046.2|28039.2|28013.7|28006.7|183
1661869200000|2022-08-30 14:20:00|28046.2|28039.2|28016.2|28009.2|28051.2|28044.2|28011.2|28004.2|175
1661869500000|2022-08-30 14:25:00|28013.7|28006.7|28031.2|28024.2|28051.2|28044.2|28011.2|28004.2|155
1661869800000|2022-08-30 14:30:00|28028.7|28021.7|27966.2|27959.2|28041.2|28034.2|27966.2|27959.2|464
1661870100000|2022-08-30 14:35:00|27971.2|27964.2|27953.7|27946.7|27971.2|27964.2|27941.2|27934.2|318
1661870400000|2022-08-30 14:40:00|27951.2|27944.2|27926.2|27919.2|27961.2|27954.2|27921.2|27914.2|247
1661870700000|2022-08-30 14:45:00|27923.7|27916.7|27908.7|27901.7|27926.2|27919.2|27898.7|27891.7|382
1661871000000|2022-08-30 14:50:00|27911.2|27904.2|27946.2|27939.2|27951.2|27944.2|27901.2|27894.2|281
1661871300000|2022-08-30 14:55:00|27951.2|27944.2|27996.2|27989.2|27996.2|27989.2|27946.2|27939.2|331
1661871600000|2022-08-30 15:00:00|27993.7|27986.7|27996.2|27989.2|28021.2|28014.2|27981.2|27974.2|281
1661871900000|2022-08-30 15:05:00|27993.7|27986.7|27991.2|27984.2|28016.2|28009.2|27981.2|27974.2|246
1661872200000|2022-08-30 15:10:00|27996.2|27989.2|27971.2|27964.2|28001.2|27994.2|27956.2|27949.2|280
1661872500000|2022-08-30 15:15:00|27968.7|27961.7|28016.2|28009.2|28021.2|28014.2|27961.2|27954.2|189
1661872800000|2022-08-30 15:20:00|28011.2|28004.2|27986.2|27979.2|28016.2|28009.2|27986.2|27979.2|377
1661873100000|2022-08-30 15:25:00|27981.2|27974.2|27981.2|27974.2|28011.2|28004.2|27971.2|27964.2|248
1661873400000|2022-08-30 15:30:00|27976.2|27969.2|28016.2|28009.2|28021.2|28014.2|27971.2|27964.2|235
1661873700000|2022-08-30 15:35:00|28021.2|28014.2|27981.2|27974.2|28026.2|28019.2|27973.7|27966.7|275
1661874000000|2022-08-30 15:40:00|27978.7|27971.7|27981.2|27974.2|27996.2|27989.2|27966.2|27959.2|174
1661874300000|2022-08-30 15:45:00|27986.2|27979.2|27961.2|27954.2|27986.2|27979.2|27951.2|27944.2|155
1661874600000|2022-08-30 15:50:00|27958.7|27951.7|27976.2|27969.2|27983.7|27976.7|27956.2|27949.2|89
1661874900000|2022-08-30 15:55:00|27978.7|27971.7|27976.2|27969.2|27991.2|27984.2|27973.7|27966.7|62
1661875200000|2022-08-30 16:00:00|27978.7|27971.7|27978.7|27971.7|27993.7|27986.7|27971.2|27964.2|84
1661875500000|2022-08-30 16:05:00|27976.2|27969.2|27976.2|27969.2|27991.2|27984.2|27971.2|27964.2|70
1661875800000|2022-08-30 16:10:00|27973.7|27966.7|27986.2|27979.2|27986.2|27979.2|27961.2|27954.2|55
1661876100000|2022-08-30 16:15:00|27983.7|27976.7|27986.2|27979.2|28013.7|28006.7|27976.2|27969.2|162
1661876400000|2022-08-30 16:20:00|27981.2|27974.2|27968.7|27961.7|27983.7|27976.7|27961.2|27954.2|137
1661876700000|2022-08-30 16:25:00|27966.2|27959.2|27966.2|27959.2|27966.2|27959.2|27951.2|27944.2|60
1661877000000|2022-08-30 16:30:00|27961.2|27954.2|27926.2|27919.2|27963.7|27956.7|27926.2|27919.2|57
1661877300000|2022-08-30 16:35:00|27931.2|27924.2|27946.2|27939.2|27946.2|27939.2|27928.7|27921.7|76
1661877600000|2022-08-30 16:40:00|27941.2|27934.2|27916.2|27909.2|27946.2|27939.2|27916.2|27909.2|40
1661877900000|2022-08-30 16:45:00|27913.7|27906.7|27916.2|27909.2|27921.2|27914.2|27903.7|27896.7|112
1661878200000|2022-08-30 16:50:00|27918.7|27911.7|27931.2|27924.2|27936.2|27929.2|27916.2|27909.2|35
1661878500000|2022-08-30 16:55:00|27933.7|27926.7|27926.2|27919.2|27941.2|27934.2|27921.2|27914.2|40
1661878800000|2022-08-30 17:00:00|27923.7|27916.7|27921.2|27914.2|27931.2|27924.2|27916.2|27909.2|36
1661879100000|2022-08-30 17:05:00|27926.2|27919.2|27911.2|27904.2|27933.7|27926.7|27906.2|27899.2|86
1661879400000|2022-08-30 17:10:00|27913.7|27906.7|27886.2|27879.2|27916.2|27909.2|27886.2|27879.2|160
1661879700000|2022-08-30 17:15:00|27891.2|27884.2|27886.2|27879.2|27898.7|27891.7|27881.2|27874.2|90
1661880000000|2022-08-30 17:20:00|27888.7|27881.7|27871.2|27864.2|27888.7|27881.7|27866.2|27859.2|91
1661880300000|2022-08-30 17:25:00|27876.2|27869.2|27891.2|27884.2|27891.2|27884.2|27871.2|27864.2|37
1661880600000|2022-08-30 17:30:00|27886.2|27879.2|27891.2|27884.2|27901.2|27894.2|27886.2|27879.2|48
1661880900000|2022-08-30 17:35:00|27893.7|27886.7|27891.2|27884.2|27896.2|27889.2|27881.2|27874.2|122
1661881200000|2022-08-30 17:40:00|27893.7|27886.7|27861.2|27854.2|27896.2|27889.2|27861.2|27854.2|142
1661881500000|2022-08-30 17:45:00|27858.7|27851.7|27896.2|27889.2|27896.2|27889.2|27856.2|27849.2|155
1661881800000|2022-08-30 17:50:00|27891.2|27884.2|27911.2|27904.2|27916.2|27909.2|27891.2|27884.2|60
1661882100000|2022-08-30 17:55:00|27913.7|27906.7|27906.2|27899.2|27916.2|27909.2|27901.2|27894.2|58
1661882400000|2022-08-30 18:00:00|27901.2|27894.2|27916.2|27909.2|27921.2|27914.2|27891.2|27884.2|92
1661882700000|2022-08-30 18:05:00|27913.7|27906.7|27906.2|27899.2|27921.2|27914.2|27901.2|27894.2|67
1661883000000|2022-08-30 18:10:00|27901.2|27894.2|27911.2|27904.2|27926.2|27919.2|27901.2|27894.2|52
1661883300000|2022-08-30 18:15:00|27913.7|27906.7|27906.2|27899.2|27926.2|27919.2|27903.7|27896.7|42
1661883600000|2022-08-30 18:20:00|27903.7|27896.7|27906.2|27899.2|27911.2|27904.2|27891.2|27884.2|90
1661883900000|2022-08-30 18:25:00|27908.7|27901.7|27871.2|27864.2|27908.7|27901.7|27871.2|27864.2|101
1661884200000|2022-08-30 18:30:00|27873.7|27866.7|27898.7|27891.7|27906.2|27899.2|27871.2|27864.2|171
1661884500000|2022-08-30 18:35:00|27901.2|27894.2|27898.7|27891.7|27901.2|27894.2|27881.2|27874.2|80
1661884800000|2022-08-30 18:40:00|27901.2|27894.2|27876.2|27869.2|27906.2|27899.2|27871.2|27864.2|94
1661885100000|2022-08-30 18:45:00|27878.7|27871.7|27886.2|27879.2|27888.7|27881.7|27876.2|27869.2|64
1661885400000|2022-08-30 18:50:00|27888.7|27881.7|27886.2|27879.2|27891.2|27884.2|27878.7|27871.7|52
1661885700000|2022-08-30 18:55:00|27883.7|27876.7|27886.2|27879.2|27901.2|27894.2|27871.2|27864.2|66
1661886000000|2022-08-30 19:00:00|27881.2|27874.2|27921.2|27914.2|27936.2|27929.2|27881.2|27874.2|192
1661886300000|2022-08-30 19:05:00|27923.7|27916.7|27961.2|27954.2|27961.2|27954.2|27918.7|27911.7|193
1661886600000|2022-08-30 19:10:00|27956.2|27949.2|27971.2|27964.2|27986.2|27979.2|27956.2|27949.2|183
1661886900000|2022-08-30 19:15:00|27973.7|27966.7|27968.7|27961.7|27981.2|27974.2|27951.2|27944.2|96
1661887200000|2022-08-30 19:20:00|27971.2|27964.2|27968.7|27961.7|27973.7|27966.7|27946.2|27939.2|69
1661887500000|2022-08-30 19:25:00|27971.2|27964.2|27941.2|27934.2|27971.2|27964.2|27936.2|27929.2|78
1661887800000|2022-08-30 19:30:00|27946.2|27939.2|27931.2|27924.2|27946.2|27939.2|27916.2|27909.2|258
1661888100000|2022-08-30 19:35:00|27933.7|27926.7|27941.2|27934.2|27946.2|27939.2|27926.2|27919.2|98
1661888400000|2022-08-30 19:40:00|27943.7|27936.7|27943.7|27936.7|27961.2|27954.2|27941.2|27934.2|87
1661888700000|2022-08-30 19:45:00|27946.2|27939.2|27916.2|27909.2|27946.2|27939.2|27901.2|27894.2|195
1661889000000|2022-08-30 19:50:00|27921.2|27914.2|27906.2|27899.2|27938.7|27931.7|27896.2|27889.2|434
1661889300000|2022-08-30 19:55:00|27913.7|27906.7|27928.7|27921.7|27931.2|27924.2|27906.2|27899.2|212
1661889600000|2022-08-30 20:00:00|27926.2|27919.2|27926.2|27919.2|27936.2|27929.2|27921.2|27914.2|168
1661889900000|2022-08-30 20:05:00|27928.7|27921.7|27928.7|27921.7|27931.2|27924.2|27926.2|27919.2|14
1661890200000|2022-08-30 20:10:00|27931.2|27924.2|27941.2|27934.2|27951.2|27944.2|27931.2|27924.2|28
1661890500000|2022-08-30 20:15:00|27938.7|27931.7|27931.2|27924.2|27938.7|27931.7|27931.2|27924.2|6
1661890800000|2022-08-30 20:20:00|27933.7|27926.7|27926.2|27919.2|27933.7|27926.7|27926.2|27919.2|18
1661891100000|2022-08-30 20:25:00|27928.7|27921.7|27933.7|27926.7|27941.2|27934.2|27926.2|27919.2|31
1661891400000|2022-08-30 20:30:00|27936.2|27929.2|27943.7|27936.7|27943.7|27936.7|27936.2|27929.2|1
1661891700000|2022-08-30 20:35:00|27946.2|27939.2|27943.7|27936.7|27946.2|27939.2|27941.2|27934.2|10
1661892000000|2022-08-30 20:40:00|27946.2|27939.2|27943.7|27936.7|27946.2|27939.2|27943.7|27936.7|3
1661892300000|2022-08-30 20:45:00|27941.2|27934.2|27931.2|27924.2|27943.7|27936.7|27928.7|27921.7|14
1661892600000|2022-08-30 20:50:00|27928.7|27921.7|27933.7|27926.7|27936.2|27929.2|27926.2|27919.2|10
1661892900000|2022-08-30 20:55:00|27931.2|27924.2|27925.2|27910.2|27931.2|27924.2|27916.2|27909.2|58
1661893200000|2022-08-30 21:00:00|27927.7|27912.7|27927.7|27912.7|27927.7|27912.7|27920.2|27905.2|0
1661894100000|2022-08-30 21:15:00|27935.2|27905.2|27938|27908|27939.2|27909.2|27935.2|27905.2|6933
1661894400000|2022-08-30 21:20:00|27937.3|27907.3|27934.8|27904.8|27938.3|27908.3|27934|27904|0
1661894700000|2022-08-30 21:25:00|27934.6|27904.6|27936.2|27906.2|27936.5|27906.5|27934.6|27904.6|0
1661895000000|2022-08-30 21:30:00|27934.1|27904.1|27932.9|27902.9|27934.4|27904.4|27932.9|27902.9|0
1661895300000|2022-08-30 21:35:00|27932.5|27902.5|27932|27902|27933|27903|27932|27902|0
1661895600000|2022-08-30 21:40:00|27932.4|27902.4|27932.7|27902.7|27932.9|27902.9|27930.9|27900.9|0
1661895900000|2022-08-30 21:45:00|27932.9|27902.9|27931.7|27901.7|27933.4|27903.4|27931.4|27901.4|0
1661896200000|2022-08-30 21:50:00|27932|27902|27932.1|27902.1|27932.4|27902.4|27930.8|27900.8|0
1661896500000|2022-08-30 21:55:00|27933.5|27903.5|27934.6|27904.6|27934.8|27904.8|27932.4|27902.4|0
1661896800000|2022-08-30 22:00:00|27943.8|27913.8|27920.2|27905.2|27946.2|27916.2|27920.2|27899.3|13
1661897100000|2022-08-30 22:05:00|27922.7|27907.7|27920.2|27905.2|27922.7|27907.7|27915.2|27900.2|3
1661897400000|2022-08-30 22:10:00|27922.7|27907.7|27925.2|27910.2|27925.2|27910.2|27920.2|27905.2|7
1661897700000|2022-08-30 22:15:00|27922.7|27907.7|27927.7|27912.7|27927.7|27912.7|27915.2|27900.2|0
1661898000000|2022-08-30 22:20:00|27925.2|27910.2|27925.2|27910.2|27925.2|27910.2|27925.2|27910.2|0
1661898600000|2022-08-30 22:30:00|27927.7|27912.7|27930.2|27915.2|27932.7|27917.7|27925.2|27910.2|0
1661898900000|2022-08-30 22:35:00|27932.7|27917.7|27932.7|27917.7|27937.7|27922.7|27932.7|27917.7|0
1661899200000|2022-08-30 22:40:00|27935.2|27920.2|27937.7|27922.7|27937.7|27922.7|27935.2|27920.2|0
1661899800000|2022-08-30 22:50:00|27940.2|27925.2|27940.2|27925.2|27942.7|27927.7|27940.2|27925.2|0
1661900400000|2022-08-30 23:00:00|27942.7|27927.7|27942.7|27927.7|27942.7|27927.7|27942.7|27927.7|0
1661900700000|2022-08-30 23:05:00|27947.7|27932.7|27937.7|27922.7|27947.7|27932.7|27937.7|27922.7|44
1661901000000|2022-08-30 23:10:00|27940.2|27925.2|27932.7|27917.7|27942.7|27927.7|27927.7|27912.7|1
1661901300000|2022-08-30 23:15:00|27927.7|27912.7|27930.2|27915.2|27932.7|27917.7|27927.7|27912.7|25
1661901600000|2022-08-30 23:20:00|27927.7|27912.7|27927.7|27912.7|27927.7|27912.7|27927.7|27912.7|1
1661901900000|2022-08-30 23:25:00|27925.2|27910.2|27927.7|27912.7|27930.2|27915.2|27925.2|27910.2|5
1661902200000|2022-08-30 23:30:00|27923.7|27916.7|27891.2|27884.2|27923.7|27916.7|27863.7|27856.7|20363
1661902500000|2022-08-30 23:35:00|27886.2|27879.2|27878.7|27871.7|27886.2|27879.2|27876.2|27869.2|76
1661902800000|2022-08-30 23:40:00|27876.2|27869.2|27891.2|27884.2|27906.2|27899.2|27868.7|27861.7|324
1661903100000|2022-08-30 23:45:00|27886.2|27879.2|27906.2|27899.2|27916.2|27909.2|27881.2|27874.2|412
1661903400000|2022-08-30 23:50:00|27903.7|27896.7|27881.2|27874.2|27911.2|27904.2|27876.2|27869.2|201
1661903700000|2022-08-30 23:55:00|27878.7|27871.7|27898.7|27891.7|27908.7|27901.7|27871.2|27864.2|289
1661904000000|2022-08-31 00:00:00|27896.2|27889.2|27926.2|27919.2|27926.2|27919.2|27876.2|27869.2|1239
1661904300000|2022-08-31 00:05:00|27923.7|27916.7|27996.2|27989.2|27996.2|27989.2|27896.2|27889.2|883
1661904600000|2022-08-31 00:10:00|27998.7|27991.7|27956.2|27949.2|28006.2|27999.2|27943.7|27936.7|749
1661904900000|2022-08-31 00:15:00|27953.7|27946.7|27936.2|27929.2|27953.7|27946.7|27921.2|27914.2|457
1661905200000|2022-08-31 00:20:00|27941.2|27934.2|27976.2|27969.2|27976.2|27969.2|27926.2|27919.2|321
1661905500000|2022-08-31 00:25:00|27981.2|27974.2|27966.2|27959.2|27991.2|27984.2|27956.2|27949.2|320
1661905800000|2022-08-31 00:30:00|27968.7|27961.7|27971.2|27964.2|27991.2|27984.2|27966.2|27959.2|548
1661906100000|2022-08-31 00:35:00|27966.2|27959.2|27981.2|27974.2|27981.2|27974.2|27946.2|27939.2|489
1661906400000|2022-08-31 00:40:00|27978.7|27971.7|28056.2|28049.2|28068.7|28061.7|27978.7|27971.7|1048
1661906700000|2022-08-31 00:45:00|28051.2|28044.2|28041.2|28034.2|28071.2|28064.2|28036.2|28029.2|743
1661907000000|2022-08-31 00:50:00|28038.7|28031.7|28041.2|28034.2|28051.2|28044.2|28026.2|28019.2|356
1661907300000|2022-08-31 00:55:00|28036.2|28029.2|28036.2|28029.2|28046.2|28039.2|28026.2|28019.2|274
1661907600000|2022-08-31 01:00:00|28031.2|28024.2|28026.2|28019.2|28048.7|28041.7|28026.2|28019.2|322
1661907900000|2022-08-31 01:05:00|28021.2|28014.2|28036.2|28029.2|28041.2|28034.2|28011.2|28004.2|172
1661908200000|2022-08-31 01:10:00|28038.7|28031.7|28046.2|28039.2|28046.2|28039.2|28021.2|28014.2|205
1661908500000|2022-08-31 01:15:00|28041.2|28034.2|28028.7|28021.7|28046.2|28039.2|28026.2|28019.2|370
1661908800000|2022-08-31 01:20:00|28031.2|28024.2|28031.2|28024.2|28046.2|28039.2|28026.2|28019.2|164
1661909100000|2022-08-31 01:25:00|28028.7|28021.7|28021.2|28014.2|28036.2|28029.2|28021.2|28014.2|86
1661909400000|2022-08-31 01:30:00|28026.2|28019.2|28056.2|28049.2|28071.2|28064.2|28026.2|28019.2|550
1661909700000|2022-08-31 01:35:00|28053.7|28046.7|28071.2|28064.2|28086.2|28079.2|28053.7|28046.7|283
1661910000000|2022-08-31 01:40:00|28073.7|28066.7|28076.2|28069.2|28106.2|28099.2|28071.2|28064.2|525
1661910300000|2022-08-31 01:45:00|28073.7|28066.7|28051.2|28044.2|28078.7|28071.7|28046.2|28039.2|264
1661910600000|2022-08-31 01:50:00|28048.7|28041.7|27991.2|27984.2|28048.7|28041.7|27991.2|27984.2|631
1661910900000|2022-08-31 01:55:00|27988.7|27981.7|27981.2|27974.2|28006.2|27999.2|27976.2|27969.2|417
1661911200000|2022-08-31 02:00:00|27983.7|27976.7|28021.2|28014.2|28021.2|28014.2|27983.7|27976.7|245
1661911500000|2022-08-31 02:05:00|28026.2|28019.2|28041.2|28034.2|28041.2|28034.2|28021.2|28014.2|340
1661911800000|2022-08-31 02:10:00|28038.7|28031.7|28026.2|28019.2|28041.2|28034.2|28008.7|28001.7|231
1661912100000|2022-08-31 02:15:00|28028.7|28021.7|28041.2|28034.2|28043.7|28036.7|28021.2|28014.2|124
1661912400000|2022-08-31 02:20:00|28043.7|28036.7|28031.2|28024.2|28046.2|28039.2|28026.2|28019.2|110
1661912700000|2022-08-31 02:25:00|28028.7|28021.7|28036.2|28029.2|28046.2|28039.2|28026.2|28019.2|142
1661913000000|2022-08-31 02:30:00|28041.2|28034.2|28031.2|28024.2|28051.2|28044.2|28028.7|28021.7|128
1661913300000|2022-08-31 02:35:00|28026.2|28019.2|28066.2|28059.2|28071.2|28064.2|28026.2|28019.2|262
1661913600000|2022-08-31 02:40:00|28063.7|28056.7|28051.2|28044.2|28066.2|28059.2|28046.2|28039.2|194
1661913900000|2022-08-31 02:45:00|28056.2|28049.2|28051.2|28044.2|28061.2|28054.2|28046.2|28039.2|58
1661914200000|2022-08-31 02:50:00|28053.7|28046.7|28046.2|28039.2|28056.2|28049.2|28046.2|28039.2|34
1661914500000|2022-08-31 02:55:00|28041.2|28034.2|28036.2|28029.2|28046.2|28039.2|28036.2|28029.2|90
1661914800000|2022-08-31 03:00:00|28031.2|28024.2|28026.2|28019.2|28036.2|28029.2|28021.2|28014.2|156
1661915100000|2022-08-31 03:05:00|28028.7|28021.7|28031.2|28024.2|28036.2|28029.2|28021.2|28014.2|121
1661915400000|2022-08-31 03:10:00|28036.2|28029.2|28046.2|28039.2|28051.2|28044.2|28031.2|28024.2|193
1661915700000|2022-08-31 03:15:00|28043.7|28036.7|28056.2|28049.2|28056.2|28049.2|28036.2|28029.2|265
1661916000000|2022-08-31 03:20:00|28058.7|28051.7|28081.2|28074.2|28086.2|28079.2|28056.2|28049.2|412
1661916300000|2022-08-31 03:25:00|28078.7|28071.7|28091.2|28084.2|28091.2|28084.2|28071.2|28064.2|277
1661916600000|2022-08-31 03:30:00|28096.2|28089.2|28091.2|28084.2|28101.2|28094.2|28076.2|28069.2|511
1661916900000|2022-08-31 03:35:00|28086.2|28079.2|28096.2|28089.2|28101.2|28094.2|28086.2|28079.2|150
1661917200000|2022-08-31 03:40:00|28091.2|28084.2|28076.2|28069.2|28093.7|28086.7|28076.2|28069.2|108
1661917500000|2022-08-31 03:45:00|28081.2|28074.2|28081.2|28074.2|28086.2|28079.2|28076.2|28069.2|152
1661917800000|2022-08-31 03:50:00|28086.2|28079.2|28086.2|28079.2|28091.2|28084.2|28078.7|28071.7|173
1661918100000|2022-08-31 03:55:00|28083.7|28076.7|28086.2|28079.2|28086.2|28079.2|28076.2|28069.2|145
1661918400000|2022-08-31 04:00:00|28081.2|28074.2|28081.2|28074.2|28086.2|28079.2|28076.2|28069.2|218
1661918700000|2022-08-31 04:05:00|28076.2|28069.2|28071.2|28064.2|28081.2|28074.2|28071.2|28064.2|446
1661919000000|2022-08-31 04:10:00|28073.7|28066.7|28066.2|28059.2|28073.7|28066.7|28066.2|28059.2|85
1661919300000|2022-08-31 04:15:00|28071.2|28064.2|28061.2|28054.2|28071.2|28064.2|28061.2|28054.2|125
1661919600000|2022-08-31 04:20:00|28056.2|28049.2|28056.2|28049.2|28061.2|28054.2|28056.2|28049.2|119
1661919900000|2022-08-31 04:25:00|28058.7|28051.7|28051.2|28044.2|28061.2|28054.2|28046.2|28039.2|271
1661920200000|2022-08-31 04:30:00|28046.2|28039.2|28071.2|28064.2|28071.2|28064.2|28046.2|28039.2|237
1661920500000|2022-08-31 04:35:00|28076.2|28069.2|28081.2|28074.2|28096.2|28089.2|28071.2|28064.2|374
1661920800000|2022-08-31 04:40:00|28078.7|28071.7|28076.2|28069.2|28086.2|28079.2|28071.2|28064.2|248
1661921100000|2022-08-31 04:45:00|28071.2|28064.2|28061.2|28054.2|28076.2|28069.2|28056.2|28049.2|260
1661921400000|2022-08-31 04:50:00|28056.2|28049.2|28051.2|28044.2|28061.2|28054.2|28051.2|28044.2|90
1661921700000|2022-08-31 04:55:00|28056.2|28049.2|28056.2|28049.2|28061.2|28054.2|28056.2|28049.2|126
1661922000000|2022-08-31 05:00:00|28058.7|28051.7|28051.2|28044.2|28061.2|28054.2|28046.2|28039.2|405
1661922300000|2022-08-31 05:05:00|28048.7|28041.7|28051.2|28044.2|28056.2|28049.2|28046.2|28039.2|431
1661922600000|2022-08-31 05:10:00|28056.2|28049.2|28071.2|28064.2|28071.2|28064.2|28056.2|28049.2|102
1661922900000|2022-08-31 05:15:00|28068.7|28061.7|28076.2|28069.2|28081.2|28074.2|28066.2|28059.2|261
1661923200000|2022-08-31 05:20:00|28078.7|28071.7|28071.2|28064.2|28078.7|28071.7|28061.2|28054.2|709
1661923500000|2022-08-31 05:25:00|28068.7|28061.7|28061.2|28054.2|28086.2|28079.2|28061.2|28054.2|677
1661923800000|2022-08-31 05:30:00|28058.7|28051.7|28066.2|28059.2|28071.2|28064.2|28056.2|28049.2|312
1661924100000|2022-08-31 05:35:00|28061.2|28054.2|28071.2|28064.2|28071.2|28064.2|28056.2|28049.2|204
1661924400000|2022-08-31 05:40:00|28068.7|28061.7|28056.2|28049.2|28071.2|28064.2|28056.2|28049.2|685
1661924700000|2022-08-31 05:45:00|28058.7|28051.7|28051.2|28044.2|28061.2|28054.2|28046.2|28039.2|550
1661925000000|2022-08-31 05:50:00|28056.2|28049.2|28056.2|28049.2|28061.2|28054.2|28056.2|28049.2|469
1661925300000|2022-08-31 05:55:00|28061.2|28054.2|28071.2|28064.2|28076.2|28069.2|28051.2|28044.2|1481
1661925600000|2022-08-31 06:00:00|28081.2|28074.2|28076.2|28069.2|28121.2|28114.2|28066.2|28059.2|3160
1661925900000|2022-08-31 06:05:00|28071.2|28064.2|28101.2|28094.2|28101.2|28094.2|28071.2|28064.2|713
1661926200000|2022-08-31 06:10:00|28098.7|28091.7|28123.7|28116.7|28126.2|28119.2|28096.2|28089.2|504
1661926500000|2022-08-31 06:15:00|28121.2|28114.2|28091.2|28084.2|28121.2|28114.2|28088.7|28081.7|437
1661926800000|2022-08-31 06:20:00|28096.2|28089.2|28081.2|28074.2|28106.2|28099.2|28081.2|28074.2|332
1661927100000|2022-08-31 06:25:00|28078.7|28071.7|28081.2|28074.2|28086.2|28079.2|28076.2|28069.2|80
1661927400000|2022-08-31 06:30:00|28078.7|28071.7|28076.2|28069.2|28081.2|28074.2|28063.7|28056.7|145
1661927700000|2022-08-31 06:35:00|28073.7|28066.7|28081.2|28074.2|28081.2|28074.2|28071.2|28064.2|22
1661928000000|2022-08-31 06:40:00|28078.7|28071.7|28068.7|28061.7|28078.7|28071.7|28061.2|28054.2|39
1661928300000|2022-08-31 06:45:00|28071.2|28064.2|28066.2|28059.2|28073.7|28066.7|28061.2|28054.2|50
1661928600000|2022-08-31 06:50:00|28068.7|28061.7|28068.7|28061.7|28076.2|28069.2|28063.7|28056.7|28
1661928900000|2022-08-31 06:55:00|28071.2|28064.2|28066.2|28059.2|28073.7|28066.7|28056.2|28049.2|66
1661929200000|2022-08-31 07:00:00|28071.2|28064.2|28073.7|28066.7|28083.7|28076.7|28058.7|28051.7|62
1661929500000|2022-08-31 07:05:00|28076.2|28069.2|28061.2|28054.2|28081.2|28074.2|28041.2|28034.2|68
1661929800000|2022-08-31 07:10:00|28058.7|28051.7|28061.2|28054.2|28066.2|28059.2|28036.2|28029.2|46
1661930100000|2022-08-31 07:15:00|28058.7|28051.7|28078.7|28071.7|28086.2|28079.2|28058.7|28051.7|65
1661930400000|2022-08-31 07:20:00|28076.2|28069.2|28078.7|28071.7|28081.2|28074.2|28061.2|28054.2|130
1661930700000|2022-08-31 07:25:00|28076.2|28069.2|28071.2|28064.2|28081.2|28074.2|28061.2|28054.2|279
1661931000000|2022-08-31 07:30:00|28068.7|28061.7|28051.2|28044.2|28071.2|28064.2|28046.2|28039.2|333
1661931300000|2022-08-31 07:35:00|28053.7|28046.7|28056.2|28049.2|28061.2|28054.2|28036.2|28029.2|159
1661931600000|2022-08-31 07:40:00|28053.7|28046.7|28038.7|28031.7|28066.2|28059.2|28036.2|28029.2|118
1661931900000|2022-08-31 07:45:00|28036.2|28029.2|28026.2|28019.2|28036.2|28029.2|28016.2|28009.2|168
1661932200000|2022-08-31 07:50:00|28023.7|28016.7|28021.2|28014.2|28028.7|28021.7|28011.2|28004.2|124
1661932500000|2022-08-31 07:55:00|28018.7|28011.7|28016.2|28009.2|28046.2|28039.2|28016.2|28009.2|128
1661932800000|2022-08-31 08:00:00|28011.2|28004.2|28026.2|28019.2|28041.2|28034.2|28006.2|27999.2|70
1661933100000|2022-08-31 08:05:00|28028.7|28021.7|28018.7|28011.7|28038.7|28031.7|28006.2|27999.2|128
1661933400000|2022-08-31 08:10:00|28016.2|28009.2|28016.2|28009.2|28031.2|28024.2|28011.2|28004.2|108
1661933700000|2022-08-31 08:15:00|28018.7|28011.7|28036.2|28029.2|28046.2|28039.2|28011.2|28004.2|99
1661934000000|2022-08-31 08:20:00|28038.7|28031.7|27996.2|27989.2|28041.2|28034.2|27991.2|27984.2|137
1661934300000|2022-08-31 08:25:00|27998.7|27991.7|28001.2|27994.2|28001.2|27994.2|27976.2|27969.2|97
1661934600000|2022-08-31 08:30:00|27996.2|27989.2|27986.2|27979.2|28011.2|28004.2|27986.2|27979.2|94
1661934900000|2022-08-31 08:35:00|27983.7|27976.7|28001.2|27994.2|28006.2|27999.2|27981.2|27974.2|86
1661935200000|2022-08-31 08:40:00|27996.2|27989.2|28011.2|28004.2|28013.7|28006.7|27986.2|27979.2|91
1661935500000|2022-08-31 08:45:00|28013.7|28006.7|28023.7|28016.7|28031.2|28024.2|28011.2|28004.2|105
1661935800000|2022-08-31 08:50:00|28026.2|28019.2|28016.2|28009.2|28026.2|28019.2|28011.2|28004.2|66
1661936100000|2022-08-31 08:55:00|28018.7|28011.7|27996.2|27989.2|28021.2|28014.2|27996.2|27989.2|62
1661936400000|2022-08-31 09:00:00|27988.7|27981.7|27966.2|27959.2|27991.2|27984.2|27963.7|27956.7|213
1661936700000|2022-08-31 09:05:00|27961.2|27954.2|27966.2|27959.2|27981.2|27974.2|27958.7|27951.7|460
1661937000000|2022-08-31 09:10:00|27963.7|27956.7|27946.2|27939.2|27971.2|27964.2|27946.2|27939.2|356
1661937300000|2022-08-31 09:15:00|27951.2|27944.2|27956.2|27949.2|27968.7|27961.7|27946.2|27939.2|105
1661937600000|2022-08-31 09:20:00|27958.7|27951.7|27971.2|27964.2|27973.7|27966.7|27951.2|27944.2|65
1661937900000|2022-08-31 09:25:00|27968.7|27961.7|27946.2|27939.2|27971.2|27964.2|27943.7|27936.7|167
1661938200000|2022-08-31 09:30:00|27948.7|27941.7|27956.2|27949.2|27966.2|27959.2|27946.2|27939.2|105
1661938500000|2022-08-31 09:35:00|27958.7|27951.7|27946.2|27939.2|27971.2|27964.2|27941.2|27934.2|95
1661938800000|2022-08-31 09:40:00|27943.7|27936.7|27968.7|27961.7|27971.2|27964.2|27941.2|27934.2|110
1661939100000|2022-08-31 09:45:00|27971.2|27964.2|27951.2|27944.2|27971.2|27964.2|27941.2|27934.2|46
1661939400000|2022-08-31 09:50:00|27948.7|27941.7|27961.2|27954.2|27961.2|27954.2|27941.2|27934.2|93
1661939700000|2022-08-31 09:55:00|27956.2|27949.2|27956.2|27949.2|27961.2|27954.2|27941.2|27934.2|72
1661940000000|2022-08-31 10:00:00|27958.7|27951.7|27958.7|27951.7|27966.2|27959.2|27941.2|27934.2|122
1661940300000|2022-08-31 10:05:00|27956.2|27949.2|27956.2|27949.2|27966.2|27959.2|27946.2|27939.2|74
1661940600000|2022-08-31 10:10:00|27958.7|27951.7|27971.2|27964.2|27971.2|27964.2|27951.2|27944.2|104
1661940900000|2022-08-31 10:15:00|27968.7|27961.7|27971.2|27964.2|27981.2|27974.2|27961.2|27954.2|86
1661941200000|2022-08-31 10:20:00|27976.2|27969.2|27996.2|27989.2|27996.2|27989.2|27971.2|27964.2|40
1661941500000|2022-08-31 10:25:00|27993.7|27986.7|27991.2|27984.2|28001.2|27994.2|27986.2|27979.2|42
1661941800000|2022-08-31 10:30:00|27986.2|27979.2|27976.2|27969.2|27991.2|27984.2|27971.2|27964.2|68
1661942100000|2022-08-31 10:35:00|27973.7|27966.7|27996.2|27989.2|27996.2|27989.2|27971.2|27964.2|166
1661942400000|2022-08-31 10:40:00|27993.7|27986.7|27996.2|27989.2|28001.2|27994.2|27988.7|27981.7|64
1661942700000|2022-08-31 10:45:00|28001.2|27994.2|28006.2|27999.2|28008.7|28001.7|27988.7|27981.7|64
1661943000000|2022-08-31 10:50:00|28003.7|27996.7|28031.2|28024.2|28031.2|28024.2|28001.2|27994.2|148
1661943300000|2022-08-31 10:55:00|28028.7|28021.7|27996.2|27989.2|28031.2|28024.2|27996.2|27989.2|53
1661943600000|2022-08-31 11:00:00|27993.7|27986.7|28011.2|28004.2|28016.2|28009.2|27991.2|27984.2|91
1661943900000|2022-08-31 11:05:00|28013.7|28006.7|27991.2|27984.2|28016.2|28009.2|27991.2|27984.2|70
1661944200000|2022-08-31 11:10:00|27988.7|27981.7|27991.2|27984.2|28001.2|27994.2|27983.7|27976.7|45
1661944500000|2022-08-31 11:15:00|27988.7|27981.7|28021.2|28014.2|28021.2|28014.2|27986.2|27979.2|59
1661944800000|2022-08-31 11:20:00|28023.7|28016.7|28016.2|28009.2|28026.2|28019.2|28013.7|28006.7|60
1661945100000|2022-08-31 11:25:00|28021.2|28014.2|27996.2|27989.2|28021.2|28014.2|27991.2|27984.2|55
1661945400000|2022-08-31 11:30:00|27998.7|27991.7|27976.2|27969.2|28001.2|27994.2|27976.2|27969.2|73
1661945700000|2022-08-31 11:35:00|27978.7|27971.7|27966.2|27959.2|27986.2|27979.2|27966.2|27959.2|50
1661946000000|2022-08-31 11:40:00|27971.2|27964.2|27976.2|27969.2|27981.2|27974.2|27966.2|27959.2|66
1661946300000|2022-08-31 11:45:00|27971.2|27964.2|27966.2|27959.2|27973.7|27966.7|27966.2|27959.2|54
1661946600000|2022-08-31 11:50:00|27963.7|27956.7|27968.7|27961.7|27976.2|27969.2|27956.2|27949.2|50
1661946900000|2022-08-31 11:55:00|27966.2|27959.2|27976.2|27969.2|27981.2|27974.2|27966.2|27959.2|63
1661947200000|2022-08-31 12:00:00|27971.2|27964.2|27986.2|27979.2|27991.2|27984.2|27961.2|27954.2|213
1661947500000|2022-08-31 12:05:00|27991.2|27984.2|27981.2|27974.2|27991.2|27984.2|27976.2|27969.2|365
1661947800000|2022-08-31 12:10:00|27978.7|27971.7|27971.2|27964.2|27983.7|27976.7|27971.2|27964.2|76
1661948100000|2022-08-31 12:15:00|27973.7|27966.7|28001.2|27994.2|28001.2|27994.2|27973.7|27966.7|117
1661948400000|2022-08-31 12:20:00|28006.2|27999.2|27991.2|27984.2|28006.2|27999.2|27981.2|27974.2|69
1661948700000|2022-08-31 12:25:00|27988.7|27981.7|28001.2|27994.2|28006.2|27999.2|27981.2|27974.2|28
1661949000000|2022-08-31 12:30:00|27998.7|27991.7|27971.2|27964.2|27998.7|27991.7|27966.2|27959.2|45
1661949300000|2022-08-31 12:35:00|27976.2|27969.2|27988.7|27981.7|27996.2|27989.2|27968.7|27961.7|63
1661949600000|2022-08-31 12:40:00|27986.2|27979.2|27981.2|27974.2|27996.2|27989.2|27971.2|27964.2|57
1661949900000|2022-08-31 12:45:00|27976.2|27969.2|28006.2|27999.2|28006.2|27999.2|27976.2|27969.2|653
1661950200000|2022-08-31 12:50:00|28003.7|27996.7|28011.2|28004.2|28011.2|28004.2|28001.2|27994.2|104
1661950500000|2022-08-31 12:55:00|28013.7|28006.7|28006.2|27999.2|28016.2|28009.2|27996.2|27989.2|42
1661950800000|2022-08-31 13:00:00|28011.2|28004.2|28011.2|28004.2|28016.2|28009.2|28001.2|27994.2|61
1661951100000|2022-08-31 13:05:00|28013.7|28006.7|28011.2|28004.2|28016.2|28009.2|28006.2|27999.2|46
1661951400000|2022-08-31 13:10:00|28016.2|28009.2|28021.2|28014.2|28036.2|28029.2|28013.7|28006.7|144
1661951700000|2022-08-31 13:15:00|28026.2|28019.2|28031.2|28024.2|28036.2|28029.2|28006.2|27999.2|67
1661952000000|2022-08-31 13:20:00|28028.7|28021.7|28033.7|28026.7|28048.7|28041.7|28026.2|28019.2|107
1661952300000|2022-08-31 13:25:00|28031.2|28024.2|28021.2|28014.2|28031.2|28024.2|28021.2|28014.2|134
1661952600000|2022-08-31 13:30:00|28016.2|28009.2|28011.2|28004.2|28026.2|28019.2|28003.7|27996.7|482
1661952900000|2022-08-31 13:35:00|28006.2|27999.2|28016.2|28009.2|28021.2|28014.2|27996.2|27989.2|301
1661953200000|2022-08-31 13:40:00|28021.2|28014.2|28056.2|28049.2|28056.2|28049.2|28011.2|28004.2|192
1661953500000|2022-08-31 13:45:00|28051.2|28044.2|28071.2|28064.2|28086.2|28079.2|28041.2|28034.2|302
1661953800000|2022-08-31 13:50:00|28066.2|28059.2|28071.2|28064.2|28086.2|28079.2|28061.2|28054.2|236
1661954100000|2022-08-31 13:55:00|28066.2|28059.2|28031.2|28024.2|28076.2|28069.2|28026.2|28019.2|248
1661954400000|2022-08-31 14:00:00|28036.2|28029.2|28011.2|28004.2|28036.2|28029.2|28011.2|28004.2|295
1661954700000|2022-08-31 14:05:00|28008.7|28001.7|28008.7|28001.7|28031.2|28024.2|28003.7|27996.7|477
1661955000000|2022-08-31 14:10:00|28006.2|27999.2|28016.2|28009.2|28046.2|28039.2|28006.2|27999.2|219
1661955300000|2022-08-31 14:15:00|28011.2|28004.2|28021.2|28014.2|28021.2|28014.2|27991.2|27984.2|355
1661955600000|2022-08-31 14:20:00|28026.2|28019.2|28006.2|27999.2|28036.2|28029.2|27991.2|27984.2|192
1661955900000|2022-08-31 14:25:00|28003.7|27996.7|27971.2|27964.2|28016.2|28009.2|27971.2|27964.2|191
1661956200000|2022-08-31 14:30:00|27968.7|27961.7|27983.7|27976.7|27991.2|27984.2|27961.2|27954.2|230
1661956500000|2022-08-31 14:35:00|27981.2|27974.2|27971.2|27964.2|28006.2|27999.2|27961.2|27954.2|188
1661956800000|2022-08-31 14:40:00|27968.7|27961.7|28011.2|28004.2|28016.2|28009.2|27961.2|27954.2|160
1661957100000|2022-08-31 14:45:00|28006.2|27999.2|28011.2|28004.2|28021.2|28014.2|27988.7|27981.7|224
1661957400000|2022-08-31 14:50:00|28013.7|28006.7|27986.2|27979.2|28021.2|28014.2|27981.2|27974.2|200
1661957700000|2022-08-31 14:55:00|27988.7|27981.7|27966.2|27959.2|27991.2|27984.2|27961.2|27954.2|227
1661958000000|2022-08-31 15:00:00|27963.7|27956.7|27941.2|27934.2|27966.2|27959.2|27931.2|27924.2|311
1661958300000|2022-08-31 15:05:00|27938.7|27931.7|27936.2|27929.2|27943.7|27936.7|27916.2|27909.2|259
1661958600000|2022-08-31 15:10:00|27933.7|27926.7|27941.2|27934.2|27946.2|27939.2|27921.2|27914.2|78
1661958900000|2022-08-31 15:15:00|27938.7|27931.7|27953.7|27946.7|27956.2|27949.2|27926.2|27919.2|159
1661959200000|2022-08-31 15:20:00|27951.2|27944.2|27951.2|27944.2|27966.2|27959.2|27938.7|27931.7|109
1661959500000|2022-08-31 15:25:00|27948.7|27941.7|27936.2|27929.2|27966.2|27959.2|27936.2|27929.2|128
1661959800000|2022-08-31 15:30:00|27933.7|27926.7|27926.2|27919.2|27951.2|27944.2|27926.2|27919.2|351
1661960100000|2022-08-31 15:35:00|27921.2|27914.2|27941.2|27934.2|27958.7|27951.7|27921.2|27914.2|191
1661960400000|2022-08-31 15:40:00|27936.2|27929.2|27946.2|27939.2|27956.2|27949.2|27931.2|27924.2|113
1661960700000|2022-08-31 15:45:00|27948.7|27941.7|27941.2|27934.2|27951.2|27944.2|27936.2|27929.2|161
1661961000000|2022-08-31 15:50:00|27938.7|27931.7|27946.2|27939.2|27956.2|27949.2|27938.7|27931.7|110
1661961300000|2022-08-31 15:55:00|27948.7|27941.7|27976.2|27969.2|27986.2|27979.2|27946.2|27939.2|136
1661961600000|2022-08-31 16:00:00|27978.7|27971.7|27966.2|27959.2|27981.2|27974.2|27958.7|27951.7|157
1661961900000|2022-08-31 16:05:00|27968.7|27961.7|27956.2|27949.2|27971.2|27964.2|27946.2|27939.2|68
1661962200000|2022-08-31 16:10:00|27951.2|27944.2|27951.2|27944.2|27961.2|27954.2|27946.2|27939.2|101
1661962500000|2022-08-31 16:15:00|27948.7|27941.7|27946.2|27939.2|27966.2|27959.2|27943.7|27936.7|109
1661962800000|2022-08-31 16:20:00|27941.2|27934.2|27931.2|27924.2|27951.2|27944.2|27926.2|27919.2|97
1661963100000|2022-08-31 16:25:00|27933.7|27926.7|27936.2|27929.2|27941.2|27934.2|27931.2|27924.2|29
1661963400000|2022-08-31 16:30:00|27941.2|27934.2|27941.2|27934.2|27948.7|27941.7|27931.2|27924.2|101
1661963700000|2022-08-31 16:35:00|27943.7|27936.7|27926.2|27919.2|27946.2|27939.2|27923.7|27916.7|70
1661964000000|2022-08-31 16:40:00|27923.7|27916.7|27911.2|27904.2|27923.7|27916.7|27898.7|27891.7|261
1661964300000|2022-08-31 16:45:00|27908.7|27901.7|27916.2|27909.2|27921.2|27914.2|27906.2|27899.2|154
1661964600000|2022-08-31 16:50:00|27911.2|27904.2|27903.7|27896.7|27916.2|27909.2|27901.2|27894.2|154
1661964900000|2022-08-31 16:55:00|27906.2|27899.2|27901.2|27894.2|27906.2|27899.2|27891.2|27884.2|138
1661965200000|2022-08-31 17:00:00|27898.7|27891.7|27911.2|27904.2|27921.2|27914.2|27896.2|27889.2|126
1661965500000|2022-08-31 17:05:00|27908.7|27901.7|27931.2|27924.2|27931.2|27924.2|27906.2|27899.2|69
1661965800000|2022-08-31 17:10:00|27928.7|27921.7|27933.7|27926.7|27946.2|27939.2|27926.2|27919.2|56
1661966100000|2022-08-31 17:15:00|27936.2|27929.2|27901.2|27894.2|27936.2|27929.2|27901.2|27894.2|72
1661966400000|2022-08-31 17:20:00|27906.2|27899.2|27886.2|27879.2|27906.2|27899.2|27886.2|27879.2|101
1661966700000|2022-08-31 17:25:00|27891.2|27884.2|27881.2|27874.2|27891.2|27884.2|27871.2|27864.2|100
1661967000000|2022-08-31 17:30:00|27883.7|27876.7|27883.7|27876.7|27891.2|27884.2|27871.2|27864.2|44
1661967300000|2022-08-31 17:35:00|27881.2|27874.2|27861.2|27854.2|27886.2|27879.2|27861.2|27854.2|83
1661967600000|2022-08-31 17:40:00|27858.7|27851.7|27856.2|27849.2|27861.2|27854.2|27846.2|27839.2|138
1661967900000|2022-08-31 17:45:00|27851.2|27844.2|27836.2|27829.2|27861.2|27854.2|27836.2|27829.2|104
1661968200000|2022-08-31 17:50:00|27838.7|27831.7|27861.2|27854.2|27861.2|27854.2|27836.2|27829.2|59
1661968500000|2022-08-31 17:55:00|27858.7|27851.7|27861.2|27854.2|27866.2|27859.2|27851.2|27844.2|635
1661968800000|2022-08-31 18:00:00|27856.2|27849.2|27856.2|27849.2|27876.2|27869.2|27851.2|27844.2|59
1661969100000|2022-08-31 18:05:00|27853.7|27846.7|27876.2|27869.2|27876.2|27869.2|27846.2|27839.2|68
1661969400000|2022-08-31 18:10:00|27881.2|27874.2|27876.2|27869.2|27883.7|27876.7|27866.2|27859.2|46
1661969700000|2022-08-31 18:15:00|27881.2|27874.2|27876.2|27869.2|27888.7|27881.7|27876.2|27869.2|65
1661970000000|2022-08-31 18:20:00|27881.2|27874.2|27876.2|27869.2|27881.2|27874.2|27871.2|27864.2|57
1661970300000|2022-08-31 18:25:00|27881.2|27874.2|27881.2|27874.2|27893.7|27886.7|27876.2|27869.2|68
1661970600000|2022-08-31 18:30:00|27878.7|27871.7|27851.2|27844.2|27881.2|27874.2|27841.2|27834.2|180
1661970900000|2022-08-31 18:35:00|27846.2|27839.2|27836.2|27829.2|27851.2|27844.2|27831.2|27824.2|112
1661971200000|2022-08-31 18:40:00|27833.7|27826.7|27826.2|27819.2|27841.2|27834.2|27821.2|27814.2|139
1661971500000|2022-08-31 18:45:00|27821.2|27814.2|27831.2|27824.2|27841.2|27834.2|27816.2|27809.2|79
1661971800000|2022-08-31 18:50:00|27828.7|27821.7|27836.2|27829.2|27843.7|27836.7|27828.7|27821.7|27
1661972100000|2022-08-31 18:55:00|27838.7|27831.7|27846.2|27839.2|27846.2|27839.2|27831.2|27824.2|164
1661972400000|2022-08-31 19:00:00|27843.7|27836.7|27861.2|27854.2|27866.2|27859.2|27833.7|27826.7|80
1661972700000|2022-08-31 19:05:00|27856.2|27849.2|27881.2|27874.2|27886.2|27879.2|27851.2|27844.2|100
1661973000000|2022-08-31 19:10:00|27878.7|27871.7|27906.2|27899.2|27908.7|27901.7|27876.2|27869.2|108
1661973300000|2022-08-31 19:15:00|27908.7|27901.7|27911.2|27904.2|27933.7|27926.7|27906.2|27899.2|184
1661973600000|2022-08-31 19:20:00|27908.7|27901.7|27891.2|27884.2|27908.7|27901.7|27886.2|27879.2|76
1661973900000|2022-08-31 19:25:00|27896.2|27889.2|27886.2|27879.2|27896.2|27889.2|27881.2|27874.2|101
1661974200000|2022-08-31 19:30:00|27881.2|27874.2|27871.2|27864.2|27901.2|27894.2|27871.2|27864.2|138
1661974500000|2022-08-31 19:35:00|27868.7|27861.7|27886.2|27879.2|27888.7|27881.7|27866.2|27859.2|57
1661974800000|2022-08-31 19:40:00|27888.7|27881.7|27911.2|27904.2|27911.2|27904.2|27876.2|27869.2|126
1661975100000|2022-08-31 19:45:00|27908.7|27901.7|27901.2|27894.2|27923.7|27916.7|27893.7|27886.7|171
1661975400000|2022-08-31 19:50:00|27898.7|27891.7|27876.2|27869.2|27901.2|27894.2|27876.2|27869.2|212
1661975700000|2022-08-31 19:55:00|27871.2|27864.2|27851.2|27844.2|27881.2|27874.2|27851.2|27844.2|480
1661976000000|2022-08-31 20:00:00|27846.2|27839.2|27856.2|27849.2|27858.7|27851.7|27846.2|27839.2|152
1661976300000|2022-08-31 20:05:00|27853.7|27846.7|27856.2|27849.2|27863.7|27856.7|27853.7|27846.7|15
1661976600000|2022-08-31 20:10:00|27858.7|27851.7|27861.2|27854.2|27861.2|27854.2|27856.2|27849.2|22
1661976900000|2022-08-31 20:15:00|27858.7|27851.7|27856.2|27849.2|27858.7|27851.7|27853.7|27846.7|6
1661977200000|2022-08-31 20:20:00|27861.2|27854.2|27856.2|27849.2|27861.2|27854.2|27853.7|27846.7|41
1661977500000|2022-08-31 20:25:00|27858.7|27851.7|27866.2|27859.2|27871.2|27864.2|27856.2|27849.2|30
1661977800000|2022-08-31 20:30:00|27863.7|27856.7|27866.2|27859.2|27868.7|27861.7|27863.7|27856.7|0
1661978100000|2022-08-31 20:35:00|27868.7|27861.7|27866.2|27859.2|27868.7|27861.7|27866.2|27859.2|1
1661978400000|2022-08-31 20:40:00|27868.7|27861.7|27863.7|27856.7|27868.7|27861.7|27863.7|27856.7|5
1661978700000|2022-08-31 20:45:00|27861.2|27854.2|27853.7|27846.7|27861.2|27854.2|27851.2|27844.2|15
1661979000000|2022-08-31 20:50:00|27856.2|27849.2|27863.7|27856.7|27863.7|27856.7|27856.2|27849.2|19
1661979300000|2022-08-31 20:55:00|27861.2|27854.2|27860.2|27845.2|27865.2|27854.2|27856.2|27845.2|36
1661979600000|2022-08-31 21:00:00|27865.2|27850.2|27875.2|27860.2|27875.2|27860.2|27865.2|27850.2|1
1661979900000|2022-08-31 21:05:00|27872.7|27857.7|27867.7|27852.7|27872.7|27857.7|27867.7|27852.7|0
1661980200000|2022-08-31 21:10:00|27870.2|27855.2|27870.2|27855.2|27870.2|27855.2|27870.2|27855.2|0
1661980500000|2022-08-31 21:15:00|27873.6|27843.6|27872|27842|27875.3|27845.3|27872|27842|10746
1661980800000|2022-08-31 21:20:00|27871.3|27841.3|27864.9|27834.9|27871.3|27841.3|27864.9|27834.9|0
1661981100000|2022-08-31 21:25:00|27865.1|27835.1|27867.6|27837.6|27867.8|27837.8|27864.6|27834.6|0
1661981400000|2022-08-31 21:30:00|27871.1|27841.1|27872.7|27842.7|27874.8|27844.8|27871.1|27841.1|0
1661981700000|2022-08-31 21:35:00|27872.8|27842.8|27866.3|27836.3|27872.9|27842.9|27866|27836|0
1661982000000|2022-08-31 21:40:00|27866|27836|27870.2|27840.2|27871.1|27841.1|27866|27836|0
1661982300000|2022-08-31 21:45:00|27870.6|27840.6|27869|27839|27870.6|27840.6|27867.7|27837.7|0
1661982600000|2022-08-31 21:50:00|27869.2|27839.2|27868.6|27838.6|27869.2|27839.2|27867.7|27837.7|0
1661982900000|2022-08-31 21:55:00|27868.5|27838.5|27872.2|27842.2|27872.4|27842.4|27868.1|27838.1|0
1661983200000|2022-08-31 22:00:00|27868.2|27838.2|27870.2|27855.2|27887.7|27872.7|27858.3|27828.3|66
1661983500000|2022-08-31 22:05:00|27872.7|27857.7|27872.7|27857.7|27875.2|27860.2|27867.7|27852.7|3
1661983800000|2022-08-31 22:10:00|27870.2|27855.2|27850.2|27835.2|27870.2|27855.2|27850.2|27835.2|11
1661984100000|2022-08-31 22:15:00|27852.7|27837.7|27842.7|27827.7|27855.2|27840.2|27842.7|27827.7|12
1661984400000|2022-08-31 22:20:00|27845.2|27830.2|27812.7|27797.7|27850.2|27835.2|27812.7|27797.7|58
1661984700000|2022-08-31 22:25:00|27815.2|27800.2|27812.7|27797.7|27817.7|27802.7|27800.2|27785.2|68
1661985000000|2022-08-31 22:30:00|27815.2|27800.2|27775.2|27760.2|27817.7|27802.7|27770.2|27755.2|118
1661985300000|2022-08-31 22:35:00|27777.7|27762.7|27775.2|27760.2|27782.7|27767.7|27772.7|27757.7|12
1661985600000|2022-08-31 22:40:00|27777.7|27762.7|27782.7|27767.7|27787.7|27772.7|27775.2|27760.2|7
1661985900000|2022-08-31 22:45:00|27780.2|27765.2|27787.7|27772.7|27787.7|27772.7|27780.2|27765.2|0
1661986200000|2022-08-31 22:50:00|27790.2|27775.2|27797.7|27782.7|27802.7|27787.7|27790.2|27775.2|2
1661986500000|2022-08-31 22:55:00|27795.2|27780.2|27795.2|27780.2|27797.7|27782.7|27787.7|27772.7|11
1661986800000|2022-08-31 23:00:00|27792.7|27777.7|27765.2|27750.2|27792.7|27777.7|27755.2|27740.2|78
1661987100000|2022-08-31 23:05:00|27762.7|27747.7|27757.7|27742.7|27762.7|27747.7|27752.7|27737.7|14
1661987400000|2022-08-31 23:10:00|27760.2|27745.2|27757.7|27742.7|27762.7|27747.7|27755.2|27740.2|14
1661987700000|2022-08-31 23:15:00|27755.2|27740.2|27725.2|27710.2|27755.2|27740.2|27725.2|27710.2|51
1661988000000|2022-08-31 23:20:00|27727.7|27712.7|27735.2|27720.2|27747.7|27732.7|27727.7|27712.7|32
1661988300000|2022-08-31 23:25:00|27732.7|27717.7|27730.2|27715.2|27735.2|27720.2|27715.2|27700.2|84
1661988600000|2022-08-31 23:30:00|27727.7|27712.7|27713.7|27706.7|27727.7|27719.2|27691.2|27684.2|17789
1661988900000|2022-08-31 23:35:00|27711.2|27704.2|27733.7|27726.7|27741.2|27734.2|27711.2|27704.2|278
1661989200000|2022-08-31 23:40:00|27731.2|27724.2|27751.2|27744.2|27751.2|27744.2|27731.2|27724.2|215
1661989500000|2022-08-31 23:45:00|27748.7|27741.7|27758.7|27751.7|27776.2|27769.2|27748.7|27741.7|517
1661989800000|2022-08-31 23:50:00|27756.2|27749.2|27756.2|27749.2|27778.7|27771.7|27753.7|27746.7|232
1661990100000|2022-08-31 23:55:00|27753.7|27746.7|27786.2|27779.2|27786.2|27779.2|27751.2|27744.2|300
1661990400000|2022-09-01 00:00:00|27783.7|27776.7|27788.7|27781.7|27811.2|27804.2|27763.7|27756.7|1720
1661990700000|2022-09-01 00:05:00|27791.2|27784.2|27821.2|27814.2|27826.2|27819.2|27788.7|27781.7|589
1661991000000|2022-09-01 00:10:00|27818.7|27811.7|27776.2|27769.2|27821.2|27814.2|27773.7|27766.7|715
1661991300000|2022-09-01 00:15:00|27773.7|27766.7|27731.2|27724.2|27776.2|27769.2|27726.2|27719.2|1071
1661991600000|2022-09-01 00:20:00|27728.7|27721.7|27736.2|27729.2|27761.2|27754.2|27728.7|27721.7|466
1661991900000|2022-09-01 00:25:00|27733.7|27726.7|27746.2|27739.2|27766.2|27759.2|27731.2|27724.2|470
1661992200000|2022-09-01 00:30:00|27743.7|27736.7|27706.2|27699.2|27743.7|27736.7|27706.2|27699.2|585
1661992500000|2022-09-01 00:35:00|27708.7|27701.7|27696.2|27689.2|27721.2|27714.2|27696.2|27689.2|563
1661992800000|2022-09-01 00:40:00|27691.2|27684.2|27638.7|27631.7|27696.2|27689.2|27636.2|27629.2|1245
1661993100000|2022-09-01 00:45:00|27641.2|27634.2|27661.2|27654.2|27661.2|27654.2|27623.7|27616.7|759
1661993400000|2022-09-01 00:50:00|27658.7|27651.7|27671.2|27664.2|27681.2|27674.2|27658.7|27651.7|577
1661993700000|2022-09-01 00:55:00|27666.2|27659.2|27661.2|27654.2|27671.2|27664.2|27656.2|27649.2|369
1661994000000|2022-09-01 01:00:00|27663.7|27656.7|27671.2|27664.2|27676.2|27669.2|27646.2|27639.2|578
1661994300000|2022-09-01 01:05:00|27676.2|27669.2|27676.2|27669.2|27686.2|27679.2|27661.2|27654.2|568
1661994600000|2022-09-01 01:10:00|27671.2|27664.2|27651.2|27644.2|27671.2|27664.2|27651.2|27644.2|292
1661994900000|2022-09-01 01:15:00|27656.2|27649.2|27668.7|27661.7|27676.2|27669.2|27636.2|27629.2|478
1661995200000|2022-09-01 01:20:00|27671.2|27664.2|27636.2|27629.2|27671.2|27664.2|27631.2|27624.2|433
1661995500000|2022-09-01 01:25:00|27631.2|27624.2|27651.2|27644.2|27653.7|27646.7|27631.2|27624.2|485
1661995800000|2022-09-01 01:30:00|27656.2|27649.2|27636.2|27629.2|27676.2|27669.2|27631.2|27624.2|792
1661996100000|2022-09-01 01:35:00|27631.2|27624.2|27626.2|27619.2|27641.2|27634.2|27616.2|27609.2|736
1661996400000|2022-09-01 01:40:00|27621.2|27614.2|27641.2|27634.2|27641.2|27634.2|27611.2|27604.2|511
1661996700000|2022-09-01 01:45:00|27638.7|27631.7|27626.2|27619.2|27641.2|27634.2|27621.2|27614.2|450
1661997000000|2022-09-01 01:50:00|27628.7|27621.7|27606.2|27599.2|27631.2|27624.2|27606.2|27599.2|498
1661997300000|2022-09-01 01:55:00|27608.7|27601.7|27626.2|27619.2|27631.2|27624.2|27601.2|27594.2|325
1661997600000|2022-09-01 02:00:00|27631.2|27624.2|27651.2|27644.2|27651.2|27644.2|27626.2|27619.2|336
1661997900000|2022-09-01 02:05:00|27646.2|27639.2|27646.2|27639.2|27661.2|27654.2|27641.2|27634.2|336
1661998200000|2022-09-01 02:10:00|27641.2|27634.2|27666.2|27659.2|27676.2|27669.2|27641.2|27634.2|365
1661998500000|2022-09-01 02:15:00|27663.7|27656.7|27666.2|27659.2|27676.2|27669.2|27663.7|27656.7|104
1661998800000|2022-09-01 02:20:00|27671.2|27664.2|27666.2|27659.2|27676.2|27669.2|27661.2|27654.2|250
1661999100000|2022-09-01 02:25:00|27668.7|27661.7|27666.2|27659.2|27681.2|27674.2|27661.2|27654.2|344
1661999400000|2022-09-01 02:30:00|27663.7|27656.7|27656.2|27649.2|27671.2|27664.2|27656.2|27649.2|233
1661999700000|2022-09-01 02:35:00|27658.7|27651.7|27651.2|27644.2|27661.2|27654.2|27651.2|27644.2|242
1662000000000|2022-09-01 02:40:00|27653.7|27646.7|27646.2|27639.2|27661.2|27654.2|27646.2|27639.2|108
1662000300000|2022-09-01 02:45:00|27643.7|27636.7|27661.2|27654.2|27666.2|27659.2|27643.7|27636.7|195
1662000600000|2022-09-01 02:50:00|27666.2|27659.2|27666.2|27659.2|27671.2|27664.2|27661.2|27654.2|176
1662000900000|2022-09-01 02:55:00|27668.7|27661.7|27681.2|27674.2|27681.2|27674.2|27666.2|27659.2|249
1662001200000|2022-09-01 03:00:00|27686.2|27679.2|27671.2|27664.2|27686.2|27679.2|27671.2|27664.2|166
1662001500000|2022-09-01 03:05:00|27673.7|27666.7|27676.2|27669.2|27676.2|27669.2|27663.7|27656.7|147
1662001800000|2022-09-01 03:10:00|27673.7|27666.7|27671.2|27664.2|27676.2|27669.2|27666.2|27659.2|34
1662002100000|2022-09-01 03:15:00|27676.2|27669.2|27681.2|27674.2|27681.2|27674.2|27666.2|27659.2|456
1662002400000|2022-09-01 03:20:00|27678.7|27671.7|27686.2|27679.2|27686.2|27679.2|27676.2|27669.2|133
1662002700000|2022-09-01 03:25:00|27681.2|27674.2|27676.2|27669.2|27681.2|27674.2|27671.2|27664.2|193
1662003000000|2022-09-01 03:30:00|27678.7|27671.7|27681.2|27674.2|27691.2|27684.2|27671.2|27664.2|316
1662003300000|2022-09-01 03:35:00|27678.7|27671.7|27661.2|27654.2|27681.2|27674.2|27656.2|27649.2|260
1662003600000|2022-09-01 03:40:00|27656.2|27649.2|27626.2|27619.2|27661.2|27654.2|27626.2|27619.2|452
1662003900000|2022-09-01 03:45:00|27628.7|27621.7|27621.2|27614.2|27636.2|27629.2|27616.2|27609.2|464
1662004200000|2022-09-01 03:50:00|27623.7|27616.7|27631.2|27624.2|27631.2|27624.2|27621.2|27614.2|156
1662004500000|2022-09-01 03:55:00|27626.2|27619.2|27621.2|27614.2|27633.7|27626.7|27616.2|27609.2|302
1662004800000|2022-09-01 04:00:00|27626.2|27619.2|27621.2|27614.2|27636.2|27629.2|27621.2|27614.2|229
1662005100000|2022-09-01 04:05:00|27626.2|27619.2|27621.2|27614.2|27633.7|27626.7|27616.2|27609.2|392
1662005400000|2022-09-01 04:10:00|27618.7|27611.7|27611.2|27604.2|27621.2|27614.2|27601.2|27594.2|455
1662005700000|2022-09-01 04:15:00|27613.7|27606.7|27606.2|27599.2|27616.2|27609.2|27606.2|27599.2|215
1662006000000|2022-09-01 04:20:00|27608.7|27601.7|27591.2|27584.2|27611.2|27604.2|27586.2|27579.2|335
1662006300000|2022-09-01 04:25:00|27593.7|27586.7|27596.2|27589.2|27601.2|27594.2|27591.2|27584.2|252
1662006600000|2022-09-01 04:30:00|27601.2|27594.2|27601.2|27594.2|27606.2|27599.2|27596.2|27589.2|270
1662006900000|2022-09-01 04:35:00|27603.7|27596.7|27626.2|27619.2|27626.2|27619.2|27601.2|27594.2|279
1662007200000|2022-09-01 04:40:00|27631.2|27624.2|27616.2|27609.2|27631.2|27624.2|27611.2|27604.2|283
1662007500000|2022-09-01 04:45:00|27621.2|27614.2|27646.2|27639.2|27646.2|27639.2|27618.7|27611.7|290
1662007800000|2022-09-01 04:50:00|27643.7|27636.7|27651.2|27644.2|27651.2|27644.2|27641.2|27634.2|186
1662008100000|2022-09-01 04:55:00|27646.2|27639.2|27656.2|27649.2|27656.2|27649.2|27646.2|27639.2|256
1662008400000|2022-09-01 05:00:00|27653.7|27646.7|27626.2|27619.2|27656.2|27649.2|27626.2|27619.2|544
1662008700000|2022-09-01 05:05:00|27628.7|27621.7|27631.2|27624.2|27641.2|27634.2|27626.2|27619.2|351
1662009000000|2022-09-01 05:10:00|27636.2|27629.2|27641.2|27634.2|27641.2|27634.2|27631.2|27624.2|498
1662009300000|2022-09-01 05:15:00|27643.7|27636.7|27651.2|27644.2|27651.2|27644.2|27641.2|27634.2|234
1662009600000|2022-09-01 05:20:00|27646.2|27639.2|27646.2|27639.2|27651.2|27644.2|27641.2|27634.2|463
1662009900000|2022-09-01 05:25:00|27648.7|27641.7|27658.7|27651.7|27661.2|27654.2|27646.2|27639.2|584
1662010200000|2022-09-01 05:30:00|27661.2|27654.2|27656.2|27649.2|27661.2|27654.2|27646.2|27639.2|466
1662010500000|2022-09-01 05:35:00|27651.2|27644.2|27653.7|27646.7|27656.2|27649.2|27646.2|27639.2|447
1662010800000|2022-09-01 05:40:00|27651.2|27644.2|27666.2|27659.2|27671.2|27664.2|27651.2|27644.2|479
1662011100000|2022-09-01 05:45:00|27661.2|27654.2|27651.2|27644.2|27663.7|27656.7|27651.2|27644.2|514
1662011400000|2022-09-01 05:50:00|27646.2|27639.2|27661.2|27654.2|27668.7|27661.7|27641.2|27634.2|781
1662011700000|2022-09-01 05:55:00|27663.7|27656.7|27656.2|27649.2|27663.7|27656.7|27646.2|27639.2|1042
1662012000000|2022-09-01 06:00:00|27661.2|27654.2|27636.2|27629.2|27663.7|27656.7|27631.2|27624.2|2456
1662012300000|2022-09-01 06:05:00|27633.7|27626.7|27618.7|27611.7|27636.2|27629.2|27611.2|27604.2|1442
1662012600000|2022-09-01 06:10:00|27616.2|27609.2|27641.2|27634.2|27641.2|27634.2|27601.2|27594.2|615
1662012900000|2022-09-01 06:15:00|27643.7|27636.7|27621.2|27614.2|27646.2|27639.2|27621.2|27614.2|402
1662013200000|2022-09-01 06:20:00|27623.7|27616.7|27626.2|27619.2|27641.2|27634.2|27623.7|27616.7|194
1662013500000|2022-09-01 06:25:00|27623.7|27616.7|27631.2|27624.2|27636.2|27629.2|27611.2|27604.2|120
1662013800000|2022-09-01 06:30:00|27628.7|27621.7|27636.2|27629.2|27636.2|27629.2|27626.2|27619.2|45
1662014100000|2022-09-01 06:35:00|27641.2|27634.2|27641.2|27634.2|27641.2|27634.2|27631.2|27624.2|22
1662014400000|2022-09-01 06:40:00|27643.7|27636.7|27653.7|27646.7|27661.2|27654.2|27641.2|27634.2|68
1662014700000|2022-09-01 06:45:00|27651.2|27644.2|27651.2|27644.2|27666.2|27659.2|27646.2|27639.2|44
1662015000000|2022-09-01 06:50:00|27653.7|27646.7|27648.7|27641.7|27653.7|27646.7|27643.7|27636.7|46
1662015300000|2022-09-01 06:55:00|27651.2|27644.2|27646.2|27639.2|27658.7|27651.7|27641.2|27634.2|18
1662015600000|2022-09-01 07:00:00|27643.7|27636.7|27651.2|27644.2|27658.7|27651.7|27623.7|27616.7|245
1662015900000|2022-09-01 07:05:00|27656.2|27649.2|27646.2|27639.2|27661.2|27654.2|27626.2|27619.2|187
1662016200000|2022-09-01 07:10:00|27643.7|27636.7|27676.2|27669.2|27676.2|27669.2|27636.2|27629.2|392
1662016500000|2022-09-01 07:15:00|27671.2|27664.2|27643.7|27636.7|27688.7|27681.7|27643.7|27636.7|214
1662016800000|2022-09-01 07:20:00|27641.2|27634.2|27648.7|27641.7|27668.7|27661.7|27641.2|27634.2|252
1662017100000|2022-09-01 07:25:00|27651.2|27644.2|27626.2|27619.2|27661.2|27654.2|27626.2|27619.2|131
1662017400000|2022-09-01 07:30:00|27631.2|27624.2|27616.2|27609.2|27631.2|27624.2|27608.7|27601.7|299
1662017700000|2022-09-01 07:35:00|27618.7|27611.7|27621.2|27614.2|27636.2|27629.2|27616.2|27609.2|119
1662018000000|2022-09-01 07:40:00|27623.7|27616.7|27611.2|27604.2|27623.7|27616.7|27606.2|27599.2|186
1662018300000|2022-09-01 07:45:00|27616.2|27609.2|27636.2|27629.2|27638.7|27631.7|27613.7|27606.7|133
1662018600000|2022-09-01 07:50:00|27633.7|27626.7|27621.2|27614.2|27641.2|27634.2|27616.2|27609.2|59
1662018900000|2022-09-01 07:55:00|27618.7|27611.7|27631.2|27624.2|27631.2|27624.2|27616.2|27609.2|42
1662019200000|2022-09-01 08:00:00|27633.7|27626.7|27656.2|27649.2|27656.2|27649.2|27626.2|27619.2|201
1662019500000|2022-09-01 08:05:00|27653.7|27646.7|27631.2|27624.2|27661.2|27654.2|27631.2|27624.2|99
1662019800000|2022-09-01 08:10:00|27633.7|27626.7|27651.2|27644.2|27651.2|27644.2|27621.2|27614.2|159
1662020100000|2022-09-01 08:15:00|27646.2|27639.2|27636.2|27629.2|27651.2|27644.2|27636.2|27629.2|102
1662020400000|2022-09-01 08:20:00|27638.7|27631.7|27628.7|27621.7|27646.2|27639.2|27626.2|27619.2|116
1662020700000|2022-09-01 08:25:00|27626.2|27619.2|27621.2|27614.2|27636.2|27629.2|27616.2|27609.2|207
1662021000000|2022-09-01 08:30:00|27623.7|27616.7|27608.7|27601.7|27636.2|27629.2|27601.2|27594.2|236
1662021300000|2022-09-01 08:35:00|27606.2|27599.2|27628.7|27621.7|27631.2|27624.2|27606.2|27599.2|157
1662021600000|2022-09-01 08:40:00|27631.2|27624.2|27626.2|27619.2|27636.2|27629.2|27621.2|27614.2|133
1662021900000|2022-09-01 08:45:00|27621.2|27614.2|27608.7|27601.7|27621.2|27614.2|27606.2|27599.2|113
1662022200000|2022-09-01 08:50:00|27606.2|27599.2|27591.2|27584.2|27608.7|27601.7|27586.2|27579.2|127
1662022500000|2022-09-01 08:55:00|27596.2|27589.2|27611.2|27604.2|27616.2|27609.2|27591.2|27584.2|188
1662022800000|2022-09-01 09:00:00|27608.7|27601.7|27631.2|27624.2|27636.2|27629.2|27608.7|27601.7|97
1662023100000|2022-09-01 09:05:00|27633.7|27626.7|27626.2|27619.2|27641.2|27634.2|27621.2|27614.2|76
1662023400000|2022-09-01 09:10:00|27621.2|27614.2|27616.2|27609.2|27636.2|27629.2|27613.7|27606.7|80
1662023700000|2022-09-01 09:15:00|27611.2|27604.2|27611.2|27604.2|27621.2|27614.2|27606.2|27599.2|33
1662024000000|2022-09-01 09:20:00|27608.7|27601.7|27596.2|27589.2|27611.2|27604.2|27591.2|27584.2|37
1662024300000|2022-09-01 09:25:00|27598.7|27591.7|27611.2|27604.2|27616.2|27609.2|27596.2|27589.2|72
1662024600000|2022-09-01 09:30:00|27613.7|27606.7|27591.2|27584.2|27618.7|27611.7|27588.7|27581.7|140
1662024900000|2022-09-01 09:35:00|27593.7|27586.7|27618.7|27611.7|27621.2|27614.2|27591.2|27584.2|40
1662025200000|2022-09-01 09:40:00|27621.2|27614.2|27628.7|27621.7|27631.2|27624.2|27613.7|27606.7|53
1662025500000|2022-09-01 09:45:00|27626.2|27619.2|27636.2|27629.2|27641.2|27634.2|27626.2|27619.2|83
1662025800000|2022-09-01 09:50:00|27638.7|27631.7|27631.2|27624.2|27638.7|27631.7|27626.2|27619.2|86
1662026100000|2022-09-01 09:55:00|27626.2|27619.2|27621.2|27614.2|27631.2|27624.2|27621.2|27614.2|29
1662026400000|2022-09-01 10:00:00|27616.2|27609.2|27621.2|27614.2|27631.2|27624.2|27611.2|27604.2|53
1662026700000|2022-09-01 10:05:00|27618.7|27611.7|27626.2|27619.2|27631.2|27624.2|27613.7|27606.7|46
1662027000000|2022-09-01 10:10:00|27631.2|27624.2|27636.2|27629.2|27636.2|27629.2|27621.2|27614.2|30
1662027300000|2022-09-01 10:15:00|27633.7|27626.7|27621.2|27614.2|27636.2|27629.2|27616.2|27609.2|73
1662027600000|2022-09-01 10:20:00|27623.7|27616.7|27621.2|27614.2|27636.2|27629.2|27621.2|27614.2|56
1662027900000|2022-09-01 10:25:00|27618.7|27611.7|27636.2|27629.2|27636.2|27629.2|27618.7|27611.7|25
1662028200000|2022-09-01 10:30:00|27633.7|27626.7|27626.2|27619.2|27636.2|27629.2|27621.2|27614.2|113
1662028500000|2022-09-01 10:35:00|27623.7|27616.7|27621.2|27614.2|27626.2|27619.2|27616.2|27609.2|37
1662028800000|2022-09-01 10:40:00|27618.7|27611.7|27621.2|27614.2|27621.2|27614.2|27611.2|27604.2|58
1662029100000|2022-09-01 10:45:00|27618.7|27611.7|27623.7|27616.7|27626.2|27619.2|27611.2|27604.2|92
1662029400000|2022-09-01 10:50:00|27621.2|27614.2|27616.2|27609.2|27621.2|27614.2|27611.2|27604.2|15
1662029700000|2022-09-01 10:55:00|27621.2|27614.2|27621.2|27614.2|27628.7|27621.7|27606.2|27599.2|65
1662030000000|2022-09-01 11:00:00|27626.2|27619.2|27633.7|27626.7|27636.2|27629.2|27621.2|27614.2|82
1662030300000|2022-09-01 11:05:00|27631.2|27624.2|27636.2|27629.2|27641.2|27634.2|27631.2|27624.2|53
1662030600000|2022-09-01 11:10:00|27633.7|27626.7|27651.2|27644.2|27651.2|27644.2|27626.2|27619.2|73
1662030900000|2022-09-01 11:15:00|27648.7|27641.7|27656.2|27649.2|27656.2|27649.2|27641.2|27634.2|97
1662031200000|2022-09-01 11:20:00|27653.7|27646.7|27653.7|27646.7|27661.2|27654.2|27641.2|27634.2|137
1662031500000|2022-09-01 11:25:00|27656.2|27649.2|27651.2|27644.2|27661.2|27654.2|27651.2|27644.2|67
1662031800000|2022-09-01 11:30:00|27648.7|27641.7|27671.2|27664.2|27671.2|27664.2|27641.2|27634.2|81
1662032100000|2022-09-01 11:35:00|27668.7|27661.7|27666.2|27659.2|27676.2|27669.2|27663.7|27656.7|48
1662032400000|2022-09-01 11:40:00|27671.2|27664.2|27696.2|27689.2|27696.2|27689.2|27666.2|27659.2|188
1662032700000|2022-09-01 11:45:00|27698.7|27691.7|27701.2|27694.2|27721.2|27714.2|27696.2|27689.2|286
1662033000000|2022-09-01 11:50:00|27703.7|27696.7|27701.2|27694.2|27711.2|27704.2|27686.2|27679.2|115
1662033300000|2022-09-01 11:55:00|27698.7|27691.7|27696.2|27689.2|27711.2|27704.2|27693.7|27686.7|63
1662033600000|2022-09-01 12:00:00|27698.7|27691.7|27696.2|27689.2|27716.2|27709.2|27693.7|27686.7|96
1662033900000|2022-09-01 12:05:00|27701.2|27694.2|27691.2|27684.2|27701.2|27694.2|27691.2|27684.2|31
1662034200000|2022-09-01 12:10:00|27693.7|27686.7|27681.2|27674.2|27696.2|27689.2|27681.2|27674.2|73
1662034500000|2022-09-01 12:15:00|27683.7|27676.7|27681.2|27674.2|27686.2|27679.2|27676.2|27669.2|59
1662034800000|2022-09-01 12:20:00|27683.7|27676.7|27706.2|27699.2|27706.2|27699.2|27681.2|27674.2|35
1662035100000|2022-09-01 12:25:00|27703.7|27696.7|27693.7|27686.7|27703.7|27696.7|27691.2|27684.2|62
1662035400000|2022-09-01 12:30:00|27696.2|27689.2|27666.2|27659.2|27696.2|27689.2|27661.2|27654.2|100
1662035700000|2022-09-01 12:35:00|27668.7|27661.7|27676.2|27669.2|27681.2|27674.2|27653.7|27646.7|70
1662036000000|2022-09-01 12:40:00|27673.7|27666.7|27676.2|27669.2|27681.2|27674.2|27666.2|27659.2|51
1662036300000|2022-09-01 12:45:00|27673.7|27666.7|27681.2|27674.2|27686.2|27679.2|27671.2|27664.2|68
1662036600000|2022-09-01 12:50:00|27678.7|27671.7|27656.2|27649.2|27678.7|27671.7|27651.2|27644.2|111
1662036900000|2022-09-01 12:55:00|27658.7|27651.7|27651.2|27644.2|27666.2|27659.2|27646.2|27639.2|57
1662037200000|2022-09-01 13:00:00|27646.2|27639.2|27631.2|27624.2|27651.2|27644.2|27631.2|27624.2|84
1662037500000|2022-09-01 13:05:00|27628.7|27621.7|27646.2|27639.2|27666.2|27659.2|27626.2|27619.2|34
1662037800000|2022-09-01 13:10:00|27648.7|27641.7|27651.2|27644.2|27661.2|27654.2|27646.2|27639.2|62
1662038100000|2022-09-01 13:15:00|27653.7|27646.7|27666.2|27659.2|27666.2|27659.2|27646.2|27639.2|34
1662038400000|2022-09-01 13:20:00|27663.7|27656.7|27666.2|27659.2|27666.2|27659.2|27656.2|27649.2|52
1662038700000|2022-09-01 13:25:00|27663.7|27656.7|27656.2|27649.2|27663.7|27656.7|27648.7|27641.7|603
1662039000000|2022-09-01 13:30:00|27651.2|27644.2|27636.2|27629.2|27676.2|27669.2|27636.2|27629.2|410
1662039300000|2022-09-01 13:35:00|27633.7|27626.7|27653.7|27646.7|27658.7|27651.7|27631.2|27624.2|358
1662039600000|2022-09-01 13:40:00|27656.2|27649.2|27671.2|27664.2|27691.2|27684.2|27653.7|27646.7|275
1662039900000|2022-09-01 13:45:00|27673.7|27666.7|27641.2|27634.2|27683.7|27676.7|27636.2|27629.2|335
1662040200000|2022-09-01 13:50:00|27638.7|27631.7|27648.7|27641.7|27651.2|27644.2|27626.2|27619.2|311
1662040500000|2022-09-01 13:55:00|27646.2|27639.2|27653.7|27646.7|27653.7|27646.7|27621.2|27614.2|176
1662040800000|2022-09-01 14:00:00|27646.2|27639.2|27611.2|27604.2|27663.7|27656.7|27601.2|27594.2|357
1662041100000|2022-09-01 14:05:00|27606.2|27599.2|27608.7|27601.7|27626.2|27619.2|27606.2|27599.2|212
1662041400000|2022-09-01 14:10:00|27606.2|27599.2|27571.2|27564.2|27611.2|27604.2|27571.2|27564.2|250
1662041700000|2022-09-01 14:15:00|27566.2|27559.2|27576.2|27569.2|27576.2|27569.2|27553.7|27546.7|480
1662042000000|2022-09-01 14:20:00|27573.7|27566.7|27636.2|27629.2|27638.7|27631.7|27566.2|27559.2|248
1662042300000|2022-09-01 14:25:00|27641.2|27634.2|27666.2|27659.2|27671.2|27664.2|27631.2|27624.2|267
1662042600000|2022-09-01 14:30:00|27661.2|27654.2|27631.2|27624.2|27661.2|27654.2|27626.2|27619.2|138
1662042900000|2022-09-01 14:35:00|27628.7|27621.7|27596.2|27589.2|27651.2|27644.2|27596.2|27589.2|213
1662043200000|2022-09-01 14:40:00|27591.2|27584.2|27576.2|27569.2|27606.2|27599.2|27566.2|27559.2|227
1662043500000|2022-09-01 14:45:00|27571.2|27564.2|27566.2|27559.2|27576.2|27569.2|27556.2|27549.2|354
1662043800000|2022-09-01 14:50:00|27561.2|27554.2|27556.2|27549.2|27586.2|27579.2|27556.2|27549.2|280
1662044100000|2022-09-01 14:55:00|27561.2|27554.2|27566.2|27559.2|27571.2|27564.2|27556.2|27549.2|213
1662044400000|2022-09-01 15:00:00|27563.7|27556.7|27563.7|27556.7|27581.2|27574.2|27556.2|27549.2|187
1662044700000|2022-09-01 15:05:00|27561.2|27554.2|27598.7|27591.7|27606.2|27599.2|27561.2|27554.2|183
1662045000000|2022-09-01 15:10:00|27596.2|27589.2|27611.2|27604.2|27616.2|27609.2|27596.2|27589.2|306
1662045300000|2022-09-01 15:15:00|27608.7|27601.7|27596.2|27589.2|27626.2|27619.2|27591.2|27584.2|193
1662045600000|2022-09-01 15:20:00|27591.2|27584.2|27566.2|27559.2|27591.2|27584.2|27556.2|27549.2|276
1662045900000|2022-09-01 15:25:00|27561.2|27554.2|27561.2|27554.2|27581.2|27574.2|27556.2|27549.2|238
1662046200000|2022-09-01 15:30:00|27566.2|27559.2|27598.7|27591.7|27601.2|27594.2|27558.7|27551.7|393
1662046500000|2022-09-01 15:35:00|27601.2|27594.2|27613.7|27606.7|27638.7|27631.7|27601.2|27594.2|655
1662046800000|2022-09-01 15:40:00|27616.2|27609.2|27591.2|27584.2|27618.7|27611.7|27586.2|27579.2|191
1662047100000|2022-09-01 15:45:00|27588.7|27581.7|27601.2|27594.2|27601.2|27594.2|27586.2|27579.2|76
1662047400000|2022-09-01 15:50:00|27598.7|27591.7|27591.2|27584.2|27606.2|27599.2|27576.2|27569.2|174
1662047700000|2022-09-01 15:55:00|27588.7|27581.7|27576.2|27569.2|27591.2|27584.2|27566.2|27559.2|100
1662048000000|2022-09-01 16:00:00|27578.7|27571.7|27596.2|27589.2|27601.2|27594.2|27576.2|27569.2|230
1662048300000|2022-09-01 16:05:00|27593.7|27586.7|27606.2|27599.2|27611.2|27604.2|27583.7|27576.7|109
1662048600000|2022-09-01 16:10:00|27601.2|27594.2|27606.2|27599.2|27606.2|27599.2|27593.7|27586.7|76
1662048900000|2022-09-01 16:15:00|27608.7|27601.7|27606.2|27599.2|27621.2|27614.2|27598.7|27591.7|369
1662049200000|2022-09-01 16:20:00|27603.7|27596.7|27596.2|27589.2|27606.2|27599.2|27586.2|27579.2|291
1662049500000|2022-09-01 16:25:00|27593.7|27586.7|27611.2|27604.2|27621.2|27614.2|27583.7|27576.7|142
1662049800000|2022-09-01 16:30:00|27608.7|27601.7|27616.2|27609.2|27616.2|27609.2|27601.2|27594.2|160
1662050100000|2022-09-01 16:35:00|27618.7|27611.7|27576.2|27569.2|27621.2|27614.2|27576.2|27569.2|111
1662050400000|2022-09-01 16:40:00|27578.7|27571.7|27591.2|27584.2|27591.2|27584.2|27573.7|27566.7|86
1662050700000|2022-09-01 16:45:00|27586.2|27579.2|27591.2|27584.2|27591.2|27584.2|27576.2|27569.2|95
1662051000000|2022-09-01 16:50:00|27588.7|27581.7|27566.2|27559.2|27591.2|27584.2|27566.2|27559.2|56
1662051300000|2022-09-01 16:55:00|27568.7|27561.7|27573.7|27566.7|27576.2|27569.2|27556.2|27549.2|107
1662051600000|2022-09-01 17:00:00|27576.2|27569.2|27586.2|27579.2|27593.7|27586.7|27566.2|27559.2|85
1662051900000|2022-09-01 17:05:00|27583.7|27576.7|27601.2|27594.2|27606.2|27599.2|27581.2|27574.2|103
1662052200000|2022-09-01 17:10:00|27603.7|27596.7|27616.2|27609.2|27616.2|27609.2|27591.2|27584.2|117
1662052500000|2022-09-01 17:15:00|27621.2|27614.2|27611.2|27604.2|27623.7|27616.7|27606.2|27599.2|113
1662052800000|2022-09-01 17:20:00|27616.2|27609.2|27641.2|27634.2|27646.2|27639.2|27611.2|27604.2|257
1662053100000|2022-09-01 17:25:00|27643.7|27636.7|27661.2|27654.2|27671.2|27664.2|27636.2|27629.2|180
1662053400000|2022-09-01 17:30:00|27666.2|27659.2|27656.2|27649.2|27666.2|27659.2|27651.2|27644.2|87
1662053700000|2022-09-01 17:35:00|27658.7|27651.7|27653.7|27646.7|27666.2|27659.2|27643.7|27636.7|99
1662054000000|2022-09-01 17:40:00|27656.2|27649.2|27641.2|27634.2|27656.2|27649.2|27641.2|27634.2|31
1662054300000|2022-09-01 17:45:00|27638.7|27631.7|27621.2|27614.2|27641.2|27634.2|27616.2|27609.2|55
1662054600000|2022-09-01 17:50:00|27626.2|27619.2|27618.7|27611.7|27631.2|27624.2|27616.2|27609.2|63
1662054900000|2022-09-01 17:55:00|27616.2|27609.2|27621.2|27614.2|27628.7|27621.7|27611.2|27604.2|56
1662055200000|2022-09-01 18:00:00|27626.2|27619.2|27636.2|27629.2|27636.2|27629.2|27611.2|27604.2|95
1662055500000|2022-09-01 18:05:00|27641.2|27634.2|27626.2|27619.2|27646.2|27639.2|27621.2|27614.2|55
1662055800000|2022-09-01 18:10:00|27628.7|27621.7|27636.2|27629.2|27643.7|27636.7|27616.2|27609.2|43
1662056100000|2022-09-01 18:15:00|27641.2|27634.2|27648.7|27641.7|27651.2|27644.2|27636.2|27629.2|44
1662056400000|2022-09-01 18:20:00|27646.2|27639.2|27681.2|27674.2|27686.2|27679.2|27646.2|27639.2|162
1662056700000|2022-09-01 18:25:00|27683.7|27676.7|27696.2|27689.2|27701.2|27694.2|27681.2|27674.2|122
1662057000000|2022-09-01 18:30:00|27698.7|27691.7|27708.7|27701.7|27716.2|27709.2|27693.7|27686.7|285
1662057300000|2022-09-01 18:35:00|27706.2|27699.2|27701.2|27694.2|27726.2|27719.2|27691.2|27684.2|201
1662057600000|2022-09-01 18:40:00|27696.2|27689.2|27696.2|27689.2|27716.2|27709.2|27691.2|27684.2|95
1662057900000|2022-09-01 18:45:00|27693.7|27686.7|27686.2|27679.2|27711.2|27704.2|27681.2|27674.2|88
1662058200000|2022-09-01 18:50:00|27691.2|27684.2|27711.2|27704.2|27713.7|27706.7|27678.7|27671.7|54
1662058500000|2022-09-01 18:55:00|27706.2|27699.2|27706.2|27699.2|27716.2|27709.2|27691.2|27684.2|92
1662058800000|2022-09-01 19:00:00|27701.2|27694.2|27706.2|27699.2|27736.2|27729.2|27701.2|27694.2|135
1662059100000|2022-09-01 19:05:00|27708.7|27701.7|27751.2|27744.2|27751.2|27744.2|27706.2|27699.2|214
1662059400000|2022-09-01 19:10:00|27748.7|27741.7|27766.2|27759.2|27778.7|27771.7|27741.2|27734.2|336
1662059700000|2022-09-01 19:15:00|27761.2|27754.2|27731.2|27724.2|27766.2|27759.2|27731.2|27724.2|96
1662060000000|2022-09-01 19:20:00|27733.7|27726.7|27731.2|27724.2|27741.2|27734.2|27716.2|27709.2|92
1662060300000|2022-09-01 19:25:00|27726.2|27719.2|27696.2|27689.2|27731.2|27724.2|27696.2|27689.2|104
1662060600000|2022-09-01 19:30:00|27693.7|27686.7|27696.2|27689.2|27708.7|27701.7|27686.2|27679.2|127
1662060900000|2022-09-01 19:35:00|27693.7|27686.7|27706.2|27699.2|27716.2|27709.2|27686.2|27679.2|79
1662061200000|2022-09-01 19:40:00|27701.2|27694.2|27706.2|27699.2|27711.2|27704.2|27691.2|27684.2|119
1662061500000|2022-09-01 19:45:00|27708.7|27701.7|27701.2|27694.2|27723.7|27716.7|27696.2|27689.2|96
1662061800000|2022-09-01 19:50:00|27698.7|27691.7|27756.2|27749.2|27756.2|27749.2|27698.7|27691.7|171
1662062100000|2022-09-01 19:55:00|27761.2|27754.2|27786.2|27779.2|27791.2|27784.2|27756.2|27749.2|495
1662062400000|2022-09-01 20:00:00|27783.7|27776.7|27781.2|27774.2|27783.7|27776.7|27776.2|27769.2|101
1662062700000|2022-09-01 20:05:00|27786.2|27779.2|27783.7|27776.7|27786.2|27779.2|27783.7|27776.7|26
1662063000000|2022-09-01 20:10:00|27781.2|27774.2|27776.2|27769.2|27783.7|27776.7|27771.2|27764.2|83
1662063300000|2022-09-01 20:15:00|27778.7|27771.7|27783.7|27776.7|27786.2|27779.2|27776.2|27769.2|39
1662063600000|2022-09-01 20:20:00|27786.2|27779.2|27791.2|27784.2|27791.2|27784.2|27781.2|27774.2|6
1662063900000|2022-09-01 20:25:00|27796.2|27789.2|27793.7|27786.7|27796.2|27789.2|27781.2|27774.2|27
1662064200000|2022-09-01 20:30:00|27791.2|27784.2|27791.2|27784.2|27793.7|27786.7|27786.2|27779.2|9
1662064500000|2022-09-01 20:35:00|27788.7|27781.7|27791.2|27784.2|27791.2|27784.2|27788.7|27781.7|4
1662064800000|2022-09-01 20:40:00|27788.7|27781.7|27786.2|27779.2|27791.2|27784.2|27786.2|27779.2|1
1662065100000|2022-09-01 20:45:00|27788.7|27781.7|27791.2|27784.2|27791.2|27784.2|27786.2|27779.2|27
1662065400000|2022-09-01 20:50:00|27793.7|27786.7|27796.2|27789.2|27796.2|27789.2|27791.2|27784.2|23
1662065700000|2022-09-01 20:55:00|27798.7|27791.7|27792.7|27777.7|27798.7|27791.7|27786.2|27775.2|24
1662066000000|2022-09-01 21:00:00|27790.2|27775.2|27795.2|27780.2|27795.2|27780.2|27790.2|27775.2|0
1662066300000|2022-09-01 21:05:00|27797.7|27782.7|27802.7|27787.7|27802.7|27787.7|27797.7|27782.7|0
1662066600000|2022-09-01 21:10:00|27805.2|27790.2|27795.2|27780.2|27805.2|27790.2|27795.2|27780.2|1
1662066900000|2022-09-01 21:15:00|27805.1|27775.1|27807.5|27777.5|27807.5|27777.5|27804.9|27774.9|9116
1662067200000|2022-09-01 21:20:00|27806.9|27776.9|27809.4|27779.4|27809.4|27779.4|27806.5|27776.5|0
1662067500000|2022-09-01 21:25:00|27809.7|27779.7|27811|27781|27811|27781|27807.9|27777.9|0
1662067800000|2022-09-01 21:30:00|27809.9|27779.9|27809.2|27779.2|27810.6|27780.6|27807.4|27777.4|0
1662068100000|2022-09-01 21:35:00|27809|27779|27811.2|27781.2|27811.4|27781.4|27809|27779|0
1662068400000|2022-09-01 21:40:00|27811.4|27781.4|27812.1|27782.1|27812.9|27782.9|27810.7|27780.7|0
1662068700000|2022-09-01 21:45:00|27812.6|27782.6|27813|27783|27813.3|27783.3|27812.1|27782.1|0
1662069000000|2022-09-01 21:50:00|27812.9|27782.9|27815.7|27785.7|27815.7|27785.7|27812.9|27782.9|0
1662069300000|2022-09-01 21:55:00|27814.3|27784.3|27813|27783|27814.8|27784.8|27810.6|27780.6|0
1662069600000|2022-09-01 22:00:00|27808.3|27778.3|27820.2|27805.2|27825.2|27810.2|27795.2|27778.3|46
1662069900000|2022-09-01 22:05:00|27817.7|27802.7|27827.7|27812.7|27835.2|27820.2|27815.2|27800.2|25
1662070200000|2022-09-01 22:10:00|27825.2|27810.2|27825.2|27810.2|27830.2|27815.2|27822.7|27807.7|5
1662070500000|2022-09-01 22:15:00|27822.7|27807.7|27815.2|27800.2|27822.7|27807.7|27815.2|27800.2|8
1662070800000|2022-09-01 22:20:00|27812.7|27797.7|27812.7|27797.7|27815.2|27800.2|27805.2|27790.2|0
1662071100000|2022-09-01 22:25:00|27810.2|27795.2|27812.7|27797.7|27812.7|27797.7|27810.2|27795.2|0
1662071400000|2022-09-01 22:30:00|27810.2|27795.2|27805.2|27790.2|27817.7|27802.7|27805.2|27790.2|0
1662071700000|2022-09-01 22:35:00|27802.7|27787.7|27807.7|27792.7|27807.7|27792.7|27802.7|27787.7|1
1662072000000|2022-09-01 22:40:00|27805.2|27790.2|27800.2|27785.2|27805.2|27790.2|27790.2|27775.2|1
1662072300000|2022-09-01 22:45:00|||||||||11
1662072600000|2022-09-01 22:50:00|27795.2|27780.2|27795.2|27780.2|27795.2|27780.2|27795.2|27780.2|11
1662072900000|2022-09-01 22:55:00|27792.7|27777.7|27787.7|27772.7|27792.7|27777.7|27785.2|27770.2|11
1662073200000|2022-09-01 23:00:00|27785.2|27770.2|27787.7|27772.7|27787.7|27772.7|27785.2|27770.2|3
1662073800000|2022-09-01 23:10:00|27785.2|27770.2|27787.7|27772.7|27787.7|27772.7|27785.2|27770.2|3
1662074100000|2022-09-01 23:15:00|27785.2|27770.2|27782.7|27767.7|27785.2|27770.2|27782.7|27767.7|3
1662074400000|2022-09-01 23:20:00|27780.2|27765.2|27780.2|27765.2|27780.2|27765.2|27780.2|27765.2|1
1662074700000|2022-09-01 23:25:00|27782.7|27767.7|27790.2|27775.2|27795.2|27780.2|27782.7|27767.7|13
1662075000000|2022-09-01 23:30:00|27787.7|27772.7|27776.2|27769.2|27806.2|27799.2|27766.2|27759.2|22317
1662075300000|2022-09-01 23:35:00|27781.2|27774.2|27791.2|27784.2|27801.2|27794.2|27781.2|27774.2|148
1662075600000|2022-09-01 23:40:00|27788.7|27781.7|27816.2|27809.2|27816.2|27809.2|27786.2|27779.2|221
1662075900000|2022-09-01 23:45:00|27811.2|27804.2|27776.2|27769.2|27816.2|27809.2|27761.2|27754.2|736
1662076200000|2022-09-01 23:50:00|27771.2|27764.2|27781.2|27774.2|27791.2|27784.2|27763.7|27756.7|341
1662076500000|2022-09-01 23:55:00|27783.7|27776.7|27763.7|27756.7|27791.2|27784.2|27761.2|27754.2|314
1662076800000|2022-09-02 00:00:00|27761.2|27754.2|27688.7|27681.7|27763.7|27756.7|27673.7|27666.7|1692
1662077100000|2022-09-02 00:05:00|27691.2|27684.2|27671.2|27664.2|27691.2|27684.2|27661.2|27654.2|642
1662077400000|2022-09-02 00:10:00|27666.2|27659.2|27666.2|27659.2|27691.2|27684.2|27651.2|27644.2|557
1662077700000|2022-09-02 00:15:00|27663.7|27656.7|27616.2|27609.2|27663.7|27656.7|27596.2|27589.2|1131
1662078000000|2022-09-02 00:20:00|27611.2|27604.2|27611.2|27604.2|27641.2|27634.2|27598.7|27591.7|541
1662078300000|2022-09-02 00:25:00|27606.2|27599.2|27641.2|27634.2|27643.7|27636.7|27603.7|27596.7|348
1662078600000|2022-09-02 00:30:00|27638.7|27631.7|27616.2|27609.2|27656.2|27649.2|27616.2|27609.2|444
1662078900000|2022-09-02 00:35:00|27618.7|27611.7|27616.2|27609.2|27631.2|27624.2|27606.2|27599.2|285
1662079200000|2022-09-02 00:40:00|27618.7|27611.7|27626.2|27619.2|27636.2|27629.2|27616.2|27609.2|250
1662079500000|2022-09-02 00:45:00|27621.2|27614.2|27601.2|27594.2|27626.2|27619.2|27596.2|27589.2|352
1662079800000|2022-09-02 00:50:00|27596.2|27589.2|27611.2|27604.2|27618.7|27611.7|27581.2|27574.2|611
1662080100000|2022-09-02 00:55:00|27603.7|27596.7|27621.2|27614.2|27636.2|27629.2|27601.2|27594.2|451
1662080400000|2022-09-02 01:00:00|27616.2|27609.2|27626.2|27619.2|27638.7|27631.7|27606.2|27599.2|525
1662080700000|2022-09-02 01:05:00|27628.7|27621.7|27621.2|27614.2|27641.2|27634.2|27611.2|27604.2|230
1662081000000|2022-09-02 01:10:00|27626.2|27619.2|27596.2|27589.2|27631.2|27624.2|27596.2|27589.2|252
1662081300000|2022-09-02 01:15:00|27601.2|27594.2|27626.2|27619.2|27641.2|27634.2|27601.2|27594.2|219
1662081600000|2022-09-02 01:20:00|27631.2|27624.2|27631.2|27624.2|27631.2|27624.2|27611.2|27604.2|219
1662081900000|2022-09-02 01:25:00|27636.2|27629.2|27651.2|27644.2|27651.2|27644.2|27626.2|27619.2|251
1662082200000|2022-09-02 01:30:00|27656.2|27649.2|27661.2|27654.2|27666.2|27659.2|27641.2|27634.2|534
1662082500000|2022-09-02 01:35:00|27658.7|27651.7|27661.2|27654.2|27676.2|27669.2|27636.2|27629.2|366
1662082800000|2022-09-02 01:40:00|27666.2|27659.2|27656.2|27649.2|27681.2|27674.2|27656.2|27649.2|316
1662083100000|2022-09-02 01:45:00|27658.7|27651.7|27621.2|27614.2|27661.2|27654.2|27621.2|27614.2|181
1662083400000|2022-09-02 01:50:00|27623.7|27616.7|27636.2|27629.2|27646.2|27639.2|27621.2|27614.2|197
1662083700000|2022-09-02 01:55:00|27641.2|27634.2|27641.2|27634.2|27646.2|27639.2|27636.2|27629.2|203
1662084000000|2022-09-02 02:00:00|27643.7|27636.7|27628.7|27621.7|27646.2|27639.2|27626.2|27619.2|263
1662084300000|2022-09-02 02:05:00|27631.2|27624.2|27611.2|27604.2|27631.2|27624.2|27606.2|27599.2|168
1662084600000|2022-09-02 02:10:00|27613.7|27606.7|27598.7|27591.7|27616.2|27609.2|27596.2|27589.2|233
1662084900000|2022-09-02 02:15:00|27596.2|27589.2|27606.2|27599.2|27613.7|27606.7|27591.2|27584.2|134
1662085200000|2022-09-02 02:20:00|27611.2|27604.2|27606.2|27599.2|27613.7|27606.7|27606.2|27599.2|123
1662085500000|2022-09-02 02:25:00|27601.2|27594.2|27591.2|27584.2|27606.2|27599.2|27586.2|27579.2|184
1662085800000|2022-09-02 02:30:00|27586.2|27579.2|27601.2|27594.2|27606.2|27599.2|27586.2|27579.2|200
1662086100000|2022-09-02 02:35:00|27603.7|27596.7|27601.2|27594.2|27603.7|27596.7|27596.2|27589.2|76
1662086400000|2022-09-02 02:40:00|27596.2|27589.2|27596.2|27589.2|27601.2|27594.2|27596.2|27589.2|64
1662086700000|2022-09-02 02:45:00|27601.2|27594.2|27601.2|27594.2|27608.7|27601.7|27596.2|27589.2|80
1662087000000|2022-09-02 02:50:00|27603.7|27596.7|27606.2|27599.2|27611.2|27604.2|27601.2|27594.2|70
1662087300000|2022-09-02 02:55:00|27611.2|27604.2|27606.2|27599.2|27611.2|27604.2|27606.2|27599.2|122
1662087600000|2022-09-02 03:00:00|27601.2|27594.2|27616.2|27609.2|27626.2|27619.2|27601.2|27594.2|145
1662087900000|2022-09-02 03:05:00|27621.2|27614.2|27631.2|27624.2|27636.2|27629.2|27616.2|27609.2|162
1662088200000|2022-09-02 03:10:00|27633.7|27626.7|27638.7|27631.7|27641.2|27634.2|27626.2|27619.2|250
1662088500000|2022-09-02 03:15:00|27636.2|27629.2|27626.2|27619.2|27641.2|27634.2|27626.2|27619.2|85
1662088800000|2022-09-02 03:20:00|27628.7|27621.7|27626.2|27619.2|27631.2|27624.2|27621.2|27614.2|92
1662089100000|2022-09-02 03:25:00|27621.2|27614.2|27621.2|27614.2|27626.2|27619.2|27616.2|27609.2|92
1662089400000|2022-09-02 03:30:00|27616.2|27609.2|27626.2|27619.2|27631.2|27624.2|27616.2|27609.2|192
1662089700000|2022-09-02 03:35:00|27628.7|27621.7|27636.2|27629.2|27641.2|27634.2|27626.2|27619.2|157
1662090000000|2022-09-02 03:40:00|27631.2|27624.2|27636.2|27629.2|27643.7|27636.7|27631.2|27624.2|136
1662090300000|2022-09-02 03:45:00|27638.7|27631.7|27641.2|27634.2|27646.2|27639.2|27636.2|27629.2|101
1662090600000|2022-09-02 03:50:00|27646.2|27639.2|27651.2|27644.2|27651.2|27644.2|27636.2|27629.2|180
1662090900000|2022-09-02 03:55:00|27646.2|27639.2|27656.2|27649.2|27661.2|27654.2|27646.2|27639.2|198
1662091200000|2022-09-02 04:00:00|27661.2|27654.2|27661.2|27654.2|27661.2|27654.2|27648.7|27641.7|198
1662091500000|2022-09-02 04:05:00|27658.7|27651.7|27651.2|27644.2|27661.2|27654.2|27651.2|27644.2|81
1662091800000|2022-09-02 04:10:00|27656.2|27649.2|27661.2|27654.2|27661.2|27654.2|27651.2|27644.2|155
1662092100000|2022-09-02 04:15:00|27666.2|27659.2|27671.2|27664.2|27681.2|27674.2|27666.2|27659.2|170
1662092400000|2022-09-02 04:20:00|27673.7|27666.7|27676.2|27669.2|27676.2|27669.2|27671.2|27664.2|246
1662092700000|2022-09-02 04:25:00|27671.2|27664.2|27678.7|27671.7|27681.2|27674.2|27671.2|27664.2|291
1662093000000|2022-09-02 04:30:00|27681.2|27674.2|27666.2|27659.2|27686.2|27679.2|27661.2|27654.2|389
1662093300000|2022-09-02 04:35:00|27668.7|27661.7|27661.2|27654.2|27676.2|27669.2|27658.7|27651.7|210
1662093600000|2022-09-02 04:40:00|27656.2|27649.2|27651.2|27644.2|27661.2|27654.2|27648.7|27641.7|245
1662093900000|2022-09-02 04:45:00|27648.7|27641.7|27646.2|27639.2|27651.2|27644.2|27641.2|27634.2|107
1662094200000|2022-09-02 04:50:00|27643.7|27636.7|27641.2|27634.2|27646.2|27639.2|27636.2|27629.2|292
1662094500000|2022-09-02 04:55:00|27646.2|27639.2|27661.2|27654.2|27661.2|27654.2|27646.2|27639.2|189
1662094800000|2022-09-02 05:00:00|27666.2|27659.2|27666.2|27659.2|27671.2|27664.2|27656.2|27649.2|374
1662095100000|2022-09-02 05:05:00|27663.7|27656.7|27651.2|27644.2|27666.2|27659.2|27651.2|27644.2|291
1662095400000|2022-09-02 05:10:00|27648.7|27641.7|27651.2|27644.2|27656.2|27649.2|27648.7|27641.7|130
1662095700000|2022-09-02 05:15:00|27656.2|27649.2|27636.2|27629.2|27656.2|27649.2|27636.2|27629.2|245
1662096000000|2022-09-02 05:20:00|27638.7|27631.7|27626.2|27619.2|27641.2|27634.2|27626.2|27619.2|351
1662096300000|2022-09-02 05:25:00|27628.7|27621.7|27631.2|27624.2|27631.2|27624.2|27621.2|27614.2|615
1662096600000|2022-09-02 05:30:00|27628.7|27621.7|27626.2|27619.2|27631.2|27624.2|27621.2|27614.2|220
1662096900000|2022-09-02 05:35:00|27621.2|27614.2|27616.2|27609.2|27626.2|27619.2|27611.2|27604.2|449
1662097200000|2022-09-02 05:40:00|27618.7|27611.7|27626.2|27619.2|27626.2|27619.2|27616.2|27609.2|227
1662097500000|2022-09-02 05:45:00|27621.2|27614.2|27626.2|27619.2|27626.2|27619.2|27616.2|27609.2|311
1662097800000|2022-09-02 05:50:00|27631.2|27624.2|27636.2|27629.2|27641.2|27634.2|27631.2|27624.2|546
1662098100000|2022-09-02 05:55:00|27633.7|27626.7|27636.2|27629.2|27643.7|27636.7|27621.2|27614.2|943
1662098400000|2022-09-02 06:00:00|27641.2|27634.2|27631.2|27624.2|27651.2|27644.2|27616.2|27609.2|1476
1662098700000|2022-09-02 06:05:00|27626.2|27619.2|27643.7|27636.7|27651.2|27644.2|27621.2|27614.2|833
1662099000000|2022-09-02 06:10:00|27641.2|27634.2|27666.2|27659.2|27666.2|27659.2|27641.2|27634.2|420
1662099300000|2022-09-02 06:15:00|27661.2|27654.2|27661.2|27654.2|27666.2|27659.2|27651.2|27644.2|525
1662099600000|2022-09-02 06:20:00|27666.2|27659.2|27676.2|27669.2|27678.7|27671.7|27666.2|27659.2|183
1662099900000|2022-09-02 06:25:00|27678.7|27671.7|27681.2|27674.2|27681.2|27674.2|27671.2|27664.2|91
1662100200000|2022-09-02 06:30:00|27678.7|27671.7|27693.7|27686.7|27696.2|27689.2|27678.7|27671.7|144
1662100500000|2022-09-02 06:35:00|27691.2|27684.2|27693.7|27686.7|27696.2|27689.2|27691.2|27684.2|37
1662100800000|2022-09-02 06:40:00|27691.2|27684.2|27686.2|27679.2|27693.7|27686.7|27681.2|27674.2|25
1662101100000|2022-09-02 06:45:00|27691.2|27684.2|27693.7|27686.7|27696.2|27689.2|27688.7|27681.7|34
1662101400000|2022-09-02 06:50:00|27691.2|27684.2|27701.2|27694.2|27701.2|27694.2|27691.2|27684.2|19
1662101700000|2022-09-02 06:55:00|27703.7|27696.7|27711.2|27704.2|27711.2|27704.2|27696.2|27689.2|69
1662102000000|2022-09-02 07:00:00|27708.7|27701.7|27676.2|27669.2|27713.7|27706.7|27676.2|27669.2|227
1662102300000|2022-09-02 07:05:00|27681.2|27674.2|27673.7|27666.7|27696.2|27689.2|27671.2|27664.2|180
1662102600000|2022-09-02 07:10:00|27676.2|27669.2|27676.2|27669.2|27696.2|27689.2|27673.7|27666.7|147
1662102900000|2022-09-02 07:15:00|27671.2|27664.2|27648.7|27641.7|27671.2|27664.2|27646.2|27639.2|236
1662103200000|2022-09-02 07:20:00|27646.2|27639.2|27671.2|27664.2|27676.2|27669.2|27646.2|27639.2|223
1662103500000|2022-09-02 07:25:00|27673.7|27666.7|27681.2|27674.2|27683.7|27676.7|27671.2|27664.2|109
1662103800000|2022-09-02 07:30:00|27678.7|27671.7|27681.2|27674.2|27701.2|27694.2|27673.7|27666.7|138
1662104100000|2022-09-02 07:35:00|27676.2|27669.2|27676.2|27669.2|27678.7|27671.7|27666.2|27659.2|89
1662104400000|2022-09-02 07:40:00|27673.7|27666.7|27668.7|27661.7|27676.2|27669.2|27666.2|27659.2|35
1662104700000|2022-09-02 07:45:00|27671.2|27664.2|27666.2|27659.2|27681.2|27674.2|27656.2|27649.2|139
1662105000000|2022-09-02 07:50:00|27668.7|27661.7|27671.2|27664.2|27676.2|27669.2|27666.2|27659.2|77
1662105300000|2022-09-02 07:55:00|27668.7|27661.7|27658.7|27651.7|27676.2|27669.2|27656.2|27649.2|126
1662105600000|2022-09-02 08:00:00|27656.2|27649.2|27686.2|27679.2|27688.7|27681.7|27656.2|27649.2|76
1662105900000|2022-09-02 08:05:00|27683.7|27676.7|27701.2|27694.2|27701.2|27694.2|27681.2|27674.2|61
1662106200000|2022-09-02 08:10:00|27698.7|27691.7|27706.2|27699.2|27711.2|27704.2|27696.2|27689.2|96
1662106500000|2022-09-02 08:15:00|27703.7|27696.7|27716.2|27709.2|27718.7|27711.7|27701.2|27694.2|146
1662106800000|2022-09-02 08:20:00|27711.2|27704.2|27716.2|27709.2|27726.2|27719.2|27711.2|27704.2|221
1662107100000|2022-09-02 08:25:00|27721.2|27714.2|27731.2|27724.2|27733.7|27726.7|27716.2|27709.2|130
1662107400000|2022-09-02 08:30:00|27733.7|27726.7|27726.2|27719.2|27741.2|27734.2|27721.2|27714.2|144
1662107700000|2022-09-02 08:35:00|27723.7|27716.7|27726.2|27719.2|27736.2|27729.2|27721.2|27714.2|163
1662108000000|2022-09-02 08:40:00|27731.2|27724.2|27721.2|27714.2|27731.2|27724.2|27721.2|27714.2|127
1662108300000|2022-09-02 08:45:00|27723.7|27716.7|27721.2|27714.2|27723.7|27716.7|27706.2|27699.2|125
1662108600000|2022-09-02 08:50:00|27723.7|27716.7|27716.2|27709.2|27726.2|27719.2|27713.7|27706.7|239
1662108900000|2022-09-02 08:55:00|27721.2|27714.2|27716.2|27709.2|27721.2|27714.2|27711.2|27704.2|116
1662109200000|2022-09-02 09:00:00|27711.2|27704.2|27706.2|27699.2|27716.2|27709.2|27703.7|27696.7|63
1662109500000|2022-09-02 09:05:00|27708.7|27701.7|27701.2|27694.2|27713.7|27706.7|27701.2|27694.2|40
1662109800000|2022-09-02 09:10:00|27706.2|27699.2|27711.2|27704.2|27716.2|27709.2|27706.2|27699.2|36
1662110100000|2022-09-02 09:15:00|27706.2|27699.2|27711.2|27704.2|27716.2|27709.2|27706.2|27699.2|32
1662110400000|2022-09-02 09:20:00|27708.7|27701.7|27696.2|27689.2|27711.2|27704.2|27696.2|27689.2|324
1662110700000|2022-09-02 09:25:00|27698.7|27691.7|27716.2|27709.2|27716.2|27709.2|27698.7|27691.7|101
1662111000000|2022-09-02 09:30:00|27711.2|27704.2|27701.2|27694.2|27716.2|27709.2|27701.2|27694.2|568
1662111300000|2022-09-02 09:35:00|27696.2|27689.2|27711.2|27704.2|27711.2|27704.2|27696.2|27689.2|201
1662111600000|2022-09-02 09:40:00|27706.2|27699.2|27711.2|27704.2|27718.7|27711.7|27706.2|27699.2|108
1662111900000|2022-09-02 09:45:00|27713.7|27706.7|27711.2|27704.2|27721.2|27714.2|27711.2|27704.2|89
1662112200000|2022-09-02 09:50:00|27716.2|27709.2|27731.2|27724.2|27736.2|27729.2|27716.2|27709.2|61
1662112500000|2022-09-02 09:55:00|27733.7|27726.7|27736.2|27729.2|27736.2|27729.2|27726.2|27719.2|39
1662112800000|2022-09-02 10:00:00|27733.7|27726.7|27751.2|27744.2|27751.2|27744.2|27731.2|27724.2|95
1662113100000|2022-09-02 10:05:00|27748.7|27741.7|27731.2|27724.2|27751.2|27744.2|27731.2|27724.2|42
1662113400000|2022-09-02 10:10:00|27728.7|27721.7|27736.2|27729.2|27736.2|27729.2|27721.2|27714.2|41
1662113700000|2022-09-02 10:15:00|27733.7|27726.7|27713.7|27706.7|27736.2|27729.2|27711.2|27704.2|161
1662114000000|2022-09-02 10:20:00|27711.2|27704.2|27691.2|27684.2|27716.2|27709.2|27691.2|27684.2|283
1662114300000|2022-09-02 10:25:00|27693.7|27686.7|27686.2|27679.2|27696.2|27689.2|27686.2|27679.2|62
1662114600000|2022-09-02 10:30:00|27683.7|27676.7|27691.2|27684.2|27691.2|27684.2|27676.2|27669.2|76
1662114900000|2022-09-02 10:35:00|27688.7|27681.7|27696.2|27689.2|27701.2|27694.2|27686.2|27679.2|41
1662115200000|2022-09-02 10:40:00|27698.7|27691.7|27691.2|27684.2|27701.2|27694.2|27688.7|27681.7|49
1662115500000|2022-09-02 10:45:00|27688.7|27681.7|27693.7|27686.7|27696.2|27689.2|27681.2|27674.2|45
1662115800000|2022-09-02 10:50:00|27691.2|27684.2|27691.2|27684.2|27696.2|27689.2|27683.7|27676.7|14
1662116100000|2022-09-02 10:55:00|27693.7|27686.7|27701.2|27694.2|27703.7|27696.7|27691.2|27684.2|20
1662116400000|2022-09-02 11:00:00|27696.2|27689.2|27701.2|27694.2|27708.7|27701.7|27696.2|27689.2|52
1662116700000|2022-09-02 11:05:00|27698.7|27691.7|27701.2|27694.2|27706.2|27699.2|27696.2|27689.2|41
1662117000000|2022-09-02 11:10:00|27698.7|27691.7|27681.2|27674.2|27701.2|27694.2|27671.2|27664.2|121
1662117300000|2022-09-02 11:15:00|27686.2|27679.2|27701.2|27694.2|27706.2|27699.2|27683.7|27676.7|83
1662117600000|2022-09-02 11:20:00|27698.7|27691.7|27688.7|27681.7|27701.2|27694.2|27686.2|27679.2|34
1662117900000|2022-09-02 11:25:00|27691.2|27684.2|27691.2|27684.2|27701.2|27694.2|27688.7|27681.7|56
1662118200000|2022-09-02 11:30:00|27688.7|27681.7|27686.2|27679.2|27691.2|27684.2|27681.2|27674.2|40
1662118500000|2022-09-02 11:35:00|27688.7|27681.7|27706.2|27699.2|27706.2|27699.2|27686.2|27679.2|30
1662118800000|2022-09-02 11:40:00|27708.7|27701.7|27706.2|27699.2|27711.2|27704.2|27701.2|27694.2|34
1662119100000|2022-09-02 11:45:00|27708.7|27701.7|27711.2|27704.2|27713.7|27706.7|27701.2|27694.2|48
1662119400000|2022-09-02 11:50:00|27716.2|27709.2|27716.2|27709.2|27721.2|27714.2|27711.2|27704.2|47
1662119700000|2022-09-02 11:55:00|27713.7|27706.7|27711.2|27704.2|27716.2|27709.2|27706.2|27699.2|35
1662120000000|2022-09-02 12:00:00|27708.7|27701.7|27701.2|27694.2|27716.2|27709.2|27698.7|27691.7|31
1662120300000|2022-09-02 12:05:00|27703.7|27696.7|27706.2|27699.2|27713.7|27706.7|27701.2|27694.2|63
1662120600000|2022-09-02 12:10:00|27703.7|27696.7|27696.2|27689.2|27711.2|27704.2|27693.7|27686.7|46
1662120900000|2022-09-02 12:15:00|27698.7|27691.7|27691.2|27684.2|27701.2|27694.2|27686.2|27679.2|49
1662121200000|2022-09-02 12:20:00|27693.7|27686.7|27716.2|27709.2|27718.7|27711.7|27691.2|27684.2|114
1662121500000|2022-09-02 12:25:00|27713.7|27706.7|27703.7|27696.7|27716.2|27709.2|27686.2|27679.2|258
1662121800000|2022-09-02 12:30:00|27701.2|27694.2|27791.2|27784.2|27798.7|27791.7|27673.7|27666.7|1067
1662122100000|2022-09-02 12:35:00|27796.2|27789.2|27816.2|27809.2|27831.2|27824.2|27776.2|27769.2|404
1662122400000|2022-09-02 12:40:00|27818.7|27811.7|27766.2|27759.2|27831.2|27824.2|27766.2|27759.2|299
1662122700000|2022-09-02 12:45:00|27768.7|27761.7|27786.2|27779.2|27791.2|27784.2|27756.2|27749.2|382
1662123000000|2022-09-02 12:50:00|27788.7|27781.7|27796.2|27789.2|27806.2|27799.2|27786.2|27779.2|255
1662123300000|2022-09-02 12:55:00|27798.7|27791.7|27818.7|27811.7|27821.2|27814.2|27796.2|27789.2|172
1662123600000|2022-09-02 13:00:00|27821.2|27814.2|27831.2|27824.2|27836.2|27829.2|27811.2|27804.2|120
1662123900000|2022-09-02 13:05:00|27836.2|27829.2|27851.2|27844.2|27851.2|27844.2|27826.2|27819.2|194
1662124200000|2022-09-02 13:10:00|27848.7|27841.7|27826.2|27819.2|27851.2|27844.2|27826.2|27819.2|129
1662124500000|2022-09-02 13:15:00|27828.7|27821.7|27858.7|27851.7|27861.2|27854.2|27828.7|27821.7|610
1662124800000|2022-09-02 13:20:00|27861.2|27854.2|27846.2|27839.2|27871.2|27864.2|27846.2|27839.2|165
1662125100000|2022-09-02 13:25:00|27848.7|27841.7|27851.2|27844.2|27856.2|27849.2|27841.2|27834.2|317
1662125400000|2022-09-02 13:30:00|27856.2|27849.2|27781.2|27774.2|27856.2|27849.2|27781.2|27774.2|585
1662125700000|2022-09-02 13:35:00|27776.2|27769.2|27781.2|27774.2|27791.2|27784.2|27766.2|27759.2|274
1662126000000|2022-09-02 13:40:00|27776.2|27769.2|27741.2|27734.2|27776.2|27769.2|27731.2|27724.2|270
1662126300000|2022-09-02 13:45:00|27746.2|27739.2|27773.7|27766.7|27778.7|27771.7|27741.2|27734.2|983
1662126600000|2022-09-02 13:50:00|27776.2|27769.2|27763.7|27756.7|27791.2|27784.2|27751.2|27744.2|196
1662126900000|2022-09-02 13:55:00|27761.2|27754.2|27756.2|27749.2|27781.2|27774.2|27751.2|27744.2|147
1662127200000|2022-09-02 14:00:00|27758.7|27751.7|27726.2|27719.2|27761.2|27754.2|27716.2|27709.2|173
1662127500000|2022-09-02 14:05:00|27731.2|27724.2|27756.2|27749.2|27763.7|27756.7|27721.2|27714.2|164
1662127800000|2022-09-02 14:10:00|27761.2|27754.2|27806.2|27799.2|27806.2|27799.2|27756.2|27749.2|353
1662128100000|2022-09-02 14:15:00|27808.7|27801.7|27801.2|27794.2|27821.2|27814.2|27796.2|27789.2|328
1662128400000|2022-09-02 14:20:00|27796.2|27789.2|27801.2|27794.2|27811.2|27804.2|27776.2|27769.2|240
1662128700000|2022-09-02 14:25:00|27803.7|27796.7|27836.2|27829.2|27836.2|27829.2|27796.2|27789.2|155
1662129000000|2022-09-02 14:30:00|27833.7|27826.7|27856.2|27849.2|27866.2|27859.2|27833.7|27826.7|332
1662129300000|2022-09-02 14:35:00|27861.2|27854.2|27891.2|27884.2|27896.2|27889.2|27861.2|27854.2|235
1662129600000|2022-09-02 14:40:00|27896.2|27889.2|27891.2|27884.2|27896.2|27889.2|27876.2|27869.2|211
1662129900000|2022-09-02 14:45:00|27888.7|27881.7|27886.2|27879.2|27896.2|27889.2|27881.2|27874.2|161
1662130200000|2022-09-02 14:50:00|27888.7|27881.7|27861.2|27854.2|27901.2|27894.2|27858.7|27851.7|441
1662130500000|2022-09-02 14:55:00|27858.7|27851.7|27868.7|27861.7|27868.7|27861.7|27846.2|27839.2|203
1662130800000|2022-09-02 15:00:00|27871.2|27864.2|27891.2|27884.2|27891.2|27884.2|27863.7|27856.7|159
1662131100000|2022-09-02 15:05:00|27888.7|27881.7|27871.2|27864.2|27896.2|27889.2|27866.2|27859.2|178
1662131400000|2022-09-02 15:10:00|27873.7|27866.7|27881.2|27874.2|27886.2|27879.2|27861.2|27854.2|73
1662131700000|2022-09-02 15:15:00|27886.2|27879.2|27891.2|27884.2|27896.2|27889.2|27871.2|27864.2|141
1662132000000|2022-09-02 15:20:00|27893.7|27886.7|27901.2|27894.2|27906.2|27899.2|27891.2|27884.2|111
1662132300000|2022-09-02 15:25:00|27896.2|27889.2|27886.2|27879.2|27901.2|27894.2|27881.2|27874.2|274
1662132600000|2022-09-02 15:30:00|27881.2|27874.2|27886.2|27879.2|27896.2|27889.2|27878.7|27871.7|192
1662132900000|2022-09-02 15:35:00|27883.7|27876.7|27896.2|27889.2|27896.2|27889.2|27876.2|27869.2|179
1662133200000|2022-09-02 15:40:00|27891.2|27884.2|27881.2|27874.2|27896.2|27889.2|27856.2|27849.2|399
1662133500000|2022-09-02 15:45:00|27883.7|27876.7|27901.2|27894.2|27906.2|27899.2|27881.2|27874.2|131
1662133800000|2022-09-02 15:50:00|27898.7|27891.7|27901.2|27894.2|27906.2|27899.2|27891.2|27884.2|82
1662134100000|2022-09-02 15:55:00|27898.7|27891.7|27896.2|27889.2|27901.2|27894.2|27891.2|27884.2|64
1662134400000|2022-09-02 16:00:00|27898.7|27891.7|27886.2|27879.2|27901.2|27894.2|27876.2|27869.2|422
1662134700000|2022-09-02 16:05:00|27883.7|27876.7|27881.2|27874.2|27888.7|27881.7|27876.2|27869.2|53
1662135000000|2022-09-02 16:10:00|27886.2|27879.2|27881.2|27874.2|27891.2|27884.2|27876.2|27869.2|188
1662135300000|2022-09-02 16:15:00|27876.2|27869.2|27866.2|27859.2|27878.7|27871.7|27866.2|27859.2|235
1662135600000|2022-09-02 16:20:00|27868.7|27861.7|27818.7|27811.7|27871.2|27864.2|27796.2|27789.2|1286
1662135900000|2022-09-02 16:25:00|27816.2|27809.2|27796.2|27789.2|27826.2|27819.2|27796.2|27789.2|284
1662136200000|2022-09-02 16:30:00|27798.7|27791.7|27773.7|27766.7|27808.7|27801.7|27766.2|27759.2|394
1662136500000|2022-09-02 16:35:00|27771.2|27764.2|27751.2|27744.2|27781.2|27774.2|27733.7|27726.7|295
1662136800000|2022-09-02 16:40:00|27756.2|27749.2|27721.2|27714.2|27756.2|27749.2|27718.7|27711.7|226
1662137100000|2022-09-02 16:45:00|27718.7|27711.7|27716.2|27709.2|27731.2|27724.2|27711.2|27704.2|209
1662137400000|2022-09-02 16:50:00|27711.2|27704.2|27696.2|27689.2|27716.2|27709.2|27671.2|27664.2|413
1662137700000|2022-09-02 16:55:00|27698.7|27691.7|27691.2|27684.2|27711.2|27704.2|27676.2|27669.2|259
1662138000000|2022-09-02 17:00:00|27688.7|27681.7|27636.2|27629.2|27688.7|27681.7|27616.2|27609.2|355
1662138300000|2022-09-02 17:05:00|27633.7|27626.7|27611.2|27604.2|27651.2|27644.2|27611.2|27604.2|177
1662138600000|2022-09-02 17:10:00|27608.7|27601.7|27618.7|27611.7|27621.2|27614.2|27596.2|27589.2|220
1662138900000|2022-09-02 17:15:00|27621.2|27614.2|27626.2|27619.2|27631.2|27624.2|27591.2|27584.2|364
1662139200000|2022-09-02 17:20:00|27621.2|27614.2|27546.2|27539.2|27621.2|27614.2|27546.2|27539.2|354
1662139500000|2022-09-02 17:25:00|27543.7|27536.7|27536.2|27529.2|27546.2|27539.2|27526.2|27519.2|240
1662139800000|2022-09-02 17:30:00|27533.7|27526.7|27531.2|27524.2|27546.2|27539.2|27516.2|27509.2|243
1662140100000|2022-09-02 17:35:00|27533.7|27526.7|27533.7|27526.7|27546.2|27539.2|27521.2|27514.2|113
1662140400000|2022-09-02 17:40:00|27531.2|27524.2|27551.2|27544.2|27561.2|27554.2|27526.2|27519.2|149
1662140700000|2022-09-02 17:45:00|27556.2|27549.2|27506.2|27499.2|27566.2|27559.2|27506.2|27499.2|207
1662141000000|2022-09-02 17:50:00|27511.2|27504.2|27511.2|27504.2|27513.7|27506.7|27486.2|27479.2|443
1662141300000|2022-09-02 17:55:00|27506.2|27499.2|27506.2|27499.2|27516.2|27509.2|27491.2|27484.2|122
1662141600000|2022-09-02 18:00:00|27503.7|27496.7|27526.2|27519.2|27526.2|27519.2|27501.2|27494.2|157
1662141900000|2022-09-02 18:05:00|27523.7|27516.7|27536.2|27529.2|27546.2|27539.2|27508.7|27501.7|186
1662142200000|2022-09-02 18:10:00|27538.7|27531.7|27521.2|27514.2|27541.2|27534.2|27518.7|27511.7|119
1662142500000|2022-09-02 18:15:00|27516.2|27509.2|27531.2|27524.2|27536.2|27529.2|27516.2|27509.2|115
1662142800000|2022-09-02 18:20:00|27526.2|27519.2|27533.7|27526.7|27541.2|27534.2|27516.2|27509.2|134
1662143100000|2022-09-02 18:25:00|27536.2|27529.2|27576.2|27569.2|27576.2|27569.2|27531.2|27524.2|142
1662143400000|2022-09-02 18:30:00|27571.2|27564.2|27546.2|27539.2|27571.2|27564.2|27538.7|27531.7|212
1662143700000|2022-09-02 18:35:00|27543.7|27536.7|27581.2|27574.2|27591.2|27584.2|27541.2|27534.2|157
1662144000000|2022-09-02 18:40:00|27583.7|27576.7|27586.2|27579.2|27591.2|27584.2|27566.2|27559.2|275
1662144300000|2022-09-02 18:45:00|27581.2|27574.2|27566.2|27559.2|27586.2|27579.2|27561.2|27554.2|95
1662144600000|2022-09-02 18:50:00|27563.7|27556.7|27541.2|27534.2|27566.2|27559.2|27541.2|27534.2|90
1662144900000|2022-09-02 18:55:00|27536.2|27529.2|27511.2|27504.2|27541.2|27534.2|27511.2|27504.2|104
1662145200000|2022-09-02 19:00:00|27506.2|27499.2|27551.2|27544.2|27561.2|27554.2|27506.2|27499.2|145
1662145500000|2022-09-02 19:05:00|27548.7|27541.7|27541.2|27534.2|27566.2|27559.2|27541.2|27534.2|82
1662145800000|2022-09-02 19:10:00|27543.7|27536.7|27546.2|27539.2|27553.7|27546.7|27536.2|27529.2|99
1662146100000|2022-09-02 19:15:00|27541.2|27534.2|27541.2|27534.2|27558.7|27551.7|27526.2|27519.2|107
1662146400000|2022-09-02 19:20:00|27536.2|27529.2|27511.2|27504.2|27561.2|27554.2|27506.2|27499.2|220
1662146700000|2022-09-02 19:25:00|27513.7|27506.7|27531.2|27524.2|27536.2|27529.2|27506.2|27499.2|180
1662147000000|2022-09-02 19:30:00|27533.7|27526.7|27506.2|27499.2|27533.7|27526.7|27501.2|27494.2|209
1662147300000|2022-09-02 19:35:00|27501.2|27494.2|27486.2|27479.2|27506.2|27499.2|27471.2|27464.2|330
1662147600000|2022-09-02 19:40:00|27488.7|27481.7|27461.2|27454.2|27491.2|27484.2|27461.2|27454.2|165
1662147900000|2022-09-02 19:45:00|27463.7|27456.7|27491.2|27484.2|27493.7|27486.7|27461.2|27454.2|299
1662148200000|2022-09-02 19:50:00|27496.2|27489.2|27516.2|27509.2|27516.2|27509.2|27491.2|27484.2|504
1662148500000|2022-09-02 19:55:00|27518.7|27511.7|27521.2|27514.2|27536.2|27529.2|27506.2|27499.2|223
1662148800000|2022-09-02 20:00:00|27526.2|27519.2|27536.2|27529.2|27541.2|27534.2|27516.2|27509.2|833
1662149100000|2022-09-02 20:05:00|27541.2|27534.2|27536.2|27529.2|27546.2|27539.2|27536.2|27529.2|34
1662149400000|2022-09-02 20:10:00|27538.7|27531.7|27526.2|27519.2|27541.2|27534.2|27526.2|27519.2|40
1662149700000|2022-09-02 20:15:00|27528.7|27521.7|27528.7|27521.7|27531.2|27524.2|27523.7|27516.7|64
1662150000000|2022-09-02 20:20:00|27531.2|27524.2|27531.2|27524.2|27531.2|27524.2|27528.7|27521.7|20
1662150300000|2022-09-02 20:25:00|27533.7|27526.7|27541.2|27534.2|27541.2|27534.2|27531.2|27524.2|15
1662150600000|2022-09-02 20:30:00|27538.7|27531.7|27551.2|27544.2|27553.7|27546.7|27536.2|27529.2|77
1662150900000|2022-09-02 20:35:00|27548.7|27541.7|27556.2|27549.2|27556.2|27549.2|27548.7|27541.7|14
1662151200000|2022-09-02 20:40:00|27553.7|27546.7|27551.2|27544.2|27556.2|27549.2|27551.2|27544.2|34
1662151500000|2022-09-02 20:45:00|27553.7|27546.7|27551.2|27544.2|27553.7|27546.7|27546.2|27539.2|23
1662151800000|2022-09-02 20:50:00|27548.7|27541.7|27543.7|27536.7|27551.2|27544.2|27541.2|27534.2|26
1662152100000|2022-09-02 20:55:00|27541.2|27534.2|27547.7|27532.7|27550.2|27539.2|27541.2|27530.2|9
1662328800000|2022-09-04 22:00:00|27517.7|27502.7|27505.2|27490.2|27520.2|27505.2|27505.2|27490.2|15
1662329100000|2022-09-04 22:05:00|27502.7|27487.7|27467.7|27452.7|27502.7|27487.7|27465.2|27450.2|109
1662329400000|2022-09-04 22:10:00|27470.2|27455.2|27477.7|27462.7|27482.7|27467.7|27462.7|27447.7|1
1662329700000|2022-09-04 22:15:00|27475.2|27460.2|27450.2|27435.2|27475.2|27460.2|27420.2|27405.2|127
1662330000000|2022-09-04 22:20:00|27452.7|27437.7|27440.2|27425.2|27452.7|27437.7|27435.2|27420.2|21
1662330300000|2022-09-04 22:25:00|27437.7|27422.7|27447.7|27432.7|27450.2|27435.2|27435.2|27420.2|35
1662330600000|2022-09-04 22:30:00|27450.2|27435.2|27452.7|27437.7|27467.7|27452.7|27440.2|27425.2|14
1662330900000|2022-09-04 22:35:00|27455.2|27440.2|27462.7|27447.7|27467.7|27452.7|27455.2|27440.2|18
1662331200000|2022-09-04 22:40:00|27465.2|27450.2|27470.2|27455.2|27472.7|27457.7|27460.2|27445.2|17
1662331500000|2022-09-04 22:45:00|27467.7|27452.7|27442.7|27427.7|27467.7|27452.7|27442.7|27427.7|7
1662331800000|2022-09-04 22:50:00|27445.2|27430.2|27457.7|27442.7|27457.7|27442.7|27437.7|27422.7|16
1662332100000|2022-09-04 22:55:00|27452.7|27437.7|27447.7|27432.7|27462.7|27447.7|27447.7|27432.7|12
1662332400000|2022-09-04 23:00:00|27445.2|27430.2|27452.7|27437.7|27460.2|27445.2|27442.7|27427.7|16
1662332700000|2022-09-04 23:05:00|27455.2|27440.2|27452.7|27437.7|27457.7|27442.7|27452.7|27437.7|7
1662333000000|2022-09-04 23:10:00|27455.2|27440.2|27460.2|27445.2|27460.2|27445.2|27455.2|27440.2|5
1662333300000|2022-09-04 23:15:00|27457.7|27442.7|27475.2|27460.2|27477.7|27462.7|27457.7|27442.7|10
1662333600000|2022-09-04 23:20:00|27477.7|27462.7|27492.7|27477.7|27497.7|27482.7|27477.7|27462.7|28
1662333900000|2022-09-04 23:25:00|27495.2|27480.2|27517.7|27502.7|27520.2|27505.2|27495.2|27480.2|43
1662334200000|2022-09-04 23:30:00|27520.2|27505.2|27521.2|27514.2|27526.2|27519.2|27501.2|27494.2|27010
1662334500000|2022-09-04 23:35:00|27523.7|27516.7|27508.7|27501.7|27526.2|27519.2|27501.2|27494.2|146
1662334800000|2022-09-04 23:40:00|27506.2|27499.2|27501.2|27494.2|27516.2|27509.2|27501.2|27494.2|221
1662335100000|2022-09-04 23:45:00|27503.7|27496.7|27521.2|27514.2|27533.7|27526.7|27503.7|27496.7|618
1662335400000|2022-09-04 23:50:00|27528.7|27521.7|27541.2|27534.2|27566.2|27559.2|27516.2|27509.2|537
1662335700000|2022-09-04 23:55:00|27551.2|27544.2|27581.2|27574.2|27581.2|27574.2|27551.2|27544.2|284
1662336000000|2022-09-05 00:00:00|27576.2|27569.2|27611.2|27604.2|27646.2|27639.2|27556.2|27549.2|1046
1662336300000|2022-09-05 00:05:00|27608.7|27601.7|27621.2|27614.2|27628.7|27621.7|27596.2|27589.2|422
1662336600000|2022-09-05 00:10:00|27618.7|27611.7|27641.2|27634.2|27643.7|27636.7|27616.2|27609.2|486
1662336900000|2022-09-05 00:15:00|27652.3|27645.3|27632.3|27625.3|27659.8|27652.8|27622.3|27615.3|708
1662337200000|2022-09-05 00:20:00|27634.8|27627.8|27612.3|27605.3|27652.3|27645.3|27612.3|27605.3|1337
1662337500000|2022-09-05 00:25:00|27609.8|27602.8|27596.2|27589.2|27612.3|27605.3|27558.7|27551.7|585
1662337800000|2022-09-05 00:30:00|27591.2|27584.2|27586.2|27579.2|27606.2|27599.2|27571.2|27564.2|3543
1662338100000|2022-09-05 00:35:00|27581.2|27574.2|27531.2|27524.2|27586.2|27579.2|27531.2|27524.2|507
1662338400000|2022-09-05 00:40:00|27528.7|27521.7|27536.2|27529.2|27546.2|27539.2|27511.2|27504.2|567
1662338700000|2022-09-05 00:45:00|27533.7|27526.7|27566.2|27559.2|27581.2|27574.2|27531.2|27524.2|421
1662339000000|2022-09-05 00:50:00|27568.7|27561.7|27561.2|27554.2|27586.2|27579.2|27543.7|27536.7|311
1662339300000|2022-09-05 00:55:00|27563.7|27556.7|27573.7|27566.7|27586.2|27579.2|27561.2|27554.2|333
1662339600000|2022-09-05 01:00:00|27576.2|27569.2|27611.2|27604.2|27626.2|27619.2|27571.2|27564.2|464
1662339900000|2022-09-05 01:05:00|27616.2|27609.2|27596.2|27589.2|27621.2|27614.2|27591.2|27584.2|242
1662340200000|2022-09-05 01:10:00|27598.7|27591.7|27621.2|27614.2|27626.2|27619.2|27591.2|27584.2|331
1662340500000|2022-09-05 01:15:00|27626.2|27619.2|27608.7|27601.7|27626.2|27619.2|27606.2|27599.2|280
1662340800000|2022-09-05 01:20:00|27606.2|27599.2|27576.2|27569.2|27616.2|27609.2|27576.2|27569.2|273
1662341100000|2022-09-05 01:25:00|27578.7|27571.7|27591.2|27584.2|27596.2|27589.2|27576.2|27569.2|220
1662341400000|2022-09-05 01:30:00|27586.2|27579.2|27606.2|27599.2|27611.2|27604.2|27581.2|27574.2|431
1662341700000|2022-09-05 01:35:00|27608.7|27601.7|27596.2|27589.2|27621.2|27614.2|27586.2|27579.2|284
1662342000000|2022-09-05 01:40:00|27598.7|27591.7|27561.2|27554.2|27601.2|27594.2|27556.2|27549.2|295
1662342300000|2022-09-05 01:45:00|27563.7|27556.7|27566.2|27559.2|27576.2|27569.2|27546.2|27539.2|269
1662342600000|2022-09-05 01:50:00|27561.2|27554.2|27561.2|27554.2|27571.2|27564.2|27556.2|27549.2|133
1662342900000|2022-09-05 01:55:00|27563.7|27556.7|27571.2|27564.2|27588.7|27581.7|27563.7|27556.7|1807
1662343200000|2022-09-05 02:00:00|27568.7|27561.7|27566.2|27559.2|27586.2|27579.2|27561.2|27554.2|249
1662343500000|2022-09-05 02:05:00|27568.7|27561.7|27571.2|27564.2|27576.2|27569.2|27561.2|27554.2|294
1662343800000|2022-09-05 02:10:00|27573.7|27566.7|27601.2|27594.2|27606.2|27599.2|27571.2|27564.2|367
1662344100000|2022-09-05 02:15:00|27596.2|27589.2|27601.2|27594.2|27603.7|27596.7|27586.2|27579.2|91
1662344400000|2022-09-05 02:20:00|27603.7|27596.7|27591.2|27584.2|27608.7|27601.7|27586.2|27579.2|2914
1662344700000|2022-09-05 02:25:00|27586.2|27579.2|27611.2|27604.2|27611.2|27604.2|27586.2|27579.2|310
1662345000000|2022-09-05 02:30:00|27608.7|27601.7|27586.2|27579.2|27613.7|27606.7|27586.2|27579.2|190
1662345300000|2022-09-05 02:35:00|27588.7|27581.7|27591.2|27584.2|27601.2|27594.2|27581.2|27574.2|754
1662345600000|2022-09-05 02:40:00|27593.7|27586.7|27606.2|27599.2|27606.2|27599.2|27591.2|27584.2|93
1662345900000|2022-09-05 02:45:00|27603.7|27596.7|27606.2|27599.2|27621.2|27614.2|27603.7|27596.7|119
1662346200000|2022-09-05 02:50:00|27608.7|27601.7|27621.2|27614.2|27621.2|27614.2|27601.2|27594.2|105
1662346500000|2022-09-05 02:55:00|27618.7|27611.7|27621.2|27614.2|27621.2|27614.2|27616.2|27609.2|74
1662346800000|2022-09-05 03:00:00|27616.2|27609.2|27601.2|27594.2|27621.2|27614.2|27601.2|27594.2|110
1662347100000|2022-09-05 03:05:00|27603.7|27596.7|27601.2|27594.2|27611.2|27604.2|27596.2|27589.2|89
1662347400000|2022-09-05 03:10:00|27603.7|27596.7|27601.2|27594.2|27611.2|27604.2|27596.2|27589.2|66
1662347700000|2022-09-05 03:15:00|27603.7|27596.7|27611.2|27604.2|27621.2|27614.2|27601.2|27594.2|95
1662348000000|2022-09-05 03:20:00|27613.7|27606.7|27611.2|27604.2|27616.2|27609.2|27611.2|27604.2|112
1662348300000|2022-09-05 03:25:00|27608.7|27601.7|27611.2|27604.2|27616.2|27609.2|27606.2|27599.2|55
1662348600000|2022-09-05 03:30:00|27608.7|27601.7|27611.2|27604.2|27621.2|27614.2|27606.2|27599.2|152
1662348900000|2022-09-05 03:35:00|27608.7|27601.7|27621.2|27614.2|27621.2|27614.2|27606.2|27599.2|66
1662349200000|2022-09-05 03:40:00|27616.2|27609.2|27626.2|27619.2|27626.2|27619.2|27611.2|27604.2|174
1662349500000|2022-09-05 03:45:00|27628.7|27621.7|27621.2|27614.2|27641.2|27634.2|27621.2|27614.2|403
1662349800000|2022-09-05 03:50:00|27623.7|27616.7|27636.2|27629.2|27636.2|27629.2|27618.7|27611.7|164
1662350100000|2022-09-05 03:55:00|27638.7|27631.7|27636.2|27629.2|27643.7|27636.7|27631.2|27624.2|248
1662350400000|2022-09-05 04:00:00|27631.2|27624.2|27636.2|27629.2|27636.2|27629.2|27626.2|27619.2|219
1662350700000|2022-09-05 04:05:00|27638.7|27631.7|27631.2|27624.2|27641.2|27634.2|27626.2|27619.2|122
1662351000000|2022-09-05 04:10:00|27633.7|27626.7|27636.2|27629.2|27643.7|27636.7|27633.7|27626.7|79
1662351300000|2022-09-05 04:15:00|27633.7|27626.7|27621.2|27614.2|27636.2|27629.2|27616.2|27609.2|199
1662351600000|2022-09-05 04:20:00|27623.7|27616.7|27636.2|27629.2|27641.2|27634.2|27621.2|27614.2|104
1662351900000|2022-09-05 04:25:00|27641.2|27634.2|27641.2|27634.2|27641.2|27634.2|27636.2|27629.2|122
1662352200000|2022-09-05 04:30:00|27638.7|27631.7|27651.2|27644.2|27653.7|27646.7|27636.2|27629.2|125
1662352500000|2022-09-05 04:35:00|27648.7|27641.7|27656.2|27649.2|27656.2|27649.2|27646.2|27639.2|137
1662352800000|2022-09-05 04:40:00|27661.2|27654.2|27671.2|27664.2|27676.2|27669.2|27661.2|27654.2|273
1662353100000|2022-09-05 04:45:00|27666.2|27659.2|27656.2|27649.2|27671.2|27664.2|27656.2|27649.2|180
1662353400000|2022-09-05 04:50:00|27653.7|27646.7|27641.2|27634.2|27653.7|27646.7|27641.2|27634.2|135
1662353700000|2022-09-05 04:55:00|27643.7|27636.7|27646.2|27639.2|27651.2|27644.2|27641.2|27634.2|218
1662354000000|2022-09-05 05:00:00|27643.7|27636.7|27651.2|27644.2|27656.2|27649.2|27643.7|27636.7|267
1662354300000|2022-09-05 05:05:00|27646.2|27639.2|27626.2|27619.2|27651.2|27644.2|27626.2|27619.2|365
1662354600000|2022-09-05 05:10:00|27631.2|27624.2|27646.2|27639.2|27651.2|27644.2|27631.2|27624.2|134
1662354900000|2022-09-05 05:15:00|27648.7|27641.7|27646.2|27639.2|27651.2|27644.2|27641.2|27634.2|178
1662355200000|2022-09-05 05:20:00|27648.7|27641.7|27651.2|27644.2|27651.2|27644.2|27641.2|27634.2|579
1662355500000|2022-09-05 05:25:00|27648.7|27641.7|27636.2|27629.2|27651.2|27644.2|27636.2|27629.2|512
1662355800000|2022-09-05 05:30:00|27638.7|27631.7|27641.2|27634.2|27641.2|27634.2|27631.2|27624.2|187
1662356100000|2022-09-05 05:35:00|27643.7|27636.7|27641.2|27634.2|27646.2|27639.2|27636.2|27629.2|399
1662356400000|2022-09-05 05:40:00|27643.7|27636.7|27631.2|27624.2|27646.2|27639.2|27631.2|27624.2|202
1662356700000|2022-09-05 05:45:00|27628.7|27621.7|27636.2|27629.2|27641.2|27634.2|27626.2|27619.2|550
1662357000000|2022-09-05 05:50:00|27633.7|27626.7|27631.2|27624.2|27641.2|27634.2|27626.2|27619.2|851
1662357300000|2022-09-05 05:55:00|27628.7|27621.7|27626.2|27619.2|27631.2|27624.2|27616.2|27609.2|612
1662357600000|2022-09-05 06:00:00|27621.2|27614.2|27641.2|27634.2|27641.2|27634.2|27606.2|27599.2|1032
1662357900000|2022-09-05 06:05:00|27646.2|27639.2|27646.2|27639.2|27656.2|27649.2|27641.2|27634.2|822
1662358200000|2022-09-05 06:10:00|27641.2|27634.2|27651.2|27644.2|27651.2|27644.2|27641.2|27634.2|269
1662358500000|2022-09-05 06:15:00|27646.2|27639.2|27656.2|27649.2|27656.2|27649.2|27641.2|27634.2|244
1662358800000|2022-09-05 06:20:00|27658.7|27651.7|27643.7|27636.7|27661.2|27654.2|27643.7|27636.7|329
1662359100000|2022-09-05 06:25:00|27646.2|27639.2|27641.2|27634.2|27651.2|27644.2|27641.2|27634.2|40
1662359400000|2022-09-05 06:30:00|27646.2|27639.2|27648.7|27641.7|27651.2|27644.2|27643.7|27636.7|84
1662359700000|2022-09-05 06:35:00|27651.2|27644.2|27643.7|27636.7|27656.2|27649.2|27643.7|27636.7|35
1662360000000|2022-09-05 06:40:00|27641.2|27634.2|27631.2|27624.2|27641.2|27634.2|27626.2|27619.2|24
1662360300000|2022-09-05 06:45:00|27626.2|27619.2|27653.7|27646.7|27658.7|27651.7|27618.7|27611.7|80
1662360600000|2022-09-05 06:50:00|27656.2|27649.2|27653.7|27646.7|27671.2|27664.2|27653.7|27646.7|82
1662360900000|2022-09-05 06:55:00|27656.2|27649.2|27652.7|27637.7|27656.2|27649.2|27635.2|27620.2|96
1662361200000|2022-09-05 07:00:00|27650.2|27635.2|27672.7|27657.7|27687.7|27672.7|27647.7|27632.7|701
1662361500000|2022-09-05 07:05:00|27675.2|27660.2|27657.7|27642.7|27675.2|27660.2|27650.2|27635.2|209
1662361800000|2022-09-05 07:10:00|27655.2|27640.2|27657.7|27642.7|27672.7|27657.7|27647.7|27632.7|99
1662362100000|2022-09-05 07:15:00|27660.2|27645.2|27675.2|27660.2|27682.7|27667.7|27652.7|27637.7|77
1662362400000|2022-09-05 07:20:00|27672.7|27657.7|27645.2|27630.2|27677.7|27662.7|27637.7|27622.7|73
1662362700000|2022-09-05 07:25:00|27642.7|27627.7|27640.2|27625.2|27655.2|27640.2|27630.2|27615.2|205
1662363000000|2022-09-05 07:30:00|27642.7|27627.7|27660.2|27645.2|27665.2|27650.2|27642.7|27627.7|228
1662363300000|2022-09-05 07:35:00|27657.7|27642.7|27637.7|27622.7|27665.2|27650.2|27635.2|27620.2|149
1662363600000|2022-09-05 07:40:00|27640.2|27625.2|27632.7|27617.7|27650.2|27635.2|27630.2|27615.2|127
1662363900000|2022-09-05 07:45:00|27630.2|27615.2|27620.2|27605.2|27632.7|27617.7|27617.7|27602.7|304
1662364200000|2022-09-05 07:50:00|27617.7|27602.7|27625.2|27610.2|27625.2|27610.2|27612.7|27597.7|138
1662364500000|2022-09-05 07:55:00|27627.7|27612.7|27630.2|27615.2|27635.2|27620.2|27625.2|27610.2|93
1662364800000|2022-09-05 08:00:00|27627.7|27612.7|27620.2|27605.2|27630.2|27615.2|27615.2|27600.2|453
1662365100000|2022-09-05 08:05:00|27615.2|27600.2|27617.7|27602.7|27625.2|27610.2|27615.2|27600.2|302
1662365400000|2022-09-05 08:10:00|27620.2|27605.2|27605.2|27590.2|27625.2|27610.2|27605.2|27590.2|316
1662365700000|2022-09-05 08:15:00|27610.2|27595.2|27615.2|27600.2|27625.2|27610.2|27605.2|27590.2|81
1662366000000|2022-09-05 08:20:00|27617.7|27602.7|27605.2|27590.2|27625.2|27610.2|27605.2|27590.2|337
1662366300000|2022-09-05 08:25:00|27607.7|27592.7|27640.2|27625.2|27642.7|27627.7|27605.2|27590.2|163
1662366600000|2022-09-05 08:30:00|27642.7|27627.7|27655.2|27640.2|27655.2|27640.2|27640.2|27625.2|973
1662366900000|2022-09-05 08:35:00|27652.7|27637.7|27650.2|27635.2|27660.2|27645.2|27650.2|27635.2|86
1662367200000|2022-09-05 08:40:00|27652.7|27637.7|27657.7|27642.7|27660.2|27645.2|27650.2|27635.2|92
1662367500000|2022-09-05 08:45:00|27660.2|27645.2|27645.2|27630.2|27660.2|27645.2|27645.2|27630.2|82
1662367800000|2022-09-05 08:50:00|27642.7|27627.7|27640.2|27625.2|27650.2|27635.2|27640.2|27625.2|43
1662368100000|2022-09-05 08:55:00|27642.7|27627.7|27655.2|27640.2|27655.2|27640.2|27640.2|27625.2|39
1662368400000|2022-09-05 09:00:00|27652.7|27637.7|27637.7|27622.7|27677.7|27662.7|27637.7|27622.7|580
1662368700000|2022-09-05 09:05:00|27640.2|27625.2|27630.2|27615.2|27650.2|27635.2|27630.2|27615.2|156
1662369000000|2022-09-05 09:10:00|27632.7|27617.7|27630.2|27615.2|27640.2|27625.2|27630.2|27615.2|120
1662369300000|2022-09-05 09:15:00|27632.7|27617.7|27640.2|27625.2|27647.7|27632.7|27632.7|27617.7|31
1662369600000|2022-09-05 09:20:00|27642.7|27627.7|27635.2|27620.2|27642.7|27627.7|27625.2|27610.2|45
1662369900000|2022-09-05 09:25:00|27637.7|27622.7|27640.2|27625.2|27645.2|27630.2|27635.2|27620.2|19
1662370200000|2022-09-05 09:30:00|27642.7|27627.7|27660.2|27645.2|27660.2|27645.2|27640.2|27625.2|300
1662370500000|2022-09-05 09:35:00|27657.7|27642.7|27655.2|27640.2|27665.2|27650.2|27655.2|27640.2|36
1662370800000|2022-09-05 09:40:00|27657.7|27642.7|27665.2|27650.2|27670.2|27655.2|27657.7|27642.7|63
1662371100000|2022-09-05 09:45:00|27670.2|27655.2|27685.2|27670.2|27685.2|27670.2|27660.2|27645.2|122
1662371400000|2022-09-05 09:50:00|27682.7|27667.7|27682.7|27667.7|27690.2|27675.2|27670.2|27655.2|52
1662371700000|2022-09-05 09:55:00|27680.2|27665.2|27680.2|27665.2|27690.2|27675.2|27675.2|27660.2|70
1662372000000|2022-09-05 10:00:00|27677.7|27662.7|27675.2|27660.2|27690.2|27675.2|27675.2|27660.2|101
1662372300000|2022-09-05 10:05:00|27672.7|27657.7|27680.2|27665.2|27680.2|27665.2|27667.7|27652.7|94
1662372600000|2022-09-05 10:10:00|27677.7|27662.7|27695.2|27680.2|27695.2|27680.2|27670.2|27655.2|42
1662372900000|2022-09-05 10:15:00|27692.7|27677.7|27685.2|27670.2|27700.2|27685.2|27680.2|27665.2|110
1662373200000|2022-09-05 10:20:00|27682.7|27667.7|27690.2|27675.2|27700.2|27685.2|27680.2|27665.2|80
1662373500000|2022-09-05 10:25:00|27687.7|27672.7|27675.2|27660.2|27695.2|27680.2|27675.2|27660.2|59
1662373800000|2022-09-05 10:30:00|27677.7|27662.7|27665.2|27650.2|27680.2|27665.2|27665.2|27650.2|259
1662374100000|2022-09-05 10:35:00|27667.7|27652.7|27660.2|27645.2|27670.2|27655.2|27657.7|27642.7|36
1662374400000|2022-09-05 10:40:00|27662.7|27647.7|27655.2|27640.2|27665.2|27650.2|27652.7|27637.7|30
1662374700000|2022-09-05 10:45:00|27652.7|27637.7|27660.2|27645.2|27660.2|27645.2|27650.2|27635.2|9
1662375000000|2022-09-05 10:50:00|27657.7|27642.7|27665.2|27650.2|27670.2|27655.2|27655.2|27640.2|106
1662375300000|2022-09-05 10:55:00|27662.7|27647.7|27652.7|27637.7|27665.2|27650.2|27652.7|27637.7|16
1662375600000|2022-09-05 11:00:00|27650.2|27635.2|27665.2|27650.2|27670.2|27655.2|27650.2|27635.2|575
1662375900000|2022-09-05 11:05:00|27662.7|27647.7|27662.7|27647.7|27667.7|27652.7|27660.2|27645.2|9
1662376200000|2022-09-05 11:10:00|27660.2|27645.2|27650.2|27635.2|27660.2|27645.2|27645.2|27630.2|23
1662376500000|2022-09-05 11:15:00|27647.7|27632.7|27640.2|27625.2|27650.2|27635.2|27640.2|27625.2|9
1662376800000|2022-09-05 11:20:00|27642.7|27627.7|27640.2|27625.2|27650.2|27635.2|27640.2|27625.2|16
1662377100000|2022-09-05 11:25:00|27637.7|27622.7|27640.2|27625.2|27645.2|27630.2|27635.2|27620.2|25
1662377400000|2022-09-05 11:30:00|27637.7|27622.7|27642.7|27627.7|27645.2|27630.2|27635.2|27620.2|29
1662377700000|2022-09-05 11:35:00|27645.2|27630.2|27645.2|27630.2|27650.2|27635.2|27640.2|27625.2|13
1662378000000|2022-09-05 11:40:00|27647.7|27632.7|27655.2|27640.2|27655.2|27640.2|27645.2|27630.2|28
1662378300000|2022-09-05 11:45:00|27657.7|27642.7|27655.2|27640.2|27665.2|27650.2|27655.2|27640.2|45
1662378600000|2022-09-05 11:50:00|27652.7|27637.7|27635.2|27620.2|27655.2|27640.2|27635.2|27620.2|14
1662378900000|2022-09-05 11:55:00|27637.7|27622.7|27645.2|27630.2|27645.2|27630.2|27635.2|27620.2|17
1662379200000|2022-09-05 12:00:00|27647.7|27632.7|27650.2|27635.2|27655.2|27640.2|27640.2|27625.2|24
1662379500000|2022-09-05 12:05:00|27652.7|27637.7|27640.2|27625.2|27652.7|27637.7|27635.2|27620.2|23
1662379800000|2022-09-05 12:10:00|27637.7|27622.7|27642.7|27627.7|27645.2|27630.2|27635.2|27620.2|30
1662380100000|2022-09-05 12:15:00|27645.2|27630.2|27650.2|27635.2|27655.2|27640.2|27635.2|27620.2|100
1662380400000|2022-09-05 12:20:00|27652.7|27637.7|27655.2|27640.2|27660.2|27645.2|27645.2|27630.2|33
1662380700000|2022-09-05 12:25:00|27652.7|27637.7|27650.2|27635.2|27660.2|27645.2|27650.2|27635.2|14
1662381000000|2022-09-05 12:30:00|27652.7|27637.7|27650.2|27635.2|27655.2|27640.2|27650.2|27635.2|459
1662381300000|2022-09-05 12:35:00|27652.7|27637.7|27660.2|27645.2|27660.2|27645.2|27645.2|27630.2|60
1662381600000|2022-09-05 12:40:00|27657.7|27642.7|27670.2|27655.2|27670.2|27655.2|27657.7|27642.7|35
1662381900000|2022-09-05 12:45:00|27667.7|27652.7|27665.2|27650.2|27675.2|27660.2|27660.2|27645.2|42
1662382200000|2022-09-05 12:50:00|27667.7|27652.7|27670.2|27655.2|27680.2|27665.2|27665.2|27650.2|384
1662382500000|2022-09-05 12:55:00|27672.7|27657.7|27675.2|27660.2|27677.7|27662.7|27665.2|27650.2|251
1662382800000|2022-09-05 13:00:00|27680.2|27665.2|27685.2|27670.2|27690.2|27675.2|27677.7|27662.7|60
1662383100000|2022-09-05 13:05:00|27687.7|27672.7|27685.2|27670.2|27690.2|27675.2|27680.2|27665.2|57
1662383400000|2022-09-05 13:10:00|27687.7|27672.7|27705.2|27690.2|27705.2|27690.2|27685.2|27670.2|125
1662383700000|2022-09-05 13:15:00|27702.7|27687.7|27705.2|27690.2|27705.2|27690.2|27695.2|27680.2|93
1662384000000|2022-09-05 13:20:00|27702.7|27687.7|27690.2|27675.2|27710.2|27695.2|27687.7|27672.7|98
1662384300000|2022-09-05 13:25:00|27687.7|27672.7|27690.2|27675.2|27697.7|27682.7|27687.7|27672.7|59
1662384600000|2022-09-05 13:30:00|27692.7|27677.7|27670.2|27655.2|27695.2|27680.2|27665.2|27650.2|179
1662384900000|2022-09-05 13:35:00|27675.2|27660.2|27690.2|27675.2|27695.2|27680.2|27672.7|27657.7|50
1662385200000|2022-09-05 13:40:00|27692.7|27677.7|27690.2|27675.2|27705.2|27690.2|27690.2|27675.2|47
1662385500000|2022-09-05 13:45:00|27687.7|27672.7|27700.2|27685.2|27700.2|27685.2|27687.7|27672.7|47
1662385800000|2022-09-05 13:50:00|27702.7|27687.7|27685.2|27670.2|27702.7|27687.7|27685.2|27670.2|83
1662386100000|2022-09-05 13:55:00|27687.7|27672.7|27685.2|27670.2|27695.2|27680.2|27680.2|27665.2|27
1662386400000|2022-09-05 14:00:00|27687.7|27672.7|27685.2|27670.2|27690.2|27675.2|27680.2|27665.2|20
1662386700000|2022-09-05 14:05:00|27687.7|27672.7|27685.2|27670.2|27690.2|27675.2|27680.2|27665.2|42
1662387000000|2022-09-05 14:10:00|27687.7|27672.7|27690.2|27675.2|27695.2|27680.2|27685.2|27670.2|22
1662387300000|2022-09-05 14:15:00|27692.7|27677.7|27690.2|27675.2|27695.2|27680.2|27687.7|27672.7|31
1662387600000|2022-09-05 14:20:00|27692.7|27677.7|27690.2|27675.2|27695.2|27680.2|27685.2|27670.2|24
1662387900000|2022-09-05 14:25:00|27692.7|27677.7|27700.2|27685.2|27700.2|27685.2|27690.2|27675.2|21
1662388200000|2022-09-05 14:30:00|27702.7|27687.7|27705.2|27690.2|27715.2|27700.2|27700.2|27685.2|47
1662388500000|2022-09-05 14:35:00|27702.7|27687.7|27715.2|27700.2|27720.2|27705.2|27700.2|27685.2|88
1662388800000|2022-09-05 14:40:00|27717.7|27702.7|27715.2|27700.2|27720.2|27705.2|27710.2|27695.2|246
1662389100000|2022-09-05 14:45:00|27712.7|27697.7|27700.2|27685.2|27715.2|27700.2|27700.2|27685.2|42
1662389400000|2022-09-05 14:50:00|27702.7|27687.7|27705.2|27690.2|27710.2|27695.2|27700.2|27685.2|54
1662389700000|2022-09-05 14:55:00|27707.7|27692.7|27705.2|27690.2|27710.2|27695.2|27700.2|27685.2|67
1662390000000|2022-09-05 15:00:00|27702.7|27687.7|27712.7|27697.7|27715.2|27700.2|27697.7|27682.7|84
1662390300000|2022-09-05 15:05:00|27715.2|27700.2|27695.2|27680.2|27715.2|27700.2|27695.2|27680.2|54
1662390600000|2022-09-05 15:10:00|27692.7|27677.7|27690.2|27675.2|27695.2|27680.2|27687.7|27672.7|44
1662390900000|2022-09-05 15:15:00|27692.7|27677.7|27695.2|27680.2|27700.2|27685.2|27690.2|27675.2|83
1662391200000|2022-09-05 15:20:00|27692.7|27677.7|27690.2|27675.2|27695.2|27680.2|27680.2|27665.2|36
1662391500000|2022-09-05 15:25:00|27692.7|27677.7|27692.7|27677.7|27695.2|27680.2|27685.2|27670.2|75
1662391800000|2022-09-05 15:30:00|27695.2|27680.2|27685.2|27670.2|27695.2|27680.2|27685.2|27670.2|206
1662392100000|2022-09-05 15:35:00|27687.7|27672.7|27692.7|27677.7|27695.2|27680.2|27685.2|27670.2|19
1662392400000|2022-09-05 15:40:00|27690.2|27675.2|27687.7|27672.7|27695.2|27680.2|27685.2|27670.2|111
1662392700000|2022-09-05 15:45:00|27690.2|27675.2|27685.2|27670.2|27695.2|27680.2|27685.2|27670.2|36
1662393000000|2022-09-05 15:50:00|27680.2|27665.2|27680.2|27665.2|27682.7|27667.7|27675.2|27660.2|16
1662393300000|2022-09-05 15:55:00|27677.7|27662.7|27690.2|27675.2|27690.2|27675.2|27677.7|27662.7|15
1662393600000|2022-09-05 16:00:00|27692.7|27677.7|27700.2|27685.2|27700.2|27685.2|27690.2|27675.2|79
1662393900000|2022-09-05 16:05:00|27697.7|27682.7|27710.2|27695.2|27710.2|27695.2|27697.7|27682.7|22
1662394200000|2022-09-05 16:10:00|27712.7|27697.7|27715.2|27700.2|27715.2|27700.2|27710.2|27695.2|15
1662394500000|2022-09-05 16:15:00|27712.7|27697.7|27710.2|27695.2|27712.7|27697.7|27710.2|27695.2|3
1662394800000|2022-09-05 16:20:00|27712.7|27697.7|27720.2|27705.2|27720.2|27705.2|27710.2|27695.2|6
1662395100000|2022-09-05 16:25:00|27717.7|27702.7|27710.2|27695.2|27720.2|27705.2|27710.2|27695.2|16
1662395400000|2022-09-05 16:30:00|27712.7|27697.7|27715.2|27700.2|27715.2|27700.2|27705.2|27690.2|9
1662395700000|2022-09-05 16:35:00|27712.7|27697.7|27710.2|27695.2|27715.2|27700.2|27705.2|27690.2|8
1662396000000|2022-09-05 16:40:00|27707.7|27692.7|27690.2|27675.2|27710.2|27695.2|27687.7|27672.7|35
1662396300000|2022-09-05 16:45:00|27692.7|27677.7|27690.2|27675.2|27695.2|27680.2|27687.7|27672.7|11
1662396600000|2022-09-05 16:50:00|27692.7|27677.7|27702.7|27687.7|27705.2|27690.2|27690.2|27675.2|24
1662396900000|2022-09-05 16:55:00|27700.2|27685.2|27700.2|27685.2|27705.2|27690.2|27697.7|27682.7|13
1662397200000|2022-09-05 17:00:00|27697.7|27682.7|27697.7|27682.7|27700.2|27685.2|27697.7|27682.7|0
1662397500000|2022-09-05 17:05:00|27700.2|27685.2|27700.2|27685.2|27700.2|27685.2|27697.7|27682.7|0
1662397800000|2022-09-05 17:10:00|27697.7|27682.7|27685.2|27670.2|27700.2|27685.2|27685.2|27670.2|54
1662398100000|2022-09-05 17:15:00|27682.7|27667.7|27672.7|27657.7|27682.7|27667.7|27672.7|27657.7|49
1662398400000|2022-09-05 17:20:00|27675.2|27660.2|27687.7|27672.7|27687.7|27672.7|27675.2|27660.2|9
1662398700000|2022-09-05 17:25:00|27685.2|27670.2|27687.7|27672.7|27687.7|27672.7|27685.2|27670.2|3
1662399000000|2022-09-05 17:30:00|27685.2|27670.2|27682.7|27667.7|27687.7|27672.7|27680.2|27665.2|8
1662399300000|2022-09-05 17:35:00|27680.2|27665.2|27682.7|27667.7|27682.7|27667.7|27680.2|27665.2|0
1662399600000|2022-09-05 17:40:00|27680.2|27665.2|27680.2|27665.2|27682.7|27667.7|27680.2|27665.2|1
1662399900000|2022-09-05 17:45:00|27682.7|27667.7|27675.2|27660.2|27682.7|27667.7|27675.2|27660.2|3
1662400200000|2022-09-05 17:50:00|27677.7|27662.7|27677.7|27662.7|27677.7|27662.7|27675.2|27660.2|2
1662400500000|2022-09-05 17:55:00|27675.2|27660.2|27677.7|27662.7|27677.7|27662.7|27675.2|27660.2|0
1662400800000|2022-09-05 18:00:00|27680.2|27665.2|27680.2|27665.2|27680.2|27665.2|27677.7|27662.7|1
1662401100000|2022-09-05 18:05:00|27682.7|27667.7|27682.7|27667.7|27682.7|27667.7|27680.2|27665.2|1
1662401700000|2022-09-05 18:15:00|27680.2|27665.2|27680.2|27665.2|27682.7|27667.7|27680.2|27665.2|0
1662402600000|2022-09-05 18:30:00|27677.7|27662.7|27682.7|27667.7|27682.7|27667.7|27677.7|27662.7|0
1662403800000|2022-09-05 18:50:00|||||||||1
1662405000000|2022-09-05 19:10:00|27680.2|27665.2|27682.7|27667.7|27682.7|27667.7|27680.2|27665.2|0
1662405900000|2022-09-05 19:25:00|27680.2|27665.2|27682.7|27667.7|27682.7|27667.7|27680.2|27665.2|0
1662407700000|2022-09-05 19:55:00|27680.2|27665.2|27677.7|27662.7|27685.2|27670.2|27677.7|27662.7|8
1662408000000|2022-09-05 20:00:00|27675.2|27660.2|27675.2|27660.2|27677.7|27662.7|27675.2|27660.2|0
1662408300000|2022-09-05 20:05:00|27672.7|27657.7|27672.7|27657.7|27672.7|27657.7|27672.7|27657.7|6
1662408600000|2022-09-05 20:10:00|27670.2|27655.2|27670.2|27655.2|27670.2|27655.2|27670.2|27655.2|1
1662408900000|2022-09-05 20:15:00|27667.7|27652.7|27667.7|27652.7|27667.7|27652.7|27667.7|27652.7|2
1662409500000|2022-09-05 20:25:00|27665.2|27650.2|27657.7|27642.7|27665.2|27650.2|27655.2|27640.2|2
1662409800000|2022-09-05 20:30:00|27655.2|27640.2|27647.7|27632.7|27657.7|27642.7|27647.7|27632.7|7
1662410100000|2022-09-05 20:35:00|||||||||1
1662410400000|2022-09-05 20:40:00|27650.2|27635.2|27652.7|27637.7|27652.7|27637.7|27650.2|27635.2|4
1662410700000|2022-09-05 20:45:00|27650.2|27635.2|27645.2|27630.2|27652.7|27637.7|27645.2|27630.2|49
1662411000000|2022-09-05 20:50:00|27647.7|27632.7|27647.7|27632.7|27652.7|27637.7|27647.7|27632.7|16
1662411300000|2022-09-05 20:55:00|27650.2|27635.2|27667.7|27652.7|27667.7|27652.7|27647.7|27632.7|39
1662411600000|2022-09-05 21:00:00|27665.2|27650.2|27670.2|27655.2|27670.2|27655.2|27662.7|27647.7|0
1662411900000|2022-09-05 21:05:00|27667.7|27652.7|27660.2|27645.2|27670.2|27655.2|27657.7|27642.7|0
1662412200000|2022-09-05 21:10:00|27662.7|27647.7|27660.2|27645.2|27667.7|27652.7|27650.2|27635.2|3
1662412500000|2022-09-05 21:15:00|27667.7|27637.7|27667.7|27637.7|27667.7|27637.7|27667.7|27637.7|1918
1662413100000|2022-09-05 21:25:00|27667.9|27637.9|27667.7|27637.7|27667.9|27637.9|27667.7|27637.7|0
1662413400000|2022-09-05 21:30:00|27667.8|27637.8|27668|27638|27668|27638|27667.8|27637.8|0
1662414600000|2022-09-05 21:50:00|27667.9|27637.9|27667.7|27637.7|27667.9|27637.9|27667.7|27637.7|0
1662414900000|2022-09-05 21:55:00|27667.8|27637.8|27667.8|27637.8|27667.8|27637.8|27667.8|27637.8|0
1662415200000|2022-09-05 22:00:00|27683.1|27653.1|27662.7|27647.7|27684.3|27655.2|27655.2|27640.2|23
1662415500000|2022-09-05 22:05:00|27665.2|27650.2|27672.7|27657.7|27672.7|27657.7|27660.2|27645.2|19
1662415800000|2022-09-05 22:10:00|27675.2|27660.2|27685.2|27670.2|27685.2|27670.2|27675.2|27660.2|0
1662416100000|2022-09-05 22:15:00|27687.7|27672.7|27685.2|27670.2|27687.7|27672.7|27682.7|27667.7|0
1662416400000|2022-09-05 22:20:00|27687.7|27672.7|27707.7|27692.7|27707.7|27692.7|27687.7|27672.7|2
1662416700000|2022-09-05 22:25:00|27705.2|27690.2|27710.2|27695.2|27730.2|27715.2|27702.7|27687.7|69
1662417000000|2022-09-05 22:30:00|27712.7|27697.7|27715.2|27700.2|27715.2|27700.2|27712.7|27697.7|0
1662417300000|2022-09-05 22:35:00|27712.7|27697.7|27742.7|27727.7|27745.2|27730.2|27707.7|27692.7|26
1662417600000|2022-09-05 22:40:00|27745.2|27730.2|27732.7|27717.7|27747.7|27732.7|27732.7|27717.7|1
1662417900000|2022-09-05 22:45:00|27730.2|27715.2|27727.7|27712.7|27732.7|27717.7|27727.7|27712.7|1
1662418200000|2022-09-05 22:50:00|27730.2|27715.2|27727.7|27712.7|27732.7|27717.7|27727.7|27712.7|0
1662418500000|2022-09-05 22:55:00|27725.2|27710.2|27717.7|27702.7|27725.2|27710.2|27717.7|27702.7|1
1662418800000|2022-09-05 23:00:00|27720.2|27705.2|27715.2|27700.2|27722.7|27707.7|27715.2|27700.2|3
1662419100000|2022-09-05 23:05:00|27710.2|27695.2|27712.7|27697.7|27712.7|27697.7|27707.7|27692.7|44
1662419400000|2022-09-05 23:10:00|27710.2|27695.2|27702.7|27687.7|27710.2|27695.2|27702.7|27687.7|3
1662419700000|2022-09-05 23:15:00|27705.2|27690.2|27707.7|27692.7|27707.7|27692.7|27705.2|27690.2|1
1662420000000|2022-09-05 23:20:00|27710.2|27695.2|27707.7|27692.7|27715.2|27700.2|27707.7|27692.7|6
1662420300000|2022-09-05 23:25:00|27710.2|27695.2|27697.7|27682.7|27712.7|27697.7|27695.2|27680.2|14
1662420600000|2022-09-05 23:30:00|27693.7|27686.7|27706.2|27699.2|27711.2|27704.2|27691.2|27684.2|128
1662420900000|2022-09-05 23:35:00|27711.2|27704.2|27726.2|27719.2|27726.2|27719.2|27708.7|27701.7|125
1662421200000|2022-09-05 23:40:00|27736.2|27729.2|27736.2|27729.2|27743.7|27736.7|27716.2|27709.2|397
1662421500000|2022-09-05 23:45:00|27733.7|27726.7|27706.2|27699.2|27736.2|27729.2|27691.2|27684.2|826
1662421800000|2022-09-05 23:50:00|27703.7|27696.7|27671.2|27664.2|27706.2|27699.2|27661.2|27654.2|1142
1662422100000|2022-09-05 23:55:00|27668.7|27661.7|27676.2|27669.2|27681.2|27674.2|27661.2|27654.2|512
1662422400000|2022-09-06 00:00:00|27671.2|27664.2|27581.2|27574.2|27671.2|27664.2|27561.2|27554.2|1531
1662422700000|2022-09-06 00:05:00|27583.7|27576.7|27591.2|27584.2|27616.2|27609.2|27566.2|27559.2|1091
1662423000000|2022-09-06 00:10:00|27586.2|27579.2|27621.2|27614.2|27621.2|27614.2|27576.2|27569.2|961
1662423300000|2022-09-06 00:15:00|27616.2|27609.2|27656.2|27649.2|27656.2|27649.2|27598.7|27591.7|2573
1662423600000|2022-09-06 00:20:00|27661.2|27654.2|27701.2|27694.2|27706.2|27699.2|27658.7|27651.7|770
1662423900000|2022-09-06 00:25:00|27696.2|27689.2|27731.2|27724.2|27731.2|27724.2|27696.2|27689.2|413
1662424200000|2022-09-06 00:30:00|27733.7|27726.7|27788.7|27781.7|27791.2|27784.2|27731.2|27724.2|859
1662424500000|2022-09-06 00:35:00|27786.2|27779.2|27766.2|27759.2|27801.2|27794.2|27766.2|27759.2|1217
1662424800000|2022-09-06 00:40:00|27768.7|27761.7|27778.7|27771.7|27781.2|27774.2|27766.2|27759.2|974
1662425100000|2022-09-06 00:45:00|27781.2|27774.2|27786.2|27779.2|27791.2|27784.2|27771.2|27764.2|381
1662425400000|2022-09-06 00:50:00|27788.7|27781.7|27776.2|27769.2|27791.2|27784.2|27776.2|27769.2|295
1662425700000|2022-09-06 00:55:00|27781.2|27774.2|27796.2|27789.2|27811.2|27804.2|27776.2|27769.2|427
1662426000000|2022-09-06 01:00:00|27801.2|27794.2|27811.2|27804.2|27816.2|27809.2|27791.2|27784.2|2419
1662426300000|2022-09-06 01:05:00|27816.2|27809.2|27796.2|27789.2|27816.2|27809.2|27791.2|27784.2|949
1662426600000|2022-09-06 01:10:00|27791.2|27784.2|27776.2|27769.2|27791.2|27784.2|27773.7|27766.7|646
1662426900000|2022-09-06 01:15:00|27771.2|27764.2|27756.2|27749.2|27781.2|27774.2|27756.2|27749.2|482
1662427200000|2022-09-06 01:20:00|27758.7|27751.7|27741.2|27734.2|27763.7|27756.7|27741.2|27734.2|411
1662427500000|2022-09-06 01:25:00|27738.7|27731.7|27746.2|27739.2|27753.7|27746.7|27731.2|27724.2|675
1662427800000|2022-09-06 01:30:00|27748.7|27741.7|27741.2|27734.2|27776.2|27769.2|27731.2|27724.2|252
1662428100000|2022-09-06 01:35:00|27738.7|27731.7|27706.2|27699.2|27741.2|27734.2|27706.2|27699.2|1268
1662428400000|2022-09-06 01:40:00|27703.7|27696.7|27671.2|27664.2|27703.7|27696.7|27671.2|27664.2|659
1662428700000|2022-09-06 01:45:00|27673.7|27666.7|27676.2|27669.2|27676.2|27669.2|27661.2|27654.2|812
1662429000000|2022-09-06 01:50:00|27671.2|27664.2|27651.2|27644.2|27681.2|27674.2|27646.2|27639.2|612
1662429300000|2022-09-06 01:55:00|27648.7|27641.7|27631.2|27624.2|27651.2|27644.2|27628.7|27621.7|285
1662429600000|2022-09-06 02:00:00|27626.2|27619.2|27641.2|27634.2|27651.2|27644.2|27626.2|27619.2|372
1662429900000|2022-09-06 02:05:00|27638.7|27631.7|27606.2|27599.2|27641.2|27634.2|27601.2|27594.2|321
1662430200000|2022-09-06 02:10:00|27601.2|27594.2|27611.2|27604.2|27616.2|27609.2|27591.2|27584.2|355
1662430500000|2022-09-06 02:15:00|27616.2|27609.2|27631.2|27624.2|27631.2|27624.2|27611.2|27604.2|222
1662430800000|2022-09-06 02:20:00|27633.7|27626.7|27621.2|27614.2|27633.7|27626.7|27608.7|27601.7|220
1662431100000|2022-09-06 02:25:00|27623.7|27616.7|27626.2|27619.2|27631.2|27624.2|27616.2|27609.2|148
1662431400000|2022-09-06 02:30:00|27621.2|27614.2|27623.7|27616.7|27626.2|27619.2|27606.2|27599.2|202
1662431700000|2022-09-06 02:35:00|27626.2|27619.2|27636.2|27629.2|27636.2|27629.2|27621.2|27614.2|1005
1662432000000|2022-09-06 02:40:00|27638.7|27631.7|27641.2|27634.2|27646.2|27639.2|27631.2|27624.2|951
1662432300000|2022-09-06 02:45:00|27638.7|27631.7|27631.2|27624.2|27641.2|27634.2|27626.2|27619.2|134
1662432600000|2022-09-06 02:50:00|27628.7|27621.7|27631.2|27624.2|27631.2|27624.2|27621.2|27614.2|275
1662432900000|2022-09-06 02:55:00|27628.7|27621.7|27631.2|27624.2|27631.2|27624.2|27621.2|27614.2|336
1662433200000|2022-09-06 03:00:00|27628.7|27621.7|27611.2|27604.2|27631.2|27624.2|27611.2|27604.2|226
1662433500000|2022-09-06 03:05:00|27606.2|27599.2|27606.2|27599.2|27611.2|27604.2|27606.2|27599.2|97
1662433800000|2022-09-06 03:10:00|27608.7|27601.7|27601.2|27594.2|27611.2|27604.2|27596.2|27589.2|167
1662434100000|2022-09-06 03:15:00|27598.7|27591.7|27611.2|27604.2|27611.2|27604.2|27596.2|27589.2|112
1662434400000|2022-09-06 03:20:00|27616.2|27609.2|27611.2|27604.2|27616.2|27609.2|27611.2|27604.2|47
1662434700000|2022-09-06 03:25:00|27616.2|27609.2|27616.2|27609.2|27626.2|27619.2|27616.2|27609.2|168
1662435000000|2022-09-06 03:30:00|27618.7|27611.7|27616.2|27609.2|27626.2|27619.2|27611.2|27604.2|580
1662435300000|2022-09-06 03:35:00|27618.7|27611.7|27641.2|27634.2|27646.2|27639.2|27616.2|27609.2|219
1662435600000|2022-09-06 03:40:00|27636.2|27629.2|27616.2|27609.2|27641.2|27634.2|27611.2|27604.2|226
1662435900000|2022-09-06 03:45:00|27611.2|27604.2|27601.2|27594.2|27626.2|27619.2|27601.2|27594.2|284
1662436200000|2022-09-06 03:50:00|27606.2|27599.2|27606.2|27599.2|27611.2|27604.2|27596.2|27589.2|224
1662436500000|2022-09-06 03:55:00|27601.2|27594.2|27611.2|27604.2|27616.2|27609.2|27601.2|27594.2|353
1662436800000|2022-09-06 04:00:00|27616.2|27609.2|27621.2|27614.2|27621.2|27614.2|27616.2|27609.2|217
1662437100000|2022-09-06 04:05:00|27626.2|27619.2|27626.2|27619.2|27636.2|27629.2|27626.2|27619.2|251
1662437400000|2022-09-06 04:10:00|27631.2|27624.2|27636.2|27629.2|27636.2|27629.2|27626.2|27619.2|167
1662437700000|2022-09-06 04:15:00|27631.2|27624.2|27631.2|27624.2|27636.2|27629.2|27628.7|27621.7|72
1662438000000|2022-09-06 04:20:00|27631.1|27624.1|27646.1|27639.1|27646.1|27639.1|27626.1|27619.1|90
1662438300000|2022-09-06 04:25:00|27648.6|27641.6|27646.1|27639.1|27651.1|27644.1|27646.1|27639.1|124
1662438600000|2022-09-06 04:30:00|27641.1|27634.1|27636.1|27629.1|27641.1|27634.1|27636.1|27629.1|134
1662438900000|2022-09-06 04:35:00|27641.1|27634.1|27636.1|27629.1|27641.1|27634.1|27636.1|27629.1|122
1662439200000|2022-09-06 04:40:00|27638.6|27631.6|27636.1|27629.1|27641.1|27634.1|27636.1|27629.1|55
1662439500000|2022-09-06 04:45:00|27631.1|27624.1|27631.1|27624.1|27631.1|27624.1|27626.1|27619.1|793
1662439800000|2022-09-06 04:50:00|27636.1|27629.1|27651.1|27644.1|27651.1|27644.1|27636.1|27629.1|281
1662440100000|2022-09-06 04:55:00|27646.1|27639.1|27641.1|27634.1|27646.1|27639.1|27631.1|27624.1|1767
1662440400000|2022-09-06 05:00:00|27638.6|27631.6|27618.6|27611.6|27641.1|27634.1|27616.1|27609.1|220
1662440700000|2022-09-06 05:05:00|27621.1|27614.1|27621.1|27614.1|27626.1|27619.1|27616.1|27609.1|130
1662441000000|2022-09-06 05:10:00|27626.1|27619.1|27623.6|27616.6|27626.1|27619.1|27616.1|27609.1|117
1662441300000|2022-09-06 05:15:00|27626.1|27619.1|27628.6|27621.6|27631.1|27624.1|27621.1|27614.1|142
1662441600000|2022-09-06 05:20:00|27631.1|27624.1|27641.1|27634.1|27641.1|27634.1|27626.1|27619.1|131
1662441900000|2022-09-06 05:25:00|27638.6|27631.6|27636.1|27629.1|27641.1|27634.1|27631.1|27624.1|65
1662442200000|2022-09-06 05:30:00|27641.1|27634.1|27626.1|27619.1|27641.1|27634.1|27626.1|27619.1|128
1662442500000|2022-09-06 05:35:00|27628.6|27621.6|27641.1|27634.1|27646.1|27639.1|27628.6|27621.6|165
1662442800000|2022-09-06 05:40:00|27636.1|27629.1|27641.1|27634.1|27646.1|27639.1|27636.1|27629.1|251
1662443100000|2022-09-06 05:45:00|27636.1|27629.1|27636.1|27629.1|27641.1|27634.1|27631.1|27624.1|195
1662443400000|2022-09-06 05:50:00|27641.1|27634.1|27626.1|27619.1|27641.1|27634.1|27626.1|27619.1|1372
1662443700000|2022-09-06 05:55:00|27631.1|27624.1|27611.1|27604.1|27631.1|27624.1|27611.1|27604.1|1484
1662444000000|2022-09-06 06:00:00|27616.1|27609.1|27611.1|27604.1|27631.1|27624.1|27601.1|27594.1|1072
1662444300000|2022-09-06 06:05:00|27616.1|27609.1|27611.1|27604.1|27616.1|27609.1|27606.1|27599.1|711
1662444600000|2022-09-06 06:10:00|27606.1|27599.1|27611.1|27604.1|27616.1|27609.1|27596.1|27589.1|1031
1662444900000|2022-09-06 06:15:00|27608.6|27601.6|27606.1|27599.1|27611.1|27604.1|27601.1|27594.1|488
1662445200000|2022-09-06 06:20:00|27611.1|27604.1|27623.6|27616.6|27623.6|27616.6|27611.1|27604.1|848
1662445500000|2022-09-06 06:25:00|27626.1|27619.1|27628.6|27621.6|27631.1|27624.1|27618.6|27611.6|292
1662445800000|2022-09-06 06:30:00|27626.1|27619.1|27641.1|27634.1|27646.1|27639.1|27626.1|27619.1|65
1662446100000|2022-09-06 06:35:00|27643.6|27636.6|27633.6|27626.6|27648.6|27641.6|27633.6|27626.6|19
1662446400000|2022-09-06 06:40:00|27636.1|27629.1|27633.6|27626.6|27641.1|27634.1|27633.6|27626.6|13
1662446700000|2022-09-06 06:45:00|27636.1|27629.1|27623.6|27616.6|27641.1|27634.1|27623.6|27616.6|12
1662447000000|2022-09-06 06:50:00|27626.1|27619.1|27618.6|27611.6|27626.1|27619.1|27613.6|27606.6|24
1662447300000|2022-09-06 06:55:00|27621.1|27614.1|27638.6|27631.6|27641.1|27634.1|27618.6|27611.6|229
1662447600000|2022-09-06 07:00:00|27641.1|27634.1|27671.1|27664.1|27676.1|27669.1|27628.6|27621.6|242
1662447900000|2022-09-06 07:05:00|27673.6|27666.6|27686.1|27679.1|27698.6|27691.6|27671.1|27664.1|132
1662448200000|2022-09-06 07:10:00|27688.6|27681.6|27718.6|27711.6|27728.6|27721.6|27688.6|27681.6|132
1662448500000|2022-09-06 07:15:00|27721.1|27714.1|27711.1|27704.1|27748.6|27741.6|27706.1|27699.1|229
1662448800000|2022-09-06 07:20:00|27713.6|27706.6|27761.1|27754.1|27768.6|27761.6|27711.1|27704.1|109
1662449100000|2022-09-06 07:25:00|27763.6|27756.6|27736.1|27729.1|27768.6|27761.6|27733.6|27726.6|354
1662449400000|2022-09-06 07:30:00|27741.1|27734.1|27716.1|27709.1|27741.1|27734.1|27713.6|27706.6|267
1662449700000|2022-09-06 07:35:00|27718.6|27711.6|27696.1|27689.1|27726.1|27719.1|27691.1|27684.1|128
1662450000000|2022-09-06 07:40:00|27693.6|27686.6|27696.1|27689.1|27716.1|27709.1|27693.6|27686.6|182
1662450300000|2022-09-06 07:45:00|27698.6|27691.6|27686.1|27679.1|27701.1|27694.1|27683.6|27676.6|87
1662450600000|2022-09-06 07:50:00|27681.1|27674.1|27686.1|27679.1|27691.1|27684.1|27681.1|27674.1|84
1662450900000|2022-09-06 07:55:00|27688.6|27681.6|27701.1|27694.1|27701.1|27694.1|27686.1|27679.1|91
1662451200000|2022-09-06 08:00:00|27698.6|27691.6|27686.1|27679.1|27701.1|27694.1|27683.6|27676.6|128
1662451500000|2022-09-06 08:05:00|27688.6|27681.6|27676.1|27669.1|27691.1|27684.1|27663.6|27656.6|224
1662451800000|2022-09-06 08:10:00|27671.1|27664.1|27671.1|27664.1|27676.1|27669.1|27656.1|27649.1|122
1662452100000|2022-09-06 08:15:00|27668.6|27661.6|27676.1|27669.1|27676.1|27669.1|27656.1|27649.1|40
1662452400000|2022-09-06 08:20:00|27678.6|27671.6|27676.1|27669.1|27693.6|27686.6|27671.1|27664.1|88
1662452700000|2022-09-06 08:25:00|27681.1|27674.1|27696.1|27689.1|27696.1|27689.1|27671.1|27664.1|85
1662453000000|2022-09-06 08:30:00|27693.6|27686.6|27691.1|27684.1|27701.1|27694.1|27681.1|27674.1|42
1662453300000|2022-09-06 08:35:00|27688.6|27681.6|27701.1|27694.1|27701.1|27694.1|27681.1|27674.1|230
1662453600000|2022-09-06 08:40:00|27703.6|27696.6|27706.1|27699.1|27721.1|27714.1|27701.1|27694.1|572
1662453900000|2022-09-06 08:45:00|27708.6|27701.6|27701.1|27694.1|27716.1|27709.1|27698.6|27691.6|153
1662454200000|2022-09-06 08:50:00|27703.6|27696.6|27706.1|27699.1|27708.6|27701.6|27691.1|27684.1|33
1662454500000|2022-09-06 08:55:00|27708.6|27701.6|27721.1|27714.1|27721.1|27714.1|27701.1|27694.1|48
1662454800000|2022-09-06 09:00:00|27718.6|27711.6|27686.1|27679.1|27721.1|27714.1|27681.1|27674.1|68
1662455100000|2022-09-06 09:05:00|27683.6|27676.6|27671.1|27664.1|27691.1|27684.1|27671.1|27664.1|23
1662455400000|2022-09-06 09:10:00|27673.6|27666.6|27666.1|27659.1|27681.1|27674.1|27661.1|27654.1|78
1662455700000|2022-09-06 09:15:00|27663.6|27656.6|27681.1|27674.1|27686.1|27679.1|27663.6|27656.6|286
1662456000000|2022-09-06 09:20:00|27683.6|27676.6|27696.1|27689.1|27696.1|27689.1|27676.1|27669.1|22
1662456300000|2022-09-06 09:25:00|27701.1|27694.1|27701.1|27694.1|27706.1|27699.1|27691.1|27684.1|49
1662456600000|2022-09-06 09:30:00|27703.6|27696.6|27716.1|27709.1|27716.1|27709.1|27696.1|27689.1|29
1662456900000|2022-09-06 09:35:00|27721.1|27714.1|27711.1|27704.1|27721.1|27714.1|27706.1|27699.1|191
1662457200000|2022-09-06 09:40:00|27713.6|27706.6|27711.1|27704.1|27726.1|27719.1|27706.1|27699.1|100
1662457500000|2022-09-06 09:45:00|27708.6|27701.6|27701.1|27694.1|27721.1|27714.1|27701.1|27694.1|51
1662457800000|2022-09-06 09:50:00|27703.6|27696.6|27716.1|27709.1|27716.1|27709.1|27698.6|27691.6|57
1662458100000|2022-09-06 09:55:00|27721.1|27714.1|27716.1|27709.1|27721.1|27714.1|27708.6|27701.6|53
1662458400000|2022-09-06 10:00:00|27721.1|27714.1|27716.1|27709.1|27721.1|27714.1|27711.1|27704.1|68
1662458700000|2022-09-06 10:05:00|27718.6|27711.6|27721.1|27714.1|27723.6|27716.6|27716.1|27709.1|70
1662459000000|2022-09-06 10:10:00|27718.6|27711.6|27736.1|27729.1|27736.1|27729.1|27716.1|27709.1|127
1662459300000|2022-09-06 10:15:00|27738.6|27731.6|27731.1|27724.1|27748.6|27741.6|27726.1|27719.1|215
1662459600000|2022-09-06 10:20:00|27733.6|27726.6|27746.1|27739.1|27746.1|27739.1|27728.6|27721.6|87
1662459900000|2022-09-06 10:25:00|27748.6|27741.6|27741.1|27734.1|27756.1|27749.1|27731.1|27724.1|139
1662460200000|2022-09-06 10:30:00|27738.6|27731.6|27726.1|27719.1|27738.6|27731.6|27721.1|27714.1|68
1662460500000|2022-09-06 10:35:00|27731.1|27724.1|27721.1|27714.1|27733.6|27726.6|27716.1|27709.1|51
1662460800000|2022-09-06 10:40:00|27718.6|27711.6|27716.1|27709.1|27726.1|27719.1|27716.1|27709.1|35
1662461100000|2022-09-06 10:45:00|27718.6|27711.6|27711.1|27704.1|27721.1|27714.1|27711.1|27704.1|57
1662461400000|2022-09-06 10:50:00|27716.1|27709.1|27711.1|27704.1|27716.1|27709.1|27706.1|27699.1|29
1662461700000|2022-09-06 10:55:00|27716.1|27709.1|27716.1|27709.1|27716.1|27709.1|27713.6|27706.6|21
1662462000000|2022-09-06 11:00:00|27713.6|27706.6|27721.1|27714.1|27726.1|27719.1|27711.1|27704.1|71
1662462300000|2022-09-06 11:05:00|27718.6|27711.6|27726.1|27719.1|27726.1|27719.1|27716.1|27709.1|25
1662462600000|2022-09-06 11:10:00|27728.6|27721.6|27726.1|27719.1|27731.1|27724.1|27721.1|27714.1|1209
1662462900000|2022-09-06 11:15:00|27728.6|27721.6|27726.1|27719.1|27731.1|27724.1|27721.1|27714.1|38
1662463200000|2022-09-06 11:20:00|27728.6|27721.6|27716.1|27709.1|27731.1|27724.1|27711.1|27704.1|880
1662463500000|2022-09-06 11:25:00|27713.6|27706.6|27726.1|27719.1|27726.1|27719.1|27711.1|27704.1|59
1662463800000|2022-09-06 11:30:00|27723.6|27716.6|27723.6|27716.6|27726.1|27719.1|27711.1|27704.1|65
1662464100000|2022-09-06 11:35:00|27721.1|27714.1|27706.1|27699.1|27721.1|27714.1|27706.1|27699.1|35
1662464400000|2022-09-06 11:40:00|27703.6|27696.6|27706.1|27699.1|27711.1|27704.1|27696.1|27689.1|111
1662464700000|2022-09-06 11:45:00|27708.6|27701.6|27701.1|27694.1|27711.1|27704.1|27696.1|27689.1|38
1662465000000|2022-09-06 11:50:00|27698.6|27691.6|27706.1|27699.1|27711.1|27704.1|27691.1|27684.1|339
1662465300000|2022-09-06 11:55:00|27708.6|27701.6|27716.1|27709.1|27718.6|27711.6|27706.1|27699.1|20
1662465600000|2022-09-06 12:00:00|27718.6|27711.6|27721.1|27714.1|27726.1|27719.1|27716.1|27709.1|120
1662465900000|2022-09-06 12:05:00|27718.6|27711.6|27726.1|27719.1|27731.1|27724.1|27711.1|27704.1|92
1662466200000|2022-09-06 12:10:00|27728.6|27721.6|27726.1|27719.1|27731.1|27724.1|27721.1|27714.1|19
1662466500000|2022-09-06 12:15:00|27721.1|27714.1|27711.1|27704.1|27723.6|27716.6|27711.1|27704.1|78
1662466800000|2022-09-06 12:20:00|27713.6|27706.6|27711.1|27704.1|27716.1|27709.1|27706.1|27699.1|18
1662467100000|2022-09-06 12:25:00|27713.6|27706.6|27696.1|27689.1|27716.1|27709.1|27696.1|27689.1|67
1662467400000|2022-09-06 12:30:00|27693.6|27686.6|27701.1|27694.1|27706.1|27699.1|27691.1|27684.1|169
1662467700000|2022-09-06 12:35:00|27696.1|27689.1|27711.1|27704.1|27711.1|27704.1|27696.1|27689.1|24
1662468000000|2022-09-06 12:40:00|27716.1|27709.1|27718.6|27711.6|27721.1|27714.1|27711.1|27704.1|41
1662468300000|2022-09-06 12:45:00|27721.1|27714.1|27721.1|27714.1|27721.1|27714.1|27706.1|27699.1|40
1662468600000|2022-09-06 12:50:00|27723.6|27716.6|27726.1|27719.1|27726.1|27719.1|27716.1|27709.1|161
1662468900000|2022-09-06 12:55:00|27723.6|27716.6|27716.1|27709.1|27726.1|27719.1|27716.1|27709.1|141
1662469200000|2022-09-06 13:00:00|27718.6|27711.6|27716.1|27709.1|27731.1|27724.1|27716.1|27709.1|100
1662469500000|2022-09-06 13:05:00|27718.6|27711.6|27721.1|27714.1|27721.1|27714.1|27706.1|27699.1|328
1662469800000|2022-09-06 13:10:00|27716.1|27709.1|27726.1|27719.1|27726.1|27719.1|27716.1|27709.1|86
1662470100000|2022-09-06 13:15:00|27723.6|27716.6|27736.1|27729.1|27736.1|27729.1|27721.1|27714.1|67
1662470400000|2022-09-06 13:20:00|27731.1|27724.1|27733.6|27726.6|27741.1|27734.1|27731.1|27724.1|206
1662470700000|2022-09-06 13:25:00|27731.1|27724.1|27706.1|27699.1|27731.1|27724.1|27701.1|27694.1|249
1662471000000|2022-09-06 13:30:00|27711.1|27704.1|27696.1|27689.1|27736.1|27729.1|27696.1|27689.1|1048
1662471300000|2022-09-06 13:35:00|27698.6|27691.6|27666.1|27659.1|27726.1|27719.1|27666.1|27659.1|363
1662471600000|2022-09-06 13:40:00|27663.6|27656.6|27666.1|27659.1|27691.1|27684.1|27661.1|27654.1|237
1662471900000|2022-09-06 13:45:00|27663.6|27656.6|27643.6|27636.6|27676.1|27669.1|27636.1|27629.1|449
1662472200000|2022-09-06 13:50:00|27646.1|27639.1|27611.1|27604.1|27648.6|27641.6|27606.1|27599.1|337
1662472500000|2022-09-06 13:55:00|27608.6|27601.6|27643.6|27636.6|27646.1|27639.1|27601.1|27594.1|369
1662472800000|2022-09-06 14:00:00|27633.6|27626.6|27586.1|27579.1|27651.1|27644.1|27571.1|27564.1|620
1662473100000|2022-09-06 14:05:00|27583.6|27576.6|27556.1|27549.1|27596.1|27589.1|27546.1|27539.1|659
1662473400000|2022-09-06 14:10:00|27553.6|27546.6|27553.6|27546.6|27566.1|27559.1|27523.6|27516.6|1426
1662473700000|2022-09-06 14:15:00|27551.1|27544.1|27556.1|27549.1|27561.1|27554.1|27528.6|27521.6|374
1662474000000|2022-09-06 14:20:00|27551.1|27544.1|27536.1|27529.1|27556.1|27549.1|27516.1|27509.1|955
1662474300000|2022-09-06 14:25:00|27541.1|27534.1|27581.1|27574.1|27591.1|27584.1|27526.1|27519.1|315
1662474600000|2022-09-06 14:30:00|27583.6|27576.6|27591.1|27584.1|27591.1|27584.1|27566.1|27559.1|146
1662474900000|2022-09-06 14:35:00|27593.6|27586.6|27628.6|27621.6|27633.6|27626.6|27576.1|27569.1|187
1662475200000|2022-09-06 14:40:00|27631.1|27624.1|27651.1|27644.1|27656.1|27649.1|27631.1|27624.1|398
1662475500000|2022-09-06 14:45:00|27648.6|27641.6|27646.1|27639.1|27661.1|27654.1|27638.6|27631.6|253
1662475800000|2022-09-06 14:50:00|27648.6|27641.6|27673.6|27666.6|27693.6|27686.6|27646.1|27639.1|389
1662476100000|2022-09-06 14:55:00|27676.1|27669.1|27683.6|27676.6|27706.1|27699.1|27671.1|27664.1|497
1662476400000|2022-09-06 15:00:00|27686.1|27679.1|27686.1|27679.1|27696.1|27689.1|27671.1|27664.1|384
1662476700000|2022-09-06 15:05:00|27688.6|27681.6|27706.1|27699.1|27726.1|27719.1|27678.6|27671.6|339
1662477000000|2022-09-06 15:10:00|27708.6|27701.6|27691.1|27684.1|27711.1|27704.1|27676.1|27669.1|286
1662477300000|2022-09-06 15:15:00|27686.1|27679.1|27676.1|27669.1|27691.1|27684.1|27666.1|27659.1|178
1662477600000|2022-09-06 15:20:00|27673.6|27666.6|27691.1|27684.1|27696.1|27689.1|27666.1|27659.1|306
1662477900000|2022-09-06 15:25:00|27688.6|27681.6|27656.1|27649.1|27698.6|27691.6|27656.1|27649.1|312
1662478200000|2022-09-06 15:30:00|27658.6|27651.6|27693.6|27686.6|27721.1|27714.1|27651.1|27644.1|431
1662478500000|2022-09-06 15:35:00|27696.1|27689.1|27691.1|27684.1|27706.1|27699.1|27671.1|27664.1|281
1662478800000|2022-09-06 15:40:00|27686.1|27679.1|27708.6|27701.6|27731.1|27724.1|27686.1|27679.1|266
1662479100000|2022-09-06 15:45:00|27706.1|27699.1|27691.1|27684.1|27718.6|27711.6|27686.1|27679.1|161
1662479400000|2022-09-06 15:50:00|27688.6|27681.6|27718.6|27711.6|27726.1|27719.1|27686.1|27679.1|647
1662479700000|2022-09-06 15:55:00|27721.1|27714.1|27716.1|27709.1|27731.1|27724.1|27711.1|27704.1|107
1662480000000|2022-09-06 16:00:00|27718.6|27711.6|27716.1|27709.1|27731.1|27724.1|27711.1|27704.1|118
1662480300000|2022-09-06 16:05:00|27718.6|27711.6|27676.1|27669.1|27731.1|27724.1|27671.1|27664.1|483
1662480600000|2022-09-06 16:10:00|27678.6|27671.6|27661.1|27654.1|27681.1|27674.1|27656.1|27649.1|407
1662480900000|2022-09-06 16:15:00|27658.6|27651.6|27626.1|27619.1|27661.1|27654.1|27621.1|27614.1|302
1662481200000|2022-09-06 16:20:00|27623.6|27616.6|27601.1|27594.1|27631.1|27624.1|27596.1|27589.1|352
1662481500000|2022-09-06 16:25:00|27603.6|27596.6|27621.1|27614.1|27626.1|27619.1|27591.1|27584.1|175
1662481800000|2022-09-06 16:30:00|27623.6|27616.6|27613.6|27606.6|27633.6|27626.6|27611.1|27604.1|194
1662482100000|2022-09-06 16:35:00|27616.1|27609.1|27621.1|27614.1|27631.1|27624.1|27616.1|27609.1|58
1662482400000|2022-09-06 16:40:00|27623.6|27616.6|27641.1|27634.1|27641.1|27634.1|27606.1|27599.1|307
1662482700000|2022-09-06 16:45:00|27638.6|27631.6|27638.6|27631.6|27641.1|27634.1|27623.6|27616.6|114
1662483000000|2022-09-06 16:50:00|27641.1|27634.1|27636.1|27629.1|27643.6|27636.6|27618.6|27611.6|155
1662483300000|2022-09-06 16:55:00|27631.1|27624.1|27631.1|27624.1|27646.1|27639.1|27621.1|27614.1|120
1662483600000|2022-09-06 17:00:00|27628.6|27621.6|27606.1|27599.1|27631.1|27624.1|27591.1|27584.1|139
1662483900000|2022-09-06 17:05:00|27603.6|27596.6|27566.1|27559.1|27603.6|27596.6|27566.1|27559.1|113
1662484200000|2022-09-06 17:10:00|27568.6|27561.6|27556.1|27549.1|27576.1|27569.1|27551.1|27544.1|112
1662484500000|2022-09-06 17:15:00|27551.1|27544.1|27561.1|27554.1|27571.1|27564.1|27546.1|27539.1|159
1662484800000|2022-09-06 17:20:00|27563.6|27556.6|27556.1|27549.1|27566.1|27559.1|27546.1|27539.1|317
1662485100000|2022-09-06 17:25:00|27553.6|27546.6|27551.1|27544.1|27563.6|27556.6|27546.1|27539.1|88
1662485400000|2022-09-06 17:30:00|27553.6|27546.6|27581.1|27574.1|27591.1|27584.1|27551.1|27544.1|114
1662485700000|2022-09-06 17:35:00|27576.1|27569.1|27591.1|27584.1|27593.6|27586.6|27566.1|27559.1|73
1662486000000|2022-09-06 17:40:00|27588.6|27581.6|27581.1|27574.1|27588.6|27581.6|27563.6|27556.6|52
1662486300000|2022-09-06 17:45:00|27583.6|27576.6|27558.6|27551.6|27588.6|27581.6|27556.1|27549.1|105
1662486600000|2022-09-06 17:50:00|27556.1|27549.1|27561.1|27554.1|27566.1|27559.1|27546.1|27539.1|83
1662486900000|2022-09-06 17:55:00|27563.6|27556.6|27581.1|27574.1|27586.1|27579.1|27561.1|27554.1|159
1662487200000|2022-09-06 18:00:00|27576.1|27569.1|27591.1|27584.1|27601.1|27594.1|27576.1|27569.1|173
1662487500000|2022-09-06 18:05:00|27588.6|27581.6|27601.1|27594.1|27606.1|27599.1|27581.1|27574.1|77
1662487800000|2022-09-06 18:10:00|27598.6|27591.6|27616.1|27609.1|27631.1|27624.1|27591.1|27584.1|258
1662488100000|2022-09-06 18:15:00|27618.6|27611.6|27626.1|27619.1|27631.1|27624.1|27611.1|27604.1|746
1662488400000|2022-09-06 18:20:00|27631.1|27624.1|27621.1|27614.1|27631.1|27624.1|27606.1|27599.1|158
1662488700000|2022-09-06 18:25:00|27616.1|27609.1|27611.1|27604.1|27621.1|27614.1|27596.1|27589.1|60
1662489000000|2022-09-06 18:30:00|27616.1|27609.1|27601.1|27594.1|27616.1|27609.1|27581.1|27574.1|264
1662489300000|2022-09-06 18:35:00|27603.6|27596.6|27606.1|27599.1|27616.1|27609.1|27591.1|27584.1|84
1662489600000|2022-09-06 18:40:00|27603.6|27596.6|27588.6|27581.6|27603.6|27596.6|27586.1|27579.1|51
1662489900000|2022-09-06 18:45:00|27586.1|27579.1|27601.1|27594.1|27601.1|27594.1|27576.1|27569.1|70
1662490200000|2022-09-06 18:50:00|27598.6|27591.6|27591.1|27584.1|27601.1|27594.1|27566.1|27559.1|82
1662490500000|2022-09-06 18:55:00|27593.6|27586.6|27581.1|27574.1|27601.1|27594.1|27576.1|27569.1|74
1662490800000|2022-09-06 19:00:00|27586.1|27579.1|27571.1|27564.1|27591.1|27584.1|27561.1|27554.1|61
1662491100000|2022-09-06 19:05:00|27576.1|27569.1|27596.1|27589.1|27598.6|27591.6|27566.1|27559.1|162
1662491400000|2022-09-06 19:10:00|27593.6|27586.6|27586.1|27579.1|27601.1|27594.1|27583.6|27576.6|99
1662491700000|2022-09-06 19:15:00|27583.6|27576.6|27586.1|27579.1|27611.1|27604.1|27583.6|27576.6|296
1662492000000|2022-09-06 19:20:00|27583.6|27576.6|27583.6|27576.6|27591.1|27584.1|27558.6|27551.6|135
1662492300000|2022-09-06 19:25:00|27581.1|27574.1|27571.1|27564.1|27591.1|27584.1|27571.1|27564.1|107
1662492600000|2022-09-06 19:30:00|27566.1|27559.1|27551.1|27544.1|27571.1|27564.1|27536.1|27529.1|821
1662492900000|2022-09-06 19:35:00|27556.1|27549.1|27561.1|27554.1|27571.1|27564.1|27551.1|27544.1|108
1662493200000|2022-09-06 19:40:00|27558.6|27551.6|27591.1|27584.1|27596.1|27589.1|27556.1|27549.1|120
1662493500000|2022-09-06 19:45:00|27593.6|27586.6|27593.6|27586.6|27601.1|27594.1|27576.1|27569.1|203
1662493800000|2022-09-06 19:50:00|27591.1|27584.1|27586.1|27579.1|27596.1|27589.1|27576.1|27569.1|312
1662494100000|2022-09-06 19:55:00|27583.6|27576.6|27586.1|27579.1|27591.1|27584.1|27561.1|27554.1|858
1662494400000|2022-09-06 20:00:00|27581.1|27574.1|27566.1|27559.1|27586.1|27579.1|27561.1|27554.1|281
1662494700000|2022-09-06 20:05:00|27568.6|27561.6|27551.1|27544.1|27568.6|27561.6|27551.1|27544.1|63
1662495000000|2022-09-06 20:10:00|27556.1|27549.1|27561.1|27554.1|27561.1|27554.1|27556.1|27549.1|19
1662495300000|2022-09-06 20:15:00|27558.6|27551.6|27558.6|27551.6|27561.1|27554.1|27551.1|27544.1|25
1662495600000|2022-09-06 20:20:00|27551.1|27544.1|27551.1|27544.1|27551.1|27544.1|27551.1|27544.1|17
1662495900000|2022-09-06 20:25:00|27543.6|27536.6|27546.1|27539.1|27546.1|27539.1|27536.1|27529.1|97
1662496200000|2022-09-06 20:30:00|27543.6|27536.6|27543.6|27536.6|27546.1|27539.1|27541.1|27534.1|5
1662496500000|2022-09-06 20:35:00|27546.1|27539.1|27546.1|27539.1|27546.1|27539.1|27543.6|27536.6|0
1662496800000|2022-09-06 20:40:00|27551.1|27544.1|27561.1|27554.1|27561.1|27554.1|27551.1|27544.1|29
1662497100000|2022-09-06 20:45:00|27558.6|27551.6|27558.6|27551.6|27561.1|27554.1|27556.1|27549.1|312
1662497400000|2022-09-06 20:50:00|27561.1|27554.1|27566.1|27559.1|27573.6|27566.6|27561.1|27554.1|131
1662497700000|2022-09-06 20:55:00|27563.6|27556.6|27562.6|27547.6|27565.1|27556.6|27553.6|27545.1|32
1662498000000|2022-09-06 21:00:00|27560.1|27545.1|27560.1|27545.1|27570.1|27555.1|27552.6|27537.6|2
1662498600000|2022-09-06 21:10:00|27562.6|27547.6|27562.6|27547.6|27562.6|27547.6|27562.6|27547.6|0
1662498900000|2022-09-06 21:15:00|27571.2|27541.2|27572.6|27542.6|27572.6|27542.6|27570.1|27540.1|30135
1662499200000|2022-09-06 21:20:00|27571.5|27541.5|27567.6|27537.6|27572.6|27542.6|27567|27537|0
1662499500000|2022-09-06 21:25:00|27570.6|27540.6|27570.1|27540.1|27570.8|27540.8|27569.4|27539.4|0
1662499800000|2022-09-06 21:30:00|27569.4|27539.4|27569.6|27539.6|27569.6|27539.6|27569.4|27539.4|0
1662500100000|2022-09-06 21:35:00|27570.1|27540.1|27569.6|27539.6|27570.5|27540.5|27569|27539|0
1662500400000|2022-09-06 21:40:00|27569.8|27539.8|27569.7|27539.7|27570.4|27540.4|27569.7|27539.7|0
1662500700000|2022-09-06 21:45:00|27568.7|27538.7|27567.8|27537.8|27568.7|27538.7|27567.8|27537.8|0
1662501000000|2022-09-06 21:50:00|27568.4|27538.4|27568.7|27538.7|27568.7|27538.7|27568.4|27538.4|0
1662501300000|2022-09-06 21:55:00|27568.8|27538.8|27574.7|27544.7|27574.9|27544.9|27568.8|27538.8|0
1662501600000|2022-09-06 22:00:00|27575.3|27545.3|27585.1|27570.1|27587.6|27572.6|27570.1|27541|31
1662501900000|2022-09-06 22:05:00|27582.6|27567.6|27585.1|27570.1|27585.1|27570.1|27580.1|27565.1|3
1662502200000|2022-09-06 22:10:00|27587.6|27572.6|27597.6|27582.6|27600.1|27585.1|27587.6|27572.6|3
1662502500000|2022-09-06 22:15:00|27595.1|27580.1|27590.1|27575.1|27595.1|27580.1|27582.6|27567.6|2
1662502800000|2022-09-06 22:20:00|27587.6|27572.6|27575.1|27560.1|27587.6|27572.6|27575.1|27560.1|0
1662503400000|2022-09-06 22:30:00|27572.6|27557.6|27572.6|27557.6|27572.6|27557.6|27572.6|27557.6|0
1662503700000|2022-09-06 22:35:00|27570.1|27555.1|27567.6|27552.6|27570.1|27555.1|27567.6|27552.6|1
1662504000000|2022-09-06 22:40:00|27570.1|27555.1|27575.1|27560.1|27577.6|27562.6|27570.1|27555.1|0
1662504600000|2022-09-06 22:50:00|27577.6|27562.6|27585.1|27570.1|27585.1|27570.1|27577.6|27562.6|7
1662505200000|2022-09-06 23:00:00|27582.6|27567.6|27580.1|27565.1|27585.1|27570.1|27575.1|27560.1|10
1662505500000|2022-09-06 23:05:00|27575.1|27560.1|27570.1|27555.1|27580.1|27565.1|27567.6|27552.6|1
1662505800000|2022-09-06 23:10:00|27572.6|27557.6|27567.6|27552.6|27572.6|27557.6|27565.1|27550.1|0
1662506100000|2022-09-06 23:15:00|27570.1|27555.1|27570.1|27555.1|27575.1|27560.1|27570.1|27555.1|0
1662506400000|2022-09-06 23:20:00|27572.6|27557.6|27587.6|27572.6|27587.6|27572.6|27572.6|27557.6|5
1662506700000|2022-09-06 23:25:00|27590.1|27575.1|27585.1|27570.1|27590.1|27575.1|27577.6|27562.6|5
1662507000000|2022-09-06 23:30:00|27587.6|27572.6|27606.1|27599.1|27611.1|27604.1|27583.6|27572.6|29376
1662507300000|2022-09-06 23:35:00|27603.6|27596.6|27591.1|27584.1|27606.1|27599.1|27591.1|27584.1|23
1662507600000|2022-09-06 23:40:00|27593.6|27586.6|27606.1|27599.1|27611.1|27604.1|27591.1|27584.1|46
1662507900000|2022-09-06 23:45:00|27603.6|27596.6|27556.1|27549.1|27606.1|27599.1|27556.1|27549.1|1507
1662508200000|2022-09-06 23:50:00|27558.6|27551.6|27546.1|27539.1|27561.1|27554.1|27541.1|27534.1|724
1662508500000|2022-09-06 23:55:00|27543.6|27536.6|27541.1|27534.1|27566.1|27559.1|27541.1|27534.1|786
1662508800000|2022-09-07 00:00:00|27536.1|27529.1|27513.6|27506.6|27556.1|27549.1|27436.1|27429.1|1589
1662509100000|2022-09-07 00:05:00|27516.1|27509.1|27546.1|27539.1|27548.6|27541.6|27506.1|27499.1|601
1662509400000|2022-09-07 00:10:00|27543.6|27536.6|27513.6|27506.6|27546.1|27539.1|27501.1|27494.1|715
1662509700000|2022-09-07 00:15:00|27516.1|27509.1|27396.1|27389.1|27516.1|27509.1|27386.1|27379.1|1374
1662510000000|2022-09-07 00:20:00|27391.1|27384.1|27361.1|27354.1|27401.1|27394.1|27351.1|27344.1|1366
1662510300000|2022-09-07 00:25:00|27358.6|27351.6|27376.1|27369.1|27376.1|27369.1|27346.1|27339.1|655
1662510600000|2022-09-07 00:30:00|27371.1|27364.1|27381.1|27374.1|27391.1|27384.1|27356.1|27349.1|627
1662510900000|2022-09-07 00:35:00|27383.6|27376.6|27358.6|27351.6|27386.1|27379.1|27338.6|27331.6|454
1662511200000|2022-09-07 00:40:00|27356.1|27349.1|27326.1|27319.1|27358.6|27351.6|27326.1|27319.1|324
1662511500000|2022-09-07 00:45:00|27321.1|27314.1|27331.1|27324.1|27336.1|27329.1|27291.1|27284.1|725
1662511800000|2022-09-07 00:50:00|27328.6|27321.6|27336.1|27329.1|27351.1|27344.1|27316.1|27309.1|423
1662512100000|2022-09-07 00:55:00|27338.6|27331.6|27361.1|27354.1|27366.1|27359.1|27321.1|27314.1|342
1662512400000|2022-09-07 01:00:00|27356.1|27349.1|27331.1|27324.1|27361.1|27354.1|27321.1|27314.1|258
1662512700000|2022-09-07 01:05:00|27328.6|27321.6|27326.1|27319.1|27336.1|27329.1|27326.1|27319.1|635
1662513000000|2022-09-07 01:10:00|27321.1|27314.1|27316.1|27309.1|27326.1|27319.1|27301.1|27294.1|789
1662513300000|2022-09-07 01:15:00|27313.6|27306.6|27318.6|27311.6|27326.1|27319.1|27306.1|27299.1|403
1662513600000|2022-09-07 01:20:00|27321.1|27314.1|27316.1|27309.1|27356.1|27349.1|27316.1|27309.1|331
1662513900000|2022-09-07 01:25:00|27306.1|27299.1|27296.1|27289.1|27326.1|27319.1|27296.1|27289.1|275
1662514200000|2022-09-07 01:30:00|27291.1|27284.1|27323.6|27316.6|27326.1|27319.1|27263.6|27256.6|733
1662514500000|2022-09-07 01:35:00|27321.1|27314.1|27316.1|27309.1|27321.1|27314.1|27291.1|27284.1|417
1662514800000|2022-09-07 01:40:00|27321.1|27314.1|27291.1|27284.1|27321.1|27314.1|27291.1|27284.1|401
1662515100000|2022-09-07 01:45:00|27286.1|27279.1|27316.1|27309.1|27326.1|27319.1|27281.1|27274.1|320
1662515400000|2022-09-07 01:50:00|27318.6|27311.6|27331.1|27324.1|27341.1|27334.1|27316.1|27309.1|258
1662515700000|2022-09-07 01:55:00|27336.1|27329.1|27321.1|27314.1|27336.1|27329.1|27316.1|27309.1|204
1662516000000|2022-09-07 02:00:00|27316.1|27309.1|27306.1|27299.1|27326.1|27319.1|27306.1|27299.1|543
1662516300000|2022-09-07 02:05:00|27301.1|27294.1|27311.1|27304.1|27316.1|27309.1|27301.1|27294.1|603
1662516600000|2022-09-07 02:10:00|27308.6|27301.6|27318.6|27311.6|27321.1|27314.1|27301.1|27294.1|220
1662516900000|2022-09-07 02:15:00|27321.1|27314.1|27316.1|27309.1|27321.1|27314.1|27306.1|27299.1|137
1662517200000|2022-09-07 02:20:00|27318.6|27311.6|27341.1|27334.1|27343.6|27336.6|27318.6|27311.6|284
1662517500000|2022-09-07 02:25:00|27343.6|27336.6|27361.1|27354.1|27371.1|27364.1|27336.1|27329.1|1098
1662517800000|2022-09-07 02:30:00|27358.6|27351.6|27376.1|27369.1|27381.1|27374.1|27356.1|27349.1|231
1662518100000|2022-09-07 02:35:00|27378.6|27371.6|27356.1|27349.1|27386.1|27379.1|27353.6|27346.6|180
1662518400000|2022-09-07 02:40:00|27358.6|27351.6|27356.1|27349.1|27361.1|27354.1|27353.6|27346.6|54
1662518700000|2022-09-07 02:45:00|27353.6|27346.6|27351.1|27344.1|27361.1|27354.1|27341.1|27334.1|215
1662519000000|2022-09-07 02:50:00|27353.6|27346.6|27336.1|27329.1|27356.1|27349.1|27333.6|27326.6|133
1662519300000|2022-09-07 02:55:00|27341.1|27334.1|27336.1|27329.1|27341.1|27334.1|27331.1|27324.1|121
1662519600000|2022-09-07 03:00:00|27338.6|27331.6|27336.1|27329.1|27341.1|27334.1|27331.1|27324.1|249
1662519900000|2022-09-07 03:05:00|27341.1|27334.1|27331.1|27324.1|27343.6|27336.6|27331.1|27324.1|114
1662520200000|2022-09-07 03:10:00|27328.6|27321.6|27331.1|27324.1|27336.1|27329.1|27321.1|27314.1|426
1662520500000|2022-09-07 03:15:00|27328.6|27321.6|27336.1|27329.1|27336.1|27329.1|27323.6|27316.6|190
1662520800000|2022-09-07 03:20:00|27333.6|27326.6|27326.1|27319.1|27338.6|27331.6|27321.1|27314.1|187
1662521100000|2022-09-07 03:25:00|27323.6|27316.6|27336.1|27329.1|27341.1|27334.1|27316.1|27309.1|245
1662521400000|2022-09-07 03:30:00|27338.6|27331.6|27321|27314|27338.6|27331.6|27311.1|27304.1|268
1662521700000|2022-09-07 03:35:00|27323.5|27316.5|27301|27294|27326|27319|27301|27294|198
1662522000000|2022-09-07 03:40:00|27303.5|27296.5|27306|27299|27313.5|27306.5|27303.5|27296.5|562
1662522300000|2022-09-07 03:45:00|27311|27304|27316|27309|27321|27314|27311|27304|150
1662522600000|2022-09-07 03:50:00|27313.5|27306.5|27341|27334|27346|27339|27311|27304|282
1662522900000|2022-09-07 03:55:00|27336|27329|27341|27334|27346|27339|27336|27329|190
1662523200000|2022-09-07 04:00:00|27338.5|27331.5|27326|27319|27341|27334|27326|27319|239
1662523500000|2022-09-07 04:05:00|27328.5|27321.5|27311|27304|27328.5|27321.5|27311|27304|585
1662523800000|2022-09-07 04:10:00|27313.5|27306.5|27321|27314|27326|27319|27311|27304|182
1662524100000|2022-09-07 04:15:00|27323.5|27316.5|27336|27329|27346|27339|27323.5|27316.5|194
1662524400000|2022-09-07 04:20:00|27341|27334|27341|27334|27351|27344|27336|27329|237
1662524700000|2022-09-07 04:25:00|27346|27339|27346|27339|27351|27344|27341|27334|149
1662525000000|2022-09-07 04:30:00|27348.5|27341.5|27356|27349|27361|27354|27346|27339|329
1662525300000|2022-09-07 04:35:00|27358.5|27351.5|27366|27359|27368.5|27361.5|27358.5|27351.5|148
1662525600000|2022-09-07 04:40:00|27371|27364|27361|27354|27371|27364|27356|27349|207
1662525900000|2022-09-07 04:45:00|27366|27359|27376|27369|27376|27369|27366|27359|137
1662526200000|2022-09-07 04:50:00|27373.5|27366.5|27376|27369|27381|27374|27371|27364|132
1662526500000|2022-09-07 04:55:00|27378.5|27371.5|27376|27369|27381|27374|27376|27369|493
1662526800000|2022-09-07 05:00:00|27378.5|27371.5|27376|27369|27386|27379|27371|27364|282
1662527100000|2022-09-07 05:05:00|27378.5|27371.5|27396|27389|27401|27394|27376|27369|225
1662527400000|2022-09-07 05:10:00|27398.5|27391.5|27406|27399|27408.5|27401.5|27396|27389|545
1662527700000|2022-09-07 05:15:00|27408.5|27401.5|27431|27424|27431|27424|27408.5|27401.5|996
1662528000000|2022-09-07 05:20:00|27426|27419|27416|27409|27431|27424|27416|27409|270
1662528300000|2022-09-07 05:25:00|27411|27404|27396|27389|27411|27404|27396|27389|283
1662528600000|2022-09-07 05:30:00|27401|27394|27411|27404|27411|27404|27401|27394|350
1662528900000|2022-09-07 05:35:00|27408.5|27401.5|27411|27404|27411|27404|27406|27399|206
1662529200000|2022-09-07 05:40:00|27413.5|27406.5|27426|27419|27431|27424|27413.5|27406.5|418
1662529500000|2022-09-07 05:45:00|27428.5|27421.5|27431|27424|27431|27424|27421|27414|941
1662529800000|2022-09-07 05:50:00|27426|27419|27426|27419|27431|27424|27421|27414|469
1662530100000|2022-09-07 05:55:00|27428.5|27421.5|27441|27434|27446|27439|27426|27419|805
1662530400000|2022-09-07 06:00:00|27436|27429|27436|27429|27466|27459|27431|27424|1144
1662530700000|2022-09-07 06:05:00|27441|27434|27436|27429|27446|27439|27431|27424|875
1662531000000|2022-09-07 06:10:00|27431|27424|27461|27454|27466|27459|27431|27424|231
1662531300000|2022-09-07 06:15:00|27463.5|27456.5|27486|27479|27486|27479|27461|27454|231
1662531600000|2022-09-07 06:20:00|27488.5|27481.5|27508.5|27501.5|27511|27504|27486|27479|167
1662531900000|2022-09-07 06:25:00|27511|27504|27511|27504|27511|27504|27501|27494|43
1662532200000|2022-09-07 06:30:00|27508.5|27501.5|27506|27499|27511|27504|27496|27489|79
1662532500000|2022-09-07 06:35:00|27511|27504|27498.5|27491.5|27511|27504|27491|27484|22
1662532800000|2022-09-07 06:40:00|27501|27494|27511|27504|27511|27504|27501|27494|507
1662533100000|2022-09-07 06:45:00|27508.5|27501.5|27518.5|27511.5|27526|27519|27508.5|27501.5|10
1662533400000|2022-09-07 06:50:00|27516|27509|27501|27494|27518.5|27511.5|27501|27494|24
1662533700000|2022-09-07 06:55:00|27503.5|27496.5|27516|27509|27521|27514|27503.5|27496.5|38
1662534000000|2022-09-07 07:00:00|27518.5|27511.5|27521|27514|27541|27534|27506|27499|82
1662534300000|2022-09-07 07:05:00|27526|27519|27496|27489|27533.5|27526.5|27496|27489|231
1662534600000|2022-09-07 07:10:00|27501|27494|27501|27494|27526|27519|27491|27484|37
1662534900000|2022-09-07 07:15:00|27503.5|27496.5|27501|27494|27521|27514|27501|27494|27
1662535200000|2022-09-07 07:20:00|27506|27499|27491|27484|27523.5|27516.5|27491|27484|338
1662535500000|2022-09-07 07:25:00|27493.5|27486.5|27481|27474|27493.5|27486.5|27466|27459|446
1662535800000|2022-09-07 07:30:00|27478.5|27471.5|27483.5|27476.5|27486|27479|27461|27454|299
1662536100000|2022-09-07 07:35:00|27481|27474|27491|27484|27501|27494|27476|27469|53
1662536400000|2022-09-07 07:40:00|27496|27489|27508.5|27501.5|27511|27504|27488.5|27481.5|41
1662536700000|2022-09-07 07:45:00|27511|27504|27536|27529|27536|27529|27511|27504|86
1662537000000|2022-09-07 07:50:00|27531|27524|27531|27524|27536|27529|27518.5|27511.5|49
1662537300000|2022-09-07 07:55:00|27528.5|27521.5|27541|27534|27543.5|27536.5|27521|27514|97
1662537600000|2022-09-07 08:00:00|27546|27539|27571|27564|27576|27569|27531|27524|107
1662537900000|2022-09-07 08:05:00|27573.5|27566.5|27578.5|27571.5|27591|27584|27566|27559|237
1662538200000|2022-09-07 08:10:00|27576|27569|27561|27554|27581|27574|27553.5|27546.5|221
1662538500000|2022-09-07 08:15:00|27566|27559|27558.5|27551.5|27571|27564|27551|27544|65
1662538800000|2022-09-07 08:20:00|27561|27554|27566|27559|27566|27559|27551|27544|477
1662539100000|2022-09-07 08:25:00|27561|27554|27561|27554|27571|27564|27556|27549|40
1662539400000|2022-09-07 08:30:00|27558.5|27551.5|27568.5|27561.5|27571|27564|27558.5|27551.5|9
1662539700000|2022-09-07 08:35:00|27566|27559|27556|27549|27571|27564|27556|27549|38
1662540000000|2022-09-07 08:40:00|27553.5|27546.5|27556|27549|27556|27549|27546|27539|30
1662540300000|2022-09-07 08:45:00|27561|27554|27571|27564|27571|27564|27556|27549|8
1662540600000|2022-09-07 08:50:00|27573.5|27566.5|27581|27574|27581|27574|27556|27549|36
1662540900000|2022-09-07 08:55:00|27576|27569|27571|27564|27581|27574|27571|27564|40
1662541200000|2022-09-07 09:00:00|27573.5|27566.5|27536|27529|27573.5|27566.5|27536|27529|814
1662541500000|2022-09-07 09:05:00|27538.5|27531.5|27531|27524|27541|27534|27526|27519|32
1662541800000|2022-09-07 09:10:00|27528.5|27521.5|27531|27524|27541|27534|27526|27519|13
1662542100000|2022-09-07 09:15:00|27533.5|27526.5|27551|27544|27551|27544|27533.5|27526.5|42
1662542400000|2022-09-07 09:20:00|27553.5|27546.5|27541|27534|27556|27549|27536|27529|220
1662542700000|2022-09-07 09:25:00|27543.5|27536.5|27536|27529|27546|27539|27526|27519|20
1662543000000|2022-09-07 09:30:00|27538.5|27531.5|27546|27539|27548.5|27541.5|27531|27524|10
1662543300000|2022-09-07 09:35:00|27548.5|27541.5|27536|27529|27558.5|27551.5|27536|27529|4
1662543600000|2022-09-07 09:40:00|27533.5|27526.5|27546|27539|27551|27544|27531|27524|24
1662543900000|2022-09-07 09:45:00|27543.5|27536.5|27551|27544|27553.5|27546.5|27538.5|27531.5|14
1662544200000|2022-09-07 09:50:00|27548.5|27541.5|27548.5|27541.5|27553.5|27546.5|27546|27539|2
1662544500000|2022-09-07 09:55:00|27551|27544|27556|27549|27558.5|27551.5|27548.5|27541.5|11
1662544800000|2022-09-07 10:00:00|27558.5|27551.5|27551|27544|27561|27554|27546|27539|11
1662545100000|2022-09-07 10:05:00|27548.5|27541.5|27551|27544|27561|27554|27546|27539|7
1662545400000|2022-09-07 10:10:00|27553.5|27546.5|27551|27544|27556|27549|27546|27539|7
1662545700000|2022-09-07 10:15:00|27548.5|27541.5|27551|27544|27551|27544|27536|27529|21
1662546000000|2022-09-07 10:20:00|27548.5|27541.5|27561|27554|27563.5|27556.5|27546|27539|10
1662546300000|2022-09-07 10:25:00|27563.5|27556.5|27571|27564|27571|27564|27558.5|27551.5|6
1662546600000|2022-09-07 10:30:00|27568.5|27561.5|27556|27549|27571|27564|27556|27549|89
1662546900000|2022-09-07 10:35:00|27558.5|27551.5|27571|27564|27573.5|27566.5|27556|27549|43
1662547200000|2022-09-07 10:40:00|27566|27559|27561|27554|27566|27559|27556|27549|13
1662547500000|2022-09-07 10:45:00|27558.5|27551.5|27551|27544|27561|27554|27541|27534|28
1662547800000|2022-09-07 10:50:00|27553.5|27546.5|27561|27554|27561|27554|27551|27544|6
1662548100000|2022-09-07 10:55:00|27558.5|27551.5|27556|27549|27561|27554|27548.5|27541.5|33
1662548400000|2022-09-07 11:00:00|27553.5|27546.5|27556|27549|27558.5|27551.5|27551|27544|68
1662548700000|2022-09-07 11:05:00|27551|27544|27546|27539|27561|27554|27543.5|27536.5|88
1662549000000|2022-09-07 11:10:00|27543.5|27536.5|27558.5|27551.5|27558.5|27551.5|27543.5|27536.5|48
1662549300000|2022-09-07 11:15:00|27556|27549|27551|27544|27558.5|27551.5|27551|27544|18
1662549600000|2022-09-07 11:20:00|27553.5|27546.5|27561|27554|27561|27554|27551|27544|12
1662549900000|2022-09-07 11:25:00|27558.5|27551.5|27556|27549|27561|27554|27556|27549|4
1662550200000|2022-09-07 11:30:00|27558.5|27551.5|27566|27559|27571|27564|27548.5|27541.5|46
1662550500000|2022-09-07 11:35:00|27561|27554|27503.5|27496.5|27571|27564|27503.5|27496.5|71
1662550800000|2022-09-07 11:40:00|27506|27499|27541|27534|27541|27534|27496|27489|51
1662551100000|2022-09-07 11:45:00|27538.5|27531.5|27536|27529|27541|27534|27528.5|27521.5|24
1662551400000|2022-09-07 11:50:00|27531|27524|27548.5|27541.5|27548.5|27541.5|27526|27519|29
1662551700000|2022-09-07 11:55:00|27546|27539|27546|27539|27553.5|27546.5|27541|27534|19
1662552000000|2022-09-07 12:00:00|27548.5|27541.5|27548.5|27541.5|27551|27544|27541|27534|23
1662552300000|2022-09-07 12:05:00|27546|27539|27516|27509|27546|27539|27506|27499|71
1662552600000|2022-09-07 12:10:00|27518.5|27511.5|27501|27494|27518.5|27511.5|27491|27484|76
1662552900000|2022-09-07 12:15:00|27503.5|27496.5|27496|27489|27511|27504|27491|27484|17
1662553200000|2022-09-07 12:20:00|27498.5|27491.5|27491|27484|27503.5|27496.5|27481|27474|114
1662553500000|2022-09-07 12:25:00|27488.5|27481.5|27478.5|27471.5|27496|27489|27473.5|27466.5|103
1662553800000|2022-09-07 12:30:00|27481|27474|27501|27494|27501|27494|27476|27469|35
1662554100000|2022-09-07 12:35:00|27498.5|27491.5|27516|27509|27516|27509|27491|27484|52
1662554400000|2022-09-07 12:40:00|27513.5|27506.5|27506|27499|27521|27514|27506|27499|87
1662554700000|2022-09-07 12:45:00|27508.5|27501.5|27501|27494|27508.5|27501.5|27496|27489|34
1662555000000|2022-09-07 12:50:00|27503.5|27496.5|27483.5|27476.5|27506|27499|27481|27474|126
1662555300000|2022-09-07 12:55:00|27486|27479|27506|27499|27506|27499|27486|27479|86
1662555600000|2022-09-07 13:00:00|27503.5|27496.5|27511|27504|27516|27509|27501|27494|58
1662555900000|2022-09-07 13:05:00|27513.5|27506.5|27511|27504|27523.5|27516.5|27511|27504|78
1662556200000|2022-09-07 13:10:00|27516|27509|27511|27504|27516|27509|27496|27489|99
1662556500000|2022-09-07 13:15:00|27513.5|27506.5|27526|27519|27526|27519|27511|27504|137
1662556800000|2022-09-07 13:20:00|27523.5|27516.5|27536|27529|27536|27529|27521|27514|59
1662557100000|2022-09-07 13:25:00|27533.5|27526.5|27531|27524|27536|27529|27526|27519|91
1662557400000|2022-09-07 13:30:00|27528.5|27521.5|27566|27559|27566|27559|27521|27514|232
1662557700000|2022-09-07 13:35:00|27568.5|27561.5|27596|27589|27611|27604|27561|27554|180
1662558000000|2022-09-07 13:40:00|27593.5|27586.5|27606|27599|27618.5|27611.5|27591|27584|265
1662558300000|2022-09-07 13:45:00|27603.5|27596.5|27613.5|27606.5|27621|27614|27601|27594|63
1662558600000|2022-09-07 13:50:00|27611|27604|27596|27589|27618.5|27611.5|27576|27569|114
1662558900000|2022-09-07 13:55:00|27593.5|27586.5|27586|27579|27618.5|27611.5|27581|27574|63
1662559200000|2022-09-07 14:00:00|27588.5|27581.5|27601|27594|27606|27599|27556|27549|168
1662559500000|2022-09-07 14:05:00|27606|27599|27581|27574|27611|27604|27568.5|27561.5|95
1662559800000|2022-09-07 14:10:00|27583.5|27576.5|27556|27549|27591|27584|27556|27549|63
1662560100000|2022-09-07 14:15:00|27558.5|27551.5|27581|27574|27586|27579|27551|27544|50
1662560400000|2022-09-07 14:20:00|27578.5|27571.5|27566|27559|27586|27579|27561|27554|63
1662560700000|2022-09-07 14:25:00|27563.5|27556.5|27596|27589|27596|27589|27556|27549|67
1662561000000|2022-09-07 14:30:00|27598.5|27591.5|27606|27599|27631|27624|27598.5|27591.5|592
1662561300000|2022-09-07 14:35:00|27608.5|27601.5|27601|27594|27616|27609|27591|27584|297
1662561600000|2022-09-07 14:40:00|27596|27589|27596|27589|27616|27609|27586|27579|76
1662561900000|2022-09-07 14:45:00|27593.5|27586.5|27591|27584|27601|27594|27581|27574|27
1662562200000|2022-09-07 14:50:00|27593.5|27586.5|27601|27594|27606|27599|27586|27579|42
1662562500000|2022-09-07 14:55:00|27603.5|27596.5|27591|27584|27611|27604|27586|27579|159
1662562800000|2022-09-07 15:00:00|27588.5|27581.5|27621|27614|27621|27614|27576|27569|151
1662563100000|2022-09-07 15:05:00|27616|27609|27631|27624|27636|27629|27611|27604|143
1662563400000|2022-09-07 15:10:00|27636|27629|27656|27649|27671|27664|27631|27624|180
1662563700000|2022-09-07 15:15:00|27653.5|27646.5|27651|27644|27661|27654|27641|27634|95
1662564000000|2022-09-07 15:20:00|27653.5|27646.5|27651|27644|27661|27654|27641|27634|196
1662564300000|2022-09-07 15:25:00|27656|27649|27631|27624|27656|27649|27631|27624|177
1662564600000|2022-09-07 15:30:00|27633.5|27626.5|27621|27614|27646|27639|27616|27609|165
1662564900000|2022-09-07 15:35:00|27626|27619|27631|27624|27636|27629|27621|27614|68
1662565200000|2022-09-07 15:40:00|27628.5|27621.5|27611|27604|27636|27629|27606|27599|68
1662565500000|2022-09-07 15:45:00|27608.5|27601.5|27631|27624|27631|27624|27606|27599|48
1662565800000|2022-09-07 15:50:00|27636|27629|27643.5|27636.5|27646|27639|27631|27624|230
1662566100000|2022-09-07 15:55:00|27641|27634|27626|27619|27651|27644|27621|27614|76
1662566400000|2022-09-07 16:00:00|27631|27624|27616|27609|27636|27629|27616|27609|203
1662566700000|2022-09-07 16:05:00|27618.5|27611.5|27616|27609|27621|27614|27601|27594|38
1662567000000|2022-09-07 16:10:00|27613.5|27606.5|27596|27589|27616|27609|27596|27589|57
1662567300000|2022-09-07 16:15:00|27601|27594|27576|27569|27601|27594|27571|27564|135
1662567600000|2022-09-07 16:20:00|27571|27564|27556|27549|27576|27569|27551|27544|145
1662567900000|2022-09-07 16:25:00|27561|27554|27576|27569|27581|27574|27561|27554|64
1662568200000|2022-09-07 16:30:00|27571|27564|27581|27574|27581|27574|27556|27549|55
1662568500000|2022-09-07 16:35:00|27583.5|27576.5|27606|27599|27606|27599|27576|27569|43
1662568800000|2022-09-07 16:40:00|27601|27594|27616|27609|27631|27624|27601|27594|396
1662569100000|2022-09-07 16:45:00|27613.5|27606.5|27611|27604|27621|27614|27606|27599|188
1662569400000|2022-09-07 16:50:00|27608.5|27601.5|27611|27604|27618.5|27611.5|27606|27599|46
1662569700000|2022-09-07 16:55:00|27608.5|27601.5|27616|27609|27621|27614|27601|27594|36
1662570000000|2022-09-07 17:00:00|27618.5|27611.5|27633.5|27626.5|27641|27634|27616|27609|46
1662570300000|2022-09-07 17:05:00|27636|27629|27626|27619|27636|27629|27621|27614|68
1662570600000|2022-09-07 17:10:00|27623.5|27616.5|27631|27624|27631|27624|27616|27609|212
1662570900000|2022-09-07 17:15:00|27633.5|27626.5|27628.5|27621.5|27646|27639|27626|27619|79
1662571200000|2022-09-07 17:20:00|27626|27619|27628.5|27621.5|27641|27634|27623.5|27616.5|66
1662571500000|2022-09-07 17:25:00|27626|27619|27621|27614|27628.5|27621.5|27611|27604|20
1662571800000|2022-09-07 17:30:00|27623.5|27616.5|27641|27634|27641|27634|27616|27609|33
1662572100000|2022-09-07 17:35:00|27643.5|27636.5|27656|27649|27663.5|27656.5|27636|27629|71
1662572400000|2022-09-07 17:40:00|27658.5|27651.5|27676|27669|27681|27674|27656|27649|56
1662572700000|2022-09-07 17:45:00|27681|27674|27681|27674|27686|27679|27666|27659|90
1662573000000|2022-09-07 17:50:00|27678.5|27671.5|27686|27679|27693.5|27686.5|27678.5|27671.5|1596
1662573300000|2022-09-07 17:55:00|27691|27684|27686|27679|27691|27684|27681|27674|38
1662573600000|2022-09-07 18:00:00|27683.5|27676.5|27711|27704|27711|27704|27681|27674|102
1662573900000|2022-09-07 18:05:00|27713.5|27706.5|27701|27694|27713.5|27706.5|27696|27689|142
1662574200000|2022-09-07 18:10:00|27696|27689|27698.5|27691.5|27701|27694|27693.5|27686.5|116
1662574500000|2022-09-07 18:15:00|27701|27694|27671|27664|27706|27699|27671|27664|59
1662574800000|2022-09-07 18:20:00|27673.5|27666.5|27673.5|27666.5|27676|27669|27666|27659|17
1662575100000|2022-09-07 18:25:00|27676|27669|27696|27689|27696|27689|27671|27664|22
1662575400000|2022-09-07 18:30:00|27693.5|27686.5|27706|27699|27706|27699|27691|27684|53
1662575700000|2022-09-07 18:35:00|27701|27694|27703.5|27696.5|27711|27704|27701|27694|157
1662576000000|2022-09-07 18:40:00|27701|27694|27708.5|27701.5|27716|27709|27701|27694|86
1662576300000|2022-09-07 18:45:00|27711|27704|27716|27709|27716|27709|27706|27699|30
1662576600000|2022-09-07 18:50:00|27718.5|27711.5|27726|27719|27726|27719|27703.5|27696.5|58
1662576900000|2022-09-07 18:55:00|27721|27714|27723.5|27716.5|27731|27724|27716|27709|104
1662577200000|2022-09-07 19:00:00|27726|27719|27726|27719|27728.5|27721.5|27716|27709|65
1662577500000|2022-09-07 19:05:00|27723.5|27716.5|27746|27739|27746|27739|27721|27714|136
1662577800000|2022-09-07 19:10:00|27743.5|27736.5|27736|27729|27746|27739|27726|27719|139
1662578100000|2022-09-07 19:15:00|27733.5|27726.5|27721|27714|27741|27734|27718.5|27711.5|48
1662578400000|2022-09-07 19:20:00|27718.5|27711.5|27731|27724|27733.5|27726.5|27716|27709|144
1662578700000|2022-09-07 19:25:00|27733.5|27726.5|27743.5|27736.5|27746|27739|27731|27724|742
1662579000000|2022-09-07 19:30:00|27741|27734|27728.5|27721.5|27746|27739|27721|27714|117
1662579300000|2022-09-07 19:35:00|27731|27724|27721|27714|27736|27729|27711|27704|174
1662579600000|2022-09-07 19:40:00|27718.5|27711.5|27718.5|27711.5|27721|27714|27706|27699|345
1662579900000|2022-09-07 19:45:00|27716|27709|27728.5|27721.5|27731|27724|27711|27704|76
1662580200000|2022-09-07 19:50:00|27731|27724|27721|27714|27733.5|27726.5|27716|27709|128
1662580500000|2022-09-07 19:55:00|27716|27709|27721|27714|27721|27714|27703.5|27696.5|368
1662580800000|2022-09-07 20:00:00|27716|27709|27721|27714|27721|27714|27711|27704|70
1662581100000|2022-09-07 20:05:00|27726|27719|27716|27709|27726|27719|27713.5|27706.5|49
1662581400000|2022-09-07 20:10:00|27718.5|27711.5|27718.5|27711.5|27721|27714|27711|27704|42
1662581700000|2022-09-07 20:15:00|27721|27714|27721|27714|27721|27714|27716|27709|5
1662582000000|2022-09-07 20:20:00|27726|27719|27733.5|27726.5|27736|27729|27726|27719|10
1662582300000|2022-09-07 20:25:00|27736|27729|27716|27709|27741|27734|27713.5|27706.5|68
1662582600000|2022-09-07 20:30:00|27718.5|27711.5|27723.5|27716.5|27723.5|27716.5|27716|27709|17
1662582900000|2022-09-07 20:35:00|27726|27719|27723.5|27716.5|27726|27719|27723.5|27716.5|0
1662583200000|2022-09-07 20:40:00|27721|27714|27726|27719|27726|27719|27716|27709|23
1662583500000|2022-09-07 20:45:00|27728.5|27721.5|27726|27719|27731|27724|27721|27714|42
1662583800000|2022-09-07 20:50:00|27728.5|27721.5|27731|27724|27738.5|27731.5|27728.5|27721.5|15
1662584100000|2022-09-07 20:55:00|27728.5|27721.5|27730|27715|27741|27734|27726|27715|73
1662584400000|2022-09-07 21:00:00|27722.5|27707.5|27705|27690|27722.5|27707.5|27672.5|27657.5|8
1662584700000|2022-09-07 21:05:00|27715|27700|27725|27710|27725|27710|27702.5|27687.5|10
1662585300000|2022-09-07 21:15:00|27732.8|27702.8|27734.3|27704.3|27735.9|27705.9|27732.8|27702.8|4091
1662585600000|2022-09-07 21:20:00|27734.8|27704.8|27734|27704|27734.9|27704.9|27733.5|27703.5|0
1662585900000|2022-09-07 21:25:00|27734.2|27704.2|27735.9|27705.9|27735.9|27705.9|27733.8|27703.8|0
1662586200000|2022-09-07 21:30:00|27736.1|27706.1|27734.8|27704.8|27736.1|27706.1|27734.1|27704.1|0
1662586500000|2022-09-07 21:35:00|27734.7|27704.7|27734.9|27704.9|27734.9|27704.9|27733.1|27703.1|0
1662586800000|2022-09-07 21:40:00|27734.7|27704.7|27734.4|27704.4|27735.2|27705.2|27734.4|27704.4|0
1662587100000|2022-09-07 21:45:00|27734.2|27704.2|27732.7|27702.7|27734.6|27704.6|27732.4|27702.4|0
1662587400000|2022-09-07 21:50:00|27733.6|27703.6|27733.3|27703.3|27735.1|27705.1|27732.2|27702.2|0
1662587700000|2022-09-07 21:55:00|27733.5|27703.5|27734.4|27704.4|27735.3|27705.3|27733.1|27703.1|0
1662588000000|2022-09-07 22:00:00|27732.9|27702.9|27747.5|27732.5|27760|27745|27732.9|27702.9|14
1662588300000|2022-09-07 22:05:00|27745|27730|27755|27740|27755|27740|27745|27730|0
1662588600000|2022-09-07 22:10:00|27757.5|27742.5|27755|27740|27757.5|27742.5|27755|27740|1
1662588900000|2022-09-07 22:15:00|27752.5|27737.5|27752.5|27737.5|27755|27740|27747.5|27732.5|0
1662589200000|2022-09-07 22:20:00|||||||||1
1662589500000|2022-09-07 22:25:00|27755|27740|27757.5|27742.5|27757.5|27742.5|27755|27740|2
1662589800000|2022-09-07 22:30:00|27755|27740|27755|27740|27755|27740|27755|27740|0
1662590100000|2022-09-07 22:35:00|27752.5|27737.5|27747.5|27732.5|27752.5|27737.5|27747.5|27732.5|2
1662590400000|2022-09-07 22:40:00|27745|27730|27745|27730|27745|27730|27745|27730|2
1662590700000|2022-09-07 22:45:00|27747.5|27732.5|27747.5|27732.5|27747.5|27732.5|27747.5|27732.5|6
1662591000000|2022-09-07 22:50:00|||||||||1
1662591300000|2022-09-07 22:55:00|||||||||1
1662591600000|2022-09-07 23:00:00|27740|27725|27727.5|27712.5|27745|27730|27727.5|27712.5|28
1662591900000|2022-09-07 23:05:00|27725|27710|27727.5|27712.5|27727.5|27712.5|27720|27705|3
1662592200000|2022-09-07 23:10:00|27730|27715|27725|27710|27732.5|27717.5|27715|27700|36
1662592500000|2022-09-07 23:15:00|27732.5|27717.5|27727.5|27712.5|27735|27720|27725|27710|72
1662592800000|2022-09-07 23:20:00|27735|27720|27725|27710|27735|27720|27722.5|27707.5|30
1662593100000|2022-09-07 23:25:00|27727.5|27712.5|27725|27710|27727.5|27712.5|27725|27710|6
1662593400000|2022-09-07 23:30:00|27735|27720|27751|27744|27756|27749|27726|27712.5|24151
1662593700000|2022-09-07 23:35:00|27753.5|27746.5|27751|27744|27753.5|27746.5|27736|27729|187
1662594000000|2022-09-07 23:40:00|27753.5|27746.5|27726|27719|27756|27749|27721|27714|330
1662594300000|2022-09-07 23:45:00|27718.5|27711.5|27736|27729|27741|27734|27711|27704|261
1662594600000|2022-09-07 23:50:00|27738.5|27731.5|27731|27724|27738.5|27731.5|27716|27709|718
1662594900000|2022-09-07 23:55:00|27733.5|27726.5|27748.5|27741.5|27756|27749|27731|27724|1059
1662595200000|2022-09-08 00:00:00|27751|27744|27756|27749|27806|27799|27736|27729|1976
1662595500000|2022-09-08 00:05:00|27753.5|27746.5|27771|27764|27791|27784|27753.5|27746.5|1197
1662595800000|2022-09-08 00:10:00|27768.5|27761.5|27781|27774|27786|27779|27748.5|27741.5|558
1662596100000|2022-09-08 00:15:00|27786|27779|27871|27864|27881|27874|27786|27779|1459
1662596400000|2022-09-08 00:20:00|27866|27859|27871|27864|27906|27899|27866|27859|940
1662596700000|2022-09-08 00:25:00|27868.5|27861.5|27871|27864|27906|27899|27861|27854|553
1662597000000|2022-09-08 00:30:00|27876|27869|27886|27879|27896|27889|27871|27864|611
1662597300000|2022-09-08 00:35:00|27881|27874|27876|27869|27891|27884|27856|27849|438
1662597600000|2022-09-08 00:40:00|27871|27864|27876|27869|27881|27874|27861|27854|681
1662597900000|2022-09-08 00:45:00|27878.5|27871.5|27891|27884|27891|27884|27866|27859|469
1662598200000|2022-09-08 00:50:00|27896|27889|27886|27879|27896|27889|27871|27864|330
1662598500000|2022-09-08 00:55:00|27888.5|27881.5|27891|27884|27906|27899|27886|27879|331
1662598800000|2022-09-08 01:00:00|27888.5|27881.5|27891|27884|27913.5|27906.5|27886|27879|506
1662599100000|2022-09-08 01:05:00|27888.5|27881.5|27911|27904|27921|27914|27878.5|27871.5|334
1662599400000|2022-09-08 01:10:00|27913.5|27906.5|27936|27929|27938.5|27931.5|27911|27904|502
1662599700000|2022-09-08 01:15:00|27941|27934|27921|27914|27946|27939|27916|27909|695
1662600000000|2022-09-08 01:20:00|27923.5|27916.5|27956|27949|27956|27949|27921|27914|544
1662600300000|2022-09-08 01:25:00|27953.5|27946.5|27956|27949|27973.5|27966.5|27951|27944|559
1662600600000|2022-09-08 01:30:00|27958.5|27951.5|27981|27974|27986|27979|27956|27949|686
1662600900000|2022-09-08 01:35:00|27983.5|27976.5|27976|27969|27996|27989|27973.5|27966.5|871
1662601200000|2022-09-08 01:40:00|27978.5|27971.5|27991|27984|27996|27989|27976|27969|539
1662601500000|2022-09-08 01:45:00|27996|27989|27991|27984|28001|27994|27976|27969|464
1662601800000|2022-09-08 01:50:00|27996|27989|27986|27979|27996|27989|27981|27974|227
1662602100000|2022-09-08 01:55:00|27988.5|27981.5|27986|27979|27988.5|27981.5|27971|27964|387
1662602400000|2022-09-08 02:00:00|27988.5|27981.5|28001|27994|28011|28004|27986|27979|625
1662602700000|2022-09-08 02:05:00|28003.5|27996.5|28011|28004|28011|28004|28001|27994|379
1662603000000|2022-09-08 02:10:00|28008.5|28001.5|28001|27994|28016|28009|28001|27994|323
1662603300000|2022-09-08 02:15:00|28006|27999|28006|27999|28011|28004|28001|27994|176
1662603600000|2022-09-08 02:20:00|28008.5|28001.5|28011|28004|28011|28004|28006|27999|156
1662603900000|2022-09-08 02:25:00|28008.5|28001.5|27991|27984|28011|28004|27986|27979|317
1662604200000|2022-09-08 02:30:00|27988.5|27981.5|28001|27994|28001|27994|27986|27979|358
1662604500000|2022-09-08 02:35:00|27998.5|27991.5|27986|27979|28001|27994|27981|27974|361
1662604800000|2022-09-08 02:40:00|27983.5|27976.5|27971|27964|27986|27979|27966|27959|541
1662605100000|2022-09-08 02:45:00|27968.5|27961.5|27951|27944|27971|27964|27946|27939|371
1662605400000|2022-09-08 02:50:00|27956|27949|27961|27954|27961|27954|27956|27949|136
1662605700000|2022-09-08 02:55:00|27963.5|27956.5|27971|27964|27976|27969|27961|27954|89
1662606000000|2022-09-08 03:00:00|27976|27969|27976|27969|27978.5|27971.5|27971|27964|99
1662606300000|2022-09-08 03:05:00|27971|27964|27976|27969|27978.5|27971.5|27966|27959|128
1662606600000|2022-09-08 03:10:00|27973.5|27966.5|27991|27984|27991|27984|27971|27964|230
1662606900000|2022-09-08 03:15:00|27986|27979|27991|27984|27991|27984|27981|27974|181
1662607200000|2022-09-08 03:20:00|27996|27989|27971|27964|27996|27989|27966|27959|367
1662607500000|2022-09-08 03:25:00|27976|27969|27976|27969|27991|27984|27976|27969|353
1662607800000|2022-09-08 03:30:00|27973.5|27966.5|27996|27989|28001|27994|27971|27964|338
1662608100000|2022-09-08 03:35:00|28001|27994|27991|27984|28006|27999|27986|27979|335
1662608400000|2022-09-08 03:40:00|27988.5|27981.5|27991|27984|27996|27989|27981|27974|158
1662608700000|2022-09-08 03:45:00|27996|27989|27996|27989|27996|27989|27991|27984|190
1662609000000|2022-09-08 03:50:00|27998.5|27991.5|27991|27984|28001|27994|27991|27984|82
1662609300000|2022-09-08 03:55:00|27993.5|27986.5|27996|27989|27996|27989|27991|27984|161
1662609600000|2022-09-08 04:00:00|27993.5|27986.5|27996|27989|27996|27989|27991|27984|262
1662609900000|2022-09-08 04:05:00|27991|27984|28001|27994|28001|27994|27991|27984|694
1662610200000|2022-09-08 04:10:00|27996|27989|28011|28004|28011|28004|27996|27989|234
1662610500000|2022-09-08 04:15:00|28008.5|28001.5|27991|27984|28011|28004|27986|27979|143
1662610800000|2022-09-08 04:20:00|27988.5|27981.5|28006|27999|28006|27999|27988.5|27981.5|286
1662611100000|2022-09-08 04:25:00|28001|27994|28001|27994|28001|27994|27996|27989|101
1662611400000|2022-09-08 04:30:00|27996|27989|28006|27999|28006|27999|27996|27989|230
1662611700000|2022-09-08 04:35:00|28003.5|27996.5|28006|27999|28011|28004|28001|27994|99
1662612000000|2022-09-08 04:40:00|28008.5|28001.5|28021|28014|28031|28024|28006|27999|359
1662612300000|2022-09-08 04:45:00|28016|28009|28016|28009|28018.5|28011.5|28011|28004|110
1662612600000|2022-09-08 04:50:00|28011|28004|28011|28004|28016|28009|28006|27999|191
1662612900000|2022-09-08 04:55:00|28008.5|28001.5|28008.5|28001.5|28011|28004|28006|27999|141
1662613200000|2022-09-08 05:00:00|28006|27999|28026|28019|28028.5|28021.5|28006|27999|749
1662613500000|2022-09-08 05:05:00|28031|28024|28036|28029|28041|28034|28026|28019|337
1662613800000|2022-09-08 05:10:00|28041|28034|28046|28039|28051|28044|28031|28024|434
1662614100000|2022-09-08 05:15:00|28041|28034|28061|28054|28063.5|28056.5|28036|28029|389
1662614400000|2022-09-08 05:20:00|28056|28049|28056|28049|28061|28054|28046|28039|306
1662614700000|2022-09-08 05:25:00|28053.5|28046.5|28066|28059|28066|28059|28053.5|28046.5|304
1662615000000|2022-09-08 05:30:00|28071|28064|28076|28069|28081|28074|28066|28059|401
1662615300000|2022-09-08 05:35:00|28073.5|28066.5|28086|28079|28086|28079|28071|28064|242
1662615600000|2022-09-08 05:40:00|28081|28074|28071|28064|28086|28079|28071|28064|415
1662615900000|2022-09-08 05:45:00|28073.5|28066.5|28046|28039|28081|28074|28026|28019|1469
1662616200000|2022-09-08 05:50:00|28041|28034|28061|28054|28061|28054|28036|28029|451
1662616500000|2022-09-08 05:55:00|28058.5|28051.5|28071|28064|28071|28064|28046|28039|1654
1662616800000|2022-09-08 06:00:00|28066|28059|28051|28044|28066|28059|28026|28019|1778
1662617100000|2022-09-08 06:05:00|28046|28039|28046|28039|28056|28049|28036|28029|1161
1662617400000|2022-09-08 06:10:00|28043.5|28036.5|28051|28044|28061|28054|28033.5|28026.5|532
1662617700000|2022-09-08 06:15:00|28046|28039|28056|28049|28061|28054|28041|28034|590
1662618000000|2022-09-08 06:20:00|28051|28044|28051|28044|28056|28049|28051|28044|288
1662618300000|2022-09-08 06:25:00|28046|28039|28046|28039|28051|28044|28036|28029|153
1662618600000|2022-09-08 06:30:00|28048.5|28041.5|28041|28034|28051|28044|28036|28029|67
1662618900000|2022-09-08 06:35:00|28036|28029|28046|28039|28046|28039|28028.5|28021.5|58
1662619200000|2022-09-08 06:40:00|28041|28034|28036|28029|28043.5|28036.5|28036|28029|48
1662619500000|2022-09-08 06:45:00|28033.5|28026.5|28031|28024|28036|28029|28021|28014|42
1662619800000|2022-09-08 06:50:00|28028.5|28021.5|28021|28014|28036|28029|28021|28014|40
1662620100000|2022-09-08 06:55:00|28016|28009|28018.5|28011.5|28021|28014|28008.5|28001.5|207
1662620400000|2022-09-08 07:00:00|28016|28009|28031|28024|28041|28034|28011|28004|291
1662620700000|2022-09-08 07:05:00|28028.5|28021.5|28061|28054|28071|28064|28028.5|28021.5|741
1662621000000|2022-09-08 07:10:00|28063.5|28056.5|28066|28059|28066|28059|28056|28049|230
1662621300000|2022-09-08 07:15:00|28063.5|28056.5|28038.5|28031.5|28066|28059|28031|28024|426
1662621600000|2022-09-08 07:20:00|28041|28034|28011|28004|28041|28034|28001|27994|398
1662621900000|2022-09-08 07:25:00|28013.5|28006.5|27971|27964|28013.5|28006.5|27971|27964|484
1662622200000|2022-09-08 07:30:00|27968.5|27961.5|27951|27944|27971|27964|27921|27914|1262
1662622500000|2022-09-08 07:35:00|27948.5|27941.5|27951|27944|27956|27949|27941|27934|159
1662622800000|2022-09-08 07:40:00|27946|27939|27951|27944|27961|27954|27946|27939|334
1662623100000|2022-09-08 07:45:00|27948.5|27941.5|27953.5|27946.5|27956|27949|27946|27939|68
1662623400000|2022-09-08 07:50:00|27956|27949|27921|27914|27956|27949|27916|27909|193
1662623700000|2022-09-08 07:55:00|27923.5|27916.5|27946|27939|27946|27939|27921|27914|193
1662624000000|2022-09-08 08:00:00|27941|27934|27923.5|27916.5|27941|27934|27916|27909|263
1662624300000|2022-09-08 08:05:00|27926|27919|27926|27919|27936|27929|27918.5|27911.5|93
1662624600000|2022-09-08 08:10:00|27928.5|27921.5|27941|27934|27941|27934|27923.5|27916.5|82
1662624900000|2022-09-08 08:15:00|27943.5|27936.5|27956|27949|27961|27954|27936|27929|237
1662625200000|2022-09-08 08:20:00|27951|27944|27908.5|27901.5|27956|27949|27906|27899|1392
1662625500000|2022-09-08 08:25:00|27906|27899|27963.5|27956.5|27966|27959|27906|27899|596
1662625800000|2022-09-08 08:30:00|27961|27954|27956|27949|27966|27959|27951|27944|156
1662626100000|2022-09-08 08:35:00|27958.5|27951.5|27956|27949|27961|27954|27951|27944|119
1662626400000|2022-09-08 08:40:00|27961|27954|27971|27964|27971|27964|27946|27939|119
1662626700000|2022-09-08 08:45:00|27976|27969|27973.5|27966.5|27978.5|27971.5|27966|27959|102
1662627000000|2022-09-08 08:50:00|27971|27964|27991|27984|27991|27984|27971|27964|101
1662627300000|2022-09-08 08:55:00|27993.5|27986.5|27996|27989|27998.5|27991.5|27986|27979|124
1662627600000|2022-09-08 09:00:00|28001|27994|27996|27989|28001|27994|27991|27984|390
1662627900000|2022-09-08 09:05:00|27993.5|27986.5|27971|27964|27996|27989|27971|27964|60
1662628200000|2022-09-08 09:10:00|27973.5|27966.5|27966|27959|27973.5|27966.5|27961|27954|75
1662628500000|2022-09-08 09:15:00|27961|27954|27971|27964|27971|27964|27956|27949|127
1662628800000|2022-09-08 09:20:00|27976|27969|27978.5|27971.5|27981|27974|27961|27954|297
1662629100000|2022-09-08 09:25:00|27981|27974|27976|27969|27983.5|27976.5|27971|27964|23
1662629400000|2022-09-08 09:30:00|27973.5|27966.5|27968.5|27961.5|27976|27969|27961|27954|45
1662629700000|2022-09-08 09:35:00|27971|27964|27976|27969|27976|27969|27961|27954|58
1662630000000|2022-09-08 09:40:00|27973.5|27966.5|27961|27954|27976|27969|27956|27949|88
1662630300000|2022-09-08 09:45:00|27958.5|27951.5|27946|27939|27961|27954|27941|27934|105
1662630600000|2022-09-08 09:50:00|27948.5|27941.5|27946|27939|27956|27949|27946|27939|38
1662630900000|2022-09-08 09:55:00|27941|27934|27951|27944|27956|27949|27941|27934|55
1662631200000|2022-09-08 10:00:00|27946|27939|27941|27934|27951|27944|27941|27934|101
1662631500000|2022-09-08 10:05:00|27936|27929|27951|27944|27951|27944|27926|27919|60
1662631800000|2022-09-08 10:10:00|27953.5|27946.5|27951|27944|27953.5|27946.5|27941|27934|28
1662632100000|2022-09-08 10:15:00|27948.5|27941.5|27948.5|27941.5|27951|27944|27941|27934|69
1662632400000|2022-09-08 10:20:00|27951|27944|27961|27954|27961|27954|27946|27939|53
1662632700000|2022-09-08 10:25:00|27958.5|27951.5|27956|27949|27963.5|27956.5|27951|27944|199
1662633000000|2022-09-08 10:30:00|27958.5|27951.5|27956|27949|27961|27954|27951|27944|36
1662633300000|2022-09-08 10:35:00|27958.5|27951.5|27963.5|27956.5|27966|27959|27946|27939|65
1662633600000|2022-09-08 10:40:00|27961|27954|27971|27964|27971|27964|27956|27949|17
1662633900000|2022-09-08 10:45:00|27976|27969|27976|27969|27986|27979|27976|27969|134
1662634200000|2022-09-08 10:50:00|27978.5|27971.5|27981|27974|27981|27974|27976|27969|20
1662634500000|2022-09-08 10:55:00|27976|27969|27971|27964|27976|27969|27966|27959|40
1662634800000|2022-09-08 11:00:00|27966|27959|27986|27979|27986|27979|27966|27959|72
1662635100000|2022-09-08 11:05:00|27983.5|27976.5|27986|27979|27986|27979|27976|27969|38
1662635400000|2022-09-08 11:10:00|27991|27984|27981|27974|27996|27989|27981|27974|112
1662635700000|2022-09-08 11:15:00|27978.5|27971.5|27976|27969|27981|27974|27973.5|27966.5|27
1662636000000|2022-09-08 11:20:00|27973.5|27966.5|27966|27959|27976|27969|27966|27959|25
1662636300000|2022-09-08 11:25:00|27971|27964|27961|27954|27971|27964|27956|27949|54
1662636600000|2022-09-08 11:30:00|27958.5|27951.5|27941|27934|27958.5|27951.5|27936|27929|134
1662636900000|2022-09-08 11:35:00|27943.5|27936.5|27941|27934|27946|27939|27931|27924|85
1662637200000|2022-09-08 11:40:00|27938.5|27931.5|27936|27929|27946|27939|27931|27924|1218
1662637500000|2022-09-08 11:45:00|27933.5|27926.5|27921|27914|27936|27929|27921|27914|214
1662637800000|2022-09-08 11:50:00|27916|27909|27926|27919|27936|27929|27916|27909|136
1662638100000|2022-09-08 11:55:00|27923.5|27916.5|27941|27934|27941|27934|27923.5|27916.5|142
1662638400000|2022-09-08 12:00:00|27936|27929|27941|27934|27946|27939|27931|27924|121
1662638700000|2022-09-08 12:05:00|27943.5|27936.5|27951|27944|27953.5|27946.5|27941|27934|193
1662639000000|2022-09-08 12:10:00|27948.5|27941.5|27958.5|27951.5|27966|27959|27946|27939|62
1662639300000|2022-09-08 12:15:00|27956|27949|27926|27919|27986|27979|27918.5|27911.5|744
1662639600000|2022-09-08 12:20:00|27921|27914|27971|27964|27971|27964|27921|27914|139
1662639900000|2022-09-08 12:25:00|27968.5|27961.5|27958.5|27951.5|27971|27964|27946|27939|254
1662640200000|2022-09-08 12:30:00|27956|27949|27926|27919|27958.5|27951.5|27921|27914|285
1662640500000|2022-09-08 12:35:00|27923.5|27916.5|27926|27919|27936|27929|27921|27914|87
1662640800000|2022-09-08 12:40:00|27931|27924|27921|27914|27931|27924|27911|27904|171
1662641100000|2022-09-08 12:45:00|27918.5|27911.5|27926|27919|27936|27929|27911|27904|81
1662641400000|2022-09-08 12:50:00|27931|27924|27911|27904|27941|27934|27901|27894|326
1662641700000|2022-09-08 12:55:00|27906|27899|27876|27869|27906|27899|27866|27859|373
1662642000000|2022-09-08 13:00:00|27873.5|27866.5|27868.5|27861.5|27881|27874|27861|27854|284
1662642300000|2022-09-08 13:05:00|27871|27864|27858.5|27851.5|27876|27869|27851|27844|186
1662642600000|2022-09-08 13:10:00|27861|27854|27846|27839|27871|27864|27846|27839|612
1662642900000|2022-09-08 13:15:00|27851|27844|27861|27854|27861|27854|27846|27839|157
1662643200000|2022-09-08 13:20:00|27858.5|27851.5|27858.5|27851.5|27861|27854|27846|27839|793
1662643500000|2022-09-08 13:25:00|27856|27849|27851|27844|27861|27854|27846|27839|117
1662643800000|2022-09-08 13:30:00|27848.5|27841.5|27836|27829|27861|27854|27821|27814|684
1662644100000|2022-09-08 13:35:00|27833.5|27826.5|27851|27844|27856|27849|27821|27814|474
1662644400000|2022-09-08 13:40:00|27846|27839|27906|27899|27911|27904|27826|27819|664
1662644700000|2022-09-08 13:45:00|27903.5|27896.5|27901|27894|27911|27904|27876|27869|414
1662645000000|2022-09-08 13:50:00|27898.5|27891.5|27921|27914|27926|27919|27891|27884|421
1662645300000|2022-09-08 13:55:00|27923.5|27916.5|27931|27924|27956|27949|27916|27909|729
1662645600000|2022-09-08 14:00:00|27928.5|27921.5|27898.5|27891.5|27933.5|27926.5|27886|27879|313
1662645900000|2022-09-08 14:05:00|27896|27889|27916|27909|27931|27924|27891|27884|225
1662646200000|2022-09-08 14:10:00|27913.5|27906.5|27911|27904|27926|27919|27896|27889|152
1662646500000|2022-09-08 14:15:00|27908.5|27901.5|27971|27964|27971|27964|27896|27889|295
1662646800000|2022-09-08 14:20:00|27968.5|27961.5|27968.5|27961.5|27991|27984|27966|27959|396
1662647100000|2022-09-08 14:25:00|27971|27964|27993.5|27986.5|27998.5|27991.5|27961|27954|155
1662647400000|2022-09-08 14:30:00|27991|27984|28021|28014|28026|28019|27978.5|27971.5|321
1662647700000|2022-09-08 14:35:00|28016|28009|28056|28049|28066|28059|28016|28009|410
1662648000000|2022-09-08 14:40:00|28058.5|28051.5|28081|28074|28086|28079|28043.5|28036.5|366
1662648300000|2022-09-08 14:45:00|28086|28079|28086|28079|28101|28094|28073.5|28066.5|443
1662648600000|2022-09-08 14:50:00|28088.5|28081.5|28081|28074|28091|28084|28066|28059|217
1662648900000|2022-09-08 14:55:00|28076|28069|28096|28089|28101|28094|28073.5|28066.5|305
1662649200000|2022-09-08 15:00:00|28101|28094|28111|28104|28131|28124|28096|28089|546
1662649500000|2022-09-08 15:05:00|28113.5|28106.5|28111|28104|28126|28119|28106|28099|239
1662649800000|2022-09-08 15:10:00|28116|28109|28116|28109|28121|28114|28096|28089|121
1662650100000|2022-09-08 15:15:00|28118.5|28111.5|28111|28104|28121|28114|28096|28089|488
1662650400000|2022-09-08 15:20:00|28108.5|28101.5|28108.5|28101.5|28116|28109|28098.5|28091.5|122
1662650700000|2022-09-08 15:25:00|28106|28099|28101|28094|28116|28109|28096|28089|190
1662651000000|2022-09-08 15:30:00|28103.5|28096.5|28101|28094|28106|28099|28091|28084|289
1662651300000|2022-09-08 15:35:00|28098.5|28091.5|28066|28059|28111|28104|28066|28059|401
1662651600000|2022-09-08 15:40:00|28071|28064|28066|28059|28073.5|28066.5|28053.5|28046.5|259
1662651900000|2022-09-08 15:45:00|28071|28064|28066|28059|28086|28079|28063.5|28056.5|184
1662652200000|2022-09-08 15:50:00|28061|28054|28076|28069|28076|28069|28056|28049|163
1662652500000|2022-09-08 15:55:00|28078.5|28071.5|28066|28059|28081|28074|28061|28054|351
1662652800000|2022-09-08 16:00:00|28068.5|28061.5|27991|27984|28076|28069|27991|27984|478
1662653100000|2022-09-08 16:05:00|27986|27979|27961|27954|27991|27984|27941|27934|638
1662653400000|2022-09-08 16:10:00|27963.5|27956.5|27936|27929|27963.5|27956.5|27926|27919|402
1662653700000|2022-09-08 16:15:00|27931|27924|27916|27909|27936|27929|27906|27899|519
1662654000000|2022-09-08 16:20:00|27918.5|27911.5|27898.5|27891.5|27921|27914|27886|27879|210
1662654300000|2022-09-08 16:25:00|27901|27894|27931|27924|27941|27934|27891|27884|481
1662654600000|2022-09-08 16:30:00|27926|27919|27958.5|27951.5|27973.5|27966.5|27923.5|27916.5|262
1662654900000|2022-09-08 16:35:00|27956|27949|27966|27959|27981|27974|27956|27949|78
1662655200000|2022-09-08 16:40:00|27961|27954|28021|28014|28021|28014|27961|27954|195
1662655500000|2022-09-08 16:45:00|28018.5|28011.5|28011|28004|28026|28019|28006|27999|241
1662655800000|2022-09-08 16:50:00|28008.5|28001.5|28018.5|28011.5|28026|28019|28006|27999|171
1662656100000|2022-09-08 16:55:00|28021|28014|28011|28004|28021|28014|28006|27999|154
1662656400000|2022-09-08 17:00:00|28008.5|28001.5|27971|27964|28016|28009|27971|27964|387
1662656700000|2022-09-08 17:05:00|27973.5|27966.5|27976|27969|27988.5|27981.5|27951|27944|307
1662657000000|2022-09-08 17:10:00|27981|27974|28056|28049|28056|28049|27981|27974|306
1662657300000|2022-09-08 17:15:00|28051|28044|28036|28029|28056|28049|28026|28019|204
1662657600000|2022-09-08 17:20:00|28041|28034|28048.5|28041.5|28051|28044|28033.5|28026.5|48
1662657900000|2022-09-08 17:25:00|28046|28039|28041|28034|28056|28049|28031|28024|168
1662658200000|2022-09-08 17:30:00|28046|28039|28041|28034|28048.5|28041.5|28021|28014|103
1662658500000|2022-09-08 17:35:00|28043.5|28036.5|28056|28049|28071|28064|28041|28034|151
1662658800000|2022-09-08 17:40:00|28058.5|28051.5|28068.5|28061.5|28071|28064|28053.5|28046.5|45
1662659100000|2022-09-08 17:45:00|28066|28059|28071|28064|28071|28064|28056|28049|65
1662659400000|2022-09-08 17:50:00|28068.5|28061.5|28058.5|28051.5|28073.5|28066.5|28056|28049|48
1662659700000|2022-09-08 17:55:00|28056|28049|28046|28039|28061|28054|28021|28014|237
1662660000000|2022-09-08 18:00:00|28048.5|28041.5|28066|28059|28066|28059|28041|28034|60
1662660300000|2022-09-08 18:05:00|28061|28054|28051|28044|28073.5|28066.5|28041|28034|61
1662660600000|2022-09-08 18:10:00|28048.5|28041.5|28041|28034|28058.5|28051.5|28041|28034|33
1662660900000|2022-09-08 18:15:00|28038.5|28031.5|28056|28049|28061|28054|28031|28024|51
1662661200000|2022-09-08 18:20:00|28053.5|28046.5|28051|28044|28056|28049|28041|28034|156
1662661500000|2022-09-08 18:25:00|28053.5|28046.5|28048.5|28041.5|28061|28054|28043.5|28036.5|32
1662661800000|2022-09-08 18:30:00|28051|28044|28071|28064|28071|28064|28046|28039|89
1662662100000|2022-09-08 18:35:00|28068.5|28061.5|28061|28054|28071|28064|28056|28049|39
1662662400000|2022-09-08 18:40:00|28063.5|28056.5|28041|28034|28066|28059|28016|28009|337
1662662700000|2022-09-08 18:45:00|28043.5|28036.5|28031|28024|28046|28039|28016|28009|122
1662663000000|2022-09-08 18:50:00|28028.5|28021.5|28036|28029|28046|28039|28016|28009|90
1662663300000|2022-09-08 18:55:00|28038.5|28031.5|28021|28014|28038.5|28031.5|28016|28009|86
1662663600000|2022-09-08 19:00:00|28023.5|28016.5|28011|28004|28038.5|28031.5|27983.5|27976.5|224
1662663900000|2022-09-08 19:05:00|28006|27999|28006|27999|28026|28019|28001|27994|576
1662664200000|2022-09-08 19:10:00|28008.5|28001.5|28031|28024|28036|28029|27996|27989|830
1662664500000|2022-09-08 19:15:00|28033.5|28026.5|28031|28024|28036|28029|28021|28014|181
1662664800000|2022-09-08 19:20:00|28033.5|28026.5|28038.5|28031.5|28041|28034|28026|28019|186
1662665100000|2022-09-08 19:25:00|28036|28029|28026|28019|28041|28034|28026|28019|86
1662665400000|2022-09-08 19:30:00|28023.5|28016.5|28026|28019|28046|28039|28021|28014|98
1662665700000|2022-09-08 19:35:00|28023.5|28016.5|28036|28029|28041|28034|28021|28014|89
1662666000000|2022-09-08 19:40:00|28038.5|28031.5|28021|28014|28041|28034|28016|28009|449
1662666300000|2022-09-08 19:45:00|28023.5|28016.5|28036|28029|28046|28039|28021|28014|209
1662666600000|2022-09-08 19:50:00|28041|28034|28078.5|28071.5|28078.5|28071.5|28041|28034|186
1662666900000|2022-09-08 19:55:00|28076|28069|28101|28094|28106|28099|28073.5|28066.5|344
1662667200000|2022-09-08 20:00:00|28103.5|28096.5|28116|28109|28116|28109|28103.5|28096.5|72
1662667500000|2022-09-08 20:05:00|28113.5|28106.5|28111|28104|28116|28109|28111|28104|53
1662667800000|2022-09-08 20:10:00|28113.5|28106.5|28116|28109|28121|28114|28111|28104|43
1662668100000|2022-09-08 20:15:00|28118.5|28111.5|28116|28109|28121|28114|28116|28109|7
1662668400000|2022-09-08 20:20:00|28113.5|28106.5|28111|28104|28116|28109|28111|28104|25
1662668700000|2022-09-08 20:25:00|28108.5|28101.5|28101|28094|28108.5|28101.5|28101|28094|27
1662669000000|2022-09-08 20:30:00|28103.5|28096.5|28106|28099|28106|28099|28103.5|28096.5|105
1662669300000|2022-09-08 20:35:00|28103.5|28096.5|28106|28099|28106|28099|28101|28094|25
1662669600000|2022-09-08 20:40:00|28101|28094|28101|28094|28101|28094|28101|28094|9
1662669900000|2022-09-08 20:45:00|28106|28099|28108.5|28101.5|28108.5|28101.5|28101|28094|11
1662670200000|2022-09-08 20:50:00|28106|28099|28108.5|28101.5|28108.5|28101.5|28101|28094|14
1662670500000|2022-09-08 20:55:00|28111|28104|28132.5|28117.5|28132.5|28119|28106|28099|57
1662670800000|2022-09-08 21:00:00|28135|28120|28132.5|28117.5|28135|28120|28130|28115|1
1662671100000|2022-09-08 21:05:00|28135|28120|28135|28120|28137.5|28122.5|28135|28120|2
1662671400000|2022-09-08 21:10:00|28132.5|28117.5|28127.5|28112.5|28132.5|28117.5|28127.5|28112.5|0
1662671700000|2022-09-08 21:15:00|28140|28110|28140.1|28110.1|28141.2|28111.2|28138.6|28108.6|29330
1662672000000|2022-09-08 21:20:00|28140.5|28110.5|28142.5|28112.5|28142.6|28112.6|28139.4|28109.4|0
1662672300000|2022-09-08 21:25:00|28140.4|28110.4|28142.5|28112.5|28143.7|28113.7|28140.2|28110.2|0
1662672600000|2022-09-08 21:30:00|28142.3|28112.3|28142|28112|28142.6|28112.6|28139.5|28109.5|0
1662672900000|2022-09-08 21:35:00|28141.8|28111.8|28139.3|28109.3|28141.8|28111.8|28139.3|28109.3|0
1662673200000|2022-09-08 21:40:00|28138.8|28108.8|28139.1|28109.1|28139.1|28109.1|28138.7|28108.7|0
1662673500000|2022-09-08 21:45:00|28139.4|28109.4|28140|28110|28140.8|28110.8|28138.7|28108.7|0
1662673800000|2022-09-08 21:50:00|28140.1|28110.1|28140.3|28110.3|28141.2|28111.2|28139|28109|0
1662674100000|2022-09-08 21:55:00|28141.4|28111.4|28148.6|28118.6|28148.9|28118.9|28141.1|28111.1|0
1662674400000|2022-09-08 22:00:00|28148.7|28118.7|28112.5|28097.5|28159.9|28129.9|28112.5|28097.5|32
1662674700000|2022-09-08 22:05:00|28115|28100|28115|28100|28117.5|28102.5|28115|28100|0
1662675000000|2022-09-08 22:10:00|28112.5|28097.5|28112.5|28097.5|28112.5|28097.5|28112.5|28097.5|5
1662675300000|2022-09-08 22:15:00|28110|28095|28105|28090|28110|28095|28105|28090|4
1662675600000|2022-09-08 22:20:00|28100|28085|28095|28080|28100|28085|28095|28080|8
1662675900000|2022-09-08 22:25:00|28102.5|28087.5|28097.5|28082.5|28102.5|28087.5|28095|28080|24
1662676500000|2022-09-08 22:35:00|28102.5|28087.5|28110|28095|28112.5|28097.5|28100|28085|22
1662676800000|2022-09-08 22:40:00|28107.5|28092.5|28110|28095|28115|28100|28105|28090|8
1662677100000|2022-09-08 22:45:00|28112.5|28097.5|28110|28095|28112.5|28097.5|28110|28095|1
1662677400000|2022-09-08 22:50:00|||||||||5
1662677700000|2022-09-08 22:55:00|28112.5|28097.5|28120|28105|28120|28105|28112.5|28097.5|47
1662678000000|2022-09-08 23:00:00|28117.5|28102.5|28120|28105|28122.5|28107.5|28117.5|28102.5|4
1662678300000|2022-09-08 23:05:00|28117.5|28102.5|28125|28110|28125|28110|28117.5|28102.5|31
1662678600000|2022-09-08 23:10:00|28130|28115|28130|28115|28135|28120|28130|28115|10
1662678900000|2022-09-08 23:15:00|28132.5|28117.5|28135|28120|28137.5|28122.5|28132.5|28117.5|45
1662679200000|2022-09-08 23:20:00|28147.5|28132.5|28150|28135|28155|28140|28147.5|28132.5|68
1662679500000|2022-09-08 23:25:00|28157.5|28142.5|28152.5|28137.5|28157.5|28142.5|28150|28135|40
1662679800000|2022-09-08 23:30:00|28148.5|28141.5|28156|28149|28156|28149|28126|28119|22468
1662680100000|2022-09-08 23:35:00|28158.5|28151.5|28176|28169|28186|28179|28156|28149|533
1662680400000|2022-09-08 23:40:00|28186|28179|28198.5|28191.5|28206|28199|28186|28179|200
1662680700000|2022-09-08 23:45:00|28196|28189|28241|28234|28246|28239|28188.5|28181.5|730
1662681000000|2022-09-08 23:50:00|28243.5|28236.5|28248.5|28241.5|28266|28259|28241|28234|488
1662681300000|2022-09-08 23:55:00|28251|28244|28226|28219|28256|28249|28208.5|28201.5|673
1662681600000|2022-09-09 00:00:00|28231|28224|28226|28219|28263.5|28256.5|28191|28184|1557
1662681900000|2022-09-09 00:05:00|28228.5|28221.5|28261|28254|28286|28279|28218.5|28211.5|589
1662682200000|2022-09-09 00:10:00|28258.5|28251.5|28223.5|28216.5|28281|28274|28221|28214|549
1662682500000|2022-09-09 00:15:00|28221|28214|28206|28199|28238.5|28231.5|28201|28194|523
1662682800000|2022-09-09 00:20:00|28201|28194|28136|28129|28216|28209|28131|28124|385
1662683100000|2022-09-09 00:25:00|28141|28134|28151|28144|28163.5|28156.5|28096|28089|750
1662683400000|2022-09-09 00:30:00|28148.5|28141.5|28226|28219|28231|28224|28146|28139|733
1662683700000|2022-09-09 00:35:00|28231|28224|28231|28224|28251|28244|28218.5|28211.5|388
1662684000000|2022-09-09 00:40:00|28226|28219|28251|28244|28251|28244|28226|28219|291
1662684300000|2022-09-09 00:45:00|28248.5|28241.5|28246|28239|28263.5|28256.5|28236|28229|396
1662684600000|2022-09-09 00:50:00|28243.5|28236.5|28286|28279|28286|28279|28231|28224|386
1662684900000|2022-09-09 00:55:00|28283.5|28276.5|28241|28234|28296|28289|28231|28224|405
1662685200000|2022-09-09 01:00:00|28236|28229|28201|28194|28238.5|28231.5|28196|28189|342
1662685500000|2022-09-09 01:05:00|28196|28189|28236|28229|28241|28234|28191|28184|281
1662685800000|2022-09-09 01:10:00|28241|28234|28206|28199|28241|28234|28206|28199|132
1662686100000|2022-09-09 01:15:00|28208.5|28201.5|28198.5|28191.5|28218.5|28211.5|28191|28184|223
1662686400000|2022-09-09 01:20:00|28201|28194|28191|28184|28213.5|28206.5|28183.5|28176.5|339
1662686700000|2022-09-09 01:25:00|28188.5|28181.5|28176|28169|28201|28194|28176|28169|199
1662687000000|2022-09-09 01:30:00|28173.5|28166.5|28116|28109|28176|28169|28111|28104|364
1662687300000|2022-09-09 01:35:00|28113.5|28106.5|28151|28144|28166|28159|28113.5|28106.5|386
1662687600000|2022-09-09 01:40:00|28148.5|28141.5|28156|28149|28176|28169|28141|28134|287
1662687900000|2022-09-09 01:45:00|28153.5|28146.5|28186|28179|28191|28184|28151|28144|253
1662688200000|2022-09-09 01:50:00|28188.5|28181.5|28156|28149|28191|28184|28156|28149|245
1662688500000|2022-09-09 01:55:00|28158.5|28151.5|28121|28114|28166|28159|28121|28114|241
1662688800000|2022-09-09 02:00:00|28126|28119|28141|28134|28161|28154|28121|28114|341
1662689100000|2022-09-09 02:05:00|28143.5|28136.5|28151|28144|28171|28164|28136|28129|393
1662689400000|2022-09-09 02:10:00|28148.5|28141.5|28176|28169|28181|28174|28148.5|28141.5|116
1662689700000|2022-09-09 02:15:00|28173.5|28166.5|28186|28179|28191|28184|28171|28164|165
1662690000000|2022-09-09 02:20:00|28188.5|28181.5|28211|28204|28211|28204|28188.5|28181.5|180
1662690300000|2022-09-09 02:25:00|28208.5|28201.5|28226|28219|28231|28224|28201|28194|245
1662690600000|2022-09-09 02:30:00|28228.5|28221.5|28226|28219|28246|28239|28226|28219|202
1662690900000|2022-09-09 02:35:00|28228.5|28221.5|28211|28204|28228.5|28221.5|28206|28199|86
1662691200000|2022-09-09 02:40:00|28208.5|28201.5|28206|28199|28221|28214|28206|28199|143
1662691500000|2022-09-09 02:45:00|28208.5|28201.5|28196|28189|28211|28204|28196|28189|83
1662691800000|2022-09-09 02:50:00|28198.5|28191.5|28206|28199|28211|28204|28198.5|28191.5|65
1662692100000|2022-09-09 02:55:00|28208.5|28201.5|28211|28204|28216|28209|28206|28199|36
1662692400000|2022-09-09 03:00:00|28216|28209|28211|28204|28216|28209|28201|28194|74
1662692700000|2022-09-09 03:05:00|28208.5|28201.5|28201|28194|28208.5|28201.5|28196|28189|28
1662693000000|2022-09-09 03:10:00|28203.5|28196.5|28191|28184|28203.5|28196.5|28191|28184|51
1662693300000|2022-09-09 03:15:00|28193.5|28186.5|28191|28184|28196|28189|28186|28179|105
1662693600000|2022-09-09 03:20:00|28186|28179|28176|28169|28186|28179|28171|28164|139
1662693900000|2022-09-09 03:25:00|28171|28164|28176|28169|28181|28174|28166|28159|194
1662694200000|2022-09-09 03:30:00|28171|28164|28186|28179|28198.5|28191.5|28166|28159|298
1662694500000|2022-09-09 03:35:00|28188.5|28181.5|28186|28179|28193.5|28186.5|28176|28169|98
1662694800000|2022-09-09 03:40:00|28191|28184|28186|28179|28196|28189|28181|28174|187
1662695100000|2022-09-09 03:45:00|28191|28184|28166|28159|28191|28184|28166|28159|317
1662695400000|2022-09-09 03:50:00|28171|28164|28181|28174|28183.5|28176.5|28166|28159|187
1662695700000|2022-09-09 03:55:00|28183.5|28176.5|28193.5|28186.5|28201|28194|28183.5|28176.5|107
1662696000000|2022-09-09 04:00:00|28191|28184|28171|28164|28196|28189|28168.5|28161.5|247
1662696300000|2022-09-09 04:05:00|28176|28169|28216|28209|28226|28219|28176|28169|560
1662696600000|2022-09-09 04:10:00|28213.5|28206.5|28206|28199|28221|28214|28201|28194|414
1662696900000|2022-09-09 04:15:00|28201|28194|28206|28199|28216|28209|28201|28194|250
1662697200000|2022-09-09 04:20:00|28211|28204|28206|28199|28216|28209|28206|28199|152
1662697500000|2022-09-09 04:25:00|28211|28204|28206|28199|28211|28204|28201|28194|96
1662697800000|2022-09-09 04:30:00|28208.5|28201.5|28216|28209|28216|28209|28208.5|28201.5|92
1662698100000|2022-09-09 04:35:00|28218.5|28211.5|28226|28219|28228.5|28221.5|28216|28209|168
1662698400000|2022-09-09 04:40:00|28221|28214|28223.5|28216.5|28226|28219|28216|28209|125
1662698700000|2022-09-09 04:45:00|28226|28219|28246|28239|28246|28239|28221|28214|202
1662699000000|2022-09-09 04:50:00|28248.5|28241.5|28241|28234|28251|28244|28241|28234|116
1662699300000|2022-09-09 04:55:00|28238.5|28231.5|28236|28229|28238.5|28231.5|28236|28229|52
1662699600000|2022-09-09 05:00:00|28241|28234|28241|28234|28243.5|28236.5|28236|28229|218
1662699900000|2022-09-09 05:05:00|28246|28239|28238.5|28231.5|28256|28249|28236|28229|211
1662700200000|2022-09-09 05:10:00|28241|28234|28241|28234|28243.5|28236.5|28236|28229|82
1662700500000|2022-09-09 05:15:00|28238.5|28231.5|28251|28244|28251|28244|28236|28229|178
1662700800000|2022-09-09 05:20:00|28246|28239|28253.5|28246.5|28256|28249|28246|28239|227
1662701100000|2022-09-09 05:25:00|28256|28249|28251|28244|28256|28249|28246|28239|183
1662701400000|2022-09-09 05:30:00|28256|28249|28246|28239|28261|28254|28246|28239|167
1662701700000|2022-09-09 05:35:00|28243.5|28236.5|28246|28239|28246|28239|28241|28234|180
1662702000000|2022-09-09 05:40:00|28251|28244|28251|28244|28256|28249|28248.5|28241.5|168
1662702300000|2022-09-09 05:45:00|28248.5|28241.5|28256|28249|28256|28249|28246|28239|226
1662702600000|2022-09-09 05:50:00|28251|28244|28241|28234|28251|28244|28236|28229|507
1662702900000|2022-09-09 05:55:00|28243.5|28236.5|28246|28239|28251|28244|28241|28234|995
1662703200000|2022-09-09 06:00:00|28236|28229|28231|28224|28241|28234|28226|28219|1243
1662703500000|2022-09-09 06:05:00|28236|28229|28231|28224|28236|28229|28226|28219|593
1662703800000|2022-09-09 06:10:00|28226|28219|28231|28224|28251|28244|28221|28214|338
1662704100000|2022-09-09 06:15:00|28228.5|28221.5|28236|28229|28246|28239|28228.5|28221.5|196
1662704400000|2022-09-09 06:20:00|28241|28234|28236|28229|28243.5|28236.5|28236|28229|46
1662704700000|2022-09-09 06:25:00|28233.5|28226.5|28236|28229|28238.5|28231.5|28231|28224|16
1662705000000|2022-09-09 06:30:00|28231|28224|28226|28219|28233.5|28226.5|28221|28214|23
1662705300000|2022-09-09 06:35:00|28223.5|28216.5|28213.5|28206.5|28226|28219|28206|28199|131
1662705600000|2022-09-09 06:40:00|28211|28204|28198.5|28191.5|28213.5|28206.5|28196|28189|86
1662705900000|2022-09-09 06:45:00|28196|28189|28223.5|28216.5|28223.5|28216.5|28196|28189|2
1662706200000|2022-09-09 06:50:00|28221|28214|28218.5|28211.5|28221|28214|28218.5|28211.5|21
1662706500000|2022-09-09 06:55:00|28221|28214|28221|28214|28233.5|28226.5|28216|28209|50
1662706800000|2022-09-09 07:00:00|28218.5|28211.5|28238.5|28231.5|28241|28234|28216|28209|165
1662707100000|2022-09-09 07:05:00|28241|28234|28241|28234|28261|28254|28238.5|28231.5|298
1662707400000|2022-09-09 07:10:00|28243.5|28236.5|28271|28264|28271|28264|28243.5|28236.5|178
1662707700000|2022-09-09 07:15:00|28276|28269|28266|28259|28291|28284|28263.5|28256.5|364
1662708000000|2022-09-09 07:20:00|28268.5|28261.5|28268.5|28261.5|28281|28274|28263.5|28256.5|94
1662708300000|2022-09-09 07:25:00|28266|28259|28276|28269|28281|28274|28266|28259|133
1662708600000|2022-09-09 07:30:00|28273.5|28266.5|28241|28234|28278.5|28271.5|28241|28234|163
1662708900000|2022-09-09 07:35:00|28238.5|28231.5|28241|28234|28256|28249|28231|28224|142
1662709200000|2022-09-09 07:40:00|28236|28229|28226|28219|28248.5|28241.5|28226|28219|66
1662709500000|2022-09-09 07:45:00|28231|28224|28231|28224|28241|28234|28231|28224|43
1662709800000|2022-09-09 07:50:00|28228.5|28221.5|28216|28209|28236|28229|28216|28209|41
1662710100000|2022-09-09 07:55:00|28213.5|28206.5|28231|28224|28231|28224|28213.5|28206.5|66
1662710400000|2022-09-09 08:00:00|28226|28219|28231|28224|28231|28224|28221|28214|84
1662710700000|2022-09-09 08:05:00|28236|28229|28241|28234|28243.5|28236.5|28231|28224|87
1662711000000|2022-09-09 08:10:00|28243.5|28236.5|28253.5|28246.5|28261|28254|28241|28234|86
1662711300000|2022-09-09 08:15:00|28256|28249|28276|28269|28281|28274|28251|28244|134
1662711600000|2022-09-09 08:20:00|28278.5|28271.5|28301|28294|28311|28304|28276|28269|343
1662711900000|2022-09-09 08:25:00|28296|28289|28291|28284|28301|28294|28286|28279|77
1662712200000|2022-09-09 08:30:00|28296|28289|28283.5|28276.5|28301|28294|28281|28274|76
1662712500000|2022-09-09 08:35:00|28281|28274|28276|28269|28291|28284|28276|28269|63
1662712800000|2022-09-09 08:40:00|28273.5|28266.5|28281|28274|28286|28279|28271|28264|67
1662713100000|2022-09-09 08:45:00|28283.5|28276.5|28291|28284|28296|28289|28283.5|28276.5|39
1662713400000|2022-09-09 08:50:00|28293.5|28286.5|28291|28284|28296|28289|28286|28279|102
1662713700000|2022-09-09 08:55:00|28293.5|28286.5|28296|28289|28296|28289|28283.5|28276.5|160
1662714000000|2022-09-09 09:00:00|28298.5|28291.5|28286|28279|28298.5|28291.5|28276|28269|104
1662714300000|2022-09-09 09:05:00|28288.5|28281.5|28281|28274|28291|28284|28276|28269|53
1662714600000|2022-09-09 09:10:00|28283.5|28276.5|28291|28284|28291|28284|28281|28274|58
1662714900000|2022-09-09 09:15:00|28286|28279|28286|28279|28291|28284|28286|28279|31
1662715200000|2022-09-09 09:20:00|28281|28274|28291|28284|28296|28289|28281|28274|45
1662715500000|2022-09-09 09:25:00|28286|28279|28283.5|28276.5|28291|28284|28276|28269|39
1662715800000|2022-09-09 09:30:00|28281|28274|28286|28279|28286|28279|28276|28269|42
1662716100000|2022-09-09 09:35:00|28283.5|28276.5|28291|28284|28291|28284|28278.5|28271.5|41
1662716400000|2022-09-09 09:40:00|28288.5|28281.5|28276|28269|28296|28289|28276|28269|82
1662716700000|2022-09-09 09:45:00|28271|28264|28261|28254|28271|28264|28261|28254|79
1662717000000|2022-09-09 09:50:00|28263.5|28256.5|28256|28249|28266|28259|28256|28249|60
1662717300000|2022-09-09 09:55:00|28258.5|28251.5|28271|28264|28271|28264|28256|28249|21
1662717600000|2022-09-09 10:00:00|28268.5|28261.5|28246|28239|28271|28264|28246|28239|110
1662717900000|2022-09-09 10:05:00|28251|28244|28236|28229|28256|28249|28236|28229|58
1662718200000|2022-09-09 10:10:00|28241|28234|28246|28239|28246|28239|28236|28229|60
1662718500000|2022-09-09 10:15:00|28243.5|28236.5|28236|28229|28246|28239|28231|28224|58
1662718800000|2022-09-09 10:20:00|28231|28224|28251|28244|28251|28244|28231|28224|54
1662719100000|2022-09-09 10:25:00|28253.5|28246.5|28256|28249|28258.5|28251.5|28246|28239|104
1662719400000|2022-09-09 10:30:00|28253.5|28246.5|28256|28249|28261|28254|28251|28244|47
1662719700000|2022-09-09 10:35:00|28253.5|28246.5|28256|28249|28261|28254|28251|28244|52
1662720000000|2022-09-09 10:40:00|28258.5|28251.5|28261|28254|28261|28254|28251|28244|18
1662720300000|2022-09-09 10:45:00|28263.5|28256.5|28261|28254|28266|28259|28256|28249|27
1662720600000|2022-09-09 10:50:00|28258.5|28251.5|28251|28244|28261|28254|28248.5|28241.5|22
1662720900000|2022-09-09 10:55:00|28248.5|28241.5|28256|28249|28258.5|28251.5|28248.5|28241.5|37
1662721200000|2022-09-09 11:00:00|28251|28244|28241|28234|28256|28249|28236|28229|50
1662721500000|2022-09-09 11:05:00|28246|28239|28241|28234|28246|28239|28241|28234|27
1662721800000|2022-09-09 11:10:00|28236|28229|28241|28234|28241|28234|28231|28224|52
1662722100000|2022-09-09 11:15:00|28246|28239|28231|28224|28246|28239|28226|28219|73
1662722400000|2022-09-09 11:20:00|28228.5|28221.5|28231|28224|28231|28224|28226|28219|30
1662722700000|2022-09-09 11:25:00|28236|28229|28241|28234|28246|28239|28236|28229|43
1662723000000|2022-09-09 11:30:00|28236|28229|28236|28229|28246|28239|28236|28229|63
1662723300000|2022-09-09 11:35:00|28241|28234|28251|28244|28251|28244|28236|28229|34
1662723600000|2022-09-09 11:40:00|28248.5|28241.5|28241|28234|28248.5|28241.5|28241|28234|29
1662723900000|2022-09-09 11:45:00|28238.5|28231.5|28241|28234|28241|28234|28236|28229|30
1662724200000|2022-09-09 11:50:00|28243.5|28236.5|28246|28239|28246|28239|28241|28234|44
1662724500000|2022-09-09 11:55:00|28243.5|28236.5|28241|28234|28246|28239|28231|28224|67
1662724800000|2022-09-09 12:00:00|28238.5|28231.5|28246|28239|28248.5|28241.5|28236|28229|42
1662725100000|2022-09-09 12:05:00|28243.5|28236.5|28231|28224|28246|28239|28228.5|28221.5|18
1662725400000|2022-09-09 12:10:00|28233.5|28226.5|28241|28234|28241|28234|28231|28224|72
1662725700000|2022-09-09 12:15:00|28238.5|28231.5|28251|28244|28256|28249|28236|28229|91
1662726000000|2022-09-09 12:20:00|28253.5|28246.5|28261|28254|28266|28259|28251|28244|52
1662726300000|2022-09-09 12:25:00|28263.5|28256.5|28251|28244|28266|28259|28251|28244|33
1662726600000|2022-09-09 12:30:00|28248.5|28241.5|28256|28249|28261|28254|28241|28234|56
1662726900000|2022-09-09 12:35:00|28251|28244|28261|28254|28261|28254|28251|28244|21
1662727200000|2022-09-09 12:40:00|28263.5|28256.5|28291|28284|28291|28284|28261|28254|82
1662727500000|2022-09-09 12:45:00|28288.5|28281.5|28291|28284|28291|28284|28281|28274|54
1662727800000|2022-09-09 12:50:00|28296|28289|28276|28269|28296|28289|28276|28269|31
1662728100000|2022-09-09 12:55:00|28278.5|28271.5|28271|28264|28286|28279|28271|28264|72
1662728400000|2022-09-09 13:00:00|28273.5|28266.5|28276|28269|28276|28269|28271|28264|50
1662728700000|2022-09-09 13:05:00|28273.5|28266.5|28271|28264|28281|28274|28261|28254|28
1662729000000|2022-09-09 13:10:00|28266|28259|28266|28259|28271|28264|28266|28259|44
1662729300000|2022-09-09 13:15:00|28268.5|28261.5|28266|28259|28276|28269|28266|28259|27
1662729600000|2022-09-09 13:20:00|28268.5|28261.5|28251|28244|28271|28264|28246|28239|69
1662729900000|2022-09-09 13:25:00|28248.5|28241.5|28226|28219|28251|28244|28226|28219|158
1662730200000|2022-09-09 13:30:00|28228.5|28221.5|28281|28274|28283.5|28276.5|28228.5|28221.5|186
1662730500000|2022-09-09 13:35:00|28283.5|28276.5|28281|28274|28291|28284|28266|28259|164
1662730800000|2022-09-09 13:40:00|28286|28279|28266|28259|28291|28284|28266|28259|154
1662731100000|2022-09-09 13:45:00|28263.5|28256.5|28281|28274|28296|28289|28251|28244|243
1662731400000|2022-09-09 13:50:00|28283.5|28276.5|28286|28279|28293.5|28286.5|28276|28269|106
1662731700000|2022-09-09 13:55:00|28288.5|28281.5|28323.5|28316.5|28326|28319|28266|28259|229
1662732000000|2022-09-09 14:00:00|28321|28314|28343.5|28336.5|28346|28339|28316|28309|442
1662732300000|2022-09-09 14:05:00|28341|28334|28341|28334|28346|28339|28331|28324|125
1662732600000|2022-09-09 14:10:00|28336|28329|28326|28319|28341|28334|28311|28304|190
1662732900000|2022-09-09 14:15:00|28328.5|28321.5|28326|28319|28346|28339|28313.5|28306.5|187
1662733200000|2022-09-09 14:20:00|28328.5|28321.5|28321|28314|28341|28334|28316|28309|64
1662733500000|2022-09-09 14:25:00|28318.5|28311.5|28338.5|28331.5|28341|28334|28311|28304|87
1662733800000|2022-09-09 14:30:00|28341|28334|28336|28329|28346|28339|28331|28324|106
1662734100000|2022-09-09 14:35:00|28338.5|28331.5|28336|28329|28341|28334|28326|28319|116
1662734400000|2022-09-09 14:40:00|28333.5|28326.5|28346|28339|28351|28344|28333.5|28326.5|149
1662734700000|2022-09-09 14:45:00|28343.5|28336.5|28351|28344|28351|28344|28331|28324|184
1662735000000|2022-09-09 14:50:00|28353.5|28346.5|28346|28339|28361|28354|28341|28334|441
1662735300000|2022-09-09 14:55:00|28343.5|28336.5|28351|28344|28356|28349|28341|28334|329
1662735600000|2022-09-09 15:00:00|28356|28349|28336|28329|28356|28349|28326|28319|101
1662735900000|2022-09-09 15:05:00|28333.5|28326.5|28326|28319|28341|28334|28326|28319|72
1662736200000|2022-09-09 15:10:00|28323.5|28316.5|28331|28324|28333.5|28326.5|28316|28309|146
1662736500000|2022-09-09 15:15:00|28336|28329|28326|28319|28343.5|28336.5|28321|28314|104
1662736800000|2022-09-09 15:20:00|28331|28324|28336|28329|28338.5|28331.5|28321|28314|188
1662737100000|2022-09-09 15:25:00|28338.5|28331.5|28351|28344|28351|28344|28336|28329|133
1662737400000|2022-09-09 15:30:00|28346|28339|28336|28329|28361|28354|28331|28324|194
1662737700000|2022-09-09 15:35:00|28333.5|28326.5|28351|28344|28351|28344|28331|28324|152
1662738000000|2022-09-09 15:40:00|28353.5|28346.5|28351|28344|28356|28349|28341|28334|195
1662738300000|2022-09-09 15:45:00|28348.5|28341.5|28346|28339|28351|28344|28346|28339|67
1662738600000|2022-09-09 15:50:00|28343.5|28336.5|28343.5|28336.5|28351|28344|28336|28329|116
1662738900000|2022-09-09 15:55:00|28346|28339|28356|28349|28356|28349|28341|28334|62
1662739200000|2022-09-09 16:00:00|28346|28339|28336|28329|28356|28349|28331|28324|185
1662739500000|2022-09-09 16:05:00|28338.5|28331.5|28348.5|28341.5|28351|28344|28331|28324|61
1662739800000|2022-09-09 16:10:00|28346|28339|28351|28344|28356|28349|28346|28339|121
1662740100000|2022-09-09 16:15:00|28353.5|28346.5|28361|28354|28361|28354|28346|28339|187
1662740400000|2022-09-09 16:20:00|28358.5|28351.5|28341|28334|28361|28354|28336|28329|94
1662740700000|2022-09-09 16:25:00|28336|28329|28353.5|28346.5|28356|28349|28336|28329|105
1662741000000|2022-09-09 16:30:00|28356|28349|28356|28349|28361|28354|28346|28339|72
1662741300000|2022-09-09 16:35:00|28358.5|28351.5|28361|28354|28371|28364|28356|28349|82
1662741600000|2022-09-09 16:40:00|28363.5|28356.5|28366|28359|28376|28369|28363.5|28356.5|74
1662741900000|2022-09-09 16:45:00|28368.5|28361.5|28373.5|28366.5|28376|28369|28361|28354|54
1662742200000|2022-09-09 16:50:00|28371|28364|28371|28364|28381|28374|28366|28359|95
1662742500000|2022-09-09 16:55:00|28373.5|28366.5|28371|28364|28376|28369|28366|28359|56
1662742800000|2022-09-09 17:00:00|28376|28369|28371|28364|28376|28369|28356|28349|64
1662743100000|2022-09-09 17:05:00|28373.5|28366.5|28381|28374|28381|28374|28371|28364|43
1662743400000|2022-09-09 17:10:00|28386|28379|28391|28384|28396|28389|28386|28379|63
1662743700000|2022-09-09 17:15:00|28393.5|28386.5|28391|28384|28396|28389|28391|28384|54
1662744000000|2022-09-09 17:20:00|28386|28379|28381|28374|28393.5|28386.5|28381|28374|50
1662744300000|2022-09-09 17:25:00|28383.5|28376.5|28386|28379|28386|28379|28381|28374|58
1662744600000|2022-09-09 17:30:00|28388.5|28381.5|28391|28384|28396|28389|28386|28379|44
1662744900000|2022-09-09 17:35:00|28393.5|28386.5|28396|28389|28396|28389|28391|28384|71
1662745200000|2022-09-09 17:40:00|28393.5|28386.5|28381|28374|28393.5|28386.5|28381|28374|75
1662745500000|2022-09-09 17:45:00|28376|28369|28386|28379|28391|28384|28376|28369|33
1662745800000|2022-09-09 17:50:00|28391|28384|28396|28389|28396|28389|28386|28379|54
1662746100000|2022-09-09 17:55:00|28391|28384|28401|28394|28403.5|28396.5|28386|28379|84
1662746400000|2022-09-09 18:00:00|28396|28389|28386|28379|28396|28389|28383.5|28376.5|110
1662746700000|2022-09-09 18:05:00|28383.5|28376.5|28391|28384|28396|28389|28381|28374|42
1662747000000|2022-09-09 18:10:00|28393.5|28386.5|28401|28394|28401|28394|28386|28379|45
1662747300000|2022-09-09 18:15:00|28396|28389|28401|28394|28406|28399|28396|28389|38
1662747600000|2022-09-09 18:20:00|28403.5|28396.5|28406|28399|28406|28399|28401|28394|43
1662747900000|2022-09-09 18:25:00|28403.5|28396.5|28411|28404|28411|28404|28401|28394|49
1662748200000|2022-09-09 18:30:00|28406|28399|28401|28394|28411|28404|28396|28389|51
1662748500000|2022-09-09 18:35:00|28398.5|28391.5|28406|28399|28411|28404|28391|28384|36
1662748800000|2022-09-09 18:40:00|28403.5|28396.5|28401|28394|28411|28404|28396|28389|36
1662749100000|2022-09-09 18:45:00|28396|28389|28396|28389|28401|28394|28396|28389|43
1662749400000|2022-09-09 18:50:00|28398.5|28391.5|28398.5|28391.5|28401|28394|28391|28384|69
1662749700000|2022-09-09 18:55:00|28401|28394|28408.5|28401.5|28411|28404|28398.5|28391.5|44
1662750000000|2022-09-09 19:00:00|28406|28399|28411|28404|28411|28404|28406|28399|60
1662750300000|2022-09-09 19:05:00|28416|28409|28406|28399|28416|28409|28403.5|28396.5|111
1662750600000|2022-09-09 19:10:00|28411|28404|28421|28414|28426|28419|28411|28404|61
1662750900000|2022-09-09 19:15:00|28416|28409|28431|28424|28431|28424|28416|28409|22
1662751200000|2022-09-09 19:20:00|28426|28419|28426|28419|28431|28424|28421|28414|96
1662751500000|2022-09-09 19:25:00|28423.5|28416.5|28426|28419|28426|28419|28421|28414|116
1662751800000|2022-09-09 19:30:00|28421|28414|28431|28424|28433.5|28426.5|28421|28414|151
1662752100000|2022-09-09 19:35:00|28426|28419|28426|28419|28431|28424|28421|28414|87
1662752400000|2022-09-09 19:40:00|28423.5|28416.5|28436|28429|28436|28429|28421|28414|61
1662752700000|2022-09-09 19:45:00|28431|28424|28431|28424|28431|28424|28426|28419|105
1662753000000|2022-09-09 19:50:00|28428.5|28421.5|28436|28429|28441|28434|28416|28409|158
1662753300000|2022-09-09 19:55:00|28433.5|28426.5|28431|28424|28436|28429|28426|28419|212
1662753600000|2022-09-09 20:00:00|28426|28419|28426|28419|28426|28419|28421|28414|126
1662753900000|2022-09-09 20:05:00|28423.5|28416.5|28418.5|28411.5|28426|28419|28416|28409|68
1662754200000|2022-09-09 20:10:00|28416|28409|28426|28419|28426|28419|28416|28409|20
1662754500000|2022-09-09 20:15:00|28428.5|28421.5|28436|28429|28436|28429|28428.5|28421.5|18
1662754800000|2022-09-09 20:20:00|28433.5|28426.5|28436|28429|28436|28429|28433.5|28426.5|19
1662755100000|2022-09-09 20:25:00|28438.5|28431.5|28436|28429|28441|28434|28436|28429|33
1662755400000|2022-09-09 20:30:00|28431|28424|28426|28419|28433.5|28426.5|28426|28419|11
1662755700000|2022-09-09 20:35:00|28431|28424|28431|28424|28431|28424|28431|28424|3
1662756000000|2022-09-09 20:40:00|||||||||1
1662756300000|2022-09-09 20:45:00|28428.5|28421.5|28428.5|28421.5|28431|28424|28426|28419|12
1662756600000|2022-09-09 20:50:00|28426|28419|28426|28419|28431|28424|28426|28419|46
1662756900000|2022-09-09 20:55:00|28428.5|28421.5|28420|28405|28428.5|28421.5|28420|28405|9
1662933600000|2022-09-11 22:00:00|28477.5|28462.5|28520|28505|28525|28510|28477.5|28462.5|77
1662933900000|2022-09-11 22:05:00|28522.5|28507.5|28507.5|28492.5|28525|28510|28505|28490|33
1662934200000|2022-09-11 22:10:00|28510|28495|28497.5|28482.5|28510|28495|28497.5|28482.5|8
1662934500000|2022-09-11 22:15:00|28495|28480|28487.5|28472.5|28495|28480|28487.5|28472.5|0
1662934800000|2022-09-11 22:20:00|28485|28470|28480|28465|28490|28475|28477.5|28462.5|0
1662935100000|2022-09-11 22:25:00|28482.5|28467.5|28480|28465|28485|28470|28480|28465|0
1662935400000|2022-09-11 22:30:00|28482.5|28467.5|28482.5|28467.5|28497.5|28482.5|28482.5|28467.5|0
1662935700000|2022-09-11 22:35:00|28477.5|28462.5|28477.5|28462.5|28477.5|28462.5|28475|28460|0
1662936000000|2022-09-11 22:40:00|28475|28460|28472.5|28457.5|28475|28460|28472.5|28457.5|0
1662936300000|2022-09-11 22:45:00|28470|28455|28475|28460|28475|28460|28470|28455|4
1662936600000|2022-09-11 22:50:00|28477.5|28462.5|28485|28470|28487.5|28472.5|28477.5|28462.5|3
1662936900000|2022-09-11 22:55:00|28482.5|28467.5|28480|28465|28482.5|28467.5|28472.5|28457.5|12
1662938100000|2022-09-11 23:15:00|28482.5|28467.5|28482.5|28467.5|28482.5|28467.5|28475|28460|4
1662938400000|2022-09-11 23:20:00|28480|28465|28487.5|28472.5|28487.5|28472.5|28480|28465|26
1662938700000|2022-09-11 23:25:00|28485|28470|28482.5|28467.5|28492.5|28477.5|28480|28465|19
1662939000000|2022-09-11 23:30:00|28477.5|28462.5|28493.5|28486.5|28501|28494|28466|28459|13897
1662939300000|2022-09-11 23:35:00|28496|28489|28476|28469|28506|28499|28476|28469|192
1662939600000|2022-09-11 23:40:00|28478.5|28471.5|28488.5|28481.5|28491|28484|28466|28459|413
1662939900000|2022-09-11 23:45:00|28486|28479|28506|28499|28521|28514|28486|28479|343
1662940200000|2022-09-11 23:50:00|28503.5|28496.5|28516|28509|28521|28514|28496|28489|159
1662940500000|2022-09-11 23:55:00|28513.5|28506.5|28531|28524|28541|28534|28513.5|28506.5|347
1662940800000|2022-09-12 00:00:00|28523.5|28516.5|28483.5|28476.5|28523.5|28516.5|28468.5|28461.5|923
1662941100000|2022-09-12 00:05:00|28486|28479|28496|28489|28501|28494|28473.5|28466.5|489
1662941400000|2022-09-12 00:10:00|28493.5|28486.5|28546|28539|28573.5|28566.5|28486|28479|1011
1662941700000|2022-09-12 00:15:00|28548.5|28541.5|28573.5|28566.5|28576|28569|28548.5|28541.5|652
1662942000000|2022-09-12 00:20:00|28576|28569|28566|28559|28576|28569|28556|28549|418
1662942300000|2022-09-12 00:25:00|28571|28564|28571|28564|28581|28574|28558.5|28551.5|410
1662942600000|2022-09-12 00:30:00|28576|28569|28616|28609|28621|28614|28571|28564|748
1662942900000|2022-09-12 00:35:00|28621|28614|28606|28599|28626|28619|28606|28599|400
1662943200000|2022-09-12 00:40:00|28608.5|28601.5|28588.5|28581.5|28628.5|28621.5|28586|28579|325
1662943500000|2022-09-12 00:45:00|28586|28579|28591|28584|28601|28594|28586|28579|365
1662943800000|2022-09-12 00:50:00|28596|28589|28591|28584|28596|28589|28571|28564|316
1662944100000|2022-09-12 00:55:00|28586|28579|28571|28564|28591|28584|28571|28564|188
1662944400000|2022-09-12 01:00:00|28576|28569|28536|28529|28576|28569|28536|28529|407
1662944700000|2022-09-12 01:05:00|28531|28524|28516|28509|28551|28544|28511|28504|700
1662945000000|2022-09-12 01:10:00|28513.5|28506.5|28506|28499|28531|28524|28506|28499|241
1662945300000|2022-09-12 01:15:00|28498.5|28491.5|28491|28484|28501|28494|28446|28439|730
1662945600000|2022-09-12 01:20:00|28486|28479|28511|28504|28516|28509|28486|28479|381
1662945900000|2022-09-12 01:25:00|28516|28509|28506|28499|28526|28519|28501|28494|316
1662946200000|2022-09-12 01:30:00|28508.5|28501.5|28523.5|28516.5|28531|28524|28506|28499|165
1662946500000|2022-09-12 01:35:00|28526|28519|28541|28534|28551|28544|28521|28514|321
1662946800000|2022-09-12 01:40:00|28546|28539|28556|28549|28561|28554|28536|28529|223
1662947100000|2022-09-12 01:45:00|28561|28554|28546|28539|28561|28554|28543.5|28536.5|126
1662947400000|2022-09-12 01:50:00|28548.5|28541.5|28566|28559|28566|28559|28546|28539|128
1662947700000|2022-09-12 01:55:00|28561|28554|28556|28549|28563.5|28556.5|28551|28544|146
1662948000000|2022-09-12 02:00:00|28561|28554|28551|28544|28568.5|28561.5|28546|28539|201
1662948300000|2022-09-12 02:05:00|28553.5|28546.5|28531|28524|28556|28549|28523.5|28516.5|98
1662948600000|2022-09-12 02:10:00|28536|28529|28531|28524|28541|28534|28531|28524|56
1662948900000|2022-09-12 02:15:00|28533.5|28526.5|28541|28534|28541|28534|28531|28524|77
1662949200000|2022-09-12 02:20:00|28546|28539|28546|28539|28551|28544|28543.5|28536.5|90
1662949500000|2022-09-12 02:25:00|28548.5|28541.5|28541|28534|28548.5|28541.5|28538.5|28531.5|64
1662949800000|2022-09-12 02:30:00|28546|28539|28541|28534|28546|28539|28541|28534|24
1662950100000|2022-09-12 02:35:00|28536|28529|28531|28524|28536|28529|28526|28519|87
1662950400000|2022-09-12 02:40:00|28536|28529|28521|28514|28536|28529|28511|28504|205
1662950700000|2022-09-12 02:45:00|28523.5|28516.5|28541|28534|28541|28534|28523.5|28516.5|49
1662951000000|2022-09-12 02:50:00|28546|28539|28541|28534|28548.5|28541.5|28541|28534|85
1662951300000|2022-09-12 02:55:00|28543.5|28536.5|28546|28539|28551|28544|28541|28534|35
1662951600000|2022-09-12 03:00:00|28541|28534|28546|28539|28551|28544|28538.5|28531.5|94
1662951900000|2022-09-12 03:05:00|28541|28534|28541|28534|28546|28539|28536|28529|156
1662952200000|2022-09-12 03:10:00|28543.5|28536.5|28536|28529|28543.5|28536.5|28536|28529|38
1662952500000|2022-09-12 03:15:00|28541|28534|28536|28529|28541|28534|28536|28529|35
1662952800000|2022-09-12 03:20:00|28541|28534|28546|28539|28546|28539|28536|28529|33
1662953100000|2022-09-12 03:25:00|28543.5|28536.5|28541|28534|28546|28539|28541|28534|51
1662953400000|2022-09-12 03:30:00|28546|28539|28546|28539|28561|28554|28546|28539|313
1662953700000|2022-09-12 03:35:00|28541|28534|28531|28524|28546|28539|28531|28524|140
1662954000000|2022-09-12 03:40:00|28533.5|28526.5|28526|28519|28533.5|28526.5|28526|28519|110
1662954300000|2022-09-12 03:45:00|28531|28524|28531|28524|28531|28524|28521|28514|73
1662954600000|2022-09-12 03:50:00|28528.5|28521.5|28526|28519|28531|28524|28526|28519|56
1662954900000|2022-09-12 03:55:00|28531|28524|28531|28524|28531|28524|28526|28519|134
1662955200000|2022-09-12 04:00:00|28533.5|28526.5|28541|28534|28541|28534|28531|28524|304
1662955500000|2022-09-12 04:05:00|28536|28529|28531|28524|28541|28534|28531|28524|136
1662955800000|2022-09-12 04:10:00|28528.5|28521.5|28526|28519|28531|28524|28516|28509|370
1662956100000|2022-09-12 04:15:00|28521|28514|28516|28509|28521|28514|28511|28504|186
1662956400000|2022-09-12 04:20:00|28511|28504|28516|28509|28521|28514|28511|28504|140
1662956700000|2022-09-12 04:25:00|28518.5|28511.5|28511|28504|28521|28514|28511|28504|199
1662957000000|2022-09-12 04:30:00|28513.5|28506.5|28516|28509|28521|28514|28511|28504|157
1662957300000|2022-09-12 04:35:00|28521|28514|28516|28509|28521|28514|28516|28509|58
1662957600000|2022-09-12 04:40:00|28521|28514|28526|28519|28531|28524|28516|28509|287
1662957900000|2022-09-12 04:45:00|28528.5|28521.5|28531|28524|28531|28524|28521|28514|170
1662958200000|2022-09-12 04:50:00|28528.5|28521.5|28526|28519|28528.5|28521.5|28526|28519|77
1662958500000|2022-09-12 04:55:00|28523.5|28516.5|28526|28519|28531|28524|28521|28514|151
1662958800000|2022-09-12 05:00:00|28528.5|28521.5|28526|28519|28528.5|28521.5|28526|28519|75
1662959100000|2022-09-12 05:05:00|28521|28514|28521|28514|28521|28514|28521|28514|133
1662959400000|2022-09-12 05:10:00|28518.5|28511.5|28521|28514|28521|28514|28516|28509|170
1662959700000|2022-09-12 05:15:00|28516|28509|28511|28504|28516|28509|28511|28504|78
1662960000000|2022-09-12 05:20:00|28516|28509|28506|28499|28516|28509|28506|28499|107
1662960300000|2022-09-12 05:25:00|28511|28504|28506|28499|28511|28504|28506|28499|51
1662960600000|2022-09-12 05:30:00|28501|28494|28511|28504|28516|28509|28501|28494|197
1662960900000|2022-09-12 05:35:00|28506|28499|28511|28504|28516|28509|28506|28499|335
1662961200000|2022-09-12 05:40:00|28521|28514|28521|28514|28521|28514|28516|28509|202
1662961500000|2022-09-12 05:45:00|28516|28509|28521|28514|28521|28514|28516|28509|238
1662961800000|2022-09-12 05:50:00|28518.5|28511.5|28526|28519|28526|28519|28516|28509|477
1662962100000|2022-09-12 05:55:00|28523.5|28516.5|28536|28529|28536|28529|28521|28514|519
1662962400000|2022-09-12 06:00:00|28541|28534|28523.5|28516.5|28546|28539|28516|28509|2339
1662962700000|2022-09-12 06:05:00|28521|28514|28528.5|28521.5|28536|28529|28521|28514|663
1662963000000|2022-09-12 06:10:00|28526|28519|28493.5|28486.5|28531|28524|28493.5|28486.5|311
1662963300000|2022-09-12 06:15:00|28496|28489|28486|28479|28501|28494|28486|28479|505
1662963600000|2022-09-12 06:20:00|28491|28484|28493.5|28486.5|28496|28489|28486|28479|179
1662963900000|2022-09-12 06:25:00|28496|28489|28496|28489|28501|28494|28493.5|28486.5|30
1662964200000|2022-09-12 06:30:00|28498.5|28491.5|28503.5|28496.5|28506|28499|28491|28484|139
1662964500000|2022-09-12 06:35:00|28506|28499|28541|28534|28543.5|28536.5|28503.5|28496.5|201
1662964800000|2022-09-12 06:40:00|28538.5|28531.5|28538.5|28531.5|28538.5|28531.5|28536|28529|16
1662965100000|2022-09-12 06:45:00|28536|28529|28536|28529|28538.5|28531.5|28528.5|28521.5|32
1662965400000|2022-09-12 06:50:00|28538.5|28531.5|28526|28519|28538.5|28531.5|28526|28519|34
1662965700000|2022-09-12 06:55:00|28531|28524|28531|28524|28536|28529|28521|28514|22
1662966000000|2022-09-12 07:00:00|28528.5|28521.5|28533.5|28526.5|28536|28529|28518.5|28511.5|109
1662966300000|2022-09-12 07:05:00|28536|28529|28556|28549|28556|28549|28526|28519|253
1662966600000|2022-09-12 07:10:00|28558.5|28551.5|28556|28549|28576|28569|28546|28539|188
1662966900000|2022-09-12 07:15:00|28551|28544|28533.5|28526.5|28558.5|28551.5|28531|28524|83
1662967200000|2022-09-12 07:20:00|28531|28524|28571|28564|28576|28569|28531|28524|86
1662967500000|2022-09-12 07:25:00|28568.5|28561.5|28556|28549|28581|28574|28546|28539|145
1662967800000|2022-09-12 07:30:00|28558.5|28551.5|28561|28554|28571|28564|28556|28549|185
1662968100000|2022-09-12 07:35:00|28563.5|28556.5|28561|28554|28568.5|28561.5|28556|28549|112
1662968400000|2022-09-12 07:40:00|28563.5|28556.5|28566|28559|28571|28564|28561|28554|101
1662968700000|2022-09-12 07:45:00|28568.5|28561.5|28566|28559|28571|28564|28556|28549|73
1662969000000|2022-09-12 07:50:00|28568.5|28561.5|28548.5|28541.5|28571|28564|28548.5|28541.5|86
1662969300000|2022-09-12 07:55:00|28546|28539|28551|28544|28561|28554|28546|28539|26
1662969600000|2022-09-12 08:00:00|28556|28549|28561|28554|28566|28559|28551|28544|63
1662969900000|2022-09-12 08:05:00|28563.5|28556.5|28551|28544|28566|28559|28546|28539|90
1662970200000|2022-09-12 08:10:00|28553.5|28546.5|28561|28554|28566|28559|28551|28544|65
1662970500000|2022-09-12 08:15:00|28563.5|28556.5|28571|28564|28571|28564|28561|28554|89
1662970800000|2022-09-12 08:20:00|28576|28569|28566|28559|28581|28574|28566|28559|88
1662971100000|2022-09-12 08:25:00|28568.5|28561.5|28576|28569|28581|28574|28568.5|28561.5|28
1662971400000|2022-09-12 08:30:00|28578.5|28571.5|28581|28574|28586|28579|28576|28569|68
1662971700000|2022-09-12 08:35:00|28586|28579|28598.5|28591.5|28601|28594|28581|28574|88
1662972000000|2022-09-12 08:40:00|28596|28589|28601|28594|28601|28594|28586|28579|73
1662972300000|2022-09-12 08:45:00|28598.5|28591.5|28586|28579|28601|28594|28586|28579|29
1662972600000|2022-09-12 08:50:00|28588.5|28581.5|28596|28589|28596|28589|28586|28579|28
1662972900000|2022-09-12 08:55:00|28593.5|28586.5|28601|28594|28606|28599|28593.5|28586.5|22
1662973200000|2022-09-12 09:00:00|28596|28589|28593.5|28586.5|28601|28594|28588.5|28581.5|30
1662973500000|2022-09-12 09:05:00|28596|28589|28611|28604|28611|28604|28591|28584|186
1662973800000|2022-09-12 09:10:00|28608.5|28601.5|28601|28594|28611|28604|28601|28594|76
1662974100000|2022-09-12 09:15:00|28603.5|28596.5|28611|28604|28616|28609|28601|28594|146
1662974400000|2022-09-12 09:20:00|28613.5|28606.5|28611|28604|28621|28614|28606|28599|58
1662974700000|2022-09-12 09:25:00|28608.5|28601.5|28596|28589|28611|28604|28596|28589|37
1662975000000|2022-09-12 09:30:00|28591|28584|28591|28584|28596|28589|28586|28579|41
1662975300000|2022-09-12 09:35:00|28588.5|28581.5|28591|28584|28591|28584|28581|28574|16
1662975600000|2022-09-12 09:40:00|28588.5|28581.5|28586|28579|28596|28589|28586|28579|33
1662975900000|2022-09-12 09:45:00|28583.5|28576.5|28588.5|28581.5|28593.5|28586.5|28583.5|28576.5|9
1662976200000|2022-09-12 09:50:00|28586|28579|28586|28579|28591|28584|28581|28574|20
1662976500000|2022-09-12 09:55:00|28583.5|28576.5|28573.5|28566.5|28583.5|28576.5|28573.5|28566.5|23
1662976800000|2022-09-12 10:00:00|28571|28564|28581|28574|28581|28574|28566|28559|151
1662977100000|2022-09-12 10:05:00|28578.5|28571.5|28571|28564|28581|28574|28568.5|28561.5|12
1662977400000|2022-09-12 10:10:00|28576|28569|28571|28564|28581|28574|28571|28564|33
1662977700000|2022-09-12 10:15:00|28568.5|28561.5|28576|28569|28581|28574|28566|28559|29
1662978000000|2022-09-12 10:20:00|28573.5|28566.5|28581|28574|28581|28574|28573.5|28566.5|20
1662978300000|2022-09-12 10:25:00|28586|28579|28586|28579|28586|28579|28576|28569|39
1662978600000|2022-09-12 10:30:00|28583.5|28576.5|28586|28579|28591|28584|28581|28574|29
1662978900000|2022-09-12 10:35:00|28583.5|28576.5|28586|28579|28586|28579|28581|28574|13
1662979200000|2022-09-12 10:40:00|28583.5|28576.5|28586|28579|28586|28579|28581|28574|14
1662979500000|2022-09-12 10:45:00|28581|28574|28576|28569|28586|28579|28571|28564|26
1662979800000|2022-09-12 10:50:00|28573.5|28566.5|28576|28569|28581|28574|28571|28564|20
1662980100000|2022-09-12 10:55:00|28578.5|28571.5|28566|28559|28578.5|28571.5|28566|28559|6
1662980400000|2022-09-12 11:00:00|28563.5|28556.5|28556|28549|28563.5|28556.5|28553.5|28546.5|61
1662980700000|2022-09-12 11:05:00|28553.5|28546.5|28551|28544|28561|28554|28546|28539|46
1662981000000|2022-09-12 11:10:00|28546|28539|28543.5|28536.5|28556|28549|28541|28534|41
1662981300000|2022-09-12 11:15:00|28546|28539|28556|28549|28561|28554|28546|28539|22
1662981600000|2022-09-12 11:20:00|28558.5|28551.5|28561|28554|28561|28554|28556|28549|14
1662981900000|2022-09-12 11:25:00|28558.5|28551.5|28571|28564|28571|28564|28556|28549|50
1662982200000|2022-09-12 11:30:00|28568.5|28561.5|28576|28569|28576|28569|28558.5|28551.5|10
1662982500000|2022-09-12 11:35:00|28573.5|28566.5|28576|28569|28581|28574|28571|28564|23
1662982800000|2022-09-12 11:40:00|28578.5|28571.5|28581|28574|28586|28579|28576|28569|23
1662983100000|2022-09-12 11:45:00|28578.5|28571.5|28576|28569|28581|28574|28573.5|28566.5|9
1662983400000|2022-09-12 11:50:00|28581|28574|28576|28569|28581|28574|28571|28564|23
1662983700000|2022-09-12 11:55:00|28581|28574|28581|28574|28581|28574|28576|28569|35
1662984000000|2022-09-12 12:00:00|28578.5|28571.5|28571|28564|28581|28574|28571|28564|37
1662984300000|2022-09-12 12:05:00|28573.5|28566.5|28561|28554|28576|28569|28551|28544|104
1662984600000|2022-09-12 12:10:00|28556|28549|28566|28559|28566|28559|28551|28544|57
1662984900000|2022-09-12 12:15:00|28561|28554|28551|28544|28561|28554|28551|28544|35
1662985200000|2022-09-12 12:20:00|28546|28539|28536|28529|28556|28549|28531|28524|74
1662985500000|2022-09-12 12:25:00|28533.5|28526.5|28526|28519|28536|28529|28521|28514|48
1662985800000|2022-09-12 12:30:00|28528.5|28521.5|28541|28534|28546|28539|28528.5|28521.5|60
1662986100000|2022-09-12 12:35:00|28546|28539|28551|28544|28551|28544|28541|28534|51
1662986400000|2022-09-12 12:40:00|28546|28539|28556|28549|28556|28549|28546|28539|46
1662986700000|2022-09-12 12:45:00|28553.5|28546.5|28556|28549|28556|28549|28541|28534|81
1662987000000|2022-09-12 12:50:00|28553.5|28546.5|28546|28539|28561|28554|28546|28539|65
1662987300000|2022-09-12 12:55:00|28543.5|28536.5|28546|28539|28551|28544|28541|28534|61
1662987600000|2022-09-12 13:00:00|28543.5|28536.5|28546|28539|28551|28544|28536|28529|39
1662987900000|2022-09-12 13:05:00|28548.5|28541.5|28546|28539|28553.5|28546.5|28546|28539|33
1662988200000|2022-09-12 13:10:00|28551|28544|28561|28554|28561|28554|28541|28534|41
1662988500000|2022-09-12 13:15:00|28558.5|28551.5|28566|28559|28566|28559|28553.5|28546.5|81
1662988800000|2022-09-12 13:20:00|28568.5|28561.5|28571|28564|28576|28569|28566|28559|77
1662989100000|2022-09-12 13:25:00|28576|28569|28573.5|28566.5|28581|28574|28568.5|28561.5|158
1662989400000|2022-09-12 13:30:00|28571|28564|28581|28574|28586|28579|28561|28554|242
1662989700000|2022-09-12 13:35:00|28576|28569|28566|28559|28581|28574|28556|28549|200
1662990000000|2022-09-12 13:40:00|28571|28564|28571|28564|28581|28574|28561|28554|122
1662990300000|2022-09-12 13:45:00|28568.5|28561.5|28576|28569|28586|28579|28566|28559|102
1662990600000|2022-09-12 13:50:00|28578.5|28571.5|28606|28599|28606|28599|28576|28569|80
1662990900000|2022-09-12 13:55:00|28611|28604|28643.5|28636.5|28643.5|28636.5|28608.5|28601.5|316
1662991200000|2022-09-12 14:00:00|28646|28639|28628.5|28621.5|28646|28639|28623.5|28616.5|128
1662991500000|2022-09-12 14:05:00|28631|28624|28623.5|28616.5|28636|28629|28616|28609|146
1662991800000|2022-09-12 14:10:00|28621|28614|28623.5|28616.5|28626|28619|28616|28609|97
1662992100000|2022-09-12 14:15:00|28621|28614|28651|28644|28661|28654|28621|28614|120
1662992400000|2022-09-12 14:20:00|28646|28639|28646|28639|28656|28649|28646|28639|221
1662992700000|2022-09-12 14:25:00|28648.5|28641.5|28666|28659|28666|28659|28646|28639|125
1662993000000|2022-09-12 14:30:00|28663.5|28656.5|28661|28654|28668.5|28661.5|28651|28644|86
1662993300000|2022-09-12 14:35:00|28658.5|28651.5|28653.5|28646.5|28666|28659|28646|28639|159
1662993600000|2022-09-12 14:40:00|28656|28649|28651|28644|28661|28654|28636|28629|225
1662993900000|2022-09-12 14:45:00|28653.5|28646.5|28666|28659|28666|28659|28651|28644|64
1662994200000|2022-09-12 14:50:00|28661|28654|28646|28639|28666|28659|28641|28634|385
1662994500000|2022-09-12 14:55:00|28651|28644|28623.5|28616.5|28651|28644|28621|28614|149
1662994800000|2022-09-12 15:00:00|28626|28619|28596|28589|28626|28619|28586|28579|147
1662995100000|2022-09-12 15:05:00|28593.5|28586.5|28581|28574|28606|28599|28581|28574|190
1662995400000|2022-09-12 15:10:00|28586|28579|28591|28584|28591|28584|28573.5|28566.5|116
1662995700000|2022-09-12 15:15:00|28588.5|28581.5|28591|28584|28593.5|28586.5|28571|28564|61
1662996000000|2022-09-12 15:20:00|28593.5|28586.5|28606|28599|28611|28604|28591|28584|268
1662996300000|2022-09-12 15:25:00|28608.5|28601.5|28618.5|28611.5|28621|28614|28606|28599|121
1662996600000|2022-09-12 15:30:00|28621|28614|28606|28599|28621|28614|28601|28594|238
1662996900000|2022-09-12 15:35:00|28603.5|28596.5|28591|28584|28606|28599|28578.5|28571.5|252
1662997200000|2022-09-12 15:40:00|28593.5|28586.5|28576|28569|28596|28589|28576|28569|64
1662997500000|2022-09-12 15:45:00|28571|28564|28571|28564|28586|28579|28566|28559|90
1662997800000|2022-09-12 15:50:00|28568.5|28561.5|28553.5|28546.5|28576|28569|28551|28544|129
1662998100000|2022-09-12 15:55:00|28551|28544|28541|28534|28551|28544|28521|28514|178
1662998400000|2022-09-12 16:00:00|28543.5|28536.5|28551|28544|28558.5|28551.5|28541|28534|101
1662998700000|2022-09-12 16:05:00|28546|28539|28546|28539|28566|28559|28543.5|28536.5|319
1662999000000|2022-09-12 16:10:00|28541|28534|28566|28559|28566|28559|28541|28534|92
1662999300000|2022-09-12 16:15:00|28571|28564|28556|28549|28571|28564|28546|28539|178
1662999600000|2022-09-12 16:20:00|28551|28544|28571|28564|28581|28574|28551|28544|218
1662999900000|2022-09-12 16:25:00|28568.5|28561.5|28568.5|28561.5|28571|28564|28561|28554|98
1663000200000|2022-09-12 16:30:00|28571|28564|28571|28564|28576|28569|28561|28554|57
1663000500000|2022-09-12 16:35:00|28566|28559|28581|28574|28581|28574|28551|28544|122
1663000800000|2022-09-12 16:40:00|28578.5|28571.5|28581|28574|28583.5|28576.5|28576|28569|21
1663001100000|2022-09-12 16:45:00|28576|28569|28566|28559|28581|28574|28556|28549|185
1663001400000|2022-09-12 16:50:00|28568.5|28561.5|28571|28564|28576|28569|28566|28559|55
1663001700000|2022-09-12 16:55:00|28573.5|28566.5|28571|28564|28576|28569|28566|28559|39
1663002000000|2022-09-12 17:00:00|28573.5|28566.5|28561|28554|28576|28569|28541|28534|108
1663002300000|2022-09-12 17:05:00|28563.5|28556.5|28581|28574|28583.5|28576.5|28556|28549|52
1663002600000|2022-09-12 17:10:00|28583.5|28576.5|28588.5|28581.5|28591|28584|28581|28574|56
1663002900000|2022-09-12 17:15:00|28591|28584|28576|28569|28591|28584|28576|28569|30
1663003200000|2022-09-12 17:20:00|28578.5|28571.5|28576|28569|28586|28579|28571|28564|14
1663003500000|2022-09-12 17:25:00|28578.5|28571.5|28596|28589|28601|28594|28576|28569|42
1663003800000|2022-09-12 17:30:00|28598.5|28591.5|28598.5|28591.5|28601|28594|28586|28579|14
1663004100000|2022-09-12 17:35:00|28596|28589|28586|28579|28598.5|28591.5|28583.5|28576.5|19
1663004400000|2022-09-12 17:40:00|28583.5|28576.5|28566|28559|28586|28579|28566|28559|56
1663004700000|2022-09-12 17:45:00|28563.5|28556.5|28573.5|28566.5|28576|28569|28561|28554|33
1663005000000|2022-09-12 17:50:00|28576|28569|28591|28584|28591|28584|28571|28564|39
1663005300000|2022-09-12 17:55:00|28588.5|28581.5|28591|28584|28591|28584|28583.5|28576.5|25
1663005600000|2022-09-12 18:00:00|28588.5|28581.5|28571|28564|28591|28584|28571|28564|70
1663005900000|2022-09-12 18:05:00|28566|28559|28576|28569|28578.5|28571.5|28566|28559|75
1663006200000|2022-09-12 18:10:00|28573.5|28566.5|28591|28584|28591|28584|28571|28564|39
1663006500000|2022-09-12 18:15:00|28596|28589|28571|28564|28596|28589|28561|28554|89
1663006800000|2022-09-12 18:20:00|28573.5|28566.5|28581|28574|28586|28579|28556|28549|133
1663007100000|2022-09-12 18:25:00|28583.5|28576.5|28571|28564|28586|28579|28566|28559|125
1663007400000|2022-09-12 18:30:00|28568.5|28561.5|28563.5|28556.5|28576|28569|28556|28549|44
1663007700000|2022-09-12 18:35:00|28566|28559|28576|28569|28576|28569|28561|28554|41
1663008000000|2022-09-12 18:40:00|28573.5|28566.5|28576|28569|28576|28569|28566|28559|35
1663008300000|2022-09-12 18:45:00|28573.5|28566.5|28591|28584|28591|28584|28566|28559|25
1663008600000|2022-09-12 18:50:00|28586|28579|28581|28574|28591|28584|28581|28574|42
1663008900000|2022-09-12 18:55:00|28586|28579|28581|28574|28591|28584|28576|28569|64
1663009200000|2022-09-12 19:00:00|28578.5|28571.5|28581|28574|28586|28579|28576|28569|168
1663009500000|2022-09-12 19:05:00|28576|28569|28596|28589|28596|28589|28576|28569|79
1663009800000|2022-09-12 19:10:00|28593.5|28586.5|28591|28584|28596|28589|28583.5|28576.5|124
1663010100000|2022-09-12 19:15:00|28588.5|28581.5|28586|28579|28591|28584|28576|28569|46
1663010400000|2022-09-12 19:20:00|28583.5|28576.5|28581|28574|28593.5|28586.5|28581|28574|59
1663010700000|2022-09-12 19:25:00|28578.5|28571.5|28581|28574|28586|28579|28571|28564|67
1663011000000|2022-09-12 19:30:00|28578.5|28571.5|28576|28569|28586|28579|28571|28564|124
1663011300000|2022-09-12 19:35:00|28573.5|28566.5|28571|28564|28581|28574|28566|28559|116
1663011600000|2022-09-12 19:40:00|28568.5|28561.5|28591|28584|28591|28584|28561|28554|159
1663011900000|2022-09-12 19:45:00|28586|28579|28593.5|28586.5|28596|28589|28581|28574|165
1663012200000|2022-09-12 19:50:00|28591|28584|28556|28549|28591|28584|28546|28539|435
1663012500000|2022-09-12 19:55:00|28553.5|28546.5|28566|28559|28566|28559|28546|28539|380
1663012800000|2022-09-12 20:00:00|28571|28564|28571|28564|28576|28569|28566|28559|94
1663013100000|2022-09-12 20:05:00|28568.5|28561.5|28571|28564|28571|28564|28566|28559|25
1663013400000|2022-09-12 20:10:00|28566|28559|28571|28564|28576|28569|28566|28559|35
1663013700000|2022-09-12 20:15:00|28576|28569|28576|28569|28576|28569|28573.5|28566.5|14
1663014000000|2022-09-12 20:20:00|28581|28574|28586|28579|28588.5|28581.5|28581|28574|24
1663014300000|2022-09-12 20:25:00|28583.5|28576.5|28583.5|28576.5|28586|28579|28578.5|28571.5|47
1663014600000|2022-09-12 20:30:00|28581|28574|28583.5|28576.5|28586|28579|28581|28574|3
1663014900000|2022-09-12 20:35:00|28586|28579|28583.5|28576.5|28586|28579|28583.5|28576.5|1
1663015200000|2022-09-12 20:40:00|28586|28579|28586|28579|28586|28579|28583.5|28576.5|1
1663015500000|2022-09-12 20:45:00|28583.5|28576.5|28586|28579|28586|28579|28583.5|28576.5|3
1663015800000|2022-09-12 20:50:00|28583.5|28576.5|28581|28574|28586|28579|28581|28574|8
1663016100000|2022-09-12 20:55:00|28583.5|28576.5|28590|28575|28590|28579|28583.5|28575|12
1663016400000|2022-09-12 21:00:00|28592.5|28577.5|28580|28565|28592.5|28577.5|28580|28565|0
1663016700000|2022-09-12 21:05:00|28590|28575|28595|28580|28595|28580|28587.5|28572.5|6
1663017000000|2022-09-12 21:10:00|28597.5|28582.5|28597.5|28582.5|28600|28585|28597.5|28582.5|1
1663017300000|2022-09-12 21:15:00|28607.5|28577.5|28609.8|28579.8|28610.1|28580.1|28607.5|28577.5|5676
1663017600000|2022-09-12 21:20:00|28609.4|28579.4|28604.9|28574.9|28609.4|28579.4|28604.9|28574.9|0
1663017900000|2022-09-12 21:25:00|28606.3|28576.3|28606.2|28576.2|28606.9|28576.9|28605.4|28575.4|0
1663018200000|2022-09-12 21:30:00|28606|28576|28606.2|28576.2|28606.6|28576.6|28605.9|28575.9|0
1663018500000|2022-09-12 21:35:00|28606.4|28576.4|28609.2|28579.2|28609.2|28579.2|28606.4|28576.4|0
1663018800000|2022-09-12 21:40:00|28609.3|28579.3|28607|28577|28609.7|28579.7|28606.8|28576.8|0
1663019100000|2022-09-12 21:45:00|28606.6|28576.6|28606.6|28576.6|28606.6|28576.6|28606.4|28576.4|0
1663019400000|2022-09-12 21:50:00|28606.5|28576.5|28609|28579|28609|28579|28606.3|28576.3|0
1663019700000|2022-09-12 21:55:00|28608.9|28578.9|28611.1|28581.1|28611.6|28581.6|28608.5|28578.5|0
1663020000000|2022-09-12 22:00:00|28610.9|28580.9|28582.5|28567.5|28623|28593|28577.5|28562.5|24
1663020300000|2022-09-12 22:05:00|28585|28570|28582.5|28567.5|28587.5|28572.5|28580|28565|9
1663020600000|2022-09-12 22:10:00|28580|28565|28580|28565|28580|28565|28580|28565|9
1663020900000|2022-09-12 22:15:00|28575|28560|28570|28555|28575|28560|28570|28555|15
1663021200000|2022-09-12 22:20:00|28567.5|28552.5|28562.5|28547.5|28567.5|28552.5|28562.5|28547.5|11
1663021500000|2022-09-12 22:25:00|28560|28545|28562.5|28547.5|28562.5|28547.5|28560|28545|0
1663021800000|2022-09-12 22:30:00|28560|28545|28560|28545|28560|28545|28560|28545|0
1663022100000|2022-09-12 22:35:00|28562.5|28547.5|28565|28550|28565|28550|28562.5|28547.5|3
1663022400000|2022-09-12 22:40:00|28567.5|28552.5|28567.5|28552.5|28570|28555|28565|28550|9
1663022700000|2022-09-12 22:45:00|||||||||1
1663023000000|2022-09-12 22:50:00|||||||||1
1663023300000|2022-09-12 22:55:00|28570|28555|28572.5|28557.5|28575|28560|28570|28555|4
1663023600000|2022-09-12 23:00:00|28570|28555|28567.5|28552.5|28570|28555|28565|28550|8
1663023900000|2022-09-12 23:05:00|28570|28555|28590|28575|28590|28575|28570|28555|53
1663024200000|2022-09-12 23:10:00|28587.5|28572.5|28587.5|28572.5|28590|28575|28587.5|28572.5|7
1663024500000|2022-09-12 23:15:00|||||||||5
1663024800000|2022-09-12 23:20:00|28590|28575|28597.5|28582.5|28597.5|28582.5|28587.5|28572.5|14
1663025400000|2022-09-12 23:30:00|28593.5|28586.5|28596|28589|28611|28604|28591|28584|12033
1663025700000|2022-09-12 23:35:00|28598.5|28591.5|28583.5|28576.5|28598.5|28591.5|28578.5|28571.5|144
1663026000000|2022-09-12 23:40:00|28581|28574|28591|28584|28596|28589|28573.5|28566.5|94
1663026300000|2022-09-12 23:45:00|28593.5|28586.5|28586|28579|28616|28609|28586|28579|294
1663026600000|2022-09-12 23:50:00|28588.5|28581.5|28598.5|28591.5|28601|28594|28573.5|28566.5|210
1663026900000|2022-09-12 23:55:00|28596|28589|28586|28579|28613.5|28606.5|28583.5|28576.5|176
1663027200000|2022-09-13 00:00:00|28573.5|28566.5|28593.5|28586.5|28656|28649|28571|28564|1556
1663027500000|2022-09-13 00:05:00|28596|28589|28641|28634|28641|28634|28576|28569|743
1663027800000|2022-09-13 00:10:00|28638.5|28631.5|28566|28559|28641|28634|28556|28549|734
1663028100000|2022-09-13 00:15:00|28561|28554|28568.5|28561.5|28571|28564|28541|28534|463
1663028400000|2022-09-13 00:20:00|28571|28564|28616|28609|28616|28609|28561|28554|348
1663028700000|2022-09-13 00:25:00|28613.5|28606.5|28618.5|28611.5|28636|28629|28611|28604|533
1663029000000|2022-09-13 00:30:00|28621|28614|28631|28624|28636|28629|28611|28604|278
1663029300000|2022-09-13 00:35:00|28633.5|28626.5|28631|28624|28636|28629|28606|28599|276
1663029600000|2022-09-13 00:40:00|28633.5|28626.5|28646|28639|28666|28659|28631|28624|302
1663029900000|2022-09-13 00:45:00|28643.5|28636.5|28671|28664|28676|28669|28641|28634|352
1663030200000|2022-09-13 00:50:00|28666|28659|28661|28654|28666|28659|28646|28639|317
1663030500000|2022-09-13 00:55:00|28666|28659|28636|28629|28666|28659|28623.5|28616.5|292
1663030800000|2022-09-13 01:00:00|28631|28624|28651|28644|28651|28644|28631|28624|203
1663031100000|2022-09-13 01:05:00|28656|28649|28656|28649|28666|28659|28646|28639|230
1663031400000|2022-09-13 01:10:00|28661|28654|28656|28649|28661|28654|28651|28644|147
1663031700000|2022-09-13 01:15:00|28653.5|28646.5|28641|28634|28661|28654|28636|28629|271
1663032000000|2022-09-13 01:20:00|28638.5|28631.5|28636|28629|28646|28639|28631|28624|114
1663032300000|2022-09-13 01:25:00|28641|28634|28646|28639|28656|28649|28636|28629|187
1663032600000|2022-09-13 01:30:00|28651|28644|28611|28604|28656|28649|28611|28604|401
1663032900000|2022-09-13 01:35:00|28606|28599|28631|28624|28633.5|28626.5|28601|28594|375
1663033200000|2022-09-13 01:40:00|28626|28619|28626|28619|28636|28629|28616|28609|227
1663033500000|2022-09-13 01:45:00|28621|28614|28636|28629|28641|28634|28616|28609|211
1663033800000|2022-09-13 01:50:00|28641|28634|28641|28634|28646|28639|28631|28624|400
1663034100000|2022-09-13 01:55:00|28643.5|28636.5|28616|28609|28646|28639|28616|28609|210
1663034400000|2022-09-13 02:00:00|28618.5|28611.5|28601|28594|28618.5|28611.5|28586|28579|487
1663034700000|2022-09-13 02:05:00|28606|28599|28601|28594|28611|28604|28596|28589|233
1663035000000|2022-09-13 02:10:00|28598.5|28591.5|28591|28584|28601|28594|28586|28579|198
1663035300000|2022-09-13 02:15:00|28593.5|28586.5|28596|28589|28601|28594|28586|28579|103
1663035600000|2022-09-13 02:20:00|28591|28584|28591|28584|28601|28594|28586|28579|115
1663035900000|2022-09-13 02:25:00|28593.5|28586.5|28601|28594|28601|28594|28591|28584|106
1663036200000|2022-09-13 02:30:00|28598.5|28591.5|28596|28589|28601|28594|28596|28589|82
1663036500000|2022-09-13 02:35:00|28598.5|28591.5|28591|28584|28598.5|28591.5|28591|28584|126
1663036800000|2022-09-13 02:40:00|28586|28579|28596|28589|28596|28589|28586|28579|46
1663037100000|2022-09-13 02:45:00|28591|28584|28601|28594|28606|28599|28591|28584|75
1663037400000|2022-09-13 02:50:00|28603.5|28596.5|28616|28609|28616|28609|28603.5|28596.5|114
1663037700000|2022-09-13 02:55:00|28618.5|28611.5|28616|28609|28618.5|28611.5|28611|28604|131
1663038000000|2022-09-13 03:00:00|28613.5|28606.5|28616|28609|28616|28609|28611|28604|83
1663038300000|2022-09-13 03:05:00|28621|28614|28616|28609|28621|28614|28616|28609|100
1663038600000|2022-09-13 03:10:00|28611|28604|28621|28614|28621|28614|28611|28604|80
1663038900000|2022-09-13 03:15:00|28616|28609|28611|28604|28621|28614|28611|28604|107
1663039200000|2022-09-13 03:20:00|28606|28599|28606|28599|28608.5|28601.5|28606|28599|63
1663039500000|2022-09-13 03:25:00|28608.5|28601.5|28596|28589|28608.5|28601.5|28596|28589|110
1663039800000|2022-09-13 03:30:00|28598.5|28591.5|28601|28594|28606|28599|28596|28589|110
1663040100000|2022-09-13 03:35:00|28596|28589|28591|28584|28601|28594|28591|28584|94
1663040400000|2022-09-13 03:40:00|28593.5|28586.5|28596|28589|28596|28589|28581|28574|363
1663040700000|2022-09-13 03:45:00|28601|28594|28608.5|28601.5|28611|28604|28596|28589|109
1663041000000|2022-09-13 03:50:00|28611|28604|28606|28599|28611|28604|28606|28599|66
1663041300000|2022-09-13 03:55:00|28608.5|28601.5|28606|28599|28611|28604|28606|28599|107
1663041600000|2022-09-13 04:00:00|28611|28604|28606|28599|28611|28604|28603.5|28596.5|212
1663041900000|2022-09-13 04:05:00|28601|28594|28591|28584|28606|28599|28591|28584|192
1663042200000|2022-09-13 04:10:00|28586|28579|28586|28579|28591|28584|28586|28579|78
1663042500000|2022-09-13 04:15:00|28591|28584|28591|28584|28591|28584|28586|28579|59
1663042800000|2022-09-13 04:20:00|28596|28589|28596|28589|28596|28589|28591|28584|127
1663043100000|2022-09-13 04:25:00|28601|28594|28606|28599|28606|28599|28601|28594|123
1663043400000|2022-09-13 04:30:00|28603.5|28596.5|28601|28594|28606|28599|28601|28594|169
1663043700000|2022-09-13 04:35:00|||||||||41
1663044000000|2022-09-13 04:40:00|28596|28589|28601|28594|28611|28604|28596|28589|148
1663044300000|2022-09-13 04:45:00|28596|28589|28596|28589|28601|28594|28596|28589|121
1663044600000|2022-09-13 04:50:00|28601|28594|28601|28594|28601|28594|28596|28589|38
1663044900000|2022-09-13 04:55:00|||||||||54
1663045200000|2022-09-13 05:00:00|28596|28589|28591|28584|28601|28594|28591|28584|308
1663045500000|2022-09-13 05:05:00|28596|28589|28596|28589|28596|28589|28596|28589|170
1663045800000|2022-09-13 05:10:00|28598.5|28591.5|28606|28599|28606|28599|28596|28589|200
1663046100000|2022-09-13 05:15:00|28611|28604|28611|28604|28611|28604|28606|28599|209
1663046400000|2022-09-13 05:20:00|28606|28599|28601|28594|28611|28604|28596|28589|252
1663046700000|2022-09-13 05:25:00|28596|28589|28601|28594|28606|28599|28591|28584|532
1663047000000|2022-09-13 05:30:00|28596|28589|28601|28594|28601|28594|28591|28584|168
1663047300000|2022-09-13 05:35:00|28603.5|28596.5|28606|28599|28611|28604|28601|28594|170
1663047600000|2022-09-13 05:40:00|28608.5|28601.5|28606|28599|28611|28604|28606|28599|407
1663047900000|2022-09-13 05:45:00|28608.5|28601.5|28616|28609|28616|28609|28606|28599|204
1663048200000|2022-09-13 05:50:00|28613.5|28606.5|28631|28624|28636|28629|28613.5|28606.5|458
1663048500000|2022-09-13 05:55:00|28633.5|28626.5|28631|28624|28636|28629|28626|28619|472
1663048800000|2022-09-13 06:00:00|28626|28619|28616|28609|28631|28624|28616|28609|1059
1663049100000|2022-09-13 06:05:00|28621|28614|28621|28614|28626|28619|28611|28604|472
1663049400000|2022-09-13 06:10:00|28626|28619|28641|28634|28646|28639|28626|28619|333
1663049700000|2022-09-13 06:15:00|28638.5|28631.5|28621|28614|28638.5|28631.5|28621|28614|284
1663050000000|2022-09-13 06:20:00|28623.5|28616.5|28628.5|28621.5|28633.5|28626.5|28616|28609|168
1663050300000|2022-09-13 06:25:00|28631|28624|28628.5|28621.5|28636|28629|28626|28619|17
1663050600000|2022-09-13 06:30:00|28626|28619|28628.5|28621.5|28633.5|28626.5|28621|28614|140
1663050900000|2022-09-13 06:35:00|28631|28624|28631|28624|28633.5|28626.5|28628.5|28621.5|57
1663051200000|2022-09-13 06:40:00|28628.5|28621.5|28626|28619|28633.5|28626.5|28623.5|28616.5|18
1663051500000|2022-09-13 06:45:00|28623.5|28616.5|28621|28614|28626|28619|28621|28614|8
1663051800000|2022-09-13 06:50:00|28623.5|28616.5|28626|28619|28626|28619|28621|28614|9
1663052100000|2022-09-13 06:55:00|28623.5|28616.5|28626|28619|28626|28619|28616|28609|37
1663052400000|2022-09-13 07:00:00|28623.5|28616.5|28641|28634|28648.5|28641.5|28623.5|28616.5|237
1663052700000|2022-09-13 07:05:00|28636|28629|28621|28614|28646|28639|28621|28614|135
1663053000000|2022-09-13 07:10:00|28623.5|28616.5|28616|28609|28626|28619|28616|28609|38
1663053300000|2022-09-13 07:15:00|28611|28604|28606|28599|28626|28619|28601|28594|172
1663053600000|2022-09-13 07:20:00|28603.5|28596.5|28611|28604|28616|28609|28596|28589|121
1663053900000|2022-09-13 07:25:00|28606|28599|28621|28614|28626|28619|28601|28594|68
1663054200000|2022-09-13 07:30:00|28623.5|28616.5|28631|28624|28641|28634|28621|28614|173
1663054500000|2022-09-13 07:35:00|28628.5|28621.5|28626|28619|28631|28624|28616|28609|73
1663054800000|2022-09-13 07:40:00|28623.5|28616.5|28621|28614|28628.5|28621.5|28616|28609|52
1663055100000|2022-09-13 07:45:00|28623.5|28616.5|28631|28624|28633.5|28626.5|28613.5|28606.5|62
1663055400000|2022-09-13 07:50:00|28633.5|28626.5|28636|28629|28636|28629|28626|28619|39
1663055700000|2022-09-13 07:55:00|28633.5|28626.5|28626|28619|28636|28629|28621|28614|23
1663056000000|2022-09-13 08:00:00|28628.5|28621.5|28626|28619|28636|28629|28621|28614|59
1663056300000|2022-09-13 08:05:00|28628.5|28621.5|28628.5|28621.5|28636|28629|28621|28614|61
1663056600000|2022-09-13 08:10:00|28626|28619|28618.5|28611.5|28636|28629|28616|28609|62
1663056900000|2022-09-13 08:15:00|28616|28609|28616|28609|28626|28619|28611|28604|86
1663057200000|2022-09-13 08:20:00|28618.5|28611.5|28626|28619|28628.5|28621.5|28606|28599|66
1663057500000|2022-09-13 08:25:00|28628.5|28621.5|28631|28624|28631|28624|28621|28614|22
1663057800000|2022-09-13 08:30:00|28628.5|28621.5|28628.5|28621.5|28636|28629|28621|28614|78
1663058100000|2022-09-13 08:35:00|28631|28624|28621|28614|28631|28624|28616|28609|58
1663058400000|2022-09-13 08:40:00|28618.5|28611.5|28616|28609|28626|28619|28611|28604|28
1663058700000|2022-09-13 08:45:00|28613.5|28606.5|28621|28614|28623.5|28616.5|28611|28604|27
1663059000000|2022-09-13 08:50:00|28623.5|28616.5|28606|28599|28623.5|28616.5|28601|28594|74
1663059300000|2022-09-13 08:55:00|28608.5|28601.5|28616|28609|28618.5|28611.5|28606|28599|21
1663059600000|2022-09-13 09:00:00|28618.5|28611.5|28618.5|28611.5|28621|28614|28601|28594|45
1663059900000|2022-09-13 09:05:00|28621|28614|28611|28604|28626|28619|28606|28599|19
1663060200000|2022-09-13 09:10:00|28608.5|28601.5|28606|28599|28613.5|28606.5|28601|28594|30
1663060500000|2022-09-13 09:15:00|28608.5|28601.5|28601|28594|28611|28604|28601|28594|11
1663060800000|2022-09-13 09:20:00|28603.5|28596.5|28603.5|28596.5|28608.5|28601.5|28601|28594|21
1663061100000|2022-09-13 09:25:00|28601|28594|28596|28589|28606|28599|28593.5|28586.5|35
1663061400000|2022-09-13 09:30:00|28598.5|28591.5|28608.5|28601.5|28613.5|28606.5|28596|28589|37
1663061700000|2022-09-13 09:35:00|28606|28599|28603.5|28596.5|28608.5|28601.5|28596|28589|83
1663062000000|2022-09-13 09:40:00|28601|28594|28606|28599|28611|28604|28601|28594|14
1663062300000|2022-09-13 09:45:00|28608.5|28601.5|28601|28594|28611|28604|28601|28594|34
1663062600000|2022-09-13 09:50:00|28603.5|28596.5|28606|28599|28611|28604|28601|28594|21
1663062900000|2022-09-13 09:55:00|28603.5|28596.5|28606|28599|28611|28604|28601|28594|35
1663063200000|2022-09-13 10:00:00|28608.5|28601.5|28601|28594|28611|28604|28601|28594|34
1663063500000|2022-09-13 10:05:00|28603.5|28596.5|28601|28594|28606|28599|28596|28589|33
1663063800000|2022-09-13 10:10:00|28603.5|28596.5|28606|28599|28611|28604|28603.5|28596.5|26
1663064100000|2022-09-13 10:15:00|28608.5|28601.5|28621|28614|28626|28619|28606|28599|40
1663064400000|2022-09-13 10:20:00|28618.5|28611.5|28616|28609|28621|28614|28606|28599|25
1663064700000|2022-09-13 10:25:00|28613.5|28606.5|28611|28604|28618.5|28611.5|28611|28604|37
1663065000000|2022-09-13 10:30:00|28613.5|28606.5|28621|28614|28621|28614|28611|28604|91
1663065300000|2022-09-13 10:35:00|28618.5|28611.5|28623.5|28616.5|28628.5|28621.5|28616|28609|119
1663065600000|2022-09-13 10:40:00|28626|28619|28621|28614|28626|28619|28616|28609|17
1663065900000|2022-09-13 10:45:00|28623.5|28616.5|28631|28624|28631|28624|28621|28614|13
1663066200000|2022-09-13 10:50:00|28636|28629|28631|28624|28636|28629|28628.5|28621.5|28
1663066500000|2022-09-13 10:55:00|28636|28629|28631|28624|28641|28634|28631|28624|81
1663066800000|2022-09-13 11:00:00|28633.5|28626.5|28636|28629|28636|28629|28631|28624|87
1663067100000|2022-09-13 11:05:00|28631|28624|28636|28629|28641|28634|28631|28624|59
1663067400000|2022-09-13 11:10:00|28641|28634|28646|28639|28646|28639|28636|28629|106
1663067700000|2022-09-13 11:15:00|28643.5|28636.5|28636|28629|28643.5|28636.5|28626|28619|63
1663068000000|2022-09-13 11:20:00|28638.5|28631.5|28638.5|28631.5|28641|28634|28631|28624|20
1663068300000|2022-09-13 11:25:00|28641|28634|28646|28639|28646|28639|28636|28629|39
1663068600000|2022-09-13 11:30:00|28643.5|28636.5|28651|28644|28651|28644|28641|28634|99
1663068900000|2022-09-13 11:35:00|28646|28639|28646|28639|28651|28644|28646|28639|72
1663069200000|2022-09-13 11:40:00|28643.5|28636.5|28646|28639|28646|28639|28641|28634|34
1663069500000|2022-09-13 11:45:00|28641|28634|28646|28639|28651|28644|28641|28634|38
1663069800000|2022-09-13 11:50:00|28648.5|28641.5|28651|28644|28653.5|28646.5|28641|28634|36
1663070100000|2022-09-13 11:55:00|28646|28639|28643.5|28636.5|28651|28644|28641|28634|72
1663070400000|2022-09-13 12:00:00|28646|28639|28648.5|28641.5|28651|28644|28636|28629|88
1663070700000|2022-09-13 12:05:00|28646|28639|28656|28649|28658.5|28651.5|28646|28639|189
1663071000000|2022-09-13 12:10:00|28653.5|28646.5|28638.5|28631.5|28656|28649|28636|28629|102
1663071300000|2022-09-13 12:15:00|28641|28634|28631|28624|28641|28634|28631|28624|99
1663071600000|2022-09-13 12:20:00|28633.5|28626.5|28646|28639|28646|28639|28631|28624|67
1663071900000|2022-09-13 12:25:00|28651|28644|28658.5|28651.5|28666|28659|28646|28639|216
1663072200000|2022-09-13 12:30:00|28681|28674|28403.5|28396.5|28681|28674|28258.5|28251.5|2985
1663072500000|2022-09-13 12:35:00|28406|28399|28336|28329|28451|28444|28308.5|28301.5|1085
1663072800000|2022-09-13 12:40:00|28338.5|28331.5|28346|28339|28366|28359|28311|28304|531
1663073100000|2022-09-13 12:45:00|28341|28334|28336|28329|28383.5|28376.5|28326|28319|633
1663073400000|2022-09-13 12:50:00|28341|28334|28291|28284|28348.5|28341.5|28291|28284|1464
1663073700000|2022-09-13 12:55:00|28296|28289|28283.5|28276.5|28316|28309|28281|28274|338
1663074000000|2022-09-13 13:00:00|28286|28279|28291|28284|28298.5|28291.5|28263.5|28256.5|424
1663074300000|2022-09-13 13:05:00|28288.5|28281.5|28276|28269|28291|28284|28271|28264|226
1663074600000|2022-09-13 13:10:00|28278.5|28271.5|28231|28224|28281|28274|28223.5|28216.5|299
1663074900000|2022-09-13 13:15:00|28226|28219|28256|28249|28256|28249|28221|28214|232
1663075200000|2022-09-13 13:20:00|28253.5|28246.5|28276|28269|28276|28269|28251|28244|270
1663075500000|2022-09-13 13:25:00|28273.5|28266.5|28266|28259|28276|28269|28256|28249|127
1663075800000|2022-09-13 13:30:00|28263.5|28256.5|28261|28254|28291|28284|28246|28239|1263
1663076100000|2022-09-13 13:35:00|28263.5|28256.5|28246|28239|28263.5|28256.5|28216|28209|820
1663076400000|2022-09-13 13:40:00|28241|28234|28256|28249|28271|28264|28236|28229|317
1663076700000|2022-09-13 13:45:00|28253.5|28246.5|28263.5|28256.5|28276|28269|28238.5|28231.5|268
1663077000000|2022-09-13 13:50:00|28266|28259|28271|28264|28291|28284|28261|28254|305
1663077300000|2022-09-13 13:55:00|28273.5|28266.5|28248.5|28241.5|28273.5|28266.5|28241|28234|230
1663077600000|2022-09-13 14:00:00|28251|28244|28216|28209|28256|28249|28216|28209|363
1663077900000|2022-09-13 14:05:00|28218.5|28211.5|28236|28229|28241|28234|28211|28204|300
1663078200000|2022-09-13 14:10:00|28231|28224|28231|28224|28243.5|28236.5|28216|28209|164
1663078500000|2022-09-13 14:15:00|28226|28219|28241|28234|28248.5|28241.5|28221|28214|256
1663078800000|2022-09-13 14:20:00|28236|28229|28221|28214|28241|28234|28211|28204|195
1663079100000|2022-09-13 14:25:00|28223.5|28216.5|28221|28214|28236|28229|28211|28204|181
1663079400000|2022-09-13 14:30:00|28218.5|28211.5|28196|28189|28226|28219|28186|28179|361
1663079700000|2022-09-13 14:35:00|28198.5|28191.5|28181|28174|28201|28194|28181|28174|153
1663080000000|2022-09-13 14:40:00|28183.5|28176.5|28156|28149|28186|28179|28141|28134|322
1663080300000|2022-09-13 14:45:00|28153.5|28146.5|28116|28109|28156|28149|28116|28109|269
1663080600000|2022-09-13 14:50:00|28113.5|28106.5|28111|28104|28116|28109|28096|28089|309
1663080900000|2022-09-13 14:55:00|28113.5|28106.5|28116|28109|28126|28119|28111|28104|239
1663081200000|2022-09-13 15:00:00|28111|28104|28126|28119|28136|28129|28106|28099|331
1663081500000|2022-09-13 15:05:00|28128.5|28121.5|28131|28124|28136|28129|28111|28104|128
1663081800000|2022-09-13 15:10:00|28126|28119|28116|28109|28131|28124|28111|28104|173
1663082100000|2022-09-13 15:15:00|28113.5|28106.5|28116|28109|28131|28124|28106|28099|117
1663082400000|2022-09-13 15:20:00|28111|28104|28111|28104|28131|28124|28106|28099|220
1663082700000|2022-09-13 15:25:00|28106|28099|28116|28109|28121|28114|28106|28099|209
1663083000000|2022-09-13 15:30:00|28111|28104|28126|28119|28131|28124|28106|28099|362
1663083300000|2022-09-13 15:35:00|28123.5|28116.5|28131|28124|28131|28124|28116|28109|244
1663083600000|2022-09-13 15:40:00|28128.5|28121.5|28116|28109|28128.5|28121.5|28096|28089|162
1663083900000|2022-09-13 15:45:00|28111|28104|28106|28099|28121|28114|28101|28094|114
1663084200000|2022-09-13 15:50:00|28103.5|28096.5|28121|28114|28126|28119|28101|28094|66
1663084500000|2022-09-13 15:55:00|28123.5|28116.5|28111|28104|28126|28119|28101|28094|131
1663084800000|2022-09-13 16:00:00|28106|28099|28121|28114|28128.5|28121.5|28101|28094|86
1663085100000|2022-09-13 16:05:00|28123.5|28116.5|28131|28124|28136|28129|28111|28104|150
1663085400000|2022-09-13 16:10:00|28126|28119|28136|28129|28136|28129|28121|28114|237
1663085700000|2022-09-13 16:15:00|28133.5|28126.5|28133.5|28126.5|28141|28134|28131|28124|199
1663086000000|2022-09-13 16:20:00|28136|28129|28121|28114|28136|28129|28121|28114|67
1663086300000|2022-09-13 16:25:00|28116|28109|28113.5|28106.5|28121|28114|28101|28094|80
1663086600000|2022-09-13 16:30:00|28116|28109|28118.5|28111.5|28121|28114|28101|28094|73
1663086900000|2022-09-13 16:35:00|28116|28109|28121|28114|28131|28124|28116|28109|22
1663087200000|2022-09-13 16:40:00|28116|28109|28121|28114|28126|28119|28106|28099|157
1663087500000|2022-09-13 16:45:00|28118.5|28111.5|28111|28104|28118.5|28111.5|28096|28089|80
1663087800000|2022-09-13 16:50:00|28113.5|28106.5|28116|28109|28123.5|28116.5|28106|28099|41
1663088100000|2022-09-13 16:55:00|28113.5|28106.5|28111|28104|28116|28109|28103.5|28096.5|19
1663088400000|2022-09-13 17:00:00|28108.5|28101.5|28106|28099|28121|28114|28096|28089|152
1663088700000|2022-09-13 17:05:00|28103.5|28096.5|28101|28094|28121|28114|28101|28094|138
1663089000000|2022-09-13 17:10:00|28096|28089|28106|28099|28121|28114|28093.5|28086.5|72
1663089300000|2022-09-13 17:15:00|28108.5|28101.5|28101|28094|28116|28109|28101|28094|88
1663089600000|2022-09-13 17:20:00|28103.5|28096.5|28111|28104|28118.5|28111.5|28101|28094|159
1663089900000|2022-09-13 17:25:00|28116|28109|28121|28114|28121|28114|28108.5|28101.5|66
1663090200000|2022-09-13 17:30:00|28116|28109|28118.5|28111.5|28126|28119|28111|28104|156
1663090500000|2022-09-13 17:35:00|28121|28114|28116|28109|28126|28119|28103.5|28096.5|78
1663090800000|2022-09-13 17:40:00|28118.5|28111.5|28106|28099|28121|28114|28101|28094|71
1663091100000|2022-09-13 17:45:00|28103.5|28096.5|28111|28104|28116|28109|28101|28094|70
1663091400000|2022-09-13 17:50:00|28108.5|28101.5|28051|28044|28111|28104|28051|28044|422
1663091700000|2022-09-13 17:55:00|28056|28049|28051|28044|28066|28059|28051|28044|75
1663092000000|2022-09-13 18:00:00|28053.5|28046.5|28046|28039|28056|28049|28041|28034|239
1663092300000|2022-09-13 18:05:00|28051|28044|28041|28034|28056|28049|28041|28034|50
1663092600000|2022-09-13 18:10:00|28043.5|28036.5|28051|28044|28056|28049|28036|28029|68
1663092900000|2022-09-13 18:15:00|28053.5|28046.5|28051|28044|28056|28049|28041|28034|30
1663093200000|2022-09-13 18:20:00|28056|28049|28038.5|28031.5|28058.5|28051.5|28038.5|28031.5|141
1663093500000|2022-09-13 18:25:00|28036|28029|28031|28024|28041|28034|28026|28019|132
1663093800000|2022-09-13 18:30:00|28028.5|28021.5|28021|28014|28036|28029|28021|28014|81
1663094100000|2022-09-13 18:35:00|28023.5|28016.5|28001|27994|28023.5|28016.5|28001|27994|148
1663094400000|2022-09-13 18:40:00|28003.5|27996.5|27991|27984|28006|27999|27991|27984|109
1663094700000|2022-09-13 18:45:00|27993.5|27986.5|27986|27979|28001|27994|27986|27979|94
1663095000000|2022-09-13 18:50:00|27991|27984|27971|27964|27991|27984|27966|27959|153
1663095300000|2022-09-13 18:55:00|27976|27969|27981|27974|27991|27984|27966|27959|327
1663095600000|2022-09-13 19:00:00|27986|27979|27976|27969|27991|27984|27973.5|27966.5|102
1663095900000|2022-09-13 19:05:00|27973.5|27966.5|27966|27959|27981|27974|27961|27954|134
1663096200000|2022-09-13 19:10:00|27971|27964|27943.5|27936.5|27971|27964|27941|27934|109
1663096500000|2022-09-13 19:15:00|27941|27934|27941|27934|27951|27944|27936|27929|124
1663096800000|2022-09-13 19:20:00|27943.5|27936.5|27943.5|27936.5|27951|27944|27936|27929|139
1663097100000|2022-09-13 19:25:00|27941|27934|27921|27914|27948.5|27941.5|27921|27914|159
1663097400000|2022-09-13 19:30:00|27923.5|27916.5|27891|27884|27926|27919|27886|27879|229
1663097700000|2022-09-13 19:35:00|27893.5|27886.5|27901|27894|27911|27904|27876|27869|360
1663098000000|2022-09-13 19:40:00|27896|27889|27886|27879|27896|27889|27873.5|27866.5|184
1663098300000|2022-09-13 19:45:00|27881|27874|27866|27859|27881|27874|27851|27844|309
1663098600000|2022-09-13 19:50:00|27871|27864|27871|27864|27886|27879|27851|27844|550
1663098900000|2022-09-13 19:55:00|27866|27859|27866|27859|27886|27879|27846|27839|540
1663099200000|2022-09-13 20:00:00|27871|27864|27886|27879|27888.5|27881.5|27871|27864|174
1663099500000|2022-09-13 20:05:00|27881|27874|27881|27874|27886|27879|27876|27869|31
1663099800000|2022-09-13 20:10:00|27878.5|27871.5|27868.5|27861.5|27886|27879|27866|27859|46
1663100100000|2022-09-13 20:15:00|27866|27859|27861|27854|27866|27859|27856|27849|18
1663100400000|2022-09-13 20:20:00|27866|27859|27866|27859|27871|27864|27863.5|27856.5|22
1663100700000|2022-09-13 20:25:00|27861|27854|27861|27854|27863.5|27856.5|27856|27849|23
1663101000000|2022-09-13 20:30:00|27863.5|27856.5|27871|27864|27876|27869|27863.5|27856.5|57
1663101300000|2022-09-13 20:35:00|27873.5|27866.5|27873.5|27866.5|27876|27869|27871|27864|2
1663101600000|2022-09-13 20:40:00|27876|27869|27878.5|27871.5|27881|27874|27873.5|27866.5|9
1663101900000|2022-09-13 20:45:00|27881|27874|27878.5|27871.5|27881|27874|27876|27869|11
1663102200000|2022-09-13 20:50:00|27873.5|27866.5|27871|27864|27873.5|27866.5|27866|27859|44
1663102500000|2022-09-13 20:55:00|27873.5|27866.5|27890|27875|27890|27875|27871|27864|35
1663102800000|2022-09-13 21:00:00|27892.5|27877.5|27895|27880|27902.5|27887.5|27890|27875|1
1663103100000|2022-09-13 21:05:00|27897.5|27882.5|27895|27880|27900|27885|27895|27880|1
1663103400000|2022-09-13 21:10:00|27897.5|27882.5|27895|27880|27897.5|27882.5|27895|27880|0
1663103700000|2022-09-13 21:15:00|27904.5|27874.5|27906.9|27876.9|27906.9|27876.9|27901|27871|7155
1663104000000|2022-09-13 21:20:00|27905.6|27875.6|27887.8|27857.8|27908.7|27878.7|27885.7|27855.7|0
1663104300000|2022-09-13 21:25:00|27887.6|27857.6|27887.4|27857.4|27890.1|27860.1|27883.8|27853.8|0
1663104600000|2022-09-13 21:30:00|27887.5|27857.5|27877.4|27847.4|27887.5|27857.5|27877.2|27847.2|0
1663104900000|2022-09-13 21:35:00|27877.6|27847.6|27883.1|27853.1|27884|27854|27876.7|27846.7|0
1663105200000|2022-09-13 21:40:00|27882.9|27852.9|27886.5|27856.5|27886.5|27856.5|27881|27851|0
1663105500000|2022-09-13 21:45:00|27886.3|27856.3|27887.4|27857.4|27888.3|27858.3|27880.7|27850.7|0
1663105800000|2022-09-13 21:50:00|27886.5|27856.5|27887.2|27857.2|27887.2|27857.2|27886.1|27856.1|0
1663106100000|2022-09-13 21:55:00|27887|27857|27883.3|27853.3|27887|27857|27881.8|27851.8|0
1663106400000|2022-09-13 22:00:00|27878|27848|27862.5|27847.5|27902.5|27887.5|27860|27845|82
1663106700000|2022-09-13 22:05:00|27860|27845|27875|27860|27877.5|27862.5|27857.5|27842.5|38
1663107000000|2022-09-13 22:10:00|27872.5|27857.5|27862.5|27847.5|27872.5|27857.5|27855|27840|45
1663107300000|2022-09-13 22:15:00|27860|27845|27862.5|27847.5|27862.5|27847.5|27855|27840|49
1663107600000|2022-09-13 22:20:00|27860|27845|27857.5|27842.5|27867.5|27852.5|27857.5|27842.5|18
1663107900000|2022-09-13 22:25:00|27860|27845|27857.5|27842.5|27862.5|27847.5|27857.5|27842.5|3
1663108200000|2022-09-13 22:30:00|27855|27840|27867.5|27852.5|27867.5|27852.5|27855|27840|4
1663108500000|2022-09-13 22:35:00|27870|27855|27870|27855|27877.5|27862.5|27865|27850|10
1663108800000|2022-09-13 22:40:00|27867.5|27852.5|27872.5|27857.5|27880|27865|27867.5|27852.5|16
1663109100000|2022-09-13 22:45:00|27875|27860|27862.5|27847.5|27875|27860|27862.5|27847.5|18
1663109400000|2022-09-13 22:50:00|27865|27850|27867.5|27852.5|27867.5|27852.5|27865|27850|5
1663109700000|2022-09-13 22:55:00|27872.5|27857.5|27870|27855|27877.5|27862.5|27870|27855|6
1663110000000|2022-09-13 23:00:00|27867.5|27852.5|27852.5|27837.5|27867.5|27852.5|27845|27830|24
1663110300000|2022-09-13 23:05:00|27850|27835|27827.5|27812.5|27850|27835|27827.5|27812.5|37
1663110600000|2022-09-13 23:10:00|27825|27810|27817.5|27802.5|27830|27815|27815|27800|32
1663110900000|2022-09-13 23:15:00|27815|27800|27825|27810|27825|27810|27812.5|27797.5|37
1663111200000|2022-09-13 23:20:00|27827.5|27812.5|27837.5|27822.5|27842.5|27827.5|27827.5|27812.5|27
1663111500000|2022-09-13 23:25:00|27840|27825|27865|27850|27875|27860|27840|27825|66
1663111800000|2022-09-13 23:30:00|27837.5|27822.5|27838.5|27831.5|27856|27849|27836|27822.5|25525
1663112100000|2022-09-13 23:35:00|27836|27829|27856|27849|27856|27849|27831|27824|152
1663112400000|2022-09-13 23:40:00|27861|27854|27781|27774|27876|27869|27766|27759|926
1663112700000|2022-09-13 23:45:00|27778.5|27771.5|27843.5|27836.5|27851|27844|27768.5|27761.5|1171
1663113000000|2022-09-13 23:50:00|27841|27834|27836|27829|27851|27844|27826|27819|354
1663113300000|2022-09-13 23:55:00|27838.5|27831.5|27861|27854|27871|27864|27831|27824|459
1663113600000|2022-09-14 00:00:00|27856|27849|27826|27819|27863.5|27856.5|27801|27794|1926
1663113900000|2022-09-14 00:05:00|27823.5|27816.5|27806|27799|27831|27824|27786|27779|1127
1663114200000|2022-09-14 00:10:00|27803.5|27796.5|27826|27819|27831|27824|27791|27784|910
1663114500000|2022-09-14 00:15:00|27823.5|27816.5|27846|27839|27846|27839|27801|27794|1042
1663114800000|2022-09-14 00:20:00|27841|27834|27816|27809|27846|27839|27811|27804|732
1663115100000|2022-09-14 00:25:00|27818.5|27811.5|27836|27829|27846|27839|27816|27809|573
1663115400000|2022-09-14 00:30:00|27831|27824|27826|27819|27846|27839|27811|27804|831
1663115700000|2022-09-14 00:35:00|27823.5|27816.5|27828.5|27821.5|27836|27829|27811|27804|554
1663116000000|2022-09-14 00:40:00|27826|27819|27826|27819|27846|27839|27816|27809|554
1663116300000|2022-09-14 00:45:00|27823.5|27816.5|27841|27834|27846|27839|27811|27804|1051
1663116600000|2022-09-14 00:50:00|27843.5|27836.5|27876|27869|27886|27879|27841|27834|961
1663116900000|2022-09-14 00:55:00|27871|27864|27891|27884|27906|27899|27866|27859|695
1663117200000|2022-09-14 01:00:00|27888.5|27881.5|27961|27954|27961|27954|27888.5|27881.5|1572
1663117500000|2022-09-14 01:05:00|27956|27949|27936|27929|27961|27954|27931|27924|593
1663117800000|2022-09-14 01:10:00|27931|27924|27946|27939|27956|27949|27931|27924|416
1663118100000|2022-09-14 01:15:00|27941|27934|27966|27959|27986|27979|27941|27934|586
1663118400000|2022-09-14 01:20:00|27971|27964|27981|27974|27986|27979|27966|27959|398
1663118700000|2022-09-14 01:25:00|27976|27969|28021|28014|28021|28014|27976|27969|563
1663119000000|2022-09-14 01:30:00|28023.5|28016.5|28028.5|28021.5|28031|28024|28016|28009|546
1663119300000|2022-09-14 01:35:00|28026|28019|28031|28024|28036|28029|28006|27999|645
1663119600000|2022-09-14 01:40:00|28036|28029|28001|27994|28036|28029|27996|27989|374
1663119900000|2022-09-14 01:45:00|27996|27989|27951|27944|27996|27989|27946|27939|502
1663120200000|2022-09-14 01:50:00|27956|27949|27981|27974|27981|27974|27946|27939|305
1663120500000|2022-09-14 01:55:00|27978.5|27971.5|27966|27959|27986|27979|27961|27954|231
1663120800000|2022-09-14 02:00:00|27968.5|27961.5|27991|27984|27991|27984|27966|27959|372
1663121100000|2022-09-14 02:05:00|27993.5|27986.5|28006|27999|28016|28009|27991|27984|424
1663121400000|2022-09-14 02:10:00|28011|28004|28021|28014|28021|28014|27996|27989|260
1663121700000|2022-09-14 02:15:00|28018.5|28011.5|28011|28004|28018.5|28011.5|28006|27999|162
1663122000000|2022-09-14 02:20:00|28008.5|28001.5|28006|27999|28021|28014|28006|27999|138
1663122300000|2022-09-14 02:25:00|28008.5|28001.5|28001|27994|28011|28004|27991|27984|311
1663122600000|2022-09-14 02:30:00|28021|28014|28026|28019|28026|28019|28011|28004|425
1663122900000|2022-09-14 02:35:00|28023.5|28016.5|28016|28009|28031|28024|28013.5|28006.5|185
1663123200000|2022-09-14 02:40:00|28021|28014|28011|28004|28021|28014|28011|28004|152
1663123500000|2022-09-14 02:45:00|28013.5|28006.5|28016|28009|28016|28009|28011|28004|131
1663123800000|2022-09-14 02:50:00|28013.5|28006.5|27996|27989|28016|28009|27996|27989|79
1663124100000|2022-09-14 02:55:00|27998.5|27991.5|28001|27994|28006|27999|27996|27989|153
1663124400000|2022-09-14 03:00:00|28006|27999|27996|27989|28016|28009|27996|27989|66
1663124700000|2022-09-14 03:05:00|28001|27994|28006|27999|28011|28004|27998.5|27991.5|86
1663125000000|2022-09-14 03:10:00|28003.5|27996.5|28001|27994|28006|27999|28001|27994|41
1663125300000|2022-09-14 03:15:00|27998.5|27991.5|27991|27984|28001|27994|27976|27969|259
1663125600000|2022-09-14 03:20:00|27988.5|27981.5|27991|27984|27991|27984|27986|27979|166
1663125900000|2022-09-14 03:25:00|27996|27989|27996|27989|28001|27994|27991|27984|232
1663126200000|2022-09-14 03:30:00|28001|27994|27991|27984|28001|27994|27986|27979|296
1663126500000|2022-09-14 03:35:00|27993.5|27986.5|27961|27954|27996|27989|27961|27954|209
1663126800000|2022-09-14 03:40:00|27958.5|27951.5|27921|27914|27961|27954|27921|27914|413
1663127100000|2022-09-14 03:45:00|27923.5|27916.5|27916|27909|27936|27929|27916|27909|479
1663127400000|2022-09-14 03:50:00|27911|27904|27906|27899|27911|27904|27896|27889|339
1663127700000|2022-09-14 03:55:00|27903.5|27896.5|27906|27899|27911|27904|27898.5|27891.5|361
1663128000000|2022-09-14 04:00:00|27911|27904|27906|27899|27911|27904|27901|27894|501
1663128300000|2022-09-14 04:05:00|27903.5|27896.5|27903.5|27896.5|27916|27909|27896|27889|676
1663128600000|2022-09-14 04:10:00|27906|27899|27901|27894|27911|27904|27896|27889|314
1663128900000|2022-09-14 04:15:00|27896|27889|27896|27889|27901|27894|27893.5|27886.5|232
1663129200000|2022-09-14 04:20:00|27901|27894|27881|27874|27901|27894|27881|27874|332
1663129500000|2022-09-14 04:25:00|27883.5|27876.5|27896|27889|27896|27889|27881|27874|274
1663129800000|2022-09-14 04:30:00|27891|27884|27856|27849|27901|27894|27856|27849|820
1663130100000|2022-09-14 04:35:00|27861|27854|27816|27809|27861|27854|27801|27794|1739
1663130400000|2022-09-14 04:40:00|27811|27804|27826|27819|27826|27819|27796|27789|694
1663130700000|2022-09-14 04:45:00|27823.5|27816.5|27816|27809|27836|27829|27811|27804|702
1663131000000|2022-09-14 04:50:00|27821|27814|27836|27829|27841|27834|27818.5|27811.5|394
1663131300000|2022-09-14 04:55:00|27833.5|27826.5|27843.5|27836.5|27846|27839|27826|27819|540
1663131600000|2022-09-14 05:00:00|27846|27839|27811|27804|27846|27839|27811|27804|661
1663131900000|2022-09-14 05:05:00|27816|27809|27821|27814|27826|27819|27811|27804|618
1663132200000|2022-09-14 05:10:00|27816|27809|27836|27829|27838.5|27831.5|27816|27809|456
1663132500000|2022-09-14 05:15:00|27841|27834|27836|27829|27841|27834|27828.5|27821.5|319
1663132800000|2022-09-14 05:20:00|27838.5|27831.5|27841|27834|27846|27839|27836|27829|389
1663133100000|2022-09-14 05:25:00|27846|27839|27856|27849|27858.5|27851.5|27841|27834|466
1663133400000|2022-09-14 05:30:00|27851|27844|27868.5|27861.5|27871|27864|27841|27834|536
1663133700000|2022-09-14 05:35:00|27871|27864|27868.5|27861.5|27876|27869|27858.5|27851.5|414
1663134000000|2022-09-14 05:40:00|27866|27859|27861|27854|27871|27864|27861|27854|343
1663134300000|2022-09-14 05:45:00|27858.5|27851.5|27851|27844|27861|27854|27846|27839|533
1663134600000|2022-09-14 05:50:00|27856|27849|27856|27849|27861|27854|27846|27839|616
1663134900000|2022-09-14 05:55:00|27851|27844|27836|27829|27851|27844|27831|27824|953
1663135200000|2022-09-14 06:00:00|27831|27824|27826|27819|27846|27839|27826|27819|3476
1663135500000|2022-09-14 06:05:00|27823.5|27816.5|27851|27844|27853.5|27846.5|27816|27809|1279
1663135800000|2022-09-14 06:10:00|27853.5|27846.5|27881|27874|27881|27874|27831|27824|1093
1663136100000|2022-09-14 06:15:00|27878.5|27871.5|27861|27854|27878.5|27871.5|27856|27849|524
1663136400000|2022-09-14 06:20:00|27856|27849|27878.5|27871.5|27878.5|27871.5|27856|27849|421
1663136700000|2022-09-14 06:25:00|27876|27869|27886|27879|27893.5|27886.5|27876|27869|171
1663137000000|2022-09-14 06:30:00|27888.5|27881.5|27891|27884|27903.5|27896.5|27886|27879|109
1663137300000|2022-09-14 06:35:00|27888.5|27881.5|27893.5|27886.5|27896|27889|27888.5|27881.5|85
1663137600000|2022-09-14 06:40:00|27896|27889|27883.5|27876.5|27896|27889|27881|27874|20
1663137900000|2022-09-14 06:45:00|27886|27879|27881|27874|27886|27879|27873.5|27866.5|24
1663138200000|2022-09-14 06:50:00|27886|27879|27891|27884|27893.5|27886.5|27883.5|27876.5|82
1663138500000|2022-09-14 06:55:00|27893.5|27886.5|27883.5|27876.5|27906|27899|27881|27874|168
1663138800000|2022-09-14 07:00:00|27886|27879|27911|27904|27921|27914|27881|27874|215
1663139100000|2022-09-14 07:05:00|27916|27909|27921|27914|27936|27929|27911|27904|118
1663139400000|2022-09-14 07:10:00|27916|27909|27916|27909|27926|27919|27901|27894|181
1663139700000|2022-09-14 07:15:00|27913.5|27906.5|27871|27864|27926|27919|27871|27864|161
1663140000000|2022-09-14 07:20:00|27868.5|27861.5|27848.5|27841.5|27883.5|27876.5|27841|27834|166
1663140300000|2022-09-14 07:25:00|27846|27839|27846|27839|27858.5|27851.5|27836|27829|127
1663140600000|2022-09-14 07:30:00|27848.5|27841.5|27896|27889|27896|27889|27846|27839|222
1663140900000|2022-09-14 07:35:00|27893.5|27886.5|27891|27884|27906|27899|27886|27879|183
1663141200000|2022-09-14 07:40:00|27896|27889|27921|27914|27921|27914|27886|27879|105
1663141500000|2022-09-14 07:45:00|27916|27909|27916|27909|27926|27919|27911|27904|102
1663141800000|2022-09-14 07:50:00|27918.5|27911.5|27926|27919|27926|27919|27911|27904|94
1663142100000|2022-09-14 07:55:00|27928.5|27921.5|27926|27919|27941|27934|27916|27909|123
1663142400000|2022-09-14 08:00:00|27928.5|27921.5|27938.5|27931.5|27941|27934|27916|27909|290
1663142700000|2022-09-14 08:05:00|27941|27934|27943.5|27936.5|27956|27949|27926|27919|202
1663143000000|2022-09-14 08:10:00|27946|27939|27936|27929|27951|27944|27936|27929|125
1663143300000|2022-09-14 08:15:00|27938.5|27931.5|27946|27939|27951|27944|27936|27929|67
1663143600000|2022-09-14 08:20:00|27948.5|27941.5|27961|27954|27961|27954|27938.5|27931.5|63
1663143900000|2022-09-14 08:25:00|27958.5|27951.5|27946|27939|27961|27954|27936|27929|67
1663144200000|2022-09-14 08:30:00|27948.5|27941.5|28018.5|28011.5|28021|28014|27948.5|27941.5|493
1663144500000|2022-09-14 08:35:00|28021|28014|28021|28014|28051|28044|28016|28009|317
1663144800000|2022-09-14 08:40:00|28023.5|28016.5|28001|27994|28026|28019|27986|27979|208
1663145100000|2022-09-14 08:45:00|28003.5|27996.5|27991|27984|28011|28004|27986|27979|84
1663145400000|2022-09-14 08:50:00|27988.5|27981.5|28001|27994|28011|28004|27986|27979|58
1663145700000|2022-09-14 08:55:00|28003.5|27996.5|28001|27994|28011|28004|27988.5|27981.5|60
1663146000000|2022-09-14 09:00:00|28006|27999|27991|27984|28006|27999|27991|27984|59
1663146300000|2022-09-14 09:05:00|27988.5|27981.5|28001|27994|28006|27999|27986|27979|37
1663146600000|2022-09-14 09:10:00|27998.5|27991.5|27981|27974|28001|27994|27981|27974|53
1663146900000|2022-09-14 09:15:00|27976|27969|27996|27989|27998.5|27991.5|27976|27969|38
1663147200000|2022-09-14 09:20:00|27998.5|27991.5|28011|28004|28031|28024|27996|27989|303
1663147500000|2022-09-14 09:25:00|28016|28009|28021|28014|28021|28014|28001|27994|50
1663147800000|2022-09-14 09:30:00|28018.5|28011.5|27988.5|27981.5|28021|28014|27986|27979|83
1663148100000|2022-09-14 09:35:00|27986|27979|28001|27994|28006|27999|27983.5|27976.5|34
1663148400000|2022-09-14 09:40:00|27998.5|27991.5|27981|27974|28001|27994|27981|27974|57
1663148700000|2022-09-14 09:45:00|27978.5|27971.5|27983.5|27976.5|27993.5|27986.5|27976|27969|79
1663149000000|2022-09-14 09:50:00|27981|27974|27963.5|27956.5|27986|27979|27963.5|27956.5|48
1663149300000|2022-09-14 09:55:00|27961|27954|27956|27949|27971|27964|27951|27944|154
1663149600000|2022-09-14 10:00:00|27961|27954|27961|27954|27966|27959|27951|27944|95
1663149900000|2022-09-14 10:05:00|27966|27959|27966|27959|27971|27964|27951|27944|226
1663150200000|2022-09-14 10:10:00|27971|27964|27971|27964|27981|27974|27966|27959|157
1663150500000|2022-09-14 10:15:00|27973.5|27966.5|27976|27969|27986|27979|27971|27964|90
1663150800000|2022-09-14 10:20:00|27978.5|27971.5|27976|27969|27983.5|27976.5|27976|27969|26
1663151100000|2022-09-14 10:25:00|27981|27974|27961|27954|27981|27974|27961|27954|82
1663151400000|2022-09-14 10:30:00|27958.5|27951.5|27961|27954|27971|27964|27953.5|27946.5|70
1663151700000|2022-09-14 10:35:00|27958.5|27951.5|27951|27944|27963.5|27956.5|27951|27944|50
1663152000000|2022-09-14 10:40:00|27953.5|27946.5|27946|27939|27961|27954|27943.5|27936.5|82
1663152300000|2022-09-14 10:45:00|27941|27934|27956|27949|27956|27949|27941|27934|116
1663152600000|2022-09-14 10:50:00|27958.5|27951.5|27951|27944|27961|27954|27941|27934|94
1663152900000|2022-09-14 10:55:00|27953.5|27946.5|27966|27959|27971|27964|27951|27944|37
1663153200000|2022-09-14 11:00:00|27961|27954|27948.5|27941.5|27966|27959|27946|27939|101
1663153500000|2022-09-14 11:05:00|27946|27939|27941|27934|27948.5|27941.5|27936|27929|93
1663153800000|2022-09-14 11:10:00|27943.5|27936.5|27933.5|27926.5|27946|27939|27931|27924|40
1663154100000|2022-09-14 11:15:00|27936|27929|27921|27914|27936|27929|27921|27914|152
1663154400000|2022-09-14 11:20:00|27918.5|27911.5|27881|27874|27921|27914|27881|27874|663
1663154700000|2022-09-14 11:25:00|27883.5|27876.5|27886|27879|27901|27894|27881|27874|212
1663155000000|2022-09-14 11:30:00|27888.5|27881.5|27876|27869|27891|27884|27866|27859|323
1663155300000|2022-09-14 11:35:00|27873.5|27866.5|27886|27879|27886|27879|27871|27864|284
1663155600000|2022-09-14 11:40:00|27883.5|27876.5|27876|27869|27886|27879|27871|27864|141
1663155900000|2022-09-14 11:45:00|27881|27874|27861|27854|27886|27879|27861|27854|174
1663156200000|2022-09-14 11:50:00|27863.5|27856.5|27846|27839|27876|27869|27846|27839|284
1663156500000|2022-09-14 11:55:00|27841|27834|27831|27824|27851|27844|27831|27824|344
1663156800000|2022-09-14 12:00:00|27836|27829|27836|27829|27846|27839|27826|27819|250
1663157100000|2022-09-14 12:05:00|27841|27834|27841|27834|27851|27844|27831|27824|198
1663157400000|2022-09-14 12:10:00|27838.5|27831.5|27861|27854|27861|27854|27831|27824|142
1663157700000|2022-09-14 12:15:00|27856|27849|27876|27869|27876|27869|27851|27844|266
1663158000000|2022-09-14 12:20:00|27873.5|27866.5|27881|27874|27886|27879|27871|27864|137
1663158300000|2022-09-14 12:25:00|27886|27879|27891|27884|27893.5|27886.5|27876|27869|139
1663158600000|2022-09-14 12:30:00|27888.5|27881.5|27876|27869|27908.5|27901.5|27863.5|27856.5|276
1663158900000|2022-09-14 12:35:00|27881|27874|27911|27904|27916|27909|27876|27869|201
1663159200000|2022-09-14 12:40:00|27908.5|27901.5|27916|27909|27926|27919|27901|27894|190
1663159500000|2022-09-14 12:45:00|27913.5|27906.5|27888.5|27881.5|27916|27909|27886|27879|70
1663159800000|2022-09-14 12:50:00|27886|27879|27921|27914|27921|27914|27886|27879|113
1663160100000|2022-09-14 12:55:00|27918.5|27911.5|27916|27909|27921|27914|27911|27904|66
1663160400000|2022-09-14 13:00:00|27913.5|27906.5|27906|27899|27916|27909|27901|27894|125
1663160700000|2022-09-14 13:05:00|27911|27904|27886|27879|27913.5|27906.5|27881|27874|147
1663161000000|2022-09-14 13:10:00|27888.5|27881.5|27901|27894|27901|27894|27881|27874|96
1663161300000|2022-09-14 13:15:00|27898.5|27891.5|27896|27889|27911|27904|27886|27879|117
1663161600000|2022-09-14 13:20:00|27898.5|27891.5|27896|27889|27906|27899|27886|27879|59
1663161900000|2022-09-14 13:25:00|27901|27894|27911|27904|27911|27904|27896|27889|63
1663162200000|2022-09-14 13:30:00|27913.5|27906.5|27861|27854|27916|27909|27861|27854|467
1663162500000|2022-09-14 13:35:00|27863.5|27856.5|27886|27879|27891|27884|27846|27839|415
1663162800000|2022-09-14 13:40:00|27883.5|27876.5|27931|27924|27931|27924|27866|27859|300
1663163100000|2022-09-14 13:45:00|27928.5|27921.5|27916|27909|27946|27939|27906|27899|416
1663163400000|2022-09-14 13:50:00|27913.5|27906.5|27908.5|27901.5|27931|27924|27896|27889|160
1663163700000|2022-09-14 13:55:00|27911|27904|27931|27924|27931|27924|27898.5|27891.5|173
1663164000000|2022-09-14 14:00:00|27933.5|27926.5|27906|27899|27933.5|27926.5|27896|27889|158
1663164300000|2022-09-14 14:05:00|27901|27894|27901|27894|27926|27919|27891|27884|152
1663164600000|2022-09-14 14:10:00|27896|27889|27891|27884|27916|27909|27881|27874|194
1663164900000|2022-09-14 14:15:00|27893.5|27886.5|27871|27864|27911|27904|27871|27864|101
1663165200000|2022-09-14 14:20:00|27873.5|27866.5|27841|27834|27891|27884|27831|27824|117
1663165500000|2022-09-14 14:25:00|27838.5|27831.5|27786|27779|27846|27839|27786|27779|268
1663165800000|2022-09-14 14:30:00|27788.5|27781.5|27826|27819|27831|27824|27781|27774|352
1663166100000|2022-09-14 14:35:00|27831|27824|27871|27864|27881|27874|27826|27819|469
1663166400000|2022-09-14 14:40:00|27868.5|27861.5|27886|27879|27896|27889|27856|27849|307
1663166700000|2022-09-14 14:45:00|27888.5|27881.5|27866|27859|27896|27889|27866|27859|308
1663167000000|2022-09-14 14:50:00|27868.5|27861.5|27911|27904|27916|27909|27866|27859|309
1663167300000|2022-09-14 14:55:00|27913.5|27906.5|27906|27899|27916|27909|27891|27884|135
1663167600000|2022-09-14 15:00:00|27908.5|27901.5|27891|27884|27911|27904|27876|27869|180
1663167900000|2022-09-14 15:05:00|27896|27889|27931|27924|27931|27924|27881|27874|185
1663168200000|2022-09-14 15:10:00|27933.5|27926.5|27931|27924|27958.5|27951.5|27926|27919|375
1663168500000|2022-09-14 15:15:00|27936|27929|27911|27904|27941|27934|27906|27899|129
1663168800000|2022-09-14 15:20:00|27906|27899|27888.5|27881.5|27911|27904|27883.5|27876.5|149
1663169100000|2022-09-14 15:25:00|27886|27879|27881|27874|27906|27899|27876|27869|196
1663169400000|2022-09-14 15:30:00|27883.5|27876.5|27886|27879|27903.5|27896.5|27876|27869|252
1663169700000|2022-09-14 15:35:00|27891|27884|27906|27899|27911|27904|27881|27874|264
1663170000000|2022-09-14 15:40:00|27911|27904|27926|27919|27926|27919|27906|27899|185
1663170300000|2022-09-14 15:45:00|27921|27914|27926|27919|27941|27934|27921|27914|235
1663170600000|2022-09-14 15:50:00|27928.5|27921.5|27931|27924|27931|27924|27906|27899|121
1663170900000|2022-09-14 15:55:00|27933.5|27926.5|27906|27899|27933.5|27926.5|27906|27899|62
1663171200000|2022-09-14 16:00:00|27911|27904|27896|27889|27918.5|27911.5|27891|27884|91
1663171500000|2022-09-14 16:05:00|27891|27884|27901|27894|27906|27899|27888.5|27881.5|233
1663171800000|2022-09-14 16:10:00|27898.5|27891.5|27911|27904|27911|27904|27891|27884|117
1663172100000|2022-09-14 16:15:00|27906|27899|27906|27899|27911|27904|27901|27894|202
1663172400000|2022-09-14 16:20:00|27901|27894|27908.5|27901.5|27911|27904|27891|27884|59
1663172700000|2022-09-14 16:25:00|27906|27899|27896|27889|27916|27909|27891|27884|86
1663173000000|2022-09-14 16:30:00|27898.5|27891.5|27896|27889|27911|27904|27886|27879|94
1663173300000|2022-09-14 16:35:00|27893.5|27886.5|27913.5|27906.5|27921|27914|27886|27879|66
1663173600000|2022-09-14 16:40:00|27911|27904|27936|27929|27936|27929|27911|27904|36
1663173900000|2022-09-14 16:45:00|27931|27924|27931|27924|27936|27929|27921|27914|59
1663174200000|2022-09-14 16:50:00|27926|27919|27941|27934|27941|27934|27926|27919|77
1663174500000|2022-09-14 16:55:00|27938.5|27931.5|27931|27924|27938.5|27931.5|27921|27914|28
1663174800000|2022-09-14 17:00:00|27936|27929|27926|27919|27941|27934|27926|27919|128
1663175100000|2022-09-14 17:05:00|27928.5|27921.5|27928.5|27921.5|27936|27929|27916|27909|39
1663175400000|2022-09-14 17:10:00|27926|27919|27946|27939|27951|27944|27926|27919|52
1663175700000|2022-09-14 17:15:00|27948.5|27941.5|27946|27939|27966|27959|27936|27929|130
1663176000000|2022-09-14 17:20:00|27948.5|27941.5|27933.5|27926.5|27951|27944|27931|27924|52
1663176300000|2022-09-14 17:25:00|27936|27929|27931|27924|27936|27929|27918.5|27911.5|32
1663176600000|2022-09-14 17:30:00|27936|27929|27923.5|27916.5|27938.5|27931.5|27918.5|27911.5|17
1663176900000|2022-09-14 17:35:00|27921|27914|27906|27899|27926|27919|27906|27899|38
1663177200000|2022-09-14 17:40:00|27908.5|27901.5|27911|27904|27911|27904|27896|27889|111
1663177500000|2022-09-14 17:45:00|27908.5|27901.5|27868.5|27861.5|27911|27904|27856|27849|202
1663177800000|2022-09-14 17:50:00|27866|27859|27891|27884|27896|27889|27866|27859|199
1663178100000|2022-09-14 17:55:00|27886|27879|27876|27869|27891|27884|27871|27864|90
1663178400000|2022-09-14 18:00:00|27878.5|27871.5|27866|27859|27891|27884|27861|27854|146
1663178700000|2022-09-14 18:05:00|27863.5|27856.5|27876|27869|27886|27879|27861|27854|253
1663179000000|2022-09-14 18:10:00|27881|27874|27871|27864|27881|27874|27856|27849|100
1663179300000|2022-09-14 18:15:00|27868.5|27861.5|27891|27884|27891|27884|27866|27859|125
1663179600000|2022-09-14 18:20:00|27893.5|27886.5|27891|27884|27896|27889|27886|27879|92
1663179900000|2022-09-14 18:25:00|27888.5|27881.5|27886|27879|27896|27889|27883.5|27876.5|48
1663180200000|2022-09-14 18:30:00|27888.5|27881.5|27911|27904|27916|27909|27886|27879|115
1663180500000|2022-09-14 18:35:00|27908.5|27901.5|27911|27904|27916|27909|27901|27894|41
1663180800000|2022-09-14 18:40:00|27913.5|27906.5|27896|27889|27918.5|27911.5|27891|27884|64
1663181100000|2022-09-14 18:45:00|27891|27884|27901|27894|27906|27899|27881|27874|103
1663181400000|2022-09-14 18:50:00|27903.5|27896.5|27871|27864|27908.5|27901.5|27866|27859|62
1663181700000|2022-09-14 18:55:00|27876|27869|27871|27864|27883.5|27876.5|27861|27854|181
1663182000000|2022-09-14 19:00:00|27866|27859|27866|27859|27891|27884|27856|27849|73
1663182300000|2022-09-14 19:05:00|27868.5|27861.5|27896|27889|27896|27889|27868.5|27861.5|88
1663182600000|2022-09-14 19:10:00|27891|27884|27856|27849|27896|27889|27851|27844|93
1663182900000|2022-09-14 19:15:00|27853.5|27846.5|27841|27834|27856|27849|27826|27819|169
1663183200000|2022-09-14 19:20:00|27838.5|27831.5|27851|27844|27861|27854|27831|27824|120
1663183500000|2022-09-14 19:25:00|27846|27839|27841|27834|27851|27844|27826|27819|113
1663183800000|2022-09-14 19:30:00|27843.5|27836.5|27841|27834|27846|27839|27811|27804|97
1663184100000|2022-09-14 19:35:00|27838.5|27831.5|27856|27849|27856|27849|27836|27829|88
1663184400000|2022-09-14 19:40:00|27853.5|27846.5|27876|27869|27881|27874|27846|27839|97
1663184700000|2022-09-14 19:45:00|27873.5|27866.5|27886|27879|27891|27884|27866|27859|138
1663185000000|2022-09-14 19:50:00|27891|27884|27938.5|27931.5|27941|27934|27886|27879|354
1663185300000|2022-09-14 19:55:00|27941|27934|27946|27939|27956|27949|27921|27914|285
1663185600000|2022-09-14 20:00:00|27941|27934|27958.5|27951.5|27958.5|27951.5|27941|27934|160
1663185900000|2022-09-14 20:05:00|27956|27949|27946|27939|27961|27954|27946|27939|53
1663186200000|2022-09-14 20:10:00|27943.5|27936.5|27951|27944|27951|27944|27943.5|27936.5|23
1663186500000|2022-09-14 20:15:00|27953.5|27946.5|27951|27944|27956|27949|27946|27939|22
1663186800000|2022-09-14 20:20:00|27956|27949|27956|27949|27966|27959|27951|27944|63
1663187100000|2022-09-14 20:25:00|27961|27954|27956|27949|27961|27954|27956|27949|23
1663187400000|2022-09-14 20:30:00|27958.5|27951.5|27961|27954|27961|27954|27956|27949|26
1663187700000|2022-09-14 20:35:00|27958.5|27951.5|27976|27969|27976|27969|27956|27949|24
1663188000000|2022-09-14 20:40:00|27973.5|27966.5|27973.5|27966.5|27976|27969|27973.5|27966.5|4
1663188300000|2022-09-14 20:45:00|27976|27969|27986|27979|28003.5|27996.5|27973.5|27966.5|233
1663188600000|2022-09-14 20:50:00|27988.5|27981.5|28001|27994|28006|27999|27986|27979|677
1663188900000|2022-09-14 20:55:00|28006|27999|27995|27980|28006|27999|27986|27979|139
1663189200000|2022-09-14 21:00:00|27992.5|27977.5|27982.5|27967.5|27992.5|27977.5|27980|27965|7
1663189500000|2022-09-14 21:05:00|||||||||1
1663189800000|2022-09-14 21:10:00|27985|27970|27985|27970|27985|27970|27985|27970|0
1663190100000|2022-09-14 21:15:00|27993.6|27963.6|27994|27964|27996.1|27966.1|27992.3|27962.3|14226
1663190400000|2022-09-14 21:20:00|27993.9|27963.9|27996|27966|27996|27966|27993.9|27963.9|0
1663190700000|2022-09-14 21:25:00|27995.8|27965.8|27998|27968|27998|27968|27995.6|27965.6|0
1663191000000|2022-09-14 21:30:00|27998.2|27968.2|27997.9|27967.9|27999.7|27969.7|27996.5|27966.5|0
1663191300000|2022-09-14 21:35:00|27998.1|27968.1|27997.4|27967.4|27998.3|27968.3|27995.9|27965.9|0
1663191600000|2022-09-14 21:40:00|27997.6|27967.6|27997.6|27967.6|27997.9|27967.9|27997.4|27967.4|0
1663191900000|2022-09-14 21:45:00|27997.4|27967.4|27995.6|27965.6|27997.4|27967.4|27995.6|27965.6|0
1663192200000|2022-09-14 21:50:00|27996|27966|27996|27966|27997.6|27967.6|27995.4|27965.4|0
1663192500000|2022-09-14 21:55:00|27995.6|27965.6|27998.1|27968.1|28000.5|27970.5|27995.6|27965.6|0
1663192800000|2022-09-14 22:00:00|27986.7|27956.7|27990|27975|27990|27975|27976.9|27946.9|16
1663193100000|2022-09-14 22:05:00|27987.5|27972.5|27997.5|27982.5|27997.5|27982.5|27987.5|27972.5|19
1663193400000|2022-09-14 22:10:00|28000|27985|28002.5|27987.5|28002.5|27987.5|28000|27985|20
1663193700000|2022-09-14 22:15:00|28005|27990|28020|28005|28020|28005|28005|27990|42
1663194000000|2022-09-14 22:20:00|28025|28010|28002.5|27987.5|28025|28010|27995|27980|29
1663194300000|2022-09-14 22:25:00|28000|27985|28002.5|27987.5|28007.5|27992.5|28000|27985|6
1663194600000|2022-09-14 22:30:00|28000|27985|28007.5|27992.5|28010|27995|28000|27985|8
1663194900000|2022-09-14 22:35:00|28005|27990|28005|27990|28012.5|27997.5|28002.5|27987.5|7
1663195200000|2022-09-14 22:40:00|28007.5|27992.5|28012.5|27997.5|28012.5|27997.5|28005|27990|1
1663195500000|2022-09-14 22:45:00|28015|28000|28007.5|27992.5|28015|28000|28007.5|27992.5|10
1663195800000|2022-09-14 22:50:00|28002.5|27987.5|27995|27980|28002.5|27987.5|27990|27975|21
1663196100000|2022-09-14 22:55:00|27997.5|27982.5|27995|27980|27997.5|27982.5|27992.5|27977.5|1
1663196400000|2022-09-14 23:00:00|27992.5|27977.5|27975|27960|27995|27980|27972.5|27957.5|68
1663196700000|2022-09-14 23:05:00|27972.5|27957.5|27965|27950|27972.5|27957.5|27965|27950|31
1663197000000|2022-09-14 23:10:00|27970|27955|27970|27955|27970|27955|27967.5|27952.5|8
1663197300000|2022-09-14 23:15:00|27967.5|27952.5|27967.5|27952.5|27967.5|27952.5|27967.5|27952.5|4
1663197600000|2022-09-14 23:20:00|27965|27950|27965|27950|27965|27950|27965|27950|0
1663197900000|2022-09-14 23:25:00|27960|27945|27952.5|27937.5|27960|27945|27950|27935|42
1663198200000|2022-09-14 23:30:00|27948.5|27941.5|27933.5|27926.5|27951|27944|27933.5|27926.5|19106
1663198500000|2022-09-14 23:35:00|27931|27924|27921|27914|27931|27924|27913.5|27906.5|216
1663198800000|2022-09-14 23:40:00|27918.5|27911.5|27921|27914|27931|27924|27906|27899|271
1663199100000|2022-09-14 23:45:00|27923.5|27916.5|27881|27874|27936|27929|27881|27874|596
1663199400000|2022-09-14 23:50:00|27886|27879|27886|27879|27906|27899|27876|27869|464
1663199700000|2022-09-14 23:55:00|27883.5|27876.5|27886|27879|27896|27889|27876|27869|223
1663200000000|2022-09-15 00:00:00|27878.5|27871.5|27861|27854|27898.5|27891.5|27856|27849|1046
1663200300000|2022-09-15 00:05:00|27863.5|27856.5|27861|27854|27876|27869|27846|27839|500
1663200600000|2022-09-15 00:10:00|27863.5|27856.5|27876|27869|27891|27884|27846|27839|444
1663200900000|2022-09-15 00:15:00|27873.5|27866.5|27846|27839|27881|27874|27846|27839|405
1663201200000|2022-09-15 00:20:00|27843.5|27836.5|27836|27829|27848.5|27841.5|27831|27824|505
1663201500000|2022-09-15 00:25:00|27831|27824|27831|27824|27841|27834|27821|27814|348
1663201800000|2022-09-15 00:30:00|27828.5|27821.5|27828.5|27821.5|27831|27824|27801|27794|615
1663202100000|2022-09-15 00:35:00|27826|27819|27871|27864|27881|27874|27826|27819|384
1663202400000|2022-09-15 00:40:00|27876|27869|27871|27864|27886|27879|27866|27859|386
1663202700000|2022-09-15 00:45:00|27868.5|27861.5|27866|27859|27871|27864|27843.5|27836.5|239
1663203000000|2022-09-15 00:50:00|27863.5|27856.5|27886|27879|27891|27884|27861|27854|282
1663203300000|2022-09-15 00:55:00|27888.5|27881.5|27883.5|27876.5|27888.5|27881.5|27876|27869|233
1663203600000|2022-09-15 01:00:00|27886|27879|27846|27839|27886|27879|27846|27839|259
1663203900000|2022-09-15 01:05:00|27851|27844|27831|27824|27851|27844|27806|27799|454
1663204200000|2022-09-15 01:10:00|27833.5|27826.5|27856|27849|27866|27859|27833.5|27826.5|245
1663204500000|2022-09-15 01:15:00|27851|27844|27826|27819|27866|27859|27826|27819|233
1663204800000|2022-09-15 01:20:00|27828.5|27821.5|27836|27829|27841|27834|27816|27809|193
1663205100000|2022-09-15 01:25:00|27838.5|27831.5|27836|27829|27841|27834|27826|27819|160
1663205400000|2022-09-15 01:30:00|27841|27834|27858.5|27851.5|27886|27879|27826|27819|540
1663205700000|2022-09-15 01:35:00|27861|27854|27851|27844|27866|27859|27841|27834|272
1663206000000|2022-09-15 01:40:00|27853.5|27846.5|27866|27859|27871|27864|27853.5|27846.5|134
1663206300000|2022-09-15 01:45:00|27868.5|27861.5|27876|27869|27878.5|27871.5|27856|27849|170
1663206600000|2022-09-15 01:50:00|27873.5|27866.5|27896|27889|27896|27889|27871|27864|249
1663206900000|2022-09-15 01:55:00|27893.5|27886.5|27906|27899|27906|27899|27886|27879|316
1663207200000|2022-09-15 02:00:00|27901|27894|27911|27904|27921|27914|27901|27894|394
1663207500000|2022-09-15 02:05:00|27921|27914|27921|27914|27931|27924|27906|27899|240
1663207800000|2022-09-15 02:10:00|27923.5|27916.5|27916|27909|27923.5|27916.5|27906|27899|178
1663208100000|2022-09-15 02:15:00|27918.5|27911.5|27926|27919|27931|27924|27916|27909|257
1663208400000|2022-09-15 02:20:00|27923.5|27916.5|27931|27924|27936|27929|27921|27914|175
1663208700000|2022-09-15 02:25:00|27936|27929|27941|27934|27948.5|27941.5|27921|27914|233
1663209000000|2022-09-15 02:30:00|27943.5|27936.5|27941|27934|27956|27949|27941|27934|110
1663209300000|2022-09-15 02:35:00|27938.5|27931.5|27921|27914|27941|27934|27921|27914|103
1663209600000|2022-09-15 02:40:00|27923.5|27916.5|27926|27919|27931|27924|27923.5|27916.5|127
1663209900000|2022-09-15 02:45:00|27931|27924|27926|27919|27936|27929|27926|27919|47
1663210200000|2022-09-15 02:50:00|27928.5|27921.5|27926|27919|27931|27924|27921|27914|63
1663210500000|2022-09-15 02:55:00|27923.5|27916.5|27931|27924|27936|27929|27921|27914|74
1663210800000|2022-09-15 03:00:00|27933.5|27926.5|27921|27914|27936|27929|27921|27914|83
1663211100000|2022-09-15 03:05:00|27923.5|27916.5|27936|27929|27936|27929|27923.5|27916.5|39
1663211400000|2022-09-15 03:10:00|27933.5|27926.5|27936|27929|27941|27934|27931|27924|55
1663211700000|2022-09-15 03:15:00|27933.5|27926.5|27941|27934|27941|27934|27933.5|27926.5|55
1663212000000|2022-09-15 03:20:00|27946|27939|27946|27939|27946|27939|27941|27934|31
1663212300000|2022-09-15 03:25:00|27943.5|27936.5|27941|27934|27943.5|27936.5|27936|27929|126
1663212600000|2022-09-15 03:30:00|27936|27929|27906|27899|27936|27929|27906|27899|277
1663212900000|2022-09-15 03:35:00|27901|27894|27901|27894|27908.5|27901.5|27898.5|27891.5|149
1663213200000|2022-09-15 03:40:00|27896|27889|27891|27884|27901|27894|27891|27884|134
1663213500000|2022-09-15 03:45:00|27896|27889|27896|27889|27901|27894|27891|27884|95
1663213800000|2022-09-15 03:50:00|27891|27884|27891|27884|27891|27884|27881|27874|110
1663214100000|2022-09-15 03:55:00|27886|27879|27881|27874|27886|27879|27881|27874|49
1663214400000|2022-09-15 04:00:00|27886|27879|27881|27874|27893.5|27886.5|27881|27874|299
1663214700000|2022-09-15 04:05:00|27883.5|27876.5|27876|27869|27886|27879|27871|27864|222
1663215000000|2022-09-15 04:10:00|27871|27864|27876|27869|27876|27869|27871|27864|122
1663215300000|2022-09-15 04:15:00|27878.5|27871.5|27886|27879|27886|27879|27876|27869|103
1663215600000|2022-09-15 04:20:00|27881|27874|27876|27869|27886|27879|27876|27869|119
1663215900000|2022-09-15 04:25:00|||||||||9
1663216200000|2022-09-15 04:30:00|27871|27864|27871|27864|27871|27864|27866|27859|170
1663216500000|2022-09-15 04:35:00|27873.5|27866.5|27878.5|27871.5|27886|27879|27873.5|27866.5|208
1663216800000|2022-09-15 04:40:00|27876|27869|27886|27879|27886|27879|27876|27869|129
1663217100000|2022-09-15 04:45:00|27891|27884|27886|27879|27896|27889|27886|27879|178
1663217400000|2022-09-15 04:50:00|27891|27884|27891|27884|27896|27889|27888.5|27881.5|99
1663217700000|2022-09-15 04:55:00|27893.5|27886.5|27891|27884|27896|27889|27891|27884|98
1663218000000|2022-09-15 05:00:00|27886|27879|27881|27874|27886|27879|27881|27874|202
1663218300000|2022-09-15 05:05:00|27876|27869|27886|27879|27886|27879|27876|27869|152
1663218600000|2022-09-15 05:10:00|27883.5|27876.5|27881|27874|27886|27879|27881|27874|146
1663218900000|2022-09-15 05:15:00|27876|27869|27876|27869|27876|27869|27871|27864|260
1663219200000|2022-09-15 05:20:00|27878.5|27871.5|27876|27869|27881|27874|27876|27869|194
1663219500000|2022-09-15 05:25:00|27871|27864|27868.5|27861.5|27876|27869|27868.5|27861.5|219
1663219800000|2022-09-15 05:30:00|27871|27864|27866|27859|27876|27869|27866|27859|175
1663220100000|2022-09-15 05:35:00|27861|27854|27871|27864|27871|27864|27861|27854|291
1663220400000|2022-09-15 05:40:00|27866|27859|27861|27854|27866|27859|27861|27854|229
1663220700000|2022-09-15 05:45:00|27866|27859|27881|27874|27881|27874|27866|27859|252
1663221000000|2022-09-15 05:50:00|27876|27869|27871|27864|27881|27874|27871|27864|345
1663221300000|2022-09-15 05:55:00|27873.5|27866.5|27891|27884|27891|27884|27873.5|27866.5|851
1663221600000|2022-09-15 06:00:00|27890.6|27883.6|27890.6|27883.6|27890.6|27883.6|27868.1|27861.1|1347
1663221900000|2022-09-15 06:05:00|27893.1|27886.1|27883.1|27876.1|27895.6|27888.6|27883.1|27876.1|446
1663222200000|2022-09-15 06:10:00|27885.6|27878.6|27905.6|27898.6|27905.6|27898.6|27870.6|27863.6|367
1663222500000|2022-09-15 06:15:00|27903.1|27896.1|27900.6|27893.6|27905.6|27898.6|27900.6|27893.6|144
1663222800000|2022-09-15 06:20:00|27905.6|27898.6|27900.6|27893.6|27905.6|27898.6|27895.6|27888.6|288
1663223100000|2022-09-15 06:25:00|27903.1|27896.1|27900.6|27893.6|27905.6|27898.6|27895.6|27888.6|90
1663223400000|2022-09-15 06:30:00|27903.1|27896.1|27890.6|27883.6|27903.1|27896.1|27890.6|27883.6|36
1663223700000|2022-09-15 06:35:00|27888.1|27881.1|27890.6|27883.6|27890.6|27883.6|27888.1|27881.1|15
1663224000000|2022-09-15 06:40:00|27893.1|27886.1|27898.1|27891.1|27898.1|27891.1|27890.6|27883.6|11
1663224300000|2022-09-15 06:45:00|27900.6|27893.6|27898.1|27891.1|27900.6|27893.6|27898.1|27891.1|8
1663224600000|2022-09-15 06:50:00|27900.6|27893.6|27895.6|27888.6|27903.1|27896.1|27895.6|27888.6|7
1663224900000|2022-09-15 06:55:00|27890.6|27883.6|27888.1|27881.1|27893.1|27886.1|27885.6|27878.6|38
1663225200000|2022-09-15 07:00:00|27885.6|27878.6|27908.1|27901.1|27908.1|27901.1|27883.1|27876.1|62
1663225500000|2022-09-15 07:05:00|27910.6|27903.6|27930.6|27923.6|27930.6|27923.6|27910.6|27903.6|71
1663225800000|2022-09-15 07:10:00|27935.6|27928.6|27920.6|27913.6|27935.6|27928.6|27915.6|27908.6|92
1663226100000|2022-09-15 07:15:00|27923.1|27916.1|27925.6|27918.6|27933.1|27926.1|27918.1|27911.1|33
1663226400000|2022-09-15 07:20:00|27928.1|27921.1|27933.1|27926.1|27935.6|27928.6|27925.6|27918.6|34
1663226700000|2022-09-15 07:25:00|27930.6|27923.6|27930.6|27923.6|27940.6|27933.6|27930.6|27923.6|44
1663227000000|2022-09-15 07:30:00|27933.1|27926.1|27928.1|27921.1|27940.6|27933.6|27925.6|27918.6|134
1663227300000|2022-09-15 07:35:00|27925.6|27918.6|27915.6|27908.6|27930.6|27923.6|27908.1|27901.1|50
1663227600000|2022-09-15 07:40:00|27913.1|27906.1|27908.1|27901.1|27915.6|27908.6|27905.6|27898.6|39
1663227900000|2022-09-15 07:45:00|27910.6|27903.6|27930.6|27923.6|27938.1|27931.1|27910.6|27903.6|198
1663228200000|2022-09-15 07:50:00|27928.1|27921.1|27930.6|27923.6|27935.6|27928.6|27925.6|27918.6|39
1663228500000|2022-09-15 07:55:00|27935.6|27928.6|27930.6|27923.6|27935.6|27928.6|27918.1|27911.1|91
1663228800000|2022-09-15 08:00:00|27925.6|27918.6|27920.6|27913.6|27940.6|27933.6|27920.6|27913.6|142
1663229100000|2022-09-15 08:05:00|27923.1|27916.1|27915.6|27908.6|27930.6|27923.6|27915.6|27908.6|74
1663229400000|2022-09-15 08:10:00|27910.6|27903.6|27900.6|27893.6|27915.6|27908.6|27900.6|27893.6|41
1663229700000|2022-09-15 08:15:00|27903.1|27896.1|27900.6|27893.6|27905.6|27898.6|27895.6|27888.6|40
1663230000000|2022-09-15 08:20:00|27898.1|27891.1|27905.6|27898.6|27910.6|27903.6|27895.6|27888.6|32
1663230300000|2022-09-15 08:25:00|27903.1|27896.1|27905.6|27898.6|27910.6|27903.6|27900.6|27893.6|24
1663230600000|2022-09-15 08:30:00|27903.1|27896.1|27913.1|27906.1|27915.6|27908.6|27900.6|27893.6|37
1663230900000|2022-09-15 08:35:00|27910.6|27903.6|27910.6|27903.6|27915.6|27908.6|27903.1|27896.1|31
1663231200000|2022-09-15 08:40:00|27908.1|27901.1|27900.6|27893.6|27915.6|27908.6|27900.6|27893.6|45
1663231500000|2022-09-15 08:45:00|27898.1|27891.1|27885.6|27878.6|27898.1|27891.1|27885.6|27878.6|81
1663231800000|2022-09-15 08:50:00|27890.6|27883.6|27895.6|27888.6|27895.6|27888.6|27885.6|27878.6|48
1663232100000|2022-09-15 08:55:00|27890.6|27883.6|27910.6|27903.6|27910.6|27903.6|27890.6|27883.6|47
1663232400000|2022-09-15 09:00:00|27908.1|27901.1|27910.6|27903.6|27910.6|27903.6|27893.1|27886.1|74
1663232700000|2022-09-15 09:05:00|27908.1|27901.1|27905.6|27898.6|27915.6|27908.6|27898.1|27891.1|99
1663233000000|2022-09-15 09:10:00|27910.6|27903.6|27900.6|27893.6|27910.6|27903.6|27900.6|27893.6|40
1663233300000|2022-09-15 09:15:00|27903.1|27896.1|27895.6|27888.6|27910.6|27903.6|27893.1|27886.1|117
1663233600000|2022-09-15 09:20:00|27900.6|27893.6|27895.6|27888.6|27900.6|27893.6|27885.6|27878.6|33
1663233900000|2022-09-15 09:25:00|27890.6|27883.6|27895.6|27888.6|27900.6|27893.6|27890.6|27883.6|32
1663234200000|2022-09-15 09:30:00|27900.6|27893.6|27910.6|27903.6|27910.6|27903.6|27898.1|27891.1|36
1663234500000|2022-09-15 09:35:00|27905.6|27898.6|27900.6|27893.6|27905.6|27898.6|27895.6|27888.6|70
1663234800000|2022-09-15 09:40:00|27903.1|27896.1|27898.1|27891.1|27905.6|27898.6|27895.6|27888.6|124
1663235100000|2022-09-15 09:45:00|27895.6|27888.6|27880.6|27873.6|27895.6|27888.6|27880.6|27873.6|192
1663235400000|2022-09-15 09:50:00|27885.6|27878.6|27875.6|27868.6|27885.6|27878.6|27875.6|27868.6|29
1663235700000|2022-09-15 09:55:00|27880.6|27873.6|27873.1|27866.1|27880.6|27873.6|27873.1|27866.1|48
1663236000000|2022-09-15 10:00:00|27875.6|27868.6|27880.6|27873.6|27885.6|27878.6|27873.1|27866.1|54
1663236300000|2022-09-15 10:05:00|27875.6|27868.6|27885.6|27878.6|27888.1|27881.1|27875.6|27868.6|24
1663236600000|2022-09-15 10:10:00|27883.1|27876.1|27890.6|27883.6|27893.1|27886.1|27883.1|27876.1|10
1663236900000|2022-09-15 10:15:00|27888.1|27881.1|27890.6|27883.6|27890.6|27883.6|27885.6|27878.6|9
1663237200000|2022-09-15 10:20:00|27885.6|27878.6|27885.6|27878.6|27890.6|27883.6|27885.6|27878.6|50
1663237500000|2022-09-15 10:25:00|27888.1|27881.1|27885.6|27878.6|27890.6|27883.6|27880.6|27873.6|40
1663237800000|2022-09-15 10:30:00|27883.1|27876.1|27855.6|27848.6|27885.6|27878.6|27848.1|27841.1|206
1663238100000|2022-09-15 10:35:00|27853.1|27846.1|27838.1|27831.1|27853.1|27846.1|27830.6|27823.6|202
1663238400000|2022-09-15 10:40:00|27840.6|27833.6|27830.6|27823.6|27840.6|27833.6|27818.1|27811.1|211
1663238700000|2022-09-15 10:45:00|27828.1|27821.1|27835.6|27828.6|27840.6|27833.6|27825.6|27818.6|42
1663239000000|2022-09-15 10:50:00|27840.6|27833.6|27840.6|27833.6|27845.6|27838.6|27835.6|27828.6|116
1663239300000|2022-09-15 10:55:00|27843.1|27836.1|27845.6|27838.6|27845.6|27838.6|27835.6|27828.6|49
1663239600000|2022-09-15 11:00:00|27840.6|27833.6|27845.6|27838.6|27850.6|27843.6|27840.6|27833.6|54
1663239900000|2022-09-15 11:05:00|27840.6|27833.6|27845.6|27838.6|27850.6|27843.6|27840.6|27833.6|63
1663240200000|2022-09-15 11:10:00|27843.1|27836.1|27855.6|27848.6|27855.6|27848.6|27840.6|27833.6|28
1663240500000|2022-09-15 11:15:00|27850.6|27843.6|27858.1|27851.1|27860.6|27853.6|27850.6|27843.6|40
1663240800000|2022-09-15 11:20:00|27860.6|27853.6|27865.6|27858.6|27865.6|27858.6|27855.6|27848.6|42
1663241100000|2022-09-15 11:25:00|27863.1|27856.1|27870.6|27863.6|27875.6|27868.6|27860.6|27853.6|48
1663241400000|2022-09-15 11:30:00|27868.1|27861.1|27860.6|27853.6|27868.1|27861.1|27860.6|27853.6|30
1663241700000|2022-09-15 11:35:00|27865.6|27858.6|27855.6|27848.6|27865.6|27858.6|27855.6|27848.6|28
1663242000000|2022-09-15 11:40:00|27853.1|27846.1|27860.6|27853.6|27860.6|27853.6|27850.6|27843.6|55
1663242300000|2022-09-15 11:45:00|27863.1|27856.1|27855.6|27848.6|27863.1|27856.1|27850.6|27843.6|8
1663242600000|2022-09-15 11:50:00|27853.1|27846.1|27840.6|27833.6|27855.6|27848.6|27840.6|27833.6|54
1663242900000|2022-09-15 11:55:00|27838.1|27831.1|27845.6|27838.6|27850.6|27843.6|27835.6|27828.6|13
1663243200000|2022-09-15 12:00:00|27843.1|27836.1|27833.1|27826.1|27845.6|27838.6|27830.6|27823.6|54
1663243500000|2022-09-15 12:05:00|27835.6|27828.6|27828.1|27821.1|27840.6|27833.6|27825.6|27818.6|79
1663243800000|2022-09-15 12:10:00|27830.6|27823.6|27845.6|27838.6|27845.6|27838.6|27830.6|27823.6|30
1663244100000|2022-09-15 12:15:00|27843.1|27836.1|27835.6|27828.6|27845.6|27838.6|27833.1|27826.1|42
1663244400000|2022-09-15 12:20:00|27830.6|27823.6|27820.6|27813.6|27835.6|27828.6|27820.6|27813.6|111
1663244700000|2022-09-15 12:25:00|27823.1|27816.1|27825.6|27818.6|27830.6|27823.6|27820.6|27813.6|95
1663245000000|2022-09-15 12:30:00|27835.6|27828.6|27825.6|27818.6|27865.6|27858.6|27813.1|27806.1|459
1663245300000|2022-09-15 12:35:00|27820.6|27813.6|27850.6|27843.6|27855.6|27848.6|27818.1|27811.1|125
1663245600000|2022-09-15 12:40:00|27853.1|27846.1|27850.6|27843.6|27855.6|27848.6|27840.6|27833.6|69
1663245900000|2022-09-15 12:45:00|27855.6|27848.6|27860.6|27853.6|27860.6|27853.6|27843.1|27836.1|67
1663246200000|2022-09-15 12:50:00|27858.1|27851.1|27855.6|27848.6|27865.6|27858.6|27845.6|27838.6|103
1663246500000|2022-09-15 12:55:00|27858.1|27851.1|27840.6|27833.6|27860.6|27853.6|27840.6|27833.6|82
1663246800000|2022-09-15 13:00:00|27845.6|27838.6|27843.1|27836.1|27845.6|27838.6|27835.6|27828.6|61
1663247100000|2022-09-15 13:05:00|27840.6|27833.6|27830.6|27823.6|27845.6|27838.6|27825.6|27818.6|73
1663247400000|2022-09-15 13:10:00|27833.1|27826.1|27835.6|27828.6|27835.6|27828.6|27820.6|27813.6|67
1663247700000|2022-09-15 13:15:00|27833.1|27826.1|27810.6|27803.6|27840.6|27833.6|27808.1|27801.1|100
1663248000000|2022-09-15 13:20:00|27813.1|27806.1|27790.6|27783.6|27820.6|27813.6|27788.1|27781.1|157
1663248300000|2022-09-15 13:25:00|27788.1|27781.1|27775.6|27768.6|27795.6|27788.6|27765.6|27758.6|249
1663248600000|2022-09-15 13:30:00|27770.6|27763.6|27795.6|27788.6|27798.1|27791.1|27765.6|27758.6|398
1663248900000|2022-09-15 13:35:00|27793.1|27786.1|27785.6|27778.6|27805.6|27798.6|27770.6|27763.6|179
1663249200000|2022-09-15 13:40:00|27780.6|27773.6|27830.6|27823.6|27835.6|27828.6|27780.6|27773.6|450
1663249500000|2022-09-15 13:45:00|27833.1|27826.1|27860.6|27853.6|27860.6|27853.6|27820.6|27813.6|334
1663249800000|2022-09-15 13:50:00|27865.6|27858.6|27865.6|27858.6|27880.6|27873.6|27850.6|27843.6|339
1663250100000|2022-09-15 13:55:00|27860.6|27853.6|27865.6|27858.6|27875.6|27868.6|27855.6|27848.6|184
1663250400000|2022-09-15 14:00:00|27870.6|27863.6|27885.6|27878.6|27895.6|27888.6|27870.6|27863.6|312
1663250700000|2022-09-15 14:05:00|27883.1|27876.1|27885.6|27878.6|27905.6|27898.6|27880.6|27873.6|334
1663251000000|2022-09-15 14:10:00|27888.1|27881.1|27900.6|27893.6|27905.6|27898.6|27880.6|27873.6|181
1663251300000|2022-09-15 14:15:00|27895.6|27888.6|27910.6|27903.6|27925.6|27918.6|27895.6|27888.6|294
1663251600000|2022-09-15 14:20:00|27913.1|27906.1|27870.6|27863.6|27913.1|27906.1|27858.1|27851.1|190
1663251900000|2022-09-15 14:25:00|27865.6|27858.6|27835.6|27828.6|27870.6|27863.6|27830.6|27823.6|260
1663252200000|2022-09-15 14:30:00|27833.1|27826.1|27830.6|27823.6|27850.6|27843.6|27825.6|27818.6|325
1663252500000|2022-09-15 14:35:00|27833.1|27826.1|27850.6|27843.6|27855.6|27848.6|27830.6|27823.6|148
1663252800000|2022-09-15 14:40:00|27845.6|27838.6|27845.6|27838.6|27855.6|27848.6|27830.6|27823.6|205
1663253100000|2022-09-15 14:45:00|27850.6|27843.6|27815.6|27808.6|27850.6|27843.6|27810.6|27803.6|308
1663253400000|2022-09-15 14:50:00|27813.1|27806.1|27790.6|27783.6|27813.1|27806.1|27775.6|27768.6|319
1663253700000|2022-09-15 14:55:00|27788.1|27781.1|27765.6|27758.6|27790.6|27783.6|27763.1|27756.1|344
1663254000000|2022-09-15 15:00:00|27760.6|27753.6|27785.6|27778.6|27785.6|27778.6|27750.6|27743.6|224
1663254300000|2022-09-15 15:05:00|27783.1|27776.1|27770.6|27763.6|27788.1|27781.1|27768.1|27761.1|96
1663254600000|2022-09-15 15:10:00|27768.1|27761.1|27750.6|27743.6|27770.6|27763.6|27740.6|27733.6|170
1663254900000|2022-09-15 15:15:00|27748.1|27741.1|27765.6|27758.6|27768.1|27761.1|27735.6|27728.6|183
1663255200000|2022-09-15 15:20:00|27763.1|27756.1|27795.6|27788.6|27800.6|27793.6|27760.6|27753.6|246
1663255500000|2022-09-15 15:25:00|27790.6|27783.6|27793.1|27786.1|27800.6|27793.6|27785.6|27778.6|257
1663255800000|2022-09-15 15:30:00|27790.6|27783.6|27790.6|27783.6|27805.6|27798.6|27785.6|27778.6|284
1663256100000|2022-09-15 15:35:00|27793.1|27786.1|27790.6|27783.6|27805.6|27798.6|27780.6|27773.6|195
1663256400000|2022-09-15 15:40:00|27788.1|27781.1|27790.6|27783.6|27805.6|27798.6|27788.1|27781.1|81
1663256700000|2022-09-15 15:45:00|27795.6|27788.6|27770.6|27763.6|27795.6|27788.6|27770.6|27763.6|136
1663257000000|2022-09-15 15:50:00|27768.1|27761.1|27735.6|27728.6|27770.6|27763.6|27735.6|27728.6|248
1663257300000|2022-09-15 15:55:00|27738.1|27731.1|27755.6|27748.6|27755.6|27748.6|27725.6|27718.6|153
1663257600000|2022-09-15 16:00:00|27758.1|27751.1|27765.6|27758.6|27768.1|27761.1|27745.6|27738.6|124
1663257900000|2022-09-15 16:05:00|27763.1|27756.1|27745.6|27738.6|27765.6|27758.6|27745.6|27738.6|69
1663258200000|2022-09-15 16:10:00|27743.1|27736.1|27735.6|27728.6|27750.6|27743.6|27730.6|27723.6|138
1663258500000|2022-09-15 16:15:00|27738.1|27731.1|27755.6|27748.6|27760.6|27753.6|27735.6|27728.6|96
1663258800000|2022-09-15 16:20:00|27753.1|27746.1|27760.6|27753.6|27765.6|27758.6|27745.6|27738.6|154
1663259100000|2022-09-15 16:25:00|27758.1|27751.1|27758.1|27751.1|27770.6|27763.6|27755.6|27748.6|78
1663259400000|2022-09-15 16:30:00|27755.6|27748.6|27775.6|27768.6|27780.6|27773.6|27755.6|27748.6|108
1663259700000|2022-09-15 16:35:00|27780.6|27773.6|27775.6|27768.6|27780.6|27773.6|27765.6|27758.6|160
1663260000000|2022-09-15 16:40:00|27778.1|27771.1|27785.6|27778.6|27795.6|27788.6|27775.6|27768.6|68
1663260300000|2022-09-15 16:45:00|27788.1|27781.1|27773.1|27766.1|27790.6|27783.6|27765.6|27758.6|105
1663260600000|2022-09-15 16:50:00|27775.6|27768.6|27778.1|27771.1|27785.6|27778.6|27770.6|27763.6|109
1663260900000|2022-09-15 16:55:00|27780.6|27773.6|27795.6|27788.6|27798.1|27791.1|27775.6|27768.6|62
1663261200000|2022-09-15 17:00:00|27800.6|27793.6|27840.6|27833.6|27855.6|27848.6|27795.6|27788.6|338
1663261500000|2022-09-15 17:05:00|27845.6|27838.6|27840.6|27833.6|27855.6|27848.6|27835.6|27828.6|144
1663261800000|2022-09-15 17:10:00|27845.6|27838.6|27840.6|27833.6|27845.6|27838.6|27835.6|27828.6|90
1663262100000|2022-09-15 17:15:00|27845.6|27838.6|27860.6|27853.6|27865.6|27858.6|27835.6|27828.6|161
1663262400000|2022-09-15 17:20:00|27858.1|27851.1|27860.6|27853.6|27865.6|27858.6|27855.6|27848.6|117
1663262700000|2022-09-15 17:25:00|27858.1|27851.1|27855.6|27848.6|27870.6|27863.6|27853.1|27846.1|166
1663263000000|2022-09-15 17:30:00|27850.6|27843.6|27840.6|27833.6|27855.6|27848.6|27840.6|27833.6|112
1663263300000|2022-09-15 17:35:00|27838.1|27831.1|27825.6|27818.6|27840.6|27833.6|27820.6|27813.6|163
1663263600000|2022-09-15 17:40:00|27823.1|27816.1|27815.6|27808.6|27835.6|27828.6|27815.6|27808.6|49
1663263900000|2022-09-15 17:45:00|27818.1|27811.1|27808.1|27801.1|27820.6|27813.6|27800.6|27793.6|108
1663264200000|2022-09-15 17:50:00|27810.6|27803.6|27800.6|27793.6|27810.6|27803.6|27790.6|27783.6|78
1663264500000|2022-09-15 17:55:00|27803.1|27796.1|27810.6|27803.6|27815.6|27808.6|27800.6|27793.6|784
1663264800000|2022-09-15 18:00:00|27805.6|27798.6|27768.1|27761.1|27805.6|27798.6|27760.6|27753.6|393
1663265100000|2022-09-15 18:05:00|27765.6|27758.6|27760.6|27753.6|27775.6|27768.6|27750.6|27743.6|53
1663265400000|2022-09-15 18:10:00|27758.1|27751.1|27765.6|27758.6|27778.1|27771.1|27755.6|27748.6|69
1663265700000|2022-09-15 18:15:00|27760.6|27753.6|27765.6|27758.6|27775.6|27768.6|27753.1|27746.1|85
1663266000000|2022-09-15 18:20:00|27768.1|27761.1|27770.6|27763.6|27775.6|27768.6|27760.6|27753.6|76
1663266300000|2022-09-15 18:25:00|27768.1|27761.1|27775.6|27768.6|27780.6|27773.6|27763.1|27756.1|35
1663266600000|2022-09-15 18:30:00|27770.6|27763.6|27770.6|27763.6|27790.6|27783.6|27770.6|27763.6|107
1663266900000|2022-09-15 18:35:00|27765.6|27758.6|27775.6|27768.6|27785.6|27778.6|27763.1|27756.1|46
1663267200000|2022-09-15 18:40:00|27780.6|27773.6|27775.6|27768.6|27780.6|27773.6|27765.6|27758.6|36
1663267500000|2022-09-15 18:45:00|27773.1|27766.1|27735.6|27728.6|27773.1|27766.1|27735.6|27728.6|82
1663267800000|2022-09-15 18:50:00|27740.6|27733.6|27745.6|27738.6|27745.6|27738.6|27725.6|27718.6|84
1663268100000|2022-09-15 18:55:00|27743.1|27736.1|27730.6|27723.6|27743.1|27736.1|27725.6|27718.6|63
1663268400000|2022-09-15 19:00:00|27728.1|27721.1|27720.6|27713.6|27740.6|27733.6|27720.6|27713.6|161
1663268700000|2022-09-15 19:05:00|27725.6|27718.6|27725.6|27718.6|27730.6|27723.6|27713.1|27706.1|280
1663269000000|2022-09-15 19:10:00|27723.1|27716.1|27695.6|27688.6|27725.6|27718.6|27690.6|27683.6|257
1663269300000|2022-09-15 19:15:00|27690.6|27683.6|27683.1|27676.1|27700.6|27693.6|27675.6|27668.6|282
1663269600000|2022-09-15 19:20:00|27685.6|27678.6|27695.6|27688.6|27695.6|27688.6|27675.6|27668.6|102
1663269900000|2022-09-15 19:25:00|27690.6|27683.6|27670.6|27663.6|27695.6|27688.6|27665.6|27658.6|167
1663270200000|2022-09-15 19:30:00|27668.1|27661.1|27670.6|27663.6|27685.6|27678.6|27665.6|27658.6|199
1663270500000|2022-09-15 19:35:00|27673.1|27666.1|27680.6|27673.6|27685.6|27678.6|27670.6|27663.6|71
1663270800000|2022-09-15 19:40:00|27685.6|27678.6|27688.1|27681.1|27695.6|27688.6|27670.6|27663.6|161
1663271100000|2022-09-15 19:45:00|27685.6|27678.6|27695.6|27688.6|27710.6|27703.6|27685.6|27678.6|212
1663271400000|2022-09-15 19:50:00|27700.6|27693.6|27715.6|27708.6|27730.6|27723.6|27690.6|27683.6|339
1663271700000|2022-09-15 19:55:00|27718.1|27711.1|27705.6|27698.6|27730.6|27723.6|27705.6|27698.6|198
1663272000000|2022-09-15 20:00:00|27708.1|27701.1|27725.6|27718.6|27730.6|27723.6|27705.6|27698.6|90
1663272300000|2022-09-15 20:05:00|27728.1|27721.1|27730.6|27723.6|27740.6|27733.6|27728.1|27721.1|41
1663272600000|2022-09-15 20:10:00|27733.1|27726.1|27725.6|27718.6|27735.6|27728.6|27723.1|27716.1|18
1663272900000|2022-09-15 20:15:00|27728.1|27721.1|27723.1|27716.1|27730.6|27723.6|27723.1|27716.1|16
1663273200000|2022-09-15 20:20:00|27720.6|27713.6|27725.6|27718.6|27725.6|27718.6|27720.6|27713.6|0
1663273500000|2022-09-15 20:25:00|27728.1|27721.1|27725.6|27718.6|27728.1|27721.1|27720.6|27713.6|17
1663273800000|2022-09-15 20:30:00|27723.1|27716.1|27705.6|27698.6|27723.1|27716.1|27703.1|27696.1|10
1663274100000|2022-09-15 20:35:00|27708.1|27701.1|27693.1|27686.1|27710.6|27703.6|27688.1|27681.1|32
1663274400000|2022-09-15 20:40:00|27695.6|27688.6|27688.1|27681.1|27695.6|27688.6|27688.1|27681.1|11
1663274700000|2022-09-15 20:45:00|27685.6|27678.6|27680.6|27673.6|27685.6|27678.6|27675.6|27668.6|34
1663275000000|2022-09-15 20:50:00|27678.1|27671.1|27683.1|27676.1|27683.1|27676.1|27678.1|27671.1|23
1663275300000|2022-09-15 20:55:00|27678.1|27671.1|27677.1|27662.1|27679.6|27671.1|27668.1|27659.6|68
1663275600000|2022-09-15 21:00:00|27679.6|27664.6|27687.1|27672.1|27697.1|27682.1|27679.6|27664.6|5
1663275900000|2022-09-15 21:05:00|27682.1|27667.1|27682.1|27667.1|27684.6|27669.6|27682.1|27667.1|0
1663276500000|2022-09-15 21:15:00|27689.4|27659.4|27684.1|27654.1|27689.9|27659.9|27684.1|27654.1|9752
1663276800000|2022-09-15 21:20:00|27687.1|27657.1|27689.5|27659.5|27691.2|27661.2|27684.8|27654.8|0
1663277100000|2022-09-15 21:25:00|27689.6|27659.6|27695.5|27665.5|27695.5|27665.5|27689.6|27659.6|0
1663277400000|2022-09-15 21:30:00|27695.2|27665.2|27697|27667|27697.6|27667.6|27694.2|27664.2|0
1663277700000|2022-09-15 21:35:00|27698.7|27668.7|27693.3|27663.3|27699.2|27669.2|27693.1|27663.1|0
1663278000000|2022-09-15 21:40:00|27693.6|27663.6|27641|27611|27697.6|27667.6|27640.6|27610.6|0
1663278300000|2022-09-15 21:45:00|27640.4|27610.4|27646.6|27616.6|27646.6|27616.6|27640.4|27610.4|0
1663278600000|2022-09-15 21:50:00|27647.1|27617.1|27647.1|27617.1|27651.4|27621.4|27646.6|27616.6|0
1663278900000|2022-09-15 21:55:00|27645.5|27615.5|27640.3|27610.3|27647.6|27617.6|27640.3|27610.3|0
1663279200000|2022-09-15 22:00:00|27638.5|27608.5|27584.6|27569.6|27649.6|27634.6|27582.1|27567.1|218
1663279500000|2022-09-15 22:05:00|27582.1|27567.1|27584.6|27569.6|27584.6|27569.6|27559.6|27544.6|81
1663279800000|2022-09-15 22:10:00|27587.1|27572.1|27589.6|27574.6|27594.6|27579.6|27582.1|27567.1|23
1663280100000|2022-09-15 22:15:00|27592.1|27577.1|27599.6|27584.6|27599.6|27584.6|27589.6|27574.6|15
1663280400000|2022-09-15 22:20:00|27597.1|27582.1|27597.1|27582.1|27602.1|27587.1|27592.1|27577.1|15
1663280700000|2022-09-15 22:25:00|27599.6|27584.6|27602.1|27587.1|27607.1|27592.1|27599.6|27584.6|12
1663281000000|2022-09-15 22:30:00|27604.6|27589.6|27614.6|27599.6|27614.6|27599.6|27604.6|27589.6|6
1663281300000|2022-09-15 22:35:00|27612.1|27597.1|27614.6|27599.6|27614.6|27599.6|27609.6|27594.6|7
1663281600000|2022-09-15 22:40:00|27612.1|27597.1|27614.6|27599.6|27614.6|27599.6|27612.1|27597.1|2
1663281900000|2022-09-15 22:45:00|27612.1|27597.1|27614.6|27599.6|27614.6|27599.6|27609.6|27594.6|9
1663282200000|2022-09-15 22:50:00|27609.6|27594.6|27612.1|27597.1|27614.6|27599.6|27604.6|27589.6|52
1663282500000|2022-09-15 22:55:00|27614.6|27599.6|27617.1|27602.1|27617.1|27602.1|27614.6|27599.6|1
1663282800000|2022-09-15 23:00:00|27614.6|27599.6|27612.1|27597.1|27627.1|27612.1|27609.6|27594.6|48
1663283100000|2022-09-15 23:05:00|27609.6|27594.6|27599.6|27584.6|27612.1|27597.1|27599.6|27584.6|5
1663283400000|2022-09-15 23:10:00|27594.6|27579.6|27587.1|27572.1|27594.6|27579.6|27584.6|27569.6|41
1663283700000|2022-09-15 23:15:00|27584.6|27569.6|27569.6|27554.6|27584.6|27569.6|27567.1|27552.1|34
1663284000000|2022-09-15 23:20:00|27572.1|27557.1|27579.6|27564.6|27582.1|27567.1|27559.6|27544.6|90
1663284300000|2022-09-15 23:25:00|27582.1|27567.1|27584.6|27569.6|27584.6|27569.6|27579.6|27564.6|29
1663284600000|2022-09-15 23:30:00|27582.1|27567.1|27573.1|27566.1|27582.1|27573.6|27558.1|27551.1|15083
1663284900000|2022-09-15 23:35:00|27575.6|27568.6|27580.6|27573.6|27580.6|27573.6|27565.6|27558.6|91
1663285200000|2022-09-15 23:40:00|27570.6|27563.6|27588.1|27581.1|27595.6|27588.6|27563.1|27556.1|375
1663285500000|2022-09-15 23:45:00|27590.6|27583.6|27585.6|27578.6|27610.6|27603.6|27575.6|27568.6|533
1663285800000|2022-09-15 23:50:00|27588.1|27581.1|27590.6|27583.6|27590.6|27583.6|27560.6|27553.6|353
1663286100000|2022-09-15 23:55:00|27593.1|27586.1|27615.6|27608.6|27620.6|27613.6|27588.1|27581.1|415
1663286400000|2022-09-16 00:00:00|27620.6|27613.6|27635.6|27628.6|27653.1|27646.1|27600.6|27593.6|1184
1663286700000|2022-09-16 00:05:00|27638.1|27631.1|27623.1|27616.1|27638.1|27631.1|27600.6|27593.6|622
1663287000000|2022-09-16 00:10:00|27620.6|27613.6|27590.6|27583.6|27630.6|27623.6|27585.6|27578.6|620
1663287300000|2022-09-16 00:15:00|27585.6|27578.6|27615.6|27608.6|27615.6|27608.6|27575.6|27568.6|625
1663287600000|2022-09-16 00:20:00|27618.1|27611.1|27630.6|27623.6|27630.6|27623.6|27595.6|27588.6|467
1663287900000|2022-09-16 00:25:00|27625.6|27618.6|27605.6|27598.6|27638.1|27631.1|27605.6|27598.6|635
1663288200000|2022-09-16 00:30:00|27600.6|27593.6|27603.1|27596.1|27605.6|27598.6|27580.6|27573.6|424
1663288500000|2022-09-16 00:35:00|27600.6|27593.6|27580.6|27573.6|27615.6|27608.6|27580.6|27573.6|469
1663288800000|2022-09-16 00:40:00|27578.1|27571.1|27560.6|27553.6|27580.6|27573.6|27560.6|27553.6|536
1663289100000|2022-09-16 00:45:00|27558.1|27551.1|27565.6|27558.6|27585.6|27578.6|27545.6|27538.6|843
1663289400000|2022-09-16 00:50:00|27563.1|27556.1|27550.6|27543.6|27565.6|27558.6|27545.6|27538.6|372
1663289700000|2022-09-16 00:55:00|27545.6|27538.6|27535.6|27528.6|27550.6|27543.6|27530.6|27523.6|386
1663290000000|2022-09-16 01:00:00|27540.6|27533.6|27550.6|27543.6|27555.6|27548.6|27535.6|27528.6|433
1663290300000|2022-09-16 01:05:00|27545.6|27538.6|27540.6|27533.6|27550.6|27543.6|27525.6|27518.6|408
1663290600000|2022-09-16 01:10:00|27543.1|27536.1|27545.6|27538.6|27545.6|27538.6|27525.6|27518.6|274
1663290900000|2022-09-16 01:15:00|27550.6|27543.6|27535.6|27528.6|27550.6|27543.6|27525.6|27518.6|404
1663291200000|2022-09-16 01:20:00|27538.1|27531.1|27535.6|27528.6|27540.6|27533.6|27525.6|27518.6|352
1663291500000|2022-09-16 01:25:00|27530.6|27523.6|27530.6|27523.6|27545.6|27538.6|27530.6|27523.6|345
1663291800000|2022-09-16 01:30:00|27535.6|27528.6|27555.6|27548.6|27565.6|27558.6|27530.6|27523.6|446
1663292100000|2022-09-16 01:35:00|27558.1|27551.1|27570.6|27563.6|27580.6|27573.6|27550.6|27543.6|319
1663292400000|2022-09-16 01:40:00|27573.1|27566.1|27550.6|27543.6|27575.6|27568.6|27545.6|27538.6|343
1663292700000|2022-09-16 01:45:00|27555.6|27548.6|27540.6|27533.6|27560.6|27553.6|27535.6|27528.6|360
1663293000000|2022-09-16 01:50:00|27538.1|27531.1|27545.6|27538.6|27550.6|27543.6|27530.6|27523.6|239
1663293300000|2022-09-16 01:55:00|27543.1|27536.1|27545.6|27538.6|27550.6|27543.6|27540.6|27533.6|136
1663293600000|2022-09-16 02:00:00|27550.6|27543.6|27560.6|27553.6|27590.6|27583.6|27545.6|27538.6|523
1663293900000|2022-09-16 02:05:00|27558.1|27551.1|27560.6|27553.6|27565.6|27558.6|27550.6|27543.6|220
1663294200000|2022-09-16 02:10:00|27563.1|27556.1|27565.6|27558.6|27575.6|27568.6|27560.6|27553.6|165
1663294500000|2022-09-16 02:15:00|27570.6|27563.6|27580.6|27573.6|27580.6|27573.6|27568.1|27561.1|128
1663294800000|2022-09-16 02:20:00|27585.6|27578.6|27568.1|27561.1|27590.6|27583.6|27568.1|27561.1|283
1663295100000|2022-09-16 02:25:00|27570.6|27563.6|27565.6|27558.6|27580.6|27573.6|27565.6|27558.6|141
1663295400000|2022-09-16 02:30:00|27568.1|27561.1|27570.6|27563.6|27580.6|27573.6|27565.6|27558.6|169
1663295700000|2022-09-16 02:35:00|27575.6|27568.6|27580.6|27573.6|27580.6|27573.6|27570.6|27563.6|182
1663296000000|2022-09-16 02:40:00|27578.1|27571.1|27570.6|27563.6|27578.1|27571.1|27570.6|27563.6|122
1663296300000|2022-09-16 02:45:00|27568.1|27561.1|27576|27569|27576|27569|27565.6|27558.6|89
1663296600000|2022-09-16 02:50:00|27578.5|27571.5|27591|27584|27591|27584|27576|27569|180
1663296900000|2022-09-16 02:55:00|27588.5|27581.5|27591|27584|27591|27584|27586|27579|119
1663297200000|2022-09-16 03:00:00|27588.5|27581.5|27581|27574|27591|27584|27581|27574|114
1663297500000|2022-09-16 03:05:00|27578.5|27571.5|27591|27584|27591|27584|27576|27569|116
1663297800000|2022-09-16 03:10:00|27588.5|27581.5|27571|27564|27591|27584|27571|27564|63
1663298100000|2022-09-16 03:15:00|27568.5|27561.5|27571|27564|27571|27564|27566|27559|94
1663298400000|2022-09-16 03:20:00|||||||||20
1663298700000|2022-09-16 03:25:00|27576|27569|27581|27574|27586|27579|27571|27564|221
1663299000000|2022-09-16 03:30:00|27583.5|27576.5|27601|27594|27601|27594|27576|27569|326
1663299300000|2022-09-16 03:35:00|27596|27589|27596|27589|27601|27594|27586|27579|196
1663299600000|2022-09-16 03:40:00|27591|27584|27581|27574|27596|27589|27581|27574|115
1663299900000|2022-09-16 03:45:00|27576|27569|27561|27554|27576|27569|27556|27549|213
1663300200000|2022-09-16 03:50:00|27566|27559|27586|27579|27591|27584|27566|27559|252
1663300500000|2022-09-16 03:55:00|27583.5|27576.5|27586|27579|27588.5|27581.5|27581|27574|117
1663300800000|2022-09-16 04:00:00|27581|27574|27576|27569|27586|27579|27576|27569|340
1663301100000|2022-09-16 04:05:00|27571|27564|27566|27559|27576|27569|27566|27559|115
1663301400000|2022-09-16 04:10:00|27568.5|27561.5|27566|27559|27568.5|27561.5|27561|27554|144
1663301700000|2022-09-16 04:15:00|27571|27564|27556|27549|27571|27564|27556|27549|361
1663302000000|2022-09-16 04:20:00|27561|27554|27556|27549|27561|27554|27551|27544|155
1663302300000|2022-09-16 04:25:00|27561|27554|27566|27559|27566|27559|27561|27554|88
1663302600000|2022-09-16 04:30:00|27561|27554|27576|27569|27576|27569|27561|27554|220
1663302900000|2022-09-16 04:35:00|27581|27574|27576|27569|27586|27579|27576|27569|161
1663303200000|2022-09-16 04:40:00|27578.5|27571.5|27591|27584|27596|27589|27576|27569|203
1663303500000|2022-09-16 04:45:00|27588.5|27581.5|27586|27579|27588.5|27581.5|27571|27564|199
1663303800000|2022-09-16 04:50:00|27583.5|27576.5|27576|27569|27586|27579|27571|27564|138
1663304100000|2022-09-16 04:55:00|27581|27574|27591|27584|27591|27584|27576|27569|132
1663304400000|2022-09-16 05:00:00|27596|27589|27591|27584|27596|27589|27586|27579|237
1663304700000|2022-09-16 05:05:00|27588.5|27581.5|27601|27594|27601|27594|27586|27579|309
1663305000000|2022-09-16 05:10:00|27596|27589|27596|27589|27606|27599|27596|27589|144
1663305300000|2022-09-16 05:15:00|27591|27584|27591|27584|27596|27589|27591|27584|86
1663305600000|2022-09-16 05:20:00|27596|27589|27586|27579|27601|27594|27583.5|27576.5|315
1663305900000|2022-09-16 05:25:00|27591|27584|27596|27589|27596|27589|27581|27574|158
1663306200000|2022-09-16 05:30:00|27593.5|27586.5|27576|27569|27596|27589|27576|27569|222
1663306500000|2022-09-16 05:35:00|27581|27574|27581|27574|27586|27579|27578.5|27571.5|267
1663306800000|2022-09-16 05:40:00|27576|27569|27576|27569|27576|27569|27576|27569|139
1663307100000|2022-09-16 05:45:00|27581|27574|27586|27579|27591|27584|27581|27574|443
1663307400000|2022-09-16 05:50:00|27581|27574|27578.5|27571.5|27591|27584|27578.5|27571.5|428
1663307700000|2022-09-16 05:55:00|27576|27569|27576|27569|27586|27579|27576|27569|1147
1663308000000|2022-09-16 06:00:00|27571|27564|27576|27569|27586|27579|27561|27554|2018
1663308300000|2022-09-16 06:05:00|27581|27574|27586|27579|27596|27589|27576|27569|942
1663308600000|2022-09-16 06:10:00|27591|27584|27586|27579|27596|27589|27566|27559|600
1663308900000|2022-09-16 06:15:00|27588.5|27581.5|27596|27589|27596|27589|27576|27569|259
1663309200000|2022-09-16 06:20:00|27591|27584|27613.5|27606.5|27613.5|27606.5|27591|27584|261
1663309500000|2022-09-16 06:25:00|27611|27604|27603.5|27596.5|27616|27609|27603.5|27596.5|97
1663309800000|2022-09-16 06:30:00|27606|27599|27591|27584|27606|27599|27591|27584|52
1663310100000|2022-09-16 06:35:00|27593.5|27586.5|27593.5|27586.5|27608.5|27601.5|27591|27584|83
1663310400000|2022-09-16 06:40:00|27596|27589|27596|27589|27596|27589|27591|27584|47
1663310700000|2022-09-16 06:45:00|27593.5|27586.5|27591|27584|27601|27594|27591|27584|25
1663311000000|2022-09-16 06:50:00|27588.5|27581.5|27586|27579|27593.5|27586.5|27583.5|27576.5|99
1663311300000|2022-09-16 06:55:00|27583.5|27576.5|27586|27579|27591|27584|27571|27564|169
1663311600000|2022-09-16 07:00:00|27588.5|27581.5|27583.5|27576.5|27596|27589|27581|27574|194
1663311900000|2022-09-16 07:05:00|27581|27574|27571|27564|27586|27579|27561|27554|139
1663312200000|2022-09-16 07:10:00|27576|27569|27586|27579|27591|27584|27566|27559|78
1663312500000|2022-09-16 07:15:00|27583.5|27576.5|27553.5|27546.5|27593.5|27586.5|27551|27544|119
1663312800000|2022-09-16 07:20:00|27551|27544|27548.5|27541.5|27561|27554|27538.5|27531.5|228
1663313100000|2022-09-16 07:25:00|27546|27539|27566|27559|27571|27564|27546|27539|77
1663313400000|2022-09-16 07:30:00|27561|27554|27561|27554|27576|27569|27548.5|27541.5|299
1663313700000|2022-09-16 07:35:00|27558.5|27551.5|27543.5|27536.5|27568.5|27561.5|27541|27534|73
1663314000000|2022-09-16 07:40:00|27546|27539|27551|27544|27556|27549|27541|27534|92
1663314300000|2022-09-16 07:45:00|27546|27539|27541|27534|27556|27549|27536|27529|134
1663314600000|2022-09-16 07:50:00|27538.5|27531.5|27556|27549|27556|27549|27531|27524|116
1663314900000|2022-09-16 07:55:00|27551|27544|27551|27544|27561|27554|27546|27539|125
1663315200000|2022-09-16 08:00:00|27548.5|27541.5|27556|27549|27556|27549|27543.5|27536.5|105
1663315500000|2022-09-16 08:05:00|27553.5|27546.5|27576|27569|27581|27574|27551|27544|189
1663315800000|2022-09-16 08:10:00|27571|27564|27551|27544|27573.5|27566.5|27551|27544|138
1663316100000|2022-09-16 08:15:00|27553.5|27546.5|27551|27544|27561|27554|27546|27539|78
1663316400000|2022-09-16 08:20:00|27553.5|27546.5|27541|27534|27556|27549|27536|27529|77
1663316700000|2022-09-16 08:25:00|27543.5|27536.5|27533.5|27526.5|27543.5|27536.5|27531|27524|158
1663317000000|2022-09-16 08:30:00|27536|27529|27516|27509|27536|27529|27516|27509|214
1663317300000|2022-09-16 08:35:00|27511|27504|27521|27514|27526|27519|27511|27504|113
1663317600000|2022-09-16 08:40:00|27518.5|27511.5|27511|27504|27526|27519|27511|27504|39
1663317900000|2022-09-16 08:45:00|27506|27499|27498.5|27491.5|27511|27504|27496|27489|84
1663318200000|2022-09-16 08:50:00|27496|27489|27511|27504|27511|27504|27491|27484|116
1663318500000|2022-09-16 08:55:00|27506|27499|27516|27509|27516|27509|27501|27494|87
1663318800000|2022-09-16 09:00:00|27511|27504|27531|27524|27536|27529|27511|27504|321
1663319100000|2022-09-16 09:05:00|27528.5|27521.5|27526|27519|27541|27534|27523.5|27516.5|83
1663319400000|2022-09-16 09:10:00|27528.5|27521.5|27521|27514|27531|27524|27518.5|27511.5|114
1663319700000|2022-09-16 09:15:00|27523.5|27516.5|27521|27514|27526|27519|27506|27499|163
1663320000000|2022-09-16 09:20:00|27518.5|27511.5|27536|27529|27541|27534|27513.5|27506.5|156
1663320300000|2022-09-16 09:25:00|27531|27524|27526|27519|27531|27524|27518.5|27511.5|57
1663320600000|2022-09-16 09:30:00|27528.5|27521.5|27521|27514|27531|27524|27511|27504|100
1663320900000|2022-09-16 09:35:00|27518.5|27511.5|27526|27519|27526|27519|27511|27504|89
1663321200000|2022-09-16 09:40:00|27531|27524|27531|27524|27533.5|27526.5|27523.5|27516.5|50
1663321500000|2022-09-16 09:45:00|27528.5|27521.5|27511|27504|27531|27524|27511|27504|68
1663321800000|2022-09-16 09:50:00|27513.5|27506.5|27531|27524|27541|27534|27511|27504|96
1663322100000|2022-09-16 09:55:00|27533.5|27526.5|27533.5|27526.5|27546|27539|27531|27524|71
1663322400000|2022-09-16 10:00:00|27536|27529|27526|27519|27548.5|27541.5|27526|27519|58
1663322700000|2022-09-16 10:05:00|27528.5|27521.5|27536|27529|27541|27534|27528.5|27521.5|38
1663323000000|2022-09-16 10:10:00|27538.5|27531.5|27526|27519|27541|27534|27526|27519|11
1663323300000|2022-09-16 10:15:00|27523.5|27516.5|27536|27529|27536|27529|27521|27514|56
1663323600000|2022-09-16 10:20:00|27538.5|27531.5|27551|27544|27551|27544|27536|27529|79
1663323900000|2022-09-16 10:25:00|27553.5|27546.5|27551|27544|27556|27549|27546|27539|98
1663324200000|2022-09-16 10:30:00|27553.5|27546.5|27556|27549|27561|27554|27551|27544|68
1663324500000|2022-09-16 10:35:00|27561|27554|27566|27559|27571|27564|27558.5|27551.5|70
1663324800000|2022-09-16 10:40:00|27571|27564|27581|27574|27581|27574|27571|27564|67
1663325100000|2022-09-16 10:45:00|27578.5|27571.5|27568.5|27561.5|27581|27574|27566|27559|39
1663325400000|2022-09-16 10:50:00|27571|27564|27566|27559|27576|27569|27566|27559|29
1663325700000|2022-09-16 10:55:00|27568.5|27561.5|27581|27574|27586|27579|27566|27559|43
1663326000000|2022-09-16 11:00:00|27578.5|27571.5|27553.5|27546.5|27578.5|27571.5|27551|27544|68
1663326300000|2022-09-16 11:05:00|27556|27549|27548.5|27541.5|27561|27554|27546|27539|25
1663326600000|2022-09-16 11:10:00|27546|27539|27543.5|27536.5|27556|27549|27541|27534|21
1663326900000|2022-09-16 11:15:00|27546|27539|27541|27534|27546|27539|27536|27529|19
1663327200000|2022-09-16 11:20:00|27543.5|27536.5|27538.5|27531.5|27546|27539|27536|27529|40
1663327500000|2022-09-16 11:25:00|27541|27534|27546|27539|27546|27539|27541|27534|24
1663327800000|2022-09-16 11:30:00|27543.5|27536.5|27541|27534|27546|27539|27536|27529|68
1663328100000|2022-09-16 11:35:00|27543.5|27536.5|27546|27539|27546|27539|27541|27534|66
1663328400000|2022-09-16 11:40:00|27548.5|27541.5|27546|27539|27551|27544|27546|27539|101
1663328700000|2022-09-16 11:45:00|27548.5|27541.5|27538.5|27531.5|27548.5|27541.5|27531|27524|74
1663329000000|2022-09-16 11:50:00|27536|27529|27546|27539|27546|27539|27536|27529|19
1663329300000|2022-09-16 11:55:00|27543.5|27536.5|27536|27529|27546|27539|27536|27529|35
1663329600000|2022-09-16 12:00:00|27538.5|27531.5|27521|27514|27541|27534|27521|27514|79
1663329900000|2022-09-16 12:05:00|27523.5|27516.5|27526|27519|27531|27524|27521|27514|30
1663330200000|2022-09-16 12:10:00|27521|27514|27521|27514|27526|27519|27516|27509|35
1663330500000|2022-09-16 12:15:00|27526|27519|27516|27509|27526|27519|27516|27509|109
1663330800000|2022-09-16 12:20:00|27513.5|27506.5|27511|27504|27516|27509|27506|27499|47
1663331100000|2022-09-16 12:25:00|27513.5|27506.5|27506|27499|27521|27514|27501|27494|121
1663331400000|2022-09-16 12:30:00|27503.5|27496.5|27491|27484|27506|27499|27486|27479|177
1663331700000|2022-09-16 12:35:00|27493.5|27486.5|27491|27484|27501|27494|27491|27484|56
1663332000000|2022-09-16 12:40:00|27486|27479|27491|27484|27501|27494|27486|27479|74
1663332300000|2022-09-16 12:45:00|27493.5|27486.5|27483.5|27476.5|27493.5|27486.5|27481|27474|73
1663332600000|2022-09-16 12:50:00|27481|27474|27471|27464|27486|27479|27471|27464|95
1663332900000|2022-09-16 12:55:00|27473.5|27466.5|27461|27454|27476|27469|27461|27454|75
1663333200000|2022-09-16 13:00:00|27463.5|27456.5|27456|27449|27471|27464|27451|27444|143
1663333500000|2022-09-16 13:05:00|27458.5|27451.5|27461|27454|27483.5|27476.5|27456|27449|129
1663333800000|2022-09-16 13:10:00|27458.5|27451.5|27476|27469|27483.5|27476.5|27458.5|27451.5|93
1663334100000|2022-09-16 13:15:00|27471|27464|27481|27474|27481|27474|27466|27459|144
1663334400000|2022-09-16 13:20:00|27476|27469|27466|27459|27486|27479|27466|27459|143
1663334700000|2022-09-16 13:25:00|27461|27454|27476|27469|27481|27474|27446|27439|289
1663335000000|2022-09-16 13:30:00|27481|27474|27451|27444|27486|27479|27451|27444|346
1663335300000|2022-09-16 13:35:00|27448.5|27441.5|27486|27479|27488.5|27481.5|27441|27434|351
1663335600000|2022-09-16 13:40:00|27481|27474|27451|27444|27488.5|27481.5|27446|27439|207
1663335900000|2022-09-16 13:45:00|27453.5|27446.5|27461|27454|27476|27469|27446|27439|376
1663336200000|2022-09-16 13:50:00|27463.5|27456.5|27451|27444|27481|27474|27446|27439|294
1663336500000|2022-09-16 13:55:00|27453.5|27446.5|27438.5|27431.5|27456|27449|27431|27424|198
1663336800000|2022-09-16 14:00:00|27441|27434|27451|27444|27468.5|27461.5|27438.5|27431.5|208
1663337100000|2022-09-16 14:05:00|27448.5|27441.5|27466|27459|27496|27489|27446|27439|330
1663337400000|2022-09-16 14:10:00|27463.5|27456.5|27511|27504|27526|27519|27463.5|27456.5|253
1663337700000|2022-09-16 14:15:00|27513.5|27506.5|27498.5|27491.5|27526|27519|27496|27489|181
1663338000000|2022-09-16 14:20:00|27501|27494|27516|27509|27521|27514|27483.5|27476.5|170
1663338300000|2022-09-16 14:25:00|27518.5|27511.5|27511|27504|27528.5|27521.5|27506|27499|179
1663338600000|2022-09-16 14:30:00|27513.5|27506.5|27536|27529|27541|27534|27511|27504|318
1663338900000|2022-09-16 14:35:00|27541|27534|27543.5|27536.5|27571|27564|27536|27529|322
1663339200000|2022-09-16 14:40:00|27541|27534|27531|27524|27561|27554|27531|27524|205
1663339500000|2022-09-16 14:45:00|27528.5|27521.5|27521|27514|27546|27539|27516|27509|176
1663339800000|2022-09-16 14:50:00|27518.5|27511.5|27521|27514|27536|27529|27516|27509|408
1663340100000|2022-09-16 14:55:00|27518.5|27511.5|27496|27489|27521|27514|27491|27484|218
1663340400000|2022-09-16 15:00:00|27498.5|27491.5|27491|27484|27511|27504|27481|27474|121
1663340700000|2022-09-16 15:05:00|27488.5|27481.5|27496|27489|27516|27509|27488.5|27481.5|165
1663341000000|2022-09-16 15:10:00|27498.5|27491.5|27491|27484|27498.5|27491.5|27486|27479|85
1663341300000|2022-09-16 15:15:00|27488.5|27481.5|27511|27504|27521|27514|27486|27479|129
1663341600000|2022-09-16 15:20:00|27506|27499|27486|27479|27506|27499|27481|27474|161
1663341900000|2022-09-16 15:25:00|27481|27474|27481|27474|27501|27494|27476|27469|200
1663342200000|2022-09-16 15:30:00|27483.5|27476.5|27496|27489|27501|27494|27476|27469|278
1663342500000|2022-09-16 15:35:00|27501|27494|27476|27469|27506|27499|27471|27464|270
1663342800000|2022-09-16 15:40:00|27471|27464|27481|27474|27486|27479|27471|27464|157
1663343100000|2022-09-16 15:45:00|27478.5|27471.5|27476|27469|27486|27479|27471|27464|131
1663343400000|2022-09-16 15:50:00|27478.5|27471.5|27501|27494|27501|27494|27473.5|27466.5|198
1663343700000|2022-09-16 15:55:00|27498.5|27491.5|27516|27509|27521|27514|27491|27484|121
1663344000000|2022-09-16 16:00:00|27521|27514|27503.5|27496.5|27521|27514|27501|27494|73
1663344300000|2022-09-16 16:05:00|27501|27494|27486|27479|27516|27509|27486|27479|120
1663344600000|2022-09-16 16:10:00|27488.5|27481.5|27476|27469|27496|27489|27471|27464|128
1663344900000|2022-09-16 16:15:00|27478.5|27471.5|27471|27464|27486|27479|27461|27454|100
1663345200000|2022-09-16 16:20:00|27466|27459|27451|27444|27466|27459|27451|27444|119
1663345500000|2022-09-16 16:25:00|27453.5|27446.5|27451|27444|27456|27449|27436|27429|102
1663345800000|2022-09-16 16:30:00|27448.5|27441.5|27456|27449|27461|27454|27446|27439|150
1663346100000|2022-09-16 16:35:00|27451|27444|27448.5|27441.5|27466|27459|27441|27434|179
1663346400000|2022-09-16 16:40:00|27451|27444|27476|27469|27476|27469|27451|27444|114
1663346700000|2022-09-16 16:45:00|27473.5|27466.5|27478.5|27471.5|27481|27474|27461|27454|85
1663347000000|2022-09-16 16:50:00|27476|27469|27471|27464|27486|27479|27471|27464|134
1663347300000|2022-09-16 16:55:00|27468.5|27461.5|27486|27479|27486|27479|27466|27459|106
1663347600000|2022-09-16 17:00:00|27483.5|27476.5|27466|27459|27491|27484|27466|27459|63
1663347900000|2022-09-16 17:05:00|27471|27464|27456|27449|27471|27464|27446|27439|132
1663348200000|2022-09-16 17:10:00|27458.5|27451.5|27451|27444|27466|27459|27448.5|27441.5|43
1663348500000|2022-09-16 17:15:00|27448.5|27441.5|27446|27439|27456|27449|27441|27434|61
1663348800000|2022-09-16 17:20:00|27443.5|27436.5|27446|27439|27451|27444|27436|27429|227
1663349100000|2022-09-16 17:25:00|27451|27444|27446|27439|27451|27444|27436|27429|52
1663349400000|2022-09-16 17:30:00|27443.5|27436.5|27446|27439|27466|27459|27441|27434|95
1663349700000|2022-09-16 17:35:00|27448.5|27441.5|27466|27459|27476|27469|27446|27439|71
1663350000000|2022-09-16 17:40:00|27468.5|27461.5|27461|27454|27471|27464|27458.5|27451.5|79
1663350300000|2022-09-16 17:45:00|27458.5|27451.5|27448.5|27441.5|27461|27454|27446|27439|122
1663350600000|2022-09-16 17:50:00|27446|27439|27441|27434|27451|27444|27441|27434|77
1663350900000|2022-09-16 17:55:00|27446|27439|27441|27434|27453.5|27446.5|27436|27429|140
1663351200000|2022-09-16 18:00:00|27438.5|27431.5|27451|27444|27456|27449|27436|27429|149
1663351500000|2022-09-16 18:05:00|27453.5|27446.5|27446|27439|27456|27449|27441|27434|88
1663351800000|2022-09-16 18:10:00|27451|27444|27443.5|27436.5|27451|27444|27436|27429|55
1663352100000|2022-09-16 18:15:00|27441|27434|27441|27434|27456|27449|27436|27429|71
1663352400000|2022-09-16 18:20:00|27438.5|27431.5|27451|27444|27451|27444|27436|27429|39
1663352700000|2022-09-16 18:25:00|27456|27449|27481|27474|27496|27489|27451|27444|274
1663353000000|2022-09-16 18:30:00|27476|27469|27486|27479|27486|27479|27466|27459|168
1663353300000|2022-09-16 18:35:00|27488.5|27481.5|27471|27464|27496|27489|27471|27464|68
1663353600000|2022-09-16 18:40:00|27473.5|27466.5|27476|27469|27486|27479|27461|27454|83
1663353900000|2022-09-16 18:45:00|27478.5|27471.5|27501|27494|27506|27499|27476|27469|101
1663354200000|2022-09-16 18:50:00|27498.5|27491.5|27511|27504|27511|27504|27486|27479|163
1663354500000|2022-09-16 18:55:00|27506|27499|27501|27494|27516|27509|27496|27489|85
1663354800000|2022-09-16 19:00:00|27503.5|27496.5|27526|27519|27526|27519|27501|27494|167
1663355100000|2022-09-16 19:05:00|27528.5|27521.5|27541|27534|27546|27539|27526|27519|192
1663355400000|2022-09-16 19:10:00|27536|27529|27511|27504|27536|27529|27506|27499|77
1663355700000|2022-09-16 19:15:00|27506|27499|27496|27489|27521|27514|27491|27484|76
1663356000000|2022-09-16 19:20:00|27501|27494|27518.5|27511.5|27536|27529|27496|27489|142
1663356300000|2022-09-16 19:25:00|27516|27509|27501|27494|27521|27514|27491|27484|53
1663356600000|2022-09-16 19:30:00|27498.5|27491.5|27481|27474|27501|27494|27471|27464|192
1663356900000|2022-09-16 19:35:00|27478.5|27471.5|27511|27504|27511|27504|27471|27464|178
1663357200000|2022-09-16 19:40:00|27516|27509|27521|27514|27526|27519|27506|27499|135
1663357500000|2022-09-16 19:45:00|27518.5|27511.5|27511|27504|27521|27514|27486|27479|127
1663357800000|2022-09-16 19:50:00|27508.5|27501.5|27526|27519|27541|27534|27501|27494|374
1663358100000|2022-09-16 19:55:00|27528.5|27521.5|27526|27519|27551|27544|27526|27519|300
1663358400000|2022-09-16 20:00:00|27528.5|27521.5|27541|27534|27546|27539|27526|27519|128
1663358700000|2022-09-16 20:05:00|27538.5|27531.5|27561|27554|27561|27554|27536|27529|50
1663359000000|2022-09-16 20:10:00|27558.5|27551.5|27553.5|27546.5|27558.5|27551.5|27551|27544|47
1663359300000|2022-09-16 20:15:00|27551|27544|27553.5|27546.5|27556|27549|27551|27544|50
1663359600000|2022-09-16 20:20:00|27556|27549|27558.5|27551.5|27561|27554|27556|27549|22
1663359900000|2022-09-16 20:25:00|27556|27549|27558.5|27551.5|27561|27554|27556|27549|27
1663360200000|2022-09-16 20:30:00|27556|27549|27561|27554|27561|27554|27556|27549|12
1663360500000|2022-09-16 20:35:00|27563.5|27556.5|27566|27559|27566|27559|27561|27554|10
1663360800000|2022-09-16 20:40:00|27568.5|27561.5|27568.5|27561.5|27571|27564|27566|27559|24
1663361100000|2022-09-16 20:45:00|27571|27564|27571|27564|27571|27564|27566|27559|27
1663361400000|2022-09-16 20:50:00|27568.5|27561.5|27576|27569|27576|27569|27566|27559|37
1663361700000|2022-09-16 20:55:00|27578.5|27571.5|27590|27575|27592.5|27584|27578.5|27571.5|45
1663538400000|2022-09-18 22:00:00|27545|27530|27572.5|27557.5|27577.5|27562.5|27545|27530|35
1663538700000|2022-09-18 22:05:00|27570|27555|27535|27520|27570|27555|27525|27510|22
1663539000000|2022-09-18 22:10:00|27537.5|27522.5|27540|27525|27552.5|27537.5|27535|27520|15
1663539300000|2022-09-18 22:15:00|27542.5|27527.5|27552.5|27537.5|27552.5|27537.5|27537.5|27522.5|12
1663539600000|2022-09-18 22:20:00|27550|27535|27552.5|27537.5|27552.5|27537.5|27550|27535|10
1663539900000|2022-09-18 22:25:00|27550|27535|27552.5|27537.5|27555|27540|27550|27535|10
1663540200000|2022-09-18 22:30:00|27550|27535|27560|27545|27560|27545|27547.5|27532.5|14
1663540500000|2022-09-18 22:35:00|27557.5|27542.5|27560|27545|27560|27545|27557.5|27542.5|8
1663540800000|2022-09-18 22:40:00|27562.5|27547.5|27575|27560|27582.5|27567.5|27562.5|27547.5|23
1663541100000|2022-09-18 22:45:00|27577.5|27562.5|27595|27580|27595|27580|27577.5|27562.5|52
1663541400000|2022-09-18 22:50:00|27592.5|27577.5|27590|27575|27592.5|27577.5|27590|27575|10
1663541700000|2022-09-18 22:55:00|27587.5|27572.5|27585|27570|27587.5|27572.5|27585|27570|7
1663542000000|2022-09-18 23:00:00|27582.5|27567.5|27587.5|27572.5|27587.5|27572.5|27560|27545|16
1663542300000|2022-09-18 23:05:00|27585|27570|27585|27570|27585|27570|27585|27570|1
1663542600000|2022-09-18 23:10:00|27587.5|27572.5|27590|27575|27590|27575|27587.5|27572.5|0
1663543200000|2022-09-18 23:20:00|27592.5|27577.5|27582.5|27567.5|27592.5|27577.5|27582.5|27567.5|28
1663543500000|2022-09-18 23:25:00|27585|27570|27562.5|27547.5|27585|27570|27562.5|27547.5|1
1663543800000|2022-09-18 23:30:00|27565|27550|27506|27499|27578.5|27571.5|27501|27494|17373
1663544100000|2022-09-18 23:35:00|27516|27509|27511|27504|27551|27544|27506|27499|201
1663544400000|2022-09-18 23:40:00|27513.5|27506.5|27553.5|27546.5|27553.5|27546.5|27511|27504|86
1663544700000|2022-09-18 23:45:00|27556|27549|27548.5|27541.5|27563.5|27556.5|27541|27534|62
1663545000000|2022-09-18 23:50:00|27546|27539|27553.5|27546.5|27556|27549|27546|27539|27
1663545300000|2022-09-18 23:55:00|27556|27549|27561|27554|27561|27554|27553.5|27546.5|57
1663545600000|2022-09-19 00:00:00|27558.5|27551.5|27601|27594|27608.5|27601.5|27558.5|27551.5|261
1663545900000|2022-09-19 00:05:00|27598.5|27591.5|27583.5|27576.5|27611|27604|27581|27574|73
1663546200000|2022-09-19 00:10:00|27586|27579|27571|27564|27586|27579|27571|27564|34
1663546500000|2022-09-19 00:15:00|27573.5|27566.5|27603.5|27596.5|27606|27599|27563.5|27556.5|180
1663546800000|2022-09-19 00:20:00|27606|27599|27596|27589|27611|27604|27593.5|27586.5|95
1663547100000|2022-09-19 00:25:00|27591|27584|27593.5|27586.5|27603.5|27596.5|27591|27584|60
1663547400000|2022-09-19 00:30:00|27596|27589|27591|27584|27596|27589|27581|27574|70
1663547700000|2022-09-19 00:35:00|27593.5|27586.5|27588.5|27581.5|27603.5|27596.5|27588.5|27581.5|22
1663548000000|2022-09-19 00:40:00|27591|27584|27611|27604|27616|27609|27588.5|27581.5|87
1663548300000|2022-09-19 00:45:00|27616|27609|27606|27599|27616|27609|27601|27594|66
1663548600000|2022-09-19 00:50:00|27603.5|27596.5|27606|27599|27606|27599|27603.5|27596.5|18
1663548900000|2022-09-19 00:55:00|27603.5|27596.5|27601|27594|27611|27604|27598.5|27591.5|96
1663549200000|2022-09-19 01:00:00|27598.5|27591.5|27601|27594|27613.5|27606.5|27598.5|27591.5|124
1663549500000|2022-09-19 01:05:00|27606|27599|27606|27599|27621|27614|27601|27594|67
1663549800000|2022-09-19 01:10:00|27608.5|27601.5|27611|27604|27616|27609|27606|27599|28
1663550100000|2022-09-19 01:15:00|27613.5|27606.5|27601|27594|27616|27609|27601|27594|22
1663550400000|2022-09-19 01:20:00|27603.5|27596.5|27593.5|27586.5|27611|27604|27591|27584|77
1663550700000|2022-09-19 01:25:00|27596|27589|27606|27599|27606|27599|27581|27574|36
1663551000000|2022-09-19 01:30:00|27608.5|27601.5|27586|27579|27616|27609|27586|27579|78
1663551300000|2022-09-19 01:35:00|27588.5|27581.5|27576|27569|27591|27584|27566|27559|80
1663551600000|2022-09-19 01:40:00|27578.5|27571.5|27601|27594|27616|27609|27578.5|27571.5|64
1663551900000|2022-09-19 01:45:00|27603.5|27596.5|27616|27609|27621|27614|27601|27594|37
1663552200000|2022-09-19 01:50:00|27613.5|27606.5|27606|27599|27626|27619|27606|27599|60
1663552500000|2022-09-19 01:55:00|27608.5|27601.5|27616|27609|27616|27609|27596|27589|21
1663552800000|2022-09-19 02:00:00|27613.5|27606.5|27611|27604|27616|27609|27606|27599|19
1663553100000|2022-09-19 02:05:00|27608.5|27601.5|27606|27599|27611|27604|27601|27594|21
1663553400000|2022-09-19 02:10:00|27603.5|27596.5|27591|27584|27608.5|27601.5|27591|27584|16
1663553700000|2022-09-19 02:15:00|27593.5|27586.5|27563.5|27556.5|27593.5|27586.5|27556|27549|52
1663554000000|2022-09-19 02:20:00|27566|27559|27546|27539|27566|27559|27546|27539|83
1663554300000|2022-09-19 02:25:00|27543.5|27536.5|27526|27519|27551|27544|27516|27509|64
1663554600000|2022-09-19 02:30:00|27523.5|27516.5|27536|27529|27536|27529|27501|27494|123
1663554900000|2022-09-19 02:35:00|27538.5|27531.5|27536|27529|27546|27539|27531|27524|23
1663555200000|2022-09-19 02:40:00|27538.5|27531.5|27538.5|27531.5|27546|27539|27531|27524|13
1663555500000|2022-09-19 02:45:00|27541|27534|27551|27544|27551|27544|27541|27534|25
1663555800000|2022-09-19 02:50:00|27553.5|27546.5|27556|27549|27561|27554|27551|27544|29
1663556100000|2022-09-19 02:55:00|27551|27544|27556|27549|27556|27549|27551|27544|26
1663556400000|2022-09-19 03:00:00|27553.5|27546.5|27528.5|27521.5|27556|27549|27526|27519|41
1663556700000|2022-09-19 03:05:00|27531|27524|27531|27524|27531|27524|27518.5|27511.5|10
1663557000000|2022-09-19 03:10:00|27533.5|27526.5|27538.5|27531.5|27541|27534|27531|27524|2
1663557300000|2022-09-19 03:15:00|27541|27534|27548.5|27541.5|27551|27544|27538.5|27531.5|4
1663557600000|2022-09-19 03:20:00|27551|27544|27546|27539|27551|27544|27541|27534|9
1663557900000|2022-09-19 03:25:00|27548.5|27541.5|27548.5|27541.5|27551|27544|27546|27539|7
1663558200000|2022-09-19 03:30:00|27551|27544|27551|27544|27556|27549|27541|27534|18
1663558500000|2022-09-19 03:35:00|27553.5|27546.5|27556|27549|27556|27549|27551|27544|5
1663558800000|2022-09-19 03:40:00|27551|27544|27551|27544|27551|27544|27551|27544|11
1663559100000|2022-09-19 03:45:00|27556|27549|27553.5|27546.5|27561|27554|27551|27544|23
1663559400000|2022-09-19 03:50:00|27556|27549|27551|27544|27556|27549|27551|27544|2
1663559700000|2022-09-19 03:55:00|27546|27539|27556|27549|27556|27549|27546|27539|14
1663560000000|2022-09-19 04:00:00|27558.5|27551.5|27566|27559|27566|27559|27558.5|27551.5|38
1663560300000|2022-09-19 04:05:00|27563.5|27556.5|27556|27549|27566|27559|27551|27544|23
1663560600000|2022-09-19 04:10:00|27553.5|27546.5|27546|27539|27553.5|27546.5|27541|27534|25
1663560900000|2022-09-19 04:15:00|27543.5|27536.5|27556|27549|27558.5|27551.5|27543.5|27536.5|4
1663561200000|2022-09-19 04:20:00|27558.5|27551.5|27566|27559|27566|27559|27558.5|27551.5|25
1663561500000|2022-09-19 04:25:00|27561|27554|27561|27554|27566|27559|27561|27554|15
1663561800000|2022-09-19 04:30:00|27563.5|27556.5|27566|27559|27566|27559|27563.5|27556.5|7
1663562100000|2022-09-19 04:35:00|27571|27564|27566|27559|27581|27574|27566|27559|49
1663562400000|2022-09-19 04:40:00|27563.5|27556.5|27566|27559|27566|27559|27561|27554|10
1663562700000|2022-09-19 04:45:00|27563.5|27556.5|27561|27554|27566|27559|27556|27549|18
1663563000000|2022-09-19 04:50:00|27563.5|27556.5|27556|27549|27563.5|27556.5|27556|27549|7
1663563300000|2022-09-19 04:55:00|27558.5|27551.5|27566|27559|27566|27559|27558.5|27551.5|2
1663563600000|2022-09-19 05:00:00|27561|27554|27566|27559|27571|27564|27561|27554|41
1663563900000|2022-09-19 05:05:00|27568.5|27561.5|27576|27569|27581|27574|27566|27559|43
1663564200000|2022-09-19 05:10:00|27578.5|27571.5|27576|27569|27578.5|27571.5|27563.5|27556.5|57
1663564500000|2022-09-19 05:15:00|27581|27574|27581|27574|27586|27579|27576|27569|65
1663564800000|2022-09-19 05:20:00|27586|27579|27581|27574|27591|27584|27578.5|27571.5|18
1663565100000|2022-09-19 05:25:00|27583.5|27576.5|27566|27559|27586|27579|27566|27559|17
1663565400000|2022-09-19 05:30:00|27568.5|27561.5|27571|27564|27571|27564|27566|27559|13
1663565700000|2022-09-19 05:35:00|27568.5|27561.5|27566|27559|27571|27564|27561|27554|33
1663566000000|2022-09-19 05:40:00|27568.5|27561.5|27561|27554|27571|27564|27556|27549|58
1663566300000|2022-09-19 05:45:00|27563.5|27556.5|27561|27554|27563.5|27556.5|27551|27544|25
1663566600000|2022-09-19 05:50:00|27556|27549|27551|27544|27561|27554|27551|27544|15
1663566900000|2022-09-19 05:55:00|27553.5|27546.5|27541|27534|27556|27549|27538.5|27531.5|51
1663567200000|2022-09-19 06:00:00|27536|27529|27513.5|27506.5|27536|27529|27511|27504|163
1663567500000|2022-09-19 06:05:00|27516|27509|27511|27504|27521|27514|27496|27489|107
1663567800000|2022-09-19 06:10:00|27508.5|27501.5|27491|27484|27511|27504|27483.5|27476.5|79
1663568100000|2022-09-19 06:15:00|27488.5|27481.5|27526|27519|27526|27519|27488.5|27481.5|47
1663568400000|2022-09-19 06:20:00|27528.5|27521.5|27523.5|27516.5|27531|27524|27521|27514|49
1663568700000|2022-09-19 06:25:00|27521|27514|27508.5|27501.5|27531|27524|27506|27499|109
1663569000000|2022-09-19 06:30:00|27506|27499|27528.5|27521.5|27528.5|27521.5|27506|27499|28
1663569300000|2022-09-19 06:35:00|27526|27519|27523.5|27516.5|27528.5|27521.5|27516|27509|11
1663569600000|2022-09-19 06:40:00|27521|27514|27508.5|27501.5|27521|27514|27506|27499|2
1663569900000|2022-09-19 06:45:00|27506|27499|27516|27509|27516|27509|27501|27494|36
1663570200000|2022-09-19 06:50:00|27518.5|27511.5|27516|27509|27528.5|27521.5|27513.5|27506.5|16
1663570500000|2022-09-19 06:55:00|27523.5|27516.5|27528.5|27521.5|27528.5|27521.5|27511|27504|25
1663570800000|2022-09-19 07:00:00|27526|27519|27476|27469|27526|27519|27476|27469|186
1663571100000|2022-09-19 07:05:00|27473.5|27466.5|27466|27459|27476|27469|27436|27429|349
1663571400000|2022-09-19 07:10:00|27471|27464|27466|27459|27481|27474|27461|27454|125
1663571700000|2022-09-19 07:15:00|27463.5|27456.5|27478.5|27471.5|27491|27484|27451|27444|103
1663572000000|2022-09-19 07:20:00|27476|27469|27456|27449|27483.5|27476.5|27451|27444|116
1663572300000|2022-09-19 07:25:00|27453.5|27446.5|27456|27449|27458.5|27451.5|27436|27429|63
1663572600000|2022-09-19 07:30:00|27453.5|27446.5|27446|27439|27461|27454|27441|27434|43
1663572900000|2022-09-19 07:35:00|27451|27444|27461|27454|27463.5|27456.5|27448.5|27441.5|37
1663573200000|2022-09-19 07:40:00|27466|27459|27471|27464|27481|27474|27461|27454|54
1663573500000|2022-09-19 07:45:00|27473.5|27466.5|27473.5|27466.5|27483.5|27476.5|27471|27464|32
1663573800000|2022-09-19 07:50:00|27476|27469|27461|27454|27486|27479|27451|27444|90
1663574100000|2022-09-19 07:55:00|27463.5|27456.5|27441|27434|27466|27459|27438.5|27431.5|78
1663574400000|2022-09-19 08:00:00|27443.5|27436.5|27441|27434|27446|27439|27426|27419|127
1663574700000|2022-09-19 08:05:00|27446|27439|27471|27464|27478.5|27471.5|27441|27434|65
1663575000000|2022-09-19 08:10:00|27476|27469|27481|27474|27486|27479|27471|27464|42
1663575300000|2022-09-19 08:15:00|27486|27479|27471|27464|27486|27479|27471|27464|13
1663575600000|2022-09-19 08:20:00|27466|27459|27466|27459|27471|27464|27466|27459|13
1663575900000|2022-09-19 08:25:00|27471|27464|27473.5|27466.5|27483.5|27476.5|27468.5|27461.5|46
1663576200000|2022-09-19 08:30:00|27476|27469|27471|27464|27481|27474|27466|27459|68
1663576500000|2022-09-19 08:35:00|27466|27459|27456|27449|27471|27464|27456|27449|31
1663576800000|2022-09-19 08:40:00|27451|27444|27451|27444|27456|27449|27451|27444|17
1663577100000|2022-09-19 08:45:00|27446|27439|27436|27429|27446|27439|27431|27424|85
1663577400000|2022-09-19 08:50:00|27438.5|27431.5|27431|27424|27446|27439|27431|27424|67
1663577700000|2022-09-19 08:55:00|27426|27419|27416|27409|27426|27419|27406|27399|196
1663578000000|2022-09-19 09:00:00|27411|27404|27431|27424|27436|27429|27411|27404|81
1663578300000|2022-09-19 09:05:00|27428.5|27421.5|27428.5|27421.5|27441|27434|27423.5|27416.5|48
1663578600000|2022-09-19 09:10:00|27431|27424|27421|27414|27431|27424|27416|27409|24
1663578900000|2022-09-19 09:15:00|27418.5|27411.5|27401|27394|27426|27419|27396|27389|81
1663579200000|2022-09-19 09:20:00|27406|27399|27401|27394|27406|27399|27396|27389|55
1663579500000|2022-09-19 09:25:00|27398.5|27391.5|27391|27384|27406|27399|27391|27384|57
1663579800000|2022-09-19 09:30:00|27386|27379|27378.5|27371.5|27386|27379|27371|27364|65
1663580100000|2022-09-19 09:35:00|27376|27369|27386|27379|27386|27379|27376|27369|27
1663580400000|2022-09-19 09:40:00|27391|27384|27368.5|27361.5|27391|27384|27366|27359|108
1663580700000|2022-09-19 09:45:00|27366|27359|27371|27364|27376|27369|27366|27359|117
1663581000000|2022-09-19 09:50:00|27376|27369|27381|27374|27386|27379|27371|27364|74
1663581300000|2022-09-19 09:55:00|27378.5|27371.5|27391|27384|27396|27389|27378.5|27371.5|40
1663581600000|2022-09-19 10:00:00|27388.5|27381.5|27376|27369|27391|27384|27376|27369|60
1663581900000|2022-09-19 10:05:00|27381|27374|27366|27359|27381|27374|27361|27354|131
1663582200000|2022-09-19 10:10:00|27363.5|27356.5|27361|27354|27376|27369|27361|27354|48
1663582500000|2022-09-19 10:15:00|27366|27359|27366|27359|27366|27359|27356|27349|71
1663582800000|2022-09-19 10:20:00|27371|27364|27381|27374|27386|27379|27371|27364|29
1663583100000|2022-09-19 10:25:00|27386|27379|27386|27379|27386|27379|27381|27374|18
1663583400000|2022-09-19 10:30:00|27391|27384|27391|27384|27396|27389|27376|27369|61
1663583700000|2022-09-19 10:35:00|27396|27389|27391|27384|27401|27394|27391|27384|22
1663584000000|2022-09-19 10:40:00|27388.5|27381.5|27401|27394|27401|27394|27388.5|27381.5|16
1663584300000|2022-09-19 10:45:00|27406|27399|27411|27404|27411|27404|27401|27394|30
1663584600000|2022-09-19 10:50:00|27416|27409|27408.5|27401.5|27416|27409|27408.5|27401.5|29
1663584900000|2022-09-19 10:55:00|27411|27404|27411|27404|27411|27404|27406|27399|11
1663585200000|2022-09-19 11:00:00|27416|27409|27416|27409|27421|27414|27416|27409|29
1663585500000|2022-09-19 11:05:00|27418.5|27411.5|27436|27429|27436|27429|27416|27409|107
1663585800000|2022-09-19 11:10:00|27431|27424|27441|27434|27446|27439|27428.5|27421.5|44
1663586100000|2022-09-19 11:15:00|27443.5|27436.5|27436|27429|27451|27444|27436|27429|113
1663586400000|2022-09-19 11:20:00|27431|27424|27416|27409|27433.5|27426.5|27416|27409|27
1663586700000|2022-09-19 11:25:00|27421|27414|27411|27404|27421|27414|27411|27404|29
1663587000000|2022-09-19 11:30:00|27416|27409|27411|27404|27416|27409|27406|27399|46
1663587300000|2022-09-19 11:35:00|27416|27409|27421|27414|27426|27419|27413.5|27406.5|29
1663587600000|2022-09-19 11:40:00|27423.5|27416.5|27406|27399|27423.5|27416.5|27406|27399|12
1663587900000|2022-09-19 11:45:00|27403.5|27396.5|27406|27399|27416|27409|27403.5|27396.5|29
1663588200000|2022-09-19 11:50:00|27401|27394|27421|27414|27421|27414|27401|27394|19
1663588500000|2022-09-19 11:55:00|27416|27409|27391|27384|27416|27409|27391|27384|39
1663588800000|2022-09-19 12:00:00|27396|27389|27403.5|27396.5|27408.5|27401.5|27391|27384|32
1663589100000|2022-09-19 12:05:00|27406|27399|27431|27424|27431|27424|27406|27399|73
1663589400000|2022-09-19 12:10:00|27433.5|27426.5|27426|27419|27438.5|27431.5|27421|27414|35
1663589700000|2022-09-19 12:15:00|27423.5|27416.5|27411|27404|27423.5|27416.5|27406|27399|28
1663590000000|2022-09-19 12:20:00|27416|27409|27416|27409|27416|27409|27403.5|27396.5|72
1663590300000|2022-09-19 12:25:00|27413.5|27406.5|27421|27414|27426|27419|27411|27404|49
1663590600000|2022-09-19 12:30:00|27418.5|27411.5|27416|27409|27431|27424|27411|27404|146
1663590900000|2022-09-19 12:35:00|27418.5|27411.5|27436|27429|27436|27429|27416|27409|54
1663591200000|2022-09-19 12:40:00|27441|27434|27433.5|27426.5|27441|27434|27423.5|27416.5|42
1663591500000|2022-09-19 12:45:00|27431|27424|27446|27439|27446|27439|27431|27424|16
1663591800000|2022-09-19 12:50:00|27443.5|27436.5|27436|27429|27456|27449|27436|27429|56
1663592100000|2022-09-19 12:55:00|27438.5|27431.5|27431|27424|27446|27439|27431|27424|24
1663592400000|2022-09-19 13:00:00|27436|27429|27431|27424|27436|27429|27431|27424|26
1663592700000|2022-09-19 13:05:00|27433.5|27426.5|27426|27419|27436|27429|27421|27414|44
1663593000000|2022-09-19 13:10:00|27423.5|27416.5|27426|27419|27426|27419|27416|27409|67
1663593300000|2022-09-19 13:15:00|27421|27414|27411|27404|27426|27419|27406|27399|59
1663593600000|2022-09-19 13:20:00|27408.5|27401.5|27406|27399|27408.5|27401.5|27401|27394|42
1663593900000|2022-09-19 13:25:00|27403.5|27396.5|27396|27389|27406|27399|27396|27389|21
1663594200000|2022-09-19 13:30:00|27398.5|27391.5|27466|27459|27466|27459|27396|27389|409
1663594500000|2022-09-19 13:35:00|27463.5|27456.5|27473.5|27466.5|27476|27469|27446|27439|427
1663594800000|2022-09-19 13:40:00|27476|27469|27511|27504|27521|27514|27476|27469|399
1663595100000|2022-09-19 13:45:00|27508.5|27501.5|27506|27499|27526|27519|27496|27489|276
1663595400000|2022-09-19 13:50:00|27508.5|27501.5|27533.5|27526.5|27558.5|27551.5|27506|27499|432
1663595700000|2022-09-19 13:55:00|27536|27529|27531|27524|27551|27544|27516|27509|112
1663596000000|2022-09-19 14:00:00|27533.5|27526.5|27501|27494|27533.5|27526.5|27491|27484|109
1663596300000|2022-09-19 14:05:00|27496|27489|27521|27514|27533.5|27526.5|27496|27489|84
1663596600000|2022-09-19 14:10:00|27518.5|27511.5|27566|27559|27581|27574|27516|27509|175
1663596900000|2022-09-19 14:15:00|27568.5|27561.5|27531|27524|27576|27569|27528.5|27521.5|151
1663597200000|2022-09-19 14:20:00|27533.5|27526.5|27556|27549|27556|27549|27516|27509|167
1663597500000|2022-09-19 14:25:00|27561|27554|27586|27579|27591|27584|27561|27554|250
1663597800000|2022-09-19 14:30:00|27581|27574|27596|27589|27601|27594|27576|27569|147
1663598100000|2022-09-19 14:35:00|27598.5|27591.5|27631|27624|27636|27629|27598.5|27591.5|160
1663598400000|2022-09-19 14:40:00|27628.5|27621.5|27661|27654|27666|27659|27628.5|27621.5|176
1663598700000|2022-09-19 14:45:00|27663.5|27656.5|27661|27654|27676|27669|27656|27649|121
1663599000000|2022-09-19 14:50:00|27658.5|27651.5|27641|27634|27666|27659|27641|27634|108
1663599300000|2022-09-19 14:55:00|27643.5|27636.5|27641|27634|27656|27649|27636|27629|77
1663599600000|2022-09-19 15:00:00|27643.5|27636.5|27661|27654|27676|27669|27636|27629|147
1663599900000|2022-09-19 15:05:00|27658.5|27651.5|27658.5|27651.5|27673.5|27666.5|27653.5|27646.5|91
1663600200000|2022-09-19 15:10:00|27661|27654|27661|27654|27671|27664|27651|27644|70
1663600500000|2022-09-19 15:15:00|27658.5|27651.5|27656|27649|27686|27679|27656|27649|68
1663600800000|2022-09-19 15:20:00|27658.5|27651.5|27631|27624|27661|27654|27626|27619|201
1663601100000|2022-09-19 15:25:00|27628.5|27621.5|27601|27594|27636|27629|27601|27594|144
1663601400000|2022-09-19 15:30:00|27606|27599|27581|27574|27606|27599|27576|27569|207
1663601700000|2022-09-19 15:35:00|27578.5|27571.5|27563.5|27556.5|27581|27574|27551|27544|245
1663602000000|2022-09-19 15:40:00|27566|27559|27571|27564|27576|27569|27561|27554|47
1663602300000|2022-09-19 15:45:00|27573.5|27566.5|27593.5|27586.5|27596|27589|27573.5|27566.5|69
1663602600000|2022-09-19 15:50:00|27591|27584|27606|27599|27606|27599|27591|27584|76
1663602900000|2022-09-19 15:55:00|27603.5|27596.5|27583.5|27576.5|27606|27599|27576|27569|82
1663603200000|2022-09-19 16:00:00|27581|27574|27586|27579|27606|27599|27581|27574|80
1663603500000|2022-09-19 16:05:00|27583.5|27576.5|27593.5|27586.5|27596|27589|27561|27554|147
1663603800000|2022-09-19 16:10:00|27591|27584|27591|27584|27603.5|27596.5|27586|27579|54
1663604100000|2022-09-19 16:15:00|27588.5|27581.5|27601|27594|27616|27609|27583.5|27576.5|65
1663604400000|2022-09-19 16:20:00|27603.5|27596.5|27601|27594|27611|27604|27591|27584|101
1663604700000|2022-09-19 16:25:00|27596|27589|27596|27589|27603.5|27596.5|27578.5|27571.5|37
1663605000000|2022-09-19 16:30:00|27593.5|27586.5|27616|27609|27616|27609|27591|27584|90
1663605300000|2022-09-19 16:35:00|27618.5|27611.5|27641|27634|27646|27639|27616|27609|92
1663605600000|2022-09-19 16:40:00|27636|27629|27646|27639|27646|27639|27628.5|27621.5|71
1663605900000|2022-09-19 16:45:00|27643.5|27636.5|27638.5|27631.5|27648.5|27641.5|27631|27624|17
1663606200000|2022-09-19 16:50:00|27641|27634|27656|27649|27661|27654|27641|27634|38
1663606500000|2022-09-19 16:55:00|27658.5|27651.5|27656|27649|27666|27659|27653.5|27646.5|47
1663606800000|2022-09-19 17:00:00|27658.5|27651.5|27653.5|27646.5|27666|27659|27651|27644|48
1663607100000|2022-09-19 17:05:00|27651|27644|27656|27649|27661|27654|27641|27634|37
1663607400000|2022-09-19 17:10:00|27661|27654|27641|27634|27661|27654|27631|27624|43
1663607700000|2022-09-19 17:15:00|27638.5|27631.5|27651|27644|27651|27644|27631|27624|62
1663608000000|2022-09-19 17:20:00|27648.5|27641.5|27661|27654|27661|27654|27638.5|27631.5|51
1663608300000|2022-09-19 17:25:00|27666|27659|27668.5|27661.5|27671|27664|27656|27649|51
1663608600000|2022-09-19 17:30:00|27666|27659|27646|27639|27671|27664|27643.5|27636.5|33
1663608900000|2022-09-19 17:35:00|27643.5|27636.5|27646|27639|27648.5|27641.5|27626|27619|89
1663609200000|2022-09-19 17:40:00|27643.5|27636.5|27651|27644|27656|27649|27641|27634|24
1663609500000|2022-09-19 17:45:00|27653.5|27646.5|27661|27654|27671|27664|27651|27644|24
1663609800000|2022-09-19 17:50:00|27656|27649|27656|27649|27666|27659|27648.5|27641.5|35
1663610100000|2022-09-19 17:55:00|27658.5|27651.5|27646|27639|27661|27654|27641|27634|39
1663610400000|2022-09-19 18:00:00|27648.5|27641.5|27638.5|27631.5|27656|27649|27636|27629|63
1663610700000|2022-09-19 18:05:00|27641|27634|27651|27644|27656|27649|27633.5|27626.5|23
1663611000000|2022-09-19 18:10:00|27648.5|27641.5|27631|27624|27648.5|27641.5|27631|27624|25
1663611300000|2022-09-19 18:15:00|27633.5|27626.5|27643.5|27636.5|27661|27654|27633.5|27626.5|64
1663611600000|2022-09-19 18:20:00|27641|27634|27623.5|27616.5|27651|27644|27621|27614|30
1663611900000|2022-09-19 18:25:00|27621|27614|27641|27634|27648.5|27641.5|27621|27614|59
1663612200000|2022-09-19 18:30:00|27643.5|27636.5|27656|27649|27661|27654|27641|27634|35
1663612500000|2022-09-19 18:35:00|27653.5|27646.5|27671|27664|27676|27669|27646|27639|42
1663612800000|2022-09-19 18:40:00|27666|27659|27651|27644|27666|27659|27646|27639|76
1663613100000|2022-09-19 18:45:00|27648.5|27641.5|27651|27644|27656|27649|27641|27634|18
1663613400000|2022-09-19 18:50:00|27648.5|27641.5|27666|27659|27673.5|27666.5|27646|27639|73
1663613700000|2022-09-19 18:55:00|27663.5|27656.5|27671|27664|27676|27669|27661|27654|32
1663614000000|2022-09-19 19:00:00|27673.5|27666.5|27706|27699|27711|27704|27671|27664|123
1663614300000|2022-09-19 19:05:00|27703.5|27696.5|27706|27699|27711|27704|27696|27689|69
1663614600000|2022-09-19 19:10:00|27701|27694|27726|27719|27736|27729|27698.5|27691.5|233
1663614900000|2022-09-19 19:15:00|27728.5|27721.5|27711|27704|27736|27729|27711|27704|96
1663615200000|2022-09-19 19:20:00|27706|27699|27716|27709|27721|27714|27701|27694|125
1663615500000|2022-09-19 19:25:00|27718.5|27711.5|27726|27719|27736|27729|27711|27704|104
1663615800000|2022-09-19 19:30:00|27728.5|27721.5|27726|27719|27741|27734|27726|27719|78
1663616100000|2022-09-19 19:35:00|27723.5|27716.5|27726|27719|27741|27734|27721|27714|35
1663616400000|2022-09-19 19:40:00|27728.5|27721.5|27736|27729|27741|27734|27718.5|27711.5|75
1663616700000|2022-09-19 19:45:00|27733.5|27726.5|27721|27714|27741|27734|27713.5|27706.5|74
1663617000000|2022-09-19 19:50:00|27731|27724|27731|27724|27731|27724|27706|27699|112
1663617300000|2022-09-19 19:55:00|27728.5|27721.5|27721|27714|27733.5|27726.5|27711|27704|452
1663617600000|2022-09-19 20:00:00|27718.5|27711.5|27753.5|27746.5|27763.5|27756.5|27716|27709|272
1663617900000|2022-09-19 20:05:00|27756|27749|27741|27734|27756|27749|27738.5|27731.5|10
1663618200000|2022-09-19 20:10:00|27738.5|27731.5|27746|27739|27746|27739|27736|27729|2
1663618500000|2022-09-19 20:15:00|27743.5|27736.5|27731|27724|27743.5|27736.5|27731|27724|10
1663618800000|2022-09-19 20:20:00|27726|27719|27723.5|27716.5|27726|27719|27721|27714|10
1663619100000|2022-09-19 20:25:00|27726|27719|27733.5|27726.5|27736|27729|27726|27719|24
1663619400000|2022-09-19 20:30:00|27731|27724|27733.5|27726.5|27733.5|27726.5|27731|27724|3
1663619700000|2022-09-19 20:35:00|27736|27729|27743.5|27736.5|27743.5|27736.5|27736|27729|3
1663620000000|2022-09-19 20:40:00|27746|27739|27748.5|27741.5|27748.5|27741.5|27743.5|27736.5|2
1663620300000|2022-09-19 20:45:00|27751|27744|27756|27749|27756|27749|27751|27744|12
1663620600000|2022-09-19 20:50:00|27753.5|27746.5|27753.5|27746.5|27753.5|27746.5|27753.5|27746.5|5
1663620900000|2022-09-19 20:55:00|27748.5|27741.5|27750|27735|27753.5|27746.5|27743.5|27730|24
1663621200000|2022-09-19 21:00:00|27745|27730|27755|27740|27757.5|27742.5|27745|27730|1
1663621500000|2022-09-19 21:05:00|27752.5|27737.5|27752.5|27737.5|27752.5|27737.5|27752.5|27737.5|0
1663621800000|2022-09-19 21:10:00|27755|27740|27762.5|27747.5|27762.5|27747.5|27755|27740|0
1663622100000|2022-09-19 21:15:00|27764.6|27734.6|27766.4|27736.4|27766.9|27736.9|27764.5|27734.5|10631
1663622400000|2022-09-19 21:20:00|27766.2|27736.2|27767.9|27737.9|27767.9|27737.9|27765.6|27735.6|0
1663622700000|2022-09-19 21:25:00|27768.1|27738.1|27769.2|27739.2|27769.2|27739.2|27768.1|27738.1|0
1663623000000|2022-09-19 21:30:00|27768.8|27738.8|27770.3|27740.3|27770.5|27740.5|27768.8|27738.8|0
1663623300000|2022-09-19 21:35:00|27770.1|27740.1|27769.9|27739.9|27770.1|27740.1|27769.9|27739.9|0
1663623600000|2022-09-19 21:40:00|27770.4|27740.4|27770.2|27740.2|27771.2|27741.2|27770.2|27740.2|0
1663623900000|2022-09-19 21:45:00|27769.9|27739.9|27770.3|27740.3|27770.3|27740.3|27769.7|27739.7|0
1663624200000|2022-09-19 21:50:00|27770.4|27740.4|27770.3|27740.3|27770.4|27740.4|27770.1|27740.1|0
1663624500000|2022-09-19 21:55:00|27770.6|27740.6|27768.7|27738.7|27772|27742|27766.5|27736.5|0
1663624800000|2022-09-19 22:00:00|27764|27734|27747.5|27732.5|27765.3|27737.5|27747.5|27730.3|0
1663625100000|2022-09-19 22:05:00|27750|27735|27750|27735|27750|27735|27745|27730|0
1663625400000|2022-09-19 22:10:00|27755|27740|27760|27745|27762.5|27747.5|27752.5|27737.5|6
1663625700000|2022-09-19 22:15:00|27762.5|27747.5|27767.5|27752.5|27770|27755|27762.5|27747.5|1
1663626000000|2022-09-19 22:20:00|27770|27755|27772.5|27757.5|27772.5|27757.5|27770|27755|0
1663626300000|2022-09-19 22:25:00|27770|27755|27765|27750|27770|27755|27765|27750|1
1663626600000|2022-09-19 22:30:00|27767.5|27752.5|27757.5|27742.5|27767.5|27752.5|27757.5|27742.5|0
1663627200000|2022-09-19 22:40:00|27760|27745|27762.5|27747.5|27765|27750|27760|27745|1
1663627800000|2022-09-19 22:50:00|27760|27745|27755|27740|27760|27745|27752.5|27737.5|7
1663628100000|2022-09-19 22:55:00|27752.5|27737.5|27747.5|27732.5|27752.5|27737.5|27747.5|27732.5|0
1663628400000|2022-09-19 23:00:00|27750|27735|27755|27740|27757.5|27742.5|27747.5|27732.5|11
1663628700000|2022-09-19 23:05:00|27752.5|27737.5|27745|27730|27755|27740|27745|27730|18
1663629000000|2022-09-19 23:10:00|27750|27735|27747.5|27732.5|27752.5|27737.5|27747.5|27732.5|48
1663629300000|2022-09-19 23:15:00|27750|27735|27752.5|27737.5|27757.5|27742.5|27750|27735|26
1663629600000|2022-09-19 23:20:00|27755|27740|27762.5|27747.5|27762.5|27747.5|27755|27740|8
1663629900000|2022-09-19 23:25:00|27760|27745|27755|27740|27760|27745|27755|27740|4
1663630200000|2022-09-19 23:30:00|27757.5|27742.5|27773.5|27766.5|27791|27784|27753.5|27742.5|6205
1663630500000|2022-09-19 23:35:00|27771|27764|27791|27784|27796|27789|27766|27759|252
1663630800000|2022-09-19 23:40:00|27796|27789|27791|27784|27798.5|27791.5|27781|27774|256
1663631100000|2022-09-19 23:45:00|27796|27789|27811|27804|27821|27814|27771|27764|772
1663631400000|2022-09-19 23:50:00|27808.5|27801.5|27831|27824|27851|27844|27806|27799|427
1663631700000|2022-09-19 23:55:00|27833.5|27826.5|27831|27824|27843.5|27836.5|27826|27819|347
1663632000000|2022-09-20 00:00:00|27821|27814|27901|27894|27911|27904|27796|27789|1984
1663632300000|2022-09-20 00:05:00|27903.5|27896.5|27886|27879|27906|27899|27871|27864|859
1663632600000|2022-09-20 00:10:00|27883.5|27876.5|27896|27889|27901|27894|27876|27869|615
1663632900000|2022-09-20 00:15:00|27901|27894|27906|27899|27916|27909|27891|27884|1042
1663633200000|2022-09-20 00:20:00|27903.5|27896.5|27896|27889|27906|27899|27886|27879|544
1663633500000|2022-09-20 00:25:00|27901|27894|27886|27879|27906|27899|27883.5|27876.5|366
1663633800000|2022-09-20 00:30:00|27888.5|27881.5|27836|27829|27891|27884|27836|27829|598
1663634100000|2022-09-20 00:35:00|27831|27824|27846|27839|27851|27844|27826|27819|646
1663634400000|2022-09-20 00:40:00|27843.5|27836.5|27786|27779|27846|27839|27786|27779|583
1663634700000|2022-09-20 00:45:00|27791|27784|27773.5|27766.5|27801|27794|27771|27764|669
1663635000000|2022-09-20 00:50:00|27771|27764|27756|27749|27786|27779|27746|27739|557
1663635300000|2022-09-20 00:55:00|27761|27754|27781|27774|27791|27784|27756|27749|665
1663635600000|2022-09-20 01:00:00|27776|27769|27776|27769|27783.5|27776.5|27756|27749|500
1663635900000|2022-09-20 01:05:00|27771|27764|27761|27754|27776|27769|27751|27744|427
1663636200000|2022-09-20 01:10:00|27766|27759|27736|27729|27766|27759|27726|27719|289
1663636500000|2022-09-20 01:15:00|27733.5|27726.5|27681|27674|27733.5|27726.5|27678.5|27671.5|540
1663636800000|2022-09-20 01:20:00|27683.5|27676.5|27686|27679|27691|27684|27661|27654|528
1663637100000|2022-09-20 01:25:00|27681|27674|27668.5|27661.5|27691|27684|27668.5|27661.5|251
1663637400000|2022-09-20 01:30:00|27666|27659|27671|27664|27683.5|27676.5|27656|27649|706
1663637700000|2022-09-20 01:35:00|27668.5|27661.5|27641|27634|27673.5|27666.5|27636|27629|407
1663638000000|2022-09-20 01:40:00|27638.5|27631.5|27651|27644|27651|27644|27631|27624|318
1663638300000|2022-09-20 01:45:00|27648.5|27641.5|27651|27644|27651|27644|27631|27624|349
1663638600000|2022-09-20 01:50:00|27648.5|27641.5|27691|27684|27691|27684|27641|27634|336
1663638900000|2022-09-20 01:55:00|27693.5|27686.5|27681|27674|27711|27704|27676|27669|489
1663639200000|2022-09-20 02:00:00|27676|27669|27661|27654|27681|27674|27661|27654|352
1663639500000|2022-09-20 02:05:00|27663.5|27656.5|27676|27669|27681|27674|27661|27654|261
1663639800000|2022-09-20 02:10:00|27673.5|27666.5|27686|27679|27696|27689|27666|27659|102
1663640100000|2022-09-20 02:15:00|27683.5|27676.5|27676|27669|27691|27684|27676|27669|118
1663640400000|2022-09-20 02:20:00|27678.5|27671.5|27676|27669|27686|27679|27676|27669|94
1663640700000|2022-09-20 02:25:00|27681|27674|27686|27679|27686|27679|27676|27669|173
1663641000000|2022-09-20 02:30:00|27683.5|27676.5|27671|27664|27686|27679|27671|27664|137
1663641300000|2022-09-20 02:35:00|27676|27669|27671|27664|27676|27669|27671|27664|62
1663641600000|2022-09-20 02:40:00|27666|27659|27666|27659|27676|27669|27666|27659|102
1663641900000|2022-09-20 02:45:00|27661|27654|27666|27659|27676|27669|27661|27654|114
1663642200000|2022-09-20 02:50:00|27668.5|27661.5|27676|27669|27681|27674|27666|27659|104
1663642500000|2022-09-20 02:55:00|27678.5|27671.5|27676|27669|27686|27679|27676|27669|155
1663642800000|2022-09-20 03:00:00|27673.5|27666.5|27661|27654|27673.5|27666.5|27656|27649|110
1663643100000|2022-09-20 03:05:00|27656|27649|27656|27649|27661|27654|27656|27649|80
1663643400000|2022-09-20 03:10:00|27658.5|27651.5|27666|27659|27666|27659|27651|27644|120
1663643700000|2022-09-20 03:15:00|27661|27654|27651|27644|27666|27659|27651|27644|82
1663644000000|2022-09-20 03:20:00|27653.5|27646.5|27651|27644|27656|27649|27651|27644|142
1663644300000|2022-09-20 03:25:00|27653.5|27646.5|27656|27649|27656|27649|27651|27644|117
1663644600000|2022-09-20 03:30:00|27658.5|27651.5|27661|27654|27666|27659|27651|27644|259
1663644900000|2022-09-20 03:35:00|27663.5|27656.5|27671|27664|27676|27669|27658.5|27651.5|222
1663645200000|2022-09-20 03:40:00|27676|27669|27676|27669|27676|27669|27671|27664|171
1663645500000|2022-09-20 03:45:00|27673.5|27666.5|27681|27674|27681|27674|27671|27664|176
1663645800000|2022-09-20 03:50:00|27683.5|27676.5|27686|27679|27686|27679|27681|27674|135
1663646100000|2022-09-20 03:55:00|27691|27684|27691|27684|27691|27684|27686|27679|129
1663646400000|2022-09-20 04:00:00|27696|27689|27696|27689|27696|27689|27696|27689|160
1663646700000|2022-09-20 04:05:00|27691|27684|27681|27674|27693.5|27686.5|27676|27669|259
1663647000000|2022-09-20 04:10:00|27683.5|27676.5|27686|27679|27686|27679|27681|27674|146
1663647300000|2022-09-20 04:15:00|27691|27684|27691|27684|27691|27684|27688.5|27681.5|110
1663647600000|2022-09-20 04:20:00|27688.5|27681.5|27691|27684|27693.5|27686.5|27686|27679|116
1663647900000|2022-09-20 04:25:00|27696|27689|27686|27679|27696|27689|27686|27679|155
1663648200000|2022-09-20 04:30:00|27688.5|27681.5|27691|27684|27696|27689|27686|27679|114
1663648500000|2022-09-20 04:35:00|27686|27679|27686|27679|27691|27684|27686|27679|105
1663648800000|2022-09-20 04:40:00|27681|27674|27686|27679|27686|27679|27681|27674|155
1663649100000|2022-09-20 04:45:00|27681|27674|27681|27674|27686|27679|27681|27674|53
1663649400000|2022-09-20 04:50:00|27686|27679|27671|27664|27686|27679|27668.5|27661.5|158
1663649700000|2022-09-20 04:55:00|27668.5|27661.5|27681|27674|27681|27674|27666|27659|108
1663650000000|2022-09-20 05:00:00|27676|27669|27676|27669|27681|27674|27671|27664|130
1663650300000|2022-09-20 05:05:00|27678.5|27671.5|27686|27679|27686|27679|27676|27669|95
1663650600000|2022-09-20 05:10:00|27683.5|27676.5|27681|27674|27686|27679|27681|27674|135
1663650900000|2022-09-20 05:15:00|27683.5|27676.5|27681|27674|27686|27679|27676|27669|167
1663651200000|2022-09-20 05:20:00|27676|27669|27681|27674|27681|27674|27676|27669|153
1663651500000|2022-09-20 05:25:00|27686|27679|27686|27679|27686|27679|27686|27679|20
1663651800000|2022-09-20 05:30:00|27691|27684|27686|27679|27691|27684|27686|27679|261
1663652100000|2022-09-20 05:35:00|27681|27674|27691|27684|27691|27684|27681|27674|126
1663652400000|2022-09-20 05:40:00|27696|27689|27701|27694|27701|27694|27696|27689|205
1663652700000|2022-09-20 05:45:00|27696|27689|27701|27694|27706|27699|27696|27689|310
1663653000000|2022-09-20 05:50:00|27696|27689|27696|27689|27701|27694|27696|27689|179
1663653300000|2022-09-20 05:55:00|27698.5|27691.5|27706|27699|27706|27699|27688.5|27681.5|735
1663653600000|2022-09-20 06:00:00|27701|27694|27686|27679|27701|27694|27676|27669|1845
1663653900000|2022-09-20 06:05:00|27691|27684|27696|27689|27701|27694|27691|27684|797
1663654200000|2022-09-20 06:10:00|27698.5|27691.5|27681|27674|27706|27699|27681|27674|328
1663654500000|2022-09-20 06:15:00|27683.5|27676.5|27676|27669|27686|27679|27671|27664|355
1663654800000|2022-09-20 06:20:00|27681|27674|27668.5|27661.5|27681|27674|27666|27659|188
1663655100000|2022-09-20 06:25:00|27671|27664|27671|27664|27673.5|27666.5|27666|27659|75
1663655400000|2022-09-20 06:30:00|27666|27659|27671|27664|27676|27669|27666|27659|53
1663655700000|2022-09-20 06:35:00|27666|27659|27671|27664|27676|27669|27666|27659|30
1663656000000|2022-09-20 06:40:00|27676|27669|27671|27664|27676|27669|27671|27664|34
1663656300000|2022-09-20 06:45:00|27668.5|27661.5|27673.5|27666.5|27673.5|27666.5|27668.5|27661.5|15
1663656600000|2022-09-20 06:50:00|27676|27669|27683.5|27676.5|27683.5|27676.5|27676|27669|43
1663656900000|2022-09-20 06:55:00|27686|27679|27686|27679|27696|27689|27681|27674|117
1663657200000|2022-09-20 07:00:00|27683.5|27676.5|27693.5|27686.5|27696|27689|27676|27669|116
1663657500000|2022-09-20 07:05:00|27696|27689|27731|27724|27733.5|27726.5|27696|27689|101
1663657800000|2022-09-20 07:10:00|27733.5|27726.5|27736|27729|27756|27749|27733.5|27726.5|107
1663658100000|2022-09-20 07:15:00|27738.5|27731.5|27743.5|27736.5|27751|27744|27738.5|27731.5|125
1663658400000|2022-09-20 07:20:00|27746|27739|27751|27744|27763.5|27756.5|27746|27739|131
1663658700000|2022-09-20 07:25:00|27753.5|27746.5|27726|27719|27756|27749|27726|27719|139
1663659000000|2022-09-20 07:30:00|27723.5|27716.5|27706|27699|27736|27729|27706|27699|205
1663659300000|2022-09-20 07:35:00|27703.5|27696.5|27681|27674|27708.5|27701.5|27681|27674|153
1663659600000|2022-09-20 07:40:00|27678.5|27671.5|27656|27649|27686|27679|27651|27644|79
1663659900000|2022-09-20 07:45:00|27651|27644|27661|27654|27666|27659|27636|27629|124
1663660200000|2022-09-20 07:50:00|27666|27659|27651|27644|27666|27659|27646|27639|78
1663660500000|2022-09-20 07:55:00|27648.5|27641.5|27641|27634|27651|27644|27626|27619|52
1663660800000|2022-09-20 08:00:00|27643.5|27636.5|27626|27619|27646|27639|27621|27614|108
1663661100000|2022-09-20 08:05:00|27621|27614|27606|27599|27626|27619|27598.5|27591.5|253
1663661400000|2022-09-20 08:10:00|27603.5|27596.5|27606|27599|27606|27599|27593.5|27586.5|114
1663661700000|2022-09-20 08:15:00|27601|27594|27601|27594|27613.5|27606.5|27596|27589|142
1663662000000|2022-09-20 08:20:00|27598.5|27591.5|27611|27604|27611|27604|27596|27589|73
1663662300000|2022-09-20 08:25:00|27608.5|27601.5|27616|27609|27616|27609|27598.5|27591.5|68
1663662600000|2022-09-20 08:30:00|27613.5|27606.5|27636|27629|27636|27629|27611|27604|129
1663662900000|2022-09-20 08:35:00|27638.5|27631.5|27641|27634|27641|27634|27631|27624|27
1663663200000|2022-09-20 08:40:00|27636|27629|27631|27624|27641|27634|27631|27624|65
1663663500000|2022-09-20 08:45:00|27633.5|27626.5|27626|27619|27636|27629|27621|27614|23
1663663800000|2022-09-20 08:50:00|27623.5|27616.5|27606|27599|27626|27619|27606|27599|43
1663664100000|2022-09-20 08:55:00|27608.5|27601.5|27611|27604|27616|27609|27606|27599|90
1663664400000|2022-09-20 09:00:00|27608.5|27601.5|27621|27614|27621|27614|27606|27599|96
1663664700000|2022-09-20 09:05:00|27618.5|27611.5|27608.5|27601.5|27621|27614|27606|27599|89
1663665000000|2022-09-20 09:10:00|27606|27599|27601|27594|27611|27604|27601|27594|102
1663665300000|2022-09-20 09:15:00|27596|27589|27586|27579|27601|27594|27586|27579|48
1663665600000|2022-09-20 09:20:00|27581|27574|27571|27564|27581|27574|27571|27564|77
1663665900000|2022-09-20 09:25:00|27568.5|27561.5|27586|27579|27593.5|27586.5|27568.5|27561.5|110
1663666200000|2022-09-20 09:30:00|27583.5|27576.5|27581|27574|27596|27589|27581|27574|57
1663666500000|2022-09-20 09:35:00|27578.5|27571.5|27578.5|27571.5|27581|27574|27571|27564|72
1663666800000|2022-09-20 09:40:00|27581|27574|27556|27549|27581|27574|27556|27549|73
1663667100000|2022-09-20 09:45:00|27551|27544|27561|27554|27566|27559|27541|27534|138
1663667400000|2022-09-20 09:50:00|27566|27559|27558.5|27551.5|27566|27559|27548.5|27541.5|75
1663667700000|2022-09-20 09:55:00|27561|27554|27571|27564|27571|27564|27556|27549|62
1663668000000|2022-09-20 10:00:00|27568.5|27561.5|27556|27549|27571|27564|27541|27534|73
1663668300000|2022-09-20 10:05:00|27553.5|27546.5|27548.5|27541.5|27556|27549|27541|27534|43
1663668600000|2022-09-20 10:10:00|27546|27539|27556|27549|27561|27554|27538.5|27531.5|45
1663668900000|2022-09-20 10:15:00|27553.5|27546.5|27551|27544|27556|27549|27541|27534|54
1663669200000|2022-09-20 10:20:00|27546|27539|27556|27549|27561|27554|27538.5|27531.5|93
1663669500000|2022-09-20 10:25:00|27561|27554|27571|27564|27571|27564|27556|27549|68
1663669800000|2022-09-20 10:30:00|27573.5|27566.5|27576|27569|27581|27574|27571|27564|125
1663670100000|2022-09-20 10:35:00|27571|27564|27576|27569|27576|27569|27571|27564|30
1663670400000|2022-09-20 10:40:00|27573.5|27566.5|27561|27554|27576|27569|27556|27549|42
1663670700000|2022-09-20 10:45:00|27558.5|27551.5|27566|27559|27566|27559|27551|27544|27
1663671000000|2022-09-20 10:50:00|27568.5|27561.5|27571|27564|27576|27569|27566|27559|33
1663671300000|2022-09-20 10:55:00|27568.5|27561.5|27576|27569|27576|27569|27566|27559|22
1663671600000|2022-09-20 11:00:00|27573.5|27566.5|27591|27584|27591|27584|27571|27564|89
1663671900000|2022-09-20 11:05:00|27588.5|27581.5|27586|27579|27596|27589|27583.5|27576.5|57
1663672200000|2022-09-20 11:10:00|27588.5|27581.5|27571|27564|27591|27584|27566|27559|51
1663672500000|2022-09-20 11:15:00|27573.5|27566.5|27596|27589|27596|27589|27573.5|27566.5|46
1663672800000|2022-09-20 11:20:00|27593.5|27586.5|27581|27574|27596|27589|27578.5|27571.5|62
1663673100000|2022-09-20 11:25:00|27583.5|27576.5|27581|27574|27586|27579|27578.5|27571.5|47
1663673400000|2022-09-20 11:30:00|27576|27569|27576|27569|27586|27579|27576|27569|40
1663673700000|2022-09-20 11:35:00|27581|27574|27573.5|27566.5|27581|27574|27571|27564|34
1663674000000|2022-09-20 11:40:00|27571|27564|27558.5|27551.5|27571|27564|27556|27549|56
1663674300000|2022-09-20 11:45:00|27561|27554|27561|27554|27561|27554|27553.5|27546.5|40
1663674600000|2022-09-20 11:50:00|27566|27559|27556|27549|27566|27559|27551|27544|102
1663674900000|2022-09-20 11:55:00|27551|27544|27546|27539|27556|27549|27546|27539|77
1663675200000|2022-09-20 12:00:00|27548.5|27541.5|27541|27534|27556|27549|27541|27534|71
1663675500000|2022-09-20 12:05:00|27536|27529|27521|27514|27536|27529|27521|27514|178
1663675800000|2022-09-20 12:10:00|27523.5|27516.5|27526|27519|27533.5|27526.5|27521|27514|39
1663676100000|2022-09-20 12:15:00|27523.5|27516.5|27516|27509|27528.5|27521.5|27513.5|27506.5|72
1663676400000|2022-09-20 12:20:00|27521|27514|27508.5|27501.5|27521|27514|27506|27499|67
1663676700000|2022-09-20 12:25:00|27511|27504|27496|27489|27511|27504|27491|27484|108
1663677000000|2022-09-20 12:30:00|27493.5|27486.5|27506|27499|27516|27509|27493.5|27486.5|122
1663677300000|2022-09-20 12:35:00|27511|27504|27516|27509|27516|27509|27506|27499|97
1663677600000|2022-09-20 12:40:00|27521|27514|27516|27509|27526|27519|27511|27504|71
1663677900000|2022-09-20 12:45:00|27518.5|27511.5|27511|27504|27521|27514|27506|27499|53
1663678200000|2022-09-20 12:50:00|27516|27509|27526|27519|27526|27519|27511|27504|90
1663678500000|2022-09-20 12:55:00|27523.5|27516.5|27516|27509|27531|27524|27516|27509|131
1663678800000|2022-09-20 13:00:00|27513.5|27506.5|27531|27524|27531|27524|27513.5|27506.5|78
1663679100000|2022-09-20 13:05:00|27528.5|27521.5|27516|27509|27531|27524|27511|27504|51
1663679400000|2022-09-20 13:10:00|27521|27514|27516|27509|27521|27514|27511|27504|78
1663679700000|2022-09-20 13:15:00|27511|27504|27498.5|27491.5|27513.5|27506.5|27496|27489|145
1663680000000|2022-09-20 13:20:00|27496|27489|27501|27494|27501|27494|27491|27484|113
1663680300000|2022-09-20 13:25:00|27506|27499|27496|27489|27506|27499|27496|27489|146
1663680600000|2022-09-20 13:30:00|27501|27494|27496|27489|27506|27499|27476|27469|832
1663680900000|2022-09-20 13:35:00|27493.5|27486.5|27481|27474|27501|27494|27471|27464|312
1663681200000|2022-09-20 13:40:00|27486|27479|27476|27469|27486|27479|27458.5|27451.5|338
1663681500000|2022-09-20 13:45:00|27473.5|27466.5|27481|27474|27501|27494|27468.5|27461.5|336
1663681800000|2022-09-20 13:50:00|27483.5|27476.5|27476|27469|27486|27479|27463.5|27456.5|247
1663682100000|2022-09-20 13:55:00|27478.5|27471.5|27476|27469|27491|27484|27471|27464|325
1663682400000|2022-09-20 14:00:00|27471|27464|27471|27464|27486|27479|27456|27449|296
1663682700000|2022-09-20 14:05:00|27466|27459|27496|27489|27501|27494|27466|27459|336
1663683000000|2022-09-20 14:10:00|27498.5|27491.5|27476|27469|27506|27499|27461|27454|427
1663683300000|2022-09-20 14:15:00|27481|27474|27466|27459|27481|27474|27461|27454|235
1663683600000|2022-09-20 14:20:00|27463.5|27456.5|27463.5|27456.5|27486|27479|27461|27454|171
1663683900000|2022-09-20 14:25:00|27466|27459|27481|27474|27491|27484|27458.5|27451.5|100
1663684200000|2022-09-20 14:30:00|27483.5|27476.5|27466|27459|27483.5|27476.5|27461|27454|124
1663684500000|2022-09-20 14:35:00|27463.5|27456.5|27451|27444|27471|27464|27436|27429|272
1663684800000|2022-09-20 14:40:00|27448.5|27441.5|27466|27459|27481|27474|27446|27439|169
1663685100000|2022-09-20 14:45:00|27461|27454|27466|27459|27471|27464|27451|27444|103
1663685400000|2022-09-20 14:50:00|27471|27464|27481|27474|27491|27484|27466|27459|236
1663685700000|2022-09-20 14:55:00|27478.5|27471.5|27496|27489|27496|27489|27476|27469|153
1663686000000|2022-09-20 15:00:00|27493.5|27486.5|27481|27474|27501|27494|27476|27469|107
1663686300000|2022-09-20 15:05:00|27483.5|27476.5|27516|27509|27516|27509|27476|27469|177
1663686600000|2022-09-20 15:10:00|27511|27504|27506|27499|27521|27514|27506|27499|134
1663686900000|2022-09-20 15:15:00|27511|27504|27496|27489|27516|27509|27491|27484|102
1663687200000|2022-09-20 15:20:00|27493.5|27486.5|27488.5|27481.5|27501|27494|27486|27479|110
1663687500000|2022-09-20 15:25:00|27486|27479|27483.5|27476.5|27498.5|27491.5|27481|27474|157
1663687800000|2022-09-20 15:30:00|27481|27474|27481|27474|27496|27489|27471|27464|248
1663688100000|2022-09-20 15:35:00|27486|27479|27481|27474|27486|27479|27471|27464|155
1663688400000|2022-09-20 15:40:00|27476|27469|27471|27464|27486|27479|27471|27464|141
1663688700000|2022-09-20 15:45:00|27473.5|27466.5|27491|27484|27496|27489|27473.5|27466.5|95
1663689000000|2022-09-20 15:50:00|27486|27479|27516|27509|27521|27514|27481|27474|106
1663689300000|2022-09-20 15:55:00|27518.5|27511.5|27531|27524|27536|27529|27516|27509|96
1663689600000|2022-09-20 16:00:00|27536|27529|27541|27534|27541|27534|27526|27519|167
1663689900000|2022-09-20 16:05:00|27538.5|27531.5|27531|27524|27546|27539|27531|27524|99
1663690200000|2022-09-20 16:10:00|27533.5|27526.5|27526|27519|27538.5|27531.5|27518.5|27511.5|43
1663690500000|2022-09-20 16:15:00|27523.5|27516.5|27516|27509|27531|27524|27511|27504|69
1663690800000|2022-09-20 16:20:00|27518.5|27511.5|27506|27499|27521|27514|27501|27494|130
1663691100000|2022-09-20 16:25:00|27503.5|27496.5|27481|27474|27506|27499|27481|27474|81
1663691400000|2022-09-20 16:30:00|27483.5|27476.5|27466|27459|27486|27479|27456|27449|180
1663691700000|2022-09-20 16:35:00|27468.5|27461.5|27461|27454|27471|27464|27456|27449|67
1663692000000|2022-09-20 16:40:00|27458.5|27451.5|27446|27439|27461|27454|27446|27439|120
1663692300000|2022-09-20 16:45:00|27451|27444|27446|27439|27456|27449|27446|27439|96
1663692600000|2022-09-20 16:50:00|27448.5|27441.5|27456|27449|27456|27449|27441|27434|52
1663692900000|2022-09-20 16:55:00|27453.5|27446.5|27451|27444|27456|27449|27446|27439|107
1663693200000|2022-09-20 17:00:00|27448.5|27441.5|27441|27434|27456|27449|27436|27429|74
1663693500000|2022-09-20 17:05:00|27438.5|27431.5|27431|27424|27438.5|27431.5|27421|27414|196
1663693800000|2022-09-20 17:10:00|27428.5|27421.5|27421|27414|27431|27424|27411|27404|159
1663694100000|2022-09-20 17:15:00|27418.5|27411.5|27396|27389|27418.5|27411.5|27396|27389|104
1663694400000|2022-09-20 17:20:00|27398.5|27391.5|27411|27404|27411|27404|27386|27379|116
1663694700000|2022-09-20 17:25:00|27406|27399|27381|27374|27411|27404|27376|27369|185
1663695000000|2022-09-20 17:30:00|27378.5|27371.5|27356|27349|27378.5|27371.5|27356|27349|184
1663695300000|2022-09-20 17:35:00|27353.5|27346.5|27351|27344|27366|27359|27343.5|27336.5|191
1663695600000|2022-09-20 17:40:00|27348.5|27341.5|27371|27364|27371|27364|27343.5|27336.5|92
1663695900000|2022-09-20 17:45:00|27366|27359|27351|27344|27376|27369|27351|27344|103
1663696200000|2022-09-20 17:50:00|27348.5|27341.5|27348.5|27341.5|27356|27349|27338.5|27331.5|179
1663696500000|2022-09-20 17:55:00|27346|27339|27341|27334|27348.5|27341.5|27331|27324|97
1663696800000|2022-09-20 18:00:00|27338.5|27331.5|27341|27334|27351|27344|27336|27329|118
1663697100000|2022-09-20 18:05:00|27343.5|27336.5|27351|27344|27351|27344|27341|27334|92
1663697400000|2022-09-20 18:10:00|27346|27339|27351|27344|27351|27344|27341|27334|74
1663697700000|2022-09-20 18:15:00|27348.5|27341.5|27361|27354|27366|27359|27336|27329|95
1663698000000|2022-09-20 18:20:00|27358.5|27351.5|27371|27364|27381|27374|27356|27349|214
1663698300000|2022-09-20 18:25:00|27366|27359|27358.5|27351.5|27371|27364|27356|27349|123
1663698600000|2022-09-20 18:30:00|27356|27349|27341|27334|27361|27354|27341|27334|101
1663698900000|2022-09-20 18:35:00|27346|27339|27346|27339|27351|27344|27336|27329|74
1663699200000|2022-09-20 18:40:00|27348.5|27341.5|27353.5|27346.5|27356|27349|27331|27324|146
1663699500000|2022-09-20 18:45:00|27351|27344|27396|27389|27406|27399|27351|27344|376
1663699800000|2022-09-20 18:50:00|27393.5|27386.5|27386|27379|27401|27394|27376|27369|150
1663700100000|2022-09-20 18:55:00|27383.5|27376.5|27386|27379|27401|27394|27376|27369|94
1663700400000|2022-09-20 19:00:00|27381|27374|27391|27384|27411|27404|27381|27374|217
1663700700000|2022-09-20 19:05:00|27393.5|27386.5|27391|27384|27396|27389|27376|27369|250
1663701000000|2022-09-20 19:10:00|27386|27379|27406|27399|27408.5|27401.5|27381|27374|161
1663701300000|2022-09-20 19:15:00|27401|27394|27421|27414|27421|27414|27401|27394|182
1663701600000|2022-09-20 19:20:00|27418.5|27411.5|27436|27429|27446|27439|27416|27409|215
1663701900000|2022-09-20 19:25:00|27438.5|27431.5|27441|27434|27451|27444|27436|27429|106
1663702200000|2022-09-20 19:30:00|27438.5|27431.5|27456|27449|27456|27449|27416|27409|171
1663702500000|2022-09-20 19:35:00|27453.5|27446.5|27466|27459|27471|27464|27446|27439|206
1663702800000|2022-09-20 19:40:00|27463.5|27456.5|27476|27469|27476|27469|27456|27449|134
1663703100000|2022-09-20 19:45:00|27481|27474|27471|27464|27491|27484|27466|27459|227
1663703400000|2022-09-20 19:50:00|27466|27459|27456|27449|27476|27469|27441|27434|279
1663703700000|2022-09-20 19:55:00|27451|27444|27456|27449|27461|27454|27441|27434|546
1663704000000|2022-09-20 20:00:00|27458.5|27451.5|27466|27459|27471|27464|27458.5|27451.5|147
1663704300000|2022-09-20 20:05:00|27471|27464|27476|27469|27483.5|27476.5|27471|27464|37
1663704600000|2022-09-20 20:10:00|27478.5|27471.5|27476|27469|27481|27474|27476|27469|9
1663704900000|2022-09-20 20:15:00|27478.5|27471.5|27466|27459|27481|27474|27466|27459|41
1663705200000|2022-09-20 20:20:00|27468.5|27461.5|27456|27449|27468.5|27461.5|27456|27449|41
1663705500000|2022-09-20 20:25:00|27461|27454|27461|27454|27466|27459|27456|27449|36
1663705800000|2022-09-20 20:30:00|27463.5|27456.5|27463.5|27456.5|27471|27464|27461|27454|54
1663706100000|2022-09-20 20:35:00|27466|27459|27466|27459|27468.5|27461.5|27463.5|27456.5|5
1663706400000|2022-09-20 20:40:00|27468.5|27461.5|27466|27459|27468.5|27461.5|27463.5|27456.5|7
1663706700000|2022-09-20 20:45:00|27468.5|27461.5|27466|27459|27468.5|27461.5|27466|27459|0
1663707000000|2022-09-20 20:50:00|27463.5|27456.5|27463.5|27456.5|27466|27459|27461|27454|8
1663707300000|2022-09-20 20:55:00|27466|27459|27467.5|27452.5|27470|27459|27461|27450|48
1663707600000|2022-09-20 21:00:00|27470|27455|27457.5|27442.5|27470|27455|27457.5|27442.5|0
1663707900000|2022-09-20 21:05:00|27460|27445|27462.5|27447.5|27462.5|27447.5|27460|27445|1
1663708200000|2022-09-20 21:10:00|27465|27450|27467.5|27452.5|27467.5|27452.5|27462.5|27447.5|0
1663708500000|2022-09-20 21:15:00|27472.4|27442.4|27471.3|27441.3|27472.5|27442.5|27471.1|27441.1|9544
1663708800000|2022-09-20 21:20:00|27471.1|27441.1|27470.8|27440.8|27471.1|27441.1|27469.6|27439.6|0
1663709100000|2022-09-20 21:25:00|27471.6|27441.6|27469.4|27439.4|27471.6|27441.6|27469.2|27439.2|0
1663709400000|2022-09-20 21:30:00|27469.9|27439.9|27470.4|27440.4|27471|27441|27468.3|27438.3|0
1663709700000|2022-09-20 21:35:00|27470.3|27440.3|27469.3|27439.3|27472.3|27442.3|27469.3|27439.3|0
1663710000000|2022-09-20 21:40:00|27469.5|27439.5|27462.2|27432.2|27469.5|27439.5|27461.8|27431.8|0
1663710300000|2022-09-20 21:45:00|27462|27432|27461.7|27431.7|27463.3|27433.3|27461.7|27431.7|0
1663710600000|2022-09-20 21:50:00|27462.6|27432.6|27463.1|27433.1|27463.3|27433.3|27462.4|27432.4|0
1663710900000|2022-09-20 21:55:00|27463|27433|27463.9|27433.9|27464.7|27434.7|27462.6|27432.6|0
1663711200000|2022-09-20 22:00:00|27465.1|27435.1|27457.5|27442.5|27466.4|27442.5|27447.5|27418.6|8
1663711500000|2022-09-20 22:05:00|27460|27445|27457.5|27442.5|27462.5|27447.5|27457.5|27442.5|1
1663711800000|2022-09-20 22:10:00|27455|27440|27447.5|27432.5|27455|27440|27447.5|27432.5|1
1663712100000|2022-09-20 22:15:00|27450|27435|27450|27435|27450|27435|27447.5|27432.5|1
1663712400000|2022-09-20 22:20:00|27447.5|27432.5|27447.5|27432.5|27447.5|27432.5|27447.5|27432.5|4
1663712700000|2022-09-20 22:25:00|27450|27435|27457.5|27442.5|27465|27450|27450|27435|14
1663713000000|2022-09-20 22:30:00|27460|27445|27455|27440|27462.5|27447.5|27452.5|27437.5|1
1663713300000|2022-09-20 22:35:00|27452.5|27437.5|27452.5|27437.5|27455|27440|27450|27435|0
1663713600000|2022-09-20 22:40:00|27455|27440|27455|27440|27455|27440|27452.5|27437.5|0
1663713900000|2022-09-20 22:45:00|27452.5|27437.5|27455|27440|27455|27440|27452.5|27437.5|0
1663714200000|2022-09-20 22:50:00|27457.5|27442.5|27460|27445|27462.5|27447.5|27457.5|27442.5|0
1663714500000|2022-09-20 22:55:00|27465|27450|27465|27450|27465|27450|27465|27450|8
1663714800000|2022-09-20 23:00:00|27460|27445|27457.5|27442.5|27467.5|27452.5|27457.5|27442.5|15
1663715100000|2022-09-20 23:05:00|27455|27440|27442.5|27427.5|27455|27440|27440|27425|13
1663715400000|2022-09-20 23:10:00|27440|27425|27427.5|27412.5|27447.5|27432.5|27425|27410|54
1663715700000|2022-09-20 23:15:00|27430|27415|27437.5|27422.5|27437.5|27422.5|27427.5|27412.5|5
1663716000000|2022-09-20 23:20:00|27435|27420|27425|27410|27437.5|27422.5|27425|27410|64
1663716300000|2022-09-20 23:25:00|27420|27405|27430|27415|27435|27420|27420|27405|56
1663716600000|2022-09-20 23:30:00|27425|27410|27421|27414|27425|27416.5|27398.5|27391.5|17384
1663716900000|2022-09-20 23:35:00|27423.5|27416.5|27446|27439|27451|27444|27421|27414|114
1663717200000|2022-09-20 23:40:00|27448.5|27441.5|27466|27459|27466|27459|27446|27439|99
1663717500000|2022-09-20 23:45:00|27471|27464|27471|27464|27483.5|27476.5|27456|27449|306
1663717800000|2022-09-20 23:50:00|27468.5|27461.5|27466|27459|27476|27469|27461|27454|126
1663718100000|2022-09-20 23:55:00|27471|27464|27451|27444|27476|27469|27451|27444|299
1663718400000|2022-09-21 00:00:00|27453.5|27446.5|27441|27434|27468.5|27461.5|27391|27384|1338
1663718700000|2022-09-21 00:05:00|27446|27439|27451|27444|27461|27454|27421|27414|527
1663719000000|2022-09-21 00:10:00|27456|27449|27441|27434|27471|27464|27441|27434|637
1663719300000|2022-09-21 00:15:00|27436|27429|27441|27434|27446|27439|27406|27399|741
1663719600000|2022-09-21 00:20:00|27446|27439|27436|27429|27456|27449|27421|27414|329
1663719900000|2022-09-21 00:25:00|27438.5|27431.5|27443.5|27436.5|27448.5|27441.5|27421|27414|359
1663720200000|2022-09-21 00:30:00|27441|27434|27431|27424|27456|27449|27421|27414|228
1663720500000|2022-09-21 00:35:00|27433.5|27426.5|27451|27444|27466|27459|27433.5|27426.5|211
1663720800000|2022-09-21 00:40:00|27453.5|27446.5|27466|27459|27466|27459|27441|27434|381
1663721100000|2022-09-21 00:45:00|27461|27454|27451|27444|27466|27459|27446|27439|252
1663721400000|2022-09-21 00:50:00|27446|27439|27446|27439|27446|27439|27428.5|27421.5|280
1663721700000|2022-09-21 00:55:00|27448.5|27441.5|27421|27414|27456|27449|27416|27409|308
1663722000000|2022-09-21 01:00:00|27416|27409|27426|27419|27426|27419|27406|27399|269
1663722300000|2022-09-21 01:05:00|27423.5|27416.5|27416|27409|27436|27429|27411|27404|192
1663722600000|2022-09-21 01:10:00|27413.5|27406.5|27416|27409|27416|27409|27396|27389|220
1663722900000|2022-09-21 01:15:00|27411|27404|27406|27399|27421|27414|27401|27394|348
1663723200000|2022-09-21 01:20:00|27411|27404|27391|27384|27411|27404|27381|27374|499
1663723500000|2022-09-21 01:25:00|27386|27379|27346|27339|27396|27389|27321|27314|1422
1663723800000|2022-09-21 01:30:00|27343.5|27336.5|27331|27324|27356|27349|27331|27324|490
1663724100000|2022-09-21 01:35:00|27336|27329|27341|27334|27351|27344|27326|27319|417
1663724400000|2022-09-21 01:40:00|27338.5|27331.5|27321|27314|27341|27334|27321|27314|376
1663724700000|2022-09-21 01:45:00|27316|27309|27331|27324|27336|27329|27313.5|27306.5|360
1663725000000|2022-09-21 01:50:00|27336|27329|27311|27304|27336|27329|27311|27304|220
1663725300000|2022-09-21 01:55:00|27308.5|27301.5|27301|27294|27311|27304|27296|27289|508
1663725600000|2022-09-21 02:00:00|27306|27299|27301|27294|27311|27304|27298.5|27291.5|252
1663725900000|2022-09-21 02:05:00|27306|27299|27341|27334|27346|27339|27306|27299|422
1663726200000|2022-09-21 02:10:00|27336|27329|27321|27314|27341|27334|27316|27309|313
1663726500000|2022-09-21 02:15:00|27318.5|27311.5|27326|27319|27326|27319|27316|27309|269
1663726800000|2022-09-21 02:20:00|27323.5|27316.5|27306|27299|27326|27319|27306|27299|234
1663727100000|2022-09-21 02:25:00|27311|27304|27306|27299|27311|27304|27301|27294|163
1663727400000|2022-09-21 02:30:00|27303.5|27296.5|27311|27304|27311|27304|27296|27289|196
1663727700000|2022-09-21 02:35:00|27308.5|27301.5|27316|27309|27316|27309|27306|27299|53
1663728000000|2022-09-21 02:40:00|27313.5|27306.5|27321|27314|27321|27314|27308.5|27301.5|210
1663728300000|2022-09-21 02:45:00|27326|27319|27326|27319|27326|27319|27321|27314|158
1663728600000|2022-09-21 02:50:00|27323.5|27316.5|27326|27319|27331|27324|27321|27314|90
1663728900000|2022-09-21 02:55:00|27323.5|27316.5|27326|27319|27328.5|27321.5|27316|27309|125
1663729200000|2022-09-21 03:00:00|27323.5|27316.5|27321|27314|27326|27319|27321|27314|108
1663729500000|2022-09-21 03:05:00|27316|27309|27321|27314|27321|27314|27311|27304|115
1663729800000|2022-09-21 03:10:00|27318.5|27311.5|27321|27314|27326|27319|27316|27309|83
1663730100000|2022-09-21 03:15:00|27318.5|27311.5|27321|27314|27321|27314|27316|27309|20
1663730400000|2022-09-21 03:20:00|27318.5|27311.5|27326|27319|27326|27319|27316|27309|102
1663730700000|2022-09-21 03:25:00|27321|27314|27326|27319|27326|27319|27321|27314|74
1663731000000|2022-09-21 03:30:00|27331|27324|27321|27314|27336|27329|27318.5|27311.5|284
1663731300000|2022-09-21 03:35:00|27318.5|27311.5|27316|27309|27331|27324|27311|27304|167
1663731600000|2022-09-21 03:40:00|27313.5|27306.5|27316|27309|27316|27309|27306|27299|67
1663731900000|2022-09-21 03:45:00|27313.5|27306.5|27336|27329|27336|27329|27313.5|27306.5|246
1663732200000|2022-09-21 03:50:00|27338.5|27331.5|27356|27349|27356|27349|27336|27329|460
1663732500000|2022-09-21 03:55:00|27361|27354|27371|27364|27371|27364|27356|27349|257
1663732800000|2022-09-21 04:00:00|27366|27359|27346|27339|27371|27364|27346|27339|282
1663733100000|2022-09-21 04:05:00|27351|27344|27336|27329|27351|27344|27336|27329|212
1663733400000|2022-09-21 04:10:00|27341|27334|27346|27339|27346|27339|27336|27329|160
1663733700000|2022-09-21 04:15:00|27343.5|27336.5|27346|27339|27346|27339|27341|27334|105
1663734000000|2022-09-21 04:20:00|27351|27344|27346|27339|27351|27344|27346|27339|126
1663734300000|2022-09-21 04:25:00|27351|27344|27351|27344|27356|27349|27346|27339|189
1663734600000|2022-09-21 04:30:00|27346|27339|27346|27339|27351|27344|27341|27334|74
1663734900000|2022-09-21 04:35:00|27341|27334|27346|27339|27346|27339|27341|27334|98
1663735200000|2022-09-21 04:40:00|27351|27344|27351|27344|27356|27349|27343.5|27336.5|189
1663735500000|2022-09-21 04:45:00|27353.5|27346.5|27341|27334|27356|27349|27341|27334|135
1663735800000|2022-09-21 04:50:00|27336|27329|27326|27319|27336|27329|27326|27319|190
1663736100000|2022-09-21 04:55:00|27331|27324|27341|27334|27341|27334|27331|27324|77
1663736400000|2022-09-21 05:00:00|27346|27339|27351|27344|27351|27344|27331|27324|490
1663736700000|2022-09-21 05:05:00|27356|27349|27346|27339|27361|27354|27346|27339|267
1663737000000|2022-09-21 05:10:00|27348.5|27341.5|27346|27339|27351|27344|27346|27339|89
1663737300000|2022-09-21 05:15:00|27343.5|27336.5|27351|27344|27351|27344|27343.5|27336.5|216
1663737600000|2022-09-21 05:20:00|27348.5|27341.5|27356|27349|27356|27349|27346|27339|190
1663737900000|2022-09-21 05:25:00|27353.5|27346.5|27366|27359|27366|27359|27353.5|27346.5|200
1663738200000|2022-09-21 05:30:00|27361|27354|27366|27359|27366|27359|27361|27354|433
1663738500000|2022-09-21 05:35:00|27361|27354|27351|27344|27366|27359|27351|27344|362
1663738800000|2022-09-21 05:40:00|27353.5|27346.5|27351|27344|27358.5|27351.5|27351|27344|335
1663739100000|2022-09-21 05:45:00|27353.5|27346.5|27366|27359|27366|27359|27346|27339|587
1663739400000|2022-09-21 05:50:00|27361|27354|27366|27359|27371|27364|27361|27354|511
1663739700000|2022-09-21 05:55:00|27368.5|27361.5|27331|27324|27376|27369|27321|27314|1731
1663740000000|2022-09-21 06:00:00|27326|27319|27316|27309|27326|27319|27256|27249|2567
1663740300000|2022-09-21 06:05:00|27313.5|27306.5|27341|27334|27351|27344|27311|27304|1577
1663740600000|2022-09-21 06:10:00|27343.5|27336.5|27346|27339|27356|27349|27321|27314|907
1663740900000|2022-09-21 06:15:00|27343.5|27336.5|27346|27339|27356|27349|27331|27324|495
1663741200000|2022-09-21 06:20:00|27351|27344|27331|27324|27351|27344|27331|27324|249
1663741500000|2022-09-21 06:25:00|27326|27319|27311|27304|27326|27319|27301|27294|459
1663741800000|2022-09-21 06:30:00|27313.5|27306.5|27258.5|27251.5|27316|27309|27251|27244|414
1663742100000|2022-09-21 06:35:00|27256|27249|27251|27244|27276|27269|27251|27244|95
1663742400000|2022-09-21 06:40:00|27253.5|27246.5|27278.5|27271.5|27278.5|27271.5|27243.5|27236.5|157
1663742700000|2022-09-21 06:45:00|27281|27274|27303.5|27296.5|27306|27299|27273.5|27266.5|98
1663743000000|2022-09-21 06:50:00|27306|27299|27283.5|27276.5|27306|27299|27276|27269|44
1663743300000|2022-09-21 06:55:00|27286|27279|27263.5|27256.5|27286|27279|27251|27244|46
1663743600000|2022-09-21 07:00:00|27266|27259|27231|27224|27276|27269|27226|27219|350
1663743900000|2022-09-21 07:05:00|27228.5|27221.5|27221|27214|27236|27229|27206|27199|328
1663744200000|2022-09-21 07:10:00|27216|27209|27241|27234|27241|27234|27196|27189|223
1663744500000|2022-09-21 07:15:00|27236|27229|27266|27259|27286|27279|27233.5|27226.5|291
1663744800000|2022-09-21 07:20:00|27268.5|27261.5|27266|27259|27273.5|27266.5|27251|27244|189
1663745100000|2022-09-21 07:25:00|27268.5|27261.5|27296|27289|27301|27294|27268.5|27261.5|110
1663745400000|2022-09-21 07:30:00|27301|27294|27306|27299|27316|27309|27286|27279|280
1663745700000|2022-09-21 07:35:00|27311|27304|27321|27314|27326|27319|27303.5|27296.5|81
1663746000000|2022-09-21 07:40:00|27316|27309|27306|27299|27321|27314|27301|27294|68
1663746300000|2022-09-21 07:45:00|27311|27304|27316|27309|27326|27319|27306|27299|109
1663746600000|2022-09-21 07:50:00|27318.5|27311.5|27321|27314|27331|27324|27316|27309|99
1663746900000|2022-09-21 07:55:00|27318.5|27311.5|27311|27304|27318.5|27311.5|27306|27299|41
1663747200000|2022-09-21 08:00:00|27316|27309|27318.5|27311.5|27326|27319|27306|27299|104
1663747500000|2022-09-21 08:05:00|27321|27314|27331|27324|27331|27324|27306|27299|176
1663747800000|2022-09-21 08:10:00|27328.5|27321.5|27326|27319|27341|27334|27326|27319|80
1663748100000|2022-09-21 08:15:00|27328.5|27321.5|27351|27344|27351|27344|27328.5|27321.5|166
1663748400000|2022-09-21 08:20:00|27346|27339|27351|27344|27356|27349|27343.5|27336.5|93
1663748700000|2022-09-21 08:25:00|27353.5|27346.5|27336|27329|27371|27364|27333.5|27326.5|300
1663749000000|2022-09-21 08:30:00|27338.5|27331.5|27346|27339|27351|27344|27336|27329|77
1663749300000|2022-09-21 08:35:00|27348.5|27341.5|27356|27349|27356|27349|27346|27339|56
1663749600000|2022-09-21 08:40:00|27351|27344|27361|27354|27366|27359|27351|27344|47
1663749900000|2022-09-21 08:45:00|27366|27359|27346|27339|27366|27359|27346|27339|79
1663750200000|2022-09-21 08:50:00|27348.5|27341.5|27346|27339|27351|27344|27341|27334|23
1663750500000|2022-09-21 08:55:00|27341|27334|27341|27334|27351|27344|27341|27334|63
1663750800000|2022-09-21 09:00:00|27343.5|27336.5|27336|27329|27346|27339|27331|27324|56
1663751100000|2022-09-21 09:05:00|27333.5|27326.5|27336|27329|27341|27334|27331|27324|37
1663751400000|2022-09-21 09:10:00|27333.5|27326.5|27333.5|27326.5|27341|27334|27331|27324|28
1663751700000|2022-09-21 09:15:00|27331|27324|27341|27334|27346|27339|27331|27324|442
1663752000000|2022-09-21 09:20:00|27343.5|27336.5|27346|27339|27346|27339|27341|27334|50
1663752300000|2022-09-21 09:25:00|27351|27344|27366|27359|27366|27359|27351|27344|64
1663752600000|2022-09-21 09:30:00|27371|27364|27381|27374|27381|27374|27366|27359|182
1663752900000|2022-09-21 09:35:00|27383.5|27376.5|27391|27384|27391|27384|27381|27374|59
1663753200000|2022-09-21 09:40:00|27396|27389|27401|27394|27416|27409|27391|27384|299
1663753500000|2022-09-21 09:45:00|27406|27399|27401|27394|27408.5|27401.5|27396|27389|315
1663753800000|2022-09-21 09:50:00|27403.5|27396.5|27396|27389|27411|27404|27391|27384|85
1663754100000|2022-09-21 09:55:00|27393.5|27386.5|27396|27389|27401|27394|27391|27384|36
1663754400000|2022-09-21 10:00:00|27398.5|27391.5|27393.5|27386.5|27406|27399|27393.5|27386.5|62
1663754700000|2022-09-21 10:05:00|27391|27384|27381|27374|27396|27389|27376|27369|306
1663755000000|2022-09-21 10:10:00|27383.5|27376.5|27393.5|27386.5|27396|27389|27381|27374|71
1663755300000|2022-09-21 10:15:00|27396|27389|27396|27389|27401|27394|27391|27384|30
1663755600000|2022-09-21 10:20:00|27393.5|27386.5|27376|27369|27396|27389|27376|27369|24
1663755900000|2022-09-21 10:25:00|27378.5|27371.5|27386|27379|27391|27384|27376|27369|50
1663756200000|2022-09-21 10:30:00|27383.5|27376.5|27358.5|27351.5|27383.5|27376.5|27351|27344|243
1663756500000|2022-09-21 10:35:00|27361|27354|27366|27359|27371|27364|27346|27339|197
1663756800000|2022-09-21 10:40:00|27368.5|27361.5|27376|27369|27381|27374|27368.5|27361.5|22
1663757100000|2022-09-21 10:45:00|27378.5|27371.5|27391|27384|27393.5|27386.5|27376|27369|49
1663757400000|2022-09-21 10:50:00|27388.5|27381.5|27398.5|27391.5|27403.5|27396.5|27386|27379|23
1663757700000|2022-09-21 10:55:00|27401|27394|27401|27394|27406|27399|27396|27389|126
1663758000000|2022-09-21 11:00:00|27403.5|27396.5|27401|27394|27411|27404|27398.5|27391.5|83
1663758300000|2022-09-21 11:05:00|27396|27389|27401|27394|27401|27394|27396|27389|65
1663758600000|2022-09-21 11:10:00|27396|27389|27391|27384|27406|27399|27391|27384|15
1663758900000|2022-09-21 11:15:00|27393.5|27386.5|27396|27389|27411|27404|27391|27384|64
1663759200000|2022-09-21 11:20:00|27393.5|27386.5|27396|27389|27396|27389|27386|27379|26
1663759500000|2022-09-21 11:25:00|27393.5|27386.5|27393.5|27386.5|27396|27389|27391|27384|17
1663759800000|2022-09-21 11:30:00|27391|27384|27386|27379|27401|27394|27386|27379|43
1663760100000|2022-09-21 11:35:00|27388.5|27381.5|27396|27389|27401|27394|27386|27379|34
1663760400000|2022-09-21 11:40:00|27401|27394|27401|27394|27406|27399|27398.5|27391.5|24
1663760700000|2022-09-21 11:45:00|27406|27399|27426|27419|27426|27419|27406|27399|92
1663761000000|2022-09-21 11:50:00|27423.5|27416.5|27426|27419|27436|27429|27416|27409|185
1663761300000|2022-09-21 11:55:00|27428.5|27421.5|27413.5|27406.5|27431|27424|27411|27404|23
1663761600000|2022-09-21 12:00:00|27416|27409|27411|27404|27421|27414|27411|27404|48
1663761900000|2022-09-21 12:05:00|27413.5|27406.5|27426|27419|27426|27419|27411|27404|72
1663762200000|2022-09-21 12:10:00|27421|27414|27416|27409|27423.5|27416.5|27411|27404|64
1663762500000|2022-09-21 12:15:00|27413.5|27406.5|27411|27404|27418.5|27411.5|27411|27404|72
1663762800000|2022-09-21 12:20:00|27413.5|27406.5|27411|27404|27416|27409|27406|27399|39
1663763100000|2022-09-21 12:25:00|27406|27399|27426|27419|27426|27419|27406|27399|50
1663763400000|2022-09-21 12:30:00|27431|27424|27451|27444|27461|27454|27431|27424|178
1663763700000|2022-09-21 12:35:00|27448.5|27441.5|27446|27439|27456|27449|27443.5|27436.5|42
1663764000000|2022-09-21 12:40:00|27441|27434|27438.5|27431.5|27446|27439|27436|27429|70
1663764300000|2022-09-21 12:45:00|27436|27429|27446|27439|27446|27439|27436|27429|37
1663764600000|2022-09-21 12:50:00|27443.5|27436.5|27441|27434|27446|27439|27436|27429|25
1663764900000|2022-09-21 12:55:00|27438.5|27431.5|27451|27444|27451|27444|27436|27429|49
1663765200000|2022-09-21 13:00:00|27448.5|27441.5|27456|27449|27461|27454|27448.5|27441.5|55
1663765500000|2022-09-21 13:05:00|27451|27444|27461|27454|27461|27454|27446|27439|58
1663765800000|2022-09-21 13:10:00|27466|27459|27453.5|27446.5|27466|27459|27446|27439|35
1663766100000|2022-09-21 13:15:00|27451|27444|27451|27444|27456|27449|27451|27444|49
1663766400000|2022-09-21 13:20:00|27448.5|27441.5|27446|27439|27451|27444|27446|27439|20
1663766700000|2022-09-21 13:25:00|27441|27434|27441|27434|27446|27439|27431|27424|107
1663767000000|2022-09-21 13:30:00|27443.5|27436.5|27396|27389|27451|27444|27396|27389|458
1663767300000|2022-09-21 13:35:00|27398.5|27391.5|27406|27399|27411|27404|27391|27384|279
1663767600000|2022-09-21 13:40:00|27403.5|27396.5|27391|27384|27416|27409|27391|27384|163
1663767900000|2022-09-21 13:45:00|27393.5|27386.5|27436|27429|27446|27439|27391|27384|232
1663768200000|2022-09-21 13:50:00|27438.5|27431.5|27426|27419|27448.5|27441.5|27421|27414|208
1663768500000|2022-09-21 13:55:00|27428.5|27421.5|27406|27399|27431|27424|27396|27389|134
1663768800000|2022-09-21 14:00:00|27401|27394|27411|27404|27416|27409|27396|27389|215
1663769100000|2022-09-21 14:05:00|27413.5|27406.5|27426|27419|27426|27419|27386|27379|227
1663769400000|2022-09-21 14:10:00|27423.5|27416.5|27416|27409|27431|27424|27406|27399|107
1663769700000|2022-09-21 14:15:00|27418.5|27411.5|27416|27409|27421|27414|27406|27399|241
1663770000000|2022-09-21 14:20:00|27421|27414|27431|27424|27431|27424|27411|27404|145
1663770300000|2022-09-21 14:25:00|27426|27419|27456|27449|27461|27454|27426|27419|212
1663770600000|2022-09-21 14:30:00|27461|27454|27441|27434|27461|27454|27436|27429|217
1663770900000|2022-09-21 14:35:00|27443.5|27436.5|27441|27434|27451|27444|27436|27429|151
1663771200000|2022-09-21 14:40:00|27438.5|27431.5|27431|27424|27448.5|27441.5|27431|27424|253
1663771500000|2022-09-21 14:45:00|27433.5|27426.5|27436|27429|27451|27444|27423.5|27416.5|232
1663771800000|2022-09-21 14:50:00|27431|27424|27451|27444|27456|27449|27431|27424|248
1663772100000|2022-09-21 14:55:00|27456|27449|27456|27449|27456|27449|27446|27439|225
1663772400000|2022-09-21 15:00:00|27458.5|27451.5|27451|27444|27476|27469|27451|27444|346
1663772700000|2022-09-21 15:05:00|27453.5|27446.5|27461|27454|27466|27459|27451|27444|267
1663773000000|2022-09-21 15:10:00|27463.5|27456.5|27481|27474|27481|27474|27461|27454|276
1663773300000|2022-09-21 15:15:00|27476|27469|27476|27469|27486|27479|27471|27464|148
1663773600000|2022-09-21 15:20:00|27481|27474|27481|27474|27486|27479|27471|27464|105
1663773900000|2022-09-21 15:25:00|27483.5|27476.5|27486|27479|27491|27484|27481|27474|184
1663774200000|2022-09-21 15:30:00|27481|27474|27491|27484|27493.5|27486.5|27481|27474|181
1663774500000|2022-09-21 15:35:00|27493.5|27486.5|27501|27494|27506|27499|27491|27484|135
1663774800000|2022-09-21 15:40:00|27506|27499|27506|27499|27511|27504|27496|27489|159
1663775100000|2022-09-21 15:45:00|27511|27504|27496|27489|27516|27509|27491|27484|172
1663775400000|2022-09-21 15:50:00|27501|27494|27501|27494|27511|27504|27491|27484|112
1663775700000|2022-09-21 15:55:00|27496|27489|27511|27504|27511|27504|27496|27489|216
1663776000000|2022-09-21 16:00:00|27508.5|27501.5|27506|27499|27511|27504|27501|27494|119
1663776300000|2022-09-21 16:05:00|27511|27504|27521|27514|27521|27514|27511|27504|85
1663776600000|2022-09-21 16:10:00|27526|27519|27536|27529|27536|27529|27521|27514|178
1663776900000|2022-09-21 16:15:00|27531|27524|27536|27529|27536|27529|27526|27519|224
1663777200000|2022-09-21 16:20:00|27533.5|27526.5|27531|27524|27541|27534|27526|27519|142
1663777500000|2022-09-21 16:25:00|27533.5|27526.5|27546|27539|27546|27539|27531|27524|117
1663777800000|2022-09-21 16:30:00|27541|27534|27551|27544|27551|27544|27541|27534|62
1663778100000|2022-09-21 16:35:00|27548.5|27541.5|27541|27534|27556|27549|27541|27534|96
1663778400000|2022-09-21 16:40:00|27546|27539|27531|27524|27546|27539|27531|27524|75
1663778700000|2022-09-21 16:45:00|27526|27519|27531|27524|27538.5|27531.5|27526|27519|112
1663779000000|2022-09-21 16:50:00|27533.5|27526.5|27516|27509|27536|27529|27513.5|27506.5|111
1663779300000|2022-09-21 16:55:00|27511|27504|27501|27494|27516|27509|27501|27494|112
1663779600000|2022-09-21 17:00:00|27496|27489|27506|27499|27511|27504|27496|27489|110
1663779900000|2022-09-21 17:05:00|27503.5|27496.5|27511|27504|27511|27504|27501|27494|58
1663780200000|2022-09-21 17:10:00|27506|27499|27501|27494|27511|27504|27501|27494|86
1663780500000|2022-09-21 17:15:00|27496|27489|27486|27479|27496|27489|27481|27474|201
1663780800000|2022-09-21 17:20:00|27483.5|27476.5|27481|27474|27486|27479|27476|27469|125
1663781100000|2022-09-21 17:25:00|27476|27469|27491|27484|27491|27484|27476|27469|67
1663781400000|2022-09-21 17:30:00|27496|27489|27513.5|27506.5|27516|27509|27491|27484|134
1663781700000|2022-09-21 17:35:00|27511|27504|27516|27509|27516|27509|27506|27499|38
1663782000000|2022-09-21 17:40:00|27518.5|27511.5|27521|27514|27526|27519|27516|27509|37
1663782300000|2022-09-21 17:45:00|27523.5|27516.5|27516|27509|27531|27524|27506|27499|76
1663782600000|2022-09-21 17:50:00|27513.5|27506.5|27501|27494|27516|27509|27501|27494|84
1663782900000|2022-09-21 17:55:00|27496|27489|27521|27514|27523.5|27516.5|27496|27489|108
1663783200000|2022-09-21 18:00:00|27516|27509|27291|27284|27516|27509|27288.5|27281.5|1053
1663783500000|2022-09-21 18:05:00|27288.5|27281.5|27388.5|27381.5|27421|27414|27276|27269|956
1663783800000|2022-09-21 18:10:00|27391|27384|27308.5|27301.5|27406|27399|27306|27299|448
1663784100000|2022-09-21 18:15:00|27306|27299|27336|27329|27351|27344|27303.5|27296.5|367
1663784400000|2022-09-21 18:20:00|27338.5|27331.5|27381|27374|27381|27374|27336|27329|309
1663784700000|2022-09-21 18:25:00|27378.5|27371.5|27366|27359|27406|27399|27356|27349|343
1663785000000|2022-09-21 18:30:00|27363.5|27356.5|27481|27474|27496|27489|27331|27324|1140
1663785300000|2022-09-21 18:35:00|27478.5|27471.5|27478.5|27471.5|27526|27519|27456|27449|1121
1663785600000|2022-09-21 18:40:00|27476|27469|27628.5|27621.5|27641|27634|27456|27449|1758
1663785900000|2022-09-21 18:45:00|27626|27619|27586|27579|27676|27669|27556|27549|1729
1663786200000|2022-09-21 18:50:00|27588.5|27581.5|27638.5|27631.5|27646|27639|27551|27544|1070
1663786500000|2022-09-21 18:55:00|27636|27629|27616|27609|27651|27644|27591|27584|671
1663786800000|2022-09-21 19:00:00|27621|27614|27596|27589|27646|27639|27576|27569|506
1663787100000|2022-09-21 19:05:00|27598.5|27591.5|27556|27549|27626|27619|27551|27544|388
1663787400000|2022-09-21 19:10:00|27553.5|27546.5|27523.5|27516.5|27553.5|27546.5|27406|27399|1247
1663787700000|2022-09-21 19:15:00|27526|27519|27466|27459|27551|27544|27461|27454|537
1663788000000|2022-09-21 19:20:00|27458.5|27451.5|27443.5|27436.5|27458.5|27451.5|27416|27409|457
1663788300000|2022-09-21 19:25:00|27441|27434|27346|27339|27443.5|27436.5|27346|27339|452
1663788600000|2022-09-21 19:30:00|27343.5|27336.5|27376|27369|27381|27374|27316|27309|803
1663788900000|2022-09-21 19:35:00|27373.5|27366.5|27301|27294|27376|27369|27291|27284|599
1663789200000|2022-09-21 19:40:00|27296|27289|27276|27269|27321|27314|27276|27269|454
1663789500000|2022-09-21 19:45:00|27271|27264|27256|27249|27276|27269|27246|27239|426
1663789800000|2022-09-21 19:50:00|27251|27244|27271|27264|27281|27274|27251|27244|591
1663790100000|2022-09-21 19:55:00|27268.5|27261.5|27231|27224|27271|27264|27231|27224|482
1663790400000|2022-09-21 20:00:00|27226|27219|27201|27194|27226|27219|27196|27189|295
1663790700000|2022-09-21 20:05:00|27196|27189|27201|27194|27221|27214|27196|27189|200
1663791000000|2022-09-21 20:10:00|27203.5|27196.5|27181|27174|27206|27199|27166|27159|275
1663791300000|2022-09-21 20:15:00|27186|27179|27146|27139|27186|27179|27146|27139|87
1663791600000|2022-09-21 20:20:00|27151|27144|27146|27139|27156|27149|27136|27129|102
1663791900000|2022-09-21 20:25:00|27143.5|27136.5|27081|27074|27146|27139|27081|27074|272
1663792200000|2022-09-21 20:30:00|27083.5|27076.5|27096|27089|27131|27124|27081|27074|69
1663792500000|2022-09-21 20:35:00|27098.5|27091.5|27101|27094|27103.5|27096.5|27096|27089|21
1663792800000|2022-09-21 20:40:00|27103.5|27096.5|27121|27114|27126|27119|27101|27094|116
1663793100000|2022-09-21 20:45:00|27123.5|27116.5|27113.5|27106.5|27123.5|27116.5|27096|27089|61
1663793400000|2022-09-21 20:50:00|27111|27104|27093.5|27086.5|27113.5|27106.5|27093.5|27086.5|59
1663793700000|2022-09-21 20:55:00|27096|27089|27097.5|27082.5|27097.5|27089|27081|27074|70
1663794000000|2022-09-21 21:00:00|27095|27080|27102.5|27087.5|27107.5|27092.5|27090|27075|5
1663794300000|2022-09-21 21:05:00|27105|27090|27105|27090|27105|27090|27105|27090|0
1663794900000|2022-09-21 21:15:00|27111.4|27081.4|27108.5|27078.5|27112.7|27082.7|27108.3|27078.3|16533
1663795200000|2022-09-21 21:20:00|27108.1|27078.1|27107|27077|27108.4|27078.4|27106.8|27076.8|0
1663795500000|2022-09-21 21:25:00|27107.2|27077.2|27105.3|27075.3|27107.2|27077.2|27104.9|27074.9|0
1663795800000|2022-09-21 21:30:00|27106.1|27076.1|27106.5|27076.5|27107.2|27077.2|27104.9|27074.9|0
1663796100000|2022-09-21 21:35:00|27106.7|27076.7|27103.7|27073.7|27107.6|27077.6|27102|27072|0
1663796400000|2022-09-21 21:40:00|27103.5|27073.5|27085.6|27055.6|27105.1|27075.1|27085.1|27055.1|0
1663796700000|2022-09-21 21:45:00|27085.5|27055.5|27057.6|27027.6|27085.6|27055.6|27057.4|27027.4|0
1663797000000|2022-09-21 21:50:00|27049.5|27019.5|27051.2|27021.2|27052.6|27022.6|27049.5|27019.5|0
1663797300000|2022-09-21 21:55:00|27051.4|27021.4|27073.1|27043.1|27077.3|27047.3|27051.4|27021.4|0
1663797600000|2022-09-21 22:00:00|27063.9|27033.9|27105|27090|27125|27110|27063.9|27033.9|15
1663797900000|2022-09-21 22:05:00|27102.5|27087.5|27097.5|27082.5|27107.5|27092.5|27095|27080|23
1663798200000|2022-09-21 22:10:00|27100|27085|27085|27070|27102.5|27087.5|27080|27065|10
1663798500000|2022-09-21 22:15:00|27090|27075|27087.5|27072.5|27095|27080|27087.5|27072.5|5
1663798800000|2022-09-21 22:20:00|27085|27070|27102.5|27087.5|27105|27090|27085|27070|10
1663799100000|2022-09-21 22:25:00|27100|27085|27107.5|27092.5|27107.5|27092.5|27097.5|27082.5|3
1663799400000|2022-09-21 22:30:00|27105|27090|27097.5|27082.5|27105|27090|27097.5|27082.5|1
1663799700000|2022-09-21 22:35:00|27095|27080|27097.5|27082.5|27097.5|27082.5|27087.5|27072.5|21
1663800000000|2022-09-21 22:40:00|27095|27080|27052.5|27037.5|27097.5|27082.5|27052.5|27037.5|54
1663800300000|2022-09-21 22:45:00|27055|27040|27042.5|27027.5|27057.5|27042.5|27037.5|27022.5|11
1663800600000|2022-09-21 22:50:00|27040|27025|27037.5|27022.5|27042.5|27027.5|27027.5|27012.5|12
1663800900000|2022-09-21 22:55:00|27042.5|27027.5|27040|27025|27057.5|27042.5|27040|27025|13
1663801200000|2022-09-21 23:00:00|27042.5|27027.5|27042.5|27027.5|27047.5|27032.5|27032.5|27017.5|13
1663801500000|2022-09-21 23:05:00|27045|27030|27047.5|27032.5|27050|27035|27042.5|27027.5|3
1663801800000|2022-09-21 23:10:00|27050|27035|27022.5|27007.5|27052.5|27037.5|27022.5|27007.5|18
1663802100000|2022-09-21 23:15:00|27025|27010|27027.5|27012.5|27030|27015|27025|27010|4
1663802400000|2022-09-21 23:20:00|27030|27015|27052.5|27037.5|27057.5|27042.5|27030|27015|8
1663802700000|2022-09-21 23:25:00|27050|27035|27047.5|27032.5|27057.5|27042.5|27045|27030|26
1663803000000|2022-09-21 23:30:00|27032.5|27017.5|27033.5|27026.5|27056|27049|27028.5|27017.5|28279
1663803300000|2022-09-21 23:35:00|27036|27029|27036|27029|27046|27039|27031|27024|127
1663803600000|2022-09-21 23:40:00|27038.5|27031.5|27066|27059|27066|27059|27021|27014|451
1663803900000|2022-09-21 23:45:00|27063.5|27056.5|27051|27044|27071|27064|27046|27039|707
1663804200000|2022-09-21 23:50:00|27046|27039|27063.5|27056.5|27073.5|27066.5|27046|27039|365
1663804500000|2022-09-21 23:55:00|27061|27054|27066|27059|27078.5|27071.5|27061|27054|502
1663804800000|2022-09-22 00:00:00|27061|27054|27106|27099|27116|27109|27036|27029|1400
1663805100000|2022-09-22 00:05:00|27101|27094|27101|27094|27116|27109|27071|27064|678
1663805400000|2022-09-22 00:10:00|27096|27089|27076|27069|27101|27094|27068.5|27061.5|862
1663805700000|2022-09-22 00:15:00|27078.5|27071.5|27043.5|27036.5|27091|27084|27023.5|27016.5|997
1663806000000|2022-09-22 00:20:00|27041|27034|27026|27019|27056|27049|27026|27019|570
1663806300000|2022-09-22 00:25:00|27023.5|27016.5|27056|27049|27066|27059|27021|27014|567
1663806600000|2022-09-22 00:30:00|27061|27054|27076|27069|27086|27079|27046|27039|607
1663806900000|2022-09-22 00:35:00|27071|27064|27091|27084|27096|27089|27071|27064|238
1663807200000|2022-09-22 00:40:00|27086|27079|27016|27009|27091|27084|27006|26999|928
1663807500000|2022-09-22 00:45:00|27011|27004|27071|27064|27071|27064|27001|26994|606
1663807800000|2022-09-22 00:50:00|27068.5|27061.5|27081|27074|27086|27079|27051|27044|378
1663808100000|2022-09-22 00:55:00|27076|27069|27081|27074|27091|27084|27058.5|27051.5|322
1663808400000|2022-09-22 01:00:00|27086|27079|27076|27069|27111|27104|27071|27064|445
1663808700000|2022-09-22 01:05:00|27073.5|27066.5|27086|27079|27111|27104|27073.5|27066.5|243
1663809000000|2022-09-22 01:10:00|27083.5|27076.5|27036|27029|27093.5|27086.5|27026|27019|546
1663809300000|2022-09-22 01:15:00|27033.5|27026.5|27016|27009|27048.5|27041.5|27011|27004|405
1663809600000|2022-09-22 01:20:00|27013.5|27006.5|26986|26979|27013.5|27006.5|26953.5|26946.5|534
1663809900000|2022-09-22 01:25:00|26991|26984|26981|26974|27001|26994|26961|26954|474
1663810200000|2022-09-22 01:30:00|26976|26969|26966|26959|26991|26984|26966|26959|372
1663810500000|2022-09-22 01:35:00|26961|26954|26966|26959|26976|26969|26951|26944|406
1663810800000|2022-09-22 01:40:00|26961|26954|26971|26964|26976|26969|26951|26944|344
1663811100000|2022-09-22 01:45:00|26968.5|26961.5|26996|26989|27001|26994|26961|26954|331
1663811400000|2022-09-22 01:50:00|27001|26994|26981|26974|27006|26999|26976|26969|249
1663811700000|2022-09-22 01:55:00|26983.5|26976.5|27016|27009|27016|27009|26983.5|26976.5|225
1663812000000|2022-09-22 02:00:00|27011|27004|27071|27064|27076|27069|27006|26999|578
1663812300000|2022-09-22 02:05:00|27068.5|27061.5|27016|27009|27076|27069|27016|27009|374
1663812600000|2022-09-22 02:10:00|27021|27014|27026|27019|27026|27019|27006|26999|223
1663812900000|2022-09-22 02:15:00|27023.5|27016.5|27031|27024|27041|27034|27021|27014|94
1663813200000|2022-09-22 02:20:00|27028.5|27021.5|27056|27049|27058.5|27051.5|27023.5|27016.5|191
1663813500000|2022-09-22 02:25:00|27053.5|27046.5|27041|27034|27056|27049|27036|27029|224
1663813800000|2022-09-22 02:30:00|27043.5|27036.5|27038.5|27031.5|27048.5|27041.5|27031|27024|256
1663814100000|2022-09-22 02:35:00|27036|27029|27046|27039|27053.5|27046.5|27031|27024|181
1663814400000|2022-09-22 02:40:00|27048.5|27041.5|27061|27054|27091|27084|27046|27039|336
1663814700000|2022-09-22 02:45:00|27063.5|27056.5|27076|27069|27076|27069|27051|27044|72
1663815000000|2022-09-22 02:50:00|27073.5|27066.5|27126|27119|27156|27149|27071|27064|926
1663815300000|2022-09-22 02:55:00|27131|27124|27078.5|27071.5|27153.5|27146.5|27028.5|27021.5|1269
1663815600000|2022-09-22 03:00:00|27076|27069|27076|27069|27101|27094|27056|27049|356
1663815900000|2022-09-22 03:05:00|27081|27074|27071|27064|27091|27084|27056|27049|270
1663816200000|2022-09-22 03:10:00|27066|27059|27091|27084|27091|27084|27056|27049|247
1663816500000|2022-09-22 03:15:00|27088.5|27081.5|27076|27069|27091|27084|27071|27064|144
1663816800000|2022-09-22 03:20:00|27078.5|27071.5|27081|27074|27086|27079|27066|27059|155
1663817100000|2022-09-22 03:25:00|27078.5|27071.5|27051|27044|27081|27074|27051|27044|167
1663817400000|2022-09-22 03:30:00|27056|27049|27066|27059|27078.5|27071.5|27051|27044|301
1663817700000|2022-09-22 03:35:00|27063.5|27056.5|27086|27079|27091|27084|27063.5|27056.5|113
1663818000000|2022-09-22 03:40:00|27083.5|27076.5|27098.5|27091.5|27111|27104|27083.5|27076.5|185
1663818300000|2022-09-22 03:45:00|27096|27089|27101|27094|27106|27099|27091|27084|95
1663818600000|2022-09-22 03:50:00|27096|27089|27106|27099|27111|27104|27091|27084|115
1663818900000|2022-09-22 03:55:00|27101|27094|27101|27094|27106|27099|27091|27084|187
1663819200000|2022-09-22 04:00:00|27106|27099|27091|27084|27106|27099|27088.5|27081.5|187
1663819500000|2022-09-22 04:05:00|27093.5|27086.5|27126|27119|27131|27124|27093.5|27086.5|437
1663819800000|2022-09-22 04:10:00|27123.5|27116.5|27143.5|27136.5|27146|27139|27118.5|27111.5|271
1663820100000|2022-09-22 04:15:00|27141|27134|27161|27154|27166|27159|27131|27124|248
1663820400000|2022-09-22 04:20:00|27163.5|27156.5|27161|27154|27196|27189|27161|27154|694
1663820700000|2022-09-22 04:25:00|27166|27159|27166|27159|27171|27164|27156|27149|178
1663821000000|2022-09-22 04:30:00|27163.5|27156.5|27176|27169|27191|27184|27163.5|27156.5|181
1663821300000|2022-09-22 04:35:00|27183.5|27176.5|27186|27179|27191|27184|27176|27169|127
1663821600000|2022-09-22 04:40:00|27191|27184|27186|27179|27193.5|27186.5|27183.5|27176.5|80
1663821900000|2022-09-22 04:45:00|27181|27174|27161|27154|27181|27174|27153.5|27146.5|334
1663822200000|2022-09-22 04:50:00|27163.5|27156.5|27156|27149|27166|27159|27151|27144|149
1663822500000|2022-09-22 04:55:00|27153.5|27146.5|27151|27144|27161|27154|27151|27144|111
1663822800000|2022-09-22 05:00:00|27148.5|27141.5|27161|27154|27161|27154|27146|27139|224
1663823100000|2022-09-22 05:05:00|27166|27159|27171|27164|27176|27169|27156|27149|176
1663823400000|2022-09-22 05:10:00|27176|27169|27158.5|27151.5|27176|27169|27153.5|27146.5|240
1663823700000|2022-09-22 05:15:00|27156|27149|27173.5|27166.5|27176|27169|27156|27149|146
1663824000000|2022-09-22 05:20:00|27171|27164|27176|27169|27181|27174|27171|27164|149
1663824300000|2022-09-22 05:25:00|27171|27164|27161|27154|27178.5|27171.5|27161|27154|194
1663824600000|2022-09-22 05:30:00|27158.5|27151.5|27176|27169|27181|27174|27158.5|27151.5|374
1663824900000|2022-09-22 05:35:00|27173.5|27166.5|27186|27179|27191|27184|27171|27164|361
1663825200000|2022-09-22 05:40:00|27191|27184|27176|27169|27196|27189|27176|27169|608
1663825500000|2022-09-22 05:45:00|27171|27164|27176|27169|27181|27174|27166|27159|308
1663825800000|2022-09-22 05:50:00|27173.5|27166.5|27166|27159|27176|27169|27166|27159|288
1663826100000|2022-09-22 05:55:00|27171|27164|27161|27154|27171|27164|27156|27149|980
1663826400000|2022-09-22 06:00:00|27166|27159|27191|27184|27196|27189|27156|27149|1449
1663826700000|2022-09-22 06:05:00|27188.5|27181.5|27221|27214|27226|27219|27186|27179|813
1663827000000|2022-09-22 06:10:00|27216|27209|27248.5|27241.5|27266|27259|27211|27204|882
1663827300000|2022-09-22 06:15:00|27246|27239|27251|27244|27256|27249|27226|27219|664
1663827600000|2022-09-22 06:20:00|27246|27239|27261|27254|27268.5|27261.5|27246|27239|364
1663827900000|2022-09-22 06:25:00|27258.5|27251.5|27258.5|27251.5|27271|27264|27251|27244|165
1663828200000|2022-09-22 06:30:00|27256|27249|27233.5|27226.5|27258.5|27251.5|27231|27224|226
1663828500000|2022-09-22 06:35:00|27238.5|27231.5|27226|27219|27251|27244|27211|27204|266
1663828800000|2022-09-22 06:40:00|27228.5|27221.5|27213.5|27206.5|27228.5|27221.5|27206|27199|115
1663829100000|2022-09-22 06:45:00|27211|27204|27233.5|27226.5|27236|27229|27206|27199|245
1663829400000|2022-09-22 06:50:00|27231|27224|27216|27209|27236|27229|27203.5|27196.5|171
1663829700000|2022-09-22 06:55:00|27213.5|27206.5|27221|27214|27223.5|27216.5|27206|27199|173
1663830000000|2022-09-22 07:00:00|27216|27209|27211|27204|27216|27209|27196|27189|458
1663830300000|2022-09-22 07:05:00|27213.5|27206.5|27211|27204|27236|27229|27206|27199|425
1663830600000|2022-09-22 07:10:00|27208.5|27201.5|27226|27219|27226|27219|27201|27194|231
1663830900000|2022-09-22 07:15:00|27231|27224|27253.5|27246.5|27261|27254|27223.5|27216.5|157
1663831200000|2022-09-22 07:20:00|27256|27249|27266|27259|27273.5|27266.5|27243.5|27236.5|107
1663831500000|2022-09-22 07:25:00|27263.5|27256.5|27306|27299|27311|27304|27263.5|27256.5|133
1663831800000|2022-09-22 07:30:00|27303.5|27296.5|27333.5|27326.5|27346|27339|27301|27294|333
1663832100000|2022-09-22 07:35:00|27336|27329|27313.5|27306.5|27341|27334|27311|27304|195
1663832400000|2022-09-22 07:40:00|27316|27309|27316|27309|27316|27309|27301|27294|170
1663832700000|2022-09-22 07:45:00|27321|27314|27381|27374|27381|27374|27316|27309|307
1663833000000|2022-09-22 07:50:00|27386|27379|27381|27374|27391|27384|27371|27364|255
1663833300000|2022-09-22 07:55:00|27376|27369|27381|27374|27388.5|27381.5|27368.5|27361.5|204
1663833600000|2022-09-22 08:00:00|27376|27369|27361|27354|27406|27399|27341|27334|1107
1663833900000|2022-09-22 08:05:00|27356|27349|27316|27309|27376|27369|27298.5|27291.5|1079
1663834200000|2022-09-22 08:10:00|27318.5|27311.5|27291|27284|27341|27334|27281|27274|692
1663834500000|2022-09-22 08:15:00|27293.5|27286.5|27231|27224|27298.5|27291.5|27216|27209|1455
1663834800000|2022-09-22 08:20:00|27226|27219|27251|27244|27263.5|27256.5|27196|27189|892
1663835100000|2022-09-22 08:25:00|27256|27249|27231|27224|27286|27279|27226|27219|594
1663835400000|2022-09-22 08:30:00|27226|27219|27261|27254|27271|27264|27226|27219|285
1663835700000|2022-09-22 08:35:00|27263.5|27256.5|27266|27259|27291|27284|27261|27254|204
1663836000000|2022-09-22 08:40:00|27271|27264|27248.5|27241.5|27271|27264|27231|27224|609
1663836300000|2022-09-22 08:45:00|27251|27244|27251|27244|27276|27269|27236|27229|209
1663836600000|2022-09-22 08:50:00|27253.5|27246.5|27243.5|27236.5|27261|27254|27228.5|27221.5|125
1663836900000|2022-09-22 08:55:00|27241|27234|27246|27239|27251|27244|27231|27224|191
1663837200000|2022-09-22 09:00:00|27248.5|27241.5|27221|27214|27251|27244|27206|27199|185
1663837500000|2022-09-22 09:05:00|27218.5|27211.5|27181|27174|27226|27219|27166|27159|390
1663837800000|2022-09-22 09:10:00|27176|27169|27211|27204|27211|27204|27176|27169|128
1663838100000|2022-09-22 09:15:00|27216|27209|27181|27174|27233.5|27226.5|27181|27174|238
1663838400000|2022-09-22 09:20:00|27183.5|27176.5|27186|27179|27201|27194|27176|27169|200
1663838700000|2022-09-22 09:25:00|27181|27174|27201|27194|27201|27194|27181|27174|102
1663839000000|2022-09-22 09:30:00|27208.5|27201.5|27218.5|27211.5|27238.5|27231.5|27203.5|27196.5|445
1663839300000|2022-09-22 09:35:00|27221|27214|27186|27179|27226|27219|27186|27179|115
1663839600000|2022-09-22 09:40:00|27188.5|27181.5|27181|27174|27196|27189|27176|27169|68
1663839900000|2022-09-22 09:45:00|27183.5|27176.5|27196|27189|27203.5|27196.5|27183.5|27176.5|53
1663840200000|2022-09-22 09:50:00|27193.5|27186.5|27206|27199|27208.5|27201.5|27186|27179|71
1663840500000|2022-09-22 09:55:00|27208.5|27201.5|27226|27219|27231|27224|27206|27199|172
1663840800000|2022-09-22 10:00:00|27228.5|27221.5|27191|27184|27231|27224|27186|27179|140
1663841100000|2022-09-22 10:05:00|27186|27179|27196|27189|27206|27199|27186|27179|44
1663841400000|2022-09-22 10:10:00|27198.5|27191.5|27201|27194|27201|27194|27193.5|27186.5|28
1663841700000|2022-09-22 10:15:00|27198.5|27191.5|27206|27199|27211|27204|27196|27189|52
1663842000000|2022-09-22 10:20:00|27203.5|27196.5|27218.5|27211.5|27221|27214|27201|27194|52
1663842300000|2022-09-22 10:25:00|27216|27209|27236|27229|27236|27229|27216|27209|54
1663842600000|2022-09-22 10:30:00|27238.5|27231.5|27223.5|27216.5|27261|27254|27221|27214|282
1663842900000|2022-09-22 10:35:00|27221|27214|27221|27214|27231|27224|27216|27209|65
1663843200000|2022-09-22 10:40:00|27218.5|27211.5|27211|27204|27221|27214|27206|27199|53
1663843500000|2022-09-22 10:45:00|27208.5|27201.5|27191|27184|27211|27204|27191|27184|31
1663843800000|2022-09-22 10:50:00|27196|27189|27221|27214|27231|27224|27191|27184|119
1663844100000|2022-09-22 10:55:00|27226|27219|27218.5|27211.5|27231|27224|27211|27204|31
1663844400000|2022-09-22 11:00:00|27216|27209|27206|27199|27231|27224|27191|27184|219
1663844700000|2022-09-22 11:05:00|27208.5|27201.5|27153.5|27146.5|27211|27204|27151|27144|110
1663845000000|2022-09-22 11:10:00|27151|27144|27121|27114|27166|27159|27121|27114|202
1663845300000|2022-09-22 11:15:00|27126|27119|27146|27139|27153.5|27146.5|27126|27119|64
1663845600000|2022-09-22 11:20:00|27151|27144|27136|27129|27151|27144|27126|27119|60
1663845900000|2022-09-22 11:25:00|27133.5|27126.5|27111|27104|27143.5|27136.5|27106|27099|153
1663846200000|2022-09-22 11:30:00|27108.5|27101.5|27116|27109|27121|27114|27101|27094|85
1663846500000|2022-09-22 11:35:00|27113.5|27106.5|27106|27099|27126|27119|27101|27094|126
1663846800000|2022-09-22 11:40:00|27103.5|27096.5|27101|27094|27106|27099|27086|27079|80
1663847100000|2022-09-22 11:45:00|27096|27089|27078.5|27071.5|27101|27094|27071|27064|213
1663847400000|2022-09-22 11:50:00|27076|27069|27106|27099|27106|27099|27076|27069|308
1663847700000|2022-09-22 11:55:00|27103.5|27096.5|27101|27094|27111|27104|27096|27089|375
1663848000000|2022-09-22 12:00:00|27103.5|27096.5|27108.5|27101.5|27111|27104|27088.5|27081.5|214
1663848300000|2022-09-22 12:05:00|27106|27099|27106|27099|27108.5|27101.5|27083.5|27076.5|103
1663848600000|2022-09-22 12:10:00|27103.5|27096.5|27126|27119|27126|27119|27103.5|27096.5|161
1663848900000|2022-09-22 12:15:00|27128.5|27121.5|27121|27114|27136|27129|27121|27114|206
1663849200000|2022-09-22 12:20:00|27118.5|27111.5|27106|27099|27121|27114|27101|27094|170
1663849500000|2022-09-22 12:25:00|27108.5|27101.5|27093.5|27086.5|27116|27109|27091|27084|98
1663849800000|2022-09-22 12:30:00|27091|27084|27091|27084|27093.5|27086.5|27056|27049|234
1663850100000|2022-09-22 12:35:00|27088.5|27081.5|27108.5|27101.5|27116|27109|27081|27074|69
1663850400000|2022-09-22 12:40:00|27111|27104|27106|27099|27121|27114|27103.5|27096.5|61
1663850700000|2022-09-22 12:45:00|27103.5|27096.5|27116|27109|27126|27119|27101|27094|148
1663851000000|2022-09-22 12:50:00|27113.5|27106.5|27126|27119|27146|27139|27111|27104|307
1663851300000|2022-09-22 12:55:00|27123.5|27116.5|27101|27094|27128.5|27121.5|27101|27094|541
1663851600000|2022-09-22 13:00:00|27096|27089|27081|27074|27101|27094|27076|27069|489
1663851900000|2022-09-22 13:05:00|27086|27079|27086|27079|27086|27079|27076|27069|186
1663852200000|2022-09-22 13:10:00|27081|27074|27036|27029|27083.5|27076.5|27036|27029|321
1663852500000|2022-09-22 13:15:00|27038.5|27031.5|27041|27034|27046|27039|27031|27024|194
1663852800000|2022-09-22 13:20:00|27046|27039|27021|27014|27046|27039|27006|26999|280
1663853100000|2022-09-22 13:25:00|27018.5|27011.5|27016|27009|27031|27024|27006|26999|211
1663853400000|2022-09-22 13:30:00|27018.5|27011.5|27021|27014|27046|27039|27011|27004|698
1663853700000|2022-09-22 13:35:00|27026|27019|26998.5|26991.5|27036|27029|26991|26984|757
1663854000000|2022-09-22 13:40:00|26996|26989|26996|26989|27008.5|27001.5|26976|26969|438
1663854300000|2022-09-22 13:45:00|26991|26984|26971|26964|26996|26989|26966|26959|249
1663854600000|2022-09-22 13:50:00|26968.5|26961.5|26966|26959|26986|26979|26961|26954|231
1663854900000|2022-09-22 13:55:00|26961|26954|26971|26964|26981|26974|26956|26949|354
1663855200000|2022-09-22 14:00:00|26966|26959|26946|26939|26971|26964|26936|26929|478
1663855500000|2022-09-22 14:05:00|26948.5|26941.5|26991|26984|26996|26989|26941|26934|351
1663855800000|2022-09-22 14:10:00|26986|26979|27026|27019|27026|27019|26966|26959|237
1663856100000|2022-09-22 14:15:00|27028.5|27021.5|26978.5|26971.5|27031|27024|26976|26969|312
1663856400000|2022-09-22 14:20:00|26976|26969|26971|26964|26991|26984|26956|26949|177
1663856700000|2022-09-22 14:25:00|26966|26959|26991|26984|26996|26989|26966|26959|156
1663857000000|2022-09-22 14:30:00|26988.5|26981.5|26986|26979|27026|27019|26971|26964|301
1663857300000|2022-09-22 14:35:00|26983.5|26976.5|26991|26984|26996|26989|26968.5|26961.5|370
1663857600000|2022-09-22 14:40:00|26988.5|26981.5|26961|26954|26996|26989|26956|26949|557
1663857900000|2022-09-22 14:45:00|26958.5|26951.5|26978.5|26971.5|26981|26974|26951|26944|329
1663858200000|2022-09-22 14:50:00|26976|26969|26961|26954|26978.5|26971.5|26956|26949|177
1663858500000|2022-09-22 14:55:00|26956|26949|26946|26939|26971|26964|26941|26934|124
1663858800000|2022-09-22 15:00:00|26943.5|26936.5|26931|26924|26953.5|26946.5|26926|26919|269
1663859100000|2022-09-22 15:05:00|26928.5|26921.5|26976|26969|26981|26974|26926|26919|351
1663859400000|2022-09-22 15:10:00|26973.5|26966.5|26941|26934|26973.5|26966.5|26936|26929|129
1663859700000|2022-09-22 15:15:00|26938.5|26931.5|26926|26919|26956|26949|26926|26919|214
1663860000000|2022-09-22 15:20:00|26928.5|26921.5|26928.5|26921.5|26936|26929|26913.5|26906.5|427
1663860300000|2022-09-22 15:25:00|26926|26919|26936|26929|26951|26944|26926|26919|192
1663860600000|2022-09-22 15:30:00|26941|26934|26936|26929|26961|26954|26936|26929|501
1663860900000|2022-09-22 15:35:00|26938.5|26931.5|26951|26944|26961|26954|26936|26929|244
1663861200000|2022-09-22 15:40:00|26953.5|26946.5|26951|26944|26956|26949|26936|26929|265
1663861500000|2022-09-22 15:45:00|26946|26939|26976|26969|26983.5|26976.5|26946|26939|245
1663861800000|2022-09-22 15:50:00|26978.5|26971.5|26971|26964|26991|26984|26966|26959|86
1663862100000|2022-09-22 15:55:00|26968.5|26961.5|26956|26949|26976|26969|26946|26939|79
1663862400000|2022-09-22 16:00:00|26951|26944|26971|26964|26981|26974|26951|26944|68
1663862700000|2022-09-22 16:05:00|26966|26959|26986|26979|26991|26984|26956|26949|92
1663863000000|2022-09-22 16:10:00|26991|26984|26971|26964|26991|26984|26956|26949|157
1663863300000|2022-09-22 16:15:00|26968.5|26961.5|26976|26969|26981|26974|26956|26949|199
1663863600000|2022-09-22 16:20:00|26971|26964|27026|27019|27031|27024|26966|26959|326
1663863900000|2022-09-22 16:25:00|27031|27024|27001|26994|27031|27024|27001|26994|121
1663864200000|2022-09-22 16:30:00|26998.5|26991.5|26968.5|26961.5|26998.5|26991.5|26966|26959|115
1663864500000|2022-09-22 16:35:00|26966|26959|26993.5|26986.5|26996|26989|26966|26959|75
1663864800000|2022-09-22 16:40:00|26991|26984|27011|27004|27016|27009|26986|26979|95
1663865100000|2022-09-22 16:45:00|27008.5|27001.5|26998.5|26991.5|27021|27014|26996|26989|61
1663865400000|2022-09-22 16:50:00|26996|26989|27011|27004|27026|27019|26996|26989|163
1663865700000|2022-09-22 16:55:00|27006|26999|27016|27009|27036|27029|27006|26999|181
1663866000000|2022-09-22 17:00:00|27018.5|27011.5|27001|26994|27021|27014|26993.5|26986.5|79
1663866300000|2022-09-22 17:05:00|26996|26989|26976|26969|27001|26994|26976|26969|116
1663866600000|2022-09-22 17:10:00|26978.5|26971.5|26971|26964|26988.5|26981.5|26971|26964|82
1663866900000|2022-09-22 17:15:00|26973.5|26966.5|26976|26969|26981|26974|26953.5|26946.5|81
1663867200000|2022-09-22 17:20:00|26973.5|26966.5|26976|26969|26986|26979|26968.5|26961.5|51
1663867500000|2022-09-22 17:25:00|26973.5|26966.5|27001|26994|27001|26994|26973.5|26966.5|40
1663867800000|2022-09-22 17:30:00|26996|26989|27021|27014|27021|27014|26996|26989|72
1663868100000|2022-09-22 17:35:00|27018.5|27011.5|27018.5|27011.5|27026|27019|27016|27009|98
1663868400000|2022-09-22 17:40:00|27021|27014|27011|27004|27031|27024|27011|27004|121
1663868700000|2022-09-22 17:45:00|27008.5|27001.5|27016|27009|27021|27014|26998.5|26991.5|116
1663869000000|2022-09-22 17:50:00|27021|27014|27036|27029|27038.5|27031.5|27016|27009|84
1663869300000|2022-09-22 17:55:00|27038.5|27031.5|27026|27019|27046|27039|27026|27019|161
1663869600000|2022-09-22 18:00:00|27023.5|27016.5|27006|26999|27036|27029|27006|26999|62
1663869900000|2022-09-22 18:05:00|27008.5|27001.5|26991|26984|27021|27014|26991|26984|83
1663870200000|2022-09-22 18:10:00|26993.5|26986.5|26976|26969|26996|26989|26976|26969|80
1663870500000|2022-09-22 18:15:00|26978.5|26971.5|26976|26969|26991|26984|26971|26964|72
1663870800000|2022-09-22 18:20:00|26978.5|26971.5|26961|26954|26981|26974|26951|26944|135
1663871100000|2022-09-22 18:25:00|26958.5|26951.5|26973.5|26966.5|26981|26974|26956|26949|116
1663871400000|2022-09-22 18:30:00|26971|26964|26981|26974|26986|26979|26961|26954|55
1663871700000|2022-09-22 18:35:00|26983.5|26976.5|26996|26989|26998.5|26991.5|26973.5|26966.5|70
1663872000000|2022-09-22 18:40:00|26998.5|26991.5|26996|26989|26998.5|26991.5|26981|26974|53
1663872300000|2022-09-22 18:45:00|26991|26984|26981|26974|26996|26989|26976|26969|132
1663872600000|2022-09-22 18:50:00|26986|26979|27016|27009|27031|27024|26981|26974|162
1663872900000|2022-09-22 18:55:00|27021|27014|27031|27024|27031|27024|27011|27004|105
1663873200000|2022-09-22 19:00:00|27033.5|27026.5|27061|27054|27071|27064|27028.5|27021.5|151
1663873500000|2022-09-22 19:05:00|27063.5|27056.5|27066|27059|27073.5|27066.5|27053.5|27046.5|113
1663873800000|2022-09-22 19:10:00|27068.5|27061.5|27093.5|27086.5|27096|27089|27063.5|27056.5|235
1663874100000|2022-09-22 19:15:00|27096|27089|27066|27059|27096|27089|27063.5|27056.5|113
1663874400000|2022-09-22 19:20:00|27068.5|27061.5|27043.5|27036.5|27071|27064|27041|27034|124
1663874700000|2022-09-22 19:25:00|27041|27034|27061|27054|27061|27054|27026|27019|93
1663875000000|2022-09-22 19:30:00|27058.5|27051.5|27096|27089|27101|27094|27056|27049|372
1663875300000|2022-09-22 19:35:00|27098.5|27091.5|27091|27084|27116|27109|27081|27074|259
1663875600000|2022-09-22 19:40:00|27096|27089|27076|27069|27096|27089|27066|27059|177
1663875900000|2022-09-22 19:45:00|27073.5|27066.5|27146|27139|27146|27139|27071|27064|276
1663876200000|2022-09-22 19:50:00|27131|27124|27091|27084|27131|27124|27086|27079|324
1663876500000|2022-09-22 19:55:00|27088.5|27081.5|27021|27014|27096|27089|27021|27014|756
1663876800000|2022-09-22 20:00:00|27018.5|27011.5|27026|27019|27026|27019|27006|26999|133
1663877100000|2022-09-22 20:05:00|27031|27024|27046|27039|27051|27044|27031|27024|151
1663877400000|2022-09-22 20:10:00|27043.5|27036.5|27063.5|27056.5|27073.5|27066.5|27036|27029|220
1663877700000|2022-09-22 20:15:00|27061|27054|27046|27039|27066|27059|27036|27029|126
1663878000000|2022-09-22 20:20:00|27043.5|27036.5|27033.5|27026.5|27043.5|27036.5|27026|27019|76
1663878300000|2022-09-22 20:25:00|27036|27029|27043.5|27036.5|27046|27039|27036|27029|20
1663878600000|2022-09-22 20:30:00|27046|27039|27036|27029|27046|27039|27036|27029|28
1663878900000|2022-09-22 20:35:00|27038.5|27031.5|27046|27039|27051|27044|27038.5|27031.5|15
1663879200000|2022-09-22 20:40:00|27048.5|27041.5|27046|27039|27051|27044|27046|27039|2
1663879500000|2022-09-22 20:45:00|27043.5|27036.5|27043.5|27036.5|27043.5|27036.5|27043.5|27036.5|4
1663879800000|2022-09-22 20:50:00|27041|27034|27036|27029|27043.5|27036.5|27036|27029|53
1663880100000|2022-09-22 20:55:00|27033.5|27026.5|27055|27040|27055|27040|27031|27020|52
1663880400000|2022-09-22 21:00:00|27052.5|27037.5|27047.5|27032.5|27060|27045|27047.5|27032.5|2
1663880700000|2022-09-22 21:05:00|27045|27030|27042.5|27027.5|27045|27030|27037.5|27022.5|2
1663881000000|2022-09-22 21:10:00|27040|27025|27037.5|27022.5|27040|27025|27037.5|27022.5|0
1663881300000|2022-09-22 21:15:00|27047.5|27017.5|27050.4|27020.4|27051.5|27021.5|27047.2|27017.2|21575
1663881600000|2022-09-22 21:20:00|27050.9|27020.9|27049.6|27019.6|27050.9|27020.9|27048.1|27018.1|0
1663881900000|2022-09-22 21:25:00|27050.5|27020.5|27050.9|27020.9|27050.9|27020.9|27049.1|27019.1|0
1663882200000|2022-09-22 21:30:00|27050.7|27020.7|27053|27023|27053.3|27023.3|27050.7|27020.7|0
1663882500000|2022-09-22 21:35:00|27052.6|27022.6|27054.3|27024.3|27055.4|27025.4|27052.6|27022.6|0
1663882800000|2022-09-22 21:40:00|27054.6|27024.6|27055.9|27025.9|27055.9|27025.9|27054.6|27024.6|0
1663883100000|2022-09-22 21:45:00|27056|27026|27059.7|27029.7|27059.7|27029.7|27056|27026|0
1663883400000|2022-09-22 21:50:00|27059.9|27029.9|27057.3|27027.3|27059.9|27029.9|27056.4|27026.4|0
1663883700000|2022-09-22 21:55:00|27057.7|27027.7|27060.1|27030.1|27061.5|27031.5|27057.5|27027.5|0
1663884000000|2022-09-22 22:00:00|27059.7|27029.7|27047.5|27032.5|27065.9|27042.5|27040|27025|9
1663884300000|2022-09-22 22:05:00|27045|27030|27057.5|27042.5|27057.5|27042.5|27045|27030|21
1663884600000|2022-09-22 22:10:00|27060|27045|27072.5|27057.5|27075|27060|27057.5|27042.5|61
1663884900000|2022-09-22 22:15:00|27070|27055|27077.5|27062.5|27077.5|27062.5|27067.5|27052.5|7
1663885200000|2022-09-22 22:20:00|27080|27065|27082.5|27067.5|27085|27070|27080|27065|19
1663885500000|2022-09-22 22:25:00|27085|27070|27082.5|27067.5|27085|27070|27082.5|27067.5|0
1663885800000|2022-09-22 22:30:00|27080|27065|27075|27060|27080|27065|27072.5|27057.5|2
1663886100000|2022-09-22 22:35:00|27072.5|27057.5|27075|27060|27080|27065|27072.5|27057.5|2
1663886400000|2022-09-22 22:40:00|27072.5|27057.5|27042.5|27027.5|27075|27060|27040|27025|18
1663886700000|2022-09-22 22:45:00|27040|27025|27042.5|27027.5|27052.5|27037.5|27040|27025|4
1663887000000|2022-09-22 22:50:00|27040|27025|27040|27025|27047.5|27032.5|27040|27025|2
1663887300000|2022-09-22 22:55:00|27042.5|27027.5|27052.5|27037.5|27057.5|27042.5|27042.5|27027.5|1
1663887600000|2022-09-22 23:00:00|27050|27035|27062.5|27047.5|27070|27055|27045|27030|1
1663887900000|2022-09-22 23:05:00|27060|27045|27057.5|27042.5|27062.5|27047.5|27050|27035|2
1663888200000|2022-09-22 23:10:00|27055|27040|27052.5|27037.5|27062.5|27047.5|27052.5|27037.5|0
1663888500000|2022-09-22 23:15:00|27055|27040|27057.5|27042.5|27057.5|27042.5|27050|27035|0
1663888800000|2022-09-22 23:20:00|27055|27040|27045|27030|27055|27040|27045|27030|2
1663889100000|2022-09-22 23:25:00|27047.5|27032.5|27057.5|27042.5|27060|27045|27047.5|27032.5|3
1663889400000|2022-09-22 23:30:00|27060|27045|27068.5|27061.5|27076|27069|27056|27045|25610
1663889700000|2022-09-22 23:35:00|27066|27059|27068.5|27061.5|27071|27064|27066|27059|3
1663890000000|2022-09-22 23:40:00|27071|27064|27076|27069|27076|27069|27068.5|27061.5|12
1663890300000|2022-09-22 23:45:00|27078.5|27071.5|27053.5|27046.5|27078.5|27071.5|27046|27039|206
1663890600000|2022-09-22 23:50:00|27056|27049|27066|27059|27066|27059|27053.5|27046.5|43
1663890900000|2022-09-22 23:55:00|27068.5|27061.5|27043.5|27036.5|27068.5|27061.5|27041|27034|50
1663891200000|2022-09-23 00:00:00|27046|27039|27051|27044|27078.5|27071.5|27043.5|27036.5|285
1663891500000|2022-09-23 00:05:00|27048.5|27041.5|27021|27014|27053.5|27046.5|27016|27009|184
1663891800000|2022-09-23 00:10:00|27018.5|27011.5|27041|27034|27041|27034|27013.5|27006.5|196
1663892100000|2022-09-23 00:15:00|27036|27029|27036|27029|27046|27039|27021|27014|151
1663892400000|2022-09-23 00:20:00|27033.5|27026.5|27031|27024|27046|27039|27026|27019|63
1663892700000|2022-09-23 00:25:00|27028.5|27021.5|27031|27024|27041|27034|27023.5|27016.5|61
1663893000000|2022-09-23 00:30:00|27028.5|27021.5|27031|27024|27046|27039|27026|27019|58
1663893300000|2022-09-23 00:35:00|27028.5|27021.5|27016|27009|27031|27024|27016|27009|86
1663893600000|2022-09-23 00:40:00|27013.5|27006.5|27036|27029|27038.5|27031.5|27011|27004|108
1663893900000|2022-09-23 00:45:00|27031|27024|27016|27009|27038.5|27031.5|27013.5|27006.5|64
1663894200000|2022-09-23 00:50:00|27018.5|27011.5|27021|27014|27026|27019|27013.5|27006.5|99
1663894500000|2022-09-23 00:55:00|27018.5|27011.5|27006|26999|27021|27014|27006|26999|83
1663894800000|2022-09-23 01:00:00|27008.5|27001.5|27011|27004|27011|27004|26986|26979|144
1663895100000|2022-09-23 01:05:00|27008.5|27001.5|26986|26979|27011|27004|26986|26979|102
1663895400000|2022-09-23 01:10:00|26988.5|26981.5|27001|26994|27001|26994|26986|26979|76
1663895700000|2022-09-23 01:15:00|26998.5|26991.5|26991|26984|27001|26994|26971|26964|145
1663896000000|2022-09-23 01:20:00|26996|26989|26971|26964|26996|26989|26966|26959|101
1663896300000|2022-09-23 01:25:00|26968.5|26961.5|26961|26954|26976|26969|26961|26954|70
1663896600000|2022-09-23 01:30:00|26966|26959|26971|26964|26971|26964|26961|26954|61
1663896900000|2022-09-23 01:35:00|26973.5|26966.5|26966|26959|26981|26974|26966|26959|112
1663897200000|2022-09-23 01:40:00|26971|26964|26976|26969|26981|26974|26971|26964|66
1663897500000|2022-09-23 01:45:00|26978.5|26971.5|26986|26979|26991|26984|26976|26969|96
1663897800000|2022-09-23 01:50:00|26988.5|26981.5|26986|26979|26991|26984|26978.5|26971.5|66
1663898100000|2022-09-23 01:55:00|26983.5|26976.5|27006|26999|27006|26999|26981|26974|60
1663898400000|2022-09-23 02:00:00|27003.5|26996.5|26988.5|26981.5|27006|26999|26986|26979|69
1663898700000|2022-09-23 02:05:00|26991|26984|26996|26989|26996|26989|26988.5|26981.5|37
1663899000000|2022-09-23 02:10:00|26993.5|26986.5|26986|26979|27001|26994|26986|26979|48
1663899300000|2022-09-23 02:15:00|26983.5|26976.5|26976|26969|26983.5|26976.5|26976|26969|33
1663899600000|2022-09-23 02:20:00|26981|26974|26971|26964|26983.5|26976.5|26966|26959|45
1663899900000|2022-09-23 02:25:00|26966|26959|26961|26954|26971|26964|26961|26954|79
1663900200000|2022-09-23 02:30:00|26958.5|26951.5|26956|26949|26961|26954|26943.5|26936.5|193
1663900500000|2022-09-23 02:35:00|26958.5|26951.5|26971|26964|26971|26964|26958.5|26951.5|109
1663900800000|2022-09-23 02:40:00|26968.5|26961.5|26966|26959|26971|26964|26953.5|26946.5|68
1663901100000|2022-09-23 02:45:00|26968.5|26961.5|26956|26949|26971|26964|26956|26949|102
1663901400000|2022-09-23 02:50:00|26953.5|26946.5|26961|26954|26961|26954|26951|26944|46
1663901700000|2022-09-23 02:55:00|26958.5|26951.5|26956|26949|26958.5|26951.5|26956|26949|6
1663902000000|2022-09-23 03:00:00|26958.5|26951.5|26961|26954|26966|26959|26946|26939|47
1663902300000|2022-09-23 03:05:00|26963.5|26956.5|26966|26959|26966|26959|26961|26954|9
1663902600000|2022-09-23 03:10:00|26963.5|26956.5|26966|26959|26968.5|26961.5|26961|26954|19
1663902900000|2022-09-23 03:15:00|26961|26954|26966|26959|26971|26964|26961|26954|17
1663903200000|2022-09-23 03:20:00|26963.5|26956.5|26961|26954|26963.5|26956.5|26956|26949|23
1663903500000|2022-09-23 03:25:00|26958.5|26951.5|26966|26959|26966|26959|26956|26949|13
1663903800000|2022-09-23 03:30:00|26963.5|26956.5|26956|26949|26963.5|26956.5|26956|26949|11
1663904100000|2022-09-23 03:35:00|26958.5|26951.5|26951|26944|26958.5|26951.5|26951|26944|47
1663904400000|2022-09-23 03:40:00|26953.5|26946.5|26941|26934|26956|26949|26936|26929|70
1663904700000|2022-09-23 03:45:00|26943.5|26936.5|26946|26939|26946|26939|26936|26929|27
1663905000000|2022-09-23 03:50:00|26941|26934|26951|26944|26951|26944|26941|26934|41
1663905300000|2022-09-23 03:55:00|26956|26949|26961|26954|26961|26954|26956|26949|14
1663905600000|2022-09-23 04:00:00|26966|26959|26956|26949|26966|26959|26956|26949|50
1663905900000|2022-09-23 04:05:00|26941|26934|26926|26919|26941|26934|26921|26914|223
1663906200000|2022-09-23 04:10:00|26931|26924|26916|26909|26931|26924|26916|26909|148
1663906500000|2022-09-23 04:15:00|26918.5|26911.5|26921|26914|26926|26919|26916|26909|84
1663906800000|2022-09-23 04:20:00|26923.5|26916.5|26931|26924|26931|26924|26921|26914|50
1663907100000|2022-09-23 04:25:00|26936|26929|26931|26924|26936|26929|26926|26919|88
1663907400000|2022-09-23 04:30:00|26936|26929|26936|26929|26941|26934|26931|26924|88
1663907700000|2022-09-23 04:35:00|26933.5|26926.5|26931|26924|26936|26929|26928.5|26921.5|16
1663908000000|2022-09-23 04:40:00|26933.5|26926.5|26936|26929|26941|26934|26933.5|26926.5|35
1663908300000|2022-09-23 04:45:00|26938.5|26931.5|26926|26919|26941|26934|26921|26914|68
1663908600000|2022-09-23 04:50:00|26923.5|26916.5|26926|26919|26926|26919|26921|26914|6
1663908900000|2022-09-23 04:55:00|26923.5|26916.5|26916|26909|26926|26919|26911|26904|84
1663909200000|2022-09-23 05:00:00|26918.5|26911.5|26926|26919|26931|26924|26916|26909|76
1663909500000|2022-09-23 05:05:00|26928.5|26921.5|26946|26939|26951|26944|26928.5|26921.5|150
1663909800000|2022-09-23 05:10:00|26948.5|26941.5|26951|26944|26958.5|26951.5|26946|26939|110
1663910100000|2022-09-23 05:15:00|26956|26949|26956|26949|26966|26959|26946|26939|172
1663910400000|2022-09-23 05:20:00|26958.5|26951.5|26951|26944|26966|26959|26951|26944|160
1663910700000|2022-09-23 05:25:00|26956|26949|26946|26939|26956|26949|26941|26934|123
1663911000000|2022-09-23 05:30:00|26943.5|26936.5|26941|26934|26946|26939|26941|26934|97
1663911300000|2022-09-23 05:35:00|26938.5|26931.5|26936|26929|26941|26934|26926|26919|116
1663911600000|2022-09-23 05:40:00|26931|26924|26931|26924|26933.5|26926.5|26931|26924|43
1663911900000|2022-09-23 05:45:00|26926|26919|26931|26924|26936|26929|26926|26919|93
1663912200000|2022-09-23 05:50:00|26933.5|26926.5|26941|26934|26941|26934|26931|26924|90
1663912500000|2022-09-23 05:55:00|26943.5|26936.5|26941|26934|26946|26939|26936|26929|91
1663912800000|2022-09-23 06:00:00|26946|26939|26956|26949|26961|26954|26931|26924|265
1663913100000|2022-09-23 06:05:00|26958.5|26951.5|26966|26959|26968.5|26961.5|26951|26944|329
1663913400000|2022-09-23 06:10:00|26963.5|26956.5|26981|26974|26986|26979|26963.5|26956.5|90
1663913700000|2022-09-23 06:15:00|26986|26979|26976|26969|26986|26979|26973.5|26966.5|77
1663914000000|2022-09-23 06:20:00|26971|26964|26976|26969|26981|26974|26971|26964|91
1663914300000|2022-09-23 06:25:00|26973.5|26966.5|26966|26959|26976|26969|26961|26954|116
1663914600000|2022-09-23 06:30:00|26971|26964|26981|26974|26986|26979|26968.5|26961.5|61
1663914900000|2022-09-23 06:35:00|26986|26979|26986|26979|26996|26989|26981|26974|26
1663915200000|2022-09-23 06:40:00|26981|26974|26978.5|26971.5|26986|26979|26976|26969|40
1663915500000|2022-09-23 06:45:00|26981|26974|26976|26969|26981|26974|26971|26964|22
1663915800000|2022-09-23 06:50:00|26978.5|26971.5|26976|26969|26978.5|26971.5|26971|26964|12
1663916100000|2022-09-23 06:55:00|26973.5|26966.5|26966|26959|26981|26974|26961|26954|123
1663916400000|2022-09-23 07:00:00|26968.5|26961.5|26901|26894|26968.5|26961.5|26896|26889|408
1663916700000|2022-09-23 07:05:00|26898.5|26891.5|26896|26889|26906|26899|26891|26884|214
1663917000000|2022-09-23 07:10:00|26891|26884|26886|26879|26921|26914|26881|26874|135
1663917300000|2022-09-23 07:15:00|26883.5|26876.5|26901|26894|26911|26904|26881|26874|159
1663917600000|2022-09-23 07:20:00|26896|26889|26893.5|26886.5|26901|26894|26881|26874|86
1663917900000|2022-09-23 07:25:00|26891|26884|26916|26909|26923.5|26916.5|26888.5|26881.5|143
1663918200000|2022-09-23 07:30:00|26913.5|26906.5|26906|26899|26918.5|26911.5|26886|26879|206
1663918500000|2022-09-23 07:35:00|26903.5|26896.5|26891|26884|26906|26899|26891|26884|64
1663918800000|2022-09-23 07:40:00|26888.5|26881.5|26906|26899|26906|26899|26888.5|26881.5|130
1663919100000|2022-09-23 07:45:00|26901|26894|26911|26904|26921|26914|26893.5|26886.5|123
1663919400000|2022-09-23 07:50:00|26908.5|26901.5|26901|26894|26911|26904|26898.5|26891.5|148
1663919700000|2022-09-23 07:55:00|26898.5|26891.5|26881|26874|26901|26894|26881|26874|431
1663920000000|2022-09-23 08:00:00|26886|26879|26886|26879|26891|26884|26881|26874|150
1663920300000|2022-09-23 08:05:00|26881|26874|26861|26854|26881|26874|26858.5|26851.5|144
1663920600000|2022-09-23 08:10:00|26866|26859|26836|26829|26866|26859|26836|26829|130
1663920900000|2022-09-23 08:15:00|26838.5|26831.5|26851|26844|26856|26849|26836|26829|464
1663921200000|2022-09-23 08:20:00|26848.5|26841.5|26846|26839|26851|26844|26836|26829|111
1663921500000|2022-09-23 08:25:00|26843.5|26836.5|26836|26829|26846|26839|26831|26824|156
1663921800000|2022-09-23 08:30:00|26833.5|26826.5|26833.5|26826.5|26846|26839|26826|26819|217
1663922100000|2022-09-23 08:35:00|26831|26824|26851|26844|26856|26849|26831|26824|115
1663922400000|2022-09-23 08:40:00|26848.5|26841.5|26843.5|26836.5|26851|26844|26833.5|26826.5|54
1663922700000|2022-09-23 08:45:00|26846|26839|26846|26839|26856|26849|26843.5|26836.5|80
1663923000000|2022-09-23 08:50:00|26843.5|26836.5|26836|26829|26856|26849|26836|26829|97
1663923300000|2022-09-23 08:55:00|26833.5|26826.5|26836|26829|26846|26839|26831|26824|156
1663923600000|2022-09-23 09:00:00|26831|26824|26831|26824|26841|26834|26826|26819|175
1663923900000|2022-09-23 09:05:00|26828.5|26821.5|26811|26804|26831|26824|26806|26799|248
1663924200000|2022-09-23 09:10:00|26806|26799|26776|26769|26806|26799|26776|26769|317
1663924500000|2022-09-23 09:15:00|26781|26774|26786|26779|26796|26789|26771|26764|173
1663924800000|2022-09-23 09:20:00|26788.5|26781.5|26798.5|26791.5|26801|26794|26786|26779|106
1663925100000|2022-09-23 09:25:00|26796|26789|26786|26779|26816|26809|26786|26779|91
1663925400000|2022-09-23 09:30:00|26788.5|26781.5|26761|26754|26791|26784|26761|26754|194
1663925700000|2022-09-23 09:35:00|26756|26749|26746|26739|26761|26754|26741|26734|283
1663926000000|2022-09-23 09:40:00|26751|26744|26761|26754|26761|26754|26746|26739|209
1663926300000|2022-09-23 09:45:00|26766|26759|26781|26774|26781|26774|26756|26749|196
1663926600000|2022-09-23 09:50:00|26776|26769|26736|26729|26781|26774|26736|26729|151
1663926900000|2022-09-23 09:55:00|26741|26734|26771|26764|26773.5|26766.5|26741|26734|318
1663927200000|2022-09-23 10:00:00|26768.5|26761.5|26741|26734|26771|26764|26738.5|26731.5|140
1663927500000|2022-09-23 10:05:00|26743.5|26736.5|26751|26744|26766|26759|26736|26729|148
1663927800000|2022-09-23 10:10:00|26748.5|26741.5|26746|26739|26751|26744|26741|26734|129
1663928100000|2022-09-23 10:15:00|26751|26744|26751|26744|26761|26754|26741|26734|131
1663928400000|2022-09-23 10:20:00|26746|26739|26736|26729|26751|26744|26723.5|26716.5|514
1663928700000|2022-09-23 10:25:00|26731|26724|26726|26719|26741|26734|26726|26719|135
1663929000000|2022-09-23 10:30:00|26721|26714|26711|26704|26726|26719|26706|26699|135
1663929300000|2022-09-23 10:35:00|26716|26709|26731|26724|26731|26724|26711|26704|174
1663929600000|2022-09-23 10:40:00|26728.5|26721.5|26701|26694|26731|26724|26698.5|26691.5|68
1663929900000|2022-09-23 10:45:00|26706|26699|26691|26684|26706|26699|26686|26679|305
1663930200000|2022-09-23 10:50:00|26686|26679|26666|26659|26691|26684|26663.5|26656.5|232
1663930500000|2022-09-23 10:55:00|26661|26654|26653.5|26646.5|26666|26659|26641|26634|171
1663930800000|2022-09-23 11:00:00|26651|26644|26646|26639|26681|26674|26641|26634|206
1663931100000|2022-09-23 11:05:00|26648.5|26641.5|26646|26639|26666|26659|26646|26639|290
1663931400000|2022-09-23 11:10:00|26648.5|26641.5|26666|26659|26666|26659|26646|26639|298
1663931700000|2022-09-23 11:15:00|26663.5|26656.5|26661|26654|26671|26664|26656|26649|180
1663932000000|2022-09-23 11:20:00|26658.5|26651.5|26671|26664|26671|26664|26656|26649|242
1663932300000|2022-09-23 11:25:00|26668.5|26661.5|26696|26689|26696|26689|26666|26659|201
1663932600000|2022-09-23 11:30:00|26693.5|26686.5|26686|26679|26696|26689|26671|26664|174
1663932900000|2022-09-23 11:35:00|26683.5|26676.5|26686|26679|26696|26689|26676|26669|124
1663933200000|2022-09-23 11:40:00|26683.5|26676.5|26651|26644|26691|26684|26651|26644|130
1663933500000|2022-09-23 11:45:00|26653.5|26646.5|26666|26659|26671|26664|26651|26644|228
1663933800000|2022-09-23 11:50:00|26661|26654|26666|26659|26676|26669|26661|26654|95
1663934100000|2022-09-23 11:55:00|26663.5|26656.5|26661|26654|26671|26664|26661|26654|105
1663934400000|2022-09-23 12:00:00|26656|26649|26676|26669|26676|26669|26656|26649|185
1663934700000|2022-09-23 12:05:00|26678.5|26671.5|26676|26669|26681|26674|26661|26654|160
1663935000000|2022-09-23 12:10:00|26678.5|26671.5|26691|26684|26696|26689|26676|26669|285
1663935300000|2022-09-23 12:15:00|26688.5|26681.5|26681|26674|26691|26684|26671|26664|259
1663935600000|2022-09-23 12:20:00|26678.5|26671.5|26681|26674|26691|26684|26671|26664|48
1663935900000|2022-09-23 12:25:00|26686|26679|26686|26679|26688.5|26681.5|26676|26669|114
1663936200000|2022-09-23 12:30:00|26681|26674|26676|26669|26686|26679|26671|26664|62
1663936500000|2022-09-23 12:35:00|26681|26674|26671|26664|26681|26674|26661|26654|84
1663936800000|2022-09-23 12:40:00|26668.5|26661.5|26666|26659|26676|26669|26661|26654|92
1663937100000|2022-09-23 12:45:00|26668.5|26661.5|26661|26654|26676|26669|26656|26649|111
1663937400000|2022-09-23 12:50:00|26656|26649|26663.5|26656.5|26666|26659|26646|26639|187
1663937700000|2022-09-23 12:55:00|26661|26654|26661|26654|26666|26659|26656|26649|128
1663938000000|2022-09-23 13:00:00|26663.5|26656.5|26691|26684|26696|26689|26651|26644|228
1663938300000|2022-09-23 13:05:00|26693.5|26686.5|26716|26709|26716|26709|26678.5|26671.5|301
1663938600000|2022-09-23 13:10:00|26711|26704|26721|26714|26726|26719|26711|26704|210
1663938900000|2022-09-23 13:15:00|26718.5|26711.5|26721|26714|26721|26714|26706|26699|121
1663939200000|2022-09-23 13:20:00|26723.5|26716.5|26721|26714|26736|26729|26716|26709|203
1663939500000|2022-09-23 13:25:00|26723.5|26716.5|26716|26709|26723.5|26716.5|26711|26704|91
1663939800000|2022-09-23 13:30:00|26721|26714|26716|26709|26736|26729|26691|26684|458
1663940100000|2022-09-23 13:35:00|26718.5|26711.5|26686|26679|26718.5|26711.5|26681|26674|362
1663940400000|2022-09-23 13:40:00|26688.5|26681.5|26701|26694|26706|26699|26673.5|26666.5|307
1663940700000|2022-09-23 13:45:00|26698.5|26691.5|26681|26674|26718.5|26711.5|26661|26654|391
1663941000000|2022-09-23 13:50:00|26678.5|26671.5|26666|26659|26681|26674|26656|26649|346
1663941300000|2022-09-23 13:55:00|26663.5|26656.5|26651|26644|26676|26669|26646|26639|291
1663941600000|2022-09-23 14:00:00|26648.5|26641.5|26661|26654|26666|26659|26641|26634|298
1663941900000|2022-09-23 14:05:00|26663.5|26656.5|26666|26659|26671|26664|26651|26644|180
1663942200000|2022-09-23 14:10:00|26668.5|26661.5|26666|26659|26686|26679|26656|26649|283
1663942500000|2022-09-23 14:15:00|26663.5|26656.5|26656|26649|26671|26664|26656|26649|174
1663942800000|2022-09-23 14:20:00|26653.5|26646.5|26646|26639|26663.5|26656.5|26641|26634|398
1663943100000|2022-09-23 14:25:00|26648.5|26641.5|26676|26669|26676|26669|26636|26629|515
1663943400000|2022-09-23 14:30:00|26671|26664|26646|26639|26671|26664|26646|26639|267
1663943700000|2022-09-23 14:35:00|26648.5|26641.5|26646|26639|26656|26649|26636|26629|351
1663944000000|2022-09-23 14:40:00|26641|26634|26646|26639|26661|26654|26641|26634|173
1663944300000|2022-09-23 14:45:00|26651|26644|26646|26639|26663.5|26656.5|26643.5|26636.5|184
1663944600000|2022-09-23 14:50:00|26651|26644|26656|26649|26663.5|26656.5|26631|26624|170
1663944900000|2022-09-23 14:55:00|26658.5|26651.5|26638.5|26631.5|26666|26659|26636|26629|145
1663945200000|2022-09-23 15:00:00|26636|26629|26631|26624|26641|26634|26626|26619|182
1663945500000|2022-09-23 15:05:00|26636|26629|26671|26664|26671|26664|26633.5|26626.5|301
1663945800000|2022-09-23 15:10:00|26668.5|26661.5|26638.5|26631.5|26671|26664|26636|26629|608
1663946100000|2022-09-23 15:15:00|26636|26629|26661|26654|26666|26659|26636|26629|124
1663946400000|2022-09-23 15:20:00|26656|26649|26671|26664|26676|26669|26651|26644|198
1663946700000|2022-09-23 15:25:00|26668.5|26661.5|26641|26634|26673.5|26666.5|26641|26634|204
1663947000000|2022-09-23 15:30:00|26646|26639|26651|26644|26666|26659|26646|26639|321
1663947300000|2022-09-23 15:35:00|26653.5|26646.5|26641|26634|26661|26654|26641|26634|466
1663947600000|2022-09-23 15:40:00|26638.5|26631.5|26631|26624|26643.5|26636.5|26626|26619|338
1663947900000|2022-09-23 15:45:00|26628.5|26621.5|26601|26594|26631|26624|26581|26574|577
1663948200000|2022-09-23 15:50:00|26603.5|26596.5|26601|26594|26611|26604|26591|26584|213
1663948500000|2022-09-23 15:55:00|26596|26589|26596|26589|26601|26594|26586|26579|133
1663948800000|2022-09-23 16:00:00|26593.5|26586.5|26586|26579|26601|26594|26576|26569|114
1663949100000|2022-09-23 16:05:00|26583.5|26576.5|26551|26544|26588.5|26581.5|26546|26539|547
1663949400000|2022-09-23 16:10:00|26546|26539|26541|26534|26551|26544|26536|26529|225
1663949700000|2022-09-23 16:15:00|26538.5|26531.5|26546|26539|26551|26544|26531|26524|106
1663950000000|2022-09-23 16:20:00|26548.5|26541.5|26538.5|26531.5|26551|26544|26531|26524|211
1663950300000|2022-09-23 16:25:00|26536|26529|26501|26494|26551|26544|26501|26494|354
1663950600000|2022-09-23 16:30:00|26498.5|26491.5|26506|26499|26516|26509|26481|26474|313
1663950900000|2022-09-23 16:35:00|26501|26494|26531|26524|26531|26524|26501|26494|139
1663951200000|2022-09-23 16:40:00|26526|26519|26511|26504|26536|26529|26511|26504|130
1663951500000|2022-09-23 16:45:00|26506|26499|26531|26524|26531|26524|26506|26499|179
1663951800000|2022-09-23 16:50:00|26528.5|26521.5|26576|26569|26576|26569|26526|26519|238
1663952100000|2022-09-23 16:55:00|26581|26574|26576|26569|26581|26574|26556|26549|157
1663952400000|2022-09-23 17:00:00|26578.5|26571.5|26606|26599|26621|26614|26566|26559|547
1663952700000|2022-09-23 17:05:00|26608.5|26601.5|26601|26594|26616|26609|26596|26589|240
1663953000000|2022-09-23 17:10:00|26606|26599|26621|26614|26636|26629|26601|26594|415
1663953300000|2022-09-23 17:15:00|26623.5|26616.5|26648.5|26641.5|26651|26644|26616|26609|277
1663953600000|2022-09-23 17:20:00|26646|26639|26626|26619|26651|26644|26621|26614|93
1663953900000|2022-09-23 17:25:00|26621|26614|26546|26539|26626|26619|26546|26539|667
1663954200000|2022-09-23 17:30:00|26548.5|26541.5|26571|26564|26576|26569|26546|26539|111
1663954500000|2022-09-23 17:35:00|26581|26574|26576|26569|26596|26589|26576|26569|369
1663954800000|2022-09-23 17:40:00|26581|26574|26571|26564|26581|26574|26561|26554|130
1663955100000|2022-09-23 17:45:00|26568.5|26561.5|26586|26579|26596|26589|26568.5|26561.5|126
1663955400000|2022-09-23 17:50:00|26583.5|26576.5|26586|26579|26593.5|26586.5|26578.5|26571.5|110
1663955700000|2022-09-23 17:55:00|26588.5|26581.5|26591|26584|26601|26594|26573.5|26566.5|106
1663956000000|2022-09-23 18:00:00|26586|26579|26596|26589|26596|26589|26561|26554|171
1663956300000|2022-09-23 18:05:00|26593.5|26586.5|26571|26564|26611|26604|26571|26564|126
1663956600000|2022-09-23 18:10:00|26576|26569|26536|26529|26576|26569|26531|26524|181
1663956900000|2022-09-23 18:15:00|26531|26524|26521|26514|26536|26529|26516|26509|115
1663957200000|2022-09-23 18:20:00|26526|26519|26548.5|26541.5|26561|26554|26516|26509|126
1663957500000|2022-09-23 18:25:00|26551|26544|26556|26549|26568.5|26561.5|26546|26539|141
1663957800000|2022-09-23 18:30:00|26553.5|26546.5|26546|26539|26556|26549|26523.5|26516.5|120
1663958100000|2022-09-23 18:35:00|26543.5|26536.5|26531|26524|26543.5|26536.5|26526|26519|171
1663958400000|2022-09-23 18:40:00|26536|26529|26548.5|26541.5|26551|26544|26521|26514|167
1663958700000|2022-09-23 18:45:00|26546|26539|26538.5|26531.5|26551|26544|26536|26529|131
1663959000000|2022-09-23 18:50:00|26536|26529|26526|26519|26546|26539|26526|26519|131
1663959300000|2022-09-23 18:55:00|26523.5|26516.5|26496|26489|26523.5|26516.5|26486|26479|155
1663959600000|2022-09-23 19:00:00|26491|26484|26556|26549|26561|26554|26491|26484|297
1663959900000|2022-09-23 19:05:00|26558.5|26551.5|26561|26554|26576|26569|26536|26529|532
1663960200000|2022-09-23 19:10:00|26566|26559|26561|26554|26576|26569|26536|26529|210
1663960500000|2022-09-23 19:15:00|26566|26559|26571|26564|26586|26579|26561|26554|201
1663960800000|2022-09-23 19:20:00|26566|26559|26561|26554|26583.5|26576.5|26553.5|26546.5|182
1663961100000|2022-09-23 19:25:00|26563.5|26556.5|26576|26569|26581|26574|26556|26549|214
1663961400000|2022-09-23 19:30:00|26581|26574|26596|26589|26611|26604|26581|26574|252
1663961700000|2022-09-23 19:35:00|26598.5|26591.5|26606|26599|26611|26604|26576|26569|166
1663962000000|2022-09-23 19:40:00|26603.5|26596.5|26646|26639|26651|26644|26591|26584|500
1663962300000|2022-09-23 19:45:00|26648.5|26641.5|26636|26629|26653.5|26646.5|26626|26619|250
1663962600000|2022-09-23 19:50:00|26621|26614|26631|26624|26646|26639|26611|26604|369
1663962900000|2022-09-23 19:55:00|26636|26629|26641|26634|26651|26644|26616|26609|754
1663963200000|2022-09-23 20:00:00|26646|26639|26646|26639|26656|26649|26641|26634|156
1663963500000|2022-09-23 20:05:00|26643.5|26636.5|26626|26619|26643.5|26636.5|26626|26619|42
1663963800000|2022-09-23 20:10:00|26628.5|26621.5|26628.5|26621.5|26636|26629|26621|26614|41
1663964100000|2022-09-23 20:15:00|26631|26624|26648.5|26641.5|26648.5|26641.5|26628.5|26621.5|30
1663964400000|2022-09-23 20:20:00|26646|26639|26638.5|26631.5|26651|26644|26636|26629|8
1663964700000|2022-09-23 20:25:00|26636|26629|26638.5|26631.5|26641|26634|26636|26629|13
1663965000000|2022-09-23 20:30:00|26641|26634|26638.5|26631.5|26641|26634|26638.5|26631.5|3
1663965300000|2022-09-23 20:35:00|26641|26634|26641|26634|26646|26639|26638.5|26631.5|6
1663965600000|2022-09-23 20:40:00|26643.5|26636.5|26648.5|26641.5|26651|26644|26641|26634|5
1663965900000|2022-09-23 20:45:00|26646|26639|26651|26644|26651|26644|26641|26634|22
1663966200000|2022-09-23 20:50:00|26653.5|26646.5|26646|26639|26653.5|26646.5|26638.5|26631.5|35
1663966500000|2022-09-23 20:55:00|26643.5|26636.5|26650|26635|26652.5|26639|26643.5|26630|8
1664143200000|2022-09-25 22:00:00|26627.5|26612.5|26560|26545|26630|26615|26555|26540|88
1664143500000|2022-09-25 22:05:00|26557.5|26542.5|26572.5|26557.5|26582.5|26567.5|26555|26540|15
1664143800000|2022-09-25 22:10:00|26575|26560|26597.5|26582.5|26602.5|26587.5|26575|26560|10
1664144100000|2022-09-25 22:15:00|26595|26580|26617.5|26602.5|26630|26615|26592.5|26577.5|11
1664144400000|2022-09-25 22:20:00|26620|26605|26662.5|26647.5|26662.5|26647.5|26617.5|26602.5|31
1664144700000|2022-09-25 22:25:00|26660|26645|26657.5|26642.5|26670|26655|26650|26635|2
1664145000000|2022-09-25 22:30:00|26655|26640|26647.5|26632.5|26662.5|26647.5|26645|26630|1
1664145300000|2022-09-25 22:35:00|26645|26630|26647.5|26632.5|26652.5|26637.5|26640|26625|1
1664145600000|2022-09-25 22:40:00|26650|26635|26637.5|26622.5|26652.5|26637.5|26632.5|26617.5|5
1664145900000|2022-09-25 22:45:00|26635|26620|26637.5|26622.5|26642.5|26627.5|26622.5|26607.5|3
1664146200000|2022-09-25 22:50:00|26640|26625|26647.5|26632.5|26650|26635|26640|26625|4
1664146500000|2022-09-25 22:55:00|26650|26635|26632.5|26617.5|26652.5|26637.5|26620|26605|24
1664146800000|2022-09-25 23:00:00|26635|26620|26630|26615|26637.5|26622.5|26615|26600|71
1664147100000|2022-09-25 23:05:00|26632.5|26617.5|26615|26600|26637.5|26622.5|26610|26595|49
1664147400000|2022-09-25 23:10:00|26617.5|26602.5|26620|26605|26625|26610|26615|26600|5
1664147700000|2022-09-25 23:15:00|26622.5|26607.5|26615|26600|26625|26610|26615|26600|17
1664148000000|2022-09-25 23:20:00|26610|26595|26615|26600|26625|26610|26610|26595|24
1664148300000|2022-09-25 23:25:00|26617.5|26602.5|26630|26615|26635|26620|26615|26600|39
1664148600000|2022-09-25 23:30:00|26632.5|26617.5|26611|26604|26632.5|26624|26611|26604|21535
1664148900000|2022-09-25 23:35:00|26606|26599|26601|26594|26616|26609|26601|26594|211
1664149200000|2022-09-25 23:40:00|26596|26589|26641|26634|26646|26639|26596|26589|312
1664149500000|2022-09-25 23:45:00|26651|26644|26688.5|26681.5|26691|26684|26636|26629|722
1664149800000|2022-09-25 23:50:00|26691|26684|26696|26689|26711|26704|26671|26664|599
1664150100000|2022-09-25 23:55:00|26698.5|26691.5|26721|26714|26726|26719|26698.5|26691.5|743
1664150400000|2022-09-26 00:00:00|26711|26704|26688.5|26681.5|26721|26714|26656|26649|1544
1664150700000|2022-09-26 00:05:00|26686|26679|26731|26724|26741|26734|26661|26654|838
1664151000000|2022-09-26 00:10:00|26728.5|26721.5|26666|26659|26731|26724|26661|26654|864
1664151300000|2022-09-26 00:15:00|26661|26654|26631|26624|26666|26659|26596|26589|1713
1664151600000|2022-09-26 00:20:00|26633.5|26626.5|26601|26594|26641|26634|26578.5|26571.5|1326
1664151900000|2022-09-26 00:25:00|26598.5|26591.5|26616|26609|26621|26614|26586|26579|416
1664152200000|2022-09-26 00:30:00|26618.5|26611.5|26611|26604|26631|26624|26598.5|26591.5|451
1664152500000|2022-09-26 00:35:00|26616|26609|26601|26594|26631|26624|26596|26589|375
1664152800000|2022-09-26 00:40:00|26598.5|26591.5|26573.5|26566.5|26606|26599|26556|26549|849
1664153100000|2022-09-26 00:45:00|26576|26569|26566|26559|26596|26589|26566|26559|327
1664153400000|2022-09-26 00:50:00|26561|26554|26586|26579|26591|26584|26558.5|26551.5|643
1664153700000|2022-09-26 00:55:00|26588.5|26581.5|26551|26544|26591|26584|26541|26534|693
1664154000000|2022-09-26 01:00:00|26548.5|26541.5|26561|26554|26566|26559|26531|26524|736
1664154300000|2022-09-26 01:05:00|26566|26559|26556|26549|26581|26574|26556|26549|416
1664154600000|2022-09-26 01:10:00|26551|26544|26561|26554|26566|26559|26526|26519|410
1664154900000|2022-09-26 01:15:00|26563.5|26556.5|26536|26529|26576|26569|26531|26524|408
1664155200000|2022-09-26 01:20:00|26533.5|26526.5|26518.5|26511.5|26541|26534|26511|26504|403
1664155500000|2022-09-26 01:25:00|26516|26509|26531|26524|26546|26539|26513.5|26506.5|465
1664155800000|2022-09-26 01:30:00|26528.5|26521.5|26556|26549|26556|26549|26516|26509|867
1664156100000|2022-09-26 01:35:00|26553.5|26546.5|26571|26564|26571|26564|26521|26514|799
1664156400000|2022-09-26 01:40:00|26568.5|26561.5|26578.5|26571.5|26586|26579|26561|26554|494
1664156700000|2022-09-26 01:45:00|26576|26569|26556|26549|26591|26584|26553.5|26546.5|342
1664157000000|2022-09-26 01:50:00|26561|26554|26536|26529|26566|26559|26528.5|26521.5|392
1664157300000|2022-09-26 01:55:00|26541|26534|26556|26549|26556|26549|26526|26519|296
1664157600000|2022-09-26 02:00:00|26553.5|26546.5|26593.5|26586.5|26596|26589|26543.5|26536.5|504
1664157900000|2022-09-26 02:05:00|26591|26584|26583.5|26576.5|26606|26599|26576|26569|450
1664158200000|2022-09-26 02:10:00|26586|26579|26583.5|26576.5|26586|26579|26576|26569|187
1664158500000|2022-09-26 02:15:00|26581|26574|26596|26589|26601|26594|26576|26569|215
1664158800000|2022-09-26 02:20:00|26593.5|26586.5|26596|26589|26611|26604|26586|26579|302
1664159100000|2022-09-26 02:25:00|26598.5|26591.5|26611|26604|26611|26604|26596|26589|377
1664159400000|2022-09-26 02:30:00|26608.5|26601.5|26566|26559|26608.5|26601.5|26566|26559|651
1664159700000|2022-09-26 02:35:00|26563.5|26556.5|26566|26559|26576|26569|26561|26554|169
1664160000000|2022-09-26 02:40:00|26561|26554|26571|26564|26576|26569|26561|26554|157
1664160300000|2022-09-26 02:45:00|26568.5|26561.5|26561|26554|26571|26564|26551|26544|187
1664160600000|2022-09-26 02:50:00|26558.5|26551.5|26546|26539|26561|26554|26541|26534|206
1664160900000|2022-09-26 02:55:00|26551|26544|26526|26519|26551|26544|26521|26514|236
1664161200000|2022-09-26 03:00:00|26521|26514|26516|26509|26531|26524|26516|26509|197
1664161500000|2022-09-26 03:05:00|26521|26514|26531|26524|26541|26534|26503.5|26496.5|198
1664161800000|2022-09-26 03:10:00|26533.5|26526.5|26518.5|26511.5|26536|26529|26516|26509|97
1664162100000|2022-09-26 03:15:00|26516|26509|26521|26514|26531|26524|26511|26504|113
1664162400000|2022-09-26 03:20:00|26523.5|26516.5|26531|26524|26541|26534|26521|26514|241
1664162700000|2022-09-26 03:25:00|26526|26519|26511|26504|26526|26519|26511|26504|199
1664163000000|2022-09-26 03:30:00|26521|26514|26516|26509|26531|26524|26506|26499|461
1664163300000|2022-09-26 03:35:00|26513.5|26506.5|26526|26519|26541|26534|26511|26504|200
1664163600000|2022-09-26 03:40:00|26523.5|26516.5|26491|26484|26531|26524|26486|26479|431
1664163900000|2022-09-26 03:45:00|26488.5|26481.5|26491|26484|26506|26499|26488.5|26481.5|232
1664164200000|2022-09-26 03:50:00|26496|26489|26511|26504|26511|26504|26496|26489|167
1664164500000|2022-09-26 03:55:00|26513.5|26506.5|26516|26509|26521|26514|26513.5|26506.5|162
1664164800000|2022-09-26 04:00:00|26511|26504|26496|26489|26516|26509|26491|26484|315
1664165100000|2022-09-26 04:05:00|26501|26494|26481|26474|26506|26499|26481|26474|243
1664165400000|2022-09-26 04:10:00|26483.5|26476.5|26491|26484|26496|26489|26481|26474|258
1664165700000|2022-09-26 04:15:00|26486|26479|26486|26479|26506|26499|26481|26474|307
1664166000000|2022-09-26 04:20:00|26483.5|26476.5|26491|26484|26496|26489|26481|26474|194
1664166300000|2022-09-26 04:25:00|26488.5|26481.5|26481|26474|26496|26489|26481|26474|209
1664166600000|2022-09-26 04:30:00|26476|26469|26451|26444|26476|26469|26446|26439|452
1664166900000|2022-09-26 04:35:00|26448.5|26441.5|26451|26444|26456|26449|26441|26434|344
1664167200000|2022-09-26 04:40:00|26446|26439|26451|26444|26466|26459|26443.5|26436.5|276
1664167500000|2022-09-26 04:45:00|26448.5|26441.5|26456|26449|26456|26449|26436|26429|330
1664167800000|2022-09-26 04:50:00|26453.5|26446.5|26436|26429|26456|26449|26436|26429|177
1664168100000|2022-09-26 04:55:00|26431|26424|26431|26424|26441|26434|26431|26424|306
1664168400000|2022-09-26 05:00:00|26433.5|26426.5|26431|26424|26451|26444|26431|26424|485
1664168700000|2022-09-26 05:05:00|26436|26429|26441|26434|26441|26434|26418.5|26411.5|417
1664169000000|2022-09-26 05:10:00|26446|26439|26456|26449|26461|26454|26441|26434|333
1664169300000|2022-09-26 05:15:00|26458.5|26451.5|26466|26459|26471|26464|26451|26444|364
1664169600000|2022-09-26 05:20:00|26463.5|26456.5|26451|26444|26471|26464|26451|26444|210
1664169900000|2022-09-26 05:25:00|26453.5|26446.5|26433.5|26426.5|26456|26449|26423.5|26416.5|678
1664170200000|2022-09-26 05:30:00|26431|26424|26441|26434|26446|26439|26423.5|26416.5|750
1664170500000|2022-09-26 05:35:00|26438.5|26431.5|26441|26434|26446|26439|26428.5|26421.5|361
1664170800000|2022-09-26 05:40:00|26443.5|26436.5|26451|26444|26451|26444|26441|26434|427
1664171100000|2022-09-26 05:45:00|26448.5|26441.5|26461|26454|26481|26474|26443.5|26436.5|779
1664171400000|2022-09-26 05:50:00|26458.5|26451.5|26446|26439|26466|26459|26446|26439|627
1664171700000|2022-09-26 05:55:00|26441|26434|26431|26424|26451|26444|26431|26424|1262
1664172000000|2022-09-26 06:00:00|26436|26429|26471|26464|26478.5|26471.5|26431|26424|2031
1664172300000|2022-09-26 06:05:00|26468.5|26461.5|26471|26464|26486|26479|26466|26459|1052
1664172600000|2022-09-26 06:10:00|26473.5|26466.5|26436|26429|26476|26469|26436|26429|766
1664172900000|2022-09-26 06:15:00|26438.5|26431.5|26446|26439|26461|26454|26431|26424|539
1664173200000|2022-09-26 06:20:00|26441|26434|26441|26434|26446|26439|26436|26429|235
1664173500000|2022-09-26 06:25:00|26446|26439|26451|26444|26451|26444|26436|26429|83
1664173800000|2022-09-26 06:30:00|26446|26439|26446|26439|26456|26449|26438.5|26431.5|179
1664174100000|2022-09-26 06:35:00|26443.5|26436.5|26451|26444|26456|26449|26441|26434|80
1664174400000|2022-09-26 06:40:00|26453.5|26446.5|26438.5|26431.5|26456|26449|26433.5|26426.5|70
1664174700000|2022-09-26 06:45:00|26441|26434|26443.5|26436.5|26446|26439|26426|26419|80
1664175000000|2022-09-26 06:50:00|26441|26434|26438.5|26431.5|26453.5|26446.5|26436|26429|34
1664175300000|2022-09-26 06:55:00|26436|26429|26438.5|26431.5|26446|26439|26431|26424|54
1664175600000|2022-09-26 07:00:00|26436|26429|26496|26489|26506|26499|26431|26424|252
1664175900000|2022-09-26 07:05:00|26498.5|26491.5|26546|26539|26551|26544|26483.5|26476.5|230
1664176200000|2022-09-26 07:10:00|26548.5|26541.5|26541|26534|26561|26554|26536|26529|144
1664176500000|2022-09-26 07:15:00|26543.5|26536.5|26541|26534|26556|26549|26503.5|26496.5|221
1664176800000|2022-09-26 07:20:00|26538.5|26531.5|26626|26619|26631|26624|26538.5|26531.5|409
1664177100000|2022-09-26 07:25:00|26628.5|26621.5|26596|26589|26636|26629|26593.5|26586.5|313
1664177400000|2022-09-26 07:30:00|26591|26584|26606|26599|26633.5|26626.5|26581|26574|425
1664177700000|2022-09-26 07:35:00|26601|26594|26596|26589|26613.5|26606.5|26591|26584|323
1664178000000|2022-09-26 07:40:00|26598.5|26591.5|26606|26599|26621|26614|26596|26589|181
1664178300000|2022-09-26 07:45:00|26608.5|26601.5|26566|26559|26611|26604|26566|26559|171
1664178600000|2022-09-26 07:50:00|26568.5|26561.5|26538.5|26531.5|26586|26579|26536|26529|297
1664178900000|2022-09-26 07:55:00|26541|26534|26521|26514|26551|26544|26516|26509|97
1664179200000|2022-09-26 08:00:00|26518.5|26511.5|26526|26519|26536|26529|26506|26499|184
1664179500000|2022-09-26 08:05:00|26528.5|26521.5|26536|26529|26541|26534|26516|26509|233
1664179800000|2022-09-26 08:10:00|26533.5|26526.5|26531|26524|26541|26534|26526|26519|148
1664180100000|2022-09-26 08:15:00|26533.5|26526.5|26521|26514|26541|26534|26511|26504|159
1664180400000|2022-09-26 08:20:00|26523.5|26516.5|26561|26554|26561|26554|26521|26514|145
1664180700000|2022-09-26 08:25:00|26558.5|26551.5|26586|26579|26591|26584|26558.5|26551.5|143
1664181000000|2022-09-26 08:30:00|26588.5|26581.5|26586|26579|26603.5|26596.5|26581|26574|172
1664181300000|2022-09-26 08:35:00|26591|26584|26581|26574|26596|26589|26566|26559|126
1664181600000|2022-09-26 08:40:00|26578.5|26571.5|26591|26584|26591|26584|26561|26554|104
1664181900000|2022-09-26 08:45:00|26588.5|26581.5|26596|26589|26601|26594|26586|26579|104
1664182200000|2022-09-26 08:50:00|26598.5|26591.5|26596|26589|26616|26609|26591|26584|126
1664182500000|2022-09-26 08:55:00|26598.5|26591.5|26611|26604|26621|26614|26591|26584|358
1664182800000|2022-09-26 09:00:00|26616|26609|26616|26609|26626|26619|26606|26599|115
1664183100000|2022-09-26 09:05:00|26613.5|26606.5|26571|26564|26613.5|26606.5|26571|26564|208
1664183400000|2022-09-26 09:10:00|26573.5|26566.5|26576|26569|26586|26579|26573.5|26566.5|54
1664183700000|2022-09-26 09:15:00|26573.5|26566.5|26566|26559|26581|26574|26566|26559|45
1664184000000|2022-09-26 09:20:00|26561|26554|26536|26529|26566|26559|26536|26529|190
1664184300000|2022-09-26 09:25:00|26531|26524|26533.5|26526.5|26548.5|26541.5|26526|26519|321
1664184600000|2022-09-26 09:30:00|26531|26524|26516|26509|26541|26534|26516|26509|48
1664184900000|2022-09-26 09:35:00|26521|26514|26486|26479|26523.5|26516.5|26486|26479|76
1664185200000|2022-09-26 09:40:00|26488.5|26481.5|26491|26484|26496|26489|26461|26454|325
1664185500000|2022-09-26 09:45:00|26488.5|26481.5|26501|26494|26501|26494|26481|26474|101
1664185800000|2022-09-26 09:50:00|26506|26499|26501|26494|26511|26504|26486|26479|58
1664186100000|2022-09-26 09:55:00|26503.5|26496.5|26496|26489|26503.5|26496.5|26491|26484|48
1664186400000|2022-09-26 10:00:00|26498.5|26491.5|26506|26499|26511|26504|26493.5|26486.5|77
1664186700000|2022-09-26 10:05:00|26503.5|26496.5|26491|26484|26511|26504|26491|26484|117
1664187000000|2022-09-26 10:10:00|26493.5|26486.5|26481|26474|26496|26489|26461|26454|167
1664187300000|2022-09-26 10:15:00|26486|26479|26506|26499|26511|26504|26481|26474|74
1664187600000|2022-09-26 10:20:00|26508.5|26501.5|26513.5|26506.5|26516|26509|26501|26494|120
1664187900000|2022-09-26 10:25:00|26516|26509|26533.5|26526.5|26541|26534|26511|26504|127
1664188200000|2022-09-26 10:30:00|26536|26529|26536|26529|26538.5|26531.5|26526|26519|69
1664188500000|2022-09-26 10:35:00|26531|26524|26511|26504|26536|26529|26506|26499|225
1664188800000|2022-09-26 10:40:00|26508.5|26501.5|26516|26509|26518.5|26511.5|26491|26484|133
1664189100000|2022-09-26 10:45:00|26511|26504|26531|26524|26531|26524|26511|26504|74
1664189400000|2022-09-26 10:50:00|26528.5|26521.5|26531|26524|26536|26529|26518.5|26511.5|47
1664189700000|2022-09-26 10:55:00|26533.5|26526.5|26516|26509|26541|26534|26511|26504|72
1664190000000|2022-09-26 11:00:00|26513.5|26506.5|26521|26514|26526|26519|26506|26499|157
1664190300000|2022-09-26 11:05:00|26516|26509|26501|26494|26531|26524|26501|26494|32
1664190600000|2022-09-26 11:10:00|26506|26499|26511|26504|26511|26504|26496|26489|30
1664190900000|2022-09-26 11:15:00|26513.5|26506.5|26516|26509|26526|26519|26511|26504|56
1664191200000|2022-09-26 11:20:00|26518.5|26511.5|26526|26519|26531|26524|26506|26499|87
1664191500000|2022-09-26 11:25:00|26531|26524|26531|26524|26536|26529|26516|26509|92
1664191800000|2022-09-26 11:30:00|26533.5|26526.5|26541|26534|26546|26539|26521|26514|75
1664192100000|2022-09-26 11:35:00|26546|26539|26548.5|26541.5|26556|26549|26531|26524|120
1664192400000|2022-09-26 11:40:00|26546|26539|26541|26534|26551|26544|26531|26524|114
1664192700000|2022-09-26 11:45:00|26536|26529|26536|26529|26538.5|26531.5|26526|26519|43
1664193000000|2022-09-26 11:50:00|26531|26524|26521|26514|26531|26524|26511|26504|46
1664193300000|2022-09-26 11:55:00|26523.5|26516.5|26521|26514|26531|26524|26516|26509|70
1664193600000|2022-09-26 12:00:00|26523.5|26516.5|26501|26494|26531|26524|26501|26494|77
1664193900000|2022-09-26 12:05:00|26498.5|26491.5|26491|26484|26501|26494|26491|26484|171
1664194200000|2022-09-26 12:10:00|26493.5|26486.5|26496|26489|26501|26494|26491|26484|50
1664194500000|2022-09-26 12:15:00|26493.5|26486.5|26496|26489|26506|26499|26491|26484|59
1664194800000|2022-09-26 12:20:00|26501|26494|26526|26519|26531|26524|26501|26494|116
1664195100000|2022-09-26 12:25:00|26531|26524|26526|26519|26538.5|26531.5|26526|26519|177
1664195400000|2022-09-26 12:30:00|26528.5|26521.5|26506|26499|26536|26529|26501|26494|215
1664195700000|2022-09-26 12:35:00|26508.5|26501.5|26521|26514|26526|26519|26501|26494|83
1664196000000|2022-09-26 12:40:00|26523.5|26516.5|26503.5|26496.5|26526|26519|26501|26494|75
1664196300000|2022-09-26 12:45:00|26501|26494|26541|26534|26546|26539|26501|26494|172
1664196600000|2022-09-26 12:50:00|26543.5|26536.5|26558.5|26551.5|26566|26559|26541|26534|280
1664196900000|2022-09-26 12:55:00|26561|26554|26556|26549|26561|26554|26531|26524|103
1664197200000|2022-09-26 13:00:00|26553.5|26546.5|26533.5|26526.5|26553.5|26546.5|26528.5|26521.5|150
1664197500000|2022-09-26 13:05:00|26531|26524|26516|26509|26536|26529|26516|26509|111
1664197800000|2022-09-26 13:10:00|26518.5|26511.5|26543.5|26536.5|26546|26539|26516|26509|136
1664198100000|2022-09-26 13:15:00|26546|26539|26546|26539|26546|26539|26531|26524|57
1664198400000|2022-09-26 13:20:00|26551|26544|26546|26539|26556|26549|26536|26529|79
1664198700000|2022-09-26 13:25:00|26541|26534|26528.5|26521.5|26546|26539|26526|26519|93
1664199000000|2022-09-26 13:30:00|26531|26524|26586|26579|26601|26594|26521|26514|494
1664199300000|2022-09-26 13:35:00|26591|26584|26606|26599|26621|26614|26576|26569|393
1664199600000|2022-09-26 13:40:00|26601|26594|26578.5|26571.5|26626|26619|26576|26569|325
1664199900000|2022-09-26 13:45:00|26581|26574|26621|26614|26621|26614|26576|26569|187
1664200200000|2022-09-26 13:50:00|26618.5|26611.5|26631|26624|26651|26644|26613.5|26606.5|391
1664200500000|2022-09-26 13:55:00|26626|26619|26643.5|26636.5|26648.5|26641.5|26616|26609|335
1664200800000|2022-09-26 14:00:00|26646|26639|26631|26624|26668.5|26661.5|26606|26599|346
1664201100000|2022-09-26 14:05:00|26633.5|26626.5|26621|26614|26646|26639|26616|26609|207
1664201400000|2022-09-26 14:10:00|26623.5|26616.5|26651|26644|26658.5|26651.5|26591|26584|209
1664201700000|2022-09-26 14:15:00|26656|26649|26696|26689|26716|26709|26656|26649|720
1664202000000|2022-09-26 14:20:00|26698.5|26691.5|26716|26709|26721|26714|26696|26689|209
1664202300000|2022-09-26 14:25:00|26721|26714|26696|26689|26721|26714|26681|26674|240
1664202600000|2022-09-26 14:30:00|26698.5|26691.5|26646|26639|26701|26694|26636|26629|644
1664202900000|2022-09-26 14:35:00|26648.5|26641.5|26656|26649|26666|26659|26641|26634|204
1664203200000|2022-09-26 14:40:00|26658.5|26651.5|26653.5|26646.5|26661|26654|26626|26619|177
1664203500000|2022-09-26 14:45:00|26651|26644|26631|26624|26656|26649|26611|26604|193
1664203800000|2022-09-26 14:50:00|26626|26619|26621|26614|26636|26629|26611|26604|190
1664204100000|2022-09-26 14:55:00|26616|26609|26621|26614|26636|26629|26601|26594|358
1664204400000|2022-09-26 15:00:00|26626|26619|26626|26619|26636|26629|26616|26609|116
1664204700000|2022-09-26 15:05:00|26628.5|26621.5|26566|26559|26628.5|26621.5|26563.5|26556.5|452
1664205000000|2022-09-26 15:10:00|26561|26554|26596|26589|26596|26589|26558.5|26551.5|234
1664205300000|2022-09-26 15:15:00|26598.5|26591.5|26571|26564|26601|26594|26571|26564|90
1664205600000|2022-09-26 15:20:00|26568.5|26561.5|26566|26559|26591|26584|26561|26554|134
1664205900000|2022-09-26 15:25:00|26568.5|26561.5|26536|26529|26571|26564|26533.5|26526.5|209
1664206200000|2022-09-26 15:30:00|26531|26524|26541|26534|26561|26554|26531|26524|428
1664206500000|2022-09-26 15:35:00|26543.5|26536.5|26556|26549|26571|26564|26541|26534|130
1664206800000|2022-09-26 15:40:00|26558.5|26551.5|26526|26519|26581|26574|26526|26519|160
1664207100000|2022-09-26 15:45:00|26531|26524|26546|26539|26551|26544|26516|26509|116
1664207400000|2022-09-26 15:50:00|26543.5|26536.5|26546|26539|26546|26539|26526|26519|113
1664207700000|2022-09-26 15:55:00|26543.5|26536.5|26566|26559|26576|26569|26541|26534|242
1664208000000|2022-09-26 16:00:00|26563.5|26556.5|26541|26534|26568.5|26561.5|26531|26524|100
1664208300000|2022-09-26 16:05:00|26543.5|26536.5|26546|26539|26553.5|26546.5|26531|26524|108
1664208600000|2022-09-26 16:10:00|26548.5|26541.5|26556|26549|26566|26559|26541|26534|97
1664208900000|2022-09-26 16:15:00|26553.5|26546.5|26556|26549|26566|26559|26551|26544|115
1664209200000|2022-09-26 16:20:00|26553.5|26546.5|26521|26514|26553.5|26546.5|26521|26514|228
1664209500000|2022-09-26 16:25:00|26518.5|26511.5|26511|26504|26521|26514|26496|26489|150
1664209800000|2022-09-26 16:30:00|26506|26499|26491|26484|26516|26509|26491|26484|246
1664210100000|2022-09-26 16:35:00|26493.5|26486.5|26501|26494|26511|26504|26491|26484|128
1664210400000|2022-09-26 16:40:00|26498.5|26491.5|26493.5|26486.5|26506|26499|26491|26484|115
1664210700000|2022-09-26 16:45:00|26496|26489|26523.5|26516.5|26536|26529|26491|26484|298
1664211000000|2022-09-26 16:50:00|26526|26519|26541|26534|26546|26539|26521|26514|161
1664211300000|2022-09-26 16:55:00|26546|26539|26551|26544|26566|26559|26541|26534|132
1664211600000|2022-09-26 17:00:00|26553.5|26546.5|26516|26509|26556|26549|26516|26509|95
1664211900000|2022-09-26 17:05:00|26518.5|26511.5|26506|26499|26526|26519|26501|26494|83
1664212200000|2022-09-26 17:10:00|26508.5|26501.5|26486|26479|26511|26504|26478.5|26471.5|231
1664212500000|2022-09-26 17:15:00|26483.5|26476.5|26491|26484|26506|26499|26481|26474|84
1664212800000|2022-09-26 17:20:00|26493.5|26486.5|26486|26479|26506|26499|26481|26474|44
1664213100000|2022-09-26 17:25:00|26483.5|26476.5|26491|26484|26496|26489|26466|26459|151
1664213400000|2022-09-26 17:30:00|26488.5|26481.5|26491|26484|26511|26504|26486|26479|374
1664213700000|2022-09-26 17:35:00|26493.5|26486.5|26496|26489|26506|26499|26486|26479|121
1664214000000|2022-09-26 17:40:00|26493.5|26486.5|26481|26474|26501|26494|26476|26469|63
1664214300000|2022-09-26 17:45:00|26483.5|26476.5|26496|26489|26506|26499|26481|26474|192
1664214600000|2022-09-26 17:50:00|26493.5|26486.5|26511|26504|26521|26514|26491|26484|155
1664214900000|2022-09-26 17:55:00|26508.5|26501.5|26471|26464|26511|26504|26471|26464|72
1664215200000|2022-09-26 18:00:00|26468.5|26461.5|26523.5|26516.5|26526|26519|26466|26459|144
1664215500000|2022-09-26 18:05:00|26526|26519|26543.5|26536.5|26548.5|26541.5|26516|26509|96
1664215800000|2022-09-26 18:10:00|26546|26539|26538.5|26531.5|26546|26539|26526|26519|68
1664216100000|2022-09-26 18:15:00|26536|26529|26536|26529|26546|26539|26526|26519|64
1664216400000|2022-09-26 18:20:00|26533.5|26526.5|26531|26524|26546|26539|26521|26514|41
1664216700000|2022-09-26 18:25:00|26528.5|26521.5|26496|26489|26531|26524|26496|26489|68
1664217000000|2022-09-26 18:30:00|26493.5|26486.5|26501|26494|26516|26509|26491|26484|62
1664217300000|2022-09-26 18:35:00|26503.5|26496.5|26491|26484|26506|26499|26471|26464|57
1664217600000|2022-09-26 18:40:00|26493.5|26486.5|26491|26484|26501|26494|26476|26469|132
1664217900000|2022-09-26 18:45:00|26486|26479|26556|26549|26561|26554|26486|26479|230
1664218200000|2022-09-26 18:50:00|26553.5|26546.5|26568.5|26561.5|26576|26569|26531|26524|271
1664218500000|2022-09-26 18:55:00|26566|26559|26551|26544|26576|26569|26551|26544|95
1664218800000|2022-09-26 19:00:00|26553.5|26546.5|26568.5|26561.5|26581|26574|26551|26544|169
1664219100000|2022-09-26 19:05:00|26571|26564|26586|26579|26586|26579|26551|26544|182
1664219400000|2022-09-26 19:10:00|26591|26584|26566|26559|26591|26584|26566|26559|143
1664219700000|2022-09-26 19:15:00|26563.5|26556.5|26561|26554|26578.5|26571.5|26526|26519|293
1664220000000|2022-09-26 19:20:00|26563.5|26556.5|26541|26534|26571|26564|26531|26524|158
1664220300000|2022-09-26 19:25:00|26538.5|26531.5|26556|26549|26558.5|26551.5|26528.5|26521.5|119
1664220600000|2022-09-26 19:30:00|26553.5|26546.5|26551|26544|26561|26554|26536|26529|152
1664220900000|2022-09-26 19:35:00|26553.5|26546.5|26556|26549|26581|26574|26546|26539|280
1664221200000|2022-09-26 19:40:00|26553.5|26546.5|26576|26569|26583.5|26576.5|26546|26539|232
1664221500000|2022-09-26 19:45:00|26573.5|26566.5|26601|26594|26611|26604|26566|26559|353
1664221800000|2022-09-26 19:50:00|26591|26584|26631|26624|26646|26639|26571|26564|657
1664222100000|2022-09-26 19:55:00|26626|26619|26563.5|26556.5|26626|26619|26556|26549|569
1664222400000|2022-09-26 20:00:00|26566|26559|26541|26534|26576|26569|26541|26534|203
1664222700000|2022-09-26 20:05:00|26543.5|26536.5|26541|26534|26548.5|26541.5|26536|26529|42
1664223000000|2022-09-26 20:10:00|26538.5|26531.5|26556|26549|26571|26564|26536|26529|59
1664223300000|2022-09-26 20:15:00|26558.5|26551.5|26556|26549|26566|26559|26551|26544|47
1664223600000|2022-09-26 20:20:00|26553.5|26546.5|26548.5|26541.5|26553.5|26546.5|26543.5|26536.5|13
1664223900000|2022-09-26 20:25:00|26551|26544|26561|26554|26566|26559|26548.5|26541.5|24
1664224200000|2022-09-26 20:30:00|26558.5|26551.5|26558.5|26551.5|26558.5|26551.5|26548.5|26541.5|14
1664224500000|2022-09-26 20:35:00|26561|26554|26563.5|26556.5|26563.5|26556.5|26558.5|26551.5|6
1664224800000|2022-09-26 20:40:00|26561|26554|26553.5|26546.5|26563.5|26556.5|26553.5|26546.5|10
1664225100000|2022-09-26 20:45:00|26556|26549|26553.5|26546.5|26556|26549|26551|26544|25
1664225400000|2022-09-26 20:50:00|26556|26549|26556|26549|26556|26549|26551|26544|29
1664225700000|2022-09-26 20:55:00|26553.5|26546.5|26555|26540|26555|26546.5|26546|26535|25
1664226000000|2022-09-26 21:00:00|26552.5|26537.5|26567.5|26552.5|26567.5|26552.5|26552.5|26537.5|0
1664226600000|2022-09-26 21:10:00|26570|26555|26567.5|26552.5|26570|26555|26567.5|26552.5|0
1664226900000|2022-09-26 21:15:00|26574.8|26544.8|26574.1|26544.1|26575.2|26545.2|26573.6|26543.6|12177
1664227200000|2022-09-26 21:20:00|26574.5|26544.5|26572.8|26542.8|26574.5|26544.5|26571.2|26541.2|0
1664227500000|2022-09-26 21:25:00|26571.2|26541.2|26576.6|26546.6|26577.6|26547.6|26571.2|26541.2|0
1664227800000|2022-09-26 21:30:00|26576.4|26546.4|26576.4|26546.4|26576.4|26546.4|26575.5|26545.5|0
1664228100000|2022-09-26 21:35:00|26576.2|26546.2|26557.7|26527.7|26576.4|26546.4|26557.7|26527.7|0
1664228400000|2022-09-26 21:40:00|26557.5|26527.5|26557.4|26527.4|26557.7|26527.7|26557.2|26527.2|0
1664228700000|2022-09-26 21:45:00|26558.1|26528.1|26555.2|26525.2|26558.9|26528.9|26553.9|26523.9|0
1664229000000|2022-09-26 21:50:00|26554.5|26524.5|26555|26525|26556.9|26526.9|26554|26524|0
1664229300000|2022-09-26 21:55:00|26555.5|26525.5|26556.6|26526.6|26559.4|26529.4|26554|26524|0
1664229600000|2022-09-26 22:00:00|26562.9|26532.9|26552.5|26537.5|26575|26560|26547.5|26529.9|21
1664229900000|2022-09-26 22:05:00|26555|26540|26557.5|26542.5|26572.5|26557.5|26552.5|26537.5|6
1664230200000|2022-09-26 22:10:00|26555|26540|26552.5|26537.5|26560|26545|26547.5|26532.5|9
1664230500000|2022-09-26 22:15:00|26555|26540|26557.5|26542.5|26562.5|26547.5|26545|26530|58
1664230800000|2022-09-26 22:20:00|26560|26545|26570|26555|26577.5|26562.5|26560|26545|9
1664231100000|2022-09-26 22:25:00|26567.5|26552.5|26572.5|26557.5|26575|26560|26562.5|26547.5|0
1664231400000|2022-09-26 22:30:00|26575|26560|26587.5|26572.5|26590|26575|26575|26560|6
1664231700000|2022-09-26 22:35:00|26585|26570|26575|26560|26590|26575|26575|26560|12
1664232000000|2022-09-26 22:40:00|26572.5|26557.5|26582.5|26567.5|26582.5|26567.5|26572.5|26557.5|0
1664232300000|2022-09-26 22:45:00|26580|26565|26582.5|26567.5|26582.5|26567.5|26575|26560|0
1664232600000|2022-09-26 22:50:00|26580|26565|26572.5|26557.5|26580|26565|26572.5|26557.5|1
1664232900000|2022-09-26 22:55:00|26570|26555|26572.5|26557.5|26580|26565|26570|26555|1
1664233200000|2022-09-26 23:00:00|26575|26560|26565|26550|26580|26565|26565|26550|85
1664233500000|2022-09-26 23:05:00|26560|26545|26562.5|26547.5|26565|26550|26555|26540|55
1664233800000|2022-09-26 23:10:00|26565|26550|26575|26560|26580|26565|26562.5|26547.5|13
1664234100000|2022-09-26 23:15:00|26572.5|26557.5|26577.5|26562.5|26587.5|26572.5|26570|26555|15
1664234400000|2022-09-26 23:20:00|26575|26560|26572.5|26557.5|26582.5|26567.5|26570|26555|14
1664234700000|2022-09-26 23:25:00|26567.5|26552.5|26575|26560|26580|26565|26565|26550|82
1664235000000|2022-09-26 23:30:00|26570|26555|26581|26574|26581|26574|26561|26554|25440
1664235300000|2022-09-26 23:35:00|26578.5|26571.5|26556|26549|26578.5|26571.5|26551|26544|119
1664235600000|2022-09-26 23:40:00|26551|26544|26561|26554|26561|26554|26531|26524|259
1664235900000|2022-09-26 23:45:00|26566|26559|26576|26569|26583.5|26576.5|26538.5|26531.5|323
1664236200000|2022-09-26 23:50:00|26578.5|26571.5|26593.5|26586.5|26601|26594|26576|26569|226
1664236500000|2022-09-26 23:55:00|26596|26589|26576|26569|26596|26589|26568.5|26561.5|207
1664236800000|2022-09-27 00:00:00|26578.5|26571.5|26581|26574|26623.5|26616.5|26566|26559|1104
1664237100000|2022-09-27 00:05:00|26576|26569|26576|26569|26598.5|26591.5|26551|26544|792
1664237400000|2022-09-27 00:10:00|26581|26574|26646|26639|26663.5|26656.5|26581|26574|1035
1664237700000|2022-09-27 00:15:00|26648.5|26641.5|26611|26604|26661|26654|26596|26589|1363
1664238000000|2022-09-27 00:20:00|26616|26609|26601|26594|26616|26609|26591|26584|556
1664238300000|2022-09-27 00:25:00|26598.5|26591.5|26576|26569|26606|26599|26571|26564|410
1664238600000|2022-09-27 00:30:00|26578.5|26571.5|26556|26549|26631|26624|26556|26549|536
1664238900000|2022-09-27 00:35:00|26558.5|26551.5|26546|26539|26576|26569|26541|26534|462
1664239200000|2022-09-27 00:40:00|26543.5|26536.5|26541|26534|26551|26544|26516|26509|762
1664239500000|2022-09-27 00:45:00|26543.5|26536.5|26591|26584|26591|26584|26536|26529|707
1664239800000|2022-09-27 00:50:00|26586|26579|26606|26599|26611|26604|26586|26579|474
1664240100000|2022-09-27 00:55:00|26601|26594|26621|26614|26621|26614|26596|26589|246
1664240400000|2022-09-27 01:00:00|26616|26609|26671|26664|26676|26669|26611|26604|891
1664240700000|2022-09-27 01:05:00|26666|26659|26626|26619|26666|26659|26606|26599|517
1664241000000|2022-09-27 01:10:00|26623.5|26616.5|26631|26624|26641|26634|26611|26604|204
1664241300000|2022-09-27 01:15:00|26626|26619|26613.5|26606.5|26626|26619|26601|26594|246
1664241600000|2022-09-27 01:20:00|26611|26604|26601|26594|26631|26624|26598.5|26591.5|170
1664241900000|2022-09-27 01:25:00|26598.5|26591.5|26616|26609|26616|26609|26596|26589|163
1664242200000|2022-09-27 01:30:00|26618.5|26611.5|26651|26644|26653.5|26646.5|26611|26604|455
1664242500000|2022-09-27 01:35:00|26646|26639|26631|26624|26646|26639|26621|26614|237
1664242800000|2022-09-27 01:40:00|26626|26619|26601|26594|26636|26629|26601|26594|140
1664243100000|2022-09-27 01:45:00|26603.5|26596.5|26606|26599|26621|26614|26583.5|26576.5|242
1664243400000|2022-09-27 01:50:00|26608.5|26601.5|26613.5|26606.5|26621|26614|26601|26594|187
1664243700000|2022-09-27 01:55:00|26611|26604|26611|26604|26631|26624|26608.5|26601.5|209
1664244000000|2022-09-27 02:00:00|26616|26609|26621|26614|26621|26614|26581|26574|275
1664244300000|2022-09-27 02:05:00|26618.5|26611.5|26601|26594|26626|26619|26601|26594|131
1664244600000|2022-09-27 02:10:00|26596|26589|26606|26599|26616|26609|26588.5|26581.5|152
1664244900000|2022-09-27 02:15:00|26601|26594|26611|26604|26616|26609|26596|26589|339
1664245200000|2022-09-27 02:20:00|26608.5|26601.5|26631|26624|26638.5|26631.5|26606|26599|298
1664245500000|2022-09-27 02:25:00|26626|26619|26641|26634|26656|26649|26626|26619|489
1664245800000|2022-09-27 02:30:00|26636|26629|26626|26619|26646|26639|26621|26614|173
1664246100000|2022-09-27 02:35:00|26623.5|26616.5|26621|26614|26631|26624|26616|26609|165
1664246400000|2022-09-27 02:40:00|26618.5|26611.5|26611|26604|26621|26614|26608.5|26601.5|94
1664246700000|2022-09-27 02:45:00|26608.5|26601.5|26618.5|26611.5|26621|26614|26601|26594|168
1664247000000|2022-09-27 02:50:00|26621|26614|26621|26614|26631|26624|26613.5|26606.5|117
1664247300000|2022-09-27 02:55:00|26623.5|26616.5|26621|26614|26623.5|26616.5|26611|26604|88
1664247600000|2022-09-27 03:00:00|26623.5|26616.5|26611|26604|26626|26619|26606|26599|92
1664247900000|2022-09-27 03:05:00|26608.5|26601.5|26606|26599|26616|26609|26601|26594|118
1664248200000|2022-09-27 03:10:00|26603.5|26596.5|26591|26584|26606|26599|26586|26579|155
1664248500000|2022-09-27 03:15:00|26586|26579|26581|26574|26596|26589|26581|26574|175
1664248800000|2022-09-27 03:20:00|26576|26569|26576|26569|26581|26574|26576|26569|160
1664249100000|2022-09-27 03:25:00|26571|26564|26591|26584|26596|26589|26571|26564|121
1664249400000|2022-09-27 03:30:00|26588.5|26581.5|26586|26579|26591|26584|26571|26564|288
1664249700000|2022-09-27 03:35:00|26591|26584|26581|26574|26591|26584|26566|26559|145
1664250000000|2022-09-27 03:40:00|26578.5|26571.5|26586|26579|26591|26584|26576|26569|119
1664250300000|2022-09-27 03:45:00|26591|26584|26586|26579|26591|26584|26571|26564|224
1664250600000|2022-09-27 03:50:00|26591|26584|26586|26579|26591|26584|26576|26569|130
1664250900000|2022-09-27 03:55:00|26583.5|26576.5|26581|26574|26586|26579|26581|26574|117
1664251200000|2022-09-27 04:00:00|26583.5|26576.5|26596|26589|26601|26594|26581|26574|211
1664251500000|2022-09-27 04:05:00|26593.5|26586.5|26596|26589|26608.5|26601.5|26591|26584|239
1664251800000|2022-09-27 04:10:00|26591|26584|26581|26574|26596|26589|26581|26574|148
1664252100000|2022-09-27 04:15:00|26586|26579|26576|26569|26591|26584|26576|26569|216
1664252400000|2022-09-27 04:20:00|26581|26574|26571|26564|26581|26574|26571|26564|194
1664252700000|2022-09-27 04:25:00|26573.5|26566.5|26571|26564|26581|26574|26571|26564|104
1664253000000|2022-09-27 04:30:00|26573.5|26566.5|26566|26559|26573.5|26566.5|26558.5|26551.5|266
1664253300000|2022-09-27 04:35:00|26561|26554|26551|26544|26566|26559|26541|26534|164
1664253600000|2022-09-27 04:40:00|26546|26539|26561|26554|26566|26559|26546|26539|98
1664253900000|2022-09-27 04:45:00|26563.5|26556.5|26556|26549|26566|26559|26556|26549|141
1664254200000|2022-09-27 04:50:00|26558.5|26551.5|26551|26544|26561|26554|26551|26544|134
1664254500000|2022-09-27 04:55:00|26556|26549|26556|26549|26561|26554|26553.5|26546.5|162
1664254800000|2022-09-27 05:00:00|26558.5|26551.5|26563.5|26556.5|26566|26559|26546|26539|331
1664255100000|2022-09-27 05:05:00|26561|26554|26566|26559|26576|26569|26561|26554|289
1664255400000|2022-09-27 05:10:00|26561|26554|26561|26554|26566|26559|26556|26549|244
1664255700000|2022-09-27 05:15:00|26556|26549|26536|26529|26556|26549|26536|26529|270
1664256000000|2022-09-27 05:20:00|26541|26534|26531|26524|26541|26534|26531|26524|146
1664256300000|2022-09-27 05:25:00|26533.5|26526.5|26546|26539|26551|26544|26531|26524|182
1664256600000|2022-09-27 05:30:00|26551|26544|26541|26534|26551|26544|26536|26529|198
1664256900000|2022-09-27 05:35:00|26536|26529|26531|26524|26546|26539|26531|26524|293
1664257200000|2022-09-27 05:40:00|26536|26529|26546|26539|26556|26549|26536|26529|242
1664257500000|2022-09-27 05:45:00|26543.5|26536.5|26561|26554|26561|26554|26541|26534|401
1664257800000|2022-09-27 05:50:00|26563.5|26556.5|26581|26574|26581|26574|26563.5|26556.5|627
1664258100000|2022-09-27 05:55:00|26576|26569|26591|26584|26591|26584|26573.5|26566.5|1151
1664258400000|2022-09-27 06:00:00|26566|26559|26566|26559|26581|26574|26556|26549|2182
1664258700000|2022-09-27 06:05:00|26568.5|26561.5|26566|26559|26581|26574|26561|26554|685
1664259000000|2022-09-27 06:10:00|26568.5|26561.5|26551|26544|26576|26569|26531|26524|1252
1664259300000|2022-09-27 06:15:00|26548.5|26541.5|26586|26579|26586|26579|26541|26534|520
1664259600000|2022-09-27 06:20:00|26588.5|26581.5|26596|26589|26596|26589|26578.5|26571.5|289
1664259900000|2022-09-27 06:25:00|26593.5|26586.5|26598.5|26591.5|26601|26594|26586|26579|105
1664260200000|2022-09-27 06:30:00|26596|26589|26591|26584|26601|26594|26591|26584|70
1664260500000|2022-09-27 06:35:00|26593.5|26586.5|26601|26594|26601|26594|26591|26584|81
1664260800000|2022-09-27 06:40:00|26598.5|26591.5|26591|26584|26601|26594|26581|26574|60
1664261100000|2022-09-27 06:45:00|26586|26579|26581|26574|26591|26584|26581|26574|64
1664261400000|2022-09-27 06:50:00|26583.5|26576.5|26586|26579|26591|26584|26581|26574|65
1664261700000|2022-09-27 06:55:00|26591|26584|26581|26574|26591|26584|26581|26574|55
1664262000000|2022-09-27 07:00:00|26583.5|26576.5|26601|26594|26606|26599|26571|26564|113
1664262300000|2022-09-27 07:05:00|26603.5|26596.5|26586|26579|26606|26599|26576|26569|93
1664262600000|2022-09-27 07:10:00|26591|26584|26566|26559|26591|26584|26556|26549|111
1664262900000|2022-09-27 07:15:00|26571|26564|26596|26589|26606|26599|26571|26564|194
1664263200000|2022-09-27 07:20:00|26598.5|26591.5|26641|26634|26643.5|26636.5|26596|26589|119
1664263500000|2022-09-27 07:25:00|26646|26639|26661|26654|26666|26659|26636|26629|230
1664263800000|2022-09-27 07:30:00|26656|26649|26668.5|26661.5|26681|26674|26656|26649|530
1664264100000|2022-09-27 07:35:00|26671|26664|26673.5|26666.5|26676|26669|26651|26644|161
1664264400000|2022-09-27 07:40:00|26671|26664|26656|26649|26681|26674|26656|26649|155
1664264700000|2022-09-27 07:45:00|26658.5|26651.5|26671|26664|26671|26664|26651|26644|81
1664265000000|2022-09-27 07:50:00|26668.5|26661.5|26661|26654|26671|26664|26661|26654|91
1664265300000|2022-09-27 07:55:00|26656|26649|26621|26614|26656|26649|26618.5|26611.5|458
1664265600000|2022-09-27 08:00:00|26618.5|26611.5|26633.5|26626.5|26646|26639|26618.5|26611.5|131
1664265900000|2022-09-27 08:05:00|26636|26629|26631|26624|26641|26634|26626|26619|64
1664266200000|2022-09-27 08:10:00|26633.5|26626.5|26621|26614|26633.5|26626.5|26611|26604|215
1664266500000|2022-09-27 08:15:00|26616|26609|26601|26594|26636|26629|26601|26594|67
1664266800000|2022-09-27 08:20:00|26603.5|26596.5|26631|26624|26631|26624|26601|26594|182
1664267100000|2022-09-27 08:25:00|26626|26619|26621|26614|26628.5|26621.5|26611|26604|77
1664267400000|2022-09-27 08:30:00|26618.5|26611.5|26621|26614|26626|26619|26611|26604|60
1664267700000|2022-09-27 08:35:00|26616|26609|26601|26594|26616|26609|26596|26589|168
1664268000000|2022-09-27 08:40:00|26606|26599|26586|26579|26606|26599|26581|26574|161
1664268300000|2022-09-27 08:45:00|26583.5|26576.5|26593.5|26586.5|26596|26589|26576|26569|94
1664268600000|2022-09-27 08:50:00|26591|26584|26596|26589|26606|26599|26591|26584|92
1664268900000|2022-09-27 08:55:00|26591|26584|26576|26569|26596|26589|26571|26564|106
1664269200000|2022-09-27 09:00:00|26573.5|26566.5|26561|26554|26586|26579|26561|26554|111
1664269500000|2022-09-27 09:05:00|26563.5|26556.5|26541|26534|26571|26564|26541|26534|149
1664269800000|2022-09-27 09:10:00|26536|26529|26541|26534|26541|26534|26526|26519|248
1664270100000|2022-09-27 09:15:00|26538.5|26531.5|26551|26544|26551|26544|26536|26529|243
1664270400000|2022-09-27 09:20:00|26553.5|26546.5|26536|26529|26556|26549|26536|26529|64
1664270700000|2022-09-27 09:25:00|26538.5|26531.5|26536|26529|26541|26534|26531|26524|42
1664271000000|2022-09-27 09:30:00|26533.5|26526.5|26536|26529|26541|26534|26526|26519|77
1664271300000|2022-09-27 09:35:00|26533.5|26526.5|26531|26524|26546|26539|26526|26519|64
1664271600000|2022-09-27 09:40:00|26536|26529|26551|26544|26551|26544|26536|26529|60
1664271900000|2022-09-27 09:45:00|26553.5|26546.5|26551|26544|26556|26549|26541|26534|72
1664272200000|2022-09-27 09:50:00|26546|26539|26521|26514|26548.5|26541.5|26516|26509|118
1664272500000|2022-09-27 09:55:00|26518.5|26511.5|26521|26514|26526|26519|26516|26509|36
1664272800000|2022-09-27 10:00:00|26518.5|26511.5|26536|26529|26541|26534|26518.5|26511.5|72
1664273100000|2022-09-27 10:05:00|26531|26524|26526|26519|26541|26534|26521|26514|47
1664273400000|2022-09-27 10:10:00|26523.5|26516.5|26551|26544|26551|26544|26516|26509|90
1664273700000|2022-09-27 10:15:00|26553.5|26546.5|26546|26539|26561|26554|26531|26524|136
1664274000000|2022-09-27 10:20:00|26548.5|26541.5|26551|26544|26556|26549|26541|26534|47
1664274300000|2022-09-27 10:25:00|26556|26549|26576|26569|26576|26569|26551|26544|145
1664274600000|2022-09-27 10:30:00|26571|26564|26571|26564|26588.5|26581.5|26571|26564|115
1664274900000|2022-09-27 10:35:00|26573.5|26566.5|26578.5|26571.5|26586|26579|26556|26549|150
1664275200000|2022-09-27 10:40:00|26576|26569|26581|26574|26581|26574|26568.5|26561.5|75
1664275500000|2022-09-27 10:45:00|26578.5|26571.5|26586|26579|26586|26579|26566|26559|59
1664275800000|2022-09-27 10:50:00|26591|26584|26581|26574|26591|26584|26571|26564|42
1664276100000|2022-09-27 10:55:00|26578.5|26571.5|26571|26564|26581|26574|26571|26564|32
1664276400000|2022-09-27 11:00:00|26573.5|26566.5|26571|26564|26576|26569|26561|26554|60
1664276700000|2022-09-27 11:05:00|26566|26559|26576|26569|26586|26579|26561|26554|49
1664277000000|2022-09-27 11:10:00|26578.5|26571.5|26566|26559|26581|26574|26563.5|26556.5|30
1664277300000|2022-09-27 11:15:00|26568.5|26561.5|26561|26554|26571|26564|26556|26549|70
1664277600000|2022-09-27 11:20:00|26566|26559|26576|26569|26576|26569|26556|26549|175
1664277900000|2022-09-27 11:25:00|26578.5|26571.5|26573.5|26566.5|26581|26574|26566|26559|105
1664278200000|2022-09-27 11:30:00|26571|26564|26586|26579|26591|26584|26571|26564|167
1664278500000|2022-09-27 11:35:00|26583.5|26576.5|26611|26604|26621|26614|26581|26574|311
1664278800000|2022-09-27 11:40:00|26613.5|26606.5|26631|26624|26636|26629|26606|26599|176
1664279100000|2022-09-27 11:45:00|26636|26629|26631|26624|26638.5|26631.5|26626|26619|71
1664279400000|2022-09-27 11:50:00|26626|26619|26621|26614|26636|26629|26616|26609|92
1664279700000|2022-09-27 11:55:00|26623.5|26616.5|26611|26604|26631|26624|26606|26599|74
1664280000000|2022-09-27 12:00:00|26608.5|26601.5|26613.5|26606.5|26621|26614|26606|26599|50
1664280300000|2022-09-27 12:05:00|26616|26609|26621|26614|26626|26619|26611|26604|69
1664280600000|2022-09-27 12:10:00|26616|26609|26621|26614|26626|26619|26616|26609|88
1664280900000|2022-09-27 12:15:00|26623.5|26616.5|26623.5|26616.5|26636|26629|26621|26614|74
1664281200000|2022-09-27 12:20:00|26626|26619|26621|26614|26626|26619|26618.5|26611.5|27
1664281500000|2022-09-27 12:25:00|26616|26609|26621|26614|26626|26619|26611|26604|50
1664281800000|2022-09-27 12:30:00|26618.5|26611.5|26633.5|26626.5|26633.5|26626.5|26611|26604|62
1664282100000|2022-09-27 12:35:00|26631|26624|26636|26629|26638.5|26631.5|26626|26619|50
1664282400000|2022-09-27 12:40:00|26633.5|26626.5|26631|26624|26636|26629|26621|26614|34
1664282700000|2022-09-27 12:45:00|26636|26629|26641|26634|26646|26639|26631|26624|98
1664283000000|2022-09-27 12:50:00|26636|26629|26611|26604|26636|26629|26611|26604|87
1664283300000|2022-09-27 12:55:00|26616|26609|26591|26584|26616|26609|26591|26584|223
1664283600000|2022-09-27 13:00:00|26588.5|26581.5|26576|26569|26591|26584|26571|26564|159
1664283900000|2022-09-27 13:05:00|26571|26564|26586|26579|26596|26589|26563.5|26556.5|205
1664284200000|2022-09-27 13:10:00|26583.5|26576.5|26596|26589|26601|26594|26583.5|26576.5|52
1664284500000|2022-09-27 13:15:00|26598.5|26591.5|26596|26589|26611|26604|26591|26584|297
1664284800000|2022-09-27 13:20:00|26601|26594|26578.5|26571.5|26601|26594|26576|26569|96
1664285100000|2022-09-27 13:25:00|26576|26569|26581|26574|26596|26589|26571|26564|206
1664285400000|2022-09-27 13:30:00|26586|26579|26611|26604|26611|26604|26571|26564|488
1664285700000|2022-09-27 13:35:00|26616|26609|26631|26624|26638.5|26631.5|26606|26599|563
1664286000000|2022-09-27 13:40:00|26636|26629|26621|26614|26651|26644|26611|26604|414
1664286300000|2022-09-27 13:45:00|26618.5|26611.5|26596|26589|26656|26649|26591|26584|732
1664286600000|2022-09-27 13:50:00|26591|26584|26603.5|26596.5|26616|26609|26571|26564|460
1664286900000|2022-09-27 13:55:00|26606|26599|26591|26584|26606|26599|26581|26574|266
1664287200000|2022-09-27 14:00:00|26598.5|26591.5|26543.5|26536.5|26601|26594|26521|26514|848
1664287500000|2022-09-27 14:05:00|26546|26539|26521|26514|26551|26544|26511|26504|360
1664287800000|2022-09-27 14:10:00|26518.5|26511.5|26556|26549|26561|26554|26516|26509|229
1664288100000|2022-09-27 14:15:00|26553.5|26546.5|26541|26534|26561|26554|26528.5|26521.5|220
1664288400000|2022-09-27 14:20:00|26538.5|26531.5|26566|26559|26576|26569|26536|26529|246
1664288700000|2022-09-27 14:25:00|26561|26554|26533.5|26526.5|26581|26574|26531|26524|220
1664289000000|2022-09-27 14:30:00|26536|26529|26576|26569|26591|26584|26536|26529|228
1664289300000|2022-09-27 14:35:00|26573.5|26566.5|26566|26559|26601|26594|26561|26554|208
1664289600000|2022-09-27 14:40:00|26561|26554|26623.5|26616.5|26626|26619|26556|26549|242
1664289900000|2022-09-27 14:45:00|26621|26614|26623.5|26616.5|26631|26624|26606|26599|163
1664290200000|2022-09-27 14:50:00|26621|26614|26613.5|26606.5|26636|26629|26611|26604|154
1664290500000|2022-09-27 14:55:00|26611|26604|26611|26604|26621|26614|26606|26599|255
1664290800000|2022-09-27 15:00:00|26613.5|26606.5|26586|26579|26621|26614|26578.5|26571.5|395
1664291100000|2022-09-27 15:05:00|26588.5|26581.5|26616|26609|26618.5|26611.5|26581|26574|127
1664291400000|2022-09-27 15:10:00|26618.5|26611.5|26576|26569|26621|26614|26573.5|26566.5|129
1664291700000|2022-09-27 15:15:00|26581|26574|26561|26554|26581|26574|26561|26554|188
1664292000000|2022-09-27 15:20:00|26556|26549|26526|26519|26571|26564|26521|26514|397
1664292300000|2022-09-27 15:25:00|26521|26514|26486|26479|26526|26519|26466|26459|690
1664292600000|2022-09-27 15:30:00|26481|26474|26501|26494|26511|26504|26481|26474|319
1664292900000|2022-09-27 15:35:00|26496|26489|26481|26474|26501|26494|26471|26464|207
1664293200000|2022-09-27 15:40:00|26486|26479|26468.5|26461.5|26491|26484|26463.5|26456.5|300
1664293500000|2022-09-27 15:45:00|26466|26459|26453.5|26446.5|26478.5|26471.5|26446|26439|184
1664293800000|2022-09-27 15:50:00|26451|26444|26411|26404|26466|26459|26408.5|26401.5|329
1664294100000|2022-09-27 15:55:00|26406|26399|26396|26389|26416|26409|26396|26389|221
1664294400000|2022-09-27 16:00:00|26401|26394|26401|26394|26403.5|26396.5|26371|26364|213
1664294700000|2022-09-27 16:05:00|26398.5|26391.5|26371|26364|26401|26394|26366|26359|160
1664295000000|2022-09-27 16:10:00|26376|26369|26336|26329|26376|26369|26316|26309|398
1664295300000|2022-09-27 16:15:00|26331|26324|26276|26269|26336|26329|26271|26264|266
1664295600000|2022-09-27 16:20:00|26278.5|26271.5|26291|26284|26306|26299|26271|26264|199
1664295900000|2022-09-27 16:25:00|26296|26289|26321|26314|26338.5|26331.5|26291|26284|248
1664296200000|2022-09-27 16:30:00|26318.5|26311.5|26346|26339|26351|26344|26311|26304|161
1664296500000|2022-09-27 16:35:00|26351|26344|26311|26304|26351|26344|26306|26299|204
1664296800000|2022-09-27 16:40:00|26308.5|26301.5|26323.5|26316.5|26331|26324|26306|26299|131
1664297100000|2022-09-27 16:45:00|26321|26314|26336|26329|26341|26334|26313.5|26306.5|185
1664297400000|2022-09-27 16:50:00|26338.5|26331.5|26361|26354|26361|26354|26306|26299|220
1664297700000|2022-09-27 16:55:00|26358.5|26351.5|26356|26349|26366|26359|26351|26344|144
1664298000000|2022-09-27 17:00:00|26351|26344|26316|26309|26351|26344|26306|26299|331
1664298300000|2022-09-27 17:05:00|26313.5|26306.5|26321|26314|26346|26339|26308.5|26301.5|304
1664298600000|2022-09-27 17:10:00|26318.5|26311.5|26326|26319|26331|26324|26306|26299|71
1664298900000|2022-09-27 17:15:00|26323.5|26316.5|26331|26324|26341|26334|26321|26314|102
1664299200000|2022-09-27 17:20:00|26333.5|26326.5|26316|26309|26336|26329|26311|26304|111
1664299500000|2022-09-27 17:25:00|26318.5|26311.5|26318.5|26311.5|26331|26324|26301|26294|71
1664299800000|2022-09-27 17:30:00|26316|26309|26331|26324|26336|26329|26311|26304|67
1664300100000|2022-09-27 17:35:00|26333.5|26326.5|26306|26299|26336|26329|26306|26299|119
1664300400000|2022-09-27 17:40:00|26301|26294|26301|26294|26306|26299|26281|26274|160
1664300700000|2022-09-27 17:45:00|26306|26299|26306|26299|26321|26314|26301|26294|105
1664301000000|2022-09-27 17:50:00|26303.5|26296.5|26291|26284|26311|26304|26291|26284|139
1664301300000|2022-09-27 17:55:00|26293.5|26286.5|26306|26299|26306|26299|26276|26269|175
1664301600000|2022-09-27 18:00:00|26303.5|26296.5|26326|26319|26338.5|26331.5|26296|26289|182
1664301900000|2022-09-27 18:05:00|26323.5|26316.5|26316|26309|26328.5|26321.5|26311|26304|109
1664302200000|2022-09-27 18:10:00|26318.5|26311.5|26301|26294|26326|26319|26301|26294|89
1664302500000|2022-09-27 18:15:00|26296|26289|26296|26289|26311|26304|26291|26284|83
1664302800000|2022-09-27 18:20:00|26293.5|26286.5|26311|26304|26313.5|26306.5|26286|26279|59
1664303100000|2022-09-27 18:25:00|26308.5|26301.5|26316|26309|26321|26314|26301|26294|108
1664303400000|2022-09-27 18:30:00|26313.5|26306.5|26316|26309|26323.5|26316.5|26296|26289|84
1664303700000|2022-09-27 18:35:00|26313.5|26306.5|26371|26364|26371|26364|26306|26299|287
1664304000000|2022-09-27 18:40:00|26376|26369|26368.5|26361.5|26396|26389|26366|26359|164
1664304300000|2022-09-27 18:45:00|26366|26359|26406|26399|26411|26404|26351|26344|116
1664304600000|2022-09-27 18:50:00|26401|26394|26381|26374|26403.5|26396.5|26381|26374|168
1664304900000|2022-09-27 18:55:00|26378.5|26371.5|26381|26374|26391|26384|26371|26364|91
1664305200000|2022-09-27 19:00:00|26383.5|26376.5|26366|26359|26383.5|26376.5|26341|26334|207
1664305500000|2022-09-27 19:05:00|26371|26364|26386|26379|26391|26384|26356|26349|317
1664305800000|2022-09-27 19:10:00|26381|26374|26391|26384|26401|26394|26381|26374|274
1664306100000|2022-09-27 19:15:00|26386|26379|26406|26399|26406|26399|26346|26339|434
1664306400000|2022-09-27 19:20:00|26401|26394|26391|26384|26406|26399|26376|26369|99
1664306700000|2022-09-27 19:25:00|26388.5|26381.5|26371|26364|26396|26389|26356|26349|118
1664307000000|2022-09-27 19:30:00|26368.5|26361.5|26336|26329|26371|26364|26321|26314|273
1664307300000|2022-09-27 19:35:00|26333.5|26326.5|26341|26334|26346|26339|26321|26314|176
1664307600000|2022-09-27 19:40:00|26338.5|26331.5|26376|26369|26386|26379|26336|26329|285
1664307900000|2022-09-27 19:45:00|26381|26374|26371|26364|26381|26374|26356|26349|158
1664308200000|2022-09-27 19:50:00|26368.5|26361.5|26423.5|26416.5|26426|26419|26366|26359|319
1664308500000|2022-09-27 19:55:00|26421|26414|26413.5|26406.5|26436|26429|26406|26399|364
1664308800000|2022-09-27 20:00:00|26416|26409|26401|26394|26416|26409|26386|26379|96
1664309100000|2022-09-27 20:05:00|26406|26399|26418.5|26411.5|26426|26419|26406|26399|34
1664309400000|2022-09-27 20:10:00|26421|26414|26431|26424|26438.5|26431.5|26418.5|26411.5|26
1664309700000|2022-09-27 20:15:00|26426|26419|26421|26414|26433.5|26426.5|26421|26414|9
1664310000000|2022-09-27 20:20:00|26416|26409|26411|26404|26418.5|26411.5|26406|26399|23
1664310300000|2022-09-27 20:25:00|26413.5|26406.5|26421|26414|26421|26414|26413.5|26406.5|33
1664310600000|2022-09-27 20:30:00|26418.5|26411.5|26431|26424|26431|26424|26416|26409|6
1664310900000|2022-09-27 20:35:00|26433.5|26426.5|26426|26419|26436|26429|26423.5|26416.5|9
1664311200000|2022-09-27 20:40:00|26428.5|26421.5|26421|26414|26431|26424|26416|26409|13
1664311500000|2022-09-27 20:45:00|26418.5|26411.5|26431|26424|26431|26424|26418.5|26411.5|10
1664311800000|2022-09-27 20:50:00|26428.5|26421.5|26428.5|26421.5|26431|26424|26426|26419|7
1664312100000|2022-09-27 20:55:00|26431|26424|26432.5|26417.5|26437.5|26424|26428.5|26415|19
1664312400000|2022-09-27 21:00:00|26425|26410|26425|26410|26427.5|26412.5|26425|26410|1
1664313000000|2022-09-27 21:10:00|26420|26405|26420|26405|26420|26405|26417.5|26402.5|2
1664313300000|2022-09-27 21:15:00|26427.5|26397.5|26428|26398|26429.5|26399.5|26427.1|26397.1|13644
1664313600000|2022-09-27 21:20:00|26428.4|26398.4|26428.5|26398.5|26429.9|26399.9|26427.7|26397.7|0
1664313900000|2022-09-27 21:25:00|26428.3|26398.3|26426.7|26396.7|26429.6|26399.6|26426.7|26396.7|0
1664314200000|2022-09-27 21:30:00|26426.6|26396.6|26424.8|26394.8|26427.5|26397.5|26424.8|26394.8|0
1664314500000|2022-09-27 21:35:00|26424.6|26394.6|26425.2|26395.2|26426.1|26396.1|26424.1|26394.1|0
1664314800000|2022-09-27 21:40:00|26425.4|26395.4|26441.1|26411.1|26441.1|26411.1|26423.6|26393.6|0
1664315100000|2022-09-27 21:45:00|26439.3|26409.3|26439|26409|26439.5|26409.5|26434.9|26404.9|0
1664315400000|2022-09-27 21:50:00|26439.1|26409.1|26441.8|26411.8|26442.5|26412.5|26438.2|26408.2|0
1664315700000|2022-09-27 21:55:00|26442|26412|26452.5|26422.5|26452.5|26422.5|26441.6|26411.6|0
1664316000000|2022-09-27 22:00:00|26453.9|26423.9|26452.5|26437.5|26465|26450|26447.5|26418.9|14
1664316300000|2022-09-27 22:05:00|26455|26440|26452.5|26437.5|26462.5|26447.5|26447.5|26432.5|8
1664316600000|2022-09-27 22:10:00|26450|26435|26437.5|26422.5|26450|26435|26437.5|26422.5|5
1664316900000|2022-09-27 22:15:00|26440|26425|26435|26420|26450|26435|26435|26420|4
1664317200000|2022-09-27 22:20:00|26440|26425|26432.5|26417.5|26440|26425|26432.5|26417.5|7
1664317500000|2022-09-27 22:25:00|26435|26420|26435|26420|26437.5|26422.5|26432.5|26417.5|4
1664317800000|2022-09-27 22:30:00|26432.5|26417.5|26442.5|26427.5|26445|26430|26430|26415|16
1664318100000|2022-09-27 22:35:00|26445|26430|26455|26440|26455|26440|26440|26425|17
1664318400000|2022-09-27 22:40:00|26452.5|26437.5|26450|26435|26455|26440|26442.5|26427.5|9
1664318700000|2022-09-27 22:45:00|26445|26430|26445|26430|26445|26430|26445|26430|5
1664319000000|2022-09-27 22:50:00|26442.5|26427.5|26452.5|26437.5|26455|26440|26442.5|26427.5|14
1664319300000|2022-09-27 22:55:00|26455|26440|26455|26440|26460|26445|26452.5|26437.5|4
1664319600000|2022-09-27 23:00:00|26452.5|26437.5|26457.5|26442.5|26460|26445|26452.5|26437.5|13
1664319900000|2022-09-27 23:05:00|26460|26445|26462.5|26447.5|26465|26450|26452.5|26437.5|5
1664320200000|2022-09-27 23:10:00|26465|26450|26457.5|26442.5|26465|26450|26457.5|26442.5|10
1664320500000|2022-09-27 23:15:00|26455|26440|26432.5|26417.5|26457.5|26442.5|26430|26415|57
1664320800000|2022-09-27 23:20:00|26435|26420|26422.5|26407.5|26440|26425|26420|26405|37
1664321100000|2022-09-27 23:25:00|26425|26410|26425|26410|26427.5|26412.5|26420|26405|26
1664321400000|2022-09-27 23:30:00|26430|26415|26486|26479|26491|26484|26421|26414|23303
1664321700000|2022-09-27 23:35:00|26488.5|26481.5|26501|26494|26518.5|26511.5|26486|26479|257
1664322000000|2022-09-27 23:40:00|26503.5|26496.5|26526|26519|26531|26524|26501|26494|333
1664322300000|2022-09-27 23:45:00|26528.5|26521.5|26491|26484|26528.5|26521.5|26486|26479|480
1664322600000|2022-09-27 23:50:00|26493.5|26486.5|26463.5|26456.5|26496|26489|26461|26454|444
1664322900000|2022-09-27 23:55:00|26466|26459|26481|26474|26496|26489|26461|26454|528
1664323200000|2022-09-28 00:00:00|26476|26469|26481|26474|26531|26524|26476|26469|1353
1664323500000|2022-09-28 00:05:00|26483.5|26476.5|26481|26474|26506|26499|26466|26459|664
1664323800000|2022-09-28 00:10:00|26486|26479|26506|26499|26531|26524|26486|26479|736
1664324100000|2022-09-28 00:15:00|26508.5|26501.5|26506|26499|26521|26514|26491|26484|516
1664324400000|2022-09-28 00:20:00|26508.5|26501.5|26496|26489|26511|26504|26476|26469|511
1664324700000|2022-09-28 00:25:00|26498.5|26491.5|26441|26434|26498.5|26491.5|26436|26429|612
1664325000000|2022-09-28 00:30:00|26443.5|26436.5|26416|26409|26446|26439|26371|26364|997
1664325300000|2022-09-28 00:35:00|26421|26414|26446|26439|26446|26439|26406|26399|553
1664325600000|2022-09-28 00:40:00|26448.5|26441.5|26401|26394|26448.5|26441.5|26396|26389|496
1664325900000|2022-09-28 00:45:00|26396|26389|26391|26384|26398.5|26391.5|26371|26364|414
1664326200000|2022-09-28 00:50:00|26388.5|26381.5|26391|26384|26411|26404|26381|26374|499
1664326500000|2022-09-28 00:55:00|26396|26389|26376|26369|26401|26394|26363.5|26356.5|325
1664326800000|2022-09-28 01:00:00|26381|26374|26371|26364|26393.5|26386.5|26346|26339|335
1664327100000|2022-09-28 01:05:00|26373.5|26366.5|26411|26404|26421|26414|26366|26359|420
1664327400000|2022-09-28 01:10:00|26408.5|26401.5|26366|26359|26411|26404|26366|26359|208
1664327700000|2022-09-28 01:15:00|26361|26354|26336|26329|26371|26364|26336|26329|388
1664328000000|2022-09-28 01:20:00|26338.5|26331.5|26326|26319|26346|26339|26321|26314|438
1664328300000|2022-09-28 01:25:00|26321|26314|26291|26284|26336|26329|26276|26269|878
1664328600000|2022-09-28 01:30:00|26288.5|26281.5|26303.5|26296.5|26306|26299|26271|26264|634
1664328900000|2022-09-28 01:35:00|26301|26294|26256|26249|26301|26294|26251|26244|655
1664329200000|2022-09-28 01:40:00|26253.5|26246.5|26151|26144|26261|26254|26146|26139|1928
1664329500000|2022-09-28 01:45:00|26148.5|26141.5|26056|26049|26156|26149|26056|26049|1236
1664329800000|2022-09-28 01:50:00|26058.5|26051.5|26036|26029|26088.5|26081.5|26026|26019|1161
1664330100000|2022-09-28 01:55:00|26041|26034|26126|26119|26141|26134|26041|26034|808
1664330400000|2022-09-28 02:00:00|26123.5|26116.5|26058.5|26051.5|26136|26129|26056|26049|724
1664330700000|2022-09-28 02:05:00|26061|26054|26066|26059|26071|26064|26026|26019|814
1664331000000|2022-09-28 02:10:00|26071|26064|25981|25974|26071|26064|25958.5|25951.5|1119
1664331300000|2022-09-28 02:15:00|25986|25979|25966|25959|26016|26009|25956|25949|839
1664331600000|2022-09-28 02:20:00|25973.5|25966.5|25966|25959|25981|25974|25946|25939|719
1664331900000|2022-09-28 02:25:00|25971|25964|25993.5|25986.5|26006|25999|25961|25954|718
1664332200000|2022-09-28 02:30:00|25991|25984|25981|25974|25998.5|25991.5|25961|25954|519
1664332500000|2022-09-28 02:35:00|25986|25979|25936|25929|25986|25979|25936|25929|593
1664332800000|2022-09-28 02:40:00|25938.5|25931.5|25953.5|25946.5|25956|25949|25911|25904|365
1664333100000|2022-09-28 02:45:00|25951|25944|25936|25929|25956|25949|25931|25924|237
1664333400000|2022-09-28 02:50:00|25933.5|25926.5|25961|25954|25966|25959|25931|25924|277
1664333700000|2022-09-28 02:55:00|25956|25949|25946|25939|25956|25949|25938.5|25931.5|168
1664334000000|2022-09-28 03:00:00|25951|25944|25966|25959|25986|25979|25951|25944|341
1664334300000|2022-09-28 03:05:00|25963.5|25956.5|25981|25974|25996|25989|25961|25954|388
1664334600000|2022-09-28 03:10:00|25978.5|25971.5|25996|25989|26011|26004|25978.5|25971.5|279
1664334900000|2022-09-28 03:15:00|25991|25984|26006|25999|26011|26004|25983.5|25976.5|340
1664335200000|2022-09-28 03:20:00|26008.5|26001.5|26011|26004|26016|26009|25996|25989|235
1664335500000|2022-09-28 03:25:00|26016|26009|26036|26029|26036|26029|26006|25999|459
1664335800000|2022-09-28 03:30:00|26031|26024|26046|26039|26056|26049|25986|25979|703
1664336100000|2022-09-28 03:35:00|26043.5|26036.5|26001|25994|26043.5|26036.5|25986|25979|393
1664336400000|2022-09-28 03:40:00|26003.5|25996.5|25971|25964|26006|25999|25961|25954|564
1664336700000|2022-09-28 03:45:00|25973.5|25966.5|25983.5|25976.5|25991|25984|25956|25949|431
1664337000000|2022-09-28 03:50:00|25981|25974|26031|26024|26036|26029|25981|25974|280
1664337300000|2022-09-28 03:55:00|26036|26029|26038.5|26031.5|26056|26049|26031|26024|396
1664337600000|2022-09-28 04:00:00|26036|26029|26001|25994|26041|26034|26001|25994|410
1664337900000|2022-09-28 04:05:00|26003.5|25996.5|26016|26009|26028.5|26021.5|26001|25994|347
1664338200000|2022-09-28 04:10:00|26018.5|26011.5|25996|25989|26031|26024|25986|25979|558
1664338500000|2022-09-28 04:15:00|25998.5|25991.5|26011|26004|26011|26004|25986|25979|301
1664338800000|2022-09-28 04:20:00|26013.5|26006.5|26031|26024|26041|26034|26011|26004|371
1664339100000|2022-09-28 04:25:00|26028.5|26021.5|26036|26029|26041|26034|26021|26014|335
1664339400000|2022-09-28 04:30:00|26038.5|26031.5|26076|26069|26091|26084|26036|26029|610
1664339700000|2022-09-28 04:35:00|26081|26074|26061|26054|26086|26079|26061|26054|539
1664340000000|2022-09-28 04:40:00|26063.5|26056.5|26051|26044|26066|26059|26048.5|26041.5|219
1664340300000|2022-09-28 04:45:00|26046|26039|26031|26024|26046|26039|26031|26024|286
1664340600000|2022-09-28 04:50:00|26036|26029|26041|26034|26051|26044|26026|26019|324
1664340900000|2022-09-28 04:55:00|26036|26029|26056|26049|26056|26049|26036|26029|303
1664341200000|2022-09-28 05:00:00|26051|26044|26026|26019|26053.5|26046.5|26021|26014|457
1664341500000|2022-09-28 05:05:00|26023.5|26016.5|25996|25989|26026|26019|25996|25989|543
1664341800000|2022-09-28 05:10:00|25998.5|25991.5|25986|25979|26011|26004|25983.5|25976.5|335
1664342100000|2022-09-28 05:15:00|25991|25984|26001|25994|26011|26004|25991|25984|638
1664342400000|2022-09-28 05:20:00|25998.5|25991.5|26016|26009|26031|26024|25996|25989|579
1664342700000|2022-09-28 05:25:00|26018.5|26011.5|26041|26034|26041|26034|26016|26009|582
1664343000000|2022-09-28 05:30:00|26046|26039|26026|26019|26046|26039|26016|26009|672
1664343300000|2022-09-28 05:35:00|26021|26014|26031|26024|26036|26029|26021|26014|593
1664343600000|2022-09-28 05:40:00|26033.5|26026.5|26071|26064|26076|26069|26033.5|26026.5|742
1664343900000|2022-09-28 05:45:00|26068.5|26061.5|26066|26059|26086|26079|26063.5|26056.5|712
1664344200000|2022-09-28 05:50:00|26063.5|26056.5|26091|26084|26106|26099|26063.5|26056.5|1417
1664344500000|2022-09-28 05:55:00|26096|26089|26141|26134|26141|26134|26091|26084|2849
1664344800000|2022-09-28 06:00:00|25916.1|25909.1|25981.1|25974.1|25986.1|25979.1|25911.1|25904.1|3402
1664345100000|2022-09-28 06:05:00|25976.1|25969.1|25951.1|25944.1|25981.1|25974.1|25926.1|25919.1|1256
1664345400000|2022-09-28 06:10:00|25953.6|25946.6|25936.1|25929.1|25976.1|25969.1|25931.1|25924.1|634
1664345700000|2022-09-28 06:15:00|25933.6|25926.6|25906.1|25899.1|25936.1|25929.1|25896.1|25889.1|921
1664346000000|2022-09-28 06:20:00|25911.1|25904.1|25918.6|25911.6|25926.1|25919.1|25906.1|25899.1|262
1664346300000|2022-09-28 06:25:00|25916.1|25909.1|25936.1|25929.1|25946.1|25939.1|25916.1|25909.1|216
1664346600000|2022-09-28 06:30:00|25931.1|25924.1|25921.1|25914.1|25936.1|25929.1|25916.1|25909.1|101
1664346900000|2022-09-28 06:35:00|25918.6|25911.6|25921.1|25914.1|25926.1|25919.1|25911.1|25904.1|77
1664347200000|2022-09-28 06:40:00|25918.6|25911.6|25921.1|25914.1|25931.1|25924.1|25918.6|25911.6|51
1664347500000|2022-09-28 06:45:00|25918.6|25911.6|25911.1|25904.1|25921.1|25914.1|25906.1|25899.1|148
1664347800000|2022-09-28 06:50:00|25916.1|25909.1|25906.1|25899.1|25923.6|25916.6|25906.1|25899.1|31
1664348100000|2022-09-28 06:55:00|25903.6|25896.6|25868.6|25861.6|25911.1|25904.1|25866.1|25859.1|104
1664348400000|2022-09-28 07:00:00|25873.6|25866.6|25931.1|25924.1|25931.1|25924.1|25871.1|25864.1|284
1664348700000|2022-09-28 07:05:00|25926.1|25919.1|25876.1|25869.1|25931.1|25924.1|25866.1|25859.1|406
1664349000000|2022-09-28 07:10:00|25873.6|25866.6|25831.1|25824.1|25888.6|25881.6|25826.1|25819.1|366
1664349300000|2022-09-28 07:15:00|25828.6|25821.6|25851.1|25844.1|25861.1|25854.1|25826.1|25819.1|250
1664349600000|2022-09-28 07:20:00|25853.6|25846.6|25833.6|25826.6|25876.1|25869.1|25828.6|25821.6|101
1664349900000|2022-09-28 07:25:00|25836.1|25829.1|25856.1|25849.1|25861.1|25854.1|25821.1|25814.1|376
1664350200000|2022-09-28 07:30:00|25853.6|25846.6|25886.1|25879.1|25901.1|25894.1|25846.1|25839.1|750
1664350500000|2022-09-28 07:35:00|25888.6|25881.6|25871.1|25864.1|25896.1|25889.1|25841.1|25834.1|537
1664350800000|2022-09-28 07:40:00|25868.6|25861.6|25921.1|25914.1|25921.1|25914.1|25868.6|25861.6|432
1664351100000|2022-09-28 07:45:00|25918.6|25911.6|25911.1|25904.1|25938.6|25931.6|25898.6|25891.6|233
1664351400000|2022-09-28 07:50:00|25913.6|25906.6|25948.6|25941.6|25956.1|25949.1|25911.1|25904.1|315
1664351700000|2022-09-28 07:55:00|25951.1|25944.1|25946.1|25939.1|25971.1|25964.1|25936.1|25929.1|412
1664352000000|2022-09-28 08:00:00|25948.6|25941.6|25911.1|25904.1|25966.1|25959.1|25906.1|25899.1|682
1664352300000|2022-09-28 08:05:00|25908.6|25901.6|25886.1|25879.1|25916.1|25909.1|25886.1|25879.1|143
1664352600000|2022-09-28 08:10:00|25888.6|25881.6|25916.1|25909.1|25926.1|25919.1|25886.1|25879.1|273
1664352900000|2022-09-28 08:15:00|25918.6|25911.6|25901.1|25894.1|25931.1|25924.1|25901.1|25894.1|173
1664353200000|2022-09-28 08:20:00|25903.6|25896.6|25956.1|25949.1|25986.1|25979.1|25901.1|25894.1|551
1664353500000|2022-09-28 08:25:00|25958.6|25951.6|25908.6|25901.6|25978.6|25971.6|25901.1|25894.1|450
1664353800000|2022-09-28 08:30:00|25911.1|25904.1|25911.1|25904.1|25916.1|25909.1|25896.1|25889.1|123
1664354100000|2022-09-28 08:35:00|25908.6|25901.6|25916.1|25909.1|25941.1|25934.1|25906.1|25899.1|128
1664354400000|2022-09-28 08:40:00|25913.6|25906.6|25926.1|25919.1|25931.1|25924.1|25908.6|25901.6|127
1664354700000|2022-09-28 08:45:00|25923.6|25916.6|25936.1|25929.1|25936.1|25929.1|25916.1|25909.1|15
1664355000000|2022-09-28 08:50:00|25971.1|25964.1|25981.1|25974.1|25981.1|25974.1|25946.1|25939.1|251
1664355300000|2022-09-28 08:55:00|25983.6|25976.6|25971.1|25964.1|26001.1|25994.1|25963.6|25956.6|389
1664355600000|2022-09-28 09:00:00|25966.1|25959.1|25951.1|25944.1|25976.1|25969.1|25946.1|25939.1|98
1664355900000|2022-09-28 09:05:00|25948.6|25941.6|25898.6|25891.6|25951.1|25944.1|25896.1|25889.1|485
1664356200000|2022-09-28 09:10:00|25896.1|25889.1|25891.1|25884.1|25911.1|25904.1|25886.1|25879.1|346
1664356500000|2022-09-28 09:15:00|25888.6|25881.6|25861.1|25854.1|25891.1|25884.1|25856.1|25849.1|439
1664356800000|2022-09-28 09:20:00|25863.6|25856.6|25856.1|25849.1|25866.1|25859.1|25846.1|25839.1|264
1664357100000|2022-09-28 09:25:00|25858.6|25851.6|25881.1|25874.1|25881.1|25874.1|25853.6|25846.6|187
1664357400000|2022-09-28 09:30:00|25878.6|25871.6|25901.1|25894.1|25911.1|25904.1|25876.1|25869.1|179
1664357700000|2022-09-28 09:35:00|25898.6|25891.6|25886.1|25879.1|25898.6|25891.6|25871.1|25864.1|128
1664358000000|2022-09-28 09:40:00|25888.6|25881.6|25896.1|25889.1|25901.1|25894.1|25881.1|25874.1|84
1664358300000|2022-09-28 09:45:00|25901.1|25894.1|25881.1|25874.1|25906.1|25899.1|25881.1|25874.1|132
1664358600000|2022-09-28 09:50:00|25876.1|25869.1|25878.6|25871.6|25886.1|25879.1|25863.6|25856.6|108
1664358900000|2022-09-28 09:55:00|25876.1|25869.1|25866.1|25859.1|25881.1|25874.1|25863.6|25856.6|92
1664359200000|2022-09-28 10:00:00|25868.6|25861.6|25921.1|25914.1|25991.1|25984.1|25856.1|25849.1|1405
1664359500000|2022-09-28 10:05:00|25923.6|25916.6|25951.1|25944.1|25966.1|25959.1|25871.1|25864.1|732
1664359800000|2022-09-28 10:10:00|25946.1|25939.1|26011.1|26004.1|26011.1|26004.1|25941.1|25934.1|590
1664360100000|2022-09-28 10:15:00|26008.6|26001.6|26081.1|26074.1|26081.1|26074.1|25998.6|25991.6|491
1664360400000|2022-09-28 10:20:00|26078.6|26071.6|26076.1|26069.1|26086.1|26079.1|26056.1|26049.1|690
1664360700000|2022-09-28 10:25:00|26078.6|26071.6|26061.1|26054.1|26081.1|26074.1|26021.1|26014.1|630
1664361000000|2022-09-28 10:30:00|26063.6|26056.6|26031.1|26024.1|26066.1|26059.1|26016.1|26009.1|413
1664361300000|2022-09-28 10:35:00|26028.6|26021.6|26081.1|26074.1|26083.6|26076.6|26023.6|26016.6|268
1664361600000|2022-09-28 10:40:00|26078.6|26071.6|26086.1|26079.1|26111.1|26104.1|26061.1|26054.1|241
1664361900000|2022-09-28 10:45:00|26081.1|26074.1|26061.1|26054.1|26081.1|26074.1|26041.1|26034.1|269
1664362200000|2022-09-28 10:50:00|26058.6|26051.6|26063.6|26056.6|26081.1|26074.1|26048.6|26041.6|106
1664362500000|2022-09-28 10:55:00|26061.1|26054.1|26046.1|26039.1|26076.1|26069.1|26041.1|26034.1|144
1664362800000|2022-09-28 11:00:00|26051.1|26044.1|26013.6|26006.6|26061.1|26054.1|26011.1|26004.1|305
1664363100000|2022-09-28 11:05:00|26016.1|26009.1|25991.1|25984.1|26016.1|26009.1|25981.1|25974.1|237
1664363400000|2022-09-28 11:10:00|25993.6|25986.6|25971.1|25964.1|26016.1|26009.1|25966.1|25959.1|208
1664363700000|2022-09-28 11:15:00|25973.6|25966.6|26018.6|26011.6|26021.1|26014.1|25966.1|25959.1|197
1664364000000|2022-09-28 11:20:00|26021.1|26014.1|26001.1|25994.1|26021.1|26014.1|25983.6|25976.6|142
1664364300000|2022-09-28 11:25:00|26003.6|25996.6|26001.1|25994.1|26021.1|26014.1|25996.1|25989.1|78
1664364600000|2022-09-28 11:30:00|26003.6|25996.6|26018.6|26011.6|26036.1|26029.1|26001.1|25994.1|169
1664364900000|2022-09-28 11:35:00|26016.1|26009.1|25971.1|25964.1|26021.1|26014.1|25961.1|25954.1|323
1664365200000|2022-09-28 11:40:00|25968.6|25961.6|25981.1|25974.1|25983.6|25976.6|25951.1|25944.1|175
1664365500000|2022-09-28 11:45:00|25976.1|25969.1|25976.1|25969.1|25981.1|25974.1|25956.1|25949.1|96
1664365800000|2022-09-28 11:50:00|25978.6|25971.6|25971.1|25964.1|25978.6|25971.6|25956.1|25949.1|61
1664366100000|2022-09-28 11:55:00|25976.1|25969.1|25981.1|25974.1|25986.1|25979.1|25961.1|25954.1|186
1664366400000|2022-09-28 12:00:00|25978.6|25971.6|26026.1|26019.1|26038.6|26031.6|25978.6|25971.6|303
1664366700000|2022-09-28 12:05:00|26028.6|26021.6|26026.1|26019.1|26051.1|26044.1|26026.1|26019.1|240
1664367000000|2022-09-28 12:10:00|26021.1|26014.1|25996.1|25989.1|26026.1|26019.1|25986.1|25979.1|426
1664367300000|2022-09-28 12:15:00|26001.1|25994.1|26023.6|26016.6|26028.6|26021.6|25991.1|25984.1|231
1664367600000|2022-09-28 12:20:00|26026.1|26019.1|26066.1|26059.1|26081.1|26074.1|26023.6|26016.6|351
1664367900000|2022-09-28 12:25:00|26063.6|26056.6|26046.1|26039.1|26076.1|26069.1|26036.1|26029.1|350
1664368200000|2022-09-28 12:30:00|26043.6|26036.6|26081.1|26074.1|26081.1|26074.1|26031.1|26024.1|321
1664368500000|2022-09-28 12:35:00|26078.6|26071.6|26091.1|26084.1|26096.1|26089.1|26066.1|26059.1|313
1664368800000|2022-09-28 12:40:00|26093.6|26086.6|26131.1|26124.1|26131.1|26124.1|26073.6|26066.6|629
1664369100000|2022-09-28 12:45:00|26128.6|26121.6|26106.1|26099.1|26146.1|26139.1|26106.1|26099.1|260
1664369400000|2022-09-28 12:50:00|26108.6|26101.6|26106.1|26099.1|26118.6|26111.6|26096.1|26089.1|116
1664369700000|2022-09-28 12:55:00|26103.6|26096.6|26091.1|26084.1|26106.1|26099.1|26071.1|26064.1|417
1664370000000|2022-09-28 13:00:00|26086.1|26079.1|26111.1|26104.1|26118.6|26111.6|26081.1|26074.1|136
1664370300000|2022-09-28 13:05:00|26108.6|26101.6|26076.1|26069.1|26131.1|26124.1|26071.1|26064.1|405
1664370600000|2022-09-28 13:10:00|26078.6|26071.6|26081.1|26074.1|26083.6|26076.6|26053.6|26046.6|202
1664370900000|2022-09-28 13:15:00|26086.1|26079.1|26096.1|26089.1|26111.1|26104.1|26081.1|26074.1|126
1664371200000|2022-09-28 13:20:00|26098.6|26091.6|26118.6|26111.6|26126.1|26119.1|26091.1|26084.1|267
1664371500000|2022-09-28 13:25:00|26121.1|26114.1|26106.1|26099.1|26121.1|26114.1|26106.1|26099.1|158
1664371800000|2022-09-28 13:30:00|26101.1|26094.1|26081.1|26074.1|26106.1|26099.1|26053.6|26046.6|842
1664372100000|2022-09-28 13:35:00|26078.6|26071.6|26081.1|26074.1|26101.1|26094.1|26066.1|26059.1|461
1664372400000|2022-09-28 13:40:00|26076.1|26069.1|26131.1|26124.1|26133.6|26126.6|26071.1|26064.1|548
1664372700000|2022-09-28 13:45:00|26128.6|26121.6|26133.6|26126.6|26166.1|26159.1|26113.6|26106.6|869
1664373000000|2022-09-28 13:50:00|26131.1|26124.1|26141.1|26134.1|26171.1|26164.1|26126.1|26119.1|499
1664373300000|2022-09-28 13:55:00|26138.6|26131.6|26146.1|26139.1|26171.1|26164.1|26136.1|26129.1|357
1664373600000|2022-09-28 14:00:00|26148.6|26141.6|26146.1|26139.1|26203.6|26196.6|26138.6|26131.6|507
1664373900000|2022-09-28 14:05:00|26148.6|26141.6|26121.1|26114.1|26171.1|26164.1|26121.1|26114.1|394
1664374200000|2022-09-28 14:10:00|26118.6|26111.6|26158.6|26151.6|26163.6|26156.6|26118.6|26111.6|246
1664374500000|2022-09-28 14:15:00|26161.1|26154.1|26176.1|26169.1|26176.1|26169.1|26126.1|26119.1|395
1664374800000|2022-09-28 14:20:00|26171.1|26164.1|26221.1|26214.1|26221.1|26214.1|26171.1|26164.1|372
1664375100000|2022-09-28 14:25:00|26218.6|26211.6|26243.6|26236.6|26243.6|26236.6|26201.1|26194.1|569
1664375400000|2022-09-28 14:30:00|26246.1|26239.1|26226.1|26219.1|26246.1|26239.1|26206.1|26199.1|419
1664375700000|2022-09-28 14:35:00|26223.6|26216.6|26221.1|26214.1|26246.1|26239.1|26206.1|26199.1|383
1664376000000|2022-09-28 14:40:00|26218.6|26211.6|26256.1|26249.1|26271.1|26264.1|26213.6|26206.6|365
1664376300000|2022-09-28 14:45:00|26251.1|26244.1|26268.6|26261.6|26286.1|26279.1|26248.6|26241.6|230
1664376600000|2022-09-28 14:50:00|26271.1|26264.1|26266.1|26259.1|26273.6|26266.6|26246.1|26239.1|347
1664376900000|2022-09-28 14:55:00|26268.6|26261.6|26251.1|26244.1|26276.1|26269.1|26246.1|26239.1|235
1664377200000|2022-09-28 15:00:00|26256.1|26249.1|26281.1|26274.1|26306.1|26299.1|26236.1|26229.1|377
1664377500000|2022-09-28 15:05:00|26283.6|26276.6|26258.6|26251.6|26288.6|26281.6|26256.1|26249.1|215
1664377800000|2022-09-28 15:10:00|26256.1|26249.1|26278.6|26271.6|26296.1|26289.1|26253.6|26246.6|285
1664378100000|2022-09-28 15:15:00|26281.1|26274.1|26286.1|26279.1|26291.1|26284.1|26273.6|26266.6|169
1664378400000|2022-09-28 15:20:00|26288.6|26281.6|26321.1|26314.1|26321.1|26314.1|26286.1|26279.1|429
1664378700000|2022-09-28 15:25:00|26316.1|26309.1|26306.1|26299.1|26331.1|26324.1|26301.1|26294.1|301
1664379000000|2022-09-28 15:30:00|26308.6|26301.6|26286.1|26279.1|26311.1|26304.1|26271.1|26264.1|306
1664379300000|2022-09-28 15:35:00|26288.6|26281.6|26286.1|26279.1|26306.1|26299.1|26276.1|26269.1|191
1664379600000|2022-09-28 15:40:00|26291.1|26284.1|26301.1|26294.1|26301.1|26294.1|26276.1|26269.1|165
1664379900000|2022-09-28 15:45:00|26298.6|26291.6|26321.1|26314.1|26326.1|26319.1|26286.1|26279.1|135
1664380200000|2022-09-28 15:50:00|26318.6|26311.6|26356.1|26349.1|26361.1|26354.1|26316.1|26309.1|284
1664380500000|2022-09-28 15:55:00|26358.6|26351.6|26381.1|26374.1|26381.1|26374.1|26358.6|26351.6|307
1664380800000|2022-09-28 16:00:00|26376.1|26369.1|26376.1|26369.1|26381.1|26374.1|26368.6|26361.6|155
1664381100000|2022-09-28 16:05:00|26378.6|26371.6|26381.1|26374.1|26386.1|26379.1|26366.1|26359.1|175
1664381400000|2022-09-28 16:10:00|26383.6|26376.6|26406.1|26399.1|26406.1|26399.1|26381.1|26374.1|195
1664381700000|2022-09-28 16:15:00|26401.1|26394.1|26421.1|26414.1|26423.6|26416.6|26396.1|26389.1|254
1664382000000|2022-09-28 16:20:00|26423.6|26416.6|26396.1|26389.1|26426.1|26419.1|26396.1|26389.1|203
1664382300000|2022-09-28 16:25:00|26398.6|26391.6|26393.6|26386.6|26401.1|26394.1|26381.1|26374.1|234
1664382600000|2022-09-28 16:30:00|26396.1|26389.1|26396.1|26389.1|26406.1|26399.1|26383.6|26376.6|181
1664382900000|2022-09-28 16:35:00|26401.1|26394.1|26381.1|26374.1|26401.1|26394.1|26376.1|26369.1|224
1664383200000|2022-09-28 16:40:00|26383.6|26376.6|26406.1|26399.1|26411.1|26404.1|26381.1|26374.1|105
1664383500000|2022-09-28 16:45:00|26408.6|26401.6|26416.1|26409.1|26421.1|26414.1|26406.1|26399.1|193
1664383800000|2022-09-28 16:50:00|26413.6|26406.6|26406.1|26399.1|26416.1|26409.1|26396.1|26389.1|136
1664384100000|2022-09-28 16:55:00|26408.6|26401.6|26411.1|26404.1|26416.1|26409.1|26393.6|26386.6|127
1664384400000|2022-09-28 17:00:00|26416.1|26409.1|26416.1|26409.1|26421.1|26414.1|26401.1|26394.1|237
1664384700000|2022-09-28 17:05:00|26418.6|26411.6|26466.1|26459.1|26471.1|26464.1|26416.1|26409.1|387
1664385000000|2022-09-28 17:10:00|26463.6|26456.6|26466.1|26459.1|26466.1|26459.1|26451.1|26444.1|72
1664385300000|2022-09-28 17:15:00|26471.1|26464.1|26486.1|26479.1|26486.1|26479.1|26466.1|26459.1|199
1664385600000|2022-09-28 17:20:00|26481.1|26474.1|26481.1|26474.1|26486.1|26479.1|26476.1|26469.1|191
1664385900000|2022-09-28 17:25:00|26483.6|26476.6|26471.1|26464.1|26486.1|26479.1|26461.1|26454.1|123
1664386200000|2022-09-28 17:30:00|26468.6|26461.6|26476.1|26469.1|26481.1|26474.1|26466.1|26459.1|85
1664386500000|2022-09-28 17:35:00|26473.6|26466.6|26471.1|26464.1|26481.1|26474.1|26458.6|26451.6|122
1664386800000|2022-09-28 17:40:00|26468.6|26461.6|26471.1|26464.1|26486.1|26479.1|26468.6|26461.6|77
1664387100000|2022-09-28 17:45:00|26473.6|26466.6|26446.1|26439.1|26476.1|26469.1|26441.1|26434.1|306
1664387400000|2022-09-28 17:50:00|26443.6|26436.6|26441.1|26434.1|26446.1|26439.1|26426.1|26419.1|94
1664387700000|2022-09-28 17:55:00|26443.6|26436.6|26441.1|26434.1|26451.1|26444.1|26436.1|26429.1|78
1664388000000|2022-09-28 18:00:00|26443.6|26436.6|26458.6|26451.6|26461.1|26454.1|26438.6|26431.6|127
1664388300000|2022-09-28 18:05:00|26456.1|26449.1|26461.1|26454.1|26471.1|26464.1|26456.1|26449.1|106
1664388600000|2022-09-28 18:10:00|26458.6|26451.6|26446.1|26439.1|26461.1|26454.1|26441.1|26434.1|72
1664388900000|2022-09-28 18:15:00|26448.6|26441.6|26431.1|26424.1|26451.1|26444.1|26421.1|26414.1|288
1664389200000|2022-09-28 18:20:00|26426.1|26419.1|26421.1|26414.1|26433.6|26426.6|26416.1|26409.1|74
1664389500000|2022-09-28 18:25:00|26416.1|26409.1|26431.1|26424.1|26433.6|26426.6|26411.1|26404.1|71
1664389800000|2022-09-28 18:30:00|26433.6|26426.6|26451.1|26444.1|26453.6|26446.6|26426.1|26419.1|114
1664390100000|2022-09-28 18:35:00|26448.6|26441.6|26461.1|26454.1|26468.6|26461.6|26446.1|26439.1|142
1664390400000|2022-09-28 18:40:00|26463.6|26456.6|26441.1|26434.1|26463.6|26456.6|26426.1|26419.1|68
1664390700000|2022-09-28 18:45:00|26443.6|26436.6|26446.1|26439.1|26451.1|26444.1|26431.1|26424.1|104
1664391000000|2022-09-28 18:50:00|26448.6|26441.6|26456.1|26449.1|26463.6|26456.6|26446.1|26439.1|90
1664391300000|2022-09-28 18:55:00|26451.1|26444.1|26446.1|26439.1|26463.6|26456.6|26446.1|26439.1|102
1664391600000|2022-09-28 19:00:00|26443.6|26436.6|26481.1|26474.1|26486.1|26479.1|26441.1|26434.1|155
1664391900000|2022-09-28 19:05:00|26478.6|26471.6|26486.1|26479.1|26496.1|26489.1|26476.1|26469.1|477
1664392200000|2022-09-28 19:10:00|26483.6|26476.6|26501.1|26494.1|26506.1|26499.1|26481.1|26474.1|304
1664392500000|2022-09-28 19:15:00|26498.6|26491.6|26501.1|26494.1|26511.1|26504.1|26496.1|26489.1|278
1664392800000|2022-09-28 19:20:00|26498.6|26491.6|26496.1|26489.1|26501.1|26494.1|26486.1|26479.1|86
1664393100000|2022-09-28 19:25:00|26498.6|26491.6|26501.1|26494.1|26516.1|26509.1|26496.1|26489.1|135
1664393400000|2022-09-28 19:30:00|26496.1|26489.1|26526.1|26519.1|26526.1|26519.1|26496.1|26489.1|254
1664393700000|2022-09-28 19:35:00|26523.6|26516.6|26516.1|26509.1|26531.1|26524.1|26511.1|26504.1|224
1664394000000|2022-09-28 19:40:00|26511.1|26504.1|26531.1|26524.1|26536.1|26529.1|26511.1|26504.1|183
1664394300000|2022-09-28 19:45:00|26526.1|26519.1|26536.1|26529.1|26546.1|26539.1|26526.1|26519.1|167
1664394600000|2022-09-28 19:50:00|26531.1|26524.1|26523.6|26516.6|26541.1|26534.1|26516.1|26509.1|232
1664394900000|2022-09-28 19:55:00|26521.1|26514.1|26481.1|26474.1|26521.1|26514.1|26476.1|26469.1|510
1664395200000|2022-09-28 20:00:00|26486.1|26479.1|26476.1|26469.1|26496.1|26489.1|26471.1|26464.1|118
1664395500000|2022-09-28 20:05:00|26478.6|26471.6|26476.1|26469.1|26478.6|26471.6|26461.1|26454.1|84
1664395800000|2022-09-28 20:10:00|26473.6|26466.6|26481.1|26474.1|26486.1|26479.1|26471.1|26464.1|37
1664396100000|2022-09-28 20:15:00|26483.6|26476.6|26476.1|26469.1|26486.1|26479.1|26476.1|26469.1|13
1664396400000|2022-09-28 20:20:00|26473.6|26466.6|26466.1|26459.1|26476.1|26469.1|26466.1|26459.1|13
1664396700000|2022-09-28 20:25:00|26468.6|26461.6|26466.1|26459.1|26468.6|26461.6|26461.1|26454.1|43
1664397000000|2022-09-28 20:30:00|26463.6|26456.6|26468.6|26461.6|26471.1|26464.1|26461.1|26454.1|15
1664397300000|2022-09-28 20:35:00|26466.1|26459.1|26468.6|26461.6|26471.1|26464.1|26466.1|26459.1|7
1664397600000|2022-09-28 20:40:00|26471.1|26464.1|26463.6|26456.6|26471.1|26464.1|26463.6|26456.6|13
1664397900000|2022-09-28 20:45:00|26461.1|26454.1|26463.6|26456.6|26466.1|26459.1|26458.6|26451.6|11
1664398200000|2022-09-28 20:50:00|26466.1|26459.1|26456.1|26449.1|26466.1|26459.1|26456.1|26449.1|19
1664398500000|2022-09-28 20:55:00|26458.6|26451.6|26467.6|26452.6|26470.1|26461.6|26456.1|26449.1|27
1664398800000|2022-09-28 21:00:00|26465.1|26450.1|26477.6|26462.6|26477.6|26462.6|26465.1|26450.1|5
1664399100000|2022-09-28 21:05:00|26480.1|26465.1|26487.6|26472.6|26490.1|26475.1|26480.1|26465.1|2
1664399400000|2022-09-28 21:10:00|26485.1|26470.1|26485.1|26470.1|26485.1|26470.1|26485.1|26470.1|0
1664399700000|2022-09-28 21:15:00|26491.5|26461.5|26494.2|26464.2|26494.2|26464.2|26491.5|26461.5|32693
1664400000000|2022-09-28 21:20:00|26492.6|26462.6|26491.7|26461.7|26492.6|26462.6|26491.7|26461.7|0
1664400300000|2022-09-28 21:25:00|26492.3|26462.3|26492.3|26462.3|26494.7|26464.7|26490.8|26460.8|0
1664400600000|2022-09-28 21:30:00|26492.6|26462.6|26506.3|26476.3|26506.3|26476.3|26492.6|26462.6|0
1664400900000|2022-09-28 21:35:00|26508.3|26478.3|26517.7|26487.7|26523.9|26493.9|26508.3|26478.3|0
1664401200000|2022-09-28 21:40:00|26517.3|26487.3|26518.2|26488.2|26518.3|26488.3|26516.9|26486.9|0
1664401500000|2022-09-28 21:45:00|26518.1|26488.1|26530.6|26500.6|26531.3|26501.3|26517.9|26487.9|0
1664401800000|2022-09-28 21:50:00|26530.8|26500.8|26529.1|26499.1|26531.4|26501.4|26528.7|26498.7|0
1664402100000|2022-09-28 21:55:00|26529.3|26499.3|26523.8|26493.8|26530.3|26500.3|26523.7|26493.7|0
1664402400000|2022-09-28 22:00:00|26520|26490|26475.2|26460.2|26531.2|26501.2|26472.7|26457.7|11
1664402700000|2022-09-28 22:05:00|26477.7|26462.7|26477.7|26462.7|26485.2|26470.2|26475.2|26460.2|6
1664403000000|2022-09-28 22:10:00|26480.2|26465.2|26490.2|26475.2|26497.7|26482.7|26480.2|26465.2|29
1664403300000|2022-09-28 22:15:00|26487.7|26472.7|26485.2|26470.2|26490.2|26475.2|26482.7|26467.7|7
1664403600000|2022-09-28 22:20:00|26482.7|26467.7|26482.7|26467.7|26485.2|26470.2|26480.2|26465.2|5
1664403900000|2022-09-28 22:25:00|26490.2|26475.2|26490.2|26475.2|26495.2|26480.2|26487.7|26472.7|6
1664404200000|2022-09-28 22:30:00|26487.7|26472.7|26487.7|26472.7|26487.7|26472.7|26477.7|26462.7|1
1664404500000|2022-09-28 22:35:00|26485.2|26470.2|26472.7|26457.7|26485.2|26470.2|26472.7|26457.7|8
1664404800000|2022-09-28 22:40:00|26475.2|26460.2|26477.7|26462.7|26480.2|26465.2|26462.7|26447.7|13
1664405100000|2022-09-28 22:45:00|26475.2|26460.2|26452.7|26437.7|26475.2|26460.2|26445.2|26430.2|14
1664405400000|2022-09-28 22:50:00|26450.2|26435.2|26437.7|26422.7|26455.2|26440.2|26435.2|26420.2|19
1664405700000|2022-09-28 22:55:00|26440.2|26425.2|26447.7|26432.7|26450.2|26435.2|26437.7|26422.7|3
1664406000000|2022-09-28 23:00:00|26450.2|26435.2|26455.2|26440.2|26460.2|26445.2|26447.7|26432.7|13
1664406300000|2022-09-28 23:05:00|26457.7|26442.7|26467.7|26452.7|26470.2|26455.2|26450.2|26435.2|43
1664406600000|2022-09-28 23:10:00|26470.2|26455.2|26470.2|26455.2|26475.2|26460.2|26470.2|26455.2|18
1664406900000|2022-09-28 23:15:00|26467.7|26452.7|26465.2|26450.2|26470.2|26455.2|26465.2|26450.2|21
1664407200000|2022-09-28 23:20:00|26460.2|26445.2|26455.2|26440.2|26460.2|26445.2|26455.2|26440.2|11
1664407500000|2022-09-28 23:25:00|26460.2|26445.2|26460.2|26445.2|26460.2|26445.2|26455.2|26440.2|5
1664407800000|2022-09-28 23:30:00|26450.2|26435.2|26436.2|26429.2|26451.2|26444.2|26423.7|26416.7|27882
1664408100000|2022-09-28 23:35:00|26438.7|26431.7|26421.2|26414.2|26441.2|26434.2|26416.2|26409.2|109
1664408400000|2022-09-28 23:40:00|26418.7|26411.7|26431.2|26424.2|26446.2|26439.2|26416.2|26409.2|392
1664408700000|2022-09-28 23:45:00|26433.7|26426.7|26456.2|26449.2|26466.2|26459.2|26421.2|26414.2|734
1664409000000|2022-09-28 23:50:00|26458.7|26451.7|26458.7|26451.7|26491.2|26484.2|26443.7|26436.7|443
1664409300000|2022-09-28 23:55:00|26461.2|26454.2|26438.7|26431.7|26466.2|26459.2|26436.2|26429.2|294
1664409600000|2022-09-29 00:00:00|26436.2|26429.2|26446.2|26439.2|26456.2|26449.2|26411.2|26404.2|1614
1664409900000|2022-09-29 00:05:00|26451.2|26444.2|26426.2|26419.2|26491.2|26484.2|26426.2|26419.2|944
1664410200000|2022-09-29 00:10:00|26431.2|26424.2|26351.2|26344.2|26453.7|26446.7|26346.2|26339.2|1350
1664410500000|2022-09-29 00:15:00|26358.7|26351.7|26411.2|26404.2|26411.2|26404.2|26356.2|26349.2|1252
1664410800000|2022-09-29 00:20:00|26416.2|26409.2|26378.7|26371.7|26431.2|26424.2|26356.2|26349.2|968
1664411100000|2022-09-29 00:25:00|26381.2|26374.2|26436.2|26429.2|26461.2|26454.2|26376.2|26369.2|694
1664411400000|2022-09-29 00:30:00|26438.7|26431.7|26438.7|26431.7|26456.2|26449.2|26416.2|26409.2|557
1664411700000|2022-09-29 00:35:00|26436.2|26429.2|26441.2|26434.2|26471.2|26464.2|26426.2|26419.2|717
1664412000000|2022-09-29 00:40:00|26436.2|26429.2|26401.2|26394.2|26438.7|26431.7|26396.2|26389.2|433
1664412300000|2022-09-29 00:45:00|26403.7|26396.7|26396.2|26389.2|26406.2|26399.2|26376.2|26369.2|542
1664412600000|2022-09-29 00:50:00|26391.2|26384.2|26386.2|26379.2|26393.7|26386.7|26361.2|26354.2|305
1664412900000|2022-09-29 00:55:00|26383.7|26376.7|26386.2|26379.2|26406.2|26399.2|26376.2|26369.2|416
1664413200000|2022-09-29 01:00:00|26383.7|26376.7|26396.2|26389.2|26416.2|26409.2|26371.2|26364.2|345
1664413500000|2022-09-29 01:05:00|26398.7|26391.7|26416.2|26409.2|26426.2|26419.2|26386.2|26379.2|259
1664413800000|2022-09-29 01:10:00|26421.2|26414.2|26411.2|26404.2|26421.2|26414.2|26396.2|26389.2|192
1664414100000|2022-09-29 01:15:00|26406.2|26399.2|26386.2|26379.2|26421.2|26414.2|26361.2|26354.2|441
1664414400000|2022-09-29 01:20:00|26388.7|26381.7|26416.2|26409.2|26421.2|26414.2|26386.2|26379.2|264
1664414700000|2022-09-29 01:25:00|26413.7|26406.7|26416.2|26409.2|26441.2|26434.2|26406.2|26399.2|234
1664415000000|2022-09-29 01:30:00|26421.2|26414.2|26426.2|26419.2|26431.2|26424.2|26406.2|26399.2|331
1664415300000|2022-09-29 01:35:00|26428.7|26421.7|26441.2|26434.2|26446.2|26439.2|26426.2|26419.2|340
1664415600000|2022-09-29 01:40:00|26438.7|26431.7|26461.2|26454.2|26466.2|26459.2|26436.2|26429.2|356
1664415900000|2022-09-29 01:45:00|26458.7|26451.7|26451.2|26444.2|26461.2|26454.2|26441.2|26434.2|163
1664416200000|2022-09-29 01:50:00|26453.7|26446.7|26391.2|26384.2|26461.2|26454.2|26386.2|26379.2|210
1664416500000|2022-09-29 01:55:00|26393.7|26386.7|26361.2|26354.2|26396.2|26389.2|26356.2|26349.2|375
1664416800000|2022-09-29 02:00:00|26363.7|26356.7|26356.2|26349.2|26386.2|26379.2|26356.2|26349.2|315
1664417100000|2022-09-29 02:05:00|26351.2|26344.2|26283.7|26276.7|26368.7|26361.7|26281.2|26274.2|668
1664417400000|2022-09-29 02:10:00|26281.2|26274.2|26281.2|26274.2|26296.2|26289.2|26271.2|26264.2|305
1664417700000|2022-09-29 02:15:00|26286.2|26279.2|26326.2|26319.2|26326.2|26319.2|26276.2|26269.2|249
1664418000000|2022-09-29 02:20:00|26321.2|26314.2|26271.2|26264.2|26326.2|26319.2|26271.2|26264.2|311
1664418300000|2022-09-29 02:25:00|26268.7|26261.7|26256.2|26249.2|26281.2|26274.2|26241.2|26234.2|433
1664418600000|2022-09-29 02:30:00|26261.2|26254.2|26256.2|26249.2|26271.2|26264.2|26246.2|26239.2|187
1664418900000|2022-09-29 02:35:00|26258.7|26251.7|26266.2|26259.2|26271.2|26264.2|26256.2|26249.2|201
1664419200000|2022-09-29 02:40:00|26263.7|26256.7|26271.2|26264.2|26276.2|26269.2|26261.2|26254.2|161
1664419500000|2022-09-29 02:45:00|26268.7|26261.7|26281.2|26274.2|26288.7|26281.7|26266.2|26259.2|97
1664419800000|2022-09-29 02:50:00|26286.2|26279.2|26281.2|26274.2|26286.2|26279.2|26268.7|26261.7|118
1664420100000|2022-09-29 02:55:00|26291.2|26284.2|26260.5|26253.5|26291.2|26284.2|26255.5|26248.5|233
1664420400000|2022-09-29 03:00:00|26263|26256|26278|26271|26278|26271|26258|26251|314
1664420700000|2022-09-29 03:05:00|26280.5|26273.5|26268|26261|26283|26276|26268|26261|188
1664421000000|2022-09-29 03:10:00|26273|26266|26283|26276|26283|26276|26263|26256|253
1664421300000|2022-09-29 03:15:00|26288|26281|26288|26281|26293|26286|26285.5|26278.5|82
1664421600000|2022-09-29 03:20:00|26293|26286|26298|26291|26303|26296|26285.5|26278.5|89
1664421900000|2022-09-29 03:25:00|26295.5|26288.5|26298|26291|26303|26296|26288|26281|125
1664422200000|2022-09-29 03:30:00|26300.5|26293.5|26313|26306|26323|26316|26293|26286|319
1664422500000|2022-09-29 03:35:00|26310.5|26303.5|26313|26306|26323|26316|26288|26281|155
1664422800000|2022-09-29 03:40:00|26315.5|26308.5|26338|26331|26343|26336|26310.5|26303.5|238
1664423100000|2022-09-29 03:45:00|26340.5|26333.5|26368|26361|26368|26361|26330.5|26323.5|351
1664423400000|2022-09-29 03:50:00|26373|26366|26398|26391|26403|26396|26373|26366|401
1664423700000|2022-09-29 03:55:00|26403|26396|26383|26376|26403|26396|26363|26356|373
1664424000000|2022-09-29 04:00:00|26378|26371|26353|26346|26393|26386|26343|26336|483
1664424300000|2022-09-29 04:05:00|26350.5|26343.5|26373|26366|26373|26366|26345.5|26338.5|346
1664424600000|2022-09-29 04:10:00|26370.5|26363.5|26398|26391|26403|26396|26368|26361|355
1664424900000|2022-09-29 04:15:00|26393|26386|26388|26381|26403|26396|26378|26371|277
1664425200000|2022-09-29 04:20:00|26385.5|26378.5|26403|26396|26403|26396|26378|26371|328
1664425500000|2022-09-29 04:25:00|26408|26401|26428|26421|26428|26421|26403|26396|377
1664425800000|2022-09-29 04:30:00|26423|26416|26413|26406|26428|26421|26403|26396|384
1664426100000|2022-09-29 04:35:00|26418|26411|26428|26421|26428|26421|26408|26401|217
1664426400000|2022-09-29 04:40:00|26430.5|26423.5|26443|26436|26443|26436|26430.5|26423.5|258
1664426700000|2022-09-29 04:45:00|26448|26441|26448|26441|26453|26446|26443|26436|256
1664427000000|2022-09-29 04:50:00|26445.5|26438.5|26448|26441|26453|26446|26443|26436|298
1664427300000|2022-09-29 04:55:00|26453|26446|26453|26446|26458|26451|26443|26436|275
1664427600000|2022-09-29 05:00:00|26458|26451|26470.5|26463.5|26473|26466|26443|26436|545
1664427900000|2022-09-29 05:05:00|26468|26461|26478|26471|26483|26476|26463|26456|437
1664428200000|2022-09-29 05:10:00|26473|26466|26443|26436|26473|26466|26443|26436|311
1664428500000|2022-09-29 05:15:00|26440.5|26433.5|26463|26456|26463|26456|26428|26421|403
1664428800000|2022-09-29 05:20:00|26460.5|26453.5|26458|26451|26470.5|26463.5|26455.5|26448.5|347
1664429100000|2022-09-29 05:25:00|26453|26446|26443|26436|26453|26446|26433|26426|325
1664429400000|2022-09-29 05:30:00|26438|26431|26418|26411|26453|26446|26405.5|26398.5|383
1664429700000|2022-09-29 05:35:00|26413|26406|26423|26416|26438|26431|26413|26406|558
1664430000000|2022-09-29 05:40:00|26418|26411|26383|26376|26418|26411|26368|26361|752
1664430300000|2022-09-29 05:45:00|26378|26371|26430.5|26423.5|26430.5|26423.5|26360.5|26353.5|1144
1664430600000|2022-09-29 05:50:00|26433|26426|26438|26431|26443|26436|26423|26416|1001
1664430900000|2022-09-29 05:55:00|26435.5|26428.5|26458|26451|26463|26456|26423|26416|2333
1664431200000|2022-09-29 06:00:00|26463|26456|26398|26391|26468|26461|26373|26366|3290
1664431500000|2022-09-29 06:05:00|26393|26386|26373|26366|26403|26396|26363|26356|637
1664431800000|2022-09-29 06:10:00|26378|26371|26343|26336|26378|26371|26328|26321|775
1664432100000|2022-09-29 06:15:00|26338|26331|26323|26316|26338|26331|26320.5|26313.5|591
1664432400000|2022-09-29 06:20:00|26318|26311|26328|26321|26333|26326|26303|26296|333
1664432700000|2022-09-29 06:25:00|26333|26326|26325.5|26318.5|26338|26331|26323|26316|157
1664433000000|2022-09-29 06:30:00|26323|26316|26320.5|26313.5|26335.5|26328.5|26310.5|26303.5|112
1664433300000|2022-09-29 06:35:00|26318|26311|26338|26331|26338|26331|26318|26311|92
1664433600000|2022-09-29 06:40:00|26335.5|26328.5|26358|26351|26365.5|26358.5|26333|26326|149
1664433900000|2022-09-29 06:45:00|26355.5|26348.5|26340.5|26333.5|26365.5|26358.5|26335.5|26328.5|50
1664434200000|2022-09-29 06:50:00|26338|26331|26343|26336|26348|26341|26335.5|26328.5|47
1664434500000|2022-09-29 06:55:00|26338|26331|26333|26326|26343|26336|26325.5|26318.5|72
1664434800000|2022-09-29 07:00:00|26335.5|26328.5|26273|26266|26345.5|26338.5|26258|26251|288
1664435100000|2022-09-29 07:05:00|26268|26261|26255.5|26248.5|26268|26261|26238|26231|335
1664435400000|2022-09-29 07:10:00|26258|26251|26243|26236|26258|26251|26228|26221|297
1664435700000|2022-09-29 07:15:00|26240.5|26233.5|26210.5|26203.5|26243|26236|26203|26196|147
1664436000000|2022-09-29 07:20:00|26208|26201|26185.5|26178.5|26208|26201|26163|26156|314
1664436300000|2022-09-29 07:25:00|26188|26181|26185.5|26178.5|26200.5|26193.5|26163|26156|207
1664436600000|2022-09-29 07:30:00|26183|26176|26183|26176|26190.5|26183.5|26153|26146|533
1664436900000|2022-09-29 07:35:00|26180.5|26173.5|26168|26161|26180.5|26173.5|26158|26151|121
1664437200000|2022-09-29 07:40:00|26165.5|26158.5|26163|26156|26180.5|26173.5|26158|26151|170
1664437500000|2022-09-29 07:45:00|26160.5|26153.5|26175.5|26168.5|26178|26171|26143|26136|314
1664437800000|2022-09-29 07:50:00|26173|26166|26163|26156|26183|26176|26138|26131|272
1664438100000|2022-09-29 07:55:00|26160.5|26153.5|26193|26186|26203|26196|26158|26151|193
1664438400000|2022-09-29 08:00:00|26195.5|26188.5|26218|26211|26223|26216|26173|26166|278
1664438700000|2022-09-29 08:05:00|26215.5|26208.5|26253|26246|26263|26256|26213|26206|528
1664439000000|2022-09-29 08:10:00|26248|26241|26238|26231|26248|26241|26228|26221|110
1664439300000|2022-09-29 08:15:00|26243|26236|26253|26246|26258|26251|26213|26206|229
1664439600000|2022-09-29 08:20:00|26250.5|26243.5|26213|26206|26253|26246|26213|26206|267
1664439900000|2022-09-29 08:25:00|26215.5|26208.5|26218|26211|26238|26231|26208|26201|66
1664440200000|2022-09-29 08:30:00|26215.5|26208.5|26235.5|26228.5|26240.5|26233.5|26213|26206|142
1664440500000|2022-09-29 08:35:00|26238|26231|26203|26196|26238|26231|26193|26186|67
1664440800000|2022-09-29 08:40:00|26205.5|26198.5|26250.5|26243.5|26253|26246|26203|26196|152
1664441100000|2022-09-29 08:45:00|26253|26246|26238|26231|26253|26246|26230.5|26223.5|95
1664441400000|2022-09-29 08:50:00|26240.5|26233.5|26228|26221|26243|26236|26218|26211|86
1664441700000|2022-09-29 08:55:00|26230.5|26223.5|26223|26216|26233|26226|26213|26206|55
1664442000000|2022-09-29 09:00:00|26220.5|26213.5|26245.5|26238.5|26253|26246|26215.5|26208.5|186
1664442300000|2022-09-29 09:05:00|26243|26236|26273|26266|26278|26271|26238|26231|236
1664442600000|2022-09-29 09:10:00|26275.5|26268.5|26275.5|26268.5|26285.5|26278.5|26263|26256|189
1664442900000|2022-09-29 09:15:00|26278|26271|26248|26241|26293|26286|26243|26236|162
1664443200000|2022-09-29 09:20:00|26250.5|26243.5|26258|26251|26270.5|26263.5|26243|26236|83
1664443500000|2022-09-29 09:25:00|26263|26256|26263|26256|26278|26271|26258|26251|115
1664443800000|2022-09-29 09:30:00|26268|26261|26268|26261|26283|26276|26260.5|26253.5|91
1664444100000|2022-09-29 09:35:00|26270.5|26263.5|26270.5|26263.5|26278|26271|26263|26256|88
1664444400000|2022-09-29 09:40:00|26273|26266|26318|26311|26318|26311|26265.5|26258.5|235
1664444700000|2022-09-29 09:45:00|26315.5|26308.5|26318|26311|26333|26326|26308|26301|343
1664445000000|2022-09-29 09:50:00|26315.5|26308.5|26298|26291|26318|26311|26283|26276|327
1664445300000|2022-09-29 09:55:00|26293|26286|26293|26286|26298|26291|26273|26266|131
1664445600000|2022-09-29 10:00:00|26290.5|26283.5|26243|26236|26290.5|26283.5|26243|26236|209
1664445900000|2022-09-29 10:05:00|26248|26241|26253|26246|26258|26251|26233|26226|73
1664446200000|2022-09-29 10:10:00|26250.5|26243.5|26243|26236|26260.5|26253.5|26243|26236|72
1664446500000|2022-09-29 10:15:00|26245.5|26238.5|26273|26266|26273|26266|26245.5|26238.5|113
1664446800000|2022-09-29 10:20:00|26270.5|26263.5|26278|26271|26283|26276|26258|26251|137
1664447100000|2022-09-29 10:25:00|26275.5|26268.5|26253|26246|26283|26276|26253|26246|92
1664447400000|2022-09-29 10:30:00|26258|26251|26273|26266|26278|26271|26253|26246|81
1664447700000|2022-09-29 10:35:00|26275.5|26268.5|26268|26261|26278|26271|26263|26256|103
1664448000000|2022-09-29 10:40:00|26265.5|26258.5|26273|26266|26278|26271|26263|26256|67
1664448300000|2022-09-29 10:45:00|26275.5|26268.5|26283|26276|26288|26281|26273|26266|142
1664448600000|2022-09-29 10:50:00|26285.5|26278.5|26313|26306|26313|26306|26278|26271|192
1664448900000|2022-09-29 10:55:00|26310.5|26303.5|26285.5|26278.5|26328|26321|26283|26276|195
1664449200000|2022-09-29 11:00:00|26288|26281|26293|26286|26308|26301|26288|26281|162
1664449500000|2022-09-29 11:05:00|26295.5|26288.5|26298|26291|26308|26301|26293|26286|105
1664449800000|2022-09-29 11:10:00|26303|26296|26318|26311|26323|26316|26290.5|26283.5|93
1664450100000|2022-09-29 11:15:00|26320.5|26313.5|26355.5|26348.5|26358|26351|26318|26311|385
1664450400000|2022-09-29 11:20:00|26358|26351|26348|26341|26363|26356|26338|26331|123
1664450700000|2022-09-29 11:25:00|26343|26336|26350.5|26343.5|26353|26346|26338|26331|126
1664451000000|2022-09-29 11:30:00|26348|26341|26343|26336|26358|26351|26338|26331|94
1664451300000|2022-09-29 11:35:00|26340.5|26333.5|26328|26321|26343|26336|26318|26311|114
1664451600000|2022-09-29 11:40:00|26325.5|26318.5|26343|26336|26353|26346|26325.5|26318.5|105
1664451900000|2022-09-29 11:45:00|26345.5|26338.5|26333|26326|26363|26356|26330.5|26323.5|168
1664452200000|2022-09-29 11:50:00|26335.5|26328.5|26348|26341|26353|26346|26330.5|26323.5|70
1664452500000|2022-09-29 11:55:00|26343|26336|26323|26316|26343|26336|26323|26316|104
1664452800000|2022-09-29 12:00:00|26325.5|26318.5|26293|26286|26328|26321|26288|26281|498
1664453100000|2022-09-29 12:05:00|26295.5|26288.5|26303|26296|26303|26296|26283|26276|260
1664453400000|2022-09-29 12:10:00|26300.5|26293.5|26283|26276|26300.5|26293.5|26275.5|26268.5|99
1664453700000|2022-09-29 12:15:00|26280.5|26273.5|26293|26286|26295.5|26288.5|26273|26266|85
1664454000000|2022-09-29 12:20:00|26290.5|26283.5|26323|26316|26323|26316|26288|26281|149
1664454300000|2022-09-29 12:25:00|26318|26311|26323|26316|26333|26326|26308|26301|87
1664454600000|2022-09-29 12:30:00|26310.5|26303.5|26245.5|26238.5|26313|26306|26243|26236|486
1664454900000|2022-09-29 12:35:00|26248|26241|26268|26261|26273|26266|26223|26216|420
1664455200000|2022-09-29 12:40:00|26265.5|26258.5|26263|26256|26273|26266|26248|26241|178
1664455500000|2022-09-29 12:45:00|26258|26251|26253|26246|26273|26266|26238|26231|506
1664455800000|2022-09-29 12:50:00|26250.5|26243.5|26253|26246|26263|26256|26238|26231|135
1664456100000|2022-09-29 12:55:00|26255.5|26248.5|26243|26236|26268|26261|26238|26231|62
1664456400000|2022-09-29 13:00:00|26248|26241|26250.5|26243.5|26265.5|26258.5|26238|26231|218
1664456700000|2022-09-29 13:05:00|26253|26246|26275.5|26268.5|26280.5|26273.5|26248|26241|169
1664457000000|2022-09-29 13:10:00|26278|26271|26288|26281|26288|26281|26268|26261|104
1664457300000|2022-09-29 13:15:00|26283|26276|26323|26316|26323|26316|26280.5|26273.5|292
1664457600000|2022-09-29 13:20:00|26320.5|26313.5|26298|26291|26333|26326|26293|26286|560
1664457900000|2022-09-29 13:25:00|26295.5|26288.5|26283|26276|26295.5|26288.5|26278|26271|216
1664458200000|2022-09-29 13:30:00|26280.5|26273.5|26263|26256|26303|26296|26258|26251|566
1664458500000|2022-09-29 13:35:00|26265.5|26258.5|26245.5|26238.5|26268|26261|26238|26231|473
1664458800000|2022-09-29 13:40:00|26243|26236|26183|26176|26253|26246|26180.5|26173.5|455
1664459100000|2022-09-29 13:45:00|26178|26171|26173|26166|26198|26191|26163|26156|424
1664459400000|2022-09-29 13:50:00|26178|26171|26198|26191|26213|26206|26173|26166|278
1664459700000|2022-09-29 13:55:00|26195.5|26188.5|26173|26166|26213|26206|26173|26166|426
1664460000000|2022-09-29 14:00:00|26175.5|26168.5|26130.5|26123.5|26190.5|26183.5|26123|26116|914
1664460300000|2022-09-29 14:05:00|26128|26121|26098|26091|26143|26136|26098|26091|556
1664460600000|2022-09-29 14:10:00|26100.5|26093.5|26063|26056|26118|26111|26060.5|26053.5|436
1664460900000|2022-09-29 14:15:00|26065.5|26058.5|26058|26051|26073|26066|26033|26026|552
1664461200000|2022-09-29 14:20:00|26060.5|26053.5|26083|26076|26108|26101|26058|26051|516
1664461500000|2022-09-29 14:25:00|26080.5|26073.5|26105.5|26098.5|26108|26101|26078|26071|211
1664461800000|2022-09-29 14:30:00|26103|26096|26063|26056|26103|26096|26063|26056|256
1664462100000|2022-09-29 14:35:00|26060.5|26053.5|26065.5|26058.5|26078|26071|26038|26031|307
1664462400000|2022-09-29 14:40:00|26063|26056|26098|26091|26113|26106|26063|26056|171
1664462700000|2022-09-29 14:45:00|26095.5|26088.5|26108|26101|26118|26111|26088|26081|198
1664463000000|2022-09-29 14:50:00|26103|26096|26160.5|26153.5|26170.5|26163.5|26103|26096|543
1664463300000|2022-09-29 14:55:00|26163|26156|26150.5|26143.5|26183|26176|26148|26141|264
1664463600000|2022-09-29 15:00:00|26148|26141|26150.5|26143.5|26180.5|26173.5|26145.5|26138.5|173
1664463900000|2022-09-29 15:05:00|26153|26146|26208|26201|26223|26216|26140.5|26133.5|502
1664464200000|2022-09-29 15:10:00|26205.5|26198.5|26173|26166|26213|26206|26163|26156|540
1664464500000|2022-09-29 15:15:00|26168|26161|26173|26166|26183|26176|26158|26151|264
1664464800000|2022-09-29 15:20:00|26170.5|26163.5|26133|26126|26173|26166|26133|26126|263
1664465100000|2022-09-29 15:25:00|26135.5|26128.5|26158|26151|26160.5|26153.5|26133|26126|158
1664465400000|2022-09-29 15:30:00|26155.5|26148.5|26168|26161|26183|26176|26143|26136|292
1664465700000|2022-09-29 15:35:00|26170.5|26163.5|26178|26171|26188|26181|26158|26151|227
1664466000000|2022-09-29 15:40:00|26175.5|26168.5|26193|26186|26198|26191|26163|26156|140
1664466300000|2022-09-29 15:45:00|26190.5|26183.5|26200.5|26193.5|26208|26201|26183|26176|136
1664466600000|2022-09-29 15:50:00|26198|26191|26238|26231|26238|26231|26190.5|26183.5|253
1664466900000|2022-09-29 15:55:00|26240.5|26233.5|26213|26206|26243|26236|26213|26206|361
1664467200000|2022-09-29 16:00:00|26215.5|26208.5|26213|26206|26218|26211|26190.5|26183.5|173
1664467500000|2022-09-29 16:05:00|26210.5|26203.5|26213|26206|26223|26216|26198|26191|181
1664467800000|2022-09-29 16:10:00|26210.5|26203.5|26190.5|26183.5|26213|26206|26185.5|26178.5|158
1664468100000|2022-09-29 16:15:00|26188|26181|26158|26151|26198|26191|26155.5|26148.5|134
1664468400000|2022-09-29 16:20:00|26153|26146|26153|26146|26163|26156|26138|26131|147
1664468700000|2022-09-29 16:25:00|26150.5|26143.5|26163|26156|26165.5|26158.5|26143|26136|151
1664469000000|2022-09-29 16:30:00|26160.5|26153.5|26178|26171|26183|26176|26148|26141|98
1664469300000|2022-09-29 16:35:00|26175.5|26168.5|26183|26176|26183|26176|26158|26151|111
1664469600000|2022-09-29 16:40:00|26178|26171|26185.5|26178.5|26188|26181|26163|26156|99
1664469900000|2022-09-29 16:45:00|26188|26181|26170.5|26163.5|26193|26186|26163|26156|86
1664470200000|2022-09-29 16:50:00|26173|26166|26178|26171|26183|26176|26163|26156|66
1664470500000|2022-09-29 16:55:00|26175.5|26168.5|26143|26136|26178|26171|26138|26131|97
1664470800000|2022-09-29 17:00:00|26140.5|26133.5|26118|26111|26143|26136|26118|26111|165
1664471100000|2022-09-29 17:05:00|26120.5|26113.5|26113|26106|26128|26121|26103|26096|97
1664471400000|2022-09-29 17:10:00|26115.5|26108.5|26145.5|26138.5|26148|26141|26113|26106|127
1664471700000|2022-09-29 17:15:00|26143|26136|26138|26131|26158|26151|26138|26131|43
1664472000000|2022-09-29 17:20:00|26135.5|26128.5|26118|26111|26138|26131|26113|26106|57
1664472300000|2022-09-29 17:25:00|26120.5|26113.5|26133|26126|26143|26136|26118|26111|85
1664472600000|2022-09-29 17:30:00|26130.5|26123.5|26153|26146|26153|26146|26120.5|26113.5|49
1664472900000|2022-09-29 17:35:00|26150.5|26143.5|26153|26146|26158|26151|26143|26136|58
1664473200000|2022-09-29 17:40:00|26150.5|26143.5|26133|26126|26153|26146|26130.5|26123.5|74
1664473500000|2022-09-29 17:45:00|26128|26121|26120.5|26113.5|26138|26131|26120.5|26113.5|66
1664473800000|2022-09-29 17:50:00|26123|26116|26093|26086|26128|26121|26088|26081|243
1664474100000|2022-09-29 17:55:00|26090.5|26083.5|26073|26066|26093|26086|26068|26061|223
1664474400000|2022-09-29 18:00:00|26068|26061|26063|26056|26073|26066|26058|26051|230
1664474700000|2022-09-29 18:05:00|26060.5|26053.5|26078|26071|26083|26076|26060.5|26053.5|164
1664475000000|2022-09-29 18:10:00|26075.5|26068.5|26068|26061|26078|26071|26063|26056|88
1664475300000|2022-09-29 18:15:00|26070.5|26063.5|26043|26036|26070.5|26063.5|26040.5|26033.5|167
1664475600000|2022-09-29 18:20:00|26040.5|26033.5|26043|26036|26058|26051|26038|26031|140
1664475900000|2022-09-29 18:25:00|26045.5|26038.5|26083|26076|26090.5|26083.5|26045.5|26038.5|123
1664476200000|2022-09-29 18:30:00|26080.5|26073.5|26073|26066|26093|26086|26068|26061|92
1664476500000|2022-09-29 18:35:00|26070.5|26063.5|26103|26096|26118|26111|26068|26061|145
1664476800000|2022-09-29 18:40:00|26105.5|26098.5|26085.5|26078.5|26108|26101|26083|26076|129
1664477100000|2022-09-29 18:45:00|26083|26076|26083|26076|26103|26096|26083|26076|87
1664477400000|2022-09-29 18:50:00|26085.5|26078.5|26058|26051|26088|26081|26048|26041|173
1664477700000|2022-09-29 18:55:00|26060.5|26053.5|26048|26041|26068|26061|26048|26041|150
1664478000000|2022-09-29 19:00:00|26050.5|26043.5|26080.5|26073.5|26093|26086|26050.5|26043.5|137
1664478300000|2022-09-29 19:05:00|26083|26076|26083|26076|26103|26096|26078|26071|193
1664478600000|2022-09-29 19:10:00|26078|26071|26108|26101|26113|26106|26073|26066|332
1664478900000|2022-09-29 19:15:00|26105.5|26098.5|26128|26121|26133|26126|26103|26096|241
1664479200000|2022-09-29 19:20:00|26125.5|26118.5|26123|26116|26133|26126|26113|26106|172
1664479500000|2022-09-29 19:25:00|26115.5|26108.5|26108|26101|26118|26111|26088|26081|128
1664479800000|2022-09-29 19:30:00|26103|26096|26148|26141|26153|26146|26103|26096|228
1664480100000|2022-09-29 19:35:00|26143|26136|26170.5|26163.5|26188|26181|26133|26126|566
1664480400000|2022-09-29 19:40:00|26168|26161|26168|26161|26180.5|26173.5|26143|26136|225
1664480700000|2022-09-29 19:45:00|26163|26156|26165.5|26158.5|26178|26171|26158|26151|172
1664481000000|2022-09-29 19:50:00|26168|26161|26173|26166|26188|26181|26153|26146|279
1664481300000|2022-09-29 19:55:00|26168|26161|26183|26176|26188|26181|26158|26151|575
1664481600000|2022-09-29 20:00:00|26185.5|26178.5|26180.5|26173.5|26203|26196|26178|26171|176
1664481900000|2022-09-29 20:05:00|26178|26171|26178|26171|26183|26176|26168|26161|117
1664482200000|2022-09-29 20:10:00|26175.5|26168.5|26175.5|26168.5|26183|26176|26173|26166|95
1664482500000|2022-09-29 20:15:00|26178|26171|26178|26171|26180.5|26173.5|26168|26161|29
1664482800000|2022-09-29 20:20:00|26175.5|26168.5|26173|26166|26180.5|26173.5|26173|26166|3
1664483100000|2022-09-29 20:25:00|26170.5|26163.5|26168|26161|26173|26166|26168|26161|13
1664483400000|2022-09-29 20:30:00|26163|26156|26163|26156|26168|26161|26163|26156|23
1664483700000|2022-09-29 20:35:00|26165.5|26158.5|26173|26166|26173|26166|26165.5|26158.5|14
1664484000000|2022-09-29 20:40:00|26170.5|26163.5|26163|26156|26173|26166|26163|26156|29
1664484300000|2022-09-29 20:45:00|26160.5|26153.5|26160.5|26153.5|26163|26156|26158|26151|11
1664484600000|2022-09-29 20:50:00|26163|26156|26160.5|26153.5|26163|26156|26160.5|26153.5|4
1664484900000|2022-09-29 20:55:00|26163|26156|26177|26162|26179.5|26164.5|26158|26147|28
1664485200000|2022-09-29 21:00:00|26179.5|26164.5|26184.5|26169.5|26192|26177|26179.5|26164.5|1
1664485500000|2022-09-29 21:05:00|26182|26167|26187|26172|26187|26172|26182|26167|0
1664485800000|2022-09-29 21:10:00|26189.5|26174.5|26189.5|26174.5|26189.5|26174.5|26189.5|26174.5|0
1664486100000|2022-09-29 21:15:00|26195.1|26165.1|26196.4|26166.4|26196.6|26166.6|26194.9|26164.9|24970
1664486400000|2022-09-29 21:20:00|26195.8|26165.8|26196.6|26166.6|26197.1|26167.1|26193.1|26163.1|0
1664486700000|2022-09-29 21:25:00|26195.1|26165.1|26195.7|26165.7|26195.7|26165.7|26194.7|26164.7|0
1664487000000|2022-09-29 21:30:00|26196|26166|26289.3|26259.3|26295.7|26265.7|26195.5|26165.5|0
1664487300000|2022-09-29 21:35:00|26285.3|26255.3|26226.8|26196.8|26285.3|26255.3|26225.7|26195.7|0
1664487600000|2022-09-29 21:40:00|26226.6|26196.6|26203|26173|26226.8|26196.8|26203|26173|0
1664487900000|2022-09-29 21:45:00|26202.4|26172.4|26202.8|26172.8|26203|26173|26202.4|26172.4|0
1664488200000|2022-09-29 21:50:00|26203|26173|26241.6|26211.6|26241.6|26211.6|26203|26173|0
1664488500000|2022-09-29 21:55:00|26241.7|26211.7|26212.4|26182.4|26242.3|26212.3|26212.4|26182.4|0
1664488800000|2022-09-29 22:00:00|26209.6|26179.6|26187|26172|26214.9|26184.9|26162|26147|14
1664489100000|2022-09-29 22:05:00|26189.5|26174.5|26209.5|26194.5|26209.5|26194.5|26184.5|26169.5|15
1664489400000|2022-09-29 22:10:00|26207|26192|26197|26182|26219.5|26204.5|26197|26182|16
1664489700000|2022-09-29 22:15:00|26202|26187|26212|26197|26217|26202|26202|26187|15
1664490000000|2022-09-29 22:20:00|26214.5|26199.5|26189.5|26174.5|26214.5|26199.5|26187|26172|10
1664490300000|2022-09-29 22:25:00|26192|26177|26182|26167|26199.5|26184.5|26182|26167|11
1664490600000|2022-09-29 22:30:00|26179.5|26164.5|26169.5|26154.5|26187|26172|26167|26152|19
1664490900000|2022-09-29 22:35:00|26167|26152|26167|26152|26177|26162|26167|26152|6
1664491200000|2022-09-29 22:40:00|26169.5|26154.5|26174.5|26159.5|26177|26162|26167|26152|4
1664491500000|2022-09-29 22:45:00|26172|26157|26169.5|26154.5|26174.5|26159.5|26169.5|26154.5|0
1664491800000|2022-09-29 22:50:00|26167|26152|26189.5|26174.5|26189.5|26174.5|26167|26152|1
1664492100000|2022-09-29 22:55:00|26192|26177|26202|26187|26202|26187|26189.5|26174.5|62
1664492400000|2022-09-29 23:00:00|26204.5|26189.5|26207|26192|26214.5|26199.5|26202|26187|33
1664492700000|2022-09-29 23:05:00|26204.5|26189.5|26197|26182|26207|26192|26192|26177|112
1664493000000|2022-09-29 23:10:00|26194.5|26179.5|26187|26172|26197|26182|26187|26172|10
1664493300000|2022-09-29 23:15:00|26192|26177|26192|26177|26197|26182|26184.5|26169.5|15
1664493600000|2022-09-29 23:20:00|26194.5|26179.5|26192|26177|26197|26182|26184.5|26169.5|9
1664493900000|2022-09-29 23:25:00|26189.5|26174.5|26204.5|26189.5|26204.5|26189.5|26187|26172|50
1664494200000|2022-09-29 23:30:00|26202|26187|26185.5|26178.5|26225.5|26218.5|26185.5|26178.5|24880
1664494500000|2022-09-29 23:35:00|26188|26181|26178|26171|26195.5|26188.5|26170.5|26163.5|147
1664494800000|2022-09-29 23:40:00|26175.5|26168.5|26218|26211|26223|26216|26175.5|26168.5|304
1664495100000|2022-09-29 23:45:00|26223|26216|26230.5|26223.5|26268|26261|26210.5|26203.5|1253
1664495400000|2022-09-29 23:50:00|26233|26226|26228|26221|26243|26236|26195.5|26188.5|484
1664495700000|2022-09-29 23:55:00|26233|26226|26228|26221|26243|26236|26218|26211|340
1664496000000|2022-09-30 00:00:00|26220.5|26213.5|26155.5|26148.5|26263|26256|26123|26116|1911
1664496300000|2022-09-30 00:05:00|26153|26146|26178|26171|26193|26186|26143|26136|1229
1664496600000|2022-09-30 00:10:00|26175.5|26168.5|26158|26151|26218|26211|26153|26146|933
1664496900000|2022-09-30 00:15:00|26163|26156|26133|26126|26163|26156|26113|26106|1148
1664497200000|2022-09-30 00:20:00|26138|26131|26113|26106|26155.5|26148.5|26088|26081|826
1664497500000|2022-09-30 00:25:00|26110.5|26103.5|26123|26116|26138|26131|26103|26096|517
1664497800000|2022-09-30 00:30:00|26118|26111|26103|26096|26128|26121|26103|26096|457
1664498100000|2022-09-30 00:35:00|26105.5|26098.5|26083|26076|26113|26106|26065.5|26058.5|893
1664498400000|2022-09-30 00:40:00|26088|26081|26068|26061|26108|26101|26058|26051|514
1664498700000|2022-09-30 00:45:00|26070.5|26063.5|26048|26041|26078|26071|26038|26031|549
1664499000000|2022-09-30 00:50:00|26045.5|26038.5|26038|26031|26048|26041|26013|26006|727
1664499300000|2022-09-30 00:55:00|26040.5|26033.5|26088|26081|26093|26086|26033|26026|477
1664499600000|2022-09-30 01:00:00|26083|26076|26048|26041|26088|26081|26048|26041|378
1664499900000|2022-09-30 01:05:00|26050.5|26043.5|26043|26036|26058|26051|26028|26021|309
1664500200000|2022-09-30 01:10:00|26045.5|26038.5|26093|26086|26093|26086|26043|26036|467
1664500500000|2022-09-30 01:15:00|26095.5|26088.5|26053|26046|26103|26096|26038|26031|431
1664500800000|2022-09-30 01:20:00|26055.5|26048.5|26063|26056|26063|26056|26038|26031|288
1664501100000|2022-09-30 01:25:00|26060.5|26053.5|26018|26011|26073|26066|26010.5|26003.5|522
1664501400000|2022-09-30 01:30:00|26015.5|26008.5|25993|25986|26040.5|26033.5|25983|25976|587
1664501700000|2022-09-30 01:35:00|25995.5|25988.5|26023|26016|26028|26021|25993|25986|517
1664502000000|2022-09-30 01:40:00|26028|26021|26023|26016|26028|26021|26003|25996|604
1664502300000|2022-09-30 01:45:00|26028|26021|26025.5|26018.5|26028|26021|26003|25996|258
1664502600000|2022-09-30 01:50:00|26028|26021|26053|26046|26083|26076|26013|26006|477
1664502900000|2022-09-30 01:55:00|26048|26041|26013|26006|26058|26051|26008|26001|295
1664503200000|2022-09-30 02:00:00|26015.5|26008.5|26018|26011|26018|26011|25985.5|25978.5|365
1664503500000|2022-09-30 02:05:00|26023|26016|26043|26036|26068|26061|26020.5|26013.5|300
1664503800000|2022-09-30 02:10:00|26040.5|26033.5|26018|26011|26043|26036|26003|25996|263
1664504100000|2022-09-30 02:15:00|26013|26006|25968|25961|26013|26006|25968|25961|229
1664504400000|2022-09-30 02:20:00|25965.5|25958.5|25953|25946|25965.5|25958.5|25925.5|25918.5|615
1664504700000|2022-09-30 02:25:00|25950.5|25943.5|25958|25951|25968|25961|25935.5|25928.5|273
1664505000000|2022-09-30 02:30:00|25960.5|25953.5|25958|25951|25978|25971|25948|25941|271
1664505300000|2022-09-30 02:35:00|25960.5|25953.5|25965.5|25958.5|25973|25966|25953|25946|132
1664505600000|2022-09-30 02:40:00|25963|25956|25958|25951|25973|25966|25948|25941|95
1664505900000|2022-09-30 02:45:00|25955.5|25948.5|25983|25976|25983|25976|25953|25946|201
1664506200000|2022-09-30 02:50:00|25980.5|25973.5|25968|25961|25993|25986|25968|25961|114
1664506500000|2022-09-30 02:55:00|25970.5|25963.5|25953|25946|25978|25971|25953|25946|108
1664506800000|2022-09-30 03:00:00|25955.5|25948.5|25958|25951|25968|25961|25953|25946|182
1664507100000|2022-09-30 03:05:00|25955.5|25948.5|25943|25936|25965.5|25958.5|25933|25926|199
1664507400000|2022-09-30 03:10:00|25945.5|25938.5|25943|25936|25948|25941|25928|25921|116
1664507700000|2022-09-30 03:15:00|25940.5|25933.5|25938|25931|25948|25941|25928|25921|131
1664508000000|2022-09-30 03:20:00|25940.5|25933.5|25953|25946|25963|25956|25933|25926|187
1664508300000|2022-09-30 03:25:00|25955.5|25948.5|25958|25951|25963|25956|25953|25946|141
1664508600000|2022-09-30 03:30:00|25955.5|25948.5|25968|25961|25973|25966|25943|25936|271
1664508900000|2022-09-30 03:35:00|25963|25956|25943|25936|25973|25966|25943|25936|211
1664509200000|2022-09-30 03:40:00|25940.5|25933.5|25948|25941|25958|25951|25933|25926|237
1664509500000|2022-09-30 03:45:00|25945.5|25938.5|25913|25906|25948|25941|25913|25906|337
1664509800000|2022-09-30 03:50:00|25915.5|25908.5|25888|25881|25915.5|25908.5|25873|25866|620
1664510100000|2022-09-30 03:55:00|25885.5|25878.5|25878|25871|25893|25886|25870.5|25863.5|353
1664510400000|2022-09-30 04:00:00|25880.5|25873.5|25873|25866|25888|25881|25873|25866|224
1664510700000|2022-09-30 04:05:00|25868|25861|25863|25856|25868|25861|25838|25831|488
1664511000000|2022-09-30 04:10:00|25868|25861|25850.5|25843.5|25868|25861|25843|25836|353
1664511300000|2022-09-30 04:15:00|25848|25841|25843|25836|25848|25841|25828|25821|474
1664511600000|2022-09-30 04:20:00|25840.5|25833.5|25838|25831|25848|25841|25825.5|25818.5|439
1664511900000|2022-09-30 04:25:00|25843|25836|25813|25806|25843|25836|25813|25806|302
1664512200000|2022-09-30 04:30:00|25818|25811|25808|25801|25818|25811|25803|25796|515
1664512500000|2022-09-30 04:35:00|25810.5|25803.5|25833|25826|25833|25826|25798|25791|568
1664512800000|2022-09-30 04:40:00|25828|25821|25853|25846|25863|25856|25813|25806|772
1664513100000|2022-09-30 04:45:00|25848|25841|25823|25816|25853|25846|25813|25806|582
1664513400000|2022-09-30 04:50:00|25828|25821|25833|25826|25843|25836|25815.5|25808.5|510
1664513700000|2022-09-30 04:55:00|25828|25821|25823|25816|25833|25826|25808|25801|388
1664514000000|2022-09-30 05:00:00|25818|25811|25813|25806|25823|25816|25808|25801|521
1664514300000|2022-09-30 05:05:00|25818|25811|25828|25821|25833|25826|25813|25806|643
1664514600000|2022-09-30 05:10:00|25830.5|25823.5|25853|25846|25858|25851|25828|25821|884
1664514900000|2022-09-30 05:15:00|25858|25851|25883|25876|25903|25896|25855.5|25848.5|708
1664515200000|2022-09-30 05:20:00|25878|25871|25878|25871|25908|25901|25873|25866|1138
1664515500000|2022-09-30 05:25:00|25875.5|25868.5|25863|25856|25878|25871|25858|25851|461
1664515800000|2022-09-30 05:30:00|25865.5|25858.5|25858|25851|25883|25876|25858|25851|715
1664516100000|2022-09-30 05:35:00|25855.5|25848.5|25860.5|25853.5|25868|25861|25853|25846|769
1664516400000|2022-09-30 05:40:00|25858|25851|25878|25871|25888|25881|25858|25851|775
1664516700000|2022-09-30 05:45:00|25883|25876|25883|25876|25903|25896|25878|25871|957
1664517000000|2022-09-30 05:50:00|25880.5|25873.5|25893|25886|25903|25896|25868|25861|993
1664517300000|2022-09-30 05:55:00|25888|25881|25873|25866|25888|25881|25845.5|25838.5|3636
1664517600000|2022-09-30 06:00:00|25883|25876|25923|25916|25973|25966|25880.5|25873.5|5127
1664517900000|2022-09-30 06:05:00|25928|25921|25973|25966|25978|25971|25923|25916|1191
1664518200000|2022-09-30 06:10:00|25975.5|25968.5|26018|26011|26033|26026|25973|25966|1113
1664518500000|2022-09-30 06:15:00|26023|26016|25973|25966|26023|26016|25968|25961|580
1664518800000|2022-09-30 06:20:00|25970.5|25963.5|25965.5|25958.5|25975.5|25968.5|25943|25936|582
1664519100000|2022-09-30 06:25:00|25963|25956|25988|25981|25990.5|25983.5|25963|25956|202
1664519400000|2022-09-30 06:30:00|25993|25986|25993|25986|26000.5|25993.5|25988|25981|141
1664519700000|2022-09-30 06:35:00|25990.5|25983.5|25998|25991|26003|25996|25975.5|25968.5|90
1664520000000|2022-09-30 06:40:00|26000.5|25993.5|25998|25991|26013|26006|25993|25986|82
1664520300000|2022-09-30 06:45:00|26005.5|25998.5|26023|26016|26028|26021|26003|25996|110
1664520600000|2022-09-30 06:50:00|26020.5|26013.5|26048|26041|26050.5|26043.5|26018|26011|174
1664520900000|2022-09-30 06:55:00|26050.5|26043.5|26025.5|26018.5|26063|26056|26023|26016|155
1664521200000|2022-09-30 07:00:00|26023|26016|26048|26041|26053|26046|26023|26016|184
1664521500000|2022-09-30 07:05:00|26045.5|26038.5|26070.5|26063.5|26073|26066|26033|26026|212
1664521800000|2022-09-30 07:10:00|26068|26061|26073|26066|26078|26071|26063|26056|186
1664522100000|2022-09-30 07:15:00|26075.5|26068.5|26078|26071|26098|26091|26050.5|26043.5|221
1664522400000|2022-09-30 07:20:00|26080.5|26073.5|26128|26121|26133|26126|26078|26071|210
1664522700000|2022-09-30 07:25:00|26125.5|26118.5|26138|26131|26158|26151|26123|26116|330
1664523000000|2022-09-30 07:30:00|26143|26136|26133|26126|26143|26136|26103|26096|563
1664523300000|2022-09-30 07:35:00|26128|26121|26125.5|26118.5|26138|26131|26113|26106|214
1664523600000|2022-09-30 07:40:00|26128|26121|26098|26091|26130.5|26123.5|26098|26091|226
1664523900000|2022-09-30 07:45:00|26103|26096|26113|26106|26115.5|26108.5|26098|26091|159
1664524200000|2022-09-30 07:50:00|26110.5|26103.5|26118|26111|26148|26141|26105.5|26098.5|253
1664524500000|2022-09-30 07:55:00|26120.5|26113.5|26135.5|26128.5|26150.5|26143.5|26118|26111|256
1664524800000|2022-09-30 08:00:00|26138|26131|26133|26126|26148|26141|26128|26121|189
1664525100000|2022-09-30 08:05:00|26130.5|26123.5|26098|26091|26133|26126|26098|26091|200
1664525400000|2022-09-30 08:10:00|26100.5|26093.5|26118|26111|26118|26111|26098|26091|97
1664525700000|2022-09-30 08:15:00|26120.5|26113.5|26133|26126|26145.5|26138.5|26113|26106|157
1664526000000|2022-09-30 08:20:00|26135.5|26128.5|26143|26136|26143|26136|26113|26106|152
1664526300000|2022-09-30 08:25:00|26145.5|26138.5|26123|26116|26148|26141|26120.5|26113.5|140
1664526600000|2022-09-30 08:30:00|26125.5|26118.5|26138|26131|26143|26136|26123|26116|140
1664526900000|2022-09-30 08:35:00|26135.5|26128.5|26120.5|26113.5|26138|26131|26100.5|26093.5|108
1664527200000|2022-09-30 08:40:00|26123|26116|26123|26116|26133|26126|26113|26106|118
1664527500000|2022-09-30 08:45:00|26120.5|26113.5|26123|26116|26138|26131|26115.5|26108.5|67
1664527800000|2022-09-30 08:50:00|26120.5|26113.5|26158|26151|26168|26161|26118|26111|218
1664528100000|2022-09-30 08:55:00|26153|26146|26158|26151|26163|26156|26143|26136|195
1664528400000|2022-09-30 09:00:00|26160.5|26153.5|26123|26116|26163|26156|26123|26116|242
1664528700000|2022-09-30 09:05:00|26125.5|26118.5|26125.5|26118.5|26148|26141|26118|26111|164
1664529000000|2022-09-30 09:10:00|26123|26116|26128|26121|26143|26136|26123|26116|114
1664529300000|2022-09-30 09:15:00|26133|26126|26100.5|26093.5|26133|26126|26098|26091|80
1664529600000|2022-09-30 09:20:00|26103|26096|26098|26091|26103|26096|26078|26071|178
1664529900000|2022-09-30 09:25:00|26100.5|26093.5|26098|26091|26103|26096|26088|26081|95
1664530200000|2022-09-30 09:30:00|26095.5|26088.5|26108|26101|26113|26106|26093|26086|89
1664530500000|2022-09-30 09:35:00|26105.5|26098.5|26088|26081|26113|26106|26083|26076|48
1664530800000|2022-09-30 09:40:00|26090.5|26083.5|26083|26076|26093|26086|26075.5|26068.5|83
1664531100000|2022-09-30 09:45:00|26078|26071|26078|26071|26098|26091|26078|26071|134
1664531400000|2022-09-30 09:50:00|26080.5|26073.5|26083|26076|26100.5|26093.5|26078|26071|118
1664531700000|2022-09-30 09:55:00|26080.5|26073.5|26088|26081|26088|26081|26073|26066|85
1664532000000|2022-09-30 10:00:00|26085.5|26078.5|26103|26096|26108|26101|26083|26076|176
1664532300000|2022-09-30 10:05:00|26105.5|26098.5|26113|26106|26118|26111|26098|26091|73
1664532600000|2022-09-30 10:10:00|26115.5|26108.5|26128|26121|26128|26121|26113|26106|85
1664532900000|2022-09-30 10:15:00|26125.5|26118.5|26098|26091|26130.5|26123.5|26098|26091|104
1664533200000|2022-09-30 10:20:00|26100.5|26093.5|26098|26091|26103|26096|26083|26076|67
1664533500000|2022-09-30 10:25:00|26095.5|26088.5|26108|26101|26118|26111|26088|26081|119
1664533800000|2022-09-30 10:30:00|26105.5|26098.5|26093|26086|26108|26101|26093|26086|55
1664534100000|2022-09-30 10:35:00|26095.5|26088.5|26103|26096|26118|26111|26093|26086|138
1664534400000|2022-09-30 10:40:00|26105.5|26098.5|26088|26081|26110.5|26103.5|26088|26081|74
1664534700000|2022-09-30 10:45:00|26085.5|26078.5|26073|26066|26088|26081|26063|26056|90
1664535000000|2022-09-30 10:50:00|26070.5|26063.5|26048|26041|26073|26066|26038|26031|123
1664535300000|2022-09-30 10:55:00|26043|26036|26038|26031|26048|26041|26023|26016|115
1664535600000|2022-09-30 11:00:00|26040.5|26033.5|26023|26016|26048|26041|26018|26011|76
1664535900000|2022-09-30 11:05:00|26018|26011|26013|26006|26028|26021|26008|26001|146
1664536200000|2022-09-30 11:10:00|26008|26001|26013|26006|26013|26006|25995.5|25988.5|156
1664536500000|2022-09-30 11:15:00|26010.5|26003.5|26023|26016|26028|26021|26008|26001|90
1664536800000|2022-09-30 11:20:00|26025.5|26018.5|26038|26031|26038|26031|26018|26011|105
1664537100000|2022-09-30 11:25:00|26035.5|26028.5|26048|26041|26053|26046|26028|26021|243
1664537400000|2022-09-30 11:30:00|26050.5|26043.5|26023|26016|26053|26046|26018|26011|89
1664537700000|2022-09-30 11:35:00|26028|26021|26023|26016|26028|26021|26003|25996|127
1664538000000|2022-09-30 11:40:00|26020.5|26013.5|26018|26011|26028|26021|26013|26006|119
1664538300000|2022-09-30 11:45:00|26015.5|26008.5|25988|25981|26018|26011|25980.5|25973.5|252
1664538600000|2022-09-30 11:50:00|25990.5|25983.5|25993|25986|25995.5|25988.5|25978|25971|147
1664538900000|2022-09-30 11:55:00|25990.5|25983.5|26010.5|26003.5|26018|26011|25983|25976|170
1664539200000|2022-09-30 12:00:00|26008|26001|26033|26026|26043|26036|26008|26001|208
1664539500000|2022-09-30 12:05:00|26030.5|26023.5|26033|26026|26035.5|26028.5|26015.5|26008.5|63
1664539800000|2022-09-30 12:10:00|26030.5|26023.5|26028|26021|26050.5|26043.5|26018|26011|96
1664540100000|2022-09-30 12:15:00|26025.5|26018.5|26033|26026|26043|26036|26015.5|26008.5|155
1664540400000|2022-09-30 12:20:00|26030.5|26023.5|26028|26021|26043|26036|26023|26016|145
1664540700000|2022-09-30 12:25:00|26030.5|26023.5|26083|26076|26103|26096|26023|26016|739
1664541000000|2022-09-30 12:30:00|26075.5|26068.5|26008|26001|26075.5|26068.5|25953|25946|1130
1664541300000|2022-09-30 12:35:00|26005.5|25998.5|26015.5|26008.5|26033|26026|25998|25991|296
1664541600000|2022-09-30 12:40:00|26018|26011|26065.5|26058.5|26078|26071|26008|26001|261
1664541900000|2022-09-30 12:45:00|26063|26056|26028|26021|26073|26066|26028|26021|142
1664542200000|2022-09-30 12:50:00|26025.5|26018.5|26023|26016|26038|26031|26003|25996|204
1664542500000|2022-09-30 12:55:00|26028|26021|26043|26036|26058|26051|26023|26016|193
1664542800000|2022-09-30 13:00:00|26040.5|26033.5|26018|26011|26063|26056|26018|26011|220
1664543100000|2022-09-30 13:05:00|26020.5|26013.5|26018|26011|26028|26021|26005.5|25998.5|145
1664543400000|2022-09-30 13:10:00|26015.5|26008.5|26033|26026|26033|26026|26013|26006|108
1664543700000|2022-09-30 13:15:00|26030.5|26023.5|26033|26026|26048|26041|26023|26016|203
1664544000000|2022-09-30 13:20:00|26030.5|26023.5|26023|26016|26038|26031|26013|26006|94
1664544300000|2022-09-30 13:25:00|26020.5|26013.5|26013|26006|26028|26021|26008|26001|86
1664544600000|2022-09-30 13:30:00|26015.5|26008.5|26058|26051|26073|26066|26008|26001|536
1664544900000|2022-09-30 13:35:00|26063|26056|25998|25991|26063|26056|25978|25971|651
1664545200000|2022-09-30 13:40:00|26000.5|25993.5|26020.5|26013.5|26060.5|26053.5|25968|25961|337
1664545500000|2022-09-30 13:45:00|26018|26011|26043|26036|26050.5|26043.5|25998|25991|226
1664545800000|2022-09-30 13:50:00|26040.5|26033.5|26073|26066|26078|26071|26028|26021|226
1664546100000|2022-09-30 13:55:00|26075.5|26068.5|26073|26066|26113|26106|26068|26061|430
1664546400000|2022-09-30 14:00:00|26078|26071|26073|26066|26083|26076|26040.5|26033.5|442
1664546700000|2022-09-30 14:05:00|26078|26071|26070.5|26063.5|26083|26076|26045.5|26038.5|266
1664547000000|2022-09-30 14:10:00|26068|26061|26063|26056|26093|26086|26045.5|26038.5|158
1664547300000|2022-09-30 14:15:00|26060.5|26053.5|26063|26056|26073|26066|26023|26016|309
1664547600000|2022-09-30 14:20:00|26060.5|26053.5|26063|26056|26068|26061|26043|26036|109
1664547900000|2022-09-30 14:25:00|26065.5|26058.5|26098|26091|26098|26091|26048|26041|373
1664548200000|2022-09-30 14:30:00|26095.5|26088.5|26143|26136|26145.5|26138.5|26083|26076|452
1664548500000|2022-09-30 14:35:00|26140.5|26133.5|26143|26136|26158|26151|26130.5|26123.5|400
1664548800000|2022-09-30 14:40:00|26140.5|26133.5|26148|26141|26153|26146|26128|26121|517
1664549100000|2022-09-30 14:45:00|26150.5|26143.5|26143|26136|26158|26151|26123|26116|655
1664549400000|2022-09-30 14:50:00|26145.5|26138.5|26175.5|26168.5|26178|26171|26138|26131|521
1664549700000|2022-09-30 14:55:00|26178|26171|26188|26181|26188|26181|26153|26146|228
1664550000000|2022-09-30 15:00:00|26190.5|26183.5|26200.5|26193.5|26208|26201|26158|26151|455
1664550300000|2022-09-30 15:05:00|26203|26196|26233|26226|26233|26226|26193|26186|390
1664550600000|2022-09-30 15:10:00|26235.5|26228.5|26238|26231|26248|26241|26223|26216|524
1664550900000|2022-09-30 15:15:00|26235.5|26228.5|26228|26221|26248|26241|26218|26211|290
1664551200000|2022-09-30 15:20:00|26230.5|26223.5|26228|26221|26238|26231|26218|26211|273
1664551500000|2022-09-30 15:25:00|26225.5|26218.5|26213|26206|26233|26226|26208|26201|310
1664551800000|2022-09-30 15:30:00|26218|26211|26228|26221|26233|26226|26205.5|26198.5|463
1664552100000|2022-09-30 15:35:00|26223|26216|26198|26191|26228|26221|26193|26186|197
1664552400000|2022-09-30 15:40:00|26200.5|26193.5|26148|26141|26203|26196|26143|26136|375
1664552700000|2022-09-30 15:45:00|26145.5|26138.5|26133|26126|26163|26156|26133|26126|241
1664553000000|2022-09-30 15:50:00|26130.5|26123.5|26100.5|26093.5|26130.5|26123.5|26098|26091|313
1664553300000|2022-09-30 15:55:00|26098|26091|26113|26106|26118|26111|26093|26086|144
1664553600000|2022-09-30 16:00:00|26110.5|26103.5|26083|26076|26110.5|26103.5|26070.5|26063.5|256
1664553900000|2022-09-30 16:05:00|26080.5|26073.5|26060.5|26053.5|26093|26086|26058|26051|124
1664554200000|2022-09-30 16:10:00|26058|26051|26088|26081|26088|26081|26058|26051|95
1664554500000|2022-09-30 16:15:00|26090.5|26083.5|26093|26086|26103|26096|26088|26081|97
1664554800000|2022-09-30 16:20:00|26095.5|26088.5|26083|26076|26095.5|26088.5|26058|26051|253
1664555100000|2022-09-30 16:25:00|26078|26071|26078|26071|26103|26096|26078|26071|64
1664555400000|2022-09-30 16:30:00|26080.5|26073.5|26098|26091|26103|26096|26078|26071|78
1664555700000|2022-09-30 16:35:00|26095.5|26088.5|26118|26111|26118|26111|26088|26081|141
1664556000000|2022-09-30 16:40:00|26115.5|26108.5|26118|26111|26118|26111|26098|26091|95
1664556300000|2022-09-30 16:45:00|26115.5|26108.5|26118|26111|26128|26121|26110.5|26103.5|158
1664556600000|2022-09-30 16:50:00|26123|26116|26098|26091|26128|26121|26098|26091|75
1664556900000|2022-09-30 16:55:00|26100.5|26093.5|26098|26091|26108|26101|26088|26081|33
1664557200000|2022-09-30 17:00:00|26100.5|26093.5|26093|26086|26103|26096|26078|26071|461
1664557500000|2022-09-30 17:05:00|26090.5|26083.5|26093|26086|26108|26101|26083|26076|132
1664557800000|2022-09-30 17:10:00|26095.5|26088.5|26073|26066|26103|26096|26073|26066|123
1664558100000|2022-09-30 17:15:00|26075.5|26068.5|26063|26056|26088|26081|26058|26051|95
1664558400000|2022-09-30 17:20:00|26068|26061|26070.5|26063.5|26083|26076|26063|26056|78
1664558700000|2022-09-30 17:25:00|26068|26061|26090.5|26083.5|26098|26091|26063|26056|66
1664559000000|2022-09-30 17:30:00|26093|26086|26073|26066|26100.5|26093.5|26073|26066|81
1664559300000|2022-09-30 17:35:00|26070.5|26063.5|26043|26036|26073|26066|26038|26031|132
1664559600000|2022-09-30 17:40:00|26040.5|26033.5|26023|26016|26043|26036|26023|26016|100
1664559900000|2022-09-30 17:45:00|26020.5|26013.5|26013|26006|26023|26016|26013|26006|101
1664560200000|2022-09-30 17:50:00|26010.5|26003.5|26028|26021|26038|26031|26008|26001|89
1664560500000|2022-09-30 17:55:00|26025.5|26018.5|26018|26011|26035.5|26028.5|26018|26011|101
1664560800000|2022-09-30 18:00:00|26015.5|26008.5|26013|26006|26028|26021|26008|26001|127
1664561100000|2022-09-30 18:05:00|26008|26001|26023|26016|26028|26021|26003|25996|118
1664561400000|2022-09-30 18:10:00|26025.5|26018.5|26028|26021|26033|26026|26023|26016|55
1664561700000|2022-09-30 18:15:00|26025.5|26018.5|26028|26021|26048|26041|26025.5|26018.5|119
1664562000000|2022-09-30 18:20:00|26025.5|26018.5|26018|26011|26038|26031|26015.5|26008.5|59
1664562300000|2022-09-30 18:25:00|26013|26006|26000.5|25993.5|26018|26011|25988|25981|87
1664562600000|2022-09-30 18:30:00|26003|25996|26023|26016|26028|26021|25998|25991|185
1664562900000|2022-09-30 18:35:00|26018|26011|26003|25996|26023|26016|25995.5|25988.5|109
1664563200000|2022-09-30 18:40:00|26000.5|25993.5|25975.5|25968.5|26003|25996|25963|25956|336
1664563500000|2022-09-30 18:45:00|25978|25971|25963|25956|25978|25971|25938|25931|254
1664563800000|2022-09-30 18:50:00|25965.5|25958.5|25953|25946|25968|25961|25948|25941|138
1664564100000|2022-09-30 18:55:00|25950.5|25943.5|25935.5|25928.5|25953|25946|25923|25916|136
1664564400000|2022-09-30 19:00:00|25933|25926|25983|25976|25998|25991|25928|25921|188
1664564700000|2022-09-30 19:05:00|25978|25971|25973|25966|26003|25996|25968|25961|99
1664565000000|2022-09-30 19:10:00|25970.5|25963.5|25953|25946|25993|25986|25948|25941|139
1664565300000|2022-09-30 19:15:00|25950.5|25943.5|25968|25961|25980.5|25973.5|25935.5|25928.5|200
1664565600000|2022-09-30 19:20:00|25965.5|25958.5|25973|25966|25978|25971|25953|25946|205
1664565900000|2022-09-30 19:25:00|25970.5|25963.5|25983|25976|25983|25976|25935.5|25928.5|240
1664566200000|2022-09-30 19:30:00|25980.5|25973.5|25953|25946|25998|25991|25943|25936|240
1664566500000|2022-09-30 19:35:00|25950.5|25943.5|25938|25931|25958|25951|25923|25916|313
1664566800000|2022-09-30 19:40:00|25935.5|25928.5|25940.5|25933.5|25963|25956|25933|25926|340
1664567100000|2022-09-30 19:45:00|25938|25931|25968|25961|25975.5|25968.5|25933|25926|263
1664567400000|2022-09-30 19:50:00|25963|25956|25918|25911|25963|25956|25918|25911|546
1664567700000|2022-09-30 19:55:00|25920.5|25913.5|25938|25931|25948|25941|25908|25901|1017
1664568000000|2022-09-30 20:00:00|25933|25926|25928|25921|25943|25936|25923|25916|347
1664568300000|2022-09-30 20:05:00|25925.5|25918.5|25943|25936|25948|25941|25923|25916|117
1664568600000|2022-09-30 20:10:00|25945.5|25938.5|25943|25936|25948|25941|25938|25931|94
1664568900000|2022-09-30 20:15:00|25945.5|25938.5|25933|25926|25945.5|25938.5|25928|25921|25
1664569200000|2022-09-30 20:20:00|25935.5|25928.5|25925.5|25918.5|25938|25931|25923|25916|29
1664569500000|2022-09-30 20:25:00|25923|25916|25923|25916|25928|25921|25923|25916|27
1664569800000|2022-09-30 20:30:00|25920.5|25913.5|25913|25906|25923|25916|25913|25906|26
1664570100000|2022-09-30 20:35:00|25915.5|25908.5|25890.5|25883.5|25918|25911|25890.5|25883.5|152
1664570400000|2022-09-30 20:40:00|25888|25881|25878|25871|25893|25886|25878|25871|53
1664570700000|2022-09-30 20:45:00|25880.5|25873.5|25888|25881|25888|25881|25878|25871|16
1664571000000|2022-09-30 20:50:00|25885.5|25878.5|25880.5|25873.5|25888|25881|25878|25871|30
1664571300000|2022-09-30 20:55:00|25883|25876|25877|25862|25883|25876|25870.5|25857|88
1664748000000|2022-10-02 22:00:00|25839.5|25824.5|25834.5|25819.5|25857|25842|25834.5|25819.5|31
1664748300000|2022-10-02 22:05:00|25832|25817|25827|25812|25834.5|25819.5|25827|25812|23
1664748600000|2022-10-02 22:10:00|25829.5|25814.5|25872|25857|25889.5|25874.5|25829.5|25814.5|27
1664748900000|2022-10-02 22:15:00|25869.5|25854.5|25892|25877|25902|25887|25869.5|25854.5|7
1664749200000|2022-10-02 22:20:00|25889.5|25874.5|25892|25877|25919.5|25904.5|25884.5|25869.5|9
1664749500000|2022-10-02 22:25:00|25894.5|25879.5|25879.5|25864.5|25897|25882|25877|25862|17
1664749800000|2022-10-02 22:30:00|25877|25862|25879.5|25864.5|25892|25877|25864.5|25849.5|48
1664750100000|2022-10-02 22:35:00|25882|25867|25884.5|25869.5|25887|25872|25872|25857|0
1664750400000|2022-10-02 22:40:00|25882|25867|25894.5|25879.5|25899.5|25884.5|25879.5|25864.5|56
1664750700000|2022-10-02 22:45:00|25897|25882|25894.5|25879.5|25907|25892|25889.5|25874.5|1
1664751000000|2022-10-02 22:50:00|25897|25882|25894.5|25879.5|25912|25897|25894.5|25879.5|1
1664751300000|2022-10-02 22:55:00|25897|25882|25894.5|25879.5|25904.5|25889.5|25879.5|25864.5|4
1664751600000|2022-10-02 23:00:00|25897|25882|25904.5|25889.5|25907|25892|25889.5|25874.5|9
1664751900000|2022-10-02 23:05:00|25907|25892|25914.5|25899.5|25919.5|25904.5|25899.5|25884.5|21
1664752200000|2022-10-02 23:10:00|25917|25902|25904.5|25889.5|25924.5|25909.5|25902|25887|7
1664752500000|2022-10-02 23:15:00|25902|25887|25899.5|25884.5|25904.5|25889.5|25892|25877|1
1664752800000|2022-10-02 23:20:00|25897|25882|25907|25892|25912|25897|25892|25877|12
1664753100000|2022-10-02 23:25:00|25912|25897|25902|25887|25917|25902|25899.5|25884.5|66
1664753400000|2022-10-02 23:30:00|25892|25877|25858|25851|25903|25896|25853|25846|20846
1664753700000|2022-10-02 23:35:00|25855.5|25848.5|25843|25836|25863|25856|25840.5|25833.5|221
1664754000000|2022-10-02 23:40:00|25845.5|25838.5|25853|25846|25858|25851|25833|25826|253
1664754300000|2022-10-02 23:45:00|25855.5|25848.5|25808|25801|25855.5|25848.5|25808|25801|580
1664754600000|2022-10-02 23:50:00|25810.5|25803.5|25748|25741|25818|25811|25718|25711|671
1664754900000|2022-10-02 23:55:00|25745.5|25738.5|25728|25721|25753|25746|25708|25701|562
1664755200000|2022-10-03 00:00:00|25743|25736|25740.5|25733.5|25758|25751|25693|25686|1812
1664755500000|2022-10-03 00:05:00|25738|25731|25638|25631|25743|25736|25618|25611|1639
1664755800000|2022-10-03 00:10:00|25628|25621|25693|25686|25698|25691|25623|25616|1068
1664756100000|2022-10-03 00:15:00|25695.5|25688.5|25658|25651|25698|25691|25650.5|25643.5|878
1664756400000|2022-10-03 00:20:00|25653|25646|25738|25731|25743|25736|25643|25636|991
1664756700000|2022-10-03 00:25:00|25735.5|25728.5|25683|25676|25743|25736|25663|25656|571
1664757000000|2022-10-03 00:30:00|25685.5|25678.5|25658|25651|25688|25681|25643|25636|461
1664757300000|2022-10-03 00:35:00|25663|25656|25655.5|25648.5|25693|25686|25643|25636|409
1664757600000|2022-10-03 00:40:00|25658|25651|25658|25651|25688|25681|25653|25646|255
1664757900000|2022-10-03 00:45:00|25663|25656|25663|25656|25678|25671|25635.5|25628.5|452
1664758200000|2022-10-03 00:50:00|25665.5|25658.5|25640.5|25633.5|25673|25666|25633|25626|258
1664758500000|2022-10-03 00:55:00|25643|25636|25643|25636|25653|25646|25613|25606|435
1664758800000|2022-10-03 01:00:00|25648|25641|25708|25701|25713|25706|25648|25641|455
1664759100000|2022-10-03 01:05:00|25713|25706|25768|25761|25775.5|25768.5|25703|25696|485
1664759400000|2022-10-03 01:10:00|25770.5|25763.5|25813|25806|25865.5|25858.5|25768|25761|953
1664759700000|2022-10-03 01:15:00|25818|25811|25878|25871|25878|25871|25778|25771|730
1664760000000|2022-10-03 01:20:00|25880.5|25873.5|25885.5|25878.5|25900.5|25893.5|25858|25851|775
1664760300000|2022-10-03 01:25:00|25888|25881|25953|25946|25968|25961|25883|25876|598
1664760600000|2022-10-03 01:30:00|25958|25951|25968|25961|25983|25976|25938|25931|883
1664760900000|2022-10-03 01:35:00|25965.5|25958.5|25978|25971|26003|25996|25953|25946|594
1664761200000|2022-10-03 01:40:00|25973|25966|26023|26016|26033|26026|25963|25956|693
1664761500000|2022-10-03 01:45:00|26020.5|26013.5|26083|26076|26095.5|26088.5|26013|26006|1099
1664761800000|2022-10-03 01:50:00|26080.5|26073.5|26143|26136|26150.5|26143.5|26063|26056|1023
1664762100000|2022-10-03 01:55:00|26140.5|26133.5|26103|26096|26143|26136|26078|26071|903
1664762400000|2022-10-03 02:00:00|26108|26101|26118|26111|26138|26131|26093|26086|552
1664762700000|2022-10-03 02:05:00|26113|26106|26095.5|26088.5|26123|26116|26093|26086|537
1664763000000|2022-10-03 02:10:00|26098|26091|26103|26096|26108|26101|26088|26081|389
1664763300000|2022-10-03 02:15:00|26108|26101|26113|26106|26128|26121|26108|26101|345
1664763600000|2022-10-03 02:20:00|26110.5|26103.5|26073|26066|26110.5|26103.5|26063|26056|705
1664763900000|2022-10-03 02:25:00|26075.5|26068.5|26103|26096|26113|26106|26068|26061|351
1664764200000|2022-10-03 02:30:00|26098|26091|26113|26106|26123|26116|26088|26081|297
1664764500000|2022-10-03 02:35:00|26110.5|26103.5|26088|26081|26110.5|26103.5|26073|26066|297
1664764800000|2022-10-03 02:40:00|26090.5|26083.5|26093|26086|26100.5|26093.5|26083|26076|115
1664765100000|2022-10-03 02:45:00|26095.5|26088.5|26103|26096|26113|26106|26088|26081|108
1664765400000|2022-10-03 02:50:00|26105.5|26098.5|26118|26111|26120.5|26113.5|26105.5|26098.5|205
1664765700000|2022-10-03 02:55:00|26115.5|26108.5|26058|26051|26115.5|26108.5|26053|26046|278
1664766000000|2022-10-03 03:00:00|26060.5|26053.5|26060.5|26053.5|26073|26066|26058|26051|172
1664766300000|2022-10-03 03:05:00|26063|26056|26090.5|26083.5|26093|26086|26058|26051|143
1664766600000|2022-10-03 03:10:00|26088|26081|26093|26086|26098|26091|26088|26081|63
1664766900000|2022-10-03 03:15:00|26090.5|26083.5|26118|26111|26120.5|26113.5|26090.5|26083.5|321
1664767200000|2022-10-03 03:20:00|26120.5|26113.5|26108|26101|26128|26121|26103|26096|156
1664767500000|2022-10-03 03:25:00|26105.5|26098.5|26093|26086|26113|26106|26093|26086|155
1664767800000|2022-10-03 03:30:00|26090.5|26083.5|26063|26056|26098|26091|26058|26051|395
1664768100000|2022-10-03 03:35:00|26060.5|26053.5|26088|26081|26103|26096|26058|26051|318
1664768400000|2022-10-03 03:40:00|26085.5|26078.5|26083|26076|26085.5|26078.5|26073|26066|210
1664768700000|2022-10-03 03:45:00|26085.5|26078.5|26083|26076|26093|26086|26078|26071|243
1664769000000|2022-10-03 03:50:00|26088|26081|26103|26096|26108|26101|26083|26076|142
1664769300000|2022-10-03 03:55:00|26105.5|26098.5|26093|26086|26105.5|26098.5|26083|26076|115
1664769600000|2022-10-03 04:00:00|26088|26081|26093|26086|26095.5|26088.5|26083|26076|174
1664769900000|2022-10-03 04:05:00|26098|26091|26083|26076|26118|26111|26075.5|26068.5|311
1664770200000|2022-10-03 04:10:00|26078|26071|26088|26081|26088|26081|26078|26071|217
1664770500000|2022-10-03 04:15:00|26085.5|26078.5|26053|26046|26088|26081|26048|26041|340
1664770800000|2022-10-03 04:20:00|26048|26041|26023|26016|26048|26041|26013|26006|463
1664771100000|2022-10-03 04:25:00|26020.5|26013.5|26048|26041|26063|26056|26018|26011|338
1664771400000|2022-10-03 04:30:00|26053|26046|26068|26061|26068|26061|26048|26041|129
1664771700000|2022-10-03 04:35:00|26065.5|26058.5|26050.5|26043.5|26068|26061|26048|26041|166
1664772000000|2022-10-03 04:40:00|26053|26046|26083|26076|26088|26081|26050.5|26043.5|430
1664772300000|2022-10-03 04:45:00|26078|26071|26083|26076|26088|26081|26070.5|26063.5|131
1664772600000|2022-10-03 04:50:00|26088|26081|26093|26086|26093|26086|26078|26071|136
1664772900000|2022-10-03 04:55:00|26088|26081|26083|26076|26098|26091|26080.5|26073.5|390
1664773200000|2022-10-03 05:00:00|26078|26071|26098|26091|26103|26096|26073|26066|450
1664773500000|2022-10-03 05:05:00|26103|26096|26063|26056|26103|26096|26058|26051|385
1664773800000|2022-10-03 05:10:00|26068|26061|26068|26061|26073|26066|26048|26041|280
1664774100000|2022-10-03 05:15:00|26073|26066|26053|26046|26073|26066|26053|26046|240
1664774400000|2022-10-03 05:20:00|26050.5|26043.5|26068|26061|26073|26066|26048|26041|297
1664774700000|2022-10-03 05:25:00|26073|26066|26063|26056|26073|26066|26058|26051|205
1664775000000|2022-10-03 05:30:00|26058|26051|26063|26056|26068|26061|26053|26046|163
1664775300000|2022-10-03 05:35:00|26068|26061|26078|26071|26078|26071|26068|26061|337
1664775600000|2022-10-03 05:40:00|26083|26076|26123|26116|26123|26116|26083|26076|369
1664775900000|2022-10-03 05:45:00|26128|26121|26150.5|26143.5|26158|26151|26125.5|26118.5|562
1664776200000|2022-10-03 05:50:00|26148|26141|26213|26206|26213|26206|26148|26141|910
1664776500000|2022-10-03 05:55:00|26208|26201|26188|26181|26208|26201|26173|26166|2168
1664776800000|2022-10-03 06:00:00|26183|26176|26198|26191|26208|26201|26173|26166|3475
1664777100000|2022-10-03 06:05:00|26193|26186|26233|26226|26253|26246|26193|26186|1247
1664777400000|2022-10-03 06:10:00|26228|26221|26233|26226|26248|26241|26215.5|26208.5|773
1664777700000|2022-10-03 06:15:00|26238|26231|26208|26201|26238|26231|26208|26201|348
1664778000000|2022-10-03 06:20:00|26203|26196|26173|26166|26203|26196|26173|26166|337
1664778300000|2022-10-03 06:25:00|26178|26171|26173|26166|26183|26176|26163|26156|223
1664778600000|2022-10-03 06:30:00|26168|26161|26198|26191|26203|26196|26163|26156|378
1664778900000|2022-10-03 06:35:00|26193|26186|26195.5|26188.5|26200.5|26193.5|26178|26171|198
1664779200000|2022-10-03 06:40:00|26193|26186|26185.5|26178.5|26198|26191|26183|26176|54
1664779500000|2022-10-03 06:45:00|26183|26176|26180.5|26173.5|26185.5|26178.5|26168|26161|58
1664779800000|2022-10-03 06:50:00|26178|26171|26185.5|26178.5|26190.5|26183.5|26173|26166|49
1664780100000|2022-10-03 06:55:00|26188|26181|26190.5|26183.5|26198|26191|26180.5|26173.5|88
1664780400000|2022-10-03 07:00:00|26188|26181|26173|26166|26188|26181|26143|26136|228
1664780700000|2022-10-03 07:05:00|26168|26161|26168|26161|26223|26216|26153|26146|250
1664781000000|2022-10-03 07:10:00|26165.5|26158.5|26148|26141|26168|26161|26093|26086|253
1664781300000|2022-10-03 07:15:00|26145.5|26138.5|26200.5|26193.5|26203|26196|26135.5|26128.5|366
1664781600000|2022-10-03 07:20:00|26203|26196|26188|26181|26208|26201|26185.5|26178.5|141
1664781900000|2022-10-03 07:25:00|26190.5|26183.5|26188|26181|26203|26196|26173|26166|90
1664782200000|2022-10-03 07:30:00|26185.5|26178.5|26158|26151|26203|26196|26150.5|26143.5|313
1664782500000|2022-10-03 07:35:00|26155.5|26148.5|26135.5|26128.5|26160.5|26153.5|26128|26121|201
1664782800000|2022-10-03 07:40:00|26138|26131|26148|26141|26168|26161|26133|26126|265
1664783100000|2022-10-03 07:45:00|26145.5|26138.5|26158|26151|26160.5|26153.5|26133|26126|410
1664783400000|2022-10-03 07:50:00|26155.5|26148.5|26133|26126|26163|26156|26123|26116|155
1664783700000|2022-10-03 07:55:00|26130.5|26123.5|26153|26146|26168|26161|26128|26121|132
1664784000000|2022-10-03 08:00:00|26148|26141|26108|26101|26148|26141|26103|26096|330
1664784300000|2022-10-03 08:05:00|26105.5|26098.5|26093|26086|26108|26101|26083|26076|458
1664784600000|2022-10-03 08:10:00|26095.5|26088.5|26108|26101|26113|26106|26088|26081|174
1664784900000|2022-10-03 08:15:00|26103|26096|26110.5|26103.5|26123|26116|26098|26091|127
1664785200000|2022-10-03 08:20:00|26113|26106|26118|26111|26128|26121|26098|26091|86
1664785500000|2022-10-03 08:25:00|26115.5|26108.5|26113|26106|26128|26121|26103|26096|79
1664785800000|2022-10-03 08:30:00|26115.5|26108.5|26143|26136|26145.5|26138.5|26098|26091|157
1664786100000|2022-10-03 08:35:00|26140.5|26133.5|26138|26131|26143|26136|26123|26116|124
1664786400000|2022-10-03 08:40:00|26135.5|26128.5|26143|26136|26148|26141|26128|26121|99
1664786700000|2022-10-03 08:45:00|26140.5|26133.5|26150.5|26143.5|26163|26156|26138|26131|65
1664787000000|2022-10-03 08:50:00|26148|26141|26163|26156|26163|26156|26143|26136|70
1664787300000|2022-10-03 08:55:00|26160.5|26153.5|26163|26156|26173|26166|26158|26151|136
1664787600000|2022-10-03 09:00:00|26160.5|26153.5|26138|26131|26163|26156|26138|26131|107
1664787900000|2022-10-03 09:05:00|26140.5|26133.5|26133|26126|26148|26141|26120.5|26113.5|358
1664788200000|2022-10-03 09:10:00|26135.5|26128.5|26153|26146|26158|26151|26135.5|26128.5|163
1664788500000|2022-10-03 09:15:00|26155.5|26148.5|26178|26171|26183|26176|26155.5|26148.5|115
1664788800000|2022-10-03 09:20:00|26175.5|26168.5|26203|26196|26208|26201|26175.5|26168.5|100
1664789100000|2022-10-03 09:25:00|26200.5|26193.5|26203|26196|26208|26201|26185.5|26178.5|120
1664789400000|2022-10-03 09:30:00|26200.5|26193.5|26213|26206|26213|26206|26195.5|26188.5|105
1664789700000|2022-10-03 09:35:00|26218|26211|26200.5|26193.5|26218|26211|26198|26191|127
1664790000000|2022-10-03 09:40:00|26198|26191|26190.5|26183.5|26213|26206|26188|26181|101
1664790300000|2022-10-03 09:45:00|26188|26181|26188|26181|26193|26186|26178|26171|50
1664790600000|2022-10-03 09:50:00|26185.5|26178.5|26193|26186|26195.5|26188.5|26173|26166|149
1664790900000|2022-10-03 09:55:00|26195.5|26188.5|26193|26186|26200.5|26193.5|26188|26181|63
1664791200000|2022-10-03 10:00:00|26198|26191|26203|26196|26208|26201|26193|26186|61
1664791500000|2022-10-03 10:05:00|26205.5|26198.5|26198|26191|26205.5|26198.5|26193|26186|71
1664791800000|2022-10-03 10:10:00|26200.5|26193.5|26193|26186|26215.5|26208.5|26193|26186|91
1664792100000|2022-10-03 10:15:00|26190.5|26183.5|26193|26186|26193|26186|26178|26171|214
1664792400000|2022-10-03 10:20:00|26198|26191|26198|26191|26208|26201|26190.5|26183.5|55
1664792700000|2022-10-03 10:25:00|26195.5|26188.5|26213|26206|26213|26206|26190.5|26183.5|57
1664793000000|2022-10-03 10:30:00|26218|26211|26213|26206|26220.5|26213.5|26208|26201|115
1664793300000|2022-10-03 10:35:00|26210.5|26203.5|26193|26186|26218|26211|26193|26186|78
1664793600000|2022-10-03 10:40:00|26195.5|26188.5|26198|26191|26203|26196|26188|26181|20
1664793900000|2022-10-03 10:45:00|26200.5|26193.5|26233|26226|26233|26226|26193|26186|56
1664794200000|2022-10-03 10:50:00|26230.5|26223.5|26228|26221|26243|26236|26218|26211|451
1664794500000|2022-10-03 10:55:00|26225.5|26218.5|26243|26236|26248|26241|26223|26216|186
1664794800000|2022-10-03 11:00:00|26240.5|26233.5|26238|26231|26248|26241|26228|26221|84
1664795100000|2022-10-03 11:05:00|26235.5|26228.5|26238|26231|26248|26241|26233|26226|35
1664795400000|2022-10-03 11:10:00|26235.5|26228.5|26243|26236|26245.5|26238.5|26225.5|26218.5|19
1664795700000|2022-10-03 11:15:00|26245.5|26238.5|26245.5|26238.5|26253|26246|26243|26236|104
1664796000000|2022-10-03 11:20:00|26243|26236|26253|26246|26253|26246|26238|26231|32
1664796300000|2022-10-03 11:25:00|26250.5|26243.5|26263|26256|26273|26266|26248|26241|162
1664796600000|2022-10-03 11:30:00|26260.5|26253.5|26278|26271|26283|26276|26258|26251|230
1664796900000|2022-10-03 11:35:00|26283|26276|26303|26296|26303|26296|26278|26271|259
1664797200000|2022-10-03 11:40:00|26300.5|26293.5|26298|26291|26318|26311|26298|26291|136
1664797500000|2022-10-03 11:45:00|26295.5|26288.5|26293|26286|26313|26306|26293|26286|55
1664797800000|2022-10-03 11:50:00|26288|26281|26293|26286|26298|26291|26283|26276|77
1664798100000|2022-10-03 11:55:00|26290.5|26283.5|26333|26326|26333|26326|26290.5|26283.5|157
1664798400000|2022-10-03 12:00:00|26330.5|26323.5|26338|26331|26353|26346|26323|26316|320
1664798700000|2022-10-03 12:05:00|26340.5|26333.5|26353|26346|26353|26346|26335.5|26328.5|147
1664799000000|2022-10-03 12:10:00|26350.5|26343.5|26338|26331|26353|26346|26333|26326|75
1664799300000|2022-10-03 12:15:00|26340.5|26333.5|26338|26331|26348|26341|26328|26321|40
1664799600000|2022-10-03 12:20:00|26333|26326|26358|26351|26358|26351|26333|26326|129
1664799900000|2022-10-03 12:25:00|26353|26346|26363|26356|26363|26356|26353|26346|108
1664800200000|2022-10-03 12:30:00|26358|26351|26385.5|26378.5|26393|26386|26353|26346|193
1664800500000|2022-10-03 12:35:00|26388|26381|26368|26361|26388|26381|26363|26356|74
1664800800000|2022-10-03 12:40:00|26373|26366|26388|26381|26393|26386|26370.5|26363.5|167
1664801100000|2022-10-03 12:45:00|26393|26386|26408|26401|26413|26406|26383|26376|172
1664801400000|2022-10-03 12:50:00|26410.5|26403.5|26405.5|26398.5|26428|26421|26405.5|26398.5|216
1664801700000|2022-10-03 12:55:00|26408|26401|26408|26401|26418|26411|26403|26396|92
1664802000000|2022-10-03 13:00:00|26405.5|26398.5|26418|26411|26418|26411|26403|26396|65
1664802300000|2022-10-03 13:05:00|26413|26406|26418|26411|26423|26416|26408|26401|71
1664802600000|2022-10-03 13:10:00|26420.5|26413.5|26433|26426|26435.5|26428.5|26413|26406|143
1664802900000|2022-10-03 13:15:00|26438|26431|26433|26426|26443|26436|26423|26416|302
1664803200000|2022-10-03 13:20:00|26438|26431|26420.5|26413.5|26438|26431|26418|26411|96
1664803500000|2022-10-03 13:25:00|26418|26411|26408|26401|26420.5|26413.5|26400.5|26393.5|179
1664803800000|2022-10-03 13:30:00|26405.5|26398.5|26373|26366|26423|26416|26355.5|26348.5|562
1664804100000|2022-10-03 13:35:00|26370.5|26363.5|26348|26341|26378|26371|26348|26341|381
1664804400000|2022-10-03 13:40:00|26343|26336|26398|26391|26398|26391|26333|26326|412
1664804700000|2022-10-03 13:45:00|26395.5|26388.5|26423|26416|26438|26431|26393|26386|503
1664805000000|2022-10-03 13:50:00|26428|26421|26405.5|26398.5|26428|26421|26388|26381|214
1664805300000|2022-10-03 13:55:00|26403|26396|26378|26371|26408|26401|26368|26361|202
1664805600000|2022-10-03 14:00:00|26390.5|26383.5|26448|26441|26475.5|26468.5|26390.5|26383.5|811
1664805900000|2022-10-03 14:05:00|26453|26446|26483|26476|26503|26496|26448|26441|453
1664806200000|2022-10-03 14:10:00|26488|26481|26483|26476|26508|26501|26478|26471|487
1664806500000|2022-10-03 14:15:00|26480.5|26473.5|26488|26481|26498|26491|26460.5|26453.5|331
1664806800000|2022-10-03 14:20:00|26490.5|26483.5|26523|26516|26523|26516|26488|26481|352
1664807100000|2022-10-03 14:25:00|26520.5|26513.5|26510.5|26503.5|26543|26536|26508|26501|361
1664807400000|2022-10-03 14:30:00|26513|26506|26528|26521|26528|26521|26508|26501|321
1664807700000|2022-10-03 14:35:00|26533|26526|26533|26526|26553|26546|26518|26511|685
1664808000000|2022-10-03 14:40:00|26530.5|26523.5|26548|26541|26548|26541|26518|26511|291
1664808300000|2022-10-03 14:45:00|26550.5|26543.5|26558|26551|26568|26561|26540.5|26533.5|329
1664808600000|2022-10-03 14:50:00|26560.5|26553.5|26553|26546|26560.5|26553.5|26543|26536|245
1664808900000|2022-10-03 14:55:00|26548|26541|26553|26546|26563|26556|26543|26536|177
1664809200000|2022-10-03 15:00:00|26550.5|26543.5|26533|26526|26558|26551|26533|26526|406
1664809500000|2022-10-03 15:05:00|26535.5|26528.5|26563|26556|26563|26556|26523|26516|273
1664809800000|2022-10-03 15:10:00|26565.5|26558.5|26548|26541|26575.5|26568.5|26538|26531|304
1664810100000|2022-10-03 15:15:00|26543|26536|26548|26541|26558|26551|26543|26536|120
1664810400000|2022-10-03 15:20:00|26543|26536|26558|26551|26558|26551|26540.5|26533.5|305
1664810700000|2022-10-03 15:25:00|26553|26546|26548|26541|26558|26551|26538|26531|168
1664811000000|2022-10-03 15:30:00|26553|26546|26548|26541|26565.5|26558.5|26543|26536|330
1664811300000|2022-10-03 15:35:00|26545.5|26538.5|26528|26521|26548|26541|26513|26506|219
1664811600000|2022-10-03 15:40:00|26530.5|26523.5|26498|26491|26533|26526|26498|26491|92
1664811900000|2022-10-03 15:45:00|26500.5|26493.5|26533|26526|26538|26531|26498|26491|214
1664812200000|2022-10-03 15:50:00|26535.5|26528.5|26528|26521|26545.5|26538.5|26525.5|26518.5|141
1664812500000|2022-10-03 15:55:00|26525.5|26518.5|26523|26516|26533|26526|26503|26496|94
1664812800000|2022-10-03 16:00:00|26528|26521|26558|26551|26558|26551|26523|26516|134
1664813100000|2022-10-03 16:05:00|26553|26546|26573|26566|26578|26571|26543|26536|202
1664813400000|2022-10-03 16:10:00|26575.5|26568.5|26578|26571|26593|26586|26573|26566|230
1664813700000|2022-10-03 16:15:00|26580.5|26573.5|26578|26571|26588|26581|26568|26561|214
1664814000000|2022-10-03 16:20:00|26580.5|26573.5|26583|26576|26583|26576|26548|26541|274
1664814300000|2022-10-03 16:25:00|26580.5|26573.5|26563|26556|26588|26581|26553|26546|99
1664814600000|2022-10-03 16:30:00|26558|26551|26573|26566|26578|26571|26550.5|26543.5|86
1664814900000|2022-10-03 16:35:00|26575.5|26568.5|26570.5|26563.5|26578|26571|26553|26546|103
1664815200000|2022-10-03 16:40:00|26568|26561|26565.5|26558.5|26573|26566|26558|26551|53
1664815500000|2022-10-03 16:45:00|26563|26556|26568|26561|26573|26566|26555.5|26548.5|83
1664815800000|2022-10-03 16:50:00|26565.5|26558.5|26560.5|26553.5|26568|26561|26548|26541|153
1664816100000|2022-10-03 16:55:00|26558|26551|26573|26566|26578|26571|26553|26546|112
1664816400000|2022-10-03 17:00:00|26575.5|26568.5|26588|26581|26588|26581|26573|26566|112
1664816700000|2022-10-03 17:05:00|26583|26576|26603|26596|26603|26596|26583|26576|128
1664817000000|2022-10-03 17:10:00|26600.5|26593.5|26595.5|26588.5|26603|26596|26585.5|26578.5|194
1664817300000|2022-10-03 17:15:00|26598|26591|26593|26586|26600.5|26593.5|26593|26586|23
1664817600000|2022-10-03 17:20:00|26590.5|26583.5|26613|26606|26623|26616|26588|26581|131
1664817900000|2022-10-03 17:25:00|26615.5|26608.5|26608|26601|26623|26616|26603|26596|74
1664818200000|2022-10-03 17:30:00|26603|26596|26628|26621|26633|26626|26603|26596|146
1664818500000|2022-10-03 17:35:00|26623|26616|26623|26616|26628|26621|26618|26611|189
1664818800000|2022-10-03 17:40:00|26628|26621|26623|26616|26628|26621|26618|26611|118
1664819100000|2022-10-03 17:45:00|26628|26621|26625.5|26618.5|26633|26626|26620.5|26613.5|194
1664819400000|2022-10-03 17:50:00|26623|26616|26615.5|26608.5|26628|26621|26613|26606|34
1664819700000|2022-10-03 17:55:00|26613|26606|26608|26601|26613|26606|26603|26596|102
1664820000000|2022-10-03 18:00:00|26610.5|26603.5|26623|26616|26623|26616|26608|26601|54
1664820300000|2022-10-03 18:05:00|26628|26621|26623|26616|26638|26631|26618|26611|107
1664820600000|2022-10-03 18:10:00|26625.5|26618.5|26638|26631|26643|26636|26623|26616|111
1664820900000|2022-10-03 18:15:00|26633|26626|26643|26636|26643|26636|26633|26626|83
1664821200000|2022-10-03 18:20:00|26648|26641|26648|26641|26653|26646|26643|26636|250
1664821500000|2022-10-03 18:25:00|26645.5|26638.5|26673|26666|26673|26666|26643|26636|260
1664821800000|2022-10-03 18:30:00|26668|26661|26673|26666|26678|26671|26668|26661|124
1664822100000|2022-10-03 18:35:00|26670.5|26663.5|26678|26671|26683|26676|26668|26661|98
1664822400000|2022-10-03 18:40:00|26680.5|26673.5|26688|26681|26688|26681|26678|26671|87
1664822700000|2022-10-03 18:45:00|26683|26676|26683|26676|26698|26691|26678|26671|148
1664823000000|2022-10-03 18:50:00|26685.5|26678.5|26693|26686|26698|26691|26683|26676|67
1664823300000|2022-10-03 18:55:00|26698|26691|26693|26686|26713|26706|26688|26681|228
1664823600000|2022-10-03 19:00:00|26690.5|26683.5|26678|26671|26693|26686|26673|26666|144
1664823900000|2022-10-03 19:05:00|26675.5|26668.5|26683|26676|26688|26681|26673|26666|193
1664824200000|2022-10-03 19:10:00|26680.5|26673.5|26668|26661|26680.5|26673.5|26663|26656|178
1664824500000|2022-10-03 19:15:00|26663|26656|26658|26651|26663|26656|26643|26636|208
1664824800000|2022-10-03 19:20:00|26653|26646|26673|26666|26678|26671|26653|26646|189
1664825100000|2022-10-03 19:25:00|26675.5|26668.5|26673|26666|26683|26676|26668|26661|175
1664825400000|2022-10-03 19:30:00|26670.5|26663.5|26660.5|26653.5|26683|26676|26658|26651|138
1664825700000|2022-10-03 19:35:00|26658|26651|26648|26641|26668|26661|26648|26641|148
1664826000000|2022-10-03 19:40:00|26643|26636|26640.5|26633.5|26653|26646|26638|26631|104
1664826300000|2022-10-03 19:45:00|26638|26631|26638|26631|26648|26641|26628|26621|197
1664826600000|2022-10-03 19:50:00|26633|26626|26630.5|26623.5|26638|26631|26613|26606|456
1664826900000|2022-10-03 19:55:00|26628|26621|26603|26596|26630.5|26623.5|26590.5|26583.5|433
1664827200000|2022-10-03 20:00:00|26598|26591|26618|26611|26628|26621|26598|26591|170
1664827500000|2022-10-03 20:05:00|26620.5|26613.5|26608|26601|26623|26616|26608|26601|109
1664827800000|2022-10-03 20:10:00|26603|26596|26610.5|26603.5|26618|26611|26603|26596|59
1664828100000|2022-10-03 20:15:00|26608|26601|26608|26601|26618|26611|26608|26601|26
1664828400000|2022-10-03 20:20:00|26610.5|26603.5|26608|26601|26613|26606|26605.5|26598.5|36
1664828700000|2022-10-03 20:25:00|26610.5|26603.5|26613|26606|26613|26606|26605.5|26598.5|22
1664829000000|2022-10-03 20:30:00|26615.5|26608.5|26618|26611|26618|26611|26613|26606|11
1664829300000|2022-10-03 20:35:00|26613|26606|26613|26606|26613|26606|26608|26601|12
1664829900000|2022-10-03 20:45:00|26618|26611|26613|26606|26618|26611|26613|26606|3
1664830200000|2022-10-03 20:50:00|26610.5|26603.5|26605.5|26598.5|26610.5|26603.5|26603|26596|10
1664830500000|2022-10-03 20:55:00|26603|26596|26607|26592|26612|26598.5|26602|26587|20
1664830800000|2022-10-03 21:00:00|26604.5|26589.5|26594.5|26579.5|26607|26592|26584.5|26569.5|6
1664831100000|2022-10-03 21:05:00|26597|26582|26604.5|26589.5|26604.5|26589.5|26597|26582|3
1664831400000|2022-10-03 21:10:00|26607|26592|26609.5|26594.5|26609.5|26594.5|26607|26592|0
1664831700000|2022-10-03 21:15:00|26617.4|26587.4|26617.7|26587.7|26618.6|26588.6|26616.7|26586.7|22981
1664832000000|2022-10-03 21:20:00|26617.5|26587.5|26619.1|26589.1|26619.6|26589.6|26616.9|26586.9|0
1664832300000|2022-10-03 21:25:00|26619.3|26589.3|26621.8|26591.8|26623|26593|26619.3|26589.3|0
1664832600000|2022-10-03 21:30:00|26622.3|26592.3|26623.4|26593.4|26623.7|26593.7|26622.3|26592.3|0
1664832900000|2022-10-03 21:35:00|26623.5|26593.5|26620.9|26590.9|26624.7|26594.7|26620|26590|0
1664833200000|2022-10-03 21:40:00|26621.1|26591.1|26622.5|26592.5|26623|26593|26620.8|26590.8|0
1664833500000|2022-10-03 21:45:00|26621.5|26591.5|26625.1|26595.1|26625.1|26595.1|26621.3|26591.3|0
1664833800000|2022-10-03 21:50:00|26625.4|26595.4|26625|26595|26625.9|26595.9|26623.9|26593.9|0
1664834100000|2022-10-03 21:55:00|26624.1|26594.1|26626.6|26596.6|26626.6|26596.6|26623.4|26593.4|0
1664834400000|2022-10-03 22:00:00|26631.3|26601.3|26617|26602|26648.6|26619.5|26617|26597.5|8
1664834700000|2022-10-03 22:05:00|26612|26597|26622|26607|26624.5|26609.5|26612|26597|6
1664835000000|2022-10-03 22:10:00|26624.5|26609.5|26617|26602|26624.5|26609.5|26617|26602|0
1664835300000|2022-10-03 22:15:00|26612|26597|26604.5|26589.5|26614.5|26599.5|26604.5|26589.5|7
1664835600000|2022-10-03 22:20:00|26602|26587|26604.5|26589.5|26604.5|26589.5|26602|26587|3
1664835900000|2022-10-03 22:25:00|26602|26587|26587|26572|26607|26592|26582|26567|60
1664836200000|2022-10-03 22:30:00|26589.5|26574.5|26549.5|26534.5|26589.5|26574.5|26542|26527|72
1664836500000|2022-10-03 22:35:00|26547|26532|26534.5|26519.5|26554.5|26539.5|26527|26512|98
1664836800000|2022-10-03 22:40:00|26532|26517|26564.5|26549.5|26569.5|26554.5|26532|26517|50
1664837100000|2022-10-03 22:45:00|26567|26552|26562|26547|26574.5|26559.5|26562|26547|15
1664837400000|2022-10-03 22:50:00|26564.5|26549.5|26564.5|26549.5|26567|26552|26562|26547|0
1664837700000|2022-10-03 22:55:00|26567|26552|26567|26552|26577|26562|26567|26552|6
1664838000000|2022-10-03 23:00:00|26572|26557|26587.2|26572.2|26592.2|26577.2|26567|26552|42
1664838300000|2022-10-03 23:05:00|26589.7|26574.7|26584.7|26569.7|26594.7|26579.7|26579.7|26564.7|0
1664838600000|2022-10-03 23:10:00|26587.2|26572.2|26594.7|26579.7|26594.7|26579.7|26579.7|26564.7|12
1664838900000|2022-10-03 23:15:00|26597.2|26582.2|26612.2|26597.2|26612.2|26597.2|26597.2|26582.2|57
1664839200000|2022-10-03 23:20:00|26617.2|26602.2|26642.2|26627.2|26642.2|26627.2|26617.2|26602.2|82
1664839500000|2022-10-03 23:25:00|26637.2|26622.2|26629.7|26614.7|26657.2|26642.2|26617.2|26602.2|85
1664839800000|2022-10-03 23:30:00|26627.2|26612.2|26623.2|26616.2|26643.2|26636.2|26618.2|26611.2|18250
1664840100000|2022-10-03 23:35:00|26620.7|26613.7|26620.7|26613.7|26633.2|26626.2|26613.2|26606.2|144
1664840400000|2022-10-03 23:40:00|26623.2|26616.2|26643.2|26636.2|26643.2|26636.2|26618.2|26611.2|221
1664840700000|2022-10-03 23:45:00|26638.2|26631.2|26693.2|26686.2|26698.2|26691.2|26633.2|26626.2|700
1664841000000|2022-10-03 23:50:00|26695.7|26688.7|26683.2|26676.2|26708.2|26701.2|26663.2|26656.2|744
1664841300000|2022-10-03 23:55:00|26680.7|26673.7|26698.2|26691.2|26703.2|26696.2|26668.2|26661.2|248
1664841600000|2022-10-04 00:00:00|26708.2|26701.2|26713.2|26706.2|26728.2|26721.2|26648.2|26641.2|1837
1664841900000|2022-10-04 00:05:00|26708.2|26701.2|26660.7|26653.7|26738.2|26731.2|26648.2|26641.2|1067
1664842200000|2022-10-04 00:10:00|26663.2|26656.2|26718.2|26711.2|26720.7|26713.7|26643.2|26636.2|946
1664842500000|2022-10-04 00:15:00|26723.2|26716.2|26728.2|26721.2|26758.2|26751.2|26718.2|26711.2|1468
1664842800000|2022-10-04 00:20:00|26730.7|26723.7|26748.2|26741.2|26758.2|26751.2|26728.2|26721.2|731
1664843100000|2022-10-04 00:25:00|26753.2|26746.2|26763.2|26756.2|26775.7|26768.7|26745.7|26738.7|536
1664843400000|2022-10-04 00:30:00|26768.2|26761.2|26763.2|26756.2|26783.2|26776.2|26758.2|26751.2|495
1664843700000|2022-10-04 00:35:00|26765.7|26758.7|26770.7|26763.7|26788.2|26781.2|26743.2|26736.2|600
1664844000000|2022-10-04 00:40:00|26773.2|26766.2|26773.2|26766.2|26798.2|26791.2|26763.2|26756.2|434
1664844300000|2022-10-04 00:45:00|26770.7|26763.7|26788.2|26781.2|26798.2|26791.2|26768.2|26761.2|414
1664844600000|2022-10-04 00:50:00|26793.2|26786.2|26823.2|26816.2|26823.2|26816.2|26788.2|26781.2|531
1664844900000|2022-10-04 00:55:00|26828.2|26821.2|26848.2|26841.2|26848.2|26841.2|26823.2|26816.2|765
1664845200000|2022-10-04 01:00:00|26843.2|26836.2|26848.2|26841.2|26858.2|26851.2|26835.7|26828.7|695
1664845500000|2022-10-04 01:05:00|26853.2|26846.2|26855.7|26848.7|26863.2|26856.2|26848.2|26841.2|494
1664845800000|2022-10-04 01:10:00|26858.2|26851.2|26858.2|26851.2|26868.2|26861.2|26853.2|26846.2|448
1664846100000|2022-10-04 01:15:00|26863.2|26856.2|26903.2|26896.2|26908.2|26901.2|26863.2|26856.2|908
1664846400000|2022-10-04 01:20:00|26908.2|26901.2|26878.2|26871.2|26913.2|26906.2|26878.2|26871.2|991
1664846700000|2022-10-04 01:25:00|26880.7|26873.7|26893.2|26886.2|26900.7|26893.7|26878.2|26871.2|465
1664847000000|2022-10-04 01:30:00|26898.2|26891.2|26900.7|26893.7|26915.7|26908.7|26888.2|26881.2|630
1664847300000|2022-10-04 01:35:00|26898.2|26891.2|26903.2|26896.2|26908.2|26901.2|26893.2|26886.2|646
1664847600000|2022-10-04 01:40:00|26905.7|26898.7|26918.2|26911.2|26928.2|26921.2|26903.2|26896.2|354
1664847900000|2022-10-04 01:45:00|26920.7|26913.7|26913.2|26906.2|26933.2|26926.2|26913.2|26906.2|355
1664848200000|2022-10-04 01:50:00|26918.2|26911.2|26908.2|26901.2|26923.2|26916.2|26893.2|26886.2|801
1664848500000|2022-10-04 01:55:00|26913.2|26906.2|26843.2|26836.2|26913.2|26906.2|26843.2|26836.2|638
1664848800000|2022-10-04 02:00:00|26838.2|26831.2|26838.2|26831.2|26853.2|26846.2|26830.7|26823.7|666
1664849100000|2022-10-04 02:05:00|26833.2|26826.2|26773.2|26766.2|26838.2|26831.2|26773.2|26766.2|568
1664849400000|2022-10-04 02:10:00|26778.2|26771.2|26818.2|26811.2|26835.7|26828.7|26778.2|26771.2|396
1664849700000|2022-10-04 02:15:00|26823.2|26816.2|26803.2|26796.2|26828.2|26821.2|26783.2|26776.2|260
1664850000000|2022-10-04 02:20:00|26798.2|26791.2|26808.2|26801.2|26808.2|26801.2|26783.2|26776.2|254
1664850300000|2022-10-04 02:25:00|26805.7|26798.7|26833.2|26826.2|26838.2|26831.2|26803.2|26796.2|364
1664850600000|2022-10-04 02:30:00|26830.7|26823.7|26843.2|26836.2|26843.2|26836.2|26828.2|26821.2|127
1664850900000|2022-10-04 02:35:00|26840.7|26833.7|26848.2|26841.2|26848.2|26841.2|26835.7|26828.7|159
1664851200000|2022-10-04 02:40:00|26843.2|26836.2|26838.2|26831.2|26848.2|26841.2|26838.2|26831.2|109
1664851500000|2022-10-04 02:45:00|26835.7|26828.7|26823.2|26816.2|26838.2|26831.2|26820.7|26813.7|133
1664851800000|2022-10-04 02:50:00|26828.2|26821.2|26838.2|26831.2|26843.2|26836.2|26828.2|26821.2|115
1664852100000|2022-10-04 02:55:00|26840.7|26833.7|26848.2|26841.2|26848.2|26841.2|26833.2|26826.2|106
1664852400000|2022-10-04 03:00:00|26850.7|26843.7|26858.2|26851.2|26858.2|26851.2|26848.2|26841.2|109
1664852700000|2022-10-04 03:05:00|26860.7|26853.7|26853.2|26846.2|26863.2|26856.2|26853.2|26846.2|126
1664853000000|2022-10-04 03:10:00|26858.2|26851.2|26858.2|26851.2|26858.2|26851.2|26848.2|26841.2|112
1664853300000|2022-10-04 03:15:00|26860.7|26853.7|26878.2|26871.2|26883.2|26876.2|26858.2|26851.2|191
1664853600000|2022-10-04 03:20:00|26875.7|26868.7|26878.2|26871.2|26883.2|26876.2|26868.2|26861.2|136
1664853900000|2022-10-04 03:25:00|26883.2|26876.2|26873.2|26866.2|26883.2|26876.2|26873.2|26866.2|61
1664854200000|2022-10-04 03:30:00|26868.2|26861.2|26893.2|26886.2|26908.2|26901.2|26868.2|26861.2|658
1664854500000|2022-10-04 03:35:00|26895.7|26888.7|26913.2|26906.2|26928.2|26921.2|26888.2|26881.2|464
1664854800000|2022-10-04 03:40:00|26910.7|26903.7|26943.2|26936.2|26948.2|26941.2|26908.2|26901.2|449
1664855100000|2022-10-04 03:45:00|26945.7|26938.7|26933.2|26926.2|26953.2|26946.2|26928.2|26921.2|418
1664855400000|2022-10-04 03:50:00|26938.2|26931.2|26943.2|26936.2|26943.2|26936.2|26938.2|26931.2|260
1664855700000|2022-10-04 03:55:00|26940.7|26933.7|26943.2|26936.2|26943.2|26936.2|26933.2|26926.2|225
1664856000000|2022-10-04 04:00:00|26945.7|26938.7|26943.2|26936.2|26953.2|26946.2|26938.2|26931.2|370
1664856300000|2022-10-04 04:05:00|26938.2|26931.2|26943.2|26936.2|26943.2|26936.2|26928.2|26921.2|250
1664856600000|2022-10-04 04:10:00|26940.7|26933.7|26943.2|26936.2|26943.2|26936.2|26930.7|26923.7|178
1664856900000|2022-10-04 04:15:00|26948.2|26941.2|26948.2|26941.2|26953.2|26946.2|26943.2|26936.2|184
1664857200000|2022-10-04 04:20:00|26950.7|26943.7|26958.2|26951.2|26963.2|26956.2|26950.7|26943.7|300
1664857500000|2022-10-04 04:25:00|26963.2|26956.2|26963.2|26956.2|26968.2|26961.2|26958.2|26951.2|268
1664857800000|2022-10-04 04:30:00|26965.7|26958.7|26973.2|26966.2|26978.2|26971.2|26953.2|26946.2|423
1664858100000|2022-10-04 04:35:00|26978.2|26971.2|26980.7|26973.7|26983.2|26976.2|26973.2|26966.2|337
1664858400000|2022-10-04 04:40:00|26978.2|26971.2|26973.2|26966.2|26988.2|26981.2|26968.2|26961.2|200
1664858700000|2022-10-04 04:45:00|26968.2|26961.2|26968.2|26961.2|26978.2|26971.2|26968.2|26961.2|200
1664859000000|2022-10-04 04:50:00|26973.2|26966.2|26970.7|26963.7|26978.2|26971.2|26968.2|26961.2|223
1664859300000|2022-10-04 04:55:00|26968.2|26961.2|26958.2|26951.2|26973.2|26966.2|26953.2|26946.2|291
1664859600000|2022-10-04 05:00:00|26953.2|26946.2|26943.2|26936.2|26958.2|26951.2|26933.2|26926.2|586
1664859900000|2022-10-04 05:05:00|26948.2|26941.2|26943.2|26936.2|26953.2|26946.2|26933.2|26926.2|249
1664860200000|2022-10-04 05:10:00|26945.7|26938.7|26953.2|26946.2|26958.2|26951.2|26945.7|26938.7|280
1664860500000|2022-10-04 05:15:00|26948.2|26941.2|26943.2|26936.2|26953.2|26946.2|26938.2|26931.2|160
1664860800000|2022-10-04 05:20:00|26940.7|26933.7|26943.2|26936.2|26948.2|26941.2|26938.2|26931.2|269
1664861100000|2022-10-04 05:25:00|26940.7|26933.7|26943.2|26936.2|26948.2|26941.2|26938.2|26931.2|284
1664861400000|2022-10-04 05:30:00|26945.7|26938.7|26943.2|26936.2|26953.2|26946.2|26938.2|26931.2|289
1664861700000|2022-10-04 05:35:00|26948.2|26941.2|26958.2|26951.2|26958.2|26951.2|26948.2|26941.2|436
1664862000000|2022-10-04 05:40:00|26960.7|26953.7|26963.2|26956.2|26963.2|26956.2|26953.2|26946.2|296
1664862300000|2022-10-04 05:45:00|26958.2|26951.2|26973.2|26966.2|26975.7|26968.7|26953.2|26946.2|541
1664862600000|2022-10-04 05:50:00|26968.2|26961.2|26978.2|26971.2|26983.2|26976.2|26968.2|26961.2|657
1664862900000|2022-10-04 05:55:00|26983.2|26976.2|26978.2|26971.2|26988.2|26981.2|26975.7|26968.7|1276
1664863200000|2022-10-04 06:00:00|26988.2|26981.2|26968.2|26961.2|26993.2|26986.2|26958.2|26951.2|3359
1664863500000|2022-10-04 06:05:00|26973.2|26966.2|26953.2|26946.2|26978.2|26971.2|26943.2|26936.2|1151
1664863800000|2022-10-04 06:10:00|26950.7|26943.7|26918.2|26911.2|26950.7|26943.7|26913.2|26906.2|759
1664864100000|2022-10-04 06:15:00|26915.7|26908.7|26913.2|26906.2|26928.2|26921.2|26908.2|26901.2|733
1664864400000|2022-10-04 06:20:00|26910.7|26903.7|26923.2|26916.2|26923.2|26916.2|26908.2|26901.2|301
1664864700000|2022-10-04 06:25:00|26928.2|26921.2|26918.2|26911.2|26933.2|26926.2|26913.2|26906.2|238
1664865000000|2022-10-04 06:30:00|26915.7|26908.7|26930.7|26923.7|26938.2|26931.2|26915.7|26908.7|158
1664865300000|2022-10-04 06:35:00|26928.2|26921.2|26930.7|26923.7|26933.2|26926.2|26920.7|26913.7|23
1664865600000|2022-10-04 06:40:00|26933.2|26926.2|26928.2|26921.2|26933.2|26926.2|26918.2|26911.2|71
1664865900000|2022-10-04 06:45:00|26933.2|26926.2|26943.2|26936.2|26948.2|26941.2|26930.7|26923.7|221
1664866200000|2022-10-04 06:50:00|26938.2|26931.2|26948.2|26941.2|26948.2|26941.2|26933.2|26926.2|174
1664866500000|2022-10-04 06:55:00|26945.7|26938.7|26938.2|26931.2|26953.2|26946.2|26933.2|26926.2|336
1664866800000|2022-10-04 07:00:00|26943.2|26936.2|26940.7|26933.7|26953.2|26946.2|26923.2|26916.2|494
1664867100000|2022-10-04 07:05:00|26938.2|26931.2|26983.2|26976.2|26995.7|26988.7|26938.2|26931.2|283
1664867400000|2022-10-04 07:10:00|26985.7|26978.7|26988.2|26981.2|26993.2|26986.2|26963.2|26956.2|227
1664867700000|2022-10-04 07:15:00|26990.7|26983.7|27003.2|26996.2|27008.2|27001.2|26978.2|26971.2|309
1664868000000|2022-10-04 07:20:00|26998.2|26991.2|27003.2|26996.2|27013.2|27006.2|26998.2|26991.2|267
1664868300000|2022-10-04 07:25:00|27008.2|27001.2|26963.2|26956.2|27008.2|27001.2|26963.2|26956.2|279
1664868600000|2022-10-04 07:30:00|26958.2|26951.2|26978.2|26971.2|26983.2|26976.2|26958.2|26951.2|235
1664868900000|2022-10-04 07:35:00|26980.7|26973.7|27005.7|26998.7|27013.2|27006.2|26980.7|26973.7|299
1664869200000|2022-10-04 07:40:00|27008.2|27001.2|26988.2|26981.2|27008.2|27001.2|26970.7|26963.7|111
1664869500000|2022-10-04 07:45:00|26990.7|26983.7|26993.2|26986.2|27013.2|27006.2|26988.2|26981.2|184
1664869800000|2022-10-04 07:50:00|26998.2|26991.2|26983.2|26976.2|27008.2|27001.2|26983.2|26976.2|82
1664870100000|2022-10-04 07:55:00|26988.2|26981.2|27003.2|26996.2|27003.2|26996.2|26975.7|26968.7|142
1664870400000|2022-10-04 08:00:00|27005.7|26998.7|27018.2|27011.2|27023.2|27016.2|27003.2|26996.2|418
1664870700000|2022-10-04 08:05:00|27015.7|27008.7|27013.2|27006.2|27023.2|27016.2|27008.2|27001.2|145
1664871000000|2022-10-04 08:10:00|27018.2|27011.2|27008.2|27001.2|27018.2|27011.2|27003.2|26996.2|69
1664871300000|2022-10-04 08:15:00|27005.7|26998.7|26998.2|26991.2|27008.2|27001.2|26983.2|26976.2|189
1664871600000|2022-10-04 08:20:00|26995.7|26988.7|26978.2|26971.2|27003.2|26996.2|26978.2|26971.2|105
1664871900000|2022-10-04 08:25:00|26973.2|26966.2|26993.2|26986.2|26998.2|26991.2|26973.2|26966.2|62
1664872200000|2022-10-04 08:30:00|26995.7|26988.7|26993.2|26986.2|27000.7|26993.7|26978.2|26971.2|181
1664872500000|2022-10-04 08:35:00|26990.7|26983.7|26993.2|26986.2|26998.2|26991.2|26983.2|26976.2|93
1664872800000|2022-10-04 08:40:00|26998.2|26991.2|26983.2|26976.2|27008.2|27001.2|26978.2|26971.2|88
1664873100000|2022-10-04 08:45:00|26980.7|26973.7|26998.2|26991.2|26998.2|26991.2|26978.2|26971.2|62
1664873400000|2022-10-04 08:50:00|26995.7|26988.7|26993.2|26986.2|27008.2|27001.2|26988.2|26981.2|65
1664873700000|2022-10-04 08:55:00|26990.7|26983.7|26993.2|26986.2|26998.2|26991.2|26983.2|26976.2|149
1664874000000|2022-10-04 09:00:00|26995.7|26988.7|26990.7|26983.7|27008.2|27001.2|26988.2|26981.2|236
1664874300000|2022-10-04 09:05:00|26988.2|26981.2|26983.2|26976.2|27003.2|26996.2|26978.2|26971.2|203
1664874600000|2022-10-04 09:10:00|26985.7|26978.7|26943.2|26936.2|26985.7|26978.7|26938.2|26931.2|281
1664874900000|2022-10-04 09:15:00|26945.7|26938.7|26948.2|26941.2|26953.2|26946.2|26928.2|26921.2|252
1664875200000|2022-10-04 09:20:00|26945.7|26938.7|26953.2|26946.2|26953.2|26946.2|26940.7|26933.7|199
1664875500000|2022-10-04 09:25:00|26950.7|26943.7|26983.2|26976.2|26983.2|26976.2|26948.2|26941.2|164
1664875800000|2022-10-04 09:30:00|26980.7|26973.7|26963.2|26956.2|26983.2|26976.2|26950.7|26943.7|105
1664876100000|2022-10-04 09:35:00|26960.7|26953.7|26968.2|26961.2|26973.2|26966.2|26953.2|26946.2|59
1664876400000|2022-10-04 09:40:00|26970.7|26963.7|26988.2|26981.2|26993.2|26986.2|26968.2|26961.2|134
1664876700000|2022-10-04 09:45:00|26983.2|26976.2|26983.2|26976.2|26988.2|26981.2|26978.2|26971.2|47
1664877000000|2022-10-04 09:50:00|26985.7|26978.7|27008.2|27001.2|27013.2|27006.2|26983.2|26976.2|100
1664877300000|2022-10-04 09:55:00|27013.2|27006.2|27013.2|27006.2|27018.2|27011.2|27003.2|26996.2|75
1664877600000|2022-10-04 10:00:00|27010.7|27003.7|27003.2|26996.2|27018.2|27011.2|26998.2|26991.2|254
1664877900000|2022-10-04 10:05:00|27000.7|26993.7|26998.2|26991.2|27000.7|26993.7|26988.2|26981.2|140
1664878200000|2022-10-04 10:10:00|26993.2|26986.2|27003.2|26996.2|27023.2|27016.2|26988.2|26981.2|160
1664878500000|2022-10-04 10:15:00|27005.7|26998.7|27028.2|27021.2|27033.2|27026.2|26998.2|26991.2|216
1664878800000|2022-10-04 10:20:00|27030.7|27023.7|27028.2|27021.2|27033.2|27026.2|27018.2|27011.2|175
1664879100000|2022-10-04 10:25:00|27033.2|27026.2|27033.2|27026.2|27038.2|27031.2|27023.2|27016.2|63
1664879400000|2022-10-04 10:30:00|27035.7|27028.7|27033.2|27026.2|27043.2|27036.2|27028.2|27021.2|105
1664879700000|2022-10-04 10:35:00|27035.7|27028.7|27033.2|27026.2|27043.2|27036.2|27028.2|27021.2|70
1664880000000|2022-10-04 10:40:00|27035.7|27028.7|27043.2|27036.2|27043.2|27036.2|27028.2|27021.2|109
1664880300000|2022-10-04 10:45:00|27038.2|27031.2|27028.2|27021.2|27038.2|27031.2|27025.7|27018.7|107
1664880600000|2022-10-04 10:50:00|27033.2|27026.2|27018.2|27011.2|27033.2|27026.2|27015.7|27008.7|90
1664880900000|2022-10-04 10:55:00|27013.2|27006.2|27013.2|27006.2|27023.2|27016.2|27008.2|27001.2|80
1664881200000|2022-10-04 11:00:00|27008.2|27001.2|27013.2|27006.2|27018.2|27011.2|26998.2|26991.2|134
1664881500000|2022-10-04 11:05:00|27010.7|27003.7|27023.2|27016.2|27023.2|27016.2|27003.2|26996.2|131
1664881800000|2022-10-04 11:10:00|27028.2|27021.2|27013.2|27006.2|27033.2|27026.2|27013.2|27006.2|96
1664882100000|2022-10-04 11:15:00|27018.2|27011.2|27018.2|27011.2|27023.2|27016.2|27008.2|27001.2|58
1664882400000|2022-10-04 11:20:00|27015.7|27008.7|26993.2|26986.2|27018.2|27011.2|26993.2|26986.2|69
1664882700000|2022-10-04 11:25:00|26990.7|26983.7|26988.2|26981.2|26993.2|26986.2|26983.2|26976.2|74
1664883000000|2022-10-04 11:30:00|26990.7|26983.7|26998.2|26991.2|26998.2|26991.2|26988.2|26981.2|94
1664883300000|2022-10-04 11:35:00|26995.7|26988.7|26998.2|26991.2|27003.2|26996.2|26988.2|26981.2|60
1664883600000|2022-10-04 11:40:00|26995.7|26988.7|26998.2|26991.2|26998.2|26991.2|26988.2|26981.2|73
1664883900000|2022-10-04 11:45:00|26993.2|26986.2|26983.2|26976.2|26998.2|26991.2|26983.2|26976.2|71
1664884200000|2022-10-04 11:50:00|26978.2|26971.2|26993.2|26986.2|26998.2|26991.2|26978.2|26971.2|122
1664884500000|2022-10-04 11:55:00|26998.2|26991.2|26998.2|26991.2|26998.2|26991.2|26988.2|26981.2|77
1664884800000|2022-10-04 12:00:00|26993.2|26986.2|27003.2|26996.2|27003.2|26996.2|26988.2|26981.2|42
1664885100000|2022-10-04 12:05:00|27005.7|26998.7|27003.2|26996.2|27008.2|27001.2|26998.2|26991.2|47
1664885400000|2022-10-04 12:10:00|26998.2|26991.2|27003.2|26996.2|27008.2|27001.2|26998.2|26991.2|66
1664885700000|2022-10-04 12:15:00|27005.7|26998.7|27008.2|27001.2|27008.2|27001.2|27003.2|26996.2|45
1664886000000|2022-10-04 12:20:00|27003.2|26996.2|26978.2|26971.2|27003.2|26996.2|26968.2|26961.2|143
1664886300000|2022-10-04 12:25:00|26973.2|26966.2|26978.2|26971.2|26983.2|26976.2|26970.7|26963.7|76
1664886600000|2022-10-04 12:30:00|26975.7|26968.7|26968.2|26961.2|26978.2|26971.2|26963.2|26956.2|97
1664886900000|2022-10-04 12:35:00|26970.7|26963.7|26958.2|26951.2|26978.2|26971.2|26953.2|26946.2|101
1664887200000|2022-10-04 12:40:00|26960.7|26953.7|26963.2|26956.2|26973.2|26966.2|26958.2|26951.2|142
1664887500000|2022-10-04 12:45:00|26960.7|26953.7|26968.2|26961.2|26968.2|26961.2|26955.7|26948.7|94
1664887800000|2022-10-04 12:50:00|26965.7|26958.7|26978.2|26971.2|26978.2|26971.2|26963.2|26956.2|142
1664888100000|2022-10-04 12:55:00|26973.2|26966.2|26983.2|26976.2|26988.2|26981.2|26963.2|26956.2|102
1664888400000|2022-10-04 13:00:00|26985.7|26978.7|26978.2|26971.2|26985.7|26978.7|26973.2|26966.2|48
1664888700000|2022-10-04 13:05:00|26980.7|26973.7|26968.2|26961.2|26983.2|26976.2|26963.2|26956.2|93
1664889000000|2022-10-04 13:10:00|26965.7|26958.7|26965.7|26958.7|26968.2|26961.2|26958.2|26951.2|43
1664889300000|2022-10-04 13:15:00|26963.2|26956.2|26973.2|26966.2|26978.2|26971.2|26963.2|26956.2|84
1664889600000|2022-10-04 13:20:00|26968.2|26961.2|26978.2|26971.2|26978.2|26971.2|26963.2|26956.2|52
1664889900000|2022-10-04 13:25:00|26973.2|26966.2|26978.2|26971.2|26980.7|26973.7|26963.2|26956.2|202
1664890200000|2022-10-04 13:30:00|26973.2|26966.2|26998.2|26991.2|27013.2|27006.2|26973.2|26966.2|677
1664890500000|2022-10-04 13:35:00|27003.2|26996.2|27023.2|27016.2|27023.2|27016.2|26998.2|26991.2|357
1664890800000|2022-10-04 13:40:00|27018.2|27011.2|27023.2|27016.2|27028.2|27021.2|27013.2|27006.2|382
1664891100000|2022-10-04 13:45:00|27025.7|27018.7|27065.7|27058.7|27068.2|27061.2|27020.7|27013.7|578
1664891400000|2022-10-04 13:50:00|27063.2|27056.2|27048.2|27041.2|27068.2|27061.2|27043.2|27036.2|456
1664891700000|2022-10-04 13:55:00|27050.7|27043.7|27080.7|27073.7|27080.7|27073.7|27040.7|27033.7|363
1664892000000|2022-10-04 14:00:00|27083.2|27076.2|27088.2|27081.2|27113.2|27106.2|27078.2|27071.2|664
1664892300000|2022-10-04 14:05:00|27083.2|27076.2|27078.2|27071.2|27093.2|27086.2|27063.2|27056.2|462
1664892600000|2022-10-04 14:10:00|27080.7|27073.7|27098.2|27091.2|27103.2|27096.2|27073.2|27066.2|409
1664892900000|2022-10-04 14:15:00|27093.2|27086.2|27093.2|27086.2|27108.2|27101.2|27093.2|27086.2|372
1664893200000|2022-10-04 14:20:00|27095.7|27088.7|27073.2|27066.2|27098.2|27091.2|27068.2|27061.2|349
1664893500000|2022-10-04 14:25:00|27070.7|27063.7|27058.2|27051.2|27083.2|27076.2|27058.2|27051.2|230
1664893800000|2022-10-04 14:30:00|27063.2|27056.2|27088.2|27081.2|27088.2|27081.2|27063.2|27056.2|187
1664894100000|2022-10-04 14:35:00|27083.2|27076.2|27088.2|27081.2|27093.2|27086.2|27083.2|27076.2|237
1664894400000|2022-10-04 14:40:00|27090.7|27083.7|27098.2|27091.2|27108.2|27101.2|27088.2|27081.2|551
1664894700000|2022-10-04 14:45:00|27100.7|27093.7|27088.2|27081.2|27100.7|27093.7|27083.2|27076.2|182
1664895000000|2022-10-04 14:50:00|27090.7|27083.7|27088.2|27081.2|27093.2|27086.2|27068.2|27061.2|428
1664895300000|2022-10-04 14:55:00|27085.7|27078.7|27098.2|27091.2|27103.2|27096.2|27085.7|27078.7|217
1664895600000|2022-10-04 15:00:00|27100.7|27093.7|27093.2|27086.2|27103.2|27096.2|27088.2|27081.2|261
1664895900000|2022-10-04 15:05:00|27095.7|27088.7|27103.2|27096.2|27113.2|27106.2|27088.2|27081.2|200
1664896200000|2022-10-04 15:10:00|27098.2|27091.2|27108.2|27101.2|27108.2|27101.2|27088.2|27081.2|174
1664896500000|2022-10-04 15:15:00|27110.7|27103.7|27103.2|27096.2|27115.7|27108.7|27098.2|27091.2|365
1664896800000|2022-10-04 15:20:00|27108.2|27101.2|27128.2|27121.2|27128.2|27121.2|27103.2|27096.2|150
1664897100000|2022-10-04 15:25:00|27133.2|27126.2|27138.2|27131.2|27143.2|27136.2|27123.2|27116.2|485
1664897400000|2022-10-04 15:30:00|27140.7|27133.7|27133.2|27126.2|27143.2|27136.2|27118.2|27111.2|741
1664897700000|2022-10-04 15:35:00|27130.7|27123.7|27138.2|27131.2|27140.7|27133.7|27128.2|27121.2|192
1664898000000|2022-10-04 15:40:00|27140.7|27133.7|27128.2|27121.2|27143.2|27136.2|27113.2|27106.2|248
1664898300000|2022-10-04 15:45:00|27123.2|27116.2|27118.2|27111.2|27128.2|27121.2|27113.2|27106.2|158
1664898600000|2022-10-04 15:50:00|27123.2|27116.2|27128.2|27121.2|27133.2|27126.2|27123.2|27116.2|313
1664898900000|2022-10-04 15:55:00|27133.2|27126.2|27143.2|27136.2|27143.2|27136.2|27123.2|27116.2|85
1664899200000|2022-10-04 16:00:00|27138.2|27131.2|27138.2|27131.2|27143.2|27136.2|27133.2|27126.2|149
1664899500000|2022-10-04 16:05:00|27143.2|27136.2|27123.2|27116.2|27143.2|27136.2|27123.2|27116.2|131
1664899800000|2022-10-04 16:10:00|27118.2|27111.2|27128.2|27121.2|27133.2|27126.2|27118.2|27111.2|111
1664900100000|2022-10-04 16:15:00|27130.7|27123.7|27123.2|27116.2|27138.2|27131.2|27120.7|27113.7|288
1664900400000|2022-10-04 16:20:00|27128.2|27121.2|27118.2|27111.2|27128.2|27121.2|27113.2|27106.2|83
1664900700000|2022-10-04 16:25:00|27123.2|27116.2|27138.2|27131.2|27148.2|27141.2|27120.7|27113.7|90
1664901000000|2022-10-04 16:30:00|27135.7|27128.7|27158.2|27151.2|27158.2|27151.2|27133.2|27126.2|189
1664901300000|2022-10-04 16:35:00|27155.7|27148.7|27138.2|27131.2|27158.2|27151.2|27138.2|27131.2|80
1664901600000|2022-10-04 16:40:00|27140.7|27133.7|27133.2|27126.2|27140.7|27133.7|27123.2|27116.2|100
1664901900000|2022-10-04 16:45:00|27130.7|27123.7|27098.2|27091.2|27133.2|27126.2|27098.2|27091.2|80
1664902200000|2022-10-04 16:50:00|27100.7|27093.7|27098.2|27091.2|27108.2|27101.2|27093.2|27086.2|104
1664902500000|2022-10-04 16:55:00|27095.7|27088.7|27098.2|27091.2|27103.2|27096.2|27083.2|27076.2|116
1664902800000|2022-10-04 17:00:00|27100.7|27093.7|27100.7|27093.7|27108.2|27101.2|27083.2|27076.2|133
1664903100000|2022-10-04 17:05:00|27103.2|27096.2|27083.2|27076.2|27103.2|27096.2|27083.2|27076.2|188
1664903400000|2022-10-04 17:10:00|27085.7|27078.7|27073.2|27066.2|27098.2|27091.2|27073.2|27066.2|144
1664903700000|2022-10-04 17:15:00|27070.7|27063.7|27028.2|27021.2|27073.2|27066.2|27028.2|27021.2|354
1664904000000|2022-10-04 17:20:00|27025.7|27018.7|27050.7|27043.7|27055.7|27048.7|27013.2|27006.2|221
1664904300000|2022-10-04 17:25:00|27053.2|27046.2|27078.2|27071.2|27083.2|27076.2|27053.2|27046.2|109
1664904600000|2022-10-04 17:30:00|27075.7|27068.7|27088.2|27081.2|27103.2|27096.2|27073.2|27066.2|228
1664904900000|2022-10-04 17:35:00|27093.2|27086.2|27083.2|27076.2|27093.2|27086.2|27063.2|27056.2|237
1664905200000|2022-10-04 17:40:00|27080.7|27073.7|27083.2|27076.2|27095.7|27088.7|27078.2|27071.2|74
1664905500000|2022-10-04 17:45:00|27085.7|27078.7|27113.2|27106.2|27118.2|27111.2|27080.7|27073.7|230
1664905800000|2022-10-04 17:50:00|27118.2|27111.2|27138.2|27131.2|27148.2|27141.2|27113.2|27106.2|250
1664906100000|2022-10-04 17:55:00|27140.7|27133.7|27133.2|27126.2|27153.2|27146.2|27130.7|27123.7|142
1664906400000|2022-10-04 18:00:00|27135.7|27128.7|27128.2|27121.2|27143.2|27136.2|27128.2|27121.2|64
1664906700000|2022-10-04 18:05:00|27133.2|27126.2|27133.2|27126.2|27143.2|27136.2|27118.2|27111.2|60
1664907000000|2022-10-04 18:10:00|27135.7|27128.7|27120.7|27113.7|27143.2|27136.2|27113.2|27106.2|49
1664907300000|2022-10-04 18:15:00|27118.2|27111.2|27103.2|27096.2|27128.2|27121.2|27103.2|27096.2|136
1664907600000|2022-10-04 18:20:00|27105.7|27098.7|27128.2|27121.2|27133.2|27126.2|27098.2|27091.2|160
1664907900000|2022-10-04 18:25:00|27130.7|27123.7|27103.2|27096.2|27138.2|27131.2|27098.2|27091.2|147
1664908200000|2022-10-04 18:30:00|27100.7|27093.7|27128.2|27121.2|27138.2|27131.2|27088.2|27081.2|425
1664908500000|2022-10-04 18:35:00|27125.7|27118.7|27123.2|27116.2|27128.2|27121.2|27118.2|27111.2|56
1664908800000|2022-10-04 18:40:00|27125.7|27118.7|27128.2|27121.2|27133.2|27126.2|27123.2|27116.2|74
1664909100000|2022-10-04 18:45:00|27130.7|27123.7|27148.2|27141.2|27155.7|27148.7|27128.2|27121.2|86
1664909400000|2022-10-04 18:50:00|27150.7|27143.7|27148.2|27141.2|27163.2|27156.2|27143.2|27136.2|177
1664909700000|2022-10-04 18:55:00|27143.2|27136.2|27138.2|27131.2|27153.2|27146.2|27138.2|27131.2|81
1664910000000|2022-10-04 19:00:00|27135.7|27128.7|27123.2|27116.2|27143.2|27136.2|27113.2|27106.2|206
1664910300000|2022-10-04 19:05:00|27120.7|27113.7|27113.2|27106.2|27123.2|27116.2|27103.2|27096.2|132
1664910600000|2022-10-04 19:10:00|27110.7|27103.7|27103.2|27096.2|27110.7|27103.7|27073.2|27066.2|323
1664910900000|2022-10-04 19:15:00|27100.7|27093.7|27108.2|27101.2|27115.7|27108.7|27098.2|27091.2|115
1664911200000|2022-10-04 19:20:00|27105.7|27098.7|27118.2|27111.2|27118.2|27111.2|27093.2|27086.2|94
1664911500000|2022-10-04 19:25:00|27115.7|27108.7|27133.2|27126.2|27133.2|27126.2|27113.2|27106.2|115
1664911800000|2022-10-04 19:30:00|27128.2|27121.2|27118.2|27111.2|27128.2|27121.2|27113.2|27106.2|206
1664912100000|2022-10-04 19:35:00|27115.7|27108.7|27138.2|27131.2|27158.2|27151.2|27113.2|27106.2|169
1664912400000|2022-10-04 19:40:00|27143.2|27136.2|27138.2|27131.2|27153.2|27146.2|27128.2|27121.2|218
1664912700000|2022-10-04 19:45:00|27135.7|27128.7|27153.2|27146.2|27158.2|27151.2|27128.2|27121.2|244
1664913000000|2022-10-04 19:50:00|27168.2|27161.2|27178.2|27171.2|27178.2|27171.2|27148.2|27141.2|404
1664913300000|2022-10-04 19:55:00|27173.2|27166.2|27178.2|27171.2|27178.2|27171.2|27148.2|27141.2|640
1664913600000|2022-10-04 20:00:00|27173.2|27166.2|27193.2|27186.2|27193.2|27186.2|27168.2|27161.2|180
1664913900000|2022-10-04 20:05:00|27188.2|27181.2|27168.2|27161.2|27190.7|27183.7|27168.2|27161.2|58
1664914200000|2022-10-04 20:10:00|27163.2|27156.2|27158.2|27151.2|27168.2|27161.2|27158.2|27151.2|31
1664914500000|2022-10-04 20:15:00|27160.7|27153.7|27158.2|27151.2|27163.2|27156.2|27153.2|27146.2|71
1664914800000|2022-10-04 20:20:00|27155.7|27148.7|27163.2|27156.2|27163.2|27156.2|27153.2|27146.2|44
1664915100000|2022-10-04 20:25:00|27165.7|27158.7|27165.7|27158.7|27170.7|27163.7|27163.2|27156.2|17
1664915400000|2022-10-04 20:30:00|27163.2|27156.2|27168.2|27161.2|27168.2|27161.2|27163.2|27156.2|10
1664915700000|2022-10-04 20:35:00|27165.7|27158.7|27173.2|27166.2|27173.2|27166.2|27163.2|27156.2|22
1664916000000|2022-10-04 20:40:00|27170.7|27163.7|27170.7|27163.7|27173.2|27166.2|27170.7|27163.7|4
1664916300000|2022-10-04 20:45:00|27173.2|27166.2|27173.2|27166.2|27178.2|27171.2|27173.2|27166.2|14
1664916600000|2022-10-04 20:50:00|27175.7|27168.7|27175.7|27168.7|27178.2|27171.2|27173.2|27166.2|35
1664916900000|2022-10-04 20:55:00|27178.2|27171.2|27187.2|27172.2|27190.7|27183.7|27173.2|27166.2|34
1664917200000|2022-10-04 21:00:00|27184.7|27169.7|27192.2|27177.2|27192.2|27177.2|27167.2|27152.2|4
1664917500000|2022-10-04 21:05:00|27197.2|27182.2|27192.2|27177.2|27197.2|27182.2|27187.2|27172.2|4
1664918100000|2022-10-04 21:15:00|27199.3|27169.3|27199.5|27169.5|27202.2|27172.2|27196.4|27166.4|26207
1664918400000|2022-10-04 21:20:00|27200.3|27170.3|27202.3|27172.3|27202.5|27172.5|27199|27169|0
1664918700000|2022-10-04 21:25:00|27202.5|27172.5|27197.5|27167.5|27205.5|27175.5|27197.5|27167.5|0
1664919000000|2022-10-04 21:30:00|27201|27171|27199.2|27169.2|27201.3|27171.3|27198.9|27168.9|0
1664919300000|2022-10-04 21:35:00|27199.7|27169.7|27198.8|27168.8|27200.1|27170.1|27197.5|27167.5|0
1664919600000|2022-10-04 21:40:00|27199|27169|27197.7|27167.7|27199|27169|27196.4|27166.4|0
1664919900000|2022-10-04 21:45:00|27197.9|27167.9|27199.3|27169.3|27199.3|27169.3|27196.8|27166.8|0
1664920200000|2022-10-04 21:50:00|27199.5|27169.5|27197.6|27167.6|27199.9|27169.9|27196.6|27166.6|0
1664920500000|2022-10-04 21:55:00|27198.2|27168.2|27197.1|27167.1|27198.2|27168.2|27196.7|27166.7|0
1664920800000|2022-10-04 22:00:00|27191.2|27161.2|27154.7|27139.7|27198.7|27168.7|27147.2|27132.2|20
1664921100000|2022-10-04 22:05:00|27152.2|27137.2|27154.7|27139.7|27157.2|27142.2|27149.7|27134.7|2
1664921400000|2022-10-04 22:10:00|27157.2|27142.2|27159.7|27144.7|27164.7|27149.7|27157.2|27142.2|1
1664921700000|2022-10-04 22:15:00|27162.2|27147.2|27164.7|27149.7|27164.7|27149.7|27157.2|27142.2|8
1664922000000|2022-10-04 22:20:00|27162.2|27147.2|27159.7|27144.7|27164.7|27149.7|27157.2|27142.2|3
1664922300000|2022-10-04 22:25:00|27157.2|27142.2|27159.7|27144.7|27164.7|27149.7|27157.2|27142.2|1
1664922600000|2022-10-04 22:30:00|27157.2|27142.2|27147.2|27132.2|27159.7|27144.7|27142.2|27127.2|8
1664922900000|2022-10-04 22:35:00|27142.2|27127.2|27142.2|27127.2|27147.2|27132.2|27137.2|27122.2|10
1664923200000|2022-10-04 22:40:00|27144.7|27129.7|27142.2|27127.2|27147.2|27132.2|27142.2|27127.2|11
1664923500000|2022-10-04 22:45:00|27144.7|27129.7|27144.7|27129.7|27152.2|27137.2|27142.2|27127.2|5
1664923800000|2022-10-04 22:50:00|27142.2|27127.2|27149.7|27134.7|27152.2|27137.2|27142.2|27127.2|13
1664924100000|2022-10-04 22:55:00|27152.2|27137.2|27150|27135|27152.2|27137.2|27147.2|27132.2|2
1664924400000|2022-10-04 23:00:00|27147.5|27132.5|27142.5|27127.5|27147.5|27132.5|27132.5|27117.5|19
1664924700000|2022-10-04 23:05:00|27127.5|27112.5|27142.5|27127.5|27147.5|27132.5|27127.5|27112.5|8
1664925000000|2022-10-04 23:10:00|27147.5|27132.5|27150|27135|27152.5|27137.5|27147.5|27132.5|24
1664925300000|2022-10-04 23:15:00|27152.5|27137.5|27152.5|27137.5|27152.5|27137.5|27147.5|27132.5|12
1664925600000|2022-10-04 23:20:00|27157.5|27142.5|27157.5|27142.5|27157.5|27142.5|27152.5|27137.5|25
1664925900000|2022-10-04 23:25:00|27162.5|27147.5|27137.5|27122.5|27162.5|27147.5|27132.5|27117.5|59
1664926200000|2022-10-04 23:30:00|27132.5|27117.5|27141|27134|27158.5|27151.5|27128.5|27117.5|16442
1664926500000|2022-10-04 23:35:00|27138.5|27131.5|27143.5|27136.5|27143.5|27136.5|27128.5|27121.5|145
1664926800000|2022-10-04 23:40:00|27141|27134|27138.5|27131.5|27163.5|27156.5|27138.5|27131.5|158
1664927100000|2022-10-04 23:45:00|27143.5|27136.5|27171|27164|27178.5|27171.5|27141|27134|577
1664927400000|2022-10-04 23:50:00|27168.5|27161.5|27148.5|27141.5|27173.5|27166.5|27136|27129|270
1664927700000|2022-10-04 23:55:00|27153.5|27146.5|27168.5|27161.5|27173.5|27166.5|27143.5|27136.5|248
1664928000000|2022-10-05 00:00:00|27178.5|27171.5|27156|27149|27193.5|27186.5|27143.5|27136.5|1799
1664928300000|2022-10-05 00:05:00|27158.5|27151.5|27123.5|27116.5|27168.5|27161.5|27073.5|27066.5|1202
1664928600000|2022-10-05 00:10:00|27128.5|27121.5|27143.5|27136.5|27163.5|27156.5|27126|27119|1218
1664928900000|2022-10-05 00:15:00|27146|27139|27138.5|27131.5|27171|27164|27133.5|27126.5|876
1664929200000|2022-10-05 00:20:00|27133.5|27126.5|27131|27124|27148.5|27141.5|27118.5|27111.5|562
1664929500000|2022-10-05 00:25:00|27133.5|27126.5|27123.5|27116.5|27153.5|27146.5|27123.5|27116.5|463
1664929800000|2022-10-05 00:30:00|27121|27114|27093.5|27086.5|27138.5|27131.5|27063.5|27056.5|785
1664930100000|2022-10-05 00:35:00|27098.5|27091.5|27098.5|27091.5|27103.5|27096.5|27071|27064|434
1664930400000|2022-10-05 00:40:00|27101|27094|27103.5|27096.5|27121|27114|27088.5|27081.5|592
1664930700000|2022-10-05 00:45:00|27108.5|27101.5|27068.5|27061.5|27113.5|27106.5|27063.5|27056.5|404
1664931000000|2022-10-05 00:50:00|27073.5|27066.5|27068.5|27061.5|27073.5|27066.5|27048.5|27041.5|447
1664931300000|2022-10-05 00:55:00|27063.5|27056.5|27088.5|27081.5|27091|27084|27053.5|27046.5|264
1664931600000|2022-10-05 01:00:00|27078.5|27071.5|27108.5|27101.5|27108.5|27101.5|27066|27059|370
1664931900000|2022-10-05 01:05:00|27106|27099|27148.5|27141.5|27148.5|27141.5|27088.5|27081.5|640
1664932200000|2022-10-05 01:10:00|27146|27139|27128.5|27121.5|27148.5|27141.5|27128.5|27121.5|426
1664932500000|2022-10-05 01:15:00|27133.5|27126.5|27093.5|27086.5|27138.5|27131.5|27076|27069|502
1664932800000|2022-10-05 01:20:00|27098.5|27091.5|27101|27094|27128.5|27121.5|27093.5|27086.5|423
1664933100000|2022-10-05 01:25:00|27098.5|27091.5|27118.5|27111.5|27128.5|27121.5|27093.5|27086.5|218
1664933400000|2022-10-05 01:30:00|27116|27109|27078.5|27071.5|27121|27114|27073.5|27066.5|353
1664933700000|2022-10-05 01:35:00|27081|27074|27028.5|27021.5|27093.5|27086.5|27023.5|27016.5|438
1664934000000|2022-10-05 01:40:00|27026|27019|27043.5|27036.5|27051|27044|27018.5|27011.5|659
1664934300000|2022-10-05 01:45:00|27046|27039|27023.5|27016.5|27053.5|27046.5|27023.5|27016.5|279
1664934600000|2022-10-05 01:50:00|27026|27019|27038.5|27031.5|27058.5|27051.5|27023.5|27016.5|406
1664934900000|2022-10-05 01:55:00|27041|27034|27053.5|27046.5|27063.5|27056.5|27038.5|27031.5|239
1664935200000|2022-10-05 02:00:00|27058.5|27051.5|27078.5|27071.5|27088.5|27081.5|27058.5|27051.5|326
1664935500000|2022-10-05 02:05:00|27076|27069|27056|27049|27078.5|27071.5|27038.5|27031.5|586
1664935800000|2022-10-05 02:10:00|27053.5|27046.5|27038.5|27031.5|27061|27054|27038.5|27031.5|239
1664936100000|2022-10-05 02:15:00|27043.5|27036.5|27058.5|27051.5|27063.5|27056.5|27038.5|27031.5|163
1664936400000|2022-10-05 02:20:00|27061|27054|27073.5|27066.5|27083.5|27076.5|27053.5|27046.5|415
1664936700000|2022-10-05 02:25:00|27078.5|27071.5|27073.5|27066.5|27088.5|27081.5|27068.5|27061.5|390
1664937000000|2022-10-05 02:30:00|27071|27064|27043.5|27036.5|27073.5|27066.5|27043.5|27036.5|153
1664937300000|2022-10-05 02:35:00|27046|27039|27043.5|27036.5|27053.5|27046.5|27043.5|27036.5|92
1664937600000|2022-10-05 02:40:00|27038.5|27031.5|27028.5|27021.5|27043.5|27036.5|27023.5|27016.5|128
1664937900000|2022-10-05 02:45:00|27031|27024|27028.5|27021.5|27033.5|27026.5|27018.5|27011.5|106
1664938200000|2022-10-05 02:50:00|27031|27024|27033.5|27026.5|27038.5|27031.5|27028.5|27021.5|129
1664938500000|2022-10-05 02:55:00|27028.5|27021.5|27028.5|27021.5|27033.5|27026.5|27023.5|27016.5|167
1664938800000|2022-10-05 03:00:00|27031|27024|27033.5|27026.5|27033.5|27026.5|27023.5|27016.5|90
1664939100000|2022-10-05 03:05:00|27031|27024|27036|27029|27036|27029|27026|27019|99
1664939400000|2022-10-05 03:10:00|27033.5|27026.5|27048.5|27041.5|27048.5|27041.5|27033.5|27026.5|95
1664939700000|2022-10-05 03:15:00|27051|27044|27053.5|27046.5|27058.5|27051.5|27048.5|27041.5|90
1664940000000|2022-10-05 03:20:00|27056|27049|27068.5|27061.5|27073.5|27066.5|27053.5|27046.5|228
1664940300000|2022-10-05 03:25:00|27073.5|27066.5|27063.5|27056.5|27076|27069|27061|27054|196
1664940600000|2022-10-05 03:30:00|27061|27054|27058.5|27051.5|27078.5|27071.5|27053.5|27046.5|320
1664940900000|2022-10-05 03:35:00|27061|27054|27078.5|27071.5|27078.5|27071.5|27061|27054|129
1664941200000|2022-10-05 03:40:00|27073.5|27066.5|27071|27064|27078.5|27071.5|27068.5|27061.5|337
1664941500000|2022-10-05 03:45:00|27068.5|27061.5|27088.5|27081.5|27088.5|27081.5|27063.5|27056.5|209
1664941800000|2022-10-05 03:50:00|27093.5|27086.5|27093.5|27086.5|27098.5|27091.5|27088.5|27081.5|174
1664942100000|2022-10-05 03:55:00|27096|27089|27103.5|27096.5|27103.5|27096.5|27091|27084|217
1664942400000|2022-10-05 04:00:00|27098.5|27091.5|27093.5|27086.5|27103.5|27096.5|27083.5|27076.5|255
1664942700000|2022-10-05 04:05:00|27098.5|27091.5|27093.5|27086.5|27098.5|27091.5|27078.5|27071.5|205
1664943000000|2022-10-05 04:10:00|27096|27089|27103.5|27096.5|27108.5|27101.5|27096|27089|179
1664943300000|2022-10-05 04:15:00|27108.5|27101.5|27103.5|27096.5|27111|27104|27098.5|27091.5|242
1664943600000|2022-10-05 04:20:00|27108.5|27101.5|27098.5|27091.5|27108.5|27101.5|27098.5|27091.5|181
1664943900000|2022-10-05 04:25:00|27103.5|27096.5|27103.5|27096.5|27103.5|27096.5|27098.5|27091.5|122
1664944200000|2022-10-05 04:30:00|27101|27094|27098.5|27091.5|27108.5|27101.5|27083.5|27076.5|314
1664944500000|2022-10-05 04:35:00|27103.5|27096.5|27083.5|27076.5|27103.5|27096.5|27083.5|27076.5|224
1664944800000|2022-10-05 04:40:00|27086|27079|27086|27079|27093.5|27086.5|27083.5|27076.5|264
1664945100000|2022-10-05 04:45:00|27088.5|27081.5|27093.5|27086.5|27098.5|27091.5|27083.5|27076.5|174
1664945400000|2022-10-05 04:50:00|27098.5|27091.5|27093.5|27086.5|27098.5|27091.5|27091|27084|153
1664945700000|2022-10-05 04:55:00|27088.5|27081.5|27098.5|27091.5|27098.5|27091.5|27088.5|27081.5|103
1664946000000|2022-10-05 05:00:00|27093.5|27086.5|27113.5|27106.5|27113.5|27106.5|27093.5|27086.5|384
1664946300000|2022-10-05 05:05:00|27116|27109|27128.5|27121.5|27133.5|27126.5|27113.5|27106.5|404
1664946600000|2022-10-05 05:10:00|27126|27119|27121|27114|27128.5|27121.5|27113.5|27106.5|305
1664946900000|2022-10-05 05:15:00|27118.5|27111.5|27123.5|27116.5|27128.5|27121.5|27118.5|27111.5|270
1664947200000|2022-10-05 05:20:00|27121|27114|27118.5|27111.5|27126|27119|27113.5|27106.5|328
1664947500000|2022-10-05 05:25:00|27116|27109|27113.5|27106.5|27118.5|27111.5|27108.5|27101.5|258
1664947800000|2022-10-05 05:30:00|27118.5|27111.5|27123.5|27116.5|27123.5|27116.5|27118.5|27111.5|211
1664948100000|2022-10-05 05:35:00|27128.5|27121.5|27133.5|27126.5|27138.5|27131.5|27128.5|27121.5|231
1664948400000|2022-10-05 05:40:00|27138.5|27131.5|27138.5|27131.5|27138.5|27131.5|27133.5|27126.5|302
1664948700000|2022-10-05 05:45:00|27143.5|27136.5|27133.5|27126.5|27146|27139|27128.5|27121.5|542
1664949000000|2022-10-05 05:50:00|27128.5|27121.5|27133.5|27126.5|27133.5|27126.5|27123.5|27116.5|437
1664949300000|2022-10-05 05:55:00|27128.5|27121.5|27108.5|27101.5|27128.5|27121.5|27108.5|27101.5|2187
1664949600000|2022-10-05 06:00:00|27113.5|27106.5|27108.5|27101.5|27133.5|27126.5|27108.5|27101.5|2342
1664949900000|2022-10-05 06:05:00|27103.5|27096.5|27093.5|27086.5|27103.5|27096.5|27086|27079|897
1664950200000|2022-10-05 06:10:00|27091|27084|27088.5|27081.5|27118.5|27111.5|27088.5|27081.5|900
1664950500000|2022-10-05 06:15:00|27083.5|27076.5|27078.5|27071.5|27088.5|27081.5|27073.5|27066.5|262
1664950800000|2022-10-05 06:20:00|27076|27069|27073.5|27066.5|27078.5|27071.5|27068.5|27061.5|197
1664951100000|2022-10-05 06:25:00|27078.5|27071.5|27063.5|27056.5|27083.5|27076.5|27058.5|27051.5|191
1664951400000|2022-10-05 06:30:00|27061|27054|27078.5|27071.5|27078.5|27071.5|27058.5|27051.5|96
1664951700000|2022-10-05 06:35:00|27081|27074|27083.5|27076.5|27083.5|27076.5|27078.5|27071.5|25
1664952000000|2022-10-05 06:40:00|27086|27079|27083.5|27076.5|27088.5|27081.5|27083.5|27076.5|110
1664952300000|2022-10-05 06:45:00|27086|27079|27081|27074|27086|27079|27078.5|27071.5|18
1664952600000|2022-10-05 06:50:00|27083.5|27076.5|27078.5|27071.5|27083.5|27076.5|27073.5|27066.5|25
1664952900000|2022-10-05 06:55:00|27083.5|27076.5|27078.5|27071.5|27083.5|27076.5|27073.5|27066.5|63
1664953200000|2022-10-05 07:00:00|27076|27069|27083.5|27076.5|27083.5|27076.5|27058.5|27051.5|122
1664953500000|2022-10-05 07:05:00|27086|27079|27073.5|27066.5|27093.5|27086.5|27066|27059|86
1664953800000|2022-10-05 07:10:00|27078.5|27071.5|27083.5|27076.5|27098.5|27091.5|27073.5|27066.5|147
1664954100000|2022-10-05 07:15:00|27086|27079|27081|27074|27096|27089|27078.5|27071.5|54
1664954400000|2022-10-05 07:20:00|27078.5|27071.5|27048.5|27041.5|27088.5|27081.5|27046|27039|97
1664954700000|2022-10-05 07:25:00|27051|27044|27056|27049|27068.5|27061.5|27048.5|27041.5|67
1664955000000|2022-10-05 07:30:00|27058.5|27051.5|27083.5|27076.5|27098.5|27091.5|27053.5|27046.5|257
1664955300000|2022-10-05 07:35:00|27086|27079|27103.5|27096.5|27113.5|27106.5|27083.5|27076.5|154
1664955600000|2022-10-05 07:40:00|27101|27094|27108.5|27101.5|27118.5|27111.5|27098.5|27091.5|138
1664955900000|2022-10-05 07:45:00|27106|27099|27106|27099|27108.5|27101.5|27093.5|27086.5|36
1664956200000|2022-10-05 07:50:00|27108.5|27101.5|27081|27074|27108.5|27101.5|27078.5|27071.5|58
1664956500000|2022-10-05 07:55:00|27083.5|27076.5|27053.5|27046.5|27083.5|27076.5|27051|27044|185
1664956800000|2022-10-05 08:00:00|27056|27049|27051|27044|27061|27054|27038.5|27031.5|125
1664957100000|2022-10-05 08:05:00|27048.5|27041.5|27028.5|27021.5|27051|27044|27028.5|27021.5|145
1664957400000|2022-10-05 08:10:00|27023.5|27016.5|27008.5|27001.5|27028.5|27021.5|27003.5|26996.5|263
1664957700000|2022-10-05 08:15:00|27013.5|27006.5|26973.5|26966.5|27018.5|27011.5|26971|26964|260
1664958000000|2022-10-05 08:20:00|26968.5|26961.5|26943.5|26936.5|26978.5|26971.5|26941|26934|497
1664958300000|2022-10-05 08:25:00|26941|26934|26948.5|26941.5|26953.5|26946.5|26938.5|26931.5|205
1664958600000|2022-10-05 08:30:00|26951|26944|26958.5|26951.5|26968.5|26961.5|26923.5|26916.5|318
1664958900000|2022-10-05 08:35:00|26961|26954|26963.5|26956.5|26981|26974|26958.5|26951.5|187
1664959200000|2022-10-05 08:40:00|26968.5|26961.5|26963.5|26956.5|26973.5|26966.5|26953.5|26946.5|124
1664959500000|2022-10-05 08:45:00|26961|26954|26978.5|26971.5|26978.5|26971.5|26953.5|26946.5|135
1664959800000|2022-10-05 08:50:00|26981|26974|26983.5|26976.5|26998.5|26991.5|26978.5|26971.5|159
1664960100000|2022-10-05 08:55:00|26988.5|26981.5|26973.5|26966.5|26988.5|26981.5|26971|26964|94
1664960400000|2022-10-05 09:00:00|26978.5|26971.5|26978.5|26971.5|26988.5|26981.5|26968.5|26961.5|168
1664960700000|2022-10-05 09:05:00|26981|26974|26973.5|26966.5|26983.5|26976.5|26963.5|26956.5|36
1664961000000|2022-10-05 09:10:00|26971|26964|26973.5|26966.5|26983.5|26976.5|26968.5|26961.5|69
1664961300000|2022-10-05 09:15:00|26976|26969|26983.5|26976.5|26993.5|26986.5|26973.5|26966.5|66
1664961600000|2022-10-05 09:20:00|26978.5|26971.5|26993.5|26986.5|26998.5|26991.5|26973.5|26966.5|86
1664961900000|2022-10-05 09:25:00|26991|26984|26988.5|26981.5|26993.5|26986.5|26973.5|26966.5|134
1664962200000|2022-10-05 09:30:00|26993.5|26986.5|26981|26974|26993.5|26986.5|26978.5|26971.5|63
1664962500000|2022-10-05 09:35:00|26983.5|26976.5|26963.5|26956.5|26983.5|26976.5|26963.5|26956.5|29
1664962800000|2022-10-05 09:40:00|26958.5|26951.5|26953.5|26946.5|26963.5|26956.5|26948.5|26941.5|90
1664963100000|2022-10-05 09:45:00|26948.5|26941.5|26953.5|26946.5|26958.5|26951.5|26948.5|26941.5|97
1664963400000|2022-10-05 09:50:00|26951|26944|26943.5|26936.5|26958.5|26951.5|26943.5|26936.5|97
1664963700000|2022-10-05 09:55:00|26946|26939|26953.5|26946.5|26953.5|26946.5|26938.5|26931.5|79
1664964000000|2022-10-05 10:00:00|26951|26944|26973.5|26966.5|26973.5|26966.5|26948.5|26941.5|117
1664964300000|2022-10-05 10:05:00|26978.5|26971.5|26953.5|26946.5|26978.5|26971.5|26953.5|26946.5|106
1664964600000|2022-10-05 10:10:00|26956|26949|26958.5|26951.5|26961|26954|26953.5|26946.5|90
1664964900000|2022-10-05 10:15:00|26961|26954|26948.5|26941.5|26963.5|26956.5|26948.5|26941.5|55
1664965200000|2022-10-05 10:20:00|26951|26944|26963.5|26956.5|26966|26959|26948.5|26941.5|22
1664965500000|2022-10-05 10:25:00|26966|26959|26983.5|26976.5|26983.5|26976.5|26966|26959|83
1664965800000|2022-10-05 10:30:00|26988.5|26981.5|26988.5|26981.5|26998.5|26991.5|26988.5|26981.5|252
1664966100000|2022-10-05 10:35:00|26991|26984|26988.5|26981.5|26993.5|26986.5|26978.5|26971.5|196
1664966400000|2022-10-05 10:40:00|26986|26979|26996|26989|26998.5|26991.5|26983.5|26976.5|98
1664966700000|2022-10-05 10:45:00|26993.5|26986.5|26983.5|26976.5|26993.5|26986.5|26983.5|26976.5|122
1664967000000|2022-10-05 10:50:00|26986|26979|26998.5|26991.5|27008.5|27001.5|26983.5|26976.5|155
1664967300000|2022-10-05 10:55:00|27001|26994|27008.5|27001.5|27008.5|27001.5|26993.5|26986.5|78
1664967600000|2022-10-05 11:00:00|27006|26999|27003.5|26996.5|27008.5|27001.5|26998.5|26991.5|102
1664967900000|2022-10-05 11:05:00|26998.5|26991.5|26993.5|26986.5|27003.5|26996.5|26993.5|26986.5|44
1664968200000|2022-10-05 11:10:00|26996|26989|26976|26969|26998.5|26991.5|26973.5|26966.5|191
1664968500000|2022-10-05 11:15:00|26973.5|26966.5|26973.5|26966.5|26983.5|26976.5|26971|26964|52
1664968800000|2022-10-05 11:20:00|26968.5|26961.5|26973.5|26966.5|26973.5|26966.5|26963.5|26956.5|72
1664969100000|2022-10-05 11:25:00|26976|26969|26983.5|26976.5|26983.5|26976.5|26973.5|26966.5|20
1664969400000|2022-10-05 11:30:00|26988.5|26981.5|26978.5|26971.5|27008.5|27001.5|26978.5|26971.5|127
1664969700000|2022-10-05 11:35:00|26976|26969|26968.5|26961.5|26978.5|26971.5|26963.5|26956.5|131
1664970000000|2022-10-05 11:40:00|26966|26959|26968.5|26961.5|26978.5|26971.5|26963.5|26956.5|37
1664970300000|2022-10-05 11:45:00|26971|26964|26963.5|26956.5|26978.5|26971.5|26963.5|26956.5|56
1664970600000|2022-10-05 11:50:00|26968.5|26961.5|26963.5|26956.5|26968.5|26961.5|26963.5|26956.5|34
1664970900000|2022-10-05 11:55:00|26961|26954|26968.5|26961.5|26973.5|26966.5|26953.5|26946.5|104
1664971200000|2022-10-05 12:00:00|26966|26959|26968.5|26961.5|26971|26964|26961|26954|62
1664971500000|2022-10-05 12:05:00|26966|26959|26953.5|26946.5|26973.5|26966.5|26953.5|26946.5|60
1664971800000|2022-10-05 12:10:00|26958.5|26951.5|26971|26964|26976|26969|26953.5|26946.5|55
1664972100000|2022-10-05 12:15:00|26968.5|26961.5|26963.5|26956.5|26978.5|26971.5|26948.5|26941.5|109
1664972400000|2022-10-05 12:20:00|26961|26954|26953.5|26946.5|26968.5|26961.5|26948.5|26941.5|72
1664972700000|2022-10-05 12:25:00|26948.5|26941.5|26963.5|26956.5|26963.5|26956.5|26938.5|26931.5|115
1664973000000|2022-10-05 12:30:00|26961|26954|26973.5|26966.5|26981|26974|26953.5|26946.5|135
1664973300000|2022-10-05 12:35:00|26971|26964|26968.5|26961.5|26978.5|26971.5|26963.5|26956.5|57
1664973600000|2022-10-05 12:40:00|26963.5|26956.5|26963.5|26956.5|26973.5|26966.5|26958.5|26951.5|45
1664973900000|2022-10-05 12:45:00|26966|26959|26958.5|26951.5|26968.5|26961.5|26953.5|26946.5|58
1664974200000|2022-10-05 12:50:00|26961|26954|26968.5|26961.5|26968.5|26961.5|26958.5|26951.5|43
1664974500000|2022-10-05 12:55:00|26971|26964|26958.5|26951.5|26971|26964|26948.5|26941.5|67
1664974800000|2022-10-05 13:00:00|26961|26954|26968.5|26961.5|26968.5|26961.5|26953.5|26946.5|62
1664975100000|2022-10-05 13:05:00|26966|26959|26933.5|26926.5|26968.5|26961.5|26933.5|26926.5|163
1664975400000|2022-10-05 13:10:00|26928.5|26921.5|26928.5|26921.5|26943.5|26936.5|26923.5|26916.5|78
1664975700000|2022-10-05 13:15:00|26931|26924|26928.5|26921.5|26938.5|26931.5|26923.5|26916.5|56
1664976000000|2022-10-05 13:20:00|26931|26924|26923.5|26916.5|26933.5|26926.5|26923.5|26916.5|47
1664976300000|2022-10-05 13:25:00|26928.5|26921.5|26926|26919|26928.5|26921.5|26918.5|26911.5|74
1664976600000|2022-10-05 13:30:00|26923.5|26916.5|26973.5|26966.5|26983.5|26976.5|26918.5|26911.5|458
1664976900000|2022-10-05 13:35:00|26971|26964|26958.5|26951.5|27003.5|26996.5|26953.5|26946.5|248
1664977200000|2022-10-05 13:40:00|26953.5|26946.5|26948.5|26941.5|26968.5|26961.5|26938.5|26931.5|244
1664977500000|2022-10-05 13:45:00|26946|26939|26978.5|26971.5|26996|26989|26943.5|26936.5|310
1664977800000|2022-10-05 13:50:00|26973.5|26966.5|26963.5|26956.5|26993.5|26986.5|26958.5|26951.5|146
1664978100000|2022-10-05 13:55:00|26966|26959|26981|26974|26983.5|26976.5|26963.5|26956.5|102
1664978400000|2022-10-05 14:00:00|26966|26959|26893.5|26886.5|26966|26959|26883.5|26876.5|545
1664978700000|2022-10-05 14:05:00|26888.5|26881.5|26883.5|26876.5|26898.5|26891.5|26873.5|26866.5|322
1664979000000|2022-10-05 14:10:00|26881|26874|26903.5|26896.5|26923.5|26916.5|26881|26874|263
1664979300000|2022-10-05 14:15:00|26901|26894|26883.5|26876.5|26906|26899|26873.5|26866.5|236
1664979600000|2022-10-05 14:20:00|26881|26874|26878.5|26871.5|26911|26904|26873.5|26866.5|197
1664979900000|2022-10-05 14:25:00|26873.5|26866.5|26868.5|26861.5|26888.5|26881.5|26868.5|26861.5|171
1664980200000|2022-10-05 14:30:00|26863.5|26856.5|26843.5|26836.5|26878.5|26871.5|26843.5|26836.5|262
1664980500000|2022-10-05 14:35:00|26848.5|26841.5|26868.5|26861.5|26873.5|26866.5|26841|26834|149
1664980800000|2022-10-05 14:40:00|26866|26859|26881|26874|26893.5|26886.5|26858.5|26851.5|192
1664981100000|2022-10-05 14:45:00|26883.5|26876.5|26883.5|26876.5|26893.5|26886.5|26873.5|26866.5|165
1664981400000|2022-10-05 14:50:00|26881|26874|26888.5|26881.5|26888.5|26881.5|26861|26854|108
1664981700000|2022-10-05 14:55:00|26883.5|26876.5|26863.5|26856.5|26888.5|26881.5|26853.5|26846.5|169
1664982000000|2022-10-05 15:00:00|26861|26854|26893.5|26886.5|26898.5|26891.5|26858.5|26851.5|94
1664982300000|2022-10-05 15:05:00|26896|26889|26893.5|26886.5|26898.5|26891.5|26878.5|26871.5|184
1664982600000|2022-10-05 15:10:00|26891|26884|26903.5|26896.5|26903.5|26896.5|26883.5|26876.5|143
1664982900000|2022-10-05 15:15:00|26898.5|26891.5|26928.5|26921.5|26928.5|26921.5|26893.5|26886.5|189
1664983200000|2022-10-05 15:20:00|26926|26919|26923.5|26916.5|26928.5|26921.5|26913.5|26906.5|143
1664983500000|2022-10-05 15:25:00|26928.5|26921.5|26918.5|26911.5|26928.5|26921.5|26903.5|26896.5|281
1664983800000|2022-10-05 15:30:00|26913.5|26906.5|26918.5|26911.5|26923.5|26916.5|26903.5|26896.5|128
1664984100000|2022-10-05 15:35:00|26913.5|26906.5|26953.5|26946.5|26958.5|26951.5|26913.5|26906.5|317
1664984400000|2022-10-05 15:40:00|26948.5|26941.5|26928.5|26921.5|26953.5|26946.5|26928.5|26921.5|148
1664984700000|2022-10-05 15:45:00|26923.5|26916.5|26908.5|26901.5|26933.5|26926.5|26908.5|26901.5|89
1664985000000|2022-10-05 15:50:00|26911|26904|26928.5|26921.5|26933.5|26926.5|26903.5|26896.5|83
1664985300000|2022-10-05 15:55:00|26926|26919|26923.5|26916.5|26933.5|26926.5|26913.5|26906.5|40
1664985600000|2022-10-05 16:00:00|26926|26919|26908.5|26901.5|26928.5|26921.5|26898.5|26891.5|116
1664985900000|2022-10-05 16:05:00|26911|26904|26968.5|26961.5|26973.5|26966.5|26911|26904|207
1664986200000|2022-10-05 16:10:00|26966|26959|26998.5|26991.5|27018.5|27011.5|26966|26959|450
1664986500000|2022-10-05 16:15:00|26993.5|26986.5|27018.5|27011.5|27033.5|27026.5|26993.5|26986.5|230
1664986800000|2022-10-05 16:20:00|27021|27014|27013.5|27006.5|27023.5|27016.5|26998.5|26991.5|88
1664987100000|2022-10-05 16:25:00|27011|27004|26998.5|26991.5|27013.5|27006.5|26993.5|26986.5|59
1664987400000|2022-10-05 16:30:00|26996|26989|26993.5|26986.5|27011|27004|26988.5|26981.5|72
1664987700000|2022-10-05 16:35:00|26991|26984|27003.5|26996.5|27003.5|26996.5|26988.5|26981.5|118
1664988000000|2022-10-05 16:40:00|27001|26994|27008.5|27001.5|27008.5|27001.5|26988.5|26981.5|83
1664988300000|2022-10-05 16:45:00|27003.5|26996.5|27053.5|27046.5|27056|27049|26998.5|26991.5|257
1664988600000|2022-10-05 16:50:00|27056|27049|27063.5|27056.5|27068.5|27061.5|27051|27044|132
1664988900000|2022-10-05 16:55:00|27061|27054|27046|27039|27063.5|27056.5|27043.5|27036.5|79
1664989200000|2022-10-05 17:00:00|27048.5|27041.5|27053.5|27046.5|27058.5|27051.5|27038.5|27031.5|129
1664989500000|2022-10-05 17:05:00|27058.5|27051.5|27063.5|27056.5|27083.5|27076.5|27058.5|27051.5|94
1664989800000|2022-10-05 17:10:00|27068.5|27061.5|27078.5|27071.5|27078.5|27071.5|27063.5|27056.5|62
1664990100000|2022-10-05 17:15:00|27083.5|27076.5|27103.5|27096.5|27103.5|27096.5|27076|27069|159
1664990400000|2022-10-05 17:20:00|27108.5|27101.5|27103.5|27096.5|27123.5|27116.5|27101|27094|215
1664990700000|2022-10-05 17:25:00|27101|27094|27083.5|27076.5|27103.5|27096.5|27078.5|27071.5|105
1664991000000|2022-10-05 17:30:00|27088.5|27081.5|27058.5|27051.5|27088.5|27081.5|27058.5|27051.5|79
1664991300000|2022-10-05 17:35:00|27056|27049|27083.5|27076.5|27083.5|27076.5|27053.5|27046.5|126
1664991600000|2022-10-05 17:40:00|27081|27074|27073.5|27066.5|27083.5|27076.5|27058.5|27051.5|38
1664991900000|2022-10-05 17:45:00|27071|27064|27088.5|27081.5|27093.5|27086.5|27063.5|27056.5|58
1664992200000|2022-10-05 17:50:00|27086|27079|27068.5|27061.5|27091|27084|27058.5|27051.5|48
1664992500000|2022-10-05 17:55:00|27073.5|27066.5|27033.5|27026.5|27073.5|27066.5|27033.5|27026.5|191
1664992800000|2022-10-05 18:00:00|27038.5|27031.5|27058.5|27051.5|27068.5|27061.5|27033.5|27026.5|95
1664993100000|2022-10-05 18:05:00|27056|27049|27048.5|27041.5|27068.5|27061.5|27048.5|27041.5|43
1664993400000|2022-10-05 18:10:00|27051|27044|27068.5|27061.5|27073.5|27066.5|27048.5|27041.5|80
1664993700000|2022-10-05 18:15:00|27063.5|27056.5|27091|27084|27098.5|27091.5|27063.5|27056.5|104
1664994000000|2022-10-05 18:20:00|27093.5|27086.5|27076|27069|27093.5|27086.5|27073.5|27066.5|80
1664994300000|2022-10-05 18:25:00|27078.5|27071.5|27078.5|27071.5|27086|27079|27053.5|27046.5|68
1664994600000|2022-10-05 18:30:00|27076|27069|27068.5|27061.5|27083.5|27076.5|27063.5|27056.5|64
1664994900000|2022-10-05 18:35:00|27073.5|27066.5|27093.5|27086.5|27098.5|27091.5|27073.5|27066.5|85
1664995200000|2022-10-05 18:40:00|27091|27084|27093.5|27086.5|27098.5|27091.5|27083.5|27076.5|51
1664995500000|2022-10-05 18:45:00|27088.5|27081.5|27083.5|27076.5|27098.5|27091.5|27078.5|27071.5|80
1664995800000|2022-10-05 18:50:00|27086|27079|27083.5|27076.5|27098.5|27091.5|27073.5|27066.5|141
1664996100000|2022-10-05 18:55:00|27086|27079|27108.5|27101.5|27108.5|27101.5|27078.5|27071.5|95
1664996400000|2022-10-05 19:00:00|27113.5|27106.5|27138.5|27131.5|27143.5|27136.5|27111|27104|135
1664996700000|2022-10-05 19:05:00|27141|27134|27136|27129|27143.5|27136.5|27123.5|27116.5|78
1664997000000|2022-10-05 19:10:00|27138.5|27131.5|27153.5|27146.5|27153.5|27146.5|27126|27119|64
1664997300000|2022-10-05 19:15:00|27148.5|27141.5|27163.5|27156.5|27173.5|27166.5|27143.5|27136.5|195
1664997600000|2022-10-05 19:20:00|27158.5|27151.5|27148.5|27141.5|27166|27159|27143.5|27136.5|104
1664997900000|2022-10-05 19:25:00|27151|27144|27123.5|27116.5|27151|27144|27118.5|27111.5|90
1664998200000|2022-10-05 19:30:00|27121|27114|27133.5|27126.5|27143.5|27136.5|27121|27114|131
1664998500000|2022-10-05 19:35:00|27128.5|27121.5|27128.5|27121.5|27143.5|27136.5|27118.5|27111.5|143
1664998800000|2022-10-05 19:40:00|27123.5|27116.5|27141|27134|27143.5|27136.5|27123.5|27116.5|103
1664999100000|2022-10-05 19:45:00|27138.5|27131.5|27108.5|27101.5|27143.5|27136.5|27103.5|27096.5|242
1664999400000|2022-10-05 19:50:00|27103.5|27096.5|27048.5|27041.5|27103.5|27096.5|27033.5|27026.5|463
1664999700000|2022-10-05 19:55:00|27043.5|27036.5|27038.5|27031.5|27053.5|27046.5|27008.5|27001.5|911
1665000000000|2022-10-05 20:00:00|27041|27034|27078.5|27071.5|27088.5|27081.5|27038.5|27031.5|307
1665000300000|2022-10-05 20:05:00|27083.5|27076.5|27083.5|27076.5|27088.5|27081.5|27078.5|27071.5|96
1665000600000|2022-10-05 20:10:00|27086|27079|27093.5|27086.5|27093.5|27086.5|27083.5|27076.5|27
1665001200000|2022-10-05 20:20:00|27091|27084|27076|27069|27093.5|27086.5|27073.5|27066.5|15
1665001500000|2022-10-05 20:25:00|27073.5|27066.5|27073.5|27066.5|27078.5|27071.5|27071|27064|22
1665001800000|2022-10-05 20:30:00|27076|27069|27078.5|27071.5|27081|27074|27071|27064|22
1665002100000|2022-10-05 20:35:00|27076|27069|27078.5|27071.5|27078.5|27071.5|27073.5|27066.5|4
1665002400000|2022-10-05 20:40:00|27073.5|27066.5|27073.5|27066.5|27078.5|27071.5|27073.5|27066.5|7
1665002700000|2022-10-05 20:45:00|27076|27069|27073.5|27066.5|27078.5|27071.5|27073.5|27066.5|5
1665003000000|2022-10-05 20:50:00|27071|27064|27068.5|27061.5|27073.5|27066.5|27068.5|27061.5|13
1665003300000|2022-10-05 20:55:00|27071|27064|27077.5|27062.5|27077.5|27066.5|27068.5|27057.5|17
1665003600000|2022-10-05 21:00:00|27075|27060|27085|27070|27087.5|27072.5|27075|27060|4
1665004500000|2022-10-05 21:15:00|27092.5|27062.5|27092.3|27062.3|27092.7|27062.7|27091.6|27061.6|16799
1665004800000|2022-10-05 21:20:00|27092.6|27062.6|27090.8|27060.8|27092.6|27062.6|27090.3|27060.3|0
1665005100000|2022-10-05 21:25:00|27091.1|27061.1|27090.1|27060.1|27092.1|27062.1|27090.1|27060.1|0
1665005400000|2022-10-05 21:30:00|27089.3|27059.3|27083.4|27053.4|27089.3|27059.3|27081.4|27051.4|0
1665005700000|2022-10-05 21:35:00|27083.1|27053.1|27080.9|27050.9|27085.3|27055.3|27079.4|27049.4|0
1665006000000|2022-10-05 21:40:00|27080.5|27050.5|27068.8|27038.8|27082|27052|27068.6|27038.6|0
1665006600000|2022-10-05 21:50:00|27069|27039|27072.8|27042.8|27073.2|27043.2|27068.4|27038.4|0
1665006900000|2022-10-05 21:55:00|27073|27043|27072.2|27042.2|27076.8|27046.8|27071.9|27041.9|0
1665007200000|2022-10-05 22:00:00|27072.7|27042.7|27055|27040|27078.1|27048.1|27050|27035|22
1665007500000|2022-10-05 22:05:00|27052.5|27037.5|27055|27040|27057.5|27042.5|27052.5|27037.5|1
1665007800000|2022-10-05 22:10:00|27052.5|27037.5|27057.5|27042.5|27060|27045|27052.5|27037.5|1
1665008100000|2022-10-05 22:15:00|27060|27045|27070|27055|27077.5|27062.5|27057.5|27042.5|7
1665008400000|2022-10-05 22:20:00|27067.5|27052.5|27077.4|27062.4|27077.4|27062.4|27065|27050|8
1665008700000|2022-10-05 22:25:00|27074.9|27059.9|27077.4|27062.4|27077.4|27062.4|27069.9|27054.9|0
1665009000000|2022-10-05 22:30:00|27074.9|27059.9|27072.4|27057.4|27077.4|27062.4|27069.9|27054.9|2
1665009300000|2022-10-05 22:35:00|27074.9|27059.9|27084.9|27069.9|27087.4|27072.4|27072.4|27057.4|10
1665009600000|2022-10-05 22:40:00|27087.4|27072.4|27079.9|27064.9|27087.4|27072.4|27079.9|27064.9|0
1665009900000|2022-10-05 22:45:00|27082.4|27067.4|27084.9|27069.9|27087.4|27072.4|27079.9|27064.9|2
1665010200000|2022-10-05 22:50:00|27082.4|27067.4|27082.4|27067.4|27087.4|27072.4|27072.4|27057.4|21
1665010500000|2022-10-05 22:55:00|27084.9|27069.9|27082.4|27067.4|27087.4|27072.4|27077.4|27062.4|7
1665010800000|2022-10-05 23:00:00|27087.4|27072.4|27074.9|27059.9|27087.4|27072.4|27074.9|27059.9|8
1665011100000|2022-10-05 23:05:00|27077.4|27062.4|27079.9|27064.9|27082.4|27067.4|27074.9|27059.9|0
1665011400000|2022-10-05 23:10:00|27082.4|27067.4|27094.9|27079.9|27097.4|27082.4|27079.9|27064.9|4
1665011700000|2022-10-05 23:15:00|27092.4|27077.4|27089.9|27074.9|27102.4|27087.4|27089.9|27074.9|17
1665012000000|2022-10-05 23:20:00|27092.4|27077.4|27104.9|27089.9|27107.4|27092.4|27089.9|27074.9|18
1665012300000|2022-10-05 23:25:00|27107.4|27092.4|27097.4|27082.4|27107.4|27092.4|27092.4|27077.4|8
1665012600000|2022-10-05 23:30:00|27093.4|27086.4|27108.4|27101.4|27108.4|27101.4|27085.9|27078.9|14701
1665012900000|2022-10-05 23:35:00|27103.4|27096.4|27113.4|27106.4|27118.4|27111.4|27098.4|27091.4|91
1665013200000|2022-10-05 23:40:00|27115.9|27108.9|27153.4|27146.4|27158.4|27151.4|27113.4|27106.4|275
1665013500000|2022-10-05 23:45:00|27155.9|27148.9|27128.4|27121.4|27160.9|27153.9|27113.4|27106.4|887
1665013800000|2022-10-05 23:50:00|27130.9|27123.9|27143.4|27136.4|27173.4|27166.4|27128.4|27121.4|446
1665014100000|2022-10-05 23:55:00|27145.9|27138.9|27143.4|27136.4|27158.4|27151.4|27138.4|27131.4|341
1665014400000|2022-10-06 00:00:00|27140.9|27133.9|27228.4|27221.4|27243.4|27236.4|27138.4|27131.4|1403
1665014700000|2022-10-06 00:05:00|27218.4|27211.4|27208.4|27201.4|27228.4|27221.4|27203.4|27196.4|870
1665015000000|2022-10-06 00:10:00|27203.4|27196.4|27268.4|27261.4|27285.9|27278.9|27203.4|27196.4|1240
1665015300000|2022-10-06 00:15:00|27263.4|27256.4|27303.4|27296.4|27313.4|27306.4|27263.4|27256.4|1063
1665015600000|2022-10-06 00:20:00|27298.4|27291.4|27298.4|27291.4|27335.9|27328.9|27288.4|27281.4|682
1665015900000|2022-10-06 00:25:00|27300.9|27293.9|27313.4|27306.4|27315.9|27308.9|27288.4|27281.4|456
1665016200000|2022-10-06 00:30:00|27315.9|27308.9|27308.4|27301.4|27323.4|27316.4|27298.4|27291.4|468
1665016500000|2022-10-06 00:35:00|27303.4|27296.4|27293.4|27286.4|27303.4|27296.4|27263.4|27256.4|515
1665016800000|2022-10-06 00:40:00|27295.9|27288.9|27303.4|27296.4|27315.9|27308.9|27293.4|27286.4|673
1665017100000|2022-10-06 00:45:00|27305.9|27298.9|27348.4|27341.4|27363.4|27356.4|27305.9|27298.9|1144
1665017400000|2022-10-06 00:50:00|27343.4|27336.4|27313.4|27306.4|27343.4|27336.4|27313.4|27306.4|475
1665017700000|2022-10-06 00:55:00|27315.9|27308.9|27298.4|27291.4|27318.4|27311.4|27288.4|27281.4|361
1665018000000|2022-10-06 01:00:00|27295.9|27288.9|27308.4|27301.4|27313.4|27306.4|27268.4|27261.4|438
1665018300000|2022-10-06 01:05:00|27305.9|27298.9|27298.4|27291.4|27318.4|27311.4|27288.4|27281.4|441
1665018600000|2022-10-06 01:10:00|27293.4|27286.4|27298.4|27291.4|27298.4|27291.4|27278.4|27271.4|396
1665018900000|2022-10-06 01:15:00|27295.9|27288.9|27318.4|27311.4|27318.4|27311.4|27288.4|27281.4|362
1665019200000|2022-10-06 01:20:00|27315.9|27308.9|27283.4|27276.4|27328.4|27321.4|27283.4|27276.4|368
1665019500000|2022-10-06 01:25:00|27288.4|27281.4|27298.4|27291.4|27308.4|27301.4|27273.4|27266.4|377
1665019800000|2022-10-06 01:30:00|27293.4|27286.4|27333.4|27326.4|27333.4|27326.4|27278.4|27271.4|406
1665020100000|2022-10-06 01:35:00|27338.4|27331.4|27338.4|27331.4|27343.4|27336.4|27318.4|27311.4|571
1665020400000|2022-10-06 01:40:00|27333.4|27326.4|27338.4|27331.4|27348.4|27341.4|27320.9|27313.9|581
1665020700000|2022-10-06 01:45:00|27340.9|27333.9|27338.4|27331.4|27358.4|27351.4|27328.4|27321.4|408
1665021000000|2022-10-06 01:50:00|27340.9|27333.9|27343.4|27336.4|27383.4|27376.4|27338.4|27331.4|443
1665021300000|2022-10-06 01:55:00|27340.9|27333.9|27338.4|27331.4|27348.4|27341.4|27328.4|27321.4|185
1665021600000|2022-10-06 02:00:00|27333.4|27326.4|27358.4|27351.4|27358.4|27351.4|27333.4|27326.4|191
1665021900000|2022-10-06 02:05:00|27355.9|27348.9|27353.4|27346.4|27368.4|27361.4|27348.4|27341.4|230
1665022200000|2022-10-06 02:10:00|27355.9|27348.9|27358.4|27351.4|27370.9|27363.9|27348.4|27341.4|165
1665022500000|2022-10-06 02:15:00|27360.9|27353.9|27363.4|27356.4|27368.4|27361.4|27350.9|27343.9|189
1665022800000|2022-10-06 02:20:00|27360.9|27353.9|27353.4|27346.4|27368.4|27361.4|27353.4|27346.4|131
1665023100000|2022-10-06 02:25:00|27355.9|27348.9|27363.4|27356.4|27373.4|27366.4|27353.4|27346.4|191
1665023400000|2022-10-06 02:30:00|27358.4|27351.4|27383.4|27376.4|27383.4|27376.4|27348.4|27341.4|288
1665023700000|2022-10-06 02:35:00|27378.4|27371.4|27368.4|27361.4|27383.4|27376.4|27368.4|27361.4|138
1665024000000|2022-10-06 02:40:00|27370.9|27363.9|27373.4|27366.4|27380.9|27373.9|27368.4|27361.4|116
1665024300000|2022-10-06 02:45:00|27375.9|27368.9|27378.4|27371.4|27388.4|27381.4|27373.4|27366.4|149
1665024600000|2022-10-06 02:50:00|27375.9|27368.9|27385.9|27378.9|27388.4|27381.4|27373.4|27366.4|135
1665024900000|2022-10-06 02:55:00|27388.4|27381.4|27373.4|27366.4|27393.4|27386.4|27373.4|27366.4|218
1665025200000|2022-10-06 03:00:00|27378.4|27371.4|27383.4|27376.4|27388.4|27381.4|27373.4|27366.4|185
1665025500000|2022-10-06 03:05:00|27380.9|27373.9|27388.4|27381.4|27388.4|27381.4|27378.4|27371.4|90
1665025800000|2022-10-06 03:10:00|27393.4|27386.4|27393.4|27386.4|27393.4|27386.4|27383.4|27376.4|371
1665026100000|2022-10-06 03:15:00|27388.4|27381.4|27393.4|27386.4|27398.4|27391.4|27388.4|27381.4|122
1665026400000|2022-10-06 03:20:00|27398.4|27391.4|27388.4|27381.4|27398.4|27391.4|27388.4|27381.4|126
1665026700000|2022-10-06 03:25:00|27393.4|27386.4|27388.4|27381.4|27400.9|27393.9|27388.4|27381.4|184
1665027000000|2022-10-06 03:30:00|27383.4|27376.4|27365.9|27358.9|27390.9|27383.9|27363.4|27356.4|403
1665027300000|2022-10-06 03:35:00|27368.4|27361.4|27368.4|27361.4|27378.4|27371.4|27363.4|27356.4|171
1665027600000|2022-10-06 03:40:00|27370.9|27363.9|27368.4|27361.4|27373.4|27366.4|27363.4|27356.4|129
1665027900000|2022-10-06 03:45:00|27370.9|27363.9|27358.4|27351.4|27373.4|27366.4|27358.4|27351.4|192
1665028200000|2022-10-06 03:50:00|27355.9|27348.9|27368.4|27361.4|27368.4|27361.4|27348.4|27341.4|234
1665028500000|2022-10-06 03:55:00|27373.4|27366.4|27368.4|27361.4|27373.4|27366.4|27363.4|27356.4|115
1665028800000|2022-10-06 04:00:00|27363.4|27356.4|27363.4|27356.4|27363.4|27356.4|27353.4|27346.4|117
1665029100000|2022-10-06 04:05:00|27358.4|27351.4|27358.4|27351.4|27363.4|27356.4|27353.4|27346.4|122
1665029400000|2022-10-06 04:10:00|27360.9|27353.9|27358.4|27351.4|27368.4|27361.4|27358.4|27351.4|260
1665029700000|2022-10-06 04:15:00|27360.9|27353.9|27378.4|27371.4|27380.9|27373.9|27358.4|27351.4|212
1665030000000|2022-10-06 04:20:00|27380.9|27373.9|27378.4|27371.4|27385.9|27378.9|27373.4|27366.4|216
1665030300000|2022-10-06 04:25:00|27380.9|27373.9|27383.4|27376.4|27383.4|27376.4|27373.4|27366.4|266
1665030600000|2022-10-06 04:30:00|27378.4|27371.4|27378.4|27371.4|27388.4|27381.4|27373.4|27366.4|257
1665030900000|2022-10-06 04:35:00|27375.9|27368.9|27373.4|27366.4|27378.4|27371.4|27368.4|27361.4|257
1665031200000|2022-10-06 04:40:00|27370.9|27363.9|27373.4|27366.4|27378.4|27371.4|27368.4|27361.4|235
1665031500000|2022-10-06 04:45:00|27370.9|27363.9|27375.9|27368.9|27378.4|27371.4|27368.4|27361.4|144
1665031800000|2022-10-06 04:50:00|27373.4|27366.4|27378.4|27371.4|27378.4|27371.4|27373.4|27366.4|114
1665032100000|2022-10-06 04:55:00|27375.9|27368.9|27378.4|27371.4|27383.4|27376.4|27373.4|27366.4|239
1665032400000|2022-10-06 05:00:00|27383.4|27376.4|27383.4|27376.4|27388.4|27381.4|27378.4|27371.4|248
1665032700000|2022-10-06 05:05:00|27378.4|27371.4|27378.4|27371.4|27383.4|27376.4|27378.4|27371.4|264
1665033000000|2022-10-06 05:10:00|27373.4|27366.4|27373.4|27366.4|27378.4|27371.4|27368.4|27361.4|289
1665033300000|2022-10-06 05:15:00|27375.9|27368.9|27368.4|27361.4|27378.4|27371.4|27365.9|27358.9|140
1665033600000|2022-10-06 05:20:00|27365.9|27358.9|27368.4|27361.4|27368.4|27361.4|27353.4|27346.4|443
1665033900000|2022-10-06 05:25:00|27370.9|27363.9|27378.4|27371.4|27378.4|27371.4|27363.4|27356.4|231
1665034200000|2022-10-06 05:30:00|27375.9|27368.9|27378.4|27371.4|27388.4|27381.4|27373.4|27366.4|291
1665034500000|2022-10-06 05:35:00|27380.9|27373.9|27368.4|27361.4|27383.4|27376.4|27363.4|27356.4|342
1665034800000|2022-10-06 05:40:00|27370.9|27363.9|27353.4|27346.4|27373.4|27366.4|27353.4|27346.4|282
1665035100000|2022-10-06 05:45:00|27358.4|27351.4|27358.4|27351.4|27368.4|27361.4|27358.4|27351.4|470
1665035400000|2022-10-06 05:50:00|27353.4|27346.4|27358.4|27351.4|27358.4|27351.4|27353.4|27346.4|342
1665035700000|2022-10-06 05:55:00|27353.4|27346.4|27323.4|27316.4|27363.4|27356.4|27323.4|27316.4|1280
1665036000000|2022-10-06 06:00:00|27318.4|27311.4|27310.9|27303.9|27333.4|27326.4|27308.4|27301.4|2152
1665036300000|2022-10-06 06:05:00|27308.4|27301.4|27313.4|27306.4|27323.4|27316.4|27293.4|27286.4|975
1665036600000|2022-10-06 06:10:00|27308.4|27301.4|27288.4|27281.4|27328.4|27321.4|27288.4|27281.4|520
1665036900000|2022-10-06 06:15:00|27283.4|27276.4|27263.4|27256.4|27293.4|27286.4|27258.4|27251.4|401
1665037200000|2022-10-06 06:20:00|27268.4|27261.4|27278.4|27271.4|27278.4|27271.4|27268.4|27261.4|142
1665037500000|2022-10-06 06:25:00|27273.4|27266.4|27258.4|27251.4|27278.4|27271.4|27258.4|27251.4|61
1665037800000|2022-10-06 06:30:00|27263.4|27256.4|27258.4|27251.4|27263.4|27256.4|27253.4|27246.4|128
1665038100000|2022-10-06 06:35:00|27260.9|27253.9|27248.4|27241.4|27260.9|27253.9|27248.4|27241.4|46
1665038400000|2022-10-06 06:40:00|27243.4|27236.4|27260.9|27253.9|27268.4|27261.4|27243.4|27236.4|68
1665038700000|2022-10-06 06:45:00|27263.4|27256.4|27260.9|27253.9|27263.4|27256.4|27253.4|27246.4|19
1665039000000|2022-10-06 06:50:00|27258.4|27251.4|27243.4|27236.4|27263.4|27256.4|27243.4|27236.4|90
1665039300000|2022-10-06 06:55:00|27245.9|27238.9|27210.9|27203.9|27253.4|27246.4|27203.4|27196.4|214
1665039600000|2022-10-06 07:00:00|27213.4|27206.4|27208.4|27201.4|27223.4|27216.4|27180.9|27173.9|248
1665039900000|2022-10-06 07:05:00|27213.4|27206.4|27228.4|27221.4|27233.4|27226.4|27190.9|27183.9|114
1665040200000|2022-10-06 07:10:00|27230.9|27223.9|27258.4|27251.4|27268.4|27261.4|27228.4|27221.4|163
1665040500000|2022-10-06 07:15:00|27260.9|27253.9|27253.4|27246.4|27268.4|27261.4|27248.4|27241.4|140
1665040800000|2022-10-06 07:20:00|27248.4|27241.4|27193.4|27186.4|27253.4|27246.4|27188.4|27181.4|165
1665041100000|2022-10-06 07:25:00|27198.4|27191.4|27208.4|27201.4|27213.4|27206.4|27188.4|27181.4|756
1665041400000|2022-10-06 07:30:00|27213.4|27206.4|27220.9|27213.9|27225.9|27218.9|27203.4|27196.4|399
1665041700000|2022-10-06 07:35:00|27218.4|27211.4|27193.4|27186.4|27223.4|27216.4|27188.4|27181.4|177
1665042000000|2022-10-06 07:40:00|27190.9|27183.9|27193.4|27186.4|27213.4|27206.4|27188.4|27181.4|90
1665042300000|2022-10-06 07:45:00|27190.9|27183.9|27208.4|27201.4|27208.4|27201.4|27168.4|27161.4|185
1665042600000|2022-10-06 07:50:00|27205.9|27198.9|27208.4|27201.4|27208.4|27201.4|27188.4|27181.4|79
1665042900000|2022-10-06 07:55:00|27213.4|27206.4|27198.4|27191.4|27213.4|27206.4|27193.4|27186.4|100
1665043200000|2022-10-06 08:00:00|27193.4|27186.4|27198.4|27191.4|27203.4|27196.4|27178.4|27171.4|230
1665043500000|2022-10-06 08:05:00|27200.9|27193.9|27188.4|27181.4|27223.4|27216.4|27188.4|27181.4|154
1665043800000|2022-10-06 08:10:00|27185.9|27178.9|27168.4|27161.4|27190.9|27183.9|27158.4|27151.4|150
1665044100000|2022-10-06 08:15:00|27165.9|27158.9|27178.4|27171.4|27185.9|27178.9|27163.4|27156.4|173
1665044400000|2022-10-06 08:20:00|27180.9|27173.9|27148.4|27141.4|27183.4|27176.4|27145.9|27138.9|103
1665044700000|2022-10-06 08:25:00|27145.9|27138.9|27153.4|27146.4|27158.4|27151.4|27143.4|27136.4|64
1665045000000|2022-10-06 08:30:00|27158.4|27151.4|27148.4|27141.4|27163.4|27156.4|27143.4|27136.4|43
1665045300000|2022-10-06 08:35:00|27150.9|27143.9|27148.4|27141.4|27163.4|27156.4|27148.4|27141.4|108
1665045600000|2022-10-06 08:40:00|27150.9|27143.9|27128.4|27121.4|27153.4|27146.4|27123.4|27116.4|101
1665045900000|2022-10-06 08:45:00|27125.9|27118.9|27140.9|27133.9|27148.4|27141.4|27123.4|27116.4|68
1665046200000|2022-10-06 08:50:00|27138.4|27131.4|27148.4|27141.4|27153.4|27146.4|27128.4|27121.4|76
1665046500000|2022-10-06 08:55:00|27145.9|27138.9|27143.4|27136.4|27148.4|27141.4|27133.4|27126.4|99
1665046800000|2022-10-06 09:00:00|27145.9|27138.9|27135.9|27128.9|27148.4|27141.4|27118.4|27111.4|178
1665047100000|2022-10-06 09:05:00|27133.4|27126.4|27148.4|27141.4|27158.4|27151.4|27133.4|27126.4|94
1665047400000|2022-10-06 09:10:00|27150.9|27143.9|27138.4|27131.4|27153.4|27146.4|27133.4|27126.4|70
1665047700000|2022-10-06 09:15:00|27135.9|27128.9|27138.4|27131.4|27143.4|27136.4|27120.9|27113.9|44
1665048000000|2022-10-06 09:20:00|27140.9|27133.9|27148.4|27141.4|27150.9|27143.9|27138.4|27131.4|42
1665048300000|2022-10-06 09:25:00|27143.4|27136.4|27148.4|27141.4|27148.4|27141.4|27138.4|27131.4|56
1665048600000|2022-10-06 09:30:00|27143.4|27136.4|27143.4|27136.4|27150.9|27143.9|27138.4|27131.4|62
1665048900000|2022-10-06 09:35:00|27148.4|27141.4|27138.4|27131.4|27148.4|27141.4|27128.4|27121.4|75
1665049200000|2022-10-06 09:40:00|27135.9|27128.9|27133.4|27126.4|27143.4|27136.4|27133.4|27126.4|47
1665049500000|2022-10-06 09:45:00|27130.9|27123.9|27118.4|27111.4|27133.4|27126.4|27113.4|27106.4|241
1665049800000|2022-10-06 09:50:00|27115.9|27108.9|27100.9|27093.9|27115.9|27108.9|27098.4|27091.4|138
1665050100000|2022-10-06 09:55:00|27098.4|27091.4|27088.4|27081.4|27103.4|27096.4|27083.4|27076.4|85
1665050400000|2022-10-06 10:00:00|27085.9|27078.9|27083.4|27076.4|27088.4|27081.4|27068.4|27061.4|152
1665050700000|2022-10-06 10:05:00|27088.4|27081.4|27058.4|27051.4|27088.4|27081.4|27053.4|27046.4|219
1665051000000|2022-10-06 10:10:00|27053.4|27046.4|27073.4|27066.4|27078.4|27071.4|27053.4|27046.4|51
1665051300000|2022-10-06 10:15:00|27078.4|27071.4|27060.9|27053.9|27078.4|27071.4|27058.4|27051.4|60
1665051600000|2022-10-06 10:20:00|27058.4|27051.4|27068.4|27061.4|27073.4|27066.4|27058.4|27051.4|52
1665051900000|2022-10-06 10:25:00|27070.9|27063.9|27063.4|27056.4|27073.4|27066.4|27048.4|27041.4|88
1665052200000|2022-10-06 10:30:00|27068.4|27061.4|27083.4|27076.4|27085.9|27078.9|27063.4|27056.4|97
1665052500000|2022-10-06 10:35:00|27088.4|27081.4|27078.4|27071.4|27088.4|27081.4|27073.4|27066.4|141
1665052800000|2022-10-06 10:40:00|27075.9|27068.9|27073.4|27066.4|27083.4|27076.4|27063.4|27056.4|46
1665053100000|2022-10-06 10:45:00|27070.9|27063.9|27073.4|27066.4|27075.9|27068.9|27063.4|27056.4|78
1665053400000|2022-10-06 10:50:00|27070.9|27063.9|27070.9|27063.9|27073.4|27066.4|27063.4|27056.4|49
1665053700000|2022-10-06 10:55:00|27073.4|27066.4|27073.4|27066.4|27078.4|27071.4|27063.4|27056.4|63
1665054000000|2022-10-06 11:00:00|27078.4|27071.4|27103.4|27096.4|27103.4|27096.4|27073.4|27066.4|137
1665054300000|2022-10-06 11:05:00|27098.4|27091.4|27098.4|27091.4|27113.4|27106.4|27093.4|27086.4|137
1665054600000|2022-10-06 11:10:00|27100.9|27093.9|27095.9|27088.9|27108.4|27101.4|27093.4|27086.4|94
1665054900000|2022-10-06 11:15:00|27093.4|27086.4|27093.4|27086.4|27108.4|27101.4|27093.4|27086.4|60
1665055200000|2022-10-06 11:20:00|27095.9|27088.9|27090.9|27083.9|27103.4|27096.4|27085.9|27078.9|44
1665055500000|2022-10-06 11:25:00|27088.4|27081.4|27085.9|27078.9|27093.4|27086.4|27083.4|27076.4|39
1665055800000|2022-10-06 11:30:00|27083.4|27076.4|27118.4|27111.4|27123.4|27116.4|27083.4|27076.4|105
1665056100000|2022-10-06 11:35:00|27115.9|27108.9|27113.4|27106.4|27118.4|27111.4|27105.9|27098.9|54
1665056400000|2022-10-06 11:40:00|27110.9|27103.9|27103.4|27096.4|27113.4|27106.4|27098.4|27091.4|78
1665056700000|2022-10-06 11:45:00|27105.9|27098.9|27103.4|27096.4|27105.9|27098.9|27093.4|27086.4|104
1665057000000|2022-10-06 11:50:00|27098.4|27091.4|27103.4|27096.4|27108.4|27101.4|27093.4|27086.4|44
1665057300000|2022-10-06 11:55:00|27108.4|27101.4|27100.9|27093.9|27113.4|27106.4|27098.4|27091.4|37
1665057600000|2022-10-06 12:00:00|27098.4|27091.4|27093.4|27086.4|27108.4|27101.4|27090.9|27083.9|94
1665057900000|2022-10-06 12:05:00|27090.9|27083.9|27083.4|27076.4|27093.4|27086.4|27073.4|27066.4|56
1665058200000|2022-10-06 12:10:00|27085.9|27078.9|27108.4|27101.4|27108.4|27101.4|27083.4|27076.4|68
1665058500000|2022-10-06 12:15:00|27103.4|27096.4|27113.4|27106.4|27113.4|27106.4|27098.4|27091.4|41
1665058800000|2022-10-06 12:20:00|27115.9|27108.9|27123.4|27116.4|27128.4|27121.4|27113.4|27106.4|50
1665059100000|2022-10-06 12:25:00|27120.9|27113.9|27113.4|27106.4|27123.4|27116.4|27108.4|27101.4|28
1665059400000|2022-10-06 12:30:00|27110.9|27103.9|27158.4|27151.4|27178.4|27171.4|27110.9|27103.9|503
1665059700000|2022-10-06 12:35:00|27160.9|27153.9|27158.4|27151.4|27163.4|27156.4|27148.4|27141.4|91
1665060000000|2022-10-06 12:40:00|27155.9|27148.9|27150.9|27143.9|27165.9|27158.9|27148.4|27141.4|101
1665060300000|2022-10-06 12:45:00|27153.4|27146.4|27128.4|27121.4|27153.4|27146.4|27128.4|27121.4|128
1665060600000|2022-10-06 12:50:00|27130.9|27123.9|27118.4|27111.4|27138.4|27131.4|27113.4|27106.4|64
1665060900000|2022-10-06 12:55:00|27120.9|27113.9|27135.9|27128.9|27135.9|27128.9|27113.4|27106.4|66
1665061200000|2022-10-06 13:00:00|27133.4|27126.4|27098.4|27091.4|27133.4|27126.4|27098.4|27091.4|258
1665061500000|2022-10-06 13:05:00|27100.9|27093.9|27108.4|27101.4|27110.9|27103.9|27088.4|27081.4|142
1665061800000|2022-10-06 13:10:00|27105.9|27098.9|27108.4|27101.4|27108.4|27101.4|27093.4|27086.4|112
1665062100000|2022-10-06 13:15:00|27105.9|27098.9|27095.9|27088.9|27108.4|27101.4|27088.4|27081.4|104
1665062400000|2022-10-06 13:20:00|27098.4|27091.4|27078.4|27071.4|27098.4|27091.4|27073.4|27066.4|66
1665062700000|2022-10-06 13:25:00|27080.9|27073.9|27088.4|27081.4|27088.4|27081.4|27073.4|27066.4|90
1665063000000|2022-10-06 13:30:00|27090.9|27083.9|27125.9|27118.9|27133.4|27126.4|27078.4|27071.4|531
1665063300000|2022-10-06 13:35:00|27123.4|27116.4|27150.9|27143.9|27150.9|27143.9|27103.4|27096.4|414
1665063600000|2022-10-06 13:40:00|27148.4|27141.4|27178.4|27171.4|27190.9|27183.9|27143.4|27136.4|568
1665063900000|2022-10-06 13:45:00|27175.9|27168.9|27143.4|27136.4|27183.4|27176.4|27133.4|27126.4|317
1665064200000|2022-10-06 13:50:00|27140.9|27133.9|27180.9|27173.9|27195.9|27188.9|27138.4|27131.4|273
1665064500000|2022-10-06 13:55:00|27178.4|27171.4|27133.4|27126.4|27183.4|27176.4|27123.4|27116.4|339
1665064800000|2022-10-06 14:00:00|27128.4|27121.4|27083.4|27076.4|27133.4|27126.4|27073.4|27066.4|474
1665065100000|2022-10-06 14:05:00|27078.4|27071.4|27068.4|27061.4|27083.4|27076.4|27053.4|27046.4|357
1665065400000|2022-10-06 14:10:00|27065.9|27058.9|27028.4|27021.4|27068.4|27061.4|27028.4|27021.4|581
1665065700000|2022-10-06 14:15:00|27030.9|27023.9|27053.4|27046.4|27068.4|27061.4|27028.4|27021.4|252
1665066000000|2022-10-06 14:20:00|27055.9|27048.9|27038.4|27031.4|27058.4|27051.4|27028.4|27021.4|471
1665066300000|2022-10-06 14:25:00|27040.9|27033.9|27008.4|27001.4|27053.4|27046.4|27005.9|26998.9|365
1665066600000|2022-10-06 14:30:00|27005.9|26998.9|26998.4|26991.4|27028.4|27021.4|26993.4|26986.4|303
1665066900000|2022-10-06 14:35:00|26993.4|26986.4|27028.4|27021.4|27038.4|27031.4|26993.4|26986.4|189
1665067200000|2022-10-06 14:40:00|27033.4|27026.4|27048.4|27041.4|27053.4|27046.4|27028.4|27021.4|145
1665067500000|2022-10-06 14:45:00|27045.9|27038.9|27088.4|27081.4|27088.4|27081.4|27033.4|27026.4|180
1665067800000|2022-10-06 14:50:00|27085.9|27078.9|27098.4|27091.4|27103.4|27096.4|27075.9|27068.9|321
1665068100000|2022-10-06 14:55:00|27093.4|27086.4|27118.4|27111.4|27120.9|27113.9|27083.4|27076.4|194
1665068400000|2022-10-06 15:00:00|27120.9|27113.9|27078.4|27071.4|27123.4|27116.4|27068.4|27061.4|311
1665068700000|2022-10-06 15:05:00|27080.9|27073.9|27093.4|27086.4|27110.9|27103.9|27080.9|27073.9|161
1665069000000|2022-10-06 15:10:00|27095.9|27088.9|27068.4|27061.4|27095.9|27088.9|27068.4|27061.4|183
1665069300000|2022-10-06 15:15:00|27070.9|27063.9|27108.4|27101.4|27113.4|27106.4|27063.4|27056.4|237
1665069600000|2022-10-06 15:20:00|27110.9|27103.9|27123.4|27116.4|27128.4|27121.4|27103.4|27096.4|179
1665069900000|2022-10-06 15:25:00|27120.9|27113.9|27128.4|27121.4|27128.4|27121.4|27103.4|27096.4|165
1665070200000|2022-10-06 15:30:00|27125.9|27118.9|27108.4|27101.4|27125.9|27118.9|27103.4|27096.4|147
1665070500000|2022-10-06 15:35:00|27110.9|27103.9|27103.4|27096.4|27128.4|27121.4|27098.4|27091.4|217
1665070800000|2022-10-06 15:40:00|27100.9|27093.9|27093.4|27086.4|27110.9|27103.9|27083.4|27076.4|128
1665071100000|2022-10-06 15:45:00|27095.9|27088.9|27115.9|27108.9|27123.4|27116.4|27095.9|27088.9|99
1665071400000|2022-10-06 15:50:00|27113.4|27106.4|27123.4|27116.4|27143.4|27136.4|27108.4|27101.4|265
1665071700000|2022-10-06 15:55:00|27128.4|27121.4|27063.4|27056.4|27133.4|27126.4|27063.4|27056.4|403
1665072000000|2022-10-06 16:00:00|27065.9|27058.9|27058.4|27051.4|27078.4|27071.4|27053.4|27046.4|119
1665072300000|2022-10-06 16:05:00|27055.9|27048.9|27058.4|27051.4|27068.4|27061.4|27053.4|27046.4|113
1665072600000|2022-10-06 16:10:00|27055.9|27048.9|27053.4|27046.4|27068.4|27061.4|27043.4|27036.4|103
1665072900000|2022-10-06 16:15:00|27055.9|27048.9|27058.4|27051.4|27063.4|27056.4|27043.4|27036.4|187
1665073200000|2022-10-06 16:20:00|27063.4|27056.4|27085.9|27078.9|27088.4|27081.4|27058.4|27051.4|123
1665073500000|2022-10-06 16:25:00|27088.4|27081.4|27098.4|27091.4|27103.4|27096.4|27083.4|27076.4|81
1665073800000|2022-10-06 16:30:00|27100.9|27093.9|27098.4|27091.4|27103.4|27096.4|27073.4|27066.4|57
1665074100000|2022-10-06 16:35:00|27100.9|27093.9|27098.4|27091.4|27103.4|27096.4|27088.4|27081.4|201
1665074400000|2022-10-06 16:40:00|27095.9|27088.9|27113.4|27106.4|27115.9|27108.9|27083.4|27076.4|270
1665074700000|2022-10-06 16:45:00|27110.9|27103.9|27113.4|27106.4|27125.9|27118.9|27103.4|27096.4|267
1665075000000|2022-10-06 16:50:00|27110.9|27103.9|27098.4|27091.4|27113.4|27106.4|27095.9|27088.9|119
1665075300000|2022-10-06 16:55:00|27103.4|27096.4|27093.4|27086.4|27108.4|27101.4|27090.9|27083.9|79
1665075600000|2022-10-06 17:00:00|27095.9|27088.9|27083.4|27076.4|27103.4|27096.4|27073.4|27066.4|85
1665075900000|2022-10-06 17:05:00|27088.4|27081.4|27068.4|27061.4|27088.4|27081.4|27065.9|27058.9|57
1665076200000|2022-10-06 17:10:00|27063.4|27056.4|27093.4|27086.4|27098.4|27091.4|27058.4|27051.4|119
1665076500000|2022-10-06 17:15:00|27095.9|27088.9|27088.4|27081.4|27103.4|27096.4|27083.4|27076.4|31
1665076800000|2022-10-06 17:20:00|27090.9|27083.9|27098.4|27091.4|27113.4|27106.4|27088.4|27081.4|158
1665077100000|2022-10-06 17:25:00|27095.9|27088.9|27105.9|27098.9|27108.4|27101.4|27083.4|27076.4|52
1665077400000|2022-10-06 17:30:00|27108.4|27101.4|27073.4|27066.4|27108.4|27101.4|27063.4|27056.4|84
1665077700000|2022-10-06 17:35:00|27075.9|27068.9|27068.4|27061.4|27078.4|27071.4|27068.4|27061.4|79
1665078000000|2022-10-06 17:40:00|27070.9|27063.9|27088.4|27081.4|27088.4|27081.4|27070.9|27063.9|39
1665078300000|2022-10-06 17:45:00|27085.9|27078.9|27093.4|27086.4|27093.4|27086.4|27078.4|27071.4|63
1665078600000|2022-10-06 17:50:00|27090.9|27083.9|27088.4|27081.4|27095.9|27088.9|27073.4|27066.4|66
1665078900000|2022-10-06 17:55:00|27085.9|27078.9|27088.4|27081.4|27103.4|27096.4|27083.4|27076.4|26
1665079200000|2022-10-06 18:00:00|27085.9|27078.9|27058.4|27051.4|27090.9|27083.9|27053.4|27046.4|123
1665079500000|2022-10-06 18:05:00|27060.9|27053.9|27058.4|27051.4|27063.4|27056.4|27048.4|27041.4|83
1665079800000|2022-10-06 18:10:00|27060.9|27053.9|27058.4|27051.4|27068.4|27061.4|27048.4|27041.4|55
1665080100000|2022-10-06 18:15:00|27053.4|27046.4|27038.4|27031.4|27058.4|27051.4|27035.9|27028.9|71
1665080400000|2022-10-06 18:20:00|27040.9|27033.9|27053.4|27046.4|27058.4|27051.4|27038.4|27031.4|60
1665080700000|2022-10-06 18:25:00|27055.9|27048.9|27048.4|27041.4|27065.9|27058.9|27043.4|27036.4|37
1665081000000|2022-10-06 18:30:00|27050.9|27043.9|27038.4|27031.4|27073.4|27066.4|27033.4|27026.4|117
1665081300000|2022-10-06 18:35:00|27043.4|27036.4|27045.9|27038.9|27060.9|27053.9|27043.4|27036.4|62
1665081600000|2022-10-06 18:40:00|27043.4|27036.4|27033.4|27026.4|27053.4|27046.4|27033.4|27026.4|70
1665081900000|2022-10-06 18:45:00|27028.4|27021.4|27008.4|27001.4|27033.4|27026.4|27003.4|26996.4|114
1665082200000|2022-10-06 18:50:00|27005.9|26998.9|27008.4|27001.4|27013.4|27006.4|26993.4|26986.4|269
1665082500000|2022-10-06 18:55:00|27010.9|27003.9|27018.4|27011.4|27033.4|27026.4|27008.4|27001.4|59
1665082800000|2022-10-06 19:00:00|27020.9|27013.9|27018.4|27011.4|27023.4|27016.4|26998.4|26991.4|80
1665083100000|2022-10-06 19:05:00|27015.9|27008.9|27018.4|27011.4|27023.4|27016.4|27005.9|26998.9|63
1665083400000|2022-10-06 19:10:00|27023.4|27016.4|27028.4|27021.4|27033.4|27026.4|26995.9|26988.9|99
1665083700000|2022-10-06 19:15:00|27033.4|27026.4|27023.4|27016.4|27035.9|27028.9|27008.4|27001.4|121
1665084000000|2022-10-06 19:20:00|27020.9|27013.9|27033.4|27026.4|27053.4|27046.4|27018.4|27011.4|241
1665084300000|2022-10-06 19:25:00|27035.9|27028.9|27058.4|27051.4|27060.9|27053.9|27033.4|27026.4|51
1665084600000|2022-10-06 19:30:00|27060.9|27053.9|27048.4|27041.4|27063.4|27056.4|27040.9|27033.9|99
1665084900000|2022-10-06 19:35:00|27045.9|27038.9|27038.4|27031.4|27053.4|27046.4|27035.9|27028.9|60
1665085200000|2022-10-06 19:40:00|27035.9|27028.9|27043.4|27036.4|27048.4|27041.4|27033.4|27026.4|107
1665085500000|2022-10-06 19:45:00|27038.4|27031.4|27033.4|27026.4|27065.9|27058.9|27028.4|27021.4|185
1665085800000|2022-10-06 19:50:00|27030.9|27023.9|27048.4|27041.4|27053.4|27046.4|27030.9|27023.9|354
1665086100000|2022-10-06 19:55:00|27050.9|27043.9|27028.4|27021.4|27063.4|27056.4|27028.4|27021.4|412
1665086400000|2022-10-06 20:00:00|27033.4|27026.4|27043.4|27036.4|27043.4|27036.4|27023.4|27016.4|63
1665086700000|2022-10-06 20:05:00|27045.9|27038.9|27038.4|27031.4|27048.4|27041.4|27038.4|27031.4|15
1665087000000|2022-10-06 20:10:00|27035.9|27028.9|27028.4|27021.4|27043.4|27036.4|27023.4|27016.4|9
1665087300000|2022-10-06 20:15:00|27030.9|27023.9|27010.9|27003.9|27030.9|27023.9|27008.4|27001.4|106
1665087600000|2022-10-06 20:20:00|27013.4|27006.4|27023.4|27016.4|27023.4|27016.4|27010.9|27003.9|9
1665087900000|2022-10-06 20:25:00|27020.9|27013.9|27015.9|27008.9|27023.4|27016.4|27010.9|27003.9|14
1665088200000|2022-10-06 20:30:00|27018.4|27011.4|27013.4|27006.4|27018.4|27011.4|27013.4|27006.4|3
1665088500000|2022-10-06 20:35:00|27015.9|27008.9|27013.4|27006.4|27018.4|27011.4|27010.9|27003.9|11
1665088800000|2022-10-06 20:40:00|27015.9|27008.9|27015.9|27008.9|27020.9|27013.9|27013.4|27006.4|10
1665089100000|2022-10-06 20:45:00|27018.4|27011.4|27018.4|27011.4|27023.4|27016.4|27013.4|27006.4|17
1665089400000|2022-10-06 20:50:00|27015.9|27008.9|27018.4|27011.4|27020.9|27013.9|27013.4|27006.4|16
1665089700000|2022-10-06 20:55:00|27015.9|27008.9|27012.4|26997.4|27015.9|27008.9|27008.4|26997.4|19
1665090000000|2022-10-06 21:00:00|27004.9|26989.9|27007.4|26992.4|27007.4|26992.4|27004.9|26989.9|1
1665090300000|2022-10-06 21:05:00|26997.4|26982.4|26992.4|26977.4|26997.4|26982.4|26992.4|26977.4|2
1665090600000|2022-10-06 21:10:00|26987.4|26972.4|26984.9|26969.9|26987.4|26972.4|26984.9|26969.9|2
1665090900000|2022-10-06 21:15:00|26992.4|26962.4|26991.9|26961.9|26993.1|26963.1|26991.7|26961.7|16376
1665091200000|2022-10-06 21:20:00|26992.2|26962.2|26995.2|26965.2|26995.2|26965.2|26991.9|26961.9|0
1665091500000|2022-10-06 21:25:00|26995.1|26965.1|26995.9|26965.9|26995.9|26965.9|26995.1|26965.1|0
1665091800000|2022-10-06 21:30:00|26995.7|26965.7|26995.5|26965.5|26995.7|26965.7|26995.5|26965.5|0
1665092100000|2022-10-06 21:35:00|26993.6|26963.6|26991.6|26961.6|26993.6|26963.6|26990.2|26960.2|0
1665092400000|2022-10-06 21:40:00|26991.8|26961.8|26989.2|26959.2|26991.8|26961.8|26989.2|26959.2|0
1665092700000|2022-10-06 21:45:00|26993.6|26963.6|26992.7|26962.7|26995.9|26965.9|26991.1|26961.1|0
1665093000000|2022-10-06 21:50:00|26992.8|26962.8|26992.7|26962.7|26994.5|26964.5|26991.8|26961.8|0
1665093300000|2022-10-06 21:55:00|26993.5|26963.5|26993.8|26963.8|26995.7|26965.7|26992.6|26962.6|0
1665093600000|2022-10-06 22:00:00|26969|26939|27024.9|27009.9|27024.9|27009.9|26950.6|26920.6|46
1665093900000|2022-10-06 22:05:00|27022.4|27007.4|27014.9|26999.9|27022.4|27007.4|26999.9|26984.9|1
1665094200000|2022-10-06 22:10:00|27017.4|27002.4|27024.9|27009.9|27027.4|27012.4|27012.4|26997.4|2
1665094500000|2022-10-06 22:15:00|27022.4|27007.4|27024.9|27009.9|27027.4|27012.4|27022.4|27007.4|1
1665094800000|2022-10-06 22:20:00|27027.4|27012.4|27019.9|27004.9|27032.4|27017.4|27019.9|27004.9|3
1665095100000|2022-10-06 22:25:00|27017.4|27002.4|27014.9|26999.9|27019.9|27004.9|27014.9|26999.9|0
1665095400000|2022-10-06 22:30:00|27017.4|27002.4|27024.9|27009.9|27032.4|27017.4|27017.4|27002.4|11
1665095700000|2022-10-06 22:35:00|27022.4|27007.4|27022.4|27007.4|27027.4|27012.4|27022.4|27007.4|0
1665096000000|2022-10-06 22:40:00|27024.9|27009.9|27014.9|26999.9|27024.9|27009.9|27014.9|26999.9|1
1665096300000|2022-10-06 22:45:00|27017.4|27002.4|27019.9|27004.9|27024.9|27009.9|27014.9|26999.9|2
1665096600000|2022-10-06 22:50:00|27017.4|27002.4|26999.9|26984.9|27017.4|27002.4|26999.9|26984.9|0
1665096900000|2022-10-06 22:55:00|26997.4|26982.4|27002|26987|27007.4|26992.4|26997|26982|2
1665097200000|2022-10-06 23:00:00|26999.5|26984.5|27007|26992|27007|26992|26997|26982|62
1665097500000|2022-10-06 23:05:00|27004.5|26989.5|27004.5|26989.5|27007|26992|27002|26987|5
1665097800000|2022-10-06 23:10:00|27007|26992|27004.5|26989.5|27007|26992|27002|26987|2
1665098100000|2022-10-06 23:15:00|27007|26992|27007|26992|27007|26992|27002|26987|36
1665098400000|2022-10-06 23:20:00|27004.5|26989.5|27007|26992|27007|26992|27002|26987|8
1665098700000|2022-10-06 23:25:00|27024.5|27009.5|27029.5|27014.5|27032|27017|27017|27002|47
1665099000000|2022-10-06 23:30:00|27025.5|27018.5|27028|27021|27050.5|27043.5|27023|27016|16677
1665099300000|2022-10-06 23:35:00|27025.5|27018.5|26988|26981|27025.5|27018.5|26988|26981|104
1665099600000|2022-10-06 23:40:00|26985.5|26978.5|26958|26951|26995.5|26988.5|26953|26946|216
1665099900000|2022-10-06 23:45:00|26960.5|26953.5|26958|26951|26978|26971|26948|26941|490
1665100200000|2022-10-06 23:50:00|26960.5|26953.5|26958|26951|26970.5|26963.5|26948|26941|319
1665100500000|2022-10-06 23:55:00|26960.5|26953.5|26933|26926|26960.5|26953.5|26928|26921|392
1665100800000|2022-10-07 00:00:00|26930.5|26923.5|26958|26951|26978|26971|26913|26906|1656
1665101100000|2022-10-07 00:05:00|26953|26946|26988|26981|27015.5|27008.5|26938|26931|1238
1665101400000|2022-10-07 00:10:00|26983|26976|26968|26961|26988|26981|26953|26946|955
1665101700000|2022-10-07 00:15:00|26965.5|26958.5|26988|26981|26993|26986|26948|26941|756
1665102000000|2022-10-07 00:20:00|26985.5|26978.5|26988|26981|27005.5|26998.5|26968|26961|425
1665102300000|2022-10-07 00:25:00|26990.5|26983.5|27033|27026|27035.5|27028.5|26990.5|26983.5|501
1665102600000|2022-10-07 00:30:00|27030.5|27023.5|27068|27061|27085.5|27078.5|27030.5|27023.5|915
1665102900000|2022-10-07 00:35:00|27070.5|27063.5|27088|27081|27088|27081|27053|27046|458
1665103200000|2022-10-07 00:40:00|27085.5|27078.5|27068|27061|27088|27081|27063|27056|383
1665103500000|2022-10-07 00:45:00|27070.5|27063.5|27063|27056|27083|27076|27028|27021|518
1665103800000|2022-10-07 00:50:00|27068|27061|27073|27066|27095.5|27088.5|27065.5|27058.5|347
1665104100000|2022-10-07 00:55:00|27070.5|27063.5|27078|27071|27083|27076|27053|27046|318
1665104400000|2022-10-07 01:00:00|27075.5|27068.5|27068|27061|27075.5|27068.5|27048|27041|378
1665104700000|2022-10-07 01:05:00|27065.5|27058.5|27073|27066|27073|27066|27058|27051|186
1665105000000|2022-10-07 01:10:00|27068|27061|27048|27041|27075.5|27068.5|27048|27041|152
1665105300000|2022-10-07 01:15:00|27053|27046|27078|27071|27078|27071|27038|27031|312
1665105600000|2022-10-07 01:20:00|27080.5|27073.5|27123|27116|27123|27116|27080.5|27073.5|406
1665105900000|2022-10-07 01:25:00|27118|27111|27128|27121|27128|27121|27108|27101|300
1665106200000|2022-10-07 01:30:00|27123|27116|27118|27111|27128|27121|27108|27101|322
1665106500000|2022-10-07 01:35:00|27115.5|27108.5|27173|27166|27173|27166|27115.5|27108.5|798
1665106800000|2022-10-07 01:40:00|27168|27161|27168|27161|27178|27171|27153|27146|684
1665107100000|2022-10-07 01:45:00|27163|27156|27150.5|27143.5|27173|27166|27148|27141|278
1665107400000|2022-10-07 01:50:00|27148|27141|27173|27166|27178|27171|27148|27141|298
1665107700000|2022-10-07 01:55:00|27170.5|27163.5|27183|27176|27183|27176|27165.5|27158.5|208
1665108000000|2022-10-07 02:00:00|27188|27181|27180.5|27173.5|27193|27186|27168|27161|328
1665108300000|2022-10-07 02:05:00|27178|27171|27178|27171|27193|27186|27173|27166|137
1665108600000|2022-10-07 02:10:00|27173|27166|27178|27171|27183|27176|27168|27161|271
1665108900000|2022-10-07 02:15:00|27173|27166|27188|27181|27193|27186|27173|27166|315
1665109200000|2022-10-07 02:20:00|27183|27176|27158|27151|27183|27176|27158|27151|220
1665109500000|2022-10-07 02:25:00|27153|27146|27143|27136|27183|27176|27133|27126|698
1665109800000|2022-10-07 02:30:00|27140.5|27133.5|27118|27111|27148|27141|27118|27111|418
1665110100000|2022-10-07 02:35:00|27120.5|27113.5|27138|27131|27145.5|27138.5|27120.5|27113.5|233
1665110400000|2022-10-07 02:40:00|27143|27136|27150.5|27143.5|27153|27146|27138|27131|88
1665110700000|2022-10-07 02:45:00|27148|27141|27145.5|27138.5|27163|27156|27143|27136|208
1665111000000|2022-10-07 02:50:00|27143|27136|27133|27126|27145.5|27138.5|27133|27126|46
1665111300000|2022-10-07 02:55:00|27130.5|27123.5|27133|27126|27138|27131|27128|27121|76
1665111600000|2022-10-07 03:00:00|27138|27131|27128|27121|27143|27136|27125.5|27118.5|101
1665111900000|2022-10-07 03:05:00|27130.5|27123.5|27118|27111|27133|27126|27118|27111|123
1665112200000|2022-10-07 03:10:00|27120.5|27113.5|27113|27106|27133|27126|27113|27106|132
1665112500000|2022-10-07 03:15:00|27115.5|27108.5|27123|27116|27123|27116|27113|27106|45
1665112800000|2022-10-07 03:20:00|27125.5|27118.5|27123|27116|27135.5|27128.5|27113|27106|94
1665113100000|2022-10-07 03:25:00|27125.5|27118.5|27108|27101|27128|27121|27108|27101|185
1665113400000|2022-10-07 03:30:00|27110.5|27103.5|27088|27081|27113|27106|27088|27081|329
1665113700000|2022-10-07 03:35:00|27090.5|27083.5|27093|27086|27103|27096|27088|27081|190
1665114000000|2022-10-07 03:40:00|27098|27091|27113|27106|27118|27111|27093|27086|201
1665114300000|2022-10-07 03:45:00|27110.5|27103.5|27108|27101|27115.5|27108.5|27098|27091|182
1665114600000|2022-10-07 03:50:00|27105.5|27098.5|27118|27111|27123|27116|27105.5|27098.5|204
1665114900000|2022-10-07 03:55:00|27113|27106|27118|27111|27123|27116|27113|27106|119
1665115200000|2022-10-07 04:00:00|27120.5|27113.5|27130.5|27123.5|27133|27126|27110.5|27103.5|229
1665115500000|2022-10-07 04:05:00|27128|27121|27128|27121|27133|27126|27123|27116|174
1665115800000|2022-10-07 04:10:00|27133|27126|27133|27126|27133|27126|27123|27116|152
1665116100000|2022-10-07 04:15:00|27138|27131|27143|27136|27143|27136|27138|27131|252
1665116400000|2022-10-07 04:20:00|27138|27131|27138|27131|27143|27136|27133|27126|128
1665116700000|2022-10-07 04:25:00|27143|27136|27138|27131|27148|27141|27138|27131|74
1665117000000|2022-10-07 04:30:00|27140.5|27133.5|27110.5|27103.5|27140.5|27133.5|27108|27101|228
1665117300000|2022-10-07 04:35:00|27108|27101|27108|27101|27113|27106|27093|27086|239
1665117600000|2022-10-07 04:40:00|27105.5|27098.5|27113|27106|27113|27106|27103|27096|145
1665117900000|2022-10-07 04:45:00|27108|27101|27103|27096|27113|27106|27103|27096|61
1665118200000|2022-10-07 04:50:00|27100.5|27093.5|27098|27091|27103|27096|27090.5|27083.5|181
1665118500000|2022-10-07 04:55:00|27093|27086|27093|27086|27098|27091|27093|27086|154
1665118800000|2022-10-07 05:00:00|27098|27091|27093|27086|27103|27096|27090.5|27083.5|240
1665119100000|2022-10-07 05:05:00|27095.5|27088.5|27098|27091|27108|27101|27095.5|27088.5|153
1665119400000|2022-10-07 05:10:00|27103|27096|27108|27101|27113|27106|27103|27096|240
1665119700000|2022-10-07 05:15:00|27113|27106|27113|27106|27113|27106|27103|27096|173
1665120000000|2022-10-07 05:20:00|27118|27111|27123|27116|27123|27116|27113|27106|354
1665120300000|2022-10-07 05:25:00|27118|27111|27118|27111|27118|27111|27098|27091|390
1665120600000|2022-10-07 05:30:00|27115.5|27108.5|27103|27096|27115.5|27108.5|27103|27096|183
1665120900000|2022-10-07 05:35:00|27108|27101|27128|27121|27133|27126|27103|27096|318
1665121200000|2022-10-07 05:40:00|27133|27126|27123|27116|27133|27126|27123|27116|447
1665121500000|2022-10-07 05:45:00|27125.5|27118.5|27108|27101|27125.5|27118.5|27108|27101|643
1665121800000|2022-10-07 05:50:00|27110.5|27103.5|27108|27101|27118|27111|27098|27091|499
1665122100000|2022-10-07 05:55:00|27103|27096|27108|27101|27108|27101|27093|27086|973
1665122400000|2022-10-07 06:00:00|27103|27096|27083|27076|27103|27096|27078|27071|1648
1665122700000|2022-10-07 06:05:00|27080.5|27073.5|27088|27081|27098|27091|27078|27071|729
1665123000000|2022-10-07 06:10:00|27090.5|27083.5|27103|27096|27108|27101|27090.5|27083.5|231
1665123300000|2022-10-07 06:15:00|27108|27101|27098|27091|27110.5|27103.5|27095.5|27088.5|348
1665123600000|2022-10-07 06:20:00|27095.5|27088.5|27048|27041|27098|27091|27048|27041|296
1665123900000|2022-10-07 06:25:00|27050.5|27043.5|27043|27036|27053|27046|27033|27026|297
1665124200000|2022-10-07 06:30:00|27045.5|27038.5|27058|27051|27063|27056|27045.5|27038.5|65
1665124500000|2022-10-07 06:35:00|27060.5|27053.5|27050.5|27043.5|27063|27056|27048|27041|35
1665124800000|2022-10-07 06:40:00|27053|27046|27060.5|27053.5|27063|27056|27048|27041|21
1665125100000|2022-10-07 06:45:00|27063|27056|27053|27046|27063|27056|27048|27041|49
1665125400000|2022-10-07 06:50:00|27058|27051|27065.5|27058.5|27068|27061|27058|27051|52
1665125700000|2022-10-07 06:55:00|27068|27061|27058|27051|27068|27061|27043|27036|103
1665126000000|2022-10-07 07:00:00|27063|27056|27093|27086|27098|27091|27045.5|27038.5|128
1665126300000|2022-10-07 07:05:00|27095.5|27088.5|27118|27111|27128|27121|27083|27076|154
1665126600000|2022-10-07 07:10:00|27115.5|27108.5|27123|27116|27123|27116|27098|27091|172
1665126900000|2022-10-07 07:15:00|27120.5|27113.5|27113|27106|27128|27121|27105.5|27098.5|77
1665127200000|2022-10-07 07:20:00|27110.5|27103.5|27118|27111|27125.5|27118.5|27103|27096|61
1665127500000|2022-10-07 07:25:00|27115.5|27108.5|27103|27096|27123|27116|27093|27086|75
1665127800000|2022-10-07 07:30:00|27100.5|27093.5|27083|27076|27108|27101|27080.5|27073.5|208
1665128100000|2022-10-07 07:35:00|27085.5|27078.5|27088|27081|27095.5|27088.5|27078|27071|145
1665128400000|2022-10-07 07:40:00|27083|27076|27068|27061|27098|27091|27068|27061|203
1665128700000|2022-10-07 07:45:00|27070.5|27063.5|27078|27071|27080.5|27073.5|27055.5|27048.5|57
1665129000000|2022-10-07 07:50:00|27080.5|27073.5|27083|27076|27088|27081|27070.5|27063.5|65
1665129300000|2022-10-07 07:55:00|27088|27081|27070.5|27063.5|27093|27086|27068|27061|63
1665129600000|2022-10-07 08:00:00|27068|27061|27073|27066|27078|27071|27048|27041|127
1665129900000|2022-10-07 08:05:00|27070.5|27063.5|27073|27066|27083|27076|27063|27056|146
1665130200000|2022-10-07 08:10:00|27075.5|27068.5|27088|27081|27090.5|27083.5|27070.5|27063.5|63
1665130500000|2022-10-07 08:15:00|27085.5|27078.5|27083|27076|27088|27081|27073|27066|42
1665130800000|2022-10-07 08:20:00|27080.5|27073.5|27103|27096|27103|27096|27078|27071|94
1665131100000|2022-10-07 08:25:00|27108|27101|27083|27076|27108|27101|27078|27071|61
1665131400000|2022-10-07 08:30:00|27085.5|27078.5|27093|27086|27098|27091|27083|27076|29
1665131700000|2022-10-07 08:35:00|27090.5|27083.5|27088|27081|27103|27096|27078|27071|77
1665132000000|2022-10-07 08:40:00|27090.5|27083.5|27103|27096|27105.5|27098.5|27088|27081|27
1665132300000|2022-10-07 08:45:00|27100.5|27093.5|27113|27106|27113|27106|27098|27091|23
1665132600000|2022-10-07 08:50:00|27110.5|27103.5|27113|27106|27118|27111|27108|27101|30
1665132900000|2022-10-07 08:55:00|27118|27111|27123|27116|27125.5|27118.5|27113|27106|108
1665133200000|2022-10-07 09:00:00|27118|27111|27143|27136|27148|27141|27118|27111|183
1665133500000|2022-10-07 09:05:00|27140.5|27133.5|27148|27141|27148|27141|27133|27126|162
1665133800000|2022-10-07 09:10:00|27145.5|27138.5|27133|27126|27145.5|27138.5|27128|27121|121
1665134100000|2022-10-07 09:15:00|27130.5|27123.5|27138|27131|27143|27136|27128|27121|25
1665134400000|2022-10-07 09:20:00|27140.5|27133.5|27148|27141|27148|27141|27133|27126|30
1665134700000|2022-10-07 09:25:00|27145.5|27138.5|27140.5|27133.5|27145.5|27138.5|27133|27126|31
1665135000000|2022-10-07 09:30:00|27138|27131|27143|27136|27148|27141|27138|27131|23
1665135300000|2022-10-07 09:35:00|27138|27131|27153|27146|27158|27151|27133|27126|78
1665135600000|2022-10-07 09:40:00|27155.5|27148.5|27148|27141|27158|27151|27143|27136|51
1665135900000|2022-10-07 09:45:00|27145.5|27138.5|27140.5|27133.5|27145.5|27138.5|27133|27126|41
1665136200000|2022-10-07 09:50:00|27138|27131|27143|27136|27148|27141|27138|27131|60
1665136500000|2022-10-07 09:55:00|27145.5|27138.5|27143|27136|27148|27141|27138|27131|14
1665136800000|2022-10-07 10:00:00|27148|27141|27123|27116|27148|27141|27120.5|27113.5|81
1665137100000|2022-10-07 10:05:00|27120.5|27113.5|27138|27131|27138|27131|27118|27111|73
1665137400000|2022-10-07 10:10:00|27143|27136|27123|27116|27148|27141|27120.5|27113.5|93
1665137700000|2022-10-07 10:15:00|27120.5|27113.5|27118|27111|27123|27116|27113|27106|39
1665138000000|2022-10-07 10:20:00|27115.5|27108.5|27118|27111|27123|27116|27113|27106|16
1665138300000|2022-10-07 10:25:00|27120.5|27113.5|27113|27106|27120.5|27113.5|27108|27101|52
1665138600000|2022-10-07 10:30:00|27110.5|27103.5|27118|27111|27118|27111|27103|27096|49
1665138900000|2022-10-07 10:35:00|27120.5|27113.5|27123|27116|27128|27121|27118|27111|51
1665139200000|2022-10-07 10:40:00|27125.5|27118.5|27128|27121|27130.5|27123.5|27118|27111|27
1665139500000|2022-10-07 10:45:00|27125.5|27118.5|27133|27126|27138|27131|27125.5|27118.5|28
1665139800000|2022-10-07 10:50:00|27128|27121|27118|27111|27133|27126|27118|27111|25
1665140100000|2022-10-07 10:55:00|27120.5|27113.5|27133|27126|27133|27126|27118|27111|49
1665140400000|2022-10-07 11:00:00|27128|27121|27138|27131|27140.5|27133.5|27123|27116|115
1665140700000|2022-10-07 11:05:00|27143|27136|27143|27136|27148|27141|27138|27131|20
1665141000000|2022-10-07 11:10:00|27145.5|27138.5|27143|27136|27153|27146|27143|27136|68
1665141300000|2022-10-07 11:15:00|27140.5|27133.5|27138|27131|27143|27136|27138|27131|26
1665141600000|2022-10-07 11:20:00|27133|27126|27128|27121|27138|27131|27128|27121|31
1665141900000|2022-10-07 11:25:00|27130.5|27123.5|27133|27126|27138|27131|27128|27121|42
1665142200000|2022-10-07 11:30:00|27130.5|27123.5|27143|27136|27143|27136|27128|27121|54
1665142500000|2022-10-07 11:35:00|27140.5|27133.5|27128|27121|27143|27136|27123|27116|101
1665142800000|2022-10-07 11:40:00|27133|27126|27133|27126|27140.5|27133.5|27128|27121|56
1665143100000|2022-10-07 11:45:00|27128|27121|27145.5|27138.5|27148|27141|27128|27121|57
1665143400000|2022-10-07 11:50:00|27148|27141|27153|27146|27158|27151|27143|27136|85
1665143700000|2022-10-07 11:55:00|27155.5|27148.5|27143|27136|27155.5|27148.5|27138|27131|66
1665144000000|2022-10-07 12:00:00|27138|27131|27148|27141|27148|27141|27138|27131|32
1665144300000|2022-10-07 12:05:00|27145.5|27138.5|27143|27136|27148|27141|27138|27131|31
1665144600000|2022-10-07 12:10:00|27145.5|27138.5|27148|27141|27150.5|27143.5|27138|27131|43
1665144900000|2022-10-07 12:15:00|27150.5|27143.5|27173|27166|27178|27171|27148|27141|59
1665145200000|2022-10-07 12:20:00|27168|27161|27173|27166|27173|27166|27158|27151|128
1665145500000|2022-10-07 12:25:00|27175.5|27168.5|27160.5|27153.5|27178|27171|27145.5|27138.5|171
1665145800000|2022-10-07 12:30:00|27163|27156|27073|27066|27163|27156|26973|26966|1964
1665146100000|2022-10-07 12:35:00|27068|27061|27043|27036|27113|27106|27018|27011|442
1665146400000|2022-10-07 12:40:00|27040.5|27033.5|26985.5|26978.5|27040.5|27033.5|26983|26976|439
1665146700000|2022-10-07 12:45:00|26988|26981|26950.5|26943.5|26998|26991|26948|26941|355
1665147000000|2022-10-07 12:50:00|26948|26941|26923|26916|26953|26946|26890.5|26883.5|671
1665147300000|2022-10-07 12:55:00|26925.5|26918.5|26968|26961|26978|26971|26913|26906|284
1665147600000|2022-10-07 13:00:00|26965.5|26958.5|26943|26936|26988|26981|26928|26921|414
1665147900000|2022-10-07 13:05:00|26945.5|26938.5|26943|26936|26948|26941|26908|26901|178
1665148200000|2022-10-07 13:10:00|26945.5|26938.5|26980.5|26973.5|26983|26976|26938|26931|170
1665148500000|2022-10-07 13:15:00|26978|26971|26998|26991|27003|26996|26968|26961|132
1665148800000|2022-10-07 13:20:00|26993|26986|26973|26966|26998|26991|26970.5|26963.5|107
1665149100000|2022-10-07 13:25:00|26968|26961|26968|26961|26983|26976|26963|26956|133
1665149400000|2022-10-07 13:30:00|26970.5|26963.5|26968|26961|26990.5|26983.5|26938|26931|591
1665149700000|2022-10-07 13:35:00|26963|26956|26963|26956|26988|26981|26945.5|26938.5|360
1665150000000|2022-10-07 13:40:00|26960.5|26953.5|26908|26901|26993|26986|26903|26896|289
1665150300000|2022-10-07 13:45:00|26905.5|26898.5|26883|26876|26928|26921|26883|26876|440
1665150600000|2022-10-07 13:50:00|26880.5|26873.5|26868|26861|26888|26881|26853|26846|308
1665150900000|2022-10-07 13:55:00|26865.5|26858.5|26850.5|26843.5|26873|26866|26840.5|26833.5|283
1665151200000|2022-10-07 14:00:00|26853|26846|26813|26806|26868|26861|26803|26796|366
1665151500000|2022-10-07 14:05:00|26818|26811|26838|26831|26853|26846|26813|26806|203
1665151800000|2022-10-07 14:10:00|26835.5|26828.5|26848|26841|26873|26866|26830.5|26823.5|188
1665152100000|2022-10-07 14:15:00|26843|26836|26883|26876|26883|26876|26838|26831|183
1665152400000|2022-10-07 14:20:00|26880.5|26873.5|26888|26881|26913|26906|26873|26866|224
1665152700000|2022-10-07 14:25:00|26893|26886|26863|26856|26898|26891|26858|26851|175
1665153000000|2022-10-07 14:30:00|26865.5|26858.5|26843|26836|26875.5|26868.5|26843|26836|155
1665153300000|2022-10-07 14:35:00|26845.5|26838.5|26838|26831|26848|26841|26828|26821|170
1665153600000|2022-10-07 14:40:00|26840.5|26833.5|26878|26871|26878|26871|26840.5|26833.5|193
1665153900000|2022-10-07 14:45:00|26875.5|26868.5|26883|26876|26903|26896|26873|26866|236
1665154200000|2022-10-07 14:50:00|26885.5|26878.5|26883|26876|26893|26886|26848|26841|206
1665154500000|2022-10-07 14:55:00|26878|26871|26858|26851|26890.5|26883.5|26853|26846|131
1665154800000|2022-10-07 15:00:00|26855.5|26848.5|26888|26881|26888|26881|26855.5|26848.5|120
1665155100000|2022-10-07 15:05:00|26885.5|26878.5|26858|26851|26888|26881|26858|26851|122
1665155400000|2022-10-07 15:10:00|26863|26856|26858|26851|26878|26871|26848|26841|122
1665155700000|2022-10-07 15:15:00|26860.5|26853.5|26833|26826|26868|26861|26833|26826|412
1665156000000|2022-10-07 15:20:00|26835.5|26828.5|26835.5|26828.5|26843|26836|26818|26811|151
1665156300000|2022-10-07 15:25:00|26838|26831|26838|26831|26848|26841|26830.5|26823.5|171
1665156600000|2022-10-07 15:30:00|26840.5|26833.5|26828|26821|26853|26846|26818|26811|317
1665156900000|2022-10-07 15:35:00|26823|26816|26833|26826|26843|26836|26823|26816|137
1665157200000|2022-10-07 15:40:00|26830.5|26823.5|26823|26816|26838|26831|26803|26796|187
1665157500000|2022-10-07 15:45:00|26820.5|26813.5|26808|26801|26823|26816|26808|26801|123
1665157800000|2022-10-07 15:50:00|26803|26796|26778|26771|26823|26816|26778|26771|415
1665158100000|2022-10-07 15:55:00|26780.5|26773.5|26793|26786|26803|26796|26773|26766|186
1665158400000|2022-10-07 16:00:00|26788|26781|26803|26796|26805.5|26798.5|26783|26776|170
1665158700000|2022-10-07 16:05:00|26800.5|26793.5|26808|26801|26818|26811|26795.5|26788.5|125
1665159000000|2022-10-07 16:10:00|26810.5|26803.5|26808|26801|26828|26821|26808|26801|83
1665159300000|2022-10-07 16:15:00|26803|26796|26808|26801|26818|26811|26803|26796|41
1665159600000|2022-10-07 16:20:00|26813|26806|26753|26746|26813|26806|26753|26746|257
1665159900000|2022-10-07 16:25:00|26758|26751|26758|26751|26768|26761|26748|26741|98
1665160200000|2022-10-07 16:30:00|26753|26746|26743|26736|26758|26751|26738|26731|71
1665160500000|2022-10-07 16:35:00|26740.5|26733.5|26743|26736|26748|26741|26733|26726|90
1665160800000|2022-10-07 16:40:00|26740.5|26733.5|26733|26726|26743|26736|26733|26726|92
1665161100000|2022-10-07 16:45:00|26738|26731|26728|26721|26738|26731|26723|26716|116
1665161400000|2022-10-07 16:50:00|26725.5|26718.5|26728|26721|26733|26726|26718|26711|75
1665161700000|2022-10-07 16:55:00|26730.5|26723.5|26748|26741|26753|26746|26728|26721|123
1665162000000|2022-10-07 17:00:00|26745.5|26738.5|26730.5|26723.5|26748|26741|26723|26716|286
1665162300000|2022-10-07 17:05:00|26728|26721|26728|26721|26743|26736|26728|26721|87
1665162600000|2022-10-07 17:10:00|26730.5|26723.5|26758|26751|26758|26751|26725.5|26718.5|200
1665162900000|2022-10-07 17:15:00|26755.5|26748.5|26768|26761|26773|26766|26753|26746|75
1665163200000|2022-10-07 17:20:00|26763|26756|26753|26746|26768|26761|26753|26746|59
1665163500000|2022-10-07 17:25:00|26755.5|26748.5|26763|26756|26773|26766|26750.5|26743.5|19
1665163800000|2022-10-07 17:30:00|26760.5|26753.5|26758|26751|26768|26761|26743|26736|36
1665164100000|2022-10-07 17:35:00|26760.5|26753.5|26763|26756|26768|26761|26758|26751|52
1665164400000|2022-10-07 17:40:00|26765.5|26758.5|26778|26771|26788|26781|26763|26756|67
1665164700000|2022-10-07 17:45:00|26775.5|26768.5|26758|26751|26783|26776|26755.5|26748.5|212
1665165000000|2022-10-07 17:50:00|26763|26756|26758|26751|26770.5|26763.5|26753|26746|68
1665165300000|2022-10-07 17:55:00|26760.5|26753.5|26758|26751|26768|26761|26745.5|26738.5|78
1665165600000|2022-10-07 18:00:00|26753|26746|26763|26756|26773|26766|26748|26741|54
1665165900000|2022-10-07 18:05:00|26765.5|26758.5|26763|26756|26773|26766|26758|26751|48
1665166200000|2022-10-07 18:10:00|26760.5|26753.5|26773|26766|26773|26766|26743|26736|66
1665166500000|2022-10-07 18:15:00|26770.5|26763.5|26758|26751|26775.5|26768.5|26758|26751|55
1665166800000|2022-10-07 18:20:00|26755.5|26748.5|26735.5|26728.5|26760.5|26753.5|26733|26726|85
1665167100000|2022-10-07 18:25:00|26738|26731|26728|26721|26743|26736|26723|26716|83
1665167400000|2022-10-07 18:30:00|26725.5|26718.5|26728|26721|26728|26721|26718|26711|117
1665167700000|2022-10-07 18:35:00|26725.5|26718.5|26723|26716|26733|26726|26718|26711|125
1665168000000|2022-10-07 18:40:00|26728|26721|26708|26701|26733|26726|26708|26701|85
1665168300000|2022-10-07 18:45:00|26710.5|26703.5|26713|26706|26713|26706|26698|26691|122
1665168600000|2022-10-07 18:50:00|26718|26711|26718|26711|26723|26716|26705.5|26698.5|44
1665168900000|2022-10-07 18:55:00|26720.5|26713.5|26723|26716|26723|26716|26708|26701|72
1665169200000|2022-10-07 19:00:00|26720.5|26713.5|26738|26731|26738|26731|26720.5|26713.5|66
1665169500000|2022-10-07 19:05:00|26733|26726|26723|26716|26738|26731|26713|26706|57
1665169800000|2022-10-07 19:10:00|26728|26721|26708|26701|26733|26726|26703|26696|41
1665170100000|2022-10-07 19:15:00|26710.5|26703.5|26693|26686|26718|26711|26688|26681|118
1665170400000|2022-10-07 19:20:00|26695.5|26688.5|26688|26681|26703|26696|26678|26671|139
1665170700000|2022-10-07 19:25:00|26683|26676|26678|26671|26688|26681|26663|26656|82
1665171000000|2022-10-07 19:30:00|26675.5|26668.5|26658|26651|26678|26671|26658|26651|152
1665171300000|2022-10-07 19:35:00|26660.5|26653.5|26683|26676|26683|26676|26650.5|26643.5|141
1665171600000|2022-10-07 19:40:00|26680.5|26673.5|26698|26691|26713|26706|26673|26666|180
1665171900000|2022-10-07 19:45:00|26700.5|26693.5|26683|26676|26703|26696|26678|26671|305
1665172200000|2022-10-07 19:50:00|26688|26681|26718|26711|26728|26721|26688|26681|578
1665172500000|2022-10-07 19:55:00|26720.5|26713.5|26715.5|26708.5|26735.5|26728.5|26708|26701|365
1665172800000|2022-10-07 20:00:00|26718|26711|26738|26731|26748|26741|26713|26706|361
1665173100000|2022-10-07 20:05:00|26733|26726|26718|26711|26733|26726|26713|26706|74
1665173400000|2022-10-07 20:10:00|26720.5|26713.5|26728|26721|26730.5|26723.5|26718|26711|33
1665173700000|2022-10-07 20:15:00|26723|26716|26718|26711|26728|26721|26718|26711|6
1665174000000|2022-10-07 20:20:00|26720.5|26713.5|26725.5|26718.5|26728|26721|26720.5|26713.5|17
1665174300000|2022-10-07 20:25:00|26723|26716|26723|26716|26730.5|26723.5|26720.5|26713.5|49
1665174600000|2022-10-07 20:30:00|26725.5|26718.5|26723|26716|26728|26721|26723|26716|4
1665174900000|2022-10-07 20:35:00|26725.5|26718.5|26725.5|26718.5|26728|26721|26723|26716|7
1665175200000|2022-10-07 20:40:00|26728|26721|26725.5|26718.5|26728|26721|26723|26716|29
1665175500000|2022-10-07 20:45:00|26728|26721|26725.5|26718.5|26728|26721|26725.5|26718.5|4
1665175800000|2022-10-07 20:50:00|26723|26716|26723|26716|26728|26721|26723|26716|7
1665176100000|2022-10-07 20:55:00|26720.5|26713.5|26714.5|26699.5|26723|26716|26713|26699.5|95
1665352800000|2022-10-09 22:00:00|26672|26657|26637|26622|26702|26687|26622|26607|115
1665353100000|2022-10-09 22:05:00|26634.5|26619.5|26667|26652|26672|26657|26627|26612|17
1665353400000|2022-10-09 22:10:00|26669.5|26654.5|26657|26642|26672|26657|26639.5|26624.5|15
1665353700000|2022-10-09 22:15:00|26659.5|26644.5|26657|26642|26662|26647|26644.5|26629.5|0
1665354000000|2022-10-09 22:20:00|26654.5|26639.5|26619.5|26604.5|26667|26652|26612|26597|64
1665354300000|2022-10-09 22:25:00|26622|26607|26589.5|26574.5|26624.5|26609.5|26572|26557|69
1665354600000|2022-10-09 22:30:00|26592|26577|26582|26567|26604.5|26589.5|26562|26547|19
1665354900000|2022-10-09 22:35:00|26584.5|26569.5|26589.5|26574.5|26609.5|26594.5|26577|26562|12
1665355200000|2022-10-09 22:40:00|26592|26577|26584.5|26569.5|26612|26597|26577|26562|43
1665355500000|2022-10-09 22:45:00|26582|26567|26582|26567|26594.5|26579.5|26577|26562|14
1665355800000|2022-10-09 22:50:00|26584.5|26569.5|26587|26572|26592|26577|26572|26557|12
1665356100000|2022-10-09 22:55:00|26589.5|26574.5|26559.5|26544.5|26589.5|26574.5|26557|26542|7
1665356400000|2022-10-09 23:00:00|26557|26542|26579.5|26564.5|26592|26577|26534.5|26519.5|22
1665356700000|2022-10-09 23:05:00|26582|26567|26599.5|26584.5|26602|26587|26579.5|26564.5|1
1665357000000|2022-10-09 23:10:00|26602|26587|26599.5|26584.5|26604.5|26589.5|26589.5|26574.5|3
1665357300000|2022-10-09 23:15:00|26597|26582|26594.5|26579.5|26604.5|26589.5|26584.5|26569.5|4
1665357600000|2022-10-09 23:20:00|26592|26577|26594.5|26579.5|26602|26587|26589.5|26574.5|1
1665357900000|2022-10-09 23:25:00|26597|26582|26584.5|26569.5|26599.5|26584.5|26582|26567|4
1665358200000|2022-10-09 23:30:00|26582|26567|26553|26546|26582|26567|26525.5|26518.5|18294
1665358500000|2022-10-09 23:35:00|26555.5|26548.5|26627.6|26620.6|26635.1|26628.1|26545.1|26538.1|97
1665358800000|2022-10-09 23:40:00|26625.1|26618.1|26617.6|26610.6|26637.6|26630.6|26607.6|26600.6|243
1665359100000|2022-10-09 23:45:00|26615.1|26608.1|26582.6|26575.6|26620.1|26613.1|26580.1|26573.1|304
1665359400000|2022-10-09 23:50:00|26587.6|26580.6|26597.6|26590.6|26600.1|26593.1|26585.1|26578.1|99
1665359700000|2022-10-09 23:55:00|26602.6|26595.6|26597.6|26590.6|26622.6|26615.6|26592.6|26585.6|284
1665360000000|2022-10-10 00:00:00|26600.1|26593.1|26552.6|26545.6|26607.6|26600.6|26542.6|26535.6|569
1665360300000|2022-10-10 00:05:00|26555.1|26548.1|26525.1|26518.1|26560.1|26553.1|26517.6|26510.6|281
1665360600000|2022-10-10 00:10:00|26527.6|26520.6|26572.6|26565.6|26577.6|26570.6|26522.6|26515.6|601
1665360900000|2022-10-10 00:15:00|26577.6|26570.6|26595.1|26588.1|26607.6|26600.6|26577.6|26570.6|486
1665361200000|2022-10-10 00:20:00|26592.6|26585.6|26580.1|26573.1|26607.6|26600.6|26577.6|26570.6|252
1665361500000|2022-10-10 00:25:00|26582.6|26575.6|26602.6|26595.6|26607.6|26600.6|26567.6|26560.6|270
1665361800000|2022-10-10 00:30:00|26600.1|26593.1|26597.6|26590.6|26607.6|26600.6|26587.6|26580.6|163
1665362100000|2022-10-10 00:35:00|26600.1|26593.1|26612.6|26605.6|26622.6|26615.6|26597.6|26590.6|188
1665362400000|2022-10-10 00:40:00|26615.1|26608.1|26645.1|26638.1|26652.6|26645.6|26607.6|26600.6|526
1665362700000|2022-10-10 00:45:00|26647.6|26640.6|26637.6|26630.6|26647.6|26640.6|26630.1|26623.1|353
1665363000000|2022-10-10 00:50:00|26640.1|26633.1|26617.6|26610.6|26645.1|26638.1|26615.1|26608.1|295
1665363300000|2022-10-10 00:55:00|26615.1|26608.1|26602.6|26595.6|26617.6|26610.6|26592.6|26585.6|243
1665363600000|2022-10-10 01:00:00|26597.6|26590.6|26602.6|26595.6|26615.1|26608.1|26582.6|26575.6|236
1665363900000|2022-10-10 01:05:00|26597.6|26590.6|26607.6|26600.6|26617.6|26610.6|26587.6|26580.6|362
1665364200000|2022-10-10 01:10:00|26605.1|26598.1|26602.6|26595.6|26612.6|26605.6|26582.6|26575.6|274
1665364500000|2022-10-10 01:15:00|26600.1|26593.1|26572.6|26565.6|26602.6|26595.6|26572.6|26565.6|476
1665364800000|2022-10-10 01:20:00|26577.6|26570.6|26567.6|26560.6|26582.6|26575.6|26565.1|26558.1|182
1665365100000|2022-10-10 01:25:00|26562.6|26555.6|26567.6|26560.6|26572.6|26565.6|26555.1|26548.1|192
1665365400000|2022-10-10 01:30:00|26570.1|26563.1|26582.6|26575.6|26585.1|26578.1|26565.1|26558.1|209
1665365700000|2022-10-10 01:35:00|26580.1|26573.1|26572.6|26565.6|26587.6|26580.6|26567.6|26560.6|355
1665366000000|2022-10-10 01:40:00|26570.1|26563.1|26592.6|26585.6|26592.6|26585.6|26567.6|26560.6|235
1665366300000|2022-10-10 01:45:00|26587.6|26580.6|26592.6|26585.6|26592.6|26585.6|26577.6|26570.6|211
1665366600000|2022-10-10 01:50:00|26590.1|26583.1|26597.6|26590.6|26612.6|26605.6|26587.6|26580.6|353
1665366900000|2022-10-10 01:55:00|26602.6|26595.6|26592.6|26585.6|26607.6|26600.6|26587.6|26580.6|191
1665367200000|2022-10-10 02:00:00|26587.6|26580.6|26587.6|26580.6|26592.6|26585.6|26582.6|26575.6|145
1665367500000|2022-10-10 02:05:00|26585.1|26578.1|26592.6|26585.6|26595.1|26588.1|26582.6|26575.6|126
1665367800000|2022-10-10 02:10:00|26595.1|26588.1|26597.6|26590.6|26597.6|26590.6|26587.6|26580.6|69
1665368100000|2022-10-10 02:15:00|26595.1|26588.1|26587.6|26580.6|26607.6|26600.6|26587.6|26580.6|121
1665368400000|2022-10-10 02:20:00|26585.1|26578.1|26592.6|26585.6|26592.6|26585.6|26582.6|26575.6|133
1665368700000|2022-10-10 02:25:00|26595.1|26588.1|26602.6|26595.6|26607.6|26600.6|26595.1|26588.1|169
1665369000000|2022-10-10 02:30:00|26607.6|26600.6|26602.6|26595.6|26607.6|26600.6|26592.6|26585.6|107
1665369300000|2022-10-10 02:35:00|26600.1|26593.1|26602.6|26595.6|26607.6|26600.6|26597.6|26590.6|88
1665369600000|2022-10-10 02:40:00|26600.1|26593.1|26597.6|26590.6|26607.6|26600.6|26595.1|26588.1|59
1665369900000|2022-10-10 02:45:00|26600.1|26593.1|26597.6|26590.6|26602.6|26595.6|26587.6|26580.6|80
1665370200000|2022-10-10 02:50:00|26600.1|26593.1|26607.6|26600.6|26607.6|26600.6|26597.6|26590.6|50
1665370500000|2022-10-10 02:55:00|26612.6|26605.6|26612.6|26605.6|26617.6|26610.6|26602.6|26595.6|150
1665370800000|2022-10-10 03:00:00|26617.6|26610.6|26612.6|26605.6|26617.6|26610.6|26607.6|26600.6|41
1665371100000|2022-10-10 03:05:00|26610.1|26603.1|26597.6|26590.6|26612.6|26605.6|26597.6|26590.6|76
1665371400000|2022-10-10 03:10:00|26600.1|26593.1|26602.6|26595.6|26607.6|26600.6|26597.6|26590.6|65
1665371700000|2022-10-10 03:15:00|26605.1|26598.1|26597.6|26590.6|26607.6|26600.6|26592.6|26585.6|46
1665372000000|2022-10-10 03:20:00|26592.6|26585.6|26582.6|26575.6|26597.6|26590.6|26580.1|26573.1|57
1665372300000|2022-10-10 03:25:00|26587.6|26580.6|26582.6|26575.6|26587.6|26580.6|26582.6|26575.6|87
1665372600000|2022-10-10 03:30:00|26580.1|26573.1|26567.6|26560.6|26582.6|26575.6|26562.6|26555.6|104
1665372900000|2022-10-10 03:35:00|26565.1|26558.1|26567.6|26560.6|26572.6|26565.6|26562.6|26555.6|134
1665373200000|2022-10-10 03:40:00|26572.6|26565.6|26577.6|26570.6|26577.6|26570.6|26572.6|26565.6|87
1665373500000|2022-10-10 03:45:00|26580.1|26573.1|26577.6|26570.6|26580.1|26573.1|26577.6|26570.6|9
1665373800000|2022-10-10 03:50:00|26572.6|26565.6|26572.6|26565.6|26577.6|26570.6|26572.6|26565.6|44
1665374100000|2022-10-10 03:55:00|26577.6|26570.6|26577.6|26570.6|26577.6|26570.6|26572.6|26565.6|25
1665374400000|2022-10-10 04:00:00|26572.6|26565.6|26572.6|26565.6|26577.6|26570.6|26572.6|26565.6|42
1665374700000|2022-10-10 04:05:00|26577.6|26570.6|26577.6|26570.6|26577.6|26570.6|26572.6|26565.6|66
1665375000000|2022-10-10 04:10:00|26575.1|26568.1|26577.6|26570.6|26577.6|26570.6|26575.1|26568.1|2
1665375300000|2022-10-10 04:15:00|26582.6|26575.6|26582.6|26575.6|26587.6|26580.6|26582.6|26575.6|73
1665375600000|2022-10-10 04:20:00|26577.6|26570.6|26572.6|26565.6|26582.6|26575.6|26572.6|26565.6|44
1665375900000|2022-10-10 04:25:00|26575.1|26568.1|26572.6|26565.6|26575.1|26568.1|26567.6|26560.6|52
1665376200000|2022-10-10 04:30:00|||||||||20
1665376500000|2022-10-10 04:35:00|||||||||8
1665376800000|2022-10-10 04:40:00|26577.6|26570.6|26582.6|26575.6|26582.6|26575.6|26575.1|26568.1|37
1665377100000|2022-10-10 04:45:00|26585.1|26578.1|26582.6|26575.6|26587.6|26580.6|26582.6|26575.6|60
1665377400000|2022-10-10 04:50:00|26585.1|26578.1|26592.6|26585.6|26592.6|26585.6|26582.6|26575.6|115
1665377700000|2022-10-10 04:55:00|26595.1|26588.1|26587.6|26580.6|26597.6|26590.6|26587.6|26580.6|49
1665378000000|2022-10-10 05:00:00|26590.1|26583.1|26587.6|26580.6|26592.6|26585.6|26582.6|26575.6|59
1665378300000|2022-10-10 05:05:00|26585.1|26578.1|26577.6|26570.6|26585.1|26578.1|26577.6|26570.6|37
1665378600000|2022-10-10 05:10:00|26580.1|26573.1|26572.6|26565.6|26582.6|26575.6|26570.1|26563.1|52
1665378900000|2022-10-10 05:15:00|26577.6|26570.6|26577.6|26570.6|26577.6|26570.6|26572.6|26565.6|101
1665379200000|2022-10-10 05:20:00|26580.1|26573.1|26577.6|26570.6|26582.6|26575.6|26577.6|26570.6|68
1665379500000|2022-10-10 05:25:00|26580.1|26573.1|26577.6|26570.6|26592.6|26585.6|26577.6|26570.6|71
1665379800000|2022-10-10 05:30:00|26575.1|26568.1|26550.1|26543.1|26577.6|26570.6|26547.6|26540.6|262
1665380100000|2022-10-10 05:35:00|26547.6|26540.6|26547.6|26540.6|26552.6|26545.6|26542.6|26535.6|110
1665380400000|2022-10-10 05:40:00|26550.1|26543.1|26552.6|26545.6|26557.6|26550.6|26547.6|26540.6|93
1665380700000|2022-10-10 05:45:00|26555.1|26548.1|26547.6|26540.6|26557.6|26550.6|26542.6|26535.6|127
1665381000000|2022-10-10 05:50:00|26542.6|26535.6|26542.6|26535.6|26547.6|26540.6|26537.6|26530.6|190
1665381300000|2022-10-10 05:55:00|26545.1|26538.1|26542.6|26535.6|26547.6|26540.6|26535.1|26528.1|225
1665381600000|2022-10-10 06:00:00|26537.6|26530.6|26542.6|26535.6|26552.6|26545.6|26537.6|26530.6|430
1665381900000|2022-10-10 06:05:00|26545.1|26538.1|26542.6|26535.6|26557.6|26550.6|26542.6|26535.6|244
1665382200000|2022-10-10 06:10:00|26547.6|26540.6|26572.6|26565.6|26582.6|26575.6|26547.6|26540.6|235
1665382500000|2022-10-10 06:15:00|26575.1|26568.1|26557.6|26550.6|26582.6|26575.6|26557.6|26550.6|50
1665382800000|2022-10-10 06:20:00|26555.1|26548.1|26555.1|26548.1|26567.6|26560.6|26552.6|26545.6|66
1665383100000|2022-10-10 06:25:00|26552.6|26545.6|26547.6|26540.6|26560.1|26553.1|26547.6|26540.6|38
1665383400000|2022-10-10 06:30:00|26552.6|26545.6|26517.6|26510.6|26552.6|26545.6|26517.6|26510.6|115
1665383700000|2022-10-10 06:35:00|26520.1|26513.1|26530.1|26523.1|26532.6|26525.6|26512.6|26505.6|55
1665384000000|2022-10-10 06:40:00|26532.6|26525.6|26522.6|26515.6|26532.6|26525.6|26520.1|26513.1|23
1665384300000|2022-10-10 06:45:00|26527.6|26520.6|26507.6|26500.6|26527.6|26520.6|26507.6|26500.6|130
1665384600000|2022-10-10 06:50:00|26510.1|26503.1|26492.6|26485.6|26517.6|26510.6|26492.6|26485.6|432
1665384900000|2022-10-10 06:55:00|26495.1|26488.1|26517.6|26510.6|26517.6|26510.6|26487.6|26480.6|200
1665385200000|2022-10-10 07:00:00|26512.6|26505.6|26567.6|26560.6|26572.6|26565.6|26512.6|26505.6|232
1665385500000|2022-10-10 07:05:00|26570.1|26563.1|26577.6|26570.6|26585.1|26578.1|26557.6|26550.6|139
1665385800000|2022-10-10 07:10:00|26575.1|26568.1|26612.6|26605.6|26617.6|26610.6|26562.6|26555.6|224
1665386100000|2022-10-10 07:15:00|26617.6|26610.6|26612.6|26605.6|26617.6|26610.6|26592.6|26585.6|157
1665386400000|2022-10-10 07:20:00|26610.1|26603.1|26637.6|26630.6|26637.6|26630.6|26607.6|26600.6|203
1665386700000|2022-10-10 07:25:00|26632.6|26625.6|26602.6|26595.6|26637.6|26630.6|26602.6|26595.6|79
1665387000000|2022-10-10 07:30:00|26600.1|26593.1|26605.1|26598.1|26617.6|26610.6|26592.6|26585.6|127
1665387300000|2022-10-10 07:35:00|26602.6|26595.6|26632.6|26625.6|26645.1|26638.1|26602.6|26595.6|161
1665387600000|2022-10-10 07:40:00|26635.1|26628.1|26632.6|26625.6|26642.6|26635.6|26632.6|26625.6|89
1665387900000|2022-10-10 07:45:00|26627.6|26620.6|26640.1|26633.1|26652.6|26645.6|26622.6|26615.6|122
1665388200000|2022-10-10 07:50:00|26637.6|26630.6|26620.1|26613.1|26647.6|26640.6|26617.6|26610.6|202
1665388500000|2022-10-10 07:55:00|26617.6|26610.6|26597.6|26590.6|26617.6|26610.6|26592.6|26585.6|160
1665388800000|2022-10-10 08:00:00|26595.1|26588.1|26587.6|26580.6|26607.6|26600.6|26582.6|26575.6|85
1665389100000|2022-10-10 08:05:00|26590.1|26583.1|26577.6|26570.6|26597.6|26590.6|26575.1|26568.1|158
1665389400000|2022-10-10 08:10:00|26575.1|26568.1|26565.1|26558.1|26582.6|26575.6|26562.6|26555.6|97
1665389700000|2022-10-10 08:15:00|26567.6|26560.6|26552.6|26545.6|26567.6|26560.6|26527.6|26520.6|289
1665390000000|2022-10-10 08:20:00|26550.1|26543.1|26542.6|26535.6|26567.6|26560.6|26540.1|26533.1|140
1665390300000|2022-10-10 08:25:00|26540.1|26533.1|26527.6|26520.6|26545.1|26538.1|26525.1|26518.1|138
1665390600000|2022-10-10 08:30:00|26532.6|26525.6|26525.1|26518.1|26542.6|26535.6|26517.6|26510.6|100
1665390900000|2022-10-10 08:35:00|26522.6|26515.6|26532.6|26525.6|26537.6|26530.6|26522.6|26515.6|95
1665391200000|2022-10-10 08:40:00|26535.1|26528.1|26532.6|26525.6|26537.6|26530.6|26527.6|26520.6|61
1665391500000|2022-10-10 08:45:00|26530.1|26523.1|26557.6|26550.6|26560.1|26553.1|26527.6|26520.6|115
1665391800000|2022-10-10 08:50:00|26560.1|26553.1|26562.6|26555.6|26562.6|26555.6|26555.1|26548.1|84
1665392100000|2022-10-10 08:55:00|26565.1|26558.1|26552.6|26545.6|26567.6|26560.6|26545.1|26538.1|74
1665392400000|2022-10-10 09:00:00|26555.1|26548.1|26575.1|26568.1|26587.6|26580.6|26552.6|26545.6|213
1665392700000|2022-10-10 09:05:00|26572.6|26565.6|26572.6|26565.6|26577.6|26570.6|26567.6|26560.6|70
1665393000000|2022-10-10 09:10:00|26570.1|26563.1|26572.6|26565.6|26577.6|26570.6|26562.6|26555.6|24
1665393300000|2022-10-10 09:15:00|26570.1|26563.1|26587.6|26580.6|26597.6|26590.6|26567.6|26560.6|92
1665393600000|2022-10-10 09:20:00|26590.1|26583.1|26587.6|26580.6|26595.1|26588.1|26585.1|26578.1|39
1665393900000|2022-10-10 09:25:00|26592.6|26585.6|26602.6|26595.6|26602.6|26595.6|26587.6|26580.6|120
1665394200000|2022-10-10 09:30:00|26600.1|26593.1|26597.6|26590.6|26612.6|26605.6|26595.1|26588.1|55
1665394500000|2022-10-10 09:35:00|26592.6|26585.6|26587.6|26580.6|26597.6|26590.6|26582.6|26575.6|77
1665394800000|2022-10-10 09:40:00|26590.1|26583.1|26612.6|26605.6|26617.6|26610.6|26582.6|26575.6|136
1665395100000|2022-10-10 09:45:00|26610.1|26603.1|26657.6|26650.6|26667.6|26660.6|26610.1|26603.1|666
1665395400000|2022-10-10 09:50:00|26652.6|26645.6|26667.6|26660.6|26667.6|26660.6|26637.6|26630.6|63
1665395700000|2022-10-10 09:55:00|26665.1|26658.1|26667.6|26660.6|26667.6|26660.6|26660.1|26653.1|48
1665396000000|2022-10-10 10:00:00|26665.1|26658.1|26667.6|26660.6|26667.6|26660.6|26652.6|26645.6|79
1665396300000|2022-10-10 10:05:00|26665.1|26658.1|26652.6|26645.6|26665.1|26658.1|26640.1|26633.1|78
1665396600000|2022-10-10 10:10:00|26650.1|26643.1|26642.6|26635.6|26652.6|26645.6|26637.6|26630.6|52
1665396900000|2022-10-10 10:15:00|26637.6|26630.6|26607.6|26600.6|26642.6|26635.6|26607.6|26600.6|376
1665397200000|2022-10-10 10:20:00|26612.6|26605.6|26627.6|26620.6|26627.6|26620.6|26592.6|26585.6|362
1665397500000|2022-10-10 10:25:00|26625.1|26618.1|26612.6|26605.6|26627.6|26620.6|26607.6|26600.6|71
1665397800000|2022-10-10 10:30:00|26617.6|26610.6|26617.6|26610.6|26632.6|26625.6|26617.6|26610.6|40
1665398100000|2022-10-10 10:35:00|26620.1|26613.1|26632.6|26625.6|26635.1|26628.1|26617.6|26610.6|51
1665398400000|2022-10-10 10:40:00|26637.6|26630.6|26607.6|26600.6|26657.6|26650.6|26607.6|26600.6|726
1665398700000|2022-10-10 10:45:00|26610.1|26603.1|26612.6|26605.6|26617.6|26610.6|26602.6|26595.6|124
1665399000000|2022-10-10 10:50:00|26610.1|26603.1|26612.6|26605.6|26632.6|26625.6|26607.6|26600.6|325
1665399300000|2022-10-10 10:55:00|26610.1|26603.1|26612.6|26605.6|26617.6|26610.6|26602.6|26595.6|54
1665399600000|2022-10-10 11:00:00|26615.1|26608.1|26635.1|26628.1|26637.6|26630.6|26612.6|26605.6|56
1665399900000|2022-10-10 11:05:00|26632.6|26625.6|26632.6|26625.6|26637.6|26630.6|26622.6|26615.6|32
1665400200000|2022-10-10 11:10:00|26627.6|26620.6|26627.6|26620.6|26635.1|26628.1|26622.6|26615.6|20
1665400500000|2022-10-10 11:15:00|26630.1|26623.1|26647.6|26640.6|26652.6|26645.6|26630.1|26623.1|120
1665400800000|2022-10-10 11:20:00|26652.6|26645.6|26662.6|26655.6|26667.6|26660.6|26647.6|26640.6|283
1665401100000|2022-10-10 11:25:00|26665.1|26658.1|26667.6|26660.6|26667.6|26660.6|26657.6|26650.6|52
1665401400000|2022-10-10 11:30:00|26665.1|26658.1|26652.6|26645.6|26665.1|26658.1|26640.1|26633.1|211
1665401700000|2022-10-10 11:35:00|26650.1|26643.1|26647.6|26640.6|26652.6|26645.6|26647.6|26640.6|49
1665402000000|2022-10-10 11:40:00|26645.1|26638.1|26642.6|26635.6|26647.6|26640.6|26622.6|26615.6|359
1665402300000|2022-10-10 11:45:00|26640.1|26633.1|26637.6|26630.6|26642.6|26635.6|26632.6|26625.6|33
1665402600000|2022-10-10 11:50:00|26640.1|26633.1|26637.6|26630.6|26647.6|26640.6|26632.6|26625.6|63
1665402900000|2022-10-10 11:55:00|26635.1|26628.1|26627.6|26620.6|26637.6|26630.6|26627.6|26620.6|87
1665403200000|2022-10-10 12:00:00|26630.1|26623.1|26627.6|26620.6|26637.6|26630.6|26622.6|26615.6|60
1665403500000|2022-10-10 12:05:00|26625.1|26618.1|26637.6|26630.6|26645.1|26638.1|26617.6|26610.6|60
1665403800000|2022-10-10 12:10:00|26640.1|26633.1|26622.6|26615.6|26642.6|26635.6|26622.6|26615.6|47
1665404100000|2022-10-10 12:15:00|26620.1|26613.1|26620.1|26613.1|26627.6|26620.6|26612.6|26605.6|42
1665404400000|2022-10-10 12:20:00|26622.6|26615.6|26637.6|26630.6|26642.6|26635.6|26622.6|26615.6|47
1665404700000|2022-10-10 12:25:00|26640.1|26633.1|26647.6|26640.6|26652.6|26645.6|26632.6|26625.6|27
1665405000000|2022-10-10 12:30:00|26650.1|26643.1|26652.6|26645.6|26652.6|26645.6|26632.6|26625.6|42
1665405300000|2022-10-10 12:35:00|26655.1|26648.1|26672.6|26665.6|26677.6|26670.6|26652.6|26645.6|208
1665405600000|2022-10-10 12:40:00|26670.1|26663.1|26662.6|26655.6|26672.6|26665.6|26652.6|26645.6|112
1665405900000|2022-10-10 12:45:00|26660.1|26653.1|26670.1|26663.1|26677.6|26670.6|26657.6|26650.6|83
1665406200000|2022-10-10 12:50:00|26667.6|26660.6|26662.6|26655.6|26675.1|26668.1|26660.1|26653.1|36
1665406500000|2022-10-10 12:55:00|26665.1|26658.1|26742.6|26735.6|26742.6|26735.6|26662.6|26655.6|683
1665406800000|2022-10-10 13:00:00|26747.6|26740.6|26737.6|26730.6|26752.6|26745.6|26732.6|26725.6|327
1665407100000|2022-10-10 13:05:00|26735.1|26728.1|26727.6|26720.6|26742.6|26735.6|26725.1|26718.1|62
1665407400000|2022-10-10 13:10:00|26722.6|26715.6|26730.1|26723.1|26732.6|26725.6|26722.6|26715.6|85
1665407700000|2022-10-10 13:15:00|26732.6|26725.6|26742.6|26735.6|26752.6|26745.6|26727.6|26720.6|152
1665408000000|2022-10-10 13:20:00|26740.1|26733.1|26727.6|26720.6|26742.6|26735.6|26727.6|26720.6|122
1665408300000|2022-10-10 13:25:00|26725.1|26718.1|26727.6|26720.6|26742.6|26735.6|26725.1|26718.1|40
1665408600000|2022-10-10 13:30:00|26730.1|26723.1|26652.6|26645.6|26737.6|26730.6|26625.1|26618.1|1348
1665408900000|2022-10-10 13:35:00|26647.6|26640.6|26622.6|26615.6|26672.6|26665.6|26615.1|26608.1|272
1665409200000|2022-10-10 13:40:00|26625.1|26618.1|26637.6|26630.6|26662.6|26655.6|26607.6|26600.6|287
1665409500000|2022-10-10 13:45:00|26640.1|26633.1|26637.6|26630.6|26672.6|26665.6|26630.1|26623.1|202
1665409800000|2022-10-10 13:50:00|26642.6|26635.6|26592.6|26585.6|26657.6|26650.6|26587.6|26580.6|341
1665410100000|2022-10-10 13:55:00|26590.1|26583.1|26597.6|26590.6|26617.6|26610.6|26582.6|26575.6|304
1665410400000|2022-10-10 14:00:00|26595.1|26588.1|26582.6|26575.6|26610.1|26603.1|26572.6|26565.6|250
1665410700000|2022-10-10 14:05:00|26580.1|26573.1|26572.6|26565.6|26622.6|26615.6|26572.6|26565.6|230
1665411000000|2022-10-10 14:10:00|26575.1|26568.1|26587.6|26580.6|26607.6|26600.6|26575.1|26568.1|193
1665411300000|2022-10-10 14:15:00|26590.1|26583.1|26617.6|26610.6|26622.6|26615.6|26582.6|26575.6|131
1665411600000|2022-10-10 14:20:00|26620.1|26613.1|26622.6|26615.6|26632.6|26625.6|26615.1|26608.1|138
1665411900000|2022-10-10 14:25:00|26617.6|26610.6|26650.1|26643.1|26672.6|26665.6|26612.6|26605.6|426
1665412200000|2022-10-10 14:30:00|26647.6|26640.6|26627.6|26620.6|26667.6|26660.6|26607.6|26600.6|755
1665412500000|2022-10-10 14:35:00|26625.1|26618.1|26582.6|26575.6|26632.6|26625.6|26582.6|26575.6|304
1665412800000|2022-10-10 14:40:00|26580.1|26573.1|26597.6|26590.6|26607.6|26600.6|26577.6|26570.6|248
1665413100000|2022-10-10 14:45:00|26600.1|26593.1|26597.6|26590.6|26617.6|26610.6|26587.6|26580.6|118
1665413400000|2022-10-10 14:50:00|26592.6|26585.6|26582.6|26575.6|26607.6|26600.6|26577.6|26570.6|118
1665413700000|2022-10-10 14:55:00|26580.1|26573.1|26595.1|26588.1|26600.1|26593.1|26572.6|26565.6|130
1665414000000|2022-10-10 15:00:00|26592.6|26585.6|26567.6|26560.6|26595.1|26588.1|26562.6|26555.6|200
1665414300000|2022-10-10 15:05:00|26565.1|26558.1|26587.6|26580.6|26592.6|26585.6|26565.1|26558.1|242
1665414600000|2022-10-10 15:10:00|26585.1|26578.1|26602.6|26595.6|26607.6|26600.6|26582.6|26575.6|216
1665414900000|2022-10-10 15:15:00|26600.1|26593.1|26587.6|26580.6|26607.6|26600.6|26572.6|26565.6|199
1665415200000|2022-10-10 15:20:00|26585.1|26578.1|26642.6|26635.6|26647.6|26640.6|26582.6|26575.6|392
1665415500000|2022-10-10 15:25:00|26637.6|26630.6|26597.6|26590.6|26642.6|26635.6|26587.6|26580.6|376
1665415800000|2022-10-10 15:30:00|26592.6|26585.6|26607.6|26600.6|26612.6|26605.6|26582.6|26575.6|392
1665416100000|2022-10-10 15:35:00|26610.1|26603.1|26592.6|26585.6|26617.6|26610.6|26592.6|26585.6|220
1665416400000|2022-10-10 15:40:00|26590.1|26583.1|26600.1|26593.1|26602.6|26595.6|26577.6|26570.6|132
1665416700000|2022-10-10 15:45:00|26597.6|26590.6|26612.6|26605.6|26612.6|26605.6|26592.6|26585.6|86
1665417000000|2022-10-10 15:50:00|26607.6|26600.6|26627.6|26620.6|26652.6|26645.6|26607.6|26600.6|408
1665417300000|2022-10-10 15:55:00|26630.1|26623.1|26602.6|26595.6|26637.6|26630.6|26602.6|26595.6|78
1665417600000|2022-10-10 16:00:00|26597.6|26590.6|26602.6|26595.6|26612.6|26605.6|26597.6|26590.6|189
1665417900000|2022-10-10 16:05:00|26605.1|26598.1|26597.6|26590.6|26612.6|26605.6|26582.6|26575.6|93
1665418200000|2022-10-10 16:10:00|26595.1|26588.1|26600.1|26593.1|26602.6|26595.6|26587.6|26580.6|91
1665418500000|2022-10-10 16:15:00|26597.6|26590.6|26587.6|26580.6|26607.6|26600.6|26587.6|26580.6|31
1665418800000|2022-10-10 16:20:00|26582.6|26575.6|26562.6|26555.6|26587.6|26580.6|26557.6|26550.6|150
1665419100000|2022-10-10 16:25:00|26557.6|26550.6|26555.1|26548.1|26567.6|26560.6|26547.6|26540.6|158
1665419400000|2022-10-10 16:30:00|26552.6|26545.6|26547.6|26540.6|26567.6|26560.6|26547.6|26540.6|90
1665419700000|2022-10-10 16:35:00|26550.1|26543.1|26567.6|26560.6|26567.6|26560.6|26545.1|26538.1|139
1665420000000|2022-10-10 16:40:00|26572.6|26565.6|26562.6|26555.6|26572.6|26565.6|26557.6|26550.6|88
1665420300000|2022-10-10 16:45:00|26560.1|26553.1|26555.1|26548.1|26567.6|26560.6|26552.6|26545.6|84
1665420600000|2022-10-10 16:50:00|26557.6|26550.6|26537.6|26530.6|26557.6|26550.6|26532.6|26525.6|153
1665420900000|2022-10-10 16:55:00|26540.1|26533.1|26532.6|26525.6|26552.6|26545.6|26527.6|26520.6|140
1665421200000|2022-10-10 17:00:00|26530.1|26523.1|26527.6|26520.6|26532.6|26525.6|26522.6|26515.6|123
1665421500000|2022-10-10 17:05:00|26532.6|26525.6|26532.6|26525.6|26537.6|26530.6|26522.6|26515.6|238
1665421800000|2022-10-10 17:10:00|26527.6|26520.6|26567.6|26560.6|26577.6|26570.6|26512.6|26505.6|480
1665422100000|2022-10-10 17:15:00|26570.1|26563.1|26572.6|26565.6|26582.6|26575.6|26555.1|26548.1|123
1665422400000|2022-10-10 17:20:00|26570.1|26563.1|26577.6|26570.6|26587.6|26580.6|26567.6|26560.6|74
1665422700000|2022-10-10 17:25:00|26575.1|26568.1|26582.6|26575.6|26592.6|26585.6|26572.6|26565.6|90
1665423000000|2022-10-10 17:30:00|26585.1|26578.1|26615.1|26608.1|26627.6|26620.6|26582.6|26575.6|176
1665423300000|2022-10-10 17:35:00|26612.6|26605.6|26625.1|26618.1|26627.6|26620.6|26602.6|26595.6|107
1665423600000|2022-10-10 17:40:00|26627.6|26620.6|26612.6|26605.6|26627.6|26620.6|26612.6|26605.6|70
1665423900000|2022-10-10 17:45:00|26617.6|26610.6|26722.6|26715.6|26737.6|26730.6|26612.6|26605.6|844
1665424200000|2022-10-10 17:50:00|26720.1|26713.1|26737.6|26730.6|26752.6|26745.6|26712.6|26705.6|266
1665424500000|2022-10-10 17:55:00|26735.1|26728.1|26727.6|26720.6|26752.6|26745.6|26722.6|26715.6|214
1665424800000|2022-10-10 18:00:00|26732.6|26725.6|26722.6|26715.6|26732.6|26725.6|26712.6|26705.6|117
1665425100000|2022-10-10 18:05:00|26717.6|26710.6|26662.6|26655.6|26717.6|26710.6|26657.6|26650.6|439
1665425400000|2022-10-10 18:10:00|26665.1|26658.1|26632.6|26625.6|26667.6|26660.6|26627.6|26620.6|515
1665425700000|2022-10-10 18:15:00|26637.6|26630.6|26632.6|26625.6|26642.6|26635.6|26622.6|26615.6|184
1665426000000|2022-10-10 18:20:00|26635.1|26628.1|26622.6|26615.6|26647.6|26640.6|26607.6|26600.6|130
1665426300000|2022-10-10 18:25:00|26617.6|26610.6|26642.6|26635.6|26652.6|26645.6|26617.6|26610.6|95
1665426600000|2022-10-10 18:30:00|26640.1|26633.1|26667.6|26660.6|26677.6|26670.6|26632.6|26625.6|164
1665426900000|2022-10-10 18:35:00|26662.6|26655.6|26682.6|26675.6|26682.6|26675.6|26660.1|26653.1|74
1665427200000|2022-10-10 18:40:00|26677.6|26670.6|26667.6|26660.6|26692.6|26685.6|26662.6|26655.6|221
1665427500000|2022-10-10 18:45:00|26665.1|26658.1|26652.6|26645.6|26667.6|26660.6|26642.6|26635.6|75
1665427800000|2022-10-10 18:50:00|26655.1|26648.1|26667.6|26660.6|26677.6|26670.6|26647.6|26640.6|71
1665428100000|2022-10-10 18:55:00|26665.1|26658.1|26652.6|26645.6|26667.6|26660.6|26632.6|26625.6|73
1665428400000|2022-10-10 19:00:00|26657.6|26650.6|26650.1|26643.1|26677.6|26670.6|26640.1|26633.1|78
1665428700000|2022-10-10 19:05:00|26647.6|26640.6|26662.6|26655.6|26672.6|26665.6|26642.6|26635.6|48
1665429000000|2022-10-10 19:10:00|26657.6|26650.6|26692.6|26685.6|26692.6|26685.6|26652.6|26645.6|139
1665429300000|2022-10-10 19:15:00|26690.1|26683.1|26732.6|26725.6|26737.6|26730.6|26682.6|26675.6|386
1665429600000|2022-10-10 19:20:00|26735.1|26728.1|26712.6|26705.6|26737.6|26730.6|26702.6|26695.6|75
1665429900000|2022-10-10 19:25:00|26710.1|26703.1|26680.1|26673.1|26712.6|26705.6|26670.1|26663.1|81
1665430200000|2022-10-10 19:30:00|26682.6|26675.6|26687.6|26680.6|26692.6|26685.6|26665.1|26658.1|89
1665430500000|2022-10-10 19:35:00|26685.1|26678.1|26697.6|26690.6|26717.6|26710.6|26677.6|26670.6|163
1665430800000|2022-10-10 19:40:00|26695.1|26688.1|26687.6|26680.6|26702.6|26695.6|26675.1|26668.1|73
1665431100000|2022-10-10 19:45:00|26692.6|26685.6|26702.6|26695.6|26717.6|26710.6|26682.6|26675.6|190
1665431400000|2022-10-10 19:50:00|26712.6|26705.6|26717.6|26710.6|26717.6|26710.6|26675.1|26668.1|360
1665431700000|2022-10-10 19:55:00|26715.1|26708.1|26667.6|26660.6|26715.1|26708.1|26667.6|26660.6|280
1665432000000|2022-10-10 20:00:00|26670.1|26663.1|26667.6|26660.6|26680.1|26673.1|26665.1|26658.1|74
1665432300000|2022-10-10 20:05:00|26670.1|26663.1|26680.1|26673.1|26682.6|26675.6|26665.1|26658.1|23
1665432600000|2022-10-10 20:10:00|26682.6|26675.6|26677.6|26670.6|26682.6|26675.6|26675.1|26668.1|11
1665432900000|2022-10-10 20:15:00|26680.1|26673.1|26667.6|26660.6|26680.1|26673.1|26667.6|26660.6|16
1665433200000|2022-10-10 20:20:00|26670.1|26663.1|26665.1|26658.1|26670.1|26663.1|26665.1|26658.1|3
1665433500000|2022-10-10 20:25:00|26662.6|26655.6|26667.6|26660.6|26672.6|26665.6|26662.6|26655.6|21
1665433800000|2022-10-10 20:30:00|26670.1|26663.1|26670.1|26663.1|26670.1|26663.1|26667.6|26660.6|0
1665434100000|2022-10-10 20:35:00|26672.6|26665.6|26670.1|26663.1|26672.6|26665.6|26670.1|26663.1|2
1665434400000|2022-10-10 20:40:00|26672.6|26665.6|26670.1|26663.1|26672.6|26665.6|26670.1|26663.1|4
1665434700000|2022-10-10 20:45:00|26672.6|26665.6|26670.1|26663.1|26672.6|26665.6|26670.1|26663.1|0
1665435000000|2022-10-10 20:50:00|26672.6|26665.6|26672.6|26665.6|26677.6|26670.6|26670.1|26663.1|7
1665435300000|2022-10-10 20:55:00|26670.1|26663.1|26659.1|26644.1|26672.6|26665.6|26654.1|26639.1|17
1665435600000|2022-10-10 21:00:00|26656.6|26641.6|26674.1|26659.1|26679.1|26664.1|26656.6|26641.6|0
1665436500000|2022-10-10 21:15:00|26681.4|26651.4|26680.5|26650.5|26682.2|26652.2|26680.3|26650.3|19964
1665436800000|2022-10-10 21:20:00|26680.9|26650.9|26683.3|26653.3|26683.9|26653.9|26680.7|26650.7|0
1665437100000|2022-10-10 21:25:00|26683.1|26653.1|26681.3|26651.3|26683.3|26653.3|26681.3|26651.3|0
1665437400000|2022-10-10 21:30:00|26681.1|26651.1|26680.6|26650.6|26682.5|26652.5|26680.6|26650.6|0
1665437700000|2022-10-10 21:35:00|26681.5|26651.5|26668.3|26638.3|26682.7|26652.7|26666.9|26636.9|0
1665438000000|2022-10-10 21:40:00|26666.3|26636.3|26666.6|26636.6|26669.1|26639.1|26662|26632|0
1665438300000|2022-10-10 21:45:00|26664.7|26634.7|26665.4|26635.4|26667.3|26637.3|26664.7|26634.7|0
1665438600000|2022-10-10 21:50:00|26666.6|26636.6|26665.7|26635.7|26666.8|26636.8|26664.1|26634.1|0
1665438900000|2022-10-10 21:55:00|26665.2|26635.2|26666|26636|26669.6|26639.6|26665|26635|0
1665439200000|2022-10-10 22:00:00|26663.8|26633.8|26671.6|26656.6|26691.6|26676.6|26661.3|26631.3|41
1665439500000|2022-10-10 22:05:00|26674.1|26659.1|26661.6|26646.6|26674.1|26659.1|26659.1|26644.1|6
1665439800000|2022-10-10 22:10:00|26659.1|26644.1|26669.1|26654.1|26669.1|26654.1|26656.6|26641.6|1
1665440100000|2022-10-10 22:15:00|26671.6|26656.6|26679.1|26664.1|26679.1|26664.1|26671.6|26656.6|0
1665440400000|2022-10-10 22:20:00|26681.6|26666.6|26689.1|26674.1|26689.1|26674.1|26681.6|26666.6|0
1665440700000|2022-10-10 22:25:00|26686.6|26671.6|26689.1|26674.1|26691.6|26676.6|26684.1|26669.1|0
1665441000000|2022-10-10 22:30:00|26691.6|26676.6|26686.6|26671.6|26694.1|26679.1|26681.6|26666.6|6
1665441300000|2022-10-10 22:35:00|26684.1|26669.1|26684.1|26669.1|26686.6|26671.6|26679.1|26664.1|1
1665441600000|2022-10-10 22:40:00|26686.6|26671.6|26689.1|26674.1|26689.1|26674.1|26684.1|26669.1|0
1665441900000|2022-10-10 22:45:00|26691.6|26676.6|26694.1|26679.1|26696.6|26681.6|26689.1|26674.1|4
1665442200000|2022-10-10 22:50:00|26696.6|26681.6|26699.1|26684.1|26704.1|26689.1|26694.1|26679.1|5
1665442500000|2022-10-10 22:55:00|26701.6|26686.6|26701.6|26686.6|26704.1|26689.1|26699.1|26684.1|3
1665442800000|2022-10-10 23:00:00|26704.1|26689.1|26701.5|26686.5|26711.5|26696.5|26691.6|26676.6|46
1665443100000|2022-10-10 23:05:00|26704|26689|26706.5|26691.5|26709|26694|26701.5|26686.5|2
1665443400000|2022-10-10 23:10:00|26709|26694|26706.5|26691.5|26711.5|26696.5|26706.5|26691.5|6
1665443700000|2022-10-10 23:15:00|26711.5|26696.5|26711.5|26696.5|26711.5|26696.5|26706.5|26691.5|14
1665444000000|2022-10-10 23:20:00|26706.5|26691.5|26704|26689|26709|26694|26704|26689|23
1665444300000|2022-10-10 23:25:00|26701.5|26686.5|26699|26684|26706.5|26691.5|26696.5|26681.5|18
1665444600000|2022-10-10 23:30:00|26701.5|26686.5|26690|26683|26702.5|26695.5|26667.5|26660.5|15482
1665444900000|2022-10-10 23:35:00|26692.5|26685.5|26687.5|26680.5|26697.5|26690.5|26682.5|26675.5|98
1665445200000|2022-10-10 23:40:00|26685|26678|26707.5|26700.5|26712.5|26705.5|26682.5|26675.5|133
1665445500000|2022-10-10 23:45:00|26702.5|26695.5|26722.5|26715.5|26730|26723|26692.5|26685.5|545
1665445800000|2022-10-10 23:50:00|26717.5|26710.5|26682.5|26675.5|26725|26718|26672.5|26665.5|342
1665446100000|2022-10-10 23:55:00|26677.5|26670.5|26682.5|26675.5|26687.5|26680.5|26667.5|26660.5|244
1665446400000|2022-10-11 00:00:00|26672.5|26665.5|26602.5|26595.5|26672.5|26665.5|26577.5|26570.5|2018
1665446700000|2022-10-11 00:05:00|26605|26598|26592.5|26585.5|26607.5|26600.5|26547.5|26540.5|1111
1665447000000|2022-10-11 00:10:00|26590|26583|26552.5|26545.5|26597.5|26590.5|26547.5|26540.5|956
1665447300000|2022-10-11 00:15:00|26547.5|26540.5|26542.5|26535.5|26567.5|26560.5|26537.5|26530.5|1164
1665447600000|2022-10-11 00:20:00|26547.5|26540.5|26577.5|26570.5|26597.5|26590.5|26537.5|26530.5|863
1665447900000|2022-10-11 00:25:00|26580|26573|26582.5|26575.5|26592.5|26585.5|26557.5|26550.5|496
1665448200000|2022-10-11 00:30:00|26580|26573|26642.5|26635.5|26647.5|26640.5|26572.5|26565.5|693
1665448500000|2022-10-11 00:35:00|26645|26638|26622.5|26615.5|26697.5|26690.5|26617.5|26610.5|800
1665448800000|2022-10-11 00:40:00|26620|26613|26642.5|26635.5|26645|26638|26612.5|26605.5|480
1665449100000|2022-10-11 00:45:00|26640|26633|26597.5|26590.5|26662.5|26655.5|26582.5|26575.5|477
1665449400000|2022-10-11 00:50:00|26610|26603|26660|26653|26672.5|26665.5|26602.5|26595.5|391
1665449700000|2022-10-11 00:55:00|26662.5|26655.5|26665|26658|26667.5|26660.5|26637.5|26630.5|435
1665450000000|2022-10-11 01:00:00|26662.5|26655.5|26670|26663|26672.5|26665.5|26642.5|26635.5|272
1665450300000|2022-10-11 01:05:00|26672.5|26665.5|26672.5|26665.5|26692.5|26685.5|26665|26658|272
1665450600000|2022-10-11 01:10:00|26670|26663|26677.5|26670.5|26692.5|26685.5|26667.5|26660.5|111
1665450900000|2022-10-11 01:15:00|26680|26673|26657.5|26650.5|26687.5|26680.5|26652.5|26645.5|221
1665451200000|2022-10-11 01:20:00|26662.5|26655.5|26657.5|26650.5|26672.5|26665.5|26652.5|26645.5|147
1665451500000|2022-10-11 01:25:00|26660|26653|26657.5|26650.5|26672.5|26665.5|26647.5|26640.5|172
1665451800000|2022-10-11 01:30:00|26662.5|26655.5|26672.5|26665.5|26697.5|26690.5|26647.5|26640.5|461
1665452100000|2022-10-11 01:35:00|26670|26663|26607.5|26600.5|26682.5|26675.5|26597.5|26590.5|549
1665452400000|2022-10-11 01:40:00|26605|26598|26577.5|26570.5|26607.5|26600.5|26525|26518|1413
1665452700000|2022-10-11 01:45:00|26575|26568|26542.5|26535.5|26577.5|26570.5|26522.5|26515.5|498
1665453000000|2022-10-11 01:50:00|26552.5|26545.5|26507.5|26500.5|26567.5|26560.5|26482.5|26475.5|724
1665453300000|2022-10-11 01:55:00|26497.5|26490.5|26512.5|26505.5|26532.5|26525.5|26487.5|26480.5|503
1665453600000|2022-10-11 02:00:00|26510|26503|26452.5|26445.5|26537.5|26530.5|26452.5|26445.5|987
1665453900000|2022-10-11 02:05:00|26455|26448|26482.5|26475.5|26497.5|26490.5|26455|26448|555
1665454200000|2022-10-11 02:10:00|26485|26478|26467.5|26460.5|26492.5|26485.5|26447.5|26440.5|497
1665454500000|2022-10-11 02:15:00|26465|26458|26472.5|26465.5|26477.5|26470.5|26437.5|26430.5|531
1665454800000|2022-10-11 02:20:00|26477.5|26470.5|26467.5|26460.5|26492.5|26485.5|26447.5|26440.5|356
1665455100000|2022-10-11 02:25:00|26470|26463|26475|26468|26482.5|26475.5|26462.5|26455.5|364
1665455400000|2022-10-11 02:30:00|26472.5|26465.5|26472.5|26465.5|26475|26468|26462.5|26455.5|137
1665455700000|2022-10-11 02:35:00|26470|26463|26482.5|26475.5|26482.5|26475.5|26457.5|26450.5|261
1665456000000|2022-10-11 02:40:00|26480|26473|26442.5|26435.5|26487.5|26480.5|26437.5|26430.5|265
1665456300000|2022-10-11 02:45:00|26447.5|26440.5|26457.5|26450.5|26467.5|26460.5|26445|26438|128
1665456600000|2022-10-11 02:50:00|26460|26453|26447.5|26440.5|26467.5|26460.5|26442.5|26435.5|303
1665456900000|2022-10-11 02:55:00|26450|26443|26452.5|26445.5|26452.5|26445.5|26437.5|26430.5|82
1665457200000|2022-10-11 03:00:00|26450|26443|26442.5|26435.5|26457.5|26450.5|26442.5|26435.5|67
1665457500000|2022-10-11 03:05:00|26437.5|26430.5|26452.5|26445.5|26452.5|26445.5|26427.5|26420.5|226
1665457800000|2022-10-11 03:10:00|26450|26443|26447.5|26440.5|26462.5|26455.5|26442.5|26435.5|102
1665458100000|2022-10-11 03:15:00|26450|26443|26467.5|26460.5|26467.5|26460.5|26447.5|26440.5|102
1665458400000|2022-10-11 03:20:00|26462.5|26455.5|26482.5|26475.5|26482.5|26475.5|26457.5|26450.5|175
1665458700000|2022-10-11 03:25:00|26485|26478|26472.5|26465.5|26487.5|26480.5|26467.5|26460.5|312
1665459000000|2022-10-11 03:30:00|26470|26463|26472.5|26465.5|26477.5|26470.5|26457.5|26450.5|313
1665459300000|2022-10-11 03:35:00|26470|26463|26432.5|26425.5|26470|26463|26432.5|26425.5|237
1665459600000|2022-10-11 03:40:00|26437.5|26430.5|26427.5|26420.5|26447.5|26440.5|26427.5|26420.5|256
1665459900000|2022-10-11 03:45:00|26425|26418|26407.5|26400.5|26425|26418|26402.5|26395.5|613
1665460200000|2022-10-11 03:50:00|26412.5|26405.5|26397.5|26390.5|26417.5|26410.5|26397.5|26390.5|343
1665460500000|2022-10-11 03:55:00|26400|26393|26402.5|26395.5|26402.5|26395.5|26392.5|26385.5|250
1665460800000|2022-10-11 04:00:00|26400|26393|26387.5|26380.5|26402.5|26395.5|26382.5|26375.5|354
1665461100000|2022-10-11 04:05:00|26382.5|26375.5|26407.5|26400.5|26410|26403|26382.5|26375.5|315
1665461400000|2022-10-11 04:10:00|26412.5|26405.5|26417.5|26410.5|26422.5|26415.5|26407.5|26400.5|389
1665461700000|2022-10-11 04:15:00|26412.5|26405.5|26402.5|26395.5|26422.5|26415.5|26397.5|26390.5|473
1665462000000|2022-10-11 04:20:00|26400|26393|26397.5|26390.5|26407.5|26400.5|26392.5|26385.5|287
1665462300000|2022-10-11 04:25:00|26400|26393|26387.5|26380.5|26400|26393|26382.5|26375.5|173
1665462600000|2022-10-11 04:30:00|26390|26383|26382.5|26375.5|26392.5|26385.5|26382.5|26375.5|214
1665462900000|2022-10-11 04:35:00|26387.5|26380.5|26387.5|26380.5|26392.5|26385.5|26382.5|26375.5|179
1665463200000|2022-10-11 04:40:00|26382.5|26375.5|26387.5|26380.5|26387.5|26380.5|26377.5|26370.5|218
1665463500000|2022-10-11 04:45:00|26390|26383|26387.5|26380.5|26392.5|26385.5|26382.5|26375.5|144
1665463800000|2022-10-11 04:50:00|26382.5|26375.5|26402.5|26395.5|26407.5|26400.5|26382.5|26375.5|302
1665464100000|2022-10-11 04:55:00|26407.5|26400.5|26397.5|26390.5|26407.5|26400.5|26382.5|26375.5|331
1665464400000|2022-10-11 05:00:00|26392.5|26385.5|26367.5|26360.5|26392.5|26385.5|26362.5|26355.5|276
1665464700000|2022-10-11 05:05:00|26365|26358|26402.5|26395.5|26402.5|26395.5|26365|26358|318
1665465000000|2022-10-11 05:10:00|26400|26393|26400|26393|26402.5|26395.5|26387.5|26380.5|260
1665465300000|2022-10-11 05:15:00|26402.5|26395.5|26387.5|26380.5|26402.5|26395.5|26387.5|26380.5|260
1665465600000|2022-10-11 05:20:00|26390|26383|26377.5|26370.5|26392.5|26385.5|26372.5|26365.5|377
1665465900000|2022-10-11 05:25:00|26380|26373|26377.5|26370.5|26397.5|26390.5|26377.5|26370.5|394
1665466200000|2022-10-11 05:30:00|26380|26373|26385|26378|26395|26388|26372.5|26365.5|423
1665466500000|2022-10-11 05:35:00|26387.5|26380.5|26387.5|26380.5|26397.5|26390.5|26382.5|26375.5|272
1665466800000|2022-10-11 05:40:00|26392.5|26385.5|26402.5|26395.5|26412.5|26405.5|26392.5|26385.5|432
1665467100000|2022-10-11 05:45:00|26405|26398|26397.5|26390.5|26417.5|26410.5|26397.5|26390.5|447
1665467400000|2022-10-11 05:50:00|26400|26393|26397.5|26390.5|26402.5|26395.5|26377.5|26370.5|853
1665467700000|2022-10-11 05:55:00|26395|26388|26402.5|26395.5|26412.5|26405.5|26392.5|26385.5|1552
1665468000000|2022-10-11 06:00:00|26392.5|26385.5|26447.5|26440.5|26447.5|26440.5|26392.5|26385.5|4109
1665468300000|2022-10-11 06:05:00|26445|26438|26417.5|26410.5|26445|26438|26412.5|26405.5|1194
1665468600000|2022-10-11 06:10:00|26422.5|26415.5|26437.5|26430.5|26437.5|26430.5|26387.5|26380.5|734
1665468900000|2022-10-11 06:15:00|26440|26433|26447.5|26440.5|26452.5|26445.5|26437.5|26430.5|263
1665469200000|2022-10-11 06:20:00|26450|26443|26430|26423|26457.5|26450.5|26427.5|26420.5|210
1665469500000|2022-10-11 06:25:00|26432.5|26425.5|26432.5|26425.5|26442.5|26435.5|26422.5|26415.5|43
1665469800000|2022-10-11 06:30:00|26437.5|26430.5|26460|26453|26472.5|26465.5|26437.5|26430.5|131
1665470100000|2022-10-11 06:35:00|26462.5|26455.5|26455|26448|26467.5|26460.5|26455|26448|20
1665470400000|2022-10-11 06:40:00|26457.5|26450.5|26442.5|26435.5|26465|26458|26440|26433|16
1665470700000|2022-10-11 06:45:00|26440|26433|26437.5|26430.5|26445|26438|26432.5|26425.5|49
1665471000000|2022-10-11 06:50:00|26442.5|26435.5|26427.5|26420.5|26442.5|26435.5|26422.5|26415.5|85
1665471300000|2022-10-11 06:55:00|26422.5|26415.5|26367.5|26360.5|26422.5|26415.5|26362.5|26355.5|371
1665471600000|2022-10-11 07:00:00|26362.5|26355.5|26342.5|26335.5|26372.5|26365.5|26302.5|26295.5|432
1665471900000|2022-10-11 07:05:00|26340|26333|26362.5|26355.5|26370|26363|26337.5|26330.5|276
1665472200000|2022-10-11 07:10:00|26357.5|26350.5|26345|26338|26357.5|26350.5|26302.5|26295.5|267
1665472500000|2022-10-11 07:15:00|26342.5|26335.5|26417.5|26410.5|26417.5|26410.5|26335|26328|253
1665472800000|2022-10-11 07:20:00|26412.5|26405.5|26410|26403|26427.5|26420.5|26395|26388|101
1665473100000|2022-10-11 07:25:00|26412.5|26405.5|26452.5|26445.5|26467.5|26460.5|26412.5|26405.5|305
1665473400000|2022-10-11 07:30:00|26455|26448|26417.5|26410.5|26457.5|26450.5|26415|26408|553
1665473700000|2022-10-11 07:35:00|26422.5|26415.5|26427.5|26420.5|26455|26448|26420|26413|196
1665474000000|2022-10-11 07:40:00|26425|26418|26387.5|26380.5|26432.5|26425.5|26377.5|26370.5|146
1665474300000|2022-10-11 07:45:00|26382.5|26375.5|26392.5|26385.5|26402.5|26395.5|26377.5|26370.5|91
1665474600000|2022-10-11 07:50:00|26395|26388|26375|26368|26397.5|26390.5|26372.5|26365.5|78
1665474900000|2022-10-11 07:55:00|26372.5|26365.5|26377.5|26370.5|26387.5|26380.5|26342.5|26335.5|168
1665475200000|2022-10-11 08:00:00|26375|26368|26387.5|26380.5|26397.5|26390.5|26370|26363|111
1665475500000|2022-10-11 08:05:00|26382.5|26375.5|26417.5|26410.5|26427.5|26420.5|26382.5|26375.5|204
1665475800000|2022-10-11 08:10:00|26415|26408|26422.5|26415.5|26427.5|26420.5|26407.5|26400.5|94
1665476100000|2022-10-11 08:15:00|26417.5|26410.5|26407.5|26400.5|26432.5|26425.5|26402.5|26395.5|156
1665476400000|2022-10-11 08:20:00|26405|26398|26402.5|26395.5|26427.5|26420.5|26397.5|26390.5|69
1665476700000|2022-10-11 08:25:00|26407.5|26400.5|26392.5|26385.5|26407.5|26400.5|26385|26378|225
1665477000000|2022-10-11 08:30:00|26390|26383|26382.5|26375.5|26390|26383|26362.5|26355.5|106
1665477300000|2022-10-11 08:35:00|26385|26378|26362.5|26355.5|26385|26378|26352.5|26345.5|103
1665477600000|2022-10-11 08:40:00|26360|26353|26377.5|26370.5|26382.5|26375.5|26347.5|26340.5|70
1665477900000|2022-10-11 08:45:00|26380|26373|26365|26358|26382.5|26375.5|26362.5|26355.5|42
1665478200000|2022-10-11 08:50:00|26367.5|26360.5|26337.5|26330.5|26372.5|26365.5|26332.5|26325.5|171
1665478500000|2022-10-11 08:55:00|26335|26328|26332.5|26325.5|26347.5|26340.5|26327.5|26320.5|141
1665478800000|2022-10-11 09:00:00|26337.5|26330.5|26352.5|26345.5|26357.5|26350.5|26327.5|26320.5|74
1665479100000|2022-10-11 09:05:00|26350|26343|26357.5|26350.5|26367.5|26360.5|26327.5|26320.5|124
1665479400000|2022-10-11 09:10:00|26360|26353|26352.5|26345.5|26360|26353|26347.5|26340.5|118
1665479700000|2022-10-11 09:15:00|26355|26348|26357.5|26350.5|26362.5|26355.5|26347.5|26340.5|125
1665480000000|2022-10-11 09:20:00|26355|26348|26347.5|26340.5|26357.5|26350.5|26335|26328|52
1665480300000|2022-10-11 09:25:00|26350|26343|26347.5|26340.5|26357.5|26350.5|26332.5|26325.5|65
1665480600000|2022-10-11 09:30:00|26350|26343|26327.5|26320.5|26352.5|26345.5|26327.5|26320.5|138
1665480900000|2022-10-11 09:35:00|26330|26323|26342.5|26335.5|26352.5|26345.5|26327.5|26320.5|117
1665481200000|2022-10-11 09:40:00|26347.5|26340.5|26337.5|26330.5|26347.5|26340.5|26330|26323|113
1665481500000|2022-10-11 09:45:00|26340|26333|26322.5|26315.5|26342.5|26335.5|26322.5|26315.5|178
1665481800000|2022-10-11 09:50:00|26320|26313|26332.5|26325.5|26342.5|26335.5|26307.5|26300.5|65
1665482100000|2022-10-11 09:55:00|26327.5|26320.5|26337.5|26330.5|26342.5|26335.5|26327.5|26320.5|63
1665482400000|2022-10-11 10:00:00|26332.5|26325.5|26322.5|26315.5|26342.5|26335.5|26317.5|26310.5|59
1665482700000|2022-10-11 10:05:00|26325|26318|26332.5|26325.5|26332.5|26325.5|26310|26303|156
1665483000000|2022-10-11 10:10:00|26330|26323|26347.5|26340.5|26352.5|26345.5|26327.5|26320.5|21
1665483300000|2022-10-11 10:15:00|26345|26338|26342.5|26335.5|26347.5|26340.5|26327.5|26320.5|57
1665483600000|2022-10-11 10:20:00|26340|26333|26347.5|26340.5|26352.5|26345.5|26327.5|26320.5|142
1665483900000|2022-10-11 10:25:00|26350|26343|26362.5|26355.5|26392.5|26385.5|26350|26343|351
1665484200000|2022-10-11 10:30:00|26357.5|26350.5|26372.5|26365.5|26382.5|26375.5|26357.5|26350.5|77
1665484500000|2022-10-11 10:35:00|26370|26363|26372.5|26365.5|26382.5|26375.5|26362.5|26355.5|62
1665484800000|2022-10-11 10:40:00|26367.5|26360.5|26367.5|26360.5|26385|26378|26367.5|26360.5|51
1665485100000|2022-10-11 10:45:00|26370|26363|26367.5|26360.5|26377.5|26370.5|26362.5|26355.5|26
1665485400000|2022-10-11 10:50:00|26370|26363|26382.5|26375.5|26387.5|26380.5|26370|26363|44
1665485700000|2022-10-11 10:55:00|26385|26378|26397.5|26390.5|26397.5|26390.5|26377.5|26370.5|74
1665486000000|2022-10-11 11:00:00|26395|26388|26392.5|26385.5|26422.5|26415.5|26387.5|26380.5|207
1665486300000|2022-10-11 11:05:00|26395|26388|26397.5|26390.5|26407.5|26400.5|26392.5|26385.5|69
1665486600000|2022-10-11 11:10:00|26392.5|26385.5|26392.5|26385.5|26397.5|26390.5|26387.5|26380.5|31
1665486900000|2022-10-11 11:15:00|26395|26388|26412.5|26405.5|26412.5|26405.5|26392.5|26385.5|80
1665487200000|2022-10-11 11:20:00|26417.5|26410.5|26437.5|26430.5|26442.5|26435.5|26402.5|26395.5|239
1665487500000|2022-10-11 11:25:00|26435|26428|26427.5|26420.5|26437.5|26430.5|26427.5|26420.5|48
1665487800000|2022-10-11 11:30:00|26425|26418|26427.5|26420.5|26427.5|26420.5|26412.5|26405.5|62
1665488100000|2022-10-11 11:35:00|26425|26418|26432.5|26425.5|26442.5|26435.5|26422.5|26415.5|94
1665488400000|2022-10-11 11:40:00|26435|26428|26432.5|26425.5|26442.5|26435.5|26432.5|26425.5|49
1665488700000|2022-10-11 11:45:00|26430|26423|26417.5|26410.5|26432.5|26425.5|26417.5|26410.5|28
1665489000000|2022-10-11 11:50:00|26415|26408|26417.5|26410.5|26422.5|26415.5|26412.5|26405.5|126
1665489300000|2022-10-11 11:55:00|26420|26413|26442.5|26435.5|26442.5|26435.5|26412.5|26405.5|193
1665489600000|2022-10-11 12:00:00|26440|26433|26457.5|26450.5|26462.5|26455.5|26432.5|26425.5|111
1665489900000|2022-10-11 12:05:00|26455|26448|26457.5|26450.5|26467.5|26460.5|26452.5|26445.5|106
1665490200000|2022-10-11 12:10:00|26455|26448|26467.5|26460.5|26482.5|26475.5|26452.5|26445.5|73
1665490500000|2022-10-11 12:15:00|26470|26463|26472.5|26465.5|26482.5|26475.5|26467.5|26460.5|195
1665490800000|2022-10-11 12:20:00|26475|26468|26482.5|26475.5|26487.5|26480.5|26472.5|26465.5|71
1665491100000|2022-10-11 12:25:00|26480|26473|26507.5|26500.5|26507.5|26500.5|26480|26473|171
1665491400000|2022-10-11 12:30:00|26502.5|26495.5|26527.5|26520.5|26532.5|26525.5|26492.5|26485.5|229
1665491700000|2022-10-11 12:35:00|26530|26523|26507.5|26500.5|26532.5|26525.5|26507.5|26500.5|80
1665492000000|2022-10-11 12:40:00|26505|26498|26477.5|26470.5|26507.5|26500.5|26477.5|26470.5|188
1665492300000|2022-10-11 12:45:00|26482.5|26475.5|26482.5|26475.5|26482.5|26475.5|26467.5|26460.5|155
1665492600000|2022-10-11 12:50:00|26480|26473|26482.5|26475.5|26497.5|26490.5|26477.5|26470.5|69
1665492900000|2022-10-11 12:55:00|26480|26473|26457.5|26450.5|26482.5|26475.5|26457.5|26450.5|90
1665493200000|2022-10-11 13:00:00|26460|26453|26470|26463|26472.5|26465.5|26447.5|26440.5|163
1665493500000|2022-10-11 13:05:00|26467.5|26460.5|26457.5|26450.5|26482.5|26475.5|26457.5|26450.5|51
1665493800000|2022-10-11 13:10:00|26460|26453|26462.5|26455.5|26472.5|26465.5|26452.5|26445.5|54
1665494100000|2022-10-11 13:15:00|26465|26458|26467.5|26460.5|26472.5|26465.5|26452.5|26445.5|102
1665494400000|2022-10-11 13:20:00|26470|26463|26452.5|26445.5|26477.5|26470.5|26447.5|26440.5|56
1665494700000|2022-10-11 13:25:00|26447.5|26440.5|26432.5|26425.5|26452.5|26445.5|26432.5|26425.5|245
1665495000000|2022-10-11 13:30:00|26430|26423|26422.5|26415.5|26462.5|26455.5|26407.5|26400.5|475
1665495300000|2022-10-11 13:35:00|26415|26408|26387.5|26380.5|26422.5|26415.5|26382.5|26375.5|283
1665495600000|2022-10-11 13:40:00|26385|26378|26395|26388|26397.5|26390.5|26372.5|26365.5|422
1665495900000|2022-10-11 13:45:00|26397.5|26390.5|26375|26368|26417.5|26410.5|26362.5|26355.5|220
1665496200000|2022-10-11 13:50:00|26377.5|26370.5|26357.5|26350.5|26392.5|26385.5|26352.5|26345.5|203
1665496500000|2022-10-11 13:55:00|26355|26348|26337.5|26330.5|26367.5|26360.5|26332.5|26325.5|369
1665496800000|2022-10-11 14:00:00|26332.5|26325.5|26317.5|26310.5|26337.5|26330.5|26282.5|26275.5|447
1665497100000|2022-10-11 14:05:00|26315|26308|26317.5|26310.5|26332.5|26325.5|26302.5|26295.5|252
1665497400000|2022-10-11 14:10:00|26312.5|26305.5|26352.5|26345.5|26357.5|26350.5|26312.5|26305.5|196
1665497700000|2022-10-11 14:15:00|26355|26348|26360|26353|26382.5|26375.5|26342.5|26335.5|151
1665498000000|2022-10-11 14:20:00|26357.5|26350.5|26350|26343|26370|26363|26347.5|26340.5|102
1665498300000|2022-10-11 14:25:00|26347.5|26340.5|26357.5|26350.5|26382.5|26375.5|26345|26338|100
1665498600000|2022-10-11 14:30:00|26355|26348|26387.5|26380.5|26392.5|26385.5|26332.5|26325.5|186
1665498900000|2022-10-11 14:35:00|26385|26378|26407.5|26400.5|26410|26403|26375|26368|150
1665499200000|2022-10-11 14:40:00|26410|26403|26417.5|26410.5|26442.5|26435.5|26402.5|26395.5|398
1665499500000|2022-10-11 14:45:00|26420|26413|26397.5|26390.5|26427.5|26420.5|26397.5|26390.5|103
1665499800000|2022-10-11 14:50:00|26400|26393|26407.5|26400.5|26422.5|26415.5|26392.5|26385.5|99
1665500100000|2022-10-11 14:55:00|26405|26398|26385|26378|26430|26423|26382.5|26375.5|125
1665500400000|2022-10-11 15:00:00|26382.5|26375.5|26467.5|26460.5|26482.5|26475.5|26382.5|26375.5|394
1665500700000|2022-10-11 15:05:00|26470|26463|26437.5|26430.5|26472.5|26465.5|26417.5|26410.5|552
1665501000000|2022-10-11 15:10:00|26440|26433|26447.5|26440.5|26452.5|26445.5|26422.5|26415.5|108
1665501300000|2022-10-11 15:15:00|26445|26438|26457.5|26450.5|26477.5|26470.5|26445|26438|331
1665501600000|2022-10-11 15:20:00|26460|26453|26460|26453|26472.5|26465.5|26452.5|26445.5|208
1665501900000|2022-10-11 15:25:00|26462.5|26455.5|26472.5|26465.5|26477.5|26470.5|26442.5|26435.5|144
1665502200000|2022-10-11 15:30:00|26470|26463|26492.5|26485.5|26497.5|26490.5|26467.5|26460.5|211
1665502500000|2022-10-11 15:35:00|26497.5|26490.5|26502.5|26495.5|26527.5|26520.5|26487.5|26480.5|238
1665502800000|2022-10-11 15:40:00|26505|26498|26537.5|26530.5|26537.5|26530.5|26497.5|26490.5|176
1665503100000|2022-10-11 15:45:00|26542.5|26535.5|26557.5|26550.5|26567.5|26560.5|26532.5|26525.5|351
1665503400000|2022-10-11 15:50:00|26560|26553|26537.5|26530.5|26572.5|26565.5|26537.5|26530.5|126
1665503700000|2022-10-11 15:55:00|26540|26533|26542.5|26535.5|26555|26548|26532.5|26525.5|233
1665504000000|2022-10-11 16:00:00|26540|26533|26502.5|26495.5|26542.5|26535.5|26500|26493|154
1665504300000|2022-10-11 16:05:00|26497.5|26490.5|26482.5|26475.5|26497.5|26490.5|26467.5|26460.5|252
1665504600000|2022-10-11 16:10:00|26487.5|26480.5|26517.5|26510.5|26517.5|26510.5|26477.5|26470.5|47
1665504900000|2022-10-11 16:15:00|26522.5|26515.5|26552.5|26545.5|26557.5|26550.5|26517.5|26510.5|261
1665505200000|2022-10-11 16:20:00|26550|26543|26557.5|26550.5|26567.5|26560.5|26540|26533|229
1665505500000|2022-10-11 16:25:00|26555|26548|26540|26533|26557.5|26550.5|26532.5|26525.5|59
1665505800000|2022-10-11 16:30:00|26542.5|26535.5|26557.5|26550.5|26567.5|26560.5|26537.5|26530.5|101
1665506100000|2022-10-11 16:35:00|26562.5|26555.5|26567.5|26560.5|26572.5|26565.5|26547.5|26540.5|75
1665506400000|2022-10-11 16:40:00|26570|26563|26602.5|26595.5|26602.5|26595.5|26567.5|26560.5|301
1665506700000|2022-10-11 16:45:00|26597.5|26590.5|26612.5|26605.5|26617.5|26610.5|26597.5|26590.5|139
1665507000000|2022-10-11 16:50:00|26615|26608|26595|26588|26617.5|26610.5|26592.5|26585.5|165
1665507300000|2022-10-11 16:55:00|26592.5|26585.5|26587.5|26580.5|26602.5|26595.5|26582.5|26575.5|103
1665507600000|2022-10-11 17:00:00|26585|26578|26580|26573|26595|26588|26577.5|26570.5|49
1665507900000|2022-10-11 17:05:00|26577.5|26570.5|26597.5|26590.5|26600|26593|26567.5|26560.5|150
1665508200000|2022-10-11 17:10:00|26595|26588|26582.5|26575.5|26602.5|26595.5|26577.5|26570.5|62
1665508500000|2022-10-11 17:15:00|26585|26578|26580|26573|26595|26588|26562.5|26555.5|155
1665508800000|2022-10-11 17:20:00|26577.5|26570.5|26597.5|26590.5|26597.5|26590.5|26575|26568|44
1665509100000|2022-10-11 17:25:00|26595|26588|26550|26543|26597.5|26590.5|26537.5|26530.5|231
1665509400000|2022-10-11 17:30:00|26547.5|26540.5|26565|26558|26567.5|26560.5|26532.5|26525.5|90
1665509700000|2022-10-11 17:35:00|26562.5|26555.5|26557.5|26550.5|26567.5|26560.5|26547.5|26540.5|43
1665510000000|2022-10-11 17:40:00|26560|26553|26562.5|26555.5|26570|26563|26552.5|26545.5|72
1665510300000|2022-10-11 17:45:00|26565|26558|26557.5|26550.5|26580|26573|26557.5|26550.5|161
1665510600000|2022-10-11 17:50:00|26552.5|26545.5|26552.5|26545.5|26577.5|26570.5|26547.5|26540.5|65
1665510900000|2022-10-11 17:55:00|26555|26548|26565|26558|26570|26563|26547.5|26540.5|46
1665511200000|2022-10-11 18:00:00|26567.5|26560.5|26567.5|26560.5|26577.5|26570.5|26552.5|26545.5|116
1665511500000|2022-10-11 18:05:00|26570|26563|26547.5|26540.5|26582.5|26575.5|26535|26528|110
1665511800000|2022-10-11 18:10:00|26550|26543|26537.5|26530.5|26552.5|26545.5|26512.5|26505.5|129
1665512100000|2022-10-11 18:15:00|26532.5|26525.5|26507.5|26500.5|26537.5|26530.5|26507.5|26500.5|49
1665512400000|2022-10-11 18:20:00|26502.5|26495.5|26527.5|26520.5|26527.5|26520.5|26502.5|26495.5|147
1665512700000|2022-10-11 18:25:00|26525|26518|26537.5|26530.5|26547.5|26540.5|26522.5|26515.5|120
1665513000000|2022-10-11 18:30:00|26532.5|26525.5|26547.5|26540.5|26557.5|26550.5|26532.5|26525.5|95
1665513300000|2022-10-11 18:35:00|26542.5|26535.5|26537.5|26530.5|26547.5|26540.5|26527.5|26520.5|73
1665513600000|2022-10-11 18:40:00|26535|26528|26497.5|26490.5|26547.5|26540.5|26495|26488|77
1665513900000|2022-10-11 18:45:00|26492.5|26485.5|26432.5|26425.5|26505|26498|26422.5|26415.5|361
1665514200000|2022-10-11 18:50:00|26430|26423|26392.5|26385.5|26437.5|26430.5|26392.5|26385.5|162
1665514500000|2022-10-11 18:55:00|26390|26383|26357.5|26350.5|26397.5|26390.5|26347.5|26340.5|354
1665514800000|2022-10-11 19:00:00|26352.5|26345.5|26347.5|26340.5|26365|26358|26332.5|26325.5|282
1665515100000|2022-10-11 19:05:00|26345|26338|26332.5|26325.5|26357.5|26350.5|26322.5|26315.5|217
1665515400000|2022-10-11 19:10:00|26330|26323|26322.5|26315.5|26337.5|26330.5|26302.5|26295.5|288
1665515700000|2022-10-11 19:15:00|26317.5|26310.5|26322.5|26315.5|26335|26328|26292.5|26285.5|342
1665516000000|2022-10-11 19:20:00|26320|26313|26347.5|26340.5|26357.5|26350.5|26320|26313|200
1665516300000|2022-10-11 19:25:00|26350|26343|26347.5|26340.5|26362.5|26355.5|26322.5|26315.5|157
1665516600000|2022-10-11 19:30:00|26352.5|26345.5|26342.5|26335.5|26357.5|26350.5|26315|26308|213
1665516900000|2022-10-11 19:35:00|26347.5|26340.5|26382.5|26375.5|26382.5|26375.5|26342.5|26335.5|231
1665517200000|2022-10-11 19:40:00|26380|26373|26377.5|26370.5|26382.5|26375.5|26352.5|26345.5|148
1665517500000|2022-10-11 19:45:00|26382.5|26375.5|26387.5|26380.5|26395|26388|26365|26358|150
1665517800000|2022-10-11 19:50:00|26382.5|26375.5|26380|26373|26382.5|26375.5|26347.5|26340.5|305
1665518100000|2022-10-11 19:55:00|26382.5|26375.5|26357.5|26350.5|26390|26383|26352.5|26345.5|381
1665518400000|2022-10-11 20:00:00|26352.5|26345.5|26357.5|26350.5|26377.5|26370.5|26352.5|26345.5|92
1665518700000|2022-10-11 20:05:00|26360|26353|26367.5|26360.5|26372.5|26365.5|26357.5|26350.5|19
1665519000000|2022-10-11 20:10:00|26365|26358|26365|26358|26372.5|26365.5|26362.5|26355.5|18
1665519300000|2022-10-11 20:15:00|26367.5|26360.5|26367.5|26360.5|26367.5|26360.5|26360|26353|15
1665519600000|2022-10-11 20:20:00|26365|26358|26372.5|26365.5|26372.5|26365.5|26365|26358|4
1665519900000|2022-10-11 20:25:00|26370|26363|26372.5|26365.5|26375|26368|26370|26363|24
1665520200000|2022-10-11 20:30:00|26375|26368|26375|26368|26377.5|26370.5|26372.5|26365.5|13
1665520500000|2022-10-11 20:35:00|26377.5|26370.5|26372.5|26365.5|26377.5|26370.5|26372.5|26365.5|0
1665520800000|2022-10-11 20:40:00|26370|26363|26377.5|26370.5|26377.5|26370.5|26370|26363|3
1665521100000|2022-10-11 20:45:00|26380|26373|26382.5|26375.5|26382.5|26375.5|26377.5|26370.5|8
1665521400000|2022-10-11 20:50:00|26380|26373|26382.5|26375.5|26382.5|26375.5|26377.5|26370.5|8
1665521700000|2022-10-11 20:55:00|26385|26378|26386.5|26371.5|26386.5|26378|26380|26369|23
1665522000000|2022-10-11 21:00:00|26389|26374|26381.5|26366.5|26396.5|26381.5|26379|26364|1
1665522300000|2022-10-11 21:05:00|26379|26364|26379|26364|26381.5|26366.5|26379|26364|2
1665522600000|2022-10-11 21:10:00|26369|26354|26379|26364|26379|26364|26369|26354|1
1665522900000|2022-10-11 21:15:00|26386.9|26356.9|26387.1|26357.1|26387.2|26357.2|26385.6|26355.6|14499
1665523200000|2022-10-11 21:20:00|26387.2|26357.2|26386.3|26356.3|26387.2|26357.2|26385.5|26355.5|0
1665523500000|2022-10-11 21:25:00|26386.6|26356.6|26385.4|26355.4|26387.8|26357.8|26384.7|26354.7|0
1665523800000|2022-10-11 21:30:00|26385|26355|26384.7|26354.7|26385.1|26355.1|26381.6|26351.6|0
1665524100000|2022-10-11 21:35:00|26384.4|26354.4|26384.4|26354.4|26384.7|26354.7|26381.4|26351.4|0
1665524400000|2022-10-11 21:40:00|26384.2|26354.2|26386.1|26356.1|26386.1|26356.1|26382.7|26352.7|0
1665524700000|2022-10-11 21:45:00|26384.9|26354.9|26386.5|26356.5|26386.9|26356.9|26384.9|26354.9|0
1665525000000|2022-10-11 21:50:00|26386.4|26356.4|26386.1|26356.1|26387.7|26357.7|26385.5|26355.5|0
1665525300000|2022-10-11 21:55:00|26385.8|26355.8|26387.9|26357.9|26388.5|26358.5|26383.4|26353.4|0
1665525600000|2022-10-11 22:00:00|26387.7|26357.7|26371.5|26356.5|26394|26379|26359|26344|33
1665525900000|2022-10-11 22:05:00|26374|26359|26381.5|26366.5|26384|26369|26366.5|26351.5|23
1665526200000|2022-10-11 22:10:00|26384|26369|26376.5|26361.5|26384|26369|26369|26354|1
1665526500000|2022-10-11 22:15:00|26379|26364|26384|26369|26389|26374|26376.5|26361.5|3
1665526800000|2022-10-11 22:20:00|26381.5|26366.5|26379|26364|26384|26369|26379|26364|0
1665527100000|2022-10-11 22:25:00|26376.5|26361.5|26371.5|26356.5|26381.5|26366.5|26369|26354|4
1665527400000|2022-10-11 22:30:00|26374|26359|26361.4|26346.4|26376.5|26361.5|26361.4|26346.4|21
1665527700000|2022-10-11 22:35:00|26363.9|26348.9|26368.9|26353.9|26373.9|26358.9|26363.9|26348.9|4
1665528000000|2022-10-11 22:40:00|26371.4|26356.4|26378.9|26363.9|26378.9|26363.9|26371.4|26356.4|0
1665528300000|2022-10-11 22:45:00|26376.4|26361.4|26371.4|26356.4|26381.4|26366.4|26371.4|26356.4|3
1665528600000|2022-10-11 22:50:00|26373.9|26358.9|26371.4|26356.4|26376.4|26361.4|26371.4|26356.4|2
1665528900000|2022-10-11 22:55:00|26363.9|26348.9|26368.9|26353.9|26376.4|26361.4|26363.9|26348.9|1
1665529200000|2022-10-11 23:00:00|26371.4|26356.4|26376.4|26361.4|26378.9|26363.9|26366.4|26351.4|15
1665529500000|2022-10-11 23:05:00|26378.9|26363.9|26378.9|26363.9|26388.9|26373.9|26376.4|26361.4|18
1665529800000|2022-10-11 23:10:00|26376.4|26361.4|26373.9|26358.9|26378.9|26363.9|26371.4|26356.4|0
1665530100000|2022-10-11 23:15:00|26376.4|26361.4|26378.9|26363.9|26381.4|26366.4|26371.4|26356.4|1
1665530400000|2022-10-11 23:20:00|26381.4|26366.4|26358.9|26343.9|26381.4|26366.4|26356.4|26341.4|18
1665530700000|2022-10-11 23:25:00|26356.4|26341.4|26343.9|26328.9|26356.4|26341.4|26343.9|26328.9|64
1665531000000|2022-10-11 23:30:00|26346.4|26331.4|26349.9|26342.9|26359.9|26352.9|26332.4|26325.4|20543
1665531300000|2022-10-11 23:35:00|26347.4|26340.4|26347.4|26340.4|26357.4|26350.4|26342.4|26335.4|108
1665531600000|2022-10-11 23:40:00|26344.9|26337.9|26344.9|26337.9|26357.4|26350.4|26337.4|26330.4|125
1665531900000|2022-10-11 23:45:00|26349.9|26342.9|26362.4|26355.4|26384.9|26377.9|26347.4|26340.4|400
1665532200000|2022-10-11 23:50:00|26359.9|26352.9|26362.4|26355.4|26372.4|26365.4|26347.4|26340.4|188
1665532500000|2022-10-11 23:55:00|26359.9|26352.9|26362.4|26355.4|26382.4|26375.4|26357.4|26350.4|170
1665532800000|2022-10-12 00:00:00|26357.4|26350.4|26379.9|26372.9|26422.4|26415.4|26332.4|26325.4|1735
1665533100000|2022-10-12 00:05:00|26382.4|26375.4|26327.4|26320.4|26384.9|26377.9|26317.4|26310.4|604
1665533400000|2022-10-12 00:10:00|26324.9|26317.9|26332.4|26325.4|26337.4|26330.4|26302.4|26295.4|467
1665533700000|2022-10-12 00:15:00|26334.9|26327.9|26357.4|26350.4|26367.4|26360.4|26327.4|26320.4|387
1665534000000|2022-10-12 00:20:00|26352.4|26345.4|26372.4|26365.4|26407.4|26400.4|26342.4|26335.4|673
1665534300000|2022-10-12 00:25:00|26374.9|26367.9|26352.4|26345.4|26387.4|26380.4|26347.4|26340.4|315
1665534600000|2022-10-12 00:30:00|26347.4|26340.4|26367.4|26360.4|26367.4|26360.4|26332.4|26325.4|357
1665534900000|2022-10-12 00:35:00|26364.9|26357.9|26357.4|26350.4|26367.4|26360.4|26337.4|26330.4|505
1665535200000|2022-10-12 00:40:00|26359.9|26352.9|26382.4|26375.4|26397.4|26390.4|26342.4|26335.4|442
1665535500000|2022-10-12 00:45:00|26384.9|26377.9|26442.4|26435.4|26447.4|26440.4|26377.4|26370.4|823
1665535800000|2022-10-12 00:50:00|26439.9|26432.9|26447.4|26440.4|26457.4|26450.4|26422.4|26415.4|511
1665536100000|2022-10-12 00:55:00|26449.9|26442.9|26457.4|26450.4|26472.4|26465.4|26437.4|26430.4|439
1665536400000|2022-10-12 01:00:00|26462.4|26455.4|26449.9|26442.9|26477.4|26470.4|26442.4|26435.4|410
1665536700000|2022-10-12 01:05:00|26447.4|26440.4|26452.4|26445.4|26477.4|26470.4|26442.4|26435.4|337
1665537000000|2022-10-12 01:10:00|26462.4|26455.4|26472.4|26465.4|26477.4|26470.4|26457.4|26450.4|240
1665537300000|2022-10-12 01:15:00|26477.4|26470.4|26467.4|26460.4|26497.4|26490.4|26459.9|26452.9|398
1665537600000|2022-10-12 01:20:00|26464.9|26457.9|26462.4|26455.4|26487.4|26480.4|26462.4|26455.4|308
1665537900000|2022-10-12 01:25:00|26467.4|26460.4|26424.9|26417.9|26492.4|26485.4|26414.9|26407.9|623
1665538200000|2022-10-12 01:30:00|26422.4|26415.4|26377.4|26370.4|26427.4|26420.4|26362.4|26355.4|502
1665538500000|2022-10-12 01:35:00|26372.4|26365.4|26372.4|26365.4|26377.4|26370.4|26352.4|26345.4|318
1665538800000|2022-10-12 01:40:00|26369.9|26362.9|26372.4|26365.4|26392.4|26385.4|26362.4|26355.4|218
1665539100000|2022-10-12 01:45:00|26369.9|26362.9|26372.4|26365.4|26377.4|26370.4|26332.4|26325.4|304
1665539400000|2022-10-12 01:50:00|26374.9|26367.9|26349.9|26342.9|26382.4|26375.4|26347.4|26340.4|239
1665539700000|2022-10-12 01:55:00|26347.4|26340.4|26392.4|26385.4|26397.4|26390.4|26347.4|26340.4|238
1665540000000|2022-10-12 02:00:00|26389.9|26382.9|26382.4|26375.4|26402.4|26395.4|26379.9|26372.9|272
1665540300000|2022-10-12 02:05:00|26384.9|26377.9|26357.4|26350.4|26402.4|26395.4|26357.4|26350.4|166
1665540600000|2022-10-12 02:10:00|26354.9|26347.9|26354.9|26347.9|26367.4|26360.4|26342.4|26335.4|120
1665540900000|2022-10-12 02:15:00|26352.4|26345.4|26342.4|26335.4|26357.4|26350.4|26327.4|26320.4|172
1665541200000|2022-10-12 02:20:00|26344.9|26337.9|26372.4|26365.4|26372.4|26365.4|26342.4|26335.4|160
1665541500000|2022-10-12 02:25:00|26369.9|26362.9|26362.4|26355.4|26387.4|26380.4|26357.4|26350.4|159
1665541800000|2022-10-12 02:30:00|26359.9|26352.9|26392.4|26385.4|26392.4|26385.4|26357.4|26350.4|186
1665542100000|2022-10-12 02:35:00|26389.9|26382.9|26387.4|26380.4|26397.4|26390.4|26382.4|26375.4|298
1665542400000|2022-10-12 02:40:00|26389.9|26382.9|26372.4|26365.4|26392.4|26385.4|26367.4|26360.4|113
1665542700000|2022-10-12 02:45:00|26374.9|26367.9|26387.4|26380.4|26397.4|26390.4|26374.9|26367.9|80
1665543000000|2022-10-12 02:50:00|26389.9|26382.9|26402.4|26395.4|26402.4|26395.4|26387.4|26380.4|125
1665543300000|2022-10-12 02:55:00|26407.4|26400.4|26412.4|26405.4|26414.9|26407.9|26402.4|26395.4|139
1665543600000|2022-10-12 03:00:00|26409.9|26402.9|26402.4|26395.4|26422.4|26415.4|26402.4|26395.4|184
1665543900000|2022-10-12 03:05:00|26404.9|26397.9|26397.4|26390.4|26412.4|26405.4|26397.4|26390.4|48
1665544200000|2022-10-12 03:10:00|26399.9|26392.9|26387.4|26380.4|26407.4|26400.4|26387.4|26380.4|343
1665544500000|2022-10-12 03:15:00|26392.4|26385.4|26402.4|26395.4|26407.4|26400.4|26387.4|26380.4|90
1665544800000|2022-10-12 03:20:00|26397.4|26390.4|26392.4|26385.4|26402.4|26395.4|26377.4|26370.4|76
1665545100000|2022-10-12 03:25:00|26389.9|26382.9|26392.4|26385.4|26397.4|26390.4|26382.4|26375.4|75
1665545400000|2022-10-12 03:30:00|26397.4|26390.4|26347.4|26340.4|26397.4|26390.4|26347.4|26340.4|687
1665545700000|2022-10-12 03:35:00|26344.9|26337.9|26347.4|26340.4|26357.4|26350.4|26342.4|26335.4|122
1665546000000|2022-10-12 03:40:00|26349.9|26342.9|26342.4|26335.4|26357.4|26350.4|26342.4|26335.4|86
1665546300000|2022-10-12 03:45:00|26344.9|26337.9|26342.4|26335.4|26347.4|26340.4|26337.4|26330.4|114
1665546600000|2022-10-12 03:50:00|26337.4|26330.4|26352.4|26345.4|26352.4|26345.4|26337.4|26330.4|128
1665546900000|2022-10-12 03:55:00|26354.9|26347.9|26352.4|26345.4|26362.4|26355.4|26342.4|26335.4|177
1665547200000|2022-10-12 04:00:00|26349.9|26342.9|26419.9|26412.9|26422.4|26415.4|26337.4|26330.4|599
1665547500000|2022-10-12 04:05:00|26422.4|26415.4|26389.9|26382.9|26437.4|26430.4|26374.9|26367.9|505
1665547800000|2022-10-12 04:10:00|26392.4|26385.4|26432.4|26425.4|26442.4|26435.4|26387.4|26380.4|460
1665548100000|2022-10-12 04:15:00|26434.9|26427.9|26427.4|26420.4|26442.4|26435.4|26424.9|26417.9|176
1665548400000|2022-10-12 04:20:00|26424.9|26417.9|26437.4|26430.4|26442.4|26435.4|26419.9|26412.9|104
1665548700000|2022-10-12 04:25:00|26439.9|26432.9|26432.4|26425.4|26442.4|26435.4|26427.4|26420.4|133
1665549000000|2022-10-12 04:30:00|26434.9|26427.9|26402.4|26395.4|26437.4|26430.4|26402.4|26395.4|233
1665549300000|2022-10-12 04:35:00|26397.4|26390.4|26382.4|26375.4|26402.4|26395.4|26382.4|26375.4|167
1665549600000|2022-10-12 04:40:00|26387.4|26380.4|26402.4|26395.4|26407.4|26400.4|26387.4|26380.4|123
1665549900000|2022-10-12 04:45:00|26397.4|26390.4|26402.4|26395.4|26412.4|26405.4|26397.4|26390.4|210
1665550200000|2022-10-12 04:50:00|26404.9|26397.9|26412.4|26405.4|26417.4|26410.4|26404.9|26397.9|147
1665550500000|2022-10-12 04:55:00|26409.9|26402.9|26412.4|26405.4|26412.4|26405.4|26402.4|26395.4|83
1665550800000|2022-10-12 05:00:00|26409.9|26402.9|26377.4|26370.4|26417.4|26410.4|26372.4|26365.4|273
1665551100000|2022-10-12 05:05:00|26372.4|26365.4|26392.4|26385.4|26399.9|26392.9|26372.4|26365.4|231
1665551400000|2022-10-12 05:10:00|26397.4|26390.4|26402.4|26395.4|26407.4|26400.4|26392.4|26385.4|183
1665551700000|2022-10-12 05:15:00|26399.9|26392.9|26392.4|26385.4|26402.4|26395.4|26382.4|26375.4|153
1665552000000|2022-10-12 05:20:00|26387.4|26380.4|26392.4|26385.4|26397.4|26390.4|26377.4|26370.4|195
1665552300000|2022-10-12 05:25:00|26389.9|26382.9|26382.4|26375.4|26392.4|26385.4|26377.4|26370.4|216
1665552600000|2022-10-12 05:30:00|26379.9|26372.9|26382.4|26375.4|26382.4|26375.4|26372.4|26365.4|189
1665552900000|2022-10-12 05:35:00|26379.9|26372.9|26369.9|26362.9|26382.4|26375.4|26367.4|26360.4|244
1665553200000|2022-10-12 05:40:00|26367.4|26360.4|26387.4|26380.4|26387.4|26380.4|26362.4|26355.4|319
1665553500000|2022-10-12 05:45:00|26392.4|26385.4|26417.4|26410.4|26422.4|26415.4|26387.4|26380.4|557
1665553800000|2022-10-12 05:50:00|26412.4|26405.4|26432.4|26425.4|26432.4|26425.4|26407.4|26400.4|506
1665554100000|2022-10-12 05:55:00|26429.9|26422.9|26397.4|26390.4|26432.4|26425.4|26397.4|26390.4|1132
1665554400000|2022-10-12 06:00:00|26402.4|26395.4|26397.4|26390.4|26427.4|26420.4|26392.4|26385.4|2214
1665554700000|2022-10-12 06:05:00|26399.9|26392.9|26412.4|26405.4|26422.4|26415.4|26397.4|26390.4|410
1665555000000|2022-10-12 06:10:00|26409.9|26402.9|26412.4|26405.4|26427.4|26420.4|26397.4|26390.4|466
1665555300000|2022-10-12 06:15:00|26407.4|26400.4|26397.4|26390.4|26412.4|26405.4|26384.9|26377.9|1203
1665555600000|2022-10-12 06:20:00|26392.4|26385.4|26394.9|26387.9|26397.4|26390.4|26377.4|26370.4|261
1665555900000|2022-10-12 06:25:00|26397.4|26390.4|26427.4|26420.4|26427.4|26420.4|26392.4|26385.4|503
1665556200000|2022-10-12 06:30:00|26424.9|26417.9|26427.4|26420.4|26432.4|26425.4|26422.4|26415.4|100
1665556500000|2022-10-12 06:35:00|26432.4|26425.4|26429.9|26422.9|26447.4|26440.4|26422.4|26415.4|77
1665556800000|2022-10-12 06:40:00|26432.4|26425.4|26434.9|26427.9|26437.4|26430.4|26427.4|26420.4|33
1665557100000|2022-10-12 06:45:00|26432.4|26425.4|26452.4|26445.4|26452.4|26445.4|26432.4|26425.4|55
1665557400000|2022-10-12 06:50:00|26447.4|26440.4|26432.4|26425.4|26449.9|26442.9|26427.4|26420.4|125
1665557700000|2022-10-12 06:55:00|26429.9|26422.9|26417.4|26410.4|26432.4|26425.4|26417.4|26410.4|194
1665558000000|2022-10-12 07:00:00|26422.4|26415.4|26382.4|26375.4|26422.4|26415.4|26377.4|26370.4|271
1665558300000|2022-10-12 07:05:00|26387.4|26380.4|26382.4|26375.4|26427.4|26420.4|26377.4|26370.4|89
1665558600000|2022-10-12 07:10:00|26379.9|26372.9|26384.9|26377.9|26392.4|26385.4|26364.9|26357.9|62
1665558900000|2022-10-12 07:15:00|26382.4|26375.4|26392.4|26385.4|26402.4|26395.4|26374.9|26367.9|139
1665559200000|2022-10-12 07:20:00|26389.9|26382.9|26414.9|26407.9|26427.4|26420.4|26389.9|26382.9|92
1665559500000|2022-10-12 07:25:00|26417.4|26410.4|26354.9|26347.9|26422.4|26415.4|26332.4|26325.4|483
1665559800000|2022-10-12 07:30:00|26352.4|26345.4|26347.4|26340.4|26354.9|26347.9|26322.4|26315.4|407
1665560100000|2022-10-12 07:35:00|26349.9|26342.9|26367.4|26360.4|26374.9|26367.9|26347.4|26340.4|148
1665560400000|2022-10-12 07:40:00|26364.9|26357.9|26367.4|26360.4|26377.4|26370.4|26352.4|26345.4|140
1665560700000|2022-10-12 07:45:00|26364.9|26357.9|26372.4|26365.4|26397.4|26390.4|26362.4|26355.4|173
1665561000000|2022-10-12 07:50:00|26367.4|26360.4|26392.4|26385.4|26397.4|26390.4|26362.4|26355.4|157
1665561300000|2022-10-12 07:55:00|26389.9|26382.9|26372.4|26365.4|26397.4|26390.4|26367.4|26360.4|192
1665561600000|2022-10-12 08:00:00|26369.9|26362.9|26402.4|26395.4|26407.4|26400.4|26362.4|26355.4|210
1665561900000|2022-10-12 08:05:00|26404.9|26397.9|26392.4|26385.4|26412.4|26405.4|26387.4|26380.4|203
1665562200000|2022-10-12 08:10:00|26394.9|26387.9|26382.4|26375.4|26407.4|26400.4|26382.4|26375.4|146
1665562500000|2022-10-12 08:15:00|26387.4|26380.4|26397.4|26390.4|26417.4|26410.4|26377.4|26370.4|158
1665562800000|2022-10-12 08:20:00|26402.4|26395.4|26412.4|26405.4|26417.4|26410.4|26392.4|26385.4|124
1665563100000|2022-10-12 08:25:00|26414.9|26407.9|26427.4|26420.4|26432.4|26425.4|26402.4|26395.4|134
1665563400000|2022-10-12 08:30:00|26424.9|26417.9|26397.4|26390.4|26432.4|26425.4|26397.4|26390.4|119
1665563700000|2022-10-12 08:35:00|26392.4|26385.4|26402.4|26395.4|26412.4|26405.4|26387.4|26380.4|193
1665564000000|2022-10-12 08:40:00|26404.9|26397.9|26407.4|26400.4|26422.4|26415.4|26399.9|26392.9|71
1665564300000|2022-10-12 08:45:00|26404.9|26397.9|26417.4|26410.4|26427.4|26420.4|26397.4|26390.4|62
1665564600000|2022-10-12 08:50:00|26419.9|26412.9|26422.4|26415.4|26424.9|26417.9|26409.9|26402.9|38
1665564900000|2022-10-12 08:55:00|26419.9|26412.9|26412.4|26405.4|26429.9|26422.9|26412.4|26405.4|65
1665565200000|2022-10-12 09:00:00|26409.9|26402.9|26452.4|26445.4|26457.4|26450.4|26402.4|26395.4|218
1665565500000|2022-10-12 09:05:00|26449.9|26442.9|26442.4|26435.4|26452.4|26445.4|26432.4|26425.4|205
1665565800000|2022-10-12 09:10:00|26444.9|26437.9|26447.4|26440.4|26457.4|26450.4|26437.4|26430.4|134
1665566100000|2022-10-12 09:15:00|26444.9|26437.9|26454.9|26447.9|26457.4|26450.4|26442.4|26435.4|143
1665566400000|2022-10-12 09:20:00|26457.4|26450.4|26462.4|26455.4|26472.4|26465.4|26452.4|26445.4|61
1665566700000|2022-10-12 09:25:00|26464.9|26457.9|26492.4|26485.4|26492.4|26485.4|26462.4|26455.4|260
1665567000000|2022-10-12 09:30:00|26487.4|26480.4|26472.4|26465.4|26492.4|26485.4|26472.4|26465.4|265
1665567300000|2022-10-12 09:35:00|26474.9|26467.9|26472.4|26465.4|26477.4|26470.4|26457.4|26450.4|277
1665567600000|2022-10-12 09:40:00|26477.4|26470.4|26462.4|26455.4|26482.4|26475.4|26457.4|26450.4|53
1665567900000|2022-10-12 09:45:00|26459.9|26452.9|26447.4|26440.4|26462.4|26455.4|26447.4|26440.4|48
1665568200000|2022-10-12 09:50:00|26444.9|26437.9|26447.4|26440.4|26457.4|26450.4|26442.4|26435.4|55
1665568500000|2022-10-12 09:55:00|26452.4|26445.4|26462.4|26455.4|26462.4|26455.4|26447.4|26440.4|55
1665568800000|2022-10-12 10:00:00|26457.4|26450.4|26472.4|26465.4|26477.4|26470.4|26457.4|26450.4|77
1665569100000|2022-10-12 10:05:00|26469.9|26462.9|26457.4|26450.4|26472.4|26465.4|26457.4|26450.4|50
1665569400000|2022-10-12 10:10:00|26459.9|26452.9|26447.4|26440.4|26464.9|26457.9|26447.4|26440.4|62
1665569700000|2022-10-12 10:15:00|26449.9|26442.9|26442.4|26435.4|26462.4|26455.4|26442.4|26435.4|54
1665570000000|2022-10-12 10:20:00|26447.4|26440.4|26427.4|26420.4|26447.4|26440.4|26427.4|26420.4|69
1665570300000|2022-10-12 10:25:00|26422.4|26415.4|26432.4|26425.4|26432.4|26425.4|26417.4|26410.4|104
1665570600000|2022-10-12 10:30:00|26429.9|26422.9|26422.4|26415.4|26432.4|26425.4|26412.4|26405.4|30
1665570900000|2022-10-12 10:35:00|26419.9|26412.9|26432.4|26425.4|26434.9|26427.9|26417.4|26410.4|47
1665571200000|2022-10-12 10:40:00|26429.9|26422.9|26417.4|26410.4|26432.4|26425.4|26412.4|26405.4|113
1665571500000|2022-10-12 10:45:00|26419.9|26412.9|26412.4|26405.4|26427.4|26420.4|26412.4|26405.4|263
1665571800000|2022-10-12 10:50:00|26414.9|26407.9|26422.4|26415.4|26422.4|26415.4|26407.4|26400.4|84
1665572100000|2022-10-12 10:55:00|26419.9|26412.9|26442.4|26435.4|26442.4|26435.4|26417.4|26410.4|52
1665572400000|2022-10-12 11:00:00|26439.9|26432.9|26434.9|26427.9|26452.4|26445.4|26429.9|26422.9|66
1665572700000|2022-10-12 11:05:00|26432.4|26425.4|26437.4|26430.4|26442.4|26435.4|26432.4|26425.4|23
1665573000000|2022-10-12 11:10:00|26439.9|26432.9|26442.4|26435.4|26447.4|26440.4|26422.4|26415.4|91
1665573300000|2022-10-12 11:15:00|26444.9|26437.9|26437.4|26430.4|26444.9|26437.9|26427.4|26420.4|32
1665573600000|2022-10-12 11:20:00|26432.4|26425.4|26447.4|26440.4|26447.4|26440.4|26432.4|26425.4|39
1665573900000|2022-10-12 11:25:00|26442.4|26435.4|26457.4|26450.4|26462.4|26455.4|26439.9|26432.9|79
1665574200000|2022-10-12 11:30:00|26459.9|26452.9|26454.9|26447.9|26462.4|26455.4|26452.4|26445.4|42
1665574500000|2022-10-12 11:35:00|26452.4|26445.4|26462.4|26455.4|26467.4|26460.4|26447.4|26440.4|87
1665574800000|2022-10-12 11:40:00|26459.9|26452.9|26447.4|26440.4|26459.9|26452.9|26442.4|26435.4|55
1665575100000|2022-10-12 11:45:00|26444.9|26437.9|26437.4|26430.4|26447.4|26440.4|26432.4|26425.4|92
1665575400000|2022-10-12 11:50:00|26432.4|26425.4|26437.4|26430.4|26447.4|26440.4|26427.4|26420.4|88
1665575700000|2022-10-12 11:55:00|26442.4|26435.4|26427.4|26420.4|26447.4|26440.4|26427.4|26420.4|62
1665576000000|2022-10-12 12:00:00|26432.4|26425.4|26432.4|26425.4|26442.4|26435.4|26427.4|26420.4|41
1665576300000|2022-10-12 12:05:00|26429.9|26422.9|26432.4|26425.4|26439.9|26432.9|26419.9|26412.9|81
1665576600000|2022-10-12 12:10:00|26434.9|26427.9|26432.4|26425.4|26437.4|26430.4|26422.4|26415.4|56
1665576900000|2022-10-12 12:15:00|26437.4|26430.4|26439.9|26432.9|26447.4|26440.4|26432.4|26425.4|71
1665577200000|2022-10-12 12:20:00|26442.4|26435.4|26452.4|26445.4|26452.4|26445.4|26427.4|26420.4|84
1665577500000|2022-10-12 12:25:00|26457.4|26450.4|26449.9|26442.9|26467.4|26460.4|26442.4|26435.4|212
1665577800000|2022-10-12 12:30:00|26439.9|26432.9|26352.4|26345.4|26439.9|26432.9|26342.4|26335.4|1266
1665578100000|2022-10-12 12:35:00|26347.4|26340.4|26372.4|26365.4|26387.4|26380.4|26332.4|26325.4|375
1665578400000|2022-10-12 12:40:00|26377.4|26370.4|26397.4|26390.4|26407.4|26400.4|26352.4|26345.4|264
1665578700000|2022-10-12 12:45:00|26394.9|26387.9|26377.4|26370.4|26404.9|26397.9|26367.4|26360.4|152
1665579000000|2022-10-12 12:50:00|26382.4|26375.4|26367.4|26360.4|26397.4|26390.4|26362.4|26355.4|252
1665579300000|2022-10-12 12:55:00|26369.9|26362.9|26367.4|26360.4|26382.4|26375.4|26357.4|26350.4|139
1665579600000|2022-10-12 13:00:00|26369.9|26362.9|26344.9|26337.9|26372.4|26365.4|26342.4|26335.4|304
1665579900000|2022-10-12 13:05:00|26347.4|26340.4|26317.4|26310.4|26352.4|26345.4|26314.9|26307.9|419
1665580200000|2022-10-12 13:10:00|26319.9|26312.9|26332.4|26325.4|26347.4|26340.4|26317.4|26310.4|95
1665580500000|2022-10-12 13:15:00|26337.4|26330.4|26367.4|26360.4|26372.4|26365.4|26332.4|26325.4|192
1665580800000|2022-10-12 13:20:00|26364.9|26357.9|26367.4|26360.4|26369.9|26362.9|26354.9|26347.9|55
1665581100000|2022-10-12 13:25:00|26364.9|26357.9|26362.4|26355.4|26367.4|26360.4|26352.4|26345.4|60
1665581400000|2022-10-12 13:30:00|26367.4|26360.4|26329.9|26322.9|26367.4|26360.4|26297.4|26290.4|724
1665581700000|2022-10-12 13:35:00|26327.4|26320.4|26402.4|26395.4|26417.4|26410.4|26327.4|26320.4|542
1665582000000|2022-10-12 13:40:00|26397.4|26390.4|26427.4|26420.4|26432.4|26425.4|26367.4|26360.4|354
1665582300000|2022-10-12 13:45:00|26424.9|26417.9|26407.4|26400.4|26442.4|26435.4|26399.9|26392.9|471
1665582600000|2022-10-12 13:50:00|26404.9|26397.9|26389.9|26382.9|26417.4|26410.4|26382.4|26375.4|240
1665582900000|2022-10-12 13:55:00|26387.4|26380.4|26412.4|26405.4|26427.4|26420.4|26382.4|26375.4|177
1665583200000|2022-10-12 14:00:00|26417.4|26410.4|26422.4|26415.4|26437.4|26430.4|26407.4|26400.4|463
1665583500000|2022-10-12 14:05:00|26419.9|26412.9|26392.4|26385.4|26427.4|26420.4|26377.4|26370.4|191
1665583800000|2022-10-12 14:10:00|26389.9|26382.9|26382.4|26375.4|26402.4|26395.4|26377.4|26370.4|153
1665584100000|2022-10-12 14:15:00|26384.9|26377.9|26394.9|26387.9|26402.4|26395.4|26369.9|26362.9|171
1665584400000|2022-10-12 14:20:00|26392.4|26385.4|26372.4|26365.4|26394.9|26387.9|26347.4|26340.4|202
1665584700000|2022-10-12 14:25:00|26374.9|26367.9|26397.4|26390.4|26417.4|26410.4|26367.4|26360.4|166
1665585000000|2022-10-12 14:30:00|26399.9|26392.9|26402.4|26395.4|26422.4|26415.4|26387.4|26380.4|142
1665585300000|2022-10-12 14:35:00|26407.4|26400.4|26377.4|26370.4|26407.4|26400.4|26377.4|26370.4|138
1665585600000|2022-10-12 14:40:00|26374.9|26367.9|26362.4|26355.4|26382.4|26375.4|26357.4|26350.4|178
1665585900000|2022-10-12 14:45:00|26359.9|26352.9|26372.4|26365.4|26384.9|26377.9|26347.4|26340.4|199
1665586200000|2022-10-12 14:50:00|26374.9|26367.9|26392.4|26385.4|26397.4|26390.4|26367.4|26360.4|94
1665586500000|2022-10-12 14:55:00|26389.9|26382.9|26377.4|26370.4|26397.4|26390.4|26377.4|26370.4|72
1665586800000|2022-10-12 15:00:00|26382.4|26375.4|26402.4|26395.4|26414.9|26407.9|26372.4|26365.4|144
1665587100000|2022-10-12 15:05:00|26399.9|26392.9|26414.9|26407.9|26422.4|26415.4|26397.4|26390.4|224
1665587400000|2022-10-12 15:10:00|26412.4|26405.4|26422.4|26415.4|26427.4|26420.4|26409.9|26402.9|95
1665587700000|2022-10-12 15:15:00|26427.4|26420.4|26432.4|26425.4|26437.4|26430.4|26412.4|26405.4|216
1665588000000|2022-10-12 15:20:00|26429.9|26422.9|26422.4|26415.4|26442.4|26435.4|26417.4|26410.4|179
1665588300000|2022-10-12 15:25:00|26427.4|26420.4|26427.4|26420.4|26427.4|26420.4|26407.4|26400.4|126
1665588600000|2022-10-12 15:30:00|26429.9|26422.9|26414.9|26407.9|26432.4|26425.4|26412.4|26405.4|253
1665588900000|2022-10-12 15:35:00|26412.4|26405.4|26417.4|26410.4|26437.4|26430.4|26412.4|26405.4|254
1665589200000|2022-10-12 15:40:00|26419.9|26412.9|26442.4|26435.4|26457.4|26450.4|26412.4|26405.4|208
1665589500000|2022-10-12 15:45:00|26439.9|26432.9|26427.4|26420.4|26442.4|26435.4|26422.4|26415.4|215
1665589800000|2022-10-12 15:50:00|26422.4|26415.4|26447.4|26440.4|26447.4|26440.4|26422.4|26415.4|174
1665590100000|2022-10-12 15:55:00|26442.4|26435.4|26442.4|26435.4|26452.4|26445.4|26432.4|26425.4|89
1665590400000|2022-10-12 16:00:00|26444.9|26437.9|26442.4|26435.4|26457.4|26450.4|26437.4|26430.4|119
1665590700000|2022-10-12 16:05:00|26439.9|26432.9|26437.4|26430.4|26469.9|26462.9|26427.4|26420.4|252
1665591000000|2022-10-12 16:10:00|26439.9|26432.9|26427.4|26420.4|26442.4|26435.4|26412.4|26405.4|158
1665591300000|2022-10-12 16:15:00|26422.4|26415.4|26439.9|26432.9|26442.4|26435.4|26422.4|26415.4|43
1665591600000|2022-10-12 16:20:00|26442.4|26435.4|26437.4|26430.4|26452.4|26445.4|26432.4|26425.4|175
1665591900000|2022-10-12 16:25:00|26432.4|26425.4|26417.4|26410.4|26447.4|26440.4|26412.4|26405.4|122
1665592200000|2022-10-12 16:30:00|26419.9|26412.9|26417.4|26410.4|26422.4|26415.4|26402.4|26395.4|89
1665592500000|2022-10-12 16:35:00|26414.9|26407.9|26399.9|26392.9|26419.9|26412.9|26392.4|26385.4|65
1665592800000|2022-10-12 16:40:00|26397.4|26390.4|26402.4|26395.4|26402.4|26395.4|26392.4|26385.4|48
1665593100000|2022-10-12 16:45:00|26399.9|26392.9|26407.4|26400.4|26417.4|26410.4|26397.4|26390.4|85
1665593400000|2022-10-12 16:50:00|26409.9|26402.9|26417.4|26410.4|26422.4|26415.4|26407.4|26400.4|56
1665593700000|2022-10-12 16:55:00|26419.9|26412.9|26422.4|26415.4|26432.4|26425.4|26417.4|26410.4|78
1665594000000|2022-10-12 17:00:00|26427.4|26420.4|26412.4|26405.4|26432.4|26425.4|26407.4|26400.4|103
1665594300000|2022-10-12 17:05:00|26409.9|26402.9|26427.4|26420.4|26432.4|26425.4|26407.4|26400.4|28
1665594600000|2022-10-12 17:10:00|26429.9|26422.9|26422.4|26415.4|26432.4|26425.4|26417.4|26410.4|66
1665594900000|2022-10-12 17:15:00|26419.9|26412.9|26397.4|26390.4|26422.4|26415.4|26397.4|26390.4|36
1665595200000|2022-10-12 17:20:00|26399.9|26392.9|26397.4|26390.4|26402.4|26395.4|26397.4|26390.4|57
1665595500000|2022-10-12 17:25:00|26399.9|26392.9|26412.4|26405.4|26417.4|26410.4|26397.4|26390.4|25
1665595800000|2022-10-12 17:30:00|26414.9|26407.9|26387.4|26380.4|26414.9|26407.9|26387.4|26380.4|35
1665596100000|2022-10-12 17:35:00|26384.9|26377.9|26382.4|26375.4|26387.4|26380.4|26372.4|26365.4|75
1665596400000|2022-10-12 17:40:00|26387.4|26380.4|26379.9|26372.9|26387.4|26380.4|26372.4|26365.4|61
1665596700000|2022-10-12 17:45:00|26382.4|26375.4|26384.9|26377.9|26387.4|26380.4|26372.4|26365.4|89
1665597000000|2022-10-12 17:50:00|26387.4|26380.4|26379.9|26372.9|26387.4|26380.4|26372.4|26365.4|42
1665597300000|2022-10-12 17:55:00|26377.4|26370.4|26374.9|26367.9|26379.9|26372.9|26367.4|26360.4|87
1665597600000|2022-10-12 18:00:00|26372.4|26365.4|26379.9|26372.9|26424.9|26417.9|26362.4|26355.4|349
1665597900000|2022-10-12 18:05:00|26377.4|26370.4|26412.4|26405.4|26437.4|26430.4|26372.4|26365.4|168
1665598200000|2022-10-12 18:10:00|26409.9|26402.9|26437.4|26430.4|26447.4|26440.4|26389.9|26382.9|221
1665598500000|2022-10-12 18:15:00|26439.9|26432.9|26422.4|26415.4|26442.4|26435.4|26409.9|26402.9|121
1665598800000|2022-10-12 18:20:00|26424.9|26417.9|26412.4|26405.4|26427.4|26420.4|26392.4|26385.4|128
1665599100000|2022-10-12 18:25:00|26409.9|26402.9|26437.4|26430.4|26444.9|26437.9|26407.4|26400.4|122
1665599400000|2022-10-12 18:30:00|26439.9|26432.9|26434.9|26427.9|26452.4|26445.4|26414.9|26407.9|79
1665599700000|2022-10-12 18:35:00|26432.4|26425.4|26432.4|26425.4|26449.9|26442.9|26422.4|26415.4|61
1665600000000|2022-10-12 18:40:00|26429.9|26422.9|26417.4|26410.4|26437.4|26430.4|26412.4|26405.4|35
1665600300000|2022-10-12 18:45:00|26412.4|26405.4|26397.4|26390.4|26424.9|26417.9|26392.4|26385.4|39
1665600600000|2022-10-12 18:50:00|26392.4|26385.4|26382.4|26375.4|26402.4|26395.4|26377.4|26370.4|70
1665600900000|2022-10-12 18:55:00|26379.9|26372.9|26377.4|26370.4|26392.4|26385.4|26367.4|26360.4|91
1665601200000|2022-10-12 19:00:00|26374.9|26367.9|26367.4|26360.4|26387.4|26380.4|26362.4|26355.4|114
1665601500000|2022-10-12 19:05:00|26364.9|26357.9|26377.4|26370.4|26387.4|26380.4|26357.4|26350.4|99
1665601800000|2022-10-12 19:10:00|26379.9|26372.9|26382.4|26375.4|26387.4|26380.4|26377.4|26370.4|39
1665602100000|2022-10-12 19:15:00|26379.9|26372.9|26402.4|26395.4|26402.4|26395.4|26367.4|26360.4|47
1665602400000|2022-10-12 19:20:00|26399.9|26392.9|26387.4|26380.4|26407.4|26400.4|26387.4|26380.4|44
1665602700000|2022-10-12 19:25:00|26389.9|26382.9|26382.4|26375.4|26397.4|26390.4|26382.4|26375.4|44
1665603000000|2022-10-12 19:30:00|26379.9|26372.9|26402.4|26395.4|26407.4|26400.4|26377.4|26370.4|77
1665603300000|2022-10-12 19:35:00|26404.9|26397.9|26407.4|26400.4|26414.9|26407.9|26402.4|26395.4|80
1665603600000|2022-10-12 19:40:00|26412.4|26405.4|26407.4|26400.4|26412.4|26405.4|26397.4|26390.4|45
1665603900000|2022-10-12 19:45:00|26404.9|26397.9|26382.4|26375.4|26407.4|26400.4|26382.4|26375.4|89
1665604200000|2022-10-12 19:50:00|26379.9|26372.9|26387.4|26380.4|26387.4|26380.4|26367.4|26360.4|164
1665604500000|2022-10-12 19:55:00|26384.9|26377.9|26357.4|26350.4|26387.4|26380.4|26357.4|26350.4|261
1665604800000|2022-10-12 20:00:00|26359.9|26352.9|26357.4|26350.4|26367.4|26360.4|26357.4|26350.4|74
1665605100000|2022-10-12 20:05:00|26352.4|26345.4|26362.4|26355.4|26364.9|26357.9|26352.4|26345.4|34
1665605400000|2022-10-12 20:10:00|26367.4|26360.4|26364.9|26357.9|26369.9|26362.9|26362.4|26355.4|9
1665605700000|2022-10-12 20:15:00|26362.4|26355.4|26364.9|26357.9|26367.4|26360.4|26362.4|26355.4|3
1665606000000|2022-10-12 20:20:00|26367.4|26360.4|26367.4|26360.4|26372.4|26365.4|26367.4|26360.4|2
1665606300000|2022-10-12 20:25:00|26369.9|26362.9|26367.4|26360.4|26369.9|26362.9|26364.9|26357.9|8
1665606900000|2022-10-12 20:35:00|26372.4|26365.4|26369.9|26362.9|26372.4|26365.4|26367.4|26360.4|6
1665607200000|2022-10-12 20:40:00|26372.4|26365.4|26372.4|26365.4|26372.4|26365.4|26372.4|26365.4|1
1665607500000|2022-10-12 20:45:00|26374.9|26367.9|26374.9|26367.9|26377.4|26370.4|26372.4|26365.4|7
1665607800000|2022-10-12 20:50:00|26372.4|26365.4|26374.9|26367.9|26379.9|26372.9|26372.4|26365.4|12
1665608100000|2022-10-12 20:55:00|26372.4|26365.4|26373.9|26358.9|26378.9|26367.9|26369.9|26358.9|33
1665608400000|2022-10-12 21:00:00|26371.4|26356.4|26371.4|26356.4|26378.9|26363.9|26366.4|26351.4|1
1665608700000|2022-10-12 21:05:00|26373.9|26358.9|26371.4|26356.4|26373.9|26358.9|26371.4|26356.4|0
1665609000000|2022-10-12 21:10:00|26373.9|26358.9|26373.9|26358.9|26373.9|26358.9|26373.9|26358.9|0
1665609300000|2022-10-12 21:15:00|26379.1|26349.1|26379.5|26349.5|26380.6|26350.6|26378.3|26348.3|19576
1665609600000|2022-10-12 21:20:00|26379.7|26349.7|26377.6|26347.6|26379.7|26349.7|26375.9|26345.9|0
1665609900000|2022-10-12 21:25:00|26377|26347|26377.3|26347.3|26378|26348|26377|26347|0
1665610200000|2022-10-12 21:30:00|26378|26348|26380.5|26350.5|26380.5|26350.5|26378|26348|0
1665610500000|2022-10-12 21:35:00|26380.2|26350.2|26381.4|26351.4|26381.4|26351.4|26379.8|26349.8|0
1665610800000|2022-10-12 21:40:00|26381.8|26351.8|26379.5|26349.5|26382.1|26352.1|26379.5|26349.5|0
1665611100000|2022-10-12 21:45:00|26379.1|26349.1|26379.3|26349.3|26379.3|26349.3|26377.8|26347.8|0
1665611400000|2022-10-12 21:50:00|26379.9|26349.9|26379.8|26349.8|26380.8|26350.8|26378.4|26348.4|0
1665611700000|2022-10-12 21:55:00|26379.4|26349.4|26387.2|26357.2|26387.9|26357.9|26379.2|26349.2|0
1665612000000|2022-10-12 22:00:00|26391|26361|26403.9|26388.9|26403.9|26388.9|26388.9|26361|7
1665612300000|2022-10-12 22:05:00|26401.4|26386.4|26391.4|26376.4|26401.4|26386.4|26388.9|26373.9|3
1665612600000|2022-10-12 22:10:00|26386.4|26371.4|26388.9|26373.9|26391.4|26376.4|26386.4|26371.4|3
1665612900000|2022-10-12 22:15:00|26391.4|26376.4|26388.9|26373.9|26396.4|26381.4|26386.4|26371.4|12
1665613200000|2022-10-12 22:20:00|26386.4|26371.4|26388.9|26373.9|26396.4|26381.4|26386.4|26371.4|1
1665613500000|2022-10-12 22:25:00|26391.4|26376.4|26391.4|26376.4|26391.4|26376.4|26388.9|26373.9|1
1665613800000|2022-10-12 22:30:00|26388.9|26373.9|26388.9|26373.9|26393.9|26378.9|26386.4|26371.4|0
1665614100000|2022-10-12 22:35:00|26386.4|26371.4|26386.4|26371.4|26388.9|26373.9|26386.4|26371.4|0
1665614400000|2022-10-12 22:40:00|26388.9|26373.9|26388.9|26373.9|26391.4|26376.4|26386.4|26371.4|1
1665615000000|2022-10-12 22:50:00|26391.4|26376.4|26391.4|26376.4|26391.4|26376.4|26383.9|26368.9|2
1665615300000|2022-10-12 22:55:00|26386.4|26371.4|26386.4|26371.4|26386.4|26371.4|26386.4|26371.4|2
1665615600000|2022-10-12 23:00:00|26381.4|26366.4|26388.9|26373.9|26388.9|26373.9|26381.4|26366.4|7
1665615900000|2022-10-12 23:05:00|26386.4|26371.4|26383.9|26368.9|26386.4|26371.4|26381.4|26366.4|1
1665616200000|2022-10-12 23:10:00|26386.4|26371.4|26396.4|26381.4|26401.4|26386.4|26386.4|26371.4|12
1665616500000|2022-10-12 23:15:00|26398.9|26383.9|26393.9|26378.9|26401.4|26386.4|26393.9|26378.9|0
1665616800000|2022-10-12 23:20:00|26391.4|26376.4|26388.9|26373.9|26396.4|26381.4|26388.9|26373.9|1
1665617100000|2022-10-12 23:25:00|26391.4|26376.4|26393.9|26378.9|26396.4|26381.4|26391.4|26376.4|9
1665617400000|2022-10-12 23:30:00|26396.4|26381.4|26407.4|26400.4|26412.4|26405.4|26389.9|26378.9|15453
1665617700000|2022-10-12 23:35:00|26409.9|26402.9|26414.9|26407.9|26417.4|26410.4|26409.9|26402.9|85
1665618000000|2022-10-12 23:40:00|26417.4|26410.4|26404.9|26397.9|26417.4|26410.4|26402.4|26395.4|126
1665618300000|2022-10-12 23:45:00|26407.4|26400.4|26422.4|26415.4|26422.4|26415.4|26402.4|26395.4|383
1665618600000|2022-10-12 23:50:00|26419.9|26412.9|26409.9|26402.9|26427.4|26420.4|26407.4|26400.4|172
1665618900000|2022-10-12 23:55:00|26407.4|26400.4|26414.9|26407.9|26422.4|26415.4|26402.4|26395.4|226
1665619200000|2022-10-13 00:00:00|26402.4|26395.4|26382.4|26375.4|26407.4|26400.4|26352.4|26345.4|2187
1665619500000|2022-10-13 00:05:00|26387.4|26380.4|26372.4|26365.4|26392.4|26385.4|26359.9|26352.9|713
1665619800000|2022-10-13 00:10:00|26369.9|26362.9|26367.4|26360.4|26387.4|26380.4|26357.4|26350.4|615
1665620100000|2022-10-13 00:15:00|26364.9|26357.9|26359.9|26352.9|26382.4|26375.4|26352.4|26345.4|567
1665620400000|2022-10-13 00:20:00|26362.4|26355.4|26357.4|26350.4|26372.4|26365.4|26342.4|26335.4|502
1665620700000|2022-10-13 00:25:00|26354.9|26347.9|26347.4|26340.4|26367.4|26360.4|26347.4|26340.4|281
1665621000000|2022-10-13 00:30:00|26349.9|26342.9|26327.4|26320.4|26352.4|26345.4|26327.4|26320.4|482
1665621300000|2022-10-13 00:35:00|26329.9|26322.9|26322.4|26315.4|26352.4|26345.4|26309.9|26302.9|398
1665621600000|2022-10-13 00:40:00|26327.4|26320.4|26322.4|26315.4|26337.4|26330.4|26317.4|26310.4|285
1665621900000|2022-10-13 00:45:00|26319.9|26312.9|26322.4|26315.4|26327.4|26320.4|26297.4|26290.4|302
1665622200000|2022-10-13 00:50:00|26324.9|26317.9|26357.4|26350.4|26362.4|26355.4|26322.4|26315.4|236
1665622500000|2022-10-13 00:55:00|26352.4|26345.4|26347.4|26340.4|26359.9|26352.9|26342.4|26335.4|308
1665622800000|2022-10-13 01:00:00|26349.9|26342.9|26352.4|26345.4|26362.4|26355.4|26342.4|26335.4|265
1665623100000|2022-10-13 01:05:00|26357.4|26350.4|26347.4|26340.4|26357.4|26350.4|26342.4|26335.4|168
1665623400000|2022-10-13 01:10:00|26342.4|26335.4|26337.4|26330.4|26357.4|26350.4|26337.4|26330.4|161
1665623700000|2022-10-13 01:15:00|26332.4|26325.4|26312.4|26305.4|26332.4|26325.4|26302.4|26295.4|385
1665624000000|2022-10-13 01:20:00|26309.9|26302.9|26277.4|26270.4|26322.4|26315.4|26272.4|26265.4|554
1665624300000|2022-10-13 01:25:00|26272.4|26265.4|26302.4|26295.4|26312.4|26305.4|26262.4|26255.4|524
1665624600000|2022-10-13 01:30:00|26297.4|26290.4|26277.4|26270.4|26322.4|26315.4|26267.4|26260.4|738
1665624900000|2022-10-13 01:35:00|26279.9|26272.9|26262.4|26255.4|26297.4|26290.4|26262.4|26255.4|470
1665625200000|2022-10-13 01:40:00|26267.4|26260.4|26282.4|26275.4|26282.4|26275.4|26247.4|26240.4|424
1665625500000|2022-10-13 01:45:00|26277.4|26270.4|26287.4|26280.4|26299.9|26292.9|26267.4|26260.4|329
1665625800000|2022-10-13 01:50:00|26292.4|26285.4|26282.4|26275.4|26322.4|26315.4|26282.4|26275.4|570
1665626100000|2022-10-13 01:55:00|26287.4|26280.4|26292.4|26285.4|26297.4|26290.4|26279.9|26272.9|143
1665626400000|2022-10-13 02:00:00|26289.9|26282.9|26292.4|26285.4|26297.4|26290.4|26287.4|26280.4|158
1665626700000|2022-10-13 02:05:00|26289.9|26282.9|26289.9|26282.9|26302.4|26295.4|26282.4|26275.4|259
1665627000000|2022-10-13 02:10:00|26292.4|26285.4|26262.4|26255.4|26292.4|26285.4|26254.9|26247.9|172
1665627300000|2022-10-13 02:15:00|26259.9|26252.9|26257.4|26250.4|26262.4|26255.4|26247.4|26240.4|331
1665627600000|2022-10-13 02:20:00|26252.4|26245.4|26262.4|26255.4|26262.4|26255.4|26242.4|26235.4|289
1665627900000|2022-10-13 02:25:00|26259.9|26252.9|26247.4|26240.4|26267.4|26260.4|26247.4|26240.4|370
1665628200000|2022-10-13 02:30:00|26249.9|26242.9|26267.4|26260.4|26272.4|26265.4|26247.4|26240.4|362
1665628500000|2022-10-13 02:35:00|26272.4|26265.4|26262.4|26255.4|26277.4|26270.4|26257.4|26250.4|273
1665628800000|2022-10-13 02:40:00|26267.4|26260.4|26272.4|26265.4|26277.4|26270.4|26262.4|26255.4|152
1665629100000|2022-10-13 02:45:00|26274.9|26267.9|26267.4|26260.4|26277.4|26270.4|26267.4|26260.4|149
1665629400000|2022-10-13 02:50:00|26264.9|26257.9|26277.4|26270.4|26282.4|26275.4|26262.4|26255.4|196
1665629700000|2022-10-13 02:55:00|26272.4|26265.4|26272.4|26265.4|26272.4|26265.4|26262.4|26255.4|199
1665630000000|2022-10-13 03:00:00|26267.4|26260.4|26262.4|26255.4|26277.4|26270.4|26262.4|26255.4|48
1665630300000|2022-10-13 03:05:00|26264.9|26257.9|26277.4|26270.4|26277.4|26270.4|26262.4|26255.4|60
1665630600000|2022-10-13 03:10:00|26272.4|26265.4|26287.4|26280.4|26287.4|26280.4|26272.4|26265.4|92
1665630900000|2022-10-13 03:15:00|26284.9|26277.9|26277.4|26270.4|26284.9|26277.9|26277.4|26270.4|72
1665631200000|2022-10-13 03:20:00|26272.4|26265.4|26267.4|26260.4|26282.4|26275.4|26267.4|26260.4|115
1665631500000|2022-10-13 03:25:00|26269.9|26262.9|26277.4|26270.4|26279.9|26272.9|26262.4|26255.4|56
1665631800000|2022-10-13 03:30:00|26282.4|26275.4|26267.4|26260.4|26282.4|26275.4|26267.4|26260.4|197
1665632100000|2022-10-13 03:35:00|26272.4|26265.4|26282.4|26275.4|26282.4|26275.4|26272.4|26265.4|91
1665632400000|2022-10-13 03:40:00|26279.9|26272.9|26282.4|26275.4|26282.4|26275.4|26272.4|26265.4|101
1665632700000|2022-10-13 03:45:00|26277.4|26270.4|26277.4|26270.4|26282.4|26275.4|26272.4|26265.4|63
1665633000000|2022-10-13 03:50:00|26272.4|26265.4|26267.4|26260.4|26277.4|26270.4|26267.4|26260.4|118
1665633300000|2022-10-13 03:55:00|26269.9|26262.9|26262.4|26255.4|26272.4|26265.4|26257.4|26250.4|100
1665633600000|2022-10-13 04:00:00|26264.9|26257.9|26262.4|26255.4|26264.9|26257.9|26257.4|26250.4|138
1665633900000|2022-10-13 04:05:00|26257.4|26250.4|26262.4|26255.4|26262.4|26255.4|26257.4|26250.4|123
1665634200000|2022-10-13 04:10:00|26267.4|26260.4|26272.4|26265.4|26277.4|26270.4|26267.4|26260.4|118
1665634500000|2022-10-13 04:15:00|26277.4|26270.4|26272.4|26265.4|26277.4|26270.4|26272.4|26265.4|184
1665634800000|2022-10-13 04:20:00|26267.4|26260.4|26277.4|26270.4|26277.4|26270.4|26267.4|26260.4|68
1665635100000|2022-10-13 04:25:00|26272.4|26265.4|26272.4|26265.4|26277.4|26270.4|26272.4|26265.4|157
1665635400000|2022-10-13 04:30:00|26277.4|26270.4|26277.4|26270.4|26282.4|26275.4|26277.4|26270.4|116
1665635700000|2022-10-13 04:35:00|26274.9|26267.9|26267.4|26260.4|26277.4|26270.4|26267.4|26260.4|161
1665636000000|2022-10-13 04:40:00|26269.9|26262.9|26267.4|26260.4|26277.4|26270.4|26267.4|26260.4|88
1665636300000|2022-10-13 04:45:00|26272.4|26265.4|26272.4|26265.4|26272.4|26265.4|26267.4|26260.4|69
1665636600000|2022-10-13 04:50:00|26267.4|26260.4|26272.4|26265.4|26272.4|26265.4|26267.4|26260.4|91
1665636900000|2022-10-13 04:55:00|26277.4|26270.4|26272.4|26265.4|26277.4|26270.4|26267.4|26260.4|241
1665637200000|2022-10-13 05:00:00|26269.9|26262.9|26257.4|26250.4|26272.4|26265.4|26257.4|26250.4|437
1665637500000|2022-10-13 05:05:00|26252.4|26245.4|26262.4|26255.4|26262.4|26255.4|26252.4|26245.4|283
1665637800000|2022-10-13 05:10:00|26267.4|26260.4|26272.4|26265.4|26272.4|26265.4|26262.4|26255.4|324
1665638100000|2022-10-13 05:15:00|26267.4|26260.4|26262.4|26255.4|26272.4|26265.4|26262.4|26255.4|212
1665638400000|2022-10-13 05:20:00|26264.9|26257.9|26262.4|26255.4|26267.4|26260.4|26257.4|26250.4|384
1665638700000|2022-10-13 05:25:00|26259.9|26252.9|26267.4|26260.4|26272.4|26265.4|26257.4|26250.4|285
1665639000000|2022-10-13 05:30:00|26269.9|26262.9|26282.4|26275.4|26282.4|26275.4|26267.4|26260.4|262
1665639300000|2022-10-13 05:35:00|26279.9|26272.9|26277.4|26270.4|26282.4|26275.4|26277.4|26270.4|221
1665639600000|2022-10-13 05:40:00|26282.4|26275.4|26287.4|26280.4|26297.4|26290.4|26277.4|26270.4|357
1665639900000|2022-10-13 05:45:00|26284.9|26277.9|26272.4|26265.4|26287.4|26280.4|26272.4|26265.4|209
1665640200000|2022-10-13 05:50:00|26267.4|26260.4|26262.4|26255.4|26267.4|26260.4|26257.4|26250.4|846
1665640500000|2022-10-13 05:55:00|26259.9|26252.9|26247.4|26240.4|26259.9|26252.9|26242.4|26235.4|1108
1665640800000|2022-10-13 06:00:00|26237.4|26230.4|26272.4|26265.4|26287.4|26280.4|26217.4|26210.4|3436
1665641100000|2022-10-13 06:05:00|26274.9|26267.9|26277.4|26270.4|26292.4|26285.4|26267.4|26260.4|812
1665641400000|2022-10-13 06:10:00|26274.9|26267.9|26234.9|26227.9|26282.4|26275.4|26222.4|26215.4|645
1665641700000|2022-10-13 06:15:00|26232.4|26225.4|26227.4|26220.4|26237.4|26230.4|26209.9|26202.9|690
1665642000000|2022-10-13 06:20:00|26222.4|26215.4|26222.4|26215.4|26237.4|26230.4|26212.4|26205.4|290
1665642300000|2022-10-13 06:25:00|26219.9|26212.9|26224.9|26217.9|26227.4|26220.4|26214.9|26207.9|193
1665642600000|2022-10-13 06:30:00|26227.4|26220.4|26227.4|26220.4|26232.4|26225.4|26219.9|26212.9|57
1665642900000|2022-10-13 06:35:00|26222.4|26215.4|26217.4|26210.4|26227.4|26220.4|26212.4|26205.4|37
1665643200000|2022-10-13 06:40:00|26222.4|26215.4|26222.4|26215.4|26232.4|26225.4|26222.4|26215.4|126
1665643500000|2022-10-13 06:45:00|26227.4|26220.4|26232.4|26225.4|26232.4|26225.4|26222.4|26215.4|17
1665643800000|2022-10-13 06:50:00|26234.9|26227.9|26242.4|26235.4|26242.4|26235.4|26232.4|26225.4|21
1665644100000|2022-10-13 06:55:00|26247.4|26240.4|26232.4|26225.4|26247.4|26240.4|26227.4|26220.4|113
1665644400000|2022-10-13 07:00:00|26227.4|26220.4|26209.9|26202.9|26227.4|26220.4|26187.4|26180.4|270
1665644700000|2022-10-13 07:05:00|26207.4|26200.4|26202.4|26195.4|26217.4|26210.4|26182.4|26175.4|99
1665645000000|2022-10-13 07:10:00|26199.9|26192.9|26242.4|26235.4|26247.4|26240.4|26194.9|26187.9|92
1665645300000|2022-10-13 07:15:00|26244.9|26237.9|26257.4|26250.4|26264.9|26257.9|26242.4|26235.4|87
1665645600000|2022-10-13 07:20:00|26254.9|26247.9|26257.4|26250.4|26264.9|26257.9|26244.9|26237.9|30
1665645900000|2022-10-13 07:25:00|26254.9|26247.9|26272.4|26265.4|26272.4|26265.4|26254.9|26247.9|64
1665646200000|2022-10-13 07:30:00|26267.4|26260.4|26262.4|26255.4|26269.9|26262.9|26242.4|26235.4|248
1665646500000|2022-10-13 07:35:00|26259.9|26252.9|26262.4|26255.4|26272.4|26265.4|26252.4|26245.4|218
1665646800000|2022-10-13 07:40:00|26264.9|26257.9|26287.4|26280.4|26297.4|26290.4|26262.4|26255.4|165
1665647100000|2022-10-13 07:45:00|26284.9|26277.9|26279.9|26272.9|26297.4|26290.4|26274.9|26267.9|264
1665647400000|2022-10-13 07:50:00|26277.4|26270.4|26287.4|26280.4|26292.4|26285.4|26277.4|26270.4|52
1665647700000|2022-10-13 07:55:00|26284.9|26277.9|26282.4|26275.4|26297.4|26290.4|26282.4|26275.4|163
1665648000000|2022-10-13 08:00:00|26284.9|26277.9|26277.4|26270.4|26292.4|26285.4|26267.4|26260.4|97
1665648300000|2022-10-13 08:05:00|26274.9|26267.9|26267.4|26260.4|26287.4|26280.4|26262.4|26255.4|48
1665648600000|2022-10-13 08:10:00|26272.4|26265.4|26277.4|26270.4|26277.4|26270.4|26257.4|26250.4|114
1665648900000|2022-10-13 08:15:00|26282.4|26275.4|26282.4|26275.4|26287.4|26280.4|26272.4|26265.4|96
1665649200000|2022-10-13 08:20:00|26284.9|26277.9|26277.4|26270.4|26287.4|26280.4|26272.4|26265.4|19
1665649500000|2022-10-13 08:25:00|26272.4|26265.4|26297.4|26290.4|26297.4|26290.4|26272.4|26265.4|52
1665649800000|2022-10-13 08:30:00|26294.9|26287.9|26307.4|26300.4|26312.4|26305.4|26287.4|26280.4|154
1665650100000|2022-10-13 08:35:00|26302.4|26295.4|26312.4|26305.4|26312.4|26305.4|26302.4|26295.4|76
1665650400000|2022-10-13 08:40:00|26317.4|26310.4|26312.4|26305.4|26322.4|26315.4|26307.4|26300.4|92
1665650700000|2022-10-13 08:45:00|26309.9|26302.9|26312.4|26305.4|26312.4|26305.4|26302.4|26295.4|48
1665651000000|2022-10-13 08:50:00|26317.4|26310.4|26327.4|26320.4|26327.4|26320.4|26312.4|26305.4|90
1665651300000|2022-10-13 08:55:00|26324.9|26317.9|26322.4|26315.4|26332.4|26325.4|26322.4|26315.4|125
1665651600000|2022-10-13 09:00:00|26327.4|26320.4|26337.4|26330.4|26337.4|26330.4|26322.4|26315.4|111
1665651900000|2022-10-13 09:05:00|26339.9|26332.9|26342.4|26335.4|26344.9|26337.9|26332.4|26325.4|56
1665652200000|2022-10-13 09:10:00|26344.9|26337.9|26362.4|26355.4|26362.4|26355.4|26337.4|26330.4|179
1665652500000|2022-10-13 09:15:00|26367.4|26360.4|26357.4|26350.4|26367.4|26360.4|26349.9|26342.9|189
1665652800000|2022-10-13 09:20:00|26359.9|26352.9|26354.9|26347.9|26369.9|26362.9|26347.4|26340.4|110
1665653100000|2022-10-13 09:25:00|26357.4|26350.4|26342.4|26335.4|26357.4|26350.4|26342.4|26335.4|127
1665653400000|2022-10-13 09:30:00|26347.4|26340.4|26352.4|26345.4|26357.4|26350.4|26342.4|26335.4|193
1665653700000|2022-10-13 09:35:00|26347.4|26340.4|26342.4|26335.4|26347.4|26340.4|26332.4|26325.4|160
1665654000000|2022-10-13 09:40:00|26339.9|26332.9|26337.4|26330.4|26347.4|26340.4|26337.4|26330.4|52
1665654300000|2022-10-13 09:45:00|26334.9|26327.9|26337.4|26330.4|26352.4|26345.4|26332.4|26325.4|74
1665654600000|2022-10-13 09:50:00|26334.9|26327.9|26337.4|26330.4|26337.4|26330.4|26332.4|26325.4|59
1665654900000|2022-10-13 09:55:00|26332.4|26325.4|26327.4|26320.4|26337.4|26330.4|26317.4|26310.4|60
1665655200000|2022-10-13 10:00:00|26324.9|26317.9|26327.4|26320.4|26332.4|26325.4|26322.4|26315.4|40
1665655500000|2022-10-13 10:05:00|26322.4|26315.4|26322.4|26315.4|26322.4|26315.4|26317.4|26310.4|42
1665655800000|2022-10-13 10:10:00|26319.9|26312.9|26322.4|26315.4|26327.4|26320.4|26317.4|26310.4|51
1665656100000|2022-10-13 10:15:00|26317.4|26310.4|26317.4|26310.4|26322.4|26315.4|26312.4|26305.4|42
1665656400000|2022-10-13 10:20:00|26319.9|26312.9|26322.4|26315.4|26327.4|26320.4|26317.4|26310.4|32
1665656700000|2022-10-13 10:25:00|26324.9|26317.9|26327.4|26320.4|26337.4|26330.4|26324.9|26317.9|58
1665657000000|2022-10-13 10:30:00|26324.9|26317.9|26327.4|26320.4|26329.9|26322.9|26322.4|26315.4|28
1665657300000|2022-10-13 10:35:00|26329.9|26322.9|26327.4|26320.4|26332.4|26325.4|26322.4|26315.4|34
1665657600000|2022-10-13 10:40:00|26329.9|26322.9|26342.4|26335.4|26347.4|26340.4|26329.9|26322.9|34
1665657900000|2022-10-13 10:45:00|26339.9|26332.9|26344.9|26337.9|26347.4|26340.4|26332.4|26325.4|49
1665658200000|2022-10-13 10:50:00|26347.4|26340.4|26337.4|26330.4|26347.4|26340.4|26337.4|26330.4|144
1665658500000|2022-10-13 10:55:00|26332.4|26325.4|26337.4|26330.4|26342.4|26335.4|26332.4|26325.4|31
1665658800000|2022-10-13 11:00:00|26334.9|26327.9|26332.4|26325.4|26337.4|26330.4|26327.4|26320.4|78
1665659100000|2022-10-13 11:05:00|26334.9|26327.9|26327.4|26320.4|26337.4|26330.4|26322.4|26315.4|73
1665659400000|2022-10-13 11:10:00|26329.9|26322.9|26342.4|26335.4|26342.4|26335.4|26327.4|26320.4|44
1665659700000|2022-10-13 11:15:00|26347.4|26340.4|26347.4|26340.4|26352.4|26345.4|26337.4|26330.4|94
1665660000000|2022-10-13 11:20:00|26344.9|26337.9|26342.4|26335.4|26347.4|26340.4|26337.4|26330.4|41
1665660300000|2022-10-13 11:25:00|26339.9|26332.9|26352.4|26345.4|26357.4|26350.4|26339.9|26332.9|87
1665660600000|2022-10-13 11:30:00|26354.9|26347.9|26372.4|26365.4|26392.4|26385.4|26352.4|26345.4|212
1665660900000|2022-10-13 11:35:00|26374.9|26367.9|26417.4|26410.4|26437.4|26430.4|26367.4|26360.4|1325
1665661200000|2022-10-13 11:40:00|26419.9|26412.9|26417.4|26410.4|26442.4|26435.4|26412.4|26405.4|272
1665661500000|2022-10-13 11:45:00|26419.9|26412.9|26412.4|26405.4|26422.4|26415.4|26397.4|26390.4|191
1665661800000|2022-10-13 11:50:00|26414.9|26407.9|26407.4|26400.4|26414.9|26407.9|26397.4|26390.4|172
1665662100000|2022-10-13 11:55:00|26409.9|26402.9|26397.4|26390.4|26412.4|26405.4|26394.9|26387.9|153
1665662400000|2022-10-13 12:00:00|26402.4|26395.4|26417.4|26410.4|26422.4|26415.4|26397.4|26390.4|183
1665662700000|2022-10-13 12:05:00|26419.9|26412.9|26407.4|26400.4|26432.4|26425.4|26404.9|26397.9|146
1665663000000|2022-10-13 12:10:00|26409.9|26402.9|26407.4|26400.4|26412.4|26405.4|26397.4|26390.4|164
1665663300000|2022-10-13 12:15:00|26404.9|26397.9|26407.4|26400.4|26417.4|26410.4|26402.4|26395.4|270
1665663600000|2022-10-13 12:20:00|26402.4|26395.4|26407.4|26400.4|26417.4|26410.4|26397.4|26390.4|120
1665663900000|2022-10-13 12:25:00|26404.9|26397.9|26384.9|26377.9|26442.4|26435.4|26384.9|26377.9|478
1665664200000|2022-10-13 12:30:00|26379.9|26372.9|26002.4|25995.4|26379.9|26372.9|25992.4|25985.4|3854
1665664500000|2022-10-13 12:35:00|25999.9|25992.9|26002.4|25995.4|26047.4|26040.4|25982.4|25975.4|1088
1665664800000|2022-10-13 12:40:00|26004.9|25997.9|25952.4|25945.4|26027.4|26020.4|25947.4|25940.4|887
1665665100000|2022-10-13 12:45:00|25957.4|25950.4|25932.4|25925.4|25957.4|25950.4|25899.9|25892.9|622
1665665400000|2022-10-13 12:50:00|25927.4|25920.4|25922.4|25915.4|25952.4|25945.4|25907.4|25900.4|530
1665665700000|2022-10-13 12:55:00|25924.9|25917.9|25942.4|25935.4|25947.4|25940.4|25917.4|25910.4|334
1665666000000|2022-10-13 13:00:00|25939.9|25932.9|25927.4|25920.4|25972.4|25965.4|25919.9|25912.9|566
1665666300000|2022-10-13 13:05:00|25922.4|25915.4|25939.9|25932.9|25947.4|25940.4|25912.4|25905.4|414
1665666600000|2022-10-13 13:10:00|25937.4|25930.4|25929.9|25922.9|25949.9|25942.9|25922.4|25915.4|138
1665666900000|2022-10-13 13:15:00|25932.4|25925.4|25887.4|25880.4|25932.4|25925.4|25882.4|25875.4|454
1665667200000|2022-10-13 13:20:00|25884.9|25877.9|25882.4|25875.4|25917.4|25910.4|25864.9|25857.9|733
1665667500000|2022-10-13 13:25:00|25887.4|25880.4|25897.4|25890.4|25912.4|25905.4|25882.4|25875.4|201
1665667800000|2022-10-13 13:30:00|25899.9|25892.9|25937.4|25930.4|25937.4|25930.4|25872.4|25865.4|661
1665668100000|2022-10-13 13:35:00|25939.9|25932.9|25892.4|25885.4|25939.9|25932.9|25877.4|25870.4|901
1665668400000|2022-10-13 13:40:00|25894.9|25887.9|25894.9|25887.9|25937.4|25930.4|25862.4|25855.4|551
1665668700000|2022-10-13 13:45:00|25892.4|25885.4|25972.4|25965.4|25977.4|25970.4|25882.4|25875.4|727
1665669000000|2022-10-13 13:50:00|25969.9|25962.9|26062.4|26055.4|26092.4|26085.4|25967.4|25960.4|1313
1665669300000|2022-10-13 13:55:00|26064.9|26057.9|26082.4|26075.4|26087.4|26080.4|26027.4|26020.4|588
1665669600000|2022-10-13 14:00:00|26077.4|26070.4|26132.4|26125.4|26139.9|26132.9|26062.4|26055.4|623
1665669900000|2022-10-13 14:05:00|26137.4|26130.4|26167.4|26160.4|26194.9|26187.9|26132.4|26125.4|1017
1665670200000|2022-10-13 14:10:00|26164.9|26157.9|26237.4|26230.4|26237.4|26230.4|26147.4|26140.4|647
1665670500000|2022-10-13 14:15:00|26234.9|26227.9|26199.9|26192.9|26237.4|26230.4|26197.4|26190.4|649
1665670800000|2022-10-13 14:20:00|26197.4|26190.4|26197.4|26190.4|26217.4|26210.4|26174.9|26167.9|612
1665671100000|2022-10-13 14:25:00|26194.9|26187.9|26152.4|26145.4|26204.9|26197.9|26147.4|26140.4|506
1665671400000|2022-10-13 14:30:00|26149.9|26142.9|26177.4|26170.4|26222.4|26215.4|26142.4|26135.4|269
1665671700000|2022-10-13 14:35:00|26182.4|26175.4|26207.4|26200.4|26212.4|26205.4|26157.4|26150.4|374
1665672000000|2022-10-13 14:40:00|26204.9|26197.9|26209.9|26202.9|26232.4|26225.4|26194.9|26187.9|356
1665672300000|2022-10-13 14:45:00|26207.4|26200.4|26277.4|26270.4|26277.4|26270.4|26202.4|26195.4|338
1665672600000|2022-10-13 14:50:00|26274.9|26267.9|26269.9|26262.9|26282.4|26275.4|26247.4|26240.4|196
1665672900000|2022-10-13 14:55:00|26272.4|26265.4|26294.9|26287.9|26317.4|26310.4|26267.4|26260.4|520
1665673200000|2022-10-13 15:00:00|26292.4|26285.4|26327.4|26320.4|26332.4|26325.4|26287.4|26280.4|358
1665673500000|2022-10-13 15:05:00|26322.4|26315.4|26427.4|26420.4|26432.4|26425.4|26322.4|26315.4|736
1665673800000|2022-10-13 15:10:00|26422.4|26415.4|26449.9|26442.9|26449.9|26442.9|26402.4|26395.4|574
1665674100000|2022-10-13 15:15:00|26452.4|26445.4|26562.4|26555.4|26577.4|26570.4|26452.4|26445.4|1590
1665674400000|2022-10-13 15:20:00|26564.9|26557.9|26572.4|26565.4|26652.4|26645.4|26549.9|26542.9|1991
1665674700000|2022-10-13 15:25:00|26574.9|26567.9|26582.4|26575.4|26607.4|26600.4|26547.4|26540.4|649
1665675000000|2022-10-13 15:30:00|26584.9|26577.9|26587.4|26580.4|26597.4|26590.4|26559.9|26552.9|694
1665675300000|2022-10-13 15:35:00|26589.9|26582.9|26672.4|26665.4|26707.4|26700.4|26589.9|26582.9|1390
1665675600000|2022-10-13 15:40:00|26674.9|26667.9|26644.9|26637.9|26722.4|26715.4|26642.4|26635.4|824
1665675900000|2022-10-13 15:45:00|26647.4|26640.4|26652.4|26645.4|26667.4|26660.4|26617.4|26610.4|782
1665676200000|2022-10-13 15:50:00|26647.4|26640.4|26672.4|26665.4|26687.4|26680.4|26632.4|26625.4|422
1665676500000|2022-10-13 15:55:00|26674.9|26667.9|26664.9|26657.9|26687.4|26680.4|26642.4|26635.4|298
1665676800000|2022-10-13 16:00:00|26667.4|26660.4|26697.4|26690.4|26712.4|26705.4|26664.9|26657.9|412
1665677100000|2022-10-13 16:05:00|26702.4|26695.4|26667.4|26660.4|26704.9|26697.9|26657.4|26650.4|188
1665677400000|2022-10-13 16:10:00|26669.9|26662.9|26634.9|26627.9|26672.4|26665.4|26622.4|26615.4|372
1665677700000|2022-10-13 16:15:00|26637.4|26630.4|26612.4|26605.4|26652.4|26645.4|26602.4|26595.4|223
1665678000000|2022-10-13 16:20:00|26614.9|26607.9|26632.4|26625.4|26647.4|26640.4|26597.4|26590.4|336
1665678300000|2022-10-13 16:25:00|26629.9|26622.9|26622.4|26615.4|26642.4|26635.4|26607.4|26600.4|328
1665678600000|2022-10-13 16:30:00|26627.4|26620.4|26647.4|26640.4|26647.4|26640.4|26609.9|26602.9|154
1665678900000|2022-10-13 16:35:00|26644.9|26637.9|26632.4|26625.4|26652.4|26645.4|26627.4|26620.4|176
1665679200000|2022-10-13 16:40:00|26629.9|26622.9|26682.4|26675.4|26687.4|26680.4|26627.4|26620.4|212
1665679500000|2022-10-13 16:45:00|26687.4|26680.4|26687.4|26680.4|26687.4|26680.4|26662.4|26655.4|486
1665679800000|2022-10-13 16:50:00|26682.4|26675.4|26684.9|26677.9|26712.4|26705.4|26682.4|26675.4|544
1665680100000|2022-10-13 16:55:00|26687.4|26680.4|26692.4|26685.4|26702.4|26695.4|26677.4|26670.4|178
1665680400000|2022-10-13 17:00:00|26697.4|26690.4|26717.4|26710.4|26724.9|26717.9|26689.9|26682.9|246
1665680700000|2022-10-13 17:05:00|26719.9|26712.9|26687.4|26680.4|26727.4|26720.4|26687.4|26680.4|202
1665681000000|2022-10-13 17:10:00|26692.4|26685.4|26687.4|26680.4|26702.4|26695.4|26674.9|26667.9|351
1665681300000|2022-10-13 17:15:00|26692.4|26685.4|26707.4|26700.4|26714.9|26707.9|26682.4|26675.4|167
1665681600000|2022-10-13 17:20:00|26709.9|26702.9|26757.4|26750.4|26762.4|26755.4|26709.9|26702.9|476
1665681900000|2022-10-13 17:25:00|26754.9|26747.9|26777.4|26770.4|26792.4|26785.4|26752.4|26745.4|365
1665682200000|2022-10-13 17:30:00|26779.9|26772.9|26817.4|26810.4|26827.4|26820.4|26779.9|26772.9|310
1665682500000|2022-10-13 17:35:00|26819.9|26812.9|26787.4|26780.4|26819.9|26812.9|26782.4|26775.4|98
1665682800000|2022-10-13 17:40:00|26789.9|26782.9|26772.4|26765.4|26797.4|26790.4|26762.4|26755.4|168
1665683100000|2022-10-13 17:45:00|26769.9|26762.9|26779.9|26772.9|26782.4|26775.4|26757.4|26750.4|83
1665683400000|2022-10-13 17:50:00|26782.4|26775.4|26787.4|26780.4|26787.4|26780.4|26769.9|26762.9|66
1665683700000|2022-10-13 17:55:00|26784.9|26777.9|26784.9|26777.9|26792.4|26785.4|26767.4|26760.4|63
1665684000000|2022-10-13 18:00:00|26782.4|26775.4|26777.4|26770.4|26787.4|26780.4|26762.4|26755.4|124
1665684300000|2022-10-13 18:05:00|26779.9|26772.9|26767.4|26760.4|26787.4|26780.4|26752.4|26745.4|147
1665684600000|2022-10-13 18:10:00|26769.9|26762.9|26767.4|26760.4|26777.4|26770.4|26742.4|26735.4|140
1665684900000|2022-10-13 18:15:00|26769.9|26762.9|26772.4|26765.4|26782.4|26775.4|26762.4|26755.4|113
1665685200000|2022-10-13 18:20:00|26767.4|26760.4|26762.4|26755.4|26772.4|26765.4|26757.4|26750.4|97
1665685500000|2022-10-13 18:25:00|26757.4|26750.4|26712.4|26705.4|26762.4|26755.4|26712.4|26705.4|216
1665685800000|2022-10-13 18:30:00|26717.4|26710.4|26732.4|26725.4|26737.4|26730.4|26717.4|26710.4|163
1665686100000|2022-10-13 18:35:00|26727.4|26720.4|26752.4|26745.4|26757.4|26750.4|26724.9|26717.9|184
1665686400000|2022-10-13 18:40:00|26747.4|26740.4|26762.4|26755.4|26764.9|26757.9|26737.4|26730.4|72
1665686700000|2022-10-13 18:45:00|26764.9|26757.9|26772.4|26765.4|26779.9|26772.9|26757.4|26750.4|151
1665687000000|2022-10-13 18:50:00|26767.4|26760.4|26792.4|26785.4|26799.9|26792.9|26767.4|26760.4|242
1665687300000|2022-10-13 18:55:00|26789.9|26782.9|26802.4|26795.4|26812.4|26805.4|26787.4|26780.4|255
1665687600000|2022-10-13 19:00:00|26799.9|26792.9|26782.4|26775.4|26802.4|26795.4|26777.4|26770.4|262
1665687900000|2022-10-13 19:05:00|26779.9|26772.9|26827.4|26820.4|26827.4|26820.4|26777.4|26770.4|325
1665688200000|2022-10-13 19:10:00|26829.9|26822.9|26807.4|26800.4|26832.4|26825.4|26802.4|26795.4|173
1665688500000|2022-10-13 19:15:00|26804.9|26797.9|26817.4|26810.4|26832.4|26825.4|26802.4|26795.4|109
1665688800000|2022-10-13 19:20:00|26814.9|26807.9|26807.4|26800.4|26817.4|26810.4|26789.9|26782.9|110
1665689100000|2022-10-13 19:25:00|26812.4|26805.4|26789.9|26782.9|26814.9|26807.9|26787.4|26780.4|101
1665689400000|2022-10-13 19:30:00|26787.4|26780.4|26772.4|26765.4|26812.4|26805.4|26762.4|26755.4|170
1665689700000|2022-10-13 19:35:00|26774.9|26767.9|26782.4|26775.4|26787.4|26780.4|26757.4|26750.4|191
1665690000000|2022-10-13 19:40:00|26777.4|26770.4|26792.4|26785.4|26794.9|26787.9|26762.4|26755.4|121
1665690300000|2022-10-13 19:45:00|26787.4|26780.4|26792.4|26785.4|26807.4|26800.4|26779.9|26772.9|176
1665690600000|2022-10-13 19:50:00|26797.4|26790.4|26817.4|26810.4|26837.4|26830.4|26777.4|26770.4|281
1665690900000|2022-10-13 19:55:00|26819.9|26812.9|26797.4|26790.4|26822.4|26815.4|26789.9|26782.9|338
1665691200000|2022-10-13 20:00:00|26792.4|26785.4|26797.4|26790.4|26817.4|26810.4|26787.4|26780.4|87
1665691500000|2022-10-13 20:05:00|26799.9|26792.9|26797.4|26790.4|26807.4|26800.4|26792.4|26785.4|33
1665691800000|2022-10-13 20:10:00|26799.9|26792.9|26782.4|26775.4|26799.9|26792.9|26779.9|26772.9|33
1665692100000|2022-10-13 20:15:00|26784.9|26777.9|26792.4|26785.4|26792.4|26785.4|26782.4|26775.4|11
1665692400000|2022-10-13 20:20:00|26789.9|26782.9|26784.9|26777.9|26789.9|26782.9|26782.4|26775.4|5
1665692700000|2022-10-13 20:25:00|26787.4|26780.4|26787.4|26780.4|26792.4|26785.4|26784.9|26777.9|25
1665693000000|2022-10-13 20:30:00|26784.9|26777.9|26799.9|26792.9|26802.4|26795.4|26784.9|26777.9|44
1665693300000|2022-10-13 20:35:00|26802.4|26795.4|26799.9|26792.9|26807.4|26800.4|26799.9|26792.9|28
1665693600000|2022-10-13 20:40:00|26797.4|26790.4|26792.4|26785.4|26797.4|26790.4|26792.4|26785.4|5
1665693900000|2022-10-13 20:45:00|26789.9|26782.9|26799.9|26792.9|26802.4|26795.4|26789.9|26782.9|28
1665694200000|2022-10-13 20:50:00|26802.4|26795.4|26809.9|26802.9|26809.9|26802.9|26802.4|26795.4|53
1665694500000|2022-10-13 20:55:00|26807.4|26800.4|26816.4|26801.4|26821.4|26806.4|26807.4|26800.4|93
1665694800000|2022-10-13 21:00:00|26813.9|26798.9|26823.9|26808.9|26823.9|26808.9|26813.9|26798.9|2
1665695100000|2022-10-13 21:05:00|26821.4|26806.4|26826.4|26811.4|26826.4|26811.4|26821.4|26806.4|2
1665695400000|2022-10-13 21:10:00|26823.9|26808.9|26826.4|26811.4|26826.4|26811.4|26823.9|26808.9|0
1665695700000|2022-10-13 21:15:00|26836.5|26806.5|26836.5|26806.5|26836.9|26806.9|26834.8|26804.8|19391
1665696000000|2022-10-13 21:20:00|26838.2|26808.2|26837.6|26807.6|26838.4|26808.4|26834.3|26804.3|0
1665696300000|2022-10-13 21:25:00|26835.9|26805.9|26836.4|26806.4|26839.8|26809.8|26835.9|26805.9|0
1665696600000|2022-10-13 21:30:00|26837.3|26807.3|26837.6|26807.6|26837.6|26807.6|26836.5|26806.5|0
1665696900000|2022-10-13 21:35:00|26838|26808|26837.6|26807.6|26840.8|26810.8|26837.6|26807.6|0
1665697200000|2022-10-13 21:40:00|26837.4|26807.4|26840.9|26810.9|26840.9|26810.9|26837.4|26807.4|0
1665697500000|2022-10-13 21:45:00|26841|26811|26839.3|26809.3|26841.2|26811.2|26839.3|26809.3|0
1665697800000|2022-10-13 21:50:00|26839.5|26809.5|26846.7|26816.7|26849.3|26819.3|26838.8|26808.8|0
1665698100000|2022-10-13 21:55:00|26847.2|26817.2|26845.4|26815.4|26848.5|26818.5|26844.7|26814.7|0
1665698400000|2022-10-13 22:00:00|26845.3|26815.3|26808.9|26793.9|26862.9|26832.9|26803.9|26788.9|26
1665698700000|2022-10-13 22:05:00|26806.4|26791.4|26813.9|26798.9|26813.9|26798.9|26803.9|26788.9|2
1665699000000|2022-10-13 22:10:00|26816.4|26801.4|26813.9|26798.9|26816.4|26801.4|26808.9|26793.9|2
1665699300000|2022-10-13 22:15:00|26816.4|26801.4|26823.9|26808.9|26823.9|26808.9|26816.4|26801.4|12
1665699600000|2022-10-13 22:20:00|26821.4|26806.4|26798.9|26783.9|26823.9|26808.9|26793.9|26778.9|8
1665699900000|2022-10-13 22:25:00|26801.4|26786.4|26793.9|26778.9|26801.4|26786.4|26786.4|26771.4|10
1665700200000|2022-10-13 22:30:00|26796.4|26781.4|26798.9|26783.9|26798.9|26783.9|26791.4|26776.4|1
1665700500000|2022-10-13 22:35:00|26796.4|26781.4|26803.9|26788.9|26803.9|26788.9|26796.4|26781.4|0
1665700800000|2022-10-13 22:40:00|26801.4|26786.4|26806.4|26791.4|26808.9|26793.9|26801.4|26786.4|0
1665701100000|2022-10-13 22:45:00|26808.9|26793.9|26813.9|26798.9|26816.4|26801.4|26801.4|26786.4|7
1665701400000|2022-10-13 22:50:00|26811.4|26796.4|26818.9|26803.9|26818.9|26803.9|26811.4|26796.4|4
1665701700000|2022-10-13 22:55:00|26816.4|26801.4|26813.9|26798.9|26823.9|26808.9|26813.9|26798.9|2
1665702000000|2022-10-13 23:00:00|26811.4|26796.4|26808.9|26793.9|26818.9|26803.9|26808.9|26793.9|8
1665702300000|2022-10-13 23:05:00|26811.4|26796.4|26818.9|26803.9|26818.9|26803.9|26808.9|26793.9|0
1665702600000|2022-10-13 23:10:00|26821.4|26806.4|26828.9|26813.9|26828.9|26813.9|26821.4|26806.4|3
1665702900000|2022-10-13 23:15:00|26831.4|26816.4|26823.9|26808.9|26831.4|26816.4|26821.4|26806.4|44
1665703200000|2022-10-13 23:20:00|26821.4|26806.4|26821.4|26806.4|26831.4|26816.4|26821.4|26806.4|12
1665703500000|2022-10-13 23:25:00|26823.9|26808.9|26803.9|26788.9|26823.9|26808.9|26801.4|26786.4|113
1665703800000|2022-10-13 23:30:00|26806.4|26791.4|26799.9|26792.9|26822.4|26815.4|26792.4|26785.4|40020
1665704100000|2022-10-13 23:35:00|26802.4|26795.4|26802.4|26795.4|26812.4|26805.4|26799.9|26792.9|152
1665704400000|2022-10-13 23:40:00|26797.4|26790.4|26822.4|26815.4|26827.4|26820.4|26787.4|26780.4|401
1665704700000|2022-10-13 23:45:00|26819.9|26812.9|26894.9|26887.9|26897.4|26890.4|26819.9|26812.9|928
1665705000000|2022-10-13 23:50:00|26892.4|26885.4|26867.4|26860.4|26897.4|26890.4|26857.4|26850.4|496
1665705300000|2022-10-13 23:55:00|26864.9|26857.9|26859.9|26852.9|26889.9|26882.9|26859.9|26852.9|472
1665705600000|2022-10-14 00:00:00|26857.4|26850.4|26857.4|26850.4|26879.9|26872.9|26737.4|26730.4|4327
1665705900000|2022-10-14 00:05:00|26859.9|26852.9|26809.9|26802.9|26882.4|26875.4|26802.4|26795.4|1639
1665706200000|2022-10-14 00:10:00|26812.4|26805.4|26827.4|26820.4|26837.4|26830.4|26787.4|26780.4|1153
1665706500000|2022-10-14 00:15:00|26829.9|26822.9|26862.4|26855.4|26872.4|26865.4|26807.4|26800.4|1588
1665706800000|2022-10-14 00:20:00|26859.9|26852.9|26872.4|26865.4|26897.4|26890.4|26859.9|26852.9|693
1665707100000|2022-10-14 00:25:00|26874.9|26867.9|26942.4|26935.4|26942.4|26935.4|26874.9|26867.9|961
1665707400000|2022-10-14 00:30:00|26944.9|26937.9|26957.4|26950.4|26972.4|26965.4|26939.9|26932.9|977
1665707700000|2022-10-14 00:35:00|26959.9|26952.9|26977.4|26970.4|26977.4|26970.4|26942.4|26935.4|928
1665708000000|2022-10-14 00:40:00|26979.9|26972.9|26957.4|26950.4|26987.4|26980.4|26942.4|26935.4|885
1665708300000|2022-10-14 00:45:00|26959.9|26952.9|26947.4|26940.4|26967.4|26960.4|26937.4|26930.4|833
1665708600000|2022-10-14 00:50:00|26942.4|26935.4|26912.4|26905.4|26944.9|26937.9|26907.4|26900.4|677
1665708900000|2022-10-14 00:55:00|26917.4|26910.4|26947.4|26940.4|26957.4|26950.4|26902.4|26895.4|673
1665709200000|2022-10-14 01:00:00|26942.4|26935.4|26962.4|26955.4|26982.4|26975.4|26942.4|26935.4|659
1665709500000|2022-10-14 01:05:00|26964.9|26957.9|26917.4|26910.4|26972.4|26965.4|26912.4|26905.4|395
1665709800000|2022-10-14 01:10:00|26914.9|26907.9|26927.4|26920.4|26947.4|26940.4|26914.9|26907.9|421
1665710100000|2022-10-14 01:15:00|26922.4|26915.4|26952.4|26945.4|26957.4|26950.4|26917.4|26910.4|513
1665710400000|2022-10-14 01:20:00|26962.4|26955.4|26952.4|26945.4|26982.4|26975.4|26947.4|26940.4|579
1665710700000|2022-10-14 01:25:00|26957.4|26950.4|26967.4|26960.4|26972.4|26965.4|26937.4|26930.4|343
1665711000000|2022-10-14 01:30:00|26969.9|26962.9|27012.4|27005.4|27017.4|27010.4|26967.4|26960.4|897
1665711300000|2022-10-14 01:35:00|27009.9|27002.9|27037.4|27030.4|27042.4|27035.4|26997.4|26990.4|623
1665711600000|2022-10-14 01:40:00|27032.4|27025.4|27077.4|27070.4|27079.9|27072.9|27032.4|27025.4|1000
1665711900000|2022-10-14 01:45:00|27072.4|27065.4|27067.4|27060.4|27092.4|27085.4|27057.4|27050.4|1064
1665712200000|2022-10-14 01:50:00|27069.9|27062.9|27077.4|27070.4|27082.4|27075.4|27057.4|27050.4|520
1665712500000|2022-10-14 01:55:00|27072.4|27065.4|27087.4|27080.4|27102.4|27095.4|27067.4|27060.4|503
1665712800000|2022-10-14 02:00:00|27082.4|27075.4|27087.4|27080.4|27092.4|27085.4|27067.4|27060.4|691
1665713100000|2022-10-14 02:05:00|27084.9|27077.9|27082.4|27075.4|27102.4|27095.4|27077.4|27070.4|535
1665713400000|2022-10-14 02:10:00|27079.9|27072.9|27097.4|27090.4|27097.4|27090.4|27067.4|27060.4|663
1665713700000|2022-10-14 02:15:00|27107.4|27100.4|27102.4|27095.4|27117.4|27110.4|27087.4|27080.4|670
1665714000000|2022-10-14 02:20:00|27107.4|27100.4|27142.4|27135.4|27142.4|27135.4|27107.4|27100.4|985
1665714300000|2022-10-14 02:25:00|27147.4|27140.4|27137.4|27130.4|27152.4|27145.4|27137.4|27130.4|589
1665714600000|2022-10-14 02:30:00|27139.9|27132.9|27142.4|27135.4|27157.4|27150.4|27134.9|27127.9|426
1665714900000|2022-10-14 02:35:00|27139.9|27132.9|27137.4|27130.4|27162.4|27155.4|27137.4|27130.4|371
1665715200000|2022-10-14 02:40:00|27139.9|27132.9|27137.4|27130.4|27142.4|27135.4|27127.4|27120.4|487
1665715500000|2022-10-14 02:45:00|27134.9|27127.9|27132.4|27125.4|27137.4|27130.4|27122.4|27115.4|266
1665715800000|2022-10-14 02:50:00|27129.9|27122.9|27119.9|27112.9|27132.4|27125.4|27112.4|27105.4|209
1665716100000|2022-10-14 02:55:00|27117.4|27110.4|27142.4|27135.4|27142.4|27135.4|27112.4|27105.4|134
1665716400000|2022-10-14 03:00:00|27144.9|27137.9|27142.4|27135.4|27154.9|27147.9|27142.4|27135.4|182
1665716700000|2022-10-14 03:05:00|27144.9|27137.9|27127.4|27120.4|27147.4|27140.4|27127.4|27120.4|203
1665717000000|2022-10-14 03:10:00|27132.4|27125.4|27142.4|27135.4|27142.4|27135.4|27127.4|27120.4|138
1665717300000|2022-10-14 03:15:00|27139.9|27132.9|27132.4|27125.4|27152.4|27145.4|27127.4|27120.4|217
1665717600000|2022-10-14 03:20:00|27137.4|27130.4|27137.4|27130.4|27142.4|27135.4|27132.4|27125.4|182
1665717900000|2022-10-14 03:25:00|27139.9|27132.9|27147.4|27140.4|27147.4|27140.4|27137.4|27130.4|138
1665718200000|2022-10-14 03:30:00|27142.4|27135.4|27167.4|27160.4|27172.4|27165.4|27142.4|27135.4|440
1665718500000|2022-10-14 03:35:00|27169.9|27162.9|27157.4|27150.4|27172.4|27165.4|27152.4|27145.4|383
1665718800000|2022-10-14 03:40:00|27162.4|27155.4|27162.4|27155.4|27172.4|27165.4|27157.4|27150.4|212
1665719100000|2022-10-14 03:45:00|27167.4|27160.4|27157.4|27150.4|27182.4|27175.4|27152.4|27145.4|466
1665719400000|2022-10-14 03:50:00|27159.9|27152.9|27147.4|27140.4|27167.4|27160.4|27142.4|27135.4|213
1665719700000|2022-10-14 03:55:00|27152.4|27145.4|27157.4|27150.4|27162.4|27155.4|27142.4|27135.4|208
1665720000000|2022-10-14 04:00:00|27162.4|27155.4|27152.4|27145.4|27162.4|27155.4|27152.4|27145.4|228
1665720300000|2022-10-14 04:05:00|27157.4|27150.4|27147.4|27140.4|27157.4|27150.4|27147.4|27140.4|219
1665720600000|2022-10-14 04:10:00|27149.9|27142.9|27157.4|27150.4|27162.4|27155.4|27147.4|27140.4|225
1665720900000|2022-10-14 04:15:00|27152.4|27145.4|27147.4|27140.4|27162.4|27155.4|27147.4|27140.4|337
1665721200000|2022-10-14 04:20:00|27142.4|27135.4|27147.4|27140.4|27152.4|27145.4|27142.4|27135.4|211
1665721500000|2022-10-14 04:25:00|27142.4|27135.4|27137.4|27130.4|27152.4|27145.4|27137.4|27130.4|212
1665721800000|2022-10-14 04:30:00|27142.4|27135.4|27137.4|27130.4|27147.4|27140.4|27127.4|27120.4|353
1665722100000|2022-10-14 04:35:00|27134.9|27127.9|27132.4|27125.4|27147.4|27140.4|27132.4|27125.4|243
1665722400000|2022-10-14 04:40:00|27127.4|27120.4|27112.4|27105.4|27132.4|27125.4|27107.4|27100.4|452
1665722700000|2022-10-14 04:45:00|27117.4|27110.4|27107.4|27100.4|27122.4|27115.4|27107.4|27100.4|306
1665723000000|2022-10-14 04:50:00|27102.4|27095.4|27102.4|27095.4|27107.4|27100.4|27092.4|27085.4|297
1665723300000|2022-10-14 04:55:00|27097.4|27090.4|27092.4|27085.4|27097.4|27090.4|27092.4|27085.4|141
1665723600000|2022-10-14 05:00:00|27087.4|27080.4|27107.4|27100.4|27107.4|27100.4|27087.4|27080.4|522
1665723900000|2022-10-14 05:05:00|27104.9|27097.9|27117.4|27110.4|27117.4|27110.4|27097.4|27090.4|349
1665724200000|2022-10-14 05:10:00|27122.4|27115.4|27107.4|27100.4|27122.4|27115.4|27092.4|27085.4|453
1665724500000|2022-10-14 05:15:00|27104.9|27097.9|27112.4|27105.4|27114.9|27107.9|27097.4|27090.4|252
1665724800000|2022-10-14 05:20:00|27109.9|27102.9|27122.4|27115.4|27122.4|27115.4|27107.4|27100.4|320
1665725100000|2022-10-14 05:25:00|27119.9|27112.9|27107.4|27100.4|27119.9|27112.9|27107.4|27100.4|335
1665725400000|2022-10-14 05:30:00|27112.4|27105.4|27137.4|27130.4|27137.4|27130.4|27102.4|27095.4|566
1665725700000|2022-10-14 05:35:00|27132.4|27125.4|27152.4|27145.4|27152.4|27145.4|27132.4|27125.4|699
1665726000000|2022-10-14 05:40:00|27157.4|27150.4|27142.4|27135.4|27162.4|27155.4|27142.4|27135.4|593
1665726300000|2022-10-14 05:45:00|27139.9|27132.9|27147.4|27140.4|27149.9|27142.9|27132.4|27125.4|632
1665726600000|2022-10-14 05:50:00|27142.4|27135.4|27147.4|27140.4|27152.4|27145.4|27132.4|27125.4|882
1665726900000|2022-10-14 05:55:00|27142.4|27135.4|27122.4|27115.4|27147.4|27140.4|27122.4|27115.4|2278
1665727200000|2022-10-14 06:00:00|27097.4|27090.4|27067.4|27060.4|27107.4|27100.4|27057.4|27050.4|4449
1665727500000|2022-10-14 06:05:00|27062.4|27055.4|27072.4|27065.4|27079.9|27072.9|27047.4|27040.4|1122
1665727800000|2022-10-14 06:10:00|27069.9|27062.9|27062.4|27055.4|27092.4|27085.4|27042.4|27035.4|907
1665728100000|2022-10-14 06:15:00|27057.4|27050.4|27052.4|27045.4|27057.4|27050.4|27042.4|27035.4|539
1665728400000|2022-10-14 06:20:00|27057.4|27050.4|27052.4|27045.4|27057.4|27050.4|27042.4|27035.4|288
1665728700000|2022-10-14 06:25:00|27049.9|27042.9|27077.4|27070.4|27087.4|27080.4|27049.9|27042.9|380
1665729000000|2022-10-14 06:30:00|27074.9|27067.9|27077.4|27070.4|27079.9|27072.9|27067.4|27060.4|145
1665729300000|2022-10-14 06:35:00|27079.9|27072.9|27072.4|27065.4|27089.9|27082.9|27072.4|27065.4|54
1665729600000|2022-10-14 06:40:00|27069.9|27062.9|27082.4|27075.4|27092.4|27085.4|27067.4|27060.4|87
1665729900000|2022-10-14 06:45:00|27084.9|27077.9|27057.4|27050.4|27092.4|27085.4|27057.4|27050.4|225
1665730200000|2022-10-14 06:50:00|27059.9|27052.9|27037.4|27030.4|27059.9|27052.9|27037.4|27030.4|195
1665730500000|2022-10-14 06:55:00|27034.9|27027.9|27029.9|27022.9|27037.4|27030.4|27027.4|27020.4|218
1665730800000|2022-10-14 07:00:00|27027.4|27020.4|27024.9|27017.9|27047.4|27040.4|27012.4|27005.4|330
1665731100000|2022-10-14 07:05:00|27027.4|27020.4|27047.4|27040.4|27052.4|27045.4|27017.4|27010.4|137
1665731400000|2022-10-14 07:10:00|27042.4|27035.4|27027.4|27020.4|27054.9|27047.9|27024.9|27017.9|88
1665731700000|2022-10-14 07:15:00|27022.4|27015.4|27012.4|27005.4|27027.4|27020.4|27007.4|27000.4|178
1665732000000|2022-10-14 07:20:00|27014.9|27007.9|26967.4|26960.4|27017.4|27010.4|26967.4|26960.4|317
1665732300000|2022-10-14 07:25:00|26962.4|26955.4|26987.4|26980.4|26997.4|26990.4|26954.9|26947.9|391
1665732600000|2022-10-14 07:30:00|26984.9|26977.9|26967.4|26960.4|26987.4|26980.4|26959.9|26952.9|329
1665732900000|2022-10-14 07:35:00|26964.9|26957.9|26987.4|26980.4|26987.4|26980.4|26957.4|26950.4|148
1665733200000|2022-10-14 07:40:00|26989.9|26982.9|27007.4|27000.4|27012.4|27005.4|26982.4|26975.4|244
1665733500000|2022-10-14 07:45:00|27002.4|26995.4|26982.4|26975.4|27002.4|26995.4|26977.4|26970.4|119
1665733800000|2022-10-14 07:50:00|26984.9|26977.9|26997.4|26990.4|27002.4|26995.4|26967.4|26960.4|130
1665734100000|2022-10-14 07:55:00|26994.9|26987.9|26997.4|26990.4|27007.4|27000.4|26989.9|26982.9|185
1665734400000|2022-10-14 08:00:00|26994.9|26987.9|26972.4|26965.4|26997.4|26990.4|26962.4|26955.4|281
1665734700000|2022-10-14 08:05:00|26969.9|26962.9|26962.4|26955.4|26974.9|26967.9|26949.9|26942.9|390
1665735000000|2022-10-14 08:10:00|26967.4|26960.4|26972.4|26965.4|26977.4|26970.4|26952.4|26945.4|189
1665735300000|2022-10-14 08:15:00|26974.9|26967.9|26937.4|26930.4|26977.4|26970.4|26937.4|26930.4|222
1665735600000|2022-10-14 08:20:00|26939.9|26932.9|26912.4|26905.4|26947.4|26940.4|26904.9|26897.9|270
1665735900000|2022-10-14 08:25:00|26917.4|26910.4|26892.4|26885.4|26917.4|26910.4|26892.4|26885.4|209
1665736200000|2022-10-14 08:30:00|26894.9|26887.9|26897.4|26890.4|26907.4|26900.4|26882.4|26875.4|176
1665736500000|2022-10-14 08:35:00|26894.9|26887.9|26922.4|26915.4|26927.4|26920.4|26894.9|26887.9|144
1665736800000|2022-10-14 08:40:00|26924.9|26917.9|26902.4|26895.4|26927.4|26920.4|26897.4|26890.4|108
1665737100000|2022-10-14 08:45:00|26897.4|26890.4|26877.4|26870.4|26902.4|26895.4|26872.4|26865.4|187
1665737400000|2022-10-14 08:50:00|26879.9|26872.9|26852.4|26845.4|26882.4|26875.4|26842.4|26835.4|436
1665737700000|2022-10-14 08:55:00|26854.9|26847.9|26847.4|26840.4|26857.4|26850.4|26837.4|26830.4|219
1665738000000|2022-10-14 09:00:00|26842.4|26835.4|26837.4|26830.4|26847.4|26840.4|26832.4|26825.4|116
1665738300000|2022-10-14 09:05:00|26834.9|26827.9|26842.4|26835.4|26857.4|26850.4|26834.9|26827.9|102
1665738600000|2022-10-14 09:10:00|26844.9|26837.9|26857.4|26850.4|26867.4|26860.4|26844.9|26837.9|139
1665738900000|2022-10-14 09:15:00|26862.4|26855.4|26867.4|26860.4|26872.4|26865.4|26847.4|26840.4|138
1665739200000|2022-10-14 09:20:00|26869.9|26862.9|26872.4|26865.4|26882.4|26875.4|26862.4|26855.4|124
1665739500000|2022-10-14 09:25:00|26869.9|26862.9|26837.4|26830.4|26872.4|26865.4|26832.4|26825.4|119
1665739800000|2022-10-14 09:30:00|26832.4|26825.4|26837.4|26830.4|26849.9|26842.9|26832.4|26825.4|130
1665740100000|2022-10-14 09:35:00|26832.4|26825.4|26844.9|26837.9|26847.4|26840.4|26827.4|26820.4|59
1665740400000|2022-10-14 09:40:00|26842.4|26835.4|26837.4|26830.4|26847.4|26840.4|26837.4|26830.4|77
1665740700000|2022-10-14 09:45:00|26839.9|26832.9|26862.4|26855.4|26877.4|26870.4|26817.4|26810.4|602
1665741000000|2022-10-14 09:50:00|26857.4|26850.4|26852.4|26845.4|26862.4|26855.4|26832.4|26825.4|101
1665741300000|2022-10-14 09:55:00|26854.9|26847.9|26882.4|26875.4|26892.4|26885.4|26849.9|26842.9|217
1665741600000|2022-10-14 10:00:00|26884.9|26877.9|26907.4|26900.4|26912.4|26905.4|26872.4|26865.4|258
1665741900000|2022-10-14 10:05:00|26909.9|26902.9|26904.9|26897.9|26917.4|26910.4|26902.4|26895.4|231
1665742200000|2022-10-14 10:10:00|26902.4|26895.4|26907.4|26900.4|26917.4|26910.4|26897.4|26890.4|84
1665742500000|2022-10-14 10:15:00|26904.9|26897.9|26907.4|26900.4|26912.4|26905.4|26892.4|26885.4|96
1665742800000|2022-10-14 10:20:00|26904.9|26897.9|26932.4|26925.4|26934.9|26927.9|26892.4|26885.4|136
1665743100000|2022-10-14 10:25:00|26929.9|26922.9|26967.4|26960.4|27002.4|26995.4|26917.4|26910.4|726
1665743400000|2022-10-14 10:30:00|26972.4|26965.4|26962.4|26955.4|26987.4|26980.4|26942.4|26935.4|189
1665743700000|2022-10-14 10:35:00|26959.9|26952.9|26944.9|26937.9|26967.4|26960.4|26939.9|26932.9|153
1665744000000|2022-10-14 10:40:00|26947.4|26940.4|26944.9|26937.9|26947.4|26940.4|26932.4|26925.4|62
1665744300000|2022-10-14 10:45:00|26942.4|26935.4|26962.4|26955.4|26962.4|26955.4|26934.9|26927.9|60
1665744600000|2022-10-14 10:50:00|26964.9|26957.9|26959.9|26952.9|26982.4|26975.4|26954.9|26947.9|93
1665744900000|2022-10-14 10:55:00|26962.4|26955.4|26974.9|26967.9|26977.4|26970.4|26952.4|26945.4|74
1665745200000|2022-10-14 11:00:00|26977.4|26970.4|26957.4|26950.4|26977.4|26970.4|26957.4|26950.4|79
1665745500000|2022-10-14 11:05:00|26959.9|26952.9|26987.4|26980.4|26987.4|26980.4|26959.9|26952.9|74
1665745800000|2022-10-14 11:10:00|26984.9|26977.9|26992.4|26985.4|27002.4|26995.4|26982.4|26975.4|101
1665746100000|2022-10-14 11:15:00|26994.9|26987.9|26977.4|26970.4|26999.9|26992.9|26972.4|26965.4|44
1665746400000|2022-10-14 11:20:00|26982.4|26975.4|26997.4|26990.4|27002.4|26995.4|26979.9|26972.9|61
1665746700000|2022-10-14 11:25:00|26999.9|26992.9|26977.4|26970.4|26999.9|26992.9|26969.9|26962.9|46
1665747000000|2022-10-14 11:30:00|26972.4|26965.4|26967.4|26960.4|26977.4|26970.4|26947.4|26940.4|224
1665747300000|2022-10-14 11:35:00|26964.9|26957.9|26957.4|26950.4|26977.4|26970.4|26952.4|26945.4|84
1665747600000|2022-10-14 11:40:00|26959.9|26952.9|26927.4|26920.4|26967.4|26960.4|26922.4|26915.4|132
1665747900000|2022-10-14 11:45:00|26924.9|26917.9|26912.4|26905.4|26942.4|26935.4|26912.4|26905.4|123
1665748200000|2022-10-14 11:50:00|26917.4|26910.4|26904.9|26897.9|26922.4|26915.4|26899.9|26892.9|193
1665748500000|2022-10-14 11:55:00|26902.4|26895.4|26882.4|26875.4|26904.9|26897.9|26882.4|26875.4|325
1665748800000|2022-10-14 12:00:00|26877.4|26870.4|26907.4|26900.4|26909.9|26902.9|26877.4|26870.4|188
1665749100000|2022-10-14 12:05:00|26904.9|26897.9|26922.4|26915.4|26927.4|26920.4|26902.4|26895.4|230
1665749400000|2022-10-14 12:10:00|26927.4|26920.4|26907.4|26900.4|26929.9|26922.9|26907.4|26900.4|78
1665749700000|2022-10-14 12:15:00|26904.9|26897.9|26919.9|26912.9|26922.4|26915.4|26902.4|26895.4|76
1665750000000|2022-10-14 12:20:00|26922.4|26915.4|26937.4|26930.4|26942.4|26935.4|26922.4|26915.4|95
1665750300000|2022-10-14 12:25:00|26939.9|26932.9|26919.9|26912.9|26952.4|26945.4|26917.4|26910.4|104
1665750600000|2022-10-14 12:30:00|26922.4|26915.4|26957.4|26950.4|26969.9|26962.9|26892.4|26885.4|568
1665750900000|2022-10-14 12:35:00|26962.4|26955.4|26967.4|26960.4|26972.4|26965.4|26937.4|26930.4|121
1665751200000|2022-10-14 12:40:00|26964.9|26957.9|26974.9|26967.9|26977.4|26970.4|26942.4|26935.4|87
1665751500000|2022-10-14 12:45:00|26972.4|26965.4|27002.4|26995.4|27002.4|26995.4|26972.4|26965.4|238
1665751800000|2022-10-14 12:50:00|26999.9|26992.9|27057.4|27050.4|27057.4|27050.4|26997.4|26990.4|482
1665752100000|2022-10-14 12:55:00|27054.9|27047.9|27094.9|27087.9|27127.4|27120.4|27054.9|27047.9|991
1665752400000|2022-10-14 13:00:00|27097.4|27090.4|27112.4|27105.4|27112.4|27105.4|27074.9|27067.9|236
1665752700000|2022-10-14 13:05:00|27109.9|27102.9|27107.4|27100.4|27109.9|27102.9|27082.4|27075.4|201
1665753000000|2022-10-14 13:10:00|27104.9|27097.9|27087.4|27080.4|27117.4|27110.4|27084.9|27077.9|128
1665753300000|2022-10-14 13:15:00|27084.9|27077.9|27087.4|27080.4|27092.4|27085.4|27072.4|27065.4|75
1665753600000|2022-10-14 13:20:00|27084.9|27077.9|27077.4|27070.4|27092.4|27085.4|27077.4|27070.4|69
1665753900000|2022-10-14 13:25:00|27074.9|27067.9|27072.4|27065.4|27079.9|27072.9|27054.9|27047.9|188
1665754200000|2022-10-14 13:30:00|27067.4|27060.4|27027.4|27020.4|27082.4|27075.4|27012.4|27005.4|1002
1665754500000|2022-10-14 13:35:00|27022.4|27015.4|27107.4|27100.4|27112.4|27105.4|27017.4|27010.4|675
1665754800000|2022-10-14 13:40:00|27104.9|27097.9|26997.4|26990.4|27104.9|27097.9|26992.4|26985.4|547
1665755100000|2022-10-14 13:45:00|26994.9|26987.9|26962.4|26955.4|26997.4|26990.4|26954.9|26947.9|577
1665755400000|2022-10-14 13:50:00|26964.9|26957.9|26957.4|26950.4|27002.4|26995.4|26942.4|26935.4|407
1665755700000|2022-10-14 13:55:00|26959.9|26952.9|26954.9|26947.9|26974.9|26967.9|26942.4|26935.4|298
1665756000000|2022-10-14 14:00:00|26957.4|26950.4|26882.4|26875.4|26957.4|26950.4|26817.4|26810.4|1313
1665756300000|2022-10-14 14:05:00|26887.4|26880.4|26859.9|26852.9|26919.9|26912.9|26847.4|26840.4|376
1665756600000|2022-10-14 14:10:00|26862.4|26855.4|26782.4|26775.4|26874.9|26867.9|26764.9|26757.9|482
1665756900000|2022-10-14 14:15:00|26779.9|26772.9|26789.9|26782.9|26804.9|26797.9|26767.4|26760.4|357
1665757200000|2022-10-14 14:20:00|26787.4|26780.4|26744.9|26737.9|26787.4|26780.4|26727.4|26720.4|424
1665757500000|2022-10-14 14:25:00|26747.4|26740.4|26782.4|26775.4|26812.4|26805.4|26727.4|26720.4|348
1665757800000|2022-10-14 14:30:00|26779.9|26772.9|26787.4|26780.4|26827.4|26820.4|26767.4|26760.4|416
1665758100000|2022-10-14 14:35:00|26792.4|26785.4|26802.4|26795.4|26827.4|26820.4|26777.4|26770.4|214
1665758400000|2022-10-14 14:40:00|26799.9|26792.9|26734.9|26727.9|26839.9|26832.9|26732.4|26725.4|519
1665758700000|2022-10-14 14:45:00|26737.4|26730.4|26752.4|26745.4|26777.4|26770.4|26732.4|26725.4|414
1665759000000|2022-10-14 14:50:00|26754.9|26747.9|26782.4|26775.4|26802.4|26795.4|26737.4|26730.4|496
1665759300000|2022-10-14 14:55:00|26777.4|26770.4|26807.4|26800.4|26817.4|26810.4|26772.4|26765.4|217
1665759600000|2022-10-14 15:00:00|26809.9|26802.9|26867.4|26860.4|26877.4|26870.4|26804.9|26797.9|869
1665759900000|2022-10-14 15:05:00|26864.9|26857.9|26817.4|26810.4|26867.4|26860.4|26804.9|26797.9|395
1665760200000|2022-10-14 15:10:00|26819.9|26812.9|26772.4|26765.4|26824.9|26817.9|26764.9|26757.9|177
1665760500000|2022-10-14 15:15:00|26777.4|26770.4|26749.9|26742.9|26787.4|26780.4|26742.4|26735.4|247
1665760800000|2022-10-14 15:20:00|26752.4|26745.4|26792.4|26785.4|26807.4|26800.4|26752.4|26745.4|195
1665761100000|2022-10-14 15:25:00|26794.9|26787.9|26827.4|26820.4|26832.4|26825.4|26792.4|26785.4|271
1665761400000|2022-10-14 15:30:00|26822.4|26815.4|26772.4|26765.4|26822.4|26815.4|26767.4|26760.4|303
1665761700000|2022-10-14 15:35:00|26774.9|26767.9|26774.9|26767.9|26782.4|26775.4|26747.4|26740.4|254
1665762000000|2022-10-14 15:40:00|26777.4|26770.4|26759.9|26752.9|26792.4|26785.4|26739.9|26732.9|119
1665762300000|2022-10-14 15:45:00|26757.4|26750.4|26722.4|26715.4|26757.4|26750.4|26712.4|26705.4|261
1665762600000|2022-10-14 15:50:00|26727.4|26720.4|26704.9|26697.9|26737.4|26730.4|26684.9|26677.9|349
1665762900000|2022-10-14 15:55:00|26707.4|26700.4|26707.4|26700.4|26727.4|26720.4|26697.4|26690.4|155
1665763200000|2022-10-14 16:00:00|26702.4|26695.4|26747.4|26740.4|26752.4|26745.4|26697.4|26690.4|315
1665763500000|2022-10-14 16:05:00|26744.9|26737.9|26682.4|26675.4|26747.4|26740.4|26682.4|26675.4|435
1665763800000|2022-10-14 16:10:00|26684.9|26677.9|26677.4|26670.4|26699.9|26692.9|26672.4|26665.4|207
1665764100000|2022-10-14 16:15:00|26674.9|26667.9|26689.9|26682.9|26697.4|26690.4|26657.4|26650.4|307
1665764400000|2022-10-14 16:20:00|26692.4|26685.4|26707.4|26700.4|26712.4|26705.4|26677.4|26670.4|184
1665764700000|2022-10-14 16:25:00|26712.4|26705.4|26717.4|26710.4|26722.4|26715.4|26697.4|26690.4|188
1665765000000|2022-10-14 16:30:00|26712.4|26705.4|26702.4|26695.4|26732.4|26725.4|26697.4|26690.4|168
1665765300000|2022-10-14 16:35:00|26699.9|26692.9|26732.4|26725.4|26747.4|26740.4|26697.4|26690.4|161
1665765600000|2022-10-14 16:40:00|26729.9|26722.9|26757.4|26750.4|26762.4|26755.4|26727.4|26720.4|144
1665765900000|2022-10-14 16:45:00|26754.9|26747.9|26722.4|26715.4|26757.4|26750.4|26722.4|26715.4|70
1665766200000|2022-10-14 16:50:00|26724.9|26717.9|26707.4|26700.4|26724.9|26717.9|26702.4|26695.4|102
1665766500000|2022-10-14 16:55:00|26709.9|26702.9|26717.4|26710.4|26719.9|26712.9|26707.4|26700.4|47
1665766800000|2022-10-14 17:00:00|26722.4|26715.4|26737.4|26730.4|26747.4|26740.4|26712.4|26705.4|89
1665767100000|2022-10-14 17:05:00|26734.9|26727.9|26697.4|26690.4|26737.4|26730.4|26692.4|26685.4|179
1665767400000|2022-10-14 17:10:00|26702.4|26695.4|26687.4|26680.4|26717.4|26710.4|26684.9|26677.9|66
1665767700000|2022-10-14 17:15:00|26689.9|26682.9|26697.4|26690.4|26712.4|26705.4|26687.4|26680.4|82
1665768000000|2022-10-14 17:20:00|26694.9|26687.9|26707.4|26700.4|26717.4|26710.4|26677.4|26670.4|86
1665768300000|2022-10-14 17:25:00|26709.9|26702.9|26722.4|26715.4|26722.4|26715.4|26697.4|26690.4|76
1665768600000|2022-10-14 17:30:00|26719.9|26712.9|26727.4|26720.4|26737.4|26730.4|26709.9|26702.9|138
1665768900000|2022-10-14 17:35:00|26724.9|26717.9|26727.4|26720.4|26737.4|26730.4|26707.4|26700.4|75
1665769200000|2022-10-14 17:40:00|26732.4|26725.4|26717.4|26710.4|26744.9|26737.9|26712.4|26705.4|73
1665769500000|2022-10-14 17:45:00|26722.4|26715.4|26732.4|26725.4|26742.4|26735.4|26719.9|26712.9|42
1665769800000|2022-10-14 17:50:00|26729.9|26722.9|26732.4|26725.4|26734.9|26727.9|26717.4|26710.4|49
1665770100000|2022-10-14 17:55:00|26734.9|26727.9|26754.9|26747.9|26757.4|26750.4|26727.4|26720.4|52
1665770400000|2022-10-14 18:00:00|26752.4|26745.4|26734.9|26727.9|26752.4|26745.4|26727.4|26720.4|60
1665770700000|2022-10-14 18:05:00|26732.4|26725.4|26722.4|26715.4|26742.4|26735.4|26712.4|26705.4|86
1665771000000|2022-10-14 18:10:00|26719.9|26712.9|26702.4|26695.4|26722.4|26715.4|26697.4|26690.4|82
1665771300000|2022-10-14 18:15:00|26699.9|26692.9|26677.4|26670.4|26707.4|26700.4|26674.9|26667.9|139
1665771600000|2022-10-14 18:20:00|26679.9|26672.9|26687.4|26680.4|26697.4|26690.4|26677.4|26670.4|116
1665771900000|2022-10-14 18:25:00|26684.9|26677.9|26687.4|26680.4|26687.4|26680.4|26664.9|26657.9|93
1665772200000|2022-10-14 18:30:00|26684.9|26677.9|26677.4|26670.4|26689.9|26682.9|26667.4|26660.4|45
1665772500000|2022-10-14 18:35:00|26682.4|26675.4|26677.4|26670.4|26687.4|26680.4|26669.9|26662.9|83
1665772800000|2022-10-14 18:40:00|26674.9|26667.9|26674.9|26667.9|26679.9|26672.9|26654.9|26647.9|153
1665773100000|2022-10-14 18:45:00|26672.4|26665.4|26672.4|26665.4|26677.4|26670.4|26649.9|26642.9|111
1665773400000|2022-10-14 18:50:00|26669.9|26662.9|26662.4|26655.4|26677.4|26670.4|26662.4|26655.4|46
1665773700000|2022-10-14 18:55:00|26667.4|26660.4|26679.9|26672.9|26682.4|26675.4|26662.4|26655.4|96
1665774000000|2022-10-14 19:00:00|26677.4|26670.4|26697.4|26690.4|26707.4|26700.4|26677.4|26670.4|101
1665774300000|2022-10-14 19:05:00|26692.4|26685.4|26667.4|26660.4|26697.4|26690.4|26664.9|26657.9|116
1665774600000|2022-10-14 19:10:00|26664.9|26657.9|26647.4|26640.4|26677.4|26670.4|26647.4|26640.4|218
1665774900000|2022-10-14 19:15:00|26642.4|26635.4|26647.4|26640.4|26647.4|26640.4|26622.4|26615.4|208
1665775200000|2022-10-14 19:20:00|26642.4|26635.4|26672.4|26665.4|26677.4|26670.4|26637.4|26630.4|272
1665775500000|2022-10-14 19:25:00|26669.9|26662.9|26677.4|26670.4|26687.4|26680.4|26662.4|26655.4|166
1665775800000|2022-10-14 19:30:00|26674.9|26667.9|26697.4|26690.4|26697.4|26690.4|26662.4|26655.4|93
1665776100000|2022-10-14 19:35:00|26694.9|26687.9|26677.4|26670.4|26704.9|26697.9|26667.4|26660.4|93
1665776400000|2022-10-14 19:40:00|26679.9|26672.9|26682.4|26675.4|26687.4|26680.4|26662.4|26655.4|51
1665776700000|2022-10-14 19:45:00|26679.9|26672.9|26677.4|26670.4|26679.9|26672.9|26657.4|26650.4|87
1665777000000|2022-10-14 19:50:00|26674.9|26667.9|26652.4|26645.4|26687.4|26680.4|26637.4|26630.4|411
1665777300000|2022-10-14 19:55:00|26649.9|26642.9|26637.4|26630.4|26649.9|26642.9|26607.4|26600.4|339
1665777600000|2022-10-14 20:00:00|26642.4|26635.4|26637.4|26630.4|26642.4|26635.4|26629.9|26622.9|159
1665777900000|2022-10-14 20:05:00|26642.4|26635.4|26632.4|26625.4|26652.4|26645.4|26622.4|26615.4|170
1665778200000|2022-10-14 20:10:00|26637.4|26630.4|26619.9|26612.9|26639.9|26632.9|26612.4|26605.4|98
1665778500000|2022-10-14 20:15:00|26617.4|26610.4|26614.9|26607.9|26619.9|26612.9|26612.4|26605.4|33
1665778800000|2022-10-14 20:20:00|26617.4|26610.4|26614.9|26607.9|26617.4|26610.4|26612.4|26605.4|12
1665779100000|2022-10-14 20:25:00|26617.4|26610.4|26612.4|26605.4|26627.4|26620.4|26612.4|26605.4|41
1665779400000|2022-10-14 20:30:00|26609.9|26602.9|26599.9|26592.9|26612.4|26605.4|26599.9|26592.9|23
1665779700000|2022-10-14 20:35:00|26602.4|26595.4|26602.4|26595.4|26604.9|26597.9|26597.4|26590.4|18
1665780000000|2022-10-14 20:40:00|26604.9|26597.9|26584.9|26577.9|26607.4|26600.4|26584.9|26577.9|44
1665780300000|2022-10-14 20:45:00|26587.4|26580.4|26587.4|26580.4|26587.4|26580.4|26584.9|26577.9|12
1665780600000|2022-10-14 20:50:00|26584.9|26577.9|26587.4|26580.4|26589.9|26582.9|26582.4|26575.4|26
1665780900000|2022-10-14 20:55:00|26584.9|26577.9|26586.4|26571.4|26593.9|26585.4|26584.9|26571.4|15
1665957600000|2022-10-16 22:00:00|26588.9|26576.4|26613.9|26598.9|26626.4|26611.4|26573.9|26558.9|82
1665957900000|2022-10-16 22:05:00|26616.4|26601.4|26628.9|26613.9|26638.9|26623.9|26608.9|26593.9|15
1665958200000|2022-10-16 22:10:00|26631.4|26616.4|26633.9|26618.9|26636.4|26621.4|26623.9|26608.9|1
1665958500000|2022-10-16 22:15:00|26636.4|26621.4|26621.4|26606.4|26638.9|26623.9|26616.4|26601.4|5
1665958800000|2022-10-16 22:20:00|26623.9|26608.9|26623.9|26608.9|26623.9|26608.9|26611.4|26596.4|3
1665959100000|2022-10-16 22:25:00|26621.4|26606.4|26636.4|26621.4|26643.9|26628.9|26618.9|26603.9|6
1665959400000|2022-10-16 22:30:00|26633.9|26618.9|26646.4|26631.4|26651.4|26636.4|26633.9|26618.9|9
1665959700000|2022-10-16 22:35:00|26648.9|26633.9|26648.9|26633.9|26653.9|26638.9|26646.4|26631.4|2
1665960000000|2022-10-16 22:40:00|26646.4|26631.4|26643.9|26628.9|26648.9|26633.9|26641.4|26626.4|5
1665960300000|2022-10-16 22:45:00|26646.4|26631.4|26661.4|26646.4|26661.4|26646.4|26646.4|26631.4|3
1665960600000|2022-10-16 22:50:00|26651.4|26636.4|26651.4|26636.4|26651.4|26636.4|26646.4|26631.4|10
1665960900000|2022-10-16 22:55:00|26646.4|26631.4|26648.9|26633.9|26651.4|26636.4|26643.9|26628.9|4
1665961200000|2022-10-16 23:00:00|26653.9|26638.9|26646.4|26631.4|26661.4|26646.4|26643.9|26628.9|20
1665961500000|2022-10-16 23:05:00|26643.9|26628.9|26618.9|26603.9|26646.4|26631.4|26618.9|26603.9|131
1665961800000|2022-10-16 23:10:00|26621.4|26606.4|26621.4|26606.4|26626.4|26611.4|26616.4|26601.4|6
1665962100000|2022-10-16 23:15:00|26623.9|26608.9|26593.9|26578.9|26628.9|26613.9|26593.9|26578.9|32
1665962400000|2022-10-16 23:20:00|26591.4|26576.4|26606.4|26591.4|26611.4|26596.4|26581.4|26566.4|45
1665962700000|2022-10-16 23:25:00|26611.4|26596.4|26616.4|26601.4|26621.4|26606.4|26601.4|26586.4|23
1665963000000|2022-10-16 23:30:00|26618.9|26603.9|26674.9|26667.9|26684.9|26677.9|26597.4|26588.9|345
1665963300000|2022-10-16 23:35:00|26672.4|26665.4|26699.9|26692.9|26717.4|26710.4|26672.4|26665.4|175
1665963600000|2022-10-16 23:40:00|26702.4|26695.4|26697.4|26690.4|26712.4|26705.4|26687.4|26680.4|226
1665963900000|2022-10-16 23:45:00|26699.9|26692.9|26712.4|26705.4|26717.4|26710.4|26697.4|26690.4|546
1665964200000|2022-10-16 23:50:00|26714.9|26707.9|26762.4|26755.4|26762.4|26755.4|26714.9|26707.9|445
1665964500000|2022-10-16 23:55:00|26764.9|26757.9|26749.9|26742.9|26769.9|26762.9|26734.9|26727.9|332
1665964800000|2022-10-17 00:00:00|26742.4|26735.4|26802.4|26795.4|26822.4|26815.4|26734.9|26727.9|1280
1665965100000|2022-10-17 00:05:00|26799.9|26792.9|26792.4|26785.4|26812.4|26805.4|26772.4|26765.4|623
1665965400000|2022-10-17 00:10:00|26794.9|26787.9|26717.4|26710.4|26797.4|26790.4|26717.4|26710.4|693
1665965700000|2022-10-17 00:15:00|26714.9|26707.9|26654.9|26647.9|26714.9|26707.9|26647.4|26640.4|1891
1665966000000|2022-10-17 00:20:00|26652.4|26645.4|26692.4|26685.4|26692.4|26685.4|26647.4|26640.4|631
1665966300000|2022-10-17 00:25:00|26689.9|26682.9|26677.4|26670.4|26692.4|26685.4|26662.4|26655.4|585
1665966600000|2022-10-17 00:30:00|26674.9|26667.9|26707.4|26700.4|26747.4|26740.4|26657.4|26650.4|872
1665966900000|2022-10-17 00:35:00|26704.9|26697.9|26722.4|26715.4|26752.4|26745.4|26687.4|26680.4|701
1665967200000|2022-10-17 00:40:00|26717.4|26710.4|26712.4|26705.4|26727.4|26720.4|26689.9|26682.9|375
1665967500000|2022-10-17 00:45:00|26717.4|26710.4|26722.4|26715.4|26737.4|26730.4|26694.9|26687.9|387
1665967800000|2022-10-17 00:50:00|26719.9|26712.9|26699.9|26692.9|26722.4|26715.4|26687.4|26680.4|223
1665968100000|2022-10-17 00:55:00|26702.4|26695.4|26697.4|26690.4|26707.4|26700.4|26664.9|26657.9|536
1665968400000|2022-10-17 01:00:00|26702.4|26695.4|26692.4|26685.4|26712.4|26705.4|26667.4|26660.4|296
1665968700000|2022-10-17 01:05:00|26689.9|26682.9|26687.4|26680.4|26722.4|26715.4|26687.4|26680.4|309
1665969000000|2022-10-17 01:10:00|26684.9|26677.9|26697.4|26690.4|26717.4|26710.4|26684.9|26677.9|219
1665969300000|2022-10-17 01:15:00|26702.4|26695.4|26714.9|26707.9|26717.4|26710.4|26687.4|26680.4|338
1665969600000|2022-10-17 01:20:00|26717.4|26710.4|26732.4|26725.4|26747.4|26740.4|26712.4|26705.4|218
1665969900000|2022-10-17 01:25:00|26734.9|26727.9|26752.4|26745.4|26767.4|26760.4|26732.4|26725.4|295
1665970200000|2022-10-17 01:30:00|26747.4|26740.4|26777.4|26770.4|26782.4|26775.4|26737.4|26730.4|449
1665970500000|2022-10-17 01:35:00|26774.9|26767.9|26757.4|26750.4|26774.9|26767.9|26737.4|26730.4|207
1665970800000|2022-10-17 01:40:00|26754.9|26747.9|26757.4|26750.4|26762.4|26755.4|26742.4|26735.4|202
1665971100000|2022-10-17 01:45:00|26759.9|26752.9|26757.4|26750.4|26764.9|26757.9|26732.4|26725.4|285
1665971400000|2022-10-17 01:50:00|26754.9|26747.9|26707.4|26700.4|26757.4|26750.4|26692.4|26685.4|298
1665971700000|2022-10-17 01:55:00|26712.4|26705.4|26692.5|26685.5|26722.4|26715.4|26687.5|26680.5|168
1665972000000|2022-10-17 02:00:00|26697.5|26690.5|26682.5|26675.5|26712.5|26705.5|26677.5|26670.5|334
1665972300000|2022-10-17 02:05:00|26685|26678|26697.5|26690.5|26702.5|26695.5|26682.5|26675.5|160
1665972600000|2022-10-17 02:10:00|26702.5|26695.5|26697.5|26690.5|26707.5|26700.5|26687.5|26680.5|112
1665972900000|2022-10-17 02:15:00|26700|26693|26677.5|26670.5|26705|26698|26677.5|26670.5|121
1665973200000|2022-10-17 02:20:00|26680|26673|26697.5|26690.5|26697.5|26690.5|26667.5|26660.5|215
1665973500000|2022-10-17 02:25:00|26695|26688|26707.5|26700.5|26707.5|26700.5|26692.5|26685.5|142
1665973800000|2022-10-17 02:30:00|26712.5|26705.5|26722.5|26715.5|26732.5|26725.5|26707.5|26700.5|184
1665974100000|2022-10-17 02:35:00|26720|26713|26737.5|26730.5|26747.5|26740.5|26715|26708|138
1665974400000|2022-10-17 02:40:00|26740|26733|26757.5|26750.5|26765|26758|26732.5|26725.5|151
1665974700000|2022-10-17 02:45:00|26760|26753|26772.5|26765.5|26772.5|26765.5|26752.5|26745.5|207
1665975000000|2022-10-17 02:50:00|26767.5|26760.5|26757.5|26750.5|26767.5|26760.5|26747.5|26740.5|136
1665975300000|2022-10-17 02:55:00|26755|26748|26747.5|26740.5|26757.5|26750.5|26742.5|26735.5|171
1665975600000|2022-10-17 03:00:00|26745|26738|26732.5|26725.5|26757.5|26750.5|26732.5|26725.5|81
1665975900000|2022-10-17 03:05:00|26737.5|26730.5|26742.5|26735.5|26742.5|26735.5|26732.5|26725.5|53
1665976200000|2022-10-17 03:10:00|26747.5|26740.5|26742.5|26735.5|26747.5|26740.5|26732.5|26725.5|89
1665976500000|2022-10-17 03:15:00|26747.5|26740.5|26762.5|26755.5|26772.5|26765.5|26742.5|26735.5|181
1665976800000|2022-10-17 03:20:00|26767.5|26760.5|26762.5|26755.5|26772.5|26765.5|26762.5|26755.5|116
1665977100000|2022-10-17 03:25:00|26767.5|26760.5|26767.5|26760.5|26772.5|26765.5|26762.5|26755.5|177
1665977400000|2022-10-17 03:30:00|26765|26758|26732.5|26725.5|26767.5|26760.5|26732.5|26725.5|348
1665977700000|2022-10-17 03:35:00|26730|26723|26735|26728|26750|26743|26730|26723|231
1665978000000|2022-10-17 03:40:00|26732.5|26725.5|26732.5|26725.5|26742.5|26735.5|26727.5|26720.5|162
1665978300000|2022-10-17 03:45:00|26737.5|26730.5|26727.5|26720.5|26737.5|26730.5|26717.5|26710.5|162
1665978600000|2022-10-17 03:50:00|26730|26723|26737.5|26730.5|26737.5|26730.5|26722.5|26715.5|162
1665978900000|2022-10-17 03:55:00|26732.5|26725.5|26732.5|26725.5|26737.5|26730.5|26722.5|26715.5|126
1665979200000|2022-10-17 04:00:00|26727.5|26720.5|26712.5|26705.5|26727.5|26720.5|26707.5|26700.5|296
1665979500000|2022-10-17 04:05:00|26715|26708|26707.5|26700.5|26715|26708|26702.5|26695.5|225
1665979800000|2022-10-17 04:10:00|26705|26698|26717.5|26710.5|26717.5|26710.5|26702.5|26695.5|178
1665980100000|2022-10-17 04:15:00|26720|26713|26722.5|26715.5|26727.5|26720.5|26717.5|26710.5|217
1665980400000|2022-10-17 04:20:00|26725|26718|26707.5|26700.5|26725|26718|26707.5|26700.5|150
1665980700000|2022-10-17 04:25:00|26710|26703|26697.5|26690.5|26712.5|26705.5|26695|26688|238
1665981000000|2022-10-17 04:30:00|26692.5|26685.5|26712.5|26705.5|26712.5|26705.5|26692.5|26685.5|176
1665981300000|2022-10-17 04:35:00|26710|26703|26722.5|26715.5|26722.5|26715.5|26707.5|26700.5|322
1665981600000|2022-10-17 04:40:00|26717.5|26710.5|26732.5|26725.5|26732.5|26725.5|26717.5|26710.5|388
1665981900000|2022-10-17 04:45:00|26727.5|26720.5|26727.5|26720.5|26732.5|26725.5|26720|26713|286
1665982200000|2022-10-17 04:50:00|26732.5|26725.5|26727.5|26720.5|26737.5|26730.5|26727.5|26720.5|182
1665982500000|2022-10-17 04:55:00|26725|26718|26717.5|26710.5|26727.5|26720.5|26712.5|26705.5|145
1665982800000|2022-10-17 05:00:00|26720|26713|26727.5|26720.5|26732.5|26725.5|26707.5|26700.5|410
1665983100000|2022-10-17 05:05:00|26722.5|26715.5|26737.5|26730.5|26747.5|26740.5|26717.5|26710.5|421
1665983400000|2022-10-17 05:10:00|26740|26733|26737.5|26730.5|26747.5|26740.5|26732.5|26725.5|321
1665983700000|2022-10-17 05:15:00|26740|26733|26742.5|26735.5|26755|26748|26737.5|26730.5|319
1665984000000|2022-10-17 05:20:00|26737.5|26730.5|26742.5|26735.5|26757.5|26750.5|26737.5|26730.5|428
1665984300000|2022-10-17 05:25:00|26745|26738|26752.5|26745.5|26752.5|26745.5|26742.5|26735.5|307
1665984600000|2022-10-17 05:30:00|26747.5|26740.5|26742.5|26735.5|26747.5|26740.5|26737.5|26730.5|155
1665984900000|2022-10-17 05:35:00|26745|26738|26742.5|26735.5|26747.5|26740.5|26737.5|26730.5|178
1665985200000|2022-10-17 05:40:00|26740|26733|26750|26743|26752.5|26745.5|26737.5|26730.5|125
1665985500000|2022-10-17 05:45:00|26752.5|26745.5|26742.5|26735.5|26752.5|26745.5|26737.5|26730.5|278
1665985800000|2022-10-17 05:50:00|26745|26738|26767.5|26760.5|26772.5|26765.5|26732.5|26725.5|798
1665986100000|2022-10-17 05:55:00|26772.5|26765.5|26767.5|26760.5|26777.5|26770.5|26762.5|26755.5|786
1665986400000|2022-10-17 06:00:00|26762.5|26755.5|26767.5|26760.5|26787.5|26780.5|26762.5|26755.5|1725
1665986700000|2022-10-17 06:05:00|26765|26758|26742.5|26735.5|26767.5|26760.5|26737.5|26730.5|1271
1665987000000|2022-10-17 06:10:00|26745|26738|26747.5|26740.5|26757.5|26750.5|26737.5|26730.5|736
1665987300000|2022-10-17 06:15:00|26745|26738|26737.5|26730.5|26747.5|26740.5|26732.5|26725.5|550
1665987600000|2022-10-17 06:20:00|26732.5|26725.5|26730|26723|26735|26728|26712.5|26705.5|294
1665987900000|2022-10-17 06:25:00|26732.5|26725.5|26737.5|26730.5|26737.5|26730.5|26732.5|26725.5|71
1665988200000|2022-10-17 06:30:00|26740|26733|26742.5|26735.5|26750|26743|26732.5|26725.5|104
1665988500000|2022-10-17 06:35:00|26745|26738|26747.5|26740.5|26750|26743|26737.5|26730.5|96
1665988800000|2022-10-17 06:40:00|26752.5|26745.5|26757.5|26750.5|26757.5|26750.5|26747.5|26740.5|50
1665989100000|2022-10-17 06:45:00|26762.5|26755.5|26762.5|26755.5|26762.5|26755.5|26752.5|26745.5|23
1665989400000|2022-10-17 06:50:00|26760|26753|26750|26743|26765|26758|26742.5|26735.5|59
1665989700000|2022-10-17 06:55:00|26747.5|26740.5|26752.5|26745.5|26757.5|26750.5|26747.5|26740.5|26
1665990000000|2022-10-17 07:00:00|26757.5|26750.5|26820|26813|26822.5|26815.5|26737.5|26730.5|292
1665990300000|2022-10-17 07:05:00|26817.5|26810.5|26802.5|26795.5|26822.5|26815.5|26787.5|26780.5|119
1665990600000|2022-10-17 07:10:00|26805|26798|26767.5|26760.5|26807.5|26800.5|26762.5|26755.5|109
1665990900000|2022-10-17 07:15:00|26772.5|26765.5|26722.5|26715.5|26785|26778|26717.5|26710.5|80
1665991200000|2022-10-17 07:20:00|26725|26718|26732.5|26725.5|26737.5|26730.5|26697.5|26690.5|147
1665991500000|2022-10-17 07:25:00|26735|26728|26760|26753|26760|26753|26725|26718|129
1665991800000|2022-10-17 07:30:00|26757.5|26750.5|26757.5|26750.5|26787.5|26780.5|26752.5|26745.5|476
1665992100000|2022-10-17 07:35:00|26760|26753|26742.5|26735.5|26772.5|26765.5|26737.5|26730.5|132
1665992400000|2022-10-17 07:40:00|26737.5|26730.5|26772.5|26765.5|26792.5|26785.5|26737.5|26730.5|297
1665992700000|2022-10-17 07:45:00|26775|26768|26782.5|26775.5|26790|26783|26772.5|26765.5|102
1665993000000|2022-10-17 07:50:00|26780|26773|26807.5|26800.5|26810|26803|26772.5|26765.5|244
1665993300000|2022-10-17 07:55:00|26810|26803|26805|26798|26827.5|26820.5|26802.5|26795.5|199
1665993600000|2022-10-17 08:00:00|26802.5|26795.5|26797.5|26790.5|26812.5|26805.5|26792.5|26785.5|107
1665993900000|2022-10-17 08:05:00|26795|26788|26812.5|26805.5|26812.5|26805.5|26790|26783|67
1665994200000|2022-10-17 08:10:00|26807.5|26800.5|26792.5|26785.5|26812.5|26805.5|26792.5|26785.5|73
1665994500000|2022-10-17 08:15:00|26795|26788|26802.5|26795.5|26802.5|26795.5|26780|26773|107
1665994800000|2022-10-17 08:20:00|26800|26793|26797.5|26790.5|26807.5|26800.5|26797.5|26790.5|59
1665995100000|2022-10-17 08:25:00|26795|26788|26762.5|26755.5|26797.5|26790.5|26762.5|26755.5|82
1665995400000|2022-10-17 08:30:00|26767.5|26760.5|26760|26753|26780|26773|26760|26753|131
1665995700000|2022-10-17 08:35:00|26762.5|26755.5|26792.5|26785.5|26795|26788|26762.5|26755.5|91
1665996000000|2022-10-17 08:40:00|26797.5|26790.5|26782.5|26775.5|26797.5|26790.5|26777.5|26770.5|109
1665996300000|2022-10-17 08:45:00|26780|26773|26772.5|26765.5|26792.5|26785.5|26762.5|26755.5|206
1665996600000|2022-10-17 08:50:00|26777.5|26770.5|26792.5|26785.5|26792.5|26785.5|26775|26768|41
1665996900000|2022-10-17 08:55:00|26795|26788|26785|26778|26802.5|26795.5|26782.5|26775.5|98
1665997200000|2022-10-17 09:00:00|26787.5|26780.5|26792.5|26785.5|26797.5|26790.5|26782.5|26775.5|37
1665997500000|2022-10-17 09:05:00|26795|26788|26790|26783|26797.5|26790.5|26777.5|26770.5|26
1665997800000|2022-10-17 09:10:00|26792.5|26785.5|26802.5|26795.5|26807.5|26800.5|26782.5|26775.5|93
1665998100000|2022-10-17 09:15:00|26805|26798|26792.5|26785.5|26807.5|26800.5|26790|26783|24
1665998400000|2022-10-17 09:20:00|26797.5|26790.5|26802.5|26795.5|26802.5|26795.5|26792.5|26785.5|45
1665998700000|2022-10-17 09:25:00|26800|26793|26812.5|26805.5|26815|26808|26797.5|26790.5|53
1665999000000|2022-10-17 09:30:00|26815|26808|26815|26808|26827.5|26820.5|26810|26803|117
1665999300000|2022-10-17 09:35:00|26812.5|26805.5|26812.5|26805.5|26822.5|26815.5|26807.5|26800.5|87
1665999600000|2022-10-17 09:40:00|26810|26803|26812.5|26805.5|26822.5|26815.5|26805|26798|69
1665999900000|2022-10-17 09:45:00|26815|26808|26827.5|26820.5|26827.5|26820.5|26812.5|26805.5|61
1666000200000|2022-10-17 09:50:00|26825|26818|26827.5|26820.5|26832.5|26825.5|26822.5|26815.5|56
1666000500000|2022-10-17 09:55:00|26822.5|26815.5|26832.5|26825.5|26832.5|26825.5|26817.5|26810.5|28
1666000800000|2022-10-17 10:00:00|26827.5|26820.5|26837.5|26830.5|26852.5|26845.5|26827.5|26820.5|166
1666001100000|2022-10-17 10:05:00|26835|26828|26867.5|26860.5|26877.5|26870.5|26832.5|26825.5|244
1666001400000|2022-10-17 10:10:00|26870|26863|26867.5|26860.5|26877.5|26870.5|26857.5|26850.5|125
1666001700000|2022-10-17 10:15:00|26870|26863|26857.5|26850.5|26872.5|26865.5|26852.5|26845.5|77
1666002000000|2022-10-17 10:20:00|26855|26848|26847.5|26840.5|26857.5|26850.5|26842.5|26835.5|42
1666002300000|2022-10-17 10:25:00|26845|26838|26837.5|26830.5|26847.5|26840.5|26837.5|26830.5|52
1666002600000|2022-10-17 10:30:00|26842.5|26835.5|26852.5|26845.5|26857.5|26850.5|26840|26833|81
1666002900000|2022-10-17 10:35:00|26850|26843|26827.5|26820.5|26850|26843|26822.5|26815.5|54
1666003200000|2022-10-17 10:40:00|26830|26823|26832.5|26825.5|26837.5|26830.5|26822.5|26815.5|68
1666003500000|2022-10-17 10:45:00|26827.5|26820.5|26837.5|26830.5|26847.5|26840.5|26827.5|26820.5|39
1666003800000|2022-10-17 10:50:00|26842.5|26835.5|26847.5|26840.5|26855|26848|26837.5|26830.5|19
1666004100000|2022-10-17 10:55:00|26845|26838|26862.5|26855.5|26867.5|26860.5|26842.5|26835.5|75
1666004400000|2022-10-17 11:00:00|26865|26858|26842.5|26835.5|26865|26858|26837.5|26830.5|77
1666004700000|2022-10-17 11:05:00|26840|26833|26847.5|26840.5|26847.5|26840.5|26840|26833|58
1666005000000|2022-10-17 11:10:00|26852.5|26845.5|26852.5|26845.5|26857.5|26850.5|26842.5|26835.5|59
1666005300000|2022-10-17 11:15:00|26855|26848|26862.5|26855.5|26867.5|26860.5|26852.5|26845.5|44
1666005600000|2022-10-17 11:20:00|26865|26858|26867.5|26860.5|26872.5|26865.5|26862.5|26855.5|21
1666005900000|2022-10-17 11:25:00|26865|26858|26857.5|26850.5|26872.5|26865.5|26857.5|26850.5|27
1666006200000|2022-10-17 11:30:00|26860|26853|26857.5|26850.5|26862.5|26855.5|26857.5|26850.5|74
1666006500000|2022-10-17 11:35:00|26860|26853|26862.5|26855.5|26862.5|26855.5|26852.5|26845.5|83
1666006800000|2022-10-17 11:40:00|26857.5|26850.5|26847.5|26840.5|26862.5|26855.5|26847.5|26840.5|76
1666007100000|2022-10-17 11:45:00|26852.5|26845.5|26857.5|26850.5|26860|26853|26852.5|26845.5|66
1666007400000|2022-10-17 11:50:00|26852.5|26845.5|26862.5|26855.5|26862.5|26855.5|26852.5|26845.5|55
1666007700000|2022-10-17 11:55:00|26867.5|26860.5|26872.5|26865.5|26877.5|26870.5|26862.5|26855.5|113
1666008000000|2022-10-17 12:00:00|26870|26863|26862.5|26855.5|26882.5|26875.5|26857.5|26850.5|109
1666008300000|2022-10-17 12:05:00|26860|26853|26852.5|26845.5|26862.5|26855.5|26852.5|26845.5|64
1666008600000|2022-10-17 12:10:00|26855|26848|26837.5|26830.5|26857.5|26850.5|26832.5|26825.5|41
1666008900000|2022-10-17 12:15:00|26840|26833|26842.5|26835.5|26852.5|26845.5|26837.5|26830.5|70
1666009200000|2022-10-17 12:20:00|26847.5|26840.5|26857.5|26850.5|26867.5|26860.5|26842.5|26835.5|205
1666009500000|2022-10-17 12:25:00|26860|26853|26862.5|26855.5|26867.5|26860.5|26852.5|26845.5|145
1666009800000|2022-10-17 12:30:00|26860|26853|26872.5|26865.5|26880|26873|26850|26843|130
1666010100000|2022-10-17 12:35:00|26870|26863|26877.5|26870.5|26882.5|26875.5|26867.5|26860.5|63
1666010400000|2022-10-17 12:40:00|26880|26873|26912.5|26905.5|26917.5|26910.5|26880|26873|207
1666010700000|2022-10-17 12:45:00|26915|26908|26907.5|26900.5|26917.5|26910.5|26902.5|26895.5|105
1666011000000|2022-10-17 12:50:00|26905|26898|26912.5|26905.5|26917.5|26910.5|26902.5|26895.5|72
1666011300000|2022-10-17 12:55:00|26910|26903|26912.5|26905.5|26917.5|26910.5|26907.5|26900.5|78
1666011600000|2022-10-17 13:00:00|26915|26908|26937.5|26930.5|26937.5|26930.5|26912.5|26905.5|207
1666011900000|2022-10-17 13:05:00|26935|26928|26932.5|26925.5|26937.5|26930.5|26922.5|26915.5|111
1666012200000|2022-10-17 13:10:00|26935|26928|26947.5|26940.5|26947.5|26940.5|26932.5|26925.5|91
1666012500000|2022-10-17 13:15:00|26945|26938|26952.5|26945.5|26952.5|26945.5|26937.5|26930.5|100
1666012800000|2022-10-17 13:20:00|26950|26943|26937.5|26930.5|26952.5|26945.5|26937.5|26930.5|161
1666013100000|2022-10-17 13:25:00|26940|26933|26957.5|26950.5|26960|26953|26937.5|26930.5|167
1666013400000|2022-10-17 13:30:00|26952.5|26945.5|26987.5|26980.5|27007.5|27000.5|26952.5|26945.5|737
1666013700000|2022-10-17 13:35:00|26990|26983|27042.5|27035.5|27047.5|27040.5|26990|26983|567
1666014000000|2022-10-17 13:40:00|27045|27038|27047.5|27040.5|27067.5|27060.5|27040|27033|618
1666014300000|2022-10-17 13:45:00|27045|27038|27052.5|27045.5|27052.5|27045.5|27027.5|27020.5|344
1666014600000|2022-10-17 13:50:00|27055|27048|27032.5|27025.5|27065|27058|27022.5|27015.5|334
1666014900000|2022-10-17 13:55:00|27035|27028|27002.5|26995.5|27037.5|27030.5|26987.5|26980.5|446
1666015200000|2022-10-17 14:00:00|27000|26993|27012.5|27005.5|27017.5|27010.5|26982.5|26975.5|361
1666015500000|2022-10-17 14:05:00|27010|27003|26997.5|26990.5|27022.5|27015.5|26995|26988|336
1666015800000|2022-10-17 14:10:00|27000|26993|27057.5|27050.5|27060|27053|26997.5|26990.5|256
1666016100000|2022-10-17 14:15:00|27060|27053|27042.5|27035.5|27060|27053|27032.5|27025.5|212
1666016400000|2022-10-17 14:20:00|27045|27038|27027.5|27020.5|27057.5|27050.5|27025|27018|237
1666016700000|2022-10-17 14:25:00|27025|27018|27032.5|27025.5|27032.5|27025.5|27017.5|27010.5|112
1666017000000|2022-10-17 14:30:00|27030|27023|27022.5|27015.5|27052.5|27045.5|27017.5|27010.5|288
1666017300000|2022-10-17 14:35:00|27027.5|27020.5|27052.5|27045.5|27057.5|27050.5|27027.5|27020.5|165
1666017600000|2022-10-17 14:40:00|27050|27043|27047.5|27040.5|27057.5|27050.5|27037.5|27030.5|523
1666017900000|2022-10-17 14:45:00|27050|27043|27045|27038|27057.5|27050.5|27032.5|27025.5|720
1666018200000|2022-10-17 14:50:00|27042.5|27035.5|26982.5|26975.5|27047.5|27040.5|26965|26958|897
1666018500000|2022-10-17 14:55:00|26980|26973|26987.5|26980.5|26992.5|26985.5|26962.5|26955.5|150
1666018800000|2022-10-17 15:00:00|26985|26978|27005|26998|27017.5|27010.5|26985|26978|296
1666019100000|2022-10-17 15:05:00|27002.5|26995.5|26957.5|26950.5|27012.5|27005.5|26952.5|26945.5|405
1666019400000|2022-10-17 15:10:00|26962.5|26955.5|26967.5|26960.5|26992.5|26985.5|26957.5|26950.5|102
1666019700000|2022-10-17 15:15:00|26965|26958|26947.5|26940.5|26967.5|26960.5|26942.5|26935.5|137
1666020000000|2022-10-17 15:20:00|26945|26938|27007.5|27000.5|27007.5|27000.5|26942.5|26935.5|371
1666020300000|2022-10-17 15:25:00|27005|26998|27032.5|27025.5|27032.5|27025.5|26997.5|26990.5|164
1666020600000|2022-10-17 15:30:00|27027.5|27020.5|27030|27023|27037.5|27030.5|27017.5|27010.5|422
1666020900000|2022-10-17 15:35:00|27027.5|27020.5|27047.5|27040.5|27047.5|27040.5|27017.5|27010.5|108
1666021200000|2022-10-17 15:40:00|27052.5|27045.5|27047.5|27040.5|27062.5|27055.5|27037.5|27030.5|298
1666021500000|2022-10-17 15:45:00|27045|27038|27062.5|27055.5|27062.5|27055.5|27042.5|27035.5|81
1666021800000|2022-10-17 15:50:00|27060|27053|27082.5|27075.5|27082.5|27075.5|27052.5|27045.5|122
1666022100000|2022-10-17 15:55:00|27077.5|27070.5|27062.5|27055.5|27082.5|27075.5|27057.5|27050.5|88
1666022400000|2022-10-17 16:00:00|27065|27058|27062.5|27055.5|27075|27068|27052.5|27045.5|175
1666022700000|2022-10-17 16:05:00|27057.5|27050.5|27092.5|27085.5|27092.5|27085.5|27057.5|27050.5|86
1666023000000|2022-10-17 16:10:00|27087.5|27080.5|27067.5|27060.5|27087.5|27080.5|27047.5|27040.5|88
1666023300000|2022-10-17 16:15:00|27070|27063|27047.5|27040.5|27072.5|27065.5|27042.5|27035.5|69
1666023600000|2022-10-17 16:20:00|27042.5|27035.5|27057.5|27050.5|27057.5|27050.5|27040|27033|138
1666023900000|2022-10-17 16:25:00|27055|27048|27062.5|27055.5|27072.5|27065.5|27052.5|27045.5|53
1666024200000|2022-10-17 16:30:00|27067.5|27060.5|27075|27068|27077.5|27070.5|27062.5|27055.5|86
1666024500000|2022-10-17 16:35:00|27077.5|27070.5|27062.5|27055.5|27082.5|27075.5|27052.5|27045.5|63
1666024800000|2022-10-17 16:40:00|27060|27053|27047.5|27040.5|27067.5|27060.5|27032.5|27025.5|53
1666025100000|2022-10-17 16:45:00|27045|27038|27050|27043|27062.5|27055.5|27027.5|27020.5|104
1666025400000|2022-10-17 16:50:00|27052.5|27045.5|27067.5|27060.5|27067.5|27060.5|27047.5|27040.5|24
1666025700000|2022-10-17 16:55:00|27065|27058|27047.5|27040.5|27065|27058|27042.5|27035.5|57
1666026000000|2022-10-17 17:00:00|27050|27043|27047.5|27040.5|27055|27048|27027.5|27020.5|213
1666026300000|2022-10-17 17:05:00|27050|27043|27057.5|27050.5|27067.5|27060.5|27047.5|27040.5|108
1666026600000|2022-10-17 17:10:00|27060|27053|27062.5|27055.5|27072.5|27065.5|27055|27048|32
1666026900000|2022-10-17 17:15:00|27065|27058|27052.5|27045.5|27077.5|27070.5|27047.5|27040.5|58
1666027200000|2022-10-17 17:20:00|27050|27043|27087.5|27080.5|27087.5|27080.5|27045|27038|76
1666027500000|2022-10-17 17:25:00|27082.5|27075.5|27087.5|27080.5|27087.5|27080.5|27075|27068|74
1666027800000|2022-10-17 17:30:00|27082.5|27075.5|27082.5|27075.5|27092.5|27085.5|27077.5|27070.5|35
1666028100000|2022-10-17 17:35:00|27085|27078|27092.5|27085.5|27097.5|27090.5|27077.5|27070.5|31
1666028400000|2022-10-17 17:40:00|27095|27088|27080|27073|27095|27088|27077.5|27070.5|38
1666028700000|2022-10-17 17:45:00|27082.5|27075.5|27102.5|27095.5|27107.5|27100.5|27077.5|27070.5|90
1666029000000|2022-10-17 17:50:00|27097.5|27090.5|27100|27093|27112.5|27105.5|27097.5|27090.5|105
1666029300000|2022-10-17 17:55:00|27097.5|27090.5|27097.5|27090.5|27102.5|27095.5|27092.5|27085.5|46
1666029600000|2022-10-17 18:00:00|27102.5|27095.5|27092.5|27085.5|27122.5|27115.5|27092.5|27085.5|141
1666029900000|2022-10-17 18:05:00|27095|27088|27097.5|27090.5|27097.5|27090.5|27085|27078|32
1666030200000|2022-10-17 18:10:00|27095|27088|27087.5|27080.5|27102.5|27095.5|27087.5|27080.5|51
1666030500000|2022-10-17 18:15:00|27085|27078|27092.5|27085.5|27092.5|27085.5|27082.5|27075.5|96
1666030800000|2022-10-17 18:20:00|27090|27083|27072.5|27065.5|27092.5|27085.5|27067.5|27060.5|85
1666031100000|2022-10-17 18:25:00|27070|27063|27077.5|27070.5|27077.5|27070.5|27057.5|27050.5|41
1666031400000|2022-10-17 18:30:00|27075|27068|27067.5|27060.5|27077.5|27070.5|27062.5|27055.5|107
1666031700000|2022-10-17 18:35:00|27065|27058|27092.5|27085.5|27097.5|27090.5|27065|27058|80
1666032000000|2022-10-17 18:40:00|27090|27083|27102.5|27095.5|27102.5|27095.5|27087.5|27080.5|46
1666032300000|2022-10-17 18:45:00|27107.5|27100.5|27102.5|27095.5|27107.5|27100.5|27092.5|27085.5|41
1666032600000|2022-10-17 18:50:00|27097.5|27090.5|27087.5|27080.5|27102.5|27095.5|27082.5|27075.5|101
1666032900000|2022-10-17 18:55:00|27082.5|27075.5|27087.5|27080.5|27095|27088|27077.5|27070.5|95
1666033200000|2022-10-17 19:00:00|27082.5|27075.5|27072.5|27065.5|27092.5|27085.5|27067.5|27060.5|115
1666033500000|2022-10-17 19:05:00|27077.5|27070.5|27070|27063|27082.5|27075.5|27060|27053|93
1666033800000|2022-10-17 19:10:00|27067.5|27060.5|27072.5|27065.5|27077.5|27070.5|27057.5|27050.5|42
1666034100000|2022-10-17 19:15:00|27075|27068|27075|27068|27082.5|27075.5|27060|27053|96
1666034400000|2022-10-17 19:20:00|27072.5|27065.5|27087.5|27080.5|27087.5|27080.5|27057.5|27050.5|48
1666034700000|2022-10-17 19:25:00|27082.5|27075.5|27092.5|27085.5|27092.5|27085.5|27077.5|27070.5|76
1666035000000|2022-10-17 19:30:00|27090|27083|27097.5|27090.5|27102.5|27095.5|27080|27073|48
1666035300000|2022-10-17 19:35:00|27095|27088|27087.5|27080.5|27097.5|27090.5|27082.5|27075.5|103
1666035600000|2022-10-17 19:40:00|27085|27078|27102.5|27095.5|27107.5|27100.5|27080|27073|88
1666035900000|2022-10-17 19:45:00|27107.5|27100.5|27097.5|27090.5|27107.5|27100.5|27092.5|27085.5|84
1666036200000|2022-10-17 19:50:00|27102.5|27095.5|27102.5|27095.5|27110|27103|27092.5|27085.5|305
1666036500000|2022-10-17 19:55:00|27097.5|27090.5|27082.5|27075.5|27102.5|27095.5|27062.5|27055.5|229
1666036800000|2022-10-17 20:00:00|27080|27073|27087.5|27080.5|27092.5|27085.5|27077.5|27070.5|106
1666037100000|2022-10-17 20:05:00|27090|27083|27100|27093|27102.5|27095.5|27090|27083|54
1666037400000|2022-10-17 20:10:00|27097.5|27090.5|27097.5|27090.5|27102.5|27095.5|27097.5|27090.5|31
1666037700000|2022-10-17 20:15:00|27100|27093|27117.5|27110.5|27117.5|27110.5|27097.5|27090.5|36
1666038000000|2022-10-17 20:20:00|27115|27108|27112.5|27105.5|27115|27108|27107.5|27100.5|5
1666038300000|2022-10-17 20:25:00|27110|27103|27105|27098|27112.5|27105.5|27102.5|27095.5|37
1666038600000|2022-10-17 20:30:00|27107.5|27100.5|27102.5|27095.5|27107.5|27100.5|27102.5|27095.5|15
1666038900000|2022-10-17 20:35:00|27105|27098|27107.5|27100.5|27110|27103|27102.5|27095.5|0
1666039200000|2022-10-17 20:40:00|27110|27103|27115|27108|27115|27108|27107.5|27100.5|10
1666039500000|2022-10-17 20:45:00|27112.5|27105.5|27115|27108|27117.5|27110.5|27112.5|27105.5|12
1666039800000|2022-10-17 20:50:00|27117.5|27110.5|27120|27113|27122.5|27115.5|27115|27108|30
1666040100000|2022-10-17 20:55:00|27117.5|27110.5|27124|27109|27126.5|27115.5|27117.5|27106.5|19
1666040400000|2022-10-17 21:00:00|27121.5|27106.5|27111.5|27096.5|27121.5|27106.5|27109|27094|0
1666041000000|2022-10-17 21:10:00|27114|27099|27114|27099|27114|27099|27114|27099|0
1666041300000|2022-10-17 21:15:00|27123.2|27093.2|27123.4|27093.4|27123.8|27093.8|27120.9|27090.9|15658
1666041600000|2022-10-17 21:20:00|27123.2|27093.2|27119.7|27089.7|27123.2|27093.2|27119.7|27089.7|0
1666041900000|2022-10-17 21:25:00|27119.6|27089.6|27126.3|27096.3|27126.5|27096.5|27119.3|27089.3|0
1666042200000|2022-10-17 21:30:00|27126.6|27096.6|27125|27095|27126.6|27096.6|27124.6|27094.6|0
1666042500000|2022-10-17 21:35:00|27125.2|27095.2|27130.2|27100.2|27130.2|27100.2|27125.2|27095.2|0
1666042800000|2022-10-17 21:40:00|27129.5|27099.5|27129.7|27099.7|27129.7|27099.7|27127.9|27097.9|0
1666043100000|2022-10-17 21:45:00|27128.4|27098.4|27131.4|27101.4|27131.6|27101.6|27127.8|27097.8|0
1666043400000|2022-10-17 21:50:00|27131.6|27101.6|27130.5|27100.5|27131.6|27101.6|27128.1|27098.1|0
1666043700000|2022-10-17 21:55:00|27130.3|27100.3|27151|27121|27153.1|27123.1|27130.3|27100.3|0
1666044000000|2022-10-17 22:00:00|27156.6|27126.6|27141.5|27126.5|27191.1|27161.1|27139|27124|80
1666044300000|2022-10-17 22:05:00|27144|27129|27151.5|27136.5|27151.5|27136.5|27139|27124|7
1666044600000|2022-10-17 22:10:00|27154|27139|27146.5|27131.5|27161.5|27146.5|27146.5|27131.5|2
1666044900000|2022-10-17 22:15:00|27144|27129|27164|27149|27166.5|27151.5|27144|27129|1
1666045200000|2022-10-17 22:20:00|27166.5|27151.5|27171.5|27156.5|27171.5|27156.5|27149|27134|6
1666045500000|2022-10-17 22:25:00|27174|27159|27191.5|27176.5|27196.5|27181.5|27174|27159|73
1666045800000|2022-10-17 22:30:00|27184|27169|27186.5|27171.5|27186.5|27171.5|27181.5|27166.5|11
1666046100000|2022-10-17 22:35:00|27181.5|27166.5|27171.5|27156.5|27181.5|27166.5|27169|27154|11
1666046400000|2022-10-17 22:40:00|27169|27154|27176.5|27161.5|27181.5|27166.5|27169|27154|39
1666046700000|2022-10-17 22:45:00|27174|27159|27174|27159|27176.5|27161.5|27174|27159|3
1666047000000|2022-10-17 22:50:00|27176.5|27161.5|27179|27164|27184|27169|27174|27159|22
1666047300000|2022-10-17 22:55:00|27181.5|27166.5|27169|27154|27181.5|27166.5|27169|27154|1
1666047600000|2022-10-17 23:00:00|27171.5|27156.5|27161.5|27146.5|27179|27164|27159|27144|57
1666047900000|2022-10-17 23:05:00|27164|27149|27169|27154|27169|27154|27164|27149|7
1666048200000|2022-10-17 23:10:00|27164|27149|27164|27149|27169|27154|27156.5|27141.5|177
1666048500000|2022-10-17 23:15:00|27166.5|27151.5|27194|27179|27194|27179|27166.5|27151.5|40
1666048800000|2022-10-17 23:20:00|27196.5|27181.5|27204|27189|27204|27189|27189|27174|46
1666049100000|2022-10-17 23:25:00|27206.5|27191.5|27191.5|27176.5|27216.5|27201.5|27186.5|27171.5|158
1666049400000|2022-10-17 23:30:00|27189|27174|27217.5|27210.5|27222.5|27215.5|27182.5|27171.5|15645
1666049700000|2022-10-17 23:35:00|27220|27213|27207.5|27200.5|27227.5|27220.5|27202.5|27195.5|155
1666050000000|2022-10-17 23:40:00|27210|27203|27217.5|27210.5|27227.5|27220.5|27202.5|27195.5|190
1666050300000|2022-10-17 23:45:00|27222.5|27215.5|27207.5|27200.5|27232.5|27225.5|27207.5|27200.5|452
1666050600000|2022-10-17 23:50:00|27210|27203|27197.5|27190.5|27227.5|27220.5|27195|27188|378
1666050900000|2022-10-17 23:55:00|27202.5|27195.5|27230|27223|27232.5|27225.5|27202.5|27195.5|479
1666051200000|2022-10-18 00:00:00|27222.5|27215.5|27187.5|27180.5|27267.5|27260.5|27185|27178|1448
1666051500000|2022-10-18 00:05:00|27190|27183|27192.5|27185.5|27202.5|27195.5|27150|27143|1220
1666051800000|2022-10-18 00:10:00|27197.5|27190.5|27167.5|27160.5|27197.5|27190.5|27142.5|27135.5|1037
1666052100000|2022-10-18 00:15:00|27172.5|27165.5|27152.5|27145.5|27177.5|27170.5|27152.5|27145.5|998
1666052400000|2022-10-18 00:20:00|27155|27148|27132.5|27125.5|27165|27158|27117.5|27110.5|709
1666052700000|2022-10-18 00:25:00|27135|27128|27150|27143|27182.5|27175.5|27130|27123|706
1666053000000|2022-10-18 00:30:00|27147.5|27140.5|27112.5|27105.5|27147.5|27140.5|27097.5|27090.5|502
1666053300000|2022-10-18 00:35:00|27107.5|27100.5|27077.5|27070.5|27112.5|27105.5|27077.5|27070.5|515
1666053600000|2022-10-18 00:40:00|27082.5|27075.5|27072.5|27065.5|27097.5|27090.5|27057.5|27050.5|490
1666053900000|2022-10-18 00:45:00|27067.5|27060.5|27062.5|27055.5|27077.5|27070.5|27052.5|27045.5|343
1666054200000|2022-10-18 00:50:00|27057.5|27050.5|27042.5|27035.5|27057.5|27050.5|27032.5|27025.5|312
1666054500000|2022-10-18 00:55:00|27040|27033|27047.5|27040.5|27062.5|27055.5|27032.5|27025.5|482
1666054800000|2022-10-18 01:00:00|27042.5|27035.5|27007.5|27000.5|27047.5|27040.5|27000|26993|542
1666055100000|2022-10-18 01:05:00|27012.5|27005.5|27022.5|27015.5|27037.5|27030.5|27005|26998|486
1666055400000|2022-10-18 01:10:00|27017.5|27010.5|27027.5|27020.5|27032.5|27025.5|27000|26993|191
1666055700000|2022-10-18 01:15:00|27025|27018|26992.6|26985.6|27027.5|27020.5|26972.5|26965.5|457
1666056000000|2022-10-18 01:20:00|26990.1|26983.1|26967.6|26960.6|26997.6|26990.6|26957.6|26950.6|572
1666056300000|2022-10-18 01:25:00|26972.6|26965.6|26967.6|26960.6|26972.6|26965.6|26942.6|26935.6|306
1666056600000|2022-10-18 01:30:00|26965.1|26958.1|26917.6|26910.6|26977.6|26970.6|26917.6|26910.6|582
1666056900000|2022-10-18 01:35:00|26922.6|26915.6|26932.6|26925.6|26947.6|26940.6|26912.6|26905.6|469
1666057200000|2022-10-18 01:40:00|26930.1|26923.1|26942.6|26935.6|26957.6|26950.6|26917.6|26910.6|364
1666057500000|2022-10-18 01:45:00|26947.6|26940.6|26975.1|26968.1|26977.6|26970.6|26937.6|26930.6|429
1666057800000|2022-10-18 01:50:00|26972.6|26965.6|26962.6|26955.6|26972.6|26965.6|26945.1|26938.1|183
1666058100000|2022-10-18 01:55:00|26965.1|26958.1|26967.6|26960.6|26972.6|26965.6|26940.1|26933.1|260
1666058400000|2022-10-18 02:00:00|26970.1|26963.1|26967.6|26960.6|26972.6|26965.6|26940.1|26933.1|214
1666058700000|2022-10-18 02:05:00|26965.1|26958.1|26955.1|26948.1|26972.6|26965.6|26947.6|26940.6|279
1666059000000|2022-10-18 02:10:00|26957.6|26950.6|26957.6|26950.6|26957.6|26950.6|26937.6|26930.6|185
1666059300000|2022-10-18 02:15:00|26952.6|26945.6|26982.6|26975.6|26982.6|26975.6|26952.6|26945.6|109
1666059600000|2022-10-18 02:20:00|26977.6|26970.6|26967.6|26960.6|26982.6|26975.6|26957.6|26950.6|148
1666059900000|2022-10-18 02:25:00|26965.1|26958.1|26987.6|26980.6|26990.1|26983.1|26957.6|26950.6|269
1666060200000|2022-10-18 02:30:00|26982.6|26975.6|26977.6|26970.6|26992.6|26985.6|26972.6|26965.6|206
1666060500000|2022-10-18 02:35:00|26980.1|26973.1|26982.6|26975.6|26982.6|26975.6|26967.6|26960.6|114
1666060800000|2022-10-18 02:40:00|26985.1|26978.1|26967.6|26960.6|26987.6|26980.6|26967.6|26960.6|89
1666061100000|2022-10-18 02:45:00|26970.1|26963.1|26987.6|26980.6|26987.6|26980.6|26967.6|26960.6|133
1666061400000|2022-10-18 02:50:00|26985.1|26978.1|27012.6|27005.6|27012.6|27005.6|26985.1|26978.1|433
1666061700000|2022-10-18 02:55:00|27017.6|27010.6|27007.6|27000.6|27017.6|27010.6|27005.1|26998.1|148
1666062000000|2022-10-18 03:00:00|27010.1|27003.1|27027.6|27020.6|27027.6|27020.6|27007.6|27000.6|173
1666062300000|2022-10-18 03:05:00|27025.1|27018.1|27017.6|27010.6|27027.6|27020.6|27017.6|27010.6|156
1666062600000|2022-10-18 03:10:00|27020.1|27013.1|27012.6|27005.6|27020.1|27013.1|27007.6|27000.6|76
1666062900000|2022-10-18 03:15:00|27015.1|27008.1|27032.6|27025.6|27035.1|27028.1|27015.1|27008.1|111
1666063200000|2022-10-18 03:20:00|27030.1|27023.1|27022.6|27015.6|27032.6|27025.6|27017.6|27010.6|128
1666063500000|2022-10-18 03:25:00|27020.1|27013.1|27022.6|27015.6|27027.6|27020.6|27017.6|27010.6|94
1666063800000|2022-10-18 03:30:00|27025.1|27018.1|27057.6|27050.6|27062.6|27055.6|27012.6|27005.6|777
1666064100000|2022-10-18 03:35:00|27060.1|27053.1|27077.6|27070.6|27077.6|27070.6|27057.6|27050.6|321
1666064400000|2022-10-18 03:40:00|27082.6|27075.6|27132.6|27125.6|27132.6|27125.6|27072.6|27065.6|1049
1666064700000|2022-10-18 03:45:00|27135.1|27128.1|27137.6|27130.6|27147.6|27140.6|27117.6|27110.6|1122
1666065000000|2022-10-18 03:50:00|27132.6|27125.6|27142.6|27135.6|27152.6|27145.6|27122.6|27115.6|620
1666065300000|2022-10-18 03:55:00|27137.6|27130.6|27127.6|27120.6|27145.1|27138.1|27127.6|27120.6|246
1666065600000|2022-10-18 04:00:00|27130.1|27123.1|27157.6|27150.6|27162.6|27155.6|27130.1|27123.1|586
1666065900000|2022-10-18 04:05:00|27155.1|27148.1|27137.6|27130.6|27157.6|27150.6|27137.6|27130.6|596
1666066200000|2022-10-18 04:10:00|27142.6|27135.6|27162.6|27155.6|27167.6|27160.6|27142.6|27135.6|432
1666066500000|2022-10-18 04:15:00|27167.6|27160.6|27182.6|27175.6|27187.6|27180.6|27167.6|27160.6|615
1666066800000|2022-10-18 04:20:00|27187.6|27180.6|27192.6|27185.6|27197.6|27190.6|27187.6|27180.6|492
1666067100000|2022-10-18 04:25:00|27197.6|27190.6|27197.6|27190.6|27212.6|27205.6|27192.6|27185.6|667
1666067400000|2022-10-18 04:30:00|27192.6|27185.6|27207.6|27200.6|27212.6|27205.6|27177.6|27170.6|604
1666067700000|2022-10-18 04:35:00|27202.6|27195.6|27187.6|27180.6|27207.6|27200.6|27182.6|27175.6|412
1666068000000|2022-10-18 04:40:00|27182.6|27175.6|27182.6|27175.6|27187.6|27180.6|27177.6|27170.6|492
1666068300000|2022-10-18 04:45:00|27187.6|27180.6|27172.6|27165.6|27187.6|27180.6|27172.6|27165.6|306
1666068600000|2022-10-18 04:50:00|27175.1|27168.1|27172.6|27165.6|27182.6|27175.6|27172.6|27165.6|294
1666068900000|2022-10-18 04:55:00|27177.6|27170.6|27177.6|27170.6|27187.6|27180.6|27172.6|27165.6|235
1666069200000|2022-10-18 05:00:00|27180.1|27173.1|27197.6|27190.6|27197.6|27190.6|27177.6|27170.6|442
1666069500000|2022-10-18 05:05:00|27200.1|27193.1|27167.6|27160.6|27202.6|27195.6|27167.6|27160.6|422
1666069800000|2022-10-18 05:10:00|27170.1|27163.1|27187.6|27180.6|27187.6|27180.6|27167.6|27160.6|341
1666070100000|2022-10-18 05:15:00|27185.1|27178.1|27177.6|27170.6|27187.6|27180.6|27177.6|27170.6|331
1666070400000|2022-10-18 05:20:00|27180.1|27173.1|27172.6|27165.6|27182.6|27175.6|27162.6|27155.6|397
1666070700000|2022-10-18 05:25:00|27167.6|27160.6|27182.6|27175.6|27182.6|27175.6|27165.1|27158.1|344
1666071000000|2022-10-18 05:30:00|27180.1|27173.1|27182.6|27175.6|27182.6|27175.6|27170.1|27163.1|318
1666071300000|2022-10-18 05:35:00|27177.6|27170.6|27177.6|27170.6|27182.6|27175.6|27172.6|27165.6|329
1666071600000|2022-10-18 05:40:00|27182.6|27175.6|27167.6|27160.6|27182.6|27175.6|27167.6|27160.6|304
1666071900000|2022-10-18 05:45:00|27162.6|27155.6|27172.6|27165.6|27172.6|27165.6|27162.6|27155.6|435
1666072200000|2022-10-18 05:50:00|27170.1|27163.1|27182.6|27175.6|27187.6|27180.6|27167.6|27160.6|370
1666072500000|2022-10-18 05:55:00|27187.6|27180.6|27177.6|27170.6|27187.6|27180.6|27162.6|27155.6|1419
1666072800000|2022-10-18 06:00:00|27167.6|27160.6|27147.6|27140.6|27172.6|27165.6|27132.6|27125.6|1970
1666073100000|2022-10-18 06:05:00|27150.1|27143.1|27157.6|27150.6|27167.6|27160.6|27147.6|27140.6|1141
1666073400000|2022-10-18 06:10:00|27162.6|27155.6|27192.6|27185.6|27192.6|27185.6|27162.6|27155.6|412
1666073700000|2022-10-18 06:15:00|27190.1|27183.1|27182.6|27175.6|27192.6|27185.6|27177.6|27170.6|467
1666074000000|2022-10-18 06:20:00|27177.6|27170.6|27195.1|27188.1|27197.6|27190.6|27177.6|27170.6|224
1666074300000|2022-10-18 06:25:00|27192.6|27185.6|27192.6|27185.6|27202.6|27195.6|27187.6|27180.6|88
1666074600000|2022-10-18 06:30:00|27197.6|27190.6|27202.6|27195.6|27205.1|27198.1|27190.1|27183.1|223
1666074900000|2022-10-18 06:35:00|27205.1|27198.1|27205.1|27198.1|27207.6|27200.6|27202.6|27195.6|34
1666075200000|2022-10-18 06:40:00|27207.6|27200.6|27240.1|27233.1|27240.1|27233.1|27202.6|27195.6|229
1666075500000|2022-10-18 06:45:00|27237.6|27230.6|27217.6|27210.6|27240.1|27233.1|27210.1|27203.1|433
1666075800000|2022-10-18 06:50:00|27212.6|27205.6|27185.1|27178.1|27215.1|27208.1|27182.6|27175.6|223
1666076100000|2022-10-18 06:55:00|27182.6|27175.6|27185.1|27178.1|27192.6|27185.6|27180.1|27173.1|90
1666076400000|2022-10-18 07:00:00|27182.6|27175.6|27177.6|27170.6|27185.1|27178.1|27157.6|27150.6|215
1666076700000|2022-10-18 07:05:00|27175.1|27168.1|27147.6|27140.6|27182.6|27175.6|27132.6|27125.6|200
1666077000000|2022-10-18 07:10:00|27150.1|27143.1|27155.1|27148.1|27177.6|27170.6|27147.6|27140.6|88
1666077300000|2022-10-18 07:15:00|27152.6|27145.6|27152.6|27145.6|27167.6|27160.6|27145.1|27138.1|72
1666077600000|2022-10-18 07:20:00|27155.1|27148.1|27172.6|27165.6|27172.6|27165.6|27127.6|27120.6|134
1666077900000|2022-10-18 07:25:00|27167.6|27160.6|27162.6|27155.6|27182.6|27175.6|27152.6|27145.6|211
1666078200000|2022-10-18 07:30:00|27167.6|27160.6|27187.6|27180.6|27197.6|27190.6|27162.6|27155.6|238
1666078500000|2022-10-18 07:35:00|27185.1|27178.1|27182.6|27175.6|27187.6|27180.6|27172.6|27165.6|101
1666078800000|2022-10-18 07:40:00|27185.1|27178.1|27182.6|27175.6|27192.6|27185.6|27177.6|27170.6|82
1666079100000|2022-10-18 07:45:00|27180.1|27173.1|27187.6|27180.6|27187.6|27180.6|27172.6|27165.6|93
1666079400000|2022-10-18 07:50:00|27185.1|27178.1|27192.6|27185.6|27197.6|27190.6|27180.1|27173.1|71
1666079700000|2022-10-18 07:55:00|27190.1|27183.1|27205.1|27198.1|27212.6|27205.6|27187.6|27180.6|107
1666080000000|2022-10-18 08:00:00|27202.6|27195.6|27202.6|27195.6|27212.6|27205.6|27192.6|27185.6|77
1666080300000|2022-10-18 08:05:00|27205.1|27198.1|27202.6|27195.6|27212.6|27205.6|27197.6|27190.6|73
1666080600000|2022-10-18 08:10:00|27205.1|27198.1|27197.6|27190.6|27210.1|27203.1|27197.6|27190.6|87
1666080900000|2022-10-18 08:15:00|27200.1|27193.1|27187.6|27180.6|27202.6|27195.6|27182.6|27175.6|165
1666081200000|2022-10-18 08:20:00|27182.6|27175.6|27172.6|27165.6|27187.6|27180.6|27165.1|27158.1|149
1666081500000|2022-10-18 08:25:00|27175.1|27168.1|27177.6|27170.6|27187.6|27180.6|27165.1|27158.1|148
1666081800000|2022-10-18 08:30:00|27180.1|27173.1|27180.1|27173.1|27192.6|27185.6|27177.6|27170.6|58
1666082100000|2022-10-18 08:35:00|27177.6|27170.6|27152.6|27145.6|27177.6|27170.6|27150.1|27143.1|88
1666082400000|2022-10-18 08:40:00|27155.1|27148.1|27112.6|27105.6|27157.6|27150.6|27112.6|27105.6|366
1666082700000|2022-10-18 08:45:00|27107.6|27100.6|27122.6|27115.6|27127.6|27120.6|27102.6|27095.6|175
1666083000000|2022-10-18 08:50:00|27125.1|27118.1|27117.6|27110.6|27132.6|27125.6|27117.6|27110.6|255
1666083300000|2022-10-18 08:55:00|27120.1|27113.1|27072.6|27065.6|27120.1|27113.1|27067.6|27060.6|635
1666083600000|2022-10-18 09:00:00|27070.1|27063.1|27067.6|27060.6|27085.1|27078.1|27057.6|27050.6|667
1666083900000|2022-10-18 09:05:00|27062.6|27055.6|27042.6|27035.6|27067.6|27060.6|27037.6|27030.6|231
1666084200000|2022-10-18 09:10:00|27045.1|27038.1|27070.1|27063.1|27072.6|27065.6|27042.6|27035.6|143
1666084500000|2022-10-18 09:15:00|27067.6|27060.6|27087.6|27080.6|27092.6|27085.6|27062.6|27055.6|287
1666084800000|2022-10-18 09:20:00|27085.1|27078.1|27057.6|27050.6|27087.6|27080.6|27047.6|27040.6|90
1666085100000|2022-10-18 09:25:00|27060.1|27053.1|27087.6|27080.6|27087.6|27080.6|27052.6|27045.6|167
1666085400000|2022-10-18 09:30:00|27085.1|27078.1|27067.6|27060.6|27097.6|27090.6|27060.1|27053.1|145
1666085700000|2022-10-18 09:35:00|27062.6|27055.6|27065.1|27058.1|27077.6|27070.6|27062.6|27055.6|111
1666086000000|2022-10-18 09:40:00|27067.6|27060.6|27067.6|27060.6|27067.6|27060.6|27045.1|27038.1|184
1666086300000|2022-10-18 09:45:00|27062.6|27055.6|27092.6|27085.6|27097.6|27090.6|27062.6|27055.6|197
1666086600000|2022-10-18 09:50:00|27087.6|27080.6|27107.6|27100.6|27107.6|27100.6|27082.6|27075.6|94
1666086900000|2022-10-18 09:55:00|27105.1|27098.1|27127.6|27120.6|27127.6|27120.6|27102.6|27095.6|156
1666087200000|2022-10-18 10:00:00|27122.6|27115.6|27137.6|27130.6|27142.6|27135.6|27122.6|27115.6|84
1666087500000|2022-10-18 10:05:00|27142.6|27135.6|27127.6|27120.6|27142.6|27135.6|27115.1|27108.1|102
1666087800000|2022-10-18 10:10:00|27125.1|27118.1|27137.6|27130.6|27142.6|27135.6|27117.6|27110.6|69
1666088100000|2022-10-18 10:15:00|27140.1|27133.1|27142.6|27135.6|27147.6|27140.6|27137.6|27130.6|43
1666088400000|2022-10-18 10:20:00|27145.1|27138.1|27147.6|27140.6|27157.6|27150.6|27142.6|27135.6|114
1666088700000|2022-10-18 10:25:00|27150.1|27143.1|27142.6|27135.6|27160.1|27153.1|27137.6|27130.6|55
1666089000000|2022-10-18 10:30:00|27145.1|27138.1|27142.6|27135.6|27145.1|27138.1|27130.1|27123.1|31
1666089300000|2022-10-18 10:35:00|27145.1|27138.1|27162.6|27155.6|27177.6|27170.6|27145.1|27138.1|264
1666089600000|2022-10-18 10:40:00|27160.1|27153.1|27147.6|27140.6|27167.6|27160.6|27142.6|27135.6|129
1666089900000|2022-10-18 10:45:00|27145.1|27138.1|27147.6|27140.6|27157.6|27150.6|27142.6|27135.6|66
1666090200000|2022-10-18 10:50:00|27145.1|27138.1|27137.6|27130.6|27147.6|27140.6|27132.6|27125.6|50
1666090500000|2022-10-18 10:55:00|27140.1|27133.1|27132.6|27125.6|27147.6|27140.6|27125.1|27118.1|59
1666090800000|2022-10-18 11:00:00|27135.1|27128.1|27155.1|27148.1|27162.6|27155.6|27127.6|27120.6|119
1666091100000|2022-10-18 11:05:00|27152.6|27145.6|27162.6|27155.6|27167.6|27160.6|27152.6|27145.6|101
1666091400000|2022-10-18 11:10:00|27157.6|27150.6|27162.6|27155.6|27172.6|27165.6|27157.6|27150.6|58
1666091700000|2022-10-18 11:15:00|27160.1|27153.1|27157.6|27150.6|27162.6|27155.6|27150.1|27143.1|37
1666092000000|2022-10-18 11:20:00|27160.1|27153.1|27172.6|27165.6|27180.1|27173.1|27160.1|27153.1|189
1666092300000|2022-10-18 11:25:00|27175.1|27168.1|27175.1|27168.1|27180.1|27173.1|27167.6|27160.6|105
1666092600000|2022-10-18 11:30:00|27172.6|27165.6|27192.6|27185.6|27197.6|27190.6|27172.6|27165.6|198
1666092900000|2022-10-18 11:35:00|27197.6|27190.6|27202.6|27195.6|27202.6|27195.6|27187.6|27180.6|119
1666093200000|2022-10-18 11:40:00|27200.1|27193.1|27207.6|27200.6|27217.6|27210.6|27197.6|27190.6|277
1666093500000|2022-10-18 11:45:00|27205.1|27198.1|27222.6|27215.6|27222.6|27215.6|27197.6|27190.6|382
1666093800000|2022-10-18 11:50:00|27217.6|27210.6|27217.6|27210.6|27227.6|27220.6|27217.6|27210.6|97
1666094100000|2022-10-18 11:55:00|27212.6|27205.6|27217.6|27210.6|27222.6|27215.6|27212.6|27205.6|83
1666094400000|2022-10-18 12:00:00|27220.1|27213.1|27225.1|27218.1|27230.1|27223.1|27217.6|27210.6|87
1666094700000|2022-10-18 12:05:00|27222.6|27215.6|27237.6|27230.6|27237.6|27230.6|27222.6|27215.6|114
1666095000000|2022-10-18 12:10:00|27242.6|27235.6|27265.1|27258.1|27267.6|27260.6|27242.6|27235.6|334
1666095300000|2022-10-18 12:15:00|27262.6|27255.6|27260.1|27253.1|27282.6|27275.6|27257.6|27250.6|216
1666095600000|2022-10-18 12:20:00|27262.6|27255.6|27252.6|27245.6|27267.6|27260.6|27247.6|27240.6|100
1666095900000|2022-10-18 12:25:00|27255.1|27248.1|27257.6|27250.6|27257.6|27250.6|27242.6|27235.6|152
1666096200000|2022-10-18 12:30:00|27260.1|27253.1|27277.6|27270.6|27282.6|27275.6|27257.6|27250.6|234
1666096500000|2022-10-18 12:35:00|27272.6|27265.6|27282.6|27275.6|27282.6|27275.6|27267.6|27260.6|118
1666096800000|2022-10-18 12:40:00|27277.6|27270.6|27287.6|27280.6|27297.6|27290.6|27277.6|27270.6|127
1666097100000|2022-10-18 12:45:00|27282.6|27275.6|27302.6|27295.6|27302.6|27295.6|27282.6|27275.6|98
1666097400000|2022-10-18 12:50:00|27305.1|27298.1|27297.6|27290.6|27312.6|27305.6|27292.6|27285.6|82
1666097700000|2022-10-18 12:55:00|27302.6|27295.6|27302.6|27295.6|27307.6|27300.6|27297.6|27290.6|94
1666098000000|2022-10-18 13:00:00|27305.1|27298.1|27287.6|27280.6|27312.6|27305.6|27287.6|27280.6|66
1666098300000|2022-10-18 13:05:00|27290.1|27283.1|27272.6|27265.6|27292.6|27285.6|27272.6|27265.6|200
1666098600000|2022-10-18 13:10:00|27275.1|27268.1|27257.6|27250.6|27277.6|27270.6|27252.6|27245.6|118
1666098900000|2022-10-18 13:15:00|27252.6|27245.6|27262.6|27255.6|27270.1|27263.1|27247.6|27240.6|115
1666099200000|2022-10-18 13:20:00|27267.6|27260.6|27277.6|27270.6|27277.6|27270.6|27262.6|27255.6|135
1666099500000|2022-10-18 13:25:00|27275.1|27268.1|27292.6|27285.6|27297.6|27290.6|27272.6|27265.6|75
1666099800000|2022-10-18 13:30:00|27295.1|27288.1|27262.6|27255.6|27307.6|27300.6|27260.1|27253.1|549
1666100100000|2022-10-18 13:35:00|27260.1|27253.1|27257.6|27250.6|27287.6|27280.6|27257.6|27250.6|296
1666100400000|2022-10-18 13:40:00|27260.1|27253.1|27232.6|27225.6|27267.6|27260.6|27227.6|27220.6|247
1666100700000|2022-10-18 13:45:00|27235.1|27228.1|27227.6|27220.6|27235.1|27228.1|27197.6|27190.6|345
1666101000000|2022-10-18 13:50:00|27230.1|27223.1|27172.6|27165.6|27237.6|27230.6|27167.6|27160.6|232
1666101300000|2022-10-18 13:55:00|27175.1|27168.1|27207.6|27200.6|27215.1|27208.1|27175.1|27168.1|231
1666101600000|2022-10-18 14:00:00|27212.6|27205.6|27227.6|27220.6|27232.6|27225.6|27202.6|27195.6|191
1666101900000|2022-10-18 14:05:00|27225.1|27218.1|27242.6|27235.6|27247.6|27240.6|27212.6|27205.6|166
1666102200000|2022-10-18 14:10:00|27240.1|27233.1|27230.1|27223.1|27242.6|27235.6|27227.6|27220.6|134
1666102500000|2022-10-18 14:15:00|27232.6|27225.6|27202.6|27195.6|27237.6|27230.6|27197.6|27190.6|145
1666102800000|2022-10-18 14:20:00|27205.1|27198.1|27167.6|27160.6|27207.6|27200.6|27167.6|27160.6|143
1666103100000|2022-10-18 14:25:00|27170.1|27163.1|27132.6|27125.6|27182.6|27175.6|27132.6|27125.6|376
1666103400000|2022-10-18 14:30:00|27135.1|27128.1|27137.6|27130.6|27145.1|27138.1|27112.6|27105.6|502
1666103700000|2022-10-18 14:35:00|27140.1|27133.1|27092.6|27085.6|27142.6|27135.6|27087.6|27080.6|335
1666104000000|2022-10-18 14:40:00|27095.1|27088.1|27122.6|27115.6|27122.6|27115.6|27092.6|27085.6|109
1666104300000|2022-10-18 14:45:00|27125.1|27118.1|27140.1|27133.1|27157.6|27150.6|27102.6|27095.6|334
1666104600000|2022-10-18 14:50:00|27137.6|27130.6|27120.1|27113.1|27137.6|27130.6|27107.6|27100.6|273
1666104900000|2022-10-18 14:55:00|27117.6|27110.6|27107.6|27100.6|27122.6|27115.6|27102.6|27095.6|110
1666105200000|2022-10-18 15:00:00|27105.1|27098.1|27130.1|27123.1|27137.6|27130.6|27087.6|27080.6|188
1666105500000|2022-10-18 15:05:00|27132.6|27125.6|27072.6|27065.6|27147.6|27140.6|27062.6|27055.6|432
1666105800000|2022-10-18 15:10:00|27075.1|27068.1|27032.6|27025.6|27082.6|27075.6|27027.6|27020.6|412
1666106100000|2022-10-18 15:15:00|27035.1|27028.1|27032.6|27025.6|27052.6|27045.6|27022.6|27015.6|240
1666106400000|2022-10-18 15:20:00|27030.1|27023.1|27007.6|27000.6|27037.6|27030.6|26997.6|26990.6|297
1666106700000|2022-10-18 15:25:00|27005.1|26998.1|27017.6|27010.6|27027.6|27020.6|26992.6|26985.6|232
1666107000000|2022-10-18 15:30:00|27015.1|27008.1|27012.6|27005.6|27020.1|27013.1|26992.6|26985.6|235
1666107300000|2022-10-18 15:35:00|27015.1|27008.1|26997.6|26990.6|27017.6|27010.6|26972.6|26965.6|306
1666107600000|2022-10-18 15:40:00|26995.1|26988.1|27002.6|26995.6|27002.6|26995.6|26972.6|26965.6|347
1666107900000|2022-10-18 15:45:00|27000.1|26993.1|27032.6|27025.6|27037.6|27030.6|26997.6|26990.6|211
1666108200000|2022-10-18 15:50:00|27030.1|27023.1|27035.1|27028.1|27047.6|27040.6|27022.6|27015.6|93
1666108500000|2022-10-18 15:55:00|27032.6|27025.6|27042.6|27035.6|27045.1|27038.1|27017.6|27010.6|100
1666108800000|2022-10-18 16:00:00|27037.6|27030.6|27032.6|27025.6|27042.6|27035.6|27020.1|27013.1|76
1666109100000|2022-10-18 16:05:00|27030.1|27023.1|27057.6|27050.6|27070.1|27063.1|27007.6|27000.6|275
1666109400000|2022-10-18 16:10:00|27055.1|27048.1|27087.6|27080.6|27097.6|27090.6|27052.6|27045.6|318
1666109700000|2022-10-18 16:15:00|27085.1|27078.1|27097.6|27090.6|27107.6|27100.6|27065.1|27058.1|176
1666110000000|2022-10-18 16:20:00|27095.1|27088.1|27050.1|27043.1|27097.6|27090.6|27047.6|27040.6|247
1666110300000|2022-10-18 16:25:00|27047.6|27040.6|27062.6|27055.6|27062.6|27055.6|27032.6|27025.6|103
1666110600000|2022-10-18 16:30:00|27060.1|27053.1|27067.6|27060.6|27072.6|27065.6|27042.6|27035.6|37
1666110900000|2022-10-18 16:35:00|27070.1|27063.1|27112.6|27105.6|27127.6|27120.6|27067.6|27060.6|325
1666111200000|2022-10-18 16:40:00|27115.1|27108.1|27110.1|27103.1|27132.6|27125.6|27107.6|27100.6|163
1666111500000|2022-10-18 16:45:00|27107.6|27100.6|27087.6|27080.6|27110.1|27103.1|27072.6|27065.6|276
1666111800000|2022-10-18 16:50:00|27082.6|27075.6|27130.1|27123.1|27132.6|27125.6|27082.6|27075.6|224
1666112100000|2022-10-18 16:55:00|27132.6|27125.6|27072.6|27065.6|27132.6|27125.6|27072.6|27065.6|169
1666112400000|2022-10-18 17:00:00|27075.1|27068.1|27027.6|27020.6|27087.6|27080.6|27020.1|27013.1|209
1666112700000|2022-10-18 17:05:00|27032.6|27025.6|27045.1|27038.1|27065.1|27058.1|27027.6|27020.6|203
1666113000000|2022-10-18 17:10:00|27047.6|27040.6|27085.1|27078.1|27087.6|27080.6|27040.1|27033.1|170
1666113300000|2022-10-18 17:15:00|27082.6|27075.6|27077.6|27070.6|27085.1|27078.1|27067.6|27060.6|71
1666113600000|2022-10-18 17:20:00|27075.1|27068.1|27070.1|27063.1|27092.6|27085.6|27052.6|27045.6|84
1666113900000|2022-10-18 17:25:00|27067.6|27060.6|27102.6|27095.6|27107.6|27100.6|27067.6|27060.6|161
1666114200000|2022-10-18 17:30:00|27100.1|27093.1|27140.1|27133.1|27142.6|27135.6|27097.6|27090.6|118
1666114500000|2022-10-18 17:35:00|27142.6|27135.6|27132.6|27125.6|27147.6|27140.6|27122.6|27115.6|102
1666114800000|2022-10-18 17:40:00|27130.1|27123.1|27127.6|27120.6|27137.6|27130.6|27122.6|27115.6|76
1666115100000|2022-10-18 17:45:00|27125.1|27118.1|27135.1|27128.1|27135.1|27128.1|27097.6|27090.6|94
1666115400000|2022-10-18 17:50:00|27137.6|27130.6|27140.1|27133.1|27142.6|27135.6|27122.6|27115.6|65
1666115700000|2022-10-18 17:55:00|27137.6|27130.6|27137.6|27130.6|27152.6|27145.6|27127.6|27120.6|53
1666116000000|2022-10-18 18:00:00|27135.1|27128.1|27107.6|27100.6|27147.6|27140.6|27102.6|27095.6|71
1666116300000|2022-10-18 18:05:00|27105.1|27098.1|27087.6|27080.6|27112.6|27105.6|27082.6|27075.6|231
1666116600000|2022-10-18 18:10:00|27090.1|27083.1|27092.6|27085.6|27107.6|27100.6|27087.6|27080.6|33
1666116900000|2022-10-18 18:15:00|27087.6|27080.6|27080.1|27073.1|27097.6|27090.6|27077.6|27070.6|107
1666117200000|2022-10-18 18:20:00|27082.6|27075.6|27100.1|27093.1|27102.6|27095.6|27072.6|27065.6|39
1666117500000|2022-10-18 18:25:00|27097.6|27090.6|27112.6|27105.6|27117.6|27110.6|27085.1|27078.1|73
1666117800000|2022-10-18 18:30:00|27107.6|27100.6|27097.6|27090.6|27112.6|27105.6|27087.6|27080.6|47
1666118100000|2022-10-18 18:35:00|27095.1|27088.1|27052.6|27045.6|27102.6|27095.6|27040.1|27033.1|201
1666118400000|2022-10-18 18:40:00|27047.6|27040.6|26997.6|26990.6|27055.1|27048.1|26992.6|26985.6|159
1666118700000|2022-10-18 18:45:00|27002.6|26995.6|27005.1|26998.1|27017.6|27010.6|26977.6|26970.6|250
1666119000000|2022-10-18 18:50:00|27007.6|27000.6|27025.1|27018.1|27030.1|27023.1|26987.6|26980.6|133
1666119300000|2022-10-18 18:55:00|27022.6|27015.6|27032.6|27025.6|27042.6|27035.6|27012.6|27005.6|148
1666119600000|2022-10-18 19:00:00|27035.1|27028.1|27007.6|27000.6|27037.6|27030.6|26997.6|26990.6|113
1666119900000|2022-10-18 19:05:00|27010.1|27003.1|27017.6|27010.6|27037.6|27030.6|27005.1|26998.1|87
1666120200000|2022-10-18 19:10:00|27022.6|27015.6|27017.6|27010.6|27037.6|27030.6|27007.6|27000.6|115
1666120500000|2022-10-18 19:15:00|27015.1|27008.1|27027.6|27020.6|27037.6|27030.6|27000.1|26993.1|53
1666120800000|2022-10-18 19:20:00|27030.1|27023.1|27047.6|27040.6|27052.6|27045.6|27017.6|27010.6|41
1666121100000|2022-10-18 19:25:00|27045.1|27038.1|27057.6|27050.6|27057.6|27050.6|27037.6|27030.6|38
1666121400000|2022-10-18 19:30:00|27055.1|27048.1|27102.6|27095.6|27107.6|27100.6|27047.6|27040.6|181
1666121700000|2022-10-18 19:35:00|27107.6|27100.6|27095.1|27088.1|27107.6|27100.6|27082.6|27075.6|221
1666122000000|2022-10-18 19:40:00|27097.6|27090.6|27112.6|27105.6|27115.1|27108.1|27092.6|27085.6|122
1666122300000|2022-10-18 19:45:00|27110.1|27103.1|27107.6|27100.6|27112.6|27105.6|27092.6|27085.6|95
1666122600000|2022-10-18 19:50:00|27105.1|27098.1|27092.6|27085.6|27127.6|27120.6|27087.6|27080.6|314
1666122900000|2022-10-18 19:55:00|27090.1|27083.1|27112.6|27105.6|27115.1|27108.1|27072.6|27065.6|449
1666123200000|2022-10-18 20:00:00|27107.6|27100.6|27162.6|27155.6|27167.6|27160.6|27080.1|27073.1|515
1666123500000|2022-10-18 20:05:00|27165.1|27158.1|27152.6|27145.6|27167.6|27160.6|27147.6|27140.6|196
1666123800000|2022-10-18 20:10:00|27155.1|27148.1|27162.6|27155.6|27167.6|27160.6|27152.6|27145.6|23
1666124100000|2022-10-18 20:15:00|27165.1|27158.1|27185.1|27178.1|27185.1|27178.1|27162.6|27155.6|110
1666124400000|2022-10-18 20:20:00|27187.6|27180.6|27167.6|27160.6|27187.6|27180.6|27167.6|27160.6|69
1666124700000|2022-10-18 20:25:00|27170.1|27163.1|27167.6|27160.6|27172.6|27165.6|27165.1|27158.1|19
1666125000000|2022-10-18 20:30:00|27170.1|27163.1|27167.6|27160.6|27177.6|27170.6|27165.1|27158.1|10
1666125300000|2022-10-18 20:35:00|27170.1|27163.1|27182.6|27175.6|27185.1|27178.1|27167.6|27160.6|10
1666125600000|2022-10-18 20:40:00|27185.1|27178.1|27192.6|27185.6|27192.6|27185.6|27182.6|27175.6|9
1666125900000|2022-10-18 20:45:00|27190.1|27183.1|27192.6|27185.6|27192.6|27185.6|27187.6|27180.6|4
1666126200000|2022-10-18 20:50:00|27190.1|27183.1|27185.1|27178.1|27192.6|27185.6|27185.1|27178.1|8
1666126500000|2022-10-18 20:55:00|27180.1|27173.1|27179.1|27164.1|27181.6|27173.1|27172.6|27164.1|16
1666126800000|2022-10-18 21:00:00|27176.6|27161.6|27166.6|27151.6|27176.6|27161.6|27166.6|27151.6|0
1666127100000|2022-10-18 21:05:00|27169.1|27154.1|27166.6|27151.6|27169.1|27154.1|27166.6|27151.6|0
1666127400000|2022-10-18 21:10:00|27169.1|27154.1|27166.6|27151.6|27169.1|27154.1|27166.6|27151.6|0
1666127700000|2022-10-18 21:15:00|27177.2|27147.2|27179.9|27149.9|27182.3|27152.3|27177|27147|8162
1666128000000|2022-10-18 21:20:00|27179.5|27149.5|27183.8|27153.8|27183.8|27153.8|27179|27149|0
1666128300000|2022-10-18 21:25:00|27184|27154|27181.2|27151.2|27184.4|27154.4|27177.9|27147.9|0
1666128600000|2022-10-18 21:30:00|27180.9|27150.9|27184.4|27154.4|27184.4|27154.4|27179.8|27149.8|0
1666128900000|2022-10-18 21:35:00|27184.1|27154.1|27183.2|27153.2|27185|27155|27182|27152|0
1666129200000|2022-10-18 21:40:00|27183.4|27153.4|27183|27153|27183.8|27153.8|27180.9|27150.9|0
1666129500000|2022-10-18 21:45:00|27183.2|27153.2|27183.6|27153.6|27183.6|27153.6|27177|27147|0
1666129800000|2022-10-18 21:50:00|27183.5|27153.5|27184|27154|27184.2|27154.2|27178.7|27148.7|0
1666130100000|2022-10-18 21:55:00|27186.4|27156.4|27177.4|27147.4|27187.4|27157.4|27175.6|27145.6|0
1666130400000|2022-10-18 22:00:00|27179.7|27149.7|27171.6|27156.6|27186.6|27171.6|27168.5|27138.5|6
1666130700000|2022-10-18 22:05:00|27176.6|27161.6|27174.1|27159.1|27176.6|27161.6|27174.1|27159.1|6
1666131000000|2022-10-18 22:10:00|27176.6|27161.6|27176.6|27161.6|27176.6|27161.6|27174.1|27159.1|3
1666131300000|2022-10-18 22:15:00|27174.1|27159.1|27164.1|27149.1|27176.6|27161.6|27164.1|27149.1|22
1666131600000|2022-10-18 22:20:00|27161.6|27146.6|27164.1|27149.1|27166.6|27151.6|27156.6|27141.6|3
1666131900000|2022-10-18 22:25:00|27161.6|27146.6|27174.1|27159.1|27176.6|27161.6|27156.6|27141.6|8
1666132200000|2022-10-18 22:30:00|27171.6|27156.6|27174.1|27159.1|27181.6|27166.6|27169.1|27154.1|2
1666132500000|2022-10-18 22:35:00|27176.6|27161.6|27179.1|27164.1|27179.1|27164.1|27171.6|27156.6|0
1666132800000|2022-10-18 22:40:00|27176.6|27161.6|27191.6|27176.6|27191.6|27176.6|27176.6|27161.6|2
1666133100000|2022-10-18 22:45:00|27189.1|27174.1|27189.1|27174.1|27189.1|27174.1|27181.6|27166.6|3
1666133400000|2022-10-18 22:50:00|27191.6|27176.6|27199.1|27184.1|27204.1|27189.1|27189.1|27174.1|9
1666133700000|2022-10-18 22:55:00|27201.6|27186.6|27199.1|27184.1|27204.1|27189.1|27196.6|27181.6|2
1666134000000|2022-10-18 23:00:00|27201.6|27186.6|27216.6|27201.6|27221.6|27206.6|27199.1|27184.1|42
1666134300000|2022-10-18 23:05:00|27214.1|27199.1|27246.6|27231.6|27251.6|27236.6|27211.6|27196.6|57
1666134600000|2022-10-18 23:10:00|27244.1|27229.1|27271.6|27256.6|27271.6|27256.6|27244.1|27229.1|16
1666134900000|2022-10-18 23:15:00|27269.1|27254.1|27259.1|27244.1|27271.6|27256.6|27259.1|27244.1|23
1666135200000|2022-10-18 23:20:00|27261.6|27246.6|27269.1|27254.1|27274.1|27259.1|27261.6|27246.6|18
1666135500000|2022-10-18 23:25:00|27266.6|27251.6|27259.1|27244.1|27269.1|27254.1|27256.6|27241.6|15
1666135800000|2022-10-18 23:30:00|27264.1|27249.1|27277.6|27270.6|27282.6|27275.6|27255.1|27248.1|28328
1666136100000|2022-10-18 23:35:00|27272.6|27265.6|27222.6|27215.6|27272.6|27265.6|27217.6|27210.6|235
1666136400000|2022-10-18 23:40:00|27225.1|27218.1|27220.1|27213.1|27227.6|27220.6|27200.1|27193.1|286
1666136700000|2022-10-18 23:45:00|27217.6|27210.6|27232.6|27225.6|27237.6|27230.6|27195.1|27188.1|537
1666137000000|2022-10-18 23:50:00|27230.1|27223.1|27252.6|27245.6|27262.6|27255.6|27227.6|27220.6|322
1666137300000|2022-10-18 23:55:00|27255.1|27248.1|27232.6|27225.6|27257.6|27250.6|27225.1|27218.1|399
1666137600000|2022-10-19 00:00:00|27210.1|27203.1|27262.6|27255.6|27282.6|27275.6|27207.6|27200.6|1050
1666137900000|2022-10-19 00:05:00|27267.6|27260.6|27282.6|27275.6|27297.6|27290.6|27230.1|27223.1|812
1666138200000|2022-10-19 00:10:00|27285.1|27278.1|27217.6|27210.6|27285.1|27278.1|27217.6|27210.6|705
1666138500000|2022-10-19 00:15:00|27220.1|27213.1|27222.6|27215.6|27227.6|27220.6|27190.1|27183.1|843
1666138800000|2022-10-19 00:20:00|27227.6|27220.6|27232.6|27225.6|27247.6|27240.6|27202.6|27195.6|578
1666139100000|2022-10-19 00:25:00|27230.1|27223.1|27257.6|27250.6|27267.6|27260.6|27217.6|27210.6|431
1666139400000|2022-10-19 00:30:00|27260.1|27253.1|27277.6|27270.6|27292.6|27285.6|27257.6|27250.6|531
1666139700000|2022-10-19 00:35:00|27280.1|27273.1|27290.1|27283.1|27317.6|27310.6|27277.6|27270.6|576
1666140000000|2022-10-19 00:40:00|27292.6|27285.6|27317.6|27310.6|27325.1|27318.1|27287.6|27280.6|248
1666140300000|2022-10-19 00:45:00|27320.1|27313.1|27302.6|27295.6|27337.6|27330.6|27297.6|27290.6|423
1666140600000|2022-10-19 00:50:00|27305.1|27298.1|27327.6|27320.6|27332.6|27325.6|27302.6|27295.6|512
1666140900000|2022-10-19 00:55:00|27322.6|27315.6|27327.6|27320.6|27342.6|27335.6|27322.6|27315.6|262
1666141200000|2022-10-19 01:00:00|27330.1|27323.1|27307.6|27300.6|27340.1|27333.1|27307.6|27300.6|392
1666141500000|2022-10-19 01:05:00|27302.6|27295.6|27317.6|27310.6|27317.6|27310.6|27287.6|27280.6|339
1666141800000|2022-10-19 01:10:00|27320.1|27313.1|27302.6|27295.6|27322.6|27315.6|27302.6|27295.6|210
1666142100000|2022-10-19 01:15:00|27307.6|27300.6|27267.6|27260.6|27317.6|27310.6|27262.6|27255.6|693
1666142400000|2022-10-19 01:20:00|27272.6|27265.6|27257.7|27250.7|27292.6|27285.6|27247.6|27240.6|501
1666142700000|2022-10-19 01:25:00|27252.7|27245.7|27252.7|27245.7|27257.7|27250.7|27227.7|27220.7|459
1666143000000|2022-10-19 01:30:00|27257.7|27250.7|27322.7|27315.7|27322.7|27315.7|27250.2|27243.2|504
1666143300000|2022-10-19 01:35:00|27317.7|27310.7|27372.7|27365.7|27372.7|27365.7|27307.7|27300.7|609
1666143600000|2022-10-19 01:40:00|27370.2|27363.2|27347.7|27340.7|27372.7|27365.7|27342.7|27335.7|571
1666143900000|2022-10-19 01:45:00|27352.7|27345.7|27352.7|27345.7|27362.7|27355.7|27342.7|27335.7|226
1666144200000|2022-10-19 01:50:00|27355.2|27348.2|27357.7|27350.7|27367.7|27360.7|27332.7|27325.7|276
1666144500000|2022-10-19 01:55:00|27355.2|27348.2|27347.7|27340.7|27362.7|27355.7|27342.7|27335.7|192
1666144800000|2022-10-19 02:00:00|27345.2|27338.2|27342.7|27335.7|27352.7|27345.7|27342.7|27335.7|316
1666145100000|2022-10-19 02:05:00|27337.7|27330.7|27335.2|27328.2|27352.7|27345.7|27322.7|27315.7|716
1666145400000|2022-10-19 02:10:00|27337.7|27330.7|27342.7|27335.7|27352.7|27345.7|27327.7|27320.7|248
1666145700000|2022-10-19 02:15:00|27337.7|27330.7|27352.7|27345.7|27352.7|27345.7|27327.7|27320.7|158
1666146000000|2022-10-19 02:20:00|27350.2|27343.2|27342.7|27335.7|27350.2|27343.2|27337.7|27330.7|115
1666146300000|2022-10-19 02:25:00|27345.2|27338.2|27342.7|27335.7|27357.7|27350.7|27342.7|27335.7|172
1666146600000|2022-10-19 02:30:00|27345.2|27338.2|27307.7|27300.7|27347.7|27340.7|27307.7|27300.7|216
1666146900000|2022-10-19 02:35:00|27302.7|27295.7|27317.7|27310.7|27322.7|27315.7|27297.7|27290.7|327
1666147200000|2022-10-19 02:40:00|27320.2|27313.2|27312.7|27305.7|27322.7|27315.7|27307.7|27300.7|90
1666147500000|2022-10-19 02:45:00|27310.2|27303.2|27317.7|27310.7|27317.7|27310.7|27282.7|27275.7|307
1666147800000|2022-10-19 02:50:00|27320.2|27313.2|27312.7|27305.7|27322.7|27315.7|27312.7|27305.7|41
1666148100000|2022-10-19 02:55:00|27315.2|27308.2|27327.7|27320.7|27327.7|27320.7|27315.2|27308.2|75
1666148400000|2022-10-19 03:00:00|27325.2|27318.2|27307.7|27300.7|27332.7|27325.7|27307.7|27300.7|117
1666148700000|2022-10-19 03:05:00|27310.2|27303.2|27272.7|27265.7|27312.7|27305.7|27272.7|27265.7|312
1666149000000|2022-10-19 03:10:00|27277.7|27270.7|27277.7|27270.7|27292.7|27285.7|27270.2|27263.2|280
1666149300000|2022-10-19 03:15:00|27280.2|27273.2|27310.2|27303.2|27312.7|27305.7|27277.7|27270.7|229
1666149600000|2022-10-19 03:20:00|27307.7|27300.7|27307.7|27300.7|27317.7|27310.7|27305.2|27298.2|172
1666149900000|2022-10-19 03:25:00|27310.2|27303.2|27297.7|27290.7|27310.2|27303.2|27297.7|27290.7|146
1666150200000|2022-10-19 03:30:00|27302.7|27295.7|27317.7|27310.7|27327.7|27320.7|27302.7|27295.7|300
1666150500000|2022-10-19 03:35:00|27322.7|27315.7|27312.7|27305.7|27332.7|27325.7|27307.7|27300.7|185
1666150800000|2022-10-19 03:40:00|27315.2|27308.2|27310.2|27303.2|27327.7|27320.7|27310.2|27303.2|127
1666151100000|2022-10-19 03:45:00|27307.7|27300.7|27302.7|27295.7|27312.7|27305.7|27292.7|27285.7|202
1666151400000|2022-10-19 03:50:00|27307.7|27300.7|27302.7|27295.7|27312.7|27305.7|27292.7|27285.7|119
1666151700000|2022-10-19 03:55:00|27305.2|27298.2|27287.7|27280.7|27305.2|27298.2|27287.7|27280.7|98
1666152000000|2022-10-19 04:00:00|27290.2|27283.2|27297.7|27290.7|27302.7|27295.7|27287.7|27280.7|122
1666152300000|2022-10-19 04:05:00|27295.2|27288.2|27282.7|27275.7|27295.2|27288.2|27277.7|27270.7|150
1666152600000|2022-10-19 04:10:00|27287.7|27280.7|27300.2|27293.2|27300.2|27293.2|27277.7|27270.7|172
1666152900000|2022-10-19 04:15:00|27297.7|27290.7|27302.7|27295.7|27307.7|27300.7|27292.7|27285.7|135
1666153200000|2022-10-19 04:20:00|27307.7|27300.7|27297.7|27290.7|27307.7|27300.7|27297.7|27290.7|78
1666153500000|2022-10-19 04:25:00|27302.7|27295.7|27292.7|27285.7|27302.7|27295.7|27287.7|27280.7|303
1666153800000|2022-10-19 04:30:00|27287.7|27280.7|27297.7|27290.7|27307.7|27300.7|27287.7|27280.7|255
1666154100000|2022-10-19 04:35:00|27295.2|27288.2|27317.7|27310.7|27317.7|27310.7|27295.2|27288.2|387
1666154400000|2022-10-19 04:40:00|27315.2|27308.2|27312.7|27305.7|27320.2|27313.2|27307.7|27300.7|104
1666154700000|2022-10-19 04:45:00|27310.2|27303.2|27317.7|27310.7|27322.7|27315.7|27310.2|27303.2|94
1666155000000|2022-10-19 04:50:00|27322.7|27315.7|27317.7|27310.7|27322.7|27315.7|27312.7|27305.7|104
1666155300000|2022-10-19 04:55:00|27312.7|27305.7|27307.7|27300.7|27317.7|27310.7|27307.7|27300.7|171
1666155600000|2022-10-19 05:00:00|27302.7|27295.7|27307.7|27300.7|27317.7|27310.7|27297.7|27290.7|336
1666155900000|2022-10-19 05:05:00|27312.7|27305.7|27315.2|27308.2|27317.7|27310.7|27307.7|27300.7|241
1666156200000|2022-10-19 05:10:00|27317.7|27310.7|27302.7|27295.7|27317.7|27310.7|27302.7|27295.7|160
1666156500000|2022-10-19 05:15:00|27307.7|27300.7|27297.7|27290.7|27307.7|27300.7|27292.7|27285.7|165
1666156800000|2022-10-19 05:20:00|27300.2|27293.2|27282.7|27275.7|27302.7|27295.7|27282.7|27275.7|281
1666157100000|2022-10-19 05:25:00|27280.2|27273.2|27267.7|27260.7|27282.7|27275.7|27267.7|27260.7|521
1666157400000|2022-10-19 05:30:00|27270.2|27263.2|27265.2|27258.2|27277.7|27270.7|27262.7|27255.7|289
1666157700000|2022-10-19 05:35:00|27262.7|27255.7|27257.7|27250.7|27267.7|27260.7|27257.7|27250.7|273
1666158000000|2022-10-19 05:40:00|27252.7|27245.7|27267.7|27260.7|27267.7|27260.7|27252.7|27245.7|394
1666158300000|2022-10-19 05:45:00|27270.2|27263.2|27272.7|27265.7|27272.7|27265.7|27267.7|27260.7|338
1666158600000|2022-10-19 05:50:00|27267.7|27260.7|27282.7|27275.7|27282.7|27275.7|27267.7|27260.7|382
1666158900000|2022-10-19 05:55:00|27285.2|27278.2|27272.7|27265.7|27287.7|27280.7|27265.2|27258.2|938
1666159200000|2022-10-19 06:00:00|27270.2|27263.2|27237.7|27230.7|27270.2|27263.2|27237.7|27230.7|2459
1666159500000|2022-10-19 06:05:00|27242.7|27235.7|27257.7|27250.7|27262.7|27255.7|27227.7|27220.7|644
1666159800000|2022-10-19 06:10:00|27255.2|27248.2|27232.7|27225.7|27267.7|27260.7|27230.2|27223.2|677
1666160100000|2022-10-19 06:15:00|27227.7|27220.7|27227.7|27220.7|27240.2|27233.2|27212.7|27205.7|332
1666160400000|2022-10-19 06:20:00|27222.7|27215.7|27202.7|27195.7|27222.7|27215.7|27202.7|27195.7|174
1666160700000|2022-10-19 06:25:00|27197.7|27190.7|27197.7|27190.7|27205.2|27198.2|27187.7|27180.7|278
1666161000000|2022-10-19 06:30:00|27195.2|27188.2|27207.7|27200.7|27207.7|27200.7|27192.7|27185.7|182
1666161300000|2022-10-19 06:35:00|27210.2|27203.2|27217.7|27210.7|27227.7|27220.7|27207.7|27200.7|123
1666161600000|2022-10-19 06:40:00|27222.7|27215.7|27202.7|27195.7|27222.7|27215.7|27195.2|27188.2|61
1666161900000|2022-10-19 06:45:00|27200.2|27193.2|27215.2|27208.2|27222.7|27215.7|27197.7|27190.7|17
1666162200000|2022-10-19 06:50:00|27217.7|27210.7|27215.2|27208.2|27222.7|27215.7|27207.7|27200.7|25
1666162500000|2022-10-19 06:55:00|27212.7|27205.7|27177.7|27170.7|27215.2|27208.2|27172.7|27165.7|98
1666162800000|2022-10-19 07:00:00|27182.7|27175.7|27170.2|27163.2|27210.2|27203.2|27167.7|27160.7|255
1666163100000|2022-10-19 07:05:00|27167.7|27160.7|27172.7|27165.7|27180.2|27173.2|27147.7|27140.7|105
1666163400000|2022-10-19 07:10:00|27175.2|27168.2|27167.7|27160.7|27197.7|27190.7|27162.7|27155.7|165
1666163700000|2022-10-19 07:15:00|27165.2|27158.2|27192.7|27185.7|27202.7|27195.7|27162.7|27155.7|84
1666164000000|2022-10-19 07:20:00|27195.2|27188.2|27172.7|27165.7|27197.7|27190.7|27172.7|27165.7|137
1666164300000|2022-10-19 07:25:00|27175.2|27168.2|27152.7|27145.7|27182.7|27175.7|27142.7|27135.7|92
1666164600000|2022-10-19 07:30:00|27142.7|27135.7|27127.7|27120.7|27150.2|27143.2|27122.7|27115.7|422
1666164900000|2022-10-19 07:35:00|27132.7|27125.7|27137.7|27130.7|27150.2|27143.2|27112.7|27105.7|141
1666165200000|2022-10-19 07:40:00|27142.7|27135.7|27150.2|27143.2|27157.7|27150.7|27140.2|27133.2|67
1666165500000|2022-10-19 07:45:00|27147.7|27140.7|27157.7|27150.7|27162.7|27155.7|27137.7|27130.7|155
1666165800000|2022-10-19 07:50:00|27162.7|27155.7|27182.7|27175.7|27187.7|27180.7|27157.7|27150.7|87
1666166100000|2022-10-19 07:55:00|27180.2|27173.2|27190.2|27183.2|27192.7|27185.7|27172.7|27165.7|60
1666166400000|2022-10-19 08:00:00|27187.7|27180.7|27170.2|27163.2|27187.7|27180.7|27167.7|27160.7|85
1666166700000|2022-10-19 08:05:00|27167.7|27160.7|27147.7|27140.7|27177.7|27170.7|27147.7|27140.7|83
1666167000000|2022-10-19 08:10:00|27145.2|27138.2|27132.7|27125.7|27152.7|27145.7|27127.7|27120.7|85
1666167300000|2022-10-19 08:15:00|27130.2|27123.2|27122.7|27115.7|27132.7|27125.7|27117.7|27110.7|75
1666167600000|2022-10-19 08:20:00|27117.7|27110.7|27097.7|27090.7|27117.7|27110.7|27087.7|27080.7|152
1666167900000|2022-10-19 08:25:00|27095.2|27088.2|27097.7|27090.7|27102.7|27095.7|27082.7|27075.7|44
1666168200000|2022-10-19 08:30:00|27095.2|27088.2|27117.7|27110.7|27122.7|27115.7|27095.2|27088.2|71
1666168500000|2022-10-19 08:35:00|27120.2|27113.2|27097.7|27090.7|27122.7|27115.7|27092.7|27085.7|62
1666168800000|2022-10-19 08:40:00|27095.2|27088.2|27122.7|27115.7|27127.7|27120.7|27092.7|27085.7|54
1666169100000|2022-10-19 08:45:00|27117.7|27110.7|27110.2|27103.2|27122.7|27115.7|27102.7|27095.7|79
1666169400000|2022-10-19 08:50:00|27107.7|27100.7|27127.7|27120.7|27132.7|27125.7|27105.2|27098.2|96
1666169700000|2022-10-19 08:55:00|27125.2|27118.2|27117.7|27110.7|27125.2|27118.2|27107.7|27100.7|256
1666170000000|2022-10-19 09:00:00|27112.7|27105.7|27132.7|27125.7|27132.7|27125.7|27112.7|27105.7|101
1666170300000|2022-10-19 09:05:00|27135.2|27128.2|27162.7|27155.7|27162.7|27155.7|27132.7|27125.7|478
1666170600000|2022-10-19 09:10:00|27165.2|27158.2|27157.7|27150.7|27165.2|27158.2|27147.7|27140.7|83
1666170900000|2022-10-19 09:15:00|27160.2|27153.2|27152.7|27145.7|27162.7|27155.7|27150.2|27143.2|40
1666171200000|2022-10-19 09:20:00|27155.2|27148.2|27142.7|27135.7|27157.7|27150.7|27142.7|27135.7|23
1666171500000|2022-10-19 09:25:00|27145.2|27138.2|27157.7|27150.7|27162.7|27155.7|27135.2|27128.2|52
1666171800000|2022-10-19 09:30:00|27160.2|27153.2|27192.7|27185.7|27192.7|27185.7|27157.7|27150.7|155
1666172100000|2022-10-19 09:35:00|27190.2|27183.2|27177.7|27170.7|27192.7|27185.7|27177.7|27170.7|43
1666172400000|2022-10-19 09:40:00|27180.2|27173.2|27192.7|27185.7|27197.7|27190.7|27177.7|27170.7|96
1666172700000|2022-10-19 09:45:00|27190.2|27183.2|27192.7|27185.7|27197.7|27190.7|27182.7|27175.7|79
1666173000000|2022-10-19 09:50:00|27197.7|27190.7|27207.7|27200.7|27212.7|27205.7|27192.7|27185.7|72
1666173300000|2022-10-19 09:55:00|27210.2|27203.2|27227.7|27220.7|27227.7|27220.7|27210.2|27203.2|176
1666173600000|2022-10-19 10:00:00|27225.2|27218.2|27222.7|27215.7|27227.7|27220.7|27207.7|27200.7|118
1666173900000|2022-10-19 10:05:00|27217.7|27210.7|27222.7|27215.7|27227.7|27220.7|27217.7|27210.7|72
1666174200000|2022-10-19 10:10:00|27225.2|27218.2|27202.7|27195.7|27232.7|27225.7|27197.7|27190.7|105
1666174500000|2022-10-19 10:15:00|27207.7|27200.7|27217.7|27210.7|27217.7|27210.7|27202.7|27195.7|43
1666174800000|2022-10-19 10:20:00|27220.2|27213.2|27202.7|27195.7|27220.2|27213.2|27192.7|27185.7|55
1666175100000|2022-10-19 10:25:00|27200.2|27193.2|27182.7|27175.7|27210.2|27203.2|27177.7|27170.7|54
1666175400000|2022-10-19 10:30:00|27180.2|27173.2|27187.7|27180.7|27192.7|27185.7|27177.7|27170.7|52
1666175700000|2022-10-19 10:35:00|27190.2|27183.2|27172.7|27165.7|27197.7|27190.7|27172.7|27165.7|50
1666176000000|2022-10-19 10:40:00|27175.2|27168.2|27147.7|27140.7|27175.2|27168.2|27142.7|27135.7|316
1666176300000|2022-10-19 10:45:00|27145.2|27138.2|27167.7|27160.7|27170.2|27163.2|27145.2|27138.2|83
1666176600000|2022-10-19 10:50:00|27162.7|27155.7|27167.7|27160.7|27177.7|27170.7|27162.7|27155.7|275
1666176900000|2022-10-19 10:55:00|27165.2|27158.2|27177.7|27170.7|27177.7|27170.7|27162.7|27155.7|48
1666177200000|2022-10-19 11:00:00|27182.7|27175.7|27200.2|27193.2|27202.7|27195.7|27177.7|27170.7|143
1666177500000|2022-10-19 11:05:00|27202.7|27195.7|27172.7|27165.7|27207.7|27200.7|27172.7|27165.7|347
1666177800000|2022-10-19 11:10:00|27177.7|27170.7|27135.2|27128.2|27177.7|27170.7|27127.7|27120.7|169
1666178100000|2022-10-19 11:15:00|27137.7|27130.7|27120.2|27113.2|27147.7|27140.7|27117.7|27110.7|190
1666178400000|2022-10-19 11:20:00|27117.7|27110.7|27132.7|27125.7|27142.7|27135.7|27117.7|27110.7|97
1666178700000|2022-10-19 11:25:00|27127.7|27120.7|27105.2|27098.2|27130.2|27123.2|27097.7|27090.7|191
1666179000000|2022-10-19 11:30:00|27102.7|27095.7|27112.7|27105.7|27115.2|27108.2|27092.7|27085.7|185
1666179300000|2022-10-19 11:35:00|27115.2|27108.2|27122.7|27115.7|27132.7|27125.7|27115.2|27108.2|108
1666179600000|2022-10-19 11:40:00|27120.2|27113.2|27117.7|27110.7|27127.7|27120.7|27107.7|27100.7|182
1666179900000|2022-10-19 11:45:00|27120.2|27113.2|27130.2|27123.2|27135.2|27128.2|27105.2|27098.2|239
1666180200000|2022-10-19 11:50:00|27132.7|27125.7|27117.7|27110.7|27135.2|27128.2|27117.7|27110.7|115
1666180500000|2022-10-19 11:55:00|27120.2|27113.2|27142.7|27135.7|27147.7|27140.7|27117.7|27110.7|44
1666180800000|2022-10-19 12:00:00|27140.2|27133.2|27115.2|27108.2|27147.7|27140.7|27112.7|27105.7|174
1666181100000|2022-10-19 12:05:00|27117.7|27110.7|27097.7|27090.7|27122.7|27115.7|27082.7|27075.7|323
1666181400000|2022-10-19 12:10:00|27095.2|27088.2|27112.7|27105.7|27117.7|27110.7|27092.7|27085.7|109
1666181700000|2022-10-19 12:15:00|27115.2|27108.2|27112.7|27105.7|27117.7|27110.7|27102.7|27095.7|53
1666182000000|2022-10-19 12:20:00|27107.7|27100.7|27107.7|27100.7|27112.7|27105.7|27097.7|27090.7|75
1666182300000|2022-10-19 12:25:00|27110.2|27103.2|27107.7|27100.7|27112.7|27105.7|27090.2|27083.2|47
1666182600000|2022-10-19 12:30:00|27105.2|27098.2|27087.7|27080.7|27107.7|27100.7|27065.2|27058.2|238
1666182900000|2022-10-19 12:35:00|27085.2|27078.2|27087.7|27080.7|27097.7|27090.7|27082.7|27075.7|118
1666183200000|2022-10-19 12:40:00|27082.7|27075.7|27072.7|27065.7|27107.7|27100.7|27067.7|27060.7|85
1666183500000|2022-10-19 12:45:00|27075.2|27068.2|27092.7|27085.7|27095.2|27088.2|27075.2|27068.2|86
1666183800000|2022-10-19 12:50:00|27090.2|27083.2|27097.7|27090.7|27112.7|27105.7|27090.2|27083.2|77
1666184100000|2022-10-19 12:55:00|27092.7|27085.7|27102.7|27095.7|27107.7|27100.7|27092.7|27085.7|61
1666184400000|2022-10-19 13:00:00|27100.2|27093.2|27095.2|27088.2|27107.7|27100.7|27087.7|27080.7|45
1666184700000|2022-10-19 13:05:00|27092.7|27085.7|27077.7|27070.7|27102.7|27095.7|27072.7|27065.7|254
1666185000000|2022-10-19 13:10:00|27080.2|27073.2|27097.7|27090.7|27100.2|27093.2|27077.7|27070.7|78
1666185300000|2022-10-19 13:15:00|27095.2|27088.2|27097.7|27090.7|27102.7|27095.7|27082.7|27075.7|79
1666185600000|2022-10-19 13:20:00|27095.2|27088.2|27092.7|27085.7|27102.7|27095.7|27085.2|27078.2|65
1666185900000|2022-10-19 13:25:00|27090.2|27083.2|27097.7|27090.7|27097.7|27090.7|27087.7|27080.7|55
1666186200000|2022-10-19 13:30:00|27090.2|27083.2|27152.7|27145.7|27157.7|27150.7|27087.7|27080.7|592
1666186500000|2022-10-19 13:35:00|27155.2|27148.2|27142.7|27135.7|27172.7|27165.7|27132.7|27125.7|486
1666186800000|2022-10-19 13:40:00|27140.2|27133.2|27102.7|27095.7|27152.7|27145.7|27082.7|27075.7|244
1666187100000|2022-10-19 13:45:00|27100.2|27093.2|27047.7|27040.7|27102.7|27095.7|27042.7|27035.7|382
1666187400000|2022-10-19 13:50:00|27052.7|27045.7|27087.7|27080.7|27097.7|27090.7|27047.7|27040.7|262
1666187700000|2022-10-19 13:55:00|27085.2|27078.2|27062.7|27055.7|27102.7|27095.7|27055.2|27048.2|136
1666188000000|2022-10-19 14:00:00|27060.2|27053.2|27077.7|27070.7|27080.2|27073.2|27047.7|27040.7|193
1666188300000|2022-10-19 14:05:00|27080.2|27073.2|27092.7|27085.7|27102.7|27095.7|27080.2|27073.2|188
1666188600000|2022-10-19 14:10:00|27095.2|27088.2|27127.7|27120.7|27132.7|27125.7|27077.7|27070.7|238
1666188900000|2022-10-19 14:15:00|27132.7|27125.7|27137.7|27130.7|27152.7|27145.7|27127.7|27120.7|185
1666189200000|2022-10-19 14:20:00|27140.2|27133.2|27177.7|27170.7|27182.7|27175.7|27135.2|27128.2|296
1666189500000|2022-10-19 14:25:00|27172.7|27165.7|27172.7|27165.7|27187.7|27180.7|27162.7|27155.7|166
1666189800000|2022-10-19 14:30:00|27177.7|27170.7|27147.7|27140.7|27187.7|27180.7|27147.7|27140.7|200
1666190100000|2022-10-19 14:35:00|27145.2|27138.2|27157.7|27150.7|27157.7|27150.7|27137.7|27130.7|53
1666190400000|2022-10-19 14:40:00|27155.2|27148.2|27117.7|27110.7|27157.7|27150.7|27112.7|27105.7|150
1666190700000|2022-10-19 14:45:00|27120.2|27113.2|27110.2|27103.2|27132.7|27125.7|27107.7|27100.7|105
1666191000000|2022-10-19 14:50:00|27112.7|27105.7|27087.7|27080.7|27117.7|27110.7|27082.7|27075.7|123
1666191300000|2022-10-19 14:55:00|27085.2|27078.2|27072.7|27065.7|27087.7|27080.7|27062.7|27055.7|172
1666191600000|2022-10-19 15:00:00|27070.2|27063.2|27057.7|27050.7|27087.7|27080.7|27052.7|27045.7|160
1666191900000|2022-10-19 15:05:00|27060.2|27053.2|27082.7|27075.7|27087.7|27080.7|27057.7|27050.7|130
1666192200000|2022-10-19 15:10:00|27080.2|27073.2|27092.7|27085.7|27107.7|27100.7|27075.2|27068.2|216
1666192500000|2022-10-19 15:15:00|27095.2|27088.2|27097.7|27090.7|27107.7|27100.7|27087.7|27080.7|45
1666192800000|2022-10-19 15:20:00|27100.2|27093.2|27077.7|27070.7|27105.2|27098.2|27077.7|27070.7|118
1666193100000|2022-10-19 15:25:00|27080.2|27073.2|27067.7|27060.7|27080.2|27073.2|27057.7|27050.7|128
1666193400000|2022-10-19 15:30:00|27065.2|27058.2|27055.2|27048.2|27077.7|27070.7|27047.7|27040.7|175
1666193700000|2022-10-19 15:35:00|27057.7|27050.7|27062.7|27055.7|27062.7|27055.7|27022.7|27015.7|413
1666194000000|2022-10-19 15:40:00|27060.2|27053.2|27047.7|27040.7|27067.7|27060.7|27042.7|27035.7|156
1666194300000|2022-10-19 15:45:00|27052.7|27045.7|27067.7|27060.7|27072.7|27065.7|27052.7|27045.7|42
1666194600000|2022-10-19 15:50:00|27070.2|27063.2|27092.7|27085.7|27092.7|27085.7|27062.7|27055.7|112
1666194900000|2022-10-19 15:55:00|27090.2|27083.2|27072.7|27065.7|27097.7|27090.7|27067.7|27060.7|110
1666195200000|2022-10-19 16:00:00|27067.7|27060.7|27047.7|27040.7|27077.7|27070.7|27042.7|27035.7|88
1666195500000|2022-10-19 16:05:00|27042.7|27035.7|27027.7|27020.7|27047.7|27040.7|27022.7|27015.7|62
1666195800000|2022-10-19 16:10:00|27025.2|27018.2|27027.7|27020.7|27037.7|27030.7|27017.7|27010.7|71
1666196100000|2022-10-19 16:15:00|27030.2|27023.2|27037.7|27030.7|27037.7|27030.7|27017.7|27010.7|40
1666196400000|2022-10-19 16:20:00|27035.2|27028.2|27022.7|27015.7|27037.7|27030.7|27017.7|27010.7|96
1666196700000|2022-10-19 16:25:00|27020.2|27013.2|27012.7|27005.7|27022.7|27015.7|27002.7|26995.7|181
1666197000000|2022-10-19 16:30:00|27010.2|27003.2|27032.7|27025.7|27037.7|27030.7|27007.7|27000.7|246
1666197300000|2022-10-19 16:35:00|27035.2|27028.2|27022.7|27015.7|27042.7|27035.7|27022.7|27015.7|90
1666197600000|2022-10-19 16:40:00|27027.7|27020.7|26987.7|26980.7|27027.7|27020.7|26982.7|26975.7|266
1666197900000|2022-10-19 16:45:00|26990.2|26983.2|26962.7|26955.7|26990.2|26983.2|26957.7|26950.7|168
1666198200000|2022-10-19 16:50:00|26960.2|26953.2|26972.7|26965.7|26982.7|26975.7|26957.7|26950.7|95
1666198500000|2022-10-19 16:55:00|26970.2|26963.2|26972.7|26965.7|26975.2|26968.2|26957.7|26950.7|72
1666198800000|2022-10-19 17:00:00|26970.2|26963.2|26920.2|26913.2|26982.7|26975.7|26917.7|26910.7|479
1666199100000|2022-10-19 17:05:00|26922.7|26915.7|26927.7|26920.7|26935.2|26928.2|26907.7|26900.7|413
1666199400000|2022-10-19 17:10:00|26932.7|26925.7|26937.7|26930.7|26945.2|26938.2|26922.7|26915.7|112
1666199700000|2022-10-19 17:15:00|26942.7|26935.7|26932.7|26925.7|26952.7|26945.7|26927.7|26920.7|108
1666200000000|2022-10-19 17:20:00|26935.2|26928.2|26947.7|26940.7|26947.7|26940.7|26932.7|26925.7|148
1666200300000|2022-10-19 17:25:00|26945.2|26938.2|26950.2|26943.2|26967.7|26960.7|26942.7|26935.7|115
1666200600000|2022-10-19 17:30:00|26947.7|26940.7|26957.7|26950.7|26967.7|26960.7|26942.7|26935.7|84
1666200900000|2022-10-19 17:35:00|26955.2|26948.2|26942.7|26935.7|26967.7|26960.7|26937.7|26930.7|52
1666201200000|2022-10-19 17:40:00|26940.2|26933.2|26957.7|26950.7|26960.2|26953.2|26932.7|26925.7|76
1666201500000|2022-10-19 17:45:00|26960.2|26953.2|26937.7|26930.7|26967.7|26960.7|26935.2|26928.2|69
1666201800000|2022-10-19 17:50:00|26940.2|26933.2|26957.7|26950.7|26957.7|26950.7|26932.7|26925.7|203
1666202100000|2022-10-19 17:55:00|26962.7|26955.7|26962.7|26955.7|26962.7|26955.7|26942.7|26935.7|58
1666202400000|2022-10-19 18:00:00|26960.2|26953.2|26982.7|26975.7|26992.7|26985.7|26947.7|26940.7|112
1666202700000|2022-10-19 18:05:00|26985.2|26978.2|26997.7|26990.7|27012.7|27005.7|26975.2|26968.2|109
1666203000000|2022-10-19 18:10:00|26995.2|26988.2|27005.2|26998.2|27007.7|27000.7|26987.7|26980.7|59
1666203300000|2022-10-19 18:15:00|27007.7|27000.7|27007.7|27000.7|27027.7|27020.7|26997.7|26990.7|137
1666203600000|2022-10-19 18:20:00|27010.2|27003.2|27002.7|26995.7|27010.2|27003.2|26992.7|26985.7|34
1666203900000|2022-10-19 18:25:00|27000.2|26993.2|27007.7|27000.7|27017.7|27010.7|26997.7|26990.7|106
1666204200000|2022-10-19 18:30:00|27005.2|26998.2|27017.7|27010.7|27022.7|27015.7|26997.7|26990.7|85
1666204500000|2022-10-19 18:35:00|27015.2|27008.2|27002.7|26995.7|27017.7|27010.7|26997.7|26990.7|37
1666204800000|2022-10-19 18:40:00|27000.2|26993.2|26987.7|26980.7|27012.7|27005.7|26987.7|26980.7|78
1666205100000|2022-10-19 18:45:00|26990.2|26983.2|26982.7|26975.7|26997.7|26990.7|26977.7|26970.7|32
1666205400000|2022-10-19 18:50:00|26980.2|26973.2|26972.7|26965.7|26985.2|26978.2|26970.2|26963.2|38
1666205700000|2022-10-19 18:55:00|26970.2|26963.2|26970.2|26963.2|26982.7|26975.7|26962.7|26955.7|29
1666206000000|2022-10-19 19:00:00|26972.7|26965.7|26972.7|26965.7|26992.7|26985.7|26960.2|26953.2|75
1666206300000|2022-10-19 19:05:00|26975.2|26968.2|26992.7|26985.7|26992.7|26985.7|26962.7|26955.7|64
1666206600000|2022-10-19 19:10:00|26995.2|26988.2|27002.7|26995.7|27010.2|27003.2|26992.7|26985.7|159
1666206900000|2022-10-19 19:15:00|26997.7|26990.7|27027.7|27020.7|27035.2|27028.2|26997.7|26990.7|222
1666207200000|2022-10-19 19:20:00|27022.7|27015.7|27007.7|27000.7|27032.7|27025.7|27007.7|27000.7|72
1666207500000|2022-10-19 19:25:00|27005.2|26998.2|26992.7|26985.7|27015.2|27008.2|26987.7|26980.7|82
1666207800000|2022-10-19 19:30:00|26995.2|26988.2|27007.7|27000.7|27007.7|27000.7|26982.7|26975.7|43
1666208100000|2022-10-19 19:35:00|27005.2|26998.2|26997.7|26990.7|27012.7|27005.7|26997.7|26990.7|39
1666208400000|2022-10-19 19:40:00|27000.2|26993.2|27012.7|27005.7|27017.7|27010.7|26997.7|26990.7|59
1666208700000|2022-10-19 19:45:00|27010.2|27003.2|27007.7|27000.7|27017.7|27010.7|26990.2|26983.2|73
1666209000000|2022-10-19 19:50:00|27010.2|27003.2|27032.7|27025.7|27032.7|27025.7|27002.7|26995.7|211
1666209300000|2022-10-19 19:55:00|27027.7|27020.7|27037.7|27030.7|27042.7|27035.7|27022.7|27015.7|148
1666209600000|2022-10-19 20:00:00|27032.7|27025.7|27070.2|27063.2|27072.7|27065.7|27032.7|27025.7|208
1666209900000|2022-10-19 20:05:00|27072.7|27065.7|27042.7|27035.7|27085.2|27078.2|27017.7|27010.7|145
1666210200000|2022-10-19 20:10:00|27037.7|27030.7|27045.2|27038.2|27055.2|27048.2|27037.7|27030.7|34
1666210500000|2022-10-19 20:15:00|27047.7|27040.7|27045.2|27038.2|27047.7|27040.7|27027.7|27020.7|32
1666210800000|2022-10-19 20:20:00|27042.7|27035.7|27032.7|27025.7|27045.2|27038.2|27032.7|27025.7|3
1666211100000|2022-10-19 20:25:00|27035.2|27028.2|27047.7|27040.7|27047.7|27040.7|27035.2|27028.2|9
1666211400000|2022-10-19 20:30:00|27045.2|27038.2|27052.7|27045.7|27065.2|27058.2|27042.7|27035.7|43
1666211700000|2022-10-19 20:35:00|27050.2|27043.2|27050.2|27043.2|27057.7|27050.7|27047.7|27040.7|8
1666212000000|2022-10-19 20:40:00|27052.7|27045.7|27040.2|27033.2|27052.7|27045.7|27040.2|27033.2|3
1666212300000|2022-10-19 20:45:00|27042.7|27035.7|27062.7|27055.7|27062.7|27055.7|27040.2|27033.2|15
1666212600000|2022-10-19 20:50:00|27060.2|27053.2|27057.7|27050.7|27062.7|27055.7|27055.2|27048.2|6
1666212900000|2022-10-19 20:55:00|27060.2|27053.2|27074.2|27059.2|27076.7|27065.7|27057.7|27050.7|82
1666213200000|2022-10-19 21:00:00|27071.7|27056.7|27066.7|27051.7|27071.7|27056.7|27054.2|27039.2|1
1666213500000|2022-10-19 21:05:00|27064.2|27049.2|27066.7|27051.7|27066.7|27051.7|27061.7|27046.7|0
1666214100000|2022-10-19 21:15:00|27073.6|27043.6|27070.1|27040.1|27074.4|27044.4|27067.1|27037.1|10126
1666214400000|2022-10-19 21:20:00|27069.6|27039.6|27067.6|27037.6|27070.1|27040.1|27066.9|27036.9|0
1666214700000|2022-10-19 21:25:00|27067.2|27037.2|27066.8|27036.8|27067.8|27037.8|27064.2|27034.2|0
1666215000000|2022-10-19 21:30:00|27066.9|27036.9|27073|27043|27074.1|27044.1|27064.1|27034.1|0
1666215300000|2022-10-19 21:35:00|27076.5|27046.5|27071.5|27041.5|27076.5|27046.5|27069|27039|0
1666215600000|2022-10-19 21:40:00|27071.3|27041.3|27074.2|27044.2|27077.2|27047.2|27071.3|27041.3|0
1666215900000|2022-10-19 21:45:00|27075.1|27045.1|27071.3|27041.3|27076.9|27046.9|27071.3|27041.3|0
1666216200000|2022-10-19 21:50:00|27068.5|27038.5|27066.5|27036.5|27068.5|27038.5|27065.7|27035.7|0
1666216500000|2022-10-19 21:55:00|27066.3|27036.3|27066|27036|27067.5|27037.5|27064.7|27034.7|0
1666216800000|2022-10-19 22:00:00|27061.7|27031.7|27049.2|27034.2|27069.4|27039.4|27034.2|27017.6|32
1666217100000|2022-10-19 22:05:00|27051.7|27036.7|27039.2|27024.2|27054.2|27039.2|27031.7|27016.7|7
1666217400000|2022-10-19 22:10:00|27041.7|27026.7|27054.2|27039.2|27054.2|27039.2|27041.7|27026.7|9
1666217700000|2022-10-19 22:15:00|27051.7|27036.7|27059.2|27044.2|27064.2|27049.2|27051.7|27036.7|0
1666218000000|2022-10-19 22:20:00|27056.7|27041.7|27059.2|27044.2|27059.2|27044.2|27051.7|27036.7|2
1666218300000|2022-10-19 22:25:00|27056.7|27041.7|27059.2|27044.2|27061.7|27046.7|27051.7|27036.7|0
1666218600000|2022-10-19 22:30:00|27056.7|27041.7|27054.2|27039.2|27064.2|27049.2|27054.2|27039.2|0
1666218900000|2022-10-19 22:35:00|27056.7|27041.7|27044.2|27029.2|27059.2|27044.2|27044.2|27029.2|0
1666219200000|2022-10-19 22:40:00|27041.7|27026.7|27034.2|27019.2|27041.7|27026.7|27031.7|27016.7|9
1666219500000|2022-10-19 22:45:00|27031.7|27016.7|27021.7|27006.7|27031.7|27016.7|27021.7|27006.7|5
1666219800000|2022-10-19 22:50:00|27024.2|27009.2|27009.2|26994.2|27026.7|27011.7|27006.7|26991.7|26
1666220100000|2022-10-19 22:55:00|27006.7|26991.7|27001.7|26986.7|27009.2|26994.2|26996.7|26981.7|19
1666220400000|2022-10-19 23:00:00|26996.7|26981.7|26996.7|26981.7|27011.7|26996.7|26994.2|26979.2|16
1666220700000|2022-10-19 23:05:00|26994.2|26979.2|27006.7|26991.7|27009.2|26994.2|26994.2|26979.2|0
1666221000000|2022-10-19 23:10:00|27004.2|26989.2|27004.2|26989.2|27014.2|26999.2|27001.7|26986.7|7
1666221300000|2022-10-19 23:15:00|27001.7|26986.7|26989.2|26974.2|27004.2|26989.2|26986.7|26971.7|5
1666221600000|2022-10-19 23:20:00|26991.7|26976.7|26991.7|26976.7|26994.2|26979.2|26976.7|26961.7|80
1666221900000|2022-10-19 23:25:00|26989.2|26974.2|26986.7|26971.7|26994.2|26979.2|26979.2|26964.2|75
1666222200000|2022-10-19 23:30:00|26976.7|26961.7|26965.2|26958.2|26979.2|26968.2|26947.7|26940.7|21060
1666222500000|2022-10-19 23:35:00|26962.7|26955.7|26952.7|26945.7|26967.7|26960.7|26947.7|26940.7|137
1666222800000|2022-10-19 23:40:00|26957.7|26950.7|26947.7|26940.7|26967.7|26960.7|26937.7|26930.7|232
1666223100000|2022-10-19 23:45:00|26950.2|26943.2|26940.2|26933.2|26967.7|26960.7|26940.2|26933.2|394
1666223400000|2022-10-19 23:50:00|26937.7|26930.7|26957.7|26950.7|26962.7|26955.7|26937.7|26930.7|238
1666223700000|2022-10-19 23:55:00|26955.2|26948.2|26967.7|26960.7|26967.7|26960.7|26942.7|26935.7|290
1666224000000|2022-10-20 00:00:00|26965.2|26958.2|26975.2|26968.2|27022.7|27015.7|26965.2|26958.2|1565
1666224300000|2022-10-20 00:05:00|26977.7|26970.7|26982.7|26975.7|26997.7|26990.7|26952.7|26945.7|784
1666224600000|2022-10-20 00:10:00|26987.7|26980.7|27017.7|27010.7|27032.7|27025.7|26967.7|26960.7|633
1666224900000|2022-10-20 00:15:00|27022.7|27015.7|26997.7|26990.7|27027.7|27020.7|26992.7|26985.7|564
1666225200000|2022-10-20 00:20:00|27000.2|26993.2|26992.7|26985.7|27007.7|27000.7|26975.2|26968.2|269
1666225500000|2022-10-20 00:25:00|26987.7|26980.7|26997.7|26990.7|26997.7|26990.7|26980.2|26973.2|292
1666225800000|2022-10-20 00:30:00|26995.2|26988.2|26972.7|26965.7|27022.7|27015.7|26967.7|26960.7|388
1666226100000|2022-10-20 00:35:00|26970.2|26963.2|26962.7|26955.7|26990.2|26983.2|26962.7|26955.7|253
1666226400000|2022-10-20 00:40:00|26965.2|26958.2|26942.7|26935.7|26977.7|26970.7|26907.7|26900.7|851
1666226700000|2022-10-20 00:45:00|26937.7|26930.7|26942.7|26935.7|26952.7|26945.7|26922.7|26915.7|399
1666227000000|2022-10-20 00:50:00|26940.2|26933.2|26952.7|26945.7|26975.2|26968.2|26940.2|26933.2|337
1666227300000|2022-10-20 00:55:00|26955.2|26948.2|26947.7|26940.7|26957.7|26950.7|26927.7|26920.7|372
1666227600000|2022-10-20 01:00:00|26945.2|26938.2|26942.7|26935.7|26952.7|26945.7|26927.7|26920.7|250
1666227900000|2022-10-20 01:05:00|26947.7|26940.7|26947.7|26940.7|26952.7|26945.7|26927.7|26920.7|210
1666228200000|2022-10-20 01:10:00|26942.7|26935.7|26927.7|26920.7|26952.7|26945.7|26912.7|26905.7|308
1666228500000|2022-10-20 01:15:00|26917.7|26910.7|26937.7|26930.7|26942.7|26935.7|26897.7|26890.7|527
1666228800000|2022-10-20 01:20:00|26935.2|26928.2|26922.7|26915.7|26935.2|26928.2|26907.7|26900.7|231
1666229100000|2022-10-20 01:25:00|26917.7|26910.7|26927.7|26920.7|26937.7|26930.7|26902.7|26895.7|217
1666229400000|2022-10-20 01:30:00|26922.7|26915.7|26897.7|26890.7|26922.7|26915.7|26882.7|26875.7|491
1666229700000|2022-10-20 01:35:00|26900.2|26893.2|26897.7|26890.7|26912.7|26905.7|26882.7|26875.7|309
1666230000000|2022-10-20 01:40:00|26892.7|26885.7|26902.7|26895.7|26917.7|26910.7|26892.7|26885.7|424
1666230300000|2022-10-20 01:45:00|26900.2|26893.2|26917.7|26910.7|26922.7|26915.7|26897.7|26890.7|474
1666230600000|2022-10-20 01:50:00|26920.2|26913.2|26927.7|26920.7|26932.7|26925.7|26912.7|26905.7|164
1666230900000|2022-10-20 01:55:00|26932.7|26925.7|26912.7|26905.7|26937.7|26930.7|26905.2|26898.2|316
1666231200000|2022-10-20 02:00:00|26917.7|26910.7|26902.7|26895.7|26922.7|26915.7|26897.7|26890.7|187
1666231500000|2022-10-20 02:05:00|26900.2|26893.2|26917.7|26910.7|26917.7|26910.7|26895.2|26888.2|171
1666231800000|2022-10-20 02:10:00|26915.2|26908.2|26897.7|26890.7|26917.7|26910.7|26895.2|26888.2|83
1666232100000|2022-10-20 02:15:00|26895.2|26888.2|26922.7|26915.7|26922.7|26915.7|26892.7|26885.7|204
1666232400000|2022-10-20 02:20:00|26925.2|26918.2|26927.7|26920.7|26927.7|26920.7|26912.7|26905.7|120
1666232700000|2022-10-20 02:25:00|26925.2|26918.2|26947.7|26940.7|26947.7|26940.7|26922.7|26915.7|212
1666233000000|2022-10-20 02:30:00|26945.2|26938.2|26967.7|26960.7|26972.7|26965.7|26937.7|26930.7|255
1666233300000|2022-10-20 02:35:00|26965.2|26958.2|26967.7|26960.7|26977.7|26970.7|26965.2|26958.2|133
1666233600000|2022-10-20 02:40:00|26972.7|26965.7|26987.7|26980.7|27002.7|26995.7|26962.7|26955.7|281
1666233900000|2022-10-20 02:45:00|26992.7|26985.7|26997.7|26990.7|26997.7|26990.7|26980.2|26973.2|192
1666234200000|2022-10-20 02:50:00|26995.2|26988.2|26992.7|26985.7|27007.7|27000.7|26987.7|26980.7|196
1666234500000|2022-10-20 02:55:00|26990.2|26983.2|27007.7|27000.7|27017.7|27010.7|26990.2|26983.2|197
1666234800000|2022-10-20 03:00:00|27005.2|26998.2|26982.7|26975.7|27007.7|27000.7|26982.7|26975.7|351
1666235100000|2022-10-20 03:05:00|26987.7|26980.7|26967.7|26960.7|26990.2|26983.2|26962.7|26955.7|196
1666235400000|2022-10-20 03:10:00|26965.2|26958.2|26957.7|26950.7|26967.7|26960.7|26957.7|26950.7|179
1666235700000|2022-10-20 03:15:00|26962.7|26955.7|26942.7|26935.7|26967.7|26960.7|26940.2|26933.2|208
1666236000000|2022-10-20 03:20:00|26940.2|26933.2|26942.7|26935.7|26952.7|26945.7|26940.2|26933.2|219
1666236300000|2022-10-20 03:25:00|26937.7|26930.7|26927.7|26920.7|26942.7|26935.7|26922.7|26915.7|184
1666236600000|2022-10-20 03:30:00|26922.7|26915.7|26902.7|26895.7|26922.7|26915.7|26902.7|26895.7|297
1666236900000|2022-10-20 03:35:00|26897.7|26890.7|26872.7|26865.7|26897.7|26890.7|26870.2|26863.2|336
1666237200000|2022-10-20 03:40:00|26875.2|26868.2|26882.7|26875.7|26887.7|26880.7|26867.7|26860.7|176
1666237500000|2022-10-20 03:45:00|26887.7|26880.7|26892.7|26885.7|26897.7|26890.7|26882.7|26875.7|316
1666237800000|2022-10-20 03:50:00|26897.7|26890.7|26897.7|26890.7|26902.7|26895.7|26887.7|26880.7|184
1666238100000|2022-10-20 03:55:00|26902.7|26895.7|26897.7|26890.7|26902.7|26895.7|26892.7|26885.7|185
1666238400000|2022-10-20 04:00:00|26895.2|26888.2|26882.7|26875.7|26897.7|26890.7|26880.2|26873.2|177
1666238700000|2022-10-20 04:05:00|26887.7|26880.7|26877.7|26870.7|26887.7|26880.7|26877.7|26870.7|226
1666239000000|2022-10-20 04:10:00|26880.2|26873.2|26892.7|26885.7|26892.7|26885.7|26872.7|26865.7|167
1666239300000|2022-10-20 04:15:00|26890.2|26883.2|27022.7|27015.7|27047.7|27040.7|26887.7|26880.7|1890
1666239600000|2022-10-20 04:20:00|27017.7|27010.7|26997.7|26990.7|27032.7|27025.7|26952.7|26945.7|1177
1666239900000|2022-10-20 04:25:00|26995.2|26988.2|26937.7|26930.7|27002.7|26995.7|26937.7|26930.7|481
1666240200000|2022-10-20 04:30:00|26940.2|26933.2|26932.7|26925.7|26952.7|26945.7|26925.2|26918.2|224
1666240500000|2022-10-20 04:35:00|26930.2|26923.2|26927.7|26920.7|26937.7|26930.7|26925.2|26918.2|203
1666240800000|2022-10-20 04:40:00|26925.2|26918.2|26922.7|26915.7|26927.7|26920.7|26912.7|26905.7|215
1666241100000|2022-10-20 04:45:00|26925.2|26918.2|26957.7|26950.7|26957.7|26950.7|26922.7|26915.7|280
1666241400000|2022-10-20 04:50:00|26962.7|26955.7|26977.7|26970.7|26982.7|26975.7|26957.7|26950.7|239
1666241700000|2022-10-20 04:55:00|26975.2|26968.2|26987.7|26980.7|26987.7|26980.7|26972.7|26965.7|319
1666242000000|2022-10-20 05:00:00|26985.2|26978.2|26967.7|26960.7|26997.7|26990.7|26965.2|26958.2|392
1666242300000|2022-10-20 05:05:00|26970.2|26963.2|27010.2|27003.2|27012.7|27005.7|26967.7|26960.7|310
1666242600000|2022-10-20 05:10:00|27007.7|27000.7|27082.7|27075.7|27095.2|27088.2|26997.7|26990.7|1315
1666242900000|2022-10-20 05:15:00|27085.2|27078.2|27047.7|27040.7|27087.7|27080.7|27047.7|27040.7|681
1666243200000|2022-10-20 05:20:00|27050.2|27043.2|27032.7|27025.7|27072.7|27065.7|27022.7|27015.7|586
1666243500000|2022-10-20 05:25:00|27035.2|27028.2|27047.7|27040.7|27052.7|27045.7|27025.2|27018.2|381
1666243800000|2022-10-20 05:30:00|27050.2|27043.2|27042.7|27035.7|27052.7|27045.7|27022.7|27015.7|319
1666244100000|2022-10-20 05:35:00|27045.2|27038.2|27027.7|27020.7|27047.7|27040.7|27027.7|27020.7|205
1666244400000|2022-10-20 05:40:00|27032.7|27025.7|27037.7|27030.7|27042.7|27035.7|27027.7|27020.7|194
1666244700000|2022-10-20 05:45:00|27035.2|27028.2|27002.7|26995.7|27037.7|27030.7|26997.7|26990.7|427
1666245000000|2022-10-20 05:50:00|27000.2|26993.2|27012.7|27005.7|27015.2|27008.2|26992.7|26985.7|377
1666245300000|2022-10-20 05:55:00|27015.2|27008.2|27017.7|27010.7|27022.7|27015.7|26992.7|26985.7|770
1666245600000|2022-10-20 06:00:00|27012.7|27005.7|26997.7|26990.7|27012.7|27005.7|26987.7|26980.7|2627
1666245900000|2022-10-20 06:05:00|26992.7|26985.7|27012.7|27005.7|27022.7|27015.7|26992.7|26985.7|966
1666246200000|2022-10-20 06:10:00|27015.2|27008.2|27007.7|27000.7|27022.7|27015.7|27002.7|26995.7|415
1666246500000|2022-10-20 06:15:00|27012.7|27005.7|27002.7|26995.7|27012.7|27005.7|26987.7|26980.7|157
1666246800000|2022-10-20 06:20:00|27007.7|27000.7|26982.7|26975.7|27012.7|27005.7|26980.2|26973.2|138
1666247100000|2022-10-20 06:25:00|26985.2|26978.2|26997.7|26990.7|26997.7|26990.7|26982.7|26975.7|49
1666247400000|2022-10-20 06:30:00|26992.7|26985.7|26972.7|26965.7|26995.2|26988.2|26972.7|26965.7|100
1666247700000|2022-10-20 06:35:00|26975.2|26968.2|26972.7|26965.7|26977.7|26970.7|26962.7|26955.7|49
1666248000000|2022-10-20 06:40:00|26970.2|26963.2|26982.7|26975.7|26987.7|26980.7|26970.2|26963.2|34
1666248300000|2022-10-20 06:45:00|26977.7|26970.7|26987.7|26980.7|26987.7|26980.7|26972.7|26965.7|10
1666248600000|2022-10-20 06:50:00|26990.2|26983.2|27002.7|26995.7|27005.2|26998.2|26982.7|26975.7|39
1666248900000|2022-10-20 06:55:00|27005.2|26998.2|27005.2|26998.2|27012.7|27005.7|27002.7|26995.7|14
1666249200000|2022-10-20 07:00:00|27002.7|26995.7|26982.7|26975.7|27022.7|27015.7|26982.7|26975.7|150
1666249500000|2022-10-20 07:05:00|26985.2|26978.2|26972.7|26965.7|27002.7|26995.7|26947.7|26940.7|260
1666249800000|2022-10-20 07:10:00|26970.2|26963.2|26972.7|26965.7|26982.7|26975.7|26957.7|26950.7|144
1666250100000|2022-10-20 07:15:00|26970.2|26963.2|26982.7|26975.7|26997.7|26990.7|26967.7|26960.7|74
1666250400000|2022-10-20 07:20:00|26987.7|26980.7|27005.2|26998.2|27017.7|27010.7|26987.7|26980.7|99
1666250700000|2022-10-20 07:25:00|27002.7|26995.7|26985.2|26978.2|27017.7|27010.7|26982.7|26975.7|124
1666251000000|2022-10-20 07:30:00|26982.7|26975.7|26987.7|26980.7|26990.2|26983.2|26962.7|26955.7|177
1666251300000|2022-10-20 07:35:00|26985.2|26978.2|26947.7|26940.7|26992.7|26985.7|26947.7|26940.7|127
1666251600000|2022-10-20 07:40:00|26952.7|26945.7|26972.7|26965.7|26972.7|26965.7|26942.7|26935.7|95
1666251900000|2022-10-20 07:45:00|26970.2|26963.2|26955.2|26948.2|26972.7|26965.7|26955.2|26948.2|39
1666252200000|2022-10-20 07:50:00|26957.7|26950.7|26972.7|26965.7|26982.7|26975.7|26952.7|26945.7|112
1666252500000|2022-10-20 07:55:00|26970.2|26963.2|26967.7|26960.7|26977.7|26970.7|26957.7|26950.7|114
1666252800000|2022-10-20 08:00:00|26970.2|26963.2|26985.2|26978.2|26987.7|26980.7|26957.7|26950.7|105
1666253100000|2022-10-20 08:05:00|26987.7|26980.7|26982.7|26975.7|26997.7|26990.7|26982.7|26975.7|120
1666253400000|2022-10-20 08:10:00|26977.7|26970.7|26972.7|26965.7|26982.7|26975.7|26972.7|26965.7|201
1666253700000|2022-10-20 08:15:00|26977.7|26970.7|27007.7|27000.7|27010.2|27003.2|26977.7|26970.7|301
1666254000000|2022-10-20 08:20:00|27002.7|26995.7|26997.7|26990.7|27012.7|27005.7|26995.2|26988.2|152
1666254300000|2022-10-20 08:25:00|27000.2|26993.2|26992.7|26985.7|27002.7|26995.7|26982.7|26975.7|44
1666254600000|2022-10-20 08:30:00|26990.2|26983.2|27000.2|26993.2|27002.7|26995.7|26977.7|26970.7|53
1666254900000|2022-10-20 08:35:00|26997.7|26990.7|27007.7|27000.7|27017.7|27010.7|26997.7|26990.7|107
1666255200000|2022-10-20 08:40:00|27005.2|26998.2|27007.7|27000.7|27017.7|27010.7|27002.7|26995.7|196
1666255500000|2022-10-20 08:45:00|27010.2|27003.2|27007.7|27000.7|27012.7|27005.7|27002.7|26995.7|107
1666255800000|2022-10-20 08:50:00|27012.7|27005.7|26997.7|26990.7|27012.7|27005.7|26997.7|26990.7|49
1666256100000|2022-10-20 08:55:00|26995.2|26988.2|26982.7|26975.7|26997.7|26990.7|26977.7|26970.7|59
1666256400000|2022-10-20 09:00:00|26987.7|26980.7|26987.7|26980.7|26992.7|26985.7|26977.7|26970.7|103
1666256700000|2022-10-20 09:05:00|26985.2|26978.2|27007.7|27000.7|27012.7|27005.7|26985.2|26978.2|83
1666257000000|2022-10-20 09:10:00|27012.7|27005.7|27002.7|26995.7|27012.7|27005.7|26997.7|26990.7|94
1666257300000|2022-10-20 09:15:00|27005.2|26998.2|27012.7|27005.7|27017.7|27010.7|27002.7|26995.7|31
1666257600000|2022-10-20 09:20:00|27010.2|27003.2|26997.7|26990.7|27017.7|27010.7|26995.2|26988.2|50
1666257900000|2022-10-20 09:25:00|26995.2|26988.2|27002.7|26995.7|27002.7|26995.7|26992.7|26985.7|21
1666258200000|2022-10-20 09:30:00|27007.7|27000.7|27027.7|27020.7|27027.7|27020.7|27002.7|26995.7|74
1666258500000|2022-10-20 09:35:00|27032.7|27025.7|27027.7|27020.7|27037.7|27030.7|27022.7|27015.7|49
1666258800000|2022-10-20 09:40:00|27030.2|27023.2|27017.7|27010.7|27032.7|27025.7|27012.7|27005.7|62
1666259100000|2022-10-20 09:45:00|27020.2|27013.2|27047.7|27040.7|27047.7|27040.7|27017.7|27010.7|59
1666259400000|2022-10-20 09:50:00|27045.2|27038.2|27037.7|27030.7|27047.7|27040.7|27032.7|27025.7|34
1666259700000|2022-10-20 09:55:00|27040.2|27033.2|27022.7|27015.7|27042.7|27035.7|27017.7|27010.7|75
1666260000000|2022-10-20 10:00:00|27020.2|27013.2|27012.7|27005.7|27027.7|27020.7|27007.7|27000.7|99
1666260300000|2022-10-20 10:05:00|27010.2|27003.2|27012.7|27005.7|27027.7|27020.7|27010.2|27003.2|22
1666260600000|2022-10-20 10:10:00|27007.7|27000.7|27012.7|27005.7|27012.7|27005.7|27007.7|27000.7|35
1666260900000|2022-10-20 10:15:00|27010.2|27003.2|27012.7|27005.7|27015.2|27008.2|27007.7|27000.7|22
1666261200000|2022-10-20 10:20:00|27010.2|27003.2|27017.7|27010.7|27022.7|27015.7|27007.7|27000.7|49
1666261500000|2022-10-20 10:25:00|27020.2|27013.2|27022.7|27015.7|27032.7|27025.7|27017.7|27010.7|36
1666261800000|2022-10-20 10:30:00|27025.2|27018.2|27027.7|27020.7|27037.7|27030.7|27017.7|27010.7|117
1666262100000|2022-10-20 10:35:00|27030.2|27023.2|27042.7|27035.7|27047.7|27040.7|27027.7|27020.7|94
1666262400000|2022-10-20 10:40:00|27045.2|27038.2|27072.7|27065.7|27082.7|27075.7|27042.7|27035.7|305
1666262700000|2022-10-20 10:45:00|27075.2|27068.2|27062.7|27055.7|27077.7|27070.7|27047.7|27040.7|66
1666263000000|2022-10-20 10:50:00|27067.7|27060.7|27097.7|27090.7|27102.7|27095.7|27062.7|27055.7|553
1666263300000|2022-10-20 10:55:00|27102.7|27095.7|27087.7|27080.7|27102.7|27095.7|27067.7|27060.7|176
1666263600000|2022-10-20 11:00:00|27082.7|27075.7|27102.7|27095.7|27107.7|27100.7|27077.7|27070.7|151
1666263900000|2022-10-20 11:05:00|27105.2|27098.2|27097.7|27090.7|27105.2|27098.2|27087.7|27080.7|89
1666264200000|2022-10-20 11:10:00|27095.2|27088.2|27092.7|27085.7|27120.2|27113.2|27092.7|27085.7|220
1666264500000|2022-10-20 11:15:00|27097.7|27090.7|27105.2|27098.2|27112.7|27105.7|27092.7|27085.7|71
1666264800000|2022-10-20 11:20:00|27107.7|27100.7|27087.7|27080.7|27110.2|27103.2|27085.2|27078.2|44
1666265100000|2022-10-20 11:25:00|27090.2|27083.2|27082.7|27075.7|27092.7|27085.7|27077.7|27070.7|43
1666265400000|2022-10-20 11:30:00|27085.2|27078.2|27077.7|27070.7|27092.7|27085.7|27067.7|27060.7|69
1666265700000|2022-10-20 11:35:00|27082.7|27075.7|27072.7|27065.7|27082.7|27075.7|27065.2|27058.2|42
1666266000000|2022-10-20 11:40:00|27070.2|27063.2|27050.2|27043.2|27072.7|27065.7|27047.7|27040.7|52
1666266300000|2022-10-20 11:45:00|27047.7|27040.7|27072.7|27065.7|27077.7|27070.7|27047.7|27040.7|139
1666266600000|2022-10-20 11:50:00|27067.7|27060.7|27072.7|27065.7|27072.7|27065.7|27057.7|27050.7|38
1666266900000|2022-10-20 11:55:00|27077.7|27070.7|27082.7|27075.7|27085.2|27078.2|27072.7|27065.7|154
1666267200000|2022-10-20 12:00:00|27077.7|27070.7|27097.7|27090.7|27097.7|27090.7|27075.2|27068.2|106
1666267500000|2022-10-20 12:05:00|27095.2|27088.2|27077.7|27070.7|27097.7|27090.7|27067.7|27060.7|86
1666267800000|2022-10-20 12:10:00|27075.2|27068.2|27072.7|27065.7|27077.7|27070.7|27062.7|27055.7|52
1666268100000|2022-10-20 12:15:00|27075.2|27068.2|27087.7|27080.7|27092.7|27085.7|27072.7|27065.7|59
1666268400000|2022-10-20 12:20:00|27090.2|27083.2|27142.7|27135.7|27147.7|27140.7|27090.2|27083.2|420
1666268700000|2022-10-20 12:25:00|27137.7|27130.7|27122.7|27115.7|27142.7|27135.7|27122.7|27115.7|176
1666269000000|2022-10-20 12:30:00|27107.7|27100.7|27112.7|27105.7|27157.7|27150.7|27095.2|27088.2|594
1666269300000|2022-10-20 12:35:00|27115.2|27108.2|27082.7|27075.7|27117.7|27110.7|27055.2|27048.2|483
1666269600000|2022-10-20 12:40:00|27077.7|27070.7|27037.7|27030.7|27087.7|27080.7|27032.7|27025.7|277
1666269900000|2022-10-20 12:45:00|27035.2|27028.2|27052.7|27045.7|27062.7|27055.7|27027.7|27020.7|385
1666270200000|2022-10-20 12:50:00|27055.2|27048.2|27062.7|27055.7|27080.2|27073.2|27052.7|27045.7|112
1666270500000|2022-10-20 12:55:00|27065.2|27058.2|27012.7|27005.7|27067.7|27060.7|27012.7|27005.7|295
1666270800000|2022-10-20 13:00:00|27017.7|27010.7|27027.7|27020.7|27037.7|27030.7|27012.7|27005.7|187
1666271100000|2022-10-20 13:05:00|27025.2|27018.2|27057.7|27050.7|27057.7|27050.7|27022.7|27015.7|88
1666271400000|2022-10-20 13:10:00|27055.2|27048.2|27057.7|27050.7|27057.7|27050.7|27042.7|27035.7|119
1666271700000|2022-10-20 13:15:00|27055.2|27048.2|27067.7|27060.7|27072.7|27065.7|27052.7|27045.7|123
1666272000000|2022-10-20 13:20:00|27070.2|27063.2|27072.7|27065.7|27082.7|27075.7|27067.7|27060.7|109
1666272300000|2022-10-20 13:25:00|27067.7|27060.7|27067.7|27060.7|27077.7|27070.7|27062.7|27055.7|114
1666272600000|2022-10-20 13:30:00|27065.2|27058.2|27092.7|27085.7|27102.7|27095.7|27057.7|27050.7|735
1666272900000|2022-10-20 13:35:00|27087.7|27080.7|27072.7|27065.7|27097.7|27090.7|27052.7|27045.7|518
1666273200000|2022-10-20 13:40:00|27070.2|27063.2|27107.7|27100.7|27112.7|27105.7|27057.7|27050.7|395
1666273500000|2022-10-20 13:45:00|27110.2|27103.2|27137.7|27130.7|27147.7|27140.7|27105.2|27098.2|356
1666273800000|2022-10-20 13:50:00|27135.2|27128.2|27155.2|27148.2|27170.2|27163.2|27132.7|27125.7|258
1666274100000|2022-10-20 13:55:00|27152.7|27145.7|27152.7|27145.7|27177.7|27170.7|27147.7|27140.7|205
1666274400000|2022-10-20 14:00:00|27155.2|27148.2|27202.7|27195.7|27202.7|27195.7|27147.7|27140.7|357
1666274700000|2022-10-20 14:05:00|27197.7|27190.7|27235.2|27228.2|27242.7|27235.7|27197.7|27190.7|500
1666275000000|2022-10-20 14:10:00|27237.7|27230.7|27235.2|27228.2|27257.7|27250.7|27227.7|27220.7|469
1666275300000|2022-10-20 14:15:00|27237.7|27230.7|27277.7|27270.7|27277.7|27270.7|27232.7|27225.7|473
1666275600000|2022-10-20 14:20:00|27280.2|27273.2|27292.7|27285.7|27297.7|27290.7|27277.7|27270.7|488
1666275900000|2022-10-20 14:25:00|27290.2|27283.2|27282.7|27275.7|27292.7|27285.7|27262.7|27255.7|289
1666276200000|2022-10-20 14:30:00|27285.2|27278.2|27247.7|27240.7|27292.7|27285.7|27237.7|27230.7|258
1666276500000|2022-10-20 14:35:00|27250.2|27243.2|27255.2|27248.2|27257.7|27250.7|27235.2|27228.2|117
1666276800000|2022-10-20 14:40:00|27257.7|27250.7|27242.7|27235.7|27257.7|27250.7|27222.7|27215.7|92
1666277100000|2022-10-20 14:45:00|27247.7|27240.7|27247.7|27240.7|27252.7|27245.7|27232.7|27225.7|341
1666277400000|2022-10-20 14:50:00|27245.2|27238.2|27227.7|27220.7|27255.2|27248.2|27227.7|27220.7|250
1666277700000|2022-10-20 14:55:00|27225.2|27218.2|27257.7|27250.7|27257.7|27250.7|27225.2|27218.2|144
1666278000000|2022-10-20 15:00:00|27262.7|27255.7|27232.7|27225.7|27267.7|27260.7|27230.2|27223.2|399
1666278300000|2022-10-20 15:05:00|27230.2|27223.2|27262.7|27255.7|27262.7|27255.7|27227.7|27220.7|156
1666278600000|2022-10-20 15:10:00|27260.2|27253.2|27267.7|27260.7|27277.7|27270.7|27257.7|27250.7|131
1666278900000|2022-10-20 15:15:00|27270.2|27263.2|27235.2|27228.2|27272.7|27265.7|27232.7|27225.7|85
1666279200000|2022-10-20 15:20:00|27237.7|27230.7|27237.7|27230.7|27242.7|27235.7|27227.7|27220.7|107
1666279500000|2022-10-20 15:25:00|27232.7|27225.7|27210.2|27203.2|27240.2|27233.2|27192.7|27185.7|157
1666279800000|2022-10-20 15:30:00|27212.7|27205.7|27222.7|27215.7|27235.2|27228.2|27207.7|27200.7|132
1666280100000|2022-10-20 15:35:00|27227.7|27220.7|27240.2|27233.2|27242.7|27235.7|27217.7|27210.7|143
1666280400000|2022-10-20 15:40:00|27237.7|27230.7|27232.7|27225.7|27247.7|27240.7|27232.7|27225.7|95
1666280700000|2022-10-20 15:45:00|27237.7|27230.7|27232.7|27225.7|27237.7|27230.7|27217.7|27210.7|81
1666281000000|2022-10-20 15:50:00|27230.2|27223.2|27222.7|27215.7|27242.7|27235.7|27222.7|27215.7|52
1666281300000|2022-10-20 15:55:00|27220.2|27213.2|27202.7|27195.7|27227.7|27220.7|27197.7|27190.7|88
1666281600000|2022-10-20 16:00:00|27205.2|27198.2|27185.2|27178.2|27212.7|27205.7|27177.7|27170.7|341
1666281900000|2022-10-20 16:05:00|27187.7|27180.7|27165.2|27158.2|27192.7|27185.7|27155.2|27148.2|213
1666282200000|2022-10-20 16:10:00|27162.7|27155.7|27157.7|27150.7|27175.2|27168.2|27147.7|27140.7|214
1666282500000|2022-10-20 16:15:00|27155.2|27148.2|27177.7|27170.7|27187.7|27180.7|27152.7|27145.7|144
1666282800000|2022-10-20 16:20:00|27175.2|27168.2|27157.7|27150.7|27177.7|27170.7|27142.7|27135.7|121
1666283100000|2022-10-20 16:25:00|27155.2|27148.2|27142.7|27135.7|27157.7|27150.7|27127.7|27120.7|153
1666283400000|2022-10-20 16:30:00|27140.2|27133.2|27137.7|27130.7|27155.2|27148.2|27132.7|27125.7|95
1666283700000|2022-10-20 16:35:00|27135.2|27128.2|27122.7|27115.7|27142.7|27135.7|27117.7|27110.7|79
1666284000000|2022-10-20 16:40:00|27125.2|27118.2|27120.2|27113.2|27142.7|27135.7|27117.7|27110.7|137
1666284300000|2022-10-20 16:45:00|27122.7|27115.7|27112.7|27105.7|27122.7|27115.7|27092.7|27085.7|172
1666284600000|2022-10-20 16:50:00|27117.7|27110.7|27105.2|27098.2|27117.7|27110.7|27097.7|27090.7|129
1666284900000|2022-10-20 16:55:00|27102.7|27095.7|27117.7|27110.7|27117.7|27110.7|27097.7|27090.7|70
1666285200000|2022-10-20 17:00:00|27115.2|27108.2|27117.7|27110.7|27117.7|27110.7|27097.7|27090.7|187
1666285500000|2022-10-20 17:05:00|27112.7|27105.7|27070.2|27063.2|27112.7|27105.7|27052.7|27045.7|218
1666285800000|2022-10-20 17:10:00|27067.7|27060.7|27077.7|27070.7|27092.7|27085.7|27062.7|27055.7|245
1666286100000|2022-10-20 17:15:00|27082.7|27075.7|27067.7|27060.7|27082.7|27075.7|27062.7|27055.7|102
1666286400000|2022-10-20 17:20:00|27070.2|27063.2|27067.7|27060.7|27092.7|27085.7|27062.7|27055.7|267
1666286700000|2022-10-20 17:25:00|27070.2|27063.2|27082.7|27075.7|27092.7|27085.7|27067.7|27060.7|97
1666287000000|2022-10-20 17:30:00|27087.7|27080.7|27067.7|27060.7|27087.7|27080.7|27062.7|27055.7|113
1666287300000|2022-10-20 17:35:00|27070.2|27063.2|27067.7|27060.7|27082.7|27075.7|27062.7|27055.7|56
1666287600000|2022-10-20 17:40:00|27062.7|27055.7|27067.7|27060.7|27082.7|27075.7|27047.7|27040.7|103
1666287900000|2022-10-20 17:45:00|27065.2|27058.2|27032.7|27025.7|27072.7|27065.7|27027.7|27020.7|335
1666288200000|2022-10-20 17:50:00|27030.2|27023.2|27037.7|27030.7|27045.2|27038.2|27022.7|27015.7|199
1666288500000|2022-10-20 17:55:00|27035.2|27028.2|27050.2|27043.2|27052.7|27045.7|27027.7|27020.7|272
1666288800000|2022-10-20 18:00:00|27047.7|27040.7|27042.7|27035.7|27052.7|27045.7|27032.7|27025.7|128
1666289100000|2022-10-20 18:05:00|27040.2|27033.2|27022.7|27015.7|27047.7|27040.7|27012.7|27005.7|323
1666289400000|2022-10-20 18:10:00|27027.7|27020.7|27007.7|27000.7|27027.7|27020.7|27002.7|26995.7|155
1666289700000|2022-10-20 18:15:00|27005.2|26998.2|27017.7|27010.7|27022.7|27015.7|27002.7|26995.7|72
1666290000000|2022-10-20 18:20:00|27012.7|27005.7|26997.7|26990.7|27017.7|27010.7|26997.7|26990.7|70
1666290300000|2022-10-20 18:25:00|27002.7|26995.7|26992.7|26985.7|27007.7|27000.7|26992.7|26985.7|97
1666290600000|2022-10-20 18:30:00|26990.2|26983.2|27015.2|27008.2|27017.7|27010.7|26987.7|26980.7|187
1666290900000|2022-10-20 18:35:00|27017.7|27010.7|27012.7|27005.7|27022.7|27015.7|27002.7|26995.7|153
1666291200000|2022-10-20 18:40:00|27010.2|27003.2|26987.7|26980.7|27012.7|27005.7|26982.7|26975.7|90
1666291500000|2022-10-20 18:45:00|26985.2|26978.2|26997.7|26990.7|27007.7|27000.7|26977.7|26970.7|39
1666291800000|2022-10-20 18:50:00|27002.7|26995.7|27017.7|27010.7|27022.7|27015.7|26987.7|26980.7|55
1666292100000|2022-10-20 18:55:00|27015.2|27008.2|27020.2|27013.2|27042.7|27035.7|27012.7|27005.7|93
1666292400000|2022-10-20 19:00:00|27022.7|27015.7|27022.7|27015.7|27037.7|27030.7|27017.7|27010.7|61
1666292700000|2022-10-20 19:05:00|27027.7|27020.7|27052.7|27045.7|27062.7|27055.7|27022.7|27015.7|80
1666293000000|2022-10-20 19:10:00|27055.2|27048.2|27047.7|27040.7|27060.2|27053.2|27037.7|27030.7|65
1666293300000|2022-10-20 19:15:00|27050.2|27043.2|27022.7|27015.7|27050.2|27043.2|27020.2|27013.2|51
1666293600000|2022-10-20 19:20:00|27020.2|27013.2|27012.7|27005.7|27022.7|27015.7|27002.7|26995.7|89
1666293900000|2022-10-20 19:25:00|27007.7|27000.7|27007.7|27000.7|27017.7|27010.7|26992.7|26985.7|72
1666294200000|2022-10-20 19:30:00|27005.2|26998.2|26982.7|26975.7|27007.7|27000.7|26982.7|26975.7|89
1666294500000|2022-10-20 19:35:00|26985.2|26978.2|26992.7|26985.7|27007.7|27000.7|26972.7|26965.7|172
1666294800000|2022-10-20 19:40:00|26990.2|26983.2|27017.7|27010.7|27020.2|27013.2|26987.7|26980.7|165
1666295100000|2022-10-20 19:45:00|27015.2|27008.2|27027.7|27020.7|27032.7|27025.7|27002.7|26995.7|62
1666295400000|2022-10-20 19:50:00|27030.2|27023.2|27052.7|27045.7|27062.7|27055.7|27027.7|27020.7|170
1666295700000|2022-10-20 19:55:00|27055.2|27048.2|27017.7|27010.7|27060.2|27053.2|27017.7|27010.7|231
1666296000000|2022-10-20 20:00:00|27022.7|27015.7|27037.7|27030.7|27042.7|27035.7|27017.7|27010.7|51
1666296300000|2022-10-20 20:05:00|27035.2|27028.2|27052.7|27045.7|27052.7|27045.7|27032.7|27025.7|33
1666296600000|2022-10-20 20:10:00|27042.7|27035.7|27057.7|27050.7|27060.2|27053.2|27027.7|27020.7|91
1666296900000|2022-10-20 20:15:00|27055.2|27048.2|27047.7|27040.7|27057.7|27050.7|27042.7|27035.7|36
1666297200000|2022-10-20 20:20:00|27050.2|27043.2|27032.7|27025.7|27050.2|27043.2|27032.7|27025.7|9
1666297500000|2022-10-20 20:25:00|27030.2|27023.2|27037.7|27030.7|27037.7|27030.7|27025.2|27018.2|39
1666297800000|2022-10-20 20:30:00|27035.2|27028.2|27040.2|27033.2|27042.7|27035.7|27030.2|27023.2|23
1666298100000|2022-10-20 20:35:00|27037.7|27030.7|27040.2|27033.2|27047.7|27040.7|27035.2|27028.2|7
1666298400000|2022-10-20 20:40:00|27037.7|27030.7|27035.2|27028.2|27040.2|27033.2|27027.7|27020.7|35
1666298700000|2022-10-20 20:45:00|27032.7|27025.7|27030.2|27023.2|27032.7|27025.7|27027.7|27020.7|10
1666299000000|2022-10-20 20:50:00|27032.7|27025.7|27035.2|27028.2|27037.7|27030.7|27030.2|27023.2|39
1666299300000|2022-10-20 20:55:00|27032.7|27025.7|27029.2|27014.2|27035.2|27028.2|27027.7|27014.2|36
1666299600000|2022-10-20 21:00:00|27031.7|27016.7|27021.7|27006.7|27031.7|27016.7|27016.7|27001.7|0
1666300500000|2022-10-20 21:15:00|27028.3|26998.3|27031.7|27001.7|27031.7|27001.7|27028.1|26998.1|17089
1666300800000|2022-10-20 21:20:00|27031.3|27001.3|27032.4|27002.4|27034.8|27004.8|27030|27000|0
1666301100000|2022-10-20 21:25:00|27032|27002|27031.5|27001.5|27035|27005|27030.5|27000.5|0
1666301400000|2022-10-20 21:30:00|27032.6|27002.6|27030.9|27000.9|27033.2|27003.2|27030.2|27000.2|0
1666301700000|2022-10-20 21:35:00|27030.7|27000.7|27033.3|27003.3|27034.4|27004.4|27030|27000|0
1666302000000|2022-10-20 21:40:00|27032.3|27002.3|27030.9|27000.9|27032.7|27002.7|27029.7|26999.7|0
1666302300000|2022-10-20 21:45:00|27031.4|27001.4|27026.1|26996.1|27031.5|27001.5|27026.1|26996.1|0
1666302600000|2022-10-20 21:50:00|27025.9|26995.9|27023.7|26993.7|27026.1|26996.1|27023.4|26993.4|0
1666302900000|2022-10-20 21:55:00|27023.5|26993.5|27023.5|26993.5|27025.7|26995.7|27022.3|26992.3|0
1666303200000|2022-10-20 22:00:00|27029.4|26999.4|27029.2|27014.2|27034.2|27019.2|27006.7|26982.7|53
1666303500000|2022-10-20 22:05:00|27026.7|27011.7|27011.7|26996.7|27026.7|27011.7|27011.7|26996.7|8
1666303800000|2022-10-20 22:10:00|27014.2|26999.2|27014.2|26999.2|27024.2|27009.2|27009.2|26994.2|11
1666304100000|2022-10-20 22:15:00|27016.7|27001.7|27009.2|26994.2|27021.7|27006.7|27009.2|26994.2|2
1666304400000|2022-10-20 22:20:00|27011.7|26996.7|27024.2|27009.2|27024.2|27009.2|27009.2|26994.2|2
1666304700000|2022-10-20 22:25:00|27021.7|27006.7|27004.2|26989.2|27021.7|27006.7|27004.2|26989.2|0
1666305000000|2022-10-20 22:30:00|27001.7|26986.7|26984.2|26969.2|27006.7|26991.7|26976.7|26961.7|29
1666305300000|2022-10-20 22:35:00|26986.7|26971.7|26989.2|26974.2|26989.2|26974.2|26981.7|26966.7|2
1666305600000|2022-10-20 22:40:00|26986.7|26971.7|26984.2|26969.2|26986.7|26971.7|26981.7|26966.7|0
1666305900000|2022-10-20 22:45:00|26981.7|26966.7|26979.2|26964.2|26986.7|26971.7|26976.7|26961.7|2
1666306200000|2022-10-20 22:50:00|26981.7|26966.7|26989.2|26974.2|26989.2|26974.2|26979.2|26964.2|1
1666306500000|2022-10-20 22:55:00|26986.7|26971.7|26981.7|26966.7|26991.7|26976.7|26981.7|26966.7|1
1666306800000|2022-10-20 23:00:00|26984.2|26969.2|26974.2|26959.2|26984.2|26969.2|26966.7|26951.7|17
1666307100000|2022-10-20 23:05:00|26971.7|26956.7|26949.2|26934.2|26974.2|26959.2|26939.2|26924.2|52
1666307400000|2022-10-20 23:10:00|26946.7|26931.7|26939.2|26924.2|26949.2|26934.2|26931.7|26916.7|24
1666307700000|2022-10-20 23:15:00|26936.7|26921.7|26939.2|26924.2|26944.2|26929.2|26934.2|26919.2|10
1666308000000|2022-10-20 23:20:00|26941.7|26926.7|26936.7|26921.7|26944.2|26929.2|26936.7|26921.7|10
1666308300000|2022-10-20 23:25:00|26934.2|26919.2|26934.2|26919.2|26941.7|26926.7|26926.7|26911.7|41
1666308600000|2022-10-20 23:30:00|26931.7|26916.7|26937.7|26930.7|26962.7|26955.7|26925.2|26916.7|17348
1666308900000|2022-10-20 23:35:00|26942.7|26935.7|26957.7|26950.7|26965.2|26958.2|26927.7|26920.7|182
1666309200000|2022-10-20 23:40:00|26955.2|26948.2|26942.7|26935.7|26957.7|26950.7|26917.7|26910.7|296
1666309500000|2022-10-20 23:45:00|26940.2|26933.2|26917.7|26910.7|26957.7|26950.7|26917.7|26910.7|417
1666309800000|2022-10-20 23:50:00|26915.2|26908.2|26907.7|26900.7|26922.7|26915.7|26902.7|26895.7|364
1666310100000|2022-10-20 23:55:00|26912.7|26905.7|26927.7|26920.7|26930.2|26923.2|26910.2|26903.2|266
1666310400000|2022-10-21 00:00:00|26930.2|26923.2|26932.7|26925.7|26952.7|26945.7|26907.7|26900.7|1227
1666310700000|2022-10-21 00:05:00|26935.2|26928.2|26892.7|26885.7|26942.7|26935.7|26877.7|26870.7|1021
1666311000000|2022-10-21 00:10:00|26895.2|26888.2|26907.7|26900.7|26907.7|26900.7|26872.7|26865.7|852
1666311300000|2022-10-21 00:15:00|26912.7|26905.7|26927.7|26920.7|26927.7|26920.7|26887.7|26880.7|540
1666311600000|2022-10-21 00:20:00|26932.7|26925.7|26925.2|26918.2|26932.7|26925.7|26917.7|26910.7|414
1666311900000|2022-10-21 00:25:00|26922.7|26915.7|26907.7|26900.7|26932.7|26925.7|26902.7|26895.7|489
1666312200000|2022-10-21 00:30:00|26910.2|26903.2|26892.7|26885.7|26912.7|26905.7|26877.7|26870.7|378
1666312500000|2022-10-21 00:35:00|26897.7|26890.7|26952.7|26945.7|26965.2|26958.2|26887.7|26880.7|583
1666312800000|2022-10-21 00:40:00|26955.2|26948.2|26960.2|26953.2|26967.7|26960.7|26937.7|26930.7|399
1666313100000|2022-10-21 00:45:00|26957.7|26950.7|26975.2|26968.2|26980.2|26973.2|26942.7|26935.7|250
1666313400000|2022-10-21 00:50:00|26972.7|26965.7|26965.2|26958.2|26977.7|26970.7|26962.7|26955.7|161
1666313700000|2022-10-21 00:55:00|26962.7|26955.7|26957.7|26950.7|26972.7|26965.7|26957.7|26950.7|330
1666314000000|2022-10-21 01:00:00|26962.7|26955.7|26952.7|26945.7|26962.7|26955.7|26927.7|26920.7|335
1666314300000|2022-10-21 01:05:00|26950.2|26943.2|26887.7|26880.7|26950.2|26943.2|26887.7|26880.7|347
1666314600000|2022-10-21 01:10:00|26882.7|26875.7|26887.7|26880.7|26912.7|26905.7|26882.7|26875.7|505
1666314900000|2022-10-21 01:15:00|26890.2|26883.2|26912.7|26905.7|26925.2|26918.2|26887.7|26880.7|347
1666315200000|2022-10-21 01:20:00|26910.2|26903.2|26887.7|26880.7|26912.7|26905.7|26887.7|26880.7|220
1666315500000|2022-10-21 01:25:00|26892.7|26885.7|26897.6|26890.6|26902.7|26895.7|26872.7|26865.7|370
1666315800000|2022-10-21 01:30:00|26895.1|26888.1|26897.6|26890.6|26912.6|26905.6|26887.6|26880.6|299
1666316100000|2022-10-21 01:35:00|26895.1|26888.1|26925.1|26918.1|26932.6|26925.6|26887.6|26880.6|341
1666316400000|2022-10-21 01:40:00|26927.6|26920.6|26927.6|26920.6|26945.1|26938.1|26912.6|26905.6|244
1666316700000|2022-10-21 01:45:00|26930.1|26923.1|26947.6|26940.6|26957.6|26950.6|26917.6|26910.6|363
1666317000000|2022-10-21 01:50:00|26942.6|26935.6|26957.6|26950.6|26962.6|26955.6|26932.6|26925.6|374
1666317300000|2022-10-21 01:55:00|26962.6|26955.6|26932.6|26925.6|26962.6|26955.6|26927.6|26920.6|340
1666317600000|2022-10-21 02:00:00|26930.1|26923.1|26937.6|26930.6|26957.6|26950.6|26927.6|26920.6|155
1666317900000|2022-10-21 02:05:00|26940.1|26933.1|26927.6|26920.6|26942.6|26935.6|26927.6|26920.6|74
1666318200000|2022-10-21 02:10:00|26930.1|26923.1|26927.6|26920.6|26947.6|26940.6|26927.6|26920.6|134
1666318500000|2022-10-21 02:15:00|26932.6|26925.6|26942.6|26935.6|26950.1|26943.1|26930.1|26923.1|112
1666318800000|2022-10-21 02:20:00|26940.1|26933.1|26942.6|26935.6|26957.6|26950.6|26937.6|26930.6|227
1666319100000|2022-10-21 02:25:00|26947.6|26940.6|26947.6|26940.6|26952.6|26945.6|26937.6|26930.6|168
1666319400000|2022-10-21 02:30:00|26950.1|26943.1|26962.6|26955.6|26967.6|26960.6|26947.6|26940.6|128
1666319700000|2022-10-21 02:35:00|26960.1|26953.1|26947.6|26940.6|26962.6|26955.6|26947.6|26940.6|179
1666320000000|2022-10-21 02:40:00|26942.6|26935.6|26947.6|26940.6|26947.6|26940.6|26937.6|26930.6|77
1666320300000|2022-10-21 02:45:00|26950.1|26943.1|26952.6|26945.6|26962.6|26955.6|26947.6|26940.6|59
1666320600000|2022-10-21 02:50:00|26950.1|26943.1|26940.1|26933.1|26952.6|26945.6|26937.6|26930.6|66
1666320900000|2022-10-21 02:55:00|26942.6|26935.6|26947.6|26940.6|26952.6|26945.6|26937.6|26930.6|88
1666321200000|2022-10-21 03:00:00|26945.1|26938.1|26962.6|26955.6|26967.6|26960.6|26945.1|26938.1|131
1666321500000|2022-10-21 03:05:00|26965.1|26958.1|26962.6|26955.6|26967.6|26960.6|26957.6|26950.6|109
1666321800000|2022-10-21 03:10:00|26965.1|26958.1|26977.6|26970.6|26982.6|26975.6|26962.6|26955.6|175
1666322100000|2022-10-21 03:15:00|26980.1|26973.1|26977.6|26970.6|26987.6|26980.6|26970.1|26963.1|189
1666322400000|2022-10-21 03:20:00|26975.1|26968.1|26962.6|26955.6|26977.6|26970.6|26957.6|26950.6|153
1666322700000|2022-10-21 03:25:00|26967.6|26960.6|26967.6|26960.6|26967.6|26960.6|26965.1|26958.1|47
1666323000000|2022-10-21 03:30:00|26972.6|26965.6|26962.6|26955.6|26977.6|26970.6|26957.6|26950.6|392
1666323300000|2022-10-21 03:35:00|26965.1|26958.1|26947.6|26940.6|26965.1|26958.1|26942.6|26935.6|165
1666323600000|2022-10-21 03:40:00|26945.1|26938.1|26922.6|26915.6|26950.1|26943.1|26922.6|26915.6|326
1666323900000|2022-10-21 03:45:00|26925.1|26918.1|26922.6|26915.6|26932.6|26925.6|26922.6|26915.6|204
1666324200000|2022-10-21 03:50:00|26927.6|26920.6|26927.6|26920.6|26932.6|26925.6|26917.6|26910.6|89
1666324500000|2022-10-21 03:55:00|26932.6|26925.6|26927.6|26920.6|26932.6|26925.6|26917.6|26910.6|162
1666324800000|2022-10-21 04:00:00|26922.6|26915.6|26920.1|26913.1|26922.6|26915.6|26917.6|26910.6|110
1666325100000|2022-10-21 04:05:00|26917.6|26910.6|26912.6|26905.6|26922.6|26915.6|26912.6|26905.6|136
1666325400000|2022-10-21 04:10:00|26915.1|26908.1|26907.6|26900.6|26917.6|26910.6|26907.6|26900.6|183
1666325700000|2022-10-21 04:15:00|26910.1|26903.1|26912.6|26905.6|26920.1|26913.1|26907.6|26900.6|141
1666326000000|2022-10-21 04:20:00|26917.6|26910.6|26922.6|26915.6|26927.6|26920.6|26917.6|26910.6|182
1666326300000|2022-10-21 04:25:00|26927.6|26920.6|26927.6|26920.6|26932.6|26925.6|26922.6|26915.6|96
1666326600000|2022-10-21 04:30:00|26922.6|26915.6|26922.6|26915.6|26927.6|26920.6|26917.6|26910.6|156
1666326900000|2022-10-21 04:35:00|26927.6|26920.6|26912.6|26905.6|26927.6|26920.6|26912.6|26905.6|107
1666327200000|2022-10-21 04:40:00|26917.6|26910.6|26922.6|26915.6|26922.6|26915.6|26917.6|26910.6|101
1666327500000|2022-10-21 04:45:00|26927.6|26920.6|26922.6|26915.6|26932.6|26925.6|26922.6|26915.6|250
1666327800000|2022-10-21 04:50:00|26920.1|26913.1|26912.6|26905.6|26922.6|26915.6|26912.6|26905.6|77
1666328100000|2022-10-21 04:55:00|26915.1|26908.1|26922.6|26915.6|26922.6|26915.6|26907.6|26900.6|157
1666328400000|2022-10-21 05:00:00|26917.6|26910.6|26912.6|26905.6|26922.6|26915.6|26907.6|26900.6|271
1666328700000|2022-10-21 05:05:00|26915.1|26908.1|26902.6|26895.6|26917.6|26910.6|26897.6|26890.6|237
1666329000000|2022-10-21 05:10:00|26897.6|26890.6|26892.6|26885.6|26902.6|26895.6|26892.6|26885.6|362
1666329300000|2022-10-21 05:15:00|26897.6|26890.6|26897.6|26890.6|26905.1|26898.1|26892.6|26885.6|263
1666329600000|2022-10-21 05:20:00|26900.1|26893.1|26897.6|26890.6|26907.6|26900.6|26897.6|26890.6|256
1666329900000|2022-10-21 05:25:00|26902.6|26895.6|26897.6|26890.6|26907.6|26900.6|26892.6|26885.6|278
1666330200000|2022-10-21 05:30:00|26895.1|26888.1|26887.6|26880.6|26897.6|26890.6|26887.6|26880.6|253
1666330500000|2022-10-21 05:35:00|26890.1|26883.1|26892.6|26885.6|26897.6|26890.6|26887.6|26880.6|184
1666330800000|2022-10-21 05:40:00|26890.1|26883.1|26887.6|26880.6|26892.6|26885.6|26882.6|26875.6|180
1666331100000|2022-10-21 05:45:00|26892.6|26885.6|26892.6|26885.6|26902.6|26895.6|26887.6|26880.6|363
1666331400000|2022-10-21 05:50:00|26890.1|26883.1|26887.6|26880.6|26892.6|26885.6|26882.6|26875.6|218
1666331700000|2022-10-21 05:55:00|26882.6|26875.6|26882.6|26875.6|26887.6|26880.6|26877.6|26870.6|611
1666332000000|2022-10-21 06:00:00|26877.6|26870.6|26897.6|26890.6|26902.6|26895.6|26877.6|26870.6|2201
1666332300000|2022-10-21 06:05:00|26892.6|26885.6|26897.6|26890.6|26902.6|26895.6|26887.6|26880.6|745
1666332600000|2022-10-21 06:10:00|26895.1|26888.1|26907.6|26900.6|26907.6|26900.6|26892.6|26885.6|525
1666332900000|2022-10-21 06:15:00|26902.6|26895.6|26892.6|26885.6|26907.6|26900.6|26892.6|26885.6|206
1666333200000|2022-10-21 06:20:00|26890.1|26883.1|26890.1|26883.1|26897.6|26890.6|26887.6|26880.6|123
1666333500000|2022-10-21 06:25:00|26892.6|26885.6|26887.6|26880.6|26892.6|26885.6|26882.6|26875.6|71
1666333800000|2022-10-21 06:30:00|26885.1|26878.1|26877.6|26870.6|26892.6|26885.6|26872.6|26865.6|157
1666334100000|2022-10-21 06:35:00|26880.1|26873.1|26885.1|26878.1|26887.6|26880.6|26877.6|26870.6|49
1666334400000|2022-10-21 06:40:00|26882.6|26875.6|26895.1|26888.1|26897.6|26890.6|26882.6|26875.6|99
1666334700000|2022-10-21 06:45:00|26897.6|26890.6|26910.1|26903.1|26910.1|26903.1|26897.6|26890.6|121
1666335000000|2022-10-21 06:50:00|26907.6|26900.6|26897.6|26890.6|26910.1|26903.1|26895.1|26888.1|110
1666335300000|2022-10-21 06:55:00|26895.1|26888.1|26897.6|26890.6|26897.6|26890.6|26887.6|26880.6|42
1666335600000|2022-10-21 07:00:00|26892.6|26885.6|26882.6|26875.6|26895.1|26888.1|26872.6|26865.6|121
1666335900000|2022-10-21 07:05:00|26880.1|26873.1|26862.6|26855.6|26882.6|26875.6|26850.1|26843.1|148
1666336200000|2022-10-21 07:10:00|26867.6|26860.6|26862.6|26855.6|26882.6|26875.6|26857.6|26850.6|131
1666336500000|2022-10-21 07:15:00|26860.1|26853.1|26902.6|26895.6|26907.6|26900.6|26855.1|26848.1|82
1666336800000|2022-10-21 07:20:00|26907.6|26900.6|26945.1|26938.1|26957.6|26950.6|26900.1|26893.1|201
1666337100000|2022-10-21 07:25:00|26947.6|26940.6|26920.1|26913.1|26952.6|26945.6|26912.6|26905.6|160
1666337400000|2022-10-21 07:30:00|26917.6|26910.6|26917.6|26910.6|26927.6|26920.6|26907.6|26900.6|226
1666337700000|2022-10-21 07:35:00|26915.1|26908.1|26920.1|26913.1|26922.6|26915.6|26902.6|26895.6|101
1666338000000|2022-10-21 07:40:00|26917.6|26910.6|26912.6|26905.6|26922.6|26915.6|26902.6|26895.6|40
1666338300000|2022-10-21 07:45:00|26915.1|26908.1|26897.6|26890.6|26915.1|26908.1|26887.6|26880.6|104
1666338600000|2022-10-21 07:50:00|26892.6|26885.6|26872.6|26865.6|26897.6|26890.6|26872.6|26865.6|106
1666338900000|2022-10-21 07:55:00|26870.1|26863.1|26852.6|26845.6|26877.6|26870.6|26852.6|26845.6|189
1666339200000|2022-10-21 08:00:00|26847.6|26840.6|26837.6|26830.6|26857.6|26850.6|26837.6|26830.6|147
1666339500000|2022-10-21 08:05:00|26832.6|26825.6|26827.6|26820.6|26837.6|26830.6|26817.6|26810.6|292
1666339800000|2022-10-21 08:10:00|26825.1|26818.1|26832.6|26825.6|26837.6|26830.6|26822.6|26815.6|179
1666340100000|2022-10-21 08:15:00|26830.1|26823.1|26837.6|26830.6|26847.6|26840.6|26822.6|26815.6|185
1666340400000|2022-10-21 08:20:00|26835.1|26828.1|26817.6|26810.6|26835.1|26828.1|26812.6|26805.6|191
1666340700000|2022-10-21 08:25:00|26812.6|26805.6|26827.6|26820.6|26827.6|26820.6|26812.6|26805.6|70
1666341000000|2022-10-21 08:30:00|26825.1|26818.1|26817.6|26810.6|26825.1|26818.1|26807.6|26800.6|105
1666341300000|2022-10-21 08:35:00|26815.1|26808.1|26822.6|26815.6|26832.6|26825.6|26815.1|26808.1|147
1666341600000|2022-10-21 08:40:00|26820.1|26813.1|26815.1|26808.1|26825.1|26818.1|26807.6|26800.6|339
1666341900000|2022-10-21 08:45:00|26812.6|26805.6|26832.6|26825.6|26832.6|26825.6|26807.6|26800.6|111
1666342200000|2022-10-21 08:50:00|26830.1|26823.1|26812.6|26805.6|26832.6|26825.6|26807.6|26800.6|70
1666342500000|2022-10-21 08:55:00|26815.1|26808.1|26822.6|26815.6|26822.6|26815.6|26812.6|26805.6|62
1666342800000|2022-10-21 09:00:00|26825.1|26818.1|26827.6|26820.6|26842.6|26835.6|26822.6|26815.6|131
1666343100000|2022-10-21 09:05:00|26830.1|26823.1|26822.6|26815.6|26832.6|26825.6|26802.6|26795.6|134
1666343400000|2022-10-21 09:10:00|26820.1|26813.1|26825.1|26818.1|26837.6|26830.6|26820.1|26813.1|55
1666343700000|2022-10-21 09:15:00|26827.6|26820.6|26802.6|26795.6|26827.6|26820.6|26802.6|26795.6|66
1666344000000|2022-10-21 09:20:00|26805.1|26798.1|26797.6|26790.6|26817.6|26810.6|26792.6|26785.6|98
1666344300000|2022-10-21 09:25:00|26800.1|26793.1|26822.6|26815.6|26822.6|26815.6|26797.6|26790.6|93
1666344600000|2022-10-21 09:30:00|26820.1|26813.1|26817.6|26810.6|26827.6|26820.6|26807.6|26800.6|73
1666344900000|2022-10-21 09:35:00|26820.1|26813.1|26820.1|26813.1|26832.6|26825.6|26812.6|26805.6|47
1666345200000|2022-10-21 09:40:00|26817.6|26810.6|26812.6|26805.6|26820.1|26813.1|26807.6|26800.6|94
1666345500000|2022-10-21 09:45:00|26815.1|26808.1|26827.6|26820.6|26832.6|26825.6|26812.6|26805.6|103
1666345800000|2022-10-21 09:50:00|26830.1|26823.1|26852.6|26845.6|26852.6|26845.6|26822.6|26815.6|89
1666346100000|2022-10-21 09:55:00|26850.1|26843.1|26847.6|26840.6|26852.6|26845.6|26842.6|26835.6|68
1666346400000|2022-10-21 10:00:00|26845.1|26838.1|26857.6|26850.6|26862.6|26855.6|26842.6|26835.6|56
1666346700000|2022-10-21 10:05:00|26855.1|26848.1|26847.6|26840.6|26857.6|26850.6|26842.6|26835.6|27
1666347000000|2022-10-21 10:10:00|26845.1|26838.1|26842.6|26835.6|26847.6|26840.6|26832.6|26825.6|38
1666347300000|2022-10-21 10:15:00|26840.1|26833.1|26832.6|26825.6|26842.6|26835.6|26825.1|26818.1|41
1666347600000|2022-10-21 10:20:00|26830.1|26823.1|26822.6|26815.6|26837.6|26830.6|26822.6|26815.6|27
1666347900000|2022-10-21 10:25:00|26825.1|26818.1|26832.6|26825.6|26832.6|26825.6|26822.6|26815.6|64
1666348200000|2022-10-21 10:30:00|26835.1|26828.1|26827.6|26820.6|26842.6|26835.6|26825.1|26818.1|180
1666348500000|2022-10-21 10:35:00|26830.1|26823.1|26837.6|26830.6|26840.1|26833.1|26825.1|26818.1|43
1666348800000|2022-10-21 10:40:00|26835.1|26828.1|26832.6|26825.6|26842.6|26835.6|26832.6|26825.6|7
1666349100000|2022-10-21 10:45:00|26830.1|26823.1|26837.6|26830.6|26837.6|26830.6|26827.6|26820.6|25
1666349400000|2022-10-21 10:50:00|26840.1|26833.1|26867.6|26860.6|26867.6|26860.6|26837.6|26830.6|51
1666349700000|2022-10-21 10:55:00|26865.1|26858.1|26875.1|26868.1|26882.6|26875.6|26862.6|26855.6|150
1666350000000|2022-10-21 11:00:00|26872.6|26865.6|26872.6|26865.6|26882.6|26875.6|26867.6|26860.6|227
1666350300000|2022-10-21 11:05:00|26875.1|26868.1|26872.6|26865.6|26887.6|26880.6|26872.6|26865.6|54
1666350600000|2022-10-21 11:10:00|26875.1|26868.1|26867.6|26860.6|26875.1|26868.1|26857.6|26850.6|55
1666350900000|2022-10-21 11:15:00|26865.1|26858.1|26887.6|26880.6|26895.1|26888.1|26865.1|26858.1|35
1666351200000|2022-10-21 11:20:00|26890.1|26883.1|26897.6|26890.6|26907.6|26900.6|26880.1|26873.1|78
1666351500000|2022-10-21 11:25:00|26895.1|26888.1|26892.6|26885.6|26902.6|26895.6|26890.1|26883.1|82
1666351800000|2022-10-21 11:30:00|26895.1|26888.1|26892.6|26885.6|26897.6|26890.6|26882.6|26875.6|58
1666352100000|2022-10-21 11:35:00|26890.1|26883.1|26887.6|26880.6|26902.6|26895.6|26882.6|26875.6|91
1666352400000|2022-10-21 11:40:00|26885.1|26878.1|26880.1|26873.1|26887.6|26880.6|26877.6|26870.6|24
1666352700000|2022-10-21 11:45:00|26882.6|26875.6|26877.6|26870.6|26892.6|26885.6|26877.6|26870.6|40
1666353000000|2022-10-21 11:50:00|26875.1|26868.1|26867.6|26860.6|26880.1|26873.1|26862.6|26855.6|78
1666353300000|2022-10-21 11:55:00|26865.1|26858.1|26852.6|26845.6|26867.6|26860.6|26852.6|26845.6|94
1666353600000|2022-10-21 12:00:00|26855.1|26848.1|26837.6|26830.6|26857.6|26850.6|26832.6|26825.6|106
1666353900000|2022-10-21 12:05:00|26832.6|26825.6|26842.6|26835.6|26842.6|26835.6|26832.6|26825.6|38
1666354200000|2022-10-21 12:10:00|26837.6|26830.6|26822.6|26815.6|26842.6|26835.6|26822.6|26815.6|129
1666354500000|2022-10-21 12:15:00|26827.6|26820.6|26812.6|26805.6|26827.6|26820.6|26802.6|26795.6|232
1666354800000|2022-10-21 12:20:00|26815.1|26808.1|26817.6|26810.6|26822.6|26815.6|26797.6|26790.6|168
1666355100000|2022-10-21 12:25:00|26812.6|26805.6|26815.1|26808.1|26827.6|26820.6|26812.6|26805.6|48
1666355400000|2022-10-21 12:30:00|26812.6|26805.6|26817.6|26810.6|26822.6|26815.6|26807.6|26800.6|118
1666355700000|2022-10-21 12:35:00|26815.1|26808.1|26827.6|26820.6|26827.6|26820.6|26812.6|26805.6|67
1666356000000|2022-10-21 12:40:00|26830.1|26823.1|26832.6|26825.6|26842.6|26835.6|26822.6|26815.6|101
1666356300000|2022-10-21 12:45:00|26835.1|26828.1|26822.6|26815.6|26837.6|26830.6|26815.1|26808.1|80
1666356600000|2022-10-21 12:50:00|26820.1|26813.1|26817.6|26810.6|26822.6|26815.6|26802.6|26795.6|186
1666356900000|2022-10-21 12:55:00|26815.1|26808.1|26852.6|26845.6|26862.6|26855.6|26810.1|26803.1|278
1666357200000|2022-10-21 13:00:00|26855.1|26848.1|26940.1|26933.1|26970.1|26963.1|26855.1|26848.1|1081
1666357500000|2022-10-21 13:05:00|26937.6|26930.6|26982.6|26975.6|27007.6|27000.6|26937.6|26930.6|573
1666357800000|2022-10-21 13:10:00|26985.1|26978.1|26932.6|26925.6|27002.6|26995.6|26912.6|26905.6|590
1666358100000|2022-10-21 13:15:00|26937.6|26930.6|26922.6|26915.6|26952.6|26945.6|26917.6|26910.6|275
1666358400000|2022-10-21 13:20:00|26917.6|26910.6|26930.1|26923.1|26952.6|26945.6|26917.6|26910.6|211
1666358700000|2022-10-21 13:25:00|26935.1|26928.1|26942.6|26935.6|26952.6|26945.6|26927.6|26920.6|187
1666359000000|2022-10-21 13:30:00|26940.1|26933.1|26922.6|26915.6|26957.6|26950.6|26885.1|26878.1|896
1666359300000|2022-10-21 13:35:00|26925.1|26918.1|26947.6|26940.6|26957.6|26950.6|26902.6|26895.6|682
1666359600000|2022-10-21 13:40:00|26945.1|26938.1|26972.6|26965.6|26977.6|26970.6|26897.6|26890.6|295
1666359900000|2022-10-21 13:45:00|26970.1|26963.1|26997.6|26990.6|27027.6|27020.6|26967.6|26960.6|676
1666360200000|2022-10-21 13:50:00|27000.1|26993.1|27042.6|27035.6|27052.6|27045.6|26977.6|26970.6|653
1666360500000|2022-10-21 13:55:00|27037.6|27030.6|27087.6|27080.6|27087.6|27080.6|27027.6|27020.6|544
1666360800000|2022-10-21 14:00:00|27092.6|27085.6|27077.6|27070.6|27102.6|27095.6|27057.6|27050.6|565
1666361100000|2022-10-21 14:05:00|27080.1|27073.1|27107.6|27100.6|27122.6|27115.6|27067.6|27060.6|764
1666361400000|2022-10-21 14:10:00|27105.1|27098.1|27105.1|27098.1|27117.6|27110.6|27082.6|27075.6|422
1666361700000|2022-10-21 14:15:00|27107.6|27100.6|27082.6|27075.6|27107.6|27100.6|27067.6|27060.6|489
1666362000000|2022-10-21 14:20:00|27085.1|27078.1|27027.6|27020.6|27092.6|27085.6|27020.1|27013.1|268
1666362300000|2022-10-21 14:25:00|27025.1|27018.1|26997.6|26990.6|27027.6|27020.6|26995.1|26988.1|348
1666362600000|2022-10-21 14:30:00|26995.1|26988.1|26997.6|26990.6|27027.6|27020.6|26992.6|26985.6|305
1666362900000|2022-10-21 14:35:00|27002.6|26995.6|26962.6|26955.6|27007.6|27000.6|26957.6|26950.6|583
1666363200000|2022-10-21 14:40:00|26960.1|26953.1|26957.6|26950.6|26982.6|26975.6|26942.6|26935.6|481
1666363500000|2022-10-21 14:45:00|26955.1|26948.1|26982.6|26975.6|26987.6|26980.6|26942.6|26935.6|496
1666363800000|2022-10-21 14:50:00|26977.6|26970.6|26937.6|26930.6|26977.6|26970.6|26917.6|26910.6|746
1666364100000|2022-10-21 14:55:00|26940.1|26933.1|26922.6|26915.6|26957.6|26950.6|26912.6|26905.6|275
1666364400000|2022-10-21 15:00:00|26925.1|26918.1|26897.6|26890.6|26927.6|26920.6|26887.6|26880.6|388
1666364700000|2022-10-21 15:05:00|26900.1|26893.1|26897.6|26890.6|26912.6|26905.6|26882.6|26875.6|321
1666365000000|2022-10-21 15:10:00|26895.1|26888.1|26847.6|26840.6|26912.6|26905.6|26847.6|26840.6|741
1666365300000|2022-10-21 15:15:00|26850.1|26843.1|26867.6|26860.6|26897.6|26890.6|26842.6|26835.6|458
1666365600000|2022-10-21 15:20:00|26872.6|26865.6|26840.1|26833.1|26882.6|26875.6|26837.6|26830.6|539
1666365900000|2022-10-21 15:25:00|26842.6|26835.6|26897.6|26890.6|26897.6|26890.6|26842.6|26835.6|466
1666366200000|2022-10-21 15:30:00|26902.6|26895.6|26930.1|26923.1|26952.6|26945.6|26892.6|26885.6|654
1666366500000|2022-10-21 15:35:00|26927.6|26920.6|26902.6|26895.6|26937.6|26930.6|26892.6|26885.6|427
1666366800000|2022-10-21 15:40:00|26907.6|26900.6|26932.6|26925.6|26942.6|26935.6|26897.6|26890.6|435
1666367100000|2022-10-21 15:45:00|26930.1|26923.1|26917.6|26910.6|26932.6|26925.6|26897.6|26890.6|578
1666367400000|2022-10-21 15:50:00|26922.6|26915.6|26887.6|26880.6|26922.6|26915.6|26887.6|26880.6|424
1666367700000|2022-10-21 15:55:00|26885.1|26878.1|26917.6|26910.6|26927.6|26920.6|26882.6|26875.6|854
1666368000000|2022-10-21 16:00:00|26920.1|26913.1|26957.6|26950.6|26972.6|26965.6|26920.1|26913.1|646
1666368300000|2022-10-21 16:05:00|26960.1|26953.1|26947.6|26940.6|26972.6|26965.6|26942.6|26935.6|378
1666368600000|2022-10-21 16:10:00|26950.1|26943.1|26967.6|26960.6|26977.6|26970.6|26937.6|26930.6|395
1666368900000|2022-10-21 16:15:00|26970.1|26963.1|26962.6|26955.6|26977.6|26970.6|26952.6|26945.6|145
1666369200000|2022-10-21 16:20:00|26965.1|26958.1|26967.6|26960.6|26982.6|26975.6|26957.6|26950.6|434
1666369500000|2022-10-21 16:25:00|26970.1|26963.1|26937.6|26930.6|26977.6|26970.6|26927.6|26920.6|541
1666369800000|2022-10-21 16:30:00|26940.1|26933.1|26952.6|26945.6|26952.6|26945.6|26922.6|26915.6|292
1666370100000|2022-10-21 16:35:00|26950.1|26943.1|26947.6|26940.6|26967.6|26960.6|26937.6|26930.6|212
1666370400000|2022-10-21 16:40:00|26950.1|26943.1|26972.6|26965.6|26972.6|26965.6|26947.6|26940.6|135
1666370700000|2022-10-21 16:45:00|26970.1|26963.1|26987.6|26980.6|26992.6|26985.6|26965.1|26958.1|172
1666371000000|2022-10-21 16:50:00|26992.6|26985.6|26997.6|26990.6|27002.6|26995.6|26987.6|26980.6|148
1666371300000|2022-10-21 16:55:00|27000.1|26993.1|26982.6|26975.6|27002.6|26995.6|26970.1|26963.1|97
1666371600000|2022-10-21 17:00:00|26985.1|26978.1|27002.6|26995.6|27007.6|27000.6|26982.6|26975.6|146
1666371900000|2022-10-21 17:05:00|27000.1|26993.1|26982.6|26975.6|27002.6|26995.6|26980.1|26973.1|115
1666372200000|2022-10-21 17:10:00|26985.1|26978.1|26977.6|26970.6|26992.6|26985.6|26977.6|26970.6|83
1666372500000|2022-10-21 17:15:00|26982.6|26975.6|27007.6|27000.6|27007.6|27000.6|26967.6|26960.6|95
1666372800000|2022-10-21 17:20:00|27005.1|26998.1|26982.6|26975.6|27015.1|27008.1|26980.1|26973.1|160
1666373100000|2022-10-21 17:25:00|26985.1|26978.1|27007.6|27000.6|27017.6|27010.6|26982.6|26975.6|113
1666373400000|2022-10-21 17:30:00|27012.6|27005.6|27012.6|27005.6|27037.6|27030.6|27012.6|27005.6|85
1666373700000|2022-10-21 17:35:00|27015.1|27008.1|27025.1|27018.1|27027.6|27020.6|27007.6|27000.6|56
1666374000000|2022-10-21 17:40:00|27027.6|27020.6|27032.6|27025.6|27045.1|27038.1|27025.1|27018.1|163
1666374300000|2022-10-21 17:45:00|27037.6|27030.6|27062.6|27055.6|27062.6|27055.6|27037.6|27030.6|91
1666374600000|2022-10-21 17:50:00|27057.6|27050.6|27065.1|27058.1|27072.6|27065.6|27057.6|27050.6|108
1666374900000|2022-10-21 17:55:00|27067.6|27060.6|27082.6|27075.6|27082.6|27075.6|27062.6|27055.6|70
1666375200000|2022-10-21 18:00:00|27085.1|27078.1|27092.6|27085.6|27097.6|27090.6|27080.1|27073.1|67
1666375500000|2022-10-21 18:05:00|27087.6|27080.6|27087.6|27080.6|27095.1|27088.1|27077.6|27070.6|218
1666375800000|2022-10-21 18:10:00|27092.6|27085.6|27092.6|27085.6|27102.6|27095.6|27087.6|27080.6|89
1666562400000|2022-10-23 22:00:00|27194.1|27179.1|27339.1|27324.1|27341.6|27326.6|27194.1|27179.1|376
1666562700000|2022-10-23 22:05:00|27334.1|27319.1|27349.1|27334.1|27371.6|27356.6|27334.1|27319.1|188
1666563000000|2022-10-23 22:10:00|27351.6|27336.6|27329.1|27314.1|27361.6|27346.6|27321.6|27306.6|147
1666563300000|2022-10-23 22:15:00|27326.6|27311.6|27311.6|27296.6|27329.1|27314.1|27306.6|27291.6|60
1666563600000|2022-10-23 22:20:00|27306.6|27291.6|27286.6|27271.6|27316.6|27301.6|27279.1|27264.1|55
1666563900000|2022-10-23 22:25:00|27289.1|27274.1|27286.6|27271.6|27301.6|27286.6|27286.6|27271.6|51
1666564200000|2022-10-23 22:30:00|27281.6|27266.6|27281.6|27266.6|27291.6|27276.6|27276.6|27261.6|63
1666564500000|2022-10-23 22:35:00|27279.1|27264.1|27256.6|27241.6|27284.1|27269.1|27256.6|27241.6|64
1666564800000|2022-10-23 22:40:00|27259.1|27244.1|27266.6|27251.6|27269.1|27254.1|27251.6|27236.6|37
1666565100000|2022-10-23 22:45:00|27264.1|27249.1|27251.6|27236.6|27266.6|27251.6|27246.6|27231.6|99
1666565400000|2022-10-23 22:50:00|27254.1|27239.1|27286.6|27271.6|27286.6|27271.6|27249.1|27234.1|97
1666565700000|2022-10-23 22:55:00|27291.6|27276.6|27291.6|27276.6|27299.1|27284.1|27286.6|27271.6|68
1666566000000|2022-10-23 23:00:00|27296.6|27281.6|27299.1|27284.1|27306.6|27291.6|27291.6|27276.6|56
1666566300000|2022-10-23 23:05:00|27301.6|27286.6|27309.1|27294.1|27309.1|27294.1|27296.6|27281.6|105
1666566600000|2022-10-23 23:10:00|27311.6|27296.6|27291.6|27276.6|27311.6|27296.6|27291.6|27276.6|46
1666566900000|2022-10-23 23:15:00|27296.6|27281.6|27296.6|27281.6|27299.1|27284.1|27291.6|27276.6|38
1666567200000|2022-10-23 23:20:00|27294.1|27279.1|27271.6|27256.6|27296.6|27281.6|27269.1|27254.1|70
1666567500000|2022-10-23 23:25:00|27274.1|27259.1|27256.6|27241.6|27274.1|27259.1|27251.6|27236.6|123
1666567800000|2022-10-23 23:30:00|27289.1|27274.1|27342.6|27335.6|27357.6|27350.6|27267.6|27260.6|37069
1666568100000|2022-10-23 23:35:00|27350.1|27343.1|27310.1|27303.1|27382.6|27375.6|27307.6|27300.6|928
1666568400000|2022-10-23 23:40:00|27312.6|27305.6|27295.1|27288.1|27317.6|27310.6|27237.6|27230.6|1145
1666568700000|2022-10-23 23:45:00|27292.6|27285.6|27252.6|27245.6|27305.1|27298.1|27237.6|27230.6|1386
1666569000000|2022-10-23 23:50:00|27250.1|27243.1|27277.6|27270.6|27285.1|27278.1|27242.6|27235.6|363
1666569300000|2022-10-23 23:55:00|27275.1|27268.1|27237.6|27230.6|27275.1|27268.1|27235.1|27228.1|423
1666569600000|2022-10-24 00:00:00|27240.1|27233.1|27262.6|27255.6|27302.6|27295.6|27222.6|27215.6|1656
1666569900000|2022-10-24 00:05:00|27265.1|27258.1|27237.6|27230.6|27267.6|27260.6|27197.6|27190.6|947
1666570200000|2022-10-24 00:10:00|27242.6|27235.6|27252.6|27245.6|27282.6|27275.6|27237.6|27230.6|855
1666570500000|2022-10-24 00:15:00|27255.1|27248.1|27262.6|27255.6|27267.6|27260.6|27232.6|27225.6|807
1666570800000|2022-10-24 00:20:00|27257.6|27250.6|27252.6|27245.6|27262.6|27255.6|27227.6|27220.6|356
1666571100000|2022-10-24 00:25:00|27250.1|27243.1|27237.6|27230.6|27252.6|27245.6|27232.6|27225.6|453
1666571400000|2022-10-24 00:30:00|27242.6|27235.6|27272.6|27265.6|27277.6|27270.6|27242.6|27235.6|426
1666571700000|2022-10-24 00:35:00|27277.6|27270.6|27297.6|27290.6|27297.6|27290.6|27265.1|27258.1|505
1666572000000|2022-10-24 00:40:00|27295.1|27288.1|27282.6|27275.6|27307.6|27300.6|27270.1|27263.1|510
1666572300000|2022-10-24 00:45:00|27280.1|27273.1|27257.6|27250.6|27292.6|27285.6|27257.6|27250.6|567
1666572600000|2022-10-24 00:50:00|27262.6|27255.6|27292.6|27285.6|27292.6|27285.6|27257.6|27250.6|386
1666572900000|2022-10-24 00:55:00|27287.6|27280.6|27272.6|27265.6|27287.6|27280.6|27262.6|27255.6|440
1666573200000|2022-10-24 01:00:00|27277.6|27270.6|27272.6|27265.6|27277.6|27270.6|27257.6|27250.6|693
1666573500000|2022-10-24 01:05:00|27270.1|27263.1|27262.6|27255.6|27275.1|27268.1|27247.6|27240.6|502
1666573800000|2022-10-24 01:10:00|27265.1|27258.1|27272.6|27265.6|27272.6|27265.6|27247.6|27240.6|230
1666574100000|2022-10-24 01:15:00|27270.1|27263.1|27157.6|27150.6|27270.1|27263.1|27147.6|27140.6|1469
1666574400000|2022-10-24 01:20:00|27155.1|27148.1|27142.6|27135.6|27192.6|27185.6|27137.6|27130.6|1246
1666574700000|2022-10-24 01:25:00|27140.1|27133.1|27147.6|27140.6|27165.1|27158.1|27132.6|27125.6|721
1666575000000|2022-10-24 01:30:00|27142.6|27135.6|27237.6|27230.6|27242.6|27235.6|27132.6|27125.6|1211
1666575300000|2022-10-24 01:35:00|27240.1|27233.1|27262.6|27255.6|27287.6|27280.6|27237.6|27230.6|1122
1666575600000|2022-10-24 01:40:00|27265.1|27258.1|27257.6|27250.6|27282.6|27275.6|27252.6|27245.6|634
1666575900000|2022-10-24 01:45:00|27255.1|27248.1|27252.6|27245.6|27287.6|27280.6|27242.6|27235.6|622
1666576200000|2022-10-24 01:50:00|27255.1|27248.1|27227.4|27220.4|27264.9|27257.9|27217.4|27210.4|390
1666576500000|2022-10-24 01:55:00|27222.4|27215.4|27212.4|27205.4|27232.4|27225.4|27199.9|27192.9|317
1666576800000|2022-10-24 02:00:00|27209.9|27202.9|27154.9|27147.9|27212.4|27205.4|27152.4|27145.4|541
1666577100000|2022-10-24 02:05:00|27152.4|27145.4|27157.4|27150.4|27172.4|27165.4|27147.4|27140.4|815
1666577400000|2022-10-24 02:10:00|27154.9|27147.9|27137.4|27130.4|27167.4|27160.4|27132.4|27125.4|380
1666577700000|2022-10-24 02:15:00|27139.9|27132.9|27147.4|27140.4|27152.4|27145.4|27117.4|27110.4|502
1666578000000|2022-10-24 02:20:00|27144.9|27137.9|27127.4|27120.4|27157.4|27150.4|27127.4|27120.4|382
1666578300000|2022-10-24 02:25:00|27124.9|27117.9|27157.4|27150.4|27162.4|27155.4|27117.4|27110.4|411
1666578600000|2022-10-24 02:30:00|27159.9|27152.9|27152.4|27145.4|27164.9|27157.9|27147.4|27140.4|187
1666578900000|2022-10-24 02:35:00|27149.9|27142.9|27132.4|27125.4|27152.4|27145.4|27127.4|27120.4|215
1666579200000|2022-10-24 02:40:00|27129.9|27122.9|27137.4|27130.4|27152.4|27145.4|27129.9|27122.9|101
1666579500000|2022-10-24 02:45:00|27132.4|27125.4|27152.4|27145.4|27167.4|27160.4|27132.4|27125.4|249
1666579800000|2022-10-24 02:50:00|27157.4|27150.4|27117.4|27110.4|27157.4|27150.4|27112.4|27105.4|389
1666580100000|2022-10-24 02:55:00|27122.4|27115.4|27102.4|27095.4|27127.4|27120.4|27097.4|27090.4|320
1666580400000|2022-10-24 03:00:00|27107.4|27100.4|27082.4|27075.4|27112.4|27105.4|27082.4|27075.4|354
1666580700000|2022-10-24 03:05:00|27079.9|27072.9|27057.4|27050.4|27079.9|27072.9|27052.4|27045.4|486
1666581000000|2022-10-24 03:10:00|27054.9|27047.9|27037.4|27030.4|27057.4|27050.4|27032.4|27025.4|399
1666581300000|2022-10-24 03:15:00|27032.4|27025.4|27042.4|27035.4|27052.4|27045.4|27032.4|27025.4|262
1666581600000|2022-10-24 03:20:00|27037.4|27030.4|27044.9|27037.9|27049.9|27042.9|27037.4|27030.4|189
1666581900000|2022-10-24 03:25:00|27047.4|27040.4|27057.4|27050.4|27059.9|27052.9|27037.4|27030.4|171
1666582200000|2022-10-24 03:30:00|27054.9|27047.9|27037.4|27030.4|27067.4|27060.4|27034.9|27027.9|645
1666582500000|2022-10-24 03:35:00|27039.9|27032.9|27042.4|27035.4|27042.4|27035.4|27017.4|27010.4|282
1666582800000|2022-10-24 03:40:00|27044.9|27037.9|27037.4|27030.4|27052.4|27045.4|27029.9|27022.9|252
1666583100000|2022-10-24 03:45:00|27032.4|27025.4|27052.4|27045.4|27052.4|27045.4|27032.4|27025.4|245
1666583400000|2022-10-24 03:50:00|27049.9|27042.9|27057.4|27050.4|27062.4|27055.4|27047.4|27040.4|149
1666583700000|2022-10-24 03:55:00|27054.9|27047.9|27057.4|27050.4|27062.4|27055.4|27047.4|27040.4|146
1666584000000|2022-10-24 04:00:00|27054.9|27047.9|27047.4|27040.4|27062.4|27055.4|27047.4|27040.4|281
1666584300000|2022-10-24 04:05:00|27044.9|27037.9|27007.4|27000.4|27044.9|27037.9|27007.4|27000.4|343
1666584600000|2022-10-24 04:10:00|27012.4|27005.4|27022.4|27015.4|27022.4|27015.4|27007.4|27000.4|259
1666584900000|2022-10-24 04:15:00|27019.9|27012.9|27032.4|27025.4|27037.4|27030.4|27004.9|26997.9|238
1666585200000|2022-10-24 04:20:00|27034.9|27027.9|27039.9|27032.9|27052.4|27045.4|27034.9|27027.9|328
1666585500000|2022-10-24 04:25:00|27042.4|27035.4|27037.4|27030.4|27047.4|27040.4|27037.4|27030.4|150
1666585800000|2022-10-24 04:30:00|27039.9|27032.9|27052.4|27045.4|27077.4|27070.4|27037.4|27030.4|491
1666586100000|2022-10-24 04:35:00|27047.4|27040.4|27057.4|27050.4|27062.4|27055.4|27047.4|27040.4|190
1666586400000|2022-10-24 04:40:00|27054.9|27047.9|27067.4|27060.4|27067.4|27060.4|27039.9|27032.9|314
1666586700000|2022-10-24 04:45:00|27064.9|27057.9|27072.4|27065.4|27087.4|27080.4|27062.4|27055.4|499
1666587000000|2022-10-24 04:50:00|27074.9|27067.9|27057.4|27050.4|27074.9|27067.9|27057.4|27050.4|99
1666587300000|2022-10-24 04:55:00|27062.4|27055.4|27077.4|27070.4|27082.4|27075.4|27057.4|27050.4|142
1666587600000|2022-10-24 05:00:00|27079.9|27072.9|27077.4|27070.4|27082.4|27075.4|27067.4|27060.4|323
1666587900000|2022-10-24 05:05:00|27074.9|27067.9|27047.4|27040.4|27077.4|27070.4|27047.4|27040.4|175
1666588200000|2022-10-24 05:10:00|27044.9|27037.9|27027.4|27020.4|27047.4|27040.4|27022.4|27015.4|462
1666588500000|2022-10-24 05:15:00|27029.9|27022.9|27022.4|27015.4|27037.4|27030.4|27022.4|27015.4|207
1666588800000|2022-10-24 05:20:00|27024.9|27017.9|27027.4|27020.4|27037.4|27030.4|27022.4|27015.4|186
1666589100000|2022-10-24 05:25:00|27029.9|27022.9|27029.9|27022.9|27032.4|27025.4|27012.4|27005.4|146
1666589400000|2022-10-24 05:30:00|27027.4|27020.4|27032.4|27025.4|27042.4|27035.4|27022.4|27015.4|132
1666589700000|2022-10-24 05:35:00|27034.9|27027.9|27032.4|27025.4|27037.4|27030.4|27017.4|27010.4|149
1666590000000|2022-10-24 05:40:00|27034.9|27027.9|27032.4|27025.4|27042.4|27035.4|27024.9|27017.9|197
1666590300000|2022-10-24 05:45:00|27029.9|27022.9|27022.4|27015.4|27032.4|27025.4|27022.4|27015.4|367
1666590600000|2022-10-24 05:50:00|27024.9|27017.9|26997.4|26990.4|27024.9|27017.9|26997.4|26990.4|369
1666590900000|2022-10-24 05:55:00|26992.4|26985.4|26982.4|26975.4|27002.4|26995.4|26982.4|26975.4|1013
1666591200000|2022-10-24 06:00:00|26984.9|26977.9|26994.9|26987.9|27007.4|27000.4|26962.4|26955.4|1649
1666591500000|2022-10-24 06:05:00|26997.4|26990.4|26977.4|26970.4|26997.4|26990.4|26972.4|26965.4|650
1666591800000|2022-10-24 06:10:00|26982.4|26975.4|26972.4|26965.4|26987.4|26980.4|26972.4|26965.4|340
1666592100000|2022-10-24 06:15:00|26969.9|26962.9|26992.4|26985.4|27012.4|27005.4|26952.4|26945.4|381
1666592400000|2022-10-24 06:20:00|27002.4|26995.4|27017.4|27010.4|27022.4|27015.4|26999.9|26992.9|182
1666592700000|2022-10-24 06:25:00|27019.9|27012.9|27024.9|27017.9|27032.4|27025.4|27014.9|27007.9|65
1666593000000|2022-10-24 06:30:00|27027.4|27020.4|27017.4|27010.4|27037.4|27030.4|27012.4|27005.4|118
1666593300000|2022-10-24 06:35:00|27014.9|27007.9|27032.4|27025.4|27034.9|27027.9|27007.4|27000.4|63
1666593600000|2022-10-24 06:40:00|27037.4|27030.4|27022.4|27015.4|27037.4|27030.4|27022.4|27015.4|136
1666593900000|2022-10-24 06:45:00|27017.4|27010.4|27007.4|27000.4|27027.4|27020.4|27007.4|27000.4|35
1666594200000|2022-10-24 06:50:00|27012.4|27005.4|26999.9|26992.9|27017.4|27010.4|26992.4|26985.4|43
1666594500000|2022-10-24 06:55:00|27002.4|26995.4|26997.4|26990.4|27002.4|26995.4|26992.4|26985.4|17
1666594800000|2022-10-24 07:00:00|26999.9|26992.9|27032.4|27025.4|27052.4|27045.4|26997.4|26990.4|241
1666595100000|2022-10-24 07:05:00|27034.9|27027.9|27012.4|27005.4|27062.4|27055.4|27012.4|27005.4|111
1666595400000|2022-10-24 07:10:00|27002.4|26995.4|27004.9|26997.9|27017.4|27010.4|26977.4|26970.4|290
1666595700000|2022-10-24 07:15:00|26997.4|26990.4|26949.9|26942.9|27004.9|26997.9|26942.4|26935.4|201
1666596000000|2022-10-24 07:20:00|26947.4|26940.4|26917.4|26910.4|26957.4|26950.4|26914.9|26907.9|421
1666596300000|2022-10-24 07:25:00|26914.9|26907.9|26912.4|26905.4|26927.4|26920.4|26897.4|26890.4|266
1666596600000|2022-10-24 07:30:00|26909.9|26902.9|26949.9|26942.9|26952.4|26945.4|26904.9|26897.9|374
1666596900000|2022-10-24 07:35:00|26952.4|26945.4|26952.4|26945.4|26962.4|26955.4|26937.4|26930.4|111
1666597200000|2022-10-24 07:40:00|26947.4|26940.4|26942.4|26935.4|26962.4|26955.4|26937.4|26930.4|95
1666597500000|2022-10-24 07:45:00|26939.9|26932.9|26952.4|26945.4|26957.4|26950.4|26922.4|26915.4|213
1666597800000|2022-10-24 07:50:00|26957.4|26950.4|26957.4|26950.4|26967.4|26960.4|26952.4|26945.4|83
1666598100000|2022-10-24 07:55:00|26954.9|26947.9|26952.4|26945.4|26967.4|26960.4|26947.4|26940.4|53
1666598400000|2022-10-24 08:00:00|26957.4|26950.4|26939.9|26932.9|26967.4|26960.4|26927.4|26920.4|104
1666598700000|2022-10-24 08:05:00|26937.4|26930.4|26937.4|26930.4|26947.4|26940.4|26917.4|26910.4|41
1666599000000|2022-10-24 08:10:00|26934.9|26927.9|26927.4|26920.4|26942.4|26935.4|26912.4|26905.4|56
1666599300000|2022-10-24 08:15:00|26924.9|26917.9|26899.9|26892.9|26939.9|26932.9|26892.4|26885.4|155
1666599600000|2022-10-24 08:20:00|26897.4|26890.4|26879.9|26872.9|26907.4|26900.4|26872.4|26865.4|169
1666599900000|2022-10-24 08:25:00|26877.4|26870.4|26872.4|26865.4|26882.4|26875.4|26862.4|26855.4|418
1666600200000|2022-10-24 08:30:00|26867.4|26860.4|26882.4|26875.4|26887.4|26880.4|26862.4|26855.4|192
1666600500000|2022-10-24 08:35:00|26879.9|26872.9|26887.4|26880.4|26897.4|26890.4|26872.4|26865.4|48
1666600800000|2022-10-24 08:40:00|26884.9|26877.9|26887.4|26880.4|26892.4|26885.4|26862.4|26855.4|47
1666601100000|2022-10-24 08:45:00|26882.4|26875.4|26902.4|26895.4|26907.4|26900.4|26882.4|26875.4|31
1666601400000|2022-10-24 08:50:00|26904.9|26897.9|26914.9|26907.9|26917.4|26910.4|26897.4|26890.4|35
1666601700000|2022-10-24 08:55:00|26912.4|26905.4|26922.4|26915.4|26934.9|26927.9|26912.4|26905.4|199
1666602000000|2022-10-24 09:00:00|26919.9|26912.9|26937.4|26930.4|26937.4|26930.4|26914.9|26907.9|538
1666602300000|2022-10-24 09:05:00|26942.4|26935.4|26937.4|26930.4|26942.4|26935.4|26932.4|26925.4|172
1666602600000|2022-10-24 09:10:00|26942.4|26935.4|26927.4|26920.4|26952.4|26945.4|26924.9|26917.9|145
1666602900000|2022-10-24 09:15:00|26922.4|26915.4|26912.4|26905.4|26927.4|26920.4|26907.4|26900.4|145
1666603200000|2022-10-24 09:20:00|26917.4|26910.4|26914.9|26907.9|26924.9|26917.9|26909.9|26902.9|106
1666603500000|2022-10-24 09:25:00|26917.4|26910.4|26912.4|26905.4|26932.4|26925.4|26909.9|26902.9|50
1666603800000|2022-10-24 09:30:00|26909.9|26902.9|26937.4|26930.4|26947.4|26940.4|26907.4|26900.4|79
1666604100000|2022-10-24 09:35:00|26934.9|26927.9|26942.4|26935.4|26952.4|26945.4|26927.4|26920.4|114
1666604400000|2022-10-24 09:40:00|26944.9|26937.9|26962.4|26955.4|26962.4|26955.4|26942.4|26935.4|137
1666604700000|2022-10-24 09:45:00|26959.9|26952.9|26977.4|26970.4|26977.4|26970.4|26957.4|26950.4|68
1666605000000|2022-10-24 09:50:00|26974.9|26967.9|27012.4|27005.4|27017.4|27010.4|26972.4|26965.4|199
1666605300000|2022-10-24 09:55:00|27009.9|27002.9|27017.4|27010.4|27024.9|27017.9|27007.4|27000.4|74
1666605600000|2022-10-24 10:00:00|27019.9|27012.9|27027.4|27020.4|27042.4|27035.4|27019.9|27012.9|196
1666605900000|2022-10-24 10:05:00|27022.4|27015.4|27012.4|27005.4|27032.4|27025.4|27007.4|27000.4|54
1666606200000|2022-10-24 10:10:00|27014.9|27007.9|27022.4|27015.4|27032.4|27025.4|27012.4|27005.4|50
1666606500000|2022-10-24 10:15:00|27027.4|27020.4|27067.4|27060.4|27067.4|27060.4|27027.4|27020.4|171
1666606800000|2022-10-24 10:20:00|27062.4|27055.4|27067.4|27060.4|27077.4|27070.4|27057.4|27050.4|101
1666607100000|2022-10-24 10:25:00|27069.9|27062.9|27047.4|27040.4|27072.4|27065.4|27047.4|27040.4|87
1666607400000|2022-10-24 10:30:00|27049.9|27042.9|27062.4|27055.4|27082.4|27075.4|27049.9|27042.9|128
1666607700000|2022-10-24 10:35:00|27067.4|27060.4|27062.4|27055.4|27079.9|27072.9|27062.4|27055.4|186
1666608000000|2022-10-24 10:40:00|27057.4|27050.4|27052.4|27045.4|27062.4|27055.4|27047.4|27040.4|80
1666608300000|2022-10-24 10:45:00|27049.9|27042.9|27054.9|27047.9|27057.4|27050.4|27044.9|27037.9|62
1666608600000|2022-10-24 10:50:00|27052.4|27045.4|27067.4|27060.4|27072.4|27065.4|27052.4|27045.4|91
1666608900000|2022-10-24 10:55:00|27069.9|27062.9|27082.4|27075.4|27087.4|27080.4|27062.4|27055.4|78
1666609200000|2022-10-24 11:00:00|27077.4|27070.4|27092.4|27085.4|27097.4|27090.4|27077.4|27070.4|105
1666609500000|2022-10-24 11:05:00|27097.4|27090.4|27062.4|27055.4|27097.4|27090.4|27062.4|27055.4|68
1666609800000|2022-10-24 11:10:00|27059.9|27052.9|27062.4|27055.4|27077.4|27070.4|27052.4|27045.4|74
1666610100000|2022-10-24 11:15:00|27064.9|27057.9|27069.9|27062.9|27082.4|27075.4|27057.4|27050.4|74
1666610400000|2022-10-24 11:20:00|27072.4|27065.4|27072.4|27065.4|27077.4|27070.4|27062.4|27055.4|36
1666610700000|2022-10-24 11:25:00|27067.4|27060.4|27087.4|27080.4|27092.4|27085.4|27062.4|27055.4|119
1666611000000|2022-10-24 11:30:00|27084.9|27077.9|27107.4|27100.4|27107.4|27100.4|27077.4|27070.4|365
1666611300000|2022-10-24 11:35:00|27104.9|27097.9|27102.4|27095.4|27117.4|27110.4|27102.4|27095.4|117
1666611600000|2022-10-24 11:40:00|27104.9|27097.9|27127.4|27120.4|27127.4|27120.4|27102.4|27095.4|126
1666611900000|2022-10-24 11:45:00|27124.9|27117.9|27117.4|27110.4|27132.4|27125.4|27112.4|27105.4|335
1666612200000|2022-10-24 11:50:00|27112.4|27105.4|27102.4|27095.4|27117.4|27110.4|27102.4|27095.4|118
1666612500000|2022-10-24 11:55:00|27104.9|27097.9|27097.4|27090.4|27122.4|27115.4|27097.4|27090.4|129
1666612800000|2022-10-24 12:00:00|27099.9|27092.9|27092.4|27085.4|27102.4|27095.4|27082.4|27075.4|69
1666613100000|2022-10-24 12:05:00|27094.9|27087.9|27089.9|27082.9|27102.4|27095.4|27082.4|27075.4|107
1666613400000|2022-10-24 12:10:00|27087.4|27080.4|27087.4|27080.4|27102.4|27095.4|27084.9|27077.9|62
1666613700000|2022-10-24 12:15:00|27092.4|27085.4|27072.4|27065.4|27097.4|27090.4|27067.4|27060.4|74
1666614000000|2022-10-24 12:20:00|27067.4|27060.4|27047.4|27040.4|27072.4|27065.4|27042.4|27035.4|131
1666614300000|2022-10-24 12:25:00|27044.9|27037.9|27057.4|27050.4|27057.4|27050.4|27042.4|27035.4|242
1666614600000|2022-10-24 12:30:00|27052.4|27045.4|27042.4|27035.4|27057.4|27050.4|27032.4|27025.4|105
1666614900000|2022-10-24 12:35:00|27044.9|27037.9|27067.4|27060.4|27069.9|27062.9|27037.4|27030.4|70
1666615200000|2022-10-24 12:40:00|27069.9|27062.9|27087.4|27080.4|27087.4|27080.4|27067.4|27060.4|104
1666615500000|2022-10-24 12:45:00|27082.4|27075.4|27087.4|27080.4|27097.4|27090.4|27082.4|27075.4|97
1666615800000|2022-10-24 12:50:00|27084.9|27077.9|27097.4|27090.4|27114.9|27107.9|27082.4|27075.4|206
1666616100000|2022-10-24 12:55:00|27099.9|27092.9|27112.4|27105.4|27112.4|27105.4|27092.4|27085.4|69
1666616400000|2022-10-24 13:00:00|27109.9|27102.9|27107.4|27100.4|27112.4|27105.4|27094.9|27087.9|88
1666616700000|2022-10-24 13:05:00|27109.9|27102.9|27097.4|27090.4|27109.9|27102.9|27082.4|27075.4|54
1666617000000|2022-10-24 13:10:00|27094.9|27087.9|27092.4|27085.4|27097.4|27090.4|27087.4|27080.4|49
1666617300000|2022-10-24 13:15:00|27089.9|27082.9|27082.4|27075.4|27092.4|27085.4|27072.4|27065.4|66
1666617600000|2022-10-24 13:20:00|27084.9|27077.9|27082.4|27075.4|27092.4|27085.4|27077.4|27070.4|54
1666617900000|2022-10-24 13:25:00|27077.4|27070.4|27072.4|27065.4|27082.4|27075.4|27069.9|27062.9|80
1666618200000|2022-10-24 13:30:00|27074.9|27067.9|27052.4|27045.4|27082.4|27075.4|27037.4|27030.4|447
1666618500000|2022-10-24 13:35:00|27047.4|27040.4|27087.4|27080.4|27117.4|27110.4|27047.4|27040.4|529
1666618800000|2022-10-24 13:40:00|27082.4|27075.4|27057.4|27050.4|27087.4|27080.4|27032.4|27025.4|314
1666619100000|2022-10-24 13:45:00|27074.9|27067.9|27062.4|27055.4|27129.9|27122.9|27052.4|27045.4|877
1666619400000|2022-10-24 13:50:00|27064.9|27057.9|27087.4|27080.4|27097.4|27090.4|27044.9|27037.9|304
1666619700000|2022-10-24 13:55:00|27092.4|27085.4|27082.4|27075.4|27102.4|27095.4|27054.9|27047.9|237
1666620000000|2022-10-24 14:00:00|27077.4|27070.4|27002.4|26995.4|27082.4|27075.4|27002.4|26995.4|526
1666620300000|2022-10-24 14:05:00|26997.4|26990.4|26974.9|26967.9|27027.4|27020.4|26962.4|26955.4|500
1666620600000|2022-10-24 14:10:00|26972.4|26965.4|27012.4|27005.4|27017.4|27010.4|26972.4|26965.4|294
1666620900000|2022-10-24 14:15:00|27009.9|27002.9|26997.4|26990.4|27012.4|27005.4|26969.9|26962.9|208
1666621200000|2022-10-24 14:20:00|26992.4|26985.4|26932.4|26925.4|26997.4|26990.4|26917.4|26910.4|460
1666621500000|2022-10-24 14:25:00|26927.4|26920.4|26962.4|26955.4|26967.4|26960.4|26922.4|26915.4|371
1666621800000|2022-10-24 14:30:00|26964.9|26957.9|26992.4|26985.4|26997.4|26990.4|26947.4|26940.4|442
1666622100000|2022-10-24 14:35:00|26989.9|26982.9|27012.4|27005.4|27024.9|27017.9|26989.9|26982.9|264
1666622400000|2022-10-24 14:40:00|27009.9|27002.9|26994.9|26987.9|27022.4|27015.4|26977.4|26970.4|199
1666622700000|2022-10-24 14:45:00|26992.4|26985.4|26979.9|26972.9|26997.4|26990.4|26967.4|26960.4|148
1666623000000|2022-10-24 14:50:00|26977.4|26970.4|27032.4|27025.4|27037.4|27030.4|26977.4|26970.4|307
1666623300000|2022-10-24 14:55:00|27029.9|27022.9|27047.4|27040.4|27052.4|27045.4|27007.4|27000.4|315
1666623600000|2022-10-24 15:00:00|27049.9|27042.9|27037.4|27030.4|27062.4|27055.4|27024.9|27017.9|146
1666623900000|2022-10-24 15:05:00|27034.9|27027.9|27034.9|27027.9|27057.4|27050.4|27022.4|27015.4|130
1666624200000|2022-10-24 15:10:00|27032.4|27025.4|27047.4|27040.4|27052.4|27045.4|27022.4|27015.4|114
1666624500000|2022-10-24 15:15:00|27044.9|27037.9|27027.4|27020.4|27062.4|27055.4|27004.9|26997.9|228
1666624800000|2022-10-24 15:20:00|27032.4|27025.4|27052.4|27045.4|27057.4|27050.4|27032.4|27025.4|129
1666625100000|2022-10-24 15:25:00|27057.4|27050.4|27057.4|27050.4|27062.4|27055.4|27037.4|27030.4|152
1666625400000|2022-10-24 15:30:00|27054.9|27047.9|27052.4|27045.4|27062.4|27055.4|27042.4|27035.4|152
1666625700000|2022-10-24 15:35:00|27047.4|27040.4|27072.4|27065.4|27077.4|27070.4|27044.9|27037.9|421
1666626000000|2022-10-24 15:40:00|27069.9|27062.9|27054.9|27047.9|27082.4|27075.4|27052.4|27045.4|89
1666626300000|2022-10-24 15:45:00|27057.4|27050.4|27062.4|27055.4|27067.4|27060.4|27037.4|27030.4|255
1666626600000|2022-10-24 15:50:00|27064.9|27057.9|27102.4|27095.4|27107.4|27100.4|27062.4|27055.4|177
1666626900000|2022-10-24 15:55:00|27099.9|27092.9|27112.4|27105.4|27117.4|27110.4|27097.4|27090.4|355
1666627200000|2022-10-24 16:00:00|27107.4|27100.4|27097.4|27090.4|27122.4|27115.4|27092.4|27085.4|225
1666627500000|2022-10-24 16:05:00|27099.9|27092.9|27097.4|27090.4|27107.4|27100.4|27092.4|27085.4|123
1666627800000|2022-10-24 16:10:00|27102.4|27095.4|27102.4|27095.4|27107.4|27100.4|27097.4|27090.4|83
1666628100000|2022-10-24 16:15:00|27107.4|27100.4|27117.4|27110.4|27122.4|27115.4|27097.4|27090.4|221
1666628400000|2022-10-24 16:20:00|27119.9|27112.9|27127.4|27120.4|27129.9|27122.9|27102.4|27095.4|118
1666628700000|2022-10-24 16:25:00|27124.9|27117.9|27107.4|27100.4|27127.4|27120.4|27104.9|27097.9|122
1666629000000|2022-10-24 16:30:00|27112.4|27105.4|27102.4|27095.4|27112.4|27105.4|27097.4|27090.4|55
1666629300000|2022-10-24 16:35:00|27097.4|27090.4|27092.4|27085.4|27112.4|27105.4|27092.4|27085.4|76
1666629600000|2022-10-24 16:40:00|27094.9|27087.9|27107.4|27100.4|27107.4|27100.4|27082.4|27075.4|52
1666629900000|2022-10-24 16:45:00|27104.9|27097.9|27102.4|27095.4|27109.9|27102.9|27097.4|27090.4|32
1666630200000|2022-10-24 16:50:00|27104.9|27097.9|27112.4|27105.4|27114.9|27107.9|27102.4|27095.4|60
1666630500000|2022-10-24 16:55:00|27109.9|27102.9|27087.4|27080.4|27112.4|27105.4|27087.4|27080.4|111
1666630800000|2022-10-24 17:00:00|27089.9|27082.9|27092.4|27085.4|27092.4|27085.4|27077.4|27070.4|126
1666631100000|2022-10-24 17:05:00|27089.9|27082.9|27092.4|27085.4|27094.9|27087.9|27077.4|27070.4|63
1666631400000|2022-10-24 17:10:00|27089.9|27082.9|27082.4|27075.4|27092.4|27085.4|27074.9|27067.9|77
1666631700000|2022-10-24 17:15:00|27079.9|27072.9|27072.4|27065.4|27082.4|27075.4|27067.4|27060.4|84
1666632000000|2022-10-24 17:20:00|27067.4|27060.4|27062.4|27055.4|27067.4|27060.4|27047.4|27040.4|54
1666632300000|2022-10-24 17:25:00|27064.9|27057.9|27062.4|27055.4|27072.4|27065.4|27057.4|27050.4|58
1666632600000|2022-10-24 17:30:00|27057.4|27050.4|27062.4|27055.4|27067.4|27060.4|27047.4|27040.4|79
1666632900000|2022-10-24 17:35:00|27057.4|27050.4|27062.4|27055.4|27062.4|27055.4|27047.4|27040.4|41
1666633200000|2022-10-24 17:40:00|27064.9|27057.9|27077.4|27070.4|27082.4|27075.4|27062.4|27055.4|37
1666633500000|2022-10-24 17:45:00|27079.9|27072.9|27077.4|27070.4|27087.4|27080.4|27067.4|27060.4|30
1666633800000|2022-10-24 17:50:00|27079.9|27072.9|27087.4|27080.4|27092.4|27085.4|27072.4|27065.4|32
1666634100000|2022-10-24 17:55:00|27084.9|27077.9|27074.9|27067.9|27092.4|27085.4|27069.9|27062.9|19
1666634400000|2022-10-24 18:00:00|27077.4|27070.4|27087.4|27080.4|27097.4|27090.4|27072.4|27065.4|51
1666634700000|2022-10-24 18:05:00|27092.4|27085.4|27097.4|27090.4|27102.4|27095.4|27087.4|27080.4|34
1666635000000|2022-10-24 18:10:00|27094.9|27087.9|27097.4|27090.4|27097.4|27090.4|27087.4|27080.4|12
1666635300000|2022-10-24 18:15:00|27094.9|27087.9|27094.9|27087.9|27102.4|27095.4|27092.4|27085.4|25
1666635600000|2022-10-24 18:20:00|27092.4|27085.4|27097.4|27090.4|27097.4|27090.4|27082.4|27075.4|267
1666635900000|2022-10-24 18:25:00|27094.9|27087.9|27092.4|27085.4|27107.4|27100.4|27092.4|27085.4|37
1666636200000|2022-10-24 18:30:00|27094.9|27087.9|27097.4|27090.4|27102.4|27095.4|27092.4|27085.4|47
1666636500000|2022-10-24 18:35:00|27094.9|27087.9|27102.4|27095.4|27102.4|27095.4|27092.4|27085.4|73
1666636800000|2022-10-24 18:40:00|27107.4|27100.4|27122.4|27115.4|27127.4|27120.4|27092.4|27085.4|112
1666637100000|2022-10-24 18:45:00|27119.9|27112.9|27132.4|27125.4|27132.4|27125.4|27114.9|27107.9|30
1666637400000|2022-10-24 18:50:00|27129.9|27122.9|27124.9|27117.9|27129.9|27122.9|27117.4|27110.4|42
1666637700000|2022-10-24 18:55:00|27127.4|27120.4|27127.4|27120.4|27137.4|27130.4|27122.4|27115.4|75
1666638000000|2022-10-24 19:00:00|27132.4|27125.4|27152.4|27145.4|27152.4|27145.4|27124.9|27117.9|120
1666638300000|2022-10-24 19:05:00|27157.4|27150.4|27142.4|27135.4|27157.4|27150.4|27137.4|27130.4|85
1666638600000|2022-10-24 19:10:00|27139.9|27132.9|27157.4|27150.4|27157.4|27150.4|27139.9|27132.9|52
1666638900000|2022-10-24 19:15:00|27152.4|27145.4|27167.4|27160.4|27172.4|27165.4|27152.4|27145.4|101
1666639200000|2022-10-24 19:20:00|27164.9|27157.9|27157.4|27150.4|27164.9|27157.9|27147.4|27140.4|37
1666639500000|2022-10-24 19:25:00|27159.9|27152.9|27162.4|27155.4|27167.4|27160.4|27157.4|27150.4|50
1666639800000|2022-10-24 19:30:00|27159.9|27152.9|27157.4|27150.4|27162.4|27155.4|27152.4|27145.4|32
1666640100000|2022-10-24 19:35:00|27154.9|27147.9|27154.9|27147.9|27157.4|27150.4|27149.9|27142.9|62
1666640400000|2022-10-24 19:40:00|27152.4|27145.4|27147.4|27140.4|27157.4|27150.4|27147.4|27140.4|121
1666640700000|2022-10-24 19:45:00|27142.4|27135.4|27142.4|27135.4|27152.4|27145.4|27137.4|27130.4|127
1666641000000|2022-10-24 19:50:00|27144.9|27137.9|27132.4|27125.4|27147.4|27140.4|27132.4|27125.4|197
1666641300000|2022-10-24 19:55:00|27134.9|27127.9|27147.4|27140.4|27152.4|27145.4|27132.4|27125.4|160
1666641600000|2022-10-24 20:00:00|27149.9|27142.9|27157.4|27150.4|27162.4|27155.4|27147.4|27140.4|54
1666641900000|2022-10-24 20:05:00|27152.4|27145.4|27149.9|27142.9|27157.4|27150.4|27147.4|27140.4|37
1666642200000|2022-10-24 20:10:00|27147.4|27140.4|27147.4|27140.4|27152.4|27145.4|27147.4|27140.4|19
1666642500000|2022-10-24 20:15:00|27149.9|27142.9|27152.4|27145.4|27152.4|27145.4|27149.9|27142.9|3
1666642800000|2022-10-24 20:20:00|27149.9|27142.9|27149.9|27142.9|27152.4|27145.4|27149.9|27142.9|21
1666643100000|2022-10-24 20:25:00|27147.4|27140.4|27149.9|27142.9|27152.4|27145.4|27147.4|27140.4|18
1666643400000|2022-10-24 20:30:00|27147.4|27140.4|27149.9|27142.9|27149.9|27142.9|27147.4|27140.4|0
1666643700000|2022-10-24 20:35:00|27147.4|27140.4|27137.4|27130.4|27149.9|27142.9|27137.4|27130.4|15
1666644000000|2022-10-24 20:40:00|27139.9|27132.9|27142.4|27135.4|27144.9|27137.9|27139.9|27132.9|14
1666644300000|2022-10-24 20:45:00|27144.9|27137.9|27152.4|27145.4|27152.4|27145.4|27142.4|27135.4|32
1666644600000|2022-10-24 20:50:00|27154.9|27147.9|27162.4|27155.4|27162.4|27155.4|27154.9|27147.9|48
1666644900000|2022-10-24 20:55:00|27157.4|27150.4|27161.4|27146.4|27166.4|27155.4|27157.4|27146.4|18
1666645200000|2022-10-24 21:00:00|27158.9|27143.9|27163.9|27148.9|27176.4|27161.4|27153.9|27138.9|4
1666645800000|2022-10-24 21:10:00|27161.4|27146.4|27161.4|27146.4|27161.4|27146.4|27161.4|27146.4|0
1666646100000|2022-10-24 21:15:00|27169.6|27139.6|27170.7|27140.7|27171.7|27141.7|27167.4|27137.4|20464
1666646400000|2022-10-24 21:20:00|27170.5|27140.5|27170.1|27140.1|27172.3|27142.3|27167.2|27137.2|0
1666646700000|2022-10-24 21:25:00|27170.3|27140.3|27168.1|27138.1|27170.9|27140.9|27167.8|27137.8|0
1666647000000|2022-10-24 21:30:00|27167.5|27137.5|27167.4|27137.4|27167.5|27137.5|27166.8|27136.8|0
1666647300000|2022-10-24 21:35:00|27167.2|27137.2|27168.9|27138.9|27168.9|27138.9|27167.2|27137.2|0
1666647600000|2022-10-24 21:40:00|27168.6|27138.6|27168.5|27138.5|27168.6|27138.6|27167.7|27137.7|0
1666647900000|2022-10-24 21:45:00|27168.4|27138.4|27172.9|27142.9|27173.1|27143.1|27168.2|27138.2|0
1666648200000|2022-10-24 21:50:00|27172.7|27142.7|27172|27142|27172.9|27142.9|27171.8|27141.8|0
1666648500000|2022-10-24 21:55:00|27171.8|27141.8|27165.4|27135.4|27171.8|27141.8|27165.2|27135.2|0
1666648800000|2022-10-24 22:00:00|27149.9|27119.9|27156.4|27141.4|27168.9|27153.9|27149.9|27119.9|9
1666649100000|2022-10-24 22:05:00|27158.9|27143.9|27161.4|27146.4|27161.4|27146.4|27151.4|27136.4|11
1666649400000|2022-10-24 22:10:00|27163.9|27148.9|27163.9|27148.9|27166.4|27151.4|27158.9|27143.9|5
1666649700000|2022-10-24 22:15:00|27161.4|27146.4|27158.9|27143.9|27161.4|27146.4|27148.9|27133.9|33
1666650000000|2022-10-24 22:20:00|27156.4|27141.4|27163.9|27148.9|27168.9|27153.9|27156.4|27141.4|0
1666650300000|2022-10-24 22:25:00|27161.4|27146.4|27163.9|27148.9|27163.9|27148.9|27158.9|27143.9|0
1666650600000|2022-10-24 22:30:00|27166.4|27151.4|27163.9|27148.9|27168.9|27153.9|27153.9|27138.9|7
1666650900000|2022-10-24 22:35:00|27161.4|27146.4|27168.9|27153.9|27173.9|27158.9|27161.4|27146.4|3
1666651200000|2022-10-24 22:40:00|27166.4|27151.4|27183.9|27168.9|27186.4|27171.4|27163.9|27148.9|19
1666651500000|2022-10-24 22:45:00|27186.4|27171.4|27188.9|27173.9|27191.4|27176.4|27186.4|27171.4|5
1666651800000|2022-10-24 22:50:00|27191.4|27176.4|27186.4|27171.4|27191.4|27176.4|27186.4|27171.4|3
1666652100000|2022-10-24 22:55:00|27188.9|27173.9|27191.4|27176.4|27191.4|27176.4|27188.9|27173.9|2
1666652400000|2022-10-24 23:00:00|27188.9|27173.9|27191.4|27176.4|27193.9|27178.9|27186.4|27171.4|8
1666652700000|2022-10-24 23:05:00|27193.9|27178.9|27198.9|27183.9|27198.9|27183.9|27191.4|27176.4|13
1666653000000|2022-10-24 23:10:00|27196.4|27181.4|27206.4|27191.4|27206.4|27191.4|27196.4|27181.4|26
1666653300000|2022-10-24 23:15:00|27208.9|27193.9|27203.9|27188.9|27211.4|27196.4|27201.4|27186.4|7
1666653600000|2022-10-24 23:20:00|27201.4|27186.4|27203.9|27188.9|27203.9|27188.9|27198.9|27183.9|3
1666653900000|2022-10-24 23:25:00|27201.4|27186.4|27203.9|27188.9|27206.4|27191.4|27196.4|27181.4|29
1666654200000|2022-10-24 23:30:00|27198.9|27183.9|27184.9|27177.9|27202.4|27195.4|27177.4|27170.4|16779
1666654500000|2022-10-24 23:35:00|27182.4|27175.4|27184.9|27177.9|27192.4|27185.4|27177.4|27170.4|89
1666654800000|2022-10-24 23:40:00|27182.4|27175.4|27172.4|27165.4|27187.4|27180.4|27167.4|27160.4|134
1666655100000|2022-10-24 23:45:00|27167.4|27160.4|27167.4|27160.4|27177.4|27170.4|27154.9|27147.9|417
1666655400000|2022-10-24 23:50:00|27169.9|27162.9|27187.4|27180.4|27192.4|27185.4|27167.4|27160.4|155
1666655700000|2022-10-24 23:55:00|27184.9|27177.9|27167.4|27160.4|27187.4|27180.4|27159.9|27152.9|315
1666656000000|2022-10-25 00:00:00|27164.9|27157.9|27102.4|27095.4|27164.9|27157.9|27082.4|27075.4|1294
1666656300000|2022-10-25 00:05:00|27104.9|27097.9|27172.4|27165.4|27172.4|27165.4|27092.4|27085.4|786
1666656600000|2022-10-25 00:10:00|27169.9|27162.9|27159.9|27152.9|27177.4|27170.4|27137.4|27130.4|646
1666656900000|2022-10-25 00:15:00|27162.4|27155.4|27127.4|27120.4|27162.4|27155.4|27127.4|27120.4|359
1666657200000|2022-10-25 00:20:00|27132.4|27125.4|27152.4|27145.4|27162.4|27155.4|27112.4|27105.4|472
1666657500000|2022-10-25 00:25:00|27149.9|27142.9|27167.4|27160.4|27177.4|27170.4|27147.4|27140.4|478
1666657800000|2022-10-25 00:30:00|27169.9|27162.9|27192.4|27185.4|27202.4|27195.4|27169.9|27162.9|703
1666658100000|2022-10-25 00:35:00|27187.4|27180.4|27187.4|27180.4|27202.4|27195.4|27172.4|27165.4|385
1666658400000|2022-10-25 00:40:00|27184.9|27177.9|27182.4|27175.4|27194.9|27187.9|27182.4|27175.4|373
1666658700000|2022-10-25 00:45:00|27184.9|27177.9|27217.4|27210.4|27222.4|27215.4|27177.4|27170.4|415
1666659000000|2022-10-25 00:50:00|27214.9|27207.9|27207.4|27200.4|27217.4|27210.4|27192.4|27185.4|433
1666659300000|2022-10-25 00:55:00|27209.9|27202.9|27222.4|27215.4|27232.4|27225.4|27204.9|27197.9|426
1666659600000|2022-10-25 01:00:00|27217.4|27210.4|27222.4|27215.4|27237.4|27230.4|27217.4|27210.4|351
1666659900000|2022-10-25 01:05:00|27227.4|27220.4|27167.4|27160.4|27232.4|27225.4|27167.4|27160.4|458
1666660200000|2022-10-25 01:10:00|27169.9|27162.9|27177.4|27170.4|27187.4|27180.4|27167.4|27160.4|390
1666660500000|2022-10-25 01:15:00|27172.4|27165.4|27187.4|27180.4|27187.4|27180.4|27097.4|27090.4|1641
1666660800000|2022-10-25 01:20:00|27182.4|27175.4|27182.4|27175.4|27207.4|27200.4|27177.4|27170.4|548
1666661100000|2022-10-25 01:25:00|27187.4|27180.4|27212.4|27205.4|27222.4|27215.4|27177.4|27170.4|512
1666661400000|2022-10-25 01:30:00|27214.9|27207.9|27242.2|27235.2|27247.2|27240.2|27192.4|27185.4|1061
1666661700000|2022-10-25 01:35:00|27244.7|27237.7|27147.2|27140.2|27247.2|27240.2|27137.2|27130.2|954
1666662000000|2022-10-25 01:40:00|27149.7|27142.7|27192.2|27185.2|27202.2|27195.2|27149.7|27142.7|645
1666662300000|2022-10-25 01:45:00|27197.2|27190.2|27222.2|27215.2|27232.2|27225.2|27182.2|27175.2|630
1666662600000|2022-10-25 01:50:00|27219.7|27212.7|27232.2|27225.2|27247.2|27240.2|27217.2|27210.2|612
1666662900000|2022-10-25 01:55:00|27229.7|27222.7|27219.7|27212.7|27229.7|27222.7|27202.2|27195.2|405
1666663200000|2022-10-25 02:00:00|27217.2|27210.2|27217.2|27210.2|27222.2|27215.2|27202.2|27195.2|230
1666663500000|2022-10-25 02:05:00|27219.7|27212.7|27212.2|27205.2|27227.2|27220.2|27207.2|27200.2|237
1666663800000|2022-10-25 02:10:00|27209.7|27202.7|27192.2|27185.2|27227.2|27220.2|27187.2|27180.2|449
1666664100000|2022-10-25 02:15:00|27197.2|27190.2|27187.2|27180.2|27202.2|27195.2|27182.2|27175.2|225
1666664400000|2022-10-25 02:20:00|27184.7|27177.7|27197.2|27190.2|27197.2|27190.2|27172.2|27165.2|204
1666664700000|2022-10-25 02:25:00|27192.2|27185.2|27194.7|27187.7|27202.2|27195.2|27187.2|27180.2|304
1666665000000|2022-10-25 02:30:00|27197.2|27190.2|27184.7|27177.7|27202.2|27195.2|27177.2|27170.2|186
1666665300000|2022-10-25 02:35:00|27187.2|27180.2|27187.2|27180.2|27187.2|27180.2|27167.2|27160.2|178
1666665600000|2022-10-25 02:40:00|27184.7|27177.7|27197.2|27190.2|27197.2|27190.2|27182.2|27175.2|101
1666665900000|2022-10-25 02:45:00|27199.7|27192.7|27207.2|27200.2|27212.2|27205.2|27197.2|27190.2|109
1666666200000|2022-10-25 02:50:00|27204.7|27197.7|27212.2|27205.2|27212.2|27205.2|27202.2|27195.2|112
1666666500000|2022-10-25 02:55:00|27209.7|27202.7|27227.2|27220.2|27227.2|27220.2|27209.7|27202.7|352
1666666800000|2022-10-25 03:00:00|27224.7|27217.7|27222.2|27215.2|27227.2|27220.2|27217.2|27210.2|107
1666667100000|2022-10-25 03:05:00|27227.2|27220.2|27242.2|27235.2|27242.2|27235.2|27219.7|27212.7|274
1666667400000|2022-10-25 03:10:00|27239.7|27232.7|27247.2|27240.2|27257.2|27250.2|27232.2|27225.2|534
1666667700000|2022-10-25 03:15:00|27249.7|27242.7|27287.2|27280.2|27287.2|27280.2|27249.7|27242.7|490
1666668000000|2022-10-25 03:20:00|27284.7|27277.7|27302.2|27295.2|27302.2|27295.2|27282.2|27275.2|766
1666668300000|2022-10-25 03:25:00|27307.2|27300.2|27312.2|27305.2|27327.2|27320.2|27307.2|27300.2|853
1666668600000|2022-10-25 03:30:00|27307.2|27300.2|27317.2|27310.2|27327.2|27320.2|27299.7|27292.7|808
1666668900000|2022-10-25 03:35:00|27319.7|27312.7|27317.2|27310.2|27332.2|27325.2|27312.2|27305.2|391
1666669200000|2022-10-25 03:40:00|27312.2|27305.2|27317.2|27310.2|27322.2|27315.2|27312.2|27305.2|375
1666669500000|2022-10-25 03:45:00|27314.7|27307.7|27307.2|27300.2|27317.2|27310.2|27307.2|27300.2|223
1666669800000|2022-10-25 03:50:00|27312.2|27305.2|27312.2|27305.2|27312.2|27305.2|27297.2|27290.2|348
1666670100000|2022-10-25 03:55:00|27307.2|27300.2|27307.2|27300.2|27312.2|27305.2|27302.2|27295.2|281
1666670400000|2022-10-25 04:00:00|27302.2|27295.2|27302.2|27295.2|27307.2|27300.2|27292.2|27285.2|431
1666670700000|2022-10-25 04:05:00|27307.2|27300.2|27302.2|27295.2|27307.2|27300.2|27297.2|27290.2|204
1666671000000|2022-10-25 04:10:00|27297.2|27290.2|27277.2|27270.2|27297.2|27290.2|27277.2|27270.2|258
1666671300000|2022-10-25 04:15:00|27282.2|27275.2|27297.2|27290.2|27297.2|27290.2|27272.2|27265.2|279
1666671600000|2022-10-25 04:20:00|27302.2|27295.2|27307.2|27300.2|27307.2|27300.2|27297.2|27290.2|116
1666671900000|2022-10-25 04:25:00|27312.2|27305.2|27307.2|27300.2|27312.2|27305.2|27302.2|27295.2|133
1666672200000|2022-10-25 04:30:00|27312.2|27305.2|27307.2|27300.2|27312.2|27305.2|27307.2|27300.2|189
1666672500000|2022-10-25 04:35:00|27302.2|27295.2|27297.2|27290.2|27302.2|27295.2|27294.7|27287.7|202
1666672800000|2022-10-25 04:40:00|27294.7|27287.7|27287.2|27280.2|27297.2|27290.2|27287.2|27280.2|156
1666673100000|2022-10-25 04:45:00|27282.2|27275.2|27277.2|27270.2|27282.2|27275.2|27277.2|27270.2|203
1666673400000|2022-10-25 04:50:00|27282.2|27275.2|27272.2|27265.2|27282.2|27275.2|27269.7|27262.7|160
1666673700000|2022-10-25 04:55:00|27267.2|27260.2|27279.7|27272.7|27279.7|27272.7|27267.2|27260.2|290
1666674000000|2022-10-25 05:00:00|27282.2|27275.2|27277.2|27270.2|27287.2|27280.2|27272.2|27265.2|366
1666674300000|2022-10-25 05:05:00|27272.2|27265.2|27267.2|27260.2|27272.2|27265.2|27257.2|27250.2|349
1666674600000|2022-10-25 05:10:00|27264.7|27257.7|27262.2|27255.2|27272.2|27265.2|27252.2|27245.2|341
1666674900000|2022-10-25 05:15:00|27267.2|27260.2|27267.2|27260.2|27277.2|27270.2|27262.2|27255.2|262
1666675200000|2022-10-25 05:20:00|27264.7|27257.7|27277.2|27270.2|27287.2|27280.2|27262.2|27255.2|299
1666675500000|2022-10-25 05:25:00|27279.7|27272.7|27277.2|27270.2|27282.2|27275.2|27272.2|27265.2|229
1666675800000|2022-10-25 05:30:00|27272.2|27265.2|27277.2|27270.2|27282.2|27275.2|27267.2|27260.2|234
1666676100000|2022-10-25 05:35:00|27279.7|27272.7|27277.2|27270.2|27287.2|27280.2|27267.2|27260.2|393
1666676400000|2022-10-25 05:40:00|27272.2|27265.2|27257.2|27250.2|27272.2|27265.2|27257.2|27250.2|256
1666676700000|2022-10-25 05:45:00|27252.2|27245.2|27247.2|27240.2|27257.2|27250.2|27242.2|27235.2|382
1666677000000|2022-10-25 05:50:00|27242.2|27235.2|27237.2|27230.2|27254.7|27247.7|27237.2|27230.2|593
1666677300000|2022-10-25 05:55:00|27232.2|27225.2|27227.2|27220.2|27242.2|27235.2|27227.2|27220.2|962
1666677600000|2022-10-25 06:00:00|27232.2|27225.2|27267.2|27260.2|27267.2|27260.2|27227.2|27220.2|1968
1666677900000|2022-10-25 06:05:00|27262.2|27255.2|27267.2|27260.2|27267.2|27260.2|27257.2|27250.2|450
1666678200000|2022-10-25 06:10:00|27262.2|27255.2|27262.2|27255.2|27272.2|27265.2|27254.7|27247.7|446
1666678500000|2022-10-25 06:15:00|27267.2|27260.2|27272.2|27265.2|27277.2|27270.2|27262.2|27255.2|382
1666678800000|2022-10-25 06:20:00|27267.2|27260.2|27272.2|27265.2|27272.2|27265.2|27264.7|27257.7|144
1666679100000|2022-10-25 06:25:00|27277.2|27270.2|27272.2|27265.2|27279.7|27272.7|27272.2|27265.2|41
1666679400000|2022-10-25 06:30:00|27269.7|27262.7|27262.2|27255.2|27277.2|27270.2|27259.7|27252.7|47
1666679700000|2022-10-25 06:35:00|27257.2|27250.2|27262.2|27255.2|27267.2|27260.2|27257.2|27250.2|42
1666680000000|2022-10-25 06:40:00|27259.7|27252.7|27269.7|27262.7|27272.2|27265.2|27259.7|27252.7|47
1666680300000|2022-10-25 06:45:00|27267.2|27260.2|27262.2|27255.2|27272.2|27265.2|27262.2|27255.2|23
1666680600000|2022-10-25 06:50:00|27267.2|27260.2|27237.2|27230.2|27267.2|27260.2|27234.7|27227.7|146
1666680900000|2022-10-25 06:55:00|27232.2|27225.2|27252.2|27245.2|27254.7|27247.7|27232.2|27225.2|41
1666681200000|2022-10-25 07:00:00|27254.7|27247.7|27244.7|27237.7|27269.7|27262.7|27234.7|27227.7|94
1666681500000|2022-10-25 07:05:00|27242.2|27235.2|27262.2|27255.2|27272.2|27265.2|27239.7|27232.7|99
1666681800000|2022-10-25 07:10:00|27267.2|27260.2|27237.2|27230.2|27269.7|27262.7|27222.2|27215.2|99
1666682100000|2022-10-25 07:15:00|27234.7|27227.7|27252.2|27245.2|27272.2|27265.2|27222.2|27215.2|74
1666682400000|2022-10-25 07:20:00|27249.7|27242.7|27232.2|27225.2|27249.7|27242.7|27229.7|27222.7|36
1666682700000|2022-10-25 07:25:00|27234.7|27227.7|27222.2|27215.2|27234.7|27227.7|27214.7|27207.7|106
1666683000000|2022-10-25 07:30:00|27217.2|27210.2|27234.7|27227.7|27234.7|27227.7|27212.2|27205.2|154
1666683300000|2022-10-25 07:35:00|27237.2|27230.2|27232.2|27225.2|27242.2|27235.2|27222.2|27215.2|103
1666683600000|2022-10-25 07:40:00|27227.2|27220.2|27227.2|27220.2|27232.2|27225.2|27219.7|27212.7|60
1666683900000|2022-10-25 07:45:00|27229.7|27222.7|27227.2|27220.2|27237.2|27230.2|27222.2|27215.2|58
1666684200000|2022-10-25 07:50:00|27229.7|27222.7|27229.7|27222.7|27242.2|27235.2|27229.7|27222.7|66
1666684500000|2022-10-25 07:55:00|27232.2|27225.2|27242.2|27235.2|27242.2|27235.2|27227.2|27220.2|31
1666684800000|2022-10-25 08:00:00|27239.7|27232.7|27247.2|27240.2|27247.2|27240.2|27227.2|27220.2|50
1666685100000|2022-10-25 08:05:00|27244.7|27237.7|27249.7|27242.7|27262.2|27255.2|27239.7|27232.7|55
1666685400000|2022-10-25 08:10:00|27252.2|27245.2|27252.2|27245.2|27252.2|27245.2|27237.2|27230.2|43
1666685700000|2022-10-25 08:15:00|27249.7|27242.7|27237.2|27230.2|27252.2|27245.2|27232.2|27225.2|53
1666686000000|2022-10-25 08:20:00|27234.7|27227.7|27227.2|27220.2|27237.2|27230.2|27222.2|27215.2|52
1666686300000|2022-10-25 08:25:00|27224.7|27217.7|27227.2|27220.2|27232.2|27225.2|27217.2|27210.2|243
1666686600000|2022-10-25 08:30:00|27229.7|27222.7|27237.2|27230.2|27239.7|27232.7|27227.2|27220.2|34
1666686900000|2022-10-25 08:35:00|27234.7|27227.7|27237.2|27230.2|27237.2|27230.2|27232.2|27225.2|35
1666687200000|2022-10-25 08:40:00|27232.2|27225.2|27234.7|27227.7|27247.2|27240.2|27232.2|27225.2|39
1666687500000|2022-10-25 08:45:00|27232.2|27225.2|27232.2|27225.2|27237.2|27230.2|27222.2|27215.2|66
1666687800000|2022-10-25 08:50:00|27229.7|27222.7|27222.2|27215.2|27237.2|27230.2|27222.2|27215.2|40
1666688100000|2022-10-25 08:55:00|27224.7|27217.7|27207.2|27200.2|27227.2|27220.2|27207.2|27200.2|89
1666688400000|2022-10-25 09:00:00|27202.2|27195.2|27197.2|27190.2|27207.2|27200.2|27197.2|27190.2|240
1666688700000|2022-10-25 09:05:00|27202.2|27195.2|27197.2|27190.2|27207.2|27200.2|27197.2|27190.2|63
1666689000000|2022-10-25 09:10:00|27192.2|27185.2|27207.2|27200.2|27217.2|27210.2|27192.2|27185.2|118
1666689300000|2022-10-25 09:15:00|27209.7|27202.7|27217.2|27210.2|27222.2|27215.2|27207.2|27200.2|94
1666689600000|2022-10-25 09:20:00|27219.7|27212.7|27217.2|27210.2|27227.2|27220.2|27212.2|27205.2|83
1666689900000|2022-10-25 09:25:00|27222.2|27215.2|27209.7|27202.7|27227.2|27220.2|27207.2|27200.2|54
1666690200000|2022-10-25 09:30:00|27212.2|27205.2|27192.2|27185.2|27212.2|27205.2|27187.2|27180.2|141
1666690500000|2022-10-25 09:35:00|27187.2|27180.2|27182.2|27175.2|27187.2|27180.2|27167.2|27160.2|428
1666690800000|2022-10-25 09:40:00|27179.7|27172.7|27172.2|27165.2|27182.2|27175.2|27167.2|27160.2|54
1666691100000|2022-10-25 09:45:00|27169.7|27162.7|27172.2|27165.2|27179.7|27172.7|27162.2|27155.2|118
1666691400000|2022-10-25 09:50:00|27169.7|27162.7|27192.2|27185.2|27192.2|27185.2|27169.7|27162.7|28
1666691700000|2022-10-25 09:55:00|27194.7|27187.7|27187.2|27180.2|27202.2|27195.2|27187.2|27180.2|37
1666692000000|2022-10-25 10:00:00|27189.7|27182.7|27207.2|27200.2|27207.2|27200.2|27182.2|27175.2|56
1666692300000|2022-10-25 10:05:00|27209.7|27202.7|27207.2|27200.2|27212.2|27205.2|27197.2|27190.2|115
1666692600000|2022-10-25 10:10:00|27209.7|27202.7|27182.2|27175.2|27209.7|27202.7|27172.2|27165.2|76
1666692900000|2022-10-25 10:15:00|27179.7|27172.7|27172.2|27165.2|27189.7|27182.7|27172.2|27165.2|26
1666693200000|2022-10-25 10:20:00|27167.2|27160.2|27187.2|27180.2|27187.2|27180.2|27167.2|27160.2|149
1666693500000|2022-10-25 10:25:00|27189.7|27182.7|27197.2|27190.2|27202.2|27195.2|27182.2|27175.2|66
1666693800000|2022-10-25 10:30:00|27192.2|27185.2|27197.2|27190.2|27202.2|27195.2|27187.2|27180.2|55
1666694100000|2022-10-25 10:35:00|27194.7|27187.7|27207.2|27200.2|27212.2|27205.2|27192.2|27185.2|293
1666694400000|2022-10-25 10:40:00|27212.2|27205.2|27217.2|27210.2|27217.2|27210.2|27207.2|27200.2|45
1666694700000|2022-10-25 10:45:00|27214.7|27207.7|27222.2|27215.2|27232.2|27225.2|27212.2|27205.2|171
1666695000000|2022-10-25 10:50:00|27224.7|27217.7|27222.2|27215.2|27234.7|27227.7|27217.2|27210.2|35
1666695300000|2022-10-25 10:55:00|27219.7|27212.7|27227.2|27220.2|27227.2|27220.2|27217.2|27210.2|19
1666695600000|2022-10-25 11:00:00|27229.7|27222.7|27209.7|27202.7|27232.2|27225.2|27207.2|27200.2|60
1666695900000|2022-10-25 11:05:00|27207.2|27200.2|27227.2|27220.2|27227.2|27220.2|27207.2|27200.2|24
1666696200000|2022-10-25 11:10:00|27224.7|27217.7|27232.2|27225.2|27232.2|27225.2|27222.2|27215.2|53
1666696500000|2022-10-25 11:15:00|27229.7|27222.7|27222.2|27215.2|27232.2|27225.2|27222.2|27215.2|30
1666696800000|2022-10-25 11:20:00|27224.7|27217.7|27232.2|27225.2|27237.2|27230.2|27222.2|27215.2|20
1666697100000|2022-10-25 11:25:00|27237.2|27230.2|27252.2|27245.2|27252.2|27245.2|27237.2|27230.2|67
1666697400000|2022-10-25 11:30:00|27247.2|27240.2|27242.2|27235.2|27252.2|27245.2|27242.2|27235.2|44
1666697700000|2022-10-25 11:35:00|27247.2|27240.2|27257.2|27250.2|27257.2|27250.2|27242.2|27235.2|28
1666698000000|2022-10-25 11:40:00|27252.2|27245.2|27247.2|27240.2|27252.2|27245.2|27247.2|27240.2|63
1666698300000|2022-10-25 11:45:00|27244.7|27237.7|27237.2|27230.2|27247.2|27240.2|27232.2|27225.2|133
1666698600000|2022-10-25 11:50:00|27239.7|27232.7|27232.2|27225.2|27239.7|27232.7|27227.2|27220.2|23
1666698900000|2022-10-25 11:55:00|27229.7|27222.7|27227.2|27220.2|27232.2|27225.2|27227.2|27220.2|18
1666699200000|2022-10-25 12:00:00|27222.2|27215.2|27217.2|27210.2|27232.2|27225.2|27217.2|27210.2|85
1666699500000|2022-10-25 12:05:00|27214.7|27207.7|27197.2|27190.2|27217.2|27210.2|27192.2|27185.2|804
1666699800000|2022-10-25 12:10:00|27192.2|27185.2|27214.7|27207.7|27217.2|27210.2|27192.2|27185.2|454
1666700100000|2022-10-25 12:15:00|27212.2|27205.2|27217.2|27210.2|27219.7|27212.7|27207.2|27200.2|29
1666700400000|2022-10-25 12:20:00|27212.2|27205.2|27212.2|27205.2|27217.2|27210.2|27207.2|27200.2|67
1666700700000|2022-10-25 12:25:00|27209.7|27202.7|27212.2|27205.2|27217.2|27210.2|27207.2|27200.2|64
1666701000000|2022-10-25 12:30:00|27209.7|27202.7|27207.2|27200.2|27214.7|27207.7|27207.2|27200.2|27
1666701300000|2022-10-25 12:35:00|27212.2|27205.2|27199.7|27192.7|27217.2|27210.2|27197.2|27190.2|39
1666701600000|2022-10-25 12:40:00|27202.2|27195.2|27207.2|27200.2|27214.7|27207.7|27197.2|27190.2|65
1666701900000|2022-10-25 12:45:00|27202.2|27195.2|27222.2|27215.2|27222.2|27215.2|27202.2|27195.2|31
1666702200000|2022-10-25 12:50:00|27219.7|27212.7|27217.2|27210.2|27227.2|27220.2|27217.2|27210.2|41
1666702500000|2022-10-25 12:55:00|27214.7|27207.7|27229.7|27222.7|27232.2|27225.2|27212.2|27205.2|52
1666702800000|2022-10-25 13:00:00|27227.2|27220.2|27242.2|27235.2|27247.2|27240.2|27227.2|27220.2|65
1666703100000|2022-10-25 13:05:00|27247.2|27240.2|27252.2|27245.2|27257.2|27250.2|27242.2|27235.2|52
1666703400000|2022-10-25 13:10:00|27247.2|27240.2|27277.2|27270.2|27277.2|27270.2|27247.2|27240.2|184
1666703700000|2022-10-25 13:15:00|27282.2|27275.2|27282.2|27275.2|27282.2|27275.2|27262.2|27255.2|165
1666704000000|2022-10-25 13:20:00|27277.2|27270.2|27287.2|27280.2|27287.2|27280.2|27277.2|27270.2|83
1666704300000|2022-10-25 13:25:00|27284.7|27277.7|27272.2|27265.2|27287.2|27280.2|27272.2|27265.2|135
1666704600000|2022-10-25 13:30:00|27277.2|27270.2|27312.2|27305.2|27327.2|27320.2|27277.2|27270.2|549
1666704900000|2022-10-25 13:35:00|27317.2|27310.2|27302.2|27295.2|27317.2|27310.2|27297.2|27290.2|312
1666705200000|2022-10-25 13:40:00|27299.7|27292.7|27322.2|27315.2|27322.2|27315.2|27287.2|27280.2|421
1666705500000|2022-10-25 13:45:00|27324.7|27317.7|27392.2|27385.2|27392.2|27385.2|27324.7|27317.7|604
1666705800000|2022-10-25 13:50:00|27397.2|27390.2|27432.2|27425.2|27437.2|27430.2|27382.2|27375.2|558
1666706100000|2022-10-25 13:55:00|27434.7|27427.7|27437.2|27430.2|27452.2|27445.2|27427.2|27420.2|335
1666706400000|2022-10-25 14:00:00|27434.7|27427.7|27422.2|27415.2|27447.2|27440.2|27402.2|27395.2|461
1666706700000|2022-10-25 14:05:00|27419.7|27412.7|27417.2|27410.2|27422.2|27415.2|27397.2|27390.2|137
1666707000000|2022-10-25 14:10:00|27419.7|27412.7|27427.2|27420.2|27437.2|27430.2|27402.2|27395.2|230
1666707300000|2022-10-25 14:15:00|27424.7|27417.7|27437.2|27430.2|27442.2|27435.2|27422.2|27415.2|327
1666707600000|2022-10-25 14:20:00|27434.7|27427.7|27442.2|27435.2|27452.2|27445.2|27419.7|27412.7|118
1666707900000|2022-10-25 14:25:00|27437.2|27430.2|27462.2|27455.2|27462.2|27455.2|27437.2|27430.2|203
1666708200000|2022-10-25 14:30:00|27457.2|27450.2|27452.2|27445.2|27462.2|27455.2|27437.2|27430.2|171
1666708500000|2022-10-25 14:35:00|27447.2|27440.2|27432.2|27425.2|27452.2|27445.2|27427.2|27420.2|254
1666708800000|2022-10-25 14:40:00|27434.7|27427.7|27432.2|27425.2|27444.7|27437.7|27427.2|27420.2|201
1666709100000|2022-10-25 14:45:00|27434.7|27427.7|27442.2|27435.2|27447.2|27440.2|27429.7|27422.7|103
1666709400000|2022-10-25 14:50:00|27447.2|27440.2|27447.2|27440.2|27452.2|27445.2|27437.2|27430.2|164
1666709700000|2022-10-25 14:55:00|27449.7|27442.7|27437.2|27430.2|27457.2|27450.2|27434.7|27427.7|304
1666710000000|2022-10-25 15:00:00|27442.2|27435.2|27457.2|27450.2|27459.7|27452.7|27437.2|27430.2|203
1666710300000|2022-10-25 15:05:00|27454.7|27447.7|27487.2|27480.2|27489.7|27482.7|27452.2|27445.2|216
1666710600000|2022-10-25 15:10:00|27489.7|27482.7|27477.2|27470.2|27492.2|27485.2|27467.2|27460.2|331
1666710900000|2022-10-25 15:15:00|27482.2|27475.2|27482.2|27475.2|27487.2|27480.2|27472.2|27465.2|440
1666711200000|2022-10-25 15:20:00|27487.2|27480.2|27487.2|27480.2|27487.2|27480.2|27477.2|27470.2|153
1666711500000|2022-10-25 15:25:00|27482.2|27475.2|27487.2|27480.2|27492.2|27485.2|27482.2|27475.2|166
1666711800000|2022-10-25 15:30:00|27484.7|27477.7|27492.2|27485.2|27494.7|27487.7|27482.2|27475.2|146
1666712100000|2022-10-25 15:35:00|27487.2|27480.2|27502.2|27495.2|27502.2|27495.2|27487.2|27480.2|124
1666712400000|2022-10-25 15:40:00|27497.2|27490.2|27507.2|27500.2|27512.2|27505.2|27497.2|27490.2|265
1666712700000|2022-10-25 15:45:00|27502.2|27495.2|27512.2|27505.2|27512.2|27505.2|27497.2|27490.2|138
1666713000000|2022-10-25 15:50:00|27517.2|27510.2|27517.2|27510.2|27517.2|27510.2|27507.2|27500.2|45
1666713300000|2022-10-25 15:55:00|27514.7|27507.7|27507.2|27500.2|27517.2|27510.2|27507.2|27500.2|47
1666713600000|2022-10-25 16:00:00|27512.2|27505.2|27497.2|27490.2|27517.2|27510.2|27492.2|27485.2|154
1666713900000|2022-10-25 16:05:00|27502.2|27495.2|27507.2|27500.2|27509.7|27502.7|27492.2|27485.2|102
1666714200000|2022-10-25 16:10:00|27512.2|27505.2|27512.2|27505.2|27512.2|27505.2|27507.2|27500.2|129
1666714500000|2022-10-25 16:15:00|27507.2|27500.2|27522.2|27515.2|27522.2|27515.2|27507.2|27500.2|64
1666714800000|2022-10-25 16:20:00|27524.7|27517.7|27517.2|27510.2|27527.2|27520.2|27517.2|27510.2|89
1666715100000|2022-10-25 16:25:00|27514.7|27507.7|27512.2|27505.2|27517.2|27510.2|27512.2|27505.2|56
1666715400000|2022-10-25 16:30:00|27514.7|27507.7|27507.2|27500.2|27514.7|27507.7|27502.2|27495.2|80
1666715700000|2022-10-25 16:35:00|27502.2|27495.2|27502.2|27495.2|27509.7|27502.7|27497.2|27490.2|112
1666716000000|2022-10-25 16:40:00|27497.2|27490.2|27512.2|27505.2|27512.2|27505.2|27497.2|27490.2|123
1666716300000|2022-10-25 16:45:00|27509.7|27502.7|27492.2|27485.2|27512.2|27505.2|27492.2|27485.2|116
1666716600000|2022-10-25 16:50:00|27497.2|27490.2|27494.7|27487.7|27502.2|27495.2|27492.2|27485.2|54
1666716900000|2022-10-25 16:55:00|27492.2|27485.2|27492.2|27485.2|27497.2|27490.2|27487.2|27480.2|46
1666717200000|2022-10-25 17:00:00|27494.7|27487.7|27482.2|27475.2|27507.2|27500.2|27482.2|27475.2|196
1666717500000|2022-10-25 17:05:00|27479.7|27472.7|27492.2|27485.2|27497.2|27490.2|27477.2|27470.2|120
1666717800000|2022-10-25 17:10:00|27489.7|27482.7|27477.2|27470.2|27497.2|27490.2|27477.2|27470.2|40
1666718100000|2022-10-25 17:15:00|27482.2|27475.2|27482.2|27475.2|27487.2|27480.2|27467.2|27460.2|76
1666718400000|2022-10-25 17:20:00|27477.2|27470.2|27482.2|27475.2|27482.2|27475.2|27472.2|27465.2|36
1666718700000|2022-10-25 17:25:00|27484.7|27477.7|27492.2|27485.2|27497.2|27490.2|27482.2|27475.2|46
1666719000000|2022-10-25 17:30:00|27494.7|27487.7|27507.2|27500.2|27512.2|27505.2|27494.7|27487.7|81
1666719300000|2022-10-25 17:35:00|27504.7|27497.7|27482.2|27475.2|27507.2|27500.2|27482.2|27475.2|42
1666719600000|2022-10-25 17:40:00|27484.7|27477.7|27477.2|27470.2|27487.2|27480.2|27472.2|27465.2|84
1666719900000|2022-10-25 17:45:00|27479.7|27472.7|27487.2|27480.2|27489.7|27482.7|27477.2|27470.2|43
1666720200000|2022-10-25 17:50:00|27489.7|27482.7|27487.2|27480.2|27492.2|27485.2|27477.2|27470.2|79
1666720500000|2022-10-25 17:55:00|27482.2|27475.2|27487.2|27480.2|27492.2|27485.2|27477.2|27470.2|43
1666720800000|2022-10-25 18:00:00|27484.7|27477.7|27504.7|27497.7|27507.2|27500.2|27482.2|27475.2|50
1666721100000|2022-10-25 18:05:00|27502.2|27495.2|27512.2|27505.2|27517.2|27510.2|27502.2|27495.2|74
1666721400000|2022-10-25 18:10:00|27517.2|27510.2|27507.2|27500.2|27517.2|27510.2|27507.2|27500.2|37
1666721700000|2022-10-25 18:15:00|27504.7|27497.7|27522.2|27515.2|27522.2|27515.2|27502.2|27495.2|80
1666722000000|2022-10-25 18:20:00|27517.2|27510.2|27522.2|27515.2|27522.2|27515.2|27517.2|27510.2|19
1666722300000|2022-10-25 18:25:00|27517.2|27510.2|27517.2|27510.2|27522.2|27515.2|27512.2|27505.2|61
1666722600000|2022-10-25 18:30:00|27512.2|27505.2|27532.2|27525.2|27532.2|27525.2|27512.2|27505.2|228
1666722900000|2022-10-25 18:35:00|27527.2|27520.2|27532.2|27525.2|27532.2|27525.2|27527.2|27520.2|44
1666723200000|2022-10-25 18:40:00|27527.2|27520.2|27512.2|27505.2|27532.2|27525.2|27512.2|27505.2|65
1666723500000|2022-10-25 18:45:00|27507.2|27500.2|27512.2|27505.2|27512.2|27505.2|27502.2|27495.2|61
1666723800000|2022-10-25 18:50:00|27514.7|27507.7|27527.2|27520.2|27527.2|27520.2|27512.2|27505.2|97
1666724100000|2022-10-25 18:55:00|27529.7|27522.7|27517.2|27510.2|27532.2|27525.2|27517.2|27510.2|59
1666724400000|2022-10-25 19:00:00|27519.7|27512.7|27527.2|27520.2|27527.2|27520.2|27517.2|27510.2|44
1666724700000|2022-10-25 19:05:00|27532.2|27525.2|27532.2|27525.2|27537.2|27530.2|27527.2|27520.2|154
1666725000000|2022-10-25 19:10:00|27527.2|27520.2|27532.2|27525.2|27532.2|27525.2|27527.2|27520.2|97
1666725300000|2022-10-25 19:15:00|27527.2|27520.2|27532.2|27525.2|27532.2|27525.2|27522.2|27515.2|66
1666725600000|2022-10-25 19:20:00|27527.2|27520.2|27537.2|27530.2|27537.2|27530.2|27527.2|27520.2|69
1666725900000|2022-10-25 19:25:00|27542.2|27535.2|27547.2|27540.2|27549.7|27542.7|27539.7|27532.7|93
1666726200000|2022-10-25 19:30:00|27549.7|27542.7|27557.2|27550.2|27559.7|27552.7|27542.2|27535.2|150
1666726500000|2022-10-25 19:35:00|27552.2|27545.2|27557.2|27550.2|27557.2|27550.2|27547.2|27540.2|55
1666726800000|2022-10-25 19:40:00|27554.7|27547.7|27557.2|27550.2|27557.2|27550.2|27542.2|27535.2|54
1666727100000|2022-10-25 19:45:00|27554.7|27547.7|27557.2|27550.2|27562.2|27555.2|27547.2|27540.2|38
1666727400000|2022-10-25 19:50:00|27552.2|27545.2|27547.2|27540.2|27557.2|27550.2|27544.7|27537.7|150
1666727700000|2022-10-25 19:55:00|27544.7|27537.7|27557.2|27550.2|27562.2|27555.2|27542.2|27535.2|274
1666728000000|2022-10-25 20:00:00|27552.2|27545.2|27502.2|27495.2|27562.2|27555.2|27497.2|27490.2|577
1666728300000|2022-10-25 20:05:00|27504.7|27497.7|27517.2|27510.2|27522.2|27515.2|27504.7|27497.7|178
1666728600000|2022-10-25 20:10:00|27512.2|27505.2|27497.2|27490.2|27517.2|27510.2|27497.2|27490.2|61
1666728900000|2022-10-25 20:15:00|27492.2|27485.2|27482.2|27475.2|27494.7|27487.7|27477.2|27470.2|73
1666729200000|2022-10-25 20:20:00|27477.2|27470.2|27477.2|27470.2|27487.2|27480.2|27472.2|27465.2|60
1666729500000|2022-10-25 20:25:00|27474.7|27467.7|27494.7|27487.7|27497.2|27490.2|27474.7|27467.7|39
1666729800000|2022-10-25 20:30:00|27497.2|27490.2|27494.7|27487.7|27497.2|27490.2|27492.2|27485.2|7
1666730100000|2022-10-25 20:35:00|27492.2|27485.2|27512.2|27505.2|27517.2|27510.2|27492.2|27485.2|45
1666730400000|2022-10-25 20:40:00|27509.7|27502.7|27522.2|27515.2|27522.2|27515.2|27507.2|27500.2|22
1666730700000|2022-10-25 20:45:00|27527.2|27520.2|27522.2|27515.2|27527.2|27520.2|27517.2|27510.2|55
1666731000000|2022-10-25 20:50:00|27519.7|27512.7|27517.2|27510.2|27522.2|27515.2|27517.2|27510.2|25
1666731300000|2022-10-25 20:55:00|27519.7|27512.7|27526.2|27511.2|27526.2|27515.2|27517.2|27508.7|14
1666731600000|2022-10-25 21:00:00|27523.7|27508.7|27526.2|27511.2|27526.2|27511.2|27521.2|27506.2|1
1666731900000|2022-10-25 21:05:00|||||||||1
1666732200000|2022-10-25 21:10:00|27521.2|27506.2|27521.2|27506.2|27521.2|27506.2|27521.2|27506.2|1
1666732500000|2022-10-25 21:15:00|27526.7|27496.7|27511.8|27481.8|27526.7|27496.7|27511.5|27481.5|14268
1666732800000|2022-10-25 21:20:00|27512|27482|27509.2|27479.2|27516.3|27486.3|27508.8|27478.8|0
1666733100000|2022-10-25 21:25:00|27509.9|27479.9|27500.7|27470.7|27510.1|27480.1|27500.5|27470.5|0
1666733400000|2022-10-25 21:30:00|27500.9|27470.9|27496.6|27466.6|27503.3|27473.3|27496.6|27466.6|0
1666733700000|2022-10-25 21:35:00|27496.4|27466.4|27494.2|27464.2|27499.5|27469.5|27494.2|27464.2|0
1666734000000|2022-10-25 21:40:00|27492|27462|27496.2|27466.2|27497.9|27467.9|27492|27462|0
1666734300000|2022-10-25 21:45:00|27496.4|27466.4|27504.6|27474.6|27504.8|27474.8|27494.2|27464.2|0
1666734600000|2022-10-25 21:50:00|27505|27475|27494|27464|27505.9|27475.9|27493.1|27463.1|0
1666734900000|2022-10-25 21:55:00|27494.2|27464.2|27488.7|27458.7|27500.2|27470.2|27487.8|27457.8|0
1666735200000|2022-10-25 22:00:00|27473.2|27443.2|27441.2|27426.2|27474.2|27453.7|27431.2|27416.2|115
1666735500000|2022-10-25 22:05:00|27438.7|27423.7|27456.2|27441.2|27458.7|27443.7|27436.2|27421.2|20
1666735800000|2022-10-25 22:10:00|27451.2|27436.2|27448.7|27433.7|27458.7|27443.7|27446.2|27431.2|13
1666736100000|2022-10-25 22:15:00|27451.2|27436.2|27478.7|27463.7|27481.2|27466.2|27451.2|27436.2|20
1666736400000|2022-10-25 22:20:00|27476.2|27461.2|27463.7|27448.7|27476.2|27461.2|27463.7|27448.7|13
1666736700000|2022-10-25 22:25:00|27466.2|27451.2|27468.7|27453.7|27468.7|27453.7|27458.7|27443.7|0
1666737000000|2022-10-25 22:30:00|27471.2|27456.2|27458.7|27443.7|27471.2|27456.2|27458.7|27443.7|3
1666737300000|2022-10-25 22:35:00|27461.2|27446.2|27453.7|27438.7|27463.7|27448.7|27451.2|27436.2|1
1666737600000|2022-10-25 22:40:00|27451.2|27436.2|27448.7|27433.7|27458.7|27443.7|27446.2|27431.2|10
1666737900000|2022-10-25 22:45:00|27451.2|27436.2|27458.7|27443.7|27461.2|27446.2|27446.2|27431.2|43
1666738200000|2022-10-25 22:50:00|27456.2|27441.2|27446.2|27431.2|27466.2|27451.2|27446.2|27431.2|53
1666738500000|2022-10-25 22:55:00|27453.7|27438.7|27451.2|27436.2|27458.7|27443.7|27446.2|27431.2|35
1666738800000|2022-10-25 23:00:00|27446.2|27431.2|27433.7|27418.7|27448.7|27433.7|27433.7|27418.7|20
1666739100000|2022-10-25 23:05:00|27436.2|27421.2|27421.2|27406.2|27441.2|27426.2|27421.2|27406.2|31
1666739400000|2022-10-25 23:10:00|27423.7|27408.7|27416.2|27401.2|27423.7|27408.7|27413.7|27398.7|40
1666739700000|2022-10-25 23:15:00|27413.7|27398.7|27423.7|27408.7|27428.7|27413.7|27411.2|27396.2|76
1666740000000|2022-10-25 23:20:00|27426.2|27411.2|27426.2|27411.2|27428.7|27413.7|27421.2|27406.2|8
1666740300000|2022-10-25 23:25:00|27421.2|27406.2|27426.2|27411.2|27426.2|27411.2|27421.2|27406.2|9
1666740600000|2022-10-25 23:30:00|27421.2|27406.2|27452.2|27445.2|27457.2|27450.2|27419.7|27406.2|361
1666740900000|2022-10-25 23:35:00|27457.2|27450.2|27447.2|27440.2|27462.2|27455.2|27444.7|27437.7|262
1666741200000|2022-10-25 23:40:00|27452.2|27445.2|27452.2|27445.2|27457.2|27450.2|27447.2|27440.2|205
1666741500000|2022-10-25 23:45:00|27454.7|27447.7|27447.2|27440.2|27462.2|27455.2|27437.2|27430.2|334
1666741800000|2022-10-25 23:50:00|27449.7|27442.7|27437.2|27430.2|27457.2|27450.2|27437.2|27430.2|173
1666742100000|2022-10-25 23:55:00|27434.7|27427.7|27407.2|27400.2|27442.2|27435.2|27407.2|27400.2|364
1666742400000|2022-10-26 00:00:00|27412.2|27405.2|27467.2|27460.2|27474.7|27467.7|27402.2|27395.2|1528
1666742700000|2022-10-26 00:05:00|27469.7|27462.7|27442.2|27435.2|27487.2|27480.2|27442.2|27435.2|1008
1666743000000|2022-10-26 00:10:00|27447.2|27440.2|27474.7|27467.7|27482.2|27475.2|27447.2|27440.2|704
1666743300000|2022-10-26 00:15:00|27472.2|27465.2|27512.2|27505.2|27522.2|27515.2|27472.2|27465.2|759
1666743600000|2022-10-26 00:20:00|27507.2|27500.2|27487.2|27480.2|27509.7|27502.7|27477.2|27470.2|512
1666743900000|2022-10-26 00:25:00|27484.7|27477.7|27497.2|27490.2|27502.2|27495.2|27472.2|27465.2|293
1666744200000|2022-10-26 00:30:00|27492.2|27485.2|27487.2|27480.2|27502.2|27495.2|27477.2|27470.2|614
1666744500000|2022-10-26 00:35:00|27489.7|27482.7|27507.2|27500.2|27519.7|27512.7|27487.2|27480.2|444
1666744800000|2022-10-26 00:40:00|27509.7|27502.7|27492.2|27485.2|27512.2|27505.2|27492.2|27485.2|233
1666745100000|2022-10-26 00:45:00|27487.2|27480.2|27482.2|27475.2|27502.2|27495.2|27477.2|27470.2|377
1666745400000|2022-10-26 00:50:00|27479.7|27472.7|27484.7|27477.7|27507.2|27500.2|27477.2|27470.2|251
1666745700000|2022-10-26 00:55:00|27482.2|27475.2|27487.2|27480.2|27497.2|27490.2|27482.2|27475.2|347
1666746000000|2022-10-26 01:00:00|27489.7|27482.7|27497.2|27490.2|27502.2|27495.2|27482.2|27475.2|273
1666746300000|2022-10-26 01:05:00|27494.7|27487.7|27482.2|27475.2|27494.7|27487.7|27452.2|27445.2|592
1666746600000|2022-10-26 01:10:00|27477.2|27470.2|27492.2|27485.2|27507.2|27500.2|27477.2|27470.2|379
1666746900000|2022-10-26 01:15:00|27497.2|27490.2|27497.2|27490.2|27512.2|27505.2|27492.2|27485.2|552
1666747200000|2022-10-26 01:20:00|27502.2|27495.2|27502.2|27495.2|27512.2|27505.2|27497.2|27490.2|241
1666747500000|2022-10-26 01:25:00|27497.2|27490.2|27497.2|27490.2|27507.2|27500.2|27492.2|27485.2|293
1666747800000|2022-10-26 01:30:00|27499.7|27492.7|27537.2|27530.2|27542.2|27535.2|27497.2|27490.2|740
1666748100000|2022-10-26 01:35:00|27539.7|27532.7|27532.2|27525.2|27542.2|27535.2|27527.2|27520.2|618
1666748400000|2022-10-26 01:40:00|27529.7|27522.7|27527.2|27520.2|27537.2|27530.2|27522.2|27515.2|703
1666748700000|2022-10-26 01:45:00|27529.7|27522.7|27547.2|27540.2|27552.2|27545.2|27527.2|27520.2|414
1666749000000|2022-10-26 01:50:00|27552.2|27545.2|27552.2|27545.2|27562.2|27555.2|27542.2|27535.2|364
1666749300000|2022-10-26 01:55:00|27549.7|27542.7|27537.2|27530.2|27552.2|27545.2|27532.2|27525.2|197
1666749600000|2022-10-26 02:00:00|27542.2|27535.2|27557.2|27550.2|27564.7|27557.7|27542.2|27535.2|346
1666749900000|2022-10-26 02:05:00|27559.7|27552.7|27567.2|27560.2|27572.2|27565.2|27557.2|27550.2|326
1666750200000|2022-10-26 02:10:00|27569.7|27562.7|27572.4|27565.4|27577.4|27570.4|27567.2|27560.2|236
1666750500000|2022-10-26 02:15:00|27574.9|27567.9|27577.4|27570.4|27582.4|27575.4|27562.4|27555.4|469
1666750800000|2022-10-26 02:20:00|27572.4|27565.4|27567.4|27560.4|27572.4|27565.4|27562.4|27555.4|205
1666751100000|2022-10-26 02:25:00|27569.9|27562.9|27567.4|27560.4|27577.4|27570.4|27562.4|27555.4|345
1666751400000|2022-10-26 02:30:00|27569.9|27562.9|27557.4|27550.4|27572.4|27565.4|27557.4|27550.4|245
1666751700000|2022-10-26 02:35:00|27552.4|27545.4|27552.4|27545.4|27554.9|27547.9|27542.4|27535.4|154
1666752000000|2022-10-26 02:40:00|27547.4|27540.4|27567.4|27560.4|27569.9|27562.9|27547.4|27540.4|135
1666752300000|2022-10-26 02:45:00|27564.9|27557.9|27587.4|27580.4|27587.4|27580.4|27562.4|27555.4|233
1666752600000|2022-10-26 02:50:00|27584.9|27577.9|27582.4|27575.4|27587.4|27580.4|27577.4|27570.4|64
1666752900000|2022-10-26 02:55:00|27579.9|27572.9|27592.4|27585.4|27592.4|27585.4|27577.4|27570.4|156
1666753200000|2022-10-26 03:00:00|27589.9|27582.9|27577.4|27570.4|27597.4|27590.4|27577.4|27570.4|193
1666753500000|2022-10-26 03:05:00|27582.4|27575.4|27567.4|27560.4|27582.4|27575.4|27567.4|27560.4|125
1666753800000|2022-10-26 03:10:00|27569.9|27562.9|27562.4|27555.4|27569.9|27562.9|27562.4|27555.4|168
1666754100000|2022-10-26 03:15:00|27557.4|27550.4|27567.4|27560.4|27572.4|27565.4|27552.4|27545.4|191
1666754400000|2022-10-26 03:20:00|27569.9|27562.9|27567.4|27560.4|27572.4|27565.4|27567.4|27560.4|106
1666754700000|2022-10-26 03:25:00|27569.9|27562.9|27567.4|27560.4|27577.4|27570.4|27567.4|27560.4|128
1666755000000|2022-10-26 03:30:00|27572.4|27565.4|27552.4|27545.4|27572.4|27565.4|27552.4|27545.4|314
1666755300000|2022-10-26 03:35:00|27554.9|27547.9|27532.4|27525.4|27554.9|27547.9|27527.4|27520.4|300
1666755600000|2022-10-26 03:40:00|27534.9|27527.9|27542.4|27535.4|27542.4|27535.4|27532.4|27525.4|155
1666755900000|2022-10-26 03:45:00|27539.9|27532.9|27549.9|27542.9|27552.4|27545.4|27537.4|27530.4|164
1666756200000|2022-10-26 03:50:00|27552.4|27545.4|27552.4|27545.4|27557.4|27550.4|27542.4|27535.4|236
1666756500000|2022-10-26 03:55:00|27547.4|27540.4|27542.4|27535.4|27552.4|27545.4|27542.4|27535.4|153
1666756800000|2022-10-26 04:00:00|27537.4|27530.4|27542.4|27535.4|27547.4|27540.4|27537.4|27530.4|218
1666757100000|2022-10-26 04:05:00|27544.9|27537.9|27542.4|27535.4|27544.9|27537.9|27534.9|27527.9|142
1666757400000|2022-10-26 04:10:00|27537.4|27530.4|27537.4|27530.4|27542.4|27535.4|27537.4|27530.4|73
1666757700000|2022-10-26 04:15:00|27542.4|27535.4|27539.9|27532.9|27542.4|27535.4|27537.4|27530.4|67
1666758000000|2022-10-26 04:20:00|27537.4|27530.4|27537.4|27530.4|27542.4|27535.4|27532.4|27525.4|172
1666758300000|2022-10-26 04:25:00|27542.4|27535.4|27532.4|27525.4|27542.4|27535.4|27527.4|27520.4|122
1666758600000|2022-10-26 04:30:00|27537.4|27530.4|27547.4|27540.4|27552.4|27545.4|27537.4|27530.4|304
1666758900000|2022-10-26 04:35:00|27552.4|27545.4|27532.4|27525.4|27552.4|27545.4|27532.4|27525.4|177
1666759200000|2022-10-26 04:40:00|27534.9|27527.9|27537.4|27530.4|27542.4|27535.4|27532.4|27525.4|131
1666759500000|2022-10-26 04:45:00|27539.9|27532.9|27532.4|27525.4|27542.4|27535.4|27532.4|27525.4|118
1666759800000|2022-10-26 04:50:00|27534.9|27527.9|27537.4|27530.4|27537.4|27530.4|27532.4|27525.4|116
1666760100000|2022-10-26 04:55:00|27532.4|27525.4|27527.4|27520.4|27537.4|27530.4|27527.4|27520.4|105
1666760400000|2022-10-26 05:00:00|27524.9|27517.9|27527.4|27520.4|27537.4|27530.4|27522.4|27515.4|436
1666760700000|2022-10-26 05:05:00|27529.9|27522.9|27507.4|27500.4|27529.9|27522.9|27507.4|27500.4|230
1666761000000|2022-10-26 05:10:00|27509.9|27502.9|27487.4|27480.4|27509.9|27502.9|27487.4|27480.4|300
1666761300000|2022-10-26 05:15:00|27489.9|27482.9|27482.4|27475.4|27492.4|27485.4|27477.4|27470.4|467
1666761600000|2022-10-26 05:20:00|27484.9|27477.9|27482.4|27475.4|27487.4|27480.4|27477.4|27470.4|438
1666761900000|2022-10-26 05:25:00|27484.9|27477.9|27487.4|27480.4|27487.4|27480.4|27477.4|27470.4|182
1666762200000|2022-10-26 05:30:00|27482.4|27475.4|27457.4|27450.4|27487.4|27480.4|27457.4|27450.4|354
1666762500000|2022-10-26 05:35:00|27452.4|27445.4|27457.4|27450.4|27462.4|27455.4|27452.4|27445.4|309
1666762800000|2022-10-26 05:40:00|27452.4|27445.4|27467.4|27460.4|27467.4|27460.4|27452.4|27445.4|240
1666763100000|2022-10-26 05:45:00|27469.9|27462.9|27462.4|27455.4|27472.4|27465.4|27457.4|27450.4|300
1666763400000|2022-10-26 05:50:00|27459.9|27452.9|27447.4|27440.4|27459.9|27452.9|27447.4|27440.4|383
1666763700000|2022-10-26 05:55:00|27442.4|27435.4|27422.4|27415.4|27442.4|27435.4|27422.4|27415.4|704
1666764000000|2022-10-26 06:00:00|27427.4|27420.4|27452.4|27445.4|27452.4|27445.4|27422.4|27415.4|1112
1666764300000|2022-10-26 06:05:00|27449.9|27442.9|27447.4|27440.4|27452.4|27445.4|27437.4|27430.4|425
1666764600000|2022-10-26 06:10:00|27452.4|27445.4|27442.4|27435.4|27462.4|27455.4|27437.4|27430.4|670
1666764900000|2022-10-26 06:15:00|27437.4|27430.4|27447.4|27440.4|27447.4|27440.4|27437.4|27430.4|200
1666765200000|2022-10-26 06:20:00|27437.4|27430.4|27427.4|27420.4|27437.4|27430.4|27422.4|27415.4|226
1666765500000|2022-10-26 06:25:00|27422.4|27415.4|27422.4|27415.4|27432.4|27425.4|27422.4|27415.4|169
1666765800000|2022-10-26 06:30:00|27427.4|27420.4|27422.4|27415.4|27427.4|27420.4|27417.4|27410.4|42
1666766100000|2022-10-26 06:35:00|27419.9|27412.9|27422.4|27415.4|27422.4|27415.4|27417.4|27410.4|38
1666766400000|2022-10-26 06:40:00|27417.4|27410.4|27414.9|27407.9|27422.4|27415.4|27412.4|27405.4|23
1666766700000|2022-10-26 06:45:00|27412.4|27405.4|27417.4|27410.4|27422.4|27415.4|27412.4|27405.4|26
1666767000000|2022-10-26 06:50:00|27419.9|27412.9|27422.4|27415.4|27427.4|27420.4|27417.4|27410.4|29
1666767300000|2022-10-26 06:55:00|27417.4|27410.4|27429.9|27422.9|27437.4|27430.4|27417.4|27410.4|72
1666767600000|2022-10-26 07:00:00|27432.4|27425.4|27429.9|27422.9|27454.9|27447.9|27429.9|27422.9|188
1666767900000|2022-10-26 07:05:00|27432.4|27425.4|27437.4|27430.4|27444.9|27437.9|27414.9|27407.9|98
1666768200000|2022-10-26 07:10:00|27432.4|27425.4|27422.4|27415.4|27437.4|27430.4|27407.4|27400.4|138
1666768500000|2022-10-26 07:15:00|27424.9|27417.9|27437.4|27430.4|27447.4|27440.4|27422.4|27415.4|103
1666768800000|2022-10-26 07:20:00|27442.4|27435.4|27459.9|27452.9|27462.4|27455.4|27432.4|27425.4|93
1666769100000|2022-10-26 07:25:00|27457.4|27450.4|27457.4|27450.4|27462.4|27455.4|27437.4|27430.4|109
1666769400000|2022-10-26 07:30:00|27459.9|27452.9|27467.4|27460.4|27467.4|27460.4|27452.4|27445.4|281
1666769700000|2022-10-26 07:35:00|27462.4|27455.4|27467.4|27460.4|27482.4|27475.4|27457.4|27450.4|193
1666770000000|2022-10-26 07:40:00|27464.9|27457.9|27457.4|27450.4|27472.4|27465.4|27457.4|27450.4|70
1666770300000|2022-10-26 07:45:00|27459.9|27452.9|27462.4|27455.4|27472.4|27465.4|27449.9|27442.9|71
1666770600000|2022-10-26 07:50:00|27464.9|27457.9|27467.4|27460.4|27469.9|27462.9|27447.4|27440.4|215
1666770900000|2022-10-26 07:55:00|27469.9|27462.9|27447.4|27440.4|27469.9|27462.9|27447.4|27440.4|154
1666771200000|2022-10-26 08:00:00|27449.9|27442.9|27472.4|27465.4|27477.4|27470.4|27442.4|27435.4|115
1666771500000|2022-10-26 08:05:00|27474.9|27467.9|27474.9|27467.9|27477.4|27470.4|27467.4|27460.4|71
1666771800000|2022-10-26 08:10:00|27472.4|27465.4|27454.9|27447.9|27474.9|27467.9|27452.4|27445.4|105
1666772100000|2022-10-26 08:15:00|27452.4|27445.4|27442.4|27435.4|27457.4|27450.4|27437.4|27430.4|68
1666772400000|2022-10-26 08:20:00|27444.9|27437.9|27457.4|27450.4|27457.4|27450.4|27439.9|27432.9|784
1666772700000|2022-10-26 08:25:00|27452.4|27445.4|27472.4|27465.4|27477.4|27470.4|27452.4|27445.4|759
1666773000000|2022-10-26 08:30:00|27474.9|27467.9|27487.4|27480.4|27487.4|27480.4|27469.9|27462.9|187
1666773300000|2022-10-26 08:35:00|27482.4|27475.4|27502.4|27495.4|27507.4|27500.4|27482.4|27475.4|223
1666773600000|2022-10-26 08:40:00|27499.9|27492.9|27472.4|27465.4|27502.4|27495.4|27472.4|27465.4|59
1666773900000|2022-10-26 08:45:00|27469.9|27462.9|27477.4|27470.4|27482.4|27475.4|27462.4|27455.4|60
1666774200000|2022-10-26 08:50:00|27479.9|27472.9|27497.4|27490.4|27497.4|27490.4|27472.4|27465.4|222
1666774500000|2022-10-26 08:55:00|27494.9|27487.9|27497.4|27490.4|27502.4|27495.4|27487.4|27480.4|57
1666774800000|2022-10-26 09:00:00|27492.4|27485.4|27482.4|27475.4|27497.4|27490.4|27482.4|27475.4|42
1666775100000|2022-10-26 09:05:00|27487.4|27480.4|27477.4|27470.4|27487.4|27480.4|27477.4|27470.4|25
1666775400000|2022-10-26 09:10:00|27479.9|27472.9|27457.4|27450.4|27482.4|27475.4|27452.4|27445.4|71
1666775700000|2022-10-26 09:15:00|27459.9|27452.9|27462.4|27455.4|27467.4|27460.4|27452.4|27445.4|26
1666776000000|2022-10-26 09:20:00|27457.4|27450.4|27452.4|27445.4|27462.4|27455.4|27447.4|27440.4|60
1666776300000|2022-10-26 09:25:00|27454.9|27447.9|27447.4|27440.4|27457.4|27450.4|27442.4|27435.4|92
1666776600000|2022-10-26 09:30:00|27449.9|27442.9|27452.4|27445.4|27452.4|27445.4|27442.4|27435.4|109
1666776900000|2022-10-26 09:35:00|27447.4|27440.4|27459.9|27452.9|27462.4|27455.4|27447.4|27440.4|49
1666777200000|2022-10-26 09:40:00|27457.4|27450.4|27462.4|27455.4|27469.9|27462.9|27457.4|27450.4|187
1666777500000|2022-10-26 09:45:00|27464.9|27457.9|27469.9|27462.9|27472.4|27465.4|27452.4|27445.4|44
1666777800000|2022-10-26 09:50:00|27467.4|27460.4|27457.4|27450.4|27472.4|27465.4|27447.4|27440.4|119
1666778100000|2022-10-26 09:55:00|27452.4|27445.4|27452.4|27445.4|27467.4|27460.4|27449.9|27442.9|426
1666778400000|2022-10-26 10:00:00|27454.9|27447.9|27447.4|27440.4|27454.9|27447.9|27442.4|27435.4|57
1666778700000|2022-10-26 10:05:00|27444.9|27437.9|27447.4|27440.4|27457.4|27450.4|27442.4|27435.4|92
1666779000000|2022-10-26 10:10:00|27444.9|27437.9|27452.4|27445.4|27457.4|27450.4|27427.4|27420.4|127
1666779300000|2022-10-26 10:15:00|27454.9|27447.9|27452.4|27445.4|27457.4|27450.4|27447.4|27440.4|126
1666779600000|2022-10-26 10:20:00|27454.9|27447.9|27457.4|27450.4|27457.4|27450.4|27447.4|27440.4|24
1666779900000|2022-10-26 10:25:00|27454.9|27447.9|27464.9|27457.9|27472.4|27465.4|27452.4|27445.4|66
1666780200000|2022-10-26 10:30:00|27467.4|27460.4|27467.4|27460.4|27477.4|27470.4|27462.4|27455.4|34
1666780500000|2022-10-26 10:35:00|27464.9|27457.9|27462.4|27455.4|27472.4|27465.4|27462.4|27455.4|40
1666780800000|2022-10-26 10:40:00|27467.4|27460.4|27472.4|27465.4|27477.4|27470.4|27462.4|27455.4|65
1666781100000|2022-10-26 10:45:00|27477.4|27470.4|27467.4|27460.4|27477.4|27470.4|27467.4|27460.4|195
1666781400000|2022-10-26 10:50:00|27464.9|27457.9|27467.4|27460.4|27472.4|27465.4|27462.4|27455.4|58
1666781700000|2022-10-26 10:55:00|27462.4|27455.4|27472.4|27465.4|27472.4|27465.4|27462.4|27455.4|37
1666782000000|2022-10-26 11:00:00|27469.9|27462.9|27477.4|27470.4|27482.4|27475.4|27467.4|27460.4|69
1666782300000|2022-10-26 11:05:00|27474.9|27467.9|27457.4|27450.4|27474.9|27467.9|27452.4|27445.4|26
1666782600000|2022-10-26 11:10:00|27454.9|27447.9|27462.4|27455.4|27464.9|27457.9|27454.9|27447.9|21
1666782900000|2022-10-26 11:15:00|27459.9|27452.9|27472.4|27465.4|27477.4|27470.4|27454.9|27447.9|45
1666783200000|2022-10-26 11:20:00|27467.4|27460.4|27482.4|27475.4|27482.4|27475.4|27467.4|27460.4|94
1666783500000|2022-10-26 11:25:00|27479.9|27472.9|27477.4|27470.4|27487.4|27480.4|27462.4|27455.4|434
1666783800000|2022-10-26 11:30:00|27474.9|27467.9|27472.4|27465.4|27487.4|27480.4|27469.9|27462.9|35
1666784100000|2022-10-26 11:35:00|27469.9|27462.9|27467.4|27460.4|27472.4|27465.4|27462.4|27455.4|36
1666784400000|2022-10-26 11:40:00|27464.9|27457.9|27462.4|27455.4|27467.4|27460.4|27457.4|27450.4|30
1666784700000|2022-10-26 11:45:00|27457.4|27450.4|27452.4|27445.4|27459.9|27452.9|27447.4|27440.4|80
1666785000000|2022-10-26 11:50:00|27449.9|27442.9|27442.4|27435.4|27452.4|27445.4|27437.4|27430.4|150
1666785300000|2022-10-26 11:55:00|27444.9|27437.9|27452.4|27445.4|27457.4|27450.4|27442.4|27435.4|40
1666785600000|2022-10-26 12:00:00|27449.9|27442.9|27457.4|27450.4|27457.4|27450.4|27444.9|27437.9|113
1666785900000|2022-10-26 12:05:00|27454.9|27447.9|27454.9|27447.9|27462.4|27455.4|27447.4|27440.4|32
1666786200000|2022-10-26 12:10:00|27452.4|27445.4|27462.4|27455.4|27467.4|27460.4|27452.4|27445.4|60
1666786500000|2022-10-26 12:15:00|27467.4|27460.4|27457.4|27450.4|27467.4|27460.4|27452.4|27445.4|43
1666786800000|2022-10-26 12:20:00|27454.9|27447.9|27442.4|27435.4|27454.9|27447.9|27432.4|27425.4|86
1666787100000|2022-10-26 12:25:00|27444.9|27437.9|27447.4|27440.4|27449.9|27442.9|27442.4|27435.4|20
1666787400000|2022-10-26 12:30:00|27444.9|27437.9|27442.4|27435.4|27447.4|27440.4|27432.4|27425.4|119
1666787700000|2022-10-26 12:35:00|27439.9|27432.9|27424.9|27417.9|27442.4|27435.4|27422.4|27415.4|23
1666788000000|2022-10-26 12:40:00|27427.4|27420.4|27422.4|27415.4|27432.4|27425.4|27422.4|27415.4|47
1666788300000|2022-10-26 12:45:00|27417.4|27410.4|27427.4|27420.4|27427.4|27420.4|27407.4|27400.4|72
1666788600000|2022-10-26 12:50:00|27424.9|27417.9|27427.4|27420.4|27432.4|27425.4|27422.4|27415.4|29
1666788900000|2022-10-26 12:55:00|27424.9|27417.9|27442.4|27435.4|27442.4|27435.4|27422.4|27415.4|44
1666789200000|2022-10-26 13:00:00|27439.9|27432.9|27442.4|27435.4|27447.4|27440.4|27437.4|27430.4|80
1666789500000|2022-10-26 13:05:00|27439.9|27432.9|27437.4|27430.4|27442.4|27435.4|27427.4|27420.4|53
1666789800000|2022-10-26 13:10:00|27432.4|27425.4|27447.4|27440.4|27452.4|27445.4|27432.4|27425.4|68
1666790100000|2022-10-26 13:15:00|27449.9|27442.9|27439.9|27432.9|27452.4|27445.4|27437.4|27430.4|89
1666790400000|2022-10-26 13:20:00|27442.4|27435.4|27432.4|27425.4|27447.4|27440.4|27427.4|27420.4|56
1666790700000|2022-10-26 13:25:00|27427.4|27420.4|27427.4|27420.4|27437.4|27430.4|27422.4|27415.4|105
1666791000000|2022-10-26 13:30:00|27432.4|27425.4|27477.4|27470.4|27479.9|27472.9|27422.4|27415.4|563
1666791300000|2022-10-26 13:35:00|27472.4|27465.4|27497.4|27490.4|27497.4|27490.4|27462.4|27455.4|634
1666791600000|2022-10-26 13:40:00|27494.9|27487.9|27447.4|27440.4|27497.4|27490.4|27447.4|27440.4|338
1666791900000|2022-10-26 13:45:00|27444.9|27437.9|27482.4|27475.4|27497.4|27490.4|27444.9|27437.9|201
1666792200000|2022-10-26 13:50:00|27479.9|27472.9|27469.9|27462.9|27502.4|27495.4|27467.4|27460.4|241
1666792500000|2022-10-26 13:55:00|27467.4|27460.4|27459.9|27452.9|27487.4|27480.4|27454.9|27447.9|117
1666792800000|2022-10-26 14:00:00|27467.4|27460.4|27494.9|27487.9|27537.4|27530.4|27467.4|27460.4|837
1666793100000|2022-10-26 14:05:00|27492.4|27485.4|27507.4|27500.4|27529.9|27522.9|27477.4|27470.4|314
1666793400000|2022-10-26 14:10:00|27509.9|27502.9|27522.4|27515.4|27532.4|27525.4|27494.9|27487.9|245
1666793700000|2022-10-26 14:15:00|27524.9|27517.9|27547.4|27540.4|27552.4|27545.4|27507.4|27500.4|257
1666794000000|2022-10-26 14:20:00|27549.9|27542.9|27522.4|27515.4|27552.4|27545.4|27522.4|27515.4|145
1666794300000|2022-10-26 14:25:00|27524.9|27517.9|27562.4|27555.4|27572.4|27565.4|27522.4|27515.4|336
1666794600000|2022-10-26 14:30:00|27567.4|27560.4|27552.4|27545.4|27572.4|27565.4|27537.4|27530.4|143
1666794900000|2022-10-26 14:35:00|27549.9|27542.9|27572.4|27565.4|27577.4|27570.4|27547.4|27540.4|179
1666795200000|2022-10-26 14:40:00|27574.9|27567.9|27582.4|27575.4|27587.4|27580.4|27567.4|27560.4|174
1666795500000|2022-10-26 14:45:00|27577.4|27570.4|27592.4|27585.4|27602.4|27595.4|27577.4|27570.4|266
1666795800000|2022-10-26 14:50:00|27587.4|27580.4|27582.4|27575.4|27592.4|27585.4|27577.4|27570.4|286
1666796100000|2022-10-26 14:55:00|27579.9|27572.9|27562.4|27555.4|27582.4|27575.4|27557.4|27550.4|63
1666796400000|2022-10-26 15:00:00|27564.9|27557.9|27597.4|27590.4|27607.4|27600.4|27562.4|27555.4|228
1666796700000|2022-10-26 15:05:00|27592.4|27585.4|27612.4|27605.4|27617.4|27610.4|27582.4|27575.4|276
1666797000000|2022-10-26 15:10:00|27614.9|27607.9|27622.4|27615.4|27627.4|27620.4|27602.4|27595.4|135
1666797300000|2022-10-26 15:15:00|27624.9|27617.9|27627.4|27620.4|27632.4|27625.4|27612.4|27605.4|167
1666797600000|2022-10-26 15:20:00|27624.9|27617.9|27612.4|27605.4|27632.4|27625.4|27607.4|27600.4|201
1666797900000|2022-10-26 15:25:00|27609.9|27602.9|27607.4|27600.4|27617.4|27610.4|27602.4|27595.4|563
1666798200000|2022-10-26 15:30:00|27604.9|27597.9|27612.4|27605.4|27617.4|27610.4|27602.4|27595.4|405
1666798500000|2022-10-26 15:35:00|27609.9|27602.9|27619.9|27612.9|27622.4|27615.4|27597.4|27590.4|246
1666798800000|2022-10-26 15:40:00|27617.4|27610.4|27614.9|27607.9|27627.4|27620.4|27612.4|27605.4|120
1666799100000|2022-10-26 15:45:00|27612.4|27605.4|27602.4|27595.4|27617.4|27610.4|27592.4|27585.4|69
1666799400000|2022-10-26 15:50:00|27607.4|27600.4|27582.4|27575.4|27607.4|27600.4|27579.9|27572.9|153
1666799700000|2022-10-26 15:55:00|27587.4|27580.4|27592.4|27585.4|27597.4|27590.4|27582.4|27575.4|190
1666800000000|2022-10-26 16:00:00|27597.4|27590.4|27597.4|27590.4|27612.4|27605.4|27592.4|27585.4|158
1666800300000|2022-10-26 16:05:00|27594.9|27587.9|27587.4|27580.4|27597.4|27590.4|27582.4|27575.4|130
1666800600000|2022-10-26 16:10:00|27584.9|27577.9|27582.4|27575.4|27597.4|27590.4|27582.4|27575.4|120
1666800900000|2022-10-26 16:15:00|27584.9|27577.9|27594.9|27587.9|27597.4|27590.4|27572.4|27565.4|61
1666801200000|2022-10-26 16:20:00|27597.4|27590.4|27592.4|27585.4|27597.4|27590.4|27589.9|27582.9|92
1666801500000|2022-10-26 16:25:00|27597.4|27590.4|27574.9|27567.9|27597.4|27590.4|27564.9|27557.9|69
1666801800000|2022-10-26 16:30:00|27577.4|27570.4|27572.4|27565.4|27594.9|27587.9|27572.4|27565.4|75
1666802100000|2022-10-26 16:35:00|27577.4|27570.4|27567.4|27560.4|27582.4|27575.4|27567.4|27560.4|19
1666802400000|2022-10-26 16:40:00|27569.9|27562.9|27552.4|27545.4|27574.9|27567.9|27549.9|27542.9|289
1666802700000|2022-10-26 16:45:00|27549.9|27542.9|27537.4|27530.4|27557.4|27550.4|27532.4|27525.4|113
1666803000000|2022-10-26 16:50:00|27534.9|27527.9|27517.4|27510.4|27537.4|27530.4|27517.4|27510.4|51
1666803300000|2022-10-26 16:55:00|27514.9|27507.9|27502.4|27495.4|27522.4|27515.4|27487.4|27480.4|119
1666803600000|2022-10-26 17:00:00|27497.4|27490.4|27497.4|27490.4|27507.4|27500.4|27472.4|27465.4|290
1666803900000|2022-10-26 17:05:00|27502.4|27495.4|27487.4|27480.4|27502.4|27495.4|27482.4|27475.4|154
1666804200000|2022-10-26 17:10:00|27489.9|27482.9|27487.4|27480.4|27507.4|27500.4|27482.4|27475.4|118
1666804500000|2022-10-26 17:15:00|27489.9|27482.9|27492.4|27485.4|27492.4|27485.4|27472.4|27465.4|106
1666804800000|2022-10-26 17:20:00|27494.9|27487.9|27472.4|27465.4|27497.4|27490.4|27464.9|27457.9|169
1666805100000|2022-10-26 17:25:00|27474.9|27467.9|27454.9|27447.9|27474.9|27467.9|27452.4|27445.4|76
1666805400000|2022-10-26 17:30:00|27457.4|27450.4|27447.4|27440.4|27457.4|27450.4|27437.4|27430.4|173
1666805700000|2022-10-26 17:35:00|27449.9|27442.9|27464.9|27457.9|27467.4|27460.4|27447.4|27440.4|71
1666806000000|2022-10-26 17:40:00|27462.4|27455.4|27477.4|27470.4|27477.4|27470.4|27459.9|27452.9|92
1666806300000|2022-10-26 17:45:00|27479.9|27472.9|27464.9|27457.9|27482.4|27475.4|27464.9|27457.9|93
1666806600000|2022-10-26 17:50:00|27467.4|27460.4|27497.4|27490.4|27497.4|27490.4|27462.4|27455.4|106
1666806900000|2022-10-26 17:55:00|27494.9|27487.9|27497.4|27490.4|27507.4|27500.4|27482.4|27475.4|108
1666807200000|2022-10-26 18:00:00|27499.9|27492.9|27512.4|27505.4|27512.4|27505.4|27492.4|27485.4|41
1666807500000|2022-10-26 18:05:00|27514.9|27507.9|27509.9|27502.9|27517.4|27510.4|27507.4|27500.4|60
1666807800000|2022-10-26 18:10:00|27507.4|27500.4|27507.4|27500.4|27522.4|27515.4|27502.4|27495.4|39
1666808100000|2022-10-26 18:15:00|27504.9|27497.9|27487.4|27480.4|27507.4|27500.4|27487.4|27480.4|71
1666808400000|2022-10-26 18:20:00|27489.9|27482.9|27477.4|27470.4|27492.4|27485.4|27472.4|27465.4|62
1666808700000|2022-10-26 18:25:00|27479.9|27472.9|27462.4|27455.4|27487.4|27480.4|27457.4|27450.4|71
1666809000000|2022-10-26 18:30:00|27459.9|27452.9|27452.4|27445.4|27462.4|27455.4|27447.4|27440.4|100
1666809300000|2022-10-26 18:35:00|27454.9|27447.9|27472.4|27465.4|27477.4|27470.4|27452.4|27445.4|67
1666809600000|2022-10-26 18:40:00|27469.9|27462.9|27437.4|27430.4|27472.4|27465.4|27437.4|27430.4|107
1666809900000|2022-10-26 18:45:00|27439.9|27432.9|27444.9|27437.9|27452.4|27445.4|27434.9|27427.9|70
1666810200000|2022-10-26 18:50:00|27447.4|27440.4|27447.4|27440.4|27447.4|27440.4|27432.4|27425.4|46
1666810500000|2022-10-26 18:55:00|27444.9|27437.9|27452.4|27445.4|27462.4|27455.4|27432.4|27425.4|123
1666810800000|2022-10-26 19:00:00|27449.9|27442.9|27409.9|27402.9|27452.4|27445.4|27407.4|27400.4|206
1666811100000|2022-10-26 19:05:00|27407.4|27400.4|27427.4|27420.4|27427.4|27420.4|27407.4|27400.4|112
1666811400000|2022-10-26 19:10:00|27424.9|27417.9|27432.4|27425.4|27432.4|27425.4|27412.4|27405.4|113
1666811700000|2022-10-26 19:15:00|27434.9|27427.9|27452.4|27445.4|27457.4|27450.4|27432.4|27425.4|147
1666812000000|2022-10-26 19:20:00|27447.4|27440.4|27432.4|27425.4|27452.4|27445.4|27422.4|27415.4|90
1666812300000|2022-10-26 19:25:00|27437.4|27430.4|27437.4|27430.4|27442.4|27435.4|27422.4|27415.4|64
1666812600000|2022-10-26 19:30:00|27434.9|27427.9|27427.4|27420.4|27452.4|27445.4|27427.4|27420.4|106
1666812900000|2022-10-26 19:35:00|27429.9|27422.9|27429.9|27422.9|27437.4|27430.4|27419.9|27412.9|56
1666813200000|2022-10-26 19:40:00|27427.4|27420.4|27437.4|27430.4|27437.4|27430.4|27427.4|27420.4|375
1666813500000|2022-10-26 19:45:00|27434.9|27427.9|27432.4|27425.4|27442.4|27435.4|27422.4|27415.4|118
1666813800000|2022-10-26 19:50:00|27427.4|27420.4|27412.4|27405.4|27427.4|27420.4|27402.4|27395.4|271
1666814100000|2022-10-26 19:55:00|27407.4|27400.4|27392.4|27385.4|27407.4|27400.4|27382.4|27375.4|266
1666814400000|2022-10-26 20:00:00|27397.4|27390.4|27407.4|27400.4|27409.9|27402.9|27392.4|27385.4|133
1666814700000|2022-10-26 20:05:00|27404.9|27397.9|27407.4|27400.4|27432.4|27425.4|27377.4|27370.4|758
1666815000000|2022-10-26 20:10:00|27412.4|27405.4|27417.4|27410.4|27422.4|27415.4|27402.4|27395.4|91
1666815300000|2022-10-26 20:15:00|27414.9|27407.9|27407.4|27400.4|27417.4|27410.4|27407.4|27400.4|16
1666815600000|2022-10-26 20:20:00|27409.9|27402.9|27404.9|27397.9|27409.9|27402.9|27397.4|27390.4|47
1666815900000|2022-10-26 20:25:00|27407.4|27400.4|27427.4|27420.4|27432.4|27425.4|27404.9|27397.9|103
1666816200000|2022-10-26 20:30:00|27429.9|27422.9|27424.9|27417.9|27432.4|27425.4|27422.4|27415.4|14
1666816500000|2022-10-26 20:35:00|27422.4|27415.4|27427.4|27420.4|27427.4|27420.4|27422.4|27415.4|11
1666816800000|2022-10-26 20:40:00|27424.9|27417.9|27424.9|27417.9|27424.9|27417.9|27422.4|27415.4|12
1666817100000|2022-10-26 20:45:00|27427.4|27420.4|27429.9|27422.9|27432.4|27425.4|27422.4|27415.4|14
1666817400000|2022-10-26 20:50:00|27432.4|27425.4|27437.4|27430.4|27437.4|27430.4|27429.9|27422.9|14
1666817700000|2022-10-26 20:55:00|27439.9|27432.9|27456.4|27441.4|27456.4|27441.4|27437.4|27430.4|25
1666818000000|2022-10-26 21:00:00|27453.9|27438.9|27453.9|27438.9|27468.9|27453.9|27441.4|27426.4|2
1666818300000|2022-10-26 21:05:00|27451.4|27436.4|27451.4|27436.4|27451.4|27436.4|27451.4|27436.4|0
1666818600000|2022-10-26 21:10:00|27446.4|27431.4|27448.9|27433.9|27451.4|27436.4|27446.4|27431.4|2
1666818900000|2022-10-26 21:15:00|27460|27430|27459.5|27429.5|27461.2|27431.2|27458.9|27428.9|15132
1666819200000|2022-10-26 21:20:00|27459.7|27429.7|27459.2|27429.2|27461.4|27431.4|27459.2|27429.2|0
1666819500000|2022-10-26 21:25:00|27460.3|27430.3|27454.8|27424.8|27460.5|27430.5|27451.7|27421.7|0
1666819800000|2022-10-26 21:30:00|27457.5|27427.5|27462|27432|27462|27432|27455.9|27425.9|0
1666820100000|2022-10-26 21:35:00|27460|27430|27453.9|27423.9|27460.2|27430.2|27453.9|27423.9|0
1666820400000|2022-10-26 21:40:00|27453.8|27423.8|27447.7|27417.7|27455.4|27425.4|27446.4|27416.4|0
1666820700000|2022-10-26 21:45:00|27446.2|27416.2|27444.6|27414.6|27450.3|27420.3|27441.7|27411.7|0
1666821000000|2022-10-26 21:50:00|27445.9|27415.9|27434.2|27404.2|27445.9|27415.9|27433.8|27403.8|0
1666821300000|2022-10-26 21:55:00|27434.9|27404.9|27442.3|27412.3|27442.6|27412.6|27434.9|27404.9|0
1666821600000|2022-10-26 22:00:00|27420.5|27390.5|27398.9|27383.9|27437.9|27407.9|27391.4|27376.4|56
1666821900000|2022-10-26 22:05:00|27396.4|27381.4|27398.9|27383.9|27401.4|27386.4|27393.9|27378.9|27
1666822200000|2022-10-26 22:10:00|27401.4|27386.4|27398.9|27383.9|27401.4|27386.4|27398.9|27383.9|1
1666822500000|2022-10-26 22:15:00|27396.4|27381.4|27398.9|27383.9|27401.4|27386.4|27396.4|27381.4|3
1666822800000|2022-10-26 22:20:00|27401.4|27386.4|27418.9|27403.9|27421.4|27406.4|27401.4|27386.4|4
1666823100000|2022-10-26 22:25:00|27421.4|27406.4|27433.9|27418.9|27436.4|27421.4|27421.4|27406.4|8
1666823400000|2022-10-26 22:30:00|27436.4|27421.4|27428.9|27413.9|27438.9|27423.9|27426.4|27411.4|2
1666823700000|2022-10-26 22:35:00|27431.4|27416.4|27433.9|27418.9|27433.9|27418.9|27426.4|27411.4|1
1666824000000|2022-10-26 22:40:00|27431.4|27416.4|27433.9|27418.9|27433.9|27418.9|27428.9|27413.9|10
1666824300000|2022-10-26 22:45:00|27436.4|27421.4|27438.9|27423.9|27438.9|27423.9|27436.4|27421.4|18
1666824600000|2022-10-26 22:50:00|27436.4|27421.4|27448.9|27433.9|27448.9|27433.9|27431.4|27416.4|16
1666824900000|2022-10-26 22:55:00|27446.4|27431.4|27448.9|27433.9|27448.9|27433.9|27438.9|27423.9|8
1666825200000|2022-10-26 23:00:00|27451.4|27436.4|27481.4|27466.4|27486.4|27471.4|27448.9|27433.9|53
1666825500000|2022-10-26 23:05:00|27478.9|27463.9|27468.9|27453.9|27478.9|27463.9|27468.9|27453.9|4
1666825800000|2022-10-26 23:10:00|27466.4|27451.4|27463.9|27448.9|27466.4|27451.4|27461.4|27446.4|5
1666826100000|2022-10-26 23:15:00|27461.4|27446.4|27461.4|27446.4|27466.4|27451.4|27461.4|27446.4|1
1666826400000|2022-10-26 23:20:00|27463.9|27448.9|27461.4|27446.4|27463.9|27448.9|27461.4|27446.4|3
1666827000000|2022-10-26 23:30:00|27457.4|27450.4|27464.9|27457.9|27477.4|27470.4|27442.4|27435.4|18006
1666827300000|2022-10-26 23:35:00|27467.4|27460.4|27437.4|27430.4|27467.4|27460.4|27437.4|27430.4|109
1666827600000|2022-10-26 23:40:00|27442.4|27435.4|27442.4|27435.4|27462.4|27455.4|27437.4|27430.4|262
1666827900000|2022-10-26 23:45:00|27444.9|27437.9|27417.4|27410.4|27452.4|27445.4|27414.9|27407.9|348
1666828200000|2022-10-26 23:50:00|27414.9|27407.9|27402.4|27395.4|27417.4|27410.4|27382.4|27375.4|452
1666828500000|2022-10-26 23:55:00|27407.4|27400.4|27417.4|27410.4|27417.4|27410.4|27402.4|27395.4|305
1666828800000|2022-10-27 00:00:00|27402.4|27395.4|27402.4|27395.4|27407.4|27400.4|27327.4|27320.4|2239
1666829100000|2022-10-27 00:05:00|27399.9|27392.9|27392.4|27385.4|27419.9|27412.9|27359.9|27352.9|725
1666829400000|2022-10-27 00:10:00|27394.9|27387.9|27397.4|27390.4|27439.9|27432.9|27379.9|27372.9|616
1666829700000|2022-10-27 00:15:00|27407.4|27400.4|27402.4|27395.4|27422.4|27415.4|27384.9|27377.9|330
1666830000000|2022-10-27 00:20:00|27404.9|27397.9|27432.4|27425.4|27447.4|27440.4|27404.9|27397.9|307
1666830300000|2022-10-27 00:25:00|27434.9|27427.9|27417.4|27410.4|27434.9|27427.9|27407.4|27400.4|240
1666830600000|2022-10-27 00:30:00|27419.9|27412.9|27382.4|27375.4|27419.9|27412.9|27377.4|27370.4|388
1666830900000|2022-10-27 00:35:00|27379.9|27372.9|27384.9|27377.9|27387.4|27380.4|27362.4|27355.4|351
1666831200000|2022-10-27 00:40:00|27382.4|27375.4|27392.4|27385.4|27402.4|27395.4|27372.4|27365.4|220
1666831500000|2022-10-27 00:45:00|27397.4|27390.4|27362.4|27355.4|27402.4|27395.4|27357.4|27350.4|375
1666831800000|2022-10-27 00:50:00|27364.9|27357.9|27347.4|27340.4|27367.4|27360.4|27344.9|27337.9|393
1666832100000|2022-10-27 00:55:00|27349.9|27342.9|27354.9|27347.9|27372.4|27365.4|27347.4|27340.4|256
1666832400000|2022-10-27 01:00:00|27357.4|27350.4|27407.4|27400.4|27414.9|27407.9|27352.4|27345.4|624
1666832700000|2022-10-27 01:05:00|27412.4|27405.4|27407.4|27400.4|27424.9|27417.9|27392.4|27385.4|275
1666833000000|2022-10-27 01:10:00|27404.9|27397.9|27417.4|27410.4|27417.4|27410.4|27402.4|27395.4|290
1666833300000|2022-10-27 01:15:00|27422.4|27415.4|27422.4|27415.4|27427.4|27420.4|27392.4|27385.4|325
1666833600000|2022-10-27 01:20:00|27417.4|27410.4|27387.4|27380.4|27422.4|27415.4|27384.9|27377.9|200
1666833900000|2022-10-27 01:25:00|27389.9|27382.9|27407.4|27400.4|27407.4|27400.4|27372.4|27365.4|205
1666834200000|2022-10-27 01:30:00|27409.9|27402.9|27407.4|27400.4|27412.4|27405.4|27392.4|27385.4|317
1666834500000|2022-10-27 01:35:00|27402.4|27395.4|27402.4|27395.4|27417.4|27410.4|27392.4|27385.4|239
1666834800000|2022-10-27 01:40:00|27407.4|27400.4|27407.4|27400.4|27417.4|27410.4|27392.4|27385.4|291
1666835100000|2022-10-27 01:45:00|27404.9|27397.9|27397.4|27390.4|27422.4|27415.4|27392.4|27385.4|246
1666835400000|2022-10-27 01:50:00|27399.9|27392.9|27417.4|27410.4|27422.4|27415.4|27397.4|27390.4|313
1666835700000|2022-10-27 01:55:00|27419.9|27412.9|27427.4|27420.4|27437.4|27430.4|27417.4|27410.4|164
1666836000000|2022-10-27 02:00:00|27422.4|27415.4|27422.4|27415.4|27427.4|27420.4|27412.4|27405.4|131
1666836300000|2022-10-27 02:05:00|27424.9|27417.9|27437.4|27430.4|27447.4|27440.4|27422.4|27415.4|199
1666836600000|2022-10-27 02:10:00|27432.4|27425.4|27427.4|27420.4|27434.9|27427.9|27407.4|27400.4|317
1666836900000|2022-10-27 02:15:00|27424.9|27417.9|27417.4|27410.4|27432.4|27425.4|27414.9|27407.9|75
1666837200000|2022-10-27 02:20:00|27414.9|27407.9|27422.4|27415.4|27424.9|27417.9|27404.9|27397.9|129
1666837500000|2022-10-27 02:25:00|27419.9|27412.9|27392.4|27385.4|27422.4|27415.4|27382.4|27375.4|179
1666837800000|2022-10-27 02:30:00|27389.9|27382.9|27389.9|27382.9|27399.9|27392.9|27387.4|27380.4|125
1666838100000|2022-10-27 02:35:00|27387.4|27380.4|27372.4|27365.4|27389.9|27382.9|27372.4|27365.4|122
1666838400000|2022-10-27 02:40:00|27369.9|27362.9|27359.9|27352.9|27374.9|27367.9|27357.4|27350.4|254
1666838700000|2022-10-27 02:45:00|27357.4|27350.4|27367.4|27360.4|27372.4|27365.4|27357.4|27350.4|82
1666839000000|2022-10-27 02:50:00|27362.4|27355.4|27352.4|27345.4|27367.4|27360.4|27352.4|27345.4|187
1666839300000|2022-10-27 02:55:00|27357.4|27350.4|27352.4|27345.4|27362.4|27355.4|27347.4|27340.4|138
1666839600000|2022-10-27 03:00:00|27354.9|27347.9|27357.4|27350.4|27362.4|27355.4|27352.4|27345.4|98
1666839900000|2022-10-27 03:05:00|27352.4|27345.4|27374.9|27367.9|27374.9|27367.9|27352.4|27345.4|167
1666840200000|2022-10-27 03:10:00|27377.4|27370.4|27362.4|27355.4|27377.4|27370.4|27352.4|27345.4|78
1666840500000|2022-10-27 03:15:00|27367.4|27360.4|27357.4|27350.4|27367.4|27360.4|27357.4|27350.4|59
1666840800000|2022-10-27 03:20:00|27354.9|27347.9|27347.4|27340.4|27354.9|27347.9|27347.4|27340.4|49
1666841100000|2022-10-27 03:25:00|27344.9|27337.9|27342.4|27335.4|27347.4|27340.4|27337.4|27330.4|175
1666841400000|2022-10-27 03:30:00|27344.9|27337.9|27362.4|27355.4|27364.9|27357.9|27342.4|27335.4|295
1666841700000|2022-10-27 03:35:00|27359.9|27352.9|27367.4|27360.4|27367.4|27360.4|27352.4|27345.4|171
1666842000000|2022-10-27 03:40:00|27364.9|27357.9|27372.4|27365.4|27372.4|27365.4|27359.9|27352.9|139
1666842300000|2022-10-27 03:45:00|27369.9|27362.9|27382.4|27375.4|27382.4|27375.4|27369.9|27362.9|141
1666842600000|2022-10-27 03:50:00|27379.9|27372.9|27397.4|27390.4|27397.4|27390.4|27377.4|27370.4|322
1666842900000|2022-10-27 03:55:00|27392.4|27385.4|27392.4|27385.4|27397.4|27390.4|27387.4|27380.4|168
1666843200000|2022-10-27 04:00:00|27387.4|27380.4|27384.9|27377.9|27392.4|27385.4|27379.9|27372.9|252
1666843500000|2022-10-27 04:05:00|27387.4|27380.4|27392.4|27385.4|27392.4|27385.4|27382.4|27375.4|101
1666843800000|2022-10-27 04:10:00|27389.9|27382.9|27387.4|27380.4|27392.4|27385.4|27387.4|27380.4|154
1666844100000|2022-10-27 04:15:00|27389.9|27382.9|27392.4|27385.4|27392.4|27385.4|27382.4|27375.4|240
1666844400000|2022-10-27 04:20:00|27389.9|27382.9|27397.4|27390.4|27397.4|27390.4|27382.4|27375.4|235
1666844700000|2022-10-27 04:25:00|27402.4|27395.4|27399.9|27392.9|27402.4|27395.4|27392.4|27385.4|240
1666845000000|2022-10-27 04:30:00|27397.4|27390.4|27392.4|27385.4|27402.4|27395.4|27392.4|27385.4|162
1666845300000|2022-10-27 04:35:00|27394.9|27387.9|27387.4|27380.4|27397.4|27390.4|27374.9|27367.9|243
1666845600000|2022-10-27 04:40:00|27384.9|27377.9|27377.4|27370.4|27387.4|27380.4|27377.4|27370.4|136
1666845900000|2022-10-27 04:45:00|27374.9|27367.9|27382.4|27375.4|27387.4|27380.4|27372.4|27365.4|165
1666846200000|2022-10-27 04:50:00|27384.9|27377.9|27392.4|27385.4|27392.4|27385.4|27382.4|27375.4|134
1666846500000|2022-10-27 04:55:00|27387.4|27380.4|27387.4|27380.4|27392.4|27385.4|27382.4|27375.4|197
1666846800000|2022-10-27 05:00:00|27382.4|27375.4|27372.4|27365.4|27389.9|27382.9|27372.4|27365.4|366
1666847100000|2022-10-27 05:05:00|27369.9|27362.9|27362.4|27355.4|27372.4|27365.4|27357.4|27350.4|322
1666847400000|2022-10-27 05:10:00|27359.9|27352.9|27362.4|27355.4|27362.4|27355.4|27352.4|27345.4|208
1666847700000|2022-10-27 05:15:00|27357.4|27350.4|27352.4|27345.4|27367.4|27360.4|27352.4|27345.4|249
1666848000000|2022-10-27 05:20:00|27357.4|27350.4|27352.4|27345.4|27359.9|27352.9|27352.4|27345.4|361
1666848300000|2022-10-27 05:25:00|27347.4|27340.4|27342.4|27335.4|27352.4|27345.4|27342.4|27335.4|487
1666848600000|2022-10-27 05:30:00|27347.4|27340.4|27352.4|27345.4|27357.4|27350.4|27347.4|27340.4|436
1666848900000|2022-10-27 05:35:00|27354.9|27347.9|27352.4|27345.4|27362.4|27355.4|27347.4|27340.4|485
1666849200000|2022-10-27 05:40:00|27354.9|27347.9|27349.9|27342.9|27357.4|27350.4|27347.4|27340.4|355
1666849500000|2022-10-27 05:45:00|27352.4|27345.4|27352.4|27345.4|27357.4|27350.4|27347.4|27340.4|406
1666849800000|2022-10-27 05:50:00|27357.4|27350.4|27347.4|27340.4|27357.4|27350.4|27339.9|27332.9|345
1666850100000|2022-10-27 05:55:00|27349.9|27342.9|27337.4|27330.4|27352.4|27345.4|27332.4|27325.4|765
1666850400000|2022-10-27 06:00:00|27332.4|27325.4|27297.4|27290.4|27339.9|27332.9|27297.4|27290.4|1536
1666850700000|2022-10-27 06:05:00|27294.9|27287.9|27302.4|27295.4|27302.4|27295.4|27282.4|27275.4|1063
1666851000000|2022-10-27 06:10:00|27297.4|27290.4|27297.4|27290.4|27312.4|27305.4|27297.4|27290.4|492
1666851300000|2022-10-27 06:15:00|27302.4|27295.4|27302.4|27295.4|27302.4|27295.4|27297.4|27290.4|277
1666851600000|2022-10-27 06:20:00|27299.9|27292.9|27282.4|27275.4|27302.4|27295.4|27277.4|27270.4|245
1666851900000|2022-10-27 06:25:00|27287.4|27280.4|27287.4|27280.4|27297.4|27290.4|27282.4|27275.4|83
1666852200000|2022-10-27 06:30:00|27284.9|27277.9|27284.9|27277.9|27297.4|27290.4|27282.4|27275.4|220
1666852500000|2022-10-27 06:35:00|27287.4|27280.4|27292.4|27285.4|27297.4|27290.4|27287.4|27280.4|42
1666852800000|2022-10-27 06:40:00|27294.9|27287.9|27292.4|27285.4|27302.4|27295.4|27287.4|27280.4|112
1666853100000|2022-10-27 06:45:00|27297.4|27290.4|27292.4|27285.4|27304.9|27297.9|27292.4|27285.4|34
1666853400000|2022-10-27 06:50:00|27297.4|27290.4|27297.4|27290.4|27299.9|27292.9|27292.4|27285.4|35
1666853700000|2022-10-27 06:55:00|27292.4|27285.4|27279.9|27272.9|27302.4|27295.4|27272.4|27265.4|88
1666854000000|2022-10-27 07:00:00|27282.4|27275.4|27277.4|27270.4|27289.9|27282.9|27267.4|27260.4|125
1666854300000|2022-10-27 07:05:00|27274.9|27267.9|27279.9|27272.9|27282.4|27275.4|27257.4|27250.4|130
1666854600000|2022-10-27 07:10:00|27282.4|27275.4|27267.4|27260.4|27287.4|27280.4|27267.4|27260.4|93
1666854900000|2022-10-27 07:15:00|27272.4|27265.4|27267.4|27260.4|27282.4|27275.4|27259.9|27252.9|48
1666855200000|2022-10-27 07:20:00|27272.4|27265.4|27257.4|27250.4|27287.4|27280.4|27257.4|27250.4|96
1666855500000|2022-10-27 07:25:00|27259.9|27252.9|27252.4|27245.4|27274.9|27267.9|27247.4|27240.4|170
1666855800000|2022-10-27 07:30:00|27247.4|27240.4|27262.4|27255.4|27269.9|27262.9|27247.4|27240.4|232
1666856100000|2022-10-27 07:35:00|27267.4|27260.4|27267.4|27260.4|27272.4|27265.4|27257.4|27250.4|84
1666856400000|2022-10-27 07:40:00|27262.4|27255.4|27272.4|27265.4|27277.4|27270.4|27262.4|27255.4|46
1666856700000|2022-10-27 07:45:00|27274.9|27267.9|27262.4|27255.4|27277.4|27270.4|27257.4|27250.4|58
1666857000000|2022-10-27 07:50:00|27264.9|27257.9|27272.4|27265.4|27272.4|27265.4|27262.4|27255.4|34
1666857300000|2022-10-27 07:55:00|27269.9|27262.9|27277.4|27270.4|27282.4|27275.4|27267.4|27260.4|122
1666857600000|2022-10-27 08:00:00|27272.4|27265.4|27292.4|27285.4|27297.4|27290.4|27272.4|27265.4|200
1666857900000|2022-10-27 08:05:00|27289.9|27282.9|27287.4|27280.4|27297.4|27290.4|27277.4|27270.4|265
1666858200000|2022-10-27 08:10:00|27284.9|27277.9|27312.4|27305.4|27317.4|27310.4|27282.4|27275.4|148
1666858500000|2022-10-27 08:15:00|27317.4|27310.4|27312.4|27305.4|27332.4|27325.4|27312.4|27305.4|235
1666858800000|2022-10-27 08:20:00|27309.9|27302.9|27297.4|27290.4|27312.4|27305.4|27292.4|27285.4|73
1666859100000|2022-10-27 08:25:00|27294.9|27287.9|27297.4|27290.4|27307.4|27300.4|27292.4|27285.4|61
1666859400000|2022-10-27 08:30:00|27294.9|27287.9|27302.4|27295.4|27307.4|27300.4|27292.4|27285.4|16
1666859700000|2022-10-27 08:35:00|27299.9|27292.9|27297.4|27290.4|27302.4|27295.4|27292.4|27285.4|35
1666860000000|2022-10-27 08:40:00|27294.9|27287.9|27297.4|27290.4|27297.4|27290.4|27282.4|27275.4|52
1666860300000|2022-10-27 08:45:00|27294.9|27287.9|27307.4|27300.4|27309.9|27302.9|27287.4|27280.4|45
1666860600000|2022-10-27 08:50:00|27309.9|27302.9|27302.4|27295.4|27317.4|27310.4|27302.4|27295.4|25
1666860900000|2022-10-27 08:55:00|27304.9|27297.9|27297.4|27290.4|27307.4|27300.4|27297.4|27290.4|17
1666861200000|2022-10-27 09:00:00|27299.9|27292.9|27294.9|27287.9|27299.9|27292.9|27292.4|27285.4|25
1666861500000|2022-10-27 09:05:00|27292.4|27285.4|27282.4|27275.4|27292.4|27285.4|27272.4|27265.4|69
1666861800000|2022-10-27 09:10:00|27279.9|27272.9|27277.4|27270.4|27292.4|27285.4|27277.4|27270.4|27
1666862100000|2022-10-27 09:15:00|27274.9|27267.9|27292.4|27285.4|27297.4|27290.4|27274.9|27267.9|14
1666862400000|2022-10-27 09:20:00|27294.9|27287.9|27289.9|27282.9|27302.4|27295.4|27289.9|27282.9|39
1666862700000|2022-10-27 09:25:00|27292.4|27285.4|27292.4|27285.4|27292.4|27285.4|27282.4|27275.4|16
1666863000000|2022-10-27 09:30:00|27287.4|27280.4|27282.4|27275.4|27297.4|27290.4|27274.9|27267.9|51
1666863300000|2022-10-27 09:35:00|27284.9|27277.9|27277.4|27270.4|27294.9|27287.9|27274.9|27267.9|73
1666863600000|2022-10-27 09:40:00|27279.9|27272.9|27282.4|27275.4|27287.4|27280.4|27277.4|27270.4|33
1666863900000|2022-10-27 09:45:00|27279.9|27272.9|27282.4|27275.4|27287.4|27280.4|27277.4|27270.4|12
1666864200000|2022-10-27 09:50:00|27287.4|27280.4|27282.4|27275.4|27297.4|27290.4|27282.4|27275.4|58
1666864500000|2022-10-27 09:55:00|27279.9|27272.9|27272.4|27265.4|27282.4|27275.4|27267.4|27260.4|33
1666864800000|2022-10-27 10:00:00|27274.9|27267.9|27277.4|27270.4|27282.4|27275.4|27272.4|27265.4|28
1666865100000|2022-10-27 10:05:00|27279.9|27272.9|27277.4|27270.4|27287.4|27280.4|27274.9|27267.9|40
1666865400000|2022-10-27 10:10:00|27279.9|27272.9|27287.4|27280.4|27287.4|27280.4|27277.4|27270.4|22
1666865700000|2022-10-27 10:15:00|27284.9|27277.9|27282.4|27275.4|27287.4|27280.4|27277.4|27270.4|16
1666866000000|2022-10-27 10:20:00|27279.9|27272.9|27282.4|27275.4|27282.4|27275.4|27272.4|27265.4|31
1666866300000|2022-10-27 10:25:00|27279.9|27272.9|27269.9|27262.9|27282.4|27275.4|27264.9|27257.9|20
1666866600000|2022-10-27 10:30:00|27267.4|27260.4|27277.4|27270.4|27282.4|27275.4|27267.4|27260.4|73
1666866900000|2022-10-27 10:35:00|27274.9|27267.9|27267.4|27260.4|27277.4|27270.4|27254.9|27247.9|62
1666867200000|2022-10-27 10:40:00|27269.9|27262.9|27257.4|27250.4|27269.9|27262.9|27252.4|27245.4|68
1666867500000|2022-10-27 10:45:00|27254.9|27247.9|27262.4|27255.4|27267.4|27260.4|27252.4|27245.4|53
1666867800000|2022-10-27 10:50:00|27259.9|27252.9|27257.4|27250.4|27267.4|27260.4|27252.4|27245.4|23
1666868100000|2022-10-27 10:55:00|27252.4|27245.4|27257.4|27250.4|27262.4|27255.4|27252.4|27245.4|44
1666868400000|2022-10-27 11:00:00|27254.9|27247.9|27272.4|27265.4|27277.4|27270.4|27254.9|27247.9|100
1666868700000|2022-10-27 11:05:00|27269.9|27262.9|27277.4|27270.4|27277.4|27270.4|27262.4|27255.4|55
1666869000000|2022-10-27 11:10:00|27274.9|27267.9|27277.4|27270.4|27282.4|27275.4|27272.4|27265.4|30
1666869300000|2022-10-27 11:15:00|27274.9|27267.9|27292.4|27285.4|27292.4|27285.4|27269.9|27262.9|31
1666869600000|2022-10-27 11:20:00|27287.4|27280.4|27292.4|27285.4|27297.4|27290.4|27282.4|27275.4|72
1666869900000|2022-10-27 11:25:00|27289.9|27282.9|27297.4|27290.4|27297.4|27290.4|27287.4|27280.4|70
1666870200000|2022-10-27 11:30:00|27294.9|27287.9|27302.4|27295.4|27302.4|27295.4|27287.4|27280.4|92
1666870500000|2022-10-27 11:35:00|27299.9|27292.9|27292.4|27285.4|27302.4|27295.4|27284.9|27277.9|149
1666870800000|2022-10-27 11:40:00|27294.9|27287.9|27277.4|27270.4|27297.4|27290.4|27277.4|27270.4|33
1666871100000|2022-10-27 11:45:00|27279.9|27272.9|27272.4|27265.4|27282.4|27275.4|27272.4|27265.4|89
1666871400000|2022-10-27 11:50:00|27277.4|27270.4|27267.4|27260.4|27277.4|27270.4|27267.4|27260.4|49
1666871700000|2022-10-27 11:55:00|27269.9|27262.9|27267.4|27260.4|27269.9|27262.9|27257.4|27250.4|106
1666872000000|2022-10-27 12:00:00|27264.9|27257.9|27262.4|27255.4|27267.4|27260.4|27257.4|27250.4|45
1666872300000|2022-10-27 12:05:00|27264.9|27257.9|27262.4|27255.4|27267.4|27260.4|27257.4|27250.4|38
1666872600000|2022-10-27 12:10:00|27264.9|27257.9|27277.4|27270.4|27277.4|27270.4|27262.4|27255.4|141
1666872900000|2022-10-27 12:15:00|27274.9|27267.9|27277.4|27270.4|27304.9|27297.9|27254.9|27247.9|377
1666873200000|2022-10-27 12:20:00|27272.4|27265.4|27297.4|27290.4|27307.4|27300.4|27259.9|27252.9|217
1666873500000|2022-10-27 12:25:00|27294.9|27287.9|27289.9|27282.9|27302.4|27295.4|27282.4|27275.4|146
1666873800000|2022-10-27 12:30:00|27304.9|27297.9|27332.4|27325.4|27367.4|27360.4|27287.4|27280.4|840
1666874100000|2022-10-27 12:35:00|27329.9|27322.9|27292.4|27285.4|27347.4|27340.4|27282.4|27275.4|412
1666874400000|2022-10-27 12:40:00|27297.4|27290.4|27297.4|27290.4|27307.4|27300.4|27277.4|27270.4|100
1666874700000|2022-10-27 12:45:00|27302.4|27295.4|27292.4|27285.4|27324.9|27317.9|27272.4|27265.4|216
1666875000000|2022-10-27 12:50:00|27294.9|27287.9|27297.4|27290.4|27307.4|27300.4|27282.4|27275.4|147
1666875300000|2022-10-27 12:55:00|27299.9|27292.9|27327.4|27320.4|27337.4|27330.4|27294.9|27287.9|208
1666875600000|2022-10-27 13:00:00|27332.4|27325.4|27329.9|27322.9|27339.9|27332.9|27304.9|27297.9|162
1666875900000|2022-10-27 13:05:00|27332.4|27325.4|27344.9|27337.9|27347.4|27340.4|27322.4|27315.4|238
1666876200000|2022-10-27 13:10:00|27342.4|27335.4|27329.9|27322.9|27347.4|27340.4|27322.4|27315.4|151
1666876500000|2022-10-27 13:15:00|27332.4|27325.4|27332.4|27325.4|27352.4|27345.4|27322.4|27315.4|186
1666876800000|2022-10-27 13:20:00|27329.9|27322.9|27312.4|27305.4|27342.4|27335.4|27307.4|27300.4|122
1666877100000|2022-10-27 13:25:00|27317.4|27310.4|27302.4|27295.4|27322.4|27315.4|27302.4|27295.4|115
1666877400000|2022-10-27 13:30:00|27307.4|27300.4|27332.4|27325.4|27347.4|27340.4|27307.4|27300.4|353
1666877700000|2022-10-27 13:35:00|27337.4|27330.4|27304.9|27297.9|27344.9|27337.9|27302.4|27295.4|404
1666878000000|2022-10-27 13:40:00|27307.4|27300.4|27312.4|27305.4|27312.4|27305.4|27277.4|27270.4|297
1666878300000|2022-10-27 13:45:00|27309.9|27302.9|27262.4|27255.4|27319.9|27312.9|27259.9|27252.9|468
1666878600000|2022-10-27 13:50:00|27259.9|27252.9|27212.4|27205.4|27269.9|27262.9|27212.4|27205.4|561
1666878900000|2022-10-27 13:55:00|27214.9|27207.9|27227.4|27220.4|27234.9|27227.9|27197.4|27190.4|303
1666879200000|2022-10-27 14:00:00|27222.4|27215.4|27252.4|27245.4|27257.4|27250.4|27212.4|27205.4|197
1666879500000|2022-10-27 14:05:00|27247.4|27240.4|27282.4|27275.4|27287.4|27280.4|27247.4|27240.4|292
1666879800000|2022-10-27 14:10:00|27277.4|27270.4|27342.4|27335.4|27347.4|27340.4|27262.4|27255.4|447
1666880100000|2022-10-27 14:15:00|27339.9|27332.9|27352.4|27345.4|27357.4|27350.4|27334.9|27327.9|218
1666880400000|2022-10-27 14:20:00|27354.9|27347.9|27349.9|27342.9|27367.4|27360.4|27339.9|27332.9|212
1666880700000|2022-10-27 14:25:00|27347.4|27340.4|27354.9|27347.9|27367.4|27360.4|27342.4|27335.4|142
1666881000000|2022-10-27 14:30:00|27352.4|27345.4|27347.4|27340.4|27367.4|27360.4|27342.4|27335.4|277
1666881300000|2022-10-27 14:35:00|27344.9|27337.9|27322.4|27315.4|27347.4|27340.4|27312.4|27305.4|210
1666881600000|2022-10-27 14:40:00|27324.9|27317.9|27307.4|27300.4|27327.4|27320.4|27294.9|27287.9|120
1666881900000|2022-10-27 14:45:00|27304.9|27297.9|27309.9|27302.9|27327.4|27320.4|27299.9|27292.9|167
1666882200000|2022-10-27 14:50:00|27307.4|27300.4|27337.4|27330.4|27342.4|27335.4|27307.4|27300.4|117
1666882500000|2022-10-27 14:55:00|27339.9|27332.9|27297.4|27290.4|27342.4|27335.4|27294.9|27287.9|131
1666882800000|2022-10-27 15:00:00|27292.4|27285.4|27297.4|27290.4|27322.4|27315.4|27282.4|27275.4|241
1666883100000|2022-10-27 15:05:00|27292.4|27285.4|27307.4|27300.4|27314.9|27307.9|27282.4|27275.4|134
1666883400000|2022-10-27 15:10:00|27309.9|27302.9|27287.4|27280.4|27322.4|27315.4|27287.4|27280.4|262
1666883700000|2022-10-27 15:15:00|27289.9|27282.9|27267.4|27260.4|27292.4|27285.4|27257.4|27250.4|127
1666884000000|2022-10-27 15:20:00|27264.9|27257.9|27277.4|27270.4|27287.4|27280.4|27257.4|27250.4|146
1666884300000|2022-10-27 15:25:00|27282.4|27275.4|27262.4|27255.4|27282.4|27275.4|27247.4|27240.4|207
1666884600000|2022-10-27 15:30:00|27257.4|27250.4|27252.4|27245.4|27272.4|27265.4|27232.4|27225.4|281
1666884900000|2022-10-27 15:35:00|27247.4|27240.4|27212.4|27205.4|27267.4|27260.4|27207.4|27200.4|217
1666885200000|2022-10-27 15:40:00|27209.9|27202.9|27187.4|27180.4|27217.4|27210.4|27182.4|27175.4|238
1666885500000|2022-10-27 15:45:00|27189.9|27182.9|27192.4|27185.4|27202.4|27195.4|27172.4|27165.4|92
1666885800000|2022-10-27 15:50:00|27197.4|27190.4|27192.4|27185.4|27197.4|27190.4|27182.4|27175.4|141
1666886100000|2022-10-27 15:55:00|27194.9|27187.9|27182.4|27175.4|27197.4|27190.4|27177.4|27170.4|131
1666886400000|2022-10-27 16:00:00|27187.4|27180.4|27202.4|27195.4|27212.4|27205.4|27172.4|27165.4|132
1666886700000|2022-10-27 16:05:00|27199.9|27192.9|27192.4|27185.4|27212.4|27205.4|27192.4|27185.4|287
1666887000000|2022-10-27 16:10:00|27187.4|27180.4|27192.4|27185.4|27197.4|27190.4|27177.4|27170.4|72
1666887300000|2022-10-27 16:15:00|27187.4|27180.4|27177.4|27170.4|27204.9|27197.9|27177.4|27170.4|130
1666887600000|2022-10-27 16:20:00|27179.9|27172.9|27167.4|27160.4|27182.4|27175.4|27162.4|27155.4|112
1666887900000|2022-10-27 16:25:00|27172.4|27165.4|27127.4|27120.4|27172.4|27165.4|27127.4|27120.4|193
1666888200000|2022-10-27 16:30:00|27129.9|27122.9|27172.4|27165.4|27177.4|27170.4|27129.9|27122.9|161
1666888500000|2022-10-27 16:35:00|27174.9|27167.9|27167.4|27160.4|27177.4|27170.4|27162.4|27155.4|54
1666888800000|2022-10-27 16:40:00|27169.9|27162.9|27167.4|27160.4|27177.4|27170.4|27162.4|27155.4|134
1666889100000|2022-10-27 16:45:00|27164.9|27157.9|27187.4|27180.4|27192.4|27185.4|27164.9|27157.9|110
1666889400000|2022-10-27 16:50:00|27189.9|27182.9|27187.4|27180.4|27192.4|27185.4|27182.4|27175.4|141
1666889700000|2022-10-27 16:55:00|27184.9|27177.9|27187.4|27180.4|27192.4|27185.4|27177.4|27170.4|70
1666890000000|2022-10-27 17:00:00|27189.9|27182.9|27177.4|27170.4|27192.4|27185.4|27162.4|27155.4|87
1666890300000|2022-10-27 17:05:00|27174.9|27167.9|27217.4|27210.4|27217.4|27210.4|27174.9|27167.9|104
1666890600000|2022-10-27 17:10:00|27214.9|27207.9|27207.4|27200.4|27217.4|27210.4|27199.9|27192.9|73
1666890900000|2022-10-27 17:15:00|27209.9|27202.9|27207.4|27200.4|27217.4|27210.4|27187.4|27180.4|603
1666891200000|2022-10-27 17:20:00|27204.9|27197.9|27207.4|27200.4|27222.4|27215.4|27202.4|27195.4|69
1666891500000|2022-10-27 17:25:00|27204.9|27197.9|27182.4|27175.4|27204.9|27197.9|27177.4|27170.4|74
1666891800000|2022-10-27 17:30:00|27184.9|27177.9|27162.4|27155.4|27187.4|27180.4|27159.9|27152.9|79
1666892100000|2022-10-27 17:35:00|27164.9|27157.9|27159.9|27152.9|27177.4|27170.4|27159.9|27152.9|24
1666892400000|2022-10-27 17:40:00|27157.4|27150.4|27167.4|27160.4|27177.4|27170.4|27157.4|27150.4|34
1666892700000|2022-10-27 17:45:00|27169.9|27162.9|27167.4|27160.4|27177.4|27170.4|27157.4|27150.4|44
1666893000000|2022-10-27 17:50:00|27164.9|27157.9|27154.9|27147.9|27167.4|27160.4|27152.4|27145.4|28
1666893300000|2022-10-27 17:55:00|27157.4|27150.4|27147.4|27140.4|27167.4|27160.4|27147.4|27140.4|39
1666893600000|2022-10-27 18:00:00|27149.9|27142.9|27147.4|27140.4|27157.4|27150.4|27142.4|27135.4|68
1666893900000|2022-10-27 18:05:00|27144.9|27137.9|27127.4|27120.4|27147.4|27140.4|27127.4|27120.4|46
1666894200000|2022-10-27 18:10:00|27132.4|27125.4|27124.9|27117.9|27132.4|27125.4|27107.4|27100.4|128
1666894500000|2022-10-27 18:15:00|27127.4|27120.4|27122.4|27115.4|27127.4|27120.4|27112.4|27105.4|117
1666894800000|2022-10-27 18:20:00|27124.9|27117.9|27132.4|27125.4|27132.4|27125.4|27117.4|27110.4|46
1666895100000|2022-10-27 18:25:00|27134.9|27127.9|27122.4|27115.4|27137.4|27130.4|27122.4|27115.4|63
1666895400000|2022-10-27 18:30:00|27124.9|27117.9|27122.4|27115.4|27132.4|27125.4|27112.4|27105.4|54
1666895700000|2022-10-27 18:35:00|27117.4|27110.4|27112.4|27105.4|27122.4|27115.4|27107.4|27100.4|60
1666896000000|2022-10-27 18:40:00|27109.9|27102.9|27107.4|27100.4|27122.4|27115.4|27102.4|27095.4|43
1666896300000|2022-10-27 18:45:00|27109.9|27102.9|27107.4|27100.4|27122.4|27115.4|27107.4|27100.4|22
1666896600000|2022-10-27 18:50:00|27109.9|27102.9|27112.4|27105.4|27117.4|27110.4|27104.9|27097.9|62
1666896900000|2022-10-27 18:55:00|27114.9|27107.9|27102.4|27095.4|27117.4|27110.4|27092.4|27085.4|67
1666897200000|2022-10-27 19:00:00|27099.9|27092.9|27112.4|27105.4|27122.4|27115.4|27099.9|27092.9|92
1666897500000|2022-10-27 19:05:00|27117.4|27110.4|27077.4|27070.4|27117.4|27110.4|27077.4|27070.4|80
1666897800000|2022-10-27 19:10:00|27082.4|27075.4|27102.4|27095.4|27107.4|27100.4|27077.4|27070.4|48
1666898100000|2022-10-27 19:15:00|27104.9|27097.9|27117.4|27110.4|27117.4|27110.4|27102.4|27095.4|47
1666898400000|2022-10-27 19:20:00|27114.9|27107.9|27122.4|27115.4|27124.9|27117.9|27112.4|27105.4|55
1666898700000|2022-10-27 19:25:00|27117.4|27110.4|27124.9|27117.9|27127.4|27120.4|27107.4|27100.4|69
1666899000000|2022-10-27 19:30:00|27122.4|27115.4|27137.4|27130.4|27147.4|27140.4|27112.4|27105.4|292
1666899300000|2022-10-27 19:35:00|27134.9|27127.9|27122.4|27115.4|27137.4|27130.4|27114.9|27107.9|161
1666899600000|2022-10-27 19:40:00|27127.4|27120.4|27117.4|27110.4|27137.4|27130.4|27107.4|27100.4|115
1666899900000|2022-10-27 19:45:00|27112.4|27105.4|27117.4|27110.4|27127.4|27120.4|27107.4|27100.4|795
1666900200000|2022-10-27 19:50:00|27127.4|27120.4|27087.4|27080.4|27127.4|27120.4|27082.4|27075.4|375
1666900500000|2022-10-27 19:55:00|27082.4|27075.4|27082.4|27075.4|27087.4|27080.4|27067.4|27060.4|460
1666900800000|2022-10-27 20:00:00|27087.4|27080.4|27007.4|27000.4|27097.4|27090.4|26982.4|26975.4|742
1666901100000|2022-10-27 20:05:00|27002.4|26995.4|26957.4|26950.4|27017.4|27010.4|26952.4|26945.4|277
1666901400000|2022-10-27 20:10:00|26954.9|26947.9|26967.4|26960.4|26977.4|26970.4|26934.9|26927.9|168
1666901700000|2022-10-27 20:15:00|26964.9|26957.9|26982.4|26975.4|26982.4|26975.4|26957.4|26950.4|284
1666902000000|2022-10-27 20:20:00|26979.9|26972.9|26954.9|26947.9|26982.4|26975.4|26947.4|26940.4|122
1666902300000|2022-10-27 20:25:00|26957.4|26950.4|26967.4|26960.4|26967.4|26960.4|26947.4|26940.4|47
1666902600000|2022-10-27 20:30:00|26964.9|26957.9|27034.9|27027.9|27037.4|27030.4|26939.9|26932.9|677
1666902900000|2022-10-27 20:35:00|27029.9|27022.9|27012.4|27005.4|27049.9|27042.9|26992.4|26985.4|143
1666903200000|2022-10-27 20:40:00|27017.4|27010.4|27019.9|27012.9|27037.4|27030.4|27009.9|27002.9|76
1666903500000|2022-10-27 20:45:00|27022.4|27015.4|27024.9|27017.9|27047.4|27040.4|27019.9|27012.9|53
1666903800000|2022-10-27 20:50:00|27022.4|27015.4|27034.9|27027.9|27042.4|27035.4|27017.4|27010.4|81
1666904100000|2022-10-27 20:55:00|27032.4|27025.4|27056.4|27041.4|27056.4|27041.4|27032.4|27025.4|32
1666904400000|2022-10-27 21:00:00|27073.9|27058.9|27061.4|27046.4|27091.4|27076.4|27058.9|27043.9|7
1666905000000|2022-10-27 21:10:00|27058.9|27043.9|27051.4|27036.4|27058.9|27043.9|27031.4|27016.4|4
1666905300000|2022-10-27 21:15:00|27043.7|27013.7|27056.2|27026.2|27056.3|27026.3|27043.7|27013.7|7847
1666905600000|2022-10-27 21:20:00|27053.4|27023.4|27088.8|27058.8|27088.8|27058.8|27053.4|27023.4|0
1666905900000|2022-10-27 21:25:00|27089.3|27059.3|27039.8|27009.8|27129.3|27099.3|27020.5|26990.5|0
1666906200000|2022-10-27 21:30:00|27038.7|27008.7|27070.5|27040.5|27070.5|27040.5|27018.7|26988.7|0
1666906500000|2022-10-27 21:35:00|27070.1|27040.1|27067|27037|27086.3|27056.3|27049.3|27019.3|0
1666906800000|2022-10-27 21:40:00|27067.7|27037.7|27065.7|27035.7|27068.6|27038.6|27057.7|27027.7|0
1666907100000|2022-10-27 21:45:00|27065.9|27035.9|27094.4|27064.4|27095.1|27065.1|27065.9|27035.9|0
1666907400000|2022-10-27 21:50:00|27093.5|27063.5|27101.2|27071.2|27101.2|27071.2|27084.5|27054.5|0
1666907700000|2022-10-27 21:55:00|27101.4|27071.4|27082.3|27052.3|27104.7|27074.7|27074.9|27044.9|0
1666908000000|2022-10-27 22:00:00|27097.6|27067.6|27058.9|27043.9|27101.5|27071.5|27048.9|27033.9|92
1666908300000|2022-10-27 22:05:00|27056.4|27041.4|27091.4|27076.4|27091.4|27076.4|27051.4|27036.4|31
1666908600000|2022-10-27 22:10:00|27093.9|27078.9|27076.4|27061.4|27108.9|27093.9|27071.4|27056.4|36
1666908900000|2022-10-27 22:15:00|27078.9|27063.9|27076.4|27061.4|27086.4|27071.4|27071.4|27056.4|2
1666909200000|2022-10-27 22:20:00|27078.9|27063.9|27078.9|27063.9|27078.9|27063.9|27071.4|27056.4|0
1666909800000|2022-10-27 22:30:00|27076.4|27061.4|27078.9|27063.9|27078.9|27063.9|27073.9|27058.9|0
1666910100000|2022-10-27 22:35:00|27071.4|27056.4|27078.9|27063.9|27083.9|27068.9|27071.4|27056.4|10
1666910400000|2022-10-27 22:40:00|27081.4|27066.4|27098.9|27083.9|27101.4|27086.4|27081.4|27066.4|3
1666910700000|2022-10-27 22:45:00|27096.4|27081.4|27091.4|27076.4|27098.9|27083.9|27083.9|27068.9|10
1666911000000|2022-10-27 22:50:00|27088.9|27073.9|27078.9|27063.9|27091.4|27076.4|27076.4|27061.4|28
1666911300000|2022-10-27 22:55:00|27081.4|27066.4|27076.4|27061.4|27083.9|27068.9|27076.4|27061.4|10
1666911600000|2022-10-27 23:00:00|27078.9|27063.9|27066.4|27051.4|27078.9|27063.9|27066.4|27051.4|9
1666911900000|2022-10-27 23:05:00|27073.9|27058.9|27073.9|27058.9|27076.4|27061.4|27068.9|27053.9|7
1666912200000|2022-10-27 23:10:00|27071.4|27056.4|27098.9|27083.9|27098.9|27083.9|27071.4|27056.4|18
1666912500000|2022-10-27 23:15:00|27101.4|27086.4|27093.9|27078.9|27101.4|27086.4|27088.9|27073.9|6
1666912800000|2022-10-27 23:20:00|27091.4|27076.4|27083.9|27068.9|27091.4|27076.4|27083.9|27068.9|3
1666913100000|2022-10-27 23:25:00|27086.4|27071.4|27086.4|27071.4|27096.4|27081.4|27086.4|27071.4|11
1666913400000|2022-10-27 23:30:00|27088.9|27073.9|27097.4|27090.4|27097.4|27090.4|27042.4|27035.4|22987
1666913700000|2022-10-27 23:35:00|27094.9|27087.9|27082.4|27075.4|27094.9|27087.9|27067.4|27060.4|107
1666914000000|2022-10-27 23:40:00|27087.4|27080.4|27077.4|27070.4|27092.4|27085.4|27072.4|27065.4|192
1666914300000|2022-10-27 23:45:00|27079.9|27072.9|27004.9|26997.9|27084.9|27077.9|27002.4|26995.4|606
1666914600000|2022-10-27 23:50:00|27002.4|26995.4|27012.4|27005.4|27019.9|27012.9|26997.4|26990.4|303
1666914900000|2022-10-27 23:55:00|27014.9|27007.9|27012.4|27005.4|27019.9|27012.9|26987.4|26980.4|398
1666915200000|2022-10-28 00:00:00|27022.4|27015.4|27047.4|27040.4|27062.4|27055.4|27012.4|27005.4|1850
1666915500000|2022-10-28 00:05:00|27044.9|27037.9|27017.4|27010.4|27049.9|27042.9|26997.4|26990.4|1051
1666915800000|2022-10-28 00:10:00|27022.4|27015.4|26997.4|26990.4|27022.4|27015.4|26984.9|26977.9|985
1666916100000|2022-10-28 00:15:00|26994.9|26987.9|26992.4|26985.4|27017.4|27010.4|26972.4|26965.4|1052
1666916400000|2022-10-28 00:20:00|26994.9|26987.9|27022.4|27015.4|27027.4|27020.4|26987.4|26980.4|493
1666916700000|2022-10-28 00:25:00|27024.9|27017.9|27027.4|27020.4|27037.4|27030.4|27002.4|26995.4|375
1666917000000|2022-10-28 00:30:00|27022.4|27015.4|27047.4|27040.4|27052.4|27045.4|27009.9|27002.9|512
1666917300000|2022-10-28 00:35:00|27042.4|27035.4|27032.4|27025.4|27047.4|27040.4|27022.4|27015.4|450
1666917600000|2022-10-28 00:40:00|27029.9|27022.9|27012.4|27005.4|27029.9|27022.9|27002.4|26995.4|285
1666917900000|2022-10-28 00:45:00|27014.9|27007.9|27042.4|27035.4|27047.4|27040.4|27009.9|27002.9|361
1666918200000|2022-10-28 00:50:00|27044.9|27037.9|27077.4|27070.4|27077.4|27070.4|27039.9|27032.9|400
1666918500000|2022-10-28 00:55:00|27079.9|27072.9|27082.4|27075.4|27097.4|27090.4|27072.4|27065.4|537
1666918800000|2022-10-28 01:00:00|27087.4|27080.4|27117.4|27110.4|27117.4|27110.4|27084.9|27077.9|690
1666919100000|2022-10-28 01:05:00|27112.4|27105.4|27132.4|27125.4|27132.4|27125.4|27102.4|27095.4|327
1666919400000|2022-10-28 01:10:00|27137.4|27130.4|27177.4|27170.4|27177.4|27170.4|27127.4|27120.4|623
1666919700000|2022-10-28 01:15:00|27172.4|27165.4|27159.9|27152.9|27187.4|27180.4|27152.4|27145.4|473
1666920000000|2022-10-28 01:20:00|27157.4|27150.4|27167.4|27160.4|27177.4|27170.4|27152.4|27145.4|357
1666920300000|2022-10-28 01:25:00|27162.4|27155.4|27164.9|27157.9|27172.4|27165.4|27152.4|27145.4|386
1666920600000|2022-10-28 01:30:00|27162.4|27155.4|27187.4|27180.4|27187.4|27180.4|27157.4|27150.4|663
1666920900000|2022-10-28 01:35:00|27192.4|27185.4|27207.4|27200.4|27207.4|27200.4|27157.4|27150.4|681
1666921200000|2022-10-28 01:40:00|27202.4|27195.4|27247.4|27240.4|27257.4|27250.4|27202.4|27195.4|952
1666921500000|2022-10-28 01:45:00|27242.4|27235.4|27212.4|27205.4|27247.4|27240.4|27207.4|27200.4|471
1666921800000|2022-10-28 01:50:00|27214.9|27207.9|27239.9|27232.9|27244.9|27237.9|27212.4|27205.4|346
1666922100000|2022-10-28 01:55:00|27242.4|27235.4|27239.9|27232.9|27262.4|27255.4|27237.4|27230.4|375
1666922400000|2022-10-28 02:00:00|27237.4|27230.4|27222.4|27215.4|27252.4|27245.4|27222.4|27215.4|411
1666922700000|2022-10-28 02:05:00|27224.9|27217.9|27237.4|27230.4|27244.9|27237.9|27222.4|27215.4|238
1666923000000|2022-10-28 02:10:00|27234.9|27227.9|27219.9|27212.9|27242.4|27235.4|27212.4|27205.4|228
1666923300000|2022-10-28 02:15:00|27217.4|27210.4|27227.4|27220.4|27237.4|27230.4|27217.4|27210.4|277
1666923600000|2022-10-28 02:20:00|27232.4|27225.4|27232.4|27225.4|27242.4|27235.4|27222.4|27215.4|226
1666923900000|2022-10-28 02:25:00|27237.4|27230.4|27247.4|27240.4|27247.4|27240.4|27232.4|27225.4|422
1666924200000|2022-10-28 02:30:00|27242.4|27235.4|27244.9|27237.9|27262.4|27255.4|27242.4|27235.4|279
1666924500000|2022-10-28 02:35:00|27247.4|27240.4|27247.4|27240.4|27247.4|27240.4|27237.4|27230.4|110
1666924800000|2022-10-28 02:40:00|27252.4|27245.4|27242.4|27235.4|27257.4|27250.4|27237.4|27230.4|156
1666925100000|2022-10-28 02:45:00|27239.9|27232.9|27242.4|27235.4|27247.4|27240.4|27227.4|27220.4|161
1666925400000|2022-10-28 02:50:00|27244.9|27237.9|27267.4|27260.4|27279.9|27272.9|27242.4|27235.4|600
1666925700000|2022-10-28 02:55:00|27264.9|27257.9|27242.4|27235.4|27264.9|27257.9|27192.4|27185.4|1013
1666926000000|2022-10-28 03:00:00|27244.9|27237.9|27247.4|27240.4|27277.4|27270.4|27237.4|27230.4|303
1666926300000|2022-10-28 03:05:00|27244.9|27237.9|27237.4|27230.4|27262.4|27255.4|27237.4|27230.4|260
1666926600000|2022-10-28 03:10:00|27239.9|27232.9|27247.4|27240.4|27257.4|27250.4|27224.9|27217.9|209
1666926900000|2022-10-28 03:15:00|27244.9|27237.9|27217.4|27210.4|27247.4|27240.4|27212.4|27205.4|106
1666927200000|2022-10-28 03:20:00|27214.9|27207.9|27212.4|27205.4|27222.4|27215.4|27207.4|27200.4|135
1666927500000|2022-10-28 03:25:00|27217.4|27210.4|27222.4|27215.4|27222.4|27215.4|27204.9|27197.9|117
1666927800000|2022-10-28 03:30:00|27217.4|27210.4|27202.4|27195.4|27222.4|27215.4|27202.4|27195.4|169
1666928100000|2022-10-28 03:35:00|27204.9|27197.9|27209.9|27202.9|27212.4|27205.4|27184.9|27177.9|228
1666928400000|2022-10-28 03:40:00|27207.4|27200.4|27234.9|27227.9|27237.4|27230.4|27204.9|27197.9|155
1666928700000|2022-10-28 03:45:00|27232.4|27225.4|27202.4|27195.4|27237.4|27230.4|27202.4|27195.4|238
1666929000000|2022-10-28 03:50:00|27197.4|27190.4|27212.4|27205.4|27212.4|27205.4|27192.4|27185.4|183
1666929300000|2022-10-28 03:55:00|27214.9|27207.9|27207.4|27200.4|27217.4|27210.4|27194.9|27187.9|132
1666929600000|2022-10-28 04:00:00|27202.4|27195.4|27212.4|27205.4|27217.4|27210.4|27202.4|27195.4|232
1666929900000|2022-10-28 04:05:00|27217.4|27210.4|27222.4|27215.4|27222.4|27215.4|27207.4|27200.4|180
1666930200000|2022-10-28 04:10:00|27227.4|27220.4|27217.4|27210.4|27227.4|27220.4|27217.4|27210.4|173
1666930500000|2022-10-28 04:15:00|27212.4|27205.4|27197.4|27190.4|27212.4|27205.4|27197.4|27190.4|121
1666930800000|2022-10-28 04:20:00|27194.9|27187.9|27152.4|27145.4|27197.4|27190.4|27147.4|27140.4|465
1666931100000|2022-10-28 04:25:00|27154.9|27147.9|27172.4|27165.4|27172.4|27165.4|27154.9|27147.9|75
1666931400000|2022-10-28 04:30:00|27174.9|27167.9|27182.4|27175.4|27187.4|27180.4|27162.4|27155.4|156
1666931700000|2022-10-28 04:35:00|27179.9|27172.9|27182.4|27175.4|27187.4|27180.4|27177.4|27170.4|177
1666932000000|2022-10-28 04:40:00|27179.9|27172.9|27177.4|27170.4|27187.4|27180.4|27172.4|27165.4|96
1666932300000|2022-10-28 04:45:00|27172.4|27165.4|27182.4|27175.4|27182.4|27175.4|27172.4|27165.4|134
1666932600000|2022-10-28 04:50:00|27177.4|27170.4|27177.4|27170.4|27182.4|27175.4|27172.4|27165.4|96
1666932900000|2022-10-28 04:55:00|27182.4|27175.4|27167.4|27160.4|27182.4|27175.4|27167.4|27160.4|141
1666933200000|2022-10-28 05:00:00|27169.9|27162.9|27162.4|27155.4|27172.4|27165.4|27157.4|27150.4|231
1666933500000|2022-10-28 05:05:00|27157.4|27150.4|27147.4|27140.4|27162.4|27155.4|27142.4|27135.4|277
1666933800000|2022-10-28 05:10:00|27142.4|27135.4|27137.4|27130.4|27142.4|27135.4|27127.4|27120.4|288
1666934100000|2022-10-28 05:15:00|27132.4|27125.4|27142.4|27135.4|27147.4|27140.4|27132.4|27125.4|222
1666934400000|2022-10-28 05:20:00|27144.9|27137.9|27142.4|27135.4|27147.4|27140.4|27137.4|27130.4|168
1666934700000|2022-10-28 05:25:00|27147.4|27140.4|27142.4|27135.4|27147.4|27140.4|27142.4|27135.4|161
1666935000000|2022-10-28 05:30:00|27137.4|27130.4|27127.4|27120.4|27139.9|27132.9|27122.4|27115.4|296
1666935300000|2022-10-28 05:35:00|27122.4|27115.4|27102.4|27095.4|27127.4|27120.4|27102.4|27095.4|429
1666935600000|2022-10-28 05:40:00|27099.9|27092.9|27087.4|27080.4|27112.4|27105.4|27082.4|27075.4|544
1666935900000|2022-10-28 05:45:00|27092.4|27085.4|27077.4|27070.4|27097.4|27090.4|27077.4|27070.4|498
1666936200000|2022-10-28 05:50:00|27082.4|27075.4|27087.4|27080.4|27092.4|27085.4|27077.4|27070.4|509
1666936500000|2022-10-28 05:55:00|27092.4|27085.4|27102.4|27095.4|27112.4|27105.4|27089.9|27082.9|907
1666936800000|2022-10-28 06:00:00|27099.9|27092.9|27092.4|27085.4|27112.4|27105.4|27092.4|27085.4|1476
1666937100000|2022-10-28 06:05:00|27089.9|27082.9|27047.4|27040.4|27089.9|27082.9|27042.4|27035.4|923
1666937400000|2022-10-28 06:10:00|27042.4|27035.4|27027.4|27020.4|27047.4|27040.4|27007.4|27000.4|801
1666937700000|2022-10-28 06:15:00|27029.9|27022.9|27012.4|27005.4|27029.9|27022.9|26997.4|26990.4|893
1666938000000|2022-10-28 06:20:00|27017.4|27010.4|27017.4|27010.4|27032.4|27025.4|27012.4|27005.4|352
1666938300000|2022-10-28 06:25:00|27022.4|27015.4|27022.4|27015.4|27032.4|27025.4|27017.4|27010.4|42
1666938600000|2022-10-28 06:30:00|27027.4|27020.4|27024.9|27017.9|27032.4|27025.4|27022.4|27015.4|43
1666938900000|2022-10-28 06:35:00|27027.4|27020.4|27022.4|27015.4|27032.4|27025.4|27017.4|27010.4|62
1666939200000|2022-10-28 06:40:00|27019.9|27012.9|27029.9|27022.9|27032.4|27025.4|27019.9|27012.9|66
1666939500000|2022-10-28 06:45:00|27027.4|27020.4|26997.4|26990.4|27027.4|27020.4|26997.4|26990.4|76
1666939800000|2022-10-28 06:50:00|26999.9|26992.9|27014.9|27007.9|27017.4|27010.4|26999.9|26992.9|37
1666940100000|2022-10-28 06:55:00|27012.4|27005.4|27004.9|26997.9|27017.4|27010.4|26992.4|26985.4|63
1666940400000|2022-10-28 07:00:00|27012.4|27005.4|27027.4|27020.4|27029.9|27022.9|26992.4|26985.4|163
1666940700000|2022-10-28 07:05:00|27022.4|27015.4|27047.4|27040.4|27052.4|27045.4|27017.4|27010.4|247
1666941000000|2022-10-28 07:10:00|27052.4|27045.4|27022.4|27015.4|27052.4|27045.4|27019.9|27012.9|420
1666941300000|2022-10-28 07:15:00|27024.9|27017.9|27014.9|27007.9|27032.4|27025.4|27004.9|26997.9|174
1666941600000|2022-10-28 07:20:00|27012.4|27005.4|27007.4|27000.4|27017.4|27010.4|26997.4|26990.4|240
1666941900000|2022-10-28 07:25:00|27002.4|26995.4|27012.4|27005.4|27012.4|27005.4|26997.4|26990.4|242
1666942200000|2022-10-28 07:30:00|27009.9|27002.9|27032.4|27025.4|27037.4|27030.4|27002.4|26995.4|441
1666942500000|2022-10-28 07:35:00|27037.4|27030.4|27022.4|27015.4|27037.4|27030.4|27022.4|27015.4|165
1666942800000|2022-10-28 07:40:00|27019.9|27012.9|27022.4|27015.4|27032.4|27025.4|27012.4|27005.4|44
1666943100000|2022-10-28 07:45:00|27017.4|27010.4|27012.4|27005.4|27022.4|27015.4|27007.4|27000.4|108
1666943400000|2022-10-28 07:50:00|27014.9|27007.9|27007.4|27000.4|27017.4|27010.4|27004.9|26997.9|58
1666943700000|2022-10-28 07:55:00|27009.9|27002.9|27022.4|27015.4|27032.4|27025.4|27007.4|27000.4|61
1666944000000|2022-10-28 08:00:00|27019.9|27012.9|27014.9|27007.9|27037.4|27030.4|27012.4|27005.4|123
1666944300000|2022-10-28 08:05:00|27017.4|27010.4|27062.4|27055.4|27062.4|27055.4|27014.9|27007.9|94
1666944600000|2022-10-28 08:10:00|27064.9|27057.9|27082.4|27075.4|27084.9|27077.9|27062.4|27055.4|72
1666944900000|2022-10-28 08:15:00|27079.9|27072.9|27077.4|27070.4|27084.9|27077.9|27072.4|27065.4|58
1666945200000|2022-10-28 08:20:00|27079.9|27072.9|27092.4|27085.4|27097.4|27090.4|27072.4|27065.4|144
1666945500000|2022-10-28 08:25:00|27094.9|27087.9|27087.4|27080.4|27102.4|27095.4|27082.4|27075.4|169
1666945800000|2022-10-28 08:30:00|27084.9|27077.9|27107.4|27100.4|27117.4|27110.4|27077.4|27070.4|254
1666946100000|2022-10-28 08:35:00|27102.4|27095.4|27102.4|27095.4|27112.4|27105.4|27102.4|27095.4|41
1666946400000|2022-10-28 08:40:00|27104.9|27097.9|27127.4|27120.4|27127.4|27120.4|27102.4|27095.4|174
1666946700000|2022-10-28 08:45:00|27124.9|27117.9|27132.4|27125.4|27142.4|27135.4|27124.9|27117.9|112
1666947000000|2022-10-28 08:50:00|27134.9|27127.9|27137.4|27130.4|27142.4|27135.4|27132.4|27125.4|36
1666947300000|2022-10-28 08:55:00|27134.9|27127.9|27112.4|27105.4|27137.4|27130.4|27112.4|27105.4|62
1666947600000|2022-10-28 09:00:00|27114.9|27107.9|27097.4|27090.4|27117.4|27110.4|27097.4|27090.4|63
1666947900000|2022-10-28 09:05:00|27099.9|27092.9|27107.4|27100.4|27112.4|27105.4|27097.4|27090.4|40
1666948200000|2022-10-28 09:10:00|27104.9|27097.9|27117.4|27110.4|27122.4|27115.4|27102.4|27095.4|85
1666948500000|2022-10-28 09:15:00|27114.9|27107.9|27122.4|27115.4|27124.9|27117.9|27097.4|27090.4|15
1666948800000|2022-10-28 09:20:00|27124.9|27117.9|27142.4|27135.4|27142.4|27135.4|27124.9|27117.9|47
1666949100000|2022-10-28 09:25:00|27139.9|27132.9|27132.4|27125.4|27144.9|27137.9|27132.4|27125.4|35
1666949400000|2022-10-28 09:30:00|27129.9|27122.9|27127.4|27120.4|27142.4|27135.4|27122.4|27115.4|49
1666949700000|2022-10-28 09:35:00|27124.9|27117.9|27112.4|27105.4|27127.4|27120.4|27107.4|27100.4|30
1666950000000|2022-10-28 09:40:00|27114.9|27107.9|27122.4|27115.4|27129.9|27122.9|27112.4|27105.4|49
1666950300000|2022-10-28 09:45:00|27127.4|27120.4|27137.4|27130.4|27137.4|27130.4|27122.4|27115.4|59
1666950600000|2022-10-28 09:50:00|27142.4|27135.4|27152.4|27145.4|27152.4|27145.4|27139.9|27132.9|55
1666950900000|2022-10-28 09:55:00|27149.9|27142.9|27162.4|27155.4|27167.4|27160.4|27142.4|27135.4|64
1666951200000|2022-10-28 10:00:00|27157.4|27150.4|27149.9|27142.9|27159.9|27152.9|27147.4|27140.4|60
1666951500000|2022-10-28 10:05:00|27152.4|27145.4|27147.4|27140.4|27157.4|27150.4|27142.4|27135.4|161
1666951800000|2022-10-28 10:10:00|27142.4|27135.4|27137.4|27130.4|27142.4|27135.4|27137.4|27130.4|43
1666952100000|2022-10-28 10:15:00|27139.9|27132.9|27139.9|27132.9|27142.4|27135.4|27132.4|27125.4|37
1666952400000|2022-10-28 10:20:00|27137.4|27130.4|27152.4|27145.4|27152.4|27145.4|27137.4|27130.4|62
1666952700000|2022-10-28 10:25:00|27149.9|27142.9|27147.4|27140.4|27157.4|27150.4|27142.4|27135.4|40
1666953000000|2022-10-28 10:30:00|27144.9|27137.9|27164.9|27157.9|27167.4|27160.4|27142.4|27135.4|78
1666953300000|2022-10-28 10:35:00|27162.4|27155.4|27157.4|27150.4|27167.4|27160.4|27154.9|27147.9|48
1666953600000|2022-10-28 10:40:00|27159.9|27152.9|27154.9|27147.9|27162.4|27155.4|27152.4|27145.4|26
1666953900000|2022-10-28 10:45:00|27157.4|27150.4|27147.4|27140.4|27157.4|27150.4|27142.4|27135.4|22
1666954200000|2022-10-28 10:50:00|27144.9|27137.9|27157.4|27150.4|27157.4|27150.4|27137.4|27130.4|20
1666954500000|2022-10-28 10:55:00|27159.9|27152.9|27152.4|27145.4|27162.4|27155.4|27152.4|27145.4|14
1666954800000|2022-10-28 11:00:00|27154.9|27147.9|27152.4|27145.4|27157.4|27150.4|27152.4|27145.4|42
1666955100000|2022-10-28 11:05:00|27149.9|27142.9|27137.4|27130.4|27152.4|27145.4|27127.4|27120.4|34
1666955400000|2022-10-28 11:10:00|27134.9|27127.9|27142.4|27135.4|27147.4|27140.4|27132.4|27125.4|120
1666955700000|2022-10-28 11:15:00|27144.9|27137.9|27152.4|27145.4|27154.9|27147.9|27137.4|27130.4|38
1666956000000|2022-10-28 11:20:00|27154.9|27147.9|27162.4|27155.4|27167.4|27160.4|27147.4|27140.4|98
1666956300000|2022-10-28 11:25:00|27164.9|27157.9|27172.4|27165.4|27172.4|27165.4|27162.4|27155.4|87
1666956600000|2022-10-28 11:30:00|27169.9|27162.9|27162.4|27155.4|27172.4|27165.4|27157.4|27150.4|57
1666956900000|2022-10-28 11:35:00|27159.9|27152.9|27157.4|27150.4|27172.4|27165.4|27157.4|27150.4|102
1666957200000|2022-10-28 11:40:00|27154.9|27147.9|27152.4|27145.4|27157.4|27150.4|27152.4|27145.4|43
1666957500000|2022-10-28 11:45:00|27157.4|27150.4|27167.4|27160.4|27172.4|27165.4|27152.4|27145.4|45
1666957800000|2022-10-28 11:50:00|27164.9|27157.9|27162.4|27155.4|27167.4|27160.4|27157.4|27150.4|19
1666958100000|2022-10-28 11:55:00|27159.9|27152.9|27157.4|27150.4|27162.4|27155.4|27152.4|27145.4|60
1666958400000|2022-10-28 12:00:00|27152.4|27145.4|27159.9|27152.9|27162.4|27155.4|27147.4|27140.4|132
1666958700000|2022-10-28 12:05:00|27157.4|27150.4|27142.4|27135.4|27162.4|27155.4|27137.4|27130.4|126
1666959000000|2022-10-28 12:10:00|27144.9|27137.9|27137.4|27130.4|27152.4|27145.4|27137.4|27130.4|64
1666959300000|2022-10-28 12:15:00|27139.9|27132.9|27152.4|27145.4|27152.4|27145.4|27137.4|27130.4|58
1666959600000|2022-10-28 12:20:00|27149.9|27142.9|27152.4|27145.4|27157.4|27150.4|27147.4|27140.4|45
1666959900000|2022-10-28 12:25:00|27149.9|27142.9|27144.9|27137.9|27149.9|27142.9|27137.4|27130.4|80
1666960200000|2022-10-28 12:30:00|27142.4|27135.4|27207.4|27200.4|27249.9|27242.9|27099.9|27092.9|1802
1666960500000|2022-10-28 12:35:00|27204.9|27197.9|27197.4|27190.4|27224.9|27217.9|27184.9|27177.9|302
1666960800000|2022-10-28 12:40:00|27199.9|27192.9|27189.9|27182.9|27207.4|27200.4|27182.4|27175.4|108
1666961100000|2022-10-28 12:45:00|27192.4|27185.4|27159.9|27152.9|27192.4|27185.4|27152.4|27145.4|130
1666961400000|2022-10-28 12:50:00|27157.4|27150.4|27177.4|27170.4|27184.9|27177.9|27149.9|27142.9|174
1666961700000|2022-10-28 12:55:00|27172.4|27165.4|27202.4|27195.4|27207.4|27200.4|27172.4|27165.4|70
1666962000000|2022-10-28 13:00:00|27204.9|27197.9|27217.4|27210.4|27219.9|27212.9|27187.4|27180.4|128
1666962300000|2022-10-28 13:05:00|27219.9|27212.9|27232.4|27225.4|27247.4|27240.4|27217.4|27210.4|176
1666962600000|2022-10-28 13:10:00|27227.4|27220.4|27232.4|27225.4|27247.4|27240.4|27227.4|27220.4|209
1666962900000|2022-10-28 13:15:00|27234.9|27227.9|27234.9|27227.9|27237.4|27230.4|27219.9|27212.9|102
1666963200000|2022-10-28 13:20:00|27232.4|27225.4|27232.4|27225.4|27237.4|27230.4|27227.4|27220.4|54
1666963500000|2022-10-28 13:25:00|27237.4|27230.4|27227.4|27220.4|27247.4|27240.4|27222.4|27215.4|165
1666963800000|2022-10-28 13:30:00|27222.4|27215.4|27282.4|27275.4|27299.9|27292.9|27222.4|27215.4|547
1666964100000|2022-10-28 13:35:00|27284.9|27277.9|27297.4|27290.4|27307.4|27300.4|27272.4|27265.4|298
1666964400000|2022-10-28 13:40:00|27302.4|27295.4|27302.4|27295.4|27317.4|27310.4|27289.9|27282.9|542
1666964700000|2022-10-28 13:45:00|27299.9|27292.9|27287.4|27280.4|27302.4|27295.4|27282.4|27275.4|306
1666965000000|2022-10-28 13:50:00|27282.4|27275.4|27287.4|27280.4|27297.4|27290.4|27267.4|27260.4|371
1666965300000|2022-10-28 13:55:00|27282.4|27275.4|27277.4|27270.4|27307.4|27300.4|27272.4|27265.4|529
1666965600000|2022-10-28 14:00:00|27287.4|27280.4|27247.4|27240.4|27312.4|27305.4|27237.4|27230.4|459
1666965900000|2022-10-28 14:05:00|27252.4|27245.4|27242.4|27235.4|27272.4|27265.4|27237.4|27230.4|161
1666966200000|2022-10-28 14:10:00|27244.9|27237.9|27242.4|27235.4|27252.4|27245.4|27202.4|27195.4|214
1666966500000|2022-10-28 14:15:00|27239.9|27232.9|27262.4|27255.4|27277.4|27270.4|27232.4|27225.4|236
1666966800000|2022-10-28 14:20:00|27257.4|27250.4|27267.4|27260.4|27272.4|27265.4|27249.9|27242.9|120
1666967100000|2022-10-28 14:25:00|27264.9|27257.9|27299.9|27292.9|27312.4|27305.4|27262.4|27255.4|342
1666967400000|2022-10-28 14:30:00|27297.4|27290.4|27289.9|27282.9|27319.9|27312.9|27289.9|27282.9|420
1666967700000|2022-10-28 14:35:00|27287.4|27280.4|27302.4|27295.4|27307.4|27300.4|27277.4|27270.4|95
1666968000000|2022-10-28 14:40:00|27299.9|27292.9|27302.4|27295.4|27309.9|27302.9|27287.4|27280.4|90
1666968300000|2022-10-28 14:45:00|27307.4|27300.4|27327.4|27320.4|27327.4|27320.4|27297.4|27290.4|180
1666968600000|2022-10-28 14:50:00|27329.9|27322.9|27327.4|27320.4|27332.4|27325.4|27307.4|27300.4|395
1666968900000|2022-10-28 14:55:00|27322.4|27315.4|27322.4|27315.4|27332.4|27325.4|27309.9|27302.9|330
1666969200000|2022-10-28 15:00:00|27324.9|27317.9|27307.4|27300.4|27337.4|27330.4|27302.4|27295.4|91
1666969500000|2022-10-28 15:05:00|27309.9|27302.9|27317.4|27310.4|27327.4|27320.4|27294.9|27287.9|54
1666969800000|2022-10-28 15:10:00|27319.9|27312.9|27332.4|27325.4|27337.4|27330.4|27317.4|27310.4|89
1666970100000|2022-10-28 15:15:00|27327.4|27320.4|27332.4|27325.4|27337.4|27330.4|27317.4|27310.4|88
1666970400000|2022-10-28 15:20:00|27334.9|27327.9|27357.4|27350.4|27362.4|27355.4|27332.4|27325.4|249
1666970700000|2022-10-28 15:25:00|27354.9|27347.9|27347.4|27340.4|27357.4|27350.4|27342.4|27335.4|155
1666971000000|2022-10-28 15:30:00|27349.9|27342.9|27354.9|27347.9|27367.4|27360.4|27347.4|27340.4|270
1666971300000|2022-10-28 15:35:00|27352.4|27345.4|27377.4|27370.4|27382.4|27375.4|27352.4|27345.4|292
1666971600000|2022-10-28 15:40:00|27374.9|27367.9|27387.4|27380.4|27392.4|27385.4|27372.4|27365.4|369
1666971900000|2022-10-28 15:45:00|27382.4|27375.4|27417.4|27410.4|27417.4|27410.4|27382.4|27375.4|482
1666972200000|2022-10-28 15:50:00|27412.4|27405.4|27417.4|27410.4|27427.4|27420.4|27407.4|27400.4|211
1666972500000|2022-10-28 15:55:00|27419.9|27412.9|27417.4|27410.4|27427.4|27420.4|27412.4|27405.4|98
1666972800000|2022-10-28 16:00:00|27419.9|27412.9|27407.4|27400.4|27427.4|27420.4|27407.4|27400.4|472
1666973100000|2022-10-28 16:05:00|27409.9|27402.9|27407.4|27400.4|27412.4|27405.4|27387.4|27380.4|90
1666973400000|2022-10-28 16:10:00|27409.9|27402.9|27422.4|27415.4|27422.4|27415.4|27407.4|27400.4|42
1666973700000|2022-10-28 16:15:00|27424.9|27417.9|27437.4|27430.4|27442.4|27435.4|27422.4|27415.4|183
1666974000000|2022-10-28 16:20:00|27439.9|27432.9|27462.4|27455.4|27462.4|27455.4|27439.9|27432.9|102
1666974300000|2022-10-28 16:25:00|27459.9|27452.9|27462.4|27455.4|27462.4|27455.4|27452.4|27445.4|76
1666974600000|2022-10-28 16:30:00|27459.9|27452.9|27467.4|27460.4|27472.4|27465.4|27457.4|27450.4|94
1666974900000|2022-10-28 16:35:00|27469.9|27462.9|27452.4|27445.4|27472.4|27465.4|27452.4|27445.4|214
1666975200000|2022-10-28 16:40:00|27457.4|27450.4|27457.4|27450.4|27462.4|27455.4|27442.4|27435.4|95
1666975500000|2022-10-28 16:45:00|27452.4|27445.4|27457.4|27450.4|27457.4|27450.4|27442.4|27435.4|118
1666975800000|2022-10-28 16:50:00|27452.4|27445.4|27462.4|27455.4|27462.4|27455.4|27452.4|27445.4|75
1666976100000|2022-10-28 16:55:00|27457.4|27450.4|27457.4|27450.4|27462.4|27455.4|27449.9|27442.9|123
1666976400000|2022-10-28 17:00:00|27459.9|27452.9|27457.4|27450.4|27464.9|27457.9|27452.4|27445.4|40
1666976700000|2022-10-28 17:05:00|27459.9|27452.9|27477.4|27470.4|27482.4|27475.4|27457.4|27450.4|173
1666977000000|2022-10-28 17:10:00|27474.9|27467.9|27477.4|27470.4|27479.9|27472.9|27472.4|27465.4|68
1666977300000|2022-10-28 17:15:00|27474.9|27467.9|27462.4|27455.4|27477.4|27470.4|27462.4|27455.4|24
1666977600000|2022-10-28 17:20:00|27464.9|27457.9|27467.4|27460.4|27472.4|27465.4|27462.4|27455.4|58
1666977900000|2022-10-28 17:25:00|27464.9|27457.9|27462.4|27455.4|27467.4|27460.4|27462.4|27455.4|25
1666978200000|2022-10-28 17:30:00|27464.9|27457.9|27472.4|27465.4|27472.4|27465.4|27462.4|27455.4|208
1666978500000|2022-10-28 17:35:00|27474.9|27467.9|27477.4|27470.4|27487.4|27480.4|27472.4|27465.4|182
1666978800000|2022-10-28 17:40:00|27482.4|27475.4|27472.4|27465.4|27482.4|27475.4|27472.4|27465.4|26
1666979100000|2022-10-28 17:45:00|27477.4|27470.4|27472.4|27465.4|27482.4|27475.4|27472.4|27465.4|65
1666979400000|2022-10-28 17:50:00|27477.4|27470.4|27477.4|27470.4|27482.4|27475.4|27467.4|27460.4|45
1666979700000|2022-10-28 17:55:00|27472.4|27465.4|27467.4|27460.4|27477.4|27470.4|27462.4|27455.4|112
1666980000000|2022-10-28 18:00:00|27464.9|27457.9|27462.4|27455.4|27472.4|27465.4|27457.4|27450.4|133
1666980300000|2022-10-28 18:05:00|27459.9|27452.9|27457.4|27450.4|27472.4|27465.4|27457.4|27450.4|92
1666980600000|2022-10-28 18:10:00|27459.9|27452.9|27467.4|27460.4|27467.4|27460.4|27457.4|27450.4|70
1666980900000|2022-10-28 18:15:00|27462.4|27455.4|27467.4|27460.4|27477.4|27470.4|27462.4|27455.4|81
1666981200000|2022-10-28 18:20:00|27472.4|27465.4|27474.9|27467.9|27477.4|27470.4|27467.4|27460.4|37
1666981500000|2022-10-28 18:25:00|27477.4|27470.4|27467.4|27460.4|27477.4|27470.4|27464.9|27457.9|41
1666981800000|2022-10-28 18:30:00|27472.4|27465.4|27482.4|27475.4|27487.4|27480.4|27462.4|27455.4|89
1666982100000|2022-10-28 18:35:00|27484.9|27477.9|27492.4|27485.4|27492.4|27485.4|27482.4|27475.4|68
1666982400000|2022-10-28 18:40:00|27489.9|27482.9|27497.4|27490.4|27502.4|27495.4|27489.9|27482.9|145
1666982700000|2022-10-28 18:45:00|27499.9|27492.9|27492.4|27485.4|27502.4|27495.4|27492.4|27485.4|148
1666983000000|2022-10-28 18:50:00|27497.4|27490.4|27487.4|27480.4|27507.4|27500.4|27482.4|27475.4|166
1666983300000|2022-10-28 18:55:00|27492.4|27485.4|27492.4|27485.4|27492.4|27485.4|27484.9|27477.9|49
1666983600000|2022-10-28 19:00:00|27487.4|27480.4|27477.4|27470.4|27497.4|27490.4|27477.4|27470.4|250
1666983900000|2022-10-28 19:05:00|27479.9|27472.9|27477.4|27470.4|27479.9|27472.9|27462.4|27455.4|58
1666984200000|2022-10-28 19:10:00|27474.9|27467.9|27482.4|27475.4|27487.4|27480.4|27472.4|27465.4|47
1666984500000|2022-10-28 19:15:00|27477.4|27470.4|27482.4|27475.4|27484.9|27477.9|27472.4|27465.4|103
1666984800000|2022-10-28 19:20:00|27479.9|27472.9|27482.4|27475.4|27482.4|27475.4|27477.4|27470.4|39
1666985100000|2022-10-28 19:25:00|27479.9|27472.9|27492.4|27485.4|27492.4|27485.4|27479.9|27472.9|173
1666985400000|2022-10-28 19:30:00|27487.4|27480.4|27497.4|27490.4|27502.4|27495.4|27482.4|27475.4|173
1666985700000|2022-10-28 19:35:00|27494.9|27487.9|27484.9|27477.9|27497.4|27490.4|27482.4|27475.4|88
1666986000000|2022-10-28 19:40:00|27482.4|27475.4|27487.4|27480.4|27497.4|27490.4|27482.4|27475.4|92
1666986300000|2022-10-28 19:45:00|27482.4|27475.4|27482.4|27475.4|27487.4|27480.4|27482.4|27475.4|74
1666986600000|2022-10-28 19:50:00|27484.9|27477.9|27497.4|27490.4|27502.4|27495.4|27482.4|27475.4|566
1666986900000|2022-10-28 19:55:00|27499.9|27492.9|27512.4|27505.4|27512.4|27505.4|27487.4|27480.4|404
1666987200000|2022-10-28 20:00:00|27507.4|27500.4|27507.4|27500.4|27517.4|27510.4|27502.4|27495.4|116
1666987500000|2022-10-28 20:05:00|27512.4|27505.4|27507.4|27500.4|27512.4|27505.4|27502.4|27495.4|55
1666987800000|2022-10-28 20:10:00|27502.4|27495.4|27517.4|27510.4|27517.4|27510.4|27502.4|27495.4|69
1666988100000|2022-10-28 20:15:00|27514.9|27507.9|27532.4|27525.4|27532.4|27525.4|27514.9|27507.9|30
1666988400000|2022-10-28 20:20:00|27529.9|27522.9|27522.4|27515.4|27529.9|27522.9|27522.4|27515.4|13
1666988700000|2022-10-28 20:25:00|27524.9|27517.9|27522.4|27515.4|27527.4|27520.4|27522.4|27515.4|21
1666989000000|2022-10-28 20:30:00|27524.9|27517.9|27527.4|27520.4|27527.4|27520.4|27524.9|27517.9|3
1666989300000|2022-10-28 20:35:00|27529.9|27522.9|27522.4|27515.4|27529.9|27522.9|27522.4|27515.4|13
1666989600000|2022-10-28 20:40:00|27524.9|27517.9|27527.4|27520.4|27527.4|27520.4|27522.4|27515.4|10
1666989900000|2022-10-28 20:45:00|27524.9|27517.9|27527.4|27520.4|27527.4|27520.4|27524.9|27517.9|9
1666990200000|2022-10-28 20:50:00|27524.9|27517.9|27527.4|27520.4|27527.4|27520.4|27522.4|27515.4|21
1666990500000|2022-10-28 20:55:00|27529.9|27522.9|27541.4|27526.4|27543.9|27535.4|27529.9|27522.9|32
1667167200000|2022-10-30 22:00:00|27498.9|27483.9|27473.9|27458.9|27498.9|27483.9|27471.4|27456.4|52
1667167500000|2022-10-30 22:05:00|27471.4|27456.4|27468.9|27453.9|27471.4|27456.4|27456.4|27441.4|39
1667167800000|2022-10-30 22:10:00|27471.4|27456.4|27468.9|27453.9|27471.4|27456.4|27468.9|27453.9|4
1667168100000|2022-10-30 22:15:00|27471.4|27456.4|27473.9|27458.9|27476.4|27461.4|27468.9|27453.9|13
1667168400000|2022-10-30 22:20:00|27471.4|27456.4|27473.9|27458.9|27473.9|27458.9|27471.4|27456.4|0
1667168700000|2022-10-30 22:25:00|27478.9|27463.9|27481.4|27466.4|27481.4|27466.4|27473.9|27458.9|31
1667169000000|2022-10-30 22:30:00|27483.9|27468.9|27483.9|27468.9|27491.4|27476.4|27481.4|27466.4|26
1667169300000|2022-10-30 22:35:00|27481.4|27466.4|27483.9|27468.9|27486.4|27471.4|27478.9|27463.9|3
1667169600000|2022-10-30 22:40:00|27486.4|27471.4|27491.4|27476.4|27498.9|27483.9|27483.9|27468.9|34
1667169900000|2022-10-30 22:45:00|27493.9|27478.9|27501.4|27486.4|27511.4|27496.4|27493.9|27478.9|20
1667170200000|2022-10-30 22:50:00|27498.9|27483.9|27496.4|27481.4|27506.4|27491.4|27493.9|27478.9|11
1667170500000|2022-10-30 22:55:00|27493.9|27478.9|27491.4|27476.4|27496.4|27481.4|27491.4|27476.4|8
1667170800000|2022-10-30 23:00:00|27486.4|27471.4|27496.4|27481.4|27498.9|27483.9|27486.4|27471.4|32
1667171100000|2022-10-30 23:05:00|27493.9|27478.9|27491.4|27476.4|27501.4|27486.4|27491.4|27476.4|8
1667171400000|2022-10-30 23:10:00|27493.9|27478.9|27496.4|27481.4|27498.9|27483.9|27486.4|27471.4|10
1667171700000|2022-10-30 23:15:00|27498.9|27483.9|27486.4|27471.4|27503.9|27488.9|27486.4|27471.4|22
1667172000000|2022-10-30 23:20:00|27488.9|27473.9|27488.9|27473.9|27496.4|27481.4|27486.4|27471.4|9
1667172300000|2022-10-30 23:25:00|27486.4|27471.4|27478.9|27463.9|27496.4|27481.4|27478.9|27463.9|10
1667172600000|2022-10-30 23:30:00|27481.4|27466.4|27472.4|27465.4|27492.4|27485.4|27472.4|27465.4|19194
1667172900000|2022-10-30 23:35:00|27467.4|27460.4|27482.4|27475.4|27482.4|27475.4|27467.4|27460.4|231
1667173200000|2022-10-30 23:40:00|27477.4|27470.4|27482.4|27475.4|27482.4|27475.4|27462.4|27455.4|384
1667173500000|2022-10-30 23:45:00|27477.4|27470.4|27459.9|27452.9|27492.4|27485.4|27457.4|27450.4|507
1667173800000|2022-10-30 23:50:00|27457.4|27450.4|27474.9|27467.9|27479.9|27472.9|27457.4|27450.4|190
1667174100000|2022-10-30 23:55:00|27472.4|27465.4|27487.4|27480.4|27487.4|27480.4|27464.9|27457.9|174
1667174400000|2022-10-31 00:00:00|27482.4|27475.4|27512.4|27505.4|27532.4|27525.4|27464.9|27457.9|1459
1667174700000|2022-10-31 00:05:00|27514.9|27507.9|27507.4|27500.4|27552.4|27545.4|27497.4|27490.4|1042
1667175000000|2022-10-31 00:10:00|27509.9|27502.9|27507.4|27500.4|27512.4|27505.4|27482.4|27475.4|716
1667175300000|2022-10-31 00:15:00|27502.4|27495.4|27509.9|27502.9|27527.4|27520.4|27492.4|27485.4|1554
1667175600000|2022-10-31 00:20:00|27502.4|27495.4|27442.4|27435.4|27504.9|27497.9|27427.4|27420.4|1044
1667175900000|2022-10-31 00:25:00|27447.4|27440.4|27452.4|27445.4|27477.4|27470.4|27442.4|27435.4|783
1667176200000|2022-10-31 00:30:00|27449.9|27442.9|27452.4|27445.4|27482.4|27475.4|27432.4|27425.4|615
1667176500000|2022-10-31 00:35:00|27454.9|27447.9|27452.4|27445.4|27462.4|27455.4|27437.4|27430.4|470
1667176800000|2022-10-31 00:40:00|27449.9|27442.9|27452.4|27445.4|27472.4|27465.4|27449.9|27442.9|331
1667177100000|2022-10-31 00:45:00|27447.4|27440.4|27477.4|27470.4|27477.4|27470.4|27442.4|27435.4|620
1667177400000|2022-10-31 00:50:00|27474.9|27467.9|27492.4|27485.4|27494.9|27487.9|27472.4|27465.4|399
1667177700000|2022-10-31 00:55:00|27494.9|27487.9|27492.4|27485.4|27502.4|27495.4|27482.4|27475.4|566
1667178000000|2022-10-31 01:00:00|27487.4|27480.4|27477.4|27470.4|27492.4|27485.4|27462.4|27455.4|435
1667178300000|2022-10-31 01:05:00|27479.9|27472.9|27472.4|27465.4|27492.4|27485.4|27472.4|27465.4|241
1667178600000|2022-10-31 01:10:00|27474.9|27467.9|27462.4|27455.4|27477.4|27470.4|27457.4|27450.4|325
1667178900000|2022-10-31 01:15:00|27457.4|27450.4|27432.4|27425.4|27457.4|27450.4|27412.4|27405.4|735
1667179200000|2022-10-31 01:20:00|27427.4|27420.4|27427.4|27420.4|27442.4|27435.4|27412.4|27405.4|431
1667179500000|2022-10-31 01:25:00|27432.4|27425.4|27432.4|27425.4|27457.4|27450.4|27422.4|27415.4|392
1667179800000|2022-10-31 01:30:00|27437.4|27430.4|27417.4|27410.4|27447.4|27440.4|27402.4|27395.4|771
1667180100000|2022-10-31 01:35:00|27414.9|27407.9|27447.4|27440.4|27457.4|27450.4|27412.4|27405.4|426
1667180400000|2022-10-31 01:40:00|27449.9|27442.9|27452.4|27445.4|27462.4|27455.4|27442.4|27435.4|381
1667180700000|2022-10-31 01:45:00|27454.9|27447.9|27504.9|27497.9|27514.9|27507.9|27452.4|27445.4|910
1667181000000|2022-10-31 01:50:00|27502.4|27495.4|27547.4|27540.4|27552.4|27545.4|27502.4|27495.4|871
1667181300000|2022-10-31 01:55:00|27549.9|27542.9|27532.4|27525.4|27577.4|27570.4|27532.4|27525.4|897
1667181600000|2022-10-31 02:00:00|27534.9|27527.9|27529.9|27522.9|27557.4|27550.4|27527.4|27520.4|415
1667181900000|2022-10-31 02:05:00|27527.4|27520.4|27537.4|27530.4|27542.4|27535.4|27527.4|27520.4|326
1667182200000|2022-10-31 02:10:00|27539.9|27532.9|27539.9|27532.9|27547.4|27540.4|27527.4|27520.4|450
1667182500000|2022-10-31 02:15:00|27537.4|27530.4|27552.4|27545.4|27562.4|27555.4|27537.4|27530.4|490
1667182800000|2022-10-31 02:20:00|27549.9|27542.9|27549.9|27542.9|27562.4|27555.4|27547.4|27540.4|336
1667183100000|2022-10-31 02:25:00|27547.4|27540.4|27544.9|27537.9|27564.9|27557.9|27544.9|27537.9|410
1667183400000|2022-10-31 02:30:00|27542.4|27535.4|27567.4|27560.4|27572.4|27565.4|27537.4|27530.4|361
1667183700000|2022-10-31 02:35:00|27569.9|27562.9|27557.4|27550.4|27572.4|27565.4|27557.4|27550.4|170
1667184000000|2022-10-31 02:40:00|27559.9|27552.9|27547.4|27540.4|27567.4|27560.4|27547.4|27540.4|158
1667184300000|2022-10-31 02:45:00|27549.9|27542.9|27552.4|27545.4|27557.4|27550.4|27537.4|27530.4|243
1667184600000|2022-10-31 02:50:00|27549.9|27542.9|27542.4|27535.4|27552.4|27545.4|27532.4|27525.4|135
1667184900000|2022-10-31 02:55:00|27537.4|27530.4|27537.4|27530.4|27542.4|27535.4|27532.4|27525.4|121
1667185200000|2022-10-31 03:00:00|27532.4|27525.4|27547.4|27540.4|27549.9|27542.9|27532.4|27525.4|99
1667185500000|2022-10-31 03:05:00|27549.9|27542.9|27562.4|27555.4|27562.4|27555.4|27547.4|27540.4|118
1667185800000|2022-10-31 03:10:00|27559.9|27552.9|27562.4|27555.4|27567.4|27560.4|27557.4|27550.4|74
1667186100000|2022-10-31 03:15:00|27559.9|27552.9|27567.4|27560.4|27572.4|27565.4|27557.4|27550.4|126
1667186400000|2022-10-31 03:20:00|27564.9|27557.9|27577.4|27570.4|27577.4|27570.4|27562.4|27555.4|172
1667186700000|2022-10-31 03:25:00|27574.9|27567.9|27562.4|27555.4|27582.4|27575.4|27562.4|27555.4|273
1667187000000|2022-10-31 03:30:00|27564.9|27557.9|27582.4|27575.4|27592.4|27585.4|27554.9|27547.9|430
1667187300000|2022-10-31 03:35:00|27579.9|27572.9|27577.4|27570.4|27587.4|27580.4|27572.4|27565.4|256
1667187600000|2022-10-31 03:40:00|27572.4|27565.4|27567.4|27560.4|27577.4|27570.4|27562.4|27555.4|172
1667187900000|2022-10-31 03:45:00|27569.9|27562.9|27567.4|27560.4|27574.9|27567.9|27562.4|27555.4|147
1667188200000|2022-10-31 03:50:00|27569.9|27562.9|27562.4|27555.4|27577.4|27570.4|27557.4|27550.4|214
1667188500000|2022-10-31 03:55:00|27567.4|27560.4|27562.4|27555.4|27572.4|27565.4|27557.4|27550.4|336
1667188800000|2022-10-31 04:00:00|27567.4|27560.4|27562.4|27555.4|27572.4|27565.4|27552.4|27545.4|368
1667189100000|2022-10-31 04:05:00|27564.9|27557.9|27562.4|27555.4|27572.4|27565.4|27557.4|27550.4|126
1667189400000|2022-10-31 04:10:00|27559.9|27552.9|27557.4|27550.4|27562.4|27555.4|27552.4|27545.4|191
1667189700000|2022-10-31 04:15:00|27554.9|27547.9|27547.4|27540.4|27557.4|27550.4|27542.4|27535.4|137
1667190000000|2022-10-31 04:20:00|27552.4|27545.4|27542.4|27535.4|27552.4|27545.4|27542.4|27535.4|96
1667190300000|2022-10-31 04:25:00|27547.4|27540.4|27547.4|27540.4|27552.4|27545.4|27547.4|27540.4|54
1667190600000|2022-10-31 04:30:00|27537.4|27530.4|27537.4|27530.4|27542.4|27535.4|27532.4|27525.4|258
1667190900000|2022-10-31 04:35:00|27542.4|27535.4|27537.4|27530.4|27542.4|27535.4|27537.4|27530.4|146
1667191200000|2022-10-31 04:40:00|27534.9|27527.9|27532.4|27525.4|27539.9|27532.9|27532.4|27525.4|223
1667191500000|2022-10-31 04:45:00|27534.9|27527.9|27527.4|27520.4|27537.4|27530.4|27527.4|27520.4|121
1667191800000|2022-10-31 04:50:00|27529.9|27522.9|27522.4|27515.4|27529.9|27522.9|27522.4|27515.4|87
1667192100000|2022-10-31 04:55:00|27519.9|27512.9|27522.4|27515.4|27522.4|27515.4|27517.4|27510.4|87
1667192400000|2022-10-31 05:00:00|27527.4|27520.4|27537.4|27530.4|27542.4|27535.4|27522.4|27515.4|399
1667192700000|2022-10-31 05:05:00|27539.9|27532.9|27547.4|27540.4|27552.4|27545.4|27537.4|27530.4|342
1667193000000|2022-10-31 05:10:00|27544.9|27537.9|27537.4|27530.4|27544.9|27537.9|27534.9|27527.9|91
1667193300000|2022-10-31 05:15:00|27539.9|27532.9|27547.4|27540.4|27547.4|27540.4|27537.4|27530.4|128
1667193600000|2022-10-31 05:20:00|27549.9|27542.9|27547.4|27540.4|27552.4|27545.4|27542.4|27535.4|205
1667193900000|2022-10-31 05:25:00|27544.9|27537.9|27552.4|27545.4|27552.4|27545.4|27542.4|27535.4|368
1667194200000|2022-10-31 05:30:00|27549.9|27542.9|27554.9|27547.9|27557.4|27550.4|27547.4|27540.4|351
1667194500000|2022-10-31 05:35:00|27557.4|27550.4|27547.4|27540.4|27562.4|27555.4|27544.9|27537.9|264
1667194800000|2022-10-31 05:40:00|27544.9|27537.9|27547.4|27540.4|27552.4|27545.4|27542.4|27535.4|412
1667195100000|2022-10-31 05:45:00|27549.9|27542.9|27542.4|27535.4|27552.4|27545.4|27537.4|27530.4|548
1667195400000|2022-10-31 05:50:00|27539.9|27532.9|27552.4|27545.4|27557.4|27550.4|27537.4|27530.4|491
1667195700000|2022-10-31 05:55:00|27557.4|27550.4|27572.4|27565.4|27577.4|27570.4|27552.4|27545.4|1492
1667196000000|2022-10-31 06:00:00|27577.4|27570.4|27552.4|27545.4|27582.4|27575.4|27547.4|27540.4|1956
1667196300000|2022-10-31 06:05:00|27557.4|27550.4|27552.4|27545.4|27562.4|27555.4|27552.4|27545.4|935
1667196600000|2022-10-31 06:10:00|27547.4|27540.4|27547.4|27540.4|27552.4|27545.4|27532.4|27525.4|412
1667196900000|2022-10-31 06:15:00|27542.4|27535.4|27542.4|27535.4|27552.4|27545.4|27542.4|27535.4|196
1667197200000|2022-10-31 06:20:00|27537.4|27530.4|27532.4|27525.4|27542.4|27535.4|27527.4|27520.4|212
1667197500000|2022-10-31 06:25:00|27537.4|27530.4|27532.4|27525.4|27542.4|27535.4|27527.4|27520.4|85
1667197800000|2022-10-31 06:30:00|27529.9|27522.9|27527.4|27520.4|27532.4|27525.4|27522.4|27515.4|63
1667198100000|2022-10-31 06:35:00|27524.9|27517.9|27522.4|27515.4|27527.4|27520.4|27522.4|27515.4|3
1667198400000|2022-10-31 06:40:00|27527.4|27520.4|27529.9|27522.9|27529.9|27522.9|27527.4|27520.4|41
1667198700000|2022-10-31 06:45:00|27532.4|27525.4|27529.9|27522.9|27537.4|27530.4|27527.4|27520.4|15
1667199000000|2022-10-31 06:50:00|27527.4|27520.4|27532.4|27525.4|27537.4|27530.4|27527.4|27520.4|10
1667199300000|2022-10-31 06:55:00|27527.4|27520.4|27522.4|27515.4|27527.4|27520.4|27517.4|27510.4|31
1667199600000|2022-10-31 07:00:00|27527.4|27520.4|27512.4|27505.4|27527.4|27520.4|27512.4|27505.4|77
1667199900000|2022-10-31 07:05:00|27507.4|27500.4|27497.4|27490.4|27507.4|27500.4|27492.4|27485.4|54
1667200200000|2022-10-31 07:10:00|27494.9|27487.9|27492.4|27485.4|27502.4|27495.4|27492.4|27485.4|61
1667200500000|2022-10-31 07:15:00|27487.4|27480.4|27499.9|27492.9|27502.4|27495.4|27487.4|27480.4|44
1667200800000|2022-10-31 07:20:00|27502.4|27495.4|27512.4|27505.4|27512.4|27505.4|27497.4|27490.4|83
1667201100000|2022-10-31 07:25:00|27509.9|27502.9|27517.4|27510.4|27519.9|27512.9|27502.4|27495.4|57
1667201400000|2022-10-31 07:30:00|27519.9|27512.9|27537.4|27530.4|27542.4|27535.4|27519.9|27512.9|301
1667201700000|2022-10-31 07:35:00|27539.9|27532.9|27537.4|27530.4|27542.4|27535.4|27537.4|27530.4|25
1667202000000|2022-10-31 07:40:00|27532.4|27525.4|27532.4|27525.4|27537.4|27530.4|27532.4|27525.4|50
1667202300000|2022-10-31 07:45:00|27527.4|27520.4|27522.4|27515.4|27527.4|27520.4|27522.4|27515.4|59
1667202600000|2022-10-31 07:50:00|27527.4|27520.4|27537.4|27530.4|27537.4|27530.4|27522.4|27515.4|77
1667202900000|2022-10-31 07:55:00|27534.9|27527.9|27537.4|27530.4|27537.4|27530.4|27529.9|27522.9|42
1667203200000|2022-10-31 08:00:00|27534.9|27527.9|27492.4|27485.4|27534.9|27527.9|27492.4|27485.4|235
1667203500000|2022-10-31 08:05:00|27494.9|27487.9|27472.4|27465.4|27494.9|27487.9|27472.4|27465.4|126
1667203800000|2022-10-31 08:10:00|27469.9|27462.9|27477.4|27470.4|27487.4|27480.4|27467.4|27460.4|220
1667204100000|2022-10-31 08:15:00|27479.9|27472.9|27482.4|27475.4|27482.4|27475.4|27472.4|27465.4|158
1667204400000|2022-10-31 08:20:00|27487.4|27480.4|27487.4|27480.4|27492.4|27485.4|27482.4|27475.4|118
1667204700000|2022-10-31 08:25:00|27489.9|27482.9|27472.4|27465.4|27492.4|27485.4|27472.4|27465.4|33
1667205000000|2022-10-31 08:30:00|27469.9|27462.9|27457.4|27450.4|27469.9|27462.9|27457.4|27450.4|153
1667205300000|2022-10-31 08:35:00|27459.9|27452.9|27472.4|27465.4|27472.4|27465.4|27459.9|27452.9|58
1667205600000|2022-10-31 08:40:00|27474.9|27467.9|27479.9|27472.9|27482.4|27475.4|27467.4|27460.4|97
1667205900000|2022-10-31 08:45:00|27482.4|27475.4|27467.4|27460.4|27482.4|27475.4|27462.4|27455.4|78
1667206200000|2022-10-31 08:50:00|27469.9|27462.9|27462.4|27455.4|27469.9|27462.9|27457.4|27450.4|18
1667206500000|2022-10-31 08:55:00|27464.9|27457.9|27467.4|27460.4|27477.4|27470.4|27459.9|27452.9|20
1667206800000|2022-10-31 09:00:00|27464.9|27457.9|27467.4|27460.4|27472.4|27465.4|27459.9|27452.9|46
1667207100000|2022-10-31 09:05:00|27464.9|27457.9|27472.4|27465.4|27472.4|27465.4|27462.4|27455.4|18
1667207400000|2022-10-31 09:10:00|27467.4|27460.4|27477.4|27470.4|27482.4|27475.4|27467.4|27460.4|37
1667207700000|2022-10-31 09:15:00|27482.4|27475.4|27487.4|27480.4|27487.4|27480.4|27477.4|27470.4|87
1667208000000|2022-10-31 09:20:00|27489.9|27482.9|27497.4|27490.4|27497.4|27490.4|27487.4|27480.4|17
1667208300000|2022-10-31 09:25:00|27499.9|27492.9|27497.4|27490.4|27499.9|27492.9|27492.4|27485.4|22
1667208600000|2022-10-31 09:30:00|27502.4|27495.4|27502.4|27495.4|27507.4|27500.4|27497.4|27490.4|173
1667208900000|2022-10-31 09:35:00|27504.9|27497.9|27499.9|27492.9|27504.9|27497.9|27497.4|27490.4|57
1667209200000|2022-10-31 09:40:00|27502.4|27495.4|27497.4|27490.4|27502.4|27495.4|27492.4|27485.4|30
1667209500000|2022-10-31 09:45:00|27494.9|27487.9|27499.9|27492.9|27502.4|27495.4|27494.9|27487.9|11
1667209800000|2022-10-31 09:50:00|27497.4|27490.4|27497.4|27490.4|27502.4|27495.4|27497.4|27490.4|11
1667210100000|2022-10-31 09:55:00|27499.9|27492.9|27497.4|27490.4|27507.4|27500.4|27492.4|27485.4|241
1667210400000|2022-10-31 10:00:00|27492.4|27485.4|27494.9|27487.9|27502.4|27495.4|27492.4|27485.4|123
1667210700000|2022-10-31 10:05:00|27492.4|27485.4|27504.9|27497.9|27512.4|27505.4|27492.4|27485.4|62
1667211000000|2022-10-31 10:10:00|27502.4|27495.4|27497.4|27490.4|27504.9|27497.9|27492.4|27485.4|18
1667211300000|2022-10-31 10:15:00|27499.9|27492.9|27497.4|27490.4|27502.4|27495.4|27492.4|27485.4|39
1667211600000|2022-10-31 10:20:00|27502.4|27495.4|27502.4|27495.4|27502.4|27495.4|27489.9|27482.9|17
1667211900000|2022-10-31 10:25:00|27507.4|27500.4|27502.4|27495.4|27507.4|27500.4|27502.4|27495.4|54
1667212200000|2022-10-31 10:30:00|27499.9|27492.9|27502.4|27495.4|27502.4|27495.4|27492.4|27485.4|47
1667212500000|2022-10-31 10:35:00|27499.9|27492.9|27507.4|27500.4|27512.4|27505.4|27497.4|27490.4|46
1667212800000|2022-10-31 10:40:00|27512.4|27505.4|27507.4|27500.4|27512.4|27505.4|27502.4|27495.4|58
1667213100000|2022-10-31 10:45:00|27504.9|27497.9|27507.4|27500.4|27517.4|27510.4|27502.4|27495.4|57
1667213400000|2022-10-31 10:50:00|27509.9|27502.9|27502.4|27495.4|27512.4|27505.4|27499.9|27492.9|16
1667213700000|2022-10-31 10:55:00|27504.9|27497.9|27517.4|27510.4|27517.4|27510.4|27502.4|27495.4|20
1667214000000|2022-10-31 11:00:00|27522.4|27515.4|27527.4|27520.4|27539.9|27532.9|27517.4|27510.4|135
1667214300000|2022-10-31 11:05:00|27524.9|27517.9|27532.4|27525.4|27532.4|27525.4|27522.4|27515.4|22
1667214600000|2022-10-31 11:10:00|27534.9|27527.9|27542.4|27535.4|27547.4|27540.4|27534.9|27527.9|105
1667214900000|2022-10-31 11:15:00|27547.4|27540.4|27537.4|27530.4|27552.4|27545.4|27537.4|27530.4|25
1667215200000|2022-10-31 11:20:00|27532.4|27525.4|27537.4|27530.4|27537.4|27530.4|27532.4|27525.4|41
1667215500000|2022-10-31 11:25:00|27542.4|27535.4|27547.4|27540.4|27547.4|27540.4|27537.4|27530.4|41
1667215800000|2022-10-31 11:30:00|27544.9|27537.9|27532.4|27525.4|27547.4|27540.4|27532.4|27525.4|92
1667216100000|2022-10-31 11:35:00|27534.9|27527.9|27532.4|27525.4|27537.4|27530.4|27527.4|27520.4|46
1667216400000|2022-10-31 11:40:00|27534.9|27527.9|27537.4|27530.4|27542.4|27535.4|27532.4|27525.4|84
1667216700000|2022-10-31 11:45:00|27534.9|27527.9|27537.4|27530.4|27542.4|27535.4|27529.9|27522.9|71
1667217000000|2022-10-31 11:50:00|27534.9|27527.9|27527.4|27520.4|27537.4|27530.4|27522.4|27515.4|237
1667217300000|2022-10-31 11:55:00|27524.9|27517.9|27527.4|27520.4|27532.4|27525.4|27522.4|27515.4|66
1667217600000|2022-10-31 12:00:00|27532.4|27525.4|27522.4|27515.4|27532.4|27525.4|27517.4|27510.4|99
1667217900000|2022-10-31 12:05:00|27519.9|27512.9|27517.4|27510.4|27522.4|27515.4|27512.4|27505.4|40
1667218200000|2022-10-31 12:10:00|27522.4|27515.4|27522.4|27515.4|27522.4|27515.4|27512.4|27505.4|84
1667218500000|2022-10-31 12:15:00|27524.9|27517.9|27517.4|27510.4|27527.4|27520.4|27512.4|27505.4|28
1667218800000|2022-10-31 12:20:00|27514.9|27507.9|27517.4|27510.4|27522.4|27515.4|27512.4|27505.4|25
1667219100000|2022-10-31 12:25:00|27519.9|27512.9|27514.9|27507.9|27527.4|27520.4|27514.9|27507.9|86
1667219400000|2022-10-31 12:30:00|27517.4|27510.4|27512.4|27505.4|27517.4|27510.4|27507.4|27500.4|103
1667219700000|2022-10-31 12:35:00|27507.4|27500.4|27502.4|27495.4|27507.4|27500.4|27497.4|27490.4|173
1667220000000|2022-10-31 12:40:00|27507.4|27500.4|27507.4|27500.4|27512.4|27505.4|27502.4|27495.4|128
1667220300000|2022-10-31 12:45:00|27509.9|27502.9|27507.4|27500.4|27512.4|27505.4|27502.4|27495.4|61
1667220600000|2022-10-31 12:50:00|27504.9|27497.9|27509.9|27502.9|27517.4|27510.4|27502.4|27495.4|76
1667220900000|2022-10-31 12:55:00|27512.4|27505.4|27512.4|27505.4|27517.4|27510.4|27502.4|27495.4|30
1667221200000|2022-10-31 13:00:00|27514.9|27507.9|27527.4|27520.4|27527.4|27520.4|27507.4|27500.4|76
1667221500000|2022-10-31 13:05:00|27524.9|27517.9|27537.4|27530.4|27537.4|27530.4|27522.4|27515.4|125
1667221800000|2022-10-31 13:10:00|27539.9|27532.9|27542.4|27535.4|27547.4|27540.4|27537.4|27530.4|104
1667222100000|2022-10-31 13:15:00|27544.9|27537.9|27537.4|27530.4|27547.4|27540.4|27537.4|27530.4|91
1667222400000|2022-10-31 13:20:00|27532.4|27525.4|27537.4|27530.4|27542.4|27535.4|27532.4|27525.4|75
1667222700000|2022-10-31 13:25:00|27534.9|27527.9|27524.9|27517.9|27537.4|27530.4|27522.4|27515.4|105
1667223000000|2022-10-31 13:30:00|27522.4|27515.4|27557.4|27550.4|27559.9|27552.9|27522.4|27515.4|440
1667223300000|2022-10-31 13:35:00|27552.4|27545.4|27552.4|27545.4|27567.4|27560.4|27539.9|27532.9|394
1667223600000|2022-10-31 13:40:00|27554.9|27547.9|27547.4|27540.4|27557.4|27550.4|27527.4|27520.4|465
1667223900000|2022-10-31 13:45:00|27544.9|27537.9|27502.4|27495.4|27544.9|27537.9|27502.4|27495.4|289
1667224200000|2022-10-31 13:50:00|27497.4|27490.4|27519.9|27512.9|27527.4|27520.4|27487.4|27480.4|141
1667224500000|2022-10-31 13:55:00|27517.4|27510.4|27507.4|27500.4|27522.4|27515.4|27502.4|27495.4|199
1667224800000|2022-10-31 14:00:00|27502.4|27495.4|27519.9|27512.9|27532.4|27525.4|27502.4|27495.4|312
1667225100000|2022-10-31 14:05:00|27517.4|27510.4|27497.4|27490.4|27519.9|27512.9|27487.4|27480.4|177
1667225400000|2022-10-31 14:10:00|27494.9|27487.9|27507.4|27500.4|27507.4|27500.4|27487.4|27480.4|148
1667225700000|2022-10-31 14:15:00|27512.4|27505.4|27517.4|27510.4|27532.4|27525.4|27502.4|27495.4|168
1667226000000|2022-10-31 14:20:00|27522.4|27515.4|27492.4|27485.4|27522.4|27515.4|27492.4|27485.4|160
1667226300000|2022-10-31 14:25:00|27494.9|27487.9|27492.4|27485.4|27502.4|27495.4|27487.4|27480.4|83
1667226600000|2022-10-31 14:30:00|27494.9|27487.9|27492.4|27485.4|27502.4|27495.4|27482.4|27475.4|96
1667226900000|2022-10-31 14:35:00|27489.9|27482.9|27502.4|27495.4|27502.4|27495.4|27477.4|27470.4|91
1667227200000|2022-10-31 14:40:00|27504.9|27497.9|27512.4|27505.4|27517.4|27510.4|27497.4|27490.4|126
1667227500000|2022-10-31 14:45:00|27514.9|27507.9|27512.4|27505.4|27532.4|27525.4|27507.4|27500.4|81
1667227800000|2022-10-31 14:50:00|27514.9|27507.9|27512.4|27505.4|27527.4|27520.4|27509.9|27502.9|60
1667228100000|2022-10-31 14:55:00|27514.9|27507.9|27514.9|27507.9|27522.4|27515.4|27502.4|27495.4|63
1667228400000|2022-10-31 15:00:00|27512.4|27505.4|27522.4|27515.4|27532.4|27525.4|27512.4|27505.4|68
1667228700000|2022-10-31 15:05:00|27517.4|27510.4|27537.4|27530.4|27547.4|27540.4|27512.4|27505.4|204
1667229000000|2022-10-31 15:10:00|27532.4|27525.4|27537.4|27530.4|27547.4|27540.4|27532.4|27525.4|128
1667229300000|2022-10-31 15:15:00|27539.9|27532.9|27537.4|27530.4|27542.4|27535.4|27532.4|27525.4|102
1667229600000|2022-10-31 15:20:00|27534.9|27527.9|27552.4|27545.4|27557.4|27550.4|27524.9|27517.9|164
1667229900000|2022-10-31 15:25:00|27554.9|27547.9|27549.9|27542.9|27557.4|27550.4|27547.4|27540.4|184
1667230200000|2022-10-31 15:30:00|27552.4|27545.4|27549.9|27542.9|27557.4|27550.4|27542.4|27535.4|93
1667230500000|2022-10-31 15:35:00|27547.4|27540.4|27547.4|27540.4|27554.9|27547.9|27547.4|27540.4|71
1667230800000|2022-10-31 15:40:00|27552.4|27545.4|27567.4|27560.4|27567.4|27560.4|27547.4|27540.4|98
1667231100000|2022-10-31 15:45:00|27564.9|27557.9|27567.4|27560.4|27572.4|27565.4|27557.4|27550.4|78
1667231400000|2022-10-31 15:50:00|27572.4|27565.4|27582.4|27575.4|27582.4|27575.4|27567.4|27560.4|133
1667231700000|2022-10-31 15:55:00|27587.4|27580.4|27537.4|27530.4|27587.4|27580.4|27522.4|27515.4|496
1667232000000|2022-10-31 16:00:00|27534.9|27527.9|27552.4|27545.4|27554.9|27547.9|27522.4|27515.4|174
1667232300000|2022-10-31 16:05:00|27554.9|27547.9|27529.9|27522.9|27557.4|27550.4|27527.4|27520.4|149
1667232600000|2022-10-31 16:10:00|27527.4|27520.4|27557.4|27550.4|27557.4|27550.4|27527.4|27520.4|76
1667232900000|2022-10-31 16:15:00|27552.4|27545.4|27567.4|27560.4|27582.4|27575.4|27552.4|27545.4|78
1667233200000|2022-10-31 16:20:00|27564.9|27557.9|27562.4|27555.4|27577.4|27570.4|27557.4|27550.4|55
1667233500000|2022-10-31 16:25:00|27559.9|27552.9|27557.4|27550.4|27567.4|27560.4|27552.4|27545.4|60
1667233800000|2022-10-31 16:30:00|27554.9|27547.9|27537.4|27530.4|27557.4|27550.4|27532.4|27525.4|111
1667234100000|2022-10-31 16:35:00|27534.9|27527.9|27534.9|27527.9|27542.4|27535.4|27527.4|27520.4|288
1667234400000|2022-10-31 16:40:00|27532.4|27525.4|27527.4|27520.4|27542.4|27535.4|27512.4|27505.4|105
1667234700000|2022-10-31 16:45:00|27529.9|27522.9|27532.4|27525.4|27537.4|27530.4|27519.9|27512.9|150
1667235000000|2022-10-31 16:50:00|27529.9|27522.9|27527.4|27520.4|27544.9|27537.9|27522.4|27515.4|150
1667235300000|2022-10-31 16:55:00|27524.9|27517.9|27542.4|27535.4|27547.4|27540.4|27524.9|27517.9|31
1667235600000|2022-10-31 17:00:00|27544.9|27537.9|27522.4|27515.4|27547.4|27540.4|27522.4|27515.4|125
1667235900000|2022-10-31 17:05:00|27519.9|27512.9|27542.4|27535.4|27542.4|27535.4|27512.4|27505.4|45
1667236200000|2022-10-31 17:10:00|27537.4|27530.4|27537.4|27530.4|27547.4|27540.4|27532.4|27525.4|75
1667236500000|2022-10-31 17:15:00|27532.4|27525.4|27549.9|27542.9|27549.9|27542.9|27527.4|27520.4|101
1667236800000|2022-10-31 17:20:00|27552.4|27545.4|27547.4|27540.4|27552.4|27545.4|27547.4|27540.4|47
1667237100000|2022-10-31 17:25:00|27542.4|27535.4|27554.9|27547.9|27557.4|27550.4|27537.4|27530.4|71
1667237400000|2022-10-31 17:30:00|27557.4|27550.4|27557.4|27550.4|27557.4|27550.4|27547.4|27540.4|36
1667237700000|2022-10-31 17:35:00|27554.9|27547.9|27552.4|27545.4|27557.4|27550.4|27547.4|27540.4|31
1667238000000|2022-10-31 17:40:00|27549.9|27542.9|27542.4|27535.4|27549.9|27542.9|27537.4|27530.4|82
1667238300000|2022-10-31 17:45:00|27537.4|27530.4|27527.4|27520.4|27542.4|27535.4|27524.9|27517.9|56
1667238600000|2022-10-31 17:50:00|27529.9|27522.9|27527.4|27520.4|27532.4|27525.4|27522.4|27515.4|30
1667238900000|2022-10-31 17:55:00|27529.9|27522.9|27537.4|27530.4|27537.4|27530.4|27527.4|27520.4|32
1667239200000|2022-10-31 18:00:00|27542.4|27535.4|27542.4|27535.4|27547.4|27540.4|27532.4|27525.4|60
1667239500000|2022-10-31 18:05:00|27539.9|27532.9|27527.4|27520.4|27542.4|27535.4|27522.4|27515.4|63
1667239800000|2022-10-31 18:10:00|27524.9|27517.9|27527.4|27520.4|27532.4|27525.4|27522.4|27515.4|79
1667240100000|2022-10-31 18:15:00|27532.4|27525.4|27537.4|27530.4|27542.4|27535.4|27522.4|27515.4|137
1667240400000|2022-10-31 18:20:00|27539.9|27532.9|27537.4|27530.4|27542.4|27535.4|27532.4|27525.4|57
1667240700000|2022-10-31 18:25:00|27539.9|27532.9|27537.4|27530.4|27547.4|27540.4|27537.4|27530.4|72
1667241000000|2022-10-31 18:30:00|27534.9|27527.9|27552.4|27545.4|27552.4|27545.4|27532.4|27525.4|75
1667241300000|2022-10-31 18:35:00|27549.9|27542.9|27567.4|27560.4|27567.4|27560.4|27547.4|27540.4|221
1667241600000|2022-10-31 18:40:00|27562.4|27555.4|27562.4|27555.4|27562.4|27555.4|27557.4|27550.4|69
1667241900000|2022-10-31 18:45:00|27559.9|27552.9|27547.4|27540.4|27567.4|27560.4|27542.4|27535.4|114
1667242200000|2022-10-31 18:50:00|27549.9|27542.9|27562.4|27555.4|27562.4|27555.4|27547.4|27540.4|49
1667242500000|2022-10-31 18:55:00|27559.9|27552.9|27542.4|27535.4|27567.4|27560.4|27527.4|27520.4|113
1667242800000|2022-10-31 19:00:00|27539.9|27532.9|27512.4|27505.4|27542.4|27535.4|27512.4|27505.4|177
1667243100000|2022-10-31 19:05:00|27517.4|27510.4|27499.9|27492.9|27522.4|27515.4|27492.4|27485.4|171
1667243400000|2022-10-31 19:10:00|27502.4|27495.4|27504.9|27497.9|27512.4|27505.4|27497.4|27490.4|107
1667243700000|2022-10-31 19:15:00|27502.4|27495.4|27507.4|27500.4|27512.4|27505.4|27489.9|27482.9|49
1667244000000|2022-10-31 19:20:00|27504.9|27497.9|27517.4|27510.4|27522.4|27515.4|27502.4|27495.4|40
1667244300000|2022-10-31 19:25:00|27519.9|27512.9|27517.4|27510.4|27527.4|27520.4|27517.4|27510.4|134
1667244600000|2022-10-31 19:30:00|27512.4|27505.4|27537.4|27530.4|27537.4|27530.4|27512.4|27505.4|177
1667244900000|2022-10-31 19:35:00|27539.9|27532.9|27547.4|27540.4|27547.4|27540.4|27532.4|27525.4|90
1667245200000|2022-10-31 19:40:00|27544.9|27537.9|27547.4|27540.4|27552.4|27545.4|27544.9|27537.9|57
1667245500000|2022-10-31 19:45:00|27549.9|27542.9|27542.4|27535.4|27552.4|27545.4|27534.9|27527.9|73
1667245800000|2022-10-31 19:50:00|27537.4|27530.4|27532.4|27525.4|27542.4|27535.4|27524.9|27517.9|202
1667246100000|2022-10-31 19:55:00|27537.4|27530.4|27554.9|27547.9|27557.4|27550.4|27527.4|27520.4|511
1667246400000|2022-10-31 20:00:00|27557.4|27550.4|27537.4|27530.4|27557.4|27550.4|27532.4|27525.4|151
1667246700000|2022-10-31 20:05:00|27539.9|27532.9|27542.4|27535.4|27547.4|27540.4|27539.9|27532.9|65
1667247000000|2022-10-31 20:10:00|27537.4|27530.4|27542.4|27535.4|27542.4|27535.4|27537.4|27530.4|27
1667247300000|2022-10-31 20:15:00|27544.9|27537.9|27554.9|27547.9|27557.4|27550.4|27542.4|27535.4|8
1667247600000|2022-10-31 20:20:00|27552.4|27545.4|27552.4|27545.4|27557.4|27550.4|27552.4|27545.4|3
1667247900000|2022-10-31 20:25:00|27549.9|27542.9|27554.9|27547.9|27557.4|27550.4|27549.9|27542.9|34
1667248200000|2022-10-31 20:30:00|27552.4|27545.4|27552.4|27545.4|27554.9|27547.9|27552.4|27545.4|2
1667248500000|2022-10-31 20:35:00|27554.9|27547.9|27554.9|27547.9|27554.9|27547.9|27552.4|27545.4|2
1667248800000|2022-10-31 20:40:00|27552.4|27545.4|27549.9|27542.9|27554.9|27547.9|27549.9|27542.9|10
1667249100000|2022-10-31 20:45:00|27547.4|27540.4|27542.4|27535.4|27547.4|27540.4|27542.4|27535.4|22
1667249400000|2022-10-31 20:50:00|27544.9|27537.9|27559.9|27552.9|27567.4|27560.4|27542.4|27535.4|84
1667249700000|2022-10-31 20:55:00|27562.4|27555.4|27571.4|27556.4|27571.4|27560.4|27557.4|27550.4|66
1667250000000|2022-10-31 21:00:00|27568.9|27553.9|27568.9|27553.9|27571.4|27556.4|27558.9|27543.9|2
1667250300000|2022-10-31 21:05:00|27566.4|27551.4|27568.9|27553.9|27571.4|27556.4|27561.4|27546.4|3
1667250600000|2022-10-31 21:10:00|27566.4|27551.4|27568.9|27553.9|27568.9|27553.9|27566.4|27551.4|0
1667250900000|2022-10-31 21:15:00|27576.9|27546.9|27575.1|27545.1|27577.4|27547.4|27570.9|27540.9|9185
1667251200000|2022-10-31 21:20:00|27575.2|27545.2|27573.2|27543.2|27575.8|27545.8|27572.5|27542.5|0
1667251500000|2022-10-31 21:25:00|27573.6|27543.6|27573.9|27543.9|27573.9|27543.9|27572.8|27542.8|0
1667251800000|2022-10-31 21:30:00|27574.7|27544.7|27580.4|27550.4|27585.6|27555.6|27574.7|27544.7|0
1667252100000|2022-10-31 21:35:00|27579.7|27549.7|27581.2|27551.2|27581.2|27551.2|27579.7|27549.7|0
1667252400000|2022-10-31 21:40:00|27580.3|27550.3|27579.9|27549.9|27580.7|27550.7|27579.9|27549.9|0
1667252700000|2022-10-31 21:45:00|27579.8|27549.8|27580|27550|27580|27550|27578.4|27548.4|0
1667253000000|2022-10-31 21:50:00|27580.2|27550.2|27579.2|27549.2|27580.2|27550.2|27578.6|27548.6|0
1667253300000|2022-10-31 21:55:00|27579|27549|27579.1|27549.1|27579.2|27549.2|27578.7|27548.7|0
1667253600000|2022-10-31 22:00:00|27583.9|27553.9|27553.9|27538.9|27588.8|27558.8|27551.4|27536.4|11
1667253900000|2022-10-31 22:05:00|27556.4|27541.4|27553.9|27538.9|27556.4|27541.4|27551.4|27536.4|0
1667254200000|2022-10-31 22:10:00|27556.4|27541.4|27558.9|27543.9|27563.9|27548.9|27556.4|27541.4|0
1667254500000|2022-10-31 22:15:00|27561.4|27546.4|27563.9|27548.9|27568.9|27553.9|27561.4|27546.4|2
1667254800000|2022-10-31 22:20:00|27566.4|27551.4|27568.9|27553.9|27571.4|27556.4|27563.9|27548.9|10
1667255100000|2022-10-31 22:25:00|27566.4|27551.4|27568.9|27553.9|27571.4|27556.4|27566.4|27551.4|7
1667255400000|2022-10-31 22:30:00|27571.4|27556.4|27568.9|27553.9|27571.4|27556.4|27566.4|27551.4|0
1667255700000|2022-10-31 22:35:00|27566.4|27551.4|27568.9|27553.9|27568.9|27553.9|27563.9|27548.9|17
1667256000000|2022-10-31 22:40:00|27566.4|27551.4|27568.9|27553.9|27568.9|27553.9|27563.9|27548.9|42
1667256300000|2022-10-31 22:45:00|27571.4|27556.4|27573.9|27558.9|27576.4|27561.4|27571.4|27556.4|20
1667256600000|2022-10-31 22:50:00|27571.4|27556.4|27573.9|27558.9|27576.4|27561.4|27568.9|27553.9|7
1667256900000|2022-10-31 22:55:00|27571.4|27556.4|27571.4|27556.4|27576.4|27561.4|27568.9|27553.9|15
1667257200000|2022-10-31 23:00:00|27576.4|27561.4|27586.4|27571.4|27591.4|27576.4|27573.9|27558.9|86
1667257500000|2022-10-31 23:05:00|27588.9|27573.9|27598.9|27583.9|27603.9|27588.9|27588.9|27573.9|14
1667257800000|2022-10-31 23:10:00|27601.4|27586.4|27601.4|27586.4|27603.9|27588.9|27593.9|27578.9|4
1667258100000|2022-10-31 23:15:00|27603.9|27588.9|27598.9|27583.9|27608.9|27593.9|27598.9|27583.9|9
1667258400000|2022-10-31 23:20:00|27596.4|27581.4|27596.4|27581.4|27601.4|27586.4|27593.9|27578.9|3
1667258700000|2022-10-31 23:25:00|27593.9|27578.9|27596.4|27581.4|27601.4|27586.4|27593.9|27578.9|10
1667259000000|2022-10-31 23:30:00|27603.9|27588.9|27612.4|27605.4|27617.4|27610.4|27597.4|27588.9|14724
1667259300000|2022-10-31 23:35:00|27609.9|27602.9|27612.4|27605.4|27617.4|27610.4|27607.4|27600.4|97
1667259600000|2022-10-31 23:40:00|27614.9|27607.9|27629.9|27622.9|27642.4|27635.4|27612.4|27605.4|255
1667259900000|2022-10-31 23:45:00|27627.4|27620.4|27637.4|27630.4|27664.9|27657.9|27627.4|27620.4|698
1667260200000|2022-10-31 23:50:00|27639.9|27632.9|27627.4|27620.4|27642.4|27635.4|27617.4|27610.4|202
1667260500000|2022-10-31 23:55:00|27629.9|27622.9|27612.4|27605.4|27652.4|27645.4|27607.4|27600.4|402
1667260800000|2022-11-01 00:00:00|27607.4|27600.4|27617.4|27610.4|27617.4|27610.4|27577.4|27570.4|1337
1667261100000|2022-11-01 00:05:00|27612.4|27605.4|27607.4|27600.4|27612.4|27605.4|27579.9|27572.9|427
1667261400000|2022-11-01 00:10:00|27604.9|27597.9|27619.9|27612.9|27627.4|27620.4|27587.4|27580.4|409
1667261700000|2022-11-01 00:15:00|27622.4|27615.4|27597.4|27590.4|27632.4|27625.4|27587.4|27580.4|498
1667262000000|2022-11-01 00:20:00|27594.9|27587.9|27607.4|27600.4|27612.4|27605.4|27577.4|27570.4|267
1667262300000|2022-11-01 00:25:00|27609.9|27602.9|27612.4|27605.4|27617.4|27610.4|27592.4|27585.4|202
1667262600000|2022-11-01 00:30:00|27609.9|27602.9|27602.4|27595.4|27619.9|27612.9|27602.4|27595.4|320
1667262900000|2022-11-01 00:35:00|27599.9|27592.9|27587.4|27580.4|27602.4|27595.4|27587.4|27580.4|266
1667263200000|2022-11-01 00:40:00|27584.9|27577.9|27567.4|27560.4|27587.4|27580.4|27564.9|27557.9|436
1667263500000|2022-11-01 00:45:00|27569.9|27562.9|27547.4|27540.4|27582.4|27575.4|27542.4|27535.4|816
1667263800000|2022-11-01 00:50:00|27552.4|27545.4|27547.4|27540.4|27562.4|27555.4|27542.4|27535.4|354
1667264100000|2022-11-01 00:55:00|27544.9|27537.9|27542.4|27535.4|27552.4|27545.4|27527.4|27520.4|544
1667264400000|2022-11-01 01:00:00|27544.9|27537.9|27569.9|27562.9|27577.4|27570.4|27542.4|27535.4|334
1667264700000|2022-11-01 01:05:00|27567.4|27560.4|27547.4|27540.4|27572.4|27565.4|27547.4|27540.4|216
1667265000000|2022-11-01 01:10:00|27549.9|27542.9|27559.9|27552.9|27562.4|27555.4|27534.9|27527.9|263
1667265300000|2022-11-01 01:15:00|27562.4|27555.4|27569.9|27562.9|27572.4|27565.4|27542.4|27535.4|313
1667265600000|2022-11-01 01:20:00|27572.4|27565.4|27602.4|27595.4|27604.9|27597.9|27562.4|27555.4|344
1667265900000|2022-11-01 01:25:00|27607.4|27600.4|27637.4|27630.4|27637.4|27630.4|27597.4|27590.4|489
1667266200000|2022-11-01 01:30:00|27642.4|27635.4|27617.4|27610.4|27644.9|27637.9|27614.9|27607.9|529
1667266500000|2022-11-01 01:35:00|27614.9|27607.9|27597.4|27590.4|27614.9|27607.9|27592.4|27585.4|343
1667266800000|2022-11-01 01:40:00|27594.9|27587.9|27592.4|27585.4|27612.4|27605.4|27582.4|27575.4|372
1667267100000|2022-11-01 01:45:00|27589.9|27582.9|27604.9|27597.9|27612.4|27605.4|27582.4|27575.4|274
1667267400000|2022-11-01 01:50:00|27607.4|27600.4|27617.4|27610.4|27627.4|27620.4|27604.9|27597.9|380
1667267700000|2022-11-01 01:55:00|27619.9|27612.9|27622.4|27615.4|27632.4|27625.4|27612.4|27605.4|330
1667268000000|2022-11-01 02:00:00|27624.9|27617.9|27637.4|27630.4|27647.4|27640.4|27624.9|27617.9|372
1667268300000|2022-11-01 02:05:00|27634.9|27627.9|27647.4|27640.4|27647.4|27640.4|27629.9|27622.9|154
1667268600000|2022-11-01 02:10:00|27644.9|27637.9|27644.9|27637.9|27652.4|27645.4|27637.4|27630.4|309
1667268900000|2022-11-01 02:15:00|27642.4|27635.4|27642.4|27635.4|27647.4|27640.4|27637.4|27630.4|204
1667269200000|2022-11-01 02:20:00|27639.9|27632.9|27637.4|27630.4|27642.4|27635.4|27637.4|27630.4|61
1667269500000|2022-11-01 02:25:00|27639.9|27632.9|27637.4|27630.4|27642.4|27635.4|27637.4|27630.4|149
1667269800000|2022-11-01 02:30:00|27639.9|27632.9|27632.4|27625.4|27647.4|27640.4|27627.4|27620.4|229
1667270100000|2022-11-01 02:35:00|27637.4|27630.4|27637.4|27630.4|27642.4|27635.4|27637.4|27630.4|106
1667270400000|2022-11-01 02:40:00|27634.9|27627.9|27622.4|27615.4|27637.4|27630.4|27622.4|27615.4|155
1667270700000|2022-11-01 02:45:00|27624.9|27617.9|27632.4|27625.4|27632.4|27625.4|27617.4|27610.4|147
1667271000000|2022-11-01 02:50:00|27629.9|27622.9|27632.4|27625.4|27637.4|27630.4|27627.4|27620.4|97
1667271300000|2022-11-01 02:55:00|27629.9|27622.9|27642.4|27635.4|27642.4|27635.4|27629.9|27622.9|152
1667271600000|2022-11-01 03:00:00|27639.9|27632.9|27642.4|27635.4|27647.4|27640.4|27637.4|27630.4|124
1667271900000|2022-11-01 03:05:00|27639.9|27632.9|27642.4|27635.4|27647.4|27640.4|27637.4|27630.4|88
1667272200000|2022-11-01 03:10:00|27644.9|27637.9|27637.4|27630.4|27647.4|27640.4|27637.4|27630.4|124
1667272500000|2022-11-01 03:15:00|27639.9|27632.9|27637.4|27630.4|27647.4|27640.4|27637.4|27630.4|329
1667272800000|2022-11-01 03:20:00|27639.9|27632.9|27637.4|27630.4|27647.4|27640.4|27637.4|27630.4|116
1667273100000|2022-11-01 03:25:00|27634.9|27627.9|27632.4|27625.4|27637.4|27630.4|27632.4|27625.4|45
1667273400000|2022-11-01 03:30:00|27637.4|27630.4|27652.4|27645.4|27657.4|27650.4|27634.9|27627.9|354
1667273700000|2022-11-01 03:35:00|27657.4|27650.4|27662.4|27655.4|27662.4|27655.4|27652.4|27645.4|140
1667274000000|2022-11-01 03:40:00|27664.9|27657.9|27667.4|27660.4|27677.4|27670.4|27662.4|27655.4|227
1667274300000|2022-11-01 03:45:00|27662.4|27655.4|27647.4|27640.4|27664.9|27657.9|27624.9|27617.9|425
1667274600000|2022-11-01 03:50:00|27642.4|27635.4|27652.4|27645.4|27657.4|27650.4|27637.4|27630.4|98
1667274900000|2022-11-01 03:55:00|27647.4|27640.4|27647.4|27640.4|27652.4|27645.4|27637.4|27630.4|137
1667275200000|2022-11-01 04:00:00|27642.4|27635.4|27642.4|27635.4|27642.4|27635.4|27632.4|27625.4|159
1667275500000|2022-11-01 04:05:00|27644.9|27637.9|27642.4|27635.4|27644.9|27637.9|27632.4|27625.4|121
1667275800000|2022-11-01 04:10:00|27639.9|27632.9|27627.4|27620.4|27642.4|27635.4|27627.4|27620.4|154
1667276100000|2022-11-01 04:15:00|27629.9|27622.9|27637.4|27630.4|27637.4|27630.4|27627.4|27620.4|126
1667276400000|2022-11-01 04:20:00|27639.9|27632.9|27637.4|27630.4|27642.4|27635.4|27632.4|27625.4|168
1667276700000|2022-11-01 04:25:00|27639.9|27632.9|27607.4|27600.4|27642.4|27635.4|27602.4|27595.4|439
1667277000000|2022-11-01 04:30:00|27609.9|27602.9|27612.4|27605.4|27617.4|27610.4|27602.4|27595.4|384
1667277300000|2022-11-01 04:35:00|27607.4|27600.4|27612.4|27605.4|27617.4|27610.4|27607.4|27600.4|232
1667277600000|2022-11-01 04:40:00|27617.4|27610.4|27617.4|27610.4|27619.9|27612.9|27612.4|27605.4|194
1667277900000|2022-11-01 04:45:00|27619.9|27612.9|27617.4|27610.4|27624.9|27617.9|27617.4|27610.4|123
1667278200000|2022-11-01 04:50:00|27612.4|27605.4|27612.4|27605.4|27612.4|27605.4|27612.4|27605.4|98
1667278500000|2022-11-01 04:55:00|27617.4|27610.4|27617.4|27610.4|27622.4|27615.4|27612.4|27605.4|201
1667278800000|2022-11-01 05:00:00|27622.4|27615.4|27619.9|27612.9|27622.4|27615.4|27612.4|27605.4|304
1667279100000|2022-11-01 05:05:00|27617.4|27610.4|27632.4|27625.4|27632.4|27625.4|27617.4|27610.4|263
1667279400000|2022-11-01 05:10:00|27627.4|27620.4|27627.4|27620.4|27632.4|27625.4|27622.4|27615.4|229
1667279700000|2022-11-01 05:15:00|27632.4|27625.4|27637.4|27630.4|27637.4|27630.4|27627.4|27620.4|156
1667280000000|2022-11-01 05:20:00|27642.4|27635.4|27652.4|27645.4|27652.4|27645.4|27637.4|27630.4|427
1667280300000|2022-11-01 05:25:00|27649.9|27642.9|27652.4|27645.4|27657.4|27650.4|27647.4|27640.4|245
1667280600000|2022-11-01 05:30:00|27649.9|27642.9|27647.4|27640.4|27652.4|27645.4|27647.4|27640.4|262
1667280900000|2022-11-01 05:35:00|27652.4|27645.4|27652.4|27645.4|27652.4|27645.4|27647.4|27640.4|394
1667281200000|2022-11-01 05:40:00|27654.9|27647.9|27657.4|27650.4|27662.4|27655.4|27652.4|27645.4|281
1667281500000|2022-11-01 05:45:00|27662.4|27655.4|27667.4|27660.4|27667.4|27660.4|27662.4|27655.4|318
1667281800000|2022-11-01 05:50:00|27662.4|27655.4|27662.4|27655.4|27664.9|27657.9|27657.4|27650.4|366
1667282100000|2022-11-01 05:55:00|27657.4|27650.4|27657.4|27650.4|27662.4|27655.4|27654.9|27647.9|839
1667282400000|2022-11-01 06:00:00|27667.4|27660.4|27697.4|27690.4|27697.4|27690.4|27662.4|27655.4|1563
1667282700000|2022-11-01 06:05:00|27692.4|27685.4|27692.4|27685.4|27702.4|27695.4|27692.4|27685.4|509
1667283000000|2022-11-01 06:10:00|27697.4|27690.4|27697.4|27690.4|27717.4|27710.4|27692.4|27685.4|765
1667283300000|2022-11-01 06:15:00|27694.9|27687.9|27682.4|27675.4|27697.4|27690.4|27677.4|27670.4|410
1667283600000|2022-11-01 06:20:00|27677.4|27670.4|27682.4|27675.4|27682.4|27675.4|27677.4|27670.4|244
1667283900000|2022-11-01 06:25:00|27679.9|27672.9|27677.4|27670.4|27682.4|27675.4|27672.4|27665.4|76
1667284200000|2022-11-01 06:30:00|27674.9|27667.9|27677.4|27670.4|27677.4|27670.4|27672.4|27665.4|20
1667284500000|2022-11-01 06:35:00|27672.4|27665.4|27672.4|27665.4|27672.4|27665.4|27672.4|27665.4|17
1667284800000|2022-11-01 06:40:00|27677.4|27670.4|27677.4|27670.4|27677.4|27670.4|27677.4|27670.4|19
1667285100000|2022-11-01 06:45:00|27682.4|27675.4|27682.4|27675.4|27682.4|27675.4|27682.4|27675.4|30
1667285400000|2022-11-01 06:50:00|27677.4|27670.4|27677.4|27670.4|27682.4|27675.4|27677.4|27670.4|61
1667285700000|2022-11-01 06:55:00|27679.9|27672.9|27682.4|27675.4|27682.4|27675.4|27677.4|27670.4|92
1667286000000|2022-11-01 07:00:00|27679.9|27672.9|27657.4|27650.4|27679.9|27672.9|27654.9|27647.9|142
1667286300000|2022-11-01 07:05:00|27654.9|27647.9|27662.4|27655.4|27672.4|27665.4|27652.4|27645.4|60
1667286600000|2022-11-01 07:10:00|27667.4|27660.4|27677.4|27670.4|27677.4|27670.4|27662.4|27655.4|93
1667286900000|2022-11-01 07:15:00|27682.4|27675.4|27677.4|27670.4|27682.4|27675.4|27667.4|27660.4|66
1667287200000|2022-11-01 07:20:00|27672.4|27665.4|27642.4|27635.4|27682.4|27675.4|27642.4|27635.4|88
1667287500000|2022-11-01 07:25:00|27639.9|27632.9|27632.4|27625.4|27642.4|27635.4|27612.4|27605.4|226
1667287800000|2022-11-01 07:30:00|27634.9|27627.9|27632.4|27625.4|27637.4|27630.4|27622.4|27615.4|248
1667288100000|2022-11-01 07:35:00|27634.9|27627.9|27637.4|27630.4|27644.9|27637.9|27632.4|27625.4|58
1667288400000|2022-11-01 07:40:00|27639.9|27632.9|27644.9|27637.9|27647.4|27640.4|27637.4|27630.4|47
1667288700000|2022-11-01 07:45:00|27642.4|27635.4|27652.4|27645.4|27657.4|27650.4|27642.4|27635.4|63
1667289000000|2022-11-01 07:50:00|27654.9|27647.9|27667.4|27660.4|27667.4|27660.4|27652.4|27645.4|56
1667289300000|2022-11-01 07:55:00|27664.9|27657.9|27672.4|27665.4|27672.4|27665.4|27657.4|27650.4|116
1667289600000|2022-11-01 08:00:00|27667.4|27660.4|27717.4|27710.4|27722.4|27715.4|27667.4|27660.4|203
1667289900000|2022-11-01 08:05:00|27714.9|27707.9|27732.4|27725.4|27744.9|27737.9|27714.9|27707.9|333
1667290200000|2022-11-01 08:10:00|27737.4|27730.4|27767.4|27760.4|27779.9|27772.9|27732.4|27725.4|402
1667290500000|2022-11-01 08:15:00|27769.9|27762.9|27752.4|27745.4|27777.4|27770.4|27747.4|27740.4|250
1667290800000|2022-11-01 08:20:00|27749.9|27742.9|27739.9|27732.9|27767.4|27760.4|27737.4|27730.4|164
1667291100000|2022-11-01 08:25:00|27742.4|27735.4|27742.4|27735.4|27749.9|27742.9|27732.4|27725.4|76
1667291400000|2022-11-01 08:30:00|27744.9|27737.9|27737.4|27730.4|27752.4|27745.4|27737.4|27730.4|47
1667291700000|2022-11-01 08:35:00|27739.9|27732.9|27737.4|27730.4|27747.4|27740.4|27732.4|27725.4|40
1667292000000|2022-11-01 08:40:00|27739.9|27732.9|27732.4|27725.4|27742.4|27735.4|27732.4|27725.4|48
1667292300000|2022-11-01 08:45:00|27734.9|27727.9|27722.4|27715.4|27734.9|27727.9|27722.4|27715.4|101
1667292600000|2022-11-01 08:50:00|27727.4|27720.4|27727.4|27720.4|27732.4|27725.4|27722.4|27715.4|67
1667292900000|2022-11-01 08:55:00|27724.9|27717.9|27717.4|27710.4|27727.4|27720.4|27714.9|27707.9|79
1667293200000|2022-11-01 09:00:00|27719.9|27712.9|27707.4|27700.4|27719.9|27712.9|27702.4|27695.4|53
1667293500000|2022-11-01 09:05:00|27712.4|27705.4|27707.4|27700.4|27717.4|27710.4|27704.9|27697.9|68
1667293800000|2022-11-01 09:10:00|27709.9|27702.9|27722.4|27715.4|27724.9|27717.9|27707.4|27700.4|81
1667294100000|2022-11-01 09:15:00|27719.9|27712.9|27732.4|27725.4|27732.4|27725.4|27714.9|27707.9|62
1667294400000|2022-11-01 09:20:00|27737.4|27730.4|27722.4|27715.4|27737.4|27730.4|27722.4|27715.4|39
1667294700000|2022-11-01 09:25:00|27719.9|27712.9|27717.4|27710.4|27722.4|27715.4|27709.9|27702.9|18
1667295000000|2022-11-01 09:30:00|27719.9|27712.9|27722.4|27715.4|27727.4|27720.4|27712.4|27705.4|33
1667295300000|2022-11-01 09:35:00|27724.9|27717.9|27727.4|27720.4|27727.4|27720.4|27722.4|27715.4|19
1667295600000|2022-11-01 09:40:00|27732.4|27725.4|27732.4|27725.4|27737.4|27730.4|27727.4|27720.4|18
1667295900000|2022-11-01 09:45:00|27729.9|27722.9|27727.4|27720.4|27732.4|27725.4|27722.4|27715.4|67
1667296200000|2022-11-01 09:50:00|27732.4|27725.4|27729.9|27722.9|27732.4|27725.4|27722.4|27715.4|84
1667296500000|2022-11-01 09:55:00|27732.4|27725.4|27732.4|27725.4|27734.9|27727.9|27727.4|27720.4|26
1667296800000|2022-11-01 10:00:00|27729.9|27722.9|27717.4|27710.4|27737.4|27730.4|27717.4|27710.4|113
1667297100000|2022-11-01 10:05:00|27714.9|27707.9|27722.4|27715.4|27727.4|27720.4|27707.4|27700.4|42
1667297400000|2022-11-01 10:10:00|27724.9|27717.9|27727.4|27720.4|27732.4|27725.4|27722.4|27715.4|48
1667297700000|2022-11-01 10:15:00|27724.9|27717.9|27722.4|27715.4|27727.4|27720.4|27722.4|27715.4|7
1667298000000|2022-11-01 10:20:00|27724.9|27717.9|27732.4|27725.4|27737.4|27730.4|27722.4|27715.4|59
1667298300000|2022-11-01 10:25:00|27734.9|27727.9|27727.4|27720.4|27737.4|27730.4|27722.4|27715.4|31
1667298600000|2022-11-01 10:30:00|27724.9|27717.9|27737.4|27730.4|27737.4|27730.4|27722.4|27715.4|68
1667298900000|2022-11-01 10:35:00|27734.9|27727.9|27732.4|27725.4|27742.4|27735.4|27732.4|27725.4|89
1667299200000|2022-11-01 10:40:00|27737.4|27730.4|27724.9|27717.9|27737.4|27730.4|27722.4|27715.4|30
1667299500000|2022-11-01 10:45:00|27722.4|27715.4|27727.4|27720.4|27732.4|27725.4|27722.4|27715.4|37
1667299800000|2022-11-01 10:50:00|27729.9|27722.9|27732.4|27725.4|27732.4|27725.4|27727.4|27720.4|11
1667300100000|2022-11-01 10:55:00|27727.4|27720.4|27729.9|27722.9|27732.4|27725.4|27727.4|27720.4|79
1667300400000|2022-11-01 11:00:00|27727.4|27720.4|27722.4|27715.4|27727.4|27720.4|27714.9|27707.9|46
1667300700000|2022-11-01 11:05:00|27727.4|27720.4|27727.4|27720.4|27737.4|27730.4|27722.4|27715.4|133
1667301000000|2022-11-01 11:10:00|27722.4|27715.4|27717.4|27710.4|27722.4|27715.4|27712.4|27705.4|46
1667301300000|2022-11-01 11:15:00|27712.4|27705.4|27709.9|27702.9|27717.4|27710.4|27707.4|27700.4|31
1667301600000|2022-11-01 11:20:00|27712.4|27705.4|27712.4|27705.4|27717.4|27710.4|27709.9|27702.9|21
1667301900000|2022-11-01 11:25:00|27717.4|27710.4|27722.4|27715.4|27722.4|27715.4|27712.4|27705.4|26
1667302200000|2022-11-01 11:30:00|27727.4|27720.4|27727.4|27720.4|27732.4|27725.4|27722.4|27715.4|60
1667302500000|2022-11-01 11:35:00|27732.4|27725.4|27717.4|27710.4|27732.4|27725.4|27717.4|27710.4|52
1667302800000|2022-11-01 11:40:00|27719.9|27712.9|27717.4|27710.4|27727.4|27720.4|27717.4|27710.4|16
1667303100000|2022-11-01 11:45:00|27719.9|27712.9|27722.4|27715.4|27722.4|27715.4|27717.4|27710.4|40
1667303400000|2022-11-01 11:50:00|27717.4|27710.4|27722.4|27715.4|27722.4|27715.4|27717.4|27710.4|56
1667303700000|2022-11-01 11:55:00|27727.4|27720.4|27717.4|27710.4|27727.4|27720.4|27717.4|27710.4|88
1667304000000|2022-11-01 12:00:00|27719.9|27712.9|27712.4|27705.4|27732.4|27725.4|27709.9|27702.9|190
1667304300000|2022-11-01 12:05:00|27714.9|27707.9|27717.4|27710.4|27722.4|27715.4|27709.9|27702.9|45
1667304600000|2022-11-01 12:10:00|27719.9|27712.9|27724.9|27717.9|27727.4|27720.4|27717.4|27710.4|29
1667304900000|2022-11-01 12:15:00|27722.4|27715.4|27727.4|27720.4|27732.4|27725.4|27722.4|27715.4|44
1667305200000|2022-11-01 12:20:00|27729.9|27722.9|27732.4|27725.4|27737.4|27730.4|27722.4|27715.4|85
1667305500000|2022-11-01 12:25:00|27727.4|27720.4|27729.9|27722.9|27737.4|27730.4|27722.4|27715.4|36
1667305800000|2022-11-01 12:30:00|27732.4|27725.4|27732.4|27725.4|27737.4|27730.4|27727.4|27720.4|93
1667306100000|2022-11-01 12:35:00|27734.9|27727.9|27727.4|27720.4|27737.4|27730.4|27727.4|27720.4|17
1667306400000|2022-11-01 12:40:00|27724.9|27717.9|27727.4|27720.4|27732.4|27725.4|27722.4|27715.4|23
1667306700000|2022-11-01 12:45:00|27724.9|27717.9|27727.4|27720.4|27737.4|27730.4|27724.9|27717.9|58
1667307000000|2022-11-01 12:50:00|27729.9|27722.9|27722.4|27715.4|27734.9|27727.9|27722.4|27715.4|40
1667307300000|2022-11-01 12:55:00|27724.9|27717.9|27722.4|27715.4|27732.4|27725.4|27722.4|27715.4|20
1667307600000|2022-11-01 13:00:00|27724.9|27717.9|27722.4|27715.4|27727.4|27720.4|27719.9|27712.9|43
1667307900000|2022-11-01 13:05:00|27719.9|27712.9|27727.4|27720.4|27732.4|27725.4|27719.9|27712.9|32
1667308200000|2022-11-01 13:10:00|27729.9|27722.9|27737.4|27730.4|27742.4|27735.4|27729.9|27722.9|77
1667308500000|2022-11-01 13:15:00|27742.4|27735.4|27732.4|27725.4|27742.4|27735.4|27732.4|27725.4|82
1667308800000|2022-11-01 13:20:00|27737.4|27730.4|27732.4|27725.4|27737.4|27730.4|27732.4|27725.4|25
1667309100000|2022-11-01 13:25:00|27734.9|27727.9|27734.9|27727.9|27737.4|27730.4|27729.9|27722.9|99
1667309400000|2022-11-01 13:30:00|27737.4|27730.4|27732.4|27725.4|27742.4|27735.4|27712.4|27705.4|362
1667309700000|2022-11-01 13:35:00|27737.4|27730.4|27732.4|27725.4|27742.4|27735.4|27717.4|27710.4|283
1667310000000|2022-11-01 13:40:00|27729.9|27722.9|27727.4|27720.4|27737.4|27730.4|27717.4|27710.4|108
1667310300000|2022-11-01 13:45:00|27722.4|27715.4|27702.4|27695.4|27724.9|27717.9|27682.4|27675.4|365
1667310600000|2022-11-01 13:50:00|27699.9|27692.9|27697.4|27690.4|27709.9|27702.9|27682.4|27675.4|247
1667310900000|2022-11-01 13:55:00|27699.9|27692.9|27699.9|27692.9|27712.4|27705.4|27692.4|27685.4|66
1667311200000|2022-11-01 14:00:00|27714.9|27707.9|27647.4|27640.4|27719.9|27712.9|27642.4|27635.4|691
1667311500000|2022-11-01 14:05:00|27649.9|27642.9|27622.4|27615.4|27667.4|27660.4|27622.4|27615.4|395
1667311800000|2022-11-01 14:10:00|27617.4|27610.4|27629.9|27622.9|27637.4|27630.4|27597.4|27590.4|369
1667312100000|2022-11-01 14:15:00|27627.4|27620.4|27632.4|27625.4|27652.4|27645.4|27622.4|27615.4|190
1667312400000|2022-11-01 14:20:00|27629.9|27622.9|27657.4|27650.4|27677.4|27670.4|27617.4|27610.4|379
1667312700000|2022-11-01 14:25:00|27659.9|27652.9|27682.4|27675.4|27682.4|27675.4|27647.4|27640.4|207
1667313000000|2022-11-01 14:30:00|27679.9|27672.9|27692.4|27685.4|27692.4|27685.4|27662.4|27655.4|332
1667313300000|2022-11-01 14:35:00|27697.4|27690.4|27652.4|27645.4|27697.4|27690.4|27647.4|27640.4|305
1667313600000|2022-11-01 14:40:00|27649.9|27642.9|27614.9|27607.9|27652.4|27645.4|27602.4|27595.4|332
1667313900000|2022-11-01 14:45:00|27612.4|27605.4|27592.4|27585.4|27627.4|27620.4|27582.4|27575.4|287
1667314200000|2022-11-01 14:50:00|27589.9|27582.9|27592.4|27585.4|27602.4|27595.4|27577.4|27570.4|219
1667314500000|2022-11-01 14:55:00|27597.4|27590.4|27564.9|27557.9|27597.4|27590.4|27547.4|27540.4|302
1667314800000|2022-11-01 15:00:00|27562.4|27555.4|27559.9|27552.9|27572.4|27565.4|27547.4|27540.4|244
1667315100000|2022-11-01 15:05:00|27557.4|27550.4|27562.4|27555.4|27562.4|27555.4|27537.4|27530.4|129
1667315400000|2022-11-01 15:10:00|27559.9|27552.9|27562.4|27555.4|27567.4|27560.4|27557.4|27550.4|192
1667315700000|2022-11-01 15:15:00|27557.4|27550.4|27537.4|27530.4|27577.4|27570.4|27537.4|27530.4|225
1667316000000|2022-11-01 15:20:00|27539.9|27532.9|27532.4|27525.4|27554.9|27547.9|27532.4|27525.4|146
1667316300000|2022-11-01 15:25:00|27534.9|27527.9|27567.4|27560.4|27567.4|27560.4|27527.4|27520.4|150
1667316600000|2022-11-01 15:30:00|27562.4|27555.4|27562.4|27555.4|27572.4|27565.4|27552.4|27545.4|311
1667316900000|2022-11-01 15:35:00|27567.4|27560.4|27517.4|27510.4|27572.4|27565.4|27512.4|27505.4|334
1667317200000|2022-11-01 15:40:00|27519.9|27512.9|27517.4|27510.4|27532.4|27525.4|27512.4|27505.4|163
1667317500000|2022-11-01 15:45:00|27514.9|27507.9|27534.9|27527.9|27542.4|27535.4|27507.4|27500.4|122
1667317800000|2022-11-01 15:50:00|27537.4|27530.4|27542.4|27535.4|27547.4|27540.4|27532.4|27525.4|135
1667318100000|2022-11-01 15:55:00|27537.4|27530.4|27547.4|27540.4|27557.4|27550.4|27532.4|27525.4|63
1667318400000|2022-11-01 16:00:00|27544.9|27537.9|27542.4|27535.4|27557.4|27550.4|27537.4|27530.4|125
1667318700000|2022-11-01 16:05:00|27547.4|27540.4|27552.4|27545.4|27592.4|27585.4|27542.4|27535.4|280
1667319000000|2022-11-01 16:10:00|27557.4|27550.4|27539.9|27532.9|27567.4|27560.4|27532.4|27525.4|90
1667319300000|2022-11-01 16:15:00|27542.4|27535.4|27532.4|27525.4|27542.4|27535.4|27527.4|27520.4|69
1667319600000|2022-11-01 16:20:00|27534.9|27527.9|27532.4|27525.4|27549.9|27542.9|27522.4|27515.4|219
1667319900000|2022-11-01 16:25:00|27537.4|27530.4|27542.4|27535.4|27552.4|27545.4|27532.4|27525.4|179
1667320200000|2022-11-01 16:30:00|27539.9|27532.9|27547.4|27540.4|27557.4|27550.4|27537.4|27530.4|127
1667320500000|2022-11-01 16:35:00|27552.4|27545.4|27547.4|27540.4|27552.4|27545.4|27522.4|27515.4|235
1667320800000|2022-11-01 16:40:00|27544.9|27537.9|27562.4|27555.4|27562.4|27555.4|27537.4|27530.4|65
1667321100000|2022-11-01 16:45:00|27559.9|27552.9|27562.4|27555.4|27567.4|27560.4|27557.4|27550.4|54
1667321400000|2022-11-01 16:50:00|27567.4|27560.4|27562.4|27555.4|27567.4|27560.4|27552.4|27545.4|165
1667321700000|2022-11-01 16:55:00|27564.9|27557.9|27572.4|27565.4|27572.4|27565.4|27552.4|27545.4|65
1667322000000|2022-11-01 17:00:00|27569.9|27562.9|27562.4|27555.4|27572.4|27565.4|27552.4|27545.4|88
1667322300000|2022-11-01 17:05:00|27564.9|27557.9|27567.4|27560.4|27577.4|27570.4|27562.4|27555.4|177
1667322600000|2022-11-01 17:10:00|27572.4|27565.4|27587.4|27580.4|27597.4|27590.4|27569.9|27562.9|179
1667322900000|2022-11-01 17:15:00|27584.9|27577.9|27592.4|27585.4|27602.4|27595.4|27582.4|27575.4|102
1667323200000|2022-11-01 17:20:00|27589.9|27582.9|27587.4|27580.4|27602.4|27595.4|27587.4|27580.4|48
1667323500000|2022-11-01 17:25:00|27584.9|27577.9|27582.4|27575.4|27587.4|27580.4|27579.9|27572.9|90
1667323800000|2022-11-01 17:30:00|27587.4|27580.4|27572.4|27565.4|27587.4|27580.4|27567.4|27560.4|87
1667324100000|2022-11-01 17:35:00|27574.9|27567.9|27557.4|27550.4|27577.4|27570.4|27557.4|27550.4|64
1667324400000|2022-11-01 17:40:00|27559.9|27552.9|27577.4|27570.4|27579.9|27572.9|27559.9|27552.9|66
1667324700000|2022-11-01 17:45:00|27574.9|27567.9|27582.4|27575.4|27589.9|27582.9|27572.4|27565.4|15
1667325000000|2022-11-01 17:50:00|27587.4|27580.4|27582.4|27575.4|27592.4|27585.4|27582.4|27575.4|47
1667325300000|2022-11-01 17:55:00|27584.9|27577.9|27602.4|27595.4|27602.4|27595.4|27582.4|27575.4|78
1667325600000|2022-11-01 18:00:00|27599.9|27592.9|27597.4|27590.4|27607.4|27600.4|27587.4|27580.4|96
1667325900000|2022-11-01 18:05:00|27592.4|27585.4|27602.4|27595.4|27607.4|27600.4|27587.4|27580.4|54
1667326200000|2022-11-01 18:10:00|27604.9|27597.9|27602.4|27595.4|27607.4|27600.4|27597.4|27590.4|51
1667326500000|2022-11-01 18:15:00|27599.9|27592.9|27594.9|27587.9|27604.9|27597.9|27592.4|27585.4|38
1667326800000|2022-11-01 18:20:00|27592.4|27585.4|27592.4|27585.4|27602.4|27595.4|27587.4|27580.4|55
1667327100000|2022-11-01 18:25:00|27594.9|27587.9|27602.4|27595.4|27602.4|27595.4|27587.4|27580.4|79
1667327400000|2022-11-01 18:30:00|27604.9|27597.9|27592.4|27585.4|27607.4|27600.4|27587.4|27580.4|38
1667327700000|2022-11-01 18:35:00|27594.9|27587.9|27592.4|27585.4|27599.9|27592.9|27589.9|27582.9|20
1667328000000|2022-11-01 18:40:00|27594.9|27587.9|27587.4|27580.4|27597.4|27590.4|27582.4|27575.4|35
1667328300000|2022-11-01 18:45:00|27592.4|27585.4|27577.4|27570.4|27592.4|27585.4|27572.4|27565.4|21
1667328600000|2022-11-01 18:50:00|27582.4|27575.4|27592.4|27585.4|27597.4|27590.4|27577.4|27570.4|29
1667328900000|2022-11-01 18:55:00|27597.4|27590.4|27619.9|27612.9|27624.9|27617.9|27592.4|27585.4|143
1667329200000|2022-11-01 19:00:00|27617.4|27610.4|27612.4|27605.4|27622.4|27615.4|27607.4|27600.4|118
1667329500000|2022-11-01 19:05:00|27614.9|27607.9|27622.4|27615.4|27627.4|27620.4|27612.4|27605.4|88
1667329800000|2022-11-01 19:10:00|27619.9|27612.9|27604.9|27597.9|27622.4|27615.4|27602.4|27595.4|74
1667330100000|2022-11-01 19:15:00|27602.4|27595.4|27607.4|27600.4|27607.4|27600.4|27592.4|27585.4|60
1667330400000|2022-11-01 19:20:00|27604.9|27597.9|27607.4|27600.4|27612.4|27605.4|27602.4|27595.4|44
1667330700000|2022-11-01 19:25:00|27604.9|27597.9|27582.4|27575.4|27607.4|27600.4|27577.4|27570.4|115
1667331000000|2022-11-01 19:30:00|27584.9|27577.9|27589.9|27582.9|27594.9|27587.9|27574.9|27567.9|91
1667331300000|2022-11-01 19:35:00|27592.4|27585.4|27582.4|27575.4|27597.4|27590.4|27582.4|27575.4|50
1667331600000|2022-11-01 19:40:00|27577.4|27570.4|27592.4|27585.4|27594.9|27587.9|27577.4|27570.4|50
1667331900000|2022-11-01 19:45:00|27589.9|27582.9|27597.4|27590.4|27602.4|27595.4|27582.4|27575.4|267
1667332200000|2022-11-01 19:50:00|27599.9|27592.9|27592.4|27585.4|27602.4|27595.4|27582.4|27575.4|225
1667332500000|2022-11-01 19:55:00|27594.9|27587.9|27592.4|27585.4|27607.4|27600.4|27592.4|27585.4|244
1667332800000|2022-11-01 20:00:00|27594.9|27587.9|27577.4|27570.4|27602.4|27595.4|27572.4|27565.4|81
1667333100000|2022-11-01 20:05:00|27574.9|27567.9|27572.4|27565.4|27582.4|27575.4|27572.4|27565.4|34
1667333400000|2022-11-01 20:10:00|27574.9|27567.9|27567.4|27560.4|27577.4|27570.4|27562.4|27555.4|34
1667333700000|2022-11-01 20:15:00|27564.9|27557.9|27572.4|27565.4|27574.9|27567.9|27557.4|27550.4|35
1667334000000|2022-11-01 20:20:00|27569.9|27562.9|27572.4|27565.4|27577.4|27570.4|27567.4|27560.4|5
1667334300000|2022-11-01 20:25:00|27574.9|27567.9|27577.4|27570.4|27577.4|27570.4|27562.4|27555.4|20
1667334600000|2022-11-01 20:30:00|27574.9|27567.9|27577.4|27570.4|27579.9|27572.9|27574.9|27567.9|1
1667334900000|2022-11-01 20:35:00|27579.9|27572.9|27577.4|27570.4|27579.9|27572.9|27574.9|27567.9|6
1667335200000|2022-11-01 20:40:00|27574.9|27567.9|27577.4|27570.4|27577.4|27570.4|27574.9|27567.9|1
1667335500000|2022-11-01 20:45:00|27579.9|27572.9|27569.9|27562.9|27579.9|27572.9|27564.9|27557.9|69
1667335800000|2022-11-01 20:50:00|27572.4|27565.4|27584.9|27577.9|27587.4|27580.4|27569.9|27562.9|71
1667336100000|2022-11-01 20:55:00|27582.4|27575.4|27573.9|27558.9|27582.4|27575.4|27562.4|27551.4|67
1667336400000|2022-11-01 21:00:00|27566.4|27551.4|27586.4|27571.4|27586.4|27571.4|27566.4|27551.4|8
1667336700000|2022-11-01 21:05:00|27588.9|27573.9|27586.4|27571.4|27588.9|27573.9|27586.4|27571.4|1
1667337300000|2022-11-01 21:15:00|27593.7|27563.7|27596.1|27566.1|27597.4|27567.4|27593.7|27563.7|6651
1667337600000|2022-11-01 21:20:00|27594.8|27564.8|27593.5|27563.5|27596.1|27566.1|27593.5|27563.5|0
1667337900000|2022-11-01 21:25:00|27593.7|27563.7|27598|27568|27598|27568|27593.7|27563.7|0
1667338200000|2022-11-01 21:30:00|27598.2|27568.2|27597.8|27567.8|27598.4|27568.4|27595.8|27565.8|0
1667338500000|2022-11-01 21:35:00|27598.2|27568.2|27596.9|27566.9|27598.2|27568.2|27596.3|27566.3|0
1667338800000|2022-11-01 21:40:00|27596.7|27566.7|27596.5|27566.5|27596.7|27566.7|27596.5|27566.5|0
1667339100000|2022-11-01 21:45:00|27595.6|27565.6|27596|27566|27596.7|27566.7|27595.4|27565.4|0
1667339400000|2022-11-01 21:50:00|27595.9|27565.9|27596|27566|27596.5|27566.5|27595.9|27565.9|0
1667339700000|2022-11-01 21:55:00|27596.4|27566.4|27597.5|27567.5|27597.5|27567.5|27594.6|27564.6|0
1667340000000|2022-11-01 22:00:00|27601.5|27571.5|27588.9|27573.9|27613.7|27583.7|27586.4|27571.4|17
1667340300000|2022-11-01 22:05:00|27591.4|27576.4|27581.4|27566.4|27591.4|27576.4|27578.9|27563.9|5
1667340600000|2022-11-01 22:10:00|27583.9|27568.9|27588.9|27573.9|27591.4|27576.4|27583.9|27568.9|13
1667340900000|2022-11-01 22:15:00|27591.4|27576.4|27593.9|27578.9|27598.9|27583.9|27588.9|27573.9|0
1667341200000|2022-11-01 22:20:00|27591.4|27576.4|27593.9|27578.9|27596.4|27581.4|27591.4|27576.4|0
1667341500000|2022-11-01 22:25:00|27588.9|27573.9|27598.9|27583.9|27598.9|27583.9|27588.9|27573.9|10
1667341800000|2022-11-01 22:30:00|27596.4|27581.4|27593.9|27578.9|27596.4|27581.4|27588.9|27573.9|0
1667342100000|2022-11-01 22:35:00|27596.4|27581.4|27593.9|27578.9|27596.4|27581.4|27591.4|27576.4|1
1667342400000|2022-11-01 22:40:00|27591.4|27576.4|27593.9|27578.9|27593.9|27578.9|27586.4|27571.4|11
1667342700000|2022-11-01 22:45:00|27596.4|27581.4|27591.4|27576.4|27598.9|27583.9|27588.9|27573.9|11
1667343000000|2022-11-01 22:50:00|27593.9|27578.9|27588.9|27573.9|27593.9|27578.9|27588.9|27573.9|2
1667343300000|2022-11-01 22:55:00|27591.4|27576.4|27588.9|27573.9|27591.4|27576.4|27588.9|27573.9|6
1667343600000|2022-11-01 23:00:00|27591.4|27576.4|27611.4|27596.4|27616.4|27601.4|27586.4|27571.4|101
1667343900000|2022-11-01 23:05:00|27608.9|27593.9|27611.4|27596.4|27616.4|27601.4|27608.9|27593.9|8
1667344200000|2022-11-01 23:10:00|27613.9|27598.9|27611.4|27596.4|27616.4|27601.4|27611.4|27596.4|7
1667344500000|2022-11-01 23:15:00|27613.9|27598.9|27616.4|27601.4|27618.9|27603.9|27613.9|27598.9|13
1667344800000|2022-11-01 23:20:00|27613.9|27598.9|27621.4|27606.4|27621.4|27606.4|27613.9|27598.9|0
1667345100000|2022-11-01 23:25:00|27626.4|27611.4|27621.4|27606.4|27626.4|27611.4|27618.9|27603.9|5
1667345400000|2022-11-01 23:30:00|27618.9|27603.9|27622.4|27615.4|27627.4|27620.4|27612.4|27603.9|19674
1667345700000|2022-11-01 23:35:00|27627.4|27620.4|27607.4|27600.4|27627.4|27620.4|27607.4|27600.4|86
1667346000000|2022-11-01 23:40:00|27609.9|27602.9|27597.4|27590.4|27617.4|27610.4|27592.4|27585.4|169
1667346300000|2022-11-01 23:45:00|27599.9|27592.9|27572.4|27565.4|27602.4|27595.4|27572.4|27565.4|345
1667346600000|2022-11-01 23:50:00|27569.9|27562.9|27567.4|27560.4|27582.4|27575.4|27564.9|27557.9|158
1667346900000|2022-11-01 23:55:00|27569.9|27562.9|27577.4|27570.4|27577.4|27570.4|27557.4|27550.4|207
1667347200000|2022-11-02 00:00:00|27579.9|27572.9|27617.4|27610.4|27654.9|27647.9|27579.9|27572.9|1369
1667347500000|2022-11-02 00:05:00|27612.4|27605.4|27607.4|27600.4|27617.4|27610.4|27592.4|27585.4|571
1667347800000|2022-11-02 00:10:00|27609.9|27602.9|27622.4|27615.4|27637.4|27630.4|27602.4|27595.4|507
1667348100000|2022-11-02 00:15:00|27624.9|27617.9|27637.4|27630.4|27657.4|27650.4|27624.9|27617.9|671
1667348400000|2022-11-02 00:20:00|27634.9|27627.9|27647.4|27640.4|27659.9|27652.9|27634.9|27627.9|645
1667348700000|2022-11-02 00:25:00|27644.9|27637.9|27647.4|27640.4|27652.4|27645.4|27634.9|27627.9|330
1667349000000|2022-11-02 00:30:00|27649.9|27642.9|27637.4|27630.4|27657.4|27650.4|27627.4|27620.4|442
1667349300000|2022-11-02 00:35:00|27639.9|27632.9|27647.4|27640.4|27652.4|27645.4|27609.9|27602.9|832
1667349600000|2022-11-02 00:40:00|27649.9|27642.9|27652.4|27645.4|27657.4|27650.4|27642.4|27635.4|357
1667349900000|2022-11-02 00:45:00|27657.4|27650.4|27657.4|27650.4|27672.4|27665.4|27652.4|27645.4|562
1667350200000|2022-11-02 00:50:00|27662.4|27655.4|27627.4|27620.4|27662.4|27655.4|27627.4|27620.4|493
1667350500000|2022-11-02 00:55:00|27632.4|27625.4|27622.4|27615.4|27637.4|27630.4|27612.4|27605.4|528
1667350800000|2022-11-02 01:00:00|27627.4|27620.4|27607.4|27600.4|27627.4|27620.4|27592.4|27585.4|755
1667351100000|2022-11-02 01:05:00|27612.4|27605.4|27612.4|27605.4|27627.4|27620.4|27607.4|27600.4|260
1667351400000|2022-11-02 01:10:00|27617.4|27610.4|27627.4|27620.4|27627.4|27620.4|27602.4|27595.4|296
1667351700000|2022-11-02 01:15:00|27624.9|27617.9|27647.4|27640.4|27647.4|27640.4|27624.9|27617.9|351
1667352000000|2022-11-02 01:20:00|27652.4|27645.4|27652.4|27645.4|27652.4|27645.4|27642.4|27635.4|458
1667352300000|2022-11-02 01:25:00|27649.9|27642.9|27652.4|27645.4|27657.4|27650.4|27647.4|27640.4|385
1667352600000|2022-11-02 01:30:00|27649.9|27642.9|27647.4|27640.4|27652.4|27645.4|27632.4|27625.4|472
1667352900000|2022-11-02 01:35:00|27652.4|27645.4|27687.4|27680.4|27692.4|27685.4|27647.4|27640.4|551
1667353200000|2022-11-02 01:40:00|27684.9|27677.9|27682.4|27675.4|27692.4|27685.4|27672.4|27665.4|444
1667353500000|2022-11-02 01:45:00|27677.4|27670.4|27667.4|27660.4|27682.4|27675.4|27657.4|27650.4|309
1667353800000|2022-11-02 01:50:00|27669.9|27662.9|27662.4|27655.4|27669.9|27662.9|27652.4|27645.4|496
1667354100000|2022-11-02 01:55:00|27664.9|27657.9|27682.4|27675.4|27682.4|27675.4|27662.4|27655.4|268
1667354400000|2022-11-02 02:00:00|27687.4|27680.4|27677.4|27670.4|27687.4|27680.4|27672.4|27665.4|256
1667354700000|2022-11-02 02:05:00|27682.4|27675.4|27672.4|27665.4|27682.4|27675.4|27667.4|27660.4|243
1667355000000|2022-11-02 02:10:00|27677.4|27670.4|27682.4|27675.4|27684.9|27677.9|27672.4|27665.4|360
1667355300000|2022-11-02 02:15:00|27687.4|27680.4|27677.4|27670.4|27692.4|27685.4|27677.4|27670.4|241
1667355600000|2022-11-02 02:20:00|27679.9|27672.9|27672.4|27665.4|27682.4|27675.4|27672.4|27665.4|206
1667355900000|2022-11-02 02:25:00|27677.4|27670.4|27682.4|27675.4|27687.4|27680.4|27672.4|27665.4|189
1667356200000|2022-11-02 02:30:00|27677.4|27670.4|27677.4|27670.4|27682.4|27675.4|27677.4|27670.4|149
1667356500000|2022-11-02 02:35:00|27679.9|27672.9|27682.4|27675.4|27687.4|27680.4|27679.9|27672.9|99
1667356800000|2022-11-02 02:40:00|27679.9|27672.9|27677.4|27670.4|27682.4|27675.4|27677.4|27670.4|168
1667357100000|2022-11-02 02:45:00|27679.9|27672.9|27677.4|27670.4|27682.4|27675.4|27677.4|27670.4|234
1667357400000|2022-11-02 02:50:00|27679.9|27672.9|27682.4|27675.4|27687.4|27680.4|27677.4|27670.4|161
1667357700000|2022-11-02 02:55:00|27679.9|27672.9|27682.4|27675.4|27687.4|27680.4|27677.4|27670.4|123
1667358000000|2022-11-02 03:00:00|27677.4|27670.4|27657.4|27650.4|27682.4|27675.4|27657.4|27650.4|208
1667358300000|2022-11-02 03:05:00|27659.9|27652.9|27667.4|27660.4|27667.4|27660.4|27659.9|27652.9|98
1667358600000|2022-11-02 03:10:00|27662.4|27655.4|27652.4|27645.4|27662.4|27655.4|27647.4|27640.4|191
1667358900000|2022-11-02 03:15:00|27647.4|27640.4|27662.4|27655.4|27662.4|27655.4|27642.4|27635.4|120
1667359200000|2022-11-02 03:20:00|27667.4|27660.4|27677.4|27670.4|27677.4|27670.4|27667.4|27660.4|198
1667359500000|2022-11-02 03:25:00|27674.9|27667.9|27677.4|27670.4|27682.4|27675.4|27672.4|27665.4|258
1667359800000|2022-11-02 03:30:00|27679.9|27672.9|27657.4|27650.4|27682.4|27675.4|27652.4|27645.4|488
1667360100000|2022-11-02 03:35:00|27659.9|27652.9|27652.4|27645.4|27662.4|27655.4|27647.4|27640.4|226
1667360400000|2022-11-02 03:40:00|27654.9|27647.9|27652.4|27645.4|27657.4|27650.4|27644.9|27637.9|241
1667360700000|2022-11-02 03:45:00|27657.4|27650.4|27662.4|27655.4|27662.4|27655.4|27652.4|27645.4|177
1667361000000|2022-11-02 03:50:00|27657.4|27650.4|27657.4|27650.4|27667.4|27660.4|27657.4|27650.4|247
1667361300000|2022-11-02 03:55:00|27652.4|27645.4|27647.4|27640.4|27657.4|27650.4|27647.4|27640.4|103
1667361600000|2022-11-02 04:00:00|27652.4|27645.4|27652.4|27645.4|27652.4|27645.4|27644.9|27637.9|278
1667361900000|2022-11-02 04:05:00|27647.4|27640.4|27637.4|27630.4|27647.4|27640.4|27632.4|27625.4|226
1667362200000|2022-11-02 04:10:00|27634.9|27627.9|27642.4|27635.4|27642.4|27635.4|27622.4|27615.4|204
1667362500000|2022-11-02 04:15:00|27644.9|27637.9|27647.4|27640.4|27649.9|27642.9|27637.4|27630.4|277
1667362800000|2022-11-02 04:20:00|27652.4|27645.4|27642.4|27635.4|27652.4|27645.4|27642.4|27635.4|215
1667363100000|2022-11-02 04:25:00|27637.4|27630.4|27642.4|27635.4|27652.4|27645.4|27637.4|27630.4|332
1667363400000|2022-11-02 04:30:00|27647.4|27640.4|27647.4|27640.4|27652.4|27645.4|27647.4|27640.4|283
1667363700000|2022-11-02 04:35:00|27642.4|27635.4|27642.4|27635.4|27642.4|27635.4|27639.9|27632.9|118
1667364000000|2022-11-02 04:40:00|27639.9|27632.9|27637.4|27630.4|27642.4|27635.4|27637.4|27630.4|128
1667364300000|2022-11-02 04:45:00|27642.4|27635.4|27632.4|27625.4|27642.4|27635.4|27632.4|27625.4|145
1667364600000|2022-11-02 04:50:00|27634.9|27627.9|27637.4|27630.4|27637.4|27630.4|27632.4|27625.4|197
1667364900000|2022-11-02 04:55:00|27639.9|27632.9|27642.4|27635.4|27642.4|27635.4|27637.4|27630.4|142
1667365200000|2022-11-02 05:00:00|27647.4|27640.4|27647.4|27640.4|27652.4|27645.4|27647.4|27640.4|377
1667365500000|2022-11-02 05:05:00|27652.4|27645.4|27632.4|27625.4|27652.4|27645.4|27632.4|27625.4|430
1667365800000|2022-11-02 05:10:00|27634.9|27627.9|27652.4|27645.4|27652.4|27645.4|27634.9|27627.9|294
1667366100000|2022-11-02 05:15:00|27649.9|27642.9|27652.4|27645.4|27652.4|27645.4|27647.4|27640.4|182
1667366400000|2022-11-02 05:20:00|27657.4|27650.4|27652.4|27645.4|27662.4|27655.4|27647.4|27640.4|332
1667366700000|2022-11-02 05:25:00|27647.4|27640.4|27647.4|27640.4|27652.4|27645.4|27642.4|27635.4|213
1667367000000|2022-11-02 05:30:00|27649.9|27642.9|27642.4|27635.4|27652.4|27645.4|27642.4|27635.4|200
1667367300000|2022-11-02 05:35:00|27647.4|27640.4|27647.4|27640.4|27652.4|27645.4|27642.4|27635.4|514
1667367600000|2022-11-02 05:40:00|27642.4|27635.4|27642.4|27635.4|27647.4|27640.4|27642.4|27635.4|295
1667367900000|2022-11-02 05:45:00|27647.4|27640.4|27647.4|27640.4|27662.4|27655.4|27647.4|27640.4|579
1667368200000|2022-11-02 05:50:00|27652.4|27645.4|27657.4|27650.4|27657.4|27650.4|27647.4|27640.4|262
1667368500000|2022-11-02 05:55:00|27652.4|27645.4|27662.4|27655.4|27667.4|27660.4|27649.9|27642.9|1033
1667368800000|2022-11-02 06:00:00|27667.4|27660.4|27667.4|27660.4|27672.4|27665.4|27647.4|27640.4|1186
1667369100000|2022-11-02 06:05:00|27662.4|27655.4|27662.4|27655.4|27667.4|27660.4|27647.4|27640.4|525
1667369400000|2022-11-02 06:10:00|27664.9|27657.9|27642.4|27635.4|27672.4|27665.4|27642.4|27635.4|362
1667369700000|2022-11-02 06:15:00|27647.4|27640.4|27637.4|27630.4|27647.4|27640.4|27637.4|27630.4|402
1667370000000|2022-11-02 06:20:00|27632.4|27625.4|27637.4|27630.4|27639.9|27632.9|27632.4|27625.4|79
1667370300000|2022-11-02 06:25:00|27632.4|27625.4|27637.4|27630.4|27639.9|27632.9|27632.4|27625.4|34
1667370600000|2022-11-02 06:30:00|27639.9|27632.9|27637.4|27630.4|27642.4|27635.4|27637.4|27630.4|5
1667370900000|2022-11-02 06:35:00|27639.9|27632.9|27637.4|27630.4|27642.4|27635.4|27634.9|27627.9|7
1667371200000|2022-11-02 06:40:00|27642.4|27635.4|27639.9|27632.9|27642.4|27635.4|27637.4|27630.4|5
1667371500000|2022-11-02 06:45:00|27637.4|27630.4|27642.4|27635.4|27642.4|27635.4|27637.4|27630.4|5
1667371800000|2022-11-02 06:50:00|27637.4|27630.4|27642.4|27635.4|27642.4|27635.4|27637.4|27630.4|5
1667372100000|2022-11-02 06:55:00|27637.4|27630.4|27642.4|27635.4|27642.4|27635.4|27637.4|27630.4|6
1667372400000|2022-11-02 07:00:00|27637.4|27630.4|27637.4|27630.4|27642.4|27635.4|27629.9|27622.9|62
1667372700000|2022-11-02 07:05:00|27642.4|27635.4|27632.4|27625.4|27642.4|27635.4|27627.4|27620.4|60
1667373000000|2022-11-02 07:10:00|27637.4|27630.4|27624.9|27617.9|27637.4|27630.4|27622.4|27615.4|17
1667373300000|2022-11-02 07:15:00|27622.4|27615.4|27617.4|27610.4|27624.9|27617.9|27612.4|27605.4|41
1667373600000|2022-11-02 07:20:00|27619.9|27612.9|27617.4|27610.4|27622.4|27615.4|27612.4|27605.4|49
1667373900000|2022-11-02 07:25:00|27619.9|27612.9|27619.9|27612.9|27622.4|27615.4|27617.4|27610.4|106
1667374200000|2022-11-02 07:30:00|27617.4|27610.4|27632.4|27625.4|27637.4|27630.4|27612.4|27605.4|205
1667374500000|2022-11-02 07:35:00|27634.9|27627.9|27639.9|27632.9|27642.4|27635.4|27632.4|27625.4|92
1667374800000|2022-11-02 07:40:00|27637.4|27630.4|27642.4|27635.4|27642.4|27635.4|27632.4|27625.4|45
1667375100000|2022-11-02 07:45:00|27647.4|27640.4|27652.4|27645.4|27652.4|27645.4|27647.4|27640.4|46
1667375400000|2022-11-02 07:50:00|27657.4|27650.4|27642.4|27635.4|27662.4|27655.4|27642.4|27635.4|77
1667375700000|2022-11-02 07:55:00|27647.4|27640.4|27637.4|27630.4|27647.4|27640.4|27637.4|27630.4|77
1667376000000|2022-11-02 08:00:00|27639.9|27632.9|27642.4|27635.4|27652.4|27645.4|27632.4|27625.4|84
1667376300000|2022-11-02 08:05:00|27639.9|27632.9|27642.4|27635.4|27647.4|27640.4|27632.4|27625.4|66
1667376600000|2022-11-02 08:10:00|27637.4|27630.4|27637.4|27630.4|27652.4|27645.4|27634.9|27627.9|75
1667376900000|2022-11-02 08:15:00|27632.4|27625.4|27657.4|27650.4|27662.4|27655.4|27632.4|27625.4|71
1667377200000|2022-11-02 08:20:00|27659.9|27652.9|27657.4|27650.4|27667.4|27660.4|27657.4|27650.4|59
1667377500000|2022-11-02 08:25:00|27659.9|27652.9|27672.4|27665.4|27677.4|27670.4|27659.9|27652.9|52
1667377800000|2022-11-02 08:30:00|27669.9|27662.9|27662.4|27655.4|27677.4|27670.4|27662.4|27655.4|64
1667378100000|2022-11-02 08:35:00|27659.9|27652.9|27662.4|27655.4|27672.4|27665.4|27659.9|27652.9|17
1667378400000|2022-11-02 08:40:00|27664.9|27657.9|27667.4|27660.4|27667.4|27660.4|27662.4|27655.4|25
1667378700000|2022-11-02 08:45:00|27672.4|27665.4|27662.4|27655.4|27672.4|27665.4|27662.4|27655.4|63
1667379000000|2022-11-02 08:50:00|27664.9|27657.9|27667.4|27660.4|27672.4|27665.4|27662.4|27655.4|62
1667379300000|2022-11-02 08:55:00|27669.9|27662.9|27672.4|27665.4|27672.4|27665.4|27662.4|27655.4|50
1667379600000|2022-11-02 09:00:00|27669.9|27662.9|27677.4|27670.4|27682.4|27675.4|27664.9|27657.9|208
1667379900000|2022-11-02 09:05:00|27682.4|27675.4|27662.4|27655.4|27682.4|27675.4|27657.4|27650.4|110
1667380200000|2022-11-02 09:10:00|27664.9|27657.9|27657.4|27650.4|27667.4|27660.4|27652.4|27645.4|170
1667380500000|2022-11-02 09:15:00|27654.9|27647.9|27652.4|27645.4|27667.4|27660.4|27647.4|27640.4|123
1667380800000|2022-11-02 09:20:00|27654.9|27647.9|27637.4|27630.4|27657.4|27650.4|27637.4|27630.4|103
1667381100000|2022-11-02 09:25:00|27642.4|27635.4|27632.4|27625.4|27647.4|27640.4|27627.4|27620.4|87
1667381400000|2022-11-02 09:30:00|27637.4|27630.4|27642.4|27635.4|27647.4|27640.4|27632.4|27625.4|97
1667381700000|2022-11-02 09:35:00|27647.4|27640.4|27642.4|27635.4|27647.4|27640.4|27637.4|27630.4|21
1667382000000|2022-11-02 09:40:00|27639.9|27632.9|27642.4|27635.4|27647.4|27640.4|27637.4|27630.4|31
1667382300000|2022-11-02 09:45:00|27647.4|27640.4|27632.4|27625.4|27647.4|27640.4|27632.4|27625.4|386
1667382600000|2022-11-02 09:50:00|27634.9|27627.9|27639.9|27632.9|27642.4|27635.4|27632.4|27625.4|66
1667382900000|2022-11-02 09:55:00|27642.4|27635.4|27647.4|27640.4|27647.4|27640.4|27637.4|27630.4|51
1667383200000|2022-11-02 10:00:00|27644.9|27637.9|27642.4|27635.4|27647.4|27640.4|27637.4|27630.4|45
1667383500000|2022-11-02 10:05:00|27637.4|27630.4|27642.4|27635.4|27647.4|27640.4|27637.4|27630.4|81
1667383800000|2022-11-02 10:10:00|27644.9|27637.9|27642.4|27635.4|27647.4|27640.4|27637.4|27630.4|45
1667384100000|2022-11-02 10:15:00|27644.9|27637.9|27642.4|27635.4|27644.9|27637.9|27637.4|27630.4|26
1667384400000|2022-11-02 10:20:00|27639.9|27632.9|27637.4|27630.4|27642.4|27635.4|27632.4|27625.4|26
1667384700000|2022-11-02 10:25:00|27639.9|27632.9|27632.4|27625.4|27642.4|27635.4|27622.4|27615.4|38
1667385000000|2022-11-02 10:30:00|27637.4|27630.4|27627.4|27620.4|27642.4|27635.4|27617.4|27610.4|189
1667385300000|2022-11-02 10:35:00|27629.9|27622.9|27632.4|27625.4|27632.4|27625.4|27619.9|27612.9|80
1667385600000|2022-11-02 10:40:00|27629.9|27622.9|27622.4|27615.4|27632.4|27625.4|27617.4|27610.4|149
1667385900000|2022-11-02 10:45:00|27624.9|27617.9|27622.4|27615.4|27632.4|27625.4|27617.4|27610.4|73
1667386200000|2022-11-02 10:50:00|27619.9|27612.9|27617.4|27610.4|27622.4|27615.4|27612.4|27605.4|250
1667386500000|2022-11-02 10:55:00|27619.9|27612.9|27627.4|27620.4|27627.4|27620.4|27617.4|27610.4|325
1667386800000|2022-11-02 11:00:00|27632.4|27625.4|27632.4|27625.4|27632.4|27625.4|27622.4|27615.4|425
1667387100000|2022-11-02 11:05:00|27627.4|27620.4|27624.9|27617.9|27627.4|27620.4|27617.4|27610.4|246
1667387400000|2022-11-02 11:10:00|27622.4|27615.4|27632.4|27625.4|27637.4|27630.4|27622.4|27615.4|236
1667387700000|2022-11-02 11:15:00|27637.4|27630.4|27637.4|27630.4|27637.4|27630.4|27632.4|27625.4|227
1667388000000|2022-11-02 11:20:00|27632.4|27625.4|27637.4|27630.4|27642.4|27635.4|27632.4|27625.4|178
1667388300000|2022-11-02 11:25:00|27632.4|27625.4|27642.4|27635.4|27647.4|27640.4|27632.4|27625.4|98
1667388600000|2022-11-02 11:30:00|27644.9|27637.9|27652.4|27645.4|27652.4|27645.4|27644.9|27637.9|53
1667388900000|2022-11-02 11:35:00|27649.9|27642.9|27657.4|27650.4|27662.4|27655.4|27647.4|27640.4|376
1667389200000|2022-11-02 11:40:00|27662.4|27655.4|27662.4|27655.4|27662.4|27655.4|27657.4|27650.4|196
1667389500000|2022-11-02 11:45:00|27667.4|27660.4|27667.4|27660.4|27672.4|27665.4|27662.4|27655.4|192
1667389800000|2022-11-02 11:50:00|27672.4|27665.4|27669.9|27662.9|27672.4|27665.4|27657.4|27650.4|454
1667390100000|2022-11-02 11:55:00|27672.4|27665.4|27677.4|27670.4|27677.4|27670.4|27672.4|27665.4|309
1667390400000|2022-11-02 12:00:00|27682.4|27675.4|27677.4|27670.4|27687.4|27680.4|27677.4|27670.4|358
1667390700000|2022-11-02 12:05:00|27674.9|27667.9|27652.4|27645.4|27677.4|27670.4|27652.4|27645.4|194
1667391000000|2022-11-02 12:10:00|27649.9|27642.9|27659.9|27652.9|27659.9|27652.9|27647.4|27640.4|71
1667391300000|2022-11-02 12:15:00|27657.4|27650.4|27647.4|27640.4|27657.4|27650.4|27617.4|27610.4|155
1667391600000|2022-11-02 12:20:00|27642.4|27635.4|27652.4|27645.4|27659.9|27652.9|27642.4|27635.4|85
1667391900000|2022-11-02 12:25:00|27647.4|27640.4|27647.4|27640.4|27652.4|27645.4|27642.4|27635.4|50
1667392200000|2022-11-02 12:30:00|27654.9|27647.9|27657.4|27650.4|27659.9|27652.9|27637.4|27630.4|128
1667392500000|2022-11-02 12:35:00|27659.9|27652.9|27667.4|27660.4|27667.4|27660.4|27657.4|27650.4|36
1667392800000|2022-11-02 12:40:00|27664.9|27657.9|27612.4|27605.4|27667.4|27660.4|27612.4|27605.4|390
1667393100000|2022-11-02 12:45:00|27609.9|27602.9|27612.4|27605.4|27619.9|27612.9|27597.4|27590.4|185
1667393400000|2022-11-02 12:50:00|27609.9|27602.9|27622.4|27615.4|27627.4|27620.4|27607.4|27600.4|64
1667393700000|2022-11-02 12:55:00|27624.9|27617.9|27617.4|27610.4|27632.4|27625.4|27617.4|27610.4|50
1667394000000|2022-11-02 13:00:00|27614.9|27607.9|27622.4|27615.4|27622.4|27615.4|27612.4|27605.4|55
1667394300000|2022-11-02 13:05:00|27624.9|27617.9|27622.4|27615.4|27627.4|27620.4|27612.4|27605.4|34
1667394600000|2022-11-02 13:10:00|27619.9|27612.9|27612.4|27605.4|27622.4|27615.4|27607.4|27600.4|34
1667394900000|2022-11-02 13:15:00|27614.9|27607.9|27602.4|27595.4|27617.4|27610.4|27602.4|27595.4|58
1667395200000|2022-11-02 13:20:00|27607.4|27600.4|27612.4|27605.4|27617.4|27610.4|27607.4|27600.4|40
1667395500000|2022-11-02 13:25:00|27614.9|27607.9|27597.4|27590.4|27617.4|27610.4|27597.4|27590.4|46
1667395800000|2022-11-02 13:30:00|27599.9|27592.9|27577.4|27570.4|27602.4|27595.4|27562.4|27555.4|517
1667396100000|2022-11-02 13:35:00|27582.4|27575.4|27582.4|27575.4|27592.4|27585.4|27572.4|27565.4|321
1667396400000|2022-11-02 13:40:00|27587.4|27580.4|27592.4|27585.4|27607.4|27600.4|27587.4|27580.4|181
1667396700000|2022-11-02 13:45:00|27587.4|27580.4|27587.4|27580.4|27607.4|27600.4|27577.4|27570.4|221
1667397000000|2022-11-02 13:50:00|27589.9|27582.9|27597.4|27590.4|27607.4|27600.4|27584.9|27577.9|191
1667397300000|2022-11-02 13:55:00|27594.9|27587.9|27577.4|27570.4|27602.4|27595.4|27577.4|27570.4|127
1667397600000|2022-11-02 14:00:00|27582.4|27575.4|27594.9|27587.9|27602.4|27595.4|27577.4|27570.4|127
1667397900000|2022-11-02 14:05:00|27597.4|27590.4|27587.4|27580.4|27604.9|27597.9|27582.4|27575.4|105
1667398200000|2022-11-02 14:10:00|27589.9|27582.9|27572.4|27565.4|27597.4|27590.4|27572.4|27565.4|81
1667398500000|2022-11-02 14:15:00|27574.9|27567.9|27574.9|27567.9|27582.4|27575.4|27564.9|27557.9|103
1667398800000|2022-11-02 14:20:00|27572.4|27565.4|27557.4|27550.4|27577.4|27570.4|27552.4|27545.4|174
1667399100000|2022-11-02 14:25:00|27562.4|27555.4|27552.4|27545.4|27562.4|27555.4|27547.4|27540.4|108
1667399400000|2022-11-02 14:30:00|27554.9|27547.9|27562.4|27555.4|27562.4|27555.4|27552.4|27545.4|94
1667399700000|2022-11-02 14:35:00|27557.4|27550.4|27562.4|27555.4|27567.4|27560.4|27549.9|27542.9|146
1667400000000|2022-11-02 14:40:00|27567.4|27560.4|27562.4|27555.4|27567.4|27560.4|27552.4|27545.4|127
1667400300000|2022-11-02 14:45:00|27557.4|27550.4|27562.4|27555.4|27572.4|27565.4|27557.4|27550.4|76
1667400600000|2022-11-02 14:50:00|27557.4|27550.4|27572.4|27565.4|27572.4|27565.4|27552.4|27545.4|96
1667400900000|2022-11-02 14:55:00|27569.9|27562.9|27562.4|27555.4|27572.4|27565.4|27562.4|27555.4|43
1667401200000|2022-11-02 15:00:00|27567.4|27560.4|27572.4|27565.4|27582.4|27575.4|27567.4|27560.4|91
1667401500000|2022-11-02 15:05:00|27574.9|27567.9|27567.4|27560.4|27582.4|27575.4|27559.9|27552.9|120
1667401800000|2022-11-02 15:10:00|27572.4|27565.4|27552.4|27545.4|27572.4|27565.4|27552.4|27545.4|103
1667402100000|2022-11-02 15:15:00|27554.9|27547.9|27554.9|27547.9|27557.4|27550.4|27547.4|27540.4|118
1667402400000|2022-11-02 15:20:00|27557.4|27550.4|27562.4|27555.4|27567.4|27560.4|27547.4|27540.4|140
1667402700000|2022-11-02 15:25:00|27559.9|27552.9|27557.4|27550.4|27567.4|27560.4|27547.4|27540.4|159
1667403000000|2022-11-02 15:30:00|27552.4|27545.4|27572.4|27565.4|27572.4|27565.4|27552.4|27545.4|150
1667403300000|2022-11-02 15:35:00|27567.4|27560.4|27567.4|27560.4|27572.4|27565.4|27562.4|27555.4|179
1667403600000|2022-11-02 15:40:00|27562.4|27555.4|27577.4|27570.4|27577.4|27570.4|27562.4|27555.4|69
1667403900000|2022-11-02 15:45:00|27582.4|27575.4|27587.4|27580.4|27587.4|27580.4|27577.4|27570.4|205
1667404200000|2022-11-02 15:50:00|27592.4|27585.4|27587.4|27580.4|27592.4|27585.4|27582.4|27575.4|55
1667404500000|2022-11-02 15:55:00|27589.9|27582.9|27582.4|27575.4|27597.4|27590.4|27582.4|27575.4|121
1667404800000|2022-11-02 16:00:00|27587.4|27580.4|27582.4|27575.4|27587.4|27580.4|27577.4|27570.4|70
1667405100000|2022-11-02 16:05:00|27584.9|27577.9|27572.4|27565.4|27587.4|27580.4|27562.4|27555.4|63
1667405400000|2022-11-02 16:10:00|27569.9|27562.9|27567.4|27560.4|27577.4|27570.4|27562.4|27555.4|89
1667405700000|2022-11-02 16:15:00|27562.4|27555.4|27557.4|27550.4|27567.4|27560.4|27552.4|27545.4|93
1667406000000|2022-11-02 16:20:00|27562.4|27555.4|27557.4|27550.4|27562.4|27555.4|27552.4|27545.4|109
1667406300000|2022-11-02 16:25:00|27559.9|27552.9|27552.4|27545.4|27562.4|27555.4|27552.4|27545.4|97
1667406600000|2022-11-02 16:30:00|27557.4|27550.4|27547.4|27540.4|27562.4|27555.4|27547.4|27540.4|78
1667406900000|2022-11-02 16:35:00|27549.9|27542.9|27532.4|27525.4|27552.4|27545.4|27532.4|27525.4|148
1667407200000|2022-11-02 16:40:00|27537.4|27530.4|27547.4|27540.4|27547.4|27540.4|27532.4|27525.4|56
1667407500000|2022-11-02 16:45:00|27552.4|27545.4|27557.4|27550.4|27557.4|27550.4|27552.4|27545.4|89
1667407800000|2022-11-02 16:50:00|27562.4|27555.4|27572.4|27565.4|27572.4|27565.4|27557.4|27550.4|120
1667408100000|2022-11-02 16:55:00|27577.4|27570.4|27577.4|27570.4|27587.4|27580.4|27572.4|27565.4|141
1667408400000|2022-11-02 17:00:00|27574.9|27567.9|27567.4|27560.4|27577.4|27570.4|27567.4|27560.4|90
1667408700000|2022-11-02 17:05:00|27572.4|27565.4|27572.4|27565.4|27572.4|27565.4|27562.4|27555.4|72
1667409000000|2022-11-02 17:10:00|27577.4|27570.4|27562.4|27555.4|27577.4|27570.4|27562.4|27555.4|91
1667409300000|2022-11-02 17:15:00|27567.4|27560.4|27572.4|27565.4|27572.4|27565.4|27562.4|27555.4|37
1667409600000|2022-11-02 17:20:00|27569.9|27562.9|27562.4|27555.4|27572.4|27565.4|27562.4|27555.4|64
1667409900000|2022-11-02 17:25:00|27557.4|27550.4|27562.4|27555.4|27562.4|27555.4|27557.4|27550.4|44
1667410200000|2022-11-02 17:30:00|27559.9|27552.9|27562.4|27555.4|27567.4|27560.4|27557.4|27550.4|38
1667410500000|2022-11-02 17:35:00|27559.9|27552.9|27577.4|27570.4|27577.4|27570.4|27557.4|27550.4|45
1667410800000|2022-11-02 17:40:00|27579.9|27572.9|27582.4|27575.4|27592.4|27585.4|27577.4|27570.4|113
1667411100000|2022-11-02 17:45:00|27584.9|27577.9|27592.4|27585.4|27597.4|27590.4|27582.4|27575.4|198
1667411400000|2022-11-02 17:50:00|27594.9|27587.9|27587.4|27580.4|27602.4|27595.4|27582.4|27575.4|111
1667411700000|2022-11-02 17:55:00|27582.4|27575.4|27577.4|27570.4|27587.4|27580.4|27572.4|27565.4|62
1667412000000|2022-11-02 18:00:00|27579.9|27572.9|27702.4|27695.4|27744.9|27737.9|27569.9|27562.9|1827
1667412300000|2022-11-02 18:05:00|27699.9|27692.9|27689.9|27682.9|27727.4|27720.4|27677.4|27670.4|527
1667412600000|2022-11-02 18:10:00|27687.4|27680.4|27679.9|27672.9|27707.4|27700.4|27649.9|27642.9|423
1667412900000|2022-11-02 18:15:00|27682.4|27675.4|27674.9|27667.9|27699.9|27692.9|27642.4|27635.4|290
1667413200000|2022-11-02 18:20:00|27677.4|27670.4|27684.9|27677.9|27689.9|27682.9|27654.9|27647.9|167
1667413500000|2022-11-02 18:25:00|27687.4|27680.4|27729.9|27722.9|27732.4|27725.4|27677.4|27670.4|156
1667413800000|2022-11-02 18:30:00|27734.9|27727.9|27687.4|27680.4|27747.4|27740.4|27657.4|27650.4|491
1667414100000|2022-11-02 18:35:00|27684.9|27677.9|27622.4|27615.4|27744.9|27737.9|27557.4|27550.4|3057
1667414400000|2022-11-02 18:40:00|27617.4|27610.4|27654.9|27647.9|27712.4|27705.4|27592.4|27585.4|2370
1667414700000|2022-11-02 18:45:00|27652.4|27645.4|27617.4|27610.4|27679.9|27672.9|27602.4|27595.4|885
1667415000000|2022-11-02 18:50:00|27612.4|27605.4|27512.4|27505.4|27627.4|27620.4|27477.4|27470.4|1564
1667415300000|2022-11-02 18:55:00|27509.9|27502.9|27524.9|27517.9|27552.4|27545.4|27502.4|27495.4|729
1667415600000|2022-11-02 19:00:00|27522.4|27515.4|27529.9|27522.9|27552.4|27545.4|27512.4|27505.4|544
1667415900000|2022-11-02 19:05:00|27532.4|27525.4|27582.4|27575.4|27597.4|27590.4|27524.9|27517.9|972
1667416200000|2022-11-02 19:10:00|27577.4|27570.4|27507.4|27500.4|27582.4|27575.4|27504.9|27497.9|497
1667416500000|2022-11-02 19:15:00|27504.9|27497.9|27452.4|27445.4|27504.9|27497.9|27449.9|27442.9|377
1667416800000|2022-11-02 19:20:00|27449.9|27442.9|27417.4|27410.4|27454.9|27447.9|27417.4|27410.4|519
1667417100000|2022-11-02 19:25:00|27422.4|27415.4|27362.4|27355.4|27422.4|27415.4|27327.4|27320.4|806
1667417400000|2022-11-02 19:30:00|27359.9|27352.9|27352.4|27345.4|27359.9|27352.9|27324.9|27317.9|475
1667417700000|2022-11-02 19:35:00|27347.4|27340.4|27392.4|27385.4|27397.4|27390.4|27339.9|27332.9|359
1667418000000|2022-11-02 19:40:00|27387.4|27380.4|27389.9|27382.9|27399.9|27392.9|27372.4|27365.4|193
1667418300000|2022-11-02 19:45:00|27387.4|27380.4|27372.4|27365.4|27387.4|27380.4|27354.9|27347.9|350
1667418600000|2022-11-02 19:50:00|27367.4|27360.4|27332.4|27325.4|27372.4|27365.4|27317.4|27310.4|832
1667418900000|2022-11-02 19:55:00|27327.4|27320.4|27317.4|27310.4|27349.9|27342.9|27317.4|27310.4|314
1667419200000|2022-11-02 20:00:00|27314.9|27307.9|27292.4|27285.4|27322.4|27315.4|27287.4|27280.4|327
1667419500000|2022-11-02 20:05:00|27289.9|27282.9|27307.4|27300.4|27309.9|27302.9|27289.9|27282.9|82
1667419800000|2022-11-02 20:10:00|27309.9|27302.9|27312.4|27305.4|27317.4|27310.4|27307.4|27300.4|63
1667420100000|2022-11-02 20:15:00|27309.9|27302.9|27309.9|27302.9|27312.4|27305.4|27287.4|27280.4|71
1667420400000|2022-11-02 20:20:00|27307.4|27300.4|27312.4|27305.4|27317.4|27310.4|27307.4|27300.4|9
1667420700000|2022-11-02 20:25:00|27314.9|27307.9|27322.4|27315.4|27322.4|27315.4|27309.9|27302.9|14
1667421000000|2022-11-02 20:30:00|27324.9|27317.9|27327.4|27320.4|27327.4|27320.4|27322.4|27315.4|10
1667421300000|2022-11-02 20:35:00|27332.4|27325.4|27314.9|27307.9|27332.4|27325.4|27312.4|27305.4|53
1667421600000|2022-11-02 20:40:00|27317.4|27310.4|27319.9|27312.9|27332.4|27325.4|27317.4|27310.4|27
1667421900000|2022-11-02 20:45:00|27322.4|27315.4|27322.4|27315.4|27327.4|27320.4|27317.4|27310.4|15
1667422200000|2022-11-02 20:50:00|27319.9|27312.9|27317.4|27310.4|27324.9|27317.9|27314.9|27307.9|21
1667422500000|2022-11-02 20:55:00|27319.9|27312.9|27333.9|27318.9|27333.9|27320.4|27314.9|27307.9|34
1667422800000|2022-11-02 21:00:00|27331.4|27316.4|27336.4|27321.4|27338.9|27323.9|27328.9|27313.9|0
1667423100000|2022-11-02 21:05:00|27341.4|27326.4|27341.4|27326.4|27341.4|27326.4|27341.4|27326.4|0
1667423700000|2022-11-02 21:15:00|27348.7|27318.7|27351.4|27321.4|27351.8|27321.8|27348.5|27318.5|17350
1667424000000|2022-11-02 21:20:00|27351.6|27321.6|27351.3|27321.3|27352.7|27322.7|27351|27321|0
1667424300000|2022-11-02 21:25:00|27351.1|27321.1|27351.9|27321.9|27352.6|27322.6|27350.7|27320.7|0
1667424600000|2022-11-02 21:30:00|27352.4|27322.4|27351.1|27321.1|27354.5|27324.5|27350.2|27320.2|0
1667424900000|2022-11-02 21:35:00|27350.9|27320.9|27359.3|27329.3|27359.3|27329.3|27349.7|27319.7|0
1667425200000|2022-11-02 21:40:00|27359.2|27329.2|27363.5|27333.5|27366.4|27336.4|27359.2|27329.2|0
1667425500000|2022-11-02 21:45:00|27363.7|27333.7|27365.5|27335.5|27367.1|27337.1|27362.8|27332.8|0
1667425800000|2022-11-02 21:50:00|27365.9|27335.9|27368.9|27338.9|27369.2|27339.2|27365.5|27335.5|0
1667426100000|2022-11-02 21:55:00|27368.5|27338.5|27361.5|27331.5|27368.5|27338.5|27361.5|27331.5|0
1667426400000|2022-11-02 22:00:00|27355.6|27325.6|27286.4|27271.4|27369|27339|27286.4|27271.4|45
1667426700000|2022-11-02 22:05:00|27288.9|27273.9|27276.4|27261.4|27288.9|27273.9|27273.9|27258.9|49
1667427000000|2022-11-02 22:10:00|27278.9|27263.9|27293.9|27278.9|27293.9|27278.9|27276.4|27261.4|14
1667427300000|2022-11-02 22:15:00|27296.4|27281.4|27293.9|27278.9|27296.4|27281.4|27293.9|27278.9|4
1667427600000|2022-11-02 22:20:00|27296.4|27281.4|27298.9|27283.9|27298.9|27283.9|27291.4|27276.4|0
1667428200000|2022-11-02 22:30:00|27296.4|27281.4|27293.9|27278.9|27296.4|27281.4|27293.9|27278.9|0
1667428500000|2022-11-02 22:35:00|27296.4|27281.4|27298.9|27283.9|27301.4|27286.4|27293.9|27278.9|2
1667428800000|2022-11-02 22:40:00|27296.4|27281.4|27308.9|27293.9|27308.9|27293.9|27296.4|27281.4|11
1667429100000|2022-11-02 22:45:00|27303.9|27288.9|27298.9|27283.9|27308.9|27293.9|27293.9|27278.9|22
1667429400000|2022-11-02 22:50:00|27301.4|27286.4|27291.4|27276.4|27303.9|27288.9|27291.4|27276.4|34
1667429700000|2022-11-02 22:55:00|27293.9|27278.9|27298.9|27283.9|27301.4|27286.4|27288.9|27273.9|20
1667430000000|2022-11-02 23:00:00|27296.4|27281.4|27273.9|27258.9|27296.4|27281.4|27271.4|27256.4|16
1667430300000|2022-11-02 23:05:00|27271.4|27256.4|27283.9|27268.9|27286.4|27271.4|27271.4|27256.4|28
1667430600000|2022-11-02 23:10:00|27286.4|27271.4|27286.4|27271.4|27291.4|27276.4|27276.4|27261.4|39
1667430900000|2022-11-02 23:15:00|27283.9|27268.9|27276.4|27261.4|27288.9|27273.9|27273.9|27258.9|40
1667431200000|2022-11-02 23:20:00|27268.9|27253.9|27261.4|27246.4|27273.9|27258.9|27253.9|27238.9|18
1667431500000|2022-11-02 23:25:00|27263.9|27248.9|27258.9|27243.9|27268.9|27253.9|27256.4|27241.4|10
1667431800000|2022-11-02 23:30:00|27261.4|27246.4|27289.9|27282.9|27299.9|27292.9|27229.9|27222.9|25995
1667432100000|2022-11-02 23:35:00|27287.4|27280.4|27277.4|27270.4|27287.4|27280.4|27267.4|27260.4|116
1667432400000|2022-11-02 23:40:00|27279.9|27272.9|27284.9|27277.9|27289.9|27282.9|27257.4|27250.4|374
1667432700000|2022-11-02 23:45:00|27287.4|27280.4|27312.4|27305.4|27312.4|27305.4|27287.4|27280.4|218
1667433000000|2022-11-02 23:50:00|27314.9|27307.9|27307.4|27300.4|27317.4|27310.4|27292.4|27285.4|148
1667433300000|2022-11-02 23:55:00|27309.9|27302.9|27304.9|27297.9|27312.4|27305.4|27299.9|27292.9|61
1667433600000|2022-11-03 00:00:00|27302.4|27295.4|27252.4|27245.4|27312.4|27305.4|27247.4|27240.4|552
1667433900000|2022-11-03 00:05:00|27254.9|27247.9|27267.4|27260.4|27282.4|27275.4|27247.4|27240.4|215
1667434200000|2022-11-03 00:10:00|27269.9|27262.9|27247.4|27240.4|27277.4|27270.4|27237.4|27230.4|255
1667434500000|2022-11-03 00:15:00|27249.9|27242.9|27257.4|27250.4|27262.4|27255.4|27237.4|27230.4|508
1667434800000|2022-11-03 00:20:00|27254.9|27247.9|27262.4|27255.4|27267.4|27260.4|27247.4|27240.4|296
1667435100000|2022-11-03 00:25:00|27267.4|27260.4|27267.4|27260.4|27272.4|27265.4|27252.4|27245.4|248
1667435400000|2022-11-03 00:30:00|27262.4|27255.4|27289.9|27282.9|27289.9|27282.9|27259.9|27252.9|398
1667435700000|2022-11-03 00:35:00|27292.4|27285.4|27272.4|27265.4|27292.4|27285.4|27272.4|27265.4|86
1667436000000|2022-11-03 00:40:00|27269.9|27262.9|27267.4|27260.4|27272.4|27265.4|27257.4|27250.4|171
1667436300000|2022-11-03 00:45:00|27272.4|27265.4|27287.4|27280.4|27287.4|27280.4|27262.4|27255.4|281
1667436600000|2022-11-03 00:50:00|27284.9|27277.9|27287.4|27280.4|27294.9|27287.9|27282.4|27275.4|193
1667436900000|2022-11-03 00:55:00|27289.9|27282.9|27279.9|27272.9|27289.9|27282.9|27277.4|27270.4|155
1667437200000|2022-11-03 01:00:00|27277.4|27270.4|27312.4|27305.4|27312.4|27305.4|27277.4|27270.4|245
1667437500000|2022-11-03 01:05:00|27309.9|27302.9|27312.4|27305.4|27322.4|27315.4|27297.4|27290.4|250
1667437800000|2022-11-03 01:10:00|27309.9|27302.9|27327.4|27320.4|27327.4|27320.4|27307.4|27300.4|329
1667438100000|2022-11-03 01:15:00|27324.9|27317.9|27312.4|27305.4|27342.4|27335.4|27307.4|27300.4|388
1667438400000|2022-11-03 01:20:00|27314.9|27307.9|27337.4|27330.4|27342.4|27335.4|27312.4|27305.4|199
1667438700000|2022-11-03 01:25:00|27334.9|27327.9|27332.4|27325.4|27352.4|27345.4|27327.4|27320.4|139
1667439000000|2022-11-03 01:30:00|27334.9|27327.9|27352.4|27345.4|27367.4|27360.4|27332.4|27325.4|412
1667439300000|2022-11-03 01:35:00|27349.9|27342.9|27362.4|27355.4|27364.9|27357.9|27347.4|27340.4|256
1667439600000|2022-11-03 01:40:00|27359.9|27352.9|27357.4|27350.4|27367.4|27360.4|27352.4|27345.4|255
1667439900000|2022-11-03 01:45:00|27354.9|27347.9|27347.4|27340.4|27367.4|27360.4|27347.4|27340.4|198
1667440200000|2022-11-03 01:50:00|27349.9|27342.9|27342.4|27335.4|27352.4|27345.4|27337.4|27330.4|76
1667440500000|2022-11-03 01:55:00|27344.9|27337.9|27327.4|27320.4|27347.4|27340.4|27322.4|27315.4|258
1667440800000|2022-11-03 02:00:00|27329.9|27322.9|27352.4|27345.4|27357.4|27350.4|27327.4|27320.4|69
1667441100000|2022-11-03 02:05:00|27349.9|27342.9|27342.4|27335.4|27357.4|27350.4|27342.4|27335.4|24
1667441400000|2022-11-03 02:10:00|27344.9|27337.9|27357.4|27350.4|27362.4|27355.4|27342.4|27335.4|53
1667441700000|2022-11-03 02:15:00|27359.9|27352.9|27357.4|27350.4|27359.9|27352.9|27352.4|27345.4|68
1667442000000|2022-11-03 02:20:00|27362.4|27355.4|27362.4|27355.4|27362.4|27355.4|27352.4|27345.4|23
1667442300000|2022-11-03 02:25:00|27359.9|27352.9|27362.4|27355.4|27362.4|27355.4|27357.4|27350.4|44
1667442600000|2022-11-03 02:30:00|27359.9|27352.9|27352.4|27345.4|27362.4|27355.4|27352.4|27345.4|37
1667442900000|2022-11-03 02:35:00|27354.9|27347.9|27352.4|27345.4|27357.4|27350.4|27352.4|27345.4|29
1667443200000|2022-11-03 02:40:00|27354.9|27347.9|27337.4|27330.4|27357.4|27350.4|27337.4|27330.4|93
1667443500000|2022-11-03 02:45:00|27334.9|27327.9|27332.4|27325.4|27339.9|27332.9|27332.4|27325.4|150
1667443800000|2022-11-03 02:50:00|27334.9|27327.9|27332.4|27325.4|27337.4|27330.4|27327.4|27320.4|14
1667444100000|2022-11-03 02:55:00|27327.4|27320.4|27332.4|27325.4|27337.4|27330.4|27327.4|27320.4|30
1667444400000|2022-11-03 03:00:00|27334.9|27327.9|27337.4|27330.4|27342.4|27335.4|27332.4|27325.4|15
1667444700000|2022-11-03 03:05:00|27339.9|27332.9|27347.4|27340.4|27357.4|27350.4|27339.9|27332.9|99
1667445000000|2022-11-03 03:10:00|27344.9|27337.9|27342.4|27335.4|27347.4|27340.4|27334.9|27327.9|36
1667445300000|2022-11-03 03:15:00|27344.9|27337.9|27342.4|27335.4|27347.4|27340.4|27337.4|27330.4|15
1667445600000|2022-11-03 03:20:00|27337.4|27330.4|27332.4|27325.4|27342.4|27335.4|27327.4|27320.4|40
1667445900000|2022-11-03 03:25:00|27334.9|27327.9|27332.4|27325.4|27337.4|27330.4|27332.4|27325.4|29
1667446200000|2022-11-03 03:30:00|27329.9|27322.9|27322.4|27315.4|27329.9|27322.9|27317.4|27310.4|88
1667446500000|2022-11-03 03:35:00|27324.9|27317.9|27327.4|27320.4|27327.4|27320.4|27322.4|27315.4|10
1667446800000|2022-11-03 03:40:00|27329.9|27322.9|27337.4|27330.4|27337.4|27330.4|27327.4|27320.4|49
1667447100000|2022-11-03 03:45:00|27334.9|27327.9|27332.4|27325.4|27334.9|27327.9|27332.4|27325.4|10
1667447400000|2022-11-03 03:50:00|27327.4|27320.4|27327.4|27320.4|27327.4|27320.4|27322.4|27315.4|46
1667447700000|2022-11-03 03:55:00|27332.4|27325.4|27332.4|27325.4|27334.9|27327.9|27332.4|27325.4|11
1667448000000|2022-11-03 04:00:00|27329.9|27322.9|27332.4|27325.4|27337.4|27330.4|27327.4|27320.4|37
1667448300000|2022-11-03 04:05:00|27327.4|27320.4|27332.4|27325.4|27332.4|27325.4|27327.4|27320.4|11
1667448600000|2022-11-03 04:10:00|27337.4|27330.4|27337.4|27330.4|27337.4|27330.4|27334.9|27327.9|13
1667448900000|2022-11-03 04:15:00|27342.4|27335.4|27332.4|27325.4|27342.4|27335.4|27329.9|27322.9|52
1667449200000|2022-11-03 04:20:00|27334.9|27327.9|27332.4|27325.4|27334.9|27327.9|27332.4|27325.4|7
1667449500000|2022-11-03 04:25:00|||||||||9
1667449800000|2022-11-03 04:30:00|27337.4|27330.4|27337.4|27330.4|27337.4|27330.4|27327.4|27320.4|61
1667450100000|2022-11-03 04:35:00|27334.9|27327.9|27337.4|27330.4|27337.4|27330.4|27334.9|27327.9|24
1667450400000|2022-11-03 04:40:00|||||||||15
1667450700000|2022-11-03 04:45:00|27334.9|27327.9|27339.9|27332.9|27342.4|27335.4|27334.9|27327.9|50
1667451000000|2022-11-03 04:50:00|27337.4|27330.4|27352.4|27345.4|27357.4|27350.4|27337.4|27330.4|235
1667451300000|2022-11-03 04:55:00|27354.9|27347.9|27359.9|27352.9|27362.4|27355.4|27352.4|27345.4|162
1667451600000|2022-11-03 05:00:00|27362.4|27355.4|27357.4|27350.4|27362.4|27355.4|27352.4|27345.4|164
1667451900000|2022-11-03 05:05:00|27359.9|27352.9|27362.4|27355.4|27362.4|27355.4|27357.4|27350.4|102
1667452200000|2022-11-03 05:10:00|27359.9|27352.9|27372.4|27365.4|27372.4|27365.4|27359.9|27352.9|138
1667452500000|2022-11-03 05:15:00|27367.4|27360.4|27387.4|27380.4|27389.9|27382.9|27367.4|27360.4|248
1667452800000|2022-11-03 05:20:00|27384.9|27377.9|27387.4|27380.4|27392.4|27385.4|27377.4|27370.4|176
1667453100000|2022-11-03 05:25:00|27389.9|27382.9|27397.4|27390.4|27397.4|27390.4|27387.4|27380.4|108
1667453400000|2022-11-03 05:30:00|27392.4|27385.4|27402.4|27395.4|27407.4|27400.4|27392.4|27385.4|183
1667453700000|2022-11-03 05:35:00|27397.4|27390.4|27394.9|27387.9|27402.4|27395.4|27392.4|27385.4|99
1667454000000|2022-11-03 05:40:00|27397.4|27390.4|27392.4|27385.4|27397.4|27390.4|27387.4|27380.4|47
1667454300000|2022-11-03 05:45:00|27389.9|27382.9|27389.9|27382.9|27392.4|27385.4|27382.4|27375.4|66
1667454600000|2022-11-03 05:50:00|27387.4|27380.4|27387.4|27380.4|27392.4|27385.4|27387.4|27380.4|74
1667454900000|2022-11-03 05:55:00|27384.9|27377.9|27387.4|27380.4|27387.4|27380.4|27382.4|27375.4|62
1667455200000|2022-11-03 06:00:00|27382.4|27375.4|27377.4|27370.4|27387.4|27380.4|27372.4|27365.4|239
1667455500000|2022-11-03 06:05:00|27372.4|27365.4|27357.4|27350.4|27382.4|27375.4|27357.4|27350.4|739
1667455800000|2022-11-03 06:10:00|27354.9|27347.9|27342.4|27335.4|27357.4|27350.4|27322.4|27315.4|508
1667456100000|2022-11-03 06:15:00|27337.4|27330.4|27334.9|27327.9|27342.4|27335.4|27327.4|27320.4|268
1667456400000|2022-11-03 06:20:00|27337.4|27330.4|27332.4|27325.4|27337.4|27330.4|27327.4|27320.4|379
1667456700000|2022-11-03 06:25:00|27334.9|27327.9|27349.9|27342.9|27349.9|27342.9|27327.4|27320.4|67
1667457000000|2022-11-03 06:30:00|27347.4|27340.4|27357.4|27350.4|27357.4|27350.4|27347.4|27340.4|12
1667457300000|2022-11-03 06:35:00|27352.4|27345.4|27352.4|27345.4|27354.9|27347.9|27352.4|27345.4|24
1667457600000|2022-11-03 06:40:00|27357.4|27350.4|27359.9|27352.9|27359.9|27352.9|27357.4|27350.4|10
1667457900000|2022-11-03 06:45:00|27357.4|27350.4|27364.9|27357.9|27364.9|27357.9|27357.4|27350.4|3
1667458200000|2022-11-03 06:50:00|27362.4|27355.4|27362.4|27355.4|27362.4|27355.4|27362.4|27355.4|0
1667458500000|2022-11-03 06:55:00|27354.9|27347.9|27347.4|27340.4|27354.9|27347.9|27347.4|27340.4|36
1667458800000|2022-11-03 07:00:00|27344.9|27337.9|27342.4|27335.4|27362.4|27355.4|27342.4|27335.4|50
1667459100000|2022-11-03 07:05:00|27344.9|27337.9|27352.4|27345.4|27359.9|27352.9|27342.4|27335.4|29
1667459400000|2022-11-03 07:10:00|27349.9|27342.9|27349.9|27342.9|27367.4|27360.4|27347.4|27340.4|24
1667459700000|2022-11-03 07:15:00|27352.4|27345.4|27342.4|27335.4|27354.9|27347.9|27337.4|27330.4|137
1667460000000|2022-11-03 07:20:00|27344.9|27337.9|27322.4|27315.4|27344.9|27337.9|27312.4|27305.4|84
1667460300000|2022-11-03 07:25:00|27317.4|27310.4|27317.4|27310.4|27324.9|27317.9|27304.9|27297.9|289
1667460600000|2022-11-03 07:30:00|27314.9|27307.9|27312.4|27305.4|27334.9|27327.9|27307.4|27300.4|329
1667460900000|2022-11-03 07:35:00|27314.9|27307.9|27332.4|27325.4|27332.4|27325.4|27314.9|27307.9|71
1667461200000|2022-11-03 07:40:00|27337.4|27330.4|27324.9|27317.9|27337.4|27330.4|27317.4|27310.4|40
1667461500000|2022-11-03 07:45:00|27327.4|27320.4|27329.9|27322.9|27332.4|27325.4|27322.4|27315.4|62
1667461800000|2022-11-03 07:50:00|27332.4|27325.4|27327.4|27320.4|27337.4|27330.4|27322.4|27315.4|83
1667462100000|2022-11-03 07:55:00|27329.9|27322.9|27347.4|27340.4|27352.4|27345.4|27329.9|27322.9|67
1667462400000|2022-11-03 08:00:00|27349.9|27342.9|27357.4|27350.4|27357.4|27350.4|27332.4|27325.4|147
1667462700000|2022-11-03 08:05:00|27352.4|27345.4|27372.4|27365.4|27372.4|27365.4|27352.4|27345.4|160
1667463000000|2022-11-03 08:10:00|27369.9|27362.9|27367.4|27360.4|27372.4|27365.4|27349.9|27342.9|103
1667463300000|2022-11-03 08:15:00|27369.9|27362.9|27347.4|27340.4|27372.4|27365.4|27342.4|27335.4|105
1667463600000|2022-11-03 08:20:00|27344.9|27337.9|27332.4|27325.4|27352.4|27345.4|27332.4|27325.4|172
1667463900000|2022-11-03 08:25:00|27337.4|27330.4|27332.4|27325.4|27342.4|27335.4|27322.4|27315.4|214
1667464200000|2022-11-03 08:30:00|27327.4|27320.4|27329.9|27322.9|27347.4|27340.4|27317.4|27310.4|229
1667464500000|2022-11-03 08:35:00|27332.4|27325.4|27327.4|27320.4|27342.4|27335.4|27322.4|27315.4|61
1667464800000|2022-11-03 08:40:00|27329.9|27322.9|27342.4|27335.4|27352.4|27345.4|27327.4|27320.4|100
1667465100000|2022-11-03 08:45:00|27339.9|27332.9|27339.9|27332.9|27347.4|27340.4|27337.4|27330.4|86
1667465400000|2022-11-03 08:50:00|27342.4|27335.4|27337.4|27330.4|27347.4|27340.4|27327.4|27320.4|43
1667465700000|2022-11-03 08:55:00|27334.9|27327.9|27352.4|27345.4|27357.4|27350.4|27332.4|27325.4|48
1667466000000|2022-11-03 09:00:00|27349.9|27342.9|27354.9|27347.9|27367.4|27360.4|27344.9|27337.9|169
1667466300000|2022-11-03 09:05:00|27352.4|27345.4|27352.4|27345.4|27367.4|27360.4|27352.4|27345.4|36
1667466600000|2022-11-03 09:10:00|27354.9|27347.9|27352.4|27345.4|27357.4|27350.4|27344.9|27337.9|14
1667466900000|2022-11-03 09:15:00|27354.9|27347.9|27342.4|27335.4|27354.9|27347.9|27337.4|27330.4|20
1667467200000|2022-11-03 09:20:00|27339.9|27332.9|27352.4|27345.4|27357.4|27350.4|27332.4|27325.4|52
1667467500000|2022-11-03 09:25:00|27347.4|27340.4|27357.4|27350.4|27362.4|27355.4|27347.4|27340.4|30
1667467800000|2022-11-03 09:30:00|27359.9|27352.9|27357.4|27350.4|27362.4|27355.4|27347.4|27340.4|129
1667468100000|2022-11-03 09:35:00|27354.9|27347.9|27357.4|27350.4|27357.4|27350.4|27349.9|27342.9|18
1667468400000|2022-11-03 09:40:00|27354.9|27347.9|27342.4|27335.4|27357.4|27350.4|27342.4|27335.4|28
1667468700000|2022-11-03 09:45:00|27339.9|27332.9|27339.9|27332.9|27347.4|27340.4|27337.4|27330.4|98
1667469000000|2022-11-03 09:50:00|27337.4|27330.4|27337.4|27330.4|27352.4|27345.4|27327.4|27320.4|87
1667469300000|2022-11-03 09:55:00|27332.4|27325.4|27357.4|27350.4|27357.4|27350.4|27332.4|27325.4|28
1667469600000|2022-11-03 10:00:00|27354.9|27347.9|27352.4|27345.4|27362.4|27355.4|27352.4|27345.4|58
1667469900000|2022-11-03 10:05:00|27349.9|27342.9|27347.4|27340.4|27349.9|27342.9|27337.4|27330.4|41
1667470200000|2022-11-03 10:10:00|27344.9|27337.9|27342.4|27335.4|27357.4|27350.4|27337.4|27330.4|32
1667470500000|2022-11-03 10:15:00|27337.4|27330.4|27327.4|27320.4|27342.4|27335.4|27317.4|27310.4|81
1667470800000|2022-11-03 10:20:00|27329.9|27322.9|27332.4|27325.4|27337.4|27330.4|27327.4|27320.4|55
1667471100000|2022-11-03 10:25:00|27334.9|27327.9|27317.4|27310.4|27337.4|27330.4|27314.9|27307.9|154
1667471400000|2022-11-03 10:30:00|27322.4|27315.4|27312.4|27305.4|27322.4|27315.4|27312.4|27305.4|188
1667471700000|2022-11-03 10:35:00|27314.9|27307.9|27317.4|27310.4|27322.4|27315.4|27312.4|27305.4|151
1667472000000|2022-11-03 10:40:00|27314.9|27307.9|27307.4|27300.4|27317.4|27310.4|27302.4|27295.4|132
1667472300000|2022-11-03 10:45:00|27304.9|27297.9|27302.4|27295.4|27307.4|27300.4|27292.4|27285.4|108
1667472600000|2022-11-03 10:50:00|27304.9|27297.9|27312.4|27305.4|27317.4|27310.4|27304.9|27297.9|60
1667472900000|2022-11-03 10:55:00|27309.9|27302.9|27314.9|27307.9|27317.4|27310.4|27307.4|27300.4|35
1667473200000|2022-11-03 11:00:00|27312.4|27305.4|27312.4|27305.4|27317.4|27310.4|27307.4|27300.4|19
1667473500000|2022-11-03 11:05:00|27309.9|27302.9|27317.4|27310.4|27317.4|27310.4|27307.4|27300.4|51
1667473800000|2022-11-03 11:10:00|27314.9|27307.9|27292.4|27285.4|27317.4|27310.4|27292.4|27285.4|151
1667474100000|2022-11-03 11:15:00|27289.9|27282.9|27292.4|27285.4|27297.4|27290.4|27289.9|27282.9|23
1667474400000|2022-11-03 11:20:00|27294.9|27287.9|27292.4|27285.4|27297.4|27290.4|27287.4|27280.4|38
1667474700000|2022-11-03 11:25:00|27289.9|27282.9|27292.4|27285.4|27297.4|27290.4|27287.4|27280.4|50
1667475000000|2022-11-03 11:30:00|27294.9|27287.9|27302.4|27295.4|27304.9|27297.9|27287.4|27280.4|110
1667475300000|2022-11-03 11:35:00|27299.9|27292.9|27287.4|27280.4|27302.4|27295.4|27282.4|27275.4|69
1667475600000|2022-11-03 11:40:00|27284.9|27277.9|27277.4|27270.4|27287.4|27280.4|27272.4|27265.4|65
1667475900000|2022-11-03 11:45:00|27279.9|27272.9|27279.9|27272.9|27282.4|27275.4|27277.4|27270.4|55
1667476200000|2022-11-03 11:50:00|27277.4|27270.4|27287.4|27280.4|27287.4|27280.4|27277.4|27270.4|75
1667476500000|2022-11-03 11:55:00|27284.9|27277.9|27289.9|27282.9|27292.4|27285.4|27282.4|27275.4|63
1667476800000|2022-11-03 12:00:00|27287.4|27280.4|27297.4|27290.4|27302.4|27295.4|27277.4|27270.4|187
1667477100000|2022-11-03 12:05:00|27294.9|27287.9|27302.4|27295.4|27317.4|27310.4|27292.4|27285.4|135
1667477400000|2022-11-03 12:10:00|27299.9|27292.9|27297.4|27290.4|27304.9|27297.9|27282.4|27275.4|48
1667477700000|2022-11-03 12:15:00|27294.9|27287.9|27292.4|27285.4|27302.4|27295.4|27287.4|27280.4|61
1667478000000|2022-11-03 12:20:00|27287.4|27280.4|27289.9|27282.9|27294.9|27287.9|27282.4|27275.4|53
1667478300000|2022-11-03 12:25:00|27292.4|27285.4|27284.9|27277.9|27292.4|27285.4|27282.4|27275.4|48
1667478600000|2022-11-03 12:30:00|27282.4|27275.4|27289.9|27282.9|27297.4|27290.4|27269.9|27262.9|156
1667478900000|2022-11-03 12:35:00|27292.4|27285.4|27264.9|27257.9|27292.4|27285.4|27254.9|27247.9|159
1667479200000|2022-11-03 12:40:00|27267.4|27260.4|27274.9|27267.9|27282.4|27275.4|27262.4|27255.4|75
1667479500000|2022-11-03 12:45:00|27272.4|27265.4|27262.4|27255.4|27272.4|27265.4|27257.4|27250.4|76
1667479800000|2022-11-03 12:50:00|27267.4|27260.4|27262.4|27255.4|27277.4|27270.4|27257.4|27250.4|96
1667480100000|2022-11-03 12:55:00|27264.9|27257.9|27254.9|27247.9|27267.4|27260.4|27249.9|27242.9|105
1667480400000|2022-11-03 13:00:00|27257.4|27250.4|27247.4|27240.4|27257.4|27250.4|27247.4|27240.4|114
1667480700000|2022-11-03 13:05:00|27242.4|27235.4|27267.4|27260.4|27267.4|27260.4|27242.4|27235.4|57
1667481000000|2022-11-03 13:10:00|27269.9|27262.9|27267.4|27260.4|27272.4|27265.4|27267.4|27260.4|136
1667481300000|2022-11-03 13:15:00|27262.4|27255.4|27257.4|27250.4|27264.9|27257.9|27252.4|27245.4|57
1667481600000|2022-11-03 13:20:00|27254.9|27247.9|27257.4|27250.4|27262.4|27255.4|27247.4|27240.4|85
1667481900000|2022-11-03 13:25:00|27254.9|27247.9|27247.4|27240.4|27257.4|27250.4|27237.4|27230.4|153
1667482200000|2022-11-03 13:30:00|27244.9|27237.9|27254.9|27247.9|27272.4|27265.4|27217.4|27210.4|546
1667482500000|2022-11-03 13:35:00|27257.4|27250.4|27247.4|27240.4|27257.4|27250.4|27229.9|27222.9|269
1667482800000|2022-11-03 13:40:00|27244.9|27237.9|27244.9|27237.9|27267.4|27260.4|27242.4|27235.4|253
1667483100000|2022-11-03 13:45:00|27239.9|27232.9|27232.4|27225.4|27257.4|27250.4|27212.4|27205.4|395
1667483400000|2022-11-03 13:50:00|27227.4|27220.4|27202.4|27195.4|27237.4|27230.4|27202.4|27195.4|296
1667483700000|2022-11-03 13:55:00|27204.9|27197.9|27197.4|27190.4|27214.9|27207.9|27189.9|27182.9|222
1667484000000|2022-11-03 14:00:00|27214.9|27207.9|27242.4|27235.4|27249.9|27242.9|27172.4|27165.4|602
1667484300000|2022-11-03 14:05:00|27237.4|27230.4|27209.9|27202.9|27237.4|27230.4|27202.4|27195.4|314
1667484600000|2022-11-03 14:10:00|27212.4|27205.4|27227.4|27220.4|27227.4|27220.4|27192.4|27185.4|384
1667484900000|2022-11-03 14:15:00|27229.9|27222.9|27227.4|27220.4|27242.4|27235.4|27212.4|27205.4|193
1667485200000|2022-11-03 14:20:00|27229.9|27222.9|27234.9|27227.9|27247.4|27240.4|27219.9|27212.9|104
1667485500000|2022-11-03 14:25:00|27237.4|27230.4|27257.4|27250.4|27267.4|27260.4|27232.4|27225.4|211
1667485800000|2022-11-03 14:30:00|27262.4|27255.4|27232.4|27225.4|27262.4|27255.4|27232.4|27225.4|98
1667486100000|2022-11-03 14:35:00|27234.9|27227.9|27257.4|27250.4|27262.4|27255.4|27232.4|27225.4|105
1667486400000|2022-11-03 14:40:00|27262.4|27255.4|27277.4|27270.4|27287.4|27280.4|27257.4|27250.4|192
1667486700000|2022-11-03 14:45:00|27282.4|27275.4|27307.4|27300.4|27312.4|27305.4|27277.4|27270.4|275
1667487000000|2022-11-03 14:50:00|27309.9|27302.9|27302.4|27295.4|27317.4|27310.4|27292.4|27285.4|100
1667487300000|2022-11-03 14:55:00|27299.9|27292.9|27327.4|27320.4|27332.4|27325.4|27297.4|27290.4|200
1667487600000|2022-11-03 15:00:00|27324.9|27317.9|27337.4|27330.4|27342.4|27335.4|27317.4|27310.4|292
1667487900000|2022-11-03 15:05:00|27339.9|27332.9|27327.4|27320.4|27342.4|27335.4|27317.4|27310.4|164
1667488200000|2022-11-03 15:10:00|27329.9|27322.9|27314.9|27307.9|27337.4|27330.4|27312.4|27305.4|249
1667488500000|2022-11-03 15:15:00|27317.4|27310.4|27327.4|27320.4|27327.4|27320.4|27302.4|27295.4|195
1667488800000|2022-11-03 15:20:00|27322.4|27315.4|27322.4|27315.4|27337.4|27330.4|27322.4|27315.4|228
1667489100000|2022-11-03 15:25:00|27319.9|27312.9|27309.9|27302.9|27337.4|27330.4|27309.9|27302.9|186
1667489400000|2022-11-03 15:30:00|27307.4|27300.4|27292.4|27285.4|27317.4|27310.4|27282.4|27275.4|229
1667489700000|2022-11-03 15:35:00|27294.9|27287.9|27332.4|27325.4|27332.4|27325.4|27292.4|27285.4|223
1667490000000|2022-11-03 15:40:00|27329.9|27322.9|27322.4|27315.4|27332.4|27325.4|27317.4|27310.4|134
1667490300000|2022-11-03 15:45:00|27319.9|27312.9|27327.4|27320.4|27342.4|27335.4|27319.9|27312.9|107
1667490600000|2022-11-03 15:50:00|27324.9|27317.9|27317.4|27310.4|27327.4|27320.4|27309.9|27302.9|292
1667490900000|2022-11-03 15:55:00|27314.9|27307.9|27314.9|27307.9|27317.4|27310.4|27302.4|27295.4|102
1667491200000|2022-11-03 16:00:00|27312.4|27305.4|27329.9|27322.9|27332.4|27325.4|27302.4|27295.4|86
1667491500000|2022-11-03 16:05:00|27327.4|27320.4|27322.4|27315.4|27342.4|27335.4|27317.4|27310.4|98
1667491800000|2022-11-03 16:10:00|27327.4|27320.4|27342.4|27335.4|27347.4|27340.4|27327.4|27320.4|61
1667492100000|2022-11-03 16:15:00|27344.9|27337.9|27357.4|27350.4|27367.4|27360.4|27337.4|27330.4|317
1667492400000|2022-11-03 16:20:00|27359.9|27352.9|27342.4|27335.4|27367.4|27360.4|27342.4|27335.4|271
1667492700000|2022-11-03 16:25:00|27339.9|27332.9|27357.4|27350.4|27359.9|27352.9|27337.4|27330.4|121
1667493000000|2022-11-03 16:30:00|27354.9|27347.9|27367.4|27360.4|27372.4|27365.4|27352.4|27345.4|179
1667493300000|2022-11-03 16:35:00|27362.4|27355.4|27354.9|27347.9|27367.4|27360.4|27349.9|27342.9|174
1667493600000|2022-11-03 16:40:00|27357.4|27350.4|27389.9|27382.9|27392.4|27385.4|27352.4|27345.4|235
1667493900000|2022-11-03 16:45:00|27392.4|27385.4|27382.4|27375.4|27392.4|27385.4|27379.9|27372.9|72
1667494200000|2022-11-03 16:50:00|27384.9|27377.9|27399.9|27392.9|27402.4|27395.4|27382.4|27375.4|113
1667494500000|2022-11-03 16:55:00|27402.4|27395.4|27387.4|27380.4|27407.4|27400.4|27382.4|27375.4|89
1667494800000|2022-11-03 17:00:00|27389.9|27382.9|27382.4|27375.4|27397.4|27390.4|27372.4|27365.4|128
1667495100000|2022-11-03 17:05:00|27379.9|27372.9|27374.9|27367.9|27382.4|27375.4|27367.4|27360.4|95
1667495400000|2022-11-03 17:10:00|27372.4|27365.4|27382.4|27375.4|27382.4|27375.4|27367.4|27360.4|128
1667495700000|2022-11-03 17:15:00|27387.4|27380.4|27379.9|27372.9|27392.4|27385.4|27377.4|27370.4|83
1667496000000|2022-11-03 17:20:00|27382.4|27375.4|27352.4|27345.4|27382.4|27375.4|27352.4|27345.4|121
1667496300000|2022-11-03 17:25:00|27354.9|27347.9|27367.4|27360.4|27367.4|27360.4|27349.9|27342.9|53
1667496600000|2022-11-03 17:30:00|27364.9|27357.9|27362.4|27355.4|27367.4|27360.4|27357.4|27350.4|44
1667496900000|2022-11-03 17:35:00|27364.9|27357.9|27362.4|27355.4|27367.4|27360.4|27352.4|27345.4|76
1667497200000|2022-11-03 17:40:00|27364.9|27357.9|27352.4|27345.4|27367.4|27360.4|27347.4|27340.4|34
1667497500000|2022-11-03 17:45:00|27349.9|27342.9|27352.4|27345.4|27357.4|27350.4|27342.4|27335.4|62
1667497800000|2022-11-03 17:50:00|27349.9|27342.9|27347.4|27340.4|27352.4|27345.4|27337.4|27330.4|65
1667498100000|2022-11-03 17:55:00|27344.9|27337.9|27322.4|27315.4|27347.4|27340.4|27322.4|27315.4|66
1667498400000|2022-11-03 18:00:00|27324.9|27317.9|27317.4|27310.4|27332.4|27325.4|27312.4|27305.4|165
1667498700000|2022-11-03 18:05:00|27314.9|27307.9|27322.4|27315.4|27332.4|27325.4|27312.4|27305.4|110
1667499000000|2022-11-03 18:10:00|27319.9|27312.9|27322.4|27315.4|27327.4|27320.4|27312.4|27305.4|57
1667499300000|2022-11-03 18:15:00|27324.9|27317.9|27332.4|27325.4|27332.4|27325.4|27322.4|27315.4|28
1667499600000|2022-11-03 18:20:00|27334.9|27327.9|27352.4|27345.4|27352.4|27345.4|27334.9|27327.9|60
1667499900000|2022-11-03 18:25:00|27349.9|27342.9|27357.4|27350.4|27364.9|27357.9|27349.9|27342.9|56
1667500200000|2022-11-03 18:30:00|27352.4|27345.4|27357.4|27350.4|27372.4|27365.4|27352.4|27345.4|92
1667500500000|2022-11-03 18:35:00|27354.9|27347.9|27347.4|27340.4|27359.9|27352.9|27342.4|27335.4|57
1667500800000|2022-11-03 18:40:00|27349.9|27342.9|27332.4|27325.4|27352.4|27345.4|27332.4|27325.4|71
1667501100000|2022-11-03 18:45:00|27334.9|27327.9|27347.4|27340.4|27349.9|27342.9|27332.4|27325.4|71
1667501400000|2022-11-03 18:50:00|27344.9|27337.9|27344.9|27337.9|27352.4|27345.4|27342.4|27335.4|55
1667501700000|2022-11-03 18:55:00|27347.4|27340.4|27359.9|27352.9|27362.4|27355.4|27337.4|27330.4|94
1667502000000|2022-11-03 19:00:00|27357.4|27350.4|27347.4|27340.4|27362.4|27355.4|27347.4|27340.4|64
1667502300000|2022-11-03 19:05:00|27352.4|27345.4|27337.4|27330.4|27352.4|27345.4|27332.4|27325.4|89
1667502600000|2022-11-03 19:10:00|27339.9|27332.9|27337.4|27330.4|27347.4|27340.4|27334.9|27327.9|70
1667502900000|2022-11-03 19:15:00|27334.9|27327.9|27337.4|27330.4|27342.4|27335.4|27332.4|27325.4|116
1667503200000|2022-11-03 19:20:00|27342.4|27335.4|27357.4|27350.4|27357.4|27350.4|27342.4|27335.4|161
1667503500000|2022-11-03 19:25:00|27354.9|27347.9|27352.4|27345.4|27362.4|27355.4|27347.4|27340.4|74
1667503800000|2022-11-03 19:30:00|27357.4|27350.4|27362.4|27355.4|27362.4|27355.4|27347.4|27340.4|81
1667504100000|2022-11-03 19:35:00|27359.9|27352.9|27347.4|27340.4|27362.4|27355.4|27342.4|27335.4|92
1667504400000|2022-11-03 19:40:00|27344.9|27337.9|27337.4|27330.4|27357.4|27350.4|27337.4|27330.4|112
1667504700000|2022-11-03 19:45:00|27334.9|27327.9|27329.9|27322.9|27337.4|27330.4|27329.9|27322.9|227
1667505000000|2022-11-03 19:50:00|27332.4|27325.4|27307.4|27300.4|27332.4|27325.4|27297.4|27290.4|254
1667505300000|2022-11-03 19:55:00|27304.9|27297.9|27257.4|27250.4|27304.9|27297.9|27252.4|27245.4|631
1667505600000|2022-11-03 20:00:00|27259.9|27252.9|27267.4|27260.4|27267.4|27260.4|27257.4|27250.4|120
1667505900000|2022-11-03 20:05:00|27264.9|27257.9|27274.9|27267.9|27279.9|27272.9|27262.4|27255.4|83
1667506200000|2022-11-03 20:10:00|27277.4|27270.4|27279.9|27272.9|27282.4|27275.4|27272.4|27265.4|14
1667506500000|2022-11-03 20:15:00|27282.4|27275.4|27284.9|27277.9|27284.9|27277.9|27277.4|27270.4|3
1667506800000|2022-11-03 20:20:00|27282.4|27275.4|27279.9|27272.9|27282.4|27275.4|27277.4|27270.4|1
1667507100000|2022-11-03 20:25:00|27284.9|27277.9|27284.9|27277.9|27287.4|27280.4|27282.4|27275.4|46
1667507400000|2022-11-03 20:30:00|27287.4|27280.4|27287.4|27280.4|27289.9|27282.9|27284.9|27277.9|22
1667507700000|2022-11-03 20:35:00|27289.9|27282.9|27289.9|27282.9|27289.9|27282.9|27289.9|27282.9|12
1667508000000|2022-11-03 20:40:00|27292.4|27285.4|27287.4|27280.4|27292.4|27285.4|27287.4|27280.4|7
1667508300000|2022-11-03 20:45:00|27289.9|27282.9|27292.4|27285.4|27292.4|27285.4|27287.4|27280.4|5
1667508600000|2022-11-03 20:50:00|27294.9|27287.9|27292.4|27285.4|27297.4|27290.4|27292.4|27285.4|35
1667508900000|2022-11-03 20:55:00|27289.9|27282.9|27296.4|27281.4|27301.4|27286.4|27287.4|27280.4|51
1667509200000|2022-11-03 21:00:00|27298.9|27283.9|27306.4|27291.4|27306.4|27291.4|27288.9|27273.9|0
1667509500000|2022-11-03 21:05:00|27311.4|27296.4|27308.9|27293.9|27311.4|27296.4|27308.9|27293.9|1
1667509800000|2022-11-03 21:10:00|27306.4|27291.4|27306.4|27291.4|27306.4|27291.4|27306.4|27291.4|0
1667510100000|2022-11-03 21:15:00|27314.3|27284.3|27314.7|27284.7|27314.9|27284.9|27313.3|27283.3|13049
1667510400000|2022-11-03 21:20:00|27315.8|27285.8|27315.5|27285.5|27316.2|27286.2|27314.7|27284.7|0
1667510700000|2022-11-03 21:25:00|27315.3|27285.3|27313|27283|27315.3|27285.3|27312.6|27282.6|0
1667511000000|2022-11-03 21:30:00|27313.2|27283.2|27313.3|27283.3|27313.7|27283.7|27312.9|27282.9|0
1667511300000|2022-11-03 21:35:00|27313.5|27283.5|27313.5|27283.5|27314.3|27284.3|27312.6|27282.6|0
1667511600000|2022-11-03 21:40:00|27311.7|27281.7|27310.4|27280.4|27314.1|27284.1|27308.9|27278.9|0
1667511900000|2022-11-03 21:45:00|27310.6|27280.6|27311.4|27281.4|27313.5|27283.5|27310.6|27280.6|0
1667512200000|2022-11-03 21:50:00|27310.6|27280.6|27309.6|27279.6|27310.6|27280.6|27308.8|27278.8|0
1667512500000|2022-11-03 21:55:00|27309.4|27279.4|27309.3|27279.3|27310.8|27280.8|27307|27277|0
1667512800000|2022-11-03 22:00:00|27311.6|27281.6|27281.4|27266.4|27313|27283|27281.4|27266.2|33
1667513100000|2022-11-03 22:05:00|27283.9|27268.9|27281.4|27266.4|27286.4|27271.4|27281.4|27266.4|32
1667513400000|2022-11-03 22:10:00|27276.4|27261.4|27253.9|27238.9|27276.4|27261.4|27251.4|27236.4|52
1667513700000|2022-11-03 22:15:00|27251.4|27236.4|27248.9|27233.9|27256.4|27241.4|27241.4|27226.4|13
1667514000000|2022-11-03 22:20:00|27246.4|27231.4|27253.9|27238.9|27253.9|27238.9|27241.4|27226.4|9
1667514300000|2022-11-03 22:25:00|27256.4|27241.4|27261.4|27246.4|27261.4|27246.4|27253.9|27238.9|5
1667514600000|2022-11-03 22:30:00|27258.9|27243.9|27261.4|27246.4|27263.9|27248.9|27258.9|27243.9|0
1667514900000|2022-11-03 22:35:00|27258.9|27243.9|27258.9|27243.9|27263.9|27248.9|27258.9|27243.9|5
1667515200000|2022-11-03 22:40:00|27261.4|27246.4|27258.9|27243.9|27261.4|27246.4|27258.9|27243.9|0
1667515500000|2022-11-03 22:45:00|27261.4|27246.4|27258.9|27243.9|27261.4|27246.4|27258.9|27243.9|3
1667515800000|2022-11-03 22:50:00|27256.4|27241.4|27248.9|27233.9|27258.9|27243.9|27248.9|27233.9|27
1667516100000|2022-11-03 22:55:00|27246.4|27231.4|27243.9|27228.9|27248.9|27233.9|27243.9|27228.9|22
1667516400000|2022-11-03 23:00:00|27238.9|27223.9|27246.4|27231.4|27246.4|27231.4|27236.4|27221.4|59
1667516700000|2022-11-03 23:05:00|27243.9|27228.9|27248.9|27233.9|27251.4|27236.4|27243.9|27228.9|4
1667517000000|2022-11-03 23:10:00|27251.4|27236.4|27253.9|27238.9|27253.9|27238.9|27251.4|27236.4|3
1667517300000|2022-11-03 23:15:00|27251.4|27236.4|27243.9|27228.9|27253.9|27238.9|27243.9|27228.9|4
1667517600000|2022-11-03 23:20:00|27246.4|27231.4|27243.9|27228.9|27246.4|27231.4|27241.4|27226.4|12
1667517900000|2022-11-03 23:25:00|27246.4|27231.4|27248.9|27233.9|27256.4|27241.4|27246.4|27231.4|27
1667518200000|2022-11-03 23:30:00|27253.9|27238.9|27252.4|27245.4|27267.4|27260.4|27247.4|27238.9|12175
1667518500000|2022-11-03 23:35:00|27247.4|27240.4|27257.4|27250.4|27262.4|27255.4|27247.4|27240.4|229
1667518800000|2022-11-03 23:40:00|27252.4|27245.4|27262.4|27255.4|27262.4|27255.4|27247.4|27240.4|452
1667519100000|2022-11-03 23:45:00|27259.9|27252.9|27212.4|27205.4|27277.4|27270.4|27202.4|27195.4|914
1667519400000|2022-11-03 23:50:00|27207.4|27200.4|27202.4|27195.4|27212.4|27205.4|27177.4|27170.4|471
1667519700000|2022-11-03 23:55:00|27199.9|27192.9|27229.9|27222.9|27237.4|27230.4|27187.4|27180.4|394
1667520000000|2022-11-04 00:00:00|27244.9|27237.9|27307.4|27300.4|27307.4|27300.4|27232.4|27225.4|2300
1667520300000|2022-11-04 00:05:00|27312.4|27305.4|27282.4|27275.4|27327.4|27320.4|27272.4|27265.4|1334
1667520600000|2022-11-04 00:10:00|27279.9|27272.9|27292.4|27285.4|27309.9|27302.9|27272.4|27265.4|878
1667520900000|2022-11-04 00:15:00|27289.9|27282.9|27272.4|27265.4|27302.4|27295.4|27267.4|27260.4|917
1667521200000|2022-11-04 00:20:00|27269.9|27262.9|27222.4|27215.4|27272.4|27265.4|27217.4|27210.4|998
1667521500000|2022-11-04 00:25:00|27219.9|27212.9|27217.4|27210.4|27224.9|27217.9|27202.4|27195.4|795
1667521800000|2022-11-04 00:30:00|27212.4|27205.4|27222.4|27215.4|27227.4|27220.4|27197.4|27190.4|492
1667522100000|2022-11-04 00:35:00|27219.9|27212.9|27192.4|27185.4|27219.9|27212.9|27177.4|27170.4|778
1667522400000|2022-11-04 00:40:00|27194.9|27187.9|27192.4|27185.4|27222.4|27215.4|27187.4|27180.4|418
1667522700000|2022-11-04 00:45:00|27194.9|27187.9|27207.4|27200.4|27212.4|27205.4|27189.9|27182.9|442
1667523000000|2022-11-04 00:50:00|27204.9|27197.9|27197.4|27190.4|27212.4|27205.4|27192.4|27185.4|397
1667523300000|2022-11-04 00:55:00|27194.9|27187.9|27182.4|27175.4|27197.4|27190.4|27182.4|27175.4|501
1667523600000|2022-11-04 01:00:00|27187.4|27180.4|27117.4|27110.4|27187.4|27180.4|27102.4|27095.4|2241
1667523900000|2022-11-04 01:05:00|27119.9|27112.9|27102.4|27095.4|27127.4|27120.4|27097.4|27090.4|834
1667524200000|2022-11-04 01:10:00|27107.4|27100.4|27087.4|27080.4|27107.4|27100.4|27072.4|27065.4|767
1667524500000|2022-11-04 01:15:00|27089.9|27082.9|27047.4|27040.4|27092.4|27085.4|27032.4|27025.4|1067
1667524800000|2022-11-04 01:20:00|27049.9|27042.9|27032.4|27025.4|27052.4|27045.4|27022.4|27015.4|653
1667525100000|2022-11-04 01:25:00|27029.9|27022.9|27067.4|27060.4|27074.9|27067.9|27017.4|27010.4|740
1667525400000|2022-11-04 01:30:00|27064.9|27057.9|27067.4|27060.4|27092.4|27085.4|27057.4|27050.4|830
1667525700000|2022-11-04 01:35:00|27072.4|27065.4|27092.4|27085.4|27102.4|27095.4|27067.4|27060.4|642
1667526000000|2022-11-04 01:40:00|27102.4|27095.4|27097.4|27090.4|27117.4|27110.4|27092.4|27085.4|596
1667526300000|2022-11-04 01:45:00|27094.9|27087.9|27102.4|27095.4|27104.9|27097.9|27082.4|27075.4|414
1667526600000|2022-11-04 01:50:00|27099.9|27092.9|27102.4|27095.4|27107.4|27100.4|27077.4|27070.4|353
1667526900000|2022-11-04 01:55:00|27099.9|27092.9|27102.4|27095.4|27107.4|27100.4|27087.4|27080.4|216
1667527200000|2022-11-04 02:00:00|27104.9|27097.9|27092.4|27085.4|27107.4|27100.4|27072.4|27065.4|376
1667527500000|2022-11-04 02:05:00|27089.9|27082.9|27087.4|27080.4|27097.4|27090.4|27074.9|27067.9|419
1667527800000|2022-11-04 02:10:00|27089.9|27082.9|27112.4|27105.4|27112.4|27105.4|27082.4|27075.4|387
1667528100000|2022-11-04 02:15:00|27109.9|27102.9|27122.4|27115.4|27127.4|27120.4|27102.4|27095.4|457
1667528400000|2022-11-04 02:20:00|27117.4|27110.4|27097.4|27090.4|27117.4|27110.4|27097.4|27090.4|268
1667528700000|2022-11-04 02:25:00|27102.4|27095.4|27102.4|27095.4|27107.4|27100.4|27092.4|27085.4|150
1667529000000|2022-11-04 02:30:00|27107.4|27100.4|27107.4|27100.4|27112.4|27105.4|27107.4|27100.4|147
1667529300000|2022-11-04 02:35:00|27102.4|27095.4|27087.4|27080.4|27102.4|27095.4|27087.4|27080.4|109
1667529600000|2022-11-04 02:40:00|27084.9|27077.9|27102.4|27095.4|27102.4|27095.4|27082.4|27075.4|255
1667529900000|2022-11-04 02:45:00|27099.9|27092.9|27102.4|27095.4|27107.4|27100.4|27097.4|27090.4|167
1667530200000|2022-11-04 02:50:00|27107.4|27100.4|27127.4|27120.4|27127.4|27120.4|27104.9|27097.9|210
1667530500000|2022-11-04 02:55:00|27132.4|27125.4|27132.4|27125.4|27132.4|27125.4|27122.4|27115.4|215
1667530800000|2022-11-04 03:00:00|27127.4|27120.4|27127.4|27120.4|27137.4|27130.4|27127.4|27120.4|178
1667531100000|2022-11-04 03:05:00|27122.4|27115.4|27127.4|27120.4|27132.4|27125.4|27122.4|27115.4|112
1667531400000|2022-11-04 03:10:00|27124.9|27117.9|27112.4|27105.4|27127.4|27120.4|27107.4|27100.4|68
1667531700000|2022-11-04 03:15:00|27107.4|27100.4|27074.9|27067.9|27112.4|27105.4|27072.4|27065.4|427
1667532000000|2022-11-04 03:20:00|27077.4|27070.4|27087.4|27080.4|27087.4|27080.4|27072.4|27065.4|145
1667532300000|2022-11-04 03:25:00|27092.4|27085.4|27112.4|27105.4|27112.4|27105.4|27092.4|27085.4|133
1667532600000|2022-11-04 03:30:00|27117.4|27110.4|27109.9|27102.9|27117.4|27110.4|27097.4|27090.4|395
1667532900000|2022-11-04 03:35:00|27112.4|27105.4|27112.4|27105.4|27112.4|27105.4|27102.4|27095.4|273
1667533200000|2022-11-04 03:40:00|27117.4|27110.4|27102.4|27095.4|27117.4|27110.4|27097.4|27090.4|247
1667533500000|2022-11-04 03:45:00|27107.4|27100.4|27122.4|27115.4|27122.4|27115.4|27107.4|27100.4|395
1667533800000|2022-11-04 03:50:00|27119.9|27112.9|27122.4|27115.4|27127.4|27120.4|27117.4|27110.4|145
1667534100000|2022-11-04 03:55:00|27124.9|27117.9|27122.4|27115.4|27127.4|27120.4|27122.4|27115.4|242
1667534400000|2022-11-04 04:00:00|27117.4|27110.4|27107.4|27100.4|27122.4|27115.4|27107.4|27100.4|247
1667534700000|2022-11-04 04:05:00|27104.9|27097.9|27094.9|27087.9|27107.4|27100.4|27092.4|27085.4|330
1667535000000|2022-11-04 04:10:00|27092.4|27085.4|27092.4|27085.4|27107.4|27100.4|27092.4|27085.4|303
1667535300000|2022-11-04 04:15:00|27089.9|27082.9|27082.4|27075.4|27097.4|27090.4|27082.4|27075.4|357
1667535600000|2022-11-04 04:20:00|27079.9|27072.9|27082.4|27075.4|27087.4|27080.4|27077.4|27070.4|149
1667535900000|2022-11-04 04:25:00|27079.9|27072.9|27092.4|27085.4|27092.4|27085.4|27077.4|27070.4|204
1667536200000|2022-11-04 04:30:00|27087.4|27080.4|27107.4|27100.4|27107.4|27100.4|27087.4|27080.4|259
1667536500000|2022-11-04 04:35:00|27112.4|27105.4|27112.4|27105.4|27117.4|27110.4|27102.4|27095.4|291
1667536800000|2022-11-04 04:40:00|27114.9|27107.9|27127.4|27120.4|27132.4|27125.4|27112.4|27105.4|450
1667537100000|2022-11-04 04:45:00|27122.4|27115.4|27137.4|27130.4|27137.4|27130.4|27122.4|27115.4|276
1667537400000|2022-11-04 04:50:00|27142.4|27135.4|27147.4|27140.4|27152.4|27145.4|27139.9|27132.9|448
1667537700000|2022-11-04 04:55:00|27142.4|27135.4|27142.4|27135.4|27147.4|27140.4|27137.4|27130.4|219
1667538000000|2022-11-04 05:00:00|27144.9|27137.9|27157.4|27150.4|27172.4|27165.4|27144.9|27137.9|856
1667538300000|2022-11-04 05:05:00|27152.4|27145.4|27162.4|27155.4|27167.4|27160.4|27142.4|27135.4|575
1667538600000|2022-11-04 05:10:00|27164.9|27157.9|27177.4|27170.4|27182.4|27175.4|27162.4|27155.4|370
1667538900000|2022-11-04 05:15:00|27179.9|27172.9|27177.4|27170.4|27182.4|27175.4|27177.4|27170.4|326
1667539200000|2022-11-04 05:20:00|27172.4|27165.4|27177.4|27170.4|27182.4|27175.4|27167.4|27160.4|228
1667539500000|2022-11-04 05:25:00|27179.9|27172.9|27177.4|27170.4|27187.4|27180.4|27172.4|27165.4|313
1667539800000|2022-11-04 05:30:00|27174.9|27167.9|27157.4|27150.4|27177.4|27170.4|27157.4|27150.4|434
1667540100000|2022-11-04 05:35:00|27162.4|27155.4|27162.4|27155.4|27162.4|27155.4|27152.4|27145.4|372
1667540400000|2022-11-04 05:40:00|27159.9|27152.9|27177.4|27170.4|27177.4|27170.4|27159.9|27152.9|222
1667540700000|2022-11-04 05:45:00|27174.9|27167.9|27177.4|27170.4|27177.4|27170.4|27162.4|27155.4|530
1667541000000|2022-11-04 05:50:00|27174.9|27167.9|27167.4|27160.4|27177.4|27170.4|27167.4|27160.4|217
1667541300000|2022-11-04 05:55:00|27162.4|27155.4|27177.4|27170.4|27177.4|27170.4|27157.4|27150.4|1547
1667541600000|2022-11-04 06:00:00|27182.4|27175.4|27197.4|27190.4|27202.4|27195.4|27182.4|27175.4|2429
1667541900000|2022-11-04 06:05:00|27192.4|27185.4|27174.9|27167.9|27192.4|27185.4|27167.4|27160.4|941
1667542200000|2022-11-04 06:10:00|27172.4|27165.4|27192.4|27185.4|27192.4|27185.4|27167.4|27160.4|453
1667542500000|2022-11-04 06:15:00|27194.9|27187.9|27184.9|27177.9|27194.9|27187.9|27179.9|27172.9|323
1667542800000|2022-11-04 06:20:00|27182.4|27175.4|27187.4|27180.4|27194.9|27187.9|27182.4|27175.4|140
1667543100000|2022-11-04 06:25:00|27192.4|27185.4|27192.4|27185.4|27194.9|27187.9|27192.4|27185.4|15
1667543400000|2022-11-04 06:30:00|27187.4|27180.4|27212.4|27205.4|27232.4|27225.4|27182.4|27175.4|471
1667543700000|2022-11-04 06:35:00|27209.9|27202.9|27224.9|27217.9|27247.4|27240.4|27209.9|27202.9|273
1667544000000|2022-11-04 06:40:00|27222.4|27215.4|27214.9|27207.9|27227.4|27220.4|27212.4|27205.4|51
1667544300000|2022-11-04 06:45:00|27212.4|27205.4|27209.9|27202.9|27214.9|27207.9|27197.4|27190.4|80
1667544600000|2022-11-04 06:50:00|27207.4|27200.4|27227.4|27220.4|27229.9|27222.9|27204.9|27197.9|18
1667544900000|2022-11-04 06:55:00|27222.4|27215.4|27222.4|27215.4|27224.9|27217.9|27217.4|27210.4|82
1667545200000|2022-11-04 07:00:00|27219.9|27212.9|27239.9|27232.9|27239.9|27232.9|27217.4|27210.4|93
1667545500000|2022-11-04 07:05:00|27237.4|27230.4|27234.9|27227.9|27242.4|27235.4|27229.9|27222.9|55
1667545800000|2022-11-04 07:10:00|27237.4|27230.4|27217.4|27210.4|27239.9|27232.9|27214.9|27207.9|52
1667546100000|2022-11-04 07:15:00|27219.9|27212.9|27207.4|27200.4|27222.4|27215.4|27207.4|27200.4|33
1667546400000|2022-11-04 07:20:00|27204.9|27197.9|27204.9|27197.9|27214.9|27207.9|27202.4|27195.4|36
1667546700000|2022-11-04 07:25:00|27202.4|27195.4|27202.4|27195.4|27212.4|27205.4|27199.9|27192.9|86
1667547000000|2022-11-04 07:30:00|27199.9|27192.9|27217.4|27210.4|27217.4|27210.4|27199.9|27192.9|135
1667547300000|2022-11-04 07:35:00|27222.4|27215.4|27207.4|27200.4|27227.4|27220.4|27204.9|27197.9|114
1667547600000|2022-11-04 07:40:00|27204.9|27197.9|27202.4|27195.4|27212.4|27205.4|27194.9|27187.9|57
1667547900000|2022-11-04 07:45:00|27199.9|27192.9|27187.4|27180.4|27202.4|27195.4|27187.4|27180.4|119
1667548200000|2022-11-04 07:50:00|27184.9|27177.9|27192.4|27185.4|27197.4|27190.4|27177.4|27170.4|40
1667548500000|2022-11-04 07:55:00|27189.9|27182.9|27192.4|27185.4|27199.9|27192.9|27179.9|27172.9|18
1667548800000|2022-11-04 08:00:00|27189.9|27182.9|27217.4|27210.4|27227.4|27220.4|27182.4|27175.4|180
1667549100000|2022-11-04 08:05:00|27214.9|27207.9|27212.4|27205.4|27227.4|27220.4|27207.4|27200.4|101
1667549400000|2022-11-04 08:10:00|27209.9|27202.9|27217.4|27210.4|27217.4|27210.4|27192.4|27185.4|67
1667549700000|2022-11-04 08:15:00|27214.9|27207.9|27212.4|27205.4|27217.4|27210.4|27199.9|27192.9|55
1667550000000|2022-11-04 08:20:00|27214.9|27207.9|27212.4|27205.4|27217.4|27210.4|27197.4|27190.4|107
1667550300000|2022-11-04 08:25:00|27214.9|27207.9|27212.4|27205.4|27222.4|27215.4|27209.9|27202.9|58
1667550600000|2022-11-04 08:30:00|27214.9|27207.9|27207.4|27200.4|27217.4|27210.4|27204.9|27197.9|67
1667550900000|2022-11-04 08:35:00|27209.9|27202.9|27207.4|27200.4|27217.4|27210.4|27202.4|27195.4|70
1667551200000|2022-11-04 08:40:00|27209.9|27202.9|27232.4|27225.4|27232.4|27225.4|27207.4|27200.4|70
1667551500000|2022-11-04 08:45:00|27229.9|27222.9|27222.4|27215.4|27232.4|27225.4|27217.4|27210.4|43
1667551800000|2022-11-04 08:50:00|27219.9|27212.9|27232.4|27225.4|27232.4|27225.4|27214.9|27207.9|27
1667552100000|2022-11-04 08:55:00|27227.4|27220.4|27247.4|27240.4|27254.9|27247.9|27227.4|27220.4|119
1667552400000|2022-11-04 09:00:00|27252.4|27245.4|27252.4|27245.4|27259.9|27252.9|27247.4|27240.4|136
1667552700000|2022-11-04 09:05:00|27249.9|27242.9|27242.4|27235.4|27252.4|27245.4|27237.4|27230.4|42
1667553000000|2022-11-04 09:10:00|27239.9|27232.9|27257.4|27250.4|27259.9|27252.9|27237.4|27230.4|351
1667553300000|2022-11-04 09:15:00|27259.9|27252.9|27289.9|27282.9|27317.4|27310.4|27257.4|27250.4|592
1667553600000|2022-11-04 09:20:00|27287.4|27280.4|27287.4|27280.4|27299.9|27292.9|27274.9|27267.9|251
1667553900000|2022-11-04 09:25:00|27284.9|27277.9|27287.4|27280.4|27297.4|27290.4|27284.9|27277.9|141
1667554200000|2022-11-04 09:30:00|27289.9|27282.9|27287.4|27280.4|27297.4|27290.4|27282.4|27275.4|142
1667554500000|2022-11-04 09:35:00|27292.4|27285.4|27287.4|27280.4|27292.4|27285.4|27282.4|27275.4|107
1667554800000|2022-11-04 09:40:00|27292.4|27285.4|27297.4|27290.4|27297.4|27290.4|27287.4|27280.4|70
1667555100000|2022-11-04 09:45:00|27294.9|27287.9|27297.4|27290.4|27297.4|27290.4|27287.4|27280.4|67
1667555400000|2022-11-04 09:50:00|27302.4|27295.4|27292.4|27285.4|27302.4|27295.4|27287.4|27280.4|35
1667555700000|2022-11-04 09:55:00|27294.9|27287.9|27292.4|27285.4|27297.4|27290.4|27292.4|27285.4|40
1667556000000|2022-11-04 10:00:00|27294.9|27287.9|27307.4|27300.4|27312.4|27305.4|27287.4|27280.4|82
1667556300000|2022-11-04 10:05:00|27304.9|27297.9|27292.4|27285.4|27304.9|27297.9|27292.4|27285.4|76
1667556600000|2022-11-04 10:10:00|27289.9|27282.9|27287.4|27280.4|27292.4|27285.4|27282.4|27275.4|115
1667556900000|2022-11-04 10:15:00|27284.9|27277.9|27297.4|27290.4|27297.4|27290.4|27282.4|27275.4|51
1667557200000|2022-11-04 10:20:00|27292.4|27285.4|27302.4|27295.4|27307.4|27300.4|27292.4|27285.4|85
1667557500000|2022-11-04 10:25:00|27299.9|27292.9|27304.9|27297.9|27307.4|27300.4|27297.4|27290.4|93
1667557800000|2022-11-04 10:30:00|27307.4|27300.4|27312.4|27305.4|27312.4|27305.4|27307.4|27300.4|27
1667558100000|2022-11-04 10:35:00|27309.9|27302.9|27317.4|27310.4|27322.4|27315.4|27307.4|27300.4|78
1667558400000|2022-11-04 10:40:00|27314.9|27307.9|27312.4|27305.4|27317.4|27310.4|27307.4|27300.4|17
1667558700000|2022-11-04 10:45:00|27309.9|27302.9|27312.4|27305.4|27317.4|27310.4|27307.4|27300.4|55
1667559000000|2022-11-04 10:50:00|27314.9|27307.9|27327.4|27320.4|27327.4|27320.4|27312.4|27305.4|110
1667559300000|2022-11-04 10:55:00|27332.4|27325.4|27327.4|27320.4|27332.4|27325.4|27322.4|27315.4|174
1667559600000|2022-11-04 11:00:00|27322.4|27315.4|27312.4|27305.4|27322.4|27315.4|27307.4|27300.4|111
1667559900000|2022-11-04 11:05:00|27317.4|27310.4|27327.4|27320.4|27357.4|27350.4|27302.4|27295.4|904
1667560200000|2022-11-04 11:10:00|27324.9|27317.9|27312.4|27305.4|27337.4|27330.4|27307.4|27300.4|190
1667560500000|2022-11-04 11:15:00|27314.9|27307.9|27309.9|27302.9|27327.4|27320.4|27307.4|27300.4|221
1667560800000|2022-11-04 11:20:00|27307.4|27300.4|27297.4|27290.4|27317.4|27310.4|27297.4|27290.4|151
1667561100000|2022-11-04 11:25:00|27294.9|27287.9|27287.4|27280.4|27302.4|27295.4|27277.4|27270.4|106
1667561400000|2022-11-04 11:30:00|27284.9|27277.9|27287.4|27280.4|27292.4|27285.4|27282.4|27275.4|26
1667561700000|2022-11-04 11:35:00|27289.9|27282.9|27287.4|27280.4|27292.4|27285.4|27282.4|27275.4|29
1667562000000|2022-11-04 11:40:00|27284.9|27277.9|27282.4|27275.4|27287.4|27280.4|27277.4|27270.4|45
1667562300000|2022-11-04 11:45:00|27279.9|27272.9|27292.4|27285.4|27292.4|27285.4|27279.9|27272.9|32
1667562600000|2022-11-04 11:50:00|27289.9|27282.9|27312.4|27305.4|27317.4|27310.4|27287.4|27280.4|56
1667562900000|2022-11-04 11:55:00|27309.9|27302.9|27304.9|27297.9|27312.4|27305.4|27299.9|27292.9|31
1667563200000|2022-11-04 12:00:00|27307.4|27300.4|27302.4|27295.4|27314.9|27307.9|27297.4|27290.4|96
1667563500000|2022-11-04 12:05:00|27297.4|27290.4|27297.4|27290.4|27317.4|27310.4|27292.4|27285.4|384
1667563800000|2022-11-04 12:10:00|27294.9|27287.9|27294.9|27287.9|27302.4|27295.4|27287.4|27280.4|62
1667564100000|2022-11-04 12:15:00|27292.4|27285.4|27289.9|27282.9|27297.4|27290.4|27284.9|27277.9|39
1667564400000|2022-11-04 12:20:00|27287.4|27280.4|27287.4|27280.4|27297.4|27290.4|27287.4|27280.4|50
1667564700000|2022-11-04 12:25:00|27284.9|27277.9|27274.9|27267.9|27294.9|27287.9|27272.4|27265.4|93
1667565000000|2022-11-04 12:30:00|27287.4|27280.4|27277.4|27270.4|27317.4|27310.4|27164.9|27157.9|1470
1667565300000|2022-11-04 12:35:00|27279.9|27272.9|27347.4|27340.4|27382.4|27375.4|27279.9|27272.9|652
1667565600000|2022-11-04 12:40:00|27349.9|27342.9|27314.9|27307.9|27349.9|27342.9|27287.4|27280.4|260
1667565900000|2022-11-04 12:45:00|27317.4|27310.4|27317.4|27310.4|27362.4|27355.4|27309.9|27302.9|402
1667566200000|2022-11-04 12:50:00|27319.9|27312.9|27329.9|27322.9|27347.4|27340.4|27317.4|27310.4|230
1667566500000|2022-11-04 12:55:00|27332.4|27325.4|27372.4|27365.4|27377.4|27370.4|27314.9|27307.9|316
1667566800000|2022-11-04 13:00:00|27374.9|27367.9|27377.4|27370.4|27387.4|27380.4|27367.4|27360.4|233
1667567100000|2022-11-04 13:05:00|27379.9|27372.9|27392.4|27385.4|27402.4|27395.4|27372.4|27365.4|135
1667567400000|2022-11-04 13:10:00|27394.9|27387.9|27404.9|27397.9|27417.4|27410.4|27382.4|27375.4|126
1667567700000|2022-11-04 13:15:00|27407.4|27400.4|27397.4|27390.4|27412.4|27405.4|27392.4|27385.4|136
1667568000000|2022-11-04 13:20:00|27394.9|27387.9|27397.4|27390.4|27402.4|27395.4|27389.9|27382.9|83
1667568300000|2022-11-04 13:25:00|27399.9|27392.9|27412.4|27405.4|27417.4|27410.4|27397.4|27390.4|93
1667568600000|2022-11-04 13:30:00|27417.4|27410.4|27387.4|27380.4|27419.9|27412.9|27382.4|27375.4|360
1667568900000|2022-11-04 13:35:00|27392.4|27385.4|27372.4|27365.4|27402.4|27395.4|27367.4|27360.4|352
1667569200000|2022-11-04 13:40:00|27374.9|27367.9|27322.4|27315.4|27374.9|27367.9|27322.4|27315.4|673
1667569500000|2022-11-04 13:45:00|27324.9|27317.9|27317.4|27310.4|27352.4|27345.4|27312.4|27305.4|303
1667569800000|2022-11-04 13:50:00|27322.4|27315.4|27337.4|27330.4|27344.9|27337.9|27307.4|27300.4|282
1667570100000|2022-11-04 13:55:00|27332.4|27325.4|27379.9|27372.9|27382.4|27375.4|27332.4|27325.4|214
1667570400000|2022-11-04 14:00:00|27382.4|27375.4|27382.4|27375.4|27402.4|27395.4|27372.4|27365.4|317
1667570700000|2022-11-04 14:05:00|27384.9|27377.9|27397.4|27390.4|27407.4|27400.4|27372.4|27365.4|490
1667571000000|2022-11-04 14:10:00|27402.4|27395.4|27447.4|27440.4|27447.4|27440.4|27392.4|27385.4|321
1667571300000|2022-11-04 14:15:00|27452.4|27445.4|27447.4|27440.4|27467.4|27460.4|27437.4|27430.4|191
1667571600000|2022-11-04 14:20:00|27449.9|27442.9|27497.4|27490.4|27497.4|27490.4|27444.9|27437.9|260
1667571900000|2022-11-04 14:25:00|27499.9|27492.9|27507.4|27500.4|27522.4|27515.4|27497.4|27490.4|180
1667572200000|2022-11-04 14:30:00|27509.9|27502.9|27502.4|27495.4|27527.4|27520.4|27487.4|27480.4|284
1667572500000|2022-11-04 14:35:00|27497.4|27490.4|27497.4|27490.4|27507.4|27500.4|27492.4|27485.4|178
1667572800000|2022-11-04 14:40:00|27499.9|27492.9|27512.4|27505.4|27532.4|27525.4|27497.4|27490.4|254
1667573100000|2022-11-04 14:45:00|27509.9|27502.9|27507.4|27500.4|27517.4|27510.4|27494.9|27487.9|236
1667573400000|2022-11-04 14:50:00|27502.4|27495.4|27474.9|27467.9|27512.4|27505.4|27462.4|27455.4|149
1667573700000|2022-11-04 14:55:00|27477.4|27470.4|27459.9|27452.9|27482.4|27475.4|27449.9|27442.9|177
1667574000000|2022-11-04 15:00:00|27462.4|27455.4|27472.4|27465.4|27482.4|27475.4|27459.9|27452.9|129
1667574300000|2022-11-04 15:05:00|27469.9|27462.9|27452.4|27445.4|27472.4|27465.4|27444.9|27437.9|94
1667574600000|2022-11-04 15:10:00|27454.9|27447.9|27447.4|27440.4|27457.4|27450.4|27432.4|27425.4|178
1667574900000|2022-11-04 15:15:00|27444.9|27437.9|27437.4|27430.4|27457.4|27450.4|27437.4|27430.4|67
1667575200000|2022-11-04 15:20:00|27439.9|27432.9|27462.4|27455.4|27462.4|27455.4|27439.9|27432.9|129
1667575500000|2022-11-04 15:25:00|27459.9|27452.9|27404.9|27397.9|27462.4|27455.4|27397.4|27390.4|340
1667575800000|2022-11-04 15:30:00|27407.4|27400.4|27417.4|27410.4|27427.4|27420.4|27402.4|27395.4|188
1667576100000|2022-11-04 15:35:00|27419.9|27412.9|27397.4|27390.4|27429.9|27422.9|27392.4|27385.4|202
1667576400000|2022-11-04 15:40:00|27394.9|27387.9|27377.4|27370.4|27397.4|27390.4|27372.4|27365.4|227
1667576700000|2022-11-04 15:45:00|27374.9|27367.9|27362.4|27355.4|27382.4|27375.4|27362.4|27355.4|180
1667577000000|2022-11-04 15:50:00|27364.9|27357.9|27352.4|27345.4|27364.9|27357.9|27327.4|27320.4|318
1667577300000|2022-11-04 15:55:00|27349.9|27342.9|27332.4|27325.4|27362.4|27355.4|27327.4|27320.4|313
1667577600000|2022-11-04 16:00:00|27329.9|27322.9|27317.4|27310.4|27357.4|27350.4|27309.9|27302.9|206
1667577900000|2022-11-04 16:05:00|27312.4|27305.4|27357.4|27350.4|27359.9|27352.9|27307.4|27300.4|279
1667578200000|2022-11-04 16:10:00|27354.9|27347.9|27359.9|27352.9|27362.4|27355.4|27334.9|27327.9|166
1667578500000|2022-11-04 16:15:00|27357.4|27350.4|27397.4|27390.4|27397.4|27390.4|27352.4|27345.4|179
1667578800000|2022-11-04 16:20:00|27394.9|27387.9|27377.4|27370.4|27402.4|27395.4|27372.4|27365.4|105
1667579100000|2022-11-04 16:25:00|27379.9|27372.9|27397.4|27390.4|27407.4|27400.4|27377.4|27370.4|211
1667579400000|2022-11-04 16:30:00|27392.4|27385.4|27397.4|27390.4|27399.9|27392.9|27377.4|27370.4|174
1667579700000|2022-11-04 16:35:00|27392.4|27385.4|27357.4|27350.4|27392.4|27385.4|27352.4|27345.4|156
1667580000000|2022-11-04 16:40:00|27354.9|27347.9|27349.9|27342.9|27367.4|27360.4|27332.4|27325.4|106
1667580300000|2022-11-04 16:45:00|27352.4|27345.4|27347.4|27340.4|27362.4|27355.4|27342.4|27335.4|91
1667580600000|2022-11-04 16:50:00|27352.4|27345.4|27357.4|27350.4|27367.4|27360.4|27342.4|27335.4|189
1667580900000|2022-11-04 16:55:00|27362.4|27355.4|27362.4|27355.4|27369.9|27362.9|27347.4|27340.4|86
1667581200000|2022-11-04 17:00:00|27357.4|27350.4|27377.4|27370.4|27377.4|27370.4|27347.4|27340.4|182
1667581500000|2022-11-04 17:05:00|27382.4|27375.4|27337.4|27330.4|27394.9|27387.9|27332.4|27325.4|252
1667581800000|2022-11-04 17:10:00|27339.9|27332.9|27382.4|27375.4|27389.9|27382.9|27339.9|27332.9|104
1667582100000|2022-11-04 17:15:00|27379.9|27372.9|27372.4|27365.4|27382.4|27375.4|27362.4|27355.4|44
1667582400000|2022-11-04 17:20:00|27374.9|27367.9|27372.4|27365.4|27377.4|27370.4|27359.9|27352.9|89
1667582700000|2022-11-04 17:25:00|27374.9|27367.9|27362.4|27355.4|27377.4|27370.4|27352.4|27345.4|39
1667583000000|2022-11-04 17:30:00|27364.9|27357.9|27352.4|27345.4|27374.9|27367.9|27352.4|27345.4|24
1667583300000|2022-11-04 17:35:00|27354.9|27347.9|27357.4|27350.4|27377.4|27370.4|27352.4|27345.4|68
1667583600000|2022-11-04 17:40:00|27359.9|27352.9|27344.9|27337.9|27362.4|27355.4|27342.4|27335.4|31
1667583900000|2022-11-04 17:45:00|27347.4|27340.4|27362.4|27355.4|27364.9|27357.9|27337.4|27330.4|42
1667584200000|2022-11-04 17:50:00|27359.9|27352.9|27362.4|27355.4|27367.4|27360.4|27352.4|27345.4|124
1667584500000|2022-11-04 17:55:00|27357.4|27350.4|27352.4|27345.4|27357.4|27350.4|27342.4|27335.4|135
1667584800000|2022-11-04 18:00:00|27354.9|27347.9|27347.4|27340.4|27367.4|27360.4|27342.4|27335.4|220
1667585100000|2022-11-04 18:05:00|27349.9|27342.9|27327.4|27320.4|27352.4|27345.4|27322.4|27315.4|246
1667585400000|2022-11-04 18:10:00|27329.9|27322.9|27327.4|27320.4|27337.4|27330.4|27322.4|27315.4|138
1667585700000|2022-11-04 18:15:00|27332.4|27325.4|27372.4|27365.4|27372.4|27365.4|27319.9|27312.9|70
1667586000000|2022-11-04 18:20:00|27369.9|27362.9|27392.4|27385.4|27392.4|27385.4|27362.4|27355.4|44
1667586300000|2022-11-04 18:25:00|27389.9|27382.9|27404.9|27397.9|27409.9|27402.9|27379.9|27372.9|106
1667586600000|2022-11-04 18:30:00|27407.4|27400.4|27402.4|27395.4|27412.4|27405.4|27392.4|27385.4|186
1667586900000|2022-11-04 18:35:00|27399.9|27392.9|27412.4|27405.4|27422.4|27415.4|27399.9|27392.9|146
1667587200000|2022-11-04 18:40:00|27407.4|27400.4|27447.4|27440.4|27452.4|27445.4|27407.4|27400.4|178
1667587500000|2022-11-04 18:45:00|27452.4|27445.4|27434.9|27427.9|27452.4|27445.4|27427.4|27420.4|144
1667587800000|2022-11-04 18:50:00|27432.4|27425.4|27442.4|27435.4|27452.4|27445.4|27432.4|27425.4|68
1667588100000|2022-11-04 18:55:00|27444.9|27437.9|27447.4|27440.4|27462.4|27455.4|27442.4|27435.4|104
1667588400000|2022-11-04 19:00:00|27444.9|27437.9|27452.4|27445.4|27457.4|27450.4|27442.4|27435.4|217
1667588700000|2022-11-04 19:05:00|27454.9|27447.9|27474.9|27467.9|27477.4|27470.4|27452.4|27445.4|126
1667589000000|2022-11-04 19:10:00|27477.4|27470.4|27482.4|27475.4|27494.9|27487.9|27472.4|27465.4|131
1667589300000|2022-11-04 19:15:00|27484.9|27477.9|27477.4|27470.4|27487.4|27480.4|27474.9|27467.9|50
1667589600000|2022-11-04 19:20:00|27474.9|27467.9|27452.4|27445.4|27477.4|27470.4|27452.4|27445.4|175
1667589900000|2022-11-04 19:25:00|27454.9|27447.9|27467.4|27460.4|27477.4|27470.4|27452.4|27445.4|63
1667590200000|2022-11-04 19:30:00|27469.9|27462.9|27487.4|27480.4|27487.4|27480.4|27452.4|27445.4|74
1667590500000|2022-11-04 19:35:00|27489.9|27482.9|27482.4|27475.4|27489.9|27482.9|27462.4|27455.4|58
1667590800000|2022-11-04 19:40:00|27479.9|27472.9|27502.4|27495.4|27502.4|27495.4|27467.4|27460.4|79
1667591100000|2022-11-04 19:45:00|27499.9|27492.9|27502.4|27495.4|27517.4|27510.4|27497.4|27490.4|158
1667591400000|2022-11-04 19:50:00|27507.4|27500.4|27497.4|27490.4|27507.4|27500.4|27482.4|27475.4|176
1667591700000|2022-11-04 19:55:00|27499.9|27492.9|27514.9|27507.9|27517.4|27510.4|27492.4|27485.4|565
1667592000000|2022-11-04 20:00:00|27512.4|27505.4|27514.9|27507.9|27522.4|27515.4|27509.9|27502.9|160
1667592300000|2022-11-04 20:05:00|27517.4|27510.4|27504.9|27497.9|27517.4|27510.4|27502.4|27495.4|50
1667592600000|2022-11-04 20:10:00|27507.4|27500.4|27497.4|27490.4|27507.4|27500.4|27494.9|27487.9|9
1667592900000|2022-11-04 20:15:00|27499.9|27492.9|27502.4|27495.4|27507.4|27500.4|27499.9|27492.9|42
1667593200000|2022-11-04 20:20:00|27504.9|27497.9|27494.9|27487.9|27504.9|27497.9|27492.4|27485.4|41
1667593500000|2022-11-04 20:25:00|27492.4|27485.4|27494.9|27487.9|27494.9|27487.9|27492.4|27485.4|74
1667593800000|2022-11-04 20:30:00|27492.4|27485.4|27492.4|27485.4|27494.9|27487.9|27492.4|27485.4|6
1667594100000|2022-11-04 20:35:00|27494.9|27487.9|27507.4|27500.4|27509.9|27502.9|27494.9|27487.9|69
1667594400000|2022-11-04 20:40:00|27504.9|27497.9|27507.4|27500.4|27507.4|27500.4|27502.4|27495.4|22
1667594700000|2022-11-04 20:45:00|27504.9|27497.9|27502.4|27495.4|27507.4|27500.4|27497.4|27490.4|14
1667595000000|2022-11-04 20:50:00|27499.9|27492.9|27504.9|27497.9|27507.4|27500.4|27499.9|27492.9|47
1667595300000|2022-11-04 20:55:00|27507.4|27500.4|27491.4|27476.4|27507.4|27500.4|27487.4|27476.4|19
1667595600000|2022-11-04 21:00:00|27486.4|27471.4|27488.9|27473.9|27488.9|27473.9|27486.4|27471.4|0
1667595900000|2022-11-04 21:05:00|||||||||1
1667596200000|2022-11-04 21:10:00|27478.9|27463.9|27498.9|27483.9|27503.9|27488.9|27476.4|27461.4|5
1667775600000|2022-11-06 23:00:00|27391.4|27376.4|27403.9|27388.9|27411.4|27396.4|27381.4|27366.4|104
1667775900000|2022-11-06 23:05:00|27406.4|27391.4|27398.9|27383.9|27406.4|27391.4|27391.4|27376.4|47
1667776200000|2022-11-06 23:10:00|27401.4|27386.4|27408.9|27393.9|27416.4|27401.4|27401.4|27386.4|11
1667776500000|2022-11-06 23:15:00|27406.4|27391.4|27398.9|27383.9|27406.4|27391.4|27388.9|27373.9|16
1667776800000|2022-11-06 23:20:00|27396.4|27381.4|27403.9|27388.9|27406.4|27391.4|27396.4|27381.4|17
1667777100000|2022-11-06 23:25:00|27401.4|27386.4|27398.9|27383.9|27408.9|27393.9|27396.4|27381.4|27
1667777400000|2022-11-06 23:30:00|27393.9|27378.9|27402.4|27395.4|27414.9|27407.9|27387.4|27378.9|25449
1667777700000|2022-11-06 23:35:00|27404.9|27397.9|27402.4|27395.4|27412.4|27405.4|27397.4|27390.4|130
1667778000000|2022-11-06 23:40:00|27404.9|27397.9|27427.4|27420.4|27427.4|27420.4|27404.9|27397.9|302
1667778300000|2022-11-06 23:45:00|27429.9|27422.9|27417.4|27410.4|27437.4|27430.4|27412.4|27405.4|331
1667778600000|2022-11-06 23:50:00|27419.9|27412.9|27419.9|27412.9|27427.4|27420.4|27402.4|27395.4|375
1667778900000|2022-11-06 23:55:00|27417.4|27410.4|27394.9|27387.9|27419.9|27412.9|27392.4|27385.4|247
1667779200000|2022-11-07 00:00:00|27407.4|27400.4|27382.4|27375.4|27412.4|27405.4|27352.4|27345.4|761
1667779500000|2022-11-07 00:05:00|27384.9|27377.9|27422.4|27415.4|27427.4|27420.4|27367.4|27360.4|659
1667779800000|2022-11-07 00:10:00|27417.4|27410.4|27407.4|27400.4|27422.4|27415.4|27389.9|27382.9|428
1667780100000|2022-11-07 00:15:00|27404.9|27397.9|27402.4|27395.4|27412.4|27405.4|27382.4|27375.4|616
1667780400000|2022-11-07 00:20:00|27397.4|27390.4|27402.4|27395.4|27412.4|27405.4|27392.4|27385.4|268
1667780700000|2022-11-07 00:25:00|27394.9|27387.9|27392.4|27385.4|27402.4|27395.4|27382.4|27375.4|251
1667781000000|2022-11-07 00:30:00|27387.4|27380.4|27377.4|27370.4|27387.4|27380.4|27362.4|27355.4|387
1667781300000|2022-11-07 00:35:00|27374.9|27367.9|27392.4|27385.4|27392.4|27385.4|27367.4|27360.4|350
1667781600000|2022-11-07 00:40:00|27389.9|27382.9|27402.4|27395.4|27407.4|27400.4|27377.4|27370.4|211
1667781900000|2022-11-07 00:45:00|27404.9|27397.9|27422.4|27415.4|27422.4|27415.4|27402.4|27395.4|531
1667782200000|2022-11-07 00:50:00|27427.4|27420.4|27422.4|27415.4|27427.4|27420.4|27392.4|27385.4|404
1667782500000|2022-11-07 00:55:00|27419.9|27412.9|27437.4|27430.4|27442.4|27435.4|27412.4|27405.4|505
1667782800000|2022-11-07 01:00:00|27432.4|27425.4|27417.4|27410.4|27434.9|27427.9|27417.4|27410.4|465
1667783100000|2022-11-07 01:05:00|27422.4|27415.4|27437.4|27430.4|27437.4|27430.4|27417.4|27410.4|358
1667783400000|2022-11-07 01:10:00|27434.9|27427.9|27462.4|27455.4|27464.9|27457.9|27434.9|27427.9|536
1667783700000|2022-11-07 01:15:00|27459.9|27452.9|27412.4|27405.4|27462.4|27455.4|27407.4|27400.4|486
1667784000000|2022-11-07 01:20:00|27409.9|27402.9|27417.4|27410.4|27417.4|27410.4|27377.4|27370.4|479
1667784300000|2022-11-07 01:25:00|27419.9|27412.9|27419.9|27412.9|27432.4|27425.4|27412.4|27405.4|230
1667784600000|2022-11-07 01:30:00|27422.4|27415.4|27477.4|27470.4|27487.4|27480.4|27407.4|27400.4|773
1667784900000|2022-11-07 01:35:00|27479.9|27472.9|27517.1|27510.1|27527.1|27520.1|27472.4|27465.4|1173
1667785200000|2022-11-07 01:40:00|27522.1|27515.1|27547.1|27540.1|27562.1|27555.1|27507.1|27500.1|1160
1667785500000|2022-11-07 01:45:00|27542.1|27535.1|27559.6|27552.6|27574.6|27567.6|27542.1|27535.1|836
1667785800000|2022-11-07 01:50:00|27557.1|27550.1|27547.1|27540.1|27572.1|27565.1|27547.1|27540.1|655
1667786100000|2022-11-07 01:55:00|27549.6|27542.6|27567.1|27560.1|27577.1|27570.1|27547.1|27540.1|423
1667786400000|2022-11-07 02:00:00|27569.6|27562.6|27542.1|27535.1|27569.6|27562.6|27537.1|27530.1|741
1667786700000|2022-11-07 02:05:00|27539.6|27532.6|27552.1|27545.1|27552.1|27545.1|27537.1|27530.1|289
1667787000000|2022-11-07 02:10:00|27549.6|27542.6|27547.1|27540.1|27557.1|27550.1|27532.1|27525.1|274
1667787300000|2022-11-07 02:15:00|27544.6|27537.6|27537.1|27530.1|27557.1|27550.1|27532.1|27525.1|193
1667787600000|2022-11-07 02:20:00|27532.1|27525.1|27522.1|27515.1|27537.1|27530.1|27517.1|27510.1|192
1667787900000|2022-11-07 02:25:00|27519.6|27512.6|27527.1|27520.1|27527.1|27520.1|27512.1|27505.1|228
1667788200000|2022-11-07 02:30:00|27522.1|27515.1|27552.1|27545.1|27557.1|27550.1|27522.1|27515.1|153
1667788500000|2022-11-07 02:35:00|27554.6|27547.6|27557.1|27550.1|27572.1|27565.1|27552.1|27545.1|185
1667788800000|2022-11-07 02:40:00|27554.6|27547.6|27552.1|27545.1|27562.1|27555.1|27547.1|27540.1|108
1667789100000|2022-11-07 02:45:00|27549.6|27542.6|27547.1|27540.1|27552.1|27545.1|27542.1|27535.1|78
1667789400000|2022-11-07 02:50:00|27549.6|27542.6|27562.1|27555.1|27562.1|27555.1|27547.1|27540.1|68
1667789700000|2022-11-07 02:55:00|27559.6|27552.6|27562.1|27555.1|27562.1|27555.1|27552.1|27545.1|110
1667790000000|2022-11-07 03:00:00|27557.1|27550.1|27552.1|27545.1|27567.1|27560.1|27552.1|27545.1|82
1667790300000|2022-11-07 03:05:00|27547.1|27540.1|27547.1|27540.1|27552.1|27545.1|27542.1|27535.1|103
1667790600000|2022-11-07 03:10:00|27549.6|27542.6|27562.1|27555.1|27562.1|27555.1|27547.1|27540.1|73
1667790900000|2022-11-07 03:15:00|27557.1|27550.1|27572.1|27565.1|27577.1|27570.1|27557.1|27550.1|226
1667791200000|2022-11-07 03:20:00|27574.6|27567.6|27559.6|27552.6|27577.1|27570.1|27547.1|27540.1|117
1667791500000|2022-11-07 03:25:00|27562.1|27555.1|27562.1|27555.1|27577.1|27570.1|27557.1|27550.1|291
1667791800000|2022-11-07 03:30:00|27564.6|27557.6|27562.1|27555.1|27572.1|27565.1|27542.1|27535.1|370
1667792100000|2022-11-07 03:35:00|27559.6|27552.6|27572.1|27565.1|27572.1|27565.1|27552.1|27545.1|227
1667792400000|2022-11-07 03:40:00|27574.6|27567.6|27572.1|27565.1|27577.1|27570.1|27562.1|27555.1|210
1667792700000|2022-11-07 03:45:00|27574.6|27567.6|27552.1|27545.1|27577.1|27570.1|27547.1|27540.1|263
1667793000000|2022-11-07 03:50:00|27549.6|27542.6|27547.1|27540.1|27557.1|27550.1|27547.1|27540.1|174
1667793300000|2022-11-07 03:55:00|27542.1|27535.1|27547.1|27540.1|27552.1|27545.1|27537.1|27530.1|191
1667793600000|2022-11-07 04:00:00|27549.6|27542.6|27557.1|27550.1|27557.1|27550.1|27547.1|27540.1|203
1667793900000|2022-11-07 04:05:00|27559.6|27552.6|27567.1|27560.1|27567.1|27560.1|27552.1|27545.1|215
1667794200000|2022-11-07 04:10:00|27564.6|27557.6|27562.2|27555.2|27567.1|27560.1|27562.1|27555.1|208
1667794500000|2022-11-07 04:15:00|27559.7|27552.7|27552.2|27545.2|27562.2|27555.2|27549.7|27542.7|233
1667794800000|2022-11-07 04:20:00|27554.7|27547.7|27562.2|27555.2|27562.2|27555.2|27552.2|27545.2|70
1667795100000|2022-11-07 04:25:00|27559.7|27552.7|27552.2|27545.2|27564.7|27557.7|27552.2|27545.2|315
1667795400000|2022-11-07 04:30:00|27554.7|27547.7|27552.2|27545.2|27554.7|27547.7|27552.2|27545.2|122
1667795700000|2022-11-07 04:35:00|27549.7|27542.7|27547.2|27540.2|27552.2|27545.2|27547.2|27540.2|144
1667796000000|2022-11-07 04:40:00|27544.7|27537.7|27542.2|27535.2|27547.2|27540.2|27537.2|27530.2|231
1667796300000|2022-11-07 04:45:00|27544.7|27537.7|27547.2|27540.2|27549.7|27542.7|27542.2|27535.2|121
1667796600000|2022-11-07 04:50:00|27549.7|27542.7|27547.2|27540.2|27552.2|27545.2|27547.2|27540.2|142
1667796900000|2022-11-07 04:55:00|27542.2|27535.2|27537.2|27530.2|27547.2|27540.2|27537.2|27530.2|120
1667797200000|2022-11-07 05:00:00|27542.2|27535.2|27547.2|27540.2|27552.2|27545.2|27537.2|27530.2|411
1667797500000|2022-11-07 05:05:00|27542.2|27535.2|27539.7|27532.7|27552.2|27545.2|27537.2|27530.2|271
1667797800000|2022-11-07 05:10:00|27542.2|27535.2|27539.7|27532.7|27542.2|27535.2|27532.2|27525.2|236
1667798100000|2022-11-07 05:15:00|27537.2|27530.2|27547.2|27540.2|27547.2|27540.2|27532.2|27525.2|199
1667798400000|2022-11-07 05:20:00|27544.7|27537.7|27552.2|27545.2|27552.2|27545.2|27542.2|27535.2|358
1667798700000|2022-11-07 05:25:00|27549.7|27542.7|27542.2|27535.2|27552.2|27545.2|27537.2|27530.2|437
1667799000000|2022-11-07 05:30:00|27544.7|27537.7|27552.2|27545.2|27562.2|27555.2|27544.7|27537.7|486
1667799300000|2022-11-07 05:35:00|27554.7|27547.7|27552.2|27545.2|27557.2|27550.2|27552.2|27545.2|335
1667799600000|2022-11-07 05:40:00|27547.2|27540.2|27552.2|27545.2|27552.2|27545.2|27547.2|27540.2|328
1667799900000|2022-11-07 05:45:00|27549.7|27542.7|27547.2|27540.2|27552.2|27545.2|27537.2|27530.2|587
1667800200000|2022-11-07 05:50:00|27542.2|27535.2|27542.2|27535.2|27542.2|27535.2|27537.2|27530.2|434
1667800500000|2022-11-07 05:55:00|27537.2|27530.2|27527.2|27520.2|27547.2|27540.2|27527.2|27520.2|803
1667800800000|2022-11-07 06:00:00|27522.2|27515.2|27537.2|27530.2|27542.2|27535.2|27522.2|27515.2|1681
1667801100000|2022-11-07 06:05:00|27539.7|27532.7|27532.2|27525.2|27547.2|27540.2|27532.2|27525.2|703
1667801400000|2022-11-07 06:10:00|27534.7|27527.7|27542.2|27535.2|27542.2|27535.2|27532.2|27525.2|262
1667801700000|2022-11-07 06:15:00|27547.2|27540.2|27552.2|27545.2|27552.2|27545.2|27539.7|27532.7|251
1667802000000|2022-11-07 06:20:00|27554.7|27547.7|27552.2|27545.2|27554.7|27547.7|27552.2|27545.2|74
1667802300000|2022-11-07 06:25:00|27549.7|27542.7|27547.2|27540.2|27552.2|27545.2|27544.7|27537.7|62
1667802600000|2022-11-07 06:30:00|27549.7|27542.7|27547.2|27540.2|27552.2|27545.2|27544.7|27537.7|33
1667802900000|2022-11-07 06:35:00|27549.7|27542.7|27549.7|27542.7|27552.2|27545.2|27547.2|27540.2|14
1667803200000|2022-11-07 06:40:00|27552.2|27545.2|27549.7|27542.7|27554.7|27547.7|27549.7|27542.7|1
1667803500000|2022-11-07 06:45:00|27547.2|27540.2|27547.2|27540.2|27549.7|27542.7|27547.2|27540.2|4
1667803800000|2022-11-07 06:50:00|27544.7|27537.7|27547.2|27540.2|27552.2|27545.2|27544.7|27537.7|6
1667804100000|2022-11-07 06:55:00|27544.7|27537.7|27552.2|27545.2|27552.2|27545.2|27539.7|27532.7|23
1667804400000|2022-11-07 07:00:00|27549.7|27542.7|27542.2|27535.2|27554.7|27547.7|27532.2|27525.2|71
1667804700000|2022-11-07 07:05:00|27544.7|27537.7|27532.2|27525.2|27552.2|27545.2|27527.2|27520.2|50
1667805000000|2022-11-07 07:10:00|27534.7|27527.7|27527.2|27520.2|27539.7|27532.7|27527.2|27520.2|49
1667805300000|2022-11-07 07:15:00|27529.7|27522.7|27524.7|27517.7|27534.7|27527.7|27517.2|27510.2|48
1667805600000|2022-11-07 07:20:00|27522.2|27515.2|27517.2|27510.2|27524.7|27517.7|27517.2|27510.2|19
1667805900000|2022-11-07 07:25:00|27519.7|27512.7|27527.2|27520.2|27532.2|27525.2|27519.7|27512.7|146
1667806200000|2022-11-07 07:30:00|27529.7|27522.7|27507.2|27500.2|27532.2|27525.2|27507.2|27500.2|170
1667806500000|2022-11-07 07:35:00|27509.7|27502.7|27502.2|27495.2|27509.7|27502.7|27492.2|27485.2|80
1667806800000|2022-11-07 07:40:00|27499.7|27492.7|27507.2|27500.2|27512.2|27505.2|27499.7|27492.7|62
1667807100000|2022-11-07 07:45:00|27509.7|27502.7|27502.2|27495.2|27509.7|27502.7|27497.2|27490.2|34
1667807400000|2022-11-07 07:50:00|27504.7|27497.7|27497.2|27490.2|27507.2|27500.2|27492.2|27485.2|24
1667807700000|2022-11-07 07:55:00|27494.7|27487.7|27502.2|27495.2|27507.2|27500.2|27492.2|27485.2|97
1667808000000|2022-11-07 08:00:00|27499.7|27492.7|27499.7|27492.7|27502.2|27495.2|27487.2|27480.2|121
1667808300000|2022-11-07 08:05:00|27502.2|27495.2|27502.2|27495.2|27512.2|27505.2|27492.2|27485.2|64
1667808600000|2022-11-07 08:10:00|27504.7|27497.7|27524.7|27517.7|27527.2|27520.2|27502.2|27495.2|177
1667808900000|2022-11-07 08:15:00|27522.2|27515.2|27534.7|27527.7|27547.2|27540.2|27522.2|27515.2|291
1667809200000|2022-11-07 08:20:00|27537.2|27530.2|27532.2|27525.2|27542.2|27535.2|27527.2|27520.2|329
1667809500000|2022-11-07 08:25:00|27529.7|27522.7|27547.2|27540.2|27552.2|27545.2|27527.2|27520.2|55
1667809800000|2022-11-07 08:30:00|27549.7|27542.7|27582.2|27575.2|27589.7|27582.7|27547.2|27540.2|467
1667810100000|2022-11-07 08:35:00|27577.2|27570.2|27582.2|27575.2|27592.2|27585.2|27577.2|27570.2|192
1667810400000|2022-11-07 08:40:00|27587.2|27580.2|27572.2|27565.2|27592.2|27585.2|27572.2|27565.2|120
1667810700000|2022-11-07 08:45:00|27574.7|27567.7|27582.2|27575.2|27587.2|27580.2|27572.2|27565.2|95
1667811000000|2022-11-07 08:50:00|27584.7|27577.7|27587.2|27580.2|27587.2|27580.2|27572.2|27565.2|110
1667811300000|2022-11-07 08:55:00|27582.2|27575.2|27587.2|27580.2|27587.2|27580.2|27582.2|27575.2|63
1667811600000|2022-11-07 09:00:00|27582.2|27575.2|27597.2|27590.2|27612.2|27605.2|27582.2|27575.2|267
1667811900000|2022-11-07 09:05:00|27594.7|27587.7|27597.2|27590.2|27607.2|27600.2|27587.2|27580.2|65
1667812200000|2022-11-07 09:10:00|27594.7|27587.7|27582.2|27575.2|27597.2|27590.2|27577.2|27570.2|69
1667812500000|2022-11-07 09:15:00|27587.2|27580.2|27602.2|27595.2|27602.2|27595.2|27584.7|27577.7|106
1667812800000|2022-11-07 09:20:00|27599.7|27592.7|27607.2|27600.2|27607.2|27600.2|27592.2|27585.2|143
1667813100000|2022-11-07 09:25:00|27604.7|27597.7|27607.2|27600.2|27612.2|27605.2|27597.2|27590.2|37
1667813400000|2022-11-07 09:30:00|27609.7|27602.7|27587.2|27580.2|27612.2|27605.2|27587.2|27580.2|99
1667813700000|2022-11-07 09:35:00|27589.7|27582.7|27577.2|27570.2|27592.2|27585.2|27577.2|27570.2|111
1667814000000|2022-11-07 09:40:00|27579.7|27572.7|27582.2|27575.2|27582.2|27575.2|27572.2|27565.2|54
1667814300000|2022-11-07 09:45:00|27579.7|27572.7|27572.2|27565.2|27582.2|27575.2|27572.2|27565.2|22
1667814600000|2022-11-07 09:50:00|27569.7|27562.7|27562.2|27555.2|27577.2|27570.2|27562.2|27555.2|83
1667814900000|2022-11-07 09:55:00|27564.7|27557.7|27554.7|27547.7|27567.2|27560.2|27552.2|27545.2|79
1667815200000|2022-11-07 10:00:00|27557.2|27550.2|27564.7|27557.7|27564.7|27557.7|27557.2|27550.2|34
1667815500000|2022-11-07 10:05:00|27567.2|27560.2|27572.2|27565.2|27577.2|27570.2|27562.2|27555.2|33
1667815800000|2022-11-07 10:10:00|27569.7|27562.7|27582.2|27575.2|27587.2|27580.2|27569.7|27562.7|41
1667816100000|2022-11-07 10:15:00|27587.2|27580.2|27592.2|27585.2|27592.2|27585.2|27582.2|27575.2|24
1667816400000|2022-11-07 10:20:00|27594.7|27587.7|27602.2|27595.2|27607.2|27600.2|27592.2|27585.2|105
1667816700000|2022-11-07 10:25:00|27599.7|27592.7|27597.2|27590.2|27602.2|27595.2|27592.2|27585.2|62
1667817000000|2022-11-07 10:30:00|27599.7|27592.7|27592.2|27585.2|27602.2|27595.2|27592.2|27585.2|34
1667817300000|2022-11-07 10:35:00|27587.2|27580.2|27582.2|27575.2|27592.2|27585.2|27582.2|27575.2|57
1667817600000|2022-11-07 10:40:00|27584.7|27577.7|27592.2|27585.2|27592.2|27585.2|27582.2|27575.2|43
1667817900000|2022-11-07 10:45:00|27589.7|27582.7|27592.2|27585.2|27597.2|27590.2|27589.7|27582.7|44
1667818200000|2022-11-07 10:50:00|27594.7|27587.7|27597.2|27590.2|27597.2|27590.2|27587.2|27580.2|107
1667818500000|2022-11-07 10:55:00|27594.7|27587.7|27602.2|27595.2|27602.2|27595.2|27592.2|27585.2|32
1667818800000|2022-11-07 11:00:00|27604.7|27597.7|27609.7|27602.7|27612.2|27605.2|27597.2|27590.2|58
1667819100000|2022-11-07 11:05:00|27607.2|27600.2|27607.2|27600.2|27617.2|27610.2|27602.2|27595.2|62
1667819400000|2022-11-07 11:10:00|27604.7|27597.7|27597.2|27590.2|27607.2|27600.2|27592.2|27585.2|34
1667819700000|2022-11-07 11:15:00|27594.7|27587.7|27599.7|27592.7|27602.2|27595.2|27592.2|27585.2|17
1667820000000|2022-11-07 11:20:00|27602.2|27595.2|27592.2|27585.2|27602.2|27595.2|27592.2|27585.2|10
1667820300000|2022-11-07 11:25:00|27594.7|27587.7|27597.2|27590.2|27604.7|27597.7|27592.2|27585.2|22
1667820600000|2022-11-07 11:30:00|27602.2|27595.2|27597.2|27590.2|27602.2|27595.2|27597.2|27590.2|24
1667820900000|2022-11-07 11:35:00|27602.2|27595.2|27597.2|27590.2|27607.2|27600.2|27592.2|27585.2|66
1667821200000|2022-11-07 11:40:00|27594.7|27587.7|27607.2|27600.2|27612.2|27605.2|27594.7|27587.7|37
1667821500000|2022-11-07 11:45:00|27604.7|27597.7|27612.2|27605.2|27612.2|27605.2|27602.2|27595.2|29
1667821800000|2022-11-07 11:50:00|27617.2|27610.2|27612.2|27605.2|27617.2|27610.2|27612.2|27605.2|27
1667822100000|2022-11-07 11:55:00|27609.7|27602.7|27609.7|27602.7|27612.2|27605.2|27607.2|27600.2|26
1667822400000|2022-11-07 12:00:00|27607.2|27600.2|27602.2|27595.2|27607.2|27600.2|27597.2|27590.2|57
1667822700000|2022-11-07 12:05:00|27604.7|27597.7|27612.2|27605.2|27612.2|27605.2|27602.2|27595.2|92
1667823000000|2022-11-07 12:10:00|27614.7|27607.7|27622.2|27615.2|27624.7|27617.7|27612.2|27605.2|54
1667823300000|2022-11-07 12:15:00|27624.7|27617.7|27612.2|27605.2|27627.2|27620.2|27612.2|27605.2|36
1667823600000|2022-11-07 12:20:00|27609.7|27602.7|27607.2|27600.2|27617.2|27610.2|27602.2|27595.2|69
1667823900000|2022-11-07 12:25:00|27609.7|27602.7|27612.2|27605.2|27617.2|27610.2|27607.2|27600.2|39
1667824200000|2022-11-07 12:30:00|27609.7|27602.7|27612.2|27605.2|27617.2|27610.2|27607.2|27600.2|15
1667824500000|2022-11-07 12:35:00|27614.7|27607.7|27612.2|27605.2|27617.2|27610.2|27607.2|27600.2|16
1667824800000|2022-11-07 12:40:00|27607.2|27600.2|27602.2|27595.2|27612.2|27605.2|27597.2|27590.2|43
1667825100000|2022-11-07 12:45:00|27599.7|27592.7|27604.7|27597.7|27607.2|27600.2|27597.2|27590.2|54
1667825400000|2022-11-07 12:50:00|27607.2|27600.2|27604.7|27597.7|27609.7|27602.7|27602.2|27595.2|9
1667825700000|2022-11-07 12:55:00|27602.2|27595.2|27609.7|27602.7|27609.7|27602.7|27602.2|27595.2|33
1667826000000|2022-11-07 13:00:00|27612.2|27605.2|27617.2|27610.2|27627.2|27620.2|27597.2|27590.2|417
1667826300000|2022-11-07 13:05:00|27619.7|27612.7|27597.2|27590.2|27632.2|27625.2|27592.2|27585.2|123
1667826600000|2022-11-07 13:10:00|27594.7|27587.7|27597.2|27590.2|27602.2|27595.2|27592.2|27585.2|107
1667826900000|2022-11-07 13:15:00|27599.7|27592.7|27607.2|27600.2|27612.2|27605.2|27597.2|27590.2|46
1667827200000|2022-11-07 13:20:00|27602.2|27595.2|27584.7|27577.7|27604.7|27597.7|27577.2|27570.2|51
1667827500000|2022-11-07 13:25:00|27582.2|27575.2|27587.2|27580.2|27587.2|27580.2|27577.2|27570.2|40
1667827800000|2022-11-07 13:30:00|27584.7|27577.7|27592.2|27585.2|27592.2|27585.2|27579.7|27572.7|61
1667828100000|2022-11-07 13:35:00|27589.7|27582.7|27602.2|27595.2|27602.2|27595.2|27587.2|27580.2|45
1667828400000|2022-11-07 13:40:00|27599.7|27592.7|27592.2|27585.2|27602.2|27595.2|27592.2|27585.2|20
1667828700000|2022-11-07 13:45:00|27587.2|27580.2|27587.2|27580.2|27597.2|27590.2|27582.2|27575.2|101
1667829000000|2022-11-07 13:50:00|27584.7|27577.7|27587.2|27580.2|27592.2|27585.2|27582.2|27575.2|57
1667829300000|2022-11-07 13:55:00|27592.2|27585.2|27597.2|27590.2|27602.2|27595.2|27589.7|27582.7|47
1667829600000|2022-11-07 14:00:00|27599.7|27592.7|27602.2|27595.2|27607.2|27600.2|27597.2|27590.2|28
1667829900000|2022-11-07 14:05:00|27599.7|27592.7|27599.7|27592.7|27604.7|27597.7|27597.2|27590.2|37
1667830200000|2022-11-07 14:10:00|27597.2|27590.2|27612.2|27605.2|27612.2|27605.2|27597.2|27590.2|31
1667830500000|2022-11-07 14:15:00|27609.7|27602.7|27607.2|27600.2|27612.2|27605.2|27607.2|27600.2|27
1667830800000|2022-11-07 14:20:00|27609.7|27602.7|27604.7|27597.7|27612.2|27605.2|27602.2|27595.2|26
1667831100000|2022-11-07 14:25:00|27607.2|27600.2|27607.2|27600.2|27612.2|27605.2|27597.2|27590.2|61
1667831400000|2022-11-07 14:30:00|27612.2|27605.2|27597.2|27590.2|27617.2|27610.2|27582.2|27575.2|342
1667831700000|2022-11-07 14:35:00|27592.2|27585.2|27567.2|27560.2|27602.2|27595.2|27557.2|27550.2|221
1667832000000|2022-11-07 14:40:00|27572.2|27565.2|27574.7|27567.7|27587.2|27580.2|27567.2|27560.2|146
1667832300000|2022-11-07 14:45:00|27577.2|27570.2|27567.2|27560.2|27582.2|27575.2|27557.2|27550.2|178
1667832600000|2022-11-07 14:50:00|27569.7|27562.7|27562.2|27555.2|27582.2|27575.2|27552.2|27545.2|282
1667832900000|2022-11-07 14:55:00|27559.7|27552.7|27564.7|27557.7|27579.7|27572.7|27547.2|27540.2|210
1667833200000|2022-11-07 15:00:00|27567.2|27560.2|27602.2|27595.2|27607.2|27600.2|27562.2|27555.2|129
1667833500000|2022-11-07 15:05:00|27599.7|27592.7|27602.2|27595.2|27612.2|27605.2|27587.2|27580.2|118
1667833800000|2022-11-07 15:10:00|27599.7|27592.7|27607.2|27600.2|27612.2|27605.2|27587.2|27580.2|90
1667834100000|2022-11-07 15:15:00|27602.2|27595.2|27617.2|27610.2|27627.2|27620.2|27602.2|27595.2|239
1667834400000|2022-11-07 15:20:00|27614.7|27607.7|27599.7|27592.7|27617.2|27610.2|27584.7|27577.7|89
1667834700000|2022-11-07 15:25:00|27602.2|27595.2|27599.7|27592.7|27602.2|27595.2|27582.2|27575.2|79
1667835000000|2022-11-07 15:30:00|27602.2|27595.2|27594.7|27587.7|27602.2|27595.2|27582.2|27575.2|113
1667835300000|2022-11-07 15:35:00|27592.2|27585.2|27582.2|27575.2|27602.2|27595.2|27574.7|27567.7|83
1667835600000|2022-11-07 15:40:00|27577.2|27570.2|27599.7|27592.7|27602.2|27595.2|27577.2|27570.2|87
1667835900000|2022-11-07 15:45:00|27597.2|27590.2|27597.2|27590.2|27614.7|27607.7|27587.2|27580.2|221
1667836200000|2022-11-07 15:50:00|27594.7|27587.7|27617.2|27610.2|27622.2|27615.2|27592.2|27585.2|226
1667836500000|2022-11-07 15:55:00|27612.2|27605.2|27632.2|27625.2|27632.2|27625.2|27612.2|27605.2|124
1667836800000|2022-11-07 16:00:00|27629.7|27622.7|27632.2|27625.2|27637.2|27630.2|27612.2|27605.2|146
1667837100000|2022-11-07 16:05:00|27634.7|27627.7|27627.2|27620.2|27637.2|27630.2|27612.2|27605.2|94
1667837400000|2022-11-07 16:10:00|27624.7|27617.7|27617.2|27610.2|27627.2|27620.2|27612.2|27605.2|104
1667837700000|2022-11-07 16:15:00|27619.7|27612.7|27622.2|27615.2|27637.2|27630.2|27617.2|27610.2|173
1667838000000|2022-11-07 16:20:00|27624.7|27617.7|27632.2|27625.2|27639.7|27632.7|27617.2|27610.2|53
1667838300000|2022-11-07 16:25:00|27629.7|27622.7|27642.2|27635.2|27647.2|27640.2|27624.7|27617.7|142
1667838600000|2022-11-07 16:30:00|27644.7|27637.7|27637.2|27630.2|27652.2|27645.2|27634.7|27627.7|128
1667838900000|2022-11-07 16:35:00|27642.2|27635.2|27622.2|27615.2|27642.2|27635.2|27622.2|27615.2|101
1667839200000|2022-11-07 16:40:00|27619.7|27612.7|27587.2|27580.2|27622.2|27615.2|27582.2|27575.2|330
1667839500000|2022-11-07 16:45:00|27584.7|27577.7|27597.2|27590.2|27597.2|27590.2|27582.2|27575.2|60
1667839800000|2022-11-07 16:50:00|27594.7|27587.7|27597.2|27590.2|27602.2|27595.2|27592.2|27585.2|50
1667840100000|2022-11-07 16:55:00|27599.7|27592.7|27584.7|27577.7|27602.2|27595.2|27584.7|27577.7|83
1667840400000|2022-11-07 17:00:00|27587.2|27580.2|27587.2|27580.2|27592.2|27585.2|27572.2|27565.2|68
1667840700000|2022-11-07 17:05:00|27584.7|27577.7|27597.2|27590.2|27599.7|27592.7|27577.2|27570.2|63
1667841000000|2022-11-07 17:10:00|27594.7|27587.7|27607.2|27600.2|27612.2|27605.2|27592.2|27585.2|84
1667841300000|2022-11-07 17:15:00|27602.2|27595.2|27604.7|27597.7|27609.7|27602.7|27592.2|27585.2|308
1667841600000|2022-11-07 17:20:00|27607.2|27600.2|27612.2|27605.2|27617.2|27610.2|27594.7|27587.7|121
1667841900000|2022-11-07 17:25:00|27614.7|27607.7|27617.2|27610.2|27619.7|27612.7|27602.2|27595.2|116
1667842200000|2022-11-07 17:30:00|27619.7|27612.7|27619.7|27612.7|27622.2|27615.2|27614.7|27607.7|45
1667842500000|2022-11-07 17:35:00|27622.2|27615.2|27612.2|27605.2|27622.2|27615.2|27602.2|27595.2|72
1667842800000|2022-11-07 17:40:00|27614.7|27607.7|27612.2|27605.2|27617.2|27610.2|27602.2|27595.2|51
1667843100000|2022-11-07 17:45:00|27609.7|27602.7|27607.2|27600.2|27622.2|27615.2|27602.2|27595.2|50
1667843400000|2022-11-07 17:50:00|27604.7|27597.7|27597.2|27590.2|27607.2|27600.2|27597.2|27590.2|99
1667843700000|2022-11-07 17:55:00|27592.2|27585.2|27607.2|27600.2|27607.2|27600.2|27592.2|27585.2|74
1667844000000|2022-11-07 18:00:00|27602.2|27595.2|27622.2|27615.2|27627.2|27620.2|27602.2|27595.2|47
1667844300000|2022-11-07 18:05:00|27624.7|27617.7|27632.2|27625.2|27637.2|27630.2|27622.2|27615.2|21
1667844600000|2022-11-07 18:10:00|27634.7|27627.7|27632.2|27625.2|27639.7|27632.7|27624.7|27617.7|103
1667844900000|2022-11-07 18:15:00|27634.7|27627.7|27637.2|27630.2|27642.2|27635.2|27632.2|27625.2|35
1667845200000|2022-11-07 18:20:00|27642.2|27635.2|27627.2|27620.2|27642.2|27635.2|27627.2|27620.2|29
1667845500000|2022-11-07 18:25:00|27629.7|27622.7|27632.2|27625.2|27637.2|27630.2|27622.2|27615.2|22
1667845800000|2022-11-07 18:30:00|27634.7|27627.7|27627.2|27620.2|27637.2|27630.2|27627.2|27620.2|38
1667846100000|2022-11-07 18:35:00|27624.7|27617.7|27627.2|27620.2|27627.2|27620.2|27617.2|27610.2|28
1667846400000|2022-11-07 18:40:00|27624.7|27617.7|27627.2|27620.2|27627.2|27620.2|27617.2|27610.2|12
1667846700000|2022-11-07 18:45:00|27624.7|27617.7|27629.7|27622.7|27632.2|27625.2|27622.2|27615.2|17
1667847000000|2022-11-07 18:50:00|27632.2|27625.2|27637.2|27630.2|27637.2|27630.2|27627.2|27620.2|21
1667847300000|2022-11-07 18:55:00|27634.7|27627.7|27642.2|27635.2|27644.7|27637.7|27632.2|27625.2|31
1667847600000|2022-11-07 19:00:00|27644.7|27637.7|27657.2|27650.2|27657.2|27650.2|27642.2|27635.2|89
1667847900000|2022-11-07 19:05:00|27659.7|27652.7|27659.7|27652.7|27662.2|27655.2|27652.2|27645.2|83
1667848200000|2022-11-07 19:10:00|27657.2|27650.2|27672.2|27665.2|27677.2|27670.2|27657.2|27650.2|128
1667848500000|2022-11-07 19:15:00|27677.2|27670.2|27692.2|27685.2|27692.2|27685.2|27677.2|27670.2|236
1667848800000|2022-11-07 19:20:00|27687.2|27680.2|27689.7|27682.7|27692.2|27685.2|27687.2|27680.2|220
1667849100000|2022-11-07 19:25:00|27687.2|27680.2|27692.2|27685.2|27692.2|27685.2|27682.2|27675.2|75
1667849400000|2022-11-07 19:30:00|27697.2|27690.2|27702.2|27695.2|27707.2|27700.2|27687.2|27680.2|168
1667849700000|2022-11-07 19:35:00|27704.7|27697.7|27712.2|27705.2|27712.2|27705.2|27702.2|27695.2|52
1667850000000|2022-11-07 19:40:00|27707.2|27700.2|27699.7|27692.7|27707.2|27700.2|27692.2|27685.2|205
1667850300000|2022-11-07 19:45:00|27702.2|27695.2|27702.2|27695.2|27707.2|27700.2|27692.2|27685.2|42
1667850600000|2022-11-07 19:50:00|27707.2|27700.2|27697.2|27690.2|27707.2|27700.2|27692.2|27685.2|34
1667850900000|2022-11-07 19:55:00|27699.7|27692.7|27682.2|27675.2|27702.2|27695.2|27679.7|27672.7|247
1667851200000|2022-11-07 20:00:00|27684.7|27677.7|27687.2|27680.2|27692.2|27685.2|27682.2|27675.2|56
1667851500000|2022-11-07 20:05:00|27692.2|27685.2|27687.2|27680.2|27692.2|27685.2|27677.2|27670.2|62
1667851800000|2022-11-07 20:10:00|27684.7|27677.7|27699.7|27692.7|27699.7|27692.7|27682.2|27675.2|34
1667852100000|2022-11-07 20:15:00|27697.2|27690.2|27712.2|27705.2|27712.2|27705.2|27697.2|27690.2|104
1667852400000|2022-11-07 20:20:00|27707.2|27700.2|27717.2|27710.2|27717.2|27710.2|27697.2|27690.2|37
1667852700000|2022-11-07 20:25:00|27714.7|27707.7|27704.7|27697.7|27714.7|27707.7|27702.2|27695.2|74
1667853000000|2022-11-07 20:30:00|27702.2|27695.2|27717.2|27710.2|27722.2|27715.2|27702.2|27695.2|120
1667853300000|2022-11-07 20:35:00|27712.2|27705.2|27707.2|27700.2|27722.2|27715.2|27702.2|27695.2|88
1667853600000|2022-11-07 20:40:00|27702.2|27695.2|27692.2|27685.2|27707.2|27700.2|27687.2|27680.2|219
1667853900000|2022-11-07 20:45:00|27689.7|27682.7|27672.2|27665.2|27692.2|27685.2|27667.2|27660.2|292
1667854200000|2022-11-07 20:50:00|27677.2|27670.2|27647.2|27640.2|27677.2|27670.2|27647.2|27640.2|318
1667854500000|2022-11-07 20:55:00|27644.7|27637.7|27627.2|27620.2|27647.2|27640.2|27622.2|27615.2|981
1667854800000|2022-11-07 21:00:00|27629.7|27622.7|27637.2|27630.2|27639.7|27632.7|27622.2|27615.2|101
1667855100000|2022-11-07 21:05:00|27634.7|27627.7|27634.7|27627.7|27637.2|27630.2|27632.2|27625.2|16
1667855400000|2022-11-07 21:10:00|27637.2|27630.2|27627.2|27620.2|27639.7|27632.7|27627.2|27620.2|19
1667855700000|2022-11-07 21:15:00|27629.7|27622.7|27629.7|27622.7|27632.2|27625.2|27629.7|27622.7|0
1667856000000|2022-11-07 21:20:00|27632.2|27625.2|27632.2|27625.2|27632.2|27625.2|27629.7|27622.7|1
1667856300000|2022-11-07 21:25:00|27629.7|27622.7|27622.2|27615.2|27629.7|27622.7|27622.2|27615.2|34
1667856600000|2022-11-07 21:30:00|27624.7|27617.7|27622.2|27615.2|27627.2|27620.2|27622.2|27615.2|14
1667856900000|2022-11-07 21:35:00|27624.7|27617.7|27624.7|27617.7|27624.7|27617.7|27624.7|27617.7|3
1667857200000|2022-11-07 21:40:00|||||||||3
1667857500000|2022-11-07 21:45:00|||||||||13
1667857800000|2022-11-07 21:50:00|27632.2|27625.2|27639.7|27632.7|27639.7|27632.7|27632.2|27625.2|50
1667858100000|2022-11-07 21:55:00|27644.7|27637.7|27651.1|27621.1|27651.1|27637.7|27639.7|27620.5|26
1667858400000|2022-11-07 22:00:00|27650.2|27620.2|27651.7|27621.7|27653|27623|27649.9|27619.9|0
1667858700000|2022-11-07 22:05:00|27650.6|27620.6|27651.5|27621.5|27651.5|27621.5|27648.5|27618.5|0
1667859000000|2022-11-07 22:10:00|27651.6|27621.6|27657.3|27627.3|27657.3|27627.3|27651.6|27621.6|0
1667859300000|2022-11-07 22:15:00|27657.5|27627.5|27658.2|27628.2|27659.5|27629.5|27656.2|27626.2|0
1667859600000|2022-11-07 22:20:00|27657.6|27627.6|27659.1|27629.1|27659.1|27629.1|27657.2|27627.2|0
1667859900000|2022-11-07 22:25:00|27658.9|27628.9|27657.6|27627.6|27658.9|27628.9|27657.6|27627.6|0
1667860200000|2022-11-07 22:30:00|27658.5|27628.5|27658.6|27628.6|27659.1|27629.1|27658.5|27628.5|0
1667860500000|2022-11-07 22:35:00|27658.8|27628.8|27659.3|27629.3|27659.4|27629.4|27658.7|27628.7|0
1667860800000|2022-11-07 22:40:00|27659.4|27629.4|27656.7|27626.7|27659.4|27629.4|27656.7|27626.7|0
1667861100000|2022-11-07 22:45:00|27656.8|27626.8|27658.2|27628.2|27659.1|27629.1|27656.8|27626.8|0
1667861400000|2022-11-07 22:50:00|27658|27628|27657.9|27627.9|27658.8|27628.8|27657.8|27627.8|0
1667861700000|2022-11-07 22:55:00|27657.7|27627.7|27659.7|27629.7|27659.9|27629.9|27656.4|27626.4|0
1667862000000|2022-11-07 23:00:00|27660.1|27630.1|27663.7|27648.7|27663.7|27648.7|27653.7|27623.8|39
1667862300000|2022-11-07 23:05:00|27661.2|27646.2|27666.2|27651.2|27666.2|27651.2|27658.7|27643.7|33
1667862600000|2022-11-07 23:10:00|27663.7|27648.7|27658.7|27643.7|27666.2|27651.2|27658.7|27643.7|21
1667862900000|2022-11-07 23:15:00|27656.2|27641.2|27648.7|27633.7|27656.2|27641.2|27646.2|27631.2|13
1667863200000|2022-11-07 23:20:00|27646.2|27631.2|27648.7|27633.7|27648.7|27633.7|27641.2|27626.2|8
1667863500000|2022-11-07 23:25:00|27646.2|27631.2|27638.7|27623.7|27651.2|27636.2|27633.7|27618.7|12
1667863800000|2022-11-07 23:30:00|27648.7|27633.7|27654.7|27647.7|27657.2|27650.2|27642.2|27628.7|16165
1667864100000|2022-11-07 23:35:00|27657.2|27650.2|27667.2|27660.2|27667.2|27660.2|27652.2|27645.2|53
1667864400000|2022-11-07 23:40:00|27669.7|27662.7|27687.2|27680.2|27687.2|27680.2|27667.2|27660.2|207
1667864700000|2022-11-07 23:45:00|27684.7|27677.7|27694.7|27687.7|27697.2|27690.2|27669.7|27662.7|374
1667865000000|2022-11-07 23:50:00|27697.2|27690.2|27697.2|27690.2|27702.2|27695.2|27689.7|27682.7|101
1667865300000|2022-11-07 23:55:00|27707.2|27700.2|27719.7|27712.7|27722.2|27715.2|27697.2|27690.2|233
1667865600000|2022-11-08 00:00:00|27707.2|27700.2|27737.2|27730.2|27742.2|27735.2|27702.2|27695.2|1028
1667865900000|2022-11-08 00:05:00|27734.7|27727.7|27732.2|27725.2|27737.2|27730.2|27717.2|27710.2|516
1667866200000|2022-11-08 00:10:00|27734.7|27727.7|27752.2|27745.2|27752.2|27745.2|27727.2|27720.2|702
1667866500000|2022-11-08 00:15:00|27749.7|27742.7|27747.2|27740.2|27752.2|27745.2|27742.2|27735.2|580
1667866800000|2022-11-08 00:20:00|27742.2|27735.2|27777.2|27770.2|27782.2|27775.2|27742.2|27735.2|891
1667867100000|2022-11-08 00:25:00|27782.2|27775.2|27797.2|27790.2|27802.2|27795.2|27777.2|27770.2|613
1667867400000|2022-11-08 00:30:00|27802.2|27795.2|27862.2|27855.2|27894.7|27887.7|27802.2|27795.2|2510
1667867700000|2022-11-08 00:35:00|27867.2|27860.2|27882.2|27875.2|27887.2|27880.2|27867.2|27860.2|870
1667868000000|2022-11-08 00:40:00|27877.2|27870.2|27872.2|27865.2|27887.2|27880.2|27862.2|27855.2|529
1667868300000|2022-11-08 00:45:00|27869.7|27862.7|27857.2|27850.2|27872.2|27865.2|27857.2|27850.2|409
1667868600000|2022-11-08 00:50:00|27859.7|27852.7|27847.2|27840.2|27864.7|27857.7|27847.2|27840.2|383
1667868900000|2022-11-08 00:55:00|27852.2|27845.2|27862.2|27855.2|27862.2|27855.2|27842.2|27835.2|317
1667869200000|2022-11-08 01:00:00|27857.2|27850.2|27832.2|27825.2|27862.2|27855.2|27832.2|27825.2|499
1667869500000|2022-11-08 01:05:00|27834.7|27827.7|27852.2|27845.2|27852.2|27845.2|27832.2|27825.2|279
1667869800000|2022-11-08 01:10:00|27857.2|27850.2|27872.2|27865.2|27872.2|27865.2|27857.2|27850.2|220
1667870100000|2022-11-08 01:15:00|27867.2|27860.2|27882.2|27875.2|27887.2|27880.2|27867.2|27860.2|490
1667870400000|2022-11-08 01:20:00|27887.2|27880.2|27907.2|27900.2|27922.2|27915.2|27887.2|27880.2|1109
1667870700000|2022-11-08 01:25:00|27904.7|27897.7|27917.2|27910.2|27932.2|27925.2|27902.2|27895.2|722
1667871000000|2022-11-08 01:30:00|27919.7|27912.7|27927.2|27920.2|27942.2|27935.2|27917.2|27910.2|510
1667871300000|2022-11-08 01:35:00|27932.2|27925.2|27912.2|27905.2|27947.2|27940.2|27912.2|27905.2|545
1667871600000|2022-11-08 01:40:00|27907.2|27900.2|27882.2|27875.2|27912.2|27905.2|27877.2|27870.2|675
1667871900000|2022-11-08 01:45:00|27887.2|27880.2|27877.2|27870.2|27892.2|27885.2|27867.2|27860.2|363
1667872200000|2022-11-08 01:50:00|27879.7|27872.7|27862.2|27855.2|27882.2|27875.2|27857.2|27850.2|318
1667872500000|2022-11-08 01:55:00|27864.7|27857.7|27872.2|27865.2|27874.7|27867.7|27862.2|27855.2|334
1667872800000|2022-11-08 02:00:00|27867.2|27860.2|27867.2|27860.2|27889.7|27882.7|27867.2|27860.2|288
1667873100000|2022-11-08 02:05:00|27864.7|27857.7|27862.2|27855.2|27872.2|27865.2|27862.2|27855.2|257
1667873400000|2022-11-08 02:10:00|27859.7|27852.7|27862.2|27855.2|27872.2|27865.2|27857.2|27850.2|216
1667873700000|2022-11-08 02:15:00|27867.2|27860.2|27877.2|27870.2|27877.2|27870.2|27867.2|27860.2|180
1667874000000|2022-11-08 02:20:00|27879.7|27872.7|27882.2|27875.2|27887.2|27880.2|27874.7|27867.7|270
1667874300000|2022-11-08 02:25:00|27884.7|27877.7|27877.2|27870.2|27887.2|27880.2|27877.2|27870.2|271
1667874600000|2022-11-08 02:30:00|27882.2|27875.2|27882.2|27875.2|27882.2|27875.2|27872.2|27865.2|228
1667874900000|2022-11-08 02:35:00|27879.7|27872.7|27882.2|27875.2|27882.2|27875.2|27877.2|27870.2|67
1667875200000|2022-11-08 02:40:00|27879.7|27872.7|27872.2|27865.2|27882.2|27875.2|27872.2|27865.2|118
1667875500000|2022-11-08 02:45:00|27869.7|27862.7|27867.2|27860.2|27872.2|27865.2|27867.2|27860.2|125
1667875800000|2022-11-08 02:50:00|27869.7|27862.7|27877.2|27870.2|27882.2|27875.2|27867.2|27860.2|93
1667876100000|2022-11-08 02:55:00|27879.7|27872.7|27877.2|27870.2|27882.2|27875.2|27872.2|27865.2|138
1667876400000|2022-11-08 03:00:00|27879.7|27872.7|27882.2|27875.2|27882.2|27875.2|27877.2|27870.2|55
1667876700000|2022-11-08 03:05:00|27887.2|27880.2|27897.2|27890.2|27897.2|27890.2|27887.2|27880.2|140
1667877000000|2022-11-08 03:10:00|27892.2|27885.2|27902.2|27895.2|27902.2|27895.2|27892.2|27885.2|123
1667877300000|2022-11-08 03:15:00|27899.7|27892.7|27902.2|27895.2|27912.2|27905.2|27899.7|27892.7|204
1667877600000|2022-11-08 03:20:00|27899.7|27892.7|27897.2|27890.2|27902.2|27895.2|27897.2|27890.2|107
1667877900000|2022-11-08 03:25:00|27902.2|27895.2|27907.2|27900.2|27912.2|27905.2|27897.2|27890.2|335
1667878200000|2022-11-08 03:30:00|27912.2|27905.2|27912.2|27905.2|27922.2|27915.2|27907.2|27900.2|384
1667878500000|2022-11-08 03:35:00|27914.7|27907.7|27917.2|27910.2|27917.2|27910.2|27912.2|27905.2|65
1667878800000|2022-11-08 03:40:00|27912.2|27905.2|27907.2|27900.2|27912.2|27905.2|27902.2|27895.2|311
1667879100000|2022-11-08 03:45:00|27912.2|27905.2|27917.2|27910.2|27919.7|27912.7|27907.2|27900.2|105
1667879400000|2022-11-08 03:50:00|27922.2|27915.2|27917.2|27910.2|27922.2|27915.2|27917.2|27910.2|97
1667879700000|2022-11-08 03:55:00|27922.2|27915.2|27927.2|27920.2|27927.2|27920.2|27917.2|27910.2|114
1667880000000|2022-11-08 04:00:00|27942.2|27935.2|27937.2|27930.2|27942.2|27935.2|27937.2|27930.2|405
1667880300000|2022-11-08 04:05:00|27927.2|27920.2|27922.2|27915.2|27929.7|27922.7|27917.2|27910.2|246
1667880600000|2022-11-08 04:10:00|27919.7|27912.7|27922.2|27915.2|27927.2|27920.2|27917.2|27910.2|102
1667880900000|2022-11-08 04:15:00|27917.2|27910.2|27917.2|27910.2|27922.2|27915.2|27917.2|27910.2|125
1667881200000|2022-11-08 04:20:00|27914.7|27907.7|27917.2|27910.2|27917.2|27910.2|27912.2|27905.2|123
1667881500000|2022-11-08 04:25:00|27912.2|27905.2|27912.2|27905.2|27912.2|27905.2|27912.2|27905.2|79
1667881800000|2022-11-08 04:30:00|27907.2|27900.2|27902.2|27895.2|27912.2|27905.2|27902.2|27895.2|266
1667882100000|2022-11-08 04:35:00|27907.2|27900.2|27912.2|27905.2|27917.2|27910.2|27907.2|27900.2|106
1667882400000|2022-11-08 04:40:00|27907.2|27900.2|27897.2|27890.2|27907.2|27900.2|27897.2|27890.2|231
1667882700000|2022-11-08 04:45:00|27899.7|27892.7|27912.2|27905.2|27912.2|27905.2|27897.2|27890.2|156
1667883000000|2022-11-08 04:50:00|27909.7|27902.7|27902.2|27895.2|27912.2|27905.2|27902.2|27895.2|285
1667883300000|2022-11-08 04:55:00|27899.7|27892.7|27897.2|27890.2|27902.2|27895.2|27897.2|27890.2|211
1667883600000|2022-11-08 05:00:00|27902.2|27895.2|27887.2|27880.2|27902.2|27895.2|27887.2|27880.2|380
1667883900000|2022-11-08 05:05:00|27892.2|27885.2|27892.2|27885.2|27902.2|27895.2|27887.2|27880.2|283
1667884200000|2022-11-08 05:10:00|27894.7|27887.7|27889.7|27882.7|27897.2|27890.2|27887.2|27880.2|214
1667884500000|2022-11-08 05:15:00|27892.2|27885.2|27892.2|27885.2|27894.7|27887.7|27887.2|27880.2|87
1667884800000|2022-11-08 05:20:00|27882.2|27875.2|27889.7|27882.7|27892.2|27885.2|27882.2|27875.2|515
1667885100000|2022-11-08 05:25:00|27892.2|27885.2|27882.2|27875.2|27892.2|27885.2|27877.2|27870.2|286
1667885400000|2022-11-08 05:30:00|27877.2|27870.2|27892.2|27885.2|27892.2|27885.2|27877.2|27870.2|455
1667885700000|2022-11-08 05:35:00|27889.7|27882.7|27882.2|27875.2|27892.2|27885.2|27877.2|27870.2|246
1667886000000|2022-11-08 05:40:00|27877.2|27870.2|27877.2|27870.2|27882.2|27875.2|27872.2|27865.2|510
1667886300000|2022-11-08 05:45:00|27879.7|27872.7|27877.2|27870.2|27882.2|27875.2|27877.2|27870.2|361
1667886600000|2022-11-08 05:50:00|27874.7|27867.7|27872.2|27865.2|27877.2|27870.2|27867.2|27860.2|606
1667886900000|2022-11-08 05:55:00|27877.2|27870.2|27867.2|27860.2|27882.2|27875.2|27867.2|27860.2|952
1667887200000|2022-11-08 06:00:00|27872.2|27865.2|27892.2|27885.2|27892.2|27885.2|27862.2|27855.2|1241
1667887500000|2022-11-08 06:05:00|27887.2|27880.2|27892.2|27885.2|27897.2|27890.2|27882.2|27875.2|595
1667887800000|2022-11-08 06:10:00|27889.7|27882.7|27892.2|27885.2|27897.2|27890.2|27872.2|27865.2|473
1667888100000|2022-11-08 06:15:00|27887.2|27880.2|27882.2|27875.2|27889.7|27882.7|27877.2|27870.2|263
1667888400000|2022-11-08 06:20:00|27887.2|27880.2|27877.2|27870.2|27887.2|27880.2|27872.2|27865.2|199
1667888700000|2022-11-08 06:25:00|27874.7|27867.7|27869.7|27862.7|27877.2|27870.2|27867.2|27860.2|129
1667889000000|2022-11-08 06:30:00|27867.2|27860.2|27872.2|27865.2|27877.2|27870.2|27862.2|27855.2|88
1667889300000|2022-11-08 06:35:00|27874.7|27867.7|27874.7|27867.7|27874.7|27867.7|27874.7|27867.7|8
1667889600000|2022-11-08 06:40:00|27877.2|27870.2|27877.2|27870.2|27879.7|27872.7|27877.2|27870.2|13
1667889900000|2022-11-08 06:45:00|27882.2|27875.2|27877.2|27870.2|27882.2|27875.2|27872.2|27865.2|44
1667890200000|2022-11-08 06:50:00|27879.7|27872.7|27879.7|27872.7|27882.2|27875.2|27877.2|27870.2|22
1667890500000|2022-11-08 06:55:00|27877.2|27870.2|27879.7|27872.7|27879.7|27872.7|27877.2|27870.2|9
1667890800000|2022-11-08 07:00:00|27877.2|27870.2|27869.7|27862.7|27882.2|27875.2|27867.2|27860.2|51
1667891100000|2022-11-08 07:05:00|27872.2|27865.2|27862.2|27855.2|27877.2|27870.2|27857.2|27850.2|36
1667891400000|2022-11-08 07:10:00|27859.7|27852.7|27857.2|27850.2|27862.2|27855.2|27852.2|27845.2|64
1667891700000|2022-11-08 07:15:00|27854.7|27847.7|27857.2|27850.2|27859.7|27852.7|27852.2|27845.2|65
1667892000000|2022-11-08 07:20:00|27854.7|27847.7|27862.2|27855.2|27864.7|27857.7|27852.2|27845.2|40
1667892300000|2022-11-08 07:25:00|27867.2|27860.2|27867.2|27860.2|27867.2|27860.2|27862.2|27855.2|27
1667892600000|2022-11-08 07:30:00|27864.7|27857.7|27867.2|27860.2|27872.2|27865.2|27862.2|27855.2|137
1667892900000|2022-11-08 07:35:00|27869.7|27862.7|27862.2|27855.2|27872.2|27865.2|27862.2|27855.2|65
1667893200000|2022-11-08 07:40:00|27859.7|27852.7|27857.2|27850.2|27859.7|27852.7|27847.2|27840.2|120
1667893500000|2022-11-08 07:45:00|27854.7|27847.7|27852.2|27845.2|27857.2|27850.2|27847.2|27840.2|59
1667893800000|2022-11-08 07:50:00|27849.7|27842.7|27852.2|27845.2|27852.2|27845.2|27842.2|27835.2|113
1667894100000|2022-11-08 07:55:00|27847.2|27840.2|27852.2|27845.2|27862.2|27855.2|27847.2|27840.2|327
1667894400000|2022-11-08 08:00:00|27847.2|27840.2|27822.2|27815.2|27852.2|27845.2|27819.7|27812.7|241
1667894700000|2022-11-08 08:05:00|27819.7|27812.7|27822.2|27815.2|27832.2|27825.2|27817.2|27810.2|155
1667895000000|2022-11-08 08:10:00|27819.7|27812.7|27807.2|27800.2|27824.7|27817.7|27807.2|27800.2|131
1667895300000|2022-11-08 08:15:00|27809.7|27802.7|27807.2|27800.2|27817.2|27810.2|27792.2|27785.2|177
1667895600000|2022-11-08 08:20:00|27804.7|27797.7|27802.2|27795.2|27814.7|27807.7|27802.2|27795.2|162
1667895900000|2022-11-08 08:25:00|27797.2|27790.2|27802.2|27795.2|27812.2|27805.2|27797.2|27790.2|97
1667896200000|2022-11-08 08:30:00|27797.2|27790.2|27822.2|27815.2|27822.2|27815.2|27797.2|27790.2|147
1667896500000|2022-11-08 08:35:00|27824.7|27817.7|27832.2|27825.2|27837.2|27830.2|27817.2|27810.2|150
1667896800000|2022-11-08 08:40:00|27829.7|27822.7|27832.2|27825.2|27832.2|27825.2|27822.2|27815.2|69
1667897100000|2022-11-08 08:45:00|27827.2|27820.2|27837.2|27830.2|27837.2|27830.2|27822.2|27815.2|47
1667897400000|2022-11-08 08:50:00|27832.2|27825.2|27827.2|27820.2|27837.2|27830.2|27827.2|27820.2|66
1667897700000|2022-11-08 08:55:00|27832.2|27825.2|27837.2|27830.2|27842.2|27835.2|27827.2|27820.2|68
1667898000000|2022-11-08 09:00:00|27839.7|27832.7|27837.2|27830.2|27842.2|27835.2|27827.2|27820.2|46
1667898300000|2022-11-08 09:05:00|27834.7|27827.7|27842.2|27835.2|27847.2|27840.2|27832.2|27825.2|59
1667898600000|2022-11-08 09:10:00|27844.7|27837.7|27837.2|27830.2|27847.2|27840.2|27837.2|27830.2|40
1667898900000|2022-11-08 09:15:00|27839.7|27832.7|27842.2|27835.2|27847.2|27840.2|27837.2|27830.2|46
1667899200000|2022-11-08 09:20:00|27844.7|27837.7|27862.2|27855.2|27862.2|27855.2|27844.7|27837.7|137
1667899500000|2022-11-08 09:25:00|27867.2|27860.2|27882.2|27875.2|27882.2|27875.2|27867.2|27860.2|93
1667899800000|2022-11-08 09:30:00|27884.7|27877.7|27892.2|27885.2|27892.2|27885.2|27882.2|27875.2|79
1667900100000|2022-11-08 09:35:00|27889.7|27882.7|27897.2|27890.2|27897.2|27890.2|27887.2|27880.2|82
1667900400000|2022-11-08 09:40:00|27894.7|27887.7|27902.2|27895.2|27902.2|27895.2|27892.2|27885.2|49
1667900700000|2022-11-08 09:45:00|27897.2|27890.2|27897.2|27890.2|27902.2|27895.2|27892.2|27885.2|83
1667901000000|2022-11-08 09:50:00|27892.2|27885.2|27892.2|27885.2|27897.2|27890.2|27892.2|27885.2|26
1667901300000|2022-11-08 09:55:00|27894.7|27887.7|27902.2|27895.2|27902.2|27895.2|27892.2|27885.2|51
1667901600000|2022-11-08 10:00:00|27899.7|27892.7|27902.2|27895.2|27902.2|27895.2|27892.2|27885.2|29
1667901900000|2022-11-08 10:05:00|27899.7|27892.7|27907.2|27900.2|27912.2|27905.2|27897.2|27890.2|55
1667902200000|2022-11-08 10:10:00|27904.7|27897.7|27909.7|27902.7|27912.2|27905.2|27897.2|27890.2|84
1667902500000|2022-11-08 10:15:00|27907.2|27900.2|27897.2|27890.2|27912.2|27905.2|27897.2|27890.2|43
1667902800000|2022-11-08 10:20:00|27892.2|27885.2|27887.2|27880.2|27892.2|27885.2|27887.2|27880.2|50
1667903100000|2022-11-08 10:25:00|27882.2|27875.2|27882.2|27875.2|27887.2|27880.2|27882.2|27875.2|188
1667903400000|2022-11-08 10:30:00|27884.7|27877.7|27882.2|27875.2|27887.2|27880.2|27882.2|27875.2|50
1667903700000|2022-11-08 10:35:00|27884.7|27877.7|27887.2|27880.2|27892.2|27885.2|27882.2|27875.2|29
1667904000000|2022-11-08 10:40:00|27889.7|27882.7|27887.2|27880.2|27892.2|27885.2|27882.2|27875.2|29
1667904300000|2022-11-08 10:45:00|27889.7|27882.7|27892.2|27885.2|27892.2|27885.2|27887.2|27880.2|11
1667904600000|2022-11-08 10:50:00|27889.7|27882.7|27897.2|27890.2|27897.2|27890.2|27889.7|27882.7|63
1667904900000|2022-11-08 10:55:00|27892.2|27885.2|27887.2|27880.2|27897.2|27890.2|27882.2|27875.2|53
1667905200000|2022-11-08 11:00:00|27892.2|27885.2|27897.2|27890.2|27902.2|27895.2|27889.7|27882.7|100
1667905500000|2022-11-08 11:05:00|27894.7|27887.7|27902.2|27895.2|27902.2|27895.2|27894.7|27887.7|33
1667905800000|2022-11-08 11:10:00|27904.7|27897.7|27902.2|27895.2|27907.2|27900.2|27897.2|27890.2|54
1667906100000|2022-11-08 11:15:00|27897.2|27890.2|27897.2|27890.2|27902.2|27895.2|27897.2|27890.2|25
1667906400000|2022-11-08 11:20:00|27894.7|27887.7|27902.2|27895.2|27902.2|27895.2|27892.2|27885.2|14
1667906700000|2022-11-08 11:25:00|27904.7|27897.7|27902.2|27895.2|27907.2|27900.2|27897.2|27890.2|30
1667907000000|2022-11-08 11:30:00|27899.7|27892.7|27907.2|27900.2|27909.7|27902.7|27899.7|27892.7|21
1667907300000|2022-11-08 11:35:00|27904.7|27897.7|27907.2|27900.2|27907.2|27900.2|27902.2|27895.2|39
1667907600000|2022-11-08 11:40:00|27912.2|27905.2|27902.2|27895.2|27912.2|27905.2|27902.2|27895.2|115
1667907900000|2022-11-08 11:45:00|27904.7|27897.7|27917.2|27910.2|27922.2|27915.2|27904.7|27897.7|173
1667908200000|2022-11-08 11:50:00|27912.2|27905.2|27917.2|27910.2|27922.2|27915.2|27912.2|27905.2|36
1667908500000|2022-11-08 11:55:00|27919.7|27912.7|27917.2|27910.2|27922.2|27915.2|27917.2|27910.2|27
1667908800000|2022-11-08 12:00:00|27914.7|27907.7|27912.2|27905.2|27917.2|27910.2|27907.2|27900.2|63
1667909100000|2022-11-08 12:05:00|27909.7|27902.7|27912.2|27905.2|27917.2|27910.2|27907.2|27900.2|49
1667909400000|2022-11-08 12:10:00|27914.7|27907.7|27909.7|27902.7|27914.7|27907.7|27907.2|27900.2|64
1667909700000|2022-11-08 12:15:00|27907.2|27900.2|27902.2|27895.2|27907.2|27900.2|27892.2|27885.2|87
1667910000000|2022-11-08 12:20:00|27899.7|27892.7|27907.2|27900.2|27907.2|27900.2|27897.2|27890.2|27
1667910300000|2022-11-08 12:25:00|27904.7|27897.7|27902.2|27895.2|27907.2|27900.2|27902.2|27895.2|17
1667910600000|2022-11-08 12:30:00|27907.2|27900.2|27902.2|27895.2|27907.2|27900.2|27902.2|27895.2|27
1667910900000|2022-11-08 12:35:00|27904.7|27897.7|27907.2|27900.2|27912.2|27905.2|27902.2|27895.2|34
1667911200000|2022-11-08 12:40:00|27904.7|27897.7|27907.2|27900.2|27909.7|27902.7|27902.2|27895.2|31
1667911500000|2022-11-08 12:45:00|27909.7|27902.7|27917.2|27910.2|27917.2|27910.2|27907.2|27900.2|75
1667911800000|2022-11-08 12:50:00|27914.7|27907.7|27917.2|27910.2|27917.2|27910.2|27912.2|27905.2|36
1667912100000|2022-11-08 12:55:00|27922.2|27915.2|27934.7|27927.7|27937.2|27930.2|27922.2|27915.2|91
1667912400000|2022-11-08 13:00:00|27937.2|27930.2|27932.2|27925.2|27937.2|27930.2|27927.2|27920.2|21
1667912700000|2022-11-08 13:05:00|27929.7|27922.7|27922.2|27915.2|27932.2|27925.2|27922.2|27915.2|25
1667913000000|2022-11-08 13:10:00|27919.7|27912.7|27922.2|27915.2|27927.2|27920.2|27919.7|27912.7|28
1667913300000|2022-11-08 13:15:00|27924.7|27917.7|27917.2|27910.2|27927.2|27920.2|27917.2|27910.2|11
1667913600000|2022-11-08 13:20:00|27922.2|27915.2|27927.2|27920.2|27932.2|27925.2|27914.7|27907.7|62
1667913900000|2022-11-08 13:25:00|27929.7|27922.7|27922.2|27915.2|27932.2|27925.2|27922.2|27915.2|53
1667914200000|2022-11-08 13:30:00|27924.7|27917.7|27922.2|27915.2|27927.2|27920.2|27917.2|27910.2|77
1667914500000|2022-11-08 13:35:00|27924.7|27917.7|27932.2|27925.2|27937.2|27930.2|27922.2|27915.2|59
1667914800000|2022-11-08 13:40:00|27929.7|27922.7|27932.2|27925.2|27937.2|27930.2|27929.7|27922.7|16
1667915100000|2022-11-08 13:45:00|27927.2|27920.2|27929.7|27922.7|27932.2|27925.2|27922.2|27915.2|46
1667915400000|2022-11-08 13:50:00|27932.2|27925.2|27929.7|27922.7|27937.2|27930.2|27927.2|27920.2|21
1667915700000|2022-11-08 13:55:00|27927.2|27920.2|27922.2|27915.2|27929.7|27922.7|27922.2|27915.2|40
1667916000000|2022-11-08 14:00:00|27927.2|27920.2|27937.2|27930.2|27937.2|27930.2|27924.7|27917.7|79
1667916300000|2022-11-08 14:05:00|27932.2|27925.2|27932.2|27925.2|27937.2|27930.2|27932.2|27925.2|39
1667916600000|2022-11-08 14:10:00|27929.7|27922.7|27917.2|27910.2|27929.7|27922.7|27917.2|27910.2|127
1667916900000|2022-11-08 14:15:00|27912.2|27905.2|27912.2|27905.2|27917.2|27910.2|27907.2|27900.2|121
1667917200000|2022-11-08 14:20:00|27914.7|27907.7|27912.2|27905.2|27917.2|27910.2|27912.2|27905.2|40
1667917500000|2022-11-08 14:25:00|27907.2|27900.2|27907.2|27900.2|27912.2|27905.2|27907.2|27900.2|54
1667917800000|2022-11-08 14:30:00|27909.7|27902.7|27897.2|27890.2|27912.2|27905.2|27882.2|27875.2|321
1667918100000|2022-11-08 14:35:00|27892.2|27885.2|27882.2|27875.2|27897.2|27890.2|27872.2|27865.2|215
1667918400000|2022-11-08 14:40:00|27884.7|27877.7|27877.2|27870.2|27887.2|27880.2|27867.2|27860.2|179
1667918700000|2022-11-08 14:45:00|27874.7|27867.7|27877.2|27870.2|27882.2|27875.2|27857.2|27850.2|183
1667919000000|2022-11-08 14:50:00|27874.7|27867.7|27907.2|27900.2|27912.2|27905.2|27872.2|27865.2|201
1667919300000|2022-11-08 14:55:00|27912.2|27905.2|27892.2|27885.2|27912.2|27905.2|27892.2|27885.2|205
1667919600000|2022-11-08 15:00:00|27887.2|27880.2|27887.2|27880.2|27902.2|27895.2|27882.2|27875.2|204
1667919900000|2022-11-08 15:05:00|27892.2|27885.2|27894.7|27887.7|27902.2|27895.2|27884.7|27877.7|133
1667920200000|2022-11-08 15:10:00|27892.2|27885.2|27892.2|27885.2|27899.7|27892.7|27882.2|27875.2|160
1667920500000|2022-11-08 15:15:00|27894.7|27887.7|27907.2|27900.2|27914.7|27907.7|27887.2|27880.2|102
1667920800000|2022-11-08 15:20:00|27909.7|27902.7|27912.2|27905.2|27922.2|27915.2|27907.2|27900.2|91
1667921100000|2022-11-08 15:25:00|27909.7|27902.7|27917.2|27910.2|27922.2|27915.2|27907.2|27900.2|221
1667921400000|2022-11-08 15:30:00|27914.7|27907.7|27927.2|27920.2|27932.2|27925.2|27912.2|27905.2|133
1667921700000|2022-11-08 15:35:00|27929.7|27922.7|27932.2|27925.2|27942.2|27935.2|27919.7|27912.7|168
1667922000000|2022-11-08 15:40:00|27937.2|27930.2|27942.2|27935.2|27947.2|27940.2|27932.2|27925.2|142
1667922300000|2022-11-08 15:45:00|27944.7|27937.7|27962.2|27955.2|27967.2|27960.2|27942.2|27935.2|221
1667922600000|2022-11-08 15:50:00|27964.7|27957.7|27957.2|27950.2|27967.2|27960.2|27952.2|27945.2|184
1667922900000|2022-11-08 15:55:00|27959.7|27952.7|27952.2|27945.2|27962.2|27955.2|27947.2|27940.2|106
1667923200000|2022-11-08 16:00:00|27954.7|27947.7|27942.2|27935.2|27957.2|27950.2|27937.2|27930.2|116
1667923500000|2022-11-08 16:05:00|27939.7|27932.7|27952.2|27945.2|27957.2|27950.2|27929.7|27922.7|106
1667923800000|2022-11-08 16:10:00|27954.7|27947.7|27967.2|27960.2|27967.2|27960.2|27952.2|27945.2|100
1667924100000|2022-11-08 16:15:00|27964.7|27957.7|27962.2|27955.2|27969.7|27962.7|27962.2|27955.2|149
1667924400000|2022-11-08 16:20:00|27967.2|27960.2|27982.2|27975.2|27982.2|27975.2|27962.2|27955.2|290
1667924700000|2022-11-08 16:25:00|27987.2|27980.2|27979.7|27972.7|27987.2|27980.2|27977.2|27970.2|99
1667925000000|2022-11-08 16:30:00|27982.2|27975.2|27997.2|27990.2|28002.2|27995.2|27982.2|27975.2|244
1667925300000|2022-11-08 16:35:00|28002.2|27995.2|27997.2|27990.2|28007.2|28000.2|27997.2|27990.2|131
1667925600000|2022-11-08 16:40:00|27999.7|27992.7|27982.2|27975.2|28002.2|27995.2|27982.2|27975.2|380
1667925900000|2022-11-08 16:45:00|27979.7|27972.7|27982.2|27975.2|27982.2|27975.2|27977.2|27970.2|259
1667926200000|2022-11-08 16:50:00|27979.7|27972.7|27992.2|27985.2|27994.7|27987.7|27972.2|27965.2|212
1667926500000|2022-11-08 16:55:00|27994.7|27987.7|27997.2|27990.2|27997.2|27990.2|27987.2|27980.2|37
1667926800000|2022-11-08 17:00:00|27999.7|27992.7|27997.2|27990.2|28004.7|27997.7|27997.2|27990.2|92
1667927100000|2022-11-08 17:05:00|27994.7|27987.7|28002.2|27995.2|28002.2|27995.2|27992.2|27985.2|42
1667927400000|2022-11-08 17:10:00|27999.7|27992.7|27987.2|27980.2|28007.2|28000.2|27987.2|27980.2|124
1667927700000|2022-11-08 17:15:00|27989.7|27982.7|27992.2|27985.2|27992.2|27985.2|27987.2|27980.2|21
1667928000000|2022-11-08 17:20:00|27987.2|27980.2|27997.2|27990.2|27997.2|27990.2|27987.2|27980.2|44
1667928300000|2022-11-08 17:25:00|27992.2|27985.2|28002.2|27995.2|28002.2|27995.2|27987.2|27980.2|61
1667928600000|2022-11-08 17:30:00|27999.7|27992.7|27989.7|27982.7|28007.2|28000.2|27987.2|27980.2|279
1667928900000|2022-11-08 17:35:00|27992.2|27985.2|27994.7|27987.7|27997.2|27990.2|27987.2|27980.2|109
1667929200000|2022-11-08 17:40:00|27997.2|27990.2|28002.2|27995.2|28007.2|28000.2|27992.2|27985.2|254
1667929500000|2022-11-08 17:45:00|27997.2|27990.2|27997.2|27990.2|28002.2|27995.2|27992.2|27985.2|179
1667929800000|2022-11-08 17:50:00|27992.2|27985.2|27987.2|27980.2|27997.2|27990.2|27987.2|27980.2|88
1667930100000|2022-11-08 17:55:00|27989.7|27982.7|27992.2|27985.2|27997.2|27990.2|27987.2|27980.2|44
1667930400000|2022-11-08 18:00:00|27987.2|27980.2|27992.2|27985.2|27997.2|27990.2|27987.2|27980.2|89
1667930700000|2022-11-08 18:05:00|27987.2|27980.2|27992.2|27985.2|27997.2|27990.2|27982.2|27975.2|64
1667931000000|2022-11-08 18:10:00|27994.7|27987.7|27987.2|27980.2|27994.7|27987.7|27987.2|27980.2|47
1667931300000|2022-11-08 18:15:00|27982.2|27975.2|27962.2|27955.2|27987.2|27980.2|27962.2|27955.2|54
1667931600000|2022-11-08 18:20:00|27957.2|27950.2|27912.2|27905.2|27957.2|27950.2|27902.2|27895.2|170
1667931900000|2022-11-08 18:25:00|27914.7|27907.7|27877.2|27870.2|27917.2|27910.2|27867.2|27860.2|133
1667932200000|2022-11-08 18:30:00|27874.7|27867.7|27877.2|27870.2|27877.2|27870.2|27849.7|27842.7|215
1667932500000|2022-11-08 18:35:00|27872.2|27865.2|27892.2|27885.2|27892.2|27885.2|27872.2|27865.2|126
1667932800000|2022-11-08 18:40:00|27889.7|27882.7|27902.2|27895.2|27907.2|27900.2|27887.2|27880.2|162
1667933100000|2022-11-08 18:45:00|27904.7|27897.7|27902.2|27895.2|27917.2|27910.2|27894.7|27887.7|110
1667933400000|2022-11-08 18:50:00|27899.7|27892.7|27889.7|27882.7|27914.7|27907.7|27877.2|27870.2|92
1667933700000|2022-11-08 18:55:00|27892.2|27885.2|27857.2|27850.2|27897.2|27890.2|27847.2|27840.2|176
1667934000000|2022-11-08 19:00:00|27854.7|27847.7|27857.2|27850.2|27877.2|27870.2|27852.2|27845.2|102
1667934300000|2022-11-08 19:05:00|27854.7|27847.7|27837.2|27830.2|27862.2|27855.2|27832.2|27825.2|173
1667934600000|2022-11-08 19:10:00|27832.2|27825.2|27854.7|27847.7|27854.7|27847.7|27824.7|27817.7|116
1667934900000|2022-11-08 19:15:00|27852.2|27845.2|27847.2|27840.2|27864.7|27857.7|27847.2|27840.2|82
1667935200000|2022-11-08 19:20:00|27844.7|27837.7|27797.2|27790.2|27852.2|27845.2|27794.7|27787.7|285
1667935500000|2022-11-08 19:25:00|27794.7|27787.7|27767.2|27760.2|27797.2|27790.2|27767.2|27760.2|252
1667935800000|2022-11-08 19:30:00|27764.7|27757.7|27777.2|27770.2|27777.2|27770.2|27752.2|27745.2|203
1667936100000|2022-11-08 19:35:00|27779.7|27772.7|27822.2|27815.2|27824.7|27817.7|27777.2|27770.2|159
1667936400000|2022-11-08 19:40:00|27819.7|27812.7|27847.2|27840.2|27857.2|27850.2|27812.2|27805.2|145
1667936700000|2022-11-08 19:45:00|27849.7|27842.7|27867.2|27860.2|27867.2|27860.2|27842.2|27835.2|115
1667937000000|2022-11-08 19:50:00|27862.2|27855.2|27862.2|27855.2|27877.2|27870.2|27857.2|27850.2|91
1667937300000|2022-11-08 19:55:00|27864.7|27857.7|27847.2|27840.2|27872.2|27865.2|27844.7|27837.7|106
1667937600000|2022-11-08 20:00:00|27844.7|27837.7|27877.2|27870.2|27892.2|27885.2|27842.2|27835.2|217
1667937900000|2022-11-08 20:05:00|27879.7|27872.7|27882.2|27875.2|27894.7|27887.7|27867.2|27860.2|75
1667938200000|2022-11-08 20:10:00|27879.7|27872.7|27889.7|27882.7|27897.2|27890.2|27872.2|27865.2|66
1667938500000|2022-11-08 20:15:00|27892.2|27885.2|27909.7|27902.7|27912.2|27905.2|27882.2|27875.2|138
1667938800000|2022-11-08 20:20:00|27907.2|27900.2|27907.2|27900.2|27912.2|27905.2|27894.7|27887.7|262
1667939100000|2022-11-08 20:25:00|27904.7|27897.7|27932.2|27925.2|27937.2|27930.2|27902.2|27895.2|171
1667939400000|2022-11-08 20:30:00|27937.2|27930.2|27967.2|27960.2|27972.2|27965.2|27932.2|27925.2|185
1667939700000|2022-11-08 20:35:00|27962.2|27955.2|27952.2|27945.2|27982.2|27975.2|27949.7|27942.7|221
1667940000000|2022-11-08 20:40:00|27957.2|27950.2|27932.2|27925.2|27962.2|27955.2|27929.7|27922.7|286
1667940300000|2022-11-08 20:45:00|27929.7|27922.7|27929.7|27922.7|27952.2|27945.2|27927.2|27920.2|119
1667940600000|2022-11-08 20:50:00|27932.2|27925.2|27914.7|27907.7|27937.2|27930.2|27914.7|27907.7|229
1667940900000|2022-11-08 20:55:00|27912.2|27905.2|27882.2|27875.2|27912.2|27905.2|27879.7|27872.7|637
1667941200000|2022-11-08 21:00:00|27884.7|27877.7|27854.7|27847.7|27884.7|27877.7|27852.2|27845.2|117
1667941500000|2022-11-08 21:05:00|27852.2|27845.2|27832.2|27825.2|27857.2|27850.2|27832.2|27825.2|41
1667941800000|2022-11-08 21:10:00|27834.7|27827.7|27839.7|27832.7|27847.2|27840.2|27834.7|27827.7|14
1667942100000|2022-11-08 21:15:00|27837.2|27830.2|27839.7|27832.7|27842.2|27835.2|27832.2|27825.2|12
1667942400000|2022-11-08 21:20:00|27837.2|27830.2|27854.7|27847.7|27854.7|27847.7|27837.2|27830.2|8
1667942700000|2022-11-08 21:25:00|27852.2|27845.2|27854.7|27847.7|27854.7|27847.7|27847.2|27840.2|13
1667943000000|2022-11-08 21:30:00|27852.2|27845.2|27862.2|27855.2|27862.2|27855.2|27852.2|27845.2|5
1667943300000|2022-11-08 21:35:00|27864.7|27857.7|27862.2|27855.2|27867.2|27860.2|27862.2|27855.2|3
1667943600000|2022-11-08 21:40:00|27859.7|27852.7|27862.2|27855.2|27862.2|27855.2|27857.2|27850.2|17
1667943900000|2022-11-08 21:45:00|27859.7|27852.7|27867.2|27860.2|27867.2|27860.2|27857.2|27850.2|2
1667944200000|2022-11-08 21:50:00|27864.7|27857.7|27859.7|27852.7|27867.2|27860.2|27859.7|27852.7|7
1667944500000|2022-11-08 21:55:00|27857.2|27850.2|27864.6|27834.6|27865.5|27852.7|27852.2|27834.1|25
1667944800000|2022-11-08 22:00:00|27864.4|27834.4|27865.1|27835.1|27867.6|27837.6|27864.1|27834.1|0
1667945100000|2022-11-08 22:05:00|27865|27835|27862.3|27832.3|27865.5|27835.5|27861.8|27831.8|0
1667945400000|2022-11-08 22:10:00|27862.5|27832.5|27868.1|27838.1|27868.1|27838.1|27861.6|27831.6|0
1667945700000|2022-11-08 22:15:00|27867.9|27837.9|27873.1|27843.1|27874.6|27844.6|27867.9|27837.9|0
1667946000000|2022-11-08 22:20:00|27872.9|27842.9|27870.3|27840.3|27872.9|27842.9|27869.6|27839.6|0
1667946300000|2022-11-08 22:25:00|27870.7|27840.7|27871.2|27841.2|27875.1|27845.1|27870.6|27840.6|0
1667946600000|2022-11-08 22:30:00|27871.4|27841.4|27871.7|27841.7|27874|27844|27871.2|27841.2|0
1667946900000|2022-11-08 22:35:00|27871.5|27841.5|27874.5|27844.5|27874.8|27844.8|27871.5|27841.5|0
1667947200000|2022-11-08 22:40:00|27874.6|27844.6|27876.7|27846.7|27877.4|27847.4|27873.5|27843.5|0
1667947500000|2022-11-08 22:45:00|27877|27847|27874.2|27844.2|27877.8|27847.8|27874.2|27844.2|0
1667947800000|2022-11-08 22:50:00|27874|27844|27872.9|27842.9|27874.8|27844.8|27872.6|27842.6|0
1667948100000|2022-11-08 22:55:00|27872.8|27842.8|27868.7|27838.7|27872.8|27842.8|27866.2|27836.2|0
1667948400000|2022-11-08 23:00:00|27872|27842|27883.7|27868.7|27891.2|27876.2|27870.7|27840.7|47
1667948700000|2022-11-08 23:05:00|27886.2|27871.2|27893.7|27878.7|27896.2|27881.2|27883.7|27868.7|14
1667949000000|2022-11-08 23:10:00|27891.2|27876.2|27898.7|27883.7|27903.7|27888.7|27888.7|27873.7|34
1667949300000|2022-11-08 23:15:00|27901.2|27886.2|27898.7|27883.7|27908.7|27893.7|27898.7|27883.7|10
1667949600000|2022-11-08 23:20:00|27896.2|27881.2|27893.7|27878.7|27901.2|27886.2|27893.7|27878.7|7
1667949900000|2022-11-08 23:25:00|27896.2|27881.2|27876.2|27861.2|27898.7|27883.7|27861.2|27846.2|245
1667950200000|2022-11-08 23:30:00|27878.7|27863.7|27887.2|27880.2|27909.7|27902.7|27877.2|27863.7|17378
1667950500000|2022-11-08 23:35:00|27892.2|27885.2|27912.2|27905.2|27922.2|27915.2|27892.2|27885.2|98
1667950800000|2022-11-08 23:40:00|27909.7|27902.7|27942.2|27935.2|27942.2|27935.2|27907.2|27900.2|347
1667951100000|2022-11-08 23:45:00|27937.2|27930.2|27932.2|27925.2|27942.2|27935.2|27889.7|27882.7|613
1667951400000|2022-11-08 23:50:00|27929.7|27922.7|27932.2|27925.2|27944.7|27937.7|27922.2|27915.2|129
1667951700000|2022-11-08 23:55:00|27929.7|27922.7|27947.2|27940.2|27952.2|27945.2|27924.7|27917.7|140
1667952000000|2022-11-09 00:00:00|27937.2|27930.2|27917.2|27910.2|27947.2|27940.2|27907.2|27900.2|622
1667952300000|2022-11-09 00:05:00|27919.7|27912.7|27882.2|27875.2|27924.7|27917.7|27854.7|27847.7|475
1667952600000|2022-11-09 00:10:00|27877.2|27870.2|27894.7|27887.7|27897.2|27890.2|27867.2|27860.2|463
1667952900000|2022-11-09 00:15:00|27897.2|27890.2|27892.2|27885.2|27902.2|27895.2|27872.2|27865.2|467
1667953200000|2022-11-09 00:20:00|27894.7|27887.7|27907.2|27900.2|27912.2|27905.2|27892.2|27885.2|307
1667953500000|2022-11-09 00:25:00|27904.7|27897.7|27897.2|27890.2|27912.2|27905.2|27892.2|27885.2|195
1667953800000|2022-11-09 00:30:00|27899.7|27892.7|27892.2|27885.2|27909.7|27902.7|27877.2|27870.2|326
1667954100000|2022-11-09 00:35:00|27889.7|27882.7|27897.2|27890.2|27902.2|27895.2|27884.7|27877.7|221
1667954400000|2022-11-09 00:40:00|27899.7|27892.7|27877.2|27870.2|27907.2|27900.2|27877.2|27870.2|299
1667954700000|2022-11-09 00:45:00|27882.2|27875.2|27847.2|27840.2|27882.2|27875.2|27847.2|27840.2|391
1667955000000|2022-11-09 00:50:00|27852.2|27845.2|27852.2|27845.2|27852.2|27845.2|27837.2|27830.2|291
1667955300000|2022-11-09 00:55:00|27847.2|27840.2|27872.2|27865.2|27872.2|27865.2|27842.2|27835.2|221
1667955600000|2022-11-09 01:00:00|27867.2|27860.2|27862.2|27855.2|27877.2|27870.2|27849.7|27842.7|293
1667955900000|2022-11-09 01:05:00|27857.2|27850.2|27857.2|27850.2|27867.2|27860.2|27847.2|27840.2|333
1667956200000|2022-11-09 01:10:00|27852.2|27845.2|27832.2|27825.2|27862.2|27855.2|27829.7|27822.7|243
1667956500000|2022-11-09 01:15:00|27829.7|27822.7|27827.2|27820.2|27837.2|27830.2|27812.2|27805.2|315
1667956800000|2022-11-09 01:20:00|27824.7|27817.7|27822.2|27815.2|27837.2|27830.2|27812.2|27805.2|225
1667957100000|2022-11-09 01:25:00|27819.7|27812.7|27807.2|27800.2|27822.2|27815.2|27807.2|27800.2|208
1667957400000|2022-11-09 01:30:00|27802.2|27795.2|27837.2|27830.2|27862.2|27855.2|27802.2|27795.2|608
1667957700000|2022-11-09 01:35:00|27839.7|27832.7|27797.2|27790.2|27857.2|27850.2|27797.2|27790.2|508
1667958000000|2022-11-09 01:40:00|27799.7|27792.7|27787.2|27780.2|27807.2|27800.2|27782.2|27775.2|326
1667958300000|2022-11-09 01:45:00|27782.2|27775.2|27787.2|27780.2|27804.7|27797.7|27782.2|27775.2|280
1667958600000|2022-11-09 01:50:00|27789.7|27782.7|27802.2|27795.2|27802.2|27795.2|27777.2|27770.2|150
1667958900000|2022-11-09 01:55:00|27799.7|27792.7|27797.2|27790.2|27799.7|27792.7|27777.2|27770.2|236
1667959200000|2022-11-09 02:00:00|27802.2|27795.2|27787.2|27780.2|27807.2|27800.2|27777.2|27770.2|216
1667959500000|2022-11-09 02:05:00|27789.7|27782.7|27792.2|27785.2|27802.2|27795.2|27782.2|27775.2|275
1667959800000|2022-11-09 02:10:00|27794.7|27787.7|27794.7|27787.7|27802.2|27795.2|27787.2|27780.2|126
1667960100000|2022-11-09 02:15:00|27797.2|27790.2|27792.2|27785.2|27802.2|27795.2|27787.2|27780.2|121
1667960400000|2022-11-09 02:20:00|27794.7|27787.7|27812.2|27805.2|27812.2|27805.2|27792.2|27785.2|223
1667960700000|2022-11-09 02:25:00|27809.7|27802.7|27827.2|27820.2|27827.2|27820.2|27807.2|27800.2|218
1667961000000|2022-11-09 02:30:00|27824.7|27817.7|27812.2|27805.2|27824.7|27817.7|27807.2|27800.2|79
1667961300000|2022-11-09 02:35:00|27809.7|27802.7|27802.2|27795.2|27812.2|27805.2|27802.2|27795.2|67
1667961600000|2022-11-09 02:40:00|27804.7|27797.7|27787.2|27780.2|27804.7|27797.7|27782.2|27775.2|159
1667961900000|2022-11-09 02:45:00|27784.7|27777.7|27787.2|27780.2|27802.2|27795.2|27782.2|27775.2|157
1667962200000|2022-11-09 02:50:00|27789.7|27782.7|27787.2|27780.2|27792.2|27785.2|27782.2|27775.2|107
1667962500000|2022-11-09 02:55:00|27784.7|27777.7|27782.2|27775.2|27784.7|27777.7|27774.7|27767.7|114
1667962800000|2022-11-09 03:00:00|27784.7|27777.7|27787.2|27780.2|27792.2|27785.2|27782.2|27775.2|99
1667963100000|2022-11-09 03:05:00|27784.7|27777.7|27782.2|27775.2|27797.2|27790.2|27777.2|27770.2|98
1667963400000|2022-11-09 03:10:00|27787.2|27780.2|27752.2|27745.2|27787.2|27780.2|27737.2|27730.2|341
1667963700000|2022-11-09 03:15:00|27754.7|27747.7|27772.2|27765.2|27772.2|27765.2|27752.2|27745.2|156
1667964000000|2022-11-09 03:20:00|27769.7|27762.7|27777.2|27770.2|27782.2|27775.2|27767.2|27760.2|97
1667964300000|2022-11-09 03:25:00|27772.2|27765.2|27772.2|27765.2|27777.2|27770.2|27762.2|27755.2|135
1667964600000|2022-11-09 03:30:00|27769.7|27762.7|27762.2|27755.2|27777.2|27770.2|27759.7|27752.7|182
1667964900000|2022-11-09 03:35:00|27767.2|27760.2|27752.2|27745.2|27767.2|27760.2|27747.2|27740.2|197
1667965200000|2022-11-09 03:40:00|27754.7|27747.7|27742.2|27735.2|27762.2|27755.2|27742.2|27735.2|206
1667965500000|2022-11-09 03:45:00|27744.7|27737.7|27742.2|27735.2|27747.2|27740.2|27732.2|27725.2|237
1667965800000|2022-11-09 03:50:00|27747.2|27740.2|27742.2|27735.2|27747.2|27740.2|27732.2|27725.2|197
1667966100000|2022-11-09 03:55:00|27744.7|27737.7|27732.2|27725.2|27747.2|27740.2|27732.2|27725.2|160
1667966400000|2022-11-09 04:00:00|27737.2|27730.2|27702.2|27695.2|27742.2|27735.2|27697.2|27690.2|373
1667966700000|2022-11-09 04:05:00|27699.7|27692.7|27702.2|27695.2|27702.2|27695.2|27692.2|27685.2|221
1667967000000|2022-11-09 04:10:00|27707.2|27700.2|27712.2|27705.2|27722.2|27715.2|27707.2|27700.2|230
1667967300000|2022-11-09 04:15:00|27714.7|27707.7|27722.2|27715.2|27727.2|27720.2|27714.7|27707.7|192
1667967600000|2022-11-09 04:20:00|27724.7|27717.7|27717.2|27710.2|27727.2|27720.2|27712.2|27705.2|79
1667967900000|2022-11-09 04:25:00|27722.2|27715.2|27722.2|27715.2|27722.2|27715.2|27717.2|27710.2|66
1667968200000|2022-11-09 04:30:00|27724.7|27717.7|27732.2|27725.2|27732.2|27725.2|27717.2|27710.2|278
1667968500000|2022-11-09 04:35:00|27729.7|27722.7|27727.2|27720.2|27732.2|27725.2|27722.2|27715.2|167
1667968800000|2022-11-09 04:40:00|27729.7|27722.7|27742.2|27735.2|27742.2|27735.2|27727.2|27720.2|137
1667969100000|2022-11-09 04:45:00|27737.2|27730.2|27727.2|27720.2|27742.2|27735.2|27724.7|27717.7|217
1667969400000|2022-11-09 04:50:00|27724.7|27717.7|27722.2|27715.2|27727.2|27720.2|27722.2|27715.2|75
1667969700000|2022-11-09 04:55:00|27724.7|27717.7|27732.2|27725.2|27737.2|27730.2|27722.2|27715.2|179
1667970000000|2022-11-09 05:00:00|27737.2|27730.2|27722.2|27715.2|27737.2|27730.2|27717.2|27710.2|274
1667970300000|2022-11-09 05:05:00|27724.7|27717.7|27717.2|27710.2|27734.7|27727.7|27717.2|27710.2|285
1667970600000|2022-11-09 05:10:00|27714.7|27707.7|27719.7|27712.7|27727.2|27720.2|27712.2|27705.2|181
1667970900000|2022-11-09 05:15:00|27717.2|27710.2|27717.2|27710.2|27722.2|27715.2|27714.7|27707.7|140
1667971200000|2022-11-09 05:20:00|27714.7|27707.7|27707.2|27700.2|27714.7|27707.7|27697.2|27690.2|287
1667971500000|2022-11-09 05:25:00|27712.2|27705.2|27717.2|27710.2|27722.2|27715.2|27712.2|27705.2|176
1667971800000|2022-11-09 05:30:00|27719.7|27712.7|27722.2|27715.2|27727.2|27720.2|27719.7|27712.7|211
1667972100000|2022-11-09 05:35:00|27717.2|27710.2|27704.7|27697.7|27722.2|27715.2|27702.2|27695.2|214
1667972400000|2022-11-09 05:40:00|27707.2|27700.2|27697.2|27690.2|27707.2|27700.2|27689.7|27682.7|527
1667972700000|2022-11-09 05:45:00|27699.7|27692.7|27712.2|27705.2|27712.2|27705.2|27697.2|27690.2|303
1667973000000|2022-11-09 05:50:00|27714.7|27707.7|27717.2|27710.2|27717.2|27710.2|27712.2|27705.2|305
1667973300000|2022-11-09 05:55:00|27714.7|27707.7|27717.2|27710.2|27717.2|27710.2|27707.2|27700.2|476
1667973600000|2022-11-09 06:00:00|27722.2|27715.2|27687.2|27680.2|27722.2|27715.2|27684.7|27677.7|1642
1667973900000|2022-11-09 06:05:00|27689.7|27682.7|27679.7|27672.7|27702.2|27695.2|27677.2|27670.2|595
1667974200000|2022-11-09 06:10:00|27682.2|27675.2|27654.7|27647.7|27682.2|27675.2|27652.2|27645.2|476
1667974500000|2022-11-09 06:15:00|27657.2|27650.2|27662.2|27655.2|27662.2|27655.2|27652.2|27645.2|390
1667974800000|2022-11-09 06:20:00|27667.2|27660.2|27667.2|27660.2|27667.2|27660.2|27662.2|27655.2|93
1667975100000|2022-11-09 06:25:00|27669.7|27662.7|27664.7|27657.7|27682.2|27675.2|27664.7|27657.7|62
1667975400000|2022-11-09 06:30:00|27662.2|27655.2|27667.2|27660.2|27672.2|27665.2|27662.2|27655.2|35
1667975700000|2022-11-09 06:35:00|27669.7|27662.7|27662.2|27655.2|27669.7|27662.7|27657.2|27650.2|47
1667976000000|2022-11-09 06:40:00|27659.7|27652.7|27664.7|27657.7|27667.2|27660.2|27657.2|27650.2|44
1667976300000|2022-11-09 06:45:00|27662.2|27655.2|27657.2|27650.2|27662.2|27655.2|27654.7|27647.7|5
1667976600000|2022-11-09 06:50:00|27654.7|27647.7|27657.2|27650.2|27657.2|27650.2|27652.2|27645.2|11
1667976900000|2022-11-09 06:55:00|27654.7|27647.7|27654.7|27647.7|27657.2|27650.2|27649.7|27642.7|37
1667977200000|2022-11-09 07:00:00|27657.2|27650.2|27659.7|27652.7|27662.2|27655.2|27652.2|27645.2|55
1667977500000|2022-11-09 07:05:00|27657.2|27650.2|27669.7|27662.7|27672.2|27665.2|27654.7|27647.7|83
1667977800000|2022-11-09 07:10:00|27672.2|27665.2|27682.2|27675.2|27692.2|27685.2|27672.2|27665.2|72
1667978100000|2022-11-09 07:15:00|27684.7|27677.7|27694.7|27687.7|27697.2|27690.2|27679.7|27672.7|141
1667978400000|2022-11-09 07:20:00|27692.2|27685.2|27687.2|27680.2|27702.2|27695.2|27687.2|27680.2|29
1667978700000|2022-11-09 07:25:00|27689.7|27682.7|27692.2|27685.2|27697.2|27690.2|27687.2|27680.2|79
1667979000000|2022-11-09 07:30:00|27694.7|27687.7|27697.2|27690.2|27704.7|27697.7|27692.2|27685.2|113
1667979300000|2022-11-09 07:35:00|27692.2|27685.2|27692.2|27685.2|27697.2|27690.2|27687.2|27680.2|75
1667979600000|2022-11-09 07:40:00|27689.7|27682.7|27682.2|27675.2|27689.7|27682.7|27677.2|27670.2|71
1667979900000|2022-11-09 07:45:00|27679.7|27672.7|27667.2|27660.2|27687.2|27680.2|27667.2|27660.2|59
1667980200000|2022-11-09 07:50:00|27669.7|27662.7|27689.7|27682.7|27689.7|27682.7|27667.2|27660.2|33
1667980500000|2022-11-09 07:55:00|27687.2|27680.2|27687.2|27680.2|27697.2|27690.2|27682.2|27675.2|84
1667980800000|2022-11-09 08:00:00|27692.2|27685.2|27722.2|27715.2|27722.2|27715.2|27682.2|27675.2|205
1667981100000|2022-11-09 08:05:00|27724.7|27717.7|27732.2|27725.2|27742.2|27735.2|27717.2|27710.2|182
1667981400000|2022-11-09 08:10:00|27734.7|27727.7|27732.2|27725.2|27742.2|27735.2|27727.2|27720.2|152
1667981700000|2022-11-09 08:15:00|27729.7|27722.7|27732.2|27725.2|27737.2|27730.2|27717.2|27710.2|116
1667982000000|2022-11-09 08:20:00|27727.2|27720.2|27712.2|27705.2|27737.2|27730.2|27712.2|27705.2|68
1667982300000|2022-11-09 08:25:00|27709.7|27702.7|27722.2|27715.2|27732.2|27725.2|27707.2|27700.2|110
1667982600000|2022-11-09 08:30:00|27717.2|27710.2|27712.2|27705.2|27727.2|27720.2|27707.2|27700.2|105
1667982900000|2022-11-09 08:35:00|27709.7|27702.7|27722.2|27715.2|27724.7|27717.7|27707.2|27700.2|43
1667983200000|2022-11-09 08:40:00|27727.2|27720.2|27732.2|27725.2|27732.2|27725.2|27722.2|27715.2|43
1667983500000|2022-11-09 08:45:00|27737.2|27730.2|27712.2|27705.2|27737.2|27730.2|27709.7|27702.7|104
1667983800000|2022-11-09 08:50:00|27714.7|27707.7|27707.2|27700.2|27719.7|27712.7|27707.2|27700.2|51
1667984100000|2022-11-09 08:55:00|27704.7|27697.7|27707.2|27700.2|27707.2|27700.2|27697.2|27690.2|27
1667984400000|2022-11-09 09:00:00|27704.7|27697.7|27702.2|27695.2|27707.2|27700.2|27692.2|27685.2|71
1667984700000|2022-11-09 09:05:00|27699.7|27692.7|27687.2|27680.2|27707.2|27700.2|27687.2|27680.2|95
1667985000000|2022-11-09 09:10:00|27689.7|27682.7|27674.7|27667.7|27689.7|27682.7|27672.2|27665.2|53
1667985300000|2022-11-09 09:15:00|27672.2|27665.2|27652.2|27645.2|27674.7|27667.7|27647.2|27640.2|215
1667985600000|2022-11-09 09:20:00|27657.2|27650.2|27667.2|27660.2|27667.2|27660.2|27657.2|27650.2|42
1667985900000|2022-11-09 09:25:00|27672.2|27665.2|27667.2|27660.2|27672.2|27665.2|27662.2|27655.2|29
1667986200000|2022-11-09 09:30:00|27664.7|27657.7|27657.2|27650.2|27667.2|27660.2|27652.2|27645.2|60
1667986500000|2022-11-09 09:35:00|27662.2|27655.2|27657.2|27650.2|27667.2|27660.2|27654.7|27647.7|20
1667986800000|2022-11-09 09:40:00|27654.7|27647.7|27652.2|27645.2|27657.2|27650.2|27647.2|27640.2|26
1667987100000|2022-11-09 09:45:00|27649.7|27642.7|27629.7|27622.7|27652.2|27645.2|27629.7|27622.7|144
1667987400000|2022-11-09 09:50:00|27632.2|27625.2|27637.2|27630.2|27637.2|27630.2|27632.2|27625.2|77
1667987700000|2022-11-09 09:55:00|27634.7|27627.7|27632.2|27625.2|27637.2|27630.2|27617.2|27610.2|110
1667988000000|2022-11-09 10:00:00|27629.7|27622.7|27627.2|27620.2|27632.2|27625.2|27622.2|27615.2|105
1667988300000|2022-11-09 10:05:00|27624.7|27617.7|27617.2|27610.2|27627.2|27620.2|27612.2|27605.2|98
1667988600000|2022-11-09 10:10:00|27619.7|27612.7|27607.2|27600.2|27622.2|27615.2|27602.2|27595.2|113
1667988900000|2022-11-09 10:15:00|27604.7|27597.7|27617.2|27610.2|27617.2|27610.2|27592.2|27585.2|94
1667989200000|2022-11-09 10:20:00|27622.2|27615.2|27627.2|27620.2|27632.2|27625.2|27617.2|27610.2|105
1667989500000|2022-11-09 10:25:00|27629.7|27622.7|27624.7|27617.7|27632.2|27625.2|27617.2|27610.2|58
1667989800000|2022-11-09 10:30:00|27627.2|27620.2|27637.2|27630.2|27639.7|27632.7|27622.2|27615.2|55
1667990100000|2022-11-09 10:35:00|27639.7|27632.7|27647.2|27640.2|27647.2|27640.2|27639.7|27632.7|53
1667990400000|2022-11-09 10:40:00|27652.2|27645.2|27662.2|27655.2|27667.2|27660.2|27652.2|27645.2|106
1667990700000|2022-11-09 10:45:00|27667.2|27660.2|27657.2|27650.2|27667.2|27660.2|27652.2|27645.2|64
1667991000000|2022-11-09 10:50:00|27654.7|27647.7|27662.2|27655.2|27662.2|27655.2|27647.2|27640.2|48
1667991300000|2022-11-09 10:55:00|27657.2|27650.2|27657.2|27650.2|27667.2|27660.2|27657.2|27650.2|52
1667991600000|2022-11-09 11:00:00|27659.7|27652.7|27662.2|27655.2|27669.7|27662.7|27657.2|27650.2|144
1667991900000|2022-11-09 11:05:00|27659.7|27652.7|27672.2|27665.2|27672.2|27665.2|27657.2|27650.2|40
1667992200000|2022-11-09 11:10:00|27674.7|27667.7|27687.2|27680.2|27687.2|27680.2|27672.2|27665.2|44
1667992500000|2022-11-09 11:15:00|27684.7|27677.7|27687.2|27680.2|27692.2|27685.2|27682.2|27675.2|22
1667992800000|2022-11-09 11:20:00|27692.2|27685.2|27674.7|27667.7|27692.2|27685.2|27672.2|27665.2|29
1667993100000|2022-11-09 11:25:00|27677.2|27670.2|27682.2|27675.2|27687.2|27680.2|27672.2|27665.2|32
1667993400000|2022-11-09 11:30:00|27684.7|27677.7|27677.2|27670.2|27687.2|27680.2|27677.2|27670.2|41
1667993700000|2022-11-09 11:35:00|27674.7|27667.7|27692.2|27685.2|27697.2|27690.2|27672.2|27665.2|82
1667994000000|2022-11-09 11:40:00|27689.7|27682.7|27697.2|27690.2|27702.2|27695.2|27687.2|27680.2|109
1667994300000|2022-11-09 11:45:00|27694.7|27687.7|27697.2|27690.2|27697.2|27690.2|27692.2|27685.2|60
1667994600000|2022-11-09 11:50:00|27692.2|27685.2|27689.7|27682.7|27697.2|27690.2|27687.2|27680.2|36
1667994900000|2022-11-09 11:55:00|27687.2|27680.2|27687.2|27680.2|27689.7|27682.7|27682.2|27675.2|35
1667995200000|2022-11-09 12:00:00|27689.7|27682.7|27687.2|27680.2|27692.2|27685.2|27684.7|27677.7|34
1667995500000|2022-11-09 12:05:00|27684.7|27677.7|27672.2|27665.2|27684.7|27677.7|27669.7|27662.7|29
1667995800000|2022-11-09 12:10:00|27669.7|27662.7|27662.2|27655.2|27669.7|27662.7|27657.2|27650.2|48
1667996100000|2022-11-09 12:15:00|27664.7|27657.7|27659.7|27652.7|27667.2|27660.2|27657.2|27650.2|37
1667996400000|2022-11-09 12:20:00|27662.2|27655.2|27647.2|27640.2|27667.2|27660.2|27647.2|27640.2|57
1667996700000|2022-11-09 12:25:00|27649.7|27642.7|27657.2|27650.2|27662.2|27655.2|27647.2|27640.2|25
1667997000000|2022-11-09 12:30:00|27659.7|27652.7|27667.2|27660.2|27677.2|27670.2|27657.2|27650.2|89
1667997300000|2022-11-09 12:35:00|27672.2|27665.2|27677.2|27670.2|27677.2|27670.2|27667.2|27660.2|14
1667997600000|2022-11-09 12:40:00|27674.7|27667.7|27687.2|27680.2|27689.7|27682.7|27672.2|27665.2|51
1667997900000|2022-11-09 12:45:00|27692.2|27685.2|27682.2|27675.2|27692.2|27685.2|27682.2|27675.2|68
1667998200000|2022-11-09 12:50:00|27687.2|27680.2|27692.2|27685.2|27699.7|27692.7|27682.2|27675.2|16
1667998500000|2022-11-09 12:55:00|27694.7|27687.7|27692.2|27685.2|27702.2|27695.2|27692.2|27685.2|14
1667998800000|2022-11-09 13:00:00|27694.7|27687.7|27707.2|27700.2|27712.2|27705.2|27687.2|27680.2|69
1667999100000|2022-11-09 13:05:00|27704.7|27697.7|27692.2|27685.2|27707.2|27700.2|27687.2|27680.2|107
1667999400000|2022-11-09 13:10:00|27689.7|27682.7|27692.2|27685.2|27692.2|27685.2|27682.2|27675.2|63
1667999700000|2022-11-09 13:15:00|27687.2|27680.2|27682.2|27675.2|27689.7|27682.7|27682.2|27675.2|120
1668000000000|2022-11-09 13:20:00|27687.2|27680.2|27672.2|27665.2|27687.2|27680.2|27664.7|27657.7|94
1668000300000|2022-11-09 13:25:00|27669.7|27662.7|27667.2|27660.2|27672.2|27665.2|27652.2|27645.2|164
1668000600000|2022-11-09 13:30:00|27672.2|27665.2|27682.2|27675.2|27682.2|27675.2|27667.2|27660.2|62
1668000900000|2022-11-09 13:35:00|27677.2|27670.2|27677.2|27670.2|27682.2|27675.2|27667.2|27660.2|78
1668001200000|2022-11-09 13:40:00|27679.7|27672.7|27692.2|27685.2|27692.2|27685.2|27672.2|27665.2|37
1668001500000|2022-11-09 13:45:00|27697.2|27690.2|27697.2|27690.2|27702.2|27695.2|27692.2|27685.2|88
1668001800000|2022-11-09 13:50:00|27699.7|27692.7|27672.2|27665.2|27702.2|27695.2|27667.2|27660.2|149
1668002100000|2022-11-09 13:55:00|27674.7|27667.7|27682.2|27675.2|27682.2|27675.2|27662.2|27655.2|75
1668002400000|2022-11-09 14:00:00|27679.7|27672.7|27689.7|27682.7|27692.2|27685.2|27677.2|27670.2|73
1668002700000|2022-11-09 14:05:00|27692.2|27685.2|27682.2|27675.2|27692.2|27685.2|27677.2|27670.2|28
1668003000000|2022-11-09 14:10:00|27684.7|27677.7|27697.2|27690.2|27702.2|27695.2|27682.2|27675.2|33
1668003300000|2022-11-09 14:15:00|27699.7|27692.7|27687.2|27680.2|27699.7|27692.7|27687.2|27680.2|52
1668003600000|2022-11-09 14:20:00|27684.7|27677.7|27687.2|27680.2|27692.2|27685.2|27682.2|27675.2|145
1668003900000|2022-11-09 14:25:00|27684.7|27677.7|27679.7|27672.7|27684.7|27677.7|27672.2|27665.2|61
1668004200000|2022-11-09 14:30:00|27682.2|27675.2|27672.2|27665.2|27689.7|27682.7|27662.2|27655.2|422
1668004500000|2022-11-09 14:35:00|27677.2|27670.2|27687.2|27680.2|27697.2|27690.2|27672.2|27665.2|395
1668004800000|2022-11-09 14:40:00|27682.2|27675.2|27717.2|27710.2|27722.2|27715.2|27677.2|27670.2|354
1668005100000|2022-11-09 14:45:00|27714.7|27707.7|27734.7|27727.7|27742.2|27735.2|27712.2|27705.2|221
1668005400000|2022-11-09 14:50:00|27732.2|27725.2|27732.2|27725.2|27737.2|27730.2|27717.2|27710.2|272
1668005700000|2022-11-09 14:55:00|27729.7|27722.7|27717.2|27710.2|27739.7|27732.7|27707.2|27700.2|394
1668006000000|2022-11-09 15:00:00|27714.7|27707.7|27742.2|27735.2|27742.2|27735.2|27712.2|27705.2|333
1668006300000|2022-11-09 15:05:00|27739.7|27732.7|27762.2|27755.2|27767.2|27760.2|27737.2|27730.2|889
1668006600000|2022-11-09 15:10:00|27767.2|27760.2|27762.2|27755.2|27769.7|27762.7|27744.7|27737.7|202
1668006900000|2022-11-09 15:15:00|27767.2|27760.2|27767.2|27760.2|27777.2|27770.2|27747.2|27740.2|158
1668007200000|2022-11-09 15:20:00|27772.2|27765.2|27772.2|27765.2|27782.2|27775.2|27767.2|27760.2|287
1668007500000|2022-11-09 15:25:00|27769.7|27762.7|27727.2|27720.2|27769.7|27762.7|27722.2|27715.2|174
1668007800000|2022-11-09 15:30:00|27724.7|27717.7|27692.2|27685.2|27737.2|27730.2|27677.2|27670.2|232
1668008100000|2022-11-09 15:35:00|27687.2|27680.2|27687.2|27680.2|27697.2|27690.2|27672.2|27665.2|302
1668008400000|2022-11-09 15:40:00|27689.7|27682.7|27667.2|27660.2|27697.2|27690.2|27652.2|27645.2|334
1668008700000|2022-11-09 15:45:00|27669.7|27662.7|27682.2|27675.2|27687.2|27680.2|27667.2|27660.2|243
1668009000000|2022-11-09 15:50:00|27679.7|27672.7|27662.2|27655.2|27682.2|27675.2|27662.2|27655.2|178
1668009300000|2022-11-09 15:55:00|27659.7|27652.7|27662.2|27655.2|27667.2|27660.2|27634.7|27627.7|342
1668009600000|2022-11-09 16:00:00|27659.7|27652.7|27667.2|27660.2|27682.2|27675.2|27657.2|27650.2|123
1668009900000|2022-11-09 16:05:00|27672.2|27665.2|27687.2|27680.2|27697.2|27690.2|27657.2|27650.2|200
1668010200000|2022-11-09 16:10:00|27684.7|27677.7|27689.7|27682.7|27697.2|27690.2|27677.2|27670.2|133
1668010500000|2022-11-09 16:15:00|27692.2|27685.2|27692.2|27685.2|27702.2|27695.2|27687.2|27680.2|164
1668010800000|2022-11-09 16:20:00|27697.2|27690.2|27677.2|27670.2|27697.2|27690.2|27667.2|27660.2|98
1668011100000|2022-11-09 16:25:00|27682.2|27675.2|27692.2|27685.2|27704.7|27697.7|27682.2|27675.2|209
1668011400000|2022-11-09 16:30:00|27689.7|27682.7|27677.2|27670.2|27692.2|27685.2|27672.2|27665.2|179
1668011700000|2022-11-09 16:35:00|27682.2|27675.2|27687.2|27680.2|27687.2|27680.2|27672.2|27665.2|69
1668012000000|2022-11-09 16:40:00|27684.7|27677.7|27712.2|27705.2|27717.2|27710.2|27682.2|27675.2|193
1668012300000|2022-11-09 16:45:00|27707.2|27700.2|27702.2|27695.2|27717.2|27710.2|27702.2|27695.2|130
1668012600000|2022-11-09 16:50:00|27704.7|27697.7|27699.7|27692.7|27712.2|27705.2|27697.2|27690.2|42
1668012900000|2022-11-09 16:55:00|27697.2|27690.2|27677.2|27670.2|27702.2|27695.2|27674.7|27667.7|59
1668013200000|2022-11-09 17:00:00|27674.7|27667.7|27672.2|27665.2|27687.2|27680.2|27672.2|27665.2|52
1668013500000|2022-11-09 17:05:00|27674.7|27667.7|27667.2|27660.2|27677.2|27670.2|27654.7|27647.7|56
1668013800000|2022-11-09 17:10:00|27669.7|27662.7|27657.2|27650.2|27669.7|27662.7|27654.7|27647.7|51
1668014100000|2022-11-09 17:15:00|27654.7|27647.7|27662.2|27655.2|27667.2|27660.2|27644.7|27637.7|152
1668014400000|2022-11-09 17:20:00|27659.7|27652.7|27657.2|27650.2|27669.7|27662.7|27652.2|27645.2|55
1668014700000|2022-11-09 17:25:00|27652.2|27645.2|27647.2|27640.2|27659.7|27652.7|27637.2|27630.2|92
1668015000000|2022-11-09 17:30:00|27644.7|27637.7|27662.2|27655.2|27667.2|27660.2|27642.2|27635.2|45
1668015300000|2022-11-09 17:35:00|27659.7|27652.7|27637.2|27630.2|27662.2|27655.2|27637.2|27630.2|35
1668015600000|2022-11-09 17:40:00|27642.2|27635.2|27634.7|27627.7|27647.2|27640.2|27627.2|27620.2|116
1668015900000|2022-11-09 17:45:00|27632.2|27625.2|27647.2|27640.2|27647.2|27640.2|27632.2|27625.2|48
1668016200000|2022-11-09 17:50:00|27644.7|27637.7|27647.2|27640.2|27657.2|27650.2|27642.2|27635.2|67
1668016500000|2022-11-09 17:55:00|27644.7|27637.7|27652.2|27645.2|27652.2|27645.2|27637.2|27630.2|47
1668016800000|2022-11-09 18:00:00|27649.7|27642.7|27637.2|27630.2|27659.7|27652.7|27622.2|27615.2|287
1668017100000|2022-11-09 18:05:00|27639.7|27632.7|27637.2|27630.2|27642.2|27635.2|27624.7|27617.7|81
1668017400000|2022-11-09 18:10:00|27639.7|27632.7|27632.2|27625.2|27639.7|27632.7|27617.2|27610.2|151
1668017700000|2022-11-09 18:15:00|27634.7|27627.7|27627.2|27620.2|27637.2|27630.2|27624.7|27617.7|41
1668018000000|2022-11-09 18:20:00|27629.7|27622.7|27617.2|27610.2|27632.2|27625.2|27617.2|27610.2|31
1668018300000|2022-11-09 18:25:00|27612.2|27605.2|27607.2|27600.2|27622.2|27615.2|27602.2|27595.2|96
1668018600000|2022-11-09 18:30:00|27602.2|27595.2|27577.2|27570.2|27602.2|27595.2|27577.2|27570.2|252
1668018900000|2022-11-09 18:35:00|27574.7|27567.7|27567.2|27560.2|27577.2|27570.2|27562.2|27555.2|167
1668019200000|2022-11-09 18:40:00|27562.2|27555.2|27574.7|27567.7|27582.2|27575.2|27562.2|27555.2|139
1668019500000|2022-11-09 18:45:00|27572.2|27565.2|27567.2|27560.2|27577.2|27570.2|27557.2|27550.2|116
1668019800000|2022-11-09 18:50:00|27564.7|27557.7|27562.2|27555.2|27567.2|27560.2|27559.7|27552.7|111
1668020100000|2022-11-09 18:55:00|27559.7|27552.7|27572.2|27565.2|27574.7|27567.7|27552.2|27545.2|94
1668020400000|2022-11-09 19:00:00|27577.2|27570.2|27582.2|27575.2|27582.2|27575.2|27567.2|27560.2|92
1668020700000|2022-11-09 19:05:00|27579.7|27572.7|27592.2|27585.2|27597.2|27590.2|27572.2|27565.2|144
1668021000000|2022-11-09 19:10:00|27594.7|27587.7|27604.7|27597.7|27607.2|27600.2|27587.2|27580.2|72
1668021300000|2022-11-09 19:15:00|27602.2|27595.2|27602.2|27595.2|27604.7|27597.7|27592.2|27585.2|75
1668021600000|2022-11-09 19:20:00|27604.7|27597.7|27582.2|27575.2|27607.2|27600.2|27577.2|27570.2|152
1668021900000|2022-11-09 19:25:00|27584.7|27577.7|27587.2|27580.2|27597.2|27590.2|27582.2|27575.2|39
1668022200000|2022-11-09 19:30:00|27584.7|27577.7|27557.2|27550.2|27587.2|27580.2|27552.2|27545.2|147
1668022500000|2022-11-09 19:35:00|27559.7|27552.7|27547.2|27540.2|27562.2|27555.2|27547.2|27540.2|71
1668022800000|2022-11-09 19:40:00|27544.7|27537.7|27554.7|27547.7|27562.2|27555.2|27542.2|27535.2|95
1668023100000|2022-11-09 19:45:00|27552.2|27545.2|27537.2|27530.2|27559.7|27552.7|27532.2|27525.2|88
1668023400000|2022-11-09 19:50:00|27534.7|27527.7|27534.7|27527.7|27542.2|27535.2|27522.2|27515.2|91
1668023700000|2022-11-09 19:55:00|27532.2|27525.2|27534.7|27527.7|27537.2|27530.2|27527.2|27520.2|26
1668024000000|2022-11-09 20:00:00|27532.2|27525.2|27554.7|27547.7|27557.2|27550.2|27527.2|27520.2|78
1668024300000|2022-11-09 20:05:00|27557.2|27550.2|27572.2|27565.2|27579.7|27572.7|27552.2|27545.2|134
1668024600000|2022-11-09 20:10:00|27569.7|27562.7|27557.2|27550.2|27572.2|27565.2|27554.7|27547.7|71
1668024900000|2022-11-09 20:15:00|27554.7|27547.7|27557.2|27550.2|27562.2|27555.2|27552.2|27545.2|64
1668025200000|2022-11-09 20:20:00|27554.7|27547.7|27537.2|27530.2|27557.2|27550.2|27537.2|27530.2|47
1668025500000|2022-11-09 20:25:00|27539.7|27532.7|27544.7|27537.7|27547.2|27540.2|27537.2|27530.2|132
1668025800000|2022-11-09 20:30:00|27547.2|27540.2|27557.2|27550.2|27557.2|27550.2|27542.2|27535.2|735
1668026100000|2022-11-09 20:35:00|27554.7|27547.7|27547.2|27540.2|27557.2|27550.2|27542.2|27535.2|103
1668026400000|2022-11-09 20:40:00|27544.7|27537.7|27542.2|27535.2|27557.2|27550.2|27542.2|27535.2|530
1668026700000|2022-11-09 20:45:00|27547.2|27540.2|27532.2|27525.2|27549.7|27542.7|27522.2|27515.2|160
1668027000000|2022-11-09 20:50:00|27537.2|27530.2|27537.2|27530.2|27549.7|27542.7|27532.2|27525.2|319
1668027300000|2022-11-09 20:55:00|27532.2|27525.2|27524.7|27517.7|27544.7|27537.7|27519.7|27512.7|353
1668027600000|2022-11-09 21:00:00|27527.2|27520.2|27544.7|27537.7|27547.2|27540.2|27522.2|27515.2|40
1668027900000|2022-11-09 21:05:00|27547.2|27540.2|27539.7|27532.7|27547.2|27540.2|27537.2|27530.2|29
1668028200000|2022-11-09 21:10:00|27537.2|27530.2|27542.2|27535.2|27544.7|27537.7|27537.2|27530.2|27
1668028500000|2022-11-09 21:15:00|27539.7|27532.7|27539.7|27532.7|27544.7|27537.7|27534.7|27527.7|27
1668028800000|2022-11-09 21:20:00|27542.2|27535.2|27549.7|27542.7|27552.2|27545.2|27539.7|27532.7|39
1668029100000|2022-11-09 21:25:00|27552.2|27545.2|27549.7|27542.7|27552.2|27545.2|27549.7|27542.7|19
1668029400000|2022-11-09 21:30:00|27552.2|27545.2|27549.7|27542.7|27552.2|27545.2|27549.7|27542.7|5
1668029700000|2022-11-09 21:35:00|27547.2|27540.2|27544.7|27537.7|27547.2|27540.2|27544.7|27537.7|8
1668030000000|2022-11-09 21:40:00|27547.2|27540.2|27544.7|27537.7|27547.2|27540.2|27542.2|27535.2|18
1668030300000|2022-11-09 21:45:00|27547.2|27540.2|27554.7|27547.7|27554.7|27547.7|27547.2|27540.2|3
1668030600000|2022-11-09 21:50:00|27557.2|27550.2|27554.7|27547.7|27557.2|27550.2|27554.7|27547.7|4
1668030900000|2022-11-09 21:55:00|27557.2|27550.2|27567.5|27537.5|27567.6|27550.2|27552.2|27535.6|20
1668031200000|2022-11-09 22:00:00|27565.6|27535.6|27563.6|27533.6|27568.9|27538.9|27563.6|27533.6|0
1668031500000|2022-11-09 22:05:00|27563|27533|27558.8|27528.8|27563.6|27533.6|27558.2|27528.2|0
1668031800000|2022-11-09 22:10:00|27558|27528|27554.4|27524.4|27558.8|27528.8|27551.4|27521.4|0
1668032100000|2022-11-09 22:15:00|27554.7|27524.7|27552.6|27522.6|27554.7|27524.7|27552.6|27522.6|0
1668032400000|2022-11-09 22:20:00|27552.5|27522.5|27553|27523|27553|27523|27552.2|27522.2|0
1668032700000|2022-11-09 22:25:00|27551.1|27521.1|27550.9|27520.9|27552.6|27522.6|27550.2|27520.2|0
1668033000000|2022-11-09 22:30:00|27551|27521|27553.8|27523.8|27553.8|27523.8|27551|27521|0
1668033300000|2022-11-09 22:35:00|27553.6|27523.6|27553.4|27523.4|27553.6|27523.6|27553.4|27523.4|0
1668033600000|2022-11-09 22:40:00|27552.5|27522.5|27550.5|27520.5|27552.5|27522.5|27550.5|27520.5|0
1668033900000|2022-11-09 22:45:00|27550.8|27520.8|27546.3|27516.3|27551.3|27521.3|27546.1|27516.1|0
1668034200000|2022-11-09 22:50:00|27547.3|27517.3|27550.8|27520.8|27551.6|27521.6|27547.2|27517.2|0
1668034500000|2022-11-09 22:55:00|27552.9|27522.9|27568.9|27538.9|27568.9|27538.9|27552.6|27522.6|0
1668034800000|2022-11-09 23:00:00|27573|27543|27543.7|27528.7|27587.1|27557.1|27543.7|27528.7|119
1668035100000|2022-11-09 23:05:00|27548.7|27533.7|27543.7|27528.7|27548.7|27533.7|27543.7|27528.7|3
1668035400000|2022-11-09 23:10:00|27541.2|27526.2|27536.2|27521.2|27543.7|27528.7|27536.2|27521.2|4
1668035700000|2022-11-09 23:15:00|27538.7|27523.7|27538.7|27523.7|27538.7|27523.7|27538.7|27523.7|4
1668036000000|2022-11-09 23:20:00|27541.2|27526.2|27538.7|27523.7|27543.7|27528.7|27538.7|27523.7|3
1668036300000|2022-11-09 23:25:00|27541.2|27526.2|27543.7|27528.7|27546.2|27531.2|27538.7|27523.7|8
1668036600000|2022-11-09 23:30:00|27538.7|27523.7|27502.2|27495.2|27538.7|27523.7|27482.2|27475.2|18467
1668036900000|2022-11-09 23:35:00|27499.7|27492.7|27477.2|27470.2|27502.2|27495.2|27477.2|27470.2|175
1668037200000|2022-11-09 23:40:00|27472.2|27465.2|27477.2|27470.2|27482.2|27475.2|27457.2|27450.2|393
1668037500000|2022-11-09 23:45:00|27474.7|27467.7|27469.7|27462.7|27484.7|27477.7|27457.2|27450.2|565
1668037800000|2022-11-09 23:50:00|27472.2|27465.2|27442.2|27435.2|27477.2|27470.2|27429.7|27422.7|700
1668038100000|2022-11-09 23:55:00|27437.2|27430.2|27444.7|27437.7|27452.2|27445.2|27427.2|27420.2|239
1668038400000|2022-11-10 00:00:00|27442.2|27435.2|27417.2|27410.2|27447.2|27440.2|27402.2|27395.2|1155
1668038700000|2022-11-10 00:05:00|27414.7|27407.7|27467.2|27460.2|27467.2|27460.2|27412.2|27405.2|633
1668039000000|2022-11-10 00:10:00|27472.2|27465.2|27432.2|27425.2|27477.2|27470.2|27432.2|27425.2|861
1668039300000|2022-11-10 00:15:00|27437.2|27430.2|27437.2|27430.2|27462.2|27455.2|27437.2|27430.2|733
1668039600000|2022-11-10 00:20:00|27439.7|27432.7|27437.2|27430.2|27467.2|27460.2|27432.2|27425.2|513
1668039900000|2022-11-10 00:25:00|27432.2|27425.2|27447.2|27440.2|27452.2|27445.2|27422.2|27415.2|585
1668040200000|2022-11-10 00:30:00|27442.2|27435.2|27382.2|27375.2|27452.2|27445.2|27372.2|27365.2|983
1668040500000|2022-11-10 00:35:00|27384.7|27377.7|27397.2|27390.2|27397.2|27390.2|27362.2|27355.2|652
1668040800000|2022-11-10 00:40:00|27394.7|27387.7|27392.2|27385.2|27397.2|27390.2|27382.2|27375.2|567
1668041100000|2022-11-10 00:45:00|27394.7|27387.7|27397.2|27390.2|27402.2|27395.2|27377.2|27370.2|489
1668041400000|2022-11-10 00:50:00|27392.2|27385.2|27402.2|27395.2|27407.2|27400.2|27382.2|27375.2|329
1668041700000|2022-11-10 00:55:00|27399.7|27392.7|27397.2|27390.2|27402.2|27395.2|27387.2|27380.2|249
1668042000000|2022-11-10 01:00:00|27392.2|27385.2|27407.2|27400.2|27407.2|27400.2|27392.2|27385.2|500
1668042300000|2022-11-10 01:05:00|27412.2|27405.2|27422.2|27415.2|27442.2|27435.2|27412.2|27405.2|453
1668042600000|2022-11-10 01:10:00|27417.2|27410.2|27442.2|27435.2|27442.2|27435.2|27407.2|27400.2|283
1668042900000|2022-11-10 01:15:00|27437.2|27430.2|27462.2|27455.2|27464.7|27457.7|27437.2|27430.2|385
1668043200000|2022-11-10 01:20:00|27457.2|27450.2|27452.2|27445.2|27457.2|27450.2|27437.2|27430.2|239
1668043500000|2022-11-10 01:25:00|27457.2|27450.2|27457.2|27450.2|27467.2|27460.2|27442.2|27435.2|254
1668043800000|2022-11-10 01:30:00|27452.2|27445.2|27447.2|27440.2|27462.2|27455.2|27432.2|27425.2|453
1668044100000|2022-11-10 01:35:00|27452.2|27445.2|27442.2|27435.2|27457.2|27450.2|27427.2|27420.2|399
1668044400000|2022-11-10 01:40:00|27439.7|27432.7|27452.2|27445.2|27454.7|27447.7|27437.2|27430.2|264
1668044700000|2022-11-10 01:45:00|27449.7|27442.7|27447.2|27440.2|27452.2|27445.2|27437.2|27430.2|199
1668045000000|2022-11-10 01:50:00|27444.7|27437.7|27472.2|27465.2|27477.2|27470.2|27432.2|27425.2|308
1668045300000|2022-11-10 01:55:00|27474.7|27467.7|27427.2|27420.2|27482.2|27475.2|27427.2|27420.2|217
1668045600000|2022-11-10 02:00:00|27429.7|27422.7|27422.2|27415.2|27432.2|27425.2|27412.2|27405.2|387
1668045900000|2022-11-10 02:05:00|27419.7|27412.7|27397.2|27390.2|27422.2|27415.2|27387.2|27380.2|450
1668046200000|2022-11-10 02:10:00|27394.7|27387.7|27392.2|27385.2|27402.2|27395.2|27387.2|27380.2|343
1668046500000|2022-11-10 02:15:00|27389.7|27382.7|27377.2|27370.2|27392.2|27385.2|27369.7|27362.7|363
1668046800000|2022-11-10 02:20:00|27379.7|27372.7|27382.2|27375.2|27392.2|27385.2|27369.7|27362.7|334
1668047100000|2022-11-10 02:25:00|27377.2|27370.2|27377.2|27370.2|27387.2|27380.2|27372.2|27365.2|134
1668047400000|2022-11-10 02:30:00|27372.2|27365.2|27379.7|27372.7|27384.7|27377.7|27372.2|27365.2|152
1668047700000|2022-11-10 02:35:00|27382.2|27375.2|27387.2|27380.2|27387.2|27380.2|27379.7|27372.7|142
1668048000000|2022-11-10 02:40:00|27384.7|27377.7|27402.2|27395.2|27404.7|27397.7|27382.2|27375.2|200
1668048300000|2022-11-10 02:45:00|27407.2|27400.2|27397.2|27390.2|27407.2|27400.2|27382.2|27375.2|209
1668048600000|2022-11-10 02:50:00|27394.7|27387.7|27392.2|27385.2|27397.2|27390.2|27387.2|27380.2|63
1668048900000|2022-11-10 02:55:00|27394.7|27387.7|27412.2|27405.2|27414.7|27407.7|27394.7|27387.7|77
1668049200000|2022-11-10 03:00:00|27407.2|27400.2|27422.2|27415.2|27422.2|27415.2|27404.7|27397.7|70
1668049500000|2022-11-10 03:05:00|27427.2|27420.2|27422.2|27415.2|27432.2|27425.2|27417.2|27410.2|124
1668049800000|2022-11-10 03:10:00|27424.7|27417.7|27422.2|27415.2|27427.2|27420.2|27417.2|27410.2|50
1668050100000|2022-11-10 03:15:00|27417.2|27410.2|27417.2|27410.2|27422.2|27415.2|27417.2|27410.2|80
1668050400000|2022-11-10 03:20:00|27419.7|27412.7|27422.2|27415.2|27432.2|27425.2|27417.2|27410.2|115
1668050700000|2022-11-10 03:25:00|27419.7|27412.7|27412.2|27405.2|27422.2|27415.2|27409.7|27402.7|154
1668051000000|2022-11-10 03:30:00|27417.2|27410.2|27417.2|27410.2|27422.2|27415.2|27402.2|27395.2|167
1668051300000|2022-11-10 03:35:00|27414.7|27407.7|27412.2|27405.2|27417.2|27410.2|27407.2|27400.2|103
1668051600000|2022-11-10 03:40:00|27417.2|27410.2|27422.2|27415.2|27422.2|27415.2|27409.7|27402.7|66
1668051900000|2022-11-10 03:45:00|27417.2|27410.2|27422.2|27415.2|27424.7|27417.7|27417.2|27410.2|122
1668052200000|2022-11-10 03:50:00|27417.2|27410.2|27422.2|27415.2|27422.2|27415.2|27407.2|27400.2|125
1668052500000|2022-11-10 03:55:00|27417.2|27410.2|27422.2|27415.2|27422.2|27415.2|27412.2|27405.2|173
1668052800000|2022-11-10 04:00:00|27424.7|27417.7|27417.2|27410.2|27427.2|27420.2|27417.2|27410.2|157
1668053100000|2022-11-10 04:05:00|27419.7|27412.7|27412.2|27405.2|27419.7|27412.7|27412.2|27405.2|43
1668053400000|2022-11-10 04:10:00|27409.7|27402.7|27407.2|27400.2|27412.2|27405.2|27407.2|27400.2|164
1668053700000|2022-11-10 04:15:00|27402.2|27395.2|27399.7|27392.7|27407.2|27400.2|27394.7|27387.7|231
1668054000000|2022-11-10 04:20:00|27402.2|27395.2|27412.2|27405.2|27412.2|27405.2|27397.2|27390.2|89
1668054300000|2022-11-10 04:25:00|27414.7|27407.7|27417.2|27410.2|27417.2|27410.2|27412.2|27405.2|128
1668054600000|2022-11-10 04:30:00|27422.2|27415.2|27422.2|27415.2|27422.2|27415.2|27422.2|27415.2|49
1668054900000|2022-11-10 04:35:00|27424.7|27417.7|27427.2|27420.2|27432.2|27425.2|27422.2|27415.2|181
1668055200000|2022-11-10 04:40:00|27432.2|27425.2|27432.2|27425.2|27432.2|27425.2|27427.2|27420.2|76
1668055500000|2022-11-10 04:45:00|27427.2|27420.2|27432.2|27425.2|27432.2|27425.2|27427.2|27420.2|150
1668055800000|2022-11-10 04:50:00|27434.7|27427.7|27437.2|27430.2|27442.2|27435.2|27432.2|27425.2|159
1668056100000|2022-11-10 04:55:00|27442.2|27435.2|27442.2|27435.2|27442.2|27435.2|27437.2|27430.2|202
1668056400000|2022-11-10 05:00:00|27437.2|27430.2|27432.2|27425.2|27442.2|27435.2|27427.2|27420.2|282
1668056700000|2022-11-10 05:05:00|27427.2|27420.2|27452.2|27445.2|27457.2|27450.2|27427.2|27420.2|339
1668057000000|2022-11-10 05:10:00|27454.7|27447.7|27442.2|27435.2|27462.2|27455.2|27437.2|27430.2|344
1668057300000|2022-11-10 05:15:00|27444.7|27437.7|27442.2|27435.2|27447.2|27440.2|27437.2|27430.2|137
1668057600000|2022-11-10 05:20:00|27444.7|27437.7|27437.2|27430.2|27444.7|27437.7|27437.2|27430.2|120
1668057900000|2022-11-10 05:25:00|27439.7|27432.7|27437.2|27430.2|27442.2|27435.2|27437.2|27430.2|154
1668058200000|2022-11-10 05:30:00|27432.2|27425.2|27432.2|27425.2|27437.2|27430.2|27432.2|27425.2|186
1668058500000|2022-11-10 05:35:00|27437.2|27430.2|27432.2|27425.2|27437.2|27430.2|27427.2|27420.2|218
1668058800000|2022-11-10 05:40:00|27437.2|27430.2|27442.2|27435.2|27442.2|27435.2|27432.2|27425.2|88
1668059100000|2022-11-10 05:45:00|27444.7|27437.7|27442.2|27435.2|27447.2|27440.2|27442.2|27435.2|77
1668059400000|2022-11-10 05:50:00|27437.2|27430.2|27437.2|27430.2|27447.2|27440.2|27432.2|27425.2|343
1668059700000|2022-11-10 05:55:00|27434.7|27427.7|27447.2|27440.2|27447.2|27440.2|27432.2|27425.2|666
1668060000000|2022-11-10 06:00:00|27442.2|27435.2|27417.2|27410.2|27442.2|27435.2|27412.2|27405.2|1475
1668060300000|2022-11-10 06:05:00|27419.7|27412.7|27402.2|27395.2|27422.2|27415.2|27402.2|27395.2|621
1668060600000|2022-11-10 06:10:00|27404.7|27397.7|27432.2|27425.2|27432.2|27425.2|27402.2|27395.2|632
1668060900000|2022-11-10 06:15:00|27437.2|27430.2|27432.2|27425.2|27437.2|27430.2|27427.2|27420.2|320
1668061200000|2022-11-10 06:20:00|27434.7|27427.7|27419.7|27412.7|27434.7|27427.7|27417.2|27410.2|191
1668061500000|2022-11-10 06:25:00|27422.2|27415.2|27422.2|27415.2|27427.2|27420.2|27419.7|27412.7|18
1668061800000|2022-11-10 06:30:00|27424.7|27417.7|27374.7|27367.7|27427.2|27420.2|27372.2|27365.2|722
1668062100000|2022-11-10 06:35:00|27372.2|27365.2|27377.2|27370.2|27377.2|27370.2|27372.2|27365.2|72
1668062400000|2022-11-10 06:40:00|27372.2|27365.2|27372.2|27365.2|27372.2|27365.2|27369.7|27362.7|14
1668062700000|2022-11-10 06:45:00|27374.7|27367.7|27372.2|27365.2|27379.7|27372.7|27372.2|27365.2|39
1668063000000|2022-11-10 06:50:00|27374.7|27367.7|27377.2|27370.2|27377.2|27370.2|27372.2|27365.2|35
1668063300000|2022-11-10 06:55:00|27379.7|27372.7|27384.7|27377.7|27392.2|27385.2|27379.7|27372.7|101
1668063600000|2022-11-10 07:00:00|27387.2|27380.2|27394.7|27387.7|27399.7|27392.7|27372.2|27365.2|205
1668063900000|2022-11-10 07:05:00|27397.2|27390.2|27394.7|27387.7|27407.2|27400.2|27392.2|27385.2|98
1668064200000|2022-11-10 07:10:00|27397.2|27390.2|27389.7|27382.7|27397.2|27390.2|27382.2|27375.2|13
1668064500000|2022-11-10 07:15:00|27387.2|27380.2|27399.7|27392.7|27407.2|27400.2|27387.2|27380.2|129
1668064800000|2022-11-10 07:20:00|27397.2|27390.2|27384.7|27377.7|27397.2|27390.2|27382.2|27375.2|21
1668065100000|2022-11-10 07:25:00|27387.2|27380.2|27382.2|27375.2|27392.2|27385.2|27377.2|27370.2|199
1668065400000|2022-11-10 07:30:00|27379.7|27372.7|27382.2|27375.2|27384.7|27377.7|27377.2|27370.2|267
1668065700000|2022-11-10 07:35:00|27384.7|27377.7|27392.2|27385.2|27397.2|27390.2|27384.7|27377.7|91
1668066000000|2022-11-10 07:40:00|27397.2|27390.2|27407.2|27400.2|27409.7|27402.7|27397.2|27390.2|44
1668066300000|2022-11-10 07:45:00|27404.7|27397.7|27407.2|27400.2|27407.2|27400.2|27402.2|27395.2|59
1668066600000|2022-11-10 07:50:00|27402.2|27395.2|27407.2|27400.2|27412.2|27405.2|27402.2|27395.2|59
1668066900000|2022-11-10 07:55:00|27404.7|27397.7|27407.2|27400.2|27407.2|27400.2|27402.2|27395.2|14
1668067200000|2022-11-10 08:00:00|27404.7|27397.7|27417.2|27410.2|27427.2|27420.2|27402.2|27395.2|264
1668067500000|2022-11-10 08:05:00|27414.7|27407.7|27434.7|27427.7|27437.2|27430.2|27414.7|27407.7|161
1668067800000|2022-11-10 08:10:00|27432.2|27425.2|27419.7|27412.7|27437.2|27430.2|27417.2|27410.2|117
1668068100000|2022-11-10 08:15:00|27417.2|27410.2|27442.2|27435.2|27442.2|27435.2|27417.2|27410.2|97
1668068400000|2022-11-10 08:20:00|27437.2|27430.2|27427.2|27420.2|27442.2|27435.2|27427.2|27420.2|83
1668068700000|2022-11-10 08:25:00|27432.2|27425.2|27437.2|27430.2|27447.2|27440.2|27427.2|27420.2|87
1668069000000|2022-11-10 08:30:00|27434.7|27427.7|27447.2|27440.2|27447.2|27440.2|27432.2|27425.2|48
1668069300000|2022-11-10 08:35:00|27444.7|27437.7|27457.2|27450.2|27457.2|27450.2|27442.2|27435.2|47
1668069600000|2022-11-10 08:40:00|27454.7|27447.7|27452.2|27445.2|27462.2|27455.2|27442.2|27435.2|122
1668069900000|2022-11-10 08:45:00|27449.7|27442.7|27434.7|27427.7|27452.2|27445.2|27432.2|27425.2|31
1668070200000|2022-11-10 08:50:00|27437.2|27430.2|27422.2|27415.2|27437.2|27430.2|27417.2|27410.2|120
1668070500000|2022-11-10 08:55:00|27424.7|27417.7|27412.2|27405.2|27432.2|27425.2|27412.2|27405.2|92
1668070800000|2022-11-10 09:00:00|27414.7|27407.7|27412.2|27405.2|27422.2|27415.2|27402.2|27395.2|161
1668071100000|2022-11-10 09:05:00|27409.7|27402.7|27419.7|27412.7|27427.2|27420.2|27407.2|27400.2|32
1668071400000|2022-11-10 09:10:00|27417.2|27410.2|27412.2|27405.2|27422.2|27415.2|27407.2|27400.2|53
1668071700000|2022-11-10 09:15:00|27414.7|27407.7|27412.2|27405.2|27422.2|27415.2|27407.2|27400.2|80
1668072000000|2022-11-10 09:20:00|27407.2|27400.2|27417.2|27410.2|27422.2|27415.2|27407.2|27400.2|172
1668072300000|2022-11-10 09:25:00|27414.7|27407.7|27412.2|27405.2|27417.2|27410.2|27407.2|27400.2|56
1668072600000|2022-11-10 09:30:00|27414.7|27407.7|27412.2|27405.2|27417.2|27410.2|27407.2|27400.2|57
1668072900000|2022-11-10 09:35:00|27414.7|27407.7|27427.2|27420.2|27427.2|27420.2|27412.2|27405.2|53
1668073200000|2022-11-10 09:40:00|27424.7|27417.7|27412.2|27405.2|27427.2|27420.2|27412.2|27405.2|61
1668073500000|2022-11-10 09:45:00|27414.7|27407.7|27417.2|27410.2|27422.2|27415.2|27412.2|27405.2|14
1668073800000|2022-11-10 09:50:00|27419.7|27412.7|27419.7|27412.7|27427.2|27420.2|27417.2|27410.2|22
1668074100000|2022-11-10 09:55:00|27422.2|27415.2|27417.2|27410.2|27422.2|27415.2|27414.7|27407.7|10
1668074400000|2022-11-10 10:00:00|27422.2|27415.2|27417.2|27410.2|27422.2|27415.2|27417.2|27410.2|23
1668074700000|2022-11-10 10:05:00|27419.7|27412.7|27417.2|27410.2|27422.2|27415.2|27412.2|27405.2|75
1668075000000|2022-11-10 10:10:00|27419.7|27412.7|27409.7|27402.7|27419.7|27412.7|27407.2|27400.2|45
1668075300000|2022-11-10 10:15:00|27407.2|27400.2|27402.2|27395.2|27412.2|27405.2|27394.7|27387.7|56
1668075600000|2022-11-10 10:20:00|27404.7|27397.7|27387.2|27380.2|27404.7|27397.7|27384.7|27377.7|86
1668075900000|2022-11-10 10:25:00|27389.7|27382.7|27394.7|27387.7|27397.2|27390.2|27377.2|27370.2|51
1668076200000|2022-11-10 10:30:00|27397.2|27390.2|27392.2|27385.2|27397.2|27390.2|27387.2|27380.2|23
1668076500000|2022-11-10 10:35:00|27387.2|27380.2|27387.2|27380.2|27387.2|27380.2|27382.2|27375.2|53
1668076800000|2022-11-10 10:40:00|27392.2|27385.2|27392.2|27385.2|27392.2|27385.2|27389.7|27382.7|32
1668077100000|2022-11-10 10:45:00|27387.2|27380.2|27382.2|27375.2|27392.2|27385.2|27382.2|27375.2|49
1668077400000|2022-11-10 10:50:00|27377.2|27370.2|27372.2|27365.2|27382.2|27375.2|27372.2|27365.2|58
1668077700000|2022-11-10 10:55:00|27374.7|27367.7|27417.2|27410.2|27419.7|27412.7|27374.7|27367.7|313
1668078000000|2022-11-10 11:00:00|27412.2|27405.2|27392.2|27385.2|27422.2|27415.2|27372.2|27365.2|524
1668078300000|2022-11-10 11:05:00|27394.7|27387.7|27397.2|27390.2|27399.7|27392.7|27387.2|27380.2|39
1668078600000|2022-11-10 11:10:00|27402.2|27395.2|27397.2|27390.2|27404.7|27397.7|27397.2|27390.2|44
1668078900000|2022-11-10 11:15:00|27399.7|27392.7|27397.2|27390.2|27407.2|27400.2|27389.7|27382.7|67
1668079200000|2022-11-10 11:20:00|27399.7|27392.7|27412.2|27405.2|27414.7|27407.7|27397.2|27390.2|132
1668079500000|2022-11-10 11:25:00|27414.7|27407.7|27407.2|27400.2|27422.2|27415.2|27407.2|27400.2|145
1668079800000|2022-11-10 11:30:00|27409.7|27402.7|27402.2|27395.2|27412.2|27405.2|27402.2|27395.2|19
1668080100000|2022-11-10 11:35:00|27404.7|27397.7|27412.2|27405.2|27412.2|27405.2|27397.2|27390.2|19
1668080400000|2022-11-10 11:40:00|27417.2|27410.2|27409.7|27402.7|27422.2|27415.2|27409.7|27402.7|104
1668080700000|2022-11-10 11:45:00|27412.2|27405.2|27407.2|27400.2|27417.2|27410.2|27407.2|27400.2|56
1668081000000|2022-11-10 11:50:00|27404.7|27397.7|27407.2|27400.2|27412.2|27405.2|27402.2|27395.2|19
1668081300000|2022-11-10 11:55:00|27404.7|27397.7|27402.2|27395.2|27407.2|27400.2|27397.2|27390.2|48
1668081600000|2022-11-10 12:00:00|27404.7|27397.7|27397.2|27390.2|27404.7|27397.7|27397.2|27390.2|82
1668081900000|2022-11-10 12:05:00|27399.7|27392.7|27397.2|27390.2|27404.7|27397.7|27397.2|27390.2|64
1668082200000|2022-11-10 12:10:00|27399.7|27392.7|27407.2|27400.2|27407.2|27400.2|27399.7|27392.7|79
1668082500000|2022-11-10 12:15:00|27402.2|27395.2|27402.2|27395.2|27404.7|27397.7|27397.2|27390.2|47
1668082800000|2022-11-10 12:20:00|27404.7|27397.7|27399.7|27392.7|27407.2|27400.2|27394.7|27387.7|50
1668083100000|2022-11-10 12:25:00|27397.2|27390.2|27387.2|27380.2|27402.2|27395.2|27384.7|27377.7|385
1668083400000|2022-11-10 12:30:00|27382.2|27375.2|27384.7|27377.7|27384.7|27377.7|27377.2|27370.2|65
1668083700000|2022-11-10 12:35:00|27382.2|27375.2|27382.2|27375.2|27387.2|27380.2|27382.2|27375.2|58
1668084000000|2022-11-10 12:40:00|27384.7|27377.7|27387.2|27380.2|27392.2|27385.2|27382.2|27375.2|87
1668084300000|2022-11-10 12:45:00|27384.7|27377.7|27392.2|27385.2|27392.2|27385.2|27382.2|27375.2|99
1668084600000|2022-11-10 12:50:00|27397.2|27390.2|27392.2|27385.2|27397.2|27390.2|27392.2|27385.2|115
1668084900000|2022-11-10 12:55:00|27394.7|27387.7|27407.2|27400.2|27407.2|27400.2|27392.2|27385.2|171
1668085200000|2022-11-10 13:00:00|27409.7|27402.7|27417.2|27410.2|27417.2|27410.2|27402.2|27395.2|132
1668085500000|2022-11-10 13:05:00|27412.2|27405.2|27417.2|27410.2|27417.2|27410.2|27412.2|27405.2|269
1668085800000|2022-11-10 13:10:00|27414.7|27407.7|27432.2|27425.2|27432.2|27425.2|27414.7|27407.7|190
1668086100000|2022-11-10 13:15:00|27429.7|27422.7|27427.2|27420.2|27432.2|27425.2|27422.2|27415.2|95
1668086400000|2022-11-10 13:20:00|27422.2|27415.2|27417.2|27410.2|27432.2|27425.2|27417.2|27410.2|98
1668086700000|2022-11-10 13:25:00|27422.2|27415.2|27404.7|27397.7|27422.2|27415.2|27399.7|27392.7|178
1668087000000|2022-11-10 13:30:00|27382.2|27375.2|27737.2|27730.2|27752.2|27745.2|27382.2|27375.2|3869
1668087300000|2022-11-10 13:35:00|27732.2|27725.2|27777.2|27770.2|27809.7|27802.7|27727.2|27720.2|1590
1668087600000|2022-11-10 13:40:00|27782.2|27775.2|27772.2|27765.2|27784.7|27777.7|27737.2|27730.2|807
1668087900000|2022-11-10 13:45:00|27769.7|27762.7|27787.2|27780.2|27787.2|27780.2|27762.2|27755.2|1166
1668088200000|2022-11-10 13:50:00|27784.7|27777.7|27777.2|27770.2|27787.2|27780.2|27767.2|27760.2|505
1668088500000|2022-11-10 13:55:00|27782.2|27775.2|27792.2|27785.2|27797.2|27790.2|27767.2|27760.2|387
1668088800000|2022-11-10 14:00:00|27794.7|27787.7|27782.2|27775.2|27802.2|27795.2|27782.2|27775.2|606
1668089100000|2022-11-10 14:05:00|27787.2|27780.2|27777.2|27770.2|27792.2|27785.2|27772.2|27765.2|283
1668089400000|2022-11-10 14:10:00|27779.7|27772.7|27787.2|27780.2|27794.7|27787.7|27777.2|27770.2|289
1668089700000|2022-11-10 14:15:00|27782.2|27775.2|27797.2|27790.2|27797.2|27790.2|27777.2|27770.2|283
1668090000000|2022-11-10 14:20:00|27802.2|27795.2|27847.2|27840.2|27847.2|27840.2|27797.2|27790.2|478
1668090300000|2022-11-10 14:25:00|27844.7|27837.7|27842.2|27835.2|27847.2|27840.2|27827.2|27820.2|352
1668090600000|2022-11-10 14:30:00|27839.7|27832.7|27787.2|27780.2|27847.2|27840.2|27779.7|27772.7|863
1668090900000|2022-11-10 14:35:00|27789.7|27782.7|27762.2|27755.2|27807.2|27800.2|27742.2|27735.2|824
1668091200000|2022-11-10 14:40:00|27764.7|27757.7|27742.2|27735.2|27772.2|27765.2|27717.2|27710.2|474
1668091500000|2022-11-10 14:45:00|27747.2|27740.2|27767.2|27760.2|27767.2|27760.2|27732.2|27725.2|463
1668091800000|2022-11-10 14:50:00|27772.2|27765.2|27777.2|27770.2|27787.2|27780.2|27757.2|27750.2|526
1668092100000|2022-11-10 14:55:00|27782.2|27775.2|27827.2|27820.2|27827.2|27820.2|27782.2|27775.2|343
1668092400000|2022-11-10 15:00:00|27832.2|27825.2|27837.2|27830.2|27842.2|27835.2|27822.2|27815.2|561
1668092700000|2022-11-10 15:05:00|27834.7|27827.7|27847.2|27840.2|27862.2|27855.2|27829.7|27822.7|364
1668093000000|2022-11-10 15:10:00|27849.7|27842.7|27834.7|27827.7|27862.2|27855.2|27822.2|27815.2|505
1668093300000|2022-11-10 15:15:00|27837.2|27830.2|27842.2|27835.2|27852.2|27845.2|27827.2|27820.2|239
1668093600000|2022-11-10 15:20:00|27837.2|27830.2|27867.2|27860.2|27872.2|27865.2|27829.7|27822.7|349
1668093900000|2022-11-10 15:25:00|27862.2|27855.2|27872.2|27865.2|27872.2|27865.2|27847.2|27840.2|134
1668094200000|2022-11-10 15:30:00|27877.2|27870.2|27847.2|27840.2|27877.2|27870.2|27847.2|27840.2|235
1668094500000|2022-11-10 15:35:00|27852.2|27845.2|27817.2|27810.2|27857.2|27850.2|27817.2|27810.2|213
1668094800000|2022-11-10 15:40:00|27812.2|27805.2|27834.7|27827.7|27847.2|27840.2|27812.2|27805.2|248
1668095100000|2022-11-10 15:45:00|27832.2|27825.2|27857.2|27850.2|27857.2|27850.2|27822.2|27815.2|354
1668095400000|2022-11-10 15:50:00|27852.2|27845.2|27849.7|27842.7|27862.2|27855.2|27847.2|27840.2|178
1668095700000|2022-11-10 15:55:00|27847.2|27840.2|27852.2|27845.2|27867.2|27860.2|27837.2|27830.2|157
1668096000000|2022-11-10 16:00:00|27854.7|27847.7|27847.2|27840.2|27867.2|27860.2|27842.2|27835.2|184
1668096300000|2022-11-10 16:05:00|27852.2|27845.2|27837.2|27830.2|27862.2|27855.2|27837.2|27830.2|368
1668096600000|2022-11-10 16:10:00|27839.7|27832.7|27862.2|27855.2|27864.7|27857.7|27837.2|27830.2|190
1668096900000|2022-11-10 16:15:00|27864.7|27857.7|27859.7|27852.7|27864.7|27857.7|27842.2|27835.2|293
1668097200000|2022-11-10 16:20:00|27862.2|27855.2|27879.7|27872.7|27887.2|27880.2|27857.2|27850.2|544
1668097500000|2022-11-10 16:25:00|27877.2|27870.2|27882.2|27875.2|27882.2|27875.2|27872.2|27865.2|414
1668097800000|2022-11-10 16:30:00|27887.2|27880.2|27892.2|27885.2|27902.2|27895.2|27882.2|27875.2|283
1668098100000|2022-11-10 16:35:00|27887.2|27880.2|27904.7|27897.7|27907.2|27900.2|27882.2|27875.2|175
1668098400000|2022-11-10 16:40:00|27902.2|27895.2|27882.2|27875.2|27907.2|27900.2|27882.2|27875.2|122
1668098700000|2022-11-10 16:45:00|27884.7|27877.7|27897.2|27890.2|27897.2|27890.2|27882.2|27875.2|50
1668099000000|2022-11-10 16:50:00|27902.2|27895.2|27897.2|27890.2|27904.7|27897.7|27892.2|27885.2|142
1668099300000|2022-11-10 16:55:00|27899.7|27892.7|27902.2|27895.2|27907.2|27900.2|27897.2|27890.2|171
1668099600000|2022-11-10 17:00:00|27899.7|27892.7|27897.2|27890.2|27902.2|27895.2|27882.2|27875.2|366
1668099900000|2022-11-10 17:05:00|27892.2|27885.2|27887.2|27880.2|27897.2|27890.2|27874.7|27867.7|146
1668100200000|2022-11-10 17:10:00|27892.2|27885.2|27884.7|27877.7|27892.2|27885.2|27882.2|27875.2|89
1668100500000|2022-11-10 17:15:00|27887.2|27880.2|27912.2|27905.2|27912.2|27905.2|27887.2|27880.2|411
1668100800000|2022-11-10 17:20:00|27907.2|27900.2|27897.2|27890.2|27907.2|27900.2|27892.2|27885.2|107
1668101100000|2022-11-10 17:25:00|27894.7|27887.7|27892.2|27885.2|27897.2|27890.2|27887.2|27880.2|66
1668101400000|2022-11-10 17:30:00|27889.7|27882.7|27887.2|27880.2|27892.2|27885.2|27867.2|27860.2|247
1668101700000|2022-11-10 17:35:00|27884.7|27877.7|27872.2|27865.2|27892.2|27885.2|27872.2|27865.2|137
1668102000000|2022-11-10 17:40:00|27874.7|27867.7|27887.2|27880.2|27887.2|27880.2|27862.2|27855.2|180
1668102300000|2022-11-10 17:45:00|27884.7|27877.7|27867.2|27860.2|27887.2|27880.2|27857.2|27850.2|206
1668102600000|2022-11-10 17:50:00|27869.7|27862.7|27857.2|27850.2|27877.2|27870.2|27852.2|27845.2|151
1668102900000|2022-11-10 17:55:00|27852.2|27845.2|27847.2|27840.2|27864.7|27857.7|27847.2|27840.2|165
1668103200000|2022-11-10 18:00:00|27852.2|27845.2|27882.2|27875.2|27887.2|27880.2|27847.2|27840.2|277
1668103500000|2022-11-10 18:05:00|27877.2|27870.2|27877.2|27870.2|27889.7|27882.7|27872.2|27865.2|84
1668103800000|2022-11-10 18:10:00|27879.7|27872.7|27897.2|27890.2|27897.2|27890.2|27872.2|27865.2|216
1668104100000|2022-11-10 18:15:00|27894.7|27887.7|27897.2|27890.2|27902.2|27895.2|27887.2|27880.2|128
1668104400000|2022-11-10 18:20:00|27894.7|27887.7|27887.2|27880.2|27902.2|27895.2|27877.2|27870.2|78
1668104700000|2022-11-10 18:25:00|27882.2|27875.2|27902.2|27895.2|27907.2|27900.2|27882.2|27875.2|114
1668105000000|2022-11-10 18:30:00|27904.7|27897.7|27897.2|27890.2|27907.2|27900.2|27882.2|27875.2|136
1668105300000|2022-11-10 18:35:00|27894.7|27887.7|27907.2|27900.2|27912.2|27905.2|27892.2|27885.2|128
1668105600000|2022-11-10 18:40:00|27902.2|27895.2|27912.2|27905.2|27917.2|27910.2|27902.2|27895.2|178
1668105900000|2022-11-10 18:45:00|27914.7|27907.7|27922.2|27915.2|27927.2|27920.2|27912.2|27905.2|155
1668106200000|2022-11-10 18:50:00|27927.2|27920.2|27924.7|27917.7|27927.2|27920.2|27912.2|27905.2|196
1668106500000|2022-11-10 18:55:00|27927.2|27920.2|27922.2|27915.2|27932.2|27925.2|27917.2|27910.2|63
1668106800000|2022-11-10 19:00:00|27924.7|27917.7|27932.2|27925.2|27937.2|27930.2|27922.2|27915.2|76
1668107100000|2022-11-10 19:05:00|27929.7|27922.7|27927.2|27920.2|27932.2|27925.2|27922.2|27915.2|77
1668107400000|2022-11-10 19:10:00|27924.7|27917.7|27927.2|27920.2|27927.2|27920.2|27922.2|27915.2|55
1668107700000|2022-11-10 19:15:00|27922.2|27915.2|27917.2|27910.2|27932.2|27925.2|27917.2|27910.2|50
1668108000000|2022-11-10 19:20:00|27912.2|27905.2|27922.2|27915.2|27922.2|27915.2|27912.2|27905.2|48
1668108300000|2022-11-10 19:25:00|27927.2|27920.2|27932.2|27925.2|27937.2|27930.2|27924.7|27917.7|45
1668108600000|2022-11-10 19:30:00|27929.7|27922.7|27927.2|27920.2|27932.2|27925.2|27919.7|27912.7|49
1668108900000|2022-11-10 19:35:00|27924.7|27917.7|27922.2|27915.2|27927.2|27920.2|27917.2|27910.2|69
1668109200000|2022-11-10 19:40:00|27917.2|27910.2|27922.2|27915.2|27927.2|27920.2|27912.2|27905.2|151
1668109500000|2022-11-10 19:45:00|27919.7|27912.7|27922.2|27915.2|27927.2|27920.2|27917.2|27910.2|147
1668109800000|2022-11-10 19:50:00|27919.7|27912.7|27942.2|27935.2|27942.2|27935.2|27917.2|27910.2|81
1668110100000|2022-11-10 19:55:00|27937.2|27930.2|27939.7|27932.7|27942.2|27935.2|27937.2|27930.2|111
1668110400000|2022-11-10 20:00:00|27937.2|27930.2|27922.2|27915.2|27944.7|27937.7|27922.2|27915.2|234
1668110700000|2022-11-10 20:05:00|27927.2|27920.2|27937.2|27930.2|27942.2|27935.2|27927.2|27920.2|185
1668111000000|2022-11-10 20:10:00|27942.2|27935.2|27947.2|27940.2|27947.2|27940.2|27937.2|27930.2|135
1668111300000|2022-11-10 20:15:00|27944.7|27937.7|27937.2|27930.2|27952.2|27945.2|27937.2|27930.2|116
1668111600000|2022-11-10 20:20:00|27934.7|27927.7|27947.2|27940.2|27947.2|27940.2|27932.2|27925.2|100
1668111900000|2022-11-10 20:25:00|27942.2|27935.2|27947.2|27940.2|27952.2|27945.2|27937.2|27930.2|199
1668112200000|2022-11-10 20:30:00|27949.7|27942.7|27942.2|27935.2|27952.2|27945.2|27937.2|27930.2|204
1668112500000|2022-11-10 20:35:00|27939.7|27932.7|27942.2|27935.2|27947.2|27940.2|27937.2|27930.2|315
1668112800000|2022-11-10 20:40:00|27944.7|27937.7|27942.2|27935.2|27947.2|27940.2|27922.2|27915.2|913
1668113100000|2022-11-10 20:45:00|27939.7|27932.7|27947.2|27940.2|27947.2|27940.2|27934.7|27927.7|123
1668113400000|2022-11-10 20:50:00|27952.2|27945.2|27967.2|27960.2|27969.7|27962.7|27947.2|27940.2|478
1668113700000|2022-11-10 20:55:00|27969.7|27962.7|27977.2|27970.2|27989.7|27982.7|27962.2|27955.2|603
1668114000000|2022-11-10 21:00:00|27972.2|27965.2|27977.2|27970.2|27982.2|27975.2|27964.7|27957.7|233
1668114300000|2022-11-10 21:05:00|27982.2|27975.2|27972.2|27965.2|27987.2|27980.2|27972.2|27965.2|110
1668114600000|2022-11-10 21:10:00|27974.7|27967.7|27962.2|27955.2|27977.2|27970.2|27962.2|27955.2|35
1668114900000|2022-11-10 21:15:00|27959.7|27952.7|27969.7|27962.7|27969.7|27962.7|27959.7|27952.7|35
1668115200000|2022-11-10 21:20:00|27964.7|27957.7|27984.7|27977.7|27987.2|27980.2|27962.2|27955.2|59
1668115500000|2022-11-10 21:25:00|27987.2|27980.2|27979.7|27972.7|27989.7|27982.7|27977.2|27970.2|62
1668115800000|2022-11-10 21:30:00|27982.2|27975.2|27987.2|27980.2|27987.2|27980.2|27979.7|27972.7|3
1668116400000|2022-11-10 21:40:00|27984.7|27977.7|27989.7|27982.7|27989.7|27982.7|27984.7|27977.7|23
1668116700000|2022-11-10 21:45:00|27992.2|27985.2|27987.2|27980.2|27992.2|27985.2|27987.2|27980.2|1
1668117000000|2022-11-10 21:50:00|27989.7|27982.7|27992.2|27985.2|27992.2|27985.2|27989.7|27982.7|10
1668117300000|2022-11-10 21:55:00|27989.7|27982.7|28004.5|27974.5|28004.5|27985.2|27987.2|27973.1|23
1668117600000|2022-11-10 22:00:00|28005.4|27975.4|28013.4|27983.4|28013.4|27983.4|28002.7|27972.7|0
1668117900000|2022-11-10 22:05:00|28015.2|27985.2|28018.9|27988.9|28020.5|27990.5|28015.1|27985.1|0
1668118200000|2022-11-10 22:10:00|28018.8|27988.8|28033.8|28003.8|28034.8|28004.8|28018.8|27988.8|0
1668118500000|2022-11-10 22:15:00|28034|28004|28043.7|28013.7|28044.3|28014.3|28033.3|28003.3|0
1668118800000|2022-11-10 22:20:00|28043.6|28013.6|28035.4|28005.4|28044.6|28014.6|28035.4|28005.4|0
1668119100000|2022-11-10 22:25:00|28036.6|28006.6|28032.3|28002.3|28036.6|28006.6|28032.3|28002.3|0
1668119400000|2022-11-10 22:30:00|28032.7|28002.7|28034.8|28004.8|28035.6|28005.6|28032.4|28002.4|0
1668119700000|2022-11-10 22:35:00|28034.7|28004.7|28042.1|28012.1|28043|28013|28034.7|28004.7|0
1668120000000|2022-11-10 22:40:00|28042.9|28012.9|28041.1|28011.1|28043.8|28013.8|28041.1|28011.1|0
1668120300000|2022-11-10 22:45:00|28041|28011|28033.9|28003.9|28041.3|28011.3|28033.9|28003.9|0
1668120600000|2022-11-10 22:50:00|28033.8|28003.8|28035.9|28005.9|28038.5|28008.5|28032.5|28002.5|0
1668120900000|2022-11-10 22:55:00|28036.3|28006.3|28035.5|28005.5|28037|28007|28033.6|28003.6|0
1668121200000|2022-11-10 23:00:00|28034.8|28004.8|28008.7|27993.7|28034.8|28004.8|27988.7|27973.7|133
1668121500000|2022-11-10 23:05:00|28011.2|27996.2|28048.7|28033.7|28053.7|28038.7|28011.2|27996.2|228
1668121800000|2022-11-10 23:10:00|28046.2|28031.2|28041.2|28026.2|28051.2|28036.2|28036.2|28021.2|143
1668122100000|2022-11-10 23:15:00|28046.2|28031.2|28046.2|28031.2|28053.7|28038.7|28041.2|28026.2|126
1668122400000|2022-11-10 23:20:00|28041.2|28026.2|28046.2|28031.2|28046.2|28031.2|28038.7|28023.7|31
1668122700000|2022-11-10 23:25:00|28043.7|28028.7|28041.2|28026.2|28046.2|28031.2|28036.2|28021.2|18
1668123000000|2022-11-10 23:30:00|28043.7|28028.7|28062.2|28055.2|28067.2|28060.2|28041.2|28026.2|27158
1668123300000|2022-11-10 23:35:00|28057.2|28050.2|28052.2|28045.2|28062.2|28055.2|28047.2|28040.2|211
1668123600000|2022-11-10 23:40:00|28057.2|28050.2|28064.7|28057.7|28077.2|28070.2|28047.2|28040.2|451
1668123900000|2022-11-10 23:45:00|28062.2|28055.2|28084.7|28077.7|28092.2|28085.2|28047.2|28040.2|693
1668124200000|2022-11-10 23:50:00|28082.2|28075.2|28137.2|28130.2|28139.7|28132.7|28067.2|28060.2|644
1668124500000|2022-11-10 23:55:00|28134.7|28127.7|28149.7|28142.7|28177.2|28170.2|28132.2|28125.2|820
1668124800000|2022-11-11 00:00:00|28159.7|28152.7|28139.7|28132.7|28184.7|28177.7|28122.2|28115.2|2340
1668125100000|2022-11-11 00:05:00|28137.2|28130.2|28124.7|28117.7|28157.2|28150.2|28122.2|28115.2|1088
1668125400000|2022-11-11 00:10:00|28127.2|28120.2|28099.7|28092.7|28127.2|28120.2|28092.2|28085.2|1575
1668125700000|2022-11-11 00:15:00|28102.2|28095.2|28122.2|28115.2|28147.2|28140.2|28097.2|28090.2|2378
1668126000000|2022-11-11 00:20:00|28124.7|28117.7|28152.2|28145.2|28157.2|28150.2|28122.2|28115.2|1012
1668126300000|2022-11-11 00:25:00|28149.7|28142.7|28167.2|28160.2|28172.2|28165.2|28147.2|28140.2|934
1668126600000|2022-11-11 00:30:00|28169.7|28162.7|28177.2|28170.2|28192.2|28185.2|28157.2|28150.2|1302
1668126900000|2022-11-11 00:35:00|28182.2|28175.2|28167.2|28160.2|28187.2|28180.2|28162.2|28155.2|819
1668127200000|2022-11-11 00:40:00|28172.2|28165.2|28157.2|28150.2|28172.2|28165.2|28147.2|28140.2|439
1668127500000|2022-11-11 00:45:00|28159.7|28152.7|28167.2|28160.2|28167.2|28160.2|28147.2|28140.2|503
1668127800000|2022-11-11 00:50:00|28164.7|28157.7|28182.2|28175.2|28182.2|28175.2|28164.7|28157.7|633
1668128100000|2022-11-11 00:55:00|28187.2|28180.2|28222.2|28215.2|28222.2|28215.2|28182.2|28175.2|1263
1668128400000|2022-11-11 01:00:00|28227.2|28220.2|28259.7|28252.7|28262.2|28255.2|28217.2|28210.2|1201
1668128700000|2022-11-11 01:05:00|28262.2|28255.2|28262.2|28255.2|28267.2|28260.2|28247.2|28240.2|939
1668129000000|2022-11-11 01:10:00|28259.7|28252.7|28272.2|28265.2|28272.2|28265.2|28252.2|28245.2|614
1668129300000|2022-11-11 01:15:00|28274.7|28267.7|28292.2|28285.2|28329.7|28322.7|28272.2|28265.2|1536
1668129600000|2022-11-11 01:20:00|28294.7|28287.7|28322.2|28315.2|28334.7|28327.7|28294.7|28287.7|1061
1668129900000|2022-11-11 01:25:00|28327.2|28320.2|28292.2|28285.2|28327.2|28320.2|28282.2|28275.2|512
1668130200000|2022-11-11 01:30:00|28287.2|28280.2|28267.2|28260.2|28297.2|28290.2|28267.2|28260.2|546
1668130500000|2022-11-11 01:35:00|28264.7|28257.7|28212.2|28205.2|28277.2|28270.2|28212.2|28205.2|1184
1668130800000|2022-11-11 01:40:00|28214.7|28207.7|28202.2|28195.2|28217.2|28210.2|28172.2|28165.2|996
1668131100000|2022-11-11 01:45:00|28199.7|28192.7|28212.2|28205.2|28217.2|28210.2|28192.2|28185.2|512
1668131400000|2022-11-11 01:50:00|28207.2|28200.2|28157.2|28150.2|28212.2|28205.2|28142.2|28135.2|774
1668131700000|2022-11-11 01:55:00|28162.2|28155.2|28137.2|28130.2|28187.2|28180.2|28137.2|28130.2|623
1668132000000|2022-11-11 02:00:00|28142.2|28135.2|28159.7|28152.7|28167.2|28160.2|28137.2|28130.2|556
1668132300000|2022-11-11 02:05:00|28162.2|28155.2|28172.2|28165.2|28182.2|28175.2|28157.2|28150.2|367
1668132600000|2022-11-11 02:10:00|28167.2|28160.2|28177.2|28170.2|28182.2|28175.2|28162.2|28155.2|272
1668132900000|2022-11-11 02:15:00|28174.7|28167.7|28177.2|28170.2|28184.7|28177.7|28167.2|28160.2|254
1668133200000|2022-11-11 02:20:00|28182.2|28175.2|28187.2|28180.2|28202.2|28195.2|28177.2|28170.2|370
1668133500000|2022-11-11 02:25:00|28184.7|28177.7|28197.2|28190.2|28202.2|28195.2|28182.2|28175.2|452
1668133800000|2022-11-11 02:30:00|28199.7|28192.7|28222.2|28215.2|28222.2|28215.2|28197.2|28190.2|282
1668134100000|2022-11-11 02:35:00|28224.7|28217.7|28237.2|28230.2|28244.7|28237.7|28217.2|28210.2|358
1668134400000|2022-11-11 02:40:00|28239.7|28232.7|28222.2|28215.2|28247.2|28240.2|28222.2|28215.2|253
1668134700000|2022-11-11 02:45:00|28227.2|28220.2|28237.2|28230.2|28242.2|28235.2|28224.7|28217.7|181
1668135000000|2022-11-11 02:50:00|28232.2|28225.2|28207.2|28200.2|28232.2|28225.2|28207.2|28200.2|251
1668135300000|2022-11-11 02:55:00|28209.7|28202.7|28212.2|28205.2|28212.2|28205.2|28194.7|28187.7|387
1668135600000|2022-11-11 03:00:00|28209.7|28202.7|28202.2|28195.2|28217.2|28210.2|28202.2|28195.2|269
1668135900000|2022-11-11 03:05:00|28207.2|28200.2|28177.2|28170.2|28207.2|28200.2|28177.2|28170.2|283
1668136200000|2022-11-11 03:10:00|28174.7|28167.7|28197.2|28190.2|28197.2|28190.2|28174.7|28167.7|105
1668136500000|2022-11-11 03:15:00|28199.7|28192.7|28197.2|28190.2|28202.2|28195.2|28192.2|28185.2|129
1668136800000|2022-11-11 03:20:00|28192.2|28185.2|28202.2|28195.2|28209.7|28202.7|28192.2|28185.2|187
1668137100000|2022-11-11 03:25:00|28197.2|28190.2|28187.2|28180.2|28207.2|28200.2|28184.7|28177.7|110
1668137400000|2022-11-11 03:30:00|28189.7|28182.7|28192.2|28185.2|28197.2|28190.2|28162.2|28155.2|506
1668137700000|2022-11-11 03:35:00|28189.7|28182.7|28192.2|28185.2|28202.2|28195.2|28187.2|28180.2|154
1668138000000|2022-11-11 03:40:00|28189.7|28182.7|28182.2|28175.2|28197.2|28190.2|28172.2|28165.2|185
1668138300000|2022-11-11 03:45:00|28179.7|28172.7|28187.2|28180.2|28192.2|28185.2|28174.7|28167.7|173
1668138600000|2022-11-11 03:50:00|28192.2|28185.2|28182.2|28175.2|28192.2|28185.2|28177.2|28170.2|221
1668138900000|2022-11-11 03:55:00|28179.7|28172.7|28187.2|28180.2|28192.2|28185.2|28177.2|28170.2|172
1668139200000|2022-11-11 04:00:00|28182.2|28175.2|28202.2|28195.2|28204.7|28197.7|28182.2|28175.2|324
1668139500000|2022-11-11 04:05:00|28199.7|28192.7|28207.2|28200.2|28207.2|28200.2|28197.2|28190.2|165
1668139800000|2022-11-11 04:10:00|28202.2|28195.2|28217.2|28210.2|28217.2|28210.2|28197.2|28190.2|190
1668140100000|2022-11-11 04:15:00|28214.7|28207.7|28217.2|28210.2|28222.2|28215.2|28212.2|28205.2|325
1668140400000|2022-11-11 04:20:00|28222.2|28215.2|28232.2|28225.2|28232.2|28225.2|28217.2|28210.2|210
1668140700000|2022-11-11 04:25:00|28234.7|28227.7|28237.2|28230.2|28237.2|28230.2|28227.2|28220.2|256
1668141000000|2022-11-11 04:30:00|28232.2|28225.2|28237.2|28230.2|28242.2|28235.2|28232.2|28225.2|316
1668141300000|2022-11-11 04:35:00|28239.7|28232.7|28232.2|28225.2|28242.2|28235.2|28227.2|28220.2|343
1668141600000|2022-11-11 04:40:00|28237.2|28230.2|28247.2|28240.2|28249.7|28242.7|28237.2|28230.2|320
1668141900000|2022-11-11 04:45:00|28249.7|28242.7|28252.2|28245.2|28254.7|28247.7|28247.2|28240.2|183
1668142200000|2022-11-11 04:50:00|28249.7|28242.7|28252.2|28245.2|28257.2|28250.2|28244.7|28237.7|489
1668142500000|2022-11-11 04:55:00|28249.7|28242.7|28242.2|28235.2|28254.7|28247.7|28237.2|28230.2|546
1668142800000|2022-11-11 05:00:00|28239.7|28232.7|28237.2|28230.2|28247.2|28240.2|28227.2|28220.2|930
1668143100000|2022-11-11 05:05:00|28234.7|28227.7|28237.2|28230.2|28257.2|28250.2|28222.2|28215.2|664
1668143400000|2022-11-11 05:10:00|28239.7|28232.7|28247.2|28240.2|28252.2|28245.2|28239.7|28232.7|247
1668143700000|2022-11-11 05:15:00|28249.7|28242.7|28247.2|28240.2|28252.2|28245.2|28242.2|28235.2|468
1668144000000|2022-11-11 05:20:00|28249.7|28242.7|28257.2|28250.2|28257.2|28250.2|28249.7|28242.7|343
1668144300000|2022-11-11 05:25:00|28252.2|28245.2|28277.2|28270.2|28277.2|28270.2|28252.2|28245.2|657
1668144600000|2022-11-11 05:30:00|28279.7|28272.7|28282.2|28275.2|28287.2|28280.2|28267.2|28260.2|711
1668144900000|2022-11-11 05:35:00|28284.7|28277.7|28277.2|28270.2|28292.2|28285.2|28277.2|28270.2|1000
1668145200000|2022-11-11 05:40:00|28274.7|28267.7|28277.2|28270.2|28282.2|28275.2|28269.7|28262.7|793
1668145500000|2022-11-11 05:45:00|28272.2|28265.2|28287.2|28280.2|28289.7|28282.7|28267.2|28260.2|733
1668145800000|2022-11-11 05:50:00|28289.7|28282.7|28292.2|28285.2|28297.2|28290.2|28287.2|28280.2|770
1668146100000|2022-11-11 05:55:00|28294.7|28287.7|28277.2|28270.2|28302.2|28295.2|28277.2|28270.2|1392
1668146400000|2022-11-11 06:00:00|28259.7|28252.7|28267.2|28260.2|28282.2|28275.2|28247.2|28240.2|3443
1668146700000|2022-11-11 06:05:00|28269.7|28262.7|28297.2|28290.2|28297.2|28290.2|28262.2|28255.2|1336
1668147000000|2022-11-11 06:10:00|28294.7|28287.7|28287.2|28280.2|28302.2|28295.2|28282.2|28275.2|947
1668147300000|2022-11-11 06:15:00|28282.2|28275.2|28277.2|28270.2|28284.7|28277.7|28269.7|28262.7|533
1668147600000|2022-11-11 06:20:00|28274.7|28267.7|28257.2|28250.2|28277.2|28270.2|28257.2|28250.2|156
1668147900000|2022-11-11 06:25:00|28262.2|28255.2|28247.2|28240.2|28262.2|28255.2|28247.2|28240.2|32
1668148200000|2022-11-11 06:30:00|28249.7|28242.7|28262.2|28255.2|28262.2|28255.2|28247.2|28240.2|46
1668148500000|2022-11-11 06:35:00|28259.7|28252.7|28252.2|28245.2|28262.2|28255.2|28252.2|28245.2|91
1668148800000|2022-11-11 06:40:00|28254.7|28247.7|28262.2|28255.2|28262.2|28255.2|28254.7|28247.7|22
1668149100000|2022-11-11 06:45:00|28264.7|28257.7|28272.2|28265.2|28277.2|28270.2|28264.7|28257.7|73
1668149400000|2022-11-11 06:50:00|28267.2|28260.2|28264.7|28257.7|28267.2|28260.2|28262.2|28255.2|51
1668149700000|2022-11-11 06:55:00|28262.2|28255.2|28267.2|28260.2|28267.2|28260.2|28262.2|28255.2|33
1668150000000|2022-11-11 07:00:00|28269.7|28262.7|28257.2|28250.2|28272.2|28265.2|28252.2|28245.2|148
1668150300000|2022-11-11 07:05:00|28254.7|28247.7|28257.2|28250.2|28262.2|28255.2|28252.2|28245.2|119
1668150600000|2022-11-11 07:10:00|28254.7|28247.7|28254.7|28247.7|28262.2|28255.2|28247.2|28240.2|44
1668150900000|2022-11-11 07:15:00|28252.2|28245.2|28252.2|28245.2|28279.7|28272.7|28252.2|28245.2|58
1668151200000|2022-11-11 07:20:00|28257.2|28250.2|28249.7|28242.7|28262.2|28255.2|28242.2|28235.2|57
1668151500000|2022-11-11 07:25:00|28247.2|28240.2|28257.2|28250.2|28262.2|28255.2|28242.2|28235.2|100
1668151800000|2022-11-11 07:30:00|28254.7|28247.7|28292.2|28285.2|28307.2|28300.2|28254.7|28247.7|348
1668152100000|2022-11-11 07:35:00|28297.2|28290.2|28292.2|28285.2|28302.2|28295.2|28287.2|28280.2|53
1668152400000|2022-11-11 07:40:00|28294.7|28287.7|28277.2|28270.2|28297.2|28290.2|28277.2|28270.2|69
1668152700000|2022-11-11 07:45:00|28272.2|28265.2|28287.2|28280.2|28292.2|28285.2|28272.2|28265.2|113
1668153000000|2022-11-11 07:50:00|28282.2|28275.2|28297.2|28290.2|28297.2|28290.2|28282.2|28275.2|73
1668153300000|2022-11-11 07:55:00|28299.7|28292.7|28292.2|28285.2|28302.2|28295.2|28282.2|28275.2|103
1668153600000|2022-11-11 08:00:00|28287.2|28280.2|28242.2|28235.2|28287.2|28280.2|28232.2|28225.2|368
1668153900000|2022-11-11 08:05:00|28237.2|28230.2|28222.2|28215.2|28247.2|28240.2|28212.2|28205.2|308
1668154200000|2022-11-11 08:10:00|28224.7|28217.7|28212.2|28205.2|28227.2|28220.2|28199.7|28192.7|300
1668154500000|2022-11-11 08:15:00|28217.2|28210.2|28232.2|28225.2|28237.2|28230.2|28207.2|28200.2|173
1668154800000|2022-11-11 08:20:00|28227.2|28220.2|28227.2|28220.2|28232.2|28225.2|28202.2|28195.2|594
1668155100000|2022-11-11 08:25:00|28224.7|28217.7|28227.2|28220.2|28237.2|28230.2|28212.2|28205.2|394
1668155400000|2022-11-11 08:30:00|28229.7|28222.7|28197.2|28190.2|28232.2|28225.2|28194.7|28187.7|320
1668155700000|2022-11-11 08:35:00|28199.7|28192.7|28187.2|28180.2|28207.2|28200.2|28187.2|28180.2|64
1668156000000|2022-11-11 08:40:00|28189.7|28182.7|28194.7|28187.7|28202.2|28195.2|28187.2|28180.2|95
1668156300000|2022-11-11 08:45:00|28197.2|28190.2|28212.2|28205.2|28212.2|28205.2|28192.2|28185.2|167
1668156600000|2022-11-11 08:50:00|28214.7|28207.7|28212.2|28205.2|28227.2|28220.2|28207.2|28200.2|91
1668156900000|2022-11-11 08:55:00|28217.2|28210.2|28207.2|28200.2|28217.2|28210.2|28207.2|28200.2|88
1668157200000|2022-11-11 09:00:00|28202.2|28195.2|28187.2|28180.2|28202.2|28195.2|28182.2|28175.2|89
1668157500000|2022-11-11 09:05:00|28184.7|28177.7|28179.7|28172.7|28187.2|28180.2|28177.2|28170.2|115
1668157800000|2022-11-11 09:10:00|28182.2|28175.2|28177.2|28170.2|28192.2|28185.2|28177.2|28170.2|129
1668158100000|2022-11-11 09:15:00|28179.7|28172.7|28179.7|28172.7|28197.2|28190.2|28162.2|28155.2|590
1668158400000|2022-11-11 09:20:00|28182.2|28175.2|28172.2|28165.2|28182.2|28175.2|28162.2|28155.2|109
1668158700000|2022-11-11 09:25:00|28167.2|28160.2|28157.2|28150.2|28172.2|28165.2|28157.2|28150.2|64
1668159000000|2022-11-11 09:30:00|28152.2|28145.2|28147.2|28140.2|28152.2|28145.2|28147.2|28140.2|101
1668159300000|2022-11-11 09:35:00|28152.2|28145.2|28152.2|28145.2|28157.2|28150.2|28147.2|28140.2|61
1668159600000|2022-11-11 09:40:00|28157.2|28150.2|28162.2|28155.2|28162.2|28155.2|28152.2|28145.2|28
1668159900000|2022-11-11 09:45:00|28164.7|28157.7|28177.2|28170.2|28177.2|28170.2|28152.2|28145.2|130
1668160200000|2022-11-11 09:50:00|28179.7|28172.7|28157.2|28150.2|28179.7|28172.7|28152.2|28145.2|95
1668160500000|2022-11-11 09:55:00|28162.2|28155.2|28142.2|28135.2|28167.2|28160.2|28142.2|28135.2|146
1668160800000|2022-11-11 10:00:00|28144.7|28137.7|28134.7|28127.7|28147.2|28140.2|28132.2|28125.2|572
1668161100000|2022-11-11 10:05:00|28137.2|28130.2|28112.2|28105.2|28137.2|28130.2|28107.2|28100.2|229
1668161400000|2022-11-11 10:10:00|28109.7|28102.7|28097.2|28090.2|28112.2|28105.2|28092.2|28085.2|126
1668161700000|2022-11-11 10:15:00|28094.7|28087.7|28117.2|28110.2|28122.2|28115.2|28092.2|28085.2|444
1668162000000|2022-11-11 10:20:00|28119.7|28112.7|28107.2|28100.2|28122.2|28115.2|28102.2|28095.2|145
1668162300000|2022-11-11 10:25:00|28112.2|28105.2|28097.2|28090.2|28112.2|28105.2|28092.2|28085.2|121
1668162600000|2022-11-11 10:30:00|28094.7|28087.7|28094.7|28087.7|28102.2|28095.2|28092.2|28085.2|260
1668162900000|2022-11-11 10:35:00|28097.2|28090.2|28077.2|28070.2|28097.2|28090.2|28077.2|28070.2|148
1668163200000|2022-11-11 10:40:00|28074.7|28067.7|28077.2|28070.2|28082.2|28075.2|28062.2|28055.2|232
1668163500000|2022-11-11 10:45:00|28079.7|28072.7|28087.2|28080.2|28092.2|28085.2|28077.2|28070.2|130
1668163800000|2022-11-11 10:50:00|28084.7|28077.7|28092.2|28085.2|28092.2|28085.2|28082.2|28075.2|128
1668164100000|2022-11-11 10:55:00|28094.7|28087.7|28107.2|28100.2|28112.2|28105.2|28092.2|28085.2|202
1668164400000|2022-11-11 11:00:00|28102.2|28095.2|28097.2|28090.2|28107.2|28100.2|28092.2|28085.2|98
1668164700000|2022-11-11 11:05:00|28102.2|28095.2|28117.2|28110.2|28117.2|28110.2|28097.2|28090.2|79
1668165000000|2022-11-11 11:10:00|28114.7|28107.7|28114.7|28107.7|28117.2|28110.2|28112.2|28105.2|94
1668165300000|2022-11-11 11:15:00|28112.2|28105.2|28127.2|28120.2|28127.2|28120.2|28112.2|28105.2|129
1668165600000|2022-11-11 11:20:00|28124.7|28117.7|28132.2|28125.2|28137.2|28130.2|28122.2|28115.2|134
1668165900000|2022-11-11 11:25:00|28134.7|28127.7|28142.2|28135.2|28142.2|28135.2|28127.2|28120.2|96
1668166200000|2022-11-11 11:30:00|28139.7|28132.7|28137.2|28130.2|28142.2|28135.2|28132.2|28125.2|78
1668166500000|2022-11-11 11:35:00|28132.2|28125.2|28132.2|28125.2|28137.2|28130.2|28127.2|28120.2|60
1668166800000|2022-11-11 11:40:00|28137.2|28130.2|28119.7|28112.7|28137.2|28130.2|28119.7|28112.7|59
1668167100000|2022-11-11 11:45:00|28122.2|28115.2|28099.7|28092.7|28122.2|28115.2|28097.2|28090.2|35
1668167400000|2022-11-11 11:50:00|28102.2|28095.2|28117.2|28110.2|28117.2|28110.2|28099.7|28092.7|92
1668167700000|2022-11-11 11:55:00|28112.2|28105.2|28117.2|28110.2|28117.2|28110.2|28107.2|28100.2|49
1668168000000|2022-11-11 12:00:00|28112.2|28105.2|28117.2|28110.2|28122.2|28115.2|28102.2|28095.2|55
1668168300000|2022-11-11 12:05:00|28112.2|28105.2|28112.2|28105.2|28117.2|28110.2|28102.2|28095.2|38
1668168600000|2022-11-11 12:10:00|28109.7|28102.7|28097.2|28090.2|28112.2|28105.2|28097.2|28090.2|32
1668168900000|2022-11-11 12:15:00|28094.7|28087.7|28097.2|28090.2|28102.2|28095.2|28092.2|28085.2|27
1668169200000|2022-11-11 12:20:00|28092.2|28085.2|28099.7|28092.7|28102.2|28095.2|28092.2|28085.2|39
1668169500000|2022-11-11 12:25:00|28097.2|28090.2|28097.2|28090.2|28107.2|28100.2|28097.2|28090.2|138
1668169800000|2022-11-11 12:30:00|28094.7|28087.7|28109.7|28102.7|28112.2|28105.2|28087.2|28080.2|127
1668170100000|2022-11-11 12:35:00|28112.2|28105.2|28117.2|28110.2|28117.2|28110.2|28107.2|28100.2|35
1668170400000|2022-11-11 12:40:00|28114.7|28107.7|28104.7|28097.7|28117.2|28110.2|28102.2|28095.2|32
1668170700000|2022-11-11 12:45:00|28102.2|28095.2|28107.2|28100.2|28109.7|28102.7|28102.2|28095.2|63
1668171000000|2022-11-11 12:50:00|28102.2|28095.2|28104.7|28097.7|28109.7|28102.7|28102.2|28095.2|155
1668171300000|2022-11-11 12:55:00|28107.2|28100.2|28107.2|28100.2|28112.2|28105.2|28102.2|28095.2|59
1668171600000|2022-11-11 13:00:00|28102.2|28095.2|28117.2|28110.2|28117.2|28110.2|28102.2|28095.2|171
1668171900000|2022-11-11 13:05:00|28119.7|28112.7|28117.2|28110.2|28122.2|28115.2|28112.2|28105.2|74
1668172200000|2022-11-11 13:10:00|28114.7|28107.7|28107.2|28100.2|28117.2|28110.2|28102.2|28095.2|81
1668172500000|2022-11-11 13:15:00|28102.2|28095.2|28112.2|28105.2|28112.2|28105.2|28102.2|28095.2|150
1668172800000|2022-11-11 13:20:00|28107.2|28100.2|28092.2|28085.2|28112.2|28105.2|28092.2|28085.2|106
1668173100000|2022-11-11 13:25:00|28094.7|28087.7|28082.2|28075.2|28102.2|28095.2|28082.2|28075.2|97
1668173400000|2022-11-11 13:30:00|28087.2|28080.2|28077.2|28070.2|28087.2|28080.2|28067.2|28060.2|139
1668173700000|2022-11-11 13:35:00|28072.2|28065.2|28077.2|28070.2|28092.2|28085.2|28072.2|28065.2|164
1668174000000|2022-11-11 13:40:00|28082.2|28075.2|28072.2|28065.2|28082.2|28075.2|28067.2|28060.2|103
1668174300000|2022-11-11 13:45:00|28074.7|28067.7|28077.2|28070.2|28082.2|28075.2|28072.2|28065.2|124
1668174600000|2022-11-11 13:50:00|28082.2|28075.2|28087.2|28080.2|28087.2|28080.2|28072.2|28065.2|64
1668174900000|2022-11-11 13:55:00|28089.7|28082.7|28092.2|28085.2|28097.2|28090.2|28082.2|28075.2|84
1668175200000|2022-11-11 14:00:00|28094.7|28087.7|28087.2|28080.2|28097.2|28090.2|28087.2|28080.2|197
1668175500000|2022-11-11 14:05:00|28089.7|28082.7|28082.2|28075.2|28097.2|28090.2|28082.2|28075.2|143
1668175800000|2022-11-11 14:10:00|28079.7|28072.7|28072.2|28065.2|28082.2|28075.2|28067.2|28060.2|90
1668176100000|2022-11-11 14:15:00|28069.7|28062.7|28057.2|28050.2|28072.2|28065.2|28047.2|28040.2|207
1668176400000|2022-11-11 14:20:00|28054.7|28047.7|28037.2|28030.2|28057.2|28050.2|28037.2|28030.2|125
1668176700000|2022-11-11 14:25:00|28042.2|28035.2|28047.2|28040.2|28052.2|28045.2|28034.7|28027.7|143
1668177000000|2022-11-11 14:30:00|28044.7|28037.7|28027.2|28020.2|28052.2|28045.2|28022.2|28015.2|384
1668177300000|2022-11-11 14:35:00|28022.2|28015.2|27992.2|27985.2|28027.2|28020.2|27992.2|27985.2|507
1668177600000|2022-11-11 14:40:00|27987.2|27980.2|27992.2|27985.2|28007.2|28000.2|27977.2|27970.2|391
1668177900000|2022-11-11 14:45:00|27997.2|27990.2|28042.2|28035.2|28042.2|28035.2|27994.7|27987.7|316
1668178200000|2022-11-11 14:50:00|28047.2|28040.2|28052.2|28045.2|28072.2|28065.2|28042.2|28035.2|350
1668178500000|2022-11-11 14:55:00|28049.7|28042.7|28047.2|28040.2|28072.2|28065.2|28037.2|28030.2|254
1668178800000|2022-11-11 15:00:00|28034.7|28027.7|28054.7|28047.7|28067.2|28060.2|27987.2|27980.2|791
1668179100000|2022-11-11 15:05:00|28057.2|28050.2|28052.2|28045.2|28089.7|28082.7|28032.2|28025.2|677
1668179400000|2022-11-11 15:10:00|28047.2|28040.2|28092.2|28085.2|28097.2|28090.2|28047.2|28040.2|245
1668179700000|2022-11-11 15:15:00|28097.2|28090.2|28117.2|28110.2|28117.2|28110.2|28092.2|28085.2|241
1668180000000|2022-11-11 15:20:00|28119.7|28112.7|28122.2|28115.2|28137.2|28130.2|28117.2|28110.2|319
1668180300000|2022-11-11 15:25:00|28119.7|28112.7|28132.2|28125.2|28142.2|28135.2|28112.2|28105.2|177
1668180600000|2022-11-11 15:30:00|28134.7|28127.7|28117.2|28110.2|28142.2|28135.2|28112.2|28105.2|265
1668180900000|2022-11-11 15:35:00|28119.7|28112.7|28104.7|28097.7|28122.2|28115.2|28087.2|28080.2|227
1668181200000|2022-11-11 15:40:00|28102.2|28095.2|28117.2|28110.2|28117.2|28110.2|28087.2|28080.2|353
1668181500000|2022-11-11 15:45:00|28114.7|28107.7|28142.2|28135.2|28144.7|28137.7|28112.2|28105.2|198
1668181800000|2022-11-11 15:50:00|28144.7|28137.7|28122.2|28115.2|28147.2|28140.2|28122.2|28115.2|198
1668182100000|2022-11-11 15:55:00|28117.2|28110.2|28102.2|28095.2|28117.2|28110.2|28097.2|28090.2|166
1668182400000|2022-11-11 16:00:00|28107.2|28100.2|28117.2|28110.2|28132.2|28125.2|28107.2|28100.2|270
1668182700000|2022-11-11 16:05:00|28114.7|28107.7|28047.2|28040.2|28117.2|28110.2|28039.7|28032.7|586
1668183000000|2022-11-11 16:10:00|28052.2|28045.2|28037.2|28030.2|28054.7|28047.7|28034.7|28027.7|241
1668183300000|2022-11-11 16:15:00|28032.2|28025.2|28049.7|28042.7|28052.2|28045.2|28022.2|28015.2|188
1668183600000|2022-11-11 16:20:00|28052.2|28045.2|28042.2|28035.2|28062.2|28055.2|28032.2|28025.2|481
1668183900000|2022-11-11 16:25:00|28039.7|28032.7|28012.2|28005.2|28052.2|28045.2|28012.2|28005.2|281
1668184200000|2022-11-11 16:30:00|28009.7|28002.7|27992.2|27985.2|28022.2|28015.2|27992.2|27985.2|304
1668184500000|2022-11-11 16:35:00|27994.7|27987.7|28007.2|28000.2|28022.2|28015.2|27992.2|27985.2|303
1668184800000|2022-11-11 16:40:00|28002.2|27995.2|28017.2|28010.2|28032.2|28025.2|28002.2|27995.2|135
1668185100000|2022-11-11 16:45:00|28014.7|28007.7|28024.7|28017.7|28024.7|28017.7|27997.2|27990.2|333
1668185400000|2022-11-11 16:50:00|28027.2|28020.2|28022.2|28015.2|28034.7|28027.7|28017.2|28010.2|129
1668185700000|2022-11-11 16:55:00|28017.2|28010.2|28022.2|28015.2|28032.2|28025.2|28012.2|28005.2|132
1668186000000|2022-11-11 17:00:00|28019.7|28012.7|28022.2|28015.2|28022.2|28015.2|28002.2|27995.2|206
1668186300000|2022-11-11 17:05:00|28019.7|28012.7|28017.2|28010.2|28024.7|28017.7|28002.2|27995.2|140
1668186600000|2022-11-11 17:10:00|28022.2|28015.2|28047.2|28040.2|28047.2|28040.2|28022.2|28015.2|172
1668186900000|2022-11-11 17:15:00|28052.2|28045.2|28052.2|28045.2|28062.2|28055.2|28047.2|28040.2|212
1668187200000|2022-11-11 17:20:00|28054.7|28047.7|28052.2|28045.2|28057.2|28050.2|28042.2|28035.2|133
1668187500000|2022-11-11 17:25:00|28049.7|28042.7|28047.2|28040.2|28057.2|28050.2|28044.7|28037.7|47
1668187800000|2022-11-11 17:30:00|28049.7|28042.7|28034.7|28027.7|28057.2|28050.2|28034.7|28027.7|135
1668188100000|2022-11-11 17:35:00|28037.2|28030.2|28037.2|28030.2|28047.2|28040.2|28032.2|28025.2|70
1668188400000|2022-11-11 17:40:00|28034.7|28027.7|28047.2|28040.2|28052.2|28045.2|28027.2|28020.2|65
1668188700000|2022-11-11 17:45:00|28049.7|28042.7|28039.7|28032.7|28052.2|28045.2|28037.2|28030.2|70
1668189000000|2022-11-11 17:50:00|28042.2|28035.2|28047.2|28040.2|28047.2|28040.2|28032.2|28025.2|120
1668189300000|2022-11-11 17:55:00|28044.7|28037.7|28052.2|28045.2|28062.2|28055.2|28044.7|28037.7|82
1668189600000|2022-11-11 18:00:00|28047.2|28040.2|28062.2|28055.2|28067.2|28060.2|28047.2|28040.2|96
1668189900000|2022-11-11 18:05:00|28059.7|28052.7|28072.2|28065.2|28072.2|28065.2|28057.2|28050.2|103
1668190200000|2022-11-11 18:10:00|28074.7|28067.7|28067.2|28060.2|28087.2|28080.2|28067.2|28060.2|108
1668190500000|2022-11-11 18:15:00|28069.7|28062.7|28087.2|28080.2|28092.2|28085.2|28067.2|28060.2|99
1668190800000|2022-11-11 18:20:00|28082.2|28075.2|28092.2|28085.2|28092.2|28085.2|28077.2|28070.2|80
1668191100000|2022-11-11 18:25:00|28097.2|28090.2|28092.2|28085.2|28097.2|28090.2|28082.2|28075.2|70
1668191400000|2022-11-11 18:30:00|28087.2|28080.2|28102.2|28095.2|28107.2|28100.2|28087.2|28080.2|129
1668191700000|2022-11-11 18:35:00|28099.7|28092.7|28087.2|28080.2|28102.2|28095.2|28077.2|28070.2|161
1668192000000|2022-11-11 18:40:00|28092.2|28085.2|28082.2|28075.2|28092.2|28085.2|28074.7|28067.7|55
1668192300000|2022-11-11 18:45:00|28079.7|28072.7|28087.2|28080.2|28087.2|28080.2|28072.2|28065.2|98
1668192600000|2022-11-11 18:50:00|28089.7|28082.7|28097.2|28090.2|28102.2|28095.2|28089.7|28082.7|75
1668192900000|2022-11-11 18:55:00|28094.7|28087.7|28097.2|28090.2|28107.2|28100.2|28087.2|28080.2|124
1668193200000|2022-11-11 19:00:00|28102.2|28095.2|28102.2|28095.2|28102.2|28095.2|28087.2|28080.2|96
1668193500000|2022-11-11 19:05:00|28107.2|28100.2|28102.2|28095.2|28112.2|28105.2|28097.2|28090.2|102
1668193800000|2022-11-11 19:10:00|28099.7|28092.7|28102.2|28095.2|28102.2|28095.2|28092.2|28085.2|141
1668194100000|2022-11-11 19:15:00|28099.7|28092.7|28094.7|28087.7|28102.2|28095.2|28087.2|28080.2|110
1668194400000|2022-11-11 19:20:00|28092.2|28085.2|28107.2|28100.2|28112.2|28105.2|28092.2|28085.2|78
1668194700000|2022-11-11 19:25:00|28104.7|28097.7|28117.2|28110.2|28122.2|28115.2|28102.2|28095.2|76
1668195000000|2022-11-11 19:30:00|28112.2|28105.2|28127.2|28120.2|28127.2|28120.2|28112.2|28105.2|106
1668195300000|2022-11-11 19:35:00|28122.2|28115.2|28129.7|28122.7|28129.7|28122.7|28122.2|28115.2|76
1668195600000|2022-11-11 19:40:00|28132.2|28125.2|28137.2|28130.2|28137.2|28130.2|28127.2|28120.2|35
1668195900000|2022-11-11 19:45:00|28132.2|28125.2|28132.2|28125.2|28137.2|28130.2|28127.2|28120.2|133
1668196200000|2022-11-11 19:50:00|28134.7|28127.7|28137.2|28130.2|28142.2|28135.2|28127.2|28120.2|103
1668196500000|2022-11-11 19:55:00|28142.2|28135.2|28137.2|28130.2|28142.2|28135.2|28127.2|28120.2|57
1668196800000|2022-11-11 20:00:00|28142.2|28135.2|28122.2|28115.2|28142.2|28135.2|28117.2|28110.2|103
1668197100000|2022-11-11 20:05:00|28117.2|28110.2|28092.2|28085.2|28122.2|28115.2|28092.2|28085.2|104
1668197400000|2022-11-11 20:10:00|28097.2|28090.2|28082.2|28075.2|28097.2|28090.2|28074.7|28067.7|151
1668197700000|2022-11-11 20:15:00|28077.2|28070.2|28092.2|28085.2|28097.2|28090.2|28072.2|28065.2|138
1668198000000|2022-11-11 20:20:00|28097.2|28090.2|28102.2|28095.2|28112.2|28105.2|28092.2|28085.2|112
1668198300000|2022-11-11 20:25:00|28099.7|28092.7|28117.2|28110.2|28122.2|28115.2|28099.7|28092.7|90
1668198600000|2022-11-11 20:30:00|28114.7|28107.7|28122.2|28115.2|28127.2|28120.2|28112.2|28105.2|125
1668198900000|2022-11-11 20:35:00|28119.7|28112.7|28117.2|28110.2|28119.7|28112.7|28102.2|28095.2|132
1668199200000|2022-11-11 20:40:00|28122.2|28115.2|28122.2|28115.2|28127.2|28120.2|28117.2|28110.2|71
1668199500000|2022-11-11 20:45:00|28119.7|28112.7|28132.2|28125.2|28132.2|28125.2|28117.2|28110.2|184
1668199800000|2022-11-11 20:50:00|28137.2|28130.2|28129.7|28122.7|28137.2|28130.2|28119.7|28112.7|413
1668200100000|2022-11-11 20:55:00|28132.2|28125.2|28127.2|28120.2|28132.2|28125.2|28112.2|28105.2|403
1668200400000|2022-11-11 21:00:00|28122.2|28115.2|28112.2|28105.2|28124.7|28117.7|28107.2|28100.2|97
1668200700000|2022-11-11 21:05:00|28114.7|28107.7|28097.2|28090.2|28114.7|28107.7|28097.2|28090.2|37
1668201000000|2022-11-11 21:10:00|28099.7|28092.7|28114.7|28107.7|28114.7|28107.7|28097.2|28090.2|69
1668201300000|2022-11-11 21:15:00|28112.2|28105.2|28114.7|28107.7|28122.2|28115.2|28112.2|28105.2|6
1668201600000|2022-11-11 21:20:00|28112.2|28105.2|28109.7|28102.7|28112.2|28105.2|28109.7|28102.7|4
1668201900000|2022-11-11 21:25:00|28104.7|28097.7|28099.7|28092.7|28104.7|28097.7|28097.2|28090.2|42
1668202200000|2022-11-11 21:30:00|28097.2|28090.2|28097.2|28090.2|28097.2|28090.2|28097.2|28090.2|0
1668202500000|2022-11-11 21:35:00|28094.7|28087.7|28097.2|28090.2|28097.2|28090.2|28094.7|28087.7|9
1668202800000|2022-11-11 21:40:00|28099.7|28092.7|28099.7|28092.7|28099.7|28092.7|28099.7|28092.7|13
1668203100000|2022-11-11 21:45:00|28097.2|28090.2|28099.7|28092.7|28099.7|28092.7|28097.2|28090.2|2
1668203400000|2022-11-11 21:50:00|28094.7|28087.7|28092.2|28085.2|28094.7|28087.7|28092.2|28085.2|12
1668203700000|2022-11-11 21:55:00|28089.7|28082.7|28105.8|28075.8|28107.4|28087.7|28087.2|28075.2|23
1668204000000|2022-11-11 22:00:00|28104.5|28074.5|28104.5|28074.5|28104.5|28074.5|28104.5|28074.5|0
1668380400000|2022-11-13 23:00:00|28063.7|28048.7|28071.2|28056.2|28071.2|28056.2|28048.7|28033.7|74
1668380700000|2022-11-13 23:05:00|28068.7|28053.7|28073.7|28058.7|28086.2|28071.2|28068.7|28053.7|9
1668381000000|2022-11-13 23:10:00|28071.2|28056.2|28068.7|28053.7|28076.2|28061.2|28063.7|28048.7|5
1668381300000|2022-11-13 23:15:00|28066.2|28051.2|28073.7|28058.7|28073.7|28058.7|28056.2|28041.2|15
1668381600000|2022-11-13 23:20:00|28076.2|28061.2|28098.7|28083.7|28101.2|28086.2|28076.2|28061.2|42
1668381900000|2022-11-13 23:25:00|28101.2|28086.2|28103.7|28088.7|28111.2|28096.2|28096.2|28081.2|52
1668382200000|2022-11-13 23:30:00|28099.7|28092.7|28097.2|28090.2|28102.2|28095.2|28067.2|28060.2|23232
1668382500000|2022-11-13 23:35:00|28092.2|28085.2|28112.2|28105.2|28112.2|28105.2|28079.7|28072.7|202
1668382800000|2022-11-13 23:40:00|28107.2|28100.2|28109.7|28102.7|28122.2|28115.2|28107.2|28100.2|181
1668383100000|2022-11-13 23:45:00|28107.2|28100.2|28127.2|28120.2|28134.7|28127.7|28097.2|28090.2|421
1668383400000|2022-11-13 23:50:00|28124.7|28117.7|28157.2|28150.2|28167.2|28160.2|28122.2|28115.2|405
1668383700000|2022-11-13 23:55:00|28159.7|28152.7|28179.7|28172.7|28187.2|28180.2|28149.7|28142.7|362
1668384000000|2022-11-14 00:00:00|28172.2|28165.2|28187.2|28180.2|28227.2|28220.2|28167.2|28160.2|1262
1668384300000|2022-11-14 00:05:00|28184.7|28177.7|28152.2|28145.2|28197.2|28190.2|28152.2|28145.2|733
1668384600000|2022-11-14 00:10:00|28149.7|28142.7|28137.2|28130.2|28177.2|28170.2|28132.2|28125.2|653
1668384900000|2022-11-14 00:15:00|28134.7|28127.7|28142.2|28135.2|28169.7|28162.7|28127.2|28120.2|865
1668385200000|2022-11-14 00:20:00|28144.7|28137.7|28152.2|28145.2|28167.2|28160.2|28117.2|28110.2|771
1668385500000|2022-11-14 00:25:00|28149.7|28142.7|28127.2|28120.2|28157.2|28150.2|28122.2|28115.2|400
1668385800000|2022-11-14 00:30:00|28124.7|28117.7|28117.2|28110.2|28127.2|28120.2|28107.2|28100.2|524
1668386100000|2022-11-14 00:35:00|28119.7|28112.7|28102.2|28095.2|28132.2|28125.2|28097.2|28090.2|535
1668386400000|2022-11-14 00:40:00|28104.7|28097.7|28112.2|28105.2|28117.2|28110.2|28092.2|28085.2|519
1668386700000|2022-11-14 00:45:00|28114.7|28107.7|28117.2|28110.2|28137.2|28130.2|28112.2|28105.2|462
1668387000000|2022-11-14 00:50:00|28112.2|28105.2|28117.2|28110.2|28127.2|28120.2|28109.7|28102.7|264
1668387300000|2022-11-14 00:55:00|28119.7|28112.7|28122.2|28115.2|28122.2|28115.2|28097.2|28090.2|390
1668387600000|2022-11-14 01:00:00|28119.7|28112.7|28107.2|28100.2|28152.2|28145.2|28097.2|28090.2|555
1668387900000|2022-11-14 01:05:00|28112.2|28105.2|28142.2|28135.2|28142.2|28135.2|28107.2|28100.2|361
1668388200000|2022-11-14 01:10:00|28139.7|28132.7|28122.2|28115.2|28152.2|28145.2|28117.2|28110.2|330
1668388500000|2022-11-14 01:15:00|28124.7|28117.7|28162.2|28155.2|28162.2|28155.2|28124.7|28117.7|662
1668388800000|2022-11-14 01:20:00|28159.7|28152.7|28147.2|28140.2|28169.7|28162.7|28147.2|28140.2|448
1668389100000|2022-11-14 01:25:00|28149.7|28142.7|28162.2|28155.2|28162.2|28155.2|28142.2|28135.2|312
1668389400000|2022-11-14 01:30:00|28159.7|28152.7|28167.2|28160.2|28172.2|28165.2|28142.2|28135.2|436
1668389700000|2022-11-14 01:35:00|28169.7|28162.7|28142.2|28135.2|28172.2|28165.2|28137.2|28130.2|300
1668390000000|2022-11-14 01:40:00|28144.7|28137.7|28119.7|28112.7|28152.2|28145.2|28112.2|28105.2|239
1668390300000|2022-11-14 01:45:00|28122.2|28115.2|28117.2|28110.2|28134.7|28127.7|28112.2|28105.2|222
1668390600000|2022-11-14 01:50:00|28122.2|28115.2|28092.2|28085.2|28124.7|28117.7|28092.2|28085.2|438
1668390900000|2022-11-14 01:55:00|28094.7|28087.7|28092.2|28085.2|28097.2|28090.2|28072.2|28065.2|594
1668391200000|2022-11-14 02:00:00|28094.7|28087.7|28102.2|28095.2|28107.2|28100.2|28087.2|28080.2|363
1668391500000|2022-11-14 02:05:00|28097.2|28090.2|28082.2|28075.2|28097.2|28090.2|28067.2|28060.2|418
1668391800000|2022-11-14 02:10:00|28079.7|28072.7|28077.2|28070.2|28092.2|28085.2|28064.7|28057.7|254
1668392100000|2022-11-14 02:15:00|28082.2|28075.2|28067.2|28060.2|28082.2|28075.2|28067.2|28060.2|266
1668392400000|2022-11-14 02:20:00|28064.7|28057.7|28067.1|28060.1|28072.2|28065.2|28062.2|28055.2|161
1668392700000|2022-11-14 02:25:00|28064.6|28057.6|28052.1|28045.1|28064.6|28057.6|28044.6|28037.6|360
1668393000000|2022-11-14 02:30:00|28054.6|28047.6|28057.1|28050.1|28062.1|28055.1|28054.6|28047.6|351
1668393300000|2022-11-14 02:35:00|28059.6|28052.6|28052.1|28045.1|28062.1|28055.1|28052.1|28045.1|138
1668393600000|2022-11-14 02:40:00|28054.6|28047.6|28047.1|28040.1|28057.1|28050.1|28037.1|28030.1|217
1668393900000|2022-11-14 02:45:00|28049.6|28042.6|28047.1|28040.1|28052.1|28045.1|28044.6|28037.6|127
1668394200000|2022-11-14 02:50:00|28042.1|28035.1|28047.1|28040.1|28052.1|28045.1|28042.1|28035.1|152
1668394500000|2022-11-14 02:55:00|28049.6|28042.6|28062.1|28055.1|28062.1|28055.1|28047.1|28040.1|322
1668394800000|2022-11-14 03:00:00|28059.6|28052.6|28062.1|28055.1|28067.1|28060.1|28059.6|28052.6|205
1668395100000|2022-11-14 03:05:00|28059.6|28052.6|28037.1|28030.1|28062.1|28055.1|28032.1|28025.1|242
1668395400000|2022-11-14 03:10:00|28042.1|28035.1|28052.1|28045.1|28057.1|28050.1|28037.1|28030.1|162
1668395700000|2022-11-14 03:15:00|28057.1|28050.1|28032.1|28025.1|28057.1|28050.1|28032.1|28025.1|142
1668396000000|2022-11-14 03:20:00|28037.1|28030.1|28037.1|28030.1|28042.1|28035.1|28032.1|28025.1|130
1668396300000|2022-11-14 03:25:00|28039.6|28032.6|28042.1|28035.1|28042.1|28035.1|28027.1|28020.1|259
1668396600000|2022-11-14 03:30:00|28037.1|28030.1|28032.1|28025.1|28037.1|28030.1|28024.6|28017.6|351
1668396900000|2022-11-14 03:35:00|28029.6|28022.6|28032.1|28025.1|28037.1|28030.1|28027.1|28020.1|220
1668397200000|2022-11-14 03:40:00|28034.6|28027.6|28042.1|28035.1|28044.6|28037.6|28032.1|28025.1|153
1668397500000|2022-11-14 03:45:00|28044.6|28037.6|28052.1|28045.1|28052.1|28045.1|28044.6|28037.6|192
1668397800000|2022-11-14 03:50:00|28049.6|28042.6|28062.1|28055.1|28067.1|28060.1|28049.6|28042.6|244
1668398100000|2022-11-14 03:55:00|28057.1|28050.1|28052.1|28045.1|28062.1|28055.1|28047.1|28040.1|391
1668398400000|2022-11-14 04:00:00|28049.6|28042.6|28027.1|28020.1|28052.1|28045.1|28017.1|28010.1|306
1668398700000|2022-11-14 04:05:00|28024.6|28017.6|28027.1|28020.1|28032.1|28025.1|28017.1|28010.1|240
1668399000000|2022-11-14 04:10:00|28029.6|28022.6|28027.1|28020.1|28037.1|28030.1|28027.1|28020.1|104
1668399300000|2022-11-14 04:15:00|28022.1|28015.1|28037.1|28030.1|28037.1|28030.1|28022.1|28015.1|294
1668399600000|2022-11-14 04:20:00|28034.6|28027.6|28037.1|28030.1|28039.6|28032.6|28032.1|28025.1|238
1668399900000|2022-11-14 04:25:00|28032.1|28025.1|28037.1|28030.1|28042.1|28035.1|28032.1|28025.1|227
1668400200000|2022-11-14 04:30:00|28034.6|28027.6|28027.1|28020.1|28042.1|28035.1|28022.1|28015.1|317
1668400500000|2022-11-14 04:35:00|28024.6|28017.6|28037.1|28030.1|28037.1|28030.1|28022.1|28015.1|326
1668400800000|2022-11-14 04:40:00|28032.1|28025.1|28032.1|28025.1|28037.1|28030.1|28032.1|28025.1|199
1668401100000|2022-11-14 04:45:00|28029.6|28022.6|28032.1|28025.1|28037.1|28030.1|28027.1|28020.1|151
1668401400000|2022-11-14 04:50:00|28029.6|28022.6|28037.1|28030.1|28037.1|28030.1|28027.1|28020.1|148
1668401700000|2022-11-14 04:55:00|28034.6|28027.6|28037.1|28030.1|28037.1|28030.1|28032.1|28025.1|338
1668402000000|2022-11-14 05:00:00|28039.6|28032.6|28032.1|28025.1|28042.1|28035.1|28032.1|28025.1|253
1668402300000|2022-11-14 05:05:00|28034.6|28027.6|28032.1|28025.1|28037.1|28030.1|28027.1|28020.1|336
1668402600000|2022-11-14 05:10:00|28037.1|28030.1|28037.1|28030.1|28042.1|28035.1|28032.1|28025.1|188
1668402900000|2022-11-14 05:15:00|28042.1|28035.1|28037.1|28030.1|28042.1|28035.1|28037.1|28030.1|327
1668403200000|2022-11-14 05:20:00|28032.1|28025.1|28022.1|28015.1|28034.6|28027.6|28017.1|28010.1|297
1668403500000|2022-11-14 05:25:00|28024.6|28017.6|28032.1|28025.1|28032.1|28025.1|28022.1|28015.1|321
1668403800000|2022-11-14 05:30:00|28029.6|28022.6|28042.1|28035.1|28047.1|28040.1|28027.1|28020.1|320
1668404100000|2022-11-14 05:35:00|28047.1|28040.1|28029.6|28022.6|28047.1|28040.1|28027.1|28020.1|356
1668404400000|2022-11-14 05:40:00|28032.1|28025.1|28032.1|28025.1|28037.1|28030.1|28027.1|28020.1|163
1668404700000|2022-11-14 05:45:00|28034.6|28027.6|28027.1|28020.1|28037.1|28030.1|28027.1|28020.1|489
1668405000000|2022-11-14 05:50:00|28022.1|28015.1|28017.1|28010.1|28022.1|28015.1|28007.1|28000.1|699
1668405300000|2022-11-14 05:55:00|28012.1|28005.1|27972.1|27965.1|28012.1|28005.1|27972.1|27965.1|1244
1668405600000|2022-11-14 06:00:00|27967.1|27960.1|27957.1|27950.1|27992.1|27985.1|27947.1|27940.1|2281
1668405900000|2022-11-14 06:05:00|27962.1|27955.1|27977.1|27970.1|27997.1|27990.1|27942.1|27935.1|1489
1668406200000|2022-11-14 06:10:00|27979.6|27972.6|27972.1|27965.1|27992.1|27985.1|27969.6|27962.6|635
1668406500000|2022-11-14 06:15:00|27974.6|27967.6|27977.1|27970.1|27982.1|27975.1|27967.1|27960.1|315
1668406800000|2022-11-14 06:20:00|27972.1|27965.1|27969.6|27962.6|27972.1|27965.1|27962.1|27955.1|94
1668407100000|2022-11-14 06:25:00|27972.1|27965.1|27967.1|27960.1|27972.1|27965.1|27967.1|27960.1|7
1668407400000|2022-11-14 06:30:00|27972.1|27965.1|27977.1|27970.1|27982.1|27975.1|27972.1|27965.1|158
1668407700000|2022-11-14 06:35:00|27979.6|27972.6|27982.1|27975.1|27987.1|27980.1|27979.6|27972.6|56
1668408000000|2022-11-14 06:40:00|27984.6|27977.6|27984.6|27977.6|27987.1|27980.1|27979.6|27972.6|34
1668408300000|2022-11-14 06:45:00|27987.1|27980.1|27977.1|27970.1|27987.1|27980.1|27977.1|27970.1|6
1668408600000|2022-11-14 06:50:00|27974.6|27967.6|27979.6|27972.6|27982.1|27975.1|27974.6|27967.6|11
1668408900000|2022-11-14 06:55:00|27977.1|27970.1|27989.6|27982.6|27989.6|27982.6|27977.1|27970.1|27
1668409200000|2022-11-14 07:00:00|27992.1|27985.1|27979.6|27972.6|27992.1|27985.1|27979.6|27972.6|50
1668409500000|2022-11-14 07:05:00|27982.1|27975.1|27984.6|27977.6|27989.6|27982.6|27979.6|27972.6|15
1668409800000|2022-11-14 07:10:00|27982.1|27975.1|27989.6|27982.6|27989.6|27982.6|27979.6|27972.6|19
1668410100000|2022-11-14 07:15:00|27992.1|27985.1|27989.6|27982.6|27992.1|27985.1|27984.6|27977.6|29
1668410400000|2022-11-14 07:20:00|27992.1|27985.1|28002.1|27995.1|28007.1|28000.1|27992.1|27985.1|49
1668410700000|2022-11-14 07:25:00|28004.6|27997.6|27994.6|27987.6|28007.1|28000.1|27992.1|27985.1|42
1668411000000|2022-11-14 07:30:00|27997.1|27990.1|28002.1|27995.1|28002.1|27995.1|27989.6|27982.6|109
1668411300000|2022-11-14 07:35:00|28007.1|28000.1|28002.1|27995.1|28007.1|28000.1|28002.1|27995.1|32
1668411600000|2022-11-14 07:40:00|27997.1|27990.1|27997.1|27990.1|27999.6|27992.6|27992.1|27985.1|40
1668411900000|2022-11-14 07:45:00|27992.1|27985.1|27997.1|27990.1|27997.1|27990.1|27987.1|27980.1|78
1668412200000|2022-11-14 07:50:00|27994.6|27987.6|27992.1|27985.1|27997.1|27990.1|27987.1|27980.1|56
1668412500000|2022-11-14 07:55:00|27989.6|27982.6|27997.1|27990.1|28002.1|27995.1|27987.1|27980.1|39
1668412800000|2022-11-14 08:00:00|28002.1|27995.1|28027.1|28020.1|28027.1|28020.1|28002.1|27995.1|229
1668413100000|2022-11-14 08:05:00|28022.1|28015.1|28017.1|28010.1|28027.1|28020.1|28007.1|28000.1|155
1668413400000|2022-11-14 08:10:00|28014.6|28007.6|28039.6|28032.6|28042.1|28035.1|28014.6|28007.6|158
1668413700000|2022-11-14 08:15:00|28037.1|28030.1|28037.1|28030.1|28042.1|28035.1|28029.6|28022.6|160
1668414000000|2022-11-14 08:20:00|28042.1|28035.1|28027.1|28020.1|28047.1|28040.1|28027.1|28020.1|119
1668414300000|2022-11-14 08:25:00|28024.6|28017.6|28012.1|28005.1|28027.1|28020.1|28012.1|28005.1|99
1668414600000|2022-11-14 08:30:00|28014.6|28007.6|28012.1|28005.1|28027.1|28020.1|28007.1|28000.1|135
1668414900000|2022-11-14 08:35:00|28009.6|28002.6|28027.1|28020.1|28027.1|28020.1|28009.6|28002.6|255
1668415200000|2022-11-14 08:40:00|28029.6|28022.6|28047.1|28040.1|28052.1|28045.1|28027.1|28020.1|145
1668415500000|2022-11-14 08:45:00|28049.6|28042.6|28042.1|28035.1|28049.6|28042.6|28042.1|28035.1|47
1668415800000|2022-11-14 08:50:00|28044.6|28037.6|28052.1|28045.1|28057.1|28050.1|28042.1|28035.1|117
1668416100000|2022-11-14 08:55:00|28049.6|28042.6|28052.1|28045.1|28057.1|28050.1|28047.1|28040.1|82
1668416400000|2022-11-14 09:00:00|28047.1|28040.1|28032.1|28025.1|28052.1|28045.1|28032.1|28025.1|189
1668416700000|2022-11-14 09:05:00|28037.1|28030.1|28027.1|28020.1|28037.1|28030.1|28027.1|28020.1|91
1668417000000|2022-11-14 09:10:00|28029.6|28022.6|28017.1|28010.1|28029.6|28022.6|28017.1|28010.1|80
1668417300000|2022-11-14 09:15:00|28019.6|28012.6|28012.1|28005.1|28029.6|28022.6|28012.1|28005.1|115
1668417600000|2022-11-14 09:20:00|28017.1|28010.1|28007.1|28000.1|28017.1|28010.1|28007.1|28000.1|49
1668417900000|2022-11-14 09:25:00|28002.1|27995.1|28007.1|28000.1|28007.1|28000.1|27992.1|27985.1|115
1668418200000|2022-11-14 09:30:00|28009.6|28002.6|28012.1|28005.1|28014.6|28007.6|28007.1|28000.1|47
1668418500000|2022-11-14 09:35:00|28017.1|28010.1|28032.1|28025.1|28032.1|28025.1|28012.1|28005.1|75
1668418800000|2022-11-14 09:40:00|28029.6|28022.6|28047.1|28040.1|28047.1|28040.1|28027.1|28020.1|94
1668419100000|2022-11-14 09:45:00|28044.6|28037.6|28047.1|28040.1|28052.1|28045.1|28042.1|28035.1|85
1668419400000|2022-11-14 09:50:00|28042.1|28035.1|28047.1|28040.1|28047.1|28040.1|28034.6|28027.6|78
1668419700000|2022-11-14 09:55:00|28044.6|28037.6|28037.1|28030.1|28052.1|28045.1|28032.1|28025.1|121
1668420000000|2022-11-14 10:00:00|28042.1|28035.1|28037.1|28030.1|28042.1|28035.1|28022.1|28015.1|104
1668420300000|2022-11-14 10:05:00|28034.6|28027.6|28037.1|28030.1|28047.1|28040.1|28034.6|28027.6|121
1668420600000|2022-11-14 10:10:00|28039.6|28032.6|28042.1|28035.1|28047.1|28040.1|28037.1|28030.1|92
1668420900000|2022-11-14 10:15:00|28047.1|28040.1|28037.1|28030.1|28047.1|28040.1|28032.1|28025.1|84
1668421200000|2022-11-14 10:20:00|28032.1|28025.1|28042.1|28035.1|28042.1|28035.1|28032.1|28025.1|127
1668421500000|2022-11-14 10:25:00|28044.6|28037.6|28044.6|28037.6|28047.1|28040.1|28042.1|28035.1|165
1668421800000|2022-11-14 10:30:00|28047.1|28040.1|28037.1|28030.1|28047.1|28040.1|28037.1|28030.1|63
1668422100000|2022-11-14 10:35:00|28039.6|28032.6|28032.1|28025.1|28042.1|28035.1|28027.1|28020.1|55
1668422400000|2022-11-14 10:40:00|28034.6|28027.6|28037.1|28030.1|28042.1|28035.1|28032.1|28025.1|65
1668422700000|2022-11-14 10:45:00|28042.1|28035.1|28037.1|28030.1|28042.1|28035.1|28032.1|28025.1|63
1668423000000|2022-11-14 10:50:00|28039.6|28032.6|28032.1|28025.1|28042.1|28035.1|28029.6|28022.6|43
1668423300000|2022-11-14 10:55:00|28037.1|28030.1|28037.1|28030.1|28042.1|28035.1|28037.1|28030.1|39
1668423600000|2022-11-14 11:00:00|28039.6|28032.6|28037.1|28030.1|28042.1|28035.1|28037.1|28030.1|62
1668423900000|2022-11-14 11:05:00|28042.1|28035.1|28037.1|28030.1|28042.1|28035.1|28037.1|28030.1|36
1668424200000|2022-11-14 11:10:00|28039.6|28032.6|28042.1|28035.1|28042.1|28035.1|28037.1|28030.1|40
1668424500000|2022-11-14 11:15:00|28039.6|28032.6|28047.1|28040.1|28052.1|28045.1|28037.1|28030.1|121
1668424800000|2022-11-14 11:20:00|28042.1|28035.1|28042.1|28035.1|28047.1|28040.1|28042.1|28035.1|29
1668425100000|2022-11-14 11:25:00|28047.1|28040.1|28047.1|28040.1|28047.1|28040.1|28042.1|28035.1|29
1668425400000|2022-11-14 11:30:00|28049.6|28042.6|28052.1|28045.1|28052.1|28045.1|28047.1|28040.1|36
1668426000000|2022-11-14 11:40:00|28057.1|28050.1|28052.1|28045.1|28057.1|28050.1|28052.1|28045.1|85
1668426300000|2022-11-14 11:45:00|28057.1|28050.1|28052.1|28045.1|28057.1|28050.1|28047.1|28040.1|38
1668426600000|2022-11-14 11:50:00|28049.6|28042.6|28047.1|28040.1|28052.1|28045.1|28047.1|28040.1|28
1668426900000|2022-11-14 11:55:00|28044.6|28037.6|28047.1|28040.1|28047.1|28040.1|28042.1|28035.1|44
1668427200000|2022-11-14 12:00:00|28052.1|28045.1|28047.1|28040.1|28052.1|28045.1|28042.1|28035.1|81
1668427500000|2022-11-14 12:05:00|28052.1|28045.1|28052.1|28045.1|28057.1|28050.1|28052.1|28045.1|40
1668427800000|2022-11-14 12:10:00|28057.1|28050.1|28057.1|28050.1|28059.6|28052.6|28052.1|28045.1|54
1668428100000|2022-11-14 12:15:00|28059.6|28052.6|28067.1|28060.1|28067.1|28060.1|28057.1|28050.1|64
1668428400000|2022-11-14 12:20:00|28062.1|28055.1|28067.1|28060.1|28067.1|28060.1|28062.1|28055.1|24
1668428700000|2022-11-14 12:25:00|28072.1|28065.1|28067.1|28060.1|28072.1|28065.1|28067.1|28060.1|37
1668429000000|2022-11-14 12:30:00|28072.1|28065.1|28067.1|28060.1|28072.1|28065.1|28067.1|28060.1|39
1668429300000|2022-11-14 12:35:00|28064.6|28057.6|28062.1|28055.1|28067.1|28060.1|28059.6|28052.6|56
1668429600000|2022-11-14 12:40:00|28067.1|28060.1|28067.1|28060.1|28067.1|28060.1|28062.1|28055.1|63
1668429900000|2022-11-14 12:45:00|28062.1|28055.1|28067.1|28060.1|28067.1|28060.1|28062.1|28055.1|36
1668430200000|2022-11-14 12:50:00|28064.6|28057.6|28067.1|28060.1|28069.6|28062.6|28064.6|28057.6|36
1668430500000|2022-11-14 12:55:00|28062.1|28055.1|28067.1|28060.1|28067.1|28060.1|28062.1|28055.1|85
1668430800000|2022-11-14 13:00:00|28062.1|28055.1|28062.1|28055.1|28067.1|28060.1|28062.1|28055.1|108
1668431100000|2022-11-14 13:05:00|28067.1|28060.1|28067.1|28060.1|28072.1|28065.1|28067.1|28060.1|29
1668431400000|2022-11-14 13:10:00|28064.6|28057.6|28087.1|28080.1|28087.1|28080.1|28062.1|28055.1|134
1668431700000|2022-11-14 13:15:00|28089.6|28082.6|28097.1|28090.1|28097.1|28090.1|28087.1|28080.1|129
1668432000000|2022-11-14 13:20:00|28092.1|28085.1|28092.1|28085.1|28094.6|28087.6|28087.1|28080.1|30
1668432300000|2022-11-14 13:25:00|28087.1|28080.1|28092.1|28085.1|28092.1|28085.1|28087.1|28080.1|77
1668432600000|2022-11-14 13:30:00|28087.1|28080.1|28097.1|28090.1|28097.1|28090.1|28087.1|28080.1|103
1668432900000|2022-11-14 13:35:00|28099.6|28092.6|28092.1|28085.1|28099.6|28092.6|28092.1|28085.1|74
1668433200000|2022-11-14 13:40:00|28097.1|28090.1|28092.1|28085.1|28097.1|28090.1|28089.6|28082.6|46
1668433500000|2022-11-14 13:45:00|28089.6|28082.6|28082.1|28075.1|28092.1|28085.1|28082.1|28075.1|70
1668433800000|2022-11-14 13:50:00|28084.6|28077.6|28082.1|28075.1|28087.1|28080.1|28072.1|28065.1|125
1668434100000|2022-11-14 13:55:00|28077.1|28070.1|28072.1|28065.1|28077.1|28070.1|28067.1|28060.1|93
1668434400000|2022-11-14 14:00:00|28074.6|28067.6|28087.1|28080.1|28092.1|28085.1|28072.1|28065.1|85
1668434700000|2022-11-14 14:05:00|28084.6|28077.6|28087.1|28080.1|28087.1|28080.1|28082.1|28075.1|51
1668435000000|2022-11-14 14:10:00|28082.1|28075.1|28082.1|28075.1|28087.1|28080.1|28082.1|28075.1|33
1668435300000|2022-11-14 14:15:00|28087.1|28080.1|28077.1|28070.1|28087.1|28080.1|28077.1|28070.1|51
1668435600000|2022-11-14 14:20:00|28082.1|28075.1|28074.6|28067.6|28082.1|28075.1|28072.1|28065.1|97
1668435900000|2022-11-14 14:25:00|28072.1|28065.1|28072.1|28065.1|28077.1|28070.1|28067.1|28060.1|198
1668436200000|2022-11-14 14:30:00|28077.1|28070.1|28074.6|28067.6|28097.1|28090.1|28067.1|28060.1|535
1668436500000|2022-11-14 14:35:00|28072.1|28065.1|28082.1|28075.1|28087.1|28080.1|28062.1|28055.1|414
1668436800000|2022-11-14 14:40:00|28084.6|28077.6|28062.1|28055.1|28087.1|28080.1|28057.1|28050.1|323
1668437100000|2022-11-14 14:45:00|28059.6|28052.6|28057.1|28050.1|28062.1|28055.1|28037.1|28030.1|364
1668437400000|2022-11-14 14:50:00|28062.1|28055.1|28074.6|28067.6|28079.6|28072.6|28057.1|28050.1|303
1668437700000|2022-11-14 14:55:00|28077.1|28070.1|28094.6|28087.6|28097.1|28090.1|28072.1|28065.1|288
1668438000000|2022-11-14 15:00:00|28097.1|28090.1|28112.1|28105.1|28122.1|28115.1|28092.1|28085.1|418
1668438300000|2022-11-14 15:05:00|28114.6|28107.6|28122.1|28115.1|28127.1|28120.1|28097.1|28090.1|275
1668438600000|2022-11-14 15:10:00|28127.1|28120.1|28132.1|28125.1|28137.1|28130.1|28117.1|28110.1|274
1668438900000|2022-11-14 15:15:00|28137.1|28130.1|28154.6|28147.6|28167.1|28160.1|28134.6|28127.6|410
1668439200000|2022-11-14 15:20:00|28152.1|28145.1|28142.1|28135.1|28167.1|28160.1|28142.1|28135.1|164
1668439500000|2022-11-14 15:25:00|28137.1|28130.1|28117.1|28110.1|28142.1|28135.1|28107.1|28100.1|177
1668439800000|2022-11-14 15:30:00|28119.6|28112.6|28127.1|28120.1|28137.1|28130.1|28107.1|28100.1|140
1668440100000|2022-11-14 15:35:00|28124.6|28117.6|28112.1|28105.1|28127.1|28120.1|28107.1|28100.1|145
1668440400000|2022-11-14 15:40:00|28117.1|28110.1|28122.1|28115.1|28132.1|28125.1|28112.1|28105.1|121
1668440700000|2022-11-14 15:45:00|28117.1|28110.1|28107.1|28100.1|28122.1|28115.1|28107.1|28100.1|84
1668441000000|2022-11-14 15:50:00|28102.1|28095.1|28112.1|28105.1|28117.1|28110.1|28102.1|28095.1|118
1668441300000|2022-11-14 15:55:00|28109.6|28102.6|28112.1|28105.1|28127.1|28120.1|28107.1|28100.1|102
1668441600000|2022-11-14 16:00:00|28117.1|28110.1|28097.1|28090.1|28122.1|28115.1|28092.1|28085.1|144
1668441900000|2022-11-14 16:05:00|28094.6|28087.6|28092.1|28085.1|28097.1|28090.1|28077.1|28070.1|188
1668442200000|2022-11-14 16:10:00|28087.1|28080.1|28057.1|28050.1|28089.6|28082.6|28052.1|28045.1|195
1668442500000|2022-11-14 16:15:00|28052.1|28045.1|28032.1|28025.1|28057.1|28050.1|28027.1|28020.1|193
1668442800000|2022-11-14 16:20:00|28034.6|28027.6|28042.1|28035.1|28047.1|28040.1|28027.1|28020.1|131
1668443100000|2022-11-14 16:25:00|28037.1|28030.1|28042.1|28035.1|28047.1|28040.1|28034.6|28027.6|158
1668443400000|2022-11-14 16:30:00|28037.1|28030.1|28077.1|28070.1|28077.1|28070.1|28032.1|28025.1|245
1668443700000|2022-11-14 16:35:00|28082.1|28075.1|28082.1|28075.1|28092.1|28085.1|28072.1|28065.1|272
1668444000000|2022-11-14 16:40:00|28087.1|28080.1|28082.1|28075.1|28092.1|28085.1|28077.1|28070.1|145
1668444300000|2022-11-14 16:45:00|28084.6|28077.6|28087.1|28080.1|28097.1|28090.1|28082.1|28075.1|125
1668444600000|2022-11-14 16:50:00|28089.6|28082.6|28074.6|28067.6|28094.6|28087.6|28069.6|28062.6|82
1668444900000|2022-11-14 16:55:00|28072.1|28065.1|28072.1|28065.1|28082.1|28075.1|28067.1|28060.1|70
1668445200000|2022-11-14 17:00:00|28077.1|28070.1|28089.6|28082.6|28097.1|28090.1|28064.6|28057.6|144
1668445500000|2022-11-14 17:05:00|28087.1|28080.1|28092.1|28085.1|28097.1|28090.1|28087.1|28080.1|116
1668445800000|2022-11-14 17:10:00|28087.1|28080.1|28087.1|28080.1|28092.1|28085.1|28082.1|28075.1|54
1668446100000|2022-11-14 17:15:00|28092.1|28085.1|28077.1|28070.1|28092.1|28085.1|28074.6|28067.6|155
1668446400000|2022-11-14 17:20:00|28072.1|28065.1|28069.6|28062.6|28074.6|28067.6|28052.1|28045.1|82
1668446700000|2022-11-14 17:25:00|28072.1|28065.1|28082.1|28075.1|28084.6|28077.6|28067.1|28060.1|68
1668447000000|2022-11-14 17:30:00|28084.6|28077.6|28099.6|28092.6|28102.1|28095.1|28084.6|28077.6|48
1668447300000|2022-11-14 17:35:00|28102.1|28095.1|28112.1|28105.1|28112.1|28105.1|28097.1|28090.1|73
1668447600000|2022-11-14 17:40:00|28107.1|28100.1|28097.1|28090.1|28107.1|28100.1|28097.1|28090.1|36
1668447900000|2022-11-14 17:45:00|28099.6|28092.6|28107.1|28100.1|28112.1|28105.1|28097.1|28090.1|46
1668448200000|2022-11-14 17:50:00|28109.6|28102.6|28102.1|28095.1|28114.6|28107.6|28102.1|28095.1|108
1668448500000|2022-11-14 17:55:00|28104.6|28097.6|28092.1|28085.1|28104.6|28097.6|28087.1|28080.1|68
1668448800000|2022-11-14 18:00:00|28087.1|28080.1|28102.1|28095.1|28102.1|28095.1|28084.6|28077.6|48
1668449100000|2022-11-14 18:05:00|28097.1|28090.1|28097.1|28090.1|28104.6|28097.6|28092.1|28085.1|41
1668449400000|2022-11-14 18:10:00|28099.6|28092.6|28104.6|28097.6|28107.1|28100.1|28092.1|28085.1|24
1668449700000|2022-11-14 18:15:00|28102.1|28095.1|28117.1|28110.1|28119.6|28112.6|28102.1|28095.1|68
1668450000000|2022-11-14 18:20:00|28119.6|28112.6|28124.6|28117.6|28127.1|28120.1|28117.1|28110.1|57
1668450300000|2022-11-14 18:25:00|28122.1|28115.1|28137.1|28130.1|28137.1|28130.1|28122.1|28115.1|62
1668450600000|2022-11-14 18:30:00|28134.6|28127.6|28134.6|28127.6|28137.1|28130.1|28127.1|28120.1|28
1668450900000|2022-11-14 18:35:00|28132.1|28125.1|28137.1|28130.1|28142.1|28135.1|28132.1|28125.1|77
1668451200000|2022-11-14 18:40:00|28134.6|28127.6|28137.1|28130.1|28137.1|28130.1|28127.1|28120.1|22
1668451500000|2022-11-14 18:45:00|28134.6|28127.6|28127.1|28120.1|28137.1|28130.1|28127.1|28120.1|60
1668451800000|2022-11-14 18:50:00|28132.1|28125.1|28137.1|28130.1|28142.1|28135.1|28132.1|28125.1|60
1668452100000|2022-11-14 18:55:00|28134.6|28127.6|28142.1|28135.1|28142.1|28135.1|28134.6|28127.6|57
1668452400000|2022-11-14 19:00:00|28137.1|28130.1|28132.1|28125.1|28142.1|28135.1|28132.1|28125.1|103
1668452700000|2022-11-14 19:05:00|28127.1|28120.1|28122.1|28115.1|28127.1|28120.1|28117.1|28110.1|62
1668453000000|2022-11-14 19:10:00|28119.6|28112.6|28122.1|28115.1|28122.1|28115.1|28112.1|28105.1|47
1668453300000|2022-11-14 19:15:00|28119.6|28112.6|28117.1|28110.1|28122.1|28115.1|28107.1|28100.1|41
1668453600000|2022-11-14 19:20:00|28114.6|28107.6|28122.1|28115.1|28122.1|28115.1|28107.1|28100.1|94
1668453900000|2022-11-14 19:25:00|28119.6|28112.6|28127.1|28120.1|28127.1|28120.1|28114.6|28107.6|106
1668454200000|2022-11-14 19:30:00|28129.6|28122.6|28119.6|28112.6|28132.1|28125.1|28117.1|28110.1|120
1668454500000|2022-11-14 19:35:00|28122.1|28115.1|28117.1|28110.1|28129.6|28122.6|28117.1|28110.1|85
1668454800000|2022-11-14 19:40:00|28122.1|28115.1|28107.1|28100.1|28122.1|28115.1|28102.1|28095.1|75
1668455100000|2022-11-14 19:45:00|28104.6|28097.6|28097.1|28090.1|28107.1|28100.1|28087.1|28080.1|116
1668455400000|2022-11-14 19:50:00|28102.1|28095.1|28102.1|28095.1|28109.6|28102.6|28097.1|28090.1|63
1668455700000|2022-11-14 19:55:00|28107.1|28100.1|28112.1|28105.1|28117.1|28110.1|28102.1|28095.1|141
1668456000000|2022-11-14 20:00:00|28114.6|28107.6|28117.1|28110.1|28122.1|28115.1|28112.1|28105.1|149
1668456300000|2022-11-14 20:05:00|28114.6|28107.6|28099.6|28092.6|28127.1|28120.1|28097.1|28090.1|126
1668456600000|2022-11-14 20:10:00|28097.1|28090.1|28062.1|28055.1|28102.1|28095.1|28057.1|28050.1|136
1668456900000|2022-11-14 20:15:00|28057.1|28050.1|28067.1|28060.1|28067.1|28060.1|28052.1|28045.1|161
1668457200000|2022-11-14 20:20:00|28064.6|28057.6|28082.1|28075.1|28082.1|28075.1|28064.6|28057.6|63
1668457500000|2022-11-14 20:25:00|28079.6|28072.6|28067.1|28060.1|28082.1|28075.1|28067.1|28060.1|64
1668457800000|2022-11-14 20:30:00|28072.1|28065.1|28047.1|28040.1|28072.1|28065.1|28042.1|28035.1|108
1668458100000|2022-11-14 20:35:00|28044.6|28037.6|28047.1|28040.1|28057.1|28050.1|28042.1|28035.1|109
1668458400000|2022-11-14 20:40:00|28049.6|28042.6|28037.1|28030.1|28057.1|28050.1|28037.1|28030.1|125
1668458700000|2022-11-14 20:45:00|28039.6|28032.6|28017.1|28010.1|28042.1|28035.1|28014.6|28007.6|293
1668459000000|2022-11-14 20:50:00|28022.1|28015.1|28002.1|27995.1|28027.1|28020.1|28002.1|27995.1|312
1668459300000|2022-11-14 20:55:00|27997.1|27990.1|27962.1|27955.1|27997.1|27990.1|27952.1|27945.1|558
1668459600000|2022-11-14 21:00:00|27967.1|27960.1|27977.1|27970.1|27989.6|27982.6|27964.6|27957.6|124
1668459900000|2022-11-14 21:05:00|27979.6|27972.6|27984.6|27977.6|27992.1|27985.1|27979.6|27972.6|28
1668460200000|2022-11-14 21:10:00|27987.1|27980.1|27992.1|27985.1|27992.1|27985.1|27982.1|27975.1|43
1668460500000|2022-11-14 21:15:00|27994.6|27987.6|27984.6|27977.6|27997.1|27990.1|27982.1|27975.1|17
1668460800000|2022-11-14 21:20:00|27987.1|27980.1|27994.6|27987.6|27997.1|27990.1|27987.1|27980.1|11
1668461100000|2022-11-14 21:25:00|27992.1|27985.1|27997.1|27990.1|27997.1|27990.1|27992.1|27985.1|11
1668461400000|2022-11-14 21:30:00|27994.6|27987.6|27994.6|27987.6|27997.1|27990.1|27992.1|27985.1|7
1668461700000|2022-11-14 21:35:00|27997.1|27990.1|27994.6|27987.6|27997.1|27990.1|27994.6|27987.6|2
1668462000000|2022-11-14 21:40:00|27997.1|27990.1|27999.6|27992.6|27999.6|27992.6|27997.1|27990.1|10
1668462300000|2022-11-14 21:45:00|28002.1|27995.1|28004.6|27997.6|28004.6|27997.6|28002.1|27995.1|6
1668462600000|2022-11-14 21:50:00|28002.1|27995.1|28002.1|27995.1|28002.1|27995.1|27999.6|27992.6|5
1668462900000|2022-11-14 21:55:00|28004.6|27997.6|28016.3|27986.3|28016.7|28000.1|28004.6|27986.3|14
1668463200000|2022-11-14 22:00:00|28014.7|27984.7|28019.1|27989.1|28021.7|27991.7|28014.7|27984.7|0
1668463500000|2022-11-14 22:05:00|28018.8|27988.8|28010|27980|28018.8|27988.8|28009.1|27979.1|0
1668463800000|2022-11-14 22:10:00|28010.2|27980.2|28013|27983|28013.7|27983.7|28009.3|27979.3|0
1668464100000|2022-11-14 22:15:00|28013.2|27983.2|28015.2|27985.2|28015.2|27985.2|28013.2|27983.2|0
1668464400000|2022-11-14 22:20:00|28016.3|27986.3|28016.4|27986.4|28016.9|27986.9|28014.3|27984.3|0
1668464700000|2022-11-14 22:25:00|28016.2|27986.2|28012.8|27982.8|28016.2|27986.2|28010.4|27980.4|0
1668465000000|2022-11-14 22:30:00|28013|27983|28015.5|27985.5|28015.5|27985.5|28013|27983|0
1668465300000|2022-11-14 22:35:00|28017.3|27987.3|28016.6|27986.6|28018.1|27988.1|28016.6|27986.6|0
1668465600000|2022-11-14 22:40:00|28017|27987|28019.5|27989.5|28020.9|27990.9|28017|27987|0
1668465900000|2022-11-14 22:45:00|28019.7|27989.7|28020.8|27990.8|28020.8|27990.8|28018.4|27988.4|0
1668466200000|2022-11-14 22:50:00|28019.1|27989.1|28018.8|27988.8|28019.1|27989.1|28017.5|27987.5|0
1668466500000|2022-11-14 22:55:00|28017.4|27987.4|28019.2|27989.2|28019.7|27989.7|28017.4|27987.4|0
1668466800000|2022-11-14 23:00:00|28016.2|27986.2|28021.1|28006.1|28026.1|28011.1|27994.6|27964.6|15
1668467100000|2022-11-14 23:05:00|28026.1|28011.1|28026.1|28011.1|28028.6|28013.6|28021.1|28006.1|19
1668467400000|2022-11-14 23:10:00|28028.6|28013.6|28028.6|28013.6|28031.1|28016.1|28028.6|28013.6|2
1668467700000|2022-11-14 23:15:00|28031.1|28016.1|28028.6|28013.6|28031.1|28016.1|28028.6|28013.6|12
1668468000000|2022-11-14 23:20:00|28023.6|28008.6|28016.1|28001.1|28023.6|28008.6|28016.1|28001.1|72
1668468300000|2022-11-14 23:25:00|28011.1|27996.1|28018.6|28003.6|28021.1|28006.1|28011.1|27996.1|29
1668468600000|2022-11-14 23:30:00|28021.1|28006.1|28002.1|27995.1|28021.1|28010.1|27992.1|27985.1|15626
1668468900000|2022-11-14 23:35:00|27999.6|27992.6|28002.1|27995.1|28002.1|27995.1|27987.1|27980.1|163
1668469200000|2022-11-14 23:40:00|27997.1|27990.1|27994.6|27987.6|28002.1|27995.1|27992.1|27985.1|125
1668469500000|2022-11-14 23:45:00|27992.1|27985.1|27962.1|27955.1|27997.1|27990.1|27954.6|27947.6|472
1668469800000|2022-11-14 23:50:00|27959.6|27952.6|27937.1|27930.1|27967.1|27960.1|27932.1|27925.1|207
1668470100000|2022-11-14 23:55:00|27934.6|27927.6|27912.1|27905.1|27937.1|27930.1|27912.1|27905.1|261
1668470400000|2022-11-15 00:00:00|27907.1|27900.1|27942.1|27935.1|27962.1|27955.1|27892.1|27885.1|1321
1668470700000|2022-11-15 00:05:00|27939.6|27932.6|27957.1|27950.1|27969.6|27962.6|27922.1|27915.1|623
1668471000000|2022-11-15 00:10:00|27952.1|27945.1|27962.1|27955.1|27982.1|27975.1|27944.6|27937.6|325
1668471300000|2022-11-15 00:15:00|27969.6|27962.6|27972.1|27965.1|27987.1|27980.1|27952.1|27945.1|265
1668471600000|2022-11-15 00:20:00|27969.6|27962.6|27962.1|27955.1|27972.1|27965.1|27947.1|27940.1|295
1668471900000|2022-11-15 00:25:00|27967.1|27960.1|27967.1|27960.1|27972.1|27965.1|27952.1|27945.1|207
1668472200000|2022-11-15 00:30:00|27962.1|27955.1|27987.1|27980.1|27997.1|27990.1|27957.1|27950.1|300
1668472500000|2022-11-15 00:35:00|27997.1|27990.1|27997.1|27990.1|28002.1|27995.1|27982.1|27975.1|221
1668472800000|2022-11-15 00:40:00|28002.1|27995.1|27982.1|27975.1|28009.6|28002.6|27982.1|27975.1|278
1668473100000|2022-11-15 00:45:00|27977.1|27970.1|27947.1|27940.1|27992.1|27985.1|27947.1|27940.1|365
1668473400000|2022-11-15 00:50:00|27952.1|27945.1|27962.1|27955.1|27982.1|27975.1|27952.1|27945.1|251
1668473700000|2022-11-15 00:55:00|27967.1|27960.1|27944.6|27937.6|27967.1|27960.1|27937.1|27930.1|318
1668474000000|2022-11-15 01:00:00|27947.1|27940.1|27952.1|27945.1|27957.1|27950.1|27927.1|27920.1|353
1668474300000|2022-11-15 01:05:00|27947.1|27940.1|27937.1|27930.1|27952.1|27945.1|27927.1|27920.1|219
1668474600000|2022-11-15 01:10:00|27942.1|27935.1|27927.1|27920.1|27952.1|27945.1|27927.1|27920.1|212
1668474900000|2022-11-15 01:15:00|27924.6|27917.6|27927.1|27920.1|27947.1|27940.1|27907.1|27900.1|337
1668475200000|2022-11-15 01:20:00|27924.6|27917.6|27917.1|27910.1|27932.1|27925.1|27907.1|27900.1|381
1668475500000|2022-11-15 01:25:00|27919.6|27912.6|27937.1|27930.1|27947.1|27940.1|27907.1|27900.1|208
1668475800000|2022-11-15 01:30:00|27934.6|27927.6|27932.1|27925.1|27947.1|27940.1|27922.1|27915.1|259
1668476100000|2022-11-15 01:35:00|27934.6|27927.6|27972.1|27965.1|27972.1|27965.1|27927.1|27920.1|297
1668476400000|2022-11-15 01:40:00|27969.6|27962.6|27942.1|27935.1|27972.1|27965.1|27939.6|27932.6|274
1668476700000|2022-11-15 01:45:00|27944.6|27937.6|27937.1|27930.1|27952.1|27945.1|27932.1|27925.1|165
1668477000000|2022-11-15 01:50:00|27942.1|27935.1|27977.1|27970.1|27977.1|27970.1|27937.1|27930.1|300
1668477300000|2022-11-15 01:55:00|27979.6|27972.6|27962.1|27955.1|27982.1|27975.1|27952.1|27945.1|152
1668477600000|2022-11-15 02:00:00|27959.6|27952.6|27962.1|27955.1|27967.1|27960.1|27942.1|27935.1|153
1668477900000|2022-11-15 02:05:00|27967.1|27960.1|27962.1|27955.1|27969.6|27962.6|27957.1|27950.1|198
1668478200000|2022-11-15 02:10:00|27959.6|27952.6|27977.1|27970.1|27977.1|27970.1|27959.6|27952.6|144
1668478500000|2022-11-15 02:15:00|27982.1|27975.1|27992.1|27985.1|27997.1|27990.1|27972.1|27965.1|269
1668478800000|2022-11-15 02:20:00|27987.1|27980.1|27992.1|27985.1|27994.6|27987.6|27982.1|27975.1|207
1668479100000|2022-11-15 02:25:00|27994.6|27987.6|27992.1|27985.1|27997.1|27990.1|27987.1|27980.1|141
1668479400000|2022-11-15 02:30:00|27989.6|27982.6|27987.1|27980.1|27992.1|27985.1|27982.1|27975.1|82
1668479700000|2022-11-15 02:35:00|27989.6|27982.6|27992.1|27985.1|27997.1|27990.1|27987.1|27980.1|137
1668480000000|2022-11-15 02:40:00|27994.6|27987.6|27997.1|27990.1|27997.1|27990.1|27987.1|27980.1|89
1668480300000|2022-11-15 02:45:00|27994.6|27987.6|27982.1|27975.1|27994.6|27987.6|27977.1|27970.1|100
1668480600000|2022-11-15 02:50:00|27987.1|27980.1|27997.1|27990.1|27997.1|27990.1|27982.1|27975.1|67
1668480900000|2022-11-15 02:55:00|28002.1|27995.1|27997.1|27990.1|28002.1|27995.1|27987.1|27980.1|153
1668481200000|2022-11-15 03:00:00|27992.1|27985.1|27992.1|27985.1|27992.1|27985.1|27992.1|27985.1|82
1668481500000|2022-11-15 03:05:00|27997.1|27990.1|27982.1|27975.1|27997.1|27990.1|27979.6|27972.6|168
1668481800000|2022-11-15 03:10:00|27979.6|27972.6|27972.1|27965.1|27982.1|27975.1|27972.1|27965.1|31
1668482100000|2022-11-15 03:15:00|27974.6|27967.6|27992.1|27985.1|27992.1|27985.1|27972.1|27965.1|75
1668482400000|2022-11-15 03:20:00|27997.1|27990.1|27992.1|27985.1|27997.1|27990.1|27987.1|27980.1|115
1668482700000|2022-11-15 03:25:00|27997.1|27990.1|27992.1|27985.1|27997.1|27990.1|27992.1|27985.1|182
1668483000000|2022-11-15 03:30:00|27997.1|27990.1|27997.1|27990.1|27997.1|27990.1|27987.1|27980.1|427
1668483300000|2022-11-15 03:35:00|28002.1|27995.1|28012.1|28005.1|28017.1|28010.1|27997.1|27990.1|505
1668483600000|2022-11-15 03:40:00|28017.1|28010.1|28012.1|28005.1|28017.1|28010.1|28007.1|28000.1|389
1668483900000|2022-11-15 03:45:00|28017.1|28010.1|28022.1|28015.1|28027.1|28020.1|28017.1|28010.1|234
1668484200000|2022-11-15 03:50:00|28024.6|28017.6|28032.1|28025.1|28042.1|28035.1|28024.6|28017.6|312
1668484500000|2022-11-15 03:55:00|28027.1|28020.1|28022.1|28015.1|28027.1|28020.1|28022.1|28015.1|150
1668484800000|2022-11-15 04:00:00|28027.1|28020.1|28022.1|28015.1|28027.1|28020.1|28017.1|28010.1|240
1668485100000|2022-11-15 04:05:00|28017.1|28010.1|28022.1|28015.1|28022.1|28015.1|28012.1|28005.1|133
1668485400000|2022-11-15 04:10:00|28019.6|28012.6|28007.1|28000.1|28022.1|28015.1|28007.1|28000.1|103
1668485700000|2022-11-15 04:15:00|28002.1|27995.1|28002.1|27995.1|28002.1|27995.1|27999.6|27992.6|129
1668486000000|2022-11-15 04:20:00|27999.6|27992.6|27997.1|27990.1|28002.1|27995.1|27997.1|27990.1|87
1668486300000|2022-11-15 04:25:00|27992.1|27985.1|27992.1|27985.1|27997.1|27990.1|27992.1|27985.1|229
1668486600000|2022-11-15 04:30:00|27997.1|27990.1|28002.1|27995.1|28007.1|28000.1|27997.1|27990.1|166
1668486900000|2022-11-15 04:35:00|28004.6|27997.6|28007.1|28000.1|28007.1|28000.1|28002.1|27995.1|95
1668487200000|2022-11-15 04:40:00|28002.1|27995.1|28002.1|27995.1|28007.1|28000.1|28002.1|27995.1|115
1668487500000|2022-11-15 04:45:00|27997.1|27990.1|28007.1|28000.1|28007.1|28000.1|27997.1|27990.1|189
1668487800000|2022-11-15 04:50:00|28002.1|27995.1|28007.1|28000.1|28012.1|28005.1|28002.1|27995.1|181
1668488100000|2022-11-15 04:55:00|28009.6|28002.6|28012.1|28005.1|28012.1|28005.1|28007.1|28000.1|134
1668488400000|2022-11-15 05:00:00|28007.1|28000.1|28012.1|28005.1|28017.1|28010.1|28007.1|28000.1|235
1668488700000|2022-11-15 05:05:00|28014.6|28007.6|28022.1|28015.1|28022.1|28015.1|28012.1|28005.1|360
1668489000000|2022-11-15 05:10:00|28019.6|28012.6|28007.1|28000.1|28022.1|28015.1|28007.1|28000.1|177
1668489300000|2022-11-15 05:15:00|28012.1|28005.1|28012.1|28005.1|28012.1|28005.1|28007.1|28000.1|107
1668489600000|2022-11-15 05:20:00|28007.1|28000.1|28012.1|28005.1|28017.1|28010.1|28007.1|28000.1|180
1668489900000|2022-11-15 05:25:00|28017.1|28010.1|28012.1|28005.1|28017.1|28010.1|28012.1|28005.1|115
1668490200000|2022-11-15 05:30:00|28017.1|28010.1|28007.1|28000.1|28017.1|28010.1|28007.1|28000.1|125
1668490500000|2022-11-15 05:35:00|28002.1|27995.1|28002.1|27995.1|28002.1|27995.1|28002.1|27995.1|156
1668490800000|2022-11-15 05:40:00|27997.1|27990.1|28002.1|27995.1|28002.1|27995.1|27997.1|27990.1|190
1668491100000|2022-11-15 05:45:00|27999.6|27992.6|27997.1|27990.1|28007.1|28000.1|27997.1|27990.1|183
1668491400000|2022-11-15 05:50:00|28002.1|27995.1|28002.1|27995.1|28007.1|28000.1|27997.1|27990.1|170
1668491700000|2022-11-15 05:55:00|27997.1|27990.1|27997.1|27990.1|28002.1|27995.1|27997.1|27990.1|442
1668492000000|2022-11-15 06:00:00|27992.1|27985.1|27997.1|27990.1|28007.1|28000.1|27992.1|27985.1|723
1668492300000|2022-11-15 06:05:00|27999.6|27992.6|28002.1|27995.1|28002.1|27995.1|27987.1|27980.1|313
1668492600000|2022-11-15 06:10:00|28007.1|28000.1|28037.1|28030.1|28042.1|28035.1|28007.1|28000.1|295
1668492900000|2022-11-15 06:15:00|28034.6|28027.6|28032.1|28025.1|28034.6|28027.6|28027.1|28020.1|229
1668493200000|2022-11-15 06:20:00|28029.6|28022.6|28032.1|28025.1|28032.1|28025.1|28027.1|28020.1|58
1668493500000|2022-11-15 06:25:00|28034.6|28027.6|28047.1|28040.1|28047.1|28040.1|28032.1|28025.1|83
1668493800000|2022-11-15 06:30:00|28044.6|28037.6|28052.1|28045.1|28052.1|28045.1|28042.1|28035.1|118
1668494100000|2022-11-15 06:35:00|28047.1|28040.1|28047.1|28040.1|28049.6|28042.6|28047.1|28040.1|32
1668494400000|2022-11-15 06:40:00|28044.6|28037.6|28032.1|28025.1|28044.6|28037.6|28032.1|28025.1|63
1668494700000|2022-11-15 06:45:00|28029.6|28022.6|28029.6|28022.6|28029.6|28022.6|28029.6|28022.6|1
1668495000000|2022-11-15 06:50:00|28032.1|28025.1|28044.6|28037.6|28044.6|28037.6|28032.1|28025.1|6
1668495300000|2022-11-15 06:55:00|28047.1|28040.1|28044.6|28037.6|28047.1|28040.1|28037.1|28030.1|15
1668495600000|2022-11-15 07:00:00|28047.1|28040.1|28049.6|28042.6|28054.6|28047.6|28044.6|28037.6|56
1668495900000|2022-11-15 07:05:00|28052.1|28045.1|28059.6|28052.6|28059.6|28052.6|28049.6|28042.6|32
1668496200000|2022-11-15 07:10:00|28062.1|28055.1|28059.6|28052.6|28072.1|28065.1|28059.6|28052.6|37
1668496500000|2022-11-15 07:15:00|28062.1|28055.1|28064.6|28057.6|28064.6|28057.6|28057.1|28050.1|15
1668496800000|2022-11-15 07:20:00|28067.1|28060.1|28082.1|28075.1|28082.1|28075.1|28067.1|28060.1|82
1668497100000|2022-11-15 07:25:00|28077.1|28070.1|28057.1|28050.1|28079.6|28072.6|28054.6|28047.6|63
1668497400000|2022-11-15 07:30:00|28059.6|28052.6|28042.1|28035.1|28067.1|28060.1|28042.1|28035.1|177
1668497700000|2022-11-15 07:35:00|28039.6|28032.6|28052.1|28045.1|28057.1|28050.1|28037.1|28030.1|79
1668498000000|2022-11-15 07:40:00|28054.6|28047.6|28057.1|28050.1|28057.1|28050.1|28052.1|28045.1|39
1668498300000|2022-11-15 07:45:00|28054.6|28047.6|28052.1|28045.1|28057.1|28050.1|28047.1|28040.1|39
1668498600000|2022-11-15 07:50:00|28049.6|28042.6|28044.6|28037.6|28052.1|28045.1|28042.1|28035.1|45
1668498900000|2022-11-15 07:55:00|28042.1|28035.1|28042.1|28035.1|28047.1|28040.1|28042.1|28035.1|18
1668499200000|2022-11-15 08:00:00|28044.6|28037.6|28057.1|28050.1|28057.1|28050.1|28039.6|28032.6|83
1668499500000|2022-11-15 08:05:00|28054.6|28047.6|28047.1|28040.1|28062.1|28055.1|28042.1|28035.1|70
1668499800000|2022-11-15 08:10:00|28044.6|28037.6|28047.1|28040.1|28057.1|28050.1|28044.6|28037.6|46
1668500100000|2022-11-15 08:15:00|28044.6|28037.6|28057.1|28050.1|28057.1|28050.1|28044.6|28037.6|33
1668500400000|2022-11-15 08:20:00|28052.1|28045.1|28047.1|28040.1|28062.1|28055.1|28047.1|28040.1|58
1668500700000|2022-11-15 08:25:00|28049.6|28042.6|28042.1|28035.1|28057.1|28050.1|28042.1|28035.1|71
1668501000000|2022-11-15 08:30:00|28047.1|28040.1|28047.1|28040.1|28052.1|28045.1|28044.6|28037.6|40
1668501300000|2022-11-15 08:35:00|28049.6|28042.6|28042.1|28035.1|28049.6|28042.6|28032.1|28025.1|58
1668501600000|2022-11-15 08:40:00|28047.1|28040.1|28032.1|28025.1|28047.1|28040.1|28032.1|28025.1|46
1668501900000|2022-11-15 08:45:00|28034.6|28027.6|28032.1|28025.1|28037.1|28030.1|28032.1|28025.1|21
1668502200000|2022-11-15 08:50:00|28027.1|28020.1|28037.1|28030.1|28037.1|28030.1|28027.1|28020.1|36
1668502500000|2022-11-15 08:55:00|28039.6|28032.6|28042.1|28035.1|28047.1|28040.1|28039.6|28032.6|63
1668502800000|2022-11-15 09:00:00|28037.1|28030.1|28047.1|28040.1|28047.1|28040.1|28037.1|28030.1|25
1668503100000|2022-11-15 09:05:00|28042.1|28035.1|28019.6|28012.6|28042.1|28035.1|28017.1|28010.1|129
1668503400000|2022-11-15 09:10:00|28022.1|28015.1|28027.1|28020.1|28027.1|28020.1|28014.6|28007.6|32
1668503700000|2022-11-15 09:15:00|28022.1|28015.1|28012.1|28005.1|28024.6|28017.6|28012.1|28005.1|68
1668504000000|2022-11-15 09:20:00|28014.6|28007.6|28012.1|28005.1|28022.1|28015.1|28012.1|28005.1|57
1668504300000|2022-11-15 09:25:00|28014.6|28007.6|28017.1|28010.1|28017.1|28010.1|28009.6|28002.6|86
1668504600000|2022-11-15 09:30:00|28014.6|28007.6|28017.1|28010.1|28017.1|28010.1|28012.1|28005.1|66
1668504900000|2022-11-15 09:35:00|28014.6|28007.6|28007.1|28000.1|28014.6|28007.6|28002.1|27995.1|28
1668505200000|2022-11-15 09:40:00|28004.6|27997.6|28022.1|28015.1|28027.1|28020.1|28004.6|27997.6|23
1668505500000|2022-11-15 09:45:00|28027.1|28020.1|28017.1|28010.1|28027.1|28020.1|28014.6|28007.6|47
1668505800000|2022-11-15 09:50:00|28014.6|28007.6|28027.1|28020.1|28029.6|28022.6|28014.6|28007.6|24
1668506100000|2022-11-15 09:55:00|28029.6|28022.6|28027.1|28020.1|28029.6|28022.6|28024.6|28017.6|15
1668506400000|2022-11-15 10:00:00|28032.1|28025.1|28037.1|28030.1|28039.6|28032.6|28027.1|28020.1|123
1668506700000|2022-11-15 10:05:00|28039.6|28032.6|28042.1|28035.1|28042.1|28035.1|28034.6|28027.6|80
1668507000000|2022-11-15 10:10:00|28047.1|28040.1|28057.1|28050.1|28059.6|28052.6|28042.1|28035.1|47
1668507300000|2022-11-15 10:15:00|28059.6|28052.6|28052.1|28045.1|28059.6|28052.6|28052.1|28045.1|36
1668507600000|2022-11-15 10:20:00|28049.6|28042.6|28042.1|28035.1|28057.1|28050.1|28042.1|28035.1|46
1668507900000|2022-11-15 10:25:00|28044.6|28037.6|28042.1|28035.1|28047.1|28040.1|28039.6|28032.6|47
1668508200000|2022-11-15 10:30:00|28037.1|28030.1|28034.6|28027.6|28037.1|28030.1|28032.1|28025.1|56
1668508500000|2022-11-15 10:35:00|28037.1|28030.1|28027.1|28020.1|28037.1|28030.1|28022.1|28015.1|54
1668508800000|2022-11-15 10:40:00|28029.6|28022.6|28037.1|28030.1|28037.1|28030.1|28029.6|28022.6|10
1668509100000|2022-11-15 10:45:00|28034.6|28027.6|28042.1|28035.1|28047.1|28040.1|28034.6|28027.6|80
1668509400000|2022-11-15 10:50:00|28044.6|28037.6|28037.1|28030.1|28047.1|28040.1|28034.6|28027.6|47
1668509700000|2022-11-15 10:55:00|28034.6|28027.6|28037.1|28030.1|28042.1|28035.1|28032.1|28025.1|38
1668510000000|2022-11-15 11:00:00|28039.6|28032.6|28047.1|28040.1|28052.1|28045.1|28037.1|28030.1|86
1668510300000|2022-11-15 11:05:00|28049.6|28042.6|28037.1|28030.1|28049.6|28042.6|28037.1|28030.1|75
1668510600000|2022-11-15 11:10:00|28034.6|28027.6|28027.1|28020.1|28037.1|28030.1|28027.1|28020.1|31
1668510900000|2022-11-15 11:15:00|28029.6|28022.6|28027.1|28020.1|28032.1|28025.1|28022.1|28015.1|48
1668511200000|2022-11-15 11:20:00|28032.1|28025.1|28022.1|28015.1|28032.1|28025.1|28022.1|28015.1|39
1668511500000|2022-11-15 11:25:00|28027.1|28020.1|28027.1|28020.1|28027.1|28020.1|28022.1|28015.1|24
1668511800000|2022-11-15 11:30:00|28032.1|28025.1|28024.6|28017.6|28032.1|28025.1|28022.1|28015.1|69
1668512100000|2022-11-15 11:35:00|28027.1|28020.1|28027.1|28020.1|28032.1|28025.1|28022.1|28015.1|18
1668512400000|2022-11-15 11:40:00|28024.6|28017.6|28022.1|28015.1|28027.1|28020.1|28022.1|28015.1|12
1668512700000|2022-11-15 11:45:00|28027.1|28020.1|28029.6|28022.6|28032.1|28025.1|28022.1|28015.1|49
1668513000000|2022-11-15 11:50:00|28027.1|28020.1|28027.1|28020.1|28032.1|28025.1|28027.1|28020.1|34
1668513300000|2022-11-15 11:55:00|28029.6|28022.6|28032.1|28025.1|28032.1|28025.1|28027.1|28020.1|65
1668513600000|2022-11-15 12:00:00|28027.1|28020.1|28022.1|28015.1|28032.1|28025.1|28022.1|28015.1|21
1668513900000|2022-11-15 12:05:00|28027.1|28020.1|28034.6|28027.6|28037.1|28030.1|28024.6|28017.6|84
1668514200000|2022-11-15 12:10:00|28032.1|28025.1|28042.1|28035.1|28047.1|28040.1|28032.1|28025.1|123
1668514500000|2022-11-15 12:15:00|28039.6|28032.6|28052.1|28045.1|28052.1|28045.1|28037.1|28030.1|32
1668514800000|2022-11-15 12:20:00|28054.6|28047.6|28067.1|28060.1|28067.1|28060.1|28052.1|28045.1|86
1668515100000|2022-11-15 12:25:00|28062.1|28055.1|28072.1|28065.1|28077.1|28070.1|28062.1|28055.1|146
1668515400000|2022-11-15 12:30:00|28077.1|28070.1|28077.1|28070.1|28077.1|28070.1|28072.1|28065.1|43
1668515700000|2022-11-15 12:35:00|28079.6|28072.6|28077.1|28070.1|28082.1|28075.1|28077.1|28070.1|28
1668516000000|2022-11-15 12:40:00|28082.1|28075.1|28077.1|28070.1|28082.1|28075.1|28072.1|28065.1|36
1668516300000|2022-11-15 12:45:00|28082.1|28075.1|28077.1|28070.1|28082.1|28075.1|28077.1|28070.1|48
1668516600000|2022-11-15 12:50:00|28079.6|28072.6|28077.1|28070.1|28082.1|28075.1|28072.1|28065.1|72
1668516900000|2022-11-15 12:55:00|28072.1|28065.1|28077.1|28070.1|28082.1|28075.1|28072.1|28065.1|43
1668517200000|2022-11-15 13:00:00|28079.6|28072.6|28077.1|28070.1|28082.1|28075.1|28072.1|28065.1|126
1668517500000|2022-11-15 13:05:00|28079.6|28072.6|28092.1|28085.1|28092.1|28085.1|28077.1|28070.1|105
1668517800000|2022-11-15 13:10:00|28097.1|28090.1|28097.1|28090.1|28099.6|28092.6|28094.6|28087.6|42
1668518100000|2022-11-15 13:15:00|28102.1|28095.1|28102.1|28095.1|28109.6|28102.6|28097.1|28090.1|93
1668518400000|2022-11-15 13:20:00|28099.6|28092.6|28092.1|28085.1|28102.1|28095.1|28092.1|28085.1|65
1668518700000|2022-11-15 13:25:00|28097.1|28090.1|28094.6|28087.6|28097.1|28090.1|28092.1|28085.1|96
1668519000000|2022-11-15 13:30:00|28092.1|28085.1|28187.1|28180.1|28207.1|28200.1|28092.1|28085.1|1388
1668519300000|2022-11-15 13:35:00|28182.1|28175.1|28162.1|28155.1|28187.1|28180.1|28162.1|28155.1|542
1668519600000|2022-11-15 13:40:00|28157.1|28150.1|28142.1|28135.1|28167.1|28160.1|28137.1|28130.1|329
1668519900000|2022-11-15 13:45:00|28139.6|28132.6|28162.1|28155.1|28162.1|28155.1|28137.1|28130.1|210
1668520200000|2022-11-15 13:50:00|28157.1|28150.1|28157.1|28150.1|28167.1|28160.1|28142.1|28135.1|288
1668520500000|2022-11-15 13:55:00|28159.6|28152.6|28167.1|28160.1|28167.1|28160.1|28147.1|28140.1|105
1668520800000|2022-11-15 14:00:00|28164.6|28157.6|28157.1|28150.1|28172.1|28165.1|28147.1|28140.1|102
1668521100000|2022-11-15 14:05:00|28154.6|28147.6|28157.1|28150.1|28162.1|28155.1|28147.1|28140.1|54
1668521400000|2022-11-15 14:10:00|28154.6|28147.6|28139.6|28132.6|28159.6|28152.6|28137.1|28130.1|98
1668521700000|2022-11-15 14:15:00|28142.1|28135.1|28132.1|28125.1|28142.1|28135.1|28127.1|28120.1|136
1668522000000|2022-11-15 14:20:00|28134.6|28127.6|28127.1|28120.1|28137.1|28130.1|28122.1|28115.1|163
1668522300000|2022-11-15 14:25:00|28122.1|28115.1|28132.1|28125.1|28137.1|28130.1|28122.1|28115.1|89
1668522600000|2022-11-15 14:30:00|28134.6|28127.6|28137.1|28130.1|28164.6|28157.6|28132.1|28125.1|581
1668522900000|2022-11-15 14:35:00|28139.6|28132.6|28137.1|28130.1|28157.1|28150.1|28127.1|28120.1|405
1668523200000|2022-11-15 14:40:00|28142.1|28135.1|28117.1|28110.1|28147.1|28140.1|28114.6|28107.6|268
1668523500000|2022-11-15 14:45:00|28114.6|28107.6|28087.1|28080.1|28127.1|28120.1|28087.1|28080.1|382
1668523800000|2022-11-15 14:50:00|28092.1|28085.1|28097.1|28090.1|28117.1|28110.1|28092.1|28085.1|205
1668524100000|2022-11-15 14:55:00|28094.6|28087.6|28132.1|28125.1|28132.1|28125.1|28094.6|28087.6|259
1668524400000|2022-11-15 15:00:00|28134.6|28127.6|28142.1|28135.1|28147.1|28140.1|28132.1|28125.1|245
1668524700000|2022-11-15 15:05:00|28139.6|28132.6|28122.1|28115.1|28149.6|28142.6|28112.1|28105.1|159
1668525000000|2022-11-15 15:10:00|28119.6|28112.6|28122.1|28115.1|28132.1|28125.1|28112.1|28105.1|183
1668525300000|2022-11-15 15:15:00|28119.6|28112.6|28117.1|28110.1|28137.1|28130.1|28112.1|28105.1|170
1668525600000|2022-11-15 15:20:00|28114.6|28107.6|28137.1|28130.1|28137.1|28130.1|28107.1|28100.1|261
1668525900000|2022-11-15 15:25:00|28142.1|28135.1|28142.1|28135.1|28147.1|28140.1|28132.1|28125.1|129
1668526200000|2022-11-15 15:30:00|28144.6|28137.6|28157.1|28150.1|28162.1|28155.1|28137.1|28130.1|167
1668526500000|2022-11-15 15:35:00|28159.6|28152.6|28137.1|28130.1|28159.6|28152.6|28132.1|28125.1|109
1668526800000|2022-11-15 15:40:00|28132.1|28125.1|28152.1|28145.1|28152.1|28145.1|28129.6|28122.6|193
1668527100000|2022-11-15 15:45:00|28149.6|28142.6|28127.1|28120.1|28162.1|28155.1|28122.1|28115.1|157
1668527400000|2022-11-15 15:50:00|28124.6|28117.6|28132.1|28125.1|28137.1|28130.1|28107.1|28100.1|147
1668527700000|2022-11-15 15:55:00|28134.6|28127.6|28127.1|28120.1|28147.1|28140.1|28127.1|28120.1|171
1668528000000|2022-11-15 16:00:00|28132.1|28125.1|28122.1|28115.1|28137.1|28130.1|28112.1|28105.1|188
1668528300000|2022-11-15 16:05:00|28124.6|28117.6|28137.1|28130.1|28137.1|28130.1|28117.1|28110.1|131
1668528600000|2022-11-15 16:10:00|28139.6|28132.6|28162.1|28155.1|28162.1|28155.1|28137.1|28130.1|186
1668528900000|2022-11-15 16:15:00|28157.1|28150.1|28152.1|28145.1|28167.1|28160.1|28142.1|28135.1|141
1668529200000|2022-11-15 16:20:00|28154.6|28147.6|28157.1|28150.1|28167.1|28160.1|28152.1|28145.1|175
1668529500000|2022-11-15 16:25:00|28162.1|28155.1|28157.1|28150.1|28167.1|28160.1|28152.1|28145.1|228
1668529800000|2022-11-15 16:30:00|28159.6|28152.6|28202.1|28195.1|28202.1|28195.1|28157.1|28150.1|369
1668530100000|2022-11-15 16:35:00|28199.6|28192.6|28202.1|28195.1|28207.1|28200.1|28192.1|28185.1|220
1668530400000|2022-11-15 16:40:00|28204.6|28197.6|28199.6|28192.6|28222.1|28215.1|28197.1|28190.1|201
1668530700000|2022-11-15 16:45:00|28197.1|28190.1|28202.1|28195.1|28212.1|28205.1|28197.1|28190.1|181
1668531000000|2022-11-15 16:50:00|28199.6|28192.6|28199.6|28192.6|28202.1|28195.1|28192.1|28185.1|112
1668531300000|2022-11-15 16:55:00|28197.1|28190.1|28209.6|28202.6|28212.1|28205.1|28192.1|28185.1|51
1668531600000|2022-11-15 17:00:00|28207.1|28200.1|28202.1|28195.1|28212.1|28205.1|28177.1|28170.1|251
1668531900000|2022-11-15 17:05:00|28199.6|28192.6|28202.1|28195.1|28207.1|28200.1|28187.1|28180.1|171
1668532200000|2022-11-15 17:10:00|28204.6|28197.6|28202.1|28195.1|28212.1|28205.1|28192.1|28185.1|189
1668532500000|2022-11-15 17:15:00|28199.6|28192.6|28199.6|28192.6|28212.1|28205.1|28197.1|28190.1|103
1668532800000|2022-11-15 17:20:00|28202.1|28195.1|28197.1|28190.1|28207.1|28200.1|28192.1|28185.1|55
1668533100000|2022-11-15 17:25:00|28199.6|28192.6|28187.1|28180.1|28199.6|28192.6|28187.1|28180.1|56
1668533400000|2022-11-15 17:30:00|28189.6|28182.6|28192.1|28185.1|28197.1|28190.1|28177.1|28170.1|75
1668533700000|2022-11-15 17:35:00|28189.6|28182.6|28182.1|28175.1|28197.1|28190.1|28177.1|28170.1|93
1668534000000|2022-11-15 17:40:00|28184.6|28177.6|28174.6|28167.6|28187.1|28180.1|28167.1|28160.1|83
1668534300000|2022-11-15 17:45:00|28172.1|28165.1|28182.1|28175.1|28184.6|28177.6|28167.1|28160.1|103
1668534600000|2022-11-15 17:50:00|28177.1|28170.1|28174.6|28167.6|28182.1|28175.1|28172.1|28165.1|24
1668534900000|2022-11-15 17:55:00|28177.1|28170.1|28172.1|28165.1|28177.1|28170.1|28167.1|28160.1|78
1668535200000|2022-11-15 18:00:00|28177.1|28170.1|28187.1|28180.1|28192.1|28185.1|28172.1|28165.1|93
1668535500000|2022-11-15 18:05:00|28189.6|28182.6|28177.1|28170.1|28197.1|28190.1|28177.1|28170.1|82
1668535800000|2022-11-15 18:10:00|28179.6|28172.6|28172.1|28165.1|28182.1|28175.1|28167.1|28160.1|99
1668536100000|2022-11-15 18:15:00|28169.6|28162.6|28127.1|28120.1|28169.6|28162.6|28122.1|28115.1|353
1668536400000|2022-11-15 18:20:00|28124.6|28117.6|28067.1|28060.1|28127.1|28120.1|28052.1|28045.1|404
1668536700000|2022-11-15 18:25:00|28072.1|28065.1|28012.1|28005.1|28082.1|28075.1|28007.1|28000.1|652
1668537000000|2022-11-15 18:30:00|28009.6|28002.6|27979.6|27972.6|28037.1|28030.1|27977.1|27970.1|892
1668537300000|2022-11-15 18:35:00|27982.1|27975.1|27937.1|27930.1|28002.1|27995.1|27922.1|27915.1|688
1668537600000|2022-11-15 18:40:00|27942.1|27935.1|27972.1|27965.1|27992.1|27985.1|27917.1|27910.1|532
1668537900000|2022-11-15 18:45:00|27967.1|27960.1|27974.6|27967.6|28012.1|28005.1|27967.1|27960.1|643
1668538200000|2022-11-15 18:50:00|27972.1|27965.1|28022.1|28015.1|28027.1|28020.1|27972.1|27965.1|385
1668538500000|2022-11-15 18:55:00|28019.6|28012.6|28007.1|28000.1|28037.1|28030.1|28002.1|27995.1|324
1668538800000|2022-11-15 19:00:00|27997.1|27990.1|27947.1|27940.1|28022.1|28015.1|27942.1|27935.1|358
1668539100000|2022-11-15 19:05:00|27944.6|27937.6|27987.1|27980.1|27987.1|27980.1|27944.6|27937.6|290
1668539400000|2022-11-15 19:10:00|27992.1|27985.1|28037.1|28030.1|28072.1|28065.1|27992.1|27985.1|744
1668539700000|2022-11-15 19:15:00|28042.1|28035.1|28047.1|28040.1|28062.1|28055.1|28022.1|28015.1|263
1668540000000|2022-11-15 19:20:00|28049.6|28042.6|28082.1|28075.1|28094.6|28087.6|28049.6|28042.6|666
1668540300000|2022-11-15 19:25:00|28079.6|28072.6|28069.6|28062.6|28087.1|28080.1|28049.6|28042.6|248
1668540600000|2022-11-15 19:30:00|28072.1|28065.1|28047.1|28040.1|28077.1|28070.1|28047.1|28040.1|181
1668540900000|2022-11-15 19:35:00|28049.6|28042.6|28052.1|28045.1|28072.1|28065.1|28042.1|28035.1|118
1668541200000|2022-11-15 19:40:00|28054.6|28047.6|28049.6|28042.6|28072.1|28065.1|28044.6|28037.6|92
1668541500000|2022-11-15 19:45:00|28047.1|28040.1|28032.1|28025.1|28062.1|28055.1|28027.1|28020.1|141
1668541800000|2022-11-15 19:50:00|28037.1|28030.1|28042.1|28035.1|28052.1|28045.1|28022.1|28015.1|148
1668542100000|2022-11-15 19:55:00|28037.1|28030.1|28054.6|28047.6|28087.1|28080.1|28037.1|28030.1|177
1668542400000|2022-11-15 20:00:00|28057.1|28050.1|28077.1|28070.1|28084.6|28077.6|28047.1|28040.1|132
1668542700000|2022-11-15 20:05:00|28074.6|28067.6|28062.1|28055.1|28077.1|28070.1|28052.1|28045.1|153
1668543000000|2022-11-15 20:10:00|28064.6|28057.6|28062.1|28055.1|28072.1|28065.1|28052.1|28045.1|98
1668543300000|2022-11-15 20:15:00|28067.1|28060.1|28082.1|28075.1|28087.1|28080.1|28062.1|28055.1|181
1668543600000|2022-11-15 20:20:00|28079.6|28072.6|28082.1|28075.1|28087.1|28080.1|28064.6|28057.6|128
1668543900000|2022-11-15 20:25:00|28087.1|28080.1|28072.1|28065.1|28087.1|28080.1|28067.1|28060.1|53
1668544200000|2022-11-15 20:30:00|28069.6|28062.6|28034.6|28027.6|28069.6|28062.6|28032.1|28025.1|162
1668544500000|2022-11-15 20:35:00|28032.1|28025.1|28062.1|28055.1|28072.1|28065.1|28032.1|28025.1|105
1668544800000|2022-11-15 20:40:00|28067.1|28060.1|28067.1|28060.1|28072.1|28065.1|28052.1|28045.1|66
1668545100000|2022-11-15 20:45:00|28062.1|28055.1|28037.1|28030.1|28062.1|28055.1|28037.1|28030.1|162
1668545400000|2022-11-15 20:50:00|28032.1|28025.1|27997.1|27990.1|28032.1|28025.1|27992.1|27985.1|342
1668545700000|2022-11-15 20:55:00|27999.6|27992.6|27997.1|27990.1|28002.1|27995.1|27982.1|27975.1|597
1668546000000|2022-11-15 21:00:00|27999.6|27992.6|28014.6|28007.6|28024.6|28017.6|27994.6|27987.6|143
1668546300000|2022-11-15 21:05:00|28012.1|28005.1|28007.1|28000.1|28014.6|28007.6|28007.1|28000.1|13
1668546600000|2022-11-15 21:10:00|28004.6|27997.6|27982.1|27975.1|28004.6|27997.6|27972.1|27965.1|53
1668546900000|2022-11-15 21:15:00|27984.6|27977.6|27994.6|27987.6|27997.1|27990.1|27984.6|27977.6|8
1668547200000|2022-11-15 21:20:00|27992.1|27985.1|27989.6|27982.6|27997.1|27990.1|27984.6|27977.6|12
1668547500000|2022-11-15 21:25:00|27987.1|27980.1|27974.6|27967.6|27987.1|27980.1|27972.1|27965.1|20
1668547800000|2022-11-15 21:30:00|27972.1|27965.1|27974.6|27967.6|27974.6|27967.6|27972.1|27965.1|4
1668548400000|2022-11-15 21:40:00|27977.1|27970.1|27977.1|27970.1|27977.1|27970.1|27977.1|27970.1|8
1668548700000|2022-11-15 21:45:00|27974.6|27967.6|27972.1|27965.1|27974.6|27967.6|27972.1|27965.1|12
1668549000000|2022-11-15 21:50:00|27974.6|27967.6|27982.1|27975.1|27982.1|27975.1|27974.6|27967.6|9
1668549300000|2022-11-15 21:55:00|27979.6|27972.6|27987.2|27957.2|27987.6|27972.6|27967.1|27955.5|23
1668549600000|2022-11-15 22:00:00|27987.8|27957.8|27985.5|27955.5|27991.5|27961.5|27984|27954|0
1668549900000|2022-11-15 22:05:00|27986.8|27956.8|27982.6|27952.6|27987|27957|27982.6|27952.6|0
1668550200000|2022-11-15 22:10:00|27985|27955|27980.4|27950.4|27985|27955|27979.9|27949.9|0
1668550500000|2022-11-15 22:15:00|27980.2|27950.2|27980.5|27950.5|27981.3|27951.3|27979.6|27949.6|0
1668550800000|2022-11-15 22:20:00|27980.8|27950.8|27996.3|27966.3|27997|27967|27980.8|27950.8|0
1668551100000|2022-11-15 22:25:00|27996.4|27966.4|27995.3|27965.3|27996.6|27966.6|27995.3|27965.3|0
1668551400000|2022-11-15 22:30:00|27996.3|27966.3|27995.9|27965.9|27996.7|27966.7|27992.6|27962.6|0
1668551700000|2022-11-15 22:35:00|27996.1|27966.1|27995.8|27965.8|27996.8|27966.8|27995.8|27965.8|0
1668552000000|2022-11-15 22:40:00|27995|27965|27993.4|27963.4|27995.7|27965.7|27993|27963|0
1668552300000|2022-11-15 22:45:00|27992.5|27962.5|27993.9|27963.9|27993.9|27963.9|27992.5|27962.5|0
1668552600000|2022-11-15 22:50:00|27993.4|27963.4|27995.1|27965.1|27996.5|27966.5|27993.2|27963.2|0
1668552900000|2022-11-15 22:55:00|27994.8|27964.8|27992.6|27962.6|27994.8|27964.8|27991.5|27961.5|0
1668553200000|2022-11-15 23:00:00|27985.4|27955.4|27938.6|27923.6|27991.6|27961.6|27938.6|27923.6|31
1668553500000|2022-11-15 23:05:00|27941.1|27926.1|27941.1|27926.1|27941.1|27926.1|27936.1|27921.1|19
1668553800000|2022-11-15 23:10:00|27946.1|27931.1|27946.1|27931.1|27951.1|27936.1|27941.1|27926.1|43
1668554100000|2022-11-15 23:15:00|27943.6|27928.6|27941.1|27926.1|27946.1|27931.1|27936.1|27921.1|42
1668554400000|2022-11-15 23:20:00|27936.1|27921.1|27923.6|27908.6|27943.6|27928.6|27916.1|27901.1|59
1668554700000|2022-11-15 23:25:00|27921.1|27906.1|27908.6|27893.6|27923.6|27908.6|27906.1|27891.1|29
1668555000000|2022-11-15 23:30:00|27911.1|27896.1|27949.6|27942.6|27957.1|27950.1|27908.6|27893.6|22073
1668555300000|2022-11-15 23:35:00|27947.1|27940.1|27942.1|27935.1|27947.1|27940.1|27922.1|27915.1|191
1668555600000|2022-11-15 23:40:00|27947.1|27940.1|27967.1|27960.1|27967.1|27960.1|27939.6|27932.6|194
1668555900000|2022-11-15 23:45:00|27964.6|27957.6|27982.1|27975.1|27987.1|27980.1|27957.1|27950.1|264
1668556200000|2022-11-15 23:50:00|27979.6|27972.6|27977.1|27970.1|27982.1|27975.1|27957.1|27950.1|176
1668556500000|2022-11-15 23:55:00|27974.6|27967.6|27994.6|27987.6|27994.6|27987.6|27967.1|27960.1|362
1668556800000|2022-11-16 00:00:00|27992.1|27985.1|27972.1|27965.1|28002.1|27995.1|27962.1|27955.1|879
1668557100000|2022-11-16 00:05:00|27969.6|27962.6|27957.1|27950.1|27977.1|27970.1|27949.6|27942.6|494
1668557400000|2022-11-16 00:10:00|27952.1|27945.1|27917.1|27910.1|27952.1|27945.1|27917.1|27910.1|417
1668557700000|2022-11-16 00:15:00|27914.6|27907.6|27832.1|27825.1|27917.1|27910.1|27827.1|27820.1|1210
1668558000000|2022-11-16 00:20:00|27829.6|27822.6|27747.1|27740.1|27837.1|27830.1|27747.1|27740.1|1893
1668558300000|2022-11-16 00:25:00|27749.6|27742.6|27802.1|27795.1|27807.1|27800.1|27747.1|27740.1|1336
1668558600000|2022-11-16 00:30:00|27792.1|27785.1|27752.1|27745.1|27797.1|27790.1|27737.1|27730.1|1089
1668558900000|2022-11-16 00:35:00|27749.6|27742.6|27789.6|27782.6|27792.1|27785.1|27747.1|27740.1|670
1668559200000|2022-11-16 00:40:00|27792.1|27785.1|27792.1|27785.1|27807.1|27800.1|27782.1|27775.1|439
1668559500000|2022-11-16 00:45:00|27787.1|27780.1|27782.1|27775.1|27817.1|27810.1|27782.1|27775.1|556
1668559800000|2022-11-16 00:50:00|27787.1|27780.1|27797.1|27790.1|27799.6|27792.6|27767.1|27760.1|559
1668560100000|2022-11-16 00:55:00|27802.1|27795.1|27792.1|27785.1|27802.1|27795.1|27777.1|27770.1|462
1668560400000|2022-11-16 01:00:00|27797.1|27790.1|27807.1|27800.1|27807.1|27800.1|27782.1|27775.1|466
1668560700000|2022-11-16 01:05:00|27812.1|27805.1|27812.1|27805.1|27824.6|27817.6|27797.1|27790.1|462
1668561000000|2022-11-16 01:10:00|27817.1|27810.1|27822.1|27815.1|27822.1|27815.1|27807.1|27800.1|197
1668561300000|2022-11-16 01:15:00|27817.1|27810.1|27802.1|27795.1|27822.1|27815.1|27797.1|27790.1|331
1668561600000|2022-11-16 01:20:00|27807.1|27800.1|27782.1|27775.1|27807.1|27800.1|27767.1|27760.1|589
1668561900000|2022-11-16 01:25:00|27787.1|27780.1|27772.1|27765.1|27787.1|27780.1|27767.1|27760.1|305
1668562200000|2022-11-16 01:30:00|27767.1|27760.1|27802.1|27795.1|27802.1|27795.1|27754.6|27747.6|717
1668562500000|2022-11-16 01:35:00|27799.6|27792.6|27829.6|27822.6|27832.1|27825.1|27792.1|27785.1|700
1668562800000|2022-11-16 01:40:00|27827.1|27820.1|27809.5|27802.5|27837|27830|27807|27800|666
1668563100000|2022-11-16 01:45:00|27812|27805|27797|27790|27822|27815|27797|27790|391
1668563400000|2022-11-16 01:50:00|27802|27795|27807|27800|27817|27810|27792|27785|297
1668563700000|2022-11-16 01:55:00|27809.5|27802.5|27852|27845|27857|27850|27809.5|27802.5|543
1668564000000|2022-11-16 02:00:00|27847|27840|27862|27855|27882|27875|27842|27835|662
1668564300000|2022-11-16 02:05:00|27859.5|27852.5|27877|27870|27887|27880|27857|27850|353
1668564600000|2022-11-16 02:10:00|27879.5|27872.5|27897|27890|27902|27895|27872|27865|289
1668564900000|2022-11-16 02:15:00|27899.5|27892.5|27917|27910|27917|27910|27892|27885|303
1668565200000|2022-11-16 02:20:00|27919.5|27912.5|27942|27935|27947|27940|27917|27910|465
1668565500000|2022-11-16 02:25:00|27944.5|27937.5|27957|27950|27962|27955|27937|27930|705
1668565800000|2022-11-16 02:30:00|27952|27945|27952|27945|27957|27950|27947|27940|434
1668566100000|2022-11-16 02:35:00|27954.5|27947.5|27967|27960|27969.5|27962.5|27947|27940|189
1668566400000|2022-11-16 02:40:00|27969.5|27962.5|27982|27975|27982|27975|27964.5|27957.5|191
1668566700000|2022-11-16 02:45:00|27979.5|27972.5|27967|27960|27987|27980|27962|27955|346
1668567000000|2022-11-16 02:50:00|27964.5|27957.5|27967|27960|27967|27960|27952|27945|323
1668567300000|2022-11-16 02:55:00|27964.5|27957.5|27972|27965|27987|27980|27964.5|27957.5|278
1668567600000|2022-11-16 03:00:00|27974.5|27967.5|27982|27975|27982|27975|27972|27965|158
1668567900000|2022-11-16 03:05:00|27979.5|27972.5|27982|27975|27992|27985|27977|27970|192
1668568200000|2022-11-16 03:10:00|27979.5|27972.5|27987|27980|27992|27985|27977|27970|280
1668568500000|2022-11-16 03:15:00|27984.5|27977.5|27987|27980|27987|27980|27977|27970|354
1668568800000|2022-11-16 03:20:00|27982|27975|27967|27960|27987|27980|27967|27960|164
1668569100000|2022-11-16 03:25:00|27964.5|27957.5|27967|27960|27972|27965|27957|27950|284
1668569400000|2022-11-16 03:30:00|27969.5|27962.5|27987|27980|27989.5|27982.5|27957|27950|200
1668569700000|2022-11-16 03:35:00|27984.5|27977.5|28017|28010|28027|28020|27984.5|27977.5|508
1668570000000|2022-11-16 03:40:00|28019.5|28012.5|28052|28045|28057|28050|28017|28010|735
1668570300000|2022-11-16 03:45:00|28054.5|28047.5|28057|28050|28072|28065|28049.5|28042.5|665
1668570600000|2022-11-16 03:50:00|28059.5|28052.5|28042|28035|28067|28060|28037|28030|363
1668570900000|2022-11-16 03:55:00|28039.5|28032.5|28037|28030|28047|28040|28032|28025|319
1668571200000|2022-11-16 04:00:00|28039.5|28032.5|28032|28025|28042|28035|28027|28020|292
1668571500000|2022-11-16 04:05:00|28037|28030|28027|28020|28042|28035|28027|28020|223
1668571800000|2022-11-16 04:10:00|28022|28015|28017|28010|28032|28025|28017|28010|278
1668572100000|2022-11-16 04:15:00|28019.5|28012.5|28032|28025|28032|28025|28017|28010|258
1668572400000|2022-11-16 04:20:00|28037|28030|28032|28025|28037|28030|28027|28020|124
1668572700000|2022-11-16 04:25:00|28027|28020|28027|28020|28027|28020|28027|28020|96
1668573000000|2022-11-16 04:30:00|28022|28015|28002|27995|28027|28020|27997|27990|328
1668573300000|2022-11-16 04:35:00|27999.5|27992.5|28017|28010|28017|28010|27999.5|27992.5|327
1668573600000|2022-11-16 04:40:00|28019.5|28012.5|28007|28000|28022|28015|28007|28000|137
1668573900000|2022-11-16 04:45:00|28012|28005|28012|28005|28022|28015|28007|28000|131
1668574200000|2022-11-16 04:50:00|28009.5|28002.5|28012|28005|28017|28010|28009.5|28002.5|143
1668574500000|2022-11-16 04:55:00|28007|28000|28012|28005|28012|28005|28002|27995|223
1668574800000|2022-11-16 05:00:00|28007|28000|27987|27980|28007|28000|27987|27980|285
1668575100000|2022-11-16 05:05:00|27992|27985|28012|28005|28017|28010|27987|27980|307
1668575400000|2022-11-16 05:10:00|28014.5|28007.5|28032|28025|28047|28040|28014.5|28007.5|414
1668575700000|2022-11-16 05:15:00|28037|28030|28052|28045|28052|28045|28022|28015|509
1668576000000|2022-11-16 05:20:00|28049.5|28042.5|28052|28045|28059.5|28052.5|28047|28040|243
1668576300000|2022-11-16 05:25:00|28054.5|28047.5|28052|28045|28062|28055|28047|28040|191
1668576600000|2022-11-16 05:30:00|28054.5|28047.5|28042|28035|28057|28050|28037|28030|161
1668576900000|2022-11-16 05:35:00|28037|28030|28032|28025|28042|28035|28032|28025|134
1668577200000|2022-11-16 05:40:00|28034.5|28027.5|28039.5|28032.5|28042|28035|28032|28025|130
1668577500000|2022-11-16 05:45:00|28037|28030|28042|28035|28044.5|28037.5|28027|28020|371
1668577800000|2022-11-16 05:50:00|28037|28030|28032|28025|28049.5|28042.5|28032|28025|929
1668578100000|2022-11-16 05:55:00|28034.5|28027.5|28032|28025|28062|28055|28032|28025|987
1668578400000|2022-11-16 06:00:00|28027|28020|28052|28045|28074.5|28067.5|28027|28020|1845
1668578700000|2022-11-16 06:05:00|28049.5|28042.5|28052|28045|28052|28045|28042|28035|355
1668579000000|2022-11-16 06:10:00|28049.5|28042.5|28047|28040|28052|28045|28042|28035|447
1668579300000|2022-11-16 06:15:00|28042|28035|28037|28030|28042|28035|28037|28030|148
1668579600000|2022-11-16 06:20:00|28034.5|28027.5|28037|28030|28037|28030|28034.5|28027.5|70
1668579900000|2022-11-16 06:25:00|28039.5|28032.5|28044.5|28037.5|28049.5|28042.5|28039.5|28032.5|42
1668580200000|2022-11-16 06:30:00|28047|28040|28044.5|28037.5|28049.5|28042.5|28044.5|28037.5|10
1668580500000|2022-11-16 06:35:00|28042|28035|28037|28030|28047|28040|28037|28030|30
1668580800000|2022-11-16 06:40:00|28039.5|28032.5|28047|28040|28049.5|28042.5|28037|28030|18
1668581100000|2022-11-16 06:45:00|28052|28045|28049.5|28042.5|28057|28050|28049.5|28042.5|35
1668581400000|2022-11-16 06:50:00|28052|28045|28052|28045|28054.5|28047.5|28049.5|28042.5|7
1668581700000|2022-11-16 06:55:00|28054.5|28047.5|28054.5|28047.5|28057|28050|28052|28045|17
1668582000000|2022-11-16 07:00:00|28057|28050|28069.5|28062.5|28077|28070|28049.5|28042.5|78
1668582300000|2022-11-16 07:05:00|28072|28065|28064.5|28057.5|28077|28070|28059.5|28052.5|31
1668582600000|2022-11-16 07:10:00|28062|28055|28059.5|28052.5|28069.5|28062.5|28057|28050|20
1668582900000|2022-11-16 07:15:00|28062|28055|28069.5|28062.5|28069.5|28062.5|28052|28045|14
1668583200000|2022-11-16 07:20:00|28072|28065|28074.5|28067.5|28077|28070|28064.5|28057.5|63
1668583500000|2022-11-16 07:25:00|28072|28065|28069.5|28062.5|28072|28065|28062|28055|53
1668583800000|2022-11-16 07:30:00|28072|28065|28064.5|28057.5|28072|28065|28047|28040|166
1668584100000|2022-11-16 07:35:00|28067|28060|28072|28065|28072|28065|28062|28055|49
1668584400000|2022-11-16 07:40:00|28069.5|28062.5|28067|28060|28074.5|28067.5|28067|28060|35
1668584700000|2022-11-16 07:45:00|28069.5|28062.5|28067|28060|28072|28065|28054.5|28047.5|51
1668585000000|2022-11-16 07:50:00|28064.5|28057.5|28077|28070|28077|28070|28064.5|28057.5|41
1668585300000|2022-11-16 07:55:00|28079.5|28072.5|28087|28080|28094.5|28087.5|28077|28070|95
1668585600000|2022-11-16 08:00:00|28089.5|28082.5|28097|28090|28097|28090|28079.5|28072.5|151
1668585900000|2022-11-16 08:05:00|28099.5|28092.5|28107|28100|28112|28105|28094.5|28087.5|174
1668586200000|2022-11-16 08:10:00|28104.5|28097.5|28102|28095|28107|28100|28092|28085|209
1668586500000|2022-11-16 08:15:00|28104.5|28097.5|28112|28105|28112|28105|28097|28090|113
1668586800000|2022-11-16 08:20:00|28109.5|28102.5|28102|28095|28112|28105|28102|28095|76
1668587100000|2022-11-16 08:25:00|28107|28100|28102|28095|28107|28100|28097|28090|65
1668587400000|2022-11-16 08:30:00|28104.5|28097.5|28097|28090|28107|28100|28097|28090|33
1668587700000|2022-11-16 08:35:00|28092|28085|28082|28075|28092|28085|28082|28075|124
1668588000000|2022-11-16 08:40:00|28084.5|28077.5|28097|28090|28097|28090|28082|28075|92
1668588300000|2022-11-16 08:45:00|28099.5|28092.5|28102|28095|28102|28095|28092|28085|21
1668588600000|2022-11-16 08:50:00|28099.5|28092.5|28097|28090|28102|28095|28092|28085|22
1668588900000|2022-11-16 08:55:00|28102|28095|28092|28085|28102|28095|28092|28085|37
1668589200000|2022-11-16 09:00:00|28094.5|28087.5|28087|28080|28094.5|28087.5|28082|28075|118
1668589500000|2022-11-16 09:05:00|28084.5|28077.5|28082|28075|28087|28080|28077|28070|42
1668589800000|2022-11-16 09:10:00|28084.5|28077.5|28082|28075|28087|28080|28079.5|28072.5|22
1668590100000|2022-11-16 09:15:00|28079.5|28072.5|28072|28065|28087|28080|28072|28065|31
1668590400000|2022-11-16 09:20:00|28069.5|28062.5|28087|28080|28087|28080|28067|28060|47
1668590700000|2022-11-16 09:25:00|28084.5|28077.5|28067|28060|28092|28085|28067|28060|45
1668591000000|2022-11-16 09:30:00|28069.5|28062.5|28062|28055|28072|28065|28057|28050|57
1668591300000|2022-11-16 09:35:00|28064.5|28057.5|28067|28060|28069.5|28062.5|28062|28055|26
1668591600000|2022-11-16 09:40:00|28069.5|28062.5|28072|28065|28077|28070|28067|28060|45
1668591900000|2022-11-16 09:45:00|28069.5|28062.5|28072|28065|28074.5|28067.5|28067|28060|28
1668592200000|2022-11-16 09:50:00|28074.5|28067.5|28072|28065|28077|28070|28062|28055|48
1668592500000|2022-11-16 09:55:00|28077|28070|28067|28060|28077|28070|28062|28055|26
1668592800000|2022-11-16 10:00:00|28069.5|28062.5|28082|28075|28082|28075|28067|28060|36
1668593100000|2022-11-16 10:05:00|28084.5|28077.5|28092|28085|28092|28085|28084.5|28077.5|42
1668593400000|2022-11-16 10:10:00|28089.5|28082.5|28092|28085|28097|28090|28089.5|28082.5|43
1668593700000|2022-11-16 10:15:00|28089.5|28082.5|28092|28085|28094.5|28087.5|28087|28080|70
1668594000000|2022-11-16 10:20:00|28089.5|28082.5|28092|28085|28097|28090|28087|28080|43
1668594300000|2022-11-16 10:25:00|28089.5|28082.5|28079.5|28072.5|28092|28085|28079.5|28072.5|75
1668594600000|2022-11-16 10:30:00|28082|28075|28072|28065|28092|28085|28072|28065|70
1668594900000|2022-11-16 10:35:00|28069.5|28062.5|28057|28050|28072|28065|28057|28050|46
1668595200000|2022-11-16 10:40:00|28059.5|28052.5|28052|28045|28062|28055|28052|28045|36
1668595500000|2022-11-16 10:45:00|28047|28040|28057|28050|28057|28050|28047|28040|51
1668595800000|2022-11-16 10:50:00|28059.5|28052.5|28057|28050|28062|28055|28057|28050|35
1668596100000|2022-11-16 10:55:00|28052|28045|28057|28050|28062|28055|28047|28040|52
1668596400000|2022-11-16 11:00:00|28059.5|28052.5|28057|28050|28062|28055|28052|28045|62
1668596700000|2022-11-16 11:05:00|28054.5|28047.5|28027|28020|28054.5|28047.5|28024.5|28017.5|132
1668597000000|2022-11-16 11:10:00|28024.5|28017.5|28027|28020|28037|28030|28022|28015|40
1668597300000|2022-11-16 11:15:00|28029.5|28022.5|28032|28025|28037|28030|28027|28020|39
1668597600000|2022-11-16 11:20:00|28034.5|28027.5|28042|28035|28044.5|28037.5|28034.5|28027.5|23
1668597900000|2022-11-16 11:25:00|28039.5|28032.5|28047|28040|28047|28040|28037|28030|51
1668598200000|2022-11-16 11:30:00|28049.5|28042.5|28027|28020|28049.5|28042.5|28017|28010|129
1668598500000|2022-11-16 11:35:00|28029.5|28022.5|28027|28020|28034.5|28027.5|28022|28015|72
1668598800000|2022-11-16 11:40:00|28029.5|28022.5|28032|28025|28037|28030|28027|28020|107
1668599100000|2022-11-16 11:45:00|28034.5|28027.5|28042|28035|28042|28035|28032|28025|48
1668599400000|2022-11-16 11:50:00|28039.5|28032.5|28032|28025|28042|28035|28029.5|28022.5|47
1668599700000|2022-11-16 11:55:00|28034.5|28027.5|28037|28030|28042|28035|28032|28025|31
1668600000000|2022-11-16 12:00:00|28032|28025|28037|28030|28039.5|28032.5|28027|28020|129
1668600300000|2022-11-16 12:05:00|28039.5|28032.5|28027|28020|28039.5|28032.5|28027|28020|38
1668600600000|2022-11-16 12:10:00|28024.5|28017.5|28032|28025|28034.5|28027.5|28024.5|28017.5|100
1668600900000|2022-11-16 12:15:00|28034.5|28027.5|28037|28030|28037|28030|28027|28020|24
1668601200000|2022-11-16 12:20:00|28042|28035|28037|28030|28042|28035|28037|28030|52
1668601500000|2022-11-16 12:25:00|28039.5|28032.5|28034.5|28027.5|28039.5|28032.5|28032|28025|49
1668601800000|2022-11-16 12:30:00|28032|28025|28037|28030|28037|28030|28027|28020|80
1668602100000|2022-11-16 12:35:00|28032|28025|28037|28030|28037|28030|28027|28020|60
1668602400000|2022-11-16 12:40:00|28034.5|28027.5|28047|28040|28047|28040|28032|28025|66
1668602700000|2022-11-16 12:45:00|28044.5|28037.5|28042|28035|28047|28040|28042|28035|37
1668603000000|2022-11-16 12:50:00|28039.5|28032.5|28039.5|28032.5|28042|28035|28032|28025|101
1668603300000|2022-11-16 12:55:00|28042|28035|28052|28045|28052|28045|28042|28035|38
1668603600000|2022-11-16 13:00:00|28049.5|28042.5|28037|28030|28052|28045|28037|28030|110
1668603900000|2022-11-16 13:05:00|28032|28025|28037|28030|28037|28030|28027|28020|62
1668604200000|2022-11-16 13:10:00|28034.5|28027.5|28027|28020|28037|28030|28022|28015|54
1668604500000|2022-11-16 13:15:00|28029.5|28022.5|28027|28020|28032|28025|28022|28015|57
1668604800000|2022-11-16 13:20:00|28032|28025|28032|28025|28037|28030|28027|28020|29
1668605100000|2022-11-16 13:25:00|28037|28030|28042|28035|28042|28035|28027|28020|63
1668605400000|2022-11-16 13:30:00|28014.5|28007.5|28032|28025|28052|28045|27992|27985|727
1668605700000|2022-11-16 13:35:00|28027|28020|28042|28035|28052|28045|28027|28020|259
1668606000000|2022-11-16 13:40:00|28044.5|28037.5|28047|28040|28052|28045|28042|28035|78
1668606300000|2022-11-16 13:45:00|28044.5|28037.5|28062|28055|28072|28065|28042|28035|96
1668606600000|2022-11-16 13:50:00|28059.5|28052.5|28027|28020|28062|28055|28024.5|28017.5|83
1668606900000|2022-11-16 13:55:00|28029.5|28022.5|28007|28000|28032|28025|28004.5|27997.5|223
1668607200000|2022-11-16 14:00:00|28012|28005|28012|28005|28017|28010|28007|28000|107
1668607500000|2022-11-16 14:05:00|28014.5|28007.5|28022|28015|28024.5|28017.5|28007|28000|54
1668607800000|2022-11-16 14:10:00|28019.5|28012.5|28017|28010|28027|28020|28014.5|28007.5|66
1668608100000|2022-11-16 14:15:00|28019.5|28012.5|28002|27995|28022|28015|28002|27995|79
1668608400000|2022-11-16 14:20:00|28004.5|27997.5|27984.5|27977.5|28007|28000|27979.5|27972.5|244
1668608700000|2022-11-16 14:25:00|27982|27975|27977|27970|27982|27975|27967|27960|136
1668609000000|2022-11-16 14:30:00|27974.5|27967.5|27999.5|27992.5|28002|27995|27964.5|27957.5|428
1668609300000|2022-11-16 14:35:00|27997|27990|27977|27970|27997|27990|27967|27960|264
1668609600000|2022-11-16 14:40:00|27979.5|27972.5|27957|27950|27979.5|27972.5|27952|27945|191
1668609900000|2022-11-16 14:45:00|27962|27955|27922|27915|27972|27965|27919.5|27912.5|215
1668610200000|2022-11-16 14:50:00|27924.5|27917.5|27917|27910|27937|27930|27912|27905|246
1668610500000|2022-11-16 14:55:00|27922|27915|27927|27920|27942|27935|27912|27905|219
1668610800000|2022-11-16 15:00:00|27932|27925|27939.5|27932.5|27952|27945|27927|27920|205
1668611100000|2022-11-16 15:05:00|27937|27930|27932|27925|27957|27950|27924.5|27917.5|187
1668611400000|2022-11-16 15:10:00|27934.5|27927.5|27947|27940|27962|27955|27934.5|27927.5|683
1668611700000|2022-11-16 15:15:00|27944.5|27937.5|27929.5|27922.5|27949.5|27942.5|27922|27915|171
1668612000000|2022-11-16 15:20:00|27932|27925|27947|27940|27954.5|27947.5|27929.5|27922.5|115
1668612300000|2022-11-16 15:25:00|27949.5|27942.5|27952|27945|27962|27955|27942|27935|549
1668612600000|2022-11-16 15:30:00|27957|27950|27972|27965|27977|27970|27947|27940|275
1668612900000|2022-11-16 15:35:00|27969.5|27962.5|27952|27945|27969.5|27962.5|27947|27940|97
1668613200000|2022-11-16 15:40:00|27947|27940|27937|27930|27954.5|27947.5|27937|27930|142
1668613500000|2022-11-16 15:45:00|27932|27925|27927|27920|27942|27935|27922|27915|107
1668613800000|2022-11-16 15:50:00|27922|27915|27899.5|27892.5|27927|27920|27897|27890|318
1668614100000|2022-11-16 15:55:00|27902|27895|27907|27900|27907|27900|27892|27885|127
1668614400000|2022-11-16 16:00:00|27904.5|27897.5|27917|27910|27922|27915|27902|27895|98
1668614700000|2022-11-16 16:05:00|27914.5|27907.5|27917|27910|27922|27915|27912|27905|101
1668615000000|2022-11-16 16:10:00|27919.5|27912.5|27927|27920|27927|27920|27902|27895|115
1668615300000|2022-11-16 16:15:00|27922|27915|27937|27930|27939.5|27932.5|27917|27910|236
1668615600000|2022-11-16 16:20:00|27939.5|27932.5|27947|27940|27947|27940|27932|27925|126
1668615900000|2022-11-16 16:25:00|27944.5|27937.5|27949.5|27942.5|27957|27950|27942|27935|84
1668616200000|2022-11-16 16:30:00|27947|27940|27952|27945|27967|27960|27947|27940|126
1668616500000|2022-11-16 16:35:00|27949.5|27942.5|27947|27940|27957|27950|27947|27940|59
1668616800000|2022-11-16 16:40:00|27949.5|27942.5|27952|27945|27962|27955|27947|27940|62
1668617100000|2022-11-16 16:45:00|27954.5|27947.5|27957|27950|27962|27955|27952|27945|61
1668617400000|2022-11-16 16:50:00|27952|27945|27947|27940|27962|27955|27942|27935|86
1668617700000|2022-11-16 16:55:00|27944.5|27937.5|27952|27945|27962|27955|27942|27935|117
1668618000000|2022-11-16 17:00:00|27947|27940|27937|27930|27954.5|27947.5|27932|27925|59
1668618300000|2022-11-16 17:05:00|27942|27935|27949.5|27942.5|27954.5|27947.5|27927|27920|113
1668618600000|2022-11-16 17:10:00|27947|27940|27937|27930|27952|27945|27937|27930|74
1668618900000|2022-11-16 17:15:00|27939.5|27932.5|27927|27920|27942|27935|27922|27915|97
1668619200000|2022-11-16 17:20:00|27924.5|27917.5|27922|27915|27929.5|27922.5|27912|27905|475
1668619500000|2022-11-16 17:25:00|27919.5|27912.5|27937|27930|27937|27930|27919.5|27912.5|85
1668619800000|2022-11-16 17:30:00|27934.5|27927.5|27934.5|27927.5|27937|27930|27927|27920|31
1668620100000|2022-11-16 17:35:00|27932|27925|27942|27935|27947|27940|27932|27925|32
1668620400000|2022-11-16 17:40:00|27937|27930|27962|27955|27967|27960|27937|27930|60
1668620700000|2022-11-16 17:45:00|27959.5|27952.5|27962|27955|27977|27970|27959.5|27952.5|163
1668621000000|2022-11-16 17:50:00|27967|27960|27952|27945|27982|27975|27944.5|27937.5|391
1668621300000|2022-11-16 17:55:00|27949.5|27942.5|27944.5|27937.5|27957|27950|27942|27935|68
1668621600000|2022-11-16 18:00:00|27942|27935|27937|27930|27944.5|27937.5|27927|27920|188
1668621900000|2022-11-16 18:05:00|27932|27925|27939.5|27932.5|27942|27935|27927|27920|31
1668622200000|2022-11-16 18:10:00|27942|27935|27944.5|27937.5|27952|27945|27939.5|27932.5|37
1668622500000|2022-11-16 18:15:00|27947|27940|27937|27930|27947|27940|27937|27930|19
1668622800000|2022-11-16 18:20:00|27942|27935|27937|27930|27947|27940|27932|27925|45
1668623100000|2022-11-16 18:25:00|27934.5|27927.5|27939.5|27932.5|27947|27940|27932|27925|30
1668623400000|2022-11-16 18:30:00|27942|27935|27912|27905|27947|27940|27912|27905|73
1668623700000|2022-11-16 18:35:00|27914.5|27907.5|27922|27915|27922|27915|27907|27900|46
1668624000000|2022-11-16 18:40:00|27919.5|27912.5|27927|27920|27932|27925|27917|27910|24
1668624300000|2022-11-16 18:45:00|27924.5|27917.5|27917|27910|27929.5|27922.5|27914.5|27907.5|21
1668624600000|2022-11-16 18:50:00|27919.5|27912.5|27912|27905|27922|27915|27912|27905|47
1668624900000|2022-11-16 18:55:00|27917|27910|27897|27890|27919.5|27912.5|27897|27890|70
1668625200000|2022-11-16 19:00:00|27899.5|27892.5|27917|27910|27919.5|27912.5|27897|27890|68
1668625500000|2022-11-16 19:05:00|27919.5|27912.5|27927|27920|27929.5|27922.5|27912|27905|78
1668625800000|2022-11-16 19:10:00|27929.5|27922.5|27927|27920|27932|27925|27922|27915|60
1668626100000|2022-11-16 19:15:00|27932|27925|27927|27920|27932|27925|27917|27910|37
1668626400000|2022-11-16 19:20:00|27922|27915|27939.5|27932.5|27942|27935|27922|27915|47
1668626700000|2022-11-16 19:25:00|27942|27935|27942|27935|27952|27945|27932|27925|143
1668627000000|2022-11-16 19:30:00|27939.5|27932.5|27924.5|27917.5|27939.5|27932.5|27912|27905|119
1668627300000|2022-11-16 19:35:00|27927|27920|27957|27950|27962|27955|27927|27920|194
1668627600000|2022-11-16 19:40:00|27952|27945|27952|27945|27962|27955|27947|27940|90
1668627900000|2022-11-16 19:45:00|27954.5|27947.5|27942|27935|27957|27950|27942|27935|55
1668628200000|2022-11-16 19:50:00|27939.5|27932.5|27952|27945|27957|27950|27937|27930|57
1668628500000|2022-11-16 19:55:00|27954.5|27947.5|27952|27945|27962|27955|27947|27940|71
1668628800000|2022-11-16 20:00:00|27947|27940|27952|27945|27957|27950|27947|27940|91
1668629100000|2022-11-16 20:05:00|27949.5|27942.5|27912|27905|27952|27945|27912|27905|67
1668629400000|2022-11-16 20:10:00|27917|27910|27927|27920|27932|27925|27917|27910|48
1668629700000|2022-11-16 20:15:00|27929.5|27922.5|27922|27915|27937|27930|27917|27910|74
1668630000000|2022-11-16 20:20:00|27924.5|27917.5|27934.5|27927.5|27937|27930|27924.5|27917.5|84
1668630300000|2022-11-16 20:25:00|27932|27925|27937|27930|27947|27940|27932|27925|50
1668630600000|2022-11-16 20:30:00|27942|27935|27932|27925|27942|27935|27927|27920|193
1668630900000|2022-11-16 20:35:00|27929.5|27922.5|27932|27925|27937|27930|27927|27920|64
1668631200000|2022-11-16 20:40:00|27929.5|27922.5|27942|27935|27942|27935|27924.5|27917.5|108
1668631500000|2022-11-16 20:45:00|27937|27930|27944.5|27937.5|27949.5|27942.5|27937|27930|92
1668631800000|2022-11-16 20:50:00|27942|27935|27954.5|27947.5|27962|27955|27942|27935|145
1668632100000|2022-11-16 20:55:00|27952|27945|27927|27920|27952|27945|27922|27915|220
1668632400000|2022-11-16 21:00:00|27922|27915|27942|27935|27942|27935|27922|27915|209
1668632700000|2022-11-16 21:05:00|27944.5|27937.5|27947|27940|27952|27945|27937|27930|22
1668633000000|2022-11-16 21:10:00|27944.5|27937.5|27957|27950|27957|27950|27944.5|27937.5|14
1668633300000|2022-11-16 21:15:00|27954.5|27947.5|27947|27940|27954.5|27947.5|27944.5|27937.5|4
1668633600000|2022-11-16 21:20:00|27944.5|27937.5|27959.5|27952.5|27967|27960|27939.5|27932.5|42
1668633900000|2022-11-16 21:25:00|27957|27950|27954.5|27947.5|27957|27950|27949.5|27942.5|20
1668634200000|2022-11-16 21:30:00|27952|27945|27947|27940|27952|27945|27947|27940|0
1668634500000|2022-11-16 21:35:00|27944.5|27937.5|27944.5|27937.5|27944.5|27937.5|27944.5|27937.5|4
1668634800000|2022-11-16 21:40:00|27947|27940|27944.5|27937.5|27949.5|27942.5|27939.5|27932.5|6
1668635100000|2022-11-16 21:45:00|27942|27935|27947|27940|27947|27940|27942|27935|2
1668635400000|2022-11-16 21:50:00|27949.5|27942.5|27944.5|27937.5|27949.5|27942.5|27944.5|27937.5|9
1668635700000|2022-11-16 21:55:00|27942|27935|27956.3|27926.3|27956.3|27937.5|27939.5|27922.9|13
1668636000000|2022-11-16 22:00:00|27956.1|27926.1|27957.1|27927.1|27957.4|27927.4|27955.2|27925.2|0
1668636300000|2022-11-16 22:05:00|27957.2|27927.2|27955.1|27925.1|27958|27928|27955.1|27925.1|0
1668636600000|2022-11-16 22:10:00|27956.4|27926.4|27958.2|27928.2|27958.5|27928.5|27953.1|27923.1|0
1668636900000|2022-11-16 22:15:00|27958.5|27928.5|27958.3|27928.3|27959.2|27929.2|27956.5|27926.5|0
1668637200000|2022-11-16 22:20:00|27958.7|27928.7|27959.2|27929.2|27959.2|27929.2|27957.6|27927.6|0
1668637500000|2022-11-16 22:25:00|27959.4|27929.4|27958.1|27928.1|27959.4|27929.4|27957.8|27927.8|0
1668637800000|2022-11-16 22:30:00|27958|27928|27957.3|27927.3|27958.1|27928.1|27957.1|27927.1|0
1668638100000|2022-11-16 22:35:00|27957.1|27927.1|27960.4|27930.4|27960.8|27930.8|27957.1|27927.1|0
1668638400000|2022-11-16 22:40:00|27960.8|27930.8|27962.5|27932.5|27963.3|27933.3|27960.8|27930.8|0
1668638700000|2022-11-16 22:45:00|27963.1|27933.1|27962.2|27932.2|27965.8|27935.8|27962.2|27932.2|0
1668639000000|2022-11-16 22:50:00|27962.7|27932.7|27967.5|27937.5|27968.3|27938.3|27962.7|27932.7|0
1668639300000|2022-11-16 22:55:00|27967.2|27937.2|27973.7|27943.7|27975.5|27945.5|27965.7|27935.7|0
1668639600000|2022-11-16 23:00:00|27978|27948|27966|27951|27981.7|27963.5|27958.5|27943.5|31
1668639900000|2022-11-16 23:05:00|27971|27956|27973.5|27958.5|27973.5|27958.5|27966|27951|5
1668640200000|2022-11-16 23:10:00|27971|27956|27968.5|27953.5|27976|27961|27966|27951|9
1668640500000|2022-11-16 23:15:00|27971|27956|27963.5|27948.5|27971|27956|27963.5|27948.5|5
1668641100000|2022-11-16 23:25:00|27961|27946|27961|27946|27968.5|27953.5|27956|27941|79
1668641400000|2022-11-16 23:30:00|27953.5|27938.5|27929.5|27922.5|27953.5|27940|27927|27920|13667
1668641700000|2022-11-16 23:35:00|27932|27925|27922|27915|27932|27925|27922|27915|85
1668642000000|2022-11-16 23:40:00|27917|27910|27917|27910|27932|27925|27907|27900|304
1668642300000|2022-11-16 23:45:00|27912|27905|27922|27915|27932|27925|27912|27905|203
1668642600000|2022-11-16 23:50:00|27924.5|27917.5|27907|27900|27927|27920|27907|27900|209
1668642900000|2022-11-16 23:55:00|27904.5|27897.5|27922|27915|27922|27915|27892|27885|184
1668643200000|2022-11-17 00:00:00|27909.5|27902.5|27922|27915|27952|27945|27907|27900|497
1668643500000|2022-11-17 00:05:00|27924.5|27917.5|27957|27950|27962|27955|27917|27910|467
1668643800000|2022-11-17 00:10:00|27952|27945|27977|27970|27997|27990|27947|27940|405
1668644100000|2022-11-17 00:15:00|27974.5|27967.5|27957|27950|27987|27980|27954.5|27947.5|316
1668644400000|2022-11-17 00:20:00|27959.5|27952.5|27972|27965|27974.5|27967.5|27952|27945|161
1668644700000|2022-11-17 00:25:00|27969.5|27962.5|27972|27965|27982|27975|27967|27960|152
1668645000000|2022-11-17 00:30:00|27969.5|27962.5|27957|27950|27972|27965|27942|27935|175
1668645300000|2022-11-17 00:35:00|27962|27955|27927|27920|27967|27960|27927|27920|470
1668645600000|2022-11-17 00:40:00|27924.5|27917.5|27927|27920|27942|27935|27914.5|27907.5|561
1668645900000|2022-11-17 00:45:00|27929.5|27922.5|27957|27950|27957|27950|27927|27920|194
1668646200000|2022-11-17 00:50:00|27962|27955|27922|27915|27962|27955|27922|27915|304
1668646500000|2022-11-17 00:55:00|27927|27920|27957|27950|27962|27955|27927|27920|313
1668646800000|2022-11-17 01:00:00|27959.5|27952.5|27967|27960|27972|27965|27947|27940|335
1668647100000|2022-11-17 01:05:00|27972|27965|27982|27975|27992|27985|27962|27955|396
1668647400000|2022-11-17 01:10:00|27987|27980|27982|27975|27992|27985|27982|27975|261
1668647700000|2022-11-17 01:15:00|27984.5|27977.5|27982|27975|28012|28005|27982|27975|357
1668648000000|2022-11-17 01:20:00|27977|27970|27992|27985|27999.5|27992.5|27972|27965|205
1668648300000|2022-11-17 01:25:00|27989.5|27982.5|27997|27990|28002|27995|27987|27980|134
1668648600000|2022-11-17 01:30:00|27992|27985|28007|28000|28012|28005|27992|27985|300
1668648900000|2022-11-17 01:35:00|28009.5|28002.5|28017|28010|28022|28015|28002|27995|384
1668649200000|2022-11-17 01:40:00|28019.5|28012.5|28017|28010|28032|28025|28007|28000|322
1668649500000|2022-11-17 01:45:00|28019.5|28012.5|27987|27980|28024.5|28017.5|27987|27980|229
1668649800000|2022-11-17 01:50:00|27984.5|27977.5|27947|27940|27989.5|27982.5|27942|27935|517
1668650100000|2022-11-17 01:55:00|27949.5|27942.5|27967|27960|27969.5|27962.5|27947|27940|274
1668650400000|2022-11-17 02:00:00|27972|27965|27977|27970|27987|27980|27972|27965|328
1668650700000|2022-11-17 02:05:00|27974.5|27967.5|27962|27955|27977|27970|27962|27955|167
1668651000000|2022-11-17 02:10:00|27959.5|27952.5|27932|27925|27962|27955|27922|27915|362
1668651300000|2022-11-17 02:15:00|27927|27920|27932|27925|27937|27930|27927|27920|159
1668651600000|2022-11-17 02:20:00|27929.5|27922.5|27927|27920|27932|27925|27919.5|27912.5|182
1668651900000|2022-11-17 02:25:00|27929.5|27922.5|27922|27915|27932|27925|27917|27910|165
1668652200000|2022-11-17 02:30:00|27927|27920|27947|27940|27952|27945|27927|27920|131
1668652500000|2022-11-17 02:35:00|27942|27935|27932|27925|27942|27935|27927|27920|63
1668652800000|2022-11-17 02:40:00|27929.5|27922.5|27932|27925|27942|27935|27927|27920|165
1668653100000|2022-11-17 02:45:00|27937|27930|27937|27930|27944.5|27937.5|27937|27930|50
1668653400000|2022-11-17 02:50:00|27934.5|27927.5|27937|27930|27937|27930|27929.5|27922.5|47
1668653700000|2022-11-17 02:55:00|27934.5|27927.5|27937|27930|27942|27935|27932|27925|60
1668654000000|2022-11-17 03:00:00|27942|27935|27917|27910|27942|27935|27917|27910|110
1668654300000|2022-11-17 03:05:00|27919.5|27912.5|27922|27915|27927|27920|27919.5|27912.5|80
1668654600000|2022-11-17 03:10:00|27919.5|27912.5|27927|27920|27927|27920|27917|27910|110
1668654900000|2022-11-17 03:15:00|27932|27925|27932|27925|27932|27925|27927|27920|85
1668655200000|2022-11-17 03:20:00|27937|27930|27937|27930|27942|27935|27932|27925|44
1668655500000|2022-11-17 03:25:00|27934.5|27927.5|27927|27920|27937|27930|27924.5|27917.5|58
1668655800000|2022-11-17 03:30:00|27922|27915|27927|27920|27937|27930|27922|27915|253
1668656100000|2022-11-17 03:35:00|27929.5|27922.5|27927|27920|27932|27925|27927|27920|152
1668656400000|2022-11-17 03:40:00|27929.5|27922.5|27937|27930|27937|27930|27927|27920|115
1668656700000|2022-11-17 03:45:00|27932|27925|27932|27925|27937|27930|27927|27920|237
1668657000000|2022-11-17 03:50:00|27937|27930|27937|27930|27937|27930|27932|27925|85
1668657300000|2022-11-17 03:55:00|27942|27935|27952|27945|27962|27955|27942|27935|394
1668657600000|2022-11-17 04:00:00|27957|27950|27947|27940|27957|27950|27947|27940|161
1668657900000|2022-11-17 04:05:00|27942|27935|27942|27935|27947|27940|27937|27930|141
1668658200000|2022-11-17 04:10:00|27939.5|27932.5|27942|27935|27942|27935|27937|27930|67
1668658500000|2022-11-17 04:15:00|27944.5|27937.5|27947|27940|27947|27940|27942|27935|40
1668658800000|2022-11-17 04:20:00|27942|27935|27952|27945|27952|27945|27942|27935|106
1668659100000|2022-11-17 04:25:00|||||||||30
1668659400000|2022-11-17 04:30:00|27947|27940|27942|27935|27947|27940|27942|27935|50
1668659700000|2022-11-17 04:35:00|27937|27930|27942|27935|27947|27940|27937|27930|66
1668660000000|2022-11-17 04:40:00|27937|27930|27937|27930|27942|27935|27932|27925|128
1668660300000|2022-11-17 04:45:00|27932|27925|27927|27920|27932|27925|27927|27920|71
1668660600000|2022-11-17 04:50:00|27932|27925|27927|27920|27932|27925|27927|27920|63
1668660900000|2022-11-17 04:55:00|27924.5|27917.5|27922|27915|27932|27925|27922|27915|183
1668661200000|2022-11-17 05:00:00|27917|27910|27922|27915|27932|27925|27917|27910|224
1668661500000|2022-11-17 05:05:00|27924.5|27917.5|27927|27920|27932|27925|27919.5|27912.5|98
1668661800000|2022-11-17 05:10:00|27932|27925|27932|27925|27932|27925|27922|27915|147
1668662100000|2022-11-17 05:15:00|27934.5|27927.5|27937|27930|27942|27935|27932|27925|265
1668662400000|2022-11-17 05:20:00|27939.5|27932.5|27952|27945|27957|27950|27937|27930|418
1668662700000|2022-11-17 05:25:00|27949.5|27942.5|27952|27945|27952|27945|27947|27940|148
1668663000000|2022-11-17 05:30:00|27947|27940|27937|27930|27952|27945|27937|27930|201
1668663300000|2022-11-17 05:35:00|27939.5|27932.5|27942|27935|27942|27935|27939.5|27932.5|45
1668663600000|2022-11-17 05:40:00|27947|27940|27942|27935|27947|27940|27942|27935|119
1668663900000|2022-11-17 05:45:00|27939.5|27932.5|27932|27925|27944.5|27937.5|27932|27925|173
1668664200000|2022-11-17 05:50:00|||||||||81
1668664500000|2022-11-17 05:55:00|27937|27930|27942|27935|27942|27935|27934.5|27927.5|644
1668664800000|2022-11-17 06:00:00|27937|27930|27967|27960|27972|27965|27937|27930|1649
1668665100000|2022-11-17 06:05:00|27972|27965|27972|27965|27977|27970|27972|27965|391
1668665400000|2022-11-17 06:10:00|27974.5|27967.5|27987|27980|27987|27980|27974.5|27967.5|277
1668665700000|2022-11-17 06:15:00|27984.5|27977.5|27992|27985|27992|27985|27982|27975|196
1668666000000|2022-11-17 06:20:00|27989.5|27982.5|27992|27985|27992|27985|27989.5|27982.5|53
1668666300000|2022-11-17 06:25:00|27994.5|27987.5|28002|27995|28002|27995|27992|27985|64
1668666600000|2022-11-17 06:30:00|28004.5|27997.5|27997|27990|28007|28000|27997|27990|60
1668666900000|2022-11-17 06:35:00|27999.5|27992.5|27999.5|27992.5|28002|27995|27999.5|27992.5|6
1668667200000|2022-11-17 06:40:00|28002|27995|28004.5|27997.5|28009.5|28002.5|27997|27990|82
1668667500000|2022-11-17 06:45:00|28002|27995|28019.5|28012.5|28022|28015|27999.5|27992.5|90
1668667800000|2022-11-17 06:50:00|28017|28010|28007|28000|28017|28010|28002|27995|28
1668668100000|2022-11-17 06:55:00|28004.5|27997.5|28009.5|28002.5|28009.5|28002.5|27999.5|27992.5|27
1668668400000|2022-11-17 07:00:00|28012|28005|28017|28010|28019.5|28012.5|28004.5|27997.5|30
1668668700000|2022-11-17 07:05:00|28019.5|28012.5|28022|28015|28024.5|28017.5|28017|28010|10
1668669000000|2022-11-17 07:10:00|28019.5|28012.5|28012|28005|28024.5|28017.5|28012|28005|21
1668669300000|2022-11-17 07:15:00|28009.5|28002.5|28007|28000|28009.5|28002.5|27997|27990|34
1668669600000|2022-11-17 07:20:00|28009.5|28002.5|28004.5|27997.5|28012|28005|28002|27995|39
1668669900000|2022-11-17 07:25:00|28002|27995|28007|28000|28012|28005|28002|27995|16
1668670200000|2022-11-17 07:30:00|28009.5|28002.5|28022|28015|28022|28015|28007|28000|174
1668670500000|2022-11-17 07:35:00|28024.5|28017.5|28027|28020|28032|28025|28017|28010|187
1668670800000|2022-11-17 07:40:00|28024.5|28017.5|28022|28015|28027|28020|28019.5|28012.5|25
1668671100000|2022-11-17 07:45:00|28019.5|28012.5|28017|28010|28019.5|28012.5|28012|28005|36
1668671400000|2022-11-17 07:50:00|28012|28005|28009.5|28002.5|28017|28010|28007|28000|33
1668671700000|2022-11-17 07:55:00|28012|28005|28012|28005|28017|28010|28007|28000|53
1668672000000|2022-11-17 08:00:00|28014.5|28007.5|28022|28015|28027|28020|28012|28005|96
1668672300000|2022-11-17 08:05:00|28019.5|28012.5|28007|28000|28032|28025|28007|28000|103
1668672600000|2022-11-17 08:10:00|28009.5|28002.5|28012|28005|28022|28015|28007|28000|57
1668672900000|2022-11-17 08:15:00|28009.5|28002.5|28022|28015|28032|28025|28007|28000|108
1668673200000|2022-11-17 08:20:00|28024.5|28017.5|28007|28000|28027|28020|28007|28000|67
1668673500000|2022-11-17 08:25:00|28009.5|28002.5|28002|27995|28012|28005|27997|27990|110
1668673800000|2022-11-17 08:30:00|27999.5|27992.5|28002|27995|28002|27995|27992|27985|67
1668674100000|2022-11-17 08:35:00|28007|28000|28007|28000|28017|28010|28004.5|27997.5|41
1668674400000|2022-11-17 08:40:00|28002|27995|27997|27990|28007|28000|27997|27990|81
1668674700000|2022-11-17 08:45:00|27999.5|27992.5|27997|27990|28007|28000|27997|27990|47
1668675000000|2022-11-17 08:50:00|27994.5|27987.5|27987|27980|27997|27990|27987|27980|11
1668675300000|2022-11-17 08:55:00|27982|27975|27982|27975|27989.5|27982.5|27982|27975|41
1668675600000|2022-11-17 09:00:00|27987|27980|27977|27970|27992|27985|27972|27965|102
1668675900000|2022-11-17 09:05:00|27974.5|27967.5|27967|27960|27977|27970|27957|27950|95
1668676200000|2022-11-17 09:10:00|27962|27955|27962|27955|27972|27965|27962|27955|29
1668676500000|2022-11-17 09:15:00|27964.5|27957.5|27967|27960|27969.5|27962.5|27962|27955|34
1668676800000|2022-11-17 09:20:00|27964.5|27957.5|27962|27955|27964.5|27957.5|27959.5|27952.5|8
1668677100000|2022-11-17 09:25:00|27964.5|27957.5|27962|27955|27967|27960|27962|27955|52
1668677400000|2022-11-17 09:30:00|27957|27950|27942|27935|27962|27955|27937|27930|181
1668677700000|2022-11-17 09:35:00|27939.5|27932.5|27932|27925|27942|27935|27927|27920|164
1668678000000|2022-11-17 09:40:00|27934.5|27927.5|27932|27925|27942|27935|27932|27925|69
1668678300000|2022-11-17 09:45:00|27934.5|27927.5|27932|27925|27937|27930|27927|27920|66
1668678600000|2022-11-17 09:50:00|27929.5|27922.5|27927|27920|27929.5|27922.5|27912|27905|221
1668678900000|2022-11-17 09:55:00|27924.5|27917.5|27927|27920|27927|27920|27917|27910|94
1668679200000|2022-11-17 10:00:00|27932|27925|27932|27925|27947|27940|27927|27920|646
1668679500000|2022-11-17 10:05:00|27934.5|27927.5|27942|27935|27944.5|27937.5|27932|27925|29
1668679800000|2022-11-17 10:10:00|27937|27930|27942|27935|27942|27935|27932|27925|139
1668680100000|2022-11-17 10:15:00|27944.5|27937.5|27952|27945|27952|27945|27942|27935|24
1668680400000|2022-11-17 10:20:00|27949.5|27942.5|27957|27950|27957|27950|27947|27940|19
1668680700000|2022-11-17 10:25:00|||||||||13
1668681000000|2022-11-17 10:30:00|27952|27945|27942|27935|27952|27945|27942|27935|69
1668681300000|2022-11-17 10:35:00|27939.5|27932.5|27937|27930|27942|27935|27932|27925|84
1668681600000|2022-11-17 10:40:00|27939.5|27932.5|27942|27935|27942|27935|27937|27930|24
1668681900000|2022-11-17 10:45:00|27937|27930|27922|27915|27939.5|27932.5|27919.5|27912.5|102
1668682200000|2022-11-17 10:50:00|27917|27910|27877|27870|27917|27910|27877|27870|292
1668682500000|2022-11-17 10:55:00|27882|27875|27877|27870|27882|27875|27877|27870|123
1668682800000|2022-11-17 11:00:00|27872|27865|27892|27885|27899.5|27892.5|27872|27865|125
1668683100000|2022-11-17 11:05:00|27894.5|27887.5|27892|27885|27897|27890|27892|27885|75
1668683400000|2022-11-17 11:10:00|27887|27880|27877|27870|27887|27880|27877|27870|81
1668683700000|2022-11-17 11:15:00|27874.5|27867.5|27882|27875|27887|27880|27874.5|27867.5|75
1668684000000|2022-11-17 11:20:00|27879.5|27872.5|27872|27865|27887|27880|27867|27860|81
1668684300000|2022-11-17 11:25:00|27877|27870|27867|27860|27877|27870|27862|27855|83
1668684600000|2022-11-17 11:30:00|27864.5|27857.5|27869.5|27862.5|27877|27870|27862|27855|52
1668684900000|2022-11-17 11:35:00|27872|27865|27847|27840|27877|27870|27832|27825|217
1668685200000|2022-11-17 11:40:00|27844.5|27837.5|27847|27840|27847|27840|27832|27825|156
1668685500000|2022-11-17 11:45:00|27849.5|27842.5|27867|27860|27872|27865|27849.5|27842.5|120
1668685800000|2022-11-17 11:50:00|27869.5|27862.5|27882|27875|27882|27875|27869.5|27862.5|139
1668686100000|2022-11-17 11:55:00|27887|27880|27892|27885|27892|27885|27877|27870|94
1668686400000|2022-11-17 12:00:00|27897|27890|27877|27870|27897|27890|27877|27870|88
1668686700000|2022-11-17 12:05:00|27874.5|27867.5|27877|27870|27877|27870|27867|27860|55
1668687000000|2022-11-17 12:10:00|27874.5|27867.5|27872|27865|27877|27870|27867|27860|32
1668687300000|2022-11-17 12:15:00|27877|27870|27872|27865|27877|27870|27867|27860|51
1668687600000|2022-11-17 12:20:00|27874.5|27867.5|27867|27860|27877|27870|27862|27855|33
1668687900000|2022-11-17 12:25:00|27872|27865|27872|27865|27892|27885|27872|27865|187
1668688200000|2022-11-17 12:30:00|27869.5|27862.5|27867|27860|27877|27870|27864.5|27857.5|76
1668688500000|2022-11-17 12:35:00|27862|27855|27847|27840|27867|27860|27847|27840|113
1668688800000|2022-11-17 12:40:00|27849.5|27842.5|27847|27840|27854.5|27847.5|27842|27835|113
1668689100000|2022-11-17 12:45:00|27844.5|27837.5|27844.5|27837.5|27847|27840|27834.5|27827.5|86
1668689400000|2022-11-17 12:50:00|27847|27840|27852|27845|27857|27850|27847|27840|94
1668689700000|2022-11-17 12:55:00|27849.5|27842.5|27852|27845|27857|27850|27842|27835|88
1668690000000|2022-11-17 13:00:00|27854.5|27847.5|27832|27825|27854.5|27847.5|27832|27825|284
1668690300000|2022-11-17 13:05:00|27827|27820|27817|27810|27827|27820|27812|27805|201
1668690600000|2022-11-17 13:10:00|27814.5|27807.5|27822|27815|27822|27815|27812|27805|96
1668690900000|2022-11-17 13:15:00|27824.5|27817.5|27834.5|27827.5|27837|27830|27822|27815|43
1668691200000|2022-11-17 13:20:00|27832|27825|27832|27825|27837|27830|27822|27815|46
1668691500000|2022-11-17 13:25:00|27829.5|27822.5|27832|27825|27837|27830|27827|27820|44
1668691800000|2022-11-17 13:30:00|27834.5|27827.5|27837|27830|27857|27850|27827|27820|346
1668692100000|2022-11-17 13:35:00|27834.5|27827.5|27817|27810|27837|27830|27814.5|27807.5|122
1668692400000|2022-11-17 13:40:00|27822|27815|27817|27810|27822|27815|27807|27800|159
1668692700000|2022-11-17 13:45:00|27819.5|27812.5|27807|27800|27822|27815|27802|27795|130
1668693000000|2022-11-17 13:50:00|27809.5|27802.5|27804.5|27797.5|27814.5|27807.5|27799.5|27792.5|124
1668693300000|2022-11-17 13:55:00|27807|27800|27787|27780|27807|27800|27787|27780|143
1668693600000|2022-11-17 14:00:00|27789.5|27782.5|27802|27795|27804.5|27797.5|27782|27775|109
1668693900000|2022-11-17 14:05:00|27799.5|27792.5|27817|27810|27817|27810|27797|27790|119
1668694200000|2022-11-17 14:10:00|27819.5|27812.5|27822|27815|27822|27815|27807|27800|101
1668694500000|2022-11-17 14:15:00|27819.5|27812.5|27812|27805|27819.5|27812.5|27807|27800|41
1668694800000|2022-11-17 14:20:00|27809.5|27802.5|27802|27795|27812|27805|27802|27795|31
1668695100000|2022-11-17 14:25:00|27799.5|27792.5|27799.5|27792.5|27802|27795|27787|27780|72
1668695400000|2022-11-17 14:30:00|27802|27795|27842|27835|27847|27840|27797|27790|325
1668695700000|2022-11-17 14:35:00|27847|27840|27847|27840|27854.5|27847.5|27832|27825|279
1668696000000|2022-11-17 14:40:00|27844.5|27837.5|27867|27860|27867|27860|27837|27830|340
1668696300000|2022-11-17 14:45:00|27862|27855|27882|27875|27882|27875|27857|27850|160
1668696600000|2022-11-17 14:50:00|27879.5|27872.5|27862|27855|27887|27880|27857|27850|234
1668696900000|2022-11-17 14:55:00|27859.5|27852.5|27847|27840|27867|27860|27847|27840|126
1668697200000|2022-11-17 15:00:00|27844.5|27837.5|27877|27870|27877|27870|27837|27830|173
1668697500000|2022-11-17 15:05:00|27874.5|27867.5|27877|27870|27882|27875|27867|27860|229
1668697800000|2022-11-17 15:10:00|27872|27865|27887|27880|27887|27880|27867|27860|148
1668698100000|2022-11-17 15:15:00|27882|27875|27912|27905|27912|27905|27882|27875|276
1668698400000|2022-11-17 15:20:00|27907|27900|27907|27900|27917|27910|27902|27895|207
1668698700000|2022-11-17 15:25:00|27904.5|27897.5|27922|27915|27927|27920|27902|27895|143
1668699000000|2022-11-17 15:30:00|27917|27910|27902|27895|27922|27915|27902|27895|251
1668699300000|2022-11-17 15:35:00|27904.5|27897.5|27907|27900|27922|27915|27904.5|27897.5|134
1668699600000|2022-11-17 15:40:00|27909.5|27902.5|27907|27900|27927|27920|27907|27900|131
1668699900000|2022-11-17 15:45:00|27904.5|27897.5|27879.5|27872.5|27904.5|27897.5|27872|27865|205
1668700200000|2022-11-17 15:50:00|27877|27870|27877|27870|27887|27880|27872|27865|211
1668700500000|2022-11-17 15:55:00|27874.5|27867.5|27862|27855|27877|27870|27857|27850|156
1668700800000|2022-11-17 16:00:00|27857|27850|27872|27865|27872|27865|27857|27850|112
1668701100000|2022-11-17 16:05:00|27869.5|27862.5|27867|27860|27887|27880|27867|27860|119
1668701400000|2022-11-17 16:10:00|27869.5|27862.5|27877|27870|27879.5|27872.5|27862|27855|63
1668701700000|2022-11-17 16:15:00|27882|27875|27887|27880|27887|27880|27877|27870|86
1668702000000|2022-11-17 16:20:00|27884.5|27877.5|27882|27875|27889.5|27882.5|27872|27865|231
1668702300000|2022-11-17 16:25:00|27887|27880|27892|27885|27892|27885|27882|27875|159
1668702600000|2022-11-17 16:30:00|27889.5|27882.5|27897|27890|27897|27890|27882|27875|297
1668702900000|2022-11-17 16:35:00|27899.5|27892.5|27907|27900|27912|27905|27897|27890|166
1668703200000|2022-11-17 16:40:00|27912|27905|27897|27890|27912|27905|27892|27885|276
1668703500000|2022-11-17 16:45:00|27902|27895|27897|27890|27907|27900|27897|27890|80
1668703800000|2022-11-17 16:50:00|27899.5|27892.5|27902|27895|27907|27900|27892|27885|200
1668704100000|2022-11-17 16:55:00|27907|27900|27962|27955|27962|27955|27907|27900|488
1668704400000|2022-11-17 17:00:00|27967|27960|27964.5|27957.5|27972|27965|27957|27950|252
1668704700000|2022-11-17 17:05:00|27967|27960|27962|27955|27972|27965|27957|27950|218
1668705000000|2022-11-17 17:10:00|27959.5|27952.5|27957|27950|27972|27965|27957|27950|172
1668705300000|2022-11-17 17:15:00|27954.5|27947.5|27957|27950|27957|27950|27942|27935|104
1668705600000|2022-11-17 17:20:00|27952|27945|27947|27940|27957|27950|27942|27935|50
1668705900000|2022-11-17 17:25:00|27944.5|27937.5|27942|27935|27952|27945|27937|27930|113
1668706200000|2022-11-17 17:30:00|27944.5|27937.5|27932|27925|27952|27945|27932|27925|99
1668706500000|2022-11-17 17:35:00|27934.5|27927.5|27947|27940|27947|27940|27934.5|27927.5|50
1668706800000|2022-11-17 17:40:00|27952|27945|27952|27945|27957|27950|27942|27935|57
1668707100000|2022-11-17 17:45:00|27949.5|27942.5|27957|27950|27957|27950|27947|27940|72
1668707400000|2022-11-17 17:50:00|27959.5|27952.5|27969.5|27962.5|27977|27970|27957|27950|198
1668707700000|2022-11-17 17:55:00|27972|27965|27982|27975|27987|27980|27967|27960|168
1668708000000|2022-11-17 18:00:00|27984.5|27977.5|27987|27980|27992|27985|27979.5|27972.5|330
1668708300000|2022-11-17 18:05:00|27989.5|27982.5|27972|27965|27992|27985|27969.5|27962.5|157
1668708600000|2022-11-17 18:10:00|27977|27970|27977|27970|27987|27980|27972|27965|123
1668708900000|2022-11-17 18:15:00|27979.5|27972.5|27992|27985|27992|27985|27972|27965|50
1668709200000|2022-11-17 18:20:00|27994.5|27987.5|27989.5|27982.5|27997|27990|27987|27980|56
1668709500000|2022-11-17 18:25:00|27987|27980|27977|27970|27992|27985|27974.5|27967.5|54
1668709800000|2022-11-17 18:30:00|27974.5|27967.5|27972|27965|27982|27975|27967|27960|75
1668710100000|2022-11-17 18:35:00|27977|27970|27987|27980|27987|27980|27972|27965|84
1668710400000|2022-11-17 18:40:00|27982|27975|27972|27965|27987|27980|27972|27965|112
1668710700000|2022-11-17 18:45:00|27974.5|27967.5|27957|27950|27974.5|27967.5|27952|27945|99
1668711000000|2022-11-17 18:50:00|27959.5|27952.5|27957|27950|27962|27955|27947|27940|59
1668711300000|2022-11-17 18:55:00|27954.5|27947.5|27962|27955|27967|27960|27947|27940|73
1668711600000|2022-11-17 19:00:00|27964.5|27957.5|27972|27965|27977|27970|27962|27955|96
1668711900000|2022-11-17 19:05:00|27967|27960|27952|27945|27972|27965|27952|27945|61
1668712200000|2022-11-17 19:10:00|27949.5|27942.5|27942|27935|27952|27945|27937|27930|57
1668712500000|2022-11-17 19:15:00|27939.5|27932.5|27932|27925|27942|27935|27922|27915|47
1668712800000|2022-11-17 19:20:00|27929.5|27922.5|27929.5|27922.5|27932|27925|27917|27910|62
1668713100000|2022-11-17 19:25:00|27927|27920|27937|27930|27942|27935|27922|27915|48
1668713400000|2022-11-17 19:30:00|27934.5|27927.5|27942|27935|27942|27935|27932|27925|68
1668713700000|2022-11-17 19:35:00|27939.5|27932.5|27932|27925|27942|27935|27919.5|27912.5|70
1668714000000|2022-11-17 19:40:00|27937|27930|27929.5|27922.5|27942|27935|27919.5|27912.5|73
1668714300000|2022-11-17 19:45:00|27927|27920|27937|27930|27942|27935|27912|27905|59
1668714600000|2022-11-17 19:50:00|27934.5|27927.5|27942|27935|27942|27935|27932|27925|79
1668714900000|2022-11-17 19:55:00|27937|27930|27932|27925|27942|27935|27932|27925|62
1668715200000|2022-11-17 20:00:00|27934.5|27927.5|27927|27920|27942|27935|27917|27910|128
1668715500000|2022-11-17 20:05:00|27924.5|27917.5|27922|27915|27942|27935|27922|27915|111
1668715800000|2022-11-17 20:10:00|27919.5|27912.5|27897|27890|27927|27920|27897|27890|165
1668716100000|2022-11-17 20:15:00|27899.5|27892.5|27887|27880|27902|27895|27887|27880|103
1668716400000|2022-11-17 20:20:00|27882|27875|27887|27880|27902|27895|27877|27870|114
1668716700000|2022-11-17 20:25:00|27889.5|27882.5|27902|27895|27902|27895|27882|27875|66
1668717000000|2022-11-17 20:30:00|27897|27890|27917|27910|27917|27910|27897|27890|78
1668717300000|2022-11-17 20:35:00|27914.5|27907.5|27932|27925|27932|27925|27912|27905|225
1668717600000|2022-11-17 20:40:00|27937|27930|27942|27935|27944.5|27937.5|27937|27930|74
1668717900000|2022-11-17 20:45:00|27947|27940|27972|27965|27977|27970|27942|27935|178
1668718200000|2022-11-17 20:50:00|27974.5|27967.5|27952|27945|27982|27975|27947|27940|246
1668718500000|2022-11-17 20:55:00|27954.5|27947.5|27977|27970|27982|27975|27949.5|27942.5|239
1668718800000|2022-11-17 21:00:00|27979.5|27972.5|27982|27975|27987|27980|27977|27970|101
1668719100000|2022-11-17 21:05:00|27984.5|27977.5|27979.5|27972.5|27987|27980|27979.5|27972.5|32
1668719400000|2022-11-17 21:10:00|27982|27975|27964.5|27957.5|27987|27980|27964.5|27957.5|23
1668719700000|2022-11-17 21:15:00|27967|27960|27974.5|27967.5|27977|27970|27967|27960|19
1668720000000|2022-11-17 21:20:00|27977|27970|27977|27970|27979.5|27972.5|27974.5|27967.5|14
1668720300000|2022-11-17 21:25:00|27974.5|27967.5|27972|27965|27977|27970|27967|27960|28
1668720600000|2022-11-17 21:30:00|27974.5|27967.5|27982|27975|27982|27975|27974.5|27967.5|17
1668720900000|2022-11-17 21:35:00|27979.5|27972.5|27982|27975|27982|27975|27979.5|27972.5|1
1668721200000|2022-11-17 21:40:00|27974.5|27967.5|27982|27975|27982|27975|27974.5|27967.5|15
1668721500000|2022-11-17 21:45:00|27984.5|27977.5|27982|27975|27984.5|27977.5|27982|27975|0
1668721800000|2022-11-17 21:50:00|27979.5|27972.5|27972|27965|27982|27975|27972|27965|43
1668722100000|2022-11-17 21:55:00|27977|27970|27983.4|27953.4|27983.4|27970|27972|27951.6|54
1668722400000|2022-11-17 22:00:00|27983.5|27953.5|27974.3|27944.3|27984.6|27954.6|27974.3|27944.3|0
1668722700000|2022-11-17 22:05:00|27974|27944|27973.8|27943.8|27976.2|27946.2|27973.6|27943.6|0
1668723000000|2022-11-17 22:10:00|27974.7|27944.7|27973.9|27943.9|27975.2|27945.2|27973.4|27943.4|0
1668723300000|2022-11-17 22:15:00|27973.4|27943.4|27973|27943|27974.1|27944.1|27972.5|27942.5|0
1668723600000|2022-11-17 22:20:00|27974.1|27944.1|27977.2|27947.2|27977.2|27947.2|27973|27943|0
1668723900000|2022-11-17 22:25:00|27977.1|27947.1|27994.4|27964.4|27995.2|27965.2|27977.1|27947.1|0
1668724200000|2022-11-17 22:30:00|27995.3|27965.3|27995.3|27965.3|27995.7|27965.7|27993.5|27963.5|0
1668724500000|2022-11-17 22:35:00|27995|27965|27994.4|27964.4|27995.8|27965.8|27993.2|27963.2|0
1668724800000|2022-11-17 22:40:00|27994.2|27964.2|27994.7|27964.7|27994.7|27964.7|27993.7|27963.7|0
1668725100000|2022-11-17 22:45:00|27994.5|27964.5|27992.4|27962.4|27994.7|27964.7|27991.5|27961.5|0
1668725400000|2022-11-17 22:50:00|27992.2|27962.2|27991.9|27961.9|27992.2|27962.2|27991.3|27961.3|0
1668725700000|2022-11-17 22:55:00|27991.7|27961.7|27990.7|27960.7|27991.7|27961.7|27989.4|27959.4|0
1668726000000|2022-11-17 23:00:00|27988.2|27958.2|27978.5|27963.5|28007.8|27981|27966|27951|30
1668726300000|2022-11-17 23:05:00|27981|27966|27968.5|27953.5|27983.5|27968.5|27966|27951|919
1668726600000|2022-11-17 23:10:00|27971|27956|27961|27946|27973.5|27958.5|27961|27946|19
1668726900000|2022-11-17 23:15:00|27963.5|27948.5|27963.5|27948.5|27971|27956|27956|27941|78
1668727200000|2022-11-17 23:20:00|27961|27946|27961|27946|27961|27946|27961|27946|14
1668727500000|2022-11-17 23:25:00|27963.5|27948.5|27968.5|27953.5|27976|27961|27963.5|27948.5|6
1668727800000|2022-11-17 23:30:00|27963.5|27948.5|27957|27950|27974.5|27967.5|27956|27941|15266
1668728100000|2022-11-17 23:35:00|27962|27955|27952|27945|27962|27955|27947|27940|102
1668728400000|2022-11-17 23:40:00|27947|27940|27942|27935|27952|27945|27937|27930|331
1668728700000|2022-11-17 23:45:00|27939.5|27932.5|27949.5|27942.5|27957|27950|27937|27930|271
1668729000000|2022-11-17 23:50:00|27952|27945|27974.5|27967.5|27977|27970|27949.5|27942.5|192
1668729300000|2022-11-17 23:55:00|27977|27970|27984.5|27977.5|27984.5|27977.5|27967|27960|188
1668729600000|2022-11-18 00:00:00|28002|27995|27962|27955|28002|27995|27944.5|27937.5|860
1668729900000|2022-11-18 00:05:00|27959.5|27952.5|27977|27970|27984.5|27977.5|27954.5|27947.5|257
1668730200000|2022-11-18 00:10:00|27982|27975|27982|27975|27992|27985|27967|27960|251
1668730500000|2022-11-18 00:15:00|27984.5|27977.5|27992|27985|27997|27990|27974.5|27967.5|546
1668730800000|2022-11-18 00:20:00|27994.5|27987.5|27972|27965|27999.5|27992.5|27967|27960|197
1668731100000|2022-11-18 00:25:00|27967|27960|27932|27925|27967|27960|27932|27925|346
1668731400000|2022-11-18 00:30:00|27929.5|27922.5|27937|27930|27957|27950|27927|27920|324
1668731700000|2022-11-18 00:35:00|27939.5|27932.5|27942|27935|27957|27950|27932|27925|404
1668732000000|2022-11-18 00:40:00|27944.5|27937.5|27959.5|27952.5|27962|27955|27932|27925|293
1668732300000|2022-11-18 00:45:00|27962|27955|27967|27960|27972|27965|27954.5|27947.5|174
1668732600000|2022-11-18 00:50:00|27972|27965|27987|27980|27987|27980|27972|27965|277
1668732900000|2022-11-18 00:55:00|27984.5|27977.5|28052|28045|28052|28045|27982|27975|1592
1668733200000|2022-11-18 01:00:00|28047|28040|28022|28015|28052|28045|27997|27990|730
1668733500000|2022-11-18 01:05:00|28017|28010|28009.5|28002.5|28027|28020|28002|27995|402
1668733800000|2022-11-18 01:10:00|28007|28000|28014.5|28007.5|28027|28020|28007|28000|249
1668734100000|2022-11-18 01:15:00|28017|28010|28022|28015|28042|28035|28012|28005|477
1668734400000|2022-11-18 01:20:00|28019.5|28012.5|28037|28030|28042|28035|28017|28010|143
1668734700000|2022-11-18 01:25:00|28042|28035|28012|28005|28042|28035|28012|28005|112
1668735000000|2022-11-18 01:30:00|28014.5|28007.5|28007|28000|28022|28015|27967|27960|693
1668735300000|2022-11-18 01:35:00|28002|27995|27957|27950|28012|28005|27957|27950|470
1668735600000|2022-11-18 01:40:00|27952|27945|27947|27940|27962|27955|27937|27930|315
1668735900000|2022-11-18 01:45:00|27949.5|27942.5|27972|27965|27987|27980|27947|27940|311
1668736200000|2022-11-18 01:50:00|27969.5|27962.5|27982|27975|27987|27980|27967|27960|204
1668736500000|2022-11-18 01:55:00|27979.5|27972.5|27979.5|27972.5|27992|27985|27967|27960|107
1668736800000|2022-11-18 02:00:00|27982|27975|27977|27970|27999.5|27992.5|27977|27970|212
1668737100000|2022-11-18 02:05:00|27979.5|27972.5|27992|27985|27992|27985|27977|27970|147
1668737400000|2022-11-18 02:10:00|27989.5|27982.5|27987|27980|27992|27985|27982|27975|268
1668737700000|2022-11-18 02:15:00|27984.5|27977.5|27982|27975|27992|27985|27977|27970|104
1668738000000|2022-11-18 02:20:00|27979.5|27972.5|27987|27980|27992|27985|27977|27970|108
1668738300000|2022-11-18 02:25:00|27984.5|27977.5|27987|27980|27987|27980|27982|27975|171
1668738600000|2022-11-18 02:30:00|27992|27985|27987|27980|27994.5|27987.5|27987|27980|83
1668738900000|2022-11-18 02:35:00|27982|27975|27987|27980|27992|27985|27982|27975|68
1668739200000|2022-11-18 02:40:00|27989.5|27982.5|27967|27960|27992|27985|27964.5|27957.5|94
1668739500000|2022-11-18 02:45:00|27964.5|27957.5|27964.5|27957.5|27977|27970|27962|27955|169
1668739800000|2022-11-18 02:50:00|27967|27960|27967|27960|27967|27960|27962|27955|97
1668740100000|2022-11-18 02:55:00|27964.5|27957.5|27977|27970|27977|27970|27962|27955|244
1668740400000|2022-11-18 03:00:00|27979.5|27972.5|27982|27975|27982|27975|27977|27970|115
1668740700000|2022-11-18 03:05:00|27979.5|27972.5|27987|27980|27987|27980|27974.5|27967.5|109
1668741000000|2022-11-18 03:10:00|27989.5|27982.5|27977|27970|27992|27985|27977|27970|79
1668741300000|2022-11-18 03:15:00|27974.5|27967.5|27967|27960|27977|27970|27967|27960|89
1668741600000|2022-11-18 03:20:00|27972|27965|27977|27970|27982|27975|27967|27960|87
1668741900000|2022-11-18 03:25:00|27979.5|27972.5|27972|27965|27979.5|27972.5|27972|27965|67
1668742200000|2022-11-18 03:30:00|27974.5|27967.5|27967|27960|27977|27970|27967|27960|146
1668742500000|2022-11-18 03:35:00|27962|27955|27967|27960|27972|27965|27962|27955|151
1668742800000|2022-11-18 03:40:00|27969.5|27962.5|27977|27970|27982|27975|27967|27960|106
1668743100000|2022-11-18 03:45:00|27974.5|27967.5|27977|27970|27982|27975|27972|27965|119
1668743400000|2022-11-18 03:50:00|27982|27975|27987|27980|27989.5|27982.5|27982|27975|105
1668743700000|2022-11-18 03:55:00|27989.5|27982.5|27982|27975|27989.5|27982.5|27977|27970|144
1668744000000|2022-11-18 04:00:00|27979.5|27972.5|27967|27960|27982|27975|27967|27960|41
1668744300000|2022-11-18 04:05:00|27962|27955|27957|27950|27962|27955|27957|27950|245
1668744600000|2022-11-18 04:10:00|27962|27955|27959.5|27952.5|27962|27955|27957|27950|71
1668744900000|2022-11-18 04:15:00|27962|27955|27957|27950|27962|27955|27957|27950|92
1668745200000|2022-11-18 04:20:00|27954.5|27947.5|27927|27920|27962|27955|27927|27920|500
1668745500000|2022-11-18 04:25:00|27929.5|27922.5|27897|27890|27942|27935|27897|27890|566
1668745800000|2022-11-18 04:30:00|27894.5|27887.5|27902|27895|27904.5|27897.5|27892|27885|350
1668746100000|2022-11-18 04:35:00|27904.5|27897.5|27902|27895|27904.5|27897.5|27897|27890|220
1668746400000|2022-11-18 04:40:00|27907|27900|27902|27895|27907|27900|27892|27885|177
1668746700000|2022-11-18 04:45:00|27904.5|27897.5|27902|27895|27907|27900|27902|27895|107
1668747000000|2022-11-18 04:50:00|27904.5|27897.5|27902|27895|27904.5|27897.5|27897|27890|145
1668747300000|2022-11-18 04:55:00|27907|27900|27912|27905|27912|27905|27902|27895|108
1668747600000|2022-11-18 05:00:00|27909.5|27902.5|27897|27890|27912|27905|27897|27890|253
1668747900000|2022-11-18 05:05:00|27892|27885|27892|27885|27897|27890|27877|27870|366
1668748200000|2022-11-18 05:10:00|27894.5|27887.5|27902|27895|27902|27895|27889.5|27882.5|157
1668748500000|2022-11-18 05:15:00|27907|27900|27907|27900|27917|27910|27907|27900|353
1668748800000|2022-11-18 05:20:00|27902|27895|27897|27890|27909.5|27902.5|27894.5|27887.5|304
1668749100000|2022-11-18 05:25:00|27899.5|27892.5|27892|27885|27902|27895|27887|27880|125
1668749400000|2022-11-18 05:30:00|27889.5|27882.5|27882|27875|27892|27885|27877|27870|181
1668749700000|2022-11-18 05:35:00|27884.5|27877.5|27892|27885|27902|27895|27884.5|27877.5|138
1668750000000|2022-11-18 05:40:00|27894.5|27887.5|27894.5|27887.5|27902|27895|27892|27885|230
1668750300000|2022-11-18 05:45:00|27897|27890|27897|27890|27902|27895|27897|27890|117
1668750600000|2022-11-18 05:50:00|27892|27885|27902|27895|27904.5|27897.5|27882|27875|624
1668750900000|2022-11-18 05:55:00|27899.5|27892.5|27887|27880|27902|27895|27887|27880|625
1668751200000|2022-11-18 06:00:00|27902|27895|27932|27925|27932|27925|27887|27880|2084
1668751500000|2022-11-18 06:05:00|27927|27920|27892|27885|27927|27920|27892|27885|702
1668751800000|2022-11-18 06:10:00|27894.5|27887.5|27887|27880|27902|27895|27887|27880|307
1668752100000|2022-11-18 06:15:00|27892|27885|27892|27885|27897|27890|27882|27875|266
1668752400000|2022-11-18 06:20:00|27897|27890|27894.5|27887.5|27902|27895|27894.5|27887.5|105
1668752700000|2022-11-18 06:25:00|27892|27885|27889.5|27882.5|27897|27890|27889.5|27882.5|42
1668753000000|2022-11-18 06:30:00|27892|27885|27879.5|27872.5|27892|27885|27869.5|27862.5|270
1668753300000|2022-11-18 06:35:00|27877|27870|27872|27865|27877|27870|27867|27860|12
1668753600000|2022-11-18 06:40:00|27874.5|27867.5|27872|27865|27877|27870|27872|27865|13
1668753900000|2022-11-18 06:45:00|27867|27860|27872|27865|27872|27865|27867|27860|37
1668754200000|2022-11-18 06:50:00|27874.5|27867.5|27872|27865|27879.5|27872.5|27872|27865|12
1668754500000|2022-11-18 06:55:00|27874.5|27867.5|27877|27870|27882|27875|27872|27865|28
1668754800000|2022-11-18 07:00:00|27879.5|27872.5|27884.5|27877.5|27892|27885|27879.5|27872.5|54
1668755100000|2022-11-18 07:05:00|27882|27875|27894.5|27887.5|27894.5|27887.5|27879.5|27872.5|34
1668755400000|2022-11-18 07:10:00|27897|27890|27899.5|27892.5|27899.5|27892.5|27894.5|27887.5|20
1668755700000|2022-11-18 07:15:00|27897|27890|27899.5|27892.5|27902|27895|27892|27885|34
1668756000000|2022-11-18 07:20:00|27897|27890|27897|27890|27902|27895|27897|27890|27
1668756300000|2022-11-18 07:25:00|27894.5|27887.5|27907|27900|27909.5|27902.5|27894.5|27887.5|62
1668756600000|2022-11-18 07:30:00|27909.5|27902.5|27907|27900|27917|27910|27902|27895|247
1668756900000|2022-11-18 07:35:00|27902|27895|27907|27900|27907|27900|27902|27895|16
1668757200000|2022-11-18 07:40:00|27902|27895|27907|27900|27907|27900|27899.5|27892.5|41
1668757500000|2022-11-18 07:45:00|27909.5|27902.5|27892|27885|27912|27905|27892|27885|100
1668757800000|2022-11-18 07:50:00|27894.5|27887.5|27887|27880|27897|27890|27887|27880|37
1668758100000|2022-11-18 07:55:00|27889.5|27882.5|27897|27890|27902|27895|27889.5|27882.5|37
1668758400000|2022-11-18 08:00:00|27894.5|27887.5|27887|27880|27907|27900|27887|27880|114
1668758700000|2022-11-18 08:05:00|27889.5|27882.5|27897|27890|27902|27895|27889.5|27882.5|91
1668759000000|2022-11-18 08:10:00|27894.5|27887.5|27887|27880|27897|27890|27882|27875|76
1668759300000|2022-11-18 08:15:00|27889.5|27882.5|27862|27855|27897|27890|27862|27855|121
1668759600000|2022-11-18 08:20:00|27867|27860|27872|27865|27872|27865|27862|27855|69
1668759900000|2022-11-18 08:25:00|27869.5|27862.5|27877|27870|27877|27870|27867|27860|52
1668760200000|2022-11-18 08:30:00|27874.5|27867.5|27877|27870|27882|27875|27872|27865|74
1668760500000|2022-11-18 08:35:00|27874.5|27867.5|27882|27875|27882|27875|27872|27865|80
1668760800000|2022-11-18 08:40:00|27879.5|27872.5|27892|27885|27892|27885|27877|27870|46
1668761100000|2022-11-18 08:45:00|27897|27890|27907|27900|27907|27900|27892|27885|134
1668761400000|2022-11-18 08:50:00|27904.5|27897.5|27912|27905|27912|27905|27902|27895|60
1668761700000|2022-11-18 08:55:00|27914.5|27907.5|27932|27925|27932|27925|27912|27905|96
1668762000000|2022-11-18 09:00:00|27927|27920|27947|27940|27947|27940|27927|27920|147
1668762300000|2022-11-18 09:05:00|27952|27945|27957|27950|27962|27955|27949.5|27942.5|188
1668762600000|2022-11-18 09:10:00|27952|27945|27947|27940|27952|27945|27937|27930|133
1668762900000|2022-11-18 09:15:00|27944.5|27937.5|27957|27950|27967|27960|27944.5|27937.5|184
1668763200000|2022-11-18 09:20:00|27952|27945|27962|27955|27962|27955|27952|27945|92
1668763500000|2022-11-18 09:25:00|27959.5|27952.5|27969.5|27962.5|27977|27970|27957|27950|151
1668763800000|2022-11-18 09:30:00|27967|27960|27977|27970|27982|27975|27967|27960|140
1668764100000|2022-11-18 09:35:00|27982|27975|27967|27960|27982|27975|27967|27960|109
1668764400000|2022-11-18 09:40:00|27964.5|27957.5|27962|27955|27967|27960|27957|27950|85
1668764700000|2022-11-18 09:45:00|27959.5|27952.5|27952|27945|27962|27955|27952|27945|46
1668765000000|2022-11-18 09:50:00|27947|27940|27947|27940|27952|27945|27947|27940|41
1668765300000|2022-11-18 09:55:00|27944.5|27937.5|27942|27935|27947|27940|27942|27935|64
1668765600000|2022-11-18 10:00:00|27937|27930|27937|27930|27939.5|27932.5|27937|27930|57
1668765900000|2022-11-18 10:05:00|27934.5|27927.5|27952|27945|27957|27950|27932|27925|187
1668766200000|2022-11-18 10:10:00|27954.5|27947.5|27967|27960|27967|27960|27952|27945|31
1668766500000|2022-11-18 10:15:00|27964.5|27957.5|27962|27955|27977|27970|27962|27955|148
1668766800000|2022-11-18 10:20:00|27967|27960|27962|27955|27967|27960|27957|27950|24
1668767100000|2022-11-18 10:25:00|27959.5|27952.5|27959.5|27952.5|27967|27960|27957|27950|36
1668767400000|2022-11-18 10:30:00|27957|27950|27957|27950|27967|27960|27957|27950|29
1668767700000|2022-11-18 10:35:00|27959.5|27952.5|27977|27970|27977|27970|27957|27950|92
1668768000000|2022-11-18 10:40:00|27979.5|27972.5|27977|27970|27982|27975|27977|27970|62
1668768300000|2022-11-18 10:45:00|27982|27975|27982|27975|27982|27975|27972|27965|59
1668768600000|2022-11-18 10:50:00|27979.5|27972.5|27982|27975|27987|27980|27977|27970|173
1668768900000|2022-11-18 10:55:00|27987|27980|27977|27970|27987|27980|27972|27965|69
1668769200000|2022-11-18 11:00:00|27972|27965|27972|27965|27987|27980|27972|27965|53
1668769500000|2022-11-18 11:05:00|27977|27970|27972|27965|27977|27970|27967|27960|41
1668769800000|2022-11-18 11:10:00|27969.5|27962.5|27967|27960|27969.5|27962.5|27962|27955|13
1668770100000|2022-11-18 11:15:00|27969.5|27962.5|27967|27960|27974.5|27967.5|27967|27960|69
1668770400000|2022-11-18 11:20:00|27962|27955|27962|27955|27967|27960|27962|27955|23
1668770700000|2022-11-18 11:25:00|27964.5|27957.5|27967|27960|27967|27960|27962|27955|35
1668771000000|2022-11-18 11:30:00|27969.5|27962.5|27972|27965|27972|27965|27967|27960|11
1668771300000|2022-11-18 11:35:00|27969.5|27962.5|27967|27960|27972|27965|27962|27955|25
1668771600000|2022-11-18 11:40:00|27964.5|27957.5|27962|27955|27967|27960|27957|27950|51
1668771900000|2022-11-18 11:45:00|27967|27960|27967|27960|27967|27960|27962|27955|19
1668772200000|2022-11-18 11:50:00|27962|27955|27967|27960|27972|27965|27962|27955|75
1668772500000|2022-11-18 11:55:00|27969.5|27962.5|27967|27960|27972|27965|27962|27955|47
1668772800000|2022-11-18 12:00:00|27964.5|27957.5|27992|27985|27994.5|27987.5|27962|27955|199
1668773100000|2022-11-18 12:05:00|27989.5|27982.5|27992|27985|27997|27990|27987|27980|91
1668773400000|2022-11-18 12:10:00|27987|27980|27997|27990|27997|27990|27987|27980|55
1668773700000|2022-11-18 12:15:00|28002|27995|27999.5|27992.5|28002|27995|27997|27990|164
1668774000000|2022-11-18 12:20:00|28002|27995|27992|27985|28002|27995|27992|27985|101
1668774300000|2022-11-18 12:25:00|27989.5|27982.5|27992|27985|27992|27985|27987|27980|56
1668774600000|2022-11-18 12:30:00|27994.5|27987.5|27987|27980|27997|27990|27987|27980|47
1668774900000|2022-11-18 12:35:00|27982|27975|27992|27985|27992|27985|27982|27975|73
1668775200000|2022-11-18 12:40:00|27989.5|27982.5|27987|27980|27989.5|27982.5|27987|27980|16
1668775500000|2022-11-18 12:45:00|27992|27985|27997|27990|27997|27990|27987|27980|54
1668775800000|2022-11-18 12:50:00|27992|27985|27992|27985|27997|27990|27992|27985|11
1668776100000|2022-11-18 12:55:00|27987|27980|27994.5|27987.5|27994.5|27987.5|27987|27980|71
1668776400000|2022-11-18 13:00:00|27992|27985|28007|28000|28007|28000|27992|27985|136
1668776700000|2022-11-18 13:05:00|28009.5|28002.5|28012|28005|28017|28010|28007|28000|156
1668777000000|2022-11-18 13:10:00|28014.5|28007.5|28007|28000|28017|28010|28007|28000|36
1668777300000|2022-11-18 13:15:00|28012|28005|28022|28015|28022|28015|28012|28005|53
1668777600000|2022-11-18 13:20:00|28017|28010|28012|28005|28022|28015|28012|28005|86
1668777900000|2022-11-18 13:25:00|28014.5|28007.5|28017|28010|28022|28015|28012|28005|50
1668778200000|2022-11-18 13:30:00|28022|28015|28019.5|28012.5|28022|28015|28017|28010|47
1668778500000|2022-11-18 13:35:00|28022|28015|28014.5|28007.5|28022|28015|28012|28005|41
1668778800000|2022-11-18 13:40:00|28012|28005|28017|28010|28019.5|28012.5|28012|28005|22
1668779100000|2022-11-18 13:45:00|28019.5|28012.5|28017|28010|28022|28015|28012|28005|75
1668779400000|2022-11-18 13:50:00|28014.5|28007.5|28014.5|28007.5|28022|28015|28012|28005|83
1668779700000|2022-11-18 13:55:00|28012|28005|28017|28010|28019.5|28012.5|28012|28005|53
1668780000000|2022-11-18 14:00:00|28022|28015|28017|28010|28022|28015|28012|28005|83
1668780300000|2022-11-18 14:05:00|28012|28005|28007|28000|28022|28015|28007|28000|87
1668780600000|2022-11-18 14:10:00|28004.5|27997.5|28002|27995|28007|28000|27999.5|27992.5|23
1668780900000|2022-11-18 14:15:00|27997|27990|27992|27985|28002|27995|27992|27985|64
1668781200000|2022-11-18 14:20:00|27994.5|27987.5|27982|27975|27997|27990|27982|27975|223
1668781500000|2022-11-18 14:25:00|27984.5|27977.5|27992|27985|27992|27985|27984.5|27977.5|160
1668781800000|2022-11-18 14:30:00|27987|27980|27942|27935|27987|27980|27939.5|27932.5|877
1668782100000|2022-11-18 14:35:00|27947|27940|27937|27930|27957|27950|27932|27925|250
1668782400000|2022-11-18 14:40:00|27939.5|27932.5|27937|27930|27947|27940|27927|27920|232
1668782700000|2022-11-18 14:45:00|27939.5|27932.5|27937|27930|27952|27945|27937|27930|280
1668783000000|2022-11-18 14:50:00|27942|27935|27952|27945|27957|27950|27937|27930|150
1668783300000|2022-11-18 14:55:00|27954.5|27947.5|27952|27945|27969.5|27962.5|27952|27945|179
1668783600000|2022-11-18 15:00:00|27954.5|27947.5|27917|27910|27957|27950|27912|27905|384
1668783900000|2022-11-18 15:05:00|27914.5|27907.5|27917|27910|27922|27915|27897|27890|300
1668784200000|2022-11-18 15:10:00|27919.5|27912.5|27922|27915|27937|27930|27914.5|27907.5|171
1668784500000|2022-11-18 15:15:00|27919.5|27912.5|27927|27920|27937|27930|27919.5|27912.5|220
1668784800000|2022-11-18 15:20:00|27924.5|27917.5|27942|27935|27949.5|27942.5|27924.5|27917.5|147
1668785100000|2022-11-18 15:25:00|27944.5|27937.5|27947|27940|27947|27940|27917|27910|171
1668785400000|2022-11-18 15:30:00|27944.5|27937.5|27942|27935|27952|27945|27932|27925|124
1668785700000|2022-11-18 15:35:00|27944.5|27937.5|27942|27935|27957|27950|27937|27930|192
1668786000000|2022-11-18 15:40:00|27944.5|27937.5|27942|27935|27957|27950|27942|27935|123
1668786300000|2022-11-18 15:45:00|27947|27940|27952|27945|27952|27945|27937|27930|97
1668786600000|2022-11-18 15:50:00|27949.5|27942.5|27952|27945|27957|27950|27942|27935|104
1668786900000|2022-11-18 15:55:00|27949.5|27942.5|27922|27915|27952|27945|27912|27905|114
1668787200000|2022-11-18 16:00:00|27924.5|27917.5|27912|27905|27927|27920|27902|27895|130
1668787500000|2022-11-18 16:05:00|27914.5|27907.5|27919.5|27912.5|27927|27920|27912|27905|122
1668787800000|2022-11-18 16:10:00|27917|27910|27932|27925|27937|27930|27912|27905|96
1668788100000|2022-11-18 16:15:00|27934.5|27927.5|27957|27950|27962|27955|27932|27925|216
1668788400000|2022-11-18 16:20:00|27952|27945|27962|27955|27967|27960|27952|27945|143
1668788700000|2022-11-18 16:25:00|27967|27960|27962|27955|27972|27965|27957|27950|420
1668789000000|2022-11-18 16:30:00|27959.5|27952.5|27957|27950|27972|27965|27957|27950|132
1668789300000|2022-11-18 16:35:00|27954.5|27947.5|27947|27940|27962|27955|27947|27940|136
1668789600000|2022-11-18 16:40:00|27949.5|27942.5|27947|27940|27954.5|27947.5|27937|27930|84
1668789900000|2022-11-18 16:45:00|27949.5|27942.5|27922|27915|27952|27945|27922|27915|118
1668790200000|2022-11-18 16:50:00|27924.5|27917.5|27932|27925|27934.5|27927.5|27917|27910|83
1668790500000|2022-11-18 16:55:00|27929.5|27922.5|27947|27940|27947|27940|27929.5|27922.5|198
1668790800000|2022-11-18 17:00:00|27944.5|27937.5|27957|27950|27957|27950|27942|27935|166
1668791100000|2022-11-18 17:05:00|27954.5|27947.5|27932|27925|27957|27950|27927|27920|212
1668791400000|2022-11-18 17:10:00|27934.5|27927.5|27932|27925|27939.5|27932.5|27929.5|27922.5|105
1668791700000|2022-11-18 17:15:00|27927|27920|27894.5|27887.5|27932|27925|27892|27885|168
1668792000000|2022-11-18 17:20:00|27897|27890|27892|27885|27899.5|27892.5|27887|27880|79
1668792300000|2022-11-18 17:25:00|27889.5|27882.5|27912|27905|27914.5|27907.5|27889.5|27882.5|52
1668792600000|2022-11-18 17:30:00|27907|27900|27912|27905|27912|27905|27907|27900|48
1668792900000|2022-11-18 17:35:00|27914.5|27907.5|27927|27920|27927|27920|27912|27905|84
1668793200000|2022-11-18 17:40:00|27924.5|27917.5|27917|27910|27927|27920|27917|27910|78
1668793500000|2022-11-18 17:45:00|27919.5|27912.5|27912|27905|27922|27915|27907|27900|89
1668793800000|2022-11-18 17:50:00|27914.5|27907.5|27907|27900|27922|27915|27897|27890|114
1668794100000|2022-11-18 17:55:00|27904.5|27897.5|27922|27915|27922|27915|27902|27895|93
1668794400000|2022-11-18 18:00:00|27917|27910|27922|27915|27922|27915|27912|27905|145
1668794700000|2022-11-18 18:05:00|27919.5|27912.5|27942|27935|27942|27935|27917|27910|113
1668795000000|2022-11-18 18:10:00|27937|27930|27937|27930|27942|27935|27934.5|27927.5|67
1668795300000|2022-11-18 18:15:00|27932|27925|27927|27920|27932|27925|27922|27915|90
1668795600000|2022-11-18 18:20:00|27929.5|27922.5|27937|27930|27937|27930|27917|27910|31
1668795900000|2022-11-18 18:25:00|27934.5|27927.5|27947|27940|27952|27945|27932|27925|68
1668796200000|2022-11-18 18:30:00|27942|27935|27947|27940|27952|27945|27937|27930|101
1668796500000|2022-11-18 18:35:00|27944.5|27937.5|27932|27925|27944.5|27937.5|27932|27925|44
1668796800000|2022-11-18 18:40:00|27934.5|27927.5|27912|27905|27937|27930|27909.5|27902.5|123
1668797100000|2022-11-18 18:45:00|27909.5|27902.5|27912|27905|27917|27910|27907|27900|42
1668797400000|2022-11-18 18:50:00|27909.5|27902.5|27907|27900|27917|27910|27907|27900|48
1668797700000|2022-11-18 18:55:00|27909.5|27902.5|27922|27915|27922|27915|27909.5|27902.5|31
1668798000000|2022-11-18 19:00:00|27919.5|27912.5|27939.5|27932.5|27942|27935|27919.5|27912.5|60
1668798300000|2022-11-18 19:05:00|27942|27935|27937|27930|27942|27935|27932|27925|52
1668798600000|2022-11-18 19:10:00|27932|27925|27937|27930|27942|27935|27932|27925|18
1668798900000|2022-11-18 19:15:00|27942|27935|27937|27930|27952|27945|27937|27930|55
1668799200000|2022-11-18 19:20:00|27939.5|27932.5|27947|27940|27947|27940|27937|27930|27
1668799500000|2022-11-18 19:25:00|27944.5|27937.5|27942|27935|27947|27940|27942|27935|148
1668799800000|2022-11-18 19:30:00|27944.5|27937.5|27937|27930|27954.5|27947.5|27927|27920|111
1668800100000|2022-11-18 19:35:00|27934.5|27927.5|27942|27935|27942|27935|27927|27920|50
1668800400000|2022-11-18 19:40:00|27939.5|27932.5|27937|27930|27947|27940|27934.5|27927.5|45
1668800700000|2022-11-18 19:45:00|27934.5|27927.5|27937|27930|27942|27935|27932|27925|60
1668801000000|2022-11-18 19:50:00|27934.5|27927.5|27942|27935|27944.5|27937.5|27932|27925|52
1668801300000|2022-11-18 19:55:00|27944.5|27937.5|27952|27945|27952|27945|27942|27935|58
1668801600000|2022-11-18 20:00:00|27949.5|27942.5|27967|27960|27967|27960|27947|27940|165
1668801900000|2022-11-18 20:05:00|27972|27965|27972|27965|27977|27970|27967|27960|102
1668802200000|2022-11-18 20:10:00|27974.5|27967.5|27967|27960|27979.5|27972.5|27967|27960|86
1668802500000|2022-11-18 20:15:00|27969.5|27962.5|27967|27960|27972|27965|27962|27955|51
1668802800000|2022-11-18 20:20:00|27962|27955|27962|27955|27967|27960|27957|27950|45
1668803100000|2022-11-18 20:25:00|27964.5|27957.5|27977|27970|27977|27970|27962|27955|73
1668803400000|2022-11-18 20:30:00|27982|27975|27972|27965|27982|27975|27972|27965|211
1668803700000|2022-11-18 20:35:00|27977|27970|27982|27975|27987|27980|27972|27965|180
1668804000000|2022-11-18 20:40:00|27984.5|27977.5|27992|27985|27997|27990|27982|27975|162
1668804300000|2022-11-18 20:45:00|27989.5|27982.5|27997|27990|27999.5|27992.5|27987|27980|104
1668804600000|2022-11-18 20:50:00|27999.5|27992.5|27964.5|27957.5|28002|27995|27962|27955|456
1668804900000|2022-11-18 20:55:00|27967|27960|27972|27965|27972|27965|27962|27955|451
1668805200000|2022-11-18 21:00:00|27969.5|27962.5|27977|27970|27982|27975|27967|27960|83
1668805500000|2022-11-18 21:05:00|27972|27965|27962|27955|27977|27970|27954.5|27947.5|39
1668805800000|2022-11-18 21:10:00|27959.5|27952.5|27959.5|27952.5|27967|27960|27957|27950|38
1668806100000|2022-11-18 21:15:00|27962|27955|27962|27955|27962|27955|27957|27950|3
1668806400000|2022-11-18 21:20:00|27957|27950|27962|27955|27962|27955|27957|27950|5
1668806700000|2022-11-18 21:25:00|27964.5|27957.5|27969.5|27962.5|27969.5|27962.5|27964.5|27957.5|20
1668807000000|2022-11-18 21:30:00|27967|27960|27964.5|27957.5|27967|27960|27964.5|27957.5|2
1668807600000|2022-11-18 21:40:00|27959.5|27952.5|27959.5|27952.5|27959.5|27952.5|27959.5|27952.5|6
1668807900000|2022-11-18 21:45:00|27962|27955|27959.5|27952.5|27962|27955|27959.5|27952.5|2
1668808200000|2022-11-18 21:50:00|27962|27955|27959.5|27952.5|27964.5|27957.5|27959.5|27952.5|12
1668808500000|2022-11-18 21:55:00|27962|27955|27975.4|27945.4|27977.2|27957.5|27959.5|27945.4|21
1668985200000|2022-11-20 23:00:00|28008.5|27993.5|27978.5|27963.5|28011|27996|27978.5|27963.5|26
1668985500000|2022-11-20 23:05:00|27981|27966|27973.5|27958.5|27983.5|27968.5|27973.5|27958.5|1
1668985800000|2022-11-20 23:10:00|27971|27956|27968.5|27953.5|27971|27956|27966|27951|9
1668986100000|2022-11-20 23:15:00|27966|27951|27953.5|27938.5|27966|27951|27946|27931|38
1668986400000|2022-11-20 23:20:00|27951|27936|27943.5|27928.5|27951|27936|27938.5|27923.5|11
1668986700000|2022-11-20 23:25:00|27946|27931|27943.5|27928.5|27948.5|27933.5|27941|27926|10
1668987000000|2022-11-20 23:30:00|27941|27926|27927|27920|27942|27935|27922|27915|9352
1668987300000|2022-11-20 23:35:00|27932|27925|27942|27935|27942|27935|27929.5|27922.5|51
1668987600000|2022-11-20 23:40:00|27939.5|27932.5|27969.5|27962.5|27972|27965|27937|27930|153
1668987900000|2022-11-20 23:45:00|27967|27960|27967|27960|27987|27980|27957|27950|507
1668988200000|2022-11-20 23:50:00|27969.5|27962.5|27982|27975|27982|27975|27967|27960|104
1668988500000|2022-11-20 23:55:00|27979.5|27972.5|27962|27955|27982|27975|27957|27950|241
1668988800000|2022-11-21 00:00:00|27957|27950|27962|27955|28007|28000|27934.5|27927.5|1014
1668989100000|2022-11-21 00:05:00|27959.5|27952.5|27952|27945|27972|27965|27942|27935|362
1668989400000|2022-11-21 00:10:00|27949.5|27942.5|27944.5|27937.5|27962|27955|27932|27925|560
1668989700000|2022-11-21 00:15:00|27942|27935|27957|27950|27972|27965|27942|27935|310
1668990000000|2022-11-21 00:20:00|27954.5|27947.5|27962|27955|27972|27965|27947|27940|207
1668990300000|2022-11-21 00:25:00|27972|27965|27977|27970|27987|27980|27957|27950|277
1668990600000|2022-11-21 00:30:00|27979.5|27972.5|27977|27970|27992|27985|27967|27960|312
1668990900000|2022-11-21 00:35:00|27974.5|27967.5|27962|27955|27977|27970|27957|27950|273
1668991200000|2022-11-21 00:40:00|27964.5|27957.5|27967|27960|27982|27975|27962|27955|336
1668991500000|2022-11-21 00:45:00|27962|27955|27947|27940|27967|27960|27942|27935|311
1668991800000|2022-11-21 00:50:00|27949.5|27942.5|27937|27930|27952|27945|27917|27910|454
1668992100000|2022-11-21 00:55:00|27934.5|27927.5|27907|27900|27937|27930|27897|27890|611
1668992400000|2022-11-21 01:00:00|27902|27895|27907|27900|27907|27900|27887|27880|608
1668992700000|2022-11-21 01:05:00|27904.5|27897.5|27912|27905|27922|27915|27892|27885|366
1668993000000|2022-11-21 01:10:00|27909.5|27902.5|27912|27905|27912|27905|27902|27895|221
1668993300000|2022-11-21 01:15:00|27907|27900|27887|27880|27912|27905|27872|27865|572
1668993600000|2022-11-21 01:20:00|27882|27875|27877|27870|27904.5|27897.5|27874.5|27867.5|280
1668993900000|2022-11-21 01:25:00|27879.5|27872.5|27887|27880|27894.5|27887.5|27872|27865|243
1668994200000|2022-11-21 01:30:00|27882|27875|27879.5|27872.5|27887|27880|27852|27845|560
1668994500000|2022-11-21 01:35:00|27882|27875|27909.5|27902.5|27912|27905|27872|27865|315
1668994800000|2022-11-21 01:40:00|27912|27905|27912|27905|27912|27905|27897|27890|180
1668995100000|2022-11-21 01:45:00|27914.5|27907.5|27872|27865|27914.5|27907.5|27872|27865|229
1668995400000|2022-11-21 01:50:00|27869.5|27862.5|27877|27870|27882|27875|27862|27855|209
1668995700000|2022-11-21 01:55:00|27879.5|27872.5|27852|27845|27884.5|27877.5|27847|27840|257
1668996000000|2022-11-21 02:00:00|27849.5|27842.5|27852|27845|27859.5|27852.5|27847|27840|303
1668996300000|2022-11-21 02:05:00|27847|27840|27857|27850|27872|27865|27847|27840|170
1668996600000|2022-11-21 02:10:00|27862|27855|27852|27845|27867|27860|27847|27840|172
1668996900000|2022-11-21 02:15:00|27849.5|27842.5|27857|27850|27859.5|27852.5|27849.5|27842.5|142
1668997200000|2022-11-21 02:20:00|27854.5|27847.5|27872|27865|27874.5|27867.5|27854.5|27847.5|116
1668997500000|2022-11-21 02:25:00|27869.5|27862.5|27872|27865|27872|27865|27867|27860|182
1668997800000|2022-11-21 02:30:00|27867|27860|27862|27855|27869.5|27862.5|27862|27855|235
1668998100000|2022-11-21 02:35:00|27864.5|27857.5|27867|27860|27872|27865|27857|27850|269
1668998400000|2022-11-21 02:40:00|27862|27855|27867|27860|27869.5|27862.5|27862|27855|95
1668998700000|2022-11-21 02:45:00|27864.5|27857.5|27867|27860|27867|27860|27857|27850|92
1668999000000|2022-11-21 02:50:00|27864.5|27857.5|27872|27865|27872|27865|27864.5|27857.5|136
1668999300000|2022-11-21 02:55:00|27877|27870|27882|27875|27882|27875|27877|27870|49
1668999600000|2022-11-21 03:00:00|27879.5|27872.5|27887|27880|27892|27885|27879.5|27872.5|126
1668999900000|2022-11-21 03:05:00|27884.5|27877.5|27887|27880|27887|27880|27882|27875|46
1669000200000|2022-11-21 03:10:00|27882|27875|27897|27890|27897|27890|27882|27875|199
1669000500000|2022-11-21 03:15:00|27894.5|27887.5|27892|27885|27897|27890|27892|27885|93
1669000800000|2022-11-21 03:20:00|27897|27890|27897|27890|27897|27890|27897|27890|10
1669001100000|2022-11-21 03:25:00|27892|27885|27897|27890|27897|27890|27892|27885|164
1669001400000|2022-11-21 03:30:00|27892|27885|27892|27885|27897|27890|27887|27880|147
1669001700000|2022-11-21 03:35:00|27889.5|27882.5|27892|27885|27892|27885|27882|27875|227
1669002000000|2022-11-21 03:40:00|27889.5|27882.5|27892|27885|27897|27890|27887|27880|137
1669002300000|2022-11-21 03:45:00|27894.5|27887.5|27897|27890|27902|27895|27892|27885|124
1669002600000|2022-11-21 03:50:00|27902|27895|27912|27905|27912|27905|27897|27890|143
1669002900000|2022-11-21 03:55:00|27917|27910|27912|27905|27917|27910|27912|27905|110
1669003200000|2022-11-21 04:00:00|27909.5|27902.5|27909.5|27902.5|27912|27905|27907|27900|196
1669003500000|2022-11-21 04:05:00|27912|27905|27907|27900|27912|27905|27902|27895|72
1669003800000|2022-11-21 04:10:00|27912|27905|27917|27910|27917|27910|27907|27900|88
1669004100000|2022-11-21 04:15:00|27914.5|27907.5|27917|27910|27917|27910|27914.5|27907.5|84
1669004400000|2022-11-21 04:20:00|27912|27905|27912|27905|27912|27905|27912|27905|98
1669004700000|2022-11-21 04:25:00|27907|27900|27912|27905|27917|27910|27907|27900|91
1669005000000|2022-11-21 04:30:00|27909.5|27902.5|27907|27900|27912|27905|27907|27900|62
1669005300000|2022-11-21 04:35:00|27912|27905|27907|27900|27912|27905|27907|27900|156
1669005600000|2022-11-21 04:40:00|27904.5|27897.5|27907|27900|27912|27905|27902|27895|169
1669005900000|2022-11-21 04:45:00|27909.5|27902.5|27912|27905|27917|27910|27907|27900|167
1669006200000|2022-11-21 04:50:00|27909.5|27902.5|27902|27895|27909.5|27902.5|27902|27895|135
1669006500000|2022-11-21 04:55:00|27899.5|27892.5|27897|27890|27899.5|27892.5|27897|27890|68
1669006800000|2022-11-21 05:00:00|27902|27895|27897|27890|27902|27895|27897|27890|200
1669007100000|2022-11-21 05:05:00|27899.5|27892.5|27897|27890|27902|27895|27892|27885|297
1669007400000|2022-11-21 05:10:00|27894.5|27887.5|27902|27895|27907|27900|27894.5|27887.5|267
1669007700000|2022-11-21 05:15:00|27907|27900|27907|27900|27907|27900|27902|27895|235
1669008000000|2022-11-21 05:20:00|27902|27895|27907|27900|27912|27905|27902|27895|92
1669008300000|2022-11-21 05:25:00|27909.5|27902.5|27902|27895|27912|27905|27902|27895|174
1669008600000|2022-11-21 05:30:00|27899.5|27892.5|27902|27895|27904.5|27897.5|27897|27890|181
1669008900000|2022-11-21 05:35:00|27907|27900|27912|27905|27917|27910|27907|27900|169
1669009200000|2022-11-21 05:40:00|27907|27900|27902|27895|27912|27905|27902|27895|194
1669009500000|2022-11-21 05:45:00|27904.5|27897.5|27912|27905|27912|27905|27902|27895|176
1669009800000|2022-11-21 05:50:00|27917|27910|27917|27910|27917|27910|27912|27905|307
1669010100000|2022-11-21 05:55:00|27919.5|27912.5|27927|27920|27932|27925|27919.5|27912.5|774
1669010400000|2022-11-21 06:00:00|27932|27925|27962|27955|27967|27960|27932|27925|2350
1669010700000|2022-11-21 06:05:00|27957|27950|27952|27945|27962|27955|27947|27940|493
1669011000000|2022-11-21 06:10:00|27954.5|27947.5|27967|27960|27967|27960|27952|27945|252
1669011300000|2022-11-21 06:15:00|27972|27965|27972|27965|27977|27970|27967|27960|240
1669011600000|2022-11-21 06:20:00|27969.5|27962.5|27967|27960|27972|27965|27967|27960|74
1669011900000|2022-11-21 06:25:00|27969.5|27962.5|27967|27960|27969.5|27962.5|27964.5|27957.5|18
1669012200000|2022-11-21 06:30:00|27962|27955|27964.5|27957.5|27967|27960|27962|27955|63
1669012500000|2022-11-21 06:35:00|27967|27960|27959.5|27952.5|27967|27960|27952|27945|53
1669012800000|2022-11-21 06:40:00|27957|27950|27954.5|27947.5|27957|27950|27947|27940|85
1669013100000|2022-11-21 06:45:00|27952|27945|27957|27950|27957|27950|27952|27945|18
1669013400000|2022-11-21 06:50:00|27952|27945|27949.5|27942.5|27954.5|27947.5|27947|27940|14
1669013700000|2022-11-21 06:55:00|27947|27940|27942|27935|27949.5|27942.5|27942|27935|32
1669014000000|2022-11-21 07:00:00|27944.5|27937.5|27947|27940|27947|27940|27942|27935|63
1669014300000|2022-11-21 07:05:00|27944.5|27937.5|27944.5|27937.5|27947|27940|27937|27930|25
1669014600000|2022-11-21 07:10:00|27942|27935|27954.5|27947.5|27957|27950|27942|27935|39
1669014900000|2022-11-21 07:15:00|27957|27950|27949.5|27942.5|27957|27950|27949.5|27942.5|13
1669015200000|2022-11-21 07:20:00|27947|27940|27947|27940|27949.5|27942.5|27942|27935|23
1669015500000|2022-11-21 07:25:00|27949.5|27942.5|27952|27945|27952|27945|27947|27940|31
1669015800000|2022-11-21 07:30:00|27949.5|27942.5|27947|27940|27957|27950|27947|27940|63
1669016100000|2022-11-21 07:35:00|27952|27945|27947|27940|27952|27945|27947|27940|42
1669016400000|2022-11-21 07:40:00|27942|27935|27937|27930|27942|27935|27932|27925|30
1669016700000|2022-11-21 07:45:00|27939.5|27932.5|27922|27915|27939.5|27932.5|27922|27915|80
1669017000000|2022-11-21 07:50:00|27924.5|27917.5|27922|27915|27927|27920|27917|27910|12
1669017300000|2022-11-21 07:55:00|27927|27920|27927|27920|27934.5|27927.5|27927|27920|21
1669017600000|2022-11-21 08:00:00|27932|27925|27947|27940|27947|27940|27929.5|27922.5|78
1669017900000|2022-11-21 08:05:00|27952|27945|27942|27935|27952|27945|27942|27935|93
1669018200000|2022-11-21 08:10:00|27944.5|27937.5|27942|27935|27949.5|27942.5|27937|27930|40
1669018500000|2022-11-21 08:15:00|27944.5|27937.5|27942|27935|27944.5|27937.5|27922|27915|108
1669018800000|2022-11-21 08:20:00|27939.5|27932.5|27947|27940|27947|27940|27932|27925|52
1669019100000|2022-11-21 08:25:00|27942|27935|27947|27940|27957|27950|27942|27935|51
1669019400000|2022-11-21 08:30:00|27949.5|27942.5|27952|27945|27957|27950|27947|27940|30
1669019700000|2022-11-21 08:35:00|27954.5|27947.5|27947|27940|27957|27950|27947|27940|13
1669020000000|2022-11-21 08:40:00|27949.5|27942.5|27952|27945|27952|27945|27947|27940|15
1669020300000|2022-11-21 08:45:00|27954.5|27947.5|27947|27940|27957|27950|27942|27935|43
1669020600000|2022-11-21 08:50:00|27944.5|27937.5|27937|27930|27947|27940|27932|27925|57
1669020900000|2022-11-21 08:55:00|27934.5|27927.5|27937|27930|27947|27940|27932|27925|34
1669021200000|2022-11-21 09:00:00|27939.5|27932.5|27927|27920|27942|27935|27927|27920|61
1669021500000|2022-11-21 09:05:00|27929.5|27922.5|27937|27930|27944.5|27937.5|27927|27920|30
1669021800000|2022-11-21 09:10:00|27934.5|27927.5|27932|27925|27942|27935|27932|27925|37
1669022100000|2022-11-21 09:15:00|27937|27930|27952|27945|27952|27945|27932|27925|39
1669022400000|2022-11-21 09:20:00|27954.5|27947.5|27947|27940|27957|27950|27942|27935|49
1669022700000|2022-11-21 09:25:00|27949.5|27942.5|27942|27935|27954.5|27947.5|27937|27930|32
1669023000000|2022-11-21 09:30:00|27944.5|27937.5|27952|27945|27952|27945|27939.5|27932.5|40
1669023300000|2022-11-21 09:35:00|27949.5|27942.5|27952|27945|27954.5|27947.5|27947|27940|28
1669023600000|2022-11-21 09:40:00|27954.5|27947.5|27957|27950|27962|27955|27952|27945|32
1669023900000|2022-11-21 09:45:00|27959.5|27952.5|27957|27950|27967|27960|27957|27950|161
1669024200000|2022-11-21 09:50:00|27954.5|27947.5|27972|27965|27972|27965|27952|27945|85
1669024500000|2022-11-21 09:55:00|27967|27960|27962|27955|27972|27965|27962|27955|125
1669024800000|2022-11-21 10:00:00|27967|27960|27977|27970|27977|27970|27964.5|27957.5|34
1669025100000|2022-11-21 10:05:00|27972|27965|27972|27965|27977|27970|27972|27965|37
1669025400000|2022-11-21 10:10:00|27974.5|27967.5|27967|27960|27977|27970|27967|27960|25
1669025700000|2022-11-21 10:15:00|27964.5|27957.5|27957|27950|27964.5|27957.5|27957|27950|6
1669026000000|2022-11-21 10:20:00|27962|27955|27957|27950|27962|27955|27954.5|27947.5|39
1669026300000|2022-11-21 10:25:00|27959.5|27952.5|27952|27945|27962|27955|27947|27940|24
1669026600000|2022-11-21 10:30:00|27949.5|27942.5|27949.5|27942.5|27952|27945|27947|27940|39
1669026900000|2022-11-21 10:35:00|27947|27940|27957|27950|27957|27950|27947|27940|25
1669027200000|2022-11-21 10:40:00|27952|27945|27952|27945|27957|27950|27952|27945|59
1669027500000|2022-11-21 10:45:00|27949.5|27942.5|27962|27955|27967|27960|27947|27940|75
1669027800000|2022-11-21 10:50:00|27959.5|27952.5|27962|27955|27967|27960|27957|27950|65
1669028100000|2022-11-21 10:55:00|27964.5|27957.5|27962|27955|27967|27960|27959.5|27952.5|24
1669028400000|2022-11-21 11:00:00|27957|27950|27962|27955|27967|27960|27957|27950|49
1669028700000|2022-11-21 11:05:00|27957|27950|27967|27960|27967|27960|27957|27950|16
1669029000000|2022-11-21 11:10:00|27969.5|27962.5|27972|27965|27972|27965|27967|27960|17
1669029300000|2022-11-21 11:15:00|27967|27960|27967|27960|27972|27965|27967|27960|38
1669029600000|2022-11-21 11:20:00|27964.5|27957.5|27967|27960|27967|27960|27962|27955|12
1669029900000|2022-11-21 11:25:00|27962|27955|27962|27955|27967|27960|27957|27950|21
1669030200000|2022-11-21 11:30:00|27964.5|27957.5|27962|27955|27967|27960|27962|27955|25
1669030500000|2022-11-21 11:35:00|27964.5|27957.5|27962|27955|27964.5|27957.5|27962|27955|6
1669030800000|2022-11-21 11:40:00|27957|27950|27962|27955|27967|27960|27957|27950|39
1669031100000|2022-11-21 11:45:00|27964.5|27957.5|27962|27955|27967|27960|27962|27955|19
1669031400000|2022-11-21 11:50:00|27957|27950|27957|27950|27962|27955|27957|27950|44
1669031700000|2022-11-21 11:55:00|27952|27945|27952|27945|27954.5|27947.5|27947|27940|82
1669032000000|2022-11-21 12:00:00|27954.5|27947.5|27957|27950|27962|27955|27952|27945|22
1669032300000|2022-11-21 12:05:00|27952|27945|27952|27945|27954.5|27947.5|27947|27940|71
1669032600000|2022-11-21 12:10:00|27954.5|27947.5|27957|27950|27962|27955|27952|27945|18
1669032900000|2022-11-21 12:15:00|27959.5|27952.5|27967|27960|27967|27960|27957|27950|27
1669033200000|2022-11-21 12:20:00|27969.5|27962.5|27972|27965|27972|27965|27967|27960|51
1669033500000|2022-11-21 12:25:00|27974.5|27967.5|27972|27965|27974.5|27967.5|27967|27960|69
1669033800000|2022-11-21 12:30:00|27969.5|27962.5|27977|27970|27979.5|27972.5|27967|27960|139
1669034100000|2022-11-21 12:35:00|27974.5|27967.5|27972|27965|27977|27970|27967|27960|43
1669034400000|2022-11-21 12:40:00|27974.5|27967.5|27977|27970|27977|27970|27972|27965|11
1669034700000|2022-11-21 12:45:00|27982|27975|27977|27970|27982|27975|27977|27970|51
1669035000000|2022-11-21 12:50:00|27979.5|27972.5|27977|27970|27982|27975|27977|27970|186
1669035300000|2022-11-21 12:55:00|27979.5|27972.5|27979.5|27972.5|27982|27975|27977|27970|57
1669035600000|2022-11-21 13:00:00|27977|27970|27977|27970|27982|27975|27972|27965|193
1669035900000|2022-11-21 13:05:00|27982|27975|27992|27985|27992|27985|27977|27970|116
1669036200000|2022-11-21 13:10:00|27997|27990|27997|27990|27997|27990|27994.5|27987.5|29
1669036500000|2022-11-21 13:15:00|27994.5|27987.5|27997|27990|27997|27990|27992|27985|97
1669036800000|2022-11-21 13:20:00|28002|27995|28007|28000|28007|28000|27997|27990|118
1669037100000|2022-11-21 13:25:00|28012|28005|28007|28000|28012|28005|28002|27995|176
1669037400000|2022-11-21 13:30:00|28004.5|27997.5|27997|27990|28007|28000|27997|27990|110
1669037700000|2022-11-21 13:35:00|27999.5|27992.5|27997|27990|28002|27995|27992|27985|22
1669038000000|2022-11-21 13:40:00|27999.5|27992.5|27997|27990|27999.5|27992.5|27997|27990|6
1669038300000|2022-11-21 13:45:00|27999.5|27992.5|27994.5|27987.5|28002|27995|27992|27985|23
1669038600000|2022-11-21 13:50:00|27997|27990|27999.5|27992.5|28002|27995|27992|27985|23
1669038900000|2022-11-21 13:55:00|28002|27995|27997|27990|28002|27995|27992|27985|35
1669039200000|2022-11-21 14:00:00|27999.5|27992.5|27992|27985|27999.5|27992.5|27992|27985|22
1669039500000|2022-11-21 14:05:00|27987|27980|27992|27985|27992|27985|27987|27980|75
1669039800000|2022-11-21 14:10:00|27987|27980|27989.5|27982.5|27992|27985|27987|27980|46
1669040100000|2022-11-21 14:15:00|27987|27980|27997|27990|27997|27990|27987|27980|56
1669040400000|2022-11-21 14:20:00|27999.5|27992.5|28002|27995|28007|28000|27997|27990|125
1669040700000|2022-11-21 14:25:00|27997|27990|27987|27980|27999.5|27992.5|27987|27980|97
1669041000000|2022-11-21 14:30:00|27989.5|27982.5|27982|27975|28012|28005|27982|27975|325
1669041300000|2022-11-21 14:35:00|27987|27980|27982|27975|27992|27985|27977|27970|186
1669041600000|2022-11-21 14:40:00|27984.5|27977.5|28002|27995|28009.5|28002.5|27984.5|27977.5|212
1669041900000|2022-11-21 14:45:00|27999.5|27992.5|28047|28040|28049.5|28042.5|27997|27990|368
1669042200000|2022-11-21 14:50:00|28052|28045|28067|28060|28072|28065|28047|28040|363
1669042500000|2022-11-21 14:55:00|28062|28055|28057|28050|28067|28060|28047|28040|264
1669042800000|2022-11-21 15:00:00|28062|28055|28037|28030|28067|28060|28032|28025|390
1669043100000|2022-11-21 15:05:00|28032|28025|28037|28030|28042|28035|28022|28015|248
1669043400000|2022-11-21 15:10:00|28039.5|28032.5|28027|28020|28042|28035|28027|28020|161
1669043700000|2022-11-21 15:15:00|28029.5|28022.5|28032|28025|28037|28030|28019.5|28012.5|130
1669044000000|2022-11-21 15:20:00|28027|28020|28007|28000|28027|28020|27992|27985|195
1669044300000|2022-11-21 15:25:00|28004.5|27997.5|28002|27995|28012|28005|27992|27985|126
1669044600000|2022-11-21 15:30:00|27999.5|27992.5|28002|27995|28012|28005|27992|27985|116
1669044900000|2022-11-21 15:35:00|28004.5|27997.5|28002|27995|28017|28010|28002|27995|144
1669045200000|2022-11-21 15:40:00|28007|28000|27992|27985|28007|28000|27987|27980|110
1669045500000|2022-11-21 15:45:00|27989.5|27982.5|27977|27970|27989.5|27982.5|27972|27965|178
1669045800000|2022-11-21 15:50:00|27972|27965|27977|27970|27982|27975|27967|27960|125
1669046100000|2022-11-21 15:55:00|27982|27975|27997|27990|27997|27990|27982|27975|144
1669046400000|2022-11-21 16:00:00|27992|27985|28002|27995|28007|28000|27987|27980|208
1669046700000|2022-11-21 16:05:00|28007|28000|28007|28000|28012|28005|28002|27995|70
1669047000000|2022-11-21 16:10:00|28004.5|27997.5|28007|28000|28017|28010|28002|27995|126
1669047300000|2022-11-21 16:15:00|28009.5|28002.5|28012|28005|28022|28015|28007|28000|90
1669047600000|2022-11-21 16:20:00|28007|28000|28032|28025|28037|28030|28007|28000|109
1669047900000|2022-11-21 16:25:00|28037|28030|28022|28015|28037|28030|28017|28010|153
1669048200000|2022-11-21 16:30:00|28027|28020|28012|28005|28029.5|28022.5|28007|28000|291
1669048500000|2022-11-21 16:35:00|28017|28010|28017|28010|28027|28020|28017|28010|144
1669048800000|2022-11-21 16:40:00|28019.5|28012.5|28022|28015|28027|28020|28012|28005|106
1669049100000|2022-11-21 16:45:00|28017|28010|28027|28020|28027|28020|28017|28010|137
1669049400000|2022-11-21 16:50:00|28022|28015|28032|28025|28047|28040|28022|28015|119
1669049700000|2022-11-21 16:55:00|28027|28020|28007|28000|28032|28025|27997|27990|174
1669050000000|2022-11-21 17:00:00|28012|28005|28032|28025|28042|28035|28007|28000|90
1669050300000|2022-11-21 17:05:00|28037|28030|28039.5|28032.5|28042|28035|28032|28025|104
1669050600000|2022-11-21 17:10:00|28037|28030|28037|28030|28047|28040|28037|28030|115
1669050900000|2022-11-21 17:15:00|28042|28035|28037|28030|28047|28040|28032|28025|78
1669051200000|2022-11-21 17:20:00|28032|28025|28042|28035|28042|28035|28027|28020|178
1669051500000|2022-11-21 17:25:00|28047|28040|28032|28025|28047|28040|28032|28025|85
1669051800000|2022-11-21 17:30:00|28037|28030|28057|28050|28057|28050|28037|28030|58
1669052100000|2022-11-21 17:35:00|28054.5|28047.5|28057|28050|28067|28060|28052|28045|116
1669052400000|2022-11-21 17:40:00|28052|28045|28062|28055|28062|28055|28052|28045|125
1669052700000|2022-11-21 17:45:00|28059.5|28052.5|28052|28045|28064.5|28057.5|28052|28045|29
1669053000000|2022-11-21 17:50:00|28049.5|28042.5|28047|28040|28052|28045|28042|28035|37
1669053300000|2022-11-21 17:55:00|28044.5|28037.5|28039.5|28032.5|28047|28040|28037|28030|84
1669053600000|2022-11-21 18:00:00|28042|28035|28052|28045|28052|28045|28037|28030|52
1669053900000|2022-11-21 18:05:00|28049.5|28042.5|28062|28055|28067|28060|28047|28040|68
1669054200000|2022-11-21 18:10:00|28067|28060|28077|28070|28082|28075|28062|28055|219
1669054500000|2022-11-21 18:15:00|28079.5|28072.5|28077|28070|28082|28075|28072|28065|76
1669054800000|2022-11-21 18:20:00|28079.5|28072.5|28072|28065|28082|28075|28067|28060|108
1669055100000|2022-11-21 18:25:00|28069.5|28062.5|28072|28065|28077|28070|28067|28060|66
1669055400000|2022-11-21 18:30:00|28074.5|28067.5|28077|28070|28082|28075|28067|28060|96
1669055700000|2022-11-21 18:35:00|28072|28065|28092|28085|28092|28085|28072|28065|108
1669056000000|2022-11-21 18:40:00|28089.5|28082.5|28087|28080|28092|28085|28077|28070|63
1669056300000|2022-11-21 18:45:00|28084.5|28077.5|28077|28070|28087|28080|28077|28070|78
1669056600000|2022-11-21 18:50:00|28082|28075|28072|28065|28082|28075|28072|28065|56
1669056900000|2022-11-21 18:55:00|28074.5|28067.5|28062|28055|28077|28070|28062|28055|42
1669057200000|2022-11-21 19:00:00|28067|28060|28077|28070|28077|28070|28064.5|28057.5|31
1669057500000|2022-11-21 19:05:00|28079.5|28072.5|28077|28070|28082|28075|28077|28070|31
1669057800000|2022-11-21 19:10:00|28072|28065|28077|28070|28077|28070|28067|28060|28
1669058100000|2022-11-21 19:15:00|28082|28075|28077|28070|28082|28075|28074.5|28067.5|24
1669058400000|2022-11-21 19:20:00|28072|28065|28059.5|28052.5|28072|28065|28057|28050|35
1669058700000|2022-11-21 19:25:00|28062|28055|28062|28055|28072|28065|28062|28055|76
1669059000000|2022-11-21 19:30:00|28064.5|28057.5|28062|28055|28072|28065|28062|28055|27
1669059300000|2022-11-21 19:35:00|28057|28050|28067|28060|28067|28060|28057|28050|86
1669059600000|2022-11-21 19:40:00|28062|28055|28062|28055|28072|28065|28059.5|28052.5|155
1669059900000|2022-11-21 19:45:00|28059.5|28052.5|28062|28055|28064.5|28057.5|28057|28050|29
1669060200000|2022-11-21 19:50:00|28059.5|28052.5|28067|28060|28072|28065|28059.5|28052.5|31
1669060500000|2022-11-21 19:55:00|28062|28055|28057|28050|28072|28065|28057|28050|90
1669060800000|2022-11-21 20:00:00|28054.5|28047.5|28072|28065|28074.5|28067.5|28052|28045|168
1669061100000|2022-11-21 20:05:00|28069.5|28062.5|28072|28065|28077|28070|28062|28055|103
1669061400000|2022-11-21 20:10:00|28069.5|28062.5|28072|28065|28072|28065|28062|28055|79
1669061700000|2022-11-21 20:15:00|28074.5|28067.5|28072|28065|28077|28070|28069.5|28062.5|34
1669062000000|2022-11-21 20:20:00|28074.5|28067.5|28052|28045|28074.5|28067.5|28052|28045|80
1669062300000|2022-11-21 20:25:00|28049.5|28042.5|28047|28040|28052|28045|28042|28035|64
1669062600000|2022-11-21 20:30:00|28042|28035|28047|28040|28059.5|28052.5|28042|28035|47
1669062900000|2022-11-21 20:35:00|28052|28045|28047|28040|28057|28050|28047|28040|35
1669063200000|2022-11-21 20:40:00|28049.5|28042.5|28052|28045|28052|28045|28047|28040|35
1669063500000|2022-11-21 20:45:00|28054.5|28047.5|28057|28050|28059.5|28052.5|28052|28045|71
1669063800000|2022-11-21 20:50:00|28062|28055|28062|28055|28064.5|28057.5|28052|28045|151
1669064100000|2022-11-21 20:55:00|28057|28050|28052|28045|28062|28055|28047|28040|73
1669064400000|2022-11-21 21:00:00|28054.5|28047.5|28052|28045|28057|28050|28049.5|28042.5|36
1669064700000|2022-11-21 21:05:00|28054.5|28047.5|28052|28045|28054.5|28047.5|28047|28040|41
1669065000000|2022-11-21 21:10:00|28057|28050|28052|28045|28057|28050|28052|28045|22
1669065300000|2022-11-21 21:15:00|28054.5|28047.5|28059.5|28052.5|28064.5|28057.5|28052|28045|23
1669065600000|2022-11-21 21:20:00|28057|28050|28064.5|28057.5|28064.5|28057.5|28057|28050|36
1669065900000|2022-11-21 21:25:00|28062|28055|28052|28045|28062|28055|28047|28040|48
1669066200000|2022-11-21 21:30:00|28054.5|28047.5|28057|28050|28057|28050|28054.5|28047.5|0
1669066500000|2022-11-21 21:35:00|28062|28055|28062|28055|28062|28055|28062|28055|11
1669066800000|2022-11-21 21:40:00|28059.5|28052.5|28057|28050|28059.5|28052.5|28057|28050|17
1669067100000|2022-11-21 21:45:00|28054.5|28047.5|28052|28045|28054.5|28047.5|28047|28040|48
1669067400000|2022-11-21 21:50:00|28049.5|28042.5|28047|28040|28049.5|28042.5|28047|28040|0
1669067700000|2022-11-21 21:55:00|28044.5|28037.5|28063.5|28033.5|28065.3|28045|28044.5|28033.5|34
1669068000000|2022-11-21 22:00:00|28062.8|28032.8|28070.6|28040.6|28070.6|28040.6|28062.3|28032.3|0
1669068300000|2022-11-21 22:05:00|28070.2|28040.2|28071.2|28041.2|28073.5|28043.5|28069.5|28039.5|0
1669068600000|2022-11-21 22:10:00|28071|28041|28070|28040|28071|28041|28069.2|28039.2|0
1669068900000|2022-11-21 22:15:00|28070.9|28040.9|28073|28043|28073.7|28043.7|28070.9|28040.9|0
1669069200000|2022-11-21 22:20:00|28072|28042|28071.4|28041.4|28073.1|28043.1|28071.4|28041.4|0
1669069500000|2022-11-21 22:25:00|28071.3|28041.3|28070.9|28040.9|28071.3|28041.3|28070.9|28040.9|0
1669069800000|2022-11-21 22:30:00|28071.2|28041.2|28071.1|28041.1|28071.4|28041.4|28071.1|28041.1|0
1669070100000|2022-11-21 22:35:00|28071.4|28041.4|28070.9|28040.9|28071.4|28041.4|28070.7|28040.7|0
1669070400000|2022-11-21 22:40:00|28071.1|28041.1|28069.4|28039.4|28071.1|28041.1|28069.4|28039.4|0
1669070700000|2022-11-21 22:45:00|28069.1|28039.1|28066|28036|28069.2|28039.2|28066|28036|0
1669071000000|2022-11-21 22:50:00|28065.9|28035.9|28066.1|28036.1|28066.1|28036.1|28065.7|28035.7|0
1669071300000|2022-11-21 22:55:00|28066.3|28036.3|28066.3|28036.3|28066.3|28036.3|28066.1|28036.1|0
1669071600000|2022-11-21 23:00:00|28067.3|28037.3|28080.3|28050.3|28080.3|28050.3|28064.8|28034.8|6
1669071900000|2022-11-21 23:05:00|28081.6|28051.6|28082.5|28052.5|28087.9|28057.9|28079|28049|2
1669072200000|2022-11-21 23:10:00|28083.1|28053.1|28083.1|28053.1|28087.5|28057.5|28077.6|28047.6|12
1669072500000|2022-11-21 23:15:00|28084.3|28054.3|28048.5|28033.5|28084.3|28054.3|28046|28031|11
1669072800000|2022-11-21 23:20:00|28051|28036|28048.5|28033.5|28056|28041|28046|28031|8
1669073100000|2022-11-21 23:25:00|28046|28031|28043.5|28028.5|28051|28036|28043.5|28028.5|31
1669073400000|2022-11-21 23:30:00|28041|28026|28042|28035|28047|28040|28027|28020|8733
1669073700000|2022-11-21 23:35:00|28037|28030|28042|28035|28047|28040|28037|28030|74
1669074000000|2022-11-21 23:40:00|28039.5|28032.5|28042|28035|28047|28040|28032|28025|112
1669074300000|2022-11-21 23:45:00|28039.5|28032.5|28027|28020|28039.5|28032.5|28017|28010|277
1669074600000|2022-11-21 23:50:00|28029.5|28022.5|28047|28040|28052|28045|28029.5|28022.5|163
1669074900000|2022-11-21 23:55:00|28049.5|28042.5|28039.5|28032.5|28052|28045|28032|28025|215
1669075200000|2022-11-22 00:00:00|28042|28035|28142|28135|28154.5|28147.5|28037|28030|1629
1669075500000|2022-11-22 00:05:00|28139.5|28132.5|28137|28130|28172|28165|28122|28115|1161
1669075800000|2022-11-22 00:10:00|28142|28135|28132|28125|28142|28135|28107|28100|568
1669076100000|2022-11-22 00:15:00|28137|28130|28162|28155|28174.5|28167.5|28132|28125|1081
1669076400000|2022-11-22 00:20:00|28159.5|28152.5|28167|28160|28192|28185|28157|28150|599
1669076700000|2022-11-22 00:25:00|28169.5|28162.5|28172|28165|28182|28175|28162|28155|323
1669077000000|2022-11-22 00:30:00|28174.5|28167.5|28162|28155|28177|28170|28162|28155|437
1669077300000|2022-11-22 00:35:00|28164.5|28157.5|28167|28160|28174.5|28167.5|28147|28140|684
1669077600000|2022-11-22 00:40:00|28172|28165|28152|28145|28177|28170|28152|28145|342
1669077900000|2022-11-22 00:45:00|28147|28140|28127|28120|28157|28150|28117|28110|634
1669078200000|2022-11-22 00:50:00|28129.5|28122.5|28147|28140|28157|28150|28112|28105|422
1669078500000|2022-11-22 00:55:00|28142|28135|28167|28160|28167|28160|28142|28135|541
1669078800000|2022-11-22 01:00:00|28164.5|28157.5|28182|28175|28187|28180|28162|28155|463
1669079100000|2022-11-22 01:05:00|28187|28180|28192|28185|28202|28195|28179.5|28172.5|426
1669079400000|2022-11-22 01:10:00|28189.5|28182.5|28192|28185|28202|28195|28187|28180|306
1669079700000|2022-11-22 01:15:00|28187|28180|28202|28195|28202|28195|28177|28170|511
1669080000000|2022-11-22 01:20:00|28197|28190|28179.5|28172.5|28202|28195|28177|28170|364
1669080300000|2022-11-22 01:25:00|28182|28175|28152|28145|28182|28175|28152|28145|237
1669080600000|2022-11-22 01:30:00|28154.5|28147.5|28187|28180|28197|28190|28154.5|28147.5|309
1669080900000|2022-11-22 01:35:00|28184.5|28177.5|28182|28175|28197|28190|28182|28175|196
1669081200000|2022-11-22 01:40:00|28184.5|28177.5|28192|28185|28197|28190|28182|28175|158
1669081500000|2022-11-22 01:45:00|28194.5|28187.5|28172|28165|28197|28190|28172|28165|198
1669081800000|2022-11-22 01:50:00|28169.5|28162.5|28167|28160|28177|28170|28162|28155|263
1669082100000|2022-11-22 01:55:00|28162|28155|28162|28155|28167|28160|28157|28150|127
1669082400000|2022-11-22 02:00:00|28159.5|28152.5|28147|28140|28172|28165|28147|28140|266
1669082700000|2022-11-22 02:05:00|28152|28145|28137|28130|28157|28150|28134.5|28127.5|313
1669083000000|2022-11-22 02:10:00|28139.5|28132.5|28152|28145|28159.5|28152.5|28137|28130|313
1669083300000|2022-11-22 02:15:00|28157|28150|28159.5|28152.5|28162|28155|28152|28145|190
1669083600000|2022-11-22 02:20:00|28162|28155|28157|28150|28162|28155|28149.5|28142.5|135
1669083900000|2022-11-22 02:25:00|28152|28145|28152|28145|28157|28150|28139.5|28132.5|205
1669084200000|2022-11-22 02:30:00|28149.5|28142.5|28142|28135|28152|28145|28142|28135|93
1669084500000|2022-11-22 02:35:00|28144.5|28137.5|28142|28135|28152|28145|28142|28135|104
1669084800000|2022-11-22 02:40:00|28144.5|28137.5|28142|28135|28152|28145|28142|28135|169
1669085100000|2022-11-22 02:45:00|28139.5|28132.5|28132|28125|28139.5|28132.5|28127|28120|127
1669085400000|2022-11-22 02:50:00|28127|28120|28132|28125|28137|28130|28127|28120|96
1669085700000|2022-11-22 02:55:00|28137|28130|28147|28140|28152|28145|28137|28130|184
1669086000000|2022-11-22 03:00:00|28144.5|28137.5|28132|28125|28144.5|28137.5|28132|28125|219
1669086300000|2022-11-22 03:05:00|28134.5|28127.5|28142|28135|28147|28140|28132|28125|92
1669086600000|2022-11-22 03:10:00|28144.5|28137.5|28137|28130|28147|28140|28137|28130|96
1669086900000|2022-11-22 03:15:00|28132|28125|28147|28140|28147|28140|28132|28125|98
1669087200000|2022-11-22 03:20:00|28144.5|28137.5|28147|28140|28149.5|28142.5|28142|28135|119
1669087500000|2022-11-22 03:25:00|28149.5|28142.5|28162|28155|28162|28155|28149.5|28142.5|137
1669087800000|2022-11-22 03:30:00|28159.5|28152.5|28172|28165|28172|28165|28157|28150|339
1669088100000|2022-11-22 03:35:00|28169.5|28162.5|28167|28160|28177|28170|28167|28160|136
1669088400000|2022-11-22 03:40:00|28169.5|28162.5|28147|28140|28169.5|28162.5|28147|28140|131
1669088700000|2022-11-22 03:45:00|28142|28135|28147|28140|28147|28140|28132|28125|236
1669089000000|2022-11-22 03:50:00|28142|28135|28137|28130|28144.5|28137.5|28132|28125|153
1669089300000|2022-11-22 03:55:00|28139.5|28132.5|28137|28130|28142|28135|28137|28130|100
1669089600000|2022-11-22 04:00:00|28142|28135|28137|28130|28142|28135|28137|28130|113
1669089900000|2022-11-22 04:05:00|28132|28125|28132|28125|28137|28130|28127|28120|157
1669090200000|2022-11-22 04:10:00|28127|28120|28132|28125|28137|28130|28127|28120|107
1669090500000|2022-11-22 04:15:00|||||||||51
1669090800000|2022-11-22 04:20:00|28129.5|28122.5|28132|28125|28134.5|28127.5|28129.5|28122.5|103
1669091100000|2022-11-22 04:25:00|28127|28120|28132|28125|28132|28125|28127|28120|96
1669091400000|2022-11-22 04:30:00|28134.5|28127.5|28142|28135|28147|28140|28132|28125|142
1669091700000|2022-11-22 04:35:00|28147|28140|28137|28130|28147|28140|28137|28130|249
1669092000000|2022-11-22 04:40:00|28139.5|28132.5|28147|28140|28147|28140|28137|28130|77
1669092300000|2022-11-22 04:45:00|28142|28135|28137|28130|28142|28135|28137|28130|29
1669092600000|2022-11-22 04:50:00|28139.5|28132.5|28137|28130|28139.5|28132.5|28137|28130|45
1669092900000|2022-11-22 04:55:00|28132|28125|28132|28125|28137|28130|28127|28120|146
1669093200000|2022-11-22 05:00:00|28127|28120|28122|28115|28129.5|28122.5|28119.5|28112.5|317
1669093500000|2022-11-22 05:05:00|28124.5|28117.5|28137|28130|28137|28130|28122|28115|134
1669093800000|2022-11-22 05:10:00|28134.5|28127.5|28142|28135|28147|28140|28132|28125|324
1669094100000|2022-11-22 05:15:00|28144.5|28137.5|28142|28135|28152|28145|28142|28135|245
1669094400000|2022-11-22 05:20:00|28139.5|28132.5|28137|28130|28147|28140|28137|28130|266
1669094700000|2022-11-22 05:25:00|28132|28125|28132|28125|28132|28125|28127|28120|240
1669095000000|2022-11-22 05:30:00|28134.5|28127.5|28132|28125|28137|28130|28132|28125|271
1669095300000|2022-11-22 05:35:00|28129.5|28122.5|28127|28120|28137|28130|28127|28120|250
1669095600000|2022-11-22 05:40:00|28129.5|28122.5|28132|28125|28132|28125|28127|28120|152
1669095900000|2022-11-22 05:45:00|28137|28130|28127|28120|28137|28130|28127|28120|280
1669096200000|2022-11-22 05:50:00|28124.5|28117.5|28127|28120|28127|28120|28124.5|28117.5|256
1669096500000|2022-11-22 05:55:00|28122|28115|28127|28120|28137|28130|28122|28115|1238
1669096800000|2022-11-22 06:00:00|28122|28115|28152|28145|28152|28145|28119.5|28112.5|2143
1669097100000|2022-11-22 06:05:00|28149.5|28142.5|28147|28140|28152|28145|28142|28135|800
1669097400000|2022-11-22 06:10:00|28152|28145|28117|28110|28152|28145|28117|28110|451
1669097700000|2022-11-22 06:15:00|28122|28115|28117|28110|28122|28115|28117|28110|199
1669098000000|2022-11-22 06:20:00|28114.5|28107.5|28112|28105|28117|28110|28107|28100|100
1669098300000|2022-11-22 06:25:00|28114.5|28107.5|28107|28100|28117|28110|28107|28100|58
1669098600000|2022-11-22 06:30:00|28109.5|28102.5|28109.5|28102.5|28112|28105|28107|28100|40
1669099200000|2022-11-22 06:40:00|28107|28100|28109.5|28102.5|28112|28105|28107|28100|9
1669099500000|2022-11-22 06:45:00|28107|28100|28097|28090|28107|28100|28097|28090|44
1669099800000|2022-11-22 06:50:00|28099.5|28092.5|28092|28085|28099.5|28092.5|28092|28085|22
1669100100000|2022-11-22 06:55:00|28089.5|28082.5|28092|28085|28094.5|28087.5|28089.5|28082.5|70
1669100400000|2022-11-22 07:00:00|28089.5|28082.5|28079.5|28072.5|28092|28085|28077|28070|57
1669100700000|2022-11-22 07:05:00|28077|28070|28087|28080|28092|28085|28077|28070|35
1669101000000|2022-11-22 07:10:00|28084.5|28077.5|28082|28075|28087|28080|28077|28070|38
1669101300000|2022-11-22 07:15:00|28079.5|28072.5|28072|28065|28087|28080|28072|28065|55
1669101600000|2022-11-22 07:20:00|28067|28060|28087|28080|28087|28080|28067|28060|46
1669101900000|2022-11-22 07:25:00|28089.5|28082.5|28092|28085|28097|28090|28087|28080|61
1669102200000|2022-11-22 07:30:00|28089.5|28082.5|28102|28095|28107|28100|28087|28080|133
1669102500000|2022-11-22 07:35:00|28104.5|28097.5|28097|28090|28107|28100|28092|28085|54
1669102800000|2022-11-22 07:40:00|28092|28085|28102|28095|28107|28100|28092|28085|56
1669103100000|2022-11-22 07:45:00|28104.5|28097.5|28107|28100|28112|28105|28102|28095|27
1669103400000|2022-11-22 07:50:00|28104.5|28097.5|28112|28105|28112|28105|28102|28095|56
1669103700000|2022-11-22 07:55:00|28109.5|28102.5|28107|28100|28117|28110|28102|28095|71
1669104000000|2022-11-22 08:00:00|28109.5|28102.5|28087|28080|28112|28105|28087|28080|112
1669104300000|2022-11-22 08:05:00|28092|28085|28092|28085|28102|28095|28082|28075|106
1669104600000|2022-11-22 08:10:00|28089.5|28082.5|28092|28085|28099.5|28092.5|28087|28080|68
1669104900000|2022-11-22 08:15:00|28089.5|28082.5|28102|28095|28102|28095|28087|28080|54
1669105200000|2022-11-22 08:20:00|28104.5|28097.5|28082|28075|28107|28100|28077|28070|128
1669105500000|2022-11-22 08:25:00|28079.5|28072.5|28092|28085|28097|28090|28079.5|28072.5|253
1669105800000|2022-11-22 08:30:00|28089.5|28082.5|28072|28065|28092|28085|28057|28050|175
1669106100000|2022-11-22 08:35:00|28074.5|28067.5|28072|28065|28077|28070|28062|28055|119
1669106400000|2022-11-22 08:40:00|28069.5|28062.5|28057|28050|28072|28065|28052|28045|72
1669106700000|2022-11-22 08:45:00|28054.5|28047.5|28077|28070|28082|28075|28052|28045|65
1669107000000|2022-11-22 08:50:00|28074.5|28067.5|28087|28080|28092|28085|28072|28065|68
1669107300000|2022-11-22 08:55:00|28089.5|28082.5|28097|28090|28097|28090|28087|28080|70
1669107600000|2022-11-22 09:00:00|28102|28095|28117|28110|28117|28110|28092|28085|120
1669107900000|2022-11-22 09:05:00|28112|28105|28107|28100|28112|28105|28104.5|28097.5|57
1669108200000|2022-11-22 09:10:00|28104.5|28097.5|28107|28100|28107|28100|28102|28095|35
1669108500000|2022-11-22 09:15:00|28112|28105|28117|28110|28119.5|28112.5|28107|28100|43
1669108800000|2022-11-22 09:20:00|28114.5|28107.5|28127|28120|28127|28120|28112|28105|60
1669109100000|2022-11-22 09:25:00|28122|28115|28142|28135|28142|28135|28122|28115|73
1669109400000|2022-11-22 09:30:00|28147|28140|28157|28150|28167|28160|28142|28135|154
1669109700000|2022-11-22 09:35:00|28154.5|28147.5|28172|28165|28177|28170|28152|28145|132
1669110000000|2022-11-22 09:40:00|28169.5|28162.5|28167|28160|28172|28165|28167|28160|89
1669110300000|2022-11-22 09:45:00|28172|28165|28159.5|28152.5|28172|28165|28157|28150|137
1669110600000|2022-11-22 09:50:00|28157|28150|28167|28160|28167|28160|28154.5|28147.5|59
1669110900000|2022-11-22 09:55:00|28164.5|28157.5|28162|28155|28167|28160|28162|28155|27
1669111200000|2022-11-22 10:00:00|28159.5|28152.5|28157|28150|28164.5|28157.5|28154.5|28147.5|32
1669111500000|2022-11-22 10:05:00|28154.5|28147.5|28152|28145|28154.5|28147.5|28149.5|28142.5|18
1669111800000|2022-11-22 10:10:00|28149.5|28142.5|28157|28150|28157|28150|28147|28140|51
1669112100000|2022-11-22 10:15:00|28152|28145|28152|28145|28157|28150|28152|28145|20
1669112400000|2022-11-22 10:20:00|28149.5|28142.5|28142|28135|28152|28145|28137|28130|60
1669112700000|2022-11-22 10:25:00|28144.5|28137.5|28132|28125|28144.5|28137.5|28132|28125|23
1669113000000|2022-11-22 10:30:00|28134.5|28127.5|28132|28125|28137|28130|28132|28125|17
1669113300000|2022-11-22 10:35:00|28137|28130|28137|28130|28139.5|28132.5|28134.5|28127.5|38
1669113600000|2022-11-22 10:40:00|28139.5|28132.5|28132|28125|28142|28135|28132|28125|35
1669113900000|2022-11-22 10:45:00|28134.5|28127.5|28122|28115|28137|28130|28122|28115|70
1669114200000|2022-11-22 10:50:00|28127|28120|28127|28120|28127|28120|28124.5|28117.5|5
1669114500000|2022-11-22 10:55:00|28129.5|28122.5|28127|28120|28132|28125|28127|28120|26
1669114800000|2022-11-22 11:00:00|28132|28125|28132|28125|28137|28130|28127|28120|25
1669115100000|2022-11-22 11:05:00|28129.5|28122.5|28122|28115|28132|28125|28122|28115|14
1669115400000|2022-11-22 11:10:00|28127|28120|28094.5|28087.5|28127|28120|28092|28085|307
1669115700000|2022-11-22 11:15:00|28092|28085|28107|28100|28112|28105|28087|28080|70
1669116000000|2022-11-22 11:20:00|28104.5|28097.5|28102|28095|28107|28100|28097|28090|28
1669116300000|2022-11-22 11:25:00|28107|28100|28102|28095|28107|28100|28097|28090|21
1669116600000|2022-11-22 11:30:00|28107|28100|28104.5|28097.5|28107|28100|28102|28095|24
1669116900000|2022-11-22 11:35:00|28107|28100|28092|28085|28109.5|28102.5|28087|28080|67
1669117200000|2022-11-22 11:40:00|28089.5|28082.5|28092|28085|28097|28090|28087|28080|34
1669117500000|2022-11-22 11:45:00|28097|28090|28087|28080|28097|28090|28087|28080|38
1669117800000|2022-11-22 11:50:00|28089.5|28082.5|28092|28085|28092|28085|28087|28080|46
1669118100000|2022-11-22 11:55:00|28094.5|28087.5|28097|28090|28102|28095|28094.5|28087.5|74
1669118400000|2022-11-22 12:00:00|28092|28085|28104.5|28097.5|28107|28100|28092|28085|75
1669118700000|2022-11-22 12:05:00|28107|28100|28112|28105|28112|28105|28102|28095|38
1669119000000|2022-11-22 12:10:00|28109.5|28102.5|28122|28115|28122|28115|28109.5|28102.5|58
1669119300000|2022-11-22 12:15:00|28119.5|28112.5|28124.5|28117.5|28127|28120|28117|28110|379
1669119600000|2022-11-22 12:20:00|28127|28120|28132|28125|28132|28125|28122|28115|77
1669119900000|2022-11-22 12:25:00|28134.5|28127.5|28137|28130|28142|28135|28132|28125|104
1669120200000|2022-11-22 12:30:00|28142|28135|28132|28125|28142|28135|28132|28125|70
1669120500000|2022-11-22 12:35:00|28134.5|28127.5|28132|28125|28137|28130|28132|28125|51
1669120800000|2022-11-22 12:40:00|28129.5|28122.5|28132|28125|28132|28125|28127|28120|52
1669121100000|2022-11-22 12:45:00|28129.5|28122.5|28127|28120|28132|28125|28127|28120|38
1669121400000|2022-11-22 12:50:00|28129.5|28122.5|28127|28120|28132|28125|28127|28120|47
1669121700000|2022-11-22 12:55:00|28124.5|28117.5|28132|28125|28132|28125|28122|28115|32
1669122000000|2022-11-22 13:00:00|28137|28130|28142|28135|28147|28140|28132|28125|203
1669122300000|2022-11-22 13:05:00|28139.5|28132.5|28137|28130|28142|28135|28137|28130|24
1669122600000|2022-11-22 13:10:00|28139.5|28132.5|28142|28135|28142|28135|28137|28130|6
1669122900000|2022-11-22 13:15:00|28147|28140|28142|28135|28147|28140|28142|28135|60
1669123200000|2022-11-22 13:20:00|28144.5|28137.5|28142|28135|28147|28140|28142|28135|91
1669123500000|2022-11-22 13:25:00|28147|28140|28142|28135|28147|28140|28139.5|28132.5|40
1669123800000|2022-11-22 13:30:00|28144.5|28137.5|28147|28140|28147|28140|28142|28135|37
1669124100000|2022-11-22 13:35:00|28152|28145|28142|28135|28152|28145|28137|28130|133
1669124400000|2022-11-22 13:40:00|28139.5|28132.5|28147|28140|28152|28145|28139.5|28132.5|52
1669124700000|2022-11-22 13:45:00|28144.5|28137.5|28162|28155|28167|28160|28142|28135|109
1669125000000|2022-11-22 13:50:00|28167|28160|28167|28160|28169.5|28162.5|28167|28160|22
1669125300000|2022-11-22 13:55:00|28172|28165|28172|28165|28172|28165|28167|28160|107
1669125600000|2022-11-22 14:00:00|28177|28170|28172|28165|28182|28175|28172|28165|122
1669125900000|2022-11-22 14:05:00|28167|28160|28162|28155|28172|28165|28162|28155|75
1669126200000|2022-11-22 14:10:00|28164.5|28157.5|28167|28160|28167|28160|28162|28155|7
1669126500000|2022-11-22 14:15:00|28164.5|28157.5|28174.5|28167.5|28177|28170|28162|28155|45
1669126800000|2022-11-22 14:20:00|28177|28170|28172|28165|28177|28170|28167|28160|25
1669127100000|2022-11-22 14:25:00|28169.5|28162.5|28167|28160|28169.5|28162.5|28162|28155|71
1669127400000|2022-11-22 14:30:00|28172|28165|28157|28150|28174.5|28167.5|28147|28140|390
1669127700000|2022-11-22 14:35:00|28159.5|28152.5|28139.5|28132.5|28167|28160|28132|28125|314
1669128000000|2022-11-22 14:40:00|28142|28135|28137|28130|28147|28140|28119.5|28112.5|222
1669128300000|2022-11-22 14:45:00|28134.5|28127.5|28152|28145|28152|28145|28132|28125|386
1669128600000|2022-11-22 14:50:00|28149.5|28142.5|28147|28140|28152|28145|28137|28130|54
1669128900000|2022-11-22 14:55:00|28149.5|28142.5|28167|28160|28167|28160|28147|28140|182
1669129200000|2022-11-22 15:00:00|28164.5|28157.5|28192|28185|28197|28190|28162|28155|116
1669129500000|2022-11-22 15:05:00|28194.5|28187.5|28197|28190|28204.5|28197.5|28192|28185|133
1669129800000|2022-11-22 15:10:00|28199.5|28192.5|28222|28215|28224.5|28217.5|28197|28190|299
1669130100000|2022-11-22 15:15:00|28227|28220|28237|28230|28237|28230|28227|28220|415
1669130400000|2022-11-22 15:20:00|28239.5|28232.5|28237|28230|28242|28235|28232|28225|148
1669130700000|2022-11-22 15:25:00|28234.5|28227.5|28252|28245|28252|28245|28232|28225|228
1669131000000|2022-11-22 15:30:00|28249.5|28242.5|28237|28230|28264.5|28257.5|28232|28225|392
1669131300000|2022-11-22 15:35:00|28239.5|28232.5|28237|28230|28247|28240|28232|28225|91
1669131600000|2022-11-22 15:40:00|28242|28235|28257|28250|28257|28250|28237|28230|188
1669131900000|2022-11-22 15:45:00|28262|28255|28282|28275|28287|28280|28252|28245|171
1669132200000|2022-11-22 15:50:00|28287|28280|28272|28265|28287|28280|28272|28265|198
1669132500000|2022-11-22 15:55:00|28274.5|28267.5|28284.5|28277.5|28287|28280|28272|28265|154
1669132800000|2022-11-22 16:00:00|28287|28280|28272|28265|28287|28280|28272|28265|130
1669133100000|2022-11-22 16:05:00|28274.5|28267.5|28272|28265|28277|28270|28267|28260|102
1669133400000|2022-11-22 16:10:00|28274.5|28267.5|28257|28250|28277|28270|28257|28250|186
1669133700000|2022-11-22 16:15:00|28259.5|28252.5|28262|28255|28262|28255|28237|28230|109
1669134000000|2022-11-22 16:20:00|28257|28250|28247|28240|28262|28255|28242|28235|248
1669134300000|2022-11-22 16:25:00|28244.5|28237.5|28239.5|28232.5|28247|28240|28237|28230|101
1669134600000|2022-11-22 16:30:00|28242|28235|28242|28235|28247|28240|28227|28220|154
1669134900000|2022-11-22 16:35:00|28237|28230|28237|28230|28242|28235|28232|28225|126
1669135200000|2022-11-22 16:40:00|28239.5|28232.5|28237|28230|28247|28240|28237|28230|119
1669135500000|2022-11-22 16:45:00|28239.5|28232.5|28237|28230|28242|28235|28237|28230|101
1669135800000|2022-11-22 16:50:00|28234.5|28227.5|28237|28230|28242|28235|28227|28220|55
1669136100000|2022-11-22 16:55:00|28232|28225|28237|28230|28242|28235|28232|28225|83
1669136400000|2022-11-22 17:00:00|28239.5|28232.5|28247|28240|28252|28245|28237|28230|89
1669136700000|2022-11-22 17:05:00|28244.5|28237.5|28242|28235|28247|28240|28237|28230|36
1669137000000|2022-11-22 17:10:00|28244.5|28237.5|28247|28240|28247|28240|28242|28235|48
1669137300000|2022-11-22 17:15:00|28249.5|28242.5|28252|28245|28257|28250|28247|28240|60
1669137600000|2022-11-22 17:20:00|28249.5|28242.5|28247|28240|28252|28245|28242|28235|110
1669137900000|2022-11-22 17:25:00|28242|28235|28247|28240|28247|28240|28242|28235|11
1669138200000|2022-11-22 17:30:00|28244.5|28237.5|28247|28240|28247|28240|28242|28235|96
1669138500000|2022-11-22 17:35:00|28249.5|28242.5|28252|28245|28252|28245|28247|28240|37
1669138800000|2022-11-22 17:40:00|28247|28240|28257|28250|28257|28250|28242|28235|35
1669139100000|2022-11-22 17:45:00|28254.5|28247.5|28252|28245|28257|28250|28252|28245|24
1669139400000|2022-11-22 17:50:00|28254.5|28247.5|28252|28245|28257|28250|28242|28235|184
1669139700000|2022-11-22 17:55:00|28257|28250|28257|28250|28262|28255|28257|28250|117
1669140000000|2022-11-22 18:00:00|28262|28255|28257|28250|28262|28255|28247|28240|69
1669140300000|2022-11-22 18:05:00|28259.5|28252.5|28272|28265|28272|28265|28252|28245|76
1669140600000|2022-11-22 18:10:00|28274.5|28267.5|28279.5|28272.5|28282|28275|28272|28265|72
1669140900000|2022-11-22 18:15:00|28282|28275|28282|28275|28282|28275|28277|28270|16
1669141200000|2022-11-22 18:20:00|28279.5|28272.5|28277|28270|28282|28275|28272|28265|84
1669141500000|2022-11-22 18:25:00|28274.5|28267.5|28282|28275|28282|28275|28272|28265|51
1669141800000|2022-11-22 18:30:00|28284.5|28277.5|28282|28275|28284.5|28277.5|28277|28270|102
1669142100000|2022-11-22 18:35:00|28277|28270|28277|28270|28279.5|28272.5|28272|28265|33
1669142400000|2022-11-22 18:40:00|28279.5|28272.5|28277|28270|28282|28275|28277|28270|12
1669142700000|2022-11-22 18:45:00|28282|28275|28282|28275|28282|28275|28277|28270|43
1669143000000|2022-11-22 18:50:00|28287|28280|28287|28280|28287|28280|28284.5|28277.5|51
1669143300000|2022-11-22 18:55:00|28282|28275|28282|28275|28287|28280|28282|28275|25
1669143600000|2022-11-22 19:00:00|28287|28280|28287|28280|28287|28280|28277|28270|65
1669143900000|2022-11-22 19:05:00|28282|28275|28277|28270|28282|28275|28277|28270|18
1669144200000|2022-11-22 19:10:00|28282|28275|28267|28260|28282|28275|28267|28260|70
1669144500000|2022-11-22 19:15:00|28272|28265|28277|28270|28279.5|28272.5|28267|28260|52
1669144800000|2022-11-22 19:20:00|28282|28275|28277|28270|28282|28275|28277|28270|30
1669145100000|2022-11-22 19:25:00|28272|28265|28277|28270|28277|28270|28272|28265|47
1669145400000|2022-11-22 19:30:00|28272|28265|28272|28265|28277|28270|28272|28265|58
1669145700000|2022-11-22 19:35:00|28277|28270|28287|28280|28289.5|28282.5|28277|28270|74
1669146000000|2022-11-22 19:40:00|28282|28275|28282|28275|28287|28280|28277|28270|124
1669146300000|2022-11-22 19:45:00|28287|28280|28287|28280|28289.5|28282.5|28282|28275|56
1669146600000|2022-11-22 19:50:00|28289.5|28282.5|28292|28285|28292|28285|28287|28280|103
1669146900000|2022-11-22 19:55:00|28289.5|28282.5|28297|28290|28297|28290|28289.5|28282.5|51
1669147200000|2022-11-22 20:00:00|28302|28295|28309.5|28302.5|28312|28305|28297|28290|197
1669147500000|2022-11-22 20:05:00|28307|28300|28307|28300|28312|28305|28302|28295|124
1669147800000|2022-11-22 20:10:00|28309.5|28302.5|28312|28305|28312|28305|28302|28295|96
1669148100000|2022-11-22 20:15:00|28317|28310|28307|28300|28317|28310|28307|28300|63
1669148400000|2022-11-22 20:20:00|28312|28305|28317|28310|28317|28310|28312|28305|97
1669148700000|2022-11-22 20:25:00|28314.5|28307.5|28317|28310|28322|28315|28314.5|28307.5|71
1669149000000|2022-11-22 20:30:00|28312|28305|28327|28320|28329.5|28322.5|28312|28305|170
1669149300000|2022-11-22 20:35:00|28332|28325|28332|28325|28332|28325|28322|28315|125
1669149600000|2022-11-22 20:40:00|28329.5|28322.5|28327|28320|28332|28325|28322|28315|198
1669149900000|2022-11-22 20:45:00|28329.5|28322.5|28332|28325|28337|28330|28327|28320|66
1669150200000|2022-11-22 20:50:00|28327|28320|28337|28330|28342|28335|28322|28315|318
1669150500000|2022-11-22 20:55:00|28334.5|28327.5|28347|28340|28352|28345|28327|28320|387
1669150800000|2022-11-22 21:00:00|28344.5|28337.5|28342|28335|28344.5|28337.5|28337|28330|80
1669151100000|2022-11-22 21:05:00|28339.5|28332.5|28337|28330|28342|28335|28337|28330|18
1669151400000|2022-11-22 21:10:00|28339.5|28332.5|28337|28330|28339.5|28332.5|28337|28330|6
1669151700000|2022-11-22 21:15:00|28339.5|28332.5|28342|28335|28344.5|28337.5|28339.5|28332.5|13
1669152000000|2022-11-22 21:20:00|28344.5|28337.5|28344.5|28337.5|28344.5|28337.5|28342|28335|21
1669152300000|2022-11-22 21:25:00|28349.5|28342.5|28349.5|28342.5|28349.5|28342.5|28349.5|28342.5|24
1669152600000|2022-11-22 21:30:00|||||||||2
1669152900000|2022-11-22 21:35:00|28347|28340|28344.5|28337.5|28347|28340|28344.5|28337.5|5
1669153200000|2022-11-22 21:40:00|28339.5|28332.5|28339.5|28332.5|28339.5|28332.5|28339.5|28332.5|10
1669153500000|2022-11-22 21:45:00|28337|28330|28332|28325|28337|28330|28332|28325|16
1669153800000|2022-11-22 21:50:00|||||||||9
1669154100000|2022-11-22 21:55:00|28334.5|28327.5|28349.1|28319.1|28349.2|28331|28332|28317.3|33
1669154400000|2022-11-22 22:00:00|28349.6|28319.6|28349.1|28319.1|28350.5|28320.5|28348|28318|0
1669154700000|2022-11-22 22:05:00|28348|28318|28348.6|28318.6|28349.4|28319.4|28347.6|28317.6|0
1669155000000|2022-11-22 22:10:00|28348.2|28318.2|28349.1|28319.1|28349.1|28319.1|28348.2|28318.2|0
1669155300000|2022-11-22 22:15:00|28348.9|28318.9|28350.7|28320.7|28352|28322|28348.9|28318.9|0
1669155600000|2022-11-22 22:20:00|28350.3|28320.3|28350.5|28320.5|28350.9|28320.9|28350.1|28320.1|0
1669155900000|2022-11-22 22:25:00|28350.7|28320.7|28350.1|28320.1|28350.7|28320.7|28350.1|28320.1|0
1669156200000|2022-11-22 22:30:00|28350.7|28320.7|28350.1|28320.1|28350.7|28320.7|28350.1|28320.1|0
1669156500000|2022-11-22 22:35:00|28350.3|28320.3|28352.3|28322.3|28353.2|28323.2|28350.3|28320.3|0
1669156800000|2022-11-22 22:40:00|28388.7|28358.7|28393|28363|28399.8|28369.8|28388.7|28358.7|0
1669157100000|2022-11-22 22:45:00|28392.6|28362.6|28392.4|28362.4|28392.6|28362.6|28392.2|28362.2|0
1669157400000|2022-11-22 22:50:00|28392.3|28362.3|28372.7|28342.7|28392.8|28362.8|28372.7|28342.7|0
1669157700000|2022-11-22 22:55:00|28372.5|28342.5|28372.9|28342.9|28373.5|28343.5|28372.4|28342.4|0
1669158000000|2022-11-22 23:00:00|28371.9|28341.9|28331|28316|28379.9|28349.9|28331|28316|42
1669158300000|2022-11-22 23:05:00|28333.5|28318.5|28338.5|28323.5|28338.5|28323.5|28331|28316|19
1669158600000|2022-11-22 23:10:00|28341|28326|28343.5|28328.5|28346|28331|28341|28326|15
1669158900000|2022-11-22 23:15:00|28346|28331|28353.5|28338.5|28353.5|28338.5|28343.5|28328.5|10
1669159200000|2022-11-22 23:20:00|28356|28341|28351|28336|28358.5|28343.5|28346|28331|37
1669159500000|2022-11-22 23:25:00|28353.5|28338.5|28348.5|28333.5|28358.5|28343.5|28346|28331|19
1669159800000|2022-11-22 23:30:00|28353.5|28338.5|28327|28320|28361|28346|28327|28320|11756
1669160100000|2022-11-22 23:35:00|28329.5|28322.5|28337|28330|28337|28330|28329.5|28322.5|45
1669160400000|2022-11-22 23:40:00|28334.5|28327.5|28327|28320|28342|28335|28324.5|28317.5|78
1669160700000|2022-11-22 23:45:00|28324.5|28317.5|28347|28340|28352|28345|28324.5|28317.5|183
1669161000000|2022-11-22 23:50:00|28342|28335|28342|28335|28349.5|28342.5|28327|28320|169
1669161300000|2022-11-22 23:55:00|28339.5|28332.5|28352|28345|28352|28345|28334.5|28327.5|47
1669161600000|2022-11-23 00:00:00|28349.5|28342.5|28377|28370|28387|28380|28347|28340|408
1669161900000|2022-11-23 00:05:00|28374.5|28367.5|28362|28355|28377|28370|28357|28350|168
1669162200000|2022-11-23 00:10:00|28364.5|28357.5|28394.5|28387.5|28394.5|28387.5|28362|28355|218
1669162500000|2022-11-23 00:15:00|28397|28390|28392|28385|28412|28405|28387|28380|397
1669162800000|2022-11-23 00:20:00|28387|28380|28387|28380|28397|28390|28387|28380|215
1669163100000|2022-11-23 00:25:00|28384.5|28377.5|28382|28375|28387|28380|28382|28375|33
1669163400000|2022-11-23 00:30:00|28379.5|28372.5|28377|28370|28379.5|28372.5|28372|28365|145
1669163700000|2022-11-23 00:35:00|28379.5|28372.5|28387|28380|28392|28385|28377|28370|166
1669164000000|2022-11-23 00:40:00|28384.5|28377.5|28382|28375|28387|28380|28377|28370|77
1669164300000|2022-11-23 00:45:00|28379.5|28372.5|28367|28360|28379.5|28372.5|28367|28360|51
1669164600000|2022-11-23 00:50:00|28369.5|28362.5|28372|28365|28372|28365|28359.5|28352.5|171
1669164900000|2022-11-23 00:55:00|28367|28360|28377|28370|28377|28370|28367|28360|63
1669165200000|2022-11-23 01:00:00|28382|28375|28372|28365|28382|28375|28367|28360|130
1669165500000|2022-11-23 01:05:00|28377|28370|28372|28365|28382|28375|28367|28360|80
1669165800000|2022-11-23 01:10:00|28369.5|28362.5|28377|28370|28382|28375|28367|28360|122
1669166100000|2022-11-23 01:15:00|28372|28365|28372|28365|28377|28370|28362|28355|126
1669166400000|2022-11-23 01:20:00|28367|28360|28377|28370|28377|28370|28362|28355|138
1669166700000|2022-11-23 01:25:00|28382|28375|28372|28365|28384.5|28377.5|28369.5|28362.5|113
1669167000000|2022-11-23 01:30:00|28367|28360|28372|28365|28377|28370|28367|28360|143
1669167300000|2022-11-23 01:35:00|28374.5|28367.5|28371.8|28364.8|28377|28370|28366.8|28359.8|105
1669167600000|2022-11-23 01:40:00|28369.3|28362.3|28366.8|28359.8|28376.8|28369.8|28366.8|28359.8|75
1669167900000|2022-11-23 01:45:00|28364.3|28357.3|28361.8|28354.8|28371.8|28364.8|28361.8|28354.8|79
1669168200000|2022-11-23 01:50:00|28364.3|28357.3|28376.8|28369.8|28381.8|28374.8|28364.3|28357.3|45
1669168500000|2022-11-23 01:55:00|28379.3|28372.3|28374.3|28367.3|28386.8|28379.8|28371.8|28364.8|142
1669168800000|2022-11-23 02:00:00|28371.8|28364.8|28376.8|28369.8|28384.3|28377.3|28371.8|28364.8|36
1669169100000|2022-11-23 02:05:00|28374.3|28367.3|28376.8|28369.8|28376.8|28369.8|28371.8|28364.8|14
1669169400000|2022-11-23 02:10:00|28381.8|28374.8|28381.8|28374.8|28381.8|28374.8|28376.8|28369.8|59
1669169700000|2022-11-23 02:15:00|28379.3|28372.3|28371.8|28364.8|28381.8|28374.8|28371.8|28364.8|83
1669170000000|2022-11-23 02:20:00|28376.8|28369.8|28366.8|28359.8|28376.8|28369.8|28364.3|28357.3|49
1669170300000|2022-11-23 02:25:00|28369.3|28362.3|28371.8|28364.8|28371.8|28364.8|28361.8|28354.8|56
1669170600000|2022-11-23 02:30:00|28369.3|28362.3|28371.8|28364.8|28371.8|28364.8|28366.8|28359.8|39
1669170900000|2022-11-23 02:35:00|28374.3|28367.3|28366.8|28359.8|28374.3|28367.3|28366.8|28359.8|60
1669171200000|2022-11-23 02:40:00|28361.8|28354.8|28361.8|28354.8|28361.8|28354.8|28356.8|28349.8|67
1669171500000|2022-11-23 02:45:00|28364.3|28357.3|28366.8|28359.8|28366.8|28359.8|28364.3|28357.3|26
1669171800000|2022-11-23 02:50:00|28371.8|28364.8|28366.8|28359.8|28371.8|28364.8|28366.8|28359.8|70
1669172100000|2022-11-23 02:55:00|28369.3|28362.3|28371.8|28364.8|28376.8|28369.8|28369.3|28362.3|27
1669172400000|2022-11-23 03:00:00|28374.3|28367.3|28366.8|28359.8|28376.8|28369.8|28366.8|28359.8|68
1669172700000|2022-11-23 03:05:00|28364.3|28357.3|28366.8|28359.8|28366.8|28359.8|28364.3|28357.3|70
1669173000000|2022-11-23 03:10:00|28369.3|28362.3|28366.8|28359.8|28369.3|28362.3|28366.8|28359.8|44
1669173300000|2022-11-23 03:15:00|28361.8|28354.8|28361.8|28354.8|28366.8|28359.8|28361.8|28354.8|93
1669173600000|2022-11-23 03:20:00|28364.3|28357.3|28361.8|28354.8|28366.8|28359.8|28356.8|28349.8|74
1669173900000|2022-11-23 03:25:00|||||||||5
1669174200000|2022-11-23 03:30:00|28364.3|28357.3|28366.8|28359.8|28366.8|28359.8|28364.3|28357.3|43
1669174500000|2022-11-23 03:35:00|28369.3|28362.3|28366.8|28359.8|28371.8|28364.8|28366.8|28359.8|38
1669174800000|2022-11-23 03:40:00|28369.3|28362.3|28366.8|28359.8|28369.3|28362.3|28366.8|28359.8|9
1669175100000|2022-11-23 03:45:00|28369.3|28362.3|28371.8|28364.8|28371.8|28364.8|28366.8|28359.8|199
1669175400000|2022-11-23 03:50:00|28366.8|28359.8|28366.8|28359.8|28371.8|28364.8|28366.8|28359.8|132
1669175700000|2022-11-23 03:55:00|||||||||29
1669176000000|2022-11-23 04:00:00|28371.8|28364.8|28366.8|28359.8|28371.8|28364.8|28366.8|28359.8|86
1669176300000|2022-11-23 04:05:00|28371.8|28364.8|28371.8|28364.8|28371.8|28364.8|28371.8|28364.8|37
1669176600000|2022-11-23 04:10:00|28374.3|28367.3|28371.8|28364.8|28376.8|28369.8|28371.8|28364.8|187
1669176900000|2022-11-23 04:15:00|28376.8|28369.8|28376.8|28369.8|28376.8|28369.8|28376.8|28369.8|16
1669177200000|2022-11-23 04:20:00|||||||||51
1669177500000|2022-11-23 04:25:00|28379.3|28372.3|28376.8|28369.8|28381.8|28374.8|28376.8|28369.8|78
1669177800000|2022-11-23 04:30:00|||||||||17
1669178100000|2022-11-23 04:35:00|28371.8|28364.8|28371.8|28364.8|28371.8|28364.8|28371.8|28364.8|67
1669178400000|2022-11-23 04:40:00|28374.3|28367.3|28366.8|28359.8|28374.3|28367.3|28366.8|28359.8|142
1669178700000|2022-11-23 04:45:00|||||||||10
1669179000000|2022-11-23 04:50:00|||||||||29
1669179300000|2022-11-23 04:55:00|||||||||16
1669179600000|2022-11-23 05:00:00|28371.8|28364.8|28366.8|28359.8|28371.8|28364.8|28366.8|28359.8|96
1669179900000|2022-11-23 05:05:00|28369.3|28362.3|28366.8|28359.8|28371.8|28364.8|28366.8|28359.8|17
1669180200000|2022-11-23 05:10:00|28369.3|28362.3|28366.8|28359.8|28369.3|28362.3|28366.8|28359.8|21
1669180500000|2022-11-23 05:15:00|28371.8|28364.8|28366.8|28359.8|28371.8|28364.8|28366.8|28359.8|55
1669180800000|2022-11-23 05:20:00|28369.3|28362.3|28376.8|28369.8|28376.8|28369.8|28366.8|28359.8|90
1669181100000|2022-11-23 05:25:00|28371.8|28364.8|28376.8|28369.8|28376.8|28369.8|28371.8|28364.8|68
1669181400000|2022-11-23 05:30:00|28374.3|28367.3|28376.8|28369.8|28376.8|28369.8|28371.8|28364.8|117
1669181700000|2022-11-23 05:35:00|28381.8|28374.8|28376.8|28369.8|28381.8|28374.8|28376.8|28369.8|129
1669182000000|2022-11-23 05:40:00|28379.3|28372.3|28381.8|28374.8|28381.8|28374.8|28376.8|28369.8|37
1669182300000|2022-11-23 05:45:00|28379.3|28372.3|28381.8|28374.8|28381.8|28374.8|28379.3|28372.3|37
1669182600000|2022-11-23 05:50:00|28376.8|28369.8|28376.8|28369.8|28379.3|28372.3|28376.8|28369.8|71
1669182900000|2022-11-23 05:55:00|28374.3|28367.3|28376.8|28369.8|28376.8|28369.8|28371.8|28364.8|241
1669183200000|2022-11-23 06:00:00|28379.3|28372.3|28376.8|28369.8|28381.8|28374.8|28376.8|28369.8|247
1669183500000|2022-11-23 06:05:00|28379.3|28372.3|28376.8|28369.8|28381.8|28374.8|28376.8|28369.8|142
1669183800000|2022-11-23 06:10:00|28379.3|28372.3|28376.8|28369.8|28379.3|28372.3|28374.3|28367.3|81
1669184100000|2022-11-23 06:15:00|28374.3|28367.3|28376.8|28369.8|28379.3|28372.3|28371.8|28364.8|120
1669184400000|2022-11-23 06:20:00|28379.3|28372.3|28376.8|28369.8|28381.8|28374.8|28376.8|28369.8|50
1669184700000|2022-11-23 06:25:00|28374.3|28367.3|28361.8|28354.8|28374.3|28367.3|28361.8|28354.8|63
1669185000000|2022-11-23 06:30:00|28366.8|28359.8|28369.3|28362.3|28371.8|28364.8|28366.8|28359.8|39
1669185300000|2022-11-23 06:35:00|28371.8|28364.8|28366.8|28359.8|28371.8|28364.8|28366.8|28359.8|1
1669185600000|2022-11-23 06:40:00|28369.3|28362.3|28371.8|28364.8|28371.8|28364.8|28369.3|28362.3|11
1669185900000|2022-11-23 06:45:00|28366.8|28359.8|28366.8|28359.8|28369.3|28362.3|28366.8|28359.8|11
1669186500000|2022-11-23 06:55:00|28369.3|28362.3|28371.8|28364.8|28374.3|28367.3|28369.3|28362.3|27
1669186800000|2022-11-23 07:00:00|28374.3|28367.3|28366.8|28359.8|28374.3|28367.3|28366.8|28359.8|20
1669187100000|2022-11-23 07:05:00|28361.8|28354.8|28366.8|28359.8|28366.8|28359.8|28361.8|28354.8|14
1669187400000|2022-11-23 07:10:00|28361.8|28354.8|28361.8|28354.8|28361.8|28354.8|28351.8|28344.8|33
1669187700000|2022-11-23 07:15:00|28359.3|28352.3|28361.8|28354.8|28361.8|28354.8|28359.3|28352.3|21
1669188000000|2022-11-23 07:20:00|28359.3|28352.3|28366.8|28359.8|28366.8|28359.8|28356.8|28349.8|12
1669188300000|2022-11-23 07:25:00|28369.3|28362.3|28371.8|28364.8|28374.3|28367.3|28366.8|28359.8|8
1669188600000|2022-11-23 07:30:00|28374.3|28367.3|28371.8|28364.8|28376.8|28369.8|28369.3|28362.3|53
1669188900000|2022-11-23 07:35:00|28374.3|28367.3|28371.8|28364.8|28376.8|28369.8|28371.8|28364.8|15
1669189200000|2022-11-23 07:40:00|28374.3|28367.3|28374.3|28367.3|28376.8|28369.8|28371.8|28364.8|13
1669189500000|2022-11-23 07:45:00|28376.8|28369.8|28381.8|28374.8|28386.8|28379.8|28371.8|28364.8|32
1669189800000|2022-11-23 07:50:00|28384.3|28377.3|28379.3|28372.3|28384.3|28377.3|28376.8|28369.8|46
1669190100000|2022-11-23 07:55:00|28376.8|28369.8|28376.8|28369.8|28381.8|28374.8|28376.8|28369.8|33
1669190400000|2022-11-23 08:00:00|28381.8|28374.8|28371.8|28364.8|28381.8|28374.8|28369.3|28362.3|82
1669190700000|2022-11-23 08:05:00|28366.8|28359.8|28376.8|28369.8|28376.8|28369.8|28366.8|28359.8|70
1669191000000|2022-11-23 08:10:00|28371.8|28364.8|28376.8|28369.8|28381.8|28374.8|28371.8|28364.8|53
1669191300000|2022-11-23 08:15:00|28371.8|28364.8|28366.8|28359.8|28374.3|28367.3|28366.8|28359.8|63
1669191600000|2022-11-23 08:20:00|28369.3|28362.3|28366.8|28359.8|28371.8|28364.8|28366.8|28359.8|86
1669191900000|2022-11-23 08:25:00|28369.3|28362.3|28366.8|28359.8|28376.8|28369.8|28366.8|28359.8|43
1669192200000|2022-11-23 08:30:00|28364.3|28357.3|28341.8|28334.8|28366.8|28359.8|28334.3|28327.3|330
1669192500000|2022-11-23 08:35:00|28356.8|28349.8|28356.8|28349.8|28366.8|28359.8|28351.8|28344.8|890
1669192800000|2022-11-23 08:40:00|28351.8|28344.8|28366.8|28359.8|28366.8|28359.8|28351.8|28344.8|51
1669193100000|2022-11-23 08:45:00|28369.3|28362.3|28366.8|28359.8|28374.3|28367.3|28361.8|28354.8|42
1669193400000|2022-11-23 08:50:00|28369.3|28362.3|28371.8|28364.8|28376.8|28369.8|28366.8|28359.8|46
1669193700000|2022-11-23 08:55:00|28369.3|28362.3|28361.8|28354.8|28371.8|28364.8|28361.8|28354.8|58
1669194000000|2022-11-23 09:00:00|28364.3|28357.3|28356.8|28349.8|28366.8|28359.8|28354.3|28347.3|25
1669194300000|2022-11-23 09:05:00|28359.3|28352.3|28361.8|28354.8|28364.3|28357.3|28356.8|28349.8|24
1669194600000|2022-11-23 09:10:00|28364.3|28357.3|28371.8|28364.8|28371.8|28364.8|28361.8|28354.8|40
1669194900000|2022-11-23 09:15:00|28376.8|28369.8|28371.8|28364.8|28376.8|28369.8|28371.8|28364.8|41
1669195200000|2022-11-23 09:20:00|28369.3|28362.3|28369.3|28362.3|28376.8|28369.8|28366.8|28359.8|195
1669195500000|2022-11-23 09:25:00|28366.8|28359.8|28366.8|28359.8|28371.8|28364.8|28366.8|28359.8|18
1669195800000|2022-11-23 09:30:00|28369.3|28362.3|28371.8|28364.8|28371.8|28364.8|28366.8|28359.8|38
1669196100000|2022-11-23 09:35:00|||||||||11
1669196400000|2022-11-23 09:40:00|28376.8|28369.8|28386.8|28379.8|28386.8|28379.8|28371.8|28364.8|90
1669196700000|2022-11-23 09:45:00|28381.8|28374.8|28381.8|28374.8|28386.8|28379.8|28376.8|28369.8|72
1669197000000|2022-11-23 09:50:00|28379.3|28372.3|28386.8|28379.8|28386.8|28379.8|28379.3|28372.3|54
1669197300000|2022-11-23 09:55:00|28381.8|28374.8|28391.8|28384.8|28391.8|28384.8|28381.8|28374.8|102
1669197600000|2022-11-23 10:00:00|28389.3|28382.3|28381.8|28374.8|28391.8|28384.8|28381.8|28374.8|42
1669197900000|2022-11-23 10:05:00|28384.3|28377.3|28386.8|28379.8|28386.8|28379.8|28381.8|28374.8|10
1669198200000|2022-11-23 10:10:00|28381.8|28374.8|28381.8|28374.8|28386.8|28379.8|28379.3|28372.3|22
1669198500000|2022-11-23 10:15:00|28386.8|28379.8|28381.8|28374.8|28386.8|28379.8|28376.8|28369.8|49
1669198800000|2022-11-23 10:20:00|28379.3|28372.3|28386.8|28379.8|28386.8|28379.8|28376.8|28369.8|51
1669199100000|2022-11-23 10:25:00|28384.3|28377.3|28386.8|28379.8|28386.8|28379.8|28381.8|28374.8|21
1669199400000|2022-11-23 10:30:00|28381.8|28374.8|28386.8|28379.8|28386.8|28379.8|28381.8|28374.8|20
1669199700000|2022-11-23 10:35:00|28381.8|28374.8|28381.8|28374.8|28386.8|28379.8|28381.8|28374.8|17
1669200000000|2022-11-23 10:40:00|28386.8|28379.8|28386.8|28379.8|28386.8|28379.8|28381.8|28374.8|34
1669200300000|2022-11-23 10:45:00|28384.3|28377.3|28381.8|28374.8|28386.8|28379.8|28376.8|28369.8|27
1669200600000|2022-11-23 10:50:00|28379.3|28372.3|28381.8|28374.8|28381.8|28374.8|28376.8|28369.8|69
1669200900000|2022-11-23 10:55:00|28376.8|28369.8|28381.8|28374.8|28381.8|28374.8|28376.8|28369.8|17
1669201200000|2022-11-23 11:00:00|28379.3|28372.3|28381.8|28374.8|28381.8|28374.8|28376.8|28369.8|24
1669201500000|2022-11-23 11:05:00|28386.8|28379.8|28391.8|28384.8|28391.8|28384.8|28381.8|28374.8|122
1669201800000|2022-11-23 11:10:00|28386.8|28379.8|28381.8|28374.8|28391.8|28384.8|28376.8|28369.8|51
1669202100000|2022-11-23 11:15:00|28384.3|28377.3|28376.8|28369.8|28386.8|28379.8|28376.8|28369.8|79
1669202400000|2022-11-23 11:20:00|28379.3|28372.3|28381.8|28374.8|28386.8|28379.8|28376.8|28369.8|34
1669202700000|2022-11-23 11:25:00|28384.3|28377.3|28391.8|28384.8|28391.8|28384.8|28381.8|28374.8|13
1669203000000|2022-11-23 11:30:00|28386.8|28379.8|28391.8|28384.8|28391.8|28384.8|28386.8|28379.8|30
1669203300000|2022-11-23 11:35:00|28389.3|28382.3|28391.8|28384.8|28391.8|28384.8|28386.8|28379.8|7
1669203600000|2022-11-23 11:40:00|||||||||24
1669203900000|2022-11-23 11:45:00|28389.3|28382.3|28391.8|28384.8|28391.8|28384.8|28386.8|28379.8|15
1669204200000|2022-11-23 11:50:00|28389.3|28382.3|28391.8|28384.8|28396.8|28389.8|28386.8|28379.8|89
1669204500000|2022-11-23 11:55:00|28396.8|28389.8|28396.8|28389.8|28396.8|28389.8|28391.8|28384.8|40
1669204800000|2022-11-23 12:00:00|28394.3|28387.3|28386.8|28379.8|28396.8|28389.8|28386.8|28379.8|60
1669205100000|2022-11-23 12:05:00|28384.3|28377.3|28386.8|28379.8|28391.8|28384.8|28381.8|28374.8|76
1669205400000|2022-11-23 12:10:00|28389.3|28382.3|28386.8|28379.8|28391.8|28384.8|28386.8|28379.8|61
1669205700000|2022-11-23 12:15:00|28389.3|28382.3|28391.8|28384.8|28391.8|28384.8|28386.8|28379.8|60
1669206000000|2022-11-23 12:20:00|28389.3|28382.3|28386.8|28379.8|28391.8|28384.8|28386.8|28379.8|70
1669206300000|2022-11-23 12:25:00|28384.3|28377.3|28386.8|28379.8|28386.8|28379.8|28381.8|28374.8|11
1669206600000|2022-11-23 12:30:00|28381.8|28374.8|28381.8|28374.8|28386.8|28379.8|28381.8|28374.8|50
1669206900000|2022-11-23 12:35:00|28384.3|28377.3|28391.8|28384.8|28391.8|28384.8|28384.3|28377.3|54
1669207200000|2022-11-23 12:40:00|28386.8|28379.8|28386.8|28379.8|28394.3|28387.3|28386.8|28379.8|65
1669207500000|2022-11-23 12:45:00|28389.3|28382.3|28391.8|28384.8|28391.8|28384.8|28386.8|28379.8|36
1669207800000|2022-11-23 12:50:00|28386.8|28379.8|28391.8|28384.8|28391.8|28384.8|28386.8|28379.8|49
1669208100000|2022-11-23 12:55:00|28389.3|28382.3|28391.8|28384.8|28396.8|28389.8|28386.8|28379.8|68
1669208400000|2022-11-23 13:00:00|28389.3|28382.3|28386.8|28379.8|28391.8|28384.8|28386.8|28379.8|42
1669208700000|2022-11-23 13:05:00|28384.3|28377.3|28381.8|28374.8|28386.8|28379.8|28381.8|28374.8|49
1669209000000|2022-11-23 13:10:00|28386.8|28379.8|28381.8|28374.8|28386.8|28379.8|28381.8|28374.8|29
1669209300000|2022-11-23 13:15:00|28376.8|28369.8|28376.8|28369.8|28381.8|28374.8|28376.8|28369.8|37
1669209600000|2022-11-23 13:20:00|28371.8|28364.8|28371.8|28364.8|28376.8|28369.8|28366.8|28359.8|64
1669209900000|2022-11-23 13:25:00|28369.3|28362.3|28374.3|28367.3|28376.8|28369.8|28366.8|28359.8|46
1669210200000|2022-11-23 13:30:00|28371.8|28364.8|28376.8|28369.8|28379.3|28372.3|28356.8|28349.8|184
1669210500000|2022-11-23 13:35:00|28371.8|28364.8|28366.8|28359.8|28371.8|28364.8|28361.8|28354.8|44
1669210800000|2022-11-23 13:40:00|28364.3|28357.3|28351.8|28344.8|28371.8|28364.8|28346.8|28339.8|82
1669211100000|2022-11-23 13:45:00|28349.3|28342.3|28341.8|28334.8|28349.3|28342.3|28331.8|28324.8|173
1669211400000|2022-11-23 13:50:00|28344.3|28337.3|28351.8|28344.8|28354.3|28347.3|28341.8|28334.8|73
1669211700000|2022-11-23 13:55:00|28349.3|28342.3|28356.8|28349.8|28356.8|28349.8|28346.8|28339.8|79
1669212000000|2022-11-23 14:00:00|28361.8|28354.8|28356.8|28349.8|28366.8|28359.8|28356.8|28349.8|70
1669212300000|2022-11-23 14:05:00|28359.3|28352.3|28351.8|28344.8|28361.8|28354.8|28346.8|28339.8|74
1669212600000|2022-11-23 14:10:00|28349.3|28342.3|28351.8|28344.8|28351.8|28344.8|28341.8|28334.8|68
1669212900000|2022-11-23 14:15:00|28356.8|28349.8|28351.8|28344.8|28356.8|28349.8|28351.8|28344.8|35
1669213200000|2022-11-23 14:20:00|28356.8|28349.8|28351.8|28344.8|28356.8|28349.8|28346.8|28339.8|45
1669213500000|2022-11-23 14:25:00|28346.8|28339.8|28356.8|28349.8|28359.3|28352.3|28344.3|28337.3|185
1669213800000|2022-11-23 14:30:00|28361.8|28354.8|28376.8|28369.8|28381.8|28374.8|28356.8|28349.8|231
1669214100000|2022-11-23 14:35:00|28381.8|28374.8|28371.8|28364.8|28386.8|28379.8|28369.3|28362.3|260
1669214400000|2022-11-23 14:40:00|28376.8|28369.8|28364.3|28357.3|28376.8|28369.8|28356.8|28349.8|309
1669214700000|2022-11-23 14:45:00|28366.8|28359.8|28376.8|28369.8|28391.8|28384.8|28356.8|28349.8|699
1669215000000|2022-11-23 14:50:00|28379.3|28372.3|28401.8|28394.8|28401.8|28394.8|28376.8|28369.8|412
1669215300000|2022-11-23 14:55:00|28406.8|28399.8|28399.3|28392.3|28421.8|28414.8|28394.3|28387.3|433
1669215600000|2022-11-23 15:00:00|28401.8|28394.8|28399.3|28392.3|28411.8|28404.8|28379.3|28372.3|255
1669215900000|2022-11-23 15:05:00|28396.8|28389.8|28416.8|28409.8|28421.8|28414.8|28396.8|28389.8|229
1669216200000|2022-11-23 15:10:00|28419.3|28412.3|28411.8|28404.8|28421.8|28414.8|28406.8|28399.8|115
1669216500000|2022-11-23 15:15:00|28414.3|28407.3|28401.8|28394.8|28416.8|28409.8|28391.8|28384.8|145
1669216800000|2022-11-23 15:20:00|28399.3|28392.3|28406.8|28399.8|28409.3|28402.3|28396.8|28389.8|78
1669217100000|2022-11-23 15:25:00|28409.3|28402.3|28406.8|28399.8|28411.8|28404.8|28396.8|28389.8|115
1669217400000|2022-11-23 15:30:00|28411.8|28404.8|28411.8|28404.8|28416.8|28409.8|28401.8|28394.8|148
1669217700000|2022-11-23 15:35:00|28409.3|28402.3|28406.8|28399.8|28411.8|28404.8|28401.8|28394.8|74
1669218000000|2022-11-23 15:40:00|28409.3|28402.3|28409.3|28402.3|28421.8|28414.8|28406.8|28399.8|150
1669218300000|2022-11-23 15:45:00|28411.8|28404.8|28399.3|28392.3|28411.8|28404.8|28391.8|28384.8|127
1669218600000|2022-11-23 15:50:00|28401.8|28394.8|28396.8|28389.8|28401.8|28394.8|28391.8|28384.8|199
1669218900000|2022-11-23 15:55:00|28391.8|28384.8|28391.8|28384.8|28396.8|28389.8|28386.8|28379.8|91
1669219200000|2022-11-23 16:00:00|28396.8|28389.8|28391.8|28384.8|28399.3|28392.3|28384.3|28377.3|71
1669219500000|2022-11-23 16:05:00|28394.3|28387.3|28401.8|28394.8|28406.8|28399.8|28386.8|28379.8|54
1669219800000|2022-11-23 16:10:00|28406.8|28399.8|28391.8|28384.8|28406.8|28399.8|28386.8|28379.8|95
1669220100000|2022-11-23 16:15:00|28396.8|28389.8|28386.8|28379.8|28396.8|28389.8|28381.8|28374.8|139
1669220400000|2022-11-23 16:20:00|28389.3|28382.3|28386.8|28379.8|28396.8|28389.8|28386.8|28379.8|99
1669220700000|2022-11-23 16:25:00|28381.8|28374.8|28381.8|28374.8|28386.8|28379.8|28376.8|28369.8|284
1669221000000|2022-11-23 16:30:00|28376.8|28369.8|28381.8|28374.8|28381.8|28374.8|28371.8|28364.8|164
1669221300000|2022-11-23 16:35:00|28379.3|28372.3|28376.8|28369.8|28381.8|28374.8|28371.8|28364.8|52
1669221600000|2022-11-23 16:40:00|28381.8|28374.8|28376.8|28369.8|28386.8|28379.8|28376.8|28369.8|194
1669221900000|2022-11-23 16:45:00|28371.8|28364.8|28356.8|28349.8|28371.8|28364.8|28356.8|28349.8|168
1669222200000|2022-11-23 16:50:00|28359.3|28352.3|28341.8|28334.8|28366.8|28359.8|28341.8|28334.8|176
1669222500000|2022-11-23 16:55:00|28336.8|28329.8|28341.8|28334.8|28346.8|28339.8|28326.8|28319.8|402
1669222800000|2022-11-23 17:00:00|28344.3|28337.3|28351.8|28344.8|28351.8|28344.8|28341.8|28334.8|128
1669223100000|2022-11-23 17:05:00|28354.3|28347.3|28361.8|28354.8|28361.8|28354.8|28351.8|28344.8|104
1669223400000|2022-11-23 17:10:00|28359.3|28352.3|28356.8|28349.8|28366.8|28359.8|28354.3|28347.3|47
1669223700000|2022-11-23 17:15:00|28359.3|28352.3|28361.8|28354.8|28361.8|28354.8|28351.8|28344.8|56
1669224000000|2022-11-23 17:20:00|28359.3|28352.3|28351.8|28344.8|28361.8|28354.8|28351.8|28344.8|154
1669224300000|2022-11-23 17:25:00|28354.3|28347.3|28351.8|28344.8|28361.8|28354.8|28351.8|28344.8|44
1669224600000|2022-11-23 17:30:00|28354.3|28347.3|28351.8|28344.8|28356.8|28349.8|28346.8|28339.8|154
1669224900000|2022-11-23 17:35:00|28349.3|28342.3|28351.8|28344.8|28356.8|28349.8|28341.8|28334.8|62
1669225200000|2022-11-23 17:40:00|28349.3|28342.3|28336.8|28329.8|28351.8|28344.8|28331.8|28324.8|60
1669225500000|2022-11-23 17:45:00|28334.3|28327.3|28341.8|28334.8|28346.8|28339.8|28334.3|28327.3|36
1669225800000|2022-11-23 17:50:00|28336.8|28329.8|28326.8|28319.8|28339.3|28332.3|28311.8|28304.8|139
1669226100000|2022-11-23 17:55:00|28324.3|28317.3|28311.8|28304.8|28324.3|28317.3|28296.8|28289.8|421
1669226400000|2022-11-23 18:00:00|28309.3|28302.3|28321.8|28314.8|28321.8|28314.8|28301.8|28294.8|99
1669226700000|2022-11-23 18:05:00|28319.3|28312.3|28321.8|28314.8|28326.8|28319.8|28316.8|28309.8|213
1669227000000|2022-11-23 18:10:00|28319.3|28312.3|28311.8|28304.8|28321.8|28314.8|28311.8|28304.8|239
1669227300000|2022-11-23 18:15:00|28314.3|28307.3|28326.8|28319.8|28326.8|28319.8|28314.3|28307.3|113
1669227600000|2022-11-23 18:20:00|28324.3|28317.3|28336.8|28329.8|28336.8|28329.8|28324.3|28317.3|110
1669227900000|2022-11-23 18:25:00|28334.3|28327.3|28336.8|28329.8|28341.8|28334.8|28326.8|28319.8|89
1669228200000|2022-11-23 18:30:00|28339.3|28332.3|28341.8|28334.8|28351.8|28344.8|28336.8|28329.8|97
1669228500000|2022-11-23 18:35:00|28344.3|28337.3|28346.8|28339.8|28351.8|28344.8|28339.3|28332.3|78
1669228800000|2022-11-23 18:40:00|28349.3|28342.3|28351.8|28344.8|28351.8|28344.8|28341.8|28334.8|52
1669229100000|2022-11-23 18:45:00|28346.8|28339.8|28351.8|28344.8|28356.8|28349.8|28346.8|28339.8|105
1669229400000|2022-11-23 18:50:00|28346.8|28339.8|28356.8|28349.8|28356.8|28349.8|28341.8|28334.8|185
1669229700000|2022-11-23 18:55:00|28354.3|28347.3|28351.8|28344.8|28354.3|28347.3|28341.8|28334.8|120
1669230000000|2022-11-23 19:00:00|28354.3|28347.3|28396.8|28389.8|28406.8|28399.8|28334.3|28327.3|712
1669230300000|2022-11-23 19:05:00|28394.3|28387.3|28376.8|28369.8|28401.8|28394.8|28366.8|28359.8|266
1669230600000|2022-11-23 19:10:00|28381.8|28374.8|28374.3|28367.3|28381.8|28374.8|28346.8|28339.8|135
1669230900000|2022-11-23 19:15:00|28376.8|28369.8|28356.8|28349.8|28381.8|28374.8|28354.3|28347.3|58
1669231200000|2022-11-23 19:20:00|28359.3|28352.3|28371.8|28364.8|28371.8|28364.8|28351.8|28344.8|91
1669231500000|2022-11-23 19:25:00|28369.3|28362.3|28364.3|28357.3|28386.8|28379.8|28361.8|28354.8|77
1669231800000|2022-11-23 19:30:00|28366.8|28359.8|28346.8|28339.8|28366.8|28359.8|28346.8|28339.8|62
1669232100000|2022-11-23 19:35:00|28344.3|28337.3|28331.8|28324.8|28344.3|28337.3|28331.8|28324.8|153
1669232400000|2022-11-23 19:40:00|28336.8|28329.8|28351.8|28344.8|28356.8|28349.8|28331.8|28324.8|97
1669232700000|2022-11-23 19:45:00|28349.3|28342.3|28366.8|28359.8|28371.8|28364.8|28346.8|28339.8|103
1669233000000|2022-11-23 19:50:00|28361.8|28354.8|28361.8|28354.8|28386.8|28379.8|28361.8|28354.8|114
1669233300000|2022-11-23 19:55:00|28364.3|28357.3|28364.3|28357.3|28371.8|28364.8|28361.8|28354.8|96
1669233600000|2022-11-23 20:00:00|28366.8|28359.8|28371.8|28364.8|28371.8|28364.8|28349.3|28342.3|169
1669233900000|2022-11-23 20:05:00|28369.3|28362.3|28376.8|28369.8|28381.8|28374.8|28366.8|28359.8|67
1669234200000|2022-11-23 20:10:00|28371.8|28364.8|28381.8|28374.8|28386.8|28379.8|28366.8|28359.8|84
1669234500000|2022-11-23 20:15:00|28379.3|28372.3|28391.8|28384.8|28396.8|28389.8|28371.8|28364.8|66
1669234800000|2022-11-23 20:20:00|28389.3|28382.3|28386.8|28379.8|28394.3|28387.3|28371.8|28364.8|81
1669235100000|2022-11-23 20:25:00|28384.3|28377.3|28376.8|28369.8|28386.8|28379.8|28376.8|28369.8|48
1669235400000|2022-11-23 20:30:00|28371.8|28364.8|28366.8|28359.8|28376.8|28369.8|28366.8|28359.8|58
1669235700000|2022-11-23 20:35:00|28361.8|28354.8|28371.8|28364.8|28371.8|28364.8|28361.8|28354.8|129
1669236000000|2022-11-23 20:40:00|28369.3|28362.3|28366.8|28359.8|28371.8|28364.8|28364.3|28357.3|87
1669236300000|2022-11-23 20:45:00|28364.3|28357.3|28361.8|28354.8|28369.3|28362.3|28356.8|28349.8|120
1669236600000|2022-11-23 20:50:00|28364.3|28357.3|28351.8|28344.8|28371.8|28364.8|28351.8|28344.8|497
1669236900000|2022-11-23 20:55:00|28346.8|28339.8|28354.3|28347.3|28354.3|28347.3|28336.8|28329.8|873
1669237200000|2022-11-23 21:00:00|28351.8|28344.8|28351.8|28344.8|28361.8|28354.8|28349.3|28342.3|54
1669237500000|2022-11-23 21:05:00|28354.3|28347.3|28356.8|28349.8|28356.8|28349.8|28351.8|28344.8|25
1669237800000|2022-11-23 21:10:00|28351.8|28344.8|28356.8|28349.8|28359.3|28352.3|28351.8|28344.8|44
1669238100000|2022-11-23 21:15:00|28354.3|28347.3|28356.8|28349.8|28361.8|28354.8|28351.8|28344.8|44
1669238400000|2022-11-23 21:20:00|28359.3|28352.3|28351.8|28344.8|28359.3|28352.3|28351.8|28344.8|31
1669238700000|2022-11-23 21:25:00|28354.3|28347.3|28351.8|28344.8|28356.8|28349.8|28351.8|28344.8|34
1669239000000|2022-11-23 21:30:00|28354.3|28347.3|28356.8|28349.8|28356.8|28349.8|28354.3|28347.3|13
1669239300000|2022-11-23 21:35:00|||||||||2
1669239600000|2022-11-23 21:40:00|28354.3|28347.3|28356.8|28349.8|28356.8|28349.8|28354.3|28347.3|21
1669239900000|2022-11-23 21:45:00|28351.8|28344.8|28351.8|28344.8|28351.8|28344.8|28351.8|28344.8|10
1669240200000|2022-11-23 21:50:00|||||||||1
1669240500000|2022-11-23 21:55:00|28346.8|28339.8|28359.3|28329.3|28361.3|28343.3|28346.8|28329.2|53
1669240800000|2022-11-23 22:00:00|28358.5|28328.5|28356|28326|28359.4|28329.4|28355.8|28325.8|0
1669241100000|2022-11-23 22:05:00|28356.4|28326.4|28359.9|28329.9|28359.9|28329.9|28355.8|28325.8|0
1669241400000|2022-11-23 22:10:00|28359.5|28329.5|28357.1|28327.1|28360.2|28330.2|28357.1|28327.1|0
1669241700000|2022-11-23 22:15:00|28357.5|28327.5|28356.3|28326.3|28357.5|28327.5|28355.4|28325.4|0
1669242000000|2022-11-23 22:20:00|28357|28327|28357.9|28327.9|28358.3|28328.3|28356.3|28326.3|0
1669242300000|2022-11-23 22:25:00|28356.9|28326.9|28357.9|28327.9|28359.3|28329.3|28356.9|28326.9|0
1669242600000|2022-11-23 22:30:00|28360.1|28330.1|28361.8|28331.8|28361.8|28331.8|28358.2|28328.2|0
1669242900000|2022-11-23 22:35:00|28361.6|28331.6|28361.4|28331.4|28362.3|28332.3|28360.4|28330.4|0
1669243200000|2022-11-23 22:40:00|28361.2|28331.2|28364.4|28334.4|28364.4|28334.4|28359.6|28329.6|0
1669243500000|2022-11-23 22:45:00|28364.3|28334.3|28363.2|28333.2|28364.8|28334.8|28363.2|28333.2|0
1669243800000|2022-11-23 22:50:00|28363.4|28333.4|28362.3|28332.3|28363.9|28333.9|28361.2|28331.2|0
1669244100000|2022-11-23 22:55:00|28362.4|28332.4|28362.4|28332.4|28363.9|28333.9|28362.3|28332.3|0
1669244400000|2022-11-23 23:00:00|28360.8|28330.8|28368.3|28353.3|28371.7|28353.3|28358.4|28328.4|10
1669244700000|2022-11-23 23:05:00|28360.8|28345.8|28365.8|28350.8|28365.8|28350.8|28360.8|28345.8|4
1669245000000|2022-11-23 23:10:00|28363.3|28348.3|28363.3|28348.3|28365.8|28350.8|28363.3|28348.3|10
1669245300000|2022-11-23 23:15:00|28365.8|28350.8|28363.3|28348.3|28365.8|28350.8|28363.3|28348.3|1
1669245600000|2022-11-23 23:20:00|28365.8|28350.8|28358.3|28343.3|28368.3|28353.3|28358.3|28343.3|9
1669245900000|2022-11-23 23:25:00|28360.8|28345.8|28360.8|28345.8|28360.8|28345.8|28358.3|28343.3|0
1669246200000|2022-11-23 23:30:00|28363.3|28348.3|28351.8|28344.8|28376.8|28369.8|28351.8|28344.8|12545
1669246500000|2022-11-23 23:35:00|28356.8|28349.8|28356.8|28349.8|28359.3|28352.3|28346.8|28339.8|233
1669246800000|2022-11-23 23:40:00|28359.3|28352.3|28371.8|28364.8|28371.8|28364.8|28344.3|28337.3|444
1669247100000|2022-11-23 23:45:00|28376.8|28369.8|28391.8|28384.8|28391.8|28384.8|28376.8|28369.8|285
1669247400000|2022-11-23 23:50:00|28389.3|28382.3|28396.8|28389.8|28396.8|28389.8|28381.8|28374.8|217
1669247700000|2022-11-23 23:55:00|28386.8|28379.8|28396.8|28389.8|28411.8|28404.8|28386.8|28379.8|488
1669248000000|2022-11-24 00:00:00|28394.3|28387.3|28446.8|28439.8|28454.3|28447.3|28394.3|28387.3|1335
1669248300000|2022-11-24 00:05:00|28441.8|28434.8|28461.8|28454.8|28461.8|28454.8|28431.8|28424.8|803
1669248600000|2022-11-24 00:10:00|28459.3|28452.3|28479.3|28472.3|28481.8|28474.8|28456.8|28449.8|1240
1669248900000|2022-11-24 00:15:00|28476.8|28469.8|28501.8|28494.8|28506.8|28499.8|28476.8|28469.8|1715
1669249200000|2022-11-24 00:20:00|28499.3|28492.3|28471.8|28464.8|28504.3|28497.3|28471.8|28464.8|813
1669249500000|2022-11-24 00:25:00|28469.3|28462.3|28486.8|28479.8|28491.8|28484.8|28466.8|28459.8|496
1669249800000|2022-11-24 00:30:00|28491.8|28484.8|28484.3|28477.3|28501.8|28494.8|28481.8|28474.8|554
1669250100000|2022-11-24 00:35:00|28486.8|28479.8|28466.8|28459.8|28486.8|28479.8|28449.3|28442.3|693
1669250400000|2022-11-24 00:40:00|28469.3|28462.3|28456.8|28449.8|28481.8|28474.8|28451.8|28444.8|533
1669250700000|2022-11-24 00:45:00|28459.3|28452.3|28451.8|28444.8|28471.8|28464.8|28446.8|28439.8|457
1669251000000|2022-11-24 00:50:00|28454.3|28447.3|28451.8|28444.8|28471.8|28464.8|28451.8|28444.8|424
1669251300000|2022-11-24 00:55:00|28446.8|28439.8|28469.3|28462.3|28471.8|28464.8|28439.3|28432.3|519
1669251600000|2022-11-24 01:00:00|28471.8|28464.8|28491.8|28484.8|28491.8|28484.8|28464.3|28457.3|397
1669251900000|2022-11-24 01:05:00|28489.3|28482.3|28491.8|28484.8|28491.8|28484.8|28481.8|28474.8|422
1669252200000|2022-11-24 01:10:00|28489.3|28482.3|28476.8|28469.8|28501.8|28494.8|28471.8|28464.8|324
1669252500000|2022-11-24 01:15:00|28479.3|28472.3|28461.8|28454.8|28486.8|28479.8|28456.8|28449.8|324
1669252800000|2022-11-24 01:20:00|28456.8|28449.8|28476.8|28469.8|28481.8|28474.8|28446.8|28439.8|372
1669253100000|2022-11-24 01:25:00|28474.3|28467.3|28491.8|28484.8|28491.8|28484.8|28474.3|28467.3|211
1669253400000|2022-11-24 01:30:00|28496.8|28489.8|28496.8|28489.8|28501.8|28494.8|28486.8|28479.8|466
1669253700000|2022-11-24 01:35:00|28494.3|28487.3|28456.8|28449.8|28501.8|28494.8|28456.8|28449.8|467
1669254000000|2022-11-24 01:40:00|28454.3|28447.3|28481.8|28474.8|28486.8|28479.8|28451.8|28444.8|257
1669254300000|2022-11-24 01:45:00|28479.3|28472.3|28476.8|28469.8|28491.8|28484.8|28474.3|28467.3|192
1669254600000|2022-11-24 01:50:00|28474.3|28467.3|28441.8|28434.8|28481.8|28474.8|28441.8|28434.8|517
1669254900000|2022-11-24 01:55:00|28444.3|28437.3|28461.8|28454.8|28461.8|28454.8|28436.8|28429.8|243
1669255200000|2022-11-24 02:00:00|28459.3|28452.3|28451.8|28444.8|28461.8|28454.8|28441.8|28434.8|139
1669255500000|2022-11-24 02:05:00|28449.3|28442.3|28461.8|28454.8|28466.8|28459.8|28446.8|28439.8|88
1669255800000|2022-11-24 02:10:00|28466.8|28459.8|28451.8|28444.8|28466.8|28459.8|28451.8|28444.8|88
1669256100000|2022-11-24 02:15:00|28449.3|28442.3|28451.8|28444.8|28456.8|28449.8|28446.8|28439.8|144
1669256400000|2022-11-24 02:20:00|28449.3|28442.3|28431.8|28424.8|28451.8|28444.8|28431.8|28424.8|194
1669256700000|2022-11-24 02:25:00|28434.3|28427.3|28441.8|28434.8|28446.8|28439.8|28421.8|28414.8|287
1669257000000|2022-11-24 02:30:00|28439.3|28432.3|28436.8|28429.8|28441.8|28434.8|28431.8|28424.8|256
1669257300000|2022-11-24 02:35:00|28434.3|28427.3|28431.8|28424.8|28436.8|28429.8|28426.8|28419.8|59
1669257600000|2022-11-24 02:40:00|28434.3|28427.3|28431.8|28424.8|28436.8|28429.8|28431.8|28424.8|162
1669257900000|2022-11-24 02:45:00|28434.3|28427.3|28441.8|28434.8|28446.8|28439.8|28431.8|28424.8|117
1669258200000|2022-11-24 02:50:00|28444.3|28437.3|28456.8|28449.8|28456.8|28449.8|28444.3|28437.3|222
1669258500000|2022-11-24 02:55:00|28451.8|28444.8|28451.8|28444.8|28454.3|28447.3|28449.3|28442.3|25
1669258800000|2022-11-24 03:00:00|||||||||16
1669259100000|2022-11-24 03:05:00|28446.8|28439.8|28441.8|28434.8|28446.8|28439.8|28441.8|28434.8|115
1669259400000|2022-11-24 03:10:00|||||||||8
1669259700000|2022-11-24 03:15:00|28444.3|28437.3|28451.8|28444.8|28451.8|28444.8|28441.8|28434.8|141
1669260000000|2022-11-24 03:20:00|28446.8|28439.8|28441.8|28434.8|28451.8|28444.8|28441.8|28434.8|216
1669260300000|2022-11-24 03:25:00|28444.3|28437.3|28441.8|28434.8|28449.3|28442.3|28441.8|28434.8|304
1669260600000|2022-11-24 03:30:00|28439.3|28432.3|28426.8|28419.8|28441.8|28434.8|28426.8|28419.8|337
1669260900000|2022-11-24 03:35:00|28429.3|28422.3|28439.3|28432.3|28441.8|28434.8|28426.8|28419.8|218
1669261200000|2022-11-24 03:40:00|28441.8|28434.8|28416.8|28409.8|28441.8|28434.8|28416.8|28409.8|245
1669261500000|2022-11-24 03:45:00|28419.3|28412.3|28421.8|28414.8|28421.8|28414.8|28416.8|28409.8|170
1669261800000|2022-11-24 03:50:00|28416.8|28409.8|28416.8|28409.8|28421.8|28414.8|28411.8|28404.8|317
1669262100000|2022-11-24 03:55:00|28419.3|28412.3|28416.8|28409.8|28426.8|28419.8|28416.8|28409.8|214
1669262400000|2022-11-24 04:00:00|28419.3|28412.3|28416.8|28409.8|28421.8|28414.8|28416.8|28409.8|190
1669262700000|2022-11-24 04:05:00|28421.8|28414.8|28416.8|28409.8|28421.8|28414.8|28411.8|28404.8|195
1669263000000|2022-11-24 04:10:00|28421.8|28414.8|28416.8|28409.8|28421.8|28414.8|28416.8|28409.8|90
1669263300000|2022-11-24 04:15:00|28414.3|28407.3|28416.8|28409.8|28416.8|28409.8|28411.8|28404.8|238
1669263600000|2022-11-24 04:20:00|28419.3|28412.3|28424.3|28417.3|28426.8|28419.8|28416.8|28409.8|230
1669263900000|2022-11-24 04:25:00|28426.8|28419.8|28426.8|28419.8|28426.8|28419.8|28421.8|28414.8|81
1669264200000|2022-11-24 04:30:00|28421.8|28414.8|28416.8|28409.8|28421.8|28414.8|28416.8|28409.8|154
1669264500000|2022-11-24 04:35:00|28421.8|28414.8|28426.8|28419.8|28426.8|28419.8|28421.8|28414.8|316
1669264800000|2022-11-24 04:40:00|28424.3|28417.3|28431.8|28424.8|28431.8|28424.8|28421.8|28414.8|148
1669265100000|2022-11-24 04:45:00|||||||||58
1669265400000|2022-11-24 04:50:00|28426.8|28419.8|28426.8|28419.8|28431.8|28424.8|28426.8|28419.8|137
1669265700000|2022-11-24 04:55:00|28421.8|28414.8|28421.8|28414.8|28426.8|28419.8|28416.8|28409.8|406
1669266000000|2022-11-24 05:00:00|28424.3|28417.3|28426.8|28419.8|28426.8|28419.8|28416.8|28409.8|423
1669266300000|2022-11-24 05:05:00|28429.3|28422.3|28421.8|28414.8|28431.8|28424.8|28421.8|28414.8|210
1669266600000|2022-11-24 05:10:00|28424.3|28417.3|28426.8|28419.8|28429.3|28422.3|28421.8|28414.8|574
1669266900000|2022-11-24 05:15:00|28431.8|28424.8|28426.8|28419.8|28431.8|28424.8|28426.8|28419.8|263
1669267200000|2022-11-24 05:20:00|28424.3|28417.3|28421.8|28414.8|28426.8|28419.8|28421.8|28414.8|294
1669267500000|2022-11-24 05:25:00|28424.3|28417.3|28416.8|28409.8|28424.3|28417.3|28416.8|28409.8|174
1669267800000|2022-11-24 05:30:00|28414.3|28407.3|28411.8|28404.8|28416.8|28409.8|28411.8|28404.8|253
1669268100000|2022-11-24 05:35:00|28414.3|28407.3|28406.8|28399.8|28416.8|28409.8|28399.3|28392.3|632
1669268400000|2022-11-24 05:40:00|28409.3|28402.3|28406.8|28399.8|28411.8|28404.8|28406.8|28399.8|389
1669268700000|2022-11-24 05:45:00|28401.8|28394.8|28396.8|28389.8|28401.8|28394.8|28396.8|28389.8|299
1669269000000|2022-11-24 05:50:00|28399.3|28392.3|28411.8|28404.8|28411.8|28404.8|28399.3|28392.3|521
1669269300000|2022-11-24 05:55:00|28409.3|28402.3|28391.8|28384.8|28411.8|28404.8|28391.8|28384.8|2146
1669269600000|2022-11-24 06:00:00|28381.8|28374.8|28401.8|28394.8|28406.8|28399.8|28381.8|28374.8|1495
1669269900000|2022-11-24 06:05:00|28396.8|28389.8|28396.8|28389.8|28396.8|28389.8|28386.8|28379.8|293
1669270200000|2022-11-24 06:10:00|28394.3|28387.3|28366.8|28359.8|28396.8|28389.8|28366.8|28359.8|787
1669270500000|2022-11-24 06:15:00|28369.3|28362.3|28376.8|28369.8|28376.8|28369.8|28369.3|28362.3|273
1669270800000|2022-11-24 06:20:00|28374.3|28367.3|28371.8|28364.8|28374.3|28367.3|28366.8|28359.8|183
1669271100000|2022-11-24 06:25:00|28376.8|28369.8|28361.8|28354.8|28376.8|28369.8|28361.8|28354.8|69
1669271400000|2022-11-24 06:30:00|28359.3|28352.3|28364.3|28357.3|28369.3|28362.3|28356.8|28349.8|92
1669271700000|2022-11-24 06:35:00|28366.8|28359.8|28361.8|28354.8|28366.8|28359.8|28361.8|28354.8|16
1669272000000|2022-11-24 06:40:00|28359.3|28352.3|28356.8|28349.8|28361.8|28354.8|28356.8|28349.8|43
1669272300000|2022-11-24 06:45:00|28361.8|28354.8|28366.8|28359.8|28366.8|28359.8|28359.3|28352.3|37
1669272600000|2022-11-24 06:50:00|28369.3|28362.3|28376.8|28369.8|28376.8|28369.8|28369.3|28362.3|51
1669272900000|2022-11-24 06:55:00|28374.3|28367.3|28371.8|28364.8|28376.8|28369.8|28369.3|28362.3|47
1669273200000|2022-11-24 07:00:00|28374.3|28367.3|28376.8|28369.8|28381.8|28374.8|28374.3|28367.3|109
1669273500000|2022-11-24 07:05:00|28374.3|28367.3|28381.8|28374.8|28381.8|28374.8|28371.8|28364.8|25
1669273800000|2022-11-24 07:10:00|28379.3|28372.3|28381.8|28374.8|28381.8|28374.8|28374.3|28367.3|29
1669274100000|2022-11-24 07:15:00|28384.3|28377.3|28381.8|28374.8|28384.3|28377.3|28381.8|28374.8|16
1669274400000|2022-11-24 07:20:00|28386.8|28379.8|28389.3|28382.3|28391.8|28384.8|28381.8|28374.8|61
1669274700000|2022-11-24 07:25:00|28391.8|28384.8|28384.3|28377.3|28391.8|28384.8|28379.3|28372.3|33
1669275000000|2022-11-24 07:30:00|28386.8|28379.8|28391.8|28384.8|28391.8|28384.8|28384.3|28377.3|122
1669275300000|2022-11-24 07:35:00|28389.3|28382.3|28386.8|28379.8|28389.3|28382.3|28381.8|28374.8|28
1669275600000|2022-11-24 07:40:00|28389.3|28382.3|28386.8|28379.8|28391.8|28384.8|28386.8|28379.8|11
1669275900000|2022-11-24 07:45:00|28384.3|28377.3|28381.8|28374.8|28384.3|28377.3|28381.8|28374.8|17
1669276200000|2022-11-24 07:50:00|28379.3|28372.3|28374.3|28367.3|28379.3|28372.3|28371.8|28364.8|18
1669276500000|2022-11-24 07:55:00|28376.8|28369.8|28376.8|28369.8|28381.8|28374.8|28374.3|28367.3|22
1669276800000|2022-11-24 08:00:00|28379.3|28372.3|28376.8|28369.8|28384.3|28377.3|28371.8|28364.8|48
1669277100000|2022-11-24 08:05:00|28371.8|28364.8|28376.8|28369.8|28386.8|28379.8|28371.8|28364.8|63
1669277400000|2022-11-24 08:10:00|28374.3|28367.3|28361.8|28354.8|28376.8|28369.8|28361.8|28354.8|70
1669277700000|2022-11-24 08:15:00|28364.3|28357.3|28366.8|28359.8|28371.8|28364.8|28356.8|28349.8|112
1669278000000|2022-11-24 08:20:00|28364.3|28357.3|28361.8|28354.8|28366.8|28359.8|28356.8|28349.8|50
1669278300000|2022-11-24 08:25:00|28359.3|28352.3|28356.8|28349.8|28361.8|28354.8|28351.8|28344.8|111
1669278600000|2022-11-24 08:30:00|28354.3|28347.3|28371.8|28364.8|28371.8|28364.8|28351.8|28344.8|35
1669278900000|2022-11-24 08:35:00|28374.3|28367.3|28386.8|28379.8|28391.8|28384.8|28369.3|28362.3|96
1669279200000|2022-11-24 08:40:00|28381.8|28374.8|28391.8|28384.8|28396.8|28389.8|28381.8|28374.8|95
1669279500000|2022-11-24 08:45:00|28389.3|28382.3|28396.8|28389.8|28396.8|28389.8|28386.8|28379.8|10
1669279800000|2022-11-24 08:50:00|28401.8|28394.8|28396.8|28389.8|28401.8|28394.8|28391.8|28384.8|44
1669280100000|2022-11-24 08:55:00|28401.8|28394.8|28396.8|28389.8|28404.3|28397.3|28396.8|28389.8|59
1669280400000|2022-11-24 09:00:00|28399.3|28392.3|28401.8|28394.8|28406.8|28399.8|28396.8|28389.8|70
1669280700000|2022-11-24 09:05:00|28399.3|28392.3|28406.8|28399.8|28406.8|28399.8|28399.3|28392.3|55
1669281000000|2022-11-24 09:10:00|28409.3|28402.3|28416.8|28409.8|28416.8|28409.8|28406.8|28399.8|51
1669281300000|2022-11-24 09:15:00|28411.8|28404.8|28416.8|28409.8|28416.8|28409.8|28411.8|28404.8|88
1669281600000|2022-11-24 09:20:00|28414.3|28407.3|28409.3|28402.3|28414.3|28407.3|28406.8|28399.8|29
1669281900000|2022-11-24 09:25:00|28406.8|28399.8|28401.8|28394.8|28411.8|28404.8|28401.8|28394.8|31
1669282200000|2022-11-24 09:30:00|28406.8|28399.8|28396.8|28389.8|28406.8|28399.8|28396.8|28389.8|41
1669282500000|2022-11-24 09:35:00|28394.3|28387.3|28406.8|28399.8|28406.8|28399.8|28391.8|28384.8|48
1669282800000|2022-11-24 09:40:00|28409.3|28402.3|28399.3|28392.3|28411.8|28404.8|28396.8|28389.8|51
1669283100000|2022-11-24 09:45:00|28401.8|28394.8|28391.8|28384.8|28401.8|28394.8|28391.8|28384.8|31
1669283400000|2022-11-24 09:50:00|28394.3|28387.3|28386.8|28379.8|28396.8|28389.8|28386.8|28379.8|15
1669283700000|2022-11-24 09:55:00|28389.3|28382.3|28386.8|28379.8|28396.8|28389.8|28386.8|28379.8|113
1669284000000|2022-11-24 10:00:00|28391.8|28384.8|28391.8|28384.8|28391.8|28384.8|28386.8|28379.8|38
1669284300000|2022-11-24 10:05:00|28386.8|28379.8|28391.8|28384.8|28391.8|28384.8|28386.8|28379.8|18
1669284600000|2022-11-24 10:10:00|28386.8|28379.8|28391.8|28384.8|28391.8|28384.8|28386.8|28379.8|94
1669284900000|2022-11-24 10:15:00|28386.8|28379.8|28386.8|28379.8|28386.8|28379.8|28381.8|28374.8|42
1669285200000|2022-11-24 10:20:00|28389.3|28382.3|28391.8|28384.8|28396.8|28389.8|28386.8|28379.8|43
1669285500000|2022-11-24 10:25:00|28386.8|28379.8|28396.8|28389.8|28396.8|28389.8|28386.8|28379.8|47
1669285800000|2022-11-24 10:30:00|28391.8|28384.8|28391.8|28384.8|28394.3|28387.3|28381.8|28374.8|35
1669286100000|2022-11-24 10:35:00|28389.3|28382.3|28386.8|28379.8|28391.8|28384.8|28381.8|28374.8|84
1669286400000|2022-11-24 10:40:00|28391.8|28384.8|28391.8|28384.8|28391.8|28384.8|28386.8|28379.8|69
1669286700000|2022-11-24 10:45:00|28389.3|28382.3|28391.8|28384.8|28391.8|28384.8|28386.8|28379.8|7
1669287000000|2022-11-24 10:50:00|28396.8|28389.8|28396.8|28389.8|28396.8|28389.8|28396.8|28389.8|6
1669287300000|2022-11-24 10:55:00|28401.8|28394.8|28406.8|28399.8|28406.8|28399.8|28401.8|28394.8|33
1669287600000|2022-11-24 11:00:00|28401.8|28394.8|28401.8|28394.8|28401.8|28394.8|28396.8|28389.8|82
1669287900000|2022-11-24 11:05:00|28404.3|28397.3|28401.8|28394.8|28406.8|28399.8|28401.8|28394.8|65
1669288200000|2022-11-24 11:10:00|28396.8|28389.8|28391.8|28384.8|28401.8|28394.8|28391.8|28384.8|37
1669288500000|2022-11-24 11:15:00|28396.8|28389.8|28391.8|28384.8|28396.8|28389.8|28386.8|28379.8|30
1669288800000|2022-11-24 11:20:00|28394.3|28387.3|28391.8|28384.8|28396.8|28389.8|28391.8|28384.8|15
1669289100000|2022-11-24 11:25:00|28386.8|28379.8|28391.8|28384.8|28391.8|28384.8|28386.8|28379.8|9
1669289400000|2022-11-24 11:30:00|28394.3|28387.3|28391.8|28384.8|28394.3|28387.3|28389.3|28382.3|6
1669289700000|2022-11-24 11:35:00|28396.8|28389.8|28396.8|28389.8|28396.8|28389.8|28396.8|28389.8|4
1669290000000|2022-11-24 11:40:00|28399.3|28392.3|28401.8|28394.8|28406.8|28399.8|28396.8|28389.8|23
1669290300000|2022-11-24 11:45:00|28399.3|28392.3|28401.8|28394.8|28401.8|28394.8|28399.3|28392.3|33
1669290600000|2022-11-24 11:50:00|28406.8|28399.8|28406.8|28399.8|28406.8|28399.8|28401.8|28394.8|17
1669290900000|2022-11-24 11:55:00|28401.8|28394.8|28401.8|28394.8|28401.8|28394.8|28401.8|28394.8|29
1669291200000|2022-11-24 12:00:00|28406.8|28399.8|28401.8|28394.8|28406.8|28399.8|28401.8|28394.8|78
1669291500000|2022-11-24 12:05:00|28399.3|28392.3|28396.8|28389.8|28401.8|28394.8|28396.8|28389.8|19
1669291800000|2022-11-24 12:10:00|28399.3|28392.3|28396.8|28389.8|28401.8|28394.8|28396.8|28389.8|23
1669292100000|2022-11-24 12:15:00|||||||||55
1669292400000|2022-11-24 12:20:00|28391.8|28384.8|28391.8|28384.8|28396.8|28389.8|28391.8|28384.8|22
1669292700000|2022-11-24 12:25:00|||||||||6
1669293000000|2022-11-24 12:30:00|28394.3|28387.3|28391.8|28384.8|28394.3|28387.3|28391.8|28384.8|48
1669293300000|2022-11-24 12:35:00|28386.8|28379.8|28391.8|28384.8|28391.8|28384.8|28386.8|28379.8|25
1669293600000|2022-11-24 12:40:00|28386.8|28379.8|28391.8|28384.8|28391.8|28384.8|28386.8|28379.8|6
1669293900000|2022-11-24 12:45:00|28386.8|28379.8|28381.8|28374.8|28386.8|28379.8|28381.8|28374.8|14
1669294200000|2022-11-24 12:50:00|28379.3|28372.3|28381.8|28374.8|28381.8|28374.8|28379.3|28372.3|38
1669294500000|2022-11-24 12:55:00|28384.3|28377.3|28381.8|28374.8|28386.8|28379.8|28381.8|28374.8|72
1669294800000|2022-11-24 13:00:00|28379.3|28372.3|28376.8|28369.8|28381.8|28374.8|28376.8|28369.8|52
1669295100000|2022-11-24 13:05:00|28379.3|28372.3|28366.8|28359.8|28381.8|28374.8|28366.8|28359.8|54
1669295400000|2022-11-24 13:10:00|28364.3|28357.3|28361.8|28354.8|28366.8|28359.8|28361.8|28354.8|57
1669295700000|2022-11-24 13:15:00|28366.8|28359.8|28366.8|28359.8|28366.8|28359.8|28361.8|28354.8|14
1669296000000|2022-11-24 13:20:00|28369.3|28362.3|28371.8|28364.8|28371.8|28364.8|28366.8|28359.8|10
1669296300000|2022-11-24 13:25:00|28369.3|28362.3|28371.8|28364.8|28376.8|28369.8|28369.3|28362.3|45
1669296600000|2022-11-24 13:30:00|28369.3|28362.3|28356.8|28349.8|28371.8|28364.8|28356.8|28349.8|124
1669296900000|2022-11-24 13:35:00|28346.8|28339.8|28346.8|28339.8|28351.8|28344.8|28341.8|28334.8|254
1669297200000|2022-11-24 13:40:00|28351.8|28344.8|28351.8|28344.8|28356.8|28349.8|28351.8|28344.8|50
1669297500000|2022-11-24 13:45:00|28354.3|28347.3|28356.8|28349.8|28356.8|28349.8|28351.8|28344.8|34
1669297800000|2022-11-24 13:50:00|28361.8|28354.8|28359.3|28352.3|28361.8|28354.8|28359.3|28352.3|45
1669298100000|2022-11-24 13:55:00|28356.8|28349.8|28361.8|28354.8|28361.8|28354.8|28356.8|28349.8|19
1669298400000|2022-11-24 14:00:00|28356.8|28349.8|28356.8|28349.8|28356.8|28349.8|28356.8|28349.8|15
1669298700000|2022-11-24 14:05:00|28351.8|28344.8|28351.8|28344.8|28356.8|28349.8|28351.8|28344.8|17
1669299000000|2022-11-24 14:10:00|28346.8|28339.8|28346.8|28339.8|28346.8|28339.8|28344.3|28337.3|33
1669299300000|2022-11-24 14:15:00|28344.3|28337.3|28341.8|28334.8|28344.3|28337.3|28336.8|28329.8|29
1669299600000|2022-11-24 14:20:00|28346.8|28339.8|28346.8|28339.8|28349.3|28342.3|28341.8|28334.8|72
1669299900000|2022-11-24 14:25:00|28349.3|28342.3|28346.8|28339.8|28349.3|28342.3|28346.8|28339.8|24
1669300200000|2022-11-24 14:30:00|28349.3|28342.3|28356.8|28349.8|28356.8|28349.8|28349.3|28342.3|62
1669300500000|2022-11-24 14:35:00|28351.8|28344.8|28351.8|28344.8|28356.8|28349.8|28349.3|28342.3|139
1669300800000|2022-11-24 14:40:00|28354.3|28347.3|28356.8|28349.8|28356.8|28349.8|28351.8|28344.8|71
1669301100000|2022-11-24 14:45:00|28354.3|28347.3|28351.8|28344.8|28356.8|28349.8|28351.8|28344.8|83
1669301400000|2022-11-24 14:50:00|28356.8|28349.8|28346.8|28339.8|28356.8|28349.8|28341.8|28334.8|31
1669301700000|2022-11-24 14:55:00|28351.8|28344.8|28351.8|28344.8|28351.8|28344.8|28346.8|28339.8|32
1669302000000|2022-11-24 15:00:00|28354.3|28347.3|28361.8|28354.8|28361.8|28354.8|28351.8|28344.8|94
1669302300000|2022-11-24 15:05:00|28356.8|28349.8|28361.8|28354.8|28366.8|28359.8|28356.8|28349.8|54
1669302600000|2022-11-24 15:10:00|28366.8|28359.8|28371.8|28364.8|28371.8|28364.8|28364.3|28357.3|47
1669302900000|2022-11-24 15:15:00|28366.8|28359.8|28366.8|28359.8|28371.8|28364.8|28361.8|28354.8|55
1669303200000|2022-11-24 15:20:00|28361.8|28354.8|28371.8|28364.8|28371.8|28364.8|28361.8|28354.8|57
1669303500000|2022-11-24 15:25:00|28369.3|28362.3|28371.8|28364.8|28371.8|28364.8|28366.8|28359.8|94
1669303800000|2022-11-24 15:30:00|28374.3|28367.3|28374.3|28367.3|28376.8|28369.8|28371.8|28364.8|60
1669304100000|2022-11-24 15:35:00|28376.8|28369.8|28376.8|28369.8|28379.3|28372.3|28376.8|28369.8|25
1669304400000|2022-11-24 15:40:00|28379.3|28372.3|28381.8|28374.8|28381.8|28374.8|28376.8|28369.8|173
1669304700000|2022-11-24 15:45:00|28384.3|28377.3|28381.8|28374.8|28386.8|28379.8|28381.8|28374.8|56
1669305000000|2022-11-24 15:50:00|28384.3|28377.3|28386.8|28379.8|28386.8|28379.8|28384.3|28377.3|40
1669305300000|2022-11-24 15:55:00|28389.3|28382.3|28391.8|28384.8|28394.3|28387.3|28386.8|28379.8|22
1669305600000|2022-11-24 16:00:00|28394.3|28387.3|28391.8|28384.8|28396.8|28389.8|28391.8|28384.8|16
1669305900000|2022-11-24 16:05:00|28386.8|28379.8|28391.8|28384.8|28391.8|28384.8|28384.3|28377.3|61
1669306200000|2022-11-24 16:10:00|28389.3|28382.3|28389.3|28382.3|28391.8|28384.8|28386.8|28379.8|30
1669306500000|2022-11-24 16:15:00|28391.8|28384.8|28386.8|28379.8|28391.8|28384.8|28386.8|28379.8|60
1669306800000|2022-11-24 16:20:00|28389.3|28382.3|28391.8|28384.8|28391.8|28384.8|28386.8|28379.8|13
1669307100000|2022-11-24 16:25:00|28386.8|28379.8|28381.8|28374.8|28386.8|28379.8|28381.8|28374.8|25
1669307400000|2022-11-24 16:30:00|28379.3|28372.3|28376.8|28369.8|28381.8|28374.8|28376.8|28369.8|138
1669307700000|2022-11-24 16:35:00|28379.3|28372.3|28389.3|28382.3|28391.8|28384.8|28376.8|28369.8|209
1669308000000|2022-11-24 16:40:00|28386.8|28379.8|28386.8|28379.8|28389.3|28382.3|28381.8|28374.8|57
1669308300000|2022-11-24 16:45:00|28389.3|28382.3|28391.8|28384.8|28396.8|28389.8|28386.8|28379.8|172
1669308600000|2022-11-24 16:50:00|28396.8|28389.8|28391.8|28384.8|28396.8|28389.8|28391.8|28384.8|127
1669308900000|2022-11-24 16:55:00|28386.8|28379.8|28391.8|28384.8|28391.8|28384.8|28386.8|28379.8|85
1669309200000|2022-11-24 17:00:00|28389.3|28382.3|28386.8|28379.8|28391.8|28384.8|28384.3|28377.3|104
1669309500000|2022-11-24 17:05:00|28384.3|28377.3|28386.8|28379.8|28386.8|28379.8|28376.8|28369.8|69
1669309800000|2022-11-24 17:10:00|28384.3|28377.3|28384.3|28377.3|28384.3|28377.3|28381.8|28374.8|34
1669310100000|2022-11-24 17:15:00|28381.8|28374.8|28381.8|28374.8|28381.8|28374.8|28381.8|28374.8|20
1669310400000|2022-11-24 17:20:00|28384.3|28377.3|28384.3|28377.3|28386.8|28379.8|28381.8|28374.8|54
1669310700000|2022-11-24 17:25:00|28381.8|28374.8|28386.8|28379.8|28386.8|28379.8|28381.8|28374.8|59
1669311000000|2022-11-24 17:30:00|28389.3|28382.3|28386.8|28379.8|28389.3|28382.3|28386.8|28379.8|70
1669311300000|2022-11-24 17:35:00|28384.3|28377.3|28381.8|28374.8|28386.8|28379.8|28381.8|28374.8|18
1669311600000|2022-11-24 17:40:00|28376.8|28369.8|28381.8|28374.8|28381.8|28374.8|28376.8|28369.8|23
1669311900000|2022-11-24 17:45:00|28379.3|28372.3|28381.8|28374.8|28381.8|28374.8|28379.3|28372.3|11
1669312200000|2022-11-24 17:50:00|28379.3|28372.3|28381.8|28374.8|28381.8|28374.8|28379.3|28372.3|52
1669312500000|2022-11-24 17:55:00|28379.3|28372.3|28383.3|28368.3|28388.3|28379.8|28379.3|28365.8|35
1669312800000|2022-11-24 18:00:00|28385.8|28370.8|28383.3|28368.3|28385.8|28370.8|28380.8|28365.8|2
1669313100000|2022-11-24 18:05:00|28380.8|28365.8|28383.3|28368.3|28385.8|28370.8|28380.8|28365.8|1
1669313400000|2022-11-24 18:10:00|28385.8|28370.8|28388.3|28373.3|28388.3|28373.3|28385.8|28370.8|13
1669313700000|2022-11-24 18:15:00|28385.8|28370.8|28388.3|28373.3|28388.3|28373.3|28385.8|28370.8|1
1669314000000|2022-11-24 18:20:00|28385.8|28370.8|28388.3|28373.3|28388.3|28373.3|28385.8|28370.8|0
1669314300000|2022-11-24 18:25:00|28385.8|28370.8|28388.3|28373.3|28388.3|28373.3|28385.8|28370.8|9
1669314600000|2022-11-24 18:30:00|28390.8|28375.8|28390.8|28375.8|28390.8|28375.8|28390.8|28375.8|0
1669314900000|2022-11-24 18:35:00|28388.3|28373.3|28388.3|28373.3|28388.3|28373.3|28388.3|28373.3|0
1669315200000|2022-11-24 18:40:00|28385.8|28370.8|28388.3|28373.3|28390.8|28375.8|28385.8|28370.8|2
1669316100000|2022-11-24 18:55:00|28390.8|28375.8|28388.3|28373.3|28390.8|28375.8|28388.3|28373.3|0
1669317000000|2022-11-24 19:10:00|28385.8|28370.8|28388.3|28373.3|28388.3|28373.3|28385.8|28370.8|0
1669317300000|2022-11-24 19:15:00|28385.8|28370.8|28388.3|28373.3|28388.3|28373.3|28385.8|28370.8|0
1669317600000|2022-11-24 19:20:00|28385.8|28370.8|28388.3|28373.3|28388.3|28373.3|28385.8|28370.8|1
1669318200000|2022-11-24 19:30:00|28393.3|28378.3|28388.3|28373.3|28395.8|28380.8|28385.8|28370.8|15
1669320000000|2022-11-24 20:00:00|28385.8|28370.8|28385.8|28370.8|28390.8|28375.8|28385.8|28370.8|18
1669320300000|2022-11-24 20:05:00|28388.3|28373.3|28388.3|28373.3|28388.3|28373.3|28385.8|28370.8|4
1669320600000|2022-11-24 20:10:00|28385.8|28370.8|28388.3|28373.3|28388.3|28373.3|28385.8|28370.8|5
1669321200000|2022-11-24 20:20:00|28385.8|28370.8|28388.3|28373.3|28388.3|28373.3|28385.8|28370.8|1
1669321500000|2022-11-24 20:25:00|28385.8|28370.8|28388.3|28373.3|28388.3|28373.3|28385.8|28370.8|12
1669321800000|2022-11-24 20:30:00|28385.8|28370.8|28385.8|28370.8|28388.3|28373.3|28385.8|28370.8|7
1669322100000|2022-11-24 20:35:00|||||||||1
1669322400000|2022-11-24 20:40:00|28388.3|28373.3|28385.8|28370.8|28388.3|28373.3|28385.8|28370.8|12
1669322700000|2022-11-24 20:45:00|28388.3|28373.3|28385.8|28370.8|28388.3|28373.3|28385.8|28370.8|0
1669323000000|2022-11-24 20:50:00|28383.3|28368.3|28383.3|28368.3|28385.8|28370.8|28380.8|28365.8|5
1669323300000|2022-11-24 20:55:00|28380.8|28365.8|28385.8|28370.8|28390.8|28375.8|28378.3|28363.3|27
1669323600000|2022-11-24 21:00:00|28388.3|28373.3|28393.3|28378.3|28395.8|28380.8|28385.8|28370.8|13
1669323900000|2022-11-24 21:05:00|28395.8|28380.8|28393.3|28378.3|28395.8|28380.8|28390.8|28375.8|1
1669324200000|2022-11-24 21:10:00|28400.8|28370.8|28400.9|28370.9|28400.9|28370.9|28400.8|28370.8|4723
1669324800000|2022-11-24 21:20:00|28401.1|28371.1|28400.7|28370.7|28401.1|28371.1|28400.7|28370.7|0
1669325100000|2022-11-24 21:25:00|28400.4|28370.4|28400.4|28370.4|28400.4|28370.4|28400.4|28370.4|0
1669325400000|2022-11-24 21:30:00|28400.5|28370.5|28400.5|28370.5|28400.5|28370.5|28400.5|28370.5|0
1669328400000|2022-11-24 22:20:00|28400.6|28370.6|28400.6|28370.6|28400.6|28370.6|28400.6|28370.6|0
1669329000000|2022-11-24 22:30:00|28400.8|28370.8|28409.2|28379.2|28409.2|28379.2|28400.8|28370.8|0
1669330200000|2022-11-24 22:50:00|28409.9|28379.9|28410|28380|28410|28380|28409.9|28379.9|0
1669330500000|2022-11-24 22:55:00|28409.6|28379.6|28409.6|28379.6|28409.6|28379.6|28409.6|28379.6|0
1669330800000|2022-11-24 23:00:00|28398.5|28368.5|28388.3|28373.3|28412.7|28382.7|28385.8|28368.5|8
1669331100000|2022-11-24 23:05:00|28385.8|28370.8|28388.3|28373.3|28388.3|28373.3|28385.8|28370.8|0
1669331400000|2022-11-24 23:10:00|28385.8|28370.8|28383.3|28368.3|28385.8|28370.8|28383.3|28368.3|1
1669331700000|2022-11-24 23:15:00|28380.8|28365.8|28378.3|28363.3|28380.8|28365.8|28378.3|28363.3|1
1669332000000|2022-11-24 23:20:00|28375.8|28360.8|28388.3|28373.3|28388.3|28373.3|28375.8|28360.8|2
1669332300000|2022-11-24 23:25:00|28385.8|28370.8|28388.3|28373.3|28393.3|28378.3|28383.3|28368.3|5
1669332600000|2022-11-24 23:30:00|28393.3|28378.3|28406.8|28399.8|28406.8|28399.8|28393.3|28378.3|64
1669332900000|2022-11-24 23:35:00|28401.8|28394.8|28411.8|28404.8|28411.8|28404.8|28401.8|28394.8|76
1669333200000|2022-11-24 23:40:00|28406.8|28399.8|28401.8|28394.8|28406.8|28399.8|28391.8|28384.8|62
1669333500000|2022-11-24 23:45:00|28399.3|28392.3|28391.8|28384.8|28401.8|28394.8|28376.8|28369.8|194
1669333800000|2022-11-24 23:50:00|28389.3|28382.3|28381.8|28374.8|28389.3|28382.3|28376.8|28369.8|52
1669334100000|2022-11-24 23:55:00|28386.8|28379.8|28361.8|28354.8|28391.8|28384.8|28361.8|28354.8|287
1669334400000|2022-11-25 00:00:00|28371.8|28364.8|28364.3|28357.3|28391.8|28384.8|28341.8|28334.8|1154
1669334700000|2022-11-25 00:05:00|28366.8|28359.8|28326.8|28319.8|28371.8|28364.8|28326.8|28319.8|557
1669335000000|2022-11-25 00:10:00|28329.3|28322.3|28316.8|28309.8|28344.3|28337.3|28311.8|28304.8|501
1669335300000|2022-11-25 00:15:00|28319.3|28312.3|28276.8|28269.8|28321.8|28314.8|28276.8|28269.8|864
1669335600000|2022-11-25 00:20:00|28279.3|28272.3|28301.8|28294.8|28311.8|28304.8|28279.3|28272.3|494
1669335900000|2022-11-25 00:25:00|28306.8|28299.8|28296.8|28289.8|28316.8|28309.8|28296.8|28289.8|457
1669336200000|2022-11-25 00:30:00|28299.3|28292.3|28306.8|28299.8|28311.8|28304.8|28296.8|28289.8|388
1669336500000|2022-11-25 00:35:00|28311.8|28304.8|28311.8|28304.8|28316.8|28309.8|28296.8|28289.8|462
1669336800000|2022-11-25 00:40:00|28316.8|28309.8|28321.8|28314.8|28326.8|28319.8|28311.8|28304.8|369
1669337100000|2022-11-25 00:45:00|28319.3|28312.3|28346.8|28339.8|28351.8|28344.8|28316.8|28309.8|402
1669337400000|2022-11-25 00:50:00|28351.8|28344.8|28366.8|28359.8|28369.3|28362.3|28351.8|28344.8|391
1669337700000|2022-11-25 00:55:00|28361.8|28354.8|28356.8|28349.8|28361.8|28354.8|28336.8|28329.8|354
1669338000000|2022-11-25 01:00:00|28361.8|28354.8|28366.8|28359.8|28371.8|28364.8|28356.8|28349.8|223
1669338300000|2022-11-25 01:05:00|28364.3|28357.3|28376.8|28369.8|28381.8|28374.8|28361.8|28354.8|270
1669338600000|2022-11-25 01:10:00|28371.8|28364.8|28361.8|28354.8|28376.8|28369.8|28361.8|28354.8|286
1669338900000|2022-11-25 01:15:00|28359.3|28352.3|28351.8|28344.8|28361.8|28354.8|28344.3|28337.3|312
1669339200000|2022-11-25 01:20:00|28356.8|28349.8|28336.8|28329.8|28356.8|28349.8|28334.3|28327.3|246
1669339500000|2022-11-25 01:25:00|28341.8|28334.8|28331.8|28324.8|28351.8|28344.8|28326.8|28319.8|454
1669339800000|2022-11-25 01:30:00|28326.8|28319.8|28326.8|28319.8|28331.8|28324.8|28316.8|28309.8|463
1669340100000|2022-11-25 01:35:00|28331.8|28324.8|28331.8|28324.8|28344.3|28337.3|28326.8|28319.8|369
1669340400000|2022-11-25 01:40:00|28329.3|28322.3|28336.8|28329.8|28341.8|28334.8|28326.8|28319.8|208
1669340700000|2022-11-25 01:45:00|28339.3|28332.3|28341.8|28334.8|28351.8|28344.8|28336.8|28329.8|314
1669341000000|2022-11-25 01:50:00|28336.8|28329.8|28326.8|28319.8|28341.8|28334.8|28326.8|28319.8|219
1669341300000|2022-11-25 01:55:00|28331.8|28324.8|28336.8|28329.8|28341.8|28334.8|28326.8|28319.8|229
1669341600000|2022-11-25 02:00:00|28334.3|28327.3|28346.8|28339.8|28346.8|28339.8|28334.3|28327.3|202
1669341900000|2022-11-25 02:05:00|28341.8|28334.8|28321.8|28314.8|28344.3|28337.3|28319.3|28312.3|128
1669342200000|2022-11-25 02:10:00|28319.3|28312.3|28311.8|28304.8|28321.8|28314.8|28306.8|28299.8|288
1669342500000|2022-11-25 02:15:00|28306.8|28299.8|28306.8|28299.8|28306.8|28299.8|28301.8|28294.8|132
1669342800000|2022-11-25 02:20:00|28304.3|28297.3|28296.8|28289.8|28309.3|28302.3|28296.8|28289.8|268
1669343100000|2022-11-25 02:25:00|28294.3|28287.3|28294.3|28287.3|28296.8|28289.8|28271.8|28264.8|468
1669343400000|2022-11-25 02:30:00|28296.8|28289.8|28276.8|28269.8|28296.8|28289.8|28276.8|28269.8|143
1669343700000|2022-11-25 02:35:00|28271.8|28264.8|28261.8|28254.8|28276.8|28269.8|28261.8|28254.8|322
1669344000000|2022-11-25 02:40:00|28266.8|28259.8|28261.8|28254.8|28266.8|28259.8|28261.8|28254.8|204
1669344300000|2022-11-25 02:45:00|28266.8|28259.8|28256.8|28249.8|28266.8|28259.8|28256.8|28249.8|148
1669344600000|2022-11-25 02:50:00|28259.3|28252.3|28271.8|28264.8|28276.8|28269.8|28259.3|28252.3|208
1669344900000|2022-11-25 02:55:00|28276.8|28269.8|28266.8|28259.8|28276.8|28269.8|28266.8|28259.8|86
1669345200000|2022-11-25 03:00:00|28261.8|28254.8|28256.8|28249.8|28266.8|28259.8|28256.8|28249.8|135
1669345500000|2022-11-25 03:05:00|28261.8|28254.8|28261.8|28254.8|28266.8|28259.8|28261.8|28254.8|157
1669345800000|2022-11-25 03:10:00|28256.8|28249.8|28271.8|28264.8|28271.8|28264.8|28256.8|28249.8|44
1669346100000|2022-11-25 03:15:00|28274.3|28267.3|28276.8|28269.8|28279.3|28272.3|28274.3|28267.3|45
1669346400000|2022-11-25 03:20:00|28279.3|28272.3|28271.8|28264.8|28279.3|28272.3|28266.8|28259.8|123
1669346700000|2022-11-25 03:25:00|28274.3|28267.3|28271.8|28264.8|28279.3|28272.3|28271.8|28264.8|152
1669347000000|2022-11-25 03:30:00|28266.8|28259.8|28271.8|28264.8|28276.8|28269.8|28266.8|28259.8|329
1669347300000|2022-11-25 03:35:00|28269.3|28262.3|28281.8|28274.8|28281.8|28274.8|28269.3|28262.3|171
1669347600000|2022-11-25 03:40:00|28276.8|28269.8|28276.8|28269.8|28281.8|28274.8|28276.8|28269.8|70
1669347900000|2022-11-25 03:45:00|28279.3|28272.3|28281.8|28274.8|28281.8|28274.8|28271.8|28264.8|237
1669348200000|2022-11-25 03:50:00|28286.8|28279.8|28291.8|28284.8|28296.8|28289.8|28276.8|28269.8|459
1669348500000|2022-11-25 03:55:00|28294.3|28287.3|28296.8|28289.8|28296.8|28289.8|28291.8|28284.8|60
1669348800000|2022-11-25 04:00:00|28291.8|28284.8|28291.8|28284.8|28296.8|28289.8|28286.8|28279.8|206
1669349100000|2022-11-25 04:05:00|28286.8|28279.8|28286.8|28279.8|28289.3|28282.3|28286.8|28279.8|109
1669349400000|2022-11-25 04:10:00|28284.3|28277.3|28281.8|28274.8|28284.3|28277.3|28276.8|28269.8|116
1669349700000|2022-11-25 04:15:00|28276.8|28269.8|28281.8|28274.8|28286.8|28279.8|28276.8|28269.8|332
1669350000000|2022-11-25 04:20:00|28284.3|28277.3|28286.8|28279.8|28286.8|28279.8|28281.8|28274.8|189
1669350300000|2022-11-25 04:25:00|28281.8|28274.8|28281.8|28274.8|28281.8|28274.8|28276.8|28269.8|79
1669350600000|2022-11-25 04:30:00|28279.3|28272.3|28271.8|28264.8|28281.8|28274.8|28271.8|28264.8|141
1669350900000|2022-11-25 04:35:00|28276.8|28269.8|28281.8|28274.8|28284.3|28277.3|28276.8|28269.8|124
1669351200000|2022-11-25 04:40:00|||||||||36
1669351500000|2022-11-25 04:45:00|||||||||28
1669351800000|2022-11-25 04:50:00|28284.3|28277.3|28281.8|28274.8|28284.3|28277.3|28281.8|28274.8|17
1669352100000|2022-11-25 04:55:00|28284.3|28277.3|28281.8|28274.8|28284.3|28277.3|28281.8|28274.8|69
1669352400000|2022-11-25 05:00:00|28284.3|28277.3|28286.8|28279.8|28286.8|28279.8|28281.8|28274.8|185
1669352700000|2022-11-25 05:05:00|28289.3|28282.3|28281.8|28274.8|28289.3|28282.3|28276.8|28269.8|266
1669353000000|2022-11-25 05:10:00|28286.8|28279.8|28281.8|28274.8|28291.8|28284.8|28281.8|28274.8|152
1669353300000|2022-11-25 05:15:00|28286.8|28279.8|28286.8|28279.8|28286.8|28279.8|28286.8|28279.8|72
1669353600000|2022-11-25 05:20:00|28289.3|28282.3|28281.8|28274.8|28291.8|28284.8|28281.8|28274.8|209
1669353900000|2022-11-25 05:25:00|28279.3|28272.3|28281.8|28274.8|28286.8|28279.8|28276.8|28269.8|140
1669354200000|2022-11-25 05:30:00|28284.3|28277.3|28291.8|28284.8|28291.8|28284.8|28281.8|28274.8|216
1669354500000|2022-11-25 05:35:00|28289.3|28282.3|28296.8|28289.8|28299.3|28292.3|28289.3|28282.3|276
1669354800000|2022-11-25 05:40:00|28299.3|28292.3|28291.8|28284.8|28301.8|28294.8|28291.8|28284.8|292
1669355100000|2022-11-25 05:45:00|28296.8|28289.8|28296.8|28289.8|28301.8|28294.8|28296.8|28289.8|242
1669355400000|2022-11-25 05:50:00|28291.8|28284.8|28291.8|28284.8|28291.8|28284.8|28286.8|28279.8|256
1669355700000|2022-11-25 05:55:00|28294.3|28287.3|28296.8|28289.8|28301.8|28294.8|28291.8|28284.8|477
1669356000000|2022-11-25 06:00:00|28291.8|28284.8|28309.3|28302.3|28311.8|28304.8|28291.8|28284.8|1841
1669356300000|2022-11-25 06:05:00|28311.8|28304.8|28306.8|28299.8|28316.8|28309.8|28301.8|28294.8|680
1669356600000|2022-11-25 06:10:00|28304.3|28297.3|28331.8|28324.8|28336.8|28329.8|28304.3|28297.3|517
1669356900000|2022-11-25 06:15:00|28336.8|28329.8|28331.8|28324.8|28336.8|28329.8|28326.8|28319.8|323
1669357200000|2022-11-25 06:20:00|28329.3|28322.3|28326.8|28319.8|28329.3|28322.3|28326.8|28319.8|62
1669357500000|2022-11-25 06:25:00|28321.8|28314.8|28334.3|28327.3|28336.8|28329.8|28321.8|28314.8|49
1669357800000|2022-11-25 06:30:00|28336.8|28329.8|28331.8|28324.8|28341.8|28334.8|28331.8|28324.8|68
1669358100000|2022-11-25 06:35:00|||||||||12
1669358400000|2022-11-25 06:40:00|28339.3|28332.3|28331.8|28324.8|28339.3|28332.3|28331.8|28324.8|45
1669358700000|2022-11-25 06:45:00|28334.3|28327.3|28339.3|28332.3|28339.3|28332.3|28334.3|28327.3|7
1669359000000|2022-11-25 06:50:00|28336.8|28329.8|28336.8|28329.8|28336.8|28329.8|28334.3|28327.3|39
1669359300000|2022-11-25 06:55:00|28339.3|28332.3|28336.8|28329.8|28339.3|28332.3|28326.8|28319.8|36
1669359600000|2022-11-25 07:00:00|28339.3|28332.3|28341.8|28334.8|28341.8|28334.8|28336.8|28329.8|26
1669359900000|2022-11-25 07:05:00|28344.3|28337.3|28339.3|28332.3|28344.3|28337.3|28339.3|28332.3|6
1669360200000|2022-11-25 07:10:00|28336.8|28329.8|28336.8|28329.8|28336.8|28329.8|28331.8|28324.8|45
1669360500000|2022-11-25 07:15:00|28334.3|28327.3|28331.8|28324.8|28336.8|28329.8|28331.8|28324.8|12
1669360800000|2022-11-25 07:20:00|28336.8|28329.8|28341.8|28334.8|28344.3|28337.3|28336.8|28329.8|4
1669361100000|2022-11-25 07:25:00|28344.3|28337.3|28341.8|28334.8|28351.8|28344.8|28336.8|28329.8|167
1669361400000|2022-11-25 07:30:00|28346.8|28339.8|28341.8|28334.8|28349.3|28342.3|28336.8|28329.8|132
1669361700000|2022-11-25 07:35:00|28346.8|28339.8|28341.8|28334.8|28346.8|28339.8|28336.8|28329.8|23
1669362000000|2022-11-25 07:40:00|28346.8|28339.8|28344.3|28337.3|28346.8|28339.8|28341.8|28334.8|19
1669362300000|2022-11-25 07:45:00|28346.8|28339.8|28341.8|28334.8|28346.8|28339.8|28341.8|28334.8|10
1669362600000|2022-11-25 07:50:00|28336.8|28329.8|28331.8|28324.8|28336.8|28329.8|28331.8|28324.8|32
1669362900000|2022-11-25 07:55:00|28326.8|28319.8|28321.8|28314.8|28326.8|28319.8|28319.3|28312.3|62
1669363200000|2022-11-25 08:00:00|28319.3|28312.3|28321.8|28314.8|28326.8|28319.8|28311.8|28304.8|82
1669363500000|2022-11-25 08:05:00|28319.3|28312.3|28326.8|28319.8|28331.8|28324.8|28316.8|28309.8|107
1669363800000|2022-11-25 08:10:00|28321.8|28314.8|28321.8|28314.8|28326.8|28319.8|28321.8|28314.8|29
1669364100000|2022-11-25 08:15:00|28324.3|28317.3|28321.8|28314.8|28331.8|28324.8|28321.8|28314.8|20
1669364400000|2022-11-25 08:20:00|28324.3|28317.3|28331.8|28324.8|28331.8|28324.8|28321.8|28314.8|26
1669364700000|2022-11-25 08:25:00|28326.8|28319.8|28316.8|28309.8|28326.8|28319.8|28316.8|28309.8|36
1669365000000|2022-11-25 08:30:00|28319.3|28312.3|28319.3|28312.3|28319.3|28312.3|28311.8|28304.8|17
1669365300000|2022-11-25 08:35:00|28321.8|28314.8|28311.8|28304.8|28321.8|28314.8|28311.8|28304.8|8
1669365600000|2022-11-25 08:40:00|28306.8|28299.8|28306.8|28299.8|28311.8|28304.8|28306.8|28299.8|18
1669365900000|2022-11-25 08:45:00|28304.3|28297.3|28301.8|28294.8|28306.8|28299.8|28301.8|28294.8|81
1669366200000|2022-11-25 08:50:00|28306.8|28299.8|28316.8|28309.8|28316.8|28309.8|28306.8|28299.8|94
1669366500000|2022-11-25 08:55:00|28321.8|28314.8|28326.8|28319.8|28326.8|28319.8|28316.8|28309.8|55
1669366800000|2022-11-25 09:00:00|28321.8|28314.8|28326.8|28319.8|28326.8|28319.8|28316.8|28309.8|154
1669367100000|2022-11-25 09:05:00|28324.3|28317.3|28331.8|28324.8|28334.3|28327.3|28324.3|28317.3|42
1669367400000|2022-11-25 09:10:00|28334.3|28327.3|28326.8|28319.8|28336.8|28329.8|28326.8|28319.8|26
1669367700000|2022-11-25 09:15:00|28331.8|28324.8|28331.8|28324.8|28336.8|28329.8|28331.8|28324.8|51
1669368000000|2022-11-25 09:20:00|28329.3|28322.3|28331.8|28324.8|28331.8|28324.8|28326.8|28319.8|46
1669368300000|2022-11-25 09:25:00|28329.3|28322.3|28331.8|28324.8|28331.8|28324.8|28326.8|28319.8|50
1669368600000|2022-11-25 09:30:00|28334.3|28327.3|28331.8|28324.8|28336.8|28329.8|28326.8|28319.8|69
1669368900000|2022-11-25 09:35:00|28326.8|28319.8|28331.8|28324.8|28336.8|28329.8|28326.8|28319.8|81
1669369200000|2022-11-25 09:40:00|28336.8|28329.8|28334.3|28327.3|28351.8|28344.8|28321.8|28314.8|279
1669369500000|2022-11-25 09:45:00|28331.8|28324.8|28326.8|28319.8|28341.8|28334.8|28326.8|28319.8|65
1669369800000|2022-11-25 09:50:00|28324.3|28317.3|28311.8|28304.8|28324.3|28317.3|28306.8|28299.8|203
1669370100000|2022-11-25 09:55:00|28309.3|28302.3|28311.8|28304.8|28316.8|28309.8|28306.8|28299.8|56
1669370400000|2022-11-25 10:00:00|28306.8|28299.8|28306.8|28299.8|28311.8|28304.8|28301.8|28294.8|131
1669370700000|2022-11-25 10:05:00|28301.8|28294.8|28306.8|28299.8|28306.8|28299.8|28301.8|28294.8|24
1669371000000|2022-11-25 10:10:00|28309.3|28302.3|28311.8|28304.8|28311.8|28304.8|28301.8|28294.8|26
1669371300000|2022-11-25 10:15:00|28309.3|28302.3|28316.8|28309.8|28319.3|28312.3|28309.3|28302.3|16
1669371600000|2022-11-25 10:20:00|28319.3|28312.3|28326.8|28319.8|28326.8|28319.8|28319.3|28312.3|11
1669371900000|2022-11-25 10:25:00|28331.8|28324.8|28336.8|28329.8|28336.8|28329.8|28331.8|28324.8|17
1669372200000|2022-11-25 10:30:00|28331.8|28324.8|28341.8|28334.8|28341.8|28334.8|28331.8|28324.8|44
1669372500000|2022-11-25 10:35:00|28339.3|28332.3|28346.8|28339.8|28346.8|28339.8|28336.8|28329.8|28
1669372800000|2022-11-25 10:40:00|28341.8|28334.8|28351.8|28344.8|28356.8|28349.8|28341.8|28334.8|193
1669373100000|2022-11-25 10:45:00|28356.8|28349.8|28361.8|28354.8|28366.8|28359.8|28356.8|28349.8|54
1669373400000|2022-11-25 10:50:00|28364.3|28357.3|28366.8|28359.8|28371.8|28364.8|28364.3|28357.3|23
1669373700000|2022-11-25 10:55:00|28369.3|28362.3|28361.8|28354.8|28376.8|28369.8|28361.8|28354.8|141
1669374000000|2022-11-25 11:00:00|28356.8|28349.8|28361.8|28354.8|28361.8|28354.8|28356.8|28349.8|25
1669374300000|2022-11-25 11:05:00|28356.8|28349.8|28354.3|28347.3|28359.3|28352.3|28351.8|28344.8|11
1669374600000|2022-11-25 11:10:00|28356.8|28349.8|28366.8|28359.8|28366.8|28359.8|28354.3|28347.3|6
1669374900000|2022-11-25 11:15:00|28369.3|28362.3|28359.3|28352.3|28371.8|28364.8|28356.8|28349.8|15
1669375200000|2022-11-25 11:20:00|28356.8|28349.8|28356.8|28349.8|28361.8|28354.8|28351.8|28344.8|24
1669375500000|2022-11-25 11:25:00|28359.3|28352.3|28361.8|28354.8|28366.8|28359.8|28356.8|28349.8|38
1669375800000|2022-11-25 11:30:00|28364.3|28357.3|28366.8|28359.8|28366.8|28359.8|28361.8|28354.8|21
1669376100000|2022-11-25 11:35:00|28361.8|28354.8|28361.8|28354.8|28366.8|28359.8|28361.8|28354.8|18
1669376400000|2022-11-25 11:40:00|28366.8|28359.8|28359.3|28352.3|28366.8|28359.8|28356.8|28349.8|24
1669376700000|2022-11-25 11:45:00|28361.8|28354.8|28356.8|28349.8|28361.8|28354.8|28351.8|28344.8|18
1669377000000|2022-11-25 11:50:00|28354.3|28347.3|28356.8|28349.8|28356.8|28349.8|28354.3|28347.3|2
1669377300000|2022-11-25 11:55:00|28351.8|28344.8|28356.8|28349.8|28359.3|28352.3|28349.3|28342.3|50
1669377600000|2022-11-25 12:00:00|28354.3|28347.3|28356.8|28349.8|28361.8|28354.8|28351.8|28344.8|39
1669377900000|2022-11-25 12:05:00|28359.3|28352.3|28361.8|28354.8|28366.8|28359.8|28356.8|28349.8|23
1669378200000|2022-11-25 12:10:00|28364.3|28357.3|28366.8|28359.8|28366.8|28359.8|28361.8|28354.8|69
1669378500000|2022-11-25 12:15:00|28361.8|28354.8|28371.8|28364.8|28371.8|28364.8|28361.8|28354.8|27
1669378800000|2022-11-25 12:20:00|28369.3|28362.3|28381.8|28374.8|28381.8|28374.8|28369.3|28362.3|48
1669379100000|2022-11-25 12:25:00|28379.3|28372.3|28381.8|28374.8|28386.8|28379.8|28376.8|28369.8|63
1669379400000|2022-11-25 12:30:00|28386.8|28379.8|28371.8|28364.8|28386.8|28379.8|28371.8|28364.8|50
1669379700000|2022-11-25 12:35:00|28376.8|28369.8|28376.8|28369.8|28376.8|28369.8|28366.8|28359.8|65
1669380000000|2022-11-25 12:40:00|28374.3|28367.3|28371.8|28364.8|28376.8|28369.8|28366.8|28359.8|16
1669380300000|2022-11-25 12:45:00|28366.8|28359.8|28371.8|28364.8|28371.8|28364.8|28366.8|28359.8|137
1669380600000|2022-11-25 12:50:00|28369.3|28362.3|28364.3|28357.3|28371.8|28364.8|28364.3|28357.3|106
1669380900000|2022-11-25 12:55:00|28366.8|28359.8|28366.8|28359.8|28369.3|28362.3|28364.3|28357.3|20
1669381200000|2022-11-25 13:00:00|28369.3|28362.3|28366.8|28359.8|28371.8|28364.8|28366.8|28359.8|43
1669381500000|2022-11-25 13:05:00|28371.8|28364.8|28371.8|28364.8|28371.8|28364.8|28366.8|28359.8|169
1669381800000|2022-11-25 13:10:00|28366.8|28359.8|28366.8|28359.8|28371.8|28364.8|28366.8|28359.8|81
1669382100000|2022-11-25 13:15:00|28371.8|28364.8|28366.8|28359.8|28371.8|28364.8|28361.8|28354.8|50
1669382400000|2022-11-25 13:20:00|28361.8|28354.8|28361.8|28354.8|28366.8|28359.8|28356.8|28349.8|229
1669382700000|2022-11-25 13:25:00|28356.8|28349.8|28356.8|28349.8|28361.8|28354.8|28356.8|28349.8|30
1669383000000|2022-11-25 13:30:00|28361.8|28354.8|28351.8|28344.8|28361.8|28354.8|28346.8|28339.8|128
1669383300000|2022-11-25 13:35:00|28349.3|28342.3|28339.3|28332.3|28349.3|28342.3|28339.3|28332.3|108
1669383600000|2022-11-25 13:40:00|28336.8|28329.8|28341.8|28334.8|28346.8|28339.8|28336.8|28329.8|22
1669383900000|2022-11-25 13:45:00|28339.3|28332.3|28341.8|28334.8|28341.8|28334.8|28336.8|28329.8|13
1669384200000|2022-11-25 13:50:00|28344.3|28337.3|28341.8|28334.8|28344.3|28337.3|28341.8|28334.8|15
1669384500000|2022-11-25 13:55:00|28346.8|28339.8|28341.8|28334.8|28346.8|28339.8|28336.8|28329.8|66
1669384800000|2022-11-25 14:00:00|28339.3|28332.3|28341.8|28334.8|28346.8|28339.8|28336.8|28329.8|35
1669385100000|2022-11-25 14:05:00|28339.3|28332.3|28336.8|28329.8|28341.8|28334.8|28331.8|28324.8|31
1669385400000|2022-11-25 14:10:00|28331.8|28324.8|28331.8|28324.8|28336.8|28329.8|28329.3|28322.3|36
1669385700000|2022-11-25 14:15:00|28329.3|28322.3|28326.8|28319.8|28329.3|28322.3|28324.3|28317.3|25
1669386000000|2022-11-25 14:20:00|28324.3|28317.3|28321.8|28314.8|28326.8|28319.8|28316.8|28309.8|73
1669386300000|2022-11-25 14:25:00|28324.3|28317.3|28326.8|28319.8|28334.3|28327.3|28321.8|28314.8|30
1669386600000|2022-11-25 14:30:00|28331.8|28324.8|28321.8|28314.8|28341.8|28334.8|28321.8|28314.8|277
1669386900000|2022-11-25 14:35:00|28324.3|28317.3|28341.8|28334.8|28351.8|28344.8|28321.8|28314.8|374
1669387200000|2022-11-25 14:40:00|28346.8|28339.8|28346.8|28339.8|28351.8|28344.8|28336.8|28329.8|148
1669387500000|2022-11-25 14:45:00|28341.8|28334.8|28346.8|28339.8|28351.8|28344.8|28341.8|28334.8|61
1669387800000|2022-11-25 14:50:00|28351.8|28344.8|28356.8|28349.8|28361.8|28354.8|28346.8|28339.8|71
1669388100000|2022-11-25 14:55:00|28351.8|28344.8|28356.8|28349.8|28366.8|28359.8|28351.8|28344.8|91
1669388400000|2022-11-25 15:00:00|28359.3|28352.3|28356.8|28349.8|28361.8|28354.8|28351.8|28344.8|69
1669388700000|2022-11-25 15:05:00|28359.3|28352.3|28361.8|28354.8|28361.8|28354.8|28356.8|28349.8|85
1669389000000|2022-11-25 15:10:00|28366.8|28359.8|28361.8|28354.8|28366.8|28359.8|28351.8|28344.8|113
1669389300000|2022-11-25 15:15:00|28366.8|28359.8|28356.8|28349.8|28371.8|28364.8|28356.8|28349.8|109
1669389600000|2022-11-25 15:20:00|28359.3|28352.3|28361.8|28354.8|28366.8|28359.8|28356.8|28349.8|92
1669389900000|2022-11-25 15:25:00|28364.3|28357.3|28351.8|28344.8|28366.8|28359.8|28351.8|28344.8|86
1669390200000|2022-11-25 15:30:00|28354.3|28347.3|28351.8|28344.8|28356.8|28349.8|28346.8|28339.8|68
1669390500000|2022-11-25 15:35:00|28356.8|28349.8|28346.8|28339.8|28356.8|28349.8|28341.8|28334.8|85
1669390800000|2022-11-25 15:40:00|28344.3|28337.3|28341.8|28334.8|28346.8|28339.8|28341.8|28334.8|55
1669391100000|2022-11-25 15:45:00|28346.8|28339.8|28346.8|28339.8|28346.8|28339.8|28336.8|28329.8|61
1669391400000|2022-11-25 15:50:00|28341.8|28334.8|28351.8|28344.8|28351.8|28344.8|28336.8|28329.8|47
1669391700000|2022-11-25 15:55:00|28346.8|28339.8|28351.8|28344.8|28351.8|28344.8|28346.8|28339.8|49
1669392000000|2022-11-25 16:00:00|28349.3|28342.3|28354.3|28347.3|28359.3|28352.3|28346.8|28339.8|77
1669392300000|2022-11-25 16:05:00|28351.8|28344.8|28351.8|28344.8|28356.8|28349.8|28351.8|28344.8|164
1669392600000|2022-11-25 16:10:00|28356.8|28349.8|28356.8|28349.8|28361.8|28354.8|28351.8|28344.8|240
1669392900000|2022-11-25 16:15:00|28359.3|28352.3|28371.8|28364.8|28371.8|28364.8|28356.8|28349.8|111
1669393200000|2022-11-25 16:20:00|28376.8|28369.8|28371.8|28364.8|28381.8|28374.8|28371.8|28364.8|110
1669393500000|2022-11-25 16:25:00|28369.3|28362.3|28366.8|28359.8|28371.8|28364.8|28361.8|28354.8|43
1669393800000|2022-11-25 16:30:00|28364.3|28357.3|28361.8|28354.8|28364.3|28357.3|28351.8|28344.8|140
1669394100000|2022-11-25 16:35:00|28366.8|28359.8|28371.8|28364.8|28371.8|28364.8|28361.8|28354.8|67
1669394400000|2022-11-25 16:40:00|28366.8|28359.8|28376.8|28369.8|28376.8|28369.8|28366.8|28359.8|95
1669394700000|2022-11-25 16:45:00|28374.3|28367.3|28376.8|28369.8|28384.3|28377.3|28371.8|28364.8|142
1669395000000|2022-11-25 16:50:00|28381.8|28374.8|28381.8|28374.8|28381.8|28374.8|28376.8|28369.8|28
1669395300000|2022-11-25 16:55:00|28379.3|28372.3|28381.8|28374.8|28381.8|28374.8|28376.8|28369.8|61
1669395600000|2022-11-25 17:00:00|28379.3|28372.3|28371.8|28364.8|28381.8|28374.8|28371.8|28364.8|48
1669395900000|2022-11-25 17:05:00|28369.3|28362.3|28371.8|28364.8|28376.8|28369.8|28366.8|28359.8|41
1669396200000|2022-11-25 17:10:00|28369.3|28362.3|28366.8|28359.8|28371.8|28364.8|28366.8|28359.8|30
1669396500000|2022-11-25 17:15:00|28364.3|28357.3|28366.8|28359.8|28366.8|28359.8|28361.8|28354.8|28
1669396800000|2022-11-25 17:20:00|28369.3|28362.3|28366.8|28359.8|28369.3|28362.3|28366.8|28359.8|20
1669397100000|2022-11-25 17:25:00|28369.3|28362.3|28366.8|28359.8|28371.8|28364.8|28366.8|28359.8|46
1669397400000|2022-11-25 17:30:00|28364.3|28357.3|28361.8|28354.8|28364.3|28357.3|28361.8|28354.8|24
1669397700000|2022-11-25 17:35:00|28356.8|28349.8|28361.8|28354.8|28361.8|28354.8|28356.8|28349.8|20
1669398000000|2022-11-25 17:40:00|28366.8|28359.8|28361.8|28354.8|28366.8|28359.8|28356.8|28349.8|136
1669398300000|2022-11-25 17:45:00|28359.3|28352.3|28346.8|28339.8|28361.8|28354.8|28346.8|28339.8|72
1669398600000|2022-11-25 17:50:00|28351.8|28344.8|28341.8|28334.8|28351.8|28344.8|28341.8|28334.8|65
1669398900000|2022-11-25 17:55:00|28336.8|28329.8|28341.8|28334.8|28346.8|28339.8|28331.8|28324.8|94
1669399200000|2022-11-25 18:00:00|28344.3|28337.3|28341.8|28334.8|28346.8|28339.8|28336.8|28329.8|86
1669399500000|2022-11-25 18:05:00|28344.3|28337.3|28351.8|28344.8|28351.8|28344.8|28341.8|28334.8|58
1669399800000|2022-11-25 18:10:00|28354.3|28347.3|28355.8|28340.8|28358.3|28347.3|28346.8|28338.3|18
1669400100000|2022-11-25 18:15:00|28358.3|28343.3|28350.8|28335.8|28365.8|28350.8|28350.8|28335.8|18
1669400400000|2022-11-25 18:20:00|28348.3|28333.3|28355.8|28340.8|28355.8|28340.8|28348.3|28333.3|0
1669400700000|2022-11-25 18:25:00|||||||||1
1669401300000|2022-11-25 18:35:00|28358.3|28343.3|28353.3|28338.3|28360.8|28345.8|28353.3|28338.3|15
1669401900000|2022-11-25 18:45:00|28350.8|28335.8|28350.8|28335.8|28350.8|28335.8|28345.8|28330.8|3
1669402200000|2022-11-25 18:50:00|28348.3|28333.3|28348.3|28333.3|28350.8|28335.8|28345.8|28330.8|10
1669402800000|2022-11-25 19:00:00|28350.8|28335.8|28348.3|28333.3|28350.8|28335.8|28348.3|28333.3|7
1669403100000|2022-11-25 19:05:00|28350.8|28335.8|28350.8|28335.8|28350.8|28335.8|28348.3|28333.3|4
1669404600000|2022-11-25 19:30:00|28353.3|28338.3|28353.3|28338.3|28353.3|28338.3|28350.8|28335.8|9
1669405500000|2022-11-25 19:45:00|28355.8|28340.8|28358.3|28343.3|28358.3|28343.3|28355.8|28340.8|4
1669406100000|2022-11-25 19:55:00|||||||||2
1669406400000|2022-11-25 20:00:00|28360.8|28345.8|28358.3|28343.3|28360.8|28345.8|28358.3|28343.3|4
1669406700000|2022-11-25 20:05:00|28355.8|28340.8|28355.8|28340.8|28355.8|28340.8|28355.8|28340.8|0
1669407300000|2022-11-25 20:15:00|28353.3|28338.3|28355.8|28340.8|28355.8|28340.8|28353.3|28338.3|18
1669407600000|2022-11-25 20:20:00|28353.3|28338.3|28355.8|28340.8|28358.3|28343.3|28353.3|28338.3|8
1669407900000|2022-11-25 20:25:00|28358.3|28343.3|28358.3|28343.3|28358.3|28343.3|28355.8|28340.8|13
1669408200000|2022-11-25 20:30:00|28360.8|28345.8|28360.8|28345.8|28360.8|28345.8|28360.8|28345.8|2
1669408500000|2022-11-25 20:35:00|||||||||9
1669408800000|2022-11-25 20:40:00|||||||||2
1669409100000|2022-11-25 20:45:00|28358.3|28343.3|28355.8|28340.8|28360.8|28345.8|28355.8|28340.8|3
1669409400000|2022-11-25 20:50:00|28348.3|28333.3|28360.8|28345.8|28363.3|28348.3|28348.3|28333.3|9
1669409700000|2022-11-25 20:55:00|28358.3|28343.3|28370.8|28355.8|28373.3|28358.3|28355.8|28340.8|15
1669410000000|2022-11-25 21:00:00|28368.3|28353.3|28355.8|28340.8|28370.8|28355.8|28355.8|28340.8|2
1669410300000|2022-11-25 21:05:00|28358.3|28343.3|28368.3|28353.3|28375.8|28360.8|28358.3|28343.3|5
1669410600000|2022-11-25 21:10:00|28365.8|28350.8|28380.8|28350.8|28380.8|28363.3|28358.3|28343.3|17308
1669410900000|2022-11-25 21:15:00|28380.9|28350.9|28380.9|28350.9|28380.9|28350.9|28380.9|28350.9|0
1669411800000|2022-11-25 21:30:00|28381.2|28351.2|28381.2|28351.2|28381.2|28351.2|28381.2|28351.2|0
1669412100000|2022-11-25 21:35:00|28381.7|28351.7|28381.7|28351.7|28381.7|28351.7|28381.7|28351.7|0
1669413300000|2022-11-25 21:55:00|28381.9|28351.9|28383|28353|28383|28353|28381.8|28351.8|0
1669590000000|2022-11-27 23:00:00|28285.8|28270.8|28283.3|28268.3|28293.3|28278.3|28275.8|28260.8|146
1669590300000|2022-11-27 23:05:00|28280.8|28265.8|28283.3|28268.3|28283.3|28268.3|28280.8|28265.8|3
1669590600000|2022-11-27 23:10:00|28280.8|28265.8|28283.3|28268.3|28283.3|28268.3|28278.3|28263.3|23
1669590900000|2022-11-27 23:15:00|28280.8|28265.8|28280.8|28265.8|28280.8|28265.8|28280.8|28265.8|20
1669591200000|2022-11-27 23:20:00|28283.3|28268.3|28270.8|28255.8|28283.3|28268.3|28270.8|28255.8|35
1669591500000|2022-11-27 23:25:00|28275.8|28260.8|28275.8|28260.8|28278.3|28263.3|28265.8|28250.8|58
1669591800000|2022-11-27 23:30:00|28271.8|28264.8|28256.8|28249.8|28271.8|28264.8|28241.8|28234.8|9245
1669592100000|2022-11-27 23:35:00|28259.3|28252.3|28256.8|28249.8|28261.8|28254.8|28251.8|28244.8|153
1669592400000|2022-11-27 23:40:00|28251.8|28244.8|28251.8|28244.8|28261.8|28254.8|28246.8|28239.8|273
1669592700000|2022-11-27 23:45:00|28246.8|28239.8|28231.8|28224.8|28259.3|28252.3|28229.3|28222.3|648
1669593000000|2022-11-27 23:50:00|28229.3|28222.3|28241.8|28234.8|28251.8|28244.8|28224.3|28217.3|271
1669593300000|2022-11-27 23:55:00|28244.3|28237.3|28239.3|28232.3|28251.8|28244.8|28226.8|28219.8|268
1669593600000|2022-11-28 00:00:00|28231.8|28224.8|28179.3|28172.3|28251.8|28244.8|28159.3|28152.3|1816
1669593900000|2022-11-28 00:05:00|28176.8|28169.8|28181.8|28174.8|28201.8|28194.8|28171.8|28164.8|587
1669594200000|2022-11-28 00:10:00|28176.8|28169.8|28161.8|28154.8|28176.8|28169.8|28156.8|28149.8|605
1669594500000|2022-11-28 00:15:00|28156.8|28149.8|28146.8|28139.8|28166.8|28159.8|28146.8|28139.8|708
1669594800000|2022-11-28 00:20:00|28149.3|28142.3|28139.3|28132.3|28151.8|28144.8|28126.8|28119.8|461
1669595100000|2022-11-28 00:25:00|28141.8|28134.8|28126.8|28119.8|28141.8|28134.8|28106.8|28099.8|510
1669595400000|2022-11-28 00:30:00|28124.3|28117.3|28139.3|28132.3|28141.8|28134.8|28116.8|28109.8|452
1669595700000|2022-11-28 00:35:00|28141.8|28134.8|28186.8|28179.8|28191.8|28184.8|28141.8|28134.8|820
1669596000000|2022-11-28 00:40:00|28189.3|28182.3|28211.8|28204.8|28231.8|28224.8|28186.8|28179.8|649
1669596300000|2022-11-28 00:45:00|28214.3|28207.3|28186.8|28179.8|28216.8|28209.8|28171.8|28164.8|427
1669596600000|2022-11-28 00:50:00|28191.8|28184.8|28154.3|28147.3|28191.8|28184.8|28146.8|28139.8|430
1669596900000|2022-11-28 00:55:00|28156.8|28149.8|28136.8|28129.8|28161.8|28154.8|28131.8|28124.8|412
1669597200000|2022-11-28 01:00:00|28134.3|28127.3|28146.8|28139.8|28151.8|28144.8|28126.8|28119.8|369
1669597500000|2022-11-28 01:05:00|28144.3|28137.3|28146.8|28139.8|28149.3|28142.3|28126.8|28119.8|508
1669597800000|2022-11-28 01:10:00|28144.3|28137.3|28176.8|28169.8|28176.8|28169.8|28141.8|28134.8|274
1669598100000|2022-11-28 01:15:00|28174.3|28167.3|28136.8|28129.8|28176.8|28169.8|28136.8|28129.8|297
1669598400000|2022-11-28 01:20:00|28131.8|28124.8|28141.8|28134.8|28146.8|28139.8|28121.8|28114.8|405
1669598700000|2022-11-28 01:25:00|28144.3|28137.3|28156.8|28149.8|28161.8|28154.8|28139.3|28132.3|164
1669599000000|2022-11-28 01:30:00|28159.3|28152.3|28126.8|28119.8|28159.3|28152.3|28126.8|28119.8|338
1669599300000|2022-11-28 01:35:00|28124.3|28117.3|28101.8|28094.8|28124.3|28117.3|28071.8|28064.8|1026
1669599600000|2022-11-28 01:40:00|28099.3|28092.3|28056.8|28049.8|28099.3|28092.3|28056.8|28049.8|407
1669599900000|2022-11-28 01:45:00|28051.8|28044.8|28069.1|28062.1|28071.6|28064.6|28046.8|28039.8|527
1669600200000|2022-11-28 01:50:00|28071.6|28064.6|28091.6|28084.6|28091.6|28084.6|28066.6|28059.6|224
1669600500000|2022-11-28 01:55:00|28089.1|28082.1|28081.6|28074.6|28094.1|28087.1|28071.6|28064.6|185
1669600800000|2022-11-28 02:00:00|28086.6|28079.6|28066.6|28059.6|28091.6|28084.6|28061.6|28054.6|238
1669601100000|2022-11-28 02:05:00|28071.6|28064.6|28061.6|28054.6|28079.1|28072.1|28061.6|28054.6|138
1669601400000|2022-11-28 02:10:00|28064.1|28057.1|28086.6|28079.6|28091.6|28084.6|28061.6|28054.6|132
1669601700000|2022-11-28 02:15:00|28089.1|28082.1|28096.6|28089.6|28101.6|28094.6|28086.6|28079.6|239
1669602000000|2022-11-28 02:20:00|28094.1|28087.1|28106.6|28099.6|28111.6|28104.6|28091.6|28084.6|249
1669602300000|2022-11-28 02:25:00|28109.1|28102.1|28111.6|28104.6|28116.6|28109.6|28101.6|28094.6|286
1669602600000|2022-11-28 02:30:00|28106.6|28099.6|28126.6|28119.6|28126.6|28119.6|28106.6|28099.6|194
1669602900000|2022-11-28 02:35:00|28124.1|28117.1|28136.6|28129.6|28141.6|28134.6|28116.6|28109.6|254
1669603200000|2022-11-28 02:40:00|28139.1|28132.1|28146.6|28139.6|28146.6|28139.6|28134.1|28127.1|92
1669603500000|2022-11-28 02:45:00|28144.1|28137.1|28131.6|28124.6|28146.6|28139.6|28131.6|28124.6|184
1669603800000|2022-11-28 02:50:00|28134.1|28127.1|28141.6|28134.6|28151.6|28144.6|28134.1|28127.1|188
1669604100000|2022-11-28 02:55:00|28139.1|28132.1|28156.6|28149.6|28156.6|28149.6|28139.1|28132.1|126
1669604400000|2022-11-28 03:00:00|28154.1|28147.1|28141.6|28134.6|28156.6|28149.6|28141.6|28134.6|140
1669604700000|2022-11-28 03:05:00|28144.1|28137.1|28136.6|28129.6|28146.6|28139.6|28136.6|28129.6|103
1669605000000|2022-11-28 03:10:00|28134.1|28127.1|28141.6|28134.6|28141.6|28134.6|28134.1|28127.1|110
1669605300000|2022-11-28 03:15:00|28139.1|28132.1|28141.6|28134.6|28141.6|28134.6|28131.6|28124.6|98
1669605600000|2022-11-28 03:20:00|28144.1|28137.1|28141.6|28134.6|28146.6|28139.6|28141.6|28134.6|44
1669605900000|2022-11-28 03:25:00|28144.1|28137.1|28141.6|28134.6|28151.6|28144.6|28141.6|28134.6|132
1669606200000|2022-11-28 03:30:00|28139.1|28132.1|28156.6|28149.6|28156.6|28149.6|28136.6|28129.6|238
1669606500000|2022-11-28 03:35:00|28154.1|28147.1|28151.6|28144.6|28161.6|28154.6|28149.1|28142.1|113
1669606800000|2022-11-28 03:40:00|28146.6|28139.6|28156.6|28149.6|28156.6|28149.6|28146.6|28139.6|87
1669607100000|2022-11-28 03:45:00|28161.6|28154.6|28156.6|28149.6|28161.6|28154.6|28156.6|28149.6|76
1669607400000|2022-11-28 03:50:00|28161.6|28154.6|28156.6|28149.6|28161.6|28154.6|28156.6|28149.6|115
1669607700000|2022-11-28 03:55:00|28159.1|28152.1|28156.6|28149.6|28161.6|28154.6|28156.6|28149.6|64
1669608000000|2022-11-28 04:00:00|28161.6|28154.6|28161.6|28154.6|28169.1|28162.1|28161.6|28154.6|393
1669608300000|2022-11-28 04:05:00|28164.1|28157.1|28141.6|28134.6|28164.1|28157.1|28136.6|28129.6|231
1669608600000|2022-11-28 04:10:00|28136.6|28129.6|28141.6|28134.6|28146.6|28139.6|28136.6|28129.6|90
1669608900000|2022-11-28 04:15:00|28146.6|28139.6|28146.6|28139.6|28146.6|28139.6|28146.6|28139.6|90
1669609200000|2022-11-28 04:20:00|28141.6|28134.6|28141.6|28134.6|28141.6|28134.6|28136.6|28129.6|108
1669609500000|2022-11-28 04:25:00|28136.6|28129.6|28136.6|28129.6|28141.6|28134.6|28131.6|28124.6|100
1669609800000|2022-11-28 04:30:00|28131.6|28124.6|28146.6|28139.6|28151.6|28144.6|28131.6|28124.6|260
1669610100000|2022-11-28 04:35:00|28144.1|28137.1|28136.6|28129.6|28144.1|28137.1|28136.6|28129.6|128
1669610400000|2022-11-28 04:40:00|28139.1|28132.1|28146.6|28139.6|28146.6|28139.6|28136.6|28129.6|155
1669610700000|2022-11-28 04:45:00|28144.1|28137.1|28146.6|28139.6|28146.6|28139.6|28141.6|28134.6|32
1669611000000|2022-11-28 04:50:00|28149.1|28142.1|28151.6|28144.6|28151.6|28144.6|28144.1|28137.1|78
1669611300000|2022-11-28 04:55:00|28146.6|28139.6|28146.6|28139.6|28149.1|28142.1|28141.6|28134.6|82
1669611600000|2022-11-28 05:00:00|28149.1|28142.1|28141.6|28134.6|28149.1|28142.1|28141.6|28134.6|201
1669611900000|2022-11-28 05:05:00|28139.1|28132.1|28131.6|28124.6|28141.6|28134.6|28126.6|28119.6|240
1669612200000|2022-11-28 05:10:00|28129.1|28122.1|28131.6|28124.6|28136.6|28129.6|28126.6|28119.6|183
1669612500000|2022-11-28 05:15:00|28136.6|28129.6|28131.6|28124.6|28136.6|28129.6|28126.6|28119.6|156
1669612800000|2022-11-28 05:20:00|28129.1|28122.1|28136.6|28129.6|28141.6|28134.6|28129.1|28122.1|194
1669613100000|2022-11-28 05:25:00|28134.1|28127.1|28121.6|28114.6|28136.6|28129.6|28119.1|28112.1|204
1669613400000|2022-11-28 05:30:00|28119.1|28112.1|28131.6|28124.6|28131.6|28124.6|28111.6|28104.6|146
1669613700000|2022-11-28 05:35:00|28134.1|28127.1|28131.6|28124.6|28141.6|28134.6|28131.6|28124.6|119
1669614000000|2022-11-28 05:40:00|28126.6|28119.6|28126.6|28119.6|28126.6|28119.6|28124.1|28117.1|134
1669614300000|2022-11-28 05:45:00|28131.6|28124.6|28131.6|28124.6|28139.1|28132.1|28131.6|28124.6|143
1669614600000|2022-11-28 05:50:00|28136.6|28129.6|28141.6|28134.6|28141.6|28134.6|28131.6|28124.6|348
1669614900000|2022-11-28 05:55:00|28136.6|28129.6|28139.1|28132.1|28141.6|28134.6|28131.6|28124.6|790
1669615200000|2022-11-28 06:00:00|28146.6|28139.6|28146.6|28139.6|28156.6|28149.6|28136.6|28129.6|1955
1669615500000|2022-11-28 06:05:00|28151.6|28144.6|28151.6|28144.6|28151.6|28144.6|28141.6|28134.6|537
1669615800000|2022-11-28 06:10:00|28146.6|28139.6|28154.1|28147.1|28156.6|28149.6|28146.6|28139.6|276
1669616100000|2022-11-28 06:15:00|28156.6|28149.6|28171.6|28164.6|28171.6|28164.6|28156.6|28149.6|287
1669616400000|2022-11-28 06:20:00|28166.6|28159.6|28171.6|28164.6|28171.6|28164.6|28166.6|28159.6|68
1669616700000|2022-11-28 06:25:00|28169.1|28162.1|28179.1|28172.1|28179.1|28172.1|28166.6|28159.6|42
1669617000000|2022-11-28 06:30:00|28181.6|28174.6|28181.6|28174.6|28181.6|28174.6|28176.6|28169.6|6
1669617300000|2022-11-28 06:35:00|28184.1|28177.1|28186.6|28179.6|28186.6|28179.6|28181.6|28174.6|11
1669617600000|2022-11-28 06:40:00|28184.1|28177.1|28181.6|28174.6|28184.1|28177.1|28181.6|28174.6|9
1669617900000|2022-11-28 06:45:00|28179.1|28172.1|28179.1|28172.1|28179.1|28172.1|28179.1|28172.1|6
1669618200000|2022-11-28 06:50:00|28176.6|28169.6|28181.6|28174.6|28181.6|28174.6|28176.6|28169.6|5
1669618500000|2022-11-28 06:55:00|28184.1|28177.1|28186.6|28179.6|28186.6|28179.6|28181.6|28174.6|29
1669618800000|2022-11-28 07:00:00|28184.1|28177.1|28171.6|28164.6|28184.1|28177.1|28171.6|28164.6|61
1669619100000|2022-11-28 07:05:00|28176.6|28169.6|28164.1|28157.1|28176.6|28169.6|28161.6|28154.6|40
1669619400000|2022-11-28 07:10:00|28161.6|28154.6|28161.6|28154.6|28166.6|28159.6|28159.1|28152.1|34
1669619700000|2022-11-28 07:15:00|28164.1|28157.1|28186.6|28179.6|28186.6|28179.6|28164.1|28157.1|39
1669620000000|2022-11-28 07:20:00|28191.6|28184.6|28179.1|28172.1|28196.6|28189.6|28176.6|28169.6|64
1669620300000|2022-11-28 07:25:00|28181.6|28174.6|28181.6|28174.6|28186.6|28179.6|28176.6|28169.6|93
1669620600000|2022-11-28 07:30:00|28189.1|28182.1|28176.6|28169.6|28191.6|28184.6|28176.6|28169.6|146
1669620900000|2022-11-28 07:35:00|28171.6|28164.6|28176.6|28169.6|28181.6|28174.6|28171.6|28164.6|87
1669621200000|2022-11-28 07:40:00|28174.1|28167.1|28176.6|28169.6|28181.6|28174.6|28171.6|28164.6|96
1669621500000|2022-11-28 07:45:00|28179.1|28172.1|28171.6|28164.6|28179.1|28172.1|28171.6|28164.6|199
1669621800000|2022-11-28 07:50:00|28174.1|28167.1|28174.1|28167.1|28176.6|28169.6|28171.6|28164.6|38
1669622100000|2022-11-28 07:55:00|28176.6|28169.6|28171.6|28164.6|28176.6|28169.6|28171.6|28164.6|20
1669622400000|2022-11-28 08:00:00|28174.1|28167.1|28161.6|28154.6|28181.6|28174.6|28161.6|28154.6|117
1669622700000|2022-11-28 08:05:00|28166.6|28159.6|28191.6|28184.6|28191.6|28184.6|28161.6|28154.6|143
1669623000000|2022-11-28 08:10:00|28189.1|28182.1|28196.6|28189.6|28196.6|28189.6|28181.6|28174.6|72
1669623300000|2022-11-28 08:15:00|28194.1|28187.1|28196.6|28189.6|28204.1|28197.1|28191.6|28184.6|38
1669623600000|2022-11-28 08:20:00|28194.1|28187.1|28201.6|28194.6|28206.6|28199.6|28194.1|28187.1|46
1669623900000|2022-11-28 08:25:00|28206.6|28199.6|28201.6|28194.6|28211.6|28204.6|28201.6|28194.6|57
1669624200000|2022-11-28 08:30:00|28196.6|28189.6|28176.6|28169.6|28206.6|28199.6|28176.6|28169.6|142
1669624500000|2022-11-28 08:35:00|28171.6|28164.6|28146.6|28139.6|28171.6|28164.6|28146.6|28139.6|139
1669624800000|2022-11-28 08:40:00|28144.1|28137.1|28156.6|28149.6|28164.1|28157.1|28141.6|28134.6|51
1669625100000|2022-11-28 08:45:00|28154.1|28147.1|28131.6|28124.6|28156.6|28149.6|28131.6|28124.6|59
1669625400000|2022-11-28 08:50:00|28136.6|28129.6|28146.6|28139.6|28146.6|28139.6|28134.1|28127.1|57
1669625700000|2022-11-28 08:55:00|28141.6|28134.6|28146.6|28139.6|28156.6|28149.6|28141.6|28134.6|35
1669626000000|2022-11-28 09:00:00|28141.6|28134.6|28126.6|28119.6|28151.6|28144.6|28121.6|28114.6|116
1669626300000|2022-11-28 09:05:00|28129.1|28122.1|28131.6|28124.6|28136.6|28129.6|28121.6|28114.6|64
1669626600000|2022-11-28 09:10:00|28134.1|28127.1|28124.1|28117.1|28141.6|28134.6|28121.6|28114.6|89
1669626900000|2022-11-28 09:15:00|28121.6|28114.6|28136.6|28129.6|28141.6|28134.6|28121.6|28114.6|102
1669627200000|2022-11-28 09:20:00|28141.6|28134.6|28136.6|28129.6|28141.6|28134.6|28131.6|28124.6|33
1669627500000|2022-11-28 09:25:00|28134.1|28127.1|28111.6|28104.6|28136.6|28129.6|28111.6|28104.6|71
1669627800000|2022-11-28 09:30:00|28109.1|28102.1|28106.6|28099.6|28111.6|28104.6|28096.6|28089.6|129
1669628100000|2022-11-28 09:35:00|28101.6|28094.6|28111.6|28104.6|28119.1|28112.1|28101.6|28094.6|40
1669628400000|2022-11-28 09:40:00|28109.1|28102.1|28111.6|28104.6|28116.6|28109.6|28106.6|28099.6|121
1669628700000|2022-11-28 09:45:00|28109.1|28102.1|28091.6|28084.6|28111.6|28104.6|28086.6|28079.6|55
1669629000000|2022-11-28 09:50:00|28096.6|28089.6|28086.6|28079.6|28101.6|28094.6|28081.6|28074.6|82
1669629300000|2022-11-28 09:55:00|28089.1|28082.1|28086.6|28079.6|28091.6|28084.6|28076.6|28069.6|195
1669629600000|2022-11-28 10:00:00|28081.6|28074.6|28081.6|28074.6|28086.6|28079.6|28076.6|28069.6|67
1669629900000|2022-11-28 10:05:00|28086.6|28079.6|28086.6|28079.6|28091.6|28084.6|28081.6|28074.6|69
1669630200000|2022-11-28 10:10:00|28091.6|28084.6|28081.6|28074.6|28091.6|28084.6|28076.6|28069.6|216
1669630500000|2022-11-28 10:15:00|28079.1|28072.1|28086.6|28079.6|28091.6|28084.6|28079.1|28072.1|50
1669630800000|2022-11-28 10:20:00|28089.1|28082.1|28106.6|28099.6|28106.6|28099.6|28089.1|28082.1|39
1669631100000|2022-11-28 10:25:00|28111.6|28104.6|28111.6|28104.6|28116.6|28109.6|28106.6|28099.6|32
1669631400000|2022-11-28 10:30:00|28116.6|28109.6|28121.6|28114.6|28126.6|28119.6|28116.6|28109.6|235
1669631700000|2022-11-28 10:35:00|28124.1|28117.1|28121.6|28114.6|28131.6|28124.6|28116.6|28109.6|170
1669632000000|2022-11-28 10:40:00|28124.1|28117.1|28126.6|28119.6|28126.6|28119.6|28121.6|28114.6|69
1669632300000|2022-11-28 10:45:00|28124.1|28117.1|28116.6|28109.6|28126.6|28119.6|28116.6|28109.6|163
1669632600000|2022-11-28 10:50:00|28121.6|28114.6|28116.6|28109.6|28121.6|28114.6|28116.6|28109.6|116
1669632900000|2022-11-28 10:55:00|28111.6|28104.6|28121.6|28114.6|28121.6|28114.6|28111.6|28104.6|69
1669633200000|2022-11-28 11:00:00|28116.6|28109.6|28131.6|28124.6|28131.6|28124.6|28116.6|28109.6|92
1669633500000|2022-11-28 11:05:00|28134.1|28127.1|28141.6|28134.6|28141.6|28134.6|28131.6|28124.6|193
1669633800000|2022-11-28 11:10:00|28139.1|28132.1|28136.6|28129.6|28141.6|28134.6|28136.6|28129.6|55
1669634100000|2022-11-28 11:15:00|28134.1|28127.1|28131.6|28124.6|28136.6|28129.6|28131.6|28124.6|15
1669634400000|2022-11-28 11:20:00|28134.1|28127.1|28126.6|28119.6|28134.1|28127.1|28126.6|28119.6|10
1669634700000|2022-11-28 11:25:00|28129.1|28122.1|28126.6|28119.6|28131.6|28124.6|28124.1|28117.1|29
1669635000000|2022-11-28 11:30:00|28124.1|28117.1|28126.6|28119.6|28131.6|28124.6|28121.6|28114.6|31
1669635300000|2022-11-28 11:35:00|28129.1|28122.1|28126.6|28119.6|28131.6|28124.6|28121.6|28114.6|25
1669635600000|2022-11-28 11:40:00|28131.6|28124.6|28126.6|28119.6|28131.6|28124.6|28121.6|28114.6|51
1669635900000|2022-11-28 11:45:00|28124.1|28117.1|28131.6|28124.6|28131.6|28124.6|28121.6|28114.6|16
1669636200000|2022-11-28 11:50:00|28126.6|28119.6|28131.6|28124.6|28136.6|28129.6|28126.6|28119.6|27
1669636500000|2022-11-28 11:55:00|28134.1|28127.1|28141.6|28134.6|28141.6|28134.6|28131.6|28124.6|40
1669636800000|2022-11-28 12:00:00|28146.6|28139.6|28136.6|28129.6|28146.6|28139.6|28134.1|28127.1|49
1669637100000|2022-11-28 12:05:00|28139.1|28132.1|28146.6|28139.6|28149.1|28142.1|28136.6|28129.6|16
1669637400000|2022-11-28 12:10:00|28149.1|28142.1|28151.6|28144.6|28154.1|28147.1|28146.6|28139.6|7
1669637700000|2022-11-28 12:15:00|28156.6|28149.6|28156.6|28149.6|28156.6|28149.6|28151.6|28144.6|57
1669638000000|2022-11-28 12:20:00|28154.1|28147.1|28156.6|28149.6|28161.6|28154.6|28151.6|28144.6|46
1669638300000|2022-11-28 12:25:00|28151.6|28144.6|28146.6|28139.6|28151.6|28144.6|28144.1|28137.1|32
1669638600000|2022-11-28 12:30:00|28149.1|28142.1|28141.6|28134.6|28149.1|28142.1|28141.6|28134.6|18
1669638900000|2022-11-28 12:35:00|28139.1|28132.1|28149.1|28142.1|28151.6|28144.6|28136.6|28129.6|76
1669639200000|2022-11-28 12:40:00|28146.6|28139.6|28151.6|28144.6|28151.6|28144.6|28146.6|28139.6|12
1669639500000|2022-11-28 12:45:00|28156.6|28149.6|28156.6|28149.6|28159.1|28152.1|28156.6|28149.6|43
1669639800000|2022-11-28 12:50:00|28151.6|28144.6|28156.6|28149.6|28156.6|28149.6|28151.6|28144.6|19
1669640100000|2022-11-28 12:55:00|28159.1|28152.1|28156.6|28149.6|28161.6|28154.6|28156.6|28149.6|34
1669640400000|2022-11-28 13:00:00|28151.6|28144.6|28156.6|28149.6|28156.6|28149.6|28151.6|28144.6|59
1669640700000|2022-11-28 13:05:00|28161.6|28154.6|28156.6|28149.6|28161.6|28154.6|28156.6|28149.6|26
1669641000000|2022-11-28 13:10:00|28159.1|28152.1|28159.1|28152.1|28161.6|28154.6|28156.6|28149.6|50
1669641300000|2022-11-28 13:15:00|28156.6|28149.6|28159.1|28152.1|28161.6|28154.6|28156.6|28149.6|30
1669641600000|2022-11-28 13:20:00|28156.6|28149.6|28166.6|28159.6|28166.6|28159.6|28156.6|28149.6|124
1669641900000|2022-11-28 13:25:00|28161.6|28154.6|28171.6|28164.6|28171.6|28164.6|28161.6|28154.6|100
1669642200000|2022-11-28 13:30:00|28169.1|28162.1|28171.6|28164.6|28176.6|28169.6|28166.6|28159.6|47
1669642500000|2022-11-28 13:35:00|28176.6|28169.6|28181.6|28174.6|28181.6|28174.6|28171.6|28164.6|72
1669642800000|2022-11-28 13:40:00|28186.6|28179.6|28181.6|28174.6|28186.6|28179.6|28181.6|28174.6|51
1669643100000|2022-11-28 13:45:00|28179.1|28172.1|28179.1|28172.1|28181.6|28174.6|28176.6|28169.6|33
1669643400000|2022-11-28 13:50:00|28176.6|28169.6|28181.6|28174.6|28181.6|28174.6|28176.6|28169.6|21
1669643700000|2022-11-28 13:55:00|28184.1|28177.1|28181.6|28174.6|28186.6|28179.6|28181.6|28174.6|48
1669644000000|2022-11-28 14:00:00|28184.1|28177.1|28166.6|28159.6|28186.6|28179.6|28164.1|28157.1|77
1669644300000|2022-11-28 14:05:00|28161.6|28154.6|28164.1|28157.1|28166.6|28159.6|28156.6|28149.6|41
1669644600000|2022-11-28 14:10:00|28166.6|28159.6|28171.6|28164.6|28171.6|28164.6|28164.1|28157.1|53
1669644900000|2022-11-28 14:15:00|28169.1|28162.1|28161.6|28154.6|28171.6|28164.6|28161.6|28154.6|56
1669645200000|2022-11-28 14:20:00|28159.1|28152.1|28161.6|28154.6|28166.6|28159.6|28156.6|28149.6|50
1669645500000|2022-11-28 14:25:00|28164.1|28157.1|28171.6|28164.6|28171.6|28164.6|28161.6|28154.6|53
1669645800000|2022-11-28 14:30:00|28174.1|28167.1|28221.6|28214.6|28226.6|28219.6|28171.6|28164.6|422
1669646100000|2022-11-28 14:35:00|28226.6|28219.6|28241.6|28234.6|28246.6|28239.6|28226.6|28219.6|453
1669646400000|2022-11-28 14:40:00|28246.6|28239.6|28251.6|28244.6|28256.6|28249.6|28231.6|28224.6|291
1669646700000|2022-11-28 14:45:00|28249.1|28242.1|28251.6|28244.6|28261.6|28254.6|28246.6|28239.6|202
1669647000000|2022-11-28 14:50:00|28256.6|28249.6|28256.6|28249.6|28261.6|28254.6|28246.6|28239.6|167
1669647300000|2022-11-28 14:55:00|28254.1|28247.1|28246.6|28239.6|28256.6|28249.6|28236.6|28229.6|98
1669647600000|2022-11-28 15:00:00|28244.1|28237.1|28261.6|28254.6|28261.6|28254.6|28236.6|28229.6|169
1669647900000|2022-11-28 15:05:00|28256.6|28249.6|28266.6|28259.6|28271.6|28264.6|28251.6|28244.6|127
1669648200000|2022-11-28 15:10:00|28269.1|28262.1|28294.1|28287.1|28296.6|28289.6|28266.6|28259.6|260
1669648500000|2022-11-28 15:15:00|28296.6|28289.6|28301.6|28294.6|28301.6|28294.6|28286.6|28279.6|151
1669648800000|2022-11-28 15:20:00|28296.6|28289.6|28266.6|28259.6|28306.6|28299.6|28256.6|28249.6|335
1669649100000|2022-11-28 15:25:00|28264.1|28257.1|28276.6|28269.6|28276.6|28269.6|28251.6|28244.6|207
1669649400000|2022-11-28 15:30:00|28279.1|28272.1|28279.1|28272.1|28286.6|28279.6|28271.6|28264.6|180
1669649700000|2022-11-28 15:35:00|28281.6|28274.6|28291.6|28284.6|28296.6|28289.6|28276.6|28269.6|116
1669650000000|2022-11-28 15:40:00|28289.1|28282.1|28291.6|28284.6|28301.6|28294.6|28289.1|28282.1|121
1669650300000|2022-11-28 15:45:00|28289.1|28282.1|28281.6|28274.6|28296.6|28289.6|28276.6|28269.6|222
1669650600000|2022-11-28 15:50:00|28279.1|28272.1|28266.6|28259.6|28281.6|28274.6|28256.6|28249.6|108
1669650900000|2022-11-28 15:55:00|28271.6|28264.6|28256.6|28249.6|28276.6|28269.6|28256.6|28249.6|114
1669651200000|2022-11-28 16:00:00|28259.1|28252.1|28256.6|28249.6|28266.6|28259.6|28256.6|28249.6|85
1669651500000|2022-11-28 16:05:00|28254.1|28247.1|28251.6|28244.6|28256.6|28249.6|28236.6|28229.6|178
1669651800000|2022-11-28 16:10:00|28249.1|28242.1|28251.6|28244.6|28256.6|28249.6|28236.6|28229.6|93
1669652100000|2022-11-28 16:15:00|28249.1|28242.1|28251.6|28244.6|28261.6|28254.6|28249.1|28242.1|64
1669652400000|2022-11-28 16:20:00|28254.1|28247.1|28256.6|28249.6|28261.6|28254.6|28246.6|28239.6|85
1669652700000|2022-11-28 16:25:00|28254.1|28247.1|28246.6|28239.6|28259.1|28252.1|28241.6|28234.6|193
1669653000000|2022-11-28 16:30:00|28251.6|28244.6|28241.6|28234.6|28251.6|28244.6|28236.6|28229.6|152
1669653300000|2022-11-28 16:35:00|28236.6|28229.6|28246.6|28239.6|28246.6|28239.6|28236.6|28229.6|119
1669653600000|2022-11-28 16:40:00|28241.6|28234.6|28241.6|28234.6|28251.6|28244.6|28236.6|28229.6|97
1669653900000|2022-11-28 16:45:00|28236.6|28229.6|28241.6|28234.6|28246.6|28239.6|28231.6|28224.6|94
1669654200000|2022-11-28 16:50:00|28246.6|28239.6|28251.6|28244.6|28251.6|28244.6|28241.6|28234.6|110
1669654500000|2022-11-28 16:55:00|28246.6|28239.6|28241.6|28234.6|28256.6|28249.6|28241.6|28234.6|72
1669654800000|2022-11-28 17:00:00|28239.1|28232.1|28231.6|28224.6|28256.6|28249.6|28196.6|28189.6|227
1669655100000|2022-11-28 17:05:00|28229.1|28222.1|28221.6|28214.6|28266.6|28259.6|28221.6|28214.6|193
1669655400000|2022-11-28 17:10:00|28224.1|28217.1|28231.6|28224.6|28236.6|28229.6|28216.6|28209.6|134
1669655700000|2022-11-28 17:15:00|28236.6|28229.6|28251.6|28244.6|28256.6|28249.6|28234.1|28227.1|78
1669656000000|2022-11-28 17:20:00|28249.1|28242.1|28246.6|28239.6|28256.6|28249.6|28246.6|28239.6|48
1669656300000|2022-11-28 17:25:00|28251.6|28244.6|28246.6|28239.6|28256.6|28249.6|28246.6|28239.6|21
1669656600000|2022-11-28 17:30:00|28249.1|28242.1|28256.6|28249.6|28261.6|28254.6|28246.6|28239.6|34
1669656900000|2022-11-28 17:35:00|28254.1|28247.1|28251.6|28244.6|28261.6|28254.6|28246.6|28239.6|56
1669657200000|2022-11-28 17:40:00|28256.6|28249.6|28241.6|28234.6|28256.6|28249.6|28241.6|28234.6|36
1669657500000|2022-11-28 17:45:00|28244.1|28237.1|28229.1|28222.1|28246.6|28239.6|28226.6|28219.6|48
1669657800000|2022-11-28 17:50:00|28231.6|28224.6|28201.6|28194.6|28231.6|28224.6|28201.6|28194.6|130
1669658100000|2022-11-28 17:55:00|28204.1|28197.1|28201.6|28194.6|28216.6|28209.6|28201.6|28194.6|55
1669658400000|2022-11-28 18:00:00|28204.1|28197.1|28206.6|28199.6|28211.6|28204.6|28201.6|28194.6|58
1669658700000|2022-11-28 18:05:00|28201.6|28194.6|28201.6|28194.6|28216.6|28209.6|28201.6|28194.6|50
1669659000000|2022-11-28 18:10:00|28206.6|28199.6|28211.6|28204.6|28211.6|28204.6|28194.1|28187.1|144
1669659300000|2022-11-28 18:15:00|28209.1|28202.1|28216.6|28209.6|28216.6|28209.6|28206.6|28199.6|38
1669659600000|2022-11-28 18:20:00|28219.1|28212.1|28221.6|28214.6|28221.6|28214.6|28214.1|28207.1|73
1669659900000|2022-11-28 18:25:00|28219.1|28212.1|28216.6|28209.6|28221.6|28214.6|28211.6|28204.6|55
1669660200000|2022-11-28 18:30:00|28214.1|28207.1|28201.6|28194.6|28216.6|28209.6|28199.1|28192.1|61
1669660500000|2022-11-28 18:35:00|28196.6|28189.6|28211.6|28204.6|28211.6|28204.6|28196.6|28189.6|32
1669660800000|2022-11-28 18:40:00|28209.1|28202.1|28196.6|28189.6|28211.6|28204.6|28194.1|28187.1|29
1669661100000|2022-11-28 18:45:00|28191.6|28184.6|28191.6|28184.6|28199.1|28192.1|28191.6|28184.6|61
1669661400000|2022-11-28 18:50:00|28194.1|28187.1|28186.6|28179.6|28196.6|28189.6|28181.6|28174.6|52
1669661700000|2022-11-28 18:55:00|28181.6|28174.6|28171.6|28164.6|28186.6|28179.6|28161.6|28154.6|116
1669662000000|2022-11-28 19:00:00|28169.1|28162.1|28161.6|28154.6|28176.6|28169.6|28159.1|28152.1|82
1669662300000|2022-11-28 19:05:00|28164.1|28157.1|28151.6|28144.6|28166.6|28159.6|28151.6|28144.6|91
1669662600000|2022-11-28 19:10:00|28146.6|28139.6|28136.6|28129.6|28146.6|28139.6|28136.6|28129.6|176
1669662900000|2022-11-28 19:15:00|28141.6|28134.6|28136.6|28129.6|28146.6|28139.6|28136.6|28129.6|87
1669663200000|2022-11-28 19:20:00|28131.6|28124.6|28129.1|28122.1|28131.6|28124.6|28126.6|28119.6|101
1669663500000|2022-11-28 19:25:00|28126.6|28119.6|28116.6|28109.6|28131.6|28124.6|28116.6|28109.6|74
1669663800000|2022-11-28 19:30:00|28111.6|28104.6|28121.6|28114.6|28121.6|28114.6|28106.6|28099.6|95
1669664100000|2022-11-28 19:35:00|28124.1|28117.1|28129.1|28122.1|28131.6|28124.6|28121.6|28114.6|78
1669664400000|2022-11-28 19:40:00|28131.6|28124.6|28129.1|28122.1|28131.6|28124.6|28124.1|28117.1|90
1669664700000|2022-11-28 19:45:00|28126.6|28119.6|28126.6|28119.6|28131.6|28124.6|28121.6|28114.6|56
1669665000000|2022-11-28 19:50:00|28131.6|28124.6|28131.6|28124.6|28131.6|28124.6|28126.6|28119.6|30
1669665300000|2022-11-28 19:55:00|28129.1|28122.1|28121.6|28114.6|28131.6|28124.6|28116.6|28109.6|128
1669665600000|2022-11-28 20:00:00|28116.6|28109.6|28116.6|28109.6|28124.1|28117.1|28116.6|28109.6|55
1669665900000|2022-11-28 20:05:00|28114.1|28107.1|28111.6|28104.6|28119.1|28112.1|28111.6|28104.6|189
1669666200000|2022-11-28 20:10:00|28109.1|28102.1|28101.6|28094.6|28109.1|28102.1|28096.6|28089.6|57
1669666500000|2022-11-28 20:15:00|28099.1|28092.1|28096.6|28089.6|28101.6|28094.6|28094.1|28087.1|76
1669666800000|2022-11-28 20:20:00|28101.6|28094.6|28096.6|28089.6|28106.6|28099.6|28096.6|28089.6|48
1669667100000|2022-11-28 20:25:00|28091.6|28084.6|28091.6|28084.6|28096.6|28089.6|28086.6|28079.6|108
1669667400000|2022-11-28 20:30:00|28089.1|28082.1|28086.6|28079.6|28091.6|28084.6|28081.6|28074.6|140
1669667700000|2022-11-28 20:35:00|28089.1|28082.1|28091.6|28084.6|28096.6|28089.6|28086.6|28079.6|114
1669668000000|2022-11-28 20:40:00|28089.1|28082.1|28091.6|28084.6|28096.6|28089.6|28086.6|28079.6|195
1669668300000|2022-11-28 20:45:00|28096.6|28089.6|28076.6|28069.6|28096.6|28089.6|28076.6|28069.6|105
1669668600000|2022-11-28 20:50:00|28081.6|28074.6|28086.6|28079.6|28091.6|28084.6|28081.6|28074.6|230
1669668900000|2022-11-28 20:55:00|28089.1|28082.1|28086.6|28079.6|28096.6|28089.6|28081.6|28074.6|607
1669669200000|2022-11-28 21:00:00|28084.1|28077.1|28091.6|28084.6|28096.6|28089.6|28084.1|28077.1|99
1669669500000|2022-11-28 21:05:00|28089.1|28082.1|28099.1|28092.1|28099.1|28092.1|28089.1|28082.1|33
1669669800000|2022-11-28 21:10:00|28101.6|28094.6|28101.6|28094.6|28101.6|28094.6|28099.1|28092.1|4
1669670100000|2022-11-28 21:15:00|||||||||21
1669670400000|2022-11-28 21:20:00|28104.1|28097.1|28106.6|28099.6|28106.6|28099.6|28101.6|28094.6|44
1669670700000|2022-11-28 21:25:00|28109.1|28102.1|28106.6|28099.6|28109.1|28102.1|28106.6|28099.6|37
1669671000000|2022-11-28 21:30:00|||||||||9
1669671300000|2022-11-28 21:35:00|||||||||1
1669671600000|2022-11-28 21:40:00|||||||||1
1669671900000|2022-11-28 21:45:00|28109.1|28102.1|28109.1|28102.1|28109.1|28102.1|28109.1|28102.1|10
1669672200000|2022-11-28 21:50:00|28111.6|28104.6|28109.1|28102.1|28111.6|28104.6|28109.1|28102.1|4
1669672500000|2022-11-28 21:55:00|28111.6|28104.6|28125|28095|28125|28104.6|28111.6|28091.2|25
1669672800000|2022-11-28 22:00:00|28125.1|28095.1|28122.4|28092.4|28125.1|28095.1|28120.9|28090.9|0
1669673100000|2022-11-28 22:05:00|28122.8|28092.8|28122.9|28092.9|28123.3|28093.3|28120.8|28090.8|0
1669673400000|2022-11-28 22:10:00|28121.7|28091.7|28120.8|28090.8|28121.7|28091.7|28120.8|28090.8|0
1669673700000|2022-11-28 22:15:00|28120.2|28090.2|28123.2|28093.2|28123.2|28093.2|28119.5|28089.5|0
1669674000000|2022-11-28 22:20:00|28123.9|28093.9|28120.5|28090.5|28124.6|28094.6|28120.5|28090.5|0
1669674300000|2022-11-28 22:25:00|28120.1|28090.1|28119.6|28089.6|28123.9|28093.9|28118.1|28088.1|0
1669674600000|2022-11-28 22:30:00|28122.5|28092.5|28121.4|28091.4|28122.5|28092.5|28118.9|28088.9|0
1669674900000|2022-11-28 22:35:00|28122|28092|28123.4|28093.4|28123.8|28093.8|28120.1|28090.1|0
1669675200000|2022-11-28 22:40:00|28123|28093|28121.7|28091.7|28123|28093|28121.7|28091.7|0
1669675500000|2022-11-28 22:45:00|28122.3|28092.3|28118.7|28088.7|28122.6|28092.6|28118.7|28088.7|0
1669675800000|2022-11-28 22:50:00|28120.1|28090.1|28124.6|28094.6|28124.6|28094.6|28117.7|28087.7|0
1669676100000|2022-11-28 22:55:00|28124.8|28094.8|28128.1|28098.1|28128.1|28098.1|28123.9|28093.9|0
1669676400000|2022-11-28 23:00:00|28132.7|28102.7|28093.1|28078.1|28135.2|28105.2|28090.6|28075.6|48
1669676700000|2022-11-28 23:05:00|28095.6|28080.6|28090.6|28075.6|28100.6|28085.6|28090.6|28075.6|41
1669677000000|2022-11-28 23:10:00|28088.1|28073.1|28075.6|28060.6|28088.1|28073.1|28075.6|28060.6|50
1669677300000|2022-11-28 23:15:00|28078.1|28063.1|28083.1|28068.1|28085.6|28070.6|28078.1|28063.1|40
1669677600000|2022-11-28 23:20:00|28085.6|28070.6|28083.1|28068.1|28088.1|28073.1|28083.1|28068.1|4
1669677900000|2022-11-28 23:25:00|28085.6|28070.6|28080.6|28065.6|28085.6|28070.6|28078.1|28063.1|15
1669678200000|2022-11-28 23:30:00|28075.6|28060.6|28056.6|28049.6|28078.1|28064.6|28056.6|28049.6|15305
1669678500000|2022-11-28 23:35:00|28054.1|28047.1|28066.6|28059.6|28066.6|28059.6|28051.6|28044.6|95
1669678800000|2022-11-28 23:40:00|28061.6|28054.6|28056.6|28049.6|28066.6|28059.6|28046.6|28039.6|248
1669679100000|2022-11-28 23:45:00|28061.6|28054.6|28031.6|28024.6|28066.6|28059.6|28021.6|28014.6|436
1669679400000|2022-11-28 23:50:00|28036.6|28029.6|28034.1|28027.1|28041.6|28034.6|28021.6|28014.6|370
1669679700000|2022-11-28 23:55:00|28031.6|28024.6|28006.6|27999.6|28036.6|28029.6|28006.6|27999.6|320
1669680000000|2022-11-29 00:00:00|28009.1|28002.1|27941.6|27934.6|28011.6|28004.6|27926.6|27919.6|2096
1669680300000|2022-11-29 00:05:00|27944.1|27937.1|27946.6|27939.6|27981.6|27974.6|27939.1|27932.1|1038
1669680600000|2022-11-29 00:10:00|27951.6|27944.6|27936.6|27929.6|27961.6|27954.6|27936.6|27929.6|778
1669680900000|2022-11-29 00:15:00|27941.6|27934.6|27916.6|27909.6|27941.6|27934.6|27906.6|27899.6|909
1669681200000|2022-11-29 00:20:00|27911.6|27904.6|27931.6|27924.6|27931.6|27924.6|27906.6|27899.6|467
1669681500000|2022-11-29 00:25:00|27934.1|27927.1|27956.6|27949.6|27971.6|27964.6|27931.6|27924.6|744
1669681800000|2022-11-29 00:30:00|27951.6|27944.6|27941.6|27934.6|27954.1|27947.1|27931.6|27924.6|392
1669682100000|2022-11-29 00:35:00|27944.1|27937.1|27946.6|27939.6|27959.1|27952.1|27929.1|27922.1|395
1669682400000|2022-11-29 00:40:00|27949.1|27942.1|27961.6|27954.6|27966.6|27959.6|27946.6|27939.6|288
1669682700000|2022-11-29 00:45:00|27959.1|27952.1|27966.6|27959.6|27971.6|27964.6|27956.6|27949.6|399
1669683000000|2022-11-29 00:50:00|27971.6|27964.6|27996.6|27989.6|28011.6|28004.6|27971.6|27964.6|668
1669683300000|2022-11-29 00:55:00|27994.1|27987.1|27966.6|27959.6|27994.1|27987.1|27961.6|27954.6|280
1669683600000|2022-11-29 01:00:00|27971.6|27964.6|28006.6|27999.6|28006.6|27999.6|27971.6|27964.6|508
1669683900000|2022-11-29 01:05:00|28009.1|28002.1|28049.1|28042.1|28056.6|28049.6|28006.6|27999.6|1215
1669684200000|2022-11-29 01:10:00|28051.6|28044.6|28041.6|28034.6|28056.6|28049.6|28036.6|28029.6|917
1669684500000|2022-11-29 01:15:00|28046.6|28039.6|28036.6|28029.6|28046.6|28039.6|28011.6|28004.6|495
1669684800000|2022-11-29 01:20:00|28039.1|28032.1|28031.6|28024.6|28041.6|28034.6|28026.6|28019.6|283
1669685100000|2022-11-29 01:25:00|28036.6|28029.6|28036.6|28029.6|28051.6|28044.6|28036.6|28029.6|185
1669685400000|2022-11-29 01:30:00|28039.1|28032.1|28016.6|28009.6|28061.6|28054.6|28016.6|28009.6|324
1669685700000|2022-11-29 01:35:00|28021.6|28014.6|28046.6|28039.6|28051.6|28044.6|28011.6|28004.6|320
1669686000000|2022-11-29 01:40:00|28044.1|28037.1|28046.6|28039.6|28056.6|28049.6|28041.6|28034.6|144
1669686300000|2022-11-29 01:45:00|28049.1|28042.1|28036.6|28029.6|28056.6|28049.6|28029.1|28022.1|161
1669686600000|2022-11-29 01:50:00|28039.1|28032.1|28031.6|28024.6|28046.6|28039.6|28031.6|28024.6|98
1669686900000|2022-11-29 01:55:00|28034.1|28027.1|28041.6|28034.6|28041.6|28034.6|28031.6|28024.6|205
1669687200000|2022-11-29 02:00:00|28039.1|28032.1|28026.6|28019.6|28041.6|28034.6|28021.6|28014.6|223
1669687500000|2022-11-29 02:05:00|28029.1|28022.1|28016.6|28009.6|28029.1|28022.1|28016.6|28009.6|144
1669687800000|2022-11-29 02:10:00|28011.6|28004.6|28021.6|28014.6|28031.6|28024.6|28011.6|28004.6|294
1669688100000|2022-11-29 02:15:00|28019.1|28012.1|28026.6|28019.6|28031.6|28024.6|28019.1|28012.1|150
1669688400000|2022-11-29 02:20:00|28024.1|28017.1|28016.6|28009.6|28031.6|28024.6|28011.6|28004.6|161
1669688700000|2022-11-29 02:25:00|28014.1|28007.1|28001.6|27994.6|28016.6|28009.6|28001.6|27994.6|313
1669689000000|2022-11-29 02:30:00|28006.6|27999.6|28021.6|28014.6|28021.6|28014.6|28006.6|27999.6|109
1669689300000|2022-11-29 02:35:00|28024.1|28017.1|28016.6|28009.6|28026.6|28019.6|28011.6|28004.6|169
1669689600000|2022-11-29 02:40:00|28019.1|28012.1|28016.6|28009.6|28021.6|28014.6|28016.6|28009.6|124
1669689900000|2022-11-29 02:45:00|28021.6|28014.6|28011.6|28004.6|28021.6|28014.6|28006.6|27999.6|41
1669690200000|2022-11-29 02:50:00|28006.6|27999.6|27996.6|27989.6|28006.6|27999.6|27996.6|27989.6|109
1669690500000|2022-11-29 02:55:00|27999.1|27992.1|28006.6|27999.6|28006.6|27999.6|27996.6|27989.6|159
1669690800000|2022-11-29 03:00:00|28011.6|28004.6|28011.6|28004.6|28019.1|28012.1|28001.6|27994.6|239
1669691100000|2022-11-29 03:05:00|28009.1|28002.1|28011.6|28004.6|28016.6|28009.6|28006.6|27999.6|112
1669691400000|2022-11-29 03:10:00|28016.6|28009.6|28016.6|28009.6|28016.6|28009.6|28011.6|28004.6|93
1669691700000|2022-11-29 03:15:00|28019.1|28012.1|28031.6|28024.6|28031.6|28024.6|28016.6|28009.6|136
1669692000000|2022-11-29 03:20:00|28034.1|28027.1|28021.6|28014.6|28036.6|28029.6|28016.6|28009.6|194
1669692300000|2022-11-29 03:25:00|28024.1|28017.1|28031.6|28024.6|28036.6|28029.6|28024.1|28017.1|151
1669692600000|2022-11-29 03:30:00|28026.6|28019.6|28026.6|28019.6|28026.6|28019.6|28006.6|27999.6|365
1669692900000|2022-11-29 03:35:00|28021.6|28014.6|28001.6|27994.6|28021.6|28014.6|28001.6|27994.6|175
1669693200000|2022-11-29 03:40:00|27994.1|27987.1|27996.6|27989.6|28001.6|27994.6|27991.6|27984.6|321
1669693500000|2022-11-29 03:45:00|28001.6|27994.6|28011.6|28004.6|28011.6|28004.6|28001.6|27994.6|108
1669693800000|2022-11-29 03:50:00|28006.6|27999.6|28011.6|28004.6|28016.6|28009.6|28006.6|27999.6|93
1669694100000|2022-11-29 03:55:00|28016.6|28009.6|28011.6|28004.6|28016.6|28009.6|28006.6|27999.6|222
1669694400000|2022-11-29 04:00:00|28016.6|28009.6|28021.6|28014.6|28021.6|28014.6|28016.6|28009.6|195
1669694700000|2022-11-29 04:05:00|28016.6|28009.6|28016.6|28009.6|28016.6|28009.6|28016.6|28009.6|59
1669695000000|2022-11-29 04:10:00|28021.6|28014.6|28016.6|28009.6|28021.6|28014.6|28016.6|28009.6|183
1669695300000|2022-11-29 04:15:00|28021.6|28014.6|28026.6|28019.6|28026.6|28019.6|28021.6|28014.6|103
1669695600000|2022-11-29 04:20:00|28021.6|28014.6|28036.6|28029.6|28041.6|28034.6|28021.6|28014.6|102
1669695900000|2022-11-29 04:25:00|||||||||58
1669696200000|2022-11-29 04:30:00|28041.6|28034.6|28046.6|28039.6|28051.6|28044.6|28036.6|28029.6|420
1669696500000|2022-11-29 04:35:00|28051.6|28044.6|28056.6|28049.6|28056.6|28049.6|28046.6|28039.6|247
1669696800000|2022-11-29 04:40:00|28051.6|28044.6|28046.6|28039.6|28051.6|28044.6|28041.6|28034.6|187
1669697100000|2022-11-29 04:45:00|28041.6|28034.6|28031.6|28024.6|28041.6|28034.6|28031.6|28024.6|293
1669697400000|2022-11-29 04:50:00|28034.1|28027.1|28031.6|28024.6|28034.1|28027.1|28026.6|28019.6|196
1669697700000|2022-11-29 04:55:00|28029.1|28022.1|28021.6|28014.6|28036.6|28029.6|28021.6|28014.6|231
1669698000000|2022-11-29 05:00:00|28024.1|28017.1|28041.6|28034.6|28044.1|28037.1|28021.6|28014.6|230
1669698300000|2022-11-29 05:05:00|28039.1|28032.1|28041.6|28034.6|28041.6|28034.6|28036.6|28029.6|232
1669698600000|2022-11-29 05:10:00|28044.1|28037.1|28041.6|28034.6|28046.6|28039.6|28041.6|28034.6|304
1669698900000|2022-11-29 05:15:00|28046.6|28039.6|28046.6|28039.6|28051.6|28044.6|28044.1|28037.1|201
1669699200000|2022-11-29 05:20:00|28041.6|28034.6|28041.6|28034.6|28046.6|28039.6|28036.6|28029.6|436
1669699500000|2022-11-29 05:25:00|28039.1|28032.1|28046.6|28039.6|28046.6|28039.6|28036.6|28029.6|372
1669699800000|2022-11-29 05:30:00|28051.6|28044.6|28031.6|28024.6|28051.6|28044.6|28029.1|28022.1|360
1669700100000|2022-11-29 05:35:00|28029.1|28022.1|28026.6|28019.6|28029.1|28022.1|28026.6|28019.6|347
1669700400000|2022-11-29 05:40:00|28024.1|28017.1|28036.6|28029.6|28036.6|28029.6|28021.6|28014.6|497
1669700700000|2022-11-29 05:45:00|28039.1|28032.1|28039.1|28032.1|28041.6|28034.6|28036.6|28029.6|396
1669701000000|2022-11-29 05:50:00|28041.6|28034.6|28041.6|28034.6|28041.6|28034.6|28036.6|28029.6|282
1669701300000|2022-11-29 05:55:00|28039.1|28032.1|28041.6|28034.6|28046.6|28039.6|28036.6|28029.6|616
1669701600000|2022-11-29 06:00:00|28046.6|28039.6|28056.6|28049.6|28056.6|28049.6|28031.6|28024.6|1866
1669701900000|2022-11-29 06:05:00|28054.1|28047.1|28041.6|28034.6|28054.1|28047.1|28041.6|28034.6|284
1669702200000|2022-11-29 06:10:00|28044.1|28037.1|28059.1|28052.1|28061.6|28054.6|28031.6|28024.6|659
1669702500000|2022-11-29 06:15:00|28056.6|28049.6|28056.6|28049.6|28066.6|28059.6|28051.6|28044.6|304
1669702800000|2022-11-29 06:20:00|28061.6|28054.6|28056.6|28049.6|28061.6|28054.6|28056.6|28049.6|188
1669703100000|2022-11-29 06:25:00|||||||||28
1669703400000|2022-11-29 06:30:00|28059.1|28052.1|28074.1|28067.1|28079.1|28072.1|28056.6|28049.6|101
1669703700000|2022-11-29 06:35:00|28071.6|28064.6|28066.6|28059.6|28071.6|28064.6|28061.6|28054.6|100
1669704000000|2022-11-29 06:40:00|28069.1|28062.1|28069.1|28062.1|28071.6|28064.6|28069.1|28062.1|8
1669704300000|2022-11-29 06:45:00|28066.6|28059.6|28061.6|28054.6|28066.6|28059.6|28061.6|28054.6|4
1669704600000|2022-11-29 06:50:00|28059.1|28052.1|28064.1|28057.1|28064.1|28057.1|28056.6|28049.6|22
1669704900000|2022-11-29 06:55:00|28066.6|28059.6|28076.6|28069.6|28081.6|28074.6|28064.1|28057.1|74
1669705200000|2022-11-29 07:00:00|28079.1|28072.1|28119.1|28112.1|28124.1|28117.1|28079.1|28072.1|161
1669705500000|2022-11-29 07:05:00|28116.6|28109.6|28101.6|28094.6|28119.1|28112.1|28101.6|28094.6|22
1669705800000|2022-11-29 07:10:00|28104.1|28097.1|28114.1|28107.1|28114.1|28107.1|28101.6|28094.6|32
1669706100000|2022-11-29 07:15:00|28116.6|28109.6|28096.6|28089.6|28119.1|28112.1|28096.6|28089.6|21
1669706400000|2022-11-29 07:20:00|28094.1|28087.1|28081.6|28074.6|28094.1|28087.1|28081.6|28074.6|34
1669706700000|2022-11-29 07:25:00|28079.1|28072.1|28086.6|28079.6|28094.1|28087.1|28079.1|28072.1|26
1669707000000|2022-11-29 07:30:00|28084.1|28077.1|28076.6|28069.6|28091.6|28084.6|28076.6|28069.6|134
1669707300000|2022-11-29 07:35:00|28081.6|28074.6|28076.6|28069.6|28081.6|28074.6|28076.6|28069.6|16
1669707600000|2022-11-29 07:40:00|28074.1|28067.1|28081.6|28074.6|28086.6|28079.6|28074.1|28067.1|65
1669707900000|2022-11-29 07:45:00|28086.6|28079.6|28086.6|28079.6|28091.6|28084.6|28081.6|28074.6|47
1669708200000|2022-11-29 07:50:00|28089.1|28082.1|28086.6|28079.6|28091.6|28084.6|28081.6|28074.6|18
1669708500000|2022-11-29 07:55:00|28091.6|28084.6|28086.6|28079.6|28091.6|28084.6|28086.6|28079.6|47
1669708800000|2022-11-29 08:00:00|28089.1|28082.1|28086.6|28079.6|28096.6|28089.6|28076.6|28069.6|183
1669709100000|2022-11-29 08:05:00|28084.1|28077.1|28081.6|28074.6|28086.6|28079.6|28066.6|28059.6|286
1669709400000|2022-11-29 08:10:00|28079.1|28072.1|28066.6|28059.6|28081.6|28074.6|28066.6|28059.6|64
1669709700000|2022-11-29 08:15:00|28069.1|28062.1|28086.6|28079.6|28086.6|28079.6|28066.6|28059.6|98
1669710000000|2022-11-29 08:20:00|28084.1|28077.1|28091.6|28084.6|28096.6|28089.6|28084.1|28077.1|55
1669710300000|2022-11-29 08:25:00|28089.1|28082.1|28091.6|28084.6|28091.6|28084.6|28076.6|28069.6|75
1669710600000|2022-11-29 08:30:00|28094.1|28087.1|28101.6|28094.6|28106.6|28099.6|28086.6|28079.6|66
1669710900000|2022-11-29 08:35:00|28104.1|28097.1|28101.6|28094.6|28106.6|28099.6|28096.6|28089.6|69
1669711200000|2022-11-29 08:40:00|28104.1|28097.1|28096.6|28089.6|28106.6|28099.6|28096.6|28089.6|93
1669711500000|2022-11-29 08:45:00|28099.1|28092.1|28106.6|28099.6|28106.6|28099.6|28096.6|28089.6|37
1669711800000|2022-11-29 08:50:00|28101.6|28094.6|28076.6|28069.6|28106.6|28099.6|28076.6|28069.6|86
1669712100000|2022-11-29 08:55:00|28074.1|28067.1|28086.6|28079.6|28086.6|28079.6|28071.6|28064.6|109
1669712400000|2022-11-29 09:00:00|28081.6|28074.6|28071.6|28064.6|28089.1|28082.1|28071.6|28064.6|68
1669712700000|2022-11-29 09:05:00|28076.6|28069.6|28054.1|28047.1|28076.6|28069.6|28051.6|28044.6|84
1669713000000|2022-11-29 09:10:00|28056.6|28049.6|28051.6|28044.6|28056.6|28049.6|28046.6|28039.6|53
1669713300000|2022-11-29 09:15:00|28056.6|28049.6|28051.6|28044.6|28061.6|28054.6|28051.6|28044.6|35
1669713600000|2022-11-29 09:20:00|28054.1|28047.1|28051.6|28044.6|28061.6|28054.6|28051.6|28044.6|25
1669713900000|2022-11-29 09:25:00|28054.1|28047.1|28046.6|28039.6|28056.6|28049.6|28046.6|28039.6|13
1669714200000|2022-11-29 09:30:00|28049.1|28042.1|28026.6|28019.6|28051.6|28044.6|28026.6|28019.6|99
1669714500000|2022-11-29 09:35:00|28031.6|28024.6|28016.6|28009.6|28031.6|28024.6|28014.1|28007.1|67
1669714800000|2022-11-29 09:40:00|28014.1|28007.1|28006.6|27999.6|28021.6|28014.6|28006.6|27999.6|132
1669715100000|2022-11-29 09:45:00|28009.1|28002.1|28006.6|27999.6|28016.6|28009.6|28006.6|27999.6|82
1669715400000|2022-11-29 09:50:00|28004.1|27997.1|28011.6|28004.6|28011.6|28004.6|28001.6|27994.6|76
1669715700000|2022-11-29 09:55:00|28014.1|28007.1|28016.6|28009.6|28019.1|28012.1|28011.6|28004.6|72
1669716000000|2022-11-29 10:00:00|28019.1|28012.1|28026.6|28019.6|28026.6|28019.6|28016.6|28009.6|180
1669716300000|2022-11-29 10:05:00|28021.6|28014.6|28026.6|28019.6|28026.6|28019.6|28019.1|28012.1|76
1669716600000|2022-11-29 10:10:00|28031.6|28024.6|28036.6|28029.6|28036.6|28029.6|28026.6|28019.6|75
1669716900000|2022-11-29 10:15:00|28034.1|28027.1|28041.6|28034.6|28044.1|28037.1|28034.1|28027.1|64
1669717200000|2022-11-29 10:20:00|28046.6|28039.6|28046.6|28039.6|28051.6|28044.6|28041.6|28034.6|222
1669717500000|2022-11-29 10:25:00|28044.1|28037.1|28046.6|28039.6|28046.6|28039.6|28041.6|28034.6|53
1669717800000|2022-11-29 10:30:00|28051.6|28044.6|28041.6|28034.6|28054.1|28047.1|28041.6|28034.6|30
1669718100000|2022-11-29 10:35:00|28044.1|28037.1|28036.6|28029.6|28044.1|28037.1|28036.6|28029.6|26
1669718400000|2022-11-29 10:40:00|28041.6|28034.6|28036.6|28029.6|28041.6|28034.6|28031.6|28024.6|39
1669718700000|2022-11-29 10:45:00|28034.1|28027.1|28044.1|28037.1|28046.6|28039.6|28031.6|28024.6|128
1669719000000|2022-11-29 10:50:00|28046.6|28039.6|28036.6|28029.6|28046.6|28039.6|28029.1|28022.1|163
1669719300000|2022-11-29 10:55:00|28041.6|28034.6|28041.6|28034.6|28046.6|28039.6|28041.6|28034.6|111
1669719600000|2022-11-29 11:00:00|28046.6|28039.6|28036.6|28029.6|28046.6|28039.6|28034.1|28027.1|59
1669719900000|2022-11-29 11:05:00|28034.1|28027.1|28026.6|28019.6|28036.6|28029.6|28026.6|28019.6|36
1669720200000|2022-11-29 11:10:00|28024.1|28017.1|28031.6|28024.6|28031.6|28024.6|28016.6|28009.6|63
1669720500000|2022-11-29 11:15:00|28034.1|28027.1|28026.6|28019.6|28036.6|28029.6|28026.6|28019.6|33
1669720800000|2022-11-29 11:20:00|28029.1|28022.1|28036.6|28029.6|28041.6|28034.6|28029.1|28022.1|14
1669721100000|2022-11-29 11:25:00|28039.1|28032.1|28046.6|28039.6|28046.6|28039.6|28036.6|28029.6|15
1669721400000|2022-11-29 11:30:00|28051.6|28044.6|28046.6|28039.6|28054.1|28047.1|28046.6|28039.6|25
1669721700000|2022-11-29 11:35:00|28051.6|28044.6|28041.6|28034.6|28054.1|28047.1|28041.6|28034.6|26
1669722000000|2022-11-29 11:40:00|28039.1|28032.1|28041.6|28034.6|28041.6|28034.6|28036.6|28029.6|12
1669722300000|2022-11-29 11:45:00|28039.1|28032.1|28036.6|28029.6|28041.6|28034.6|28036.6|28029.6|5
1669722600000|2022-11-29 11:50:00|28041.6|28034.6|28046.6|28039.6|28046.6|28039.6|28039.1|28032.1|19
1669722900000|2022-11-29 11:55:00|28051.6|28044.6|28056.6|28049.6|28056.6|28049.6|28046.6|28039.6|125
1669723200000|2022-11-29 12:00:00|28054.1|28047.1|28051.6|28044.6|28056.6|28049.6|28049.1|28042.1|58
1669723500000|2022-11-29 12:05:00|28056.6|28049.6|28051.6|28044.6|28056.6|28049.6|28051.6|28044.6|46
1669723800000|2022-11-29 12:10:00|28054.1|28047.1|28051.6|28044.6|28056.6|28049.6|28051.6|28044.6|29
1669724100000|2022-11-29 12:15:00|28054.1|28047.1|28056.6|28049.6|28056.6|28049.6|28051.6|28044.6|44
1669724400000|2022-11-29 12:20:00|||||||||74
1669724700000|2022-11-29 12:25:00|28059.1|28052.1|28051.6|28044.6|28061.6|28054.6|28051.6|28044.6|119
1669725000000|2022-11-29 12:30:00|28054.1|28047.1|28056.6|28049.6|28056.6|28049.6|28051.6|28044.6|32
1669725300000|2022-11-29 12:35:00|28051.6|28044.6|28046.6|28039.6|28051.6|28044.6|28046.6|28039.6|53
1669725600000|2022-11-29 12:40:00|28049.1|28042.1|28041.6|28034.6|28051.6|28044.6|28041.6|28034.6|64
1669725900000|2022-11-29 12:45:00|28046.6|28039.6|28046.6|28039.6|28046.6|28039.6|28036.6|28029.6|29
1669726200000|2022-11-29 12:50:00|28049.1|28042.1|28051.6|28044.6|28051.6|28044.6|28046.6|28039.6|20
1669726500000|2022-11-29 12:55:00|28056.6|28049.6|28051.6|28044.6|28056.6|28049.6|28051.6|28044.6|67
1669726800000|2022-11-29 13:00:00|28049.1|28042.1|28041.6|28034.6|28051.6|28044.6|28041.6|28034.6|52
1669727100000|2022-11-29 13:05:00|28039.1|28032.1|28036.6|28029.6|28041.6|28034.6|28031.6|28024.6|44
1669727400000|2022-11-29 13:10:00|28034.1|28027.1|28001.6|27994.6|28034.1|28027.1|27991.6|27984.6|175
1669727700000|2022-11-29 13:15:00|28004.1|27997.1|28016.6|28009.6|28016.6|28009.6|28001.6|27994.6|94
1669728000000|2022-11-29 13:20:00|28019.1|28012.1|28026.6|28019.6|28031.6|28024.6|28016.6|28009.6|110
1669728300000|2022-11-29 13:25:00|28024.1|28017.1|28026.6|28019.6|28031.6|28024.6|28021.6|28014.6|33
1669728600000|2022-11-29 13:30:00|28029.1|28022.1|28031.6|28024.6|28031.6|28024.6|28021.6|28014.6|40
1669728900000|2022-11-29 13:35:00|28036.6|28029.6|28016.6|28009.6|28036.6|28029.6|28016.6|28009.6|156
1669729200000|2022-11-29 13:40:00|28019.1|28012.1|28016.6|28009.6|28021.6|28014.6|28011.6|28004.6|38
1669729500000|2022-11-29 13:45:00|28019.1|28012.1|28011.6|28004.6|28021.6|28014.6|28011.6|28004.6|23
1669729800000|2022-11-29 13:50:00|28016.6|28009.6|28006.6|27999.6|28016.6|28009.6|28001.6|27994.6|105
1669730100000|2022-11-29 13:55:00|28009.1|28002.1|28021.6|28014.6|28021.6|28014.6|28006.6|27999.6|23
1669730400000|2022-11-29 14:00:00|28019.1|28012.1|28021.6|28014.6|28026.6|28019.6|28016.6|28009.6|62
1669730700000|2022-11-29 14:05:00|28026.6|28019.6|28026.6|28019.6|28031.6|28024.6|28021.6|28014.6|32
1669731000000|2022-11-29 14:10:00|28024.1|28017.1|28026.6|28019.6|28031.6|28024.6|28021.6|28014.6|23
1669731300000|2022-11-29 14:15:00|28024.1|28017.1|28021.6|28014.6|28026.6|28019.6|28016.6|28009.6|166
1669731600000|2022-11-29 14:20:00|28026.6|28019.6|28026.6|28019.6|28026.6|28019.6|28021.6|28014.6|75
1669731900000|2022-11-29 14:25:00|28031.6|28024.6|28016.6|28009.6|28031.6|28024.6|28016.6|28009.6|51
1669732200000|2022-11-29 14:30:00|28014.1|28007.1|28036.6|28029.6|28041.6|28034.6|28011.6|28004.6|391
1669732500000|2022-11-29 14:35:00|28031.6|28024.6|28031.6|28024.6|28046.6|28039.6|28026.6|28019.6|167
1669732800000|2022-11-29 14:40:00|28034.1|28027.1|28011.6|28004.6|28046.6|28039.6|28006.6|27999.6|121
1669733100000|2022-11-29 14:45:00|28014.1|28007.1|28016.6|28009.6|28021.6|28014.6|28004.1|27997.1|118
1669733400000|2022-11-29 14:50:00|28011.6|28004.6|28014.1|28007.1|28021.6|28014.6|28006.6|27999.6|78
1669733700000|2022-11-29 14:55:00|28011.6|28004.6|28006.6|27999.6|28016.6|28009.6|27996.6|27989.6|184
1669734000000|2022-11-29 15:00:00|28004.1|27997.1|28009.1|28002.1|28024.1|28017.1|28001.6|27994.6|192
1669734300000|2022-11-29 15:05:00|28011.6|28004.6|28016.6|28009.6|28026.6|28019.6|28001.6|27994.6|100
1669734600000|2022-11-29 15:10:00|28014.1|28007.1|27996.6|27989.6|28016.6|28009.6|27986.6|27979.6|222
1669734900000|2022-11-29 15:15:00|27999.1|27992.1|28021.6|28014.6|28029.1|28022.1|27999.1|27992.1|179
1669735200000|2022-11-29 15:20:00|28026.6|28019.6|28026.6|28019.6|28031.6|28024.6|28021.6|28014.6|51
1669735500000|2022-11-29 15:25:00|28029.1|28022.1|28046.6|28039.6|28046.6|28039.6|28021.6|28014.6|141
1669735800000|2022-11-29 15:30:00|28051.6|28044.6|28036.6|28029.6|28051.6|28044.6|28036.6|28029.6|184
1669736100000|2022-11-29 15:35:00|28039.1|28032.1|28036.6|28029.6|28041.6|28034.6|28026.6|28019.6|81
1669736400000|2022-11-29 15:40:00|28041.6|28034.6|28036.6|28029.6|28041.6|28034.6|28031.6|28024.6|83
1669736700000|2022-11-29 15:45:00|28039.1|28032.1|28041.6|28034.6|28046.6|28039.6|28036.6|28029.6|63
1669737000000|2022-11-29 15:50:00|28044.1|28037.1|28021.6|28014.6|28046.6|28039.6|28021.6|28014.6|163
1669737300000|2022-11-29 15:55:00|28026.6|28019.6|28026.6|28019.6|28036.6|28029.6|28021.6|28014.6|138
1669737600000|2022-11-29 16:00:00|28031.6|28024.6|27986.6|27979.6|28036.6|28029.6|27981.6|27974.6|231
1669737900000|2022-11-29 16:05:00|27989.1|27982.1|27951.6|27944.6|27991.6|27984.6|27946.6|27939.6|155
1669738200000|2022-11-29 16:10:00|27946.6|27939.6|27951.6|27944.6|27961.6|27954.6|27936.6|27929.6|324
1669738500000|2022-11-29 16:15:00|27949.1|27942.1|27916.6|27909.6|27951.6|27944.6|27916.6|27909.6|234
1669738800000|2022-11-29 16:20:00|27911.6|27904.6|27916.6|27909.6|27926.6|27919.6|27906.6|27899.6|222
1669739100000|2022-11-29 16:25:00|27911.6|27904.6|27911.6|27904.6|27921.6|27914.6|27906.6|27899.6|197
1669739400000|2022-11-29 16:30:00|27906.6|27899.6|27921.6|27914.6|27921.6|27914.6|27906.6|27899.6|175
1669739700000|2022-11-29 16:35:00|27919.1|27912.1|27921.6|27914.6|27921.6|27914.6|27906.6|27899.6|195
1669740000000|2022-11-29 16:40:00|27919.1|27912.1|27916.6|27909.6|27921.6|27914.6|27911.6|27904.6|131
1669740300000|2022-11-29 16:45:00|27911.6|27904.6|27924.1|27917.1|27926.6|27919.6|27911.6|27904.6|89
1669740600000|2022-11-29 16:50:00|27921.6|27914.6|27921.6|27914.6|27926.6|27919.6|27911.6|27904.6|98
1669740900000|2022-11-29 16:55:00|27926.6|27919.6|27946.6|27939.6|27951.6|27944.6|27921.6|27914.6|105
1669741200000|2022-11-29 17:00:00|27944.1|27937.1|27936.6|27929.6|27944.1|27937.1|27931.6|27924.6|98
1669741500000|2022-11-29 17:05:00|27934.1|27927.1|27946.6|27939.6|27951.6|27944.6|27934.1|27927.1|66
1669741800000|2022-11-29 17:10:00|27944.1|27937.1|27941.6|27934.6|27946.6|27939.6|27931.6|27924.6|109
1669742100000|2022-11-29 17:15:00|27946.6|27939.6|27956.6|27949.6|27956.6|27949.6|27936.6|27929.6|109
1669742400000|2022-11-29 17:20:00|27951.6|27944.6|27936.6|27929.6|27951.6|27944.6|27936.6|27929.6|98
1669742700000|2022-11-29 17:25:00|27934.1|27927.1|27946.6|27939.6|27954.1|27947.1|27934.1|27927.1|36
1669743000000|2022-11-29 17:30:00|27944.1|27937.1|27946.6|27939.6|27956.6|27949.6|27941.6|27934.6|64
1669743300000|2022-11-29 17:35:00|27951.6|27944.6|27966.6|27959.6|27979.1|27972.1|27946.6|27939.6|141
1669743600000|2022-11-29 17:40:00|27971.6|27964.6|27971.6|27964.6|27976.6|27969.6|27964.1|27957.1|89
1669743900000|2022-11-29 17:45:00|27976.6|27969.6|27971.6|27964.6|27976.6|27969.6|27961.6|27954.6|43
1669744200000|2022-11-29 17:50:00|27974.1|27967.1|27966.6|27959.6|27981.6|27974.6|27966.6|27959.6|38
1669744500000|2022-11-29 17:55:00|27969.1|27962.1|27971.6|27964.6|27976.6|27969.6|27966.6|27959.6|69
1669744800000|2022-11-29 18:00:00|27969.1|27962.1|27966.6|27959.6|27976.6|27969.6|27961.6|27954.6|120
1669745100000|2022-11-29 18:05:00|27969.1|27962.1|27961.6|27954.6|27976.6|27969.6|27961.6|27954.6|90
1669745400000|2022-11-29 18:10:00|27964.1|27957.1|27976.6|27969.6|27976.6|27969.6|27961.6|27954.6|48
1669745700000|2022-11-29 18:15:00|27971.6|27964.6|27959.1|27952.1|27976.6|27969.6|27956.6|27949.6|53
1669746000000|2022-11-29 18:20:00|27961.6|27954.6|27966.6|27959.6|27966.6|27959.6|27956.6|27949.6|44
1669746300000|2022-11-29 18:25:00|27964.1|27957.1|27951.6|27944.6|27966.6|27959.6|27951.6|27944.6|72
1669746600000|2022-11-29 18:30:00|27946.6|27939.6|27951.6|27944.6|27956.6|27949.6|27946.6|27939.6|78
1669746900000|2022-11-29 18:35:00|27954.1|27947.1|27966.6|27959.6|27966.6|27959.6|27951.6|27944.6|22
1669747200000|2022-11-29 18:40:00|27961.6|27954.6|27966.6|27959.6|27966.6|27959.6|27961.6|27954.6|53
1669747500000|2022-11-29 18:45:00|27969.1|27962.1|27971.6|27964.6|27976.6|27969.6|27966.6|27959.6|44
1669747800000|2022-11-29 18:50:00|27969.1|27962.1|27976.6|27969.6|27976.6|27969.6|27966.6|27959.6|58
1669748100000|2022-11-29 18:55:00|27979.1|27972.1|27986.6|27979.6|27986.6|27979.6|27976.6|27969.6|36
1669748400000|2022-11-29 19:00:00|27991.6|27984.6|28011.6|28004.6|28016.6|28009.6|27986.6|27979.6|188
1669748700000|2022-11-29 19:05:00|28016.6|28009.6|28011.6|28004.6|28019.1|28012.1|28006.6|27999.6|94
1669749000000|2022-11-29 19:10:00|28014.1|28007.1|28016.6|28009.6|28016.6|28009.6|28006.6|27999.6|62
1669749300000|2022-11-29 19:15:00|28014.1|28007.1|28011.6|28004.6|28016.6|28009.6|28009.1|28002.1|26
1669749600000|2022-11-29 19:20:00|28006.6|27999.6|27996.6|27989.6|28011.6|28004.6|27996.6|27989.6|88
1669749900000|2022-11-29 19:25:00|27999.1|27992.1|27986.6|27979.6|28001.6|27994.6|27984.1|27977.1|63
1669750200000|2022-11-29 19:30:00|27981.6|27974.6|27986.6|27979.6|27986.6|27979.6|27966.6|27959.6|165
1669750500000|2022-11-29 19:35:00|27991.6|27984.6|27984.1|27977.1|27991.6|27984.6|27971.6|27964.6|59
1669750800000|2022-11-29 19:40:00|27986.6|27979.6|27969.1|27962.1|27986.6|27979.6|27966.6|27959.6|46
1669751100000|2022-11-29 19:45:00|27971.6|27964.6|27969.1|27962.1|27971.6|27964.6|27961.6|27954.6|91
1669751400000|2022-11-29 19:50:00|27971.6|27964.6|27974.1|27967.1|27981.6|27974.6|27966.6|27959.6|78
1669751700000|2022-11-29 19:55:00|27971.6|27964.6|27981.6|27974.6|27981.6|27974.6|27971.6|27964.6|74
1669752000000|2022-11-29 20:00:00|27984.1|27977.1|27979.1|27972.1|27991.6|27984.6|27976.6|27969.6|110
1669752300000|2022-11-29 20:05:00|27976.6|27969.6|28001.6|27994.6|28006.6|27999.6|27976.6|27969.6|53
1669752600000|2022-11-29 20:10:00|27996.6|27989.6|27996.6|27989.6|28001.6|27994.6|27991.6|27984.6|56
1669752900000|2022-11-29 20:15:00|28001.6|27994.6|27991.6|27984.6|28001.6|27994.6|27986.6|27979.6|51
1669753200000|2022-11-29 20:20:00|27996.6|27989.6|27986.6|27979.6|28001.6|27994.6|27981.6|27974.6|94
1669753500000|2022-11-29 20:25:00|27984.1|27977.1|27991.6|27984.6|27996.6|27989.6|27981.6|27974.6|65
1669753800000|2022-11-29 20:30:00|27994.1|27987.1|28001.6|27994.6|28006.6|27999.6|27986.6|27979.6|83
1669754100000|2022-11-29 20:35:00|28004.1|27997.1|27996.6|27989.6|28006.6|27999.6|27989.1|27982.1|49
1669754400000|2022-11-29 20:40:00|27994.1|27987.1|27986.6|27979.6|28001.6|27994.6|27986.6|27979.6|78
1669754700000|2022-11-29 20:45:00|27981.6|27974.6|27991.6|27984.6|27991.6|27984.6|27976.6|27969.6|97
1669755000000|2022-11-29 20:50:00|27996.6|27989.6|27986.6|27979.6|27996.6|27989.6|27984.1|27977.1|126
1669755300000|2022-11-29 20:55:00|27989.1|27982.1|27991.6|27984.6|28016.6|28009.6|27989.1|27982.1|668
1669755600000|2022-11-29 21:00:00|27989.1|27982.1|27991.6|27984.6|27994.1|27987.1|27986.6|27979.6|46
1669755900000|2022-11-29 21:05:00|27989.1|27982.1|27976.6|27969.6|27989.1|27982.1|27976.6|27969.6|20
1669756200000|2022-11-29 21:10:00|27979.1|27972.1|27981.6|27974.6|27986.6|27979.6|27979.1|27972.1|24
1669756500000|2022-11-29 21:15:00|27986.6|27979.6|27986.6|27979.6|27986.6|27979.6|27984.1|27977.1|4
1669756800000|2022-11-29 21:20:00|||||||||2
1669757100000|2022-11-29 21:25:00|27989.1|27982.1|27989.1|27982.1|27991.6|27984.6|27986.6|27979.6|23
1669757400000|2022-11-29 21:30:00|27986.6|27979.6|27989.1|27982.1|27989.1|27982.1|27986.6|27979.6|1
1669757700000|2022-11-29 21:35:00|27991.6|27984.6|27996.6|27989.6|27996.6|27989.6|27991.6|27984.6|1
1669758000000|2022-11-29 21:40:00|27999.1|27992.1|27999.1|27992.1|27999.1|27992.1|27996.6|27989.6|6
1669758300000|2022-11-29 21:45:00|27996.6|27989.6|27986.6|27979.6|27996.6|27989.6|27986.6|27979.6|32
1669758600000|2022-11-29 21:50:00|27984.1|27977.1|27984.1|27977.1|27984.1|27977.1|27984.1|27977.1|22
1669758900000|2022-11-29 21:55:00|27986.6|27979.6|27995.9|27965.9|27996.2|27979.6|27984.1|27965|22
1669759200000|2022-11-29 22:00:00|27994.4|27964.4|27996|27966|27999.2|27969.2|27994.4|27964.4|0
1669759500000|2022-11-29 22:05:00|27995.3|27965.3|27992.4|27962.4|27995.3|27965.3|27991.4|27961.4|0
1669759800000|2022-11-29 22:10:00|27992.2|27962.2|27994.8|27964.8|27997.5|27967.5|27992.2|27962.2|0
1669760100000|2022-11-29 22:15:00|27994.5|27964.5|27995.4|27965.4|27996.1|27966.1|27994.5|27964.5|0
1669760400000|2022-11-29 22:20:00|27996.1|27966.1|27995|27965|27996.1|27966.1|27995|27965|0
1669760700000|2022-11-29 22:25:00|27995.9|27965.9|27998|27968|27999.6|27969.6|27995.4|27965.4|0
1669761000000|2022-11-29 22:30:00|27997.8|27967.8|27995.6|27965.6|27997.8|27967.8|27995.2|27965.2|0
1669761300000|2022-11-29 22:35:00|27996.7|27966.7|27996.1|27966.1|27996.9|27966.9|27995|27965|0
1669761600000|2022-11-29 22:40:00|27997.1|27967.1|27995.7|27965.7|27997.1|27967.1|27995.5|27965.5|0
1669761900000|2022-11-29 22:45:00|27995.9|27965.9|27995.5|27965.5|27995.9|27965.9|27995.5|27965.5|0
1669762200000|2022-11-29 22:50:00|27995.3|27965.3|27994.9|27964.9|27995.3|27965.3|27994.9|27964.9|0
1669762500000|2022-11-29 22:55:00|27996.2|27966.2|27995.6|27965.6|27996.2|27966.2|27995.6|27965.6|0
1669762800000|2022-11-29 23:00:00|27994.6|27964.6|27983.1|27968.1|27997|27968.1|27978.1|27958.3|3
1669763100000|2022-11-29 23:05:00|27985.6|27970.6|27988.1|27973.1|27988.1|27973.1|27985.6|27970.6|0
1669763400000|2022-11-29 23:10:00|27985.6|27970.6|27978.1|27963.1|27988.1|27973.1|27978.1|27963.1|12
1669763700000|2022-11-29 23:15:00|27983.1|27968.1|27978.1|27963.1|27983.1|27968.1|27978.1|27963.1|3
1669764000000|2022-11-29 23:20:00|27975.6|27960.6|27978.1|27963.1|27978.1|27963.1|27973.1|27958.1|7
1669764300000|2022-11-29 23:25:00|27973.1|27958.1|27963.1|27948.1|27973.1|27958.1|27960.6|27945.6|38
1669764600000|2022-11-29 23:30:00|27960.6|27945.6|27946.6|27939.6|27963.1|27949.6|27946.6|27938.1|10831
1669764900000|2022-11-29 23:35:00|27941.6|27934.6|27941.6|27934.6|27951.6|27944.6|27941.6|27934.6|121
1669765200000|2022-11-29 23:40:00|27936.6|27929.6|27926.6|27919.6|27936.6|27929.6|27924.1|27917.1|242
1669765500000|2022-11-29 23:45:00|27934.1|27927.1|27926.6|27919.6|27941.6|27934.6|27916.6|27909.6|488
1669765800000|2022-11-29 23:50:00|27921.6|27914.6|27916.6|27909.6|27931.6|27924.6|27906.6|27899.6|199
1669766100000|2022-11-29 23:55:00|27921.6|27914.6|27914.1|27907.1|27921.6|27914.6|27911.6|27904.6|189
1669766400000|2022-11-30 00:00:00|27911.6|27904.6|27919.1|27912.1|27931.6|27924.6|27876.6|27869.6|1288
1669766700000|2022-11-30 00:05:00|27921.6|27914.6|27881.6|27874.6|27921.6|27914.6|27879.1|27872.1|657
1669767000000|2022-11-30 00:10:00|27886.6|27879.6|27861.6|27854.6|27901.6|27894.6|27856.6|27849.6|593
1669767300000|2022-11-30 00:15:00|27859.1|27852.1|27866.6|27859.6|27876.6|27869.6|27836.6|27829.6|1027
1669767600000|2022-11-30 00:20:00|27861.6|27854.6|27871.6|27864.6|27886.6|27879.6|27861.6|27854.6|422
1669767900000|2022-11-30 00:25:00|27869.1|27862.1|27861.6|27854.6|27881.6|27874.6|27861.6|27854.6|374
1669768200000|2022-11-30 00:30:00|27856.6|27849.6|27879.1|27872.1|27881.6|27874.6|27846.6|27839.6|700
1669768500000|2022-11-30 00:35:00|27881.6|27874.6|27886.6|27879.6|27906.6|27899.6|27876.6|27869.6|595
1669768800000|2022-11-30 00:40:00|27891.6|27884.6|27901.6|27894.6|27909.1|27902.1|27881.6|27874.6|374
1669769100000|2022-11-30 00:45:00|27904.1|27897.1|27901.6|27894.6|27926.6|27919.6|27901.6|27894.6|656
1669769400000|2022-11-30 00:50:00|27904.1|27897.1|27911.6|27904.6|27921.6|27914.6|27904.1|27897.1|408
1669769700000|2022-11-30 00:55:00|27909.1|27902.1|27906.6|27899.6|27911.6|27904.6|27886.6|27879.6|351
1669770000000|2022-11-30 01:00:00|27911.6|27904.6|27909.1|27902.1|27921.6|27914.6|27896.6|27889.6|487
1669770300000|2022-11-30 01:05:00|27906.6|27899.6|27876.6|27869.6|27921.6|27914.6|27871.6|27864.6|401
1669770600000|2022-11-30 01:10:00|27871.6|27864.6|27871.6|27864.6|27871.6|27864.6|27861.6|27854.6|409
1669770900000|2022-11-30 01:15:00|27869.1|27862.1|27839.1|27832.1|27869.1|27862.1|27834.1|27827.1|832
1669771200000|2022-11-30 01:20:00|27836.6|27829.6|27856.6|27849.6|27856.6|27849.6|27816.6|27809.6|581
1669771500000|2022-11-30 01:25:00|27854.1|27847.1|27846.6|27839.6|27861.6|27854.6|27841.6|27834.6|505
1669771800000|2022-11-30 01:30:00|27841.6|27834.6|27836.5|27829.5|27846.6|27839.6|27811.6|27804.6|887
1669772100000|2022-11-30 01:35:00|27839|27832|27846.5|27839.5|27849|27842|27826.5|27819.5|521
1669772400000|2022-11-30 01:40:00|27849|27842|27866.5|27859.5|27881.5|27874.5|27841.5|27834.5|576
1669772700000|2022-11-30 01:45:00|27864|27857|27871.5|27864.5|27871.5|27864.5|27856.5|27849.5|348
1669773000000|2022-11-30 01:50:00|27869|27862|27861.5|27854.5|27871.5|27864.5|27856.5|27849.5|365
1669773300000|2022-11-30 01:55:00|27866.5|27859.5|27851.5|27844.5|27871.5|27864.5|27851.5|27844.5|221
1669773600000|2022-11-30 02:00:00|27849|27842|27851.5|27844.5|27856.5|27849.5|27836.5|27829.5|268
1669773900000|2022-11-30 02:05:00|27849|27842|27866.5|27859.5|27869|27862|27849|27842|161
1669774200000|2022-11-30 02:10:00|27871.5|27864.5|27854|27847|27871.5|27864.5|27846.5|27839.5|250
1669774500000|2022-11-30 02:15:00|27856.5|27849.5|27851.5|27844.5|27856.5|27849.5|27841.5|27834.5|203
1669774800000|2022-11-30 02:20:00|27854|27847|27861.5|27854.5|27866.5|27859.5|27846.5|27839.5|142
1669775100000|2022-11-30 02:25:00|27864|27857|27866.5|27859.5|27871.5|27864.5|27861.5|27854.5|182
1669775400000|2022-11-30 02:30:00|27861.5|27854.5|27876.5|27869.5|27881.5|27874.5|27861.5|27854.5|298
1669775700000|2022-11-30 02:35:00|27874|27867|27881.5|27874.5|27891.5|27884.5|27871.5|27864.5|175
1669776000000|2022-11-30 02:40:00|27879|27872|27881.5|27874.5|27884|27877|27866.5|27859.5|168
1669776300000|2022-11-30 02:45:00|27884|27877|27886.5|27879.5|27886.5|27879.5|27884|27877|55
1669776600000|2022-11-30 02:50:00|27889|27882|27891.5|27884.5|27891.5|27884.5|27886.5|27879.5|121
1669776900000|2022-11-30 02:55:00|27896.5|27889.5|27896.5|27889.5|27896.5|27889.5|27891.5|27884.5|193
1669777200000|2022-11-30 03:00:00|27899|27892|27916.5|27909.5|27916.5|27909.5|27899|27892|493
1669777500000|2022-11-30 03:05:00|27911.5|27904.5|27911.5|27904.5|27914|27907|27901.5|27894.5|111
1669777800000|2022-11-30 03:10:00|27916.5|27909.5|27921.5|27914.5|27921.5|27914.5|27916.5|27909.5|189
1669778100000|2022-11-30 03:15:00|27919|27912|27916.5|27909.5|27921.5|27914.5|27911.5|27904.5|183
1669778400000|2022-11-30 03:20:00|27919|27912|27921.5|27914.5|27921.5|27914.5|27916.5|27909.5|127
1669778700000|2022-11-30 03:25:00|27924|27917|27916.5|27909.5|27926.5|27919.5|27914|27907|215
1669779000000|2022-11-30 03:30:00|27921.5|27914.5|27921.5|27914.5|27921.5|27914.5|27911.5|27904.5|400
1669779300000|2022-11-30 03:35:00|27924|27917|27921.5|27914.5|27924|27917|27916.5|27909.5|618
1669779600000|2022-11-30 03:40:00|27919|27912|27906.5|27899.5|27921.5|27914.5|27906.5|27899.5|302
1669779900000|2022-11-30 03:45:00|27911.5|27904.5|27891.5|27884.5|27911.5|27904.5|27891.5|27884.5|245
1669780200000|2022-11-30 03:50:00|27886.5|27879.5|27896.5|27889.5|27896.5|27889.5|27886.5|27879.5|111
1669780500000|2022-11-30 03:55:00|27891.5|27884.5|27906.5|27899.5|27906.5|27899.5|27891.5|27884.5|141
1669780800000|2022-11-30 04:00:00|27911.5|27904.5|27916.5|27909.5|27921.5|27914.5|27906.5|27899.5|177
1669781100000|2022-11-30 04:05:00|27914|27907|27911.5|27904.5|27916.5|27909.5|27911.5|27904.5|107
1669781400000|2022-11-30 04:10:00|27914|27907|27916.5|27909.5|27921.5|27914.5|27914|27907|115
1669781700000|2022-11-30 04:15:00|27919|27912|27926.5|27919.5|27926.5|27919.5|27916.5|27909.5|434
1669782000000|2022-11-30 04:20:00|27924|27917|27936.5|27929.5|27936.5|27929.5|27924|27917|117
1669782300000|2022-11-30 04:25:00|27931.5|27924.5|27931.5|27924.5|27936.5|27929.5|27929|27922|132
1669782600000|2022-11-30 04:30:00|27929|27922|27931.5|27924.5|27931.5|27924.5|27929|27922|62
1669782900000|2022-11-30 04:35:00|27934|27927|27941.5|27934.5|27941.5|27934.5|27934|27927|129
1669783200000|2022-11-30 04:40:00|27939|27932|27936.5|27929.5|27941.5|27934.5|27936.5|27929.5|172
1669783500000|2022-11-30 04:45:00|27931.5|27924.5|27931.5|27924.5|27936.5|27929.5|27929|27922|216
1669783800000|2022-11-30 04:50:00|27929|27922|27921.5|27914.5|27929|27922|27916.5|27909.5|429
1669784100000|2022-11-30 04:55:00|27924|27917|27931.5|27924.5|27931.5|27924.5|27924|27917|101
1669784400000|2022-11-30 05:00:00|27929|27922|27916.5|27909.5|27931.5|27924.5|27916.5|27909.5|298
1669784700000|2022-11-30 05:05:00|27919|27912|27936.5|27929.5|27941.5|27934.5|27919|27912|387
1669785000000|2022-11-30 05:10:00|27939|27932|27936.5|27929.5|27946.5|27939.5|27936.5|27929.5|456
1669785300000|2022-11-30 05:15:00|27931.5|27924.5|27941.5|27934.5|27941.5|27934.5|27931.5|27924.5|277
1669785600000|2022-11-30 05:20:00|27939|27932|27941.5|27934.5|27946.5|27939.5|27934|27927|189
1669785900000|2022-11-30 05:25:00|27936.5|27929.5|27931.5|27924.5|27946.5|27939.5|27929|27922|322
1669786200000|2022-11-30 05:30:00|27934|27927|27931.5|27924.5|27934|27927|27926.5|27919.5|252
1669786500000|2022-11-30 05:35:00|27929|27922|27936.5|27929.5|27936.5|27929.5|27926.5|27919.5|300
1669786800000|2022-11-30 05:40:00|27939|27932|27946.5|27939.5|27946.5|27939.5|27936.5|27929.5|405
1669787100000|2022-11-30 05:45:00|27941.5|27934.5|27956.5|27949.5|27956.5|27949.5|27941.5|27934.5|444
1669787400000|2022-11-30 05:50:00|27954|27947|27956.5|27949.5|27966.5|27959.5|27951.5|27944.5|597
1669787700000|2022-11-30 05:55:00|27961.5|27954.5|27961.5|27954.5|27971.5|27964.5|27946.5|27939.5|1961
1669788000000|2022-11-30 06:00:00|27971.5|27964.5|27991.5|27984.5|28001.5|27994.5|27966.5|27959.5|3046
1669788300000|2022-11-30 06:05:00|27994|27987|28011.5|28004.5|28031.5|28024.5|27991.5|27984.5|1928
1669788600000|2022-11-30 06:10:00|28014|28007|28041.5|28034.5|28056.5|28049.5|28014|28007|1538
1669788900000|2022-11-30 06:15:00|28039|28032|28051.5|28044.5|28054|28047|28036.5|28029.5|463
1669789200000|2022-11-30 06:20:00|28054|28047|28051.5|28044.5|28056.5|28049.5|28051.5|28044.5|174
1669789500000|2022-11-30 06:25:00|28049|28042|28051.5|28044.5|28051.5|28044.5|28044|28037|94
1669789800000|2022-11-30 06:30:00|28049|28042|28044|28037|28051.5|28044.5|28041.5|28034.5|55
1669790100000|2022-11-30 06:35:00|28041.5|28034.5|28039|28032|28041.5|28034.5|28036.5|28029.5|30
1669790400000|2022-11-30 06:40:00|28036.5|28029.5|28036.5|28029.5|28039|28032|28034|28027|41
1669790700000|2022-11-30 06:45:00|||||||||1
1669791000000|2022-11-30 06:50:00|28041.5|28034.5|28039|28032|28041.5|28034.5|28036.5|28029.5|13
1669791300000|2022-11-30 06:55:00|28041.5|28034.5|28049|28042|28049|28042|28036.5|28029.5|19
1669791600000|2022-11-30 07:00:00|28046.5|28039.5|28051.5|28044.5|28051.5|28044.5|28041.5|28034.5|16
1669791900000|2022-11-30 07:05:00|28054|28047|28056.5|28049.5|28056.5|28049.5|28054|28047|21
1669792200000|2022-11-30 07:10:00|28059|28052|28074|28067|28074|28067|28056.5|28049.5|53
1669792500000|2022-11-30 07:15:00|28071.5|28064.5|28061.5|28054.5|28076.5|28069.5|28061.5|28054.5|49
1669792800000|2022-11-30 07:20:00|28059|28052|28051.5|28044.5|28061.5|28054.5|28051.5|28044.5|27
1669793100000|2022-11-30 07:25:00|28054|28047|28064|28057|28071.5|28064.5|28054|28047|67
1669793400000|2022-11-30 07:30:00|28069|28062|28061.5|28054.5|28069|28062|28056.5|28049.5|173
1669793700000|2022-11-30 07:35:00|28064|28057|28066.5|28059.5|28071.5|28064.5|28061.5|28054.5|26
1669794000000|2022-11-30 07:40:00|28064|28057|28066.5|28059.5|28069|28062|28064|28057|10
1669794300000|2022-11-30 07:45:00|28061.5|28054.5|28054|28047|28061.5|28054.5|28051.5|28044.5|56
1669794600000|2022-11-30 07:50:00|28051.5|28044.5|28066.5|28059.5|28066.5|28059.5|28051.5|28044.5|50
1669794900000|2022-11-30 07:55:00|28061.5|28054.5|28061.5|28054.5|28066.5|28059.5|28061.5|28054.5|17
1669795200000|2022-11-30 08:00:00|28064|28057|28076.5|28069.5|28081.5|28074.5|28056.5|28049.5|140
1669795500000|2022-11-30 08:05:00|28074|28067|28081.5|28074.5|28096.5|28089.5|28071.5|28064.5|175
1669795800000|2022-11-30 08:10:00|28076.5|28069.5|28081.5|28074.5|28081.5|28074.5|28064|28057|67
1669796100000|2022-11-30 08:15:00|28084|28077|28076.5|28069.5|28096.5|28089.5|28076.5|28069.5|54
1669796400000|2022-11-30 08:20:00|28081.5|28074.5|28076.5|28069.5|28081.5|28074.5|28066.5|28059.5|107
1669796700000|2022-11-30 08:25:00|28074|28067|28076.5|28069.5|28081.5|28074.5|28066.5|28059.5|44
1669797000000|2022-11-30 08:30:00|28081.5|28074.5|28076.5|28069.5|28081.5|28074.5|28066.5|28059.5|61
1669797300000|2022-11-30 08:35:00|28079|28072|28066.5|28059.5|28084|28077|28066.5|28059.5|124
1669797600000|2022-11-30 08:40:00|28069|28062|28066.5|28059.5|28071.5|28064.5|28061.5|28054.5|79
1669797900000|2022-11-30 08:45:00|28071.5|28064.5|28066.5|28059.5|28071.5|28064.5|28061.5|28054.5|55
1669798200000|2022-11-30 08:50:00|28064|28057|28071.5|28064.5|28071.5|28064.5|28061.5|28054.5|23
1669798500000|2022-11-30 08:55:00|28069|28062|28081.5|28074.5|28081.5|28074.5|28069|28062|43
1669798800000|2022-11-30 09:00:00|28086.5|28079.5|28096.5|28089.5|28101.5|28094.5|28081.5|28074.5|79
1669799100000|2022-11-30 09:05:00|28099|28092|28101.5|28094.5|28101.5|28094.5|28094|28087|186
1669799400000|2022-11-30 09:10:00|28096.5|28089.5|28106.5|28099.5|28114|28107|28096.5|28089.5|122
1669799700000|2022-11-30 09:15:00|28109|28102|28111.5|28104.5|28116.5|28109.5|28106.5|28099.5|178
1669800000000|2022-11-30 09:20:00|28114|28107|28119|28112|28121.5|28114.5|28111.5|28104.5|102
1669800300000|2022-11-30 09:25:00|28116.5|28109.5|28129|28122|28136.5|28129.5|28116.5|28109.5|113
1669800600000|2022-11-30 09:30:00|28126.5|28119.5|28121.5|28114.5|28131.5|28124.5|28121.5|28114.5|114
1669800900000|2022-11-30 09:35:00|28124|28117|28101.5|28094.5|28126.5|28119.5|28096.5|28089.5|264
1669801200000|2022-11-30 09:40:00|28099|28092|28086.5|28079.5|28099|28092|28076.5|28069.5|125
1669801500000|2022-11-30 09:45:00|28081.5|28074.5|28081.5|28074.5|28086.5|28079.5|28079|28072|54
1669801800000|2022-11-30 09:50:00|28084|28077|28096.5|28089.5|28096.5|28089.5|28081.5|28074.5|31
1669802100000|2022-11-30 09:55:00|28094|28087|28091.5|28084.5|28096.5|28089.5|28089|28082|36
1669802400000|2022-11-30 10:00:00|28096.5|28089.5|28081.5|28074.5|28101.5|28094.5|28081.5|28074.5|77
1669802700000|2022-11-30 10:05:00|28084|28077|28086.5|28079.5|28096.5|28089.5|28081.5|28074.5|86
1669803000000|2022-11-30 10:10:00|28084|28077|28096.5|28089.5|28096.5|28089.5|28084|28077|128
1669803300000|2022-11-30 10:15:00|28101.5|28094.5|28091.5|28084.5|28101.5|28094.5|28081.5|28074.5|48
1669803600000|2022-11-30 10:20:00|28094|28087|28086.5|28079.5|28096.5|28089.5|28081.5|28074.5|35
1669803900000|2022-11-30 10:25:00|28084|28077|28091.5|28084.5|28091.5|28084.5|28081.5|28074.5|7
1669804200000|2022-11-30 10:30:00|28096.5|28089.5|28099|28092|28101.5|28094.5|28091.5|28084.5|74
1669804500000|2022-11-30 10:35:00|28101.5|28094.5|28101.5|28094.5|28101.5|28094.5|28096.5|28089.5|17
1669804800000|2022-11-30 10:40:00|28104|28097|28106.5|28099.5|28109|28102|28101.5|28094.5|28
1669805100000|2022-11-30 10:45:00|28104|28097|28106.5|28099.5|28106.5|28099.5|28099|28092|25
1669805400000|2022-11-30 10:50:00|28101.5|28094.5|28076.5|28069.5|28106.5|28099.5|28076.5|28069.5|53
1669805700000|2022-11-30 10:55:00|28071.5|28064.5|28066.5|28059.5|28076.5|28069.5|28066.5|28059.5|32
1669806000000|2022-11-30 11:00:00|28071.5|28064.5|28071.5|28064.5|28081.5|28074.5|28071.5|28064.5|28
1669806300000|2022-11-30 11:05:00|28069|28062|28061.5|28054.5|28071.5|28064.5|28061.5|28054.5|24
1669806600000|2022-11-30 11:10:00|28064|28057|28071.5|28064.5|28076.5|28069.5|28064|28057|43
1669806900000|2022-11-30 11:15:00|28066.5|28059.5|28076.5|28069.5|28076.5|28069.5|28066.5|28059.5|17
1669807200000|2022-11-30 11:20:00|28079|28072|28076.5|28069.5|28081.5|28074.5|28076.5|28069.5|21
1669807500000|2022-11-30 11:25:00|28079|28072|28071.5|28064.5|28081.5|28074.5|28071.5|28064.5|5
1669807800000|2022-11-30 11:30:00|28076.5|28069.5|28071.5|28064.5|28076.5|28069.5|28071.5|28064.5|9
1669808100000|2022-11-30 11:35:00|28074|28067|28081.5|28074.5|28081.5|28074.5|28074|28067|16
1669808400000|2022-11-30 11:40:00|28079|28072|28081.5|28074.5|28081.5|28074.5|28076.5|28069.5|14
1669808700000|2022-11-30 11:45:00|28086.5|28079.5|28091.5|28084.5|28091.5|28084.5|28084|28077|29
1669809000000|2022-11-30 11:50:00|28089|28082|28086.5|28079.5|28091.5|28084.5|28086.5|28079.5|10
1669809300000|2022-11-30 11:55:00|28089|28082|28091.5|28084.5|28094|28087|28086.5|28079.5|27
1669809600000|2022-11-30 12:00:00|28089|28082|28081.5|28074.5|28091.5|28084.5|28081.5|28074.5|31
1669809900000|2022-11-30 12:05:00|28076.5|28069.5|28079|28072|28081.5|28074.5|28076.5|28069.5|35
1669810200000|2022-11-30 12:10:00|28081.5|28074.5|28086.5|28079.5|28086.5|28079.5|28079|28072|20
1669810500000|2022-11-30 12:15:00|28081.5|28074.5|28076.5|28069.5|28084|28077|28076.5|28069.5|30
1669810800000|2022-11-30 12:20:00|28081.5|28074.5|28081.5|28074.5|28081.5|28074.5|28079|28072|10
1669811100000|2022-11-30 12:25:00|28079|28072|28081.5|28074.5|28084|28077|28076.5|28069.5|51
1669811400000|2022-11-30 12:30:00|28086.5|28079.5|28076.5|28069.5|28086.5|28079.5|28076.5|28069.5|46
1669811700000|2022-11-30 12:35:00|28071.5|28064.5|28081.5|28074.5|28086.5|28079.5|28071.5|28064.5|38
1669812000000|2022-11-30 12:40:00|28084|28077|28084|28077|28086.5|28079.5|28081.5|28074.5|16
1669812300000|2022-11-30 12:45:00|28081.5|28074.5|28086.5|28079.5|28086.5|28079.5|28081.5|28074.5|21
1669812600000|2022-11-30 12:50:00|28089|28082|28091.5|28084.5|28096.5|28089.5|28086.5|28079.5|29
1669812900000|2022-11-30 12:55:00|28089|28082|28084|28077|28089|28082|28081.5|28074.5|43
1669813200000|2022-11-30 13:00:00|28086.5|28079.5|28086.5|28079.5|28091.5|28084.5|28081.5|28074.5|71
1669813500000|2022-11-30 13:05:00|28091.5|28084.5|28086.5|28079.5|28096.5|28089.5|28086.5|28079.5|83
1669813800000|2022-11-30 13:10:00|28091.5|28084.5|28091.5|28084.5|28096.5|28089.5|28086.5|28079.5|60
1669814100000|2022-11-30 13:15:00|28101.5|28094.5|28106.5|28099.5|28116.5|28109.5|28096.5|28089.5|269
1669814400000|2022-11-30 13:20:00|28111.5|28104.5|28096.5|28089.5|28111.5|28104.5|28096.5|28089.5|56
1669814700000|2022-11-30 13:25:00|28099|28092|28094|28087|28106.5|28099.5|28091.5|28084.5|117
1669815000000|2022-11-30 13:30:00|28096.5|28089.5|28061.5|28054.5|28099|28092|28051.5|28044.5|494
1669815300000|2022-11-30 13:35:00|28059|28052|28076.5|28069.5|28076.5|28069.5|28056.5|28049.5|95
1669815600000|2022-11-30 13:40:00|28079|28072|28076.5|28069.5|28086.5|28079.5|28071.5|28064.5|180
1669815900000|2022-11-30 13:45:00|28079|28072|28076.5|28069.5|28086.5|28079.5|28071.5|28064.5|161
1669816200000|2022-11-30 13:50:00|28079|28072|28081.5|28074.5|28086.5|28079.5|28076.5|28069.5|68
1669816500000|2022-11-30 13:55:00|28084|28077|28074|28067|28084|28077|28071.5|28064.5|69
1669816800000|2022-11-30 14:00:00|28076.5|28069.5|28081.5|28074.5|28081.5|28074.5|28071.5|28064.5|57
1669817100000|2022-11-30 14:05:00|28086.5|28079.5|28096.5|28089.5|28096.5|28089.5|28086.5|28079.5|46
1669817400000|2022-11-30 14:10:00|28091.5|28084.5|28091.5|28084.5|28096.5|28089.5|28089|28082|45
1669817700000|2022-11-30 14:15:00|28096.5|28089.5|28101.5|28094.5|28101.5|28094.5|28091.5|28084.5|79
1669818000000|2022-11-30 14:20:00|28099|28092|28101.5|28094.5|28104|28097|28096.5|28089.5|61
1669818300000|2022-11-30 14:25:00|28096.5|28089.5|28096.5|28089.5|28099|28092|28091.5|28084.5|64
1669818600000|2022-11-30 14:30:00|28091.5|28084.5|28106.5|28099.5|28106.5|28099.5|28086.5|28079.5|260
1669818900000|2022-11-30 14:35:00|28101.5|28094.5|28081.5|28074.5|28111.5|28104.5|28076.5|28069.5|304
1669819200000|2022-11-30 14:40:00|28086.5|28079.5|28099|28092|28111.5|28104.5|28081.5|28074.5|636
1669819500000|2022-11-30 14:45:00|28101.5|28094.5|28076.5|28069.5|28101.5|28094.5|28066.5|28059.5|189
1669819800000|2022-11-30 14:50:00|28074|28067|28066.5|28059.5|28084|28077|28066.5|28059.5|178
1669820100000|2022-11-30 14:55:00|28069|28062|28081.5|28074.5|28086.5|28079.5|28066.5|28059.5|188
1669820400000|2022-11-30 15:00:00|28089|28082|28081.5|28074.5|28091.5|28084.5|28049|28042|264
1669820700000|2022-11-30 15:05:00|28084|28077|28086.5|28079.5|28086.5|28079.5|28074|28067|109
1669821000000|2022-11-30 15:10:00|28084|28077|28071.5|28064.5|28091.5|28084.5|28066.5|28059.5|153
1669821300000|2022-11-30 15:15:00|28074|28067|28061.5|28054.5|28076.5|28069.5|28056.5|28049.5|93
1669821600000|2022-11-30 15:20:00|28066.5|28059.5|28056.5|28049.5|28066.5|28059.5|28056.5|28049.5|90
1669821900000|2022-11-30 15:25:00|28054|28047|28041.5|28034.5|28056.5|28049.5|28036.5|28029.5|616
1669822200000|2022-11-30 15:30:00|28044|28037|28041.5|28034.5|28051.5|28044.5|28036.5|28029.5|195
1669822500000|2022-11-30 15:35:00|28046.5|28039.5|28051.5|28044.5|28051.5|28044.5|28041.5|28034.5|128
1669822800000|2022-11-30 15:40:00|28056.5|28049.5|28056.5|28049.5|28061.5|28054.5|28051.5|28044.5|109
1669823100000|2022-11-30 15:45:00|28054|28047|28041.5|28034.5|28056.5|28049.5|28036.5|28029.5|82
1669823400000|2022-11-30 15:50:00|28036.5|28029.5|28036.5|28029.5|28051.5|28044.5|28036.5|28029.5|104
1669823700000|2022-11-30 15:55:00|28041.5|28034.5|28036.5|28029.5|28046.5|28039.5|28036.5|28029.5|164
1669824000000|2022-11-30 16:00:00|28039|28032|28031.5|28024.5|28044|28037|28026.5|28019.5|132
1669824300000|2022-11-30 16:05:00|28036.5|28029.5|28051.5|28044.5|28051.5|28044.5|28031.5|28024.5|118
1669824600000|2022-11-30 16:10:00|28049|28042|28066.5|28059.5|28071.5|28064.5|28046.5|28039.5|104
1669824900000|2022-11-30 16:15:00|28061.5|28054.5|28066.5|28059.5|28071.5|28064.5|28059|28052|72
1669825200000|2022-11-30 16:20:00|28064|28057|28071.5|28064.5|28076.5|28069.5|28061.5|28054.5|245
1669825500000|2022-11-30 16:25:00|28069|28062|28061.5|28054.5|28081.5|28074.5|28061.5|28054.5|260
1669825800000|2022-11-30 16:30:00|28066.5|28059.5|28059|28052|28066.5|28059.5|28046.5|28039.5|349
1669826100000|2022-11-30 16:35:00|28056.5|28049.5|28066.5|28059.5|28066.5|28059.5|28056.5|28049.5|152
1669826400000|2022-11-30 16:40:00|28061.5|28054.5|28061.5|28054.5|28071.5|28064.5|28061.5|28054.5|106
1669826700000|2022-11-30 16:45:00|28059|28052|28061.5|28054.5|28066.5|28059.5|28056.5|28049.5|88
1669827000000|2022-11-30 16:50:00|28064|28057|28056.5|28049.5|28066.5|28059.5|28054|28047|42
1669827300000|2022-11-30 16:55:00|28051.5|28044.5|28051.5|28044.5|28056.5|28049.5|28051.5|28044.5|42
1669827600000|2022-11-30 17:00:00|28056.5|28049.5|28051.5|28044.5|28056.5|28049.5|28041.5|28034.5|96
1669827900000|2022-11-30 17:05:00|28046.5|28039.5|28031.5|28024.5|28049|28042|28026.5|28019.5|112
1669828200000|2022-11-30 17:10:00|28029|28022|28031.5|28024.5|28031.5|28024.5|28026.5|28019.5|44
1669828500000|2022-11-30 17:15:00|28029|28022|28006.5|27999.5|28029|28022|28006.5|27999.5|80
1669828800000|2022-11-30 17:20:00|28001.5|27994.5|27981.5|27974.5|28001.5|27994.5|27971.5|27964.5|272
1669829100000|2022-11-30 17:25:00|27984|27977|27981.5|27974.5|27986.5|27979.5|27971.5|27964.5|93
1669829400000|2022-11-30 17:30:00|27979|27972|27991.5|27984.5|27991.5|27984.5|27976.5|27969.5|60
1669829700000|2022-11-30 17:35:00|27989|27982|27981.5|27974.5|27991.5|27984.5|27976.5|27969.5|86
1669830000000|2022-11-30 17:40:00|27984|27977|27996.5|27989.5|28001.5|27994.5|27981.5|27974.5|33
1669830300000|2022-11-30 17:45:00|27999|27992|27996.5|27989.5|28009|28002|27996.5|27989.5|51
1669830600000|2022-11-30 17:50:00|27999|27992|28001.5|27994.5|28001.5|27994.5|27991.5|27984.5|39
1669830900000|2022-11-30 17:55:00|28004|27997|27996.5|27989.5|28006.5|27999.5|27996.5|27989.5|144
1669831200000|2022-11-30 18:00:00|27999|27992|28006.5|27999.5|28006.5|27999.5|27991.5|27984.5|112
1669831500000|2022-11-30 18:05:00|28001.5|27994.5|28021.5|28014.5|28021.5|28014.5|28001.5|27994.5|82
1669831800000|2022-11-30 18:10:00|28019|28012|28021.5|28014.5|28026.5|28019.5|28016.5|28009.5|41
1669832100000|2022-11-30 18:15:00|28024|28017|28016.5|28009.5|28024|28017|28016.5|28009.5|35
1669832400000|2022-11-30 18:20:00|28011.5|28004.5|28021.5|28014.5|28021.5|28014.5|28006.5|27999.5|44
1669832700000|2022-11-30 18:25:00|28019|28012|28021.5|28014.5|28026.5|28019.5|28016.5|28009.5|45
1669833000000|2022-11-30 18:30:00|28019|28012|28071.5|28064.5|28111.5|28104.5|27991.5|27984.5|646
1669833300000|2022-11-30 18:35:00|28074|28067|28121.5|28114.5|28136.5|28129.5|28071.5|28064.5|383
1669833600000|2022-11-30 18:40:00|28126.5|28119.5|28109|28102|28136.5|28129.5|28091.5|28084.5|475
1669833900000|2022-11-30 18:45:00|28111.5|28104.5|28106.5|28099.5|28116.5|28109.5|28061.5|28054.5|375
1669834200000|2022-11-30 18:50:00|28104|28097|28121.5|28114.5|28121.5|28114.5|28096.5|28089.5|221
1669834500000|2022-11-30 18:55:00|28124|28117|28151.5|28144.5|28161.5|28154.5|28116.5|28109.5|530
1669834800000|2022-11-30 19:00:00|28156.5|28149.5|28186.5|28179.5|28191.5|28184.5|28156.5|28149.5|441
1669835100000|2022-11-30 19:05:00|28189|28182|28201.5|28194.5|28211.5|28204.5|28186.5|28179.5|463
1669835400000|2022-11-30 19:10:00|28196.5|28189.5|28216.5|28209.5|28219|28212|28196.5|28189.5|318
1669835700000|2022-11-30 19:15:00|28221.5|28214.5|28281.5|28274.5|28286.5|28279.5|28216.5|28209.5|477
1669836000000|2022-11-30 19:20:00|28284|28277|28271.5|28264.5|28286.5|28279.5|28256.5|28249.5|456
1669836300000|2022-11-30 19:25:00|28269|28262|28281.5|28274.5|28291.5|28284.5|28261.5|28254.5|338
1669836600000|2022-11-30 19:30:00|28276.5|28269.5|28271.5|28264.5|28281.5|28274.5|28256.5|28249.5|242
1669836900000|2022-11-30 19:35:00|28274|28267|28261.5|28254.5|28276.5|28269.5|28256.5|28249.5|179
1669837200000|2022-11-30 19:40:00|28264|28257|28251.5|28244.5|28276.5|28269.5|28246.5|28239.5|178
1669837500000|2022-11-30 19:45:00|28254|28247|28271.5|28264.5|28271.5|28264.5|28251.5|28244.5|181
1669837800000|2022-11-30 19:50:00|28269|28262|28274|28267|28286.5|28279.5|28261.5|28254.5|238
1669838100000|2022-11-30 19:55:00|28276.5|28269.5|28281.5|28274.5|28281.5|28274.5|28261.5|28254.5|105
1669838400000|2022-11-30 20:00:00|28279|28272|28291.5|28284.5|28291.5|28284.5|28274|28267|143
1669838700000|2022-11-30 20:05:00|28286.5|28279.5|28296.5|28289.5|28296.5|28289.5|28281.5|28274.5|286
1669839000000|2022-11-30 20:10:00|28294|28287|28296.5|28289.5|28299|28292|28291.5|28284.5|89
1669839300000|2022-11-30 20:15:00|28294|28287|28321.5|28314.5|28331.5|28324.5|28291.5|28284.5|194
1669839600000|2022-11-30 20:20:00|28316.5|28309.5|28334|28327|28336.5|28329.5|28316.5|28309.5|231
1669839900000|2022-11-30 20:25:00|28336.5|28329.5|28341.5|28334.5|28341.5|28334.5|28331.5|28324.5|141
1669840200000|2022-11-30 20:30:00|28336.5|28329.5|28361.5|28354.5|28361.5|28354.5|28331.5|28324.5|149
1669840500000|2022-11-30 20:35:00|28356.5|28349.5|28346.5|28339.5|28371.5|28364.5|28346.5|28339.5|591
1669840800000|2022-11-30 20:40:00|28349|28342|28361.5|28354.5|28361.5|28354.5|28341.5|28334.5|260
1669841100000|2022-11-30 20:45:00|28366.5|28359.5|28371.5|28364.5|28381.5|28374.5|28361.5|28354.5|216
1669841400000|2022-11-30 20:50:00|28374|28367|28386.5|28379.5|28389|28382|28366.5|28359.5|379
1669841700000|2022-11-30 20:55:00|28384|28377|28371.5|28364.5|28386.5|28379.5|28361.5|28354.5|667
1669842000000|2022-11-30 21:00:00|28369|28362|28396.5|28389.5|28411.5|28404.5|28361.5|28354.5|589
1669842300000|2022-11-30 21:05:00|28394|28387|28416.5|28409.5|28424|28417|28394|28387|166
1669842600000|2022-11-30 21:10:00|28414|28407|28401.5|28394.5|28414|28407|28401.5|28394.5|30
1669842900000|2022-11-30 21:15:00|28399|28392|28406.5|28399.5|28411.5|28404.5|28399|28392|52
1669843200000|2022-11-30 21:20:00|28409|28402|28406.5|28399.5|28409|28402|28404|28397|51
1669843500000|2022-11-30 21:25:00|28404|28397|28411.5|28404.5|28411.5|28404.5|28401.5|28394.5|24
1669843800000|2022-11-30 21:30:00|28414|28407|28421.5|28414.5|28421.5|28414.5|28414|28407|35
1669844100000|2022-11-30 21:35:00|28419|28412|28426.5|28419.5|28426.5|28419.5|28419|28412|23
1669844400000|2022-11-30 21:40:00|28424|28417|28424|28417|28426.5|28419.5|28424|28417|11
1669844700000|2022-11-30 21:45:00|28421.5|28414.5|28414|28407|28421.5|28414.5|28414|28407|13
1669845000000|2022-11-30 21:50:00|28409|28402|28416.5|28409.5|28416.5|28409.5|28406.5|28399.5|33
1669845300000|2022-11-30 21:55:00|28419|28412|28438.2|28408.2|28438.6|28419.5|28419|28408.2|60
1669845600000|2022-11-30 22:00:00|28438|28408|28437.8|28407.8|28441.6|28411.6|28436.7|28406.7|0
1669845900000|2022-11-30 22:05:00|28435.3|28405.3|28437.2|28407.2|28437.8|28407.8|28435.3|28405.3|0
1669846200000|2022-11-30 22:10:00|28436.1|28406.1|28434.7|28404.7|28436.1|28406.1|28433.5|28403.5|0
1669846500000|2022-11-30 22:15:00|28434.1|28404.1|28434.7|28404.7|28436.1|28406.1|28432.3|28402.3|0
1669846800000|2022-11-30 22:20:00|28434.5|28404.5|28431.4|28401.4|28435.4|28405.4|28431.4|28401.4|0
1669847100000|2022-11-30 22:25:00|28432.1|28402.1|28430|28400|28432.6|28402.6|28428.8|28398.8|0
1669847400000|2022-11-30 22:30:00|28429|28399|28427.9|28397.9|28429|28399|28427.7|28397.7|0
1669847700000|2022-11-30 22:35:00|28427|28397|28431.9|28401.9|28431.9|28401.9|28427|28397|0
1669848000000|2022-11-30 22:40:00|28431.5|28401.5|28432.5|28402.5|28432.5|28402.5|28431.2|28401.2|0
1669848300000|2022-11-30 22:45:00|28432.1|28402.1|28434.1|28404.1|28434.7|28404.7|28431.3|28401.3|0
1669848600000|2022-11-30 22:50:00|28433.7|28403.7|28447.8|28417.8|28448.5|28418.5|28433|28403|0
1669848900000|2022-11-30 22:55:00|28460.2|28430.2|28464.7|28434.7|28464.7|28434.7|28460.1|28430.1|0
1669849200000|2022-11-30 23:00:00|28470.9|28440.9|28460.5|28445.5|28479.4|28460.5|28438|28423|138
1669849500000|2022-11-30 23:05:00|28455.5|28440.5|28433|28418|28458|28443|28433|28418|40
1669849800000|2022-11-30 23:10:00|28428|28413|28423|28408|28430.5|28415.5|28423|28408|37
1669850100000|2022-11-30 23:15:00|28420.5|28405.5|28413|28398|28423|28408|28413|28398|41
1669850400000|2022-11-30 23:20:00|28408|28393|28410.5|28395.5|28415.5|28400.5|28408|28393|45
1669850700000|2022-11-30 23:25:00|28413|28398|28410.5|28395.5|28430.5|28415.5|28405.5|28390.5|68
1669851000000|2022-11-30 23:30:00|28413|28398|28421.5|28414.5|28445.5|28432|28413|28398|18631
1669851300000|2022-11-30 23:35:00|28426.5|28419.5|28431.5|28424.5|28431.5|28424.5|28414|28407|165
1669851600000|2022-11-30 23:40:00|28429|28422|28434|28427|28446.5|28439.5|28426.5|28419.5|438
1669851900000|2022-11-30 23:45:00|28441.5|28434.5|28461.5|28454.5|28461.5|28454.5|28421.5|28414.5|1157
1669852200000|2022-11-30 23:50:00|28459|28452|28481.5|28474.5|28496.5|28489.5|28449|28442|753
1669852500000|2022-11-30 23:55:00|28484|28477|28479|28472|28491.5|28484.5|28476.5|28469.5|271
1669852800000|2022-12-01 00:00:00|28456.5|28449.5|28456.5|28449.5|28486.5|28479.5|28434|28427|1709
1669853100000|2022-12-01 00:05:00|28454|28447|28426.5|28419.5|28461.5|28454.5|28421.5|28414.5|1011
1669853400000|2022-12-01 00:10:00|28421.5|28414.5|28376.5|28369.5|28421.5|28414.5|28351.5|28344.5|1398
1669853700000|2022-12-01 00:15:00|28374|28367|28401.5|28394.5|28411.5|28404.5|28371.5|28364.5|1342
1669854000000|2022-12-01 00:20:00|28404|28397|28386.5|28379.5|28411.5|28404.5|28384|28377|571
1669854300000|2022-12-01 00:25:00|28384|28377|28386.5|28379.5|28406.5|28399.5|28384|28377|507
1669854600000|2022-12-01 00:30:00|28391.5|28384.5|28371.5|28364.5|28391.5|28384.5|28361.5|28354.5|442
1669854900000|2022-12-01 00:35:00|28369|28362|28316.5|28309.5|28371.5|28364.5|28311.5|28304.5|786
1669855200000|2022-12-01 00:40:00|28319|28312|28281.5|28274.5|28326.5|28319.5|28266.5|28259.5|1142
1669855500000|2022-12-01 00:45:00|28276.5|28269.5|28311.5|28304.5|28316.5|28309.5|28276.5|28269.5|830
1669855800000|2022-12-01 00:50:00|28314|28307|28306.5|28299.5|28326.5|28319.5|28296.5|28289.5|508
1669856100000|2022-12-01 00:55:00|28309|28302|28276.5|28269.5|28311.5|28304.5|28276.5|28269.5|569
1669856400000|2022-12-01 01:00:00|28274|28267|28266.5|28259.5|28284|28277|28266.5|28259.5|552
1669856700000|2022-12-01 01:05:00|28261.5|28254.5|28281.5|28274.5|28286.5|28279.5|28241.5|28234.5|841
1669857000000|2022-12-01 01:10:00|28279|28272|28261.5|28254.5|28296.5|28289.5|28261.5|28254.5|360
1669857300000|2022-12-01 01:15:00|28266.5|28259.5|28256.5|28249.5|28271.5|28264.5|28236.5|28229.5|679
1669857600000|2022-12-01 01:20:00|28251.5|28244.5|28261.5|28254.5|28271.5|28264.5|28241.5|28234.5|451
1669857900000|2022-12-01 01:25:00|28256.5|28249.5|28296.5|28289.5|28301.5|28294.5|28251.5|28244.5|596
1669858200000|2022-12-01 01:30:00|28301.5|28294.5|28284|28277|28311.5|28304.5|28266.5|28259.5|638
1669858500000|2022-12-01 01:35:00|28281.5|28274.5|28246.5|28239.5|28286.5|28279.5|28241.5|28234.5|465
1669858800000|2022-12-01 01:40:00|28241.5|28234.5|28261.5|28254.5|28271.5|28264.5|28239|28232|320
1669859100000|2022-12-01 01:45:00|28266.5|28259.5|28286.5|28279.5|28286.5|28279.5|28256.5|28249.5|220
1669859400000|2022-12-01 01:50:00|28284|28277|28281.5|28274.5|28306.5|28299.5|28276.5|28269.5|418
1669859700000|2022-12-01 01:55:00|28276.5|28269.5|28261.5|28254.5|28276.5|28269.5|28256.5|28249.5|503
1669860000000|2022-12-01 02:00:00|28264|28257|28266.5|28259.5|28286.5|28279.5|28264|28257|298
1669860300000|2022-12-01 02:05:00|28261.5|28254.5|28271.5|28264.5|28281.5|28274.5|28261.5|28254.5|122
1669860600000|2022-12-01 02:10:00|28274|28267|28271.5|28264.5|28276.5|28269.5|28259|28252|289
1669860900000|2022-12-01 02:15:00|28269|28262|28271.5|28264.5|28276.5|28269.5|28256.5|28249.5|268
1669861200000|2022-12-01 02:20:00|28269|28262|28286.5|28279.5|28286.5|28279.5|28266.5|28259.5|308
1669861500000|2022-12-01 02:25:00|28291.5|28284.5|28291.5|28284.5|28291.5|28284.5|28276.5|28269.5|291
1669861800000|2022-12-01 02:30:00|28289|28282|28286.5|28279.5|28291.5|28284.5|28281.5|28274.5|213
1669862100000|2022-12-01 02:35:00|28281.5|28274.5|28281.5|28274.5|28286.5|28279.5|28271.5|28264.5|319
1669862400000|2022-12-01 02:40:00|28284|28277|28286.5|28279.5|28286.5|28279.5|28281.5|28274.5|70
1669862700000|2022-12-01 02:45:00|28284|28277|28296.5|28289.5|28301.5|28294.5|28281.5|28274.5|144
1669863000000|2022-12-01 02:50:00|28294|28287|28296.5|28289.5|28301.5|28294.5|28291.5|28284.5|69
1669863300000|2022-12-01 02:55:00|28294|28287|28296.5|28289.5|28296.5|28289.5|28289|28282|103
1669863600000|2022-12-01 03:00:00|28291.5|28284.5|28301.5|28294.5|28301.5|28294.5|28291.5|28284.5|95
1669863900000|2022-12-01 03:05:00|28299|28292|28281.5|28274.5|28301.5|28294.5|28281.5|28274.5|111
1669864200000|2022-12-01 03:10:00|28284|28277|28276.5|28269.5|28284|28277|28271.5|28264.5|95
1669864500000|2022-12-01 03:15:00|28279|28272|28266.5|28259.5|28281.5|28274.5|28266.5|28259.5|92
1669864800000|2022-12-01 03:20:00|28271.5|28264.5|28291.5|28284.5|28296.5|28289.5|28269|28262|175
1669865100000|2022-12-01 03:25:00|28294|28287|28296.5|28289.5|28296.5|28289.5|28289|28282|123
1669865400000|2022-12-01 03:30:00|28291.5|28284.5|28306.5|28299.5|28309|28302|28289|28282|285
1669865700000|2022-12-01 03:35:00|28304|28297|28296.5|28289.5|28306.5|28299.5|28286.5|28279.5|272
1669866000000|2022-12-01 03:40:00|28294|28287|28301.5|28294.5|28304|28297|28291.5|28284.5|119
1669866300000|2022-12-01 03:45:00|28299|28292|28291.5|28284.5|28301.5|28294.5|28286.5|28279.5|281
1669866600000|2022-12-01 03:50:00|28289|28282|28286.5|28279.5|28291.5|28284.5|28286.5|28279.5|77
1669866900000|2022-12-01 03:55:00|28291.5|28284.5|28291.5|28284.5|28301.5|28294.5|28286.5|28279.5|392
1669867200000|2022-12-01 04:00:00|28296.5|28289.5|28276.5|28269.5|28296.5|28289.5|28276.5|28269.5|237
1669867500000|2022-12-01 04:05:00|28271.5|28264.5|28281.5|28274.5|28281.5|28274.5|28271.5|28264.5|168
1669867800000|2022-12-01 04:10:00|28284|28277|28281.5|28274.5|28286.5|28279.5|28281.5|28274.5|133
1669868100000|2022-12-01 04:15:00|28284|28277|28281.5|28274.5|28284|28277|28276.5|28269.5|123
1669868400000|2022-12-01 04:20:00|28284|28277|28281.5|28274.5|28286.5|28279.5|28281.5|28274.5|109
1669868700000|2022-12-01 04:25:00|28276.5|28269.5|28276.5|28269.5|28276.5|28269.5|28276.5|28269.5|111
1669869000000|2022-12-01 04:30:00|28281.5|28274.5|28286.5|28279.5|28289|28282|28276.5|28269.5|120
1669869300000|2022-12-01 04:35:00|28281.5|28274.5|28286.5|28279.5|28291.5|28284.5|28281.5|28274.5|182
1669869600000|2022-12-01 04:40:00|28289|28282|28291.5|28284.5|28291.5|28284.5|28286.5|28279.5|169
1669869900000|2022-12-01 04:45:00|28296.5|28289.5|28291.5|28284.5|28296.5|28289.5|28286.5|28279.5|157
1669870200000|2022-12-01 04:50:00|28296.5|28289.5|28286.5|28279.5|28296.5|28289.5|28286.5|28279.5|172
1669870500000|2022-12-01 04:55:00|28281.5|28274.5|28294|28287|28294|28287|28281.5|28274.5|193
1669870800000|2022-12-01 05:00:00|28291.5|28284.5|28281.5|28274.5|28296.5|28289.5|28281.5|28274.5|296
1669871100000|2022-12-01 05:05:00|28286.5|28279.5|28291.5|28284.5|28296.5|28289.5|28281.5|28274.5|339
1669871400000|2022-12-01 05:10:00|28294|28287|28296.5|28289.5|28296.5|28289.5|28286.5|28279.5|272
1669871700000|2022-12-01 05:15:00|28299|28292|28286.5|28279.5|28311.5|28304.5|28286.5|28279.5|494
1669872000000|2022-12-01 05:20:00|28281.5|28274.5|28281.5|28274.5|28286.5|28279.5|28281.5|28274.5|144
1669872300000|2022-12-01 05:25:00|28276.5|28269.5|28271.5|28264.5|28276.5|28269.5|28266.5|28259.5|582
1669872600000|2022-12-01 05:30:00|28274|28267|28276.5|28269.5|28281.5|28274.5|28271.5|28264.5|325
1669872900000|2022-12-01 05:35:00|28271.5|28264.5|28271.5|28264.5|28281.5|28274.5|28269|28262|435
1669873200000|2022-12-01 05:40:00|28269|28262|28271.5|28264.5|28276.5|28269.5|28266.5|28259.5|317
1669873500000|2022-12-01 05:45:00|28276.5|28269.5|28261.5|28254.5|28276.5|28269.5|28256.5|28249.5|468
1669873800000|2022-12-01 05:50:00|28256.5|28249.5|28246.5|28239.5|28261.5|28254.5|28246.5|28239.5|641
1669874100000|2022-12-01 05:55:00|28249|28242|28251.5|28244.5|28271.5|28264.5|28246.5|28239.5|2093
1669874400000|2022-12-01 06:00:00|28249|28242|28259|28252|28274|28267|28231.5|28224.5|2915
1669874700000|2022-12-01 06:05:00|28261.5|28254.5|28256.5|28249.5|28271.5|28264.5|28251.5|28244.5|661
1669875000000|2022-12-01 06:10:00|28261.5|28254.5|28256.5|28249.5|28271.5|28264.5|28241.5|28234.5|688
1669875300000|2022-12-01 06:15:00|28259|28252|28246.5|28239.5|28259|28252|28246.5|28239.5|301
1669875600000|2022-12-01 06:20:00|28251.5|28244.5|28244|28237|28251.5|28244.5|28241.5|28234.5|156
1669875900000|2022-12-01 06:25:00|28241.5|28234.5|28246.5|28239.5|28246.5|28239.5|28236.5|28229.5|45
1669876200000|2022-12-01 06:30:00|28244|28237|28249|28242|28251.5|28244.5|28244|28237|52
1669876500000|2022-12-01 06:35:00|28246.5|28239.5|28239|28232|28246.5|28239.5|28239|28232|21
1669876800000|2022-12-01 06:40:00|28236.5|28229.5|28239|28232|28241.5|28234.5|28236.5|28229.5|21
1669877100000|2022-12-01 06:45:00|28236.5|28229.5|28239|28232|28241.5|28234.5|28236.5|28229.5|34
1669877400000|2022-12-01 06:50:00|28236.5|28229.5|28231.5|28224.5|28239|28232|28231.5|28224.5|21
1669877700000|2022-12-01 06:55:00|28229|28222|28226.5|28219.5|28231.5|28224.5|28226.5|28219.5|67
1669878000000|2022-12-01 07:00:00|28221.5|28214.5|28214|28207|28221.5|28214.5|28206.5|28199.5|72
1669878300000|2022-12-01 07:05:00|28211.5|28204.5|28206.5|28199.5|28211.5|28204.5|28201.5|28194.5|34
1669878600000|2022-12-01 07:10:00|28204|28197|28209|28202|28209|28202|28201.5|28194.5|42
1669878900000|2022-12-01 07:15:00|28211.5|28204.5|28221.5|28214.5|28221.5|28214.5|28206.5|28199.5|99
1669879200000|2022-12-01 07:20:00|28216.5|28209.5|28204|28197|28216.5|28209.5|28204|28197|45
1669879500000|2022-12-01 07:25:00|28201.5|28194.5|28199|28192|28209|28202|28196.5|28189.5|102
1669879800000|2022-12-01 07:30:00|28201.5|28194.5|28191.5|28184.5|28201.5|28194.5|28191.5|28184.5|92
1669880100000|2022-12-01 07:35:00|28186.5|28179.5|28201.5|28194.5|28206.5|28199.5|28186.5|28179.5|50
1669880400000|2022-12-01 07:40:00|28196.5|28189.5|28209|28202|28211.5|28204.5|28196.5|28189.5|33
1669880700000|2022-12-01 07:45:00|28206.5|28199.5|28196.5|28189.5|28209|28202|28196.5|28189.5|25
1669881000000|2022-12-01 07:50:00|28199|28192|28189|28182|28199|28192|28181.5|28174.5|47
1669881300000|2022-12-01 07:55:00|28186.5|28179.5|28211.5|28204.5|28211.5|28204.5|28186.5|28179.5|95
1669881600000|2022-12-01 08:00:00|28214|28207|28216.5|28209.5|28216.5|28209.5|28206.5|28199.5|126
1669881900000|2022-12-01 08:05:00|28214|28207|28206.5|28199.5|28221.5|28214.5|28206.5|28199.5|117
1669882200000|2022-12-01 08:10:00|28209|28202|28206.5|28199.5|28216.5|28209.5|28201.5|28194.5|102
1669882500000|2022-12-01 08:15:00|28204|28197|28196.5|28189.5|28206.5|28199.5|28191.5|28184.5|206
1669882800000|2022-12-01 08:20:00|28201.5|28194.5|28166.5|28159.5|28201.5|28194.5|28161.5|28154.5|129
1669883100000|2022-12-01 08:25:00|28164|28157|28151.5|28144.5|28164|28157|28146.5|28139.5|78
1669883400000|2022-12-01 08:30:00|28146.5|28139.5|28181.5|28174.5|28181.5|28174.5|28146.5|28139.5|222
1669883700000|2022-12-01 08:35:00|28179|28172|28176.5|28169.5|28181.5|28174.5|28166.5|28159.5|122
1669884000000|2022-12-01 08:40:00|28179|28172|28176.5|28169.5|28181.5|28174.5|28171.5|28164.5|48
1669884300000|2022-12-01 08:45:00|28174|28167|28176.5|28169.5|28186.5|28179.5|28171.5|28164.5|35
1669884600000|2022-12-01 08:50:00|28174|28167|28186.5|28179.5|28191.5|28184.5|28171.5|28164.5|102
1669884900000|2022-12-01 08:55:00|28184|28177|28186.5|28179.5|28191.5|28184.5|28179|28172|42
1669885200000|2022-12-01 09:00:00|28189|28182|28191.5|28184.5|28196.5|28189.5|28181.5|28174.5|72
1669885500000|2022-12-01 09:05:00|28186.5|28179.5|28176.5|28169.5|28186.5|28179.5|28169|28162|107
1669885800000|2022-12-01 09:10:00|28174|28167|28171.5|28164.5|28176.5|28169.5|28161.5|28154.5|51
1669886100000|2022-12-01 09:15:00|28176.5|28169.5|28176.5|28169.5|28176.5|28169.5|28166.5|28159.5|191
1669886400000|2022-12-01 09:20:00|28179|28172|28186.5|28179.5|28191.5|28184.5|28176.5|28169.5|50
1669886700000|2022-12-01 09:25:00|28191.5|28184.5|28196.5|28189.5|28196.5|28189.5|28181.5|28174.5|55
1669887000000|2022-12-01 09:30:00|28201.5|28194.5|28194|28187|28201.5|28194.5|28191.5|28184.5|71
1669887300000|2022-12-01 09:35:00|28196.5|28189.5|28171.5|28164.5|28196.5|28189.5|28166.5|28159.5|48
1669887600000|2022-12-01 09:40:00|28174|28167|28179|28172|28181.5|28174.5|28171.5|28164.5|57
1669887900000|2022-12-01 09:45:00|28181.5|28174.5|28181.5|28174.5|28186.5|28179.5|28174|28167|56
1669888200000|2022-12-01 09:50:00|28179|28172|28176.5|28169.5|28181.5|28174.5|28171.5|28164.5|47
1669888500000|2022-12-01 09:55:00|28174|28167|28186.5|28179.5|28186.5|28179.5|28171.5|28164.5|31
1669888800000|2022-12-01 10:00:00|28191.5|28184.5|28191.5|28184.5|28196.5|28189.5|28186.5|28179.5|39
1669889100000|2022-12-01 10:05:00|28194|28187|28186.5|28179.5|28196.5|28189.5|28186.5|28179.5|30
1669889400000|2022-12-01 10:10:00|28191.5|28184.5|28196.5|28189.5|28196.5|28189.5|28191.5|28184.5|145
1669889700000|2022-12-01 10:15:00|28199|28192|28191.5|28184.5|28199|28192|28191.5|28184.5|14
1669890000000|2022-12-01 10:20:00|28194|28187|28196.5|28189.5|28196.5|28189.5|28186.5|28179.5|7
1669890300000|2022-12-01 10:25:00|28194|28187|28196.5|28189.5|28201.5|28194.5|28191.5|28184.5|19
1669890600000|2022-12-01 10:30:00|28199|28192|28201.5|28194.5|28206.5|28199.5|28196.5|28189.5|41
1669890900000|2022-12-01 10:35:00|28204|28197|28211.5|28204.5|28216.5|28209.5|28201.5|28194.5|60
1669891200000|2022-12-01 10:40:00|28209|28202|28211.5|28204.5|28216.5|28209.5|28206.5|28199.5|8
1669891500000|2022-12-01 10:45:00|28206.5|28199.5|28206.5|28199.5|28206.5|28199.5|28199|28192|32
1669891800000|2022-12-01 10:50:00|28204|28197|28191.5|28184.5|28204|28197|28189|28182|1
1669892100000|2022-12-01 10:55:00|28194|28187|28186.5|28179.5|28196.5|28189.5|28184|28177|41
1669892400000|2022-12-01 11:00:00|28184|28177|28184|28177|28191.5|28184.5|28181.5|28174.5|23
1669892700000|2022-12-01 11:05:00|28181.5|28174.5|28196.5|28189.5|28196.5|28189.5|28181.5|28174.5|14
1669893000000|2022-12-01 11:10:00|28199|28192|28201.5|28194.5|28206.5|28199.5|28196.5|28189.5|63
1669893300000|2022-12-01 11:15:00|28206.5|28199.5|28196.5|28189.5|28206.5|28199.5|28191.5|28184.5|90
1669893600000|2022-12-01 11:20:00|28201.5|28194.5|28196.5|28189.5|28201.5|28194.5|28191.5|28184.5|10
1669893900000|2022-12-01 11:25:00|28194|28187|28206.5|28199.5|28206.5|28199.5|28191.5|28184.5|28
1669894200000|2022-12-01 11:30:00|28204|28197|28201.5|28194.5|28206.5|28199.5|28201.5|28194.5|42
1669894500000|2022-12-01 11:35:00|28204|28197|28196.5|28189.5|28206.5|28199.5|28196.5|28189.5|4
1669894800000|2022-12-01 11:40:00|28199|28192|28196.5|28189.5|28201.5|28194.5|28196.5|28189.5|10
1669895100000|2022-12-01 11:45:00|28194|28187|28191.5|28184.5|28196.5|28189.5|28191.5|28184.5|2
1669895400000|2022-12-01 11:50:00|28194|28187|28201.5|28194.5|28204|28197|28191.5|28184.5|54
1669895700000|2022-12-01 11:55:00|28199|28192|28201.5|28194.5|28201.5|28194.5|28191.5|28184.5|33
1669896000000|2022-12-01 12:00:00|28199|28192|28201.5|28194.5|28206.5|28199.5|28196.5|28189.5|86
1669896300000|2022-12-01 12:05:00|28204|28197|28196.5|28189.5|28206.5|28199.5|28196.5|28189.5|23
1669896600000|2022-12-01 12:10:00|28199|28192|28194|28187|28201.5|28194.5|28191.5|28184.5|28
1669896900000|2022-12-01 12:15:00|28196.5|28189.5|28191.5|28184.5|28196.5|28189.5|28191.5|28184.5|37
1669897200000|2022-12-01 12:20:00|28189|28182|28186.5|28179.5|28191.5|28184.5|28184|28177|28
1669897500000|2022-12-01 12:25:00|28184|28177|28186.5|28179.5|28189|28182|28181.5|28174.5|29
1669897800000|2022-12-01 12:30:00|28191.5|28184.5|28201.5|28194.5|28204|28197|28186.5|28179.5|82
1669898100000|2022-12-01 12:35:00|28206.5|28199.5|28211.5|28204.5|28211.5|28204.5|28201.5|28194.5|107
1669898400000|2022-12-01 12:40:00|28209|28202|28211.5|28204.5|28211.5|28204.5|28206.5|28199.5|23
1669898700000|2022-12-01 12:45:00|28209|28202|28216.5|28209.5|28216.5|28209.5|28206.5|28199.5|23
1669899000000|2022-12-01 12:50:00|28219|28212|28236.5|28229.5|28236.5|28229.5|28216.5|28209.5|84
1669899300000|2022-12-01 12:55:00|28231.5|28224.5|28236.5|28229.5|28236.5|28229.5|28231.5|28224.5|67
1669899600000|2022-12-01 13:00:00|28234|28227|28231.5|28224.5|28234|28227|28226.5|28219.5|28
1669899900000|2022-12-01 13:05:00|28234|28227|28239|28232|28241.5|28234.5|28231.5|28224.5|167
1669900200000|2022-12-01 13:10:00|28236.5|28229.5|28236.5|28229.5|28239|28232|28231.5|28224.5|60
1669900500000|2022-12-01 13:15:00|28234|28227|28231.5|28224.5|28236.5|28229.5|28231.5|28224.5|10
1669900800000|2022-12-01 13:20:00|28229|28222|28226.5|28219.5|28236.5|28229.5|28226.5|28219.5|50
1669901100000|2022-12-01 13:25:00|28229|28222|28226.5|28219.5|28236.5|28229.5|28221.5|28214.5|111
1669901400000|2022-12-01 13:30:00|28229|28222|28251.5|28244.5|28261.5|28254.5|28199|28192|735
1669901700000|2022-12-01 13:35:00|28254|28247|28251.5|28244.5|28254|28247|28226.5|28219.5|167
1669902000000|2022-12-01 13:40:00|28249|28242|28246.5|28239.5|28251.5|28244.5|28241.5|28234.5|84
1669902300000|2022-12-01 13:45:00|28241.5|28234.5|28206.5|28199.5|28246.5|28239.5|28206.5|28199.5|95
1669902600000|2022-12-01 13:50:00|28211.5|28204.5|28211.5|28204.5|28219|28212|28201.5|28194.5|48
1669902900000|2022-12-01 13:55:00|28209|28202|28219|28212|28226.5|28219.5|28206.5|28199.5|113
1669903200000|2022-12-01 14:00:00|28216.5|28209.5|28221.5|28214.5|28226.5|28219.5|28211.5|28204.5|38
1669903500000|2022-12-01 14:05:00|28224|28217|28231.5|28224.5|28236.5|28229.5|28224|28217|18
1669903800000|2022-12-01 14:10:00|28236.5|28229.5|28231.5|28224.5|28236.5|28229.5|28226.5|28219.5|53
1669904100000|2022-12-01 14:15:00|28234|28227|28231.5|28224.5|28241.5|28234.5|28231.5|28224.5|55
1669904400000|2022-12-01 14:20:00|28236.5|28229.5|28236.5|28229.5|28241.5|28234.5|28231.5|28224.5|34
1669904700000|2022-12-01 14:25:00|28234|28227|28219|28212|28236.5|28229.5|28219|28212|115
1669905000000|2022-12-01 14:30:00|28221.5|28214.5|28206.5|28199.5|28221.5|28214.5|28196.5|28189.5|587
1669905300000|2022-12-01 14:35:00|28211.5|28204.5|28176.5|28169.5|28211.5|28204.5|28171.5|28164.5|353
1669905600000|2022-12-01 14:40:00|28179|28172|28176.5|28169.5|28186.5|28179.5|28166.5|28159.5|314
1669905900000|2022-12-01 14:45:00|28181.5|28174.5|28196.5|28189.5|28196.5|28189.5|28176.5|28169.5|236
1669906200000|2022-12-01 14:50:00|28201.5|28194.5|28209|28202|28226.5|28219.5|28201.5|28194.5|168
1669906500000|2022-12-01 14:55:00|28211.5|28204.5|28199|28192|28216.5|28209.5|28191.5|28184.5|324
1669906800000|2022-12-01 15:00:00|28204|28197|28171.5|28164.5|28229|28222|28151.5|28144.5|1319
1669907100000|2022-12-01 15:05:00|28166.5|28159.5|28131.5|28124.5|28166.5|28159.5|28131.5|28124.5|276
1669907400000|2022-12-01 15:10:00|28134|28127|28096.5|28089.5|28136.5|28129.5|28081.5|28074.5|423
1669907700000|2022-12-01 15:15:00|28101.5|28094.5|28051.5|28044.5|28106.5|28099.5|28051.5|28044.5|567
1669908000000|2022-12-01 15:20:00|28054|28047|28046.5|28039.5|28061.5|28054.5|28031.5|28024.5|503
1669908300000|2022-12-01 15:25:00|28041.5|28034.5|28026.5|28019.5|28061.5|28054.5|28026.5|28019.5|606
1669908600000|2022-12-01 15:30:00|28021.5|28014.5|28031.5|28024.5|28036.5|28029.5|28001.5|27994.5|724
1669908900000|2022-12-01 15:35:00|28036.5|28029.5|28021.5|28014.5|28036.5|28029.5|28011.5|28004.5|289
1669909200000|2022-12-01 15:40:00|28019|28012|28021.5|28014.5|28026.5|28019.5|28001.5|27994.5|292
1669909500000|2022-12-01 15:45:00|28016.5|28009.5|28069|28062|28071.5|28064.5|28014|28007|280
1669909800000|2022-12-01 15:50:00|28066.5|28059.5|28076.5|28069.5|28091.5|28084.5|28066.5|28059.5|514
1669910100000|2022-12-01 15:55:00|28074|28067|28111.5|28104.5|28116.5|28109.5|28071.5|28064.5|424
1669910400000|2022-12-01 16:00:00|28114|28107|28096.5|28089.5|28116.5|28109.5|28089|28082|289
1669910700000|2022-12-01 16:05:00|28094|28087|28086.5|28079.5|28101.5|28094.5|28066.5|28059.5|609
1669911000000|2022-12-01 16:10:00|28081.5|28074.5|28079|28072|28086.5|28079.5|28061.5|28054.5|212
1669911300000|2022-12-01 16:15:00|28076.5|28069.5|28041.5|28034.5|28081.5|28074.5|28041.5|28034.5|477
1669911600000|2022-12-01 16:20:00|28036.5|28029.5|28051.5|28044.5|28071.5|28064.5|28036.5|28029.5|150
1669911900000|2022-12-01 16:25:00|28046.5|28039.5|28041.5|28034.5|28061.5|28054.5|28041.5|28034.5|174
1669912200000|2022-12-01 16:30:00|28044|28037|28051.5|28044.5|28066.5|28059.5|28036.5|28029.5|202
1669912500000|2022-12-01 16:35:00|28046.5|28039.5|28046.5|28039.5|28061.5|28054.5|28034|28027|198
1669912800000|2022-12-01 16:40:00|28051.5|28044.5|28041.5|28034.5|28051.5|28044.5|28036.5|28029.5|389
1669913100000|2022-12-01 16:45:00|28046.5|28039.5|28011.5|28004.5|28046.5|28039.5|28011.5|28004.5|221
1669913400000|2022-12-01 16:50:00|28016.5|28009.5|28006.5|27999.5|28016.5|28009.5|27991.5|27984.5|321
1669913700000|2022-12-01 16:55:00|28001.5|27994.5|28001.5|27994.5|28016.5|28009.5|27996.5|27989.5|156
1669914000000|2022-12-01 17:00:00|27996.5|27989.5|27946.5|27939.5|28006.5|27999.5|27941.5|27934.5|562
1669914300000|2022-12-01 17:05:00|27949|27942|27941.5|27934.5|27956.5|27949.5|27936.5|27929.5|210
1669914600000|2022-12-01 17:10:00|27944|27937|27961.5|27954.5|27964|27957|27936.5|27929.5|231
1669914900000|2022-12-01 17:15:00|27956.5|27949.5|27951.5|27944.5|27966.5|27959.5|27951.5|27944.5|404
1669915200000|2022-12-01 17:20:00|27954|27947|27986.5|27979.5|27986.5|27979.5|27951.5|27944.5|123
1669915500000|2022-12-01 17:25:00|27984|27977|27991.5|27984.5|28001.5|27994.5|27984|27977|114
1669915800000|2022-12-01 17:30:00|27989|27982|28001.5|27994.5|28011.5|28004.5|27986.5|27979.5|174
1669916100000|2022-12-01 17:35:00|27999|27992|27996.5|27989.5|28001.5|27994.5|27986.5|27979.5|110
1669916400000|2022-12-01 17:40:00|28001.5|27994.5|27981.5|27974.5|28001.5|27994.5|27976.5|27969.5|107
1669916700000|2022-12-01 17:45:00|27986.5|27979.5|27976.5|27969.5|27991.5|27984.5|27971.5|27964.5|111
1669917000000|2022-12-01 17:50:00|27979|27972|27981.5|27974.5|27991.5|27984.5|27976.5|27969.5|110
1669917300000|2022-12-01 17:55:00|27986.5|27979.5|28001.5|27994.5|28001.5|27994.5|27969|27962|188
1669917600000|2022-12-01 18:00:00|27999|27992|28001.5|27994.5|28011.5|28004.5|27996.5|27989.5|81
1669917900000|2022-12-01 18:05:00|27996.5|27989.5|28016.5|28009.5|28026.5|28019.5|27996.5|27989.5|221
1669918200000|2022-12-01 18:10:00|28019|28012|28001.5|27994.5|28021.5|28014.5|28001.5|27994.5|77
1669918500000|2022-12-01 18:15:00|27996.5|27989.5|27951.5|27944.5|27996.5|27989.5|27946.5|27939.5|1831
1669918800000|2022-12-01 18:20:00|27956.5|27949.5|27951.5|27944.5|27966.5|27959.5|27946.5|27939.5|130
1669919100000|2022-12-01 18:25:00|27954|27947|27956.5|27949.5|27961.5|27954.5|27951.5|27944.5|72
1669919400000|2022-12-01 18:30:00|27954|27947|27961.5|27954.5|27971.5|27964.5|27951.5|27944.5|119
1669919700000|2022-12-01 18:35:00|27964|27957|27976.5|27969.5|27976.5|27969.5|27959|27952|81
1669920000000|2022-12-01 18:40:00|27981.5|27974.5|27991.5|27984.5|27996.5|27989.5|27976.5|27969.5|66
1669920300000|2022-12-01 18:45:00|27996.5|27989.5|28001.5|27994.5|28004|27997|27991.5|27984.5|81
1669920600000|2022-12-01 18:50:00|27999|27992|28001.5|27994.5|28001.5|27994.5|27991.5|27984.5|60
1669920900000|2022-12-01 18:55:00|27999|27992|28001.5|27994.5|28006.5|27999.5|27991.5|27984.5|49
1669921200000|2022-12-01 19:00:00|28006.5|27999.5|27981.5|27974.5|28006.5|27999.5|27979|27972|118
1669921500000|2022-12-01 19:05:00|27984|27977|27991.5|27984.5|27991.5|27984.5|27981.5|27974.5|156
1669921800000|2022-12-01 19:10:00|27989|27982|28006.5|27999.5|28006.5|27999.5|27986.5|27979.5|121
1669922100000|2022-12-01 19:15:00|28004|27997|28011.5|28004.5|28011.5|28004.5|28001.5|27994.5|82
1669922400000|2022-12-01 19:20:00|28009|28002|28006.5|27999.5|28011.5|28004.5|27996.5|27989.5|174
1669922700000|2022-12-01 19:25:00|28009|28002|28011.5|28004.5|28016.5|28009.5|27999|27992|107
1669923000000|2022-12-01 19:30:00|28014|28007|28021.5|28014.5|28024|28017|28001.5|27994.5|91
1669923300000|2022-12-01 19:35:00|28016.5|28009.5|28026.5|28019.5|28031.5|28024.5|28016.5|28009.5|85
1669923600000|2022-12-01 19:40:00|28029|28022|28026.5|28019.5|28036.5|28029.5|28021.5|28014.5|94
1669923900000|2022-12-01 19:45:00|28021.5|28014.5|28041.5|28034.5|28046.5|28039.5|28021.5|28014.5|132
1669924200000|2022-12-01 19:50:00|28044|28037|28041.5|28034.5|28051.5|28044.5|28036.5|28029.5|137
1669924500000|2022-12-01 19:55:00|28039|28032|28036.5|28029.5|28046.5|28039.5|28026.5|28019.5|72
1669924800000|2022-12-01 20:00:00|28034|28027|28036.5|28029.5|28046.5|28039.5|28031.5|28024.5|97
1669925100000|2022-12-01 20:05:00|28039|28032|28041.5|28034.5|28051.5|28044.5|28031.5|28024.5|97
1669925400000|2022-12-01 20:10:00|28039|28032|28026.5|28019.5|28041.5|28034.5|28026.5|28019.5|58
1669925700000|2022-12-01 20:15:00|28031.5|28024.5|28021.5|28014.5|28036.5|28029.5|28006.5|27999.5|126
1669926000000|2022-12-01 20:20:00|28019|28012|28019|28012|28021.5|28014.5|28011.5|28004.5|53
1669926300000|2022-12-01 20:25:00|28021.5|28014.5|28026.5|28019.5|28026.5|28019.5|28016.5|28009.5|74
1669926600000|2022-12-01 20:30:00|28024|28017|28026.5|28019.5|28031.5|28024.5|28021.5|28014.5|41
1669926900000|2022-12-01 20:35:00|28029|28022|28036.5|28029.5|28036.5|28029.5|28026.5|28019.5|70
1669927200000|2022-12-01 20:40:00|28034|28027|28056.5|28049.5|28056.5|28049.5|28031.5|28024.5|129
1669927500000|2022-12-01 20:45:00|28054|28047|28036.5|28029.5|28056.5|28049.5|28026.5|28019.5|125
1669927800000|2022-12-01 20:50:00|28041.5|28034.5|28031.5|28024.5|28044|28037|28029|28022|184
1669928100000|2022-12-01 20:55:00|28034|28027|28011.5|28004.5|28034|28027|28011.5|28004.5|220
1669928400000|2022-12-01 21:00:00|28006.5|27999.5|28006.5|27999.5|28016.5|28009.5|28001.5|27994.5|104
1669928700000|2022-12-01 21:05:00|28001.5|27994.5|28006.5|27999.5|28006.5|27999.5|27996.5|27989.5|25
1669929000000|2022-12-01 21:10:00|28009|28002|28011.5|28004.5|28011.5|28004.5|28006.5|27999.5|18
1669929300000|2022-12-01 21:15:00|28009|28002|28009|28002|28009|28002|28009|28002|4
1669929600000|2022-12-01 21:20:00|28006.5|27999.5|28011.5|28004.5|28011.5|28004.5|28006.5|27999.5|3
1669929900000|2022-12-01 21:25:00|28009|28002|28001.5|27994.5|28011.5|28004.5|28001.5|27994.5|25
1669930200000|2022-12-01 21:30:00|28004|27997|28001.5|27994.5|28004|27997|28001.5|27994.5|4
1669930500000|2022-12-01 21:35:00|28004|27997|28004|27997|28004|27997|28004|27997|2
1669930800000|2022-12-01 21:40:00|28006.5|27999.5|28006.5|27999.5|28006.5|27999.5|28004|27997|14
1669931100000|2022-12-01 21:45:00|||||||||1
1669931400000|2022-12-01 21:50:00|||||||||2
1669931700000|2022-12-01 21:55:00|28009|28002|28012|27982|28012|28002|28001.5|27980|31
1669932000000|2022-12-01 22:00:00|28011.4|27981.4|28001.8|27971.8|28011.4|27981.4|27999|27969|0
1669932300000|2022-12-01 22:05:00|28002.8|27972.8|28002.3|27972.3|28004.2|27974.2|28001.2|27971.2|0
1669932600000|2022-12-01 22:10:00|28002.2|27972.2|28002.2|27972.2|28004|27974|28002.1|27972.1|0
1669932900000|2022-12-01 22:15:00|28003.1|27973.1|28002.1|27972.1|28004.2|27974.2|28002.1|27972.1|0
1669933200000|2022-12-01 22:20:00|28002.2|27972.2|28002.2|27972.2|28004.7|27974.7|28002|27972|0
1669933500000|2022-12-01 22:25:00|28002.5|27972.5|28002.5|27972.5|28002.8|27972.8|28002.2|27972.2|0
1669933800000|2022-12-01 22:30:00|28001.6|27971.6|28002.8|27972.8|28004.5|27974.5|28001.6|27971.6|0
1669934100000|2022-12-01 22:35:00|28004.4|27974.4|28003.6|27973.6|28004.4|27974.4|28002.3|27972.3|0
1669934400000|2022-12-01 22:40:00|28003.4|27973.4|28003.4|27973.4|28003.4|27973.4|28002.7|27972.7|0
1669934700000|2022-12-01 22:45:00|28003.1|27973.1|28003.6|27973.6|28003.7|27973.7|28002.9|27972.9|0
1669935000000|2022-12-01 22:50:00|28003.4|27973.4|28002.9|27972.9|28003.8|27973.8|28002.4|27972.4|0
1669935300000|2022-12-01 22:55:00|28003|27973|28002.8|27972.8|28003.1|27973.1|28001.5|27971.5|0
1669935600000|2022-12-01 23:00:00|28001.5|27971.5|28003|27988|28010.5|27995.5|27995.5|27965.5|11
1669935900000|2022-12-01 23:05:00|28005.5|27990.5|28005.5|27990.5|28005.5|27990.5|28003|27988|5
1669936200000|2022-12-01 23:10:00|28003|27988|28005.5|27990.5|28005.5|27990.5|27998|27983|6
1669936500000|2022-12-01 23:15:00|28003|27988|27998|27983|28003|27988|27998|27983|36
1669936800000|2022-12-01 23:20:00|27995.5|27980.5|27995.5|27980.5|27998|27983|27995.5|27980.5|2
1669937100000|2022-12-01 23:25:00|27993|27978|28003|27988|28005.5|27990.5|27993|27978|20
1669937400000|2022-12-01 23:30:00|28000.5|27985.5|28016.5|28009.5|28019|28012|27998|27983|19611
1669937700000|2022-12-01 23:35:00|28014|28007|28021.5|28014.5|28024|28017|28014|28007|85
1669938000000|2022-12-01 23:40:00|28024|28017|28031.5|28024.5|28034|28027|28021.5|28014.5|117
1669938300000|2022-12-01 23:45:00|28034|28027|28036.5|28029.5|28046.5|28039.5|28026.5|28019.5|460
1669938600000|2022-12-01 23:50:00|28039|28032|28036.5|28029.5|28056.5|28049.5|28036.5|28029.5|325
1669938900000|2022-12-01 23:55:00|28034|28027|28039|28032|28041.5|28034.5|28026.5|28019.5|121
1669939200000|2022-12-02 00:00:00|28036.5|28029.5|27906.5|27899.5|28036.5|28029.5|27864|27857|2850
1669939500000|2022-12-02 00:05:00|27909|27902|27856.5|27849.5|27911.5|27904.5|27841.5|27834.5|1686
1669939800000|2022-12-02 00:10:00|27851.5|27844.5|27811.5|27804.5|27861.5|27854.5|27811.5|27804.5|1254
1669940100000|2022-12-02 00:15:00|27806.5|27799.5|27791.5|27784.5|27811.5|27804.5|27766.5|27759.5|1822
1669940400000|2022-12-02 00:20:00|27789|27782|27816.5|27809.5|27826.5|27819.5|27781.5|27774.5|861
1669940700000|2022-12-02 00:25:00|27811.5|27804.5|27821.5|27814.5|27821.5|27814.5|27801.5|27794.5|500
1669941000000|2022-12-02 00:30:00|27819|27812|27836.5|27829.5|27851.5|27844.5|27801.5|27794.5|843
1669941300000|2022-12-02 00:35:00|27831.5|27824.5|27856.5|27849.5|27861.5|27854.5|27831.5|27824.5|526
1669941600000|2022-12-02 00:40:00|27851.5|27844.5|27836.5|27829.5|27856.5|27849.5|27811.5|27804.5|525
1669941900000|2022-12-02 00:45:00|27841.5|27834.5|27841.5|27834.5|27846.5|27839.5|27816.5|27809.5|356
1669942200000|2022-12-02 00:50:00|27836.5|27829.5|27851.5|27844.5|27856.5|27849.5|27836.5|27829.5|439
1669942500000|2022-12-02 00:55:00|27846.5|27839.5|27821.5|27814.5|27851.5|27844.5|27821.5|27814.5|400
1669942800000|2022-12-02 01:00:00|27819|27812|27786.5|27779.5|27826.5|27819.5|27786.5|27779.5|701
1669943100000|2022-12-02 01:05:00|27784|27777|27786.5|27779.5|27806.5|27799.5|27781.5|27774.5|478
1669943400000|2022-12-02 01:10:00|27791.5|27784.5|27801.5|27794.5|27804|27797|27786.5|27779.5|203
1669943700000|2022-12-02 01:15:00|27806.5|27799.5|27779|27772|27806.5|27799.5|27776.5|27769.5|304
1669944000000|2022-12-02 01:20:00|27781.5|27774.5|27764|27757|27781.5|27774.5|27736.5|27729.5|881
1669944300000|2022-12-02 01:25:00|27766.5|27759.5|27771.5|27764.5|27791.5|27784.5|27764|27757|285
1669944600000|2022-12-02 01:30:00|27766.5|27759.5|27726.5|27719.5|27771.5|27764.5|27726.5|27719.5|586
1669944900000|2022-12-02 01:35:00|27731.5|27724.5|27719|27712|27731.5|27724.5|27706.5|27699.5|1279
1669945200000|2022-12-02 01:40:00|27716.5|27709.5|27696.5|27689.5|27721.5|27714.5|27696.5|27689.5|822
1669945500000|2022-12-02 01:45:00|27694|27687|27691.5|27684.5|27701.5|27694.5|27681.5|27674.5|452
1669945800000|2022-12-02 01:50:00|27686.5|27679.5|27686.5|27679.5|27701.5|27694.5|27681.5|27674.5|504
1669946100000|2022-12-02 01:55:00|27689|27682|27681.4|27674.4|27691.5|27684.5|27666.4|27659.4|581
1669946400000|2022-12-02 02:00:00|27686.4|27679.4|27691.4|27684.4|27691.4|27684.4|27676.4|27669.4|295
1669946700000|2022-12-02 02:05:00|27688.9|27681.9|27681.4|27674.4|27691.4|27684.4|27671.4|27664.4|292
1669947000000|2022-12-02 02:10:00|27676.4|27669.4|27681.4|27674.4|27681.4|27674.4|27671.4|27664.4|317
1669947300000|2022-12-02 02:15:00|27678.9|27671.9|27681.4|27674.4|27686.4|27679.4|27676.4|27669.4|267
1669947600000|2022-12-02 02:20:00|27683.9|27676.9|27691.4|27684.4|27691.4|27684.4|27681.4|27674.4|141
1669947900000|2022-12-02 02:25:00|27696.4|27689.4|27701.4|27694.4|27701.4|27694.4|27686.4|27679.4|307
1669948200000|2022-12-02 02:30:00|27706.4|27699.4|27721.4|27714.4|27726.4|27719.4|27701.4|27694.4|617
1669948500000|2022-12-02 02:35:00|27716.4|27709.4|27741.4|27734.4|27746.4|27739.4|27711.4|27704.4|296
1669948800000|2022-12-02 02:40:00|27736.4|27729.4|27711.4|27704.4|27741.4|27734.4|27711.4|27704.4|148
1669949100000|2022-12-02 02:45:00|27708.9|27701.9|27711.4|27704.4|27721.4|27714.4|27706.4|27699.4|111
1669949400000|2022-12-02 02:50:00|27716.4|27709.4|27706.4|27699.4|27716.4|27709.4|27696.4|27689.4|114
1669949700000|2022-12-02 02:55:00|27708.9|27701.9|27713.9|27706.9|27716.4|27709.4|27701.4|27694.4|147
1669950000000|2022-12-02 03:00:00|27716.4|27709.4|27716.4|27709.4|27721.4|27714.4|27706.4|27699.4|158
1669950300000|2022-12-02 03:05:00|27718.9|27711.9|27711.4|27704.4|27721.4|27714.4|27706.4|27699.4|79
1669950600000|2022-12-02 03:10:00|27713.9|27706.9|27708.9|27701.9|27716.4|27709.4|27706.4|27699.4|114
1669950900000|2022-12-02 03:15:00|27706.4|27699.4|27701.4|27694.4|27708.9|27701.9|27696.4|27689.4|149
1669951200000|2022-12-02 03:20:00|27703.9|27696.9|27721.4|27714.4|27726.4|27719.4|27701.4|27694.4|229
1669951500000|2022-12-02 03:25:00|27723.9|27716.9|27736.4|27729.4|27736.4|27729.4|27716.4|27709.4|203
1669951800000|2022-12-02 03:30:00|27731.4|27724.4|27716.4|27709.4|27731.4|27724.4|27708.9|27701.9|604
1669952100000|2022-12-02 03:35:00|27721.4|27714.4|27721.4|27714.4|27726.4|27719.4|27706.4|27699.4|146
1669952400000|2022-12-02 03:40:00|27723.9|27716.9|27721.4|27714.4|27731.4|27724.4|27716.4|27709.4|126
1669952700000|2022-12-02 03:45:00|27723.9|27716.9|27731.4|27724.4|27731.4|27724.4|27716.4|27709.4|195
1669953000000|2022-12-02 03:50:00|27733.9|27726.9|27751.4|27744.4|27756.4|27749.4|27731.4|27724.4|446
1669953300000|2022-12-02 03:55:00|27748.9|27741.9|27736.4|27729.4|27753.9|27746.9|27731.4|27724.4|257
1669953600000|2022-12-02 04:00:00|27733.9|27726.9|27716.4|27709.4|27736.4|27729.4|27716.4|27709.4|227
1669953900000|2022-12-02 04:05:00|27718.9|27711.9|27716.4|27709.4|27721.4|27714.4|27711.4|27704.4|290
1669954200000|2022-12-02 04:10:00|27711.4|27704.4|27706.4|27699.4|27713.9|27706.9|27698.9|27691.9|134
1669954500000|2022-12-02 04:15:00|27711.4|27704.4|27731.4|27724.4|27736.4|27729.4|27711.4|27704.4|264
1669954800000|2022-12-02 04:20:00|27728.9|27721.9|27736.4|27729.4|27736.4|27729.4|27723.9|27716.9|184
1669955100000|2022-12-02 04:25:00|27738.9|27731.9|27741.4|27734.4|27741.4|27734.4|27731.4|27724.4|104
1669955400000|2022-12-02 04:30:00|27746.4|27739.4|27736.4|27729.4|27746.4|27739.4|27733.9|27726.9|176
1669955700000|2022-12-02 04:35:00|27738.9|27731.9|27746.4|27739.4|27751.4|27744.4|27738.9|27731.9|159
1669956000000|2022-12-02 04:40:00|27748.9|27741.9|27746.4|27739.4|27751.4|27744.4|27746.4|27739.4|115
1669956300000|2022-12-02 04:45:00|27748.9|27741.9|27756.4|27749.4|27756.4|27749.4|27746.4|27739.4|172
1669956600000|2022-12-02 04:50:00|27761.4|27754.4|27761.4|27754.4|27766.4|27759.4|27756.4|27749.4|173
1669956900000|2022-12-02 04:55:00|27766.4|27759.4|27756.4|27749.4|27771.4|27764.4|27753.9|27746.9|116
1669957200000|2022-12-02 05:00:00|27753.9|27746.9|27751.4|27744.4|27761.4|27754.4|27743.9|27736.9|204
1669957500000|2022-12-02 05:05:00|27748.9|27741.9|27741.4|27734.4|27756.4|27749.4|27736.4|27729.4|308
1669957800000|2022-12-02 05:10:00|27743.9|27736.9|27746.4|27739.4|27751.4|27744.4|27741.4|27734.4|230
1669958100000|2022-12-02 05:15:00|27743.9|27736.9|27731.4|27724.4|27746.4|27739.4|27731.4|27724.4|188
1669958400000|2022-12-02 05:20:00|27736.4|27729.4|27721.4|27714.4|27741.4|27734.4|27721.4|27714.4|242
1669958700000|2022-12-02 05:25:00|27723.9|27716.9|27726.4|27719.4|27726.4|27719.4|27718.9|27711.9|171
1669959000000|2022-12-02 05:30:00|27723.9|27716.9|27721.4|27714.4|27731.4|27724.4|27716.4|27709.4|612
1669959300000|2022-12-02 05:35:00|27723.9|27716.9|27751.4|27744.4|27756.4|27749.4|27721.4|27714.4|279
1669959600000|2022-12-02 05:40:00|27748.9|27741.9|27746.4|27739.4|27751.4|27744.4|27741.4|27734.4|215
1669959900000|2022-12-02 05:45:00|27748.9|27741.9|27756.4|27749.4|27761.4|27754.4|27741.4|27734.4|543
1669960200000|2022-12-02 05:50:00|27751.4|27744.4|27761.4|27754.4|27766.4|27759.4|27751.4|27744.4|506
1669960500000|2022-12-02 05:55:00|27766.4|27759.4|27766.4|27759.4|27771.4|27764.4|27751.4|27744.4|1720
1669960800000|2022-12-02 06:00:00|27771.4|27764.4|27756.4|27749.4|27776.4|27769.4|27741.4|27734.4|2589
1669961100000|2022-12-02 06:05:00|27753.9|27746.9|27746.4|27739.4|27756.4|27749.4|27736.4|27729.4|882
1669961400000|2022-12-02 06:10:00|27741.4|27734.4|27756.4|27749.4|27761.4|27754.4|27731.4|27724.4|774
1669961700000|2022-12-02 06:15:00|27761.4|27754.4|27761.4|27754.4|27761.4|27754.4|27756.4|27749.4|225
1669962000000|2022-12-02 06:20:00|27766.4|27759.4|27761.4|27754.4|27766.4|27759.4|27761.4|27754.4|215
1669962300000|2022-12-02 06:25:00|27758.9|27751.9|27766.4|27759.4|27766.4|27759.4|27756.4|27749.4|2
1669962600000|2022-12-02 06:30:00|27768.9|27761.9|27763.9|27756.9|27771.4|27764.4|27761.4|27754.4|33
1669962900000|2022-12-02 06:35:00|27766.4|27759.4|27768.9|27761.9|27768.9|27761.9|27766.4|27759.4|4
1669963200000|2022-12-02 06:40:00|27766.4|27759.4|27763.9|27756.9|27766.4|27759.4|27761.4|27754.4|13
1669963500000|2022-12-02 06:45:00|27766.4|27759.4|27766.4|27759.4|27768.9|27761.9|27766.4|27759.4|6
1669963800000|2022-12-02 06:50:00|27771.4|27764.4|27766.4|27759.4|27773.9|27766.9|27766.4|27759.4|22
1669964100000|2022-12-02 06:55:00|27763.9|27756.9|27768.9|27761.9|27768.9|27761.9|27761.4|27754.4|32
1669964400000|2022-12-02 07:00:00|27771.4|27764.4|27776.4|27769.4|27776.4|27769.4|27771.4|27764.4|37
1669964700000|2022-12-02 07:05:00|27781.4|27774.4|27763.9|27756.9|27781.4|27774.4|27756.4|27749.4|104
1669965000000|2022-12-02 07:10:00|27761.4|27754.4|27761.4|27754.4|27763.9|27756.9|27758.9|27751.9|45
1669965300000|2022-12-02 07:15:00|27758.9|27751.9|27766.4|27759.4|27766.4|27759.4|27758.9|27751.9|22
1669965600000|2022-12-02 07:20:00|27768.9|27761.9|27761.4|27754.4|27771.4|27764.4|27761.4|27754.4|41
1669965900000|2022-12-02 07:25:00|27758.9|27751.9|27768.9|27761.9|27771.4|27764.4|27756.4|27749.4|77
1669966200000|2022-12-02 07:30:00|27771.4|27764.4|27776.4|27769.4|27791.4|27784.4|27771.4|27764.4|260
1669966500000|2022-12-02 07:35:00|27773.9|27766.9|27766.4|27759.4|27773.9|27766.9|27761.4|27754.4|76
1669966800000|2022-12-02 07:40:00|27768.9|27761.9|27756.4|27749.4|27768.9|27761.9|27756.4|27749.4|27
1669967100000|2022-12-02 07:45:00|27751.4|27744.4|27756.4|27749.4|27756.4|27749.4|27751.4|27744.4|20
1669967400000|2022-12-02 07:50:00|27758.9|27751.9|27761.4|27754.4|27761.4|27754.4|27756.4|27749.4|49
1669967700000|2022-12-02 07:55:00|27766.4|27759.4|27751.4|27744.4|27768.9|27761.9|27751.4|27744.4|74
1669968000000|2022-12-02 08:00:00|27753.9|27746.9|27741.4|27734.4|27758.9|27751.9|27736.4|27729.4|215
1669968300000|2022-12-02 08:05:00|27738.9|27731.9|27746.4|27739.4|27751.4|27744.4|27736.4|27729.4|68
1669968600000|2022-12-02 08:10:00|27741.4|27734.4|27736.4|27729.4|27748.9|27741.9|27726.4|27719.4|121
1669968900000|2022-12-02 08:15:00|27738.9|27731.9|27756.4|27749.4|27756.4|27749.4|27736.4|27729.4|58
1669969200000|2022-12-02 08:20:00|27751.4|27744.4|27753.9|27746.9|27761.4|27754.4|27751.4|27744.4|193
1669969500000|2022-12-02 08:25:00|27756.4|27749.4|27751.4|27744.4|27756.4|27749.4|27741.4|27734.4|71
1669969800000|2022-12-02 08:30:00|27746.4|27739.4|27746.4|27739.4|27751.4|27744.4|27731.4|27724.4|148
1669970100000|2022-12-02 08:35:00|27748.9|27741.9|27741.4|27734.4|27756.4|27749.4|27741.4|27734.4|81
1669970400000|2022-12-02 08:40:00|27738.9|27731.9|27736.4|27729.4|27751.4|27744.4|27736.4|27729.4|265
1669970700000|2022-12-02 08:45:00|27733.9|27726.9|27696.4|27689.4|27736.4|27729.4|27696.4|27689.4|305
1669971000000|2022-12-02 08:50:00|27701.4|27694.4|27696.4|27689.4|27701.4|27694.4|27678.9|27671.9|328
1669971300000|2022-12-02 08:55:00|27693.9|27686.9|27701.4|27694.4|27706.4|27699.4|27691.4|27684.4|125
1669971600000|2022-12-02 09:00:00|27703.9|27696.9|27716.4|27709.4|27721.4|27714.4|27703.9|27696.9|85
1669971900000|2022-12-02 09:05:00|27718.9|27711.9|27711.4|27704.4|27726.4|27719.4|27706.4|27699.4|118
1669972200000|2022-12-02 09:10:00|27706.4|27699.4|27716.4|27709.4|27716.4|27709.4|27701.4|27694.4|91
1669972500000|2022-12-02 09:15:00|27711.4|27704.4|27696.4|27689.4|27716.4|27709.4|27696.4|27689.4|159
1669972800000|2022-12-02 09:20:00|27693.9|27686.9|27693.9|27686.9|27701.4|27694.4|27688.9|27681.9|150
1669973100000|2022-12-02 09:25:00|27691.4|27684.4|27701.4|27694.4|27701.4|27694.4|27691.4|27684.4|33
1669973400000|2022-12-02 09:30:00|27696.4|27689.4|27681.4|27674.4|27696.4|27689.4|27676.4|27669.4|37
1669973700000|2022-12-02 09:35:00|27676.4|27669.4|27691.4|27684.4|27701.4|27694.4|27676.4|27669.4|72
1669974000000|2022-12-02 09:40:00|27688.9|27681.9|27701.4|27694.4|27701.4|27694.4|27686.4|27679.4|14
1669974300000|2022-12-02 09:45:00|27703.9|27696.9|27711.4|27704.4|27711.4|27704.4|27696.4|27689.4|42
1669974600000|2022-12-02 09:50:00|27708.9|27701.9|27711.4|27704.4|27716.4|27709.4|27706.4|27699.4|49
1669974900000|2022-12-02 09:55:00|27713.9|27706.9|27721.4|27714.4|27726.4|27719.4|27708.9|27701.9|19
1669975200000|2022-12-02 10:00:00|27716.4|27709.4|27726.4|27719.4|27728.9|27721.9|27711.4|27704.4|172
1669975500000|2022-12-02 10:05:00|27731.4|27724.4|27731.4|27724.4|27736.4|27729.4|27726.4|27719.4|33
1669975800000|2022-12-02 10:10:00|27736.4|27729.4|27741.4|27734.4|27741.4|27734.4|27733.9|27726.9|48
1669976100000|2022-12-02 10:15:00|27738.9|27731.9|27731.4|27724.4|27741.4|27734.4|27731.4|27724.4|31
1669976400000|2022-12-02 10:20:00|27733.9|27726.9|27716.4|27709.4|27733.9|27726.9|27716.4|27709.4|23
1669976700000|2022-12-02 10:25:00|27721.4|27714.4|27716.4|27709.4|27721.4|27714.4|27716.4|27709.4|34
1669977000000|2022-12-02 10:30:00|27711.4|27704.4|27708.9|27701.9|27716.4|27709.4|27706.4|27699.4|59
1669977300000|2022-12-02 10:35:00|27706.4|27699.4|27706.4|27699.4|27711.4|27704.4|27706.4|27699.4|27
1669977600000|2022-12-02 10:40:00|27711.4|27704.4|27711.4|27704.4|27716.4|27709.4|27706.4|27699.4|68
1669977900000|2022-12-02 10:45:00|27708.9|27701.9|27711.4|27704.4|27711.4|27704.4|27706.4|27699.4|15
1669978200000|2022-12-02 10:50:00|27716.4|27709.4|27726.4|27719.4|27726.4|27719.4|27716.4|27709.4|74
1669978500000|2022-12-02 10:55:00|27721.4|27714.4|27721.4|27714.4|27723.9|27716.9|27711.4|27704.4|90
1669978800000|2022-12-02 11:00:00|27711.4|27704.4|27716.4|27709.4|27718.9|27711.9|27706.4|27699.4|63
1669979100000|2022-12-02 11:05:00|27711.4|27704.4|27701.4|27694.4|27716.4|27709.4|27696.4|27689.4|25
1669979400000|2022-12-02 11:10:00|27698.9|27691.9|27696.4|27689.4|27701.4|27694.4|27691.4|27684.4|96
1669979700000|2022-12-02 11:15:00|27691.4|27684.4|27696.4|27689.4|27696.4|27689.4|27691.4|27684.4|66
1669980000000|2022-12-02 11:20:00|27691.4|27684.4|27691.4|27684.4|27696.4|27689.4|27691.4|27684.4|15
1669980300000|2022-12-02 11:25:00|27686.4|27679.4|27696.4|27689.4|27701.4|27694.4|27686.4|27679.4|39
1669980600000|2022-12-02 11:30:00|27698.9|27691.9|27701.4|27694.4|27706.4|27699.4|27696.4|27689.4|21
1669980900000|2022-12-02 11:35:00|27706.4|27699.4|27706.4|27699.4|27706.4|27699.4|27701.4|27694.4|16
1669981200000|2022-12-02 11:40:00|27703.9|27696.9|27706.4|27699.4|27706.4|27699.4|27701.4|27694.4|70
1669981500000|2022-12-02 11:45:00|27703.9|27696.9|27706.4|27699.4|27706.4|27699.4|27701.4|27694.4|42
1669981800000|2022-12-02 11:50:00|27701.4|27694.4|27706.4|27699.4|27711.4|27704.4|27701.4|27694.4|34
1669982100000|2022-12-02 11:55:00|27708.9|27701.9|27706.4|27699.4|27711.4|27704.4|27701.4|27694.4|33
1669982400000|2022-12-02 12:00:00|27708.9|27701.9|27696.4|27689.4|27711.4|27704.4|27686.4|27679.4|107
1669982700000|2022-12-02 12:05:00|27693.9|27686.9|27706.4|27699.4|27708.9|27701.9|27691.4|27684.4|27
1669983000000|2022-12-02 12:10:00|27708.9|27701.9|27711.4|27704.4|27716.4|27709.4|27706.4|27699.4|74
1669983300000|2022-12-02 12:15:00|27713.9|27706.9|27726.4|27719.4|27731.4|27724.4|27711.4|27704.4|85
1669983600000|2022-12-02 12:20:00|27723.9|27716.9|27731.4|27724.4|27731.4|27724.4|27721.4|27714.4|33
1669983900000|2022-12-02 12:25:00|27726.4|27719.4|27733.9|27726.9|27736.4|27729.4|27726.4|27719.4|76
1669984200000|2022-12-02 12:30:00|27736.4|27729.4|27741.4|27734.4|27741.4|27734.4|27733.9|27726.9|225
1669984500000|2022-12-02 12:35:00|27738.9|27731.9|27746.4|27739.4|27746.4|27739.4|27736.4|27729.4|289
1669984800000|2022-12-02 12:40:00|27751.4|27744.4|27756.4|27749.4|27756.4|27749.4|27746.4|27739.4|176
1669985100000|2022-12-02 12:45:00|27753.9|27746.9|27751.4|27744.4|27756.4|27749.4|27751.4|27744.4|50
1669985400000|2022-12-02 12:50:00|27746.4|27739.4|27751.4|27744.4|27756.4|27749.4|27746.4|27739.4|95
1669985700000|2022-12-02 12:55:00|27748.9|27741.9|27751.4|27744.4|27751.4|27744.4|27741.4|27734.4|88
1669986000000|2022-12-02 13:00:00|27746.4|27739.4|27751.4|27744.4|27756.4|27749.4|27746.4|27739.4|99
1669986300000|2022-12-02 13:05:00|27756.4|27749.4|27771.4|27764.4|27771.4|27764.4|27751.4|27744.4|152
1669986600000|2022-12-02 13:10:00|27766.4|27759.4|27763.9|27756.9|27771.4|27764.4|27761.4|27754.4|111
1669986900000|2022-12-02 13:15:00|27761.4|27754.4|27753.9|27746.9|27761.4|27754.4|27751.4|27744.4|84
1669987200000|2022-12-02 13:20:00|27751.4|27744.4|27736.4|27729.4|27756.4|27749.4|27736.4|27729.4|41
1669987500000|2022-12-02 13:25:00|27738.9|27731.9|27726.4|27719.4|27741.4|27734.4|27726.4|27719.4|65
1669987800000|2022-12-02 13:30:00|27643.9|27636.9|27586.4|27579.4|27643.9|27636.9|27503.9|27496.9|1838
1669988100000|2022-12-02 13:35:00|27583.9|27576.9|27596.4|27589.4|27611.4|27604.4|27566.4|27559.4|581
1669988400000|2022-12-02 13:40:00|27593.9|27586.9|27616.4|27609.4|27621.4|27614.4|27561.4|27554.4|631
1669988700000|2022-12-02 13:45:00|27601.4|27594.4|27591.4|27584.4|27611.4|27604.4|27566.4|27559.4|977
1669989000000|2022-12-02 13:50:00|27596.4|27589.4|27633.9|27626.9|27641.4|27634.4|27583.9|27576.9|360
1669989300000|2022-12-02 13:55:00|27636.4|27629.4|27606.4|27599.4|27641.4|27634.4|27601.4|27594.4|290
1669989600000|2022-12-02 14:00:00|27601.4|27594.4|27581.4|27574.4|27608.9|27601.9|27578.9|27571.9|226
1669989900000|2022-12-02 14:05:00|27583.9|27576.9|27556.4|27549.4|27583.9|27576.9|27546.4|27539.4|246
1669990200000|2022-12-02 14:10:00|27558.9|27551.9|27578.9|27571.9|27591.4|27584.4|27556.4|27549.4|160
1669990500000|2022-12-02 14:15:00|27581.4|27574.4|27601.4|27594.4|27601.4|27594.4|27576.4|27569.4|136
1669990800000|2022-12-02 14:20:00|27596.4|27589.4|27601.4|27594.4|27608.9|27601.9|27591.4|27584.4|161
1669991100000|2022-12-02 14:25:00|27598.9|27591.9|27601.4|27594.4|27606.4|27599.4|27591.4|27584.4|56
1669991400000|2022-12-02 14:30:00|27598.9|27591.9|27681.4|27674.4|27686.4|27679.4|27598.9|27591.9|648
1669991700000|2022-12-02 14:35:00|27686.4|27679.4|27686.4|27679.4|27701.4|27694.4|27668.9|27661.9|482
1669992000000|2022-12-02 14:40:00|27691.4|27684.4|27676.4|27669.4|27701.4|27694.4|27676.4|27669.4|484
1669992300000|2022-12-02 14:45:00|27671.4|27664.4|27691.4|27684.4|27696.4|27689.4|27666.4|27659.4|392
1669992600000|2022-12-02 14:50:00|27693.9|27686.9|27711.4|27704.4|27721.4|27714.4|27691.4|27684.4|403
1669992900000|2022-12-02 14:55:00|27716.4|27709.4|27746.4|27739.4|27751.4|27744.4|27713.9|27706.9|305
1669993200000|2022-12-02 15:00:00|27748.9|27741.9|27721.4|27714.4|27761.4|27754.4|27721.4|27714.4|302
1669993500000|2022-12-02 15:05:00|27726.4|27719.4|27741.4|27734.4|27741.4|27734.4|27711.4|27704.4|264
1669993800000|2022-12-02 15:10:00|27738.9|27731.9|27791.4|27784.4|27791.4|27784.4|27736.4|27729.4|233
1669994100000|2022-12-02 15:15:00|27788.9|27781.9|27766.4|27759.4|27793.9|27786.9|27761.4|27754.4|921
1669994400000|2022-12-02 15:20:00|27768.9|27761.9|27761.4|27754.4|27776.4|27769.4|27753.9|27746.9|167
1669994700000|2022-12-02 15:25:00|27758.9|27751.9|27746.4|27739.4|27771.4|27764.4|27731.4|27724.4|259
1669995000000|2022-12-02 15:30:00|27748.9|27741.9|27786.4|27779.4|27786.4|27779.4|27731.4|27724.4|216
1669995300000|2022-12-02 15:35:00|27781.4|27774.4|27766.4|27759.4|27781.4|27774.4|27756.4|27749.4|146
1669995600000|2022-12-02 15:40:00|27771.4|27764.4|27786.4|27779.4|27786.4|27779.4|27766.4|27759.4|92
1669995900000|2022-12-02 15:45:00|27783.9|27776.9|27786.4|27779.4|27791.4|27784.4|27771.4|27764.4|146
1669996200000|2022-12-02 15:50:00|27788.9|27781.9|27796.4|27789.4|27806.4|27799.4|27776.4|27769.4|155
1669996500000|2022-12-02 15:55:00|27793.9|27786.9|27756.4|27749.4|27793.9|27786.9|27756.4|27749.4|89
1669996800000|2022-12-02 16:00:00|27758.9|27751.9|27741.4|27734.4|27761.4|27754.4|27736.4|27729.4|120
1669997100000|2022-12-02 16:05:00|27743.9|27736.9|27731.4|27724.4|27743.9|27736.9|27721.4|27714.4|140
1669997400000|2022-12-02 16:10:00|27736.4|27729.4|27741.4|27734.4|27746.4|27739.4|27726.4|27719.4|123
1669997700000|2022-12-02 16:15:00|27738.9|27731.9|27751.4|27744.4|27751.4|27744.4|27731.4|27724.4|238
1669998000000|2022-12-02 16:20:00|27748.9|27741.9|27761.4|27754.4|27763.9|27756.9|27741.4|27734.4|77
1669998300000|2022-12-02 16:25:00|27758.9|27751.9|27776.4|27769.4|27776.4|27769.4|27756.4|27749.4|135
1669998600000|2022-12-02 16:30:00|27781.4|27774.4|27778.9|27771.9|27786.4|27779.4|27766.4|27759.4|278
1669998900000|2022-12-02 16:35:00|27776.4|27769.4|27796.4|27789.4|27806.4|27799.4|27776.4|27769.4|165
1669999200000|2022-12-02 16:40:00|27798.9|27791.9|27801.4|27794.4|27811.4|27804.4|27796.4|27789.4|93
1669999500000|2022-12-02 16:45:00|27798.9|27791.9|27786.4|27779.4|27808.9|27801.9|27786.4|27779.4|185
1669999800000|2022-12-02 16:50:00|27791.4|27784.4|27781.4|27774.4|27791.4|27784.4|27776.4|27769.4|163
1670000100000|2022-12-02 16:55:00|27786.4|27779.4|27776.4|27769.4|27798.9|27791.9|27776.4|27769.4|157
1670000400000|2022-12-02 17:00:00|27771.4|27764.4|27771.4|27764.4|27776.4|27769.4|27766.4|27759.4|148
1670000700000|2022-12-02 17:05:00|27773.9|27766.9|27776.4|27769.4|27786.4|27779.4|27766.4|27759.4|96
1670001000000|2022-12-02 17:10:00|27773.9|27766.9|27781.4|27774.4|27786.4|27779.4|27771.4|27764.4|112
1670001300000|2022-12-02 17:15:00|27783.9|27776.9|27763.9|27756.9|27783.9|27776.9|27761.4|27754.4|121
1670001600000|2022-12-02 17:20:00|27761.4|27754.4|27756.4|27749.4|27771.4|27764.4|27751.4|27744.4|56
1670001900000|2022-12-02 17:25:00|27753.9|27746.9|27741.4|27734.4|27756.4|27749.4|27741.4|27734.4|61
1670002200000|2022-12-02 17:30:00|27746.4|27739.4|27743.9|27736.9|27748.9|27741.9|27741.4|27734.4|90
1670002500000|2022-12-02 17:35:00|27746.4|27739.4|27721.4|27714.4|27746.4|27739.4|27716.4|27709.4|72
1670002800000|2022-12-02 17:40:00|27718.9|27711.9|27721.4|27714.4|27726.4|27719.4|27711.4|27704.4|98
1670003100000|2022-12-02 17:45:00|27718.9|27711.9|27721.4|27714.4|27726.4|27719.4|27716.4|27709.4|66
1670003400000|2022-12-02 17:50:00|27716.4|27709.4|27721.4|27714.4|27726.4|27719.4|27716.4|27709.4|74
1670003700000|2022-12-02 17:55:00|27718.9|27711.9|27716.4|27709.4|27721.4|27714.4|27706.4|27699.4|56
1670004000000|2022-12-02 18:00:00|27713.9|27706.9|27696.4|27689.4|27721.4|27714.4|27696.4|27689.4|205
1670004300000|2022-12-02 18:05:00|27693.9|27686.9|27691.4|27684.4|27696.4|27689.4|27686.4|27679.4|96
1670004600000|2022-12-02 18:10:00|27686.4|27679.4|27706.4|27699.4|27706.4|27699.4|27683.9|27676.9|119
1670004900000|2022-12-02 18:15:00|27701.4|27694.4|27706.4|27699.4|27716.4|27709.4|27701.4|27694.4|49
1670005200000|2022-12-02 18:20:00|27701.4|27694.4|27706.4|27699.4|27711.4|27704.4|27701.4|27694.4|31
1670005500000|2022-12-02 18:25:00|27711.4|27704.4|27721.4|27714.4|27721.4|27714.4|27701.4|27694.4|37
1670005800000|2022-12-02 18:30:00|27718.9|27711.9|27718.9|27711.9|27726.4|27719.4|27716.4|27709.4|19
1670006100000|2022-12-02 18:35:00|27716.4|27709.4|27711.4|27704.4|27721.4|27714.4|27706.4|27699.4|39
1670006400000|2022-12-02 18:40:00|27716.4|27709.4|27721.4|27714.4|27721.4|27714.4|27716.4|27709.4|48
1670006700000|2022-12-02 18:45:00|27716.4|27709.4|27726.4|27719.4|27731.4|27724.4|27716.4|27709.4|41
1670007000000|2022-12-02 18:50:00|27721.4|27714.4|27721.4|27714.4|27726.4|27719.4|27721.4|27714.4|25
1670007300000|2022-12-02 18:55:00|27716.4|27709.4|27711.4|27704.4|27716.4|27709.4|27711.4|27704.4|81
1670007600000|2022-12-02 19:00:00|27706.4|27699.4|27708.9|27701.9|27716.4|27709.4|27706.4|27699.4|53
1670007900000|2022-12-02 19:05:00|27711.4|27704.4|27691.4|27684.4|27711.4|27704.4|27686.4|27679.4|54
1670008200000|2022-12-02 19:10:00|27688.9|27681.9|27686.4|27679.4|27688.9|27681.9|27676.4|27669.4|152
1670008500000|2022-12-02 19:15:00|27691.4|27684.4|27691.4|27684.4|27696.4|27689.4|27691.4|27684.4|132
1670008800000|2022-12-02 19:20:00|27693.9|27686.9|27681.4|27674.4|27696.4|27689.4|27681.4|27674.4|154
1670009100000|2022-12-02 19:25:00|27676.4|27669.4|27681.4|27674.4|27686.4|27679.4|27676.4|27669.4|104
1670009400000|2022-12-02 19:30:00|27676.4|27669.4|27691.4|27684.4|27691.4|27684.4|27671.4|27664.4|79
1670009700000|2022-12-02 19:35:00|27696.4|27689.4|27696.4|27689.4|27701.4|27694.4|27691.4|27684.4|30
1670010000000|2022-12-02 19:40:00|27693.9|27686.9|27701.4|27694.4|27701.4|27694.4|27691.4|27684.4|81
1670010300000|2022-12-02 19:45:00|27698.9|27691.9|27716.4|27709.4|27716.4|27709.4|27693.9|27686.9|44
1670010600000|2022-12-02 19:50:00|27718.9|27711.9|27731.4|27724.4|27736.4|27729.4|27716.4|27709.4|39
1670010900000|2022-12-02 19:55:00|27736.4|27729.4|27753.9|27746.9|27758.9|27751.9|27731.4|27724.4|132
1670011200000|2022-12-02 20:00:00|27756.4|27749.4|27776.4|27769.4|27781.4|27774.4|27751.4|27744.4|73
1670011500000|2022-12-02 20:05:00|27773.9|27766.9|27781.4|27774.4|27791.4|27784.4|27766.4|27759.4|178
1670011800000|2022-12-02 20:10:00|27783.9|27776.9|27786.4|27779.4|27791.4|27784.4|27771.4|27764.4|75
1670012100000|2022-12-02 20:15:00|27788.9|27781.9|27786.4|27779.4|27796.4|27789.4|27781.4|27774.4|87
1670012400000|2022-12-02 20:20:00|27781.4|27774.4|27771.4|27764.4|27786.4|27779.4|27771.4|27764.4|85
1670012700000|2022-12-02 20:25:00|27776.4|27769.4|27766.4|27759.4|27776.4|27769.4|27756.4|27749.4|61
1670013000000|2022-12-02 20:30:00|27763.9|27756.9|27746.4|27739.4|27766.4|27759.4|27741.4|27734.4|70
1670013300000|2022-12-02 20:35:00|27743.9|27736.9|27741.4|27734.4|27751.4|27744.4|27721.4|27714.4|152
1670013600000|2022-12-02 20:40:00|27736.4|27729.4|27741.4|27734.4|27746.4|27739.4|27736.4|27729.4|80
1670013900000|2022-12-02 20:45:00|27736.4|27729.4|27721.4|27714.4|27736.4|27729.4|27721.4|27714.4|140
1670014200000|2022-12-02 20:50:00|27723.9|27716.9|27726.4|27719.4|27731.4|27724.4|27716.4|27709.4|208
1670014500000|2022-12-02 20:55:00|27731.4|27724.4|27716.4|27709.4|27731.4|27724.4|27711.4|27704.4|472
1670014800000|2022-12-02 21:00:00|27713.9|27706.9|27716.4|27709.4|27716.4|27709.4|27706.4|27699.4|162
1670015100000|2022-12-02 21:05:00|27711.4|27704.4|27711.4|27704.4|27711.4|27704.4|27708.9|27701.9|23
1670015400000|2022-12-02 21:10:00|27708.9|27701.9|27691.4|27684.4|27711.4|27704.4|27686.4|27679.4|70
1670015700000|2022-12-02 21:15:00|||||||||2
1670016000000|2022-12-02 21:20:00|27686.4|27679.4|27688.9|27681.9|27693.9|27686.9|27686.4|27679.4|15
1670016300000|2022-12-02 21:25:00|27691.4|27684.4|27681.4|27674.4|27691.4|27684.4|27681.4|27674.4|18
1670016900000|2022-12-02 21:35:00|27676.4|27669.4|27676.4|27669.4|27676.4|27669.4|27676.4|27669.4|12
1670017200000|2022-12-02 21:40:00|27673.9|27666.9|27671.4|27664.4|27673.9|27666.9|27671.4|27664.4|19
1670017500000|2022-12-02 21:45:00|27668.9|27661.9|27666.4|27659.4|27668.9|27661.9|27666.4|27659.4|14
1670017800000|2022-12-02 21:50:00|27663.9|27656.9|27663.9|27656.9|27666.4|27659.4|27661.4|27654.4|29
1670018100000|2022-12-02 21:55:00|27661.4|27654.4|27667.7|27637.7|27668.4|27654.4|27651.4|27637.5|52
1670194800000|2022-12-04 23:00:00|27685.4|27670.4|27685.4|27670.4|27695.4|27680.4|27682.9|27667.9|16
1670195100000|2022-12-04 23:05:00|27687.9|27672.9|27657.9|27642.9|27687.9|27672.9|27657.9|27642.9|37
1670195400000|2022-12-04 23:10:00|27655.4|27640.4|27647.9|27632.9|27657.9|27642.9|27640.4|27625.4|53
1670195700000|2022-12-04 23:15:00|27645.4|27630.4|27630.4|27615.4|27645.4|27630.4|27630.4|27615.4|42
1670196000000|2022-12-04 23:20:00|27632.9|27617.9|27640.4|27625.4|27647.9|27632.9|27630.4|27615.4|23
1670196300000|2022-12-04 23:25:00|27642.9|27627.9|27652.9|27637.9|27655.4|27640.4|27640.4|27625.4|23
1670196600000|2022-12-04 23:30:00|27648.9|27641.9|27723.9|27716.9|27726.4|27719.4|27633.9|27626.9|18838
1670196900000|2022-12-04 23:35:00|27726.4|27719.4|27731.4|27724.4|27751.4|27744.4|27723.9|27716.9|202
1670197200000|2022-12-04 23:40:00|27733.9|27726.9|27748.9|27741.9|27776.4|27769.4|27731.4|27724.4|345
1670197500000|2022-12-04 23:45:00|27751.4|27744.4|27801.4|27794.4|27806.4|27799.4|27748.9|27741.9|588
1670197800000|2022-12-04 23:50:00|27798.9|27791.9|27786.4|27779.4|27811.4|27804.4|27781.4|27774.4|314
1670198100000|2022-12-04 23:55:00|27791.4|27784.4|27783.9|27776.9|27813.9|27806.9|27781.4|27774.4|369
1670194800000|2022-12-04 23:00:00|27685.4|27670.4|27685.4|27670.4|27695.4|27680.4|27682.9|27667.9|16
1670195100000|2022-12-04 23:05:00|27687.9|27672.9|27657.9|27642.9|27687.9|27672.9|27657.9|27642.9|37
1670195400000|2022-12-04 23:10:00|27655.4|27640.4|27647.9|27632.9|27657.9|27642.9|27640.4|27625.4|53
1670195700000|2022-12-04 23:15:00|27645.4|27630.4|27630.4|27615.4|27645.4|27630.4|27630.4|27615.4|42
1670196000000|2022-12-04 23:20:00|27632.9|27617.9|27640.4|27625.4|27647.9|27632.9|27630.4|27615.4|23
1670196300000|2022-12-04 23:25:00|27642.9|27627.9|27652.9|27637.9|27655.4|27640.4|27640.4|27625.4|23
1670196600000|2022-12-04 23:30:00|27648.9|27641.9|27723.9|27716.9|27726.4|27719.4|27633.9|27626.9|18838
1670196900000|2022-12-04 23:35:00|27726.4|27719.4|27731.4|27724.4|27751.4|27744.4|27723.9|27716.9|202
1670197200000|2022-12-04 23:40:00|27733.9|27726.9|27748.9|27741.9|27776.4|27769.4|27731.4|27724.4|345
1670197500000|2022-12-04 23:45:00|27751.4|27744.4|27801.4|27794.4|27806.4|27799.4|27748.9|27741.9|588
1670197800000|2022-12-04 23:50:00|27798.9|27791.9|27786.4|27779.4|27811.4|27804.4|27781.4|27774.4|314
1670198100000|2022-12-04 23:55:00|27791.4|27784.4|27783.9|27776.9|27813.9|27806.9|27781.4|27774.4|369
1670198400000|2022-12-05 00:00:00|27791.4|27784.4|27708.9|27701.9|27793.9|27786.9|27691.4|27684.4|1336
1670198700000|2022-12-05 00:05:00|27706.4|27699.4|27781.4|27774.4|27786.4|27779.4|27706.4|27699.4|857
1670199000000|2022-12-05 00:10:00|27786.4|27779.4|27773.9|27766.9|27796.4|27789.4|27756.4|27749.4|808
1670199300000|2022-12-05 00:15:00|27771.4|27764.4|27783.9|27776.9|27788.9|27781.9|27766.4|27759.4|427
1670199600000|2022-12-05 00:20:00|27786.4|27779.4|27821.4|27814.4|27856.4|27849.4|27786.4|27779.4|868
1670199900000|2022-12-05 00:25:00|27823.9|27816.9|27796.4|27789.4|27841.4|27834.4|27763.9|27756.9|1549
1670200200000|2022-12-05 00:30:00|27801.4|27794.4|27831.4|27824.4|27833.9|27826.9|27786.4|27779.4|483
1670200500000|2022-12-05 00:35:00|27828.9|27821.9|27836.4|27829.4|27866.4|27859.4|27818.9|27811.9|456
1670200800000|2022-12-05 00:40:00|27826.4|27819.4|27801.4|27794.4|27826.4|27819.4|27801.4|27794.4|292
1670201100000|2022-12-05 00:45:00|27806.4|27799.4|27831.4|27824.4|27836.4|27829.4|27806.4|27799.4|276
1670201400000|2022-12-05 00:50:00|27836.4|27829.4|27826.4|27819.4|27851.4|27844.4|27823.9|27816.9|275
1670201700000|2022-12-05 00:55:00|27831.4|27824.4|27801.4|27794.4|27841.4|27834.4|27801.4|27794.4|263
1670202000000|2022-12-05 01:00:00|27803.9|27796.9|27801.4|27794.4|27821.4|27814.4|27801.4|27794.4|155
1670202300000|2022-12-05 01:05:00|27806.4|27799.4|27781.4|27774.4|27811.4|27804.4|27771.4|27764.4|335
1670202600000|2022-12-05 01:10:00|27783.9|27776.9|27781.4|27774.4|27806.4|27799.4|27771.4|27764.4|232
1670202900000|2022-12-05 01:15:00|27783.9|27776.9|27766.4|27759.4|27791.4|27784.4|27756.4|27749.4|370
1670203200000|2022-12-05 01:20:00|27763.9|27756.9|27841.4|27834.4|27841.4|27834.4|27763.9|27756.9|403
1670203500000|2022-12-05 01:25:00|27843.9|27836.9|27836.4|27829.4|27848.9|27841.9|27818.9|27811.9|430
1670203800000|2022-12-05 01:30:00|27833.9|27826.9|27846.4|27839.4|27846.4|27839.4|27816.4|27809.4|533
1670204100000|2022-12-05 01:35:00|27841.4|27834.4|27836.4|27829.4|27851.4|27844.4|27826.4|27819.4|622
1670204400000|2022-12-05 01:40:00|27833.9|27826.9|27821.4|27814.4|27846.4|27839.4|27821.4|27814.4|264
1670204700000|2022-12-05 01:45:00|27823.9|27816.9|27796.4|27789.4|27826.4|27819.4|27786.4|27779.4|248
1670205000000|2022-12-05 01:50:00|27798.9|27791.9|27846.4|27839.4|27846.4|27839.4|27796.4|27789.4|179
1670205300000|2022-12-05 01:55:00|27843.9|27836.9|27806.4|27799.4|27843.9|27836.9|27796.4|27789.4|250
1670205600000|2022-12-05 02:00:00|27808.9|27801.9|27828.9|27821.9|27831.4|27824.4|27801.4|27794.4|255
1670205900000|2022-12-05 02:05:00|27831.4|27824.4|27816.4|27809.4|27836.4|27829.4|27811.4|27804.4|213
1670206200000|2022-12-05 02:10:00|27806.4|27799.4|27816.4|27809.4|27826.4|27819.4|27806.4|27799.4|259
1670206500000|2022-12-05 02:15:00|27818.9|27811.9|27818.9|27811.9|27826.4|27819.4|27811.4|27804.4|117
1670206800000|2022-12-05 02:20:00|27821.4|27814.4|27806.4|27799.4|27821.4|27814.4|27801.4|27794.4|261
1670207100000|2022-12-05 02:25:00|27808.9|27801.9|27806.4|27799.4|27816.4|27809.4|27806.4|27799.4|199
1670207400000|2022-12-05 02:30:00|27801.4|27794.4|27806.4|27799.4|27816.4|27809.4|27801.4|27794.4|179
1670207700000|2022-12-05 02:35:00|27808.9|27801.9|27811.4|27804.4|27816.4|27809.4|27806.4|27799.4|155
1670208000000|2022-12-05 02:40:00|27806.4|27799.4|27801.4|27794.4|27811.4|27804.4|27801.4|27794.4|95
1670208300000|2022-12-05 02:45:00|27803.9|27796.9|27798.9|27791.9|27803.9|27796.9|27796.4|27789.4|154
1670208600000|2022-12-05 02:50:00|27796.4|27789.4|27786.3|27779.3|27801.4|27794.4|27783.8|27776.8|288
1670208900000|2022-12-05 02:55:00|27788.8|27781.8|27781.3|27774.3|27796.3|27789.3|27781.3|27774.3|146
1670209200000|2022-12-05 03:00:00|27776.3|27769.3|27788.8|27781.8|27788.8|27781.8|27776.3|27769.3|199
1670209500000|2022-12-05 03:05:00|27791.3|27784.3|27786.3|27779.3|27791.3|27784.3|27781.3|27774.3|155
1670209800000|2022-12-05 03:10:00|27781.3|27774.3|27783.8|27776.8|27786.3|27779.3|27776.3|27769.3|239
1670210100000|2022-12-05 03:15:00|27786.3|27779.3|27786.3|27779.3|27796.3|27789.3|27781.3|27774.3|85
1670210400000|2022-12-05 03:20:00|27791.3|27784.3|27781.3|27774.3|27791.3|27784.3|27781.3|27774.3|67
1670210700000|2022-12-05 03:25:00|27783.8|27776.8|27781.3|27774.3|27786.3|27779.3|27773.8|27766.8|241
1670211000000|2022-12-05 03:30:00|27786.3|27779.3|27771.3|27764.3|27786.3|27779.3|27751.3|27744.3|660
1670211300000|2022-12-05 03:35:00|27768.8|27761.8|27788.8|27781.8|27791.3|27784.3|27761.3|27754.3|241
1670211600000|2022-12-05 03:40:00|27791.3|27784.3|27791.3|27784.3|27801.3|27794.3|27786.3|27779.3|189
1670211900000|2022-12-05 03:45:00|27796.3|27789.3|27798.8|27791.8|27806.3|27799.3|27796.3|27789.3|166
1670212200000|2022-12-05 03:50:00|27801.3|27794.3|27786.3|27779.3|27801.3|27794.3|27783.8|27776.8|165
1670212500000|2022-12-05 03:55:00|27783.8|27776.8|27801.3|27794.3|27801.3|27794.3|27781.3|27774.3|123
1670212800000|2022-12-05 04:00:00|27798.8|27791.8|27796.3|27789.3|27801.3|27794.3|27791.3|27784.3|124
1670213100000|2022-12-05 04:05:00|27793.8|27786.8|27796.3|27789.3|27801.3|27794.3|27793.8|27786.8|151
1670213400000|2022-12-05 04:10:00|27793.8|27786.8|27806.3|27799.3|27806.3|27799.3|27791.3|27784.3|112
1670213700000|2022-12-05 04:15:00|27801.3|27794.3|27791.3|27784.3|27806.3|27799.3|27786.3|27779.3|129
1670214000000|2022-12-05 04:20:00|27788.8|27781.8|27791.3|27784.3|27801.3|27794.3|27786.3|27779.3|186
1670214300000|2022-12-05 04:25:00|27788.8|27781.8|27781.3|27774.3|27791.3|27784.3|27776.3|27769.3|93
1670214600000|2022-12-05 04:30:00|27778.8|27771.8|27776.3|27769.3|27786.3|27779.3|27776.3|27769.3|111
1670214900000|2022-12-05 04:35:00|27778.8|27771.8|27781.3|27774.3|27783.8|27776.8|27776.3|27769.3|57
1670215200000|2022-12-05 04:40:00|27786.3|27779.3|27781.3|27774.3|27786.3|27779.3|27781.3|27774.3|238
1670215500000|2022-12-05 04:45:00|27776.3|27769.3|27786.3|27779.3|27796.3|27789.3|27776.3|27769.3|178
1670215800000|2022-12-05 04:50:00|27788.8|27781.8|27786.3|27779.3|27791.3|27784.3|27781.3|27774.3|54
1670216100000|2022-12-05 04:55:00|27788.8|27781.8|27788.8|27781.8|27791.3|27784.3|27781.3|27774.3|176
1670216400000|2022-12-05 05:00:00|27786.3|27779.3|27776.3|27769.3|27791.3|27784.3|27776.3|27769.3|237
1670216700000|2022-12-05 05:05:00|27771.3|27764.3|27771.3|27764.3|27781.3|27774.3|27771.3|27764.3|107
1670217000000|2022-12-05 05:10:00|27776.3|27769.3|27781.3|27774.3|27791.3|27784.3|27776.3|27769.3|127
1670217300000|2022-12-05 05:15:00|27783.8|27776.8|27786.3|27779.3|27786.3|27779.3|27781.3|27774.3|62
1670217600000|2022-12-05 05:20:00|27788.8|27781.8|27796.3|27789.3|27796.3|27789.3|27786.3|27779.3|806
1670217900000|2022-12-05 05:25:00|27793.8|27786.8|27801.3|27794.3|27801.3|27794.3|27791.3|27784.3|323
1670218200000|2022-12-05 05:30:00|27796.3|27789.3|27796.3|27789.3|27801.3|27794.3|27796.3|27789.3|255
1670218500000|2022-12-05 05:35:00|27791.3|27784.3|27776.3|27769.3|27796.3|27789.3|27771.3|27764.3|1442
1670218800000|2022-12-05 05:40:00|27771.3|27764.3|27791.3|27784.3|27796.3|27789.3|27771.3|27764.3|869
1670219100000|2022-12-05 05:45:00|27796.3|27789.3|27796.3|27789.3|27796.3|27789.3|27786.3|27779.3|176
1670219400000|2022-12-05 05:50:00|27791.3|27784.3|27811.3|27804.3|27811.3|27804.3|27791.3|27784.3|335
1670219700000|2022-12-05 05:55:00|27806.3|27799.3|27826.3|27819.3|27831.3|27824.3|27806.3|27799.3|865
1670220000000|2022-12-05 06:00:00|27831.3|27824.3|27836.3|27829.3|27841.3|27834.3|27813.8|27806.8|1141
1670220300000|2022-12-05 06:05:00|27838.8|27831.8|27851.3|27844.3|27856.3|27849.3|27838.8|27831.8|398
1670220600000|2022-12-05 06:10:00|27846.3|27839.3|27846.3|27839.3|27861.3|27854.3|27846.3|27839.3|254
1670220900000|2022-12-05 06:15:00|27843.8|27836.8|27856.3|27849.3|27861.3|27854.3|27841.3|27834.3|341
1670221200000|2022-12-05 06:20:00|27853.8|27846.8|27851.3|27844.3|27856.3|27849.3|27851.3|27844.3|77
1670221500000|2022-12-05 06:25:00|27848.8|27841.8|27846.3|27839.3|27851.3|27844.3|27841.3|27834.3|42
1670221800000|2022-12-05 06:30:00|27843.8|27836.8|27836.3|27829.3|27848.8|27841.8|27836.3|27829.3|204
1670222100000|2022-12-05 06:35:00|27838.8|27831.8|27843.8|27836.8|27843.8|27836.8|27838.8|27831.8|13
1670222400000|2022-12-05 06:40:00|27841.3|27834.3|27856.3|27849.3|27856.3|27849.3|27841.3|27834.3|6
1670222700000|2022-12-05 06:45:00|27853.8|27846.8|27856.3|27849.3|27856.3|27849.3|27853.8|27846.8|9
1670223000000|2022-12-05 06:50:00|27858.8|27851.8|27861.3|27854.3|27863.8|27856.8|27858.8|27851.8|14
1670223300000|2022-12-05 06:55:00|27866.3|27859.3|27856.3|27849.3|27866.3|27859.3|27856.3|27849.3|30
1670223600000|2022-12-05 07:00:00|27853.8|27846.8|27851.3|27844.3|27856.3|27849.3|27851.3|27844.3|35
1670223900000|2022-12-05 07:05:00|27848.8|27841.8|27846.3|27839.3|27851.3|27844.3|27846.3|27839.3|27
1670224200000|2022-12-05 07:10:00|27843.8|27836.8|27841.3|27834.3|27843.8|27836.8|27826.3|27819.3|49
1670224500000|2022-12-05 07:15:00|27843.8|27836.8|27853.8|27846.8|27856.3|27849.3|27843.8|27836.8|22
1670224800000|2022-12-05 07:20:00|27856.3|27849.3|27846.3|27839.3|27856.3|27849.3|27846.3|27839.3|49
1670225100000|2022-12-05 07:25:00|27843.8|27836.8|27843.8|27836.8|27846.3|27839.3|27836.3|27829.3|30
1670225400000|2022-12-05 07:30:00|27846.3|27839.3|27856.3|27849.3|27861.3|27854.3|27841.3|27834.3|77
1670225700000|2022-12-05 07:35:00|27858.8|27851.8|27846.3|27839.3|27858.8|27851.8|27843.8|27836.8|37
1670226000000|2022-12-05 07:40:00|27848.8|27841.8|27841.3|27834.3|27851.3|27844.3|27836.3|27829.3|15
1670226300000|2022-12-05 07:45:00|27843.8|27836.8|27841.3|27834.3|27846.3|27839.3|27831.3|27824.3|33
1670226600000|2022-12-05 07:50:00|27836.3|27829.3|27856.3|27849.3|27856.3|27849.3|27836.3|27829.3|28
1670226900000|2022-12-05 07:55:00|27853.8|27846.8|27851.3|27844.3|27861.3|27854.3|27846.3|27839.3|163
1670227200000|2022-12-05 08:00:00|27856.3|27849.3|27818.8|27811.8|27856.3|27849.3|27811.3|27804.3|255
1670227500000|2022-12-05 08:05:00|27816.3|27809.3|27796.3|27789.3|27821.3|27814.3|27796.3|27789.3|309
1670227800000|2022-12-05 08:10:00|27801.3|27794.3|27813.8|27806.8|27836.3|27829.3|27801.3|27794.3|661
1670228100000|2022-12-05 08:15:00|27816.3|27809.3|27841.3|27834.3|27846.3|27839.3|27808.8|27801.8|221
1670228400000|2022-12-05 08:20:00|27838.8|27831.8|27821.3|27814.3|27841.3|27834.3|27821.3|27814.3|104
1670228700000|2022-12-05 08:25:00|27818.8|27811.8|27821.3|27814.3|27826.3|27819.3|27811.3|27804.3|54
1670229000000|2022-12-05 08:30:00|27818.8|27811.8|27826.3|27819.3|27831.3|27824.3|27811.3|27804.3|1501
1670229300000|2022-12-05 08:35:00|27828.8|27821.8|27836.3|27829.3|27836.3|27829.3|27821.3|27814.3|35
1670229600000|2022-12-05 08:40:00|27841.3|27834.3|27851.3|27844.3|27851.3|27844.3|27841.3|27834.3|63
1670229900000|2022-12-05 08:45:00|27846.3|27839.3|27861.3|27854.3|27866.3|27859.3|27841.3|27834.3|111
1670230200000|2022-12-05 08:50:00|27863.8|27856.8|27871.3|27864.3|27871.3|27864.3|27861.3|27854.3|26
1670230500000|2022-12-05 08:55:00|27868.8|27861.8|27876.3|27869.3|27876.3|27869.3|27866.3|27859.3|44
1670230800000|2022-12-05 09:00:00|27873.8|27866.8|27873.8|27866.8|27876.3|27869.3|27856.3|27849.3|63
1670231100000|2022-12-05 09:05:00|27876.3|27869.3|27826.3|27819.3|27876.3|27869.3|27826.3|27819.3|85
1670231400000|2022-12-05 09:10:00|27823.8|27816.8|27846.3|27839.3|27846.3|27839.3|27816.3|27809.3|178
1670231700000|2022-12-05 09:15:00|27841.3|27834.3|27851.3|27844.3|27861.3|27854.3|27841.3|27834.3|105
1670232000000|2022-12-05 09:20:00|27856.3|27849.3|27843.8|27836.8|27856.3|27849.3|27841.3|27834.3|43
1670232300000|2022-12-05 09:25:00|27841.3|27834.3|27843.8|27836.8|27848.8|27841.8|27836.3|27829.3|58
1670232600000|2022-12-05 09:30:00|27841.3|27834.3|27846.3|27839.3|27856.3|27849.3|27841.3|27834.3|15
1670232900000|2022-12-05 09:35:00|27851.3|27844.3|27851.3|27844.3|27861.3|27854.3|27846.3|27839.3|27
1670233200000|2022-12-05 09:40:00|27853.8|27846.8|27856.3|27849.3|27861.3|27854.3|27851.3|27844.3|386
1670233500000|2022-12-05 09:45:00|27853.8|27846.8|27851.3|27844.3|27856.3|27849.3|27841.3|27834.3|46
1670233800000|2022-12-05 09:50:00|27846.3|27839.3|27846.3|27839.3|27856.3|27849.3|27846.3|27839.3|28
1670234100000|2022-12-05 09:55:00|27851.3|27844.3|27841.3|27834.3|27851.3|27844.3|27836.3|27829.3|67
1670234400000|2022-12-05 10:00:00|27838.8|27831.8|27841.3|27834.3|27846.3|27839.3|27836.3|27829.3|23
1670234700000|2022-12-05 10:05:00|27838.8|27831.8|27843.8|27836.8|27843.8|27836.8|27826.3|27819.3|40
1670235000000|2022-12-05 10:10:00|27841.3|27834.3|27841.3|27834.3|27851.3|27844.3|27841.3|27834.3|45
1670235300000|2022-12-05 10:15:00|27838.8|27831.8|27828.8|27821.8|27841.3|27834.3|27826.3|27819.3|48
1670235600000|2022-12-05 10:20:00|27831.3|27824.3|27821.3|27814.3|27831.3|27824.3|27821.3|27814.3|74
1670235900000|2022-12-05 10:25:00|27826.3|27819.3|27826.3|27819.3|27831.3|27824.3|27821.3|27814.3|198
1670236200000|2022-12-05 10:30:00|27821.3|27814.3|27836.3|27829.3|27836.3|27829.3|27811.3|27804.3|76
1670236500000|2022-12-05 10:35:00|27831.3|27824.3|27826.3|27819.3|27836.3|27829.3|27818.8|27811.8|49
1670236800000|2022-12-05 10:40:00|27821.3|27814.3|27826.3|27819.3|27831.3|27824.3|27821.3|27814.3|138
1670237100000|2022-12-05 10:45:00|27823.8|27816.8|27831.3|27824.3|27831.3|27824.3|27818.8|27811.8|21
1670237400000|2022-12-05 10:50:00|27828.8|27821.8|27821.3|27814.3|27831.3|27824.3|27816.3|27809.3|10
1670237700000|2022-12-05 10:55:00|27816.3|27809.3|27816.3|27809.3|27826.3|27819.3|27811.3|27804.3|16
1670238000000|2022-12-05 11:00:00|27818.8|27811.8|27826.3|27819.3|27826.3|27819.3|27816.3|27809.3|712
1670238300000|2022-12-05 11:05:00|27823.8|27816.8|27826.3|27819.3|27828.8|27821.8|27821.3|27814.3|72
1670238600000|2022-12-05 11:10:00|27828.8|27821.8|27836.3|27829.3|27836.3|27829.3|27826.3|27819.3|21
1670238900000|2022-12-05 11:15:00|27833.8|27826.8|27823.8|27816.8|27833.8|27826.8|27821.3|27814.3|181
1670239200000|2022-12-05 11:20:00|27826.3|27819.3|27821.3|27814.3|27828.8|27821.8|27816.3|27809.3|40
1670239500000|2022-12-05 11:25:00|27823.8|27816.8|27816.3|27809.3|27826.3|27819.3|27816.3|27809.3|346
1670239800000|2022-12-05 11:30:00|27811.3|27804.3|27821.3|27814.3|27821.3|27814.3|27806.3|27799.3|97
1670240100000|2022-12-05 11:35:00|27816.3|27809.3|27816.3|27809.3|27816.3|27809.3|27811.3|27804.3|29
1670240400000|2022-12-05 11:40:00|27818.8|27811.8|27821.3|27814.3|27821.3|27814.3|27811.3|27804.3|24
1670240700000|2022-12-05 11:45:00|27823.8|27816.8|27826.3|27819.3|27831.3|27824.3|27823.8|27816.8|20
1670241000000|2022-12-05 11:50:00|27828.8|27821.8|27821.3|27814.3|27831.3|27824.3|27821.3|27814.3|14
1670241300000|2022-12-05 11:55:00|27826.3|27819.3|27826.3|27819.3|27831.3|27824.3|27821.3|27814.3|22
1670241600000|2022-12-05 12:00:00|27823.8|27816.8|27826.3|27819.3|27826.3|27819.3|27821.3|27814.3|38
1670241900000|2022-12-05 12:05:00|27821.3|27814.3|27816.3|27809.3|27823.8|27816.8|27811.3|27804.3|64
1670242200000|2022-12-05 12:10:00|27813.8|27806.8|27811.3|27804.3|27821.3|27814.3|27806.3|27799.3|56
1670242500000|2022-12-05 12:15:00|27808.8|27801.8|27796.3|27789.3|27808.8|27801.8|27796.3|27789.3|44
1670242800000|2022-12-05 12:20:00|27801.3|27794.3|27796.3|27789.3|27801.3|27794.3|27796.3|27789.3|12
1670243100000|2022-12-05 12:25:00|27798.8|27791.8|27796.3|27789.3|27801.3|27794.3|27796.3|27789.3|24
1670243400000|2022-12-05 12:30:00|27801.3|27794.3|27801.3|27794.3|27806.3|27799.3|27791.3|27784.3|56
1670243700000|2022-12-05 12:35:00|27803.8|27796.8|27788.8|27781.8|27803.8|27796.8|27786.3|27779.3|73
1670244000000|2022-12-05 12:40:00|27786.3|27779.3|27796.3|27789.3|27798.8|27791.8|27786.3|27779.3|29
1670244300000|2022-12-05 12:45:00|27798.8|27791.8|27801.3|27794.3|27801.3|27794.3|27791.3|27784.3|100
1670244600000|2022-12-05 12:50:00|27798.8|27791.8|27796.3|27789.3|27801.3|27794.3|27791.3|27784.3|15
1670244900000|2022-12-05 12:55:00|27798.8|27791.8|27801.3|27794.3|27806.3|27799.3|27796.3|27789.3|52
1670245200000|2022-12-05 13:00:00|27803.8|27796.8|27791.3|27784.3|27803.8|27796.8|27786.3|27779.3|96
1670245500000|2022-12-05 13:05:00|27796.3|27789.3|27786.3|27779.3|27796.3|27789.3|27786.3|27779.3|60
1670245800000|2022-12-05 13:10:00|27788.8|27781.8|27791.3|27784.3|27793.8|27786.8|27783.8|27776.8|64
1670246100000|2022-12-05 13:15:00|27786.3|27779.3|27793.8|27786.8|27796.3|27789.3|27786.3|27779.3|143
1670246400000|2022-12-05 13:20:00|27796.3|27789.3|27803.8|27796.8|27806.3|27799.3|27791.3|27784.3|19
1670246700000|2022-12-05 13:25:00|27806.3|27799.3|27821.3|27814.3|27821.3|27814.3|27801.3|27794.3|748
1670247000000|2022-12-05 13:30:00|27818.8|27811.8|27821.3|27814.3|27826.3|27819.3|27818.8|27811.8|57
1670247300000|2022-12-05 13:35:00|27818.8|27811.8|27821.3|27814.3|27826.3|27819.3|27816.3|27809.3|56
1670247600000|2022-12-05 13:40:00|27826.3|27819.3|27811.3|27804.3|27826.3|27819.3|27806.3|27799.3|90
1670247900000|2022-12-05 13:45:00|27813.8|27806.8|27786.3|27779.3|27816.3|27809.3|27781.3|27774.3|169
1670248200000|2022-12-05 13:50:00|27781.3|27774.3|27776.3|27769.3|27791.3|27784.3|27771.3|27764.3|82
1670248500000|2022-12-05 13:55:00|27778.8|27771.8|27786.3|27779.3|27791.3|27784.3|27776.3|27769.3|52
1670248800000|2022-12-05 14:00:00|27783.8|27776.8|27791.3|27784.3|27791.3|27784.3|27776.3|27769.3|42
1670249100000|2022-12-05 14:05:00|27796.3|27789.3|27791.3|27784.3|27796.3|27789.3|27786.3|27779.3|35
1670249400000|2022-12-05 14:10:00|27786.3|27779.3|27791.3|27784.3|27791.3|27784.3|27781.3|27774.3|229
1670249700000|2022-12-05 14:15:00|27793.8|27786.8|27791.3|27784.3|27793.8|27786.8|27791.3|27784.3|101
1670250000000|2022-12-05 14:20:00|27793.8|27786.8|27796.3|27789.3|27801.3|27794.3|27791.3|27784.3|46
1670250300000|2022-12-05 14:25:00|27793.8|27786.8|27788.8|27781.8|27796.3|27789.3|27786.3|27779.3|50
1670250600000|2022-12-05 14:30:00|27791.3|27784.3|27823.8|27816.8|27826.3|27819.3|27786.3|27779.3|329
1670250900000|2022-12-05 14:35:00|27821.3|27814.3|27856.3|27849.3|27861.3|27854.3|27821.3|27814.3|339
1670251200000|2022-12-05 14:40:00|27861.3|27854.3|27861.3|27854.3|27866.3|27859.3|27851.3|27844.3|232
1670251500000|2022-12-05 14:45:00|27856.3|27849.3|27861.3|27854.3|27866.3|27859.3|27841.3|27834.3|314
1670251800000|2022-12-05 14:50:00|27856.3|27849.3|27846.3|27839.3|27861.3|27854.3|27841.3|27834.3|152
1670252100000|2022-12-05 14:55:00|27843.8|27836.8|27818.8|27811.8|27846.3|27839.3|27816.3|27809.3|94
1670252400000|2022-12-05 15:00:00|27791.3|27784.3|27806.3|27799.3|27811.3|27804.3|27756.3|27749.3|1287
1670252700000|2022-12-05 15:05:00|27808.8|27801.8|27796.3|27789.3|27821.3|27814.3|27791.3|27784.3|202
1670253000000|2022-12-05 15:10:00|27801.3|27794.3|27808.8|27801.8|27816.3|27809.3|27791.3|27784.3|88
1670253300000|2022-12-05 15:15:00|27811.3|27804.3|27786.3|27779.3|27813.8|27806.8|27786.3|27779.3|82
1670253600000|2022-12-05 15:20:00|27788.8|27781.8|27791.3|27784.3|27796.3|27789.3|27776.3|27769.3|76
1670253900000|2022-12-05 15:25:00|27793.8|27786.8|27781.3|27774.3|27821.3|27814.3|27776.3|27769.3|258
1670254200000|2022-12-05 15:30:00|27778.8|27771.8|27801.3|27794.3|27801.3|27794.3|27761.3|27754.3|133
1670254500000|2022-12-05 15:35:00|27798.8|27791.8|27801.3|27794.3|27811.3|27804.3|27791.3|27784.3|68
1670254800000|2022-12-05 15:40:00|27806.3|27799.3|27816.3|27809.3|27821.3|27814.3|27798.8|27791.8|50
1670255100000|2022-12-05 15:45:00|27818.8|27811.8|27821.3|27814.3|27826.3|27819.3|27811.3|27804.3|62
1670255400000|2022-12-05 15:50:00|27818.8|27811.8|27821.3|27814.3|27826.3|27819.3|27811.3|27804.3|90
1670255700000|2022-12-05 15:55:00|27823.8|27816.8|27836.3|27829.3|27836.3|27829.3|27821.3|27814.3|78
1670256000000|2022-12-05 16:00:00|27841.3|27834.3|27841.3|27834.3|27851.3|27844.3|27826.3|27819.3|636
1670256300000|2022-12-05 16:05:00|27843.8|27836.8|27851.3|27844.3|27856.3|27849.3|27841.3|27834.3|119
1670256600000|2022-12-05 16:10:00|27856.3|27849.3|27861.3|27854.3|27871.3|27864.3|27851.3|27844.3|487
1670256900000|2022-12-05 16:15:00|27858.8|27851.8|27838.8|27831.8|27861.3|27854.3|27836.3|27829.3|139
1670257200000|2022-12-05 16:20:00|27836.3|27829.3|27831.3|27824.3|27841.3|27834.3|27821.3|27814.3|108
1670257500000|2022-12-05 16:25:00|27826.3|27819.3|27831.3|27824.3|27836.3|27829.3|27821.3|27814.3|187
1670257800000|2022-12-05 16:30:00|27826.3|27819.3|27811.3|27804.3|27831.3|27824.3|27811.3|27804.3|339
1670258100000|2022-12-05 16:35:00|27806.3|27799.3|27816.3|27809.3|27816.3|27809.3|27801.3|27794.3|396
1670258400000|2022-12-05 16:40:00|27811.3|27804.3|27811.3|27804.3|27821.3|27814.3|27811.3|27804.3|70
1670258700000|2022-12-05 16:45:00|27813.8|27806.8|27811.3|27804.3|27821.3|27814.3|27808.8|27801.8|106
1670259000000|2022-12-05 16:50:00|27816.3|27809.3|27806.3|27799.3|27821.3|27814.3|27801.3|27794.3|73
1670259300000|2022-12-05 16:55:00|27801.3|27794.3|27778.8|27771.8|27801.3|27794.3|27776.3|27769.3|203
1670259600000|2022-12-05 17:00:00|27776.3|27769.3|27776.3|27769.3|27781.3|27774.3|27771.3|27764.3|204
1670259900000|2022-12-05 17:05:00|27781.3|27774.3|27791.3|27784.3|27791.3|27784.3|27776.3|27769.3|98
1670260200000|2022-12-05 17:10:00|27788.8|27781.8|27783.8|27776.8|27788.8|27781.8|27776.3|27769.3|149
1670260500000|2022-12-05 17:15:00|27781.3|27774.3|27791.3|27784.3|27796.3|27789.3|27781.3|27774.3|111
1670260800000|2022-12-05 17:20:00|27788.8|27781.8|27796.3|27789.3|27796.3|27789.3|27786.3|27779.3|35
1670261100000|2022-12-05 17:25:00|27793.8|27786.8|27781.3|27774.3|27796.3|27789.3|27776.3|27769.3|355
1670261400000|2022-12-05 17:30:00|27778.8|27771.8|27751.3|27744.3|27786.3|27779.3|27751.3|27744.3|150
1670261700000|2022-12-05 17:35:00|27753.8|27746.8|27751.3|27744.3|27766.3|27759.3|27751.3|27744.3|163
1670262000000|2022-12-05 17:40:00|27753.8|27746.8|27741.3|27734.3|27753.8|27746.8|27741.3|27734.3|95
1670262300000|2022-12-05 17:45:00|27746.3|27739.3|27761.3|27754.3|27766.3|27759.3|27746.3|27739.3|65
1670262600000|2022-12-05 17:50:00|27763.8|27756.8|27741.3|27734.3|27766.3|27759.3|27741.3|27734.3|67
1670262900000|2022-12-05 17:55:00|27743.8|27736.8|27741.3|27734.3|27751.3|27744.3|27736.3|27729.3|166
1670263200000|2022-12-05 18:00:00|27743.8|27736.8|27741.3|27734.3|27753.8|27746.8|27736.3|27729.3|89
1670263500000|2022-12-05 18:05:00|27743.8|27736.8|27746.3|27739.3|27751.3|27744.3|27738.8|27731.8|55
1670263800000|2022-12-05 18:10:00|27751.3|27744.3|27751.3|27744.3|27751.3|27744.3|27736.3|27729.3|135
1670264100000|2022-12-05 18:15:00|27748.8|27741.8|27751.3|27744.3|27751.3|27744.3|27746.3|27739.3|27
1670264400000|2022-12-05 18:20:00|27746.3|27739.3|27731.3|27724.3|27751.3|27744.3|27731.3|27724.3|45
1670264700000|2022-12-05 18:25:00|27726.3|27719.3|27733.8|27726.8|27736.3|27729.3|27721.3|27714.3|87
1670265000000|2022-12-05 18:30:00|27736.3|27729.3|27738.8|27731.8|27741.3|27734.3|27731.3|27724.3|54
1670265300000|2022-12-05 18:35:00|27741.3|27734.3|27751.3|27744.3|27751.3|27744.3|27738.8|27731.8|70
1670265600000|2022-12-05 18:40:00|27748.8|27741.8|27741.3|27734.3|27751.3|27744.3|27731.3|27724.3|85
1670265900000|2022-12-05 18:45:00|27738.8|27731.8|27731.3|27724.3|27741.3|27734.3|27731.3|27724.3|48
1670266200000|2022-12-05 18:50:00|27728.8|27721.8|27721.3|27714.3|27728.8|27721.8|27716.3|27709.3|56
1670266500000|2022-12-05 18:55:00|27718.8|27711.8|27676.3|27669.3|27721.3|27714.3|27673.8|27666.8|222
1670266800000|2022-12-05 19:00:00|27673.8|27666.8|27656.3|27649.3|27676.3|27669.3|27656.3|27649.3|145
1670267100000|2022-12-05 19:05:00|27661.3|27654.3|27666.3|27659.3|27666.3|27659.3|27651.3|27644.3|86
1670267400000|2022-12-05 19:10:00|27671.3|27664.3|27686.3|27679.3|27686.3|27679.3|27666.3|27659.3|47
1670267700000|2022-12-05 19:15:00|27683.8|27676.8|27666.3|27659.3|27686.3|27679.3|27666.3|27659.3|44
1670268000000|2022-12-05 19:20:00|27661.3|27654.3|27661.3|27654.3|27661.3|27654.3|27656.3|27649.3|40
1670268300000|2022-12-05 19:25:00|27666.3|27659.3|27661.3|27654.3|27671.3|27664.3|27661.3|27654.3|99
1670268600000|2022-12-05 19:30:00|27658.8|27651.8|27646.3|27639.3|27658.8|27651.8|27641.3|27634.3|125
1670268900000|2022-12-05 19:35:00|27651.3|27644.3|27651.3|27644.3|27658.8|27651.8|27646.3|27639.3|91
1670269200000|2022-12-05 19:40:00|27648.8|27641.8|27646.3|27639.3|27651.3|27644.3|27636.3|27629.3|68
1670269500000|2022-12-05 19:45:00|27641.3|27634.3|27653.8|27646.8|27653.8|27646.8|27633.8|27626.8|100
1670269800000|2022-12-05 19:50:00|27656.3|27649.3|27666.3|27659.3|27671.3|27664.3|27651.3|27644.3|148
1670270100000|2022-12-05 19:55:00|27663.8|27656.8|27666.3|27659.3|27676.3|27669.3|27656.3|27649.3|74
1670270400000|2022-12-05 20:00:00|27671.3|27664.3|27661.3|27654.3|27671.3|27664.3|27651.3|27644.3|108
1670270700000|2022-12-05 20:05:00|27656.3|27649.3|27671.3|27664.3|27676.3|27669.3|27651.3|27644.3|114
1670271000000|2022-12-05 20:10:00|27666.3|27659.3|27676.3|27669.3|27681.3|27674.3|27658.8|27651.8|92
1670271300000|2022-12-05 20:15:00|27678.8|27671.8|27658.8|27651.8|27681.3|27674.3|27648.8|27641.8|173
1670271600000|2022-12-05 20:20:00|27661.3|27654.3|27661.3|27654.3|27666.3|27659.3|27656.3|27649.3|115
1670271900000|2022-12-05 20:25:00|27656.3|27649.3|27646.3|27639.3|27663.8|27656.8|27646.3|27639.3|93
1670272200000|2022-12-05 20:30:00|27651.3|27644.3|27666.3|27659.3|27671.3|27664.3|27651.3|27644.3|101
1670272500000|2022-12-05 20:35:00|27668.8|27661.8|27658.8|27651.8|27681.3|27674.3|27656.3|27649.3|1058
1670272800000|2022-12-05 20:40:00|27656.3|27649.3|27661.3|27654.3|27661.3|27654.3|27646.3|27639.3|73
1670273100000|2022-12-05 20:45:00|27656.3|27649.3|27661.3|27654.3|27661.3|27654.3|27651.3|27644.3|119
1670273400000|2022-12-05 20:50:00|27666.3|27659.3|27671.3|27664.3|27671.3|27664.3|27656.3|27649.3|232
1670273700000|2022-12-05 20:55:00|27673.8|27666.8|27683.8|27676.8|27701.3|27694.3|27673.8|27666.8|575
1670274000000|2022-12-05 21:00:00|27691.3|27684.3|27676.3|27669.3|27696.3|27689.3|27671.3|27664.3|281
1670274300000|2022-12-05 21:05:00|27678.8|27671.8|27683.8|27676.8|27686.3|27679.3|27673.8|27666.8|27
1670274600000|2022-12-05 21:10:00|27686.3|27679.3|27681.3|27674.3|27691.3|27684.3|27678.8|27671.8|24
1670274900000|2022-12-05 21:15:00|27678.8|27671.8|27681.3|27674.3|27681.3|27674.3|27676.3|27669.3|3
1670275200000|2022-12-05 21:20:00|27678.8|27671.8|27678.8|27671.8|27678.8|27671.8|27678.8|27671.8|4
1670275500000|2022-12-05 21:25:00|27681.3|27674.3|27688.8|27681.8|27688.8|27681.8|27681.3|27674.3|9
1670275800000|2022-12-05 21:30:00|27691.3|27684.3|27691.3|27684.3|27691.3|27684.3|27691.3|27684.3|0
1670276100000|2022-12-05 21:35:00|27693.8|27686.8|27693.8|27686.8|27693.8|27686.8|27691.3|27684.3|3
1670276400000|2022-12-05 21:40:00|27696.3|27689.3|27696.3|27689.3|27696.3|27689.3|27696.3|27689.3|97
1670276700000|2022-12-05 21:45:00|||||||||7
1670277000000|2022-12-05 21:50:00|27701.3|27694.3|27696.3|27689.3|27701.3|27694.3|27696.3|27689.3|18
1670277300000|2022-12-05 21:55:00|27693.8|27686.8|27707.8|27677.8|27708.4|27689.3|27688.8|27677.8|17
1670277600000|2022-12-05 22:00:00|27707.7|27677.7|27706.6|27676.6|27707.7|27677.7|27705.7|27675.7|0
1670277900000|2022-12-05 22:05:00|27706.9|27676.9|27707.5|27677.5|27708.3|27678.3|27705.9|27675.9|0
1670278200000|2022-12-05 22:10:00|27707.3|27677.3|27707.2|27677.2|27708.2|27678.2|27705.9|27675.9|0
1670278500000|2022-12-05 22:15:00|27706.1|27676.1|27707|27677|27707.2|27677.2|27705.8|27675.8|0
1670278800000|2022-12-05 22:20:00|27705.8|27675.8|27707.1|27677.1|27707.5|27677.5|27705.6|27675.6|0
1670279100000|2022-12-05 22:25:00|27706.5|27676.5|27706.8|27676.8|27708.7|27678.7|27705.8|27675.8|0
1670279400000|2022-12-05 22:30:00|27707|27677|27705.6|27675.6|27707.4|27677.4|27705.2|27675.2|0
1670279700000|2022-12-05 22:35:00|27705.4|27675.4|27703.9|27673.9|27705.5|27675.5|27703.7|27673.7|0
1670280000000|2022-12-05 22:40:00|27703.7|27673.7|27704.4|27674.4|27706.5|27676.5|27703.7|27673.7|0
1670280300000|2022-12-05 22:45:00|27705.1|27675.1|27704.4|27674.4|27705.8|27675.8|27704|27674|0
1670280600000|2022-12-05 22:50:00|27704.9|27674.9|27708.7|27678.7|27710.6|27680.6|27704.9|27674.9|0
1670280900000|2022-12-05 22:55:00|27709.1|27679.1|27709.7|27679.7|27711.5|27681.5|27708.8|27678.8|0
1670281200000|2022-12-05 23:00:00|27705.6|27675.6|27697.8|27682.8|27708|27687.8|27685.7|27655.7|3
1670281500000|2022-12-05 23:05:00|27692.8|27677.8|27692.8|27677.8|27697.8|27682.8|27692.8|27677.8|12
1670281800000|2022-12-05 23:10:00|27697.8|27682.8|27702.8|27687.8|27705.3|27690.3|27697.8|27682.8|7
1670282100000|2022-12-05 23:15:00|27700.3|27685.3|27697.8|27682.8|27707.8|27692.8|27697.8|27682.8|5
1670282400000|2022-12-05 23:20:00|27695.3|27680.3|27702.8|27687.8|27702.8|27687.8|27692.8|27677.8|1
1670282700000|2022-12-05 23:25:00|27700.3|27685.3|27702.8|27687.8|27710.3|27695.3|27697.8|27682.8|11
1670283000000|2022-12-05 23:30:00|27705.3|27690.3|27681.3|27674.3|27705.3|27694.3|27681.3|27674.3|23360
1670283300000|2022-12-05 23:35:00|27686.3|27679.3|27686.3|27679.3|27691.3|27684.3|27676.3|27669.3|165
1670283600000|2022-12-05 23:40:00|27683.8|27676.8|27671.3|27664.3|27691.3|27684.3|27666.3|27659.3|2152
1670283900000|2022-12-05 23:45:00|27673.8|27666.8|27721.3|27714.3|27728.8|27721.8|27673.8|27666.8|4015
1670284200000|2022-12-05 23:50:00|27728.8|27721.8|27711.3|27704.3|27738.8|27731.8|27701.3|27694.3|438
1670284500000|2022-12-05 23:55:00|27708.8|27701.8|27683.8|27676.8|27721.3|27714.3|27681.3|27674.3|599
1670284800000|2022-12-06 00:00:00|27706.3|27699.3|27746.3|27739.3|27783.8|27776.8|27703.8|27696.8|1667
1670285100000|2022-12-06 00:05:00|27748.8|27741.8|27791.3|27784.3|27796.3|27789.3|27726.3|27719.3|1636
1670285400000|2022-12-06 00:10:00|27793.8|27786.8|27776.3|27769.3|27796.3|27789.3|27761.3|27754.3|730
1670285700000|2022-12-06 00:15:00|27786.3|27779.3|27796.3|27789.3|27816.3|27809.3|27786.3|27779.3|720
1670286000000|2022-12-06 00:20:00|27793.8|27786.8|27806.3|27799.3|27811.3|27804.3|27786.3|27779.3|1127
1670286300000|2022-12-06 00:25:00|27808.8|27801.8|27831.3|27824.3|27831.3|27824.3|27806.3|27799.3|322
1670286600000|2022-12-06 00:30:00|27833.8|27826.8|27861.3|27854.3|27861.3|27854.3|27831.3|27824.3|1593
1670286900000|2022-12-06 00:35:00|27863.8|27856.8|27846.3|27839.3|27876.3|27869.3|27836.3|27829.3|631
1670287200000|2022-12-06 00:40:00|27841.3|27834.3|27836.3|27829.3|27851.3|27844.3|27826.3|27819.3|1175
1670287500000|2022-12-06 00:45:00|27846.3|27839.3|27851.3|27844.3|27856.3|27849.3|27826.3|27819.3|2029
1670287800000|2022-12-06 00:50:00|27848.8|27841.8|27846.3|27839.3|27861.3|27854.3|27836.3|27829.3|545
1670288100000|2022-12-06 00:55:00|27841.3|27834.3|27856.3|27849.3|27856.3|27849.3|27826.3|27819.3|339
1670288400000|2022-12-06 01:00:00|27861.3|27854.3|27866.3|27859.3|27871.3|27864.3|27856.3|27849.3|612
1670288700000|2022-12-06 01:05:00|27871.3|27864.3|27841.3|27834.3|27871.3|27864.3|27841.3|27834.3|299
1670289000000|2022-12-06 01:10:00|27838.8|27831.8|27863.8|27856.8|27866.3|27859.3|27838.8|27831.8|1503
1670289300000|2022-12-06 01:15:00|27861.3|27854.3|27846.3|27839.3|27876.3|27869.3|27846.3|27839.3|283
1670289600000|2022-12-06 01:20:00|27841.3|27834.3|27846.3|27839.3|27856.3|27849.3|27836.3|27829.3|346
1670289900000|2022-12-06 01:25:00|27851.3|27844.3|27851.3|27844.3|27861.3|27854.3|27841.3|27834.3|723
1670290200000|2022-12-06 01:30:00|27853.8|27846.8|27846.3|27839.3|27871.3|27864.3|27841.3|27834.3|411
1670290500000|2022-12-06 01:35:00|27843.8|27836.8|27861.3|27854.3|27866.3|27859.3|27831.3|27824.3|392
1670290800000|2022-12-06 01:40:00|27858.8|27851.8|27856.3|27849.3|27876.3|27869.3|27851.3|27844.3|263
1670291100000|2022-12-06 01:45:00|27861.3|27854.3|27836.3|27829.3|27871.3|27864.3|27836.3|27829.3|353
1670291400000|2022-12-06 01:50:00|27838.8|27831.8|27826.3|27819.3|27851.3|27844.3|27821.3|27814.3|740
1670291700000|2022-12-06 01:55:00|27821.3|27814.3|27836.2|27829.2|27841.2|27834.2|27816.2|27809.2|332
1670292000000|2022-12-06 02:00:00|27833.7|27826.7|27838.7|27831.7|27851.2|27844.2|27826.2|27819.2|280
1670292300000|2022-12-06 02:05:00|27836.2|27829.2|27846.2|27839.2|27851.2|27844.2|27836.2|27829.2|151
1670292600000|2022-12-06 02:10:00|27848.7|27841.7|27876.2|27869.2|27876.2|27869.2|27848.7|27841.7|313
1670292900000|2022-12-06 02:15:00|27873.7|27866.7|27901.2|27894.2|27901.2|27894.2|27871.2|27864.2|414
1670293200000|2022-12-06 02:20:00|27903.7|27896.7|27896.2|27889.2|27906.2|27899.2|27891.2|27884.2|453
1670293500000|2022-12-06 02:25:00|27893.7|27886.7|27896.2|27889.2|27901.2|27894.2|27891.2|27884.2|969
1670293800000|2022-12-06 02:30:00|27901.2|27894.2|27911.2|27904.2|27911.2|27904.2|27891.2|27884.2|248
1670294100000|2022-12-06 02:35:00|27913.7|27906.7|27916.2|27909.2|27921.2|27914.2|27908.7|27901.7|409
1670294400000|2022-12-06 02:40:00|27911.2|27904.2|27911.2|27904.2|27916.2|27909.2|27906.2|27899.2|170
1670294700000|2022-12-06 02:45:00|27906.2|27899.2|27906.2|27899.2|27916.2|27909.2|27906.2|27899.2|134
1670295000000|2022-12-06 02:50:00|27908.7|27901.7|27916.2|27909.2|27916.2|27909.2|27906.2|27899.2|153
1670295300000|2022-12-06 02:55:00|27913.7|27906.7|27911.2|27904.2|27916.2|27909.2|27908.7|27901.7|159
1670295600000|2022-12-06 03:00:00|27913.7|27906.7|27906.2|27899.2|27921.2|27914.2|27906.2|27899.2|233
1670295900000|2022-12-06 03:05:00|27908.7|27901.7|27921.2|27914.2|27921.2|27914.2|27906.2|27899.2|165
1670296200000|2022-12-06 03:10:00|27926.2|27919.2|27931.2|27924.2|27931.2|27924.2|27926.2|27919.2|1208
1670296500000|2022-12-06 03:15:00|27936.2|27929.2|27941.2|27934.2|27946.2|27939.2|27936.2|27929.2|433
1670296800000|2022-12-06 03:20:00|27938.7|27931.7|27941.2|27934.2|27946.2|27939.2|27936.2|27929.2|196
1670297100000|2022-12-06 03:25:00|27943.7|27936.7|27933.7|27926.7|27943.7|27936.7|27931.2|27924.2|284
1670297400000|2022-12-06 03:30:00|27931.2|27924.2|27926.2|27919.2|27941.2|27934.2|27926.2|27919.2|372
1670297700000|2022-12-06 03:35:00|27923.7|27916.7|27921.2|27914.2|27931.2|27924.2|27918.7|27911.7|193
1670298000000|2022-12-06 03:40:00|27918.7|27911.7|27896.2|27889.2|27918.7|27911.7|27891.2|27884.2|242
1670298300000|2022-12-06 03:45:00|27901.2|27894.2|27916.2|27909.2|27916.2|27909.2|27896.2|27889.2|216
1670298600000|2022-12-06 03:50:00|27913.7|27906.7|27916.2|27909.2|27916.2|27909.2|27911.2|27904.2|73
1670298900000|2022-12-06 03:55:00|27913.7|27906.7|27936.2|27929.2|27936.2|27929.2|27911.2|27904.2|384
1670299200000|2022-12-06 04:00:00|27941.2|27934.2|27926.2|27919.2|27941.2|27934.2|27926.2|27919.2|226
1670299500000|2022-12-06 04:05:00|27931.2|27924.2|27926.2|27919.2|27931.2|27924.2|27916.2|27909.2|141
1670299800000|2022-12-06 04:10:00|27923.7|27916.7|27921.2|27914.2|27926.2|27919.2|27911.2|27904.2|162
1670300100000|2022-12-06 04:15:00|27916.2|27909.2|27906.2|27899.2|27916.2|27909.2|27906.2|27899.2|165
1670300400000|2022-12-06 04:20:00|27908.7|27901.7|27906.2|27899.2|27918.7|27911.7|27906.2|27899.2|956
1670300700000|2022-12-06 04:25:00|27911.2|27904.2|27916.2|27909.2|27916.2|27909.2|27906.2|27899.2|1050
1670301000000|2022-12-06 04:30:00|27911.2|27904.2|27911.2|27904.2|27916.2|27909.2|27911.2|27904.2|103
1670301300000|2022-12-06 04:35:00|27916.2|27909.2|27911.2|27904.2|27916.2|27909.2|27911.2|27904.2|258
1670301600000|2022-12-06 04:40:00|27908.7|27901.7|27901.2|27894.2|27908.7|27901.7|27896.2|27889.2|444
1670301900000|2022-12-06 04:45:00|27903.7|27896.7|27901.2|27894.2|27906.2|27899.2|27896.2|27889.2|174
1670302200000|2022-12-06 04:50:00|27896.2|27889.2|27911.2|27904.2|27916.2|27909.2|27891.2|27884.2|207
1670302500000|2022-12-06 04:55:00|27913.7|27906.7|27901.2|27894.2|27916.2|27909.2|27901.2|27894.2|81
1670302800000|2022-12-06 05:00:00|27906.2|27899.2|27906.2|27899.2|27911.2|27904.2|27901.2|27894.2|174
1670303100000|2022-12-06 05:05:00|27903.7|27896.7|27906.2|27899.2|27911.2|27904.2|27901.2|27894.2|136
1670303400000|2022-12-06 05:10:00|27908.7|27901.7|27911.2|27904.2|27921.2|27914.2|27906.2|27899.2|83
1670303700000|2022-12-06 05:15:00|27913.7|27906.7|27926.2|27919.2|27926.2|27919.2|27913.7|27906.7|151
1670304000000|2022-12-06 05:20:00|27928.7|27921.7|27926.2|27919.2|27931.2|27924.2|27923.7|27916.7|77
1670304300000|2022-12-06 05:25:00|27923.7|27916.7|27921.2|27914.2|27926.2|27919.2|27916.2|27909.2|132
1670304600000|2022-12-06 05:30:00|27916.2|27909.2|27911.2|27904.2|27921.2|27914.2|27908.7|27901.7|140
1670304900000|2022-12-06 05:35:00|27913.7|27906.7|27901.2|27894.2|27916.2|27909.2|27898.7|27891.7|232
1670305200000|2022-12-06 05:40:00|27896.2|27889.2|27911.2|27904.2|27911.2|27904.2|27896.2|27889.2|408
1670305500000|2022-12-06 05:45:00|27913.7|27906.7|27921.2|27914.2|27921.2|27914.2|27913.7|27906.7|150
1670305800000|2022-12-06 05:50:00|27918.7|27911.7|27916.2|27909.2|27921.2|27914.2|27911.2|27904.2|952
1670306100000|2022-12-06 05:55:00|27913.7|27906.7|27906.2|27899.2|27916.2|27909.2|27906.2|27899.2|982
1670306400000|2022-12-06 06:00:00|27901.2|27894.2|27891.2|27884.2|27906.2|27899.2|27888.7|27881.7|1241
1670306700000|2022-12-06 06:05:00|27888.7|27881.7|27896.2|27889.2|27896.2|27889.2|27881.2|27874.2|498
1670307000000|2022-12-06 06:10:00|27891.2|27884.2|27866.2|27859.2|27893.7|27886.7|27856.2|27849.2|430
1670307300000|2022-12-06 06:15:00|27863.7|27856.7|27861.2|27854.2|27866.2|27859.2|27856.2|27849.2|268
1670307600000|2022-12-06 06:20:00|27858.7|27851.7|27863.7|27856.7|27863.7|27856.7|27856.2|27849.2|117
1670307900000|2022-12-06 06:25:00|27866.2|27859.2|27866.2|27859.2|27871.2|27864.2|27861.2|27854.2|95
1670308200000|2022-12-06 06:30:00|27861.2|27854.2|27866.2|27859.2|27866.2|27859.2|27861.2|27854.2|30
1670308500000|2022-12-06 06:35:00|27868.7|27861.7|27873.7|27866.7|27873.7|27866.7|27863.7|27856.7|56
1670308800000|2022-12-06 06:40:00|27871.2|27864.2|27873.7|27866.7|27873.7|27866.7|27871.2|27864.2|8
1670309100000|2022-12-06 06:45:00|27871.2|27864.2|27868.7|27861.7|27873.7|27866.7|27868.7|27861.7|9
1670309400000|2022-12-06 06:50:00|27871.2|27864.2|27861.2|27854.2|27873.7|27866.7|27861.2|27854.2|42
1670309700000|2022-12-06 06:55:00|27856.2|27849.2|27861.2|27854.2|27861.2|27854.2|27848.7|27841.7|76
1670310000000|2022-12-06 07:00:00|27866.2|27859.2|27856.2|27849.2|27871.2|27864.2|27848.7|27841.7|52
1670310300000|2022-12-06 07:05:00|27861.2|27854.2|27851.2|27844.2|27861.2|27854.2|27851.2|27844.2|23
1670310600000|2022-12-06 07:10:00|27853.7|27846.7|27861.2|27854.2|27861.2|27854.2|27853.7|27846.7|15
1670310900000|2022-12-06 07:15:00|27858.7|27851.7|27856.2|27849.2|27861.2|27854.2|27856.2|27849.2|37
1670311200000|2022-12-06 07:20:00|27861.2|27854.2|27861.2|27854.2|27871.2|27864.2|27861.2|27854.2|30
1670311500000|2022-12-06 07:25:00|27863.7|27856.7|27863.7|27856.7|27866.2|27859.2|27861.2|27854.2|47
1670311800000|2022-12-06 07:30:00|27861.2|27854.2|27861.2|27854.2|27866.2|27859.2|27856.2|27849.2|89
1670312100000|2022-12-06 07:35:00|27863.7|27856.7|27876.2|27869.2|27876.2|27869.2|27861.2|27854.2|24
1670312400000|2022-12-06 07:40:00|27871.2|27864.2|27871.2|27864.2|27876.2|27869.2|27868.7|27861.7|29
1670312700000|2022-12-06 07:45:00|27868.7|27861.7|27866.2|27859.2|27871.2|27864.2|27861.2|27854.2|25
1670313000000|2022-12-06 07:50:00|27863.7|27856.7|27868.7|27861.7|27871.2|27864.2|27863.7|27856.7|14
1670313300000|2022-12-06 07:55:00|27866.2|27859.2|27866.2|27859.2|27871.2|27864.2|27863.7|27856.7|39
1670313600000|2022-12-06 08:00:00|27861.2|27854.2|27881.2|27874.2|27888.7|27881.7|27858.7|27851.7|141
1670313900000|2022-12-06 08:05:00|27883.7|27876.7|27901.2|27894.2|27901.2|27894.2|27881.2|27874.2|137
1670314200000|2022-12-06 08:10:00|27896.2|27889.2|27901.2|27894.2|27901.2|27894.2|27891.2|27884.2|113
1670314500000|2022-12-06 08:15:00|27906.2|27899.2|27896.2|27889.2|27916.2|27909.2|27896.2|27889.2|224
1670314800000|2022-12-06 08:20:00|27901.2|27894.2|27886.2|27879.2|27901.2|27894.2|27876.2|27869.2|73
1670315100000|2022-12-06 08:25:00|27883.7|27876.7|27866.2|27859.2|27886.2|27879.2|27866.2|27859.2|82
1670315400000|2022-12-06 08:30:00|27863.7|27856.7|27836.2|27829.2|27866.2|27859.2|27826.2|27819.2|358
1670315700000|2022-12-06 08:35:00|27841.2|27834.2|27856.2|27849.2|27856.2|27849.2|27833.7|27826.7|80
1670316000000|2022-12-06 08:40:00|27858.7|27851.7|27891.2|27884.2|27896.2|27889.2|27856.2|27849.2|907
1670316300000|2022-12-06 08:45:00|27888.7|27881.7|27878.7|27871.7|27898.7|27891.7|27876.2|27869.2|154
1670316600000|2022-12-06 08:50:00|27881.2|27874.2|27876.2|27869.2|27891.2|27884.2|27876.2|27869.2|153
1670316900000|2022-12-06 08:55:00|27881.2|27874.2|27886.2|27879.2|27891.2|27884.2|27873.7|27866.7|91
1670317200000|2022-12-06 09:00:00|27883.7|27876.7|27876.2|27869.2|27886.2|27879.2|27871.2|27864.2|54
1670317500000|2022-12-06 09:05:00|27873.7|27866.7|27873.7|27866.7|27876.2|27869.2|27866.2|27859.2|98
1670317800000|2022-12-06 09:10:00|27871.2|27864.2|27861.2|27854.2|27876.2|27869.2|27861.2|27854.2|61
1670318100000|2022-12-06 09:15:00|27856.2|27849.2|27871.2|27864.2|27876.2|27869.2|27856.2|27849.2|130
1670318400000|2022-12-06 09:20:00|27873.7|27866.7|27871.2|27864.2|27876.2|27869.2|27861.2|27854.2|20
1670318700000|2022-12-06 09:25:00|27868.7|27861.7|27861.2|27854.2|27871.2|27864.2|27856.2|27849.2|35
1670319000000|2022-12-06 09:30:00|27866.2|27859.2|27856.2|27849.2|27871.2|27864.2|27841.2|27834.2|194
1670319300000|2022-12-06 09:35:00|27858.7|27851.7|27871.2|27864.2|27876.2|27869.2|27856.2|27849.2|34
1670319600000|2022-12-06 09:40:00|27876.2|27869.2|27871.2|27864.2|27876.2|27869.2|27871.2|27864.2|10
1670319900000|2022-12-06 09:45:00|27868.7|27861.7|27856.2|27849.2|27871.2|27864.2|27853.7|27846.7|40
1670320200000|2022-12-06 09:50:00|27858.7|27851.7|27856.2|27849.2|27858.7|27851.7|27843.7|27836.7|72
1670320500000|2022-12-06 09:55:00|27861.2|27854.2|27838.7|27831.7|27861.2|27854.2|27833.7|27826.7|161
1670320800000|2022-12-06 10:00:00|27841.2|27834.2|27838.7|27831.7|27841.2|27834.2|27831.2|27824.2|68
1670321100000|2022-12-06 10:05:00|27841.2|27834.2|27838.7|27831.7|27846.2|27839.2|27836.2|27829.2|519
1670321400000|2022-12-06 10:10:00|27841.2|27834.2|27846.2|27839.2|27846.2|27839.2|27836.2|27829.2|70
1670321700000|2022-12-06 10:15:00|27848.7|27841.7|27831.2|27824.2|27851.2|27844.2|27831.2|27824.2|157
1670322000000|2022-12-06 10:20:00|27828.7|27821.7|27821.2|27814.2|27831.2|27824.2|27821.2|27814.2|95
1670322300000|2022-12-06 10:25:00|27818.7|27811.7|27796.2|27789.2|27821.2|27814.2|27796.2|27789.2|113
1670322600000|2022-12-06 10:30:00|27791.2|27784.2|27806.2|27799.2|27806.2|27799.2|27786.2|27779.2|142
1670322900000|2022-12-06 10:35:00|27803.7|27796.7|27811.2|27804.2|27811.2|27804.2|27796.2|27789.2|116
1670323200000|2022-12-06 10:40:00|27808.7|27801.7|27816.2|27809.2|27816.2|27809.2|27806.2|27799.2|221
1670323500000|2022-12-06 10:45:00|27811.2|27804.2|27816.2|27809.2|27818.7|27811.7|27811.2|27804.2|48
1670323800000|2022-12-06 10:50:00|27821.2|27814.2|27836.2|27829.2|27836.2|27829.2|27821.2|27814.2|52
1670324100000|2022-12-06 10:55:00|27833.7|27826.7|27823.7|27816.7|27836.2|27829.2|27823.7|27816.7|30
1670324400000|2022-12-06 11:00:00|27821.2|27814.2|27811.2|27804.2|27826.2|27819.2|27811.2|27804.2|42
1670324700000|2022-12-06 11:05:00|27813.7|27806.7|27811.2|27804.2|27818.7|27811.7|27811.2|27804.2|14
1670325000000|2022-12-06 11:10:00|27808.7|27801.7|27796.2|27789.2|27808.7|27801.7|27796.2|27789.2|47
1670325300000|2022-12-06 11:15:00|27798.7|27791.7|27791.2|27784.2|27801.2|27794.2|27791.2|27784.2|148
1670325600000|2022-12-06 11:20:00|27786.2|27779.2|27796.2|27789.2|27801.2|27794.2|27786.2|27779.2|57
1670325900000|2022-12-06 11:25:00|27798.7|27791.7|27806.2|27799.2|27806.2|27799.2|27796.2|27789.2|30
1670326200000|2022-12-06 11:30:00|27801.2|27794.2|27816.2|27809.2|27818.7|27811.7|27801.2|27794.2|164
1670326500000|2022-12-06 11:35:00|27818.7|27811.7|27801.2|27794.2|27818.7|27811.7|27796.2|27789.2|59
1670326800000|2022-12-06 11:40:00|27803.7|27796.7|27791.2|27784.2|27806.2|27799.2|27791.2|27784.2|56
1670327100000|2022-12-06 11:45:00|27793.7|27786.7|27796.2|27789.2|27796.2|27789.2|27786.2|27779.2|51
1670327400000|2022-12-06 11:50:00|27793.7|27786.7|27796.2|27789.2|27796.2|27789.2|27786.2|27779.2|39
1670327700000|2022-12-06 11:55:00|27793.7|27786.7|27801.2|27794.2|27801.2|27794.2|27791.2|27784.2|29
1670328000000|2022-12-06 12:00:00|27798.7|27791.7|27806.2|27799.2|27811.2|27804.2|27796.2|27789.2|36
1670328300000|2022-12-06 12:05:00|27808.7|27801.7|27811.2|27804.2|27816.2|27809.2|27806.2|27799.2|19
1670328600000|2022-12-06 12:10:00|27813.7|27806.7|27816.2|27809.2|27821.2|27814.2|27813.7|27806.7|29
1670328900000|2022-12-06 12:15:00|27818.7|27811.7|27803.7|27796.7|27821.2|27814.2|27801.2|27794.2|96
1670329200000|2022-12-06 12:20:00|27801.2|27794.2|27803.7|27796.7|27811.2|27804.2|27796.2|27789.2|50
1670329500000|2022-12-06 12:25:00|27806.2|27799.2|27811.2|27804.2|27811.2|27804.2|27796.2|27789.2|42
1670329800000|2022-12-06 12:30:00|27813.7|27806.7|27816.2|27809.2|27816.2|27809.2|27811.2|27804.2|17
1670330100000|2022-12-06 12:35:00|27811.2|27804.2|27816.2|27809.2|27816.2|27809.2|27811.2|27804.2|43
1670330400000|2022-12-06 12:40:00|27811.2|27804.2|27811.2|27804.2|27813.7|27806.7|27811.2|27804.2|13
1670330700000|2022-12-06 12:45:00|27816.2|27809.2|27811.2|27804.2|27816.2|27809.2|27811.2|27804.2|182
1670331000000|2022-12-06 12:50:00|27808.7|27801.7|27811.2|27804.2|27816.2|27809.2|27806.2|27799.2|54
1670331300000|2022-12-06 12:55:00|27813.7|27806.7|27803.7|27796.7|27816.2|27809.2|27801.2|27794.2|126
1670331600000|2022-12-06 13:00:00|27801.2|27794.2|27791.2|27784.2|27806.2|27799.2|27791.2|27784.2|111
1670331900000|2022-12-06 13:05:00|27786.2|27779.2|27771.2|27764.2|27788.7|27781.7|27771.2|27764.2|169
1670332200000|2022-12-06 13:10:00|27768.7|27761.7|27771.2|27764.2|27776.2|27769.2|27761.2|27754.2|142
1670332500000|2022-12-06 13:15:00|27773.7|27766.7|27801.2|27794.2|27801.2|27794.2|27773.7|27766.7|34
1670332800000|2022-12-06 13:20:00|27798.7|27791.7|27806.2|27799.2|27811.2|27804.2|27798.7|27791.7|315
1670333100000|2022-12-06 13:25:00|27803.7|27796.7|27796.2|27789.2|27806.2|27799.2|27796.2|27789.2|33
1670333400000|2022-12-06 13:30:00|27798.7|27791.7|27791.2|27784.2|27806.2|27799.2|27791.2|27784.2|41
1670333700000|2022-12-06 13:35:00|27793.7|27786.7|27786.2|27779.2|27801.2|27794.2|27786.2|27779.2|38
1670334000000|2022-12-06 13:40:00|27791.2|27784.2|27783.7|27776.7|27791.2|27784.2|27781.2|27774.2|639
1670334300000|2022-12-06 13:45:00|27786.2|27779.2|27766.2|27759.2|27791.2|27784.2|27766.2|27759.2|41
1670334600000|2022-12-06 13:50:00|27761.2|27754.2|27786.2|27779.2|27788.7|27781.7|27761.2|27754.2|42
1670334900000|2022-12-06 13:55:00|27791.2|27784.2|27801.2|27794.2|27801.2|27794.2|27788.7|27781.7|31
1670335200000|2022-12-06 14:00:00|27803.7|27796.7|27798.7|27791.7|27806.2|27799.2|27791.2|27784.2|307
1670335500000|2022-12-06 14:05:00|27796.2|27789.2|27796.2|27789.2|27801.2|27794.2|27791.2|27784.2|29
1670335800000|2022-12-06 14:10:00|27798.7|27791.7|27801.2|27794.2|27801.2|27794.2|27786.2|27779.2|40
1670336100000|2022-12-06 14:15:00|27803.7|27796.7|27801.2|27794.2|27806.2|27799.2|27796.2|27789.2|57
1670336400000|2022-12-06 14:20:00|27806.2|27799.2|27796.2|27789.2|27806.2|27799.2|27791.2|27784.2|111
1670336700000|2022-12-06 14:25:00|27801.2|27794.2|27796.2|27789.2|27801.2|27794.2|27788.7|27781.7|47
1670337000000|2022-12-06 14:30:00|27791.2|27784.2|27796.2|27789.2|27813.7|27806.7|27783.7|27776.7|353
1670337300000|2022-12-06 14:35:00|27798.7|27791.7|27801.2|27794.2|27821.2|27814.2|27791.2|27784.2|196
1670337600000|2022-12-06 14:40:00|27796.2|27789.2|27731.2|27724.2|27801.2|27794.2|27731.2|27724.2|303
1670337900000|2022-12-06 14:45:00|27726.2|27719.2|27771.2|27764.2|27776.2|27769.2|27701.2|27694.2|996
1670338200000|2022-12-06 14:50:00|27773.7|27766.7|27736.2|27729.2|27773.7|27766.7|27733.7|27726.7|194
1670338500000|2022-12-06 14:55:00|27741.2|27734.2|27721.2|27714.2|27748.7|27741.7|27716.2|27709.2|472
1670338800000|2022-12-06 15:00:00|27718.7|27711.7|27696.2|27689.2|27733.7|27726.7|27693.7|27686.7|1439
1670339100000|2022-12-06 15:05:00|27698.7|27691.7|27691.2|27684.2|27706.2|27699.2|27668.7|27661.7|298
1670339400000|2022-12-06 15:10:00|27686.2|27679.2|27691.2|27684.2|27696.2|27689.2|27676.2|27669.2|192
1670339700000|2022-12-06 15:15:00|27688.7|27681.7|27696.2|27689.2|27696.2|27689.2|27676.2|27669.2|128
1670340000000|2022-12-06 15:20:00|27693.7|27686.7|27703.7|27696.7|27706.2|27699.2|27678.7|27671.7|179
1670340300000|2022-12-06 15:25:00|27701.2|27694.2|27671.2|27664.2|27711.2|27704.2|27666.2|27659.2|104
1670340600000|2022-12-06 15:30:00|27676.2|27669.2|27666.2|27659.2|27686.2|27679.2|27661.2|27654.2|112
1670340900000|2022-12-06 15:35:00|27663.7|27656.7|27636.2|27629.2|27671.2|27664.2|27633.7|27626.7|407
1670341200000|2022-12-06 15:40:00|27641.2|27634.2|27666.2|27659.2|27666.2|27659.2|27621.2|27614.2|196
1670341500000|2022-12-06 15:45:00|27663.7|27656.7|27666.2|27659.2|27676.2|27669.2|27661.2|27654.2|299
1670341800000|2022-12-06 15:50:00|27661.2|27654.2|27676.2|27669.2|27686.2|27679.2|27661.2|27654.2|80
1670342100000|2022-12-06 15:55:00|27673.7|27666.7|27676.2|27669.2|27681.2|27674.2|27666.2|27659.2|778
1670342400000|2022-12-06 16:00:00|27673.7|27666.7|27666.2|27659.2|27686.2|27679.2|27661.2|27654.2|164
1670342700000|2022-12-06 16:05:00|27663.7|27656.7|27651.2|27644.2|27681.2|27674.2|27651.2|27644.2|107
1670343000000|2022-12-06 16:10:00|27656.2|27649.2|27658.7|27651.7|27681.2|27674.2|27651.2|27644.2|103
1670343300000|2022-12-06 16:15:00|27656.2|27649.2|27651.2|27644.2|27656.2|27649.2|27636.2|27629.2|111
1670343600000|2022-12-06 16:20:00|27653.7|27646.7|27681.2|27674.2|27681.2|27674.2|27651.2|27644.2|376
1670343900000|2022-12-06 16:25:00|27676.2|27669.2|27676.2|27669.2|27686.2|27679.2|27661.2|27654.2|235
1670344200000|2022-12-06 16:30:00|27678.7|27671.7|27676.2|27669.2|27691.2|27684.2|27671.2|27664.2|223
1670344500000|2022-12-06 16:35:00|27681.2|27674.2|27673.7|27666.7|27691.2|27684.2|27671.2|27664.2|147
1670344800000|2022-12-06 16:40:00|27676.2|27669.2|27681.2|27674.2|27681.2|27674.2|27666.2|27659.2|530
1670345100000|2022-12-06 16:45:00|27683.7|27676.7|27681.2|27674.2|27686.2|27679.2|27676.2|27669.2|60
1670345400000|2022-12-06 16:50:00|27676.2|27669.2|27656.2|27649.2|27686.2|27679.2|27651.2|27644.2|265
1670345700000|2022-12-06 16:55:00|27658.7|27651.7|27658.7|27651.7|27671.2|27664.2|27641.2|27634.2|55
1670346000000|2022-12-06 17:00:00|27661.2|27654.2|27676.2|27669.2|27681.2|27674.2|27656.2|27649.2|98
1670346300000|2022-12-06 17:05:00|27671.2|27664.2|27676.2|27669.2|27686.2|27679.2|27668.7|27661.7|53
1670346600000|2022-12-06 17:10:00|27673.7|27666.7|27666.2|27659.2|27676.2|27669.2|27661.2|27654.2|43
1670346900000|2022-12-06 17:15:00|27668.7|27661.7|27608.7|27601.7|27668.7|27661.7|27606.2|27599.2|204
1670347200000|2022-12-06 17:20:00|27611.2|27604.2|27633.7|27626.7|27641.2|27634.2|27608.7|27601.7|100
1670347500000|2022-12-06 17:25:00|27636.2|27629.2|27643.7|27636.7|27651.2|27644.2|27631.2|27624.2|76
1670347800000|2022-12-06 17:30:00|27646.2|27639.2|27646.2|27639.2|27651.2|27644.2|27631.2|27624.2|128
1670348100000|2022-12-06 17:35:00|27643.7|27636.7|27626.2|27619.2|27646.2|27639.2|27621.2|27614.2|122
1670348400000|2022-12-06 17:40:00|27631.2|27624.2|27636.2|27629.2|27641.2|27634.2|27626.2|27619.2|243
1670348700000|2022-12-06 17:45:00|27638.7|27631.7|27636.2|27629.2|27638.7|27631.7|27626.2|27619.2|46
1670349000000|2022-12-06 17:50:00|27633.7|27626.7|27631.2|27624.2|27641.2|27634.2|27621.2|27614.2|48
1670349300000|2022-12-06 17:55:00|27628.7|27621.7|27616.2|27609.2|27631.2|27624.2|27606.2|27599.2|48
1670349600000|2022-12-06 18:00:00|27613.7|27606.7|27611.2|27604.2|27623.7|27616.7|27606.2|27599.2|94
1670349900000|2022-12-06 18:05:00|27608.7|27601.7|27576.2|27569.2|27611.2|27604.2|27571.2|27564.2|192
1670350200000|2022-12-06 18:10:00|27578.7|27571.7|27586.2|27579.2|27586.2|27579.2|27571.2|27564.2|134
1670350500000|2022-12-06 18:15:00|27591.2|27584.2|27591.2|27584.2|27601.2|27594.2|27586.2|27579.2|123
1670350800000|2022-12-06 18:20:00|27596.2|27589.2|27576.2|27569.2|27596.2|27589.2|27576.2|27569.2|58
1670351100000|2022-12-06 18:25:00|27571.2|27564.2|27566.2|27559.2|27576.2|27569.2|27566.2|27559.2|182
1670351400000|2022-12-06 18:30:00|27563.7|27556.7|27571.2|27564.2|27576.2|27569.2|27561.2|27554.2|129
1670351700000|2022-12-06 18:35:00|27573.7|27566.7|27581.2|27574.2|27586.2|27579.2|27566.2|27559.2|173
1670352000000|2022-12-06 18:40:00|27583.7|27576.7|27608.7|27601.7|27611.2|27604.2|27581.2|27574.2|116
1670352300000|2022-12-06 18:45:00|27606.2|27599.2|27616.2|27609.2|27616.2|27609.2|27606.2|27599.2|94
1670352600000|2022-12-06 18:50:00|27613.7|27606.7|27601.2|27594.2|27613.7|27606.7|27601.2|27594.2|67
1670352900000|2022-12-06 18:55:00|27606.2|27599.2|27606.2|27599.2|27611.2|27604.2|27596.2|27589.2|79
1670353200000|2022-12-06 19:00:00|27611.2|27604.2|27591.2|27584.2|27616.2|27609.2|27583.7|27576.7|89
1670353500000|2022-12-06 19:05:00|27586.2|27579.2|27586.2|27579.2|27596.2|27589.2|27576.2|27569.2|114
1670353800000|2022-12-06 19:10:00|27581.2|27574.2|27586.2|27579.2|27591.2|27584.2|27571.2|27564.2|62
1670354100000|2022-12-06 19:15:00|27583.7|27576.7|27596.2|27589.2|27601.2|27594.2|27576.2|27569.2|93
1670354400000|2022-12-06 19:20:00|27593.7|27586.7|27596.2|27589.2|27601.2|27594.2|27581.2|27574.2|110
1670354700000|2022-12-06 19:25:00|27598.7|27591.7|27576.2|27569.2|27598.7|27591.7|27576.2|27569.2|320
1670355000000|2022-12-06 19:30:00|27578.7|27571.7|27571.2|27564.2|27586.2|27579.2|27561.2|27554.2|211
1670355300000|2022-12-06 19:35:00|27566.2|27559.2|27578.7|27571.7|27581.2|27574.2|27551.2|27544.2|314
1670355600000|2022-12-06 19:40:00|27581.2|27574.2|27596.2|27589.2|27598.7|27591.7|27576.2|27569.2|432
1670355900000|2022-12-06 19:45:00|27593.7|27586.7|27581.2|27574.2|27596.2|27589.2|27581.2|27574.2|240
1670356200000|2022-12-06 19:50:00|27578.7|27571.7|27601.2|27594.2|27606.2|27599.2|27576.2|27569.2|186
1670356500000|2022-12-06 19:55:00|27596.2|27589.2|27591.2|27584.2|27606.2|27599.2|27586.2|27579.2|80
1670356800000|2022-12-06 20:00:00|27593.7|27586.7|27616.2|27609.2|27626.2|27619.2|27591.2|27584.2|204
1670357100000|2022-12-06 20:05:00|27618.7|27611.7|27616.2|27609.2|27631.2|27624.2|27611.2|27604.2|181
1670357400000|2022-12-06 20:10:00|27611.2|27604.2|27601.2|27594.2|27611.2|27604.2|27596.2|27589.2|174
1670357700000|2022-12-06 20:15:00|27603.7|27596.7|27586.2|27579.2|27611.2|27604.2|27583.7|27576.7|113
1670358000000|2022-12-06 20:20:00|27591.2|27584.2|27596.2|27589.2|27601.2|27594.2|27576.2|27569.2|162
1670358300000|2022-12-06 20:25:00|27601.2|27594.2|27591.2|27584.2|27601.2|27594.2|27586.2|27579.2|101
1670358600000|2022-12-06 20:30:00|27593.7|27586.7|27616.2|27609.2|27626.2|27619.2|27588.7|27581.7|117
1670358900000|2022-12-06 20:35:00|27621.2|27614.2|27631.2|27624.2|27631.2|27624.2|27616.2|27609.2|96
1670359200000|2022-12-06 20:40:00|27636.2|27629.2|27646.2|27639.2|27656.2|27649.2|27626.2|27619.2|172
1670359500000|2022-12-06 20:45:00|27651.2|27644.2|27661.2|27654.2|27663.7|27656.7|27641.2|27634.2|169
1670359800000|2022-12-06 20:50:00|27658.7|27651.7|27661.2|27654.2|27666.2|27659.2|27651.2|27644.2|204
1670360100000|2022-12-06 20:55:00|27666.2|27659.2|27661.2|27654.2|27666.2|27659.2|27656.2|27649.2|218
1670360400000|2022-12-06 21:00:00|27658.7|27651.7|27658.7|27651.7|27666.2|27659.2|27651.2|27644.2|132
1670360700000|2022-12-06 21:05:00|27661.2|27654.2|27663.7|27656.7|27666.2|27659.2|27656.2|27649.2|15
1670361000000|2022-12-06 21:10:00|27666.2|27659.2|27663.7|27656.7|27676.2|27669.2|27658.7|27651.7|40
1670361300000|2022-12-06 21:15:00|27661.2|27654.2|27661.2|27654.2|27661.2|27654.2|27661.2|27654.2|0
1670361900000|2022-12-06 21:25:00|27663.7|27656.7|27671.2|27664.2|27671.2|27664.2|27663.7|27656.7|27
1670362200000|2022-12-06 21:30:00|27668.7|27661.7|27671.2|27664.2|27671.2|27664.2|27668.7|27661.7|3
1670362500000|2022-12-06 21:35:00|27666.2|27659.2|27666.2|27659.2|27666.2|27659.2|27663.7|27656.7|4
1670362800000|2022-12-06 21:40:00|||||||||4
1670363100000|2022-12-06 21:45:00|27668.7|27661.7|27671.2|27664.2|27671.2|27664.2|27666.2|27659.2|17
1670363400000|2022-12-06 21:50:00|27673.7|27666.7|27671.2|27664.2|27676.2|27669.2|27671.2|27664.2|66
1670363700000|2022-12-06 21:55:00|27676.2|27669.2|27677.7|27647.7|27681.2|27674.2|27666.2|27647.6|40
1670364000000|2022-12-06 22:00:00|27677.9|27647.9|27678.2|27648.2|27682.5|27652.5|27677.9|27647.9|0
1670364300000|2022-12-06 22:05:00|27679.3|27649.3|27680.6|27650.6|27680.6|27650.6|27678.2|27648.2|0
1670364600000|2022-12-06 22:10:00|27680.3|27650.3|27678.7|27648.7|27680.6|27650.6|27678.7|27648.7|0
1670364900000|2022-12-06 22:15:00|27677.2|27647.2|27678.3|27648.3|27678.3|27648.3|27676.3|27646.3|0
1670365200000|2022-12-06 22:20:00|27678.1|27648.1|27678.3|27648.3|27678.9|27648.9|27676.7|27646.7|0
1670365500000|2022-12-06 22:25:00|27678.1|27648.1|27678.5|27648.5|27680.6|27650.6|27675.3|27645.3|0
1670365800000|2022-12-06 22:30:00|27678.7|27648.7|27678.1|27648.1|27678.8|27648.8|27678.1|27648.1|0
1670366100000|2022-12-06 22:35:00|27678|27648|27678.1|27648.1|27678.1|27648.1|27676.9|27646.9|0
1670366400000|2022-12-06 22:40:00|27678.3|27648.3|27682.5|27652.5|27682.5|27652.5|27678.1|27648.1|0
1670366700000|2022-12-06 22:45:00|27682.7|27652.7|27683.2|27653.2|27683.2|27653.2|27682.1|27652.1|0
1670367000000|2022-12-06 22:50:00|27683|27653|27681.6|27651.6|27683.2|27653.2|27681.6|27651.6|0
1670367300000|2022-12-06 22:55:00|27682.2|27652.2|27682.1|27652.1|27684|27654|27681.5|27651.5|0
1670367600000|2022-12-06 23:00:00|27683.9|27653.9|27672.7|27657.7|27690.4|27662.7|27660.2|27645.2|8
1670367900000|2022-12-06 23:05:00|27675.2|27660.2|27677.7|27662.7|27690.2|27675.2|27672.7|27657.7|43
1670368200000|2022-12-06 23:10:00|27680.2|27665.2|27682.7|27667.7|27690.2|27675.2|27680.2|27665.2|18
1670368500000|2022-12-06 23:15:00|27680.2|27665.2|27672.7|27657.7|27682.7|27667.7|27667.7|27652.7|2
1670368800000|2022-12-06 23:20:00|27675.2|27660.2|27677.7|27662.7|27685.2|27670.2|27670.2|27655.2|6
1670369100000|2022-12-06 23:25:00|27675.2|27660.2|27672.7|27657.7|27675.2|27660.2|27670.2|27655.2|2
1670369400000|2022-12-06 23:30:00|27670.2|27655.2|27651.2|27644.2|27671.2|27664.2|27631.2|27624.2|16369
1670369700000|2022-12-06 23:35:00|27653.7|27646.7|27673.7|27666.7|27676.2|27669.2|27643.7|27636.7|58
1670370000000|2022-12-06 23:40:00|27676.2|27669.2|27638.7|27631.7|27688.7|27681.7|27638.7|27631.7|330
1670370300000|2022-12-06 23:45:00|27641.2|27634.2|27681.2|27674.2|27681.2|27674.2|27636.2|27629.2|373
1670370600000|2022-12-06 23:50:00|27678.7|27671.7|27671.2|27664.2|27701.2|27694.2|27661.2|27654.2|601
1670370900000|2022-12-06 23:55:00|27668.7|27661.7|27658.7|27651.7|27671.2|27664.2|27653.7|27646.7|427
1670371200000|2022-12-07 00:00:00|27676.2|27669.2|27721.2|27714.2|27741.2|27734.2|27661.2|27654.2|766
1670371500000|2022-12-07 00:05:00|27716.2|27709.2|27666.2|27659.2|27721.2|27714.2|27641.2|27634.2|1515
1670371800000|2022-12-07 00:10:00|27661.2|27654.2|27721.2|27714.2|27741.2|27734.2|27656.2|27649.2|519
1670372100000|2022-12-07 00:15:00|27726.2|27719.2|27691.2|27684.2|27736.2|27729.2|27688.7|27681.7|530
1670372400000|2022-12-07 00:20:00|27688.7|27681.7|27731.2|27724.2|27731.2|27724.2|27686.2|27679.2|458
1670372700000|2022-12-07 00:25:00|27728.7|27721.7|27706.2|27699.2|27736.2|27729.2|27706.2|27699.2|346
1670373000000|2022-12-07 00:30:00|27703.7|27696.7|27686.2|27679.2|27703.7|27696.7|27681.2|27674.2|538
1670373300000|2022-12-07 00:35:00|27681.2|27674.2|27706.2|27699.2|27721.2|27714.2|27676.2|27669.2|274
1670373600000|2022-12-07 00:40:00|27711.2|27704.2|27696.2|27689.2|27716.2|27709.2|27688.7|27681.7|215
1670373900000|2022-12-07 00:45:00|27698.7|27691.7|27701.2|27694.2|27716.2|27709.2|27696.2|27689.2|284
1670374200000|2022-12-07 00:50:00|27698.7|27691.7|27706.2|27699.2|27706.2|27699.2|27686.2|27679.2|355
1670374500000|2022-12-07 00:55:00|27703.7|27696.7|27711.2|27704.2|27716.2|27709.2|27701.2|27694.2|230
1670374800000|2022-12-07 01:00:00|27716.2|27709.2|27716.2|27709.2|27728.7|27721.7|27696.2|27689.2|386
1670375100000|2022-12-07 01:05:00|27711.2|27704.2|27716.2|27709.2|27731.2|27724.2|27696.2|27689.2|710
1670375400000|2022-12-07 01:10:00|27721.2|27714.2|27741.2|27734.2|27751.2|27744.2|27716.2|27709.2|478
1670375700000|2022-12-07 01:15:00|27743.7|27736.7|27731.2|27724.2|27746.2|27739.2|27721.2|27714.2|322
1670376000000|2022-12-07 01:20:00|27733.7|27726.7|27736.2|27729.2|27751.2|27744.2|27731.2|27724.2|215
1670376300000|2022-12-07 01:25:00|27733.7|27726.7|27746.2|27739.2|27751.2|27744.2|27726.2|27719.2|708
1670376600000|2022-12-07 01:30:00|27751.2|27744.2|27753.6|27746.6|27771.2|27764.2|27751.1|27744.1|470
1670376900000|2022-12-07 01:35:00|27756.1|27749.1|27771.1|27764.1|27776.1|27769.1|27751.1|27744.1|797
1670377200000|2022-12-07 01:40:00|27768.6|27761.6|27781.1|27774.1|27786.1|27779.1|27756.1|27749.1|300
1670377500000|2022-12-07 01:45:00|27778.6|27771.6|27771.1|27764.1|27781.1|27774.1|27766.1|27759.1|104
1670377800000|2022-12-07 01:50:00|27773.6|27766.6|27776.1|27769.1|27781.1|27774.1|27771.1|27764.1|219
1670378100000|2022-12-07 01:55:00|27773.6|27766.6|27761.1|27754.1|27781.1|27774.1|27761.1|27754.1|113
1670378400000|2022-12-07 02:00:00|27763.6|27756.6|27766.1|27759.1|27768.6|27761.6|27746.1|27739.1|210
1670378700000|2022-12-07 02:05:00|27768.6|27761.6|27771.1|27764.1|27776.1|27769.1|27766.1|27759.1|104
1670379000000|2022-12-07 02:10:00|27773.6|27766.6|27756.1|27749.1|27778.6|27771.6|27753.6|27746.6|151
1670379300000|2022-12-07 02:15:00|27758.6|27751.6|27761.1|27754.1|27766.1|27759.1|27751.1|27744.1|191
1670379600000|2022-12-07 02:20:00|27758.6|27751.6|27748.6|27741.6|27761.1|27754.1|27746.1|27739.1|143
1670379900000|2022-12-07 02:25:00|27751.1|27744.1|27758.6|27751.6|27761.1|27754.1|27736.1|27729.1|712
1670380200000|2022-12-07 02:30:00|27761.1|27754.1|27746.1|27739.1|27763.6|27756.6|27746.1|27739.1|282
1670380500000|2022-12-07 02:35:00|27743.6|27736.6|27741.1|27734.1|27753.6|27746.6|27736.1|27729.1|114
1670380800000|2022-12-07 02:40:00|27738.6|27731.6|27736.1|27729.1|27741.1|27734.1|27731.1|27724.1|128
1670381100000|2022-12-07 02:45:00|27733.6|27726.6|27726.1|27719.1|27733.6|27726.6|27726.1|27719.1|197
1670381400000|2022-12-07 02:50:00|27731.1|27724.1|27741.1|27734.1|27746.1|27739.1|27731.1|27724.1|61
1670381700000|2022-12-07 02:55:00|27736.1|27729.1|27736.1|27729.1|27741.1|27734.1|27731.1|27724.1|212
1670382000000|2022-12-07 03:00:00|27738.6|27731.6|27721.1|27714.1|27741.1|27734.1|27716.1|27709.1|203
1670382300000|2022-12-07 03:05:00|27718.6|27711.6|27721.1|27714.1|27726.1|27719.1|27716.1|27709.1|220
1670382600000|2022-12-07 03:10:00|27723.6|27716.6|27716.1|27709.1|27723.6|27716.6|27716.1|27709.1|236
1670382900000|2022-12-07 03:15:00|27718.6|27711.6|27716.1|27709.1|27726.1|27719.1|27716.1|27709.1|109
1670383200000|2022-12-07 03:20:00|27718.6|27711.6|27711.1|27704.1|27721.1|27714.1|27711.1|27704.1|97
1670383500000|2022-12-07 03:25:00|27713.6|27706.6|27711.1|27704.1|27713.6|27706.6|27706.1|27699.1|234
1670383800000|2022-12-07 03:30:00|27708.6|27701.6|27711.1|27704.1|27721.1|27714.1|27706.1|27699.1|242
1670384100000|2022-12-07 03:35:00|27706.1|27699.1|27716.1|27709.1|27718.6|27711.6|27706.1|27699.1|174
1670384400000|2022-12-07 03:40:00|27721.1|27714.1|27721.1|27714.1|27726.1|27719.1|27716.1|27709.1|338
1670384700000|2022-12-07 03:45:00|27718.6|27711.6|27736.1|27729.1|27736.1|27729.1|27716.1|27709.1|251
1670385000000|2022-12-07 03:50:00|27731.1|27724.1|27736.1|27729.1|27741.1|27734.1|27731.1|27724.1|334
1670385300000|2022-12-07 03:55:00|27738.6|27731.6|27733.6|27726.6|27741.1|27734.1|27726.1|27719.1|914
1670385600000|2022-12-07 04:00:00|27731.1|27724.1|27731.1|27724.1|27736.1|27729.1|27731.1|27724.1|768
1670385900000|2022-12-07 04:05:00|27736.1|27729.1|27731.1|27724.1|27736.1|27729.1|27731.1|27724.1|103
1670386200000|2022-12-07 04:10:00|27733.6|27726.6|27736.1|27729.1|27736.1|27729.1|27731.1|27724.1|254
1670386500000|2022-12-07 04:15:00|27733.6|27726.6|27731.1|27724.1|27733.6|27726.6|27731.1|27724.1|53
1670386800000|2022-12-07 04:20:00|27736.1|27729.1|27736.1|27729.1|27746.1|27739.1|27736.1|27729.1|165
1670387100000|2022-12-07 04:25:00|27733.6|27726.6|27723.6|27716.6|27736.1|27729.1|27723.6|27716.6|54
1670387400000|2022-12-07 04:30:00|27721.1|27714.1|27711.1|27704.1|27721.1|27714.1|27711.1|27704.1|111
1670387700000|2022-12-07 04:35:00|27713.6|27706.6|27706.1|27699.1|27713.6|27706.6|27698.6|27691.6|191
1670388000000|2022-12-07 04:40:00|27701.1|27694.1|27726.1|27719.1|27726.1|27719.1|27701.1|27694.1|254
1670388300000|2022-12-07 04:45:00|27723.6|27716.6|27721.1|27714.1|27726.1|27719.1|27718.6|27711.6|66
1670388600000|2022-12-07 04:50:00|27723.6|27716.6|27736.1|27729.1|27741.1|27734.1|27721.1|27714.1|232
1670388900000|2022-12-07 04:55:00|27733.6|27726.6|27736.1|27729.1|27736.1|27729.1|27731.1|27724.1|102
1670389200000|2022-12-07 05:00:00|27731.1|27724.1|27731.1|27724.1|27736.1|27729.1|27726.1|27719.1|377
1670389500000|2022-12-07 05:05:00|27733.6|27726.6|27716.1|27709.1|27736.1|27729.1|27716.1|27709.1|364
1670389800000|2022-12-07 05:10:00|27718.6|27711.6|27726.1|27719.1|27736.1|27729.1|27716.1|27709.1|247
1670390100000|2022-12-07 05:15:00|27723.6|27716.6|27721.1|27714.1|27728.6|27721.6|27721.1|27714.1|140
1670390400000|2022-12-07 05:20:00|27723.6|27716.6|27716.1|27709.1|27723.6|27716.6|27713.6|27706.6|232
1670390700000|2022-12-07 05:25:00|27718.6|27711.6|27723.6|27716.6|27726.1|27719.1|27716.1|27709.1|294
1670391000000|2022-12-07 05:30:00|27721.1|27714.1|27716.1|27709.1|27726.1|27719.1|27716.1|27709.1|255
1670391300000|2022-12-07 05:35:00|27718.6|27711.6|27711.1|27704.1|27726.1|27719.1|27711.1|27704.1|482
1670391600000|2022-12-07 05:40:00|27713.6|27706.6|27711.1|27704.1|27716.1|27709.1|27703.6|27696.6|497
1670391900000|2022-12-07 05:45:00|27708.6|27701.6|27706.1|27699.1|27716.1|27709.1|27701.1|27694.1|382
1670392200000|2022-12-07 05:50:00|27708.6|27701.6|27696.1|27689.1|27708.6|27701.6|27691.1|27684.1|597
1670392500000|2022-12-07 05:55:00|27693.6|27686.6|27676.1|27669.1|27706.1|27699.1|27676.1|27669.1|1400
1670392800000|2022-12-07 06:00:00|27686.1|27679.1|27676.1|27669.1|27696.1|27689.1|27671.1|27664.1|812
1670393100000|2022-12-07 06:05:00|27673.6|27666.6|27651.1|27644.1|27676.1|27669.1|27651.1|27644.1|766
1670393400000|2022-12-07 06:10:00|27648.6|27641.6|27656.1|27649.1|27661.1|27654.1|27641.1|27634.1|338
1670393700000|2022-12-07 06:15:00|27658.6|27651.6|27676.1|27669.1|27681.1|27674.1|27658.6|27651.6|188
1670394000000|2022-12-07 06:20:00|27681.1|27674.1|27683.6|27676.6|27683.6|27676.6|27681.1|27674.1|41
1670394300000|2022-12-07 06:25:00|27686.1|27679.1|27681.1|27674.1|27686.1|27679.1|27681.1|27674.1|2
1670394600000|2022-12-07 06:30:00|27678.6|27671.6|27676.1|27669.1|27681.1|27674.1|27671.1|27664.1|8
1670394900000|2022-12-07 06:35:00|27673.6|27666.6|27671.1|27664.1|27676.1|27669.1|27671.1|27664.1|15
1670395500000|2022-12-07 06:45:00|27673.6|27666.6|27673.6|27666.6|27676.1|27669.1|27671.1|27664.1|17
1670395800000|2022-12-07 06:50:00|27671.1|27664.1|27671.1|27664.1|27671.1|27664.1|27671.1|27664.1|4
1670396100000|2022-12-07 06:55:00|27666.1|27659.1|27663.6|27656.6|27671.1|27664.1|27661.1|27654.1|23
1670396400000|2022-12-07 07:00:00|27661.1|27654.1|27681.1|27674.1|27681.1|27674.1|27661.1|27654.1|53
1670396700000|2022-12-07 07:05:00|27678.6|27671.6|27668.6|27661.6|27681.1|27674.1|27668.6|27661.6|4
1670397000000|2022-12-07 07:10:00|27671.1|27664.1|27626.1|27619.1|27671.1|27664.1|27626.1|27619.1|26
1670397300000|2022-12-07 07:15:00|27628.6|27621.6|27648.6|27641.6|27651.1|27644.1|27621.1|27614.1|82
1670397600000|2022-12-07 07:20:00|27646.1|27639.1|27653.6|27646.6|27656.1|27649.1|27641.1|27634.1|54
1670397900000|2022-12-07 07:25:00|27656.1|27649.1|27666.1|27659.1|27666.1|27659.1|27646.1|27639.1|35
1670398200000|2022-12-07 07:30:00|27663.6|27656.6|27676.1|27669.1|27676.1|27669.1|27661.1|27654.1|23
1670398500000|2022-12-07 07:35:00|27678.6|27671.6|27676.1|27669.1|27681.1|27674.1|27671.1|27664.1|33
1670398800000|2022-12-07 07:40:00|27673.6|27666.6|27666.1|27659.1|27678.6|27671.6|27666.1|27659.1|13
1670399100000|2022-12-07 07:45:00|27668.6|27661.6|27671.1|27664.1|27676.1|27669.1|27666.1|27659.1|71
1670399400000|2022-12-07 07:50:00|27668.6|27661.6|27658.6|27651.6|27668.6|27661.6|27651.1|27644.1|110
1670399700000|2022-12-07 07:55:00|27656.1|27649.1|27661.1|27654.1|27666.1|27659.1|27656.1|27649.1|20
1670400000000|2022-12-07 08:00:00|27658.6|27651.6|27678.6|27671.6|27686.1|27679.1|27656.1|27649.1|92
1670400300000|2022-12-07 08:05:00|27681.1|27674.1|27666.1|27659.1|27686.1|27679.1|27666.1|27659.1|301
1670400600000|2022-12-07 08:10:00|27663.6|27656.6|27683.6|27676.6|27686.1|27679.1|27661.1|27654.1|126
1670400900000|2022-12-07 08:15:00|27686.1|27679.1|27696.1|27689.1|27701.1|27694.1|27683.6|27676.6|40
1670401200000|2022-12-07 08:20:00|27701.1|27694.1|27686.1|27679.1|27701.1|27694.1|27676.1|27669.1|24
1670401500000|2022-12-07 08:25:00|27688.6|27681.6|27696.1|27689.1|27701.1|27694.1|27676.1|27669.1|23
1670401800000|2022-12-07 08:30:00|27698.6|27691.6|27691.1|27684.1|27701.1|27694.1|27686.1|27679.1|14
1670402100000|2022-12-07 08:35:00|27693.6|27686.6|27686.1|27679.1|27696.1|27689.1|27681.1|27674.1|24
1670402400000|2022-12-07 08:40:00|27683.6|27676.6|27661.1|27654.1|27686.1|27679.1|27661.1|27654.1|78
1670402700000|2022-12-07 08:45:00|27658.6|27651.6|27671.1|27664.1|27676.1|27669.1|27651.1|27644.1|87
1670403000000|2022-12-07 08:50:00|27673.6|27666.6|27696.1|27689.1|27701.1|27694.1|27673.6|27666.6|26
1670403300000|2022-12-07 08:55:00|27693.6|27686.6|27701.1|27694.1|27706.1|27699.1|27691.1|27684.1|154
1670403600000|2022-12-07 09:00:00|27698.6|27691.6|27701.1|27694.1|27706.1|27699.1|27696.1|27689.1|34
1670403900000|2022-12-07 09:05:00|27698.6|27691.6|27701.1|27694.1|27711.1|27704.1|27696.1|27689.1|73
1670404200000|2022-12-07 09:10:00|27703.6|27696.6|27706.1|27699.1|27711.1|27704.1|27701.1|27694.1|36
1670404500000|2022-12-07 09:15:00|27708.6|27701.6|27701.1|27694.1|27711.1|27704.1|27701.1|27694.1|50
1670404800000|2022-12-07 09:20:00|27698.6|27691.6|27691.1|27684.1|27701.1|27694.1|27691.1|27684.1|47
1670405100000|2022-12-07 09:25:00|27693.6|27686.6|27701.1|27694.1|27706.1|27699.1|27691.1|27684.1|25
1670405400000|2022-12-07 09:30:00|27696.1|27689.1|27676.1|27669.1|27701.1|27694.1|27676.1|27669.1|43
1670405700000|2022-12-07 09:35:00|27673.6|27666.6|27668.6|27661.6|27686.1|27679.1|27666.1|27659.1|99
1670406000000|2022-12-07 09:40:00|27671.1|27664.1|27651.1|27644.1|27671.1|27664.1|27646.1|27639.1|147
1670406300000|2022-12-07 09:45:00|27648.6|27641.6|27646.1|27639.1|27653.6|27646.6|27636.1|27629.1|43
1670406600000|2022-12-07 09:50:00|27651.1|27644.1|27651.1|27644.1|27656.1|27649.1|27646.1|27639.1|58
1670406900000|2022-12-07 09:55:00|27656.1|27649.1|27656.1|27649.1|27663.6|27656.6|27651.1|27644.1|65
1670407200000|2022-12-07 10:00:00|27658.6|27651.6|27661.1|27654.1|27668.6|27661.6|27656.1|27649.1|20
1670407500000|2022-12-07 10:05:00|27663.6|27656.6|27651.1|27644.1|27666.1|27659.1|27651.1|27644.1|39
1670407800000|2022-12-07 10:10:00|27646.1|27639.1|27656.1|27649.1|27661.1|27654.1|27646.1|27639.1|22
1670408100000|2022-12-07 10:15:00|27658.6|27651.6|27671.1|27664.1|27676.1|27669.1|27656.1|27649.1|25
1670408400000|2022-12-07 10:20:00|27666.1|27659.1|27646.1|27639.1|27666.1|27659.1|27646.1|27639.1|880
1670408700000|2022-12-07 10:25:00|27641.1|27634.1|27646.1|27639.1|27646.1|27639.1|27641.1|27634.1|29
1670409000000|2022-12-07 10:30:00|27643.6|27636.6|27643.6|27636.6|27646.1|27639.1|27641.1|27634.1|61
1670409300000|2022-12-07 10:35:00|27646.1|27639.1|27648.6|27641.6|27651.1|27644.1|27646.1|27639.1|72
1670409600000|2022-12-07 10:40:00|27651.1|27644.1|27651.1|27644.1|27656.1|27649.1|27646.1|27639.1|81
1670409900000|2022-12-07 10:45:00|27653.6|27646.6|27656.1|27649.1|27656.1|27649.1|27646.1|27639.1|143
1670410200000|2022-12-07 10:50:00|27653.6|27646.6|27646.1|27639.1|27656.1|27649.1|27646.1|27639.1|9
1670410500000|2022-12-07 10:55:00|27651.1|27644.1|27671.1|27664.1|27671.1|27664.1|27651.1|27644.1|15
1670410800000|2022-12-07 11:00:00|27676.1|27669.1|27676.1|27669.1|27681.1|27674.1|27668.6|27661.6|7
1670411100000|2022-12-07 11:05:00|27673.6|27666.6|27676.1|27669.1|27683.6|27676.6|27671.1|27664.1|47
1670411400000|2022-12-07 11:10:00|27673.6|27666.6|27671.1|27664.1|27676.1|27669.1|27666.1|27659.1|21
1670411700000|2022-12-07 11:15:00|27676.1|27669.1|27666.1|27659.1|27676.1|27669.1|27663.6|27656.6|8
1670412000000|2022-12-07 11:20:00|27661.1|27654.1|27656.1|27649.1|27661.1|27654.1|27651.1|27644.1|51
1670412300000|2022-12-07 11:25:00|27653.6|27646.6|27656.1|27649.1|27671.1|27664.1|27651.1|27644.1|10
1670412600000|2022-12-07 11:30:00|27653.6|27646.6|27666.1|27659.1|27666.1|27659.1|27653.6|27646.6|8
1670412900000|2022-12-07 11:35:00|27661.1|27654.1|27676.1|27669.1|27676.1|27669.1|27661.1|27654.1|6
1670413200000|2022-12-07 11:40:00|27673.6|27666.6|27641.1|27634.1|27676.1|27669.1|27641.1|27634.1|22
1670413500000|2022-12-07 11:45:00|27636.1|27629.1|27641.1|27634.1|27646.1|27639.1|27633.6|27626.6|35
1670413800000|2022-12-07 11:50:00|27643.6|27636.6|27641.1|27634.1|27646.1|27639.1|27636.1|27629.1|3
1670414100000|2022-12-07 11:55:00|27643.6|27636.6|27646.1|27639.1|27648.6|27641.6|27641.1|27634.1|10
1670414400000|2022-12-07 12:00:00|27648.6|27641.6|27651.1|27644.1|27656.1|27649.1|27646.1|27639.1|6
1670414700000|2022-12-07 12:05:00|27648.6|27641.6|27646.1|27639.1|27651.1|27644.1|27641.1|27634.1|66
1670415000000|2022-12-07 12:10:00|27641.1|27634.1|27641.1|27634.1|27646.1|27639.1|27641.1|27634.1|37
1670415300000|2022-12-07 12:15:00|27638.6|27631.6|27636.1|27629.1|27641.1|27634.1|27631.1|27624.1|25
1670415600000|2022-12-07 12:20:00|27631.1|27624.1|27606.1|27599.1|27631.1|27624.1|27606.1|27599.1|359
1670415900000|2022-12-07 12:25:00|27611.1|27604.1|27611.1|27604.1|27613.6|27606.6|27601.1|27594.1|26
1670416200000|2022-12-07 12:30:00|27608.6|27601.6|27601.1|27594.1|27613.6|27606.6|27601.1|27594.1|48
1670416500000|2022-12-07 12:35:00|27598.6|27591.6|27606.1|27599.1|27606.1|27599.1|27591.1|27584.1|56
1670416800000|2022-12-07 12:40:00|27601.1|27594.1|27606.1|27599.1|27606.1|27599.1|27601.1|27594.1|14
1670417100000|2022-12-07 12:45:00|27601.1|27594.1|27616.1|27609.1|27616.1|27609.1|27601.1|27594.1|38
1670417400000|2022-12-07 12:50:00|27613.6|27606.6|27611.1|27604.1|27623.6|27616.6|27611.1|27604.1|102
1670417700000|2022-12-07 12:55:00|27616.1|27609.1|27611.1|27604.1|27616.1|27609.1|27611.1|27604.1|34
1670418000000|2022-12-07 13:00:00|27608.6|27601.6|27621.1|27614.1|27621.1|27614.1|27608.6|27601.6|135
1670418300000|2022-12-07 13:05:00|27618.6|27611.6|27626.1|27619.1|27626.1|27619.1|27618.6|27611.6|31
1670418600000|2022-12-07 13:10:00|27621.1|27614.1|27616.1|27609.1|27631.1|27624.1|27611.1|27604.1|41
1670418900000|2022-12-07 13:15:00|27613.6|27606.6|27611.1|27604.1|27616.1|27609.1|27606.1|27599.1|42
1670419200000|2022-12-07 13:20:00|27613.6|27606.6|27621.1|27614.1|27626.1|27619.1|27613.6|27606.6|30
1670419500000|2022-12-07 13:25:00|27626.1|27619.1|27626.1|27619.1|27636.1|27629.1|27621.1|27614.1|93
1670419800000|2022-12-07 13:30:00|27628.6|27621.6|27641.1|27634.1|27646.1|27639.1|27626.1|27619.1|81
1670420100000|2022-12-07 13:35:00|27646.1|27639.1|27631.1|27624.1|27646.1|27639.1|27631.1|27624.1|106
1670420400000|2022-12-07 13:40:00|27636.1|27629.1|27616.1|27609.1|27638.6|27631.6|27616.1|27609.1|35
1670420700000|2022-12-07 13:45:00|27621.1|27614.1|27611.1|27604.1|27621.1|27614.1|27606.1|27599.1|74
1670421000000|2022-12-07 13:50:00|27613.6|27606.6|27636.1|27629.1|27641.1|27634.1|27611.1|27604.1|57
1670421300000|2022-12-07 13:55:00|27641.1|27634.1|27631.1|27624.1|27646.1|27639.1|27631.1|27624.1|138
1670421600000|2022-12-07 14:00:00|27633.6|27626.6|27626.1|27619.1|27646.1|27639.1|27626.1|27619.1|187
1670421900000|2022-12-07 14:05:00|27631.1|27624.1|27611.1|27604.1|27631.1|27624.1|27611.1|27604.1|41
1670422200000|2022-12-07 14:10:00|27608.6|27601.6|27626.1|27619.1|27626.1|27619.1|27606.1|27599.1|43
1670422500000|2022-12-07 14:15:00|27623.6|27616.6|27616.1|27609.1|27631.1|27624.1|27611.1|27604.1|66
1670422800000|2022-12-07 14:20:00|27618.6|27611.6|27618.6|27611.6|27623.6|27616.6|27611.1|27604.1|20
1670423100000|2022-12-07 14:25:00|27616.1|27609.1|27606.1|27599.1|27616.1|27609.1|27596.1|27589.1|34
1670423400000|2022-12-07 14:30:00|27601.1|27594.1|27641.1|27634.1|27646.1|27639.1|27593.6|27586.6|266
1670423700000|2022-12-07 14:35:00|27646.1|27639.1|27661.1|27654.1|27676.1|27669.1|27641.1|27634.1|186
1670424000000|2022-12-07 14:40:00|27658.6|27651.6|27651.1|27644.1|27668.6|27661.6|27646.1|27639.1|51
1670424300000|2022-12-07 14:45:00|27646.1|27639.1|27601.1|27594.1|27661.1|27654.1|27601.1|27594.1|87
1670424600000|2022-12-07 14:50:00|27596.1|27589.1|27591.1|27584.1|27611.1|27604.1|27576.1|27569.1|238
1670424900000|2022-12-07 14:55:00|27593.6|27586.6|27586.1|27579.1|27596.1|27589.1|27576.1|27569.1|172
1670425200000|2022-12-07 15:00:00|27581.1|27574.1|27638.6|27631.6|27641.1|27634.1|27558.6|27551.6|163
1670425500000|2022-12-07 15:05:00|27636.1|27629.1|27646.1|27639.1|27661.1|27654.1|27636.1|27629.1|78
1670425800000|2022-12-07 15:10:00|27648.6|27641.6|27638.6|27631.6|27651.1|27644.1|27558.6|27551.6|462
1670426100000|2022-12-07 15:15:00|27641.1|27634.1|27646.1|27639.1|27666.1|27659.1|27626.1|27619.1|61
1670426400000|2022-12-07 15:20:00|27648.6|27641.6|27653.6|27646.6|27666.1|27659.1|27641.1|27634.1|47
1670426700000|2022-12-07 15:25:00|27656.1|27649.1|27686.1|27679.1|27686.1|27679.1|27628.6|27621.6|137
1670427000000|2022-12-07 15:30:00|27681.1|27674.1|27648.6|27641.6|27696.1|27689.1|27641.1|27634.1|209
1670427300000|2022-12-07 15:35:00|27646.1|27639.1|27636.1|27629.1|27656.1|27649.1|27631.1|27624.1|73
1670427600000|2022-12-07 15:40:00|27633.6|27626.6|27661.1|27654.1|27663.6|27656.6|27631.1|27624.1|51
1670427900000|2022-12-07 15:45:00|27663.6|27656.6|27696.1|27689.1|27696.1|27689.1|27663.6|27656.6|93
1670428200000|2022-12-07 15:50:00|27691.1|27684.1|27701.1|27694.1|27716.1|27709.1|27691.1|27684.1|81
1670428500000|2022-12-07 15:55:00|27698.6|27691.6|27696.1|27689.1|27711.1|27704.1|27691.1|27684.1|88
1670428800000|2022-12-07 16:00:00|27701.1|27694.1|27716.1|27709.1|27721.1|27714.1|27701.1|27694.1|78
1670429100000|2022-12-07 16:05:00|27718.6|27711.6|27686.1|27679.1|27726.1|27719.1|27686.1|27679.1|172
1670429400000|2022-12-07 16:10:00|27688.6|27681.6|27671.1|27664.1|27691.1|27684.1|27666.1|27659.1|85
1670429700000|2022-12-07 16:15:00|27668.6|27661.6|27661.1|27654.1|27676.1|27669.1|27658.6|27651.6|59
1670430000000|2022-12-07 16:20:00|27656.1|27649.1|27616.1|27609.1|27656.1|27649.1|27616.1|27609.1|128
1670430300000|2022-12-07 16:25:00|27621.1|27614.1|27606.1|27599.1|27636.1|27629.1|27606.1|27599.1|133
1670430600000|2022-12-07 16:30:00|27608.6|27601.6|27601.1|27594.1|27621.1|27614.1|27596.1|27589.1|148
1670430900000|2022-12-07 16:35:00|27598.6|27591.6|27611.1|27604.1|27621.1|27614.1|27596.1|27589.1|57
1670431200000|2022-12-07 16:40:00|27616.1|27609.1|27626.1|27619.1|27628.6|27621.6|27613.6|27606.6|71
1670431500000|2022-12-07 16:45:00|27621.1|27614.1|27621.1|27614.1|27631.1|27624.1|27618.6|27611.6|76
1670431800000|2022-12-07 16:50:00|27623.6|27616.6|27613.6|27606.6|27628.6|27621.6|27606.1|27599.1|32
1670432100000|2022-12-07 16:55:00|27611.1|27604.1|27638.6|27631.6|27641.1|27634.1|27611.1|27604.1|107
1670432400000|2022-12-07 17:00:00|27641.1|27634.1|27616.1|27609.1|27646.1|27639.1|27616.1|27609.1|35
1670432700000|2022-12-07 17:05:00|27618.6|27611.6|27621.1|27614.1|27626.1|27619.1|27606.1|27599.1|75
1670433000000|2022-12-07 17:10:00|27623.6|27616.6|27621.1|27614.1|27631.1|27624.1|27606.1|27599.1|56
1670433300000|2022-12-07 17:15:00|27618.6|27611.6|27616.1|27609.1|27636.1|27629.1|27613.6|27606.6|76
1670433600000|2022-12-07 17:20:00|27618.6|27611.6|27611.1|27604.1|27626.1|27619.1|27606.1|27599.1|92
1670433900000|2022-12-07 17:25:00|27608.6|27601.6|27606.1|27599.1|27621.1|27614.1|27601.1|27594.1|26
1670434200000|2022-12-07 17:30:00|27603.6|27596.6|27601.1|27594.1|27606.1|27599.1|27593.6|27586.6|43
1670434500000|2022-12-07 17:35:00|27603.6|27596.6|27618.6|27611.6|27623.6|27616.6|27601.1|27594.1|25
1670434800000|2022-12-07 17:40:00|27616.1|27609.1|27641.1|27634.1|27648.6|27641.6|27616.1|27609.1|37
1670435100000|2022-12-07 17:45:00|27638.6|27631.6|27648.6|27641.6|27656.1|27649.1|27636.1|27629.1|16
1670435400000|2022-12-07 17:50:00|27651.1|27644.1|27646.1|27639.1|27651.1|27644.1|27641.1|27634.1|43
1670435700000|2022-12-07 17:55:00|27641.1|27634.1|27636.1|27629.1|27648.6|27641.6|27631.1|27624.1|45
1670436000000|2022-12-07 18:00:00|27638.6|27631.6|27616.1|27609.1|27646.1|27639.1|27616.1|27609.1|37
1670436300000|2022-12-07 18:05:00|27611.1|27604.1|27626.1|27619.1|27631.1|27624.1|27606.1|27599.1|320
1670436600000|2022-12-07 18:10:00|27623.6|27616.6|27646.1|27639.1|27651.1|27644.1|27616.1|27609.1|202
1670436900000|2022-12-07 18:15:00|27641.1|27634.1|27656.1|27649.1|27656.1|27649.1|27638.6|27631.6|19
1670437200000|2022-12-07 18:20:00|27653.6|27646.6|27641.1|27634.1|27653.6|27646.6|27631.1|27624.1|91
1670437500000|2022-12-07 18:25:00|27643.6|27636.6|27641.1|27634.1|27648.6|27641.6|27631.1|27624.1|32
1670437800000|2022-12-07 18:30:00|27638.6|27631.6|27631.1|27624.1|27641.1|27634.1|27621.1|27614.1|48
1670438100000|2022-12-07 18:35:00|27626.1|27619.1|27616.1|27609.1|27636.1|27629.1|27611.1|27604.1|53
1670438400000|2022-12-07 18:40:00|27618.6|27611.6|27616.1|27609.1|27626.1|27619.1|27616.1|27609.1|29
1670438700000|2022-12-07 18:45:00|27621.1|27614.1|27616.1|27609.1|27621.1|27614.1|27611.1|27604.1|81
1670439000000|2022-12-07 18:50:00|27618.6|27611.6|27601.1|27594.1|27618.6|27611.6|27596.1|27589.1|175
1670439300000|2022-12-07 18:55:00|27598.6|27591.6|27591.1|27584.1|27601.1|27594.1|27586.1|27579.1|53
1670439600000|2022-12-07 19:00:00|27593.6|27586.6|27576.1|27569.1|27598.6|27591.6|27566.1|27559.1|51
1670439900000|2022-12-07 19:05:00|27573.6|27566.6|27576.1|27569.1|27581.1|27574.1|27571.1|27564.1|38
1670440200000|2022-12-07 19:10:00|27571.1|27564.1|27606.1|27599.1|27611.1|27604.1|27571.1|27564.1|37
1670440500000|2022-12-07 19:15:00|27608.6|27601.6|27596.1|27589.1|27611.1|27604.1|27596.1|27589.1|33
1670440800000|2022-12-07 19:20:00|27601.1|27594.1|27586.1|27579.1|27601.1|27594.1|27576.1|27569.1|17
1670441100000|2022-12-07 19:25:00|27591.1|27584.1|27601.1|27594.1|27606.1|27599.1|27588.6|27581.6|34
1670441400000|2022-12-07 19:30:00|27598.6|27591.6|27613.6|27606.6|27613.6|27606.6|27591.1|27584.1|41
1670441700000|2022-12-07 19:35:00|27611.1|27604.1|27616.1|27609.1|27621.1|27614.1|27611.1|27604.1|26
1670442000000|2022-12-07 19:40:00|27621.1|27614.1|27616.1|27609.1|27621.1|27614.1|27601.1|27594.1|110
1670442300000|2022-12-07 19:45:00|27613.6|27606.6|27606.1|27599.1|27616.1|27609.1|27601.1|27594.1|20
1670442600000|2022-12-07 19:50:00|27601.1|27594.1|27591.1|27584.1|27606.1|27599.1|27591.1|27584.1|25
1670442900000|2022-12-07 19:55:00|27593.6|27586.6|27591.1|27584.1|27596.1|27589.1|27581.1|27574.1|22
1670443200000|2022-12-07 20:00:00|27586.1|27579.1|27613.6|27606.6|27616.1|27609.1|27586.1|27579.1|62
1670443500000|2022-12-07 20:05:00|27611.1|27604.1|27581.1|27574.1|27616.1|27609.1|27578.6|27571.6|87
1670443800000|2022-12-07 20:10:00|27586.1|27579.1|27586.1|27579.1|27596.1|27589.1|27578.6|27571.6|126
1670444100000|2022-12-07 20:15:00|27583.6|27576.6|27583.6|27576.6|27601.1|27594.1|27576.1|27569.1|93
1670444400000|2022-12-07 20:20:00|27581.1|27574.1|27591.1|27584.1|27596.1|27589.1|27571.1|27564.1|119
1670444700000|2022-12-07 20:25:00|27588.6|27581.6|27596.1|27589.1|27596.1|27589.1|27586.1|27579.1|42
1670445000000|2022-12-07 20:30:00|27601.1|27594.1|27601.1|27594.1|27611.1|27604.1|27596.1|27589.1|82
1670445300000|2022-12-07 20:35:00|27603.6|27596.6|27601.1|27594.1|27606.1|27599.1|27596.1|27589.1|36
1670445600000|2022-12-07 20:40:00|27603.6|27596.6|27596.1|27589.1|27606.1|27599.1|27596.1|27589.1|81
1670445900000|2022-12-07 20:45:00|27591.1|27584.1|27601.1|27594.1|27606.1|27599.1|27588.6|27581.6|102
1670446200000|2022-12-07 20:50:00|27591.1|27584.1|27611.1|27604.1|27616.1|27609.1|27591.1|27584.1|108
1670446500000|2022-12-07 20:55:00|27616.1|27609.1|27586.1|27579.1|27621.1|27614.1|27586.1|27579.1|315
1670446800000|2022-12-07 21:00:00|27581.1|27574.1|27591.1|27584.1|27606.1|27599.1|27581.1|27574.1|248
1670447100000|2022-12-07 21:05:00|27596.1|27589.1|27576.1|27569.1|27596.1|27589.1|27571.1|27564.1|18
1670447400000|2022-12-07 21:10:00|27578.6|27571.6|27576.1|27569.1|27583.6|27576.6|27576.1|27569.1|53
1670447700000|2022-12-07 21:15:00|27578.6|27571.6|27578.6|27571.6|27581.1|27574.1|27576.1|27569.1|1
1670448000000|2022-12-07 21:20:00|27576.1|27569.1|27576.1|27569.1|27576.1|27569.1|27576.1|27569.1|28
1670448300000|2022-12-07 21:25:00|27581.1|27574.1|27576.1|27569.1|27581.1|27574.1|27576.1|27569.1|19
1670448600000|2022-12-07 21:30:00|27578.6|27571.6|27578.6|27571.6|27578.6|27571.6|27578.6|27571.6|5
1670448900000|2022-12-07 21:35:00|27581.1|27574.1|27581.1|27574.1|27581.1|27574.1|27581.1|27574.1|1
1670449200000|2022-12-07 21:40:00|27586.1|27579.1|27591.1|27584.1|27596.1|27589.1|27586.1|27579.1|28
1670449500000|2022-12-07 21:45:00|27586.1|27579.1|27606.1|27599.1|27611.1|27604.1|27583.6|27576.6|101
1670449800000|2022-12-07 21:50:00|||||||||1
1670450100000|2022-12-07 21:55:00|27603.6|27596.6|27620.2|27590.2|27620.2|27604.1|27603.6|27589.5|34
1670450400000|2022-12-07 22:00:00|27620.6|27590.6|27618.6|27588.6|27622|27592|27617.6|27587.6|0
1670450700000|2022-12-07 22:05:00|27618.8|27588.8|27620.4|27590.4|27621.5|27591.5|27618.8|27588.8|0
1670451000000|2022-12-07 22:10:00|27619.9|27589.9|27621.1|27591.1|27621.4|27591.4|27619.5|27589.5|0
1670451300000|2022-12-07 22:15:00|27621.4|27591.4|27621|27591|27621.9|27591.9|27621|27591|0
1670451600000|2022-12-07 22:20:00|27620.7|27590.7|27620.8|27590.8|27620.8|27590.8|27620.2|27590.2|0
1670451900000|2022-12-07 22:25:00|27621|27591|27621|27591|27621|27591|27621|27591|0
1670452200000|2022-12-07 22:30:00|27620.8|27590.8|27620.8|27590.8|27620.8|27590.8|27620.8|27590.8|0
1670452500000|2022-12-07 22:35:00|27621|27591|27621|27591|27621|27591|27620.6|27590.6|0
1670452800000|2022-12-07 22:40:00|27621.2|27591.2|27619.4|27589.4|27621.2|27591.2|27619.4|27589.4|0
1670453100000|2022-12-07 22:45:00|27619.2|27589.2|27620.5|27590.5|27620.5|27590.5|27619|27589|0
1670453400000|2022-12-07 22:50:00|27620.3|27590.3|27621.4|27591.4|27621.8|27591.8|27620.3|27590.3|0
1670453700000|2022-12-07 22:55:00|27621.5|27591.5|27621.4|27591.4|27621.5|27591.5|27619.6|27589.6|0
1670454000000|2022-12-07 23:00:00|27623.4|27593.4|27602.6|27587.6|27631.4|27601.4|27592.6|27577.6|43
1670454300000|2022-12-07 23:05:00|27605.1|27590.1|27605.1|27590.1|27610.1|27595.1|27605.1|27590.1|27
1670454600000|2022-12-07 23:10:00|27610.1|27595.1|27607.6|27592.6|27610.1|27595.1|27605.1|27590.1|20
1670454900000|2022-12-07 23:15:00|27610.1|27595.1|27610.1|27595.1|27610.1|27595.1|27607.6|27592.6|21
1670455200000|2022-12-07 23:20:00|27615.1|27600.1|27615.1|27600.1|27620.1|27605.1|27612.6|27597.6|26
1670455500000|2022-12-07 23:25:00|27617.6|27602.6|27615.1|27600.1|27625.1|27610.1|27615.1|27600.1|54
1670455800000|2022-12-07 23:30:00|27605.1|27590.1|27596.1|27589.1|27613.6|27606.6|27581.1|27574.1|11238
1670456100000|2022-12-07 23:35:00|27593.6|27586.6|27591.1|27584.1|27596.1|27589.1|27581.1|27574.1|77
1670456400000|2022-12-07 23:40:00|27586.1|27579.1|27591.1|27584.1|27601.1|27594.1|27581.1|27574.1|129
1670456700000|2022-12-07 23:45:00|27593.6|27586.6|27621.1|27614.1|27623.6|27616.6|27583.6|27576.6|186
1670457000000|2022-12-07 23:50:00|27618.6|27611.6|27616.1|27609.1|27628.6|27621.6|27606.1|27599.1|951
1670457300000|2022-12-07 23:55:00|27613.6|27606.6|27621.1|27614.1|27621.1|27614.1|27596.1|27589.1|363
1670457600000|2022-12-08 00:00:00|27626.1|27619.1|27561.1|27554.1|27646.1|27639.1|27561.1|27554.1|1576
1670457900000|2022-12-08 00:05:00|27566.1|27559.1|27556.1|27549.1|27571.1|27564.1|27541.1|27534.1|1234
1670458200000|2022-12-08 00:10:00|27561.1|27554.1|27546.1|27539.1|27581.1|27574.1|27541.1|27534.1|598
1670458500000|2022-12-08 00:15:00|27541.1|27534.1|27466.1|27459.1|27541.1|27534.1|27461.1|27454.1|1613
1670458800000|2022-12-08 00:20:00|27468.6|27461.6|27461.1|27454.1|27478.6|27471.6|27461.1|27454.1|607
1670459100000|2022-12-08 00:25:00|27466.1|27459.1|27471.1|27464.1|27473.6|27466.6|27461.1|27454.1|717
1670459400000|2022-12-08 00:30:00|27476.1|27469.1|27456.1|27449.1|27476.1|27469.1|27441.1|27434.1|601
1670459700000|2022-12-08 00:35:00|27451.1|27444.1|27486.1|27479.1|27486.1|27479.1|27446.1|27439.1|444
1670460000000|2022-12-08 00:40:00|27491.1|27484.1|27506.1|27499.1|27511.1|27504.1|27481.1|27474.1|547
1670460300000|2022-12-08 00:45:00|27503.6|27496.6|27481.1|27474.1|27511.1|27504.1|27481.1|27474.1|250
1670460600000|2022-12-08 00:50:00|27486.1|27479.1|27451.1|27444.1|27486.1|27479.1|27448.6|27441.6|516
1670460900000|2022-12-08 00:55:00|27453.6|27446.6|27461.1|27454.1|27466.1|27459.1|27446.1|27439.1|375
1670461200000|2022-12-08 01:00:00|27466.1|27459.1|27426.1|27419.1|27466.1|27459.1|27423.6|27416.6|979
1670461500000|2022-12-08 01:05:00|27423.6|27416.6|27451.1|27444.1|27456.1|27449.1|27423.6|27416.6|449
1670461800000|2022-12-08 01:10:00|27453.6|27446.6|27486.1|27479.1|27491.1|27484.1|27451.1|27444.1|440
1670462100000|2022-12-08 01:15:00|27488.6|27481.6|27481.1|27474.1|27496.1|27489.1|27461.1|27454.1|356
1670462400000|2022-12-08 01:20:00|27478.6|27471.6|27491.1|27484.1|27491.1|27484.1|27473.6|27466.6|531
1670462700000|2022-12-08 01:25:00|27493.6|27486.6|27486.1|27479.1|27501.1|27494.1|27486.1|27479.1|504
1670463000000|2022-12-08 01:30:00|27488.6|27481.6|27436.1|27429.1|27496.1|27489.1|27436.1|27429.1|664
1670463300000|2022-12-08 01:35:00|27438.6|27431.6|27446.1|27439.1|27453.6|27446.6|27421.1|27414.1|684
1670463600000|2022-12-08 01:40:00|27451.1|27444.1|27443.6|27436.6|27456.1|27449.1|27438.6|27431.6|1183
1670463900000|2022-12-08 01:45:00|27441.1|27434.1|27446.1|27439.1|27448.6|27441.6|27431.1|27424.1|340
1670464200000|2022-12-08 01:50:00|27448.6|27441.6|27411.1|27404.1|27451.1|27444.1|27411.1|27404.1|366
1670464500000|2022-12-08 01:55:00|27416.1|27409.1|27427.5|27420.5|27434|27427|27413.6|27406.6|427
1670464800000|2022-12-08 02:00:00|27425|27418|27417.5|27410.5|27427.5|27420.5|27407.5|27400.5|376
1670465100000|2022-12-08 02:05:00|27420|27413|27437.5|27430.5|27437.5|27430.5|27417.5|27410.5|205
1670465400000|2022-12-08 02:10:00|27435|27428|27442.5|27435.5|27452.5|27445.5|27430|27423|389
1670465700000|2022-12-08 02:15:00|27440|27433|27447.5|27440.5|27457.5|27450.5|27440|27433|328
1670466000000|2022-12-08 02:20:00|27445|27438|27457.5|27450.5|27457.5|27450.5|27442.5|27435.5|245
1670466300000|2022-12-08 02:25:00|27462.5|27455.5|27472.5|27465.5|27472.5|27465.5|27457.5|27450.5|250
1670466600000|2022-12-08 02:30:00|27470|27463|27485.8|27478.8|27492.5|27485.5|27467.5|27460.5|295
1670466900000|2022-12-08 02:35:00|27483.3|27476.3|27485.8|27478.8|27485.8|27478.8|27475.8|27468.8|215
1670467200000|2022-12-08 02:40:00|27483.3|27476.3|27490.8|27483.8|27490.8|27483.8|27480.8|27473.8|133
1670467500000|2022-12-08 02:45:00|27493.3|27486.3|27495.8|27488.8|27505.8|27498.8|27490.8|27483.8|177
1670467800000|2022-12-08 02:50:00|27493.3|27486.3|27490.8|27483.8|27495.8|27488.8|27485.8|27478.8|76
1670468100000|2022-12-08 02:55:00|27488.3|27481.3|27490.8|27483.8|27495.8|27488.8|27485.8|27478.8|143
1670468400000|2022-12-08 03:00:00|27485.8|27478.8|27490.8|27483.8|27493.3|27486.3|27485.8|27478.8|84
1670468700000|2022-12-08 03:05:00|27488.3|27481.3|27500.8|27493.8|27505.8|27498.8|27485.8|27478.8|125
1670469000000|2022-12-08 03:10:00|27505.8|27498.8|27505.8|27498.8|27510.8|27503.8|27500.8|27493.8|192
1670469300000|2022-12-08 03:15:00|27508.3|27501.3|27515.8|27508.8|27515.8|27508.8|27505.8|27498.8|211
1670469600000|2022-12-08 03:20:00|27520.8|27513.8|27505.8|27498.8|27520.8|27513.8|27505.8|27498.8|273
1670469900000|2022-12-08 03:25:00|27508.3|27501.3|27505.8|27498.8|27510.8|27503.8|27503.3|27496.3|114
1670470200000|2022-12-08 03:30:00|27503.3|27496.3|27530.8|27523.8|27530.8|27523.8|27493.3|27486.3|331
1670470500000|2022-12-08 03:35:00|27528.3|27521.3|27525.8|27518.8|27528.3|27521.3|27515.8|27508.8|228
1670470800000|2022-12-08 03:40:00|27523.3|27516.3|27525.8|27518.8|27530.8|27523.8|27515.8|27508.8|319
1670471100000|2022-12-08 03:45:00|27530.8|27523.8|27535.8|27528.8|27545.8|27538.8|27525.8|27518.8|283
1670471400000|2022-12-08 03:50:00|27530.8|27523.8|27525.8|27518.8|27530.8|27523.8|27515.8|27508.8|442
1670471700000|2022-12-08 03:55:00|27528.3|27521.3|27520.8|27513.8|27528.3|27521.3|27520.8|27513.8|150
1670472000000|2022-12-08 04:00:00|27523.3|27516.3|27515.8|27508.8|27525.8|27518.8|27515.8|27508.8|174
1670472300000|2022-12-08 04:05:00|27513.3|27506.3|27515.8|27508.8|27520.8|27513.8|27513.3|27506.3|170
1670472600000|2022-12-08 04:10:00|27520.8|27513.8|27525.8|27518.8|27530.8|27523.8|27520.8|27513.8|175
1670472900000|2022-12-08 04:15:00|27530.8|27523.8|27530.8|27523.8|27530.8|27523.8|27520.8|27513.8|140
1670473200000|2022-12-08 04:20:00|27528.3|27521.3|27538.3|27531.3|27540.8|27533.8|27525.8|27518.8|382
1670473500000|2022-12-08 04:25:00|27535.8|27528.8|27545.8|27538.8|27545.8|27538.8|27535.8|27528.8|134
1670473800000|2022-12-08 04:30:00|27548.3|27541.3|27550.8|27543.8|27555.8|27548.8|27545.8|27538.8|277
1670474100000|2022-12-08 04:35:00|27553.3|27546.3|27550.8|27543.8|27558.3|27551.3|27545.8|27538.8|158
1670474400000|2022-12-08 04:40:00|27548.3|27541.3|27550.8|27543.8|27550.8|27543.8|27545.8|27538.8|163
1670474700000|2022-12-08 04:45:00|27553.3|27546.3|27555.8|27548.8|27560.8|27553.8|27553.3|27546.3|141
1670475000000|2022-12-08 04:50:00|27560.8|27553.8|27545.8|27538.8|27560.8|27553.8|27545.8|27538.8|139
1670475300000|2022-12-08 04:55:00|27540.8|27533.8|27535.8|27528.8|27545.8|27538.8|27535.8|27528.8|219
1670475600000|2022-12-08 05:00:00|27538.3|27531.3|27543.3|27536.3|27543.3|27536.3|27530.8|27523.8|300
1670475900000|2022-12-08 05:05:00|27540.8|27533.8|27530.8|27523.8|27550.8|27543.8|27530.8|27523.8|233
1670476200000|2022-12-08 05:10:00|27525.8|27518.8|27535.8|27528.8|27540.8|27533.8|27525.8|27518.8|186
1670476500000|2022-12-08 05:15:00|27540.8|27533.8|27535.8|27528.8|27545.8|27538.8|27535.8|27528.8|195
1670476800000|2022-12-08 05:20:00|27533.3|27526.3|27530.8|27523.8|27535.8|27528.8|27525.8|27518.8|122
1670477100000|2022-12-08 05:25:00|27533.3|27526.3|27530.8|27523.8|27535.8|27528.8|27525.8|27518.8|109
1670477400000|2022-12-08 05:30:00|27535.8|27528.8|27540.8|27533.8|27540.8|27533.8|27530.8|27523.8|206
1670477700000|2022-12-08 05:35:00|27535.8|27528.8|27545.8|27538.8|27545.8|27538.8|27535.8|27528.8|267
1670478000000|2022-12-08 05:40:00|27543.3|27536.3|27530.8|27523.8|27543.3|27536.3|27515.8|27508.8|482
1670478300000|2022-12-08 05:45:00|27528.3|27521.3|27535.8|27528.8|27540.8|27533.8|27525.8|27518.8|375
1670478600000|2022-12-08 05:50:00|27540.8|27533.8|27550.8|27543.8|27550.8|27543.8|27540.8|27533.8|349
1670478900000|2022-12-08 05:55:00|27553.3|27546.3|27570.8|27563.8|27570.8|27563.8|27553.3|27546.3|793
1670479200000|2022-12-08 06:00:00|27565.8|27558.8|27545.8|27538.8|27565.8|27558.8|27540.8|27533.8|856
1670479500000|2022-12-08 06:05:00|27550.8|27543.8|27545.8|27538.8|27550.8|27543.8|27545.8|27538.8|247
1670479800000|2022-12-08 06:10:00|27543.3|27536.3|27550.8|27543.8|27558.3|27551.3|27535.8|27528.8|238
1670480100000|2022-12-08 06:15:00|27555.8|27548.8|27555.8|27548.8|27560.8|27553.8|27545.8|27538.8|568
1670480400000|2022-12-08 06:20:00|27553.3|27546.3|27553.3|27546.3|27553.3|27546.3|27553.3|27546.3|102
1670480700000|2022-12-08 06:25:00|27550.8|27543.8|27565.8|27558.8|27565.8|27558.8|27550.8|27543.8|27
1670481000000|2022-12-08 06:30:00|27563.3|27556.3|27560.8|27553.8|27563.3|27556.3|27558.3|27551.3|29
1670481300000|2022-12-08 06:35:00|27565.8|27558.8|27563.3|27556.3|27565.8|27558.8|27563.3|27556.3|23
1670481600000|2022-12-08 06:40:00|27565.8|27558.8|27563.3|27556.3|27565.8|27558.8|27563.3|27556.3|16
1670481900000|2022-12-08 06:45:00|27560.8|27553.8|27565.8|27558.8|27565.8|27558.8|27560.8|27553.8|31
1670482200000|2022-12-08 06:50:00|27555.8|27548.8|27560.8|27553.8|27560.8|27553.8|27555.8|27548.8|111
1670482500000|2022-12-08 06:55:00|27565.8|27558.8|27565.8|27558.8|27570.8|27563.8|27563.3|27556.3|36
1670482800000|2022-12-08 07:00:00|27563.3|27556.3|27565.8|27558.8|27575.8|27568.8|27563.3|27556.3|43
1670483100000|2022-12-08 07:05:00|27570.8|27563.8|27570.8|27563.8|27575.8|27568.8|27565.8|27558.8|72
1670483400000|2022-12-08 07:10:00|27573.3|27566.3|27575.8|27568.8|27580.8|27573.8|27573.3|27566.3|24
1670483700000|2022-12-08 07:15:00|27573.3|27566.3|27580.8|27573.8|27580.8|27573.8|27573.3|27566.3|12
1670484000000|2022-12-08 07:20:00|27583.3|27576.3|27593.3|27586.3|27593.3|27586.3|27583.3|27576.3|34
1670484300000|2022-12-08 07:25:00|27590.8|27583.8|27590.8|27583.8|27595.8|27588.8|27583.3|27576.3|135
1670484600000|2022-12-08 07:30:00|27595.8|27588.8|27605.8|27598.8|27610.8|27603.8|27588.3|27581.3|108
1670484900000|2022-12-08 07:35:00|27600.8|27593.8|27605.8|27598.8|27605.8|27598.8|27595.8|27588.8|162
1670485200000|2022-12-08 07:40:00|27603.3|27596.3|27603.3|27596.3|27605.8|27598.8|27595.8|27588.8|52
1670485500000|2022-12-08 07:45:00|27600.8|27593.8|27595.8|27588.8|27605.8|27598.8|27595.8|27588.8|75
1670485800000|2022-12-08 07:50:00|27598.3|27591.3|27605.8|27598.8|27608.3|27601.3|27595.8|27588.8|29
1670486100000|2022-12-08 07:55:00|27603.3|27596.3|27600.8|27593.8|27605.8|27598.8|27600.8|27593.8|59
1670486400000|2022-12-08 08:00:00|27603.3|27596.3|27590.8|27583.8|27603.3|27596.3|27580.8|27573.8|354
1670486700000|2022-12-08 08:05:00|27588.3|27581.3|27585.8|27578.8|27598.3|27591.3|27585.8|27578.8|108
1670487000000|2022-12-08 08:10:00|27590.8|27583.8|27590.8|27583.8|27590.8|27583.8|27580.8|27573.8|434
1670487300000|2022-12-08 08:15:00|27593.3|27586.3|27590.8|27583.8|27595.8|27588.8|27580.8|27573.8|221
1670487600000|2022-12-08 08:20:00|27588.3|27581.3|27583.3|27576.3|27590.8|27583.8|27575.8|27568.8|109
1670487900000|2022-12-08 08:25:00|27580.8|27573.8|27600.8|27593.8|27603.3|27596.3|27575.8|27568.8|109
1670488200000|2022-12-08 08:30:00|27605.8|27598.8|27600.8|27593.8|27605.8|27598.8|27590.8|27583.8|79
1670488500000|2022-12-08 08:35:00|27603.3|27596.3|27610.8|27603.8|27615.8|27608.8|27603.3|27596.3|35
1670488800000|2022-12-08 08:40:00|27605.8|27598.8|27595.8|27588.8|27608.3|27601.3|27590.8|27583.8|31
1670489100000|2022-12-08 08:45:00|27593.3|27586.3|27585.8|27578.8|27595.8|27588.8|27585.8|27578.8|34
1670489400000|2022-12-08 08:50:00|27583.3|27576.3|27598.3|27591.3|27600.8|27593.8|27580.8|27573.8|78
1670489700000|2022-12-08 08:55:00|27595.8|27588.8|27600.8|27593.8|27608.3|27601.3|27595.8|27588.8|44
1670490000000|2022-12-08 09:00:00|27598.3|27591.3|27593.3|27586.3|27615.8|27608.8|27590.8|27583.8|174
1670490300000|2022-12-08 09:05:00|27590.8|27583.8|27590.8|27583.8|27595.8|27588.8|27580.8|27573.8|46
1670490600000|2022-12-08 09:10:00|27585.8|27578.8|27600.8|27593.8|27600.8|27593.8|27585.8|27578.8|43
1670490900000|2022-12-08 09:15:00|27595.8|27588.8|27590.8|27583.8|27600.8|27593.8|27590.8|27583.8|23
1670491200000|2022-12-08 09:20:00|27595.8|27588.8|27593.3|27586.3|27595.8|27588.8|27590.8|27583.8|24
1670491500000|2022-12-08 09:25:00|27590.8|27583.8|27590.8|27583.8|27593.3|27586.3|27585.8|27578.8|20
1670491800000|2022-12-08 09:30:00|27593.3|27586.3|27590.8|27583.8|27595.8|27588.8|27590.8|27583.8|22
1670492100000|2022-12-08 09:35:00|27595.8|27588.8|27595.8|27588.8|27615.8|27608.8|27595.8|27588.8|105
1670492400000|2022-12-08 09:40:00|27598.3|27591.3|27590.8|27583.8|27600.8|27593.8|27590.8|27583.8|19
1670492700000|2022-12-08 09:45:00|27588.3|27581.3|27575.8|27568.8|27590.8|27583.8|27573.3|27566.3|57
1670493000000|2022-12-08 09:50:00|27573.3|27566.3|27565.8|27558.8|27575.8|27568.8|27565.8|27558.8|18
1670493300000|2022-12-08 09:55:00|27568.3|27561.3|27575.8|27568.8|27575.8|27568.8|27565.8|27558.8|12
1670493600000|2022-12-08 10:00:00|27578.3|27571.3|27585.8|27578.8|27585.8|27578.8|27575.8|27568.8|45
1670493900000|2022-12-08 10:05:00|27590.8|27583.8|27580.8|27573.8|27590.8|27583.8|27578.3|27571.3|122
1670494200000|2022-12-08 10:10:00|27578.3|27571.3|27575.8|27568.8|27580.8|27573.8|27573.3|27566.3|81
1670494500000|2022-12-08 10:15:00|27573.3|27566.3|27575.8|27568.8|27575.8|27568.8|27570.8|27563.8|529
1670494800000|2022-12-08 10:20:00|27573.3|27566.3|27560.8|27553.8|27575.8|27568.8|27560.8|27553.8|390
1670495100000|2022-12-08 10:25:00|27565.8|27558.8|27575.8|27568.8|27575.8|27568.8|27563.3|27556.3|170
1670495400000|2022-12-08 10:30:00|27573.3|27566.3|27585.8|27578.8|27585.8|27578.8|27570.8|27563.8|25
1670495700000|2022-12-08 10:35:00|27583.3|27576.3|27575.8|27568.8|27585.8|27578.8|27575.8|27568.8|7
1670496000000|2022-12-08 10:40:00|27573.3|27566.3|27560.8|27553.8|27575.8|27568.8|27560.8|27553.8|28
1670496300000|2022-12-08 10:45:00|27555.8|27548.8|27540.8|27533.8|27555.8|27548.8|27540.8|27533.8|181
1670496600000|2022-12-08 10:50:00|27543.3|27536.3|27555.8|27548.8|27555.8|27548.8|27540.8|27533.8|21
1670496900000|2022-12-08 10:55:00|27558.3|27551.3|27560.8|27553.8|27560.8|27553.8|27553.3|27546.3|31
1670497200000|2022-12-08 11:00:00|27558.3|27551.3|27565.8|27558.8|27570.8|27563.8|27550.8|27543.8|69
1670497500000|2022-12-08 11:05:00|27563.3|27556.3|27555.8|27548.8|27565.8|27558.8|27550.8|27543.8|36
1670497800000|2022-12-08 11:10:00|27558.3|27551.3|27550.8|27543.8|27558.3|27551.3|27545.8|27538.8|36
1670498100000|2022-12-08 11:15:00|27553.3|27546.3|27553.3|27546.3|27555.8|27548.8|27540.8|27533.8|43
1670498400000|2022-12-08 11:20:00|27550.8|27543.8|27560.8|27553.8|27560.8|27553.8|27550.8|27543.8|52
1670498700000|2022-12-08 11:25:00|27565.8|27558.8|27560.8|27553.8|27565.8|27558.8|27555.8|27548.8|66
1670499000000|2022-12-08 11:30:00|27558.3|27551.3|27570.8|27563.8|27570.8|27563.8|27555.8|27548.8|36
1670499300000|2022-12-08 11:35:00|27565.8|27558.8|27570.8|27563.8|27570.8|27563.8|27565.8|27558.8|20
1670499600000|2022-12-08 11:40:00|27565.8|27558.8|27570.8|27563.8|27575.8|27568.8|27565.8|27558.8|34
1670499900000|2022-12-08 11:45:00|27573.3|27566.3|27580.8|27573.8|27583.3|27576.3|27568.3|27561.3|33
1670500200000|2022-12-08 11:50:00|27585.8|27578.8|27570.8|27563.8|27585.8|27578.8|27570.8|27563.8|28
1670500500000|2022-12-08 11:55:00|27573.3|27566.3|27575.8|27568.8|27575.8|27568.8|27570.8|27563.8|13
1670500800000|2022-12-08 12:00:00|27570.8|27563.8|27573.3|27566.3|27575.8|27568.8|27565.8|27558.8|39
1670501100000|2022-12-08 12:05:00|27570.8|27563.8|27565.8|27558.8|27573.3|27566.3|27558.3|27551.3|34
1670501400000|2022-12-08 12:10:00|27560.8|27553.8|27565.8|27558.8|27565.8|27558.8|27560.8|27553.8|12
1670501700000|2022-12-08 12:15:00|27570.8|27563.8|27585.8|27578.8|27585.8|27578.8|27570.8|27563.8|60
1670502000000|2022-12-08 12:20:00|27583.3|27576.3|27580.8|27573.8|27585.8|27578.8|27580.8|27573.8|22
1670502300000|2022-12-08 12:25:00|27583.3|27576.3|27580.8|27573.8|27585.8|27578.8|27578.3|27571.3|35
1670502600000|2022-12-08 12:30:00|27578.3|27571.3|27583.3|27576.3|27585.8|27578.8|27578.3|27571.3|14
1670502900000|2022-12-08 12:35:00|27580.8|27573.8|27595.8|27588.8|27595.8|27588.8|27575.8|27568.8|243
1670503200000|2022-12-08 12:40:00|27600.8|27593.8|27600.8|27593.8|27610.8|27603.8|27595.8|27588.8|198
1670503500000|2022-12-08 12:45:00|27595.8|27588.8|27600.8|27593.8|27600.8|27593.8|27595.8|27588.8|111
1670503800000|2022-12-08 12:50:00|27605.8|27598.8|27600.8|27593.8|27605.8|27598.8|27595.8|27588.8|21
1670504100000|2022-12-08 12:55:00|27603.3|27596.3|27600.8|27593.8|27605.8|27598.8|27595.8|27588.8|41
1670504400000|2022-12-08 13:00:00|27603.3|27596.3|27605.8|27598.8|27605.8|27598.8|27600.8|27593.8|39
1670504700000|2022-12-08 13:05:00|27603.3|27596.3|27603.3|27596.3|27610.8|27603.8|27598.3|27591.3|34
1670505000000|2022-12-08 13:10:00|27600.8|27593.8|27605.8|27598.8|27605.8|27598.8|27600.8|27593.8|33
1670505300000|2022-12-08 13:15:00|27608.3|27601.3|27610.8|27603.8|27610.8|27603.8|27605.8|27598.8|28
1670505600000|2022-12-08 13:20:00|27615.8|27608.8|27615.8|27608.8|27615.8|27608.8|27605.8|27598.8|62
1670505900000|2022-12-08 13:25:00|27620.8|27613.8|27610.8|27603.8|27620.8|27613.8|27610.8|27603.8|147
1670506200000|2022-12-08 13:30:00|27605.8|27598.8|27613.3|27606.3|27628.3|27621.3|27600.8|27593.8|124
1670506500000|2022-12-08 13:35:00|27615.8|27608.8|27650.8|27643.8|27650.8|27643.8|27615.8|27608.8|159
1670506800000|2022-12-08 13:40:00|27648.3|27641.3|27640.8|27633.8|27650.8|27643.8|27635.8|27628.8|90
1670507100000|2022-12-08 13:45:00|27643.3|27636.3|27635.8|27628.8|27645.8|27638.8|27635.8|27628.8|41
1670507400000|2022-12-08 13:50:00|27638.3|27631.3|27638.3|27631.3|27640.8|27633.8|27630.8|27623.8|68
1670507700000|2022-12-08 13:55:00|27640.8|27633.8|27645.8|27638.8|27650.8|27643.8|27635.8|27628.8|161
1670508000000|2022-12-08 14:00:00|27643.3|27636.3|27650.8|27643.8|27650.8|27643.8|27640.8|27633.8|211
1670508300000|2022-12-08 14:05:00|27645.8|27638.8|27643.3|27636.3|27650.8|27643.8|27640.8|27633.8|249
1670508600000|2022-12-08 14:10:00|27640.8|27633.8|27625.8|27618.8|27640.8|27633.8|27625.8|27618.8|55
1670508900000|2022-12-08 14:15:00|27628.3|27621.3|27630.8|27623.8|27630.8|27623.8|27620.8|27613.8|56
1670509200000|2022-12-08 14:20:00|27625.8|27618.8|27630.8|27623.8|27635.8|27628.8|27625.8|27618.8|20
1670509500000|2022-12-08 14:25:00|27625.8|27618.8|27630.8|27623.8|27635.8|27628.8|27620.8|27613.8|73
1670509800000|2022-12-08 14:30:00|27628.3|27621.3|27600.8|27593.8|27645.8|27638.8|27600.8|27593.8|367
1670510100000|2022-12-08 14:35:00|27595.8|27588.8|27590.8|27583.8|27600.8|27593.8|27580.8|27573.8|598
1670510400000|2022-12-08 14:40:00|27595.8|27588.8|27580.8|27573.8|27600.8|27593.8|27575.8|27568.8|222
1670510700000|2022-12-08 14:45:00|27578.3|27571.3|27608.3|27601.3|27610.8|27603.8|27570.8|27563.8|164
1670511000000|2022-12-08 14:50:00|27610.8|27603.8|27640.8|27633.8|27658.3|27651.3|27605.8|27598.8|271
1670511300000|2022-12-08 14:55:00|27643.3|27636.3|27675.8|27668.8|27675.8|27668.8|27640.8|27633.8|577
1670511600000|2022-12-08 15:00:00|27680.8|27673.8|27685.8|27678.8|27685.8|27678.8|27665.8|27658.8|199
1670511900000|2022-12-08 15:05:00|27690.8|27683.8|27695.8|27688.8|27715.8|27708.8|27688.3|27681.3|217
1670512200000|2022-12-08 15:10:00|27700.8|27693.8|27700.8|27693.8|27710.8|27703.8|27680.8|27673.8|427
1670512500000|2022-12-08 15:15:00|27705.8|27698.8|27695.8|27688.8|27715.8|27708.8|27685.8|27678.8|173
1670512800000|2022-12-08 15:20:00|27698.3|27691.3|27715.8|27708.8|27715.8|27708.8|27690.8|27683.8|202
1670513100000|2022-12-08 15:25:00|27713.3|27706.3|27725.8|27718.8|27740.8|27733.8|27713.3|27706.3|223
1670513400000|2022-12-08 15:30:00|27730.8|27723.8|27730.8|27723.8|27730.8|27723.8|27700.8|27693.8|314
1670513700000|2022-12-08 15:35:00|27728.3|27721.3|27725.8|27718.8|27735.8|27728.8|27715.8|27708.8|174
1670514000000|2022-12-08 15:40:00|27723.3|27716.3|27715.8|27708.8|27730.8|27723.8|27710.8|27703.8|84
1670514300000|2022-12-08 15:45:00|27713.3|27706.3|27720.8|27713.8|27720.8|27713.8|27705.8|27698.8|157
1670514600000|2022-12-08 15:50:00|27725.8|27718.8|27715.8|27708.8|27725.8|27718.8|27710.8|27703.8|87
1670514900000|2022-12-08 15:55:00|27718.3|27711.3|27725.8|27718.8|27725.8|27718.8|27713.3|27706.3|232
1670515200000|2022-12-08 16:00:00|27728.3|27721.3|27700.8|27693.8|27735.8|27728.8|27700.8|27693.8|256
1670515500000|2022-12-08 16:05:00|27705.8|27698.8|27685.8|27678.8|27705.8|27698.8|27685.8|27678.8|161
1670515800000|2022-12-08 16:10:00|27683.3|27676.3|27705.8|27698.8|27708.3|27701.3|27680.8|27673.8|121
1670516100000|2022-12-08 16:15:00|27710.8|27703.8|27685.8|27678.8|27710.8|27703.8|27675.8|27668.8|262
1670516400000|2022-12-08 16:20:00|27680.8|27673.8|27685.8|27678.8|27690.8|27683.8|27680.8|27673.8|63
1670516700000|2022-12-08 16:25:00|27683.3|27676.3|27700.8|27693.8|27705.8|27698.8|27680.8|27673.8|113
1670517000000|2022-12-08 16:30:00|27703.3|27696.3|27700.8|27693.8|27705.8|27698.8|27695.8|27688.8|142
1670517300000|2022-12-08 16:35:00|27695.8|27688.8|27700.8|27693.8|27705.8|27698.8|27680.8|27673.8|89
1670517600000|2022-12-08 16:40:00|27695.8|27688.8|27693.3|27686.3|27700.8|27693.8|27685.8|27678.8|72
1670517900000|2022-12-08 16:45:00|27690.8|27683.8|27695.8|27688.8|27700.8|27693.8|27683.3|27676.3|102
1670518200000|2022-12-08 16:50:00|27693.3|27686.3|27690.8|27683.8|27695.8|27688.8|27690.8|27683.8|90
1670518500000|2022-12-08 16:55:00|27688.3|27681.3|27680.8|27673.8|27695.8|27688.8|27680.8|27673.8|58
1670518800000|2022-12-08 17:00:00|27675.8|27668.8|27670.8|27663.8|27690.8|27683.8|27670.8|27663.8|70
1670519100000|2022-12-08 17:05:00|27673.3|27666.3|27690.8|27683.8|27690.8|27683.8|27670.8|27663.8|110
1670519400000|2022-12-08 17:10:00|27693.3|27686.3|27695.8|27688.8|27695.8|27688.8|27683.3|27676.3|57
1670519700000|2022-12-08 17:15:00|27690.8|27683.8|27683.3|27676.3|27695.8|27688.8|27683.3|27676.3|89
1670520000000|2022-12-08 17:20:00|27680.8|27673.8|27685.8|27678.8|27690.8|27683.8|27670.8|27663.8|63
1670520300000|2022-12-08 17:25:00|27683.3|27676.3|27670.8|27663.8|27685.8|27678.8|27670.8|27663.8|61
1670520600000|2022-12-08 17:30:00|27673.3|27666.3|27675.8|27668.8|27680.8|27673.8|27665.8|27658.8|43
1670520900000|2022-12-08 17:35:00|27670.8|27663.8|27665.8|27658.8|27680.8|27673.8|27663.3|27656.3|19
1670521200000|2022-12-08 17:40:00|27670.8|27663.8|27670.8|27663.8|27675.8|27668.8|27665.8|27658.8|305
1670521500000|2022-12-08 17:45:00|27668.3|27661.3|27678.3|27671.3|27678.3|27671.3|27660.8|27653.8|45
1670521800000|2022-12-08 17:50:00|27675.8|27668.8|27690.8|27683.8|27690.8|27683.8|27675.8|27668.8|50
1670522100000|2022-12-08 17:55:00|27688.3|27681.3|27695.8|27688.8|27700.8|27693.8|27685.8|27678.8|123
1670522400000|2022-12-08 18:00:00|27698.3|27691.3|27705.8|27698.8|27705.8|27698.8|27695.8|27688.8|242
1670522700000|2022-12-08 18:05:00|27700.8|27693.8|27710.8|27703.8|27715.8|27708.8|27700.8|27693.8|423
1670523000000|2022-12-08 18:10:00|27705.8|27698.8|27705.8|27698.8|27710.8|27703.8|27700.8|27693.8|102
1670523300000|2022-12-08 18:15:00|27710.8|27703.8|27710.8|27703.8|27715.8|27708.8|27700.8|27693.8|55
1670523600000|2022-12-08 18:20:00|27708.3|27701.3|27710.8|27703.8|27713.3|27706.3|27700.8|27693.8|22
1670523900000|2022-12-08 18:25:00|27713.3|27706.3|27725.8|27718.8|27725.8|27718.8|27710.8|27703.8|60
1670524200000|2022-12-08 18:30:00|27730.8|27723.8|27735.8|27728.8|27740.8|27733.8|27725.8|27718.8|86
1670524500000|2022-12-08 18:35:00|27738.3|27731.3|27743.3|27736.3|27745.8|27738.8|27735.8|27728.8|63
1670524800000|2022-12-08 18:40:00|27745.8|27738.8|27755.8|27748.8|27755.8|27748.8|27745.8|27738.8|101
1670525100000|2022-12-08 18:45:00|27760.8|27753.8|27765.8|27758.8|27765.8|27758.8|27755.8|27748.8|131
1670525400000|2022-12-08 18:50:00|27760.8|27753.8|27743.3|27736.3|27765.8|27758.8|27740.8|27733.8|109
1670525700000|2022-12-08 18:55:00|27745.8|27738.8|27740.8|27733.8|27745.8|27738.8|27735.8|27728.8|53
1670526000000|2022-12-08 19:00:00|27735.8|27728.8|27705.8|27698.8|27740.8|27733.8|27700.8|27693.8|194
1670526300000|2022-12-08 19:05:00|27703.3|27696.3|27700.8|27693.8|27705.8|27698.8|27675.8|27668.8|159
1670526600000|2022-12-08 19:10:00|27698.3|27691.3|27698.3|27691.3|27700.8|27693.8|27680.8|27673.8|86
1670526900000|2022-12-08 19:15:00|27695.8|27688.8|27705.8|27698.8|27710.8|27703.8|27685.8|27678.8|57
1670527200000|2022-12-08 19:20:00|27703.3|27696.3|27710.8|27703.8|27715.8|27708.8|27698.3|27691.3|50
1670527500000|2022-12-08 19:25:00|27713.3|27706.3|27698.3|27691.3|27720.8|27713.8|27695.8|27688.8|60
1670527800000|2022-12-08 19:30:00|27700.8|27693.8|27690.8|27683.8|27703.3|27696.3|27685.8|27678.8|82
1670528100000|2022-12-08 19:35:00|27685.8|27678.8|27705.8|27698.8|27705.8|27698.8|27685.8|27678.8|48
1670528400000|2022-12-08 19:40:00|27703.3|27696.3|27708.3|27701.3|27715.8|27708.8|27700.8|27693.8|43
1670528700000|2022-12-08 19:45:00|27705.8|27698.8|27713.3|27706.3|27720.8|27713.8|27705.8|27698.8|66
1670529000000|2022-12-08 19:50:00|27715.8|27708.8|27730.8|27723.8|27735.8|27728.8|27705.8|27698.8|97
1670529300000|2022-12-08 19:55:00|27733.3|27726.3|27720.8|27713.8|27740.8|27733.8|27720.8|27713.8|104
1670529600000|2022-12-08 20:00:00|27715.8|27708.8|27710.8|27703.8|27720.8|27713.8|27705.8|27698.8|115
1670529900000|2022-12-08 20:05:00|27713.3|27706.3|27720.8|27713.8|27720.8|27713.8|27700.8|27693.8|126
1670530200000|2022-12-08 20:10:00|27718.3|27711.3|27715.8|27708.8|27735.8|27728.8|27710.8|27703.8|127
1670530500000|2022-12-08 20:15:00|27713.3|27706.3|27720.8|27713.8|27720.8|27713.8|27710.8|27703.8|105
1670530800000|2022-12-08 20:20:00|27718.3|27711.3|27730.8|27723.8|27730.8|27723.8|27715.8|27708.8|84
1670531100000|2022-12-08 20:25:00|27735.8|27728.8|27730.8|27723.8|27735.8|27728.8|27728.3|27721.3|71
1670531400000|2022-12-08 20:30:00|27733.3|27726.3|27740.8|27733.8|27745.8|27738.8|27730.8|27723.8|122
1670531700000|2022-12-08 20:35:00|27738.3|27731.3|27740.8|27733.8|27745.8|27738.8|27735.8|27728.8|195
1670532000000|2022-12-08 20:40:00|27735.8|27728.8|27740.8|27733.8|27740.8|27733.8|27735.8|27728.8|204
1670532300000|2022-12-08 20:45:00|27735.8|27728.8|27715.8|27708.8|27735.8|27728.8|27715.8|27708.8|302
1670532600000|2022-12-08 20:50:00|27710.8|27703.8|27740.8|27733.8|27740.8|27733.8|27708.3|27701.3|250
1670532900000|2022-12-08 20:55:00|27735.8|27728.8|27753.3|27746.3|27755.8|27748.8|27735.8|27728.8|205
1670533200000|2022-12-08 21:00:00|27750.8|27743.8|27745.8|27738.8|27755.8|27748.8|27735.8|27728.8|144
1670533500000|2022-12-08 21:05:00|27748.3|27741.3|27745.8|27738.8|27748.3|27741.3|27740.8|27733.8|7
1670533800000|2022-12-08 21:10:00|27748.3|27741.3|27740.8|27733.8|27750.8|27743.8|27740.8|27733.8|20
1670534100000|2022-12-08 21:15:00|27735.8|27728.8|27738.3|27731.3|27738.3|27731.3|27735.8|27728.8|10
1670534400000|2022-12-08 21:20:00|27740.8|27733.8|27735.8|27728.8|27740.8|27733.8|27735.8|27728.8|3
1670534700000|2022-12-08 21:25:00|27740.8|27733.8|27735.8|27728.8|27743.3|27736.3|27735.8|27728.8|31
1670535000000|2022-12-08 21:30:00|27733.3|27726.3|27735.8|27728.8|27735.8|27728.8|27733.3|27726.3|20
1670535300000|2022-12-08 21:35:00|27733.3|27726.3|27730.8|27723.8|27733.3|27726.3|27730.8|27723.8|15
1670535600000|2022-12-08 21:40:00|27728.3|27721.3|27730.8|27723.8|27733.3|27726.3|27725.8|27718.8|8
1670535900000|2022-12-08 21:45:00|27728.3|27721.3|27728.3|27721.3|27728.3|27721.3|27728.3|27721.3|42
1670536200000|2022-12-08 21:50:00|27725.8|27718.8|27728.3|27721.3|27728.3|27721.3|27725.8|27718.8|9
1670536500000|2022-12-08 21:55:00|27725.8|27718.8|27740.1|27710.1|27740.3|27721.3|27725.8|27707.9|96
1670536800000|2022-12-08 22:00:00|27739.6|27709.6|27742.5|27712.5|27742.5|27712.5|27739.2|27709.2|0
1670537100000|2022-12-08 22:05:00|27742.9|27712.9|27738.9|27708.9|27742.9|27712.9|27738.8|27708.8|0
1670537400000|2022-12-08 22:10:00|27739.1|27709.1|27737.6|27707.6|27739.1|27709.1|27737.6|27707.6|0
1670537700000|2022-12-08 22:15:00|27737.2|27707.2|27737.5|27707.5|27737.7|27707.7|27736.5|27706.5|0
1670538000000|2022-12-08 22:20:00|27737.9|27707.9|27739.2|27709.2|27739.2|27709.2|27737.4|27707.4|0
1670538300000|2022-12-08 22:25:00|27739.4|27709.4|27740.4|27710.4|27741|27711|27739.4|27709.4|0
1670538600000|2022-12-08 22:30:00|27740.5|27710.5|27742.3|27712.3|27743.9|27713.9|27739.9|27709.9|0
1670538900000|2022-12-08 22:35:00|27743.6|27713.6|27744.8|27714.8|27746.8|27716.8|27742.9|27712.9|0
1670539200000|2022-12-08 22:40:00|27744.3|27714.3|27744.6|27714.6|27744.8|27714.8|27744.3|27714.3|0
1670539500000|2022-12-08 22:45:00|27744.5|27714.5|27743.8|27713.8|27744.6|27714.6|27743.8|27713.8|0
1670539800000|2022-12-08 22:50:00|27741.8|27711.8|27743.2|27713.2|27743.2|27713.2|27741.6|27711.6|0
1670540100000|2022-12-08 22:55:00|27742.9|27712.9|27743.6|27713.6|27743.6|27713.6|27742.7|27712.7|0
1670540400000|2022-12-08 23:00:00|27742.2|27712.2|27747.3|27732.3|27754.8|27739.8|27738.5|27708.5|30
1670540700000|2022-12-08 23:05:00|27749.8|27734.8|27737.3|27722.3|27749.8|27734.8|27737.3|27722.3|58
1670541000000|2022-12-08 23:10:00|27734.8|27719.8|27742.3|27727.3|27742.3|27727.3|27734.8|27719.8|2
1670541300000|2022-12-08 23:15:00|27747.3|27732.3|27722.3|27707.3|27747.3|27732.3|27722.3|27707.3|57
1670541600000|2022-12-08 23:20:00|27724.8|27709.8|27717.3|27702.3|27724.8|27709.8|27714.8|27699.8|11
1670541900000|2022-12-08 23:25:00|27719.8|27704.8|27714.8|27699.8|27719.8|27704.8|27714.8|27699.8|34
1670542200000|2022-12-08 23:30:00|27717.3|27702.3|27710.8|27703.8|27735.8|27728.8|27710.8|27702.3|11478
1670542500000|2022-12-08 23:35:00|27705.8|27698.8|27708.3|27701.3|27710.8|27703.8|27698.3|27691.3|135
1670542800000|2022-12-08 23:40:00|27705.8|27698.8|27720.8|27713.8|27725.8|27718.8|27700.8|27693.8|360
1670543100000|2022-12-08 23:45:00|27723.3|27716.3|27725.8|27718.8|27730.8|27723.8|27700.8|27693.8|307
1670543400000|2022-12-08 23:50:00|27723.3|27716.3|27758.3|27751.3|27758.3|27751.3|27720.8|27713.8|209
1670543700000|2022-12-08 23:55:00|27755.8|27748.8|27705.8|27698.8|27760.8|27753.8|27705.8|27698.8|453
1670544000000|2022-12-09 00:00:00|27690.8|27683.8|27745.8|27738.8|27755.8|27748.8|27645.8|27638.8|2610
1670544300000|2022-12-09 00:05:00|27748.3|27741.3|27760.8|27753.8|27760.8|27753.8|27730.8|27723.8|762
1670544600000|2022-12-09 00:10:00|27765.8|27758.8|27823.3|27816.3|27825.8|27818.8|27760.8|27753.8|1123
1670544900000|2022-12-09 00:15:00|27825.8|27818.8|27855.8|27848.8|27855.8|27848.8|27825.8|27818.8|1498
1670545200000|2022-12-09 00:20:00|27860.8|27853.8|27850.8|27843.8|27875.8|27868.8|27840.8|27833.8|1171
1670545500000|2022-12-09 00:25:00|27848.3|27841.3|27845.8|27838.8|27855.8|27848.8|27825.8|27818.8|703
1670545800000|2022-12-09 00:30:00|27850.8|27843.8|27850.8|27843.8|27865.8|27858.8|27835.8|27828.8|1044
1670546100000|2022-12-09 00:35:00|27853.3|27846.3|27865.8|27858.8|27875.8|27868.8|27850.8|27843.8|944
1670546400000|2022-12-09 00:40:00|27870.8|27863.8|27880.8|27873.8|27895.8|27888.8|27870.8|27863.8|734
1670546700000|2022-12-09 00:45:00|27885.8|27878.8|27885.8|27878.8|27905.8|27898.8|27875.8|27868.8|624
1670547000000|2022-12-09 00:50:00|27890.8|27883.8|27910.8|27903.8|27910.8|27903.8|27885.8|27878.8|578
1670547300000|2022-12-09 00:55:00|27913.3|27906.3|27910.8|27903.8|27925.8|27918.8|27900.8|27893.8|1261
1670547600000|2022-12-09 01:00:00|27905.8|27898.8|27910.8|27903.8|27923.3|27916.3|27905.8|27898.8|760
1670547900000|2022-12-09 01:05:00|27915.8|27908.8|27870.8|27863.8|27920.8|27913.8|27870.8|27863.8|1037
1670548200000|2022-12-09 01:10:00|27865.8|27858.8|27850.8|27843.8|27880.8|27873.8|27845.8|27838.8|737
1670548500000|2022-12-09 01:15:00|27848.3|27841.3|27865.8|27858.8|27880.8|27873.8|27845.8|27838.8|626
1670548800000|2022-12-09 01:20:00|27868.3|27861.3|27880.8|27873.8|27885.8|27878.8|27865.8|27858.8|168
1670549100000|2022-12-09 01:25:00|27875.8|27868.8|27900.8|27893.8|27900.8|27893.8|27870.8|27863.8|196
1670549400000|2022-12-09 01:30:00|27905.8|27898.8|27895.8|27888.8|27920.8|27913.8|27890.8|27883.8|509
1670549700000|2022-12-09 01:35:00|27900.8|27893.8|27915.8|27908.8|27915.8|27908.8|27895.8|27888.8|237
1670550000000|2022-12-09 01:40:00|27910.8|27903.8|27895.8|27888.8|27915.8|27908.8|27895.8|27888.8|537
1670550300000|2022-12-09 01:45:00|27893.3|27886.3|27905.8|27898.8|27910.8|27903.8|27885.8|27878.8|389
1670550600000|2022-12-09 01:50:00|27908.3|27901.3|27915.8|27908.8|27915.8|27908.8|27905.8|27898.8|278
1670550900000|2022-12-09 01:55:00|27918.3|27911.3|27905.8|27898.8|27920.8|27913.8|27895.8|27888.8|414
1670551200000|2022-12-09 02:00:00|27910.8|27903.8|27905.8|27898.8|27920.8|27913.8|27905.8|27898.8|383
1670551500000|2022-12-09 02:05:00|27908.3|27901.3|27915.8|27908.8|27920.8|27913.8|27905.8|27898.8|418
1670551800000|2022-12-09 02:10:00|27918.3|27911.3|27920.8|27913.8|27930.8|27923.8|27915.8|27908.8|329
1670552100000|2022-12-09 02:15:00|27923.3|27916.3|27950.8|27943.8|27955.8|27948.8|27920.8|27913.8|425
1670552400000|2022-12-09 02:20:00|27953.3|27946.3|27940.8|27933.8|27955.8|27948.8|27940.8|27933.8|316
1670552700000|2022-12-09 02:25:00|27938.3|27931.3|27935.8|27928.8|27948.3|27941.3|27935.8|27928.8|283
1670553000000|2022-12-09 02:30:00|27938.3|27931.3|27940.8|27933.8|27950.8|27943.8|27935.8|27928.8|347
1670553300000|2022-12-09 02:35:00|27935.8|27928.8|27940.8|27933.8|27950.8|27943.8|27935.8|27928.8|234
1670553600000|2022-12-09 02:40:00|27935.8|27928.8|27935.8|27928.8|27940.8|27933.8|27935.8|27928.8|77
1670553900000|2022-12-09 02:45:00|27938.3|27931.3|27940.8|27933.8|27940.8|27933.8|27935.8|27928.8|31
1670554200000|2022-12-09 02:50:00|27945.8|27938.8|27930.8|27923.8|27945.8|27938.8|27930.8|27923.8|299
1670554500000|2022-12-09 02:55:00|27933.3|27926.3|27940.8|27933.8|27943.3|27936.3|27930.8|27923.8|138
1670554800000|2022-12-09 03:00:00|27935.8|27928.8|27935.8|27928.8|27940.8|27933.8|27935.8|27928.8|96
1670555100000|2022-12-09 03:05:00|27938.3|27931.3|27935.8|27928.8|27940.8|27933.8|27935.8|27928.8|144
1670555400000|2022-12-09 03:10:00|||||||||53
1670555700000|2022-12-09 03:15:00|27930.8|27923.8|27930.8|27923.8|27933.3|27926.3|27930.8|27923.8|68
1670556000000|2022-12-09 03:20:00|||||||||41
1670556300000|2022-12-09 03:25:00|27925.8|27918.8|27930.8|27923.8|27930.8|27923.8|27925.8|27918.8|237
1670556600000|2022-12-09 03:30:00|27928.3|27921.3|27910.8|27903.8|27928.3|27921.3|27910.8|27903.8|768
1670556900000|2022-12-09 03:35:00|27908.3|27901.3|27910.8|27903.8|27915.8|27908.8|27908.3|27901.3|255
1670557200000|2022-12-09 03:40:00|27905.8|27898.8|27910.8|27903.8|27910.8|27903.8|27900.8|27893.8|294
1670557500000|2022-12-09 03:45:00|27905.8|27898.8|27895.8|27888.8|27910.8|27903.8|27890.8|27883.8|256
1670557800000|2022-12-09 03:50:00|27893.3|27886.3|27890.8|27883.8|27895.8|27888.8|27890.8|27883.8|239
1670558100000|2022-12-09 03:55:00|27895.8|27888.8|27900.8|27893.8|27900.8|27893.8|27890.8|27883.8|261
1670558400000|2022-12-09 04:00:00|27898.3|27891.3|27905.8|27898.8|27908.3|27901.3|27895.8|27888.8|157
1670558700000|2022-12-09 04:05:00|27910.8|27903.8|27910.8|27903.8|27915.8|27908.8|27905.8|27898.8|217
1670559000000|2022-12-09 04:10:00|27913.3|27906.3|27920.8|27913.8|27920.8|27913.8|27910.8|27903.8|182
1670559300000|2022-12-09 04:15:00|27915.8|27908.8|27915.8|27908.8|27920.8|27913.8|27908.3|27901.3|456
1670559600000|2022-12-09 04:20:00|27918.3|27911.3|27925.8|27918.8|27925.8|27918.8|27910.8|27903.8|266
1670559900000|2022-12-09 04:25:00|27923.3|27916.3|27925.8|27918.8|27930.8|27923.8|27920.8|27913.8|148
1670560200000|2022-12-09 04:30:00|27920.8|27913.8|27920.8|27913.8|27920.8|27913.8|27920.8|27913.8|34
1670560500000|2022-12-09 04:35:00|27923.3|27916.3|27910.8|27903.8|27925.8|27918.8|27910.8|27903.8|164
1670560800000|2022-12-09 04:40:00|27908.3|27901.3|27915.8|27908.8|27915.8|27908.8|27905.8|27898.8|176
1670561100000|2022-12-09 04:45:00|27910.8|27903.8|27915.8|27908.8|27915.8|27908.8|27910.8|27903.8|154
1670561400000|2022-12-09 04:50:00|27913.3|27906.3|27920.8|27913.8|27920.8|27913.8|27913.3|27906.3|39
1670561700000|2022-12-09 04:55:00|27925.8|27918.8|27920.8|27913.8|27925.8|27918.8|27920.8|27913.8|226
1670562000000|2022-12-09 05:00:00|27923.3|27916.3|27920.8|27913.8|27925.8|27918.8|27920.8|27913.8|208
1670562300000|2022-12-09 05:05:00|27923.3|27916.3|27930.8|27923.8|27930.8|27923.8|27920.8|27913.8|238
1670562600000|2022-12-09 05:10:00|27925.8|27918.8|27930.8|27923.8|27930.8|27923.8|27923.3|27916.3|390
1670562900000|2022-12-09 05:15:00|27925.8|27918.8|27920.8|27913.8|27930.8|27923.8|27920.8|27913.8|234
1670563200000|2022-12-09 05:20:00|27925.8|27918.8|27920.8|27913.8|27930.8|27923.8|27920.8|27913.8|321
1670563500000|2022-12-09 05:25:00|27925.8|27918.8|27915.8|27908.8|27925.8|27918.8|27915.8|27908.8|387
1670563800000|2022-12-09 05:30:00|27918.3|27911.3|27925.8|27918.8|27928.3|27921.3|27915.8|27908.8|224
1670564100000|2022-12-09 05:35:00|27930.8|27923.8|27930.8|27923.8|27930.8|27923.8|27925.8|27918.8|231
1670564400000|2022-12-09 05:40:00|27933.3|27926.3|27935.8|27928.8|27940.8|27933.8|27933.3|27926.3|328
1670564700000|2022-12-09 05:45:00|27940.8|27933.8|27935.8|27928.8|27940.8|27933.8|27935.8|27928.8|335
1670565000000|2022-12-09 05:50:00|27930.8|27923.8|27918.3|27911.3|27935.8|27928.8|27915.8|27908.8|834
1670565300000|2022-12-09 05:55:00|27920.8|27913.8|27910.8|27903.8|27920.8|27913.8|27905.8|27898.8|1148
1670565600000|2022-12-09 06:00:00|27915.8|27908.8|27905.8|27898.8|27920.8|27913.8|27895.8|27888.8|1888
1670565900000|2022-12-09 06:05:00|27910.8|27903.8|27910.8|27903.8|27915.8|27908.8|27900.8|27893.8|622
1670566200000|2022-12-09 06:10:00|27908.3|27901.3|27915.8|27908.8|27920.8|27913.8|27908.3|27901.3|357
1670566500000|2022-12-09 06:15:00|27913.3|27906.3|27905.8|27898.8|27915.8|27908.8|27903.3|27896.3|269
1670566800000|2022-12-09 06:20:00|27900.8|27893.8|27898.3|27891.3|27905.8|27898.8|27895.8|27888.8|185
1670567100000|2022-12-09 06:25:00|27900.8|27893.8|27890.8|27883.8|27900.8|27893.8|27890.8|27883.8|26
1670567400000|2022-12-09 06:30:00|27888.3|27881.3|27890.8|27883.8|27890.8|27883.8|27888.3|27881.3|19
1670567700000|2022-12-09 06:35:00|||||||||6
1670568000000|2022-12-09 06:40:00|27895.8|27888.8|27888.3|27881.3|27895.8|27888.8|27888.3|27881.3|47
1670568300000|2022-12-09 06:45:00|27893.3|27886.3|27890.8|27883.8|27895.8|27888.8|27890.8|27883.8|25
1670568600000|2022-12-09 06:50:00|27888.3|27881.3|27890.8|27883.8|27890.8|27883.8|27885.8|27878.8|11
1670568900000|2022-12-09 06:55:00|27888.3|27881.3|27900.8|27893.8|27900.8|27893.8|27888.3|27881.3|65
1670569200000|2022-12-09 07:00:00|27898.3|27891.3|27890.8|27883.8|27900.8|27893.8|27890.8|27883.8|52
1670569500000|2022-12-09 07:05:00|||||||||10
1670569800000|2022-12-09 07:10:00|27888.3|27881.3|27885.8|27878.8|27888.3|27881.3|27880.8|27873.8|23
1670570100000|2022-12-09 07:15:00|27880.8|27873.8|27890.8|27883.8|27895.8|27888.8|27880.8|27873.8|29
1670570400000|2022-12-09 07:20:00|27893.3|27886.3|27895.8|27888.8|27895.8|27888.8|27893.3|27886.3|9
1670570700000|2022-12-09 07:25:00|27900.8|27893.8|27915.8|27908.8|27915.8|27908.8|27895.8|27888.8|121
1670571000000|2022-12-09 07:30:00|27913.3|27906.3|27920.8|27913.8|27925.8|27918.8|27910.8|27903.8|85
1670571300000|2022-12-09 07:35:00|27918.3|27911.3|27920.8|27913.8|27930.8|27923.8|27918.3|27911.3|92
1670571600000|2022-12-09 07:40:00|27918.3|27911.3|27910.8|27903.8|27920.8|27913.8|27910.8|27903.8|26
1670571900000|2022-12-09 07:45:00|27908.3|27901.3|27905.8|27898.8|27910.8|27903.8|27900.8|27893.8|30
1670572200000|2022-12-09 07:50:00|27903.3|27896.3|27905.8|27898.8|27910.8|27903.8|27900.8|27893.8|66
1670572500000|2022-12-09 07:55:00|27908.3|27901.3|27905.8|27898.8|27915.8|27908.8|27905.8|27898.8|67
1670572800000|2022-12-09 08:00:00|27910.8|27903.8|27895.8|27888.8|27910.8|27903.8|27895.8|27888.8|182
1670573100000|2022-12-09 08:05:00|27890.8|27883.8|27885.8|27878.8|27890.8|27883.8|27875.8|27868.8|204
1670573400000|2022-12-09 08:10:00|27883.3|27876.3|27870.8|27863.8|27885.8|27878.8|27870.8|27863.8|87
1670573700000|2022-12-09 08:15:00|27865.8|27858.8|27870.8|27863.8|27875.8|27868.8|27865.8|27858.8|91
1670574000000|2022-12-09 08:20:00|27868.3|27861.3|27870.8|27863.8|27878.3|27871.3|27865.8|27858.8|67
1670574300000|2022-12-09 08:25:00|27873.3|27866.3|27863.3|27856.3|27873.3|27866.3|27860.8|27853.8|25
1670574600000|2022-12-09 08:30:00|27860.8|27853.8|27865.8|27858.8|27870.8|27863.8|27855.8|27848.8|120
1670574900000|2022-12-09 08:35:00|27863.3|27856.3|27868.3|27861.3|27875.8|27868.8|27863.3|27856.3|63
1670575200000|2022-12-09 08:40:00|27870.8|27863.8|27855.8|27848.8|27870.8|27863.8|27855.8|27848.8|61
1670575500000|2022-12-09 08:45:00|27853.3|27846.3|27860.8|27853.8|27860.8|27853.8|27850.8|27843.8|58
1670575800000|2022-12-09 08:50:00|27855.8|27848.8|27860.8|27853.8|27860.8|27853.8|27850.8|27843.8|49
1670576100000|2022-12-09 08:55:00|27858.3|27851.3|27860.8|27853.8|27865.8|27858.8|27855.8|27848.8|17
1670576400000|2022-12-09 09:00:00|27858.3|27851.3|27855.8|27848.8|27860.8|27853.8|27845.8|27838.8|61
1670576700000|2022-12-09 09:05:00|27853.3|27846.3|27855.8|27848.8|27858.3|27851.3|27835.8|27828.8|165
1670577000000|2022-12-09 09:10:00|27858.3|27851.3|27865.8|27858.8|27868.3|27861.3|27850.8|27843.8|34
1670577300000|2022-12-09 09:15:00|27863.3|27856.3|27870.8|27863.8|27870.8|27863.8|27863.3|27856.3|51
1670577600000|2022-12-09 09:20:00|27868.3|27861.3|27870.8|27863.8|27875.8|27868.8|27865.8|27858.8|30
1670577900000|2022-12-09 09:25:00|27873.3|27866.3|27865.8|27858.8|27875.8|27868.8|27860.8|27853.8|44
1670578200000|2022-12-09 09:30:00|27863.3|27856.3|27860.8|27853.8|27870.8|27863.8|27855.8|27848.8|35
1670578500000|2022-12-09 09:35:00|27858.3|27851.3|27860.8|27853.8|27860.8|27853.8|27855.8|27848.8|62
1670578800000|2022-12-09 09:40:00|27855.8|27848.8|27860.8|27853.8|27860.8|27853.8|27855.8|27848.8|33
1670579100000|2022-12-09 09:45:00|27858.3|27851.3|27860.8|27853.8|27865.8|27858.8|27853.3|27846.3|25
1670579400000|2022-12-09 09:50:00|27865.8|27858.8|27858.3|27851.3|27865.8|27858.8|27855.8|27848.8|24
1670579700000|2022-12-09 09:55:00|27855.8|27848.8|27855.8|27848.8|27865.8|27858.8|27855.8|27848.8|34
1670580000000|2022-12-09 10:00:00|27853.3|27846.3|27873.3|27866.3|27875.8|27868.8|27853.3|27846.3|69
1670580300000|2022-12-09 10:05:00|27875.8|27868.8|27870.8|27863.8|27875.8|27868.8|27870.8|27863.8|21
1670580600000|2022-12-09 10:10:00|27873.3|27866.3|27870.8|27863.8|27875.8|27868.8|27870.8|27863.8|32
1670580900000|2022-12-09 10:15:00|27868.3|27861.3|27875.8|27868.8|27875.8|27868.8|27868.3|27861.3|38
1670581200000|2022-12-09 10:20:00|27878.3|27871.3|27870.8|27863.8|27878.3|27871.3|27870.8|27863.8|61
1670581500000|2022-12-09 10:25:00|27875.8|27868.8|27875.8|27868.8|27880.8|27873.8|27870.8|27863.8|75
1670581800000|2022-12-09 10:30:00|27880.8|27873.8|27875.8|27868.8|27880.8|27873.8|27870.8|27863.8|26
1670582100000|2022-12-09 10:35:00|27873.3|27866.3|27885.8|27878.8|27890.8|27883.8|27873.3|27866.3|84
1670582400000|2022-12-09 10:40:00|27880.8|27873.8|27890.8|27883.8|27890.8|27883.8|27880.8|27873.8|144
1670582700000|2022-12-09 10:45:00|27885.8|27878.8|27880.8|27873.8|27890.8|27883.8|27875.8|27868.8|42
1670583000000|2022-12-09 10:50:00|27878.3|27871.3|27880.8|27873.8|27880.8|27873.8|27875.8|27868.8|15
1670583300000|2022-12-09 10:55:00|27885.8|27878.8|27895.8|27888.8|27905.8|27898.8|27880.8|27873.8|167
1670583600000|2022-12-09 11:00:00|27898.3|27891.3|27920.8|27913.8|27920.8|27913.8|27895.8|27888.8|155
1670583900000|2022-12-09 11:05:00|27915.8|27908.8|27910.8|27903.8|27915.8|27908.8|27908.3|27901.3|40
1670584200000|2022-12-09 11:10:00|27913.3|27906.3|27905.8|27898.8|27915.8|27908.8|27905.8|27898.8|113
1670584500000|2022-12-09 11:15:00|27900.8|27893.8|27903.3|27896.3|27905.8|27898.8|27900.8|27893.8|53
1670584800000|2022-12-09 11:20:00|27900.8|27893.8|27895.8|27888.8|27903.3|27896.3|27895.8|27888.8|18
1670585100000|2022-12-09 11:25:00|27898.3|27891.3|27895.8|27888.8|27900.8|27893.8|27895.8|27888.8|34
1670585400000|2022-12-09 11:30:00|27898.3|27891.3|27900.8|27893.8|27903.3|27896.3|27895.8|27888.8|46
1670585700000|2022-12-09 11:35:00|27898.3|27891.3|27890.8|27883.8|27898.3|27891.3|27890.8|27883.8|12
1670586000000|2022-12-09 11:40:00|27885.8|27878.8|27885.8|27878.8|27890.8|27883.8|27885.8|27878.8|12
1670586300000|2022-12-09 11:45:00|27880.8|27873.8|27885.8|27878.8|27885.8|27878.8|27875.8|27868.8|59
1670586600000|2022-12-09 11:50:00|27880.8|27873.8|27880.8|27873.8|27885.8|27878.8|27880.8|27873.8|59
1670586900000|2022-12-09 11:55:00|27883.3|27876.3|27880.8|27873.8|27885.8|27878.8|27875.8|27868.8|19
1670587200000|2022-12-09 12:00:00|27878.3|27871.3|27875.8|27868.8|27880.8|27873.8|27875.8|27868.8|18
1670587500000|2022-12-09 12:05:00|27873.3|27866.3|27875.8|27868.8|27880.8|27873.8|27873.3|27866.3|30
1670587800000|2022-12-09 12:10:00|27878.3|27871.3|27870.8|27863.8|27880.8|27873.8|27865.8|27858.8|63
1670588100000|2022-12-09 12:15:00|27868.3|27861.3|27875.8|27868.8|27875.8|27868.8|27865.8|27858.8|28
1670588400000|2022-12-09 12:20:00|27873.3|27866.3|27885.8|27878.8|27885.8|27878.8|27870.8|27863.8|36
1670588700000|2022-12-09 12:25:00|27883.3|27876.3|27895.8|27888.8|27895.8|27888.8|27880.8|27873.8|73
1670589000000|2022-12-09 12:30:00|27890.8|27883.8|27898.3|27891.3|27900.8|27893.8|27890.8|27883.8|74
1670589300000|2022-12-09 12:35:00|27900.8|27893.8|27895.8|27888.8|27900.8|27893.8|27895.8|27888.8|2
1670589600000|2022-12-09 12:40:00|27900.8|27893.8|27898.3|27891.3|27905.8|27898.8|27895.8|27888.8|45
1670589900000|2022-12-09 12:45:00|27900.8|27893.8|27903.3|27896.3|27905.8|27898.8|27895.8|27888.8|70
1670590200000|2022-12-09 12:50:00|27900.8|27893.8|27900.8|27893.8|27905.8|27898.8|27895.8|27888.8|32
1670590500000|2022-12-09 12:55:00|27903.3|27896.3|27910.8|27903.8|27918.3|27911.3|27900.8|27893.8|88
1670590800000|2022-12-09 13:00:00|27908.3|27901.3|27908.3|27901.3|27910.8|27903.8|27905.8|27898.8|35
1670591100000|2022-12-09 13:05:00|27905.8|27898.8|27900.8|27893.8|27910.8|27903.8|27898.3|27891.3|18
1670591400000|2022-12-09 13:10:00|27898.3|27891.3|27895.8|27888.8|27900.8|27893.8|27890.8|27883.8|18
1670591700000|2022-12-09 13:15:00|27893.3|27886.3|27895.8|27888.8|27900.8|27893.8|27888.3|27881.3|56
1670592000000|2022-12-09 13:20:00|27898.3|27891.3|27900.8|27893.8|27900.8|27893.8|27895.8|27888.8|17
1670592300000|2022-12-09 13:25:00|27898.3|27891.3|27898.3|27891.3|27900.8|27893.8|27895.8|27888.8|39
1670592600000|2022-12-09 13:30:00|27900.8|27893.8|27850.8|27843.8|27923.3|27916.3|27763.3|27756.3|2196
1670592900000|2022-12-09 13:35:00|27853.3|27846.3|27825.8|27818.8|27853.3|27846.3|27805.8|27798.8|337
1670593200000|2022-12-09 13:40:00|27820.8|27813.8|27798.3|27791.3|27835.8|27828.8|27795.8|27788.8|225
1670593500000|2022-12-09 13:45:00|27795.8|27788.8|27820.8|27813.8|27825.8|27818.8|27795.8|27788.8|146
1670593800000|2022-12-09 13:50:00|27823.3|27816.3|27823.3|27816.3|27840.8|27833.8|27820.8|27813.8|63
1670594100000|2022-12-09 13:55:00|27820.8|27813.8|27840.8|27833.8|27845.8|27838.8|27820.8|27813.8|139
1670594400000|2022-12-09 14:00:00|27838.3|27831.3|27828.3|27821.3|27845.8|27838.8|27825.8|27818.8|53
1670594700000|2022-12-09 14:05:00|27825.8|27818.8|27818.3|27811.3|27830.8|27823.8|27815.8|27808.8|67
1670595000000|2022-12-09 14:10:00|27820.8|27813.8|27800.8|27793.8|27823.3|27816.3|27795.8|27788.8|114
1670595300000|2022-12-09 14:15:00|27798.3|27791.3|27820.8|27813.8|27823.3|27816.3|27798.3|27791.3|47
1670595600000|2022-12-09 14:20:00|27818.3|27811.3|27815.8|27808.8|27820.8|27813.8|27810.8|27803.8|53
1670595900000|2022-12-09 14:25:00|27813.3|27806.3|27825.8|27818.8|27825.8|27818.8|27810.8|27803.8|28
1670596200000|2022-12-09 14:30:00|27828.3|27821.3|27845.8|27838.8|27855.8|27848.8|27800.8|27793.8|329
1670596500000|2022-12-09 14:35:00|27850.8|27843.8|27865.8|27858.8|27875.8|27868.8|27835.8|27828.8|332
1670596800000|2022-12-09 14:40:00|27870.8|27863.8|27875.8|27868.8|27880.8|27873.8|27850.8|27843.8|173
1670597100000|2022-12-09 14:45:00|27880.8|27873.8|27863.3|27856.3|27890.8|27883.8|27860.8|27853.8|152
1670597400000|2022-12-09 14:50:00|27860.8|27853.8|27865.8|27858.8|27870.8|27863.8|27850.8|27843.8|148
1670597700000|2022-12-09 14:55:00|27868.3|27861.3|27885.8|27878.8|27885.8|27878.8|27860.8|27853.8|163
1670598000000|2022-12-09 15:00:00|27895.8|27888.8|27905.8|27898.8|27915.8|27908.8|27858.3|27851.3|328
1670598300000|2022-12-09 15:05:00|27910.8|27903.8|27910.8|27903.8|27930.8|27923.8|27890.8|27883.8|289
1670598600000|2022-12-09 15:10:00|27913.3|27906.3|27905.8|27898.8|27920.8|27913.8|27880.8|27873.8|388
1670598900000|2022-12-09 15:15:00|27910.8|27903.8|27905.8|27898.8|27910.8|27903.8|27890.8|27883.8|93
1670599200000|2022-12-09 15:20:00|27903.3|27896.3|27890.8|27883.8|27905.8|27898.8|27880.8|27873.8|159
1670599500000|2022-12-09 15:25:00|27893.3|27886.3|27905.8|27898.8|27905.8|27898.8|27885.8|27878.8|88
1670599800000|2022-12-09 15:30:00|27903.3|27896.3|27915.8|27908.8|27930.8|27923.8|27900.8|27893.8|155
1670600100000|2022-12-09 15:35:00|27913.3|27906.3|27930.8|27923.8|27930.8|27923.8|27900.8|27893.8|131
1670600400000|2022-12-09 15:40:00|27928.3|27921.3|27925.8|27918.8|27930.8|27923.8|27915.8|27908.8|82
1670600700000|2022-12-09 15:45:00|27923.3|27916.3|27920.8|27913.8|27925.8|27918.8|27913.3|27906.3|67
1670601000000|2022-12-09 15:50:00|27915.8|27908.8|27935.8|27928.8|27935.8|27928.8|27915.8|27908.8|146
1670601300000|2022-12-09 15:55:00|27933.3|27926.3|27960.8|27953.8|27960.8|27953.8|27930.8|27923.8|346
1670601600000|2022-12-09 16:00:00|27965.8|27958.8|27965.8|27958.8|27970.8|27963.8|27960.8|27953.8|150
1670601900000|2022-12-09 16:05:00|27970.8|27963.8|27955.8|27948.8|27970.8|27963.8|27955.8|27948.8|120
1670602200000|2022-12-09 16:10:00|27953.3|27946.3|27945.8|27938.8|27955.8|27948.8|27943.3|27936.3|206
1670602500000|2022-12-09 16:15:00|27948.3|27941.3|27953.3|27946.3|27960.8|27953.8|27945.8|27938.8|85
1670602800000|2022-12-09 16:20:00|27950.8|27943.8|27960.8|27953.8|27960.8|27953.8|27950.8|27943.8|62
1670603100000|2022-12-09 16:25:00|27958.3|27951.3|27960.8|27953.8|27965.8|27958.8|27950.8|27943.8|114
1670603400000|2022-12-09 16:30:00|27955.8|27948.8|27960.8|27953.8|27965.8|27958.8|27950.8|27943.8|117
1670603700000|2022-12-09 16:35:00|27955.8|27948.8|27945.8|27938.8|27970.8|27963.8|27940.8|27933.8|199
1670604000000|2022-12-09 16:40:00|27940.8|27933.8|27965.8|27958.8|27965.8|27958.8|27935.8|27928.8|212
1670604300000|2022-12-09 16:45:00|27968.3|27961.3|27970.8|27963.8|27980.8|27973.8|27965.8|27958.8|117
1670604600000|2022-12-09 16:50:00|27973.3|27966.3|27988.3|27981.3|28000.8|27993.8|27973.3|27966.3|270
1670604900000|2022-12-09 16:55:00|27990.8|27983.8|27995.8|27988.8|27995.8|27988.8|27985.8|27978.8|45
1670605200000|2022-12-09 17:00:00|27993.3|27986.3|27985.8|27978.8|28000.8|27993.8|27985.8|27978.8|120
1670605500000|2022-12-09 17:05:00|27983.3|27976.3|27980.8|27973.8|27990.8|27983.8|27975.8|27968.8|149
1670605800000|2022-12-09 17:10:00|27985.8|27978.8|27990.8|27983.8|27995.8|27988.8|27980.8|27973.8|120
1670606100000|2022-12-09 17:15:00|27988.3|27981.3|27990.8|27983.8|27995.8|27988.8|27980.8|27973.8|68
1670606400000|2022-12-09 17:20:00|27985.8|27978.8|27975.8|27968.8|27985.8|27978.8|27970.8|27963.8|36
1670606700000|2022-12-09 17:25:00|27973.3|27966.3|27970.8|27963.8|27980.8|27973.8|27970.8|27963.8|31
1670607000000|2022-12-09 17:30:00|27973.3|27966.3|27975.8|27968.8|27980.8|27973.8|27970.8|27963.8|32
1670607300000|2022-12-09 17:35:00|27978.3|27971.3|27980.8|27973.8|27985.8|27978.8|27975.8|27968.8|42
1670607600000|2022-12-09 17:40:00|27985.8|27978.8|27965.8|27958.8|27985.8|27978.8|27960.8|27953.8|79
1670607900000|2022-12-09 17:45:00|27970.8|27963.8|27963.3|27956.3|27975.8|27968.8|27960.8|27953.8|80
1670608200000|2022-12-09 17:50:00|27960.8|27953.8|27955.8|27948.8|27965.8|27958.8|27955.8|27948.8|149
1670608500000|2022-12-09 17:55:00|27958.3|27951.3|27960.8|27953.8|27965.8|27958.8|27955.8|27948.8|48
1670608800000|2022-12-09 18:00:00|27955.8|27948.8|27940.8|27933.8|27955.8|27948.8|27935.8|27928.8|61
1670609100000|2022-12-09 18:05:00|27943.3|27936.3|27930.8|27923.8|27943.3|27936.3|27928.3|27921.3|28
1670609400000|2022-12-09 18:10:00|27925.8|27918.8|27925.8|27918.8|27930.8|27923.8|27915.8|27908.8|79
1670609700000|2022-12-09 18:15:00|27928.3|27921.3|27930.8|27923.8|27935.8|27928.8|27925.8|27918.8|20
1670610000000|2022-12-09 18:20:00|27928.3|27921.3|27905.8|27898.8|27928.3|27921.3|27905.8|27898.8|115
1670610300000|2022-12-09 18:25:00|27900.8|27893.8|27915.8|27908.8|27915.8|27908.8|27895.8|27888.8|63
1670610600000|2022-12-09 18:30:00|27910.8|27903.8|27915.8|27908.8|27925.8|27918.8|27908.3|27901.3|80
1670610900000|2022-12-09 18:35:00|27918.3|27911.3|27915.8|27908.8|27920.8|27913.8|27910.8|27903.8|63
1670611200000|2022-12-09 18:40:00|27920.8|27913.8|27910.8|27903.8|27920.8|27913.8|27905.8|27898.8|39
1670611500000|2022-12-09 18:45:00|27908.3|27901.3|27908.3|27901.3|27910.8|27903.8|27900.8|27893.8|70
1670611800000|2022-12-09 18:50:00|27910.8|27903.8|27905.8|27898.8|27915.8|27908.8|27900.8|27893.8|65
1670612100000|2022-12-09 18:55:00|27908.3|27901.3|27910.8|27903.8|27910.8|27903.8|27900.8|27893.8|55
1670612400000|2022-12-09 19:00:00|27915.8|27908.8|27895.8|27888.8|27915.8|27908.8|27890.8|27883.8|60
1670612700000|2022-12-09 19:05:00|27893.3|27886.3|27890.8|27883.8|27895.8|27888.8|27875.8|27868.8|126
1670613000000|2022-12-09 19:10:00|27888.3|27881.3|27903.3|27896.3|27905.8|27898.8|27880.8|27873.8|81
1670613300000|2022-12-09 19:15:00|27905.8|27898.8|27905.8|27898.8|27910.8|27903.8|27900.8|27893.8|64
1670613600000|2022-12-09 19:20:00|27908.3|27901.3|27913.3|27906.3|27915.8|27908.8|27905.8|27898.8|58
1670613900000|2022-12-09 19:25:00|27915.8|27908.8|27913.3|27906.3|27920.8|27913.8|27910.8|27903.8|60
1670614200000|2022-12-09 19:30:00|27910.8|27903.8|27920.8|27913.8|27920.8|27913.8|27900.8|27893.8|51
1670614500000|2022-12-09 19:35:00|27923.3|27916.3|27920.8|27913.8|27925.8|27918.8|27915.8|27908.8|20
1670614800000|2022-12-09 19:40:00|27923.3|27916.3|27915.8|27908.8|27923.3|27916.3|27910.8|27903.8|57
1670615100000|2022-12-09 19:45:00|27918.3|27911.3|27925.8|27918.8|27930.8|27923.8|27915.8|27908.8|53
1670615400000|2022-12-09 19:50:00|27923.3|27916.3|27930.8|27923.8|27930.8|27923.8|27915.8|27908.8|40
1670615700000|2022-12-09 19:55:00|27933.3|27926.3|27925.8|27918.8|27935.8|27928.8|27925.8|27918.8|59
1670616000000|2022-12-09 20:00:00|27928.3|27921.3|27923.3|27916.3|27930.8|27923.8|27918.3|27911.3|76
1670616300000|2022-12-09 20:05:00|27925.8|27918.8|27920.8|27913.8|27935.8|27928.8|27915.8|27908.8|80
1670616600000|2022-12-09 20:10:00|27918.3|27911.3|27925.8|27918.8|27930.8|27923.8|27913.3|27906.3|47
1670616900000|2022-12-09 20:15:00|27928.3|27921.3|27915.8|27908.8|27930.8|27923.8|27915.8|27908.8|77
1670617200000|2022-12-09 20:20:00|27920.8|27913.8|27905.8|27898.8|27920.8|27913.8|27905.8|27898.8|82
1670617500000|2022-12-09 20:25:00|27908.3|27901.3|27905.8|27898.8|27910.8|27903.8|27900.8|27893.8|93
1670617800000|2022-12-09 20:30:00|27903.3|27896.3|27900.8|27893.8|27910.8|27903.8|27895.8|27888.8|98
1670618100000|2022-12-09 20:35:00|27895.8|27888.8|27880.8|27873.8|27900.8|27893.8|27875.8|27868.8|160
1670618400000|2022-12-09 20:40:00|27878.3|27871.3|27868.3|27861.3|27878.3|27871.3|27863.3|27856.3|236
1670618700000|2022-12-09 20:45:00|27865.8|27858.8|27865.8|27858.8|27880.8|27873.8|27865.8|27858.8|219
1670619000000|2022-12-09 20:50:00|27860.8|27853.8|27830.8|27823.8|27860.8|27853.8|27825.8|27818.8|419
1670619300000|2022-12-09 20:55:00|27828.3|27821.3|27810.8|27803.8|27833.3|27826.3|27805.8|27798.8|465
1670619600000|2022-12-09 21:00:00|27808.3|27801.3|27800.8|27793.8|27815.8|27808.8|27800.8|27793.8|93
1670619900000|2022-12-09 21:05:00|27803.3|27796.3|27800.8|27793.8|27808.3|27801.3|27798.3|27791.3|50
1670620200000|2022-12-09 21:10:00|27795.8|27788.8|27790.8|27783.8|27795.8|27788.8|27790.8|27783.8|46
1670620500000|2022-12-09 21:15:00|27788.3|27781.3|27785.8|27778.8|27790.8|27783.8|27785.8|27778.8|20
1670620800000|2022-12-09 21:20:00|27788.3|27781.3|27790.8|27783.8|27795.8|27788.8|27788.3|27781.3|11
1670621100000|2022-12-09 21:25:00|27788.3|27781.3|27780.8|27773.8|27790.8|27783.8|27780.8|27773.8|17
1670621400000|2022-12-09 21:30:00|27783.3|27776.3|27783.3|27776.3|27783.3|27776.3|27783.3|27776.3|2
1670622000000|2022-12-09 21:40:00|27785.8|27778.8|27775.8|27768.8|27785.8|27778.8|27770.8|27763.8|71
1670622300000|2022-12-09 21:45:00|27778.3|27771.3|27780.8|27773.8|27780.8|27773.8|27778.3|27771.3|5
1670622600000|2022-12-09 21:50:00|27778.3|27771.3|27773.3|27766.3|27780.8|27773.8|27773.3|27766.3|28
1670622900000|2022-12-09 21:55:00|27765.8|27758.8|27777|27747|27777.9|27762.3|27765.8|27747|65
1670799600000|2022-12-11 23:00:00|27787.3|27772.3|27789.8|27774.8|27794.8|27779.8|27784.8|27769.8|16
1670799900000|2022-12-11 23:05:00|27792.3|27777.3|27784.8|27769.8|27792.3|27777.3|27784.8|27769.8|6
1670800200000|2022-12-11 23:10:00|27782.3|27767.3|27757.3|27742.3|27782.3|27767.3|27754.8|27739.8|18
1670800500000|2022-12-11 23:15:00|27759.8|27744.8|27762.3|27747.3|27762.3|27747.3|27754.8|27739.8|3
1670800800000|2022-12-11 23:20:00|27759.8|27744.8|27767.3|27752.3|27767.3|27752.3|27757.3|27742.3|2
1670801100000|2022-12-11 23:25:00|27769.8|27754.8|27772.3|27757.3|27774.8|27759.8|27769.8|27754.8|4
1670801400000|2022-12-11 23:30:00|27769.8|27754.8|27765.8|27758.8|27773.3|27766.3|27745.8|27738.8|13820
1670801700000|2022-12-11 23:35:00|27760.8|27753.8|27753.3|27746.3|27760.8|27753.8|27745.8|27738.8|181
1670802000000|2022-12-11 23:40:00|27750.8|27743.8|27775.8|27768.8|27780.8|27773.8|27745.8|27738.8|272
1670802300000|2022-12-11 23:45:00|27778.3|27771.3|27755.8|27748.8|27788.3|27781.3|27755.8|27748.8|306
1670802600000|2022-12-11 23:50:00|27753.3|27746.3|27720.8|27713.8|27753.3|27746.3|27720.8|27713.8|413
1670802900000|2022-12-11 23:55:00|27723.3|27716.3|27713.3|27706.3|27735.8|27728.8|27708.3|27701.3|466
1670803200000|2022-12-12 00:00:00|27718.3|27711.3|27763.3|27756.3|27785.8|27778.8|27718.3|27711.3|1168
1670803500000|2022-12-12 00:05:00|27760.8|27753.8|27795.8|27788.8|27795.8|27788.8|27755.8|27748.8|404
1670803800000|2022-12-12 00:10:00|27793.3|27786.3|27773.3|27766.3|27805.8|27798.8|27773.3|27766.3|459
1670804100000|2022-12-12 00:15:00|27775.8|27768.8|27800.8|27793.8|27805.8|27798.8|27775.8|27768.8|392
1670804400000|2022-12-12 00:20:00|27803.3|27796.3|27775.8|27768.8|27805.8|27798.8|27770.8|27763.8|247
1670804700000|2022-12-12 00:25:00|27773.3|27766.3|27770.8|27763.8|27788.3|27781.3|27760.8|27753.8|280
1670805000000|2022-12-12 00:30:00|27768.3|27761.3|27805.8|27798.8|27808.3|27801.3|27765.8|27758.8|414
1670805300000|2022-12-12 00:35:00|27800.8|27793.8|27740.8|27733.8|27805.8|27798.8|27740.8|27733.8|595
1670805600000|2022-12-12 00:40:00|27743.3|27736.3|27785.8|27778.8|27795.8|27788.8|27743.3|27736.3|384
1670805900000|2022-12-12 00:45:00|27783.3|27776.3|27785.8|27778.8|27805.8|27798.8|27780.8|27773.8|291
1670806200000|2022-12-12 00:50:00|27790.8|27783.8|27795.8|27788.8|27795.8|27788.8|27780.8|27773.8|187
1670806500000|2022-12-12 00:55:00|27798.3|27791.3|27790.8|27783.8|27800.8|27793.8|27780.8|27773.8|229
1670806800000|2022-12-12 01:00:00|27795.8|27788.8|27805.8|27798.8|27815.8|27808.8|27788.3|27781.3|282
1670807100000|2022-12-12 01:05:00|27803.3|27796.3|27775.8|27768.8|27805.8|27798.8|27775.8|27768.8|266
1670807400000|2022-12-12 01:10:00|27778.3|27771.3|27775.8|27768.8|27785.8|27778.8|27775.8|27768.8|112
1670807700000|2022-12-12 01:15:00|27780.8|27773.8|27795.8|27788.8|27810.8|27803.8|27780.8|27773.8|283
1670808000000|2022-12-12 01:20:00|27800.8|27793.8|27805.8|27798.8|27805.8|27798.8|27790.8|27783.8|179
1670808300000|2022-12-12 01:25:00|27808.3|27801.3|27815.8|27808.8|27820.8|27813.8|27805.8|27798.8|148
1670808600000|2022-12-12 01:30:00|27820.8|27813.8|27835.8|27828.8|27835.8|27828.8|27810.8|27803.8|202
1670808900000|2022-12-12 01:35:00|27833.3|27826.3|27825.8|27818.8|27833.3|27826.3|27815.8|27808.8|132
1670809200000|2022-12-12 01:40:00|27828.3|27821.3|27825.8|27818.8|27830.8|27823.8|27820.8|27813.8|73
1670809500000|2022-12-12 01:45:00|27823.3|27816.3|27810.8|27803.8|27825.8|27818.8|27810.8|27803.8|182
1670809800000|2022-12-12 01:50:00|27805.8|27798.8|27805.8|27798.8|27815.8|27808.8|27800.8|27793.8|137
1670810100000|2022-12-12 01:55:00|27803.3|27796.3|27825.8|27818.8|27830.8|27823.8|27800.8|27793.8|105
1670810400000|2022-12-12 02:00:00|27823.3|27816.3|27810.8|27803.8|27823.3|27816.3|27800.8|27793.8|131
1670810700000|2022-12-12 02:05:00|27808.3|27801.3|27805.5|27798.5|27810.8|27803.8|27805.5|27798.5|102
1670811000000|2022-12-12 02:10:00|27803|27796|27800.5|27793.5|27805.5|27798.5|27793|27786|214
1670811300000|2022-12-12 02:15:00|27803|27796|27800.5|27793.5|27805.5|27798.5|27800.5|27793.5|85
1670811600000|2022-12-12 02:20:00|27803|27796|27815.5|27808.5|27820.5|27813.5|27800.5|27793.5|101
1670811900000|2022-12-12 02:25:00|27813|27806|27810.5|27803.5|27820.5|27813.5|27805.5|27798.5|147
1670812200000|2022-12-12 02:30:00|27813|27806|27805.5|27798.5|27815.5|27808.5|27805.5|27798.5|97
1670812500000|2022-12-12 02:35:00|27808|27801|27810.5|27803.5|27813|27806|27805.5|27798.5|60
1670812800000|2022-12-12 02:40:00|27813|27806|27815.5|27808.5|27815.5|27808.5|27810.5|27803.5|36
1670813100000|2022-12-12 02:45:00|27818|27811|27805.5|27798.5|27818|27811|27805.5|27798.5|56
1670813400000|2022-12-12 02:50:00|||||||||25
1670813700000|2022-12-12 02:55:00|27808|27801|27815.5|27808.5|27815.5|27808.5|27805.5|27798.5|69
1670814000000|2022-12-12 03:00:00|27813|27806|27815.5|27808.5|27815.5|27808.5|27810.5|27803.5|27
1670814300000|2022-12-12 03:05:00|27818|27811|27815.5|27808.5|27820.5|27813.5|27815.5|27808.5|15
1670814600000|2022-12-12 03:10:00|27810.5|27803.5|27810.5|27803.5|27815.5|27808.5|27810.5|27803.5|47
1670814900000|2022-12-12 03:15:00|27808|27801|27810.5|27803.5|27810.5|27803.5|27805.5|27798.5|73
1670815200000|2022-12-12 03:20:00|27808|27801|27805.5|27798.5|27810.5|27803.5|27805.5|27798.5|19
1670815500000|2022-12-12 03:25:00|27810.5|27803.5|27810.5|27803.5|27810.5|27803.5|27808|27801|48
1670815800000|2022-12-12 03:30:00|27813|27806|27820.5|27813.5|27820.5|27813.5|27810.5|27803.5|142
1670816100000|2022-12-12 03:35:00|27823|27816|27820.5|27813.5|27825.5|27818.5|27820.5|27813.5|97
1670816400000|2022-12-12 03:40:00|27825.5|27818.5|27830.5|27823.5|27830.5|27823.5|27820.5|27813.5|185
1670816700000|2022-12-12 03:45:00|27825.5|27818.5|27815.5|27808.5|27825.5|27818.5|27815.5|27808.5|63
1670817000000|2022-12-12 03:50:00|27810.5|27803.5|27815.5|27808.5|27815.5|27808.5|27810.5|27803.5|75
1670817300000|2022-12-12 03:55:00|27810.5|27803.5|27815.5|27808.5|27815.5|27808.5|27810.5|27803.5|105
1670817600000|2022-12-12 04:00:00|27818|27811|27820.5|27813.5|27820.5|27813.5|27815.5|27808.5|91
1670817900000|2022-12-12 04:05:00|27825.5|27818.5|27825.5|27818.5|27825.5|27818.5|27820.5|27813.5|141
1670818200000|2022-12-12 04:10:00|27830.5|27823.5|27830.5|27823.5|27830.5|27823.5|27830.5|27823.5|78
1670818500000|2022-12-12 04:15:00|27828|27821|27835.5|27828.5|27835.5|27828.5|27825.5|27818.5|137
1670818800000|2022-12-12 04:20:00|||||||||43
1670819100000|2022-12-12 04:25:00|27838|27831|27845.5|27838.5|27845.5|27838.5|27835.5|27828.5|116
1670819400000|2022-12-12 04:30:00|27843|27836|27845.5|27838.5|27845.5|27838.5|27840.5|27833.5|81
1670819700000|2022-12-12 04:35:00|||||||||24
1670820000000|2022-12-12 04:40:00|27848|27841|27840.5|27833.5|27850.5|27843.5|27840.5|27833.5|156
1670820300000|2022-12-12 04:45:00|||||||||4
1670820600000|2022-12-12 04:50:00|27845.5|27838.5|27845.5|27838.5|27845.5|27838.5|27845.5|27838.5|31
1670820900000|2022-12-12 04:55:00|27840.5|27833.5|27845.5|27838.5|27845.5|27838.5|27840.5|27833.5|63
1670821200000|2022-12-12 05:00:00|27840.5|27833.5|27855.5|27848.5|27855.5|27848.5|27840.5|27833.5|116
1670821500000|2022-12-12 05:05:00|27858|27851|27835.5|27828.5|27858|27851|27830.5|27823.5|386
1670821800000|2022-12-12 05:10:00|27830.5|27823.5|27840.5|27833.5|27845.5|27838.5|27825.5|27818.5|141
1670822100000|2022-12-12 05:15:00|27843|27836|27850.5|27843.5|27853|27846|27840.5|27833.5|199
1670822400000|2022-12-12 05:20:00|27853|27846|27850.5|27843.5|27860.5|27853.5|27850.5|27843.5|454
1670822700000|2022-12-12 05:25:00|27845.5|27838.5|27845.5|27838.5|27845.5|27838.5|27840.5|27833.5|91
1670823000000|2022-12-12 05:30:00|27848|27841|27845.5|27838.5|27850.5|27843.5|27845.5|27838.5|98
1670823300000|2022-12-12 05:35:00|27843|27836|27840.5|27833.5|27845.5|27838.5|27835.5|27828.5|158
1670823600000|2022-12-12 05:40:00|27843|27836|27840.5|27833.5|27845.5|27838.5|27838|27831|105
1670823900000|2022-12-12 05:45:00|27838|27831|27835.5|27828.5|27840.5|27833.5|27835.5|27828.5|150
1670824200000|2022-12-12 05:50:00|27830.5|27823.5|27830.5|27823.5|27835.5|27828.5|27825.5|27818.5|162
1670824500000|2022-12-12 05:55:00|27833|27826|27825.5|27818.5|27833|27826|27825.5|27818.5|373
1670824800000|2022-12-12 06:00:00|27830.5|27823.5|27825.5|27818.5|27835.5|27828.5|27825.5|27818.5|614
1670825100000|2022-12-12 06:05:00|27828|27821|27830.5|27823.5|27835.5|27828.5|27825.5|27818.5|265
1670825400000|2022-12-12 06:10:00|27833|27826|27835.5|27828.5|27840.5|27833.5|27828|27821|288
1670825700000|2022-12-12 06:15:00|27838|27831|27840.5|27833.5|27845.5|27838.5|27835.5|27828.5|146
1670826000000|2022-12-12 06:20:00|27843|27836|27840.5|27833.5|27845.5|27838.5|27840.5|27833.5|72
1670826300000|2022-12-12 06:25:00|||||||||1
1670826600000|2022-12-12 06:30:00|||||||||3
1670826900000|2022-12-12 06:35:00|27838|27831|27840.5|27833.5|27840.5|27833.5|27838|27831|8
1670827200000|2022-12-12 06:40:00|27845.5|27838.5|27845.5|27838.5|27845.5|27838.5|27845.5|27838.5|10
1670827500000|2022-12-12 06:45:00|||||||||4
1670827800000|2022-12-12 06:50:00|27840.5|27833.5|27830.5|27823.5|27840.5|27833.5|27830.5|27823.5|49
1670828100000|2022-12-12 06:55:00|27833|27826|27840.5|27833.5|27840.5|27833.5|27830.5|27823.5|26
1670828400000|2022-12-12 07:00:00|27838|27831|27840.5|27833.5|27840.5|27833.5|27830.5|27823.5|26
1670828700000|2022-12-12 07:05:00|27838|27831|27835.5|27828.5|27838|27831|27830.5|27823.5|18
1670829000000|2022-12-12 07:10:00|27838|27831|27835.5|27828.5|27840.5|27833.5|27835.5|27828.5|7
1670829300000|2022-12-12 07:15:00|27838|27831|27825.5|27818.5|27838|27831|27825.5|27818.5|29
1670829600000|2022-12-12 07:20:00|27828|27821|27828|27821|27830.5|27823.5|27823|27816|41
1670829900000|2022-12-12 07:25:00|27825.5|27818.5|27825.5|27818.5|27830.5|27823.5|27820.5|27813.5|146
1670830200000|2022-12-12 07:30:00|27828|27821|27825.5|27818.5|27830.5|27823.5|27820.5|27813.5|87
1670830500000|2022-12-12 07:35:00|27823|27816|27820.5|27813.5|27825.5|27818.5|27820.5|27813.5|16
1670830800000|2022-12-12 07:40:00|27825.5|27818.5|27830.5|27823.5|27830.5|27823.5|27820.5|27813.5|36
1670831100000|2022-12-12 07:45:00|27828|27821|27825.5|27818.5|27830.5|27823.5|27825.5|27818.5|12
1670831400000|2022-12-12 07:50:00|27820.5|27813.5|27825.5|27818.5|27825.5|27818.5|27820.5|27813.5|17
1670831700000|2022-12-12 07:55:00|27823|27816|27815.5|27808.5|27825.5|27818.5|27815.5|27808.5|19
1670832000000|2022-12-12 08:00:00|27810.5|27803.5|27805.5|27798.5|27820.5|27813.5|27805.5|27798.5|59
1670832300000|2022-12-12 08:05:00|27803|27796|27815.5|27808.5|27815.5|27808.5|27803|27796|80
1670832600000|2022-12-12 08:10:00|27810.5|27803.5|27810.5|27803.5|27820.5|27813.5|27800.5|27793.5|68
1670832900000|2022-12-12 08:15:00|27808|27801|27805.5|27798.5|27810.5|27803.5|27800.5|27793.5|34
1670833200000|2022-12-12 08:20:00|27808|27801|27810.5|27803.5|27815.5|27808.5|27800.5|27793.5|161
1670833500000|2022-12-12 08:25:00|27815.5|27808.5|27810.5|27803.5|27815.5|27808.5|27805.5|27798.5|26
1670833800000|2022-12-12 08:30:00|27813|27806|27815.5|27808.5|27818|27811|27800.5|27793.5|25
1670834100000|2022-12-12 08:35:00|27820.5|27813.5|27815.5|27808.5|27820.5|27813.5|27810.5|27803.5|51
1670834400000|2022-12-12 08:40:00|27818|27811|27810.5|27803.5|27820.5|27813.5|27810.5|27803.5|13
1670834700000|2022-12-12 08:45:00|27813|27806|27805.5|27798.5|27815.5|27808.5|27800.5|27793.5|74
1670835000000|2022-12-12 08:50:00|27808|27801|27815.5|27808.5|27815.5|27808.5|27805.5|27798.5|13
1670835300000|2022-12-12 08:55:00|27810.5|27803.5|27813|27806|27815.5|27808.5|27805.5|27798.5|38
1670835600000|2022-12-12 09:00:00|27810.5|27803.5|27815.5|27808.5|27815.5|27808.5|27805.5|27798.5|91
1670835900000|2022-12-12 09:05:00|27813|27806|27815.5|27808.5|27818|27811|27810.5|27803.5|37
1670836200000|2022-12-12 09:10:00|27810.5|27803.5|27810.5|27803.5|27815.5|27808.5|27810.5|27803.5|40
1670836500000|2022-12-12 09:15:00|27805.5|27798.5|27820.5|27813.5|27820.5|27813.5|27805.5|27798.5|57
1670836800000|2022-12-12 09:20:00|27825.5|27818.5|27820.5|27813.5|27825.5|27818.5|27815.5|27808.5|40
1670837100000|2022-12-12 09:25:00|27825.5|27818.5|27820.5|27813.5|27825.5|27818.5|27815.5|27808.5|11
1670837400000|2022-12-12 09:30:00|27818|27811|27825.5|27818.5|27825.5|27818.5|27818|27811|18
1670837700000|2022-12-12 09:35:00|27830.5|27823.5|27830.5|27823.5|27830.5|27823.5|27825.5|27818.5|72
1670838000000|2022-12-12 09:40:00|27825.5|27818.5|27835.5|27828.5|27835.5|27828.5|27825.5|27818.5|40
1670838300000|2022-12-12 09:45:00|27840.5|27833.5|27845.5|27838.5|27850.5|27843.5|27835.5|27828.5|122
1670838600000|2022-12-12 09:50:00|27850.5|27843.5|27835.5|27828.5|27850.5|27843.5|27835.5|27828.5|49
1670838900000|2022-12-12 09:55:00|27840.5|27833.5|27845.5|27838.5|27850.5|27843.5|27838|27831|92
1670839200000|2022-12-12 10:00:00|27848|27841|27845.5|27838.5|27855.5|27848.5|27845.5|27838.5|66
1670839500000|2022-12-12 10:05:00|27843|27836|27850.5|27843.5|27853|27846|27840.5|27833.5|31
1670839800000|2022-12-12 10:10:00|27855.5|27848.5|27850.5|27843.5|27855.5|27848.5|27845.5|27838.5|32
1670840100000|2022-12-12 10:15:00|27848|27841|27835.5|27828.5|27850.5|27843.5|27835.5|27828.5|70
1670840400000|2022-12-12 10:20:00|27838|27831|27830.5|27823.5|27840.5|27833.5|27825.5|27818.5|47
1670840700000|2022-12-12 10:25:00|27833|27826|27830.5|27823.5|27835.5|27828.5|27830.5|27823.5|15
1670841000000|2022-12-12 10:30:00|27833|27826|27830.5|27823.5|27835.5|27828.5|27830.5|27823.5|27
1670841300000|2022-12-12 10:35:00|27833|27826|27835.5|27828.5|27835.5|27828.5|27830.5|27823.5|3
1670841600000|2022-12-12 10:40:00|27838|27831|27840.5|27833.5|27845.5|27838.5|27835.5|27828.5|46
1670841900000|2022-12-12 10:45:00|27838|27831|27830.5|27823.5|27840.5|27833.5|27830.5|27823.5|29
1670842200000|2022-12-12 10:50:00|27835.5|27828.5|27843|27836|27843|27836|27833|27826|46
1670842500000|2022-12-12 10:55:00|27845.5|27838.5|27840.5|27833.5|27845.5|27838.5|27840.5|27833.5|57
1670842800000|2022-12-12 11:00:00|27843|27836|27835.5|27828.5|27845.5|27838.5|27830.5|27823.5|22
1670843100000|2022-12-12 11:05:00|27830.5|27823.5|27835.5|27828.5|27840.5|27833.5|27830.5|27823.5|51
1670843400000|2022-12-12 11:10:00|27838|27831|27845.5|27838.5|27845.5|27838.5|27835.5|27828.5|87
1670843700000|2022-12-12 11:15:00|27840.5|27833.5|27845.5|27838.5|27845.5|27838.5|27840.5|27833.5|60
1670844000000|2022-12-12 11:20:00|27843|27836|27845.5|27838.5|27845.5|27838.5|27840.5|27833.5|9
1670844300000|2022-12-12 11:25:00|27843|27836|27840.5|27833.5|27845.5|27838.5|27840.5|27833.5|32
1670844600000|2022-12-12 11:30:00|27843|27836|27840.5|27833.5|27845.5|27838.5|27840.5|27833.5|8
1670844900000|2022-12-12 11:35:00|||||||||3
1670845200000|2022-12-12 11:40:00|27845.5|27838.5|27840.5|27833.5|27845.5|27838.5|27840.5|27833.5|54
1670845500000|2022-12-12 11:45:00|27838|27831|27833|27826|27838|27831|27830.5|27823.5|27
1670845800000|2022-12-12 11:50:00|27830.5|27823.5|27835.5|27828.5|27835.5|27828.5|27830.5|27823.5|7
1670846100000|2022-12-12 11:55:00|27833|27826|27835.5|27828.5|27835.5|27828.5|27830.5|27823.5|7
1670846400000|2022-12-12 12:00:00|27830.5|27823.5|27830.5|27823.5|27835.5|27828.5|27830.5|27823.5|31
1670846700000|2022-12-12 12:05:00|27825.5|27818.5|27825.5|27818.5|27830.5|27823.5|27825.5|27818.5|16
1670847000000|2022-12-12 12:10:00|27830.5|27823.5|27830.5|27823.5|27835.5|27828.5|27830.5|27823.5|39
1670847300000|2022-12-12 12:15:00|27835.5|27828.5|27825.5|27818.5|27835.5|27828.5|27820.5|27813.5|70
1670847600000|2022-12-12 12:20:00|27820.5|27813.5|27825.5|27818.5|27825.5|27818.5|27820.5|27813.5|15
1670847900000|2022-12-12 12:25:00|||||||||13
1670848200000|2022-12-12 12:30:00|27820.5|27813.5|27825.5|27818.5|27825.5|27818.5|27820.5|27813.5|30
1670848500000|2022-12-12 12:35:00|27828|27821|27830.5|27823.5|27830.5|27823.5|27825.5|27818.5|99
1670848800000|2022-12-12 12:40:00|27833|27826|27835.5|27828.5|27835.5|27828.5|27830.5|27823.5|51
1670849100000|2022-12-12 12:45:00|27830.5|27823.5|27835.5|27828.5|27835.5|27828.5|27830.5|27823.5|28
1670849400000|2022-12-12 12:50:00|27840.5|27833.5|27835.5|27828.5|27840.5|27833.5|27835.5|27828.5|100
1670849700000|2022-12-12 12:55:00|27838|27831|27840.5|27833.5|27840.5|27833.5|27838|27831|44
1670850000000|2022-12-12 13:00:00|27845.5|27838.5|27853|27846|27855.5|27848.5|27845.5|27838.5|98
1670850300000|2022-12-12 13:05:00|27855.5|27848.5|27865.5|27858.5|27870.5|27863.5|27855.5|27848.5|195
1670850600000|2022-12-12 13:10:00|27868|27861|27870.5|27863.5|27873|27866|27865.5|27858.5|42
1670850900000|2022-12-12 13:15:00|27868|27861|27865.5|27858.5|27870.5|27863.5|27865.5|27858.5|15
1670851200000|2022-12-12 13:20:00|27863|27856|27870.5|27863.5|27870.5|27863.5|27863|27856|23
1670851500000|2022-12-12 13:25:00|27868|27861|27860.5|27853.5|27870.5|27863.5|27860.5|27853.5|18
1670851800000|2022-12-12 13:30:00|27865.5|27858.5|27860.5|27853.5|27865.5|27858.5|27855.5|27848.5|88
1670852100000|2022-12-12 13:35:00|27863|27856|27870.5|27863.5|27870.5|27863.5|27860.5|27853.5|17
1670852400000|2022-12-12 13:40:00|27868|27861|27870.5|27863.5|27870.5|27863.5|27865.5|27858.5|35
1670852700000|2022-12-12 13:45:00|27875.5|27868.5|27875.5|27868.5|27875.5|27868.5|27870.5|27863.5|32
1670853000000|2022-12-12 13:50:00|27880.5|27873.5|27855.5|27848.5|27880.5|27873.5|27850.5|27843.5|117
1670853300000|2022-12-12 13:55:00|27850.5|27843.5|27855.5|27848.5|27858|27851|27845.5|27838.5|143
1670853600000|2022-12-12 14:00:00|27858|27851|27855.5|27848.5|27860.5|27853.5|27855.5|27848.5|23
1670853900000|2022-12-12 14:05:00|27860.5|27853.5|27865.5|27858.5|27865.5|27858.5|27855.5|27848.5|45
1670854200000|2022-12-12 14:10:00|27863|27856|27865.5|27858.5|27865.5|27858.5|27860.5|27853.5|6
1670854500000|2022-12-12 14:15:00|27860.5|27853.5|27863|27856|27865.5|27858.5|27860.5|27853.5|18
1670854800000|2022-12-12 14:20:00|27865.5|27858.5|27865.5|27858.5|27870.5|27863.5|27863|27856|28
1670855100000|2022-12-12 14:25:00|27863|27856|27865.5|27858.5|27865.5|27858.5|27860.5|27853.5|81
1670855400000|2022-12-12 14:30:00|27863|27856|27870.5|27863.5|27875.5|27868.5|27860.5|27853.5|403
1670855700000|2022-12-12 14:35:00|27868|27861|27850.5|27843.5|27875.5|27868.5|27850.5|27843.5|272
1670856000000|2022-12-12 14:40:00|27848|27841|27855.5|27848.5|27855.5|27848.5|27845.5|27838.5|178
1670856300000|2022-12-12 14:45:00|27853|27846|27860.5|27853.5|27865.5|27858.5|27840.5|27833.5|154
1670856600000|2022-12-12 14:50:00|27865.5|27858.5|27855.5|27848.5|27870.5|27863.5|27850.5|27843.5|101
1670856900000|2022-12-12 14:55:00|27853|27846|27870.5|27863.5|27873|27866|27850.5|27843.5|91
1670857200000|2022-12-12 15:00:00|27873|27866|27890.5|27883.5|27890.5|27883.5|27865.5|27858.5|149
1670857500000|2022-12-12 15:05:00|27893|27886|27890.5|27883.5|27898|27891|27885.5|27878.5|123
1670857800000|2022-12-12 15:10:00|27888|27881|27875.5|27868.5|27895.5|27888.5|27870.5|27863.5|70
1670858100000|2022-12-12 15:15:00|27873|27866|27865.5|27858.5|27875.5|27868.5|27860.5|27853.5|131
1670858400000|2022-12-12 15:20:00|27870.5|27863.5|27875.5|27868.5|27880.5|27873.5|27860.5|27853.5|103
1670858700000|2022-12-12 15:25:00|27870.5|27863.5|27875.5|27868.5|27880.5|27873.5|27870.5|27863.5|126
1670859000000|2022-12-12 15:30:00|27870.5|27863.5|27870.5|27863.5|27880.5|27873.5|27865.5|27858.5|79
1670859300000|2022-12-12 15:35:00|27868|27861|27870.5|27863.5|27875.5|27868.5|27865.5|27858.5|48
1670859600000|2022-12-12 15:40:00|27873|27866|27875.5|27868.5|27875.5|27868.5|27865.5|27858.5|257
1670859900000|2022-12-12 15:45:00|27873|27866|27855.5|27848.5|27875.5|27868.5|27855.5|27848.5|43
1670860200000|2022-12-12 15:50:00|27860.5|27853.5|27868|27861|27868|27861|27850.5|27843.5|112
1670860500000|2022-12-12 15:55:00|27865.5|27858.5|27870.5|27863.5|27870.5|27863.5|27860.5|27853.5|24
1670860800000|2022-12-12 16:00:00|27873|27866|27885.5|27878.5|27885.5|27878.5|27865.5|27858.5|50
1670861100000|2022-12-12 16:05:00|27880.5|27873.5|27910.5|27903.5|27915.5|27908.5|27880.5|27873.5|171
1670861400000|2022-12-12 16:10:00|27905.5|27898.5|27900.5|27893.5|27910.5|27903.5|27900.5|27893.5|110
1670861700000|2022-12-12 16:15:00|27903|27896|27895.5|27888.5|27905.5|27898.5|27890.5|27883.5|51
1670862000000|2022-12-12 16:20:00|27900.5|27893.5|27910.5|27903.5|27915.5|27908.5|27900.5|27893.5|58
1670862300000|2022-12-12 16:25:00|27908|27901|27910.5|27903.5|27918|27911|27905.5|27898.5|209
1670862600000|2022-12-12 16:30:00|27905.5|27898.5|27903|27896|27910.5|27903.5|27900.5|27893.5|57
1670862900000|2022-12-12 16:35:00|27900.5|27893.5|27910.5|27903.5|27910.5|27903.5|27900.5|27893.5|61
1670863200000|2022-12-12 16:40:00|27905.5|27898.5|27910.5|27903.5|27915.5|27908.5|27905.5|27898.5|92
1670863500000|2022-12-12 16:45:00|27913|27906|27920.5|27913.5|27925.5|27918.5|27910.5|27903.5|92
1670863800000|2022-12-12 16:50:00|27915.5|27908.5|27913|27906|27920.5|27913.5|27910.5|27903.5|81
1670864100000|2022-12-12 16:55:00|27915.5|27908.5|27920.5|27913.5|27925.5|27918.5|27913|27906|52
1670864400000|2022-12-12 17:00:00|27915.5|27908.5|27925.5|27918.5|27925.5|27918.5|27910.5|27903.5|99
1670864700000|2022-12-12 17:05:00|27928|27921|27915.5|27908.5|27928|27921|27915.5|27908.5|69
1670865000000|2022-12-12 17:10:00|27918|27911|27915.5|27908.5|27920.5|27913.5|27910.5|27903.5|68
1670865300000|2022-12-12 17:15:00|27913|27906|27920.5|27913.5|27920.5|27913.5|27910.5|27903.5|113
1670865600000|2022-12-12 17:20:00|27915.5|27908.5|27915.5|27908.5|27920.5|27913.5|27915.5|27908.5|42
1670865900000|2022-12-12 17:25:00|27913|27906|27918|27911|27923|27916|27910.5|27903.5|52
1670866200000|2022-12-12 17:30:00|27920.5|27913.5|27920.5|27913.5|27925.5|27918.5|27915.5|27908.5|87
1670866500000|2022-12-12 17:35:00|27925.5|27918.5|27930.5|27923.5|27933|27926|27920.5|27913.5|60
1670866800000|2022-12-12 17:40:00|27933|27926|27925.5|27918.5|27935.5|27928.5|27925.5|27918.5|55
1670867100000|2022-12-12 17:45:00|27930.5|27923.5|27930.5|27923.5|27935.5|27928.5|27928|27921|26
1670867400000|2022-12-12 17:50:00|27928|27921|27930.5|27923.5|27935.5|27928.5|27925.5|27918.5|40
1670867700000|2022-12-12 17:55:00|27933|27926|27930.5|27923.5|27940.5|27933.5|27930.5|27923.5|63
1670868000000|2022-12-12 18:00:00|27933|27926|27920.5|27913.5|27955.5|27948.5|27920.5|27913.5|226
1670868300000|2022-12-12 18:05:00|27923|27916|27930.5|27923.5|27935.5|27928.5|27920.5|27913.5|39
1670868600000|2022-12-12 18:10:00|27928|27921|27920.5|27913.5|27933|27926|27915.5|27908.5|68
1670868900000|2022-12-12 18:15:00|27925.5|27918.5|27930.5|27923.5|27935.5|27928.5|27920.5|27913.5|31
1670869200000|2022-12-12 18:20:00|27935.5|27928.5|27930.5|27923.5|27940.5|27933.5|27930.5|27923.5|116
1670869500000|2022-12-12 18:25:00|27935.5|27928.5|27940.5|27933.5|27940.5|27933.5|27930.5|27923.5|51
1670869800000|2022-12-12 18:30:00|27945.5|27938.5|27953|27946|27960.5|27953.5|27945.5|27938.5|116
1670870100000|2022-12-12 18:35:00|27955.5|27948.5|27955.5|27948.5|27955.5|27948.5|27945.5|27938.5|42
1670870400000|2022-12-12 18:40:00|27958|27951|27965.5|27958.5|27965.5|27958.5|27955.5|27948.5|80
1670870700000|2022-12-12 18:45:00|27960.5|27953.5|27975.5|27968.5|27975.5|27968.5|27960.5|27953.5|84
1670871000000|2022-12-12 18:50:00|27980.5|27973.5|27960.5|27953.5|27980.5|27973.5|27960.5|27953.5|67
1670871300000|2022-12-12 18:55:00|27955.5|27948.5|27960.5|27953.5|27965.5|27958.5|27955.5|27948.5|42
1670871600000|2022-12-12 19:00:00|27965.5|27958.5|27950.5|27943.5|27965.5|27958.5|27943|27936|127
1670871900000|2022-12-12 19:05:00|27953|27946|27950.5|27943.5|27955.5|27948.5|27940.5|27933.5|54
1670872200000|2022-12-12 19:10:00|27948|27941|27955.5|27948.5|27955.5|27948.5|27935.5|27928.5|34
1670872500000|2022-12-12 19:15:00|27958|27951|27955.5|27948.5|27960.5|27953.5|27955.5|27948.5|38
1670872800000|2022-12-12 19:20:00|27950.5|27943.5|27955.5|27948.5|27960.5|27953.5|27950.5|27943.5|62
1670873100000|2022-12-12 19:25:00|27950.5|27943.5|27960.5|27953.5|27965.5|27958.5|27950.5|27943.5|28
1670873400000|2022-12-12 19:30:00|27955.5|27948.5|27960.5|27953.5|27960.5|27953.5|27950.5|27943.5|34
1670873700000|2022-12-12 19:35:00|27965.5|27958.5|27970.5|27963.5|27975.5|27968.5|27965.5|27958.5|142
1670874000000|2022-12-12 19:40:00|27973|27966|27975.5|27968.5|27985.5|27978.5|27970.5|27963.5|70
1670874300000|2022-12-12 19:45:00|27980.5|27973.5|27980.5|27973.5|27983|27976|27975.5|27968.5|23
1670874600000|2022-12-12 19:50:00|27985.5|27978.5|27990.5|27983.5|27990.5|27983.5|27980.5|27973.5|40
1670874900000|2022-12-12 19:55:00|27995.5|27988.5|28005.5|27998.5|28005.5|27998.5|27993|27986|97
1670875200000|2022-12-12 20:00:00|28010.5|28003.5|28010.5|28003.5|28010.5|28003.5|28005.5|27998.5|148
1670875500000|2022-12-12 20:05:00|28015.5|28008.5|28025.5|28018.5|28025.5|28018.5|28010.5|28003.5|225
1670875800000|2022-12-12 20:10:00|28023|28016|28015.5|28008.5|28030.5|28023.5|28015.5|28008.5|75
1670876100000|2022-12-12 20:15:00|28020.5|28013.5|28030.5|28023.5|28035.5|28028.5|28015.5|28008.5|125
1670876400000|2022-12-12 20:20:00|28033|28026|28045.5|28038.5|28045.5|28038.5|28025.5|28018.5|92
1670876700000|2022-12-12 20:25:00|28048|28041|28050.5|28043.5|28050.5|28043.5|28040.5|28033.5|62
1670877000000|2022-12-12 20:30:00|28045.5|28038.5|28055.5|28048.5|28055.5|28048.5|28045.5|28038.5|90
1670877300000|2022-12-12 20:35:00|28050.5|28043.5|28055.5|28048.5|28060.5|28053.5|28050.5|28043.5|97
1670877600000|2022-12-12 20:40:00|28058|28051|28040.5|28033.5|28060.5|28053.5|28040.5|28033.5|175
1670877900000|2022-12-12 20:45:00|28038|28031|28045.5|28038.5|28045.5|28038.5|28035.5|28028.5|118
1670878200000|2022-12-12 20:50:00|28040.5|28033.5|28055.5|28048.5|28055.5|28048.5|28040.5|28033.5|140
1670878500000|2022-12-12 20:55:00|28050.5|28043.5|28065.5|28058.5|28065.5|28058.5|28050.5|28043.5|442
1670878800000|2022-12-12 21:00:00|28063|28056|28045.5|28038.5|28065.5|28058.5|28045.5|28038.5|137
1670879100000|2022-12-12 21:05:00|28043|28036|28035.5|28028.5|28045.5|28038.5|28035.5|28028.5|18
1670879400000|2022-12-12 21:10:00|28038|28031|28035.5|28028.5|28038|28031|28035.5|28028.5|7
1670879700000|2022-12-12 21:15:00|28040.5|28033.5|28035.5|28028.5|28045.5|28038.5|28035.5|28028.5|12
1670880000000|2022-12-12 21:20:00|28033|28026|28033|28026|28033|28026|28033|28026|2
1670880300000|2022-12-12 21:25:00|28030.5|28023.5|28025.5|28018.5|28030.5|28023.5|28025.5|28018.5|14
1670880600000|2022-12-12 21:30:00|||||||||3
1670881200000|2022-12-12 21:40:00|28023|28016|28023|28016|28023|28016|28020.5|28013.5|29
1670881500000|2022-12-12 21:45:00|28030.5|28023.5|28030.5|28023.5|28030.5|28023.5|28030.5|28023.5|6
1670881800000|2022-12-12 21:50:00|28028|28021|28028|28021|28028|28021|28028|28021|4
1670882100000|2022-12-12 21:55:00|28030.5|28023.5|28044|28014|28044.2|28028.5|28028|28013.3|12
1670882400000|2022-12-12 22:00:00|28044.5|28014.5|28037.4|28007.4|28045.1|28015.1|28037.4|28007.4|0
1670882700000|2022-12-12 22:05:00|28038.4|28008.4|28043.8|28013.8|28044|28014|28037.3|28007.3|0
1670883000000|2022-12-12 22:10:00|28044|28014|28044.1|28014.1|28045.7|28015.7|28043.8|28013.8|0
1670883300000|2022-12-12 22:15:00|28044.5|28014.5|28043.5|28013.5|28045|28015|28043|28013|0
1670883600000|2022-12-12 22:20:00|28043.2|28013.2|28045.2|28015.2|28045.9|28015.9|28043.1|28013.1|0
1670883900000|2022-12-12 22:25:00|28046.1|28016.1|28052.7|28022.7|28053.4|28023.4|28046.1|28016.1|0
1670884200000|2022-12-12 22:30:00|28052.5|28022.5|28053.1|28023.1|28053.3|28023.3|28050.5|28020.5|0
1670884500000|2022-12-12 22:35:00|28053.8|28023.8|28055.7|28025.7|28057.5|28027.5|28053.3|28023.3|0
1670884800000|2022-12-12 22:40:00|28055.8|28025.8|28058.4|28028.4|28059.3|28029.3|28055.8|28025.8|0
1670885100000|2022-12-12 22:45:00|28055.8|28025.8|28055.5|28025.5|28056.6|28026.6|28055.1|28025.1|0
1670885400000|2022-12-12 22:50:00|28054.9|28024.9|28052.8|28022.8|28055.3|28025.3|28052.5|28022.5|0
1670885700000|2022-12-12 22:55:00|28052.6|28022.6|28052|28022|28053.2|28023.2|28048.7|28018.7|0
1670886000000|2022-12-12 23:00:00|28056.1|28026.1|28042|28027|28059.8|28029.8|28032|28017|18
1670886300000|2022-12-12 23:05:00|28044.5|28029.5|28049.5|28034.5|28049.5|28034.5|28039.5|28024.5|15
1670886600000|2022-12-12 23:10:00|28054.5|28039.5|28049.5|28034.5|28054.5|28039.5|28049.5|28034.5|6
1670886900000|2022-12-12 23:15:00|28047|28032|28054.5|28039.5|28054.5|28039.5|28042|28027|7
1670887200000|2022-12-12 23:20:00|28052|28037|28049.5|28034.5|28052|28037|28049.5|28034.5|2
1670887500000|2022-12-12 23:25:00|28052|28037|28054.5|28039.5|28059.5|28044.5|28052|28037|69
1670887800000|2022-12-12 23:30:00|28052|28037|28025.5|28018.5|28054.5|28039.5|28015.5|28008.5|12031
1670888100000|2022-12-12 23:35:00|28030.5|28023.5|28045.5|28038.5|28050.5|28043.5|28028|28021|121
1670888400000|2022-12-12 23:40:00|28050.5|28043.5|28065.5|28058.5|28065.5|28058.5|28030.5|28023.5|335
1670888700000|2022-12-12 23:45:00|28063|28056|28060.5|28053.5|28065.5|28058.5|28043|28036|285
1670889000000|2022-12-12 23:50:00|28065.5|28058.5|28065.5|28058.5|28065.5|28058.5|28055.5|28048.5|165
1670889300000|2022-12-12 23:55:00|28063|28056|28058|28051|28065.5|28058.5|28050.5|28043.5|202
1670889600000|2022-12-13 00:00:00|28060.5|28053.5|28075.5|28068.5|28110.5|28103.5|28055.5|28048.5|1275
1670889900000|2022-12-13 00:05:00|28073|28066|28060.5|28053.5|28083|28076|28045.5|28038.5|583
1670890200000|2022-12-13 00:10:00|28058|28051|28050.5|28043.5|28070.5|28063.5|28050.5|28043.5|352
1670890500000|2022-12-13 00:15:00|28053|28046|28030.5|28023.5|28065.5|28058.5|28030.5|28023.5|531
1670890800000|2022-12-13 00:20:00|28025.5|28018.5|28030.5|28023.5|28045.5|28038.5|28020.5|28013.5|350
1670891100000|2022-12-13 00:25:00|28025.5|28018.5|28010.5|28003.5|28030.5|28023.5|28005.5|27998.5|550
1670891400000|2022-12-13 00:30:00|28005.5|27998.5|28015.5|28008.5|28015.5|28008.5|27995.5|27988.5|359
1670891700000|2022-12-13 00:35:00|28020.5|28013.5|28020.5|28013.5|28035.5|28028.5|28005.5|27998.5|391
1670892000000|2022-12-13 00:40:00|28023|28016|28010.5|28003.5|28023|28016|28005.5|27998.5|243
1670892300000|2022-12-13 00:45:00|28013|28006|27980.5|27973.5|28013|28006|27970.5|27963.5|367
1670892600000|2022-12-13 00:50:00|27975.5|27968.5|27975.5|27968.5|27985.5|27978.5|27955.5|27948.5|427
1670892900000|2022-12-13 00:55:00|27980.5|27973.5|27975.5|27968.5|27985.5|27978.5|27975.5|27968.5|225
1670893200000|2022-12-13 01:00:00|27970.5|27963.5|27975.5|27968.5|27980.5|27973.5|27960.5|27953.5|329
1670893500000|2022-12-13 01:05:00|27973|27966|27945.5|27938.5|27975.5|27968.5|27945.5|27938.5|281
1670893800000|2022-12-13 01:10:00|27948|27941|27945.5|27938.5|27960.5|27953.5|27940.5|27933.5|175
1670894100000|2022-12-13 01:15:00|27943|27936|27930.5|27923.5|27955.5|27948.5|27925.5|27918.5|329
1670894400000|2022-12-13 01:20:00|27935.5|27928.5|27935.5|27928.5|27940.5|27933.5|27920.5|27913.5|172
1670894700000|2022-12-13 01:25:00|27930.5|27923.5|27925.5|27918.5|27935.5|27928.5|27920.5|27913.5|232
1670895000000|2022-12-13 01:30:00|27920.5|27913.5|27905.6|27898.6|27925.5|27918.5|27905.6|27898.6|274
1670895300000|2022-12-13 01:35:00|27908.1|27901.1|27920.6|27913.6|27933.1|27926.1|27900.6|27893.6|357
1670895600000|2022-12-13 01:40:00|27915.6|27908.6|27930.6|27923.6|27935.6|27928.6|27915.6|27908.6|266
1670895900000|2022-12-13 01:45:00|27935.6|27928.6|27945.6|27938.6|27945.6|27938.6|27925.6|27918.6|270
1670896200000|2022-12-13 01:50:00|27950.6|27943.6|27940.6|27933.6|27950.6|27943.6|27935.6|27928.6|165
1670896500000|2022-12-13 01:55:00|27943.1|27936.1|27940.6|27933.6|27945.6|27938.6|27935.6|27928.6|186
1670896800000|2022-12-13 02:00:00|27935.6|27928.6|27955.6|27948.6|27955.6|27948.6|27935.6|27928.6|221
1670897100000|2022-12-13 02:05:00|27960.6|27953.6|27960.6|27953.6|27965.6|27958.6|27950.6|27943.6|214
1670897400000|2022-12-13 02:10:00|27955.6|27948.6|27960.6|27953.6|27960.6|27953.6|27948.1|27941.1|257
1670897700000|2022-12-13 02:15:00|27958.1|27951.1|27960.6|27953.6|27960.6|27953.6|27955.6|27948.6|124
1670898000000|2022-12-13 02:20:00|27963.1|27956.1|27950.6|27943.6|27963.1|27956.1|27950.6|27943.6|121
1670898300000|2022-12-13 02:25:00|27945.6|27938.6|27948.1|27941.1|27950.6|27943.6|27945.6|27938.6|191
1670898600000|2022-12-13 02:30:00|27945.6|27938.6|27950.6|27943.6|27950.6|27943.6|27945.6|27938.6|67
1670898900000|2022-12-13 02:35:00|27945.6|27938.6|27960.6|27953.6|27965.6|27958.6|27940.6|27933.6|134
1670899200000|2022-12-13 02:40:00|27955.6|27948.6|27960.6|27953.6|27960.6|27953.6|27955.6|27948.6|125
1670899500000|2022-12-13 02:45:00|27955.6|27948.6|27940.6|27933.6|27960.6|27953.6|27940.6|27933.6|90
1670899800000|2022-12-13 02:50:00|27938.1|27931.1|27930.6|27923.6|27940.6|27933.6|27930.6|27923.6|86
1670900100000|2022-12-13 02:55:00|27935.6|27928.6|27933.1|27926.1|27935.6|27928.6|27930.6|27923.6|191
1670900400000|2022-12-13 03:00:00|27935.6|27928.6|27925.6|27918.6|27940.6|27933.6|27925.6|27918.6|204
1670900700000|2022-12-13 03:05:00|27930.6|27923.6|27925.6|27918.6|27930.6|27923.6|27915.6|27908.6|197
1670901000000|2022-12-13 03:10:00|27923.1|27916.1|27925.6|27918.6|27930.6|27923.6|27915.6|27908.6|114
1670901300000|2022-12-13 03:15:00|27923.1|27916.1|27925.6|27918.6|27930.6|27923.6|27920.6|27913.6|118
1670901600000|2022-12-13 03:20:00|27923.1|27916.1|27925.6|27918.6|27925.6|27918.6|27920.6|27913.6|234
1670901900000|2022-12-13 03:25:00|27930.6|27923.6|27925.6|27918.6|27930.6|27923.6|27925.6|27918.6|86
1670902200000|2022-12-13 03:30:00|27920.6|27913.6|27925.6|27918.6|27925.6|27918.6|27913.1|27906.1|283
1670902500000|2022-12-13 03:35:00|27920.6|27913.6|27925.6|27918.6|27930.6|27923.6|27920.6|27913.6|43
1670902800000|2022-12-13 03:40:00|27928.1|27921.1|27920.6|27913.6|27930.6|27923.6|27920.6|27913.6|188
1670903100000|2022-12-13 03:45:00|27923.1|27916.1|27920.6|27913.6|27923.1|27916.1|27920.6|27913.6|43
1670903400000|2022-12-13 03:50:00|27923.1|27916.1|27915.6|27908.6|27925.6|27918.6|27910.6|27903.6|146
1670903700000|2022-12-13 03:55:00|27910.6|27903.6|27920.6|27913.6|27920.6|27913.6|27910.6|27903.6|106
1670904000000|2022-12-13 04:00:00|27918.1|27911.1|27920.6|27913.6|27920.6|27913.6|27915.6|27908.6|109
1670904300000|2022-12-13 04:05:00|27925.6|27918.6|27930.6|27923.6|27930.6|27923.6|27925.6|27918.6|100
1670904600000|2022-12-13 04:10:00|27933.1|27926.1|27930.6|27923.6|27935.6|27928.6|27930.6|27923.6|83
1670904900000|2022-12-13 04:15:00|||||||||189
1670905200000|2022-12-13 04:20:00|27935.6|27928.6|27935.6|27928.6|27940.6|27933.6|27935.6|27928.6|140
1670905500000|2022-12-13 04:25:00|27940.6|27933.6|27940.6|27933.6|27945.6|27938.6|27940.6|27933.6|122
1670905800000|2022-12-13 04:30:00|27945.6|27938.6|27945.6|27938.6|27945.6|27938.6|27940.6|27933.6|56
1670906100000|2022-12-13 04:35:00|27950.6|27943.6|27945.6|27938.6|27950.6|27943.6|27945.6|27938.6|116
1670906400000|2022-12-13 04:40:00|27950.6|27943.6|27950.6|27943.6|27955.6|27948.6|27945.6|27938.6|215
1670906700000|2022-12-13 04:45:00|27948.1|27941.1|27955.6|27948.6|27955.6|27948.6|27945.6|27938.6|190
1670907000000|2022-12-13 04:50:00|||||||||78
1670907300000|2022-12-13 04:55:00|27953.1|27946.1|27955.6|27948.6|27955.6|27948.6|27950.6|27943.6|249
1670907600000|2022-12-13 05:00:00|27950.6|27943.6|27960.6|27953.6|27960.6|27953.6|27950.6|27943.6|350
1670907900000|2022-12-13 05:05:00|27963.1|27956.1|27945.6|27938.6|27965.6|27958.6|27945.6|27938.6|179
1670908200000|2022-12-13 05:10:00|27940.6|27933.6|27955.6|27948.6|27955.6|27948.6|27940.6|27933.6|232
1670908500000|2022-12-13 05:15:00|27950.6|27943.6|27955.6|27948.6|27958.1|27951.1|27950.6|27943.6|111
1670908800000|2022-12-13 05:20:00|27950.6|27943.6|27950.6|27943.6|27950.6|27943.6|27950.6|27943.6|100
1670909100000|2022-12-13 05:25:00|27953.1|27946.1|27960.6|27953.6|27960.6|27953.6|27950.6|27943.6|267
1670909400000|2022-12-13 05:30:00|27955.6|27948.6|27960.6|27953.6|27965.6|27958.6|27955.6|27948.6|283
1670909700000|2022-12-13 05:35:00|27965.6|27958.6|27960.6|27953.6|27965.6|27958.6|27960.6|27953.6|169
1670910000000|2022-12-13 05:40:00|27955.6|27948.6|27960.6|27953.6|27960.6|27953.6|27955.6|27948.6|194
1670910300000|2022-12-13 05:45:00|27955.6|27948.6|27960.6|27953.6|27960.6|27953.6|27955.6|27948.6|224
1670910600000|2022-12-13 05:50:00|27958.1|27951.1|27975.6|27968.6|27980.6|27973.6|27958.1|27951.1|537
1670910900000|2022-12-13 05:55:00|27978.1|27971.1|27970.6|27963.6|27980.6|27973.6|27965.6|27958.6|1294
1670911200000|2022-12-13 06:00:00|27968.1|27961.1|27970.6|27963.6|27975.6|27968.6|27955.6|27948.6|1234
1670911500000|2022-12-13 06:05:00|27975.6|27968.6|27973.1|27966.1|27975.6|27968.6|27965.6|27958.6|421
1670911800000|2022-12-13 06:10:00|27975.6|27968.6|27960.6|27953.6|27975.6|27968.6|27960.6|27953.6|205
1670912100000|2022-12-13 06:15:00|27955.6|27948.6|27955.6|27948.6|27955.6|27948.6|27950.6|27943.6|252
1670912400000|2022-12-13 06:20:00|27958.1|27951.1|27968.1|27961.1|27968.1|27961.1|27955.6|27948.6|193
1670912700000|2022-12-13 06:25:00|27970.6|27963.6|27970.6|27963.6|27975.6|27968.6|27965.6|27958.6|180
1670913000000|2022-12-13 06:30:00|27968.1|27961.1|27970.6|27963.6|27973.1|27966.1|27968.1|27961.1|65
1670913300000|2022-12-13 06:35:00|27973.1|27966.1|27975.6|27968.6|27975.6|27968.6|27973.1|27966.1|38
1670913600000|2022-12-13 06:40:00|27973.1|27966.1|27975.6|27968.6|27975.6|27968.6|27973.1|27966.1|14
1670913900000|2022-12-13 06:45:00|27973.1|27966.1|27968.1|27961.1|27973.1|27966.1|27968.1|27961.1|17
1670914200000|2022-12-13 06:50:00|27970.6|27963.6|27968.1|27961.1|27970.6|27963.6|27968.1|27961.1|4
1670914500000|2022-12-13 06:55:00|27970.6|27963.6|27973.1|27966.1|27975.6|27968.6|27970.6|27963.6|22
1670914800000|2022-12-13 07:00:00|27975.6|27968.6|27985.6|27978.6|27985.6|27978.6|27970.6|27963.6|20
1670915100000|2022-12-13 07:05:00|27990.6|27983.6|27998.1|27991.1|27998.1|27991.1|27990.6|27983.6|32
1670915400000|2022-12-13 07:10:00|28000.6|27993.6|27985.6|27978.6|28000.6|27993.6|27980.6|27973.6|32
1670915700000|2022-12-13 07:15:00|27980.6|27973.6|27980.6|27973.6|27985.6|27978.6|27978.1|27971.1|29
1670916000000|2022-12-13 07:20:00|27978.1|27971.1|27975.6|27968.6|27980.6|27973.6|27973.1|27966.1|15
1670916300000|2022-12-13 07:25:00|27973.1|27966.1|27970.6|27963.6|27975.6|27968.6|27970.6|27963.6|42
1670916600000|2022-12-13 07:30:00|27965.6|27958.6|27965.6|27958.6|27968.1|27961.1|27960.6|27953.6|103
1670916900000|2022-12-13 07:35:00|27968.1|27961.1|27968.1|27961.1|27970.6|27963.6|27965.6|27958.6|43
1670917200000|2022-12-13 07:40:00|27970.6|27963.6|27975.6|27968.6|27975.6|27968.6|27965.6|27958.6|49
1670917500000|2022-12-13 07:45:00|27980.6|27973.6|27975.6|27968.6|27980.6|27973.6|27975.6|27968.6|43
1670917800000|2022-12-13 07:50:00|27978.1|27971.1|27975.6|27968.6|27978.1|27971.1|27970.6|27963.6|21
1670918100000|2022-12-13 07:55:00|27973.1|27966.1|27970.6|27963.6|27978.1|27971.1|27970.6|27963.6|37
1670918400000|2022-12-13 08:00:00|27965.6|27958.6|27975.6|27968.6|27993.1|27986.1|27965.6|27958.6|160
1670918700000|2022-12-13 08:05:00|27973.1|27966.1|27955.6|27948.6|27975.6|27968.6|27950.6|27943.6|116
1670919000000|2022-12-13 08:10:00|27953.1|27946.1|27970.6|27963.6|27970.6|27963.6|27950.6|27943.6|95
1670919300000|2022-12-13 08:15:00|27965.6|27958.6|27975.6|27968.6|27978.1|27971.1|27965.6|27958.6|82
1670919600000|2022-12-13 08:20:00|27973.1|27966.1|27975.6|27968.6|27980.6|27973.6|27963.1|27956.1|60
1670919900000|2022-12-13 08:25:00|27973.1|27966.1|27975.6|27968.6|27980.6|27973.6|27970.6|27963.6|33
1670920200000|2022-12-13 08:30:00|27978.1|27971.1|27975.6|27968.6|27980.6|27973.6|27970.6|27963.6|52
1670920500000|2022-12-13 08:35:00|27973.1|27966.1|27975.6|27968.6|27980.6|27973.6|27970.6|27963.6|70
1670920800000|2022-12-13 08:40:00|27973.1|27966.1|27980.6|27973.6|27985.6|27978.6|27973.1|27966.1|15
1670921100000|2022-12-13 08:45:00|27978.1|27971.1|27985.6|27978.6|27990.6|27983.6|27975.6|27968.6|90
1670921400000|2022-12-13 08:50:00|27983.1|27976.1|27980.6|27973.6|27990.6|27983.6|27980.6|27973.6|27
1670921700000|2022-12-13 08:55:00|27975.6|27968.6|27995.6|27988.6|27995.6|27988.6|27975.6|27968.6|77
1670922000000|2022-12-13 09:00:00|28000.6|27993.6|27985.6|27978.6|28000.6|27993.6|27980.6|27973.6|123
1670922300000|2022-12-13 09:05:00|27988.1|27981.1|28000.6|27993.6|28005.6|27998.6|27985.6|27978.6|181
1670922600000|2022-12-13 09:10:00|27995.6|27988.6|27993.1|27986.1|28005.6|27998.6|27985.6|27978.6|83
1670922900000|2022-12-13 09:15:00|27995.6|27988.6|28000.6|27993.6|28005.6|27998.6|27995.6|27988.6|71
1670923200000|2022-12-13 09:20:00|28003.1|27996.1|28003.1|27996.1|28005.6|27998.6|27995.6|27988.6|51
1670923500000|2022-12-13 09:25:00|28000.6|27993.6|28010.6|28003.6|28013.1|28006.1|28000.6|27993.6|87
1670923800000|2022-12-13 09:30:00|28013.1|28006.1|28035.6|28028.6|28038.1|28031.1|28005.6|27998.6|155
1670924100000|2022-12-13 09:35:00|28038.1|28031.1|28030.6|28023.6|28040.6|28033.6|28025.6|28018.6|192
1670924400000|2022-12-13 09:40:00|28028.1|28021.1|27995.6|27988.6|28028.1|28021.1|27990.6|27983.6|119
1670924700000|2022-12-13 09:45:00|27993.1|27986.1|28005.6|27998.6|28005.6|27998.6|27993.1|27986.1|45
1670925000000|2022-12-13 09:50:00|28008.1|28001.1|28010.6|28003.6|28010.6|28003.6|28000.6|27993.6|15
1670925300000|2022-12-13 09:55:00|28008.1|28001.1|28008.1|28001.1|28010.6|28003.6|28000.6|27993.6|28
1670925600000|2022-12-13 10:00:00|28005.6|27998.6|27990.6|27983.6|28005.6|27998.6|27990.6|27983.6|29
1670925900000|2022-12-13 10:05:00|27993.1|27986.1|28005.6|27998.6|28005.6|27998.6|27993.1|27986.1|24
1670926200000|2022-12-13 10:10:00|28003.1|27996.1|28003.1|27996.1|28005.6|27998.6|27995.6|27988.6|13
1670926500000|2022-12-13 10:15:00|28005.6|27998.6|28010.6|28003.6|28015.6|28008.6|28000.6|27993.6|34
1670926800000|2022-12-13 10:20:00|28013.1|28006.1|28020.6|28013.6|28025.6|28018.6|28010.6|28003.6|66
1670927100000|2022-12-13 10:25:00|28023.1|28016.1|28025.6|28018.6|28035.6|28028.6|28020.6|28013.6|103
1670927400000|2022-12-13 10:30:00|28028.1|28021.1|28035.6|28028.6|28040.6|28033.6|28025.6|28018.6|98
1670927700000|2022-12-13 10:35:00|28038.1|28031.1|28030.6|28023.6|28040.6|28033.6|28025.6|28018.6|145
1670928000000|2022-12-13 10:40:00|28033.1|28026.1|28035.6|28028.6|28040.6|28033.6|28030.6|28023.6|64
1670928300000|2022-12-13 10:45:00|28040.6|28033.6|28030.6|28023.6|28040.6|28033.6|28030.6|28023.6|16
1670928600000|2022-12-13 10:50:00|28033.1|28026.1|28043.1|28036.1|28045.6|28038.6|28030.6|28023.6|20
1670928900000|2022-12-13 10:55:00|28040.6|28033.6|28040.6|28033.6|28045.6|28038.6|28035.6|28028.6|55
1670929200000|2022-12-13 11:00:00|28043.1|28036.1|28035.6|28028.6|28045.6|28038.6|28030.6|28023.6|37
1670929500000|2022-12-13 11:05:00|28033.1|28026.1|28035.6|28028.6|28040.6|28033.6|28028.1|28021.1|44
1670929800000|2022-12-13 11:10:00|28033.1|28026.1|28033.1|28026.1|28043.1|28036.1|28030.6|28023.6|50
1670930100000|2022-12-13 11:15:00|28030.6|28023.6|28030.6|28023.6|28040.6|28033.6|28030.6|28023.6|36
1670930400000|2022-12-13 11:20:00|28033.1|28026.1|28045.6|28038.6|28050.6|28043.6|28030.6|28023.6|57
1670930700000|2022-12-13 11:25:00|28043.1|28036.1|28045.6|28038.6|28050.6|28043.6|28040.6|28033.6|58
1670931000000|2022-12-13 11:30:00|28048.1|28041.1|28040.6|28033.6|28050.6|28043.6|28035.6|28028.6|66
1670931300000|2022-12-13 11:35:00|28043.1|28036.1|28040.6|28033.6|28045.6|28038.6|28035.6|28028.6|32
1670931600000|2022-12-13 11:40:00|28038.1|28031.1|28035.6|28028.6|28040.6|28033.6|28035.6|28028.6|21
1670931900000|2022-12-13 11:45:00|28038.1|28031.1|28035.6|28028.6|28040.6|28033.6|28030.6|28023.6|7
1670932200000|2022-12-13 11:50:00|28038.1|28031.1|28040.6|28033.6|28048.1|28041.1|28035.6|28028.6|43
1670932500000|2022-12-13 11:55:00|28043.1|28036.1|28035.6|28028.6|28045.6|28038.6|28035.6|28028.6|16
1670932800000|2022-12-13 12:00:00|28033.1|28026.1|28020.6|28013.6|28035.6|28028.6|28020.6|28013.6|153
1670933100000|2022-12-13 12:05:00|28025.6|28018.6|28023.1|28016.1|28025.6|28018.6|28020.6|28013.6|34
1670933400000|2022-12-13 12:10:00|28025.6|28018.6|28025.6|28018.6|28030.6|28023.6|28023.1|28016.1|11
1670933700000|2022-12-13 12:15:00|28023.1|28016.1|28025.6|28018.6|28030.6|28023.6|28020.6|28013.6|52
1670934000000|2022-12-13 12:20:00|28030.6|28023.6|28025.6|28018.6|28030.6|28023.6|28020.6|28013.6|34
1670934300000|2022-12-13 12:25:00|28028.1|28021.1|28025.6|28018.6|28030.6|28023.6|28025.6|28018.6|35
1670934600000|2022-12-13 12:30:00|28028.1|28021.1|28030.6|28023.6|28035.6|28028.6|28025.6|28018.6|31
1670934900000|2022-12-13 12:35:00|28033.1|28026.1|28040.6|28033.6|28040.6|28033.6|28033.1|28026.1|33
1670935200000|2022-12-13 12:40:00|28038.1|28031.1|28045.6|28038.6|28045.6|28038.6|28038.1|28031.1|32
1670935500000|2022-12-13 12:45:00|28043.1|28036.1|28040.6|28033.6|28045.6|28038.6|28040.6|28033.6|48
1670935800000|2022-12-13 12:50:00|28035.6|28028.6|28030.6|28023.6|28040.6|28033.6|28030.6|28023.6|32
1670936100000|2022-12-13 12:55:00|28035.6|28028.6|28040.6|28033.6|28045.6|28038.6|28030.6|28023.6|63
1670936400000|2022-12-13 13:00:00|28035.6|28028.6|28030.6|28023.6|28040.6|28033.6|28030.6|28023.6|37
1670936700000|2022-12-13 13:05:00|28025.6|28018.6|28025.6|28018.6|28030.6|28023.6|28025.6|28018.6|32
1670937000000|2022-12-13 13:10:00|28020.6|28013.6|28025.6|28018.6|28025.6|28018.6|28020.6|28013.6|77
1670937300000|2022-12-13 13:15:00|28020.6|28013.6|28035.6|28028.6|28035.6|28028.6|28020.6|28013.6|200
1670937600000|2022-12-13 13:20:00|28033.1|28026.1|28030.6|28023.6|28035.6|28028.6|28025.6|28018.6|178
1670937900000|2022-12-13 13:25:00|28025.6|28018.6|28108.1|28101.1|28108.1|28101.1|28025.6|28018.6|702
1670938200000|2022-12-13 13:30:00|28125.6|28118.6|28190.6|28183.6|28295.6|28288.6|28125.6|28118.6|1388
1670938500000|2022-12-13 13:35:00|28193.1|28186.1|28223.1|28216.1|28230.6|28223.6|28180.6|28173.6|646
1670938800000|2022-12-13 13:40:00|28220.6|28213.6|28230.6|28223.6|28255.6|28248.6|28220.6|28213.6|571
1670939100000|2022-12-13 13:45:00|28235.6|28228.6|28255.6|28248.6|28255.6|28248.6|28225.6|28218.6|430
1670939400000|2022-12-13 13:50:00|28253.1|28246.1|28230.6|28223.6|28260.6|28253.6|28220.6|28213.6|403
1670939700000|2022-12-13 13:55:00|28228.1|28221.1|28255.6|28248.6|28255.6|28248.6|28225.6|28218.6|359
1670940000000|2022-12-13 14:00:00|28260.6|28253.6|28280.6|28273.6|28280.6|28273.6|28248.1|28241.1|336
1670940300000|2022-12-13 14:05:00|28283.1|28276.1|28268.1|28261.1|28283.1|28276.1|28255.6|28248.6|180
1670940600000|2022-12-13 14:10:00|28265.6|28258.6|28285.6|28278.6|28290.6|28283.6|28263.1|28256.1|160
1670940900000|2022-12-13 14:15:00|28288.1|28281.1|28300.6|28293.6|28305.6|28298.6|28288.1|28281.1|245
1670941200000|2022-12-13 14:20:00|28298.1|28291.1|28295.6|28288.6|28308.1|28301.1|28295.6|28288.6|282
1670941500000|2022-12-13 14:25:00|28290.6|28283.6|28270.6|28263.6|28295.6|28288.6|28270.6|28263.6|136
1670941800000|2022-12-13 14:30:00|28275.6|28268.6|28230.6|28223.6|28275.6|28268.6|28223.1|28216.1|558
1670942100000|2022-12-13 14:35:00|28235.6|28228.6|28225.6|28218.6|28240.6|28233.6|28205.6|28198.6|541
1670942400000|2022-12-13 14:40:00|28228.1|28221.1|28270.6|28263.6|28280.6|28273.6|28225.6|28218.6|434
1670942700000|2022-12-13 14:45:00|28273.1|28266.1|28270.6|28263.6|28295.6|28288.6|28265.6|28258.6|291
1670943000000|2022-12-13 14:50:00|28268.1|28261.1|28300.6|28293.6|28300.6|28293.6|28260.6|28253.6|405
1670943300000|2022-12-13 14:55:00|28303.1|28296.1|28290.6|28283.6|28315.6|28308.6|28285.6|28278.6|208
1670943600000|2022-12-13 15:00:00|28293.1|28286.1|28285.6|28278.6|28300.6|28293.6|28270.6|28263.6|351
1670943900000|2022-12-13 15:05:00|28283.1|28276.1|28290.6|28283.6|28290.6|28283.6|28250.6|28243.6|351
1670944200000|2022-12-13 15:10:00|28285.6|28278.6|28285.6|28278.6|28295.6|28288.6|28275.6|28268.6|330
1670944500000|2022-12-13 15:15:00|28283.1|28276.1|28275.6|28268.6|28290.6|28283.6|28260.6|28253.6|169
1670944800000|2022-12-13 15:20:00|28278.1|28271.1|28235.6|28228.6|28280.6|28273.6|28228.1|28221.1|284
1670945100000|2022-12-13 15:25:00|28233.1|28226.1|28205.6|28198.6|28235.6|28228.6|28200.6|28193.6|286
1670945400000|2022-12-13 15:30:00|28210.6|28203.6|28215.6|28208.6|28220.6|28213.6|28175.6|28168.6|423
1670945700000|2022-12-13 15:35:00|28218.1|28211.1|28135.6|28128.6|28220.6|28213.6|28135.6|28128.6|404
1670946000000|2022-12-13 15:40:00|28140.6|28133.6|28170.6|28163.6|28170.6|28163.6|28135.6|28128.6|208
1670946300000|2022-12-13 15:45:00|28173.1|28166.1|28140.6|28133.6|28185.6|28178.6|28135.6|28128.6|274
1670946600000|2022-12-13 15:50:00|28138.1|28131.1|28110.6|28103.6|28150.6|28143.6|28103.1|28096.1|627
1670946900000|2022-12-13 15:55:00|28113.1|28106.1|28105.6|28098.6|28115.6|28108.6|28085.6|28078.6|377
1670947200000|2022-12-13 16:00:00|28108.1|28101.1|28115.6|28108.6|28125.6|28118.6|28095.6|28088.6|301
1670947500000|2022-12-13 16:05:00|28113.1|28106.1|28100.6|28093.6|28118.1|28111.1|28083.1|28076.1|151
1670947800000|2022-12-13 16:10:00|28098.1|28091.1|28130.6|28123.6|28130.6|28123.6|28095.6|28088.6|189
1670948100000|2022-12-13 16:15:00|28128.1|28121.1|28105.6|28098.6|28135.6|28128.6|28105.6|28098.6|152
1670948400000|2022-12-13 16:20:00|28110.6|28103.6|28090.6|28083.6|28110.6|28103.6|28085.6|28078.6|214
1670948700000|2022-12-13 16:25:00|28088.1|28081.1|28110.6|28103.6|28110.6|28103.6|28080.6|28073.6|191
1670949000000|2022-12-13 16:30:00|28105.6|28098.6|28130.6|28123.6|28140.6|28133.6|28105.6|28098.6|307
1670949300000|2022-12-13 16:35:00|28135.6|28128.6|28130.6|28123.6|28135.6|28128.6|28120.6|28113.6|312
1670949600000|2022-12-13 16:40:00|28128.1|28121.1|28138.1|28131.1|28140.6|28133.6|28115.6|28108.6|202
1670949900000|2022-12-13 16:45:00|28135.6|28128.6|28083.1|28076.1|28140.6|28133.6|28075.6|28068.6|546
1670950200000|2022-12-13 16:50:00|28080.6|28073.6|28065.6|28058.6|28085.6|28078.6|28050.6|28043.6|209
1670950500000|2022-12-13 16:55:00|28068.1|28061.1|28075.6|28068.6|28075.6|28068.6|28045.6|28038.6|295
1670950800000|2022-12-13 17:00:00|28078.1|28071.1|28080.6|28073.6|28088.1|28081.1|28068.1|28061.1|201
1670951100000|2022-12-13 17:05:00|28075.6|28068.6|28065.6|28058.6|28090.6|28083.6|28065.6|28058.6|113
1670951400000|2022-12-13 17:10:00|28063.1|28056.1|28050.6|28043.6|28063.1|28056.1|28025.6|28018.6|258
1670951700000|2022-12-13 17:15:00|28045.6|28038.6|27995.6|27988.6|28045.6|28038.6|27990.6|27983.6|338
1670952000000|2022-12-13 17:20:00|27998.1|27991.1|28015.6|28008.6|28035.6|28028.6|27995.6|27988.6|236
1670952300000|2022-12-13 17:25:00|28020.6|28013.6|28010.6|28003.6|28035.6|28028.6|28008.1|28001.1|231
1670952600000|2022-12-13 17:30:00|28008.1|28001.1|28005.6|27998.6|28015.6|28008.6|27975.6|27968.6|310
1670952900000|2022-12-13 17:35:00|28003.1|27996.1|28010.6|28003.6|28020.6|28013.6|27995.6|27988.6|271
1670953200000|2022-12-13 17:40:00|28013.1|28006.1|28010.6|28003.6|28015.6|28008.6|27990.6|27983.6|321
1670953500000|2022-12-13 17:45:00|28013.1|28006.1|27970.6|27963.6|28015.6|28008.6|27970.6|27963.6|313
1670953800000|2022-12-13 17:50:00|27973.1|27966.1|27978.1|27971.1|27995.6|27988.6|27965.6|27958.6|262
1670954100000|2022-12-13 17:55:00|27975.6|27968.6|27995.6|27988.6|28000.6|27993.6|27970.6|27963.6|86
1670954400000|2022-12-13 18:00:00|27998.1|27991.1|28005.6|27998.6|28020.6|28013.6|27990.6|27983.6|414
1670954700000|2022-12-13 18:05:00|28003.1|27996.1|27995.6|27988.6|28015.6|28008.6|27990.6|27983.6|62
1670955000000|2022-12-13 18:10:00|27993.1|27986.1|28020.6|28013.6|28020.6|28013.6|27993.1|27986.1|117
1670955300000|2022-12-13 18:15:00|28025.6|28018.6|28045.6|28038.6|28055.6|28048.6|28018.1|28011.1|155
1670955600000|2022-12-13 18:20:00|28048.1|28041.1|28055.6|28048.6|28060.6|28053.6|28030.6|28023.6|67
1670955900000|2022-12-13 18:25:00|28053.1|28046.1|28053.1|28046.1|28060.6|28053.6|28040.6|28033.6|81
1670956200000|2022-12-13 18:30:00|28055.6|28048.6|28050.6|28043.6|28075.6|28068.6|28050.6|28043.6|105
1670956500000|2022-12-13 18:35:00|28053.1|28046.1|28060.6|28053.6|28068.1|28061.1|28045.6|28038.6|61
1670956800000|2022-12-13 18:40:00|28058.1|28051.1|28075.6|28068.6|28075.6|28068.6|28043.1|28036.1|151
1670957100000|2022-12-13 18:45:00|28073.1|28066.1|28050.6|28043.6|28080.6|28073.6|28045.6|28038.6|135
1670957400000|2022-12-13 18:50:00|28048.1|28041.1|28025.6|28018.6|28060.6|28053.6|28020.6|28013.6|112
1670957700000|2022-12-13 18:55:00|28028.1|28021.1|28060.6|28053.6|28065.6|28058.6|28028.1|28021.1|62
1670958000000|2022-12-13 19:00:00|28063.1|28056.1|28065.6|28058.6|28068.1|28061.1|28045.6|28038.6|93
1670958300000|2022-12-13 19:05:00|28063.1|28056.1|28035.6|28028.6|28065.6|28058.6|28035.6|28028.6|59
1670958600000|2022-12-13 19:10:00|28033.1|28026.1|28045.6|28038.6|28055.6|28048.6|28025.6|28018.6|86
1670958900000|2022-12-13 19:15:00|28040.6|28033.6|28040.6|28033.6|28055.6|28048.6|28033.1|28026.1|89
1670959200000|2022-12-13 19:20:00|28038.1|28031.1|28045.6|28038.6|28045.6|28038.6|28030.6|28023.6|50
1670959500000|2022-12-13 19:25:00|28048.1|28041.1|28050.6|28043.6|28055.6|28048.6|28040.6|28033.6|60
1670959800000|2022-12-13 19:30:00|28055.6|28048.6|28055.6|28048.6|28060.6|28053.6|28040.6|28033.6|66
1670960100000|2022-12-13 19:35:00|28050.6|28043.6|28073.1|28066.1|28075.6|28068.6|28050.6|28043.6|110
1670960400000|2022-12-13 19:40:00|28075.6|28068.6|28120.6|28113.6|28120.6|28113.6|28065.6|28058.6|231
1670960700000|2022-12-13 19:45:00|28118.1|28111.1|28095.6|28088.6|28125.6|28118.6|28095.6|28088.6|122
1670961000000|2022-12-13 19:50:00|28098.1|28091.1|28035.6|28028.6|28098.1|28091.1|28030.6|28023.6|200
1670961300000|2022-12-13 19:55:00|28038.1|28031.1|28033.1|28026.1|28040.6|28033.6|28015.6|28008.6|208
1670961600000|2022-12-13 20:00:00|28030.6|28023.6|27980.6|27973.6|28030.6|28023.6|27975.6|27968.6|237
1670961900000|2022-12-13 20:05:00|27983.1|27976.1|27990.6|27983.6|27995.6|27988.6|27970.6|27963.6|205
1670962200000|2022-12-13 20:10:00|27993.1|27986.1|27980.6|27973.6|27995.6|27988.6|27975.6|27968.6|192
1670962500000|2022-12-13 20:15:00|27978.1|27971.1|28008.1|28001.1|28020.6|28013.6|27975.6|27968.6|128
1670962800000|2022-12-13 20:20:00|28005.6|27998.6|28028.1|28021.1|28030.6|28023.6|27998.1|27991.1|99
1670963100000|2022-12-13 20:25:00|28030.6|28023.6|28035.6|28028.6|28035.6|28028.6|28018.1|28011.1|83
1670963400000|2022-12-13 20:30:00|28033.1|28026.1|28065.6|28058.6|28078.1|28071.1|28033.1|28026.1|112
1670963700000|2022-12-13 20:35:00|28063.1|28056.1|28045.6|28038.6|28070.6|28063.6|28038.1|28031.1|112
1670964000000|2022-12-13 20:40:00|28040.6|28033.6|28060.6|28053.6|28065.6|28058.6|28035.6|28028.6|96
1670964300000|2022-12-13 20:45:00|28063.1|28056.1|28045.6|28038.6|28070.6|28063.6|28045.6|28038.6|130
1670964600000|2022-12-13 20:50:00|28055.6|28048.6|28070.6|28063.6|28085.6|28078.6|28055.6|28048.6|461
1670964900000|2022-12-13 20:55:00|28068.1|28061.1|28040.6|28033.6|28068.1|28061.1|28035.6|28028.6|529
1670965200000|2022-12-13 21:00:00|28035.6|28028.6|28040.6|28033.6|28040.6|28033.6|28015.6|28008.6|197
1670965500000|2022-12-13 21:05:00|28045.6|28038.6|28055.6|28048.6|28058.1|28051.1|28043.1|28036.1|38
1670965800000|2022-12-13 21:10:00|28053.1|28046.1|28053.1|28046.1|28055.6|28048.6|28048.1|28041.1|22
1670966100000|2022-12-13 21:15:00|28055.6|28048.6|28045.6|28038.6|28055.6|28048.6|28040.6|28033.6|21
1670966400000|2022-12-13 21:20:00|28048.1|28041.1|28033.1|28026.1|28048.1|28041.1|28033.1|28026.1|25
1670966700000|2022-12-13 21:25:00|28030.6|28023.6|28033.1|28026.1|28033.1|28026.1|28028.1|28021.1|10
1670967000000|2022-12-13 21:30:00|28035.6|28028.6|28033.1|28026.1|28035.6|28028.6|28033.1|28026.1|2
1670967300000|2022-12-13 21:35:00|28035.6|28028.6|28035.6|28028.6|28035.6|28028.6|28035.6|28028.6|0
1670967600000|2022-12-13 21:40:00|28038.1|28031.1|28043.1|28036.1|28043.1|28036.1|28035.6|28028.6|16
1670967900000|2022-12-13 21:45:00|28045.6|28038.6|28043.1|28036.1|28045.6|28038.6|28043.1|28036.1|1
1670968200000|2022-12-13 21:50:00|28040.6|28033.6|28038.1|28031.1|28040.6|28033.6|28035.6|28028.6|4
1670968500000|2022-12-13 21:55:00|28035.6|28028.6|28038.2|28008.2|28038.2|28031.1|28023.1|28007.2|28
1670968800000|2022-12-13 22:00:00|28039|28009|28040.5|28010.5|28040.5|28010.5|28038.7|28008.7|0
1670969100000|2022-12-13 22:05:00|28040.1|28010.1|28024.8|27994.8|28040.6|28010.6|28024.8|27994.8|0
1670969400000|2022-12-13 22:10:00|28025.5|27995.5|28024.8|27994.8|28025.8|27995.8|28024.6|27994.6|0
1670969700000|2022-12-13 22:15:00|28025|27995|28025.9|27995.9|28025.9|27995.9|28024.8|27994.8|0
1670970000000|2022-12-13 22:20:00|28025.5|27995.5|28023.5|27993.5|28025.5|27995.5|28022|27992|0
1670970300000|2022-12-13 22:25:00|28023.7|27993.7|28024.3|27994.3|28026.1|27996.1|28022.3|27992.3|0
1670970600000|2022-12-13 22:30:00|28026|27996|28023|27993|28026.1|27996.1|28023|27993|0
1670970900000|2022-12-13 22:35:00|28024.2|27994.2|28023.3|27993.3|28024.2|27994.2|28022.8|27992.8|0
1670971200000|2022-12-13 22:40:00|28024.1|27994.1|28023.8|27993.8|28024.4|27994.4|28023.1|27993.1|0
1670971500000|2022-12-13 22:45:00|28024.5|27994.5|28023.6|27993.6|28024.5|27994.5|28021.7|27991.7|0
1670971800000|2022-12-13 22:50:00|28023.8|27993.8|28024.7|27994.7|28025.5|27995.5|28023.8|27993.8|0
1670972100000|2022-12-13 22:55:00|28025.1|27995.1|28025.6|27995.6|28025.6|27995.6|28024|27994|0
1670972400000|2022-12-13 23:00:00|28029.4|27999.4|28067.1|28052.1|28069.6|28054.6|28024.5|27994.5|26
1670972700000|2022-12-13 23:05:00|28069.6|28054.6|28067.1|28052.1|28072.1|28057.1|28064.6|28049.6|6
1670973000000|2022-12-13 23:10:00|28069.6|28054.6|28057.1|28042.1|28069.6|28054.6|28057.1|28042.1|16
1670973300000|2022-12-13 23:15:00|28052.1|28037.1|28054.6|28039.6|28062.1|28047.1|28049.6|28034.6|29
1670973600000|2022-12-13 23:20:00|28049.6|28034.6|28054.6|28039.6|28059.6|28044.6|28049.6|28034.6|30
1670973900000|2022-12-13 23:25:00|28052.1|28037.1|28067.1|28052.1|28074.6|28059.6|28052.1|28037.1|145
1670974200000|2022-12-13 23:30:00|28069.6|28054.6|28085.6|28078.6|28085.6|28078.6|28068.1|28054.6|28764
1670974500000|2022-12-13 23:35:00|28088.1|28081.1|28080.6|28073.6|28090.6|28083.6|28080.6|28073.6|125
1670974800000|2022-12-13 23:40:00|28075.6|28068.6|28090.6|28083.6|28095.6|28088.6|28075.6|28068.6|269
1670975100000|2022-12-13 23:45:00|28095.6|28088.6|28053.1|28046.1|28095.6|28088.6|28040.6|28033.6|603
1670975400000|2022-12-13 23:50:00|28055.6|28048.6|28075.6|28068.6|28075.6|28068.6|28055.6|28048.6|166
1670975700000|2022-12-13 23:55:00|28073.1|28066.1|28033.1|28026.1|28073.1|28066.1|28030.6|28023.6|543
1670976000000|2022-12-14 00:00:00|28035.6|28028.6|28065.6|28058.6|28080.6|28073.6|28005.6|27998.6|724
1670976300000|2022-12-14 00:05:00|28068.1|28061.1|28045.6|28038.6|28073.1|28066.1|28045.6|28038.6|301
1670976600000|2022-12-14 00:10:00|28050.6|28043.6|28045.6|28038.6|28065.6|28058.6|28035.6|28028.6|389
1670976900000|2022-12-14 00:15:00|28043.1|28036.1|28045.6|28038.6|28050.6|28043.6|28025.6|28018.6|388
1670977200000|2022-12-14 00:20:00|28050.6|28043.6|28025.6|28018.6|28060.6|28053.6|28025.6|28018.6|284
1670977500000|2022-12-14 00:25:00|28028.1|28021.1|28000.6|27993.6|28028.1|28021.1|27990.6|27983.6|482
1670977800000|2022-12-14 00:30:00|27998.1|27991.1|28008.1|28001.1|28020.6|28013.6|27990.6|27983.6|478
1670978100000|2022-12-14 00:35:00|28005.6|27998.6|28025.6|28018.6|28033.1|28026.1|28005.6|27998.6|280
1670978400000|2022-12-14 00:40:00|28023.1|28016.1|28045.6|28038.6|28045.6|28038.6|28015.6|28008.6|578
1670978700000|2022-12-14 00:45:00|28050.6|28043.6|28050.6|28043.6|28050.6|28043.6|28025.6|28018.6|405
1670979000000|2022-12-14 00:50:00|28055.6|28048.6|28050.6|28043.6|28060.6|28053.6|28045.6|28038.6|326
1670979300000|2022-12-14 00:55:00|28055.6|28048.6|28083.1|28076.1|28085.6|28078.6|28053.1|28046.1|433
1670979600000|2022-12-14 01:00:00|28080.6|28073.6|28070.6|28063.6|28103.1|28096.1|28070.6|28063.6|519
1670979900000|2022-12-14 01:05:00|28075.6|28068.6|28075.6|28068.6|28085.6|28078.6|28070.6|28063.6|260
1670980200000|2022-12-14 01:10:00|28078.1|28071.1|28095.6|28088.6|28095.6|28088.6|28075.6|28068.6|105
1670980500000|2022-12-14 01:15:00|28090.6|28083.6|28085.6|28078.6|28095.6|28088.6|28080.6|28073.6|181
1670980800000|2022-12-14 01:20:00|28090.6|28083.6|28090.6|28083.6|28095.6|28088.6|28085.6|28078.6|130
1670981100000|2022-12-14 01:25:00|28093.1|28086.1|28090.6|28083.6|28095.6|28088.6|28078.1|28071.1|124
1670981400000|2022-12-14 01:30:00|28085.6|28078.6|28105.6|28098.6|28105.6|28098.6|28080.6|28073.6|265
1670981700000|2022-12-14 01:35:00|28110.6|28103.6|28130.6|28123.6|28135.6|28128.6|28110.6|28103.6|467
1670982000000|2022-12-14 01:40:00|28133.1|28126.1|28150.6|28143.6|28155.6|28148.6|28120.6|28113.6|417
1670982300000|2022-12-14 01:45:00|28155.6|28148.6|28155.6|28148.6|28170.6|28163.6|28150.6|28143.6|469
1670982600000|2022-12-14 01:50:00|28150.6|28143.6|28150.6|28143.6|28160.6|28153.6|28150.6|28143.6|253
1670982900000|2022-12-14 01:55:00|28153.1|28146.1|28165.6|28158.6|28170.6|28163.6|28150.6|28143.6|404
1670983200000|2022-12-14 02:00:00|28170.6|28163.6|28175.6|28168.6|28180.6|28173.6|28160.6|28153.6|299
1670983500000|2022-12-14 02:05:00|28173.1|28166.1|28160.6|28153.6|28175.6|28168.6|28155.6|28148.6|278
1670983800000|2022-12-14 02:10:00|28158.1|28151.1|28140.6|28133.6|28165.6|28158.6|28130.6|28123.6|558
1670984100000|2022-12-14 02:15:00|28145.6|28138.6|28125.6|28118.6|28150.6|28143.6|28125.6|28118.6|205
1670984400000|2022-12-14 02:20:00|28128.1|28121.1|28135.6|28128.6|28140.6|28133.6|28128.1|28121.1|170
1670984700000|2022-12-14 02:25:00|28140.6|28133.6|28150.6|28143.6|28150.6|28143.6|28140.6|28133.6|164
1670985000000|2022-12-14 02:30:00|28148.1|28141.1|28153.1|28146.1|28160.6|28153.6|28145.6|28138.6|207
1670985300000|2022-12-14 02:35:00|28155.6|28148.6|28155.6|28148.6|28155.6|28148.6|28150.6|28143.6|52
1670985600000|2022-12-14 02:40:00|28153.1|28146.1|28145.6|28138.6|28155.6|28148.6|28140.6|28133.6|275
1670985900000|2022-12-14 02:45:00|28143.1|28136.1|28150.6|28143.6|28155.6|28148.6|28140.6|28133.6|98
1670986200000|2022-12-14 02:50:00|28153.1|28146.1|28150.6|28143.6|28155.6|28148.6|28150.6|28143.6|62
1670986500000|2022-12-14 02:55:00|28153.1|28146.1|28165.6|28158.6|28165.6|28158.6|28150.6|28143.6|165
1670986800000|2022-12-14 03:00:00|28163.1|28156.1|28165.6|28158.6|28165.6|28158.6|28160.6|28153.6|156
1670987100000|2022-12-14 03:05:00|28163.1|28156.1|28160.6|28153.6|28170.6|28163.6|28160.6|28153.6|122
1670987400000|2022-12-14 03:10:00|28163.1|28156.1|28160.6|28153.6|28165.6|28158.6|28160.6|28153.6|69
1670987700000|2022-12-14 03:15:00|28163.1|28156.1|28170.6|28163.6|28170.6|28163.6|28160.6|28153.6|38
1670988000000|2022-12-14 03:20:00|28165.6|28158.6|28165.6|28158.6|28170.6|28163.6|28165.6|28158.6|179
1670988300000|2022-12-14 03:25:00|28163.1|28156.1|28160.6|28153.6|28165.6|28158.6|28160.6|28153.6|30
1670988600000|2022-12-14 03:30:00|28163.1|28156.1|28170.6|28163.6|28170.6|28163.6|28155.6|28148.6|155
1670988900000|2022-12-14 03:35:00|28173.1|28166.1|28170.6|28163.6|28175.6|28168.6|28170.6|28163.6|84
1670989200000|2022-12-14 03:40:00|28175.6|28168.6|28195.6|28188.6|28195.6|28188.6|28173.1|28166.1|243
1670989500000|2022-12-14 03:45:00|28190.6|28183.6|28190.6|28183.6|28195.6|28188.6|28190.6|28183.6|157
1670989800000|2022-12-14 03:50:00|28200.6|28193.6|28185.6|28178.6|28200.6|28193.6|28185.6|28178.6|310
1670990100000|2022-12-14 03:55:00|28188.1|28181.1|28185.6|28178.6|28195.6|28188.6|28185.6|28178.6|72
1670990400000|2022-12-14 04:00:00|28190.6|28183.6|28190.6|28183.6|28195.6|28188.6|28185.6|28178.6|105
1670990700000|2022-12-14 04:05:00|28185.6|28178.6|28180.6|28173.6|28185.6|28178.6|28180.6|28173.6|93
1670991000000|2022-12-14 04:10:00|||||||||81
1670991300000|2022-12-14 04:15:00|28175.6|28168.6|28170.6|28163.6|28180.6|28173.6|28170.6|28163.6|245
1670991600000|2022-12-14 04:20:00|28173.1|28166.1|28170.6|28163.6|28175.6|28168.6|28170.6|28163.6|55
1670991900000|2022-12-14 04:25:00|28165.6|28158.6|28165.6|28158.6|28165.6|28158.6|28163.1|28156.1|139
1670992200000|2022-12-14 04:30:00|28170.6|28163.6|28180.6|28173.6|28180.6|28173.6|28170.6|28163.6|68
1670992500000|2022-12-14 04:35:00|28175.6|28168.6|28170.6|28163.6|28180.6|28173.6|28170.6|28163.6|204
1670992800000|2022-12-14 04:40:00|28175.6|28168.6|28175.6|28168.6|28175.6|28168.6|28170.6|28163.6|70
1670993100000|2022-12-14 04:45:00|28178.1|28171.1|28175.6|28168.6|28180.6|28173.6|28175.6|28168.6|166
1670993400000|2022-12-14 04:50:00|||||||||7
1670993700000|2022-12-14 04:55:00|28170.6|28163.6|28170.6|28163.6|28170.6|28163.6|28170.6|28163.6|91
1670994000000|2022-12-14 05:00:00|28168.1|28161.1|28165.6|28158.6|28170.6|28163.6|28165.6|28158.6|86
1670994300000|2022-12-14 05:05:00|28163.1|28156.1|28170.6|28163.6|28170.6|28163.6|28163.1|28156.1|243
1670994600000|2022-12-14 05:10:00|28175.6|28168.6|28170.6|28163.6|28175.6|28168.6|28170.6|28163.6|334
1670994900000|2022-12-14 05:15:00|28175.6|28168.6|28175.6|28168.6|28175.6|28168.6|28165.6|28158.6|444
1670995200000|2022-12-14 05:20:00|28173.1|28166.1|28180.6|28173.6|28180.6|28173.6|28173.1|28166.1|133
1670995500000|2022-12-14 05:25:00|28178.1|28171.1|28175.6|28168.6|28180.6|28173.6|28175.6|28168.6|138
1670995800000|2022-12-14 05:30:00|28173.1|28166.1|28170.6|28163.6|28175.6|28168.6|28165.6|28158.6|343
1670996100000|2022-12-14 05:35:00|28165.6|28158.6|28160.6|28153.6|28165.6|28158.6|28160.6|28153.6|310
1670996400000|2022-12-14 05:40:00|28165.6|28158.6|28175.6|28168.6|28178.1|28171.1|28165.6|28158.6|156
1670996700000|2022-12-14 05:45:00|28170.6|28163.6|28170.6|28163.6|28170.6|28163.6|28165.6|28158.6|272
1670997000000|2022-12-14 05:50:00|28173.1|28166.1|28175.6|28168.6|28175.6|28168.6|28170.6|28163.6|160
1670997300000|2022-12-14 05:55:00|28180.6|28173.6|28170.6|28163.6|28180.6|28173.6|28165.6|28158.6|757
1670997600000|2022-12-14 06:00:00|28165.6|28158.6|28170.6|28163.6|28175.6|28168.6|28155.6|28148.6|1575
1670997900000|2022-12-14 06:05:00|28175.6|28168.6|28170.6|28163.6|28175.6|28168.6|28170.6|28163.6|293
1670998200000|2022-12-14 06:10:00|28173.1|28166.1|28145.6|28138.6|28175.6|28168.6|28143.1|28136.1|499
1670998500000|2022-12-14 06:15:00|28143.1|28136.1|28130.6|28123.6|28145.6|28138.6|28130.6|28123.6|485
1670998800000|2022-12-14 06:20:00|28135.6|28128.6|28135.6|28128.6|28135.6|28128.6|28130.6|28123.6|99
1670999100000|2022-12-14 06:25:00|28138.1|28131.1|28128.1|28121.1|28143.1|28136.1|28128.1|28121.1|106
1670999400000|2022-12-14 06:30:00|28125.6|28118.6|28135.6|28128.6|28138.1|28131.1|28125.6|28118.6|26
1671000000000|2022-12-14 06:40:00|28130.6|28123.6|28130.6|28123.6|28133.1|28126.1|28130.6|28123.6|15
1671000300000|2022-12-14 06:45:00|28133.1|28126.1|28135.6|28128.6|28135.6|28128.6|28133.1|28126.1|5
1671000600000|2022-12-14 06:50:00|28138.1|28131.1|28135.6|28128.6|28138.1|28131.1|28135.6|28128.6|16
1671000900000|2022-12-14 06:55:00|||||||||5
1671001200000|2022-12-14 07:00:00|28130.6|28123.6|28128.1|28121.1|28135.6|28128.6|28125.6|28118.6|67
1671001500000|2022-12-14 07:05:00|28125.6|28118.6|28125.6|28118.6|28128.1|28121.1|28120.6|28113.6|53
1671001800000|2022-12-14 07:10:00|28128.1|28121.1|28130.6|28123.6|28130.6|28123.6|28128.1|28121.1|15
1671002100000|2022-12-14 07:15:00|28125.6|28118.6|28120.6|28113.6|28125.6|28118.6|28118.1|28111.1|24
1671002400000|2022-12-14 07:20:00|28125.6|28118.6|28120.6|28113.6|28125.6|28118.6|28120.6|28113.6|27
1671002700000|2022-12-14 07:25:00|28118.1|28111.1|28125.6|28118.6|28125.6|28118.6|28115.6|28108.6|42
1671003000000|2022-12-14 07:30:00|28128.1|28121.1|28125.6|28118.6|28130.6|28123.6|28120.6|28113.6|199
1671003300000|2022-12-14 07:35:00|28130.6|28123.6|28125.6|28118.6|28130.6|28123.6|28125.6|28118.6|42
1671003600000|2022-12-14 07:40:00|28123.1|28116.1|28115.6|28108.6|28130.6|28123.6|28115.6|28108.6|59
1671003900000|2022-12-14 07:45:00|28113.1|28106.1|28120.6|28113.6|28120.6|28113.6|28110.6|28103.6|37
1671004200000|2022-12-14 07:50:00|28125.6|28118.6|28120.6|28113.6|28125.6|28118.6|28115.6|28108.6|28
1671004500000|2022-12-14 07:55:00|28115.6|28108.6|28113.1|28106.1|28120.6|28113.6|28110.6|28103.6|37
1671004800000|2022-12-14 08:00:00|28115.6|28108.6|28100.6|28093.6|28120.6|28113.6|28095.6|28088.6|218
1671005100000|2022-12-14 08:05:00|28103.1|28096.1|28105.6|28098.6|28105.6|28098.6|28090.6|28083.6|148
1671005400000|2022-12-14 08:10:00|28103.1|28096.1|28105.6|28098.6|28110.6|28103.6|28093.1|28086.1|268
1671005700000|2022-12-14 08:15:00|28103.1|28096.1|28095.6|28088.6|28113.1|28106.1|28090.6|28083.6|56
1671006000000|2022-12-14 08:20:00|28098.1|28091.1|28090.6|28083.6|28100.6|28093.6|28085.6|28078.6|70
1671006300000|2022-12-14 08:25:00|28088.1|28081.1|28085.6|28078.6|28095.6|28088.6|28080.6|28073.6|77
1671006600000|2022-12-14 08:30:00|28090.6|28083.6|28085.6|28078.6|28098.1|28091.1|28083.1|28076.1|45
1671006900000|2022-12-14 08:35:00|28090.6|28083.6|28093.1|28086.1|28095.6|28088.6|28085.6|28078.6|76
1671007200000|2022-12-14 08:40:00|28090.6|28083.6|28088.1|28081.1|28095.6|28088.6|28075.6|28068.6|142
1671007500000|2022-12-14 08:45:00|28090.6|28083.6|28095.6|28088.6|28100.6|28093.6|28085.6|28078.6|84
1671007800000|2022-12-14 08:50:00|28093.1|28086.1|28095.6|28088.6|28100.6|28093.6|28090.6|28083.6|73
1671008100000|2022-12-14 08:55:00|28093.1|28086.1|28095.6|28088.6|28100.6|28093.6|28090.6|28083.6|19
1671008400000|2022-12-14 09:00:00|28093.1|28086.1|28095.6|28088.6|28100.6|28093.6|28085.6|28078.6|118
1671008700000|2022-12-14 09:05:00|28093.1|28086.1|28090.6|28083.6|28095.6|28088.6|28085.6|28078.6|36
1671009000000|2022-12-14 09:10:00|28088.1|28081.1|28075.6|28068.6|28095.6|28088.6|28070.6|28063.6|95
1671009300000|2022-12-14 09:15:00|28073.1|28066.1|28073.1|28066.1|28075.6|28068.6|28070.6|28063.6|110
1671009600000|2022-12-14 09:20:00|28070.6|28063.6|28085.6|28078.6|28085.6|28078.6|28070.6|28063.6|91
1671009900000|2022-12-14 09:25:00|28083.1|28076.1|28090.6|28083.6|28090.6|28083.6|28075.6|28068.6|83
1671010200000|2022-12-14 09:30:00|28088.1|28081.1|28080.6|28073.6|28090.6|28083.6|28080.6|28073.6|21
1671010500000|2022-12-14 09:35:00|28083.1|28076.1|28080.6|28073.6|28095.6|28088.6|28075.6|28068.6|76
1671010800000|2022-12-14 09:40:00|28085.6|28078.6|28085.6|28078.6|28085.6|28078.6|28080.6|28073.6|20
1671011100000|2022-12-14 09:45:00|28083.1|28076.1|28080.6|28073.6|28085.6|28078.6|28075.6|28068.6|74
1671011400000|2022-12-14 09:50:00|28078.1|28071.1|28085.6|28078.6|28085.6|28078.6|28070.6|28063.6|111
1671011700000|2022-12-14 09:55:00|28083.1|28076.1|28095.6|28088.6|28100.6|28093.6|28080.6|28073.6|38
1671012000000|2022-12-14 10:00:00|28093.1|28086.1|28080.6|28073.6|28093.1|28086.1|28060.6|28053.6|382
1671012300000|2022-12-14 10:05:00|28083.1|28076.1|28090.6|28083.6|28095.6|28088.6|28080.6|28073.6|87
1671012600000|2022-12-14 10:10:00|28088.1|28081.1|28095.6|28088.6|28100.6|28093.6|28085.6|28078.6|51
1671012900000|2022-12-14 10:15:00|28098.1|28091.1|28090.6|28083.6|28100.6|28093.6|28085.6|28078.6|48
1671013200000|2022-12-14 10:20:00|28093.1|28086.1|28085.6|28078.6|28095.6|28088.6|28085.6|28078.6|17
1671013500000|2022-12-14 10:25:00|28083.1|28076.1|28100.6|28093.6|28100.6|28093.6|28080.6|28073.6|102
1671013800000|2022-12-14 10:30:00|28098.1|28091.1|28095.6|28088.6|28100.6|28093.6|28090.6|28083.6|31
1671014100000|2022-12-14 10:35:00|28093.1|28086.1|28085.6|28078.6|28095.6|28088.6|28080.6|28073.6|33
1671014400000|2022-12-14 10:40:00|28090.6|28083.6|28075.6|28068.6|28090.6|28083.6|28075.6|28068.6|38
1671014700000|2022-12-14 10:45:00|28070.6|28063.6|28070.6|28063.6|28078.1|28071.1|28070.6|28063.6|34
1671015000000|2022-12-14 10:50:00|28075.6|28068.6|28075.6|28068.6|28075.6|28068.6|28070.6|28063.6|21
1671015300000|2022-12-14 10:55:00|28080.6|28073.6|28080.6|28073.6|28085.6|28078.6|28075.6|28068.6|25
1671015600000|2022-12-14 11:00:00|28075.6|28068.6|28080.6|28073.6|28085.6|28078.6|28075.6|28068.6|43
1671015900000|2022-12-14 11:05:00|28078.1|28071.1|28070.6|28063.6|28080.6|28073.6|28068.1|28061.1|31
1671016200000|2022-12-14 11:10:00|28068.1|28061.1|28060.6|28053.6|28070.6|28063.6|28060.6|28053.6|84
1671016500000|2022-12-14 11:15:00|28065.6|28058.6|28065.6|28058.6|28065.6|28058.6|28060.6|28053.6|30
1671016800000|2022-12-14 11:20:00|28063.1|28056.1|28070.6|28063.6|28070.6|28063.6|28058.1|28051.1|48
1671017100000|2022-12-14 11:25:00|28075.6|28068.6|28075.6|28068.6|28075.6|28068.6|28070.6|28063.6|21
1671017400000|2022-12-14 11:30:00|28070.6|28063.6|28065.6|28058.6|28075.6|28068.6|28065.6|28058.6|37
1671017700000|2022-12-14 11:35:00|28070.6|28063.6|28070.6|28063.6|28070.6|28063.6|28065.6|28058.6|38
1671018000000|2022-12-14 11:40:00|28075.6|28068.6|28080.6|28073.6|28085.6|28078.6|28073.1|28066.1|73
1671018300000|2022-12-14 11:45:00|28083.1|28076.1|28080.6|28073.6|28085.6|28078.6|28080.6|28073.6|15
1671018600000|2022-12-14 11:50:00|28083.1|28076.1|28105.6|28098.6|28105.6|28098.6|28080.6|28073.6|57
1671018900000|2022-12-14 11:55:00|28103.1|28096.1|28100.6|28093.6|28105.6|28098.6|28095.6|28088.6|44
1671019200000|2022-12-14 12:00:00|28098.1|28091.1|28100.6|28093.6|28100.6|28093.6|28095.6|28088.6|53
1671019500000|2022-12-14 12:05:00|28103.1|28096.1|28105.6|28098.6|28110.6|28103.6|28100.6|28093.6|30
1671019800000|2022-12-14 12:10:00|28108.1|28101.1|28110.6|28103.6|28115.6|28108.6|28108.1|28101.1|79
1671020100000|2022-12-14 12:15:00|28113.1|28106.1|28120.6|28113.6|28125.6|28118.6|28110.6|28103.6|40
1671020400000|2022-12-14 12:20:00|28118.1|28111.1|28115.6|28108.6|28120.6|28113.6|28110.6|28103.6|74
1671020700000|2022-12-14 12:25:00|28113.1|28106.1|28110.6|28103.6|28115.6|28108.6|28105.6|28098.6|21
1671021000000|2022-12-14 12:30:00|28113.1|28106.1|28110.6|28103.6|28115.6|28108.6|28105.6|28098.6|31
1671021300000|2022-12-14 12:35:00|28108.1|28101.1|28105.6|28098.6|28110.6|28103.6|28105.6|28098.6|20
1671021600000|2022-12-14 12:40:00|28103.1|28096.1|28095.6|28088.6|28105.6|28098.6|28095.6|28088.6|34
1671021900000|2022-12-14 12:45:00|28093.1|28086.1|28085.6|28078.6|28095.6|28088.6|28085.6|28078.6|28
1671022200000|2022-12-14 12:50:00|28083.1|28076.1|28075.6|28068.6|28085.6|28078.6|28075.6|28068.6|68
1671022500000|2022-12-14 12:55:00|28080.6|28073.6|28080.6|28073.6|28085.6|28078.6|28075.6|28068.6|139
1671022800000|2022-12-14 13:00:00|28083.1|28076.1|28075.6|28068.6|28085.6|28078.6|28075.6|28068.6|23
1671023100000|2022-12-14 13:05:00|28080.6|28073.6|28075.6|28068.6|28080.6|28073.6|28075.6|28068.6|31
1671023400000|2022-12-14 13:10:00|28070.6|28063.6|28070.6|28063.6|28080.6|28073.6|28070.6|28063.6|44
1671023700000|2022-12-14 13:15:00|28065.6|28058.6|28075.6|28068.6|28078.1|28071.1|28065.6|28058.6|40
1671024000000|2022-12-14 13:20:00|28078.1|28071.1|28085.6|28078.6|28085.6|28078.6|28070.6|28063.6|41
1671024300000|2022-12-14 13:25:00|28083.1|28076.1|28085.6|28078.6|28090.6|28083.6|28080.6|28073.6|18
1671024600000|2022-12-14 13:30:00|28083.1|28076.1|28090.6|28083.6|28100.6|28093.6|28083.1|28076.1|71
1671024900000|2022-12-14 13:35:00|28095.6|28088.6|28095.6|28088.6|28100.6|28093.6|28090.6|28083.6|22
1671025200000|2022-12-14 13:40:00|28093.1|28086.1|28098.1|28091.1|28100.6|28093.6|28093.1|28086.1|25
1671025500000|2022-12-14 13:45:00|28095.6|28088.6|28095.6|28088.6|28100.6|28093.6|28090.6|28083.6|25
1671025800000|2022-12-14 13:50:00|28093.1|28086.1|28100.6|28093.6|28100.6|28093.6|28090.6|28083.6|18
1671026100000|2022-12-14 13:55:00|28098.1|28091.1|28095.6|28088.6|28100.6|28093.6|28090.6|28083.6|18
1671026400000|2022-12-14 14:00:00|28100.6|28093.6|28075.6|28068.6|28100.6|28093.6|28075.6|28068.6|72
1671026700000|2022-12-14 14:05:00|28080.6|28073.6|28085.6|28078.6|28088.1|28081.1|28075.6|28068.6|50
1671027000000|2022-12-14 14:10:00|28088.1|28081.1|28090.6|28083.6|28090.6|28083.6|28085.6|28078.6|19
1671027300000|2022-12-14 14:15:00|28085.6|28078.6|28080.6|28073.6|28090.6|28083.6|28080.6|28073.6|31
1671027600000|2022-12-14 14:20:00|28078.1|28071.1|28075.6|28068.6|28080.6|28073.6|28075.6|28068.6|13
1671027900000|2022-12-14 14:25:00|28073.1|28066.1|28075.6|28068.6|28085.6|28078.6|28070.6|28063.6|44
1671028200000|2022-12-14 14:30:00|28078.1|28071.1|28110.6|28103.6|28110.6|28103.6|28075.6|28068.6|426
1671028500000|2022-12-14 14:35:00|28113.1|28106.1|28100.6|28093.6|28115.6|28108.6|28090.6|28083.6|148
1671028800000|2022-12-14 14:40:00|28095.6|28088.6|28095.6|28088.6|28100.6|28093.6|28085.6|28078.6|133
1671029100000|2022-12-14 14:45:00|28093.1|28086.1|28090.6|28083.6|28105.6|28098.6|28080.6|28073.6|141
1671029400000|2022-12-14 14:50:00|28093.1|28086.1|28105.6|28098.6|28110.6|28103.6|28090.6|28083.6|278
1671029700000|2022-12-14 14:55:00|28100.6|28093.6|28110.6|28103.6|28110.6|28103.6|28090.6|28083.6|138
1671030000000|2022-12-14 15:00:00|28113.1|28106.1|28110.6|28103.6|28115.6|28108.6|28093.1|28086.1|149
1671030300000|2022-12-14 15:05:00|28108.1|28101.1|28110.6|28103.6|28115.6|28108.6|28100.6|28093.6|79
1671030600000|2022-12-14 15:10:00|28115.6|28108.6|28115.6|28108.6|28115.6|28108.6|28105.6|28098.6|51
1671030900000|2022-12-14 15:15:00|28110.6|28103.6|28115.6|28108.6|28115.6|28108.6|28105.6|28098.6|80
1671031200000|2022-12-14 15:20:00|28113.1|28106.1|28090.6|28083.6|28115.6|28108.6|28090.6|28083.6|107
1671031500000|2022-12-14 15:25:00|28093.1|28086.1|28095.6|28088.6|28105.6|28098.6|28090.6|28083.6|81
1671031800000|2022-12-14 15:30:00|28093.1|28086.1|28095.6|28088.6|28095.6|28088.6|28078.1|28071.1|92
1671032100000|2022-12-14 15:35:00|28093.1|28086.1|28085.6|28078.6|28095.6|28088.6|28075.6|28068.6|61
1671032400000|2022-12-14 15:40:00|28080.6|28073.6|28095.6|28088.6|28100.6|28093.6|28080.6|28073.6|112
1671032700000|2022-12-14 15:45:00|28090.6|28083.6|28095.6|28088.6|28095.6|28088.6|28088.1|28081.1|19
1671033000000|2022-12-14 15:50:00|28100.6|28093.6|28095.6|28088.6|28100.6|28093.6|28090.6|28083.6|62
1671033300000|2022-12-14 15:55:00|28090.6|28083.6|28100.6|28093.6|28100.6|28093.6|28090.6|28083.6|70
1671033600000|2022-12-14 16:00:00|28105.6|28098.6|28115.6|28108.6|28120.6|28113.6|28100.6|28093.6|191
1671033900000|2022-12-14 16:05:00|28110.6|28103.6|28100.6|28093.6|28110.6|28103.6|28100.6|28093.6|69
1671034200000|2022-12-14 16:10:00|28095.6|28088.6|28110.6|28103.6|28110.6|28103.6|28095.6|28088.6|69
1671034500000|2022-12-14 16:15:00|28108.1|28101.1|28110.6|28103.6|28110.6|28103.6|28100.6|28093.6|88
1671034800000|2022-12-14 16:20:00|28113.1|28106.1|28118.1|28111.1|28120.6|28113.6|28105.6|28098.6|68
1671035100000|2022-12-14 16:25:00|28115.6|28108.6|28115.6|28108.6|28125.6|28118.6|28110.6|28103.6|146
1671035400000|2022-12-14 16:30:00|28120.6|28113.6|28115.6|28108.6|28125.6|28118.6|28115.6|28108.6|80
1671035700000|2022-12-14 16:35:00|28118.1|28111.1|28120.6|28113.6|28120.6|28113.6|28110.6|28103.6|128
1671036000000|2022-12-14 16:40:00|28123.1|28116.1|28123.1|28116.1|28130.6|28123.6|28120.6|28113.6|279
1671036300000|2022-12-14 16:45:00|28120.6|28113.6|28123.1|28116.1|28130.6|28123.6|28120.6|28113.6|69
1671036600000|2022-12-14 16:50:00|28125.6|28118.6|28125.6|28118.6|28130.6|28123.6|28120.6|28113.6|158
1671036900000|2022-12-14 16:55:00|28130.6|28123.6|28130.6|28123.6|28135.6|28128.6|28125.6|28118.6|73
1671037200000|2022-12-14 17:00:00|28125.6|28118.6|28125.6|28118.6|28130.6|28123.6|28123.1|28116.1|81
1671037500000|2022-12-14 17:05:00|28130.6|28123.6|28133.1|28126.1|28135.6|28128.6|28128.1|28121.1|82
1671037800000|2022-12-14 17:10:00|28130.6|28123.6|28125.6|28118.6|28135.6|28128.6|28120.6|28113.6|67
1671038100000|2022-12-14 17:15:00|28130.6|28123.6|28120.6|28113.6|28130.6|28123.6|28115.6|28108.6|87
1671038400000|2022-12-14 17:20:00|28115.6|28108.6|28115.6|28108.6|28125.6|28118.6|28115.6|28108.6|72
1671038700000|2022-12-14 17:25:00|28120.6|28113.6|28115.6|28108.6|28123.1|28116.1|28108.1|28101.1|96
1671039000000|2022-12-14 17:30:00|28110.6|28103.6|28115.6|28108.6|28120.6|28113.6|28110.6|28103.6|65
1671039300000|2022-12-14 17:35:00|28113.1|28106.1|28120.6|28113.6|28125.6|28118.6|28110.6|28103.6|28
1671039600000|2022-12-14 17:40:00|28115.6|28108.6|28125.6|28118.6|28125.6|28118.6|28115.6|28108.6|46
1671039900000|2022-12-14 17:45:00|28120.6|28113.6|28125.6|28118.6|28125.6|28118.6|28120.6|28113.6|21
1671040200000|2022-12-14 17:50:00|28120.6|28113.6|28120.6|28113.6|28125.6|28118.6|28115.6|28108.6|43
1671040500000|2022-12-14 17:55:00|28118.1|28111.1|28118.1|28111.1|28125.6|28118.6|28115.6|28108.6|118
1671040800000|2022-12-14 18:00:00|28120.6|28113.6|28135.6|28128.6|28135.6|28128.6|28115.6|28108.6|59
1671041100000|2022-12-14 18:05:00|28140.6|28133.6|28135.6|28128.6|28140.6|28133.6|28130.6|28123.6|60
1671041400000|2022-12-14 18:10:00|28130.6|28123.6|28130.6|28123.6|28140.6|28133.6|28130.6|28123.6|52
1671041700000|2022-12-14 18:15:00|28128.1|28121.1|28120.6|28113.6|28135.6|28128.6|28115.6|28108.6|39
1671042000000|2022-12-14 18:20:00|28123.1|28116.1|28125.6|28118.6|28133.1|28126.1|28120.6|28113.6|6
1671042300000|2022-12-14 18:25:00|28120.6|28113.6|28135.6|28128.6|28140.6|28133.6|28120.6|28113.6|27
1671042600000|2022-12-14 18:30:00|28138.1|28131.1|28150.6|28143.6|28150.6|28143.6|28138.1|28131.1|96
1671042900000|2022-12-14 18:35:00|28155.6|28148.6|28175.6|28168.6|28175.6|28168.6|28150.6|28143.6|174
1671043200000|2022-12-14 18:40:00|28178.1|28171.1|28175.6|28168.6|28180.6|28173.6|28170.6|28163.6|70
1671043500000|2022-12-14 18:45:00|28178.1|28171.1|28160.6|28153.6|28180.6|28173.6|28160.6|28153.6|58
1671043800000|2022-12-14 18:50:00|28155.6|28148.6|28165.6|28158.6|28168.1|28161.1|28150.6|28143.6|58
1671044100000|2022-12-14 18:55:00|28168.1|28161.1|28145.6|28138.6|28170.6|28163.6|28143.1|28136.1|195
1671044400000|2022-12-14 19:00:00|28110.6|28103.6|28033.1|28026.1|28110.6|28103.6|27983.1|27976.1|896
1671044700000|2022-12-14 19:05:00|28030.6|28023.6|27995.6|27988.6|28038.1|28031.1|27970.6|27963.6|411
1671045000000|2022-12-14 19:10:00|28000.6|27993.6|28035.6|28028.6|28045.6|28038.6|27985.6|27978.6|458
1671045300000|2022-12-14 19:15:00|28030.6|28023.6|28025.6|28018.6|28040.6|28033.6|28010.6|28003.6|334
1671045600000|2022-12-14 19:20:00|28023.1|28016.1|28015.6|28008.6|28035.6|28028.6|28005.6|27998.6|234
1671045900000|2022-12-14 19:25:00|28020.6|28013.6|28028.1|28021.1|28045.6|28038.6|28010.6|28003.6|263
1671046200000|2022-12-14 19:30:00|28025.6|28018.6|27900.6|27893.6|28035.6|28028.6|27895.6|27888.6|786
1671046500000|2022-12-14 19:35:00|27903.1|27896.1|27935.6|27928.6|27955.6|27948.6|27898.1|27891.1|661
1671046800000|2022-12-14 19:40:00|27933.1|27926.1|27965.6|27958.6|27970.6|27963.6|27880.6|27873.6|1459
1671047100000|2022-12-14 19:45:00|27968.1|27961.1|27943.1|27936.1|27968.1|27961.1|27898.1|27891.1|847
1671047400000|2022-12-14 19:50:00|27940.6|27933.6|27935.6|27928.6|27955.6|27948.6|27920.6|27913.6|586
1671047700000|2022-12-14 19:55:00|27938.1|27931.1|27953.1|27946.1|27963.1|27956.1|27925.6|27918.6|423
1671048000000|2022-12-14 20:00:00|27950.6|27943.6|28065.6|28058.6|28068.1|28061.1|27940.6|27933.6|706
1671048300000|2022-12-14 20:05:00|28060.6|28053.6|28050.6|28043.6|28060.6|28053.6|28023.1|28016.1|390
1671048600000|2022-12-14 20:10:00|28053.1|28046.1|28110.6|28103.6|28140.6|28133.6|28048.1|28041.1|775
1671048900000|2022-12-14 20:15:00|28113.1|28106.1|28070.6|28063.6|28113.1|28106.1|28038.1|28031.1|388
1671049200000|2022-12-14 20:20:00|28075.6|28068.6|28055.6|28048.6|28080.6|28073.6|28050.6|28043.6|233
1671049500000|2022-12-14 20:25:00|28058.1|28051.1|27975.6|27968.6|28063.1|28056.1|27975.6|27968.6|345
1671049800000|2022-12-14 20:30:00|27970.6|27963.6|27950.6|27943.6|27970.6|27963.6|27935.6|27928.6|516
1671050100000|2022-12-14 20:35:00|27953.1|27946.1|27958.1|27951.1|27965.6|27958.6|27930.6|27923.6|292
1671050400000|2022-12-14 20:40:00|27955.6|27948.6|27985.6|27978.6|27985.6|27978.6|27950.6|27943.6|188
1671050700000|2022-12-14 20:45:00|27983.1|27976.1|27980.6|27973.6|27985.6|27978.6|27965.6|27958.6|249
1671051000000|2022-12-14 20:50:00|27985.6|27978.6|27990.6|27983.6|28010.6|28003.6|27980.6|27973.6|511
1671051300000|2022-12-14 20:55:00|27985.6|27978.6|27955.6|27948.6|27990.6|27983.6|27955.6|27948.6|464
1671051600000|2022-12-14 21:00:00|27953.1|27946.1|27980.6|27973.6|27980.6|27973.6|27950.6|27943.6|137
1671051900000|2022-12-14 21:05:00|27983.1|27976.1|27993.1|27986.1|27993.1|27986.1|27978.1|27971.1|18
1671052200000|2022-12-14 21:10:00|27995.6|27988.6|27985.6|27978.6|27995.6|27988.6|27980.6|27973.6|10
1671052500000|2022-12-14 21:15:00|27983.1|27976.1|27993.1|27986.1|27993.1|27986.1|27983.1|27976.1|15
1671052800000|2022-12-14 21:20:00|||||||||1
1671053100000|2022-12-14 21:25:00|27990.6|27983.6|27993.1|27986.1|27993.1|27986.1|27990.6|27983.6|8
1671053400000|2022-12-14 21:30:00|||||||||1
1671053700000|2022-12-14 21:35:00|27995.6|27988.6|27993.1|27986.1|27995.6|27988.6|27993.1|27986.1|3
1671054000000|2022-12-14 21:40:00|27995.6|27988.6|28003.1|27996.1|28003.1|27996.1|27993.1|27986.1|18
1671054300000|2022-12-14 21:45:00|28005.6|27998.6|28005.6|27998.6|28010.6|28003.6|28003.1|27996.1|12
1671054600000|2022-12-14 21:50:00|28010.6|28003.6|28010.6|28003.6|28010.6|28003.6|28010.6|28003.6|6
1671054900000|2022-12-14 21:55:00|28013.1|28006.1|28016|27986|28017.1|28008.6|28008.1|27986|16
1671055200000|2022-12-14 22:00:00|28015.3|27985.3|28008|27978|28018.3|27988.3|28005.3|27975.3|0
1671055500000|2022-12-14 22:05:00|28008.5|27978.5|28008.8|27978.8|28010.1|27980.1|28005.8|27975.8|0
1671055800000|2022-12-14 22:10:00|28008.4|27978.4|28011|27981|28011.9|27981.9|28006.9|27976.9|0
1671056100000|2022-12-14 22:15:00|28010.5|27980.5|28012.7|27982.7|28014.7|27984.7|28010.5|27980.5|0
1671056400000|2022-12-14 22:20:00|28013.3|27983.3|28011.1|27981.1|28013.3|27983.3|28007.8|27977.8|0
1671056700000|2022-12-14 22:25:00|28011.9|27981.9|28017.4|27987.4|28019.2|27989.2|28011.7|27981.7|0
1671057000000|2022-12-14 22:30:00|28017|27987|28018.3|27988.3|28018.3|27988.3|28016.9|27986.9|0
1671057300000|2022-12-14 22:35:00|28018|27988|28018.4|27988.4|28019.2|27989.2|28017.9|27987.9|0
1671057600000|2022-12-14 22:40:00|28018.2|27988.2|28018.3|27988.3|28019.4|27989.4|28018.2|27988.2|0
1671057900000|2022-12-14 22:45:00|28018.4|27988.4|28020.6|27990.6|28021.8|27991.8|28017.6|27987.6|0
1671058200000|2022-12-14 22:50:00|28020.2|27990.2|28017.9|27987.9|28020.2|27990.2|28017.4|27987.4|0
1671058500000|2022-12-14 22:55:00|28017.2|27987.2|28017.8|27987.8|28018.4|27988.4|28017.1|27987.1|0
1671058800000|2022-12-14 23:00:00|28015.9|27985.9|27997.1|27982.1|28015.9|27985.9|27992.1|27967.4|11
1671059100000|2022-12-14 23:05:00|27999.6|27984.6|27999.6|27984.6|27999.6|27984.6|27999.6|27984.6|0
1671059400000|2022-12-14 23:10:00|28002.1|27987.1|28007.1|27992.1|28007.1|27992.1|28002.1|27987.1|12
1671059700000|2022-12-14 23:15:00|28009.6|27994.6|28002.1|27987.1|28017.1|28002.1|28002.1|27987.1|12
1671060000000|2022-12-14 23:20:00|28004.6|27989.6|28007.1|27992.1|28007.1|27992.1|28004.6|27989.6|0
1671060300000|2022-12-14 23:25:00|28009.6|27994.6|28017.1|28002.1|28017.1|28002.1|28009.6|27994.6|0
1671060600000|2022-12-14 23:30:00|28019.6|28004.6|28005.6|27998.6|28027.1|28018.6|27998.1|27991.1|17444
1671060900000|2022-12-14 23:35:00|28008.1|28001.1|28000.6|27993.6|28010.6|28003.6|27998.1|27991.1|91
1671061200000|2022-12-14 23:40:00|28003.1|27996.1|27988.1|27981.1|28005.6|27998.6|27985.6|27978.6|230
1671061500000|2022-12-14 23:45:00|27993.1|27986.1|28010.6|28003.6|28010.6|28003.6|27990.6|27983.6|232
1671061800000|2022-12-14 23:50:00|28008.1|28001.1|28015.6|28008.6|28020.6|28013.6|27990.6|27983.6|177
1671062100000|2022-12-14 23:55:00|28013.1|28006.1|28005.6|27998.6|28015.6|28008.6|27993.1|27986.1|207
1671062400000|2022-12-15 00:00:00|28003.1|27996.1|28033.1|28026.1|28038.1|28031.1|27988.1|27981.1|680
1671062700000|2022-12-15 00:05:00|28030.6|28023.6|28030.6|28023.6|28045.6|28038.6|28020.6|28013.6|412
1671063000000|2022-12-15 00:10:00|28025.6|28018.6|28025.6|28018.6|28035.6|28028.6|28013.1|28006.1|201
1671063300000|2022-12-15 00:15:00|28030.6|28023.6|28035.6|28028.6|28040.6|28033.6|28028.1|28021.1|346
1671063600000|2022-12-15 00:20:00|28040.6|28033.6|28060.6|28053.6|28060.6|28053.6|28040.6|28033.6|320
1671063900000|2022-12-15 00:25:00|28063.1|28056.1|28095.6|28088.6|28095.6|28088.6|28063.1|28056.1|679
1671064200000|2022-12-15 00:30:00|28093.1|28086.1|28130.6|28123.6|28135.6|28128.6|28090.6|28083.6|705
1671064500000|2022-12-15 00:35:00|28128.1|28121.1|28150.6|28143.6|28153.1|28146.1|28123.1|28116.1|507
1671064800000|2022-12-15 00:40:00|28155.6|28148.6|28150.6|28143.6|28165.6|28158.6|28143.1|28136.1|592
1671065100000|2022-12-15 00:45:00|28145.6|28138.6|28145.6|28138.6|28155.6|28148.6|28135.6|28128.6|338
1671065400000|2022-12-15 00:50:00|28148.1|28141.1|28145.6|28138.6|28155.6|28148.6|28145.6|28138.6|432
1671065700000|2022-12-15 00:55:00|28150.6|28143.6|28155.6|28148.6|28155.6|28148.6|28145.6|28138.6|209
1671066000000|2022-12-15 01:00:00|28150.6|28143.6|28150.6|28143.6|28155.6|28148.6|28150.6|28143.6|194
1671066300000|2022-12-15 01:05:00|28145.6|28138.6|28130.6|28123.6|28145.6|28138.6|28125.6|28118.6|374
1671066600000|2022-12-15 01:10:00|28135.6|28128.6|28140.6|28133.6|28140.6|28133.6|28130.6|28123.6|208
1671066900000|2022-12-15 01:15:00|28145.6|28138.6|28140.6|28133.6|28145.6|28138.6|28135.6|28128.6|177
1671067200000|2022-12-15 01:20:00|28135.6|28128.6|28130.6|28123.6|28140.6|28133.6|28130.6|28123.6|163
1671067500000|2022-12-15 01:25:00|28128.1|28121.1|28135.6|28128.6|28140.6|28133.6|28125.6|28118.6|215
1671067800000|2022-12-15 01:30:00|28138.1|28131.1|28125.7|28118.7|28143.1|28136.1|28120.7|28113.7|427
1671068100000|2022-12-15 01:35:00|28123.2|28116.2|28115.7|28108.7|28125.7|28118.7|28110.7|28103.7|414
1671068400000|2022-12-15 01:40:00|28110.7|28103.7|28090.7|28083.7|28115.7|28108.7|28080.7|28073.7|535
1671068700000|2022-12-15 01:45:00|28095.7|28088.7|28090.7|28083.7|28095.7|28088.7|28083.2|28076.2|170
1671069000000|2022-12-15 01:50:00|28088.2|28081.2|28085.7|28078.7|28090.7|28083.7|28075.7|28068.7|153
1671069300000|2022-12-15 01:55:00|28088.2|28081.2|28095.7|28088.7|28095.7|28088.7|28083.2|28076.2|190
1671069600000|2022-12-15 02:00:00|28098.2|28091.2|28100.7|28093.7|28115.7|28108.7|28098.2|28091.2|183
1671069900000|2022-12-15 02:05:00|28103.2|28096.2|28105.7|28098.7|28115.7|28108.7|28103.2|28096.2|168
1671070200000|2022-12-15 02:10:00|28103.2|28096.2|28105.7|28098.7|28108.2|28101.2|28095.7|28088.7|184
1671070500000|2022-12-15 02:15:00|28108.2|28101.2|28108.2|28101.2|28115.7|28108.7|28105.7|28098.7|124
1671070800000|2022-12-15 02:20:00|28105.7|28098.7|28095.7|28088.7|28110.7|28103.7|28093.2|28086.2|206
1671071100000|2022-12-15 02:25:00|28090.7|28083.7|28075.7|28068.7|28090.7|28083.7|28075.7|28068.7|270
1671071400000|2022-12-15 02:30:00|28070.7|28063.7|28075.7|28068.7|28080.7|28073.7|28070.7|28063.7|218
1671071700000|2022-12-15 02:35:00|28073.2|28066.2|28055.7|28048.7|28073.2|28066.2|28055.7|28048.7|169
1671072000000|2022-12-15 02:40:00|28058.2|28051.2|28070.7|28063.7|28070.7|28063.7|28055.7|28048.7|71
1671072300000|2022-12-15 02:45:00|28068.2|28061.2|28060.7|28053.7|28070.7|28063.7|28060.7|28053.7|93
1671072600000|2022-12-15 02:50:00|28055.7|28048.7|28065.7|28058.7|28065.7|28058.7|28055.7|28048.7|101
1671072900000|2022-12-15 02:55:00|28068.2|28061.2|28065.7|28058.7|28068.2|28061.2|28060.7|28053.7|70
1671073200000|2022-12-15 03:00:00|28063.2|28056.2|28050.7|28043.7|28065.7|28058.7|28050.7|28043.7|137
1671073500000|2022-12-15 03:05:00|28053.2|28046.2|28065.7|28058.7|28065.7|28058.7|28053.2|28046.2|45
1671073800000|2022-12-15 03:10:00|28068.2|28061.2|28070.7|28063.7|28070.7|28063.7|28060.7|28053.7|108
1671074100000|2022-12-15 03:15:00|28075.7|28068.7|28070.7|28063.7|28080.7|28073.7|28070.7|28063.7|78
1671074400000|2022-12-15 03:20:00|28073.2|28066.2|28080.7|28073.7|28080.7|28073.7|28073.2|28066.2|68
1671074700000|2022-12-15 03:25:00|28075.7|28068.7|28075.7|28068.7|28080.7|28073.7|28075.7|28068.7|105
1671075000000|2022-12-15 03:30:00|28078.2|28071.2|28075.7|28068.7|28080.7|28073.7|28075.7|28068.7|204
1671075300000|2022-12-15 03:35:00|28078.2|28071.2|28075.7|28068.7|28080.7|28073.7|28075.7|28068.7|73
1671075600000|2022-12-15 03:40:00|28080.7|28073.7|28080.7|28073.7|28083.2|28076.2|28080.7|28073.7|60
1671075900000|2022-12-15 03:45:00|28085.7|28078.7|28090.7|28083.7|28090.7|28083.7|28080.7|28073.7|236
1671076200000|2022-12-15 03:50:00|28088.2|28081.2|28075.7|28068.7|28090.7|28083.7|28075.7|28068.7|127
1671076500000|2022-12-15 03:55:00|||||||||53
1671076800000|2022-12-15 04:00:00|28070.7|28063.7|28055.7|28048.7|28075.7|28068.7|28055.7|28048.7|339
1671077100000|2022-12-15 04:05:00|28060.7|28053.7|28065.7|28058.7|28070.7|28063.7|28055.7|28048.7|264
1671077400000|2022-12-15 04:10:00|28070.7|28063.7|28065.7|28058.7|28070.7|28063.7|28065.7|28058.7|151
1671077700000|2022-12-15 04:15:00|28060.7|28053.7|28065.7|28058.7|28068.2|28061.2|28060.7|28053.7|159
1671078000000|2022-12-15 04:20:00|28060.7|28053.7|28065.7|28058.7|28065.7|28058.7|28060.7|28053.7|112
1671078300000|2022-12-15 04:25:00|28060.7|28053.7|28055.7|28048.7|28060.7|28053.7|28055.7|28048.7|53
1671078600000|2022-12-15 04:30:00|28060.7|28053.7|28055.7|28048.7|28060.7|28053.7|28050.7|28043.7|134
1671078900000|2022-12-15 04:35:00|28050.7|28043.7|28050.7|28043.7|28055.7|28048.7|28050.7|28043.7|98
1671079200000|2022-12-15 04:40:00|28045.7|28038.7|28045.7|28038.7|28050.7|28043.7|28045.7|28038.7|122
1671079500000|2022-12-15 04:45:00|28040.7|28033.7|28045.7|28038.7|28045.7|28038.7|28040.7|28033.7|84
1671079800000|2022-12-15 04:50:00|28050.7|28043.7|28045.7|28038.7|28050.7|28043.7|28045.7|28038.7|80
1671080100000|2022-12-15 04:55:00|||||||||13
1671080400000|2022-12-15 05:00:00|28043.2|28036.2|28040.7|28033.7|28045.7|28038.7|28040.7|28033.7|292
1671080700000|2022-12-15 05:05:00|28043.2|28036.2|28050.7|28043.7|28050.7|28043.7|28040.7|28033.7|143
1671081000000|2022-12-15 05:10:00|28055.7|28048.7|28045.7|28038.7|28055.7|28048.7|28040.7|28033.7|194
1671081300000|2022-12-15 05:15:00|28040.7|28033.7|28045.7|28038.7|28045.7|28038.7|28040.7|28033.7|159
1671081600000|2022-12-15 05:20:00|28050.7|28043.7|28055.7|28048.7|28055.7|28048.7|28050.7|28043.7|101
1671081900000|2022-12-15 05:25:00|28053.2|28046.2|28050.7|28043.7|28055.7|28048.7|28050.7|28043.7|212
1671082200000|2022-12-15 05:30:00|28053.2|28046.2|28045.7|28038.7|28053.2|28046.2|28045.7|28038.7|167
1671082500000|2022-12-15 05:35:00|28040.7|28033.7|28045.7|28038.7|28050.7|28043.7|28040.7|28033.7|151
1671082800000|2022-12-15 05:40:00|28048.2|28041.2|28045.7|28038.7|28050.7|28043.7|28045.7|28038.7|172
1671083100000|2022-12-15 05:45:00|28040.7|28033.7|28045.7|28038.7|28050.7|28043.7|28040.7|28033.7|205
1671083400000|2022-12-15 05:50:00|28043.2|28036.2|28040.7|28033.7|28043.2|28036.2|28040.7|28033.7|104
1671083700000|2022-12-15 05:55:00|28045.7|28038.7|28035.7|28028.7|28045.7|28038.7|28035.7|28028.7|422
1671084000000|2022-12-15 06:00:00|28045.7|28038.7|28045.7|28038.7|28045.7|28038.7|28030.7|28023.7|1116
1671084300000|2022-12-15 06:05:00|28043.2|28036.2|28045.7|28038.7|28050.7|28043.7|28040.7|28033.7|462
1671084600000|2022-12-15 06:10:00|28050.7|28043.7|28035.7|28028.7|28055.7|28048.7|28030.7|28023.7|461
1671084900000|2022-12-15 06:15:00|28033.2|28026.2|28035.7|28028.7|28040.7|28033.7|28030.7|28023.7|211
1671085200000|2022-12-15 06:20:00|28030.7|28023.7|28035.7|28028.7|28035.7|28028.7|28030.7|28023.7|95
1671085500000|2022-12-15 06:25:00|28030.7|28023.7|28040.7|28033.7|28040.7|28033.7|28030.7|28023.7|26
1671085800000|2022-12-15 06:30:00|28035.7|28028.7|28030.7|28023.7|28035.7|28028.7|28030.7|28023.7|45
1671086100000|2022-12-15 06:35:00|28025.7|28018.7|28025.7|28018.7|28030.7|28023.7|28025.7|28018.7|27
1671086400000|2022-12-15 06:40:00|||||||||3
1671086700000|2022-12-15 06:45:00|28018.2|28011.2|28018.2|28011.2|28018.2|28011.2|28018.2|28011.2|43
1671087000000|2022-12-15 06:50:00|28015.7|28008.7|28020.7|28013.7|28020.7|28013.7|28015.7|28008.7|3
1671087300000|2022-12-15 06:55:00|28023.2|28016.2|28025.7|28018.7|28025.7|28018.7|28015.7|28008.7|29
1671087600000|2022-12-15 07:00:00|28023.2|28016.2|28013.2|28006.2|28023.2|28016.2|28003.2|27996.2|57
1671087900000|2022-12-15 07:05:00|28015.7|28008.7|28003.2|27996.2|28015.7|28008.7|28003.2|27996.2|12
1671088200000|2022-12-15 07:10:00|28005.7|27998.7|28005.7|27998.7|28010.7|28003.7|28003.2|27996.2|8
1671088500000|2022-12-15 07:15:00|28008.2|28001.2|27998.2|27991.2|28010.7|28003.7|27995.7|27988.7|51
1671088800000|2022-12-15 07:20:00|28000.7|27993.7|27995.7|27988.7|28005.7|27998.7|27995.7|27988.7|41
1671089100000|2022-12-15 07:25:00|27998.2|27991.2|28010.7|28003.7|28010.7|28003.7|27995.7|27988.7|87
1671089400000|2022-12-15 07:30:00|28005.7|27998.7|28005.7|27998.7|28010.7|28003.7|28000.7|27993.7|125
1671089700000|2022-12-15 07:35:00|28008.2|28001.2|27983.2|27976.2|28008.2|28001.2|27980.7|27973.7|64
1671090000000|2022-12-15 07:40:00|27985.7|27978.7|27975.7|27968.7|27988.2|27981.2|27975.7|27968.7|40
1671090300000|2022-12-15 07:45:00|27973.2|27966.2|27960.7|27953.7|27975.7|27968.7|27960.7|27953.7|108
1671090600000|2022-12-15 07:50:00|27958.2|27951.2|27960.7|27953.7|27970.7|27963.7|27955.7|27948.7|131
1671090900000|2022-12-15 07:55:00|27958.2|27951.2|27965.7|27958.7|27965.7|27958.7|27955.7|27948.7|53
1671091200000|2022-12-15 08:00:00|27970.7|27963.7|27965.7|27958.7|27975.7|27968.7|27960.7|27953.7|144
1671091500000|2022-12-15 08:05:00|27968.2|27961.2|27975.7|27968.7|27980.7|27973.7|27955.7|27948.7|96
1671091800000|2022-12-15 08:10:00|27978.2|27971.2|27975.7|27968.7|27990.7|27983.7|27970.7|27963.7|139
1671092100000|2022-12-15 08:15:00|27973.2|27966.2|27950.7|27943.7|27980.7|27973.7|27950.7|27943.7|249
1671092400000|2022-12-15 08:20:00|27945.7|27938.7|27938.2|27931.2|27955.7|27948.7|27933.2|27926.2|283
1671092700000|2022-12-15 08:25:00|27940.7|27933.7|27930.7|27923.7|27950.7|27943.7|27930.7|27923.7|268
1671093000000|2022-12-15 08:30:00|27925.7|27918.7|27930.7|27923.7|27945.7|27938.7|27925.7|27918.7|462
1671093300000|2022-12-15 08:35:00|27933.2|27926.2|27920.7|27913.7|27933.2|27926.2|27918.2|27911.2|201
1671093600000|2022-12-15 08:40:00|27918.2|27911.2|27940.7|27933.7|27940.7|27933.7|27910.7|27903.7|252
1671093900000|2022-12-15 08:45:00|27943.2|27936.2|27945.7|27938.7|27950.7|27943.7|27940.7|27933.7|118
1671094200000|2022-12-15 08:50:00|27948.2|27941.2|27965.7|27958.7|27965.7|27958.7|27945.7|27938.7|97
1671094500000|2022-12-15 08:55:00|27963.2|27956.2|27945.7|27938.7|27965.7|27958.7|27940.7|27933.7|128
1671094800000|2022-12-15 09:00:00|27943.2|27936.2|27910.7|27903.7|27943.2|27936.2|27903.2|27896.2|182
1671095100000|2022-12-15 09:05:00|27905.7|27898.7|27928.2|27921.2|27930.7|27923.7|27905.7|27898.7|123
1671095400000|2022-12-15 09:10:00|27925.7|27918.7|27905.7|27898.7|27925.7|27918.7|27905.7|27898.7|154
1671095700000|2022-12-15 09:15:00|27908.2|27901.2|27915.7|27908.7|27918.2|27911.2|27900.7|27893.7|55
1671096000000|2022-12-15 09:20:00|27918.2|27911.2|27920.7|27913.7|27925.7|27918.7|27915.7|27908.7|35
1671096300000|2022-12-15 09:25:00|27918.2|27911.2|27915.7|27908.7|27925.7|27918.7|27910.7|27903.7|23
1671096600000|2022-12-15 09:30:00|27918.2|27911.2|27910.7|27903.7|27920.7|27913.7|27910.7|27903.7|28
1671096900000|2022-12-15 09:35:00|27915.7|27908.7|27910.7|27903.7|27920.7|27913.7|27905.7|27898.7|87
1671097200000|2022-12-15 09:40:00|27913.2|27906.2|27905.7|27898.7|27915.7|27908.7|27895.7|27888.7|92
1671097500000|2022-12-15 09:45:00|27908.2|27901.2|27923.2|27916.2|27925.7|27918.7|27895.7|27888.7|96
1671097800000|2022-12-15 09:50:00|27920.7|27913.7|27923.2|27916.2|27925.7|27918.7|27915.7|27908.7|44
1671098100000|2022-12-15 09:55:00|27925.7|27918.7|27935.7|27928.7|27935.7|27928.7|27920.7|27913.7|62
1671098400000|2022-12-15 10:00:00|27930.7|27923.7|27930.7|27923.7|27935.7|27928.7|27915.7|27908.7|70
1671098700000|2022-12-15 10:05:00|27925.7|27918.7|27925.7|27918.7|27935.7|27928.7|27920.7|27913.7|49
1671099000000|2022-12-15 10:10:00|27923.2|27916.2|27923.2|27916.2|27930.7|27923.7|27920.7|27913.7|88
1671099300000|2022-12-15 10:15:00|27920.7|27913.7|27930.7|27923.7|27930.7|27923.7|27920.7|27913.7|58
1671099600000|2022-12-15 10:20:00|27925.7|27918.7|27933.2|27926.2|27935.7|27928.7|27920.7|27913.7|56
1671099900000|2022-12-15 10:25:00|27930.7|27923.7|27940.7|27933.7|27940.7|27933.7|27930.7|27923.7|75
1671100200000|2022-12-15 10:30:00|27943.2|27936.2|27953.2|27946.2|27955.7|27948.7|27940.7|27933.7|62
1671100500000|2022-12-15 10:35:00|27955.7|27948.7|27955.7|27948.7|27960.7|27953.7|27945.7|27938.7|53
1671100800000|2022-12-15 10:40:00|27960.7|27953.7|27950.7|27943.7|27960.7|27953.7|27950.7|27943.7|49
1671101100000|2022-12-15 10:45:00|27945.7|27938.7|27948.2|27941.2|27950.7|27943.7|27940.7|27933.7|89
1671101400000|2022-12-15 10:50:00|27945.7|27938.7|27945.7|27938.7|27953.2|27946.2|27945.7|27938.7|20
1671101700000|2022-12-15 10:55:00|27948.2|27941.2|27940.7|27933.7|27950.7|27943.7|27940.7|27933.7|35
1671102000000|2022-12-15 11:00:00|27935.7|27928.7|27940.7|27933.7|27945.7|27938.7|27935.7|27928.7|63
1671102300000|2022-12-15 11:05:00|27945.7|27938.7|27945.7|27938.7|27945.7|27938.7|27940.7|27933.7|52
1671102600000|2022-12-15 11:10:00|27948.2|27941.2|27950.7|27943.7|27950.7|27943.7|27945.7|27938.7|31
1671102900000|2022-12-15 11:15:00|27948.2|27941.2|27950.7|27943.7|27953.2|27946.2|27945.7|27938.7|18
1671103200000|2022-12-15 11:20:00|27953.2|27946.2|27955.7|27948.7|27955.7|27948.7|27945.7|27938.7|86
1671103500000|2022-12-15 11:25:00|27953.2|27946.2|27955.7|27948.7|27955.7|27948.7|27950.7|27943.7|35
1671103800000|2022-12-15 11:30:00|27953.2|27946.2|27940.7|27933.7|27955.7|27948.7|27940.7|27933.7|154
1671104100000|2022-12-15 11:35:00|27935.7|27928.7|27940.7|27933.7|27945.7|27938.7|27935.7|27928.7|86
1671104400000|2022-12-15 11:40:00|27943.2|27936.2|27945.7|27938.7|27945.7|27938.7|27940.7|27933.7|74
1671104700000|2022-12-15 11:45:00|27940.7|27933.7|27935.7|27928.7|27940.7|27933.7|27935.7|27928.7|30
1671105000000|2022-12-15 11:50:00|27938.2|27931.2|27935.7|27928.7|27940.7|27933.7|27935.7|27928.7|68
1671105300000|2022-12-15 11:55:00|27938.2|27931.2|27940.7|27933.7|27940.7|27933.7|27935.7|27928.7|6
1671105600000|2022-12-15 12:00:00|27943.2|27936.2|27935.7|27928.7|27945.7|27938.7|27935.7|27928.7|37
1671105900000|2022-12-15 12:05:00|27933.2|27926.2|27925.7|27918.7|27935.7|27928.7|27920.7|27913.7|72
1671106200000|2022-12-15 12:10:00|27928.2|27921.2|27930.7|27923.7|27935.7|27928.7|27925.7|27918.7|17
1671106500000|2022-12-15 12:15:00|27928.2|27921.2|27930.7|27923.7|27935.7|27928.7|27923.2|27916.2|37
1671106800000|2022-12-15 12:20:00|27928.2|27921.2|27928.2|27921.2|27935.7|27928.7|27925.7|27918.7|32
1671107100000|2022-12-15 12:25:00|27925.7|27918.7|27925.7|27918.7|27935.7|27928.7|27920.7|27913.7|26
1671107400000|2022-12-15 12:30:00|27928.2|27921.2|27915.7|27908.7|27930.7|27923.7|27910.7|27903.7|43
1671107700000|2022-12-15 12:35:00|27920.7|27913.7|27930.7|27923.7|27930.7|27923.7|27915.7|27908.7|35
1671108000000|2022-12-15 12:40:00|27933.2|27926.2|27935.7|27928.7|27940.7|27933.7|27930.7|27923.7|24
1671108300000|2022-12-15 12:45:00|27938.2|27931.2|27935.7|27928.7|27940.7|27933.7|27930.7|27923.7|9
1671108600000|2022-12-15 12:50:00|27930.7|27923.7|27935.7|27928.7|27940.7|27933.7|27930.7|27923.7|79
1671108900000|2022-12-15 12:55:00|27930.7|27923.7|27935.7|27928.7|27935.7|27928.7|27930.7|27923.7|48
1671109200000|2022-12-15 13:00:00|27938.2|27931.2|27930.7|27923.7|27938.2|27931.2|27920.7|27913.7|81
1671109500000|2022-12-15 13:05:00|27933.2|27926.2|27928.2|27921.2|27935.7|27928.7|27925.7|27918.7|42
1671109800000|2022-12-15 13:10:00|27925.7|27918.7|27925.7|27918.7|27930.7|27923.7|27920.7|27913.7|52
1671110100000|2022-12-15 13:15:00|27923.2|27916.2|27895.7|27888.7|27928.2|27921.2|27895.7|27888.7|739
1671110400000|2022-12-15 13:20:00|27898.2|27891.2|27895.7|27888.7|27900.7|27893.7|27885.7|27878.7|191
1671110700000|2022-12-15 13:25:00|27893.2|27886.2|27893.2|27886.2|27895.7|27888.7|27880.7|27873.7|117
1671111000000|2022-12-15 13:30:00|27888.2|27881.2|27880.7|27873.7|27903.2|27896.2|27880.7|27873.7|377
1671111300000|2022-12-15 13:35:00|27883.2|27876.2|27855.7|27848.7|27885.7|27878.7|27845.7|27838.7|204
1671111600000|2022-12-15 13:40:00|27858.2|27851.2|27855.7|27848.7|27860.7|27853.7|27845.7|27838.7|156
1671111900000|2022-12-15 13:45:00|27858.2|27851.2|27845.7|27838.7|27858.2|27851.2|27835.7|27828.7|255
1671112200000|2022-12-15 13:50:00|27848.2|27841.2|27835.7|27828.7|27850.7|27843.7|27830.7|27823.7|195
1671112500000|2022-12-15 13:55:00|27833.2|27826.2|27855.7|27848.7|27858.2|27851.2|27825.7|27818.7|171
1671112800000|2022-12-15 14:00:00|27850.7|27843.7|27865.7|27858.7|27865.7|27858.7|27835.7|27828.7|182
1671113100000|2022-12-15 14:05:00|27863.2|27856.2|27845.7|27838.7|27865.7|27858.7|27835.7|27828.7|172
1671113400000|2022-12-15 14:10:00|27840.7|27833.7|27825.7|27818.7|27840.7|27833.7|27820.7|27813.7|285
1671113700000|2022-12-15 14:15:00|27823.2|27816.2|27815.7|27808.7|27825.7|27818.7|27800.7|27793.7|214
1671114000000|2022-12-15 14:20:00|27810.7|27803.7|27835.7|27828.7|27840.7|27833.7|27810.7|27803.7|118
1671114300000|2022-12-15 14:25:00|27830.7|27823.7|27840.7|27833.7|27845.7|27838.7|27830.7|27823.7|85
1671114600000|2022-12-15 14:30:00|27843.2|27836.2|27805.7|27798.7|27870.7|27863.7|27795.7|27788.7|569
1671114900000|2022-12-15 14:35:00|27808.2|27801.2|27808.2|27801.2|27815.7|27808.7|27790.7|27783.7|393
1671115200000|2022-12-15 14:40:00|27810.7|27803.7|27810.7|27803.7|27810.7|27803.7|27785.7|27778.7|315
1671115500000|2022-12-15 14:45:00|27808.2|27801.2|27750.7|27743.7|27815.7|27808.7|27748.2|27741.2|458
1671115800000|2022-12-15 14:50:00|27755.7|27748.7|27745.7|27738.7|27770.7|27763.7|27740.7|27733.7|502
1671116100000|2022-12-15 14:55:00|27750.7|27743.7|27720.7|27713.7|27750.7|27743.7|27705.7|27698.7|481
1671116400000|2022-12-15 15:00:00|27718.2|27711.2|27695.7|27688.7|27720.7|27713.7|27690.7|27683.7|550
1671116700000|2022-12-15 15:05:00|27700.7|27693.7|27725.7|27718.7|27725.7|27718.7|27698.2|27691.2|347
1671117000000|2022-12-15 15:10:00|27723.2|27716.2|27725.7|27718.7|27740.7|27733.7|27720.7|27713.7|395
1671117300000|2022-12-15 15:15:00|27720.7|27713.7|27750.7|27743.7|27755.7|27748.7|27715.7|27708.7|455
1671117600000|2022-12-15 15:20:00|27753.2|27746.2|27740.7|27733.7|27755.7|27748.7|27730.7|27723.7|344
1671117900000|2022-12-15 15:25:00|27735.7|27728.7|27745.7|27738.7|27755.7|27748.7|27730.7|27723.7|250
1671118200000|2022-12-15 15:30:00|27740.7|27733.7|27735.7|27728.7|27745.7|27738.7|27720.7|27713.7|532
1671118500000|2022-12-15 15:35:00|27738.2|27731.2|27740.7|27733.7|27750.7|27743.7|27725.7|27718.7|302
1671118800000|2022-12-15 15:40:00|27743.2|27736.2|27745.7|27738.7|27755.7|27748.7|27735.7|27728.7|213
1671119100000|2022-12-15 15:45:00|27748.2|27741.2|27715.7|27708.7|27750.7|27743.7|27715.7|27708.7|373
1671119400000|2022-12-15 15:50:00|27718.2|27711.2|27720.7|27713.7|27725.7|27718.7|27710.7|27703.7|147
1671119700000|2022-12-15 15:55:00|27718.2|27711.2|27723.2|27716.2|27725.7|27718.7|27703.2|27696.2|242
1671120000000|2022-12-15 16:00:00|27720.7|27713.7|27720.7|27713.7|27735.7|27728.7|27720.7|27713.7|94
1671120300000|2022-12-15 16:05:00|27718.2|27711.2|27700.7|27693.7|27718.2|27711.2|27690.7|27683.7|196
1671120600000|2022-12-15 16:10:00|27703.2|27696.2|27683.2|27676.2|27708.2|27701.2|27675.7|27668.7|562
1671120900000|2022-12-15 16:15:00|27680.7|27673.7|27695.7|27688.7|27703.2|27696.2|27665.7|27658.7|310
1671121200000|2022-12-15 16:20:00|27693.2|27686.2|27680.7|27673.7|27695.7|27688.7|27680.7|27673.7|84
1671121500000|2022-12-15 16:25:00|27683.2|27676.2|27685.7|27678.7|27690.7|27683.7|27670.7|27663.7|374
1671121800000|2022-12-15 16:30:00|27688.2|27681.2|27685.7|27678.7|27690.7|27683.7|27665.7|27658.7|261
1671122100000|2022-12-15 16:35:00|27688.2|27681.2|27698.2|27691.2|27700.7|27693.7|27680.7|27673.7|441
1671122400000|2022-12-15 16:40:00|27695.7|27688.7|27680.7|27673.7|27700.7|27693.7|27675.7|27668.7|196
1671122700000|2022-12-15 16:45:00|27683.2|27676.2|27670.7|27663.7|27695.7|27688.7|27668.2|27661.2|85
1671123000000|2022-12-15 16:50:00|27668.2|27661.2|27685.7|27678.7|27690.7|27683.7|27660.7|27653.7|202
1671123300000|2022-12-15 16:55:00|27690.7|27683.7|27685.7|27678.7|27693.2|27686.2|27680.7|27673.7|94
1671123600000|2022-12-15 17:00:00|27688.2|27681.2|27695.7|27688.7|27705.7|27698.7|27685.7|27678.7|82
1671123900000|2022-12-15 17:05:00|27693.2|27686.2|27705.7|27698.7|27705.7|27698.7|27690.7|27683.7|65
1671124200000|2022-12-15 17:10:00|27708.2|27701.2|27708.2|27701.2|27710.7|27703.7|27690.7|27683.7|110
1671124500000|2022-12-15 17:15:00|27710.7|27703.7|27720.7|27713.7|27720.7|27713.7|27705.7|27698.7|161
1671124800000|2022-12-15 17:20:00|27718.2|27711.2|27700.7|27693.7|27720.7|27713.7|27700.7|27693.7|104
1671125100000|2022-12-15 17:25:00|27705.7|27698.7|27715.7|27708.7|27715.7|27708.7|27703.2|27696.2|78
1671125400000|2022-12-15 17:30:00|27720.7|27713.7|27728.2|27721.2|27730.7|27723.7|27710.7|27703.7|101
1671125700000|2022-12-15 17:35:00|27730.7|27723.7|27720.7|27713.7|27735.7|27728.7|27715.7|27708.7|100
1671126000000|2022-12-15 17:40:00|27718.2|27711.2|27710.7|27703.7|27720.7|27713.7|27708.2|27701.2|63
1671126300000|2022-12-15 17:45:00|27705.7|27698.7|27705.7|27698.7|27710.7|27703.7|27700.7|27693.7|89
1671126600000|2022-12-15 17:50:00|27710.7|27703.7|27710.7|27703.7|27715.7|27708.7|27705.7|27698.7|47
1671126900000|2022-12-15 17:55:00|27705.7|27698.7|27685.7|27678.7|27705.7|27698.7|27680.7|27673.7|108
1671127200000|2022-12-15 18:00:00|27690.7|27683.7|27680.7|27673.7|27690.7|27683.7|27675.7|27668.7|61
1671127500000|2022-12-15 18:05:00|27678.2|27671.2|27665.7|27658.7|27680.7|27673.7|27655.7|27648.7|83
1671127800000|2022-12-15 18:10:00|27660.7|27653.7|27663.2|27656.2|27670.7|27663.7|27660.7|27653.7|90
1671128100000|2022-12-15 18:15:00|27660.7|27653.7|27660.7|27653.7|27675.7|27668.7|27660.7|27653.7|69
1671128400000|2022-12-15 18:20:00|27655.7|27648.7|27650.7|27643.7|27665.7|27658.7|27650.7|27643.7|131
1671128700000|2022-12-15 18:25:00|27655.7|27648.7|27660.7|27653.7|27660.7|27653.7|27650.7|27643.7|48
1671129000000|2022-12-15 18:30:00|27658.2|27651.2|27655.7|27648.7|27660.7|27653.7|27648.2|27641.2|71
1671129300000|2022-12-15 18:35:00|27650.7|27643.7|27660.7|27653.7|27665.7|27658.7|27640.7|27633.7|202
1671129600000|2022-12-15 18:40:00|27655.7|27648.7|27640.7|27633.7|27660.7|27653.7|27635.7|27628.7|142
1671129900000|2022-12-15 18:45:00|27643.2|27636.2|27640.7|27633.7|27645.7|27638.7|27638.2|27631.2|55
1671130200000|2022-12-15 18:50:00|27638.2|27631.2|27635.7|27628.7|27640.7|27633.7|27630.7|27623.7|69
1671130500000|2022-12-15 18:55:00|27640.7|27633.7|27650.7|27643.7|27653.2|27646.2|27640.7|27633.7|114
1671130800000|2022-12-15 19:00:00|27645.7|27638.7|27650.7|27643.7|27660.7|27653.7|27645.7|27638.7|103
1671131100000|2022-12-15 19:05:00|27648.2|27641.2|27635.7|27628.7|27650.7|27643.7|27635.7|27628.7|67
1671131400000|2022-12-15 19:10:00|27630.7|27623.7|27640.7|27633.7|27640.7|27633.7|27630.7|27623.7|74
1671131700000|2022-12-15 19:15:00|27635.7|27628.7|27645.7|27638.7|27650.7|27643.7|27635.7|27628.7|86
1671132000000|2022-12-15 19:20:00|27650.7|27643.7|27650.7|27643.7|27655.7|27648.7|27640.7|27633.7|215
1671132300000|2022-12-15 19:25:00|27655.7|27648.7|27655.7|27648.7|27655.7|27648.7|27645.7|27638.7|78
1671132600000|2022-12-15 19:30:00|27660.7|27653.7|27675.7|27668.7|27675.7|27668.7|27658.2|27651.2|139
1671132900000|2022-12-15 19:35:00|27673.2|27666.2|27685.7|27678.7|27690.7|27683.7|27660.7|27653.7|172
1671133200000|2022-12-15 19:40:00|27680.7|27673.7|27695.7|27688.7|27695.7|27688.7|27680.7|27673.7|110
1671133500000|2022-12-15 19:45:00|27690.7|27683.7|27675.7|27668.7|27695.7|27688.7|27670.7|27663.7|178
1671133800000|2022-12-15 19:50:00|27678.2|27671.2|27685.7|27678.7|27685.7|27678.7|27665.7|27658.7|72
1671134100000|2022-12-15 19:55:00|27680.7|27673.7|27695.7|27688.7|27695.7|27688.7|27680.7|27673.7|155
1671134400000|2022-12-15 20:00:00|27700.7|27693.7|27710.7|27703.7|27720.7|27713.7|27695.7|27688.7|198
1671134700000|2022-12-15 20:05:00|27708.2|27701.2|27725.7|27718.7|27725.7|27718.7|27705.7|27698.7|148
1671135000000|2022-12-15 20:10:00|27720.7|27713.7|27690.7|27683.7|27725.7|27718.7|27690.7|27683.7|135
1671135300000|2022-12-15 20:15:00|27685.7|27678.7|27680.7|27673.7|27695.7|27688.7|27678.2|27671.2|118
1671135600000|2022-12-15 20:20:00|27675.7|27668.7|27680.7|27673.7|27695.7|27688.7|27675.7|27668.7|135
1671135900000|2022-12-15 20:25:00|27685.7|27678.7|27705.7|27698.7|27710.7|27703.7|27680.7|27673.7|161
1671136200000|2022-12-15 20:30:00|27700.7|27693.7|27710.7|27703.7|27710.7|27703.7|27690.7|27683.7|158
1671136500000|2022-12-15 20:35:00|27708.2|27701.2|27690.7|27683.7|27710.7|27703.7|27680.7|27673.7|196
1671136800000|2022-12-15 20:40:00|27685.7|27678.7|27670.7|27663.7|27690.7|27683.7|27670.7|27663.7|165
1671137100000|2022-12-15 20:45:00|27665.7|27658.7|27670.7|27663.7|27680.7|27673.7|27665.7|27658.7|218
1671137400000|2022-12-15 20:50:00|27675.7|27668.7|27680.7|27673.7|27685.7|27678.7|27670.7|27663.7|207
1671137700000|2022-12-15 20:55:00|27678.2|27671.2|27675.7|27668.7|27690.7|27683.7|27668.2|27661.2|475
1671138000000|2022-12-15 21:00:00|27680.7|27673.7|27690.7|27683.7|27695.7|27688.7|27675.7|27668.7|129
1671138300000|2022-12-15 21:05:00|27693.2|27686.2|27688.2|27681.2|27695.7|27688.7|27688.2|27681.2|43
1671138600000|2022-12-15 21:10:00|27690.7|27683.7|27670.7|27663.7|27690.7|27683.7|27670.7|27663.7|22
1671138900000|2022-12-15 21:15:00|27668.2|27661.2|27665.7|27658.7|27670.7|27663.7|27665.7|27658.7|16
1671139200000|2022-12-15 21:20:00|27663.2|27656.2|27668.2|27661.2|27668.2|27661.2|27660.7|27653.7|21
1671139500000|2022-12-15 21:25:00|27665.7|27658.7|27670.7|27663.7|27670.7|27663.7|27665.7|27658.7|3
1671139800000|2022-12-15 21:30:00|27673.2|27666.2|27675.7|27668.7|27675.7|27668.7|27673.2|27666.2|16
1671140100000|2022-12-15 21:35:00|27678.2|27671.2|27675.7|27668.7|27678.2|27671.2|27675.7|27668.7|18
1671140400000|2022-12-15 21:40:00|27678.2|27671.2|27678.2|27671.2|27678.2|27671.2|27675.7|27668.7|17
1671140700000|2022-12-15 21:45:00|27680.7|27673.7|27680.7|27673.7|27680.7|27673.7|27680.7|27673.7|1
1671141000000|2022-12-15 21:50:00|27683.2|27676.2|27680.7|27673.7|27683.2|27676.2|27680.7|27673.7|12
1671141300000|2022-12-15 21:55:00|27670.7|27663.7|27682.9|27652.9|27684.1|27668.7|27670.7|27652.8|33
1671141600000|2022-12-15 22:00:00|27684.3|27654.3|27681.3|27651.3|27686.1|27656.1|27677.2|27647.2|0
1671141900000|2022-12-15 22:05:00|27680.4|27650.4|27678.3|27648.3|27680.6|27650.6|27678.3|27648.3|0
1671142200000|2022-12-15 22:10:00|27680.1|27650.1|27685.7|27655.7|27685.7|27655.7|27680.1|27650.1|0
1671142500000|2022-12-15 22:15:00|27686|27656|27680.7|27650.7|27686|27656|27679.7|27649.7|0
1671142800000|2022-12-15 22:20:00|27681.5|27651.5|27681.9|27651.9|27683.9|27653.9|27679.8|27649.8|0
1671143100000|2022-12-15 22:25:00|27681.1|27651.1|27681.8|27651.8|27681.8|27651.8|27679.1|27649.1|0
1671143400000|2022-12-15 22:30:00|27681.1|27651.1|27679.6|27649.6|27682.1|27652.1|27679.2|27649.2|0
1671143700000|2022-12-15 22:35:00|27679.8|27649.8|27669.7|27639.7|27679.8|27649.8|27667.3|27637.3|0
1671144000000|2022-12-15 22:40:00|27668.6|27638.6|27668.5|27638.5|27673.1|27643.1|27667.6|27637.6|0
1671144300000|2022-12-15 22:45:00|27666.5|27636.5|27667.5|27637.5|27668.5|27638.5|27666.5|27636.5|0
1671144600000|2022-12-15 22:50:00|27668.8|27638.8|27667.5|27637.5|27669.7|27639.7|27667.5|27637.5|0
1671144900000|2022-12-15 22:55:00|27668|27638|27667.4|27637.4|27669.3|27639.3|27665.6|27635.6|0
1671145200000|2022-12-15 23:00:00|27664.6|27634.6|27677.2|27662.2|27691.2|27669.7|27664.6|27634.6|2
1671145500000|2022-12-15 23:05:00|27674.7|27659.7|27669.7|27654.7|27674.7|27659.7|27669.7|27654.7|10
1671145800000|2022-12-15 23:10:00|27672.2|27657.2|27672.2|27657.2|27672.2|27657.2|27669.7|27654.7|7
1671146100000|2022-12-15 23:15:00|27669.7|27654.7|27672.2|27657.2|27672.2|27657.2|27669.7|27654.7|2
1671146400000|2022-12-15 23:20:00|27669.7|27654.7|27672.2|27657.2|27674.7|27659.7|27669.7|27654.7|30
1671146700000|2022-12-15 23:25:00|27674.7|27659.7|27664.7|27649.7|27674.7|27659.7|27664.7|27649.7|69
1671147000000|2022-12-15 23:30:00|27654.7|27639.7|27610.7|27603.7|27654.7|27639.7|27600.7|27593.7|20237
1671147300000|2022-12-15 23:35:00|27613.2|27606.2|27620.7|27613.7|27623.2|27616.2|27605.7|27598.7|158
1671147600000|2022-12-15 23:40:00|27618.2|27611.2|27605.7|27598.7|27618.2|27611.2|27600.7|27593.7|192
1671147900000|2022-12-15 23:45:00|27610.7|27603.7|27620.7|27613.7|27635.7|27628.7|27603.2|27596.2|523
1671148200000|2022-12-15 23:50:00|27623.2|27616.2|27605.7|27598.7|27625.7|27618.7|27590.7|27583.7|347
1671148500000|2022-12-15 23:55:00|27608.2|27601.2|27645.7|27638.7|27645.7|27638.7|27595.7|27588.7|276
1671148800000|2022-12-16 00:00:00|27660.7|27653.7|27625.7|27618.7|27665.7|27658.7|27590.7|27583.7|1994
1671149100000|2022-12-16 00:05:00|27628.2|27621.2|27640.7|27633.7|27645.7|27638.7|27620.7|27613.7|817
1671149400000|2022-12-16 00:10:00|27638.2|27631.2|27673.2|27666.2|27680.7|27673.7|27625.7|27618.7|1003
1671149700000|2022-12-16 00:15:00|27675.7|27668.7|27670.7|27663.7|27700.7|27693.7|27670.7|27663.7|769
1671150000000|2022-12-16 00:20:00|27665.7|27658.7|27660.7|27653.7|27675.7|27668.7|27650.7|27643.7|513
1671150300000|2022-12-16 00:25:00|27663.2|27656.2|27670.7|27663.7|27680.7|27673.7|27655.7|27648.7|328
1671150600000|2022-12-16 00:30:00|27668.2|27661.2|27645.7|27638.7|27670.7|27663.7|27625.7|27618.7|777
1671150900000|2022-12-16 00:35:00|27640.7|27633.7|27635.7|27628.7|27660.7|27653.7|27635.7|27628.7|390
1671151200000|2022-12-16 00:40:00|27640.7|27633.7|27630.7|27623.7|27640.7|27633.7|27620.7|27613.7|269
1671151500000|2022-12-16 00:45:00|27625.7|27618.7|27610.7|27603.7|27625.7|27618.7|27580.7|27573.7|876
1671151800000|2022-12-16 00:50:00|27615.7|27608.7|27605.7|27598.7|27635.7|27628.7|27603.2|27596.2|456
1671152100000|2022-12-16 00:55:00|27608.2|27601.2|27625.7|27618.7|27625.7|27618.7|27600.7|27593.7|370
1671152400000|2022-12-16 01:00:00|27630.7|27623.7|27645.7|27638.7|27650.7|27643.7|27620.7|27613.7|466
1671152700000|2022-12-16 01:05:00|27643.2|27636.2|27630.7|27623.7|27645.7|27638.7|27625.7|27618.7|257
1671153000000|2022-12-16 01:10:00|27635.7|27628.7|27635.7|27628.7|27640.7|27633.7|27625.7|27618.7|265
1671153300000|2022-12-16 01:15:00|27640.7|27633.7|27615.7|27608.7|27640.7|27633.7|27615.7|27608.7|316
1671153600000|2022-12-16 01:20:00|27610.7|27603.7|27605.7|27598.7|27620.7|27613.7|27605.7|27598.7|341
1671153900000|2022-12-16 01:25:00|27610.7|27603.7|27600.7|27593.7|27615.7|27608.7|27600.7|27593.7|378
1671154200000|2022-12-16 01:30:00|27598.2|27591.2|27590.7|27583.7|27610.7|27603.7|27590.7|27583.7|369
1671154500000|2022-12-16 01:35:00|27588.2|27581.2|27595.7|27588.7|27605.7|27598.7|27580.7|27573.7|436
1671154800000|2022-12-16 01:40:00|27600.7|27593.7|27605.7|27598.7|27610.7|27603.7|27595.7|27588.7|370
1671155100000|2022-12-16 01:45:00|27608.2|27601.2|27590.5|27583.5|27615.7|27608.7|27585.5|27578.5|319
1671155400000|2022-12-16 01:50:00|27585.5|27578.5|27600.5|27593.5|27605.5|27598.5|27585.5|27578.5|259
1671155700000|2022-12-16 01:55:00|27598|27591|27585.5|27578.5|27598|27591|27585.5|27578.5|176
1671156000000|2022-12-16 02:00:00|27580.5|27573.5|27585.5|27578.5|27595.5|27588.5|27580.5|27573.5|390
1671156300000|2022-12-16 02:05:00|27580.5|27573.5|27605.5|27598.5|27605.5|27598.5|27570.5|27563.5|418
1671156600000|2022-12-16 02:10:00|27603|27596|27600.5|27593.5|27605.5|27598.5|27595.5|27588.5|151
1671156900000|2022-12-16 02:15:00|27605.5|27598.5|27610.5|27603.5|27615.5|27608.5|27605.5|27598.5|179
1671157200000|2022-12-16 02:20:00|27608|27601|27603|27596|27615.5|27608.5|27600.5|27593.5|174
1671157500000|2022-12-16 02:25:00|27605.5|27598.5|27610.5|27603.5|27613|27606|27600.5|27593.5|181
1671157800000|2022-12-16 02:30:00|27608|27601|27615.5|27608.5|27615.5|27608.5|27608|27601|174
1671158100000|2022-12-16 02:35:00|27613|27606|27620.5|27613.5|27620.5|27613.5|27610.5|27603.5|126
1671158400000|2022-12-16 02:40:00|27625.5|27618.5|27620.5|27613.5|27625.5|27618.5|27620.5|27613.5|107
1671158700000|2022-12-16 02:45:00|27615.5|27608.5|27620.5|27613.5|27620.5|27613.5|27610.5|27603.5|147
1671159000000|2022-12-16 02:50:00|27618|27611|27610.5|27603.5|27620.5|27613.5|27610.5|27603.5|181
1671159300000|2022-12-16 02:55:00|27613|27606|27610.5|27603.5|27615.5|27608.5|27605.5|27598.5|182
1671159600000|2022-12-16 03:00:00|27613|27606|27610.5|27603.5|27615.5|27608.5|27610.5|27603.5|129
1671159900000|2022-12-16 03:05:00|||||||||8
1671160200000|2022-12-16 03:10:00|27608|27601|27605.5|27598.5|27610.5|27603.5|27600.5|27593.5|46
1671160500000|2022-12-16 03:15:00|27608|27601|27605.5|27598.5|27610.5|27603.5|27605.5|27598.5|73
1671160800000|2022-12-16 03:20:00|27600.5|27593.5|27605.5|27598.5|27605.5|27598.5|27600.5|27593.5|92
1671161100000|2022-12-16 03:25:00|27600.5|27593.5|27600.5|27593.5|27605.5|27598.5|27600.5|27593.5|98
1671161400000|2022-12-16 03:30:00|27598|27591|27605.5|27598.5|27605.5|27598.5|27595.5|27588.5|213
1671161700000|2022-12-16 03:35:00|27603|27596|27600.5|27593.5|27610.5|27603.5|27600.5|27593.5|144
1671162000000|2022-12-16 03:40:00|27595.5|27588.5|27580.5|27573.5|27595.5|27588.5|27580.5|27573.5|235
1671162300000|2022-12-16 03:45:00|27583|27576|27585.5|27578.5|27585.5|27578.5|27580.5|27573.5|107
1671162600000|2022-12-16 03:50:00|27583|27576|27590.5|27583.5|27590.5|27583.5|27575.5|27568.5|342
1671162900000|2022-12-16 03:55:00|27588|27581|27575.5|27568.5|27590.5|27583.5|27575.5|27568.5|134
1671163200000|2022-12-16 04:00:00|27573|27566|27555.5|27548.5|27575.5|27568.5|27550.5|27543.5|566
1671163500000|2022-12-16 04:05:00|27553|27546|27555.5|27548.5|27555.5|27548.5|27548|27541|167
1671163800000|2022-12-16 04:10:00|27553|27546|27560.5|27553.5|27560.5|27553.5|27550.5|27543.5|373
1671164100000|2022-12-16 04:15:00|27555.5|27548.5|27550.5|27543.5|27565.5|27558.5|27550.5|27543.5|393
1671164400000|2022-12-16 04:20:00|27555.5|27548.5|27540.5|27533.5|27555.5|27548.5|27540.5|27533.5|438
1671164700000|2022-12-16 04:25:00|27543|27536|27545.5|27538.5|27550.5|27543.5|27540.5|27533.5|465
1671165000000|2022-12-16 04:30:00|27540.5|27533.5|27520.5|27513.5|27545.5|27538.5|27520.5|27513.5|360
1671165300000|2022-12-16 04:35:00|27510.5|27503.5|27515.5|27508.5|27515.5|27508.5|27505.5|27498.5|414
1671165600000|2022-12-16 04:40:00|27520.5|27513.5|27538|27531|27540.5|27533.5|27520.5|27513.5|658
1671165900000|2022-12-16 04:45:00|27535.5|27528.5|27525.5|27518.5|27535.5|27528.5|27525.5|27518.5|143
1671166200000|2022-12-16 04:50:00|27523|27516|27510.5|27503.5|27525.5|27518.5|27510.5|27503.5|322
1671166500000|2022-12-16 04:55:00|27513|27506|27510.5|27503.5|27515.5|27508.5|27505.5|27498.5|439
1671166800000|2022-12-16 05:00:00|27505.5|27498.5|27510.5|27503.5|27515.5|27508.5|27500.5|27493.5|441
1671167100000|2022-12-16 05:05:00|27508|27501|27515.5|27508.5|27520.5|27513.5|27508|27501|255
1671167400000|2022-12-16 05:10:00|27520.5|27513.5|27500.5|27493.5|27520.5|27513.5|27500.5|27493.5|430
1671167700000|2022-12-16 05:15:00|27498|27491|27505.5|27498.5|27510.5|27503.5|27495.5|27488.5|370
1671168000000|2022-12-16 05:20:00|27500.5|27493.5|27495.5|27488.5|27505.5|27498.5|27490.5|27483.5|253
1671168300000|2022-12-16 05:25:00|27498|27491|27505.5|27498.5|27513|27506|27495.5|27488.5|400
1671168600000|2022-12-16 05:30:00|27500.5|27493.5|27508|27501|27510.5|27503.5|27500.5|27493.5|425
1671168900000|2022-12-16 05:35:00|27510.5|27503.5|27500.5|27493.5|27510.5|27503.5|27495.5|27488.5|655
1671169200000|2022-12-16 05:40:00|27505.5|27498.5|27500.5|27493.5|27505.5|27498.5|27495.5|27488.5|427
1671169500000|2022-12-16 05:45:00|27495.5|27488.5|27495.5|27488.5|27505.5|27498.5|27495.5|27488.5|495
1671169800000|2022-12-16 05:50:00|27498|27491|27510.5|27503.5|27510.5|27503.5|27490.5|27483.5|747
1671170100000|2022-12-16 05:55:00|27508|27501|27515.5|27508.5|27515.5|27508.5|27505.5|27498.5|1136
1671170400000|2022-12-16 06:00:00|27520.5|27513.5|27525.5|27518.5|27530.5|27523.5|27515.5|27508.5|2070
1671170700000|2022-12-16 06:05:00|27520.5|27513.5|27505.5|27498.5|27520.5|27513.5|27505.5|27498.5|887
1671171000000|2022-12-16 06:10:00|27508|27501|27535.5|27528.5|27540.5|27533.5|27505.5|27498.5|995
1671171300000|2022-12-16 06:15:00|27540.5|27533.5|27545.5|27538.5|27545.5|27538.5|27528|27521|346
1671171600000|2022-12-16 06:20:00|27548|27541|27555.5|27548.5|27555.5|27548.5|27548|27541|141
1671171900000|2022-12-16 06:25:00|27553|27546|27550.5|27543.5|27555.5|27548.5|27550.5|27543.5|19
1671172200000|2022-12-16 06:30:00|27555.5|27548.5|27550.5|27543.5|27555.5|27548.5|27548|27541|30
1671172500000|2022-12-16 06:35:00|27548|27541|27545.5|27538.5|27550.5|27543.5|27540.5|27533.5|156
1671172800000|2022-12-16 06:40:00|27548|27541|27550.5|27543.5|27555.5|27548.5|27540.5|27533.5|88
1671173100000|2022-12-16 06:45:00|27555.5|27548.5|27550.5|27543.5|27555.5|27548.5|27545.5|27538.5|31
1671173400000|2022-12-16 06:50:00|27553|27546|27580.5|27573.5|27580.5|27573.5|27553|27546|70
1671173700000|2022-12-16 06:55:00|27578|27571|27570.5|27563.5|27578|27571|27563|27556|34
1671174000000|2022-12-16 07:00:00|27573|27566|27560.5|27553.5|27575.5|27568.5|27560.5|27553.5|29
1671174300000|2022-12-16 07:05:00|27558|27551|27563|27556|27568|27561|27558|27551|15
1671174600000|2022-12-16 07:10:00|27565.5|27558.5|27580.5|27573.5|27585.5|27578.5|27565.5|27558.5|78
1671174900000|2022-12-16 07:15:00|27578|27571|27568|27561|27580.5|27573.5|27565.5|27558.5|29
1671175200000|2022-12-16 07:20:00|27565.5|27558.5|27550.5|27543.5|27565.5|27558.5|27545.5|27538.5|44
1671175500000|2022-12-16 07:25:00|27548|27541|27550.5|27543.5|27553|27546|27540.5|27533.5|58
1671175800000|2022-12-16 07:30:00|27553|27546|27535.5|27528.5|27553|27546|27535.5|27528.5|96
1671176100000|2022-12-16 07:35:00|27538|27531|27545.5|27538.5|27550.5|27543.5|27535.5|27528.5|116
1671176400000|2022-12-16 07:40:00|27548|27541|27533|27526|27548|27541|27530.5|27523.5|32
1671176700000|2022-12-16 07:45:00|27530.5|27523.5|27525.5|27518.5|27533|27526|27523|27516|63
1671177000000|2022-12-16 07:50:00|27523|27516|27525.5|27518.5|27525.5|27518.5|27520.5|27513.5|13
1671177300000|2022-12-16 07:55:00|27520.5|27513.5|27510.5|27503.5|27523|27516|27503|27496|108
1671177600000|2022-12-16 08:00:00|27513|27506|27490.5|27483.5|27513|27506|27485.5|27478.5|251
1671177900000|2022-12-16 08:05:00|27488|27481|27485.5|27478.5|27505.5|27498.5|27478|27471|242
1671178200000|2022-12-16 08:10:00|27483|27476|27458|27451|27490.5|27483.5|27455.5|27448.5|337
1671178500000|2022-12-16 08:15:00|27455.5|27448.5|27435.5|27428.5|27465.5|27458.5|27435.5|27428.5|204
1671178800000|2022-12-16 08:20:00|27440.5|27433.5|27440.5|27433.5|27440.5|27433.5|27425.5|27418.5|238
1671179100000|2022-12-16 08:25:00|27438|27431|27400.5|27393.5|27440.5|27433.5|27398|27391|396
1671179400000|2022-12-16 08:30:00|27395.5|27388.5|27380.5|27373.5|27410.5|27403.5|27375.5|27368.5|329
1671179700000|2022-12-16 08:35:00|27383|27376|27395.5|27388.5|27395.5|27388.5|27380.5|27373.5|160
1671180000000|2022-12-16 08:40:00|27393|27386|27395.5|27388.5|27405.5|27398.5|27390.5|27383.5|106
1671180300000|2022-12-16 08:45:00|27393|27386|27370.5|27363.5|27395.5|27388.5|27370.5|27363.5|155
1671180600000|2022-12-16 08:50:00|27365.5|27358.5|27360.5|27353.5|27370.5|27363.5|27350.5|27343.5|178
1671180900000|2022-12-16 08:55:00|27365.5|27358.5|27370.5|27363.5|27375.5|27368.5|27355.5|27348.5|189
1671181200000|2022-12-16 09:00:00|27368|27361|27370.5|27363.5|27375.5|27368.5|27360.5|27353.5|242
1671181500000|2022-12-16 09:05:00|27368|27361|27365.5|27358.5|27375.5|27368.5|27358|27351|137
1671181800000|2022-12-16 09:10:00|27368|27361|27340.5|27333.5|27368|27361|27330.5|27323.5|300
1671182100000|2022-12-16 09:15:00|27345.5|27338.5|27338|27331|27345.5|27338.5|27330.5|27323.5|109
1671182400000|2022-12-16 09:20:00|27335.5|27328.5|27320.5|27313.5|27345.5|27338.5|27313|27306|326
1671182700000|2022-12-16 09:25:00|27315.5|27308.5|27335.5|27328.5|27340.5|27333.5|27310.5|27303.5|129
1671183000000|2022-12-16 09:30:00|27340.5|27333.5|27360.5|27353.5|27365.5|27358.5|27340.5|27333.5|234
1671183300000|2022-12-16 09:35:00|27358|27351|27345.5|27338.5|27360.5|27353.5|27345.5|27338.5|113
1671183600000|2022-12-16 09:40:00|27343|27336|27338|27331|27355.5|27348.5|27335.5|27328.5|84
1671183900000|2022-12-16 09:45:00|27340.5|27333.5|27360.5|27353.5|27360.5|27353.5|27335.5|27328.5|73
1671184200000|2022-12-16 09:50:00|27358|27351|27360.5|27353.5|27365.5|27358.5|27358|27351|39
1671184500000|2022-12-16 09:55:00|27355.5|27348.5|27370.5|27363.5|27370.5|27363.5|27350.5|27343.5|78
1671184800000|2022-12-16 10:00:00|27365.5|27358.5|27360.5|27353.5|27370.5|27363.5|27350.5|27343.5|113
1671185100000|2022-12-16 10:05:00|27358|27351|27365.5|27358.5|27375.5|27368.5|27355.5|27348.5|94
1671185400000|2022-12-16 10:10:00|27363|27356|27360.5|27353.5|27385.5|27378.5|27360.5|27353.5|229
1671185700000|2022-12-16 10:15:00|27358|27351|27325.5|27318.5|27360.5|27353.5|27325.5|27318.5|260
1671186000000|2022-12-16 10:20:00|27330.5|27323.5|27285.5|27278.5|27330.5|27323.5|27278|27271|532
1671186300000|2022-12-16 10:25:00|27288|27281|27270.5|27263.5|27290.5|27283.5|27270.5|27263.5|164
1671186600000|2022-12-16 10:30:00|27273|27266|27290.5|27283.5|27290.5|27283.5|27270.5|27263.5|104
1671186900000|2022-12-16 10:35:00|27288|27281|27310.5|27303.5|27310.5|27303.5|27285.5|27278.5|81
1671187200000|2022-12-16 10:40:00|27308|27301|27320.5|27313.5|27320.5|27313.5|27305.5|27298.5|102
1671187500000|2022-12-16 10:45:00|27315.5|27308.5|27300.5|27293.5|27320.5|27313.5|27295.5|27288.5|179
1671187800000|2022-12-16 10:50:00|27295.5|27288.5|27290.5|27283.5|27300.5|27293.5|27285.5|27278.5|174
1671188100000|2022-12-16 10:55:00|27285.5|27278.5|27305.5|27298.5|27305.5|27298.5|27283|27276|251
1671188400000|2022-12-16 11:00:00|27310.5|27303.5|27300.5|27293.5|27310.5|27303.5|27290.5|27283.5|223
1671188700000|2022-12-16 11:05:00|27298|27291|27310.5|27303.5|27315.5|27308.5|27295.5|27288.5|47
1671189000000|2022-12-16 11:10:00|27313|27306|27315.5|27308.5|27320.5|27313.5|27310.5|27303.5|66
1671189300000|2022-12-16 11:15:00|27320.5|27313.5|27335.5|27328.5|27340.5|27333.5|27320.5|27313.5|58
1671189600000|2022-12-16 11:20:00|27338|27331|27325.5|27318.5|27340.5|27333.5|27325.5|27318.5|79
1671189900000|2022-12-16 11:25:00|27330.5|27323.5|27345.5|27338.5|27345.5|27338.5|27330.5|27323.5|30
1671190200000|2022-12-16 11:30:00|27343|27336|27335.5|27328.5|27345.5|27338.5|27330.5|27323.5|54
1671190500000|2022-12-16 11:35:00|27333|27326|27345.5|27338.5|27345.5|27338.5|27325.5|27318.5|85
1671190800000|2022-12-16 11:40:00|27340.5|27333.5|27330.5|27323.5|27348|27341|27330.5|27323.5|66
1671191100000|2022-12-16 11:45:00|27325.5|27318.5|27325.5|27318.5|27330.5|27323.5|27320.5|27313.5|126
1671191400000|2022-12-16 11:50:00|27320.5|27313.5|27320.5|27313.5|27330.5|27323.5|27320.5|27313.5|58
1671191700000|2022-12-16 11:55:00|27323|27316|27320.5|27313.5|27325.5|27318.5|27315.5|27308.5|29
1671192000000|2022-12-16 12:00:00|27325.5|27318.5|27353|27346|27355.5|27348.5|27325.5|27318.5|110
1671192300000|2022-12-16 12:05:00|27350.5|27343.5|27350.5|27343.5|27365.5|27358.5|27345.5|27338.5|151
1671192600000|2022-12-16 12:10:00|27345.5|27338.5|27345.5|27338.5|27355.5|27348.5|27343|27336|89
1671192900000|2022-12-16 12:15:00|27348|27341|27360.5|27353.5|27365.5|27358.5|27345.5|27338.5|68
1671193200000|2022-12-16 12:20:00|27363|27356|27340.5|27333.5|27363|27356|27340.5|27333.5|146
1671193500000|2022-12-16 12:25:00|27345.5|27338.5|27335.5|27328.5|27350.5|27343.5|27330.5|27323.5|110
1671193800000|2022-12-16 12:30:00|27333|27326|27340.5|27333.5|27340.5|27333.5|27325.5|27318.5|82
1671194100000|2022-12-16 12:35:00|27343|27336|27345.5|27338.5|27350.5|27343.5|27340.5|27333.5|42
1671194400000|2022-12-16 12:40:00|27348|27341|27355.5|27348.5|27358|27351|27343|27336|256
1671194700000|2022-12-16 12:45:00|27358|27351|27355.5|27348.5|27360.5|27353.5|27355.5|27348.5|117
1671195000000|2022-12-16 12:50:00|27358|27351|27350.5|27343.5|27360.5|27353.5|27350.5|27343.5|66
1671195300000|2022-12-16 12:55:00|27355.5|27348.5|27380.5|27373.5|27380.5|27373.5|27350.5|27343.5|217
1671195600000|2022-12-16 13:00:00|27378|27371|27358|27351|27378|27371|27355.5|27348.5|196
1671195900000|2022-12-16 13:05:00|27360.5|27353.5|27353|27346|27365.5|27358.5|27350.5|27343.5|91
1671196200000|2022-12-16 13:10:00|27355.5|27348.5|27340.5|27333.5|27355.5|27348.5|27335.5|27328.5|85
1671196500000|2022-12-16 13:15:00|27338|27331|27333|27326|27350.5|27343.5|27330.5|27323.5|46
1671196800000|2022-12-16 13:20:00|27330.5|27323.5|27330.5|27323.5|27340.5|27333.5|27325.5|27318.5|115
1671197100000|2022-12-16 13:25:00|27328|27321|27325.5|27318.5|27335.5|27328.5|27320.5|27313.5|67
1671197400000|2022-12-16 13:30:00|27323|27316|27320.5|27313.5|27325.5|27318.5|27310.5|27303.5|197
1671197700000|2022-12-16 13:35:00|27318|27311|27300.5|27293.5|27320.5|27313.5|27298|27291|96
1671198000000|2022-12-16 13:40:00|27303|27296|27310.5|27303.5|27310.5|27303.5|27300.5|27293.5|26
1671198300000|2022-12-16 13:45:00|27308|27301|27320.5|27313.5|27325.5|27318.5|27305.5|27298.5|59
1671198600000|2022-12-16 13:50:00|27325.5|27318.5|27320.5|27313.5|27330.5|27323.5|27315.5|27308.5|76
1671198900000|2022-12-16 13:55:00|27318|27311|27330.5|27323.5|27340.5|27333.5|27315.5|27308.5|62
1671199200000|2022-12-16 14:00:00|27333|27326|27325.5|27318.5|27340.5|27333.5|27325.5|27318.5|82
1671199500000|2022-12-16 14:05:00|27330.5|27323.5|27325.5|27318.5|27340.5|27333.5|27323|27316|63
1671199800000|2022-12-16 14:10:00|27328|27321|27315.5|27308.5|27330.5|27323.5|27310.5|27303.5|59
1671200100000|2022-12-16 14:15:00|27318|27311|27320.5|27313.5|27320.5|27313.5|27310.5|27303.5|40
1671200400000|2022-12-16 14:20:00|27318|27311|27330.5|27323.5|27330.5|27323.5|27315.5|27308.5|238
1671200700000|2022-12-16 14:25:00|27325.5|27318.5|27375.5|27368.5|27375.5|27368.5|27320.5|27313.5|632
1671201000000|2022-12-16 14:30:00|27373|27366|27410.5|27403.5|27425.5|27418.5|27370.5|27363.5|685
1671201300000|2022-12-16 14:35:00|27415.5|27408.5|27395.5|27388.5|27435.5|27428.5|27395.5|27388.5|357
1671201600000|2022-12-16 14:40:00|27400.5|27393.5|27405.5|27398.5|27410.5|27403.5|27385.5|27378.5|492
1671201900000|2022-12-16 14:45:00|27413|27406|27440.5|27433.5|27440.5|27433.5|27390.5|27383.5|534
1671202200000|2022-12-16 14:50:00|27435.5|27428.5|27430.5|27423.5|27440.5|27433.5|27415.5|27408.5|398
1671202500000|2022-12-16 14:55:00|27435.5|27428.5|27403|27396|27435.5|27428.5|27400.5|27393.5|297
1671202800000|2022-12-16 15:00:00|27400.5|27393.5|27353|27346|27403|27396|27350.5|27343.5|353
1671203100000|2022-12-16 15:05:00|27355.5|27348.5|27310.5|27303.5|27360.5|27353.5|27310.5|27303.5|271
1671203400000|2022-12-16 15:10:00|27308|27301|27283|27276|27315.5|27308.5|27275.5|27268.5|201
1671203700000|2022-12-16 15:15:00|27280.5|27273.5|27283|27276|27290.5|27283.5|27270.5|27263.5|332
1671204000000|2022-12-16 15:20:00|27285.5|27278.5|27260.5|27253.5|27290.5|27283.5|27260.5|27253.5|273
1671204300000|2022-12-16 15:25:00|27258|27251|27240.5|27233.5|27265.5|27258.5|27240.5|27233.5|303
1671204600000|2022-12-16 15:30:00|27235.5|27228.5|27210.5|27203.5|27250.5|27243.5|27208|27201|251
1671204900000|2022-12-16 15:35:00|27213|27206|27240.5|27233.5|27250.5|27243.5|27195.5|27188.5|246
1671205200000|2022-12-16 15:40:00|27235.5|27228.5|27275.5|27268.5|27285.5|27278.5|27230.5|27223.5|300
1671205500000|2022-12-16 15:45:00|27278|27271|27265.5|27258.5|27285.5|27278.5|27260.5|27253.5|140
1671205800000|2022-12-16 15:50:00|27270.5|27263.5|27280.5|27273.5|27283|27276|27260.5|27253.5|179
1671206100000|2022-12-16 15:55:00|27283|27276|27295.5|27288.5|27298|27291|27280.5|27273.5|185
1671206400000|2022-12-16 16:00:00|27300.5|27293.5|27283|27276|27310.5|27303.5|27275.5|27268.5|304
1671206700000|2022-12-16 16:05:00|27285.5|27278.5|27290.5|27283.5|27305.5|27298.5|27280.5|27273.5|99
1671207000000|2022-12-16 16:10:00|27288|27281|27335.5|27328.5|27340.5|27333.5|27265.5|27258.5|480
1671207300000|2022-12-16 16:15:00|27330.5|27323.5|27330.5|27323.5|27345.5|27338.5|27325.5|27318.5|238
1671207600000|2022-12-16 16:20:00|27333|27326|27293|27286|27335.5|27328.5|27290.5|27283.5|198
1671207900000|2022-12-16 16:25:00|27290.5|27283.5|27290.5|27283.5|27315.5|27308.5|27290.5|27283.5|251
1671208200000|2022-12-16 16:30:00|27295.5|27288.5|27318|27311|27335.5|27328.5|27290.5|27283.5|185
1671208500000|2022-12-16 16:35:00|27320.5|27313.5|27323|27316|27330.5|27323.5|27310.5|27303.5|108
1671208800000|2022-12-16 16:40:00|27320.5|27313.5|27295.5|27288.5|27325.5|27318.5|27290.5|27283.5|181
1671209100000|2022-12-16 16:45:00|27300.5|27293.5|27275.5|27268.5|27308|27301|27270.5|27263.5|227
1671209400000|2022-12-16 16:50:00|27273|27266|27283|27276|27285.5|27278.5|27265.5|27258.5|291
1671209700000|2022-12-16 16:55:00|27280.5|27273.5|27260.5|27253.5|27285.5|27278.5|27255.5|27248.5|90
1671210000000|2022-12-16 17:00:00|27263|27256|27280.5|27273.5|27285.5|27278.5|27263|27256|115
1671210300000|2022-12-16 17:05:00|27278|27271|27265.5|27258.5|27280.5|27273.5|27260.5|27253.5|58
1671210600000|2022-12-16 17:10:00|27270.5|27263.5|27270.5|27263.5|27280.5|27273.5|27260.5|27253.5|59
1671210900000|2022-12-16 17:15:00|27268|27261|27300.5|27293.5|27300.5|27293.5|27260.5|27253.5|213
1671211200000|2022-12-16 17:20:00|27303|27296|27285.5|27278.5|27305.5|27298.5|27275.5|27268.5|115
1671211500000|2022-12-16 17:25:00|27280.5|27273.5|27285.5|27278.5|27290.5|27283.5|27275.5|27268.5|58
1671211800000|2022-12-16 17:30:00|27283|27276|27290.5|27283.5|27293|27286|27280.5|27273.5|102
1671212100000|2022-12-16 17:35:00|27293|27286|27305.5|27298.5|27320.5|27313.5|27290.5|27283.5|108
1671212400000|2022-12-16 17:40:00|27303|27296|27275.5|27268.5|27305.5|27298.5|27275.5|27268.5|74
1671212700000|2022-12-16 17:45:00|27280.5|27273.5|27285.5|27278.5|27290.5|27283.5|27270.5|27263.5|51
1671213000000|2022-12-16 17:50:00|27283|27276|27260.5|27253.5|27285.5|27278.5|27260.5|27253.5|63
1671213300000|2022-12-16 17:55:00|27265.5|27258.5|27250.5|27243.5|27265.5|27258.5|27250.5|27243.5|77
1671213600000|2022-12-16 18:00:00|27253|27246|27255.5|27248.5|27265.5|27258.5|27250.5|27243.5|139
1671213900000|2022-12-16 18:05:00|27253|27246|27258|27251|27260.5|27253.5|27245.5|27238.5|280
1671214200000|2022-12-16 18:10:00|27255.5|27248.5|27255.5|27248.5|27265.5|27258.5|27250.5|27243.5|99
1671214500000|2022-12-16 18:15:00|27258|27251|27250.5|27243.5|27270.5|27263.5|27250.5|27243.5|74
1671214800000|2022-12-16 18:20:00|27248|27241|27250.5|27243.5|27255.5|27248.5|27243|27236|52
1671215100000|2022-12-16 18:25:00|27253|27246|27245.5|27238.5|27255.5|27248.5|27245.5|27238.5|47
1671215400000|2022-12-16 18:30:00|27240.5|27233.5|27270.5|27263.5|27275.5|27268.5|27235.5|27228.5|64
1671215700000|2022-12-16 18:35:00|27268|27261|27260.5|27253.5|27275.5|27268.5|27260.5|27253.5|71
1671216000000|2022-12-16 18:40:00|27263|27256|27260.5|27253.5|27270.5|27263.5|27250.5|27243.5|79
1671216300000|2022-12-16 18:45:00|27263|27256|27278|27271|27280.5|27273.5|27260.5|27253.5|44
1671216600000|2022-12-16 18:50:00|27275.5|27268.5|27265.5|27258.5|27280.5|27273.5|27263|27256|69
1671216900000|2022-12-16 18:55:00|27270.5|27263.5|27270.5|27263.5|27275.5|27268.5|27260.5|27253.5|51
1671217200000|2022-12-16 19:00:00|27268|27261|27268|27261|27275.5|27268.5|27260.5|27253.5|30
1671217500000|2022-12-16 19:05:00|27265.5|27258.5|27285.5|27278.5|27285.5|27278.5|27263|27256|46
1671217800000|2022-12-16 19:10:00|27290.5|27283.5|27305.5|27298.5|27305.5|27298.5|27290.5|27283.5|47
1671218100000|2022-12-16 19:15:00|27303|27296|27290.5|27283.5|27305.5|27298.5|27285.5|27278.5|81
1671218400000|2022-12-16 19:20:00|27288|27281|27275.5|27268.5|27288|27281|27270.5|27263.5|66
1671218700000|2022-12-16 19:25:00|27278|27271|27270.5|27263.5|27280.5|27273.5|27270.5|27263.5|65
1671219000000|2022-12-16 19:30:00|27273|27266|27260.5|27253.5|27275.5|27268.5|27255.5|27248.5|76
1671219300000|2022-12-16 19:35:00|27265.5|27258.5|27270.5|27263.5|27275.5|27268.5|27260.5|27253.5|66
1671219600000|2022-12-16 19:40:00|27265.5|27258.5|27265.5|27258.5|27275.5|27268.5|27265.5|27258.5|77
1671219900000|2022-12-16 19:45:00|27268|27261|27275.5|27268.5|27275.5|27268.5|27260.5|27253.5|74
1671220200000|2022-12-16 19:50:00|27278|27271|27305.5|27298.5|27305.5|27298.5|27275.5|27268.5|49
1671220500000|2022-12-16 19:55:00|27308|27301|27325.5|27318.5|27340.5|27333.5|27305.5|27298.5|210
1671220800000|2022-12-16 20:00:00|27320.5|27313.5|27330.5|27323.5|27340.5|27333.5|27320.5|27313.5|183
1671221100000|2022-12-16 20:05:00|27328|27321|27310.5|27303.5|27330.5|27323.5|27305.5|27298.5|167
1671221400000|2022-12-16 20:10:00|27305.5|27298.5|27355.5|27348.5|27355.5|27348.5|27305.5|27298.5|200
1671221700000|2022-12-16 20:15:00|27360.5|27353.5|27345.5|27338.5|27370.5|27363.5|27345.5|27338.5|234
1671222000000|2022-12-16 20:20:00|27343|27336|27363|27356|27365.5|27358.5|27340.5|27333.5|131
1671222300000|2022-12-16 20:25:00|27360.5|27353.5|27365.5|27358.5|27375.5|27368.5|27353|27346|166
1671222600000|2022-12-16 20:30:00|27370.5|27363.5|27373|27366|27385.5|27378.5|27360.5|27353.5|186
1671222900000|2022-12-16 20:35:00|27375.5|27368.5|27370.5|27363.5|27380.5|27373.5|27363|27356|90
1671223200000|2022-12-16 20:40:00|27375.5|27368.5|27365.5|27358.5|27380.5|27373.5|27365.5|27358.5|121
1671223500000|2022-12-16 20:45:00|27360.5|27353.5|27355.5|27348.5|27375.5|27368.5|27355.5|27348.5|178
1671223800000|2022-12-16 20:50:00|27345.5|27338.5|27355.5|27348.5|27355.5|27348.5|27315.5|27308.5|567
1671224100000|2022-12-16 20:55:00|27358|27351|27345.5|27338.5|27375.5|27368.5|27340.5|27333.5|503
1671224400000|2022-12-16 21:00:00|27343|27336|27305.5|27298.5|27343|27336|27295.5|27288.5|107
1671224700000|2022-12-16 21:05:00|27310.5|27303.5|27325.5|27318.5|27330.5|27323.5|27310.5|27303.5|22
1671225000000|2022-12-16 21:10:00|27328|27321|27325.5|27318.5|27330.5|27323.5|27310.5|27303.5|76
1671225300000|2022-12-16 21:15:00|27323|27316|27330.5|27323.5|27335.5|27328.5|27323|27316|15
1671225600000|2022-12-16 21:20:00|27325.5|27318.5|27325.5|27318.5|27330.5|27323.5|27320.5|27313.5|14
1671225900000|2022-12-16 21:25:00|27328|27321|27330.5|27323.5|27333|27326|27320.5|27313.5|15
1671226200000|2022-12-16 21:30:00|27328|27321|27325.5|27318.5|27328|27321|27320.5|27313.5|3
1671226500000|2022-12-16 21:35:00|27320.5|27313.5|27315.5|27308.5|27320.5|27313.5|27315.5|27308.5|8
1671226800000|2022-12-16 21:40:00|27318|27311|27318|27311|27318|27311|27315.5|27308.5|1
1671227100000|2022-12-16 21:45:00|27315.5|27308.5|27315.5|27308.5|27320.5|27313.5|27315.5|27308.5|5
1671227400000|2022-12-16 21:50:00|27318|27311|27323|27316|27325.5|27318.5|27318|27311|12
1671227700000|2022-12-16 21:55:00|27328|27321|27328.7|27298.7|27328.7|27321|27318|27297|20
1671404400000|2022-12-18 23:00:00|27309.5|27294.5|27317|27302|27324.5|27309.5|27309.5|27294.5|47
1671404700000|2022-12-18 23:05:00|27319.5|27304.5|27337|27322|27337|27322|27317|27302|32
1671405000000|2022-12-18 23:10:00|27339.5|27324.5|27342|27327|27344.5|27329.5|27332|27317|28
1671405300000|2022-12-18 23:15:00|27339.5|27324.5|27347|27332|27347|27332|27339.5|27324.5|9
1671405600000|2022-12-18 23:20:00|27344.5|27329.5|27352|27337|27352|27337|27344.5|27329.5|1
1671405900000|2022-12-18 23:25:00|27347|27332|27337|27322|27349.5|27334.5|27337|27322|38
1671406200000|2022-12-18 23:30:00|27334.5|27319.5|27270.5|27263.5|27337|27326|27265.5|27258.5|23997
1671406500000|2022-12-18 23:35:00|27273|27266|27260.5|27253.5|27290.5|27283.5|27260.5|27253.5|277
1671406800000|2022-12-18 23:40:00|27263|27256|27255.5|27248.5|27265.5|27258.5|27250.5|27243.5|283
1671407100000|2022-12-18 23:45:00|27223|27216|27240.5|27233.5|27253|27246|27215.5|27208.5|1306
1671407400000|2022-12-18 23:50:00|27235.5|27228.5|27250.5|27243.5|27255.5|27248.5|27230.5|27223.5|527
1671407700000|2022-12-18 23:55:00|27248|27241|27265.5|27258.5|27280.5|27273.5|27240.5|27233.5|595
1671408000000|2022-12-19 00:00:00|27275.5|27268.5|27305.5|27298.5|27345.5|27338.5|27275.5|27268.5|1582
1671408300000|2022-12-19 00:05:00|27310.5|27303.5|27275.5|27268.5|27315.5|27308.5|27275.5|27268.5|728
1671408600000|2022-12-19 00:10:00|27278|27271|27270.5|27263.5|27290.5|27283.5|27250.5|27243.5|665
1671408900000|2022-12-19 00:15:00|27275.5|27268.5|27235.5|27228.5|27275.5|27268.5|27200.5|27193.5|1220
1671409200000|2022-12-19 00:20:00|27230.5|27223.5|27245.5|27238.5|27245.5|27238.5|27220.5|27213.5|405
1671409500000|2022-12-19 00:25:00|27243|27236|27260.5|27253.5|27285.5|27278.5|27240.5|27233.5|464
1671409800000|2022-12-19 00:30:00|27258|27251|27230.5|27223.5|27260.5|27253.5|27225.5|27218.5|682
1671410100000|2022-12-19 00:35:00|27228|27221|27240.5|27233.5|27250.5|27243.5|27225.5|27218.5|381
1671410400000|2022-12-19 00:40:00|27245.5|27238.5|27235.5|27228.5|27250.5|27243.5|27220.5|27213.5|270
1671410700000|2022-12-19 00:45:00|27233|27226|27175.5|27168.5|27235.5|27228.5|27150.5|27143.5|956
1671411000000|2022-12-19 00:50:00|27185.5|27178.5|27235.5|27228.5|27235.5|27228.5|27175.5|27168.5|574
1671411300000|2022-12-19 00:55:00|27240.5|27233.5|27265.5|27258.5|27270.5|27263.5|27220.5|27213.5|401
1671411600000|2022-12-19 01:00:00|27268|27261|27295.5|27288.5|27300.5|27293.5|27250.5|27243.5|661
1671411900000|2022-12-19 01:05:00|27290.5|27283.5|27280.5|27273.5|27300.5|27293.5|27275.5|27268.5|385
1671412200000|2022-12-19 01:10:00|27283|27276|27300.5|27293.5|27305.5|27298.5|27280.5|27273.5|404
1671412500000|2022-12-19 01:15:00|27303|27296|27300.5|27293.5|27315.5|27308.5|27290.5|27283.5|434
1671412800000|2022-12-19 01:20:00|27290.5|27283.5|27280.5|27273.5|27290.5|27283.5|27270.5|27263.5|341
1671413100000|2022-12-19 01:25:00|27278|27271|27255.5|27248.5|27285.5|27278.5|27255.5|27248.5|429
1671413400000|2022-12-19 01:30:00|27258|27251|27235.5|27228.5|27265.5|27258.5|27225.5|27218.5|355
1671413700000|2022-12-19 01:35:00|27240.5|27233.5|27220.5|27213.5|27245.5|27238.5|27215.5|27208.5|413
1671414000000|2022-12-19 01:40:00|27223|27216|27220.5|27213.5|27225.5|27218.5|27205.5|27198.5|237
1671414300000|2022-12-19 01:45:00|27218|27211|27210.5|27203.5|27223|27216|27205.5|27198.5|208
1671414600000|2022-12-19 01:50:00|27213|27206|27205.5|27198.5|27220.5|27213.5|27200.5|27193.5|204
1671414900000|2022-12-19 01:55:00|27203|27196|27205.5|27198.5|27215.5|27208.5|27200.5|27193.5|166
1671415200000|2022-12-19 02:00:00|27208|27201|27220.5|27213.5|27225.5|27218.5|27205.5|27198.5|169
1671415500000|2022-12-19 02:05:00|27218|27211|27240.5|27233.5|27240.5|27233.5|27215.5|27208.5|259
1671415800000|2022-12-19 02:10:00|27235.5|27228.5|27230.5|27223.5|27250.5|27243.5|27225.5|27218.5|324
1671416100000|2022-12-19 02:15:00|27225.5|27218.5|27210.3|27203.3|27225.5|27218.5|27207.8|27200.8|120
1671416400000|2022-12-19 02:20:00|27215.3|27208.3|27205.3|27198.3|27215.3|27208.3|27205.3|27198.3|149
1671416700000|2022-12-19 02:25:00|27202.8|27195.8|27215.3|27208.3|27215.3|27208.3|27200.3|27193.3|168
1671417000000|2022-12-19 02:30:00|27212.8|27205.8|27210.3|27203.3|27215.3|27208.3|27205.3|27198.3|49
1671417300000|2022-12-19 02:35:00|27207.8|27200.8|27200.3|27193.3|27210.3|27203.3|27197.8|27190.8|92
1671417600000|2022-12-19 02:40:00|27197.8|27190.8|27190.3|27183.3|27197.8|27190.8|27190.3|27183.3|103
1671417900000|2022-12-19 02:45:00|27192.8|27185.8|27200.3|27193.3|27200.3|27193.3|27190.3|27183.3|111
1671418200000|2022-12-19 02:50:00|27205.3|27198.3|27215.3|27208.3|27225.3|27218.3|27205.3|27198.3|200
1671418500000|2022-12-19 02:55:00|27220.3|27213.3|27230.3|27223.3|27235.3|27228.3|27215.3|27208.3|196
1671418800000|2022-12-19 03:00:00|27227.8|27220.8|27235.3|27228.3|27240.3|27233.3|27225.3|27218.3|121
1671419100000|2022-12-19 03:05:00|27237.8|27230.8|27225.3|27218.3|27240.3|27233.3|27225.3|27218.3|88
1671419400000|2022-12-19 03:10:00|27230.3|27223.3|27222.8|27215.8|27230.3|27223.3|27220.3|27213.3|71
1671419700000|2022-12-19 03:15:00|27225.3|27218.3|27215.3|27208.3|27225.3|27218.3|27210.3|27203.3|60
1671420000000|2022-12-19 03:20:00|27212.8|27205.8|27215.3|27208.3|27215.3|27208.3|27210.3|27203.3|28
1671420300000|2022-12-19 03:25:00|27212.8|27205.8|27220.3|27213.3|27225.3|27218.3|27210.3|27203.3|95
1671420600000|2022-12-19 03:30:00|27222.8|27215.8|27220.3|27213.3|27230.3|27223.3|27217.8|27210.8|146
1671420900000|2022-12-19 03:35:00|27215.3|27208.3|27205.3|27198.3|27225.3|27218.3|27205.3|27198.3|156
1671421200000|2022-12-19 03:40:00|27207.8|27200.8|27220.3|27213.3|27220.3|27213.3|27205.3|27198.3|133
1671421500000|2022-12-19 03:45:00|27217.8|27210.8|27230.3|27223.3|27235.3|27228.3|27215.3|27208.3|250
1671421800000|2022-12-19 03:50:00|27235.3|27228.3|27235.3|27228.3|27242.8|27235.8|27230.3|27223.3|185
1671422100000|2022-12-19 03:55:00|27232.8|27225.8|27230.3|27223.3|27235.3|27228.3|27230.3|27223.3|83
1671422400000|2022-12-19 04:00:00|27227.8|27220.8|27220.3|27213.3|27230.3|27223.3|27220.3|27213.3|122
1671422700000|2022-12-19 04:05:00|27217.8|27210.8|27205.3|27198.3|27220.3|27213.3|27205.3|27198.3|130
1671423000000|2022-12-19 04:10:00|27210.3|27203.3|27205.3|27198.3|27210.3|27203.3|27205.3|27198.3|100
1671423300000|2022-12-19 04:15:00|27207.8|27200.8|27225.3|27218.3|27225.3|27218.3|27207.8|27200.8|202
1671423600000|2022-12-19 04:20:00|27222.8|27215.8|27220.3|27213.3|27225.3|27218.3|27215.3|27208.3|65
1671423900000|2022-12-19 04:25:00|27225.3|27218.3|27225.3|27218.3|27230.3|27223.3|27220.3|27213.3|126
1671424200000|2022-12-19 04:30:00|27230.3|27223.3|27225.3|27218.3|27230.3|27223.3|27225.3|27218.3|120
1671424500000|2022-12-19 04:35:00|27222.8|27215.8|27215.3|27208.3|27225.3|27218.3|27215.3|27208.3|39
1671424800000|2022-12-19 04:40:00|27220.3|27213.3|27220.3|27213.3|27220.3|27213.3|27215.3|27208.3|111
1671425100000|2022-12-19 04:45:00|27225.3|27218.3|27220.3|27213.3|27225.3|27218.3|27215.3|27208.3|108
1671425400000|2022-12-19 04:50:00|27225.3|27218.3|27225.3|27218.3|27225.3|27218.3|27220.3|27213.3|68
1671425700000|2022-12-19 04:55:00|27222.8|27215.8|27225.3|27218.3|27230.3|27223.3|27222.8|27215.8|160
1671426000000|2022-12-19 05:00:00|27222.8|27215.8|27220.3|27213.3|27235.3|27228.3|27220.3|27213.3|269
1671426300000|2022-12-19 05:05:00|27215.3|27208.3|27217.8|27210.8|27220.3|27213.3|27215.3|27208.3|179
1671426600000|2022-12-19 05:10:00|27220.3|27213.3|27217.8|27210.8|27225.3|27218.3|27212.8|27205.8|183
1671426900000|2022-12-19 05:15:00|27215.3|27208.3|27217.8|27210.8|27220.3|27213.3|27215.3|27208.3|154
1671427200000|2022-12-19 05:20:00|27215.3|27208.3|27222.8|27215.8|27230.3|27223.3|27215.3|27208.3|137
1671427500000|2022-12-19 05:25:00|27225.3|27218.3|27235.3|27228.3|27235.3|27228.3|27220.3|27213.3|178
1671427800000|2022-12-19 05:30:00|27232.8|27225.8|27225.3|27218.3|27245.3|27238.3|27225.3|27218.3|385
1671428100000|2022-12-19 05:35:00|27222.8|27215.8|27235.3|27228.3|27235.3|27228.3|27222.8|27215.8|348
1671428400000|2022-12-19 05:40:00|27237.8|27230.8|27235.3|27228.3|27240.3|27233.3|27230.3|27223.3|377
1671428700000|2022-12-19 05:45:00|27237.8|27230.8|27250.3|27243.3|27250.3|27243.3|27235.3|27228.3|285
1671429000000|2022-12-19 05:50:00|27252.8|27245.8|27245.3|27238.3|27255.3|27248.3|27245.3|27238.3|296
1671429300000|2022-12-19 05:55:00|27247.8|27240.8|27230.3|27223.3|27247.8|27240.8|27230.3|27223.3|751
1671429600000|2022-12-19 06:00:00|27235.3|27228.3|27260.3|27253.3|27262.8|27255.8|27235.3|27228.3|1558
1671429900000|2022-12-19 06:05:00|27262.8|27255.8|27255.3|27248.3|27265.3|27258.3|27255.3|27248.3|544
1671430200000|2022-12-19 06:10:00|27257.8|27250.8|27290.3|27283.3|27292.8|27285.8|27250.3|27243.3|775
1671430500000|2022-12-19 06:15:00|27285.3|27278.3|27295.3|27288.3|27295.3|27288.3|27280.3|27273.3|619
1671430800000|2022-12-19 06:20:00|27290.3|27283.3|27290.3|27283.3|27305.3|27298.3|27290.3|27283.3|567
1671431100000|2022-12-19 06:25:00|27285.3|27278.3|27290.3|27283.3|27290.3|27283.3|27280.3|27273.3|87
1671431400000|2022-12-19 06:30:00|27285.3|27278.3|27285.3|27278.3|27295.3|27288.3|27285.3|27278.3|33
1671431700000|2022-12-19 06:35:00|27282.8|27275.8|27282.8|27275.8|27285.3|27278.3|27280.3|27273.3|24
1671432000000|2022-12-19 06:40:00|27285.3|27278.3|27275.3|27268.3|27285.3|27278.3|27275.3|27268.3|54
1671432300000|2022-12-19 06:45:00|27270.3|27263.3|27282.8|27275.8|27285.3|27278.3|27270.3|27263.3|62
1671432600000|2022-12-19 06:50:00|27280.3|27273.3|27285.3|27278.3|27285.3|27278.3|27280.3|27273.3|6
1671432900000|2022-12-19 06:55:00|27290.3|27283.3|27300.3|27293.3|27300.3|27293.3|27290.3|27283.3|16
1671433200000|2022-12-19 07:00:00|27297.8|27290.8|27290.3|27283.3|27300.3|27293.3|27285.3|27278.3|46
1671433500000|2022-12-19 07:05:00|27287.8|27280.8|27285.3|27278.3|27290.3|27283.3|27280.3|27273.3|11
1671433800000|2022-12-19 07:10:00|27290.3|27283.3|27287.8|27280.8|27292.8|27285.8|27285.3|27278.3|25
1671434100000|2022-12-19 07:15:00|27285.3|27278.3|27285.3|27278.3|27287.8|27280.8|27280.3|27273.3|16
1671434400000|2022-12-19 07:20:00|27287.8|27280.8|27290.3|27283.3|27295.3|27288.3|27287.8|27280.8|30
1671434700000|2022-12-19 07:25:00|27292.8|27285.8|27300.3|27293.3|27305.3|27298.3|27285.3|27278.3|44
1671435000000|2022-12-19 07:30:00|27302.8|27295.8|27290.3|27283.3|27305.3|27298.3|27285.3|27278.3|100
1671435300000|2022-12-19 07:35:00|27287.8|27280.8|27290.3|27283.3|27292.8|27285.8|27287.8|27280.8|29
1671435600000|2022-12-19 07:40:00|27292.8|27285.8|27295.3|27288.3|27295.3|27288.3|27290.3|27283.3|23
1671435900000|2022-12-19 07:45:00|27292.8|27285.8|27285.3|27278.3|27292.8|27285.8|27285.3|27278.3|20
1671436200000|2022-12-19 07:50:00|27290.3|27283.3|27295.3|27288.3|27295.3|27288.3|27290.3|27283.3|74
1671436500000|2022-12-19 07:55:00|27292.8|27285.8|27305.3|27298.3|27310.3|27303.3|27292.8|27285.8|139
1671436800000|2022-12-19 08:00:00|27302.8|27295.8|27335.3|27328.3|27340.3|27333.3|27300.3|27293.3|134
1671437100000|2022-12-19 08:05:00|27332.8|27325.8|27350.3|27343.3|27355.3|27348.3|27330.3|27323.3|76
1671437400000|2022-12-19 08:10:00|27352.8|27345.8|27350.3|27343.3|27370.3|27363.3|27340.3|27333.3|156
1671437700000|2022-12-19 08:15:00|27352.8|27345.8|27340.3|27333.3|27355.3|27348.3|27340.3|27333.3|207
1671438000000|2022-12-19 08:20:00|27342.8|27335.8|27332.8|27325.8|27360.3|27353.3|27330.3|27323.3|150
1671438300000|2022-12-19 08:25:00|27335.3|27328.3|27335.3|27328.3|27340.3|27333.3|27330.3|27323.3|86
1671438600000|2022-12-19 08:30:00|27330.3|27323.3|27325.3|27318.3|27330.3|27323.3|27320.3|27313.3|67
1671438900000|2022-12-19 08:35:00|27330.3|27323.3|27325.3|27318.3|27335.3|27328.3|27325.3|27318.3|35
1671439200000|2022-12-19 08:40:00|27327.8|27320.8|27340.3|27333.3|27345.3|27338.3|27327.8|27320.8|45
1671439500000|2022-12-19 08:45:00|27337.8|27330.8|27345.3|27338.3|27345.3|27338.3|27332.8|27325.8|36
1671439800000|2022-12-19 08:50:00|27342.8|27335.8|27350.3|27343.3|27355.3|27348.3|27340.3|27333.3|72
1671440100000|2022-12-19 08:55:00|27345.3|27338.3|27335.3|27328.3|27345.3|27338.3|27330.3|27323.3|45
1671440400000|2022-12-19 09:00:00|27340.3|27333.3|27335.3|27328.3|27350.3|27343.3|27332.8|27325.8|89
1671440700000|2022-12-19 09:05:00|27340.3|27333.3|27350.3|27343.3|27350.3|27343.3|27335.3|27328.3|52
1671441000000|2022-12-19 09:10:00|27347.8|27340.8|27345.3|27338.3|27350.3|27343.3|27340.3|27333.3|33
1671441300000|2022-12-19 09:15:00|27350.3|27343.3|27370.3|27363.3|27375.3|27368.3|27345.3|27338.3|139
1671441600000|2022-12-19 09:20:00|27372.8|27365.8|27370.3|27363.3|27375.3|27368.3|27365.3|27358.3|51
1671441900000|2022-12-19 09:25:00|27372.8|27365.8|27355.3|27348.3|27380.3|27373.3|27355.3|27348.3|27
1671442200000|2022-12-19 09:30:00|27360.3|27353.3|27350.3|27343.3|27360.3|27353.3|27347.8|27340.8|51
1671442500000|2022-12-19 09:35:00|27352.8|27345.8|27340.3|27333.3|27357.8|27350.8|27340.3|27333.3|33
1671442800000|2022-12-19 09:40:00|27335.3|27328.3|27325.3|27318.3|27340.3|27333.3|27320.3|27313.3|79
1671443100000|2022-12-19 09:45:00|27322.8|27315.8|27320.3|27313.3|27325.3|27318.3|27307.8|27300.8|127
1671443400000|2022-12-19 09:50:00|27315.3|27308.3|27330.3|27323.3|27330.3|27323.3|27315.3|27308.3|49
1671443700000|2022-12-19 09:55:00|27327.8|27320.8|27320.3|27313.3|27330.3|27323.3|27315.3|27308.3|179
1671444000000|2022-12-19 10:00:00|27325.3|27318.3|27320.3|27313.3|27330.3|27323.3|27315.3|27308.3|185
1671444300000|2022-12-19 10:05:00|27317.8|27310.8|27315.3|27308.3|27320.3|27313.3|27315.3|27308.3|8
1671444600000|2022-12-19 10:10:00|27320.3|27313.3|27335.3|27328.3|27335.3|27328.3|27315.3|27308.3|37
1671444900000|2022-12-19 10:15:00|27337.8|27330.8|27355.3|27348.3|27365.3|27358.3|27335.3|27328.3|162
1671445200000|2022-12-19 10:20:00|27357.8|27350.8|27355.3|27348.3|27360.3|27353.3|27355.3|27348.3|83
1671445500000|2022-12-19 10:25:00|27352.8|27345.8|27350.3|27343.3|27355.3|27348.3|27345.3|27338.3|116
1671445800000|2022-12-19 10:30:00|27355.3|27348.3|27350.3|27343.3|27355.3|27348.3|27345.3|27338.3|63
1671446100000|2022-12-19 10:35:00|27347.8|27340.8|27347.8|27340.8|27350.3|27343.3|27345.3|27338.3|51
1671446400000|2022-12-19 10:40:00|27350.3|27343.3|27350.3|27343.3|27357.8|27350.8|27345.3|27338.3|40
1671446700000|2022-12-19 10:45:00|27347.8|27340.8|27355.3|27348.3|27355.3|27348.3|27345.3|27338.3|17
1671447000000|2022-12-19 10:50:00|27350.3|27343.3|27350.3|27343.3|27355.3|27348.3|27350.3|27343.3|22
1671447300000|2022-12-19 10:55:00|27347.8|27340.8|27340.3|27333.3|27350.3|27343.3|27337.8|27330.8|17
1671447600000|2022-12-19 11:00:00|27335.3|27328.3|27340.3|27333.3|27345.3|27338.3|27335.3|27328.3|32
1671447900000|2022-12-19 11:05:00|27335.3|27328.3|27345.3|27338.3|27350.3|27343.3|27335.3|27328.3|32
1671448200000|2022-12-19 11:10:00|27342.8|27335.8|27345.3|27338.3|27345.3|27338.3|27340.3|27333.3|15
1671448500000|2022-12-19 11:15:00|27340.3|27333.3|27340.3|27333.3|27340.3|27333.3|27335.3|27328.3|20
1671448800000|2022-12-19 11:20:00|27342.8|27335.8|27340.3|27333.3|27345.3|27338.3|27340.3|27333.3|17
1671449100000|2022-12-19 11:25:00|27337.8|27330.8|27340.3|27333.3|27340.3|27333.3|27332.8|27325.8|6
1671449400000|2022-12-19 11:30:00|27337.8|27330.8|27330.3|27323.3|27340.3|27333.3|27327.8|27320.8|71
1671449700000|2022-12-19 11:35:00|27327.8|27320.8|27315.3|27308.3|27335.3|27328.3|27315.3|27308.3|105
1671450000000|2022-12-19 11:40:00|27312.8|27305.8|27315.3|27308.3|27317.8|27310.8|27310.3|27303.3|121
1671450300000|2022-12-19 11:45:00|27317.8|27310.8|27302.8|27295.8|27317.8|27310.8|27295.3|27288.3|192
1671450600000|2022-12-19 11:50:00|27300.3|27293.3|27315.3|27308.3|27325.3|27318.3|27300.3|27293.3|73
1671450900000|2022-12-19 11:55:00|27312.8|27305.8|27330.3|27323.3|27330.3|27323.3|27312.8|27305.8|15
1671451200000|2022-12-19 12:00:00|27325.3|27318.3|27325.3|27318.3|27330.3|27323.3|27320.3|27313.3|27
1671451500000|2022-12-19 12:05:00|27322.8|27315.8|27315.3|27308.3|27325.3|27318.3|27315.3|27308.3|52
1671451800000|2022-12-19 12:10:00|27317.8|27310.8|27330.3|27323.3|27330.3|27323.3|27315.3|27308.3|19
1671452100000|2022-12-19 12:15:00|27332.8|27325.8|27330.3|27323.3|27332.8|27325.8|27325.3|27318.3|58
1671452400000|2022-12-19 12:20:00|27332.8|27325.8|27335.3|27328.3|27335.3|27328.3|27332.8|27325.8|12
1671452700000|2022-12-19 12:25:00|27340.3|27333.3|27335.3|27328.3|27342.8|27335.8|27330.3|27323.3|32
1671453000000|2022-12-19 12:30:00|27332.8|27325.8|27335.3|27328.3|27335.3|27328.3|27325.3|27318.3|41
1671453300000|2022-12-19 12:35:00|27337.8|27330.8|27340.3|27333.3|27345.3|27338.3|27335.3|27328.3|23
1671453600000|2022-12-19 12:40:00|27342.8|27335.8|27335.3|27328.3|27345.3|27338.3|27335.3|27328.3|25
1671453900000|2022-12-19 12:45:00|27330.3|27323.3|27345.3|27338.3|27345.3|27338.3|27330.3|27323.3|18
1671454200000|2022-12-19 12:50:00|27350.3|27343.3|27335.3|27328.3|27350.3|27343.3|27330.3|27323.3|51
1671454500000|2022-12-19 12:55:00|27330.3|27323.3|27330.3|27323.3|27340.3|27333.3|27330.3|27323.3|15
1671454800000|2022-12-19 13:00:00|27325.3|27318.3|27335.3|27328.3|27335.3|27328.3|27325.3|27318.3|37
1671455100000|2022-12-19 13:05:00|27330.3|27323.3|27332.8|27325.8|27335.3|27328.3|27330.3|27323.3|37
1671455400000|2022-12-19 13:10:00|27330.3|27323.3|27315.3|27308.3|27332.8|27325.8|27310.3|27303.3|77
1671455700000|2022-12-19 13:15:00|27312.8|27305.8|27310.3|27303.3|27315.3|27308.3|27310.3|27303.3|46
1671456000000|2022-12-19 13:20:00|27312.8|27305.8|27305.3|27298.3|27315.3|27308.3|27305.3|27298.3|86
1671456300000|2022-12-19 13:25:00|27310.3|27303.3|27305.3|27298.3|27310.3|27303.3|27305.3|27298.3|43
1671456600000|2022-12-19 13:30:00|27300.3|27293.3|27300.3|27293.3|27305.3|27298.3|27300.3|27293.3|106
1671456900000|2022-12-19 13:35:00|27295.3|27288.3|27300.3|27293.3|27300.3|27293.3|27290.3|27283.3|108
1671457200000|2022-12-19 13:40:00|27295.3|27288.3|27295.3|27288.3|27300.3|27293.3|27295.3|27288.3|31
1671457500000|2022-12-19 13:45:00|27292.8|27285.8|27290.3|27283.3|27295.3|27288.3|27290.3|27283.3|12
1671457800000|2022-12-19 13:50:00|27285.3|27278.3|27295.3|27288.3|27295.3|27288.3|27285.3|27278.3|37
1671458100000|2022-12-19 13:55:00|27290.3|27283.3|27295.3|27288.3|27300.3|27293.3|27290.3|27283.3|75
1671458400000|2022-12-19 14:00:00|27297.8|27290.8|27310.3|27303.3|27315.3|27308.3|27297.8|27290.8|120
1671458700000|2022-12-19 14:05:00|27312.8|27305.8|27315.3|27308.3|27325.3|27318.3|27310.3|27303.3|48
1671459000000|2022-12-19 14:10:00|27310.3|27303.3|27290.3|27283.3|27315.3|27308.3|27290.3|27283.3|52
1671459300000|2022-12-19 14:15:00|27292.8|27285.8|27295.3|27288.3|27300.3|27293.3|27290.3|27283.3|46
1671459600000|2022-12-19 14:20:00|27297.8|27290.8|27300.3|27293.3|27300.3|27293.3|27292.8|27285.8|23
1671459900000|2022-12-19 14:25:00|27295.3|27288.3|27300.3|27293.3|27305.3|27298.3|27295.3|27288.3|44
1671460200000|2022-12-19 14:30:00|27297.8|27290.8|27285.3|27278.3|27310.3|27303.3|27280.3|27273.3|376
1671460500000|2022-12-19 14:35:00|27287.8|27280.8|27325.3|27318.3|27330.3|27323.3|27282.8|27275.8|197
1671460800000|2022-12-19 14:40:00|27322.8|27315.8|27305.3|27298.3|27325.3|27318.3|27300.3|27293.3|284
1671461100000|2022-12-19 14:45:00|27310.3|27303.3|27260.3|27253.3|27310.3|27303.3|27250.3|27243.3|255
1671461400000|2022-12-19 14:50:00|27265.3|27258.3|27265.3|27258.3|27270.3|27263.3|27255.3|27248.3|208
1671461700000|2022-12-19 14:55:00|27262.8|27255.8|27270.3|27263.3|27270.3|27263.3|27250.3|27243.3|209
1671462000000|2022-12-19 15:00:00|27267.8|27260.8|27265.3|27258.3|27285.3|27278.3|27260.3|27253.3|306
1671462300000|2022-12-19 15:05:00|27262.8|27255.8|27270.3|27263.3|27270.3|27263.3|27250.3|27243.3|203
1671462600000|2022-12-19 15:10:00|27272.8|27265.8|27300.3|27293.3|27305.3|27298.3|27272.8|27265.8|212
1671462900000|2022-12-19 15:15:00|27295.3|27288.3|27305.3|27298.3|27310.3|27303.3|27292.8|27285.8|147
1671463200000|2022-12-19 15:20:00|27310.3|27303.3|27330.3|27323.3|27340.3|27333.3|27305.3|27298.3|195
1671463500000|2022-12-19 15:25:00|27332.8|27325.8|27335.3|27328.3|27340.3|27333.3|27325.3|27318.3|199
1671463800000|2022-12-19 15:30:00|27332.8|27325.8|27320.3|27313.3|27335.3|27328.3|27315.3|27308.3|140
1671464100000|2022-12-19 15:35:00|27325.3|27318.3|27290.3|27283.3|27325.3|27318.3|27290.3|27283.3|166
1671464400000|2022-12-19 15:40:00|27292.8|27285.8|27297.8|27290.8|27310.3|27303.3|27290.3|27283.3|89
1671464700000|2022-12-19 15:45:00|27300.3|27293.3|27310.3|27303.3|27315.3|27308.3|27295.3|27288.3|66
1671465000000|2022-12-19 15:50:00|27305.3|27298.3|27285.3|27278.3|27305.3|27298.3|27280.3|27273.3|111
1671465300000|2022-12-19 15:55:00|27280.3|27273.3|27275.3|27268.3|27285.3|27278.3|27275.3|27268.3|72
1671465600000|2022-12-19 16:00:00|27277.8|27270.8|27270.3|27263.3|27280.3|27273.3|27262.8|27255.8|141
1671465900000|2022-12-19 16:05:00|27272.8|27265.8|27290.3|27283.3|27290.3|27283.3|27270.3|27263.3|128
1671466200000|2022-12-19 16:10:00|27295.3|27288.3|27290.3|27283.3|27300.3|27293.3|27285.3|27278.3|100
1671466500000|2022-12-19 16:15:00|27285.3|27278.3|27305.3|27298.3|27305.3|27298.3|27285.3|27278.3|109
1671466800000|2022-12-19 16:20:00|27302.8|27295.8|27300.3|27293.3|27305.3|27298.3|27285.3|27278.3|166
1671467100000|2022-12-19 16:25:00|27305.3|27298.3|27295.3|27288.3|27305.3|27298.3|27290.3|27283.3|87
1671467400000|2022-12-19 16:30:00|27300.3|27293.3|27265.3|27258.3|27300.3|27293.3|27255.3|27248.3|200
1671467700000|2022-12-19 16:35:00|27260.3|27253.3|27260.3|27253.3|27265.3|27258.3|27255.3|27248.3|79
1671468000000|2022-12-19 16:40:00|27255.3|27248.3|27255.3|27248.3|27265.3|27258.3|27235.3|27228.3|182
1671468300000|2022-12-19 16:45:00|27260.3|27253.3|27270.3|27263.3|27270.3|27263.3|27257.8|27250.8|113
1671468600000|2022-12-19 16:50:00|27275.3|27268.3|27270.3|27263.3|27275.3|27268.3|27265.3|27258.3|44
1671468900000|2022-12-19 16:55:00|27265.3|27258.3|27250.3|27243.3|27270.3|27263.3|27250.3|27243.3|83
1671469200000|2022-12-19 17:00:00|27255.3|27248.3|27265.3|27258.3|27270.3|27263.3|27250.3|27243.3|87
1671469500000|2022-12-19 17:05:00|27260.3|27253.3|27260.3|27253.3|27270.3|27263.3|27260.3|27253.3|71
1671469800000|2022-12-19 17:10:00|27257.8|27250.8|27265.3|27258.3|27270.3|27263.3|27255.3|27248.3|101
1671470100000|2022-12-19 17:15:00|27267.8|27260.8|27265.3|27258.3|27270.3|27263.3|27255.3|27248.3|39
1671470400000|2022-12-19 17:20:00|27260.3|27253.3|27255.3|27248.3|27265.3|27258.3|27255.3|27248.3|50
1671470700000|2022-12-19 17:25:00|27260.3|27253.3|27250.3|27243.3|27260.3|27253.3|27250.3|27243.3|51
1671471000000|2022-12-19 17:30:00|27252.8|27245.8|27242.8|27235.8|27260.3|27253.3|27240.3|27233.3|143
1671471300000|2022-12-19 17:35:00|27245.3|27238.3|27255.3|27248.3|27260.3|27253.3|27245.3|27238.3|85
1671471600000|2022-12-19 17:40:00|27257.8|27250.8|27242.8|27235.8|27257.8|27250.8|27240.3|27233.3|24
1671471900000|2022-12-19 17:45:00|27245.3|27238.3|27260.3|27253.3|27260.3|27253.3|27235.3|27228.3|35
1671472200000|2022-12-19 17:50:00|27257.8|27250.8|27260.3|27253.3|27265.3|27258.3|27255.3|27248.3|42
1671472500000|2022-12-19 17:55:00|27257.8|27250.8|27245.3|27238.3|27260.3|27253.3|27240.3|27233.3|42
1671472800000|2022-12-19 18:00:00|27250.3|27243.3|27250.3|27243.3|27255.3|27248.3|27240.3|27233.3|53
1671473100000|2022-12-19 18:05:00|27252.8|27245.8|27230.3|27223.3|27255.3|27248.3|27230.3|27223.3|45
1671473400000|2022-12-19 18:10:00|27232.8|27225.8|27260.3|27253.3|27265.3|27258.3|27230.3|27223.3|45
1671473700000|2022-12-19 18:15:00|27255.3|27248.3|27250.3|27243.3|27260.3|27253.3|27245.3|27238.3|31
1671474000000|2022-12-19 18:20:00|27255.3|27248.3|27267.8|27260.8|27270.3|27263.3|27255.3|27248.3|46
1671474300000|2022-12-19 18:25:00|27270.3|27263.3|27250.3|27243.3|27275.3|27268.3|27247.8|27240.8|63
1671474600000|2022-12-19 18:30:00|27252.8|27245.8|27240.3|27233.3|27255.3|27248.3|27240.3|27233.3|60
1671474900000|2022-12-19 18:35:00|27235.3|27228.3|27235.3|27228.3|27242.8|27235.8|27230.3|27223.3|77
1671475200000|2022-12-19 18:40:00|27240.3|27233.3|27220.3|27213.3|27240.3|27233.3|27217.8|27210.8|116
1671475500000|2022-12-19 18:45:00|27217.8|27210.8|27205.3|27198.3|27220.3|27213.3|27205.3|27198.3|82
1671475800000|2022-12-19 18:50:00|27200.3|27193.3|27215.3|27208.3|27220.3|27213.3|27200.3|27193.3|59
1671476100000|2022-12-19 18:55:00|27212.8|27205.8|27202.8|27195.8|27215.3|27208.3|27200.3|27193.3|30
1671476400000|2022-12-19 19:00:00|27200.3|27193.3|27170.3|27163.3|27205.3|27198.3|27170.3|27163.3|97
1671476700000|2022-12-19 19:05:00|27172.8|27165.8|27175.3|27168.3|27185.3|27178.3|27170.3|27163.3|139
1671477000000|2022-12-19 19:10:00|27180.3|27173.3|27170.3|27163.3|27180.3|27173.3|27170.3|27163.3|66
1671477300000|2022-12-19 19:15:00|27165.3|27158.3|27165.3|27158.3|27180.3|27173.3|27165.3|27158.3|71
1671477600000|2022-12-19 19:20:00|27167.8|27160.8|27165.3|27158.3|27185.3|27178.3|27165.3|27158.3|65
1671477900000|2022-12-19 19:25:00|27162.8|27155.8|27160.3|27153.3|27175.3|27168.3|27160.3|27153.3|49
1671478200000|2022-12-19 19:30:00|27165.3|27158.3|27175.3|27168.3|27177.8|27170.8|27160.3|27153.3|83
1671478500000|2022-12-19 19:35:00|27177.8|27170.8|27175.3|27168.3|27180.3|27173.3|27165.3|27158.3|59
1671478800000|2022-12-19 19:40:00|27172.8|27165.8|27170.3|27163.3|27172.8|27165.8|27157.8|27150.8|57
1671479100000|2022-12-19 19:45:00|27172.8|27165.8|27165.3|27158.3|27190.3|27183.3|27165.3|27158.3|85
1671479400000|2022-12-19 19:50:00|27162.8|27155.8|27150.3|27143.3|27162.8|27155.8|27137.8|27130.8|137
1671479700000|2022-12-19 19:55:00|27145.3|27138.3|27160.3|27153.3|27170.3|27163.3|27145.3|27138.3|96
1671480000000|2022-12-19 20:00:00|27162.8|27155.8|27155.3|27148.3|27165.3|27158.3|27145.3|27138.3|156
1671480300000|2022-12-19 20:05:00|27160.3|27153.3|27175.3|27168.3|27180.3|27173.3|27155.3|27148.3|234
1671480600000|2022-12-19 20:10:00|27177.8|27170.8|27160.3|27153.3|27185.3|27178.3|27160.3|27153.3|162
1671480900000|2022-12-19 20:15:00|27162.8|27155.8|27180.3|27173.3|27182.8|27175.8|27162.8|27155.8|163
1671481200000|2022-12-19 20:20:00|27175.3|27168.3|27175.3|27168.3|27185.3|27178.3|27165.3|27158.3|92
1671481500000|2022-12-19 20:25:00|27177.8|27170.8|27180.3|27173.3|27185.3|27178.3|27175.3|27168.3|52
1671481800000|2022-12-19 20:30:00|27177.8|27170.8|27190.3|27183.3|27195.3|27188.3|27177.8|27170.8|124
1671482100000|2022-12-19 20:35:00|27187.8|27180.8|27180.3|27173.3|27205.3|27198.3|27180.3|27173.3|83
1671482400000|2022-12-19 20:40:00|27182.8|27175.8|27185.3|27178.3|27190.3|27183.3|27175.3|27168.3|118
1671482700000|2022-12-19 20:45:00|27187.8|27180.8|27200.3|27193.3|27210.3|27203.3|27187.8|27180.8|172
1671483000000|2022-12-19 20:50:00|27205.3|27198.3|27230.3|27223.3|27230.3|27223.3|27205.3|27198.3|241
1671483300000|2022-12-19 20:55:00|27225.3|27218.3|27235.3|27228.3|27250.3|27243.3|27225.3|27218.3|413
1671483600000|2022-12-19 21:00:00|27230.3|27223.3|27227.8|27220.8|27240.3|27233.3|27227.8|27220.8|96
1671483900000|2022-12-19 21:05:00|27225.3|27218.3|27230.3|27223.3|27230.3|27223.3|27222.8|27215.8|37
1671484200000|2022-12-19 21:10:00|27232.8|27225.8|27220.3|27213.3|27235.3|27228.3|27220.3|27213.3|18
1671484500000|2022-12-19 21:15:00|27222.8|27215.8|27220.3|27213.3|27222.8|27215.8|27220.3|27213.3|2
1671484800000|2022-12-19 21:20:00|27222.8|27215.8|27222.8|27215.8|27225.3|27218.3|27222.8|27215.8|5
1671485100000|2022-12-19 21:25:00|27220.3|27213.3|27225.3|27218.3|27225.3|27218.3|27220.3|27213.3|14
1671485400000|2022-12-19 21:30:00|27227.8|27220.8|27225.3|27218.3|27227.8|27220.8|27225.3|27218.3|0
1671485700000|2022-12-19 21:35:00|27227.8|27220.8|27227.8|27220.8|27227.8|27220.8|27225.3|27218.3|4
1671486000000|2022-12-19 21:40:00|27225.3|27218.3|27222.8|27215.8|27227.8|27220.8|27222.8|27215.8|3
1671486300000|2022-12-19 21:45:00|27220.3|27213.3|27222.8|27215.8|27222.8|27215.8|27220.3|27213.3|0
1671486600000|2022-12-19 21:50:00|27225.3|27218.3|27225.3|27218.3|27227.8|27220.8|27225.3|27218.3|4
1671486900000|2022-12-19 21:55:00|27222.8|27215.8|27241|27211|27241|27223.3|27222.8|27209.9|12
1671487200000|2022-12-19 22:00:00|27240|27210|27239.2|27209.2|27240|27210|27239.2|27209.2|0
1671487500000|2022-12-19 22:05:00|27239.5|27209.5|27239.4|27209.4|27239.7|27209.7|27238.9|27208.9|0
1671487800000|2022-12-19 22:10:00|27239.6|27209.6|27240.3|27210.3|27240.3|27210.3|27239.6|27209.6|0
1671488100000|2022-12-19 22:15:00|27240.9|27210.9|27239.4|27209.4|27241.4|27211.4|27239|27209|0
1671488400000|2022-12-19 22:20:00|27239.8|27209.8|27238.8|27208.8|27240.3|27210.3|27238.8|27208.8|0
1671488700000|2022-12-19 22:25:00|27239|27209|27239.2|27209.2|27239.6|27209.6|27238.8|27208.8|0
1671489000000|2022-12-19 22:30:00|27239.3|27209.3|27240.4|27210.4|27240.4|27210.4|27238.7|27208.7|0
1671489300000|2022-12-19 22:35:00|27240.2|27210.2|27240.4|27210.4|27241.1|27211.1|27239.5|27209.5|0
1671489600000|2022-12-19 22:40:00|27240.8|27210.8|27240.1|27210.1|27240.8|27210.8|27240.1|27210.1|0
1671489900000|2022-12-19 22:45:00|27240.3|27210.3|27239.2|27209.2|27240.3|27210.3|27239.2|27209.2|0
1671490200000|2022-12-19 22:50:00|27239.4|27209.4|27237.3|27207.3|27239.4|27209.4|27235.9|27205.9|0
1671490500000|2022-12-19 22:55:00|27237.5|27207.5|27237|27207|27239|27209|27236.4|27206.4|0
1671490800000|2022-12-19 23:00:00|27244.2|27214.2|27224.3|27209.3|27253.7|27223.7|27219.3|27204.3|37
1671491100000|2022-12-19 23:05:00|27226.8|27211.8|27221.8|27206.8|27226.8|27211.8|27219.3|27204.3|7
1671491400000|2022-12-19 23:10:00|27224.3|27209.3|27204.3|27189.3|27224.3|27209.3|27204.3|27189.3|63
1671491700000|2022-12-19 23:15:00|27201.8|27186.8|27199.3|27184.3|27201.8|27186.8|27194.3|27179.3|39
1671492000000|2022-12-19 23:20:00|27204.3|27189.3|27201.8|27186.8|27204.3|27189.3|27199.3|27184.3|10
1671492300000|2022-12-19 23:25:00|27204.3|27189.3|27199.3|27184.3|27204.3|27189.3|27199.3|27184.3|17
1671492600000|2022-12-19 23:30:00|27204.3|27189.3|27200.3|27193.3|27220.3|27213.3|27192.8|27185.8|11475
1671492900000|2022-12-19 23:35:00|27205.3|27198.3|27200.3|27193.3|27210.3|27203.3|27190.3|27183.3|161
1671493200000|2022-12-19 23:40:00|27195.3|27188.3|27220.3|27213.3|27220.3|27213.3|27185.3|27178.3|271
1671493500000|2022-12-19 23:45:00|27222.8|27215.8|27260.3|27253.3|27270.3|27263.3|27215.3|27208.3|436
1671493800000|2022-12-19 23:50:00|27257.8|27250.8|27240.3|27233.3|27257.8|27250.8|27235.3|27228.3|278
1671494100000|2022-12-19 23:55:00|27237.8|27230.8|27262.8|27255.8|27270.3|27263.3|27235.3|27228.3|213
1671494400000|2022-12-20 00:00:00|27260.3|27253.3|27260.3|27253.3|27275.3|27268.3|27220.3|27213.3|1000
1671494700000|2022-12-20 00:05:00|27255.3|27248.3|27255.3|27248.3|27270.3|27263.3|27245.3|27238.3|385
1671495000000|2022-12-20 00:10:00|27257.8|27250.8|27275.3|27268.3|27280.3|27273.3|27255.3|27248.3|471
1671495300000|2022-12-20 00:15:00|27280.3|27273.3|27285.3|27278.3|27295.3|27288.3|27275.3|27268.3|491
1671495600000|2022-12-20 00:20:00|27287.8|27280.8|27280.3|27273.3|27310.3|27303.3|27280.3|27273.3|504
1671495900000|2022-12-20 00:25:00|27285.3|27278.3|27275.3|27268.3|27290.3|27283.3|27260.3|27253.3|343
1671496200000|2022-12-20 00:30:00|27277.8|27270.8|27255.3|27248.3|27295.3|27288.3|27250.3|27243.3|299
1671496500000|2022-12-20 00:35:00|27250.3|27243.3|27270.3|27263.3|27272.8|27265.8|27242.8|27235.8|257
1671496800000|2022-12-20 00:40:00|27267.8|27260.8|27270.3|27263.3|27270.3|27263.3|27252.8|27245.8|204
1671497100000|2022-12-20 00:45:00|27272.8|27265.8|27305.3|27298.3|27305.3|27298.3|27272.8|27265.8|255
1671497400000|2022-12-20 00:50:00|27302.8|27295.8|27310.3|27303.3|27310.3|27303.3|27295.3|27288.3|532
1671497700000|2022-12-20 00:55:00|27315.3|27308.3|27325.3|27318.3|27325.3|27318.3|27315.3|27308.3|344
1671498000000|2022-12-20 01:00:00|27322.8|27315.8|27310.3|27303.3|27325.3|27318.3|27307.8|27300.8|371
1671498300000|2022-12-20 01:05:00|27305.3|27298.3|27315.3|27308.3|27315.3|27308.3|27300.3|27293.3|241
1671498600000|2022-12-20 01:10:00|27320.3|27313.3|27325.3|27318.3|27330.3|27323.3|27315.3|27308.3|193
1671498900000|2022-12-20 01:15:00|27322.8|27315.8|27320.3|27313.3|27325.3|27318.3|27310.3|27303.3|276
1671499200000|2022-12-20 01:20:00|27322.8|27315.8|27315.3|27308.3|27335.3|27328.3|27312.8|27305.8|191
1671499500000|2022-12-20 01:25:00|27310.3|27303.3|27310.3|27303.3|27315.3|27308.3|27305.3|27298.3|91
1671499800000|2022-12-20 01:30:00|27307.8|27300.8|27310.3|27303.3|27315.3|27308.3|27300.3|27293.3|326
1671500100000|2022-12-20 01:35:00|27305.3|27298.3|27290.3|27283.3|27305.3|27298.3|27290.3|27283.3|277
1671500400000|2022-12-20 01:40:00|27292.8|27285.8|27320.3|27313.3|27320.3|27313.3|27292.8|27285.8|264
1671500700000|2022-12-20 01:45:00|27317.8|27310.8|27310.3|27303.3|27320.3|27313.3|27305.3|27298.3|162
1671501000000|2022-12-20 01:50:00|27312.8|27305.8|27325.3|27318.3|27330.3|27323.3|27312.8|27305.8|206
1671501300000|2022-12-20 01:55:00|27330.3|27323.3|27325.3|27318.3|27330.3|27323.3|27320.3|27313.3|175
1671501600000|2022-12-20 02:00:00|27327.8|27320.8|27322.8|27315.8|27335.3|27328.3|27320.3|27313.3|251
1671501900000|2022-12-20 02:05:00|27325.3|27318.3|27320.3|27313.3|27325.3|27318.3|27310.3|27303.3|175
1671502200000|2022-12-20 02:10:00|27317.8|27310.8|27312.8|27305.8|27320.3|27313.3|27312.8|27305.8|326
1671502500000|2022-12-20 02:15:00|27315.3|27308.3|27305.3|27298.3|27315.3|27308.3|27305.3|27298.3|88
1671502800000|2022-12-20 02:20:00|27302.8|27295.8|27307.8|27300.8|27310.3|27303.3|27300.3|27293.3|537
1671503100000|2022-12-20 02:25:00|27305.3|27298.3|27310.3|27303.3|27310.3|27303.3|27300.3|27293.3|157
1671503400000|2022-12-20 02:30:00|27312.8|27305.8|27300.3|27293.3|27312.8|27305.8|27297.8|27290.8|150
1671503700000|2022-12-20 02:35:00|27297.8|27290.8|27300.3|27293.3|27300.3|27293.3|27290.3|27283.3|83
1671504000000|2022-12-20 02:40:00|27295.3|27288.3|27295.3|27288.3|27295.3|27288.3|27290.3|27283.3|29
1671504300000|2022-12-20 02:45:00|27297.8|27290.8|27305.3|27298.3|27310.3|27303.3|27295.3|27288.3|50
1671504600000|2022-12-20 02:50:00|27302.8|27295.8|27305.3|27298.3|27310.3|27303.3|27302.8|27295.8|38
1671504900000|2022-12-20 02:55:00|27307.8|27300.8|27295.3|27288.3|27310.3|27303.3|27290.3|27283.3|121
1671505200000|2022-12-20 03:00:00|27300.3|27293.3|26677.8|26670.8|27305.3|27298.3|26650.3|26643.3|5308
1671505500000|2022-12-20 03:05:00|26682.8|26675.8|26557.8|26550.8|26782.8|26775.8|26127.8|26120.8|3015
1671505800000|2022-12-20 03:10:00|26555.3|26548.3|26440.3|26433.3|26562.8|26555.8|26350.3|26343.3|2156
1671506100000|2022-12-20 03:15:00|26437.8|26430.8|26397.8|26390.8|26490.3|26483.3|26310.3|26303.3|1899
1671506400000|2022-12-20 03:20:00|26395.3|26388.3|26487.8|26480.8|26542.8|26535.8|26367.8|26360.8|1044
1671506700000|2022-12-20 03:25:00|26490.3|26483.3|26560.3|26553.3|26560.3|26553.3|26457.8|26450.8|718
1671507000000|2022-12-20 03:30:00|26580.3|26573.3|26550.3|26543.3|26605.3|26598.3|26455.3|26448.3|2779
1671507300000|2022-12-20 03:35:00|26552.8|26545.8|26637.8|26630.8|26732.8|26725.8|26540.3|26533.3|1796
1671507600000|2022-12-20 03:40:00|26640.3|26633.3|26570.3|26563.3|26662.8|26655.8|26552.8|26545.8|1058
1671507900000|2022-12-20 03:45:00|26562.8|26555.8|26620.3|26613.3|26630.3|26623.3|26560.3|26553.3|1119
1671508200000|2022-12-20 03:50:00|26627.8|26620.8|26620.3|26613.3|26670.3|26663.3|26605.3|26598.3|964
1671508500000|2022-12-20 03:55:00|26617.8|26610.8|26595.3|26588.3|26642.8|26635.8|26585.3|26578.3|1030
1671508800000|2022-12-20 04:00:00|26592.8|26585.8|26555.3|26548.3|26610.3|26603.3|26552.8|26545.8|1078
1671509100000|2022-12-20 04:05:00|26557.8|26550.8|26530.3|26523.3|26557.8|26550.8|26517.8|26510.8|877
1671509400000|2022-12-20 04:10:00|26532.8|26525.8|26470.3|26463.3|26532.8|26525.8|26470.3|26463.3|1022
1671509700000|2022-12-20 04:15:00|26472.8|26465.8|26465.3|26458.3|26480.3|26473.3|26410.3|26403.3|1000
1671510000000|2022-12-20 04:20:00|26467.8|26460.8|26555.3|26548.3|26565.3|26558.3|26465.3|26458.3|875
1671510300000|2022-12-20 04:25:00|26550.3|26543.3|26547.8|26540.8|26582.8|26575.8|26535.3|26528.3|652
1671510600000|2022-12-20 04:30:00|26550.3|26543.3|26525.3|26518.3|26562.8|26555.8|26515.3|26508.3|319
1671510900000|2022-12-20 04:35:00|26520.3|26513.3|26555.3|26548.3|26575.3|26568.3|26515.3|26508.3|461
1671511200000|2022-12-20 04:40:00|26552.8|26545.8|26540.3|26533.3|26580.3|26573.3|26540.3|26533.3|331
1671511500000|2022-12-20 04:45:00|26542.8|26535.8|26505.3|26498.3|26542.8|26535.8|26495.3|26488.3|380
1671511800000|2022-12-20 04:50:00|26510.3|26503.3|26540.3|26533.3|26540.3|26533.3|26505.3|26498.3|364
1671512100000|2022-12-20 04:55:00|26537.8|26530.8|26507.8|26500.8|26545.3|26538.3|26505.3|26498.3|370
1671512400000|2022-12-20 05:00:00|26510.3|26503.3|26505.3|26498.3|26515.3|26508.3|26495.3|26488.3|679
1671512700000|2022-12-20 05:05:00|26500.3|26493.3|26535.3|26528.3|26562.8|26555.8|26490.3|26483.3|536
1671513000000|2022-12-20 05:10:00|26537.8|26530.8|26455.3|26448.3|26540.3|26533.3|26452.8|26445.8|795
1671513300000|2022-12-20 05:15:00|26452.8|26445.8|26465.3|26458.3|26470.3|26463.3|26452.8|26445.8|504
1671513600000|2022-12-20 05:20:00|26462.8|26455.8|26445.3|26438.3|26465.3|26458.3|26435.3|26428.3|647
1671513900000|2022-12-20 05:25:00|26442.8|26435.8|26440.3|26433.3|26465.3|26458.3|26437.8|26430.8|687
1671514200000|2022-12-20 05:30:00|26437.8|26430.8|26415.3|26408.3|26440.3|26433.3|26415.3|26408.3|583
1671514500000|2022-12-20 05:35:00|26420.3|26413.3|26465.3|26458.3|26465.3|26458.3|26420.3|26413.3|417
1671514800000|2022-12-20 05:40:00|26460.3|26453.3|26495.3|26488.3|26500.3|26493.3|26460.3|26453.3|512
1671515100000|2022-12-20 05:45:00|26497.8|26490.8|26542.8|26535.8|26550.3|26543.3|26495.3|26488.3|860
1671515400000|2022-12-20 05:50:00|26545.3|26538.3|26545.3|26538.3|26560.3|26553.3|26527.8|26520.8|1078
1671515700000|2022-12-20 05:55:00|26542.8|26535.8|26570.3|26563.3|26575.3|26568.3|26535.3|26528.3|1347
1671516000000|2022-12-20 06:00:00|26572.8|26565.8|26540.3|26533.3|26575.3|26568.3|26515.3|26508.3|3247
1671516300000|2022-12-20 06:05:00|26535.3|26528.3|26570.3|26563.3|26575.3|26568.3|26535.3|26528.3|875
1671516600000|2022-12-20 06:10:00|26565.3|26558.3|26590.3|26583.3|26605.3|26598.3|26550.3|26543.3|763
1671516900000|2022-12-20 06:15:00|26587.8|26580.8|26575.3|26568.3|26590.3|26583.3|26565.3|26558.3|341
1671517200000|2022-12-20 06:20:00|26570.3|26563.3|26572.8|26565.8|26572.8|26565.8|26562.8|26555.8|231
1671517500000|2022-12-20 06:25:00|26570.3|26563.3|26572.8|26565.8|26590.3|26583.3|26570.3|26563.3|93
1671517800000|2022-12-20 06:30:00|26570.3|26563.3|26607.8|26600.8|26615.3|26608.3|26570.3|26563.3|151
1671518100000|2022-12-20 06:35:00|26610.3|26603.3|26667.8|26660.8|26670.3|26663.3|26605.3|26598.3|265
1671518400000|2022-12-20 06:40:00|26665.3|26658.3|26675.3|26668.3|26675.3|26668.3|26660.3|26653.3|70
1671518700000|2022-12-20 06:45:00|26677.8|26670.8|26697.8|26690.8|26700.3|26693.3|26670.3|26663.3|93
1671519000000|2022-12-20 06:50:00|26695.3|26688.3|26727.8|26720.8|26745.3|26738.3|26695.3|26688.3|160
1671519300000|2022-12-20 06:55:00|26725.3|26718.3|26690.3|26683.3|26727.8|26720.8|26682.8|26675.8|118
1671519600000|2022-12-20 07:00:00|26692.8|26685.8|26737.8|26730.8|26752.8|26745.8|26692.8|26685.8|182
1671519900000|2022-12-20 07:05:00|26735.3|26728.3|26737.8|26730.8|26752.8|26745.8|26735.3|26728.3|38
1671520200000|2022-12-20 07:10:00|26735.3|26728.3|26707.8|26700.8|26737.8|26730.8|26707.8|26700.8|75
1671520500000|2022-12-20 07:15:00|26705.3|26698.3|26722.8|26715.8|26722.8|26715.8|26705.3|26698.3|54
1671520800000|2022-12-20 07:20:00|26720.3|26713.3|26695.3|26688.3|26725.3|26718.3|26695.3|26688.3|34
1671521100000|2022-12-20 07:25:00|26697.8|26690.8|26680.3|26673.3|26715.3|26708.3|26680.3|26673.3|122
1671521400000|2022-12-20 07:30:00|26682.8|26675.8|26615.3|26608.3|26682.8|26675.8|26605.3|26598.3|666
1671521700000|2022-12-20 07:35:00|26612.8|26605.8|26560.3|26553.3|26615.3|26608.3|26555.3|26548.3|324
1671522000000|2022-12-20 07:40:00|26557.8|26550.8|26520.3|26513.3|26565.3|26558.3|26520.3|26513.3|204
1671522300000|2022-12-20 07:45:00|26522.8|26515.8|26500.3|26493.3|26525.3|26518.3|26475.3|26468.3|342
1671522600000|2022-12-20 07:50:00|26502.8|26495.8|26545.3|26538.3|26547.8|26540.8|26502.8|26495.8|194
1671522900000|2022-12-20 07:55:00|26547.8|26540.8|26525.3|26518.3|26555.3|26548.3|26520.3|26513.3|267
1671523200000|2022-12-20 08:00:00|26522.8|26515.8|26455.3|26448.3|26530.3|26523.3|26455.3|26448.3|615
1671523500000|2022-12-20 08:05:00|26450.3|26443.3|26490.3|26483.3|26490.3|26483.3|26400.3|26393.3|560
1671523800000|2022-12-20 08:10:00|26487.8|26480.8|26495.3|26488.3|26510.3|26503.3|26470.3|26463.3|393
1671524100000|2022-12-20 08:15:00|26492.8|26485.8|26450.3|26443.3|26500.3|26493.3|26437.8|26430.8|545
1671524400000|2022-12-20 08:20:00|26445.3|26438.3|26455.3|26448.3|26455.3|26448.3|26430.3|26423.3|285
1671524700000|2022-12-20 08:25:00|26457.8|26450.8|26460.3|26453.3|26480.3|26473.3|26445.3|26438.3|539
1671525000000|2022-12-20 08:30:00|26455.3|26448.3|26445.3|26438.3|26460.3|26453.3|26435.3|26428.3|182
1671525300000|2022-12-20 08:35:00|26450.3|26443.3|26465.3|26458.3|26490.3|26483.3|26435.3|26428.3|274
1671525600000|2022-12-20 08:40:00|26467.8|26460.8|26510.3|26503.3|26515.3|26508.3|26465.3|26458.3|322
1671525900000|2022-12-20 08:45:00|26512.8|26505.8|26550.3|26543.3|26555.3|26548.3|26505.3|26498.3|760
1671526200000|2022-12-20 08:50:00|26555.3|26548.3|26575.3|26568.3|26595.3|26588.3|26545.3|26538.3|906
1671526500000|2022-12-20 08:55:00|26577.8|26570.8|26570.3|26563.3|26597.8|26590.8|26565.3|26558.3|245
1671526800000|2022-12-20 09:00:00|26572.8|26565.8|26545.3|26538.3|26575.3|26568.3|26545.3|26538.3|515
1671527100000|2022-12-20 09:05:00|26540.3|26533.3|26555.3|26548.3|26585.3|26578.3|26540.3|26533.3|145
1671527400000|2022-12-20 09:10:00|26557.8|26550.8|26570.3|26563.3|26575.3|26568.3|26550.3|26543.3|137
1671527700000|2022-12-20 09:15:00|26572.8|26565.8|26565.3|26558.3|26585.3|26578.3|26555.3|26548.3|194
1671528000000|2022-12-20 09:20:00|26567.8|26560.8|26570.3|26563.3|26580.3|26573.3|26565.3|26558.3|80
1671528300000|2022-12-20 09:25:00|26572.8|26565.8|26572.8|26565.8|26575.3|26568.3|26562.8|26555.8|58
1671528600000|2022-12-20 09:30:00|26575.3|26568.3|26585.3|26578.3|26590.3|26583.3|26570.3|26563.3|173
1671528900000|2022-12-20 09:35:00|26582.8|26575.8|26592.8|26585.8|26595.3|26588.3|26580.3|26573.3|174
1671529200000|2022-12-20 09:40:00|26595.3|26588.3|26585.3|26578.3|26597.8|26590.8|26575.3|26568.3|149
1671529500000|2022-12-20 09:45:00|26587.8|26580.8|26565.3|26558.3|26595.3|26588.3|26560.3|26553.3|157
1671529800000|2022-12-20 09:50:00|26570.3|26563.3|26565.3|26558.3|26575.3|26568.3|26545.3|26538.3|102
1671530100000|2022-12-20 09:55:00|26560.3|26553.3|26570.3|26563.3|26575.3|26568.3|26560.3|26553.3|221
1671530400000|2022-12-20 10:00:00|26572.8|26565.8|26580.3|26573.3|26590.3|26583.3|26570.3|26563.3|106
1671530700000|2022-12-20 10:05:00|26582.8|26575.8|26590.3|26583.3|26590.3|26583.3|26580.3|26573.3|98
1671531000000|2022-12-20 10:10:00|26595.3|26588.3|26605.3|26598.3|26610.3|26603.3|26590.3|26583.3|143
1671531300000|2022-12-20 10:15:00|26602.8|26595.8|26595.3|26588.3|26605.3|26598.3|26590.3|26583.3|282
1671531600000|2022-12-20 10:20:00|26600.3|26593.3|26625.3|26618.3|26625.3|26618.3|26595.3|26588.3|176
1671531900000|2022-12-20 10:25:00|26630.3|26623.3|26632.8|26625.8|26635.3|26628.3|26620.3|26613.3|95
1671532200000|2022-12-20 10:30:00|26630.3|26623.3|26625.3|26618.3|26640.3|26633.3|26615.3|26608.3|158
1671532500000|2022-12-20 10:35:00|26622.8|26615.8|26600.3|26593.3|26625.3|26618.3|26595.3|26588.3|100
1671532800000|2022-12-20 10:40:00|26602.8|26595.8|26610.3|26603.3|26620.3|26613.3|26597.8|26590.8|85
1671533100000|2022-12-20 10:45:00|26612.8|26605.8|26610.3|26603.3|26620.3|26613.3|26600.3|26593.3|80
1671533400000|2022-12-20 10:50:00|26605.3|26598.3|26610.3|26603.3|26620.3|26613.3|26600.3|26593.3|118
1671533700000|2022-12-20 10:55:00|26605.3|26598.3|26605.3|26598.3|26615.3|26608.3|26605.3|26598.3|44
1671534000000|2022-12-20 11:00:00|26607.8|26600.8|26605.3|26598.3|26620.3|26613.3|26605.3|26598.3|68
1671534300000|2022-12-20 11:05:00|26602.8|26595.8|26600.3|26593.3|26602.8|26595.8|26590.3|26583.3|49
1671534600000|2022-12-20 11:10:00|26597.8|26590.8|26615.3|26608.3|26615.3|26608.3|26597.8|26590.8|53
1671534900000|2022-12-20 11:15:00|26617.8|26610.8|26615.3|26608.3|26620.3|26613.3|26600.3|26593.3|56
1671535200000|2022-12-20 11:20:00|26612.8|26605.8|26615.3|26608.3|26620.3|26613.3|26610.3|26603.3|36
1671535500000|2022-12-20 11:25:00|26612.8|26605.8|26615.3|26608.3|26615.3|26608.3|26605.3|26598.3|32
1671535800000|2022-12-20 11:30:00|26612.8|26605.8|26610.3|26603.3|26620.3|26613.3|26605.3|26598.3|47
1671536100000|2022-12-20 11:35:00|26615.3|26608.3|26610.3|26603.3|26615.3|26608.3|26605.3|26598.3|37
1671536400000|2022-12-20 11:40:00|26612.8|26605.8|26632.8|26625.8|26635.3|26628.3|26610.3|26603.3|154
1671536700000|2022-12-20 11:45:00|26630.3|26623.3|26615.3|26608.3|26632.8|26625.8|26612.8|26605.8|93
1671537000000|2022-12-20 11:50:00|26612.8|26605.8|26577.8|26570.8|26612.8|26605.8|26577.8|26570.8|245
1671537300000|2022-12-20 11:55:00|26580.3|26573.3|26580.3|26573.3|26580.3|26573.3|26570.3|26563.3|144
1671537600000|2022-12-20 12:00:00|26582.8|26575.8|26585.3|26578.3|26605.3|26598.3|26580.3|26573.3|161
1671537900000|2022-12-20 12:05:00|26587.8|26580.8|26605.3|26598.3|26610.3|26603.3|26585.3|26578.3|94
1671538200000|2022-12-20 12:10:00|26607.8|26600.8|26600.3|26593.3|26610.3|26603.3|26597.8|26590.8|41
1671538500000|2022-12-20 12:15:00|26597.8|26590.8|26600.3|26593.3|26605.3|26598.3|26595.3|26588.3|36
1671538800000|2022-12-20 12:20:00|26602.8|26595.8|26600.3|26593.3|26610.3|26603.3|26600.3|26593.3|69
1671539100000|2022-12-20 12:25:00|26602.8|26595.8|26590.3|26583.3|26605.3|26598.3|26587.8|26580.8|40
1671539400000|2022-12-20 12:30:00|26585.3|26578.3|26585.3|26578.3|26590.3|26583.3|26575.3|26568.3|61
1671539700000|2022-12-20 12:35:00|26580.3|26573.3|26580.3|26573.3|26590.3|26583.3|26577.8|26570.8|61
1671540000000|2022-12-20 12:40:00|26582.8|26575.8|26580.3|26573.3|26590.3|26583.3|26580.3|26573.3|79
1671540300000|2022-12-20 12:45:00|26577.8|26570.8|26575.3|26568.3|26580.3|26573.3|26575.3|26568.3|43
1671540600000|2022-12-20 12:50:00|26577.8|26570.8|26570.3|26563.3|26580.3|26573.3|26560.3|26553.3|100
1671540900000|2022-12-20 12:55:00|26565.3|26558.3|26540.3|26533.3|26570.3|26563.3|26537.8|26530.8|200
1671541200000|2022-12-20 13:00:00|26542.8|26535.8|26545.3|26538.3|26560.3|26553.3|26535.3|26528.3|89
1671541500000|2022-12-20 13:05:00|26550.3|26543.3|26545.3|26538.3|26555.3|26548.3|26542.8|26535.8|20
1671541800000|2022-12-20 13:10:00|26550.3|26543.3|26555.3|26548.3|26555.3|26548.3|26545.3|26538.3|59
1671542100000|2022-12-20 13:15:00|26560.3|26553.3|26555.3|26548.3|26560.3|26553.3|26547.8|26540.8|49
1671542400000|2022-12-20 13:20:00|26552.8|26545.8|26545.3|26538.3|26555.3|26548.3|26545.3|26538.3|19
1671542700000|2022-12-20 13:25:00|26550.3|26543.3|26535.3|26528.3|26550.3|26543.3|26535.3|26528.3|112
1671543000000|2022-12-20 13:30:00|26532.8|26525.8|26535.3|26528.3|26550.3|26543.3|26510.3|26503.3|430
1671543300000|2022-12-20 13:35:00|26530.3|26523.3|26532.8|26525.8|26540.3|26533.3|26520.3|26513.3|181
1671543600000|2022-12-20 13:40:00|26530.3|26523.3|26522.8|26515.8|26535.3|26528.3|26522.8|26515.8|60
1671543900000|2022-12-20 13:45:00|26525.3|26518.3|26515.3|26508.3|26525.3|26518.3|26505.3|26498.3|95
1671544200000|2022-12-20 13:50:00|26512.8|26505.8|26490.3|26483.3|26515.3|26508.3|26490.3|26483.3|133
1671544500000|2022-12-20 13:55:00|26492.8|26485.8|26490.3|26483.3|26505.3|26498.3|26480.3|26473.3|191
1671544800000|2022-12-20 14:00:00|26492.8|26485.8|26490.3|26483.3|26495.3|26488.3|26485.3|26478.3|232
1671545100000|2022-12-20 14:05:00|26495.3|26488.3|26525.3|26518.3|26525.3|26518.3|26495.3|26488.3|97
1671545400000|2022-12-20 14:10:00|26522.8|26515.8|26515.3|26508.3|26525.3|26518.3|26492.8|26485.8|96
1671545700000|2022-12-20 14:15:00|26510.3|26503.3|26500.3|26493.3|26520.3|26513.3|26500.3|26493.3|235
1671546000000|2022-12-20 14:20:00|26502.8|26495.8|26485.3|26478.3|26505.3|26498.3|26480.3|26473.3|61
1671546300000|2022-12-20 14:25:00|26480.3|26473.3|26490.3|26483.3|26500.3|26493.3|26475.3|26468.3|185
1671546600000|2022-12-20 14:30:00|26485.3|26478.3|26510.3|26503.3|26515.3|26508.3|26470.3|26463.3|550
1671546900000|2022-12-20 14:35:00|26512.8|26505.8|26540.3|26533.3|26550.3|26543.3|26495.3|26488.3|569
1671547200000|2022-12-20 14:40:00|26542.8|26535.8|26460.3|26453.3|26545.3|26538.3|26460.3|26453.3|458
1671547500000|2022-12-20 14:45:00|26455.3|26448.3|26470.3|26463.3|26480.3|26473.3|26445.3|26438.3|570
1671547800000|2022-12-20 14:50:00|26465.3|26458.3|26470.3|26463.3|26485.3|26478.3|26445.3|26438.3|610
1671548100000|2022-12-20 14:55:00|26472.8|26465.8|26515.3|26508.3|26525.3|26518.3|26470.3|26463.3|660
1671548400000|2022-12-20 15:00:00|26512.8|26505.8|26535.3|26528.3|26555.3|26548.3|26510.3|26503.3|339
1671548700000|2022-12-20 15:05:00|26540.3|26533.3|26535.3|26528.3|26575.3|26568.3|26535.3|26528.3|629
1671549000000|2022-12-20 15:10:00|26537.8|26530.8|26555.3|26548.3|26565.3|26558.3|26525.3|26518.3|488
1671549300000|2022-12-20 15:15:00|26560.3|26553.3|26530.3|26523.3|26560.3|26553.3|26525.3|26518.3|216
1671549600000|2022-12-20 15:20:00|26532.8|26525.8|26555.3|26548.3|26565.3|26558.3|26530.3|26523.3|291
1671549900000|2022-12-20 15:25:00|26557.8|26550.8|26555.3|26548.3|26560.3|26553.3|26535.3|26528.3|181
1671550200000|2022-12-20 15:30:00|26560.3|26553.3|26575.3|26568.3|26590.3|26583.3|26557.8|26550.8|408
1671550500000|2022-12-20 15:35:00|26577.8|26570.8|26580.3|26573.3|26590.3|26583.3|26575.3|26568.3|213
1671550800000|2022-12-20 15:40:00|26582.8|26575.8|26545.3|26538.3|26585.3|26578.3|26540.3|26533.3|280
1671551100000|2022-12-20 15:45:00|26547.8|26540.8|26520.3|26513.3|26555.3|26548.3|26515.3|26508.3|187
1671551400000|2022-12-20 15:50:00|26525.3|26518.3|26510.3|26503.3|26525.3|26518.3|26505.3|26498.3|273
1671551700000|2022-12-20 15:55:00|26515.3|26508.3|26475.3|26468.3|26525.3|26518.3|26472.8|26465.8|294
1671552000000|2022-12-20 16:00:00|26470.3|26463.3|26470.3|26463.3|26475.3|26468.3|26450.3|26443.3|315
1671552300000|2022-12-20 16:05:00|26467.8|26460.8|26457.8|26450.8|26480.3|26473.3|26455.3|26448.3|333
1671552600000|2022-12-20 16:10:00|26455.3|26448.3|26455.3|26448.3|26460.3|26453.3|26425.3|26418.3|400
1671552900000|2022-12-20 16:15:00|26457.8|26450.8|26410.3|26403.3|26457.8|26450.8|26395.3|26388.3|401
1671553200000|2022-12-20 16:20:00|26412.8|26405.8|26435.3|26428.3|26440.3|26433.3|26410.3|26403.3|402
1671553500000|2022-12-20 16:25:00|26430.3|26423.3|26400.3|26393.3|26435.3|26428.3|26395.3|26388.3|648
1671553800000|2022-12-20 16:30:00|26397.8|26390.8|26425.3|26418.3|26425.3|26418.3|26395.3|26388.3|482
1671554100000|2022-12-20 16:35:00|26427.8|26420.8|26430.3|26423.3|26435.3|26428.3|26415.3|26408.3|269
1671554400000|2022-12-20 16:40:00|26427.8|26420.8|26450.3|26443.3|26450.3|26443.3|26420.3|26413.3|125
1671554700000|2022-12-20 16:45:00|26445.3|26438.3|26435.3|26428.3|26455.3|26448.3|26425.3|26418.3|237
1671555000000|2022-12-20 16:50:00|26440.3|26433.3|26415.3|26408.3|26440.3|26433.3|26405.3|26398.3|180
1671555300000|2022-12-20 16:55:00|26417.8|26410.8|26430.3|26423.3|26435.3|26428.3|26405.3|26398.3|268
1671555600000|2022-12-20 17:00:00|26432.8|26425.8|26437.8|26430.8|26445.3|26438.3|26430.3|26423.3|151
1671555900000|2022-12-20 17:05:00|26440.3|26433.3|26430.3|26423.3|26450.3|26443.3|26430.3|26423.3|198
1671556200000|2022-12-20 17:10:00|26435.3|26428.3|26430.3|26423.3|26440.3|26433.3|26425.3|26418.3|170
1671556500000|2022-12-20 17:15:00|26435.3|26428.3|26425.3|26418.3|26440.3|26433.3|26425.3|26418.3|132
1671556800000|2022-12-20 17:20:00|26430.3|26423.3|26435.3|26428.3|26440.3|26433.3|26420.3|26413.3|152
1671557100000|2022-12-20 17:25:00|26430.3|26423.3|26430.3|26423.3|26450.3|26443.3|26420.3|26413.3|235
1671557400000|2022-12-20 17:30:00|26427.8|26420.8|26385.3|26378.3|26430.3|26423.3|26385.3|26378.3|201
1671557700000|2022-12-20 17:35:00|26387.8|26380.8|26400.3|26393.3|26405.3|26398.3|26375.3|26368.3|154
1671558000000|2022-12-20 17:40:00|26405.3|26398.3|26390.3|26383.3|26415.3|26408.3|26390.3|26383.3|125
1671558300000|2022-12-20 17:45:00|26385.3|26378.3|26392.8|26385.8|26400.3|26393.3|26380.3|26373.3|111
1671558600000|2022-12-20 17:50:00|26395.3|26388.3|26392.8|26385.8|26395.3|26388.3|26385.3|26378.3|70
1671558900000|2022-12-20 17:55:00|26390.3|26383.3|26400.3|26393.3|26400.3|26393.3|26385.3|26378.3|133
1671559200000|2022-12-20 18:00:00|26395.3|26388.3|26410.3|26403.3|26415.3|26408.3|26395.3|26388.3|111
1671559500000|2022-12-20 18:05:00|26405.3|26398.3|26400.3|26393.3|26412.8|26405.8|26395.3|26388.3|87
1671559800000|2022-12-20 18:10:00|26395.3|26388.3|26390.3|26383.3|26395.3|26388.3|26380.3|26373.3|96
1671560100000|2022-12-20 18:15:00|26395.3|26388.3|26390.3|26383.3|26405.3|26398.3|26390.3|26383.3|64
1671560400000|2022-12-20 18:20:00|26385.3|26378.3|26405.3|26398.3|26405.3|26398.3|26380.3|26373.3|82
1671560700000|2022-12-20 18:25:00|26407.8|26400.8|26430.3|26423.3|26430.3|26423.3|26405.3|26398.3|83
1671561000000|2022-12-20 18:30:00|26435.3|26428.3|26445.3|26438.3|26450.3|26443.3|26435.3|26428.3|100
1671561300000|2022-12-20 18:35:00|26447.8|26440.8|26455.3|26448.3|26465.3|26458.3|26445.3|26438.3|60
1671561600000|2022-12-20 18:40:00|26450.3|26443.3|26440.3|26433.3|26455.3|26448.3|26440.3|26433.3|67
1671561900000|2022-12-20 18:45:00|26442.8|26435.8|26420.3|26413.3|26445.3|26438.3|26420.3|26413.3|69
1671562200000|2022-12-20 18:50:00|26422.8|26415.8|26420.3|26413.3|26425.3|26418.3|26417.8|26410.8|42
1671562500000|2022-12-20 18:55:00|26417.8|26410.8|26420.3|26413.3|26420.3|26413.3|26410.3|26403.3|85
1671562800000|2022-12-20 19:00:00|26415.3|26408.3|26435.3|26428.3|26440.3|26433.3|26410.3|26403.3|135
1671563100000|2022-12-20 19:05:00|26430.3|26423.3|26430.3|26423.3|26440.3|26433.3|26425.3|26418.3|98
1671563400000|2022-12-20 19:10:00|26435.3|26428.3|26435.3|26428.3|26442.8|26435.8|26430.3|26423.3|92
1671563700000|2022-12-20 19:15:00|26430.3|26423.3|26420.3|26413.3|26440.3|26433.3|26420.3|26413.3|181
1671564000000|2022-12-20 19:20:00|26415.3|26408.3|26400.3|26393.3|26420.3|26413.3|26400.3|26393.3|113
1671564300000|2022-12-20 19:25:00|26405.3|26398.3|26415.3|26408.3|26415.3|26408.3|26400.3|26393.3|134
1671564600000|2022-12-20 19:30:00|26410.3|26403.3|26410.3|26403.3|26420.3|26413.3|26405.3|26398.3|132
1671564900000|2022-12-20 19:35:00|26407.8|26400.8|26405.3|26398.3|26410.3|26403.3|26395.3|26388.3|125
1671565200000|2022-12-20 19:40:00|26402.8|26395.8|26390.3|26383.3|26407.8|26400.8|26385.3|26378.3|113
1671565500000|2022-12-20 19:45:00|26395.3|26388.3|26387.8|26380.8|26400.3|26393.3|26385.3|26378.3|112
1671565800000|2022-12-20 19:50:00|26385.3|26378.3|26390.3|26383.3|26390.3|26383.3|26370.3|26363.3|168
1671566100000|2022-12-20 19:55:00|26385.3|26378.3|26375.3|26368.3|26390.3|26383.3|26370.3|26363.3|123
1671566400000|2022-12-20 20:00:00|26377.8|26370.8|26375.3|26368.3|26380.3|26373.3|26360.3|26353.3|174
1671566700000|2022-12-20 20:05:00|26380.3|26373.3|26405.3|26398.3|26405.3|26398.3|26377.8|26370.8|290
1671567000000|2022-12-20 20:10:00|26407.8|26400.8|26415.3|26408.3|26415.3|26408.3|26400.3|26393.3|141
1671567300000|2022-12-20 20:15:00|26420.3|26413.3|26415.3|26408.3|26430.3|26423.3|26415.3|26408.3|177
1671567600000|2022-12-20 20:20:00|26410.3|26403.3|26405.3|26398.3|26420.3|26413.3|26405.3|26398.3|79
1671567900000|2022-12-20 20:25:00|26410.3|26403.3|26415.3|26408.3|26422.8|26415.8|26405.3|26398.3|88
1671568200000|2022-12-20 20:30:00|26412.8|26405.8|26420.3|26413.3|26425.3|26418.3|26410.3|26403.3|109
1671568500000|2022-12-20 20:35:00|26422.8|26415.8|26430.3|26423.3|26430.3|26423.3|26417.8|26410.8|91
1671568800000|2022-12-20 20:40:00|26425.3|26418.3|26440.3|26433.3|26440.3|26433.3|26420.3|26413.3|188
1671569100000|2022-12-20 20:45:00|26435.3|26428.3|26435.3|26428.3|26450.3|26443.3|26430.3|26423.3|251
1671569400000|2022-12-20 20:50:00|26430.3|26423.3|26415.3|26408.3|26435.3|26428.3|26415.3|26408.3|195
1671569700000|2022-12-20 20:55:00|26417.8|26410.8|26387.8|26380.8|26420.3|26413.3|26370.3|26363.3|328
1671570000000|2022-12-20 21:00:00|26385.3|26378.3|26372.8|26365.8|26390.3|26383.3|26370.3|26363.3|128
1671570300000|2022-12-20 21:05:00|26375.3|26368.3|26385.3|26378.3|26385.3|26378.3|26370.3|26363.3|66
1671570600000|2022-12-20 21:10:00|26382.8|26375.8|26370.3|26363.3|26385.3|26378.3|26370.3|26363.3|19
1671570900000|2022-12-20 21:15:00|26372.8|26365.8|26375.3|26368.3|26377.8|26370.8|26370.3|26363.3|9
1671571200000|2022-12-20 21:20:00|26377.8|26370.8|26380.3|26373.3|26385.3|26378.3|26375.3|26368.3|17
1671571500000|2022-12-20 21:25:00|26377.8|26370.8|26380.3|26373.3|26380.3|26373.3|26375.3|26368.3|10
1671571800000|2022-12-20 21:30:00|26382.8|26375.8|26382.8|26375.8|26382.8|26375.8|26382.8|26375.8|1
1671572400000|2022-12-20 21:40:00|26380.3|26373.3|26377.8|26370.8|26380.3|26373.3|26377.8|26370.8|7
1671572700000|2022-12-20 21:45:00|||||||||2
1671573000000|2022-12-20 21:50:00|26375.3|26368.3|26380.3|26373.3|26380.3|26373.3|26375.3|26368.3|14
1671573300000|2022-12-20 21:55:00|26387.8|26380.8|26397.1|26367.1|26397.1|26383.3|26380.3|26366.3|48
1671573600000|2022-12-20 22:00:00|26397.2|26367.2|26398.6|26368.6|26399.1|26369.1|26396.1|26366.1|0
1671573900000|2022-12-20 22:05:00|26398.8|26368.8|26405.4|26375.4|26405.5|26375.5|26398.8|26368.8|0
1671574200000|2022-12-20 22:10:00|26405|26375|26405.7|26375.7|26407.4|26377.4|26402.9|26372.9|0
1671574500000|2022-12-20 22:15:00|26406|26376|26404.5|26374.5|26406.2|26376.2|26404|26374|0
1671574800000|2022-12-20 22:20:00|26404.7|26374.7|26404.6|26374.6|26404.7|26374.7|26401.2|26371.2|0
1671575100000|2022-12-20 22:25:00|26403.7|26373.7|26405.9|26375.9|26406.1|26376.1|26403.5|26373.5|0
1671575400000|2022-12-20 22:30:00|26406.1|26376.1|26408|26378|26408|26378|26406.1|26376.1|0
1671575700000|2022-12-20 22:35:00|26410.4|26380.4|26409.9|26379.9|26410.8|26380.8|26408.3|26378.3|0
1671576000000|2022-12-20 22:40:00|26410.6|26380.6|26409.5|26379.5|26410.6|26380.6|26408.3|26378.3|0
1671576300000|2022-12-20 22:45:00|26410.8|26380.8|26416.1|26386.1|26417.2|26387.2|26410.6|26380.6|0
1671576600000|2022-12-20 22:50:00|26412.1|26382.1|26417.9|26387.9|26420.6|26390.6|26411.9|26381.9|0
1671576900000|2022-12-20 22:55:00|26417.8|26387.8|26416.2|26386.2|26417.9|26387.9|26415.7|26385.7|0
1671577200000|2022-12-20 23:00:00|26424.7|26394.7|26419.3|26404.3|26428.3|26406.8|26396.8|26381.8|15
1671577500000|2022-12-20 23:05:00|26421.8|26406.8|26441.8|26426.8|26446.8|26431.8|26421.8|26406.8|57
1671577800000|2022-12-20 23:10:00|26439.3|26424.3|26436.8|26421.8|26446.8|26431.8|26434.3|26419.3|11
1671578100000|2022-12-20 23:15:00|26439.3|26424.3|26444.3|26429.3|26444.3|26429.3|26434.3|26419.3|17
1671578400000|2022-12-20 23:20:00|26439.3|26424.3|26444.3|26429.3|26444.3|26429.3|26429.3|26414.3|20
1671578700000|2022-12-20 23:25:00|26436.8|26421.8|26439.3|26424.3|26441.8|26426.8|26436.8|26421.8|22
1671579000000|2022-12-20 23:30:00|26441.8|26426.8|26465.3|26458.3|26470.3|26463.3|26435.3|26424.3|18874
1671579300000|2022-12-20 23:35:00|26462.8|26455.8|26472.8|26465.8|26475.3|26468.3|26450.3|26443.3|155
1671579600000|2022-12-20 23:40:00|26475.3|26468.3|26495.3|26488.3|26495.3|26488.3|26455.3|26448.3|237
1671579900000|2022-12-20 23:45:00|26490.3|26483.3|26470.3|26463.3|26510.3|26503.3|26465.3|26458.3|542
1671580200000|2022-12-20 23:50:00|26472.8|26465.8|26500.3|26493.3|26505.3|26498.3|26465.3|26458.3|423
1671580500000|2022-12-20 23:55:00|26495.3|26488.3|26532.8|26525.8|26535.3|26528.3|26485.3|26478.3|523
1671580800000|2022-12-21 00:00:00|26535.3|26528.3|26417.8|26410.8|26542.8|26535.8|26407.8|26400.8|1995
1671581100000|2022-12-21 00:05:00|26415.3|26408.3|26405.3|26398.3|26445.3|26438.3|26377.8|26370.8|1170
1671581400000|2022-12-21 00:10:00|26395.3|26388.3|26325.3|26318.3|26395.3|26388.3|26297.8|26290.8|1550
1671581700000|2022-12-21 00:15:00|26330.3|26323.3|26335.3|26328.3|26365.3|26358.3|26320.3|26313.3|1135
1671582000000|2022-12-21 00:20:00|26332.8|26325.8|26330.3|26323.3|26335.3|26328.3|26300.3|26293.3|760
1671582300000|2022-12-21 00:25:00|26332.8|26325.8|26330.3|26323.3|26365.3|26358.3|26315.3|26308.3|589
1671582600000|2022-12-21 00:30:00|26332.8|26325.8|26345.3|26338.3|26385.3|26378.3|26325.3|26318.3|813
1671582900000|2022-12-21 00:35:00|26347.8|26340.8|26325.3|26318.3|26355.3|26348.3|26295.3|26288.3|787
1671583200000|2022-12-21 00:40:00|26320.3|26313.3|26287.8|26280.8|26320.3|26313.3|26265.3|26258.3|855
1671583500000|2022-12-21 00:45:00|26285.3|26278.3|26300.3|26293.3|26330.3|26323.3|26280.3|26273.3|470
1671583800000|2022-12-21 00:50:00|26302.8|26295.8|26315.3|26308.3|26325.3|26318.3|26260.3|26253.3|945
1671584100000|2022-12-21 00:55:00|26312.8|26305.8|26330.3|26323.3|26350.3|26343.3|26287.8|26280.8|640
1671584400000|2022-12-21 01:00:00|26320.3|26313.3|26340.3|26333.3|26360.3|26353.3|26305.3|26298.3|450
1671584700000|2022-12-21 01:05:00|26335.3|26328.3|26440.3|26433.3|26440.3|26433.3|26320.3|26313.3|1048
1671585000000|2022-12-21 01:10:00|26435.3|26428.3|26490.3|26483.3|26515.3|26508.3|26435.3|26428.3|1286
1671585300000|2022-12-21 01:15:00|26495.3|26488.3|26490.3|26483.3|26527.8|26520.8|26480.3|26473.3|452
1671585600000|2022-12-21 01:20:00|26487.8|26480.8|26500.3|26493.3|26510.3|26503.3|26480.3|26473.3|306
1671585900000|2022-12-21 01:25:00|26502.8|26495.8|26570.3|26563.3|26575.3|26568.3|26500.3|26493.3|524
1671586200000|2022-12-21 01:30:00|26572.8|26565.8|26555.3|26548.3|26582.8|26575.8|26542.8|26535.8|586
1671586500000|2022-12-21 01:35:00|26552.8|26545.8|26540.3|26533.3|26560.3|26553.3|26530.3|26523.3|422
1671586800000|2022-12-21 01:40:00|26542.8|26535.8|26565.3|26558.3|26577.8|26570.8|26537.8|26530.8|403
1671587100000|2022-12-21 01:45:00|26567.8|26560.8|26590.3|26583.3|26610.3|26603.3|26560.3|26553.3|369
1671587400000|2022-12-21 01:50:00|26595.3|26588.3|26539.8|26532.8|26600.3|26593.3|26534.8|26527.8|423
1671587700000|2022-12-21 01:55:00|26537.3|26530.3|26534.8|26527.8|26547.3|26540.3|26529.8|26522.8|297
1671588000000|2022-12-21 02:00:00|26537.3|26530.3|26554.8|26547.8|26574.8|26567.8|26534.8|26527.8|208
1671588300000|2022-12-21 02:05:00|26552.3|26545.3|26524.8|26517.8|26554.8|26547.8|26524.8|26517.8|179
1671588600000|2022-12-21 02:10:00|26527.3|26520.3|26529.8|26522.8|26534.8|26527.8|26514.8|26507.8|157
1671588900000|2022-12-21 02:15:00|26527.3|26520.3|26524.8|26517.8|26539.8|26532.8|26524.8|26517.8|263
1671589200000|2022-12-21 02:20:00|26527.3|26520.3|26509.8|26502.8|26534.8|26527.8|26507.3|26500.3|103
1671589500000|2022-12-21 02:25:00|26507.3|26500.3|26499.8|26492.8|26509.8|26502.8|26494.8|26487.8|254
1671589800000|2022-12-21 02:30:00|26504.8|26497.8|26494.8|26487.8|26504.8|26497.8|26489.8|26482.8|97
1671590100000|2022-12-21 02:35:00|26492.3|26485.3|26494.8|26487.8|26499.8|26492.8|26492.3|26485.3|43
1671590400000|2022-12-21 02:40:00|26497.3|26490.3|26509.8|26502.8|26519.8|26512.8|26489.8|26482.8|277
1671590700000|2022-12-21 02:45:00|26504.8|26497.8|26459.8|26452.8|26504.8|26497.8|26459.8|26452.8|249
1671591000000|2022-12-21 02:50:00|26457.3|26450.3|26459.8|26452.8|26464.8|26457.8|26454.8|26447.8|144
1671591300000|2022-12-21 02:55:00|26464.8|26457.8|26479.8|26472.8|26489.8|26482.8|26464.8|26457.8|294
1671591600000|2022-12-21 03:00:00|26477.3|26470.3|26459.8|26452.8|26479.8|26472.8|26454.8|26447.8|295
1671591900000|2022-12-21 03:05:00|26462.3|26455.3|26474.8|26467.8|26474.8|26467.8|26459.8|26452.8|103
1671592200000|2022-12-21 03:10:00|26472.3|26465.3|26479.8|26472.8|26484.8|26477.8|26469.8|26462.8|202
1671592500000|2022-12-21 03:15:00|26482.3|26475.3|26484.8|26477.8|26494.8|26487.8|26479.8|26472.8|155
1671592800000|2022-12-21 03:20:00|26482.3|26475.3|26479.8|26472.8|26484.8|26477.8|26479.8|26472.8|72
1671593100000|2022-12-21 03:25:00|26477.3|26470.3|26447.3|26440.3|26477.3|26470.3|26434.8|26427.8|294
1671593400000|2022-12-21 03:30:00|26449.8|26442.8|26384.8|26377.8|26449.8|26442.8|26384.8|26377.8|713
1671593700000|2022-12-21 03:35:00|26389.8|26382.8|26369.8|26362.8|26409.8|26402.8|26369.8|26362.8|404
1671594000000|2022-12-21 03:40:00|26372.3|26365.3|26369.8|26362.8|26384.8|26377.8|26364.8|26357.8|259
1671594300000|2022-12-21 03:45:00|26364.8|26357.8|26379.8|26372.8|26389.8|26382.8|26364.8|26357.8|389
1671594600000|2022-12-21 03:50:00|26384.8|26377.8|26394.8|26387.8|26399.8|26392.8|26379.8|26372.8|318
1671594900000|2022-12-21 03:55:00|26392.3|26385.3|26404.8|26397.8|26404.8|26397.8|26389.8|26382.8|190
1671595200000|2022-12-21 04:00:00|26402.3|26395.3|26394.8|26387.8|26412.3|26405.3|26384.8|26377.8|432
1671595500000|2022-12-21 04:05:00|26399.8|26392.8|26379.8|26372.8|26399.8|26392.8|26379.8|26372.8|183
1671595800000|2022-12-21 04:10:00|26377.3|26370.3|26364.8|26357.8|26379.8|26372.8|26359.8|26352.8|254
1671596100000|2022-12-21 04:15:00|26367.3|26360.3|26369.8|26362.8|26379.8|26372.8|26354.8|26347.8|316
1671596400000|2022-12-21 04:20:00|26374.8|26367.8|26392.3|26385.3|26394.8|26387.8|26372.3|26365.3|180
1671596700000|2022-12-21 04:25:00|26394.8|26387.8|26389.8|26382.8|26394.8|26387.8|26374.8|26367.8|157
1671597000000|2022-12-21 04:30:00|26387.3|26380.3|26364.8|26357.8|26389.8|26382.8|26359.8|26352.8|259
1671597300000|2022-12-21 04:35:00|26369.8|26362.8|26369.8|26362.8|26374.8|26367.8|26364.8|26357.8|182
1671597600000|2022-12-21 04:40:00|26367.3|26360.3|26374.8|26367.8|26389.8|26382.8|26367.3|26360.3|227
1671597900000|2022-12-21 04:45:00|26379.8|26372.8|26394.8|26387.8|26394.8|26387.8|26374.8|26367.8|338
1671598200000|2022-12-21 04:50:00|26389.8|26382.8|26394.8|26387.8|26399.8|26392.8|26387.3|26380.3|193
1671598500000|2022-12-21 04:55:00|26392.3|26385.3|26384.8|26377.8|26399.8|26392.8|26384.8|26377.8|179
1671598800000|2022-12-21 05:00:00|26387.3|26380.3|26369.8|26362.8|26389.8|26382.8|26369.8|26362.8|289
1671599100000|2022-12-21 05:05:00|26364.8|26357.8|26364.8|26357.8|26369.8|26362.8|26349.8|26342.8|428
1671599400000|2022-12-21 05:10:00|26362.3|26355.3|26364.8|26357.8|26364.8|26357.8|26349.8|26342.8|226
1671599700000|2022-12-21 05:15:00|26369.8|26362.8|26374.8|26367.8|26389.8|26382.8|26369.8|26362.8|331
1671600000000|2022-12-21 05:20:00|26377.3|26370.3|26372.3|26365.3|26384.8|26377.8|26369.8|26362.8|289
1671600300000|2022-12-21 05:25:00|26374.8|26367.8|26369.8|26362.8|26379.8|26372.8|26369.8|26362.8|188
1671600600000|2022-12-21 05:30:00|26374.8|26367.8|26374.8|26367.8|26384.8|26377.8|26374.8|26367.8|372
1671600900000|2022-12-21 05:35:00|26369.8|26362.8|26404.8|26397.8|26404.8|26397.8|26369.8|26362.8|278
1671601200000|2022-12-21 05:40:00|26402.3|26395.3|26412.3|26405.3|26414.8|26407.8|26394.8|26387.8|354
1671601500000|2022-12-21 05:45:00|26414.8|26407.8|26439.8|26432.8|26459.8|26452.8|26407.3|26400.3|656
1671601800000|2022-12-21 05:50:00|26434.8|26427.8|26399.8|26392.8|26434.8|26427.8|26394.8|26387.8|518
1671602100000|2022-12-21 05:55:00|26397.3|26390.3|26384.8|26377.8|26404.8|26397.8|26374.8|26367.8|801
1671602400000|2022-12-21 06:00:00|26374.8|26367.8|26364.8|26357.8|26394.8|26387.8|26359.8|26352.8|2203
1671602700000|2022-12-21 06:05:00|26362.3|26355.3|26349.8|26342.8|26364.8|26357.8|26337.3|26330.3|1210
1671603000000|2022-12-21 06:10:00|26354.8|26347.8|26374.8|26367.8|26402.3|26395.3|26354.8|26347.8|1327
1671603300000|2022-12-21 06:15:00|26372.3|26365.3|26384.8|26377.8|26389.8|26382.8|26369.8|26362.8|490
1671603600000|2022-12-21 06:20:00|26387.3|26380.3|26394.8|26387.8|26399.8|26392.8|26379.8|26372.8|347
1671603900000|2022-12-21 06:25:00|26397.3|26390.3|26389.8|26382.8|26399.8|26392.8|26389.8|26382.8|12
1671604200000|2022-12-21 06:30:00|26387.3|26380.3|26389.8|26382.8|26389.8|26382.8|26384.8|26377.8|1
1671604500000|2022-12-21 06:35:00|26392.3|26385.3|26394.8|26387.8|26399.8|26392.8|26392.3|26385.3|12
1671605100000|2022-12-21 06:45:00|26389.8|26382.8|26392.3|26385.3|26392.3|26385.3|26384.8|26377.8|17
1671605700000|2022-12-21 06:55:00|26389.8|26382.8|26399.8|26392.8|26399.8|26392.8|26389.8|26382.8|71
1671606000000|2022-12-21 07:00:00|26397.3|26390.3|26377.3|26370.3|26397.3|26390.3|26374.8|26367.8|70
1671606300000|2022-12-21 07:05:00|26379.8|26372.8|26399.8|26392.8|26399.8|26392.8|26377.3|26370.3|106
1671606600000|2022-12-21 07:10:00|26397.3|26390.3|26384.8|26377.8|26397.3|26390.3|26382.3|26375.3|15
1671606900000|2022-12-21 07:15:00|26387.3|26380.3|26387.3|26380.3|26387.3|26380.3|26374.8|26367.8|61
1671607200000|2022-12-21 07:20:00|26389.8|26382.8|26384.8|26377.8|26394.8|26387.8|26379.8|26372.8|64
1671607500000|2022-12-21 07:25:00|26382.3|26375.3|26387.3|26380.3|26389.8|26382.8|26379.8|26372.8|34
1671607800000|2022-12-21 07:30:00|26384.8|26377.8|26384.8|26377.8|26404.8|26397.8|26379.8|26372.8|507
1671608100000|2022-12-21 07:35:00|26389.8|26382.8|26384.8|26377.8|26394.8|26387.8|26384.8|26377.8|38
1671608400000|2022-12-21 07:40:00|26379.8|26372.8|26374.8|26367.8|26384.8|26377.8|26369.8|26362.8|86
1671608700000|2022-12-21 07:45:00|26372.3|26365.3|26374.8|26367.8|26379.8|26372.8|26369.8|26362.8|50
1671609000000|2022-12-21 07:50:00|26372.3|26365.3|26384.8|26377.8|26384.8|26377.8|26354.8|26347.8|50
1671609300000|2022-12-21 07:55:00|26387.3|26380.3|26379.8|26372.8|26392.3|26385.3|26374.8|26367.8|107
1671609600000|2022-12-21 08:00:00|26382.3|26375.3|26357.3|26350.3|26382.3|26375.3|26344.8|26337.8|189
1671609900000|2022-12-21 08:05:00|26354.8|26347.8|26324.8|26317.8|26359.8|26352.8|26324.8|26317.8|303
1671610200000|2022-12-21 08:10:00|26319.8|26312.8|26327.3|26320.3|26329.8|26322.8|26309.8|26302.8|216
1671610500000|2022-12-21 08:15:00|26329.8|26322.8|26329.8|26322.8|26334.8|26327.8|26319.8|26312.8|143
1671610800000|2022-12-21 08:20:00|26327.3|26320.3|26344.8|26337.8|26344.8|26337.8|26314.8|26307.8|147
1671611100000|2022-12-21 08:25:00|26339.8|26332.8|26349.8|26342.8|26354.8|26347.8|26339.8|26332.8|198
1671611400000|2022-12-21 08:30:00|26344.8|26337.8|26337.3|26330.3|26349.8|26342.8|26324.8|26317.8|67
1671611700000|2022-12-21 08:35:00|26339.8|26332.8|26349.8|26342.8|26349.8|26342.8|26324.8|26317.8|45
1671612000000|2022-12-21 08:40:00|26347.3|26340.3|26354.8|26347.8|26359.8|26352.8|26344.8|26337.8|69
1671612300000|2022-12-21 08:45:00|26357.3|26350.3|26354.8|26347.8|26364.8|26357.8|26349.8|26342.8|60
1671612600000|2022-12-21 08:50:00|26357.3|26350.3|26374.8|26367.8|26374.8|26367.8|26354.8|26347.8|75
1671612900000|2022-12-21 08:55:00|26369.8|26362.8|26369.8|26362.8|26374.8|26367.8|26362.3|26355.3|53
1671613200000|2022-12-21 09:00:00|26372.3|26365.3|26399.8|26392.8|26402.3|26395.3|26372.3|26365.3|65
1671613500000|2022-12-21 09:05:00|26402.3|26395.3|26394.8|26387.8|26409.8|26402.8|26389.8|26382.8|79
1671613800000|2022-12-21 09:10:00|26392.3|26385.3|26397.3|26390.3|26399.8|26392.8|26387.3|26380.3|107
1671614100000|2022-12-21 09:15:00|26399.8|26392.8|26399.8|26392.8|26409.8|26402.8|26394.8|26387.8|94
1671614400000|2022-12-21 09:20:00|26402.3|26395.3|26394.8|26387.8|26414.8|26407.8|26394.8|26387.8|80
1671614700000|2022-12-21 09:25:00|26397.3|26390.3|26394.8|26387.8|26404.8|26397.8|26389.8|26382.8|30
1671615000000|2022-12-21 09:30:00|26397.3|26390.3|26394.8|26387.8|26399.8|26392.8|26389.8|26382.8|97
1671615300000|2022-12-21 09:35:00|26399.8|26392.8|26379.8|26372.8|26399.8|26392.8|26374.8|26367.8|64
1671615600000|2022-12-21 09:40:00|26382.3|26375.3|26364.8|26357.8|26389.8|26382.8|26364.8|26357.8|118
1671615900000|2022-12-21 09:45:00|26359.8|26352.8|26364.8|26357.8|26364.8|26357.8|26359.8|26352.8|42
1671616200000|2022-12-21 09:50:00|26362.3|26355.3|26379.8|26372.8|26379.8|26372.8|26362.3|26355.3|50
1671616500000|2022-12-21 09:55:00|26382.3|26375.3|26374.8|26367.8|26382.3|26375.3|26374.8|26367.8|38
1671616800000|2022-12-21 10:00:00|26379.8|26372.8|26364.8|26357.8|26379.8|26372.8|26359.8|26352.8|49
1671617100000|2022-12-21 10:05:00|26369.8|26362.8|26374.8|26367.8|26374.8|26367.8|26359.8|26352.8|34
1671617400000|2022-12-21 10:10:00|26369.8|26362.8|26364.8|26357.8|26377.3|26370.3|26364.8|26357.8|95
1671617700000|2022-12-21 10:15:00|26359.8|26352.8|26369.8|26362.8|26374.8|26367.8|26359.8|26352.8|54
1671618000000|2022-12-21 10:20:00|26374.8|26367.8|26379.8|26372.8|26387.3|26380.3|26372.3|26365.3|55
1671618300000|2022-12-21 10:25:00|26382.3|26375.3|26369.8|26362.8|26382.3|26375.3|26364.8|26357.8|68
1671618600000|2022-12-21 10:30:00|26374.8|26367.8|26369.8|26362.8|26384.8|26377.8|26369.8|26362.8|117
1671618900000|2022-12-21 10:35:00|26367.3|26360.3|26354.8|26347.8|26369.8|26362.8|26354.8|26347.8|89
1671619200000|2022-12-21 10:40:00|26352.3|26345.3|26344.8|26337.8|26354.8|26347.8|26344.8|26337.8|50
1671619500000|2022-12-21 10:45:00|26349.8|26342.8|26354.8|26347.8|26357.3|26350.3|26344.8|26337.8|21
1671619800000|2022-12-21 10:50:00|26349.8|26342.8|26349.8|26342.8|26357.3|26350.3|26344.8|26337.8|67
1671620100000|2022-12-21 10:55:00|26352.3|26345.3|26344.8|26337.8|26352.3|26345.3|26339.8|26332.8|65
1671620400000|2022-12-21 11:00:00|26339.8|26332.8|26349.8|26342.8|26354.8|26347.8|26339.8|26332.8|36
1671620700000|2022-12-21 11:05:00|26347.3|26340.3|26347.3|26340.3|26349.8|26342.8|26342.3|26335.3|27
1671621000000|2022-12-21 11:10:00|26349.8|26342.8|26349.8|26342.8|26354.8|26347.8|26344.8|26337.8|45
1671621300000|2022-12-21 11:15:00|26347.3|26340.3|26344.8|26337.8|26354.8|26347.8|26342.3|26335.3|36
1671621600000|2022-12-21 11:20:00|26347.3|26340.3|26339.8|26332.8|26349.8|26342.8|26339.8|26332.8|26
1671621900000|2022-12-21 11:25:00|26342.3|26335.3|26344.8|26337.8|26344.8|26337.8|26339.8|26332.8|9
1671622200000|2022-12-21 11:30:00|26339.8|26332.8|26344.8|26337.8|26349.8|26342.8|26339.8|26332.8|35
1671622500000|2022-12-21 11:35:00|26347.3|26340.3|26354.8|26347.8|26354.8|26347.8|26344.8|26337.8|44
1671622800000|2022-12-21 11:40:00|26349.8|26342.8|26344.8|26337.8|26354.8|26347.8|26344.8|26337.8|68
1671623100000|2022-12-21 11:45:00|26349.8|26342.8|26354.8|26347.8|26357.3|26350.3|26344.8|26337.8|30
1671623400000|2022-12-21 11:50:00|26357.3|26350.3|26354.8|26347.8|26359.8|26352.8|26354.8|26347.8|42
1671623700000|2022-12-21 11:55:00|26357.3|26350.3|26354.8|26347.8|26364.8|26357.8|26354.8|26347.8|38
1671624000000|2022-12-21 12:00:00|26357.3|26350.3|26359.8|26352.8|26364.8|26357.8|26349.8|26342.8|53
1671624300000|2022-12-21 12:05:00|26362.3|26355.3|26344.8|26337.8|26364.8|26357.8|26344.8|26337.8|61
1671624600000|2022-12-21 12:10:00|26339.8|26332.8|26329.8|26322.8|26344.8|26337.8|26329.8|26322.8|56
1671624900000|2022-12-21 12:15:00|26324.8|26317.8|26332.3|26325.3|26342.3|26335.3|26314.8|26307.8|381
1671625200000|2022-12-21 12:20:00|26334.8|26327.8|26339.8|26332.8|26344.8|26337.8|26332.3|26325.3|39
1671625500000|2022-12-21 12:25:00|26337.3|26330.3|26349.8|26342.8|26349.8|26342.8|26334.8|26327.8|62
1671625800000|2022-12-21 12:30:00|26344.8|26337.8|26349.8|26342.8|26354.8|26347.8|26344.8|26337.8|39
1671626100000|2022-12-21 12:35:00|26352.3|26345.3|26369.8|26362.8|26369.8|26362.8|26349.8|26342.8|190
1671626400000|2022-12-21 12:40:00|26364.8|26357.8|26359.8|26352.8|26369.8|26362.8|26359.8|26352.8|249
1671626700000|2022-12-21 12:45:00|26364.8|26357.8|26369.8|26362.8|26369.8|26362.8|26359.8|26352.8|21
1671627000000|2022-12-21 12:50:00|26367.3|26360.3|26369.8|26362.8|26374.8|26367.8|26364.8|26357.8|102
1671627300000|2022-12-21 12:55:00|26367.3|26360.3|26369.8|26362.8|26372.3|26365.3|26364.8|26357.8|140
1671627600000|2022-12-21 13:00:00|26367.3|26360.3|26379.8|26372.8|26384.8|26377.8|26364.8|26357.8|144
1671627900000|2022-12-21 13:05:00|26382.3|26375.3|26384.8|26377.8|26384.8|26377.8|26374.8|26367.8|36
1671628200000|2022-12-21 13:10:00|26389.8|26382.8|26399.8|26392.8|26399.8|26392.8|26384.8|26377.8|72
1671628500000|2022-12-21 13:15:00|26394.8|26387.8|26399.8|26392.8|26399.8|26392.8|26389.8|26382.8|78
1671628800000|2022-12-21 13:20:00|26397.3|26390.3|26389.8|26382.8|26399.8|26392.8|26389.8|26382.8|53
1671629100000|2022-12-21 13:25:00|26394.8|26387.8|26384.8|26377.8|26399.8|26392.8|26384.8|26377.8|69
1671629400000|2022-12-21 13:30:00|26379.8|26372.8|26379.8|26372.8|26389.8|26382.8|26379.8|26372.8|93
1671629700000|2022-12-21 13:35:00|26382.3|26375.3|26379.8|26372.8|26384.8|26377.8|26379.8|26372.8|25
1671630000000|2022-12-21 13:40:00|26382.3|26375.3|26384.8|26377.8|26389.8|26382.8|26379.8|26372.8|19
1671630300000|2022-12-21 13:45:00|26379.8|26372.8|26404.8|26397.8|26404.8|26397.8|26379.8|26372.8|82
1671630600000|2022-12-21 13:50:00|26407.3|26400.3|26414.8|26407.8|26419.8|26412.8|26404.8|26397.8|233
1671630900000|2022-12-21 13:55:00|26419.8|26412.8|26424.8|26417.8|26434.8|26427.8|26419.8|26412.8|94
1671631200000|2022-12-21 14:00:00|26422.3|26415.3|26434.8|26427.8|26454.8|26447.8|26422.3|26415.3|621
1671631500000|2022-12-21 14:05:00|26437.3|26430.3|26429.8|26422.8|26437.3|26430.3|26419.8|26412.8|194
1671631800000|2022-12-21 14:10:00|26434.8|26427.8|26439.8|26432.8|26439.8|26432.8|26434.8|26427.8|113
1671632100000|2022-12-21 14:15:00|26434.8|26427.8|26434.8|26427.8|26437.3|26430.3|26429.8|26422.8|119
1671632400000|2022-12-21 14:20:00|26437.3|26430.3|26434.8|26427.8|26444.8|26437.8|26434.8|26427.8|177
1671632700000|2022-12-21 14:25:00|26429.8|26422.8|26434.8|26427.8|26439.8|26432.8|26427.3|26420.3|159
1671633000000|2022-12-21 14:30:00|26432.3|26425.3|26409.8|26402.8|26437.3|26430.3|26404.8|26397.8|543
1671633300000|2022-12-21 14:35:00|26404.8|26397.8|26434.8|26427.8|26439.8|26432.8|26404.8|26397.8|338
1671633600000|2022-12-21 14:40:00|26429.8|26422.8|26409.8|26402.8|26434.8|26427.8|26394.8|26387.8|318
1671633900000|2022-12-21 14:45:00|26414.8|26407.8|26434.8|26427.8|26439.8|26432.8|26409.8|26402.8|282
1671634200000|2022-12-21 14:50:00|26437.3|26430.3|26404.8|26397.8|26444.8|26437.8|26404.8|26397.8|222
1671634500000|2022-12-21 14:55:00|26407.3|26400.3|26404.8|26397.8|26414.8|26407.8|26392.3|26385.3|200
1671634800000|2022-12-21 15:00:00|26409.8|26402.8|26404.8|26397.8|26429.8|26422.8|26399.8|26392.8|289
1671635100000|2022-12-21 15:05:00|26402.3|26395.3|26439.8|26432.8|26439.8|26432.8|26394.8|26387.8|177
1671635400000|2022-12-21 15:10:00|26442.3|26435.3|26429.8|26422.8|26444.8|26437.8|26429.8|26422.8|207
1671635700000|2022-12-21 15:15:00|26432.3|26425.3|26434.8|26427.8|26444.8|26437.8|26429.8|26422.8|152
1671636000000|2022-12-21 15:20:00|26437.3|26430.3|26444.8|26437.8|26449.8|26442.8|26429.8|26422.8|266
1671636300000|2022-12-21 15:25:00|26439.8|26432.8|26459.8|26452.8|26464.8|26457.8|26439.8|26432.8|270
1671636600000|2022-12-21 15:30:00|26462.3|26455.3|26494.8|26487.8|26494.8|26487.8|26459.8|26452.8|349
1671636900000|2022-12-21 15:35:00|26489.8|26482.8|26494.8|26487.8|26494.8|26487.8|26484.8|26477.8|254
1671637200000|2022-12-21 15:40:00|26489.8|26482.8|26474.8|26467.8|26499.8|26492.8|26474.8|26467.8|261
1671637500000|2022-12-21 15:45:00|26469.8|26462.8|26479.8|26472.8|26479.8|26472.8|26464.8|26457.8|164
1671637800000|2022-12-21 15:50:00|26474.8|26467.8|26469.8|26462.8|26484.8|26477.8|26469.8|26462.8|133
1671638100000|2022-12-21 15:55:00|26474.8|26467.8|26499.8|26492.8|26504.8|26497.8|26474.8|26467.8|166
1671638400000|2022-12-21 16:00:00|26504.8|26497.8|26519.8|26512.8|26519.8|26512.8|26499.8|26492.8|223
1671638700000|2022-12-21 16:05:00|26514.8|26507.8|26524.8|26517.8|26524.8|26517.8|26504.8|26497.8|183
1671639000000|2022-12-21 16:10:00|26529.8|26522.8|26504.8|26497.8|26534.8|26527.8|26499.8|26492.8|169
1671639300000|2022-12-21 16:15:00|26509.8|26502.8|26484.8|26477.8|26514.8|26507.8|26484.8|26477.8|154
1671639600000|2022-12-21 16:20:00|26479.8|26472.8|26474.8|26467.8|26494.8|26487.8|26464.8|26457.8|250
1671639900000|2022-12-21 16:25:00|26477.3|26470.3|26484.8|26477.8|26489.8|26482.8|26464.8|26457.8|380
1671640200000|2022-12-21 16:30:00|26487.3|26480.3|26484.8|26477.8|26499.8|26492.8|26484.8|26477.8|299
1671640500000|2022-12-21 16:35:00|26479.8|26472.8|26479.8|26472.8|26492.3|26485.3|26474.8|26467.8|78
1671640800000|2022-12-21 16:40:00|26482.3|26475.3|26479.8|26472.8|26484.8|26477.8|26464.8|26457.8|157
1671641100000|2022-12-21 16:45:00|26474.8|26467.8|26459.8|26452.8|26479.8|26472.8|26457.3|26450.3|67
1671641400000|2022-12-21 16:50:00|26462.3|26455.3|26454.8|26447.8|26467.3|26460.3|26449.8|26442.8|159
1671641700000|2022-12-21 16:55:00|26457.3|26450.3|26462.3|26455.3|26469.8|26462.8|26454.8|26447.8|54
1671642000000|2022-12-21 17:00:00|26464.8|26457.8|26449.8|26442.8|26464.8|26457.8|26449.8|26442.8|78
1671642300000|2022-12-21 17:05:00|26454.8|26447.8|26444.8|26437.8|26459.8|26452.8|26444.8|26437.8|87
1671642600000|2022-12-21 17:10:00|26447.3|26440.3|26449.8|26442.8|26452.3|26445.3|26439.8|26432.8|69
1671642900000|2022-12-21 17:15:00|26447.3|26440.3|26439.8|26432.8|26449.8|26442.8|26434.8|26427.8|93
1671643200000|2022-12-21 17:20:00|26434.8|26427.8|26442.3|26435.3|26444.8|26437.8|26432.3|26425.3|102
1671643500000|2022-12-21 17:25:00|26439.8|26432.8|26439.8|26432.8|26444.8|26437.8|26429.8|26422.8|60
1671643800000|2022-12-21 17:30:00|26442.3|26435.3|26474.8|26467.8|26484.8|26477.8|26442.3|26435.3|158
1671644100000|2022-12-21 17:35:00|26472.3|26465.3|26477.3|26470.3|26484.8|26477.8|26469.8|26462.8|70
1671644400000|2022-12-21 17:40:00|26479.8|26472.8|26469.8|26462.8|26479.8|26472.8|26467.3|26460.3|98
1671644700000|2022-12-21 17:45:00|26472.3|26465.3|26469.8|26462.8|26474.8|26467.8|26459.8|26452.8|38
1671645000000|2022-12-21 17:50:00|26467.3|26460.3|26462.3|26455.3|26469.8|26462.8|26459.8|26452.8|67
1671645300000|2022-12-21 17:55:00|26464.8|26457.8|26469.8|26462.8|26469.8|26462.8|26454.8|26447.8|54
1671645600000|2022-12-21 18:00:00|26467.3|26460.3|26489.8|26482.8|26489.8|26482.8|26459.8|26452.8|42
1671645900000|2022-12-21 18:05:00|26487.3|26480.3|26489.8|26482.8|26494.8|26487.8|26484.8|26477.8|44
1671646200000|2022-12-21 18:10:00|26492.3|26485.3|26479.8|26472.8|26494.8|26487.8|26479.8|26472.8|42
1671646500000|2022-12-21 18:15:00|26474.8|26467.8|26474.8|26467.8|26479.8|26472.8|26469.8|26462.8|45
1671646800000|2022-12-21 18:20:00|26472.3|26465.3|26454.8|26447.8|26479.8|26472.8|26454.8|26447.8|43
1671647100000|2022-12-21 18:25:00|26452.3|26445.3|26447.3|26440.3|26459.8|26452.8|26444.8|26437.8|81
1671647400000|2022-12-21 18:30:00|26444.8|26437.8|26454.8|26447.8|26462.3|26455.3|26444.8|26437.8|39
1671647700000|2022-12-21 18:35:00|26457.3|26450.3|26459.8|26452.8|26464.8|26457.8|26454.8|26447.8|44
1671648000000|2022-12-21 18:40:00|26462.3|26455.3|26459.8|26452.8|26464.8|26457.8|26449.8|26442.8|38
1671648300000|2022-12-21 18:45:00|26462.3|26455.3|26469.8|26462.8|26472.3|26465.3|26459.8|26452.8|47
1671648600000|2022-12-21 18:50:00|26464.8|26457.8|26474.8|26467.8|26474.8|26467.8|26464.8|26457.8|28
1671648900000|2022-12-21 18:55:00|26479.8|26472.8|26474.8|26467.8|26479.8|26472.8|26472.3|26465.3|33
1671649200000|2022-12-21 19:00:00|26477.3|26470.3|26494.8|26487.8|26497.3|26490.3|26474.8|26467.8|174
1671649500000|2022-12-21 19:05:00|26489.8|26482.8|26509.8|26502.8|26509.8|26502.8|26489.8|26482.8|114
1671649800000|2022-12-21 19:10:00|26507.3|26500.3|26509.8|26502.8|26519.8|26512.8|26504.8|26497.8|119
1671650100000|2022-12-21 19:15:00|26514.8|26507.8|26514.8|26507.8|26519.8|26512.8|26512.3|26505.3|52
1671650400000|2022-12-21 19:20:00|26519.8|26512.8|26509.8|26502.8|26519.8|26512.8|26509.8|26502.8|95
1671650700000|2022-12-21 19:25:00|26514.8|26507.8|26499.8|26492.8|26519.8|26512.8|26499.8|26492.8|67
1671651000000|2022-12-21 19:30:00|26494.8|26487.8|26514.8|26507.8|26514.8|26507.8|26492.3|26485.3|85
1671651300000|2022-12-21 19:35:00|26512.3|26505.3|26504.8|26497.8|26514.8|26507.8|26484.8|26477.8|117
1671651600000|2022-12-21 19:40:00|26509.8|26502.8|26504.8|26497.8|26512.3|26505.3|26497.3|26490.3|67
1671651900000|2022-12-21 19:45:00|26502.3|26495.3|26504.8|26497.8|26512.3|26505.3|26499.8|26492.8|62
1671652200000|2022-12-21 19:50:00|26499.8|26492.8|26494.8|26487.8|26499.8|26492.8|26489.8|26482.8|58
1671652500000|2022-12-21 19:55:00|26492.3|26485.3|26502.3|26495.3|26509.8|26502.8|26484.8|26477.8|73
1671652800000|2022-12-21 20:00:00|26504.8|26497.8|26514.8|26507.8|26519.8|26512.8|26499.8|26492.8|191
1671653100000|2022-12-21 20:05:00|26512.3|26505.3|26494.8|26487.8|26514.8|26507.8|26487.3|26480.3|132
1671653400000|2022-12-21 20:10:00|26492.3|26485.3|26509.8|26502.8|26512.3|26505.3|26489.8|26482.8|61
1671653700000|2022-12-21 20:15:00|26507.3|26500.3|26497.3|26490.3|26509.8|26502.8|26494.8|26487.8|58
1671654000000|2022-12-21 20:20:00|26494.8|26487.8|26492.3|26485.3|26499.8|26492.8|26489.8|26482.8|69
1671654300000|2022-12-21 20:25:00|26489.8|26482.8|26479.8|26472.8|26499.8|26492.8|26479.8|26472.8|50
1671654600000|2022-12-21 20:30:00|26484.8|26477.8|26489.8|26482.8|26494.8|26487.8|26479.8|26472.8|86
1671654900000|2022-12-21 20:35:00|26487.3|26480.3|26494.8|26487.8|26494.8|26487.8|26484.8|26477.8|75
1671655200000|2022-12-21 20:40:00|26492.3|26485.3|26479.8|26472.8|26494.8|26487.8|26477.3|26470.3|112
1671655500000|2022-12-21 20:45:00|26484.8|26477.8|26494.8|26487.8|26504.8|26497.8|26479.8|26472.8|65
1671655800000|2022-12-21 20:50:00|26492.3|26485.3|26494.8|26487.8|26494.8|26487.8|26479.8|26472.8|175
1671656100000|2022-12-21 20:55:00|26492.3|26485.3|26479.8|26472.8|26494.8|26487.8|26474.8|26467.8|320
1671656400000|2022-12-21 21:00:00|26477.3|26470.3|26492.3|26485.3|26494.8|26487.8|26474.8|26467.8|161
1671656700000|2022-12-21 21:05:00|26494.8|26487.8|26502.3|26495.3|26504.8|26497.8|26489.8|26482.8|19
1671657000000|2022-12-21 21:10:00|26499.8|26492.8|26512.3|26505.3|26519.8|26512.8|26499.8|26492.8|34
1671657300000|2022-12-21 21:15:00|26507.3|26500.3|26512.3|26505.3|26514.8|26507.8|26507.3|26500.3|3
1671657600000|2022-12-21 21:20:00|26509.8|26502.8|26512.3|26505.3|26519.8|26512.8|26509.8|26502.8|17
1671657900000|2022-12-21 21:25:00|26507.3|26500.3|26497.3|26490.3|26507.3|26500.3|26492.3|26485.3|27
1671658200000|2022-12-21 21:30:00|26499.8|26492.8|26499.8|26492.8|26504.8|26497.8|26499.8|26492.8|6
1671658800000|2022-12-21 21:40:00|26502.3|26495.3|26512.3|26505.3|26512.3|26505.3|26502.3|26495.3|15
1671659100000|2022-12-21 21:45:00|26514.8|26507.8|26517.3|26510.3|26519.8|26512.8|26514.8|26507.8|13
1671659400000|2022-12-21 21:50:00|26519.8|26512.8|26519.8|26512.8|26519.8|26512.8|26517.3|26510.3|3
1671659700000|2022-12-21 21:55:00|26517.3|26510.3|26535.3|26505.3|26536.7|26522.8|26517.3|26504.8|46
1671660000000|2022-12-21 22:00:00|26534.1|26504.1|26537.4|26507.4|26537.5|26507.5|26532.6|26502.6|0
1671660300000|2022-12-21 22:05:00|26537.5|26507.5|26539.3|26509.3|26539.3|26509.3|26537.2|26507.2|0
1671660600000|2022-12-21 22:10:00|26544.3|26514.3|26547|26517|26549.4|26519.4|26542|26512|0
1671660900000|2022-12-21 22:15:00|26547.2|26517.2|26544.3|26514.3|26547.2|26517.2|26544.2|26514.2|0
1671661200000|2022-12-21 22:20:00|26544.1|26514.1|26545.7|26515.7|26545.7|26515.7|26543.7|26513.7|0
1671661500000|2022-12-21 22:25:00|26545.5|26515.5|26544.1|26514.1|26545.5|26515.5|26542.6|26512.6|0
1671661800000|2022-12-21 22:30:00|26544.2|26514.2|26540.9|26510.9|26544.2|26514.2|26540.9|26510.9|0
1671662100000|2022-12-21 22:35:00|26541.4|26511.4|26544.2|26514.2|26544.7|26514.7|26540.4|26510.4|0
1671662400000|2022-12-21 22:40:00|26544.1|26514.1|26542.3|26512.3|26544.2|26514.2|26540.4|26510.4|0
1671662700000|2022-12-21 22:45:00|26542.4|26512.4|26541.8|26511.8|26542.7|26512.7|26541.8|26511.8|0
1671663000000|2022-12-21 22:50:00|26545.6|26515.6|26545.3|26515.3|26545.8|26515.8|26544.6|26514.6|0
1671663300000|2022-12-21 22:55:00|26545.4|26515.4|26548.4|26518.4|26548.4|26518.4|26545.4|26515.4|0
1671663600000|2022-12-21 23:00:00|26551.2|26521.2|26501.3|26486.3|26557.5|26527.5|26498.8|26483.8|10
1671663900000|2022-12-21 23:05:00|26496.3|26481.3|26496.3|26481.3|26503.8|26488.8|26493.8|26478.8|5
1671664200000|2022-12-21 23:10:00|26491.3|26476.3|26496.3|26481.3|26496.3|26481.3|26491.3|26476.3|4
1671664500000|2022-12-21 23:15:00|26498.8|26483.8|26501.3|26486.3|26503.8|26488.8|26493.8|26478.8|12
1671664800000|2022-12-21 23:20:00|26498.8|26483.8|26518.8|26503.8|26518.8|26503.8|26493.8|26478.8|15
1671665100000|2022-12-21 23:25:00|26521.3|26506.3|26511.3|26496.3|26523.8|26508.8|26511.3|26496.3|22
1671665400000|2022-12-21 23:30:00|26516.3|26501.3|26532.3|26525.3|26532.3|26525.3|26507.3|26500.3|14075
1671665700000|2022-12-21 23:35:00|26539.8|26532.8|26604.8|26597.8|26607.3|26600.3|26539.8|26532.8|412
1671666000000|2022-12-21 23:40:00|26607.3|26600.3|26584.8|26577.8|26622.3|26615.3|26584.8|26577.8|639
1671666300000|2022-12-21 23:45:00|26572.3|26565.3|26559.8|26552.8|26574.8|26567.8|26544.8|26537.8|863
1671666600000|2022-12-21 23:50:00|26562.3|26555.3|26564.8|26557.8|26589.8|26582.8|26549.8|26542.8|484
1671666900000|2022-12-21 23:55:00|26567.3|26560.3|26594.8|26587.8|26594.8|26587.8|26559.8|26552.8|368
1671667200000|2022-12-22 00:00:00|26589.8|26582.8|26539.8|26532.8|26594.8|26587.8|26529.8|26522.8|1638
1671667500000|2022-12-22 00:05:00|26537.3|26530.3|26524.8|26517.8|26564.8|26557.8|26509.8|26502.8|718
1671667800000|2022-12-22 00:10:00|26527.3|26520.3|26524.8|26517.8|26539.8|26532.8|26507.3|26500.3|596
1671668100000|2022-12-22 00:15:00|26527.3|26520.3|26509.8|26502.8|26529.8|26522.8|26504.8|26497.8|400
1671668400000|2022-12-22 00:20:00|26507.3|26500.3|26519.8|26512.8|26529.8|26522.8|26489.8|26482.8|439
1671668700000|2022-12-22 00:25:00|26514.8|26507.8|26514.8|26507.8|26529.8|26522.8|26499.8|26492.8|413
1671669000000|2022-12-22 00:30:00|26509.8|26502.8|26467.3|26460.3|26509.8|26502.8|26459.8|26452.8|687
1671669300000|2022-12-22 00:35:00|26464.8|26457.8|26469.8|26462.8|26484.8|26477.8|26459.8|26452.8|360
1671669600000|2022-12-22 00:40:00|26472.3|26465.3|26504.8|26497.8|26504.8|26497.8|26469.8|26462.8|437
1671669900000|2022-12-22 00:45:00|26499.8|26492.8|26544.8|26537.8|26549.8|26542.8|26489.8|26482.8|634
1671670200000|2022-12-22 00:50:00|26547.3|26540.3|26529.8|26522.8|26549.8|26542.8|26519.8|26512.8|296
1671670500000|2022-12-22 00:55:00|26527.3|26520.3|26479.8|26472.8|26529.8|26522.8|26479.8|26472.8|473
1671670800000|2022-12-22 01:00:00|26474.8|26467.8|26454.8|26447.8|26479.8|26472.8|26454.8|26447.8|695
1671671100000|2022-12-22 01:05:00|26452.3|26445.3|26434.8|26427.8|26464.8|26457.8|26434.8|26427.8|562
1671671400000|2022-12-22 01:10:00|26439.8|26432.8|26449.8|26442.8|26454.8|26447.8|26419.8|26412.8|506
1671671700000|2022-12-22 01:15:00|26444.8|26437.8|26434.8|26427.8|26474.8|26467.8|26434.8|26427.8|552
1671672000000|2022-12-22 01:20:00|26439.8|26432.8|26454.8|26447.8|26469.8|26462.8|26434.8|26427.8|359
1671672300000|2022-12-22 01:25:00|26457.3|26450.3|26439.8|26432.8|26474.8|26467.8|26439.8|26432.8|337
1671672600000|2022-12-22 01:30:00|26434.8|26427.8|26419.8|26412.8|26439.8|26432.8|26419.8|26412.8|412
1671672900000|2022-12-22 01:35:00|26414.8|26407.8|26429.8|26422.8|26429.8|26422.8|26394.8|26387.8|610
1671673200000|2022-12-22 01:40:00|26432.3|26425.3|26404.8|26397.8|26444.8|26437.8|26404.8|26397.8|470
1671673500000|2022-12-22 01:45:00|26409.8|26402.8|26419.8|26412.8|26424.8|26417.8|26404.8|26397.8|277
1671673800000|2022-12-22 01:50:00|26422.3|26415.3|26449.8|26442.8|26449.8|26442.8|26419.8|26412.8|388
1671674100000|2022-12-22 01:55:00|26454.8|26447.8|26469.8|26462.8|26469.8|26462.8|26444.8|26437.8|228
1671674400000|2022-12-22 02:00:00|26464.8|26457.8|26474.8|26467.8|26474.8|26467.8|26459.8|26452.8|146
1671674700000|2022-12-22 02:05:00|26472.3|26465.3|26494.8|26487.8|26504.8|26497.8|26464.8|26457.8|319
1671675000000|2022-12-22 02:10:00|26492.3|26485.3|26484.8|26477.8|26504.8|26497.8|26482.3|26475.3|228
1671675300000|2022-12-22 02:15:00|26482.3|26475.3|26489.8|26482.8|26489.8|26482.8|26469.8|26462.8|239
1671675600000|2022-12-22 02:20:00|26494.8|26487.8|26499.8|26492.8|26512.3|26505.3|26494.8|26487.8|316
1671675900000|2022-12-22 02:25:00|26497.3|26490.3|26484.8|26477.8|26499.8|26492.8|26484.8|26477.8|241
1671676200000|2022-12-22 02:30:00|26479.8|26472.8|26482.3|26475.3|26484.8|26477.8|26474.8|26467.8|215
1671676500000|2022-12-22 02:35:00|26479.8|26472.8|26489.8|26482.8|26489.8|26482.8|26474.8|26467.8|46
1671676800000|2022-12-22 02:40:00|26484.8|26477.8|26489.8|26482.8|26492.3|26485.3|26484.8|26477.8|107
1671677100000|2022-12-22 02:45:00|26492.3|26485.3|26494.8|26487.8|26502.3|26495.3|26489.8|26482.8|152
1671677400000|2022-12-22 02:50:00|26489.8|26482.8|26494.8|26487.8|26494.8|26487.8|26484.8|26477.8|75
1671677700000|2022-12-22 02:55:00|26489.8|26482.8|26494.8|26487.8|26499.8|26492.8|26489.8|26482.8|82
1671678000000|2022-12-22 03:00:00|26499.8|26492.8|26494.8|26487.8|26499.8|26492.8|26494.8|26487.8|81
1671678300000|2022-12-22 03:05:00|26489.8|26482.8|26489.8|26482.8|26494.8|26487.8|26489.8|26482.8|41
1671678600000|2022-12-22 03:10:00|26484.8|26477.8|26484.4|26477.4|26484.8|26477.8|26476.9|26469.9|126
1671678900000|2022-12-22 03:15:00|26481.9|26474.9|26484.4|26477.4|26489.4|26482.4|26479.4|26472.4|94
1671679200000|2022-12-22 03:20:00|26486.9|26479.9|26484.4|26477.4|26489.4|26482.4|26479.4|26472.4|49
1671679500000|2022-12-22 03:25:00|26479.4|26472.4|26479.4|26472.4|26479.4|26472.4|26474.4|26467.4|106
1671679800000|2022-12-22 03:30:00|26481.9|26474.9|26474.4|26467.4|26484.4|26477.4|26466.9|26459.9|349
1671680100000|2022-12-22 03:35:00|26471.9|26464.9|26479.4|26472.4|26479.4|26472.4|26469.4|26462.4|96
1671680400000|2022-12-22 03:40:00|26476.9|26469.9|26484.4|26477.4|26484.4|26477.4|26474.4|26467.4|159
1671680700000|2022-12-22 03:45:00|26486.9|26479.9|26504.4|26497.4|26504.4|26497.4|26486.9|26479.9|190
1671681000000|2022-12-22 03:50:00|26501.9|26494.9|26504.4|26497.4|26504.4|26497.4|26499.4|26492.4|90
1671681300000|2022-12-22 03:55:00|26509.4|26502.4|26519.4|26512.4|26524.4|26517.4|26509.4|26502.4|523
1671681600000|2022-12-22 04:00:00|26524.4|26517.4|26514.4|26507.4|26524.4|26517.4|26514.4|26507.4|349
1671681900000|2022-12-22 04:05:00|26509.4|26502.4|26509.4|26502.4|26514.4|26507.4|26504.4|26497.4|266
1671682200000|2022-12-22 04:10:00|26511.9|26504.9|26524.4|26517.4|26524.4|26517.4|26509.4|26502.4|143
1671682500000|2022-12-22 04:15:00|26519.4|26512.4|26514.4|26507.4|26519.4|26512.4|26514.4|26507.4|147
1671682800000|2022-12-22 04:20:00|26509.4|26502.4|26514.4|26507.4|26524.4|26517.4|26509.4|26502.4|135
1671683100000|2022-12-22 04:25:00|26519.4|26512.4|26509.4|26502.4|26519.4|26512.4|26504.4|26497.4|129
1671683400000|2022-12-22 04:30:00|26514.4|26507.4|26509.4|26502.4|26519.4|26512.4|26509.4|26502.4|144
1671683700000|2022-12-22 04:35:00|26511.9|26504.9|26509.4|26502.4|26514.4|26507.4|26504.4|26497.4|156
1671684000000|2022-12-22 04:40:00|26506.9|26499.9|26509.4|26502.4|26509.4|26502.4|26504.4|26497.4|78
1671684300000|2022-12-22 04:45:00|26514.4|26507.4|26519.4|26512.4|26524.4|26517.4|26509.4|26502.4|225
1671684600000|2022-12-22 04:50:00|26516.9|26509.9|26514.4|26507.4|26519.4|26512.4|26514.4|26507.4|111
1671684900000|2022-12-22 04:55:00|26511.9|26504.9|26509.4|26502.4|26514.4|26507.4|26509.4|26502.4|138
1671685200000|2022-12-22 05:00:00|26514.4|26507.4|26509.4|26502.4|26514.4|26507.4|26506.9|26499.9|162
1671685500000|2022-12-22 05:05:00|26506.9|26499.9|26509.4|26502.4|26514.4|26507.4|26504.4|26497.4|274
1671685800000|2022-12-22 05:10:00|26511.9|26504.9|26509.4|26502.4|26516.9|26509.9|26509.4|26502.4|196
1671686100000|2022-12-22 05:15:00|26514.4|26507.4|26504.4|26497.4|26519.4|26512.4|26499.4|26492.4|243
1671686400000|2022-12-22 05:20:00|26499.4|26492.4|26509.4|26502.4|26514.4|26507.4|26499.4|26492.4|329
1671686700000|2022-12-22 05:25:00|26514.4|26507.4|26514.4|26507.4|26514.4|26507.4|26509.4|26502.4|269
1671687000000|2022-12-22 05:30:00|26511.9|26504.9|26519.4|26512.4|26524.4|26517.4|26509.4|26502.4|195
1671687300000|2022-12-22 05:35:00|26514.4|26507.4|26504.4|26497.4|26519.4|26512.4|26504.4|26497.4|387
1671687600000|2022-12-22 05:40:00|26506.9|26499.9|26514.4|26507.4|26514.4|26507.4|26504.4|26497.4|204
1671687900000|2022-12-22 05:45:00|26516.9|26509.9|26514.4|26507.4|26516.9|26509.9|26509.4|26502.4|331
1671688200000|2022-12-22 05:50:00|26509.4|26502.4|26489.4|26482.4|26509.4|26502.4|26489.4|26482.4|1310
1671688500000|2022-12-22 05:55:00|26494.4|26487.4|26484.4|26477.4|26494.4|26487.4|26474.4|26467.4|2009
1671688800000|2022-12-22 06:00:00|26489.4|26482.4|26474.4|26467.4|26494.4|26487.4|26469.4|26462.4|2124
1671689100000|2022-12-22 06:05:00|26479.4|26472.4|26489.4|26482.4|26499.4|26492.4|26469.4|26462.4|784
1671689400000|2022-12-22 06:10:00|26491.9|26484.9|26509.4|26502.4|26509.4|26502.4|26474.4|26467.4|629
1671689700000|2022-12-22 06:15:00|26506.9|26499.9|26489.4|26482.4|26509.4|26502.4|26479.4|26472.4|407
1671690000000|2022-12-22 06:20:00|26486.9|26479.9|26494.4|26487.4|26494.4|26487.4|26484.4|26477.4|148
1671690300000|2022-12-22 06:25:00|26489.4|26482.4|26491.9|26484.9|26494.4|26487.4|26486.9|26479.9|37
1671690600000|2022-12-22 06:30:00|26489.4|26482.4|26476.9|26469.9|26491.9|26484.9|26476.9|26469.9|11
1671690900000|2022-12-22 06:35:00|26479.4|26472.4|26481.9|26474.9|26481.9|26474.9|26474.4|26467.4|5
1671691200000|2022-12-22 06:40:00|26484.4|26477.4|26484.4|26477.4|26484.4|26477.4|26481.9|26474.9|2
1671691500000|2022-12-22 06:45:00|26486.9|26479.9|26489.4|26482.4|26489.4|26482.4|26486.9|26479.9|3
1671691800000|2022-12-22 06:50:00|26494.4|26487.4|26494.4|26487.4|26499.4|26492.4|26489.4|26482.4|33
1671692100000|2022-12-22 06:55:00|26499.4|26492.4|26501.9|26494.9|26509.4|26502.4|26496.9|26489.9|42
1671692400000|2022-12-22 07:00:00|26499.4|26492.4|26489.4|26482.4|26499.4|26492.4|26486.9|26479.9|81
1671692700000|2022-12-22 07:05:00|26486.9|26479.9|26486.9|26479.9|26491.9|26484.9|26484.4|26477.4|23
1671693000000|2022-12-22 07:10:00|26484.4|26477.4|26494.4|26487.4|26494.4|26487.4|26484.4|26477.4|21
1671693300000|2022-12-22 07:15:00|26491.9|26484.9|26499.4|26492.4|26499.4|26492.4|26491.9|26484.9|44
1671693600000|2022-12-22 07:20:00|26494.4|26487.4|26499.4|26492.4|26499.4|26492.4|26494.4|26487.4|9
1671693900000|2022-12-22 07:25:00|26494.4|26487.4|26484.4|26477.4|26494.4|26487.4|26484.4|26477.4|97
1671694200000|2022-12-22 07:30:00|26481.9|26474.9|26474.4|26467.4|26484.4|26477.4|26471.9|26464.9|71
1671694500000|2022-12-22 07:35:00|26479.4|26472.4|26489.4|26482.4|26491.9|26484.9|26474.4|26467.4|107
1671694800000|2022-12-22 07:40:00|26484.4|26477.4|26474.4|26467.4|26484.4|26477.4|26471.9|26464.9|62
1671695100000|2022-12-22 07:45:00|26476.9|26469.9|26494.4|26487.4|26494.4|26487.4|26474.4|26467.4|126
1671695400000|2022-12-22 07:50:00|26489.4|26482.4|26491.9|26484.9|26494.4|26487.4|26484.4|26477.4|34
1671695700000|2022-12-22 07:55:00|26494.4|26487.4|26489.4|26482.4|26496.9|26489.9|26489.4|26482.4|16
1671696000000|2022-12-22 08:00:00|26491.9|26484.9|26489.4|26482.4|26499.4|26492.4|26484.4|26477.4|261
1671696300000|2022-12-22 08:05:00|26484.4|26477.4|26494.4|26487.4|26499.4|26492.4|26484.4|26477.4|129
1671696600000|2022-12-22 08:10:00|26496.9|26489.9|26504.4|26497.4|26509.4|26502.4|26494.4|26487.4|66
1671696900000|2022-12-22 08:15:00|26506.9|26499.9|26519.4|26512.4|26519.4|26512.4|26504.4|26497.4|81
1671697200000|2022-12-22 08:20:00|26524.4|26517.4|26509.4|26502.4|26529.4|26522.4|26504.4|26497.4|69
1671697500000|2022-12-22 08:25:00|26511.9|26504.9|26486.9|26479.9|26514.4|26507.4|26484.4|26477.4|92
1671697800000|2022-12-22 08:30:00|26484.4|26477.4|26489.4|26482.4|26489.4|26482.4|26481.9|26474.9|38
1671698100000|2022-12-22 08:35:00|26484.4|26477.4|26489.4|26482.4|26494.4|26487.4|26479.4|26472.4|22
1671698400000|2022-12-22 08:40:00|26486.9|26479.9|26489.4|26482.4|26499.4|26492.4|26484.4|26477.4|33
1671698700000|2022-12-22 08:45:00|26491.9|26484.9|26479.4|26472.4|26494.4|26487.4|26479.4|26472.4|41
1671699000000|2022-12-22 08:50:00|26481.9|26474.9|26479.4|26472.4|26489.4|26482.4|26479.4|26472.4|21
1671699300000|2022-12-22 08:55:00|26484.4|26477.4|26486.9|26479.9|26486.9|26479.9|26479.4|26472.4|17
1671699600000|2022-12-22 09:00:00|26484.4|26477.4|26489.4|26482.4|26489.4|26482.4|26479.4|26472.4|200
1671699900000|2022-12-22 09:05:00|26486.9|26479.9|26489.4|26482.4|26494.4|26487.4|26484.4|26477.4|45
1671700200000|2022-12-22 09:10:00|26486.9|26479.9|26481.9|26474.9|26486.9|26479.9|26479.4|26472.4|71
1671700500000|2022-12-22 09:15:00|26484.4|26477.4|26444.4|26437.4|26484.4|26477.4|26419.4|26412.4|1044
1671700800000|2022-12-22 09:20:00|26449.4|26442.4|26444.4|26437.4|26459.4|26452.4|26444.4|26437.4|94
1671701100000|2022-12-22 09:25:00|26449.4|26442.4|26439.4|26432.4|26449.4|26442.4|26429.4|26422.4|93
1671701400000|2022-12-22 09:30:00|26441.9|26434.9|26444.4|26437.4|26444.4|26437.4|26434.4|26427.4|33
1671701700000|2022-12-22 09:35:00|26446.9|26439.9|26449.4|26442.4|26454.4|26447.4|26444.4|26437.4|64
1671702000000|2022-12-22 09:40:00|26446.9|26439.9|26454.4|26447.4|26464.4|26457.4|26444.4|26437.4|69
1671702300000|2022-12-22 09:45:00|26451.9|26444.9|26439.4|26432.4|26454.4|26447.4|26436.9|26429.9|40
1671702600000|2022-12-22 09:50:00|26441.9|26434.9|26449.4|26442.4|26449.4|26442.4|26436.9|26429.9|17
1671702900000|2022-12-22 09:55:00|26444.4|26437.4|26434.4|26427.4|26444.4|26437.4|26434.4|26427.4|75
1671703200000|2022-12-22 10:00:00|26429.4|26422.4|26429.4|26422.4|26434.4|26427.4|26419.4|26412.4|121
1671703500000|2022-12-22 10:05:00|26434.4|26427.4|26424.4|26417.4|26434.4|26427.4|26419.4|26412.4|87
1671703800000|2022-12-22 10:10:00|26421.9|26414.9|26399.4|26392.4|26424.4|26417.4|26396.9|26389.9|63
1671704100000|2022-12-22 10:15:00|26404.4|26397.4|26389.4|26382.4|26404.4|26397.4|26374.4|26367.4|425
1671704400000|2022-12-22 10:20:00|26391.9|26384.9|26414.4|26407.4|26414.4|26407.4|26389.4|26382.4|56
1671704700000|2022-12-22 10:25:00|26416.9|26409.9|26419.4|26412.4|26419.4|26412.4|26414.4|26407.4|21
1671705000000|2022-12-22 10:30:00|26416.9|26409.9|26409.4|26402.4|26419.4|26412.4|26409.4|26402.4|142
1671705300000|2022-12-22 10:35:00|26411.9|26404.9|26419.4|26412.4|26419.4|26412.4|26409.4|26402.4|38
1671705600000|2022-12-22 10:40:00|26421.9|26414.9|26406.9|26399.9|26429.4|26422.4|26406.9|26399.9|50
1671705900000|2022-12-22 10:45:00|26409.4|26402.4|26419.4|26412.4|26424.4|26417.4|26404.4|26397.4|14
1671706200000|2022-12-22 10:50:00|26421.9|26414.9|26414.4|26407.4|26421.9|26414.9|26409.4|26402.4|4
1671706500000|2022-12-22 10:55:00|26409.4|26402.4|26414.4|26407.4|26414.4|26407.4|26409.4|26402.4|7
1671706800000|2022-12-22 11:00:00|26411.9|26404.9|26411.9|26404.9|26419.4|26412.4|26409.4|26402.4|6
1671707100000|2022-12-22 11:05:00|26414.4|26407.4|26404.4|26397.4|26414.4|26407.4|26399.4|26392.4|11
1671707400000|2022-12-22 11:10:00|26401.9|26394.9|26409.4|26402.4|26414.4|26407.4|26399.4|26392.4|27
1671707700000|2022-12-22 11:15:00|26406.9|26399.9|26399.4|26392.4|26406.9|26399.9|26396.9|26389.9|14
1671708000000|2022-12-22 11:20:00|26396.9|26389.9|26401.9|26394.9|26404.4|26397.4|26389.4|26382.4|44
1671708300000|2022-12-22 11:25:00|26399.4|26392.4|26394.4|26387.4|26399.4|26392.4|26389.4|26382.4|8
1671708600000|2022-12-22 11:30:00|26396.9|26389.9|26399.4|26392.4|26409.4|26402.4|26396.9|26389.9|10
1671708900000|2022-12-22 11:35:00|26396.9|26389.9|26404.4|26397.4|26409.4|26402.4|26394.4|26387.4|51
1671709200000|2022-12-22 11:40:00|26401.9|26394.9|26399.4|26392.4|26404.4|26397.4|26394.4|26387.4|10
1671709500000|2022-12-22 11:45:00|26401.9|26394.9|26359.4|26352.4|26404.4|26397.4|26354.4|26347.4|115
1671709800000|2022-12-22 11:50:00|26356.9|26349.9|26381.9|26374.9|26384.4|26377.4|26356.9|26349.9|102
1671710100000|2022-12-22 11:55:00|26384.4|26377.4|26379.4|26372.4|26389.4|26382.4|26379.4|26372.4|29
1671710400000|2022-12-22 12:00:00|26381.9|26374.9|26389.4|26382.4|26399.4|26392.4|26381.9|26374.9|19
1671710700000|2022-12-22 12:05:00|26386.9|26379.9|26389.4|26382.4|26394.4|26387.4|26384.4|26377.4|25
1671711000000|2022-12-22 12:10:00|26391.9|26384.9|26374.4|26367.4|26391.9|26384.9|26374.4|26367.4|19
1671711300000|2022-12-22 12:15:00|26376.9|26369.9|26369.4|26362.4|26379.4|26372.4|26369.4|26362.4|25
1671711600000|2022-12-22 12:20:00|26366.9|26359.9|26366.9|26359.9|26369.4|26362.4|26349.4|26342.4|112
1671711900000|2022-12-22 12:25:00|26364.4|26357.4|26374.4|26367.4|26374.4|26367.4|26354.4|26347.4|47
1671712200000|2022-12-22 12:30:00|26371.9|26364.9|26369.4|26362.4|26376.9|26369.9|26369.4|26362.4|35
1671712500000|2022-12-22 12:35:00|26366.9|26359.9|26359.4|26352.4|26369.4|26362.4|26354.4|26347.4|19
1671712800000|2022-12-22 12:40:00|26361.9|26354.9|26376.9|26369.9|26379.4|26372.4|26359.4|26352.4|28
1671713100000|2022-12-22 12:45:00|26374.4|26367.4|26369.4|26362.4|26379.4|26372.4|26364.4|26357.4|37
1671713400000|2022-12-22 12:50:00|26366.9|26359.9|26371.9|26364.9|26376.9|26369.9|26361.9|26354.9|40
1671713700000|2022-12-22 12:55:00|26369.4|26362.4|26379.4|26372.4|26379.4|26372.4|26369.4|26362.4|66
1671714000000|2022-12-22 13:00:00|26374.4|26367.4|26389.4|26382.4|26394.4|26387.4|26374.4|26367.4|57
1671714300000|2022-12-22 13:05:00|26394.4|26387.4|26389.4|26382.4|26394.4|26387.4|26384.4|26377.4|43
1671714600000|2022-12-22 13:10:00|26386.9|26379.9|26369.4|26362.4|26389.4|26382.4|26369.4|26362.4|42
1671714900000|2022-12-22 13:15:00|26371.9|26364.9|26384.4|26377.4|26384.4|26377.4|26369.4|26362.4|25
1671715200000|2022-12-22 13:20:00|26381.9|26374.9|26364.4|26357.4|26384.4|26377.4|26359.4|26352.4|63
1671715500000|2022-12-22 13:25:00|26369.4|26362.4|26371.9|26364.9|26374.4|26367.4|26364.4|26357.4|46
1671715800000|2022-12-22 13:30:00|26369.4|26362.4|26359.4|26352.4|26371.9|26364.9|26339.4|26332.4|366
1671716100000|2022-12-22 13:35:00|26354.4|26347.4|26359.4|26352.4|26369.4|26362.4|26354.4|26347.4|73
1671716400000|2022-12-22 13:40:00|26361.9|26354.9|26326.9|26319.9|26364.4|26357.4|26324.4|26317.4|115
1671716700000|2022-12-22 13:45:00|26329.4|26322.4|26309.4|26302.4|26339.4|26332.4|26304.4|26297.4|150
1671717000000|2022-12-22 13:50:00|26306.9|26299.9|26306.9|26299.9|26319.4|26312.4|26294.4|26287.4|76
1671717300000|2022-12-22 13:55:00|26304.4|26297.4|26319.4|26312.4|26319.4|26312.4|26299.4|26292.4|61
1671717600000|2022-12-22 14:00:00|26316.9|26309.9|26319.4|26312.4|26324.4|26317.4|26304.4|26297.4|62
1671717900000|2022-12-22 14:05:00|26316.9|26309.9|26306.9|26299.9|26319.4|26312.4|26304.4|26297.4|48
1671718200000|2022-12-22 14:10:00|26309.4|26302.4|26314.4|26307.4|26314.4|26307.4|26306.9|26299.9|9
1671718500000|2022-12-22 14:15:00|26319.4|26312.4|26309.4|26302.4|26324.4|26317.4|26309.4|26302.4|42
1671718800000|2022-12-22 14:20:00|26311.9|26304.9|26319.4|26312.4|26324.4|26317.4|26309.4|26302.4|65
1671719100000|2022-12-22 14:25:00|26316.9|26309.9|26314.4|26307.4|26319.4|26312.4|26309.4|26302.4|58
1671719400000|2022-12-22 14:30:00|26311.9|26304.9|26276.9|26269.9|26324.4|26317.4|26274.4|26267.4|346
1671719700000|2022-12-22 14:35:00|26274.4|26267.4|26249.4|26242.4|26284.4|26277.4|26246.9|26239.9|355
1671720000000|2022-12-22 14:40:00|26244.4|26237.4|26249.4|26242.4|26254.4|26247.4|26234.4|26227.4|211
1671720300000|2022-12-22 14:45:00|26246.9|26239.9|26239.4|26232.4|26254.4|26247.4|26234.4|26227.4|140
1671720600000|2022-12-22 14:50:00|26244.4|26237.4|26244.4|26237.4|26254.4|26247.4|26239.4|26232.4|84
1671720900000|2022-12-22 14:55:00|26249.4|26242.4|26254.4|26247.4|26259.4|26252.4|26239.4|26232.4|86
1671721200000|2022-12-22 15:00:00|26251.9|26244.9|26204.4|26197.4|26254.4|26247.4|26199.4|26192.4|294
1671721500000|2022-12-22 15:05:00|26206.9|26199.9|26179.4|26172.4|26209.4|26202.4|26179.4|26172.4|134
1671721800000|2022-12-22 15:10:00|26176.9|26169.9|26174.4|26167.4|26184.4|26177.4|26149.4|26142.4|195
1671722100000|2022-12-22 15:15:00|26171.9|26164.9|26201.9|26194.9|26209.4|26202.4|26164.4|26157.4|251
1671722400000|2022-12-22 15:20:00|26204.4|26197.4|26186.9|26179.9|26204.4|26197.4|26181.9|26174.9|103
1671722700000|2022-12-22 15:25:00|26184.4|26177.4|26184.4|26177.4|26201.9|26194.9|26179.4|26172.4|118
1671723000000|2022-12-22 15:30:00|26179.4|26172.4|26169.4|26162.4|26189.4|26182.4|26159.4|26152.4|170
1671723300000|2022-12-22 15:35:00|26171.9|26164.9|26166.9|26159.9|26179.4|26172.4|26159.4|26152.4|91
1671723600000|2022-12-22 15:40:00|26164.4|26157.4|26169.4|26162.4|26184.4|26177.4|26159.4|26152.4|543
1671723900000|2022-12-22 15:45:00|26166.9|26159.9|26174.4|26167.4|26184.4|26177.4|26154.4|26147.4|165
1671724200000|2022-12-22 15:50:00|26171.9|26164.9|26159.4|26152.4|26179.4|26172.4|26159.4|26152.4|64
1671724500000|2022-12-22 15:55:00|26161.9|26154.9|26146.9|26139.9|26164.4|26157.4|26139.4|26132.4|83
1671724800000|2022-12-22 16:00:00|26144.4|26137.4|26154.4|26147.4|26159.4|26152.4|26139.4|26132.4|73
1671725100000|2022-12-22 16:05:00|26149.4|26142.4|26161.9|26154.9|26174.4|26167.4|26149.4|26142.4|133
1671725400000|2022-12-22 16:10:00|26164.4|26157.4|26154.4|26147.4|26169.4|26162.4|26144.4|26137.4|56
1671725700000|2022-12-22 16:15:00|26151.9|26144.9|26144.4|26137.4|26164.4|26157.4|26144.4|26137.4|109
1671726000000|2022-12-22 16:20:00|26149.4|26142.4|26146.9|26139.9|26159.4|26152.4|26144.4|26137.4|126
1671726300000|2022-12-22 16:25:00|26149.4|26142.4|26139.4|26132.4|26149.4|26142.4|26134.4|26127.4|384
1671726600000|2022-12-22 16:30:00|26141.9|26134.9|26134.4|26127.4|26149.4|26142.4|26129.4|26122.4|130
1671726900000|2022-12-22 16:35:00|26139.4|26132.4|26124.4|26117.4|26149.4|26142.4|26124.4|26117.4|320
1671727200000|2022-12-22 16:40:00|26121.9|26114.9|26104.4|26097.4|26124.4|26117.4|26099.4|26092.4|264
1671727500000|2022-12-22 16:45:00|26106.9|26099.9|26089.4|26082.4|26106.9|26099.9|26089.4|26082.4|119
1671727800000|2022-12-22 16:50:00|26091.9|26084.9|26101.9|26094.9|26101.9|26094.9|26084.4|26077.4|79
1671728100000|2022-12-22 16:55:00|26099.4|26092.4|26114.4|26107.4|26114.4|26107.4|26094.4|26087.4|101
1671728400000|2022-12-22 17:00:00|26109.4|26102.4|26114.4|26107.4|26124.4|26117.4|26099.4|26092.4|74
1671728700000|2022-12-22 17:05:00|26111.9|26104.9|26114.4|26107.4|26114.4|26107.4|26099.4|26092.4|137
1671729000000|2022-12-22 17:10:00|26116.9|26109.9|26104.4|26097.4|26119.4|26112.4|26104.4|26097.4|51
1671729300000|2022-12-22 17:15:00|26106.9|26099.9|26104.4|26097.4|26119.4|26112.4|26099.4|26092.4|71
1671729600000|2022-12-22 17:20:00|26106.9|26099.9|26069.4|26062.4|26106.9|26099.9|26069.4|26062.4|160
1671729900000|2022-12-22 17:25:00|26064.4|26057.4|26044.4|26037.4|26074.4|26067.4|26039.4|26032.4|424
1671730200000|2022-12-22 17:30:00|26041.9|26034.9|26034.4|26027.4|26049.4|26042.4|26029.4|26022.4|56
1671730500000|2022-12-22 17:35:00|26029.4|26022.4|26029.4|26022.4|26034.4|26027.4|26014.4|26007.4|258
1671730800000|2022-12-22 17:40:00|26034.4|26027.4|26024.4|26017.4|26034.4|26027.4|26006.9|25999.9|194
1671731100000|2022-12-22 17:45:00|26019.4|26012.4|26044.4|26037.4|26044.4|26037.4|26019.4|26012.4|221
1671731400000|2022-12-22 17:50:00|26046.9|26039.9|26044.4|26037.4|26049.4|26042.4|26034.4|26027.4|102
1671731700000|2022-12-22 17:55:00|26039.4|26032.4|26044.4|26037.4|26046.9|26039.9|26034.4|26027.4|140
1671732000000|2022-12-22 18:00:00|26041.9|26034.9|25989.4|25982.4|26041.9|26034.9|25989.4|25982.4|216
1671732300000|2022-12-22 18:05:00|25994.4|25987.4|25999.4|25992.4|26009.4|26002.4|25986.9|25979.9|157
1671732600000|2022-12-22 18:10:00|26004.4|25997.4|26019.4|26012.4|26024.4|26017.4|26004.4|25997.4|117
1671732900000|2022-12-22 18:15:00|26016.9|26009.9|26009.4|26002.4|26024.4|26017.4|26004.4|25997.4|128
1671733200000|2022-12-22 18:20:00|26006.9|25999.9|25999.4|25992.4|26009.4|26002.4|25989.4|25982.4|128
1671733500000|2022-12-22 18:25:00|26001.9|25994.9|26004.4|25997.4|26009.4|26002.4|25991.9|25984.9|142
1671733800000|2022-12-22 18:30:00|25999.4|25992.4|25969.4|25962.4|25999.4|25992.4|25969.4|25962.4|193
1671734100000|2022-12-22 18:35:00|25966.9|25959.9|26014.4|26007.4|26014.4|26007.4|25966.9|25959.9|135
1671734400000|2022-12-22 18:40:00|26011.9|26004.9|26024.4|26017.4|26024.4|26017.4|26006.9|25999.9|100
1671734700000|2022-12-22 18:45:00|26021.9|26014.9|26009.4|26002.4|26024.4|26017.4|25999.4|25992.4|65
1671735000000|2022-12-22 18:50:00|26006.9|25999.9|26006.9|25999.9|26009.4|26002.4|25994.4|25987.4|135
1671735300000|2022-12-22 18:55:00|26009.4|26002.4|26004.4|25997.4|26014.4|26007.4|25994.4|25987.4|71
1671735600000|2022-12-22 19:00:00|26009.4|26002.4|26004.4|25997.4|26024.4|26017.4|25999.4|25992.4|122
1671735900000|2022-12-22 19:05:00|26006.9|25999.9|26009.4|26002.4|26019.4|26012.4|26004.4|25997.4|85
1671736200000|2022-12-22 19:10:00|26014.4|26007.4|26044.4|26037.4|26049.4|26042.4|26009.4|26002.4|199
1671736500000|2022-12-22 19:15:00|26039.4|26032.4|26024.4|26017.4|26039.4|26032.4|26024.4|26017.4|165
1671736800000|2022-12-22 19:20:00|26026.9|26019.9|26039.4|26032.4|26044.4|26037.4|26009.4|26002.4|143
1671737100000|2022-12-22 19:25:00|26036.9|26029.9|26061.9|26054.9|26064.4|26057.4|26026.9|26019.9|167
1671737400000|2022-12-22 19:30:00|26059.4|26052.4|26069.4|26062.4|26074.4|26067.4|26049.4|26042.4|103
1671737700000|2022-12-22 19:35:00|26074.4|26067.4|26054.4|26047.4|26074.4|26067.4|26039.4|26032.4|74
1671738000000|2022-12-22 19:40:00|26051.9|26044.9|26059.4|26052.4|26061.9|26054.9|26044.4|26037.4|66
1671738300000|2022-12-22 19:45:00|26061.9|26054.9|26079.4|26072.4|26084.4|26077.4|26061.9|26054.9|85
1671738600000|2022-12-22 19:50:00|26081.9|26074.9|26094.4|26087.4|26094.4|26087.4|26076.9|26069.9|90
1671738900000|2022-12-22 19:55:00|26091.9|26084.9|26109.4|26102.4|26114.4|26107.4|26089.4|26082.4|159
1671739200000|2022-12-22 20:00:00|26114.4|26107.4|26109.4|26102.4|26114.4|26107.4|26099.4|26092.4|205
1671739500000|2022-12-22 20:05:00|26114.4|26107.4|26144.4|26137.4|26149.4|26142.4|26099.4|26092.4|485
1671739800000|2022-12-22 20:10:00|26146.9|26139.9|26129.4|26122.4|26149.4|26142.4|26124.4|26117.4|220
1671740100000|2022-12-22 20:15:00|26131.9|26124.9|26169.4|26162.4|26169.4|26162.4|26131.9|26124.9|214
1671740400000|2022-12-22 20:20:00|26174.4|26167.4|26179.4|26172.4|26189.4|26182.4|26159.4|26152.4|138
1671740700000|2022-12-22 20:25:00|26181.9|26174.9|26184.4|26177.4|26189.4|26182.4|26174.4|26167.4|149
1671741000000|2022-12-22 20:30:00|26179.4|26172.4|26169.4|26162.4|26184.4|26177.4|26164.4|26157.4|132
1671741300000|2022-12-22 20:35:00|26174.4|26167.4|26149.4|26142.4|26174.4|26167.4|26134.4|26127.4|233
1671741600000|2022-12-22 20:40:00|26146.9|26139.9|26139.4|26132.4|26149.4|26142.4|26129.4|26122.4|178
1671741900000|2022-12-22 20:45:00|26136.9|26129.9|26154.4|26147.4|26154.4|26147.4|26131.9|26124.9|370
1671742200000|2022-12-22 20:50:00|26159.4|26152.4|26176.9|26169.9|26184.4|26177.4|26159.4|26152.4|334
1671742500000|2022-12-22 20:55:00|26171.9|26164.9|26174.4|26167.4|26179.4|26172.4|26166.9|26159.9|336
1671742800000|2022-12-22 21:00:00|26179.4|26172.4|26186.9|26179.9|26201.9|26194.9|26179.4|26172.4|123
1671743100000|2022-12-22 21:05:00|26189.4|26182.4|26159.4|26152.4|26189.4|26182.4|26159.4|26152.4|34
1671743400000|2022-12-22 21:10:00|26156.9|26149.9|26146.9|26139.9|26164.4|26157.4|26144.4|26137.4|42
1671743700000|2022-12-22 21:15:00|26144.4|26137.4|26139.4|26132.4|26159.4|26152.4|26139.4|26132.4|130
1671744000000|2022-12-22 21:20:00|26141.9|26134.9|26134.4|26127.4|26141.9|26134.9|26134.4|26127.4|3
1671744300000|2022-12-22 21:25:00|26131.9|26124.9|26129.4|26122.4|26136.9|26129.9|26129.4|26122.4|22
1671744600000|2022-12-22 21:30:00|26134.4|26127.4|26139.4|26132.4|26139.4|26132.4|26134.4|26127.4|8
1671744900000|2022-12-22 21:35:00|26141.9|26134.9|26141.9|26134.9|26141.9|26134.9|26141.9|26134.9|2
1671745200000|2022-12-22 21:40:00|26144.4|26137.4|26144.4|26137.4|26144.4|26137.4|26139.4|26132.4|3
1671745500000|2022-12-22 21:45:00|26141.9|26134.9|26141.9|26134.9|26141.9|26134.9|26141.9|26134.9|0
1671745800000|2022-12-22 21:50:00|26146.9|26139.9|26149.4|26142.4|26149.4|26142.4|26141.9|26134.9|20
1671746100000|2022-12-22 21:55:00|26146.9|26139.9|26154.1|26124.1|26154.1|26142.4|26136.9|26122.8|36
1671746400000|2022-12-22 22:00:00|26154|26124|26153.3|26123.3|26154.1|26124.1|26152.2|26122.2|0
1671746700000|2022-12-22 22:05:00|26153.1|26123.1|26153.1|26123.1|26154.3|26124.3|26152.6|26122.6|0
1671747000000|2022-12-22 22:10:00|26154|26124|26153.8|26123.8|26154.2|26124.2|26153.7|26123.7|0
1671747300000|2022-12-22 22:15:00|26154.5|26124.5|26151.2|26121.2|26154.7|26124.7|26151|26121|0
1671747600000|2022-12-22 22:20:00|26150.8|26120.8|26151.5|26121.5|26151.6|26121.6|26149.7|26119.7|0
1671747900000|2022-12-22 22:25:00|26151.6|26121.6|26158.5|26128.5|26158.5|26128.5|26151.6|26121.6|0
1671748200000|2022-12-22 22:30:00|26159.4|26129.4|26171.6|26141.6|26172.7|26142.7|26159.2|26129.2|0
1671748500000|2022-12-22 22:35:00|26171.5|26141.5|26174.8|26144.8|26175.5|26145.5|26171.3|26141.3|0
1671748800000|2022-12-22 22:40:00|26174.1|26144.1|26172.6|26142.6|26174.1|26144.1|26172.5|26142.5|0
1671749100000|2022-12-22 22:45:00|26172.8|26142.8|26173|26143|26173.5|26143.5|26172.6|26142.6|0
1671749400000|2022-12-22 22:50:00|26172.8|26142.8|26175.8|26145.8|26175.8|26145.8|26172.8|26142.8|0
1671749700000|2022-12-22 22:55:00|26175.6|26145.6|26173.3|26143.3|26176.6|26146.6|26173.1|26143.1|0
1671750000000|2022-12-22 23:00:00|26171.1|26141.1|26155.9|26140.9|26174.6|26150.9|26153.4|26128.9|28
1671750300000|2022-12-22 23:05:00|26153.4|26138.4|26155.9|26140.9|26155.9|26140.9|26153.4|26138.4|10
1671750600000|2022-12-22 23:10:00|26153.4|26138.4|26155.9|26140.9|26158.4|26143.4|26153.4|26138.4|5
1671750900000|2022-12-22 23:15:00|26158.4|26143.4|26135.9|26120.9|26158.4|26143.4|26135.9|26120.9|37
1671751200000|2022-12-22 23:20:00|26140.9|26125.9|26133.4|26118.4|26140.9|26125.9|26130.9|26115.9|26
1671751500000|2022-12-22 23:25:00|26128.4|26113.4|26120.9|26105.9|26135.9|26120.9|26118.4|26103.4|27
1671751800000|2022-12-22 23:30:00|26123.4|26108.4|26169.4|26162.4|26189.4|26182.4|26123.4|26108.4|13934
1671752100000|2022-12-22 23:35:00|26171.9|26164.9|26174.4|26167.4|26184.4|26177.4|26169.4|26162.4|103
1671752400000|2022-12-22 23:40:00|26169.4|26162.4|26179.4|26172.4|26184.4|26177.4|26164.4|26157.4|177
1671752700000|2022-12-22 23:45:00|26181.9|26174.9|26191.9|26184.9|26199.4|26192.4|26121.9|26114.9|563
1671753000000|2022-12-22 23:50:00|26189.4|26182.4|26199.4|26192.4|26201.9|26194.9|26179.4|26172.4|248
1671753300000|2022-12-22 23:55:00|26204.4|26197.4|26201.9|26194.9|26204.4|26197.4|26179.4|26172.4|319
1671753600000|2022-12-23 00:00:00|26194.4|26187.4|26199.4|26192.4|26264.4|26257.4|26174.4|26167.4|1300
1671753900000|2022-12-23 00:05:00|26201.9|26194.9|26204.4|26197.4|26214.4|26207.4|26156.9|26149.9|880
1671754200000|2022-12-23 00:10:00|26201.9|26194.9|26174.4|26167.4|26206.9|26199.9|26141.9|26134.9|817
1671754500000|2022-12-23 00:15:00|26171.9|26164.9|26174.4|26167.4|26176.9|26169.9|26154.4|26147.4|555
1671754800000|2022-12-23 00:20:00|26179.4|26172.4|26144.4|26137.4|26189.4|26182.4|26139.4|26132.4|449
1671755100000|2022-12-23 00:25:00|26141.9|26134.9|26139.4|26132.4|26149.4|26142.4|26129.4|26122.4|311
1671755400000|2022-12-23 00:30:00|26141.9|26134.9|26139.4|26132.4|26149.4|26142.4|26104.4|26097.4|582
1671755700000|2022-12-23 00:35:00|26134.4|26127.4|26109.4|26102.4|26154.4|26147.4|26109.4|26102.4|439
1671756000000|2022-12-23 00:40:00|26111.9|26104.9|26114.4|26107.4|26129.4|26122.4|26109.4|26102.4|390
1671756300000|2022-12-23 00:45:00|26116.9|26109.9|26124.4|26117.4|26124.4|26117.4|26091.9|26084.9|389
1671756600000|2022-12-23 00:50:00|26121.9|26114.9|26129.4|26122.4|26144.4|26137.4|26114.4|26107.4|438
1671756900000|2022-12-23 00:55:00|26131.9|26124.9|26119.4|26112.4|26136.9|26129.9|26109.4|26102.4|312
1671757200000|2022-12-23 01:00:00|26124.4|26117.4|26126.9|26119.9|26139.4|26132.4|26114.4|26107.4|257
1671757500000|2022-12-23 01:05:00|26129.4|26122.4|26129.4|26122.4|26134.4|26127.4|26119.4|26112.4|255
1671757800000|2022-12-23 01:10:00|26126.9|26119.9|26149.4|26142.4|26151.9|26144.9|26119.4|26112.4|382
1671758100000|2022-12-23 01:15:00|26144.4|26137.4|26184.4|26177.4|26184.4|26177.4|26139.4|26132.4|327
1671758400000|2022-12-23 01:20:00|26181.9|26174.9|26174.4|26167.4|26181.9|26174.9|26144.4|26137.4|324
1671758700000|2022-12-23 01:25:00|26176.9|26169.9|26161.9|26154.9|26189.4|26182.4|26159.4|26152.4|342
1671759000000|2022-12-23 01:30:00|26159.4|26152.4|26164.4|26157.4|26174.4|26167.4|26144.4|26137.4|388
1671759300000|2022-12-23 01:35:00|26169.4|26162.4|26179.4|26172.4|26204.4|26197.4|26164.4|26157.4|462
1671759600000|2022-12-23 01:40:00|26181.9|26174.9|26189.4|26182.4|26194.4|26187.4|26159.4|26152.4|555
1671759900000|2022-12-23 01:45:00|26186.9|26179.9|26199.4|26192.4|26209.4|26202.4|26184.4|26177.4|571
1671760200000|2022-12-23 01:50:00|26201.9|26194.9|26224.4|26217.4|26224.4|26217.4|26199.4|26192.4|436
1671760500000|2022-12-23 01:55:00|26221.9|26214.9|26189.4|26182.4|26224.4|26217.4|26184.4|26177.4|309
1671760800000|2022-12-23 02:00:00|26191.9|26184.9|26204.4|26197.4|26219.4|26212.4|26189.4|26182.4|221
1671761100000|2022-12-23 02:05:00|26206.9|26199.9|26209.4|26202.4|26214.4|26207.4|26194.4|26187.4|135
1671761400000|2022-12-23 02:10:00|26206.9|26199.9|26194.4|26187.4|26214.4|26207.4|26194.4|26187.4|298
1671761700000|2022-12-23 02:15:00|26196.9|26189.9|26196.9|26189.9|26204.4|26197.4|26189.4|26182.4|143
1671762000000|2022-12-23 02:20:00|26194.4|26187.4|26194.4|26187.4|26199.4|26192.4|26179.4|26172.4|229
1671762300000|2022-12-23 02:25:00|26199.4|26192.4|26199.4|26192.4|26211.9|26204.9|26199.4|26192.4|333
1671762600000|2022-12-23 02:30:00|26194.4|26187.4|26189.4|26182.4|26199.4|26192.4|26189.4|26182.4|192
1671762900000|2022-12-23 02:35:00|26186.9|26179.9|26189.4|26182.4|26189.4|26182.4|26179.4|26172.4|128
1671763200000|2022-12-23 02:40:00|26191.9|26184.9|26199.4|26192.4|26199.4|26192.4|26189.4|26182.4|82
1671763500000|2022-12-23 02:45:00|26194.4|26187.4|26189.4|26182.4|26204.4|26197.4|26189.4|26182.4|138
1671763800000|2022-12-23 02:50:00|26186.9|26179.9|26184.4|26177.4|26189.4|26182.4|26184.4|26177.4|63
1671764100000|2022-12-23 02:55:00|26189.4|26182.4|26184.4|26177.4|26189.4|26182.4|26184.4|26177.4|44
1671764400000|2022-12-23 03:00:00|26186.9|26179.9|26189.4|26182.4|26199.4|26192.4|26184.4|26177.4|70
1671764700000|2022-12-23 03:05:00|26186.9|26179.9|26186.9|26179.9|26189.4|26182.4|26184.4|26177.4|58
1671765000000|2022-12-23 03:10:00|26189.4|26182.4|26189.4|26182.4|26194.4|26187.4|26184.4|26177.4|45
1671765300000|2022-12-23 03:15:00|26186.9|26179.9|26204.4|26197.4|26204.4|26197.4|26184.4|26177.4|149
1671765600000|2022-12-23 03:20:00|26201.9|26194.9|26214.4|26207.4|26214.4|26207.4|26201.9|26194.9|111
1671765900000|2022-12-23 03:25:00|26211.9|26204.9|26214.4|26207.4|26214.4|26207.4|26209.4|26202.4|88
1671766200000|2022-12-23 03:30:00|26209.4|26202.4|26216.9|26209.9|26224.4|26217.4|26204.4|26197.4|248
1671766500000|2022-12-23 03:35:00|26214.4|26207.4|26239.4|26232.4|26244.4|26237.4|26214.4|26207.4|309
1671766800000|2022-12-23 03:40:00|26241.9|26234.9|26254.4|26247.4|26254.4|26247.4|26239.4|26232.4|154
1671767100000|2022-12-23 03:45:00|26256.9|26249.9|26281.9|26274.9|26284.4|26277.4|26256.9|26249.9|326
1671767400000|2022-12-23 03:50:00|26284.4|26277.4|26259.4|26252.4|26284.4|26277.4|26246.9|26239.9|386
1671767700000|2022-12-23 03:55:00|26264.4|26257.4|26254.4|26247.4|26269.4|26262.4|26254.4|26247.4|155
1671768000000|2022-12-23 04:00:00|26259.4|26252.4|26244.4|26237.4|26259.4|26252.4|26244.4|26237.4|174
1671768300000|2022-12-23 04:05:00|26249.4|26242.4|26256.9|26249.9|26259.4|26252.4|26244.4|26237.4|166
1671768600000|2022-12-23 04:10:00|26254.4|26247.4|26254.4|26247.4|26259.4|26252.4|26249.4|26242.4|150
1671768900000|2022-12-23 04:15:00|26259.4|26252.4|26244.4|26237.4|26259.4|26252.4|26239.4|26232.4|270
1671769200000|2022-12-23 04:20:00|26241.9|26234.9|26244.4|26237.4|26249.4|26242.4|26239.4|26232.4|136
1671769500000|2022-12-23 04:25:00|26241.9|26234.9|26239.4|26232.4|26244.4|26237.4|26239.4|26232.4|96
1671769800000|2022-12-23 04:30:00|26234.4|26227.4|26224.4|26217.4|26244.4|26237.4|26221.9|26214.9|699
1671770100000|2022-12-23 04:35:00|26229.4|26222.4|26254.4|26247.4|26254.4|26247.4|26229.4|26222.4|224
1671770400000|2022-12-23 04:40:00|26249.4|26242.4|26254.4|26247.4|26254.4|26247.4|26244.4|26237.4|165
1671770700000|2022-12-23 04:45:00|26251.9|26244.9|26249.4|26242.4|26254.4|26247.4|26244.4|26237.4|122
1671771000000|2022-12-23 04:50:00|26244.4|26237.4|26254.4|26247.4|26254.4|26247.4|26244.4|26237.4|102
1671771300000|2022-12-23 04:55:00|26249.4|26242.4|26254.4|26247.4|26259.4|26252.4|26249.4|26242.4|262
1671771600000|2022-12-23 05:00:00|26251.9|26244.9|26244.4|26237.4|26254.4|26247.4|26234.4|26227.4|302
1671771900000|2022-12-23 05:05:00|26239.4|26232.4|26244.4|26237.4|26244.4|26237.4|26234.4|26227.4|212
1671772200000|2022-12-23 05:10:00|26241.9|26234.9|26224.4|26217.4|26244.4|26237.4|26224.4|26217.4|293
1671772500000|2022-12-23 05:15:00|26226.9|26219.9|26229.4|26222.4|26239.4|26232.4|26224.4|26217.4|316
1671772800000|2022-12-23 05:20:00|26234.4|26227.4|26234.4|26227.4|26234.4|26227.4|26229.4|26222.4|152
1671773100000|2022-12-23 05:25:00|26239.4|26232.4|26239.4|26232.4|26244.4|26237.4|26236.9|26229.9|250
1671773400000|2022-12-23 05:30:00|26244.4|26237.4|26244.4|26237.4|26249.4|26242.4|26234.4|26227.4|251
1671773700000|2022-12-23 05:35:00|26246.9|26239.9|26234.4|26227.4|26249.4|26242.4|26234.4|26227.4|268
1671774000000|2022-12-23 05:40:00|26239.4|26232.4|26249.4|26242.4|26249.4|26242.4|26239.4|26232.4|299
1671774300000|2022-12-23 05:45:00|26254.4|26247.4|26241.9|26234.9|26254.4|26247.4|26239.4|26232.4|518
1671774600000|2022-12-23 05:50:00|26244.4|26237.4|26204.4|26197.4|26244.4|26237.4|26204.4|26197.4|1618
1671774900000|2022-12-23 05:55:00|26209.4|26202.4|26219.4|26212.4|26219.4|26212.4|26201.9|26194.9|1791
1671775200000|2022-12-23 06:00:00|26224.4|26217.4|26169.4|26162.4|26224.4|26217.4|26164.4|26157.4|1881
1671775500000|2022-12-23 06:05:00|26171.9|26164.9|26174.4|26167.4|26184.4|26177.4|26169.4|26162.4|889
1671775800000|2022-12-23 06:10:00|26179.4|26172.4|26209.4|26202.4|26214.4|26207.4|26179.4|26172.4|589
1671776100000|2022-12-23 06:15:00|26211.9|26204.9|26209.4|26202.4|26219.4|26212.4|26209.4|26202.4|407
1671776400000|2022-12-23 06:20:00|26204.4|26197.4|26191.9|26184.9|26209.4|26202.4|26191.9|26184.9|187
1671776700000|2022-12-23 06:25:00|26194.4|26187.4|26194.4|26187.4|26194.4|26187.4|26189.4|26182.4|6
1671777000000|2022-12-23 06:30:00|26196.9|26189.9|26189.4|26182.4|26199.4|26192.4|26189.4|26182.4|16
1671777300000|2022-12-23 06:35:00|26194.4|26187.4|26196.9|26189.9|26199.4|26192.4|26189.4|26182.4|52
1671777600000|2022-12-23 06:40:00|26201.9|26194.9|26209.4|26202.4|26209.4|26202.4|26201.9|26194.9|33
1671777900000|2022-12-23 06:45:00|26214.4|26207.4|26211.9|26204.9|26214.4|26207.4|26211.9|26204.9|6
1671778200000|2022-12-23 06:50:00|26214.4|26207.4|26211.9|26204.9|26214.4|26207.4|26206.9|26199.9|11
1671778500000|2022-12-23 06:55:00|26209.4|26202.4|26236.9|26229.9|26241.9|26234.9|26206.9|26199.9|275
1671778800000|2022-12-23 07:00:00|26239.4|26232.4|26236.9|26229.9|26259.4|26252.4|26216.9|26209.9|353
1671779100000|2022-12-23 07:05:00|26239.4|26232.4|26216.9|26209.9|26239.4|26232.4|26216.9|26209.9|23
1671779400000|2022-12-23 07:10:00|26214.4|26207.4|26226.9|26219.9|26229.4|26222.4|26214.4|26207.4|29
1671779700000|2022-12-23 07:15:00|26224.4|26217.4|26221.9|26214.9|26226.9|26219.9|26219.4|26212.4|136
1671780000000|2022-12-23 07:20:00|26224.4|26217.4|26204.4|26197.4|26224.4|26217.4|26204.4|26197.4|15
1671780300000|2022-12-23 07:25:00|26201.9|26194.9|26199.4|26192.4|26209.4|26202.4|26199.4|26192.4|70
1671780600000|2022-12-23 07:30:00|26201.9|26194.9|26204.4|26197.4|26214.4|26207.4|26194.4|26187.4|149
1671780900000|2022-12-23 07:35:00|26209.4|26202.4|26199.4|26192.4|26209.4|26202.4|26194.4|26187.4|38
1671781200000|2022-12-23 07:40:00|26201.9|26194.9|26204.4|26197.4|26209.4|26202.4|26199.4|26192.4|39
1671781500000|2022-12-23 07:45:00|26209.4|26202.4|26206.9|26199.9|26219.4|26212.4|26204.4|26197.4|31
1671781800000|2022-12-23 07:50:00|26204.4|26197.4|26214.4|26207.4|26219.4|26212.4|26204.4|26197.4|31
1671782100000|2022-12-23 07:55:00|26219.4|26212.4|26204.4|26197.4|26219.4|26212.4|26204.4|26197.4|39
1671782400000|2022-12-23 08:00:00|26199.4|26192.4|26219.4|26212.4|26239.4|26232.4|26194.4|26187.4|123
1671782700000|2022-12-23 08:05:00|26216.9|26209.9|26194.4|26187.4|26219.4|26212.4|26184.4|26177.4|157
1671783000000|2022-12-23 08:10:00|26199.4|26192.4|26209.4|26202.4|26219.4|26212.4|26199.4|26192.4|146
1671783300000|2022-12-23 08:15:00|26204.4|26197.4|26206.9|26199.9|26214.4|26207.4|26194.4|26187.4|152
1671783600000|2022-12-23 08:20:00|26204.4|26197.4|26204.4|26197.4|26224.4|26217.4|26194.4|26187.4|143
1671783900000|2022-12-23 08:25:00|26206.9|26199.9|26209.4|26202.4|26219.4|26212.4|26204.4|26197.4|55
1671784200000|2022-12-23 08:30:00|26204.4|26197.4|26199.4|26192.4|26206.9|26199.9|26189.4|26182.4|155
1671784500000|2022-12-23 08:35:00|26194.4|26187.4|26204.4|26197.4|26209.4|26202.4|26189.4|26182.4|95
1671784800000|2022-12-23 08:40:00|26201.9|26194.9|26199.4|26192.4|26214.4|26207.4|26196.9|26189.9|46
1671785100000|2022-12-23 08:45:00|26196.9|26189.9|26214.4|26207.4|26214.4|26207.4|26194.4|26187.4|82
1671785400000|2022-12-23 08:50:00|26211.9|26204.9|26211.9|26204.9|26219.4|26212.4|26204.4|26197.4|48
1671785700000|2022-12-23 08:55:00|26214.4|26207.4|26229.4|26222.4|26229.4|26222.4|26209.4|26202.4|137
1671786000000|2022-12-23 09:00:00|26224.4|26217.4|26219.4|26212.4|26229.4|26222.4|26216.9|26209.9|52
1671786300000|2022-12-23 09:05:00|26224.4|26217.4|26234.4|26227.4|26234.4|26227.4|26224.4|26217.4|53
1671786600000|2022-12-23 09:10:00|26231.9|26224.9|26214.4|26207.4|26234.4|26227.4|26209.4|26202.4|40
1671786900000|2022-12-23 09:15:00|26209.4|26202.4|26204.4|26197.4|26214.4|26207.4|26194.4|26187.4|77
1671787200000|2022-12-23 09:20:00|26201.9|26194.9|26204.4|26197.4|26209.4|26202.4|26194.4|26187.4|32
1671787500000|2022-12-23 09:25:00|26201.9|26194.9|26199.4|26192.4|26209.4|26202.4|26194.4|26187.4|16
1671787800000|2022-12-23 09:30:00|26196.9|26189.9|26209.4|26202.4|26209.4|26202.4|26196.9|26189.9|101
1671788100000|2022-12-23 09:35:00|26204.4|26197.4|26194.4|26187.4|26204.4|26197.4|26189.4|26182.4|66
1671788400000|2022-12-23 09:40:00|26196.9|26189.9|26191.9|26184.9|26204.4|26197.4|26189.4|26182.4|70
1671788700000|2022-12-23 09:45:00|26189.4|26182.4|26209.4|26202.4|26209.4|26202.4|26189.4|26182.4|79
1671789000000|2022-12-23 09:50:00|26214.4|26207.4|26209.4|26202.4|26214.4|26207.4|26204.4|26197.4|84
1671789300000|2022-12-23 09:55:00|26206.9|26199.9|26209.4|26202.4|26214.4|26207.4|26204.4|26197.4|56
1671789600000|2022-12-23 10:00:00|26214.4|26207.4|26209.4|26202.4|26214.4|26207.4|26209.4|26202.4|43
1671789900000|2022-12-23 10:05:00|26214.4|26207.4|26214.4|26207.4|26214.4|26207.4|26209.4|26202.4|37
1671790200000|2022-12-23 10:10:00|26211.9|26204.9|26209.4|26202.4|26214.4|26207.4|26209.4|26202.4|30
1671790500000|2022-12-23 10:15:00|26214.4|26207.4|26229.4|26222.4|26229.4|26222.4|26211.9|26204.9|107
1671790800000|2022-12-23 10:20:00|26234.4|26227.4|26229.4|26222.4|26234.4|26227.4|26229.4|26222.4|59
1671791100000|2022-12-23 10:25:00|26234.4|26227.4|26239.4|26232.4|26239.4|26232.4|26229.4|26222.4|52
1671791400000|2022-12-23 10:30:00|26244.4|26237.4|26244.4|26237.4|26244.4|26237.4|26239.4|26232.4|49
1671791700000|2022-12-23 10:35:00|26249.4|26242.4|26254.4|26247.4|26259.4|26252.4|26249.4|26242.4|72
1671792000000|2022-12-23 10:40:00|26251.9|26244.9|26244.4|26237.4|26254.4|26247.4|26239.4|26232.4|80
1671792300000|2022-12-23 10:45:00|26246.9|26239.9|26254.4|26247.4|26254.4|26247.4|26244.4|26237.4|27
1671792600000|2022-12-23 10:50:00|26259.4|26252.4|26259.4|26252.4|26264.4|26257.4|26249.4|26242.4|23
1671792900000|2022-12-23 10:55:00|26254.4|26247.4|26249.4|26242.4|26254.4|26247.4|26246.9|26239.9|19
1671793200000|2022-12-23 11:00:00|26254.4|26247.4|26259.4|26252.4|26264.4|26257.4|26254.4|26247.4|98
1671793500000|2022-12-23 11:05:00|26264.4|26257.4|26254.4|26247.4|26264.4|26257.4|26254.4|26247.4|29
1671793800000|2022-12-23 11:10:00|26259.4|26252.4|26249.4|26242.4|26259.4|26252.4|26246.9|26239.9|19
1671794100000|2022-12-23 11:15:00|26244.4|26237.4|26249.4|26242.4|26249.4|26242.4|26236.9|26229.9|41
1671794400000|2022-12-23 11:20:00|26246.9|26239.9|26239.4|26232.4|26254.4|26247.4|26239.4|26232.4|24
1671794700000|2022-12-23 11:25:00|26241.9|26234.9|26239.4|26232.4|26244.4|26237.4|26239.4|26232.4|18
1671795000000|2022-12-23 11:30:00|26241.9|26234.9|26234.4|26227.4|26244.4|26237.4|26234.4|26227.4|16
1671795300000|2022-12-23 11:35:00|26231.9|26224.9|26234.4|26227.4|26239.4|26232.4|26229.4|26222.4|28
1671795600000|2022-12-23 11:40:00|26231.9|26224.9|26234.4|26227.4|26234.4|26227.4|26229.4|26222.4|25
1671795900000|2022-12-23 11:45:00|26229.4|26222.4|26234.4|26227.4|26239.4|26232.4|26229.4|26222.4|10
1671796200000|2022-12-23 11:50:00|26239.4|26232.4|26234.4|26227.4|26239.4|26232.4|26229.4|26222.4|18
1671796500000|2022-12-23 11:55:00|26231.9|26224.9|26229.4|26222.4|26234.4|26227.4|26224.4|26217.4|204
1671796800000|2022-12-23 12:00:00|26226.9|26219.9|26229.4|26222.4|26229.4|26222.4|26221.9|26214.9|22
1671797100000|2022-12-23 12:05:00|26224.4|26217.4|26224.4|26217.4|26229.4|26222.4|26219.4|26212.4|61
1671797400000|2022-12-23 12:10:00|26226.9|26219.9|26224.4|26217.4|26229.4|26222.4|26224.4|26217.4|39
1671797700000|2022-12-23 12:15:00|26229.4|26222.4|26234.4|26227.4|26239.4|26232.4|26229.4|26222.4|58
1671798000000|2022-12-23 12:20:00|26236.9|26229.9|26249.4|26242.4|26254.4|26247.4|26234.4|26227.4|79
1671798300000|2022-12-23 12:25:00|26246.9|26239.9|26254.4|26247.4|26254.4|26247.4|26244.4|26237.4|21
1671798600000|2022-12-23 12:30:00|26251.9|26244.9|26254.4|26247.4|26259.4|26252.4|26246.9|26239.9|51
1671798900000|2022-12-23 12:35:00|26256.9|26249.9|26249.4|26242.4|26259.4|26252.4|26244.4|26237.4|14
1671799200000|2022-12-23 12:40:00|26244.4|26237.4|26249.4|26242.4|26254.4|26247.4|26244.4|26237.4|25
1671799500000|2022-12-23 12:45:00|26254.4|26247.4|26249.4|26242.4|26254.4|26247.4|26246.9|26239.9|24
1671799800000|2022-12-23 12:50:00|26244.4|26237.4|26249.4|26242.4|26249.4|26242.4|26244.4|26237.4|336
1671800100000|2022-12-23 12:55:00|26251.9|26244.9|26249.4|26242.4|26251.9|26244.9|26246.9|26239.9|26
1671800400000|2022-12-23 13:00:00|26246.9|26239.9|26254.4|26247.4|26259.4|26252.4|26246.9|26239.9|65
1671800700000|2022-12-23 13:05:00|26259.4|26252.4|26254.4|26247.4|26259.4|26252.4|26249.4|26242.4|37
1671801000000|2022-12-23 13:10:00|26251.9|26244.9|26256.9|26249.9|26259.4|26252.4|26249.4|26242.4|58
1671801300000|2022-12-23 13:15:00|26259.4|26252.4|26264.4|26257.4|26269.4|26262.4|26254.4|26247.4|96
1671801600000|2022-12-23 13:20:00|26261.9|26254.9|26274.4|26267.4|26274.4|26267.4|26259.4|26252.4|45
1671801900000|2022-12-23 13:25:00|26276.9|26269.9|26239.4|26232.4|26279.4|26272.4|26239.4|26232.4|208
1671802200000|2022-12-23 13:30:00|26236.9|26229.9|26209.4|26202.4|26271.9|26264.9|26189.4|26182.4|1198
1671802500000|2022-12-23 13:35:00|26211.9|26204.9|26309.4|26302.4|26339.4|26332.4|26199.4|26192.4|722
1671802800000|2022-12-23 13:40:00|26306.9|26299.9|26349.4|26342.4|26356.9|26349.9|26289.4|26282.4|644
1671803100000|2022-12-23 13:45:00|26351.9|26344.9|26279.4|26272.4|26351.9|26344.9|26279.4|26272.4|403
1671803400000|2022-12-23 13:50:00|26281.9|26274.9|26239.4|26232.4|26294.4|26287.4|26224.4|26217.4|346
1671803700000|2022-12-23 13:55:00|26241.9|26234.9|26234.4|26227.4|26244.4|26237.4|26219.4|26212.4|120
1671804000000|2022-12-23 14:00:00|26231.9|26224.9|26184.4|26177.4|26239.4|26232.4|26184.4|26177.4|191
1671804300000|2022-12-23 14:05:00|26189.4|26182.4|26199.4|26192.4|26209.4|26202.4|26179.4|26172.4|307
1671804600000|2022-12-23 14:10:00|26194.4|26187.4|26199.4|26192.4|26199.4|26192.4|26189.4|26182.4|83
1671804900000|2022-12-23 14:15:00|26196.9|26189.9|26184.4|26177.4|26204.4|26197.4|26184.4|26177.4|127
1671805200000|2022-12-23 14:20:00|26186.9|26179.9|26189.4|26182.4|26196.9|26189.9|26184.4|26177.4|65
1671805500000|2022-12-23 14:25:00|26186.9|26179.9|26176.9|26169.9|26189.4|26182.4|26174.4|26167.4|70
1671805800000|2022-12-23 14:30:00|26174.4|26167.4|26174.4|26167.4|26224.4|26217.4|26174.4|26167.4|407
1671806100000|2022-12-23 14:35:00|26179.4|26172.4|26134.4|26127.4|26184.4|26177.4|26124.4|26117.4|405
1671806400000|2022-12-23 14:40:00|26136.9|26129.9|26179.4|26172.4|26204.4|26197.4|26134.4|26127.4|533
1671806700000|2022-12-23 14:45:00|26184.4|26177.4|26154.4|26147.4|26184.4|26177.4|26139.4|26132.4|392
1671807000000|2022-12-23 14:50:00|26156.9|26149.9|26154.4|26147.4|26169.4|26162.4|26146.9|26139.9|338
1671807300000|2022-12-23 14:55:00|26156.9|26149.9|26161.9|26154.9|26164.4|26157.4|26139.4|26132.4|127
1671807600000|2022-12-23 15:00:00|26171.9|26164.9|26159.4|26152.4|26229.4|26222.4|26144.4|26137.4|734
1671807900000|2022-12-23 15:05:00|26156.9|26149.9|26184.4|26177.4|26189.4|26182.4|26139.4|26132.4|342
1671808200000|2022-12-23 15:10:00|26181.9|26174.9|26189.4|26182.4|26214.4|26207.4|26181.9|26174.9|263
1671808500000|2022-12-23 15:15:00|26191.9|26184.9|26249.4|26242.4|26249.4|26242.4|26179.4|26172.4|320
1671808800000|2022-12-23 15:20:00|26244.4|26237.4|26236.9|26229.9|26249.4|26242.4|26226.9|26219.9|169
1671809100000|2022-12-23 15:25:00|26234.4|26227.4|26234.4|26227.4|26249.4|26242.4|26219.4|26212.4|201
1671809400000|2022-12-23 15:30:00|26236.9|26229.9|26264.4|26257.4|26264.4|26257.4|26234.4|26227.4|283
1671809700000|2022-12-23 15:35:00|26261.9|26254.9|26304.4|26297.4|26309.4|26302.4|26251.9|26244.9|287
1671810000000|2022-12-23 15:40:00|26306.9|26299.9|26276.9|26269.9|26309.4|26302.4|26276.9|26269.9|138
1671810300000|2022-12-23 15:45:00|26279.4|26272.4|26249.4|26242.4|26279.4|26272.4|26244.4|26237.4|151
1671810600000|2022-12-23 15:50:00|26244.4|26237.4|26224.4|26217.4|26246.9|26239.9|26216.9|26209.9|152
1671810900000|2022-12-23 15:55:00|26229.4|26222.4|26209.4|26202.4|26234.4|26227.4|26204.4|26197.4|117
1671811200000|2022-12-23 16:00:00|26206.9|26199.9|26194.4|26187.4|26219.4|26212.4|26186.9|26179.9|190
1671811500000|2022-12-23 16:05:00|26196.9|26189.9|26204.4|26197.4|26209.4|26202.4|26194.4|26187.4|133
1671811800000|2022-12-23 16:10:00|26209.4|26202.4|26216.9|26209.9|26229.4|26222.4|26209.4|26202.4|317
1671812100000|2022-12-23 16:15:00|26214.4|26207.4|26211.9|26204.9|26224.4|26217.4|26204.4|26197.4|77
1671812400000|2022-12-23 16:20:00|26214.4|26207.4|26211.9|26204.9|26229.4|26222.4|26199.4|26192.4|80
1671812700000|2022-12-23 16:25:00|26209.4|26202.4|26209.4|26202.4|26226.9|26219.9|26199.4|26192.4|111
1671813000000|2022-12-23 16:30:00|26214.4|26207.4|26199.4|26192.4|26221.9|26214.9|26199.4|26192.4|87
1671813300000|2022-12-23 16:35:00|26201.9|26194.9|26219.4|26212.4|26229.4|26222.4|26201.9|26194.9|138
1671813600000|2022-12-23 16:40:00|26221.9|26214.9|26214.4|26207.4|26244.4|26237.4|26209.4|26202.4|99
1671813900000|2022-12-23 16:45:00|26209.4|26202.4|26214.4|26207.4|26219.4|26212.4|26199.4|26192.4|63
1671814200000|2022-12-23 16:50:00|26211.9|26204.9|26209.4|26202.4|26224.4|26217.4|26196.9|26189.9|109
1671814500000|2022-12-23 16:55:00|26214.4|26207.4|26221.9|26214.9|26224.4|26217.4|26209.4|26202.4|107
1671814800000|2022-12-23 17:00:00|26224.4|26217.4|26234.4|26227.4|26244.4|26237.4|26219.4|26212.4|112
1671815100000|2022-12-23 17:05:00|26236.9|26229.9|26214.4|26207.4|26239.4|26232.4|26209.4|26202.4|76
1671815400000|2022-12-23 17:10:00|26211.9|26204.9|26214.4|26207.4|26224.4|26217.4|26204.4|26197.4|126
1671815700000|2022-12-23 17:15:00|26216.9|26209.9|26234.4|26227.4|26234.4|26227.4|26214.4|26207.4|107
1671816000000|2022-12-23 17:20:00|26231.9|26224.9|26254.4|26247.4|26259.4|26252.4|26229.4|26222.4|78
1671816300000|2022-12-23 17:25:00|26251.9|26244.9|26244.4|26237.4|26259.4|26252.4|26239.4|26232.4|101
1671816600000|2022-12-23 17:30:00|26246.9|26239.9|26259.4|26252.4|26259.4|26252.4|26244.4|26237.4|34
1671816900000|2022-12-23 17:35:00|26261.9|26254.9|26251.9|26244.9|26269.4|26262.4|26249.4|26242.4|77
1671817200000|2022-12-23 17:40:00|26254.4|26247.4|26239.4|26232.4|26259.4|26252.4|26229.4|26222.4|76
1671817500000|2022-12-23 17:45:00|26241.9|26234.9|26239.4|26232.4|26254.4|26247.4|26236.9|26229.9|41
1671817800000|2022-12-23 17:50:00|26236.9|26229.9|26239.4|26232.4|26244.4|26237.4|26234.4|26227.4|41
1671818100000|2022-12-23 17:55:00|26236.9|26229.9|26249.4|26242.4|26254.4|26247.4|26236.9|26229.9|45
1671818400000|2022-12-23 18:00:00|26251.9|26244.9|26269.4|26262.4|26269.4|26262.4|26244.4|26237.4|102
1671818700000|2022-12-23 18:05:00|26271.9|26264.9|26274.4|26267.4|26279.4|26272.4|26259.4|26252.4|108
1671819000000|2022-12-23 18:10:00|26276.9|26269.9|26246.9|26239.9|26279.4|26272.4|26244.4|26237.4|69
1671819300000|2022-12-23 18:15:00|26244.4|26237.4|26269.4|26262.4|26274.4|26267.4|26244.4|26237.4|55
1671819600000|2022-12-23 18:20:00|26271.9|26264.9|26266.9|26259.9|26279.4|26272.4|26264.4|26257.4|28
1671819900000|2022-12-23 18:25:00|26264.4|26257.4|26269.4|26262.4|26271.9|26264.9|26259.4|26252.4|41
1671820200000|2022-12-23 18:30:00|26271.9|26264.9|26279.4|26272.4|26279.4|26272.4|26269.4|26262.4|20
1671820500000|2022-12-23 18:35:00|26276.9|26269.9|26269.4|26262.4|26279.4|26272.4|26264.4|26257.4|34
1671820800000|2022-12-23 18:40:00|26266.9|26259.9|26259.4|26252.4|26274.4|26267.4|26256.9|26249.9|50
1671821100000|2022-12-23 18:45:00|26261.9|26254.9|26244.4|26237.4|26264.4|26257.4|26219.4|26212.4|87
1671821400000|2022-12-23 18:50:00|26241.9|26234.9|26241.9|26234.9|26249.4|26242.4|26234.4|26227.4|46
1671821700000|2022-12-23 18:55:00|26244.4|26237.4|26239.4|26232.4|26244.4|26237.4|26239.4|26232.4|31
1671822000000|2022-12-23 19:00:00|26236.9|26229.9|26229.4|26222.4|26244.4|26237.4|26219.4|26212.4|72
1671822300000|2022-12-23 19:05:00|26226.9|26219.9|26229.4|26222.4|26239.4|26232.4|26219.4|26212.4|140
1671822600000|2022-12-23 19:10:00|26231.9|26224.9|26244.4|26237.4|26249.4|26242.4|26229.4|26222.4|47
1671822900000|2022-12-23 19:15:00|26246.9|26239.9|26254.4|26247.4|26259.4|26252.4|26244.4|26237.4|63
1671823200000|2022-12-23 19:20:00|26256.9|26249.9|26239.4|26232.4|26256.9|26249.9|26234.4|26227.4|39
1671823500000|2022-12-23 19:25:00|26236.9|26229.9|26244.4|26237.4|26249.4|26242.4|26236.9|26229.9|32
1671823800000|2022-12-23 19:30:00|26246.9|26239.9|26254.4|26247.4|26259.4|26252.4|26244.4|26237.4|30
1671824100000|2022-12-23 19:35:00|26249.4|26242.4|26264.4|26257.4|26264.4|26257.4|26249.4|26242.4|36
1671824400000|2022-12-23 19:40:00|26261.9|26254.9|26254.4|26247.4|26264.4|26257.4|26249.4|26242.4|16
1671824700000|2022-12-23 19:45:00|26251.9|26244.9|26249.4|26242.4|26259.4|26252.4|26244.4|26237.4|47
1671825000000|2022-12-23 19:50:00|26246.9|26239.9|26269.4|26262.4|26269.4|26262.4|26246.9|26239.9|88
1671825300000|2022-12-23 19:55:00|26266.9|26259.9|26274.4|26267.4|26274.4|26267.4|26264.4|26257.4|36
1671825600000|2022-12-23 20:00:00|26271.9|26264.9|26274.4|26267.4|26289.4|26282.4|26269.4|26262.4|116
1671825900000|2022-12-23 20:05:00|26269.4|26262.4|26264.4|26257.4|26269.4|26262.4|26264.4|26257.4|51
1671826200000|2022-12-23 20:10:00|26269.4|26262.4|26274.4|26267.4|26279.4|26272.4|26266.9|26259.9|86
1671826500000|2022-12-23 20:15:00|26271.9|26264.9|26274.4|26267.4|26284.4|26277.4|26271.9|26264.9|50
1671826800000|2022-12-23 20:20:00|26276.9|26269.9|26264.4|26257.4|26279.4|26272.4|26264.4|26257.4|50
1671827100000|2022-12-23 20:25:00|26266.9|26259.9|26256.9|26249.9|26269.4|26262.4|26254.4|26247.4|81
1671827400000|2022-12-23 20:30:00|26259.4|26252.4|26249.4|26242.4|26264.4|26257.4|26244.4|26237.4|85
1671827700000|2022-12-23 20:35:00|26244.4|26237.4|26239.4|26232.4|26249.4|26242.4|26239.4|26232.4|70
1671828000000|2022-12-23 20:40:00|26241.9|26234.9|26259.4|26252.4|26261.9|26254.9|26241.9|26234.9|93
1671828300000|2022-12-23 20:45:00|26264.4|26257.4|26269.4|26262.4|26269.4|26262.4|26259.4|26252.4|65
1671828600000|2022-12-23 20:50:00|26264.4|26257.4|26276.9|26269.9|26279.4|26272.4|26259.4|26252.4|244
1671828900000|2022-12-23 20:55:00|26279.4|26272.4|26284.4|26277.4|26289.4|26282.4|26274.4|26267.4|233
1671829200000|2022-12-23 21:00:00|26281.9|26274.9|26289.4|26282.4|26299.4|26292.4|26274.4|26267.4|112
1671829500000|2022-12-23 21:05:00|26286.9|26279.9|26291.9|26284.9|26294.4|26287.4|26286.9|26279.9|50
1671829800000|2022-12-23 21:10:00|26289.4|26282.4|26301.9|26294.9|26304.4|26297.4|26289.4|26282.4|75
1671830100000|2022-12-23 21:15:00|26299.4|26292.4|26301.9|26294.9|26301.9|26294.9|26299.4|26292.4|0
1671830700000|2022-12-23 21:25:00|26299.4|26292.4|26289.4|26282.4|26299.4|26292.4|26289.4|26282.4|10
1671831300000|2022-12-23 21:35:00|26291.9|26284.9|26289.4|26282.4|26291.9|26284.9|26289.4|26282.4|2
1671831600000|2022-12-23 21:40:00|26294.4|26287.4|26299.4|26292.4|26299.4|26292.4|26294.4|26287.4|22
1671831900000|2022-12-23 21:45:00|||||||||2
1671832200000|2022-12-23 21:50:00|26294.4|26287.4|26294.4|26287.4|26294.4|26287.4|26294.4|26287.4|10
1671832500000|2022-12-23 21:55:00|26299.4|26292.4|26313.8|26283.8|26313.8|26298.4|26299.4|26281.6|49
1672095600000|2022-12-26 23:00:00|26423.4|26408.4|26413.4|26398.4|26423.4|26408.4|26410.9|26395.9|5
1672095900000|2022-12-26 23:05:00|26410.9|26395.9|26428.4|26413.4|26428.4|26413.4|26403.4|26388.4|9
1672096200000|2022-12-26 23:10:00|26430.9|26415.9|26433.4|26418.4|26435.9|26420.9|26423.4|26408.4|38
1672096500000|2022-12-26 23:15:00|26435.9|26420.9|26440.9|26425.9|26443.4|26428.4|26428.4|26413.4|9
1672096800000|2022-12-26 23:20:00|26443.4|26428.4|26453.4|26438.4|26458.4|26443.4|26440.9|26425.9|15
1672097100000|2022-12-26 23:25:00|26458.4|26443.4|26458.4|26443.4|26463.4|26448.4|26450.9|26435.9|11
1672097400000|2022-12-26 23:30:00|26463.4|26448.4|26479.4|26472.4|26479.4|26472.4|26441.9|26433.4|640
1672097700000|2022-12-26 23:35:00|26484.4|26477.4|26491.9|26484.9|26494.4|26487.4|26484.4|26477.4|80
1672098000000|2022-12-26 23:40:00|26494.4|26487.4|26499.4|26492.4|26499.4|26492.4|26471.9|26464.9|181
1672098300000|2022-12-26 23:45:00|26501.9|26494.9|26551.9|26544.9|26559.4|26552.4|26501.9|26494.9|368
1672098600000|2022-12-26 23:50:00|26554.4|26547.4|26566.9|26559.9|26579.4|26572.4|26546.9|26539.9|334
1672098900000|2022-12-26 23:55:00|26569.4|26562.4|26569.4|26562.4|26574.4|26567.4|26549.4|26542.4|184
1672099200000|2022-12-27 00:00:00|26574.4|26567.4|26544.4|26537.4|26624.4|26617.4|26544.4|26537.4|1066
1672099500000|2022-12-27 00:05:00|26546.9|26539.9|26539.4|26532.4|26579.4|26572.4|26534.4|26527.4|502
1672099800000|2022-12-27 00:10:00|26534.4|26527.4|26559.4|26552.4|26559.4|26552.4|26526.9|26519.9|417
1672100100000|2022-12-27 00:15:00|26556.9|26549.9|26504.4|26497.4|26564.4|26557.4|26504.4|26497.4|663
1672100400000|2022-12-27 00:20:00|26499.4|26492.4|26489.4|26482.4|26514.4|26507.4|26474.4|26467.4|934
1672100700000|2022-12-27 00:25:00|26484.4|26477.4|26499.4|26492.4|26514.4|26507.4|26484.4|26477.4|356
1672101000000|2022-12-27 00:30:00|26496.9|26489.9|26489.4|26482.4|26519.4|26512.4|26479.4|26472.4|403
1672101300000|2022-12-27 00:35:00|26494.4|26487.4|26469.4|26462.4|26499.4|26492.4|26464.4|26457.4|414
1672101600000|2022-12-27 00:40:00|26474.4|26467.4|26469.4|26462.4|26474.4|26467.4|26439.4|26432.4|541
1672101900000|2022-12-27 00:45:00|26464.4|26457.4|26479.4|26472.4|26489.4|26482.4|26454.4|26447.4|275
1672102200000|2022-12-27 00:50:00|26484.4|26477.4|26501.9|26494.9|26514.4|26507.4|26484.4|26477.4|388
1672102500000|2022-12-27 00:55:00|26499.4|26492.4|26499.4|26492.4|26506.9|26499.9|26489.4|26482.4|184
1672102800000|2022-12-27 01:00:00|26496.9|26489.9|26524.4|26517.4|26529.4|26522.4|26489.4|26482.4|371
1672103100000|2022-12-27 01:05:00|26526.9|26519.9|26551.9|26544.9|26554.4|26547.4|26519.4|26512.4|361
1672103400000|2022-12-27 01:10:00|26554.4|26547.4|26546.9|26539.9|26554.4|26547.4|26539.4|26532.4|204
1672103700000|2022-12-27 01:15:00|26544.4|26537.4|26529.4|26522.4|26549.4|26542.4|26526.9|26519.9|177
1672104000000|2022-12-27 01:20:00|26526.9|26519.9|26534.4|26527.4|26539.4|26532.4|26524.4|26517.4|74
1672104300000|2022-12-27 01:25:00|26539.4|26532.4|26534.4|26527.4|26544.4|26537.4|26534.4|26527.4|130
1672104600000|2022-12-27 01:30:00|26531.9|26524.9|26509.4|26502.4|26534.4|26527.4|26509.4|26502.4|214
1672104900000|2022-12-27 01:35:00|26514.4|26507.4|26499.4|26492.4|26519.4|26512.4|26499.4|26492.4|155
1672105200000|2022-12-27 01:40:00|26501.9|26494.9|26499.4|26492.4|26519.4|26512.4|26494.4|26487.4|205
1672105500000|2022-12-27 01:45:00|26504.4|26497.4|26516.9|26509.9|26519.4|26512.4|26499.4|26492.4|85
1672105800000|2022-12-27 01:50:00|26519.4|26512.4|26524.4|26517.4|26529.4|26522.4|26514.4|26507.4|114
1672106100000|2022-12-27 01:55:00|26526.9|26519.9|26534.4|26527.4|26534.4|26527.4|26524.4|26517.4|80
1672106400000|2022-12-27 02:00:00|26529.4|26522.4|26534.4|26527.4|26539.4|26532.4|26524.4|26517.4|131
1672106700000|2022-12-27 02:05:00|26531.9|26524.9|26524.4|26517.4|26534.4|26527.4|26524.4|26517.4|39
1672107000000|2022-12-27 02:10:00|||||||||35
1672107300000|2022-12-27 02:15:00|26526.9|26519.9|26524.4|26517.4|26529.4|26522.4|26524.4|26517.4|57
1672107600000|2022-12-27 02:20:00|26529.4|26522.4|26534.4|26527.4|26534.4|26527.4|26524.4|26517.4|131
1672107900000|2022-12-27 02:25:00|26539.4|26532.4|26539.4|26532.4|26544.4|26537.4|26534.4|26527.4|117
1672108200000|2022-12-27 02:30:00|26536.9|26529.9|26539.4|26532.4|26544.4|26537.4|26534.4|26527.4|138
1672108500000|2022-12-27 02:35:00|26536.9|26529.9|26529.4|26522.4|26539.4|26532.4|26529.4|26522.4|61
1672108800000|2022-12-27 02:40:00|26534.4|26527.4|26529.4|26522.4|26534.4|26527.4|26524.4|26517.4|35
1672109100000|2022-12-27 02:45:00|26526.9|26519.9|26529.4|26522.4|26534.4|26527.4|26524.4|26517.4|60
1672109400000|2022-12-27 02:50:00|26526.9|26519.9|26524.4|26517.4|26529.4|26522.4|26519.4|26512.4|5
1672109700000|2022-12-27 02:55:00|26521.9|26514.9|26519.4|26512.4|26524.4|26517.4|26519.4|26512.4|128
1672110000000|2022-12-27 03:00:00|26516.9|26509.9|26514.4|26507.4|26519.4|26512.4|26514.4|26507.4|56
1672110300000|2022-12-27 03:05:00|26511.9|26504.9|26519.4|26512.4|26519.4|26512.4|26509.4|26502.4|72
1672110600000|2022-12-27 03:10:00|26514.4|26507.4|26511.9|26504.9|26514.4|26507.4|26509.4|26502.4|37
1672110900000|2022-12-27 03:15:00|26514.4|26507.4|26514.4|26507.4|26514.4|26507.4|26509.4|26502.4|29
1672111200000|2022-12-27 03:20:00|||||||||26
1672111500000|2022-12-27 03:25:00|26519.4|26512.4|26524.4|26517.4|26524.4|26517.4|26519.4|26512.4|132
1672111800000|2022-12-27 03:30:00|26521.9|26514.9|26494.4|26487.4|26521.9|26514.9|26494.4|26487.4|215
1672112100000|2022-12-27 03:35:00|26496.9|26489.9|26484.4|26477.4|26499.4|26492.4|26479.4|26472.4|169
1672112400000|2022-12-27 03:40:00|26479.4|26472.4|26489.4|26482.4|26494.4|26487.4|26479.4|26472.4|89
1672112700000|2022-12-27 03:45:00|26494.4|26487.4|26494.4|26487.4|26499.4|26492.4|26489.4|26482.4|151
1672113000000|2022-12-27 03:50:00|26499.4|26492.4|26494.4|26487.4|26499.4|26492.4|26494.4|26487.4|55
1672113300000|2022-12-27 03:55:00|26491.9|26484.9|26479.4|26472.4|26494.4|26487.4|26474.4|26467.4|213
1672113600000|2022-12-27 04:00:00|26484.4|26477.4|26479.4|26472.4|26484.4|26477.4|26479.4|26472.4|126
1672113900000|2022-12-27 04:05:00|26476.9|26469.9|26474.4|26467.4|26479.4|26472.4|26469.4|26462.4|104
1672114200000|2022-12-27 04:10:00|26471.9|26464.9|26469.4|26462.4|26474.4|26467.4|26469.4|26462.4|75
1672114500000|2022-12-27 04:15:00|26464.4|26457.4|26464.4|26457.4|26464.4|26457.4|26451.9|26444.9|152
1672114800000|2022-12-27 04:20:00|26459.4|26452.4|26474.4|26467.4|26474.4|26467.4|26459.4|26452.4|96
1672115100000|2022-12-27 04:25:00|26476.9|26469.9|26479.4|26472.4|26479.4|26472.4|26469.4|26462.4|112
1672115400000|2022-12-27 04:30:00|26474.4|26467.4|26474.4|26467.4|26479.4|26472.4|26469.4|26462.4|112
1672115700000|2022-12-27 04:35:00|26471.9|26464.9|26474.4|26467.4|26474.4|26467.4|26469.4|26462.4|106
1672116000000|2022-12-27 04:40:00|26479.4|26472.4|26469.4|26462.4|26479.4|26472.4|26469.4|26462.4|48
1672116300000|2022-12-27 04:45:00|||||||||92
1672116600000|2022-12-27 04:50:00|26474.4|26467.4|26474.4|26467.4|26479.4|26472.4|26469.4|26462.4|175
1672116900000|2022-12-27 04:55:00|26476.9|26469.9|26479.4|26472.4|26479.4|26472.4|26474.4|26467.4|36
1672117200000|2022-12-27 05:00:00|26474.4|26467.4|26469.4|26462.4|26479.4|26472.4|26469.4|26462.4|64
1672117500000|2022-12-27 05:05:00|26466.9|26459.9|26464.4|26457.4|26469.4|26462.4|26464.4|26457.4|200
1672117800000|2022-12-27 05:10:00|26469.4|26462.4|26469.4|26462.4|26474.4|26467.4|26469.4|26462.4|82
1672118100000|2022-12-27 05:15:00|26464.4|26457.4|26469.4|26462.4|26474.4|26467.4|26464.4|26457.4|93
1672118400000|2022-12-27 05:20:00|26474.4|26467.4|26476.9|26469.9|26479.4|26472.4|26471.9|26464.9|80
1672118700000|2022-12-27 05:25:00|26474.4|26467.4|26464.4|26457.4|26476.9|26469.9|26464.4|26457.4|94
1672119000000|2022-12-27 05:30:00|26459.4|26452.4|26459.4|26452.4|26459.4|26452.4|26454.4|26447.4|67
1672119300000|2022-12-27 05:35:00|26464.4|26457.4|26459.4|26452.4|26464.4|26457.4|26459.4|26452.4|144
1672119600000|2022-12-27 05:40:00|26464.4|26457.4|26461.9|26454.9|26464.4|26457.4|26459.4|26452.4|90
1672119900000|2022-12-27 05:45:00|26464.4|26457.4|26459.4|26452.4|26464.4|26457.4|26454.4|26447.4|264
1672120200000|2022-12-27 05:50:00|26456.9|26449.9|26451.9|26444.9|26459.4|26452.4|26449.4|26442.4|189
1672120500000|2022-12-27 05:55:00|26449.4|26442.4|26449.4|26442.4|26464.4|26457.4|26449.4|26442.4|299
1672120800000|2022-12-27 06:00:00|26454.4|26447.4|26414.4|26407.4|26454.4|26447.4|26414.4|26407.4|2166
1672121100000|2022-12-27 06:05:00|26419.4|26412.4|26434.4|26427.4|26439.4|26432.4|26416.9|26409.9|302
1672121400000|2022-12-27 06:10:00|26429.4|26422.4|26429.4|26422.4|26436.9|26429.9|26414.4|26407.4|510
1672121700000|2022-12-27 06:15:00|26426.9|26419.9|26424.4|26417.4|26429.4|26422.4|26419.4|26412.4|174
1672122000000|2022-12-27 06:20:00|26429.4|26422.4|26429.4|26422.4|26434.4|26427.4|26429.4|26422.4|67
1672122600000|2022-12-27 06:30:00|26431.9|26424.9|26426.9|26419.9|26431.9|26424.9|26424.4|26417.4|24
1672122900000|2022-12-27 06:35:00|26424.4|26417.4|26426.9|26419.9|26426.9|26419.9|26424.4|26417.4|2
1672123200000|2022-12-27 06:40:00|26424.4|26417.4|26426.9|26419.9|26426.9|26419.9|26424.4|26417.4|0
1672123500000|2022-12-27 06:45:00|26429.4|26422.4|26434.4|26427.4|26434.4|26427.4|26429.4|26422.4|4
1672123800000|2022-12-27 06:50:00|||||||||8
1672124100000|2022-12-27 06:55:00|26429.4|26422.4|26434.4|26427.4|26434.4|26427.4|26429.4|26422.4|43
1672124400000|2022-12-27 07:00:00|26431.9|26424.9|26424.4|26417.4|26434.4|26427.4|26419.4|26412.4|94
1672124700000|2022-12-27 07:05:00|26426.9|26419.9|26429.4|26422.4|26429.4|26422.4|26424.4|26417.4|32
1672125000000|2022-12-27 07:10:00|26424.4|26417.4|26429.4|26422.4|26429.4|26422.4|26424.4|26417.4|8
1672125300000|2022-12-27 07:15:00|26424.4|26417.4|26419.4|26412.4|26429.4|26422.4|26419.4|26412.4|28
1672125600000|2022-12-27 07:20:00|26424.4|26417.4|26429.4|26422.4|26429.4|26422.4|26424.4|26417.4|14
1672125900000|2022-12-27 07:25:00|26424.4|26417.4|26416.9|26409.9|26424.4|26417.4|26414.4|26407.4|119
1672126200000|2022-12-27 07:30:00|26414.4|26407.4|26419.4|26412.4|26429.4|26422.4|26414.4|26407.4|91
1672126500000|2022-12-27 07:35:00|26424.4|26417.4|26426.9|26419.9|26429.4|26422.4|26424.4|26417.4|99
1672126800000|2022-12-27 07:40:00|26424.4|26417.4|26419.4|26412.4|26424.4|26417.4|26409.4|26402.4|75
1672127100000|2022-12-27 07:45:00|26421.9|26414.9|26414.4|26407.4|26424.4|26417.4|26414.4|26407.4|8
1672127400000|2022-12-27 07:50:00|26411.9|26404.9|26419.4|26412.4|26424.4|26417.4|26409.4|26402.4|35
1672127700000|2022-12-27 07:55:00|26424.4|26417.4|26424.4|26417.4|26429.4|26422.4|26421.9|26414.9|23
1672128000000|2022-12-27 08:00:00|26419.4|26412.4|26434.4|26427.4|26439.4|26432.4|26419.4|26412.4|154
1672128300000|2022-12-27 08:05:00|26436.9|26429.9|26449.4|26442.4|26454.4|26447.4|26434.4|26427.4|223
1672128600000|2022-12-27 08:10:00|26444.4|26437.4|26449.4|26442.4|26459.4|26452.4|26444.4|26437.4|42
1672128900000|2022-12-27 08:15:00|26446.9|26439.9|26461.9|26454.9|26464.4|26457.4|26444.4|26437.4|100
1672129200000|2022-12-27 08:20:00|26464.4|26457.4|26459.4|26452.4|26466.9|26459.9|26454.4|26447.4|74
1672129500000|2022-12-27 08:25:00|26456.9|26449.9|26449.4|26442.4|26459.4|26452.4|26439.4|26432.4|49
1672129800000|2022-12-27 08:30:00|26451.9|26444.9|26439.4|26432.4|26454.4|26447.4|26436.9|26429.9|38
1672130100000|2022-12-27 08:35:00|26434.4|26427.4|26441.9|26434.9|26451.9|26444.9|26434.4|26427.4|83
1672130400000|2022-12-27 08:40:00|26444.4|26437.4|26449.4|26442.4|26454.4|26447.4|26441.9|26434.9|31
1672130700000|2022-12-27 08:45:00|26451.9|26444.9|26449.4|26442.4|26454.4|26447.4|26444.4|26437.4|38
1672131000000|2022-12-27 08:50:00|26454.4|26447.4|26441.9|26434.9|26454.4|26447.4|26441.9|26434.9|71
1672131300000|2022-12-27 08:55:00|26444.4|26437.4|26431.9|26424.9|26444.4|26437.4|26429.4|26422.4|36
1672131600000|2022-12-27 09:00:00|26434.4|26427.4|26414.4|26407.4|26434.4|26427.4|26409.4|26402.4|74
1672131900000|2022-12-27 09:05:00|26411.9|26404.9|26419.4|26412.4|26424.4|26417.4|26411.9|26404.9|34
1672132200000|2022-12-27 09:10:00|26424.4|26417.4|26424.4|26417.4|26429.4|26422.4|26421.9|26414.9|30
1672132500000|2022-12-27 09:15:00|26419.4|26412.4|26416.9|26409.9|26424.4|26417.4|26409.4|26402.4|47
1672132800000|2022-12-27 09:20:00|26414.4|26407.4|26424.4|26417.4|26429.4|26422.4|26414.4|26407.4|36
1672133100000|2022-12-27 09:25:00|26426.9|26419.9|26429.4|26422.4|26429.4|26422.4|26419.4|26412.4|72
1672133400000|2022-12-27 09:30:00|26424.4|26417.4|26429.4|26422.4|26429.4|26422.4|26424.4|26417.4|73
1672133700000|2022-12-27 09:35:00|26426.9|26419.9|26419.4|26412.4|26429.4|26422.4|26416.9|26409.9|225
1672134000000|2022-12-27 09:40:00|26416.9|26409.9|26419.4|26412.4|26424.4|26417.4|26416.9|26409.9|279
1672134300000|2022-12-27 09:45:00|26421.9|26414.9|26424.4|26417.4|26424.4|26417.4|26414.4|26407.4|161
1672134600000|2022-12-27 09:50:00|26426.9|26419.9|26424.4|26417.4|26429.4|26422.4|26424.4|26417.4|21
1672134900000|2022-12-27 09:55:00|26421.9|26414.9|26424.4|26417.4|26434.4|26427.4|26419.4|26412.4|57
1672135200000|2022-12-27 10:00:00|26421.9|26414.9|26426.9|26419.9|26429.4|26422.4|26414.4|26407.4|156
1672135500000|2022-12-27 10:05:00|26424.4|26417.4|26424.4|26417.4|26424.4|26417.4|26414.4|26407.4|61
1672135800000|2022-12-27 10:10:00|26419.4|26412.4|26429.4|26422.4|26429.4|26422.4|26416.9|26409.9|84
1672136100000|2022-12-27 10:15:00|26424.4|26417.4|26424.4|26417.4|26429.4|26422.4|26419.4|26412.4|19
1672136400000|2022-12-27 10:20:00|26426.9|26419.9|26424.4|26417.4|26429.4|26422.4|26424.4|26417.4|57
1672136700000|2022-12-27 10:25:00|26429.4|26422.4|26434.4|26427.4|26434.4|26427.4|26424.4|26417.4|78
1672137000000|2022-12-27 10:30:00|26429.4|26422.4|26426.9|26419.9|26434.4|26427.4|26424.4|26417.4|42
1672137300000|2022-12-27 10:35:00|26429.4|26422.4|26429.4|26422.4|26429.4|26422.4|26424.4|26417.4|26
1672137600000|2022-12-27 10:40:00|26426.9|26419.9|26424.4|26417.4|26429.4|26422.4|26419.4|26412.4|17
1672137900000|2022-12-27 10:45:00|26421.9|26414.9|26424.4|26417.4|26429.4|26422.4|26419.4|26412.4|23
1672138200000|2022-12-27 10:50:00|26421.9|26414.9|26424.4|26417.4|26424.4|26417.4|26419.4|26412.4|9
1672138500000|2022-12-27 10:55:00|26421.9|26414.9|26419.4|26412.4|26424.4|26417.4|26419.4|26412.4|24
1672138800000|2022-12-27 11:00:00|26416.9|26409.9|26419.4|26412.4|26419.4|26412.4|26414.4|26407.4|22
1672139100000|2022-12-27 11:05:00|26414.4|26407.4|26409.4|26402.4|26419.4|26412.4|26409.4|26402.4|111
1672139400000|2022-12-27 11:10:00|26411.9|26404.9|26404.4|26397.4|26411.9|26404.9|26399.4|26392.4|71
1672139700000|2022-12-27 11:15:00|26399.4|26392.4|26409.4|26402.4|26409.4|26402.4|26399.4|26392.4|97
1672140000000|2022-12-27 11:20:00|26404.4|26397.4|26409.4|26402.4|26411.9|26404.9|26404.4|26397.4|59
1672140300000|2022-12-27 11:25:00|26414.4|26407.4|26409.4|26402.4|26414.4|26407.4|26409.4|26402.4|22
1672140600000|2022-12-27 11:30:00|26411.9|26404.9|26399.4|26392.4|26414.4|26407.4|26399.4|26392.4|54
1672140900000|2022-12-27 11:35:00|26394.4|26387.4|26394.4|26387.4|26399.4|26392.4|26394.4|26387.4|67
1672141200000|2022-12-27 11:40:00|26396.9|26389.9|26396.9|26389.9|26399.4|26392.4|26389.4|26382.4|35
1672141500000|2022-12-27 11:45:00|26399.4|26392.4|26404.4|26397.4|26404.4|26397.4|26394.4|26387.4|43
1672141800000|2022-12-27 11:50:00|26401.9|26394.9|26404.4|26397.4|26409.4|26402.4|26399.4|26392.4|40
1672142100000|2022-12-27 11:55:00|26406.9|26399.9|26399.4|26392.4|26409.4|26402.4|26399.4|26392.4|37
1672142400000|2022-12-27 12:00:00|26401.9|26394.9|26394.4|26387.4|26404.4|26397.4|26394.4|26387.4|44
1672142700000|2022-12-27 12:05:00|26391.9|26384.9|26389.4|26382.4|26394.4|26387.4|26384.4|26377.4|68
1672143000000|2022-12-27 12:10:00|26386.9|26379.9|26384.4|26377.4|26391.9|26384.9|26379.4|26372.4|393
1672143300000|2022-12-27 12:15:00|26379.4|26372.4|26379.4|26372.4|26389.4|26382.4|26374.4|26367.4|46
1672143600000|2022-12-27 12:20:00|26381.9|26374.9|26384.4|26377.4|26386.9|26379.9|26379.4|26372.4|46
1672143900000|2022-12-27 12:25:00|26379.4|26372.4|26369.4|26362.4|26381.9|26374.9|26369.4|26362.4|41
1672144200000|2022-12-27 12:30:00|26366.9|26359.9|26359.4|26352.4|26374.4|26367.4|26359.4|26352.4|49
1672144500000|2022-12-27 12:35:00|26364.4|26357.4|26364.4|26357.4|26369.4|26362.4|26359.4|26352.4|68
1672144800000|2022-12-27 12:40:00|26369.4|26362.4|26361.9|26354.9|26369.4|26362.4|26354.4|26347.4|23
1672145100000|2022-12-27 12:45:00|26359.4|26352.4|26369.4|26362.4|26369.4|26362.4|26359.4|26352.4|2
1672145400000|2022-12-27 12:50:00|26364.4|26357.4|26359.4|26352.4|26369.4|26362.4|26359.4|26352.4|127
1672145700000|2022-12-27 12:55:00|26356.9|26349.9|26364.4|26357.4|26364.4|26357.4|26354.4|26347.4|42
1672146000000|2022-12-27 13:00:00|26361.9|26354.9|26359.4|26352.4|26369.4|26362.4|26356.9|26349.9|117
1672146300000|2022-12-27 13:05:00|26356.9|26349.9|26364.4|26357.4|26364.4|26357.4|26354.4|26347.4|20
1672146600000|2022-12-27 13:10:00|26361.9|26354.9|26374.4|26367.4|26374.4|26367.4|26361.9|26354.9|46
1672146900000|2022-12-27 13:15:00|26376.9|26369.9|26384.4|26377.4|26384.4|26377.4|26374.4|26367.4|79
1672147200000|2022-12-27 13:20:00|26381.9|26374.9|26384.4|26377.4|26389.4|26382.4|26379.4|26372.4|90
1672147500000|2022-12-27 13:25:00|26381.9|26374.9|26379.4|26372.4|26384.4|26377.4|26374.4|26367.4|27
1672147800000|2022-12-27 13:30:00|26381.9|26374.9|26374.4|26367.4|26384.4|26377.4|26369.4|26362.4|49
1672148100000|2022-12-27 13:35:00|26371.9|26364.9|26339.4|26332.4|26374.4|26367.4|26339.4|26332.4|85
1672148400000|2022-12-27 13:40:00|26336.9|26329.9|26306.9|26299.9|26339.4|26332.4|26304.4|26297.4|199
1672148700000|2022-12-27 13:45:00|26304.4|26297.4|26311.9|26304.9|26314.4|26307.4|26299.4|26292.4|124
1672149000000|2022-12-27 13:50:00|26314.4|26307.4|26324.4|26317.4|26326.9|26319.9|26311.9|26304.9|53
1672149300000|2022-12-27 13:55:00|26321.9|26314.9|26299.4|26292.4|26324.4|26317.4|26294.4|26287.4|49
1672149600000|2022-12-27 14:00:00|26294.4|26287.4|26311.9|26304.9|26319.4|26312.4|26294.4|26287.4|85
1672149900000|2022-12-27 14:05:00|26314.4|26307.4|26314.4|26307.4|26324.4|26317.4|26309.4|26302.4|54
1672150200000|2022-12-27 14:10:00|26311.9|26304.9|26314.4|26307.4|26314.4|26307.4|26304.4|26297.4|47
1672150500000|2022-12-27 14:15:00|26316.9|26309.9|26324.4|26317.4|26324.4|26317.4|26314.4|26307.4|89
1672150800000|2022-12-27 14:20:00|26326.9|26319.9|26324.4|26317.4|26329.4|26322.4|26324.4|26317.4|40
1672151100000|2022-12-27 14:25:00|26319.4|26312.4|26314.4|26307.4|26324.4|26317.4|26309.4|26302.4|67
1672151400000|2022-12-27 14:30:00|26319.4|26312.4|26299.4|26292.4|26319.4|26312.4|26289.4|26282.4|767
1672151700000|2022-12-27 14:35:00|26294.4|26287.4|26274.4|26267.4|26299.4|26292.4|26261.9|26254.9|438
1672152000000|2022-12-27 14:40:00|26276.9|26269.9|26274.4|26267.4|26279.4|26272.4|26259.4|26252.4|353
1672152300000|2022-12-27 14:45:00|26269.4|26262.4|26249.4|26242.4|26269.4|26262.4|26234.4|26227.4|326
1672152600000|2022-12-27 14:50:00|26254.4|26247.4|26259.4|26252.4|26259.4|26252.4|26239.4|26232.4|138
1672152900000|2022-12-27 14:55:00|26256.9|26249.9|26239.4|26232.4|26264.4|26257.4|26234.4|26227.4|317
1672153200000|2022-12-27 15:00:00|26236.9|26229.9|26236.9|26229.9|26244.4|26237.4|26219.4|26212.4|452
1672153500000|2022-12-27 15:05:00|26239.4|26232.4|26239.4|26232.4|26244.4|26237.4|26229.4|26222.4|180
1672153800000|2022-12-27 15:10:00|26236.9|26229.9|26269.4|26262.4|26269.4|26262.4|26224.4|26217.4|227
1672154100000|2022-12-27 15:15:00|26266.9|26259.9|26294.4|26287.4|26304.4|26297.4|26244.4|26237.4|459
1672154400000|2022-12-27 15:20:00|26291.9|26284.9|26321.9|26314.9|26329.4|26322.4|26291.9|26284.9|195
1672154700000|2022-12-27 15:25:00|26324.4|26317.4|26319.4|26312.4|26329.4|26322.4|26304.4|26297.4|129
1672155000000|2022-12-27 15:30:00|26321.9|26314.9|26334.4|26327.4|26339.4|26332.4|26304.4|26297.4|120
1672155300000|2022-12-27 15:35:00|26329.4|26322.4|26329.4|26322.4|26334.4|26327.4|26319.4|26312.4|56
1672155600000|2022-12-27 15:40:00|26326.9|26319.9|26334.4|26327.4|26344.4|26337.4|26324.4|26317.4|137
1672155900000|2022-12-27 15:45:00|26336.9|26329.9|26344.4|26337.4|26354.4|26347.4|26334.4|26327.4|154
1672156200000|2022-12-27 15:50:00|26339.4|26332.4|26324.4|26317.4|26349.4|26342.4|26324.4|26317.4|66
1672156500000|2022-12-27 15:55:00|26326.9|26319.9|26304.4|26297.4|26329.4|26322.4|26299.4|26292.4|82
1672156800000|2022-12-27 16:00:00|26299.4|26292.4|26304.4|26297.4|26314.4|26307.4|26296.9|26289.9|339
1672157100000|2022-12-27 16:05:00|26306.9|26299.9|26309.4|26302.4|26309.4|26302.4|26284.4|26277.4|208
1672157400000|2022-12-27 16:10:00|26306.9|26299.9|26309.4|26302.4|26319.4|26312.4|26304.4|26297.4|86
1672157700000|2022-12-27 16:15:00|26314.4|26307.4|26299.4|26292.4|26319.4|26312.4|26299.4|26292.4|43
1672158000000|2022-12-27 16:20:00|26301.9|26294.9|26314.4|26307.4|26314.4|26307.4|26286.9|26279.9|57
1672158300000|2022-12-27 16:25:00|26311.9|26304.9|26314.4|26307.4|26314.4|26307.4|26299.4|26292.4|53
1672158600000|2022-12-27 16:30:00|26311.9|26304.9|26304.4|26297.4|26329.4|26322.4|26299.4|26292.4|160
1672158900000|2022-12-27 16:35:00|26301.9|26294.9|26314.4|26307.4|26316.9|26309.9|26299.4|26292.4|81
1672159200000|2022-12-27 16:40:00|26311.9|26304.9|26319.4|26312.4|26324.4|26317.4|26304.4|26297.4|150
1672159500000|2022-12-27 16:45:00|26324.4|26317.4|26309.4|26302.4|26324.4|26317.4|26306.9|26299.9|82
1672159800000|2022-12-27 16:50:00|26311.9|26304.9|26304.4|26297.4|26311.9|26304.9|26299.4|26292.4|50
1672160100000|2022-12-27 16:55:00|26306.9|26299.9|26301.9|26294.9|26314.4|26307.4|26299.4|26292.4|60
1672160400000|2022-12-27 17:00:00|26304.4|26297.4|26319.4|26312.4|26319.4|26312.4|26301.9|26294.9|42
1672160700000|2022-12-27 17:05:00|26314.4|26307.4|26314.4|26307.4|26319.4|26312.4|26311.9|26304.9|20
1672161000000|2022-12-27 17:10:00|26319.4|26312.4|26329.4|26322.4|26336.9|26329.9|26314.4|26307.4|64
1672161300000|2022-12-27 17:15:00|26324.4|26317.4|26314.4|26307.4|26324.4|26317.4|26309.4|26302.4|114
1672161600000|2022-12-27 17:20:00|26309.4|26302.4|26304.4|26297.4|26311.9|26304.9|26296.9|26289.9|39
1672161900000|2022-12-27 17:25:00|26299.4|26292.4|26299.4|26292.4|26304.4|26297.4|26299.4|26292.4|20
1672162200000|2022-12-27 17:30:00|26304.4|26297.4|26304.4|26297.4|26309.4|26302.4|26304.4|26297.4|44
1672162500000|2022-12-27 17:35:00|26306.9|26299.9|26304.4|26297.4|26309.4|26302.4|26299.4|26292.4|34
1672162800000|2022-12-27 17:40:00|26299.4|26292.4|26279.4|26272.4|26304.4|26297.4|26274.4|26267.4|82
1672163100000|2022-12-27 17:45:00|26274.4|26267.4|26266.9|26259.9|26274.4|26267.4|26259.4|26252.4|67
1672163400000|2022-12-27 17:50:00|26264.4|26257.4|26289.4|26282.4|26294.4|26287.4|26264.4|26257.4|80
1672163700000|2022-12-27 17:55:00|26291.9|26284.9|26294.4|26287.4|26299.4|26292.4|26289.4|26282.4|19
1672164000000|2022-12-27 18:00:00|26299.4|26292.4|26299.4|26292.4|26306.9|26299.9|26294.4|26287.4|38
1672164300000|2022-12-27 18:05:00|26296.9|26289.9|26304.4|26297.4|26309.4|26302.4|26294.4|26287.4|94
1672164600000|2022-12-27 18:10:00|26301.9|26294.9|26304.4|26297.4|26304.4|26297.4|26299.4|26292.4|18
1672164900000|2022-12-27 18:15:00|26309.4|26302.4|26294.4|26287.4|26309.4|26302.4|26289.4|26282.4|115
1672165200000|2022-12-27 18:20:00|26289.4|26282.4|26294.4|26287.4|26299.4|26292.4|26284.4|26277.4|108
1672165500000|2022-12-27 18:25:00|26289.4|26282.4|26284.4|26277.4|26294.4|26287.4|26284.4|26277.4|45
1672165800000|2022-12-27 18:30:00|26286.9|26279.9|26284.4|26277.4|26289.4|26282.4|26279.4|26272.4|40
1672166100000|2022-12-27 18:35:00|26286.9|26279.9|26284.4|26277.4|26291.9|26284.9|26284.4|26277.4|23
1672166400000|2022-12-27 18:40:00|26279.4|26272.4|26284.4|26277.4|26294.4|26287.4|26279.4|26272.4|31
1672166700000|2022-12-27 18:45:00|26279.4|26272.4|26284.4|26277.4|26284.4|26277.4|26269.4|26262.4|36
1672167000000|2022-12-27 18:50:00|26281.9|26274.9|26269.4|26262.4|26284.4|26277.4|26264.4|26257.4|35
1672167300000|2022-12-27 18:55:00|26264.4|26257.4|26259.4|26252.4|26266.9|26259.9|26254.4|26247.4|102
1672167600000|2022-12-27 19:00:00|26264.4|26257.4|26274.4|26267.4|26279.4|26272.4|26264.4|26257.4|67
1672167900000|2022-12-27 19:05:00|26276.9|26269.9|26266.9|26259.9|26279.4|26272.4|26264.4|26257.4|43
1672168200000|2022-12-27 19:10:00|26264.4|26257.4|26264.4|26257.4|26269.4|26262.4|26259.4|26252.4|28
1672168500000|2022-12-27 19:15:00|26259.4|26252.4|26249.4|26242.4|26261.9|26254.9|26249.4|26242.4|42
1672168800000|2022-12-27 19:20:00|26246.9|26239.9|26254.4|26247.4|26259.4|26252.4|26244.4|26237.4|52
1672169100000|2022-12-27 19:25:00|26259.4|26252.4|26239.4|26232.4|26259.4|26252.4|26234.4|26227.4|53
1672169400000|2022-12-27 19:30:00|26234.4|26227.4|26244.4|26237.4|26249.4|26242.4|26234.4|26227.4|35
1672169700000|2022-12-27 19:35:00|26246.9|26239.9|26239.4|26232.4|26249.4|26242.4|26239.4|26232.4|30
1672170000000|2022-12-27 19:40:00|26236.9|26229.9|26239.4|26232.4|26239.4|26232.4|26231.9|26224.9|69
1672170300000|2022-12-27 19:45:00|26244.4|26237.4|26259.4|26252.4|26259.4|26252.4|26239.4|26232.4|63
1672170600000|2022-12-27 19:50:00|26264.4|26257.4|26264.4|26257.4|26274.4|26267.4|26256.9|26249.9|64
1672170900000|2022-12-27 19:55:00|26261.9|26254.9|26264.4|26257.4|26269.4|26262.4|26254.4|26247.4|45
1672171200000|2022-12-27 20:00:00|26266.9|26259.9|26259.4|26252.4|26274.4|26267.4|26256.9|26249.9|67
1672171500000|2022-12-27 20:05:00|26264.4|26257.4|26279.4|26272.4|26279.4|26272.4|26259.4|26252.4|48
1672171800000|2022-12-27 20:10:00|26276.9|26269.9|26284.4|26277.4|26284.4|26277.4|26269.4|26262.4|73
1672172100000|2022-12-27 20:15:00|26286.9|26279.9|26284.4|26277.4|26299.4|26292.4|26279.4|26272.4|74
1672172400000|2022-12-27 20:20:00|26281.9|26274.9|26289.4|26282.4|26289.4|26282.4|26279.4|26272.4|42
1672172700000|2022-12-27 20:25:00|26286.9|26279.9|26294.4|26287.4|26299.4|26292.4|26284.4|26277.4|39
1672173000000|2022-12-27 20:30:00|26296.9|26289.9|26304.4|26297.4|26309.4|26302.4|26294.4|26287.4|72
1672173300000|2022-12-27 20:35:00|26301.9|26294.9|26309.4|26302.4|26314.4|26307.4|26299.4|26292.4|42
1672173600000|2022-12-27 20:40:00|26304.4|26297.4|26299.4|26292.4|26304.4|26297.4|26299.4|26292.4|29
1672173900000|2022-12-27 20:45:00|26294.4|26287.4|26294.4|26287.4|26299.4|26292.4|26289.4|26282.4|97
1672174200000|2022-12-27 20:50:00|26286.9|26279.9|26289.4|26282.4|26289.4|26282.4|26274.4|26267.4|179
1672174500000|2022-12-27 20:55:00|26284.4|26277.4|26274.4|26267.4|26294.4|26287.4|26274.4|26267.4|373
1672174800000|2022-12-27 21:00:00|26279.4|26272.4|26284.4|26277.4|26294.4|26287.4|26274.4|26267.4|79
1672175100000|2022-12-27 21:05:00|26286.9|26279.9|26284.4|26277.4|26289.4|26282.4|26284.4|26277.4|14
1672175400000|2022-12-27 21:10:00|26286.9|26279.9|26284.4|26277.4|26289.4|26282.4|26284.4|26277.4|10
1672175700000|2022-12-27 21:15:00|26279.4|26272.4|26281.9|26274.9|26284.4|26277.4|26279.4|26272.4|6
1672176000000|2022-12-27 21:20:00|26284.4|26277.4|26284.4|26277.4|26284.4|26277.4|26284.4|26277.4|0
1672176300000|2022-12-27 21:25:00|26289.4|26282.4|26289.4|26282.4|26291.9|26284.9|26289.4|26282.4|9
1672176600000|2022-12-27 21:30:00|||||||||1
1672176900000|2022-12-27 21:35:00|26286.9|26279.9|26286.9|26279.9|26289.4|26282.4|26286.9|26279.9|13
1672177200000|2022-12-27 21:40:00|26289.4|26282.4|26289.4|26282.4|26289.4|26282.4|26289.4|26282.4|5
1672177500000|2022-12-27 21:45:00|26291.9|26284.9|26294.4|26287.4|26294.4|26287.4|26291.9|26284.9|3
1672177800000|2022-12-27 21:50:00|26296.9|26289.9|26299.4|26292.4|26299.4|26292.4|26296.9|26289.9|15
1672178100000|2022-12-27 21:55:00|26296.9|26289.9|26307.4|26277.4|26307.8|26292.4|26294.4|26277.4|20
1672178400000|2022-12-27 22:00:00|26307.2|26277.2|26306.6|26276.6|26308|26278|26306.2|26276.2|0
1672178700000|2022-12-27 22:05:00|26307.5|26277.5|26307.5|26277.5|26307.8|26277.8|26307.5|26277.5|0
1672179000000|2022-12-27 22:10:00|26307.1|26277.1|26307.3|26277.3|26307.6|26277.6|26307.1|26277.1|0
1672179300000|2022-12-27 22:15:00|26307|26277|26307.5|26277.5|26307.6|26277.6|26306.8|26276.8|0
1672179600000|2022-12-27 22:20:00|26308|26278|26307.3|26277.3|26308.1|26278.1|26307.3|26277.3|0
1672179900000|2022-12-27 22:25:00|26307.6|26277.6|26310|26280|26310|26280|26307.6|26277.6|0
1672180200000|2022-12-27 22:30:00|26308.3|26278.3|26308.2|26278.2|26308.4|26278.4|26308.1|26278.1|0
1672180500000|2022-12-27 22:35:00|26308.4|26278.4|26308.5|26278.5|26308.5|26278.5|26308.4|26278.4|0
1672180800000|2022-12-27 22:40:00|26308.3|26278.3|26308.6|26278.6|26308.6|26278.6|26308.3|26278.3|0
1672181100000|2022-12-27 22:45:00|26309.1|26279.1|26308.2|26278.2|26310.3|26280.3|26308.2|26278.2|0
1672181400000|2022-12-27 22:50:00|26307.8|26277.8|26311.1|26281.1|26311.1|26281.1|26307.8|26277.8|0
1672181700000|2022-12-27 22:55:00|26311.3|26281.3|26315.1|26285.1|26315.1|26285.1|26309.9|26279.9|0
1672182000000|2022-12-27 23:00:00|26315.6|26285.6|26290.9|26275.9|26316.4|26286.4|26278.4|26263.4|23
1672182600000|2022-12-27 23:10:00|26288.4|26273.4|26298.4|26283.4|26298.4|26283.4|26288.4|26273.4|2
1672182900000|2022-12-27 23:15:00|26300.9|26285.9|26305.9|26290.9|26313.4|26298.4|26300.9|26285.9|16
1672183200000|2022-12-27 23:20:00|26303.4|26288.4|26325.9|26310.9|26325.9|26310.9|26300.9|26285.9|27
1672183500000|2022-12-27 23:25:00|26323.4|26308.4|26315.9|26300.9|26325.9|26310.9|26315.9|26300.9|14
1672183800000|2022-12-27 23:30:00|26318.4|26303.4|26324.4|26317.4|26334.4|26327.4|26309.4|26302.4|9232
1672184100000|2022-12-27 23:35:00|26326.9|26319.9|26319.4|26312.4|26329.4|26322.4|26319.4|26312.4|39
1672184400000|2022-12-27 23:40:00|26324.4|26317.4|26309.4|26302.4|26329.4|26322.4|26299.4|26292.4|144
1672184700000|2022-12-27 23:45:00|26311.9|26304.9|26294.1|26287.1|26321.9|26314.9|26274.4|26267.4|471
1672185000000|2022-12-27 23:50:00|26291.6|26284.6|26271.6|26264.6|26299.1|26292.1|26264.1|26257.1|197
1672185300000|2022-12-27 23:55:00|26274.1|26267.1|26279.1|26272.1|26281.6|26274.6|26259.1|26252.1|277
1672185600000|2022-12-28 00:00:00|26281.6|26274.6|26329.1|26322.1|26349.1|26342.1|26281.6|26274.6|1209
1672185900000|2022-12-28 00:05:00|26326.6|26319.6|26264.1|26257.1|26329.1|26322.1|26249.1|26242.1|707
1672186200000|2022-12-28 00:10:00|26261.6|26254.6|26269.1|26262.1|26289.1|26282.1|26261.6|26254.6|601
1672186500000|2022-12-28 00:15:00|26274.1|26267.1|26254.1|26247.1|26274.1|26267.1|26239.1|26232.1|527
1672186800000|2022-12-28 00:20:00|26259.1|26252.1|26259.1|26252.1|26259.1|26252.1|26234.1|26227.1|323
1672187100000|2022-12-28 00:25:00|26254.1|26247.1|26269.1|26262.1|26274.1|26267.1|26254.1|26247.1|437
1672187400000|2022-12-28 00:30:00|26264.1|26257.1|26249.1|26242.1|26274.1|26267.1|26219.1|26212.1|579
1672187700000|2022-12-28 00:35:00|26244.1|26237.1|26264.1|26257.1|26271.6|26264.6|26239.1|26232.1|386
1672188000000|2022-12-28 00:40:00|26269.1|26262.1|26269.1|26262.1|26274.1|26267.1|26254.1|26247.1|253
1672188300000|2022-12-28 00:45:00|26271.6|26264.6|26259.1|26252.1|26271.6|26264.6|26254.1|26247.1|149
1672188600000|2022-12-28 00:50:00|26254.1|26247.1|26264.1|26257.1|26269.1|26262.1|26239.1|26232.1|291
1672188900000|2022-12-28 00:55:00|26259.1|26252.1|26244.1|26237.1|26269.1|26262.1|26229.1|26222.1|449
1672189200000|2022-12-28 01:00:00|26246.6|26239.6|26249.1|26242.1|26254.1|26247.1|26234.1|26227.1|349
1672189500000|2022-12-28 01:05:00|26244.1|26237.1|26219.1|26212.1|26244.1|26237.1|26219.1|26212.1|374
1672189800000|2022-12-28 01:10:00|26214.1|26207.1|26189.1|26182.1|26224.1|26217.1|26189.1|26182.1|1064
1672190100000|2022-12-28 01:15:00|26184.1|26177.1|26231.6|26224.6|26234.1|26227.1|26179.1|26172.1|684
1672190400000|2022-12-28 01:20:00|26234.1|26227.1|26234.1|26227.1|26239.1|26232.1|26224.1|26217.1|403
1672190700000|2022-12-28 01:25:00|26231.6|26224.6|26254.1|26247.1|26254.1|26247.1|26229.1|26222.1|450
1672191000000|2022-12-28 01:30:00|26249.1|26242.1|26279.1|26272.1|26284.1|26277.1|26249.1|26242.1|651
1672191300000|2022-12-28 01:35:00|26281.6|26274.6|26279.1|26272.1|26294.1|26287.1|26279.1|26272.1|541
1672191600000|2022-12-28 01:40:00|26274.1|26267.1|26279.1|26272.1|26279.1|26272.1|26269.1|26262.1|263
1672191900000|2022-12-28 01:45:00|26276.6|26269.6|26276.6|26269.6|26284.1|26277.1|26274.1|26267.1|302
1672192200000|2022-12-28 01:50:00|26274.1|26267.1|26269.1|26262.1|26279.1|26272.1|26269.1|26262.1|219
1672192500000|2022-12-28 01:55:00|26264.1|26257.1|26279.1|26272.1|26284.1|26277.1|26264.1|26257.1|255
1672192800000|2022-12-28 02:00:00|26281.6|26274.6|26276.6|26269.6|26284.1|26277.1|26269.1|26262.1|180
1672193100000|2022-12-28 02:05:00|26279.1|26272.1|26284.1|26277.1|26284.1|26277.1|26274.1|26267.1|153
1672193400000|2022-12-28 02:10:00|26281.6|26274.6|26279.1|26272.1|26284.1|26277.1|26274.1|26267.1|245
1672193700000|2022-12-28 02:15:00|26281.6|26274.6|26284.1|26277.1|26284.1|26277.1|26279.1|26272.1|106
1672194000000|2022-12-28 02:20:00|26286.6|26279.6|26294.1|26287.1|26294.1|26287.1|26286.6|26279.6|306
1672194300000|2022-12-28 02:25:00|26291.6|26284.6|26284.1|26277.1|26294.1|26287.1|26279.1|26272.1|126
1672194600000|2022-12-28 02:30:00|26289.1|26282.1|26269.1|26262.1|26289.1|26282.1|26269.1|26262.1|136
1672194900000|2022-12-28 02:35:00|26264.1|26257.1|26254.1|26247.1|26264.1|26257.1|26254.1|26247.1|212
1672195200000|2022-12-28 02:40:00|26256.6|26249.6|26259.1|26252.1|26264.1|26257.1|26256.6|26249.6|98
1672195500000|2022-12-28 02:45:00|26264.1|26257.1|26264.1|26257.1|26264.1|26257.1|26259.1|26252.1|124
1672195800000|2022-12-28 02:50:00|26269.1|26262.1|26274.1|26267.1|26274.1|26267.1|26269.1|26262.1|47
1672196100000|2022-12-28 02:55:00|26269.1|26262.1|26249.1|26242.1|26274.1|26267.1|26249.1|26242.1|112
1672196400000|2022-12-28 03:00:00|26254.1|26247.1|26254.1|26247.1|26259.1|26252.1|26249.1|26242.1|106
1672196700000|2022-12-28 03:05:00|26259.1|26252.1|26249.1|26242.1|26259.1|26252.1|26249.1|26242.1|156
1672197000000|2022-12-28 03:10:00|26251.6|26244.6|26249.1|26242.1|26259.1|26252.1|26249.1|26242.1|109
1672197300000|2022-12-28 03:15:00|26251.6|26244.6|26249.1|26242.1|26254.1|26247.1|26244.1|26237.1|67
1672197600000|2022-12-28 03:20:00|26251.6|26244.6|26254.1|26247.1|26254.1|26247.1|26249.1|26242.1|77
1672197900000|2022-12-28 03:25:00|26256.6|26249.6|26254.1|26247.1|26259.1|26252.1|26254.1|26247.1|95
1672198200000|2022-12-28 03:30:00|26251.6|26244.6|26259.1|26252.1|26264.1|26257.1|26244.1|26237.1|345
1672198500000|2022-12-28 03:35:00|26261.6|26254.6|26274.1|26267.1|26279.1|26272.1|26259.1|26252.1|192
1672198800000|2022-12-28 03:40:00|26279.1|26272.1|26284.1|26277.1|26294.1|26287.1|26279.1|26272.1|302
1672199100000|2022-12-28 03:45:00|26289.1|26282.1|26284.1|26277.1|26299.1|26292.1|26284.1|26277.1|272
1672199400000|2022-12-28 03:50:00|26286.6|26279.6|26279.1|26272.1|26289.1|26282.1|26274.1|26267.1|159
1672199700000|2022-12-28 03:55:00|26274.1|26267.1|26264.1|26257.1|26274.1|26267.1|26264.1|26257.1|129
1672200000000|2022-12-28 04:00:00|26269.1|26262.1|26269.1|26262.1|26274.1|26267.1|26264.1|26257.1|228
1672200300000|2022-12-28 04:05:00|26264.1|26257.1|26264.1|26257.1|26269.1|26262.1|26264.1|26257.1|56
1672200600000|2022-12-28 04:10:00|26269.1|26262.1|26264.1|26257.1|26269.1|26262.1|26259.1|26252.1|169
1672200900000|2022-12-28 04:15:00|26266.6|26259.6|26274.1|26267.1|26274.1|26267.1|26264.1|26257.1|147
1672201200000|2022-12-28 04:20:00|26269.1|26262.1|26279.1|26272.1|26279.1|26272.1|26269.1|26262.1|87
1672201500000|2022-12-28 04:25:00|||||||||18
1672201800000|2022-12-28 04:30:00|26284.1|26277.1|26284.1|26277.1|26284.1|26277.1|26279.1|26272.1|113
1672202100000|2022-12-28 04:35:00|26281.6|26274.6|26279.1|26272.1|26289.1|26282.1|26279.1|26272.1|106
1672202400000|2022-12-28 04:40:00|26284.1|26277.1|26279.1|26272.1|26284.1|26277.1|26279.1|26272.1|53
1672202700000|2022-12-28 04:45:00|26274.1|26267.1|26279.1|26272.1|26279.1|26272.1|26274.1|26267.1|103
1672203000000|2022-12-28 04:50:00|||||||||30
1672203300000|2022-12-28 04:55:00|26284.1|26277.1|26289.1|26282.1|26289.1|26282.1|26284.1|26277.1|187
1672203600000|2022-12-28 05:00:00|26294.1|26287.1|26279.1|26272.1|26294.1|26287.1|26279.1|26272.1|245
1672203900000|2022-12-28 05:05:00|26284.1|26277.1|26289.1|26282.1|26289.1|26282.1|26279.1|26272.1|205
1672204200000|2022-12-28 05:10:00|26294.1|26287.1|26294.1|26287.1|26299.1|26292.1|26289.1|26282.1|217
1672204500000|2022-12-28 05:15:00|26291.6|26284.6|26284.1|26277.1|26294.1|26287.1|26284.1|26277.1|235
1672204800000|2022-12-28 05:20:00|26279.1|26272.1|26294.1|26287.1|26296.6|26289.6|26279.1|26272.1|247
1672205100000|2022-12-28 05:25:00|26296.6|26289.6|26306.6|26299.6|26314.1|26307.1|26294.1|26287.1|539
1672205400000|2022-12-28 05:30:00|26309.1|26302.1|26309.1|26302.1|26311.6|26304.6|26299.1|26292.1|184
1672205700000|2022-12-28 05:35:00|26304.1|26297.1|26309.1|26302.1|26309.1|26302.1|26304.1|26297.1|144
1672206000000|2022-12-28 05:40:00|26314.1|26307.1|26319.1|26312.1|26324.1|26317.1|26309.1|26302.1|461
1672206300000|2022-12-28 05:45:00|26314.1|26307.1|26309.1|26302.1|26314.1|26307.1|26309.1|26302.1|196
1672206600000|2022-12-28 05:50:00|26319.1|26312.1|26324.1|26317.1|26329.1|26322.1|26319.1|26312.1|439
1672206900000|2022-12-28 05:55:00|26321.6|26314.6|26304.1|26297.1|26334.1|26327.1|26299.1|26292.1|1563
1672207200000|2022-12-28 06:00:00|26260.9|26253.9|26235.9|26228.9|26275.9|26268.9|26230.9|26223.9|2520
1672207500000|2022-12-28 06:05:00|26230.9|26223.9|26240.9|26233.9|26245.9|26238.9|26215.9|26208.9|1255
1672207800000|2022-12-28 06:10:00|26243.4|26236.4|26255.9|26248.9|26255.9|26248.9|26240.9|26233.9|352
1672208100000|2022-12-28 06:15:00|26253.4|26246.4|26250.9|26243.9|26253.4|26246.4|26245.9|26238.9|267
1672208400000|2022-12-28 06:20:00|26253.4|26246.4|26250.9|26243.9|26253.4|26246.4|26250.9|26243.9|12
1672208700000|2022-12-28 06:25:00|26253.4|26246.4|26255.9|26248.9|26255.9|26248.9|26250.9|26243.9|34
1672209000000|2022-12-28 06:30:00|26250.9|26243.9|26250.9|26243.9|26255.9|26248.9|26250.9|26243.9|39
1672209600000|2022-12-28 06:40:00|26245.9|26238.9|26245.9|26238.9|26245.9|26238.9|26245.9|26238.9|9
1672209900000|2022-12-28 06:45:00|||||||||3
1672210200000|2022-12-28 06:50:00|26250.9|26243.9|26250.9|26243.9|26250.9|26243.9|26250.9|26243.9|8
1672210500000|2022-12-28 06:55:00|26255.9|26248.9|26270.9|26263.9|26270.9|26263.9|26255.9|26248.9|129
1672210800000|2022-12-28 07:00:00|26273.4|26266.4|26265.9|26258.9|26275.9|26268.9|26265.9|26258.9|36
1672211100000|2022-12-28 07:05:00|26268.4|26261.4|26270.9|26263.9|26270.9|26263.9|26265.9|26258.9|29
1672211400000|2022-12-28 07:10:00|26268.4|26261.4|26270.9|26263.9|26275.9|26268.9|26265.9|26258.9|60
1672211700000|2022-12-28 07:15:00|26273.4|26266.4|26275.9|26268.9|26280.9|26273.9|26270.9|26263.9|71
1672212000000|2022-12-28 07:20:00|26273.4|26266.4|26280.9|26273.9|26280.9|26273.9|26270.9|26263.9|47
1672212300000|2022-12-28 07:25:00|26278.4|26271.4|26278.4|26271.4|26280.9|26273.9|26275.9|26268.9|111
1672212600000|2022-12-28 07:30:00|26280.9|26273.9|26295.9|26288.9|26305.9|26298.9|26275.9|26268.9|402
1672212900000|2022-12-28 07:35:00|26298.4|26291.4|26295.9|26288.9|26300.9|26293.9|26290.9|26283.9|69
1672213200000|2022-12-28 07:40:00|26293.4|26286.4|26290.9|26283.9|26295.9|26288.9|26288.4|26281.4|17
1672213500000|2022-12-28 07:45:00|26285.9|26278.9|26285.9|26278.9|26285.9|26278.9|26285.9|26278.9|65
1672213800000|2022-12-28 07:50:00|26290.9|26283.9|26293.4|26286.4|26293.4|26286.4|26285.9|26278.9|103
1672214100000|2022-12-28 07:55:00|26290.9|26283.9|26300.9|26293.9|26300.9|26293.9|26290.9|26283.9|13
1672214400000|2022-12-28 08:00:00|26298.4|26291.4|26315.9|26308.9|26320.9|26313.9|26293.4|26286.4|647
1672214700000|2022-12-28 08:05:00|26313.4|26306.4|26315.9|26308.9|26320.9|26313.9|26310.9|26303.9|182
1672215000000|2022-12-28 08:10:00|26313.4|26306.4|26300.9|26293.9|26325.9|26318.9|26300.9|26293.9|50
1672215300000|2022-12-28 08:15:00|26305.9|26298.9|26315.9|26308.9|26315.9|26308.9|26305.9|26298.9|164
1672215600000|2022-12-28 08:20:00|26318.4|26311.4|26310.9|26303.9|26325.9|26318.9|26310.9|26303.9|70
1672215900000|2022-12-28 08:25:00|26313.4|26306.4|26315.9|26308.9|26315.9|26308.9|26305.9|26298.9|35
1672216200000|2022-12-28 08:30:00|26320.9|26313.9|26315.9|26308.9|26325.9|26318.9|26305.9|26298.9|46
1672216500000|2022-12-28 08:35:00|26313.4|26306.4|26305.9|26298.9|26315.9|26308.9|26300.9|26293.9|26
1672216800000|2022-12-28 08:40:00|26308.4|26301.4|26300.9|26293.9|26310.9|26303.9|26295.9|26288.9|37
1672217100000|2022-12-28 08:45:00|26298.4|26291.4|26293.4|26286.4|26300.9|26293.9|26285.9|26278.9|40
1672217400000|2022-12-28 08:50:00|26290.9|26283.9|26295.9|26288.9|26300.9|26293.9|26288.4|26281.4|21
1672217700000|2022-12-28 08:55:00|26293.4|26286.4|26278.4|26271.4|26295.9|26288.9|26278.4|26271.4|258
1672218000000|2022-12-28 09:00:00|26275.9|26268.9|26280.9|26273.9|26295.9|26288.9|26275.9|26268.9|54
1672218300000|2022-12-28 09:05:00|26278.4|26271.4|26270.9|26263.9|26285.9|26278.9|26270.9|26263.9|149
1672218600000|2022-12-28 09:10:00|26273.4|26266.4|26263.4|26256.4|26273.4|26266.4|26255.9|26248.9|76
1672218900000|2022-12-28 09:15:00|26260.9|26253.9|26275.9|26268.9|26285.9|26278.9|26260.9|26253.9|34
1672219200000|2022-12-28 09:20:00|26273.4|26266.4|26278.4|26271.4|26290.9|26283.9|26273.4|26266.4|45
1672219500000|2022-12-28 09:25:00|26275.9|26268.9|26275.9|26268.9|26280.9|26273.9|26270.9|26263.9|34
1672219800000|2022-12-28 09:30:00|26273.4|26266.4|26283.4|26276.4|26295.9|26288.9|26270.9|26263.9|130
1672220100000|2022-12-28 09:35:00|26280.9|26273.9|26280.9|26273.9|26285.9|26278.9|26275.9|26268.9|18
1672220400000|2022-12-28 09:40:00|26285.9|26278.9|26285.9|26278.9|26285.9|26278.9|26280.9|26273.9|23
1672220700000|2022-12-28 09:45:00|26283.4|26276.4|26293.4|26286.4|26295.9|26288.9|26280.9|26273.9|43
1672221000000|2022-12-28 09:50:00|26295.9|26288.9|26293.4|26286.4|26295.9|26288.9|26285.9|26278.9|23
1672221300000|2022-12-28 09:55:00|26295.9|26288.9|26285.9|26278.9|26295.9|26288.9|26280.9|26273.9|155
1672221600000|2022-12-28 10:00:00|26283.4|26276.4|26288.4|26281.4|26290.9|26283.9|26280.9|26273.9|28
1672221900000|2022-12-28 10:05:00|26285.9|26278.9|26278.4|26271.4|26290.9|26283.9|26275.9|26268.9|37
1672222200000|2022-12-28 10:10:00|26275.9|26268.9|26285.9|26278.9|26290.9|26283.9|26275.9|26268.9|16
1672222500000|2022-12-28 10:15:00|26280.9|26273.9|26280.9|26273.9|26285.9|26278.9|26278.4|26271.4|4
1672222800000|2022-12-28 10:20:00|26285.9|26278.9|26290.9|26283.9|26295.9|26288.9|26285.9|26278.9|36
1672223100000|2022-12-28 10:25:00|26288.4|26281.4|26285.9|26278.9|26290.9|26283.9|26280.9|26273.9|17
1672223400000|2022-12-28 10:30:00|26288.4|26281.4|26285.9|26278.9|26295.9|26288.9|26280.9|26273.9|47
1672223700000|2022-12-28 10:35:00|26283.4|26276.4|26280.9|26273.9|26285.9|26278.9|26273.4|26266.4|24
1672224000000|2022-12-28 10:40:00|26283.4|26276.4|26280.9|26273.9|26285.9|26278.9|26278.4|26271.4|13
1672224300000|2022-12-28 10:45:00|26285.9|26278.9|26290.9|26283.9|26295.9|26288.9|26285.9|26278.9|23
1672224600000|2022-12-28 10:50:00|26293.4|26286.4|26300.9|26293.9|26300.9|26293.9|26290.9|26283.9|29
1672224900000|2022-12-28 10:55:00|26303.4|26296.4|26300.9|26293.9|26310.9|26303.9|26300.9|26293.9|61
1672225200000|2022-12-28 11:00:00|26303.4|26296.4|26310.9|26303.9|26315.9|26308.9|26303.4|26296.4|76
1672225500000|2022-12-28 11:05:00|26313.4|26306.4|26310.9|26303.9|26315.9|26308.9|26310.9|26303.9|45
1672225800000|2022-12-28 11:10:00|26313.4|26306.4|26315.9|26308.9|26315.9|26308.9|26310.9|26303.9|9
1672226100000|2022-12-28 11:15:00|26313.4|26306.4|26305.9|26298.9|26315.9|26308.9|26300.9|26293.9|23
1672226400000|2022-12-28 11:20:00|26308.4|26301.4|26310.9|26303.9|26310.9|26303.9|26300.9|26293.9|14
1672226700000|2022-12-28 11:25:00|26308.4|26301.4|26300.9|26293.9|26310.9|26303.9|26300.9|26293.9|15
1672227000000|2022-12-28 11:30:00|26303.4|26296.4|26303.4|26296.4|26308.4|26301.4|26300.9|26293.9|17
1672227300000|2022-12-28 11:35:00|26305.9|26298.9|26308.4|26301.4|26310.9|26303.9|26300.9|26293.9|15
1672227600000|2022-12-28 11:40:00|26310.9|26303.9|26310.9|26303.9|26310.9|26303.9|26300.9|26293.9|18
1672227900000|2022-12-28 11:45:00|26313.4|26306.4|26320.9|26313.9|26320.9|26313.9|26310.9|26303.9|65
1672228200000|2022-12-28 11:50:00|26318.4|26311.4|26315.9|26308.9|26320.9|26313.9|26315.9|26308.9|27
1672228500000|2022-12-28 11:55:00|26313.4|26306.4|26315.9|26308.9|26320.9|26313.9|26310.9|26303.9|40
1672228800000|2022-12-28 12:00:00|26313.4|26306.4|26315.9|26308.9|26315.9|26308.9|26305.9|26298.9|64
1672229100000|2022-12-28 12:05:00|26318.4|26311.4|26313.4|26306.4|26320.9|26313.9|26305.9|26298.9|23
1672229400000|2022-12-28 12:10:00|26310.9|26303.9|26310.9|26303.9|26315.9|26308.9|26310.9|26303.9|18
1672229700000|2022-12-28 12:15:00|26313.4|26306.4|26315.9|26308.9|26320.9|26313.9|26310.9|26303.9|16
1672230000000|2022-12-28 12:20:00|26318.4|26311.4|26318.4|26311.4|26320.9|26313.9|26315.9|26308.9|23
1672230300000|2022-12-28 12:25:00|26320.9|26313.9|26315.9|26308.9|26320.9|26313.9|26310.9|26303.9|7
1672230600000|2022-12-28 12:30:00|26318.4|26311.4|26315.9|26308.9|26320.9|26313.9|26315.9|26308.9|39
1672230900000|2022-12-28 12:35:00|26318.4|26311.4|26310.9|26303.9|26318.4|26311.4|26310.9|26303.9|15
1672231200000|2022-12-28 12:40:00|26305.9|26298.9|26303.4|26296.4|26310.9|26303.9|26300.9|26293.9|45
1672231500000|2022-12-28 12:45:00|26300.9|26293.9|26320.9|26313.9|26320.9|26313.9|26300.9|26293.9|26
1672231800000|2022-12-28 12:50:00|26325.9|26318.9|26320.9|26313.9|26325.9|26318.9|26315.9|26308.9|38
1672232100000|2022-12-28 12:55:00|26318.4|26311.4|26315.9|26308.9|26320.9|26313.9|26315.9|26308.9|17
1672232400000|2022-12-28 13:00:00|26320.9|26313.9|26320.9|26313.9|26320.9|26313.9|26315.9|26308.9|15
1672232700000|2022-12-28 13:05:00|26318.4|26311.4|26315.9|26308.9|26320.9|26313.9|26313.4|26306.4|22
1672233000000|2022-12-28 13:10:00|26318.4|26311.4|26315.9|26308.9|26320.9|26313.9|26315.9|26308.9|14
1672233300000|2022-12-28 13:15:00|26313.4|26306.4|26313.4|26306.4|26320.9|26313.9|26310.9|26303.9|45
1672233600000|2022-12-28 13:20:00|26315.9|26308.9|26315.9|26308.9|26320.9|26313.9|26310.9|26303.9|53
1672233900000|2022-12-28 13:25:00|26313.4|26306.4|26310.9|26303.9|26315.9|26308.9|26310.9|26303.9|49
1672234200000|2022-12-28 13:30:00|26313.4|26306.4|26300.9|26293.9|26313.4|26306.4|26298.4|26291.4|127
1672234500000|2022-12-28 13:35:00|26298.4|26291.4|26295.9|26288.9|26298.4|26291.4|26290.9|26283.9|46
1672234800000|2022-12-28 13:40:00|26293.4|26286.4|26280.9|26273.9|26293.4|26286.4|26280.9|26273.9|28
1672235100000|2022-12-28 13:45:00|26283.4|26276.4|26283.4|26276.4|26285.9|26278.9|26278.4|26271.4|19
1672235400000|2022-12-28 13:50:00|26280.9|26273.9|26285.9|26278.9|26285.9|26278.9|26273.4|26266.4|30
1672235700000|2022-12-28 13:55:00|26283.4|26276.4|26285.9|26278.9|26285.9|26278.9|26275.9|26268.9|30
1672236000000|2022-12-28 14:00:00|26290.9|26283.9|26280.9|26273.9|26290.9|26283.9|26280.9|26273.9|96
1672236300000|2022-12-28 14:05:00|26285.9|26278.9|26280.9|26273.9|26285.9|26278.9|26280.9|26273.9|63
1672236600000|2022-12-28 14:10:00|26285.9|26278.9|26280.9|26273.9|26285.9|26278.9|26280.9|26273.9|101
1672236900000|2022-12-28 14:15:00|26283.4|26276.4|26280.9|26273.9|26283.4|26276.4|26275.9|26268.9|49
1672237200000|2022-12-28 14:20:00|26275.9|26268.9|26280.9|26273.9|26280.9|26273.9|26275.9|26268.9|13
1672237500000|2022-12-28 14:25:00|26275.9|26268.9|26265.9|26258.9|26275.9|26268.9|26263.4|26256.4|64
1672237800000|2022-12-28 14:30:00|26270.9|26263.9|26300.9|26293.9|26308.4|26301.4|26245.9|26238.9|620
1672238100000|2022-12-28 14:35:00|26305.9|26298.9|26298.4|26291.4|26320.9|26313.9|26285.9|26278.9|177
1672238400000|2022-12-28 14:40:00|26295.9|26288.9|26290.9|26283.9|26310.9|26303.9|26290.9|26283.9|172
1672238700000|2022-12-28 14:45:00|26295.9|26288.9|26300.9|26293.9|26300.9|26293.9|26285.9|26278.9|180
1672239000000|2022-12-28 14:50:00|26295.9|26288.9|26258.4|26251.4|26295.9|26288.9|26240.9|26233.9|299
1672239300000|2022-12-28 14:55:00|26260.9|26253.9|26270.9|26263.9|26270.9|26263.9|26255.9|26248.9|120
1672239600000|2022-12-28 15:00:00|26265.9|26258.9|26270.9|26263.9|26295.9|26288.9|26255.9|26248.9|284
1672239900000|2022-12-28 15:05:00|26273.4|26266.4|26265.9|26258.9|26280.9|26273.9|26260.9|26253.9|223
1672240200000|2022-12-28 15:10:00|26260.9|26253.9|26263.4|26256.4|26265.9|26258.9|26248.4|26241.4|110
1672240500000|2022-12-28 15:15:00|26260.9|26253.9|26275.9|26268.9|26275.9|26268.9|26255.9|26248.9|81
1672240800000|2022-12-28 15:20:00|26273.4|26266.4|26265.9|26258.9|26275.9|26268.9|26260.9|26253.9|99
1672241100000|2022-12-28 15:25:00|26263.4|26256.4|26220.9|26213.9|26263.4|26256.4|26215.9|26208.9|289
1672241400000|2022-12-28 15:30:00|26218.4|26211.4|26220.9|26213.9|26235.9|26228.9|26205.9|26198.9|200
1672241700000|2022-12-28 15:35:00|26223.4|26216.4|26215.9|26208.9|26225.9|26218.9|26195.9|26188.9|123
1672242000000|2022-12-28 15:40:00|26210.9|26203.9|26215.9|26208.9|26225.9|26218.9|26210.9|26203.9|103
1672242300000|2022-12-28 15:45:00|26210.9|26203.9|26220.9|26213.9|26225.9|26218.9|26210.9|26203.9|155
1672242600000|2022-12-28 15:50:00|26215.9|26208.9|26205.9|26198.9|26218.4|26211.4|26185.9|26178.9|101
1672242900000|2022-12-28 15:55:00|26203.4|26196.4|26165.9|26158.9|26210.9|26203.9|26160.9|26153.9|489
1672243200000|2022-12-28 16:00:00|26168.4|26161.4|26180.9|26173.9|26180.9|26173.9|26160.9|26153.9|233
1672243500000|2022-12-28 16:05:00|26175.9|26168.9|26160.9|26153.9|26180.9|26173.9|26160.9|26153.9|115
1672243800000|2022-12-28 16:10:00|26163.4|26156.4|26155.9|26148.9|26170.9|26163.9|26150.9|26143.9|89
1672244100000|2022-12-28 16:15:00|26160.9|26153.9|26165.9|26158.9|26168.4|26161.4|26145.9|26138.9|165
1672244400000|2022-12-28 16:20:00|26168.4|26161.4|26165.9|26158.9|26170.9|26163.9|26155.9|26148.9|151
1672244700000|2022-12-28 16:25:00|26170.9|26163.9|26165.9|26158.9|26170.9|26163.9|26150.9|26143.9|245
1672245000000|2022-12-28 16:30:00|26160.9|26153.9|26150.9|26143.9|26170.9|26163.9|26145.9|26138.9|92
1672245300000|2022-12-28 16:35:00|26155.9|26148.9|26140.9|26133.9|26155.9|26148.9|26130.9|26123.9|104
1672245600000|2022-12-28 16:40:00|26145.9|26138.9|26158.4|26151.4|26160.9|26153.9|26140.9|26133.9|79
1672245900000|2022-12-28 16:45:00|26155.9|26148.9|26125.9|26118.9|26158.4|26151.4|26125.9|26118.9|168
1672246200000|2022-12-28 16:50:00|26123.4|26116.4|26130.9|26123.9|26140.9|26133.9|26115.9|26108.9|133
1672246500000|2022-12-28 16:55:00|26128.4|26121.4|26120.9|26113.9|26130.9|26123.9|26120.9|26113.9|93
1672246800000|2022-12-28 17:00:00|26118.4|26111.4|26095.9|26088.9|26125.9|26118.9|26090.9|26083.9|375
1672247100000|2022-12-28 17:05:00|26093.4|26086.4|26095.9|26088.9|26095.9|26088.9|26085.9|26078.9|186
1672247400000|2022-12-28 17:10:00|26093.4|26086.4|26083.4|26076.4|26095.9|26088.9|26080.9|26073.9|273
1672247700000|2022-12-28 17:15:00|26080.9|26073.9|26080.9|26073.9|26090.9|26083.9|26070.9|26063.9|228
1672248000000|2022-12-28 17:20:00|26083.4|26076.4|26075.9|26068.9|26085.9|26078.9|26073.4|26066.4|73
1672248300000|2022-12-28 17:25:00|26078.4|26071.4|26085.9|26078.9|26090.9|26083.9|26075.9|26068.9|53
1672248600000|2022-12-28 17:30:00|26090.9|26083.9|26113.4|26106.4|26115.9|26108.9|26085.9|26078.9|329
1672248900000|2022-12-28 17:35:00|26110.9|26103.9|26115.9|26108.9|26125.9|26118.9|26105.9|26098.9|106
1672249200000|2022-12-28 17:40:00|26118.4|26111.4|26120.9|26113.9|26130.9|26123.9|26110.9|26103.9|70
1672249500000|2022-12-28 17:45:00|26118.4|26111.4|26150.9|26143.9|26150.9|26143.9|26118.4|26111.4|59
1672249800000|2022-12-28 17:50:00|26148.4|26141.4|26160.9|26153.9|26160.9|26153.9|26140.9|26133.9|52
1672250100000|2022-12-28 17:55:00|26155.9|26148.9|26175.9|26168.9|26175.9|26168.9|26145.9|26138.9|115
1672250400000|2022-12-28 18:00:00|26173.4|26166.4|26180.9|26173.9|26190.9|26183.9|26168.4|26161.4|176
1672250700000|2022-12-28 18:05:00|26183.4|26176.4|26175.9|26168.9|26185.9|26178.9|26170.9|26163.9|72
1672251000000|2022-12-28 18:10:00|26178.4|26171.4|26170.9|26163.9|26195.9|26188.9|26170.9|26163.9|71
1672251300000|2022-12-28 18:15:00|26173.4|26166.4|26168.4|26161.4|26175.9|26168.9|26160.9|26153.9|147
1672251600000|2022-12-28 18:20:00|26165.9|26158.9|26153.4|26146.4|26175.9|26168.9|26150.9|26143.9|24
1672251900000|2022-12-28 18:25:00|26155.9|26148.9|26160.9|26153.9|26165.9|26158.9|26150.9|26143.9|29
1672252200000|2022-12-28 18:30:00|26155.9|26148.9|26143.4|26136.4|26160.9|26153.9|26138.4|26131.4|33
1672252500000|2022-12-28 18:35:00|26140.9|26133.9|26135.9|26128.9|26150.9|26143.9|26135.9|26128.9|35
1672252800000|2022-12-28 18:40:00|26140.9|26133.9|26140.9|26133.9|26155.9|26148.9|26135.9|26128.9|99
1672253100000|2022-12-28 18:45:00|26143.4|26136.4|26138.4|26131.4|26153.4|26146.4|26130.9|26123.9|36
1672253400000|2022-12-28 18:50:00|26140.9|26133.9|26140.9|26133.9|26145.9|26138.9|26123.4|26116.4|42
1672253700000|2022-12-28 18:55:00|26138.4|26131.4|26130.9|26123.9|26140.9|26133.9|26125.9|26118.9|19
1672254000000|2022-12-28 19:00:00|26135.9|26128.9|26135.9|26128.9|26140.9|26133.9|26125.9|26118.9|46
1672254300000|2022-12-28 19:05:00|26133.4|26126.4|26113.4|26106.4|26140.9|26133.9|26110.9|26103.9|68
1672254600000|2022-12-28 19:10:00|26115.9|26108.9|26118.4|26111.4|26120.9|26113.9|26103.4|26096.4|116
1672254900000|2022-12-28 19:15:00|26115.9|26108.9|26130.9|26123.9|26130.9|26123.9|26095.9|26088.9|53
1672255200000|2022-12-28 19:20:00|26128.4|26121.4|26118.4|26111.4|26130.9|26123.9|26110.9|26103.9|33
1672255500000|2022-12-28 19:25:00|26115.9|26108.9|26120.9|26113.9|26130.9|26123.9|26110.9|26103.9|40
1672255800000|2022-12-28 19:30:00|26118.4|26111.4|26113.4|26106.4|26140.9|26133.9|26110.9|26103.9|78
1672256100000|2022-12-28 19:35:00|26115.9|26108.9|26110.9|26103.9|26115.9|26108.9|26100.9|26093.9|75
1672256400000|2022-12-28 19:40:00|26108.4|26101.4|26145.9|26138.9|26148.4|26141.4|26108.4|26101.4|92
1672256700000|2022-12-28 19:45:00|26148.4|26141.4|26135.9|26128.9|26155.9|26148.9|26130.9|26123.9|40
1672257000000|2022-12-28 19:50:00|26133.4|26126.4|26120.9|26113.9|26135.9|26128.9|26118.4|26111.4|32
1672257300000|2022-12-28 19:55:00|26123.4|26116.4|26110.9|26103.9|26125.9|26118.9|26108.4|26101.4|23
1672257600000|2022-12-28 20:00:00|26105.9|26098.9|26085.9|26078.9|26110.9|26103.9|26080.9|26073.9|81
1672257900000|2022-12-28 20:05:00|26083.4|26076.4|26085.9|26078.9|26095.9|26088.9|26080.9|26073.9|71
1672258200000|2022-12-28 20:10:00|26083.4|26076.4|26060.9|26053.9|26085.9|26078.9|26060.9|26053.9|103
1672258500000|2022-12-28 20:15:00|26055.9|26048.9|26073.4|26066.4|26085.9|26078.9|26055.9|26048.9|137
1672258800000|2022-12-28 20:20:00|26075.9|26068.9|26065.9|26058.9|26078.4|26071.4|26060.9|26053.9|70
1672259100000|2022-12-28 20:25:00|26068.4|26061.4|26070.9|26063.9|26075.9|26068.9|26065.9|26058.9|98
1672259400000|2022-12-28 20:30:00|26068.4|26061.4|26073.4|26066.4|26080.9|26073.9|26065.9|26058.9|143
1672259700000|2022-12-28 20:35:00|26075.9|26068.9|26070.9|26063.9|26080.9|26073.9|26065.9|26058.9|83
1672260000000|2022-12-28 20:40:00|26073.4|26066.4|26060.9|26053.9|26075.9|26068.9|26060.9|26053.9|137
1672260300000|2022-12-28 20:45:00|26055.9|26048.9|26073.4|26066.4|26080.9|26073.9|26055.9|26048.9|175
1672260600000|2022-12-28 20:50:00|26075.9|26068.9|26065.9|26058.9|26075.9|26068.9|26065.9|26058.9|261
1672260900000|2022-12-28 20:55:00|26068.4|26061.4|26055.9|26048.9|26075.9|26068.9|26050.9|26043.9|266
1672261200000|2022-12-28 21:00:00|26060.9|26053.9|26065.9|26058.9|26065.9|26058.9|26053.4|26046.4|67
1672261500000|2022-12-28 21:05:00|26070.9|26063.9|26090.9|26083.9|26090.9|26083.9|26070.9|26063.9|20
1672261800000|2022-12-28 21:10:00|26088.4|26081.4|26080.9|26073.9|26088.4|26081.4|26080.9|26073.9|20
1672262100000|2022-12-28 21:15:00|26083.4|26076.4|26078.4|26071.4|26083.4|26076.4|26078.4|26071.4|3
1672262700000|2022-12-28 21:25:00|26073.4|26066.4|26078.4|26071.4|26078.4|26071.4|26068.4|26061.4|39
1672263000000|2022-12-28 21:30:00|26080.9|26073.9|26080.9|26073.9|26080.9|26073.9|26078.4|26071.4|2
1672263300000|2022-12-28 21:35:00|26078.4|26071.4|26080.9|26073.9|26080.9|26073.9|26078.4|26071.4|7
1672263600000|2022-12-28 21:40:00|26085.9|26078.9|26088.4|26081.4|26088.4|26081.4|26085.9|26078.9|19
1672264200000|2022-12-28 21:50:00|||||||||3
1672264500000|2022-12-28 21:55:00|26083.4|26076.4|26099.8|26069.8|26099.8|26083.9|26083.4|26068.1|30
1672264800000|2022-12-28 22:00:00|26099.9|26069.9|26104.5|26074.5|26106.5|26076.5|26098.7|26068.7|0
1672265100000|2022-12-28 22:05:00|26104.8|26074.8|26104.7|26074.7|26105.4|26075.4|26103.6|26073.6|0
1672265400000|2022-12-28 22:10:00|26106.5|26076.5|26107.9|26077.9|26108.2|26078.2|26106.1|26076.1|0
1672265700000|2022-12-28 22:15:00|26107.5|26077.5|26106.8|26076.8|26107.5|26077.5|26105.8|26075.8|0
1672266000000|2022-12-28 22:20:00|26105.8|26075.8|26109.8|26079.8|26109.8|26079.8|26105.4|26075.4|0
1672266300000|2022-12-28 22:25:00|26110.7|26080.7|26111|26081|26111.2|26081.2|26110.7|26080.7|0
1672266600000|2022-12-28 22:30:00|26111.5|26081.5|26113.3|26083.3|26113.3|26083.3|26111.5|26081.5|0
1672266900000|2022-12-28 22:35:00|26113.1|26083.1|26113.4|26083.4|26113.4|26083.4|26113.1|26083.1|0
1672267200000|2022-12-28 22:40:00|26114.3|26084.3|26115.4|26085.4|26115.5|26085.5|26114.3|26084.3|0
1672267500000|2022-12-28 22:45:00|26116.2|26086.2|26116.6|26086.6|26118|26088|26115.9|26085.9|0
1672267800000|2022-12-28 22:50:00|26117.1|26087.1|26116.3|26086.3|26118.7|26088.7|26114.9|26084.9|0
1672268100000|2022-12-28 22:55:00|26116|26086|26114.3|26084.3|26116|26086|26114.3|26084.3|0
1672268400000|2022-12-28 23:00:00|26113|26083|26094.9|26079.9|26126.8|26096.8|26087.4|26072.4|11
1672268700000|2022-12-28 23:05:00|26097.4|26082.4|26089.9|26074.9|26097.4|26082.4|26087.4|26072.4|2
1672269000000|2022-12-28 23:10:00|26092.4|26077.4|26092.4|26077.4|26092.4|26077.4|26087.4|26072.4|1
1672269300000|2022-12-28 23:15:00|26094.9|26079.9|26084.9|26069.9|26094.9|26079.9|26079.9|26064.9|5
1672269600000|2022-12-28 23:20:00|26087.4|26072.4|26077.4|26062.4|26087.4|26072.4|26077.4|26062.4|15
1672269900000|2022-12-28 23:25:00|26079.9|26064.9|26074.9|26059.9|26084.9|26069.9|26069.9|26054.9|24
1672270200000|2022-12-28 23:30:00|26072.4|26057.4|26055.9|26048.9|26072.4|26063.9|26053.4|26046.4|11981
1672270500000|2022-12-28 23:35:00|26053.4|26046.4|26048.4|26041.4|26063.4|26056.4|26045.9|26038.9|176
1672270800000|2022-12-28 23:40:00|26050.9|26043.9|26045.9|26038.9|26075.9|26068.9|26033.4|26026.4|411
1672271100000|2022-12-28 23:45:00|26048.4|26041.4|26015.9|26008.9|26050.9|26043.9|26013.4|26006.4|265
1672271400000|2022-12-28 23:50:00|26020.9|26013.9|26025.9|26018.9|26040.9|26033.9|26005.9|25998.9|276
1672271700000|2022-12-28 23:55:00|26028.4|26021.4|26048.4|26041.4|26053.4|26046.4|26025.9|26018.9|247
1672272000000|2022-12-29 00:00:00|26055.9|26048.9|26085.9|26078.9|26095.9|26088.9|26048.4|26041.4|709
1672272300000|2022-12-29 00:05:00|26083.4|26076.4|26100.9|26093.9|26110.9|26103.9|26075.9|26068.9|545
1672272600000|2022-12-29 00:10:00|26095.9|26088.9|26038.3|26031.3|26100.9|26093.9|26035.8|26028.8|618
1672272900000|2022-12-29 00:15:00|26040.8|26033.8|25983.3|25976.3|26055.8|26048.8|25950.8|25943.8|1128
1672273200000|2022-12-29 00:20:00|25985.8|25978.8|25995.8|25988.8|26020.8|26013.8|25980.8|25973.8|416
1672273500000|2022-12-29 00:25:00|25998.3|25991.3|25990.8|25983.8|26008.3|26001.3|25980.8|25973.8|276
1672273800000|2022-12-29 00:30:00|25985.8|25978.8|25975.8|25968.8|25990.8|25983.8|25970.8|25963.8|223
1672274100000|2022-12-29 00:35:00|25980.8|25973.8|26055.8|26048.8|26055.8|26048.8|25978.3|25971.3|512
1672274400000|2022-12-29 00:40:00|26053.3|26046.3|26030.8|26023.8|26053.3|26046.3|26020.8|26013.8|371
1672274700000|2022-12-29 00:45:00|26035.8|26028.8|26060.8|26053.8|26065.8|26058.8|26035.8|26028.8|270
1672275000000|2022-12-29 00:50:00|26063.3|26056.3|26055.8|26048.8|26070.8|26063.8|26050.8|26043.8|201
1672275300000|2022-12-29 00:55:00|26053.3|26046.3|26055.8|26048.8|26060.8|26053.8|26040.8|26033.8|134
1672275600000|2022-12-29 01:00:00|26053.3|26046.3|26060.8|26053.8|26080.8|26073.8|26045.8|26038.8|311
1672275900000|2022-12-29 01:05:00|26058.3|26051.3|26015.8|26008.8|26060.8|26053.8|26005.8|25998.8|383
1672276200000|2022-12-29 01:10:00|26018.3|26011.3|26033.3|26026.3|26050.8|26043.8|25995.8|25988.8|258
1672276500000|2022-12-29 01:15:00|26035.8|26028.8|26020.8|26013.8|26043.3|26036.3|26010.8|26003.8|268
1672276800000|2022-12-29 01:20:00|26015.8|26008.8|25993.3|25986.3|26018.3|26011.3|25985.8|25978.8|348
1672277100000|2022-12-29 01:25:00|25995.8|25988.8|25990.8|25983.8|26010.8|26003.8|25980.8|25973.8|270
1672277400000|2022-12-29 01:30:00|25995.8|25988.8|25990.8|25983.8|26005.8|25998.8|25975.8|25968.8|319
1672277700000|2022-12-29 01:35:00|25988.3|25981.3|25970.8|25963.8|25993.3|25986.3|25960.8|25953.8|384
1672278000000|2022-12-29 01:40:00|25968.3|25961.3|25960.8|25953.8|25985.8|25978.8|25960.8|25953.8|348
1672278300000|2022-12-29 01:45:00|25965.8|25958.8|25965.8|25958.8|25975.8|25968.8|25955.8|25948.8|490
1672278600000|2022-12-29 01:50:00|25970.8|25963.8|25940.8|25933.8|25975.8|25968.8|25935.8|25928.8|603
1672278900000|2022-12-29 01:55:00|25943.3|25936.3|25970.8|25963.8|25978.3|25971.3|25943.3|25936.3|360
1672279200000|2022-12-29 02:00:00|25975.8|25968.8|25955.8|25948.8|25975.8|25968.8|25953.3|25946.3|354
1672279500000|2022-12-29 02:05:00|25953.3|25946.3|25950.8|25943.8|25960.8|25953.8|25945.8|25938.8|221
1672279800000|2022-12-29 02:10:00|25948.3|25941.3|25970.8|25963.8|25970.8|25963.8|25940.8|25933.8|270
1672280100000|2022-12-29 02:15:00|25968.3|25961.3|25980.8|25973.8|25980.8|25973.8|25960.8|25953.8|197
1672280400000|2022-12-29 02:20:00|25978.3|25971.3|25965.8|25958.8|25980.8|25973.8|25963.3|25956.3|251
1672280700000|2022-12-29 02:25:00|25960.8|25953.8|25970.8|25963.8|25975.8|25968.8|25960.8|25953.8|105
1672281000000|2022-12-29 02:30:00|25975.8|25968.8|25965.8|25958.8|25975.8|25968.8|25960.8|25953.8|56
1672281300000|2022-12-29 02:35:00|25960.8|25953.8|25930.8|25923.8|25960.8|25953.8|25920.8|25913.8|538
1672281600000|2022-12-29 02:40:00|25940.8|25933.8|25955.8|25948.8|25960.8|25953.8|25935.8|25928.8|271
1672281900000|2022-12-29 02:45:00|25953.3|25946.3|25935.8|25928.8|25955.8|25948.8|25935.8|25928.8|175
1672282200000|2022-12-29 02:50:00|25938.3|25931.3|25955.8|25948.8|25955.8|25948.8|25938.3|25931.3|95
1672282500000|2022-12-29 02:55:00|25953.3|25946.3|25960.8|25953.8|25970.8|25963.8|25945.8|25938.8|107
1672282800000|2022-12-29 03:00:00|25958.3|25951.3|25955.8|25948.8|25965.8|25958.8|25955.8|25948.8|117
1672283100000|2022-12-29 03:05:00|25958.3|25951.3|25960.8|25953.8|25965.8|25958.8|25955.8|25948.8|109
1672283400000|2022-12-29 03:10:00|25963.3|25956.3|25950.8|25943.8|25965.8|25958.8|25950.8|25943.8|84
1672283700000|2022-12-29 03:15:00|25953.3|25946.3|25953.3|25946.3|25960.8|25953.8|25950.8|25943.8|101
1672284000000|2022-12-29 03:20:00|25955.8|25948.8|25958.3|25951.3|25960.8|25953.8|25950.8|25943.8|78
1672284300000|2022-12-29 03:25:00|25960.8|25953.8|25965.8|25958.8|25965.8|25958.8|25955.8|25948.8|94
1672284600000|2022-12-29 03:30:00|25968.3|25961.3|25980.8|25973.8|25980.8|25973.8|25965.8|25958.8|388
1672284900000|2022-12-29 03:35:00|25985.8|25978.8|25975.8|25968.8|25985.8|25978.8|25970.8|25963.8|275
1672285200000|2022-12-29 03:40:00|25970.8|25963.8|25980.8|25973.8|25980.8|25973.8|25965.8|25958.8|151
1672285500000|2022-12-29 03:45:00|25978.3|25971.3|25990.8|25983.8|25990.8|25983.8|25975.8|25968.8|139
1672285800000|2022-12-29 03:50:00|25985.8|25978.8|26000.8|25993.8|26000.8|25993.8|25985.8|25978.8|246
1672286100000|2022-12-29 03:55:00|25998.3|25991.3|26010.8|26003.8|26015.8|26008.8|25995.8|25988.8|290
1672286400000|2022-12-29 04:00:00|26008.3|26001.3|26020.8|26013.8|26025.8|26018.8|26008.3|26001.3|333
1672286700000|2022-12-29 04:05:00|26015.8|26008.8|26005.8|25998.8|26030.8|26023.8|26005.8|25998.8|283
1672287000000|2022-12-29 04:10:00|26010.8|26003.8|26010.8|26003.8|26018.3|26011.3|26010.8|26003.8|93
1672287300000|2022-12-29 04:15:00|26015.8|26008.8|26020.8|26013.8|26025.8|26018.8|26010.8|26003.8|169
1672287600000|2022-12-29 04:20:00|26025.8|26018.8|26025.8|26018.8|26030.8|26023.8|26023.3|26016.3|234
1672287900000|2022-12-29 04:25:00|26020.8|26013.8|26030.8|26023.8|26030.8|26023.8|26020.8|26013.8|315
1672288200000|2022-12-29 04:30:00|26028.3|26021.3|26030.8|26023.8|26030.8|26023.8|26020.8|26013.8|159
1672288500000|2022-12-29 04:35:00|26028.3|26021.3|26018.3|26011.3|26030.8|26023.8|26015.8|26008.8|192
1672288800000|2022-12-29 04:40:00|26015.8|26008.8|26025.8|26018.8|26025.8|26018.8|26015.8|26008.8|155
1672289100000|2022-12-29 04:45:00|26028.3|26021.3|26045.8|26038.8|26050.8|26043.8|26028.3|26021.3|277
1672289400000|2022-12-29 04:50:00|26048.3|26041.3|26055.8|26048.8|26058.3|26051.3|26048.3|26041.3|168
1672289700000|2022-12-29 04:55:00|26060.8|26053.8|26050.8|26043.8|26060.8|26053.8|26045.8|26038.8|172
1672290000000|2022-12-29 05:00:00|26048.3|26041.3|26045.8|26038.8|26050.8|26043.8|26045.8|26038.8|159
1672290300000|2022-12-29 05:05:00|26050.8|26043.8|26050.8|26043.8|26050.8|26043.8|26045.8|26038.8|114
1672290600000|2022-12-29 05:10:00|26045.8|26038.8|26045.8|26038.8|26048.3|26041.3|26040.8|26033.8|140
1672290900000|2022-12-29 05:15:00|26040.8|26033.8|26035.8|26028.8|26040.8|26033.8|26035.8|26028.8|222
1672291200000|2022-12-29 05:20:00|26033.3|26026.3|26030.8|26023.8|26038.3|26031.3|26030.8|26023.8|423
1672291500000|2022-12-29 05:25:00|26028.3|26021.3|26035.8|26028.8|26035.8|26028.8|26025.8|26018.8|285
1672291800000|2022-12-29 05:30:00|26033.3|26026.3|26045.8|26038.8|26045.8|26038.8|26030.8|26023.8|292
1672292100000|2022-12-29 05:35:00|26048.3|26041.3|26035.8|26028.8|26050.8|26043.8|26030.8|26023.8|385
1672292400000|2022-12-29 05:40:00|26033.3|26026.3|26045.8|26038.8|26045.8|26038.8|26033.3|26026.3|248
1672292700000|2022-12-29 05:45:00|26040.8|26033.8|26055.8|26048.8|26055.8|26048.8|26040.8|26033.8|416
1672293000000|2022-12-29 05:50:00|26053.3|26046.3|26050.8|26043.8|26055.8|26048.8|26045.8|26038.8|299
1672293300000|2022-12-29 05:55:00|26048.3|26041.3|26035.8|26028.8|26050.8|26043.8|26005.8|25998.8|2255
1672293600000|2022-12-29 06:00:00|26050.8|26043.8|26023.3|26016.3|26065.8|26058.8|26020.8|26013.8|3367
1672293900000|2022-12-29 06:05:00|26020.8|26013.8|26010.8|26003.8|26035.8|26028.8|26000.8|25993.8|1405
1672294200000|2022-12-29 06:10:00|26013.3|26006.3|26000.8|25993.8|26015.8|26008.8|25995.8|25988.8|406
1672294500000|2022-12-29 06:15:00|26003.3|25996.3|26005.8|25998.8|26010.8|26003.8|25995.8|25988.8|273
1672294800000|2022-12-29 06:20:00|26000.8|25993.8|26003.3|25996.3|26003.3|25996.3|25995.8|25988.8|72
1672295100000|2022-12-29 06:25:00|26005.8|25998.8|26000.8|25993.8|26005.8|25998.8|26000.8|25993.8|29
1672295400000|2022-12-29 06:30:00|26005.8|25998.8|26005.8|25998.8|26010.8|26003.8|26000.8|25993.8|90
1672295700000|2022-12-29 06:35:00|26000.8|25993.8|26003.3|25996.3|26005.8|25998.8|26000.8|25993.8|49
1672296000000|2022-12-29 06:40:00|26000.8|25993.8|26000.8|25993.8|26005.8|25998.8|26000.8|25993.8|90
1672296300000|2022-12-29 06:45:00|25995.8|25988.8|26000.8|25993.8|26000.8|25993.8|25995.8|25988.8|15
1672296600000|2022-12-29 06:50:00|||||||||8
1672296900000|2022-12-29 06:55:00|26005.8|25998.8|26000.8|25993.8|26005.8|25998.8|26000.8|25993.8|28
1672297200000|2022-12-29 07:00:00|26003.3|25996.3|26005.8|25998.8|26010.8|26003.8|26003.3|25996.3|16
1672297500000|2022-12-29 07:05:00|26010.8|26003.8|26005.8|25998.8|26010.8|26003.8|26005.8|25998.8|20
1672297800000|2022-12-29 07:10:00|26010.8|26003.8|26005.8|25998.8|26013.3|26006.3|26005.8|25998.8|45
1672298100000|2022-12-29 07:15:00|26010.8|26003.8|26010.8|26003.8|26013.3|26006.3|26005.8|25998.8|21
1672298400000|2022-12-29 07:20:00|26005.8|25998.8|26005.8|25998.8|26005.8|25998.8|26005.8|25998.8|77
1672298700000|2022-12-29 07:25:00|26000.8|25993.8|26005.8|25998.8|26005.8|25998.8|26000.8|25993.8|23
1672299000000|2022-12-29 07:30:00|26013.3|26006.3|26013.3|26006.3|26020.8|26013.8|26010.8|26003.8|144
1672299300000|2022-12-29 07:35:00|26010.8|26003.8|26023.3|26016.3|26035.8|26028.8|26010.8|26003.8|87
1672299600000|2022-12-29 07:40:00|26025.8|26018.8|26035.8|26028.8|26040.8|26033.8|26023.3|26016.3|84
1672299900000|2022-12-29 07:45:00|26038.3|26031.3|26045.8|26038.8|26045.8|26038.8|26030.8|26023.8|102
1672300200000|2022-12-29 07:50:00|26043.3|26036.3|26038.3|26031.3|26045.8|26038.8|26030.8|26023.8|89
1672300500000|2022-12-29 07:55:00|26035.8|26028.8|26038.3|26031.3|26045.8|26038.8|26035.8|26028.8|43
1672300800000|2022-12-29 08:00:00|26035.8|26028.8|26030.8|26023.8|26043.3|26036.3|26013.3|26006.3|230
1672301100000|2022-12-29 08:05:00|26025.8|26018.8|26038.3|26031.3|26045.8|26038.8|26020.8|26013.8|109
1672301400000|2022-12-29 08:10:00|26040.8|26033.8|26030.8|26023.8|26043.3|26036.3|26028.3|26021.3|47
1672301700000|2022-12-29 08:15:00|26028.3|26021.3|26025.8|26018.8|26035.8|26028.8|26018.3|26011.3|96
1672302000000|2022-12-29 08:20:00|26023.3|26016.3|26020.8|26013.8|26030.8|26023.8|26020.8|26013.8|59
1672302300000|2022-12-29 08:25:00|26025.8|26018.8|26040.8|26033.8|26043.3|26036.3|26020.8|26013.8|80
1672302600000|2022-12-29 08:30:00|26038.3|26031.3|26040.8|26033.8|26043.3|26036.3|26025.8|26018.8|54
1672302900000|2022-12-29 08:35:00|26043.3|26036.3|26045.8|26038.8|26048.3|26041.3|26038.3|26031.3|48
1672303200000|2022-12-29 08:40:00|26050.8|26043.8|26045.8|26038.8|26050.8|26043.8|26040.8|26033.8|27
1672303500000|2022-12-29 08:45:00|26050.8|26043.8|26045.8|26038.8|26050.8|26043.8|26040.8|26033.8|43
1672303800000|2022-12-29 08:50:00|26048.3|26041.3|26060.8|26053.8|26065.8|26058.8|26045.8|26038.8|156
1672304100000|2022-12-29 08:55:00|26065.8|26058.8|26068.3|26061.3|26080.8|26073.8|26055.8|26048.8|166
1672304400000|2022-12-29 09:00:00|26070.8|26063.8|26073.3|26066.3|26078.3|26071.3|26060.8|26053.8|72
1672304700000|2022-12-29 09:05:00|26075.8|26068.8|26065.8|26058.8|26075.8|26068.8|26060.8|26053.8|47
1672305000000|2022-12-29 09:10:00|26070.8|26063.8|26065.8|26058.8|26070.8|26063.8|26060.8|26053.8|107
1672305300000|2022-12-29 09:15:00|26068.3|26061.3|26065.8|26058.8|26075.8|26068.8|26065.8|26058.8|137
1672305600000|2022-12-29 09:20:00|26068.3|26061.3|26075.8|26068.8|26075.8|26068.8|26065.8|26058.8|77
1672305900000|2022-12-29 09:25:00|26078.3|26071.3|26060.8|26053.8|26078.3|26071.3|26060.8|26053.8|124
1672306200000|2022-12-29 09:30:00|26058.3|26051.3|26070.8|26063.8|26075.8|26068.8|26055.8|26048.8|22
1672306500000|2022-12-29 09:35:00|26068.3|26061.3|26070.8|26063.8|26075.8|26068.8|26065.8|26058.8|37
1672306800000|2022-12-29 09:40:00|26073.3|26066.3|26063.3|26056.3|26075.8|26068.8|26063.3|26056.3|22
1672307100000|2022-12-29 09:45:00|26065.8|26058.8|26070.8|26063.8|26075.8|26068.8|26065.8|26058.8|9
1672307400000|2022-12-29 09:50:00|26073.3|26066.3|26075.8|26068.8|26080.8|26073.8|26065.8|26058.8|46
1672307700000|2022-12-29 09:55:00|26073.3|26066.3|26070.8|26063.8|26075.8|26068.8|26065.8|26058.8|17
1672308000000|2022-12-29 10:00:00|26073.3|26066.3|26075.8|26068.8|26075.8|26068.8|26070.8|26063.8|72
1672308300000|2022-12-29 10:05:00|26080.8|26073.8|26070.8|26063.8|26080.8|26073.8|26068.3|26061.3|41
1672308600000|2022-12-29 10:10:00|26068.3|26061.3|26070.8|26063.8|26070.8|26063.8|26065.8|26058.8|42
1672308900000|2022-12-29 10:15:00|26068.3|26061.3|26070.8|26063.8|26075.8|26068.8|26068.3|26061.3|26
1672309200000|2022-12-29 10:20:00|26068.3|26061.3|26068.3|26061.3|26073.3|26066.3|26065.8|26058.8|11
1672309500000|2022-12-29 10:25:00|26070.8|26063.8|26073.3|26066.3|26075.8|26068.8|26065.8|26058.8|37
1672309800000|2022-12-29 10:30:00|26075.8|26068.8|26070.8|26063.8|26075.8|26068.8|26060.8|26053.8|37
1672310100000|2022-12-29 10:35:00|26073.3|26066.3|26070.8|26063.8|26075.8|26068.8|26070.8|26063.8|10
1672310400000|2022-12-29 10:40:00|26075.8|26068.8|26075.8|26068.8|26075.8|26068.8|26070.8|26063.8|14
1672310700000|2022-12-29 10:45:00|26073.3|26066.3|26080.8|26073.8|26085.8|26078.8|26070.8|26063.8|39
1672311000000|2022-12-29 10:50:00|26078.3|26071.3|26080.8|26073.8|26080.8|26073.8|26075.8|26068.8|24
1672311300000|2022-12-29 10:55:00|26075.8|26068.8|26090.8|26083.8|26090.8|26083.8|26075.8|26068.8|25
1672311600000|2022-12-29 11:00:00|26088.3|26081.3|26100.8|26093.8|26100.8|26093.8|26088.3|26081.3|273
1672311900000|2022-12-29 11:05:00|26103.3|26096.3|26100.8|26093.8|26105.8|26098.8|26100.8|26093.8|133
1672312200000|2022-12-29 11:10:00|26105.8|26098.8|26095.8|26088.8|26105.8|26098.8|26093.3|26086.3|39
1672312500000|2022-12-29 11:15:00|26100.8|26093.8|26100.8|26093.8|26100.8|26093.8|26095.8|26088.8|9
1672312800000|2022-12-29 11:20:00|26095.8|26088.8|26098.3|26091.3|26100.8|26093.8|26095.8|26088.8|11
1672313100000|2022-12-29 11:25:00|26095.8|26088.8|26095.8|26088.8|26100.8|26093.8|26095.8|26088.8|2
1672313400000|2022-12-29 11:30:00|26100.8|26093.8|26100.8|26093.8|26100.8|26093.8|26095.8|26088.8|9
1672313700000|2022-12-29 11:35:00|26098.3|26091.3|26090.8|26083.8|26100.8|26093.8|26090.8|26083.8|5
1672314000000|2022-12-29 11:40:00|26085.8|26078.8|26085.8|26078.8|26090.8|26083.8|26080.8|26073.8|30
1672314300000|2022-12-29 11:45:00|26083.3|26076.3|26085.8|26078.8|26085.8|26078.8|26080.8|26073.8|10
1672314600000|2022-12-29 11:50:00|26088.3|26081.3|26093.3|26086.3|26095.8|26088.8|26085.8|26078.8|22
1672314900000|2022-12-29 11:55:00|26090.8|26083.8|26090.8|26083.8|26095.8|26088.8|26090.8|26083.8|8
1672315200000|2022-12-29 12:00:00|26093.3|26086.3|26090.8|26083.8|26095.8|26088.8|26090.8|26083.8|24
1672315500000|2022-12-29 12:05:00|26093.3|26086.3|26105.8|26098.8|26105.8|26098.8|26093.3|26086.3|38
1672315800000|2022-12-29 12:10:00|26103.3|26096.3|26108.3|26101.3|26110.8|26103.8|26100.8|26093.8|116
1672316100000|2022-12-29 12:15:00|26110.8|26103.8|26100.8|26093.8|26110.8|26103.8|26095.8|26088.8|25
1672316400000|2022-12-29 12:20:00|26103.3|26096.3|26100.8|26093.8|26105.8|26098.8|26100.8|26093.8|51
1672316700000|2022-12-29 12:25:00|26103.3|26096.3|26105.8|26098.8|26105.8|26098.8|26100.8|26093.8|23
1672317000000|2022-12-29 12:30:00|26103.3|26096.3|26100.8|26093.8|26105.8|26098.8|26095.8|26088.8|10
1672317300000|2022-12-29 12:35:00|26098.3|26091.3|26095.8|26088.8|26100.8|26093.8|26090.8|26083.8|16
1672317600000|2022-12-29 12:40:00|26098.3|26091.3|26095.8|26088.8|26098.3|26091.3|26090.8|26083.8|10
1672317900000|2022-12-29 12:45:00|26100.8|26093.8|26090.8|26083.8|26100.8|26093.8|26090.8|26083.8|17
1672318200000|2022-12-29 12:50:00|26085.8|26078.8|26090.8|26083.8|26093.3|26086.3|26085.8|26078.8|21
1672318500000|2022-12-29 12:55:00|26088.3|26081.3|26090.8|26083.8|26090.8|26083.8|26085.8|26078.8|29
1672318800000|2022-12-29 13:00:00|26095.8|26088.8|26090.8|26083.8|26095.8|26088.8|26085.8|26078.8|41
1672319100000|2022-12-29 13:05:00|26093.3|26086.3|26095.8|26088.8|26100.8|26093.8|26090.8|26083.8|174
1672319400000|2022-12-29 13:10:00|26098.3|26091.3|26100.8|26093.8|26103.3|26096.3|26098.3|26091.3|51
1672319700000|2022-12-29 13:15:00|26095.8|26088.8|26100.8|26093.8|26105.8|26098.8|26095.8|26088.8|53
1672320000000|2022-12-29 13:20:00|26098.3|26091.3|26100.8|26093.8|26105.8|26098.8|26095.8|26088.8|20
1672320300000|2022-12-29 13:25:00|26098.3|26091.3|26093.3|26086.3|26100.8|26093.8|26093.3|26086.3|35
1672320600000|2022-12-29 13:30:00|26095.8|26088.8|26103.3|26096.3|26110.8|26103.8|26090.8|26083.8|112
1672320900000|2022-12-29 13:35:00|26105.8|26098.8|26128.3|26121.3|26130.8|26123.8|26100.8|26093.8|237
1672321200000|2022-12-29 13:40:00|26130.8|26123.8|26145.8|26138.8|26145.8|26138.8|26130.8|26123.8|355
1672321500000|2022-12-29 13:45:00|26148.3|26141.3|26140.8|26133.8|26150.8|26143.8|26135.8|26128.8|156
1672321800000|2022-12-29 13:50:00|26145.8|26138.8|26140.8|26133.8|26145.8|26138.8|26135.8|26128.8|229
1672322100000|2022-12-29 13:55:00|26143.3|26136.3|26140.8|26133.8|26155.8|26148.8|26140.8|26133.8|109
1672322400000|2022-12-29 14:00:00|26143.3|26136.3|26150.8|26143.8|26155.8|26148.8|26140.8|26133.8|34
1672322700000|2022-12-29 14:05:00|26145.8|26138.8|26150.8|26143.8|26150.8|26143.8|26140.8|26133.8|29
1672323000000|2022-12-29 14:10:00|26155.8|26148.8|26145.8|26138.8|26155.8|26148.8|26145.8|26138.8|23
1672323300000|2022-12-29 14:15:00|26143.3|26136.3|26165.8|26158.8|26165.8|26158.8|26140.8|26133.8|62
1672323600000|2022-12-29 14:20:00|26163.3|26156.3|26163.3|26156.3|26170.8|26163.8|26160.8|26153.8|117
1672323900000|2022-12-29 14:25:00|26160.8|26153.8|26155.8|26148.8|26163.3|26156.3|26155.8|26148.8|42
1672324200000|2022-12-29 14:30:00|26150.8|26143.8|26160.8|26153.8|26170.8|26163.8|26135.8|26128.8|361
1672324500000|2022-12-29 14:35:00|26155.8|26148.8|26180.8|26173.8|26185.8|26178.8|26155.8|26148.8|518
1672324800000|2022-12-29 14:40:00|26185.8|26178.8|26190.8|26183.8|26210.8|26203.8|26185.8|26178.8|225
1672325100000|2022-12-29 14:45:00|26193.3|26186.3|26220.8|26213.8|26225.8|26218.8|26190.8|26183.8|261
1672325400000|2022-12-29 14:50:00|26223.3|26216.3|26225.8|26218.8|26235.8|26228.8|26205.8|26198.8|386
1672325700000|2022-12-29 14:55:00|26230.8|26223.8|26245.8|26238.8|26250.8|26243.8|26225.8|26218.8|320
1672326000000|2022-12-29 15:00:00|26248.3|26241.3|26245.8|26238.8|26263.3|26256.3|26235.8|26228.8|201
1672326300000|2022-12-29 15:05:00|26243.3|26236.3|26263.3|26256.3|26270.8|26263.8|26235.8|26228.8|322
1672326600000|2022-12-29 15:10:00|26260.8|26253.8|26295.8|26288.8|26300.8|26293.8|26260.8|26253.8|231
1672326900000|2022-12-29 15:15:00|26300.8|26293.8|26305.8|26298.8|26310.8|26303.8|26290.8|26283.8|129
1672327200000|2022-12-29 15:20:00|26303.3|26296.3|26290.8|26283.8|26305.8|26298.8|26285.8|26278.8|215
1672327500000|2022-12-29 15:25:00|26288.3|26281.3|26270.8|26263.8|26290.8|26283.8|26270.8|26263.8|149
1672327800000|2022-12-29 15:30:00|26275.8|26268.8|26290.8|26283.8|26295.8|26288.8|26275.8|26268.8|124
1672328100000|2022-12-29 15:35:00|26295.8|26288.8|26295.8|26288.8|26300.8|26293.8|26290.8|26283.8|99
1672328400000|2022-12-29 15:40:00|26298.3|26291.3|26295.8|26288.8|26300.8|26293.8|26290.8|26283.8|88
1672328700000|2022-12-29 15:45:00|26293.3|26286.3|26285.8|26278.8|26295.8|26288.8|26280.8|26273.8|124
1672329000000|2022-12-29 15:50:00|26288.3|26281.3|26300.8|26293.8|26300.8|26293.8|26285.8|26278.8|79
1672329300000|2022-12-29 15:55:00|26305.8|26298.8|26310.8|26303.8|26315.8|26308.8|26300.8|26293.8|136
1672329600000|2022-12-29 16:00:00|26315.8|26308.8|26305.8|26298.8|26315.8|26308.8|26303.3|26296.3|77
1672329900000|2022-12-29 16:05:00|26303.3|26296.3|26303.3|26296.3|26310.8|26303.8|26298.3|26291.3|99
1672330200000|2022-12-29 16:10:00|26300.8|26293.8|26295.8|26288.8|26305.8|26298.8|26290.8|26283.8|111
1672330500000|2022-12-29 16:15:00|26293.3|26286.3|26305.8|26298.8|26310.8|26303.8|26293.3|26286.3|93
1672330800000|2022-12-29 16:20:00|26308.3|26301.3|26305.8|26298.8|26310.8|26303.8|26300.8|26293.8|132
1672331100000|2022-12-29 16:25:00|26310.8|26303.8|26310.8|26303.8|26315.8|26308.8|26308.3|26301.3|135
1672331400000|2022-12-29 16:30:00|26315.8|26308.8|26330.8|26323.8|26335.8|26328.8|26315.8|26308.8|150
1672331700000|2022-12-29 16:35:00|26328.3|26321.3|26330.8|26323.8|26330.8|26323.8|26325.8|26318.8|168
1672332000000|2022-12-29 16:40:00|26325.8|26318.8|26325.8|26318.8|26335.8|26328.8|26320.8|26313.8|182
1672332300000|2022-12-29 16:45:00|26328.3|26321.3|26335.8|26328.8|26338.3|26331.3|26320.8|26313.8|95
1672332600000|2022-12-29 16:50:00|26340.8|26333.8|26345.8|26338.8|26345.8|26338.8|26338.3|26331.3|34
1672332900000|2022-12-29 16:55:00|26340.8|26333.8|26335.8|26328.8|26345.8|26338.8|26335.8|26328.8|103
1672333200000|2022-12-29 17:00:00|26338.3|26331.3|26330.8|26323.8|26345.8|26338.8|26325.8|26318.8|113
1672333500000|2022-12-29 17:05:00|26325.8|26318.8|26335.8|26328.8|26335.8|26328.8|26323.3|26316.3|86
1672333800000|2022-12-29 17:10:00|26333.3|26326.3|26330.8|26323.8|26340.8|26333.8|26330.8|26323.8|57
1672334100000|2022-12-29 17:15:00|26325.8|26318.8|26330.8|26323.8|26335.8|26328.8|26325.8|26318.8|55
1672334400000|2022-12-29 17:20:00|26335.8|26328.8|26330.8|26323.8|26335.8|26328.8|26325.8|26318.8|48
1672334700000|2022-12-29 17:25:00|26325.8|26318.8|26325.8|26318.8|26335.8|26328.8|26320.8|26313.8|79
1672335000000|2022-12-29 17:30:00|26320.8|26313.8|26320.8|26313.8|26325.8|26318.8|26315.8|26308.8|79
1672335300000|2022-12-29 17:35:00|26315.8|26308.8|26308.3|26301.3|26315.8|26308.8|26305.8|26298.8|37
1672335600000|2022-12-29 17:40:00|26305.8|26298.8|26315.8|26308.8|26315.8|26308.8|26305.8|26298.8|48
1672335900000|2022-12-29 17:45:00|26320.8|26313.8|26315.8|26308.8|26320.8|26313.8|26310.8|26303.8|39
1672336200000|2022-12-29 17:50:00|26318.3|26311.3|26325.8|26318.8|26328.3|26321.3|26315.8|26308.8|32
1672336500000|2022-12-29 17:55:00|26320.8|26313.8|26320.8|26313.8|26325.8|26318.8|26315.8|26308.8|59
1672336800000|2022-12-29 18:00:00|26318.3|26311.3|26318.3|26311.3|26330.8|26323.8|26315.8|26308.8|66
1672337100000|2022-12-29 18:05:00|26315.8|26308.8|26305.8|26298.8|26320.8|26313.8|26300.8|26293.8|79
1672337400000|2022-12-29 18:10:00|26310.8|26303.8|26320.8|26313.8|26325.8|26318.8|26305.8|26298.8|34
1672337700000|2022-12-29 18:15:00|26315.8|26308.8|26320.8|26313.8|26333.3|26326.3|26315.8|26308.8|50
1672338000000|2022-12-29 18:20:00|26323.3|26316.3|26325.8|26318.8|26330.8|26323.8|26315.8|26308.8|26
1672338300000|2022-12-29 18:25:00|26320.8|26313.8|26320.8|26313.8|26325.8|26318.8|26320.8|26313.8|31
1672338600000|2022-12-29 18:30:00|26315.8|26308.8|26320.8|26313.8|26325.8|26318.8|26310.8|26303.8|53
1672338900000|2022-12-29 18:35:00|26318.3|26311.3|26320.8|26313.8|26320.8|26313.8|26310.8|26303.8|49
1672339200000|2022-12-29 18:40:00|26325.8|26318.8|26325.8|26318.8|26333.3|26326.3|26323.3|26316.3|49
1672339500000|2022-12-29 18:45:00|26328.3|26321.3|26320.8|26313.8|26330.8|26323.8|26315.8|26308.8|48
1672339800000|2022-12-29 18:50:00|26325.8|26318.8|26330.8|26323.8|26330.8|26323.8|26315.8|26308.8|43
1672340100000|2022-12-29 18:55:00|26325.8|26318.8|26335.8|26328.8|26335.8|26328.8|26320.8|26313.8|39
1672340400000|2022-12-29 19:00:00|26340.8|26333.8|26345.8|26338.8|26350.8|26343.8|26335.8|26328.8|70
1672340700000|2022-12-29 19:05:00|26350.8|26343.8|26340.8|26333.8|26350.8|26343.8|26333.3|26326.3|50
1672341000000|2022-12-29 19:10:00|26338.3|26331.3|26335.8|26328.8|26345.8|26338.8|26330.8|26323.8|43
1672341300000|2022-12-29 19:15:00|26338.3|26331.3|26338.3|26331.3|26340.8|26333.8|26330.8|26323.8|78
1672341600000|2022-12-29 19:20:00|26335.8|26328.8|26335.8|26328.8|26340.8|26333.8|26330.8|26323.8|63
1672341900000|2022-12-29 19:25:00|26330.8|26323.8|26320.8|26313.8|26335.8|26328.8|26320.8|26313.8|39
1672342200000|2022-12-29 19:30:00|26323.3|26316.3|26325.8|26318.8|26330.8|26323.8|26315.8|26308.8|42
1672342500000|2022-12-29 19:35:00|26330.8|26323.8|26330.8|26323.8|26335.8|26328.8|26323.3|26316.3|33
1672342800000|2022-12-29 19:40:00|26335.8|26328.8|26333.3|26326.3|26335.8|26328.8|26330.8|26323.8|41
1672343100000|2022-12-29 19:45:00|26330.8|26323.8|26325.8|26318.8|26335.8|26328.8|26320.8|26313.8|44
1672343400000|2022-12-29 19:50:00|26323.3|26316.3|26320.8|26313.8|26325.8|26318.8|26320.8|26313.8|31
1672343700000|2022-12-29 19:55:00|26315.8|26308.8|26310.8|26303.8|26315.8|26308.8|26310.8|26303.8|59
1672344000000|2022-12-29 20:00:00|26315.8|26308.8|26325.8|26318.8|26325.8|26318.8|26310.8|26303.8|51
1672344300000|2022-12-29 20:05:00|26323.3|26316.3|26320.8|26313.8|26325.8|26318.8|26315.8|26308.8|38
1672344600000|2022-12-29 20:10:00|26318.3|26311.3|26310.8|26303.8|26318.3|26311.3|26305.8|26298.8|53
1672344900000|2022-12-29 20:15:00|26305.8|26298.8|26300.8|26293.8|26310.8|26303.8|26295.8|26288.8|57
1672345200000|2022-12-29 20:20:00|26303.3|26296.3|26295.8|26288.8|26305.8|26298.8|26295.8|26288.8|58
1672345500000|2022-12-29 20:25:00|26298.3|26291.3|26300.8|26293.8|26305.8|26298.8|26295.8|26288.8|96
1672345800000|2022-12-29 20:30:00|26298.3|26291.3|26305.8|26298.8|26305.8|26298.8|26295.8|26288.8|59
1672346100000|2022-12-29 20:35:00|26303.3|26296.3|26300.8|26293.8|26310.8|26303.8|26295.8|26288.8|60
1672346400000|2022-12-29 20:40:00|26295.8|26288.8|26305.8|26298.8|26305.8|26298.8|26295.8|26288.8|67
1672346700000|2022-12-29 20:45:00|26310.8|26303.8|26305.8|26298.8|26310.8|26303.8|26300.8|26293.8|91
1672347000000|2022-12-29 20:50:00|26308.3|26301.3|26308.3|26301.3|26315.8|26308.8|26300.8|26293.8|104
1672347300000|2022-12-29 20:55:00|26305.8|26298.8|26290.8|26283.8|26310.8|26303.8|26290.8|26283.8|259
1672347600000|2022-12-29 21:00:00|26285.8|26278.8|26280.8|26273.8|26295.8|26288.8|26280.8|26273.8|105
1672347900000|2022-12-29 21:05:00|26285.8|26278.8|26285.8|26278.8|26288.3|26281.3|26280.8|26273.8|53
1672348200000|2022-12-29 21:10:00|26283.3|26276.3|26283.3|26276.3|26285.8|26278.8|26275.8|26268.8|12
1672348500000|2022-12-29 21:15:00|26285.8|26278.8|26275.8|26268.8|26285.8|26278.8|26275.8|26268.8|48
1672349100000|2022-12-29 21:25:00|26280.8|26273.8|26275.8|26268.8|26280.8|26273.8|26275.8|26268.8|15
1672349400000|2022-12-29 21:30:00|||||||||1
1672349700000|2022-12-29 21:35:00|26270.8|26263.8|26270.8|26263.8|26270.8|26263.8|26270.8|26263.8|9
1672350000000|2022-12-29 21:40:00|||||||||6
1672350600000|2022-12-29 21:50:00|26268.3|26261.3|26265.8|26258.8|26268.3|26261.3|26265.8|26258.8|17
1672350900000|2022-12-29 21:55:00|26268.3|26261.3|26286.8|26256.8|26286.9|26268.8|26268.3|26256.7|9
1672351200000|2022-12-29 22:00:00|26287.1|26257.1|26283.9|26253.9|26287.2|26257.2|26283.9|26253.9|0
1672351500000|2022-12-29 22:05:00|26284.1|26254.1|26285.3|26255.3|26286.3|26256.3|26282.9|26252.9|0
1672351800000|2022-12-29 22:10:00|26286.3|26256.3|26285.4|26255.4|26286.3|26256.3|26284.5|26254.5|0
1672352100000|2022-12-29 22:15:00|26285.2|26255.2|26285.8|26255.8|26285.8|26255.8|26284.1|26254.1|0
1672352400000|2022-12-29 22:20:00|26286.3|26256.3|26285.8|26255.8|26286.5|26256.5|26285.8|26255.8|0
1672352700000|2022-12-29 22:25:00|26286.1|26256.1|26286.7|26256.7|26286.7|26256.7|26285.9|26255.9|0
1672353000000|2022-12-29 22:30:00|26286.5|26256.5|26286.7|26256.7|26286.7|26256.7|26286.5|26256.5|0
1672353300000|2022-12-29 22:35:00|26286.8|26256.8|26287.3|26257.3|26287.3|26257.3|26286.8|26256.8|0
1672353600000|2022-12-29 22:40:00|26288.4|26258.4|26289.1|26259.1|26289.1|26259.1|26288.4|26258.4|0
1672353900000|2022-12-29 22:45:00|26288.9|26258.9|26289.8|26259.8|26290|26260|26288.9|26258.9|0
1672354200000|2022-12-29 22:50:00|26289.7|26259.7|26290.7|26260.7|26291.1|26261.1|26289|26259|0
1672354500000|2022-12-29 22:55:00|26290.2|26260.2|26290.9|26260.9|26291.3|26261.3|26289.9|26259.9|0
1672354800000|2022-12-29 23:00:00|26292.3|26262.3|26274.8|26259.8|26297.5|26269.8|26269.8|26254.8|27
1672355100000|2022-12-29 23:05:00|26279.8|26264.8|26269.8|26254.8|26282.3|26267.3|26269.8|26254.8|6
1672355400000|2022-12-29 23:10:00|26272.3|26257.3|26269.8|26254.8|26272.3|26257.3|26267.3|26252.3|0
1672355700000|2022-12-29 23:15:00|26267.3|26252.3|26272.3|26257.3|26272.3|26257.3|26267.3|26252.3|6
1672356000000|2022-12-29 23:20:00|26269.8|26254.8|26272.3|26257.3|26272.3|26257.3|26259.8|26244.8|34
1672356300000|2022-12-29 23:25:00|26269.8|26254.8|26277.3|26262.3|26279.8|26264.8|26267.3|26252.3|19
1672356600000|2022-12-29 23:30:00|26279.8|26264.8|26285.8|26278.8|26295.8|26288.8|26279.8|26264.8|9907
1672356900000|2022-12-29 23:35:00|26280.8|26273.8|26260.8|26253.8|26280.8|26273.8|26250.8|26243.8|200
1672357200000|2022-12-29 23:40:00|26255.8|26248.8|26235.8|26228.8|26265.8|26258.8|26223.3|26216.3|358
1672357500000|2022-12-29 23:45:00|26230.8|26223.8|26195.8|26188.8|26240.8|26233.8|26188.3|26181.3|558
1672357800000|2022-12-29 23:50:00|26193.3|26186.3|26233.3|26226.3|26233.3|26226.3|26193.3|26186.3|430
1672358100000|2022-12-29 23:55:00|26230.8|26223.8|26190.8|26183.8|26235.8|26228.8|26190.8|26183.8|327
1672358400000|2022-12-30 00:00:00|26203.3|26196.3|26245.8|26238.8|26298.3|26291.3|26203.3|26196.3|1309
1672358700000|2022-12-30 00:05:00|26243.3|26236.3|26205.8|26198.8|26265.8|26258.8|26190.8|26183.8|805
1672359000000|2022-12-30 00:10:00|26208.3|26201.3|26190.8|26183.8|26208.3|26201.3|26180.8|26173.8|807
1672359300000|2022-12-30 00:15:00|26188.3|26181.3|26175.8|26168.8|26205.8|26198.8|26175.8|26168.8|412
1672359600000|2022-12-30 00:20:00|26168.3|26161.3|26205.8|26198.8|26205.8|26198.8|26163.3|26156.3|594
1672359900000|2022-12-30 00:25:00|26203.3|26196.3|26195.8|26188.8|26215.8|26208.8|26193.3|26186.3|253
1672360200000|2022-12-30 00:30:00|26193.3|26186.3|26178.4|26171.4|26203.3|26196.3|26158.4|26151.4|233
1672360500000|2022-12-30 00:35:00|26175.9|26168.9|26170.9|26163.9|26188.4|26181.4|26165.9|26158.9|198
1672360800000|2022-12-30 00:40:00|26165.9|26158.9|26170.9|26163.9|26170.9|26163.9|26155.9|26148.9|274
1672361100000|2022-12-30 00:45:00|26168.4|26161.4|26175.9|26168.9|26183.4|26176.4|26160.9|26153.9|283
1672361400000|2022-12-30 00:50:00|26168.4|26161.4|26165.9|26158.9|26170.9|26163.9|26150.9|26143.9|685
1672361700000|2022-12-30 00:55:00|26163.4|26156.4|26158.4|26151.4|26175.9|26168.9|26155.9|26148.9|146
1672362000000|2022-12-30 01:00:00|26155.9|26148.9|26170.9|26163.9|26185.9|26178.9|26155.9|26148.9|164
1672362300000|2022-12-30 01:05:00|26168.4|26161.4|26130.9|26123.9|26170.9|26163.9|26130.9|26123.9|316
1672362600000|2022-12-30 01:10:00|26133.4|26126.4|26140.9|26133.9|26150.9|26143.9|26130.9|26123.9|149
1672362900000|2022-12-30 01:15:00|26145.9|26138.9|26153.4|26146.4|26160.9|26153.9|26140.9|26133.9|247
1672363200000|2022-12-30 01:20:00|26155.9|26148.9|26150.9|26143.9|26160.9|26153.9|26145.9|26138.9|103
1672363500000|2022-12-30 01:25:00|26148.4|26141.4|26135.9|26128.9|26148.4|26141.4|26135.9|26128.9|149
1672363800000|2022-12-30 01:30:00|26133.4|26126.4|26135.9|26128.9|26143.4|26136.4|26125.9|26118.9|280
1672364100000|2022-12-30 01:35:00|26133.4|26126.4|26095.9|26088.9|26135.9|26128.9|26085.9|26078.9|471
1672364400000|2022-12-30 01:40:00|26093.4|26086.4|26115.9|26108.9|26120.9|26113.9|26085.9|26078.9|321
1672364700000|2022-12-30 01:45:00|26120.9|26113.9|26145.9|26138.9|26155.9|26148.9|26115.9|26108.9|436
1672365000000|2022-12-30 01:50:00|26143.4|26136.4|26150.9|26143.9|26150.9|26143.9|26140.9|26133.9|155
1672365300000|2022-12-30 01:55:00|26145.9|26138.9|26145.9|26138.9|26165.9|26158.9|26130.9|26123.9|264
1672365600000|2022-12-30 02:00:00|26143.4|26136.4|26153.4|26146.4|26165.9|26158.9|26140.9|26133.9|251
1672365900000|2022-12-30 02:05:00|26150.9|26143.9|26150.9|26143.9|26155.9|26148.9|26140.9|26133.9|188
1672366200000|2022-12-30 02:10:00|26153.4|26146.4|26170.9|26163.9|26175.9|26168.9|26150.9|26143.9|204
1672366500000|2022-12-30 02:15:00|26165.9|26158.9|26165.9|26158.9|26175.9|26168.9|26165.9|26158.9|60
1672366800000|2022-12-30 02:20:00|26163.4|26156.4|26150.9|26143.9|26163.4|26156.4|26145.9|26138.9|147
1672367100000|2022-12-30 02:25:00|26155.9|26148.9|26155.9|26148.9|26160.9|26153.9|26148.4|26141.4|166
1672367400000|2022-12-30 02:30:00|26160.9|26153.9|26145.9|26138.9|26160.9|26153.9|26145.9|26138.9|74
1672367700000|2022-12-30 02:35:00|26148.4|26141.4|26155.9|26148.9|26155.9|26148.9|26145.9|26138.9|45
1672368000000|2022-12-30 02:40:00|26150.9|26143.9|26145.9|26138.9|26150.9|26143.9|26145.9|26138.9|176
1672368300000|2022-12-30 02:45:00|26150.9|26143.9|26150.9|26143.9|26150.9|26143.9|26148.4|26141.4|32
1672368600000|2022-12-30 02:50:00|26148.4|26141.4|26145.9|26138.9|26150.9|26143.9|26145.9|26138.9|36
1672368900000|2022-12-30 02:55:00|26148.4|26141.4|26150.9|26143.9|26150.9|26143.9|26145.9|26138.9|72
1672369200000|2022-12-30 03:00:00|26148.4|26141.4|26145.9|26138.9|26150.9|26143.9|26145.9|26138.9|20
1672369500000|2022-12-30 03:05:00|26150.9|26143.9|26155.9|26148.9|26155.9|26148.9|26150.9|26143.9|23
1672369800000|2022-12-30 03:10:00|26153.4|26146.4|26165.9|26158.9|26165.9|26158.9|26150.9|26143.9|61
1672370100000|2022-12-30 03:15:00|26163.4|26156.4|26165.9|26158.9|26165.9|26158.9|26160.9|26153.9|69
1672370400000|2022-12-30 03:20:00|26168.4|26161.4|26175.9|26168.9|26180.9|26173.9|26168.4|26161.4|105
1672370700000|2022-12-30 03:25:00|26170.9|26163.9|26170.9|26163.9|26170.9|26163.9|26165.9|26158.9|64
1672371000000|2022-12-30 03:30:00|26175.9|26168.9|26198.4|26191.4|26200.9|26193.9|26175.9|26168.9|258
1672371300000|2022-12-30 03:35:00|26200.9|26193.9|26200.9|26193.9|26200.9|26193.9|26190.9|26183.9|103
1672371600000|2022-12-30 03:40:00|26198.4|26191.4|26205.9|26198.9|26205.9|26198.9|26195.9|26188.9|102
1672371900000|2022-12-30 03:45:00|26200.9|26193.9|26205.9|26198.9|26205.9|26198.9|26195.9|26188.9|86
1672372200000|2022-12-30 03:50:00|26210.9|26203.9|26195.9|26188.9|26210.9|26203.9|26195.9|26188.9|79
1672372500000|2022-12-30 03:55:00|26190.9|26183.9|26185.9|26178.9|26195.9|26188.9|26185.9|26178.9|178
1672372800000|2022-12-30 04:00:00|26190.9|26183.9|26195.9|26188.9|26195.9|26188.9|26185.9|26178.9|73
1672373100000|2022-12-30 04:05:00|26190.9|26183.9|26185.9|26178.9|26195.9|26188.9|26185.9|26178.9|81
1672373400000|2022-12-30 04:10:00|26183.4|26176.4|26180.9|26173.9|26185.9|26178.9|26180.9|26173.9|60
1672373700000|2022-12-30 04:15:00|26185.9|26178.9|26175.9|26168.9|26185.9|26178.9|26170.9|26163.9|117
1672374000000|2022-12-30 04:20:00|26173.4|26166.4|26180.9|26173.9|26180.9|26173.9|26165.9|26158.9|133
1672374300000|2022-12-30 04:25:00|26178.4|26171.4|26185.9|26178.9|26185.9|26178.9|26175.9|26168.9|151
1672374600000|2022-12-30 04:30:00|26180.9|26173.9|26180.9|26173.9|26185.9|26178.9|26175.9|26168.9|68
1672374900000|2022-12-30 04:35:00|26178.4|26171.4|26180.9|26173.9|26180.9|26173.9|26175.9|26168.9|62
1672375200000|2022-12-30 04:40:00|26183.4|26176.4|26175.9|26168.9|26183.4|26176.4|26170.9|26163.9|111
1672375500000|2022-12-30 04:45:00|26173.4|26166.4|26170.9|26163.9|26175.9|26168.9|26170.9|26163.9|68
1672375800000|2022-12-30 04:50:00|26173.4|26166.4|26165.9|26158.9|26173.4|26166.4|26165.9|26158.9|56
1672376100000|2022-12-30 04:55:00|26170.9|26163.9|26165.9|26158.9|26170.9|26163.9|26160.9|26153.9|78
1672376400000|2022-12-30 05:00:00|26170.9|26163.9|26163.4|26156.4|26175.9|26168.9|26160.9|26153.9|477
1672376700000|2022-12-30 05:05:00|26165.9|26158.9|26153.4|26146.4|26165.9|26158.9|26150.9|26143.9|149
1672377000000|2022-12-30 05:10:00|26150.9|26143.9|26140.9|26133.9|26155.9|26148.9|26140.9|26133.9|323
1672377300000|2022-12-30 05:15:00|26138.4|26131.4|26130.9|26123.9|26145.9|26138.9|26125.9|26118.9|375
1672377600000|2022-12-30 05:20:00|26128.4|26121.4|26125.9|26118.9|26130.9|26123.9|26125.9|26118.9|100
1672377900000|2022-12-30 05:25:00|26123.4|26116.4|26110.9|26103.9|26125.9|26118.9|26105.9|26098.9|414
1672378200000|2022-12-30 05:30:00|26105.9|26098.9|26068.4|26061.4|26105.9|26098.9|26060.9|26053.9|400
1672378500000|2022-12-30 05:35:00|26070.9|26063.9|26103.4|26096.4|26105.9|26098.9|26070.9|26063.9|389
1672378800000|2022-12-30 05:40:00|26100.9|26093.9|26103.4|26096.4|26115.9|26108.9|26100.9|26093.9|434
1672379100000|2022-12-30 05:45:00|26105.9|26098.9|26103.4|26096.4|26105.9|26098.9|26090.9|26083.9|331
1672379400000|2022-12-30 05:50:00|26105.9|26098.9|26120.9|26113.9|26140.9|26133.9|26100.9|26093.9|1614
1672379700000|2022-12-30 05:55:00|26115.9|26108.9|26075.9|26068.9|26120.9|26113.9|26075.9|26068.9|1540
1672380000000|2022-12-30 06:00:00|26085.9|26078.9|26045.9|26038.9|26100.9|26093.9|26018.4|26011.4|3202
1672380300000|2022-12-30 06:05:00|26043.4|26036.4|26030.9|26023.9|26045.9|26038.9|26008.4|26001.4|1348
1672380600000|2022-12-30 06:10:00|26035.9|26028.9|26023.4|26016.4|26035.9|26028.9|26015.9|26008.9|457
1672380900000|2022-12-30 06:15:00|26020.9|26013.9|26015.9|26008.9|26030.9|26023.9|26015.9|26008.9|321
1672381200000|2022-12-30 06:20:00|26018.4|26011.4|26020.9|26013.9|26025.9|26018.9|26015.9|26008.9|72
1672381500000|2022-12-30 06:25:00|26018.4|26011.4|26020.9|26013.9|26020.9|26013.9|26018.4|26011.4|3
1672381800000|2022-12-30 06:30:00|26015.9|26008.9|26023.4|26016.4|26025.9|26018.9|26015.9|26008.9|72
1672382400000|2022-12-30 06:40:00|26025.9|26018.9|26025.9|26018.9|26028.4|26021.4|26023.4|26016.4|15
1672382700000|2022-12-30 06:45:00|26028.4|26021.4|26030.9|26023.9|26030.9|26023.9|26025.9|26018.9|28
1672383000000|2022-12-30 06:50:00|26033.4|26026.4|26025.9|26018.9|26033.4|26026.4|26025.9|26018.9|22
1672383300000|2022-12-30 06:55:00|26023.4|26016.4|26015.9|26008.9|26023.4|26016.4|26015.9|26008.9|16
1672383600000|2022-12-30 07:00:00|26013.4|26006.4|26025.9|26018.9|26030.9|26023.9|26013.4|26006.4|47
1672383900000|2022-12-30 07:05:00|26030.9|26023.9|26033.4|26026.4|26040.9|26033.9|26030.9|26023.9|34
1672384200000|2022-12-30 07:10:00|26030.9|26023.9|26038.4|26031.4|26040.9|26033.9|26030.9|26023.9|57
1672384500000|2022-12-30 07:15:00|26035.9|26028.9|26025.9|26018.9|26035.9|26028.9|26025.9|26018.9|39
1672384800000|2022-12-30 07:20:00|26028.4|26021.4|26018.4|26011.4|26030.9|26023.9|26015.9|26008.9|27
1672385100000|2022-12-30 07:25:00|26015.9|26008.9|26005.9|25998.9|26015.9|26008.9|26005.9|25998.9|30
1672385400000|2022-12-30 07:30:00|26003.4|25996.4|26020.9|26013.9|26025.9|26018.9|26000.9|25993.9|211
1672385700000|2022-12-30 07:35:00|26015.9|26008.9|26025.9|26018.9|26030.9|26023.9|26015.9|26008.9|175
1672386000000|2022-12-30 07:40:00|26023.4|26016.4|26040.9|26033.9|26045.9|26038.9|26023.4|26016.4|305
1672386300000|2022-12-30 07:45:00|26038.4|26031.4|26040.9|26033.9|26040.9|26033.9|26030.9|26023.9|117
1672386600000|2022-12-30 07:50:00|26038.4|26031.4|26035.9|26028.9|26040.9|26033.9|26030.9|26023.9|114
1672386900000|2022-12-30 07:55:00|26033.4|26026.4|26045.9|26038.9|26045.9|26038.9|26030.9|26023.9|78
1672387200000|2022-12-30 08:00:00|26043.4|26036.4|26005.9|25998.9|26043.4|26036.4|26005.9|25998.9|191
1672387500000|2022-12-30 08:05:00|26003.4|25996.4|25993.4|25986.4|26005.9|25998.9|25978.4|25971.4|147
1672387800000|2022-12-30 08:10:00|25990.9|25983.9|25950.9|25943.9|25993.4|25986.4|25950.9|25943.9|214
1672388100000|2022-12-30 08:15:00|25955.9|25948.9|25983.4|25976.4|25983.4|25976.4|25950.9|25943.9|102
1672388400000|2022-12-30 08:20:00|25980.9|25973.9|25965.9|25958.9|25983.4|25976.4|25953.4|25946.4|51
1672388700000|2022-12-30 08:25:00|25968.4|25961.4|25968.4|25961.4|25978.4|25971.4|25955.9|25948.9|71
1672389000000|2022-12-30 08:30:00|25970.9|25963.9|25975.9|25968.9|25988.4|25981.4|25965.9|25958.9|67
1672389300000|2022-12-30 08:35:00|25980.9|25973.9|25985.9|25978.9|25990.9|25983.9|25975.9|25968.9|153
1672389600000|2022-12-30 08:40:00|25983.4|25976.4|25985.9|25978.9|25995.9|25988.9|25983.4|25976.4|48
1672389900000|2022-12-30 08:45:00|25983.4|25976.4|25975.9|25968.9|25985.9|25978.9|25970.9|25963.9|82
1672390200000|2022-12-30 08:50:00|25970.9|25963.9|25973.4|25966.4|25975.9|25968.9|25965.9|25958.9|79
1672390500000|2022-12-30 08:55:00|25970.9|25963.9|25938.4|25931.4|25975.9|25968.9|25933.4|25926.4|429
1672390800000|2022-12-30 09:00:00|25935.9|25928.9|25930.9|25923.9|25945.9|25938.9|25930.9|25923.9|155
1672391100000|2022-12-30 09:05:00|25935.9|25928.9|25948.4|25941.4|25950.9|25943.9|25930.9|25923.9|104
1672391400000|2022-12-30 09:10:00|25945.9|25938.9|25940.9|25933.9|25950.9|25943.9|25935.9|25928.9|42
1672391700000|2022-12-30 09:15:00|25945.9|25938.9|25940.9|25933.9|25945.9|25938.9|25940.9|25933.9|41
1672392000000|2022-12-30 09:20:00|25943.4|25936.4|25940.9|25933.9|25945.9|25938.9|25940.9|25933.9|37
1672392300000|2022-12-30 09:25:00|25945.9|25938.9|25955.9|25948.9|25955.9|25948.9|25935.9|25928.9|55
1672392600000|2022-12-30 09:30:00|25953.4|25946.4|25955.9|25948.9|25958.4|25951.4|25948.4|25941.4|25
1672392900000|2022-12-30 09:35:00|25958.4|25951.4|25945.9|25938.9|25960.9|25953.9|25940.9|25933.9|136
1672393200000|2022-12-30 09:40:00|25943.4|25936.4|25945.9|25938.9|25950.9|25943.9|25940.9|25933.9|36
1672393500000|2022-12-30 09:45:00|25943.4|25936.4|25935.9|25928.9|25945.9|25938.9|25930.9|25923.9|79
1672393800000|2022-12-30 09:50:00|25940.9|25933.9|25960.9|25953.9|25960.9|25953.9|25938.4|25931.4|115
1672394100000|2022-12-30 09:55:00|25963.4|25956.4|25980.9|25973.9|25983.4|25976.4|25958.4|25951.4|130
1672394400000|2022-12-30 10:00:00|25978.4|25971.4|25960.9|25953.9|25980.9|25973.9|25960.9|25953.9|60
1672394700000|2022-12-30 10:05:00|25963.4|25956.4|25985.9|25978.9|25985.9|25978.9|25963.4|25956.4|160
1672395000000|2022-12-30 10:10:00|25980.9|25973.9|25970.9|25963.9|25983.4|25976.4|25970.9|25963.9|14
1672395300000|2022-12-30 10:15:00|25973.4|25966.4|25980.9|25973.9|25985.9|25978.9|25970.9|25963.9|45
1672395600000|2022-12-30 10:20:00|25978.4|25971.4|25995.9|25988.9|26000.9|25993.9|25978.4|25971.4|308
1672395900000|2022-12-30 10:25:00|25998.4|25991.4|26000.9|25993.9|26000.9|25993.9|25990.9|25983.9|58
1672396200000|2022-12-30 10:30:00|25998.4|25991.4|25995.9|25988.9|26005.9|25998.9|25995.9|25988.9|16
1672396500000|2022-12-30 10:35:00|25998.4|25991.4|26015.9|26008.9|26015.9|26008.9|25998.4|25991.4|43
1672396800000|2022-12-30 10:40:00|26010.9|26003.9|26015.9|26008.9|26015.9|26008.9|26005.9|25998.9|46
1672397100000|2022-12-30 10:45:00|26013.4|26006.4|26000.9|25993.9|26015.9|26008.9|26000.9|25993.9|29
1672397400000|2022-12-30 10:50:00|25995.9|25988.9|25995.9|25988.9|26000.9|25993.9|25995.9|25988.9|106
1672397700000|2022-12-30 10:55:00|25990.9|25983.9|26000.9|25993.9|26003.4|25996.4|25990.9|25983.9|69
1672398000000|2022-12-30 11:00:00|26003.4|25996.4|25990.9|25983.9|26008.4|26001.4|25990.9|25983.9|50
1672398300000|2022-12-30 11:05:00|25988.4|25981.4|25990.9|25983.9|25995.9|25988.9|25985.9|25978.9|84
1672398600000|2022-12-30 11:10:00|25993.4|25986.4|25993.4|25986.4|25998.4|25991.4|25990.9|25983.9|40
1672398900000|2022-12-30 11:15:00|25995.9|25988.9|25995.9|25988.9|25995.9|25988.9|25990.9|25983.9|29
1672399200000|2022-12-30 11:20:00|25993.4|25986.4|25995.9|25988.9|26000.9|25993.9|25985.9|25978.9|74
1672399500000|2022-12-30 11:25:00|25990.9|25983.9|25995.9|25988.9|26000.9|25993.9|25990.9|25983.9|79
1672399800000|2022-12-30 11:30:00|25993.4|25986.4|25975.9|25968.9|25993.4|25986.4|25973.4|25966.4|674
1672400100000|2022-12-30 11:35:00|25973.4|25966.4|25985.9|25978.9|25985.9|25978.9|25970.9|25963.9|396
1672400400000|2022-12-30 11:40:00|25980.9|25973.9|25980.9|25973.9|25985.9|25978.9|25975.9|25968.9|82
1672400700000|2022-12-30 11:45:00|25983.4|25976.4|25965.9|25958.9|25985.9|25978.9|25960.9|25953.9|78
1672401000000|2022-12-30 11:50:00|25963.4|25956.4|25955.9|25948.9|25965.9|25958.9|25955.9|25948.9|45
1672401300000|2022-12-30 11:55:00|25953.4|25946.4|25950.9|25943.9|25955.9|25948.9|25945.9|25938.9|332
1672401600000|2022-12-30 12:00:00|25955.9|25948.9|25960.9|25953.9|25965.9|25958.9|25950.9|25943.9|95
1672401900000|2022-12-30 12:05:00|25965.9|25958.9|25960.9|25953.9|25965.9|25958.9|25955.9|25948.9|24
1672402200000|2022-12-30 12:10:00|25955.9|25948.9|25965.9|25958.9|25965.9|25958.9|25955.9|25948.9|26
1672402500000|2022-12-30 12:15:00|25963.4|25956.4|25960.9|25953.9|25965.9|25958.9|25960.9|25953.9|24
1672402800000|2022-12-30 12:20:00|25955.9|25948.9|25955.9|25948.9|25960.9|25953.9|25950.9|25943.9|87
1672403100000|2022-12-30 12:25:00|25953.4|25946.4|25955.9|25948.9|25960.9|25953.9|25950.9|25943.9|34
1672403400000|2022-12-30 12:30:00|25953.4|25946.4|25955.9|25948.9|25960.9|25953.9|25950.9|25943.9|70
1672403700000|2022-12-30 12:35:00|25950.9|25943.9|25935.9|25928.9|25955.9|25948.9|25925.9|25918.9|210
1672404000000|2022-12-30 12:40:00|25933.4|25926.4|25943.4|25936.4|25945.9|25938.9|25930.9|25923.9|102
1672404300000|2022-12-30 12:45:00|25940.9|25933.9|25940.9|25933.9|25945.9|25938.9|25935.9|25928.9|61
1672404600000|2022-12-30 12:50:00|25943.4|25936.4|25948.4|25941.4|25950.9|25943.9|25940.9|25933.9|44
1672404900000|2022-12-30 12:55:00|25945.9|25938.9|25935.9|25928.9|25955.9|25948.9|25935.9|25928.9|63
1672405200000|2022-12-30 13:00:00|25930.9|25923.9|25935.9|25928.9|25938.4|25931.4|25920.9|25913.9|142
1672405500000|2022-12-30 13:05:00|25938.4|25931.4|25940.9|25933.9|25945.9|25938.9|25935.9|25928.9|69
1672405800000|2022-12-30 13:10:00|25935.9|25928.9|25935.9|25928.9|25935.9|25928.9|25930.9|25923.9|31
1672406100000|2022-12-30 13:15:00|25940.9|25933.9|25935.9|25928.9|25940.9|25933.9|25930.9|25923.9|39
1672406400000|2022-12-30 13:20:00|25933.4|25926.4|25925.9|25918.9|25935.9|25928.9|25923.4|25916.4|61
1672406700000|2022-12-30 13:25:00|25923.4|25916.4|25928.4|25921.4|25930.9|25923.9|25920.9|25913.9|58
1672407000000|2022-12-30 13:30:00|25925.9|25918.9|25925.9|25918.9|25930.9|25923.9|25920.9|25913.9|88
1672407300000|2022-12-30 13:35:00|25930.9|25923.9|25900.9|25893.9|25930.9|25923.9|25900.9|25893.9|103
1672407600000|2022-12-30 13:40:00|25905.9|25898.9|25900.9|25893.9|25910.9|25903.9|25900.9|25893.9|85
1672407900000|2022-12-30 13:45:00|25905.9|25898.9|25885.9|25878.9|25905.9|25898.9|25885.9|25878.9|105
1672408200000|2022-12-30 13:50:00|25890.9|25883.9|25900.9|25893.9|25900.9|25893.9|25875.9|25868.9|93
1672408500000|2022-12-30 13:55:00|25905.9|25898.9|25915.9|25908.9|25920.9|25913.9|25900.9|25893.9|97
1672408800000|2022-12-30 14:00:00|25920.9|25913.9|25920.9|25913.9|25923.4|25916.4|25908.4|25901.4|70
1672409100000|2022-12-30 14:05:00|25918.4|25911.4|25920.9|25913.9|25925.9|25918.9|25915.9|25908.9|42
1672409400000|2022-12-30 14:10:00|25925.9|25918.9|25920.9|25913.9|25925.9|25918.9|25915.9|25908.9|45
1672409700000|2022-12-30 14:15:00|25918.4|25911.4|25920.9|25913.9|25925.9|25918.9|25915.9|25908.9|72
1672410000000|2022-12-30 14:20:00|25923.4|25916.4|25920.9|25913.9|25925.9|25918.9|25915.9|25908.9|31
1672410300000|2022-12-30 14:25:00|25915.9|25908.9|25915.9|25908.9|25920.9|25913.9|25910.9|25903.9|38
1672410600000|2022-12-30 14:30:00|25913.4|25906.4|25950.9|25943.9|25958.4|25951.4|25905.9|25898.9|870
1672410900000|2022-12-30 14:35:00|25948.4|25941.4|25935.9|25928.9|25950.9|25943.9|25933.4|25926.4|283
1672411200000|2022-12-30 14:40:00|25930.9|25923.9|25910.9|25903.9|25933.4|25926.4|25895.9|25888.9|301
1672411500000|2022-12-30 14:45:00|25908.4|25901.4|25850.9|25843.9|25915.9|25908.9|25840.9|25833.9|847
1672411800000|2022-12-30 14:50:00|25855.9|25848.9|25845.9|25838.9|25860.9|25853.9|25840.9|25833.9|744
1672412100000|2022-12-30 14:55:00|25843.4|25836.4|25865.9|25858.9|25865.9|25858.9|25830.9|25823.9|878
1672412400000|2022-12-30 15:00:00|25863.4|25856.4|25868.4|25861.4|25875.9|25868.9|25860.9|25853.9|193
1672412700000|2022-12-30 15:05:00|25870.9|25863.9|25855.9|25848.9|25870.9|25863.9|25853.4|25846.4|127
1672413000000|2022-12-30 15:10:00|25858.4|25851.4|25880.9|25873.9|25880.9|25873.9|25855.9|25848.9|146
1672413300000|2022-12-30 15:15:00|25875.9|25868.9|25915.9|25908.9|25920.9|25913.9|25870.9|25863.9|170
1672413600000|2022-12-30 15:20:00|25918.4|25911.4|25945.9|25938.9|25945.9|25938.9|25915.9|25908.9|163
1672413900000|2022-12-30 15:25:00|25940.9|25933.9|25930.9|25923.9|25945.9|25938.9|25920.9|25913.9|209
1672414200000|2022-12-30 15:30:00|25928.4|25921.4|25928.4|25921.4|25935.9|25928.9|25915.9|25908.9|137
1672414500000|2022-12-30 15:35:00|25930.9|25923.9|25920.9|25913.9|25940.9|25933.9|25920.9|25913.9|45
1672414800000|2022-12-30 15:40:00|25923.4|25916.4|25900.9|25893.9|25930.9|25923.9|25895.9|25888.9|201
1672415100000|2022-12-30 15:45:00|25905.9|25898.9|25938.4|25931.4|25940.9|25933.9|25905.9|25898.9|153
1672415400000|2022-12-30 15:50:00|25940.9|25933.9|25915.9|25908.9|25940.9|25933.9|25913.4|25906.4|142
1672415700000|2022-12-30 15:55:00|25910.9|25903.9|25885.9|25878.9|25915.9|25908.9|25875.9|25868.9|236
1672416000000|2022-12-30 16:00:00|25883.4|25876.4|25875.9|25868.9|25885.9|25878.9|25870.9|25863.9|147
1672416300000|2022-12-30 16:05:00|25870.9|25863.9|25895.9|25888.9|25895.9|25888.9|25870.9|25863.9|157
1672416600000|2022-12-30 16:10:00|25893.4|25886.4|25863.4|25856.4|25895.9|25888.9|25860.9|25853.9|182
1672416900000|2022-12-30 16:15:00|25860.9|25853.9|25850.9|25843.9|25865.9|25858.9|25850.9|25843.9|111
1672417200000|2022-12-30 16:20:00|25853.4|25846.4|25835.9|25828.9|25853.4|25846.4|25835.9|25828.9|234
1672417500000|2022-12-30 16:25:00|25838.4|25831.4|25825.9|25818.9|25845.9|25838.9|25825.9|25818.9|186
1672417800000|2022-12-30 16:30:00|25828.4|25821.4|25840.9|25833.9|25845.9|25838.9|25825.9|25818.9|242
1672418100000|2022-12-30 16:35:00|25845.9|25838.9|25855.9|25848.9|25865.9|25858.9|25840.9|25833.9|131
1672418400000|2022-12-30 16:40:00|25853.4|25846.4|25840.9|25833.9|25855.9|25848.9|25840.9|25833.9|96
1672418700000|2022-12-30 16:45:00|25843.4|25836.4|25825.9|25818.9|25845.9|25838.9|25820.9|25813.9|241
1672419000000|2022-12-30 16:50:00|25823.4|25816.4|25835.9|25828.9|25845.9|25838.9|25823.4|25816.4|145
1672419300000|2022-12-30 16:55:00|25840.9|25833.9|25850.9|25843.9|25850.9|25843.9|25830.9|25823.9|57
1672419600000|2022-12-30 17:00:00|25855.9|25848.9|25845.9|25838.9|25855.9|25848.9|25840.9|25833.9|47
1672419900000|2022-12-30 17:05:00|25843.4|25836.4|25840.9|25833.9|25845.9|25838.9|25835.9|25828.9|53
1672420200000|2022-12-30 17:10:00|25843.4|25836.4|25845.9|25838.9|25855.9|25848.9|25840.9|25833.9|127
1672420500000|2022-12-30 17:15:00|25850.9|25843.9|25850.9|25843.9|25860.9|25853.9|25845.9|25838.9|84
1672420800000|2022-12-30 17:20:00|25853.4|25846.4|25840.9|25833.9|25855.9|25848.9|25835.9|25828.9|279
1672421100000|2022-12-30 17:25:00|25835.9|25828.9|25795.9|25788.9|25835.9|25828.9|25790.9|25783.9|323
1672421400000|2022-12-30 17:30:00|25793.4|25786.4|25790.9|25783.9|25800.9|25793.9|25780.9|25773.9|187
1672421700000|2022-12-30 17:35:00|25788.4|25781.4|25800.9|25793.9|25810.9|25803.9|25785.9|25778.9|110
1672422000000|2022-12-30 17:40:00|25798.4|25791.4|25790.9|25783.9|25800.9|25793.9|25785.9|25778.9|44
1672422300000|2022-12-30 17:45:00|25793.4|25786.4|25795.9|25788.9|25800.9|25793.9|25790.9|25783.9|109
1672422600000|2022-12-30 17:50:00|25798.4|25791.4|25770.9|25763.9|25800.9|25793.9|25770.9|25763.9|93
1672422900000|2022-12-30 17:55:00|25765.9|25758.9|25795.9|25788.9|25795.9|25788.9|25765.9|25758.9|122
1672423200000|2022-12-30 18:00:00|25800.9|25793.9|25775.9|25768.9|25803.4|25796.4|25775.9|25768.9|118
1672423500000|2022-12-30 18:05:00|25780.9|25773.9|25790.9|25783.9|25795.9|25788.9|25775.9|25768.9|54
1672423800000|2022-12-30 18:10:00|25795.9|25788.9|25775.9|25768.9|25795.9|25788.9|25775.9|25768.9|95
1672424100000|2022-12-30 18:15:00|25773.4|25766.4|25735.9|25728.9|25775.9|25768.9|25735.9|25728.9|214
1672424400000|2022-12-30 18:20:00|25733.4|25726.4|25705.9|25698.9|25735.9|25728.9|25703.4|25696.4|165
1672424700000|2022-12-30 18:25:00|25703.4|25696.4|25700.9|25693.9|25705.9|25698.9|25683.4|25676.4|227
1672425000000|2022-12-30 18:30:00|25698.4|25691.4|25725.9|25718.9|25730.9|25723.9|25695.9|25688.9|186
1672425300000|2022-12-30 18:35:00|25728.4|25721.4|25730.9|25723.9|25735.9|25728.9|25725.9|25718.9|79
1672425600000|2022-12-30 18:40:00|25725.9|25718.9|25715.9|25708.9|25730.9|25723.9|25713.4|25706.4|79
1672425900000|2022-12-30 18:45:00|25718.4|25711.4|25695.9|25688.9|25720.9|25713.9|25695.9|25688.9|72
1672426200000|2022-12-30 18:50:00|25690.9|25683.9|25700.9|25693.9|25703.4|25696.4|25675.9|25668.9|246
1672426500000|2022-12-30 18:55:00|25698.4|25691.4|25690.9|25683.9|25705.9|25698.9|25690.9|25683.9|71
1672426800000|2022-12-30 19:00:00|25685.9|25678.9|25670.9|25663.9|25695.9|25688.9|25670.9|25663.9|149
1672427100000|2022-12-30 19:05:00|25675.9|25668.9|25675.9|25668.9|25678.4|25671.4|25665.9|25658.9|122
1672427400000|2022-12-30 19:10:00|25670.9|25663.9|25680.9|25673.9|25685.9|25678.9|25665.9|25658.9|71
1672427700000|2022-12-30 19:15:00|25675.9|25668.9|25665.9|25658.9|25680.9|25673.9|25660.9|25653.9|75
1672428000000|2022-12-30 19:20:00|25668.4|25661.4|25665.9|25658.9|25670.9|25663.9|25660.9|25653.9|42
1672428300000|2022-12-30 19:25:00|25663.4|25656.4|25670.9|25663.9|25675.9|25668.9|25660.9|25653.9|121
1672428600000|2022-12-30 19:30:00|25675.9|25668.9|25680.9|25673.9|25685.9|25678.9|25673.4|25666.4|91
1672428900000|2022-12-30 19:35:00|25675.9|25668.9|25675.9|25668.9|25680.9|25673.9|25665.9|25658.9|65
1672429200000|2022-12-30 19:40:00|25670.9|25663.9|25665.9|25658.9|25673.4|25666.4|25660.9|25653.9|90
1672429500000|2022-12-30 19:45:00|25670.9|25663.9|25650.9|25643.9|25670.9|25663.9|25645.9|25638.9|108
1672429800000|2022-12-30 19:50:00|25653.4|25646.4|25660.9|25653.9|25665.9|25658.9|25645.9|25638.9|128
1672430100000|2022-12-30 19:55:00|25658.4|25651.4|25655.9|25648.9|25660.9|25653.9|25645.9|25638.9|66
1672430400000|2022-12-30 20:00:00|25658.4|25651.4|25680.9|25673.9|25695.9|25688.9|25658.4|25651.4|130
1672430700000|2022-12-30 20:05:00|25683.4|25676.4|25710.9|25703.9|25710.9|25703.9|25683.4|25676.4|131
1672431000000|2022-12-30 20:10:00|25715.9|25708.9|25755.9|25748.9|25770.9|25763.9|25710.9|25703.9|312
1672431300000|2022-12-30 20:15:00|25760.9|25753.9|25750.9|25743.9|25775.9|25768.9|25750.9|25743.9|222
1672431600000|2022-12-30 20:20:00|25753.4|25746.4|25740.9|25733.9|25763.4|25756.4|25740.9|25733.9|150
1672431900000|2022-12-30 20:25:00|25743.4|25736.4|25730.9|25723.9|25745.9|25738.9|25730.9|25723.9|121
1672432200000|2022-12-30 20:30:00|25735.9|25728.9|25760.9|25753.9|25763.4|25756.4|25730.9|25723.9|129
1672432500000|2022-12-30 20:35:00|25755.9|25748.9|25763.4|25756.4|25768.4|25761.4|25750.9|25743.9|126
1672432800000|2022-12-30 20:40:00|25760.9|25753.9|25760.9|25753.9|25770.9|25763.9|25755.9|25748.9|99
1672433100000|2022-12-30 20:45:00|25763.4|25756.4|25760.9|25753.9|25770.9|25763.9|25755.9|25748.9|138
1672433400000|2022-12-30 20:50:00|25765.9|25758.9|25785.9|25778.9|25790.9|25783.9|25760.9|25753.9|267
1672433700000|2022-12-30 20:55:00|25790.9|25783.9|25760.9|25753.9|25790.9|25783.9|25755.9|25748.9|561
1672434000000|2022-12-30 21:00:00|25763.4|25756.4|25783.4|25776.4|25785.9|25778.9|25760.9|25753.9|109
1672434300000|2022-12-30 21:05:00|25785.9|25778.9|25790.9|25783.9|25795.9|25788.9|25780.9|25773.9|58
1672434600000|2022-12-30 21:10:00|25793.4|25786.4|25810.9|25803.9|25810.9|25803.9|25793.4|25786.4|91
1672434900000|2022-12-30 21:15:00|25805.9|25798.9|25815.9|25808.9|25815.9|25808.9|25805.9|25798.9|27
1672435200000|2022-12-30 21:20:00|25813.4|25806.4|25818.4|25811.4|25820.9|25813.9|25813.4|25806.4|50
1672435500000|2022-12-30 21:25:00|25815.9|25808.9|25805.9|25798.9|25820.9|25813.9|25805.9|25798.9|14
1672435800000|2022-12-30 21:30:00|25803.4|25796.4|25803.4|25796.4|25803.4|25796.4|25803.4|25796.4|2
1672436700000|2022-12-30 21:45:00|25800.9|25793.9|25800.9|25793.9|25800.9|25793.9|25800.9|25793.9|1
1672437000000|2022-12-30 21:50:00|25803.4|25796.4|25805.9|25798.9|25805.9|25798.9|25795.9|25788.9|14
1672437300000|2022-12-30 21:55:00|25803.4|25796.4|25780.1|25750.1|25803.4|25796.4|25765.9|25750|68
1672700400000|2023-01-02 23:00:00|25880.4|25850.4|25904.9|25889.9|25949.9|25934.9|25880.4|25850.4|137
1672700700000|2023-01-02 23:05:00|25907.4|25892.4|25904.9|25889.9|25927.4|25912.4|25904.9|25889.9|69
1672701000000|2023-01-02 23:10:00|25907.4|25892.4|25874.9|25859.9|25907.4|25892.4|25864.9|25849.9|57
1672701300000|2023-01-02 23:15:00|25877.4|25862.4|25887.4|25872.4|25894.9|25879.9|25867.4|25852.4|125
1672701600000|2023-01-02 23:20:00|25889.9|25874.9|25872.4|25857.4|25889.9|25874.9|25864.9|25849.9|22
1672701900000|2023-01-02 23:25:00|25874.9|25859.9|25887.4|25872.4|25889.9|25874.9|25874.9|25859.9|105
1672702200000|2023-01-02 23:30:00|25884.9|25869.9|25833.4|25826.4|25888.4|25881.4|25830.9|25823.9|14594
1672702500000|2023-01-02 23:35:00|25835.9|25828.9|25850.9|25843.9|25853.4|25846.4|25825.9|25818.9|45
1672702800000|2023-01-02 23:40:00|25848.4|25841.4|25870.9|25863.9|25890.9|25883.9|25843.4|25836.4|160
1672703100000|2023-01-02 23:45:00|25868.4|25861.4|25845.9|25838.9|25890.9|25883.9|25810.9|25803.9|371
1672703400000|2023-01-02 23:50:00|25843.4|25836.4|25840.9|25833.9|25853.4|25846.4|25830.9|25823.9|153
1672703700000|2023-01-02 23:55:00|25838.4|25831.4|25878.4|25871.4|25885.9|25878.9|25838.4|25831.4|208
1672704000000|2023-01-03 00:00:00|25870.9|25863.9|25843.4|25836.4|25900.9|25893.9|25835.9|25828.9|504
1672704300000|2023-01-03 00:05:00|25845.9|25838.9|25880.9|25873.9|25883.4|25876.4|25840.9|25833.9|206
1672704600000|2023-01-03 00:10:00|25870.9|25863.9|25820.9|25813.9|25870.9|25863.9|25810.9|25803.9|448
1672704900000|2023-01-03 00:15:00|25825.9|25818.9|25865.9|25858.9|25865.9|25858.9|25810.9|25803.9|349
1672705200000|2023-01-03 00:20:00|25860.9|25853.9|25835.9|25828.9|25860.9|25853.9|25830.9|25823.9|266
1672705500000|2023-01-03 00:25:00|25833.4|25826.4|25815.9|25808.9|25835.9|25828.9|25798.4|25791.4|381
1672705800000|2023-01-03 00:30:00|25810.9|25803.9|25820.9|25813.9|25825.9|25818.9|25800.9|25793.9|308
1672706100000|2023-01-03 00:35:00|25815.9|25808.9|25795.9|25788.9|25815.9|25808.9|25775.9|25768.9|409
1672706400000|2023-01-03 00:40:00|25793.4|25786.4|25765.9|25758.9|25795.9|25788.9|25758.4|25751.4|308
1672706700000|2023-01-03 00:45:00|25768.4|25761.4|25760.9|25753.9|25793.4|25786.4|25760.9|25753.9|271
1672707000000|2023-01-03 00:50:00|25765.9|25758.9|25755.9|25748.9|25778.4|25771.4|25735.9|25728.9|376
1672707300000|2023-01-03 00:55:00|25753.4|25746.4|25735.9|25728.9|25755.9|25748.9|25703.4|25696.4|693
1672707600000|2023-01-03 01:00:00|25738.4|25731.4|25725.9|25718.9|25740.9|25733.9|25685.9|25678.9|586
1672707900000|2023-01-03 01:05:00|25723.4|25716.4|25700.9|25693.9|25725.9|25718.9|25670.9|25663.9|348
1672708200000|2023-01-03 01:10:00|25703.4|25696.4|25675.9|25668.9|25710.9|25703.9|25670.9|25663.9|434
1672708500000|2023-01-03 01:15:00|25673.4|25666.4|25673.4|25666.4|25690.9|25683.9|25655.9|25648.9|345
1672708800000|2023-01-03 01:20:00|25675.9|25668.9|25658.4|25651.4|25685.9|25678.9|25630.9|25623.9|492
1672709100000|2023-01-03 01:25:00|25660.9|25653.9|25625.9|25618.9|25660.9|25653.9|25605.9|25598.9|301
1672709400000|2023-01-03 01:30:00|25620.9|25613.9|25630.9|25623.9|25635.9|25628.9|25585.9|25578.9|611
1672709700000|2023-01-03 01:35:00|25628.4|25621.4|25630.9|25623.9|25650.9|25643.9|25623.4|25616.4|358
1672710000000|2023-01-03 01:40:00|25628.4|25621.4|25660.9|25653.9|25660.9|25653.9|25623.4|25616.4|271
1672710300000|2023-01-03 01:45:00|25663.4|25656.4|25648.4|25641.4|25663.4|25656.4|25633.4|25626.4|232
1672710600000|2023-01-03 01:50:00|25650.9|25643.9|25640.9|25633.9|25650.9|25643.9|25625.9|25618.9|187
1672710900000|2023-01-03 01:55:00|25643.4|25636.4|25690.9|25683.9|25695.9|25688.9|25638.4|25631.4|188
1672711200000|2023-01-03 02:00:00|25688.4|25681.4|25680.9|25673.9|25690.9|25683.9|25660.9|25653.9|145
1672711500000|2023-01-03 02:05:00|25675.9|25668.9|25685.9|25678.9|25685.9|25678.9|25665.9|25658.9|124
1672711800000|2023-01-03 02:10:00|25683.4|25676.4|25665.9|25658.9|25698.4|25691.4|25665.9|25658.9|120
1672712100000|2023-01-03 02:15:00|25663.4|25656.4|25680.9|25673.9|25680.9|25673.9|25635.9|25628.9|218
1672712400000|2023-01-03 02:20:00|25678.4|25671.4|25685.9|25678.9|25690.9|25683.9|25670.9|25663.9|95
1672712700000|2023-01-03 02:25:00|25688.4|25681.4|25685.9|25678.9|25695.9|25688.9|25675.9|25668.9|106
1672713000000|2023-01-03 02:30:00|25683.4|25676.4|25680.9|25673.9|25690.9|25683.9|25670.9|25663.9|104
1672713300000|2023-01-03 02:35:00|25683.4|25676.4|25705.9|25698.9|25720.9|25713.9|25683.4|25676.4|126
1672713600000|2023-01-03 02:40:00|25703.4|25696.4|25710.9|25703.9|25715.9|25708.9|25700.9|25693.9|115
1672713900000|2023-01-03 02:45:00|25708.4|25701.4|25690.9|25683.9|25708.4|25701.4|25688.4|25681.4|100
1672714200000|2023-01-03 02:50:00|25693.4|25686.4|25705.9|25698.9|25710.9|25703.9|25690.9|25683.9|61
1672714500000|2023-01-03 02:55:00|25703.4|25696.4|25705.9|25698.9|25705.9|25698.9|25695.9|25688.9|62
1672714800000|2023-01-03 03:00:00|25703.4|25696.4|25705.9|25698.9|25710.9|25703.9|25695.9|25688.9|26
1672715100000|2023-01-03 03:05:00|25700.9|25693.9|25685.9|25678.9|25700.9|25693.9|25685.9|25678.9|49
1672715400000|2023-01-03 03:10:00|25688.4|25681.4|25700.9|25693.9|25715.9|25708.9|25685.9|25678.9|116
1672715700000|2023-01-03 03:15:00|25703.4|25696.4|25700.9|25693.9|25705.9|25698.9|25690.9|25683.9|50
1672716000000|2023-01-03 03:20:00|25703.4|25696.4|25700.9|25693.9|25730.9|25723.9|25695.9|25688.9|190
1672716300000|2023-01-03 03:25:00|25703.4|25696.4|25700.9|25693.9|25710.9|25703.9|25685.9|25678.9|106
1672716600000|2023-01-03 03:30:00|25703.4|25696.4|25720.9|25713.9|25720.9|25713.9|25695.9|25688.9|245
1672716900000|2023-01-03 03:35:00|25718.4|25711.4|25710.9|25703.9|25718.4|25711.4|25708.4|25701.4|74
1672717200000|2023-01-03 03:40:00|25713.4|25706.4|25720.9|25713.9|25720.9|25713.9|25700.9|25693.9|126
1672717500000|2023-01-03 03:45:00|25735.9|25728.9|25735.9|25728.9|25740.9|25733.9|25725.9|25718.9|80
1672717800000|2023-01-03 03:50:00|25730.9|25723.9|25740.9|25733.9|25743.4|25736.4|25730.9|25723.9|111
1672718100000|2023-01-03 03:55:00|25745.9|25738.9|25745.9|25738.9|25745.9|25738.9|25740.9|25733.9|63
1672718400000|2023-01-03 04:00:00|25750.9|25743.9|25740.9|25733.9|25753.4|25746.4|25735.9|25728.9|85
1672718700000|2023-01-03 04:05:00|25738.4|25731.4|25715.9|25708.9|25745.9|25738.9|25710.9|25703.9|148
1672719000000|2023-01-03 04:10:00|25718.4|25711.4|25705.9|25698.9|25730.9|25723.9|25705.9|25698.9|113
1672719300000|2023-01-03 04:15:00|25708.4|25701.4|25710.9|25703.9|25715.9|25708.9|25705.9|25698.9|80
1672719600000|2023-01-03 04:20:00|25713.4|25706.4|25705.9|25698.9|25715.9|25708.9|25695.9|25688.9|56
1672719900000|2023-01-03 04:25:00|25703.4|25696.4|25710.9|25703.9|25713.4|25706.4|25703.4|25696.4|38
1672720200000|2023-01-03 04:30:00|25713.4|25706.4|25710.9|25703.9|25715.9|25708.9|25710.9|25703.9|27
1672720500000|2023-01-03 04:35:00|25705.9|25698.9|25710.9|25703.9|25715.9|25708.9|25705.9|25698.9|30
1672720800000|2023-01-03 04:40:00|25708.4|25701.4|25705.9|25698.9|25710.9|25703.9|25700.9|25693.9|41
1672721100000|2023-01-03 04:45:00|25710.9|25703.9|25700.9|25693.9|25710.9|25703.9|25700.9|25693.9|14
1672721400000|2023-01-03 04:50:00|25705.9|25698.9|25695.9|25688.9|25705.9|25698.9|25695.9|25688.9|27
1672721700000|2023-01-03 04:55:00|25693.4|25686.4|25685.9|25678.9|25693.4|25686.4|25680.9|25673.9|115
1672722000000|2023-01-03 05:00:00|25688.4|25681.4|25705.9|25698.9|25705.9|25698.9|25688.4|25681.4|40
1672722300000|2023-01-03 05:05:00|25703.4|25696.4|25700.9|25693.9|25703.4|25696.4|25693.4|25686.4|37
1672722600000|2023-01-03 05:10:00|25703.4|25696.4|25715.9|25708.9|25715.9|25708.9|25703.4|25696.4|60
1672722900000|2023-01-03 05:15:00|25713.4|25706.4|25720.9|25713.9|25720.9|25713.9|25710.9|25703.9|50
1672723200000|2023-01-03 05:20:00|25730.9|25723.9|25725.9|25718.9|25735.9|25728.9|25725.9|25718.9|182
1672723500000|2023-01-03 05:25:00|25720.9|25713.9|25715.9|25708.9|25723.4|25716.4|25710.9|25703.9|89
1672723800000|2023-01-03 05:30:00|25720.9|25713.9|25733.4|25726.4|25735.9|25728.9|25718.4|25711.4|58
1672724100000|2023-01-03 05:35:00|25735.9|25728.9|25745.9|25738.9|25758.4|25751.4|25730.9|25723.9|210
1672724400000|2023-01-03 05:40:00|25748.4|25741.4|25750.9|25743.9|25753.4|25746.4|25740.9|25733.9|93
1672724700000|2023-01-03 05:45:00|25753.4|25746.4|25755.9|25748.9|25763.4|25756.4|25753.4|25746.4|157
1672725000000|2023-01-03 05:50:00|25758.4|25751.4|25760.9|25753.9|25760.9|25753.9|25750.9|25743.9|144
1672725300000|2023-01-03 05:55:00|25763.4|25756.4|25770.9|25763.9|25770.9|25763.9|25755.9|25748.9|319
1672725600000|2023-01-03 06:00:00|25765.9|25758.9|25745.9|25738.9|25770.9|25763.9|25735.9|25728.9|267
1672725900000|2023-01-03 06:05:00|25740.9|25733.9|25738.4|25731.4|25745.9|25738.9|25730.9|25723.9|229
1672726200000|2023-01-03 06:10:00|25735.9|25728.9|25760.9|25753.9|25765.9|25758.9|25735.9|25728.9|246
1672726500000|2023-01-03 06:15:00|25763.4|25756.4|25750.9|25743.9|25770.9|25763.9|25745.9|25738.9|156
1672726800000|2023-01-03 06:20:00|25748.4|25741.4|25750.9|25743.9|25750.9|25743.9|25745.9|25738.9|46
1672727100000|2023-01-03 06:25:00|25753.4|25746.4|25760.9|25753.9|25765.9|25758.9|25745.9|25738.9|55
1672727400000|2023-01-03 06:30:00|25763.4|25756.4|25760.9|25753.9|25765.9|25758.9|25760.9|25753.9|23
1672727700000|2023-01-03 06:35:00|25763.4|25756.4|25743.4|25736.4|25763.4|25756.4|25740.9|25733.9|57
1672728000000|2023-01-03 06:40:00|25745.9|25738.9|25733.4|25726.4|25745.9|25738.9|25733.4|25726.4|24
1672728300000|2023-01-03 06:45:00|25735.9|25728.9|25745.9|25738.9|25748.4|25741.4|25730.9|25723.9|11
1672728600000|2023-01-03 06:50:00|25750.9|25743.9|25743.4|25736.4|25750.9|25743.9|25740.9|25733.9|59
1672728900000|2023-01-03 06:55:00|25740.9|25733.9|25755.9|25748.9|25755.9|25748.9|25740.9|25733.9|10
1672729200000|2023-01-03 07:00:00|25750.9|25743.9|25748.4|25741.4|25765.9|25758.9|25745.9|25738.9|91
1672729500000|2023-01-03 07:05:00|25745.9|25738.9|25743.4|25736.4|25745.9|25738.9|25735.9|25728.9|43
1672729800000|2023-01-03 07:10:00|25740.9|25733.9|25753.4|25746.4|25755.9|25748.9|25738.4|25731.4|22
1672730100000|2023-01-03 07:15:00|25750.9|25743.9|25760.9|25753.9|25765.9|25758.9|25750.9|25743.9|65
1672730400000|2023-01-03 07:20:00|25758.4|25751.4|25750.9|25743.9|25760.9|25753.9|25748.4|25741.4|19
1672730700000|2023-01-03 07:25:00|25755.9|25748.9|25760.9|25753.9|25763.4|25756.4|25750.9|25743.9|66
1672731000000|2023-01-03 07:30:00|25763.4|25756.4|25765.9|25758.9|25770.9|25763.9|25755.9|25748.9|69
1672731300000|2023-01-03 07:35:00|25763.4|25756.4|25755.9|25748.9|25765.9|25758.9|25750.9|25743.9|50
1672731600000|2023-01-03 07:40:00|25758.4|25751.4|25790.9|25783.9|25795.9|25788.9|25753.4|25746.4|81
1672731900000|2023-01-03 07:45:00|25795.9|25788.9|25805.9|25798.9|25810.9|25803.9|25785.9|25778.9|91
1672732200000|2023-01-03 07:50:00|25800.9|25793.9|25810.9|25803.9|25820.9|25813.9|25800.9|25793.9|97
1672732500000|2023-01-03 07:55:00|25813.4|25806.4|25825.9|25818.9|25830.9|25823.9|25810.9|25803.9|87
1672732800000|2023-01-03 08:00:00|25828.4|25821.4|25850.9|25843.9|25873.4|25866.4|25825.9|25818.9|582
1672733100000|2023-01-03 08:05:00|25845.9|25838.9|25843.4|25836.4|25860.9|25853.9|25840.9|25833.9|144
1672733400000|2023-01-03 08:10:00|25840.9|25833.9|25840.9|25833.9|25850.9|25843.9|25830.9|25823.9|194
1672733700000|2023-01-03 08:15:00|25843.4|25836.4|25878.4|25871.4|25880.9|25873.9|25843.4|25836.4|108
1672734000000|2023-01-03 08:20:00|25880.9|25873.9|25870.9|25863.9|25885.9|25878.9|25870.9|25863.9|260
1672734300000|2023-01-03 08:25:00|25873.4|25866.4|25910.9|25903.9|25915.9|25908.9|25870.9|25863.9|188
1672734600000|2023-01-03 08:30:00|25913.4|25906.4|25890.9|25883.9|25915.9|25908.9|25885.9|25878.9|224
1672734900000|2023-01-03 08:35:00|25893.4|25886.4|25908.4|25901.4|25920.9|25913.9|25885.9|25878.9|111
1672735200000|2023-01-03 08:40:00|25910.9|25903.9|25900.9|25893.9|25910.9|25903.9|25895.9|25888.9|58
1672735500000|2023-01-03 08:45:00|25898.4|25891.4|25915.9|25908.9|25918.4|25911.4|25895.9|25888.9|138
1672735800000|2023-01-03 08:50:00|25918.4|25911.4|25905.9|25898.9|25920.9|25913.9|25905.9|25898.9|113
1672736100000|2023-01-03 08:55:00|25910.9|25903.9|25905.9|25898.9|25915.9|25908.9|25895.9|25888.9|137
1672736400000|2023-01-03 09:00:00|25910.9|25903.9|25960.9|25953.9|25960.9|25953.9|25900.9|25893.9|457
1672736700000|2023-01-03 09:05:00|25955.9|25948.9|25915.9|25908.9|25955.9|25948.9|25900.9|25893.9|271
1672737000000|2023-01-03 09:10:00|25913.4|25906.4|25925.9|25918.9|25925.9|25918.9|25910.9|25903.9|120
1672737300000|2023-01-03 09:15:00|25923.4|25916.4|25910.9|25903.9|25935.9|25928.9|25905.9|25898.9|101
1672737600000|2023-01-03 09:20:00|25915.9|25908.9|25930.9|25923.9|25935.9|25928.9|25913.4|25906.4|71
1672737900000|2023-01-03 09:25:00|25933.4|25926.4|25920.9|25913.9|25933.4|25926.4|25915.9|25908.9|35
1672738200000|2023-01-03 09:30:00|25923.4|25916.4|25915.9|25908.9|25923.4|25916.4|25910.9|25903.9|26
1672738500000|2023-01-03 09:35:00|25923.4|25916.4|25925.9|25918.9|25928.4|25921.4|25920.9|25913.9|76
1672738800000|2023-01-03 09:40:00|25923.4|25916.4|25960.9|25953.9|25965.9|25958.9|25920.9|25913.9|209
1672739100000|2023-01-03 09:45:00|25965.9|25958.9|25950.9|25943.9|25965.9|25958.9|25950.9|25943.9|97
1672739400000|2023-01-03 09:50:00|25953.4|25946.4|25950.9|25943.9|25960.9|25953.9|25950.9|25943.9|64
1672739700000|2023-01-03 09:55:00|25945.9|25938.9|25953.4|25946.4|25955.9|25948.9|25940.9|25933.9|144
1672740000000|2023-01-03 10:00:00|25950.9|25943.9|25940.9|25933.9|25955.9|25948.9|25940.9|25933.9|46
1672740300000|2023-01-03 10:05:00|25935.9|25928.9|25930.9|25923.9|25950.9|25943.9|25923.4|25916.4|74
1672740600000|2023-01-03 10:10:00|25928.4|25921.4|25913.4|25906.4|25930.9|25923.9|25910.9|25903.9|62
1672740900000|2023-01-03 10:15:00|25915.9|25908.9|25920.9|25913.9|25925.9|25918.9|25910.9|25903.9|35
1672741200000|2023-01-03 10:20:00|25923.4|25916.4|25915.9|25908.9|25925.9|25918.9|25905.9|25898.9|52
1672741500000|2023-01-03 10:25:00|25913.4|25906.4|25915.9|25908.9|25915.9|25908.9|25910.9|25903.9|60
1672741800000|2023-01-03 10:30:00|25910.9|25903.9|25915.9|25908.9|25920.9|25913.9|25905.9|25898.9|39
1672742100000|2023-01-03 10:35:00|25910.9|25903.9|25910.9|25903.9|25910.9|25903.9|25893.4|25886.4|34
1672742400000|2023-01-03 10:40:00|25908.4|25901.4|25920.9|25913.9|25920.9|25913.9|25905.9|25898.9|41
1672742700000|2023-01-03 10:45:00|25925.9|25918.9|25920.9|25913.9|25925.9|25918.9|25915.9|25908.9|103
1672743000000|2023-01-03 10:50:00|25923.4|25916.4|25925.9|25918.9|25925.9|25918.9|25920.9|25913.9|6
1672743300000|2023-01-03 10:55:00|25928.4|25921.4|25930.9|25923.9|25935.9|25928.9|25928.4|25921.4|19
1672743600000|2023-01-03 11:00:00|25928.4|25921.4|25925.9|25918.9|25930.9|25923.9|25920.9|25913.9|46
1672743900000|2023-01-03 11:05:00|25928.4|25921.4|25905.9|25898.9|25928.4|25921.4|25905.9|25898.9|24
1672744200000|2023-01-03 11:10:00|25903.4|25896.4|25895.9|25888.9|25905.9|25898.9|25885.9|25878.9|97
1672744500000|2023-01-03 11:15:00|25893.4|25886.4|25890.9|25883.9|25900.9|25893.9|25890.9|25883.9|53
1672744800000|2023-01-03 11:20:00|25893.4|25886.4|25900.9|25893.9|25905.9|25898.9|25890.9|25883.9|30
1672745100000|2023-01-03 11:25:00|25903.4|25896.4|25895.9|25888.9|25905.9|25898.9|25895.9|25888.9|8
1672745400000|2023-01-03 11:30:00|25898.4|25891.4|25905.9|25898.9|25908.4|25901.4|25895.9|25888.9|45
1672745700000|2023-01-03 11:35:00|25903.4|25896.4|25905.9|25898.9|25905.9|25898.9|25900.9|25893.9|24
1672746000000|2023-01-03 11:40:00|25903.4|25896.4|25845.9|25838.9|25905.9|25898.9|25840.9|25833.9|164
1672746300000|2023-01-03 11:45:00|25840.9|25833.9|25845.9|25838.9|25855.9|25848.9|25830.9|25823.9|238
1672746600000|2023-01-03 11:50:00|25843.4|25836.4|25850.9|25843.9|25855.9|25848.9|25840.9|25833.9|131
1672746900000|2023-01-03 11:55:00|25845.9|25838.9|25850.9|25843.9|25860.9|25853.9|25845.9|25838.9|148
1672747200000|2023-01-03 12:00:00|25848.4|25841.4|25850.9|25843.9|25855.9|25848.9|25825.9|25818.9|153
1672747500000|2023-01-03 12:05:00|25848.4|25841.4|25835.9|25828.9|25855.9|25848.9|25830.9|25823.9|75
1672747800000|2023-01-03 12:10:00|25833.4|25826.4|25835.9|25828.9|25840.9|25833.9|25825.9|25818.9|95
1672748100000|2023-01-03 12:15:00|25830.9|25823.9|25845.9|25838.9|25845.9|25838.9|25828.4|25821.4|26
1672748400000|2023-01-03 12:20:00|25843.4|25836.4|25850.9|25843.9|25850.9|25843.9|25835.9|25828.9|35
1672748700000|2023-01-03 12:25:00|25853.4|25846.4|25845.9|25838.9|25855.9|25848.9|25843.4|25836.4|42
1672749000000|2023-01-03 12:30:00|25848.4|25841.4|25855.9|25848.9|25863.4|25856.4|25848.4|25841.4|31
1672749300000|2023-01-03 12:35:00|25858.4|25851.4|25850.9|25843.9|25858.4|25851.4|25843.4|25836.4|20
1672749600000|2023-01-03 12:40:00|25853.4|25846.4|25860.9|25853.9|25860.9|25853.9|25850.9|25843.9|11
1672749900000|2023-01-03 12:45:00|25858.4|25851.4|25855.9|25848.9|25860.9|25853.9|25845.9|25838.9|27
1672750200000|2023-01-03 12:50:00|25853.4|25846.4|25850.9|25843.9|25855.9|25848.9|25850.9|25843.9|17
1672750500000|2023-01-03 12:55:00|25845.9|25838.9|25860.9|25853.9|25860.9|25853.9|25845.9|25838.9|58
1672750800000|2023-01-03 13:00:00|25858.4|25851.4|25875.9|25868.9|25880.9|25873.9|25858.4|25851.4|61
1672751100000|2023-01-03 13:05:00|25878.4|25871.4|25835.9|25828.9|25880.9|25873.9|25835.9|25828.9|228
1672751400000|2023-01-03 13:10:00|25840.9|25833.9|25840.9|25833.9|25850.9|25843.9|25835.9|25828.9|92
1672751700000|2023-01-03 13:15:00|25838.4|25831.4|25840.9|25833.9|25845.9|25838.9|25835.9|25828.9|40
1672752000000|2023-01-03 13:20:00|25843.4|25836.4|25855.9|25848.9|25860.9|25853.9|25843.4|25836.4|128
1672752300000|2023-01-03 13:25:00|25853.4|25846.4|25838.4|25831.4|25855.9|25848.9|25835.9|25828.9|38
1672752600000|2023-01-03 13:30:00|25840.9|25833.9|25850.9|25843.9|25855.9|25848.9|25835.9|25828.9|17
1672752900000|2023-01-03 13:35:00|25855.9|25848.9|25865.9|25858.9|25870.9|25863.9|25853.4|25846.4|52
1672753200000|2023-01-03 13:40:00|25868.4|25861.4|25868.4|25861.4|25873.4|25866.4|25860.9|25853.9|57
1672753500000|2023-01-03 13:45:00|25870.9|25863.9|25875.9|25868.9|25880.9|25873.9|25868.4|25861.4|96
1672753800000|2023-01-03 13:50:00|25878.4|25871.4|25870.9|25863.9|25885.9|25878.9|25870.9|25863.9|65
1672754100000|2023-01-03 13:55:00|25875.9|25868.9|25885.9|25878.9|25900.9|25893.9|25875.9|25868.9|110
1672754400000|2023-01-03 14:00:00|25890.9|25883.9|25885.9|25878.9|25895.9|25888.9|25885.9|25878.9|61
1672754700000|2023-01-03 14:05:00|25888.4|25881.4|25895.9|25888.9|25900.9|25893.9|25888.4|25881.4|41
1672755000000|2023-01-03 14:10:00|25898.4|25891.4|25908.4|25901.4|25910.9|25903.9|25898.4|25891.4|115
1672755300000|2023-01-03 14:15:00|25905.9|25898.9|25905.9|25898.9|25915.9|25908.9|25905.9|25898.9|84
1672755600000|2023-01-03 14:20:00|25900.9|25893.9|25900.9|25893.9|25905.9|25898.9|25895.9|25888.9|91
1672755900000|2023-01-03 14:25:00|25895.9|25888.9|25890.9|25883.9|25900.9|25893.9|25885.9|25878.9|97
1672756200000|2023-01-03 14:30:00|25888.4|25881.4|25895.9|25888.9|25915.9|25908.9|25865.9|25858.9|566
1672756500000|2023-01-03 14:35:00|25898.4|25891.4|25930.9|25923.9|25930.9|25923.9|25898.4|25891.4|479
1672756800000|2023-01-03 14:40:00|25933.4|25926.4|25928.4|25921.4|25950.9|25943.9|25915.9|25908.9|551
1672757100000|2023-01-03 14:45:00|25930.9|25923.9|25865.9|25858.9|25930.9|25923.9|25845.9|25838.9|438
1672757400000|2023-01-03 14:50:00|25870.9|25863.9|25845.9|25838.9|25883.4|25876.4|25835.9|25828.9|314
1672757700000|2023-01-03 14:55:00|25840.9|25833.9|25790.9|25783.9|25850.9|25843.9|25790.9|25783.9|564
1672758000000|2023-01-03 15:00:00|25795.9|25788.9|25825.9|25818.9|25835.9|25828.9|25790.9|25783.9|358
1672758300000|2023-01-03 15:05:00|25823.4|25816.4|25830.9|25823.9|25835.9|25828.9|25815.9|25808.9|268
1672758600000|2023-01-03 15:10:00|25828.4|25821.4|25805.9|25798.9|25830.9|25823.9|25795.9|25788.9|173
1672758900000|2023-01-03 15:15:00|25800.9|25793.9|25780.9|25773.9|25815.9|25808.9|25778.4|25771.4|251
1672759200000|2023-01-03 15:20:00|25778.4|25771.4|25800.9|25793.9|25808.4|25801.4|25775.9|25768.9|164
1672759500000|2023-01-03 15:25:00|25798.4|25791.4|25808.4|25801.4|25808.4|25801.4|25790.9|25783.9|177
1672759800000|2023-01-03 15:30:00|25805.9|25798.9|25788.4|25781.4|25805.9|25798.9|25770.9|25763.9|427
1672760100000|2023-01-03 15:35:00|25790.9|25783.9|25820.9|25813.9|25825.9|25818.9|25785.9|25778.9|324
1672760400000|2023-01-03 15:40:00|25823.4|25816.4|25835.9|25828.9|25840.9|25833.9|25820.9|25813.9|338
1672760700000|2023-01-03 15:45:00|25840.9|25833.9|25850.9|25843.9|25860.9|25853.9|25840.9|25833.9|192
1672761000000|2023-01-03 15:50:00|25855.9|25848.9|25840.9|25833.9|25865.9|25858.9|25840.9|25833.9|185
1672761300000|2023-01-03 15:55:00|25843.4|25836.4|25890.9|25883.9|25895.9|25888.9|25840.9|25833.9|173
1672761600000|2023-01-03 16:00:00|25895.9|25888.9|25858.4|25851.4|25905.9|25898.9|25855.9|25848.9|145
1672761900000|2023-01-03 16:05:00|25855.9|25848.9|25845.9|25838.9|25873.4|25866.4|25845.9|25838.9|155
1672762200000|2023-01-03 16:10:00|25840.9|25833.9|25810.9|25803.9|25845.9|25838.9|25803.4|25796.4|286
1672762500000|2023-01-03 16:15:00|25805.9|25798.9|25820.9|25813.9|25830.9|25823.9|25805.9|25798.9|208
1672762800000|2023-01-03 16:20:00|25823.4|25816.4|25820.9|25813.9|25835.9|25828.9|25810.9|25803.9|148
1672763100000|2023-01-03 16:25:00|25823.4|25816.4|25830.9|25823.9|25830.9|25823.9|25810.9|25803.9|74
1672763400000|2023-01-03 16:30:00|25835.9|25828.9|25815.9|25808.9|25835.9|25828.9|25790.9|25783.9|292
1672763700000|2023-01-03 16:35:00|25813.4|25806.4|25825.9|25818.9|25830.9|25823.9|25805.9|25798.9|119
1672764000000|2023-01-03 16:40:00|25820.9|25813.9|25800.9|25793.9|25830.9|25823.9|25800.9|25793.9|95
1672764300000|2023-01-03 16:45:00|25798.4|25791.4|25785.9|25778.9|25800.9|25793.9|25775.9|25768.9|137
1672764600000|2023-01-03 16:50:00|25780.9|25773.9|25785.9|25778.9|25793.4|25786.4|25770.9|25763.9|140
1672764900000|2023-01-03 16:55:00|25780.9|25773.9|25780.9|25773.9|25785.9|25778.9|25765.9|25758.9|134
1672765200000|2023-01-03 17:00:00|25778.4|25771.4|25765.9|25758.9|25785.9|25778.9|25765.9|25758.9|68
1672765500000|2023-01-03 17:05:00|25763.4|25756.4|25783.4|25776.4|25788.4|25781.4|25760.9|25753.9|208
1672765800000|2023-01-03 17:10:00|25780.9|25773.9|25795.9|25788.9|25798.4|25791.4|25778.4|25771.4|49
1672766100000|2023-01-03 17:15:00|25793.4|25786.4|25775.9|25768.9|25795.9|25788.9|25770.9|25763.9|120
1672766400000|2023-01-03 17:20:00|25773.4|25766.4|25755.9|25748.9|25790.9|25783.9|25750.9|25743.9|109
1672766700000|2023-01-03 17:25:00|25760.9|25753.9|25765.9|25758.9|25775.9|25768.9|25760.9|25753.9|76
1672767000000|2023-01-03 17:30:00|25768.4|25761.4|25805.9|25798.9|25805.9|25798.9|25765.9|25758.9|75
1672767300000|2023-01-03 17:35:00|25803.4|25796.4|25780.9|25773.9|25803.4|25796.4|25780.9|25773.9|56
1672767600000|2023-01-03 17:40:00|25783.4|25776.4|25753.4|25746.4|25783.4|25776.4|25750.9|25743.9|70
1672767900000|2023-01-03 17:45:00|25750.9|25743.9|25748.4|25741.4|25755.9|25748.9|25715.9|25708.9|277
1672768200000|2023-01-03 17:50:00|25750.9|25743.9|25730.9|25723.9|25755.9|25748.9|25728.4|25721.4|146
1672768500000|2023-01-03 17:55:00|25735.9|25728.9|25738.4|25731.4|25755.9|25748.9|25725.9|25718.9|75
1672768800000|2023-01-03 18:00:00|25735.9|25728.9|25755.9|25748.9|25755.9|25748.9|25730.9|25723.9|75
1672769100000|2023-01-03 18:05:00|25750.9|25743.9|25750.9|25743.9|25755.9|25748.9|25745.9|25738.9|29
1672769400000|2023-01-03 18:10:00|25753.4|25746.4|25755.9|25748.9|25770.9|25763.9|25750.9|25743.9|50
1672769700000|2023-01-03 18:15:00|25753.4|25746.4|25733.4|25726.4|25755.9|25748.9|25730.9|25723.9|117
1672770000000|2023-01-03 18:20:00|25735.9|25728.9|25740.9|25733.9|25745.9|25738.9|25730.9|25723.9|41
1672770300000|2023-01-03 18:25:00|25743.4|25736.4|25775.9|25768.9|25785.9|25778.9|25740.9|25733.9|152
1672770600000|2023-01-03 18:30:00|25778.4|25771.4|25765.9|25758.9|25780.9|25773.9|25763.4|25756.4|59
1672770900000|2023-01-03 18:35:00|25768.4|25761.4|25770.9|25763.9|25785.9|25778.9|25763.4|25756.4|66
1672771200000|2023-01-03 18:40:00|25768.4|25761.4|25768.4|25761.4|25790.9|25783.9|25760.9|25753.9|59
1672771500000|2023-01-03 18:45:00|25770.9|25763.9|25755.9|25748.9|25770.9|25763.9|25745.9|25738.9|71
1672771800000|2023-01-03 18:50:00|25753.4|25746.4|25775.9|25768.9|25785.9|25778.9|25750.9|25743.9|84
1672772100000|2023-01-03 18:55:00|25770.9|25763.9|25780.9|25773.9|25790.9|25783.9|25770.9|25763.9|86
1672772400000|2023-01-03 19:00:00|25785.9|25778.9|25775.9|25768.9|25795.9|25788.9|25760.9|25753.9|106
1672772700000|2023-01-03 19:05:00|25773.4|25766.4|25778.4|25771.4|25780.9|25773.9|25760.9|25753.9|63
1672773000000|2023-01-03 19:10:00|25775.9|25768.9|25770.9|25763.9|25780.9|25773.9|25750.9|25743.9|62
1672773300000|2023-01-03 19:15:00|25768.4|25761.4|25765.9|25758.9|25775.9|25768.9|25765.9|25758.9|81
1672773600000|2023-01-03 19:20:00|25768.4|25761.4|25755.9|25748.9|25775.9|25768.9|25750.9|25743.9|62
1672773900000|2023-01-03 19:25:00|25753.4|25746.4|25750.9|25743.9|25760.9|25753.9|25745.9|25738.9|73
1672774200000|2023-01-03 19:30:00|25753.4|25746.4|25740.9|25733.9|25755.9|25748.9|25725.9|25718.9|150
1672774500000|2023-01-03 19:35:00|25743.4|25736.4|25748.4|25741.4|25755.9|25748.9|25740.9|25733.9|67
1672774800000|2023-01-03 19:40:00|25750.9|25743.9|25775.9|25768.9|25778.4|25771.4|25745.9|25738.9|129
1672775100000|2023-01-03 19:45:00|25780.9|25773.9|25830.9|25823.9|25840.9|25833.9|25780.9|25773.9|267
1672775400000|2023-01-03 19:50:00|25825.9|25818.9|25790.9|25783.9|25825.9|25818.9|25785.9|25778.9|143
1672775700000|2023-01-03 19:55:00|25795.9|25788.9|25800.9|25793.9|25815.9|25808.9|25780.9|25773.9|151
1672776000000|2023-01-03 20:00:00|25803.4|25796.4|25800.9|25793.9|25825.9|25818.9|25790.9|25783.9|219
1672776300000|2023-01-03 20:05:00|25803.4|25796.4|25795.9|25788.9|25810.9|25803.9|25790.9|25783.9|117
1672776600000|2023-01-03 20:10:00|25798.4|25791.4|25815.9|25808.9|25815.9|25808.9|25795.9|25788.9|88
1672776900000|2023-01-03 20:15:00|25818.4|25811.4|25825.9|25818.9|25840.9|25833.9|25815.9|25808.9|182
1672777200000|2023-01-03 20:20:00|25823.4|25816.4|25805.9|25798.9|25825.9|25818.9|25803.4|25796.4|123
1672777500000|2023-01-03 20:25:00|25808.4|25801.4|25815.9|25808.9|25825.9|25818.9|25805.9|25798.9|163
1672777800000|2023-01-03 20:30:00|25820.9|25813.9|25825.9|25818.9|25830.9|25823.9|25810.9|25803.9|210
1672778100000|2023-01-03 20:35:00|25830.9|25823.9|25825.9|25818.9|25835.9|25828.9|25815.9|25808.9|156
1672778400000|2023-01-03 20:40:00|25828.4|25821.4|25820.9|25813.9|25835.9|25828.9|25815.9|25808.9|74
1672778700000|2023-01-03 20:45:00|25825.9|25818.9|25830.9|25823.9|25835.9|25828.9|25820.9|25813.9|126
1672779000000|2023-01-03 20:50:00|25828.4|25821.4|25820.9|25813.9|25835.9|25828.9|25820.9|25813.9|301
1672779300000|2023-01-03 20:55:00|25825.9|25818.9|25803.4|25796.4|25828.4|25821.4|25790.9|25783.9|494
1672779600000|2023-01-03 21:00:00|25805.9|25798.9|25795.9|25788.9|25810.9|25803.9|25790.9|25783.9|116
1672779900000|2023-01-03 21:05:00|25800.9|25793.9|25805.9|25798.9|25805.9|25798.9|25795.9|25788.9|28
1672780200000|2023-01-03 21:10:00|25810.9|25803.9|25800.9|25793.9|25810.9|25803.9|25800.9|25793.9|26
1672780500000|2023-01-03 21:15:00|25803.4|25796.4|25808.4|25801.4|25810.9|25803.9|25803.4|25796.4|6
1672780800000|2023-01-03 21:20:00|25810.9|25803.9|25808.4|25801.4|25810.9|25803.9|25808.4|25801.4|1
1672781100000|2023-01-03 21:25:00|25810.9|25803.9|25803.4|25796.4|25813.4|25806.4|25800.9|25793.9|8
1672781400000|2023-01-03 21:30:00|25800.9|25793.9|25803.4|25796.4|25805.9|25798.9|25800.9|25793.9|23
1672781700000|2023-01-03 21:35:00|25805.9|25798.9|25805.9|25798.9|25805.9|25798.9|25803.4|25796.4|2
1672782000000|2023-01-03 21:40:00|25808.4|25801.4|25805.9|25798.9|25810.9|25803.9|25803.4|25796.4|8
1672782300000|2023-01-03 21:45:00|25808.4|25801.4|25820.9|25813.9|25820.9|25813.9|25808.4|25801.4|21
1672782600000|2023-01-03 21:50:00|25823.4|25816.4|25823.4|25816.4|25825.9|25818.9|25823.4|25816.4|4
1672782900000|2023-01-03 21:55:00|25825.9|25818.9|25829.7|25799.7|25830.9|25823.9|25818.4|25799.3|44
1672783200000|2023-01-03 22:00:00|25829.5|25799.5|25828.9|25798.9|25830|25800|25827.9|25797.9|0
1672783500000|2023-01-03 22:05:00|25828.7|25798.7|25826.6|25796.6|25829.4|25799.4|25826.5|25796.5|0
1672783800000|2023-01-03 22:10:00|25825.4|25795.4|25827.1|25797.1|25827.3|25797.3|25825.4|25795.4|0
1672784100000|2023-01-03 22:15:00|25827.5|25797.5|25827.6|25797.6|25827.6|25797.6|25825.8|25795.8|0
1672784400000|2023-01-03 22:20:00|25827.1|25797.1|25828.1|25798.1|25828.1|25798.1|25826.8|25796.8|0
1672784700000|2023-01-03 22:25:00|25828|25798|25827.9|25797.9|25828|25798|25827.8|25797.8|0
1672785000000|2023-01-03 22:30:00|25827.2|25797.2|25828.2|25798.2|25829.1|25799.1|25827.2|25797.2|0
1672785300000|2023-01-03 22:35:00|25829.1|25799.1|25828.9|25798.9|25829.3|25799.3|25828.9|25798.9|0
1672785600000|2023-01-03 22:40:00|25828.7|25798.7|25829.3|25799.3|25829.3|25799.3|25828.7|25798.7|0
1672785900000|2023-01-03 22:45:00|25828.2|25798.2|25829|25799|25829.3|25799.3|25827.7|25797.7|0
1672786200000|2023-01-03 22:50:00|25828.9|25798.9|25828.6|25798.6|25829.1|25799.1|25828.4|25798.4|0
1672786500000|2023-01-03 22:55:00|25829.1|25799.1|25828.7|25798.7|25829.3|25799.3|25828.7|25798.7|0
1672786800000|2023-01-03 23:00:00|25824.1|25794.1|25794.9|25779.9|25828.8|25798.8|25782.4|25767.4|11
1672787400000|2023-01-03 23:10:00|25792.4|25777.4|25802.4|25787.4|25802.4|25787.4|25792.4|25777.4|12
1672787700000|2023-01-03 23:15:00|25804.9|25789.9|25817.4|25802.4|25817.4|25802.4|25804.9|25789.9|2
1672788000000|2023-01-03 23:20:00|25822.4|25807.4|25809.9|25794.9|25822.4|25807.4|25809.9|25794.9|16
1672788300000|2023-01-03 23:25:00|25812.4|25797.4|25804.9|25789.9|25822.4|25807.4|25797.4|25782.4|70
1672788600000|2023-01-03 23:30:00|25807.4|25792.4|25770.9|25763.9|25812.4|25803.9|25765.9|25758.9|18498
1672788900000|2023-01-03 23:35:00|25768.4|25761.4|25758.4|25751.4|25768.4|25761.4|25745.9|25738.9|182
1672789200000|2023-01-03 23:40:00|25755.9|25748.9|25780.9|25773.9|25785.9|25778.9|25750.9|25743.9|240
1672789500000|2023-01-03 23:45:00|25783.4|25776.4|25793.4|25786.4|25795.9|25788.9|25725.9|25718.9|638
1672789800000|2023-01-03 23:50:00|25790.9|25783.9|25800.9|25793.9|25810.9|25803.9|25780.9|25773.9|155
1672790100000|2023-01-03 23:55:00|25798.4|25791.4|25855.9|25848.9|25855.9|25848.9|25790.9|25783.9|229
1672790400000|2023-01-04 00:00:00|25865.9|25858.9|25745.9|25738.9|25865.9|25858.9|25730.9|25723.9|1719
1672790700000|2023-01-04 00:05:00|25740.9|25733.9|25685.9|25678.9|25740.9|25733.9|25665.9|25658.9|1419
1672791000000|2023-01-04 00:10:00|25688.4|25681.4|25685.9|25678.9|25693.4|25686.4|25655.9|25648.9|913
1672791300000|2023-01-04 00:15:00|25680.9|25673.9|25685.9|25678.9|25705.9|25698.9|25660.9|25653.9|655
1672791600000|2023-01-04 00:20:00|25680.9|25673.9|25760.9|25753.9|25768.4|25761.4|25680.9|25673.9|679
1672791900000|2023-01-04 00:25:00|25758.4|25751.4|25795.9|25788.9|25795.9|25788.9|25755.9|25748.9|682
1672792200000|2023-01-04 00:30:00|25793.4|25786.4|25760.9|25753.9|25800.9|25793.9|25753.4|25746.4|709
1672792500000|2023-01-04 00:35:00|25765.9|25758.9|25735.9|25728.9|25775.9|25768.9|25730.9|25723.9|516
1672792800000|2023-01-04 00:40:00|25738.4|25731.4|25720.9|25713.9|25738.4|25731.4|25700.9|25693.9|445
1672793100000|2023-01-04 00:45:00|25715.9|25708.9|25710.9|25703.9|25718.4|25711.4|25690.9|25683.9|391
1672793400000|2023-01-04 00:50:00|25708.4|25701.4|25675.9|25668.9|25710.9|25703.9|25675.9|25668.9|450
1672793700000|2023-01-04 00:55:00|25678.4|25671.4|25705.9|25698.9|25715.9|25708.9|25678.4|25671.4|392
1672794000000|2023-01-04 01:00:00|25700.9|25693.9|25705.9|25698.9|25715.9|25708.9|25695.9|25688.9|399
1672794300000|2023-01-04 01:05:00|25703.4|25696.4|25710.9|25703.9|25720.9|25713.9|25685.9|25678.9|347
1672794600000|2023-01-04 01:10:00|25705.9|25698.9|25715.9|25708.9|25723.4|25716.4|25695.9|25688.9|314
1672794900000|2023-01-04 01:15:00|25710.9|25703.9|25730.9|25723.9|25730.9|25723.9|25705.9|25698.9|240
1672795200000|2023-01-04 01:20:00|25725.9|25718.9|25755.9|25748.9|25780.9|25773.9|25725.9|25718.9|455
1672795500000|2023-01-04 01:25:00|25750.9|25743.9|25780.9|25773.9|25785.9|25778.9|25745.9|25738.9|291
1672795800000|2023-01-04 01:30:00|25790.9|25783.9|25795.9|25788.9|25805.9|25798.9|25780.9|25773.9|479
1672796100000|2023-01-04 01:35:00|25793.4|25786.4|25768.4|25761.4|25810.9|25803.9|25765.9|25758.9|378
1672796400000|2023-01-04 01:40:00|25765.9|25758.9|25770.9|25763.9|25783.4|25776.4|25735.9|25728.9|393
1672796700000|2023-01-04 01:45:00|25765.9|25758.9|25735.9|25728.9|25765.9|25758.9|25728.4|25721.4|279
1672797000000|2023-01-04 01:50:00|25730.9|25723.9|25710.9|25703.9|25735.9|25728.9|25695.9|25688.9|428
1672797300000|2023-01-04 01:55:00|25708.4|25701.4|25700.9|25693.9|25710.9|25703.9|25693.4|25686.4|289
1672797600000|2023-01-04 02:00:00|25705.9|25698.9|25700.9|25693.9|25710.9|25703.9|25695.9|25688.9|257
1672797900000|2023-01-04 02:05:00|25703.4|25696.4|25703.4|25696.4|25708.4|25701.4|25695.9|25688.9|245
1672798200000|2023-01-04 02:10:00|25705.9|25698.9|25725.9|25718.9|25725.9|25718.9|25695.9|25688.9|200
1672798500000|2023-01-04 02:15:00|25723.4|25716.4|25715.9|25708.9|25725.9|25718.9|25715.9|25708.9|60
1672798800000|2023-01-04 02:20:00|25713.4|25706.4|25715.9|25708.9|25715.9|25708.9|25705.9|25698.9|70
1672799100000|2023-01-04 02:25:00|25713.4|25706.4|25715.9|25708.9|25715.9|25708.9|25705.9|25698.9|170
1672799400000|2023-01-04 02:30:00|25718.4|25711.4|25728.4|25721.4|25745.9|25738.9|25715.9|25708.9|367
1672799700000|2023-01-04 02:35:00|25730.9|25723.9|25710.9|25703.9|25730.9|25723.9|25708.4|25701.4|116
1672800000000|2023-01-04 02:40:00|25708.4|25701.4|25710.9|25703.9|25710.9|25703.9|25708.4|25701.4|54
1672800300000|2023-01-04 02:45:00|25713.4|25706.4|25720.9|25713.9|25720.9|25713.9|25710.9|25703.9|141
1672800600000|2023-01-04 02:50:00|25715.9|25708.9|25710.9|25703.9|25715.9|25708.9|25710.9|25703.9|86
1672800900000|2023-01-04 02:55:00|25705.9|25698.9|25700.9|25693.9|25710.9|25703.9|25695.9|25688.9|186
1672801200000|2023-01-04 03:00:00|25705.9|25698.9|25710.9|25703.9|25710.9|25703.9|25705.9|25698.9|85
1672801500000|2023-01-04 03:05:00|25713.4|25706.4|25730.9|25723.9|25730.9|25723.9|25710.9|25703.9|104
1672801800000|2023-01-04 03:10:00|25725.9|25718.9|25728.4|25721.4|25733.4|25726.4|25725.9|25718.9|87
1672802100000|2023-01-04 03:15:00|25730.9|25723.9|25735.9|25728.9|25735.9|25728.9|25725.9|25718.9|46
1672802400000|2023-01-04 03:20:00|25730.9|25723.9|25725.9|25718.9|25735.9|25728.9|25725.9|25718.9|101
1672802700000|2023-01-04 03:25:00|25723.4|25716.4|25730.9|25723.9|25730.9|25723.9|25720.9|25713.9|117
1672803000000|2023-01-04 03:30:00|25728.4|25721.4|25720.9|25713.9|25728.4|25721.4|25710.9|25703.9|219
1672803300000|2023-01-04 03:35:00|25718.4|25711.4|25715.9|25708.9|25720.9|25713.9|25705.9|25698.9|198
1672803600000|2023-01-04 03:40:00|25713.4|25706.4|25730.9|25723.9|25730.9|25723.9|25713.4|25706.4|45
1672803900000|2023-01-04 03:45:00|25728.4|25721.4|25715.9|25708.9|25730.9|25723.9|25710.9|25703.9|147
1672804200000|2023-01-04 03:50:00|25718.4|25711.4|25733.4|25726.4|25735.9|25728.9|25715.9|25708.9|150
1672804500000|2023-01-04 03:55:00|25735.9|25728.9|25740.9|25733.9|25745.9|25738.9|25733.4|25726.4|130
1672804800000|2023-01-04 04:00:00|25745.9|25738.9|25765.9|25758.9|25765.9|25758.9|25745.9|25738.9|375
1672805100000|2023-01-04 04:05:00|25763.4|25756.4|25755.9|25748.9|25765.9|25758.9|25750.9|25743.9|133
1672805400000|2023-01-04 04:10:00|25753.4|25746.4|25755.9|25748.9|25755.9|25748.9|25745.9|25738.9|189
1672805700000|2023-01-04 04:15:00|25750.9|25743.9|25755.9|25748.9|25755.9|25748.9|25750.9|25743.9|141
1672806000000|2023-01-04 04:20:00|25760.9|25753.9|25750.9|25743.9|25760.9|25753.9|25750.9|25743.9|161
1672806300000|2023-01-04 04:25:00|25745.9|25738.9|25745.9|25738.9|25748.4|25741.4|25745.9|25738.9|69
1672806600000|2023-01-04 04:30:00|25748.4|25741.4|25755.9|25748.9|25755.9|25748.9|25748.4|25741.4|118
1672806900000|2023-01-04 04:35:00|25753.4|25746.4|25755.9|25748.9|25755.9|25748.9|25750.9|25743.9|179
1672807200000|2023-01-04 04:40:00|25750.9|25743.9|25750.9|25743.9|25755.9|25748.9|25750.9|25743.9|121
1672807500000|2023-01-04 04:45:00|||||||||63
1672807800000|2023-01-04 04:50:00|25755.9|25748.9|25750.9|25743.9|25755.9|25748.9|25750.9|25743.9|134
1672808100000|2023-01-04 04:55:00|25745.9|25738.9|25755.9|25748.9|25755.9|25748.9|25745.9|25738.9|188
1672808400000|2023-01-04 05:00:00|25753.4|25746.4|25760.9|25753.9|25760.9|25753.9|25750.9|25743.9|362
1672808700000|2023-01-04 05:05:00|25758.4|25751.4|25760.9|25753.9|25760.9|25753.9|25755.9|25748.9|227
1672809000000|2023-01-04 05:10:00|25758.4|25751.4|25740.9|25733.9|25760.9|25753.9|25735.9|25728.9|268
1672809300000|2023-01-04 05:15:00|25738.4|25731.4|25740.9|25733.9|25740.9|25733.9|25735.9|25728.9|94
1672809600000|2023-01-04 05:20:00|25738.4|25731.4|25740.9|25733.9|25740.9|25733.9|25735.9|25728.9|108
1672809900000|2023-01-04 05:25:00|25735.9|25728.9|25733.4|25726.4|25738.4|25731.4|25730.9|25723.9|180
1672810200000|2023-01-04 05:30:00|25735.9|25728.9|25715.9|25708.9|25735.9|25728.9|25713.4|25706.4|310
1672810500000|2023-01-04 05:35:00|25718.4|25711.4|25725.9|25718.9|25725.9|25718.9|25715.9|25708.9|328
1672810800000|2023-01-04 05:40:00|25728.4|25721.4|25725.9|25718.9|25735.9|25728.9|25725.9|25718.9|182
1672811100000|2023-01-04 05:45:00|25720.9|25713.9|25725.9|25718.9|25725.9|25718.9|25715.9|25708.9|601
1672811400000|2023-01-04 05:50:00|25720.9|25713.9|25720.9|25713.9|25720.9|25713.9|25715.9|25708.9|473
1672811700000|2023-01-04 05:55:00|25715.9|25708.9|25705.9|25698.9|25715.9|25708.9|25700.9|25693.9|1356
1672812000000|2023-01-04 06:00:00|25710.9|25703.9|25685.9|25678.9|25715.9|25708.9|25680.9|25673.9|2764
1672812300000|2023-01-04 06:05:00|25680.9|25673.9|25685.9|25678.9|25685.9|25678.9|25665.9|25658.9|1623
1672812600000|2023-01-04 06:10:00|25690.9|25683.9|25633.4|25626.4|25690.9|25683.9|25615.9|25608.9|1048
1672812900000|2023-01-04 06:15:00|25635.9|25628.9|25648.4|25641.4|25650.9|25643.9|25633.4|25626.4|525
1672813200000|2023-01-04 06:20:00|25650.9|25643.9|25648.4|25641.4|25655.9|25648.9|25645.9|25638.9|246
1672813500000|2023-01-04 06:25:00|25645.9|25638.9|25645.9|25638.9|25650.9|25643.9|25645.9|25638.9|16
1672813800000|2023-01-04 06:30:00|||||||||2
1672814100000|2023-01-04 06:35:00|25640.9|25633.9|25628.4|25621.4|25640.9|25633.9|25618.4|25611.4|312
1672814400000|2023-01-04 06:40:00|25625.9|25618.9|25633.4|25626.4|25633.4|25626.4|25615.9|25608.9|232
1672814700000|2023-01-04 06:45:00|25635.9|25628.9|25625.9|25618.9|25635.9|25628.9|25625.9|25618.9|180
1672815000000|2023-01-04 06:50:00|25630.9|25623.9|25633.4|25626.4|25638.4|25631.4|25625.9|25618.9|153
1672815300000|2023-01-04 06:55:00|25635.9|25628.9|25630.9|25623.9|25635.9|25628.9|25625.9|25618.9|65
1672815600000|2023-01-04 07:00:00|25625.9|25618.9|25620.9|25613.9|25630.9|25623.9|25618.4|25611.4|51
1672815900000|2023-01-04 07:05:00|25618.4|25611.4|25635.9|25628.9|25635.9|25628.9|25615.9|25608.9|75
1672816200000|2023-01-04 07:10:00|25630.9|25623.9|25635.9|25628.9|25635.9|25628.9|25628.4|25621.4|21
1672816500000|2023-01-04 07:15:00|25640.9|25633.9|25640.9|25633.9|25640.9|25633.9|25640.9|25633.9|18
1672816800000|2023-01-04 07:20:00|25645.9|25638.9|25645.9|25638.9|25650.9|25643.9|25643.4|25636.4|76
1672817100000|2023-01-04 07:25:00|25650.9|25643.9|25645.9|25638.9|25650.9|25643.9|25643.4|25636.4|115
1672817400000|2023-01-04 07:30:00|25640.9|25633.9|25650.9|25643.9|25660.9|25653.9|25640.9|25633.9|163
1672817700000|2023-01-04 07:35:00|25655.9|25648.9|25650.9|25643.9|25655.9|25648.9|25643.4|25636.4|210
1672818000000|2023-01-04 07:40:00|25655.9|25648.9|25655.9|25648.9|25655.9|25648.9|25650.9|25643.9|63
1672818300000|2023-01-04 07:45:00|25660.9|25653.9|25665.9|25658.9|25670.9|25663.9|25655.9|25648.9|113
1672818600000|2023-01-04 07:50:00|25668.4|25661.4|25665.9|25658.9|25670.9|25663.9|25660.9|25653.9|41
1672818900000|2023-01-04 07:55:00|25663.4|25656.4|25670.9|25663.9|25675.9|25668.9|25663.4|25656.4|37
1672819200000|2023-01-04 08:00:00|25675.9|25668.9|25660.9|25653.9|25680.9|25673.9|25655.9|25648.9|231
1672819500000|2023-01-04 08:05:00|25663.4|25656.4|25663.4|25656.4|25670.9|25663.9|25655.9|25648.9|337
1672819800000|2023-01-04 08:10:00|25665.9|25658.9|25678.4|25671.4|25680.9|25673.9|25660.9|25653.9|180
1672820100000|2023-01-04 08:15:00|25675.9|25668.9|25670.9|25663.9|25678.4|25671.4|25665.9|25658.9|92
1672820400000|2023-01-04 08:20:00|25673.4|25666.4|25690.9|25683.9|25690.9|25683.9|25665.9|25658.9|117
1672820700000|2023-01-04 08:25:00|25695.9|25688.9|25695.9|25688.9|25700.9|25693.9|25688.4|25681.4|140
1672821000000|2023-01-04 08:30:00|25698.4|25691.4|25690.9|25683.9|25700.9|25693.9|25690.9|25683.9|105
1672821300000|2023-01-04 08:35:00|25693.4|25686.4|25700.9|25693.9|25703.4|25696.4|25690.9|25683.9|39
1672821600000|2023-01-04 08:40:00|25703.4|25696.4|25705.9|25698.9|25710.9|25703.9|25695.9|25688.9|131
1672821900000|2023-01-04 08:45:00|25700.9|25693.9|25705.9|25698.9|25713.4|25706.4|25700.9|25693.9|73
1672822200000|2023-01-04 08:50:00|25703.4|25696.4|25700.9|25693.9|25710.9|25703.9|25700.9|25693.9|72
1672822500000|2023-01-04 08:55:00|25698.4|25691.4|25700.9|25693.9|25705.9|25698.9|25698.4|25691.4|43
1672822800000|2023-01-04 09:00:00|25703.4|25696.4|25695.9|25688.9|25705.9|25698.9|25685.9|25678.9|128
1672823100000|2023-01-04 09:05:00|25698.4|25691.4|25675.9|25668.9|25700.9|25693.9|25675.9|25668.9|110
1672823400000|2023-01-04 09:10:00|25673.4|25666.4|25665.9|25658.9|25675.9|25668.9|25665.9|25658.9|59
1672823700000|2023-01-04 09:15:00|25663.4|25656.4|25670.9|25663.9|25675.9|25668.9|25660.9|25653.9|57
1672824000000|2023-01-04 09:20:00|25673.4|25666.4|25660.9|25653.9|25675.9|25668.9|25660.9|25653.9|99
1672824300000|2023-01-04 09:25:00|25663.4|25656.4|25655.9|25648.9|25668.4|25661.4|25650.9|25643.9|77
1672824600000|2023-01-04 09:30:00|25653.4|25646.4|25660.9|25653.9|25660.9|25653.9|25645.9|25638.9|62
1672824900000|2023-01-04 09:35:00|25655.9|25648.9|25655.9|25648.9|25660.9|25653.9|25655.9|25648.9|50
1672825200000|2023-01-04 09:40:00|25650.9|25643.9|25665.9|25658.9|25665.9|25658.9|25650.9|25643.9|94
1672825500000|2023-01-04 09:45:00|25663.4|25656.4|25670.9|25663.9|25670.9|25663.9|25660.9|25653.9|8
1672825800000|2023-01-04 09:50:00|25665.9|25658.9|25660.9|25653.9|25665.9|25658.9|25660.9|25653.9|70
1672826100000|2023-01-04 09:55:00|25663.4|25656.4|25655.9|25648.9|25665.9|25658.9|25650.9|25643.9|59
1672826400000|2023-01-04 10:00:00|25660.9|25653.9|25670.9|25663.9|25675.9|25668.9|25655.9|25648.9|315
1672826700000|2023-01-04 10:05:00|25673.4|25666.4|25680.9|25673.9|25680.9|25673.9|25670.9|25663.9|86
1672827000000|2023-01-04 10:10:00|25685.9|25678.9|25690.9|25683.9|25690.9|25683.9|25685.9|25678.9|109
1672827300000|2023-01-04 10:15:00|25685.9|25678.9|25680.9|25673.9|25685.9|25678.9|25675.9|25668.9|24
1672827600000|2023-01-04 10:20:00|25678.4|25671.4|25680.9|25673.9|25685.9|25678.9|25675.9|25668.9|30
1672827900000|2023-01-04 10:25:00|25675.9|25668.9|25675.9|25668.9|25680.9|25673.9|25675.9|25668.9|19
1672828200000|2023-01-04 10:30:00|25680.9|25673.9|25680.9|25673.9|25683.4|25676.4|25675.9|25668.9|33
1672828500000|2023-01-04 10:35:00|25678.4|25671.4|25655.9|25648.9|25680.9|25673.9|25655.9|25648.9|58
1672828800000|2023-01-04 10:40:00|25660.9|25653.9|25640.9|25633.9|25660.9|25653.9|25640.9|25633.9|62
1672829100000|2023-01-04 10:45:00|25643.4|25636.4|25655.9|25648.9|25658.4|25651.4|25640.9|25633.9|27
1672829400000|2023-01-04 10:50:00|25653.4|25646.4|25655.9|25648.9|25660.9|25653.9|25648.4|25641.4|25
1672829700000|2023-01-04 10:55:00|25653.4|25646.4|25655.9|25648.9|25655.9|25648.9|25650.9|25643.9|19
1672830000000|2023-01-04 11:00:00|25660.9|25653.9|25670.9|25663.9|25670.9|25663.9|25660.9|25653.9|40
1672830300000|2023-01-04 11:05:00|25668.4|25661.4|25670.9|25663.9|25670.9|25663.9|25660.9|25653.9|43
1672830600000|2023-01-04 11:10:00|25668.4|25661.4|25675.9|25668.9|25675.9|25668.9|25668.4|25661.4|38
1672830900000|2023-01-04 11:15:00|25670.9|25663.9|25670.9|25663.9|25675.9|25668.9|25668.4|25661.4|7
1672831200000|2023-01-04 11:20:00|25673.4|25666.4|25670.9|25663.9|25675.9|25668.9|25670.9|25663.9|22
1672831500000|2023-01-04 11:25:00|25675.9|25668.9|25670.9|25663.9|25675.9|25668.9|25670.9|25663.9|33
1672831800000|2023-01-04 11:30:00|25675.9|25668.9|25673.4|25666.4|25680.9|25673.9|25665.9|25658.9|56
1672832100000|2023-01-04 11:35:00|25670.9|25663.9|25685.9|25678.9|25688.4|25681.4|25670.9|25663.9|50
1672832400000|2023-01-04 11:40:00|25688.4|25681.4|25690.9|25683.9|25695.9|25688.9|25685.9|25678.9|25
1672832700000|2023-01-04 11:45:00|25688.4|25681.4|25685.9|25678.9|25690.9|25683.9|25683.4|25676.4|5
1672833000000|2023-01-04 11:50:00|25688.4|25681.4|25690.9|25683.9|25695.9|25688.9|25685.9|25678.9|36
1672833300000|2023-01-04 11:55:00|25693.4|25686.4|25680.9|25673.9|25695.9|25688.9|25675.9|25668.9|55
1672833600000|2023-01-04 12:00:00|25678.4|25671.4|25685.9|25678.9|25685.9|25678.9|25675.9|25668.9|43
1672833900000|2023-01-04 12:05:00|25680.9|25673.9|25675.9|25668.9|25683.4|25676.4|25673.4|25666.4|30
1672834200000|2023-01-04 12:10:00|25678.4|25671.4|25695.9|25688.9|25695.9|25688.9|25675.9|25668.9|25
1672834500000|2023-01-04 12:15:00|25700.9|25693.9|25690.9|25683.9|25700.9|25693.9|25690.9|25683.9|25
1672834800000|2023-01-04 12:20:00|25693.4|25686.4|25685.9|25678.9|25695.9|25688.9|25683.4|25676.4|37
1672835100000|2023-01-04 12:25:00|25683.4|25676.4|25685.9|25678.9|25695.9|25688.9|25680.9|25673.9|29
1672835400000|2023-01-04 12:30:00|25688.4|25681.4|25698.4|25691.4|25700.9|25693.9|25685.9|25678.9|19
1672835700000|2023-01-04 12:35:00|25700.9|25693.9|25695.9|25688.9|25700.9|25693.9|25690.9|25683.9|36
1672836000000|2023-01-04 12:40:00|25693.4|25686.4|25695.9|25688.9|25695.9|25688.9|25685.9|25678.9|34
1672836300000|2023-01-04 12:45:00|25690.9|25683.9|25678.4|25671.4|25695.9|25688.9|25675.9|25668.9|229
1672836600000|2023-01-04 12:50:00|25680.9|25673.9|25680.9|25673.9|25685.9|25678.9|25673.4|25666.4|210
1672836900000|2023-01-04 12:55:00|25683.4|25676.4|25680.9|25673.9|25685.9|25678.9|25675.9|25668.9|41
1672837200000|2023-01-04 13:00:00|25683.4|25676.4|25700.9|25693.9|25700.9|25693.9|25680.9|25673.9|80
1672837500000|2023-01-04 13:05:00|25695.9|25688.9|25705.9|25698.9|25705.9|25698.9|25695.9|25688.9|70
1672837800000|2023-01-04 13:10:00|25708.4|25701.4|25710.9|25703.9|25713.4|25706.4|25705.9|25698.9|63
1672838100000|2023-01-04 13:15:00|25715.9|25708.9|25720.9|25713.9|25720.9|25713.9|25710.9|25703.9|61
1672838400000|2023-01-04 13:20:00|25718.4|25711.4|25735.9|25728.9|25735.9|25728.9|25715.9|25708.9|145
1672838700000|2023-01-04 13:25:00|25730.9|25723.9|25730.9|25723.9|25735.9|25728.9|25725.9|25718.9|40
1672839000000|2023-01-04 13:30:00|25735.9|25728.9|25725.9|25718.9|25735.9|25728.9|25725.9|25718.9|77
1672839300000|2023-01-04 13:35:00|25723.4|25716.4|25720.9|25713.9|25725.9|25718.9|25715.9|25708.9|64
1672839600000|2023-01-04 13:40:00|25718.4|25711.4|25720.9|25713.9|25720.9|25713.9|25710.9|25703.9|86
1672839900000|2023-01-04 13:45:00|25723.4|25716.4|25725.9|25718.9|25728.4|25721.4|25720.9|25713.9|71
1672840200000|2023-01-04 13:50:00|25723.4|25716.4|25725.9|25718.9|25725.9|25718.9|25720.9|25713.9|25
1672840500000|2023-01-04 13:55:00|25723.4|25716.4|25733.4|25726.4|25735.9|25728.9|25720.9|25713.9|120
1672840800000|2023-01-04 14:00:00|25730.9|25723.9|25720.9|25713.9|25733.4|25726.4|25715.9|25708.9|246
1672841100000|2023-01-04 14:05:00|25723.4|25716.4|25725.9|25718.9|25730.9|25723.9|25715.9|25708.9|79
1672841400000|2023-01-04 14:10:00|25723.4|25716.4|25720.9|25713.9|25725.9|25718.9|25715.9|25708.9|474
1672841700000|2023-01-04 14:15:00|25725.9|25718.9|25700.9|25693.9|25725.9|25718.9|25700.9|25693.9|452
1672842000000|2023-01-04 14:20:00|25705.9|25698.9|25713.4|25706.4|25715.9|25708.9|25700.9|25693.9|114
1672842300000|2023-01-04 14:25:00|25715.9|25708.9|25735.9|25728.9|25735.9|25728.9|25710.9|25703.9|113
1672842600000|2023-01-04 14:30:00|25730.9|25723.9|25705.9|25698.9|25735.9|25728.9|25700.9|25693.9|339
1672842900000|2023-01-04 14:35:00|25708.4|25701.4|25745.9|25738.9|25755.9|25748.9|25708.4|25701.4|361
1672843200000|2023-01-04 14:40:00|25748.4|25741.4|25740.9|25733.9|25785.9|25778.9|25733.4|25726.4|481
1672843500000|2023-01-04 14:45:00|25743.4|25736.4|25733.4|25726.4|25750.9|25743.9|25715.9|25708.9|286
1672843800000|2023-01-04 14:50:00|25735.9|25728.9|25728.4|25721.4|25745.9|25738.9|25715.9|25708.9|189
1672844100000|2023-01-04 14:55:00|25725.9|25718.9|25745.9|25738.9|25748.4|25741.4|25725.9|25718.9|186
1672844400000|2023-01-04 15:00:00|25733.4|25726.4|25675.9|25668.9|25775.9|25768.9|25670.9|25663.9|699
1672844700000|2023-01-04 15:05:00|25680.9|25673.9|25668.4|25661.4|25695.9|25688.9|25655.9|25648.9|349
1672845000000|2023-01-04 15:10:00|25665.9|25658.9|25690.9|25683.9|25693.4|25686.4|25655.9|25648.9|310
1672845300000|2023-01-04 15:15:00|25693.4|25686.4|25715.9|25708.9|25720.9|25713.9|25685.9|25678.9|252
1672845600000|2023-01-04 15:20:00|25718.4|25711.4|25720.9|25713.9|25730.9|25723.9|25705.9|25698.9|169
1672845900000|2023-01-04 15:25:00|25723.4|25716.4|25740.9|25733.9|25740.9|25733.9|25710.9|25703.9|184
1672846200000|2023-01-04 15:30:00|25738.4|25731.4|25735.9|25728.9|25750.9|25743.9|25723.4|25716.4|296
1672846500000|2023-01-04 15:35:00|25733.4|25726.4|25720.9|25713.9|25740.9|25733.9|25720.9|25713.9|117
1672846800000|2023-01-04 15:40:00|25723.4|25716.4|25765.9|25758.9|25765.9|25758.9|25715.9|25708.9|249
1672847100000|2023-01-04 15:45:00|25763.4|25756.4|25800.9|25793.9|25800.9|25793.9|25763.4|25756.4|289
1672847400000|2023-01-04 15:50:00|25805.9|25798.9|25800.9|25793.9|25805.9|25798.9|25790.9|25783.9|167
1672847700000|2023-01-04 15:55:00|25798.4|25791.4|25810.9|25803.9|25818.4|25811.4|25790.9|25783.9|277
1672848000000|2023-01-04 16:00:00|25813.4|25806.4|25795.9|25788.9|25815.9|25808.9|25795.9|25788.9|127
1672848300000|2023-01-04 16:05:00|25798.4|25791.4|25805.9|25798.9|25810.9|25803.9|25790.9|25783.9|184
1672848600000|2023-01-04 16:10:00|25803.4|25796.4|25835.9|25828.9|25835.9|25828.9|25800.9|25793.9|359
1672848900000|2023-01-04 16:15:00|25838.4|25831.4|25835.9|25828.9|25845.9|25838.9|25830.9|25823.9|199
1672849200000|2023-01-04 16:20:00|25838.4|25831.4|25840.9|25833.9|25850.9|25843.9|25833.4|25826.4|206
1672849500000|2023-01-04 16:25:00|25843.4|25836.4|25860.9|25853.9|25875.9|25868.9|25840.9|25833.9|406
1672849800000|2023-01-04 16:30:00|25865.9|25858.9|25890.9|25883.9|25890.9|25883.9|25860.9|25853.9|336
1672850100000|2023-01-04 16:35:00|25893.4|25886.4|25905.9|25898.9|25905.9|25898.9|25890.9|25883.9|182
1672850400000|2023-01-04 16:40:00|25910.9|25903.9|25905.9|25898.9|25910.9|25903.9|25900.9|25893.9|125
1672850700000|2023-01-04 16:45:00|25903.4|25896.4|25910.9|25903.9|25915.9|25908.9|25900.9|25893.9|168
1672851000000|2023-01-04 16:50:00|25913.4|25906.4|25905.9|25898.9|25915.9|25908.9|25900.9|25893.9|180
1672851300000|2023-01-04 16:55:00|25908.4|25901.4|25895.9|25888.9|25920.9|25913.9|25895.9|25888.9|163
1672851600000|2023-01-04 17:00:00|25890.9|25883.9|25890.9|25883.9|25900.9|25893.9|25885.9|25878.9|139
1672851900000|2023-01-04 17:05:00|25888.4|25881.4|25875.9|25868.9|25890.9|25883.9|25875.9|25868.9|139
1672852200000|2023-01-04 17:10:00|25873.4|25866.4|25870.9|25863.9|25880.9|25873.9|25865.9|25858.9|91
1672852500000|2023-01-04 17:15:00|25875.9|25868.9|25880.9|25873.9|25885.9|25878.9|25873.4|25866.4|118
1672852800000|2023-01-04 17:20:00|25875.9|25868.9|25890.9|25883.9|25895.9|25888.9|25870.9|25863.9|84
1672853100000|2023-01-04 17:25:00|25885.9|25878.9|25875.9|25868.9|25890.9|25883.9|25875.9|25868.9|221
1672853400000|2023-01-04 17:30:00|25880.9|25873.9|25895.9|25888.9|25900.9|25893.9|25880.9|25873.9|105
1672853700000|2023-01-04 17:35:00|25890.9|25883.9|25905.9|25898.9|25905.9|25898.9|25885.9|25878.9|80
1672854000000|2023-01-04 17:40:00|25900.9|25893.9|25910.9|25903.9|25910.9|25903.9|25900.9|25893.9|52
1672854300000|2023-01-04 17:45:00|25913.4|25906.4|25910.9|25903.9|25915.9|25908.9|25900.9|25893.9|202
1672854600000|2023-01-04 17:50:00|25913.4|25906.4|25910.9|25903.9|25915.9|25908.9|25900.9|25893.9|170
1672854900000|2023-01-04 17:55:00|25905.9|25898.9|25880.9|25873.9|25905.9|25898.9|25878.4|25871.4|196
1672855200000|2023-01-04 18:00:00|25878.4|25871.4|25868.4|25861.4|25880.9|25873.9|25840.9|25833.9|298
1672855500000|2023-01-04 18:05:00|25865.9|25858.9|25875.9|25868.9|25880.9|25873.9|25865.9|25858.9|133
1672855800000|2023-01-04 18:10:00|25873.4|25866.4|25880.9|25873.9|25885.9|25878.9|25870.9|25863.9|126
1672856100000|2023-01-04 18:15:00|25885.9|25878.9|25903.4|25896.4|25905.9|25898.9|25885.9|25878.9|103
1672856400000|2023-01-04 18:20:00|25900.9|25893.9|25905.9|25898.9|25915.9|25908.9|25900.9|25893.9|74
1672856700000|2023-01-04 18:25:00|25908.4|25901.4|25905.9|25898.9|25910.9|25903.9|25900.9|25893.9|61
1672857000000|2023-01-04 18:30:00|25908.4|25901.4|25915.9|25908.9|25915.9|25908.9|25905.9|25898.9|60
1672857300000|2023-01-04 18:35:00|25918.4|25911.4|25920.9|25913.9|25930.9|25923.9|25915.9|25908.9|65
1672857600000|2023-01-04 18:40:00|25925.9|25918.9|25915.9|25908.9|25925.9|25918.9|25913.4|25906.4|53
1672857900000|2023-01-04 18:45:00|25910.9|25903.9|25905.9|25898.9|25915.9|25908.9|25895.9|25888.9|84
1672858200000|2023-01-04 18:50:00|25910.9|25903.9|25910.9|25903.9|25915.9|25908.9|25905.9|25898.9|87
1672858500000|2023-01-04 18:55:00|25905.9|25898.9|25888.4|25881.4|25905.9|25898.9|25880.9|25873.9|127
1672858800000|2023-01-04 19:00:00|25893.4|25886.4|25870.9|25863.9|25930.9|25923.9|25830.9|25823.9|448
1672859100000|2023-01-04 19:05:00|25865.9|25858.9|25850.9|25843.9|25895.9|25888.9|25845.9|25838.9|220
1672859400000|2023-01-04 19:10:00|25855.9|25848.9|25863.4|25856.4|25870.9|25863.9|25835.9|25828.9|123
1672859700000|2023-01-04 19:15:00|25860.9|25853.9|25890.9|25883.9|25905.9|25898.9|25860.9|25853.9|179
1672860000000|2023-01-04 19:20:00|25888.4|25881.4|25840.9|25833.9|25890.9|25883.9|25835.9|25828.9|182
1672860300000|2023-01-04 19:25:00|25838.4|25831.4|25778.4|25771.4|25840.9|25833.9|25775.9|25768.9|329
1672860600000|2023-01-04 19:30:00|25775.9|25768.9|25800.9|25793.9|25805.9|25798.9|25770.9|25763.9|172
1672860900000|2023-01-04 19:35:00|25803.4|25796.4|25810.9|25803.9|25818.4|25811.4|25800.9|25793.9|166
1672861200000|2023-01-04 19:40:00|25808.4|25801.4|25815.9|25808.9|25830.9|25823.9|25800.9|25793.9|149
1672861500000|2023-01-04 19:45:00|25818.4|25811.4|25825.9|25818.9|25840.9|25833.9|25810.9|25803.9|132
1672861800000|2023-01-04 19:50:00|25823.4|25816.4|25830.9|25823.9|25840.9|25833.9|25810.9|25803.9|79
1672862100000|2023-01-04 19:55:00|25828.4|25821.4|25870.9|25863.9|25875.9|25868.9|25825.9|25818.9|140
1672862400000|2023-01-04 20:00:00|25875.9|25868.9|25895.9|25888.9|25903.4|25896.4|25870.9|25863.9|262
1672862700000|2023-01-04 20:05:00|25898.4|25891.4|25870.9|25863.9|25900.9|25893.9|25860.9|25853.9|119
1672863000000|2023-01-04 20:10:00|25875.9|25868.9|25868.4|25861.4|25885.9|25878.9|25855.9|25848.9|77
1672863300000|2023-01-04 20:15:00|25865.9|25858.9|25870.9|25863.9|25885.9|25878.9|25865.9|25858.9|95
1672863600000|2023-01-04 20:20:00|25868.4|25861.4|25848.4|25841.4|25875.9|25868.9|25843.4|25836.4|105
1672863900000|2023-01-04 20:25:00|25850.9|25843.9|25845.9|25838.9|25860.9|25853.9|25835.9|25828.9|62
1672864200000|2023-01-04 20:30:00|25843.4|25836.4|25830.9|25823.9|25850.9|25843.9|25820.9|25813.9|97
1672864500000|2023-01-04 20:35:00|25833.4|25826.4|25805.9|25798.9|25833.4|25826.4|25795.9|25788.9|107
1672864800000|2023-01-04 20:40:00|25800.9|25793.9|25795.9|25788.9|25805.9|25798.9|25785.9|25778.9|99
1672865100000|2023-01-04 20:45:00|25793.4|25786.4|25815.9|25808.9|25815.9|25808.9|25790.9|25783.9|102
1672865400000|2023-01-04 20:50:00|25820.9|25813.9|25820.9|25813.9|25825.9|25818.9|25820.9|25813.9|181
1672865700000|2023-01-04 20:55:00|25823.4|25816.4|25850.9|25843.9|25855.9|25848.9|25815.9|25808.9|701
1672866000000|2023-01-04 21:00:00|25848.4|25841.4|25860.9|25853.9|25860.9|25853.9|25845.9|25838.9|118
1672866300000|2023-01-04 21:05:00|25858.4|25851.4|25858.4|25851.4|25865.9|25858.9|25855.9|25848.9|41
1672866600000|2023-01-04 21:10:00|25855.9|25848.9|25855.9|25848.9|25863.4|25856.4|25855.9|25848.9|20
1672866900000|2023-01-04 21:15:00|25858.4|25851.4|25863.4|25856.4|25863.4|25856.4|25858.4|25851.4|7
1672867200000|2023-01-04 21:20:00|25860.9|25853.9|25858.4|25851.4|25860.9|25853.9|25858.4|25851.4|4
1672867500000|2023-01-04 21:25:00|25855.9|25848.9|25855.9|25848.9|25858.4|25851.4|25843.4|25836.4|30
1672867800000|2023-01-04 21:30:00|25853.4|25846.4|25855.9|25848.9|25855.9|25848.9|25853.4|25846.4|50
1672868100000|2023-01-04 21:35:00|25858.4|25851.4|25858.4|25851.4|25858.4|25851.4|25858.4|25851.4|7
1672868400000|2023-01-04 21:40:00|25860.9|25853.9|25858.4|25851.4|25860.9|25853.9|25858.4|25851.4|3
1672869000000|2023-01-04 21:50:00|25860.9|25853.9|25860.9|25853.9|25860.9|25853.9|25860.9|25853.9|0
1672869300000|2023-01-04 21:55:00|25853.4|25846.4|25870.5|25840.5|25871.6|25851.4|25853.4|25840.4|28
1672869600000|2023-01-04 22:00:00|25869.8|25839.8|25868.4|25838.4|25869.8|25839.8|25866.7|25836.7|0
1672869900000|2023-01-04 22:05:00|25868.6|25838.6|25872.8|25842.8|25872.8|25842.8|25865.8|25835.8|0
1672870200000|2023-01-04 22:10:00|25873.5|25843.5|25873.9|25843.9|25874.9|25844.9|25871|25841|0
1672870500000|2023-01-04 22:15:00|25873.5|25843.5|25874|25844|25874.2|25844.2|25872|25842|0
1672870800000|2023-01-04 22:20:00|25873.9|25843.9|25881.5|25851.5|25883.3|25853.3|25873.7|25843.7|0
1672871100000|2023-01-04 22:25:00|25881.7|25851.7|25883|25853|25883.5|25853.5|25880.8|25850.8|0
1672871400000|2023-01-04 22:30:00|25882.5|25852.5|25883.2|25853.2|25883.5|25853.5|25882.5|25852.5|0
1672871700000|2023-01-04 22:35:00|25883|25853|25879.6|25849.6|25883|25853|25879.4|25849.4|0
1672872000000|2023-01-04 22:40:00|25879.4|25849.4|25880.3|25850.3|25880.6|25850.6|25879.4|25849.4|0
1672872300000|2023-01-04 22:45:00|25880.5|25850.5|25881.4|25851.4|25881.4|25851.4|25880.1|25850.1|0
1672872600000|2023-01-04 22:50:00|25881.3|25851.3|25880.4|25850.4|25882.1|25852.1|25879.6|25849.6|0
1672872900000|2023-01-04 22:55:00|25881.1|25851.1|25875.8|25845.8|25881.1|25851.1|25875.7|25845.7|0
1672873200000|2023-01-04 23:00:00|25868.6|25838.6|25867.4|25852.4|25880.3|25859.9|25867.4|25838.6|9
1672873500000|2023-01-04 23:05:00|25864.9|25849.9|25874.9|25859.9|25874.9|25859.9|25859.9|25844.9|16
1672873800000|2023-01-04 23:10:00|25872.4|25857.4|25867.4|25852.4|25874.9|25859.9|25864.9|25849.9|10
1672874100000|2023-01-04 23:15:00|25869.9|25854.9|25862.4|25847.4|25869.9|25854.9|25859.9|25844.9|4
1672874400000|2023-01-04 23:20:00|25859.9|25844.9|25854.9|25839.9|25862.4|25847.4|25849.9|25834.9|4
1672874700000|2023-01-04 23:25:00|25852.4|25837.4|25864.9|25849.9|25867.4|25852.4|25852.4|25837.4|58
1672875000000|2023-01-04 23:30:00|25862.4|25847.4|25873.4|25866.4|25875.9|25868.9|25845.9|25838.9|20866
1672875300000|2023-01-04 23:35:00|25875.9|25868.9|25880.9|25873.9|25885.9|25878.9|25868.4|25861.4|108
1672875600000|2023-01-04 23:40:00|25875.9|25868.9|25905.9|25898.9|25915.9|25908.9|25870.9|25863.9|448
1672875900000|2023-01-04 23:45:00|25908.4|25901.4|25858.4|25851.4|25915.9|25908.9|25855.9|25848.9|495
1672876200000|2023-01-04 23:50:00|25860.9|25853.9|25870.9|25863.9|25888.4|25881.4|25855.9|25848.9|240
1672876500000|2023-01-04 23:55:00|25873.4|25866.4|25845.9|25838.9|25875.9|25868.9|25845.9|25838.9|285
1672876800000|2023-01-05 00:00:00|25853.4|25846.4|25810.9|25803.9|25863.4|25856.4|25800.9|25793.9|1293
1672877100000|2023-01-05 00:05:00|25808.4|25801.4|25805.9|25798.9|25833.4|25826.4|25798.4|25791.4|518
1672877400000|2023-01-05 00:10:00|25808.4|25801.4|25830.9|25823.9|25840.9|25833.9|25790.9|25783.9|478
1672877700000|2023-01-05 00:15:00|25825.9|25818.9|25865.9|25858.9|25885.9|25878.9|25825.9|25818.9|819
1672878000000|2023-01-05 00:20:00|25870.9|25863.9|25865.9|25858.9|25880.9|25873.9|25840.9|25833.9|487
1672878300000|2023-01-05 00:25:00|25868.4|25861.4|25865.9|25858.9|25870.9|25863.9|25835.9|25828.9|544
1672878600000|2023-01-05 00:30:00|25863.4|25856.4|25850.9|25843.9|25870.9|25863.9|25835.9|25828.9|482
1672878900000|2023-01-05 00:35:00|25853.4|25846.4|25855.9|25848.9|25865.9|25858.9|25845.9|25838.9|249
1672879200000|2023-01-05 00:40:00|25858.4|25851.4|25865.9|25858.9|25875.9|25868.9|25853.4|25846.4|159
1672879500000|2023-01-05 00:45:00|25875.9|25868.9|25875.9|25868.9|25895.9|25888.9|25865.9|25858.9|596
1672879800000|2023-01-05 00:50:00|25880.9|25873.9|25888.4|25881.4|25890.9|25883.9|25850.9|25843.9|381
1672880100000|2023-01-05 00:55:00|25885.9|25878.9|25883.4|25876.4|25893.4|25886.4|25875.9|25868.9|245
1672880400000|2023-01-05 01:00:00|25885.9|25878.9|25865.9|25858.9|25885.9|25878.9|25855.9|25848.9|397
1672880700000|2023-01-05 01:05:00|25870.9|25863.9|25870.9|25863.9|25885.9|25878.9|25860.9|25853.9|251
1672881000000|2023-01-05 01:10:00|25868.4|25861.4|25868.4|25861.4|25875.9|25868.9|25845.9|25838.9|340
1672881300000|2023-01-05 01:15:00|25870.9|25863.9|25885.9|25878.9|25885.9|25878.9|25855.9|25848.9|280
1672881600000|2023-01-05 01:20:00|25883.4|25876.4|25920.9|25913.9|25920.9|25913.9|25883.4|25876.4|618
1672881900000|2023-01-05 01:25:00|25918.4|25911.4|25925.9|25918.9|25935.9|25928.9|25905.9|25898.9|385
1672882200000|2023-01-05 01:30:00|25923.4|25916.4|25938.4|25931.4|25945.9|25938.9|25920.9|25913.9|486
1672882500000|2023-01-05 01:35:00|25940.9|25933.9|25890.9|25883.9|25940.9|25933.9|25885.9|25878.9|363
1672882800000|2023-01-05 01:40:00|25888.4|25881.4|25895.9|25888.9|25915.9|25908.9|25885.9|25878.9|285
1672883100000|2023-01-05 01:45:00|25893.4|25886.4|25885.9|25878.9|25895.9|25888.9|25875.9|25868.9|211
1672883400000|2023-01-05 01:50:00|25888.4|25881.4|25865.9|25858.9|25895.9|25888.9|25853.4|25846.4|277
1672883700000|2023-01-05 01:55:00|25870.9|25863.9|25855.9|25848.9|25875.9|25868.9|25850.9|25843.9|209
1672884000000|2023-01-05 02:00:00|25850.9|25843.9|25835.9|25828.9|25860.9|25853.9|25835.9|25828.9|278
1672884300000|2023-01-05 02:05:00|25830.9|25823.9|25815.9|25808.9|25830.9|25823.9|25808.4|25801.4|674
1672884600000|2023-01-05 02:10:00|25813.4|25806.4|25795.9|25788.9|25820.9|25813.9|25795.9|25788.9|340
1672884900000|2023-01-05 02:15:00|25793.4|25786.4|25785.9|25778.9|25810.9|25803.9|25783.4|25776.4|333
1672885200000|2023-01-05 02:20:00|25788.4|25781.4|25795.9|25788.9|25800.9|25793.9|25770.9|25763.9|362
1672885500000|2023-01-05 02:25:00|25800.9|25793.9|25795.9|25788.9|25810.9|25803.9|25785.9|25778.9|257
1672885800000|2023-01-05 02:30:00|25798.4|25791.4|25805.9|25798.9|25810.9|25803.9|25790.9|25783.9|127
1672886100000|2023-01-05 02:35:00|25800.9|25793.9|25805.9|25798.9|25805.9|25798.9|25795.9|25788.9|106
1672886400000|2023-01-05 02:40:00|25800.9|25793.9|25785.9|25778.9|25800.9|25793.9|25785.9|25778.9|213
1672886700000|2023-01-05 02:45:00|25788.4|25781.4|25760.9|25753.9|25788.4|25781.4|25725.9|25718.9|419
1672887000000|2023-01-05 02:50:00|25770.9|25763.9|25780.9|25773.9|25780.9|25773.9|25770.9|25763.9|178
1672887300000|2023-01-05 02:55:00|25775.9|25768.9|25763.4|25756.4|25775.9|25768.9|25760.9|25753.9|227
1672887600000|2023-01-05 03:00:00|25760.9|25753.9|25765.9|25758.9|25770.9|25763.9|25760.9|25753.9|216
1672887900000|2023-01-05 03:05:00|25763.4|25756.4|25770.9|25763.9|25770.9|25763.9|25750.9|25743.9|104
1672888200000|2023-01-05 03:10:00|25768.4|25761.4|25770.5|25763.5|25775.5|25768.5|25760.5|25753.5|120
1672888500000|2023-01-05 03:15:00|25773|25766|25775.5|25768.5|25775.5|25768.5|25770.5|25763.5|120
1672888800000|2023-01-05 03:20:00|25770.5|25763.5|25770.5|25763.5|25775.5|25768.5|25770.5|25763.5|76
1672889100000|2023-01-05 03:25:00|25765.5|25758.5|25760.5|25753.5|25765.5|25758.5|25755.5|25748.5|142
1672889400000|2023-01-05 03:30:00|25765.5|25758.5|25775.5|25768.5|25780.5|25773.5|25760.5|25753.5|404
1672889700000|2023-01-05 03:35:00|25778|25771|25785.5|25778.5|25785.5|25778.5|25765.5|25758.5|210
1672890000000|2023-01-05 03:40:00|25780.5|25773.5|25755.5|25748.5|25780.5|25773.5|25740.5|25733.5|461
1672890300000|2023-01-05 03:45:00|25753|25746|25770.5|25763.5|25780.5|25773.5|25753|25746|273
1672890600000|2023-01-05 03:50:00|25775.5|25768.5|25760.5|25753.5|25778|25771|25755.5|25748.5|186
1672890900000|2023-01-05 03:55:00|25755.5|25748.5|25775.5|25768.5|25780.5|25773.5|25755.5|25748.5|217
1672891200000|2023-01-05 04:00:00|25780.5|25773.5|25775.5|25768.5|25785.5|25778.5|25770.5|25763.5|400
1672891500000|2023-01-05 04:05:00|25770.5|25763.5|25768|25761|25770.5|25763.5|25765.5|25758.5|93
1672891800000|2023-01-05 04:10:00|25765.5|25758.5|25785.5|25778.5|25785.5|25778.5|25765.5|25758.5|92
1672892100000|2023-01-05 04:15:00|25788|25781|25800.5|25793.5|25805.5|25798.5|25785.5|25778.5|183
1672892400000|2023-01-05 04:20:00|25795.5|25788.5|25800.5|25793.5|25800.5|25793.5|25790.5|25783.5|220
1672892700000|2023-01-05 04:25:00|25805.5|25798.5|25810.5|25803.5|25810.5|25803.5|25805.5|25798.5|156
1672893000000|2023-01-05 04:30:00|25815.5|25808.5|25810.5|25803.5|25820.5|25813.5|25810.5|25803.5|288
1672893300000|2023-01-05 04:35:00|25813|25806|25805.5|25798.5|25815.5|25808.5|25805.5|25798.5|224
1672893600000|2023-01-05 04:40:00|25810.5|25803.5|25825.5|25818.5|25825.5|25818.5|25810.5|25803.5|176
1672893900000|2023-01-05 04:45:00|25820.5|25813.5|25815.5|25808.5|25820.5|25813.5|25815.5|25808.5|108
1672894200000|2023-01-05 04:50:00|25810.5|25803.5|25805.5|25798.5|25810.5|25803.5|25805.5|25798.5|208
1672894500000|2023-01-05 04:55:00|25810.5|25803.5|25810.5|25803.5|25810.5|25803.5|25805.5|25798.5|208
1672894800000|2023-01-05 05:00:00|25805.5|25798.5|25810.5|25803.5|25810.5|25803.5|25803|25796|141
1672895100000|2023-01-05 05:05:00|25815.5|25808.5|25830.5|25823.5|25830.5|25823.5|25815.5|25808.5|172
1672895400000|2023-01-05 05:10:00|25825.5|25818.5|25830.5|25823.5|25830.5|25823.5|25825.5|25818.5|122
1672895700000|2023-01-05 05:15:00|25825.5|25818.5|25820.5|25813.5|25825.5|25818.5|25820.5|25813.5|288
1672896000000|2023-01-05 05:20:00|25815.5|25808.5|25805.5|25798.5|25815.5|25808.5|25805.5|25798.5|375
1672896300000|2023-01-05 05:25:00|25810.5|25803.5|25800.5|25793.5|25810.5|25803.5|25795.5|25788.5|286
1672896600000|2023-01-05 05:30:00|25805.5|25798.5|25820.5|25813.5|25820.5|25813.5|25800.5|25793.5|137
1672896900000|2023-01-05 05:35:00|25818|25811|25810.5|25803.5|25818|25811|25810.5|25803.5|46
1672897200000|2023-01-05 05:40:00|25815.5|25808.5|25810.5|25803.5|25815.5|25808.5|25805.5|25798.5|272
1672897500000|2023-01-05 05:45:00|25805.5|25798.5|25815.5|25808.5|25815.5|25808.5|25805.5|25798.5|104
1672897800000|2023-01-05 05:50:00|25810.5|25803.5|25805.5|25798.5|25810.5|25803.5|25805.5|25798.5|290
1672898100000|2023-01-05 05:55:00|25810.5|25803.5|25810.5|25803.5|25810.5|25803.5|25795.5|25788.5|1264
1672898400000|2023-01-05 06:00:00|25815.5|25808.5|25765.5|25758.5|25820.5|25813.5|25760.5|25753.5|2113
1672898700000|2023-01-05 06:05:00|25770.5|25763.5|25815.5|25808.5|25820.5|25813.5|25770.5|25763.5|1592
1672899000000|2023-01-05 06:10:00|25820.5|25813.5|25810.5|25803.5|25825.5|25818.5|25810.5|25803.5|759
1672899300000|2023-01-05 06:15:00|25813|25806|25800.5|25793.5|25813|25806|25795.5|25788.5|300
1672899600000|2023-01-05 06:20:00|25795.5|25788.5|25790.5|25783.5|25795.5|25788.5|25790.5|25783.5|118
1672899900000|2023-01-05 06:25:00|25788|25781|25790.5|25783.5|25795.5|25788.5|25785.5|25778.5|39
1672900200000|2023-01-05 06:30:00|25793|25786|25780.5|25773.5|25795.5|25788.5|25780.5|25773.5|44
1672900500000|2023-01-05 06:35:00|25783|25776|25785.5|25778.5|25785.5|25778.5|25780.5|25773.5|24
1672900800000|2023-01-05 06:40:00|25790.5|25783.5|25785.5|25778.5|25795.5|25788.5|25785.5|25778.5|38
1672901100000|2023-01-05 06:45:00|25788|25781|25785.5|25778.5|25790.5|25783.5|25780.5|25773.5|32
1672901400000|2023-01-05 06:50:00|25783|25776|25768|25761|25783|25776|25765.5|25758.5|45
1672901700000|2023-01-05 06:55:00|25770.5|25763.5|25760.5|25753.5|25770.5|25763.5|25753|25746|347
1672902000000|2023-01-05 07:00:00|25765.5|25758.5|25755.5|25748.5|25768|25761|25750.5|25743.5|86
1672902300000|2023-01-05 07:05:00|25753|25746|25763|25756|25765.5|25758.5|25753|25746|44
1672902600000|2023-01-05 07:10:00|25765.5|25758.5|25758|25751|25765.5|25758.5|25755.5|25748.5|15
1672902900000|2023-01-05 07:15:00|25755.5|25748.5|25760.5|25753.5|25765.5|25758.5|25755.5|25748.5|38
1672903200000|2023-01-05 07:20:00|25763|25756|25773|25766|25775.5|25768.5|25763|25756|81
1672903500000|2023-01-05 07:25:00|25770.5|25763.5|25770.5|25763.5|25770.5|25763.5|25765.5|25758.5|59
1672903800000|2023-01-05 07:30:00|25765.5|25758.5|25765.5|25758.5|25783|25776|25760.5|25753.5|264
1672904100000|2023-01-05 07:35:00|25768|25761|25765.5|25758.5|25770.5|25763.5|25760.5|25753.5|47
1672904400000|2023-01-05 07:40:00|25763|25756|25760.5|25753.5|25770.5|25763.5|25760.5|25753.5|32
1672904700000|2023-01-05 07:45:00|25755.5|25748.5|25735.5|25728.5|25755.5|25748.5|25730.5|25723.5|93
1672905000000|2023-01-05 07:50:00|25738|25731|25740.5|25733.5|25743|25736|25730.5|25723.5|46
1672905300000|2023-01-05 07:55:00|25735.5|25728.5|25735.5|25728.5|25738|25731|25723|25716|78
1672905600000|2023-01-05 08:00:00|25733|25726|25745.5|25738.5|25748|25741|25725.5|25718.5|177
1672905900000|2023-01-05 08:05:00|25748|25741|25755.5|25748.5|25768|25761|25745.5|25738.5|169
1672906200000|2023-01-05 08:10:00|25758|25751|25775.5|25768.5|25780.5|25773.5|25750.5|25743.5|158
1672906500000|2023-01-05 08:15:00|25778|25771|25770.5|25763.5|25780.5|25773.5|25765.5|25758.5|72
1672906800000|2023-01-05 08:20:00|25768|25761|25778|25771|25780.5|25773.5|25765.5|25758.5|63
1672907100000|2023-01-05 08:25:00|25775.5|25768.5|25785.5|25778.5|25795.5|25788.5|25775.5|25768.5|159
1672907400000|2023-01-05 08:30:00|25783|25776|25780.5|25773.5|25795.5|25788.5|25778|25771|123
1672907700000|2023-01-05 08:35:00|25785.5|25778.5|25760.5|25753.5|25785.5|25778.5|25750.5|25743.5|212
1672908000000|2023-01-05 08:40:00|25758|25751|25760.5|25753.5|25765.5|25758.5|25750.5|25743.5|68
1672908300000|2023-01-05 08:45:00|25763|25756|25750.5|25743.5|25770.5|25763.5|25750.5|25743.5|181
1672908600000|2023-01-05 08:50:00|25753|25746|25760.5|25753.5|25760.5|25753.5|25745.5|25738.5|100
1672908900000|2023-01-05 08:55:00|25758|25751|25770.5|25763.5|25773|25766|25750.5|25743.5|159
1672909200000|2023-01-05 09:00:00|25775.5|25768.5|25770.5|25763.5|25780.5|25773.5|25765.5|25758.5|48
1672909500000|2023-01-05 09:05:00|25773|25766|25765.5|25758.5|25780.5|25773.5|25765.5|25758.5|38
1672909800000|2023-01-05 09:10:00|25763|25756|25770.5|25763.5|25770.5|25763.5|25760.5|25753.5|60
1672910100000|2023-01-05 09:15:00|25775.5|25768.5|25788|25781|25790.5|25783.5|25770.5|25763.5|155
1672910400000|2023-01-05 09:20:00|25785.5|25778.5|25785.5|25778.5|25790.5|25783.5|25780.5|25773.5|178
1672910700000|2023-01-05 09:25:00|25780.5|25773.5|25775.5|25768.5|25780.5|25773.5|25770.5|25763.5|104
1672911000000|2023-01-05 09:30:00|25773|25766|25770.5|25763.5|25780.5|25773.5|25765.5|25758.5|72
1672911300000|2023-01-05 09:35:00|25773|25766|25770.5|25763.5|25775.5|25768.5|25765.5|25758.5|44
1672911600000|2023-01-05 09:40:00|25768|25761|25765.5|25758.5|25775.5|25768.5|25765.5|25758.5|63
1672911900000|2023-01-05 09:45:00|25768|25761|25788|25781|25790.5|25783.5|25768|25761|120
1672912200000|2023-01-05 09:50:00|25790.5|25783.5|25785.5|25778.5|25790.5|25783.5|25780.5|25773.5|47
1672912500000|2023-01-05 09:55:00|25788|25781|25800.5|25793.5|25800.5|25793.5|25785.5|25778.5|84
1672912800000|2023-01-05 10:00:00|25795.5|25788.5|25810.5|25803.5|25818|25811|25793|25786|204
1672913100000|2023-01-05 10:05:00|25805.5|25798.5|25810.5|25803.5|25810.5|25803.5|25800.5|25793.5|179
1672913400000|2023-01-05 10:10:00|25805.5|25798.5|25808|25801|25813|25806|25805.5|25798.5|83
1672913700000|2023-01-05 10:15:00|25810.5|25803.5|25810.5|25803.5|25815.5|25808.5|25805.5|25798.5|105
1672914000000|2023-01-05 10:20:00|25808|25801|25820.5|25813.5|25820.5|25813.5|25808|25801|90
1672914300000|2023-01-05 10:25:00|25818|25811|25815.5|25808.5|25820.5|25813.5|25815.5|25808.5|28
1672914600000|2023-01-05 10:30:00|25818|25811|25810.5|25803.5|25818|25811|25810.5|25803.5|20
1672914900000|2023-01-05 10:35:00|25815.5|25808.5|25815.5|25808.5|25820.5|25813.5|25810.5|25803.5|28
1672915200000|2023-01-05 10:40:00|25818|25811|25825.5|25818.5|25825.5|25818.5|25815.5|25808.5|77
1672915500000|2023-01-05 10:45:00|25823|25816|25810.5|25803.5|25825.5|25818.5|25810.5|25803.5|51
1672915800000|2023-01-05 10:50:00|25815.5|25808.5|25805.5|25798.5|25815.5|25808.5|25800.5|25793.5|37
1672916100000|2023-01-05 10:55:00|25808|25801|25810.5|25803.5|25810.5|25803.5|25805.5|25798.5|8
1672916400000|2023-01-05 11:00:00|25813|25806|25815.5|25808.5|25820.5|25813.5|25810.5|25803.5|49
1672916700000|2023-01-05 11:05:00|25810.5|25803.5|25810.5|25803.5|25815.5|25808.5|25805.5|25798.5|43
1672917000000|2023-01-05 11:10:00|25815.5|25808.5|25820.5|25813.5|25825.5|25818.5|25815.5|25808.5|44
1672917300000|2023-01-05 11:15:00|25825.5|25818.5|25820.5|25813.5|25825.5|25818.5|25818|25811|42
1672917600000|2023-01-05 11:20:00|25825.5|25818.5|25810.5|25803.5|25825.5|25818.5|25810.5|25803.5|38
1672917900000|2023-01-05 11:25:00|25815.5|25808.5|25815.5|25808.5|25818|25811|25810.5|25803.5|48
1672918200000|2023-01-05 11:30:00|25818|25811|25815.5|25808.5|25820.5|25813.5|25810.5|25803.5|13
1672918500000|2023-01-05 11:35:00|25818|25811|25815.5|25808.5|25820.5|25813.5|25815.5|25808.5|33
1672918800000|2023-01-05 11:40:00|25810.5|25803.5|25815.5|25808.5|25815.5|25808.5|25810.5|25803.5|32
1672919100000|2023-01-05 11:45:00|25813|25806|25815.5|25808.5|25820.5|25813.5|25813|25806|20
1672919400000|2023-01-05 11:50:00|25813|25806|25830.5|25823.5|25835.5|25828.5|25810.5|25803.5|86
1672919700000|2023-01-05 11:55:00|25825.5|25818.5|25810.5|25803.5|25830.5|25823.5|25810.5|25803.5|37
1672920000000|2023-01-05 12:00:00|25805.5|25798.5|25805.5|25798.5|25810.5|25803.5|25800.5|25793.5|264
1672920300000|2023-01-05 12:05:00|25810.5|25803.5|25810.5|25803.5|25810.5|25803.5|25805.5|25798.5|40
1672920600000|2023-01-05 12:10:00|25805.5|25798.5|25810.5|25803.5|25813|25806|25805.5|25798.5|41
1672920900000|2023-01-05 12:15:00|25813|25806|25815.5|25808.5|25820.5|25813.5|25813|25806|56
1672921200000|2023-01-05 12:20:00|25818|25811|25818|25811|25820.5|25813.5|25815.5|25808.5|61
1672921500000|2023-01-05 12:25:00|25820.5|25813.5|25815.5|25808.5|25820.5|25813.5|25810.5|25803.5|23
1672921800000|2023-01-05 12:30:00|25818|25811|25840.5|25833.5|25845.5|25838.5|25815.5|25808.5|63
1672922100000|2023-01-05 12:35:00|25843|25836|25838|25831|25845.5|25838.5|25835.5|25828.5|31
1672922400000|2023-01-05 12:40:00|25835.5|25828.5|25835.5|25828.5|25845.5|25838.5|25835.5|25828.5|86
1672922700000|2023-01-05 12:45:00|25830.5|25823.5|25815.5|25808.5|25830.5|25823.5|25813|25806|82
1672923000000|2023-01-05 12:50:00|25810.5|25803.5|25815.5|25808.5|25820.5|25813.5|25810.5|25803.5|102
1672923300000|2023-01-05 12:55:00|25818|25811|25820.5|25813.5|25825.5|25818.5|25815.5|25808.5|99
1672923600000|2023-01-05 13:00:00|25825.5|25818.5|25820.5|25813.5|25825.5|25818.5|25818|25811|55
1672923900000|2023-01-05 13:05:00|25818|25811|25820.5|25813.5|25823|25816|25815.5|25808.5|58
1672924200000|2023-01-05 13:10:00|25815.5|25808.5|25820.5|25813.5|25820.5|25813.5|25813|25806|68
1672924500000|2023-01-05 13:15:00|25830.5|25823.5|25790.5|25783.5|25833|25826|25770.5|25763.5|828
1672924800000|2023-01-05 13:20:00|25793|25786|25810.5|25803.5|25818|25811|25785.5|25778.5|166
1672925100000|2023-01-05 13:25:00|25808|25801|25798|25791|25808|25801|25793|25786|352
1672925400000|2023-01-05 13:30:00|25795.5|25788.5|25790.5|25783.5|25800.5|25793.5|25760.5|25753.5|532
1672925700000|2023-01-05 13:35:00|25788|25781|25775.5|25768.5|25790.5|25783.5|25755.5|25748.5|208
1672926000000|2023-01-05 13:40:00|25773|25766|25773|25766|25780.5|25773.5|25770.5|25763.5|95
1672926300000|2023-01-05 13:45:00|25775.5|25768.5|25775.5|25768.5|25785.5|25778.5|25768|25761|65
1672926600000|2023-01-05 13:50:00|25778|25771|25775.5|25768.5|25780.5|25773.5|25770.5|25763.5|53
1672926900000|2023-01-05 13:55:00|25780.5|25773.5|25770.5|25763.5|25780.5|25773.5|25765.5|25758.5|128
1672927200000|2023-01-05 14:00:00|25765.5|25758.5|25745.5|25738.5|25768|25761|25745.5|25738.5|167
1672927500000|2023-01-05 14:05:00|25748|25741|25750.5|25743.5|25763|25756|25745.5|25738.5|100
1672927800000|2023-01-05 14:10:00|25748|25741|25753|25746|25755.5|25748.5|25740.5|25733.5|38
1672928100000|2023-01-05 14:15:00|25750.5|25743.5|25750.5|25743.5|25755.5|25748.5|25750.5|25743.5|25
1672928400000|2023-01-05 14:20:00|25748|25741|25743|25736|25753|25746|25740.5|25733.5|42
1672928700000|2023-01-05 14:25:00|25745.5|25738.5|25765.5|25758.5|25765.5|25758.5|25740.5|25733.5|26
1672929000000|2023-01-05 14:30:00|25763|25756|25750.5|25743.5|25770.5|25763.5|25735.5|25728.5|346
1672929300000|2023-01-05 14:35:00|25748|25741|25735.5|25728.5|25765.5|25758.5|25735.5|25728.5|306
1672929600000|2023-01-05 14:40:00|25730.5|25723.5|25728|25721|25735.5|25728.5|25700.5|25693.5|588
1672929900000|2023-01-05 14:45:00|25725.5|25718.5|25710.5|25703.5|25728|25721|25700.5|25693.5|336
1672930200000|2023-01-05 14:50:00|25715.5|25708.5|25748|25741|25748|25741|25710.5|25703.5|556
1672930500000|2023-01-05 14:55:00|25750.5|25743.5|25760.5|25753.5|25770.5|25763.5|25740.5|25733.5|223
1672930800000|2023-01-05 15:00:00|25755.5|25748.5|25765.5|25758.5|25775.5|25768.5|25745.5|25738.5|236
1672931100000|2023-01-05 15:05:00|25760.5|25753.5|25785.5|25778.5|25825.5|25818.5|25750.5|25743.5|695
1672931400000|2023-01-05 15:10:00|25788|25781|25800.5|25793.5|25810.5|25803.5|25768|25761|210
1672931700000|2023-01-05 15:15:00|25805.5|25798.5|25785.5|25778.5|25808|25801|25780.5|25773.5|159
1672932000000|2023-01-05 15:20:00|25790.5|25783.5|25780.5|25773.5|25790.5|25783.5|25765.5|25758.5|360
1672932300000|2023-01-05 15:25:00|25783|25776|25790.5|25783.5|25800.5|25793.5|25775.5|25768.5|95
1672932600000|2023-01-05 15:30:00|25795.5|25788.5|25785.5|25778.5|25800.5|25793.5|25780.5|25773.5|114
1672932900000|2023-01-05 15:35:00|25780.5|25773.5|25783|25776|25790.5|25783.5|25775.5|25768.5|171
1672933200000|2023-01-05 15:40:00|25780.5|25773.5|25810.5|25803.5|25815.5|25808.5|25775.5|25768.5|75
1672933500000|2023-01-05 15:45:00|25815.5|25808.5|25803|25796|25818|25811|25795.5|25788.5|84
1672933800000|2023-01-05 15:50:00|25800.5|25793.5|25780.5|25773.5|25805.5|25798.5|25775.5|25768.5|132
1672934100000|2023-01-05 15:55:00|25783|25776|25765.5|25758.5|25788|25781|25760.5|25753.5|87
1672934400000|2023-01-05 16:00:00|25763|25756|25760.5|25753.5|25770.5|25763.5|25750.5|25743.5|202
1672934700000|2023-01-05 16:05:00|25763|25756|25770.5|25763.5|25770.5|25763.5|25760.5|25753.5|384
1672935000000|2023-01-05 16:10:00|25775.5|25768.5|25770.5|25763.5|25790.5|25783.5|25765.5|25758.5|195
1672935300000|2023-01-05 16:15:00|25773|25766|25750.5|25743.5|25775.5|25768.5|25750.5|25743.5|96
1672935600000|2023-01-05 16:20:00|25753|25746|25728|25721|25755.5|25748.5|25720.5|25713.5|259
1672935900000|2023-01-05 16:25:00|25730.5|25723.5|25745.5|25738.5|25745.5|25738.5|25715.5|25708.5|439
1672936200000|2023-01-05 16:30:00|25743|25736|25745.5|25738.5|25755.5|25748.5|25740.5|25733.5|217
1672936500000|2023-01-05 16:35:00|25743|25736|25745.5|25738.5|25755.5|25748.5|25740.5|25733.5|143
1672936800000|2023-01-05 16:40:00|25748|25741|25758|25751|25760.5|25753.5|25740.5|25733.5|200
1672937100000|2023-01-05 16:45:00|25755.5|25748.5|25755.5|25748.5|25765.5|25758.5|25755.5|25748.5|33
1672937400000|2023-01-05 16:50:00|25753|25746|25740.5|25733.5|25755.5|25748.5|25735.5|25728.5|154
1672937700000|2023-01-05 16:55:00|25745.5|25738.5|25730.5|25723.5|25745.5|25738.5|25728|25721|52
1672938000000|2023-01-05 17:00:00|25733|25726|25745.5|25738.5|25750.5|25743.5|25730.5|25723.5|216
1672938300000|2023-01-05 17:05:00|25740.5|25733.5|25760.5|25753.5|25763|25756|25740.5|25733.5|62
1672938600000|2023-01-05 17:10:00|25758|25751|25745.5|25738.5|25760.5|25753.5|25740.5|25733.5|54
1672938900000|2023-01-05 17:15:00|25740.5|25733.5|25725.5|25718.5|25753|25746|25720.5|25713.5|95
1672939200000|2023-01-05 17:20:00|25723|25716|25728|25721|25735.5|25728.5|25715.5|25708.5|86
1672939500000|2023-01-05 17:25:00|25730.5|25723.5|25725.5|25718.5|25730.5|25723.5|25720.5|25713.5|70
1672939800000|2023-01-05 17:30:00|25728|25721|25750.5|25743.5|25755.5|25748.5|25728|25721|94
1672940100000|2023-01-05 17:35:00|25753|25746|25745.5|25738.5|25755.5|25748.5|25740.5|25733.5|77
1672940400000|2023-01-05 17:40:00|25740.5|25733.5|25720.5|25713.5|25745.5|25738.5|25715.5|25708.5|156
1672940700000|2023-01-05 17:45:00|25718|25711|25725.5|25718.5|25730.5|25723.5|25715.5|25708.5|66
1672941000000|2023-01-05 17:50:00|25728|25721|25720.5|25713.5|25728|25721|25715.5|25708.5|38
1672941300000|2023-01-05 17:55:00|25715.5|25708.5|25715.5|25708.5|25720.5|25713.5|25715.5|25708.5|17
1672941600000|2023-01-05 18:00:00|25713|25706|25705.5|25698.5|25715.5|25708.5|25703|25696|27
1672941900000|2023-01-05 18:05:00|25710.5|25703.5|25715.5|25708.5|25720.5|25713.5|25710.5|25703.5|42
1672942200000|2023-01-05 18:10:00|25713|25706|25700.5|25693.5|25715.5|25708.5|25700.5|25693.5|14
1672942500000|2023-01-05 18:15:00|25695.5|25688.5|25700.5|25693.5|25705.5|25698.5|25695.5|25688.5|25
1672942800000|2023-01-05 18:20:00|25703|25696|25755.5|25748.5|25770.5|25763.5|25703|25696|154
1672943100000|2023-01-05 18:25:00|25758|25751|25755.5|25748.5|25780.5|25773.5|25745.5|25738.5|81
1672943400000|2023-01-05 18:30:00|25760.5|25753.5|25780.5|25773.5|25785.5|25778.5|25760.5|25753.5|77
1672943700000|2023-01-05 18:35:00|25783|25776|25768|25761|25785.5|25778.5|25760.5|25753.5|84
1672944000000|2023-01-05 18:40:00|25770.5|25763.5|25770.5|25763.5|25780.5|25773.5|25760.5|25753.5|36
1672944300000|2023-01-05 18:45:00|25773|25766|25765.5|25758.5|25778|25771|25765.5|25758.5|43
1672944600000|2023-01-05 18:50:00|25768|25761|25765.5|25758.5|25770.5|25763.5|25760.5|25753.5|34
1672944900000|2023-01-05 18:55:00|25763|25756|25760.5|25753.5|25775.5|25768.5|25755.5|25748.5|29
1672945200000|2023-01-05 19:00:00|25763|25756|25765.5|25758.5|25780.5|25773.5|25755.5|25748.5|66
1672945500000|2023-01-05 19:05:00|25768|25761|25775.5|25768.5|25780.5|25773.5|25765.5|25758.5|156
1672945800000|2023-01-05 19:10:00|25778|25771|25748|25741|25780.5|25773.5|25745.5|25738.5|35
1672946100000|2023-01-05 19:15:00|25750.5|25743.5|25770.5|25763.5|25775.5|25768.5|25748|25741|158
1672946400000|2023-01-05 19:20:00|25773|25766|25755.5|25748.5|25773|25766|25750.5|25743.5|44
1672946700000|2023-01-05 19:25:00|25760.5|25753.5|25745.5|25738.5|25760.5|25753.5|25740.5|25733.5|28
1672947000000|2023-01-05 19:30:00|25748|25741|25745.5|25738.5|25755.5|25748.5|25740.5|25733.5|37
1672947300000|2023-01-05 19:35:00|25750.5|25743.5|25780.5|25773.5|25790.5|25783.5|25745.5|25738.5|129
1672947600000|2023-01-05 19:40:00|25785.5|25778.5|25770.5|25763.5|25785.5|25778.5|25770.5|25763.5|133
1672947900000|2023-01-05 19:45:00|25775.5|25768.5|25785.5|25778.5|25795.5|25788.5|25770.5|25763.5|62
1672948200000|2023-01-05 19:50:00|25788|25781|25780.5|25773.5|25790.5|25783.5|25775.5|25768.5|122
1672948500000|2023-01-05 19:55:00|25785.5|25778.5|25765.5|25758.5|25785.5|25778.5|25765.5|25758.5|111
1672948800000|2023-01-05 20:00:00|25760.5|25753.5|25755.5|25748.5|25765.5|25758.5|25745.5|25738.5|64
1672949100000|2023-01-05 20:05:00|25753|25746|25740.5|25733.5|25755.5|25748.5|25740.5|25733.5|90
1672949400000|2023-01-05 20:10:00|25743|25736|25738|25731|25745.5|25738.5|25730.5|25723.5|84
1672949700000|2023-01-05 20:15:00|25740.5|25733.5|25730.5|25723.5|25745.5|25738.5|25725.5|25718.5|83
1672950000000|2023-01-05 20:20:00|25728|25721|25725.5|25718.5|25735.5|25728.5|25720.5|25713.5|69
1672950300000|2023-01-05 20:25:00|25723|25716|25715.5|25708.5|25725.5|25718.5|25710.5|25703.5|121
1672950600000|2023-01-05 20:30:00|25713|25706|25715.5|25708.5|25720.5|25713.5|25705.5|25698.5|115
1672950900000|2023-01-05 20:35:00|25718|25711|25723|25716|25725.5|25718.5|25715.5|25708.5|113
1672951200000|2023-01-05 20:40:00|25720.5|25713.5|25720.5|25713.5|25725.5|25718.5|25715.5|25708.5|84
1672951500000|2023-01-05 20:45:00|25723|25716|25720.5|25713.5|25735.5|25728.5|25720.5|25713.5|117
1672951800000|2023-01-05 20:50:00|25718|25711|25710.5|25703.5|25725.5|25718.5|25710.5|25703.5|187
1672952100000|2023-01-05 20:55:00|25715.5|25708.5|25703|25696|25720.5|25713.5|25700.5|25693.5|312
1672952400000|2023-01-05 21:00:00|25700.5|25693.5|25715.5|25708.5|25715.5|25708.5|25700.5|25693.5|97
1672952700000|2023-01-05 21:05:00|25713|25706|25713|25706|25715.5|25708.5|25705.5|25698.5|44
1672953000000|2023-01-05 21:10:00|25710.5|25703.5|25715.5|25708.5|25718|25711|25710.5|25703.5|14
1672953300000|2023-01-05 21:15:00|25720.5|25713.5|25720.5|25713.5|25720.5|25713.5|25718|25711|11
1672953600000|2023-01-05 21:20:00|25723|25716|25723|25716|25725.5|25718.5|25723|25716|11
1672953900000|2023-01-05 21:25:00|25725.5|25718.5|25720.5|25713.5|25725.5|25718.5|25720.5|25713.5|7
1672954200000|2023-01-05 21:30:00|25723|25716|25725.5|25718.5|25725.5|25718.5|25723|25716|4
1672954500000|2023-01-05 21:35:00|25723|25716|25723|25716|25723|25716|25723|25716|3
1672954800000|2023-01-05 21:40:00|25725.5|25718.5|25730.5|25723.5|25730.5|25723.5|25725.5|25718.5|10
1672955100000|2023-01-05 21:45:00|25728|25721|25728|25721|25730.5|25723.5|25728|25721|6
1672955700000|2023-01-05 21:55:00|25725.5|25718.5|25737.2|25707.2|25737.6|25718.5|25725.5|25707.2|21
1672956000000|2023-01-05 22:00:00|25735.5|25705.5|25734.6|25704.6|25735.7|25705.7|25734.6|25704.6|0
1672956300000|2023-01-05 22:05:00|25733.8|25703.8|25731.2|25701.2|25733.8|25703.8|25731.2|25701.2|0
1672956600000|2023-01-05 22:10:00|25731.5|25701.5|25733.1|25703.1|25733.4|25703.4|25731.2|25701.2|0
1672956900000|2023-01-05 22:15:00|25732.9|25702.9|25733.4|25703.4|25733.4|25703.4|25732.8|25702.8|0
1672957200000|2023-01-05 22:20:00|25733.9|25703.9|25734.4|25704.4|25734.6|25704.6|25733.8|25703.8|0
1672957500000|2023-01-05 22:25:00|25734.2|25704.2|25733.1|25703.1|25734.2|25704.2|25732.9|25702.9|0
1672957800000|2023-01-05 22:30:00|25733.3|25703.3|25733.3|25703.3|25733.4|25703.4|25733.3|25703.3|0
1672958100000|2023-01-05 22:35:00|25733.6|25703.6|25733.9|25703.9|25733.9|25703.9|25733.6|25703.6|0
1672958400000|2023-01-05 22:40:00|25733.8|25703.8|25734|25704|25734|25704|25733.6|25703.6|0
1672958700000|2023-01-05 22:45:00|25735.5|25705.5|25736.8|25706.8|25738.9|25708.9|25734.6|25704.6|0
1672959000000|2023-01-05 22:50:00|25735.9|25705.9|25734.5|25704.5|25735.9|25705.9|25734.3|25704.3|0
1672959300000|2023-01-05 22:55:00|25735.5|25705.5|25739|25709|25740.9|25710.9|25735.5|25705.5|0
1672959600000|2023-01-05 23:00:00|25743.3|25713.3|25742.4|25712.4|25747.5|25717.5|25736.7|25706.7|1
1672959900000|2023-01-05 23:05:00|25743|25713|25722|25707|25743|25717|25722|25704.2|1
1672960500000|2023-01-05 23:15:00|25724.5|25709.5|25724.5|25709.5|25724.5|25709.5|25722|25707|0
1672960800000|2023-01-05 23:20:00|25722|25707|25732|25717|25732|25717|25722|25707|4
1672961100000|2023-01-05 23:25:00|25734.5|25719.5|25717|25702|25734.5|25719.5|25714.5|25699.5|89
1672961400000|2023-01-05 23:30:00|25714.5|25699.5|25730.5|25723.5|25738|25731|25705.5|25694.5|15459
1672961700000|2023-01-05 23:35:00|25728|25721|25725.5|25718.5|25740.5|25733.5|25705.5|25698.5|148
1672962000000|2023-01-05 23:40:00|25720.5|25713.5|25720.5|25713.5|25728|25721|25710.5|25703.5|77
1672962300000|2023-01-05 23:45:00|25723|25716|25750.5|25743.5|25770.5|25763.5|25723|25716|395
1672962600000|2023-01-05 23:50:00|25753|25746|25735.5|25728.5|25760.5|25753.5|25730.5|25723.5|163
1672962900000|2023-01-05 23:55:00|25738|25731|25730.5|25723.5|25745.5|25738.5|25730.5|25723.5|127
1672963200000|2023-01-06 00:00:00|25725.5|25718.5|25770.5|25763.5|25790.5|25783.5|25725.5|25718.5|1280
1672963500000|2023-01-06 00:05:00|25775.5|25768.5|25770.5|25763.5|25785.5|25778.5|25760.5|25753.5|477
1672963800000|2023-01-06 00:10:00|25765.5|25758.5|25798|25791|25800.5|25793.5|25760.5|25753.5|604
1672964100000|2023-01-06 00:15:00|25800.5|25793.5|25810.5|25803.5|25810.5|25803.5|25775.5|25768.5|879
1672964400000|2023-01-06 00:20:00|25805.5|25798.5|25815.5|25808.5|25820.5|25813.5|25795.5|25788.5|460
1672964700000|2023-01-06 00:25:00|25818|25811|25805.5|25798.5|25820.5|25813.5|25795.5|25788.5|484
1672965000000|2023-01-06 00:30:00|25810.5|25803.5|25810.5|25803.5|25830.5|25823.5|25808|25801|677
1672965300000|2023-01-06 00:35:00|25808|25801|25810.5|25803.5|25810.5|25803.5|25790.5|25783.5|356
1672965600000|2023-01-06 00:40:00|25808|25801|25810.5|25803.5|25830.5|25823.5|25803|25796|367
1672965900000|2023-01-06 00:45:00|25815.5|25808.5|25800.5|25793.5|25815.5|25808.5|25785.5|25778.5|299
1672966200000|2023-01-06 00:50:00|25805.5|25798.5|25820.5|25813.5|25825.5|25818.5|25800.5|25793.5|366
1672966500000|2023-01-06 00:55:00|25825.5|25818.5|25830.5|25823.5|25840.5|25833.5|25815.5|25808.5|455
1672966800000|2023-01-06 01:00:00|25835.5|25828.5|25840.5|25833.5|25840.5|25833.5|25820.5|25813.5|259
1672967100000|2023-01-06 01:05:00|25845.5|25838.5|25845.5|25838.5|25850.5|25843.5|25835.5|25828.5|765
1672967400000|2023-01-06 01:10:00|25843|25836|25860.5|25853.5|25885.5|25878.5|25843|25836|525
1672967700000|2023-01-06 01:15:00|25865.5|25858.5|25870.5|25863.5|25875.5|25868.5|25860.5|25853.5|371
1672968000000|2023-01-06 01:20:00|25875.5|25868.5|25880.5|25873.5|25880.5|25873.5|25865.5|25858.5|322
1672968300000|2023-01-06 01:25:00|25875.5|25868.5|25885.5|25878.5|25890.5|25883.5|25870.5|25863.5|313
1672968600000|2023-01-06 01:30:00|25888|25881|25915.5|25908.5|25915.5|25908.5|25888|25881|664
1672968900000|2023-01-06 01:35:00|25913|25906|25935.5|25928.5|25935.5|25928.5|25910.5|25903.5|782
1672969200000|2023-01-06 01:40:00|25930.5|25923.5|25940.5|25933.5|25945.5|25938.5|25925.5|25918.5|397
1672969500000|2023-01-06 01:45:00|25943|25936|25930.5|25923.5|25945.5|25938.5|25925.5|25918.5|244
1672969800000|2023-01-06 01:50:00|25935.5|25928.5|25935.5|25928.5|25950.5|25943.5|25930.5|25923.5|610
1672970100000|2023-01-06 01:55:00|25933|25926|25925.5|25918.5|25938|25931|25925.5|25918.5|368
1672970400000|2023-01-06 02:00:00|25930.5|25923.5|25935.5|25928.5|25940.5|25933.5|25925.5|25918.5|514
1672970700000|2023-01-06 02:05:00|25933|25926|25925.5|25918.5|25933|25926|25920.5|25913.5|256
1672971000000|2023-01-06 02:10:00|25923|25916|25925.5|25918.5|25930.5|25923.5|25920.5|25913.5|301
1672971300000|2023-01-06 02:15:00|25928|25921|25955.5|25948.5|25960.5|25953.5|25928|25921|374
1672971600000|2023-01-06 02:20:00|25958|25951|25970.5|25963.5|25970.5|25963.5|25958|25951|296
1672971900000|2023-01-06 02:25:00|25968|25961|25960.5|25953.5|25968|25961|25960.5|25953.5|381
1672972200000|2023-01-06 02:30:00|25955.5|25948.5|25940.5|25933.5|25955.5|25948.5|25940.5|25933.5|255
1672972500000|2023-01-06 02:35:00|25943|25936|25935.5|25928.5|25945.5|25938.5|25928|25921|145
1672972800000|2023-01-06 02:40:00|25933|25926|25945.5|25938.5|25945.5|25938.5|25930.5|25923.5|69
1672973100000|2023-01-06 02:45:00|25948|25941|25950.5|25943.5|25950.5|25943.5|25943|25936|172
1672973400000|2023-01-06 02:50:00|25948|25941|25950.5|25943.5|25955.5|25948.5|25943|25936|121
1672973700000|2023-01-06 02:55:00|25948|25941|25950.5|25943.5|25950.5|25943.5|25945.5|25938.5|70
1672974000000|2023-01-06 03:00:00|25948|25941|25990.5|25983.5|25990.5|25983.5|25945.5|25938.5|344
1672974300000|2023-01-06 03:05:00|25988|25981|25990.5|25983.5|26000.5|25993.5|25985.5|25978.5|311
1672974600000|2023-01-06 03:10:00|25995.5|25988.5|25990.5|25983.5|26005.5|25998.5|25990.5|25983.5|162
1672974900000|2023-01-06 03:15:00|25993|25986|25990.5|25983.5|25995.5|25988.5|25990.5|25983.5|90
1672975200000|2023-01-06 03:20:00|25985.5|25978.5|25990.5|25983.5|25995.5|25988.5|25985.5|25978.5|181
1672975500000|2023-01-06 03:25:00|25985.5|25978.5|25985.5|25978.5|25985.5|25978.5|25985.5|25978.5|88
1672975800000|2023-01-06 03:30:00|25988|25981|26025.5|26018.5|26025.5|26018.5|25988|25981|530
1672976100000|2023-01-06 03:35:00|26023|26016|26005.5|25998.5|26023|26016|26005.5|25998.5|156
1672976400000|2023-01-06 03:40:00|26010.5|26003.5|26000.5|25993.5|26010.5|26003.5|26000.5|25993.5|121
1672976700000|2023-01-06 03:45:00|25998|25991|25985.5|25978.5|26000.5|25993.5|25985.5|25978.5|135
1672977000000|2023-01-06 03:50:00|25980.5|25973.5|25990.5|25983.5|25990.5|25983.5|25980.5|25973.5|200
1672977300000|2023-01-06 03:55:00|25995.5|25988.5|25985.5|25978.5|25995.5|25988.5|25983|25976|225
1672977600000|2023-01-06 04:00:00|25988|25981|25990.5|25983.5|25990.5|25983.5|25980.5|25973.5|175
1672977900000|2023-01-06 04:05:00|25988|25981|25980.5|25973.5|25990.5|25983.5|25980.5|25973.5|149
1672978200000|2023-01-06 04:10:00|25978|25971|25970.5|25963.5|25980.5|25973.5|25970.5|25963.5|125
1672978500000|2023-01-06 04:15:00|25965.5|25958.5|25965.5|25958.5|25970.5|25963.5|25965.5|25958.5|140
1672978800000|2023-01-06 04:20:00|25963|25956|25985.5|25978.5|25985.5|25978.5|25963|25956|235
1672979100000|2023-01-06 04:25:00|25980.5|25973.5|25980.5|25973.5|25980.5|25973.5|25980.5|25973.5|91
1672979400000|2023-01-06 04:30:00|25985.5|25978.5|25990.5|25983.5|25990.5|25983.5|25980.5|25973.5|205
1672979700000|2023-01-06 04:35:00|25988|25981|25985.5|25978.5|25995.5|25988.5|25985.5|25978.5|233
1672980000000|2023-01-06 04:40:00|25990.5|25983.5|25990.5|25983.5|25990.5|25983.5|25985.5|25978.5|139
1672980300000|2023-01-06 04:45:00|25993|25986|25990.5|25983.5|25995.5|25988.5|25985.5|25978.5|198
1672980600000|2023-01-06 04:50:00|25988|25981|25980.5|25973.5|25988|25981|25980.5|25973.5|165
1672980900000|2023-01-06 04:55:00|25983|25976|25980.5|25973.5|25985.5|25978.5|25978|25971|96
1672981200000|2023-01-06 05:00:00|25978|25971|25970.5|25963.5|25980.5|25973.5|25965.5|25958.5|128
1672981500000|2023-01-06 05:05:00|25968|25961|25965.5|25958.5|25970.5|25963.5|25960.5|25953.5|279
1672981800000|2023-01-06 05:10:00|25968|25961|25960.5|25953.5|25970.5|25963.5|25955.5|25948.5|202
1672982100000|2023-01-06 05:15:00|25958|25951|25955.5|25948.5|25960.5|25953.5|25950.5|25943.5|313
1672982400000|2023-01-06 05:20:00|25960.5|25953.5|25950.5|25943.5|25960.5|25953.5|25950.5|25943.5|150
1672982700000|2023-01-06 05:25:00|25953|25946|25930.5|25923.5|25955.5|25948.5|25905.5|25898.5|734
1672983000000|2023-01-06 05:30:00|25935.5|25928.5|25925.5|25918.5|25935.5|25928.5|25925.5|25918.5|310
1672983300000|2023-01-06 05:35:00|25920.5|25913.5|25928|25921|25930.5|25923.5|25915.5|25908.5|195
1672983600000|2023-01-06 05:40:00|25930.5|25923.5|25930.5|25923.5|25930.5|25923.5|25920.5|25913.5|203
1672983900000|2023-01-06 05:45:00|25925.5|25918.5|25945.5|25938.5|25965.5|25958.5|25925.5|25918.5|1008
1672984200000|2023-01-06 05:50:00|25955.5|25948.5|25950.5|25943.5|25975.5|25968.5|25950.5|25943.5|682
1672984500000|2023-01-06 05:55:00|25955.5|25948.5|25950.5|25943.5|25960.5|25953.5|25945.5|25938.5|1163
1672984800000|2023-01-06 06:00:00|25960.5|25953.5|25933|25926|25965.5|25958.5|25930.5|25923.5|2672
1672985100000|2023-01-06 06:05:00|25930.5|25923.5|25950.5|25943.5|25955.5|25948.5|25930.5|25923.5|882
1672985400000|2023-01-06 06:10:00|25945.5|25938.5|25960.5|25953.5|25960.5|25953.5|25940.5|25933.5|493
1672985700000|2023-01-06 06:15:00|25955.5|25948.5|25940.5|25933.5|25955.5|25948.5|25940.5|25933.5|210
1672986000000|2023-01-06 06:20:00|25938|25931|25938|25931|25938|25931|25938|25931|101
1672986300000|2023-01-06 06:25:00|25940.5|25933.5|25925.5|25918.5|25940.5|25933.5|25925.5|25918.5|123
1672986600000|2023-01-06 06:30:00|25928|25921|25925.5|25918.5|25930.5|25923.5|25925.5|25918.5|8
1672986900000|2023-01-06 06:35:00|25928|25921|25930.5|25923.5|25930.5|25923.5|25928|25921|4
1672987200000|2023-01-06 06:40:00|25928|25921|25928|25921|25930.5|25923.5|25925.5|25918.5|25
1672987500000|2023-01-06 06:45:00|25925.5|25918.5|25925.5|25918.5|25928|25921|25925.5|25918.5|8
1672987800000|2023-01-06 06:50:00|25920.5|25913.5|25923|25916|25923|25916|25915.5|25908.5|83
1672988100000|2023-01-06 06:55:00|25920.5|25913.5|25920.5|25913.5|25925.5|25918.5|25918|25911|12
1672988400000|2023-01-06 07:00:00|25915.5|25908.5|25925.5|25918.5|25925.5|25918.5|25915.5|25908.5|74
1672988700000|2023-01-06 07:05:00|25923|25916|25920.5|25913.5|25925.5|25918.5|25920.5|25913.5|11
1672989000000|2023-01-06 07:10:00|25923|25916|25923|25916|25925.5|25918.5|25920.5|25913.5|91
1672989300000|2023-01-06 07:15:00|25920.5|25913.5|25920.5|25913.5|25925.5|25918.5|25915.5|25908.5|36
1672989600000|2023-01-06 07:20:00|25918|25911|25910.5|25903.5|25918|25911|25910.5|25903.5|27
1672989900000|2023-01-06 07:25:00|25913|25906|25915.5|25908.5|25915.5|25908.5|25905.5|25898.5|166
1672990200000|2023-01-06 07:30:00|25918|25911|25938|25931|25945.5|25938.5|25918|25911|261
1672990500000|2023-01-06 07:35:00|25940.5|25933.5|25933|25926|25945.5|25938.5|25925.5|25918.5|47
1672990800000|2023-01-06 07:40:00|25930.5|25923.5|25918|25911|25933|25926|25915.5|25908.5|15
1672991100000|2023-01-06 07:45:00|25915.5|25908.5|25925.5|25918.5|25930.5|25923.5|25915.5|25908.5|75
1672991400000|2023-01-06 07:50:00|25928|25921|25930.5|25923.5|25933|25926|25925.5|25918.5|41
1672991700000|2023-01-06 07:55:00|25925.5|25918.5|25905.5|25898.5|25930.5|25923.5|25900.5|25893.5|242
1672992000000|2023-01-06 08:00:00|25908|25901|25913|25906|25935.5|25928.5|25905.5|25898.5|116
1672992300000|2023-01-06 08:05:00|25915.5|25908.5|25905.5|25898.5|25915.5|25908.5|25903|25896|159
1672992600000|2023-01-06 08:10:00|25908|25901|25915.5|25908.5|25920.5|25913.5|25905.5|25898.5|129
1672992900000|2023-01-06 08:15:00|25913|25906|25925.5|25918.5|25933|25926|25905.5|25898.5|188
1672993200000|2023-01-06 08:20:00|25928|25921|25920.5|25913.5|25930.5|25923.5|25910.5|25903.5|77
1672993500000|2023-01-06 08:25:00|25918|25911|25925.5|25918.5|25930.5|25923.5|25918|25911|44
1672993800000|2023-01-06 08:30:00|25928|25921|25930.5|25923.5|25935.5|25928.5|25923|25916|53
1672994100000|2023-01-06 08:35:00|25933|25926|25955.5|25948.5|25955.5|25948.5|25930.5|25923.5|174
1672994400000|2023-01-06 08:40:00|25958|25951|25945.5|25938.5|25960.5|25953.5|25935.5|25928.5|359
1672994700000|2023-01-06 08:45:00|25948|25941|25945.5|25938.5|25955.5|25948.5|25945.5|25938.5|41
1672995000000|2023-01-06 08:50:00|25943|25936|25953|25946|25955.5|25948.5|25940.5|25933.5|31
1672995300000|2023-01-06 08:55:00|25950.5|25943.5|25955.5|25948.5|25955.5|25948.5|25950.5|25943.5|21
1672995600000|2023-01-06 09:00:00|25953|25946|25940.5|25933.5|25955.5|25948.5|25940.5|25933.5|30
1672995900000|2023-01-06 09:05:00|25943|25936|25935.5|25928.5|25945.5|25938.5|25928|25921|23
1672996200000|2023-01-06 09:10:00|25930.5|25923.5|25915.5|25908.5|25933|25926|25915.5|25908.5|62
1672996500000|2023-01-06 09:15:00|25913|25906|25925.5|25918.5|25925.5|25918.5|25913|25906|69
1672996800000|2023-01-06 09:20:00|25920.5|25913.5|25920.5|25913.5|25925.5|25918.5|25915.5|25908.5|133
1672997100000|2023-01-06 09:25:00|25918|25911|25915.5|25908.5|25920.5|25913.5|25915.5|25908.5|9
1672997400000|2023-01-06 09:30:00|25913|25906|25915.5|25908.5|25920.5|25913.5|25910.5|25903.5|42
1672997700000|2023-01-06 09:35:00|25913|25906|25913|25906|25915.5|25908.5|25905.5|25898.5|57
1672998000000|2023-01-06 09:40:00|25910.5|25903.5|25925.5|25918.5|25925.5|25918.5|25910.5|25903.5|69
1672998300000|2023-01-06 09:45:00|25923|25916|25925.5|25918.5|25925.5|25918.5|25920.5|25913.5|16
1672998600000|2023-01-06 09:50:00|25930.5|25923.5|25935.5|25928.5|25935.5|25928.5|25920.5|25913.5|22
1672998900000|2023-01-06 09:55:00|25930.5|25923.5|25940.5|25933.5|25940.5|25933.5|25930.5|25923.5|28
1672999200000|2023-01-06 10:00:00|25938|25931|25925.5|25918.5|25938|25931|25915.5|25908.5|21
1672999500000|2023-01-06 10:05:00|25928|25921|25910.5|25903.5|25930.5|25923.5|25905.5|25898.5|22
1672999800000|2023-01-06 10:10:00|25913|25906|25920.5|25913.5|25920.5|25913.5|25910.5|25903.5|15
1673000100000|2023-01-06 10:15:00|25923|25916|25930.5|25923.5|25930.5|25923.5|25920.5|25913.5|71
1673000400000|2023-01-06 10:20:00|25928|25921|25925.5|25918.5|25930.5|25923.5|25920.5|25913.5|17
1673000700000|2023-01-06 10:25:00|25923|25916|25923|25916|25930.5|25923.5|25920.5|25913.5|2
1673001000000|2023-01-06 10:30:00|25925.5|25918.5|25925.5|25918.5|25930.5|25923.5|25920.5|25913.5|25
1673001300000|2023-01-06 10:35:00|25923|25916|25933|25926|25935.5|25928.5|25920.5|25913.5|51
1673001600000|2023-01-06 10:40:00|25930.5|25923.5|25935.5|25928.5|25935.5|25928.5|25930.5|25923.5|6
1673001900000|2023-01-06 10:45:00|25930.5|25923.5|25935.5|25928.5|25935.5|25928.5|25930.5|25923.5|14
1673002200000|2023-01-06 10:50:00|25933|25926|25928|25921|25935.5|25928.5|25923|25916|14
1673002500000|2023-01-06 10:55:00|25925.5|25918.5|25915.5|25908.5|25928|25921|25915.5|25908.5|19
1673002800000|2023-01-06 11:00:00|25918|25911|25925.5|25918.5|25930.5|25923.5|25913|25906|21
1673003100000|2023-01-06 11:05:00|25928|25921|25930.5|25923.5|25933|25926|25925.5|25918.5|26
1673003400000|2023-01-06 11:10:00|25933|25926|25930.5|25923.5|25935.5|25928.5|25930.5|25923.5|25
1673003700000|2023-01-06 11:15:00|25933|25926|25935.5|25928.5|25935.5|25928.5|25930.5|25923.5|29
1673004000000|2023-01-06 11:20:00|25938|25931|25935.5|25928.5|25940.5|25933.5|25935.5|25928.5|28
1673004300000|2023-01-06 11:25:00|25938|25931|25935.5|25928.5|25938|25931|25930.5|25923.5|43
1673004600000|2023-01-06 11:30:00|25938|25931|25938|25931|25940.5|25933.5|25935.5|25928.5|167
1673004900000|2023-01-06 11:35:00|25940.5|25933.5|25930.5|25923.5|25940.5|25933.5|25925.5|25918.5|51
1673005200000|2023-01-06 11:40:00|25933|25926|25935.5|25928.5|25935.5|25928.5|25925.5|25918.5|12
1673005500000|2023-01-06 11:45:00|25930.5|25923.5|25935.5|25928.5|25935.5|25928.5|25930.5|25923.5|9
1673005800000|2023-01-06 11:50:00|25933|25926|25935.5|25928.5|25940.5|25933.5|25933|25926|18
1673006100000|2023-01-06 11:55:00|25930.5|25923.5|25930.5|25923.5|25935.5|25928.5|25930.5|25923.5|29
1673006400000|2023-01-06 12:00:00|25933|25926|25930.5|25923.5|25935.5|25928.5|25930.5|25923.5|14
1673006700000|2023-01-06 12:05:00|25925.5|25918.5|25925.5|25918.5|25930.5|25923.5|25920.5|25913.5|34
1673007000000|2023-01-06 12:10:00|25920.5|25913.5|25925.5|25918.5|25928|25921|25920.5|25913.5|22
1673007300000|2023-01-06 12:15:00|25928|25921|25930.5|25923.5|25930.5|25923.5|25920.5|25913.5|77
1673007600000|2023-01-06 12:20:00|25935.5|25928.5|25935.5|25928.5|25935.5|25928.5|25935.5|25928.5|7
1673007900000|2023-01-06 12:25:00|25938|25931|25935.5|25928.5|25940.5|25933.5|25933|25926|39
1673008200000|2023-01-06 12:30:00|25938|25931|25950.5|25943.5|25950.5|25943.5|25935.5|25928.5|67
1673008500000|2023-01-06 12:35:00|25948|25941|25950.5|25943.5|25950.5|25943.5|25945.5|25938.5|93
1673008800000|2023-01-06 12:40:00|25945.5|25938.5|25940.5|25933.5|25950.5|25943.5|25940.5|25933.5|137
1673009100000|2023-01-06 12:45:00|25943|25936|25940.5|25933.5|25945.5|25938.5|25935.5|25928.5|132
1673009400000|2023-01-06 12:50:00|25943|25936|25945.5|25938.5|25945.5|25938.5|25940.5|25933.5|16
1673009700000|2023-01-06 12:55:00|25940.5|25933.5|25940.5|25933.5|25945.5|25938.5|25940.5|25933.5|52
1673010000000|2023-01-06 13:00:00|25938|25931|25935.5|25928.5|25940.5|25933.5|25935.5|25928.5|24
1673010300000|2023-01-06 13:05:00|25930.5|25923.5|25935.5|25928.5|25935.5|25928.5|25930.5|25923.5|80
1673010600000|2023-01-06 13:10:00|25938|25931|25935.5|25928.5|25940.5|25933.5|25935.5|25928.5|45
1673010900000|2023-01-06 13:15:00|25930.5|25923.5|25915.5|25908.5|25933|25926|25915.5|25908.5|131
1673011200000|2023-01-06 13:20:00|25918|25911|25920.5|25913.5|25925.5|25918.5|25915.5|25908.5|71
1673011500000|2023-01-06 13:25:00|25918|25911|25913|25906|25930.5|25923.5|25910.5|25903.5|105
1673011800000|2023-01-06 13:30:00|25910.5|25903.5|25983|25976|26138|26131|25910.5|25903.5|1650
1673012100000|2023-01-06 13:35:00|25985.5|25978.5|25975.5|25968.5|25998|25991|25958|25951|205
1673012400000|2023-01-06 13:40:00|25978|25971|26013|26006|26020.5|26013.5|25975.5|25968.5|282
1673012700000|2023-01-06 13:45:00|26015.5|26008.5|26045.5|26038.5|26065.5|26058.5|26013|26006|736
1673013000000|2023-01-06 13:50:00|26048|26041|26083|26076|26085.5|26078.5|26045.5|26038.5|294
1673013300000|2023-01-06 13:55:00|26080.5|26073.5|26083|26076|26090.5|26083.5|26060.5|26053.5|242
1673013600000|2023-01-06 14:00:00|26080.5|26073.5|26065.5|26058.5|26088|26081|26060.5|26053.5|293
1673013900000|2023-01-06 14:05:00|26063|26056|26025.5|26018.5|26065.5|26058.5|26010.5|26003.5|250
1673014200000|2023-01-06 14:10:00|26028|26021|26030.5|26023.5|26035.5|26028.5|26015.5|26008.5|166
1673014500000|2023-01-06 14:15:00|26025.5|26018.5|26023|26016|26035.5|26028.5|26020.5|26013.5|108
1673014800000|2023-01-06 14:20:00|26020.5|26013.5|26035.5|26028.5|26035.5|26028.5|26020.5|26013.5|64
1673015100000|2023-01-06 14:25:00|26033|26026|26055.5|26048.5|26060.5|26053.5|26030.5|26023.5|134
1673015400000|2023-01-06 14:30:00|26060.5|26053.5|26070.5|26063.5|26075.5|26068.5|26015.5|26008.5|319
1673015700000|2023-01-06 14:35:00|26073|26066|26000.5|25993.5|26085.5|26078.5|25988|25981|347
1673016000000|2023-01-06 14:40:00|26003|25996|25965.5|25958.5|26005.5|25998.5|25960.5|25953.5|552
1673016300000|2023-01-06 14:45:00|25960.5|25953.5|25975.5|25968.5|25978|25971|25945.5|25938.5|434
1673016600000|2023-01-06 14:50:00|25980.5|25973.5|26005.5|25998.5|26010.5|26003.5|25970.5|25963.5|199
1673016900000|2023-01-06 14:55:00|26003|25996|25995.5|25988.5|26018|26011|25995.5|25988.5|109
1673017200000|2023-01-06 15:00:00|26015.5|26008.5|25963|25956|26048|26041|25960.5|25953.5|1128
1673017500000|2023-01-06 15:05:00|25960.5|25953.5|25995.5|25988.5|26013|26006|25960.5|25953.5|270
1673017800000|2023-01-06 15:10:00|25993|25986|25995.5|25988.5|26015.5|26008.5|25980.5|25973.5|212
1673018100000|2023-01-06 15:15:00|25998|25991|26010.5|26003.5|26020.5|26013.5|25993|25986|226
1673018400000|2023-01-06 15:20:00|26008|26001|25995.5|25988.5|26010.5|26003.5|25980.5|25973.5|185
1673018700000|2023-01-06 15:25:00|25990.5|25983.5|25985.5|25978.5|25995.5|25988.5|25975.5|25968.5|502
1673019000000|2023-01-06 15:30:00|25990.5|25983.5|26010.5|26003.5|26010.5|26003.5|25980.5|25973.5|129
1673019300000|2023-01-06 15:35:00|26008|26001|26040.5|26033.5|26045.5|26038.5|26005.5|25998.5|172
1673019600000|2023-01-06 15:40:00|26045.5|26038.5|26035.5|26028.5|26060.5|26053.5|26035.5|26028.5|251
1673019900000|2023-01-06 15:45:00|26030.5|26023.5|26060.5|26053.5|26060.5|26053.5|26030.5|26023.5|144
1673020200000|2023-01-06 15:50:00|26063|26056|26053|26046|26065.5|26058.5|26050.5|26043.5|86
1673020500000|2023-01-06 15:55:00|26050.5|26043.5|26045.5|26038.5|26055.5|26048.5|26040.5|26033.5|112
1673020800000|2023-01-06 16:00:00|26050.5|26043.5|26050.5|26043.5|26055.5|26048.5|26040.5|26033.5|128
1673021100000|2023-01-06 16:05:00|26055.5|26048.5|26055.5|26048.5|26070.5|26063.5|26045.5|26038.5|180
1673021400000|2023-01-06 16:10:00|26053|26046|26040.5|26033.5|26055.5|26048.5|26035.5|26028.5|41
1673021700000|2023-01-06 16:15:00|26038|26031|26050.5|26043.5|26055.5|26048.5|26038|26031|148
1673022000000|2023-01-06 16:20:00|26053|26046|26065.5|26058.5|26065.5|26058.5|26050.5|26043.5|217
1673022300000|2023-01-06 16:25:00|26063|26056|26055.5|26048.5|26065.5|26058.5|26045.5|26038.5|153
1673022600000|2023-01-06 16:30:00|26060.5|26053.5|26060.5|26053.5|26065.5|26058.5|26045.5|26038.5|138
1673022900000|2023-01-06 16:35:00|26063|26056|26080.5|26073.5|26080.5|26073.5|26060.5|26053.5|135
1673023200000|2023-01-06 16:40:00|26083|26076|26075.5|26068.5|26085.5|26078.5|26070.5|26063.5|88
1673023500000|2023-01-06 16:45:00|26080.5|26073.5|26085.5|26078.5|26090.5|26083.5|26075.5|26068.5|68
1673023800000|2023-01-06 16:50:00|26088|26081|26105.5|26098.5|26110.5|26103.5|26085.5|26078.5|145
1673024100000|2023-01-06 16:55:00|26108|26101|26090.5|26083.5|26110.5|26103.5|26088|26081|103
1673024400000|2023-01-06 17:00:00|26095.5|26088.5|26090.5|26083.5|26095.5|26088.5|26090.5|26083.5|81
1673024700000|2023-01-06 17:05:00|26095.5|26088.5|26090.5|26083.5|26095.5|26088.5|26085.5|26078.5|86
1673025000000|2023-01-06 17:10:00|26093|26086|26080.5|26073.5|26095.5|26088.5|26080.5|26073.5|64
1673025300000|2023-01-06 17:15:00|26085.5|26078.5|26080.5|26073.5|26085.5|26078.5|26073|26066|89
1673025600000|2023-01-06 17:20:00|26075.5|26068.5|26070.5|26063.5|26080.5|26073.5|26060.5|26053.5|62
1673025900000|2023-01-06 17:25:00|26075.5|26068.5|26075.5|26068.5|26080.5|26073.5|26070.5|26063.5|77
1673026200000|2023-01-06 17:30:00|26080.5|26073.5|26068|26061|26080.5|26073.5|26068|26061|25
1673026500000|2023-01-06 17:35:00|26070.5|26063.5|26068|26061|26070.5|26063.5|26055.5|26048.5|37
1673026800000|2023-01-06 17:40:00|26070.5|26063.5|26055.5|26048.5|26070.5|26063.5|26050.5|26043.5|29
1673027100000|2023-01-06 17:45:00|26058|26051|26060.5|26053.5|26065.5|26058.5|26055.5|26048.5|60
1673027400000|2023-01-06 17:50:00|26065.5|26058.5|26050.5|26043.5|26065.5|26058.5|26050.5|26043.5|36
1673027700000|2023-01-06 17:55:00|26045.5|26038.5|26055.5|26048.5|26055.5|26048.5|26040.5|26033.5|59
1673028000000|2023-01-06 18:00:00|26058|26051|26065.5|26058.5|26070.5|26063.5|26055.5|26048.5|44
1673028300000|2023-01-06 18:05:00|26068|26061|26070.5|26063.5|26075.5|26068.5|26065.5|26058.5|47
1673028600000|2023-01-06 18:10:00|26075.5|26068.5|26085.5|26078.5|26085.5|26078.5|26070.5|26063.5|84
1673028900000|2023-01-06 18:15:00|26080.5|26073.5|26080.5|26073.5|26088|26081|26075.5|26068.5|97
1673029200000|2023-01-06 18:20:00|26083|26076|26085.5|26078.5|26088|26081|26075.5|26068.5|33
1673029500000|2023-01-06 18:25:00|26083|26076|26100.5|26093.5|26100.5|26093.5|26083|26076|119
1673029800000|2023-01-06 18:30:00|26105.5|26098.5|26115.5|26108.5|26115.5|26108.5|26095.5|26088.5|177
1673030100000|2023-01-06 18:35:00|26110.5|26103.5|26120.5|26113.5|26120.5|26113.5|26110.5|26103.5|55
1673030400000|2023-01-06 18:40:00|26115.5|26108.5|26115.5|26108.5|26130.5|26123.5|26110.5|26103.5|75
1673030700000|2023-01-06 18:45:00|26113|26106|26110.5|26103.5|26115.5|26108.5|26110.5|26103.5|25
1673031000000|2023-01-06 18:50:00|26108|26101|26115.5|26108.5|26115.5|26108.5|26105.5|26098.5|35
1673031300000|2023-01-06 18:55:00|26120.5|26113.5|26125.5|26118.5|26125.5|26118.5|26115.5|26108.5|26
1673031600000|2023-01-06 19:00:00|26130.5|26123.5|26130.5|26123.5|26133|26126|26115.5|26108.5|151
1673031900000|2023-01-06 19:05:00|26128|26121|26140.5|26133.5|26143|26136|26125.5|26118.5|300
1673032200000|2023-01-06 19:10:00|26145.5|26138.5|26165.5|26158.5|26168|26161|26140.5|26133.5|313
1673032500000|2023-01-06 19:15:00|26168|26161|26180.5|26173.5|26185.5|26178.5|26165.5|26158.5|198
1673032800000|2023-01-06 19:20:00|26185.5|26178.5|26190.5|26183.5|26190.5|26183.5|26180.5|26173.5|87
1673033100000|2023-01-06 19:25:00|26193|26186|26175.5|26168.5|26195.5|26188.5|26170.5|26163.5|190
1673033400000|2023-01-06 19:30:00|26170.5|26163.5|26180.5|26173.5|26180.5|26173.5|26170.5|26163.5|84
1673033700000|2023-01-06 19:35:00|26178|26171|26185.5|26178.5|26195.5|26188.5|26170.5|26163.5|166
1673034000000|2023-01-06 19:40:00|26183|26176|26198|26191|26200.5|26193.5|26180.5|26173.5|105
1673034300000|2023-01-06 19:45:00|26200.5|26193.5|26190.5|26183.5|26200.5|26193.5|26185.5|26178.5|58
1673034600000|2023-01-06 19:50:00|26185.5|26178.5|26200.5|26193.5|26200.5|26193.5|26185.5|26178.5|54
1673034900000|2023-01-06 19:55:00|26203|26196|26185.5|26178.5|26205.5|26198.5|26185.5|26178.5|45
1673035200000|2023-01-06 20:00:00|26190.5|26183.5|26205.5|26198.5|26210.5|26203.5|26185.5|26178.5|122
1673035500000|2023-01-06 20:05:00|26203|26196|26210.5|26203.5|26215.5|26208.5|26198|26191|135
1673035800000|2023-01-06 20:10:00|26213|26206|26205.5|26198.5|26213|26206|26195.5|26188.5|40
1673036100000|2023-01-06 20:15:00|26210.5|26203.5|26195.5|26188.5|26210.5|26203.5|26185.5|26178.5|114
1673036400000|2023-01-06 20:20:00|26193|26186|26190.5|26183.5|26195.5|26188.5|26175.5|26168.5|112
1673036700000|2023-01-06 20:25:00|26193|26186|26183|26176|26195.5|26188.5|26180.5|26173.5|70
1673037000000|2023-01-06 20:30:00|26180.5|26173.5|26195.5|26188.5|26200.5|26193.5|26180.5|26173.5|41
1673037300000|2023-01-06 20:35:00|26193|26186|26190.5|26183.5|26195.5|26188.5|26180.5|26173.5|64
1673037600000|2023-01-06 20:40:00|26195.5|26188.5|26195.5|26188.5|26195.5|26188.5|26195.5|26188.5|22
1673037900000|2023-01-06 20:45:00|26190.5|26183.5|26190.5|26183.5|26200.5|26193.5|26190.5|26183.5|141
1673038200000|2023-01-06 20:50:00|26185.5|26178.5|26175.5|26168.5|26190.5|26183.5|26173|26166|329
1673038500000|2023-01-06 20:55:00|26180.5|26173.5|26185.5|26178.5|26185.5|26178.5|26170.5|26163.5|228
1673038800000|2023-01-06 21:00:00|26183|26176|26170.5|26163.5|26190.5|26183.5|26170.5|26163.5|151
1673039100000|2023-01-06 21:05:00|26175.5|26168.5|26180.5|26173.5|26180.5|26173.5|26170.5|26163.5|16
1673039400000|2023-01-06 21:10:00|26185.5|26178.5|26185.5|26178.5|26188|26181|26183|26176|76
1673039700000|2023-01-06 21:15:00|26183|26176|26188|26181|26190.5|26183.5|26183|26176|15
1673040300000|2023-01-06 21:25:00|26185.5|26178.5|26170.5|26163.5|26185.5|26178.5|26170.5|26163.5|14
1673040600000|2023-01-06 21:30:00|26173|26166|26173|26166|26173|26166|26170.5|26163.5|7
1673040900000|2023-01-06 21:35:00|26168|26161|26160.5|26153.5|26170.5|26163.5|26160.5|26153.5|26
1673041200000|2023-01-06 21:40:00|26163|26156|26170.5|26163.5|26170.5|26163.5|26163|26156|6
1673041500000|2023-01-06 21:45:00|26173|26166|26168|26161|26173|26166|26168|26161|1
1673041800000|2023-01-06 21:50:00|26163|26156|26160.5|26153.5|26165.5|26158.5|26155.5|26148.5|36
1673042100000|2023-01-06 21:55:00|26158|26151|26169.5|26139.5|26170.1|26153.5|26158|26139.4|36
1673218800000|2023-01-08 23:00:00|26192|26177|26214.5|26199.5|26214.5|26199.5|26189.5|26174.5|29
1673219100000|2023-01-08 23:05:00|26212|26197|26217|26202|26217|26202|26209.5|26194.5|9
1673219400000|2023-01-08 23:10:00|26219.5|26204.5|26222|26207|26224.5|26209.5|26217|26202|5
1673219700000|2023-01-08 23:15:00|26219.5|26204.5|26219.5|26204.5|26224.5|26209.5|26219.5|26204.5|10
1673220000000|2023-01-08 23:20:00|26214.5|26199.5|26212|26197|26214.5|26199.5|26212|26197|3
1673220300000|2023-01-08 23:25:00|26202|26187|26189.5|26174.5|26202|26187|26184.5|26169.5|37
1673220600000|2023-01-08 23:30:00|26207|26192|26278|26271|26278|26271|26195.5|26184.5|23312
1673220900000|2023-01-08 23:35:00|26275.5|26268.5|26215.5|26208.5|26280.5|26273.5|26215.5|26208.5|184
1673221200000|2023-01-08 23:40:00|26218|26211|26240.5|26233.5|26240.5|26233.5|26218|26211|107
1673221500000|2023-01-08 23:45:00|26238|26231|26225.5|26218.5|26245.5|26238.5|26225.5|26218.5|78
1673221800000|2023-01-08 23:50:00|26230.5|26223.5|26193|26186|26233|26226|26190.5|26183.5|135
1673222100000|2023-01-08 23:55:00|26195.5|26188.5|26195.5|26188.5|26200.5|26193.5|26185.5|26178.5|120
1673222400000|2023-01-09 00:00:00|26190.5|26183.5|26180.5|26173.5|26198|26191|26168|26161|137
1673222700000|2023-01-09 00:05:00|26178|26171|26180.5|26173.5|26210.5|26203.5|26165.5|26158.5|125
1673223000000|2023-01-09 00:10:00|26178|26171|26175.5|26168.5|26190.5|26183.5|26175.5|26168.5|98
1673223300000|2023-01-09 00:15:00|26180.5|26173.5|26165.5|26158.5|26180.5|26173.5|26160.5|26153.5|93
1673223600000|2023-01-09 00:20:00|26168|26161|26183|26176|26185.5|26178.5|26160.5|26153.5|41
1673223900000|2023-01-09 00:25:00|26185.5|26178.5|26208|26201|26210.5|26203.5|26185.5|26178.5|95
1673224200000|2023-01-09 00:30:00|26205.5|26198.5|26210.5|26203.5|26223|26216|26205.5|26198.5|81
1673224500000|2023-01-09 00:35:00|26215.5|26208.5|26210.5|26203.5|26228|26221|26210.5|26203.5|55
1673224800000|2023-01-09 00:40:00|26215.5|26208.5|26230.5|26223.5|26233|26226|26215.5|26208.5|35
1673225100000|2023-01-09 00:45:00|26225.5|26218.5|26245.5|26238.5|26245.5|26238.5|26225.5|26218.5|81
1673225400000|2023-01-09 00:50:00|26243|26236|26235.5|26228.5|26250.5|26243.5|26230.5|26223.5|68
1673225700000|2023-01-09 00:55:00|26230.5|26223.5|26220.5|26213.5|26233|26226|26215.5|26208.5|41
1673226000000|2023-01-09 01:00:00|26223|26216|26215.5|26208.5|26240.5|26233.5|26215.5|26208.5|130
1673226300000|2023-01-09 01:05:00|26220.5|26213.5|26210.5|26203.5|26220.5|26213.5|26203|26196|67
1673226600000|2023-01-09 01:10:00|26208|26201|26215.5|26208.5|26220.5|26213.5|26205.5|26198.5|64
1673226900000|2023-01-09 01:15:00|26218|26211|26235.5|26228.5|26245.5|26238.5|26215.5|26208.5|79
1673227200000|2023-01-09 01:20:00|26238|26231|26260.5|26253.5|26260.5|26253.5|26238|26231|117
1673227500000|2023-01-09 01:25:00|26258|26251|26240.5|26233.5|26258|26251|26238|26231|67
1673227800000|2023-01-09 01:30:00|26245.5|26238.5|26240.5|26233.5|26265.5|26258.5|26240.5|26233.5|102
1673228100000|2023-01-09 01:35:00|26238|26231|26260.5|26253.5|26268|26261|26235.5|26228.5|134
1673228400000|2023-01-09 01:40:00|26255.5|26248.5|26235.5|26228.5|26265.5|26258.5|26230.5|26223.5|141
1673228700000|2023-01-09 01:45:00|26238|26231|26240.5|26233.5|26243|26236|26235.5|26228.5|39
1673229000000|2023-01-09 01:50:00|26245.5|26238.5|26245.5|26238.5|26250.5|26243.5|26240.5|26233.5|46
1673229300000|2023-01-09 01:55:00|26243|26236|26230.5|26223.5|26265.5|26258.5|26225.5|26218.5|154
1673229600000|2023-01-09 02:00:00|26233|26226|26225.5|26218.5|26240.5|26233.5|26225.5|26218.5|37
1673229900000|2023-01-09 02:05:00|26228|26221|26225.5|26218.5|26233|26226|26220.5|26213.5|44
1673230200000|2023-01-09 02:10:00|26228|26221|26208|26201|26228|26221|26205.5|26198.5|80
1673230500000|2023-01-09 02:15:00|26210.5|26203.5|26195.5|26188.5|26215.5|26208.5|26195.5|26188.5|50
1673230800000|2023-01-09 02:20:00|26198|26191|26190.5|26183.5|26210.5|26203.5|26190.5|26183.5|92
1673231100000|2023-01-09 02:25:00|26193|26186|26195.5|26188.5|26200.5|26193.5|26190.5|26183.5|43
1673231400000|2023-01-09 02:30:00|26193|26186|26208|26201|26210.5|26203.5|26190.5|26183.5|48
1673231700000|2023-01-09 02:35:00|26205.5|26198.5|26205.5|26198.5|26220.5|26213.5|26205.5|26198.5|32
1673232000000|2023-01-09 02:40:00|26200.5|26193.5|26205.5|26198.5|26220.5|26213.5|26190.5|26183.5|219
1673232300000|2023-01-09 02:45:00|26203|26196|26185.5|26178.5|26210.5|26203.5|26185.5|26178.5|44
1673232600000|2023-01-09 02:50:00|26188|26181|26200.5|26193.5|26200.5|26193.5|26185.5|26178.5|43
1673232900000|2023-01-09 02:55:00|26195.5|26188.5|26190.5|26183.5|26198|26191|26190.5|26183.5|7
1673233200000|2023-01-09 03:00:00|26193|26186|26180.5|26173.5|26205.5|26198.5|26175.5|26168.5|180
1673233500000|2023-01-09 03:05:00|26175.5|26168.5|26185.5|26178.5|26190.5|26183.5|26175.5|26168.5|47
1673233800000|2023-01-09 03:10:00|26183|26176|26185.5|26178.5|26185.5|26178.5|26180.5|26173.5|26
1673234100000|2023-01-09 03:15:00|26180.5|26173.5|26190.5|26183.5|26195.5|26188.5|26175.5|26168.5|81
1673234400000|2023-01-09 03:20:00|26195.5|26188.5|26195.5|26188.5|26195.5|26188.5|26190.5|26183.5|20
1673234700000|2023-01-09 03:25:00|26198|26191|26195.5|26188.5|26200.5|26193.5|26195.5|26188.5|32
1673235000000|2023-01-09 03:30:00|26200.5|26193.5|26200.5|26193.5|26200.5|26193.5|26200.5|26193.5|37
1673235300000|2023-01-09 03:35:00|26198|26191|26200.5|26193.5|26200.5|26193.5|26195.5|26188.5|24
1673235600000|2023-01-09 03:40:00|26198|26191|26195.5|26188.5|26198|26191|26195.5|26188.5|8
1673235900000|2023-01-09 03:45:00|26200.5|26193.5|26210.5|26203.5|26210.5|26203.5|26200.5|26193.5|15
1673236200000|2023-01-09 03:50:00|||||||||8
1673236500000|2023-01-09 03:55:00|||||||||13
1673236800000|2023-01-09 04:00:00|||||||||10
1673237100000|2023-01-09 04:05:00|26205.5|26198.5|26205.5|26198.5|26210.5|26203.5|26205.5|26198.5|23
1673237400000|2023-01-09 04:10:00|26200.5|26193.5|26210.5|26203.5|26215.5|26208.5|26200.5|26193.5|48
1673237700000|2023-01-09 04:15:00|26213|26206|26195.5|26188.5|26215.5|26208.5|26195.5|26188.5|31
1673238000000|2023-01-09 04:20:00|||||||||9
1673238300000|2023-01-09 04:25:00|26198|26191|26220.5|26213.5|26220.5|26213.5|26190.5|26183.5|83
1673238600000|2023-01-09 04:30:00|26215.5|26208.5|26220.5|26213.5|26225.5|26218.5|26215.5|26208.5|35
1673238900000|2023-01-09 04:35:00|26218|26211|26215.5|26208.5|26223|26216|26215.5|26208.5|49
1673239200000|2023-01-09 04:40:00|26213|26206|26220.5|26213.5|26225.5|26218.5|26210.5|26203.5|28
1673239500000|2023-01-09 04:45:00|26215.5|26208.5|26235.5|26228.5|26235.5|26228.5|26215.5|26208.5|71
1673239800000|2023-01-09 04:50:00|26233|26226|26235.5|26228.5|26240.5|26233.5|26230.5|26223.5|14
1673240100000|2023-01-09 04:55:00|26230.5|26223.5|26233|26226|26245.5|26238.5|26225.5|26218.5|114
1673240400000|2023-01-09 05:00:00|26235.5|26228.5|26235.5|26228.5|26235.5|26228.5|26230.5|26223.5|36
1673240700000|2023-01-09 05:05:00|26233|26226|26230.5|26223.5|26240.5|26233.5|26230.5|26223.5|69
1673241000000|2023-01-09 05:10:00|26235.5|26228.5|26230.5|26223.5|26245.5|26238.5|26225.5|26218.5|108
1673241300000|2023-01-09 05:15:00|26233|26226|26228|26221|26248|26241|26220.5|26213.5|106
1673241600000|2023-01-09 05:20:00|26225.5|26218.5|26225.5|26218.5|26230.5|26223.5|26223|26216|24
1673241900000|2023-01-09 05:25:00|26223|26216|26220.5|26213.5|26225.5|26218.5|26210.5|26203.5|28
1673242200000|2023-01-09 05:30:00|26218|26211|26235.5|26228.5|26235.5|26228.5|26215.5|26208.5|29
1673242500000|2023-01-09 05:35:00|26240.5|26233.5|26230.5|26223.5|26240.5|26233.5|26230.5|26223.5|37
1673242800000|2023-01-09 05:40:00|26228|26221|26230.5|26223.5|26230.5|26223.5|26225.5|26218.5|49
1673243100000|2023-01-09 05:45:00|26225.5|26218.5|26220.5|26213.5|26225.5|26218.5|26220.5|26213.5|35
1673243400000|2023-01-09 05:50:00|26218|26211|26233|26226|26235.5|26228.5|26215.5|26208.5|79
1673243700000|2023-01-09 05:55:00|26230.5|26223.5|26245.5|26238.5|26245.5|26238.5|26225.5|26218.5|106
1673244000000|2023-01-09 06:00:00|26250.5|26243.5|26225.5|26218.5|26250.5|26243.5|26220.5|26213.5|162
1673244300000|2023-01-09 06:05:00|26223|26216|26215.5|26208.5|26225.5|26218.5|26215.5|26208.5|74
1673244600000|2023-01-09 06:10:00|26213|26206|26210.5|26203.5|26215.5|26208.5|26205.5|26198.5|98
1673244900000|2023-01-09 06:15:00|26208|26201|26215.5|26208.5|26225.5|26218.5|26205.5|26198.5|84
1673245200000|2023-01-09 06:20:00|26210.5|26203.5|26215.5|26208.5|26215.5|26208.5|26210.5|26203.5|52
1673245500000|2023-01-09 06:25:00|26220.5|26213.5|26230.5|26223.5|26233|26226|26220.5|26213.5|33
1673245800000|2023-01-09 06:30:00|26225.5|26218.5|26220.5|26213.5|26225.5|26218.5|26220.5|26213.5|12
1673246700000|2023-01-09 06:45:00|26225.5|26218.5|26220.5|26213.5|26225.5|26218.5|26220.5|26213.5|16
1673247000000|2023-01-09 06:50:00|26225.5|26218.5|26228|26221|26228|26221|26220.5|26213.5|29
1673247300000|2023-01-09 06:55:00|26230.5|26223.5|26220.5|26213.5|26230.5|26223.5|26220.5|26213.5|33
1673247600000|2023-01-09 07:00:00|26215.5|26208.5|26205.5|26198.5|26215.5|26208.5|26203|26196|56
1673247900000|2023-01-09 07:05:00|26203|26196|26205.5|26198.5|26208|26201|26200.5|26193.5|17
1673248200000|2023-01-09 07:10:00|26203|26196|26215.5|26208.5|26218|26211|26193|26186|43
1673248500000|2023-01-09 07:15:00|26218|26211|26218|26211|26223|26216|26213|26206|47
1673248800000|2023-01-09 07:20:00|26220.5|26213.5|26218|26211|26220.5|26213.5|26215.5|26208.5|37
1673249100000|2023-01-09 07:25:00|26220.5|26213.5|26225.5|26218.5|26225.5|26218.5|26218|26211|47
1673249400000|2023-01-09 07:30:00|26228|26221|26225.5|26218.5|26235.5|26228.5|26220.5|26213.5|88
1673249700000|2023-01-09 07:35:00|26228|26221|26213|26206|26228|26221|26210.5|26203.5|13
1673250000000|2023-01-09 07:40:00|26210.5|26203.5|26213|26206|26218|26211|26205.5|26198.5|22
1673250300000|2023-01-09 07:45:00|26210.5|26203.5|26208|26201|26213|26206|26205.5|26198.5|9
1673250600000|2023-01-09 07:50:00|26210.5|26203.5|26205.5|26198.5|26215.5|26208.5|26205.5|26198.5|35
1673250900000|2023-01-09 07:55:00|26203|26196|26210.5|26203.5|26210.5|26203.5|26200.5|26193.5|19
1673251200000|2023-01-09 08:00:00|26208|26201|26195.5|26188.5|26208|26201|26185.5|26178.5|74
1673251500000|2023-01-09 08:05:00|26193|26186|26195.5|26188.5|26195.5|26188.5|26185.5|26178.5|100
1673251800000|2023-01-09 08:10:00|26200.5|26193.5|26193|26186|26205.5|26198.5|26188|26181|60
1673252100000|2023-01-09 08:15:00|26195.5|26188.5|26200.5|26193.5|26205.5|26198.5|26185.5|26178.5|135
1673252400000|2023-01-09 08:20:00|26203|26196|26203|26196|26210.5|26203.5|26195.5|26188.5|111
1673252700000|2023-01-09 08:25:00|26200.5|26193.5|26200.5|26193.5|26210.5|26203.5|26195.5|26188.5|66
1673253000000|2023-01-09 08:30:00|26203|26196|26185.5|26178.5|26205.5|26198.5|26185.5|26178.5|26
1673253300000|2023-01-09 08:35:00|26188|26181|26188|26181|26195.5|26188.5|26185.5|26178.5|38
1673253600000|2023-01-09 08:40:00|26190.5|26183.5|26195.5|26188.5|26195.5|26188.5|26185.5|26178.5|46
1673253900000|2023-01-09 08:45:00|26198|26191|26190.5|26183.5|26200.5|26193.5|26185.5|26178.5|47
1673254200000|2023-01-09 08:50:00|26188|26181|26185.5|26178.5|26190.5|26183.5|26183|26176|24
1673254500000|2023-01-09 08:55:00|26190.5|26183.5|26188|26181|26190.5|26183.5|26185.5|26178.5|86
1673254800000|2023-01-09 09:00:00|26190.5|26183.5|26200.5|26193.5|26200.5|26193.5|26185.5|26178.5|36
1673255100000|2023-01-09 09:05:00|26195.5|26188.5|26205.5|26198.5|26205.5|26198.5|26195.5|26188.5|63
1673255400000|2023-01-09 09:10:00|26208|26201|26208|26201|26210.5|26203.5|26200.5|26193.5|57
1673255700000|2023-01-09 09:15:00|26210.5|26203.5|26225.5|26218.5|26230.5|26223.5|26205.5|26198.5|39
1673256000000|2023-01-09 09:20:00|26228|26221|26230.5|26223.5|26233|26226|26225.5|26218.5|15
1673256300000|2023-01-09 09:25:00|26233|26226|26230.5|26223.5|26235.5|26228.5|26225.5|26218.5|18
1673256600000|2023-01-09 09:30:00|26225.5|26218.5|26235.5|26228.5|26235.5|26228.5|26223|26216|16
1673256900000|2023-01-09 09:35:00|26233|26226|26240.5|26233.5|26245.5|26238.5|26230.5|26223.5|57
1673257200000|2023-01-09 09:40:00|26243|26236|26255.5|26248.5|26255.5|26248.5|26235.5|26228.5|66
1673257500000|2023-01-09 09:45:00|26260.5|26253.5|26250.5|26243.5|26260.5|26253.5|26245.5|26238.5|45
1673257800000|2023-01-09 09:50:00|26248|26241|26240.5|26233.5|26248|26241|26235.5|26228.5|64
1673258100000|2023-01-09 09:55:00|26243|26236|26250.5|26243.5|26250.5|26243.5|26240.5|26233.5|111
1673258400000|2023-01-09 10:00:00|26248|26241|26240.5|26233.5|26250.5|26243.5|26240.5|26233.5|39
1673258700000|2023-01-09 10:05:00|26238|26231|26245.5|26238.5|26250.5|26243.5|26235.5|26228.5|61
1673259000000|2023-01-09 10:10:00|26248|26241|26250.5|26243.5|26255.5|26248.5|26245.5|26238.5|71
1673259300000|2023-01-09 10:15:00|26253|26246|26250.5|26243.5|26255.5|26248.5|26240.5|26233.5|88
1673259600000|2023-01-09 10:20:00|26253|26246|26250.5|26243.5|26260.5|26253.5|26250.5|26243.5|80
1673259900000|2023-01-09 10:25:00|26255.5|26248.5|26268|26261|26270.5|26263.5|26255.5|26248.5|204
1673260200000|2023-01-09 10:30:00|26270.5|26263.5|26255.5|26248.5|26270.5|26263.5|26255.5|26248.5|69
1673260500000|2023-01-09 10:35:00|26258|26251|26255.5|26248.5|26263|26256|26255.5|26248.5|11
1673260800000|2023-01-09 10:40:00|26258|26251|26258|26251|26260.5|26253.5|26255.5|26248.5|10
1673261100000|2023-01-09 10:45:00|26255.5|26248.5|26260.5|26253.5|26265.5|26258.5|26255.5|26248.5|5
1673261400000|2023-01-09 10:50:00|26263|26256|26255.5|26248.5|26263|26256|26255.5|26248.5|5
1673261700000|2023-01-09 10:55:00|26258|26251|26270.5|26263.5|26275.5|26268.5|26258|26251|89
1673262000000|2023-01-09 11:00:00|26268|26261|26270.5|26263.5|26275.5|26268.5|26265.5|26258.5|29
1673262300000|2023-01-09 11:05:00|26268|26261|26255.5|26248.5|26270.5|26263.5|26255.5|26248.5|10
1673262600000|2023-01-09 11:10:00|26253|26246|26253|26246|26260.5|26253.5|26245.5|26238.5|15
1673262900000|2023-01-09 11:15:00|26255.5|26248.5|26255.5|26248.5|26260.5|26253.5|26255.5|26248.5|34
1673263200000|2023-01-09 11:20:00|26253|26246|26250.5|26243.5|26253|26246|26243|26236|42
1673263500000|2023-01-09 11:25:00|26245.5|26238.5|26248|26241|26255.5|26248.5|26245.5|26238.5|64
1673263800000|2023-01-09 11:30:00|26245.5|26238.5|26240.5|26233.5|26248|26241|26235.5|26228.5|94
1673264100000|2023-01-09 11:35:00|26243|26236|26235.5|26228.5|26245.5|26238.5|26235.5|26228.5|46
1673264400000|2023-01-09 11:40:00|26238|26231|26240.5|26233.5|26240.5|26233.5|26235.5|26228.5|23
1673264700000|2023-01-09 11:45:00|26238|26231|26245.5|26238.5|26245.5|26238.5|26235.5|26228.5|36
1673265000000|2023-01-09 11:50:00|26240.5|26233.5|26245.5|26238.5|26250.5|26243.5|26240.5|26233.5|97
1673265300000|2023-01-09 11:55:00|26243|26236|26238|26231|26243|26236|26238|26231|13
1673265600000|2023-01-09 12:00:00|26235.5|26228.5|26250.5|26243.5|26250.5|26243.5|26235.5|26228.5|57
1673265900000|2023-01-09 12:05:00|26248|26241|26250.5|26243.5|26250.5|26243.5|26245.5|26238.5|26
1673266200000|2023-01-09 12:10:00|26245.5|26238.5|26245.5|26238.5|26250.5|26243.5|26240.5|26233.5|88
1673266500000|2023-01-09 12:15:00|26243|26236|26245.5|26238.5|26250.5|26243.5|26240.5|26233.5|48
1673266800000|2023-01-09 12:20:00|26243|26236|26250.5|26243.5|26250.5|26243.5|26240.5|26233.5|24
1673267100000|2023-01-09 12:25:00|26248|26241|26240.5|26233.5|26248|26241|26235.5|26228.5|40
1673267400000|2023-01-09 12:30:00|26238|26231|26250.5|26243.5|26260.5|26253.5|26235.5|26228.5|30
1673267700000|2023-01-09 12:35:00|26253|26246|26255.5|26248.5|26265.5|26258.5|26250.5|26243.5|17
1673268000000|2023-01-09 12:40:00|26250.5|26243.5|26255.5|26248.5|26255.5|26248.5|26250.5|26243.5|7
1673268300000|2023-01-09 12:45:00|26250.5|26243.5|26255.5|26248.5|26258|26251|26250.5|26243.5|96
1673268600000|2023-01-09 12:50:00|26258|26251|26258|26251|26260.5|26253.5|26258|26251|14
1673268900000|2023-01-09 12:55:00|26255.5|26248.5|26255.5|26248.5|26260.5|26253.5|26255.5|26248.5|10
1673269200000|2023-01-09 13:00:00|26253|26246|26235.5|26228.5|26255.5|26248.5|26235.5|26228.5|20
1673269500000|2023-01-09 13:05:00|26233|26226|26230.5|26223.5|26233|26226|26225.5|26218.5|121
1673269800000|2023-01-09 13:10:00|26235.5|26228.5|26225.5|26218.5|26235.5|26228.5|26215.5|26208.5|63
1673270100000|2023-01-09 13:15:00|26228|26221|26230.5|26223.5|26235.5|26228.5|26225.5|26218.5|206
1673270400000|2023-01-09 13:20:00|26235.5|26228.5|26238|26231|26250.5|26243.5|26235.5|26228.5|66
1673270700000|2023-01-09 13:25:00|26235.5|26228.5|26245.5|26238.5|26245.5|26238.5|26230.5|26223.5|47
1673271000000|2023-01-09 13:30:00|26243|26236|26248|26241|26255.5|26248.5|26230.5|26223.5|50
1673271300000|2023-01-09 13:35:00|26245.5|26238.5|26240.5|26233.5|26250.5|26243.5|26238|26231|13
1673271600000|2023-01-09 13:40:00|26245.5|26238.5|26243|26236|26250.5|26243.5|26240.5|26233.5|9
1673271900000|2023-01-09 13:45:00|26245.5|26238.5|26240.5|26233.5|26248|26241|26238|26231|17
1673272200000|2023-01-09 13:50:00|26243|26236|26240.5|26233.5|26243|26236|26240.5|26233.5|15
1673272500000|2023-01-09 13:55:00|26238|26231|26230.5|26223.5|26240.5|26233.5|26225.5|26218.5|61
1673272800000|2023-01-09 14:00:00|26228|26221|26255.5|26248.5|26255.5|26248.5|26220.5|26213.5|97
1673273100000|2023-01-09 14:05:00|26258|26251|26245.5|26238.5|26260.5|26253.5|26240.5|26233.5|66
1673273400000|2023-01-09 14:10:00|26250.5|26243.5|26255.5|26248.5|26255.5|26248.5|26245.5|26238.5|18
1673273700000|2023-01-09 14:15:00|26253|26246|26250.5|26243.5|26255.5|26248.5|26245.5|26238.5|65
1673274000000|2023-01-09 14:20:00|26248|26241|26270.5|26263.5|26270.5|26263.5|26245.5|26238.5|145
1673274300000|2023-01-09 14:25:00|26268|26261|26275.5|26268.5|26278|26271|26265.5|26258.5|153
1673274600000|2023-01-09 14:30:00|26273|26266|26270.5|26263.5|26295.5|26288.5|26255.5|26248.5|473
1673274900000|2023-01-09 14:35:00|26268|26261|26263|26256|26275.5|26268.5|26240.5|26233.5|216
1673275200000|2023-01-09 14:40:00|26265.5|26258.5|26280.5|26273.5|26283|26276|26248|26241|277
1673275500000|2023-01-09 14:45:00|26285.5|26278.5|26305.5|26298.5|26310.5|26303.5|26285.5|26278.5|131
1673275800000|2023-01-09 14:50:00|26308|26301|26330.5|26323.5|26335.5|26328.5|26305.5|26298.5|302
1673276100000|2023-01-09 14:55:00|26333|26326|26350.5|26343.5|26350.5|26343.5|26330.5|26323.5|126
1673276400000|2023-01-09 15:00:00|26355.5|26348.5|26375.5|26368.5|26375.5|26368.5|26350.5|26343.5|146
1673276700000|2023-01-09 15:05:00|26370.5|26363.5|26365.5|26358.5|26375.5|26368.5|26360.5|26353.5|201
1673277000000|2023-01-09 15:10:00|26370.5|26363.5|26345.5|26338.5|26375.5|26368.5|26345.5|26338.5|126
1673277300000|2023-01-09 15:15:00|26348|26341|26370.5|26363.5|26375.5|26368.5|26348|26341|122
1673277600000|2023-01-09 15:20:00|26368|26361|26360.5|26353.5|26380.5|26373.5|26355.5|26348.5|160
1673277900000|2023-01-09 15:25:00|26358|26351|26365.5|26358.5|26375.5|26368.5|26355.5|26348.5|88
1673278200000|2023-01-09 15:30:00|26370.5|26363.5|26395.5|26388.5|26398|26391|26370.5|26363.5|161
1673278500000|2023-01-09 15:35:00|26398|26391|26405.5|26398.5|26405.5|26398.5|26395.5|26388.5|88
1673278800000|2023-01-09 15:40:00|26410.5|26403.5|26420.5|26413.5|26420.5|26413.5|26400.5|26393.5|77
1673279100000|2023-01-09 15:45:00|26418|26411|26435.5|26428.5|26435.5|26428.5|26415.5|26408.5|85
1673279400000|2023-01-09 15:50:00|26430.5|26423.5|26425.5|26418.5|26430.5|26423.5|26425.5|26418.5|65
1673279700000|2023-01-09 15:55:00|26430.5|26423.5|26420.5|26413.5|26435.5|26428.5|26415.5|26408.5|242
1673280000000|2023-01-09 16:00:00|26423|26416|26430.5|26423.5|26430.5|26423.5|26415.5|26408.5|140
1673280300000|2023-01-09 16:05:00|26435.5|26428.5|26440.5|26433.5|26440.5|26433.5|26433|26426|46
1673280600000|2023-01-09 16:10:00|26438|26431|26450.5|26443.5|26450.5|26443.5|26435.5|26428.5|90
1673280900000|2023-01-09 16:15:00|26448|26441|26445.5|26438.5|26455.5|26448.5|26445.5|26438.5|143
1673281200000|2023-01-09 16:20:00|26443|26436|26450.5|26443.5|26450.5|26443.5|26440.5|26433.5|27
1673281500000|2023-01-09 16:25:00|26445.5|26438.5|26445.5|26438.5|26460.5|26453.5|26445.5|26438.5|152
1673281800000|2023-01-09 16:30:00|26450.5|26443.5|26415.5|26408.5|26455.5|26448.5|26415.5|26408.5|257
1673282100000|2023-01-09 16:35:00|26418|26411|26415.5|26408.5|26445.5|26438.5|26415.5|26408.5|289
1673282400000|2023-01-09 16:40:00|26420.5|26413.5|26425.5|26418.5|26425.5|26418.5|26415.5|26408.5|61
1673282700000|2023-01-09 16:45:00|26423|26416|26435.5|26428.5|26438|26431|26423|26416|58
1673283000000|2023-01-09 16:50:00|26438|26431|26415.5|26408.5|26438|26431|26410.5|26403.5|579
1673283300000|2023-01-09 16:55:00|26418|26411|26405.5|26398.5|26418|26411|26400.5|26393.5|214
1673283600000|2023-01-09 17:00:00|26400.5|26393.5|26395.5|26388.5|26400.5|26393.5|26385.5|26378.5|322
1673283900000|2023-01-09 17:05:00|26390.5|26383.5|26390.5|26383.5|26395.5|26388.5|26385.5|26378.5|131
1673284200000|2023-01-09 17:10:00|26395.5|26388.5|26390.5|26383.5|26395.5|26388.5|26388|26381|67
1673284500000|2023-01-09 17:15:00|26385.5|26378.5|26385.5|26378.5|26385.5|26378.5|26380.5|26373.5|153
1673284800000|2023-01-09 17:20:00|26390.5|26383.5|26390.5|26383.5|26390.5|26383.5|26390.5|26383.5|19
1673285100000|2023-01-09 17:25:00|26395.5|26388.5|26400.5|26393.5|26400.5|26393.5|26393|26386|52
1673285400000|2023-01-09 17:30:00|26398|26391|26388|26381|26403|26396|26385.5|26378.5|75
1673285700000|2023-01-09 17:35:00|26390.5|26383.5|26370.5|26363.5|26390.5|26383.5|26365.5|26358.5|95
1673286000000|2023-01-09 17:40:00|26368|26361|26363|26356|26370.5|26363.5|26360.5|26353.5|59
1673286300000|2023-01-09 17:45:00|26360.5|26353.5|26370.5|26363.5|26375.5|26368.5|26360.5|26353.5|33
1673286600000|2023-01-09 17:50:00|26368|26361|26370.5|26363.5|26378|26371|26365.5|26358.5|16
1673286900000|2023-01-09 17:55:00|26365.5|26358.5|26375.5|26368.5|26375.5|26368.5|26365.5|26358.5|45
1673287200000|2023-01-09 18:00:00|26378|26371|26365.5|26358.5|26380.5|26373.5|26365.5|26358.5|47
1673287500000|2023-01-09 18:05:00|26368|26361|26370.5|26363.5|26370.5|26363.5|26360.5|26353.5|35
1673287800000|2023-01-09 18:10:00|26365.5|26358.5|26370.5|26363.5|26370.5|26363.5|26360.5|26353.5|39
1673288100000|2023-01-09 18:15:00|26375.5|26368.5|26380.5|26373.5|26385.5|26378.5|26375.5|26368.5|115
1673288400000|2023-01-09 18:20:00|26385.5|26378.5|26395.5|26388.5|26398|26391|26385.5|26378.5|79
1673288700000|2023-01-09 18:25:00|26393|26386|26390.5|26383.5|26393|26386|26380.5|26373.5|32
1673289000000|2023-01-09 18:30:00|26385.5|26378.5|26370.5|26363.5|26390.5|26383.5|26370.5|26363.5|87
1673289300000|2023-01-09 18:35:00|26365.5|26358.5|26350.5|26343.5|26365.5|26358.5|26340.5|26333.5|125
1673289600000|2023-01-09 18:40:00|26348|26341|26318|26311|26350.5|26343.5|26315.5|26308.5|92
1673289900000|2023-01-09 18:45:00|26315.5|26308.5|26320.5|26313.5|26320.5|26313.5|26305.5|26298.5|60
1673290200000|2023-01-09 18:50:00|26318|26311|26320.5|26313.5|26325.5|26318.5|26310.5|26303.5|42
1673290500000|2023-01-09 18:55:00|26325.5|26318.5|26325.5|26318.5|26330.5|26323.5|26315.5|26308.5|12
1673290800000|2023-01-09 19:00:00|26328|26321|26340.5|26333.5|26340.5|26333.5|26325.5|26318.5|29
1673291100000|2023-01-09 19:05:00|26338|26331|26323|26316|26340.5|26333.5|26303|26296|123
1673291400000|2023-01-09 19:10:00|26325.5|26318.5|26320.5|26313.5|26330.5|26323.5|26315.5|26308.5|39
1673291700000|2023-01-09 19:15:00|26318|26311|26325.5|26318.5|26325.5|26318.5|26315.5|26308.5|52
1673292000000|2023-01-09 19:20:00|26330.5|26323.5|26340.5|26333.5|26340.5|26333.5|26325.5|26318.5|22
1673292300000|2023-01-09 19:25:00|26335.5|26328.5|26325.5|26318.5|26335.5|26328.5|26320.5|26313.5|84
1673292600000|2023-01-09 19:30:00|26328|26321|26318|26311|26335.5|26328.5|26315.5|26308.5|56
1673292900000|2023-01-09 19:35:00|26315.5|26308.5|26305.5|26298.5|26320.5|26313.5|26300.5|26293.5|64
1673293200000|2023-01-09 19:40:00|26303|26296|26310.5|26303.5|26315.5|26308.5|26300.5|26293.5|39
1673293500000|2023-01-09 19:45:00|26308|26301|26303|26296|26315.5|26308.5|26295.5|26288.5|37
1673293800000|2023-01-09 19:50:00|26305.5|26298.5|26300.5|26293.5|26305.5|26298.5|26295.5|26288.5|43
1673294100000|2023-01-09 19:55:00|26298|26291|26265.5|26258.5|26300.5|26293.5|26260.5|26253.5|71
1673294400000|2023-01-09 20:00:00|26268|26261|26270.5|26263.5|26275.5|26268.5|26260.5|26253.5|102
1673294700000|2023-01-09 20:05:00|26268|26261|26265.5|26258.5|26275.5|26268.5|26255.5|26248.5|148
1673295000000|2023-01-09 20:10:00|26268|26261|26245.5|26238.5|26270.5|26263.5|26245.5|26238.5|65
1673295300000|2023-01-09 20:15:00|26248|26241|26263|26256|26265.5|26258.5|26245.5|26238.5|88
1673295600000|2023-01-09 20:20:00|26260.5|26253.5|26260.5|26253.5|26280.5|26273.5|26260.5|26253.5|123
1673295900000|2023-01-09 20:25:00|26263|26256|26250.5|26243.5|26263|26256|26245.5|26238.5|45
1673296200000|2023-01-09 20:30:00|26253|26246|26248|26241|26255.5|26248.5|26230.5|26223.5|157
1673296500000|2023-01-09 20:35:00|26250.5|26243.5|26235.5|26228.5|26250.5|26243.5|26235.5|26228.5|29
1673296800000|2023-01-09 20:40:00|26238|26231|26255.5|26248.5|26255.5|26248.5|26230.5|26223.5|149
1673297100000|2023-01-09 20:45:00|26253|26246|26230.5|26223.5|26255.5|26248.5|26220.5|26213.5|150
1673297400000|2023-01-09 20:50:00|26235.5|26228.5|26240.5|26233.5|26245.5|26238.5|26230.5|26223.5|108
1673297700000|2023-01-09 20:55:00|26235.5|26228.5|26220.5|26213.5|26235.5|26228.5|26210.5|26203.5|217
1673298000000|2023-01-09 21:00:00|26223|26216|26205.5|26198.5|26223|26216|26203|26196|81
1673298300000|2023-01-09 21:05:00|26208|26201|26205.5|26198.5|26208|26201|26200.5|26193.5|14
1673298600000|2023-01-09 21:10:00|26208|26201|26210.5|26203.5|26210.5|26203.5|26208|26201|8
1673298900000|2023-01-09 21:15:00|||||||||5
1673299200000|2023-01-09 21:20:00|26213|26206|26213|26206|26213|26206|26213|26206|2
1673299500000|2023-01-09 21:25:00|26210.5|26203.5|26215.5|26208.5|26218|26211|26210.5|26203.5|13
1673300100000|2023-01-09 21:35:00|26213|26206|26210.5|26203.5|26213|26206|26210.5|26203.5|10
1673300400000|2023-01-09 21:40:00|26213|26206|26220.5|26213.5|26220.5|26213.5|26213|26206|13
1673301000000|2023-01-09 21:50:00|26223|26216|26225.5|26218.5|26225.5|26218.5|26223|26216|8
1673301300000|2023-01-09 21:55:00|26223|26216|26231.9|26201.9|26232.6|26216|26215.5|26201.9|57
1673301600000|2023-01-09 22:00:00|26232.2|26202.2|26242.6|26212.6|26242.6|26212.6|26228.5|26198.5|0
1673301900000|2023-01-09 22:05:00|26242.4|26212.4|26240|26210|26242.8|26212.8|26238.3|26208.3|0
1673302200000|2023-01-09 22:10:00|26239.5|26209.5|26241.8|26211.8|26245|26215|26239.1|26209.1|0
1673302500000|2023-01-09 22:15:00|26241.9|26211.9|26242.9|26212.9|26244.8|26214.8|26241.3|26211.3|0
1673302800000|2023-01-09 22:20:00|26244.5|26214.5|26241.4|26211.4|26244.5|26214.5|26238.8|26208.8|0
1673303100000|2023-01-09 22:25:00|26241.2|26211.2|26244.3|26214.3|26246.4|26216.4|26241.2|26211.2|0
1673303400000|2023-01-09 22:30:00|26245|26215|26243.6|26213.6|26245|26215|26242.6|26212.6|0
1673303700000|2023-01-09 22:35:00|26243.7|26213.7|26243.2|26213.2|26243.7|26213.7|26243|26213|0
1673304000000|2023-01-09 22:40:00|26243|26213|26244.1|26214.1|26245.7|26215.7|26243|26213|0
1673304300000|2023-01-09 22:45:00|26245.3|26215.3|26253.2|26223.2|26254.7|26224.7|26244.1|26214.1|0
1673304600000|2023-01-09 22:50:00|26253|26223|26253.1|26223.1|26253.8|26223.8|26251.6|26221.6|0
1673304900000|2023-01-09 22:55:00|26252.6|26222.6|26253.1|26223.1|26254|26224|26252.6|26222.6|0
1673305200000|2023-01-09 23:00:00|26253.4|26223.4|26212|26197|26254.6|26224.6|26212|26197|7
1673305500000|2023-01-09 23:05:00|26209.5|26194.5|26212|26197|26212|26197|26209.5|26194.5|4
1673305800000|2023-01-09 23:10:00|26214.5|26199.5|26212|26197|26217|26202|26209.5|26194.5|10
1673306100000|2023-01-09 23:15:00|26209.5|26194.5|26207|26192|26214.5|26199.5|26207|26192|4
1673306400000|2023-01-09 23:20:00|26204.5|26189.5|26209.5|26194.5|26209.5|26194.5|26204.5|26189.5|5
1673306700000|2023-01-09 23:25:00|26219.5|26204.5|26227|26212|26227|26212|26214.5|26199.5|14
1673307000000|2023-01-09 23:30:00|26224.5|26209.5|26225.5|26218.5|26245.5|26238.5|26213|26204.5|8204
1673307300000|2023-01-09 23:35:00|26223|26216|26238|26231|26245.5|26238.5|26223|26216|162
1673307600000|2023-01-09 23:40:00|26240.5|26233.5|26220.5|26213.5|26243|26236|26215.5|26208.5|76
1673307900000|2023-01-09 23:45:00|26218|26211|26195.5|26188.5|26218|26211|26190.5|26183.5|289
1673308200000|2023-01-09 23:50:00|26193|26186|26188|26181|26205.5|26198.5|26188|26181|114
1673308500000|2023-01-09 23:55:00|26190.5|26183.5|26200.5|26193.5|26200.5|26193.5|26173|26166|334
1673308800000|2023-01-10 00:00:00|26203|26196|26285.5|26278.5|26295.5|26288.5|26203|26196|2401
1673309100000|2023-01-10 00:05:00|26283|26276|26285.5|26278.5|26315.5|26308.5|26265.5|26258.5|1197
1673309400000|2023-01-10 00:10:00|26283|26276|26280.5|26273.5|26305.5|26298.5|26270.5|26263.5|1092
1673309700000|2023-01-10 00:15:00|26285.5|26278.5|26280.5|26273.5|26300.5|26293.5|26275.5|26268.5|885
1673310000000|2023-01-10 00:20:00|26275.5|26268.5|26250.5|26243.5|26280.5|26273.5|26250.5|26243.5|545
1673310300000|2023-01-10 00:25:00|26240.5|26233.5|26245.5|26238.5|26255.5|26248.5|26210.5|26203.5|643
1673310600000|2023-01-10 00:30:00|26240.5|26233.5|26195.5|26188.5|26245.5|26238.5|26185.5|26178.5|781
1673310900000|2023-01-10 00:35:00|26190.5|26183.5|26215.5|26208.5|26230.5|26223.5|26190.5|26183.5|605
1673311200000|2023-01-10 00:40:00|26218|26211|26205.5|26198.5|26220.5|26213.5|26195.5|26188.5|411
1673311500000|2023-01-10 00:45:00|26208|26201|26200.5|26193.5|26220.5|26213.5|26195.5|26188.5|395
1673311800000|2023-01-10 00:50:00|26203|26196|26163|26156|26205.5|26198.5|26145.5|26138.5|952
1673312100000|2023-01-10 00:55:00|26160.5|26153.5|26175.5|26168.5|26180.5|26173.5|26150.5|26143.5|411
1673312400000|2023-01-10 01:00:00|26180.5|26173.5|26180.5|26173.5|26190.5|26183.5|26175.5|26168.5|381
1673312700000|2023-01-10 01:05:00|26175.5|26168.5|26160.5|26153.5|26175.5|26168.5|26150.5|26143.5|407
1673313000000|2023-01-10 01:10:00|26165.5|26158.5|26150.5|26143.5|26165.5|26158.5|26150.5|26143.5|473
1673313300000|2023-01-10 01:15:00|26153|26146|26165.5|26158.5|26175.5|26168.5|26145.5|26138.5|239
1673313600000|2023-01-10 01:20:00|26163|26156|26188|26181|26188|26181|26155.5|26148.5|266
1673313900000|2023-01-10 01:25:00|26185.5|26178.5|26195.5|26188.5|26205.5|26198.5|26185.5|26178.5|543
1673314200000|2023-01-10 01:30:00|26190.5|26183.5|26177.4|26170.4|26195.5|26188.5|26174.9|26167.9|413
1673314500000|2023-01-10 01:35:00|26179.9|26172.9|26159.9|26152.9|26184.9|26177.9|26154.9|26147.9|296
1673314800000|2023-01-10 01:40:00|26162.4|26155.4|26179.9|26172.9|26179.9|26172.9|26162.4|26155.4|293
1673315100000|2023-01-10 01:45:00|26182.4|26175.4|26179.9|26172.9|26194.9|26187.9|26174.9|26167.9|146
1673315400000|2023-01-10 01:50:00|26177.4|26170.4|26197.4|26190.4|26199.9|26192.9|26174.9|26167.9|208
1673315700000|2023-01-10 01:55:00|26199.9|26192.9|26219.9|26212.9|26229.9|26222.9|26194.9|26187.9|524
1673316000000|2023-01-10 02:00:00|26224.9|26217.9|26224.9|26217.9|26229.9|26222.9|26209.9|26202.9|400
1673316300000|2023-01-10 02:05:00|26219.9|26212.9|26204.9|26197.9|26219.9|26212.9|26204.9|26197.9|188
1673316600000|2023-01-10 02:10:00|26209.9|26202.9|26204.9|26197.9|26219.9|26212.9|26204.9|26197.9|173
1673316900000|2023-01-10 02:15:00|26207.4|26200.4|26209.9|26202.9|26209.9|26202.9|26204.9|26197.9|33
1673317200000|2023-01-10 02:20:00|26204.9|26197.9|26194.9|26187.9|26204.9|26197.9|26194.9|26187.9|128
1673317500000|2023-01-10 02:25:00|26197.4|26190.4|26189.9|26182.9|26204.9|26197.9|26184.9|26177.9|125
1673317800000|2023-01-10 02:30:00|26187.4|26180.4|26109.9|26102.9|26187.4|26180.4|26109.9|26102.9|578
1673318100000|2023-01-10 02:35:00|26114.9|26107.9|26122.4|26115.4|26129.9|26122.9|26109.9|26102.9|559
1673318400000|2023-01-10 02:40:00|26124.9|26117.9|26109.9|26102.9|26124.9|26117.9|26104.9|26097.9|249
1673318700000|2023-01-10 02:45:00|26107.4|26100.4|26119.9|26112.9|26119.9|26112.9|26107.4|26100.4|173
1673319000000|2023-01-10 02:50:00|26122.4|26115.4|26119.9|26112.9|26124.9|26117.9|26119.9|26112.9|135
1673319300000|2023-01-10 02:55:00|26124.9|26117.9|26144.9|26137.9|26144.9|26137.9|26124.9|26117.9|150
1673319600000|2023-01-10 03:00:00|26139.9|26132.9|26139.9|26132.9|26139.9|26132.9|26129.9|26122.9|270
1673319900000|2023-01-10 03:05:00|26144.9|26137.9|26134.9|26127.9|26144.9|26137.9|26134.9|26127.9|201
1673320200000|2023-01-10 03:10:00|26132.4|26125.4|26139.9|26132.9|26144.9|26137.9|26129.9|26122.9|136
1673320500000|2023-01-10 03:15:00|26142.4|26135.4|26144.9|26137.9|26149.9|26142.9|26139.9|26132.9|77
1673320800000|2023-01-10 03:20:00|26147.4|26140.4|26149.9|26142.9|26149.9|26142.9|26147.4|26140.4|25
1673321100000|2023-01-10 03:25:00|26144.9|26137.9|26144.9|26137.9|26144.9|26137.9|26129.9|26122.9|289
1673321400000|2023-01-10 03:30:00|26149.9|26142.9|26134.9|26127.9|26149.9|26142.9|26124.9|26117.9|413
1673321700000|2023-01-10 03:35:00|26132.4|26125.4|26147.4|26140.4|26149.9|26142.9|26129.9|26122.9|209
1673322000000|2023-01-10 03:40:00|26149.9|26142.9|26149.9|26142.9|26154.9|26147.9|26144.9|26137.9|291
1673322300000|2023-01-10 03:45:00|26147.4|26140.4|26149.9|26142.9|26154.9|26147.9|26147.4|26140.4|92
1673322600000|2023-01-10 03:50:00|26154.9|26147.9|26154.9|26147.9|26159.9|26152.9|26149.9|26142.9|238
1673322900000|2023-01-10 03:55:00|26149.9|26142.9|26154.9|26147.9|26159.9|26152.9|26144.9|26137.9|358
1673323200000|2023-01-10 04:00:00|26157.4|26150.4|26164.9|26157.9|26169.9|26162.9|26154.9|26147.9|199
1673323500000|2023-01-10 04:05:00|26159.9|26152.9|26159.9|26152.9|26164.9|26157.9|26159.9|26152.9|168
1673323800000|2023-01-10 04:10:00|26154.9|26147.9|26159.9|26152.9|26159.9|26152.9|26154.9|26147.9|214
1673324100000|2023-01-10 04:15:00|26154.9|26147.9|26149.9|26142.9|26154.9|26147.9|26139.9|26132.9|382
1673324400000|2023-01-10 04:20:00|26144.9|26137.9|26159.9|26152.9|26159.9|26152.9|26144.9|26137.9|156
1673324700000|2023-01-10 04:25:00|26154.9|26147.9|26159.9|26152.9|26159.9|26152.9|26154.9|26147.9|179
1673325000000|2023-01-10 04:30:00|26154.9|26147.9|26154.9|26147.9|26159.9|26152.9|26149.9|26142.9|267
1673325300000|2023-01-10 04:35:00|26159.9|26152.9|26149.9|26142.9|26159.9|26152.9|26149.9|26142.9|233
1673325600000|2023-01-10 04:40:00|26147.4|26140.4|26139.9|26132.9|26149.9|26142.9|26139.9|26132.9|208
1673325900000|2023-01-10 04:45:00|26144.9|26137.9|26144.9|26137.9|26149.9|26142.9|26139.9|26132.9|273
1673326200000|2023-01-10 04:50:00|26139.9|26132.9|26139.9|26132.9|26139.9|26132.9|26137.4|26130.4|119
1673326500000|2023-01-10 04:55:00|26144.9|26137.9|26149.9|26142.9|26149.9|26142.9|26144.9|26137.9|139
1673326800000|2023-01-10 05:00:00|26144.9|26137.9|26139.9|26132.9|26149.9|26142.9|26139.9|26132.9|313
1673327100000|2023-01-10 05:05:00|26142.4|26135.4|26149.9|26142.9|26149.9|26142.9|26142.4|26135.4|203
1673327400000|2023-01-10 05:10:00|26147.4|26140.4|26144.9|26137.9|26149.9|26142.9|26144.9|26137.9|51
1673327700000|2023-01-10 05:15:00|26149.9|26142.9|26149.9|26142.9|26149.9|26142.9|26144.9|26137.9|117
1673328000000|2023-01-10 05:20:00|26147.4|26140.4|26149.9|26142.9|26149.9|26142.9|26144.9|26137.9|218
1673328300000|2023-01-10 05:25:00|26154.9|26147.9|26154.9|26147.9|26159.9|26152.9|26149.9|26142.9|437
1673328600000|2023-01-10 05:30:00|26157.4|26150.4|26154.9|26147.9|26164.9|26157.9|26154.9|26147.9|348
1673328900000|2023-01-10 05:35:00|26149.9|26142.9|26159.9|26152.9|26159.9|26152.9|26149.9|26142.9|330
1673329200000|2023-01-10 05:40:00|26154.9|26147.9|26164.9|26157.9|26169.9|26162.9|26154.9|26147.9|234
1673329500000|2023-01-10 05:45:00|26169.9|26162.9|26169.9|26162.9|26169.9|26162.9|26164.9|26157.9|273
1673329800000|2023-01-10 05:50:00|26174.9|26167.9|26154.9|26147.9|26174.9|26167.9|26152.4|26145.4|648
1673330100000|2023-01-10 05:55:00|26157.4|26150.4|26149.9|26142.9|26159.9|26152.9|26149.9|26142.9|1135
1673330400000|2023-01-10 06:00:00|26159.9|26152.9|26154.9|26147.9|26164.9|26157.9|26139.9|26132.9|2382
1673330700000|2023-01-10 06:05:00|26157.4|26150.4|26154.9|26147.9|26172.4|26165.4|26152.4|26145.4|1028
1673331000000|2023-01-10 06:10:00|26157.4|26150.4|26184.9|26177.9|26189.9|26182.9|26157.4|26150.4|497
1673331300000|2023-01-10 06:15:00|26179.9|26172.9|26174.9|26167.9|26179.9|26172.9|26169.9|26162.9|265
1673331600000|2023-01-10 06:20:00|26179.9|26172.9|26177.4|26170.4|26179.9|26172.9|26174.9|26167.9|128
1673331900000|2023-01-10 06:25:00|26179.9|26172.9|26174.9|26167.9|26184.9|26177.9|26174.9|26167.9|49
1673332200000|2023-01-10 06:30:00|26172.4|26165.4|26169.9|26162.9|26174.9|26167.9|26169.9|26162.9|15
1673332500000|2023-01-10 06:35:00|26167.4|26160.4|26164.9|26157.9|26169.9|26162.9|26164.9|26157.9|5
1673332800000|2023-01-10 06:40:00|26159.9|26152.9|26159.9|26152.9|26159.9|26152.9|26159.9|26152.9|13
1673333100000|2023-01-10 06:45:00|||||||||1
1673333700000|2023-01-10 06:55:00|26162.4|26155.4|26169.9|26162.9|26172.4|26165.4|26162.4|26155.4|11
1673334000000|2023-01-10 07:00:00|26174.9|26167.9|26179.9|26172.9|26182.4|26175.4|26174.9|26167.9|66
1673334300000|2023-01-10 07:05:00|26182.4|26175.4|26179.9|26172.9|26184.9|26177.9|26174.9|26167.9|23
1673334600000|2023-01-10 07:10:00|26182.4|26175.4|26177.4|26170.4|26184.9|26177.9|26174.9|26167.9|54
1673334900000|2023-01-10 07:15:00|26174.9|26167.9|26174.9|26167.9|26179.9|26172.9|26169.9|26162.9|66
1673335200000|2023-01-10 07:20:00|26172.4|26165.4|26169.9|26162.9|26172.4|26165.4|26169.9|26162.9|16
1673335500000|2023-01-10 07:25:00|26167.4|26160.4|26159.9|26152.9|26174.9|26167.9|26159.9|26152.9|162
1673335800000|2023-01-10 07:30:00|26164.9|26157.9|26189.9|26182.9|26189.9|26182.9|26162.4|26155.4|159
1673336100000|2023-01-10 07:35:00|26184.9|26177.9|26189.9|26182.9|26194.9|26187.9|26179.9|26172.9|45
1673336400000|2023-01-10 07:40:00|26192.4|26185.4|26189.9|26182.9|26194.9|26187.9|26189.9|26182.9|31
1673336700000|2023-01-10 07:45:00|26184.9|26177.9|26182.4|26175.4|26189.9|26182.9|26182.4|26175.4|38
1673337000000|2023-01-10 07:50:00|26179.9|26172.9|26179.9|26172.9|26184.9|26177.9|26179.9|26172.9|14
1673337300000|2023-01-10 07:55:00|26182.4|26175.4|26189.9|26182.9|26189.9|26182.9|26179.9|26172.9|59
1673337600000|2023-01-10 08:00:00|26194.9|26187.9|26194.9|26187.9|26199.9|26192.9|26189.9|26182.9|173
1673337900000|2023-01-10 08:05:00|26189.9|26182.9|26189.9|26182.9|26199.9|26192.9|26184.9|26177.9|155
1673338200000|2023-01-10 08:10:00|26187.4|26180.4|26179.9|26172.9|26189.9|26182.9|26172.4|26165.4|182
1673338500000|2023-01-10 08:15:00|26182.4|26175.4|26174.9|26167.9|26184.9|26177.9|26172.4|26165.4|71
1673338800000|2023-01-10 08:20:00|26172.4|26165.4|26204.9|26197.9|26204.9|26197.9|26169.9|26162.9|110
1673339100000|2023-01-10 08:25:00|26202.4|26195.4|26194.9|26187.9|26204.9|26197.9|26194.9|26187.9|60
1673339400000|2023-01-10 08:30:00|26189.9|26182.9|26202.4|26195.4|26209.9|26202.9|26184.9|26177.9|191
1673339700000|2023-01-10 08:35:00|26204.9|26197.9|26187.4|26180.4|26204.9|26197.9|26184.9|26177.9|65
1673340000000|2023-01-10 08:40:00|26189.9|26182.9|26174.9|26167.9|26194.9|26187.9|26174.9|26167.9|60
1673340300000|2023-01-10 08:45:00|26177.4|26170.4|26174.9|26167.9|26184.9|26177.9|26169.9|26162.9|35
1673340600000|2023-01-10 08:50:00|26177.4|26170.4|26164.9|26157.9|26179.9|26172.9|26164.9|26157.9|34
1673340900000|2023-01-10 08:55:00|26162.4|26155.4|26154.9|26147.9|26164.9|26157.9|26149.9|26142.9|46
1673341200000|2023-01-10 09:00:00|26149.9|26142.9|26149.9|26142.9|26164.9|26157.9|26144.9|26137.9|37
1673341500000|2023-01-10 09:05:00|26147.4|26140.4|26149.9|26142.9|26154.9|26147.9|26139.9|26132.9|91
1673341800000|2023-01-10 09:10:00|26152.4|26145.4|26134.9|26127.9|26154.9|26147.9|26134.9|26127.9|155
1673342100000|2023-01-10 09:15:00|26137.4|26130.4|26142.4|26135.4|26154.9|26147.9|26134.9|26127.9|54
1673342400000|2023-01-10 09:20:00|26144.9|26137.9|26147.4|26140.4|26149.9|26142.9|26139.9|26132.9|25
1673342700000|2023-01-10 09:25:00|26149.9|26142.9|26162.4|26155.4|26164.9|26157.9|26147.4|26140.4|38
1673343000000|2023-01-10 09:30:00|26159.9|26152.9|26159.9|26152.9|26164.9|26157.9|26152.4|26145.4|21
1673343300000|2023-01-10 09:35:00|26162.4|26155.4|26174.9|26167.9|26179.9|26172.9|26159.9|26152.9|53
1673343600000|2023-01-10 09:40:00|26177.4|26170.4|26169.9|26162.9|26179.9|26172.9|26164.9|26157.9|24
1673343900000|2023-01-10 09:45:00|26172.4|26165.4|26179.9|26172.9|26179.9|26172.9|26159.9|26152.9|33
1673344200000|2023-01-10 09:50:00|26174.9|26167.9|26174.9|26167.9|26177.4|26170.4|26167.4|26160.4|20
1673344500000|2023-01-10 09:55:00|26172.4|26165.4|26174.9|26167.9|26174.9|26167.9|26169.9|26162.9|35
1673344800000|2023-01-10 10:00:00|26177.4|26170.4|26169.9|26162.9|26179.9|26172.9|26164.9|26157.9|23
1673345100000|2023-01-10 10:05:00|26167.4|26160.4|26169.9|26162.9|26172.4|26165.4|26164.9|26157.9|29
1673345400000|2023-01-10 10:10:00|26172.4|26165.4|26159.9|26152.9|26172.4|26165.4|26159.9|26152.9|15
1673345700000|2023-01-10 10:15:00|26164.9|26157.9|26169.9|26162.9|26169.9|26162.9|26159.9|26152.9|19
1673346000000|2023-01-10 10:20:00|26174.9|26167.9|26172.4|26165.4|26179.9|26172.9|26169.9|26162.9|19
1673346300000|2023-01-10 10:25:00|26169.9|26162.9|26174.9|26167.9|26179.9|26172.9|26164.9|26157.9|39
1673346600000|2023-01-10 10:30:00|26177.4|26170.4|26179.9|26172.9|26184.9|26177.9|26174.9|26167.9|98
1673346900000|2023-01-10 10:35:00|26182.4|26175.4|26184.9|26177.9|26184.9|26177.9|26179.9|26172.9|48
1673347200000|2023-01-10 10:40:00|26182.4|26175.4|26172.4|26165.4|26184.9|26177.9|26169.9|26162.9|164
1673347500000|2023-01-10 10:45:00|26169.9|26162.9|26177.4|26170.4|26179.9|26172.9|26169.9|26162.9|11
1673347800000|2023-01-10 10:50:00|26179.9|26172.9|26169.9|26162.9|26179.9|26172.9|26169.9|26162.9|71
1673348100000|2023-01-10 10:55:00|26172.4|26165.4|26164.9|26157.9|26174.9|26167.9|26164.9|26157.9|15
1673348400000|2023-01-10 11:00:00|26169.9|26162.9|26169.9|26162.9|26169.9|26162.9|26164.9|26157.9|19
1673348700000|2023-01-10 11:05:00|26167.4|26160.4|26154.9|26147.9|26169.9|26162.9|26154.9|26147.9|44
1673349000000|2023-01-10 11:10:00|26152.4|26145.4|26139.9|26132.9|26154.9|26147.9|26139.9|26132.9|63
1673349300000|2023-01-10 11:15:00|26134.9|26127.9|26139.9|26132.9|26144.9|26137.9|26134.9|26127.9|57
1673349600000|2023-01-10 11:20:00|26142.4|26135.4|26139.9|26132.9|26147.4|26140.4|26139.9|26132.9|29
1673349900000|2023-01-10 11:25:00|26142.4|26135.4|26144.9|26137.9|26149.9|26142.9|26139.9|26132.9|39
1673350200000|2023-01-10 11:30:00|26147.4|26140.4|26134.9|26127.9|26149.9|26142.9|26134.9|26127.9|36
1673350500000|2023-01-10 11:35:00|26139.9|26132.9|26139.9|26132.9|26139.9|26132.9|26134.9|26127.9|12
1673350800000|2023-01-10 11:40:00|26142.4|26135.4|26137.4|26130.4|26144.9|26137.9|26124.9|26117.9|64
1673351100000|2023-01-10 11:45:00|26139.9|26132.9|26132.4|26125.4|26139.9|26132.9|26129.9|26122.9|6
1673351400000|2023-01-10 11:50:00|26129.9|26122.9|26129.9|26122.9|26137.4|26130.4|26129.9|26122.9|36
1673351700000|2023-01-10 11:55:00|26132.4|26125.4|26129.9|26122.9|26134.9|26127.9|26129.9|26122.9|27
1673352000000|2023-01-10 12:00:00|26124.9|26117.9|26134.9|26127.9|26137.4|26130.4|26124.9|26117.9|25
1673352300000|2023-01-10 12:05:00|26129.9|26122.9|26129.9|26122.9|26134.9|26127.9|26129.9|26122.9|25
1673352600000|2023-01-10 12:10:00|26127.4|26120.4|26129.9|26122.9|26132.4|26125.4|26119.9|26112.9|26
1673352900000|2023-01-10 12:15:00|26132.4|26125.4|26114.9|26107.9|26134.9|26127.9|26104.9|26097.9|173
1673353200000|2023-01-10 12:20:00|26109.9|26102.9|26114.9|26107.9|26114.9|26107.9|26104.9|26097.9|63
1673353500000|2023-01-10 12:25:00|26117.4|26110.4|26122.4|26115.4|26124.9|26117.9|26114.9|26107.9|72
1673353800000|2023-01-10 12:30:00|26119.9|26112.9|26114.9|26107.9|26124.9|26117.9|26114.9|26107.9|27
1673354100000|2023-01-10 12:35:00|26119.9|26112.9|26114.9|26107.9|26122.4|26115.4|26109.9|26102.9|77
1673354400000|2023-01-10 12:40:00|26117.4|26110.4|26124.9|26117.9|26134.9|26127.9|26117.4|26110.4|63
1673354700000|2023-01-10 12:45:00|26122.4|26115.4|26119.9|26112.9|26129.9|26122.9|26119.9|26112.9|25
1673355000000|2023-01-10 12:50:00|26114.9|26107.9|26124.9|26117.9|26124.9|26117.9|26112.4|26105.4|117
1673355300000|2023-01-10 12:55:00|26127.4|26120.4|26137.4|26130.4|26139.9|26132.9|26124.9|26117.9|41
1673355600000|2023-01-10 13:00:00|26134.9|26127.9|26129.9|26122.9|26134.9|26127.9|26124.9|26117.9|44
1673355900000|2023-01-10 13:05:00|26127.4|26120.4|26139.9|26132.9|26139.9|26132.9|26124.9|26117.9|15
1673356200000|2023-01-10 13:10:00|26142.4|26135.4|26129.9|26122.9|26144.9|26137.9|26129.9|26122.9|31
1673356500000|2023-01-10 13:15:00|26127.4|26120.4|26114.9|26107.9|26129.9|26122.9|26109.9|26102.9|26
1673356800000|2023-01-10 13:20:00|26112.4|26105.4|26114.9|26107.9|26114.9|26107.9|26104.9|26097.9|38
1673357100000|2023-01-10 13:25:00|26112.4|26105.4|26099.9|26092.9|26112.4|26105.4|26094.9|26087.9|60
1673357400000|2023-01-10 13:30:00|26094.9|26087.9|26104.9|26097.9|26107.4|26100.4|26089.9|26082.9|186
1673357700000|2023-01-10 13:35:00|26109.9|26102.9|26114.9|26107.9|26117.4|26110.4|26109.9|26102.9|81
1673358000000|2023-01-10 13:40:00|26117.4|26110.4|26114.9|26107.9|26119.9|26112.9|26109.9|26102.9|11
1673358300000|2023-01-10 13:45:00|26109.9|26102.9|26119.9|26112.9|26119.9|26112.9|26109.9|26102.9|148
1673358600000|2023-01-10 13:50:00|26117.4|26110.4|26124.9|26117.9|26124.9|26117.9|26114.9|26107.9|15
1673358900000|2023-01-10 13:55:00|26127.4|26120.4|26129.9|26122.9|26134.9|26127.9|26119.9|26112.9|56
1673359200000|2023-01-10 14:00:00|26134.9|26127.9|26164.9|26157.9|26164.9|26157.9|26129.9|26122.9|280
1673359500000|2023-01-10 14:05:00|26162.4|26155.4|26159.9|26152.9|26164.9|26157.9|26152.4|26145.4|48
1673359800000|2023-01-10 14:10:00|26157.4|26150.4|26167.4|26160.4|26169.9|26162.9|26149.9|26142.9|32
1673360100000|2023-01-10 14:15:00|26169.9|26162.9|26169.9|26162.9|26169.9|26162.9|26149.9|26142.9|13
1673360400000|2023-01-10 14:20:00|26167.4|26160.4|26159.9|26152.9|26169.9|26162.9|26149.9|26142.9|28
1673360700000|2023-01-10 14:25:00|26162.4|26155.4|26149.9|26142.9|26164.9|26157.9|26144.9|26137.9|47
1673361000000|2023-01-10 14:30:00|26144.9|26137.9|26184.9|26177.9|26189.9|26182.9|26139.9|26132.9|509
1673361300000|2023-01-10 14:35:00|26187.4|26180.4|26159.9|26152.9|26189.9|26182.9|26154.9|26147.9|201
1673361600000|2023-01-10 14:40:00|26164.9|26157.9|26152.4|26145.4|26167.4|26160.4|26139.9|26132.9|124
1673361900000|2023-01-10 14:45:00|26149.9|26142.9|26129.9|26122.9|26159.9|26152.9|26109.9|26102.9|202
1673362200000|2023-01-10 14:50:00|26132.4|26125.4|26169.9|26162.9|26169.9|26162.9|26117.4|26110.4|160
1673362500000|2023-01-10 14:55:00|26167.4|26160.4|26159.9|26152.9|26174.9|26167.9|26149.9|26142.9|65
1673362800000|2023-01-10 15:00:00|26162.4|26155.4|26159.9|26152.9|26169.9|26162.9|26147.4|26140.4|48
1673363100000|2023-01-10 15:05:00|26162.4|26155.4|26169.9|26162.9|26179.9|26172.9|26159.9|26152.9|102
1673363400000|2023-01-10 15:10:00|26174.9|26167.9|26194.9|26187.9|26204.9|26197.9|26164.9|26157.9|301
1673363700000|2023-01-10 15:15:00|26197.4|26190.4|26179.9|26172.9|26209.9|26202.9|26179.9|26172.9|95
1673364000000|2023-01-10 15:20:00|26177.4|26170.4|26164.9|26157.9|26179.9|26172.9|26159.9|26152.9|42
1673364300000|2023-01-10 15:25:00|26159.9|26152.9|26152.4|26145.4|26179.9|26172.9|26144.9|26137.9|109
1673364600000|2023-01-10 15:30:00|26154.9|26147.9|26114.9|26107.9|26154.9|26147.9|26109.9|26102.9|172
1673364900000|2023-01-10 15:35:00|26117.4|26110.4|26117.4|26110.4|26124.9|26117.9|26104.9|26097.9|183
1673365200000|2023-01-10 15:40:00|26119.9|26112.9|26104.9|26097.9|26127.4|26120.4|26099.9|26092.9|65
1673365500000|2023-01-10 15:45:00|26099.9|26092.9|26129.9|26122.9|26139.9|26132.9|26094.9|26087.9|207
1673365800000|2023-01-10 15:50:00|26127.4|26120.4|26159.9|26152.9|26164.9|26157.9|26124.9|26117.9|109
1673366100000|2023-01-10 15:55:00|26162.4|26155.4|26172.4|26165.4|26179.9|26172.9|26159.9|26152.9|154
1673366400000|2023-01-10 16:00:00|26169.9|26162.9|26189.9|26182.9|26194.9|26187.9|26167.4|26160.4|270
1673366700000|2023-01-10 16:05:00|26192.4|26185.4|26187.4|26180.4|26194.9|26187.9|26184.9|26177.9|98
1673367000000|2023-01-10 16:10:00|26184.9|26177.9|26199.9|26192.9|26204.9|26197.9|26184.9|26177.9|139
1673367300000|2023-01-10 16:15:00|26202.4|26195.4|26194.9|26187.9|26209.9|26202.9|26189.9|26182.9|275
1673367600000|2023-01-10 16:20:00|26199.9|26192.9|26204.9|26197.9|26204.9|26197.9|26184.9|26177.9|224
1673367900000|2023-01-10 16:25:00|26202.4|26195.4|26194.9|26187.9|26204.9|26197.9|26184.9|26177.9|202
1673368200000|2023-01-10 16:30:00|26199.9|26192.9|26179.9|26172.9|26199.9|26192.9|26174.9|26167.9|224
1673368500000|2023-01-10 16:35:00|26182.4|26175.4|26174.9|26167.9|26189.9|26182.9|26174.9|26167.9|123
1673368800000|2023-01-10 16:40:00|26177.4|26170.4|26179.9|26172.9|26184.9|26177.9|26174.9|26167.9|84
1673369100000|2023-01-10 16:45:00|26182.4|26175.4|26194.9|26187.9|26194.9|26187.9|26169.9|26162.9|72
1673369400000|2023-01-10 16:50:00|26197.4|26190.4|26194.9|26187.9|26199.9|26192.9|26184.9|26177.9|59
1673369700000|2023-01-10 16:55:00|26199.9|26192.9|26204.9|26197.9|26209.9|26202.9|26199.9|26192.9|66
1673370000000|2023-01-10 17:00:00|26202.4|26195.4|26184.9|26177.9|26204.9|26197.9|26169.9|26162.9|72
1673370300000|2023-01-10 17:05:00|26189.9|26182.9|26214.9|26207.9|26214.9|26207.9|26187.4|26180.4|64
1673370600000|2023-01-10 17:10:00|26212.4|26205.4|26229.9|26222.9|26229.9|26222.9|26209.9|26202.9|118
1673370900000|2023-01-10 17:15:00|26227.4|26220.4|26214.9|26207.9|26229.9|26222.9|26214.9|26207.9|61
1673371200000|2023-01-10 17:20:00|26209.9|26202.9|26224.9|26217.9|26224.9|26217.9|26204.9|26197.9|68
1673371500000|2023-01-10 17:25:00|26222.4|26215.4|26217.4|26210.4|26224.9|26217.9|26214.9|26207.9|28
1673371800000|2023-01-10 17:30:00|26219.9|26212.9|26224.9|26217.9|26229.9|26222.9|26214.9|26207.9|63
1673372100000|2023-01-10 17:35:00|26227.4|26220.4|26249.9|26242.9|26249.9|26242.9|26219.9|26212.9|367
1673372400000|2023-01-10 17:40:00|26244.9|26237.9|26234.9|26227.9|26249.9|26242.9|26234.9|26227.9|154
1673372700000|2023-01-10 17:45:00|26232.4|26225.4|26219.9|26212.9|26244.9|26237.9|26219.9|26212.9|203
1673373000000|2023-01-10 17:50:00|26217.4|26210.4|26217.4|26210.4|26224.9|26217.9|26214.9|26207.9|145
1673373300000|2023-01-10 17:55:00|26219.9|26212.9|26214.9|26207.9|26222.4|26215.4|26209.9|26202.9|21
1673373600000|2023-01-10 18:00:00|26217.4|26210.4|26229.9|26222.9|26229.9|26222.9|26214.9|26207.9|77
1673373900000|2023-01-10 18:05:00|26224.9|26217.9|26239.9|26232.9|26244.9|26237.9|26224.9|26217.9|54
1673374200000|2023-01-10 18:10:00|26242.4|26235.4|26239.9|26232.9|26244.9|26237.9|26234.9|26227.9|77
1673374500000|2023-01-10 18:15:00|26242.4|26235.4|26229.9|26222.9|26242.4|26235.4|26229.9|26222.9|27
1673374800000|2023-01-10 18:20:00|26224.9|26217.9|26249.9|26242.9|26249.9|26242.9|26224.9|26217.9|24
1673375100000|2023-01-10 18:25:00|26244.9|26237.9|26244.9|26237.9|26249.9|26242.9|26244.9|26237.9|20
1673375400000|2023-01-10 18:30:00|26242.4|26235.4|26254.9|26247.9|26257.4|26250.4|26239.9|26232.9|39
1673375700000|2023-01-10 18:35:00|26257.4|26250.4|26264.9|26257.9|26267.4|26260.4|26257.4|26250.4|123
1673376000000|2023-01-10 18:40:00|26267.4|26260.4|26254.9|26247.9|26269.9|26262.9|26254.9|26247.9|38
1673376300000|2023-01-10 18:45:00|26259.9|26252.9|26259.9|26252.9|26259.9|26252.9|26254.9|26247.9|35
1673376600000|2023-01-10 18:50:00|26262.4|26255.4|26254.9|26247.9|26262.4|26255.4|26249.9|26242.9|13
1673376900000|2023-01-10 18:55:00|26249.9|26242.9|26274.9|26267.9|26274.9|26267.9|26247.4|26240.4|169
1673377200000|2023-01-10 19:00:00|26279.9|26272.9|26279.9|26272.9|26284.9|26277.9|26274.9|26267.9|87
1673377500000|2023-01-10 19:05:00|26277.4|26270.4|26274.9|26267.9|26279.9|26272.9|26269.9|26262.9|56
1673377800000|2023-01-10 19:10:00|26279.9|26272.9|26279.9|26272.9|26284.9|26277.9|26269.9|26262.9|74
1673378100000|2023-01-10 19:15:00|26282.4|26275.4|26284.9|26277.9|26284.9|26277.9|26279.9|26272.9|43
1673378400000|2023-01-10 19:20:00|26289.9|26282.9|26279.9|26272.9|26289.9|26282.9|26274.9|26267.9|50
1673378700000|2023-01-10 19:25:00|26282.4|26275.4|26284.9|26277.9|26284.9|26277.9|26274.9|26267.9|36
1673379000000|2023-01-10 19:30:00|26289.9|26282.9|26284.9|26277.9|26289.9|26282.9|26279.9|26272.9|70
1673379300000|2023-01-10 19:35:00|26282.4|26275.4|26269.9|26262.9|26287.4|26280.4|26269.9|26262.9|79
1673379600000|2023-01-10 19:40:00|26272.4|26265.4|26272.4|26265.4|26274.9|26267.9|26269.9|26262.9|50
1673379900000|2023-01-10 19:45:00|26269.9|26262.9|26279.9|26272.9|26279.9|26272.9|26264.9|26257.9|74
1673380200000|2023-01-10 19:50:00|26277.4|26270.4|26272.4|26265.4|26279.9|26272.9|26264.9|26257.9|54
1673380500000|2023-01-10 19:55:00|26274.9|26267.9|26269.9|26262.9|26279.9|26272.9|26264.9|26257.9|27
1673380800000|2023-01-10 20:00:00|26272.4|26265.4|26259.9|26252.9|26274.9|26267.9|26249.9|26242.9|43
1673381100000|2023-01-10 20:05:00|26254.9|26247.9|26254.9|26247.9|26257.4|26250.4|26239.9|26232.9|86
1673381400000|2023-01-10 20:10:00|26249.9|26242.9|26257.4|26250.4|26259.9|26252.9|26239.9|26232.9|30
1673381700000|2023-01-10 20:15:00|26254.9|26247.9|26264.9|26257.9|26269.9|26262.9|26254.9|26247.9|51
1673382000000|2023-01-10 20:20:00|26262.4|26255.4|26259.9|26252.9|26264.9|26257.9|26257.4|26250.4|10
1673382300000|2023-01-10 20:25:00|26262.4|26255.4|26259.9|26252.9|26264.9|26257.9|26259.9|26252.9|14
1673382600000|2023-01-10 20:30:00|26264.9|26257.9|26269.9|26262.9|26269.9|26262.9|26259.9|26252.9|30
1673382900000|2023-01-10 20:35:00|26267.4|26260.4|26269.9|26262.9|26274.9|26267.9|26259.9|26252.9|42
1673383200000|2023-01-10 20:40:00|26264.9|26257.9|26264.9|26257.9|26269.9|26262.9|26259.9|26252.9|64
1673383500000|2023-01-10 20:45:00|26267.4|26260.4|26264.9|26257.9|26272.4|26265.4|26264.9|26257.9|60
1673383800000|2023-01-10 20:50:00|26267.4|26260.4|26269.9|26262.9|26274.9|26267.9|26267.4|26260.4|188
1673384100000|2023-01-10 20:55:00|26274.9|26267.9|26279.9|26272.9|26289.9|26282.9|26269.9|26262.9|379
1673384400000|2023-01-10 21:00:00|26282.4|26275.4|26284.9|26277.9|26287.4|26280.4|26277.4|26270.4|67
1673384700000|2023-01-10 21:05:00|26289.9|26282.9|26287.4|26280.4|26289.9|26282.9|26284.9|26277.9|24
1673385000000|2023-01-10 21:10:00|26284.9|26277.9|26284.9|26277.9|26284.9|26277.9|26282.4|26275.4|9
1673385300000|2023-01-10 21:15:00|26282.4|26275.4|26284.9|26277.9|26284.9|26277.9|26282.4|26275.4|1
1673385600000|2023-01-10 21:20:00|26282.4|26275.4|26277.4|26270.4|26282.4|26275.4|26277.4|26270.4|3
1673385900000|2023-01-10 21:25:00|26279.9|26272.9|26282.4|26275.4|26282.4|26275.4|26279.9|26272.9|14
1673386200000|2023-01-10 21:30:00|||||||||1
1673386500000|2023-01-10 21:35:00|26279.9|26272.9|26289.9|26282.9|26289.9|26282.9|26279.9|26272.9|7
1673386800000|2023-01-10 21:40:00|26287.4|26280.4|26287.4|26280.4|26287.4|26280.4|26287.4|26280.4|11
1673387400000|2023-01-10 21:50:00|26289.9|26282.9|26277.4|26270.4|26289.9|26282.9|26277.4|26270.4|14
1673387700000|2023-01-10 21:55:00|26279.9|26272.9|26286.5|26256.5|26286.6|26275.4|26272.4|26255.8|40
1673388000000|2023-01-10 22:00:00|26286.8|26256.8|26287.5|26257.5|26287.7|26257.7|26286.5|26256.5|0
1673388300000|2023-01-10 22:05:00|26287|26257|26283.7|26253.7|26287|26257|26283.7|26253.7|0
1673388600000|2023-01-10 22:10:00|26284.1|26254.1|26282.1|26252.1|26284.2|26254.2|26281.9|26251.9|0
1673388900000|2023-01-10 22:15:00|26284.2|26254.2|26284|26254|26284.2|26254.2|26284|26254|0
1673389200000|2023-01-10 22:20:00|26283.9|26253.9|26282.2|26252.2|26284|26254|26282.2|26252.2|0
1673389500000|2023-01-10 22:25:00|26282|26252|26281.5|26251.5|26282.9|26252.9|26281.5|26251.5|0
1673389800000|2023-01-10 22:30:00|26281.9|26251.9|26282.4|26252.4|26282.4|26252.4|26281.9|26251.9|0
1673390100000|2023-01-10 22:35:00|26282.6|26252.6|26286|26256|26286.1|26256.1|26282.6|26252.6|0
1673390400000|2023-01-10 22:40:00|26287.4|26257.4|26290.9|26260.9|26291.4|26261.4|26287|26257|0
1673390700000|2023-01-10 22:45:00|26290.7|26260.7|26291.9|26261.9|26292.1|26262.1|26289.7|26259.7|0
1673391000000|2023-01-10 22:50:00|26292|26262|26290.9|26260.9|26292|26262|26289.9|26259.9|0
1673391300000|2023-01-10 22:55:00|26292.1|26262.1|26293|26263|26293.2|26263.2|26289.9|26259.9|0
1673391600000|2023-01-10 23:00:00|26292.8|26262.8|26286.4|26271.4|26295.9|26276.4|26286.4|26259.4|14
1673391900000|2023-01-10 23:05:00|||||||||1
1673392200000|2023-01-10 23:10:00|26283.9|26268.9|26281.4|26266.4|26283.9|26268.9|26281.4|26266.4|1
1673392500000|2023-01-10 23:15:00|26278.9|26263.9|26283.9|26268.9|26283.9|26268.9|26276.4|26261.4|3
1673392800000|2023-01-10 23:20:00|26288.9|26273.9|26293.9|26278.9|26293.9|26278.9|26283.9|26268.9|18
1673393100000|2023-01-10 23:25:00|26291.4|26276.4|26293.9|26278.9|26296.4|26281.4|26288.9|26273.9|4
1673393400000|2023-01-10 23:30:00|26298.9|26283.9|26294.9|26287.9|26301.4|26292.9|26289.9|26278.9|15587
1673393700000|2023-01-10 23:35:00|26289.9|26282.9|26309.9|26302.9|26309.9|26302.9|26289.9|26282.9|205
1673394000000|2023-01-10 23:40:00|26304.9|26297.9|26332.4|26325.4|26334.9|26327.9|26299.9|26292.9|416
1673394300000|2023-01-10 23:45:00|26337.4|26330.4|26332.4|26325.4|26339.9|26332.9|26304.9|26297.9|547
1673394600000|2023-01-10 23:50:00|26334.9|26327.9|26337.4|26330.4|26349.9|26342.9|26332.4|26325.4|145
1673394900000|2023-01-10 23:55:00|26339.9|26332.9|26334.9|26327.9|26344.9|26337.9|26329.9|26322.9|238
1673395200000|2023-01-11 00:00:00|26339.9|26332.9|26364.9|26357.9|26379.9|26372.9|26334.9|26327.9|1236
1673395500000|2023-01-11 00:05:00|26359.9|26352.9|26369.9|26362.9|26379.9|26372.9|26347.4|26340.4|634
1673395800000|2023-01-11 00:10:00|26372.4|26365.4|26389.9|26382.9|26397.4|26390.4|26369.9|26362.9|635
1673396100000|2023-01-11 00:15:00|26394.9|26387.9|26399.9|26392.9|26419.9|26412.9|26394.9|26387.9|1085
1673396400000|2023-01-11 00:20:00|26404.9|26397.9|26384.9|26377.9|26404.9|26397.9|26379.9|26372.9|631
1673396700000|2023-01-11 00:25:00|26387.4|26380.4|26384.9|26377.9|26389.9|26382.9|26359.9|26352.9|417
1673397000000|2023-01-11 00:30:00|26387.4|26380.4|26379.9|26372.9|26404.9|26397.9|26374.9|26367.9|463
1673397300000|2023-01-11 00:35:00|26377.4|26370.4|26369.9|26362.9|26379.9|26372.9|26354.9|26347.9|430
1673397600000|2023-01-11 00:40:00|26367.4|26360.4|26369.9|26362.9|26369.9|26362.9|26349.9|26342.9|323
1673397900000|2023-01-11 00:45:00|26367.4|26360.4|26389.9|26382.9|26389.9|26382.9|26364.9|26357.9|208
1673398200000|2023-01-11 00:50:00|26394.9|26387.9|26409.9|26402.9|26412.4|26405.4|26394.9|26387.9|264
1673398500000|2023-01-11 00:55:00|26407.4|26400.4|26429.9|26422.9|26439.9|26432.9|26399.9|26392.9|847
1673398800000|2023-01-11 01:00:00|26434.9|26427.9|26427.4|26420.4|26434.9|26427.9|26419.9|26412.9|797
1673399100000|2023-01-11 01:05:00|26429.9|26422.9|26434.9|26427.9|26434.9|26427.9|26419.9|26412.9|276
1673399400000|2023-01-11 01:10:00|26439.9|26432.9|26434.9|26427.9|26449.9|26442.9|26434.9|26427.9|507
1673399700000|2023-01-11 01:15:00|26439.9|26432.9|26434.9|26427.9|26454.9|26447.9|26434.9|26427.9|678
1673400000000|2023-01-11 01:20:00|26432.4|26425.4|26429.9|26422.9|26444.9|26437.9|26424.9|26417.9|566
1673400300000|2023-01-11 01:25:00|26434.9|26427.9|26449.9|26442.9|26454.9|26447.9|26434.9|26427.9|387
1673400600000|2023-01-11 01:30:00|26444.9|26437.9|26464.9|26457.9|26464.9|26457.9|26439.9|26432.9|294
1673400900000|2023-01-11 01:35:00|26462.4|26455.4|26449.9|26442.9|26469.9|26462.9|26449.9|26442.9|534
1673401200000|2023-01-11 01:40:00|26452.4|26445.4|26444.9|26437.9|26459.9|26452.9|26439.9|26432.9|223
1673401500000|2023-01-11 01:45:00|26439.9|26432.9|26444.6|26437.6|26449.6|26442.6|26439.6|26432.6|113
1673401800000|2023-01-11 01:50:00|26447.1|26440.1|26444.6|26437.6|26454.6|26447.6|26442.1|26435.1|108
1673402100000|2023-01-11 01:55:00|26442.1|26435.1|26444.6|26437.6|26444.6|26437.6|26434.6|26427.6|213
1673402400000|2023-01-11 02:00:00|26439.6|26432.6|26449.6|26442.6|26452.1|26445.1|26439.6|26432.6|235
1673402700000|2023-01-11 02:05:00|26452.1|26445.1|26434.6|26427.6|26459.6|26452.6|26434.6|26427.6|400
1673403000000|2023-01-11 02:10:00|26432.1|26425.1|26427.1|26420.1|26434.6|26427.6|26424.6|26417.6|154
1673403300000|2023-01-11 02:15:00|26429.6|26422.6|26429.6|26422.6|26434.6|26427.6|26424.6|26417.6|133
1673403600000|2023-01-11 02:20:00|26427.1|26420.1|26439.6|26432.6|26439.6|26432.6|26427.1|26420.1|122
1673403900000|2023-01-11 02:25:00|26434.6|26427.6|26439.6|26432.6|26439.6|26432.6|26434.6|26427.6|225
1673404200000|2023-01-11 02:30:00|26434.6|26427.6|26424.6|26417.6|26434.6|26427.6|26424.6|26417.6|163
1673404500000|2023-01-11 02:35:00|26429.6|26422.6|26419.6|26412.6|26429.6|26422.6|26409.6|26402.6|347
1673404800000|2023-01-11 02:40:00|26414.6|26407.6|26409.6|26402.6|26424.6|26417.6|26409.6|26402.6|196
1673405100000|2023-01-11 02:45:00|26407.1|26400.1|26404.6|26397.6|26414.6|26407.6|26404.6|26397.6|133
1673405400000|2023-01-11 02:50:00|26407.1|26400.1|26394.6|26387.6|26409.6|26402.6|26394.6|26387.6|261
1673405700000|2023-01-11 02:55:00|26399.6|26392.6|26399.6|26392.6|26402.1|26395.1|26394.6|26387.6|223
1673406000000|2023-01-11 03:00:00|26402.1|26395.1|26404.6|26397.6|26404.6|26397.6|26399.6|26392.6|205
1673406300000|2023-01-11 03:05:00|26399.6|26392.6|26399.6|26392.6|26399.6|26392.6|26394.6|26387.6|53
1673406600000|2023-01-11 03:10:00|||||||||28
1673406900000|2023-01-11 03:15:00|26404.6|26397.6|26399.6|26392.6|26404.6|26397.6|26399.6|26392.6|53
1673407200000|2023-01-11 03:20:00|||||||||52
1673407500000|2023-01-11 03:25:00|26404.6|26397.6|26409.6|26402.6|26409.6|26402.6|26404.6|26397.6|115
1673407800000|2023-01-11 03:30:00|26407.1|26400.1|26419.6|26412.6|26419.6|26412.6|26404.6|26397.6|375
1673408100000|2023-01-11 03:35:00|26414.6|26407.6|26414.6|26407.6|26417.1|26410.1|26409.6|26402.6|164
1673408400000|2023-01-11 03:40:00|26419.6|26412.6|26424.6|26417.6|26429.6|26422.6|26414.6|26407.6|205
1673408700000|2023-01-11 03:45:00|26427.1|26420.1|26419.6|26412.6|26429.6|26422.6|26419.6|26412.6|98
1673409000000|2023-01-11 03:50:00|26417.1|26410.1|26419.6|26412.6|26419.6|26412.6|26414.6|26407.6|121
1673409300000|2023-01-11 03:55:00|26414.6|26407.6|26429.6|26422.6|26429.6|26422.6|26414.6|26407.6|175
1673409600000|2023-01-11 04:00:00|26432.1|26425.1|26434.6|26427.6|26434.6|26427.6|26429.6|26422.6|413
1673409900000|2023-01-11 04:05:00|26432.1|26425.1|26434.6|26427.6|26437.1|26430.1|26429.6|26422.6|183
1673410200000|2023-01-11 04:10:00|26429.6|26422.6|26434.6|26427.6|26434.6|26427.6|26429.6|26422.6|180
1673410500000|2023-01-11 04:15:00|26429.6|26422.6|26429.6|26422.6|26434.6|26427.6|26429.6|26422.6|171
1673410800000|2023-01-11 04:20:00|26432.1|26425.1|26434.6|26427.6|26434.6|26427.6|26429.6|26422.6|43
1673411100000|2023-01-11 04:25:00|26432.1|26425.1|26429.6|26422.6|26434.6|26427.6|26429.6|26422.6|203
1673411400000|2023-01-11 04:30:00|26434.6|26427.6|26424.6|26417.6|26434.6|26427.6|26424.6|26417.6|202
1673411700000|2023-01-11 04:35:00|26419.6|26412.6|26419.6|26412.6|26424.6|26417.6|26414.6|26407.6|318
1673412000000|2023-01-11 04:40:00|26414.6|26407.6|26419.6|26412.6|26419.6|26412.6|26414.6|26407.6|162
1673412300000|2023-01-11 04:45:00|26424.6|26417.6|26419.6|26412.6|26429.6|26422.6|26419.6|26412.6|345
1673412600000|2023-01-11 04:50:00|26424.6|26417.6|26419.6|26412.6|26429.6|26422.6|26419.6|26412.6|281
1673412900000|2023-01-11 04:55:00|26414.6|26407.6|26419.6|26412.6|26419.6|26412.6|26414.6|26407.6|209
1673413200000|2023-01-11 05:00:00|26417.1|26410.1|26414.6|26407.6|26419.6|26412.6|26414.6|26407.6|231
1673413500000|2023-01-11 05:05:00|26417.1|26410.1|26419.6|26412.6|26419.6|26412.6|26414.6|26407.6|131
1673413800000|2023-01-11 05:10:00|26422.1|26415.1|26419.6|26412.6|26424.6|26417.6|26419.6|26412.6|229
1673414100000|2023-01-11 05:15:00|||||||||119
1673414400000|2023-01-11 05:20:00|26417.1|26410.1|26414.6|26407.6|26417.1|26410.1|26414.6|26407.6|188
1673414700000|2023-01-11 05:25:00|26409.6|26402.6|26414.6|26407.6|26417.1|26410.1|26409.6|26402.6|271
1673415000000|2023-01-11 05:30:00|26419.6|26412.6|26414.6|26407.6|26419.6|26412.6|26409.6|26402.6|580
1673415300000|2023-01-11 05:35:00|26409.6|26402.6|26414.6|26407.6|26419.6|26412.6|26409.6|26402.6|355
1673415600000|2023-01-11 05:40:00|26409.6|26402.6|26419.6|26412.6|26424.6|26417.6|26409.6|26402.6|313
1673415900000|2023-01-11 05:45:00|26422.1|26415.1|26414.6|26407.6|26424.6|26417.6|26414.6|26407.6|319
1673416200000|2023-01-11 05:50:00|26419.6|26412.6|26424.6|26417.6|26429.6|26422.6|26417.1|26410.1|580
1673416500000|2023-01-11 05:55:00|26429.6|26422.6|26424.6|26417.6|26429.6|26422.6|26417.1|26410.1|1637
1673416800000|2023-01-11 06:00:00|26429.6|26422.6|26424.6|26417.6|26434.6|26427.6|26414.6|26407.6|1924
1673417100000|2023-01-11 06:05:00|26427.1|26420.1|26429.6|26422.6|26434.6|26427.6|26427.1|26420.1|883
1673417400000|2023-01-11 06:10:00|26434.6|26427.6|26429.6|26422.6|26444.6|26437.6|26429.6|26422.6|397
1673417700000|2023-01-11 06:15:00|26424.6|26417.6|26419.6|26412.6|26429.6|26422.6|26419.6|26412.6|252
1673418000000|2023-01-11 06:20:00|26414.6|26407.6|26409.6|26402.6|26419.6|26412.6|26409.6|26402.6|188
1673418300000|2023-01-11 06:25:00|26404.6|26397.6|26404.6|26397.6|26404.6|26397.6|26404.6|26397.6|25
1673418600000|2023-01-11 06:30:00|26407.1|26400.1|26419.6|26412.6|26419.6|26412.6|26404.6|26397.6|94
1673418900000|2023-01-11 06:35:00|26424.6|26417.6|26422.1|26415.1|26424.6|26417.6|26419.6|26412.6|39
1673419200000|2023-01-11 06:40:00|26424.6|26417.6|26419.6|26412.6|26424.6|26417.6|26414.6|26407.6|26
1673419500000|2023-01-11 06:45:00|26414.6|26407.6|26409.6|26402.6|26414.6|26407.6|26409.6|26402.6|11
1673419800000|2023-01-11 06:50:00|26412.1|26405.1|26412.1|26405.1|26414.6|26407.6|26412.1|26405.1|15
1673420100000|2023-01-11 06:55:00|26409.6|26402.6|26389.6|26382.6|26409.6|26402.6|26389.6|26382.6|101
1673420400000|2023-01-11 07:00:00|26384.6|26377.6|26382.1|26375.1|26384.6|26377.6|26379.6|26372.6|68
1673420700000|2023-01-11 07:05:00|26384.6|26377.6|26379.6|26372.6|26384.6|26377.6|26374.6|26367.6|22
1673421000000|2023-01-11 07:10:00|26377.1|26370.1|26364.6|26357.6|26379.6|26372.6|26364.6|26357.6|30
1673421300000|2023-01-11 07:15:00|26359.6|26352.6|26364.6|26357.6|26367.1|26360.1|26359.6|26352.6|86
1673421600000|2023-01-11 07:20:00|26359.6|26352.6|26357.1|26350.1|26359.6|26352.6|26349.6|26342.6|102
1673421900000|2023-01-11 07:25:00|26354.6|26347.6|26369.6|26362.6|26369.6|26362.6|26354.6|26347.6|20
1673422200000|2023-01-11 07:30:00|26367.1|26360.1|26382.1|26375.1|26384.6|26377.6|26367.1|26360.1|98
1673422500000|2023-01-11 07:35:00|26384.6|26377.6|26384.6|26377.6|26384.6|26377.6|26382.1|26375.1|41
1673422800000|2023-01-11 07:40:00|26382.1|26375.1|26382.1|26375.1|26384.6|26377.6|26377.1|26370.1|13
1673423100000|2023-01-11 07:45:00|26384.6|26377.6|26384.6|26377.6|26387.1|26380.1|26379.6|26372.6|33
1673423400000|2023-01-11 07:50:00|26382.1|26375.1|26379.6|26372.6|26384.6|26377.6|26377.1|26370.1|11
1673423700000|2023-01-11 07:55:00|26377.1|26370.1|26384.6|26377.6|26384.6|26377.6|26374.6|26367.6|22
1673424000000|2023-01-11 08:00:00|26387.1|26380.1|26399.6|26392.6|26399.6|26392.6|26382.1|26375.1|113
1673424300000|2023-01-11 08:05:00|26402.1|26395.1|26397.1|26390.1|26404.6|26397.6|26392.1|26385.1|148
1673424600000|2023-01-11 08:10:00|26394.6|26387.6|26404.6|26397.6|26404.6|26397.6|26392.1|26385.1|28
1673424900000|2023-01-11 08:15:00|26399.6|26392.6|26394.6|26387.6|26404.6|26397.6|26389.6|26382.6|83
1673425200000|2023-01-11 08:20:00|26392.1|26385.1|26389.6|26382.6|26394.6|26387.6|26384.6|26377.6|122
1673425500000|2023-01-11 08:25:00|26394.6|26387.6|26394.6|26387.6|26399.6|26392.6|26389.6|26382.6|36
1673425800000|2023-01-11 08:30:00|26397.1|26390.1|26389.6|26382.6|26399.6|26392.6|26389.6|26382.6|40
1673426100000|2023-01-11 08:35:00|26392.1|26385.1|26399.6|26392.6|26399.6|26392.6|26389.6|26382.6|45
1673426400000|2023-01-11 08:40:00|26402.1|26395.1|26394.6|26387.6|26402.1|26395.1|26389.6|26382.6|21
1673426700000|2023-01-11 08:45:00|26397.1|26390.1|26399.6|26392.6|26404.6|26397.6|26394.6|26387.6|22
1673427000000|2023-01-11 08:50:00|26402.1|26395.1|26399.6|26392.6|26404.6|26397.6|26399.6|26392.6|34
1673427300000|2023-01-11 08:55:00|26402.1|26395.1|26409.6|26402.6|26412.1|26405.1|26399.6|26392.6|44
1673427600000|2023-01-11 09:00:00|26412.1|26405.1|26439.6|26432.6|26442.1|26435.1|26404.6|26397.6|210
1673427900000|2023-01-11 09:05:00|26434.6|26427.6|26439.6|26432.6|26449.6|26442.6|26434.6|26427.6|166
1673428200000|2023-01-11 09:10:00|26444.6|26437.6|26449.6|26442.6|26449.6|26442.6|26439.6|26432.6|27
1673428500000|2023-01-11 09:15:00|26454.6|26447.6|26469.6|26462.6|26469.6|26462.6|26452.1|26445.1|107
1673428800000|2023-01-11 09:20:00|26467.1|26460.1|26459.6|26452.6|26469.6|26462.6|26459.6|26452.6|25
1673429100000|2023-01-11 09:25:00|26454.6|26447.6|26459.6|26452.6|26464.6|26457.6|26449.6|26442.6|54
1673429400000|2023-01-11 09:30:00|26457.1|26450.1|26454.6|26447.6|26459.6|26452.6|26449.6|26442.6|39
1673429700000|2023-01-11 09:35:00|26452.1|26445.1|26444.6|26437.6|26454.6|26447.6|26444.6|26437.6|52
1673430000000|2023-01-11 09:40:00|26449.6|26442.6|26449.6|26442.6|26454.6|26447.6|26444.6|26437.6|94
1673430300000|2023-01-11 09:45:00|26452.1|26445.1|26454.6|26447.6|26454.6|26447.6|26449.6|26442.6|23
1673430600000|2023-01-11 09:50:00|26449.6|26442.6|26454.6|26447.6|26454.6|26447.6|26449.6|26442.6|26
1673430900000|2023-01-11 09:55:00|26449.6|26442.6|26444.6|26437.6|26452.1|26445.1|26444.6|26437.6|66
1673431200000|2023-01-11 10:00:00|26447.1|26440.1|26439.6|26432.6|26449.6|26442.6|26434.6|26427.6|67
1673431500000|2023-01-11 10:05:00|26442.1|26435.1|26449.6|26442.6|26457.1|26450.1|26439.6|26432.6|116
1673431800000|2023-01-11 10:10:00|26452.1|26445.1|26449.6|26442.6|26454.6|26447.6|26444.6|26437.6|94
1673432100000|2023-01-11 10:15:00|26444.6|26437.6|26444.6|26437.6|26449.6|26442.6|26444.6|26437.6|14
1673432400000|2023-01-11 10:20:00|26439.6|26432.6|26434.6|26427.6|26447.1|26440.1|26434.6|26427.6|32
1673432700000|2023-01-11 10:25:00|26437.1|26430.1|26434.6|26427.6|26439.6|26432.6|26434.6|26427.6|27
1673433000000|2023-01-11 10:30:00|26439.6|26432.6|26439.6|26432.6|26444.6|26437.6|26434.6|26427.6|18
1673433300000|2023-01-11 10:35:00|26434.6|26427.6|26429.6|26422.6|26434.6|26427.6|26429.6|26422.6|15
1673433600000|2023-01-11 10:40:00|26432.1|26425.1|26424.6|26417.6|26434.6|26427.6|26424.6|26417.6|46
1673433900000|2023-01-11 10:45:00|26427.1|26420.1|26429.6|26422.6|26434.6|26427.6|26427.1|26420.1|12
1673434200000|2023-01-11 10:50:00|26432.1|26425.1|26434.6|26427.6|26434.6|26427.6|26427.1|26420.1|52
1673434500000|2023-01-11 10:55:00|26429.6|26422.6|26432.1|26425.1|26434.6|26427.6|26424.6|26417.6|69
1673434800000|2023-01-11 11:00:00|26429.6|26422.6|26434.6|26427.6|26437.1|26430.1|26429.6|26422.6|37
1673435100000|2023-01-11 11:05:00|26432.1|26425.1|26429.6|26422.6|26434.6|26427.6|26429.6|26422.6|24
1673435400000|2023-01-11 11:10:00|26432.1|26425.1|26432.1|26425.1|26434.6|26427.6|26429.6|26422.6|18
1673435700000|2023-01-11 11:15:00|26434.6|26427.6|26429.6|26422.6|26434.6|26427.6|26429.6|26422.6|9
1673436000000|2023-01-11 11:20:00|26432.1|26425.1|26432.1|26425.1|26434.6|26427.6|26424.6|26417.6|37
1673436300000|2023-01-11 11:25:00|26429.6|26422.6|26434.6|26427.6|26439.6|26432.6|26429.6|26422.6|15
1673436600000|2023-01-11 11:30:00|26437.1|26430.1|26449.6|26442.6|26449.6|26442.6|26437.1|26430.1|54
1673436900000|2023-01-11 11:35:00|26444.6|26437.6|26449.6|26442.6|26449.6|26442.6|26444.6|26437.6|15
1673437200000|2023-01-11 11:40:00|26452.1|26445.1|26459.6|26452.6|26464.6|26457.6|26452.1|26445.1|38
1673437500000|2023-01-11 11:45:00|26457.1|26450.1|26454.6|26447.6|26459.6|26452.6|26454.6|26447.6|18
1673437800000|2023-01-11 11:50:00|26452.1|26445.1|26454.6|26447.6|26459.6|26452.6|26449.6|26442.6|50
1673438100000|2023-01-11 11:55:00|26452.1|26445.1|26454.6|26447.6|26454.6|26447.6|26452.1|26445.1|8
1673438400000|2023-01-11 12:00:00|26449.6|26442.6|26454.6|26447.6|26454.6|26447.6|26449.6|26442.6|63
1673438700000|2023-01-11 12:05:00|26449.6|26442.6|26449.6|26442.6|26452.1|26445.1|26449.6|26442.6|17
1673439000000|2023-01-11 12:10:00|26444.6|26437.6|26444.6|26437.6|26444.6|26437.6|26444.6|26437.6|21
1673439300000|2023-01-11 12:15:00|26439.6|26432.6|26429.6|26422.6|26444.6|26437.6|26429.6|26422.6|51
1673439600000|2023-01-11 12:20:00|26427.1|26420.1|26429.6|26422.6|26434.6|26427.6|26424.6|26417.6|34
1673439900000|2023-01-11 12:25:00|26432.1|26425.1|26434.6|26427.6|26434.6|26427.6|26429.6|26422.6|3
1673440200000|2023-01-11 12:30:00|26439.6|26432.6|26444.6|26437.6|26447.1|26440.1|26434.6|26427.6|21
1673440500000|2023-01-11 12:35:00|26447.1|26440.1|26444.6|26437.6|26449.6|26442.6|26444.6|26437.6|29
1673440800000|2023-01-11 12:40:00|26442.1|26435.1|26442.1|26435.1|26444.6|26437.6|26439.6|26432.6|29
1673441100000|2023-01-11 12:45:00|26439.6|26432.6|26454.6|26447.6|26459.6|26452.6|26439.6|26432.6|109
1673441400000|2023-01-11 12:50:00|26457.1|26450.1|26459.6|26452.6|26459.6|26452.6|26454.6|26447.6|8
1673441700000|2023-01-11 12:55:00|26454.6|26447.6|26454.6|26447.6|26454.6|26447.6|26449.6|26442.6|53
1673442000000|2023-01-11 13:00:00|26459.6|26452.6|26459.6|26452.6|26469.6|26462.6|26459.6|26452.6|134
1673442300000|2023-01-11 13:05:00|26462.1|26455.1|26464.6|26457.6|26469.6|26462.6|26459.6|26452.6|30
1673442600000|2023-01-11 13:10:00|26459.6|26452.6|26469.6|26462.6|26474.6|26467.6|26459.6|26452.6|91
1673442900000|2023-01-11 13:15:00|26474.6|26467.6|26479.6|26472.6|26479.6|26472.6|26469.6|26462.6|53
1673443200000|2023-01-11 13:20:00|26474.6|26467.6|26479.6|26472.6|26479.6|26472.6|26469.6|26462.6|132
1673443500000|2023-01-11 13:25:00|26477.1|26470.1|26479.6|26472.6|26484.6|26477.6|26474.6|26467.6|80
1673443800000|2023-01-11 13:30:00|26482.1|26475.1|26479.6|26472.6|26484.6|26477.6|26479.6|26472.6|42
1673444100000|2023-01-11 13:35:00|26474.6|26467.6|26479.6|26472.6|26479.6|26472.6|26474.6|26467.6|30
1673444400000|2023-01-11 13:40:00|26482.1|26475.1|26484.6|26477.6|26484.6|26477.6|26479.6|26472.6|48
1673444700000|2023-01-11 13:45:00|26487.1|26480.1|26484.6|26477.6|26489.6|26482.6|26484.6|26477.6|6
1673445000000|2023-01-11 13:50:00|26489.6|26482.6|26494.6|26487.6|26494.6|26487.6|26484.6|26477.6|74
1673445300000|2023-01-11 13:55:00|26492.1|26485.1|26499.6|26492.6|26499.6|26492.6|26487.1|26480.1|74
1673445600000|2023-01-11 14:00:00|26497.1|26490.1|26489.6|26482.6|26497.1|26490.1|26484.6|26477.6|185
1673445900000|2023-01-11 14:05:00|26484.6|26477.6|26494.6|26487.6|26497.1|26490.1|26484.6|26477.6|15
1673446200000|2023-01-11 14:10:00|26492.1|26485.1|26479.6|26472.6|26492.1|26485.1|26474.6|26467.6|64
1673446500000|2023-01-11 14:15:00|26482.1|26475.1|26484.6|26477.6|26484.6|26477.6|26479.6|26472.6|48
1673446800000|2023-01-11 14:20:00|26482.1|26475.1|26484.6|26477.6|26487.1|26480.1|26479.6|26472.6|33
1673447100000|2023-01-11 14:25:00|26479.6|26472.6|26484.6|26477.6|26489.6|26482.6|26479.6|26472.6|135
1673447400000|2023-01-11 14:30:00|26489.6|26482.6|26469.6|26462.6|26494.6|26487.6|26459.6|26452.6|326
1673447700000|2023-01-11 14:35:00|26474.6|26467.6|26489.6|26482.6|26499.6|26492.6|26469.6|26462.6|189
1673448000000|2023-01-11 14:40:00|26492.1|26485.1|26504.6|26497.6|26509.6|26502.6|26484.6|26477.6|135
1673448300000|2023-01-11 14:45:00|26507.1|26500.1|26494.6|26487.6|26509.6|26502.6|26494.6|26487.6|113
1673448600000|2023-01-11 14:50:00|26499.6|26492.6|26479.6|26472.6|26504.6|26497.6|26479.6|26472.6|186
1673448900000|2023-01-11 14:55:00|26482.1|26475.1|26474.6|26467.6|26489.6|26482.6|26474.6|26467.6|120
1673449200000|2023-01-11 15:00:00|26479.6|26472.6|26474.6|26467.6|26479.6|26472.6|26467.1|26460.1|342
1673449500000|2023-01-11 15:05:00|26477.1|26470.1|26494.6|26487.6|26499.6|26492.6|26474.6|26467.6|132
1673449800000|2023-01-11 15:10:00|26497.1|26490.1|26492.1|26485.1|26504.6|26497.6|26489.6|26482.6|101
1673450100000|2023-01-11 15:15:00|26494.6|26487.6|26489.6|26482.6|26494.6|26487.6|26474.6|26467.6|101
1673450400000|2023-01-11 15:20:00|26487.1|26480.1|26499.6|26492.6|26504.6|26497.6|26484.6|26477.6|75
1673450700000|2023-01-11 15:25:00|26502.1|26495.1|26509.6|26502.6|26514.6|26507.6|26494.6|26487.6|120
1673451000000|2023-01-11 15:30:00|26504.6|26497.6|26472.1|26465.1|26504.6|26497.6|26469.6|26462.6|110
1673451300000|2023-01-11 15:35:00|26474.6|26467.6|26469.6|26462.6|26474.6|26467.6|26449.6|26442.6|110
1673451600000|2023-01-11 15:40:00|26474.6|26467.6|26469.6|26462.6|26474.6|26467.6|26459.6|26452.6|48
1673451900000|2023-01-11 15:45:00|26467.1|26460.1|26469.6|26462.6|26477.1|26470.1|26464.6|26457.6|57
1673452200000|2023-01-11 15:50:00|26472.1|26465.1|26454.6|26447.6|26472.1|26465.1|26449.6|26442.6|130
1673452500000|2023-01-11 15:55:00|26449.6|26442.6|26439.6|26432.6|26457.1|26450.1|26434.6|26427.6|126
1673452800000|2023-01-11 16:00:00|26444.6|26437.6|26449.6|26442.6|26454.6|26447.6|26439.6|26432.6|128
1673453100000|2023-01-11 16:05:00|26454.6|26447.6|26444.6|26437.6|26454.6|26447.6|26444.6|26437.6|59
1673453400000|2023-01-11 16:10:00|26449.6|26442.6|26464.6|26457.6|26467.1|26460.1|26444.6|26437.6|103
1673453700000|2023-01-11 16:15:00|26467.1|26460.1|26459.6|26452.6|26474.6|26467.6|26459.6|26452.6|216
1673454000000|2023-01-11 16:20:00|26454.6|26447.6|26459.6|26452.6|26464.6|26457.6|26449.6|26442.6|104
1673454300000|2023-01-11 16:25:00|26464.6|26457.6|26459.6|26452.6|26464.6|26457.6|26454.6|26447.6|202
1673454600000|2023-01-11 16:30:00|26464.6|26457.6|26454.6|26447.6|26464.6|26457.6|26454.6|26447.6|200
1673454900000|2023-01-11 16:35:00|26457.1|26450.1|26449.6|26442.6|26459.6|26452.6|26444.6|26437.6|173
1673455200000|2023-01-11 16:40:00|26454.6|26447.6|26459.6|26452.6|26459.6|26452.6|26449.6|26442.6|74
1673455500000|2023-01-11 16:45:00|26462.1|26455.1|26469.6|26462.6|26469.6|26462.6|26462.1|26455.1|376
1673455800000|2023-01-11 16:50:00|26464.6|26457.6|26469.6|26462.6|26474.6|26467.6|26459.6|26452.6|118
1673456100000|2023-01-11 16:55:00|26472.1|26465.1|26469.6|26462.6|26479.6|26472.6|26469.6|26462.6|123
1673456400000|2023-01-11 17:00:00|26474.6|26467.6|26469.6|26462.6|26479.6|26472.6|26469.6|26462.6|46
1673456700000|2023-01-11 17:05:00|26472.1|26465.1|26474.6|26467.6|26479.6|26472.6|26469.6|26462.6|96
1673457000000|2023-01-11 17:10:00|26479.6|26472.6|26484.6|26477.6|26489.6|26482.6|26474.6|26467.6|149
1673457300000|2023-01-11 17:15:00|26487.1|26480.1|26484.6|26477.6|26489.6|26482.6|26479.6|26472.6|62
1673457600000|2023-01-11 17:20:00|26482.1|26475.1|26484.6|26477.6|26494.6|26487.6|26479.6|26472.6|111
1673457900000|2023-01-11 17:25:00|26479.6|26472.6|26484.6|26477.6|26489.6|26482.6|26479.6|26472.6|83
1673458200000|2023-01-11 17:30:00|26489.6|26482.6|26474.6|26467.6|26489.6|26482.6|26474.6|26467.6|88
1673458500000|2023-01-11 17:35:00|26469.6|26462.6|26479.6|26472.6|26479.6|26472.6|26469.6|26462.6|45
1673458800000|2023-01-11 17:40:00|26474.6|26467.6|26474.6|26467.6|26474.6|26467.6|26472.1|26465.1|20
1673459100000|2023-01-11 17:45:00|26469.6|26462.6|26474.6|26467.6|26479.6|26472.6|26469.6|26462.6|27
1673459400000|2023-01-11 17:50:00|26477.1|26470.1|26474.6|26467.6|26479.6|26472.6|26474.6|26467.6|72
1673459700000|2023-01-11 17:55:00|26469.6|26462.6|26469.6|26462.6|26474.6|26467.6|26469.6|26462.6|50
1673460000000|2023-01-11 18:00:00|26472.1|26465.1|26484.6|26477.6|26484.6|26477.6|26469.6|26462.6|63
1673460300000|2023-01-11 18:05:00|26482.1|26475.1|26489.6|26482.6|26489.6|26482.6|26477.1|26470.1|42
1673460600000|2023-01-11 18:10:00|26492.1|26485.1|26494.6|26487.6|26499.6|26492.6|26484.6|26477.6|138
1673460900000|2023-01-11 18:15:00|26489.6|26482.6|26472.1|26465.1|26489.6|26482.6|26449.6|26442.6|468
1673461200000|2023-01-11 18:20:00|26469.6|26462.6|26469.6|26462.6|26474.6|26467.6|26459.6|26452.6|41
1673461500000|2023-01-11 18:25:00|26474.6|26467.6|26479.6|26472.6|26479.6|26472.6|26464.6|26457.6|54
1673461800000|2023-01-11 18:30:00|26474.6|26467.6|26474.6|26467.6|26484.6|26477.6|26474.6|26467.6|198
1673462100000|2023-01-11 18:35:00|26479.6|26472.6|26474.6|26467.6|26479.6|26472.6|26474.6|26467.6|45
1673462400000|2023-01-11 18:40:00|26479.6|26472.6|26474.6|26467.6|26479.6|26472.6|26474.6|26467.6|55
1673462700000|2023-01-11 18:45:00|26472.1|26465.1|26469.6|26462.6|26474.6|26467.6|26469.6|26462.6|36
1673463000000|2023-01-11 18:50:00|26472.1|26465.1|26462.1|26455.1|26474.6|26467.6|26459.6|26452.6|49
1673463300000|2023-01-11 18:55:00|26464.6|26457.6|26464.6|26457.6|26469.6|26462.6|26464.6|26457.6|107
1673463600000|2023-01-11 19:00:00|26467.1|26460.1|26459.6|26452.6|26469.6|26462.6|26459.6|26452.6|132
1673463900000|2023-01-11 19:05:00|26462.1|26455.1|26459.6|26452.6|26464.6|26457.6|26449.6|26442.6|51
1673464200000|2023-01-11 19:10:00|26462.1|26455.1|26459.6|26452.6|26467.1|26460.1|26459.6|26452.6|67
1673464500000|2023-01-11 19:15:00|26462.1|26455.1|26474.6|26467.6|26474.6|26467.6|26462.1|26455.1|41
1673464800000|2023-01-11 19:20:00|26479.6|26472.6|26474.6|26467.6|26479.6|26472.6|26469.6|26462.6|35
1673465100000|2023-01-11 19:25:00|26477.1|26470.1|26469.6|26462.6|26477.1|26470.1|26469.6|26462.6|82
1673465400000|2023-01-11 19:30:00|26464.6|26457.6|26489.6|26482.6|26489.6|26482.6|26464.6|26457.6|41
1673465700000|2023-01-11 19:35:00|26484.6|26477.6|26494.6|26487.6|26494.6|26487.6|26484.6|26477.6|36
1673466000000|2023-01-11 19:40:00|26489.6|26482.6|26504.6|26497.6|26504.6|26497.6|26489.6|26482.6|143
1673466300000|2023-01-11 19:45:00|26502.1|26495.1|26499.6|26492.6|26502.1|26495.1|26497.1|26490.1|56
1673466600000|2023-01-11 19:50:00|26497.1|26490.1|26499.6|26492.6|26504.6|26497.6|26494.6|26487.6|118
1673466900000|2023-01-11 19:55:00|26494.6|26487.6|26499.6|26492.6|26499.6|26492.6|26494.6|26487.6|53
1673467200000|2023-01-11 20:00:00|26494.6|26487.6|26509.6|26502.6|26509.6|26502.6|26494.6|26487.6|79
1673467500000|2023-01-11 20:05:00|26507.1|26500.1|26504.6|26497.6|26509.6|26502.6|26499.6|26492.6|89
1673467800000|2023-01-11 20:10:00|26507.1|26500.1|26514.6|26507.6|26519.6|26512.6|26504.6|26497.6|91
1673468100000|2023-01-11 20:15:00|26519.6|26512.6|26529.6|26522.6|26529.6|26522.6|26514.6|26507.6|115
1673468400000|2023-01-11 20:20:00|26534.6|26527.6|26524.6|26517.6|26534.6|26527.6|26519.6|26512.6|69
1673468700000|2023-01-11 20:25:00|26527.1|26520.1|26524.6|26517.6|26529.6|26522.6|26519.6|26512.6|103
1673469000000|2023-01-11 20:30:00|26522.1|26515.1|26514.6|26507.6|26522.1|26515.1|26509.6|26502.6|83
1673469300000|2023-01-11 20:35:00|26509.6|26502.6|26509.6|26502.6|26514.6|26507.6|26509.6|26502.6|68
1673469600000|2023-01-11 20:40:00|26504.6|26497.6|26514.6|26507.6|26514.6|26507.6|26504.6|26497.6|107
1673469900000|2023-01-11 20:45:00|26519.6|26512.6|26519.6|26512.6|26519.6|26512.6|26514.6|26507.6|102
1673470200000|2023-01-11 20:50:00|26514.6|26507.6|26529.6|26522.6|26534.6|26527.6|26514.6|26507.6|220
1673470500000|2023-01-11 20:55:00|26534.6|26527.6|26549.6|26542.6|26549.6|26542.6|26534.6|26527.6|320
1673470800000|2023-01-11 21:00:00|26544.6|26537.6|26544.6|26537.6|26544.6|26537.6|26539.6|26532.6|95
1673471100000|2023-01-11 21:05:00|26542.1|26535.1|26539.6|26532.6|26544.6|26537.6|26539.6|26532.6|27
1673471400000|2023-01-11 21:10:00|26544.6|26537.6|26539.6|26532.6|26544.6|26537.6|26539.6|26532.6|22
1673471700000|2023-01-11 21:15:00|26534.6|26527.6|26534.6|26527.6|26534.6|26527.6|26534.6|26527.6|10
1673472000000|2023-01-11 21:20:00|26529.6|26522.6|26532.1|26525.1|26534.6|26527.6|26529.6|26522.6|16
1673472300000|2023-01-11 21:25:00|26534.6|26527.6|26529.6|26522.6|26534.6|26527.6|26529.6|26522.6|9
1673472600000|2023-01-11 21:30:00|26534.6|26527.6|26534.6|26527.6|26534.6|26527.6|26532.1|26525.1|4
1673473200000|2023-01-11 21:40:00|26532.1|26525.1|26534.6|26527.6|26534.6|26527.6|26532.1|26525.1|11
1673473500000|2023-01-11 21:45:00|26537.1|26530.1|26534.6|26527.6|26537.1|26530.1|26534.6|26527.6|7
1673473800000|2023-01-11 21:50:00|26532.1|26525.1|26529.6|26522.6|26532.1|26525.1|26529.6|26522.6|25
1673474100000|2023-01-11 21:55:00|26534.6|26527.6|26545.1|26515.1|26548.8|26530.1|26529.6|26515.1|73
1673474400000|2023-01-11 22:00:00|26544.4|26514.4|26545.1|26515.1|26545.8|26515.8|26543.8|26513.8|0
1673474700000|2023-01-11 22:05:00|26545.5|26515.5|26546.2|26516.2|26546.2|26516.2|26545.5|26515.5|0
1673475000000|2023-01-11 22:10:00|26546|26516|26545.5|26515.5|26547.4|26517.4|26544.8|26514.8|0
1673475300000|2023-01-11 22:15:00|26545.2|26515.2|26552.1|26522.1|26552.1|26522.1|26544.5|26514.5|0
1673475600000|2023-01-11 22:20:00|26553|26523|26553|26523|26554.3|26524.3|26551.9|26521.9|0
1673475900000|2023-01-11 22:25:00|26554|26524|26553.7|26523.7|26554.2|26524.2|26553.1|26523.1|0
1673476200000|2023-01-11 22:30:00|26554|26524|26555.3|26525.3|26555.3|26525.3|26553.9|26523.9|0
1673476500000|2023-01-11 22:35:00|26555.4|26525.4|26554.2|26524.2|26556.3|26526.3|26554.2|26524.2|0
1673476800000|2023-01-11 22:40:00|26554.9|26524.9|26554.6|26524.6|26555.1|26525.1|26554.6|26524.6|0
1673477100000|2023-01-11 22:45:00|26554.4|26524.4|26555.8|26525.8|26555.8|26525.8|26554.4|26524.4|0
1673477400000|2023-01-11 22:50:00|26555.5|26525.5|26554.7|26524.7|26555.5|26525.5|26554.4|26524.4|0
1673477700000|2023-01-11 22:55:00|26554.9|26524.9|26560|26530|26561.3|26531.3|26554.3|26524.3|0
1673478000000|2023-01-11 23:00:00|26559.9|26529.9|26543.6|26528.6|26559.9|26533.6|26541.1|26521.6|3
1673478300000|2023-01-11 23:05:00|26538.6|26523.6|26543.6|26528.6|26543.6|26528.6|26538.6|26523.6|8
1673478600000|2023-01-11 23:10:00|26538.6|26523.6|26531.1|26516.1|26553.6|26538.6|26526.1|26511.1|206
1673478900000|2023-01-11 23:15:00|26533.6|26518.6|26523.6|26508.6|26533.6|26518.6|26513.6|26498.6|47
1673479200000|2023-01-11 23:20:00|26513.6|26498.6|26506.1|26491.1|26523.6|26508.6|26506.1|26491.1|50
1673479500000|2023-01-11 23:25:00|26503.6|26488.6|26498.6|26483.6|26513.6|26498.6|26493.6|26478.6|279
1673479800000|2023-01-11 23:30:00|26493.6|26478.6|26484.6|26477.6|26503.6|26492.6|26474.6|26467.6|16146
1673480100000|2023-01-11 23:35:00|26489.6|26482.6|26484.6|26477.6|26499.6|26492.6|26469.6|26462.6|374
1673480400000|2023-01-11 23:40:00|26489.6|26482.6|26519.6|26512.6|26524.6|26517.6|26482.1|26475.1|278
1673480700000|2023-01-11 23:45:00|26517.1|26510.1|26484.6|26477.6|26524.6|26517.6|26479.6|26472.6|667
1673481000000|2023-01-11 23:50:00|26487.1|26480.1|26469.6|26462.6|26487.1|26480.1|26449.6|26442.6|309
1673481300000|2023-01-11 23:55:00|26472.1|26465.1|26484.6|26477.6|26489.6|26482.6|26472.1|26465.1|228
1673481600000|2023-01-12 00:00:00|26492.1|26485.1|26462.1|26455.1|26532.1|26525.1|26454.6|26447.6|1525
1673481900000|2023-01-12 00:05:00|26459.6|26452.6|26409.6|26402.6|26462.1|26455.1|26404.6|26397.6|910
1673482200000|2023-01-12 00:10:00|26412.1|26405.1|26414.6|26407.6|26444.6|26437.6|26409.6|26402.6|712
1673482500000|2023-01-12 00:15:00|26412.1|26405.1|26454.6|26447.6|26454.6|26447.6|26409.6|26402.6|661
1673482800000|2023-01-12 00:20:00|26452.1|26445.1|26417.1|26410.1|26459.6|26452.6|26414.6|26407.6|690
1673483100000|2023-01-12 00:25:00|26419.6|26412.6|26419.6|26412.6|26434.6|26427.6|26404.6|26397.6|422
1673483400000|2023-01-12 00:30:00|26414.6|26407.6|26409.6|26402.6|26429.6|26422.6|26404.6|26397.6|411
1673483700000|2023-01-12 00:35:00|26414.6|26407.6|26394.6|26387.6|26419.6|26412.6|26369.6|26362.6|785
1673484000000|2023-01-12 00:40:00|26397.1|26390.1|26379.6|26372.6|26404.6|26397.6|26379.6|26372.6|316
1673484300000|2023-01-12 00:45:00|26382.1|26375.1|26397.1|26390.1|26409.6|26402.6|26382.1|26375.1|284
1673484600000|2023-01-12 00:50:00|26399.6|26392.6|26414.6|26407.6|26419.6|26412.6|26399.6|26392.6|296
1673484900000|2023-01-12 00:55:00|26412.1|26405.1|26419.6|26412.6|26424.6|26417.6|26402.1|26395.1|196
1673485200000|2023-01-12 01:00:00|26414.6|26407.6|26409.6|26402.6|26424.6|26417.6|26404.6|26397.6|301
1673485500000|2023-01-12 01:05:00|26407.1|26400.1|26414.6|26407.6|26414.6|26407.6|26394.6|26387.6|265
1673485800000|2023-01-12 01:10:00|26409.6|26402.6|26414.6|26407.6|26424.6|26417.6|26409.6|26402.6|214
1673486100000|2023-01-12 01:15:00|26412.1|26405.1|26419.6|26412.6|26419.6|26412.6|26409.6|26402.6|96
1673486400000|2023-01-12 01:20:00|26424.6|26417.6|26439.6|26432.6|26439.6|26432.6|26419.6|26412.6|249
1673486700000|2023-01-12 01:25:00|26434.6|26427.6|26419.6|26412.6|26439.6|26432.6|26419.6|26412.6|226
1673487000000|2023-01-12 01:30:00|26414.6|26407.6|26434.6|26427.6|26447.1|26440.1|26414.6|26407.6|359
1673487300000|2023-01-12 01:35:00|26437.1|26430.1|26424.6|26417.6|26439.6|26432.6|26424.6|26417.6|234
1673487600000|2023-01-12 01:40:00|26429.6|26422.6|26399.6|26392.6|26434.6|26427.6|26397.1|26390.1|318
1673487900000|2023-01-12 01:45:00|26397.1|26390.1|26399.6|26392.6|26419.6|26412.6|26394.6|26387.6|301
1673488200000|2023-01-12 01:50:00|26402.1|26395.1|26419.6|26412.6|26424.6|26417.6|26399.6|26392.6|317
1673488500000|2023-01-12 01:55:00|26414.6|26407.6|26424.6|26417.6|26432.1|26425.1|26412.1|26405.1|282
1673488800000|2023-01-12 02:00:00|26419.6|26412.6|26434.6|26427.6|26439.6|26432.6|26419.6|26412.6|228
1673489100000|2023-01-12 02:05:00|26437.1|26430.1|26444.6|26437.6|26449.6|26442.6|26437.1|26430.1|268
1673489400000|2023-01-12 02:10:00|26442.1|26435.1|26444.6|26437.6|26449.6|26442.6|26439.6|26432.6|201
1673489700000|2023-01-12 02:15:00|||||||||90
1673490000000|2023-01-12 02:20:00|26442.1|26435.1|26439.6|26432.6|26444.6|26437.6|26439.6|26432.6|150
1673490300000|2023-01-12 02:25:00|26437.1|26430.1|26439.6|26432.6|26439.6|26432.6|26434.6|26427.6|87
1673490600000|2023-01-12 02:30:00|26444.6|26437.6|26429.6|26422.6|26444.6|26437.6|26424.6|26417.6|246
1673490900000|2023-01-12 02:35:00|26424.6|26417.6|26424.6|26417.6|26429.6|26422.6|26424.6|26417.6|159
1673491200000|2023-01-12 02:40:00|26419.6|26412.6|26409.6|26402.6|26424.6|26417.6|26409.6|26402.6|281
1673491500000|2023-01-12 02:45:00|26414.6|26407.6|26409.6|26402.6|26424.6|26417.6|26407.1|26400.1|161
1673491800000|2023-01-12 02:50:00|26404.6|26397.6|26404.6|26397.6|26404.6|26397.6|26404.6|26397.6|40
1673492100000|2023-01-12 02:55:00|26409.6|26402.6|26424.6|26417.6|26424.6|26417.6|26409.6|26402.6|210
1673492400000|2023-01-12 03:00:00|26419.6|26412.6|26419.6|26412.6|26424.6|26417.6|26419.6|26412.6|110
1673492700000|2023-01-12 03:05:00|26424.6|26417.6|26429.6|26422.6|26429.6|26422.6|26419.6|26412.6|162
1673493000000|2023-01-12 03:10:00|26427.1|26420.1|26424.6|26417.6|26429.6|26422.6|26419.6|26412.6|91
1673493300000|2023-01-12 03:15:00|26427.1|26420.1|26429.6|26422.6|26429.6|26422.6|26424.6|26417.6|91
1673493600000|2023-01-12 03:20:00|26434.6|26427.6|26434.6|26427.6|26434.6|26427.6|26434.6|26427.6|29
1673493900000|2023-01-12 03:25:00|26439.6|26432.6|26439.6|26432.6|26439.6|26432.6|26439.6|26432.6|37
1673494200000|2023-01-12 03:30:00|26444.6|26437.6|26459.6|26452.6|26459.6|26452.6|26444.6|26437.6|598
1673494500000|2023-01-12 03:35:00|26454.6|26447.6|26459.6|26452.6|26464.6|26457.6|26454.6|26447.6|444
1673494800000|2023-01-12 03:40:00|26457.1|26450.1|26454.6|26447.6|26459.6|26452.6|26449.6|26442.6|405
1673495100000|2023-01-12 03:45:00|26452.1|26445.1|26459.6|26452.6|26459.6|26452.6|26449.6|26442.6|301
1673495400000|2023-01-12 03:50:00|26464.6|26457.6|26459.6|26452.6|26464.6|26457.6|26459.6|26452.6|153
1673495700000|2023-01-12 03:55:00|26464.6|26457.6|26459.6|26452.6|26464.6|26457.6|26459.6|26452.6|133
1673496000000|2023-01-12 04:00:00|26462.1|26455.1|26459.6|26452.6|26464.6|26457.6|26459.6|26452.6|331
1673496300000|2023-01-12 04:05:00|26457.1|26450.1|26454.6|26447.6|26459.6|26452.6|26454.6|26447.6|148
1673496600000|2023-01-12 04:10:00|26449.6|26442.6|26434.6|26427.6|26449.6|26442.6|26429.6|26422.6|338
1673496900000|2023-01-12 04:15:00|26439.6|26432.6|26444.6|26437.6|26444.6|26437.6|26434.6|26427.6|283
1673497200000|2023-01-12 04:20:00|26442.1|26435.1|26449.6|26442.6|26449.6|26442.6|26439.6|26432.6|116
1673497500000|2023-01-12 04:25:00|26447.1|26440.1|26439.6|26432.6|26449.6|26442.6|26439.6|26432.6|131
1673497800000|2023-01-12 04:30:00|26444.6|26437.6|26439.6|26432.6|26444.6|26437.6|26439.6|26432.6|125
1673498100000|2023-01-12 04:35:00|26442.1|26435.1|26439.6|26432.6|26444.6|26437.6|26439.6|26432.6|95
1673498400000|2023-01-12 04:40:00|26444.6|26437.6|26429.6|26422.6|26444.6|26437.6|26429.6|26422.6|276
1673498700000|2023-01-12 04:45:00|26432.1|26425.1|26434.6|26427.6|26439.6|26432.6|26429.6|26422.6|69
1673499000000|2023-01-12 04:50:00|26437.1|26430.1|26449.6|26442.6|26449.6|26442.6|26434.6|26427.6|99
1673499300000|2023-01-12 04:55:00|26444.6|26437.6|26439.6|26432.6|26454.6|26447.6|26439.6|26432.6|481
1673499600000|2023-01-12 05:00:00|26444.6|26437.6|26444.6|26437.6|26444.6|26437.6|26434.6|26427.6|318
1673499900000|2023-01-12 05:05:00|26439.6|26432.6|26449.6|26442.6|26454.6|26447.6|26439.6|26432.6|282
1673500200000|2023-01-12 05:10:00|26444.6|26437.6|26444.6|26437.6|26444.6|26437.6|26444.6|26437.6|99
1673500500000|2023-01-12 05:15:00|26439.6|26432.6|26439.6|26432.6|26439.6|26432.6|26439.6|26432.6|125
1673500800000|2023-01-12 05:20:00|26442.1|26435.1|26444.6|26437.6|26444.6|26437.6|26439.6|26432.6|176
1673501100000|2023-01-12 05:25:00|26447.1|26440.1|26444.6|26437.6|26449.6|26442.6|26439.6|26432.6|297
1673501400000|2023-01-12 05:30:00|26442.1|26435.1|26439.6|26432.6|26444.6|26437.6|26434.6|26427.6|334
1673501700000|2023-01-12 05:35:00|26444.6|26437.6|26439.6|26432.6|26444.6|26437.6|26434.6|26427.6|208
1673502000000|2023-01-12 05:40:00|26442.1|26435.1|26439.6|26432.6|26444.6|26437.6|26439.6|26432.6|322
1673502300000|2023-01-12 05:45:00|26444.6|26437.6|26439.6|26432.6|26444.6|26437.6|26439.6|26432.6|551
1673502600000|2023-01-12 05:50:00|26437.1|26430.1|26439.6|26432.6|26439.6|26432.6|26429.6|26422.6|502
1673502900000|2023-01-12 05:55:00|26434.6|26427.6|26439.6|26432.6|26439.6|26432.6|26434.6|26427.6|682
1673503200000|2023-01-12 06:00:00|26444.6|26437.6|26414.6|26407.6|26449.6|26442.6|26409.6|26402.6|2761
1673503500000|2023-01-12 06:05:00|26409.6|26402.6|26414.6|26407.6|26419.6|26412.6|26409.6|26402.6|694
1673503800000|2023-01-12 06:10:00|26412.1|26405.1|26387.1|26380.1|26412.1|26405.1|26384.6|26377.6|599
1673504100000|2023-01-12 06:15:00|26389.6|26382.6|26389.6|26382.6|26394.6|26387.6|26384.6|26377.6|392
1673504400000|2023-01-12 06:20:00|26387.1|26380.1|26377.1|26370.1|26389.6|26382.6|26374.6|26367.6|308
1673504700000|2023-01-12 06:25:00|26379.6|26372.6|26389.6|26382.6|26389.6|26382.6|26379.6|26372.6|66
1673505000000|2023-01-12 06:30:00|26384.6|26377.6|26389.6|26382.6|26389.6|26382.6|26384.6|26377.6|23
1673505300000|2023-01-12 06:35:00|26384.6|26377.6|26387.1|26380.1|26389.6|26382.6|26384.6|26377.6|61
1673505600000|2023-01-12 06:40:00|26384.6|26377.6|26387.1|26380.1|26387.1|26380.1|26384.6|26377.6|12
1673505900000|2023-01-12 06:45:00|26384.6|26377.6|26384.6|26377.6|26384.6|26377.6|26384.6|26377.6|3
1673506200000|2023-01-12 06:50:00|26387.1|26380.1|26384.6|26377.6|26387.1|26380.1|26384.6|26377.6|6
1673506500000|2023-01-12 06:55:00|26389.6|26382.6|26374.6|26367.6|26389.6|26382.6|26374.6|26367.6|36
1673506800000|2023-01-12 07:00:00|26377.1|26370.1|26379.6|26372.6|26384.6|26377.6|26374.6|26367.6|61
1673507100000|2023-01-12 07:05:00|26374.6|26367.6|26374.6|26367.6|26374.6|26367.6|26364.6|26357.6|35
1673507400000|2023-01-12 07:10:00|26377.1|26370.1|26374.6|26367.6|26379.6|26372.6|26374.6|26367.6|14
1673507700000|2023-01-12 07:15:00|26377.1|26370.1|26384.6|26377.6|26384.6|26377.6|26374.6|26367.6|34
1673508000000|2023-01-12 07:20:00|26382.1|26375.1|26379.6|26372.6|26384.6|26377.6|26379.6|26372.6|3
1673508300000|2023-01-12 07:25:00|26382.1|26375.1|26379.6|26372.6|26384.6|26377.6|26374.6|26367.6|22
1673508600000|2023-01-12 07:30:00|26372.1|26365.1|26369.6|26362.6|26377.1|26370.1|26359.6|26352.6|145
1673508900000|2023-01-12 07:35:00|26367.1|26360.1|26369.6|26362.6|26369.6|26362.6|26364.6|26357.6|89
1673509200000|2023-01-12 07:40:00|26374.6|26367.6|26374.6|26367.6|26374.6|26367.6|26374.6|26367.6|10
1673509500000|2023-01-12 07:45:00|26369.6|26362.6|26369.6|26362.6|26374.6|26367.6|26369.6|26362.6|25
1673509800000|2023-01-12 07:50:00|26364.6|26357.6|26359.6|26352.6|26364.6|26357.6|26344.6|26337.6|140
1673510100000|2023-01-12 07:55:00|26357.1|26350.1|26339.6|26332.6|26357.1|26350.1|26339.6|26332.6|70
1673510400000|2023-01-12 08:00:00|26344.6|26337.6|26339.6|26332.6|26344.6|26337.6|26334.6|26327.6|109
1673510700000|2023-01-12 08:05:00|26337.1|26330.1|26339.6|26332.6|26344.6|26337.6|26337.1|26330.1|48
1673511000000|2023-01-12 08:10:00|26334.6|26327.6|26334.6|26327.6|26344.6|26337.6|26334.6|26327.6|36
1673511300000|2023-01-12 08:15:00|26339.6|26332.6|26344.6|26337.6|26344.6|26337.6|26329.6|26322.6|127
1673511600000|2023-01-12 08:20:00|26347.1|26340.1|26349.6|26342.6|26354.6|26347.6|26344.6|26337.6|128
1673511900000|2023-01-12 08:25:00|26352.1|26345.1|26344.6|26337.6|26354.6|26347.6|26344.6|26337.6|106
1673512200000|2023-01-12 08:30:00|26347.1|26340.1|26334.6|26327.6|26349.6|26342.6|26334.6|26327.6|123
1673512500000|2023-01-12 08:35:00|26339.6|26332.6|26329.6|26322.6|26339.6|26332.6|26319.6|26312.6|97
1673512800000|2023-01-12 08:40:00|26327.1|26320.1|26304.6|26297.6|26329.6|26322.6|26299.6|26292.6|169
1673513100000|2023-01-12 08:45:00|26307.1|26300.1|26329.6|26322.6|26332.1|26325.1|26304.6|26297.6|117
1673513400000|2023-01-12 08:50:00|26327.1|26320.1|26324.6|26317.6|26329.6|26322.6|26319.6|26312.6|21
1673513700000|2023-01-12 08:55:00|26329.6|26322.6|26329.6|26322.6|26334.6|26327.6|26314.6|26307.6|122
1673514000000|2023-01-12 09:00:00|26332.1|26325.1|26334.6|26327.6|26334.6|26327.6|26322.1|26315.1|66
1673514300000|2023-01-12 09:05:00|26329.6|26322.6|26339.6|26332.6|26342.1|26335.1|26329.6|26322.6|32
1673514600000|2023-01-12 09:10:00|26334.6|26327.6|26329.6|26322.6|26339.6|26332.6|26319.6|26312.6|43
1673514900000|2023-01-12 09:15:00|26334.6|26327.6|26329.6|26322.6|26334.6|26327.6|26329.6|26322.6|48
1673515200000|2023-01-12 09:20:00|26334.6|26327.6|26324.6|26317.6|26334.6|26327.6|26324.6|26317.6|88
1673515500000|2023-01-12 09:25:00|26329.6|26322.6|26332.1|26325.1|26334.6|26327.6|26327.1|26320.1|80
1673515800000|2023-01-12 09:30:00|26329.6|26322.6|26329.6|26322.6|26334.6|26327.6|26324.6|26317.6|48
1673516100000|2023-01-12 09:35:00|26327.1|26320.1|26304.6|26297.6|26329.6|26322.6|26299.6|26292.6|119
1673516400000|2023-01-12 09:40:00|26309.6|26302.6|26304.6|26297.6|26309.6|26302.6|26302.1|26295.1|74
1673516700000|2023-01-12 09:45:00|26302.1|26295.1|26309.6|26302.6|26314.6|26307.6|26299.6|26292.6|48
1673517000000|2023-01-12 09:50:00|26304.6|26297.6|26309.6|26302.6|26312.1|26305.1|26304.6|26297.6|31
1673517300000|2023-01-12 09:55:00|26312.1|26305.1|26304.6|26297.6|26314.6|26307.6|26304.6|26297.6|83
1673517600000|2023-01-12 10:00:00|26302.1|26295.1|26284.6|26277.6|26304.6|26297.6|26284.6|26277.6|183
1673517900000|2023-01-12 10:05:00|26282.1|26275.1|26279.6|26272.6|26282.1|26275.1|26264.6|26257.6|125
1673518200000|2023-01-12 10:10:00|26282.1|26275.1|26284.6|26277.6|26287.1|26280.1|26279.6|26272.6|49
1673518500000|2023-01-12 10:15:00|26282.1|26275.1|26279.6|26272.6|26289.6|26282.6|26279.6|26272.6|15
1673518800000|2023-01-12 10:20:00|26282.1|26275.1|26292.1|26285.1|26294.6|26287.6|26279.6|26272.6|50
1673519100000|2023-01-12 10:25:00|26294.6|26287.6|26289.6|26282.6|26297.1|26290.1|26284.6|26277.6|24
1673519400000|2023-01-12 10:30:00|26292.1|26285.1|26284.6|26277.6|26294.6|26287.6|26284.6|26277.6|40
1673519700000|2023-01-12 10:35:00|26287.1|26280.1|26294.6|26287.6|26294.6|26287.6|26287.1|26280.1|73
1673520000000|2023-01-12 10:40:00|26292.1|26285.1|26299.6|26292.6|26299.6|26292.6|26289.6|26282.6|41
1673520300000|2023-01-12 10:45:00|26294.6|26287.6|26289.6|26282.6|26299.6|26292.6|26289.6|26282.6|225
1673520600000|2023-01-12 10:50:00|26294.6|26287.6|26289.6|26282.6|26294.6|26287.6|26289.6|26282.6|130
1673520900000|2023-01-12 10:55:00|26287.1|26280.1|26284.6|26277.6|26289.6|26282.6|26284.6|26277.6|59
1673521200000|2023-01-12 11:00:00|26279.6|26272.6|26289.6|26282.6|26289.6|26282.6|26279.6|26272.6|51
1673521500000|2023-01-12 11:05:00|26287.1|26280.1|26284.6|26277.6|26289.6|26282.6|26284.6|26277.6|65
1673521800000|2023-01-12 11:10:00|26282.1|26275.1|26284.6|26277.6|26284.6|26277.6|26279.6|26272.6|51
1673522100000|2023-01-12 11:15:00|26289.6|26282.6|26289.6|26282.6|26294.6|26287.6|26284.6|26277.6|45
1673522400000|2023-01-12 11:20:00|26292.1|26285.1|26289.6|26282.6|26294.6|26287.6|26289.6|26282.6|53
1673522700000|2023-01-12 11:25:00|26284.6|26277.6|26289.6|26282.6|26289.6|26282.6|26284.6|26277.6|10
1673523000000|2023-01-12 11:30:00|26294.6|26287.6|26299.6|26292.6|26299.6|26292.6|26289.6|26282.6|119
1673523300000|2023-01-12 11:35:00|26294.6|26287.6|26294.6|26287.6|26299.6|26292.6|26294.6|26287.6|63
1673523600000|2023-01-12 11:40:00|26289.6|26282.6|26289.6|26282.6|26294.6|26287.6|26289.6|26282.6|66
1673523900000|2023-01-12 11:45:00|26287.1|26280.1|26289.6|26282.6|26289.6|26282.6|26284.6|26277.6|67
1673524200000|2023-01-12 11:50:00|26284.6|26277.6|26289.6|26282.6|26289.6|26282.6|26284.6|26277.6|24
1673524500000|2023-01-12 11:55:00|26287.1|26280.1|26279.6|26272.6|26289.6|26282.6|26274.6|26267.6|342
1673524800000|2023-01-12 12:00:00|26282.1|26275.1|26269.6|26262.6|26284.6|26277.6|26269.6|26262.6|59
1673525100000|2023-01-12 12:05:00|26272.1|26265.1|26269.6|26262.6|26274.6|26267.6|26264.6|26257.6|62
1673525400000|2023-01-12 12:10:00|26272.1|26265.1|26274.6|26267.6|26274.6|26267.6|26269.6|26262.6|41
1673525700000|2023-01-12 12:15:00|26279.6|26272.6|26269.6|26262.6|26279.6|26272.6|26267.1|26260.1|50
1673526000000|2023-01-12 12:20:00|26264.6|26257.6|26274.6|26267.6|26279.6|26272.6|26264.6|26257.6|50
1673526300000|2023-01-12 12:25:00|26269.6|26262.6|26259.6|26252.6|26269.6|26262.6|26259.6|26252.6|76
1673526600000|2023-01-12 12:30:00|26254.6|26247.6|26259.6|26252.6|26264.6|26257.6|26254.6|26247.6|71
1673526900000|2023-01-12 12:35:00|26254.6|26247.6|26254.6|26247.6|26259.6|26252.6|26254.6|26247.6|58
1673527200000|2023-01-12 12:40:00|26259.6|26252.6|26264.6|26257.6|26264.6|26257.6|26257.1|26250.1|46
1673527500000|2023-01-12 12:45:00|26262.1|26255.1|26262.1|26255.1|26267.1|26260.1|26259.6|26252.6|77
1673527800000|2023-01-12 12:50:00|26259.6|26252.6|26279.6|26272.6|26279.6|26272.6|26259.6|26252.6|47
1673528100000|2023-01-12 12:55:00|26274.6|26267.6|26274.6|26267.6|26279.6|26272.6|26269.6|26262.6|104
1673528400000|2023-01-12 13:00:00|26277.1|26270.1|26269.6|26262.6|26279.6|26272.6|26269.6|26262.6|63
1673528700000|2023-01-12 13:05:00|26272.1|26265.1|26264.6|26257.6|26279.6|26272.6|26264.6|26257.6|148
1673529000000|2023-01-12 13:10:00|26269.6|26262.6|26259.6|26252.6|26269.6|26262.6|26249.6|26242.6|225
1673529300000|2023-01-12 13:15:00|26264.6|26257.6|26269.6|26262.6|26274.6|26267.6|26264.6|26257.6|227
1673529600000|2023-01-12 13:20:00|26264.6|26257.6|26269.6|26262.6|26274.6|26267.6|26259.6|26252.6|204
1673529900000|2023-01-12 13:25:00|26267.1|26260.1|26154.6|26147.6|26347.1|26340.1|26154.6|26147.6|816
1673530200000|2023-01-12 13:30:00|26147.1|26140.1|26234.6|26227.6|26234.6|26227.6|25957.1|25950.1|1702
1673530500000|2023-01-12 13:35:00|26232.1|26225.1|26199.6|26192.6|26284.6|26277.6|26179.6|26172.6|614
1673530800000|2023-01-12 13:40:00|26204.6|26197.6|26179.6|26172.6|26214.6|26207.6|26164.6|26157.6|554
1673531100000|2023-01-12 13:45:00|26182.1|26175.1|26219.6|26212.6|26224.6|26217.6|26179.6|26172.6|509
1673531400000|2023-01-12 13:50:00|26224.6|26217.6|26269.6|26262.6|26269.6|26262.6|26209.6|26202.6|338
1673531700000|2023-01-12 13:55:00|26274.6|26267.6|26272.1|26265.1|26299.6|26292.6|26264.6|26257.6|477
1673532000000|2023-01-12 14:00:00|26274.6|26267.6|26294.6|26287.6|26297.1|26290.1|26264.6|26257.6|536
1673532300000|2023-01-12 14:05:00|26289.6|26282.6|26252.1|26245.1|26294.6|26287.6|26252.1|26245.1|227
1673532600000|2023-01-12 14:10:00|26254.6|26247.6|26197.1|26190.1|26254.6|26247.6|26194.6|26187.6|545
1673532900000|2023-01-12 14:15:00|26199.6|26192.6|26199.6|26192.6|26204.6|26197.6|26159.6|26152.6|305
1673533200000|2023-01-12 14:20:00|26197.1|26190.1|26204.6|26197.6|26209.6|26202.6|26184.6|26177.6|219
1673533500000|2023-01-12 14:25:00|26207.1|26200.1|26199.6|26192.6|26214.6|26207.6|26192.1|26185.1|685
1673533800000|2023-01-12 14:30:00|26202.1|26195.1|26124.6|26117.6|26204.6|26197.6|26124.6|26117.6|678
1673534100000|2023-01-12 14:35:00|26127.1|26120.1|26104.6|26097.6|26134.6|26127.6|26099.6|26092.6|446
1673534400000|2023-01-12 14:40:00|26102.1|26095.1|26054.6|26047.6|26112.1|26105.1|26054.6|26047.6|398
1673534700000|2023-01-12 14:45:00|26049.6|26042.6|26024.6|26017.6|26052.1|26045.1|25999.6|25992.6|731
1673535000000|2023-01-12 14:50:00|26022.1|26015.1|26057.1|26050.1|26064.6|26057.6|26017.1|26010.1|902
1673535300000|2023-01-12 14:55:00|26059.6|26052.6|26089.6|26082.6|26104.6|26097.6|26049.6|26042.6|430
1673535600000|2023-01-12 15:00:00|26092.1|26085.1|26119.6|26112.6|26124.6|26117.6|26089.6|26082.6|340
1673535900000|2023-01-12 15:05:00|26122.1|26115.1|26099.6|26092.6|26127.1|26120.1|26072.1|26065.1|224
1673536200000|2023-01-12 15:10:00|26102.1|26095.1|26159.6|26152.6|26169.6|26162.6|26099.6|26092.6|352
1673536500000|2023-01-12 15:15:00|26154.6|26147.6|26179.6|26172.6|26189.6|26182.6|26154.6|26147.6|373
1673536800000|2023-01-12 15:20:00|26182.1|26175.1|26194.6|26187.6|26194.6|26187.6|26174.6|26167.6|242
1673537100000|2023-01-12 15:25:00|26189.6|26182.6|26174.6|26167.6|26194.6|26187.6|26169.6|26162.6|372
1673537400000|2023-01-12 15:30:00|26179.6|26172.6|26184.6|26177.6|26194.6|26187.6|26159.6|26152.6|186
1673537700000|2023-01-12 15:35:00|26187.1|26180.1|26209.6|26202.6|26214.6|26207.6|26184.6|26177.6|161
1673538000000|2023-01-12 15:40:00|26214.6|26207.6|26159.6|26152.6|26214.6|26207.6|26149.6|26142.6|333
1673538300000|2023-01-12 15:45:00|26162.1|26155.1|26159.6|26152.6|26169.6|26162.6|26134.6|26127.6|294
1673538600000|2023-01-12 15:50:00|26154.6|26147.6|26169.6|26162.6|26174.6|26167.6|26144.6|26137.6|144
1673538900000|2023-01-12 15:55:00|26172.1|26165.1|26157.1|26150.1|26177.1|26170.1|26154.6|26147.6|204
1673539200000|2023-01-12 16:00:00|26159.6|26152.6|26154.6|26147.6|26162.1|26155.1|26134.6|26127.6|192
1673539500000|2023-01-12 16:05:00|26152.1|26145.1|26154.6|26147.6|26174.6|26167.6|26139.6|26132.6|195
1673539800000|2023-01-12 16:10:00|26152.1|26145.1|26177.1|26170.1|26179.6|26172.6|26149.6|26142.6|183
1673540100000|2023-01-12 16:15:00|26179.6|26172.6|26154.6|26147.6|26179.6|26172.6|26154.6|26147.6|145
1673540400000|2023-01-12 16:20:00|26157.1|26150.1|26159.6|26152.6|26169.6|26162.6|26154.6|26147.6|195
1673540700000|2023-01-12 16:25:00|26162.1|26155.1|26169.6|26162.6|26169.6|26162.6|26144.6|26137.6|329
1673541000000|2023-01-12 16:30:00|26174.6|26167.6|26142.1|26135.1|26174.6|26167.6|26124.6|26117.6|242
1673541300000|2023-01-12 16:35:00|26144.6|26137.6|26152.1|26145.1|26159.6|26152.6|26139.6|26132.6|156
1673541600000|2023-01-12 16:40:00|26154.6|26147.6|26169.6|26162.6|26174.6|26167.6|26149.6|26142.6|90
1673541900000|2023-01-12 16:45:00|26174.6|26167.6|26154.6|26147.6|26174.6|26167.6|26149.6|26142.6|118
1673542200000|2023-01-12 16:50:00|26149.6|26142.6|26154.6|26147.6|26162.1|26155.1|26144.6|26137.6|80
1673542500000|2023-01-12 16:55:00|26157.1|26150.1|26164.6|26157.6|26169.6|26162.6|26149.6|26142.6|258
1673542800000|2023-01-12 17:00:00|26162.1|26155.1|26167.1|26160.1|26169.6|26162.6|26159.6|26152.6|72
1673543100000|2023-01-12 17:05:00|26169.6|26162.6|26189.6|26182.6|26199.6|26192.6|26164.6|26157.6|144
1673543400000|2023-01-12 17:10:00|26192.1|26185.1|26194.6|26187.6|26199.6|26192.6|26187.1|26180.1|60
1673543700000|2023-01-12 17:15:00|26192.1|26185.1|26204.6|26197.6|26204.6|26197.6|26189.6|26182.6|128
1673544000000|2023-01-12 17:20:00|26207.1|26200.1|26214.6|26207.6|26214.6|26207.6|26194.6|26187.6|185
1673544300000|2023-01-12 17:25:00|26209.6|26202.6|26229.6|26222.6|26234.6|26227.6|26209.6|26202.6|112
1673544600000|2023-01-12 17:30:00|26232.1|26225.1|26227.1|26220.1|26239.6|26232.6|26214.6|26207.6|326
1673544900000|2023-01-12 17:35:00|26224.6|26217.6|26199.6|26192.6|26229.6|26222.6|26199.6|26192.6|105
1673545200000|2023-01-12 17:40:00|26197.1|26190.1|26204.6|26197.6|26204.6|26197.6|26189.6|26182.6|79
1673545500000|2023-01-12 17:45:00|26202.1|26195.1|26209.6|26202.6|26219.6|26212.6|26202.1|26195.1|45
1673545800000|2023-01-12 17:50:00|26212.1|26205.1|26209.6|26202.6|26219.6|26212.6|26209.6|26202.6|51
1673546100000|2023-01-12 17:55:00|26212.1|26205.1|26189.6|26182.6|26214.6|26207.6|26189.6|26182.6|209
1673546400000|2023-01-12 18:00:00|26192.1|26185.1|26189.6|26182.6|26204.6|26197.6|26184.6|26177.6|207
1673546700000|2023-01-12 18:05:00|26187.1|26180.1|26169.6|26162.6|26194.6|26187.6|26169.6|26162.6|222
1673547000000|2023-01-12 18:10:00|26172.1|26165.1|26179.6|26172.6|26184.6|26177.6|26164.6|26157.6|80
1673547300000|2023-01-12 18:15:00|26182.1|26175.1|26194.6|26187.6|26199.6|26192.6|26182.1|26175.1|62
1673547600000|2023-01-12 18:20:00|26197.1|26190.1|26189.6|26182.6|26204.6|26197.6|26187.1|26180.1|67
1673547900000|2023-01-12 18:25:00|26184.6|26177.6|26132.1|26125.1|26189.6|26182.6|26124.6|26117.6|247
1673548200000|2023-01-12 18:30:00|26129.6|26122.6|26144.6|26137.6|26157.1|26150.1|26114.6|26107.6|373
1673548500000|2023-01-12 18:35:00|26147.1|26140.1|26164.6|26157.6|26169.6|26162.6|26139.6|26132.6|247
1673548800000|2023-01-12 18:40:00|26167.1|26160.1|26169.6|26162.6|26174.6|26167.6|26159.6|26152.6|100
1673549100000|2023-01-12 18:45:00|26167.1|26160.1|26189.6|26182.6|26189.6|26182.6|26164.6|26157.6|146
1673549400000|2023-01-12 18:50:00|26187.1|26180.1|26199.6|26192.6|26204.6|26197.6|26184.6|26177.6|160
1673549700000|2023-01-12 18:55:00|26194.6|26187.6|26209.6|26202.6|26212.1|26205.1|26194.6|26187.6|69
1673550000000|2023-01-12 19:00:00|26212.1|26205.1|26194.6|26187.6|26214.6|26207.6|26189.6|26182.6|158
1673550300000|2023-01-12 19:05:00|26192.1|26185.1|26194.6|26187.6|26199.6|26192.6|26189.6|26182.6|135
1673550600000|2023-01-12 19:10:00|26197.1|26190.1|26209.6|26202.6|26209.6|26202.6|26189.6|26182.6|58
1673550900000|2023-01-12 19:15:00|26207.1|26200.1|26209.6|26202.6|26209.6|26202.6|26197.1|26190.1|91
1673551200000|2023-01-12 19:20:00|26207.1|26200.1|26199.6|26192.6|26214.6|26207.6|26179.6|26172.6|188
1673551500000|2023-01-12 19:25:00|26197.1|26190.1|26197.1|26190.1|26209.6|26202.6|26194.6|26187.6|82
1673551800000|2023-01-12 19:30:00|26199.6|26192.6|26199.6|26192.6|26204.6|26197.6|26187.1|26180.1|134
1673552100000|2023-01-12 19:35:00|26204.6|26197.6|26204.6|26197.6|26214.6|26207.6|26194.6|26187.6|93
1673552400000|2023-01-12 19:40:00|26209.6|26202.6|26204.6|26197.6|26209.6|26202.6|26192.1|26185.1|58
1673552700000|2023-01-12 19:45:00|26207.1|26200.1|26204.6|26197.6|26214.6|26207.6|26204.6|26197.6|39
1673553000000|2023-01-12 19:50:00|26199.6|26192.6|26177.1|26170.1|26199.6|26192.6|26174.6|26167.6|62
1673553300000|2023-01-12 19:55:00|26179.6|26172.6|26194.6|26187.6|26194.6|26187.6|26169.6|26162.6|64
1673553600000|2023-01-12 20:00:00|26192.1|26185.1|26194.6|26187.6|26199.6|26192.6|26179.6|26172.6|52
1673553900000|2023-01-12 20:05:00|26197.1|26190.1|26169.6|26162.6|26199.6|26192.6|26169.6|26162.6|65
1673554200000|2023-01-12 20:10:00|26164.6|26157.6|26169.6|26162.6|26177.1|26170.1|26159.6|26152.6|84
1673554500000|2023-01-12 20:15:00|26167.1|26160.1|26162.1|26155.1|26184.6|26177.6|26159.6|26152.6|91
1673554800000|2023-01-12 20:20:00|26164.6|26157.6|26179.6|26172.6|26184.6|26177.6|26159.6|26152.6|77
1673555100000|2023-01-12 20:25:00|26184.6|26177.6|26174.6|26167.6|26189.6|26182.6|26174.6|26167.6|82
1673555400000|2023-01-12 20:30:00|26177.1|26170.1|26189.6|26182.6|26194.6|26187.6|26177.1|26170.1|53
1673555700000|2023-01-12 20:35:00|26187.1|26180.1|26179.6|26172.6|26189.6|26182.6|26169.6|26162.6|57
1673556000000|2023-01-12 20:40:00|26182.1|26175.1|26184.6|26177.6|26189.6|26182.6|26179.6|26172.6|47
1673556300000|2023-01-12 20:45:00|26179.6|26172.6|26169.6|26162.6|26184.6|26177.6|26164.6|26157.6|181
1673556600000|2023-01-12 20:50:00|26172.1|26165.1|26197.1|26190.1|26199.6|26192.6|26172.1|26165.1|192
1673556900000|2023-01-12 20:55:00|26199.6|26192.6|26214.6|26207.6|26219.6|26212.6|26194.6|26187.6|255
1673557200000|2023-01-12 21:00:00|26209.6|26202.6|26207.1|26200.1|26214.6|26207.6|26204.6|26197.6|56
1673557500000|2023-01-12 21:05:00|26204.6|26197.6|26219.6|26212.6|26219.6|26212.6|26204.6|26197.6|31
1673557800000|2023-01-12 21:10:00|26217.1|26210.1|26219.6|26212.6|26224.6|26217.6|26214.6|26207.6|160
1673558100000|2023-01-12 21:15:00|26217.1|26210.1|26214.6|26207.6|26217.1|26210.1|26209.6|26202.6|19
1673558400000|2023-01-12 21:20:00|26217.1|26210.1|26214.6|26207.6|26217.1|26210.1|26209.6|26202.6|20
1673558700000|2023-01-12 21:25:00|26212.1|26205.1|26217.1|26210.1|26217.1|26210.1|26209.6|26202.6|18
1673559000000|2023-01-12 21:30:00|26214.6|26207.6|26217.1|26210.1|26217.1|26210.1|26214.6|26207.6|0
1673559600000|2023-01-12 21:40:00|||||||||2
1673559900000|2023-01-12 21:45:00|26214.6|26207.6|26214.6|26207.6|26214.6|26207.6|26209.6|26202.6|8
1673560200000|2023-01-12 21:50:00|26212.1|26205.1|26212.1|26205.1|26212.1|26205.1|26212.1|26205.1|2
1673560500000|2023-01-12 21:55:00|26214.6|26207.6|26223.6|26193.6|26225.3|26207.6|26212.1|26193.6|36
1673560800000|2023-01-12 22:00:00|26224.9|26194.9|26227|26197|26227|26197|26224.5|26194.5|0
1673561100000|2023-01-12 22:05:00|26227.2|26197.2|26226.4|26196.4|26227.4|26197.4|26226.4|26196.4|0
1673561400000|2023-01-12 22:10:00|26226.7|26196.7|26226.5|26196.5|26226.7|26196.7|26226.4|26196.4|0
1673561700000|2023-01-12 22:15:00|26226.7|26196.7|26226.7|26196.7|26226.9|26196.9|26224.5|26194.5|0
1673562000000|2023-01-12 22:20:00|26226.9|26196.9|26226.2|26196.2|26227.4|26197.4|26225.3|26195.3|0
1673562300000|2023-01-12 22:25:00|26226.3|26196.3|26229.2|26199.2|26229.2|26199.2|26226.3|26196.3|0
1673562600000|2023-01-12 22:30:00|26229.7|26199.7|26229.9|26199.9|26231.8|26201.8|26229.7|26199.7|0
1673562900000|2023-01-12 22:35:00|26230.6|26200.6|26231.8|26201.8|26231.8|26201.8|26229.2|26199.2|0
1673563200000|2023-01-12 22:40:00|26231.7|26201.7|26243.5|26213.5|26243.5|26213.5|26231.7|26201.7|0
1673563500000|2023-01-12 22:45:00|26243.3|26213.3|26242.9|26212.9|26243.3|26213.3|26241.9|26211.9|0
1673563800000|2023-01-12 22:50:00|26235.2|26205.2|26233.5|26203.5|26235.9|26205.9|26232.8|26202.8|0
1673564100000|2023-01-12 22:55:00|26232.8|26202.8|26234.8|26204.8|26235.1|26205.1|26232.8|26202.8|0
1673564400000|2023-01-12 23:00:00|26232.8|26202.8|26218.6|26203.6|26236.2|26206.2|26216.1|26199.9|9
1673564700000|2023-01-12 23:05:00|26216.1|26201.1|26211.1|26196.1|26218.6|26203.6|26211.1|26196.1|6
1673565000000|2023-01-12 23:10:00|26213.6|26198.6|26218.6|26203.6|26223.6|26208.6|26213.6|26198.6|32
1673565300000|2023-01-12 23:15:00|26223.6|26208.6|26228.6|26213.6|26228.6|26213.6|26218.6|26203.6|65
1673565600000|2023-01-12 23:20:00|26226.1|26211.1|26223.6|26208.6|26228.6|26213.6|26223.6|26208.6|23
1673565900000|2023-01-12 23:25:00|26228.6|26213.6|26226.1|26211.1|26228.6|26213.6|26218.6|26203.6|62
1673566200000|2023-01-12 23:30:00|26228.6|26213.6|26229.6|26222.6|26234.6|26227.6|26214.6|26207.6|28522
1673566500000|2023-01-12 23:35:00|26232.1|26225.1|26219.6|26212.6|26232.1|26225.1|26219.6|26212.6|95
1673566800000|2023-01-12 23:40:00|26214.6|26207.6|26219.6|26212.6|26229.6|26222.6|26214.6|26207.6|180
1673567100000|2023-01-12 23:45:00|26217.1|26210.1|26202.1|26195.1|26227.1|26220.1|26199.6|26192.6|486
1673567400000|2023-01-12 23:50:00|26199.6|26192.6|26234.6|26227.6|26234.6|26227.6|26199.6|26192.6|579
1673567700000|2023-01-12 23:55:00|26232.1|26225.1|26247.1|26240.1|26254.6|26247.6|26229.6|26222.6|482
1673568000000|2023-01-13 00:00:00|26249.6|26242.6|26274.6|26267.6|26339.6|26332.6|26249.6|26242.6|2842
1673568300000|2023-01-13 00:05:00|26277.1|26270.1|26319.6|26312.6|26329.6|26322.6|26277.1|26270.1|817
1673568600000|2023-01-13 00:10:00|26317.1|26310.1|26284.6|26277.6|26317.1|26310.1|26279.6|26272.6|743
1673568900000|2023-01-13 00:15:00|26294.6|26287.6|26309.6|26302.6|26312.1|26305.1|26284.6|26277.6|586
1673569200000|2023-01-13 00:20:00|26312.1|26305.1|26304.6|26297.6|26314.6|26307.6|26294.6|26287.6|395
1673569500000|2023-01-13 00:25:00|26302.1|26295.1|26269.6|26262.6|26302.1|26295.1|26269.6|26262.6|552
1673569800000|2023-01-13 00:30:00|26274.6|26267.6|26274.6|26267.6|26309.6|26302.6|26274.6|26267.6|616
1673570100000|2023-01-13 00:35:00|26277.1|26270.1|26319.6|26312.6|26329.6|26322.6|26277.1|26270.1|394
1673570400000|2023-01-13 00:40:00|26322.1|26315.1|26349.6|26342.6|26354.6|26347.6|26304.6|26297.6|574
1673570700000|2023-01-13 00:45:00|26354.6|26347.6|26354.6|26347.6|26359.6|26352.6|26327.1|26320.1|585
1673571000000|2023-01-13 00:50:00|26357.1|26350.1|26369.6|26362.6|26379.6|26372.6|26357.1|26350.1|590
1673571300000|2023-01-13 00:55:00|26364.6|26357.6|26364.6|26357.6|26379.6|26372.6|26359.6|26352.6|587
1673571600000|2023-01-13 01:00:00|26369.6|26362.6|26349.6|26342.6|26372.1|26365.1|26349.6|26342.6|605
1673571900000|2023-01-13 01:05:00|26344.6|26337.6|26324.6|26317.6|26344.6|26337.6|26324.6|26317.6|491
1673572200000|2023-01-13 01:10:00|26327.1|26320.1|26319.6|26312.6|26334.6|26327.6|26314.6|26307.6|300
1673572500000|2023-01-13 01:15:00|26317.1|26310.1|26224.6|26217.6|26319.6|26312.6|26224.6|26217.6|1108
1673572800000|2023-01-13 01:20:00|26227.1|26220.1|26159.6|26152.6|26239.6|26232.6|26154.6|26147.6|985
1673573100000|2023-01-13 01:25:00|26164.6|26157.6|26144.6|26137.6|26169.6|26162.6|26089.6|26082.6|1530
1673573400000|2023-01-13 01:30:00|26129.6|26122.6|26099.6|26092.6|26129.6|26122.6|26079.6|26072.6|988
1673573700000|2023-01-13 01:35:00|26102.1|26095.1|26119.6|26112.6|26144.6|26137.6|26094.6|26087.6|901
1673574000000|2023-01-13 01:40:00|26114.6|26107.6|26124.6|26117.6|26134.6|26127.6|26104.6|26097.6|454
1673574300000|2023-01-13 01:45:00|26122.1|26115.1|26114.6|26107.6|26127.1|26120.1|26109.6|26102.6|611
1673574600000|2023-01-13 01:50:00|26109.6|26102.6|26104.6|26097.6|26119.6|26112.6|26094.6|26087.6|483
1673574900000|2023-01-13 01:55:00|26099.6|26092.6|26124.6|26117.6|26127.1|26120.1|26094.6|26087.6|576
1673575200000|2023-01-13 02:00:00|26129.6|26122.6|26124.6|26117.6|26139.6|26132.6|26104.6|26097.6|401
1673575500000|2023-01-13 02:05:00|26129.6|26122.6|26117.1|26110.1|26129.6|26122.6|26114.6|26107.6|226
1673575800000|2023-01-13 02:10:00|26114.6|26107.6|26149.6|26142.6|26154.6|26147.6|26114.6|26107.6|219
1673576100000|2023-01-13 02:15:00|26144.6|26137.6|26138.6|26131.6|26144.6|26137.6|26124.6|26117.6|120
1673576400000|2023-01-13 02:20:00|26141.1|26134.1|26143.6|26136.6|26148.6|26141.6|26138.6|26131.6|204
1673576700000|2023-01-13 02:25:00|26146.1|26139.1|26133.6|26126.6|26148.6|26141.6|26133.6|26126.6|154
1673577000000|2023-01-13 02:30:00|26128.6|26121.6|26143.6|26136.6|26148.6|26141.6|26128.6|26121.6|180
1673577300000|2023-01-13 02:35:00|26138.6|26131.6|26128.6|26121.6|26143.6|26136.6|26128.6|26121.6|100
1673577600000|2023-01-13 02:40:00|26133.6|26126.6|26133.6|26126.6|26138.6|26131.6|26128.6|26121.6|107
1673577900000|2023-01-13 02:45:00|26136.1|26129.1|26133.6|26126.6|26138.6|26131.6|26133.6|26126.6|64
1673578200000|2023-01-13 02:50:00|26136.1|26129.1|26133.6|26126.6|26138.6|26131.6|26128.6|26121.6|151
1673578500000|2023-01-13 02:55:00|26131.1|26124.1|26116.1|26109.1|26133.6|26126.6|26113.6|26106.6|158
1673578800000|2023-01-13 03:00:00|26118.6|26111.6|26108.6|26101.6|26118.6|26111.6|26093.6|26086.6|181
1673579100000|2023-01-13 03:05:00|26113.6|26106.6|26113.6|26106.6|26118.6|26111.6|26108.6|26101.6|96
1673579400000|2023-01-13 03:10:00|26111.1|26104.1|26118.6|26111.6|26123.6|26116.6|26111.1|26104.1|120
1673579700000|2023-01-13 03:15:00|26121.1|26114.1|26138.6|26131.6|26138.6|26131.6|26121.1|26114.1|137
1673580000000|2023-01-13 03:20:00|26133.6|26126.6|26133.6|26126.6|26148.6|26141.6|26133.6|26126.6|472
1673580300000|2023-01-13 03:25:00|26138.6|26131.6|26138.6|26131.6|26143.6|26136.6|26138.6|26131.6|85
1673580600000|2023-01-13 03:30:00|26143.6|26136.6|26136.1|26129.1|26148.6|26141.6|26133.6|26126.6|305
1673580900000|2023-01-13 03:35:00|26133.6|26126.6|26136.1|26129.1|26141.1|26134.1|26128.6|26121.6|117
1673581200000|2023-01-13 03:40:00|26133.6|26126.6|26148.6|26141.6|26148.6|26141.6|26133.6|26126.6|183
1673581500000|2023-01-13 03:45:00|26143.6|26136.6|26153.6|26146.6|26153.6|26146.6|26143.6|26136.6|219
1673581800000|2023-01-13 03:50:00|26158.6|26151.6|26163.6|26156.6|26168.6|26161.6|26158.6|26151.6|183
1673582100000|2023-01-13 03:55:00|26168.6|26161.6|26163.6|26156.6|26173.6|26166.6|26163.6|26156.6|191
1673582400000|2023-01-13 04:00:00|26161.1|26154.1|26163.6|26156.6|26178.6|26171.6|26158.6|26151.6|432
1673582700000|2023-01-13 04:05:00|26158.6|26151.6|26168.6|26161.6|26168.6|26161.6|26158.6|26151.6|245
1673583000000|2023-01-13 04:10:00|26173.6|26166.6|26168.6|26161.6|26173.6|26166.6|26166.1|26159.1|230
1673583300000|2023-01-13 04:15:00|26163.6|26156.6|26168.6|26161.6|26173.6|26166.6|26163.6|26156.6|163
1673583600000|2023-01-13 04:20:00|26166.1|26159.1|26163.6|26156.6|26168.6|26161.6|26163.6|26156.6|87
1673583900000|2023-01-13 04:25:00|26168.6|26161.6|26163.6|26156.6|26168.6|26161.6|26163.6|26156.6|88
1673584200000|2023-01-13 04:30:00|26166.1|26159.1|26163.6|26156.6|26168.6|26161.6|26163.6|26156.6|35
1673584500000|2023-01-13 04:35:00|26161.1|26154.1|26148.6|26141.6|26163.6|26156.6|26148.6|26141.6|231
1673584800000|2023-01-13 04:40:00|26151.1|26144.1|26143.6|26136.6|26153.6|26146.6|26143.6|26136.6|136
1673585100000|2023-01-13 04:45:00|26138.6|26131.6|26143.6|26136.6|26148.6|26141.6|26138.6|26131.6|78
1673585400000|2023-01-13 04:50:00|26141.1|26134.1|26153.6|26146.6|26153.6|26146.6|26141.1|26134.1|312
1673585700000|2023-01-13 04:55:00|26148.6|26141.6|26141.1|26134.1|26153.6|26146.6|26138.6|26131.6|288
1673586000000|2023-01-13 05:00:00|26143.6|26136.6|26148.6|26141.6|26153.6|26146.6|26138.6|26131.6|227
1673586300000|2023-01-13 05:05:00|26151.1|26144.1|26138.6|26131.6|26158.6|26151.6|26138.6|26131.6|112
1673586600000|2023-01-13 05:10:00|26143.6|26136.6|26143.6|26136.6|26148.6|26141.6|26138.6|26131.6|121
1673586900000|2023-01-13 05:15:00|26138.6|26131.6|26143.6|26136.6|26153.6|26146.6|26138.6|26131.6|135
1673587200000|2023-01-13 05:20:00|26146.1|26139.1|26138.6|26131.6|26148.6|26141.6|26138.6|26131.6|165
1673587500000|2023-01-13 05:25:00|26133.6|26126.6|26123.6|26116.6|26138.6|26131.6|26123.6|26116.6|224
1673587800000|2023-01-13 05:30:00|26128.6|26121.6|26108.6|26101.6|26133.6|26126.6|26103.6|26096.6|583
1673588100000|2023-01-13 05:35:00|26103.6|26096.6|26088.6|26081.6|26113.6|26106.6|26083.6|26076.6|678
1673588400000|2023-01-13 05:40:00|26093.6|26086.6|26108.6|26101.6|26118.6|26111.6|26088.6|26081.6|364
1673588700000|2023-01-13 05:45:00|26111.1|26104.1|26098.6|26091.6|26113.6|26106.6|26098.6|26091.6|366
1673589000000|2023-01-13 05:50:00|26101.1|26094.1|26093.6|26086.6|26103.6|26096.6|26088.6|26081.6|816
1673589300000|2023-01-13 05:55:00|26091.1|26084.1|26088.6|26081.6|26093.6|26086.6|26083.6|26076.6|924
1673589600000|2023-01-13 06:00:00|26093.6|26086.6|26113.6|26106.6|26133.6|26126.6|26093.6|26086.6|2072
1673589900000|2023-01-13 06:05:00|26111.1|26104.1|26093.6|26086.6|26111.1|26104.1|26093.6|26086.6|792
1673590200000|2023-01-13 06:10:00|26088.6|26081.6|26098.6|26091.6|26118.6|26111.6|26088.6|26081.6|1209
1673590500000|2023-01-13 06:15:00|26101.1|26094.1|26108.6|26101.6|26113.6|26106.6|26101.1|26094.1|271
1673590800000|2023-01-13 06:20:00|26113.6|26106.6|26113.6|26106.6|26113.6|26106.6|26108.6|26101.6|258
1673591100000|2023-01-13 06:25:00|26116.1|26109.1|26111.1|26104.1|26116.1|26109.1|26108.6|26101.6|48
1673591400000|2023-01-13 06:30:00|26108.6|26101.6|26113.6|26106.6|26113.6|26106.6|26108.6|26101.6|1
1673591700000|2023-01-13 06:35:00|||||||||2
1673592000000|2023-01-13 06:40:00|26111.1|26104.1|26103.6|26096.6|26111.1|26104.1|26101.1|26094.1|105
1673592300000|2023-01-13 06:45:00|26101.1|26094.1|26086.1|26079.1|26101.1|26094.1|26086.1|26079.1|49
1673592600000|2023-01-13 06:50:00|26083.6|26076.6|26093.6|26086.6|26093.6|26086.6|26081.1|26074.1|219
1673592900000|2023-01-13 06:55:00|26088.6|26081.6|26078.6|26071.6|26088.6|26081.6|26073.6|26066.6|74
1673593200000|2023-01-13 07:00:00|26083.6|26076.6|26083.6|26076.6|26088.6|26081.6|26081.1|26074.1|26
1673593500000|2023-01-13 07:05:00|26088.6|26081.6|26088.6|26081.6|26088.6|26081.6|26086.1|26079.1|21
1673593800000|2023-01-13 07:10:00|26086.1|26079.1|26073.6|26066.6|26086.1|26079.1|26073.6|26066.6|12
1673594100000|2023-01-13 07:15:00|26068.6|26061.6|26083.6|26076.6|26086.1|26079.1|26068.6|26061.6|80
1673594400000|2023-01-13 07:20:00|26086.1|26079.1|26091.1|26084.1|26091.1|26084.1|26078.6|26071.6|38
1673594700000|2023-01-13 07:25:00|26088.6|26081.6|26088.6|26081.6|26093.6|26086.6|26086.1|26079.1|52
1673595000000|2023-01-13 07:30:00|26091.1|26084.1|26088.6|26081.6|26098.6|26091.6|26083.6|26076.6|124
1673595300000|2023-01-13 07:35:00|26083.6|26076.6|26063.6|26056.6|26083.6|26076.6|26058.6|26051.6|245
1673595600000|2023-01-13 07:40:00|26068.6|26061.6|26058.6|26051.6|26068.6|26061.6|26056.1|26049.1|57
1673595900000|2023-01-13 07:45:00|26056.1|26049.1|26048.6|26041.6|26063.6|26056.6|26038.6|26031.6|100
1673596200000|2023-01-13 07:50:00|26043.6|26036.6|26043.6|26036.6|26053.6|26046.6|26043.6|26036.6|115
1673596500000|2023-01-13 07:55:00|26041.1|26034.1|26038.6|26031.6|26041.1|26034.1|26028.6|26021.6|61
1673596800000|2023-01-13 08:00:00|26036.1|26029.1|26033.6|26026.6|26036.1|26029.1|26008.6|26001.6|238
1673597100000|2023-01-13 08:05:00|26028.6|26021.6|26003.6|25996.6|26028.6|26021.6|25998.6|25991.6|212
1673597400000|2023-01-13 08:10:00|26006.1|25999.1|26001.1|25994.1|26013.6|26006.6|25993.6|25986.6|329
1673597700000|2023-01-13 08:15:00|25998.6|25991.6|26018.6|26011.6|26018.6|26011.6|25998.6|25991.6|63
1673598000000|2023-01-13 08:20:00|26013.6|26006.6|25998.6|25991.6|26018.6|26011.6|25998.6|25991.6|297
1673598300000|2023-01-13 08:25:00|25993.6|25986.6|25998.6|25991.6|26003.6|25996.6|25983.6|25976.6|124
1673598600000|2023-01-13 08:30:00|25993.6|25986.6|25973.6|25966.6|26003.6|25996.6|25973.6|25966.6|166
1673598900000|2023-01-13 08:35:00|25978.6|25971.6|25968.6|25961.6|25978.6|25971.6|25963.6|25956.6|136
1673599200000|2023-01-13 08:40:00|25966.1|25959.1|25958.6|25951.6|25973.6|25966.6|25956.1|25949.1|144
1673599500000|2023-01-13 08:45:00|25961.1|25954.1|25971.1|25964.1|25991.1|25984.1|25961.1|25954.1|52
1673599800000|2023-01-13 08:50:00|25973.6|25966.6|25983.6|25976.6|25983.6|25976.6|25968.6|25961.6|19
1673600100000|2023-01-13 08:55:00|25986.1|25979.1|25988.6|25981.6|25993.6|25986.6|25978.6|25971.6|104
1673600400000|2023-01-13 09:00:00|25986.1|25979.1|25993.6|25986.6|25993.6|25986.6|25978.6|25971.6|53
1673600700000|2023-01-13 09:05:00|25998.6|25991.6|25998.6|25991.6|26003.6|25996.6|25993.6|25986.6|17
1673601000000|2023-01-13 09:10:00|25993.6|25986.6|26003.6|25996.6|26003.6|25996.6|25993.6|25986.6|17
1673601300000|2023-01-13 09:15:00|26001.1|25994.1|25998.6|25991.6|26003.6|25996.6|25993.6|25986.6|22
1673601600000|2023-01-13 09:20:00|26001.1|25994.1|26008.6|26001.6|26013.6|26006.6|25998.6|25991.6|92
1673601900000|2023-01-13 09:25:00|26006.1|25999.1|26001.1|25994.1|26013.6|26006.6|25998.6|25991.6|77
1673602200000|2023-01-13 09:30:00|26003.6|25996.6|25983.6|25976.6|26008.6|26001.6|25983.6|25976.6|134
1673602500000|2023-01-13 09:35:00|25978.6|25971.6|25983.6|25976.6|25993.6|25986.6|25978.6|25971.6|75
1673602800000|2023-01-13 09:40:00|25986.1|25979.1|25988.6|25981.6|25993.6|25986.6|25978.6|25971.6|42
1673603100000|2023-01-13 09:45:00|25983.6|25976.6|25988.6|25981.6|25993.6|25986.6|25983.6|25976.6|33
1673603400000|2023-01-13 09:50:00|25991.1|25984.1|26008.6|26001.6|26011.1|26004.1|25983.6|25976.6|30
1673603700000|2023-01-13 09:55:00|26003.6|25996.6|26008.6|26001.6|26013.6|26006.6|26003.6|25996.6|84
1673604000000|2023-01-13 10:00:00|26006.1|25999.1|26008.6|26001.6|26008.6|26001.6|25998.6|25991.6|69
1673604300000|2023-01-13 10:05:00|26013.6|26006.6|25998.6|25991.6|26013.6|26006.6|25993.6|25986.6|41
1673604600000|2023-01-13 10:10:00|25993.6|25986.6|26003.6|25996.6|26008.6|26001.6|25993.6|25986.6|85
1673604900000|2023-01-13 10:15:00|25998.6|25991.6|25993.6|25986.6|25998.6|25991.6|25993.6|25986.6|53
1673605200000|2023-01-13 10:20:00|25996.1|25989.1|25978.6|25971.6|25996.1|25989.1|25978.6|25971.6|83
1673605500000|2023-01-13 10:25:00|25976.1|25969.1|25983.6|25976.6|25988.6|25981.6|25973.6|25966.6|47
1673605800000|2023-01-13 10:30:00|25981.1|25974.1|25986.1|25979.1|25986.1|25979.1|25981.1|25974.1|13
1673606100000|2023-01-13 10:35:00|25988.6|25981.6|25988.6|25981.6|25988.6|25981.6|25978.6|25971.6|32
1673606400000|2023-01-13 10:40:00|25991.1|25984.1|25983.6|25976.6|25993.6|25986.6|25981.1|25974.1|41
1673606700000|2023-01-13 10:45:00|25981.1|25974.1|25968.6|25961.6|25981.1|25974.1|25963.6|25956.6|20
1673607000000|2023-01-13 10:50:00|25973.6|25966.6|25963.6|25956.6|25978.6|25971.6|25963.6|25956.6|33
1673607300000|2023-01-13 10:55:00|25958.6|25951.6|25958.6|25951.6|25968.6|25961.6|25958.6|25951.6|149
1673607600000|2023-01-13 11:00:00|25956.1|25949.1|25943.6|25936.6|25963.6|25956.6|25943.6|25936.6|99
1673607900000|2023-01-13 11:05:00|25946.1|25939.1|25963.6|25956.6|25963.6|25956.6|25943.6|25936.6|58
1673608200000|2023-01-13 11:10:00|25958.6|25951.6|25968.6|25961.6|25968.6|25961.6|25958.6|25951.6|38
1673608500000|2023-01-13 11:15:00|25966.1|25959.1|25958.6|25951.6|25968.6|25961.6|25956.1|25949.1|20
1673608800000|2023-01-13 11:20:00|25956.1|25949.1|25948.6|25941.6|25958.6|25951.6|25943.6|25936.6|26
1673609100000|2023-01-13 11:25:00|25943.6|25936.6|25933.6|25926.6|25948.6|25941.6|25928.6|25921.6|65
1673609400000|2023-01-13 11:30:00|25931.1|25924.1|25928.6|25921.6|25933.6|25926.6|25918.6|25911.6|79
1673609700000|2023-01-13 11:35:00|25926.1|25919.1|25908.6|25901.6|25933.6|25926.6|25906.1|25899.1|105
1673610000000|2023-01-13 11:40:00|25913.6|25906.6|25918.6|25911.6|25923.6|25916.6|25908.6|25901.6|70
1673610300000|2023-01-13 11:45:00|25921.1|25914.1|25913.6|25906.6|25928.6|25921.6|25903.6|25896.6|117
1673610600000|2023-01-13 11:50:00|25908.6|25901.6|25898.6|25891.6|25918.6|25911.6|25893.6|25886.6|76
1673610900000|2023-01-13 11:55:00|25901.1|25894.1|25908.6|25901.6|25913.6|25906.6|25901.1|25894.1|96
1673611200000|2023-01-13 12:00:00|25911.1|25904.1|25923.6|25916.6|25923.6|25916.6|25908.6|25901.6|86
1673611500000|2023-01-13 12:05:00|25918.6|25911.6|25908.6|25901.6|25923.6|25916.6|25898.6|25891.6|160
1673611800000|2023-01-13 12:10:00|25906.1|25899.1|25903.6|25896.6|25908.6|25901.6|25893.6|25886.6|41
1673612100000|2023-01-13 12:15:00|25901.1|25894.1|25898.6|25891.6|25908.6|25901.6|25898.6|25891.6|36
1673612400000|2023-01-13 12:20:00|25896.1|25889.1|25863.6|25856.6|25898.6|25891.6|25863.6|25856.6|221
1673612700000|2023-01-13 12:25:00|25858.6|25851.6|25851.1|25844.1|25863.6|25856.6|25843.6|25836.6|300
1673613000000|2023-01-13 12:30:00|25848.6|25841.6|25858.6|25851.6|25863.6|25856.6|25838.6|25831.6|314
1673613300000|2023-01-13 12:35:00|25856.1|25849.1|25846.1|25839.1|25858.6|25851.6|25843.6|25836.6|69
1673613600000|2023-01-13 12:40:00|25848.6|25841.6|25823.6|25816.6|25848.6|25841.6|25823.6|25816.6|117
1673613900000|2023-01-13 12:45:00|25818.6|25811.6|25818.6|25811.6|25823.6|25816.6|25803.6|25796.6|291
1673614200000|2023-01-13 12:50:00|25813.6|25806.6|25803.6|25796.6|25823.6|25816.6|25803.6|25796.6|138
1673614500000|2023-01-13 12:55:00|25801.1|25794.1|25791.1|25784.1|25808.6|25801.6|25783.6|25776.6|201
1673614800000|2023-01-13 13:00:00|25788.6|25781.6|25783.6|25776.6|25803.6|25796.6|25773.6|25766.6|213
1673615100000|2023-01-13 13:05:00|25786.1|25779.1|25781.1|25774.1|25788.6|25781.6|25773.6|25766.6|138
1673615400000|2023-01-13 13:10:00|25778.6|25771.6|25788.6|25781.6|25793.6|25786.6|25773.6|25766.6|114
1673615700000|2023-01-13 13:15:00|25786.1|25779.1|25783.6|25776.6|25791.1|25784.1|25778.6|25771.6|84
1673616000000|2023-01-13 13:20:00|25778.6|25771.6|25788.6|25781.6|25793.6|25786.6|25778.6|25771.6|167
1673616300000|2023-01-13 13:25:00|25791.1|25784.1|25783.6|25776.6|25793.6|25786.6|25778.6|25771.6|191
1673616600000|2023-01-13 13:30:00|25778.6|25771.6|25763.6|25756.6|25781.1|25774.1|25753.6|25746.6|300
1673616900000|2023-01-13 13:35:00|25766.1|25759.1|25768.6|25761.6|25768.6|25761.6|25763.6|25756.6|108
1673617200000|2023-01-13 13:40:00|25773.6|25766.6|25768.6|25761.6|25773.6|25766.6|25756.1|25749.1|155
1673617500000|2023-01-13 13:45:00|25766.1|25759.1|25758.6|25751.6|25768.6|25761.6|25751.1|25744.1|97
1673617800000|2023-01-13 13:50:00|25763.6|25756.6|25758.6|25751.6|25768.6|25761.6|25753.6|25746.6|57
1673618100000|2023-01-13 13:55:00|25761.1|25754.1|25763.6|25756.6|25763.6|25756.6|25743.6|25736.6|150
1673618400000|2023-01-13 14:00:00|25758.6|25751.6|25746.1|25739.1|25758.6|25751.6|25743.6|25736.6|73
1673618700000|2023-01-13 14:05:00|25748.6|25741.6|25731.1|25724.1|25748.6|25741.6|25728.6|25721.6|175
1673619000000|2023-01-13 14:10:00|25733.6|25726.6|25753.6|25746.6|25753.6|25746.6|25731.1|25724.1|125
1673619300000|2023-01-13 14:15:00|25751.1|25744.1|25728.6|25721.6|25753.6|25746.6|25728.6|25721.6|405
1673619600000|2023-01-13 14:20:00|25733.6|25726.6|25738.6|25731.6|25743.6|25736.6|25731.1|25724.1|82
1673619900000|2023-01-13 14:25:00|25741.1|25734.1|25763.6|25756.6|25763.6|25756.6|25738.6|25731.6|365
1673620200000|2023-01-13 14:30:00|25768.6|25761.6|25793.6|25786.6|25798.6|25791.6|25763.6|25756.6|799
1673620500000|2023-01-13 14:35:00|25798.6|25791.6|25758.6|25751.6|25798.6|25791.6|25753.6|25746.6|457
1673620800000|2023-01-13 14:40:00|25761.1|25754.1|25773.6|25766.6|25783.6|25776.6|25743.6|25736.6|445
1673621100000|2023-01-13 14:45:00|25771.1|25764.1|25758.6|25751.6|25778.6|25771.6|25758.6|25751.6|380
1673621400000|2023-01-13 14:50:00|25753.6|25746.6|25778.6|25771.6|25796.1|25789.1|25753.6|25746.6|469
1673621700000|2023-01-13 14:55:00|25776.1|25769.1|25766.1|25759.1|25783.6|25776.6|25766.1|25759.1|290
1673622000000|2023-01-13 15:00:00|25761.1|25754.1|25773.6|25766.6|25793.6|25786.6|25751.1|25744.1|252
1673622300000|2023-01-13 15:05:00|25776.1|25769.1|25768.6|25761.6|25796.1|25789.1|25768.6|25761.6|188
1673622600000|2023-01-13 15:10:00|25771.1|25764.1|25803.6|25796.6|25808.6|25801.6|25768.6|25761.6|234
1673622900000|2023-01-13 15:15:00|25808.6|25801.6|25788.6|25781.6|25813.6|25806.6|25778.6|25771.6|167
1673623200000|2023-01-13 15:20:00|25791.1|25784.1|25788.6|25781.6|25793.6|25786.6|25773.6|25766.6|206
1673623500000|2023-01-13 15:25:00|25793.6|25786.6|25783.6|25776.6|25798.6|25791.6|25778.6|25771.6|114
1673623800000|2023-01-13 15:30:00|25781.1|25774.1|25758.6|25751.6|25793.6|25786.6|25758.6|25751.6|236
1673624100000|2023-01-13 15:35:00|25756.1|25749.1|25753.6|25746.6|25768.6|25761.6|25753.6|25746.6|108
1673624400000|2023-01-13 15:40:00|25756.1|25749.1|25758.6|25751.6|25773.6|25766.6|25756.1|25749.1|60
1673624700000|2023-01-13 15:45:00|25753.6|25746.6|25763.6|25756.6|25768.6|25761.6|25748.6|25741.6|180
1673625000000|2023-01-13 15:50:00|25768.6|25761.6|25756.1|25749.1|25768.6|25761.6|25753.6|25746.6|80
1673625300000|2023-01-13 15:55:00|25758.6|25751.6|25726.1|25719.1|25763.6|25756.6|25723.6|25716.6|223
1673625600000|2023-01-13 16:00:00|25723.6|25716.6|25713.6|25706.6|25733.6|25726.6|25693.6|25686.6|306
1673625900000|2023-01-13 16:05:00|25708.6|25701.6|25753.6|25746.6|25758.6|25751.6|25708.6|25701.6|269
1673626200000|2023-01-13 16:10:00|25748.6|25741.6|25723.6|25716.6|25753.6|25746.6|25713.6|25706.6|257
1673626500000|2023-01-13 16:15:00|25726.1|25719.1|25713.6|25706.6|25728.6|25721.6|25708.6|25701.6|142
1673626800000|2023-01-13 16:20:00|25708.6|25701.6|25731.1|25724.1|25733.6|25726.6|25708.6|25701.6|347
1673627100000|2023-01-13 16:25:00|25728.6|25721.6|25728.6|25721.6|25743.6|25736.6|25718.6|25711.6|329
1673627400000|2023-01-13 16:30:00|25733.6|25726.6|25713.6|25706.6|25733.6|25726.6|25698.6|25691.6|406
1673627700000|2023-01-13 16:35:00|25711.1|25704.1|25713.6|25706.6|25733.6|25726.6|25708.6|25701.6|254
1673628000000|2023-01-13 16:40:00|25716.1|25709.1|25738.6|25731.6|25743.6|25736.6|25711.1|25704.1|80
1673628300000|2023-01-13 16:45:00|25736.1|25729.1|25728.6|25721.6|25738.6|25731.6|25713.6|25706.6|140
1673628600000|2023-01-13 16:50:00|25731.1|25724.1|25721.1|25714.1|25738.6|25731.6|25713.6|25706.6|185
1673628900000|2023-01-13 16:55:00|25718.6|25711.6|25733.6|25726.6|25738.6|25731.6|25713.6|25706.6|159
1673629200000|2023-01-13 17:00:00|25731.1|25724.1|25743.6|25736.6|25753.6|25746.6|25728.6|25721.6|287
1673629500000|2023-01-13 17:05:00|25746.1|25739.1|25748.6|25741.6|25753.6|25746.6|25743.6|25736.6|42
1673629800000|2023-01-13 17:10:00|25753.6|25746.6|25758.6|25751.6|25758.6|25751.6|25743.6|25736.6|166
1673630100000|2023-01-13 17:15:00|25756.1|25749.1|25753.6|25746.6|25763.6|25756.6|25748.6|25741.6|68
1673630400000|2023-01-13 17:20:00|25758.6|25751.6|25748.6|25741.6|25758.6|25751.6|25743.6|25736.6|29
1673630700000|2023-01-13 17:25:00|25743.6|25736.6|25748.6|25741.6|25758.6|25751.6|25743.6|25736.6|59
1673631000000|2023-01-13 17:30:00|25746.1|25739.1|25736.1|25729.1|25748.6|25741.6|25726.1|25719.1|51
1673631300000|2023-01-13 17:35:00|25738.6|25731.6|25728.6|25721.6|25738.6|25731.6|25723.6|25716.6|38
1673631600000|2023-01-13 17:40:00|25733.6|25726.6|25738.6|25731.6|25738.6|25731.6|25728.6|25721.6|35
1673631900000|2023-01-13 17:45:00|25741.1|25734.1|25748.6|25741.6|25753.6|25746.6|25741.1|25734.1|154
1673632200000|2023-01-13 17:50:00|25746.1|25739.1|25738.6|25731.6|25748.6|25741.6|25733.6|25726.6|57
1673632500000|2023-01-13 17:55:00|25741.1|25734.1|25738.6|25731.6|25748.6|25741.6|25728.6|25721.6|62
1673632800000|2023-01-13 18:00:00|25733.6|25726.6|25738.6|25731.6|25748.6|25741.6|25733.6|25726.6|47
1673633100000|2023-01-13 18:05:00|25733.6|25726.6|25738.6|25731.6|25743.6|25736.6|25733.6|25726.6|101
1673633400000|2023-01-13 18:10:00|25741.1|25734.1|25743.6|25736.6|25746.1|25739.1|25738.6|25731.6|44
1673633700000|2023-01-13 18:15:00|25738.6|25731.6|25728.6|25721.6|25738.6|25731.6|25726.1|25719.1|30
1673634000000|2023-01-13 18:20:00|25726.1|25719.1|25728.6|25721.6|25728.6|25721.6|25723.6|25716.6|31
1673634300000|2023-01-13 18:25:00|25731.1|25724.1|25738.6|25731.6|25738.6|25731.6|25728.6|25721.6|41
1673634600000|2023-01-13 18:30:00|25733.6|25726.6|25753.6|25746.6|25753.6|25746.6|25733.6|25726.6|94
1673634900000|2023-01-13 18:35:00|25748.6|25741.6|25763.6|25756.6|25763.6|25756.6|25748.6|25741.6|60
1673635200000|2023-01-13 18:40:00|25768.6|25761.6|25778.6|25771.6|25778.6|25771.6|25763.6|25756.6|184
1673635500000|2023-01-13 18:45:00|25773.6|25766.6|25788.6|25781.6|25793.6|25786.6|25768.6|25761.6|145
1673635800000|2023-01-13 18:50:00|25786.1|25779.1|25788.6|25781.6|25798.6|25791.6|25783.6|25776.6|120
1673636100000|2023-01-13 18:55:00|25783.6|25776.6|25798.6|25791.6|25798.6|25791.6|25783.6|25776.6|271
1673636400000|2023-01-13 19:00:00|25803.6|25796.6|25786.1|25779.1|25808.6|25801.6|25778.6|25771.6|185
1673636700000|2023-01-13 19:05:00|25783.6|25776.6|25773.6|25766.6|25793.6|25786.6|25771.1|25764.1|38
1673637000000|2023-01-13 19:10:00|25771.1|25764.1|25778.6|25771.6|25783.6|25776.6|25771.1|25764.1|35
1673637300000|2023-01-13 19:15:00|25781.1|25774.1|25773.6|25766.6|25783.6|25776.6|25768.6|25761.6|47
1673637600000|2023-01-13 19:20:00|25771.1|25764.1|25773.6|25766.6|25773.6|25766.6|25763.6|25756.6|27
1673637900000|2023-01-13 19:25:00|25776.1|25769.1|25773.6|25766.6|25781.1|25774.1|25773.6|25766.6|38
1673638200000|2023-01-13 19:30:00|25778.6|25771.6|25778.6|25771.6|25788.6|25781.6|25778.6|25771.6|89
1673638500000|2023-01-13 19:35:00|25783.6|25776.6|25783.6|25776.6|25788.6|25781.6|25773.6|25766.6|117
1673638800000|2023-01-13 19:40:00|25786.1|25779.1|25783.6|25776.6|25786.1|25779.1|25776.1|25769.1|66
1673639100000|2023-01-13 19:45:00|25781.1|25774.1|25783.6|25776.6|25788.6|25781.6|25776.1|25769.1|82
1673639400000|2023-01-13 19:50:00|25778.6|25771.6|25768.6|25761.6|25778.6|25771.6|25768.6|25761.6|56
1673639700000|2023-01-13 19:55:00|25766.1|25759.1|25778.6|25771.6|25783.6|25776.6|25763.6|25756.6|98
1673640000000|2023-01-13 20:00:00|25783.6|25776.6|25793.6|25786.6|25793.6|25786.6|25778.6|25771.6|134
1673640300000|2023-01-13 20:05:00|25788.6|25781.6|25793.6|25786.6|25793.6|25786.6|25783.6|25776.6|138
1673640600000|2023-01-13 20:10:00|25798.6|25791.6|25803.6|25796.6|25808.6|25801.6|25793.6|25786.6|131
1673640900000|2023-01-13 20:15:00|25806.1|25799.1|25798.6|25791.6|25813.6|25806.6|25798.6|25791.6|132
1673641200000|2023-01-13 20:20:00|25803.6|25796.6|25808.6|25801.6|25813.6|25806.6|25803.6|25796.6|78
1673641500000|2023-01-13 20:25:00|25803.6|25796.6|25808.6|25801.6|25811.1|25804.1|25803.6|25796.6|64
1673641800000|2023-01-13 20:30:00|25811.1|25804.1|25808.6|25801.6|25811.1|25804.1|25803.6|25796.6|94
1673642100000|2023-01-13 20:35:00|25813.6|25806.6|25828.6|25821.6|25833.6|25826.6|25813.6|25806.6|382
1673642400000|2023-01-13 20:40:00|25823.6|25816.6|25818.6|25811.6|25828.6|25821.6|25818.6|25811.6|254
1673642700000|2023-01-13 20:45:00|25813.6|25806.6|25818.6|25811.6|25818.6|25811.6|25808.6|25801.6|255
1673643000000|2023-01-13 20:50:00|25813.6|25806.6|25798.6|25791.6|25813.6|25806.6|25793.6|25786.6|577
1673643300000|2023-01-13 20:55:00|25801.1|25794.1|25813.6|25806.6|25818.6|25811.6|25801.1|25794.1|970
1673643600000|2023-01-13 21:00:00|25818.6|25811.6|25801.1|25794.1|25821.1|25814.1|25801.1|25794.1|131
1673643900000|2023-01-13 21:05:00|25803.6|25796.6|25798.6|25791.6|25806.1|25799.1|25798.6|25791.6|51
1673644200000|2023-01-13 21:10:00|25793.6|25786.6|25791.1|25784.1|25793.6|25786.6|25783.6|25776.6|92
1673644500000|2023-01-13 21:15:00|25793.6|25786.6|25798.6|25791.6|25801.1|25794.1|25793.6|25786.6|9
1673644800000|2023-01-13 21:20:00|25803.6|25796.6|25806.1|25799.1|25808.6|25801.6|25801.1|25794.1|39
1673645100000|2023-01-13 21:25:00|25808.6|25801.6|25811.1|25804.1|25818.6|25811.6|25808.6|25801.6|70
1673645400000|2023-01-13 21:30:00|25813.6|25806.6|25813.6|25806.6|25813.6|25806.6|25813.6|25806.6|1
1673645700000|2023-01-13 21:35:00|25816.1|25809.1|25811.1|25804.1|25816.1|25809.1|25811.1|25804.1|5
1673646000000|2023-01-13 21:40:00|25813.6|25806.6|25816.1|25809.1|25816.1|25809.1|25813.6|25806.6|11
1673646600000|2023-01-13 21:50:00|25821.1|25814.1|25821.1|25814.1|25823.6|25816.6|25821.1|25814.1|30
1673646900000|2023-01-13 21:55:00|25823.6|25816.6|25834.2|25804.2|25834.3|25824.1|25821.1|25802|52
1673823600000|2023-01-15 23:00:00|25825.1|25810.1|25822.6|25807.6|25825.1|25810.1|25822.6|25807.6|5
1673823900000|2023-01-15 23:05:00|25825.1|25810.1|25800.1|25785.1|25837.6|25822.6|25792.6|25777.6|155
1673824200000|2023-01-15 23:10:00|25797.6|25782.6|25815.1|25800.1|25815.1|25800.1|25797.6|25782.6|11
1673824500000|2023-01-15 23:15:00|25817.6|25802.6|25815.1|25800.1|25822.6|25807.6|25812.6|25797.6|7
1673824800000|2023-01-15 23:20:00|25820.1|25805.1|25817.6|25802.6|25820.1|25805.1|25815.1|25800.1|4
1673825100000|2023-01-15 23:25:00|25822.6|25807.6|25800.1|25785.1|25822.6|25807.6|25795.1|25780.1|27
1673825400000|2023-01-15 23:30:00|25796.1|25789.1|25823.6|25816.6|25833.6|25826.6|25793.6|25786.6|23682
1673825700000|2023-01-15 23:35:00|25818.6|25811.6|25818.6|25811.6|25823.6|25816.6|25813.6|25806.6|128
1673826000000|2023-01-15 23:40:00|25813.6|25806.6|25808.6|25801.6|25813.6|25806.6|25798.6|25791.6|247
1673826300000|2023-01-15 23:45:00|25811.1|25804.1|25793.6|25786.6|25833.6|25826.6|25793.6|25786.6|451
1673826600000|2023-01-15 23:50:00|25791.1|25784.1|25788.6|25781.6|25798.6|25791.6|25763.6|25756.6|226
1673826900000|2023-01-15 23:55:00|25791.1|25784.1|25811.1|25804.1|25818.6|25811.6|25783.6|25776.6|268
1673827200000|2023-01-16 00:00:00|25816.1|25809.1|25823.6|25816.6|25868.6|25861.6|25778.6|25771.6|2279
1673827500000|2023-01-16 00:05:00|25826.1|25819.1|25828.6|25821.6|25838.6|25831.6|25793.6|25786.6|1215
1673827800000|2023-01-16 00:10:00|25831.1|25824.1|25753.6|25746.6|25838.6|25831.6|25743.6|25736.6|1536
1673828100000|2023-01-16 00:15:00|25751.1|25744.1|25773.6|25766.6|25781.1|25774.1|25723.6|25716.6|1167
1673828400000|2023-01-16 00:20:00|25771.1|25764.1|25828.6|25821.6|25838.6|25831.6|25763.6|25756.6|612
1673828700000|2023-01-16 00:25:00|25826.1|25819.1|25843.6|25836.6|25843.6|25836.6|25808.6|25801.6|619
1673829000000|2023-01-16 00:30:00|25846.1|25839.1|25878.6|25871.6|25898.6|25891.6|25846.1|25839.1|904
1673829300000|2023-01-16 00:35:00|25873.6|25866.6|25913.6|25906.6|25931.1|25924.1|25873.6|25866.6|628
1673829600000|2023-01-16 00:40:00|25911.1|25904.1|25863.6|25856.6|25913.6|25906.6|25853.6|25846.6|717
1673829900000|2023-01-16 00:45:00|25861.1|25854.1|25861.1|25854.1|25888.6|25881.6|25853.6|25846.6|438
1673830200000|2023-01-16 00:50:00|25863.6|25856.6|25868.6|25861.6|25888.6|25881.6|25861.1|25854.1|507
1673830500000|2023-01-16 00:55:00|25871.1|25864.1|25868.6|25861.6|25888.6|25881.6|25858.6|25851.6|327
1673830800000|2023-01-16 01:00:00|25863.6|25856.6|25828.6|25821.6|25871.1|25864.1|25823.6|25816.6|593
1673831100000|2023-01-16 01:05:00|25826.1|25819.1|25878.6|25871.6|25878.6|25871.6|25823.6|25816.6|464
1673831400000|2023-01-16 01:10:00|25873.6|25866.6|25848.6|25841.6|25878.6|25871.6|25848.6|25841.6|311
1673831700000|2023-01-16 01:15:00|25851.1|25844.1|25853.6|25846.6|25863.6|25856.6|25833.6|25826.6|459
1673832000000|2023-01-16 01:20:00|25848.6|25841.6|25843.6|25836.6|25868.6|25861.6|25838.6|25831.6|389
1673832300000|2023-01-16 01:25:00|25846.1|25839.1|25833.6|25826.6|25853.6|25846.6|25828.6|25821.6|233
1673832600000|2023-01-16 01:30:00|25838.6|25831.6|25826.1|25819.1|25858.6|25851.6|25823.6|25816.6|371
1673832900000|2023-01-16 01:35:00|25828.6|25821.6|25848.6|25841.6|25848.6|25841.6|25816.1|25809.1|357
1673833200000|2023-01-16 01:40:00|25846.1|25839.1|25833.6|25826.6|25848.6|25841.6|25818.6|25811.6|328
1673833500000|2023-01-16 01:45:00|25831.1|25824.1|25848.6|25841.6|25848.6|25841.6|25828.6|25821.6|152
1673833800000|2023-01-16 01:50:00|25846.1|25839.1|25868.6|25861.6|25873.6|25866.6|25846.1|25839.1|288
1673834100000|2023-01-16 01:55:00|25863.6|25856.6|25873.6|25866.6|25888.6|25881.6|25853.6|25846.6|336
1673834400000|2023-01-16 02:00:00|25871.1|25864.1|25873.6|25866.6|25888.6|25881.6|25866.1|25859.1|296
1673834700000|2023-01-16 02:05:00|25878.6|25871.6|25863.6|25856.6|25878.6|25871.6|25858.6|25851.6|291
1673835000000|2023-01-16 02:10:00|25861.1|25854.1|25863.6|25856.6|25868.6|25861.6|25853.6|25846.6|138
1673835300000|2023-01-16 02:15:00|25866.1|25859.1|25858.6|25851.6|25871.1|25864.1|25856.1|25849.1|80
1673835600000|2023-01-16 02:20:00|25856.1|25849.1|25853.6|25846.6|25858.6|25851.6|25853.6|25846.6|100
1673835900000|2023-01-16 02:25:00|25851.1|25844.1|25838.6|25831.6|25858.6|25851.6|25838.6|25831.6|211
1673836200000|2023-01-16 02:30:00|25836.1|25829.1|25813.6|25806.6|25843.6|25836.6|25808.6|25801.6|313
1673836500000|2023-01-16 02:35:00|25816.1|25809.1|25818.6|25811.6|25818.6|25811.6|25813.6|25806.6|36
1673836800000|2023-01-16 02:40:00|25816.1|25809.1|25818.6|25811.6|25818.6|25811.6|25803.6|25796.6|111
1673837100000|2023-01-16 02:45:00|25823.6|25816.6|25823.6|25816.6|25828.6|25821.6|25823.6|25816.6|67
1673837400000|2023-01-16 02:50:00|25821.1|25814.1|25828.6|25821.6|25828.6|25821.6|25821.1|25814.1|71
1673837700000|2023-01-16 02:55:00|25826.1|25819.1|25828.6|25821.6|25828.6|25821.6|25818.6|25811.6|48
1673838000000|2023-01-16 03:00:00|25833.6|25826.6|25833.6|25826.6|25833.6|25826.6|25828.6|25821.6|54
1673838300000|2023-01-16 03:05:00|25828.6|25821.6|25828.6|25821.6|25828.6|25821.6|25828.6|25821.6|46
1673838600000|2023-01-16 03:10:00|25833.6|25826.6|25813.6|25806.6|25833.6|25826.6|25813.6|25806.6|118
1673838900000|2023-01-16 03:15:00|25808.6|25801.6|25808.6|25801.6|25813.6|25806.6|25808.6|25801.6|116
1673839200000|2023-01-16 03:20:00|25811.1|25804.1|25808.6|25801.6|25813.6|25806.6|25808.6|25801.6|48
1673839500000|2023-01-16 03:25:00|25803.6|25796.6|25803.6|25796.6|25808.6|25801.6|25803.6|25796.6|147
1673839800000|2023-01-16 03:30:00|25798.6|25791.6|25788.6|25781.6|25803.6|25796.6|25786.1|25779.1|376
1673840100000|2023-01-16 03:35:00|25783.6|25776.6|25766.1|25759.1|25783.6|25776.6|25763.6|25756.6|360
1673840400000|2023-01-16 03:40:00|25768.6|25761.6|25778.6|25771.6|25778.6|25771.6|25763.6|25756.6|148
1673840700000|2023-01-16 03:45:00|25773.6|25766.6|25788.6|25781.6|25788.6|25781.6|25768.6|25761.6|116
1673841000000|2023-01-16 03:50:00|25793.6|25786.6|25798.6|25791.6|25798.6|25791.6|25788.6|25781.6|168
1673841300000|2023-01-16 03:55:00|25793.6|25786.6|25788.6|25781.6|25793.6|25786.6|25788.6|25781.6|270
1673841600000|2023-01-16 04:00:00|25783.6|25776.6|25758.6|25751.6|25783.6|25776.6|25758.6|25751.6|645
1673841900000|2023-01-16 04:05:00|25753.6|25746.6|25773.6|25766.6|25778.6|25771.6|25753.6|25746.6|435
1673842200000|2023-01-16 04:10:00|25771.1|25764.1|25773.6|25766.6|25783.6|25776.6|25768.6|25761.6|201
1673842500000|2023-01-16 04:15:00|25776.1|25769.1|25773.6|25766.6|25776.1|25769.1|25768.6|25761.6|91
1673842800000|2023-01-16 04:20:00|25776.1|25769.1|25793.6|25786.6|25793.6|25786.6|25773.6|25766.6|107
1673843100000|2023-01-16 04:25:00|25796.1|25789.1|25798.6|25791.6|25803.6|25796.6|25793.6|25786.6|152
1673843400000|2023-01-16 04:30:00|25801.1|25794.1|25803.6|25796.6|25806.1|25799.1|25798.6|25791.6|156
1673843700000|2023-01-16 04:35:00|25798.6|25791.6|25788.6|25781.6|25803.6|25796.6|25788.6|25781.6|147
1673844000000|2023-01-16 04:40:00|25793.6|25786.6|25783.6|25776.6|25793.6|25786.6|25783.6|25776.6|159
1673844300000|2023-01-16 04:45:00|25786.1|25779.1|25793.6|25786.6|25798.6|25791.6|25783.6|25776.6|131
1673844600000|2023-01-16 04:50:00|25796.1|25789.1|25808.6|25801.6|25818.6|25811.6|25793.6|25786.6|217
1673844900000|2023-01-16 04:55:00|25806.1|25799.1|25808.6|25801.6|25813.6|25806.6|25803.6|25796.6|129
1673845200000|2023-01-16 05:00:00|25806.1|25799.1|25808.6|25801.6|25808.6|25801.6|25791.1|25784.1|201
1673845500000|2023-01-16 05:05:00|25806.1|25799.1|25808.6|25801.6|25813.6|25806.6|25803.6|25796.6|380
1673845800000|2023-01-16 05:10:00|25811.1|25804.1|25813.6|25806.6|25813.6|25806.6|25808.6|25801.6|54
1673846100000|2023-01-16 05:15:00|25808.6|25801.6|25813.6|25806.6|25813.6|25806.6|25808.6|25801.6|204
1673846400000|2023-01-16 05:20:00|25808.6|25801.6|25803.6|25796.6|25808.6|25801.6|25803.6|25796.6|233
1673846700000|2023-01-16 05:25:00|25806.1|25799.1|25808.6|25801.6|25818.6|25811.6|25806.1|25799.1|641
1673847000000|2023-01-16 05:30:00|25811.1|25804.1|25813.6|25806.6|25813.6|25806.6|25801.1|25794.1|232
1673847300000|2023-01-16 05:35:00|25816.1|25809.1|25818.6|25811.6|25818.6|25811.6|25813.6|25806.6|188
1673847600000|2023-01-16 05:40:00|25813.6|25806.6|25796.1|25789.1|25813.6|25806.6|25793.6|25786.6|455
1673847900000|2023-01-16 05:45:00|25798.6|25791.6|25793.6|25786.6|25798.6|25791.6|25788.6|25781.6|284
1673848200000|2023-01-16 05:50:00|25791.1|25784.1|25793.6|25786.6|25793.6|25786.6|25783.6|25776.6|467
1673848500000|2023-01-16 05:55:00|25798.6|25791.6|25793.6|25786.6|25808.6|25801.6|25788.6|25781.6|1180
1673848800000|2023-01-16 06:00:00|25803.6|25796.6|25803.6|25796.6|25808.6|25801.6|25793.6|25786.6|1508
1673849100000|2023-01-16 06:05:00|25798.6|25791.6|25763.6|25756.6|25798.6|25791.6|25761.1|25754.1|1110
1673849400000|2023-01-16 06:10:00|25766.1|25759.1|25793.6|25786.6|25793.6|25786.6|25763.6|25756.6|481
1673849700000|2023-01-16 06:15:00|25788.6|25781.6|25778.6|25771.6|25788.6|25781.6|25773.6|25766.6|300
1673850000000|2023-01-16 06:20:00|25783.6|25776.6|25791.1|25784.1|25793.6|25786.6|25783.6|25776.6|55
1673850300000|2023-01-16 06:25:00|25788.6|25781.6|25793.6|25786.6|25798.6|25791.6|25788.6|25781.6|116
1673850600000|2023-01-16 06:30:00|25796.1|25789.1|25788.6|25781.6|25798.6|25791.6|25788.6|25781.6|17
1673850900000|2023-01-16 06:35:00|25793.6|25786.6|25791.1|25784.1|25793.6|25786.6|25788.6|25781.6|59
1673851200000|2023-01-16 06:40:00|25793.6|25786.6|25801.1|25794.1|25801.1|25794.1|25791.1|25784.1|6
1673851500000|2023-01-16 06:45:00|25803.6|25796.6|25803.6|25796.6|25803.6|25796.6|25803.6|25796.6|0
1673851800000|2023-01-16 06:50:00|25798.6|25791.6|25798.6|25791.6|25798.6|25791.6|25798.6|25791.6|8
1673852100000|2023-01-16 06:55:00|25803.6|25796.6|25803.6|25796.6|25803.6|25796.6|25803.6|25796.6|9
1673852400000|2023-01-16 07:00:00|25798.6|25791.6|25793.6|25786.6|25803.6|25796.6|25793.6|25786.6|45
1673852700000|2023-01-16 07:05:00|25796.1|25789.1|25801.1|25794.1|25803.6|25796.6|25793.6|25786.6|14
1673853000000|2023-01-16 07:10:00|25798.6|25791.6|25801.1|25794.1|25803.6|25796.6|25798.6|25791.6|6
1673853300000|2023-01-16 07:15:00|25798.6|25791.6|25796.1|25789.1|25803.6|25796.6|25793.6|25786.6|6
1673853600000|2023-01-16 07:20:00|25798.6|25791.6|25806.1|25799.1|25806.1|25799.1|25798.6|25791.6|16
1673853900000|2023-01-16 07:25:00|25808.6|25801.6|25803.6|25796.6|25808.6|25801.6|25803.6|25796.6|10
1673854200000|2023-01-16 07:30:00|25808.6|25801.6|25813.6|25806.6|25813.6|25806.6|25801.1|25794.1|94
1673854500000|2023-01-16 07:35:00|25808.6|25801.6|25808.6|25801.6|25813.6|25806.6|25803.6|25796.6|26
1673854800000|2023-01-16 07:40:00|25813.6|25806.6|25808.6|25801.6|25813.6|25806.6|25808.6|25801.6|6
1673855100000|2023-01-16 07:45:00|25811.1|25804.1|25808.6|25801.6|25813.6|25806.6|25808.6|25801.6|16
1673855400000|2023-01-16 07:50:00|25806.1|25799.1|25808.6|25801.6|25808.6|25801.6|25806.1|25799.1|15
1673855700000|2023-01-16 07:55:00|25811.1|25804.1|25818.6|25811.6|25818.6|25811.6|25811.1|25804.1|76
1673856000000|2023-01-16 08:00:00|25816.1|25809.1|25813.6|25806.6|25818.6|25811.6|25798.6|25791.6|129
1673856300000|2023-01-16 08:05:00|25811.1|25804.1|25818.6|25811.6|25828.6|25821.6|25808.6|25801.6|174
1673856600000|2023-01-16 08:10:00|25816.1|25809.1|25828.6|25821.6|25833.6|25826.6|25813.6|25806.6|117
1673856900000|2023-01-16 08:15:00|25826.1|25819.1|25843.6|25836.6|25843.6|25836.6|25823.6|25816.6|384
1673857200000|2023-01-16 08:20:00|25838.6|25831.6|25853.6|25846.6|25853.6|25846.6|25838.6|25831.6|123
1673857500000|2023-01-16 08:25:00|25851.1|25844.1|25873.6|25866.6|25878.6|25871.6|25838.6|25831.6|526
1673857800000|2023-01-16 08:30:00|25871.1|25864.1|25868.6|25861.6|25878.6|25871.6|25863.6|25856.6|83
1673858100000|2023-01-16 08:35:00|25871.1|25864.1|25871.1|25864.1|25873.6|25866.6|25848.6|25841.6|264
1673858400000|2023-01-16 08:40:00|25868.6|25861.6|25853.6|25846.6|25868.6|25861.6|25848.6|25841.6|234
1673858700000|2023-01-16 08:45:00|25856.1|25849.1|25858.6|25851.6|25863.6|25856.6|25853.6|25846.6|74
1673859000000|2023-01-16 08:50:00|25853.6|25846.6|25851.1|25844.1|25863.6|25856.6|25848.6|25841.6|51
1673859300000|2023-01-16 08:55:00|25853.6|25846.6|25858.6|25851.6|25863.6|25856.6|25846.1|25839.1|38
1673859600000|2023-01-16 09:00:00|25856.1|25849.1|25858.6|25851.6|25868.6|25861.6|25853.6|25846.6|66
1673859900000|2023-01-16 09:05:00|25861.1|25854.1|25863.6|25856.6|25863.6|25856.6|25851.1|25844.1|94
1673860200000|2023-01-16 09:10:00|25866.1|25859.1|25868.6|25861.6|25873.6|25866.6|25858.6|25851.6|64
1673860500000|2023-01-16 09:15:00|25871.1|25864.1|25873.6|25866.6|25873.6|25866.6|25863.6|25856.6|50
1673860800000|2023-01-16 09:20:00|25871.1|25864.1|25868.6|25861.6|25878.6|25871.6|25863.6|25856.6|42
1673861100000|2023-01-16 09:25:00|25871.1|25864.1|25853.6|25846.6|25871.1|25864.1|25853.6|25846.6|45
1673861400000|2023-01-16 09:30:00|25851.1|25844.1|25848.6|25841.6|25853.6|25846.6|25843.6|25836.6|39
1673861700000|2023-01-16 09:35:00|25851.1|25844.1|25833.6|25826.6|25853.6|25846.6|25833.6|25826.6|67
1673862000000|2023-01-16 09:40:00|25838.6|25831.6|25808.6|25801.6|25838.6|25831.6|25808.6|25801.6|352
1673862300000|2023-01-16 09:45:00|25813.6|25806.6|25808.6|25801.6|25821.1|25814.1|25803.6|25796.6|43
1673862600000|2023-01-16 09:50:00|25806.1|25799.1|25823.6|25816.6|25823.6|25816.6|25803.6|25796.6|18
1673862900000|2023-01-16 09:55:00|25821.1|25814.1|25823.6|25816.6|25828.6|25821.6|25821.1|25814.1|20
1673863200000|2023-01-16 10:00:00|25826.1|25819.1|25828.6|25821.6|25831.1|25824.1|25823.6|25816.6|7
1673863500000|2023-01-16 10:05:00|25831.1|25824.1|25848.6|25841.6|25848.6|25841.6|25828.6|25821.6|32
1673863800000|2023-01-16 10:10:00|25846.1|25839.1|25843.6|25836.6|25848.6|25841.6|25838.6|25831.6|15
1673864100000|2023-01-16 10:15:00|25846.1|25839.1|25838.6|25831.6|25851.1|25844.1|25836.1|25829.1|8
1673864400000|2023-01-16 10:20:00|25843.6|25836.6|25858.6|25851.6|25858.6|25851.6|25838.6|25831.6|25
1673864700000|2023-01-16 10:25:00|25856.1|25849.1|25853.6|25846.6|25858.6|25851.6|25853.6|25846.6|17
1673865000000|2023-01-16 10:30:00|25856.1|25849.1|25858.6|25851.6|25861.1|25854.1|25853.6|25846.6|139
1673865300000|2023-01-16 10:35:00|25853.6|25846.6|25853.6|25846.6|25853.6|25846.6|25848.6|25841.6|27
1673865600000|2023-01-16 10:40:00|25851.1|25844.1|25868.6|25861.6|25868.6|25861.6|25848.6|25841.6|221
1673865900000|2023-01-16 10:45:00|25866.1|25859.1|25853.6|25846.6|25868.6|25861.6|25853.6|25846.6|99
1673866200000|2023-01-16 10:50:00|25856.1|25849.1|25858.6|25851.6|25863.6|25856.6|25853.6|25846.6|22
1673866500000|2023-01-16 10:55:00|25863.6|25856.6|25858.6|25851.6|25863.6|25856.6|25858.6|25851.6|16
1673866800000|2023-01-16 11:00:00|25861.1|25854.1|25848.6|25841.6|25863.6|25856.6|25848.6|25841.6|30
1673867100000|2023-01-16 11:05:00|25851.1|25844.1|25853.6|25846.6|25858.6|25851.6|25848.6|25841.6|138
1673867400000|2023-01-16 11:10:00|25858.6|25851.6|25858.6|25851.6|25858.6|25851.6|25858.6|25851.6|2
1673867700000|2023-01-16 11:15:00|25853.6|25846.6|25848.6|25841.6|25853.6|25846.6|25848.6|25841.6|22
1673868000000|2023-01-16 11:20:00|25843.6|25836.6|25838.6|25831.6|25848.6|25841.6|25838.6|25831.6|60
1673868300000|2023-01-16 11:25:00|25836.1|25829.1|25833.6|25826.6|25838.6|25831.6|25833.6|25826.6|19
1673868600000|2023-01-16 11:30:00|25836.1|25829.1|25838.6|25831.6|25838.6|25831.6|25833.6|25826.6|21
1673868900000|2023-01-16 11:35:00|25841.1|25834.1|25848.6|25841.6|25853.6|25846.6|25838.6|25831.6|59
1673869200000|2023-01-16 11:40:00|25853.6|25846.6|25853.6|25846.6|25858.6|25851.6|25853.6|25846.6|24
1673869500000|2023-01-16 11:45:00|25851.1|25844.1|25853.6|25846.6|25858.6|25851.6|25848.6|25841.6|66
1673869800000|2023-01-16 11:50:00|25856.1|25849.1|25853.6|25846.6|25858.6|25851.6|25853.6|25846.6|21
1673870100000|2023-01-16 11:55:00|25848.6|25841.6|25848.6|25841.6|25848.6|25841.6|25843.6|25836.6|57
1673870400000|2023-01-16 12:00:00|25846.1|25839.1|25848.6|25841.6|25853.6|25846.6|25843.6|25836.6|23
1673870700000|2023-01-16 12:05:00|25843.6|25836.6|25843.6|25836.6|25848.6|25841.6|25843.6|25836.6|12
1673871000000|2023-01-16 12:10:00|25846.1|25839.1|25848.6|25841.6|25848.6|25841.6|25846.1|25839.1|12
1673871300000|2023-01-16 12:15:00|25851.1|25844.1|25848.6|25841.6|25851.1|25844.1|25843.6|25836.6|7
1673871600000|2023-01-16 12:20:00|25846.1|25839.1|25848.6|25841.6|25853.6|25846.6|25846.1|25839.1|4
1673871900000|2023-01-16 12:25:00|25846.1|25839.1|25848.6|25841.6|25848.6|25841.6|25843.6|25836.6|25
1673872200000|2023-01-16 12:30:00|25851.1|25844.1|25853.6|25846.6|25858.6|25851.6|25848.6|25841.6|8
1673872500000|2023-01-16 12:35:00|25851.1|25844.1|25853.6|25846.6|25853.6|25846.6|25848.6|25841.6|8
1673872800000|2023-01-16 12:40:00|25858.6|25851.6|25863.6|25856.6|25863.6|25856.6|25856.1|25849.1|18
1673873100000|2023-01-16 12:45:00|25861.1|25854.1|25858.6|25851.6|25863.6|25856.6|25858.6|25851.6|40
1673873400000|2023-01-16 12:50:00|25856.1|25849.1|25858.6|25851.6|25858.6|25851.6|25853.6|25846.6|7
1673873700000|2023-01-16 12:55:00|||||||||5
1673874000000|2023-01-16 13:00:00|25863.6|25856.6|25858.6|25851.6|25863.6|25856.6|25858.6|25851.6|13
1673874300000|2023-01-16 13:05:00|25861.1|25854.1|25868.6|25861.6|25868.6|25861.6|25858.6|25851.6|24
1673874600000|2023-01-16 13:10:00|25871.1|25864.1|25873.6|25866.6|25873.6|25866.6|25868.6|25861.6|28
1673874900000|2023-01-16 13:15:00|25876.1|25869.1|25868.6|25861.6|25876.1|25869.1|25868.6|25861.6|22
1673875200000|2023-01-16 13:20:00|25871.1|25864.1|25873.6|25866.6|25873.6|25866.6|25868.6|25861.6|8
1673875500000|2023-01-16 13:25:00|25871.1|25864.1|25873.6|25866.6|25873.6|25866.6|25868.6|25861.6|31
1673875800000|2023-01-16 13:30:00|25868.6|25861.6|25873.6|25866.6|25873.6|25866.6|25868.6|25861.6|44
1673876100000|2023-01-16 13:35:00|25871.1|25864.1|25873.6|25866.6|25873.6|25866.6|25868.6|25861.6|27
1673876400000|2023-01-16 13:40:00|25871.1|25864.1|25873.6|25866.6|25878.6|25871.6|25868.6|25861.6|16
1673876700000|2023-01-16 13:45:00|25876.1|25869.1|25873.6|25866.6|25878.6|25871.6|25873.6|25866.6|23
1673877000000|2023-01-16 13:50:00|25871.1|25864.1|25878.6|25871.6|25883.6|25876.6|25868.6|25861.6|10
1673877300000|2023-01-16 13:55:00|25873.6|25866.6|25878.6|25871.6|25883.6|25876.6|25873.6|25866.6|16
1673877600000|2023-01-16 14:00:00|25881.1|25874.1|25888.6|25881.6|25888.6|25881.6|25878.6|25871.6|13
1673877900000|2023-01-16 14:05:00|25886.1|25879.1|25893.6|25886.6|25893.6|25886.6|25886.1|25879.1|20
1673878200000|2023-01-16 14:10:00|25888.6|25881.6|25883.6|25876.6|25893.6|25886.6|25881.1|25874.1|80
1673878500000|2023-01-16 14:15:00|25881.1|25874.1|25883.6|25876.6|25883.6|25876.6|25878.6|25871.6|0
1673878800000|2023-01-16 14:20:00|25881.1|25874.1|25878.6|25871.6|25883.6|25876.6|25878.6|25871.6|13
1673879100000|2023-01-16 14:25:00|25881.1|25874.1|25873.6|25866.6|25881.1|25874.1|25871.1|25864.1|50
1673879400000|2023-01-16 14:30:00|25876.1|25869.1|25878.6|25871.6|25883.6|25876.6|25873.6|25866.6|38
1673879700000|2023-01-16 14:35:00|25883.6|25876.6|25888.6|25881.6|25893.6|25886.6|25883.6|25876.6|94
1673880000000|2023-01-16 14:40:00|25883.6|25876.6|25878.6|25871.6|25883.6|25876.6|25878.6|25871.6|105
1673880300000|2023-01-16 14:45:00|25876.1|25869.1|25873.6|25866.6|25878.6|25871.6|25873.6|25866.6|29
1673880600000|2023-01-16 14:50:00|25876.1|25869.1|25873.6|25866.6|25876.1|25869.1|25873.6|25866.6|8
1673880900000|2023-01-16 14:55:00|25868.6|25861.6|25873.6|25866.6|25873.6|25866.6|25866.1|25859.1|52
1673881200000|2023-01-16 15:00:00|25871.1|25864.1|25863.6|25856.6|25878.6|25871.6|25863.6|25856.6|38
1673881500000|2023-01-16 15:05:00|||||||||3
1673881800000|2023-01-16 15:10:00|25861.1|25854.1|25868.6|25861.6|25868.6|25861.6|25861.1|25854.1|72
1673882100000|2023-01-16 15:15:00|||||||||110
1673882400000|2023-01-16 15:20:00|25871.1|25864.1|25873.6|25866.6|25878.6|25871.6|25868.6|25861.6|46
1673882700000|2023-01-16 15:25:00|25878.6|25871.6|25873.6|25866.6|25878.6|25871.6|25873.6|25866.6|11
1673883000000|2023-01-16 15:30:00|25876.1|25869.1|25883.6|25876.6|25886.1|25879.1|25876.1|25869.1|92
1673883300000|2023-01-16 15:35:00|25878.6|25871.6|25883.6|25876.6|25888.6|25881.6|25878.6|25871.6|46
1673883600000|2023-01-16 15:40:00|25881.1|25874.1|25883.6|25876.6|25883.6|25876.6|25878.6|25871.6|61
1673883900000|2023-01-16 15:45:00|25886.1|25879.1|25883.6|25876.6|25888.6|25881.6|25881.1|25874.1|21
1673884200000|2023-01-16 15:50:00|25886.1|25879.1|25883.6|25876.6|25886.1|25879.1|25883.6|25876.6|4
1673884500000|2023-01-16 15:55:00|25886.1|25879.1|25883.6|25876.6|25888.6|25881.6|25883.6|25876.6|7
1673884800000|2023-01-16 16:00:00|25878.6|25871.6|25883.6|25876.6|25883.6|25876.6|25873.6|25866.6|39
1673885100000|2023-01-16 16:05:00|25886.1|25879.1|25888.6|25881.6|25888.6|25881.6|25883.6|25876.6|5
1673885400000|2023-01-16 16:10:00|25893.6|25886.6|25888.6|25881.6|25893.6|25886.6|25883.6|25876.6|42
1673885700000|2023-01-16 16:15:00|25886.1|25879.1|25883.6|25876.6|25888.6|25881.6|25881.1|25874.1|31
1673886000000|2023-01-16 16:20:00|25878.6|25871.6|25878.6|25871.6|25883.6|25876.6|25878.6|25871.6|54
1673886300000|2023-01-16 16:25:00|25883.6|25876.6|25886.1|25879.1|25888.6|25881.6|25878.6|25871.6|96
1673886600000|2023-01-16 16:30:00|25888.6|25881.6|25878.6|25871.6|25888.6|25881.6|25878.6|25871.6|101
1673886900000|2023-01-16 16:35:00|25876.1|25869.1|25883.6|25876.6|25883.6|25876.6|25873.6|25866.6|67
1673887200000|2023-01-16 16:40:00|25888.6|25881.6|25888.6|25881.6|25888.6|25881.6|25883.6|25876.6|31
1673887500000|2023-01-16 16:45:00|25883.6|25876.6|25883.6|25876.6|25888.6|25881.6|25883.6|25876.6|41
1673887800000|2023-01-16 16:50:00|25878.6|25871.6|25878.6|25871.6|25878.6|25871.6|25876.1|25869.1|27
1673888100000|2023-01-16 16:55:00|25883.6|25876.6|25878.6|25871.6|25883.6|25876.6|25878.6|25871.6|18
1673888400000|2023-01-16 17:00:00|25876.1|25869.1|25883.6|25876.6|25883.6|25876.6|25873.6|25866.6|37
1673888700000|2023-01-16 17:05:00|25881.1|25874.1|25876.1|25869.1|25881.1|25874.1|25873.6|25866.6|31
1673889000000|2023-01-16 17:10:00|25878.6|25871.6|25883.6|25876.6|25883.6|25876.6|25876.1|25869.1|6
1673889300000|2023-01-16 17:15:00|25881.1|25874.1|25883.6|25876.6|25883.6|25876.6|25878.6|25871.6|15
1673889600000|2023-01-16 17:20:00|25881.1|25874.1|25878.6|25871.6|25883.6|25876.6|25878.6|25871.6|10
1673889900000|2023-01-16 17:25:00|25881.1|25874.1|25878.6|25871.6|25883.6|25876.6|25878.6|25871.6|49
1673890200000|2023-01-16 17:30:00|25876.1|25869.1|25878.6|25871.6|25878.6|25871.6|25873.6|25866.6|16
1673890500000|2023-01-16 17:35:00|25876.1|25869.1|25883.6|25876.6|25886.1|25879.1|25876.1|25869.1|19
1673890800000|2023-01-16 17:40:00|25878.6|25871.6|25878.6|25871.6|25883.6|25876.6|25878.6|25871.6|5
1673891100000|2023-01-16 17:45:00|25876.1|25869.1|25873.6|25866.6|25878.6|25871.6|25873.6|25866.6|4
1673891400000|2023-01-16 17:50:00|25876.1|25869.1|25873.6|25866.6|25876.1|25869.1|25873.6|25866.6|25
1673891700000|2023-01-16 17:55:00|25876.1|25869.1|25880.1|25865.1|25882.6|25869.1|25873.6|25865.1|12
1673892000000|2023-01-16 18:00:00|25877.6|25862.6|25882.6|25867.6|25882.6|25867.6|25877.6|25862.6|5
1673892600000|2023-01-16 18:10:00|25880.1|25865.1|25882.6|25867.6|25882.6|25867.6|25877.6|25862.6|29
1673892900000|2023-01-16 18:15:00|25880.1|25865.1|25882.6|25867.6|25882.6|25867.6|25877.6|25862.6|27
1673893800000|2023-01-16 18:30:00|25885.1|25870.1|25885.1|25870.1|25885.1|25870.1|25885.1|25870.1|1
1673894400000|2023-01-16 18:40:00|25887.6|25872.6|25882.6|25867.6|25887.6|25872.6|25882.6|25867.6|1
1673894700000|2023-01-16 18:45:00|25885.1|25870.1|25882.6|25867.6|25885.1|25870.1|25882.6|25867.6|4
1673895300000|2023-01-16 18:55:00|25885.1|25870.1|25882.6|25867.6|25885.1|25870.1|25882.6|25867.6|5
1673895600000|2023-01-16 19:00:00|25880.1|25865.1|25877.6|25862.6|25882.6|25867.6|25877.6|25862.6|31
1673895900000|2023-01-16 19:05:00|25880.1|25865.1|25877.6|25862.6|25880.1|25865.1|25877.6|25862.6|7
1673896200000|2023-01-16 19:10:00|25880.1|25865.1|25877.6|25862.6|25880.1|25865.1|25877.6|25862.6|1
1673896500000|2023-01-16 19:15:00|||||||||2
1673899200000|2023-01-16 20:00:00|||||||||1
1673900100000|2023-01-16 20:15:00|||||||||1
1673900400000|2023-01-16 20:20:00|25880.1|25865.1|25877.6|25862.6|25880.1|25865.1|25877.6|25862.6|5
1673901600000|2023-01-16 20:40:00|25880.1|25865.1|25882.6|25867.6|25882.6|25867.6|25880.1|25865.1|9
1673901900000|2023-01-16 20:45:00|25880.1|25865.1|25877.6|25862.6|25882.6|25867.6|25877.6|25862.6|6
1673902200000|2023-01-16 20:50:00|25880.1|25865.1|25885.1|25870.1|25885.1|25870.1|25880.1|25865.1|9
1673902500000|2023-01-16 20:55:00|25887.6|25872.6|25892.6|25877.6|25892.6|25877.6|25885.1|25870.1|15
1673902800000|2023-01-16 21:00:00|25890.1|25875.1|25900.1|25885.1|25910.1|25895.1|25890.1|25875.1|53
1673903100000|2023-01-16 21:05:00|25897.6|25882.6|25892.6|25877.6|25897.6|25882.6|25882.6|25867.6|7
1673903400000|2023-01-16 21:10:00|25890.1|25875.1|25900.1|25870.1|25900.1|25877.6|25885.1|25870.1|2572
1673903700000|2023-01-16 21:15:00|25899.2|25869.2|25899.2|25869.2|25899.2|25869.2|25899.2|25869.2|0
1673904900000|2023-01-16 21:35:00|25899.5|25869.5|25899.5|25869.5|25899.5|25869.5|25899.5|25869.5|0
1673905200000|2023-01-16 21:40:00|25898.4|25868.4|25899.5|25869.5|25899.5|25869.5|25898.4|25868.4|0
1673906100000|2023-01-16 21:55:00|25901.8|25871.8|25901.8|25871.8|25901.8|25871.8|25901.8|25871.8|0
1673906400000|2023-01-16 22:00:00|||||||||0
1673907000000|2023-01-16 22:10:00|25901.8|25871.8|25901.8|25871.8|25901.8|25871.8|25901.8|25871.8|0
1673907300000|2023-01-16 22:15:00|25902|25872|25902|25872|25902|25872|25902|25872|0
1673907600000|2023-01-16 22:20:00|25902.2|25872.2|25902.2|25872.2|25902.2|25872.2|25902.2|25872.2|0
1673907900000|2023-01-16 22:25:00|25902.3|25872.3|25902.3|25872.3|25902.3|25872.3|25902.3|25872.3|0
1673908200000|2023-01-16 22:30:00|25901.1|25871.1|25904.7|25874.7|25904.7|25874.7|25901.1|25871.1|0
1673908800000|2023-01-16 22:40:00|25904.9|25874.9|25905.2|25875.2|25905.2|25875.2|25904.9|25874.9|0
1673909100000|2023-01-16 22:45:00|25905.4|25875.4|25905.4|25875.4|25905.4|25875.4|25905.4|25875.4|0
1673909400000|2023-01-16 22:50:00|25905.8|25875.8|25905.4|25875.4|25905.8|25875.8|25905.4|25875.4|0
1673909700000|2023-01-16 22:55:00|25905.5|25875.5|25905.2|25875.2|25905.5|25875.5|25905.2|25875.2|0
1673910000000|2023-01-16 23:00:00|25917.9|25887.9|25870.1|25855.1|25922.7|25892.7|25855.1|25840.1|57
1673910300000|2023-01-16 23:05:00|25867.6|25852.6|25867.6|25852.6|25872.6|25857.6|25857.6|25842.6|88
1673910600000|2023-01-16 23:10:00|25865.1|25850.1|25870.1|25855.1|25872.6|25857.6|25862.6|25847.6|10
1673910900000|2023-01-16 23:15:00|25872.6|25857.6|25865.1|25850.1|25872.6|25857.6|25862.6|25847.6|12
1673911200000|2023-01-16 23:20:00|25862.6|25847.6|25867.6|25852.6|25867.6|25852.6|25862.6|25847.6|8
1673911500000|2023-01-16 23:25:00|25865.1|25850.1|25870.1|25855.1|25870.1|25855.1|25862.6|25847.6|5
1673911800000|2023-01-16 23:30:00|25867.6|25852.6|25881.1|25874.1|25893.6|25886.6|25867.6|25852.6|308
1673912100000|2023-01-16 23:35:00|25883.6|25876.6|25903.6|25896.6|25903.6|25896.6|25881.1|25874.1|209
1673912400000|2023-01-16 23:40:00|25906.1|25899.1|25921.1|25914.1|25923.6|25916.6|25906.1|25899.1|135
1673912700000|2023-01-16 23:45:00|25918.6|25911.6|25896.1|25889.1|25923.6|25916.6|25888.6|25881.6|298
1673913000000|2023-01-16 23:50:00|25898.6|25891.6|25883.6|25876.6|25903.6|25896.6|25883.6|25876.6|89
1673913300000|2023-01-16 23:55:00|25886.1|25879.1|25896.1|25889.1|25903.6|25896.6|25878.6|25871.6|244
1673913600000|2023-01-17 00:00:00|25908.6|25901.6|25898.6|25891.6|25931.1|25924.1|25876.1|25869.1|784
1673913900000|2023-01-17 00:05:00|25901.1|25894.1|25988.6|25981.6|26003.6|25996.6|25898.6|25891.6|1091
1673914200000|2023-01-17 00:10:00|25986.1|25979.1|26026.1|26019.1|26053.6|26046.6|25986.1|25979.1|1082
1673914500000|2023-01-17 00:15:00|26023.6|26016.6|26063.6|26056.6|26073.6|26066.6|26023.6|26016.6|900
1673914800000|2023-01-17 00:20:00|26066.1|26059.1|26043.6|26036.6|26068.6|26061.6|26013.6|26006.6|612
1673915100000|2023-01-17 00:25:00|26041.1|26034.1|26048.6|26041.6|26068.6|26061.6|26038.6|26031.6|399
1673915400000|2023-01-17 00:30:00|26046.1|26039.1|26051.1|26044.1|26068.6|26061.6|26043.6|26036.6|635
1673915700000|2023-01-17 00:35:00|26053.6|26046.6|26081.1|26074.1|26083.6|26076.6|26051.1|26044.1|457
1673916000000|2023-01-17 00:40:00|26083.6|26076.6|26103.6|26096.6|26108.6|26101.6|26068.6|26061.6|497
1673916300000|2023-01-17 00:45:00|26101.1|26094.1|26113.6|26106.6|26113.6|26106.6|26088.6|26081.6|339
1673916600000|2023-01-17 00:50:00|26108.6|26101.6|26113.6|26106.6|26118.6|26111.6|26108.6|26101.6|547
1673916900000|2023-01-17 00:55:00|26116.1|26109.1|26148.6|26141.6|26163.6|26156.6|26108.6|26101.6|871
1673917200000|2023-01-17 01:00:00|26146.1|26139.1|26156.1|26149.1|26158.6|26151.6|26138.6|26131.6|592
1673917500000|2023-01-17 01:05:00|26158.6|26151.6|26153.6|26146.6|26163.6|26156.6|26151.1|26144.1|364
1673917800000|2023-01-17 01:10:00|26158.6|26151.6|26168.6|26161.6|26178.6|26171.6|26153.6|26146.6|483
1673918100000|2023-01-17 01:15:00|26163.6|26156.6|26168.6|26161.6|26176.1|26169.1|26153.6|26146.6|312
1673918400000|2023-01-17 01:20:00|26171.1|26164.1|26168.6|26161.6|26173.6|26166.6|26158.6|26151.6|278
1673918700000|2023-01-17 01:25:00|26171.1|26164.1|26178.6|26171.6|26188.6|26181.6|26166.1|26159.1|347
1673919000000|2023-01-17 01:30:00|26173.6|26166.6|26163.6|26156.6|26183.6|26176.6|26163.6|26156.6|397
1673919300000|2023-01-17 01:35:00|26166.1|26159.1|26163.6|26156.6|26173.6|26166.6|26153.6|26146.6|429
1673919600000|2023-01-17 01:40:00|26168.6|26161.6|26128.6|26121.6|26178.6|26171.6|26128.6|26121.6|547
1673919900000|2023-01-17 01:45:00|26123.6|26116.6|26153.8|26146.8|26153.8|26146.8|26103.6|26096.6|523
1673920200000|2023-01-17 01:50:00|26151.3|26144.3|26123.8|26116.8|26153.8|26146.8|26118.8|26111.8|379
1673920500000|2023-01-17 01:55:00|26128.8|26121.8|26128.8|26121.8|26128.8|26121.8|26113.8|26106.8|186
1673920800000|2023-01-17 02:00:00|26126.3|26119.3|26173.8|26166.8|26173.8|26166.8|26126.3|26119.3|302
1673921100000|2023-01-17 02:05:00|26168.8|26161.8|26138.8|26131.8|26168.8|26161.8|26133.8|26126.8|169
1673921400000|2023-01-17 02:10:00|26136.3|26129.3|26133.8|26126.8|26143.8|26136.8|26128.8|26121.8|150
1673921700000|2023-01-17 02:15:00|26128.8|26121.8|26138.8|26131.8|26138.8|26131.8|26128.8|26121.8|112
1673922000000|2023-01-17 02:20:00|26141.3|26134.3|26128.8|26121.8|26143.8|26136.8|26128.8|26121.8|281
1673922300000|2023-01-17 02:25:00|26133.8|26126.8|26118.8|26111.8|26133.8|26126.8|26113.8|26106.8|287
1673922600000|2023-01-17 02:30:00|26116.3|26109.3|26128.8|26121.8|26138.8|26131.8|26113.8|26106.8|273
1673922900000|2023-01-17 02:35:00|26126.3|26119.3|26118.8|26111.8|26128.8|26121.8|26118.8|26111.8|154
1673923200000|2023-01-17 02:40:00|26121.3|26114.3|26118.8|26111.8|26123.8|26116.8|26111.3|26104.3|301
1673923500000|2023-01-17 02:45:00|26116.3|26109.3|26113.8|26106.8|26118.8|26111.8|26108.8|26101.8|86
1673923800000|2023-01-17 02:50:00|26118.8|26111.8|26123.8|26116.8|26123.8|26116.8|26116.3|26109.3|75
1673924100000|2023-01-17 02:55:00|26126.3|26119.3|26133.8|26126.8|26136.3|26129.3|26123.8|26116.8|182
1673924400000|2023-01-17 03:00:00|26136.3|26129.3|26133.8|26126.8|26143.8|26136.8|26133.8|26126.8|125
1673924700000|2023-01-17 03:05:00|26138.8|26131.8|26128.8|26121.8|26138.8|26131.8|26123.8|26116.8|74
1673925000000|2023-01-17 03:10:00|26126.3|26119.3|26123.8|26116.8|26126.3|26119.3|26118.8|26111.8|102
1673925300000|2023-01-17 03:15:00|26128.8|26121.8|26138.8|26131.8|26138.8|26131.8|26123.8|26116.8|49
1673925600000|2023-01-17 03:20:00|26143.8|26136.8|26138.8|26131.8|26143.8|26136.8|26138.8|26131.8|81
1673925900000|2023-01-17 03:25:00|26133.8|26126.8|26133.8|26126.8|26133.8|26126.8|26133.8|26126.8|88
1673926200000|2023-01-17 03:30:00|26136.3|26129.3|26123.8|26116.8|26138.8|26131.8|26123.8|26116.8|263
1673926500000|2023-01-17 03:35:00|26118.8|26111.8|26128.8|26121.8|26133.8|26126.8|26116.3|26109.3|262
1673926800000|2023-01-17 03:40:00|26126.3|26119.3|26133.8|26126.8|26133.8|26126.8|26123.8|26116.8|124
1673927100000|2023-01-17 03:45:00|26138.8|26131.8|26133.8|26126.8|26143.8|26136.8|26128.8|26121.8|217
1673927400000|2023-01-17 03:50:00|26136.3|26129.3|26133.8|26126.8|26138.8|26131.8|26128.8|26121.8|177
1673927700000|2023-01-17 03:55:00|26138.8|26131.8|26143.8|26136.8|26143.8|26136.8|26133.8|26126.8|133
1673928000000|2023-01-17 04:00:00|26148.8|26141.8|26153.8|26146.8|26153.8|26146.8|26146.3|26139.3|199
1673928300000|2023-01-17 04:05:00|26151.3|26144.3|26143.8|26136.8|26153.8|26146.8|26143.8|26136.8|151
1673928600000|2023-01-17 04:10:00|26146.3|26139.3|26143.8|26136.8|26148.8|26141.8|26138.8|26131.8|195
1673928900000|2023-01-17 04:15:00|26138.8|26131.8|26143.8|26136.8|26148.8|26141.8|26138.8|26131.8|276
1673929200000|2023-01-17 04:20:00|26141.3|26134.3|26128.8|26121.8|26143.8|26136.8|26128.8|26121.8|365
1673929500000|2023-01-17 04:25:00|26133.8|26126.8|26128.8|26121.8|26133.8|26126.8|26128.8|26121.8|294
1673929800000|2023-01-17 04:30:00|26133.8|26126.8|26143.8|26136.8|26148.8|26141.8|26133.8|26126.8|171
1673930100000|2023-01-17 04:35:00|26141.3|26134.3|26143.8|26136.8|26143.8|26136.8|26141.3|26134.3|48
1673930400000|2023-01-17 04:40:00|26146.3|26139.3|26153.8|26146.8|26153.8|26146.8|26143.8|26136.8|179
1673930700000|2023-01-17 04:45:00|26148.8|26141.8|26138.8|26131.8|26148.8|26141.8|26136.3|26129.3|156
1673931000000|2023-01-17 04:50:00|26136.3|26129.3|26143.8|26136.8|26143.8|26136.8|26133.8|26126.8|128
1673931300000|2023-01-17 04:55:00|26141.3|26134.3|26143.8|26136.8|26146.3|26139.3|26141.3|26134.3|95
1673931600000|2023-01-17 05:00:00|26138.8|26131.8|26141.3|26134.3|26148.8|26141.8|26138.8|26131.8|387
1673931900000|2023-01-17 05:05:00|26138.8|26131.8|26143.8|26136.8|26148.8|26141.8|26133.8|26126.8|250
1673932200000|2023-01-17 05:10:00|26141.3|26134.3|26143.8|26136.8|26143.8|26136.8|26138.8|26131.8|220
1673932500000|2023-01-17 05:15:00|26138.8|26131.8|26138.8|26131.8|26143.8|26136.8|26138.8|26131.8|279
1673932800000|2023-01-17 05:20:00|26141.3|26134.3|26138.8|26131.8|26143.8|26136.8|26133.8|26126.8|244
1673933100000|2023-01-17 05:25:00|26136.3|26129.3|26133.8|26126.8|26136.3|26129.3|26128.8|26121.8|430
1673933400000|2023-01-17 05:30:00|26138.8|26131.8|26123.8|26116.8|26138.8|26131.8|26123.8|26116.8|375
1673933700000|2023-01-17 05:35:00|26128.8|26121.8|26128.8|26121.8|26128.8|26121.8|26123.8|26116.8|180
1673934000000|2023-01-17 05:40:00|26131.3|26124.3|26128.8|26121.8|26133.8|26126.8|26128.8|26121.8|168
1673934300000|2023-01-17 05:45:00|26123.8|26116.8|26118.8|26111.8|26123.8|26116.8|26113.8|26106.8|369
1673934600000|2023-01-17 05:50:00|26116.3|26109.3|26123.8|26116.8|26128.8|26121.8|26113.8|26106.8|434
1673934900000|2023-01-17 05:55:00|26118.8|26111.8|26123.8|26116.8|26123.8|26116.8|26118.8|26111.8|604
1673935200000|2023-01-17 06:00:00|26118.8|26111.8|26128.8|26121.8|26133.8|26126.8|26113.8|26106.8|1641
1673935500000|2023-01-17 06:05:00|26123.8|26116.8|26133.8|26126.8|26138.8|26131.8|26123.8|26116.8|623
1673935800000|2023-01-17 06:10:00|26138.8|26131.8|26158.8|26151.8|26158.8|26151.8|26128.8|26121.8|662
1673936100000|2023-01-17 06:15:00|26153.8|26146.8|26143.8|26136.8|26153.8|26146.8|26138.8|26131.8|381
1673936400000|2023-01-17 06:20:00|26141.3|26134.3|26141.3|26134.3|26143.8|26136.8|26138.8|26131.8|134
1673936700000|2023-01-17 06:25:00|26138.8|26131.8|26141.3|26134.3|26141.3|26134.3|26136.3|26129.3|15
1673937000000|2023-01-17 06:30:00|26138.8|26131.8|26136.3|26129.3|26141.3|26134.3|26136.3|26129.3|5
1673937300000|2023-01-17 06:35:00|26133.8|26126.8|26136.3|26129.3|26136.3|26129.3|26133.8|26126.8|7
1673937600000|2023-01-17 06:40:00|26138.8|26131.8|26131.3|26124.3|26138.8|26131.8|26128.8|26121.8|22
1673937900000|2023-01-17 06:45:00|26128.8|26121.8|26128.8|26121.8|26128.8|26121.8|26123.8|26116.8|22
1673938200000|2023-01-17 06:50:00|26133.8|26126.8|26138.8|26131.8|26138.8|26131.8|26128.8|26121.8|47
1673938500000|2023-01-17 06:55:00|26143.8|26136.8|26131.3|26124.3|26143.8|26136.8|26128.8|26121.8|39
1673938800000|2023-01-17 07:00:00|26128.8|26121.8|26126.3|26119.3|26133.8|26126.8|26118.8|26111.8|137
1673939100000|2023-01-17 07:05:00|26128.8|26121.8|26146.3|26139.3|26148.8|26141.8|26126.3|26119.3|56
1673939400000|2023-01-17 07:10:00|26143.8|26136.8|26133.8|26126.8|26146.3|26139.3|26126.3|26119.3|128
1673939700000|2023-01-17 07:15:00|26138.8|26131.8|26153.8|26146.8|26156.3|26149.3|26138.8|26131.8|50
1673940000000|2023-01-17 07:20:00|26151.3|26144.3|26143.8|26136.8|26153.8|26146.8|26143.8|26136.8|14
1673940300000|2023-01-17 07:25:00|26146.3|26139.3|26148.8|26141.8|26153.8|26146.8|26143.8|26136.8|59
1673940600000|2023-01-17 07:30:00|26146.3|26139.3|26143.8|26136.8|26163.8|26156.8|26141.3|26134.3|200
1673940900000|2023-01-17 07:35:00|26146.3|26139.3|26138.8|26131.8|26148.8|26141.8|26138.8|26131.8|23
1673941200000|2023-01-17 07:40:00|26136.3|26129.3|26138.8|26131.8|26138.8|26131.8|26133.8|26126.8|24
1673941500000|2023-01-17 07:45:00|26143.8|26136.8|26138.8|26131.8|26143.8|26136.8|26133.8|26126.8|20
1673941800000|2023-01-17 07:50:00|26136.3|26129.3|26138.8|26131.8|26143.8|26136.8|26136.3|26129.3|8
1673942100000|2023-01-17 07:55:00|26143.8|26136.8|26138.8|26131.8|26143.8|26136.8|26138.8|26131.8|23
1673942400000|2023-01-17 08:00:00|26143.8|26136.8|26133.8|26126.8|26143.8|26136.8|26131.3|26124.3|138
1673942700000|2023-01-17 08:05:00|26136.3|26129.3|26158.8|26151.8|26158.8|26151.8|26133.8|26126.8|130
1673943000000|2023-01-17 08:10:00|26156.3|26149.3|26173.8|26166.8|26178.8|26171.8|26153.8|26146.8|274
1673943300000|2023-01-17 08:15:00|26178.8|26171.8|26166.3|26159.3|26178.8|26171.8|26158.8|26151.8|168
1673943600000|2023-01-17 08:20:00|26163.8|26156.8|26143.8|26136.8|26168.8|26161.8|26141.3|26134.3|128
1673943900000|2023-01-17 08:25:00|26141.3|26134.3|26141.3|26134.3|26148.8|26141.8|26138.8|26131.8|91
1673944200000|2023-01-17 08:30:00|26138.8|26131.8|26131.3|26124.3|26148.8|26141.8|26123.8|26116.8|60
1673944500000|2023-01-17 08:35:00|26133.8|26126.8|26128.8|26121.8|26136.3|26129.3|26123.8|26116.8|33
1673944800000|2023-01-17 08:40:00|26126.3|26119.3|26123.8|26116.8|26133.8|26126.8|26123.8|26116.8|27
1673945100000|2023-01-17 08:45:00|26126.3|26119.3|26141.3|26134.3|26143.8|26136.8|26123.8|26116.8|68
1673945400000|2023-01-17 08:50:00|26138.8|26131.8|26143.8|26136.8|26151.3|26144.3|26138.8|26131.8|100
1673945700000|2023-01-17 08:55:00|26146.3|26139.3|26148.8|26141.8|26153.8|26146.8|26143.8|26136.8|40
1673946000000|2023-01-17 09:00:00|26146.3|26139.3|26148.8|26141.8|26148.8|26141.8|26143.8|26136.8|97
1673946300000|2023-01-17 09:05:00|26143.8|26136.8|26151.3|26144.3|26153.8|26146.8|26141.3|26134.3|65
1673946600000|2023-01-17 09:10:00|26148.8|26141.8|26143.8|26136.8|26153.8|26146.8|26138.8|26131.8|29
1673946900000|2023-01-17 09:15:00|26138.8|26131.8|26143.8|26136.8|26143.8|26136.8|26136.3|26129.3|20
1673947200000|2023-01-17 09:20:00|26141.3|26134.3|26128.8|26121.8|26143.8|26136.8|26128.8|26121.8|285
1673947500000|2023-01-17 09:25:00|26126.3|26119.3|26138.8|26131.8|26143.8|26136.8|26123.8|26116.8|122
1673947800000|2023-01-17 09:30:00|26136.3|26129.3|26148.8|26141.8|26148.8|26141.8|26136.3|26129.3|24
1673948100000|2023-01-17 09:35:00|26153.8|26146.8|26153.8|26146.8|26158.8|26151.8|26148.8|26141.8|60
1673948400000|2023-01-17 09:40:00|26158.8|26151.8|26163.8|26156.8|26163.8|26156.8|26153.8|26146.8|31
1673948700000|2023-01-17 09:45:00|26158.8|26151.8|26148.8|26141.8|26161.3|26154.3|26146.3|26139.3|103
1673949000000|2023-01-17 09:50:00|26146.3|26139.3|26143.8|26136.8|26148.8|26141.8|26138.8|26131.8|36
1673949300000|2023-01-17 09:55:00|26141.3|26134.3|26138.8|26131.8|26143.8|26136.8|26133.8|26126.8|27
1673949600000|2023-01-17 10:00:00|26136.3|26129.3|26133.8|26126.8|26143.8|26136.8|26133.8|26126.8|31
1673949900000|2023-01-17 10:05:00|26136.3|26129.3|26133.8|26126.8|26138.8|26131.8|26133.8|26126.8|26
1673950200000|2023-01-17 10:10:00|26136.3|26129.3|26138.8|26131.8|26143.8|26136.8|26133.8|26126.8|37
1673950500000|2023-01-17 10:15:00|26133.8|26126.8|26148.8|26141.8|26148.8|26141.8|26133.8|26126.8|51
1673950800000|2023-01-17 10:20:00|26146.3|26139.3|26143.8|26136.8|26148.8|26141.8|26143.8|26136.8|37
1673951100000|2023-01-17 10:25:00|26146.3|26139.3|26148.8|26141.8|26148.8|26141.8|26143.8|26136.8|19
1673951400000|2023-01-17 10:30:00|26151.3|26144.3|26158.8|26151.8|26163.8|26156.8|26148.8|26141.8|36
1673951700000|2023-01-17 10:35:00|26163.8|26156.8|26156.3|26149.3|26163.8|26156.8|26153.8|26146.8|44
1673952000000|2023-01-17 10:40:00|26153.8|26146.8|26153.8|26146.8|26156.3|26149.3|26151.3|26144.3|31
1673952300000|2023-01-17 10:45:00|26148.8|26141.8|26153.8|26146.8|26158.8|26151.8|26148.8|26141.8|26
1673952600000|2023-01-17 10:50:00|26156.3|26149.3|26158.8|26151.8|26158.8|26151.8|26153.8|26146.8|48
1673952900000|2023-01-17 10:55:00|26161.3|26154.3|26153.8|26146.8|26163.8|26156.8|26153.8|26146.8|20
1673953200000|2023-01-17 11:00:00|26156.3|26149.3|26158.8|26151.8|26158.8|26151.8|26153.8|26146.8|35
1673953500000|2023-01-17 11:05:00|26156.3|26149.3|26158.8|26151.8|26158.8|26151.8|26153.8|26146.8|24
1673953800000|2023-01-17 11:10:00|26153.8|26146.8|26153.8|26146.8|26158.8|26151.8|26148.8|26141.8|17
1673954100000|2023-01-17 11:15:00|26156.3|26149.3|26153.8|26146.8|26158.8|26151.8|26153.8|26146.8|33
1673954400000|2023-01-17 11:20:00|26156.3|26149.3|26153.8|26146.8|26158.8|26151.8|26153.8|26146.8|21
1673954700000|2023-01-17 11:25:00|26148.8|26141.8|26148.8|26141.8|26153.8|26146.8|26148.8|26141.8|54
1673955000000|2023-01-17 11:30:00|||||||||4
1673955300000|2023-01-17 11:35:00|26151.3|26144.3|26153.8|26146.8|26153.8|26146.8|26148.8|26141.8|29
1673955600000|2023-01-17 11:40:00|26148.8|26141.8|26158.8|26151.8|26158.8|26151.8|26148.8|26141.8|35
1673955900000|2023-01-17 11:45:00|26153.8|26146.8|26153.8|26146.8|26158.8|26151.8|26153.8|26146.8|28
1673956200000|2023-01-17 11:50:00|26148.8|26141.8|26153.8|26146.8|26153.8|26146.8|26148.8|26141.8|41
1673956500000|2023-01-17 11:55:00|26148.8|26141.8|26153.8|26146.8|26153.8|26146.8|26148.8|26141.8|16
1673956800000|2023-01-17 12:00:00|26158.8|26151.8|26153.8|26146.8|26158.8|26151.8|26148.8|26141.8|51
1673957100000|2023-01-17 12:05:00|26151.3|26144.3|26163.8|26156.8|26163.8|26156.8|26148.8|26141.8|35
1673957400000|2023-01-17 12:10:00|26168.8|26161.8|26168.8|26161.8|26168.8|26161.8|26163.8|26156.8|128
1673957700000|2023-01-17 12:15:00|26173.8|26166.8|26173.8|26166.8|26173.8|26166.8|26168.8|26161.8|73
1673958000000|2023-01-17 12:20:00|26168.8|26161.8|26173.8|26166.8|26173.8|26166.8|26163.8|26156.8|105
1673958300000|2023-01-17 12:25:00|26178.8|26171.8|26178.8|26171.8|26178.8|26171.8|26173.8|26166.8|76
1673958600000|2023-01-17 12:30:00|26173.8|26166.8|26173.8|26166.8|26178.8|26171.8|26173.8|26166.8|32
1673958900000|2023-01-17 12:35:00|26171.3|26164.3|26158.8|26151.8|26173.8|26166.8|26153.8|26146.8|78
1673959200000|2023-01-17 12:40:00|26153.8|26146.8|26158.8|26151.8|26163.8|26156.8|26153.8|26146.8|71
1673959500000|2023-01-17 12:45:00|26153.8|26146.8|26153.8|26146.8|26153.8|26146.8|26153.8|26146.8|39
1673959800000|2023-01-17 12:50:00|26158.8|26151.8|26158.8|26151.8|26158.8|26151.8|26153.8|26146.8|108
1673960100000|2023-01-17 12:55:00|26163.8|26156.8|26163.8|26156.8|26168.8|26161.8|26161.3|26154.3|96
1673960400000|2023-01-17 13:00:00|26158.8|26151.8|26158.8|26151.8|26163.8|26156.8|26153.8|26146.8|126
1673960700000|2023-01-17 13:05:00|26156.3|26149.3|26158.8|26151.8|26163.8|26156.8|26153.8|26146.8|117
1673961000000|2023-01-17 13:10:00|26163.8|26156.8|26168.8|26161.8|26171.3|26164.3|26161.3|26154.3|75
1673961300000|2023-01-17 13:15:00|26173.8|26166.8|26178.8|26171.8|26178.8|26171.8|26173.8|26166.8|105
1673961600000|2023-01-17 13:20:00|26183.8|26176.8|26193.8|26186.8|26203.8|26196.8|26178.8|26171.8|230
1673961900000|2023-01-17 13:25:00|26191.3|26184.3|26186.3|26179.3|26193.8|26186.8|26183.8|26176.8|176
1673962200000|2023-01-17 13:30:00|26183.8|26176.8|26193.8|26186.8|26193.8|26186.8|26183.8|26176.8|131
1673962500000|2023-01-17 13:35:00|26196.3|26189.3|26183.8|26176.8|26198.8|26191.8|26183.8|26176.8|123
1673962800000|2023-01-17 13:40:00|26188.8|26181.8|26183.8|26176.8|26188.8|26181.8|26183.8|26176.8|20
1673963100000|2023-01-17 13:45:00|26178.8|26171.8|26183.8|26176.8|26188.8|26181.8|26178.8|26171.8|36
1673963400000|2023-01-17 13:50:00|26178.8|26171.8|26183.8|26176.8|26183.8|26176.8|26173.8|26166.8|130
1673963700000|2023-01-17 13:55:00|26188.8|26181.8|26193.8|26186.8|26193.8|26186.8|26183.8|26176.8|125
1673964000000|2023-01-17 14:00:00|26198.8|26191.8|26193.8|26186.8|26198.8|26191.8|26193.8|26186.8|220
1673964300000|2023-01-17 14:05:00|26188.8|26181.8|26198.8|26191.8|26201.3|26194.3|26183.8|26176.8|172
1673964600000|2023-01-17 14:10:00|26201.3|26194.3|26203.8|26196.8|26208.8|26201.8|26198.8|26191.8|295
1673964900000|2023-01-17 14:15:00|26201.3|26194.3|26198.8|26191.8|26203.8|26196.8|26188.8|26181.8|126
1673965200000|2023-01-17 14:20:00|26196.3|26189.3|26208.8|26201.8|26208.8|26201.8|26193.8|26186.8|82
1673965500000|2023-01-17 14:25:00|26211.3|26204.3|26228.8|26221.8|26238.8|26231.8|26211.3|26204.3|270
1673965800000|2023-01-17 14:30:00|26231.3|26224.3|26218.8|26211.8|26253.8|26246.8|26213.8|26206.8|445
1673966100000|2023-01-17 14:35:00|26221.3|26214.3|26223.8|26216.8|26238.8|26231.8|26213.8|26206.8|335
1673966400000|2023-01-17 14:40:00|26218.8|26211.8|26238.8|26231.8|26243.8|26236.8|26208.8|26201.8|385
1673966700000|2023-01-17 14:45:00|26243.8|26236.8|26258.8|26251.8|26263.8|26256.8|26243.8|26236.8|270
1673967000000|2023-01-17 14:50:00|26263.8|26256.8|26273.8|26266.8|26278.8|26271.8|26253.8|26246.8|395
1673967300000|2023-01-17 14:55:00|26271.3|26264.3|26273.8|26266.8|26273.8|26266.8|26248.8|26241.8|517
1673967600000|2023-01-17 15:00:00|26278.8|26271.8|26363.8|26356.8|26378.8|26371.8|26278.8|26271.8|1045
1673967900000|2023-01-17 15:05:00|26368.8|26361.8|26373.8|26366.8|26378.8|26371.8|26353.8|26346.8|662
1673968200000|2023-01-17 15:10:00|26378.8|26371.8|26368.8|26361.8|26398.8|26391.8|26363.8|26356.8|391
1673968500000|2023-01-17 15:15:00|26371.3|26364.3|26363.8|26356.8|26376.3|26369.3|26358.8|26351.8|265
1673968800000|2023-01-17 15:20:00|26368.8|26361.8|26363.8|26356.8|26376.3|26369.3|26358.8|26351.8|250
1673969100000|2023-01-17 15:25:00|26361.3|26354.3|26348.8|26341.8|26363.8|26356.8|26338.8|26331.8|1051
1673969400000|2023-01-17 15:30:00|26353.8|26346.8|26333.8|26326.8|26361.3|26354.3|26328.8|26321.8|329
1673969700000|2023-01-17 15:35:00|26328.8|26321.8|26308.8|26301.8|26333.8|26326.8|26308.8|26301.8|211
1673970000000|2023-01-17 15:40:00|26306.3|26299.3|26298.8|26291.8|26306.3|26299.3|26273.8|26266.8|362
1673970300000|2023-01-17 15:45:00|26293.8|26286.8|26308.8|26301.8|26313.8|26306.8|26283.8|26276.8|138
1673970600000|2023-01-17 15:50:00|26303.8|26296.8|26293.8|26286.8|26308.8|26301.8|26278.8|26271.8|139
1673970900000|2023-01-17 15:55:00|26288.8|26281.8|26263.8|26256.8|26288.8|26281.8|26258.8|26251.8|213
1673971200000|2023-01-17 16:00:00|26261.3|26254.3|26243.8|26236.8|26273.8|26266.8|26243.8|26236.8|421
1673971500000|2023-01-17 16:05:00|26238.8|26231.8|26238.8|26231.8|26246.3|26239.3|26228.8|26221.8|219
1673971800000|2023-01-17 16:10:00|26233.8|26226.8|26228.8|26221.8|26238.8|26231.8|26218.8|26211.8|218
1673972100000|2023-01-17 16:15:00|26218.8|26211.8|26228.8|26221.8|26233.8|26226.8|26218.8|26211.8|189
1673972400000|2023-01-17 16:20:00|26223.8|26216.8|26218.8|26211.8|26228.8|26221.8|26213.8|26206.8|152
1673972700000|2023-01-17 16:25:00|26213.8|26206.8|26238.8|26231.8|26238.8|26231.8|26213.8|26206.8|271
1673973000000|2023-01-17 16:30:00|26233.8|26226.8|26268.8|26261.8|26273.8|26266.8|26233.8|26226.8|296
1673973300000|2023-01-17 16:35:00|26266.3|26259.3|26268.8|26261.8|26273.8|26266.8|26253.8|26246.8|177
1673973600000|2023-01-17 16:40:00|26266.3|26259.3|26258.8|26251.8|26268.8|26261.8|26258.8|26251.8|135
1673973900000|2023-01-17 16:45:00|26263.8|26256.8|26263.8|26256.8|26268.8|26261.8|26258.8|26251.8|104
1673974200000|2023-01-17 16:50:00|26268.8|26261.8|26258.8|26251.8|26268.8|26261.8|26253.8|26246.8|162
1673974500000|2023-01-17 16:55:00|26261.3|26254.3|26278.8|26271.8|26288.8|26281.8|26253.8|26246.8|419
1673974800000|2023-01-17 17:00:00|26281.3|26274.3|26288.8|26281.8|26291.3|26284.3|26273.8|26266.8|68
1673975100000|2023-01-17 17:05:00|26291.3|26284.3|26258.8|26251.8|26291.3|26284.3|26258.8|26251.8|71
1673975400000|2023-01-17 17:10:00|26253.8|26246.8|26253.8|26246.8|26263.8|26256.8|26248.8|26241.8|107
1673975700000|2023-01-17 17:15:00|26256.3|26249.3|26248.8|26241.8|26258.8|26251.8|26243.8|26236.8|109
1673976000000|2023-01-17 17:20:00|26253.8|26246.8|26248.8|26241.8|26258.8|26251.8|26243.8|26236.8|60
1673976300000|2023-01-17 17:25:00|26246.3|26239.3|26248.8|26241.8|26256.3|26249.3|26243.8|26236.8|43
1673976600000|2023-01-17 17:30:00|26253.8|26246.8|26263.8|26256.8|26268.8|26261.8|26253.8|26246.8|41
1673976900000|2023-01-17 17:35:00|26268.8|26261.8|26268.8|26261.8|26273.8|26266.8|26263.8|26256.8|47
1673977200000|2023-01-17 17:40:00|26263.8|26256.8|26263.8|26256.8|26268.8|26261.8|26258.8|26251.8|28
1673977500000|2023-01-17 17:45:00|26261.3|26254.3|26273.8|26266.8|26273.8|26266.8|26258.8|26251.8|29
1673977800000|2023-01-17 17:50:00|26276.3|26269.3|26293.8|26286.8|26293.8|26286.8|26273.8|26266.8|82
1673978100000|2023-01-17 17:55:00|26288.8|26281.8|26283.8|26276.8|26298.8|26291.8|26273.8|26266.8|164
1673978400000|2023-01-17 18:00:00|26286.3|26279.3|26298.8|26291.8|26301.3|26294.3|26283.8|26276.8|68
1673978700000|2023-01-17 18:05:00|26301.3|26294.3|26298.8|26291.8|26303.8|26296.8|26298.8|26291.8|51
1673979000000|2023-01-17 18:10:00|26293.8|26286.8|26293.8|26286.8|26298.8|26291.8|26283.8|26276.8|143
1673979300000|2023-01-17 18:15:00|26288.8|26281.8|26288.8|26281.8|26293.8|26286.8|26283.8|26276.8|35
1673979600000|2023-01-17 18:20:00|26283.8|26276.8|26273.8|26266.8|26286.3|26279.3|26273.8|26266.8|27
1673979900000|2023-01-17 18:25:00|26276.3|26269.3|26283.8|26276.8|26283.8|26276.8|26273.8|26266.8|34
1673980200000|2023-01-17 18:30:00|26288.8|26281.8|26283.8|26276.8|26288.8|26281.8|26278.8|26271.8|35
1673980500000|2023-01-17 18:35:00|26278.8|26271.8|26308.8|26301.8|26308.8|26301.8|26278.8|26271.8|77
1673980800000|2023-01-17 18:40:00|26306.3|26299.3|26308.8|26301.8|26308.8|26301.8|26303.8|26296.8|28
1673981100000|2023-01-17 18:45:00|26306.3|26299.3|26308.8|26301.8|26308.8|26301.8|26296.3|26289.3|44
1673981400000|2023-01-17 18:50:00|26303.8|26296.8|26303.8|26296.8|26308.8|26301.8|26303.8|26296.8|33
1673981700000|2023-01-17 18:55:00|26301.3|26294.3|26303.8|26296.8|26303.8|26296.8|26298.8|26291.8|14
1673982000000|2023-01-17 19:00:00|26301.3|26294.3|26303.8|26296.8|26303.8|26296.8|26293.8|26286.8|84
1673982300000|2023-01-17 19:05:00|26301.3|26294.3|26298.8|26291.8|26303.8|26296.8|26293.8|26286.8|21
1673982600000|2023-01-17 19:10:00|26293.8|26286.8|26288.8|26281.8|26298.8|26291.8|26278.8|26271.8|126
1673982900000|2023-01-17 19:15:00|26283.8|26276.8|26283.8|26276.8|26288.8|26281.8|26263.8|26256.8|206
1673983200000|2023-01-17 19:20:00|26281.3|26274.3|26268.8|26261.8|26283.8|26276.8|26268.8|26261.8|131
1673983500000|2023-01-17 19:25:00|26271.3|26264.3|26268.8|26261.8|26273.8|26266.8|26258.8|26251.8|58
1673983800000|2023-01-17 19:30:00|26273.8|26266.8|26291.3|26284.3|26293.8|26286.8|26273.8|26266.8|90
1673984100000|2023-01-17 19:35:00|26293.8|26286.8|26303.8|26296.8|26303.8|26296.8|26293.8|26286.8|105
1673984400000|2023-01-17 19:40:00|26308.8|26301.8|26303.8|26296.8|26308.8|26301.8|26293.8|26286.8|142
1673984700000|2023-01-17 19:45:00|26301.3|26294.3|26308.8|26301.8|26308.8|26301.8|26296.3|26289.3|70
1673985000000|2023-01-17 19:50:00|26311.3|26304.3|26308.8|26301.8|26311.3|26304.3|26298.8|26291.8|45
1673985300000|2023-01-17 19:55:00|26303.8|26296.8|26298.8|26291.8|26308.8|26301.8|26293.8|26286.8|64
1673985600000|2023-01-17 20:00:00|26301.3|26294.3|26303.8|26296.8|26308.8|26301.8|26298.8|26291.8|93
1673985900000|2023-01-17 20:05:00|26298.8|26291.8|26293.8|26286.8|26298.8|26291.8|26288.8|26281.8|150
1673986200000|2023-01-17 20:10:00|26291.3|26284.3|26288.8|26281.8|26293.8|26286.8|26278.8|26271.8|171
1673986500000|2023-01-17 20:15:00|26283.8|26276.8|26283.8|26276.8|26283.8|26276.8|26276.3|26269.3|204
1673986800000|2023-01-17 20:20:00|26281.3|26274.3|26288.8|26281.8|26293.8|26286.8|26273.8|26266.8|199
1673987100000|2023-01-17 20:25:00|26291.3|26284.3|26293.8|26286.8|26293.8|26286.8|26288.8|26281.8|78
1673987400000|2023-01-17 20:30:00|26291.3|26284.3|26293.8|26286.8|26293.8|26286.8|26288.8|26281.8|142
1673987700000|2023-01-17 20:35:00|26288.8|26281.8|26293.8|26286.8|26293.8|26286.8|26288.8|26281.8|59
1673988000000|2023-01-17 20:40:00|26291.3|26284.3|26288.8|26281.8|26298.8|26291.8|26283.8|26276.8|144
1673988300000|2023-01-17 20:45:00|26283.8|26276.8|26278.8|26271.8|26288.8|26281.8|26273.8|26266.8|116
1673988600000|2023-01-17 20:50:00|26273.8|26266.8|26258.8|26251.8|26278.8|26271.8|26258.8|26251.8|247
1673988900000|2023-01-17 20:55:00|26263.8|26256.8|26273.8|26266.8|26273.8|26266.8|26253.8|26246.8|632
1673989200000|2023-01-17 21:00:00|26276.3|26269.3|26273.8|26266.8|26283.8|26276.8|26268.8|26261.8|104
1673989500000|2023-01-17 21:05:00|||||||||22
1673989800000|2023-01-17 21:10:00|26268.8|26261.8|26268.8|26261.8|26268.8|26261.8|26268.8|26261.8|12
1673990100000|2023-01-17 21:15:00|26266.3|26259.3|26263.8|26256.8|26268.8|26261.8|26263.8|26256.8|4
1673990400000|2023-01-17 21:20:00|26266.3|26259.3|26263.8|26256.8|26268.8|26261.8|26258.8|26251.8|19
1673990700000|2023-01-17 21:25:00|26261.3|26254.3|26256.3|26249.3|26263.8|26256.8|26251.3|26244.3|12
1673991600000|2023-01-17 21:40:00|26258.8|26251.8|26261.3|26254.3|26261.3|26254.3|26258.8|26251.8|3
1673992500000|2023-01-17 21:55:00|26266.3|26259.3|26274.7|26244.7|26274.9|26259.3|26263.8|26244.7|37
1673992800000|2023-01-17 22:00:00|26273.7|26243.7|26274.1|26244.1|26274.6|26244.6|26273.3|26243.3|0
1673993100000|2023-01-17 22:05:00|26274.4|26244.4|26265.4|26235.4|26275.2|26245.2|26262.9|26232.9|0
1673993400000|2023-01-17 22:10:00|26265.2|26235.2|26265.5|26235.5|26266.4|26236.4|26264.5|26234.5|0
1673993700000|2023-01-17 22:15:00|26265.8|26235.8|26263.8|26233.8|26265.8|26235.8|26263.8|26233.8|0
1673994000000|2023-01-17 22:20:00|26264.1|26234.1|26262.6|26232.6|26264.1|26234.1|26262.6|26232.6|0
1673994300000|2023-01-17 22:25:00|26262.3|26232.3|26260.8|26230.8|26262.6|26232.6|26260.8|26230.8|0
1673994600000|2023-01-17 22:30:00|26260.3|26230.3|26259.8|26229.8|26260.3|26230.3|26258.6|26228.6|0
1673994900000|2023-01-17 22:35:00|26260.1|26230.1|26259.4|26229.4|26260.1|26230.1|26259.4|26229.4|0
1673995200000|2023-01-17 22:40:00|26259.2|26229.2|26259.4|26229.4|26259.6|26229.6|26257.9|26227.9|0
1673995500000|2023-01-17 22:45:00|26259.3|26229.3|26259.8|26229.8|26260|26230|26259.1|26229.1|0
1673995800000|2023-01-17 22:50:00|26260|26230|26259.3|26229.3|26260|26230|26259.1|26229.1|0
1673996100000|2023-01-17 22:55:00|26259.1|26229.1|26256.2|26226.2|26259.6|26229.6|26256.2|26226.2|0
1673996400000|2023-01-17 23:00:00|26250.4|26220.4|26242.8|26227.8|26267.8|26252.8|26232.8|26209.7|219
1673996700000|2023-01-17 23:05:00|26240.3|26225.3|26237.8|26222.8|26245.3|26230.3|26235.3|26220.3|26
1673997000000|2023-01-17 23:10:00|26242.8|26227.8|26242.8|26227.8|26242.8|26227.8|26242.8|26227.8|22
1673997300000|2023-01-17 23:15:00|26247.8|26232.8|26242.8|26227.8|26247.8|26232.8|26232.8|26217.8|175
1673997600000|2023-01-17 23:20:00|||||||||5
1673997900000|2023-01-17 23:25:00|26240.3|26225.3|26242.8|26227.8|26247.8|26232.8|26240.3|26225.3|17
1673998200000|2023-01-17 23:30:00|26240.3|26225.3|26223.8|26216.8|26243.8|26236.8|26223.8|26216.8|15686
1673998500000|2023-01-17 23:35:00|26228.8|26221.8|26218.8|26211.8|26238.8|26231.8|26218.8|26211.8|124
1673998800000|2023-01-17 23:40:00|26216.3|26209.3|26228.8|26221.8|26228.8|26221.8|26203.8|26196.8|220
1673999100000|2023-01-17 23:45:00|26226.3|26219.3|26228.8|26221.8|26238.8|26231.8|26208.8|26201.8|237
1673999400000|2023-01-17 23:50:00|26231.3|26224.3|26246.3|26239.3|26253.8|26246.8|26228.8|26221.8|156
1673999700000|2023-01-17 23:55:00|26248.8|26241.8|26256.3|26249.3|26261.3|26254.3|26238.8|26231.8|144
1674000000000|2023-01-18 00:00:00|26243.8|26236.8|26281.3|26274.3|26313.8|26306.8|26238.8|26231.8|976
1674000300000|2023-01-18 00:05:00|26283.8|26276.8|26273.8|26266.8|26298.8|26291.8|26271.3|26264.3|474
1674000600000|2023-01-18 00:10:00|26268.8|26261.8|26208.8|26201.8|26271.3|26264.3|26208.8|26201.8|714
1674000900000|2023-01-18 00:15:00|26211.3|26204.3|26228.8|26221.8|26246.3|26239.3|26211.3|26204.3|407
1674001200000|2023-01-18 00:20:00|26226.3|26219.3|26253.8|26246.8|26253.8|26246.8|26223.8|26216.8|325
1674001500000|2023-01-18 00:25:00|26256.3|26249.3|26233.8|26226.8|26263.8|26256.8|26233.8|26226.8|491
1674001800000|2023-01-18 00:30:00|26236.3|26229.3|26238.8|26231.8|26243.8|26236.8|26221.3|26214.3|368
1674002100000|2023-01-18 00:35:00|26236.3|26229.3|26218.8|26211.8|26238.8|26231.8|26213.8|26206.8|162
1674002400000|2023-01-18 00:40:00|26221.3|26214.3|26233.8|26226.8|26238.8|26231.8|26218.8|26211.8|181
1674002700000|2023-01-18 00:45:00|26231.3|26224.3|26243.8|26236.8|26243.8|26236.8|26223.8|26216.8|154
1674003000000|2023-01-18 00:50:00|26241.3|26234.3|26263.8|26256.8|26278.8|26271.8|26241.3|26234.3|372
1674003300000|2023-01-18 00:55:00|26266.3|26259.3|26263.8|26256.8|26273.8|26266.8|26263.8|26256.8|217
1674003600000|2023-01-18 01:00:00|26266.3|26259.3|26288.8|26281.8|26291.3|26284.3|26263.8|26256.8|278
1674003900000|2023-01-18 01:05:00|26293.8|26286.8|26293.8|26286.8|26298.8|26291.8|26283.8|26276.8|335
1674004200000|2023-01-18 01:10:00|26291.3|26284.3|26296.3|26289.3|26298.8|26291.8|26278.8|26271.8|344
1674004500000|2023-01-18 01:15:00|26298.8|26291.8|26323.8|26316.8|26338.8|26331.8|26293.8|26286.8|432
1674004800000|2023-01-18 01:20:00|26328.8|26321.8|26303.8|26296.8|26328.8|26321.8|26303.8|26296.8|211
1674005100000|2023-01-18 01:25:00|26306.3|26299.3|26308.8|26301.8|26313.8|26306.8|26303.8|26296.8|131
1674005400000|2023-01-18 01:30:00|26303.8|26296.8|26301.3|26294.3|26311.3|26304.3|26293.8|26286.8|250
1674005700000|2023-01-18 01:35:00|26298.8|26291.8|26288.8|26281.8|26303.8|26296.8|26288.8|26281.8|170
1674006000000|2023-01-18 01:40:00|26293.8|26286.8|26298.8|26291.8|26298.8|26291.8|26288.8|26281.8|268
1674006300000|2023-01-18 01:45:00|26293.8|26286.8|26308.8|26301.8|26311.3|26304.3|26293.8|26286.8|168
1674006600000|2023-01-18 01:50:00|26306.3|26299.3|26293.8|26286.8|26308.8|26301.8|26293.8|26286.8|135
1674006900000|2023-01-18 01:55:00|26296.3|26289.3|26293.8|26286.8|26298.8|26291.8|26283.8|26276.8|112
1674007200000|2023-01-18 02:00:00|26298.8|26291.8|26298.8|26291.8|26298.8|26291.8|26283.8|26276.8|128
1674007500000|2023-01-18 02:05:00|26296.3|26289.3|26298.8|26291.8|26298.8|26291.8|26288.8|26281.8|105
1674007800000|2023-01-18 02:10:00|26296.3|26289.3|26268.8|26261.8|26298.8|26291.8|26268.8|26261.8|163
1674008100000|2023-01-18 02:15:00|26271.3|26264.3|26293.8|26286.8|26293.8|26286.8|26271.3|26264.3|187
1674008400000|2023-01-18 02:20:00|26291.3|26284.3|26303.8|26296.8|26308.8|26301.8|26288.8|26281.8|224
1674008700000|2023-01-18 02:25:00|26298.8|26291.8|26293.8|26286.8|26303.8|26296.8|26293.8|26286.8|182
1674009000000|2023-01-18 02:30:00|26296.3|26289.3|26283.8|26276.8|26298.8|26291.8|26283.8|26276.8|85
1674009300000|2023-01-18 02:35:00|26278.8|26271.8|26268.8|26261.8|26288.8|26281.8|26266.3|26259.3|138
1674009600000|2023-01-18 02:40:00|26271.3|26264.3|26718.8|26711.8|26921.3|26914.3|26268.8|26261.8|5783
1674009900000|2023-01-18 02:45:00|26716.3|26709.3|26708.8|26701.8|26776.3|26769.3|26671.3|26664.3|1682
1674010200000|2023-01-18 02:50:00|26711.3|26704.3|26711.3|26704.3|26753.8|26746.8|26678.8|26671.8|1733
1674010500000|2023-01-18 02:55:00|26708.8|26701.8|26803.8|26796.8|26803.8|26796.8|26703.8|26696.8|1077
1674010800000|2023-01-18 03:00:00|26801.3|26794.3|26808.8|26801.8|26811.3|26804.3|26758.8|26751.8|1129
1674011100000|2023-01-18 03:05:00|26806.3|26799.3|26798.8|26791.8|26806.3|26799.3|26768.8|26761.8|571
1674011400000|2023-01-18 03:10:00|26803.8|26796.8|26866.3|26859.3|26868.8|26861.8|26796.3|26789.3|908
1674011700000|2023-01-18 03:15:00|26868.8|26861.8|26856.3|26849.3|26913.8|26906.8|26833.8|26826.8|1173
1674012000000|2023-01-18 03:20:00|26853.8|26846.8|26853.8|26846.8|26878.8|26871.8|26848.8|26841.8|636
1674012300000|2023-01-18 03:25:00|26856.3|26849.3|26833.8|26826.8|26858.8|26851.8|26818.8|26811.8|803
1674012600000|2023-01-18 03:30:00|26826.3|26819.3|26743.8|26736.8|26843.8|26836.8|26736.3|26729.3|1734
1674012900000|2023-01-18 03:35:00|26741.3|26734.3|26678.8|26671.8|26778.8|26771.8|26673.8|26666.8|1114
1674013200000|2023-01-18 03:40:00|26681.3|26674.3|26651.3|26644.3|26688.8|26681.8|26636.3|26629.3|1313
1674013500000|2023-01-18 03:45:00|26648.8|26641.8|26638.8|26631.8|26653.8|26646.8|26606.3|26599.3|1251
1674013800000|2023-01-18 03:50:00|26633.8|26626.8|26618.8|26611.8|26643.8|26636.8|26588.8|26581.8|738
1674014100000|2023-01-18 03:55:00|26613.8|26606.8|26688.8|26681.8|26691.3|26684.3|26608.8|26601.8|894
1674014400000|2023-01-18 04:00:00|26691.3|26684.3|26713.8|26706.8|26713.8|26706.8|26673.8|26666.8|985
1674014700000|2023-01-18 04:05:00|26718.8|26711.8|26743.8|26736.8|26743.8|26736.8|26708.8|26701.8|1007
1674015000000|2023-01-18 04:10:00|26738.8|26731.8|26728.8|26721.8|26758.8|26751.8|26708.8|26701.8|934
1674015300000|2023-01-18 04:15:00|26731.3|26724.3|26753.8|26746.8|26758.8|26751.8|26721.3|26714.3|380
1674015600000|2023-01-18 04:20:00|26758.8|26751.8|26773.8|26766.8|26778.8|26771.8|26753.8|26746.8|702
1674015900000|2023-01-18 04:25:00|26776.3|26769.3|26798.8|26791.8|26818.8|26811.8|26768.8|26761.8|1066
1674016200000|2023-01-18 04:30:00|26788.8|26781.8|26763.8|26756.8|26798.8|26791.8|26753.8|26746.8|369
1674016500000|2023-01-18 04:35:00|26768.8|26761.8|26773.8|26766.8|26786.3|26779.3|26758.8|26751.8|290
1674016800000|2023-01-18 04:40:00|26776.3|26769.3|26783.8|26776.8|26783.8|26776.8|26768.8|26761.8|288
1674017100000|2023-01-18 04:45:00|26773.8|26766.8|26786.3|26779.3|26788.8|26781.8|26773.8|26766.8|341
1674017400000|2023-01-18 04:50:00|26788.8|26781.8|26793.8|26786.8|26798.8|26791.8|26783.8|26776.8|308
1674017700000|2023-01-18 04:55:00|26798.8|26791.8|26803.8|26796.8|26806.3|26799.3|26793.8|26786.8|353
1674018000000|2023-01-18 05:00:00|26798.8|26791.8|26813.8|26806.8|26818.8|26811.8|26793.8|26786.8|403
1674018300000|2023-01-18 05:05:00|26808.8|26801.8|26803.8|26796.8|26813.8|26806.8|26803.8|26796.8|384
1674018600000|2023-01-18 05:10:00|26798.8|26791.8|26793.8|26786.8|26803.8|26796.8|26783.8|26776.8|372
1674018900000|2023-01-18 05:15:00|26788.8|26781.8|26803.8|26796.8|26803.8|26796.8|26788.8|26781.8|364
1674019200000|2023-01-18 05:20:00|26801.3|26794.3|26803.8|26796.8|26808.8|26801.8|26796.3|26789.3|356
1674019500000|2023-01-18 05:25:00|26808.8|26801.8|26793.8|26786.8|26808.8|26801.8|26793.8|26786.8|324
1674019800000|2023-01-18 05:30:00|26796.3|26789.3|26793.8|26786.8|26803.8|26796.8|26793.8|26786.8|462
1674020100000|2023-01-18 05:35:00|26796.3|26789.3|26783.8|26776.8|26803.8|26796.8|26781.3|26774.3|447
1674020400000|2023-01-18 05:40:00|26778.8|26771.8|26763.8|26756.8|26783.8|26776.8|26748.8|26741.8|456
1674020700000|2023-01-18 05:45:00|26768.8|26761.8|26788.8|26781.8|26788.8|26781.8|26758.8|26751.8|687
1674021000000|2023-01-18 05:50:00|26791.3|26784.3|26798.8|26791.8|26808.8|26801.8|26788.8|26781.8|512
1674021300000|2023-01-18 05:55:00|26801.3|26794.3|26773.8|26766.8|26808.8|26801.8|26773.8|26766.8|962
1674021600000|2023-01-18 06:00:00|26768.8|26761.8|26763.8|26756.8|26778.8|26771.8|26758.8|26751.8|1854
1674021900000|2023-01-18 06:05:00|26758.8|26751.8|26783.8|26776.8|26783.8|26776.8|26758.8|26751.8|1029
1674022200000|2023-01-18 06:10:00|26786.3|26779.3|26756.3|26749.3|26788.8|26781.8|26753.8|26746.8|658
1674022500000|2023-01-18 06:15:00|26753.8|26746.8|26748.8|26741.8|26758.8|26751.8|26746.3|26739.3|353
1674022800000|2023-01-18 06:20:00|26743.8|26736.8|26748.8|26741.8|26753.8|26746.8|26743.8|26736.8|155
1674023100000|2023-01-18 06:25:00|26756.3|26749.3|26753.8|26746.8|26756.3|26749.3|26743.8|26736.8|81
1674023400000|2023-01-18 06:30:00|26751.3|26744.3|26768.8|26761.8|26771.3|26764.3|26748.8|26741.8|52
1674023700000|2023-01-18 06:35:00|26771.3|26764.3|26776.3|26769.3|26778.8|26771.8|26766.3|26759.3|83
1674024000000|2023-01-18 06:40:00|26778.8|26771.8|26788.8|26781.8|26798.8|26791.8|26778.8|26771.8|94
1674024300000|2023-01-18 06:45:00|26786.3|26779.3|26786.3|26779.3|26788.8|26781.8|26773.8|26766.8|38
1674024600000|2023-01-18 06:50:00|26776.3|26769.3|26768.8|26761.8|26778.8|26771.8|26768.8|26761.8|62
1674024900000|2023-01-18 06:55:00|26771.3|26764.3|26761.3|26754.3|26783.8|26776.8|26758.8|26751.8|106
1674025200000|2023-01-18 07:00:00|26763.8|26756.8|26756.3|26749.3|26776.3|26769.3|26756.3|26749.3|129
1674025500000|2023-01-18 07:05:00|26758.8|26751.8|26778.8|26771.8|26781.3|26774.3|26758.8|26751.8|44
1674025800000|2023-01-18 07:10:00|26781.3|26774.3|26778.8|26771.8|26788.8|26781.8|26771.3|26764.3|15
1674026100000|2023-01-18 07:15:00|26783.8|26776.8|26768.8|26761.8|26783.8|26776.8|26768.8|26761.8|26
1674026400000|2023-01-18 07:20:00|26773.8|26766.8|26766.3|26759.3|26773.8|26766.8|26766.3|26759.3|34
1674026700000|2023-01-18 07:25:00|26768.8|26761.8|26738.8|26731.8|26768.8|26761.8|26736.3|26729.3|151
1674027000000|2023-01-18 07:30:00|26733.8|26726.8|26723.8|26716.8|26741.3|26734.3|26713.8|26706.8|289
1674027300000|2023-01-18 07:35:00|26728.8|26721.8|26718.8|26711.8|26733.8|26726.8|26708.8|26701.8|187
1674027600000|2023-01-18 07:40:00|26716.3|26709.3|26713.8|26706.8|26733.8|26726.8|26708.8|26701.8|276
1674027900000|2023-01-18 07:45:00|26708.8|26701.8|26738.8|26731.8|26741.3|26734.3|26708.8|26701.8|180
1674028200000|2023-01-18 07:50:00|26743.8|26736.8|26741.3|26734.3|26748.8|26741.8|26733.8|26726.8|210
1674028500000|2023-01-18 07:55:00|26738.8|26731.8|26728.8|26721.8|26748.8|26741.8|26728.8|26721.8|143
1674028800000|2023-01-18 08:00:00|26731.3|26724.3|26728.8|26721.8|26733.8|26726.8|26713.8|26706.8|318
1674029100000|2023-01-18 08:05:00|26731.3|26724.3|26763.8|26756.8|26763.8|26756.8|26723.8|26716.8|253
1674029400000|2023-01-18 08:10:00|26758.8|26751.8|26753.8|26746.8|26768.8|26761.8|26753.8|26746.8|171
1674029700000|2023-01-18 08:15:00|26758.8|26751.8|26688.8|26681.8|26763.8|26756.8|26683.8|26676.8|425
1674030000000|2023-01-18 08:20:00|26691.3|26684.3|26658.8|26651.8|26693.8|26686.8|26646.3|26639.3|250
1674030300000|2023-01-18 08:25:00|26656.3|26649.3|26648.8|26641.8|26661.3|26654.3|26643.8|26636.8|249
1674030600000|2023-01-18 08:30:00|26651.3|26644.3|26658.8|26651.8|26668.8|26661.8|26648.8|26641.8|246
1674030900000|2023-01-18 08:35:00|26656.3|26649.3|26666.3|26659.3|26668.8|26661.8|26648.8|26641.8|130
1674031200000|2023-01-18 08:40:00|26668.8|26661.8|26643.8|26636.8|26668.8|26661.8|26643.8|26636.8|67
1674031500000|2023-01-18 08:45:00|26648.8|26641.8|26648.8|26641.8|26653.8|26646.8|26613.8|26606.8|217
1674031800000|2023-01-18 08:50:00|26646.3|26639.3|26673.8|26666.8|26673.8|26666.8|26646.3|26639.3|183
1674032100000|2023-01-18 08:55:00|26671.3|26664.3|26673.8|26666.8|26683.8|26676.8|26668.8|26661.8|48
1674032400000|2023-01-18 09:00:00|26676.3|26669.3|26668.8|26661.8|26683.8|26676.8|26663.8|26656.8|47
1674032700000|2023-01-18 09:05:00|26671.3|26664.3|26673.8|26666.8|26681.3|26674.3|26663.8|26656.8|91
1674033000000|2023-01-18 09:10:00|26668.8|26661.8|26678.8|26671.8|26678.8|26671.8|26668.8|26661.8|27
1674033300000|2023-01-18 09:15:00|26676.3|26669.3|26678.8|26671.8|26678.8|26671.8|26663.8|26656.8|32
1674033600000|2023-01-18 09:20:00|26676.3|26669.3|26678.8|26671.8|26681.3|26674.3|26673.8|26666.8|92
1674033900000|2023-01-18 09:25:00|26681.3|26674.3|26668.8|26661.8|26683.8|26676.8|26668.8|26661.8|69
1674034200000|2023-01-18 09:30:00|26666.3|26659.3|26638.8|26631.8|26668.8|26661.8|26628.8|26621.8|217
1674034500000|2023-01-18 09:35:00|26641.3|26634.3|26643.8|26636.8|26648.8|26641.8|26628.8|26621.8|36
1674034800000|2023-01-18 09:40:00|26638.8|26631.8|26668.8|26661.8|26668.8|26661.8|26638.8|26631.8|61
1674035100000|2023-01-18 09:45:00|26666.3|26659.3|26663.8|26656.8|26666.3|26659.3|26653.8|26646.8|27
1674035400000|2023-01-18 09:50:00|26661.3|26654.3|26663.8|26656.8|26671.3|26664.3|26658.8|26651.8|27
1674035700000|2023-01-18 09:55:00|26661.3|26654.3|26663.8|26656.8|26668.8|26661.8|26648.8|26641.8|85
1674036000000|2023-01-18 10:00:00|26661.3|26654.3|26671.3|26664.3|26678.8|26671.8|26658.8|26651.8|61
1674036300000|2023-01-18 10:05:00|26668.8|26661.8|26671.3|26664.3|26673.8|26666.8|26663.8|26656.8|14
1674036600000|2023-01-18 10:10:00|26668.8|26661.8|26668.8|26661.8|26673.8|26666.8|26663.8|26656.8|40
1674036900000|2023-01-18 10:15:00|26671.3|26664.3|26668.8|26661.8|26671.3|26664.3|26663.8|26656.8|68
1674037200000|2023-01-18 10:20:00|26666.3|26659.3|26668.8|26661.8|26668.8|26661.8|26663.8|26656.8|148
1674037500000|2023-01-18 10:25:00|26666.3|26659.3|26658.8|26651.8|26668.8|26661.8|26648.8|26641.8|113
1674037800000|2023-01-18 10:30:00|26663.8|26656.8|26648.8|26641.8|26663.8|26656.8|26643.8|26636.8|79
1674038100000|2023-01-18 10:35:00|26651.3|26644.3|26648.8|26641.8|26658.8|26651.8|26643.8|26636.8|44
1674038400000|2023-01-18 10:40:00|26651.3|26644.3|26653.8|26646.8|26658.8|26651.8|26648.8|26641.8|43
1674038700000|2023-01-18 10:45:00|26651.3|26644.3|26658.8|26651.8|26658.8|26651.8|26648.8|26641.8|27
1674039000000|2023-01-18 10:50:00|26656.3|26649.3|26668.8|26661.8|26668.8|26661.8|26653.8|26646.8|9
1674039300000|2023-01-18 10:55:00|26671.3|26664.3|26663.8|26656.8|26683.8|26676.8|26658.8|26651.8|50
1674039600000|2023-01-18 11:00:00|26661.3|26654.3|26668.8|26661.8|26673.8|26666.8|26653.8|26646.8|22
1674039900000|2023-01-18 11:05:00|26663.8|26656.8|26668.8|26661.8|26673.8|26666.8|26658.8|26651.8|87
1674040200000|2023-01-18 11:10:00|26671.3|26664.3|26678.8|26671.8|26681.3|26674.3|26668.8|26661.8|16
1674040500000|2023-01-18 11:15:00|26681.3|26674.3|26678.8|26671.8|26688.8|26681.8|26678.8|26671.8|100
1674040800000|2023-01-18 11:20:00|26683.8|26676.8|26698.8|26691.8|26698.8|26691.8|26683.8|26676.8|47
1674041100000|2023-01-18 11:25:00|26703.8|26696.8|26693.8|26686.8|26703.8|26696.8|26693.8|26686.8|33
1674041400000|2023-01-18 11:30:00|26691.3|26684.3|26688.8|26681.8|26693.8|26686.8|26683.8|26676.8|34
1674041700000|2023-01-18 11:35:00|26686.3|26679.3|26688.8|26681.8|26693.8|26686.8|26683.8|26676.8|33
1674042000000|2023-01-18 11:40:00|26686.3|26679.3|26686.3|26679.3|26693.8|26686.8|26681.3|26674.3|28
1674042300000|2023-01-18 11:45:00|26688.8|26681.8|26683.8|26676.8|26688.8|26681.8|26678.8|26671.8|51
1674042600000|2023-01-18 11:50:00|26681.3|26674.3|26663.8|26656.8|26686.3|26679.3|26663.8|26656.8|106
1674042900000|2023-01-18 11:55:00|26666.3|26659.3|26663.8|26656.8|26668.8|26661.8|26658.8|26651.8|87
1674043200000|2023-01-18 12:00:00|26658.8|26651.8|26673.8|26666.8|26678.8|26671.8|26658.8|26651.8|75
1674043500000|2023-01-18 12:05:00|26678.8|26671.8|26683.8|26676.8|26688.8|26681.8|26678.8|26671.8|32
1674043800000|2023-01-18 12:10:00|26688.8|26681.8|26686.3|26679.3|26688.8|26681.8|26683.8|26676.8|33
1674044100000|2023-01-18 12:15:00|26688.8|26681.8|26693.8|26686.8|26693.8|26686.8|26678.8|26671.8|35
1674044400000|2023-01-18 12:20:00|26691.3|26684.3|26691.3|26684.3|26698.8|26691.8|26688.8|26681.8|18
1674044700000|2023-01-18 12:25:00|26693.8|26686.8|26693.8|26686.8|26693.8|26686.8|26691.3|26684.3|2
1674045000000|2023-01-18 12:30:00|26698.8|26691.8|26693.8|26686.8|26698.8|26691.8|26693.8|26686.8|43
1674045300000|2023-01-18 12:35:00|26698.8|26691.8|26713.8|26706.8|26713.8|26706.8|26693.8|26686.8|63
1674045600000|2023-01-18 12:40:00|26718.8|26711.8|26728.8|26721.8|26733.8|26726.8|26713.8|26706.8|138
1674045900000|2023-01-18 12:45:00|26726.3|26719.3|26728.8|26721.8|26738.8|26731.8|26723.8|26716.8|90
1674046200000|2023-01-18 12:50:00|26723.8|26716.8|26733.8|26726.8|26733.8|26726.8|26723.8|26716.8|59
1674046500000|2023-01-18 12:55:00|26731.3|26724.3|26753.8|26746.8|26753.8|26746.8|26731.3|26724.3|266
1674046800000|2023-01-18 13:00:00|26751.3|26744.3|26728.8|26721.8|26753.8|26746.8|26728.8|26721.8|76
1674047100000|2023-01-18 13:05:00|26726.3|26719.3|26738.8|26731.8|26738.8|26731.8|26718.8|26711.8|317
1674047400000|2023-01-18 13:10:00|26743.8|26736.8|26753.8|26746.8|26753.8|26746.8|26738.8|26731.8|368
1674047700000|2023-01-18 13:15:00|26751.3|26744.3|26738.8|26731.8|26753.8|26746.8|26738.8|26731.8|68
1674048000000|2023-01-18 13:20:00|26733.8|26726.8|26728.8|26721.8|26738.8|26731.8|26728.8|26721.8|25
1674048300000|2023-01-18 13:25:00|26723.8|26716.8|26726.3|26719.3|26733.8|26726.8|26718.8|26711.8|107
1674048600000|2023-01-18 13:30:00|26728.8|26721.8|26688.8|26681.8|26776.3|26769.3|26673.8|26666.8|831
1674048900000|2023-01-18 13:35:00|26693.8|26686.8|26678.8|26671.8|26703.8|26696.8|26668.8|26661.8|209
1674049200000|2023-01-18 13:40:00|26673.8|26666.8|26658.8|26651.8|26678.8|26671.8|26648.8|26641.8|124
1674049500000|2023-01-18 13:45:00|26663.8|26656.8|26703.8|26696.8|26713.8|26706.8|26658.8|26651.8|352
1674049800000|2023-01-18 13:50:00|26698.8|26691.8|26688.8|26681.8|26698.8|26691.8|26688.8|26681.8|137
1674050100000|2023-01-18 13:55:00|26683.8|26676.8|26681.3|26674.3|26688.8|26681.8|26673.8|26666.8|119
1674050400000|2023-01-18 14:00:00|26683.8|26676.8|26698.8|26691.8|26698.8|26691.8|26668.8|26661.8|178
1674050700000|2023-01-18 14:05:00|26693.8|26686.8|26698.8|26691.8|26698.8|26691.8|26688.8|26681.8|106
1674051000000|2023-01-18 14:10:00|26696.3|26689.3|26678.8|26671.8|26698.8|26691.8|26678.8|26671.8|233
1674051300000|2023-01-18 14:15:00|26683.8|26676.8|26668.8|26661.8|26691.3|26684.3|26668.8|26661.8|171
1674051600000|2023-01-18 14:20:00|26673.8|26666.8|26656.3|26649.3|26683.8|26676.8|26653.8|26646.8|156
1674051900000|2023-01-18 14:25:00|26653.8|26646.8|26638.8|26631.8|26658.8|26651.8|26638.8|26631.8|196
1674052200000|2023-01-18 14:30:00|26643.8|26636.8|26663.8|26656.8|26673.8|26666.8|26633.8|26626.8|452
1674052500000|2023-01-18 14:35:00|26661.3|26654.3|26648.8|26641.8|26663.8|26656.8|26638.8|26631.8|333
1674052800000|2023-01-18 14:40:00|26646.3|26639.3|26638.8|26631.8|26663.8|26656.8|26633.8|26626.8|368
1674053100000|2023-01-18 14:45:00|26641.3|26634.3|26638.8|26631.8|26653.8|26646.8|26623.8|26616.8|388
1674053400000|2023-01-18 14:50:00|26643.8|26636.8|26631.3|26624.3|26653.8|26646.8|26623.8|26616.8|349
1674053700000|2023-01-18 14:55:00|26633.8|26626.8|26633.8|26626.8|26643.8|26636.8|26623.8|26616.8|221
1674054000000|2023-01-18 15:00:00|26638.8|26631.8|26653.8|26646.8|26658.8|26651.8|26638.8|26631.8|238
1674054300000|2023-01-18 15:05:00|26658.8|26651.8|26653.8|26646.8|26673.8|26666.8|26653.8|26646.8|173
1674054600000|2023-01-18 15:10:00|26651.3|26644.3|26643.8|26636.8|26663.8|26656.8|26638.8|26631.8|113
1674054900000|2023-01-18 15:15:00|26641.3|26634.3|26608.8|26601.8|26648.8|26641.8|26593.8|26586.8|162
1674055200000|2023-01-18 15:20:00|26613.8|26606.8|26618.8|26611.8|26623.8|26616.8|26603.8|26596.8|195
1674055500000|2023-01-18 15:25:00|26621.3|26614.3|26628.8|26621.8|26633.8|26626.8|26618.8|26611.8|93
1674055800000|2023-01-18 15:30:00|26633.8|26626.8|26603.8|26596.8|26633.8|26626.8|26603.8|26596.8|133
1674056100000|2023-01-18 15:35:00|26608.8|26601.8|26623.8|26616.8|26628.8|26621.8|26598.8|26591.8|269
1674056400000|2023-01-18 15:40:00|26618.8|26611.8|26628.8|26621.8|26633.8|26626.8|26618.8|26611.8|720
1674056700000|2023-01-18 15:45:00|26631.3|26624.3|26638.8|26631.8|26648.8|26641.8|26628.8|26621.8|151
1674057000000|2023-01-18 15:50:00|26636.3|26629.3|26618.8|26611.8|26638.8|26631.8|26618.8|26611.8|196
1674057300000|2023-01-18 15:55:00|26623.8|26616.8|26653.8|26646.8|26658.8|26651.8|26618.8|26611.8|527
1674057600000|2023-01-18 16:00:00|26651.3|26644.3|26643.8|26636.8|26658.8|26651.8|26641.3|26634.3|98
1674057900000|2023-01-18 16:05:00|26638.8|26631.8|26608.8|26601.8|26638.8|26631.8|26593.8|26586.8|304
1674058200000|2023-01-18 16:10:00|26611.3|26604.3|26633.8|26626.8|26636.3|26629.3|26593.8|26586.8|469
1674058500000|2023-01-18 16:15:00|26628.8|26621.8|26618.8|26611.8|26628.8|26621.8|26613.8|26606.8|201
1674058800000|2023-01-18 16:20:00|26616.3|26609.3|26588.8|26581.8|26618.8|26611.8|26581.3|26574.3|505
1674059100000|2023-01-18 16:25:00|26586.3|26579.3|26583.8|26576.8|26608.8|26601.8|26578.8|26571.8|196
1674059400000|2023-01-18 16:30:00|26586.3|26579.3|26578.8|26571.8|26586.3|26579.3|26558.8|26551.8|305
1674059700000|2023-01-18 16:35:00|26576.3|26569.3|26553.8|26546.8|26578.8|26571.8|26551.3|26544.3|218
1674060000000|2023-01-18 16:40:00|26556.3|26549.3|26558.8|26551.8|26563.8|26556.8|26551.3|26544.3|228
1674060300000|2023-01-18 16:45:00|26553.8|26546.8|26563.8|26556.8|26568.8|26561.8|26548.8|26541.8|207
1674060600000|2023-01-18 16:50:00|26566.3|26559.3|26533.8|26526.8|26566.3|26559.3|26528.8|26521.8|125
1674060900000|2023-01-18 16:55:00|26536.3|26529.3|26563.8|26556.8|26563.8|26556.8|26536.3|26529.3|80
1674061200000|2023-01-18 17:00:00|26561.3|26554.3|26543.8|26536.8|26566.3|26559.3|26543.8|26536.8|95
1674061500000|2023-01-18 17:05:00|26548.8|26541.8|26546.3|26539.3|26553.8|26546.8|26538.8|26531.8|107
1674061800000|2023-01-18 17:10:00|26543.8|26536.8|26558.8|26551.8|26558.8|26551.8|26541.3|26534.3|90
1674062100000|2023-01-18 17:15:00|26553.8|26546.8|26538.8|26531.8|26553.8|26546.8|26533.8|26526.8|128
1674062400000|2023-01-18 17:20:00|26533.8|26526.8|26528.8|26521.8|26543.8|26536.8|26528.8|26521.8|95
1674062700000|2023-01-18 17:25:00|26531.3|26524.3|26521.3|26514.3|26533.8|26526.8|26508.8|26501.8|224
1674063000000|2023-01-18 17:30:00|26518.8|26511.8|26523.8|26516.8|26526.3|26519.3|26513.8|26506.8|106
1674063300000|2023-01-18 17:35:00|26528.8|26521.8|26523.8|26516.8|26533.8|26526.8|26521.3|26514.3|82
1674063600000|2023-01-18 17:40:00|26526.3|26519.3|26513.8|26506.8|26528.8|26521.8|26508.8|26501.8|67
1674063900000|2023-01-18 17:45:00|26508.8|26501.8|26518.8|26511.8|26523.8|26516.8|26508.8|26501.8|79
1674064200000|2023-01-18 17:50:00|26521.3|26514.3|26506.3|26499.3|26523.8|26516.8|26503.8|26496.8|127
1674064500000|2023-01-18 17:55:00|26508.8|26501.8|26508.8|26501.8|26518.8|26511.8|26503.8|26496.8|95
1674064800000|2023-01-18 18:00:00|26506.3|26499.3|26493.8|26486.8|26518.8|26511.8|26493.8|26486.8|122
1674065100000|2023-01-18 18:05:00|26496.3|26489.3|26478.8|26471.8|26498.8|26491.8|26473.8|26466.8|108
1674065400000|2023-01-18 18:10:00|26483.8|26476.8|26478.8|26471.8|26491.3|26484.3|26473.8|26466.8|109
1674065700000|2023-01-18 18:15:00|26473.8|26466.8|26478.8|26471.8|26478.8|26471.8|26473.8|26466.8|30
1674066000000|2023-01-18 18:20:00|26476.3|26469.3|26473.8|26466.8|26483.8|26476.8|26473.8|26466.8|147
1674066300000|2023-01-18 18:25:00|26478.8|26471.8|26488.8|26481.8|26491.3|26484.3|26478.8|26471.8|73
1674066600000|2023-01-18 18:30:00|26483.8|26476.8|26473.8|26466.8|26503.8|26496.8|26473.8|26466.8|96
1674066900000|2023-01-18 18:35:00|26476.3|26469.3|26493.8|26486.8|26498.8|26491.8|26473.8|26466.8|80
1674067200000|2023-01-18 18:40:00|26498.8|26491.8|26523.8|26516.8|26523.8|26516.8|26496.3|26489.3|97
1674067500000|2023-01-18 18:45:00|26518.8|26511.8|26521.3|26514.3|26528.8|26521.8|26513.8|26506.8|57
1674067800000|2023-01-18 18:50:00|26523.8|26516.8|26546.3|26539.3|26548.8|26541.8|26518.8|26511.8|66
1674068100000|2023-01-18 18:55:00|26548.8|26541.8|26538.8|26531.8|26548.8|26541.8|26533.8|26526.8|45
1674068400000|2023-01-18 19:00:00|26541.3|26534.3|26538.8|26531.8|26543.8|26536.8|26523.8|26516.8|108
1674068700000|2023-01-18 19:05:00|26533.8|26526.8|26533.8|26526.8|26543.8|26536.8|26518.8|26511.8|94
1674069000000|2023-01-18 19:10:00|26528.8|26521.8|26536.3|26529.3|26543.8|26536.8|26528.8|26521.8|73
1674069300000|2023-01-18 19:15:00|26533.8|26526.8|26518.8|26511.8|26538.8|26531.8|26513.8|26506.8|34
1674069600000|2023-01-18 19:20:00|26521.3|26514.3|26523.8|26516.8|26533.8|26526.8|26518.8|26511.8|84
1674069900000|2023-01-18 19:25:00|26526.3|26519.3|26543.8|26536.8|26548.8|26541.8|26521.3|26514.3|62
1674070200000|2023-01-18 19:30:00|26546.3|26539.3|26548.8|26541.8|26548.8|26541.8|26538.8|26531.8|108
1674070500000|2023-01-18 19:35:00|26546.3|26539.3|26538.8|26531.8|26548.8|26541.8|26533.8|26526.8|93
1674070800000|2023-01-18 19:40:00|26536.3|26529.3|26538.8|26531.8|26543.8|26536.8|26528.8|26521.8|81
1674071100000|2023-01-18 19:45:00|26541.3|26534.3|26533.8|26526.8|26543.8|26536.8|26533.8|26526.8|48
1674071400000|2023-01-18 19:50:00|26528.8|26521.8|26538.8|26531.8|26538.8|26531.8|26528.8|26521.8|168
1674071700000|2023-01-18 19:55:00|26536.3|26529.3|26523.8|26516.8|26536.3|26529.3|26523.8|26516.8|53
1674072000000|2023-01-18 20:00:00|26521.3|26514.3|26508.8|26501.8|26523.8|26516.8|26503.8|26496.8|120
1674072300000|2023-01-18 20:05:00|26503.8|26496.8|26516.3|26509.3|26518.8|26511.8|26503.8|26496.8|110
1674072600000|2023-01-18 20:10:00|26513.8|26506.8|26528.8|26521.8|26538.8|26531.8|26513.8|26506.8|79
1674072900000|2023-01-18 20:15:00|26526.3|26519.3|26548.8|26541.8|26556.3|26549.3|26518.8|26511.8|592
1674073200000|2023-01-18 20:20:00|26546.3|26539.3|26548.8|26541.8|26548.8|26541.8|26538.8|26531.8|240
1674073500000|2023-01-18 20:25:00|26543.8|26536.8|26553.8|26546.8|26553.8|26546.8|26543.8|26536.8|163
1674073800000|2023-01-18 20:30:00|26551.3|26544.3|26533.8|26526.8|26553.8|26546.8|26528.8|26521.8|228
1674074100000|2023-01-18 20:35:00|26531.3|26524.3|26528.8|26521.8|26533.8|26526.8|26523.8|26516.8|136
1674074400000|2023-01-18 20:40:00|26526.3|26519.3|26498.8|26491.8|26528.8|26521.8|26493.8|26486.8|213
1674074700000|2023-01-18 20:45:00|26501.3|26494.3|26508.8|26501.8|26516.3|26509.3|26501.3|26494.3|278
1674075000000|2023-01-18 20:50:00|26503.8|26496.8|26498.8|26491.8|26513.8|26506.8|26493.8|26486.8|367
1674075300000|2023-01-18 20:55:00|26496.3|26489.3|26493.8|26486.8|26498.8|26491.8|26483.8|26476.8|371
1674075600000|2023-01-18 21:00:00|26498.8|26491.8|26483.8|26476.8|26498.8|26491.8|26483.8|26476.8|135
1674075900000|2023-01-18 21:05:00|26486.3|26479.3|26478.8|26471.8|26486.3|26479.3|26476.3|26469.3|43
1674076200000|2023-01-18 21:10:00|26481.3|26474.3|26478.8|26471.8|26483.8|26476.8|26478.8|26471.8|27
1674076500000|2023-01-18 21:15:00|26476.3|26469.3|26478.8|26471.8|26481.3|26474.3|26476.3|26469.3|17
1674076800000|2023-01-18 21:20:00|26481.3|26474.3|26486.3|26479.3|26486.3|26479.3|26481.3|26474.3|8
1674077100000|2023-01-18 21:25:00|26483.8|26476.8|26486.3|26479.3|26488.8|26481.8|26481.3|26474.3|27
1674077400000|2023-01-18 21:30:00|26483.8|26476.8|26476.3|26469.3|26483.8|26476.8|26473.8|26466.8|57
1674077700000|2023-01-18 21:35:00|26473.8|26466.8|26476.3|26469.3|26478.8|26471.8|26473.8|26466.8|34
1674078000000|2023-01-18 21:40:00|26478.8|26471.8|26481.3|26474.3|26481.3|26474.3|26478.8|26471.8|3
1674078300000|2023-01-18 21:45:00|26478.8|26471.8|26478.8|26471.8|26478.8|26471.8|26478.8|26471.8|0
1674078600000|2023-01-18 21:50:00|26481.3|26474.3|26481.3|26474.3|26481.3|26474.3|26481.3|26474.3|4
1674078900000|2023-01-18 21:55:00|26483.8|26476.8|26491.5|26461.5|26491.6|26481.8|26478.8|26458.5|51
1674079200000|2023-01-18 22:00:00|26491.4|26461.4|26488.9|26458.9|26491.4|26461.4|26488.4|26458.4|0
1674079500000|2023-01-18 22:05:00|26488.7|26458.7|26487.5|26457.5|26488.7|26458.7|26487|26457|0
1674079800000|2023-01-18 22:10:00|26487.7|26457.7|26479.9|26449.9|26489.1|26459.1|26479.9|26449.9|0
1674080100000|2023-01-18 22:15:00|26478.5|26448.5|26477.7|26447.7|26478.6|26448.6|26477.4|26447.4|0
1674080400000|2023-01-18 22:20:00|26478.6|26448.6|26480.2|26450.2|26480.2|26450.2|26477.7|26447.7|0
1674080700000|2023-01-18 22:25:00|26480.5|26450.5|26479.7|26449.7|26482.8|26452.8|26479.7|26449.7|0
1674081000000|2023-01-18 22:30:00|26479.4|26449.4|26477.3|26447.3|26479.4|26449.4|26477|26447|0
1674081300000|2023-01-18 22:35:00|26477.4|26447.4|26476|26446|26477.6|26447.6|26475.7|26445.7|0
1674081600000|2023-01-18 22:40:00|26475.5|26445.5|26472|26442|26476|26446|26472|26442|0
1674081900000|2023-01-18 22:45:00|26472.1|26442.1|26471.9|26441.9|26472.5|26442.5|26471.5|26441.5|0
1674082200000|2023-01-18 22:50:00|26471.5|26441.5|26469.8|26439.8|26472.7|26442.7|26469.6|26439.6|0
1674082500000|2023-01-18 22:55:00|26469.3|26439.3|26469.7|26439.7|26469.7|26439.7|26467.5|26437.5|0
1674082800000|2023-01-18 23:00:00|26464.7|26434.7|26490.3|26475.3|26497.8|26482.8|26461.2|26431.2|6
1674083100000|2023-01-18 23:05:00|26492.8|26477.8|26495.3|26480.3|26500.3|26485.3|26490.3|26475.3|41
1674083400000|2023-01-18 23:10:00|26492.8|26477.8|26500.3|26485.3|26515.3|26500.3|26492.8|26477.8|93
1674083700000|2023-01-18 23:15:00|26497.8|26482.8|26510.3|26495.3|26517.8|26502.8|26495.3|26480.3|54
1674084000000|2023-01-18 23:20:00|26507.8|26492.8|26495.3|26480.3|26512.8|26497.8|26492.8|26477.8|61
1674084300000|2023-01-18 23:25:00|26497.8|26482.8|26505.3|26490.3|26507.8|26492.8|26497.8|26482.8|48
1674084600000|2023-01-18 23:30:00|26502.8|26487.8|26463.8|26456.8|26502.8|26487.8|26448.8|26441.8|23890
1674084900000|2023-01-18 23:35:00|26458.8|26451.8|26466.3|26459.3|26478.8|26471.8|26458.8|26451.8|139
1674085200000|2023-01-18 23:40:00|26463.8|26456.8|26476.3|26469.3|26478.8|26471.8|26453.8|26446.8|242
1674085500000|2023-01-18 23:45:00|26481.3|26474.3|26498.8|26491.8|26513.8|26506.8|26478.8|26471.8|510
1674085800000|2023-01-18 23:50:00|26501.3|26494.3|26518.8|26511.8|26531.3|26524.3|26498.8|26491.8|579
1674086100000|2023-01-18 23:55:00|26523.8|26516.8|26526.3|26519.3|26543.8|26536.8|26518.8|26511.8|363
1674086400000|2023-01-19 00:00:00|26528.8|26521.8|26473.8|26466.8|26533.8|26526.8|26468.8|26461.8|1013
1674086700000|2023-01-19 00:05:00|26478.8|26471.8|26453.8|26446.8|26483.8|26476.8|26448.8|26441.8|633
1674087000000|2023-01-19 00:10:00|26458.8|26451.8|26518.8|26511.8|26538.8|26531.8|26458.8|26451.8|740
1674087300000|2023-01-19 00:15:00|26523.8|26516.8|26548.8|26541.8|26591.3|26584.3|26523.8|26516.8|974
1674087600000|2023-01-19 00:20:00|26546.3|26539.3|26541.3|26534.3|26568.8|26561.8|26538.8|26531.8|626
1674087900000|2023-01-19 00:25:00|26538.8|26531.8|26548.8|26541.8|26558.8|26551.8|26526.3|26519.3|331
1674088200000|2023-01-19 00:30:00|26551.3|26544.3|26493.8|26486.8|26558.8|26551.8|26493.8|26486.8|624
1674088500000|2023-01-19 00:35:00|26496.3|26489.3|26523.8|26516.8|26523.8|26516.8|26493.8|26486.8|351
1674088800000|2023-01-19 00:40:00|26521.3|26514.3|26498.8|26491.8|26523.8|26516.8|26488.8|26481.8|264
1674089100000|2023-01-19 00:45:00|26496.3|26489.3|26493.8|26486.8|26498.8|26491.8|26473.8|26466.8|333
1674089400000|2023-01-19 00:50:00|26488.8|26481.8|26488.8|26481.8|26501.3|26494.3|26478.8|26471.8|238
1674089700000|2023-01-19 00:55:00|26493.8|26486.8|26478.8|26471.8|26493.8|26486.8|26468.8|26461.8|288
1674090000000|2023-01-19 01:00:00|26483.8|26476.8|26498.8|26491.8|26498.8|26491.8|26468.8|26461.8|352
1674090300000|2023-01-19 01:05:00|26493.8|26486.8|26498.8|26491.8|26508.8|26501.8|26486.3|26479.3|295
1674090600000|2023-01-19 01:10:00|26501.3|26494.3|26493.8|26486.8|26503.8|26496.8|26488.8|26481.8|111
1674090900000|2023-01-19 01:15:00|26498.8|26491.8|26473.8|26466.8|26498.8|26491.8|26463.8|26456.8|135
1674091200000|2023-01-19 01:20:00|26476.3|26469.3|26488.8|26481.8|26488.8|26481.8|26463.8|26456.8|128
1674091500000|2023-01-19 01:25:00|26493.8|26486.8|26498.8|26491.8|26498.8|26491.8|26481.3|26474.3|111
1674091800000|2023-01-19 01:30:00|26493.8|26486.8|26513.8|26506.8|26523.8|26516.8|26488.8|26481.8|398
1674092100000|2023-01-19 01:35:00|26518.8|26511.8|26513.8|26506.8|26521.3|26514.3|26508.8|26501.8|241
1674092400000|2023-01-19 01:40:00|26511.3|26504.3|26533.8|26526.8|26533.8|26526.8|26503.8|26496.8|300
1674092700000|2023-01-19 01:45:00|26531.3|26524.3|26538.8|26531.8|26538.8|26531.8|26528.8|26521.8|190
1674093000000|2023-01-19 01:50:00|26536.3|26529.3|26503.8|26496.8|26538.8|26531.8|26503.8|26496.8|239
1674093300000|2023-01-19 01:55:00|26508.8|26501.8|26493.8|26486.8|26513.8|26506.8|26493.8|26486.8|240
1674093600000|2023-01-19 02:00:00|26496.3|26489.3|26493.8|26486.8|26498.8|26491.8|26493.8|26486.8|197
1674093900000|2023-01-19 02:05:00|26488.8|26481.8|26473.8|26466.8|26488.8|26481.8|26463.8|26456.8|449
1674094200000|2023-01-19 02:10:00|26468.8|26461.8|26468.8|26461.8|26476.3|26469.3|26463.8|26456.8|158
1674094500000|2023-01-19 02:15:00|26473.8|26466.8|26473.8|26466.8|26478.8|26471.8|26473.8|26466.8|85
1674094800000|2023-01-19 02:20:00|26471.3|26464.3|26469.3|26462.3|26471.3|26464.3|26458.8|26451.8|106
1674095100000|2023-01-19 02:25:00|26471.8|26464.8|26459.3|26452.3|26474.3|26467.3|26454.3|26447.3|270
1674095400000|2023-01-19 02:30:00|26454.3|26447.3|26464.3|26457.3|26469.3|26462.3|26454.3|26447.3|172
1674095700000|2023-01-19 02:35:00|26461.8|26454.8|26449.3|26442.3|26464.3|26457.3|26449.3|26442.3|94
1674096000000|2023-01-19 02:40:00|26446.8|26439.8|26424.3|26417.3|26446.8|26439.8|26424.3|26417.3|497
1674096300000|2023-01-19 02:45:00|26419.3|26412.3|26419.3|26412.3|26434.3|26427.3|26404.3|26397.3|508
1674096600000|2023-01-19 02:50:00|26424.3|26417.3|26429.3|26422.3|26434.3|26427.3|26421.8|26414.8|131
1674096900000|2023-01-19 02:55:00|26426.8|26419.8|26414.3|26407.3|26426.8|26419.8|26409.3|26402.3|293
1674097200000|2023-01-19 03:00:00|26416.8|26409.8|26414.3|26407.3|26426.8|26419.8|26414.3|26407.3|199
1674097500000|2023-01-19 03:05:00|26419.3|26412.3|26409.3|26402.3|26419.3|26412.3|26404.3|26397.3|240
1674097800000|2023-01-19 03:10:00|26406.8|26399.8|26414.3|26407.3|26414.3|26407.3|26404.3|26397.3|219
1674098100000|2023-01-19 03:15:00|26419.3|26412.3|26434.3|26427.3|26434.3|26427.3|26414.3|26407.3|113
1674098400000|2023-01-19 03:20:00|26431.8|26424.8|26429.3|26422.3|26431.8|26424.8|26429.3|26422.3|108
1674098700000|2023-01-19 03:25:00|26424.3|26417.3|26424.3|26417.3|26429.3|26422.3|26424.3|26417.3|229
1674099000000|2023-01-19 03:30:00|26429.3|26422.3|26434.3|26427.3|26439.3|26432.3|26424.3|26417.3|360
1674099300000|2023-01-19 03:35:00|26429.3|26422.3|26439.3|26432.3|26439.3|26432.3|26429.3|26422.3|471
1674099600000|2023-01-19 03:40:00|26434.3|26427.3|26411.8|26404.8|26436.8|26429.8|26409.3|26402.3|399
1674099900000|2023-01-19 03:45:00|26414.3|26407.3|26386.8|26379.8|26414.3|26407.3|26384.3|26377.3|557
1674100200000|2023-01-19 03:50:00|26389.3|26382.3|26394.3|26387.3|26394.3|26387.3|26384.3|26377.3|403
1674100500000|2023-01-19 03:55:00|26389.3|26382.3|26379.3|26372.3|26389.3|26382.3|26379.3|26372.3|244
1674100800000|2023-01-19 04:00:00|26374.3|26367.3|26381.8|26374.8|26384.3|26377.3|26374.3|26367.3|298
1674101100000|2023-01-19 04:05:00|26384.3|26377.3|26379.3|26372.3|26384.3|26377.3|26369.3|26362.3|253
1674101400000|2023-01-19 04:10:00|26376.8|26369.8|26379.3|26372.3|26384.3|26377.3|26369.3|26362.3|232
1674101700000|2023-01-19 04:15:00|26376.8|26369.8|26359.3|26352.3|26379.3|26372.3|26354.3|26347.3|299
1674102000000|2023-01-19 04:20:00|26361.8|26354.8|26374.3|26367.3|26379.3|26372.3|26361.8|26354.8|341
1674102300000|2023-01-19 04:25:00|26376.8|26369.8|26384.3|26377.3|26384.3|26377.3|26369.3|26362.3|237
1674102600000|2023-01-19 04:30:00|26379.3|26372.3|26391.8|26384.8|26391.8|26384.8|26374.3|26367.3|186
1674102900000|2023-01-19 04:35:00|26389.3|26382.3|26404.3|26397.3|26404.3|26397.3|26389.3|26382.3|167
1674103200000|2023-01-19 04:40:00|26399.3|26392.3|26404.3|26397.3|26409.3|26402.3|26399.3|26392.3|229
1674103500000|2023-01-19 04:45:00|26399.3|26392.3|26389.3|26382.3|26399.3|26392.3|26379.3|26372.3|334
1674103800000|2023-01-19 04:50:00|26394.3|26387.3|26394.3|26387.3|26399.3|26392.3|26389.3|26382.3|134
1674104100000|2023-01-19 04:55:00|26396.8|26389.8|26399.3|26392.3|26399.3|26392.3|26394.3|26387.3|199
1674104400000|2023-01-19 05:00:00|26404.3|26397.3|26404.3|26397.3|26404.3|26397.3|26404.3|26397.3|118
1674104700000|2023-01-19 05:05:00|26406.8|26399.8|26404.3|26397.3|26409.3|26402.3|26404.3|26397.3|396
1674105000000|2023-01-19 05:10:00|26409.3|26402.3|26409.3|26402.3|26414.3|26407.3|26404.3|26397.3|281
1674105300000|2023-01-19 05:15:00|26411.8|26404.8|26414.3|26407.3|26414.3|26407.3|26409.3|26402.3|201
1674105600000|2023-01-19 05:20:00|26411.8|26404.8|26409.3|26402.3|26414.3|26407.3|26404.3|26397.3|391
1674105900000|2023-01-19 05:25:00|26404.3|26397.3|26404.3|26397.3|26404.3|26397.3|26399.3|26392.3|123
1674106200000|2023-01-19 05:30:00|26401.8|26394.8|26399.3|26392.3|26401.8|26394.8|26394.3|26387.3|77
1674106500000|2023-01-19 05:35:00|26394.3|26387.3|26384.3|26377.3|26394.3|26387.3|26384.3|26377.3|296
1674106800000|2023-01-19 05:40:00|26374.3|26367.3|26379.3|26372.3|26379.3|26372.3|26374.3|26367.3|388
1674107100000|2023-01-19 05:45:00|26384.3|26377.3|26389.3|26382.3|26389.3|26382.3|26384.3|26377.3|243
1674107400000|2023-01-19 05:50:00|26394.3|26387.3|26384.3|26377.3|26404.3|26397.3|26384.3|26377.3|605
1674107700000|2023-01-19 05:55:00|26381.8|26374.8|26389.3|26382.3|26389.3|26382.3|26369.3|26362.3|1018
1674108000000|2023-01-19 06:00:00|26394.3|26387.3|26384.3|26377.3|26394.3|26387.3|26374.3|26367.3|1714
1674108300000|2023-01-19 06:05:00|26381.8|26374.8|26374.3|26367.3|26384.3|26377.3|26364.3|26357.3|876
1674108600000|2023-01-19 06:10:00|26379.3|26372.3|26354.3|26347.3|26384.3|26377.3|26344.3|26337.3|1086
1674108900000|2023-01-19 06:15:00|26359.3|26352.3|26369.3|26362.3|26369.3|26362.3|26359.3|26352.3|315
1674109200000|2023-01-19 06:20:00|26374.3|26367.3|26374.3|26367.3|26384.3|26377.3|26374.3|26367.3|254
1674109500000|2023-01-19 06:25:00|26371.8|26364.8|26364.3|26357.3|26374.3|26367.3|26356.8|26349.8|111
1674109800000|2023-01-19 06:30:00|26366.8|26359.8|26369.3|26362.3|26369.3|26362.3|26366.8|26359.8|0
1674110100000|2023-01-19 06:35:00|26374.3|26367.3|26374.3|26367.3|26374.3|26367.3|26374.3|26367.3|31
1674110400000|2023-01-19 06:40:00|26371.8|26364.8|26371.8|26364.8|26374.3|26367.3|26369.3|26362.3|7
1674110700000|2023-01-19 06:45:00|26369.3|26362.3|26359.3|26352.3|26369.3|26362.3|26359.3|26352.3|22
1674111000000|2023-01-19 06:50:00|26356.8|26349.8|26354.3|26347.3|26364.3|26357.3|26354.3|26347.3|25
1674111300000|2023-01-19 06:55:00|26351.8|26344.8|26349.3|26342.3|26351.8|26344.8|26344.3|26337.3|53
1674111600000|2023-01-19 07:00:00|26346.8|26339.8|26354.3|26347.3|26354.3|26347.3|26344.3|26337.3|74
1674111900000|2023-01-19 07:05:00|26356.8|26349.8|26364.3|26357.3|26369.3|26362.3|26356.8|26349.8|42
1674112200000|2023-01-19 07:10:00|26366.8|26359.8|26369.3|26362.3|26371.8|26364.8|26366.8|26359.8|25
1674112500000|2023-01-19 07:15:00|26371.8|26364.8|26354.3|26347.3|26371.8|26364.8|26351.8|26344.8|48
1674112800000|2023-01-19 07:20:00|26344.3|26337.3|26349.3|26342.3|26354.3|26347.3|26339.3|26332.3|92
1674113100000|2023-01-19 07:25:00|26351.8|26344.8|26359.3|26352.3|26359.3|26352.3|26341.8|26334.8|67
1674113400000|2023-01-19 07:30:00|26356.8|26349.8|26354.3|26347.3|26369.3|26362.3|26354.3|26347.3|143
1674113700000|2023-01-19 07:35:00|26356.8|26349.8|26369.3|26362.3|26371.8|26364.8|26356.8|26349.8|66
1674114000000|2023-01-19 07:40:00|26366.8|26359.8|26369.3|26362.3|26371.8|26364.8|26364.3|26357.3|8
1674114300000|2023-01-19 07:45:00|26366.8|26359.8|26364.3|26357.3|26369.3|26362.3|26359.3|26352.3|9
1674114600000|2023-01-19 07:50:00|26366.8|26359.8|26366.8|26359.8|26374.3|26367.3|26364.3|26357.3|21
1674114900000|2023-01-19 07:55:00|26369.3|26362.3|26374.3|26367.3|26374.3|26367.3|26366.8|26359.8|62
1674115200000|2023-01-19 08:00:00|26371.8|26364.8|26399.3|26392.3|26399.3|26392.3|26369.3|26362.3|244
1674115500000|2023-01-19 08:05:00|26394.3|26387.3|26409.3|26402.3|26409.3|26402.3|26394.3|26387.3|49
1674115800000|2023-01-19 08:10:00|26404.3|26397.3|26419.3|26412.3|26419.3|26412.3|26404.3|26397.3|192
1674116100000|2023-01-19 08:15:00|26414.3|26407.3|26399.3|26392.3|26414.3|26407.3|26399.3|26392.3|80
1674116400000|2023-01-19 08:20:00|26401.8|26394.8|26399.3|26392.3|26404.3|26397.3|26396.8|26389.8|60
1674116700000|2023-01-19 08:25:00|26394.3|26387.3|26394.3|26387.3|26406.8|26399.8|26394.3|26387.3|57
1674117000000|2023-01-19 08:30:00|26399.3|26392.3|26389.3|26382.3|26399.3|26392.3|26389.3|26382.3|139
1674117300000|2023-01-19 08:35:00|26386.8|26379.8|26384.3|26377.3|26389.3|26382.3|26384.3|26377.3|10
1674117600000|2023-01-19 08:40:00|26379.3|26372.3|26369.3|26362.3|26384.3|26377.3|26369.3|26362.3|60
1674117900000|2023-01-19 08:45:00|26371.8|26364.8|26359.3|26352.3|26374.3|26367.3|26359.3|26352.3|50
1674118200000|2023-01-19 08:50:00|26354.3|26347.3|26334.3|26327.3|26361.8|26354.8|26329.3|26322.3|101
1674118500000|2023-01-19 08:55:00|26329.3|26322.3|26329.3|26322.3|26339.3|26332.3|26324.3|26317.3|139
1674118800000|2023-01-19 09:00:00|26334.3|26327.3|26339.3|26332.3|26351.8|26344.8|26334.3|26327.3|143
1674119100000|2023-01-19 09:05:00|26334.3|26327.3|26349.3|26342.3|26354.3|26347.3|26334.3|26327.3|65
1674119400000|2023-01-19 09:10:00|26351.8|26344.8|26354.3|26347.3|26364.3|26357.3|26351.8|26344.8|47
1674119700000|2023-01-19 09:15:00|26351.8|26344.8|26334.3|26327.3|26354.3|26347.3|26334.3|26327.3|27
1674120000000|2023-01-19 09:20:00|26336.8|26329.8|26336.8|26329.8|26346.8|26339.8|26334.3|26327.3|42
1674120300000|2023-01-19 09:25:00|26334.3|26327.3|26329.3|26322.3|26339.3|26332.3|26326.8|26319.8|86
1674120600000|2023-01-19 09:30:00|26334.3|26327.3|26339.3|26332.3|26339.3|26332.3|26334.3|26327.3|46
1674120900000|2023-01-19 09:35:00|26336.8|26329.8|26331.8|26324.8|26339.3|26332.3|26329.3|26322.3|45
1674121200000|2023-01-19 09:40:00|26329.3|26322.3|26324.3|26317.3|26331.8|26324.8|26324.3|26317.3|38
1674121500000|2023-01-19 09:45:00|26319.3|26312.3|26334.3|26327.3|26334.3|26327.3|26319.3|26312.3|96
1674121800000|2023-01-19 09:50:00|26336.8|26329.8|26326.8|26319.8|26339.3|26332.3|26324.3|26317.3|45
1674122100000|2023-01-19 09:55:00|26329.3|26322.3|26334.3|26327.3|26334.3|26327.3|26326.8|26319.8|89
1674122400000|2023-01-19 10:00:00|26336.8|26329.8|26339.3|26332.3|26344.3|26337.3|26334.3|26327.3|42
1674122700000|2023-01-19 10:05:00|26341.8|26334.8|26349.3|26342.3|26349.3|26342.3|26339.3|26332.3|48
1674123000000|2023-01-19 10:10:00|26351.8|26344.8|26349.3|26342.3|26361.8|26354.8|26349.3|26342.3|37
1674123300000|2023-01-19 10:15:00|26354.3|26347.3|26344.3|26337.3|26354.3|26347.3|26344.3|26337.3|112
1674123600000|2023-01-19 10:20:00|26349.3|26342.3|26334.3|26327.3|26349.3|26342.3|26334.3|26327.3|42
1674123900000|2023-01-19 10:25:00|26336.8|26329.8|26331.8|26324.8|26339.3|26332.3|26329.3|26322.3|135
1674124200000|2023-01-19 10:30:00|26334.3|26327.3|26339.3|26332.3|26344.3|26337.3|26334.3|26327.3|72
1674124500000|2023-01-19 10:35:00|26336.8|26329.8|26349.3|26342.3|26349.3|26342.3|26334.3|26327.3|98
1674124800000|2023-01-19 10:40:00|26344.3|26337.3|26344.3|26337.3|26349.3|26342.3|26339.3|26332.3|95
1674125100000|2023-01-19 10:45:00|26341.8|26334.8|26339.3|26332.3|26349.3|26342.3|26339.3|26332.3|97
1674125400000|2023-01-19 10:50:00|26341.8|26334.8|26349.3|26342.3|26354.3|26347.3|26339.3|26332.3|36
1674125700000|2023-01-19 10:55:00|26354.3|26347.3|26351.8|26344.8|26354.3|26347.3|26344.3|26337.3|45
1674126000000|2023-01-19 11:00:00|26354.3|26347.3|26334.3|26327.3|26354.3|26347.3|26334.3|26327.3|39
1674126300000|2023-01-19 11:05:00|26336.8|26329.8|26354.3|26347.3|26354.3|26347.3|26336.8|26329.8|25
1674126600000|2023-01-19 11:10:00|26349.3|26342.3|26344.3|26337.3|26349.3|26342.3|26339.3|26332.3|22
1674126900000|2023-01-19 11:15:00|26341.8|26334.8|26334.3|26327.3|26344.3|26337.3|26334.3|26327.3|25
1674127200000|2023-01-19 11:20:00|26329.3|26322.3|26314.3|26307.3|26329.3|26322.3|26314.3|26307.3|67
1674127500000|2023-01-19 11:25:00|26309.3|26302.3|26299.3|26292.3|26314.3|26307.3|26299.3|26292.3|56
1674127800000|2023-01-19 11:30:00|26304.3|26297.3|26319.3|26312.3|26319.3|26312.3|26304.3|26297.3|87
1674128100000|2023-01-19 11:35:00|26316.8|26309.8|26314.3|26307.3|26319.3|26312.3|26309.3|26302.3|43
1674128400000|2023-01-19 11:40:00|26311.8|26304.8|26309.3|26302.3|26314.3|26307.3|26304.3|26297.3|104
1674128700000|2023-01-19 11:45:00|26311.8|26304.8|26309.3|26302.3|26311.8|26304.8|26304.3|26297.3|24
1674129000000|2023-01-19 11:50:00|26306.8|26299.8|26299.3|26292.3|26309.3|26302.3|26296.8|26289.8|36
1674129300000|2023-01-19 11:55:00|26301.8|26294.8|26309.3|26302.3|26314.3|26307.3|26301.8|26294.8|59
1674129600000|2023-01-19 12:00:00|26306.8|26299.8|26294.3|26287.3|26309.3|26302.3|26289.3|26282.3|82
1674129900000|2023-01-19 12:05:00|26299.3|26292.3|26299.3|26292.3|26299.3|26292.3|26294.3|26287.3|46
1674130200000|2023-01-19 12:10:00|26296.8|26289.8|26304.3|26297.3|26304.3|26297.3|26294.3|26287.3|42
1674130500000|2023-01-19 12:15:00|26306.8|26299.8|26304.3|26297.3|26309.3|26302.3|26299.3|26292.3|39
1674130800000|2023-01-19 12:20:00|26301.8|26294.8|26289.3|26282.3|26304.3|26297.3|26289.3|26282.3|64
1674131100000|2023-01-19 12:25:00|26286.8|26279.8|26294.3|26287.3|26299.3|26292.3|26286.8|26279.8|44
1674131400000|2023-01-19 12:30:00|26291.8|26284.8|26284.3|26277.3|26294.3|26287.3|26284.3|26277.3|74
1674131700000|2023-01-19 12:35:00|26281.8|26274.8|26284.3|26277.3|26299.3|26292.3|26281.8|26274.8|25
1674132000000|2023-01-19 12:40:00|26286.8|26279.8|26284.3|26277.3|26291.8|26284.8|26284.3|26277.3|28
1674132300000|2023-01-19 12:45:00|26286.8|26279.8|26284.3|26277.3|26289.3|26282.3|26284.3|26277.3|9
1674132600000|2023-01-19 12:50:00|26286.8|26279.8|26284.3|26277.3|26289.3|26282.3|26284.3|26277.3|59
1674132900000|2023-01-19 12:55:00|26286.8|26279.8|26289.3|26282.3|26294.3|26287.3|26279.3|26272.3|96
1674133200000|2023-01-19 13:00:00|26291.8|26284.8|26289.3|26282.3|26294.3|26287.3|26286.8|26279.8|28
1674133500000|2023-01-19 13:05:00|26286.8|26279.8|26289.3|26282.3|26289.3|26282.3|26284.3|26277.3|35
1674133800000|2023-01-19 13:10:00|26286.8|26279.8|26284.3|26277.3|26289.3|26282.3|26279.3|26272.3|49
1674134100000|2023-01-19 13:15:00|26281.8|26274.8|26274.3|26267.3|26284.3|26277.3|26264.3|26257.3|63
1674134400000|2023-01-19 13:20:00|26269.3|26262.3|26274.3|26267.3|26279.3|26272.3|26269.3|26262.3|24
1674134700000|2023-01-19 13:25:00|26279.3|26272.3|26281.8|26274.8|26284.3|26277.3|26274.3|26267.3|63
1674135000000|2023-01-19 13:30:00|26284.3|26277.3|26304.3|26297.3|26311.8|26304.8|26254.3|26247.3|1419
1674135300000|2023-01-19 13:35:00|26306.8|26299.8|26309.3|26302.3|26311.8|26304.8|26294.3|26287.3|204
1674135600000|2023-01-19 13:40:00|26304.3|26297.3|26294.3|26287.3|26309.3|26302.3|26289.3|26282.3|51
1674135900000|2023-01-19 13:45:00|26291.8|26284.8|26299.3|26292.3|26301.8|26294.8|26291.8|26284.8|31
1674136200000|2023-01-19 13:50:00|26301.8|26294.8|26339.3|26332.3|26344.3|26337.3|26299.3|26292.3|168
1674136500000|2023-01-19 13:55:00|26336.8|26329.8|26329.3|26322.3|26341.8|26334.8|26329.3|26322.3|94
1674136800000|2023-01-19 14:00:00|26334.3|26327.3|26336.8|26329.8|26344.3|26337.3|26324.3|26317.3|58
1674137100000|2023-01-19 14:05:00|26339.3|26332.3|26309.3|26302.3|26339.3|26332.3|26309.3|26302.3|61
1674137400000|2023-01-19 14:10:00|26311.8|26304.8|26324.3|26317.3|26324.3|26317.3|26309.3|26302.3|50
1674137700000|2023-01-19 14:15:00|26319.3|26312.3|26319.3|26312.3|26324.3|26317.3|26314.3|26307.3|31
1674138000000|2023-01-19 14:20:00|26316.8|26309.8|26319.3|26312.3|26324.3|26317.3|26314.3|26307.3|25
1674138300000|2023-01-19 14:25:00|26321.8|26314.8|26339.3|26332.3|26339.3|26332.3|26314.3|26307.3|45
1674138600000|2023-01-19 14:30:00|26334.3|26327.3|26354.3|26347.3|26369.3|26362.3|26334.3|26327.3|353
1674138900000|2023-01-19 14:35:00|26349.3|26342.3|26374.3|26367.3|26374.3|26367.3|26339.3|26332.3|169
1674139200000|2023-01-19 14:40:00|26379.3|26372.3|26354.3|26347.3|26389.3|26382.3|26349.3|26342.3|1166
1674139500000|2023-01-19 14:45:00|26349.3|26342.3|26326.8|26319.8|26356.8|26349.8|26319.3|26312.3|188
1674139800000|2023-01-19 14:50:00|26329.3|26322.3|26324.3|26317.3|26349.3|26342.3|26319.3|26312.3|195
1674140100000|2023-01-19 14:55:00|26329.3|26322.3|26354.3|26347.3|26371.8|26364.8|26324.3|26317.3|164
1674140400000|2023-01-19 15:00:00|26351.8|26344.8|26354.3|26347.3|26359.3|26352.3|26334.3|26327.3|125
1674140700000|2023-01-19 15:05:00|26351.8|26344.8|26379.3|26372.3|26384.3|26377.3|26351.8|26344.8|135
1674141000000|2023-01-19 15:10:00|26381.8|26374.8|26349.3|26342.3|26384.3|26377.3|26329.3|26322.3|199
1674141300000|2023-01-19 15:15:00|26351.8|26344.8|26376.8|26369.8|26394.3|26387.3|26344.3|26337.3|228
1674141600000|2023-01-19 15:20:00|26379.3|26372.3|26364.3|26357.3|26384.3|26377.3|26364.3|26357.3|97
1674141900000|2023-01-19 15:25:00|26366.8|26359.8|26374.3|26367.3|26374.3|26367.3|26354.3|26347.3|122
1674142200000|2023-01-19 15:30:00|26371.8|26364.8|26364.3|26357.3|26371.8|26364.8|26354.3|26347.3|150
1674142500000|2023-01-19 15:35:00|26361.8|26354.8|26369.3|26362.3|26371.8|26364.8|26349.3|26342.3|145
1674142800000|2023-01-19 15:40:00|26366.8|26359.8|26359.3|26352.3|26374.3|26367.3|26354.3|26347.3|102
1674143100000|2023-01-19 15:45:00|26354.3|26347.3|26339.3|26332.3|26359.3|26352.3|26334.3|26327.3|153
1674143400000|2023-01-19 15:50:00|26336.8|26329.8|26329.3|26322.3|26344.3|26337.3|26324.3|26317.3|118
1674143700000|2023-01-19 15:55:00|26326.8|26319.8|26331.8|26324.8|26334.3|26327.3|26309.3|26302.3|227
1674144000000|2023-01-19 16:00:00|26329.3|26322.3|26324.3|26317.3|26349.3|26342.3|26319.3|26312.3|149
1674144300000|2023-01-19 16:05:00|26329.3|26322.3|26349.3|26342.3|26354.3|26347.3|26319.3|26312.3|111
1674144600000|2023-01-19 16:10:00|26346.8|26339.8|26354.3|26347.3|26364.3|26357.3|26344.3|26337.3|101
1674144900000|2023-01-19 16:15:00|26351.8|26344.8|26339.3|26332.3|26354.3|26347.3|26334.3|26327.3|133
1674145200000|2023-01-19 16:20:00|26336.8|26329.8|26324.3|26317.3|26339.3|26332.3|26324.3|26317.3|92
1674145500000|2023-01-19 16:25:00|26326.8|26319.8|26319.3|26312.3|26334.3|26327.3|26309.3|26302.3|110
1674145800000|2023-01-19 16:30:00|26316.8|26309.8|26304.3|26297.3|26319.3|26312.3|26304.3|26297.3|165
1674146100000|2023-01-19 16:35:00|26301.8|26294.8|26314.3|26307.3|26319.3|26312.3|26299.3|26292.3|283
1674146400000|2023-01-19 16:40:00|26309.3|26302.3|26289.3|26282.3|26309.3|26302.3|26284.3|26277.3|173
1674146700000|2023-01-19 16:45:00|26294.3|26287.3|26294.3|26287.3|26299.3|26292.3|26284.3|26277.3|76
1674147000000|2023-01-19 16:50:00|26291.8|26284.8|26294.3|26287.3|26294.3|26287.3|26284.3|26277.3|85
1674147300000|2023-01-19 16:55:00|26291.8|26284.8|26299.3|26292.3|26304.3|26297.3|26289.3|26282.3|141
1674147600000|2023-01-19 17:00:00|26301.8|26294.8|26319.3|26312.3|26321.8|26314.8|26301.8|26294.8|68
1674147900000|2023-01-19 17:05:00|26324.3|26317.3|26329.3|26322.3|26334.3|26327.3|26319.3|26312.3|108
1674148200000|2023-01-19 17:10:00|26334.3|26327.3|26349.3|26342.3|26349.3|26342.3|26329.3|26322.3|86
1674148500000|2023-01-19 17:15:00|26346.8|26339.8|26344.3|26337.3|26359.3|26352.3|26344.3|26337.3|158
1674148800000|2023-01-19 17:20:00|26341.8|26334.8|26324.3|26317.3|26341.8|26334.8|26324.3|26317.3|56
1674149100000|2023-01-19 17:25:00|26329.3|26322.3|26324.3|26317.3|26334.3|26327.3|26319.3|26312.3|201
1674149400000|2023-01-19 17:30:00|26319.3|26312.3|26314.3|26307.3|26324.3|26317.3|26309.3|26302.3|56
1674149700000|2023-01-19 17:35:00|26311.8|26304.8|26314.3|26307.3|26319.3|26312.3|26309.3|26302.3|19
1674150000000|2023-01-19 17:40:00|26311.8|26304.8|26309.3|26302.3|26319.3|26312.3|26309.3|26302.3|21
1674150300000|2023-01-19 17:45:00|26311.8|26304.8|26314.3|26307.3|26324.3|26317.3|26309.3|26302.3|39
1674150600000|2023-01-19 17:50:00|26316.8|26309.8|26314.3|26307.3|26319.3|26312.3|26309.3|26302.3|14
1674150900000|2023-01-19 17:55:00|26311.8|26304.8|26339.3|26332.3|26339.3|26332.3|26309.3|26302.3|36
1674151200000|2023-01-19 18:00:00|26344.3|26337.3|26369.3|26362.3|26369.3|26362.3|26341.8|26334.8|91
1674151500000|2023-01-19 18:05:00|26364.3|26357.3|26351.8|26344.8|26364.3|26357.3|26339.3|26332.3|55
1674151800000|2023-01-19 18:10:00|26349.3|26342.3|26354.3|26347.3|26359.3|26352.3|26339.3|26332.3|31
1674152100000|2023-01-19 18:15:00|26351.8|26344.8|26366.8|26359.8|26374.3|26367.3|26339.3|26332.3|131
1674152400000|2023-01-19 18:20:00|26364.3|26357.3|26349.3|26342.3|26374.3|26367.3|26349.3|26342.3|81
1674152700000|2023-01-19 18:25:00|26344.3|26337.3|26359.3|26352.3|26359.3|26352.3|26334.3|26327.3|63
1674153000000|2023-01-19 18:30:00|26361.8|26354.8|26369.3|26362.3|26376.8|26369.8|26359.3|26352.3|60
1674153300000|2023-01-19 18:35:00|26364.3|26357.3|26386.8|26379.8|26389.3|26382.3|26364.3|26357.3|196
1674153600000|2023-01-19 18:40:00|26389.3|26382.3|26389.3|26382.3|26404.3|26397.3|26384.3|26377.3|150
1674153900000|2023-01-19 18:45:00|26391.8|26384.8|26379.3|26372.3|26394.3|26387.3|26376.8|26369.8|51
1674154200000|2023-01-19 18:50:00|26374.3|26367.3|26364.3|26357.3|26379.3|26372.3|26359.3|26352.3|94
1674154500000|2023-01-19 18:55:00|26361.8|26354.8|26369.3|26362.3|26374.3|26367.3|26354.3|26347.3|60
1674154800000|2023-01-19 19:00:00|26371.8|26364.8|26374.3|26367.3|26379.3|26372.3|26359.3|26352.3|64
1674155100000|2023-01-19 19:05:00|26376.8|26369.8|26364.3|26357.3|26376.8|26369.8|26351.8|26344.8|71
1674155400000|2023-01-19 19:10:00|26361.8|26354.8|26389.3|26382.3|26394.3|26387.3|26361.8|26354.8|193
1674155700000|2023-01-19 19:15:00|26391.8|26384.8|26384.3|26377.3|26396.8|26389.8|26374.3|26367.3|71
1674156000000|2023-01-19 19:20:00|26379.3|26372.3|26404.3|26397.3|26409.3|26402.3|26379.3|26372.3|87
1674156300000|2023-01-19 19:25:00|26406.8|26399.8|26409.3|26402.3|26414.3|26407.3|26394.3|26387.3|70
1674156600000|2023-01-19 19:30:00|26406.8|26399.8|26416.8|26409.8|26416.8|26409.8|26396.8|26389.8|134
1674156900000|2023-01-19 19:35:00|26419.3|26412.3|26414.3|26407.3|26429.3|26422.3|26414.3|26407.3|100
1674157200000|2023-01-19 19:40:00|26411.8|26404.8|26419.3|26412.3|26424.3|26417.3|26404.3|26397.3|77
1674157500000|2023-01-19 19:45:00|26416.8|26409.8|26414.3|26407.3|26426.8|26419.8|26406.8|26399.8|48
1674157800000|2023-01-19 19:50:00|26416.8|26409.8|26404.3|26397.3|26419.3|26412.3|26399.3|26392.3|60
1674158100000|2023-01-19 19:55:00|26399.3|26392.3|26409.3|26402.3|26419.3|26412.3|26399.3|26392.3|25
1674158400000|2023-01-19 20:00:00|26414.3|26407.3|26414.3|26407.3|26419.3|26412.3|26409.3|26402.3|46
1674158700000|2023-01-19 20:05:00|26411.8|26404.8|26389.3|26382.3|26414.3|26407.3|26384.3|26377.3|80
1674159000000|2023-01-19 20:10:00|26394.3|26387.3|26389.3|26382.3|26394.3|26387.3|26381.8|26374.8|69
1674159300000|2023-01-19 20:15:00|26391.8|26384.8|26389.3|26382.3|26399.3|26392.3|26369.3|26362.3|34
1674159600000|2023-01-19 20:20:00|26386.8|26379.8|26381.8|26374.8|26389.3|26382.3|26374.3|26367.3|30
1674159900000|2023-01-19 20:25:00|26384.3|26377.3|26394.3|26387.3|26399.3|26392.3|26379.3|26372.3|92
1674160200000|2023-01-19 20:30:00|26396.8|26389.8|26384.3|26377.3|26399.3|26392.3|26374.3|26367.3|76
1674160500000|2023-01-19 20:35:00|26381.8|26374.8|26374.3|26367.3|26384.3|26377.3|26374.3|26367.3|77
1674160800000|2023-01-19 20:40:00|26369.3|26362.3|26364.3|26357.3|26374.3|26367.3|26359.3|26352.3|87
1674161100000|2023-01-19 20:45:00|26361.8|26354.8|26364.3|26357.3|26366.8|26359.8|26359.3|26352.3|84
1674161400000|2023-01-19 20:50:00|26359.3|26352.3|26366.8|26359.8|26369.3|26362.3|26356.8|26349.8|130
1674161700000|2023-01-19 20:55:00|26364.3|26357.3|26339.3|26332.3|26364.3|26357.3|26334.3|26327.3|394
1674162000000|2023-01-19 21:00:00|26341.8|26334.8|26364.3|26357.3|26379.3|26372.3|26339.3|26332.3|175
1674162300000|2023-01-19 21:05:00|26361.8|26354.8|26354.3|26347.3|26361.8|26354.8|26349.3|26342.3|21
1674162600000|2023-01-19 21:10:00|26351.8|26344.8|26349.3|26342.3|26354.3|26347.3|26349.3|26342.3|11
1674162900000|2023-01-19 21:15:00|26346.8|26339.8|26351.8|26344.8|26351.8|26344.8|26346.8|26339.8|3
1674163200000|2023-01-19 21:20:00|26349.3|26342.3|26359.3|26352.3|26359.3|26352.3|26349.3|26342.3|4
1674163500000|2023-01-19 21:25:00|26361.8|26354.8|26359.3|26352.3|26361.8|26354.8|26356.8|26349.8|11
1674163800000|2023-01-19 21:30:00|26361.8|26354.8|26361.8|26354.8|26361.8|26354.8|26361.8|26354.8|1
1674164100000|2023-01-19 21:35:00|26364.3|26357.3|26364.3|26357.3|26364.3|26357.3|26364.3|26357.3|0
1674164400000|2023-01-19 21:40:00|||||||||2
1674164700000|2023-01-19 21:45:00|26366.8|26359.8|26371.8|26364.8|26371.8|26364.8|26366.8|26359.8|6
1674165000000|2023-01-19 21:50:00|26369.3|26362.3|26366.8|26359.8|26369.3|26362.3|26366.8|26359.8|3
1674165300000|2023-01-19 21:55:00|26364.3|26357.3|26381.9|26351.9|26382.5|26367.3|26364.3|26351.4|33
1674165600000|2023-01-19 22:00:00|26382.9|26352.9|26383.9|26353.9|26383.9|26353.9|26382.4|26352.4|0
1674165900000|2023-01-19 22:05:00|26382.2|26352.2|26379.5|26349.5|26384.6|26354.6|26379.5|26349.5|0
1674166200000|2023-01-19 22:10:00|26380.7|26350.7|26381.2|26351.2|26381.2|26351.2|26375.8|26345.8|0
1674166500000|2023-01-19 22:15:00|26382|26352|26380.4|26350.4|26383.7|26353.7|26378.4|26348.4|0
1674166800000|2023-01-19 22:20:00|26379.9|26349.9|26380.4|26350.4|26380.4|26350.4|26379.9|26349.9|0
1674167100000|2023-01-19 22:25:00|26382.1|26352.1|26384.3|26354.3|26384.5|26354.5|26382.1|26352.1|0
1674167400000|2023-01-19 22:30:00|26385.7|26355.7|26391.1|26361.1|26391.1|26361.1|26385.7|26355.7|0
1674167700000|2023-01-19 22:35:00|26390.9|26360.9|26388.1|26358.1|26391.1|26361.1|26388|26358|0
1674168000000|2023-01-19 22:40:00|26387.4|26357.4|26390.4|26360.4|26390.4|26360.4|26387.3|26357.3|0
1674168300000|2023-01-19 22:45:00|26390.6|26360.6|26394.3|26364.3|26394.3|26364.3|26390.6|26360.6|0
1674168600000|2023-01-19 22:50:00|26394.5|26364.5|26397.7|26367.7|26397.7|26367.7|26394.3|26364.3|0
1674168900000|2023-01-19 22:55:00|26397.8|26367.8|26399.4|26369.4|26399.7|26369.7|26396.5|26366.5|0
1674169200000|2023-01-19 23:00:00|26401.7|26371.7|26375.8|26360.8|26411|26381|26370.8|26355.8|16
1674169500000|2023-01-19 23:05:00|26373.3|26358.3|26380.8|26365.8|26380.8|26365.8|26373.3|26358.3|0
1674169800000|2023-01-19 23:10:00|26378.3|26363.3|26373.3|26358.3|26378.3|26363.3|26370.8|26355.8|2
1674170100000|2023-01-19 23:15:00|26368.3|26353.3|26373.3|26358.3|26378.3|26363.3|26368.3|26353.3|14
1674170400000|2023-01-19 23:20:00|26370.8|26355.8|26375.8|26360.8|26383.3|26368.3|26368.3|26353.3|37
1674170700000|2023-01-19 23:25:00|26373.3|26358.3|26365.8|26350.8|26383.3|26368.3|26363.3|26348.3|25
1674171000000|2023-01-19 23:30:00|26368.3|26353.3|26354.3|26347.3|26370.8|26355.8|26339.3|26332.3|15870
1674171300000|2023-01-19 23:35:00|26351.8|26344.8|26344.3|26337.3|26351.8|26344.8|26331.8|26324.8|156
1674171600000|2023-01-19 23:40:00|26346.8|26339.8|26349.3|26342.3|26349.3|26342.3|26339.3|26332.3|154
1674171900000|2023-01-19 23:45:00|26346.8|26339.8|26339.3|26332.3|26351.8|26344.8|26324.3|26317.3|246
1674172200000|2023-01-19 23:50:00|26336.8|26329.8|26329.3|26322.3|26341.8|26334.8|26329.3|26322.3|79
1674172500000|2023-01-19 23:55:00|26331.8|26324.8|26319.3|26312.3|26339.3|26332.3|26319.3|26312.3|106
1674172800000|2023-01-20 00:00:00|26324.3|26317.3|26369.3|26362.3|26369.3|26362.3|26294.3|26287.3|810
1674173100000|2023-01-20 00:05:00|26366.8|26359.8|26344.3|26337.3|26369.3|26362.3|26339.3|26332.3|344
1674173400000|2023-01-20 00:10:00|26346.8|26339.8|26369.3|26362.3|26384.3|26377.3|26339.3|26332.3|438
1674173700000|2023-01-20 00:15:00|26371.8|26364.8|26389.3|26382.3|26394.3|26387.3|26371.8|26364.8|450
1674174000000|2023-01-20 00:20:00|26384.3|26377.3|26379.3|26372.3|26384.3|26377.3|26359.3|26352.3|390
1674174300000|2023-01-20 00:25:00|26381.8|26374.8|26374.3|26367.3|26389.3|26382.3|26369.3|26362.3|318
1674174600000|2023-01-20 00:30:00|26376.8|26369.8|26369.3|26362.3|26404.3|26397.3|26369.3|26362.3|293
1674174900000|2023-01-20 00:35:00|26364.3|26357.3|26364.3|26357.3|26381.8|26374.8|26364.3|26357.3|413
1674175200000|2023-01-20 00:40:00|26366.8|26359.8|26374.3|26367.3|26374.3|26367.3|26349.3|26342.3|276
1674175500000|2023-01-20 00:45:00|26371.8|26364.8|26369.3|26362.3|26379.3|26372.3|26364.3|26357.3|187
1674175800000|2023-01-20 00:50:00|26374.3|26367.3|26354.3|26347.3|26384.3|26377.3|26349.3|26342.3|250
1674176100000|2023-01-20 00:55:00|26356.8|26349.8|26371.8|26364.8|26374.3|26367.3|26349.3|26342.3|202
1674176400000|2023-01-20 01:00:00|26374.3|26367.3|26414.3|26407.3|26429.3|26422.3|26374.3|26367.3|408
1674176700000|2023-01-20 01:05:00|26419.3|26412.3|26399.3|26392.3|26419.3|26412.3|26379.3|26372.3|375
1674177000000|2023-01-20 01:10:00|26404.3|26397.3|26409.3|26402.3|26414.3|26407.3|26404.3|26397.3|219
1674177300000|2023-01-20 01:15:00|26406.8|26399.8|26401.8|26394.8|26406.8|26399.8|26384.3|26377.3|140
1674177600000|2023-01-20 01:20:00|26404.3|26397.3|26404.3|26397.3|26414.3|26407.3|26396.8|26389.8|130
1674177900000|2023-01-20 01:25:00|26406.8|26399.8|26414.3|26407.3|26414.3|26407.3|26394.3|26387.3|177
1674178200000|2023-01-20 01:30:00|26409.3|26402.3|26414.3|26407.3|26429.3|26422.3|26409.3|26402.3|312
1674178500000|2023-01-20 01:35:00|26416.8|26409.8|26399.3|26392.3|26419.3|26412.3|26399.3|26392.3|238
1674178800000|2023-01-20 01:40:00|26401.8|26394.8|26404.3|26397.3|26409.3|26402.3|26394.3|26387.3|335
1674179100000|2023-01-20 01:45:00|26409.3|26402.3|26399.3|26392.3|26409.3|26402.3|26389.3|26382.3|244
1674179400000|2023-01-20 01:50:00|26394.3|26387.3|26409.3|26402.3|26414.3|26407.3|26394.3|26387.3|211
1674179700000|2023-01-20 01:55:00|26411.8|26404.8|26454.3|26447.3|26464.3|26457.3|26411.8|26404.8|467
1674180000000|2023-01-20 02:00:00|26459.3|26452.3|26444.3|26437.3|26469.3|26462.3|26429.3|26422.3|457
1674180300000|2023-01-20 02:05:00|26446.8|26439.8|26434.3|26427.3|26449.3|26442.3|26434.3|26427.3|83
1674180600000|2023-01-20 02:10:00|26436.8|26429.8|26409.3|26402.3|26439.3|26432.3|26409.3|26402.3|267
1674180900000|2023-01-20 02:15:00|26411.8|26404.8|26419.4|26412.4|26424.4|26417.4|26404.3|26397.3|153
1674181200000|2023-01-20 02:20:00|26421.9|26414.9|26424.4|26417.4|26434.4|26427.4|26421.9|26414.9|142
1674181500000|2023-01-20 02:25:00|26426.9|26419.9|26404.4|26397.4|26429.4|26422.4|26404.4|26397.4|187
1674181800000|2023-01-20 02:30:00|26406.9|26399.9|26404.4|26397.4|26419.4|26412.4|26404.4|26397.4|105
1674182100000|2023-01-20 02:35:00|26406.9|26399.9|26414.4|26407.4|26414.4|26407.4|26406.9|26399.9|197
1674182400000|2023-01-20 02:40:00|26411.9|26404.9|26404.4|26397.4|26411.9|26404.9|26404.4|26397.4|123
1674182700000|2023-01-20 02:45:00|26399.4|26392.4|26399.4|26392.4|26404.4|26397.4|26394.4|26387.4|149
1674183000000|2023-01-20 02:50:00|26396.9|26389.9|26399.4|26392.4|26399.4|26392.4|26394.4|26387.4|110
1674183300000|2023-01-20 02:55:00|||||||||6
1674183600000|2023-01-20 03:00:00|26404.4|26397.4|26409.4|26402.4|26414.4|26407.4|26404.4|26397.4|160
1674183900000|2023-01-20 03:05:00|26414.4|26407.4|26414.4|26407.4|26414.4|26407.4|26409.4|26402.4|93
1674184200000|2023-01-20 03:10:00|26411.9|26404.9|26414.4|26407.4|26414.4|26407.4|26409.4|26402.4|113
1674184500000|2023-01-20 03:15:00|26416.9|26409.9|26404.4|26397.4|26416.9|26409.9|26404.4|26397.4|209
1674184800000|2023-01-20 03:20:00|26406.9|26399.9|26404.4|26397.4|26409.4|26402.4|26399.4|26392.4|212
1674185100000|2023-01-20 03:25:00|26401.9|26394.9|26404.4|26397.4|26404.4|26397.4|26401.9|26394.9|50
1674185400000|2023-01-20 03:30:00|26406.9|26399.9|26424.4|26417.4|26429.4|26422.4|26406.9|26399.9|429
1674185700000|2023-01-20 03:35:00|26419.4|26412.4|26439.4|26432.4|26439.4|26432.4|26414.4|26407.4|127
1674186000000|2023-01-20 03:40:00|26436.9|26429.9|26464.4|26457.4|26479.4|26472.4|26434.4|26427.4|930
1674186300000|2023-01-20 03:45:00|26459.4|26452.4|26464.4|26457.4|26471.9|26464.9|26454.4|26447.4|185
1674186600000|2023-01-20 03:50:00|26469.4|26462.4|26459.4|26452.4|26479.4|26472.4|26454.4|26447.4|168
1674186900000|2023-01-20 03:55:00|26454.4|26447.4|26449.4|26442.4|26454.4|26447.4|26446.9|26439.9|99
1674187200000|2023-01-20 04:00:00|26451.9|26444.9|26464.4|26457.4|26469.4|26462.4|26449.4|26442.4|169
1674187500000|2023-01-20 04:05:00|26469.4|26462.4|26459.4|26452.4|26469.4|26462.4|26459.4|26452.4|82
1674187800000|2023-01-20 04:10:00|26464.4|26457.4|26464.4|26457.4|26464.4|26457.4|26464.4|26457.4|24
1674188100000|2023-01-20 04:15:00|26466.9|26459.9|26469.4|26462.4|26474.4|26467.4|26464.4|26457.4|30
1674188400000|2023-01-20 04:20:00|26471.9|26464.9|26479.4|26472.4|26484.4|26477.4|26471.9|26464.9|184
1674188700000|2023-01-20 04:25:00|26484.4|26477.4|26484.4|26477.4|26484.4|26477.4|26484.4|26477.4|25
1674189000000|2023-01-20 04:30:00|26486.9|26479.9|26489.4|26482.4|26499.4|26492.4|26484.4|26477.4|231
1674189300000|2023-01-20 04:35:00|26486.9|26479.9|26479.4|26472.4|26489.4|26482.4|26479.4|26472.4|121
1674189600000|2023-01-20 04:40:00|26476.9|26469.9|26479.4|26472.4|26479.4|26472.4|26474.4|26467.4|41
1674189900000|2023-01-20 04:45:00|26476.9|26469.9|26484.4|26477.4|26484.4|26477.4|26474.4|26467.4|71
1674190200000|2023-01-20 04:50:00|26479.4|26472.4|26489.4|26482.4|26489.4|26482.4|26479.4|26472.4|66
1674190500000|2023-01-20 04:55:00|26494.4|26487.4|26489.4|26482.4|26494.4|26487.4|26484.4|26477.4|118
1674190800000|2023-01-20 05:00:00|26484.4|26477.4|26489.4|26482.4|26489.4|26482.4|26479.4|26472.4|281
1674191100000|2023-01-20 05:05:00|26486.9|26479.9|26494.4|26487.4|26494.4|26487.4|26484.4|26477.4|159
1674191400000|2023-01-20 05:10:00|26489.4|26482.4|26499.4|26492.4|26499.4|26492.4|26489.4|26482.4|163
1674191700000|2023-01-20 05:15:00|26504.4|26497.4|26509.4|26502.4|26509.4|26502.4|26499.4|26492.4|336
1674192000000|2023-01-20 05:20:00|26511.9|26504.9|26514.4|26507.4|26514.4|26507.4|26509.4|26502.4|269
1674192300000|2023-01-20 05:25:00|26519.4|26512.4|26524.4|26517.4|26524.4|26517.4|26514.4|26507.4|451
1674192600000|2023-01-20 05:30:00|26521.9|26514.9|26529.4|26522.4|26531.9|26524.9|26519.4|26512.4|255
1674192900000|2023-01-20 05:35:00|26524.4|26517.4|26534.4|26527.4|26534.4|26527.4|26524.4|26517.4|164
1674193200000|2023-01-20 05:40:00|26539.4|26532.4|26539.4|26532.4|26539.4|26532.4|26531.9|26524.9|193
1674193500000|2023-01-20 05:45:00|26534.4|26527.4|26539.4|26532.4|26539.4|26532.4|26529.4|26522.4|271
1674193800000|2023-01-20 05:50:00|26544.4|26537.4|26544.4|26537.4|26549.4|26542.4|26539.4|26532.4|458
1674194100000|2023-01-20 05:55:00|26546.9|26539.9|26539.4|26532.4|26549.4|26542.4|26531.9|26524.9|1063
1674194400000|2023-01-20 06:00:00|26534.4|26527.4|26554.4|26547.4|26559.4|26552.4|26534.4|26527.4|1598
1674194700000|2023-01-20 06:05:00|26551.9|26544.9|26549.4|26542.4|26554.4|26547.4|26544.4|26537.4|546
1674195000000|2023-01-20 06:10:00|26554.4|26547.4|26549.4|26542.4|26569.4|26562.4|26549.4|26542.4|713
1674195300000|2023-01-20 06:15:00|26546.9|26539.9|26549.4|26542.4|26554.4|26547.4|26544.4|26537.4|298
1674195600000|2023-01-20 06:20:00|26554.4|26547.4|26559.4|26552.4|26559.4|26552.4|26554.4|26547.4|139
1674195900000|2023-01-20 06:25:00|26556.9|26549.9|26559.4|26552.4|26559.4|26552.4|26544.4|26537.4|226
1674196200000|2023-01-20 06:30:00|26556.9|26549.9|26564.4|26557.4|26564.4|26557.4|26554.4|26547.4|42
1674196500000|2023-01-20 06:35:00|26561.9|26554.9|26559.4|26552.4|26561.9|26554.9|26554.4|26547.4|64
1674196800000|2023-01-20 06:40:00|26556.9|26549.9|26554.4|26547.4|26556.9|26549.9|26554.4|26547.4|0
1674197100000|2023-01-20 06:45:00|26556.9|26549.9|26544.4|26537.4|26556.9|26549.9|26544.4|26537.4|131
1674197400000|2023-01-20 06:50:00|26549.4|26542.4|26554.4|26547.4|26554.4|26547.4|26549.4|26542.4|6
1674197700000|2023-01-20 06:55:00|26556.9|26549.9|26546.9|26539.9|26559.4|26552.4|26544.4|26537.4|56
1674198000000|2023-01-20 07:00:00|26544.4|26537.4|26539.4|26532.4|26546.9|26539.9|26536.9|26529.9|62
1674198300000|2023-01-20 07:05:00|26544.4|26537.4|26541.9|26534.9|26546.9|26539.9|26539.4|26532.4|48
1674198600000|2023-01-20 07:10:00|26539.4|26532.4|26544.4|26537.4|26544.4|26537.4|26536.9|26529.9|13
1674198900000|2023-01-20 07:15:00|26546.9|26539.9|26546.9|26539.9|26554.4|26547.4|26539.4|26532.4|35
1674199200000|2023-01-20 07:20:00|26544.4|26537.4|26549.4|26542.4|26556.9|26549.9|26544.4|26537.4|25
1674199500000|2023-01-20 07:25:00|26551.9|26544.9|26564.4|26557.4|26564.4|26557.4|26551.9|26544.9|13
1674199800000|2023-01-20 07:30:00|26569.4|26562.4|26571.9|26564.9|26584.4|26577.4|26566.9|26559.9|204
1674200100000|2023-01-20 07:35:00|26574.4|26567.4|26589.4|26582.4|26591.9|26584.9|26571.9|26564.9|69
1674200400000|2023-01-20 07:40:00|26584.4|26577.4|26594.4|26587.4|26594.4|26587.4|26579.4|26572.4|22
1674200700000|2023-01-20 07:45:00|26596.9|26589.9|26614.4|26607.4|26614.4|26607.4|26594.4|26587.4|125
1674201000000|2023-01-20 07:50:00|26611.9|26604.9|26611.9|26604.9|26614.4|26607.4|26609.4|26602.4|36
1674201300000|2023-01-20 07:55:00|26614.4|26607.4|26614.4|26607.4|26616.9|26609.9|26609.4|26602.4|30
1674201600000|2023-01-20 08:00:00|26609.4|26602.4|26604.4|26597.4|26614.4|26607.4|26589.4|26582.4|175
1674201900000|2023-01-20 08:05:00|26601.9|26594.9|26594.4|26587.4|26604.4|26597.4|26589.4|26582.4|84
1674202200000|2023-01-20 08:10:00|26591.9|26584.9|26581.9|26574.9|26594.4|26587.4|26579.4|26572.4|67
1674202500000|2023-01-20 08:15:00|26584.4|26577.4|26599.4|26592.4|26599.4|26592.4|26581.9|26574.9|31
1674202800000|2023-01-20 08:20:00|26604.4|26597.4|26569.4|26562.4|26604.4|26597.4|26569.4|26562.4|149
1674203100000|2023-01-20 08:25:00|26566.9|26559.9|26574.4|26567.4|26574.4|26567.4|26559.4|26552.4|192
1674203400000|2023-01-20 08:30:00|26571.9|26564.9|26584.4|26577.4|26589.4|26582.4|26559.4|26552.4|85
1674203700000|2023-01-20 08:35:00|26586.9|26579.9|26589.4|26582.4|26594.4|26587.4|26579.4|26572.4|90
1674204000000|2023-01-20 08:40:00|26594.4|26587.4|26604.4|26597.4|26604.4|26597.4|26584.4|26577.4|72
1674204300000|2023-01-20 08:45:00|26601.9|26594.9|26601.9|26594.9|26604.4|26597.4|26599.4|26592.4|56
1674204600000|2023-01-20 08:50:00|26604.4|26597.4|26594.4|26587.4|26604.4|26597.4|26584.4|26577.4|30
1674204900000|2023-01-20 08:55:00|26596.9|26589.9|26604.4|26597.4|26604.4|26597.4|26594.4|26587.4|19
1674205200000|2023-01-20 09:00:00|26601.9|26594.9|26604.4|26597.4|26609.4|26602.4|26594.4|26587.4|83
1674205500000|2023-01-20 09:05:00|26609.4|26602.4|26614.4|26607.4|26614.4|26607.4|26599.4|26592.4|244
1674205800000|2023-01-20 09:10:00|26611.9|26604.9|26614.4|26607.4|26614.4|26607.4|26604.4|26597.4|75
1674206100000|2023-01-20 09:15:00|26619.4|26612.4|26659.4|26652.4|26664.4|26657.4|26614.4|26607.4|367
1674206400000|2023-01-20 09:20:00|26656.9|26649.9|26681.9|26674.9|26699.4|26692.4|26656.9|26649.9|512
1674206700000|2023-01-20 09:25:00|26684.4|26677.4|26679.4|26672.4|26694.4|26687.4|26674.4|26667.4|67
1674207000000|2023-01-20 09:30:00|26676.9|26669.9|26701.9|26694.9|26704.4|26697.4|26676.9|26669.9|78
1674207300000|2023-01-20 09:35:00|26699.4|26692.4|26681.9|26674.9|26699.4|26692.4|26681.9|26674.9|30
1674207600000|2023-01-20 09:40:00|26679.4|26672.4|26674.4|26667.4|26684.4|26677.4|26669.4|26662.4|48
1674207900000|2023-01-20 09:45:00|26671.9|26664.9|26664.4|26657.4|26671.9|26664.9|26659.4|26652.4|44
1674208200000|2023-01-20 09:50:00|26666.9|26659.9|26679.4|26672.4|26684.4|26677.4|26664.4|26657.4|220
1674208500000|2023-01-20 09:55:00|26681.9|26674.9|26689.4|26682.4|26689.4|26682.4|26679.4|26672.4|296
1674208800000|2023-01-20 10:00:00|26686.9|26679.9|26664.4|26657.4|26689.4|26682.4|26664.4|26657.4|67
1674209100000|2023-01-20 10:05:00|26666.9|26659.9|26659.4|26652.4|26669.4|26662.4|26659.4|26652.4|40
1674209400000|2023-01-20 10:10:00|26656.9|26649.9|26684.4|26677.4|26684.4|26677.4|26654.4|26647.4|72
1674209700000|2023-01-20 10:15:00|26686.9|26679.9|26679.4|26672.4|26686.9|26679.9|26679.4|26672.4|60
1674210000000|2023-01-20 10:20:00|26681.9|26674.9|26674.4|26667.4|26684.4|26677.4|26674.4|26667.4|23
1674210300000|2023-01-20 10:25:00|26676.9|26669.9|26674.4|26667.4|26679.4|26672.4|26669.4|26662.4|57
1674210600000|2023-01-20 10:30:00|26671.9|26664.9|26689.4|26682.4|26689.4|26682.4|26664.4|26657.4|244
1674210900000|2023-01-20 10:35:00|26684.4|26677.4|26684.4|26677.4|26694.4|26687.4|26679.4|26672.4|81
1674211200000|2023-01-20 10:40:00|26679.4|26672.4|26679.4|26672.4|26684.4|26677.4|26669.4|26662.4|62
1674211500000|2023-01-20 10:45:00|26681.9|26674.9|26699.4|26692.4|26699.4|26692.4|26681.9|26674.9|69
1674211800000|2023-01-20 10:50:00|26694.4|26687.4|26694.4|26687.4|26701.9|26694.9|26694.4|26687.4|41
1674212100000|2023-01-20 10:55:00|26696.9|26689.9|26696.9|26689.9|26704.4|26697.4|26689.4|26682.4|53
1674212400000|2023-01-20 11:00:00|26694.4|26687.4|26694.4|26687.4|26694.4|26687.4|26684.4|26677.4|125
1674212700000|2023-01-20 11:05:00|26699.4|26692.4|26689.4|26682.4|26699.4|26692.4|26689.4|26682.4|25
1674213000000|2023-01-20 11:10:00|26694.4|26687.4|26689.4|26682.4|26694.4|26687.4|26684.4|26677.4|14
1674213300000|2023-01-20 11:15:00|26694.4|26687.4|26684.4|26677.4|26694.4|26687.4|26684.4|26677.4|15
1674213600000|2023-01-20 11:20:00|26689.4|26682.4|26674.4|26667.4|26689.4|26682.4|26674.4|26667.4|21
1674213900000|2023-01-20 11:25:00|26671.9|26664.9|26684.4|26677.4|26684.4|26677.4|26664.4|26657.4|28
1674214200000|2023-01-20 11:30:00|26686.9|26679.9|26704.4|26697.4|26704.4|26697.4|26684.4|26677.4|107
1674214500000|2023-01-20 11:35:00|26699.4|26692.4|26699.4|26692.4|26704.4|26697.4|26694.4|26687.4|23
1674214800000|2023-01-20 11:40:00|26696.9|26689.9|26694.4|26687.4|26699.4|26692.4|26694.4|26687.4|37
1674215100000|2023-01-20 11:45:00|26689.4|26682.4|26694.4|26687.4|26699.4|26692.4|26689.4|26682.4|38
1674215400000|2023-01-20 11:50:00|26689.4|26682.4|26686.9|26679.9|26699.4|26692.4|26684.4|26677.4|52
1674215700000|2023-01-20 11:55:00|26684.4|26677.4|26689.4|26682.4|26694.4|26687.4|26684.4|26677.4|32
1674216000000|2023-01-20 12:00:00|26684.4|26677.4|26686.9|26679.9|26689.4|26682.4|26684.4|26677.4|31
1674216300000|2023-01-20 12:05:00|26684.4|26677.4|26694.4|26687.4|26694.4|26687.4|26684.4|26677.4|65
1674216600000|2023-01-20 12:10:00|26699.4|26692.4|26709.4|26702.4|26709.4|26702.4|26694.4|26687.4|182
1674216900000|2023-01-20 12:15:00|26711.9|26704.9|26714.4|26707.4|26714.4|26707.4|26704.4|26697.4|53
1674217200000|2023-01-20 12:20:00|26719.4|26712.4|26719.4|26712.4|26719.4|26712.4|26711.9|26704.9|170
1674217500000|2023-01-20 12:25:00|26721.9|26714.9|26734.4|26727.4|26734.4|26727.4|26719.4|26712.4|33
1674217800000|2023-01-20 12:30:00|26736.9|26729.9|26759.4|26752.4|26759.4|26752.4|26736.9|26729.9|242
1674218100000|2023-01-20 12:35:00|26756.9|26749.9|26754.4|26747.4|26759.4|26752.4|26746.9|26739.9|59
1674218400000|2023-01-20 12:40:00|26749.4|26742.4|26769.4|26762.4|26776.9|26769.9|26749.4|26742.4|148
1674218700000|2023-01-20 12:45:00|26774.4|26767.4|26769.4|26762.4|26774.4|26767.4|26764.4|26757.4|46
1674219000000|2023-01-20 12:50:00|26766.9|26759.9|26766.9|26759.9|26769.4|26762.4|26759.4|26752.4|49
1674219300000|2023-01-20 12:55:00|26769.4|26762.4|26759.4|26752.4|26769.4|26762.4|26759.4|26752.4|53
1674219600000|2023-01-20 13:00:00|26764.4|26757.4|26759.4|26752.4|26769.4|26762.4|26754.4|26747.4|106
1674219900000|2023-01-20 13:05:00|26761.9|26754.9|26764.4|26757.4|26769.4|26762.4|26759.4|26752.4|57
1674220200000|2023-01-20 13:10:00|26766.9|26759.9|26769.4|26762.4|26769.4|26762.4|26764.4|26757.4|52
1674220500000|2023-01-20 13:15:00|26766.9|26759.9|26761.9|26754.9|26771.9|26764.9|26759.4|26752.4|93
1674220800000|2023-01-20 13:20:00|26759.4|26752.4|26764.4|26757.4|26769.4|26762.4|26759.4|26752.4|150
1674221100000|2023-01-20 13:25:00|26761.9|26754.9|26764.4|26757.4|26764.4|26757.4|26759.4|26752.4|22
1674221400000|2023-01-20 13:30:00|26759.4|26752.4|26769.4|26762.4|26769.4|26762.4|26759.4|26752.4|69
1674221700000|2023-01-20 13:35:00|26766.9|26759.9|26769.4|26762.4|26774.4|26767.4|26764.4|26757.4|205
1674222000000|2023-01-20 13:40:00|26774.4|26767.4|26769.4|26762.4|26774.4|26767.4|26769.4|26762.4|42
1674222300000|2023-01-20 13:45:00|26774.4|26767.4|26769.4|26762.4|26774.4|26767.4|26764.4|26757.4|128
1674222600000|2023-01-20 13:50:00|26771.9|26764.9|26774.4|26767.4|26774.4|26767.4|26764.4|26757.4|174
1674222900000|2023-01-20 13:55:00|26769.4|26762.4|26764.4|26757.4|26771.9|26764.9|26754.4|26747.4|96
1674223200000|2023-01-20 14:00:00|26761.9|26754.9|26769.4|26762.4|26769.4|26762.4|26754.4|26747.4|139
1674223500000|2023-01-20 14:05:00|26766.9|26759.9|26769.4|26762.4|26774.4|26767.4|26764.4|26757.4|205
1674223800000|2023-01-20 14:10:00|26774.4|26767.4|26794.4|26787.4|26794.4|26787.4|26774.4|26767.4|513
1674224100000|2023-01-20 14:15:00|26799.4|26792.4|26804.4|26797.4|26804.4|26797.4|26799.4|26792.4|202
1674224400000|2023-01-20 14:20:00|26801.9|26794.9|26789.4|26782.4|26804.4|26797.4|26784.4|26777.4|122
1674224700000|2023-01-20 14:25:00|26791.9|26784.9|26779.4|26772.4|26794.4|26787.4|26769.4|26762.4|194
1674225000000|2023-01-20 14:30:00|26774.4|26767.4|26729.4|26722.4|26774.4|26767.4|26719.4|26712.4|743
1674225300000|2023-01-20 14:35:00|26726.9|26719.9|26734.4|26727.4|26739.4|26732.4|26714.4|26707.4|276
1674225600000|2023-01-20 14:40:00|26736.9|26729.9|26779.4|26772.4|26784.4|26777.4|26729.4|26722.4|239
1674225900000|2023-01-20 14:45:00|26781.9|26774.9|26769.4|26762.4|26784.4|26777.4|26764.4|26757.4|198
1674226200000|2023-01-20 14:50:00|26766.9|26759.9|26784.4|26777.4|26799.4|26792.4|26764.4|26757.4|255
1674226500000|2023-01-20 14:55:00|26779.4|26772.4|26784.4|26777.4|26799.4|26792.4|26779.4|26772.4|165
1674226800000|2023-01-20 15:00:00|26781.9|26774.9|26796.9|26789.9|26799.4|26792.4|26769.4|26762.4|145
1674227100000|2023-01-20 15:05:00|26799.4|26792.4|26824.4|26817.4|26839.4|26832.4|26794.4|26787.4|339
1674227400000|2023-01-20 15:10:00|26826.9|26819.9|26811.9|26804.9|26834.4|26827.4|26809.4|26802.4|175
1674227700000|2023-01-20 15:15:00|26814.4|26807.4|26799.4|26792.4|26814.4|26807.4|26789.4|26782.4|84
1674228000000|2023-01-20 15:20:00|26801.9|26794.9|26814.4|26807.4|26824.4|26817.4|26796.9|26789.9|153
1674228300000|2023-01-20 15:25:00|26816.9|26809.9|26819.4|26812.4|26819.4|26812.4|26794.4|26787.4|207
1674228600000|2023-01-20 15:30:00|26821.9|26814.9|26814.4|26807.4|26829.4|26822.4|26809.4|26802.4|169
1674228900000|2023-01-20 15:35:00|26811.9|26804.9|26834.4|26827.4|26839.4|26832.4|26809.4|26802.4|1015
1674229200000|2023-01-20 15:40:00|26836.9|26829.9|26834.4|26827.4|26844.4|26837.4|26834.4|26827.4|218
1674229500000|2023-01-20 15:45:00|26839.4|26832.4|26844.4|26837.4|26844.4|26837.4|26829.4|26822.4|133
1674229800000|2023-01-20 15:50:00|26841.9|26834.9|26844.4|26837.4|26849.4|26842.4|26819.4|26812.4|155
1674230100000|2023-01-20 15:55:00|26839.4|26832.4|26819.4|26812.4|26844.4|26837.4|26819.4|26812.4|61
1674230400000|2023-01-20 16:00:00|26814.4|26807.4|26839.4|26832.4|26846.9|26839.9|26804.4|26797.4|179
1674230700000|2023-01-20 16:05:00|26841.9|26834.9|26839.4|26832.4|26844.4|26837.4|26831.9|26824.9|140
1674231000000|2023-01-20 16:10:00|26844.4|26837.4|26864.4|26857.4|26864.4|26857.4|26839.4|26832.4|85
1674231300000|2023-01-20 16:15:00|26861.9|26854.9|26869.4|26862.4|26869.4|26862.4|26859.4|26852.4|275
1674231600000|2023-01-20 16:20:00|26874.4|26867.4|26854.4|26847.4|26874.4|26867.4|26849.4|26842.4|53
1674231900000|2023-01-20 16:25:00|26849.4|26842.4|26891.9|26884.9|26894.4|26887.4|26849.4|26842.4|294
1674232200000|2023-01-20 16:30:00|26894.4|26887.4|26884.4|26877.4|26894.4|26887.4|26879.4|26872.4|169
1674232500000|2023-01-20 16:35:00|26879.4|26872.4|26864.4|26857.4|26884.4|26877.4|26864.4|26857.4|350
1674232800000|2023-01-20 16:40:00|26866.9|26859.9|26869.4|26862.4|26874.4|26867.4|26864.4|26857.4|84
1674233100000|2023-01-20 16:45:00|26871.9|26864.9|26869.4|26862.4|26879.4|26872.4|26864.4|26857.4|109
1674233400000|2023-01-20 16:50:00|26866.9|26859.9|26854.4|26847.4|26874.4|26867.4|26849.4|26842.4|51
1674233700000|2023-01-20 16:55:00|26856.9|26849.9|26859.4|26852.4|26864.4|26857.4|26854.4|26847.4|51
1674234000000|2023-01-20 17:00:00|26864.4|26857.4|26879.4|26872.4|26879.4|26872.4|26859.4|26852.4|69
1674234300000|2023-01-20 17:05:00|26876.9|26869.9|26864.4|26857.4|26879.4|26872.4|26864.4|26857.4|183
1674234600000|2023-01-20 17:10:00|26859.4|26852.4|26859.4|26852.4|26869.4|26862.4|26854.4|26847.4|61
1674234900000|2023-01-20 17:15:00|26854.4|26847.4|26874.4|26867.4|26874.4|26867.4|26854.4|26847.4|81
1674235200000|2023-01-20 17:20:00|26871.9|26864.9|26869.4|26862.4|26879.4|26872.4|26864.4|26857.4|66
1674235500000|2023-01-20 17:25:00|26866.9|26859.9|26864.4|26857.4|26874.4|26867.4|26859.4|26852.4|38
1674235800000|2023-01-20 17:30:00|26866.9|26859.9|26854.4|26847.4|26871.9|26864.9|26854.4|26847.4|47
1674236100000|2023-01-20 17:35:00|26856.9|26849.9|26864.4|26857.4|26864.4|26857.4|26849.4|26842.4|215
1674236400000|2023-01-20 17:40:00|26861.9|26854.9|26849.4|26842.4|26866.9|26859.9|26849.4|26842.4|68
1674236700000|2023-01-20 17:45:00|26854.4|26847.4|26859.4|26852.4|26859.4|26852.4|26854.4|26847.4|78
1674237000000|2023-01-20 17:50:00|26861.9|26854.9|26864.4|26857.4|26869.4|26862.4|26859.4|26852.4|18
1674237300000|2023-01-20 17:55:00|26861.9|26854.9|26849.4|26842.4|26864.4|26857.4|26846.9|26839.9|82
1674237600000|2023-01-20 18:00:00|26859.4|26852.4|26851.9|26844.9|26871.9|26864.9|26849.4|26842.4|397
1674237900000|2023-01-20 18:05:00|26854.4|26847.4|26839.4|26832.4|26854.4|26847.4|26834.4|26827.4|141
1674238200000|2023-01-20 18:10:00|26834.4|26827.4|26844.4|26837.4|26851.9|26844.9|26814.4|26807.4|136
1674238500000|2023-01-20 18:15:00|26849.4|26842.4|26804.4|26797.4|26849.4|26842.4|26804.4|26797.4|105
1674238800000|2023-01-20 18:20:00|26799.4|26792.4|26824.4|26817.4|26824.4|26817.4|26799.4|26792.4|165
1674239100000|2023-01-20 18:25:00|26826.9|26819.9|26819.4|26812.4|26829.4|26822.4|26814.4|26807.4|54
1674239400000|2023-01-20 18:30:00|26821.9|26814.9|26829.4|26822.4|26834.4|26827.4|26821.9|26814.9|47
1674239700000|2023-01-20 18:35:00|26831.9|26824.9|26854.4|26847.4|26864.4|26857.4|26829.4|26822.4|194
1674240000000|2023-01-20 18:40:00|26859.4|26852.4|26859.4|26852.4|26864.4|26857.4|26854.4|26847.4|77
1674240300000|2023-01-20 18:45:00|26861.9|26854.9|26879.4|26872.4|26879.4|26872.4|26854.4|26847.4|129
1674240600000|2023-01-20 18:50:00|26881.9|26874.9|26884.4|26877.4|26894.4|26887.4|26879.4|26872.4|206
1674240900000|2023-01-20 18:55:00|26881.9|26874.9|26889.4|26882.4|26894.4|26887.4|26879.4|26872.4|190
1674241200000|2023-01-20 19:00:00|26894.4|26887.4|26894.4|26887.4|26894.4|26887.4|26884.4|26877.4|184
1674241500000|2023-01-20 19:05:00|26891.9|26884.9|26886.9|26879.9|26894.4|26887.4|26884.4|26877.4|57
1674241800000|2023-01-20 19:10:00|26884.4|26877.4|26889.4|26882.4|26894.4|26887.4|26884.4|26877.4|60
1674242100000|2023-01-20 19:15:00|26891.9|26884.9|26879.4|26872.4|26894.4|26887.4|26879.4|26872.4|95
1674242400000|2023-01-20 19:20:00|26876.9|26869.9|26894.4|26887.4|26894.4|26887.4|26874.4|26867.4|105
1674242700000|2023-01-20 19:25:00|26891.9|26884.9|26894.4|26887.4|26896.9|26889.9|26889.4|26882.4|74
1674243000000|2023-01-20 19:30:00|26896.9|26889.9|26894.4|26887.4|26904.4|26897.4|26891.9|26884.9|98
1674243300000|2023-01-20 19:35:00|26889.4|26882.4|26894.4|26887.4|26894.4|26887.4|26889.4|26882.4|68
1674243600000|2023-01-20 19:40:00|26896.9|26889.9|26894.4|26887.4|26899.4|26892.4|26889.4|26882.4|49
1674243900000|2023-01-20 19:45:00|26891.9|26884.9|26889.4|26882.4|26894.4|26887.4|26884.4|26877.4|64
1674244200000|2023-01-20 19:50:00|26886.9|26879.9|26884.4|26877.4|26889.4|26882.4|26879.4|26872.4|23
1674244500000|2023-01-20 19:55:00|26879.4|26872.4|26894.4|26887.4|26899.4|26892.4|26879.4|26872.4|54
1674244800000|2023-01-20 20:00:00|26896.9|26889.9|26904.4|26897.4|26909.4|26902.4|26896.9|26889.9|273
1674245100000|2023-01-20 20:05:00|26899.4|26892.4|26909.4|26902.4|26914.4|26907.4|26894.4|26887.4|170
1674245400000|2023-01-20 20:10:00|26904.4|26897.4|26919.4|26912.4|26924.4|26917.4|26904.4|26897.4|110
1674245700000|2023-01-20 20:15:00|26921.9|26914.9|26914.4|26907.4|26929.4|26922.4|26914.4|26907.4|120
1674246000000|2023-01-20 20:20:00|26909.4|26902.4|26894.4|26887.4|26911.9|26904.9|26889.4|26882.4|160
1674246300000|2023-01-20 20:25:00|26896.9|26889.9|26899.4|26892.4|26904.4|26897.4|26894.4|26887.4|86
1674246600000|2023-01-20 20:30:00|26904.4|26897.4|26904.4|26897.4|26916.9|26909.9|26899.4|26892.4|60
1674246900000|2023-01-20 20:35:00|26899.4|26892.4|26909.4|26902.4|26909.4|26902.4|26899.4|26892.4|71
1674247200000|2023-01-20 20:40:00|26904.4|26897.4|26904.4|26897.4|26914.4|26907.4|26904.4|26897.4|70
1674247500000|2023-01-20 20:45:00|26901.9|26894.9|26909.4|26902.4|26914.4|26907.4|26899.4|26892.4|171
1674247800000|2023-01-20 20:50:00|26914.4|26907.4|26924.4|26917.4|26924.4|26917.4|26909.4|26902.4|333
1674248100000|2023-01-20 20:55:00|26921.9|26914.9|26934.4|26927.4|26936.9|26929.9|26919.4|26912.4|535
1674248400000|2023-01-20 21:00:00|26929.4|26922.4|26929.4|26922.4|26934.4|26927.4|26924.4|26917.4|119
1674248700000|2023-01-20 21:05:00|26926.9|26919.9|26929.4|26922.4|26929.4|26922.4|26924.4|26917.4|44
1674249000000|2023-01-20 21:10:00|26926.9|26919.9|26929.4|26922.4|26939.4|26932.4|26926.9|26919.9|86
1674249300000|2023-01-20 21:15:00|26926.9|26919.9|26924.4|26917.4|26926.9|26919.9|26924.4|26917.4|3
1674249600000|2023-01-20 21:20:00|26926.9|26919.9|26921.9|26914.9|26926.9|26919.9|26919.4|26912.4|16
1674249900000|2023-01-20 21:25:00|26919.4|26912.4|26914.4|26907.4|26919.4|26912.4|26909.4|26902.4|30
1674250200000|2023-01-20 21:30:00|26916.9|26909.9|26916.9|26909.9|26916.9|26909.9|26914.4|26907.4|6
1674250500000|2023-01-20 21:35:00|26914.4|26907.4|26914.4|26907.4|26914.4|26907.4|26914.4|26907.4|3
1674250800000|2023-01-20 21:40:00|26911.9|26904.9|26914.4|26907.4|26914.4|26907.4|26911.9|26904.9|11
1674251100000|2023-01-20 21:45:00|26909.4|26902.4|26911.9|26904.9|26914.4|26907.4|26909.4|26902.4|74
1674251400000|2023-01-20 21:50:00|26909.4|26902.4|26911.9|26904.9|26914.4|26907.4|26909.4|26902.4|16
1674251700000|2023-01-20 21:55:00|26914.4|26907.4|26927|26897|26927.8|26909.9|26911.9|26896.9|31
1674428400000|2023-01-22 23:00:00|26928.4|26913.4|26905.9|26890.9|26928.4|26913.4|26898.4|26883.4|49
1674428700000|2023-01-22 23:05:00|26903.4|26888.4|26905.9|26890.9|26908.4|26893.4|26900.9|26885.9|23
1674429000000|2023-01-22 23:10:00|26908.4|26893.4|26900.9|26885.9|26908.4|26893.4|26893.4|26878.4|60
1674429300000|2023-01-22 23:15:00|26898.4|26883.4|26893.4|26878.4|26898.4|26883.4|26888.4|26873.4|31
1674429600000|2023-01-22 23:20:00|26890.9|26875.9|26888.4|26873.4|26895.9|26880.9|26888.4|26873.4|20
1674429900000|2023-01-22 23:25:00|26890.9|26875.9|26890.9|26875.9|26893.4|26878.4|26888.4|26873.4|3
1674430200000|2023-01-22 23:30:00|26898.4|26883.4|26901.9|26894.9|26914.4|26907.4|26879.4|26872.4|18950
1674430500000|2023-01-22 23:35:00|26899.4|26892.4|26901.9|26894.9|26911.9|26904.9|26899.4|26892.4|64
1674430800000|2023-01-22 23:40:00|26904.4|26897.4|26914.4|26907.4|26921.9|26914.9|26899.4|26892.4|98
1674431100000|2023-01-22 23:45:00|26916.9|26909.9|26901.9|26894.9|26916.9|26909.9|26894.4|26887.4|329
1674431400000|2023-01-22 23:50:00|26899.4|26892.4|26889.4|26882.4|26901.9|26894.9|26879.4|26872.4|186
1674431700000|2023-01-22 23:55:00|26886.9|26879.9|26906.9|26899.9|26914.4|26907.4|26884.4|26877.4|207
1674432000000|2023-01-23 00:00:00|26904.4|26897.4|26829.4|26822.4|26909.4|26902.4|26821.9|26814.9|1325
1674432300000|2023-01-23 00:05:00|26831.9|26824.9|26834.4|26827.4|26846.9|26839.9|26804.4|26797.4|613
1674432600000|2023-01-23 00:10:00|26829.4|26822.4|26814.4|26807.4|26844.4|26837.4|26799.4|26792.4|570
1674432900000|2023-01-23 00:15:00|26811.9|26804.9|26839.4|26832.4|26839.4|26832.4|26784.4|26777.4|471
1674433200000|2023-01-23 00:20:00|26844.4|26837.4|26859.4|26852.4|26859.4|26852.4|26839.4|26832.4|414
1674433500000|2023-01-23 00:25:00|26854.4|26847.4|26834.4|26827.4|26859.4|26852.4|26829.4|26822.4|266
1674433800000|2023-01-23 00:30:00|26831.9|26824.9|26864.4|26857.4|26869.4|26862.4|26819.4|26812.4|531
1674434100000|2023-01-23 00:35:00|26861.9|26854.9|26864.4|26857.4|26871.9|26864.9|26849.4|26842.4|332
1674434400000|2023-01-23 00:40:00|26869.4|26862.4|26809.4|26802.4|26869.4|26862.4|26799.4|26792.4|304
1674434700000|2023-01-23 00:45:00|26814.4|26807.4|26844.4|26837.4|26854.4|26847.4|26814.4|26807.4|321
1674435000000|2023-01-23 00:50:00|26849.4|26842.4|26819.4|26812.4|26849.4|26842.4|26819.4|26812.4|263
1674435300000|2023-01-23 00:55:00|26824.4|26817.4|26829.4|26822.4|26849.4|26842.4|26824.4|26817.4|330
1674435600000|2023-01-23 01:00:00|26834.4|26827.4|26844.4|26837.4|26846.9|26839.9|26834.4|26827.4|218
1674435900000|2023-01-23 01:05:00|26846.9|26839.9|26839.4|26832.4|26859.4|26852.4|26839.4|26832.4|181
1674436200000|2023-01-23 01:10:00|26841.9|26834.9|26839.2|26832.2|26849.4|26842.4|26834.4|26827.4|165
1674436500000|2023-01-23 01:15:00|26836.7|26829.7|26869.2|26862.2|26874.2|26867.2|26834.2|26827.2|483
1674436800000|2023-01-23 01:20:00|26871.7|26864.7|26859.2|26852.2|26874.2|26867.2|26859.2|26852.2|267
1674437100000|2023-01-23 01:25:00|26861.7|26854.7|26869.2|26862.2|26874.2|26867.2|26859.2|26852.2|156
1674437400000|2023-01-23 01:30:00|26864.2|26857.2|26864.2|26857.2|26874.2|26867.2|26856.7|26849.7|171
1674437700000|2023-01-23 01:35:00|26869.2|26862.2|26869.2|26862.2|26874.2|26867.2|26864.2|26857.2|127
1674438000000|2023-01-23 01:40:00|26866.7|26859.7|26864.2|26857.2|26869.2|26862.2|26856.7|26849.7|149
1674438300000|2023-01-23 01:45:00|26861.7|26854.7|26854.2|26847.2|26864.2|26857.2|26849.2|26842.2|114
1674438600000|2023-01-23 01:50:00|26856.7|26849.7|26854.2|26847.2|26861.7|26854.7|26854.2|26847.2|92
1674438900000|2023-01-23 01:55:00|26859.2|26852.2|26869.2|26862.2|26874.2|26867.2|26849.2|26842.2|251
1674439200000|2023-01-23 02:00:00|26866.7|26859.7|26859.2|26852.2|26866.7|26859.7|26854.2|26847.2|49
1674439500000|2023-01-23 02:05:00|26856.7|26849.7|26859.2|26852.2|26859.2|26852.2|26854.2|26847.2|28
1674439800000|2023-01-23 02:10:00|26864.2|26857.2|26864.2|26857.2|26869.2|26862.2|26859.2|26852.2|78
1674440100000|2023-01-23 02:15:00|26859.2|26852.2|26854.2|26847.2|26859.2|26852.2|26854.2|26847.2|55
1674440400000|2023-01-23 02:20:00|26849.2|26842.2|26859.2|26852.2|26859.2|26852.2|26849.2|26842.2|26
1674440700000|2023-01-23 02:25:00|26856.7|26849.7|26854.2|26847.2|26859.2|26852.2|26849.2|26842.2|56
1674441000000|2023-01-23 02:30:00|26851.7|26844.7|26854.2|26847.2|26856.7|26849.7|26849.2|26842.2|57
1674441300000|2023-01-23 02:35:00|26849.2|26842.2|26849.2|26842.2|26854.2|26847.2|26849.2|26842.2|48
1674441600000|2023-01-23 02:40:00|26844.2|26837.2|26839.2|26832.2|26844.2|26837.2|26839.2|26832.2|87
1674441900000|2023-01-23 02:45:00|26844.2|26837.2|26849.2|26842.2|26849.2|26842.2|26844.2|26837.2|31
1674442200000|2023-01-23 02:50:00|26851.7|26844.7|26854.2|26847.2|26859.2|26852.2|26849.2|26842.2|84
1674442500000|2023-01-23 02:55:00|26849.2|26842.2|26854.2|26847.2|26854.2|26847.2|26849.2|26842.2|25
1674442800000|2023-01-23 03:00:00|26849.2|26842.2|26849.2|26842.2|26854.2|26847.2|26849.2|26842.2|33
1674443100000|2023-01-23 03:05:00|26844.2|26837.2|26844.2|26837.2|26846.7|26839.7|26839.2|26832.2|68
1674443400000|2023-01-23 03:10:00|26846.7|26839.7|26849.2|26842.2|26849.2|26842.2|26839.2|26832.2|97
1674443700000|2023-01-23 03:15:00|26851.7|26844.7|26854.2|26847.2|26854.2|26847.2|26849.2|26842.2|27
1674444000000|2023-01-23 03:20:00|26856.7|26849.7|26864.2|26857.2|26864.2|26857.2|26856.7|26849.7|42
1674444300000|2023-01-23 03:25:00|26861.7|26854.7|26864.2|26857.2|26864.2|26857.2|26859.2|26852.2|104
1674444600000|2023-01-23 03:30:00|26861.7|26854.7|26864.2|26857.2|26869.2|26862.2|26854.2|26847.2|258
1674444900000|2023-01-23 03:35:00|26869.2|26862.2|26869.2|26862.2|26874.2|26867.2|26864.2|26857.2|183
1674445200000|2023-01-23 03:40:00|26866.7|26859.7|26864.2|26857.2|26869.2|26862.2|26861.7|26854.7|65
1674445500000|2023-01-23 03:45:00|26859.2|26852.2|26874.2|26867.2|26874.2|26867.2|26859.2|26852.2|97
1674445800000|2023-01-23 03:50:00|26871.7|26864.7|26874.2|26867.2|26874.2|26867.2|26869.2|26862.2|109
1674446100000|2023-01-23 03:55:00|26871.7|26864.7|26869.2|26862.2|26879.2|26872.2|26869.2|26862.2|139
1674446400000|2023-01-23 04:00:00|26859.2|26852.2|26879.2|26872.2|26879.2|26872.2|26859.2|26852.2|432
1674446700000|2023-01-23 04:05:00|26881.7|26874.7|26884.2|26877.2|26891.7|26884.7|26879.2|26872.2|315
1674447000000|2023-01-23 04:10:00|26886.7|26879.7|26889.2|26882.2|26894.2|26887.2|26884.2|26877.2|156
1674447300000|2023-01-23 04:15:00|26891.7|26884.7|26894.2|26887.2|26899.2|26892.2|26884.2|26877.2|189
1674447600000|2023-01-23 04:20:00|26896.7|26889.7|26904.2|26897.2|26904.2|26897.2|26894.2|26887.2|117
1674447900000|2023-01-23 04:25:00|26906.7|26899.7|26909.2|26902.2|26909.2|26902.2|26904.2|26897.2|184
1674448200000|2023-01-23 04:30:00|26904.2|26897.2|26909.2|26902.2|26911.7|26904.7|26904.2|26897.2|265
1674448500000|2023-01-23 04:35:00|26904.2|26897.2|26904.2|26897.2|26909.2|26902.2|26904.2|26897.2|181
1674448800000|2023-01-23 04:40:00|26899.2|26892.2|26904.2|26897.2|26904.2|26897.2|26899.2|26892.2|86
1674449100000|2023-01-23 04:45:00|26899.2|26892.2|26899.2|26892.2|26904.2|26897.2|26884.2|26877.2|217
1674449400000|2023-01-23 04:50:00|26901.7|26894.7|26899.2|26892.2|26904.2|26897.2|26894.2|26887.2|64
1674449700000|2023-01-23 04:55:00|26901.7|26894.7|26904.2|26897.2|26909.2|26902.2|26901.7|26894.7|118
1674450000000|2023-01-23 05:00:00|26906.7|26899.7|26899.2|26892.2|26909.2|26902.2|26894.2|26887.2|354
1674450300000|2023-01-23 05:05:00|26896.7|26889.7|26901.7|26894.7|26904.2|26897.2|26894.2|26887.2|222
1674450600000|2023-01-23 05:10:00|26904.2|26897.2|26899.2|26892.2|26904.2|26897.2|26894.2|26887.2|195
1674450900000|2023-01-23 05:15:00|26896.7|26889.7|26899.2|26892.2|26899.2|26892.2|26894.2|26887.2|142
1674451200000|2023-01-23 05:20:00|26904.2|26897.2|26894.2|26887.2|26904.2|26897.2|26889.2|26882.2|343
1674451500000|2023-01-23 05:25:00|26896.7|26889.7|26894.2|26887.2|26899.2|26892.2|26889.2|26882.2|142
1674451800000|2023-01-23 05:30:00|26896.7|26889.7|26906.7|26899.7|26909.2|26902.2|26894.2|26887.2|175
1674452100000|2023-01-23 05:35:00|26909.2|26902.2|26914.2|26907.2|26914.2|26907.2|26904.2|26897.2|241
1674452400000|2023-01-23 05:40:00|26919.2|26912.2|26924.2|26917.2|26929.2|26922.2|26914.2|26907.2|598
1674452700000|2023-01-23 05:45:00|26926.7|26919.7|26919.2|26912.2|26934.2|26927.2|26919.2|26912.2|375
1674453000000|2023-01-23 05:50:00|26924.2|26917.2|26924.2|26917.2|26929.2|26922.2|26924.2|26917.2|379
1674453300000|2023-01-23 05:55:00|26919.2|26912.2|26909.2|26902.2|26919.2|26912.2|26909.2|26902.2|730
1674453600000|2023-01-23 06:00:00|26904.2|26897.2|26914.2|26907.2|26914.2|26907.2|26899.2|26892.2|1208
1674453900000|2023-01-23 06:05:00|26919.2|26912.2|26921.7|26914.7|26929.2|26922.2|26914.2|26907.2|551
1674454200000|2023-01-23 06:10:00|26919.2|26912.2|26899.2|26892.2|26924.2|26917.2|26899.2|26892.2|345
1674454500000|2023-01-23 06:15:00|26896.7|26889.7|26904.2|26897.2|26909.2|26902.2|26894.2|26887.2|253
1674454800000|2023-01-23 06:20:00|26899.2|26892.2|26904.2|26897.2|26904.2|26897.2|26899.2|26892.2|67
1674455100000|2023-01-23 06:25:00|26901.7|26894.7|26909.2|26902.2|26911.7|26904.7|26901.7|26894.7|22
1674455400000|2023-01-23 06:30:00|26906.7|26899.7|26909.2|26902.2|26909.2|26902.2|26906.7|26899.7|9
1674455700000|2023-01-23 06:35:00|26906.7|26899.7|26906.7|26899.7|26909.2|26902.2|26906.7|26899.7|20
1674456000000|2023-01-23 06:40:00|26909.2|26902.2|26904.2|26897.2|26911.7|26904.7|26904.2|26897.2|92
1674456300000|2023-01-23 06:45:00|26901.7|26894.7|26909.2|26902.2|26914.2|26907.2|26901.7|26894.7|149
1674456600000|2023-01-23 06:50:00|26904.2|26897.2|26909.2|26902.2|26909.2|26902.2|26904.2|26897.2|29
1674456900000|2023-01-23 06:55:00|26911.7|26904.7|26929.2|26922.2|26939.2|26932.2|26911.7|26904.7|107
1674457200000|2023-01-23 07:00:00|26926.7|26919.7|26951.7|26944.7|26951.7|26944.7|26924.2|26917.2|89
1674457500000|2023-01-23 07:05:00|26954.2|26947.2|26934.2|26927.2|26954.2|26947.2|26934.2|26927.2|65
1674457800000|2023-01-23 07:10:00|26936.7|26929.7|26931.7|26924.7|26939.2|26932.2|26929.2|26922.2|20
1674458100000|2023-01-23 07:15:00|26934.2|26927.2|26936.7|26929.7|26944.2|26937.2|26929.2|26922.2|9
1674458400000|2023-01-23 07:20:00|26939.2|26932.2|26934.2|26927.2|26941.7|26934.7|26934.2|26927.2|7
1674458700000|2023-01-23 07:25:00|26929.2|26922.2|26934.2|26927.2|26936.7|26929.7|26929.2|26922.2|48
1674459000000|2023-01-23 07:30:00|26939.2|26932.2|26939.2|26932.2|26944.2|26937.2|26934.2|26927.2|67
1674459300000|2023-01-23 07:35:00|26941.7|26934.7|26959.2|26952.2|26959.2|26952.2|26941.7|26934.7|35
1674459600000|2023-01-23 07:40:00|26954.2|26947.2|26941.7|26934.7|26954.2|26947.2|26939.2|26932.2|59
1674459900000|2023-01-23 07:45:00|26939.2|26932.2|26924.2|26917.2|26944.2|26937.2|26924.2|26917.2|48
1674460200000|2023-01-23 07:50:00|26929.2|26922.2|26941.7|26934.7|26944.2|26937.2|26929.2|26922.2|33
1674460500000|2023-01-23 07:55:00|26939.2|26932.2|26956.7|26949.7|26961.7|26954.7|26939.2|26932.2|81
1674460800000|2023-01-23 08:00:00|26959.2|26952.2|26964.2|26957.2|26964.2|26957.2|26941.7|26934.7|149
1674461100000|2023-01-23 08:05:00|26961.7|26954.7|27004.2|26997.2|27004.2|26997.2|26959.2|26952.2|324
1674461400000|2023-01-23 08:10:00|27006.7|26999.7|27004.2|26997.2|27014.2|27007.2|26999.2|26992.2|439
1674461700000|2023-01-23 08:15:00|27009.2|27002.2|26979.2|26972.2|27011.7|27004.7|26979.2|26972.2|217
1674462000000|2023-01-23 08:20:00|26976.7|26969.7|26964.2|26957.2|26984.2|26977.2|26949.2|26942.2|236
1674462300000|2023-01-23 08:25:00|26959.2|26952.2|26949.2|26942.2|26964.2|26957.2|26949.2|26942.2|197
1674462600000|2023-01-23 08:30:00|26946.7|26939.7|26934.2|26927.2|26946.7|26939.7|26924.2|26917.2|219
1674462900000|2023-01-23 08:35:00|26929.2|26922.2|26924.2|26917.2|26934.2|26927.2|26919.2|26912.2|165
1674463200000|2023-01-23 08:40:00|26929.2|26922.2|26929.2|26922.2|26934.2|26927.2|26929.2|26922.2|76
1674463500000|2023-01-23 08:45:00|26926.7|26919.7|26931.7|26924.7|26934.2|26927.2|26914.2|26907.2|98
1674463800000|2023-01-23 08:50:00|26934.2|26927.2|26939.2|26932.2|26949.2|26942.2|26929.2|26922.2|79
1674464100000|2023-01-23 08:55:00|26944.2|26937.2|26914.2|26907.2|26944.2|26937.2|26914.2|26907.2|60
1674464400000|2023-01-23 09:00:00|26911.7|26904.7|26929.2|26922.2|26929.2|26922.2|26909.2|26902.2|89
1674464700000|2023-01-23 09:05:00|26926.7|26919.7|26919.2|26912.2|26931.7|26924.7|26919.2|26912.2|61
1674465000000|2023-01-23 09:10:00|26921.7|26914.7|26936.7|26929.7|26939.2|26932.2|26919.2|26912.2|49
1674465300000|2023-01-23 09:15:00|26939.2|26932.2|26944.2|26937.2|26944.2|26937.2|26931.7|26924.7|32
1674465600000|2023-01-23 09:20:00|26946.7|26939.7|26939.2|26932.2|26946.7|26939.7|26934.2|26927.2|26
1674465900000|2023-01-23 09:25:00|26934.2|26927.2|26939.2|26932.2|26939.2|26932.2|26929.2|26922.2|46
1674466200000|2023-01-23 09:30:00|26936.7|26929.7|26949.2|26942.2|26949.2|26942.2|26936.7|26929.7|35
1674466500000|2023-01-23 09:35:00|26946.7|26939.7|26941.7|26934.7|26949.2|26942.2|26939.2|26932.2|81
1674466800000|2023-01-23 09:40:00|26944.2|26937.2|26939.2|26932.2|26944.2|26937.2|26939.2|26932.2|4
1674467100000|2023-01-23 09:45:00|26934.2|26927.2|26936.7|26929.7|26939.2|26932.2|26929.2|26922.2|70
1674467400000|2023-01-23 09:50:00|26939.2|26932.2|26929.2|26922.2|26939.2|26932.2|26929.2|26922.2|11
1674467700000|2023-01-23 09:55:00|26931.7|26924.7|26931.7|26924.7|26939.2|26932.2|26924.2|26917.2|159
1674468000000|2023-01-23 10:00:00|26934.2|26927.2|26934.2|26927.2|26939.2|26932.2|26929.2|26922.2|37
1674468300000|2023-01-23 10:05:00|26931.7|26924.7|26916.7|26909.7|26934.2|26927.2|26914.2|26907.2|160
1674468600000|2023-01-23 10:10:00|26919.2|26912.2|26914.2|26907.2|26929.2|26922.2|26911.7|26904.7|44
1674468900000|2023-01-23 10:15:00|26911.7|26904.7|26929.2|26922.2|26929.2|26922.2|26911.7|26904.7|158
1674469200000|2023-01-23 10:20:00|26926.7|26919.7|26934.2|26927.2|26934.2|26927.2|26926.7|26919.7|78
1674469500000|2023-01-23 10:25:00|26929.2|26922.2|26939.2|26932.2|26944.2|26937.2|26929.2|26922.2|55
1674469800000|2023-01-23 10:30:00|26936.7|26929.7|26949.2|26942.2|26949.2|26942.2|26934.2|26927.2|71
1674470100000|2023-01-23 10:35:00|26946.7|26939.7|26954.2|26947.2|26959.2|26952.2|26944.2|26937.2|28
1674470400000|2023-01-23 10:40:00|26956.7|26949.7|26949.2|26942.2|26959.2|26952.2|26949.2|26942.2|30
1674470700000|2023-01-23 10:45:00|26951.7|26944.7|26954.2|26947.2|26956.7|26949.7|26949.2|26942.2|36
1674471000000|2023-01-23 10:50:00|||||||||1
1674471300000|2023-01-23 10:55:00|26959.2|26952.2|26959.2|26952.2|26964.2|26957.2|26954.2|26947.2|66
1674471600000|2023-01-23 11:00:00|26954.2|26947.2|26959.2|26952.2|26959.2|26952.2|26951.7|26944.7|48
1674471900000|2023-01-23 11:05:00|26956.7|26949.7|26959.2|26952.2|26969.2|26962.2|26954.2|26947.2|39
1674472200000|2023-01-23 11:10:00|26956.7|26949.7|26959.2|26952.2|26959.2|26952.2|26954.2|26947.2|30
1674472500000|2023-01-23 11:15:00|26956.7|26949.7|26959.2|26952.2|26964.2|26957.2|26954.2|26947.2|39
1674472800000|2023-01-23 11:20:00|26954.2|26947.2|26954.2|26947.2|26964.2|26957.2|26954.2|26947.2|22
1674473100000|2023-01-23 11:25:00|26951.7|26944.7|26959.2|26952.2|26959.2|26952.2|26949.2|26942.2|54
1674473400000|2023-01-23 11:30:00|26954.2|26947.2|26954.2|26947.2|26956.7|26949.7|26954.2|26947.2|20
1674473700000|2023-01-23 11:35:00|26951.7|26944.7|26959.2|26952.2|26959.2|26952.2|26949.2|26942.2|51
1674474000000|2023-01-23 11:40:00|26956.7|26949.7|26951.7|26944.7|26959.2|26952.2|26949.2|26942.2|15
1674474300000|2023-01-23 11:45:00|26949.2|26942.2|26949.2|26942.2|26954.2|26947.2|26949.2|26942.2|13
1674474600000|2023-01-23 11:50:00|26944.2|26937.2|26949.2|26942.2|26949.2|26942.2|26944.2|26937.2|23
1674474900000|2023-01-23 11:55:00|26944.2|26937.2|26949.2|26942.2|26949.2|26942.2|26939.2|26932.2|39
1674475200000|2023-01-23 12:00:00|26954.2|26947.2|26979.2|26972.2|26979.2|26972.2|26954.2|26947.2|154
1674475500000|2023-01-23 12:05:00|26976.7|26969.7|26974.2|26967.2|26979.2|26972.2|26974.2|26967.2|56
1674475800000|2023-01-23 12:10:00|26971.7|26964.7|26979.2|26972.2|26979.2|26972.2|26969.2|26962.2|53
1674476100000|2023-01-23 12:15:00|26976.7|26969.7|26979.2|26972.2|26979.2|26972.2|26974.2|26967.2|26
1674476400000|2023-01-23 12:20:00|26981.7|26974.7|26984.2|26977.2|26984.2|26977.2|26979.2|26972.2|49
1674476700000|2023-01-23 12:25:00|26979.2|26972.2|26974.2|26967.2|26984.2|26977.2|26974.2|26967.2|42
1674477000000|2023-01-23 12:30:00|26976.7|26969.7|26984.2|26977.2|26984.2|26977.2|26974.2|26967.2|14
1674477300000|2023-01-23 12:35:00|26989.2|26982.2|26984.2|26977.2|26989.2|26982.2|26984.2|26977.2|67
1674477600000|2023-01-23 12:40:00|26986.7|26979.7|26999.2|26992.2|26999.2|26992.2|26984.2|26977.2|122
1674477900000|2023-01-23 12:45:00|26996.7|26989.7|26994.2|26987.2|26999.2|26992.2|26994.2|26987.2|154
1674478200000|2023-01-23 12:50:00|26989.2|26982.2|26979.2|26972.2|26989.2|26982.2|26979.2|26972.2|38
1674478500000|2023-01-23 12:55:00|26981.7|26974.7|26989.2|26982.2|26989.2|26982.2|26979.2|26972.2|21
1674478800000|2023-01-23 13:00:00|26991.7|26984.7|27009.2|27002.2|27009.2|27002.2|26989.2|26982.2|43
1674479100000|2023-01-23 13:05:00|27006.7|26999.7|27016.7|27009.7|27019.2|27012.2|27004.2|26997.2|245
1674479400000|2023-01-23 13:10:00|27019.2|27012.2|27019.2|27012.2|27029.2|27022.2|27009.2|27002.2|140
1674479700000|2023-01-23 13:15:00|27016.7|27009.7|27039.2|27032.2|27039.2|27032.2|27014.2|27007.2|111
1674480000000|2023-01-23 13:20:00|27034.2|27027.2|27029.2|27022.2|27039.2|27032.2|27029.2|27022.2|55
1674480300000|2023-01-23 13:25:00|27031.7|27024.7|27029.2|27022.2|27034.2|27027.2|27029.2|27022.2|87
1674480600000|2023-01-23 13:30:00|27031.7|27024.7|27031.7|27024.7|27036.7|27029.7|27029.2|27022.2|95
1674480900000|2023-01-23 13:35:00|27034.2|27027.2|27034.2|27027.2|27044.2|27037.2|27029.2|27022.2|25
1674481200000|2023-01-23 13:40:00|27036.7|27029.7|27054.2|27047.2|27059.2|27052.2|27034.2|27027.2|218
1674481500000|2023-01-23 13:45:00|27049.2|27042.2|27049.2|27042.2|27049.2|27042.2|27044.2|27037.2|69
1674481800000|2023-01-23 13:50:00|27044.2|27037.2|27044.2|27037.2|27049.2|27042.2|27039.2|27032.2|33
1674482100000|2023-01-23 13:55:00|27041.7|27034.7|27044.2|27037.2|27049.2|27042.2|27041.7|27034.7|25
1674482400000|2023-01-23 14:00:00|27039.2|27032.2|27046.7|27039.7|27046.7|27039.7|27039.2|27032.2|32
1674482700000|2023-01-23 14:05:00|27044.2|27037.2|27044.2|27037.2|27049.2|27042.2|27039.2|27032.2|82
1674483000000|2023-01-23 14:10:00|27041.7|27034.7|27034.2|27027.2|27044.2|27037.2|27034.2|27027.2|43
1674483300000|2023-01-23 14:15:00|27036.7|27029.7|27024.2|27017.2|27039.2|27032.2|27024.2|27017.2|46
1674483600000|2023-01-23 14:20:00|27019.2|27012.2|27039.2|27032.2|27039.2|27032.2|27019.2|27012.2|80
1674483900000|2023-01-23 14:25:00|27044.2|27037.2|27044.2|27037.2|27049.2|27042.2|27041.7|27034.7|91
1674484200000|2023-01-23 14:30:00|27046.7|27039.7|27029.2|27022.2|27051.7|27044.7|27019.2|27012.2|219
1674484500000|2023-01-23 14:35:00|27024.2|27017.2|27034.2|27027.2|27049.2|27042.2|27024.2|27017.2|155
1674484800000|2023-01-23 14:40:00|27039.2|27032.2|27041.7|27034.7|27054.2|27047.2|27024.2|27017.2|200
1674485100000|2023-01-23 14:45:00|27044.2|27037.2|27079.2|27072.2|27089.2|27082.2|27044.2|27037.2|230
1674485400000|2023-01-23 14:50:00|27081.7|27074.7|27089.2|27082.2|27099.2|27092.2|27079.2|27072.2|187
1674485700000|2023-01-23 14:55:00|27094.2|27087.2|27089.2|27082.2|27099.2|27092.2|27084.2|27077.2|104
1674486000000|2023-01-23 15:00:00|27094.2|27087.2|27104.2|27097.2|27109.2|27102.2|27094.2|27087.2|142
1674486300000|2023-01-23 15:05:00|27099.2|27092.2|27099.2|27092.2|27104.2|27097.2|27089.2|27082.2|37
1674486600000|2023-01-23 15:10:00|27096.7|27089.7|27121.7|27114.7|27124.2|27117.2|27094.2|27087.2|138
1674486900000|2023-01-23 15:15:00|27124.2|27117.2|27129.2|27122.2|27129.2|27122.2|27119.2|27112.2|143
1674487200000|2023-01-23 15:20:00|27126.7|27119.7|27149.2|27142.2|27154.2|27147.2|27124.2|27117.2|222
1674487500000|2023-01-23 15:25:00|27151.7|27144.7|27149.2|27142.2|27154.2|27147.2|27139.2|27132.2|264
1674487800000|2023-01-23 15:30:00|27146.7|27139.7|27144.2|27137.2|27159.2|27152.2|27139.2|27132.2|111
1674488100000|2023-01-23 15:35:00|27141.7|27134.7|27154.2|27147.2|27159.2|27152.2|27139.2|27132.2|361
1674488400000|2023-01-23 15:40:00|27151.7|27144.7|27154.2|27147.2|27156.7|27149.7|27144.2|27137.2|83
1674488700000|2023-01-23 15:45:00|27159.2|27152.2|27169.2|27162.2|27169.2|27162.2|27154.2|27147.2|108
1674489000000|2023-01-23 15:50:00|27164.2|27157.2|27174.2|27167.2|27174.2|27167.2|27164.2|27157.2|233
1674489300000|2023-01-23 15:55:00|27171.7|27164.7|27184.2|27177.2|27199.2|27192.2|27169.2|27162.2|318
1674489600000|2023-01-23 16:00:00|27186.7|27179.7|27209.2|27202.2|27209.2|27202.2|27184.2|27177.2|280
1674489900000|2023-01-23 16:05:00|27206.7|27199.7|27214.2|27207.2|27219.2|27212.2|27199.2|27192.2|272
1674490200000|2023-01-23 16:10:00|27211.7|27204.7|27204.2|27197.2|27214.2|27207.2|27204.2|27197.2|268
1674490500000|2023-01-23 16:15:00|27209.2|27202.2|27219.2|27212.2|27224.2|27217.2|27199.2|27192.2|326
1674490800000|2023-01-23 16:20:00|27224.2|27217.2|27219.2|27212.2|27229.2|27222.2|27214.2|27207.2|215
1674491100000|2023-01-23 16:25:00|27216.7|27209.7|27199.2|27192.2|27216.7|27209.7|27199.2|27192.2|144
1674491400000|2023-01-23 16:30:00|27201.7|27194.7|27196.7|27189.7|27209.2|27202.2|27194.2|27187.2|202
1674491700000|2023-01-23 16:35:00|27194.2|27187.2|27199.2|27192.2|27199.2|27192.2|27191.7|27184.7|116
1674492000000|2023-01-23 16:40:00|27194.2|27187.2|27189.2|27182.2|27199.2|27192.2|27189.2|27182.2|87
1674492300000|2023-01-23 16:45:00|27194.2|27187.2|27204.2|27197.2|27209.2|27202.2|27189.2|27182.2|89
1674492600000|2023-01-23 16:50:00|27201.7|27194.7|27201.7|27194.7|27204.2|27197.2|27194.2|27187.2|113
1674492900000|2023-01-23 16:55:00|27199.2|27192.2|27209.2|27202.2|27211.7|27204.7|27199.2|27192.2|89
1674493200000|2023-01-23 17:00:00|27204.2|27197.2|27204.2|27197.2|27209.2|27202.2|27199.2|27192.2|67
1674493500000|2023-01-23 17:05:00|27199.2|27192.2|27174.2|27167.2|27199.2|27192.2|27169.2|27162.2|231
1674493800000|2023-01-23 17:10:00|27176.7|27169.7|27179.2|27172.2|27184.2|27177.2|27174.2|27167.2|70
1674494100000|2023-01-23 17:15:00|27184.2|27177.2|27191.7|27184.7|27194.2|27187.2|27179.2|27172.2|107
1674494400000|2023-01-23 17:20:00|27194.2|27187.2|27184.2|27177.2|27194.2|27187.2|27179.2|27172.2|121
1674494700000|2023-01-23 17:25:00|27181.7|27174.7|27184.2|27177.2|27189.2|27182.2|27179.2|27172.2|218
1674495000000|2023-01-23 17:30:00|27189.2|27182.2|27184.2|27177.2|27189.2|27182.2|27179.2|27172.2|209
1674495300000|2023-01-23 17:35:00|27179.2|27172.2|27181.7|27174.7|27189.2|27182.2|27179.2|27172.2|120
1674495600000|2023-01-23 17:40:00|27184.2|27177.2|27184.2|27177.2|27184.2|27177.2|27179.2|27172.2|62
1674495900000|2023-01-23 17:45:00|27181.7|27174.7|27179.2|27172.2|27184.2|27177.2|27174.2|27167.2|46
1674496200000|2023-01-23 17:50:00|27174.2|27167.2|27194.2|27187.2|27196.7|27189.7|27174.2|27167.2|172
1674496500000|2023-01-23 17:55:00|27191.7|27184.7|27199.2|27192.2|27199.2|27192.2|27189.2|27182.2|213
1674496800000|2023-01-23 18:00:00|27196.7|27189.7|27194.2|27187.2|27204.2|27197.2|27194.2|27187.2|67
1674497100000|2023-01-23 18:05:00|27196.7|27189.7|27199.2|27192.2|27199.2|27192.2|27189.2|27182.2|95
1674497400000|2023-01-23 18:10:00|27196.7|27189.7|27196.7|27189.7|27204.2|27197.2|27189.2|27182.2|168
1674497700000|2023-01-23 18:15:00|27199.2|27192.2|27199.2|27192.2|27199.2|27192.2|27194.2|27187.2|139
1674498000000|2023-01-23 18:20:00|27201.7|27194.7|27204.2|27197.2|27209.2|27202.2|27199.2|27192.2|60
1674498300000|2023-01-23 18:25:00|27201.7|27194.7|27204.2|27197.2|27204.2|27197.2|27196.7|27189.7|206
1674498600000|2023-01-23 18:30:00|27206.7|27199.7|27209.2|27202.2|27209.2|27202.2|27204.2|27197.2|40
1674498900000|2023-01-23 18:35:00|27214.2|27207.2|27214.2|27207.2|27219.2|27212.2|27209.2|27202.2|77
1674499200000|2023-01-23 18:40:00|27219.2|27212.2|27214.2|27207.2|27219.2|27212.2|27209.2|27202.2|144
1674499500000|2023-01-23 18:45:00|27219.2|27212.2|27214.2|27207.2|27219.2|27212.2|27214.2|27207.2|48
1674499800000|2023-01-23 18:50:00|27219.2|27212.2|27214.2|27207.2|27219.2|27212.2|27214.2|27207.2|37
1674500100000|2023-01-23 18:55:00|27219.2|27212.2|27204.2|27197.2|27219.2|27212.2|27204.2|27197.2|126
1674500400000|2023-01-23 19:00:00|27199.2|27192.2|27189.2|27182.2|27199.2|27192.2|27184.2|27177.2|69
1674500700000|2023-01-23 19:05:00|27191.7|27184.7|27189.2|27182.2|27196.7|27189.7|27184.2|27177.2|35
1674501000000|2023-01-23 19:10:00|27194.2|27187.2|27191.7|27184.7|27194.2|27187.2|27179.2|27172.2|59
1674501300000|2023-01-23 19:15:00|27189.2|27182.2|27199.2|27192.2|27199.2|27192.2|27184.2|27177.2|107
1674501600000|2023-01-23 19:20:00|27196.7|27189.7|27194.2|27187.2|27199.2|27192.2|27189.2|27182.2|120
1674501900000|2023-01-23 19:25:00|27191.7|27184.7|27174.2|27167.2|27194.2|27187.2|27169.2|27162.2|90
1674502200000|2023-01-23 19:30:00|27179.2|27172.2|27184.2|27177.2|27194.2|27187.2|27179.2|27172.2|119
1674502500000|2023-01-23 19:35:00|27179.2|27172.2|27159.2|27152.2|27179.2|27172.2|27154.2|27147.2|106
1674502800000|2023-01-23 19:40:00|27161.7|27154.7|27159.2|27152.2|27169.2|27162.2|27159.2|27152.2|57
1674503100000|2023-01-23 19:45:00|27154.2|27147.2|27131.7|27124.7|27164.2|27157.2|27124.2|27117.2|306
1674503400000|2023-01-23 19:50:00|27134.2|27127.2|27119.2|27112.2|27134.2|27127.2|27109.2|27102.2|155
1674503700000|2023-01-23 19:55:00|27121.7|27114.7|27139.2|27132.2|27144.2|27137.2|27121.7|27114.7|132
1674504000000|2023-01-23 20:00:00|27141.7|27134.7|27131.7|27124.7|27149.2|27142.2|27129.2|27122.2|139
1674504300000|2023-01-23 20:05:00|27129.2|27122.2|27139.2|27132.2|27139.2|27132.2|27119.2|27112.2|118
1674504600000|2023-01-23 20:10:00|27134.2|27127.2|27149.2|27142.2|27156.7|27149.7|27129.2|27122.2|138
1674504900000|2023-01-23 20:15:00|27144.2|27137.2|27144.2|27137.2|27159.2|27152.2|27139.2|27132.2|106
1674505200000|2023-01-23 20:20:00|27139.2|27132.2|27144.2|27137.2|27154.2|27147.2|27136.7|27129.7|37
1674505500000|2023-01-23 20:25:00|27141.7|27134.7|27139.2|27132.2|27144.2|27137.2|27124.2|27117.2|92
1674505800000|2023-01-23 20:30:00|27141.7|27134.7|27134.2|27127.2|27149.2|27142.2|27131.7|27124.7|65
1674506100000|2023-01-23 20:35:00|27129.2|27122.2|27136.7|27129.7|27144.2|27137.2|27129.2|27122.2|64
1674506400000|2023-01-23 20:40:00|27134.2|27127.2|27154.2|27147.2|27156.7|27149.7|27119.2|27112.2|121
1674506700000|2023-01-23 20:45:00|27151.7|27144.7|27159.2|27152.2|27164.2|27157.2|27151.7|27144.7|223
1674507000000|2023-01-23 20:50:00|27161.7|27154.7|27164.2|27157.2|27174.2|27167.2|27161.7|27154.7|214
1674507300000|2023-01-23 20:55:00|27169.2|27162.2|27179.2|27172.2|27179.2|27172.2|27166.7|27159.7|441
1674507600000|2023-01-23 21:00:00|27176.7|27169.7|27159.2|27152.2|27176.7|27169.7|27159.2|27152.2|78
1674507900000|2023-01-23 21:05:00|27161.7|27154.7|27164.2|27157.2|27164.2|27157.2|27154.2|27147.2|36
1674508200000|2023-01-23 21:10:00|27166.7|27159.7|27164.2|27157.2|27166.7|27159.7|27164.2|27157.2|2
1674509100000|2023-01-23 21:25:00|27161.7|27154.7|27164.2|27157.2|27164.2|27157.2|27154.2|27147.2|37
1674509400000|2023-01-23 21:30:00|27166.7|27159.7|27171.7|27164.7|27171.7|27164.7|27166.7|27159.7|15
1674510000000|2023-01-23 21:40:00|27174.2|27167.2|27174.2|27167.2|27174.2|27167.2|27174.2|27167.2|0
1674510600000|2023-01-23 21:50:00|27171.7|27164.7|27169.2|27162.2|27171.7|27164.7|27169.2|27162.2|5
1674510900000|2023-01-23 21:55:00|27171.7|27164.7|27186.5|27156.5|27186.5|27174.7|27169.2|27155.1|34
1674511200000|2023-01-23 22:00:00|27186.6|27156.6|27186.1|27156.1|27187.1|27157.1|27185.2|27155.2|0
1674511500000|2023-01-23 22:05:00|27185.4|27155.4|27188.6|27158.6|27189.3|27159.3|27184.4|27154.4|0
1674511800000|2023-01-23 22:10:00|27188|27158|27188.3|27158.3|27189.5|27159.5|27187.2|27157.2|0
1674512100000|2023-01-23 22:15:00|27188.5|27158.5|27189.5|27159.5|27189.5|27159.5|27188.1|27158.1|0
1674512400000|2023-01-23 22:20:00|27189.1|27159.1|27189.4|27159.4|27189.8|27159.8|27188.4|27158.4|0
1674512700000|2023-01-23 22:25:00|27188.7|27158.7|27189.7|27159.7|27191.7|27161.7|27188.5|27158.5|0
1674513000000|2023-01-23 22:30:00|27189.5|27159.5|27189.8|27159.8|27191.9|27161.9|27187.7|27157.7|0
1674513300000|2023-01-23 22:35:00|27189.6|27159.6|27190.4|27160.4|27192.4|27162.4|27189.6|27159.6|0
1674513600000|2023-01-23 22:40:00|27191.4|27161.4|27190.2|27160.2|27191.4|27161.4|27189.6|27159.6|0
1674513900000|2023-01-23 22:45:00|27190|27160|27192.1|27162.1|27192.1|27162.1|27189.6|27159.6|0
1674514200000|2023-01-23 22:50:00|27190.8|27160.8|27189.4|27159.4|27191.3|27161.3|27188.9|27158.9|0
1674514500000|2023-01-23 22:55:00|27189.9|27159.9|27189.8|27159.8|27192.2|27162.2|27188.4|27158.4|0
1674514800000|2023-01-23 23:00:00|27189.6|27159.6|27185.7|27170.7|27191.9|27170.7|27178.2|27156|30
1674515100000|2023-01-23 23:05:00|27188.2|27173.2|27185.7|27170.7|27188.2|27173.2|27185.7|27170.7|0
1674515400000|2023-01-23 23:10:00|27183.2|27168.2|27183.2|27168.2|27183.2|27168.2|27178.2|27163.2|39
1674515700000|2023-01-23 23:15:00|27185.7|27170.7|27180.7|27165.7|27188.2|27173.2|27180.7|27165.7|2
1674516000000|2023-01-23 23:20:00|27178.2|27163.2|27180.7|27165.7|27183.2|27168.2|27178.2|27163.2|3
1674516300000|2023-01-23 23:25:00|27178.2|27163.2|27175.7|27160.7|27183.2|27168.2|27173.2|27158.2|85
1674516600000|2023-01-23 23:30:00|27178.2|27163.2|27184.2|27177.2|27189.2|27182.2|27176.7|27163.2|13819
1674516900000|2023-01-23 23:35:00|27189.2|27182.2|27199.2|27192.2|27199.2|27192.2|27184.2|27177.2|157
1674517200000|2023-01-23 23:40:00|27204.2|27197.2|27194.2|27187.2|27211.7|27204.7|27194.2|27187.2|135
1674517500000|2023-01-23 23:45:00|27196.7|27189.7|27219.2|27212.2|27236.7|27229.7|27186.7|27179.7|916
1674517800000|2023-01-23 23:50:00|27221.7|27214.7|27211.7|27204.7|27229.2|27222.2|27209.2|27202.2|205
1674518100000|2023-01-23 23:55:00|27209.2|27202.2|27199.2|27192.2|27234.2|27227.2|27191.7|27184.7|333
1674518400000|2023-01-24 00:00:00|27194.2|27187.2|27294.2|27287.2|27309.2|27302.2|27174.2|27167.2|1726
1674518700000|2023-01-24 00:05:00|27291.7|27284.7|27249.2|27242.2|27291.7|27284.7|27244.2|27237.2|1447
1674519000000|2023-01-24 00:10:00|27251.7|27244.7|27219.2|27212.2|27274.2|27267.2|27219.2|27212.2|577
1674519300000|2023-01-24 00:15:00|27214.2|27207.2|27231.7|27224.7|27231.7|27224.7|27204.2|27197.2|708
1674519600000|2023-01-24 00:20:00|27229.2|27222.2|27239.2|27232.2|27259.2|27252.2|27229.2|27222.2|394
1674519900000|2023-01-24 00:25:00|27241.7|27234.7|27249.2|27242.2|27264.2|27257.2|27239.2|27232.2|525
1674520200000|2023-01-24 00:30:00|27251.7|27244.7|27264.2|27257.2|27269.2|27262.2|27244.2|27237.2|369
1674520500000|2023-01-24 00:35:00|27266.7|27259.7|27261.7|27254.7|27269.2|27262.2|27241.7|27234.7|375
1674520800000|2023-01-24 00:40:00|27259.2|27252.2|27269.2|27262.2|27274.2|27267.2|27259.2|27252.2|308
1674521100000|2023-01-24 00:45:00|27271.7|27264.7|27239.2|27232.2|27271.7|27264.7|27234.2|27227.2|366
1674521400000|2023-01-24 00:50:00|27236.7|27229.7|27241.7|27234.7|27254.2|27247.2|27229.2|27222.2|135
1674521700000|2023-01-24 00:55:00|27244.2|27237.2|27264.2|27257.2|27264.2|27257.2|27241.7|27234.7|94
1674522000000|2023-01-24 01:00:00|27259.2|27252.2|27249.2|27242.2|27264.2|27257.2|27249.2|27242.2|199
1674522300000|2023-01-24 01:05:00|27254.2|27247.2|27234.2|27227.2|27254.2|27247.2|27234.2|27227.2|185
1674522600000|2023-01-24 01:10:00|27239.2|27232.2|27229.2|27222.2|27239.2|27232.2|27224.2|27217.2|235
1674522900000|2023-01-24 01:15:00|27231.7|27224.7|27254.2|27247.2|27259.2|27252.2|27231.7|27224.7|186
1674523200000|2023-01-24 01:20:00|27256.7|27249.7|27259.2|27252.2|27269.2|27262.2|27254.2|27247.2|254
1674523500000|2023-01-24 01:25:00|27261.7|27254.7|27259.2|27252.2|27261.7|27254.7|27254.2|27247.2|127
1674523800000|2023-01-24 01:30:00|27264.2|27257.2|27279.2|27272.2|27284.2|27277.2|27264.2|27257.2|306
1674524100000|2023-01-24 01:35:00|27284.2|27277.2|27294.2|27287.2|27309.2|27302.2|27279.2|27272.2|782
1674524400000|2023-01-24 01:40:00|27296.7|27289.7|27334.2|27327.2|27336.7|27329.7|27289.2|27282.2|703
1674524700000|2023-01-24 01:45:00|27336.7|27329.7|27339.2|27332.2|27354.2|27347.2|27319.2|27312.2|405
1674525000000|2023-01-24 01:50:00|27344.2|27337.2|27344.2|27337.2|27359.2|27352.2|27344.2|27337.2|342
1674525300000|2023-01-24 01:55:00|27346.7|27339.7|27329.2|27322.2|27349.2|27342.2|27324.2|27317.2|180
1674525600000|2023-01-24 02:00:00|27326.7|27319.7|27326.7|27319.7|27334.2|27327.2|27324.2|27317.2|158
1674525900000|2023-01-24 02:05:00|27329.2|27322.2|27324.2|27317.2|27329.2|27322.2|27324.2|27317.2|85
1674526200000|2023-01-24 02:10:00|27316.7|27309.7|27324.2|27317.2|27329.2|27322.2|27309.2|27302.2|232
1674526500000|2023-01-24 02:15:00|27326.7|27319.7|27319.2|27312.2|27334.2|27327.2|27319.2|27312.2|308
1674526800000|2023-01-24 02:20:00|27321.7|27314.7|27344.2|27337.2|27354.2|27347.2|27321.7|27314.7|348
1674527100000|2023-01-24 02:25:00|27349.2|27342.2|27339.2|27332.2|27349.2|27342.2|27334.2|27327.2|154
1674527400000|2023-01-24 02:30:00|27341.7|27334.7|27354.2|27347.2|27354.2|27347.2|27341.7|27334.7|135
1674527700000|2023-01-24 02:35:00|27356.7|27349.7|27369.2|27362.2|27369.2|27362.2|27354.2|27347.2|254
1674528000000|2023-01-24 02:40:00|27366.7|27359.7|27369.2|27362.2|27369.2|27362.2|27359.2|27352.2|256
1674528300000|2023-01-24 02:45:00|27374.2|27367.2|27361.7|27354.7|27379.2|27372.2|27356.7|27349.7|301
1674528600000|2023-01-24 02:50:00|27364.2|27357.2|27349.2|27342.2|27364.2|27357.2|27349.2|27342.2|70
1674528900000|2023-01-24 02:55:00|27351.7|27344.7|27359.2|27352.2|27359.2|27352.2|27351.7|27344.7|97
1674529200000|2023-01-24 03:00:00|27356.7|27349.7|27349.2|27342.2|27364.2|27357.2|27346.7|27339.7|111
1674529500000|2023-01-24 03:05:00|27351.7|27344.7|27371.7|27364.7|27374.2|27367.2|27349.2|27342.2|348
1674529800000|2023-01-24 03:10:00|27369.2|27362.2|27359.2|27352.2|27374.2|27367.2|27354.2|27347.2|133
1674530100000|2023-01-24 03:15:00|27354.2|27347.2|27356.7|27349.7|27359.2|27352.2|27354.2|27347.2|113
1674530400000|2023-01-24 03:20:00|27359.2|27352.2|27366.7|27359.7|27374.2|27367.2|27356.7|27349.7|188
1674530700000|2023-01-24 03:25:00|27369.2|27362.2|27364.2|27357.2|27369.2|27362.2|27359.2|27352.2|220
1674531000000|2023-01-24 03:30:00|27369.2|27362.2|27364.2|27357.2|27374.2|27367.2|27359.2|27352.2|274
1674531300000|2023-01-24 03:35:00|27366.7|27359.7|27364.2|27357.2|27369.2|27362.2|27359.2|27352.2|179
1674531600000|2023-01-24 03:40:00|27369.2|27362.2|27364.2|27357.2|27369.2|27362.2|27364.2|27357.2|109
1674531900000|2023-01-24 03:45:00|27369.2|27362.2|27376.7|27369.7|27376.7|27369.7|27364.2|27357.2|216
1674532200000|2023-01-24 03:50:00|27379.2|27372.2|27374.2|27367.2|27384.2|27377.2|27374.2|27367.2|191
1674532500000|2023-01-24 03:55:00|27369.2|27362.2|27369.2|27362.2|27374.2|27367.2|27369.2|27362.2|196
1674532800000|2023-01-24 04:00:00|27371.7|27364.7|27369.2|27362.2|27374.2|27367.2|27364.2|27357.2|111
1674533100000|2023-01-24 04:05:00|27366.7|27359.7|27359.2|27352.2|27369.2|27362.2|27359.2|27352.2|125
1674533400000|2023-01-24 04:10:00|27356.7|27349.7|27364.2|27357.2|27366.7|27359.7|27354.2|27347.2|160
1674533700000|2023-01-24 04:15:00|27369.2|27362.2|27364.2|27357.2|27369.2|27362.2|27364.2|27357.2|73
1674534000000|2023-01-24 04:20:00|27366.7|27359.7|27349.2|27342.2|27369.2|27362.2|27344.2|27337.2|286
1674534300000|2023-01-24 04:25:00|27354.2|27347.2|27334.2|27327.2|27361.7|27354.7|27329.2|27322.2|552
1674534600000|2023-01-24 04:30:00|27339.2|27332.2|27349.2|27342.2|27354.2|27347.2|27339.2|27332.2|215
1674534900000|2023-01-24 04:35:00|27351.7|27344.7|27339.2|27332.2|27354.2|27347.2|27339.2|27332.2|103
1674535200000|2023-01-24 04:40:00|27336.7|27329.7|27346.7|27339.7|27349.2|27342.2|27334.2|27327.2|158
1674535500000|2023-01-24 04:45:00|27349.2|27342.2|27344.2|27337.2|27351.7|27344.7|27344.2|27337.2|138
1674535800000|2023-01-24 04:50:00|27346.7|27339.7|27336.7|27329.7|27346.7|27339.7|27334.2|27327.2|173
1674536100000|2023-01-24 04:55:00|27339.2|27332.2|27331.7|27324.7|27339.2|27332.2|27329.2|27322.2|288
1674536400000|2023-01-24 05:00:00|27329.2|27322.2|27329.2|27322.2|27334.2|27327.2|27329.2|27322.2|290
1674536700000|2023-01-24 05:05:00|27326.7|27319.7|27319.2|27312.2|27329.2|27322.2|27314.2|27307.2|419
1674537000000|2023-01-24 05:10:00|27321.7|27314.7|27309.2|27302.2|27324.2|27317.2|27309.2|27302.2|236
1674537300000|2023-01-24 05:15:00|27311.7|27304.7|27316.7|27309.7|27324.2|27317.2|27309.2|27302.2|212
1674537600000|2023-01-24 05:20:00|27314.2|27307.2|27314.2|27307.2|27319.2|27312.2|27314.2|27307.2|177
1674537900000|2023-01-24 05:25:00|27316.7|27309.7|27319.2|27312.2|27324.2|27317.2|27314.2|27307.2|242
1674538200000|2023-01-24 05:30:00|27321.7|27314.7|27321.7|27314.7|27324.2|27317.2|27314.2|27307.2|360
1674538500000|2023-01-24 05:35:00|27319.2|27312.2|27309.2|27302.2|27324.2|27317.2|27309.2|27302.2|409
1674538800000|2023-01-24 05:40:00|27304.2|27297.2|27299.2|27292.2|27309.2|27302.2|27299.2|27292.2|560
1674539100000|2023-01-24 05:45:00|27301.7|27294.7|27309.2|27302.2|27309.2|27302.2|27299.2|27292.2|500
1674539400000|2023-01-24 05:50:00|27311.7|27304.7|27314.2|27307.2|27319.2|27312.2|27309.2|27302.2|511
1674539700000|2023-01-24 05:55:00|27316.7|27309.7|27309.2|27302.2|27324.2|27317.2|27304.2|27297.2|926
1674540000000|2023-01-24 06:00:00|27304.2|27297.2|27304.2|27297.2|27309.2|27302.2|27294.2|27287.2|1398
1674540300000|2023-01-24 06:05:00|27299.2|27292.2|27311.7|27304.7|27311.7|27304.7|27299.2|27292.2|657
1674540600000|2023-01-24 06:10:00|27314.2|27307.2|27284.2|27277.2|27314.2|27307.2|27274.2|27267.2|881
1674540900000|2023-01-24 06:15:00|27281.7|27274.7|27279.2|27272.2|27289.2|27282.2|27274.2|27267.2|332
1674541200000|2023-01-24 06:20:00|27284.2|27277.2|27294.2|27287.2|27294.2|27287.2|27284.2|27277.2|132
1674541500000|2023-01-24 06:25:00|27291.7|27284.7|27294.2|27287.2|27294.2|27287.2|27289.2|27282.2|26
1674541800000|2023-01-24 06:30:00|27289.2|27282.2|27284.2|27277.2|27289.2|27282.2|27284.2|27277.2|31
1674543000000|2023-01-24 06:50:00|||||||||4
1674543300000|2023-01-24 06:55:00|27279.2|27272.2|27284.2|27277.2|27284.2|27277.2|27279.2|27272.2|43
1674543600000|2023-01-24 07:00:00|27279.2|27272.2|27279.2|27272.2|27284.2|27277.2|27279.2|27272.2|49
1674543900000|2023-01-24 07:05:00|27281.7|27274.7|27281.7|27274.7|27284.2|27277.2|27279.2|27272.2|29
1674544200000|2023-01-24 07:10:00|27284.2|27277.2|27279.2|27272.2|27284.2|27277.2|27279.2|27272.2|50
1674544500000|2023-01-24 07:15:00|27284.2|27277.2|27284.2|27277.2|27284.2|27277.2|27279.2|27272.2|39
1674544800000|2023-01-24 07:20:00|27279.2|27272.2|27279.2|27272.2|27284.2|27277.2|27279.2|27272.2|38
1674545100000|2023-01-24 07:25:00|27281.7|27274.7|27284.2|27277.2|27284.2|27277.2|27279.2|27272.2|56
1674545400000|2023-01-24 07:30:00|27279.2|27272.2|27234.2|27227.2|27279.2|27272.2|27234.2|27227.2|530
1674545700000|2023-01-24 07:35:00|27229.2|27222.2|27224.2|27217.2|27239.2|27232.2|27219.2|27212.2|261
1674546000000|2023-01-24 07:40:00|27219.2|27212.2|27214.2|27207.2|27219.2|27212.2|27209.2|27202.2|109
1674546300000|2023-01-24 07:45:00|27216.7|27209.7|27219.2|27212.2|27224.2|27217.2|27214.2|27207.2|74
1674546600000|2023-01-24 07:50:00|27221.7|27214.7|27204.2|27197.2|27221.7|27214.7|27199.2|27192.2|70
1674546900000|2023-01-24 07:55:00|27209.2|27202.2|27201.7|27194.7|27214.2|27207.2|27189.2|27182.2|317
1674547200000|2023-01-24 08:00:00|27204.2|27197.2|27199.2|27192.2|27214.2|27207.2|27189.2|27182.2|525
1674547500000|2023-01-24 08:05:00|27194.2|27187.2|27159.2|27152.2|27194.2|27187.2|27159.2|27152.2|353
1674547800000|2023-01-24 08:10:00|27164.2|27157.2|27149.2|27142.2|27181.7|27174.7|27149.2|27142.2|232
1674548100000|2023-01-24 08:15:00|27151.7|27144.7|27169.2|27162.2|27171.7|27164.7|27149.2|27142.2|178
1674548400000|2023-01-24 08:20:00|27161.7|27154.7|27154.2|27147.2|27164.2|27157.2|27144.2|27137.2|197
1674548700000|2023-01-24 08:25:00|27159.2|27152.2|27149.2|27142.2|27159.2|27152.2|27149.2|27142.2|193
1674549000000|2023-01-24 08:30:00|27151.7|27144.7|27154.2|27147.2|27159.2|27152.2|27139.2|27132.2|206
1674549300000|2023-01-24 08:35:00|27151.7|27144.7|27134.2|27127.2|27151.7|27144.7|27119.2|27112.2|135
1674549600000|2023-01-24 08:40:00|27131.7|27124.7|27119.2|27112.2|27134.2|27127.2|27119.2|27112.2|80
1674549900000|2023-01-24 08:45:00|27121.7|27114.7|27134.2|27127.2|27134.2|27127.2|27104.2|27097.2|144
1674550200000|2023-01-24 08:50:00|27139.2|27132.2|27154.2|27147.2|27154.2|27147.2|27134.2|27127.2|128
1674550500000|2023-01-24 08:55:00|27156.7|27149.7|27164.2|27157.2|27169.2|27162.2|27154.2|27147.2|198
1674550800000|2023-01-24 09:00:00|27161.7|27154.7|27139.2|27132.2|27164.2|27157.2|27134.2|27127.2|358
1674551100000|2023-01-24 09:05:00|27141.7|27134.7|27164.2|27157.2|27169.2|27162.2|27141.7|27134.7|164
1674551400000|2023-01-24 09:10:00|27161.7|27154.7|27179.2|27172.2|27179.2|27172.2|27159.2|27152.2|119
1674551700000|2023-01-24 09:15:00|27176.7|27169.7|27174.2|27167.2|27179.2|27172.2|27169.2|27162.2|56
1674552000000|2023-01-24 09:20:00|27179.2|27172.2|27154.2|27147.2|27184.2|27177.2|27154.2|27147.2|52
1674552300000|2023-01-24 09:25:00|27151.7|27144.7|27154.2|27147.2|27159.2|27152.2|27144.2|27137.2|42
1674552600000|2023-01-24 09:30:00|27156.7|27149.7|27154.2|27147.2|27164.2|27157.2|27154.2|27147.2|65
1674552900000|2023-01-24 09:35:00|27156.7|27149.7|27159.2|27152.2|27169.2|27162.2|27154.2|27147.2|73
1674553200000|2023-01-24 09:40:00|27154.2|27147.2|27134.2|27127.2|27154.2|27147.2|27131.7|27124.7|53
1674553500000|2023-01-24 09:45:00|27136.7|27129.7|27141.7|27134.7|27144.2|27137.2|27134.2|27127.2|62
1674553800000|2023-01-24 09:50:00|27139.2|27132.2|27144.2|27137.2|27154.2|27147.2|27136.7|27129.7|36
1674554100000|2023-01-24 09:55:00|27141.7|27134.7|27139.2|27132.2|27144.2|27137.2|27139.2|27132.2|51
1674554400000|2023-01-24 10:00:00|27136.7|27129.7|27139.2|27132.2|27144.2|27137.2|27131.7|27124.7|50
1674554700000|2023-01-24 10:05:00|27141.7|27134.7|27129.2|27122.2|27144.2|27137.2|27129.2|27122.2|25
1674555000000|2023-01-24 10:10:00|27131.7|27124.7|27129.2|27122.2|27134.2|27127.2|27129.2|27122.2|21
1674555300000|2023-01-24 10:15:00|27131.7|27124.7|27124.2|27117.2|27134.2|27127.2|27119.2|27112.2|76
1674555600000|2023-01-24 10:20:00|27129.2|27122.2|27124.2|27117.2|27129.2|27122.2|27124.2|27117.2|46
1674555900000|2023-01-24 10:25:00|27126.7|27119.7|27134.2|27127.2|27139.2|27132.2|27124.2|27117.2|99
1674556200000|2023-01-24 10:30:00|27136.7|27129.7|27129.2|27122.2|27139.2|27132.2|27114.2|27107.2|215
1674556500000|2023-01-24 10:35:00|27131.7|27124.7|27149.2|27142.2|27154.2|27147.2|27129.2|27122.2|88
1674556800000|2023-01-24 10:40:00|27154.2|27147.2|27164.2|27157.2|27164.2|27157.2|27149.2|27142.2|306
1674557100000|2023-01-24 10:45:00|27161.7|27154.7|27174.2|27167.2|27174.2|27167.2|27154.2|27147.2|218
1674557400000|2023-01-24 10:50:00|27179.2|27172.2|27189.2|27182.2|27194.2|27187.2|27174.2|27167.2|234
1674557700000|2023-01-24 10:55:00|27191.7|27184.7|27189.2|27182.2|27191.7|27184.7|27184.2|27177.2|60
1674558000000|2023-01-24 11:00:00|27191.7|27184.7|27179.2|27172.2|27194.2|27187.2|27169.2|27162.2|110
1674558300000|2023-01-24 11:05:00|27176.7|27169.7|27169.2|27162.2|27179.2|27172.2|27164.2|27157.2|28
1674558600000|2023-01-24 11:10:00|27171.7|27164.7|27169.2|27162.2|27174.2|27167.2|27164.2|27157.2|18
1674558900000|2023-01-24 11:15:00|27171.7|27164.7|27164.2|27157.2|27174.2|27167.2|27164.2|27157.2|57
1674559200000|2023-01-24 11:20:00|27166.7|27159.7|27174.2|27167.2|27174.2|27167.2|27164.2|27157.2|50
1674559500000|2023-01-24 11:25:00|27171.7|27164.7|27174.2|27167.2|27184.2|27177.2|27171.7|27164.7|16
1674559800000|2023-01-24 11:30:00|27171.7|27164.7|27179.2|27172.2|27181.7|27174.7|27169.2|27162.2|57
1674560100000|2023-01-24 11:35:00|27181.7|27174.7|27186.7|27179.7|27189.2|27182.2|27179.2|27172.2|45
1674560400000|2023-01-24 11:40:00|27189.2|27182.2|27181.7|27174.7|27189.2|27182.2|27174.2|27167.2|139
1674560700000|2023-01-24 11:45:00|27179.2|27172.2|27184.2|27177.2|27184.2|27177.2|27179.2|27172.2|32
1674561000000|2023-01-24 11:50:00|27181.7|27174.7|27179.2|27172.2|27184.2|27177.2|27179.2|27172.2|3
1674561300000|2023-01-24 11:55:00|27181.7|27174.7|27179.2|27172.2|27184.2|27177.2|27174.2|27167.2|31
1674561600000|2023-01-24 12:00:00|27176.7|27169.7|27174.2|27167.2|27179.2|27172.2|27174.2|27167.2|25
1674561900000|2023-01-24 12:05:00|27179.2|27172.2|27171.7|27164.7|27179.2|27172.2|27171.7|27164.7|21
1674562200000|2023-01-24 12:10:00|27169.2|27162.2|27169.2|27162.2|27174.2|27167.2|27164.2|27157.2|21
1674562500000|2023-01-24 12:15:00|27171.7|27164.7|27169.2|27162.2|27179.2|27172.2|27169.2|27162.2|19
1674562800000|2023-01-24 12:20:00|27171.7|27164.7|27164.2|27157.2|27174.2|27167.2|27164.2|27157.2|49
1674563100000|2023-01-24 12:25:00|27169.2|27162.2|27169.2|27162.2|27174.2|27167.2|27169.2|27162.2|60
1674563400000|2023-01-24 12:30:00|27166.7|27159.7|27169.2|27162.2|27174.2|27167.2|27164.2|27157.2|30
1674563700000|2023-01-24 12:35:00|27171.7|27164.7|27174.2|27167.2|27176.7|27169.7|27169.2|27162.2|52
1674564000000|2023-01-24 12:40:00|27179.2|27172.2|27189.2|27182.2|27189.2|27182.2|27174.2|27167.2|47
1674564300000|2023-01-24 12:45:00|27186.7|27179.7|27179.2|27172.2|27186.7|27179.7|27174.2|27167.2|20
1674564600000|2023-01-24 12:50:00|27176.7|27169.7|27174.2|27167.2|27179.2|27172.2|27174.2|27167.2|18
1674564900000|2023-01-24 12:55:00|27171.7|27164.7|27179.2|27172.2|27179.2|27172.2|27169.2|27162.2|26
1674565200000|2023-01-24 13:00:00|27176.7|27169.7|27174.2|27167.2|27179.2|27172.2|27169.2|27162.2|95
1674565500000|2023-01-24 13:05:00|27171.7|27164.7|27174.2|27167.2|27174.2|27167.2|27169.2|27162.2|2
1674565800000|2023-01-24 13:10:00|27171.7|27164.7|27174.2|27167.2|27174.2|27167.2|27171.7|27164.7|22
1674566100000|2023-01-24 13:15:00|27169.2|27162.2|27159.2|27152.2|27169.2|27162.2|27159.2|27152.2|76
1674566400000|2023-01-24 13:20:00|27154.2|27147.2|27156.7|27149.7|27156.7|27149.7|27146.7|27139.7|100
1674566700000|2023-01-24 13:25:00|27154.2|27147.2|27154.2|27147.2|27154.2|27147.2|27144.2|27137.2|159
1674567000000|2023-01-24 13:30:00|27159.2|27152.2|27149.2|27142.2|27159.2|27152.2|27149.2|27142.2|71
1674567300000|2023-01-24 13:35:00|27144.2|27137.2|27129.2|27122.2|27144.2|27137.2|27129.2|27122.2|64
1674567600000|2023-01-24 13:40:00|27124.2|27117.2|27109.2|27102.2|27124.2|27117.2|27099.2|27092.2|169
1674567900000|2023-01-24 13:45:00|27111.7|27104.7|27124.2|27117.2|27134.2|27127.2|27109.2|27102.2|75
1674568200000|2023-01-24 13:50:00|27121.7|27114.7|27124.2|27117.2|27134.2|27127.2|27114.2|27107.2|84
1674568500000|2023-01-24 13:55:00|27121.7|27114.7|27129.2|27122.2|27129.2|27122.2|27119.2|27112.2|26
1674568800000|2023-01-24 14:00:00|27131.7|27124.7|27129.2|27122.2|27134.2|27127.2|27121.7|27114.7|71
1674569100000|2023-01-24 14:05:00|27134.2|27127.2|27139.2|27132.2|27139.2|27132.2|27119.2|27112.2|223
1674569400000|2023-01-24 14:10:00|27141.7|27134.7|27131.7|27124.7|27141.7|27134.7|27119.2|27112.2|145
1674569700000|2023-01-24 14:15:00|27134.2|27127.2|27119.2|27112.2|27134.2|27127.2|27119.2|27112.2|65
1674570000000|2023-01-24 14:20:00|27121.7|27114.7|27119.2|27112.2|27124.2|27117.2|27119.2|27112.2|107
1674570300000|2023-01-24 14:25:00|27121.7|27114.7|27121.7|27114.7|27124.2|27117.2|27114.2|27107.2|100
1674570600000|2023-01-24 14:30:00|27124.2|27117.2|27139.2|27132.2|27149.2|27142.2|27116.7|27109.7|268
1674570900000|2023-01-24 14:35:00|27134.2|27127.2|27134.2|27127.2|27139.2|27132.2|27119.2|27112.2|166
1674571200000|2023-01-24 14:40:00|27139.2|27132.2|27136.7|27129.7|27159.2|27152.2|27129.2|27122.2|234
1674571500000|2023-01-24 14:45:00|27139.2|27132.2|27184.2|27177.2|27189.2|27182.2|27126.7|27119.7|375
1674571800000|2023-01-24 14:50:00|27189.2|27182.2|27229.2|27222.2|27234.2|27227.2|27171.7|27164.7|388
1674572100000|2023-01-24 14:55:00|27234.2|27227.2|27149.2|27142.2|27234.2|27227.2|27144.2|27137.2|291
1674572400000|2023-01-24 15:00:00|27151.7|27144.7|27149.2|27142.2|27174.2|27167.2|27149.2|27142.2|237
1674572700000|2023-01-24 15:05:00|27151.7|27144.7|27169.2|27162.2|27174.2|27167.2|27131.7|27124.7|212
1674573000000|2023-01-24 15:10:00|27166.7|27159.7|27189.2|27182.2|27191.7|27184.7|27154.2|27147.2|186
1674573300000|2023-01-24 15:15:00|27194.2|27187.2|27159.2|27152.2|27209.2|27202.2|27159.2|27152.2|157
1674573600000|2023-01-24 15:20:00|27161.7|27154.7|27164.2|27157.2|27184.2|27177.2|27154.2|27147.2|88
1674573900000|2023-01-24 15:25:00|27166.7|27159.7|27169.2|27162.2|27179.2|27172.2|27154.2|27147.2|132
1674574200000|2023-01-24 15:30:00|27164.2|27157.2|27169.2|27162.2|27184.2|27177.2|27144.2|27137.2|110
1674574500000|2023-01-24 15:35:00|27166.7|27159.7|27164.2|27157.2|27169.2|27162.2|27139.2|27132.2|87
1674574800000|2023-01-24 15:40:00|27159.2|27152.2|27184.2|27177.2|27189.2|27182.2|27159.2|27152.2|134
1674575100000|2023-01-24 15:45:00|27181.7|27174.7|27199.2|27192.2|27199.2|27192.2|27179.2|27172.2|133
1674575400000|2023-01-24 15:50:00|27194.2|27187.2|27214.2|27207.2|27219.2|27212.2|27189.2|27182.2|80
1674575700000|2023-01-24 15:55:00|27209.2|27202.2|27209.2|27202.2|27229.2|27222.2|27204.2|27197.2|107
1674576000000|2023-01-24 16:00:00|27206.7|27199.7|27224.2|27217.2|27229.2|27222.2|27199.2|27192.2|95
1674576300000|2023-01-24 16:05:00|27221.7|27214.7|27204.2|27197.2|27221.7|27214.7|27199.2|27192.2|88
1674576600000|2023-01-24 16:10:00|27206.7|27199.7|27194.2|27187.2|27214.2|27207.2|27184.2|27177.2|77
1674576900000|2023-01-24 16:15:00|27196.7|27189.7|27189.2|27182.2|27199.2|27192.2|27179.2|27172.2|177
1674577200000|2023-01-24 16:20:00|27186.7|27179.7|27199.2|27192.2|27204.2|27197.2|27181.7|27174.7|61
1674577500000|2023-01-24 16:25:00|27194.2|27187.2|27214.2|27207.2|27214.2|27207.2|27189.2|27182.2|78
1674577800000|2023-01-24 16:30:00|27211.7|27204.7|27189.2|27182.2|27211.7|27204.7|27184.2|27177.2|143
1674578100000|2023-01-24 16:35:00|27184.2|27177.2|27214.2|27207.2|27214.2|27207.2|27179.2|27172.2|193
1674578400000|2023-01-24 16:40:00|27211.7|27204.7|27214.2|27207.2|27219.2|27212.2|27199.2|27192.2|43
1674578700000|2023-01-24 16:45:00|27209.2|27202.2|27224.2|27217.2|27224.2|27217.2|27209.2|27202.2|79
1674579000000|2023-01-24 16:50:00|27221.7|27214.7|27214.2|27207.2|27229.2|27222.2|27209.2|27202.2|62
1674579300000|2023-01-24 16:55:00|27216.7|27209.7|27219.2|27212.2|27224.2|27217.2|27214.2|27207.2|74
1674579600000|2023-01-24 17:00:00|27216.7|27209.7|27204.2|27197.2|27219.2|27212.2|27184.2|27177.2|145
1674579900000|2023-01-24 17:05:00|27206.7|27199.7|27229.2|27222.2|27234.2|27227.2|27204.2|27197.2|50
1674580200000|2023-01-24 17:10:00|27231.7|27224.7|27259.2|27252.2|27259.2|27252.2|27229.2|27222.2|182
1674580500000|2023-01-24 17:15:00|27256.7|27249.7|27259.2|27252.2|27261.7|27254.7|27244.2|27237.2|54
1674580800000|2023-01-24 17:20:00|27254.2|27247.2|27246.7|27239.7|27259.2|27252.2|27244.2|27237.2|226
1674581100000|2023-01-24 17:25:00|27244.2|27237.2|27244.2|27237.2|27249.2|27242.2|27229.2|27222.2|87
1674581400000|2023-01-24 17:30:00|27241.7|27234.7|27234.2|27227.2|27244.2|27237.2|27226.7|27219.7|148
1674581700000|2023-01-24 17:35:00|27231.7|27224.7|27224.2|27217.2|27244.2|27237.2|27224.2|27217.2|35
1674582000000|2023-01-24 17:40:00|27226.7|27219.7|27226.7|27219.7|27231.7|27224.7|27216.7|27209.7|10
1674582300000|2023-01-24 17:45:00|27224.2|27217.2|27234.2|27227.2|27236.7|27229.7|27219.2|27212.2|42
1674582600000|2023-01-24 17:50:00|27231.7|27224.7|27236.7|27229.7|27239.2|27232.2|27224.2|27217.2|16
1674582900000|2023-01-24 17:55:00|27234.2|27227.2|27229.2|27222.2|27241.7|27234.7|27229.2|27222.2|37
1674583200000|2023-01-24 18:00:00|27231.7|27224.7|27219.2|27212.2|27239.2|27232.2|27214.2|27207.2|82
1674583500000|2023-01-24 18:05:00|27221.7|27214.7|27224.2|27217.2|27234.2|27227.2|27214.2|27207.2|69
1674583800000|2023-01-24 18:10:00|27226.7|27219.7|27229.2|27222.2|27239.2|27232.2|27224.2|27217.2|25
1674584100000|2023-01-24 18:15:00|27231.7|27224.7|27249.2|27242.2|27249.2|27242.2|27224.2|27217.2|20
1674584400000|2023-01-24 18:20:00|27246.7|27239.7|27229.2|27222.2|27249.2|27242.2|27219.2|27212.2|80
1674584700000|2023-01-24 18:25:00|27226.7|27219.7|27229.2|27222.2|27229.2|27222.2|27214.2|27207.2|66
1674585000000|2023-01-24 18:30:00|27226.7|27219.7|27231.7|27224.7|27234.2|27227.2|27221.7|27214.7|24
1674585300000|2023-01-24 18:35:00|27229.2|27222.2|27229.2|27222.2|27234.2|27227.2|27224.2|27217.2|14
1674585600000|2023-01-24 18:40:00|27231.7|27224.7|27246.7|27239.7|27249.2|27242.2|27231.7|27224.7|37
1674585900000|2023-01-24 18:45:00|27244.2|27237.2|27249.2|27242.2|27254.2|27247.2|27244.2|27237.2|15
1674586200000|2023-01-24 18:50:00|27246.7|27239.7|27244.2|27237.2|27249.2|27242.2|27244.2|27237.2|7
1674586500000|2023-01-24 18:55:00|27246.7|27239.7|27244.2|27237.2|27254.2|27247.2|27239.2|27232.2|62
1674586800000|2023-01-24 19:00:00|27246.7|27239.7|27214.2|27207.2|27246.7|27239.7|27204.2|27197.2|84
1674587100000|2023-01-24 19:05:00|27216.7|27209.7|27229.2|27222.2|27229.2|27222.2|27209.2|27202.2|30
1674587400000|2023-01-24 19:10:00|27226.7|27219.7|27229.2|27222.2|27234.2|27227.2|27224.2|27217.2|19
1674587700000|2023-01-24 19:15:00|27226.7|27219.7|27224.2|27217.2|27236.7|27229.7|27224.2|27217.2|23
1674588000000|2023-01-24 19:20:00|27221.7|27214.7|27224.2|27217.2|27229.2|27222.2|27214.2|27207.2|30
1674588300000|2023-01-24 19:25:00|27219.2|27212.2|27234.2|27227.2|27236.7|27229.7|27219.2|27212.2|9
1674588600000|2023-01-24 19:30:00|27239.2|27232.2|27239.2|27232.2|27244.2|27237.2|27239.2|27232.2|65
1674588900000|2023-01-24 19:35:00|27234.2|27227.2|27241.7|27234.7|27249.2|27242.2|27229.2|27222.2|38
1674589200000|2023-01-24 19:40:00|27239.2|27232.2|27239.2|27232.2|27244.2|27237.2|27234.2|27227.2|22
1674589500000|2023-01-24 19:45:00|27241.7|27234.7|27234.2|27227.2|27249.2|27242.2|27234.2|27227.2|26
1674589800000|2023-01-24 19:50:00|27229.2|27222.2|27244.2|27237.2|27246.7|27239.7|27229.2|27222.2|38
1674590100000|2023-01-24 19:55:00|27249.2|27242.2|27249.2|27242.2|27254.2|27247.2|27244.2|27237.2|31
1674590400000|2023-01-24 20:00:00|27251.7|27244.7|27239.2|27232.2|27254.2|27247.2|27234.2|27227.2|111
1674590700000|2023-01-24 20:05:00|27234.2|27227.2|27224.2|27217.2|27234.2|27227.2|27224.2|27217.2|35
1674591000000|2023-01-24 20:10:00|27229.2|27222.2|27216.7|27209.7|27234.2|27227.2|27214.2|27207.2|83
1674591300000|2023-01-24 20:15:00|27214.2|27207.2|27224.2|27217.2|27224.2|27217.2|27214.2|27207.2|26
1674591600000|2023-01-24 20:20:00|27221.7|27214.7|27224.2|27217.2|27224.2|27217.2|27219.2|27212.2|41
1674591900000|2023-01-24 20:25:00|27219.2|27212.2|27219.2|27212.2|27224.2|27217.2|27214.2|27207.2|33
1674592200000|2023-01-24 20:30:00|27224.2|27217.2|27194.2|27187.2|27224.2|27217.2|27194.2|27187.2|94
1674592500000|2023-01-24 20:35:00|27191.7|27184.7|27194.2|27187.2|27204.2|27197.2|27189.2|27182.2|112
1674592800000|2023-01-24 20:40:00|27189.2|27182.2|27184.2|27177.2|27194.2|27187.2|27174.2|27167.2|77
1674593100000|2023-01-24 20:45:00|27181.7|27174.7|27179.2|27172.2|27181.7|27174.7|27174.2|27167.2|96
1674593400000|2023-01-24 20:50:00|27181.7|27174.7|27204.2|27197.2|27204.2|27197.2|27179.2|27172.2|95
1674593700000|2023-01-24 20:55:00|27206.7|27199.7|27209.2|27202.2|27224.2|27217.2|27204.2|27197.2|271
1674594000000|2023-01-24 21:00:00|27206.7|27199.7|27254.2|27247.2|27266.7|27259.7|27196.7|27189.7|313
1674594300000|2023-01-24 21:05:00|27251.7|27244.7|27246.7|27239.7|27259.2|27252.2|27236.7|27229.7|61
1674594600000|2023-01-24 21:10:00|27244.2|27237.2|27231.7|27224.7|27254.2|27247.2|27226.7|27219.7|33
1674594900000|2023-01-24 21:15:00|27234.2|27227.2|27234.2|27227.2|27236.7|27229.7|27231.7|27224.7|1
1674595200000|2023-01-24 21:20:00|27239.2|27232.2|27231.7|27224.7|27239.2|27232.2|27231.7|27224.7|7
1674595500000|2023-01-24 21:25:00|27224.2|27217.2|27221.7|27214.7|27231.7|27224.7|27219.2|27212.2|25
1674595800000|2023-01-24 21:30:00|27224.2|27217.2|27229.2|27222.2|27229.2|27222.2|27224.2|27217.2|2
1674596100000|2023-01-24 21:35:00|27231.7|27224.7|27231.7|27224.7|27231.7|27224.7|27231.7|27224.7|3
1674596700000|2023-01-24 21:45:00|27234.2|27227.2|27231.7|27224.7|27236.7|27229.7|27231.7|27224.7|4
1674597000000|2023-01-24 21:50:00|27229.2|27222.2|27229.2|27222.2|27231.7|27224.7|27226.7|27219.7|9
1674597300000|2023-01-24 21:55:00|27226.7|27219.7|27237.8|27207.8|27237.8|27224.7|27226.7|27206.4|24
1674597600000|2023-01-24 22:00:00|27237.7|27207.7|27236.6|27206.6|27238.5|27208.5|27236.1|27206.1|0
1674597900000|2023-01-24 22:05:00|27237|27207|27238.3|27208.3|27240.5|27210.5|27237|27207|0
1674598200000|2023-01-24 22:10:00|27238.5|27208.5|27239.4|27209.4|27241.6|27211.6|27235.6|27205.6|0
1674598500000|2023-01-24 22:15:00|27239.6|27209.6|27239.9|27209.9|27241.6|27211.6|27239.6|27209.6|0
1674598800000|2023-01-24 22:20:00|27240.8|27210.8|27239.5|27209.5|27241.5|27211.5|27239.5|27209.5|0
1674599100000|2023-01-24 22:25:00|27239.3|27209.3|27240.4|27210.4|27240.7|27210.7|27239.3|27209.3|0
1674599400000|2023-01-24 22:30:00|27240.6|27210.6|27238.7|27208.7|27241.1|27211.1|27237.8|27207.8|0
1674599700000|2023-01-24 22:35:00|27238.6|27208.6|27240.8|27210.8|27241.8|27211.8|27238.2|27208.2|0
1674600000000|2023-01-24 22:40:00|27241|27211|27240.5|27210.5|27241|27211|27240.1|27210.1|0
1674600300000|2023-01-24 22:45:00|27240.7|27210.7|27235.1|27205.1|27240.7|27210.7|27234.3|27204.3|0
1674600600000|2023-01-24 22:50:00|27233.9|27203.9|27228.4|27198.4|27235.1|27205.1|27228.4|27198.4|0
1674600900000|2023-01-24 22:55:00|27229.2|27199.2|27231.1|27201.1|27238.2|27208.2|27229.2|27199.2|0
1674601200000|2023-01-24 23:00:00|27236.8|27206.8|27215.7|27200.7|27241.5|27223.2|27213.2|27198.2|47
1674601500000|2023-01-24 23:05:00|27213.2|27198.2|27195.7|27180.7|27215.7|27200.7|27195.7|27180.7|4
1674601800000|2023-01-24 23:10:00|27198.2|27183.2|27200.7|27185.7|27203.2|27188.2|27193.2|27178.2|6
1674602100000|2023-01-24 23:15:00|27203.2|27188.2|27198.2|27183.2|27203.2|27188.2|27193.2|27178.2|26
1674602400000|2023-01-24 23:20:00|27200.7|27185.7|27173.2|27158.2|27200.7|27185.7|27173.2|27158.2|22
1674602700000|2023-01-24 23:25:00|27175.7|27160.7|27165.7|27150.7|27183.2|27168.2|27163.2|27148.2|35
1674603000000|2023-01-24 23:30:00|27168.2|27153.2|27154.2|27147.2|27168.2|27153.2|27139.2|27132.2|17645
1674603300000|2023-01-24 23:35:00|27156.7|27149.7|27159.2|27152.2|27164.2|27157.2|27149.2|27142.2|58
1674603600000|2023-01-24 23:40:00|27154.2|27147.2|27159.2|27152.2|27169.2|27162.2|27154.2|27147.2|113
1674603900000|2023-01-24 23:45:00|27161.7|27154.7|27149.2|27142.2|27179.2|27172.2|27149.2|27142.2|362
1674604200000|2023-01-24 23:50:00|27151.7|27144.7|27169.2|27162.2|27179.2|27172.2|27151.7|27144.7|292
1674604500000|2023-01-24 23:55:00|27171.7|27164.7|27184.2|27177.2|27189.2|27182.2|27169.2|27162.2|238
1674604800000|2023-01-25 00:00:00|27201.7|27194.7|27274.2|27267.2|27276.7|27269.7|27179.2|27172.2|1328
1674605100000|2023-01-25 00:05:00|27269.2|27262.2|27279.2|27272.2|27314.2|27307.2|27259.2|27252.2|769
1674605400000|2023-01-25 00:10:00|27276.7|27269.7|27284.2|27277.2|27289.2|27282.2|27259.2|27252.2|429
1674605700000|2023-01-25 00:15:00|27289.2|27282.2|27289.2|27282.2|27301.7|27294.7|27276.7|27269.7|409
1674606000000|2023-01-25 00:20:00|27291.7|27284.7|27279.2|27272.2|27294.2|27287.2|27269.2|27262.2|261
1674606300000|2023-01-25 00:25:00|27276.7|27269.7|27259.2|27252.2|27279.2|27272.2|27254.2|27247.2|294
1674606600000|2023-01-25 00:30:00|27254.2|27247.2|27284.2|27277.2|27289.2|27282.2|27239.2|27232.2|468
1674606900000|2023-01-25 00:35:00|27281.7|27274.7|27269.2|27262.2|27284.2|27277.2|27259.2|27252.2|298
1674607200000|2023-01-25 00:40:00|27271.7|27264.7|27274.2|27267.2|27284.2|27277.2|27264.2|27257.2|257
1674607500000|2023-01-25 00:45:00|27271.7|27264.7|27284.2|27277.2|27289.2|27282.2|27269.2|27262.2|103
1674607800000|2023-01-25 00:50:00|27281.7|27274.7|27289.2|27282.2|27289.2|27282.2|27274.2|27267.2|129
1674608100000|2023-01-25 00:55:00|27294.2|27287.2|27319.2|27312.2|27334.2|27327.2|27294.2|27287.2|875
1674608400000|2023-01-25 01:00:00|27314.2|27307.2|27334.2|27327.2|27349.2|27342.2|27309.2|27302.2|687
1674608700000|2023-01-25 01:05:00|27329.2|27322.2|27309.2|27302.2|27334.2|27327.2|27304.2|27297.2|327
1674609000000|2023-01-25 01:10:00|27314.2|27307.2|27289.2|27282.2|27314.2|27307.2|27289.2|27282.2|156
1674609300000|2023-01-25 01:15:00|27291.7|27284.7|27294.2|27287.2|27294.2|27287.2|27279.2|27272.2|304
1674609600000|2023-01-25 01:20:00|27291.7|27284.7|27284.2|27277.2|27294.2|27287.2|27284.2|27277.2|83
1674609900000|2023-01-25 01:25:00|27286.7|27279.7|27284.2|27277.2|27289.2|27282.2|27269.2|27262.2|301
1674610200000|2023-01-25 01:30:00|27286.7|27279.7|27294.3|27287.3|27299.3|27292.3|27284.2|27277.2|192
1674610500000|2023-01-25 01:35:00|27296.8|27289.8|27304.3|27297.3|27309.3|27302.3|27294.3|27287.3|201
1674610800000|2023-01-25 01:40:00|27309.3|27302.3|27324.3|27317.3|27329.3|27322.3|27309.3|27302.3|227
1674611100000|2023-01-25 01:45:00|27321.8|27314.8|27314.3|27307.3|27326.8|27319.8|27311.8|27304.8|135
1674611400000|2023-01-25 01:50:00|27316.8|27309.8|27314.3|27307.3|27321.8|27314.8|27309.3|27302.3|105
1674611700000|2023-01-25 01:55:00|27319.3|27312.3|27319.3|27312.3|27324.3|27317.3|27309.3|27302.3|54
1674612000000|2023-01-25 02:00:00|27316.8|27309.8|27324.3|27317.3|27324.3|27317.3|27314.3|27307.3|125
1674612300000|2023-01-25 02:05:00|27319.3|27312.3|27339.3|27332.3|27339.3|27332.3|27319.3|27312.3|205
1674612600000|2023-01-25 02:10:00|27336.8|27329.8|27334.3|27327.3|27344.3|27337.3|27334.3|27327.3|231
1674612900000|2023-01-25 02:15:00|27329.3|27322.3|27339.3|27332.3|27339.3|27332.3|27329.3|27322.3|170
1674613200000|2023-01-25 02:20:00|27336.8|27329.8|27334.3|27327.3|27344.3|27337.3|27329.3|27322.3|378
1674613500000|2023-01-25 02:25:00|27331.8|27324.8|27334.3|27327.3|27339.3|27332.3|27331.8|27324.8|76
1674613800000|2023-01-25 02:30:00|27331.8|27324.8|27344.3|27337.3|27349.3|27342.3|27331.8|27324.8|212
1674614100000|2023-01-25 02:35:00|27341.8|27334.8|27349.3|27342.3|27349.3|27342.3|27334.3|27327.3|238
1674614400000|2023-01-25 02:40:00|27346.8|27339.8|27349.3|27342.3|27349.3|27342.3|27339.3|27332.3|101
1674614700000|2023-01-25 02:45:00|27346.8|27339.8|27344.3|27337.3|27346.8|27339.8|27344.3|27337.3|56
1674615000000|2023-01-25 02:50:00|27349.3|27342.3|27344.3|27337.3|27349.3|27342.3|27344.3|27337.3|124
1674615300000|2023-01-25 02:55:00|27346.8|27339.8|27349.3|27342.3|27349.3|27342.3|27339.3|27332.3|212
1674615600000|2023-01-25 03:00:00|27346.8|27339.8|27344.3|27337.3|27349.3|27342.3|27344.3|27337.3|35
1674615900000|2023-01-25 03:05:00|27339.3|27332.3|27339.3|27332.3|27339.3|27332.3|27334.3|27327.3|68
1674616200000|2023-01-25 03:10:00|27344.3|27337.3|27344.3|27337.3|27344.3|27337.3|27344.3|27337.3|80
1674616500000|2023-01-25 03:15:00|27349.3|27342.3|27359.3|27352.3|27359.3|27352.3|27349.3|27342.3|301
1674616800000|2023-01-25 03:20:00|27354.3|27347.3|27364.3|27357.3|27364.3|27357.3|27354.3|27347.3|57
1674617100000|2023-01-25 03:25:00|27361.8|27354.8|27364.3|27357.3|27364.3|27357.3|27359.3|27352.3|140
1674617400000|2023-01-25 03:30:00|27361.8|27354.8|27446.8|27439.8|27459.3|27452.3|27359.3|27352.3|1700
1674617700000|2023-01-25 03:35:00|27449.3|27442.3|27446.8|27439.8|27464.3|27457.3|27439.3|27432.3|556
1674618000000|2023-01-25 03:40:00|27444.3|27437.3|27464.3|27457.3|27474.3|27467.3|27441.8|27434.8|557
1674618300000|2023-01-25 03:45:00|27466.8|27459.8|27454.3|27447.3|27466.8|27459.8|27449.3|27442.3|123
1674618600000|2023-01-25 03:50:00|27451.8|27444.8|27439.3|27432.3|27454.3|27447.3|27429.3|27422.3|359
1674618900000|2023-01-25 03:55:00|27436.8|27429.8|27449.3|27442.3|27449.3|27442.3|27434.3|27427.3|104
1674619200000|2023-01-25 04:00:00|27451.8|27444.8|27439.3|27432.3|27459.3|27452.3|27434.3|27427.3|420
1674619500000|2023-01-25 04:05:00|27434.3|27427.3|27421.8|27414.8|27439.3|27432.3|27421.8|27414.8|214
1674619800000|2023-01-25 04:10:00|27419.3|27412.3|27419.3|27412.3|27424.3|27417.3|27414.3|27407.3|97
1674620100000|2023-01-25 04:15:00|27414.3|27407.3|27409.3|27402.3|27414.3|27407.3|27406.8|27399.8|87
1674620400000|2023-01-25 04:20:00|27414.3|27407.3|27414.3|27407.3|27414.3|27407.3|27409.3|27402.3|101
1674620700000|2023-01-25 04:25:00|27419.3|27412.3|27419.3|27412.3|27424.3|27417.3|27419.3|27412.3|110
1674621000000|2023-01-25 04:30:00|27416.8|27409.8|27406.8|27399.8|27419.3|27412.3|27399.3|27392.3|256
1674621300000|2023-01-25 04:35:00|27409.3|27402.3|27414.3|27407.3|27416.8|27409.8|27409.3|27402.3|84
1674621600000|2023-01-25 04:40:00|27411.8|27404.8|27424.3|27417.3|27424.3|27417.3|27409.3|27402.3|129
1674621900000|2023-01-25 04:45:00|27426.8|27419.8|27429.3|27422.3|27429.3|27422.3|27424.3|27417.3|252
1674622200000|2023-01-25 04:50:00|||||||||28
1674622500000|2023-01-25 04:55:00|27424.3|27417.3|27414.3|27407.3|27424.3|27417.3|27409.3|27402.3|253
1674622800000|2023-01-25 05:00:00|27419.3|27412.3|27419.3|27412.3|27424.3|27417.3|27419.3|27412.3|369
1674623100000|2023-01-25 05:05:00|27421.8|27414.8|27419.3|27412.3|27424.3|27417.3|27414.3|27407.3|262
1674623400000|2023-01-25 05:10:00|27424.3|27417.3|27424.3|27417.3|27424.3|27417.3|27419.3|27412.3|93
1674623700000|2023-01-25 05:15:00|27426.8|27419.8|27424.3|27417.3|27429.3|27422.3|27424.3|27417.3|60
1674624000000|2023-01-25 05:20:00|27429.3|27422.3|27429.3|27422.3|27429.3|27422.3|27429.3|27422.3|46
1674624300000|2023-01-25 05:25:00|27424.3|27417.3|27424.3|27417.3|27424.3|27417.3|27424.3|27417.3|57
1674624600000|2023-01-25 05:30:00|27419.3|27412.3|27389.3|27382.3|27419.3|27412.3|27389.3|27382.3|722
1674624900000|2023-01-25 05:35:00|27391.8|27384.8|27381.8|27374.8|27399.3|27392.3|27379.3|27372.3|579
1674625200000|2023-01-25 05:40:00|27384.3|27377.3|27384.3|27377.3|27394.3|27387.3|27379.3|27372.3|302
1674625500000|2023-01-25 05:45:00|27389.3|27382.3|27389.3|27382.3|27394.3|27387.3|27384.3|27377.3|413
1674625800000|2023-01-25 05:50:00|27391.8|27384.8|27376.8|27369.8|27391.8|27384.8|27374.3|27367.3|646
1674626100000|2023-01-25 05:55:00|27379.3|27372.3|27374.3|27367.3|27384.3|27377.3|27369.3|27362.3|892
1674626400000|2023-01-25 06:00:00|27379.3|27372.3|27391.8|27384.8|27404.3|27397.3|27379.3|27372.3|1997
1674626700000|2023-01-25 06:05:00|27394.3|27387.3|27369.3|27362.3|27394.3|27387.3|27369.3|27362.3|692
1674627000000|2023-01-25 06:10:00|27371.8|27364.8|27339.3|27332.3|27381.8|27374.8|27334.3|27327.3|922
1674627300000|2023-01-25 06:15:00|27344.3|27337.3|27339.3|27332.3|27349.3|27342.3|27339.3|27332.3|593
1674627600000|2023-01-25 06:20:00|27344.3|27337.3|27346.8|27339.8|27349.3|27342.3|27339.3|27332.3|172
1674627900000|2023-01-25 06:25:00|27349.3|27342.3|27359.3|27352.3|27359.3|27352.3|27346.8|27339.8|114
1674628200000|2023-01-25 06:30:00|27356.8|27349.8|27354.3|27347.3|27359.3|27352.3|27354.3|27347.3|105
1674628500000|2023-01-25 06:35:00|27356.8|27349.8|27364.3|27357.3|27364.3|27357.3|27354.3|27347.3|39
1674628800000|2023-01-25 06:40:00|27361.8|27354.8|27369.3|27362.3|27369.3|27362.3|27361.8|27354.8|26
1674629100000|2023-01-25 06:45:00|27366.8|27359.8|27366.8|27359.8|27369.3|27362.3|27366.8|27359.8|14
1674629400000|2023-01-25 06:50:00|27364.3|27357.3|27369.3|27362.3|27374.3|27367.3|27364.3|27357.3|40
1674629700000|2023-01-25 06:55:00|27371.8|27364.8|27374.3|27367.3|27374.3|27367.3|27371.8|27364.8|48
1674630000000|2023-01-25 07:00:00|27376.8|27369.8|27374.3|27367.3|27379.3|27372.3|27369.3|27362.3|58
1674630300000|2023-01-25 07:05:00|27376.8|27369.8|27384.3|27377.3|27384.3|27377.3|27374.3|27367.3|40
1674630600000|2023-01-25 07:10:00|27379.3|27372.3|27384.3|27377.3|27386.8|27379.8|27379.3|27372.3|22
1674630900000|2023-01-25 07:15:00|27389.3|27382.3|27396.8|27389.8|27399.3|27392.3|27389.3|27382.3|53
1674631200000|2023-01-25 07:20:00|27394.3|27387.3|27394.3|27387.3|27399.3|27392.3|27394.3|27387.3|32
1674631500000|2023-01-25 07:25:00|27389.3|27382.3|27384.3|27377.3|27389.3|27382.3|27384.3|27377.3|14
1674631800000|2023-01-25 07:30:00|27386.8|27379.8|27379.3|27372.3|27389.3|27382.3|27379.3|27372.3|107
1674632100000|2023-01-25 07:35:00|27381.8|27374.8|27374.3|27367.3|27394.3|27387.3|27374.3|27367.3|104
1674632400000|2023-01-25 07:40:00|27369.3|27362.3|27359.3|27352.3|27369.3|27362.3|27354.3|27347.3|82
1674632700000|2023-01-25 07:45:00|27364.3|27357.3|27359.3|27352.3|27366.8|27359.8|27359.3|27352.3|42
1674633000000|2023-01-25 07:50:00|27361.8|27354.8|27371.8|27364.8|27374.3|27367.3|27359.3|27352.3|48
1674633300000|2023-01-25 07:55:00|27374.3|27367.3|27379.3|27372.3|27379.3|27372.3|27364.3|27357.3|31
1674633600000|2023-01-25 08:00:00|27381.8|27374.8|27399.3|27392.3|27404.3|27397.3|27379.3|27372.3|115
1674633900000|2023-01-25 08:05:00|27401.8|27394.8|27389.3|27382.3|27406.8|27399.8|27384.3|27377.3|112
1674634200000|2023-01-25 08:10:00|27386.8|27379.8|27329.3|27322.3|27389.3|27382.3|27324.3|27317.3|328
1674634500000|2023-01-25 08:15:00|27326.8|27319.8|27304.3|27297.3|27334.3|27327.3|27304.3|27297.3|245
1674634800000|2023-01-25 08:20:00|27309.3|27302.3|27314.3|27307.3|27324.3|27317.3|27304.3|27297.3|174
1674635100000|2023-01-25 08:25:00|27311.8|27304.8|27294.3|27287.3|27311.8|27304.8|27294.3|27287.3|63
1674635400000|2023-01-25 08:30:00|27289.3|27282.3|27314.3|27307.3|27319.3|27312.3|27289.3|27282.3|130
1674635700000|2023-01-25 08:35:00|27311.8|27304.8|27314.3|27307.3|27316.8|27309.8|27304.3|27297.3|82
1674636000000|2023-01-25 08:40:00|27311.8|27304.8|27304.3|27297.3|27314.3|27307.3|27299.3|27292.3|44
1674636300000|2023-01-25 08:45:00|27301.8|27294.8|27319.3|27312.3|27319.3|27312.3|27299.3|27292.3|75
1674636600000|2023-01-25 08:50:00|27324.3|27317.3|27309.3|27302.3|27324.3|27317.3|27304.3|27297.3|228
1674636900000|2023-01-25 08:55:00|27311.8|27304.8|27309.3|27302.3|27314.3|27307.3|27304.3|27297.3|18
1674637200000|2023-01-25 09:00:00|27306.8|27299.8|27296.8|27289.8|27306.8|27299.8|27294.3|27287.3|53
1674637500000|2023-01-25 09:05:00|27294.3|27287.3|27294.3|27287.3|27314.3|27307.3|27291.8|27284.8|110
1674637800000|2023-01-25 09:10:00|27299.3|27292.3|27291.8|27284.8|27299.3|27292.3|27289.3|27282.3|72
1674638100000|2023-01-25 09:15:00|27289.3|27282.3|27279.3|27272.3|27294.3|27287.3|27279.3|27272.3|59
1674638400000|2023-01-25 09:20:00|27284.3|27277.3|27274.3|27267.3|27284.3|27277.3|27274.3|27267.3|46
1674638700000|2023-01-25 09:25:00|27276.8|27269.8|27284.3|27277.3|27284.3|27277.3|27274.3|27267.3|32
1674639000000|2023-01-25 09:30:00|27281.8|27274.8|27269.3|27262.3|27284.3|27277.3|27269.3|27262.3|88
1674639300000|2023-01-25 09:35:00|27271.8|27264.8|27279.3|27272.3|27279.3|27272.3|27271.8|27264.8|32
1674639600000|2023-01-25 09:40:00|27284.3|27277.3|27269.3|27262.3|27284.3|27277.3|27264.3|27257.3|97
1674639900000|2023-01-25 09:45:00|27266.8|27259.8|27259.3|27252.3|27266.8|27259.8|27256.8|27249.8|103
1674640200000|2023-01-25 09:50:00|27254.3|27247.3|27234.3|27227.3|27254.3|27247.3|27234.3|27227.3|95
1674640500000|2023-01-25 09:55:00|27236.8|27229.8|27224.3|27217.3|27236.8|27229.8|27219.3|27212.3|258
1674640800000|2023-01-25 10:00:00|27219.3|27212.3|27224.3|27217.3|27226.8|27219.8|27209.3|27202.3|159
1674641100000|2023-01-25 10:05:00|27226.8|27219.8|27209.3|27202.3|27229.3|27222.3|27184.3|27177.3|220
1674641400000|2023-01-25 10:10:00|27206.8|27199.8|27194.3|27187.3|27214.3|27207.3|27194.3|27187.3|161
1674641700000|2023-01-25 10:15:00|27199.3|27192.3|27191.8|27184.8|27204.3|27197.3|27189.3|27182.3|103
1674642000000|2023-01-25 10:20:00|27189.3|27182.3|27194.3|27187.3|27204.3|27197.3|27189.3|27182.3|70
1674642300000|2023-01-25 10:25:00|27196.8|27189.8|27219.3|27212.3|27219.3|27212.3|27196.8|27189.8|119
1674642600000|2023-01-25 10:30:00|27216.8|27209.8|27224.3|27217.3|27229.3|27222.3|27214.3|27207.3|150
1674642900000|2023-01-25 10:35:00|27226.8|27219.8|27234.3|27227.3|27241.8|27234.8|27224.3|27217.3|61
1674643200000|2023-01-25 10:40:00|27231.8|27224.8|27229.3|27222.3|27234.3|27227.3|27229.3|27222.3|45
1674643500000|2023-01-25 10:45:00|27231.8|27224.8|27234.3|27227.3|27244.3|27237.3|27229.3|27222.3|75
1674643800000|2023-01-25 10:50:00|27236.8|27229.8|27244.3|27237.3|27249.3|27242.3|27236.8|27229.8|36
1674644100000|2023-01-25 10:55:00|27249.3|27242.3|27244.3|27237.3|27254.3|27247.3|27239.3|27232.3|55
1674644400000|2023-01-25 11:00:00|27246.8|27239.8|27239.3|27232.3|27249.3|27242.3|27231.8|27224.8|116
1674644700000|2023-01-25 11:05:00|27234.3|27227.3|27249.3|27242.3|27249.3|27242.3|27234.3|27227.3|37
1674645000000|2023-01-25 11:10:00|27251.8|27244.8|27249.3|27242.3|27254.3|27247.3|27249.3|27242.3|18
1674645300000|2023-01-25 11:15:00|27244.3|27237.3|27234.3|27227.3|27244.3|27237.3|27234.3|27227.3|64
1674645600000|2023-01-25 11:20:00|27236.8|27229.8|27244.3|27237.3|27249.3|27242.3|27236.8|27229.8|52
1674645900000|2023-01-25 11:25:00|27241.8|27234.8|27249.3|27242.3|27254.3|27247.3|27239.3|27232.3|29
1674646200000|2023-01-25 11:30:00|27246.8|27239.8|27254.3|27247.3|27254.3|27247.3|27244.3|27237.3|30
1674646500000|2023-01-25 11:35:00|27249.3|27242.3|27259.3|27252.3|27259.3|27252.3|27249.3|27242.3|56
1674646800000|2023-01-25 11:40:00|27256.8|27249.8|27249.3|27242.3|27259.3|27252.3|27244.3|27237.3|53
1674647100000|2023-01-25 11:45:00|27251.8|27244.8|27239.3|27232.3|27254.3|27247.3|27239.3|27232.3|17
1674647400000|2023-01-25 11:50:00|27241.8|27234.8|27229.3|27222.3|27244.3|27237.3|27224.3|27217.3|62
1674647700000|2023-01-25 11:55:00|27226.8|27219.8|27229.3|27222.3|27229.3|27222.3|27221.8|27214.8|40
1674648000000|2023-01-25 12:00:00|27224.3|27217.3|27226.8|27219.8|27229.3|27222.3|27224.3|27217.3|56
1674648300000|2023-01-25 12:05:00|27224.3|27217.3|27229.3|27222.3|27229.3|27222.3|27224.3|27217.3|11
1674648600000|2023-01-25 12:10:00|27234.3|27227.3|27239.3|27232.3|27244.3|27237.3|27234.3|27227.3|69
1674648900000|2023-01-25 12:15:00|27234.3|27227.3|27229.3|27222.3|27234.3|27227.3|27224.3|27217.3|76
1674649200000|2023-01-25 12:20:00|27226.8|27219.8|27234.3|27227.3|27234.3|27227.3|27224.3|27217.3|38
1674649500000|2023-01-25 12:25:00|27236.8|27229.8|27229.3|27222.3|27239.3|27232.3|27229.3|27222.3|40
1674649800000|2023-01-25 12:30:00|27231.8|27224.8|27224.3|27217.3|27234.3|27227.3|27224.3|27217.3|41
1674650100000|2023-01-25 12:35:00|27226.8|27219.8|27229.3|27222.3|27234.3|27227.3|27219.3|27212.3|50
1674650400000|2023-01-25 12:40:00|27226.8|27219.8|27224.3|27217.3|27226.8|27219.8|27219.3|27212.3|10
1674650700000|2023-01-25 12:45:00|27221.8|27214.8|27226.8|27219.8|27229.3|27222.3|27219.3|27212.3|9
1674651000000|2023-01-25 12:50:00|27224.3|27217.3|27236.8|27229.8|27239.3|27232.3|27224.3|27217.3|47
1674651300000|2023-01-25 12:55:00|27239.3|27232.3|27234.3|27227.3|27239.3|27232.3|27234.3|27227.3|13
1674651600000|2023-01-25 13:00:00|27236.8|27229.8|27224.3|27217.3|27239.3|27232.3|27224.3|27217.3|30
1674651900000|2023-01-25 13:05:00|27221.8|27214.8|27224.3|27217.3|27224.3|27217.3|27219.3|27212.3|49
1674652200000|2023-01-25 13:10:00|27221.8|27214.8|27224.3|27217.3|27229.3|27222.3|27219.3|27212.3|22
1674652500000|2023-01-25 13:15:00|27226.8|27219.8|27224.3|27217.3|27229.3|27222.3|27221.8|27214.8|16
1674652800000|2023-01-25 13:20:00|27221.8|27214.8|27226.8|27219.8|27234.3|27227.3|27219.3|27212.3|99
1674653100000|2023-01-25 13:25:00|27224.3|27217.3|27229.3|27222.3|27229.3|27222.3|27221.8|27214.8|22
1674653400000|2023-01-25 13:30:00|27226.8|27219.8|27209.3|27202.3|27229.3|27222.3|27209.3|27202.3|82
1674653700000|2023-01-25 13:35:00|27206.8|27199.8|27209.3|27202.3|27211.8|27204.8|27199.3|27192.3|157
1674654000000|2023-01-25 13:40:00|27204.3|27197.3|27206.8|27199.8|27214.3|27207.3|27199.3|27192.3|87
1674654300000|2023-01-25 13:45:00|27204.3|27197.3|27199.3|27192.3|27209.3|27202.3|27199.3|27192.3|28
1674654600000|2023-01-25 13:50:00|27204.3|27197.3|27204.3|27197.3|27206.8|27199.8|27199.3|27192.3|48
1674654900000|2023-01-25 13:55:00|27206.8|27199.8|27209.3|27202.3|27209.3|27202.3|27204.3|27197.3|67
1674655200000|2023-01-25 14:00:00|27211.8|27204.8|27209.3|27202.3|27214.3|27207.3|27204.3|27197.3|30
1674655500000|2023-01-25 14:05:00|27204.3|27197.3|27219.3|27212.3|27221.8|27214.8|27204.3|27197.3|77
1674655800000|2023-01-25 14:10:00|27216.8|27209.8|27209.3|27202.3|27219.3|27212.3|27204.3|27197.3|118
1674656100000|2023-01-25 14:15:00|27204.3|27197.3|27204.3|27197.3|27209.3|27202.3|27199.3|27192.3|72
1674656400000|2023-01-25 14:20:00|27206.8|27199.8|27209.3|27202.3|27209.3|27202.3|27204.3|27197.3|74
1674656700000|2023-01-25 14:25:00|27206.8|27199.8|27209.3|27202.3|27211.8|27204.8|27204.3|27197.3|36
1674657000000|2023-01-25 14:30:00|27204.3|27197.3|27209.3|27202.3|27214.3|27207.3|27174.3|27167.3|467
1674657300000|2023-01-25 14:35:00|27204.3|27197.3|27226.8|27219.8|27234.3|27227.3|27194.3|27187.3|263
1674657600000|2023-01-25 14:40:00|27224.3|27217.3|27254.3|27247.3|27264.3|27257.3|27224.3|27217.3|475
1674657900000|2023-01-25 14:45:00|27249.3|27242.3|27234.3|27227.3|27259.3|27252.3|27234.3|27227.3|166
1674658200000|2023-01-25 14:50:00|27236.8|27229.8|27214.3|27207.3|27249.3|27242.3|27209.3|27202.3|125
1674658500000|2023-01-25 14:55:00|27211.8|27204.8|27199.3|27192.3|27229.3|27222.3|27194.3|27187.3|299
1674658800000|2023-01-25 15:00:00|27194.3|27187.3|27184.3|27177.3|27204.3|27197.3|27184.3|27177.3|320
1674659100000|2023-01-25 15:05:00|27186.8|27179.8|27229.3|27222.3|27231.8|27224.8|27186.8|27179.8|269
1674659400000|2023-01-25 15:10:00|27231.8|27224.8|27204.3|27197.3|27234.3|27227.3|27204.3|27197.3|143
1674659700000|2023-01-25 15:15:00|27206.8|27199.8|27199.3|27192.3|27221.8|27214.8|27189.3|27182.3|150
1674660000000|2023-01-25 15:20:00|27196.8|27189.8|27179.3|27172.3|27204.3|27197.3|27174.3|27167.3|113
1674660300000|2023-01-25 15:25:00|27181.8|27174.8|27199.3|27192.3|27199.3|27192.3|27179.3|27172.3|34
1674660600000|2023-01-25 15:30:00|27204.3|27197.3|27194.3|27187.3|27229.3|27222.3|27189.3|27182.3|120
1674660900000|2023-01-25 15:35:00|27199.3|27192.3|27184.3|27177.3|27214.3|27207.3|27176.8|27169.8|213
1674661200000|2023-01-25 15:40:00|27179.3|27172.3|27219.3|27212.3|27219.3|27212.3|27174.3|27167.3|130
1674661500000|2023-01-25 15:45:00|27216.8|27209.8|27229.3|27222.3|27234.3|27227.3|27214.3|27207.3|92
1674661800000|2023-01-25 15:50:00|27224.3|27217.3|27234.3|27227.3|27234.3|27227.3|27209.3|27202.3|111
1674662100000|2023-01-25 15:55:00|27231.8|27224.8|27254.3|27247.3|27259.3|27252.3|27229.3|27222.3|509
1674662400000|2023-01-25 16:00:00|27251.8|27244.8|27269.3|27262.3|27274.3|27267.3|27249.3|27242.3|290
1674662700000|2023-01-25 16:05:00|27264.3|27257.3|27264.3|27257.3|27269.3|27262.3|27259.3|27252.3|54
1674663000000|2023-01-25 16:10:00|27261.8|27254.8|27294.3|27287.3|27299.3|27292.3|27259.3|27252.3|197
1674663300000|2023-01-25 16:15:00|27296.8|27289.8|27314.3|27307.3|27329.3|27322.3|27284.3|27277.3|278
1674663600000|2023-01-25 16:20:00|27316.8|27309.8|27316.8|27309.8|27331.8|27324.8|27301.8|27294.8|150
1674663900000|2023-01-25 16:25:00|27319.3|27312.3|27319.3|27312.3|27324.3|27317.3|27309.3|27302.3|327
1674664200000|2023-01-25 16:30:00|27316.8|27309.8|27319.3|27312.3|27324.3|27317.3|27304.3|27297.3|144
1674664500000|2023-01-25 16:35:00|27316.8|27309.8|27329.3|27322.3|27329.3|27322.3|27309.3|27302.3|197
1674664800000|2023-01-25 16:40:00|27319.3|27312.3|27294.3|27287.3|27324.3|27317.3|27289.3|27282.3|483
1674665100000|2023-01-25 16:45:00|27299.3|27292.3|27304.3|27297.3|27304.3|27297.3|27284.3|27277.3|79
1674665400000|2023-01-25 16:50:00|27309.3|27302.3|27354.3|27347.3|27354.3|27347.3|27299.3|27292.3|243
1674665700000|2023-01-25 16:55:00|27349.3|27342.3|27339.3|27332.3|27364.3|27357.3|27336.8|27329.8|156
1674666000000|2023-01-25 17:00:00|27336.8|27329.8|27326.8|27319.8|27344.3|27337.3|27324.3|27317.3|55
1674666300000|2023-01-25 17:05:00|27329.3|27322.3|27339.3|27332.3|27344.3|27337.3|27319.3|27312.3|66
1674666600000|2023-01-25 17:10:00|27341.8|27334.8|27331.8|27324.8|27344.3|27337.3|27329.3|27322.3|30
1674666900000|2023-01-25 17:15:00|27334.3|27327.3|27334.3|27327.3|27339.3|27332.3|27331.8|27324.8|83
1674667200000|2023-01-25 17:20:00|27331.8|27324.8|27324.3|27317.3|27334.3|27327.3|27319.3|27312.3|76
1674667500000|2023-01-25 17:25:00|27319.3|27312.3|27314.3|27307.3|27324.3|27317.3|27314.3|27307.3|81
1674667800000|2023-01-25 17:30:00|27316.8|27309.8|27324.3|27317.3|27329.3|27322.3|27314.3|27307.3|28
1674668100000|2023-01-25 17:35:00|27329.3|27322.3|27339.3|27332.3|27344.3|27337.3|27329.3|27322.3|33
1674668400000|2023-01-25 17:40:00|27334.3|27327.3|27344.3|27337.3|27354.3|27347.3|27334.3|27327.3|42
1674668700000|2023-01-25 17:45:00|27339.3|27332.3|27334.3|27327.3|27344.3|27337.3|27329.3|27322.3|34
1674669000000|2023-01-25 17:50:00|27339.3|27332.3|27334.3|27327.3|27344.3|27337.3|27331.8|27324.8|38
1674669300000|2023-01-25 17:55:00|27329.3|27322.3|27336.8|27329.8|27339.3|27332.3|27329.3|27322.3|26
1674669600000|2023-01-25 18:00:00|27334.3|27327.3|27334.3|27327.3|27361.8|27354.8|27329.3|27322.3|85
1674669900000|2023-01-25 18:05:00|27336.8|27329.8|27344.3|27337.3|27349.3|27342.3|27336.8|27329.8|80
1674670200000|2023-01-25 18:10:00|27349.3|27342.3|27356.8|27349.8|27364.3|27357.3|27344.3|27337.3|63
1674670500000|2023-01-25 18:15:00|27359.3|27352.3|27364.3|27357.3|27369.3|27362.3|27359.3|27352.3|54
1674670800000|2023-01-25 18:20:00|27369.3|27362.3|27359.3|27352.3|27374.3|27367.3|27359.3|27352.3|120
1674671100000|2023-01-25 18:25:00|27361.8|27354.8|27376.8|27369.8|27379.3|27372.3|27361.8|27354.8|64
1674671400000|2023-01-25 18:30:00|27379.3|27372.3|27369.3|27362.3|27381.8|27374.8|27364.3|27357.3|74
1674671700000|2023-01-25 18:35:00|27371.8|27364.8|27374.3|27367.3|27381.8|27374.8|27371.8|27364.8|13
1674672000000|2023-01-25 18:40:00|27376.8|27369.8|27379.3|27372.3|27384.3|27377.3|27374.3|27367.3|20
1674672300000|2023-01-25 18:45:00|27384.3|27377.3|27399.3|27392.3|27399.3|27392.3|27384.3|27377.3|62
1674672600000|2023-01-25 18:50:00|27396.8|27389.8|27384.3|27377.3|27399.3|27392.3|27384.3|27377.3|35
1674672900000|2023-01-25 18:55:00|27386.8|27379.8|27389.3|27382.3|27389.3|27382.3|27379.3|27372.3|24
1674673200000|2023-01-25 19:00:00|27391.8|27384.8|27384.3|27377.3|27394.3|27387.3|27379.3|27372.3|27
1674673500000|2023-01-25 19:05:00|27381.8|27374.8|27389.3|27382.3|27394.3|27387.3|27379.3|27372.3|16
1674673800000|2023-01-25 19:10:00|27394.3|27387.3|27414.3|27407.3|27414.3|27407.3|27389.3|27382.3|124
1674674100000|2023-01-25 19:15:00|27419.3|27412.3|27429.3|27422.3|27431.8|27424.8|27416.8|27409.8|104
1674674400000|2023-01-25 19:20:00|27434.3|27427.3|27414.3|27407.3|27434.3|27427.3|27409.3|27402.3|91
1674674700000|2023-01-25 19:25:00|27409.3|27402.3|27409.3|27402.3|27414.3|27407.3|27399.3|27392.3|64
1674675000000|2023-01-25 19:30:00|27406.8|27399.8|27394.3|27387.3|27419.3|27412.3|27394.3|27387.3|53
1674675300000|2023-01-25 19:35:00|27399.3|27392.3|27404.3|27397.3|27409.3|27402.3|27394.3|27387.3|60
1674675600000|2023-01-25 19:40:00|27409.3|27402.3|27409.3|27402.3|27419.3|27412.3|27404.3|27397.3|56
1674675900000|2023-01-25 19:45:00|27406.8|27399.8|27404.3|27397.3|27414.3|27407.3|27394.3|27387.3|50
1674676200000|2023-01-25 19:50:00|27401.8|27394.8|27406.8|27399.8|27414.3|27407.3|27401.8|27394.8|37
1674676500000|2023-01-25 19:55:00|27409.3|27402.3|27409.3|27402.3|27419.3|27412.3|27404.3|27397.3|28
1674676800000|2023-01-25 20:00:00|27414.3|27407.3|27424.3|27417.3|27434.3|27427.3|27409.3|27402.3|140
1674677100000|2023-01-25 20:05:00|27426.8|27419.8|27429.3|27422.3|27434.3|27427.3|27419.3|27412.3|61
1674677400000|2023-01-25 20:10:00|27431.8|27424.8|27414.3|27407.3|27439.3|27432.3|27409.3|27402.3|55
1674677700000|2023-01-25 20:15:00|27416.8|27409.8|27411.8|27404.8|27421.8|27414.8|27404.3|27397.3|29
1674678000000|2023-01-25 20:20:00|27414.3|27407.3|27404.3|27397.3|27414.3|27407.3|27399.3|27392.3|26
1674678300000|2023-01-25 20:25:00|27399.3|27392.3|27409.3|27402.3|27416.8|27409.8|27399.3|27392.3|34
1674678600000|2023-01-25 20:30:00|27411.8|27404.8|27409.3|27402.3|27416.8|27409.8|27409.3|27402.3|63
1674678900000|2023-01-25 20:35:00|27399.3|27392.3|27409.3|27402.3|27414.3|27407.3|27379.3|27372.3|358
1674679200000|2023-01-25 20:40:00|27404.3|27397.3|27399.3|27392.3|27404.3|27397.3|27399.3|27392.3|73
1674679500000|2023-01-25 20:45:00|27401.8|27394.8|27409.3|27402.3|27409.3|27402.3|27399.3|27392.3|84
1674679800000|2023-01-25 20:50:00|27406.8|27399.8|27394.3|27387.3|27409.3|27402.3|27384.3|27377.3|255
1674680100000|2023-01-25 20:55:00|27396.8|27389.8|27414.3|27407.3|27414.3|27407.3|27394.3|27387.3|194
1674680400000|2023-01-25 21:00:00|27416.8|27409.8|27416.8|27409.8|27419.3|27412.3|27409.3|27402.3|104
1674680700000|2023-01-25 21:05:00|27414.3|27407.3|27419.3|27412.3|27434.3|27427.3|27394.3|27387.3|138
1674681000000|2023-01-25 21:10:00|27416.8|27409.8|27401.8|27394.8|27419.3|27412.3|27394.3|27387.3|20
1674681300000|2023-01-25 21:15:00|27404.3|27397.3|27401.8|27394.8|27404.3|27397.3|27399.3|27392.3|1
1674681600000|2023-01-25 21:20:00|27399.3|27392.3|27401.8|27394.8|27401.8|27394.8|27396.8|27389.8|2
1674681900000|2023-01-25 21:25:00|27399.3|27392.3|27409.3|27402.3|27409.3|27402.3|27399.3|27392.3|19
1674682200000|2023-01-25 21:30:00|27411.8|27404.8|27406.8|27399.8|27411.8|27404.8|27406.8|27399.8|3
1674683100000|2023-01-25 21:45:00|27409.3|27402.3|27411.8|27404.8|27411.8|27404.8|27409.3|27402.3|3
1674683700000|2023-01-25 21:55:00|27404.3|27397.3|27425.7|27395.7|27427.4|27414.8|27404.3|27395.7|58
1674684000000|2023-01-25 22:00:00|27424.5|27394.5|27427.2|27397.2|27428.6|27398.6|27424.2|27394.2|0
1674684300000|2023-01-25 22:05:00|27427|27397|27423.3|27393.3|27427.6|27397.6|27423.3|27393.3|0
1674684600000|2023-01-25 22:10:00|27423.9|27393.9|27422.6|27392.6|27423.9|27393.9|27422.5|27392.5|0
1674684900000|2023-01-25 22:15:00|27422.5|27392.5|27420.2|27390.2|27422.5|27392.5|27419.3|27389.3|0
1674685200000|2023-01-25 22:20:00|27420.3|27390.3|27424.7|27394.7|27425.1|27395.1|27420.2|27390.2|0
1674685500000|2023-01-25 22:25:00|27424.6|27394.6|27417.1|27387.1|27426.2|27396.2|27417.1|27387.1|0
1674685800000|2023-01-25 22:30:00|27416.9|27386.9|27417.1|27387.1|27417.9|27387.9|27414.7|27384.7|0
1674686100000|2023-01-25 22:35:00|27416.6|27386.6|27416.9|27386.9|27417.3|27387.3|27414.7|27384.7|0
1674686400000|2023-01-25 22:40:00|27417.3|27387.3|27415.5|27385.5|27419.7|27389.7|27414.7|27384.7|0
1674686700000|2023-01-25 22:45:00|27415.3|27385.3|27415.4|27385.4|27415.7|27385.7|27414|27384|0
1674687000000|2023-01-25 22:50:00|27415.1|27385.1|27416.5|27386.5|27417.4|27387.4|27415.1|27385.1|0
1674687300000|2023-01-25 22:55:00|27417|27387|27419.7|27389.7|27419.7|27389.7|27417|27387|0
1674687600000|2023-01-25 23:00:00|27423.9|27393.9|27398.3|27383.3|27423.9|27395.8|27398.3|27381.3|74
1674687900000|2023-01-25 23:05:00|27395.8|27380.8|27393.3|27378.3|27405.8|27390.8|27393.3|27378.3|18
1674688200000|2023-01-25 23:10:00|27395.8|27380.8|27398.3|27383.3|27405.8|27390.8|27393.3|27378.3|16
1674688500000|2023-01-25 23:15:00|27400.8|27385.8|27413.3|27398.3|27413.3|27398.3|27400.8|27385.8|12
1674688800000|2023-01-25 23:20:00|27415.8|27400.8|27413.3|27398.3|27428.3|27413.3|27413.3|27398.3|40
1674689100000|2023-01-25 23:25:00|27418.3|27403.3|27410.8|27395.8|27420.8|27405.8|27410.8|27395.8|9
1674689400000|2023-01-25 23:30:00|27406.8|27399.8|27399.3|27392.3|27406.8|27399.8|27394.3|27387.3|17790
1674689700000|2023-01-25 23:35:00|27396.8|27389.8|27394.3|27387.3|27396.8|27389.8|27384.3|27377.3|143
1674690000000|2023-01-25 23:40:00|27396.8|27389.8|27394.3|27387.3|27399.3|27392.3|27389.3|27382.3|148
1674690300000|2023-01-25 23:45:00|27396.8|27389.8|27404.3|27397.3|27414.3|27407.3|27394.3|27387.3|324
1674690600000|2023-01-25 23:50:00|27406.8|27399.8|27434.3|27427.3|27434.3|27427.3|27404.3|27397.3|257
1674690900000|2023-01-25 23:55:00|27439.3|27432.3|27434.3|27427.3|27439.3|27432.3|27424.3|27417.3|281
1674691200000|2023-01-26 00:00:00|27439.3|27432.3|27461.8|27454.8|27509.3|27502.3|27439.3|27432.3|1264
1674691500000|2023-01-26 00:05:00|27459.3|27452.3|27424.3|27417.3|27464.3|27457.3|27424.3|27417.3|551
1674691800000|2023-01-26 00:10:00|27414.3|27407.3|27401.8|27394.8|27429.3|27422.3|27399.3|27392.3|484
1674692100000|2023-01-26 00:15:00|27404.3|27397.3|27439.3|27432.3|27439.3|27432.3|27399.3|27392.3|282
1674692400000|2023-01-26 00:20:00|27436.8|27429.8|27444.3|27437.3|27459.3|27452.3|27429.3|27422.3|271
1674692700000|2023-01-26 00:25:00|27441.8|27434.8|27419.3|27412.3|27449.3|27442.3|27419.3|27412.3|191
1674693000000|2023-01-26 00:30:00|27414.3|27407.3|27364.3|27357.3|27424.3|27417.3|27364.3|27357.3|642
1674693300000|2023-01-26 00:35:00|27374.3|27367.3|27384.3|27377.3|27396.8|27389.8|27364.3|27357.3|379
1674693600000|2023-01-26 00:40:00|27389.3|27382.3|27394.3|27387.3|27409.3|27402.3|27389.3|27382.3|272
1674693900000|2023-01-26 00:45:00|27399.3|27392.3|27389.3|27382.3|27401.8|27394.8|27384.3|27377.3|176
1674694200000|2023-01-26 00:50:00|27386.8|27379.8|27369.3|27362.3|27389.3|27382.3|27349.3|27342.3|331
1674694500000|2023-01-26 00:55:00|27371.8|27364.8|27354.3|27347.3|27371.8|27364.8|27354.3|27347.3|107
1674694800000|2023-01-26 01:00:00|27359.3|27352.3|27346.8|27339.8|27364.3|27357.3|27344.3|27337.3|324
1674695100000|2023-01-26 01:05:00|27349.3|27342.3|27344.3|27337.3|27354.3|27347.3|27339.3|27332.3|220
1674695400000|2023-01-26 01:10:00|27341.8|27334.8|27364.3|27357.3|27369.3|27362.3|27339.3|27332.3|201
1674695700000|2023-01-26 01:15:00|27359.3|27352.3|27334.3|27327.3|27359.3|27352.3|27334.3|27327.3|161
1674696000000|2023-01-26 01:20:00|27329.3|27322.3|27349.3|27342.3|27359.3|27352.3|27324.3|27317.3|215
1674696300000|2023-01-26 01:25:00|27346.8|27339.8|27371.8|27364.8|27374.3|27367.3|27339.3|27332.3|191
1674696600000|2023-01-26 01:30:00|27369.3|27362.3|27324.1|27317.1|27374.3|27367.3|27324.1|27317.1|188
1674696900000|2023-01-26 01:35:00|27326.6|27319.6|27314.1|27307.1|27339.1|27332.1|27314.1|27307.1|244
1674697200000|2023-01-26 01:40:00|27319.1|27312.1|27319.1|27312.1|27329.1|27322.1|27304.1|27297.1|335
1674697500000|2023-01-26 01:45:00|27324.1|27317.1|27344.1|27337.1|27354.1|27347.1|27314.1|27307.1|515
1674697800000|2023-01-26 01:50:00|27339.1|27332.1|27329.1|27322.1|27349.1|27342.1|27329.1|27322.1|156
1674698100000|2023-01-26 01:55:00|27331.6|27324.6|27349.1|27342.1|27349.1|27342.1|27329.1|27322.1|146
1674698400000|2023-01-26 02:00:00|27354.1|27347.1|27369.1|27362.1|27369.1|27362.1|27344.1|27337.1|286
1674698700000|2023-01-26 02:05:00|27364.1|27357.1|27364.1|27357.1|27374.1|27367.1|27359.1|27352.1|249
1674699000000|2023-01-26 02:10:00|27359.1|27352.1|27364.1|27357.1|27364.1|27357.1|27354.1|27347.1|40
1674699300000|2023-01-26 02:15:00|27361.6|27354.6|27354.1|27347.1|27364.1|27357.1|27349.1|27342.1|41
1674699600000|2023-01-26 02:20:00|27351.6|27344.6|27354.1|27347.1|27354.1|27347.1|27344.1|27337.1|107
1674699900000|2023-01-26 02:25:00|27351.6|27344.6|27359.1|27352.1|27359.1|27352.1|27339.1|27332.1|218
1674700200000|2023-01-26 02:30:00|27356.6|27349.6|27364.1|27357.1|27364.1|27357.1|27349.1|27342.1|151
1674700500000|2023-01-26 02:35:00|27359.1|27352.1|27359.1|27352.1|27364.1|27357.1|27359.1|27352.1|53
1674700800000|2023-01-26 02:40:00|||||||||4
1674701100000|2023-01-26 02:45:00|27364.1|27357.1|27374.1|27367.1|27379.1|27372.1|27364.1|27357.1|136
1674701400000|2023-01-26 02:50:00|27376.6|27369.6|27369.1|27362.1|27376.6|27369.6|27369.1|27362.1|33
1674701700000|2023-01-26 02:55:00|27364.1|27357.1|27369.1|27362.1|27369.1|27362.1|27364.1|27357.1|18
1674702000000|2023-01-26 03:00:00|27371.6|27364.6|27366.6|27359.6|27374.1|27367.1|27364.1|27357.1|119
1674702300000|2023-01-26 03:05:00|27364.1|27357.1|27364.1|27357.1|27369.1|27362.1|27364.1|27357.1|35
1674702600000|2023-01-26 03:10:00|27361.6|27354.6|27354.1|27347.1|27364.1|27357.1|27344.1|27337.1|123
1674702900000|2023-01-26 03:15:00|27351.6|27344.6|27349.1|27342.1|27354.1|27347.1|27349.1|27342.1|55
1674703200000|2023-01-26 03:20:00|27351.6|27344.6|27359.1|27352.1|27359.1|27352.1|27349.1|27342.1|122
1674703500000|2023-01-26 03:25:00|27361.6|27354.6|27356.6|27349.6|27364.1|27357.1|27354.1|27347.1|43
1674703800000|2023-01-26 03:30:00|27354.1|27347.1|27339.1|27332.1|27354.1|27347.1|27339.1|27332.1|256
1674704100000|2023-01-26 03:35:00|27336.6|27329.6|27349.1|27342.1|27349.1|27342.1|27334.1|27327.1|45
1674704400000|2023-01-26 03:40:00|27346.6|27339.6|27334.1|27327.1|27349.1|27342.1|27331.6|27324.6|110
1674704700000|2023-01-26 03:45:00|27336.6|27329.6|27334.1|27327.1|27339.1|27332.1|27329.1|27322.1|179
1674705000000|2023-01-26 03:50:00|27336.6|27329.6|27329.1|27322.1|27339.1|27332.1|27329.1|27322.1|63
1674705300000|2023-01-26 03:55:00|27326.6|27319.6|27319.1|27312.1|27329.1|27322.1|27316.6|27309.6|125
1674705600000|2023-01-26 04:00:00|27314.1|27307.1|27316.6|27309.6|27329.1|27322.1|27314.1|27307.1|250
1674705900000|2023-01-26 04:05:00|27319.1|27312.1|27319.1|27312.1|27319.1|27312.1|27314.1|27307.1|59
1674706200000|2023-01-26 04:10:00|27314.1|27307.1|27304.1|27297.1|27319.1|27312.1|27304.1|27297.1|272
1674706500000|2023-01-26 04:15:00|27306.6|27299.6|27291.6|27284.6|27306.6|27299.6|27279.1|27272.1|953
1674706800000|2023-01-26 04:20:00|27294.1|27287.1|27294.1|27287.1|27294.1|27287.1|27289.1|27282.1|96
1674707100000|2023-01-26 04:25:00|27289.1|27282.1|27289.1|27282.1|27289.1|27282.1|27289.1|27282.1|75
1674707400000|2023-01-26 04:30:00|27291.6|27284.6|27304.1|27297.1|27304.1|27297.1|27291.6|27284.6|180
1674707700000|2023-01-26 04:35:00|27309.1|27302.1|27309.1|27302.1|27309.1|27302.1|27309.1|27302.1|98
1674708000000|2023-01-26 04:40:00|27304.1|27297.1|27309.1|27302.1|27309.1|27302.1|27304.1|27297.1|98
1674708300000|2023-01-26 04:45:00|27314.1|27307.1|27314.1|27307.1|27314.1|27307.1|27314.1|27307.1|89
1674708600000|2023-01-26 04:50:00|27309.1|27302.1|27309.1|27302.1|27309.1|27302.1|27309.1|27302.1|89
1674708900000|2023-01-26 04:55:00|27314.1|27307.1|27314.1|27307.1|27319.1|27312.1|27309.1|27302.1|115
1674709200000|2023-01-26 05:00:00|27319.1|27312.1|27339.1|27332.1|27339.1|27332.1|27319.1|27312.1|450
1674709500000|2023-01-26 05:05:00|27336.6|27329.6|27324.1|27317.1|27336.6|27329.6|27324.1|27317.1|231
1674709800000|2023-01-26 05:10:00|27319.1|27312.1|27329.1|27322.1|27334.1|27327.1|27309.1|27302.1|187
1674710100000|2023-01-26 05:15:00|27334.1|27327.1|27334.1|27327.1|27349.1|27342.1|27331.6|27324.6|290
1674710400000|2023-01-26 05:20:00|27336.6|27329.6|27344.1|27337.1|27344.1|27337.1|27336.6|27329.6|56
1674710700000|2023-01-26 05:25:00|27339.1|27332.1|27339.1|27332.1|27344.1|27337.1|27339.1|27332.1|81
1674711000000|2023-01-26 05:30:00|27334.1|27327.1|27344.1|27337.1|27344.1|27337.1|27334.1|27327.1|100
1674711300000|2023-01-26 05:35:00|27341.6|27334.6|27344.1|27337.1|27344.1|27337.1|27339.1|27332.1|96
1674711600000|2023-01-26 05:40:00|27346.6|27339.6|27344.1|27337.1|27349.1|27342.1|27344.1|27337.1|109
1674711900000|2023-01-26 05:45:00|27341.6|27334.6|27344.1|27337.1|27344.1|27337.1|27334.1|27327.1|276
1674712200000|2023-01-26 05:50:00|27349.1|27342.1|27354.1|27347.1|27364.1|27357.1|27344.1|27337.1|392
1674712500000|2023-01-26 05:55:00|27356.6|27349.6|27344.1|27337.1|27359.1|27352.1|27339.1|27332.1|1029
1674712800000|2023-01-26 06:00:00|27349.1|27342.1|27394.1|27387.1|27394.1|27387.1|27344.1|27337.1|2107
1674713100000|2023-01-26 06:05:00|27399.1|27392.1|27394.1|27387.1|27401.6|27394.6|27389.1|27382.1|687
1674713400000|2023-01-26 06:10:00|27399.1|27392.1|27404.1|27397.1|27406.6|27399.6|27394.1|27387.1|208
1674713700000|2023-01-26 06:15:00|27399.1|27392.1|27404.1|27397.1|27404.1|27397.1|27399.1|27392.1|166
1674714000000|2023-01-26 06:20:00|27399.1|27392.1|27396.6|27389.6|27399.1|27392.1|27394.1|27387.1|101
1674714300000|2023-01-26 06:25:00|27399.1|27392.1|27394.1|27387.1|27399.1|27392.1|27389.1|27382.1|69
1674714600000|2023-01-26 06:30:00|27391.6|27384.6|27389.1|27382.1|27394.1|27387.1|27389.1|27382.1|29
1674714900000|2023-01-26 06:35:00|27391.6|27384.6|27399.1|27392.1|27399.1|27392.1|27391.6|27384.6|38
1674715200000|2023-01-26 06:40:00|27401.6|27394.6|27396.6|27389.6|27401.6|27394.6|27396.6|27389.6|7
1674715500000|2023-01-26 06:45:00|27399.1|27392.1|27394.1|27387.1|27399.1|27392.1|27389.1|27382.1|8
1674715800000|2023-01-26 06:50:00|27391.6|27384.6|27384.1|27377.1|27399.1|27392.1|27384.1|27377.1|39
1674716100000|2023-01-26 06:55:00|27389.1|27382.1|27394.1|27387.1|27394.1|27387.1|27384.1|27377.1|57
1674716400000|2023-01-26 07:00:00|27389.1|27382.1|27399.1|27392.1|27399.1|27392.1|27389.1|27382.1|65
1674716700000|2023-01-26 07:05:00|27394.1|27387.1|27399.1|27392.1|27399.1|27392.1|27389.1|27382.1|26
1674717000000|2023-01-26 07:10:00|27401.6|27394.6|27399.1|27392.1|27404.1|27397.1|27399.1|27392.1|16
1674717300000|2023-01-26 07:15:00|27401.6|27394.6|27399.1|27392.1|27401.6|27394.6|27394.1|27387.1|26
1674717600000|2023-01-26 07:20:00|27401.6|27394.6|27394.1|27387.1|27404.1|27397.1|27394.1|27387.1|138
1674717900000|2023-01-26 07:25:00|27389.1|27382.1|27386.6|27379.6|27394.1|27387.1|27384.1|27377.1|28
1674718200000|2023-01-26 07:30:00|27389.1|27382.1|27379.1|27372.1|27389.1|27382.1|27379.1|27372.1|153
1674718500000|2023-01-26 07:35:00|27381.6|27374.6|27384.1|27377.1|27389.1|27382.1|27379.1|27372.1|20
1674718800000|2023-01-26 07:40:00|27386.6|27379.6|27394.1|27387.1|27399.1|27392.1|27379.1|27372.1|36
1674719100000|2023-01-26 07:45:00|27389.1|27382.1|27379.1|27372.1|27391.6|27384.6|27374.1|27367.1|82
1674719400000|2023-01-26 07:50:00|27376.6|27369.6|27389.1|27382.1|27389.1|27382.1|27376.6|27369.6|52
1674719700000|2023-01-26 07:55:00|27384.1|27377.1|27379.1|27372.1|27391.6|27384.6|27379.1|27372.1|81
1674720000000|2023-01-26 08:00:00|27381.6|27374.6|27384.1|27377.1|27399.1|27392.1|27379.1|27372.1|89
1674720300000|2023-01-26 08:05:00|27389.1|27382.1|27394.1|27387.1|27399.1|27392.1|27384.1|27377.1|75
1674720600000|2023-01-26 08:10:00|27396.6|27389.6|27424.1|27417.1|27429.1|27422.1|27391.6|27384.6|130
1674720900000|2023-01-26 08:15:00|27419.1|27412.1|27444.1|27437.1|27449.1|27442.1|27419.1|27412.1|65
1674721200000|2023-01-26 08:20:00|27439.1|27432.1|27439.1|27432.1|27449.1|27442.1|27439.1|27432.1|55
1674721500000|2023-01-26 08:25:00|27436.6|27429.6|27419.1|27412.1|27439.1|27432.1|27414.1|27407.1|80
1674721800000|2023-01-26 08:30:00|27421.6|27414.6|27414.1|27407.1|27426.6|27419.6|27414.1|27407.1|46
1674722100000|2023-01-26 08:35:00|27411.6|27404.6|27416.6|27409.6|27419.1|27412.1|27409.1|27402.1|44
1674722400000|2023-01-26 08:40:00|27414.1|27407.1|27419.1|27412.1|27429.1|27422.1|27414.1|27407.1|71
1674722700000|2023-01-26 08:45:00|27421.6|27414.6|27419.1|27412.1|27434.1|27427.1|27414.1|27407.1|71
1674723000000|2023-01-26 08:50:00|27421.6|27414.6|27414.1|27407.1|27424.1|27417.1|27414.1|27407.1|16
1674723300000|2023-01-26 08:55:00|27416.6|27409.6|27404.1|27397.1|27419.1|27412.1|27404.1|27397.1|57
1674723600000|2023-01-26 09:00:00|27401.6|27394.6|27409.1|27402.1|27419.1|27412.1|27401.6|27394.6|99
1674723900000|2023-01-26 09:05:00|27414.1|27407.1|27434.1|27427.1|27439.1|27432.1|27414.1|27407.1|30
1674724200000|2023-01-26 09:10:00|27439.1|27432.1|27444.1|27437.1|27449.1|27442.1|27434.1|27427.1|41
1674724500000|2023-01-26 09:15:00|27439.1|27432.1|27439.1|27432.1|27444.1|27437.1|27429.1|27422.1|151
1674724800000|2023-01-26 09:20:00|27444.1|27437.1|27414.1|27407.1|27444.1|27437.1|27414.1|27407.1|123
1674725100000|2023-01-26 09:25:00|27419.1|27412.1|27416.6|27409.6|27429.1|27422.1|27414.1|27407.1|48
1674725400000|2023-01-26 09:30:00|27414.1|27407.1|27391.6|27384.6|27416.6|27409.6|27389.1|27382.1|267
1674725700000|2023-01-26 09:35:00|27394.1|27387.1|27389.1|27382.1|27399.1|27392.1|27384.1|27377.1|159
1674726000000|2023-01-26 09:40:00|27384.1|27377.1|27399.1|27392.1|27399.1|27392.1|27384.1|27377.1|105
1674726300000|2023-01-26 09:45:00|27396.6|27389.6|27409.1|27402.1|27409.1|27402.1|27394.1|27387.1|8
1674726600000|2023-01-26 09:50:00|27404.1|27397.1|27399.1|27392.1|27409.1|27402.1|27394.1|27387.1|41
1674726900000|2023-01-26 09:55:00|27396.6|27389.6|27394.1|27387.1|27404.1|27397.1|27389.1|27382.1|40
1674727200000|2023-01-26 10:00:00|27391.6|27384.6|27404.1|27397.1|27409.1|27402.1|27389.1|27382.1|29
1674727500000|2023-01-26 10:05:00|27399.1|27392.1|27394.1|27387.1|27409.1|27402.1|27389.1|27382.1|123
1674727800000|2023-01-26 10:10:00|27396.6|27389.6|27399.1|27392.1|27409.1|27402.1|27394.1|27387.1|31
1674728100000|2023-01-26 10:15:00|27404.1|27397.1|27404.1|27397.1|27409.1|27402.1|27401.6|27394.6|22
1674728400000|2023-01-26 10:20:00|27409.1|27402.1|27419.1|27412.1|27419.1|27412.1|27404.1|27397.1|67
1674728700000|2023-01-26 10:25:00|27416.6|27409.6|27414.1|27407.1|27419.1|27412.1|27409.1|27402.1|50
1674729000000|2023-01-26 10:30:00|27416.6|27409.6|27419.1|27412.1|27419.1|27412.1|27414.1|27407.1|17
1674729300000|2023-01-26 10:35:00|27414.1|27407.1|27424.1|27417.1|27424.1|27417.1|27414.1|27407.1|24
1674729600000|2023-01-26 10:40:00|27421.6|27414.6|27419.1|27412.1|27424.1|27417.1|27416.6|27409.6|48
1674729900000|2023-01-26 10:45:00|27421.6|27414.6|27429.1|27422.1|27429.1|27422.1|27421.6|27414.6|30
1674730200000|2023-01-26 10:50:00|27424.1|27417.1|27419.1|27412.1|27429.1|27422.1|27419.1|27412.1|33
1674730500000|2023-01-26 10:55:00|27416.6|27409.6|27411.6|27404.6|27419.1|27412.1|27409.1|27402.1|49
1674730800000|2023-01-26 11:00:00|27414.1|27407.1|27419.1|27412.1|27421.6|27414.6|27409.1|27402.1|28
1674731100000|2023-01-26 11:05:00|27421.6|27414.6|27414.1|27407.1|27424.1|27417.1|27414.1|27407.1|65
1674731400000|2023-01-26 11:10:00|27419.1|27412.1|27416.6|27409.6|27421.6|27414.6|27414.1|27407.1|22
1674731700000|2023-01-26 11:15:00|27419.1|27412.1|27416.6|27409.6|27419.1|27412.1|27414.1|27407.1|8
1674732000000|2023-01-26 11:20:00|27414.1|27407.1|27404.1|27397.1|27419.1|27412.1|27404.1|27397.1|10
1674732300000|2023-01-26 11:25:00|27406.6|27399.6|27409.1|27402.1|27414.1|27407.1|27404.1|27397.1|47
1674732600000|2023-01-26 11:30:00|27411.6|27404.6|27409.1|27402.1|27414.1|27407.1|27404.1|27397.1|108
1674732900000|2023-01-26 11:35:00|27406.6|27399.6|27404.1|27397.1|27406.6|27399.6|27404.1|27397.1|62
1674733200000|2023-01-26 11:40:00|27401.6|27394.6|27404.1|27397.1|27404.1|27397.1|27399.1|27392.1|100
1674733500000|2023-01-26 11:45:00|27399.1|27392.1|27404.1|27397.1|27409.1|27402.1|27399.1|27392.1|131
1674733800000|2023-01-26 11:50:00|27409.1|27402.1|27404.1|27397.1|27409.1|27402.1|27401.6|27394.6|14
1674734100000|2023-01-26 11:55:00|27409.1|27402.1|27414.1|27407.1|27414.1|27407.1|27404.1|27397.1|41
1674734400000|2023-01-26 12:00:00|27409.1|27402.1|27414.1|27407.1|27414.1|27407.1|27409.1|27402.1|75
1674734700000|2023-01-26 12:05:00|27419.1|27412.1|27414.1|27407.1|27419.1|27412.1|27414.1|27407.1|42
1674735000000|2023-01-26 12:10:00|27419.1|27412.1|27414.1|27407.1|27419.1|27412.1|27414.1|27407.1|35
1674735300000|2023-01-26 12:15:00|27419.1|27412.1|27409.1|27402.1|27419.1|27412.1|27409.1|27402.1|48
1674735600000|2023-01-26 12:20:00|27406.6|27399.6|27404.1|27397.1|27409.1|27402.1|27404.1|27397.1|44
1674735900000|2023-01-26 12:25:00|27409.1|27402.1|27404.1|27397.1|27409.1|27402.1|27404.1|27397.1|20
1674736200000|2023-01-26 12:30:00|27399.1|27392.1|27414.1|27407.1|27419.1|27412.1|27399.1|27392.1|54
1674736500000|2023-01-26 12:35:00|27416.6|27409.6|27419.1|27412.1|27419.1|27412.1|27414.1|27407.1|75
1674736800000|2023-01-26 12:40:00|27414.1|27407.1|27434.1|27427.1|27434.1|27427.1|27414.1|27407.1|41
1674737100000|2023-01-26 12:45:00|27431.6|27424.6|27434.1|27427.1|27434.1|27427.1|27424.1|27417.1|145
1674737400000|2023-01-26 12:50:00|27439.1|27432.1|27444.1|27437.1|27449.1|27442.1|27434.1|27427.1|108
1674737700000|2023-01-26 12:55:00|27446.6|27439.6|27454.1|27447.1|27454.1|27447.1|27436.6|27429.6|55
1674738000000|2023-01-26 13:00:00|27459.1|27452.1|27459.1|27452.1|27469.1|27462.1|27454.1|27447.1|76
1674738300000|2023-01-26 13:05:00|27456.6|27449.6|27444.1|27437.1|27456.6|27449.6|27444.1|27437.1|109
1674738600000|2023-01-26 13:10:00|27441.6|27434.6|27444.1|27437.1|27444.1|27437.1|27434.1|27427.1|33
1674738900000|2023-01-26 13:15:00|27441.6|27434.6|27441.6|27434.6|27444.1|27437.1|27434.1|27427.1|49
1674739200000|2023-01-26 13:20:00|27439.1|27432.1|27439.1|27432.1|27444.1|27437.1|27434.1|27427.1|30
1674739500000|2023-01-26 13:25:00|27441.6|27434.6|27439.1|27432.1|27444.1|27437.1|27439.1|27432.1|26
1674739800000|2023-01-26 13:30:00|27436.6|27429.6|27439.1|27432.1|27449.1|27442.1|27409.1|27402.1|520
1674740100000|2023-01-26 13:35:00|27441.6|27434.6|27469.1|27462.1|27474.1|27467.1|27434.1|27427.1|122
1674740400000|2023-01-26 13:40:00|27464.1|27457.1|27471.6|27464.6|27479.1|27472.1|27464.1|27457.1|182
1674740700000|2023-01-26 13:45:00|27474.1|27467.1|27464.1|27457.1|27479.1|27472.1|27454.1|27447.1|38
1674741000000|2023-01-26 13:50:00|27461.6|27454.6|27474.1|27467.1|27474.1|27467.1|27454.1|27447.1|38
1674741300000|2023-01-26 13:55:00|27469.1|27462.1|27469.1|27462.1|27474.1|27467.1|27459.1|27452.1|74
1674741600000|2023-01-26 14:00:00|27466.6|27459.6|27479.1|27472.1|27479.1|27472.1|27464.1|27457.1|51
1674741900000|2023-01-26 14:05:00|27481.6|27474.6|27484.1|27477.1|27491.6|27484.6|27474.1|27467.1|47
1674742200000|2023-01-26 14:10:00|27486.6|27479.6|27479.1|27472.1|27489.1|27482.1|27469.1|27462.1|51
1674742500000|2023-01-26 14:15:00|27481.6|27474.6|27504.1|27497.1|27504.1|27497.1|27479.1|27472.1|75
1674742800000|2023-01-26 14:20:00|27509.1|27502.1|27514.1|27507.1|27519.1|27512.1|27504.1|27497.1|95
1674743100000|2023-01-26 14:25:00|27509.1|27502.1|27509.1|27502.1|27514.1|27507.1|27504.1|27497.1|95
1674743400000|2023-01-26 14:30:00|27511.6|27504.6|27484.1|27477.1|27539.1|27532.1|27479.1|27472.1|486
1674743700000|2023-01-26 14:35:00|27489.1|27482.1|27484.1|27477.1|27504.1|27497.1|27474.1|27467.1|471
1674744000000|2023-01-26 14:40:00|27489.1|27482.1|27446.6|27439.6|27494.1|27487.1|27439.1|27432.1|273
1674744300000|2023-01-26 14:45:00|27444.1|27437.1|27424.1|27417.1|27464.1|27457.1|27424.1|27417.1|132
1674744600000|2023-01-26 14:50:00|27419.1|27412.1|27414.1|27407.1|27441.6|27434.6|27404.1|27397.1|174
1674744900000|2023-01-26 14:55:00|27416.6|27409.6|27409.1|27402.1|27424.1|27417.1|27394.1|27387.1|110
1674745200000|2023-01-26 15:00:00|27419.1|27412.1|27421.6|27414.6|27429.1|27422.1|27394.1|27387.1|204
1674745500000|2023-01-26 15:05:00|27424.1|27417.1|27399.1|27392.1|27431.6|27424.6|27394.1|27387.1|155
1674745800000|2023-01-26 15:10:00|27401.6|27394.6|27419.1|27412.1|27436.6|27429.6|27389.1|27382.1|132
1674746100000|2023-01-26 15:15:00|27421.6|27414.6|27439.1|27432.1|27449.1|27442.1|27419.1|27412.1|111
1674746400000|2023-01-26 15:20:00|27441.6|27434.6|27454.1|27447.1|27454.1|27447.1|27426.6|27419.6|309
1674746700000|2023-01-26 15:25:00|27456.6|27449.6|27439.1|27432.1|27459.1|27452.1|27424.1|27417.1|114
1674747000000|2023-01-26 15:30:00|27441.6|27434.6|27449.1|27442.1|27449.1|27442.1|27424.1|27417.1|104
1674747300000|2023-01-26 15:35:00|27444.1|27437.1|27399.1|27392.1|27446.6|27439.6|27399.1|27392.1|144
1674747600000|2023-01-26 15:40:00|27394.1|27387.1|27394.1|27387.1|27414.1|27407.1|27394.1|27387.1|338
1674747900000|2023-01-26 15:45:00|27389.1|27382.1|27414.1|27407.1|27419.1|27412.1|27374.1|27367.1|433
1674748200000|2023-01-26 15:50:00|27416.6|27409.6|27364.1|27357.1|27419.1|27412.1|27361.6|27354.6|202
1674748500000|2023-01-26 15:55:00|27366.6|27359.6|27364.1|27357.1|27371.6|27364.6|27349.1|27342.1|281
1674748800000|2023-01-26 16:00:00|27361.6|27354.6|27379.1|27372.1|27389.1|27382.1|27349.1|27342.1|120
1674749100000|2023-01-26 16:05:00|27381.6|27374.6|27364.1|27357.1|27384.1|27377.1|27354.1|27347.1|179
1674749400000|2023-01-26 16:10:00|27366.6|27359.6|27389.1|27382.1|27389.1|27382.1|27364.1|27357.1|180
1674749700000|2023-01-26 16:15:00|27386.6|27379.6|27389.1|27382.1|27404.1|27397.1|27381.6|27374.6|154
1674750000000|2023-01-26 16:20:00|27384.1|27377.1|27364.1|27357.1|27386.6|27379.6|27359.1|27352.1|134
1674750300000|2023-01-26 16:25:00|27369.1|27362.1|27386.6|27379.6|27389.1|27382.1|27359.1|27352.1|136
1674750600000|2023-01-26 16:30:00|27384.1|27377.1|27399.1|27392.1|27404.1|27397.1|27384.1|27377.1|161
1674750900000|2023-01-26 16:35:00|27401.6|27394.6|27394.1|27387.1|27416.6|27409.6|27386.6|27379.6|259
1674751200000|2023-01-26 16:40:00|27399.1|27392.1|27409.1|27402.1|27414.1|27407.1|27394.1|27387.1|100
1674751500000|2023-01-26 16:45:00|27406.6|27399.6|27414.1|27407.1|27419.1|27412.1|27399.1|27392.1|63
1674751800000|2023-01-26 16:50:00|27416.6|27409.6|27404.1|27397.1|27419.1|27412.1|27404.1|27397.1|36
1674752100000|2023-01-26 16:55:00|27399.1|27392.1|27411.6|27404.6|27414.1|27407.1|27391.6|27384.6|99
1674752400000|2023-01-26 17:00:00|27414.1|27407.1|27424.1|27417.1|27429.1|27422.1|27414.1|27407.1|84
1674752700000|2023-01-26 17:05:00|27421.6|27414.6|27439.1|27432.1|27439.1|27432.1|27419.1|27412.1|148
1674753000000|2023-01-26 17:10:00|27436.6|27429.6|27439.1|27432.1|27449.1|27442.1|27434.1|27427.1|127
1674753300000|2023-01-26 17:15:00|27441.6|27434.6|27429.1|27422.1|27444.1|27437.1|27429.1|27422.1|259
1674753600000|2023-01-26 17:20:00|27431.6|27424.6|27434.1|27427.1|27444.1|27437.1|27429.1|27422.1|101
1674753900000|2023-01-26 17:25:00|27429.1|27422.1|27434.1|27427.1|27439.1|27432.1|27429.1|27422.1|223
1674754200000|2023-01-26 17:30:00|27431.6|27424.6|27439.1|27432.1|27439.1|27432.1|27424.1|27417.1|62
1674754500000|2023-01-26 17:35:00|27441.6|27434.6|27444.1|27437.1|27449.1|27442.1|27439.1|27432.1|33
1674754800000|2023-01-26 17:40:00|27446.6|27439.6|27431.6|27424.6|27449.1|27442.1|27429.1|27422.1|43
1674755100000|2023-01-26 17:45:00|27429.1|27422.1|27414.1|27407.1|27439.1|27432.1|27409.1|27402.1|56
1674755400000|2023-01-26 17:50:00|27419.1|27412.1|27439.1|27432.1|27439.1|27432.1|27419.1|27412.1|54
1674755700000|2023-01-26 17:55:00|27436.6|27429.6|27434.1|27427.1|27444.1|27437.1|27424.1|27417.1|95
1674756000000|2023-01-26 18:00:00|27431.6|27424.6|27424.1|27417.1|27434.1|27427.1|27419.1|27412.1|133
1674756300000|2023-01-26 18:05:00|27419.1|27412.1|27411.6|27404.6|27424.1|27417.1|27399.1|27392.1|61
1674756600000|2023-01-26 18:10:00|27409.1|27402.1|27414.1|27407.1|27424.1|27417.1|27409.1|27402.1|31
1674756900000|2023-01-26 18:15:00|27411.6|27404.6|27404.1|27397.1|27419.1|27412.1|27399.1|27392.1|13
1674757200000|2023-01-26 18:20:00|27406.6|27399.6|27431.6|27424.6|27434.1|27427.1|27404.1|27397.1|106
1674757500000|2023-01-26 18:25:00|27434.1|27427.1|27424.1|27417.1|27434.1|27427.1|27419.1|27412.1|93
1674757800000|2023-01-26 18:30:00|27426.6|27419.6|27429.1|27422.1|27439.1|27432.1|27424.1|27417.1|30
1674758100000|2023-01-26 18:35:00|27431.6|27424.6|27449.1|27442.1|27454.1|27447.1|27429.1|27422.1|48
1674758400000|2023-01-26 18:40:00|27451.6|27444.6|27444.1|27437.1|27454.1|27447.1|27439.1|27432.1|59
1674758700000|2023-01-26 18:45:00|27449.1|27442.1|27444.1|27437.1|27454.1|27447.1|27441.6|27434.6|31
1674759000000|2023-01-26 18:50:00|27446.6|27439.6|27439.1|27432.1|27449.1|27442.1|27434.1|27427.1|22
1674759300000|2023-01-26 18:55:00|27436.6|27429.6|27439.1|27432.1|27444.1|27437.1|27434.1|27427.1|24
1674759600000|2023-01-26 19:00:00|27434.1|27427.1|27439.1|27432.1|27444.1|27437.1|27426.6|27419.6|28
1674759900000|2023-01-26 19:05:00|27441.6|27434.6|27459.1|27452.1|27459.1|27452.1|27439.1|27432.1|78
1674760200000|2023-01-26 19:10:00|27456.6|27449.6|27459.1|27452.1|27464.1|27457.1|27454.1|27447.1|80
1674760500000|2023-01-26 19:15:00|27456.6|27449.6|27459.1|27452.1|27459.1|27452.1|27449.1|27442.1|18
1674760800000|2023-01-26 19:20:00|27464.1|27457.1|27464.1|27457.1|27469.1|27462.1|27459.1|27452.1|29
1674761100000|2023-01-26 19:25:00|27461.6|27454.6|27459.1|27452.1|27464.1|27457.1|27449.1|27442.1|65
1674761400000|2023-01-26 19:30:00|27464.1|27457.1|27464.1|27457.1|27464.1|27457.1|27454.1|27447.1|54
1674761700000|2023-01-26 19:35:00|27469.1|27462.1|27459.1|27452.1|27469.1|27462.1|27459.1|27452.1|75
1674762000000|2023-01-26 19:40:00|27461.6|27454.6|27474.1|27467.1|27474.1|27467.1|27461.6|27454.6|43
1674762300000|2023-01-26 19:45:00|27471.6|27464.6|27464.1|27457.1|27479.1|27472.1|27464.1|27457.1|36
1674762600000|2023-01-26 19:50:00|27461.6|27454.6|27464.1|27457.1|27469.1|27462.1|27454.1|27447.1|71
1674762900000|2023-01-26 19:55:00|27469.1|27462.1|27474.1|27467.1|27479.1|27472.1|27469.1|27462.1|38
1674763200000|2023-01-26 20:00:00|27476.6|27469.6|27469.1|27462.1|27479.1|27472.1|27464.1|27457.1|80
1674763500000|2023-01-26 20:05:00|27471.6|27464.6|27469.1|27462.1|27474.1|27467.1|27454.1|27447.1|67
1674763800000|2023-01-26 20:10:00|27466.6|27459.6|27479.1|27472.1|27484.1|27477.1|27464.1|27457.1|98
1674764100000|2023-01-26 20:15:00|27484.1|27477.1|27494.1|27487.1|27494.1|27487.1|27479.1|27472.1|26
1674764400000|2023-01-26 20:20:00|27491.6|27484.6|27494.1|27487.1|27494.1|27487.1|27479.1|27472.1|52
1674764700000|2023-01-26 20:25:00|27491.6|27484.6|27489.1|27482.1|27501.6|27494.6|27489.1|27482.1|137
1674765000000|2023-01-26 20:30:00|27486.6|27479.6|27494.1|27487.1|27501.6|27494.6|27484.1|27477.1|108
1674765300000|2023-01-26 20:35:00|27496.6|27489.6|27494.1|27487.1|27499.1|27492.1|27489.1|27482.1|43
1674765600000|2023-01-26 20:40:00|27491.6|27484.6|27484.1|27477.1|27494.1|27487.1|27484.1|27477.1|48
1674765900000|2023-01-26 20:45:00|27481.6|27474.6|27494.1|27487.1|27494.1|27487.1|27479.1|27472.1|88
1674766200000|2023-01-26 20:50:00|27499.1|27492.1|27504.1|27497.1|27504.1|27497.1|27494.1|27487.1|189
1674766500000|2023-01-26 20:55:00|27501.6|27494.6|27524.1|27517.1|27524.1|27517.1|27501.6|27494.6|414
1674766800000|2023-01-26 21:00:00|27519.1|27512.1|27514.1|27507.1|27519.1|27512.1|27509.1|27502.1|137
1674767100000|2023-01-26 21:05:00|27516.6|27509.6|27519.1|27512.1|27519.1|27512.1|27516.6|27509.6|7
1674767400000|2023-01-26 21:10:00|27521.6|27514.6|27509.1|27502.1|27521.6|27514.6|27509.1|27502.1|80
1674767700000|2023-01-26 21:15:00|27511.6|27504.6|27509.1|27502.1|27514.1|27507.1|27506.6|27499.6|12
1674768000000|2023-01-26 21:20:00|27506.6|27499.6|27509.1|27502.1|27509.1|27502.1|27506.6|27499.6|0
1674768300000|2023-01-26 21:25:00|27506.6|27499.6|27504.1|27497.1|27506.6|27499.6|27504.1|27497.1|3
1674768600000|2023-01-26 21:30:00|||||||||3
1674768900000|2023-01-26 21:35:00|27501.6|27494.6|27499.1|27492.1|27501.6|27494.6|27499.1|27492.1|5
1674769200000|2023-01-26 21:40:00|||||||||1
1674769500000|2023-01-26 21:45:00|27496.6|27489.6|27499.1|27492.1|27499.1|27492.1|27496.6|27489.6|6
1674770100000|2023-01-26 21:55:00|27496.6|27489.6|27502.4|27472.4|27502.4|27494.6|27491.6|27468.9|34
1674770400000|2023-01-26 22:00:00|27504.4|27474.4|27502|27472|27504.6|27474.6|27500.8|27470.8|0
1674770700000|2023-01-26 22:05:00|27501.6|27471.6|27501.1|27471.1|27502.8|27472.8|27501.1|27471.1|0
1674771000000|2023-01-26 22:10:00|27500.9|27470.9|27502.7|27472.7|27502.7|27472.7|27500.7|27470.7|0
1674771300000|2023-01-26 22:15:00|27502.5|27472.5|27503.8|27473.8|27504|27474|27502.5|27472.5|0
1674771600000|2023-01-26 22:20:00|27503.3|27473.3|27505.1|27475.1|27505.3|27475.3|27503.2|27473.2|0
1674771900000|2023-01-26 22:25:00|27505.5|27475.5|27504.6|27474.6|27507.8|27477.8|27504.5|27474.5|0
1674772200000|2023-01-26 22:30:00|27504.5|27474.5|27504.5|27474.5|27504.8|27474.8|27504.5|27474.5|0
1674772500000|2023-01-26 22:35:00|27503.9|27473.9|27504.3|27474.3|27504.3|27474.3|27502.2|27472.2|0
1674772800000|2023-01-26 22:40:00|27504.1|27474.1|27497.3|27467.3|27504.1|27474.1|27493.9|27463.9|0
1674773100000|2023-01-26 22:45:00|27498.9|27468.9|27491.3|27461.3|27499.8|27469.8|27489.1|27459.1|0
1674773400000|2023-01-26 22:50:00|27492.1|27462.1|27494|27464|27494.2|27464.2|27491.5|27461.5|0
1674773700000|2023-01-26 22:55:00|27494.4|27464.4|27491.8|27461.8|27494.7|27464.7|27490.4|27460.4|0
1674774000000|2023-01-26 23:00:00|27488.8|27458.8|27480.6|27465.6|27488.8|27468.1|27470.6|27447.6|63
1674774300000|2023-01-26 23:05:00|27478.1|27463.1|27485.6|27470.6|27488.1|27473.1|27478.1|27463.1|6
1674774600000|2023-01-26 23:10:00|27488.1|27473.1|27485.6|27470.6|27488.1|27473.1|27485.6|27470.6|0
1674774900000|2023-01-26 23:15:00|27488.1|27473.1|27490.6|27475.6|27493.1|27478.1|27488.1|27473.1|3
1674775200000|2023-01-26 23:20:00|27488.1|27473.1|27483.1|27468.1|27488.1|27473.1|27480.6|27465.6|4
1674775500000|2023-01-26 23:25:00|27480.6|27465.6|27468.1|27453.1|27483.1|27468.1|27468.1|27453.1|35
1674775800000|2023-01-26 23:30:00|27470.6|27455.6|27444.1|27437.1|27475.6|27460.6|27419.1|27412.1|14447
1674776100000|2023-01-26 23:35:00|27446.6|27439.6|27434.1|27427.1|27454.1|27447.1|27431.6|27424.6|86
1674776400000|2023-01-26 23:40:00|27431.6|27424.6|27431.6|27424.6|27444.1|27437.1|27419.1|27412.1|243
1674776700000|2023-01-26 23:45:00|27429.1|27422.1|27386.6|27379.6|27434.1|27427.1|27384.1|27377.1|356
1674777000000|2023-01-26 23:50:00|27384.1|27377.1|27409.1|27402.1|27409.1|27402.1|27384.1|27377.1|177
1674777300000|2023-01-26 23:55:00|27406.6|27399.6|27416.6|27409.6|27424.1|27417.1|27404.1|27397.1|149
1674777600000|2023-01-27 00:00:00|27419.1|27412.1|27434.1|27427.1|27439.1|27432.1|27389.1|27382.1|990
1674777900000|2023-01-27 00:05:00|27436.6|27429.6|27381.6|27374.6|27454.1|27447.1|27364.1|27357.1|652
1674778200000|2023-01-27 00:10:00|27384.1|27377.1|27374.1|27367.1|27404.1|27397.1|27369.1|27362.1|464
1674778500000|2023-01-27 00:15:00|27379.1|27372.1|27434.1|27427.1|27436.6|27429.6|27379.1|27372.1|576
1674778800000|2023-01-27 00:20:00|27439.1|27432.1|27399.1|27392.1|27439.1|27432.1|27396.6|27389.6|425
1674779100000|2023-01-27 00:25:00|27404.1|27397.1|27414.1|27407.1|27414.1|27407.1|27394.1|27387.1|278
1674779400000|2023-01-27 00:30:00|27411.6|27404.6|27414.1|27407.1|27429.1|27422.1|27409.1|27402.1|280
1674779700000|2023-01-27 00:35:00|27411.6|27404.6|27409.1|27402.1|27421.6|27414.6|27394.1|27387.1|297
1674780000000|2023-01-27 00:40:00|27406.6|27399.6|27404.1|27397.1|27414.1|27407.1|27396.6|27389.6|143
1674780300000|2023-01-27 00:45:00|27406.6|27399.6|27414.1|27407.1|27419.1|27412.1|27406.6|27399.6|128
1674780600000|2023-01-27 00:50:00|27409.1|27402.1|27374.1|27367.1|27409.1|27402.1|27374.1|27367.1|295
1674780900000|2023-01-27 00:55:00|27376.6|27369.6|27376.6|27369.6|27396.6|27389.6|27374.1|27367.1|365
1674781200000|2023-01-27 01:00:00|27379.1|27372.1|27359.1|27352.1|27379.1|27372.1|27339.1|27332.1|568
1674781500000|2023-01-27 01:05:00|27354.1|27347.1|27359.1|27352.1|27364.1|27357.1|27344.1|27337.1|342
1674781800000|2023-01-27 01:10:00|27354.1|27347.1|27349.1|27342.1|27364.1|27357.1|27339.1|27332.1|616
1674782100000|2023-01-27 01:15:00|27344.1|27337.1|27344.1|27337.1|27354.1|27347.1|27339.1|27332.1|104
1674782400000|2023-01-27 01:20:00|27346.6|27339.6|27324.1|27317.1|27359.1|27352.1|27324.1|27317.1|420
1674782700000|2023-01-27 01:25:00|27326.6|27319.6|27334.1|27327.1|27339.1|27332.1|27324.1|27317.1|189
1674783000000|2023-01-27 01:30:00|27339.1|27332.1|27349.2|27342.2|27359.2|27352.2|27339.1|27332.1|460
1674783300000|2023-01-27 01:35:00|27354.2|27347.2|27366.7|27359.7|27374.2|27367.2|27349.2|27342.2|277
1674783600000|2023-01-27 01:40:00|27364.2|27357.2|27354.2|27347.2|27384.2|27377.2|27354.2|27347.2|277
1674783900000|2023-01-27 01:45:00|27349.2|27342.2|27369.2|27362.2|27379.2|27372.2|27344.2|27337.2|257
1674784200000|2023-01-27 01:50:00|27371.7|27364.7|27389.2|27382.2|27389.2|27382.2|27366.7|27359.7|188
1674784500000|2023-01-27 01:55:00|27384.2|27377.2|27364.2|27357.2|27384.2|27377.2|27361.7|27354.7|105
1674784800000|2023-01-27 02:00:00|27369.2|27362.2|27389.2|27382.2|27389.2|27382.2|27359.2|27352.2|129
1674785100000|2023-01-27 02:05:00|27386.7|27379.7|27394.2|27387.2|27394.2|27387.2|27386.7|27379.7|196
1674785400000|2023-01-27 02:10:00|27391.7|27384.7|27384.2|27377.2|27394.2|27387.2|27379.2|27372.2|217
1674785700000|2023-01-27 02:15:00|27381.7|27374.7|27379.2|27372.2|27384.2|27377.2|27374.2|27367.2|88
1674786000000|2023-01-27 02:20:00|27374.2|27367.2|27374.2|27367.2|27384.2|27377.2|27369.2|27362.2|223
1674786300000|2023-01-27 02:25:00|27371.7|27364.7|27374.2|27367.2|27379.2|27372.2|27371.7|27364.7|73
1674786600000|2023-01-27 02:30:00|27379.2|27372.2|27389.2|27382.2|27394.2|27387.2|27379.2|27372.2|118
1674786900000|2023-01-27 02:35:00|27394.2|27387.2|27399.2|27392.2|27399.2|27392.2|27394.2|27387.2|158
1674787200000|2023-01-27 02:40:00|27396.7|27389.7|27389.2|27382.2|27399.2|27392.2|27389.2|27382.2|51
1674787500000|2023-01-27 02:45:00|27394.2|27387.2|27394.2|27387.2|27394.2|27387.2|27389.2|27382.2|48
1674787800000|2023-01-27 02:50:00|||||||||71
1674788100000|2023-01-27 02:55:00|27389.2|27382.2|27394.2|27387.2|27394.2|27387.2|27389.2|27382.2|50
1674788400000|2023-01-27 03:00:00|27391.7|27384.7|27389.2|27382.2|27391.7|27384.7|27389.2|27382.2|30
1674788700000|2023-01-27 03:05:00|27394.2|27387.2|27389.2|27382.2|27394.2|27387.2|27389.2|27382.2|44
1674789000000|2023-01-27 03:10:00|27384.2|27377.2|27394.2|27387.2|27394.2|27387.2|27384.2|27377.2|234
1674789300000|2023-01-27 03:15:00|27396.7|27389.7|27399.2|27392.2|27404.2|27397.2|27396.7|27389.7|39
1674789600000|2023-01-27 03:20:00|27396.7|27389.7|27389.2|27382.2|27399.2|27392.2|27389.2|27382.2|104
1674789900000|2023-01-27 03:25:00|27394.2|27387.2|27389.2|27382.2|27394.2|27387.2|27389.2|27382.2|125
1674790200000|2023-01-27 03:30:00|27394.2|27387.2|27379.2|27372.2|27394.2|27387.2|27374.2|27367.2|209
1674790500000|2023-01-27 03:35:00|27376.7|27369.7|27369.2|27362.2|27376.7|27369.7|27361.7|27354.7|174
1674790800000|2023-01-27 03:40:00|27366.7|27359.7|27369.2|27362.2|27369.2|27362.2|27364.2|27357.2|21
1674791100000|2023-01-27 03:45:00|27364.2|27357.2|27379.2|27372.2|27379.2|27372.2|27364.2|27357.2|90
1674791400000|2023-01-27 03:50:00|27376.7|27369.7|27366.7|27359.7|27376.7|27369.7|27364.2|27357.2|115
1674791700000|2023-01-27 03:55:00|27364.2|27357.2|27354.2|27347.2|27364.2|27357.2|27349.2|27342.2|149
1674792000000|2023-01-27 04:00:00|27349.2|27342.2|27364.2|27357.2|27371.7|27364.7|27349.2|27342.2|249
1674792300000|2023-01-27 04:05:00|27359.2|27352.2|27364.2|27357.2|27364.2|27357.2|27359.2|27352.2|110
1674792600000|2023-01-27 04:10:00|27366.7|27359.7|27374.2|27367.2|27374.2|27367.2|27366.7|27359.7|82
1674792900000|2023-01-27 04:15:00|27379.2|27372.2|27384.2|27377.2|27384.2|27377.2|27379.2|27372.2|214
1674793200000|2023-01-27 04:20:00|27389.2|27382.2|27384.2|27377.2|27389.2|27382.2|27381.7|27374.7|146
1674793500000|2023-01-27 04:25:00|27389.2|27382.2|27384.2|27377.2|27389.2|27382.2|27379.2|27372.2|182
1674793800000|2023-01-27 04:30:00|27379.2|27372.2|27386.7|27379.7|27389.2|27382.2|27379.2|27372.2|253
1674794100000|2023-01-27 04:35:00|27389.2|27382.2|27394.2|27387.2|27394.2|27387.2|27384.2|27377.2|185
1674794400000|2023-01-27 04:40:00|27389.2|27382.2|27374.2|27367.2|27389.2|27382.2|27374.2|27367.2|143
1674794700000|2023-01-27 04:45:00|27379.2|27372.2|27364.2|27357.2|27379.2|27372.2|27364.2|27357.2|138
1674795000000|2023-01-27 04:50:00|27369.2|27362.2|27364.2|27357.2|27369.2|27362.2|27364.2|27357.2|114
1674795300000|2023-01-27 04:55:00|27359.2|27352.2|27364.2|27357.2|27369.2|27362.2|27359.2|27352.2|225
1674795600000|2023-01-27 05:00:00|27366.7|27359.7|27374.2|27367.2|27379.2|27372.2|27366.7|27359.7|111
1674795900000|2023-01-27 05:05:00|27376.7|27369.7|27369.2|27362.2|27379.2|27372.2|27369.2|27362.2|73
1674796200000|2023-01-27 05:10:00|27374.2|27367.2|27374.2|27367.2|27374.2|27367.2|27369.2|27362.2|88
1674796500000|2023-01-27 05:15:00|27379.2|27372.2|27379.2|27372.2|27384.2|27377.2|27379.2|27372.2|210
1674796800000|2023-01-27 05:20:00|27376.7|27369.7|27364.2|27357.2|27376.7|27369.7|27364.2|27357.2|207
1674797100000|2023-01-27 05:25:00|27366.7|27359.7|27379.2|27372.2|27379.2|27372.2|27364.2|27357.2|145
1674797400000|2023-01-27 05:30:00|27376.7|27369.7|27381.7|27374.7|27384.2|27377.2|27374.2|27367.2|106
1674797700000|2023-01-27 05:35:00|27379.2|27372.2|27384.2|27377.2|27384.2|27377.2|27379.2|27372.2|72
1674798000000|2023-01-27 05:40:00|27381.7|27374.7|27374.2|27367.2|27384.2|27377.2|27374.2|27367.2|182
1674798300000|2023-01-27 05:45:00|27379.2|27372.2|27379.2|27372.2|27384.2|27377.2|27374.2|27367.2|176
1674798600000|2023-01-27 05:50:00|27384.2|27377.2|27389.2|27382.2|27389.2|27382.2|27384.2|27377.2|332
1674798900000|2023-01-27 05:55:00|27386.7|27379.7|27389.2|27382.2|27389.2|27382.2|27376.7|27369.7|834
1674799200000|2023-01-27 06:00:00|27387.4|27380.4|27412.4|27405.4|27417.4|27410.4|27377.4|27370.4|1656
1674799500000|2023-01-27 06:05:00|27409.9|27402.9|27407.4|27400.4|27412.4|27405.4|27402.4|27395.4|514
1674799800000|2023-01-27 06:10:00|27412.4|27405.4|27382.4|27375.4|27412.4|27405.4|27382.4|27375.4|324
1674800100000|2023-01-27 06:15:00|27379.9|27372.9|27402.4|27395.4|27402.4|27395.4|27377.4|27370.4|245
1674800400000|2023-01-27 06:20:00|27397.4|27390.4|27397.4|27390.4|27397.4|27390.4|27392.4|27385.4|219
1674800700000|2023-01-27 06:25:00|27394.9|27387.9|27402.4|27395.4|27402.4|27395.4|27392.4|27385.4|3
1674801000000|2023-01-27 06:30:00|27399.9|27392.9|27397.4|27390.4|27399.9|27392.9|27394.9|27387.9|3
1674801300000|2023-01-27 06:35:00|27392.4|27385.4|27392.4|27385.4|27392.4|27385.4|27392.4|27385.4|8
1674801600000|2023-01-27 06:40:00|27387.4|27380.4|27387.4|27380.4|27387.4|27380.4|27382.4|27375.4|28
1674801900000|2023-01-27 06:45:00|27392.4|27385.4|27392.4|27385.4|27392.4|27385.4|27392.4|27385.4|18
1674802500000|2023-01-27 06:55:00|27397.4|27390.4|27397.4|27390.4|27399.9|27392.9|27392.4|27385.4|46
1674802800000|2023-01-27 07:00:00|27394.9|27387.9|27392.4|27385.4|27397.4|27390.4|27389.9|27382.9|47
1674803100000|2023-01-27 07:05:00|27387.4|27380.4|27389.9|27382.9|27397.4|27390.4|27387.4|27380.4|58
1674803400000|2023-01-27 07:10:00|27387.4|27380.4|27387.4|27380.4|27389.9|27382.9|27387.4|27380.4|3
1674803700000|2023-01-27 07:15:00|27384.9|27377.9|27372.4|27365.4|27387.4|27380.4|27372.4|27365.4|98
1674804000000|2023-01-27 07:20:00|27377.4|27370.4|27372.4|27365.4|27379.9|27372.9|27372.4|27365.4|41
1674804300000|2023-01-27 07:25:00|27374.9|27367.9|27372.4|27365.4|27377.4|27370.4|27367.4|27360.4|55
1674804600000|2023-01-27 07:30:00|27377.4|27370.4|27372.4|27365.4|27382.4|27375.4|27372.4|27365.4|89
1674804900000|2023-01-27 07:35:00|27377.4|27370.4|27372.4|27365.4|27377.4|27370.4|27367.4|27360.4|95
1674805200000|2023-01-27 07:40:00|27367.4|27360.4|27369.9|27362.9|27377.4|27370.4|27367.4|27360.4|67
1674805500000|2023-01-27 07:45:00|27367.4|27360.4|27372.4|27365.4|27372.4|27365.4|27362.4|27355.4|66
1674805800000|2023-01-27 07:50:00|27377.4|27370.4|27372.4|27365.4|27377.4|27370.4|27367.4|27360.4|70
1674806100000|2023-01-27 07:55:00|27367.4|27360.4|27367.4|27360.4|27372.4|27365.4|27364.9|27357.9|119
1674806400000|2023-01-27 08:00:00|27364.9|27357.9|27342.4|27335.4|27369.9|27362.9|27337.4|27330.4|125
1674806700000|2023-01-27 08:05:00|27337.4|27330.4|27337.4|27330.4|27342.4|27335.4|27317.4|27310.4|128
1674807000000|2023-01-27 08:10:00|27339.9|27332.9|27342.4|27335.4|27342.4|27335.4|27332.4|27325.4|63
1674807300000|2023-01-27 08:15:00|27339.9|27332.9|27322.4|27315.4|27347.4|27340.4|27322.4|27315.4|220
1674807600000|2023-01-27 08:20:00|27324.9|27317.9|27342.4|27335.4|27342.4|27335.4|27322.4|27315.4|20
1674807900000|2023-01-27 08:25:00|27339.9|27332.9|27339.9|27332.9|27347.4|27340.4|27332.4|27325.4|87
1674808200000|2023-01-27 08:30:00|27342.4|27335.4|27367.4|27360.4|27372.4|27365.4|27339.9|27332.9|48
1674808500000|2023-01-27 08:35:00|27369.9|27362.9|27362.4|27355.4|27379.9|27372.9|27362.4|27355.4|90
1674808800000|2023-01-27 08:40:00|27364.9|27357.9|27362.4|27355.4|27372.4|27365.4|27362.4|27355.4|73
1674809100000|2023-01-27 08:45:00|27359.9|27352.9|27357.4|27350.4|27362.4|27355.4|27349.9|27342.9|50
1674809400000|2023-01-27 08:50:00|27359.9|27352.9|27352.4|27345.4|27367.4|27360.4|27352.4|27345.4|80
1674809700000|2023-01-27 08:55:00|27354.9|27347.9|27354.9|27347.9|27362.4|27355.4|27352.4|27345.4|21
1674810000000|2023-01-27 09:00:00|27352.4|27345.4|27352.4|27345.4|27357.4|27350.4|27352.4|27345.4|60
1674810300000|2023-01-27 09:05:00|27354.9|27347.9|27352.4|27345.4|27354.9|27347.9|27342.4|27335.4|54
1674810600000|2023-01-27 09:10:00|27357.4|27350.4|27352.4|27345.4|27357.4|27350.4|27352.4|27345.4|31
1674810900000|2023-01-27 09:15:00|27354.9|27347.9|27347.4|27340.4|27354.9|27347.9|27347.4|27340.4|57
1674811200000|2023-01-27 09:20:00|27349.9|27342.9|27337.4|27330.4|27349.9|27342.9|27332.4|27325.4|23
1674811500000|2023-01-27 09:25:00|27334.9|27327.9|27334.9|27327.9|27337.4|27330.4|27332.4|27325.4|23
1674811800000|2023-01-27 09:30:00|27337.4|27330.4|27337.4|27330.4|27337.4|27330.4|27332.4|27325.4|1
1674812100000|2023-01-27 09:35:00|27339.9|27332.9|27347.4|27340.4|27352.4|27345.4|27339.9|27332.9|111
1674812400000|2023-01-27 09:40:00|27342.4|27335.4|27352.4|27345.4|27354.9|27347.9|27342.4|27335.4|38
1674812700000|2023-01-27 09:45:00|27354.9|27347.9|27367.4|27360.4|27372.4|27365.4|27352.4|27345.4|33
1674813000000|2023-01-27 09:50:00|27369.9|27362.9|27364.9|27357.9|27372.4|27365.4|27364.9|27357.9|17
1674813300000|2023-01-27 09:55:00|27362.4|27355.4|27362.4|27355.4|27367.4|27360.4|27357.4|27350.4|37
1674813600000|2023-01-27 10:00:00|27359.9|27352.9|27362.4|27355.4|27367.4|27360.4|27357.4|27350.4|57
1674813900000|2023-01-27 10:05:00|27364.9|27357.9|27362.4|27355.4|27364.9|27357.9|27357.4|27350.4|17
1674814200000|2023-01-27 10:10:00|27359.9|27352.9|27359.9|27352.9|27362.4|27355.4|27357.4|27350.4|77
1674814500000|2023-01-27 10:15:00|27357.4|27350.4|27357.4|27350.4|27362.4|27355.4|27354.9|27347.9|17
1674814800000|2023-01-27 10:20:00|27352.4|27345.4|27364.9|27357.9|27367.4|27360.4|27352.4|27345.4|58
1674815100000|2023-01-27 10:25:00|27362.4|27355.4|27362.4|27355.4|27367.4|27360.4|27357.4|27350.4|30
1674815400000|2023-01-27 10:30:00|27359.9|27352.9|27367.4|27360.4|27367.4|27360.4|27357.4|27350.4|19
1674815700000|2023-01-27 10:35:00|||||||||2
1674816000000|2023-01-27 10:40:00|27369.9|27362.9|27369.9|27362.9|27372.4|27365.4|27367.4|27360.4|48
1674816300000|2023-01-27 10:45:00|27372.4|27365.4|27367.4|27360.4|27372.4|27365.4|27362.4|27355.4|10
1674816600000|2023-01-27 10:50:00|27369.9|27362.9|27372.4|27365.4|27372.4|27365.4|27367.4|27360.4|32
1674816900000|2023-01-27 10:55:00|27374.9|27367.9|27382.4|27375.4|27382.4|27375.4|27374.9|27367.9|43
1674817200000|2023-01-27 11:00:00|27377.4|27370.4|27387.4|27380.4|27387.4|27380.4|27377.4|27370.4|70
1674817500000|2023-01-27 11:05:00|27384.9|27377.9|27392.4|27385.4|27397.4|27390.4|27382.4|27375.4|138
1674817800000|2023-01-27 11:10:00|27389.9|27382.9|27382.4|27375.4|27392.4|27385.4|27377.4|27370.4|69
1674818100000|2023-01-27 11:15:00|27384.9|27377.9|27392.4|27385.4|27397.4|27390.4|27384.9|27377.9|96
1674818400000|2023-01-27 11:20:00|27389.9|27382.9|27397.4|27390.4|27397.4|27390.4|27387.4|27380.4|32
1674818700000|2023-01-27 11:25:00|27394.9|27387.9|27392.4|27385.4|27394.9|27387.9|27387.4|27380.4|21
1674819000000|2023-01-27 11:30:00|27389.9|27382.9|27392.4|27385.4|27394.9|27387.9|27387.4|27380.4|51
1674819300000|2023-01-27 11:35:00|27394.9|27387.9|27392.4|27385.4|27397.4|27390.4|27387.4|27380.4|59
1674819600000|2023-01-27 11:40:00|27394.9|27387.9|27397.4|27390.4|27397.4|27390.4|27392.4|27385.4|30
1674819900000|2023-01-27 11:45:00|27394.9|27387.9|27387.4|27380.4|27399.9|27392.9|27387.4|27380.4|19
1674820200000|2023-01-27 11:50:00|27382.4|27375.4|27387.4|27380.4|27387.4|27380.4|27382.4|27375.4|31
1674820500000|2023-01-27 11:55:00|27384.9|27377.9|27387.4|27380.4|27387.4|27380.4|27382.4|27375.4|16
1674820800000|2023-01-27 12:00:00|27384.9|27377.9|27387.4|27380.4|27392.4|27385.4|27382.4|27375.4|64
1674821100000|2023-01-27 12:05:00|27389.9|27382.9|27392.4|27385.4|27397.4|27390.4|27387.4|27380.4|68
1674821400000|2023-01-27 12:10:00|27387.4|27380.4|27392.4|27385.4|27392.4|27385.4|27387.4|27380.4|166
1674821700000|2023-01-27 12:15:00|27389.9|27382.9|27397.4|27390.4|27397.4|27390.4|27389.9|27382.9|57
1674822000000|2023-01-27 12:20:00|27402.4|27395.4|27407.4|27400.4|27407.4|27400.4|27402.4|27395.4|115
1674822300000|2023-01-27 12:25:00|27412.4|27405.4|27392.4|27385.4|27412.4|27405.4|27387.4|27380.4|218
1674822600000|2023-01-27 12:30:00|27394.9|27387.9|27387.4|27380.4|27402.4|27395.4|27387.4|27380.4|29
1674822900000|2023-01-27 12:35:00|27389.9|27382.9|27382.4|27375.4|27392.4|27385.4|27382.4|27375.4|74
1674823200000|2023-01-27 12:40:00|27377.4|27370.4|27367.4|27360.4|27382.4|27375.4|27367.4|27360.4|139
1674823500000|2023-01-27 12:45:00|27369.9|27362.9|27372.4|27365.4|27372.4|27365.4|27364.9|27357.9|29
1674823800000|2023-01-27 12:50:00|27374.9|27367.9|27357.4|27350.4|27377.4|27370.4|27357.4|27350.4|42
1674824100000|2023-01-27 12:55:00|27359.9|27352.9|27352.4|27345.4|27364.9|27357.9|27352.4|27345.4|30
1674824400000|2023-01-27 13:00:00|27357.4|27350.4|27357.4|27350.4|27357.4|27350.4|27347.4|27340.4|55
1674824700000|2023-01-27 13:05:00|27352.4|27345.4|27352.4|27345.4|27357.4|27350.4|27352.4|27345.4|35
1674825000000|2023-01-27 13:10:00|27354.9|27347.9|27362.4|27355.4|27362.4|27355.4|27352.4|27345.4|73
1674825300000|2023-01-27 13:15:00|27359.9|27352.9|27357.4|27350.4|27362.4|27355.4|27352.4|27345.4|51
1674825600000|2023-01-27 13:20:00|27354.9|27347.9|27347.4|27340.4|27357.4|27350.4|27342.4|27335.4|44
1674825900000|2023-01-27 13:25:00|27344.9|27337.9|27367.4|27360.4|27367.4|27360.4|27342.4|27335.4|85
1674826200000|2023-01-27 13:30:00|27359.9|27352.9|27362.4|27355.4|27367.4|27360.4|27327.4|27320.4|253
1674826500000|2023-01-27 13:35:00|27359.9|27352.9|27347.4|27340.4|27367.4|27360.4|27342.4|27335.4|46
1674826800000|2023-01-27 13:40:00|27342.4|27335.4|27347.4|27340.4|27352.4|27345.4|27337.4|27330.4|94
1674827100000|2023-01-27 13:45:00|27342.4|27335.4|27332.4|27325.4|27347.4|27340.4|27332.4|27325.4|37
1674827400000|2023-01-27 13:50:00|27334.9|27327.9|27327.4|27320.4|27342.4|27335.4|27322.4|27315.4|31
1674827700000|2023-01-27 13:55:00|27329.9|27322.9|27309.9|27302.9|27332.4|27325.4|27304.9|27297.9|152
1674828000000|2023-01-27 14:00:00|27312.4|27305.4|27307.4|27300.4|27317.4|27310.4|27302.4|27295.4|124
1674828300000|2023-01-27 14:05:00|27309.9|27302.9|27312.4|27305.4|27312.4|27305.4|27307.4|27300.4|54
1674828600000|2023-01-27 14:10:00|27307.4|27300.4|27322.4|27315.4|27322.4|27315.4|27307.4|27300.4|40
1674828900000|2023-01-27 14:15:00|27319.9|27312.9|27327.4|27320.4|27332.4|27325.4|27319.9|27312.9|64
1674829200000|2023-01-27 14:20:00|27329.9|27322.9|27324.9|27317.9|27332.4|27325.4|27322.4|27315.4|35
1674829500000|2023-01-27 14:25:00|27327.4|27320.4|27339.9|27332.9|27342.4|27335.4|27327.4|27320.4|116
1674829800000|2023-01-27 14:30:00|27342.4|27335.4|27344.9|27337.9|27347.4|27340.4|27327.4|27320.4|257
1674830100000|2023-01-27 14:35:00|27347.4|27340.4|27342.4|27335.4|27372.4|27365.4|27332.4|27325.4|219
1674830400000|2023-01-27 14:40:00|27344.9|27337.9|27357.4|27350.4|27362.4|27355.4|27337.4|27330.4|100
1674830700000|2023-01-27 14:45:00|27359.9|27352.9|27372.4|27365.4|27382.4|27375.4|27359.9|27352.9|198
1674831000000|2023-01-27 14:50:00|27374.9|27367.9|27397.4|27390.4|27397.4|27390.4|27374.9|27367.9|177
1674831300000|2023-01-27 14:55:00|27394.9|27387.9|27379.9|27372.9|27397.4|27390.4|27377.4|27370.4|92
1674831600000|2023-01-27 15:00:00|27382.4|27375.4|27427.4|27420.4|27427.4|27420.4|27372.4|27365.4|331
1674831900000|2023-01-27 15:05:00|27432.4|27425.4|27442.4|27435.4|27452.4|27445.4|27417.4|27410.4|190
1674832200000|2023-01-27 15:10:00|27439.9|27432.9|27452.4|27445.4|27472.4|27465.4|27437.4|27430.4|326
1674832500000|2023-01-27 15:15:00|27454.9|27447.9|27447.4|27440.4|27457.4|27450.4|27442.4|27435.4|155
1674832800000|2023-01-27 15:20:00|27444.9|27437.9|27407.4|27400.4|27444.9|27437.9|27399.9|27392.9|134
1674833100000|2023-01-27 15:25:00|27409.9|27402.9|27402.4|27395.4|27412.4|27405.4|27387.4|27380.4|158
1674833400000|2023-01-27 15:30:00|27399.9|27392.9|27377.4|27370.4|27412.4|27405.4|27377.4|27370.4|240
1674833700000|2023-01-27 15:35:00|27379.9|27372.9|27387.4|27380.4|27397.4|27390.4|27377.4|27370.4|171
1674834000000|2023-01-27 15:40:00|27382.4|27375.4|27377.4|27370.4|27397.4|27390.4|27374.9|27367.9|100
1674834300000|2023-01-27 15:45:00|27374.9|27367.9|27342.4|27335.4|27377.4|27370.4|27332.4|27325.4|224
1674834600000|2023-01-27 15:50:00|27339.9|27332.9|27312.4|27305.4|27342.4|27335.4|27312.4|27305.4|134
1674834900000|2023-01-27 15:55:00|27307.4|27300.4|27334.9|27327.9|27337.4|27330.4|27307.4|27300.4|212
1674835200000|2023-01-27 16:00:00|27337.4|27330.4|27327.4|27320.4|27337.4|27330.4|27319.9|27312.9|72
1674835500000|2023-01-27 16:05:00|27329.9|27322.9|27327.4|27320.4|27342.4|27335.4|27312.4|27305.4|139
1674835800000|2023-01-27 16:10:00|27324.9|27317.9|27327.4|27320.4|27337.4|27330.4|27322.4|27315.4|42
1674836100000|2023-01-27 16:15:00|27329.9|27322.9|27357.4|27350.4|27357.4|27350.4|27327.4|27320.4|73
1674836400000|2023-01-27 16:20:00|27359.9|27352.9|27387.4|27380.4|27387.4|27380.4|27357.4|27350.4|312
1674836700000|2023-01-27 16:25:00|27392.4|27385.4|27387.4|27380.4|27392.4|27385.4|27377.4|27370.4|175
1674837000000|2023-01-27 16:30:00|27389.9|27382.9|27422.4|27415.4|27422.4|27415.4|27387.4|27380.4|238
1674837300000|2023-01-27 16:35:00|27419.9|27412.9|27407.4|27400.4|27422.4|27415.4|27402.4|27395.4|190
1674837600000|2023-01-27 16:40:00|27412.4|27405.4|27432.4|27425.4|27432.4|27425.4|27412.4|27405.4|147
1674837900000|2023-01-27 16:45:00|27427.4|27420.4|27427.4|27420.4|27437.4|27430.4|27417.4|27410.4|125
1674838200000|2023-01-27 16:50:00|27429.9|27422.9|27422.4|27415.4|27432.4|27425.4|27422.4|27415.4|39
1674838500000|2023-01-27 16:55:00|27424.9|27417.9|27422.4|27415.4|27437.4|27430.4|27422.4|27415.4|50
1674838800000|2023-01-27 17:00:00|27424.9|27417.9|27417.4|27410.4|27432.4|27425.4|27409.9|27402.9|77
1674839100000|2023-01-27 17:05:00|27422.4|27415.4|27417.4|27410.4|27422.4|27415.4|27412.4|27405.4|133
1674839400000|2023-01-27 17:10:00|27419.9|27412.9|27432.4|27425.4|27432.4|27425.4|27417.4|27410.4|39
1674839700000|2023-01-27 17:15:00|27429.9|27422.9|27442.4|27435.4|27447.4|27440.4|27427.4|27420.4|77
1674840000000|2023-01-27 17:20:00|27439.9|27432.9|27442.4|27435.4|27442.4|27435.4|27432.4|27425.4|38
1674840300000|2023-01-27 17:25:00|27439.9|27432.9|27427.4|27420.4|27442.4|27435.4|27417.4|27410.4|75
1674840600000|2023-01-27 17:30:00|27424.9|27417.9|27437.4|27430.4|27437.4|27430.4|27422.4|27415.4|37
1674840900000|2023-01-27 17:35:00|27439.9|27432.9|27447.4|27440.4|27447.4|27440.4|27437.4|27430.4|24
1674841200000|2023-01-27 17:40:00|27449.9|27442.9|27432.4|27425.4|27452.4|27445.4|27432.4|27425.4|79
1674841500000|2023-01-27 17:45:00|27429.9|27422.9|27437.4|27430.4|27439.9|27432.9|27427.4|27420.4|129
1674841800000|2023-01-27 17:50:00|27434.9|27427.9|27452.4|27445.4|27452.4|27445.4|27434.9|27427.9|50
1674842100000|2023-01-27 17:55:00|27449.9|27442.9|27447.4|27440.4|27452.4|27445.4|27447.4|27440.4|29
1674842400000|2023-01-27 18:00:00|27449.9|27442.9|27442.4|27435.4|27452.4|27445.4|27437.4|27430.4|37
1674842700000|2023-01-27 18:05:00|27439.9|27432.9|27442.4|27435.4|27447.4|27440.4|27437.4|27430.4|35
1674843000000|2023-01-27 18:10:00|27439.9|27432.9|27437.4|27430.4|27439.9|27432.9|27432.4|27425.4|76
1674843300000|2023-01-27 18:15:00|27432.4|27425.4|27427.4|27420.4|27437.4|27430.4|27419.9|27412.9|66
1674843600000|2023-01-27 18:20:00|27424.9|27417.9|27437.4|27430.4|27439.9|27432.9|27422.4|27415.4|180
1674843900000|2023-01-27 18:25:00|27434.9|27427.9|27437.4|27430.4|27442.4|27435.4|27427.4|27420.4|61
1674844200000|2023-01-27 18:30:00|27442.4|27435.4|27452.4|27445.4|27452.4|27445.4|27437.4|27430.4|59
1674844500000|2023-01-27 18:35:00|27457.4|27450.4|27452.4|27445.4|27457.4|27450.4|27452.4|27445.4|80
1674844800000|2023-01-27 18:40:00|27454.9|27447.9|27437.4|27430.4|27454.9|27447.9|27417.4|27410.4|201
1674845100000|2023-01-27 18:45:00|27442.4|27435.4|27457.4|27450.4|27462.4|27455.4|27442.4|27435.4|111
1674845400000|2023-01-27 18:50:00|27454.9|27447.9|27452.4|27445.4|27457.4|27450.4|27449.9|27442.9|34
1674845700000|2023-01-27 18:55:00|27454.9|27447.9|27457.4|27450.4|27462.4|27455.4|27452.4|27445.4|27
1674846000000|2023-01-27 19:00:00|27459.9|27452.9|27462.4|27455.4|27472.4|27465.4|27459.9|27452.9|187
1674846300000|2023-01-27 19:05:00|27459.9|27452.9|27452.4|27445.4|27462.4|27455.4|27444.9|27437.9|24
1674846600000|2023-01-27 19:10:00|27454.9|27447.9|27459.9|27452.9|27462.4|27455.4|27452.4|27445.4|21
1674846900000|2023-01-27 19:15:00|27462.4|27455.4|27467.4|27460.4|27472.4|27465.4|27459.9|27452.9|73
1674847200000|2023-01-27 19:20:00|27462.4|27455.4|27467.4|27460.4|27467.4|27460.4|27457.4|27450.4|85
1674847500000|2023-01-27 19:25:00|27464.9|27457.9|27462.4|27455.4|27467.4|27460.4|27459.9|27452.9|41
1674847800000|2023-01-27 19:30:00|27464.9|27457.9|27457.4|27450.4|27472.4|27465.4|27457.4|27450.4|47
1674848100000|2023-01-27 19:35:00|27462.4|27455.4|27477.4|27470.4|27477.4|27470.4|27462.4|27455.4|77
1674848400000|2023-01-27 19:40:00|27472.4|27465.4|27462.4|27455.4|27474.9|27467.9|27462.4|27455.4|74
1674848700000|2023-01-27 19:45:00|27459.9|27452.9|27472.4|27465.4|27477.4|27470.4|27459.9|27452.9|82
1674849000000|2023-01-27 19:50:00|27469.9|27462.9|27467.4|27460.4|27472.4|27465.4|27462.4|27455.4|76
1674849300000|2023-01-27 19:55:00|27472.4|27465.4|27472.4|27465.4|27477.4|27470.4|27467.4|27460.4|39
1674849600000|2023-01-27 20:00:00|27474.9|27467.9|27477.4|27470.4|27487.4|27480.4|27472.4|27465.4|57
1674849900000|2023-01-27 20:05:00|27479.9|27472.9|27497.4|27490.4|27497.4|27490.4|27477.4|27470.4|208
1674850200000|2023-01-27 20:10:00|27494.9|27487.9|27477.4|27470.4|27497.4|27490.4|27477.4|27470.4|78
1674850500000|2023-01-27 20:15:00|27472.4|27465.4|27477.4|27470.4|27482.4|27475.4|27467.4|27460.4|158
1674850800000|2023-01-27 20:20:00|27474.9|27467.9|27479.9|27472.9|27482.4|27475.4|27457.4|27450.4|52
1674851100000|2023-01-27 20:25:00|27482.4|27475.4|27482.4|27475.4|27484.9|27477.9|27472.4|27465.4|30
1674851400000|2023-01-27 20:30:00|27484.9|27477.9|27482.4|27475.4|27487.4|27480.4|27477.4|27470.4|58
1674851700000|2023-01-27 20:35:00|27477.4|27470.4|27472.4|27465.4|27482.4|27475.4|27472.4|27465.4|22
1674852000000|2023-01-27 20:40:00|27474.9|27467.9|27472.4|27465.4|27482.4|27475.4|27467.4|27460.4|55
1674852300000|2023-01-27 20:45:00|27469.9|27462.9|27462.4|27455.4|27472.4|27465.4|27457.4|27450.4|224
1674852600000|2023-01-27 20:50:00|27454.9|27447.9|27439.9|27432.9|27457.4|27450.4|27427.4|27420.4|446
1674852900000|2023-01-27 20:55:00|27437.4|27430.4|27437.4|27430.4|27447.4|27440.4|27432.4|27425.4|537
1674853200000|2023-01-27 21:00:00|27439.9|27432.9|27437.4|27430.4|27442.4|27435.4|27437.4|27430.4|91
1674853500000|2023-01-27 21:05:00|27439.9|27432.9|27452.4|27445.4|27452.4|27445.4|27439.9|27432.9|80
1674853800000|2023-01-27 21:10:00|27447.4|27440.4|27462.4|27455.4|27464.9|27457.9|27447.4|27440.4|88
1674854100000|2023-01-27 21:15:00|27459.9|27452.9|27454.9|27447.9|27462.4|27455.4|27452.4|27445.4|20
1674854400000|2023-01-27 21:20:00|27452.4|27445.4|27454.9|27447.9|27454.9|27447.9|27452.4|27445.4|4
1674854700000|2023-01-27 21:25:00|27452.4|27445.4|27459.9|27452.9|27462.4|27455.4|27452.4|27445.4|13
1674855300000|2023-01-27 21:35:00|27462.4|27455.4|27459.9|27452.9|27462.4|27455.4|27459.9|27452.9|2
1674855600000|2023-01-27 21:40:00|27457.4|27450.4|27457.4|27450.4|27462.4|27455.4|27457.4|27450.4|7
1674855900000|2023-01-27 21:45:00|27459.9|27452.9|27457.4|27450.4|27459.9|27452.9|27457.4|27450.4|0
1674856200000|2023-01-27 21:50:00|27454.9|27447.9|27457.4|27450.4|27457.4|27450.4|27452.4|27445.4|22
1674856500000|2023-01-27 21:55:00|27459.9|27452.9|27477.1|27447.1|27478.1|27460.4|27457.4|27447.1|39
1675033200000|2023-01-29 23:00:00|27438.9|27423.9|27448.9|27433.9|27461.4|27446.4|27438.9|27423.9|11
1675033500000|2023-01-29 23:05:00|27446.4|27431.4|27448.9|27433.9|27448.9|27433.9|27441.4|27426.4|12
1675033800000|2023-01-29 23:10:00|27451.4|27436.4|27456.4|27441.4|27456.4|27441.4|27451.4|27436.4|9
1675034100000|2023-01-29 23:15:00|27451.4|27436.4|27438.9|27423.9|27451.4|27436.4|27431.4|27416.4|51
1675034400000|2023-01-29 23:20:00|27441.4|27426.4|27428.9|27413.9|27443.9|27428.9|27428.9|27413.9|13
1675034700000|2023-01-29 23:25:00|27431.4|27416.4|27433.9|27418.9|27438.9|27423.9|27428.9|27413.9|9
1675035000000|2023-01-29 23:30:00|27429.9|27422.9|27382.4|27375.4|27429.9|27422.9|27382.4|27375.4|12077
1675035300000|2023-01-29 23:35:00|27379.9|27372.9|27382.4|27375.4|27384.9|27377.9|27374.9|27367.9|132
1675035600000|2023-01-29 23:40:00|27384.9|27377.9|27367.4|27360.4|27384.9|27377.9|27362.4|27355.4|241
1675035900000|2023-01-29 23:45:00|27364.9|27357.9|27382.4|27375.4|27382.4|27375.4|27357.4|27350.4|239
1675036200000|2023-01-29 23:50:00|27377.4|27370.4|27397.4|27390.4|27397.4|27390.4|27377.4|27370.4|197
1675036500000|2023-01-29 23:55:00|27392.4|27385.4|27364.9|27357.9|27392.4|27385.4|27364.9|27357.9|96
1675036800000|2023-01-30 00:00:00|27387.4|27380.4|27397.4|27390.4|27402.4|27395.4|27332.4|27325.4|1075
1675037100000|2023-01-30 00:05:00|27399.9|27392.9|27442.4|27435.4|27442.4|27435.4|27377.4|27370.4|474
1675037400000|2023-01-30 00:10:00|27437.4|27430.4|27447.4|27440.4|27457.4|27450.4|27424.9|27417.9|653
1675037700000|2023-01-30 00:15:00|27452.4|27445.4|27447.4|27440.4|27487.4|27480.4|27447.4|27440.4|1317
1675038000000|2023-01-30 00:20:00|27444.9|27437.9|27422.4|27415.4|27462.4|27455.4|27417.4|27410.4|587
1675038300000|2023-01-30 00:25:00|27424.9|27417.9|27437.4|27430.4|27447.4|27440.4|27417.4|27410.4|287
1675038600000|2023-01-30 00:30:00|27434.9|27427.9|27429.9|27422.9|27447.4|27440.4|27429.9|27422.9|333
1675038900000|2023-01-30 00:35:00|27427.4|27420.4|27392.4|27385.4|27432.4|27425.4|27342.4|27335.4|813
1675039200000|2023-01-30 00:40:00|27389.9|27382.9|27377.4|27370.4|27407.4|27400.4|27367.4|27360.4|448
1675039500000|2023-01-30 00:45:00|27379.9|27372.9|27372.4|27365.4|27382.4|27375.4|27362.4|27355.4|351
1675039800000|2023-01-30 00:50:00|27374.9|27367.9|27379.9|27372.9|27382.4|27375.4|27367.4|27360.4|253
1675040100000|2023-01-30 00:55:00|27382.4|27375.4|27394.9|27387.9|27402.4|27395.4|27377.4|27370.4|168
1675040400000|2023-01-30 01:00:00|27392.4|27385.4|27397.4|27390.4|27402.4|27395.4|27377.4|27370.4|206
1675040700000|2023-01-30 01:05:00|27402.4|27395.4|27409.9|27402.9|27409.9|27402.9|27382.4|27375.4|230
1675041000000|2023-01-30 01:10:00|27407.4|27400.4|27432.4|27425.4|27437.4|27430.4|27407.4|27400.4|536
1675041300000|2023-01-30 01:15:00|27434.9|27427.9|27422.4|27415.4|27437.4|27430.4|27407.4|27400.4|264
1675041600000|2023-01-30 01:20:00|27424.9|27417.9|27427.4|27420.4|27432.4|27425.4|27412.4|27405.4|258
1675041900000|2023-01-30 01:25:00|27429.9|27422.9|27402.4|27395.4|27429.9|27422.9|27402.4|27395.4|193
1675042200000|2023-01-30 01:30:00|27404.9|27397.9|27437.4|27430.4|27437.4|27430.4|27399.9|27392.9|331
1675042500000|2023-01-30 01:35:00|27439.9|27432.9|27447.3|27440.3|27447.4|27440.4|27432.4|27425.4|398
1675042800000|2023-01-30 01:40:00|27444.8|27437.8|27452.3|27445.3|27467.3|27460.3|27442.3|27435.3|350
1675043100000|2023-01-30 01:45:00|27449.8|27442.8|27452.3|27445.3|27462.3|27455.3|27447.3|27440.3|316
1675043400000|2023-01-30 01:50:00|27449.8|27442.8|27462.3|27455.3|27462.3|27455.3|27447.3|27440.3|179
1675043700000|2023-01-30 01:55:00|27464.8|27457.8|27457.3|27450.3|27467.3|27460.3|27452.3|27445.3|141
1675044000000|2023-01-30 02:00:00|27459.8|27452.8|27457.3|27450.3|27467.3|27460.3|27457.3|27450.3|223
1675044300000|2023-01-30 02:05:00|27454.8|27447.8|27457.3|27450.3|27457.3|27450.3|27447.3|27440.3|105
1675044600000|2023-01-30 02:10:00|27459.8|27452.8|27457.3|27450.3|27467.3|27460.3|27452.3|27445.3|227
1675044900000|2023-01-30 02:15:00|27459.8|27452.8|27462.3|27455.3|27467.3|27460.3|27457.3|27450.3|126
1675045200000|2023-01-30 02:20:00|27464.8|27457.8|27467.3|27460.3|27467.3|27460.3|27462.3|27455.3|56
1675045500000|2023-01-30 02:25:00|27464.8|27457.8|27462.3|27455.3|27477.3|27470.3|27462.3|27455.3|303
1675045800000|2023-01-30 02:30:00|27457.3|27450.3|27439.8|27432.8|27457.3|27450.3|27439.8|27432.8|119
1675046100000|2023-01-30 02:35:00|27442.3|27435.3|27432.3|27425.3|27447.3|27440.3|27432.3|27425.3|82
1675046400000|2023-01-30 02:40:00|27437.3|27430.3|27432.3|27425.3|27437.3|27430.3|27422.3|27415.3|123
1675046700000|2023-01-30 02:45:00|27434.8|27427.8|27427.3|27420.3|27437.3|27430.3|27427.3|27420.3|151
1675047000000|2023-01-30 02:50:00|27432.3|27425.3|27427.3|27420.3|27437.3|27430.3|27427.3|27420.3|42
1675047300000|2023-01-30 02:55:00|27424.8|27417.8|27429.8|27422.8|27432.3|27425.3|27402.3|27395.3|239
1675047600000|2023-01-30 03:00:00|27432.3|27425.3|27422.3|27415.3|27432.3|27425.3|27417.3|27410.3|124
1675047900000|2023-01-30 03:05:00|27424.8|27417.8|27422.3|27415.3|27427.3|27420.3|27417.3|27410.3|117
1675048200000|2023-01-30 03:10:00|27417.3|27410.3|27412.3|27405.3|27417.3|27410.3|27407.3|27400.3|92
1675048500000|2023-01-30 03:15:00|27414.8|27407.8|27417.3|27410.3|27417.3|27410.3|27412.3|27405.3|87
1675048800000|2023-01-30 03:20:00|27419.8|27412.8|27417.3|27410.3|27427.3|27420.3|27417.3|27410.3|143
1675049100000|2023-01-30 03:25:00|27414.8|27407.8|27407.3|27400.3|27417.3|27410.3|27402.3|27395.3|259
1675049400000|2023-01-30 03:30:00|27412.3|27405.3|27437.3|27430.3|27437.3|27430.3|27404.8|27397.8|333
1675049700000|2023-01-30 03:35:00|27432.3|27425.3|27442.3|27435.3|27447.3|27440.3|27432.3|27425.3|113
1675050000000|2023-01-30 03:40:00|27437.3|27430.3|27422.3|27415.3|27437.3|27430.3|27422.3|27415.3|150
1675050300000|2023-01-30 03:45:00|27417.3|27410.3|27397.3|27390.3|27417.3|27410.3|27392.3|27385.3|333
1675050600000|2023-01-30 03:50:00|27399.8|27392.8|27397.3|27390.3|27399.8|27392.8|27392.3|27385.3|72
1675050900000|2023-01-30 03:55:00|27392.3|27385.3|27397.3|27390.3|27402.3|27395.3|27392.3|27385.3|135
1675051200000|2023-01-30 04:00:00|27387.3|27380.3|27382.3|27375.3|27387.3|27380.3|27327.3|27320.3|1971
1675051500000|2023-01-30 04:05:00|27377.3|27370.3|27367.3|27360.3|27387.3|27380.3|27367.3|27360.3|353
1675051800000|2023-01-30 04:10:00|27369.8|27362.8|27337.3|27330.3|27377.3|27370.3|27327.3|27320.3|826
1675052100000|2023-01-30 04:15:00|27334.8|27327.8|27362.3|27355.3|27364.8|27357.8|27322.3|27315.3|693
1675052400000|2023-01-30 04:20:00|27367.3|27360.3|27367.3|27360.3|27372.3|27365.3|27357.3|27350.3|252
1675052700000|2023-01-30 04:25:00|27362.3|27355.3|27359.8|27352.8|27367.3|27360.3|27352.3|27345.3|222
1675053000000|2023-01-30 04:30:00|27357.3|27350.3|27367.3|27360.3|27367.3|27360.3|27357.3|27350.3|142
1675053300000|2023-01-30 04:35:00|27362.3|27355.3|27367.3|27360.3|27372.3|27365.3|27362.3|27355.3|227
1675053600000|2023-01-30 04:40:00|27364.8|27357.8|27367.3|27360.3|27367.3|27360.3|27357.3|27350.3|134
1675053900000|2023-01-30 04:45:00|27362.3|27355.3|27374.8|27367.8|27377.3|27370.3|27362.3|27355.3|192
1675054200000|2023-01-30 04:50:00|27377.3|27370.3|27377.3|27370.3|27377.3|27370.3|27372.3|27365.3|77
1675054500000|2023-01-30 04:55:00|27374.8|27367.8|27377.3|27370.3|27377.3|27370.3|27372.3|27365.3|62
1675054800000|2023-01-30 05:00:00|27372.3|27365.3|27367.3|27360.3|27377.3|27370.3|27362.3|27355.3|249
1675055100000|2023-01-30 05:05:00|27364.8|27357.8|27362.3|27355.3|27367.3|27360.3|27357.3|27350.3|265
1675055400000|2023-01-30 05:10:00|27357.3|27350.3|27352.3|27345.3|27362.3|27355.3|27352.3|27345.3|83
1675055700000|2023-01-30 05:15:00|27354.8|27347.8|27364.8|27357.8|27367.3|27360.3|27352.3|27345.3|99
1675056000000|2023-01-30 05:20:00|27362.3|27355.3|27352.3|27345.3|27364.8|27357.8|27352.3|27345.3|233
1675056300000|2023-01-30 05:25:00|27354.8|27347.8|27367.3|27360.3|27367.3|27360.3|27347.3|27340.3|208
1675056600000|2023-01-30 05:30:00|27362.3|27355.3|27367.3|27360.3|27367.3|27360.3|27362.3|27355.3|89
1675056900000|2023-01-30 05:35:00|27369.8|27362.8|27392.3|27385.3|27392.3|27385.3|27367.3|27360.3|322
1675057200000|2023-01-30 05:40:00|27387.3|27380.3|27402.3|27395.3|27402.3|27395.3|27382.3|27375.3|413
1675057500000|2023-01-30 05:45:00|27399.8|27392.8|27392.3|27385.3|27407.3|27400.3|27392.3|27385.3|308
1675057800000|2023-01-30 05:50:00|27402.3|27395.3|27392.3|27385.3|27407.3|27400.3|27392.3|27385.3|485
1675058100000|2023-01-30 05:55:00|27397.3|27390.3|27402.3|27395.3|27412.3|27405.3|27394.8|27387.8|1019
1675058400000|2023-01-30 06:00:00|27407.3|27400.3|27422.3|27415.3|27427.3|27420.3|27402.3|27395.3|2320
1675058700000|2023-01-30 06:05:00|27424.8|27417.8|27419.8|27412.8|27427.3|27420.3|27417.3|27410.3|321
1675059000000|2023-01-30 06:10:00|27417.3|27410.3|27392.3|27385.3|27427.3|27420.3|27387.3|27380.3|438
1675059300000|2023-01-30 06:15:00|27389.8|27382.8|27397.3|27390.3|27402.3|27395.3|27389.8|27382.8|184
1675059600000|2023-01-30 06:20:00|27392.3|27385.3|27392.3|27385.3|27397.3|27390.3|27392.3|27385.3|193
1675059900000|2023-01-30 06:25:00|27389.8|27382.8|27384.8|27377.8|27392.3|27385.3|27382.3|27375.3|49
1675060200000|2023-01-30 06:30:00|27387.3|27380.3|27387.3|27380.3|27387.3|27380.3|27382.3|27375.3|11
1675060500000|2023-01-30 06:35:00|27392.3|27385.3|27389.8|27382.8|27392.3|27385.3|27387.3|27380.3|19
1675060800000|2023-01-30 06:40:00|27392.3|27385.3|27387.3|27380.3|27392.3|27385.3|27387.3|27380.3|0
1675061100000|2023-01-30 06:45:00|27392.3|27385.3|27397.3|27390.3|27397.3|27390.3|27392.3|27385.3|8
1675061400000|2023-01-30 06:50:00|27392.3|27385.3|27392.3|27385.3|27392.3|27385.3|27387.3|27380.3|17
1675061700000|2023-01-30 06:55:00|27387.3|27380.3|27392.3|27385.3|27397.3|27390.3|27387.3|27380.3|30
1675062000000|2023-01-30 07:00:00|27389.8|27382.8|27382.3|27375.3|27392.3|27385.3|27377.3|27370.3|73
1675062300000|2023-01-30 07:05:00|27387.3|27380.3|27377.3|27370.3|27392.3|27385.3|27364.8|27357.8|50
1675062600000|2023-01-30 07:10:00|27372.3|27365.3|27357.3|27350.3|27377.3|27370.3|27357.3|27350.3|17
1675062900000|2023-01-30 07:15:00|27362.3|27355.3|27367.3|27360.3|27367.3|27360.3|27362.3|27355.3|29
1675063200000|2023-01-30 07:20:00|27369.8|27362.8|27357.3|27350.3|27372.3|27365.3|27357.3|27350.3|65
1675063500000|2023-01-30 07:25:00|27359.8|27352.8|27367.3|27360.3|27372.3|27365.3|27359.8|27352.8|64
1675063800000|2023-01-30 07:30:00|27369.8|27362.8|27377.3|27370.3|27377.3|27370.3|27369.8|27362.8|102
1675064100000|2023-01-30 07:35:00|27372.3|27365.3|27372.3|27365.3|27377.3|27370.3|27372.3|27365.3|12
1675064400000|2023-01-30 07:40:00|27374.8|27367.8|27367.3|27360.3|27377.3|27370.3|27367.3|27360.3|37
1675064700000|2023-01-30 07:45:00|27369.8|27362.8|27374.8|27367.8|27374.8|27367.8|27369.8|27362.8|21
1675065000000|2023-01-30 07:50:00|27377.3|27370.3|27389.8|27382.8|27392.3|27385.3|27377.3|27370.3|130
1675065300000|2023-01-30 07:55:00|27387.3|27380.3|27389.8|27382.8|27397.3|27390.3|27387.3|27380.3|30
1675065600000|2023-01-30 08:00:00|27387.3|27380.3|27382.3|27375.3|27392.3|27385.3|27369.8|27362.8|208
1675065900000|2023-01-30 08:05:00|27379.8|27372.8|27387.3|27380.3|27387.3|27380.3|27374.8|27367.8|148
1675066200000|2023-01-30 08:10:00|27382.3|27375.3|27397.3|27390.3|27397.3|27390.3|27382.3|27375.3|59
1675066500000|2023-01-30 08:15:00|27402.3|27395.3|27389.8|27382.8|27412.3|27405.3|27384.8|27377.8|85
1675066800000|2023-01-30 08:20:00|27387.3|27380.3|27377.3|27370.3|27389.8|27382.8|27372.3|27365.3|55
1675067100000|2023-01-30 08:25:00|27374.8|27367.8|27357.3|27350.3|27377.3|27370.3|27352.3|27345.3|174
1675067400000|2023-01-30 08:30:00|27352.3|27345.3|27382.3|27375.3|27382.3|27375.3|27352.3|27345.3|123
1675067700000|2023-01-30 08:35:00|27384.8|27377.8|27392.3|27385.3|27397.3|27390.3|27382.3|27375.3|138
1675068000000|2023-01-30 08:40:00|27394.8|27387.8|27422.3|27415.3|27427.3|27420.3|27392.3|27385.3|198
1675068300000|2023-01-30 08:45:00|27427.3|27420.3|27422.3|27415.3|27427.3|27420.3|27417.3|27410.3|151
1675068600000|2023-01-30 08:50:00|27417.3|27410.3|27407.3|27400.3|27432.3|27425.3|27407.3|27400.3|140
1675068900000|2023-01-30 08:55:00|27402.3|27395.3|27402.3|27395.3|27407.3|27400.3|27397.3|27390.3|141
1675069200000|2023-01-30 09:00:00|27407.3|27400.3|27407.3|27400.3|27427.3|27420.3|27407.3|27400.3|186
1675069500000|2023-01-30 09:05:00|27409.8|27402.8|27412.3|27405.3|27422.3|27415.3|27404.8|27397.8|72
1675069800000|2023-01-30 09:10:00|27414.8|27407.8|27422.3|27415.3|27422.3|27415.3|27412.3|27405.3|44
1675070100000|2023-01-30 09:15:00|27419.8|27412.8|27422.3|27415.3|27427.3|27420.3|27417.3|27410.3|47
1675070400000|2023-01-30 09:20:00|27424.8|27417.8|27422.3|27415.3|27432.3|27425.3|27417.3|27410.3|65
1675070700000|2023-01-30 09:25:00|27419.8|27412.8|27402.3|27395.3|27422.3|27415.3|27399.8|27392.8|31
1675071000000|2023-01-30 09:30:00|27407.3|27400.3|27407.3|27400.3|27417.3|27410.3|27402.3|27395.3|101
1675071300000|2023-01-30 09:35:00|27404.8|27397.8|27387.3|27380.3|27407.3|27400.3|27382.3|27375.3|200
1675071600000|2023-01-30 09:40:00|27382.3|27375.3|27397.3|27390.3|27397.3|27390.3|27382.3|27375.3|86
1675071900000|2023-01-30 09:45:00|27394.8|27387.8|27407.3|27400.3|27407.3|27400.3|27392.3|27385.3|16
1675072200000|2023-01-30 09:50:00|27412.3|27405.3|27402.3|27395.3|27412.3|27405.3|27397.3|27390.3|72
1675072500000|2023-01-30 09:55:00|27399.8|27392.8|27402.3|27395.3|27407.3|27400.3|27397.3|27390.3|23
1675072800000|2023-01-30 10:00:00|27399.8|27392.8|27397.3|27390.3|27402.3|27395.3|27392.3|27385.3|30
1675073100000|2023-01-30 10:05:00|27394.8|27387.8|27392.3|27385.3|27397.3|27390.3|27387.3|27380.3|26
1675073400000|2023-01-30 10:10:00|27389.8|27382.8|27392.3|27385.3|27397.3|27390.3|27382.3|27375.3|26
1675073700000|2023-01-30 10:15:00|27389.8|27382.8|27402.3|27395.3|27402.3|27395.3|27387.3|27380.3|44
1675074000000|2023-01-30 10:20:00|27399.8|27392.8|27402.3|27395.3|27402.3|27395.3|27397.3|27390.3|19
1675074300000|2023-01-30 10:25:00|27399.8|27392.8|27402.3|27395.3|27402.3|27395.3|27392.3|27385.3|40
1675074600000|2023-01-30 10:30:00|27399.8|27392.8|27402.3|27395.3|27404.8|27397.8|27397.3|27390.3|71
1675074900000|2023-01-30 10:35:00|27404.8|27397.8|27404.8|27397.8|27407.3|27400.3|27397.3|27390.3|45
1675075200000|2023-01-30 10:40:00|27407.3|27400.3|27402.3|27395.3|27412.3|27405.3|27402.3|27395.3|55
1675075500000|2023-01-30 10:45:00|27407.3|27400.3|27402.3|27395.3|27407.3|27400.3|27399.8|27392.8|38
1675075800000|2023-01-30 10:50:00|27399.8|27392.8|27392.3|27385.3|27402.3|27395.3|27387.3|27380.3|29
1675076100000|2023-01-30 10:55:00|27387.3|27380.3|27392.3|27385.3|27392.3|27385.3|27387.3|27380.3|25
1675076400000|2023-01-30 11:00:00|27389.8|27382.8|27389.8|27382.8|27392.3|27385.3|27387.3|27380.3|45
1675076700000|2023-01-30 11:05:00|27387.3|27380.3|27399.8|27392.8|27402.3|27395.3|27387.3|27380.3|49
1675077000000|2023-01-30 11:10:00|27402.3|27395.3|27392.3|27385.3|27402.3|27395.3|27392.3|27385.3|14
1675077300000|2023-01-30 11:15:00|27394.8|27387.8|27392.3|27385.3|27402.3|27395.3|27392.3|27385.3|45
1675077600000|2023-01-30 11:20:00|27389.8|27382.8|27389.8|27382.8|27392.3|27385.3|27382.3|27375.3|39
1675077900000|2023-01-30 11:25:00|27387.3|27380.3|27392.3|27385.3|27392.3|27385.3|27387.3|27380.3|27
1675078200000|2023-01-30 11:30:00|27389.8|27382.8|27377.3|27370.3|27392.3|27385.3|27372.3|27365.3|103
1675078500000|2023-01-30 11:35:00|27379.8|27372.8|27377.3|27370.3|27382.3|27375.3|27377.3|27370.3|24
1675078800000|2023-01-30 11:40:00|27379.8|27372.8|27377.3|27370.3|27382.3|27375.3|27377.3|27370.3|27
1675079100000|2023-01-30 11:45:00|27379.8|27372.8|27397.3|27390.3|27397.3|27390.3|27377.3|27370.3|18
1675079400000|2023-01-30 11:50:00|27394.8|27387.8|27392.3|27385.3|27397.3|27390.3|27382.3|27375.3|48
1675079700000|2023-01-30 11:55:00|27387.3|27380.3|27387.3|27380.3|27397.3|27390.3|27387.3|27380.3|26
1675080000000|2023-01-30 12:00:00|27392.3|27385.3|27392.3|27385.3|27397.3|27390.3|27392.3|27385.3|93
1675080300000|2023-01-30 12:05:00|27397.3|27390.3|27402.3|27395.3|27402.3|27395.3|27392.3|27385.3|76
1675080600000|2023-01-30 12:10:00|27407.3|27400.3|27412.3|27405.3|27412.3|27405.3|27402.3|27395.3|169
1675081200000|2023-01-30 12:20:00|||||||||15
1675081500000|2023-01-30 12:25:00|27417.3|27410.3|27417.3|27410.3|27417.3|27410.3|27412.3|27405.3|101
1675081800000|2023-01-30 12:30:00|27422.3|27415.3|27422.3|27415.3|27422.3|27415.3|27412.3|27405.3|83
1675082100000|2023-01-30 12:35:00|27419.8|27412.8|27412.3|27405.3|27419.8|27412.8|27412.3|27405.3|39
1675082400000|2023-01-30 12:40:00|27417.3|27410.3|27417.3|27410.3|27417.3|27410.3|27412.3|27405.3|21
1675082700000|2023-01-30 12:45:00|27422.3|27415.3|27417.3|27410.3|27422.3|27415.3|27417.3|27410.3|59
1675083000000|2023-01-30 12:50:00|27419.8|27412.8|27414.8|27407.8|27419.8|27412.8|27412.3|27405.3|17
1675083300000|2023-01-30 12:55:00|27412.3|27405.3|27417.3|27410.3|27422.3|27415.3|27412.3|27405.3|21
1675083600000|2023-01-30 13:00:00|27412.3|27405.3|27417.3|27410.3|27417.3|27410.3|27407.3|27400.3|32
1675083900000|2023-01-30 13:05:00|27414.8|27407.8|27427.3|27420.3|27427.3|27420.3|27412.3|27405.3|57
1675084200000|2023-01-30 13:10:00|27424.8|27417.8|27427.3|27420.3|27427.3|27420.3|27422.3|27415.3|34
1675084500000|2023-01-30 13:15:00|27432.3|27425.3|27432.3|27425.3|27437.3|27430.3|27427.3|27420.3|40
1675084800000|2023-01-30 13:20:00|27437.3|27430.3|27442.3|27435.3|27442.3|27435.3|27432.3|27425.3|92
1675085100000|2023-01-30 13:25:00|27439.8|27432.8|27437.3|27430.3|27442.3|27435.3|27437.3|27430.3|16
1675085400000|2023-01-30 13:30:00|27432.3|27425.3|27424.8|27417.8|27432.3|27425.3|27412.3|27405.3|47
1675085700000|2023-01-30 13:35:00|27427.3|27420.3|27422.3|27415.3|27427.3|27420.3|27422.3|27415.3|16
1675086000000|2023-01-30 13:40:00|27417.3|27410.3|27427.3|27420.3|27427.3|27420.3|27417.3|27410.3|20
1675086300000|2023-01-30 13:45:00|27429.8|27422.8|27432.3|27425.3|27432.3|27425.3|27422.3|27415.3|28
1675086600000|2023-01-30 13:50:00|27434.8|27427.8|27434.8|27427.8|27437.3|27430.3|27432.3|27425.3|34
1675086900000|2023-01-30 13:55:00|27437.3|27430.3|27442.3|27435.3|27442.3|27435.3|27432.3|27425.3|18
1675087200000|2023-01-30 14:00:00|27437.3|27430.3|27432.3|27425.3|27447.3|27440.3|27432.3|27425.3|66
1675087500000|2023-01-30 14:05:00|27434.8|27427.8|27439.8|27432.8|27442.3|27435.3|27432.3|27425.3|28
1675087800000|2023-01-30 14:10:00|27437.3|27430.3|27437.3|27430.3|27442.3|27435.3|27432.3|27425.3|62
1675088100000|2023-01-30 14:15:00|27432.3|27425.3|27437.3|27430.3|27437.3|27430.3|27432.3|27425.3|13
1675088400000|2023-01-30 14:20:00|27442.3|27435.3|27447.3|27440.3|27452.3|27445.3|27437.3|27430.3|33
1675088700000|2023-01-30 14:25:00|27449.8|27442.8|27447.3|27440.3|27452.3|27445.3|27442.3|27435.3|23
1675089000000|2023-01-30 14:30:00|27452.3|27445.3|27467.3|27460.3|27482.3|27475.3|27452.3|27445.3|331
1675089300000|2023-01-30 14:35:00|27469.8|27462.8|27487.3|27480.3|27487.3|27480.3|27462.3|27455.3|220
1675089600000|2023-01-30 14:40:00|27492.3|27485.3|27487.3|27480.3|27494.8|27487.8|27477.3|27470.3|165
1675089900000|2023-01-30 14:45:00|27484.8|27477.8|27517.3|27510.3|27529.8|27522.8|27484.8|27477.8|285
1675090200000|2023-01-30 14:50:00|27519.8|27512.8|27497.3|27490.3|27527.3|27520.3|27494.8|27487.8|334
1675090500000|2023-01-30 14:55:00|27494.8|27487.8|27527.3|27520.3|27527.3|27520.3|27492.3|27485.3|148
1675090800000|2023-01-30 15:00:00|27532.3|27525.3|27567.3|27560.3|27567.3|27560.3|27522.3|27515.3|383
1675091100000|2023-01-30 15:05:00|27572.3|27565.3|27577.3|27570.3|27592.3|27585.3|27567.3|27560.3|351
1675091400000|2023-01-30 15:10:00|27579.8|27572.8|27569.8|27562.8|27584.8|27577.8|27562.3|27555.3|261
1675091700000|2023-01-30 15:15:00|27572.3|27565.3|27547.3|27540.3|27572.3|27565.3|27547.3|27540.3|256
1675092000000|2023-01-30 15:20:00|27544.8|27537.8|27522.3|27515.3|27552.3|27545.3|27522.3|27515.3|228
1675092300000|2023-01-30 15:25:00|27524.8|27517.8|27524.8|27517.8|27532.3|27525.3|27492.3|27485.3|676
1675092600000|2023-01-30 15:30:00|27522.3|27515.3|27502.3|27495.3|27524.8|27517.8|27497.3|27490.3|137
1675092900000|2023-01-30 15:35:00|27504.8|27497.8|27497.3|27490.3|27512.3|27505.3|27482.3|27475.3|86
1675093200000|2023-01-30 15:40:00|27494.8|27487.8|27487.3|27480.3|27497.3|27490.3|27477.3|27470.3|200
1675093500000|2023-01-30 15:45:00|27482.3|27475.3|27487.3|27480.3|27487.3|27480.3|27467.3|27460.3|136
1675093800000|2023-01-30 15:50:00|27484.8|27477.8|27487.3|27480.3|27502.3|27495.3|27477.3|27470.3|102
1675094100000|2023-01-30 15:55:00|27489.8|27482.8|27522.3|27515.3|27527.3|27520.3|27487.3|27480.3|184
1675094400000|2023-01-30 16:00:00|27517.3|27510.3|27517.3|27510.3|27522.3|27515.3|27512.3|27505.3|96
1675094700000|2023-01-30 16:05:00|27519.8|27512.8|27522.3|27515.3|27527.3|27520.3|27512.3|27505.3|100
1675095000000|2023-01-30 16:10:00|27524.8|27517.8|27527.3|27520.3|27542.3|27535.3|27522.3|27515.3|147
1675095300000|2023-01-30 16:15:00|27524.8|27517.8|27527.3|27520.3|27542.3|27535.3|27524.8|27517.8|116
1675095600000|2023-01-30 16:20:00|27529.8|27522.8|27514.8|27507.8|27532.3|27525.3|27502.3|27495.3|115
1675095900000|2023-01-30 16:25:00|27512.3|27505.3|27517.3|27510.3|27519.8|27512.8|27497.3|27490.3|152
1675096200000|2023-01-30 16:30:00|27522.3|27515.3|27517.3|27510.3|27529.8|27522.8|27512.3|27505.3|114
1675096500000|2023-01-30 16:35:00|27512.3|27505.3|27512.3|27505.3|27522.3|27515.3|27502.3|27495.3|124
1675096800000|2023-01-30 16:40:00|27514.8|27507.8|27507.3|27500.3|27517.3|27510.3|27502.3|27495.3|144
1675097100000|2023-01-30 16:45:00|27504.8|27497.8|27504.8|27497.8|27517.3|27510.3|27499.8|27492.8|96
1675097400000|2023-01-30 16:50:00|27507.3|27500.3|27502.3|27495.3|27517.3|27510.3|27502.3|27495.3|47
1675097700000|2023-01-30 16:55:00|27507.3|27500.3|27527.3|27520.3|27532.3|27525.3|27492.3|27485.3|135
1675098000000|2023-01-30 17:00:00|27524.8|27517.8|27527.3|27520.3|27532.3|27525.3|27522.3|27515.3|81
1675098300000|2023-01-30 17:05:00|27524.8|27517.8|27527.3|27520.3|27532.3|27525.3|27522.3|27515.3|66
1675098600000|2023-01-30 17:10:00|27532.3|27525.3|27532.3|27525.3|27532.3|27525.3|27522.3|27515.3|51
1675098900000|2023-01-30 17:15:00|27529.8|27522.8|27517.3|27510.3|27532.3|27525.3|27512.3|27505.3|46
1675099200000|2023-01-30 17:20:00|27519.8|27512.8|27512.3|27505.3|27522.3|27515.3|27507.3|27500.3|93
1675099500000|2023-01-30 17:25:00|27514.8|27507.8|27512.3|27505.3|27517.3|27510.3|27492.3|27485.3|70
1675099800000|2023-01-30 17:30:00|27507.3|27500.3|27509.8|27502.8|27517.3|27510.3|27507.3|27500.3|54
1675100100000|2023-01-30 17:35:00|27512.3|27505.3|27507.3|27500.3|27517.3|27510.3|27502.3|27495.3|21
1675100400000|2023-01-30 17:40:00|27502.3|27495.3|27507.3|27500.3|27512.3|27505.3|27502.3|27495.3|27
1675100700000|2023-01-30 17:45:00|27504.8|27497.8|27497.3|27490.3|27507.3|27500.3|27492.3|27485.3|44
1675101000000|2023-01-30 17:50:00|27492.3|27485.3|27497.3|27490.3|27507.3|27500.3|27482.3|27475.3|116
1675101300000|2023-01-30 17:55:00|27499.8|27492.8|27494.8|27487.8|27504.8|27497.8|27487.3|27480.3|41
1675101600000|2023-01-30 18:00:00|27492.3|27485.3|27492.3|27485.3|27497.3|27490.3|27487.3|27480.3|106
1675101900000|2023-01-30 18:05:00|27494.8|27487.8|27492.3|27485.3|27497.3|27490.3|27487.3|27480.3|70
1675102200000|2023-01-30 18:10:00|27489.8|27482.8|27487.3|27480.3|27494.8|27487.8|27487.3|27480.3|70
1675102500000|2023-01-30 18:15:00|27492.3|27485.3|27512.3|27505.3|27522.3|27515.3|27482.3|27475.3|121
1675102800000|2023-01-30 18:20:00|27509.8|27502.8|27512.3|27505.3|27517.3|27510.3|27507.3|27500.3|22
1675103100000|2023-01-30 18:25:00|27509.8|27502.8|27502.3|27495.3|27512.3|27505.3|27497.3|27490.3|75
1675103400000|2023-01-30 18:30:00|27497.3|27490.3|27487.3|27480.3|27502.3|27495.3|27482.3|27475.3|148
1675103700000|2023-01-30 18:35:00|27489.8|27482.8|27487.3|27480.3|27489.8|27482.8|27482.3|27475.3|92
1675104000000|2023-01-30 18:40:00|27484.8|27477.8|27482.3|27475.3|27487.3|27480.3|27472.3|27465.3|165
1675104300000|2023-01-30 18:45:00|27484.8|27477.8|27487.3|27480.3|27487.3|27480.3|27472.3|27465.3|270
1675104600000|2023-01-30 18:50:00|27489.8|27482.8|27489.8|27482.8|27492.3|27485.3|27482.3|27475.3|59
1675104900000|2023-01-30 18:55:00|27487.3|27480.3|27492.3|27485.3|27492.3|27485.3|27477.3|27470.3|44
1675105200000|2023-01-30 19:00:00|27494.8|27487.8|27492.3|27485.3|27497.3|27490.3|27487.3|27480.3|34
1675105500000|2023-01-30 19:05:00|27489.8|27482.8|27477.3|27470.3|27492.3|27485.3|27477.3|27470.3|18
1675105800000|2023-01-30 19:10:00|27479.8|27472.8|27482.3|27475.3|27487.3|27480.3|27474.8|27467.8|61
1675106100000|2023-01-30 19:15:00|27477.3|27470.3|27477.3|27470.3|27482.3|27475.3|27472.3|27465.3|38
1675106400000|2023-01-30 19:20:00|27474.8|27467.8|27472.3|27465.3|27482.3|27475.3|27467.3|27460.3|158
1675106700000|2023-01-30 19:25:00|27477.3|27470.3|27472.3|27465.3|27482.3|27475.3|27472.3|27465.3|203
1675107000000|2023-01-30 19:30:00|27477.3|27470.3|27474.8|27467.8|27477.3|27470.3|27467.3|27460.3|63
1675107300000|2023-01-30 19:35:00|27472.3|27465.3|27482.3|27475.3|27487.3|27480.3|27467.3|27460.3|67
1675107600000|2023-01-30 19:40:00|27479.8|27472.8|27472.3|27465.3|27482.3|27475.3|27467.3|27460.3|32
1675107900000|2023-01-30 19:45:00|27474.8|27467.8|27462.3|27455.3|27477.3|27470.3|27462.3|27455.3|49
1675108200000|2023-01-30 19:50:00|27459.8|27452.8|27467.3|27460.3|27467.3|27460.3|27452.3|27445.3|46
1675108500000|2023-01-30 19:55:00|27464.8|27457.8|27467.3|27460.3|27472.3|27465.3|27457.3|27450.3|68
1675108800000|2023-01-30 20:00:00|27469.8|27462.8|27472.3|27465.3|27477.3|27470.3|27459.8|27452.8|86
1675109100000|2023-01-30 20:05:00|27467.3|27460.3|27462.3|27455.3|27467.3|27460.3|27452.3|27445.3|56
1675109400000|2023-01-30 20:10:00|27459.8|27452.8|27447.3|27440.3|27467.3|27460.3|27447.3|27440.3|39
1675109700000|2023-01-30 20:15:00|27449.8|27442.8|27457.3|27450.3|27457.3|27450.3|27442.3|27435.3|92
1675110000000|2023-01-30 20:20:00|27454.8|27447.8|27444.8|27437.8|27462.3|27455.3|27442.3|27435.3|55
1675110300000|2023-01-30 20:25:00|27442.3|27435.3|27442.3|27435.3|27447.3|27440.3|27442.3|27435.3|109
1675110600000|2023-01-30 20:30:00|27437.3|27430.3|27447.3|27440.3|27454.8|27447.8|27432.3|27425.3|122
1675110900000|2023-01-30 20:35:00|27449.8|27442.8|27462.3|27455.3|27467.3|27460.3|27447.3|27440.3|184
1675111200000|2023-01-30 20:40:00|27464.8|27457.8|27454.8|27447.8|27467.3|27460.3|27452.3|27445.3|139
1675111500000|2023-01-30 20:45:00|27452.3|27445.3|27442.3|27435.3|27457.3|27450.3|27437.3|27430.3|104
1675111800000|2023-01-30 20:50:00|27437.3|27430.3|27432.3|27425.3|27452.3|27445.3|27432.3|27425.3|194
1675112100000|2023-01-30 20:55:00|27427.3|27420.3|27432.3|27425.3|27437.3|27430.3|27427.3|27420.3|224
1675112400000|2023-01-30 21:00:00|27434.8|27427.8|27442.3|27435.3|27452.3|27445.3|27432.3|27425.3|116
1675112700000|2023-01-30 21:05:00|27444.8|27437.8|27444.8|27437.8|27447.3|27440.3|27442.3|27435.3|69
1675113000000|2023-01-30 21:10:00|27447.3|27440.3|27447.3|27440.3|27447.3|27440.3|27442.3|27435.3|15
1675113300000|2023-01-30 21:15:00|27444.8|27437.8|27437.3|27430.3|27447.3|27440.3|27437.3|27430.3|13
1675113600000|2023-01-30 21:20:00|27442.3|27435.3|27439.8|27432.8|27442.3|27435.3|27439.8|27432.8|2
1675113900000|2023-01-30 21:25:00|27437.3|27430.3|27442.3|27435.3|27442.3|27435.3|27437.3|27430.3|7
1675114200000|2023-01-30 21:30:00|27444.8|27437.8|27444.8|27437.8|27447.3|27440.3|27442.3|27435.3|4
1675115100000|2023-01-30 21:45:00|27447.3|27440.3|27442.3|27435.3|27447.3|27440.3|27442.3|27435.3|3
1675115400000|2023-01-30 21:50:00|||||||||2
1675115700000|2023-01-30 21:55:00|27437.3|27430.3|27451.4|27421.4|27451.5|27435.3|27437.3|27420.7|17
1675116000000|2023-01-30 22:00:00|27450.5|27420.5|27450.9|27420.9|27453.5|27423.5|27450.3|27420.3|0
1675116300000|2023-01-30 22:05:00|27451.2|27421.2|27450.3|27420.3|27451.9|27421.9|27450.3|27420.3|0
1675116600000|2023-01-30 22:10:00|27450.7|27420.7|27450|27420|27450.7|27420.7|27449.7|27419.7|0
1675116900000|2023-01-30 22:15:00|27450.2|27420.2|27450.3|27420.3|27450.6|27420.6|27450|27420|0
1675117200000|2023-01-30 22:20:00|27449.9|27419.9|27449.8|27419.8|27450.8|27420.8|27448.9|27418.9|0
1675117500000|2023-01-30 22:25:00|27448.8|27418.8|27448.6|27418.6|27448.8|27418.8|27448.5|27418.5|0
1675117800000|2023-01-30 22:30:00|27448.4|27418.4|27447.8|27417.8|27448.4|27418.4|27447.3|27417.3|0
1675118100000|2023-01-30 22:35:00|27446|27416|27443.9|27413.9|27446|27416|27443.9|27413.9|0
1675118400000|2023-01-30 22:40:00|27443.7|27413.7|27443.7|27413.7|27444|27414|27442.9|27412.9|0
1675118700000|2023-01-30 22:45:00|27443.3|27413.3|27441.8|27411.8|27443.3|27413.3|27441.8|27411.8|0
1675119000000|2023-01-30 22:50:00|27442|27412|27440|27410|27442.4|27412.4|27439.8|27409.8|0
1675119300000|2023-01-30 22:55:00|27439.8|27409.8|27445.2|27415.2|27445.2|27415.2|27439.3|27409.3|0
1675119600000|2023-01-30 23:00:00|27444.7|27414.7|27445.8|27415.8|27453.7|27423.7|27441.2|27411.2|135
1675119900000|2023-01-30 23:05:00|27447|27417|27433.8|27418.8|27455.1|27426.3|27433.8|27417|10
1675120200000|2023-01-30 23:10:00|27436.3|27421.3|27426.3|27411.3|27436.3|27421.3|27426.3|27411.3|23
1675120500000|2023-01-30 23:15:00|||||||||1
1675120800000|2023-01-30 23:20:00|27421.3|27406.3|27421.3|27406.3|27421.3|27406.3|27421.3|27406.3|46
1675121100000|2023-01-30 23:25:00|27426.3|27411.3|27428.8|27413.8|27436.3|27421.3|27421.3|27406.3|48
1675121400000|2023-01-30 23:30:00|27431.3|27416.3|27417.3|27410.3|27433.8|27425.3|27412.3|27405.3|16080
1675121700000|2023-01-30 23:35:00|27414.8|27407.8|27417.3|27410.3|27422.3|27415.3|27412.3|27405.3|80
1675122000000|2023-01-30 23:40:00|27419.8|27412.8|27427.3|27420.3|27437.3|27430.3|27419.8|27412.8|212
1675122300000|2023-01-30 23:45:00|27432.3|27425.3|27452.3|27445.3|27462.3|27455.3|27432.3|27425.3|291
1675122600000|2023-01-30 23:50:00|27447.3|27440.3|27462.3|27455.3|27477.3|27470.3|27447.3|27440.3|329
1675122900000|2023-01-30 23:55:00|27464.8|27457.8|27462.3|27455.3|27467.3|27460.3|27452.3|27445.3|273
1675123200000|2023-01-31 00:00:00|27459.8|27452.8|27422.3|27415.3|27492.3|27485.3|27402.3|27395.3|1348
1675123500000|2023-01-31 00:05:00|27419.8|27412.8|27454.8|27447.8|27482.3|27475.3|27417.3|27410.3|641
1675123800000|2023-01-31 00:10:00|27457.3|27450.3|27472.3|27465.3|27489.8|27482.8|27457.3|27450.3|472
1675124100000|2023-01-31 00:15:00|27477.3|27470.3|27462.3|27455.3|27489.8|27482.8|27447.3|27440.3|678
1675124400000|2023-01-31 00:20:00|27464.8|27457.8|27442.3|27435.3|27467.3|27460.3|27437.3|27430.3|344
1675124700000|2023-01-31 00:25:00|27439.8|27432.8|27467.3|27460.3|27474.8|27467.8|27437.3|27430.3|177
1675125000000|2023-01-31 00:30:00|27462.3|27455.3|27472.3|27465.3|27482.3|27475.3|27457.3|27450.3|330
1675125300000|2023-01-31 00:35:00|27474.8|27467.8|27457.3|27450.3|27482.3|27475.3|27447.3|27440.3|331
1675125600000|2023-01-31 00:40:00|27452.3|27445.3|27452.3|27445.3|27457.3|27450.3|27442.3|27435.3|220
1675125900000|2023-01-31 00:45:00|27447.3|27440.3|27457.3|27450.3|27462.3|27455.3|27442.3|27435.3|195
1675126200000|2023-01-31 00:50:00|27459.8|27452.8|27457.3|27450.3|27462.3|27455.3|27442.3|27435.3|138
1675126500000|2023-01-31 00:55:00|27454.8|27447.8|27447.3|27440.3|27457.3|27450.3|27442.3|27435.3|162
1675126800000|2023-01-31 01:00:00|27452.3|27445.3|27442.3|27435.3|27452.3|27445.3|27427.3|27420.3|302
1675127100000|2023-01-31 01:05:00|27447.3|27440.3|27442.3|27435.3|27452.3|27445.3|27437.3|27430.3|141
1675127400000|2023-01-31 01:10:00|27439.8|27432.8|27432.3|27425.3|27442.3|27435.3|27427.3|27420.3|220
1675127700000|2023-01-31 01:15:00|27429.8|27422.8|27397.3|27390.3|27432.3|27425.3|27397.3|27390.3|390
1675128000000|2023-01-31 01:20:00|27392.3|27385.3|27402.3|27395.3|27404.8|27397.8|27372.3|27365.3|476
1675128300000|2023-01-31 01:25:00|27399.8|27392.8|27377.3|27370.3|27407.3|27400.3|27377.3|27370.3|446
1675128600000|2023-01-31 01:30:00|27382.3|27375.3|27387.3|27380.3|27402.3|27395.3|27382.3|27375.3|410
1675128900000|2023-01-31 01:35:00|27389.8|27382.8|27434.8|27427.8|27437.3|27430.3|27387.3|27380.3|705
1675129200000|2023-01-31 01:40:00|27432.3|27425.3|27407.3|27400.3|27442.3|27435.3|27407.3|27400.3|196
1675129500000|2023-01-31 01:45:00|27409.8|27402.8|27422.3|27415.3|27432.3|27425.3|27407.3|27400.3|188
1675129800000|2023-01-31 01:50:00|27424.8|27417.8|27412.3|27405.3|27427.3|27420.3|27407.3|27400.3|216
1675130100000|2023-01-31 01:55:00|27409.8|27402.8|27407.3|27400.3|27412.3|27405.3|27402.3|27395.3|167
1675130400000|2023-01-31 02:00:00|27409.8|27402.8|27402.3|27395.3|27417.3|27410.3|27402.3|27395.3|126
1675130700000|2023-01-31 02:05:00|27397.3|27390.3|27394.8|27387.8|27407.3|27400.3|27392.3|27385.3|306
1675131000000|2023-01-31 02:10:00|27397.3|27390.3|27412.3|27405.3|27412.3|27405.3|27397.3|27390.3|125
1675131300000|2023-01-31 02:15:00|27414.8|27407.8|27419.8|27412.8|27419.8|27412.8|27407.3|27400.3|172
1675131600000|2023-01-31 02:20:00|27417.3|27410.3|27432.3|27425.3|27432.3|27425.3|27417.3|27410.3|197
1675131900000|2023-01-31 02:25:00|27434.8|27427.8|27432.3|27425.3|27437.3|27430.3|27432.3|27425.3|226
1675132200000|2023-01-31 02:30:00|27437.3|27430.3|27442.3|27435.3|27442.3|27435.3|27434.8|27427.8|109
1675132500000|2023-01-31 02:35:00|27437.3|27430.3|27437.3|27430.3|27447.3|27440.3|27437.3|27430.3|101
1675132800000|2023-01-31 02:40:00|27434.8|27427.8|27437.3|27430.3|27439.8|27432.8|27432.3|27425.3|127
1675133100000|2023-01-31 02:45:00|27439.8|27432.8|27437.3|27430.3|27442.3|27435.3|27437.3|27430.3|32
1675133400000|2023-01-31 02:50:00|27442.3|27435.3|27427.3|27420.3|27442.3|27435.3|27427.3|27420.3|145
1675133700000|2023-01-31 02:55:00|27429.8|27422.8|27432.3|27425.3|27432.3|27425.3|27429.8|27422.8|58
1675134000000|2023-01-31 03:00:00|27434.8|27427.8|27437.3|27430.3|27439.8|27432.8|27434.8|27427.8|95
1675134300000|2023-01-31 03:05:00|27439.8|27432.8|27432.3|27425.3|27439.8|27432.8|27427.3|27420.3|213
1675134600000|2023-01-31 03:10:00|27437.3|27430.3|27427.3|27420.3|27437.3|27430.3|27427.3|27420.3|96
1675134900000|2023-01-31 03:15:00|27424.8|27417.8|27417.3|27410.3|27427.3|27420.3|27417.3|27410.3|308
1675135200000|2023-01-31 03:20:00|27419.8|27412.8|27422.3|27415.3|27422.3|27415.3|27417.3|27410.3|58
1675135500000|2023-01-31 03:25:00|27417.3|27410.3|27407.3|27400.3|27422.3|27415.3|27407.3|27400.3|274
1675135800000|2023-01-31 03:30:00|27402.3|27395.3|27402.3|27395.3|27407.3|27400.3|27392.3|27385.3|383
1675136100000|2023-01-31 03:35:00|27404.8|27397.8|27397.3|27390.3|27407.3|27400.3|27392.3|27385.3|307
1675136400000|2023-01-31 03:40:00|27399.8|27392.8|27392.3|27385.3|27407.3|27400.3|27392.3|27385.3|146
1675136700000|2023-01-31 03:45:00|27387.3|27380.3|27382.3|27375.3|27394.8|27387.8|27377.3|27370.3|271
1675137000000|2023-01-31 03:50:00|27384.8|27377.8|27392.3|27385.3|27397.3|27390.3|27382.3|27375.3|170
1675137300000|2023-01-31 03:55:00|27387.3|27380.3|27392.3|27385.3|27392.3|27385.3|27387.3|27380.3|109
1675137600000|2023-01-31 04:00:00|27389.8|27382.8|27377.3|27370.3|27389.8|27382.8|27372.3|27365.3|444
1675137900000|2023-01-31 04:05:00|27382.3|27375.3|27364.8|27357.8|27382.3|27375.3|27362.3|27355.3|296
1675138200000|2023-01-31 04:10:00|27362.3|27355.3|27367.3|27360.3|27379.8|27372.8|27362.3|27355.3|262
1675138500000|2023-01-31 04:15:00|27369.8|27362.8|27377.3|27370.3|27377.3|27370.3|27367.3|27360.3|207
1675138800000|2023-01-31 04:20:00|27382.3|27375.3|27377.3|27370.3|27387.3|27380.3|27377.3|27370.3|209
1675139100000|2023-01-31 04:25:00|27379.8|27372.8|27372.3|27365.3|27382.3|27375.3|27372.3|27365.3|124
1675139400000|2023-01-31 04:30:00|27377.3|27370.3|27377.3|27370.3|27387.3|27380.3|27372.3|27365.3|205
1675139700000|2023-01-31 04:35:00|27374.8|27367.8|27372.3|27365.3|27374.8|27367.8|27372.3|27365.3|115
1675140000000|2023-01-31 04:40:00|27377.3|27370.3|27377.3|27370.3|27377.3|27370.3|27377.3|27370.3|62
1675140300000|2023-01-31 04:45:00|27379.8|27372.8|27372.3|27365.3|27382.3|27375.3|27372.3|27365.3|219
1675140600000|2023-01-31 04:50:00|27374.8|27367.8|27377.3|27370.3|27377.3|27370.3|27367.3|27360.3|137
1675140900000|2023-01-31 04:55:00|27372.3|27365.3|27377.3|27370.3|27377.3|27370.3|27372.3|27365.3|131
1675141200000|2023-01-31 05:00:00|27372.3|27365.3|27377.3|27370.3|27377.3|27370.3|27372.3|27365.3|162
1675141500000|2023-01-31 05:05:00|27379.8|27372.8|27377.3|27370.3|27382.3|27375.3|27367.3|27360.3|284
1675141800000|2023-01-31 05:10:00|27379.8|27372.8|27379.8|27372.8|27382.3|27375.3|27377.3|27370.3|203
1675142100000|2023-01-31 05:15:00|27382.3|27375.3|27382.3|27375.3|27382.3|27375.3|27377.3|27370.3|182
1675142400000|2023-01-31 05:20:00|27379.8|27372.8|27387.3|27380.3|27387.3|27380.3|27379.8|27372.8|236
1675142700000|2023-01-31 05:25:00|27384.8|27377.8|27392.3|27385.3|27392.3|27385.3|27384.8|27377.8|149
1675143000000|2023-01-31 05:30:00|27387.3|27380.3|27372.3|27365.3|27392.3|27385.3|27372.3|27365.3|367
1675143300000|2023-01-31 05:35:00|27369.8|27362.8|27372.3|27365.3|27377.3|27370.3|27367.3|27360.3|219
1675143600000|2023-01-31 05:40:00|27374.8|27367.8|27367.3|27360.3|27377.3|27370.3|27367.3|27360.3|233
1675143900000|2023-01-31 05:45:00|27362.3|27355.3|27327.3|27320.3|27362.3|27355.3|27327.3|27320.3|1237
1675144200000|2023-01-31 05:50:00|27322.3|27315.3|27322.3|27315.3|27324.8|27317.8|27317.3|27310.3|632
1675144500000|2023-01-31 05:55:00|27317.3|27310.3|27322.3|27315.3|27322.3|27315.3|27307.3|27300.3|1263
1675144800000|2023-01-31 06:00:00|27317.3|27310.3|27312.3|27305.3|27327.3|27320.3|27302.3|27295.3|2942
1675145100000|2023-01-31 06:05:00|27317.3|27310.3|27329.8|27322.8|27332.3|27325.3|27314.8|27307.8|474
1675145400000|2023-01-31 06:10:00|27332.3|27325.3|27319.8|27312.8|27332.3|27325.3|27307.3|27300.3|765
1675145700000|2023-01-31 06:15:00|27322.3|27315.3|27347.3|27340.3|27347.3|27340.3|27322.3|27315.3|303
1675146000000|2023-01-31 06:20:00|27344.8|27337.8|27347.3|27340.3|27352.3|27345.3|27342.3|27335.3|103
1675146300000|2023-01-31 06:25:00|27349.8|27342.8|27342.3|27335.3|27352.3|27345.3|27342.3|27335.3|117
1675146600000|2023-01-31 06:30:00|27337.3|27330.3|27332.3|27325.3|27337.3|27330.3|27327.3|27320.3|131
1675146900000|2023-01-31 06:35:00|||||||||2
1675147200000|2023-01-31 06:40:00|27327.3|27320.3|27327.3|27320.3|27327.3|27320.3|27327.3|27320.3|23
1675147500000|2023-01-31 06:45:00|||||||||25
1675147800000|2023-01-31 06:50:00|27332.3|27325.3|27337.3|27330.3|27337.3|27330.3|27332.3|27325.3|42
1675148100000|2023-01-31 06:55:00|27334.8|27327.8|27337.3|27330.3|27337.3|27330.3|27327.3|27320.3|160
1675148400000|2023-01-31 07:00:00|27334.8|27327.8|27337.3|27330.3|27342.3|27335.3|27327.3|27320.3|105
1675148700000|2023-01-31 07:05:00|27339.8|27332.8|27332.3|27325.3|27342.3|27335.3|27329.8|27322.8|37
1675149000000|2023-01-31 07:10:00|27327.3|27320.3|27322.3|27315.3|27332.3|27325.3|27322.3|27315.3|16
1675149300000|2023-01-31 07:15:00|27327.3|27320.3|27332.3|27325.3|27334.8|27327.8|27322.3|27315.3|51
1675149600000|2023-01-31 07:20:00|27329.8|27322.8|27317.3|27310.3|27329.8|27322.8|27317.3|27310.3|15
1675149900000|2023-01-31 07:25:00|27322.3|27315.3|27322.3|27315.3|27327.3|27320.3|27317.3|27310.3|39
1675150200000|2023-01-31 07:30:00|27324.8|27317.8|27322.3|27315.3|27332.3|27325.3|27319.8|27312.8|98
1675150500000|2023-01-31 07:35:00|27324.8|27317.8|27327.3|27320.3|27327.3|27320.3|27322.3|27315.3|29
1675150800000|2023-01-31 07:40:00|27322.3|27315.3|27327.3|27320.3|27332.3|27325.3|27322.3|27315.3|62
1675151100000|2023-01-31 07:45:00|27329.8|27322.8|27347.3|27340.3|27352.3|27345.3|27327.3|27320.3|157
1675151400000|2023-01-31 07:50:00|27349.8|27342.8|27342.3|27335.3|27349.8|27342.8|27339.8|27332.8|36
1675151700000|2023-01-31 07:55:00|27339.8|27332.8|27344.8|27337.8|27352.3|27345.3|27337.3|27330.3|54
1675152000000|2023-01-31 08:00:00|27347.3|27340.3|27352.3|27345.3|27352.3|27345.3|27337.3|27330.3|91
1675152300000|2023-01-31 08:05:00|27349.8|27342.8|27327.3|27320.3|27349.8|27342.8|27327.3|27320.3|82
1675152600000|2023-01-31 08:10:00|27329.8|27322.8|27307.3|27300.3|27337.3|27330.3|27307.3|27300.3|91
1675152900000|2023-01-31 08:15:00|27309.8|27302.8|27327.3|27320.3|27337.3|27330.3|27307.3|27300.3|99
1675153200000|2023-01-31 08:20:00|27329.8|27322.8|27307.3|27300.3|27329.8|27322.8|27307.3|27300.3|62
1675153500000|2023-01-31 08:25:00|27302.3|27295.3|27302.3|27295.3|27304.8|27297.8|27292.3|27285.3|82
1675153800000|2023-01-31 08:30:00|27297.3|27290.3|27299.8|27292.8|27307.3|27300.3|27287.3|27280.3|101
1675154100000|2023-01-31 08:35:00|27297.3|27290.3|27287.3|27280.3|27302.3|27295.3|27282.3|27275.3|55
1675154400000|2023-01-31 08:40:00|27284.8|27277.8|27267.3|27260.3|27284.8|27277.8|27267.3|27260.3|68
1675154700000|2023-01-31 08:45:00|27272.3|27265.3|27244.8|27237.8|27277.3|27270.3|27242.3|27235.3|79
1675155000000|2023-01-31 08:50:00|27242.3|27235.3|27247.3|27240.3|27247.3|27240.3|27232.3|27225.3|122
1675155300000|2023-01-31 08:55:00|27244.8|27237.8|27252.3|27245.3|27262.3|27255.3|27242.3|27235.3|72
1675155600000|2023-01-31 09:00:00|27254.8|27247.8|27262.3|27255.3|27267.3|27260.3|27252.3|27245.3|38
1675155900000|2023-01-31 09:05:00|27259.8|27252.8|27262.3|27255.3|27267.3|27260.3|27257.3|27250.3|43
1675156200000|2023-01-31 09:10:00|27264.8|27257.8|27264.8|27257.8|27272.3|27265.3|27259.8|27252.8|99
1675156500000|2023-01-31 09:15:00|27262.3|27255.3|27237.3|27230.3|27262.3|27255.3|27232.3|27225.3|159
1675156800000|2023-01-31 09:20:00|27239.8|27232.8|27249.8|27242.8|27254.8|27247.8|27237.3|27230.3|74
1675157100000|2023-01-31 09:25:00|27247.3|27240.3|27252.3|27245.3|27257.3|27250.3|27247.3|27240.3|17
1675157400000|2023-01-31 09:30:00|27249.8|27242.8|27247.3|27240.3|27252.3|27245.3|27242.3|27235.3|38
1675157700000|2023-01-31 09:35:00|27244.8|27237.8|27252.3|27245.3|27257.3|27250.3|27242.3|27235.3|21
1675158000000|2023-01-31 09:40:00|27249.8|27242.8|27257.3|27250.3|27259.8|27252.8|27247.3|27240.3|78
1675158300000|2023-01-31 09:45:00|27254.8|27247.8|27252.3|27245.3|27259.8|27252.8|27252.3|27245.3|25
1675158600000|2023-01-31 09:50:00|27247.3|27240.3|27247.3|27240.3|27252.3|27245.3|27242.3|27235.3|39
1675158900000|2023-01-31 09:55:00|27252.3|27245.3|27257.3|27250.3|27262.3|27255.3|27252.3|27245.3|28
1675159200000|2023-01-31 10:00:00|27254.8|27247.8|27252.3|27245.3|27257.3|27250.3|27242.3|27235.3|89
1675159500000|2023-01-31 10:05:00|27249.8|27242.8|27247.3|27240.3|27252.3|27245.3|27242.3|27235.3|118
1675159800000|2023-01-31 10:10:00|27244.8|27237.8|27247.3|27240.3|27249.8|27242.8|27242.3|27235.3|37
1675160100000|2023-01-31 10:15:00|27249.8|27242.8|27252.3|27245.3|27257.3|27250.3|27247.3|27240.3|54
1675160400000|2023-01-31 10:20:00|27247.3|27240.3|27247.3|27240.3|27252.3|27245.3|27247.3|27240.3|36
1675160700000|2023-01-31 10:25:00|27252.3|27245.3|27249.8|27242.8|27252.3|27245.3|27244.8|27237.8|47
1675161000000|2023-01-31 10:30:00|27252.3|27245.3|27247.3|27240.3|27252.3|27245.3|27247.3|27240.3|39
1675161300000|2023-01-31 10:35:00|27252.3|27245.3|27242.3|27235.3|27252.3|27245.3|27237.3|27230.3|96
1675161600000|2023-01-31 10:40:00|27239.8|27232.8|27242.3|27235.3|27247.3|27240.3|27237.3|27230.3|41
1675161900000|2023-01-31 10:45:00|27244.8|27237.8|27252.3|27245.3|27252.3|27245.3|27242.3|27235.3|5
1675162200000|2023-01-31 10:50:00|27249.8|27242.8|27247.3|27240.3|27249.8|27242.8|27242.3|27235.3|61
1675162500000|2023-01-31 10:55:00|27244.8|27237.8|27222.3|27215.3|27247.3|27240.3|27222.3|27215.3|41
1675162800000|2023-01-31 11:00:00|27219.8|27212.8|27232.3|27225.3|27237.3|27230.3|27217.3|27210.3|97
1675163100000|2023-01-31 11:05:00|27234.8|27227.8|27232.3|27225.3|27237.3|27230.3|27232.3|27225.3|14
1675163400000|2023-01-31 11:10:00|27234.8|27227.8|27227.3|27220.3|27237.3|27230.3|27227.3|27220.3|8
1675163700000|2023-01-31 11:15:00|27232.3|27225.3|27232.3|27225.3|27237.3|27230.3|27229.8|27222.8|21
1675164000000|2023-01-31 11:20:00|27229.8|27222.8|27227.3|27220.3|27232.3|27225.3|27222.3|27215.3|38
1675164300000|2023-01-31 11:25:00|27224.8|27217.8|27222.3|27215.3|27232.3|27225.3|27222.3|27215.3|6
1675164600000|2023-01-31 11:30:00|27217.3|27210.3|27207.3|27200.3|27222.3|27215.3|27207.3|27200.3|249
1675164900000|2023-01-31 11:35:00|27212.3|27205.3|27227.3|27220.3|27229.8|27222.8|27207.3|27200.3|49
1675165200000|2023-01-31 11:40:00|27232.3|27225.3|27244.8|27237.8|27247.3|27240.3|27232.3|27225.3|60
1675165500000|2023-01-31 11:45:00|27247.3|27240.3|27252.3|27245.3|27252.3|27245.3|27237.3|27230.3|31
1675165800000|2023-01-31 11:50:00|27249.8|27242.8|27257.3|27250.3|27257.3|27250.3|27249.8|27242.8|8
1675166100000|2023-01-31 11:55:00|27259.8|27252.8|27252.3|27245.3|27259.8|27252.8|27252.3|27245.3|11
1675166400000|2023-01-31 12:00:00|27254.8|27247.8|27264.8|27257.8|27267.3|27260.3|27254.8|27247.8|79
1675166700000|2023-01-31 12:05:00|27262.3|27255.3|27262.3|27255.3|27267.3|27260.3|27257.3|27250.3|23
1675167000000|2023-01-31 12:10:00|27259.8|27252.8|27267.3|27260.3|27267.3|27260.3|27257.3|27250.3|34
1675167300000|2023-01-31 12:15:00|27264.8|27257.8|27262.3|27255.3|27267.3|27260.3|27262.3|27255.3|12
1675167600000|2023-01-31 12:20:00|27257.3|27250.3|27257.3|27250.3|27257.3|27250.3|27257.3|27250.3|8
1675167900000|2023-01-31 12:25:00|27262.3|27255.3|27267.3|27260.3|27267.3|27260.3|27257.3|27250.3|44
1675168200000|2023-01-31 12:30:00|27264.8|27257.8|27272.3|27265.3|27272.3|27265.3|27262.3|27255.3|69
1675168500000|2023-01-31 12:35:00|27267.3|27260.3|27267.3|27260.3|27272.3|27265.3|27262.3|27255.3|23
1675168800000|2023-01-31 12:40:00|27264.8|27257.8|27269.8|27262.8|27272.3|27265.3|27262.3|27255.3|75
1675169100000|2023-01-31 12:45:00|27267.3|27260.3|27277.3|27270.3|27277.3|27270.3|27267.3|27260.3|76
1675169400000|2023-01-31 12:50:00|27274.8|27267.8|27284.8|27277.8|27287.3|27280.3|27274.8|27267.8|38
1675169700000|2023-01-31 12:55:00|27287.3|27280.3|27282.3|27275.3|27287.3|27280.3|27282.3|27275.3|76
1675170000000|2023-01-31 13:00:00|27287.3|27280.3|27287.3|27280.3|27292.3|27285.3|27282.3|27275.3|63
1675170300000|2023-01-31 13:05:00|27289.8|27282.8|27292.3|27285.3|27292.3|27285.3|27287.3|27280.3|70
1675170600000|2023-01-31 13:10:00|27289.8|27282.8|27287.3|27280.3|27292.3|27285.3|27287.3|27280.3|23
1675170900000|2023-01-31 13:15:00|27292.3|27285.3|27292.3|27285.3|27292.3|27285.3|27287.3|27280.3|46
1675171200000|2023-01-31 13:20:00|27287.3|27280.3|27287.3|27280.3|27292.3|27285.3|27287.3|27280.3|62
1675171500000|2023-01-31 13:25:00|27289.8|27282.8|27287.3|27280.3|27292.3|27285.3|27287.3|27280.3|43
1675171800000|2023-01-31 13:30:00|27317.3|27310.3|27297.3|27290.3|27319.8|27312.8|27287.3|27280.3|921
1675172100000|2023-01-31 13:35:00|27294.8|27287.8|27317.3|27310.3|27322.3|27315.3|27292.3|27285.3|249
1675172400000|2023-01-31 13:40:00|27314.8|27307.8|27317.3|27310.3|27322.3|27315.3|27297.3|27290.3|217
1675172700000|2023-01-31 13:45:00|27319.8|27312.8|27327.3|27320.3|27332.3|27325.3|27317.3|27310.3|63
1675173000000|2023-01-31 13:50:00|27332.3|27325.3|27327.3|27320.3|27342.3|27335.3|27324.8|27317.8|176
1675173300000|2023-01-31 13:55:00|27322.3|27315.3|27322.3|27315.3|27327.3|27320.3|27317.3|27310.3|89
1675173600000|2023-01-31 14:00:00|27324.8|27317.8|27322.3|27315.3|27327.3|27320.3|27317.3|27310.3|28
1675173900000|2023-01-31 14:05:00|27319.8|27312.8|27312.3|27305.3|27319.8|27312.8|27312.3|27305.3|80
1675174200000|2023-01-31 14:10:00|27309.8|27302.8|27302.3|27295.3|27312.3|27305.3|27297.3|27290.3|77
1675174500000|2023-01-31 14:15:00|27307.3|27300.3|27302.3|27295.3|27312.3|27305.3|27302.3|27295.3|92
1675174800000|2023-01-31 14:20:00|27297.3|27290.3|27317.3|27310.3|27317.3|27310.3|27297.3|27290.3|155
1675175100000|2023-01-31 14:25:00|27314.8|27307.8|27302.3|27295.3|27317.3|27310.3|27297.3|27290.3|110
1675175400000|2023-01-31 14:30:00|27304.8|27297.8|27297.3|27290.3|27317.3|27310.3|27282.3|27275.3|316
1675175700000|2023-01-31 14:35:00|27299.8|27292.8|27287.3|27280.3|27302.3|27295.3|27277.3|27270.3|264
1675176000000|2023-01-31 14:40:00|27284.8|27277.8|27282.3|27275.3|27302.3|27295.3|27277.3|27270.3|167
1675176300000|2023-01-31 14:45:00|27284.8|27277.8|27297.3|27290.3|27302.3|27295.3|27277.3|27270.3|271
1675176600000|2023-01-31 14:50:00|27302.3|27295.3|27287.3|27280.3|27307.3|27300.3|27277.3|27270.3|87
1675176900000|2023-01-31 14:55:00|27292.3|27285.3|27274.8|27267.8|27297.3|27290.3|27272.3|27265.3|214
1675177200000|2023-01-31 15:00:00|27277.3|27270.3|27277.3|27270.3|27287.3|27280.3|27257.3|27250.3|174
1675177500000|2023-01-31 15:05:00|27274.8|27267.8|27267.3|27260.3|27312.3|27305.3|27262.3|27255.3|138
1675177800000|2023-01-31 15:10:00|27262.3|27255.3|27307.3|27300.3|27307.3|27300.3|27262.3|27255.3|121
1675178100000|2023-01-31 15:15:00|27309.8|27302.8|27317.3|27310.3|27317.3|27310.3|27302.3|27295.3|152
1675178400000|2023-01-31 15:20:00|27314.8|27307.8|27322.3|27315.3|27327.3|27320.3|27307.3|27300.3|159
1675178700000|2023-01-31 15:25:00|27324.8|27317.8|27337.3|27330.3|27339.8|27332.8|27312.3|27305.3|182
1675179000000|2023-01-31 15:30:00|27342.3|27335.3|27349.8|27342.8|27352.3|27345.3|27337.3|27330.3|136
1675179300000|2023-01-31 15:35:00|27347.3|27340.3|27332.3|27325.3|27357.3|27350.3|27332.3|27325.3|86
1675179600000|2023-01-31 15:40:00|27329.8|27322.8|27347.3|27340.3|27352.3|27345.3|27327.3|27320.3|141
1675179900000|2023-01-31 15:45:00|27349.8|27342.8|27362.3|27355.3|27362.3|27355.3|27347.3|27340.3|78
1675180200000|2023-01-31 15:50:00|27364.8|27357.8|27367.3|27360.3|27372.3|27365.3|27352.3|27345.3|213
1675180500000|2023-01-31 15:55:00|27364.8|27357.8|27367.3|27360.3|27367.3|27360.3|27357.3|27350.3|60
1675180800000|2023-01-31 16:00:00|27372.3|27365.3|27377.3|27370.3|27382.3|27375.3|27372.3|27365.3|190
1675181100000|2023-01-31 16:05:00|27374.8|27367.8|27377.3|27370.3|27382.3|27375.3|27372.3|27365.3|120
1675181400000|2023-01-31 16:10:00|27374.8|27367.8|27377.3|27370.3|27382.3|27375.3|27372.3|27365.3|68
1675181700000|2023-01-31 16:15:00|27382.3|27375.3|27374.8|27367.8|27387.3|27380.3|27372.3|27365.3|184
1675182000000|2023-01-31 16:20:00|27377.3|27370.3|27374.8|27367.8|27382.3|27375.3|27372.3|27365.3|139
1675182300000|2023-01-31 16:25:00|27372.3|27365.3|27372.3|27365.3|27377.3|27370.3|27367.3|27360.3|99
1675182600000|2023-01-31 16:30:00|27369.8|27362.8|27367.3|27360.3|27377.3|27370.3|27367.3|27360.3|92
1675182900000|2023-01-31 16:35:00|27372.3|27365.3|27372.3|27365.3|27384.8|27377.8|27367.3|27360.3|176
1675183200000|2023-01-31 16:40:00|27374.8|27367.8|27377.3|27370.3|27387.3|27380.3|27372.3|27365.3|55
1675183500000|2023-01-31 16:45:00|27372.3|27365.3|27377.3|27370.3|27382.3|27375.3|27372.3|27365.3|167
1675183800000|2023-01-31 16:50:00|27372.3|27365.3|27387.3|27380.3|27387.3|27380.3|27372.3|27365.3|97
1675184100000|2023-01-31 16:55:00|27384.8|27377.8|27387.3|27380.3|27392.3|27385.3|27382.3|27375.3|54
1675184400000|2023-01-31 17:00:00|27389.8|27382.8|27392.3|27385.3|27397.3|27390.3|27377.3|27370.3|229
1675184700000|2023-01-31 17:05:00|27394.8|27387.8|27397.3|27390.3|27402.3|27395.3|27387.3|27380.3|107
1675185000000|2023-01-31 17:10:00|27392.3|27385.3|27392.3|27385.3|27392.3|27385.3|27382.3|27375.3|72
1675185300000|2023-01-31 17:15:00|27389.8|27382.8|27407.3|27400.3|27412.3|27405.3|27387.3|27380.3|131
1675185600000|2023-01-31 17:20:00|27409.8|27402.8|27407.3|27400.3|27412.3|27405.3|27397.3|27390.3|42
1675185900000|2023-01-31 17:25:00|27404.8|27397.8|27412.3|27405.3|27412.3|27405.3|27402.3|27395.3|47
1675186200000|2023-01-31 17:30:00|27409.8|27402.8|27412.3|27405.3|27412.3|27405.3|27407.3|27400.3|32
1675186500000|2023-01-31 17:35:00|27409.8|27402.8|27417.3|27410.3|27422.3|27415.3|27409.8|27402.8|104
1675186800000|2023-01-31 17:40:00|27414.8|27407.8|27417.3|27410.3|27424.8|27417.8|27412.3|27405.3|145
1675187100000|2023-01-31 17:45:00|27419.8|27412.8|27422.3|27415.3|27427.3|27420.3|27417.3|27410.3|30
1675187400000|2023-01-31 17:50:00|27419.8|27412.8|27417.3|27410.3|27422.3|27415.3|27412.3|27405.3|47
1675187700000|2023-01-31 17:55:00|27419.8|27412.8|27412.3|27405.3|27422.3|27415.3|27412.3|27405.3|24
1675188000000|2023-01-31 18:00:00|27417.3|27410.3|27412.3|27405.3|27417.3|27410.3|27407.3|27400.3|77
1675188300000|2023-01-31 18:05:00|||||||||30
1675188600000|2023-01-31 18:10:00|27407.3|27400.3|27412.3|27405.3|27417.3|27410.3|27407.3|27400.3|53
1675188900000|2023-01-31 18:15:00|27409.8|27402.8|27407.3|27400.3|27412.3|27405.3|27402.3|27395.3|74
1675189200000|2023-01-31 18:20:00|27409.8|27402.8|27392.3|27385.3|27412.3|27405.3|27392.3|27385.3|83
1675189500000|2023-01-31 18:25:00|27397.3|27390.3|27417.3|27410.3|27417.3|27410.3|27392.3|27385.3|98
1675189800000|2023-01-31 18:30:00|27422.3|27415.3|27417.3|27410.3|27422.3|27415.3|27412.3|27405.3|61
1675190100000|2023-01-31 18:35:00|27414.8|27407.8|27417.3|27410.3|27417.3|27410.3|27407.3|27400.3|36
1675190400000|2023-01-31 18:40:00|27419.8|27412.8|27417.3|27410.3|27422.3|27415.3|27412.3|27405.3|44
1675190700000|2023-01-31 18:45:00|27414.8|27407.8|27427.3|27420.3|27432.3|27425.3|27412.3|27405.3|92
1675191000000|2023-01-31 18:50:00|27432.3|27425.3|27427.3|27420.3|27432.3|27425.3|27422.3|27415.3|42
1675191300000|2023-01-31 18:55:00|27429.8|27422.8|27427.3|27420.3|27432.3|27425.3|27427.3|27420.3|47
1675191600000|2023-01-31 19:00:00|27429.8|27422.8|27427.3|27420.3|27432.3|27425.3|27427.3|27420.3|75
1675191900000|2023-01-31 19:05:00|27429.8|27422.8|27437.3|27430.3|27437.3|27430.3|27429.8|27422.8|79
1675192200000|2023-01-31 19:10:00|27432.3|27425.3|27432.3|27425.3|27437.3|27430.3|27432.3|27425.3|46
1675192500000|2023-01-31 19:15:00|27434.8|27427.8|27432.3|27425.3|27437.3|27430.3|27427.3|27420.3|74
1675192800000|2023-01-31 19:20:00|27437.3|27430.3|27437.3|27430.3|27437.3|27430.3|27432.3|27425.3|17
1675193100000|2023-01-31 19:25:00|27432.3|27425.3|27447.3|27440.3|27447.3|27440.3|27432.3|27425.3|68
1675193400000|2023-01-31 19:30:00|27449.8|27442.8|27442.3|27435.3|27449.8|27442.8|27437.3|27430.3|72
1675193700000|2023-01-31 19:35:00|27439.8|27432.8|27447.3|27440.3|27447.3|27440.3|27437.3|27430.3|67
1675194000000|2023-01-31 19:40:00|27444.8|27437.8|27452.3|27445.3|27452.3|27445.3|27442.3|27435.3|82
1675194300000|2023-01-31 19:45:00|27447.3|27440.3|27462.3|27455.3|27462.3|27455.3|27447.3|27440.3|130
1675194600000|2023-01-31 19:50:00|27464.8|27457.8|27462.3|27455.3|27467.3|27460.3|27462.3|27455.3|69
1675194900000|2023-01-31 19:55:00|27464.8|27457.8|27462.3|27455.3|27467.3|27460.3|27457.3|27450.3|44
1675195200000|2023-01-31 20:00:00|27457.3|27450.3|27462.3|27455.3|27467.3|27460.3|27457.3|27450.3|47
1675195500000|2023-01-31 20:05:00|27457.3|27450.3|27449.8|27442.8|27462.3|27455.3|27447.3|27440.3|77
1675195800000|2023-01-31 20:10:00|27452.3|27445.3|27442.3|27435.3|27452.3|27445.3|27439.8|27432.8|149
1675196100000|2023-01-31 20:15:00|27439.8|27432.8|27442.3|27435.3|27447.3|27440.3|27437.3|27430.3|84
1675196400000|2023-01-31 20:20:00|27444.8|27437.8|27442.3|27435.3|27447.3|27440.3|27437.3|27430.3|47
1675196700000|2023-01-31 20:25:00|27439.8|27432.8|27432.3|27425.3|27442.3|27435.3|27432.3|27425.3|176
1675197000000|2023-01-31 20:30:00|27434.8|27427.8|27452.3|27445.3|27452.3|27445.3|27432.3|27425.3|60
1675197300000|2023-01-31 20:35:00|27449.8|27442.8|27447.3|27440.3|27452.3|27445.3|27447.3|27440.3|53
1675197600000|2023-01-31 20:40:00|27449.8|27442.8|27462.3|27455.3|27462.3|27455.3|27447.3|27440.3|70
1675197900000|2023-01-31 20:45:00|27464.8|27457.8|27467.3|27460.3|27477.3|27470.3|27462.3|27455.3|168
1675198200000|2023-01-31 20:50:00|27472.3|27465.3|27487.3|27480.3|27487.3|27480.3|27472.3|27465.3|230
1675198500000|2023-01-31 20:55:00|27482.3|27475.3|27512.3|27505.3|27512.3|27505.3|27482.3|27475.3|610
1675198800000|2023-01-31 21:00:00|27507.3|27500.3|27507.3|27500.3|27507.3|27500.3|27497.3|27490.3|156
1675199100000|2023-01-31 21:05:00|27504.8|27497.8|27512.3|27505.3|27512.3|27505.3|27502.3|27495.3|55
1675199400000|2023-01-31 21:10:00|27507.3|27500.3|27497.3|27490.3|27507.3|27500.3|27497.3|27490.3|117
1675199700000|2023-01-31 21:15:00|27499.8|27492.8|27489.8|27482.8|27502.3|27495.3|27487.3|27480.3|92
1675200000000|2023-01-31 21:20:00|27492.3|27485.3|27487.3|27480.3|27492.3|27485.3|27482.3|27475.3|8
1675200300000|2023-01-31 21:25:00|27492.3|27485.3|27487.3|27480.3|27497.3|27490.3|27487.3|27480.3|49
1675200900000|2023-01-31 21:35:00|27492.3|27485.3|27497.3|27490.3|27502.3|27495.3|27492.3|27485.3|74
1675201200000|2023-01-31 21:40:00|27492.3|27485.3|27492.3|27485.3|27492.3|27485.3|27492.3|27485.3|7
1675201500000|2023-01-31 21:45:00|27489.8|27482.8|27487.3|27480.3|27492.3|27485.3|27487.3|27480.3|2
1675201800000|2023-01-31 21:50:00|27484.8|27477.8|27487.3|27480.3|27487.3|27480.3|27484.8|27477.8|12
1675202100000|2023-01-31 21:55:00|27489.8|27482.8|27502.9|27472.9|27504.2|27485.3|27487.3|27472.8|24
1675202400000|2023-01-31 22:00:00|27502.8|27472.8|27502.9|27472.9|27503.7|27473.7|27500.2|27470.2|0
1675202700000|2023-01-31 22:05:00|27503.6|27473.6|27503.5|27473.5|27503.6|27473.6|27502.5|27472.5|0
1675203000000|2023-01-31 22:10:00|27503.7|27473.7|27499.7|27469.7|27503.7|27473.7|27499.3|27469.3|0
1675203300000|2023-01-31 22:15:00|27499.5|27469.5|27499.8|27469.8|27500.1|27470.1|27499.4|27469.4|0
1675203600000|2023-01-31 22:20:00|27500.1|27470.1|27499.5|27469.5|27500.7|27470.7|27499.5|27469.5|0
1675203900000|2023-01-31 22:25:00|27499.2|27469.2|27502.4|27472.4|27503|27473|27499.2|27469.2|0
1675204200000|2023-01-31 22:30:00|27502|27472|27505.4|27475.4|27506|27476|27501.3|27471.3|0
1675204500000|2023-01-31 22:35:00|27506|27476|27506.2|27476.2|27506.9|27476.9|27505.4|27475.4|0
1675204800000|2023-01-31 22:40:00|27506.5|27476.5|27505.8|27475.8|27506.7|27476.7|27505.3|27475.3|0
1675205100000|2023-01-31 22:45:00|27506.7|27476.7|27507.4|27477.4|27509.1|27479.1|27506.6|27476.6|0
1675205400000|2023-01-31 22:50:00|27507.2|27477.2|27507.8|27477.8|27509.3|27479.3|27506.5|27476.5|0
1675205700000|2023-01-31 22:55:00|27508.1|27478.1|27508.6|27478.6|27509.7|27479.7|27507.1|27477.1|0
1675206000000|2023-01-31 23:00:00|27504.7|27474.7|27486.3|27471.3|27508.2|27478.2|27478.8|27463.8|14
1675206300000|2023-01-31 23:05:00|27483.8|27468.8|27481.3|27466.3|27483.8|27468.8|27478.8|27463.8|9
1675206600000|2023-01-31 23:10:00|27476.3|27461.3|27471.3|27456.3|27476.3|27461.3|27471.3|27456.3|6
1675206900000|2023-01-31 23:15:00|27473.8|27458.8|27473.8|27458.8|27476.3|27461.3|27471.3|27456.3|10
1675207200000|2023-01-31 23:20:00|27471.3|27456.3|27476.3|27461.3|27476.3|27461.3|27471.3|27456.3|5
1675207500000|2023-01-31 23:25:00|27481.3|27466.3|27481.3|27466.3|27481.3|27466.3|27476.3|27461.3|10
1675207800000|2023-01-31 23:30:00|27478.8|27463.8|27457.3|27450.3|27481.3|27466.3|27437.3|27430.3|13999
1675208100000|2023-01-31 23:35:00|27462.3|27455.3|27447.3|27440.3|27462.3|27455.3|27442.3|27435.3|145
1675208400000|2023-01-31 23:40:00|27442.3|27435.3|27467.3|27460.3|27467.3|27460.3|27442.3|27435.3|294
1675208700000|2023-01-31 23:45:00|27472.3|27465.3|27477.3|27470.3|27477.3|27470.3|27459.8|27452.8|348
1675209000000|2023-01-31 23:50:00|27482.3|27475.3|27502.3|27495.3|27507.3|27500.3|27477.3|27470.3|291
1675209300000|2023-01-31 23:55:00|27499.8|27492.8|27502.3|27495.3|27529.8|27522.8|27494.8|27487.8|595
1675209600000|2023-02-01 00:00:00|27504.8|27497.8|27504.8|27497.8|27539.8|27532.8|27487.3|27480.3|1425
1675209900000|2023-02-01 00:05:00|27502.3|27495.3|27507.3|27500.3|27512.3|27505.3|27487.3|27480.3|686
1675210200000|2023-02-01 00:10:00|27509.8|27502.8|27497.3|27490.3|27517.3|27510.3|27497.3|27490.3|756
1675210500000|2023-02-01 00:15:00|27499.8|27492.8|27497.3|27490.3|27512.3|27505.3|27497.3|27490.3|475
1675210800000|2023-02-01 00:20:00|27502.3|27495.3|27497.3|27490.3|27517.3|27510.3|27497.3|27490.3|408
1675211100000|2023-02-01 00:25:00|27492.3|27485.3|27452.3|27445.3|27492.3|27485.3|27422.3|27415.3|1187
1675211400000|2023-02-01 00:30:00|27449.8|27442.8|27484.8|27477.8|27492.3|27485.3|27447.3|27440.3|548
1675211700000|2023-02-01 00:35:00|27492.3|27485.3|27492.3|27485.3|27492.3|27485.3|27457.3|27450.3|350
1675212000000|2023-02-01 00:40:00|27489.8|27482.8|27502.3|27495.3|27502.3|27495.3|27487.3|27480.3|140
1675212300000|2023-02-01 00:45:00|27499.8|27492.8|27492.3|27485.3|27507.3|27500.3|27487.3|27480.3|192
1675212600000|2023-02-01 00:50:00|27494.8|27487.8|27482.3|27475.3|27502.3|27495.3|27482.3|27475.3|300
1675212900000|2023-02-01 00:55:00|27487.3|27480.3|27467.3|27460.3|27492.3|27485.3|27467.3|27460.3|302
1675213200000|2023-02-01 01:00:00|27469.8|27462.8|27492.3|27485.3|27497.3|27490.3|27457.3|27450.3|294
1675213500000|2023-02-01 01:05:00|27489.8|27482.8|27492.3|27485.3|27497.3|27490.3|27489.8|27482.8|167
1675213800000|2023-02-01 01:10:00|27497.3|27490.3|27482.3|27475.3|27497.3|27490.3|27462.3|27455.3|241
1675214100000|2023-02-01 01:15:00|27479.8|27472.8|27467.3|27460.3|27492.3|27485.3|27467.3|27460.3|207
1675214400000|2023-02-01 01:20:00|27472.3|27465.3|27457.3|27450.3|27472.3|27465.3|27457.3|27450.3|187
1675214700000|2023-02-01 01:25:00|27452.3|27445.3|27452.3|27445.3|27462.3|27455.3|27452.3|27445.3|243
1675215000000|2023-02-01 01:30:00|27447.3|27440.3|27452.3|27445.3|27462.3|27455.3|27432.3|27425.3|446
1675215300000|2023-02-01 01:35:00|27457.3|27450.3|27447.3|27440.3|27457.3|27450.3|27442.3|27435.3|251
1675215600000|2023-02-01 01:40:00|27444.8|27437.8|27432.3|27425.3|27447.3|27440.3|27427.3|27420.3|452
1675215900000|2023-02-01 01:45:00|27429.8|27422.8|27427.3|27420.3|27432.3|27425.3|27412.3|27405.3|348
1675216200000|2023-02-01 01:50:00|27422.3|27415.3|27402.3|27395.3|27422.3|27415.3|27397.3|27390.3|590
1675216500000|2023-02-01 01:55:00|27404.8|27397.8|27407.3|27400.3|27427.3|27420.3|27397.3|27390.3|574
1675216800000|2023-02-01 02:00:00|27402.3|27395.3|27422.3|27415.3|27422.3|27415.3|27397.3|27390.3|429
1675217100000|2023-02-01 02:05:00|27419.8|27412.8|27407.3|27400.3|27422.3|27415.3|27407.3|27400.3|151
1675217400000|2023-02-01 02:10:00|27402.3|27395.3|27377.3|27370.3|27402.3|27395.3|27372.3|27365.3|689
1675217700000|2023-02-01 02:15:00|27379.8|27372.8|27377.3|27370.3|27382.3|27375.3|27372.3|27365.3|365
1675218000000|2023-02-01 02:20:00|27379.8|27372.8|27367.3|27360.3|27379.8|27372.8|27367.3|27360.3|246
1675218300000|2023-02-01 02:25:00|27362.3|27355.3|27374.8|27367.8|27377.3|27370.3|27362.3|27355.3|200
1675218600000|2023-02-01 02:30:00|27372.3|27365.3|27377.3|27370.3|27377.3|27370.3|27372.3|27365.3|157
1675218900000|2023-02-01 02:35:00|27372.3|27365.3|27367.3|27360.3|27372.3|27365.3|27367.3|27360.3|26
1675219200000|2023-02-01 02:40:00|27362.3|27355.3|27372.3|27365.3|27372.3|27365.3|27362.3|27355.3|329
1675219500000|2023-02-01 02:45:00|27367.3|27360.3|27352.3|27345.3|27372.3|27365.3|27347.3|27340.3|359
1675219800000|2023-02-01 02:50:00|27349.8|27342.8|27357.3|27350.3|27357.3|27350.3|27349.8|27342.8|118
1675220100000|2023-02-01 02:55:00|27362.3|27355.3|27352.3|27345.3|27362.3|27355.3|27347.3|27340.3|184
1675220400000|2023-02-01 03:00:00|27347.3|27340.3|27357.3|27350.3|27357.3|27350.3|27347.3|27340.3|170
1675220700000|2023-02-01 03:05:00|27362.3|27355.3|27372.3|27365.3|27377.3|27370.3|27362.3|27355.3|227
1675221000000|2023-02-01 03:10:00|27377.3|27370.3|27372.3|27365.3|27377.3|27370.3|27372.3|27365.3|127
1675221300000|2023-02-01 03:15:00|27369.8|27362.8|27372.3|27365.3|27377.3|27370.3|27367.3|27360.3|81
1675221600000|2023-02-01 03:20:00|27374.8|27367.8|27377.3|27370.3|27377.3|27370.3|27372.3|27365.3|133
1675221900000|2023-02-01 03:25:00|27372.3|27365.3|27372.3|27365.3|27377.3|27370.3|27372.3|27365.3|99
1675222200000|2023-02-01 03:30:00|27367.3|27360.3|27367.3|27360.3|27372.3|27365.3|27362.3|27355.3|225
1675222500000|2023-02-01 03:35:00|27372.3|27365.3|27367.3|27360.3|27372.3|27365.3|27367.3|27360.3|183
1675222800000|2023-02-01 03:40:00|27372.3|27365.3|27357.3|27350.3|27382.3|27375.3|27352.3|27345.3|317
1675223100000|2023-02-01 03:45:00|27352.3|27345.3|27367.3|27360.3|27377.3|27370.3|27352.3|27345.3|158
1675223400000|2023-02-01 03:50:00|27362.3|27355.3|27362.3|27355.3|27367.3|27360.3|27357.3|27350.3|309
1675223700000|2023-02-01 03:55:00|27364.8|27357.8|27347.3|27340.3|27369.8|27362.8|27342.3|27335.3|400
1675224000000|2023-02-01 04:00:00|27344.8|27337.8|27347.3|27340.3|27352.3|27345.3|27327.3|27320.3|287
1675224300000|2023-02-01 04:05:00|27349.8|27342.8|27352.3|27345.3|27362.3|27355.3|27347.3|27340.3|230
1675224600000|2023-02-01 04:10:00|27357.3|27350.3|27352.3|27345.3|27362.3|27355.3|27352.3|27345.3|191
1675224900000|2023-02-01 04:15:00|27347.3|27340.3|27334.8|27327.8|27347.3|27340.3|27324.8|27317.8|376
1675225200000|2023-02-01 04:20:00|27337.3|27330.3|27337.3|27330.3|27342.3|27335.3|27327.3|27320.3|155
1675225500000|2023-02-01 04:25:00|27334.8|27327.8|27342.3|27335.3|27347.3|27340.3|27332.3|27325.3|211
1675225800000|2023-02-01 04:30:00|27344.8|27337.8|27332.3|27325.3|27347.3|27340.3|27329.8|27322.8|253
1675226100000|2023-02-01 04:35:00|27337.3|27330.3|27337.3|27330.3|27342.3|27335.3|27332.3|27325.3|216
1675226400000|2023-02-01 04:40:00|27339.8|27332.8|27342.3|27335.3|27342.3|27335.3|27337.3|27330.3|126
1675226700000|2023-02-01 04:45:00|27337.3|27330.3|27334.8|27327.8|27337.3|27330.3|27332.3|27325.3|157
1675227000000|2023-02-01 04:50:00|27332.3|27325.3|27352.3|27345.3|27352.3|27345.3|27332.3|27325.3|298
1675227300000|2023-02-01 04:55:00|27347.3|27340.3|27347.3|27340.3|27352.3|27345.3|27342.3|27335.3|245
1675227600000|2023-02-01 05:00:00|27342.3|27335.3|27342.3|27335.3|27342.3|27335.3|27332.3|27325.3|317
1675227900000|2023-02-01 05:05:00|27339.8|27332.8|27357.3|27350.3|27357.3|27350.3|27337.3|27330.3|123
1675228200000|2023-02-01 05:10:00|27354.8|27347.8|27352.3|27345.3|27357.3|27350.3|27347.3|27340.3|175
1675228500000|2023-02-01 05:15:00|27354.8|27347.8|27347.3|27340.3|27354.8|27347.8|27342.3|27335.3|196
1675228800000|2023-02-01 05:20:00|27352.3|27345.3|27347.3|27340.3|27352.3|27345.3|27347.3|27340.3|47
1675229100000|2023-02-01 05:25:00|||||||||30
1675229400000|2023-02-01 05:30:00|27352.3|27345.3|27347.3|27340.3|27357.3|27350.3|27347.3|27340.3|389
1675229700000|2023-02-01 05:35:00|27352.3|27345.3|27347.3|27340.3|27352.3|27345.3|27342.3|27335.3|155
1675230000000|2023-02-01 05:40:00|27342.3|27335.3|27352.3|27345.3|27352.3|27345.3|27337.3|27330.3|222
1675230300000|2023-02-01 05:45:00|27349.8|27342.8|27357.3|27350.3|27357.3|27350.3|27347.3|27340.3|262
1675230600000|2023-02-01 05:50:00|27352.3|27345.3|27354.8|27347.8|27357.3|27350.3|27352.3|27345.3|292
1675230900000|2023-02-01 05:55:00|27357.3|27350.3|27357.3|27350.3|27357.3|27350.3|27347.3|27340.3|896
1675231200000|2023-02-01 06:00:00|27352.3|27345.3|27327.3|27320.3|27352.3|27345.3|27322.3|27315.3|1739
1675231500000|2023-02-01 06:05:00|27332.3|27325.3|27322.3|27315.3|27337.3|27330.3|27322.3|27315.3|533
1675231800000|2023-02-01 06:10:00|27324.8|27317.8|27322.3|27315.3|27337.3|27330.3|27317.3|27310.3|451
1675232100000|2023-02-01 06:15:00|27327.3|27320.3|27332.3|27325.3|27332.3|27325.3|27322.3|27315.3|312
1675232400000|2023-02-01 06:20:00|27329.8|27322.8|27337.3|27330.3|27337.3|27330.3|27327.3|27320.3|86
1675232700000|2023-02-01 06:25:00|27332.3|27325.3|27332.3|27325.3|27332.3|27325.3|27327.3|27320.3|52
1675233000000|2023-02-01 06:30:00|27337.3|27330.3|27342.3|27335.3|27342.3|27335.3|27337.3|27330.3|34
1675233300000|2023-02-01 06:35:00|27347.3|27340.3|27342.3|27335.3|27347.3|27340.3|27342.3|27335.3|38
1675233600000|2023-02-01 06:40:00|||||||||8
1675233900000|2023-02-01 06:45:00|27347.3|27340.3|27342.3|27335.3|27347.3|27340.3|27342.3|27335.3|71
1675234200000|2023-02-01 06:50:00|27347.3|27340.3|27347.3|27340.3|27347.3|27340.3|27347.3|27340.3|24
1675234500000|2023-02-01 06:55:00|27342.3|27335.3|27342.3|27335.3|27347.3|27340.3|27342.3|27335.3|45
1675234800000|2023-02-01 07:00:00|27337.3|27330.3|27337.3|27330.3|27342.3|27335.3|27337.3|27330.3|90
1675235100000|2023-02-01 07:05:00|27342.3|27335.3|27342.3|27335.3|27342.3|27335.3|27342.3|27335.3|13
1675235400000|2023-02-01 07:10:00|||||||||7
1675235700000|2023-02-01 07:15:00|27347.3|27340.3|27357.3|27350.3|27357.3|27350.3|27342.3|27335.3|86
1675236000000|2023-02-01 07:20:00|27352.3|27345.3|27362.3|27355.3|27362.3|27355.3|27352.3|27345.3|47
1675236300000|2023-02-01 07:25:00|27357.3|27350.3|27352.3|27345.3|27362.3|27355.3|27352.3|27345.3|52
1675236600000|2023-02-01 07:30:00|27354.8|27347.8|27347.3|27340.3|27354.8|27347.8|27342.3|27335.3|155
1675236900000|2023-02-01 07:35:00|27342.3|27335.3|27342.3|27335.3|27347.3|27340.3|27337.3|27330.3|43
1675237200000|2023-02-01 07:40:00|27344.8|27337.8|27347.3|27340.3|27347.3|27340.3|27342.3|27335.3|20
1675237500000|2023-02-01 07:45:00|27342.3|27335.3|27337.3|27330.3|27344.8|27337.8|27337.3|27330.3|38
1675237800000|2023-02-01 07:50:00|27339.8|27332.8|27332.3|27325.3|27339.8|27332.8|27332.3|27325.3|50
1675238100000|2023-02-01 07:55:00|27334.8|27327.8|27332.3|27325.3|27337.3|27330.3|27327.3|27320.3|99
1675238400000|2023-02-01 08:00:00|27329.8|27322.8|27327.3|27320.3|27337.3|27330.3|27317.3|27310.3|110
1675238700000|2023-02-01 08:05:00|27322.3|27315.3|27317.3|27310.3|27324.8|27317.8|27312.3|27305.3|109
1675239000000|2023-02-01 08:10:00|27314.8|27307.8|27317.3|27310.3|27317.3|27310.3|27307.3|27300.3|59
1675239300000|2023-02-01 08:15:00|27314.8|27307.8|27322.3|27315.3|27327.3|27320.3|27312.3|27305.3|163
1675239600000|2023-02-01 08:20:00|27319.8|27312.8|27322.3|27315.3|27322.3|27315.3|27317.3|27310.3|45
1675239900000|2023-02-01 08:25:00|27324.8|27317.8|27302.3|27295.3|27327.3|27320.3|27297.3|27290.3|47
1675240200000|2023-02-01 08:30:00|27307.3|27300.3|27317.3|27310.3|27322.3|27315.3|27302.3|27295.3|76
1675240500000|2023-02-01 08:35:00|27314.8|27307.8|27312.3|27305.3|27322.3|27315.3|27307.3|27300.3|40
1675240800000|2023-02-01 08:40:00|27317.3|27310.3|27322.3|27315.3|27327.3|27320.3|27314.8|27307.8|76
1675241100000|2023-02-01 08:45:00|27319.8|27312.8|27282.3|27275.3|27322.3|27315.3|27279.8|27272.8|64
1675241400000|2023-02-01 08:50:00|27277.3|27270.3|27282.3|27275.3|27287.3|27280.3|27277.3|27270.3|38
1675241700000|2023-02-01 08:55:00|27279.8|27272.8|27277.3|27270.3|27282.3|27275.3|27272.3|27265.3|68
1675242000000|2023-02-01 09:00:00|27274.8|27267.8|27267.3|27260.3|27277.3|27270.3|27257.3|27250.3|81
1675242300000|2023-02-01 09:05:00|27269.8|27262.8|27267.3|27260.3|27272.3|27265.3|27257.3|27250.3|82
1675242600000|2023-02-01 09:10:00|27264.8|27257.8|27267.3|27260.3|27272.3|27265.3|27257.3|27250.3|29
1675242900000|2023-02-01 09:15:00|27264.8|27257.8|27277.3|27270.3|27282.3|27275.3|27264.8|27257.8|53
1675243200000|2023-02-01 09:20:00|27279.8|27272.8|27272.3|27265.3|27282.3|27275.3|27267.3|27260.3|49
1675243500000|2023-02-01 09:25:00|27269.8|27262.8|27272.3|27265.3|27277.3|27270.3|27269.8|27262.8|63
1675243800000|2023-02-01 09:30:00|27269.8|27262.8|27262.3|27255.3|27272.3|27265.3|27252.3|27245.3|56
1675244100000|2023-02-01 09:35:00|27264.8|27257.8|27267.3|27260.3|27272.3|27265.3|27262.3|27255.3|30
1675244400000|2023-02-01 09:40:00|27269.8|27262.8|27264.8|27257.8|27272.3|27265.3|27262.3|27255.3|9
1675244700000|2023-02-01 09:45:00|27262.3|27255.3|27272.3|27265.3|27274.8|27267.8|27262.3|27255.3|16
1675245000000|2023-02-01 09:50:00|27277.3|27270.3|27272.3|27265.3|27279.8|27272.8|27272.3|27265.3|16
1675245300000|2023-02-01 09:55:00|27277.3|27270.3|27262.3|27255.3|27277.3|27270.3|27262.3|27255.3|43
1675245600000|2023-02-01 10:00:00|27267.3|27260.3|27272.3|27265.3|27277.3|27270.3|27264.8|27257.8|69
1675245900000|2023-02-01 10:05:00|27269.8|27262.8|27262.3|27255.3|27277.3|27270.3|27262.3|27255.3|19
1675246200000|2023-02-01 10:10:00|27259.8|27252.8|27257.3|27250.3|27262.3|27255.3|27257.3|27250.3|39
1675246500000|2023-02-01 10:15:00|27259.8|27252.8|27257.3|27250.3|27262.3|27255.3|27257.3|27250.3|24
1675246800000|2023-02-01 10:20:00|27262.3|27255.3|27257.3|27250.3|27262.3|27255.3|27252.3|27245.3|55
1675247100000|2023-02-01 10:25:00|27254.8|27247.8|27257.3|27250.3|27262.3|27255.3|27254.8|27247.8|41
1675247400000|2023-02-01 10:30:00|27252.3|27245.3|27252.3|27245.3|27254.8|27247.8|27247.3|27240.3|25
1675247700000|2023-02-01 10:35:00|27247.3|27240.3|27252.3|27245.3|27252.3|27245.3|27247.3|27240.3|18
1675248000000|2023-02-01 10:40:00|27249.8|27242.8|27252.3|27245.3|27252.3|27245.3|27247.3|27240.3|9
1675248300000|2023-02-01 10:45:00|27247.3|27240.3|27247.3|27240.3|27252.3|27245.3|27242.3|27235.3|94
1675248600000|2023-02-01 10:50:00|27249.8|27242.8|27252.3|27245.3|27252.3|27245.3|27247.3|27240.3|30
1675248900000|2023-02-01 10:55:00|27249.8|27242.8|27247.3|27240.3|27252.3|27245.3|27244.8|27237.8|51
1675249200000|2023-02-01 11:00:00|27244.8|27237.8|27254.8|27247.8|27254.8|27247.8|27242.3|27235.3|47
1675249500000|2023-02-01 11:05:00|27252.3|27245.3|27247.3|27240.3|27257.3|27250.3|27247.3|27240.3|35
1675249800000|2023-02-01 11:10:00|27252.3|27245.3|27252.3|27245.3|27257.3|27250.3|27249.8|27242.8|136
1675250100000|2023-02-01 11:15:00|27254.8|27247.8|27267.3|27260.3|27267.3|27260.3|27252.3|27245.3|63
1675250400000|2023-02-01 11:20:00|27272.3|27265.3|27282.3|27275.3|27284.8|27277.8|27272.3|27265.3|94
1675250700000|2023-02-01 11:25:00|27279.8|27272.8|27292.3|27285.3|27292.3|27285.3|27279.8|27272.8|91
1675251000000|2023-02-01 11:30:00|27289.8|27282.8|27297.3|27290.3|27297.3|27290.3|27287.3|27280.3|32
1675251300000|2023-02-01 11:35:00|27292.3|27285.3|27287.3|27280.3|27297.3|27290.3|27287.3|27280.3|88
1675251600000|2023-02-01 11:40:00|27292.3|27285.3|27292.3|27285.3|27292.3|27285.3|27287.3|27280.3|52
1675251900000|2023-02-01 11:45:00|27289.8|27282.8|27287.3|27280.3|27289.8|27282.8|27282.3|27275.3|27
1675252200000|2023-02-01 11:50:00|27282.3|27275.3|27287.3|27280.3|27292.3|27285.3|27282.3|27275.3|49
1675252500000|2023-02-01 11:55:00|27289.8|27282.8|27297.3|27290.3|27297.3|27290.3|27287.3|27280.3|77
1675252800000|2023-02-01 12:00:00|27302.3|27295.3|27307.3|27300.3|27307.3|27300.3|27289.8|27282.8|118
1675253100000|2023-02-01 12:05:00|27304.8|27297.8|27312.3|27305.3|27312.3|27305.3|27302.3|27295.3|99
1675253400000|2023-02-01 12:10:00|27307.3|27300.3|27317.3|27310.3|27317.3|27310.3|27302.3|27295.3|85
1675253700000|2023-02-01 12:15:00|27314.8|27307.8|27309.8|27302.8|27317.3|27310.3|27307.3|27300.3|59
1675254000000|2023-02-01 12:20:00|27307.3|27300.3|27317.3|27310.3|27322.3|27315.3|27307.3|27300.3|70
1675254300000|2023-02-01 12:25:00|27314.8|27307.8|27317.3|27310.3|27322.3|27315.3|27309.8|27302.8|94
1675254600000|2023-02-01 12:30:00|27319.8|27312.8|27317.3|27310.3|27319.8|27312.8|27312.3|27305.3|24
1675254900000|2023-02-01 12:35:00|27319.8|27312.8|27322.3|27315.3|27322.3|27315.3|27312.3|27305.3|16
1675255200000|2023-02-01 12:40:00|27319.8|27312.8|27317.3|27310.3|27322.3|27315.3|27317.3|27310.3|13
1675255500000|2023-02-01 12:45:00|27314.8|27307.8|27314.8|27307.8|27317.3|27310.3|27312.3|27305.3|6
1675255800000|2023-02-01 12:50:00|27312.3|27305.3|27314.8|27307.8|27317.3|27310.3|27302.3|27295.3|14
1675256100000|2023-02-01 12:55:00|27312.3|27305.3|27317.3|27310.3|27322.3|27315.3|27312.3|27305.3|122
1675256400000|2023-02-01 13:00:00|27314.8|27307.8|27307.3|27300.3|27317.3|27310.3|27307.3|27300.3|62
1675256700000|2023-02-01 13:05:00|27309.8|27302.8|27312.3|27305.3|27312.3|27305.3|27307.3|27300.3|64
1675257000000|2023-02-01 13:10:00|27307.3|27300.3|27304.8|27297.8|27307.3|27300.3|27302.3|27295.3|510
1675257300000|2023-02-01 13:15:00|27302.3|27295.3|27307.3|27300.3|27319.8|27312.8|27302.3|27295.3|477
1675257600000|2023-02-01 13:20:00|27309.8|27302.8|27307.3|27300.3|27312.3|27305.3|27307.3|27300.3|176
1675257900000|2023-02-01 13:25:00|27312.3|27305.3|27297.3|27290.3|27312.3|27305.3|27297.3|27290.3|157
1675258200000|2023-02-01 13:30:00|27299.8|27292.8|27299.8|27292.8|27302.3|27295.3|27297.3|27290.3|72
1675258500000|2023-02-01 13:35:00|27297.3|27290.3|27307.3|27300.3|27307.3|27300.3|27297.3|27290.3|197
1675258800000|2023-02-01 13:40:00|27304.8|27297.8|27297.3|27290.3|27304.8|27297.8|27297.3|27290.3|193
1675259100000|2023-02-01 13:45:00|27294.8|27287.8|27292.3|27285.3|27294.8|27287.8|27287.3|27280.3|28
1675259400000|2023-02-01 13:50:00|27289.8|27282.8|27287.3|27280.3|27292.3|27285.3|27287.3|27280.3|74
1675259700000|2023-02-01 13:55:00|27282.3|27275.3|27267.3|27260.3|27282.3|27275.3|27262.3|27255.3|440
1675260000000|2023-02-01 14:00:00|27264.8|27257.8|27267.3|27260.3|27272.3|27265.3|27262.3|27255.3|44
1675260300000|2023-02-01 14:05:00|27262.3|27255.3|27272.3|27265.3|27272.3|27265.3|27262.3|27255.3|31
1675260600000|2023-02-01 14:10:00|27269.8|27262.8|27267.3|27260.3|27272.3|27265.3|27267.3|27260.3|23
1675260900000|2023-02-01 14:15:00|27269.8|27262.8|27277.3|27270.3|27277.3|27270.3|27269.8|27262.8|21
1675261200000|2023-02-01 14:20:00|27282.3|27275.3|27277.3|27270.3|27282.3|27275.3|27277.3|27270.3|66
1675261500000|2023-02-01 14:25:00|27282.3|27275.3|27277.3|27270.3|27282.3|27275.3|27272.3|27265.3|56
1675261800000|2023-02-01 14:30:00|27274.8|27267.8|27277.3|27270.3|27294.8|27287.8|27269.8|27262.8|354
1675262100000|2023-02-01 14:35:00|27272.3|27265.3|27292.3|27285.3|27292.3|27285.3|27269.8|27262.8|175
1675262400000|2023-02-01 14:40:00|27287.3|27280.3|27272.3|27265.3|27297.3|27290.3|27269.8|27262.8|161
1675262700000|2023-02-01 14:45:00|27277.3|27270.3|27299.8|27292.8|27302.3|27295.3|27277.3|27270.3|174
1675263000000|2023-02-01 14:50:00|27297.3|27290.3|27312.3|27305.3|27312.3|27305.3|27292.3|27285.3|80
1675263300000|2023-02-01 14:55:00|27317.3|27310.3|27289.8|27282.8|27317.3|27310.3|27284.8|27277.8|127
1675263600000|2023-02-01 15:00:00|27294.8|27287.8|27267.3|27260.3|27297.3|27290.3|27252.3|27245.3|319
1675263900000|2023-02-01 15:05:00|27264.8|27257.8|27262.3|27255.3|27277.3|27270.3|27242.3|27235.3|171
1675264200000|2023-02-01 15:10:00|27259.8|27252.8|27274.8|27267.8|27277.3|27270.3|27252.3|27245.3|162
1675264500000|2023-02-01 15:15:00|27272.3|27265.3|27262.3|27255.3|27277.3|27270.3|27254.8|27247.8|91
1675264800000|2023-02-01 15:20:00|27264.8|27257.8|27252.3|27245.3|27272.3|27265.3|27242.3|27235.3|121
1675265100000|2023-02-01 15:25:00|27247.3|27240.3|27252.3|27245.3|27257.3|27250.3|27242.3|27235.3|92
1675265400000|2023-02-01 15:30:00|27247.3|27240.3|27249.8|27242.8|27257.3|27250.3|27247.3|27240.3|131
1675265700000|2023-02-01 15:35:00|27252.3|27245.3|27242.3|27235.3|27252.3|27245.3|27242.3|27235.3|88
1675266000000|2023-02-01 15:40:00|27244.8|27237.8|27212.3|27205.3|27252.3|27245.3|27212.3|27205.3|129
1675266300000|2023-02-01 15:45:00|27209.8|27202.8|27207.3|27200.3|27222.3|27215.3|27207.3|27200.3|175
1675266600000|2023-02-01 15:50:00|27204.8|27197.8|27189.8|27182.8|27204.8|27197.8|27182.3|27175.3|211
1675266900000|2023-02-01 15:55:00|27192.3|27185.3|27187.3|27180.3|27197.3|27190.3|27172.3|27165.3|197
1675267200000|2023-02-01 16:00:00|27184.8|27177.8|27207.3|27200.3|27212.3|27205.3|27182.3|27175.3|252
1675267500000|2023-02-01 16:05:00|27202.3|27195.3|27212.3|27205.3|27212.3|27205.3|27197.3|27190.3|150
1675267800000|2023-02-01 16:10:00|27209.8|27202.8|27232.3|27225.3|27232.3|27225.3|27207.3|27200.3|69
1675268100000|2023-02-01 16:15:00|27227.3|27220.3|27232.3|27225.3|27237.3|27230.3|27227.3|27220.3|81
1675268400000|2023-02-01 16:20:00|27237.3|27230.3|27247.3|27240.3|27252.3|27245.3|27237.3|27230.3|97
1675268700000|2023-02-01 16:25:00|27244.8|27237.8|27262.3|27255.3|27262.3|27255.3|27242.3|27235.3|147
1675269000000|2023-02-01 16:30:00|27264.8|27257.8|27262.3|27255.3|27264.8|27257.8|27254.8|27247.8|245
1675269300000|2023-02-01 16:35:00|27257.3|27250.3|27257.3|27250.3|27259.8|27252.8|27252.3|27245.3|127
1675269600000|2023-02-01 16:40:00|27262.3|27255.3|27267.3|27260.3|27267.3|27260.3|27257.3|27250.3|213
1675269900000|2023-02-01 16:45:00|27264.8|27257.8|27262.3|27255.3|27267.3|27260.3|27262.3|27255.3|64
1675270200000|2023-02-01 16:50:00|27267.3|27260.3|27257.3|27250.3|27267.3|27260.3|27257.3|27250.3|221
1675270500000|2023-02-01 16:55:00|27252.3|27245.3|27222.3|27215.3|27252.3|27245.3|27222.3|27215.3|139
1675270800000|2023-02-01 17:00:00|27227.3|27220.3|27227.3|27220.3|27232.3|27225.3|27222.3|27215.3|84
1675271100000|2023-02-01 17:05:00|27222.3|27215.3|27222.3|27215.3|27227.3|27220.3|27217.3|27210.3|89
1675271400000|2023-02-01 17:10:00|27224.8|27217.8|27212.3|27205.3|27227.3|27220.3|27212.3|27205.3|43
1675271700000|2023-02-01 17:15:00|27209.8|27202.8|27192.3|27185.3|27212.3|27205.3|27192.3|27185.3|131
1675272000000|2023-02-01 17:20:00|27197.3|27190.3|27217.3|27210.3|27217.3|27210.3|27192.3|27185.3|132
1675272300000|2023-02-01 17:25:00|27219.8|27212.8|27207.3|27200.3|27219.8|27212.8|27207.3|27200.3|72
1675272600000|2023-02-01 17:30:00|27209.8|27202.8|27207.3|27200.3|27212.3|27205.3|27197.3|27190.3|36
1675272900000|2023-02-01 17:35:00|27204.8|27197.8|27202.3|27195.3|27209.8|27202.8|27197.3|27190.3|31
1675273200000|2023-02-01 17:40:00|27207.3|27200.3|27207.3|27200.3|27212.3|27205.3|27202.3|27195.3|40
1675273500000|2023-02-01 17:45:00|27204.8|27197.8|27187.3|27180.3|27207.3|27200.3|27187.3|27180.3|136
1675273800000|2023-02-01 17:50:00|27189.8|27182.8|27197.3|27190.3|27197.3|27190.3|27187.3|27180.3|29
1675274100000|2023-02-01 17:55:00|27192.3|27185.3|27192.3|27185.3|27202.3|27195.3|27192.3|27185.3|91
1675274400000|2023-02-01 18:00:00|27189.8|27182.8|27194.8|27187.8|27194.8|27187.8|27187.3|27180.3|34
1675274700000|2023-02-01 18:05:00|27192.3|27185.3|27202.3|27195.3|27207.3|27200.3|27192.3|27185.3|50
1675275000000|2023-02-01 18:10:00|27199.8|27192.8|27202.3|27195.3|27207.3|27200.3|27197.3|27190.3|33
1675275300000|2023-02-01 18:15:00|27204.8|27197.8|27202.3|27195.3|27207.3|27200.3|27197.3|27190.3|42
1675275600000|2023-02-01 18:20:00|27204.8|27197.8|27212.3|27205.3|27217.3|27210.3|27202.3|27195.3|16
1675275900000|2023-02-01 18:25:00|27214.8|27207.8|27217.3|27210.3|27217.3|27210.3|27212.3|27205.3|12
1675276200000|2023-02-01 18:30:00|27219.8|27212.8|27237.3|27230.3|27237.3|27230.3|27217.3|27210.3|63
1675276500000|2023-02-01 18:35:00|27232.3|27225.3|27222.3|27215.3|27232.3|27225.3|27222.3|27215.3|46
1675276800000|2023-02-01 18:40:00|27227.3|27220.3|27217.3|27210.3|27227.3|27220.3|27217.3|27210.3|70
1675277100000|2023-02-01 18:45:00|27212.3|27205.3|27222.3|27215.3|27222.3|27215.3|27207.3|27200.3|156
1675277400000|2023-02-01 18:50:00|27219.8|27212.8|27227.3|27220.3|27227.3|27220.3|27212.3|27205.3|26
1675277700000|2023-02-01 18:55:00|27222.3|27215.3|27229.8|27222.8|27239.8|27232.8|27222.3|27215.3|150
1675278000000|2023-02-01 19:00:00|27222.3|27215.3|27229.8|27222.8|27277.3|27270.3|27162.3|27155.3|1257
1675278300000|2023-02-01 19:05:00|27227.3|27220.3|27282.3|27275.3|27312.3|27305.3|27227.3|27220.3|300
1675278600000|2023-02-01 19:10:00|27277.3|27270.3|27277.3|27270.3|27307.3|27300.3|27272.3|27265.3|147
1675278900000|2023-02-01 19:15:00|27274.8|27267.8|27262.3|27255.3|27287.3|27280.3|27242.3|27235.3|279
1675279200000|2023-02-01 19:20:00|27259.8|27252.8|27259.8|27252.8|27272.3|27265.3|27247.3|27240.3|65
1675279500000|2023-02-01 19:25:00|27257.3|27250.3|27252.3|27245.3|27267.3|27260.3|27249.8|27242.8|52
1675279800000|2023-02-01 19:30:00|27257.3|27250.3|27212.3|27205.3|27272.3|27265.3|27167.3|27160.3|512
1675280100000|2023-02-01 19:35:00|27209.8|27202.8|27332.3|27325.3|27347.3|27340.3|27197.3|27190.3|591
1675280400000|2023-02-01 19:40:00|27337.3|27330.3|27364.8|27357.8|27379.8|27372.8|27324.8|27317.8|922
1675280700000|2023-02-01 19:45:00|27367.3|27360.3|27397.3|27390.3|27412.3|27405.3|27344.8|27337.8|574
1675281000000|2023-02-01 19:50:00|27394.8|27387.8|27404.8|27397.8|27427.3|27420.3|27392.3|27385.3|246
1675281300000|2023-02-01 19:55:00|27407.3|27400.3|27387.3|27380.3|27414.8|27407.8|27364.8|27357.8|155
1675281600000|2023-02-01 20:00:00|27389.8|27382.8|27429.8|27422.8|27437.3|27430.3|27384.8|27377.8|212
1675281900000|2023-02-01 20:05:00|27432.3|27425.3|27479.8|27472.8|27482.3|27475.3|27427.3|27420.3|581
1675282200000|2023-02-01 20:10:00|27477.3|27470.3|27437.3|27430.3|27482.3|27475.3|27429.8|27422.8|285
1675282500000|2023-02-01 20:15:00|27439.8|27432.8|27447.3|27440.3|27447.3|27440.3|27404.8|27397.8|150
1675282800000|2023-02-01 20:20:00|27449.8|27442.8|27437.3|27430.3|27449.8|27442.8|27417.3|27410.3|128
1675283100000|2023-02-01 20:25:00|27439.8|27432.8|27462.3|27455.3|27467.3|27460.3|27432.3|27425.3|229
1675283400000|2023-02-01 20:30:00|27464.8|27457.8|27482.3|27475.3|27482.3|27475.3|27452.3|27445.3|168
1675283700000|2023-02-01 20:35:00|27479.8|27472.8|27512.3|27505.3|27522.3|27515.3|27479.8|27472.8|517
1675284000000|2023-02-01 20:40:00|27509.8|27502.8|27502.3|27495.3|27522.3|27515.3|27492.3|27485.3|544
1675284300000|2023-02-01 20:45:00|27499.8|27492.8|27467.3|27460.3|27502.3|27495.3|27462.3|27455.3|267
1675284600000|2023-02-01 20:50:00|27462.3|27455.3|27422.3|27415.3|27462.3|27455.3|27422.3|27415.3|306
1675284900000|2023-02-01 20:55:00|27424.8|27417.8|27452.3|27445.3|27452.3|27445.3|27422.3|27415.3|371
1675285200000|2023-02-01 21:00:00|27447.3|27440.3|27442.3|27435.3|27452.3|27445.3|27432.3|27425.3|154
1675285500000|2023-02-01 21:05:00|27444.8|27437.8|27487.3|27480.3|27492.3|27485.3|27442.3|27435.3|118
1675285800000|2023-02-01 21:10:00|27484.8|27477.8|27487.3|27480.3|27492.3|27485.3|27482.3|27475.3|28
1675286100000|2023-02-01 21:15:00|27484.8|27477.8|27499.8|27492.8|27504.8|27497.8|27482.3|27475.3|43
1675286400000|2023-02-01 21:20:00|27497.3|27490.3|27492.3|27485.3|27497.3|27490.3|27492.3|27485.3|5
1675286700000|2023-02-01 21:25:00|27489.8|27482.8|27487.3|27480.3|27492.3|27485.3|27484.8|27477.8|8
1675287000000|2023-02-01 21:30:00|27489.8|27482.8|27489.8|27482.8|27489.8|27482.8|27487.3|27480.3|3
1675287300000|2023-02-01 21:35:00|27487.3|27480.3|27487.3|27480.3|27487.3|27480.3|27484.8|27477.8|11
1675287600000|2023-02-01 21:40:00|27489.8|27482.8|27489.8|27482.8|27492.3|27485.3|27489.8|27482.8|4
1675287900000|2023-02-01 21:45:00|27492.3|27485.3|27487.3|27480.3|27492.3|27485.3|27487.3|27480.3|2
1675288200000|2023-02-01 21:50:00|27489.8|27482.8|27489.8|27482.8|27492.3|27485.3|27489.8|27482.8|15
1675288500000|2023-02-01 21:55:00|27484.8|27477.8|27509|27479|27509.4|27490.3|27484.8|27477.8|41
1675288800000|2023-02-01 22:00:00|27509.2|27479.2|27509.5|27479.5|27511.2|27481.2|27508.4|27478.4|0
1675289100000|2023-02-01 22:05:00|27509.2|27479.2|27507.6|27477.6|27510.4|27480.4|27507.6|27477.6|0
1675289400000|2023-02-01 22:10:00|27507.5|27477.5|27514.1|27484.1|27517.5|27487.5|27507.5|27477.5|0
1675289700000|2023-02-01 22:15:00|27514.4|27484.4|27518.3|27488.3|27518.3|27488.3|27512.7|27482.7|0
1675290000000|2023-02-01 22:20:00|27518.6|27488.6|27520.9|27490.9|27521.2|27491.2|27516|27486|0
1675290300000|2023-02-01 22:25:00|27520.3|27490.3|27520.2|27490.2|27523.1|27493.1|27518.8|27488.8|0
1675290600000|2023-02-01 22:30:00|27519.2|27489.2|27518.8|27488.8|27520.3|27490.3|27516.6|27486.6|0
1675290900000|2023-02-01 22:35:00|27517.4|27487.4|27518.7|27488.7|27519.8|27489.8|27515.8|27485.8|0
1675291200000|2023-02-01 22:40:00|27518.2|27488.2|27519|27489|27520.2|27490.2|27517.7|27487.7|0
1675291500000|2023-02-01 22:45:00|27519.2|27489.2|27519.5|27489.5|27519.5|27489.5|27518.5|27488.5|0
1675291800000|2023-02-01 22:50:00|27519.3|27489.3|27518.5|27488.5|27519.8|27489.8|27517.7|27487.7|0
1675292100000|2023-02-01 22:55:00|27519.1|27489.1|27518.6|27488.6|27519.6|27489.6|27517.3|27487.3|0
1675292400000|2023-02-01 23:00:00|27518.5|27488.5|27531.3|27516.3|27538.8|27523.8|27506.3|27487.3|59
1675292700000|2023-02-01 23:05:00|27533.8|27518.8|27513.8|27498.8|27536.3|27521.3|27513.8|27498.8|27
1675293000000|2023-02-01 23:10:00|27516.3|27501.3|27501.3|27486.3|27518.8|27503.8|27501.3|27486.3|140
1675293300000|2023-02-01 23:15:00|27496.3|27481.3|27511.3|27496.3|27513.8|27498.8|27496.3|27481.3|35
1675293600000|2023-02-01 23:20:00|27501.3|27486.3|27506.3|27491.3|27506.3|27491.3|27496.3|27481.3|70
1675293900000|2023-02-01 23:25:00|27508.8|27493.8|27506.3|27491.3|27511.3|27496.3|27501.3|27486.3|72
1675294200000|2023-02-01 23:30:00|27503.8|27488.8|27444.8|27437.8|27503.8|27488.8|27432.3|27425.3|19681
1675294500000|2023-02-01 23:35:00|27447.3|27440.3|27414.8|27407.8|27449.8|27442.8|27402.3|27395.3|339
1675294800000|2023-02-01 23:40:00|27412.3|27405.3|27424.8|27417.8|27432.3|27425.3|27404.8|27397.8|376
1675295100000|2023-02-01 23:45:00|27427.3|27420.3|27492.3|27485.3|27497.3|27490.3|27417.3|27410.3|968
1675295400000|2023-02-01 23:50:00|27489.8|27482.8|27472.3|27465.3|27494.8|27487.8|27469.8|27462.8|272
1675295700000|2023-02-01 23:55:00|27469.8|27462.8|27494.8|27487.8|27504.8|27497.8|27467.3|27460.3|259
1675296000000|2023-02-02 00:00:00|27497.3|27490.3|27457.3|27450.3|27497.3|27490.3|27439.8|27432.8|1068
1675296300000|2023-02-02 00:05:00|27452.3|27445.3|27402.3|27395.3|27457.3|27450.3|27387.3|27380.3|599
1675296600000|2023-02-02 00:10:00|27407.3|27400.3|27357.3|27350.3|27407.3|27400.3|27339.8|27332.8|726
1675296900000|2023-02-02 00:15:00|27352.3|27345.3|27387.3|27380.3|27402.3|27395.3|27337.3|27330.3|657
1675297200000|2023-02-02 00:20:00|27382.3|27375.3|27382.3|27375.3|27412.3|27405.3|27377.3|27370.3|362
1675297500000|2023-02-02 00:25:00|27379.8|27372.8|27392.3|27385.3|27392.3|27385.3|27362.3|27355.3|703
1675297800000|2023-02-02 00:30:00|27402.3|27395.3|27432.3|27425.3|27447.3|27440.3|27397.3|27390.3|548
1675298100000|2023-02-02 00:35:00|27429.8|27422.8|27437.3|27430.3|27447.3|27440.3|27417.3|27410.3|278
1675298400000|2023-02-02 00:40:00|27434.8|27427.8|27437.3|27430.3|27457.3|27450.3|27432.3|27425.3|295
1675298700000|2023-02-02 00:45:00|27439.8|27432.8|27437.3|27430.3|27457.3|27450.3|27437.3|27430.3|227
1675299000000|2023-02-02 00:50:00|27432.3|27425.3|27417.3|27410.3|27437.3|27430.3|27407.3|27400.3|507
1675299300000|2023-02-02 00:55:00|27414.8|27407.8|27412.3|27405.3|27427.3|27420.3|27407.3|27400.3|193
1675299600000|2023-02-02 01:00:00|27417.3|27410.3|27412.3|27405.3|27417.3|27410.3|27394.8|27387.8|277
1675299900000|2023-02-02 01:05:00|27417.3|27410.3|27442.3|27435.3|27447.3|27440.3|27412.3|27405.3|282
1675300200000|2023-02-02 01:10:00|27439.8|27432.8|27442.3|27435.3|27457.3|27450.3|27427.3|27420.3|209
1675300500000|2023-02-02 01:15:00|27444.8|27437.8|27442.3|27435.3|27449.8|27442.8|27427.3|27420.3|151
1675300800000|2023-02-02 01:20:00|27447.3|27440.3|27462.3|27455.3|27464.8|27457.8|27442.3|27435.3|220
1675301100000|2023-02-02 01:25:00|27464.8|27457.8|27452.3|27445.3|27472.3|27465.3|27452.3|27445.3|185
1675301400000|2023-02-02 01:30:00|27447.3|27440.3|27437.3|27430.3|27447.3|27440.3|27432.3|27425.3|358
1675301700000|2023-02-02 01:35:00|27442.3|27435.3|27412.3|27405.3|27442.3|27435.3|27412.3|27405.3|287
1675302000000|2023-02-02 01:40:00|27417.3|27410.3|27424.8|27417.8|27424.8|27417.8|27412.3|27405.3|256
1675302300000|2023-02-02 01:45:00|27422.3|27415.3|27432.3|27425.3|27437.3|27430.3|27417.3|27410.3|285
1675302600000|2023-02-02 01:50:00|27437.3|27430.3|27422.4|27415.4|27437.3|27430.3|27412.4|27405.4|290
1675302900000|2023-02-02 01:55:00|27419.9|27412.9|27427.4|27420.4|27432.4|27425.4|27417.4|27410.4|156
1675303200000|2023-02-02 02:00:00|27422.4|27415.4|27417.4|27410.4|27437.4|27430.4|27417.4|27410.4|165
1675303500000|2023-02-02 02:05:00|27419.9|27412.9|27402.4|27395.4|27422.4|27415.4|27397.4|27390.4|170
1675303800000|2023-02-02 02:10:00|27399.9|27392.9|27387.4|27380.4|27402.4|27395.4|27382.4|27375.4|182
1675304100000|2023-02-02 02:15:00|27382.4|27375.4|27394.9|27387.9|27399.9|27392.9|27382.4|27375.4|162
1675304400000|2023-02-02 02:20:00|27397.4|27390.4|27377.4|27370.4|27397.4|27390.4|27372.4|27365.4|141
1675304700000|2023-02-02 02:25:00|27379.9|27372.9|27377.4|27370.4|27392.4|27385.4|27377.4|27370.4|121
1675305000000|2023-02-02 02:30:00|27372.4|27365.4|27367.4|27360.4|27377.4|27370.4|27362.4|27355.4|181
1675305300000|2023-02-02 02:35:00|27364.9|27357.9|27357.4|27350.4|27364.9|27357.9|27347.4|27340.4|143
1675305600000|2023-02-02 02:40:00|27359.9|27352.9|27367.4|27360.4|27372.4|27365.4|27357.4|27350.4|63
1675305900000|2023-02-02 02:45:00|27372.4|27365.4|27367.4|27360.4|27374.9|27367.9|27362.4|27355.4|95
1675306200000|2023-02-02 02:50:00|27364.9|27357.9|27367.4|27360.4|27369.9|27362.9|27362.4|27355.4|52
1675306500000|2023-02-02 02:55:00|27362.4|27355.4|27357.4|27350.4|27362.4|27355.4|27357.4|27350.4|64
1675306800000|2023-02-02 03:00:00|27352.4|27345.4|27352.4|27345.4|27357.4|27350.4|27347.4|27340.4|45
1675307100000|2023-02-02 03:05:00|27354.9|27347.9|27362.4|27355.4|27362.4|27355.4|27352.4|27345.4|47
1675307400000|2023-02-02 03:10:00|27359.9|27352.9|27352.4|27345.4|27359.9|27352.9|27352.4|27345.4|75
1675307700000|2023-02-02 03:15:00|27354.9|27347.9|27362.4|27355.4|27364.9|27357.9|27352.4|27345.4|78
1675308000000|2023-02-02 03:20:00|27357.4|27350.4|27362.4|27355.4|27362.4|27355.4|27352.4|27345.4|163
1675308300000|2023-02-02 03:25:00|27367.4|27360.4|27362.4|27355.4|27367.4|27360.4|27362.4|27355.4|52
1675308600000|2023-02-02 03:30:00|27364.9|27357.9|27352.4|27345.4|27372.4|27365.4|27352.4|27345.4|178
1675308900000|2023-02-02 03:35:00|27357.4|27350.4|27367.4|27360.4|27367.4|27360.4|27347.4|27340.4|242
1675309200000|2023-02-02 03:40:00|27364.9|27357.9|27382.4|27375.4|27382.4|27375.4|27362.4|27355.4|133
1675309500000|2023-02-02 03:45:00|27377.4|27370.4|27382.4|27375.4|27382.4|27375.4|27377.4|27370.4|95
1675309800000|2023-02-02 03:50:00|27377.4|27370.4|27382.4|27375.4|27382.4|27375.4|27377.4|27370.4|202
1675310100000|2023-02-02 03:55:00|27379.9|27372.9|27382.4|27375.4|27382.4|27375.4|27372.4|27365.4|184
1675310400000|2023-02-02 04:00:00|27384.9|27377.9|27377.4|27370.4|27387.4|27380.4|27377.4|27370.4|212
1675310700000|2023-02-02 04:05:00|27372.4|27365.4|27367.4|27360.4|27377.4|27370.4|27367.4|27360.4|172
1675311000000|2023-02-02 04:10:00|27362.4|27355.4|27362.4|27355.4|27367.4|27360.4|27362.4|27355.4|122
1675311300000|2023-02-02 04:15:00|27367.4|27360.4|27377.4|27370.4|27379.9|27372.9|27367.4|27360.4|101
1675311600000|2023-02-02 04:20:00|27382.4|27375.4|27387.4|27380.4|27387.4|27380.4|27377.4|27370.4|154
1675311900000|2023-02-02 04:25:00|27389.9|27382.9|27387.4|27380.4|27392.4|27385.4|27387.4|27380.4|137
1675312200000|2023-02-02 04:30:00|27389.9|27382.9|27387.4|27380.4|27392.4|27385.4|27387.4|27380.4|138
1675312500000|2023-02-02 04:35:00|27392.4|27385.4|27397.4|27390.4|27397.4|27390.4|27392.4|27385.4|117
1675312800000|2023-02-02 04:40:00|27399.9|27392.9|27407.4|27400.4|27412.4|27405.4|27397.4|27390.4|110
1675313100000|2023-02-02 04:45:00|27409.9|27402.9|27412.4|27405.4|27412.4|27405.4|27407.4|27400.4|121
1675313400000|2023-02-02 04:50:00|27417.4|27410.4|27412.4|27405.4|27417.4|27410.4|27412.4|27405.4|111
1675313700000|2023-02-02 04:55:00|27417.4|27410.4|27422.4|27415.4|27422.4|27415.4|27417.4|27410.4|61
1675314000000|2023-02-02 05:00:00|27427.4|27420.4|27427.4|27420.4|27427.4|27420.4|27422.4|27415.4|141
1675314300000|2023-02-02 05:05:00|27422.4|27415.4|27412.4|27405.4|27427.4|27420.4|27412.4|27405.4|164
1675314600000|2023-02-02 05:10:00|27409.9|27402.9|27407.4|27400.4|27412.4|27405.4|27397.4|27390.4|341
1675314900000|2023-02-02 05:15:00|27412.4|27405.4|27414.9|27407.9|27422.4|27415.4|27412.4|27405.4|148
1675315200000|2023-02-02 05:20:00|27417.4|27410.4|27412.4|27405.4|27417.4|27410.4|27412.4|27405.4|94
1675315500000|2023-02-02 05:25:00|27409.9|27402.9|27402.4|27395.4|27412.4|27405.4|27402.4|27395.4|234
1675315800000|2023-02-02 05:30:00|27399.9|27392.9|27397.4|27390.4|27402.4|27395.4|27387.4|27380.4|763
1675316100000|2023-02-02 05:35:00|27402.4|27395.4|27407.4|27400.4|27407.4|27400.4|27397.4|27390.4|398
1675316400000|2023-02-02 05:40:00|27409.9|27402.9|27417.4|27410.4|27417.4|27410.4|27407.4|27400.4|131
1675316700000|2023-02-02 05:45:00|27412.4|27405.4|27412.4|27405.4|27417.4|27410.4|27412.4|27405.4|249
1675317000000|2023-02-02 05:50:00|27407.4|27400.4|27397.4|27390.4|27407.4|27400.4|27397.4|27390.4|317
1675317300000|2023-02-02 05:55:00|27402.4|27395.4|27412.4|27405.4|27412.4|27405.4|27397.4|27390.4|553
1675317600000|2023-02-02 06:00:00|27409.9|27402.9|27427.4|27420.4|27432.4|27425.4|27407.4|27400.4|2218
1675317900000|2023-02-02 06:05:00|27429.9|27422.9|27419.9|27412.9|27432.4|27425.4|27412.4|27405.4|562
1675318200000|2023-02-02 06:10:00|27417.4|27410.4|27417.4|27410.4|27422.4|27415.4|27407.4|27400.4|204
1675318500000|2023-02-02 06:15:00|27412.4|27405.4|27412.4|27405.4|27417.4|27410.4|27407.4|27400.4|200
1675318800000|2023-02-02 06:20:00|27414.9|27407.9|27417.4|27410.4|27417.4|27410.4|27412.4|27405.4|62
1675319100000|2023-02-02 06:25:00|27414.9|27407.9|27417.4|27410.4|27417.4|27410.4|27412.4|27405.4|22
1675319400000|2023-02-02 06:30:00|27412.4|27405.4|27412.4|27405.4|27412.4|27405.4|27412.4|27405.4|61
1675319700000|2023-02-02 06:35:00|27409.9|27402.9|27412.4|27405.4|27414.9|27407.9|27409.9|27402.9|0
1675320000000|2023-02-02 06:40:00|27417.4|27410.4|27414.9|27407.9|27417.4|27410.4|27412.4|27405.4|30
1675320300000|2023-02-02 06:45:00|27412.4|27405.4|27412.4|27405.4|27414.9|27407.9|27412.4|27405.4|6
1675320600000|2023-02-02 06:50:00|27409.9|27402.9|27407.4|27400.4|27412.4|27405.4|27404.9|27397.9|17
1675320900000|2023-02-02 06:55:00|27412.4|27405.4|27412.4|27405.4|27414.9|27407.9|27412.4|27405.4|23
1675321200000|2023-02-02 07:00:00|27407.4|27400.4|27412.4|27405.4|27412.4|27405.4|27407.4|27400.4|21
1675321500000|2023-02-02 07:05:00|27417.4|27410.4|27412.4|27405.4|27417.4|27410.4|27409.9|27402.9|31
1675321800000|2023-02-02 07:10:00|27417.4|27410.4|27417.4|27410.4|27422.4|27415.4|27417.4|27410.4|50
1675322100000|2023-02-02 07:15:00|27419.9|27412.9|27417.4|27410.4|27422.4|27415.4|27414.9|27407.9|26
1675322400000|2023-02-02 07:20:00|27419.9|27412.9|27414.9|27407.9|27422.4|27415.4|27414.9|27407.9|15
1675322700000|2023-02-02 07:25:00|27417.4|27410.4|27412.4|27405.4|27422.4|27415.4|27412.4|27405.4|26
1675323000000|2023-02-02 07:30:00|27414.9|27407.9|27399.9|27392.9|27414.9|27407.9|27394.9|27387.9|233
1675323300000|2023-02-02 07:35:00|27402.4|27395.4|27397.4|27390.4|27402.4|27395.4|27397.4|27390.4|46
1675323600000|2023-02-02 07:40:00|27402.4|27395.4|27392.4|27385.4|27402.4|27395.4|27392.4|27385.4|47
1675323900000|2023-02-02 07:45:00|27389.9|27382.9|27382.4|27375.4|27397.4|27390.4|27382.4|27375.4|68
1675324200000|2023-02-02 07:50:00|27384.9|27377.9|27397.4|27390.4|27397.4|27390.4|27382.4|27375.4|48
1675324500000|2023-02-02 07:55:00|27394.9|27387.9|27392.4|27385.4|27397.4|27390.4|27389.9|27382.9|56
1675324800000|2023-02-02 08:00:00|27389.9|27382.9|27397.4|27390.4|27397.4|27390.4|27387.4|27380.4|38
1675325100000|2023-02-02 08:05:00|27392.4|27385.4|27397.4|27390.4|27397.4|27390.4|27392.4|27385.4|74
1675325400000|2023-02-02 08:10:00|27394.9|27387.9|27397.4|27390.4|27397.4|27390.4|27387.4|27380.4|90
1675325700000|2023-02-02 08:15:00|27394.9|27387.9|27407.4|27400.4|27412.4|27405.4|27392.4|27385.4|81
1675326000000|2023-02-02 08:20:00|27404.9|27397.9|27407.4|27400.4|27407.4|27400.4|27397.4|27390.4|116
1675326300000|2023-02-02 08:25:00|27409.9|27402.9|27477.4|27470.4|27479.9|27472.9|27407.4|27400.4|408
1675326600000|2023-02-02 08:30:00|27479.9|27472.9|27467.4|27460.4|27484.9|27477.9|27459.9|27452.9|164
1675326900000|2023-02-02 08:35:00|27469.9|27462.9|27487.4|27480.4|27487.4|27480.4|27467.4|27460.4|110
1675327200000|2023-02-02 08:40:00|27484.9|27477.9|27477.4|27470.4|27487.4|27480.4|27477.4|27470.4|68
1675327500000|2023-02-02 08:45:00|27479.9|27472.9|27472.4|27465.4|27482.4|27475.4|27467.4|27460.4|36
1675327800000|2023-02-02 08:50:00|27474.9|27467.9|27482.4|27475.4|27507.4|27500.4|27469.9|27462.9|1235
1675328100000|2023-02-02 08:55:00|27477.4|27470.4|27477.4|27470.4|27487.4|27480.4|27477.4|27470.4|60
1675328400000|2023-02-02 09:00:00|27474.9|27467.9|27467.4|27460.4|27477.4|27470.4|27462.4|27455.4|100
1675328700000|2023-02-02 09:05:00|27462.4|27455.4|27462.4|27455.4|27472.4|27465.4|27462.4|27455.4|65
1675329000000|2023-02-02 09:10:00|27464.9|27457.9|27442.4|27435.4|27464.9|27457.9|27437.4|27430.4|132
1675329300000|2023-02-02 09:15:00|27439.9|27432.9|27422.4|27415.4|27442.4|27435.4|27422.4|27415.4|130
1675329600000|2023-02-02 09:20:00|27424.9|27417.9|27427.4|27420.4|27437.4|27430.4|27419.9|27412.9|67
1675329900000|2023-02-02 09:25:00|27429.9|27422.9|27427.4|27420.4|27432.4|27425.4|27419.9|27412.9|27
1675330200000|2023-02-02 09:30:00|27429.9|27422.9|27437.4|27430.4|27437.4|27430.4|27424.9|27417.9|26
1675330500000|2023-02-02 09:35:00|27439.9|27432.9|27427.4|27420.4|27442.4|27435.4|27427.4|27420.4|27
1675330800000|2023-02-02 09:40:00|27429.9|27422.9|27442.4|27435.4|27442.4|27435.4|27427.4|27420.4|37
1675331100000|2023-02-02 09:45:00|27439.9|27432.9|27442.4|27435.4|27442.4|27435.4|27432.4|27425.4|36
1675331400000|2023-02-02 09:50:00|27439.9|27432.9|27442.4|27435.4|27447.4|27440.4|27432.4|27425.4|20
1675331700000|2023-02-02 09:55:00|27447.4|27440.4|27442.4|27435.4|27447.4|27440.4|27439.9|27432.9|105
1675332000000|2023-02-02 10:00:00|27444.9|27437.9|27447.4|27440.4|27447.4|27440.4|27442.4|27435.4|160
1675332300000|2023-02-02 10:05:00|27449.9|27442.9|27447.4|27440.4|27452.4|27445.4|27447.4|27440.4|11
1675332600000|2023-02-02 10:10:00|27442.4|27435.4|27437.4|27430.4|27447.4|27440.4|27437.4|27430.4|50
1675332900000|2023-02-02 10:15:00|27432.4|27425.4|27437.4|27430.4|27437.4|27430.4|27432.4|27425.4|30
1675333200000|2023-02-02 10:20:00|27442.4|27435.4|27432.4|27425.4|27442.4|27435.4|27432.4|27425.4|27
1675333500000|2023-02-02 10:25:00|27434.9|27427.9|27437.4|27430.4|27437.4|27430.4|27429.9|27422.9|48
1675333800000|2023-02-02 10:30:00|27434.9|27427.9|27432.4|27425.4|27437.4|27430.4|27432.4|27425.4|22
1675334100000|2023-02-02 10:35:00|27437.4|27430.4|27427.4|27420.4|27437.4|27430.4|27427.4|27420.4|31
1675334400000|2023-02-02 10:40:00|27429.9|27422.9|27434.9|27427.9|27437.4|27430.4|27427.4|27420.4|20
1675334700000|2023-02-02 10:45:00|27437.4|27430.4|27429.9|27422.9|27439.9|27432.9|27427.4|27420.4|25
1675335000000|2023-02-02 10:50:00|27432.4|27425.4|27432.4|27425.4|27432.4|27425.4|27429.9|27422.9|14
1675335300000|2023-02-02 10:55:00|27434.9|27427.9|27437.4|27430.4|27437.4|27430.4|27432.4|27425.4|21
1675335600000|2023-02-02 11:00:00|27434.9|27427.9|27432.4|27425.4|27437.4|27430.4|27432.4|27425.4|9
1675335900000|2023-02-02 11:05:00|27427.4|27420.4|27422.4|27415.4|27432.4|27425.4|27419.9|27412.9|30
1675336200000|2023-02-02 11:10:00|27424.9|27417.9|27432.4|27425.4|27432.4|27425.4|27422.4|27415.4|27
1675336500000|2023-02-02 11:15:00|27434.9|27427.9|27437.4|27430.4|27437.4|27430.4|27432.4|27425.4|7
1675336800000|2023-02-02 11:20:00|27432.4|27425.4|27442.4|27435.4|27442.4|27435.4|27432.4|27425.4|15
1675337100000|2023-02-02 11:25:00|27447.4|27440.4|27444.9|27437.9|27447.4|27440.4|27442.4|27435.4|9
1675337400000|2023-02-02 11:30:00|27447.4|27440.4|27447.4|27440.4|27447.4|27440.4|27442.4|27435.4|9
1675337700000|2023-02-02 11:35:00|27444.9|27437.9|27444.9|27437.9|27447.4|27440.4|27442.4|27435.4|12
1675338000000|2023-02-02 11:40:00|27442.4|27435.4|27432.4|27425.4|27447.4|27440.4|27432.4|27425.4|20
1675338300000|2023-02-02 11:45:00|27434.9|27427.9|27432.4|27425.4|27434.9|27427.9|27429.9|27422.9|6
1675338600000|2023-02-02 11:50:00|27429.9|27422.9|27412.4|27405.4|27432.4|27425.4|27407.4|27400.4|173
1675338900000|2023-02-02 11:55:00|27409.9|27402.9|27417.4|27410.4|27417.4|27410.4|27407.4|27400.4|34
1675339200000|2023-02-02 12:00:00|27412.4|27405.4|27407.4|27400.4|27417.4|27410.4|27402.4|27395.4|131
1675339500000|2023-02-02 12:05:00|27404.9|27397.9|27417.4|27410.4|27417.4|27410.4|27402.4|27395.4|74
1675339800000|2023-02-02 12:10:00|27412.4|27405.4|27407.4|27400.4|27417.4|27410.4|27402.4|27395.4|87
1675340100000|2023-02-02 12:15:00|27404.9|27397.9|27402.4|27395.4|27407.4|27400.4|27402.4|27395.4|60
1675340400000|2023-02-02 12:20:00|27404.9|27397.9|27394.9|27387.9|27407.4|27400.4|27387.4|27380.4|47
1675340700000|2023-02-02 12:25:00|27392.4|27385.4|27384.9|27377.9|27397.4|27390.4|27382.4|27375.4|51
1675341000000|2023-02-02 12:30:00|27387.4|27380.4|27402.4|27395.4|27407.4|27400.4|27382.4|27375.4|49
1675341300000|2023-02-02 12:35:00|27404.9|27397.9|27387.4|27380.4|27404.9|27397.9|27382.4|27375.4|48
1675341600000|2023-02-02 12:40:00|27384.9|27377.9|27402.4|27395.4|27402.4|27395.4|27372.4|27365.4|50
1675341900000|2023-02-02 12:45:00|27399.9|27392.9|27404.9|27397.9|27407.4|27400.4|27382.4|27375.4|83
1675342200000|2023-02-02 12:50:00|27402.4|27395.4|27407.4|27400.4|27417.4|27410.4|27402.4|27395.4|50
1675342500000|2023-02-02 12:55:00|27409.9|27402.9|27417.4|27410.4|27419.9|27412.9|27407.4|27400.4|52
1675342800000|2023-02-02 13:00:00|27414.9|27407.9|27412.4|27405.4|27414.9|27407.9|27402.4|27395.4|33
1675343100000|2023-02-02 13:05:00|27414.9|27407.9|27407.4|27400.4|27419.9|27412.9|27407.4|27400.4|20
1675343400000|2023-02-02 13:10:00|27409.9|27402.9|27419.9|27412.9|27424.9|27417.9|27402.4|27395.4|54
1675343700000|2023-02-02 13:15:00|27417.4|27410.4|27427.4|27420.4|27432.4|27425.4|27399.9|27392.9|303
1675344000000|2023-02-02 13:20:00|27429.9|27422.9|27432.4|27425.4|27442.4|27435.4|27422.4|27415.4|140
1675344300000|2023-02-02 13:25:00|27437.4|27430.4|27427.4|27420.4|27442.4|27435.4|27427.4|27420.4|132
1675344600000|2023-02-02 13:30:00|27429.9|27422.9|27427.4|27420.4|27442.4|27435.4|27422.4|27415.4|97
1675344900000|2023-02-02 13:35:00|27424.9|27417.9|27427.4|27420.4|27432.4|27425.4|27419.9|27412.9|33
1675345200000|2023-02-02 13:40:00|27429.9|27422.9|27432.4|27425.4|27437.4|27430.4|27422.4|27415.4|21
1675345500000|2023-02-02 13:45:00|27429.9|27422.9|27457.4|27450.4|27457.4|27450.4|27424.9|27417.9|178
1675345800000|2023-02-02 13:50:00|27454.9|27447.9|27472.4|27465.4|27472.4|27465.4|27452.4|27445.4|76
1675346100000|2023-02-02 13:55:00|27474.9|27467.9|27487.4|27480.4|27497.4|27490.4|27472.4|27465.4|372
1675346400000|2023-02-02 14:00:00|27489.9|27482.9|27492.4|27485.4|27492.4|27485.4|27482.4|27475.4|101
1675346700000|2023-02-02 14:05:00|27489.9|27482.9|27492.4|27485.4|27499.9|27492.9|27479.9|27472.9|313
1675347000000|2023-02-02 14:10:00|27489.9|27482.9|27469.9|27462.9|27492.4|27485.4|27464.9|27457.9|103
1675347300000|2023-02-02 14:15:00|27472.4|27465.4|27479.9|27472.9|27482.4|27475.4|27459.9|27452.9|74
1675347600000|2023-02-02 14:20:00|27482.4|27475.4|27482.4|27475.4|27487.4|27480.4|27477.4|27470.4|25
1675347900000|2023-02-02 14:25:00|27484.9|27477.9|27477.4|27470.4|27487.4|27480.4|27474.9|27467.9|103
1675348200000|2023-02-02 14:30:00|27482.4|27475.4|27467.4|27460.4|27482.4|27475.4|27447.4|27440.4|834
1675348500000|2023-02-02 14:35:00|27472.4|27465.4|27447.4|27440.4|27477.4|27470.4|27427.4|27420.4|424
1675348800000|2023-02-02 14:40:00|27442.4|27435.4|27434.9|27427.9|27462.4|27455.4|27429.9|27422.9|141
1675349100000|2023-02-02 14:45:00|27432.4|27425.4|27454.9|27447.9|27467.4|27460.4|27422.4|27415.4|264
1675349400000|2023-02-02 14:50:00|27452.4|27445.4|27442.4|27435.4|27462.4|27455.4|27427.4|27420.4|206
1675349700000|2023-02-02 14:55:00|27439.9|27432.9|27427.4|27420.4|27442.4|27435.4|27422.4|27415.4|138
1675350000000|2023-02-02 15:00:00|27429.9|27422.9|27429.9|27422.9|27452.4|27445.4|27412.4|27405.4|252
1675350300000|2023-02-02 15:05:00|27427.4|27420.4|27407.4|27400.4|27432.4|27425.4|27402.4|27395.4|215
1675350600000|2023-02-02 15:10:00|27402.4|27395.4|27397.4|27390.4|27409.9|27402.9|27387.4|27380.4|361
1675350900000|2023-02-02 15:15:00|27399.9|27392.9|27442.4|27435.4|27444.9|27437.9|27392.4|27385.4|126
1675351200000|2023-02-02 15:20:00|27439.9|27432.9|27444.9|27437.9|27452.4|27445.4|27427.4|27420.4|109
1675351500000|2023-02-02 15:25:00|27442.4|27435.4|27452.4|27445.4|27457.4|27450.4|27437.4|27430.4|70
1675351800000|2023-02-02 15:30:00|27454.9|27447.9|27482.4|27475.4|27487.4|27480.4|27452.4|27445.4|231
1675352100000|2023-02-02 15:35:00|27484.9|27477.9|27497.4|27490.4|27497.4|27490.4|27482.4|27475.4|131
1675352400000|2023-02-02 15:40:00|27492.4|27485.4|27507.4|27500.4|27512.4|27505.4|27492.4|27485.4|166
1675352700000|2023-02-02 15:45:00|27504.9|27497.9|27512.4|27505.4|27517.4|27510.4|27497.4|27490.4|222
1675353000000|2023-02-02 15:50:00|27514.9|27507.9|27517.4|27510.4|27532.4|27525.4|27512.4|27505.4|313
1675353300000|2023-02-02 15:55:00|27514.9|27507.9|27504.9|27497.9|27517.4|27510.4|27497.4|27490.4|302
1675353600000|2023-02-02 16:00:00|27507.4|27500.4|27507.4|27500.4|27512.4|27505.4|27482.4|27475.4|431
1675353900000|2023-02-02 16:05:00|27509.9|27502.9|27522.4|27515.4|27532.4|27525.4|27507.4|27500.4|154
1675354200000|2023-02-02 16:10:00|27519.9|27512.9|27517.4|27510.4|27522.4|27515.4|27507.4|27500.4|146
1675354500000|2023-02-02 16:15:00|27519.9|27512.9|27492.4|27485.4|27522.4|27515.4|27492.4|27485.4|256
1675354800000|2023-02-02 16:20:00|27487.4|27480.4|27512.4|27505.4|27519.9|27512.9|27487.4|27480.4|108
1675355100000|2023-02-02 16:25:00|27509.9|27502.9|27512.4|27505.4|27522.4|27515.4|27509.9|27502.9|125
1675355400000|2023-02-02 16:30:00|27517.4|27510.4|27517.4|27510.4|27522.4|27515.4|27507.4|27500.4|208
1675355700000|2023-02-02 16:35:00|27522.4|27515.4|27502.4|27495.4|27527.4|27520.4|27497.4|27490.4|117
1675356000000|2023-02-02 16:40:00|27499.9|27492.9|27502.4|27495.4|27507.4|27500.4|27492.4|27485.4|84
1675356300000|2023-02-02 16:45:00|27504.9|27497.9|27502.4|27495.4|27507.4|27500.4|27497.4|27490.4|103
1675356600000|2023-02-02 16:50:00|27507.4|27500.4|27502.4|27495.4|27507.4|27500.4|27494.9|27487.9|64
1675356900000|2023-02-02 16:55:00|27499.9|27492.9|27492.4|27485.4|27502.4|27495.4|27487.4|27480.4|136
1675357200000|2023-02-02 17:00:00|27494.9|27487.9|27492.4|27485.4|27507.4|27500.4|27492.4|27485.4|70
1675357500000|2023-02-02 17:05:00|27489.9|27482.9|27489.9|27482.9|27497.4|27490.4|27487.4|27480.4|130
1675357800000|2023-02-02 17:10:00|27492.4|27485.4|27514.9|27507.9|27517.4|27510.4|27489.9|27482.9|60
1675358100000|2023-02-02 17:15:00|27517.4|27510.4|27512.4|27505.4|27517.4|27510.4|27512.4|27505.4|116
1675358400000|2023-02-02 17:20:00|27509.9|27502.9|27512.4|27505.4|27512.4|27505.4|27502.4|27495.4|62
1675358700000|2023-02-02 17:25:00|27514.9|27507.9|27512.4|27505.4|27522.4|27515.4|27509.9|27502.9|53
1675359000000|2023-02-02 17:30:00|27509.9|27502.9|27522.4|27515.4|27522.4|27515.4|27509.9|27502.9|45
1675359300000|2023-02-02 17:35:00|27524.9|27517.9|27522.4|27515.4|27527.4|27520.4|27517.4|27510.4|45
1675359600000|2023-02-02 17:40:00|27519.9|27512.9|27512.4|27505.4|27522.4|27515.4|27507.4|27500.4|98
1675359900000|2023-02-02 17:45:00|27509.9|27502.9|27497.4|27490.4|27512.4|27505.4|27497.4|27490.4|77
1675360200000|2023-02-02 17:50:00|27499.9|27492.9|27507.4|27500.4|27507.4|27500.4|27492.4|27485.4|45
1675360500000|2023-02-02 17:55:00|27502.4|27495.4|27502.4|27495.4|27509.9|27502.9|27502.4|27495.4|81
1675360800000|2023-02-02 18:00:00|27504.9|27497.9|27522.4|27515.4|27527.4|27520.4|27502.4|27495.4|187
1675361100000|2023-02-02 18:05:00|27524.9|27517.9|27502.4|27495.4|27527.4|27520.4|27497.4|27490.4|107
1675361400000|2023-02-02 18:10:00|27504.9|27497.9|27502.4|27495.4|27507.4|27500.4|27502.4|27495.4|26
1675361700000|2023-02-02 18:15:00|27504.9|27497.9|27512.4|27505.4|27512.4|27505.4|27499.9|27492.9|39
1675362000000|2023-02-02 18:20:00|27514.9|27507.9|27522.4|27515.4|27522.4|27515.4|27507.4|27500.4|61
1675362300000|2023-02-02 18:25:00|27519.9|27512.9|27512.4|27505.4|27522.4|27515.4|27512.4|27505.4|49
1675362600000|2023-02-02 18:30:00|27514.9|27507.9|27542.4|27535.4|27547.4|27540.4|27514.9|27507.9|423
1675362900000|2023-02-02 18:35:00|27544.9|27537.9|27547.4|27540.4|27549.9|27542.9|27537.4|27530.4|175
1675363200000|2023-02-02 18:40:00|27549.9|27542.9|27552.4|27545.4|27562.4|27555.4|27549.9|27542.9|136
1675363500000|2023-02-02 18:45:00|27554.9|27547.9|27567.4|27560.4|27577.4|27570.4|27554.9|27547.9|114
1675363800000|2023-02-02 18:50:00|27569.9|27562.9|27577.4|27570.4|27577.4|27570.4|27562.4|27555.4|104
1675364100000|2023-02-02 18:55:00|27572.4|27565.4|27587.4|27580.4|27587.4|27580.4|27572.4|27565.4|174
1675364400000|2023-02-02 19:00:00|27589.9|27582.9|27577.4|27570.4|27592.4|27585.4|27577.4|27570.4|192
1675364700000|2023-02-02 19:05:00|27574.9|27567.9|27562.4|27555.4|27577.4|27570.4|27562.4|27555.4|82
1675365000000|2023-02-02 19:10:00|27557.4|27550.4|27527.4|27520.4|27557.4|27550.4|27517.4|27510.4|212
1675365300000|2023-02-02 19:15:00|27529.9|27522.9|27527.4|27520.4|27532.4|27525.4|27512.4|27505.4|163
1675365600000|2023-02-02 19:20:00|27524.9|27517.9|27512.4|27505.4|27532.4|27525.4|27507.4|27500.4|214
1675365900000|2023-02-02 19:25:00|27509.9|27502.9|27507.4|27500.4|27527.4|27520.4|27499.9|27492.9|138
1675366200000|2023-02-02 19:30:00|27504.9|27497.9|27482.4|27475.4|27512.4|27505.4|27472.4|27465.4|193
1675366500000|2023-02-02 19:35:00|27484.9|27477.9|27472.4|27465.4|27492.4|27485.4|27467.4|27460.4|206
1675366800000|2023-02-02 19:40:00|27474.9|27467.9|27477.4|27470.4|27482.4|27475.4|27462.4|27455.4|129
1675367100000|2023-02-02 19:45:00|27472.4|27465.4|27477.4|27470.4|27479.9|27472.9|27447.4|27440.4|356
1675367400000|2023-02-02 19:50:00|27472.4|27465.4|27467.4|27460.4|27487.4|27480.4|27452.4|27445.4|168
1675367700000|2023-02-02 19:55:00|27469.9|27462.9|27449.9|27442.9|27469.9|27462.9|27442.4|27435.4|189
1675368000000|2023-02-02 20:00:00|27452.4|27445.4|27447.4|27440.4|27462.4|27455.4|27427.4|27420.4|182
1675368300000|2023-02-02 20:05:00|27444.9|27437.9|27447.4|27440.4|27477.4|27470.4|27432.4|27425.4|225
1675368600000|2023-02-02 20:10:00|27449.9|27442.9|27479.9|27472.9|27482.4|27475.4|27447.4|27440.4|367
1675368900000|2023-02-02 20:15:00|27482.4|27475.4|27487.4|27480.4|27487.4|27480.4|27459.9|27452.9|100
1675369200000|2023-02-02 20:20:00|27482.4|27475.4|27492.4|27485.4|27497.4|27490.4|27477.4|27470.4|157
1675369500000|2023-02-02 20:25:00|27494.9|27487.9|27497.4|27490.4|27507.4|27500.4|27482.4|27475.4|148
1675369800000|2023-02-02 20:30:00|27502.4|27495.4|27517.4|27510.4|27522.4|27515.4|27502.4|27495.4|160
1675370100000|2023-02-02 20:35:00|27519.9|27512.9|27502.4|27495.4|27522.4|27515.4|27497.4|27490.4|193
1675370400000|2023-02-02 20:40:00|27499.9|27492.9|27502.4|27495.4|27517.4|27510.4|27482.4|27475.4|192
1675370700000|2023-02-02 20:45:00|27497.4|27490.4|27507.4|27500.4|27514.9|27507.9|27497.4|27490.4|144
1675371000000|2023-02-02 20:50:00|27512.4|27505.4|27529.9|27522.9|27532.4|27525.4|27507.4|27500.4|396
1675371300000|2023-02-02 20:55:00|27527.4|27520.4|27552.4|27545.4|27552.4|27545.4|27527.4|27520.4|367
1675371600000|2023-02-02 21:00:00|27547.4|27540.4|27559.9|27552.9|27612.4|27605.4|27537.4|27530.4|525
1675371900000|2023-02-02 21:05:00|27562.4|27555.4|27512.4|27505.4|27562.4|27555.4|27504.9|27497.9|258
1675372200000|2023-02-02 21:10:00|27514.9|27507.9|27492.4|27485.4|27522.4|27515.4|27487.4|27480.4|60
1675372500000|2023-02-02 21:15:00|27494.9|27487.9|27487.4|27480.4|27504.9|27497.9|27487.4|27480.4|11
1675372800000|2023-02-02 21:20:00|27484.9|27477.9|27502.4|27495.4|27507.4|27500.4|27472.4|27465.4|46
1675373100000|2023-02-02 21:25:00|27504.9|27497.9|27504.9|27497.9|27512.4|27505.4|27502.4|27495.4|10
1675373400000|2023-02-02 21:30:00|27487.4|27480.4|27464.9|27457.9|27492.4|27485.4|27447.4|27440.4|128
1675373700000|2023-02-02 21:35:00|27467.4|27460.4|27474.9|27467.9|27494.9|27487.9|27464.9|27457.9|6
1675374000000|2023-02-02 21:40:00|27477.4|27470.4|27479.9|27472.9|27487.4|27480.4|27477.4|27470.4|4
1675374300000|2023-02-02 21:45:00|27482.4|27475.4|27494.9|27487.9|27494.9|27487.9|27482.4|27475.4|2
1675374600000|2023-02-02 21:50:00|27497.4|27490.4|27494.9|27487.9|27497.4|27490.4|27492.4|27485.4|2
1675374900000|2023-02-02 21:55:00|27489.9|27482.9|27500.8|27470.8|27500.8|27485.4|27487.4|27468.5|15
1675375200000|2023-02-02 22:00:00|27499.4|27469.4|27497.3|27467.3|27500.2|27470.2|27495.9|27465.9|0
1675375500000|2023-02-02 22:05:00|27497.7|27467.7|27497.7|27467.7|27500.4|27470.4|27492|27462|0
1675375800000|2023-02-02 22:10:00|27497.5|27467.5|27499.4|27469.4|27499.4|27469.4|27491.7|27461.7|0
1675376100000|2023-02-02 22:15:00|27500|27470|27497.2|27467.2|27501.9|27471.9|27495.2|27465.2|0
1675376400000|2023-02-02 22:20:00|27497.4|27467.4|27498.4|27468.4|27500.1|27470.1|27496.4|27466.4|0
1675376700000|2023-02-02 22:25:00|27498.6|27468.6|27499.3|27469.3|27505.3|27475.3|27495.3|27465.3|0
1675377000000|2023-02-02 22:30:00|27499|27469|27515.2|27485.2|27515.4|27485.4|27499|27469|0
1675377300000|2023-02-02 22:35:00|27516.9|27486.9|27555.3|27525.3|27557.4|27527.4|27516.9|27486.9|0
1675377600000|2023-02-02 22:40:00|27556.9|27526.9|27542|27512|27565.1|27535.1|27542|27512|0
1675377900000|2023-02-02 22:45:00|27542.5|27512.5|27558.2|27528.2|27558.9|27528.9|27536.2|27506.2|0
1675378200000|2023-02-02 22:50:00|27558.3|27528.3|27546.7|27516.7|27560.3|27530.3|27544.7|27514.7|0
1675378500000|2023-02-02 22:55:00|27547.5|27517.5|27545.8|27515.8|27550.9|27520.9|27545|27515|0
1675378800000|2023-02-02 23:00:00|27549.3|27519.3|27508.9|27493.9|27550.4|27520.4|27501.4|27486.4|70
1675379100000|2023-02-02 23:05:00|27506.4|27491.4|27496.4|27481.4|27506.4|27491.4|27496.4|27481.4|43
1675379400000|2023-02-02 23:10:00|27498.9|27483.9|27483.9|27468.9|27501.4|27486.4|27481.4|27466.4|30
1675379700000|2023-02-02 23:15:00|27481.4|27466.4|27481.4|27466.4|27483.9|27468.9|27476.4|27461.4|13
1675380000000|2023-02-02 23:20:00|27478.9|27463.9|27476.4|27461.4|27483.9|27468.9|27473.9|27458.9|39
1675380300000|2023-02-02 23:25:00|27478.9|27463.9|27468.9|27453.9|27481.4|27466.4|27468.9|27453.9|18
1675380600000|2023-02-02 23:30:00|27466.4|27451.4|27487.4|27480.4|27491.4|27480.4|27456.4|27441.4|21817
1675380900000|2023-02-02 23:35:00|27484.9|27477.9|27487.4|27480.4|27502.4|27495.4|27482.4|27475.4|133
1675381200000|2023-02-02 23:40:00|27492.4|27485.4|27497.4|27490.4|27512.4|27505.4|27482.4|27475.4|237
1675381500000|2023-02-02 23:45:00|27492.4|27485.4|27497.4|27490.4|27507.4|27500.4|27492.4|27485.4|272
1675381800000|2023-02-02 23:50:00|27494.9|27487.9|27489.9|27482.9|27517.4|27510.4|27482.4|27475.4|346
1675382100000|2023-02-02 23:55:00|27492.4|27485.4|27482.4|27475.4|27497.4|27490.4|27482.4|27475.4|256
1675382400000|2023-02-03 00:00:00|27484.9|27477.9|27489.9|27482.9|27497.4|27490.4|27462.4|27455.4|1657
1675382700000|2023-02-03 00:05:00|27492.4|27485.4|27482.4|27475.4|27502.4|27495.4|27472.4|27465.4|814
1675383000000|2023-02-03 00:10:00|27487.4|27480.4|27482.4|27475.4|27507.4|27500.4|27472.4|27465.4|627
1675383300000|2023-02-03 00:15:00|27479.9|27472.9|27487.4|27480.4|27497.4|27490.4|27472.4|27465.4|684
1675383600000|2023-02-03 00:20:00|27482.4|27475.4|27492.4|27485.4|27507.4|27500.4|27482.4|27475.4|402
1675383900000|2023-02-03 00:25:00|27489.9|27482.9|27487.4|27480.4|27497.4|27490.4|27482.4|27475.4|280
1675384200000|2023-02-03 00:30:00|27489.9|27482.9|27517.4|27510.4|27527.4|27520.4|27482.4|27475.4|638
1675384500000|2023-02-03 00:35:00|27519.9|27512.9|27562.4|27555.4|27567.4|27560.4|27517.4|27510.4|1031
1675384800000|2023-02-03 00:40:00|27564.9|27557.9|27547.4|27540.4|27564.9|27557.9|27537.4|27530.4|424
1675385100000|2023-02-03 00:45:00|27544.9|27537.9|27572.4|27565.4|27572.4|27565.4|27542.4|27535.4|553
1675385400000|2023-02-03 00:50:00|27574.9|27567.9|27564.9|27557.9|27592.4|27585.4|27562.4|27555.4|589
1675385700000|2023-02-03 00:55:00|27567.4|27560.4|27577.4|27570.4|27582.4|27575.4|27562.4|27555.4|522
1675386000000|2023-02-03 01:00:00|27582.4|27575.4|27577.4|27570.4|27587.4|27580.4|27572.4|27565.4|363
1675386300000|2023-02-03 01:05:00|27579.9|27572.9|27572.4|27565.4|27587.4|27580.4|27569.9|27562.9|256
1675386600000|2023-02-03 01:10:00|27574.9|27567.9|27557.4|27550.4|27577.4|27570.4|27557.4|27550.4|160
1675386900000|2023-02-03 01:15:00|27552.4|27545.4|27582.4|27575.4|27582.4|27575.4|27552.4|27545.4|396
1675387200000|2023-02-03 01:20:00|27579.9|27572.9|27584.8|27577.8|27592.4|27585.4|27579.9|27572.9|231
1675387500000|2023-02-03 01:25:00|27587.3|27580.3|27582.3|27575.3|27587.3|27580.3|27577.3|27570.3|136
1675387800000|2023-02-03 01:30:00|27579.8|27572.8|27597.3|27590.3|27602.3|27595.3|27577.3|27570.3|527
1675388100000|2023-02-03 01:35:00|27599.8|27592.8|27602.3|27595.3|27617.3|27610.3|27597.3|27590.3|607
1675388400000|2023-02-03 01:40:00|27607.3|27600.3|27572.3|27565.3|27607.3|27600.3|27572.3|27565.3|325
1675388700000|2023-02-03 01:45:00|27577.3|27570.3|27567.3|27560.3|27577.3|27570.3|27562.3|27555.3|531
1675389000000|2023-02-03 01:50:00|27564.8|27557.8|27564.8|27557.8|27572.3|27565.3|27557.3|27550.3|297
1675389300000|2023-02-03 01:55:00|27567.3|27560.3|27562.3|27555.3|27567.3|27560.3|27552.3|27545.3|229
1675389600000|2023-02-03 02:00:00|27564.8|27557.8|27562.3|27555.3|27572.3|27565.3|27557.3|27550.3|232
1675389900000|2023-02-03 02:05:00|27564.8|27557.8|27564.8|27557.8|27567.3|27560.3|27557.3|27550.3|230
1675390200000|2023-02-03 02:10:00|27562.3|27555.3|27562.3|27555.3|27572.3|27565.3|27557.3|27550.3|246
1675390500000|2023-02-03 02:15:00|27559.8|27552.8|27532.3|27525.3|27562.3|27555.3|27527.3|27520.3|540
1675390800000|2023-02-03 02:20:00|27529.8|27522.8|27512.3|27505.3|27529.8|27522.8|27502.3|27495.3|655
1675391100000|2023-02-03 02:25:00|27514.8|27507.8|27517.3|27510.3|27522.3|27515.3|27512.3|27505.3|356
1675391400000|2023-02-03 02:30:00|27514.8|27507.8|27507.3|27500.3|27522.3|27515.3|27507.3|27500.3|167
1675391700000|2023-02-03 02:35:00|27512.3|27505.3|27497.3|27490.3|27512.3|27505.3|27492.3|27485.3|278
1675392000000|2023-02-03 02:40:00|27502.3|27495.3|27497.3|27490.3|27504.8|27497.8|27492.3|27485.3|220
1675392300000|2023-02-03 02:45:00|27499.8|27492.8|27497.3|27490.3|27507.3|27500.3|27492.3|27485.3|238
1675392600000|2023-02-03 02:50:00|27494.8|27487.8|27502.3|27495.3|27507.3|27500.3|27494.8|27487.8|242
1675392900000|2023-02-03 02:55:00|27499.8|27492.8|27507.3|27500.3|27507.3|27500.3|27497.3|27490.3|199
1675393200000|2023-02-03 03:00:00|27504.8|27497.8|27507.3|27500.3|27507.3|27500.3|27502.3|27495.3|159
1675393500000|2023-02-03 03:05:00|27504.8|27497.8|27502.3|27495.3|27504.8|27497.8|27502.3|27495.3|48
1675393800000|2023-02-03 03:10:00|27507.3|27500.3|27502.3|27495.3|27507.3|27500.3|27502.3|27495.3|142
1675394100000|2023-02-03 03:15:00|27507.3|27500.3|27509.8|27502.8|27512.3|27505.3|27502.3|27495.3|138
1675394400000|2023-02-03 03:20:00|27512.3|27505.3|27502.3|27495.3|27512.3|27505.3|27502.3|27495.3|200
1675394700000|2023-02-03 03:25:00|27497.3|27490.3|27502.3|27495.3|27507.3|27500.3|27497.3|27490.3|236
1675395000000|2023-02-03 03:30:00|27499.8|27492.8|27507.3|27500.3|27507.3|27500.3|27497.3|27490.3|359
1675395300000|2023-02-03 03:35:00|27509.8|27502.8|27537.3|27530.3|27537.3|27530.3|27509.8|27502.8|380
1675395600000|2023-02-03 03:40:00|27534.8|27527.8|27522.3|27515.3|27537.3|27530.3|27522.3|27515.3|162
1675395900000|2023-02-03 03:45:00|27517.3|27510.3|27502.3|27495.3|27527.3|27520.3|27497.3|27490.3|515
1675396200000|2023-02-03 03:50:00|27507.3|27500.3|27502.3|27495.3|27507.3|27500.3|27497.3|27490.3|336
1675396500000|2023-02-03 03:55:00|27504.8|27497.8|27507.3|27500.3|27512.3|27505.3|27502.3|27495.3|201
1675396800000|2023-02-03 04:00:00|27509.8|27502.8|27492.3|27485.3|27509.8|27502.8|27492.3|27485.3|234
1675397100000|2023-02-03 04:05:00|27497.3|27490.3|27502.3|27495.3|27502.3|27495.3|27492.3|27485.3|115
1675397400000|2023-02-03 04:10:00|27499.8|27492.8|27497.3|27490.3|27502.3|27495.3|27497.3|27490.3|80
1675397700000|2023-02-03 04:15:00|27492.3|27485.3|27497.3|27490.3|27497.3|27490.3|27492.3|27485.3|119
1675398000000|2023-02-03 04:20:00|27499.8|27492.8|27497.3|27490.3|27502.3|27495.3|27492.3|27485.3|103
1675398300000|2023-02-03 04:25:00|27492.3|27485.3|27502.3|27495.3|27502.3|27495.3|27492.3|27485.3|110
1675398600000|2023-02-03 04:30:00|27497.3|27490.3|27502.3|27495.3|27507.3|27500.3|27497.3|27490.3|114
1675398900000|2023-02-03 04:35:00|27507.3|27500.3|27502.3|27495.3|27507.3|27500.3|27502.3|27495.3|34
1675399200000|2023-02-03 04:40:00|27497.3|27490.3|27502.3|27495.3|27502.3|27495.3|27497.3|27490.3|52
1675399500000|2023-02-03 04:45:00|27507.3|27500.3|27502.3|27495.3|27507.3|27500.3|27502.3|27495.3|117
1675399800000|2023-02-03 04:50:00|27499.8|27492.8|27502.3|27495.3|27502.3|27495.3|27497.3|27490.3|35
1675400100000|2023-02-03 04:55:00|27499.8|27492.8|27507.3|27500.3|27509.8|27502.8|27499.8|27492.8|143
1675400400000|2023-02-03 05:00:00|27502.3|27495.3|27497.3|27490.3|27502.3|27495.3|27497.3|27490.3|129
1675400700000|2023-02-03 05:05:00|27494.8|27487.8|27497.3|27490.3|27497.3|27490.3|27492.3|27485.3|123
1675401000000|2023-02-03 05:10:00|27499.8|27492.8|27492.3|27485.3|27499.8|27492.8|27492.3|27485.3|102
1675401300000|2023-02-03 05:15:00|27497.3|27490.3|27497.3|27490.3|27497.3|27490.3|27492.3|27485.3|163
1675401600000|2023-02-03 05:20:00|27492.3|27485.3|27477.3|27470.3|27497.3|27490.3|27474.8|27467.8|226
1675401900000|2023-02-03 05:25:00|27479.8|27472.8|27482.3|27475.3|27482.3|27475.3|27477.3|27470.3|129
1675402200000|2023-02-03 05:30:00|27487.3|27480.3|27489.8|27482.8|27492.3|27485.3|27487.3|27480.3|84
1675402500000|2023-02-03 05:35:00|27487.3|27480.3|27497.3|27490.3|27497.3|27490.3|27487.3|27480.3|140
1675402800000|2023-02-03 05:40:00|27492.3|27485.3|27497.3|27490.3|27497.3|27490.3|27492.3|27485.3|138
1675403100000|2023-02-03 05:45:00|27492.3|27485.3|27497.3|27490.3|27497.3|27490.3|27487.3|27480.3|304
1675403400000|2023-02-03 05:50:00|27499.8|27492.8|27502.3|27495.3|27502.3|27495.3|27497.3|27490.3|157
1675403700000|2023-02-03 05:55:00|27499.8|27492.8|27509.8|27502.8|27512.3|27505.3|27497.3|27490.3|635
1675404000000|2023-02-03 06:00:00|27512.3|27505.3|27527.3|27520.3|27527.3|27520.3|27512.3|27505.3|2287
1675404300000|2023-02-03 06:05:00|27522.3|27515.3|27522.3|27515.3|27527.3|27520.3|27522.3|27515.3|742
1675404600000|2023-02-03 06:10:00|27517.3|27510.3|27512.3|27505.3|27517.3|27510.3|27502.3|27495.3|527
1675404900000|2023-02-03 06:15:00|27514.8|27507.8|27512.3|27505.3|27517.3|27510.3|27502.3|27495.3|231
1675405200000|2023-02-03 06:20:00|27507.3|27500.3|27509.8|27502.8|27512.3|27505.3|27507.3|27500.3|107
1675405500000|2023-02-03 06:25:00|27512.3|27505.3|27507.3|27500.3|27517.3|27510.3|27502.3|27495.3|19
1675405800000|2023-02-03 06:30:00|27502.3|27495.3|27507.3|27500.3|27512.3|27505.3|27502.3|27495.3|20
1675406100000|2023-02-03 06:35:00|27504.8|27497.8|27504.8|27497.8|27504.8|27497.8|27504.8|27497.8|10
1675406400000|2023-02-03 06:40:00|27502.3|27495.3|27507.3|27500.3|27509.8|27502.8|27502.3|27495.3|13
1675406700000|2023-02-03 06:45:00|27504.8|27497.8|27502.3|27495.3|27504.8|27497.8|27502.3|27495.3|10
1675407000000|2023-02-03 06:50:00|27497.3|27490.3|27507.3|27500.3|27507.3|27500.3|27497.3|27490.3|22
1675407300000|2023-02-03 06:55:00|27512.3|27505.3|27507.3|27500.3|27512.3|27505.3|27507.3|27500.3|26
1675407600000|2023-02-03 07:00:00|27502.3|27495.3|27492.3|27485.3|27502.3|27495.3|27492.3|27485.3|35
1675407900000|2023-02-03 07:05:00|27487.3|27480.3|27487.3|27480.3|27487.3|27480.3|27482.3|27475.3|37
1675408200000|2023-02-03 07:10:00|27484.8|27477.8|27487.3|27480.3|27487.3|27480.3|27484.8|27477.8|5
1675408500000|2023-02-03 07:15:00|27492.3|27485.3|27502.3|27495.3|27502.3|27495.3|27492.3|27485.3|62
1675408800000|2023-02-03 07:20:00|27497.3|27490.3|27497.3|27490.3|27497.3|27490.3|27497.3|27490.3|15
1675409100000|2023-02-03 07:25:00|27492.3|27485.3|27497.3|27490.3|27497.3|27490.3|27492.3|27485.3|119
1675409400000|2023-02-03 07:30:00|27494.8|27487.8|27492.3|27485.3|27497.3|27490.3|27487.3|27480.3|123
1675409700000|2023-02-03 07:35:00|27489.8|27482.8|27487.3|27480.3|27494.8|27487.8|27487.3|27480.3|153
1675410000000|2023-02-03 07:40:00|27489.8|27482.8|27492.3|27485.3|27492.3|27485.3|27487.3|27480.3|32
1675410300000|2023-02-03 07:45:00|27489.8|27482.8|27492.3|27485.3|27492.3|27485.3|27487.3|27480.3|13
1675410600000|2023-02-03 07:50:00|27489.8|27482.8|27492.3|27485.3|27492.3|27485.3|27487.3|27480.3|26
1675410900000|2023-02-03 07:55:00|27489.8|27482.8|27497.3|27490.3|27497.3|27490.3|27487.3|27480.3|32
1675411200000|2023-02-03 08:00:00|27492.3|27485.3|27479.8|27472.8|27492.3|27485.3|27472.3|27465.3|189
1675411500000|2023-02-03 08:05:00|27482.3|27475.3|27472.3|27465.3|27482.3|27475.3|27472.3|27465.3|129
1675411800000|2023-02-03 08:10:00|27469.8|27462.8|27472.3|27465.3|27477.3|27470.3|27467.3|27460.3|96
1675412100000|2023-02-03 08:15:00|27469.8|27462.8|27467.3|27460.3|27472.3|27465.3|27462.3|27455.3|129
1675412400000|2023-02-03 08:20:00|27462.3|27455.3|27452.3|27445.3|27464.8|27457.8|27452.3|27445.3|108
1675412700000|2023-02-03 08:25:00|27457.3|27450.3|27452.3|27445.3|27462.3|27455.3|27452.3|27445.3|121
1675413000000|2023-02-03 08:30:00|27457.3|27450.3|27462.3|27455.3|27462.3|27455.3|27452.3|27445.3|32
1675413300000|2023-02-03 08:35:00|27464.8|27457.8|27467.3|27460.3|27467.3|27460.3|27459.8|27452.8|27
1675413600000|2023-02-03 08:40:00|27464.8|27457.8|27452.3|27445.3|27477.3|27470.3|27452.3|27445.3|43
1675413900000|2023-02-03 08:45:00|27454.8|27447.8|27447.3|27440.3|27454.8|27447.8|27442.3|27435.3|124
1675414200000|2023-02-03 08:50:00|27449.8|27442.8|27457.3|27450.3|27457.3|27450.3|27444.8|27437.8|39
1675414500000|2023-02-03 08:55:00|27459.8|27452.8|27462.3|27455.3|27467.3|27460.3|27457.3|27450.3|92
1675414800000|2023-02-03 09:00:00|27464.8|27457.8|27452.3|27445.3|27467.3|27460.3|27452.3|27445.3|48
1675415100000|2023-02-03 09:05:00|27454.8|27447.8|27467.3|27460.3|27467.3|27460.3|27454.8|27447.8|17
1675415400000|2023-02-03 09:10:00|27464.8|27457.8|27482.3|27475.3|27487.3|27480.3|27464.8|27457.8|66
1675415700000|2023-02-03 09:15:00|27477.3|27470.3|27482.3|27475.3|27482.3|27475.3|27477.3|27470.3|9
1675416000000|2023-02-03 09:20:00|27484.8|27477.8|27487.3|27480.3|27487.3|27480.3|27482.3|27475.3|18
1675416300000|2023-02-03 09:25:00|27482.3|27475.3|27482.3|27475.3|27482.3|27475.3|27477.3|27470.3|27
1675416600000|2023-02-03 09:30:00|27487.3|27480.3|27482.3|27475.3|27487.3|27480.3|27482.3|27475.3|11
1675416900000|2023-02-03 09:35:00|27479.8|27472.8|27487.3|27480.3|27489.8|27482.8|27477.3|27470.3|35
1675417200000|2023-02-03 09:40:00|27489.8|27482.8|27497.3|27490.3|27497.3|27490.3|27487.3|27480.3|55
1675417500000|2023-02-03 09:45:00|27492.3|27485.3|27482.3|27475.3|27492.3|27485.3|27482.3|27475.3|37
1675417800000|2023-02-03 09:50:00|27484.8|27477.8|27487.3|27480.3|27489.8|27482.8|27482.3|27475.3|13
1675418100000|2023-02-03 09:55:00|27484.8|27477.8|27482.3|27475.3|27492.3|27485.3|27482.3|27475.3|24
1675418400000|2023-02-03 10:00:00|27479.8|27472.8|27482.3|27475.3|27482.3|27475.3|27477.3|27470.3|24
1675418700000|2023-02-03 10:05:00|27484.8|27477.8|27482.3|27475.3|27487.3|27480.3|27482.3|27475.3|37
1675419000000|2023-02-03 10:10:00|27479.8|27472.8|27482.3|27475.3|27482.3|27475.3|27477.3|27470.3|13
1675419300000|2023-02-03 10:15:00|27479.8|27472.8|27482.3|27475.3|27482.3|27475.3|27477.3|27470.3|56
1675419600000|2023-02-03 10:20:00|27477.3|27470.3|27472.3|27465.3|27477.3|27470.3|27469.8|27462.8|32
1675419900000|2023-02-03 10:25:00|27477.3|27470.3|27467.3|27460.3|27477.3|27470.3|27467.3|27460.3|25
1675420200000|2023-02-03 10:30:00|27469.8|27462.8|27472.3|27465.3|27472.3|27465.3|27467.3|27460.3|12
1675420500000|2023-02-03 10:35:00|27474.8|27467.8|27472.3|27465.3|27477.3|27470.3|27472.3|27465.3|36
1675420800000|2023-02-03 10:40:00|27474.8|27467.8|27477.3|27470.3|27477.3|27470.3|27472.3|27465.3|0
1675421100000|2023-02-03 10:45:00|27472.3|27465.3|27477.3|27470.3|27477.3|27470.3|27472.3|27465.3|60
1675421400000|2023-02-03 10:50:00|27479.8|27472.8|27487.3|27480.3|27487.3|27480.3|27477.3|27470.3|71
1675421700000|2023-02-03 10:55:00|27489.8|27482.8|27487.3|27480.3|27492.3|27485.3|27487.3|27480.3|16
1675422000000|2023-02-03 11:00:00|27482.3|27475.3|27482.3|27475.3|27487.3|27480.3|27482.3|27475.3|11
1675422300000|2023-02-03 11:05:00|27479.8|27472.8|27472.3|27465.3|27482.3|27475.3|27472.3|27465.3|41
1675422600000|2023-02-03 11:10:00|27474.8|27467.8|27477.3|27470.3|27477.3|27470.3|27472.3|27465.3|16
1675422900000|2023-02-03 11:15:00|27474.8|27467.8|27472.3|27465.3|27477.3|27470.3|27472.3|27465.3|27
1675423200000|2023-02-03 11:20:00|27474.8|27467.8|27482.3|27475.3|27482.3|27475.3|27474.8|27467.8|45
1675423500000|2023-02-03 11:25:00|27487.3|27480.3|27487.3|27480.3|27487.3|27480.3|27482.3|27475.3|14
1675423800000|2023-02-03 11:30:00|27492.3|27485.3|27502.3|27495.3|27502.3|27495.3|27487.3|27480.3|27
1675424100000|2023-02-03 11:35:00|27504.8|27497.8|27502.3|27495.3|27504.8|27497.8|27497.3|27490.3|36
1675424400000|2023-02-03 11:40:00|27504.8|27497.8|27502.3|27495.3|27507.3|27500.3|27502.3|27495.3|18
1675424700000|2023-02-03 11:45:00|27504.8|27497.8|27487.3|27480.3|27507.3|27500.3|27487.3|27480.3|28
1675425000000|2023-02-03 11:50:00|27489.8|27482.8|27494.8|27487.8|27497.3|27490.3|27487.3|27480.3|19
1675425300000|2023-02-03 11:55:00|27492.3|27485.3|27492.3|27485.3|27497.3|27490.3|27487.3|27480.3|65
1675425600000|2023-02-03 12:00:00|27494.8|27487.8|27502.3|27495.3|27507.3|27500.3|27494.8|27487.8|57
1675425900000|2023-02-03 12:05:00|27497.3|27490.3|27504.8|27497.8|27507.3|27500.3|27497.3|27490.3|40
1675426200000|2023-02-03 12:10:00|27502.3|27495.3|27507.3|27500.3|27507.3|27500.3|27502.3|27495.3|6
1675426500000|2023-02-03 12:15:00|27509.8|27502.8|27502.3|27495.3|27509.8|27502.8|27502.3|27495.3|33
1675426800000|2023-02-03 12:20:00|27497.3|27490.3|27497.3|27490.3|27502.3|27495.3|27497.3|27490.3|24
1675427100000|2023-02-03 12:25:00|27494.8|27487.8|27499.8|27492.8|27499.8|27492.8|27492.3|27485.3|25
1675427400000|2023-02-03 12:30:00|27497.3|27490.3|27502.3|27495.3|27502.3|27495.3|27492.3|27485.3|21
1675427700000|2023-02-03 12:35:00|27499.8|27492.8|27507.3|27500.3|27507.3|27500.3|27499.8|27492.8|0
1675428000000|2023-02-03 12:40:00|27512.3|27505.3|27517.3|27510.3|27517.3|27510.3|27512.3|27505.3|49
1675428300000|2023-02-03 12:45:00|27522.3|27515.3|27527.3|27520.3|27527.3|27520.3|27522.3|27515.3|120
1675428600000|2023-02-03 12:50:00|27524.8|27517.8|27527.3|27520.3|27529.8|27522.8|27522.3|27515.3|35
1675428900000|2023-02-03 12:55:00|27529.8|27522.8|27532.3|27525.3|27532.3|27525.3|27527.3|27520.3|19
1675429200000|2023-02-03 13:00:00|27537.3|27530.3|27537.3|27530.3|27537.3|27530.3|27527.3|27520.3|45
1675429500000|2023-02-03 13:05:00|27539.8|27532.8|27537.3|27530.3|27542.3|27535.3|27537.3|27530.3|34
1675429800000|2023-02-03 13:10:00|27539.8|27532.8|27547.3|27540.3|27547.3|27540.3|27539.8|27532.8|77
1675430100000|2023-02-03 13:15:00|27542.3|27535.3|27547.3|27540.3|27552.3|27545.3|27542.3|27535.3|125
1675430400000|2023-02-03 13:20:00|27544.8|27537.8|27537.3|27530.3|27547.3|27540.3|27537.3|27530.3|33
1675430700000|2023-02-03 13:25:00|27534.8|27527.8|27542.3|27535.3|27542.3|27535.3|27532.3|27525.3|132
1675431000000|2023-02-03 13:30:00|27489.8|27482.8|27487.3|27480.3|27522.3|27515.3|27454.8|27447.8|1362
1675431300000|2023-02-03 13:35:00|27484.8|27477.8|27502.3|27495.3|27512.3|27505.3|27457.3|27450.3|450
1675431600000|2023-02-03 13:40:00|27499.8|27492.8|27477.3|27470.3|27507.3|27500.3|27467.3|27460.3|461
1675431900000|2023-02-03 13:45:00|27479.8|27472.8|27442.3|27435.3|27482.3|27475.3|27439.8|27432.8|266
1675432200000|2023-02-03 13:50:00|27439.8|27432.8|27467.3|27460.3|27472.3|27465.3|27432.3|27425.3|273
1675432500000|2023-02-03 13:55:00|27464.8|27457.8|27457.3|27450.3|27467.3|27460.3|27437.3|27430.3|171
1675432800000|2023-02-03 14:00:00|27452.3|27445.3|27457.3|27450.3|27464.8|27457.8|27442.3|27435.3|195
1675433100000|2023-02-03 14:05:00|27454.8|27447.8|27427.3|27420.3|27459.8|27452.8|27427.3|27420.3|118
1675433400000|2023-02-03 14:10:00|27429.8|27422.8|27432.3|27425.3|27452.3|27445.3|27427.3|27420.3|72
1675433700000|2023-02-03 14:15:00|27434.8|27427.8|27452.3|27445.3|27457.3|27450.3|27432.3|27425.3|65
1675434000000|2023-02-03 14:20:00|27454.8|27447.8|27454.8|27447.8|27459.8|27452.8|27447.3|27440.3|89
1675434300000|2023-02-03 14:25:00|27457.3|27450.3|27472.3|27465.3|27472.3|27465.3|27447.3|27440.3|225
1675434600000|2023-02-03 14:30:00|27477.3|27470.3|27512.3|27505.3|27527.3|27520.3|27472.3|27465.3|830
1675434900000|2023-02-03 14:35:00|27514.8|27507.8|27557.3|27550.3|27557.3|27550.3|27497.3|27490.3|438
1675435200000|2023-02-03 14:40:00|27554.8|27547.8|27562.3|27555.3|27572.3|27565.3|27547.3|27540.3|481
1675435500000|2023-02-03 14:45:00|27559.8|27552.8|27587.3|27580.3|27607.3|27600.3|27542.3|27535.3|494
1675435800000|2023-02-03 14:50:00|27592.3|27585.3|27567.3|27560.3|27592.3|27585.3|27544.8|27537.8|485
1675436100000|2023-02-03 14:55:00|27562.3|27555.3|27564.8|27557.8|27572.3|27565.3|27552.3|27545.3|215
1675436400000|2023-02-03 15:00:00|27562.3|27555.3|27552.3|27545.3|27587.3|27580.3|27519.8|27512.8|684
1675436700000|2023-02-03 15:05:00|27547.3|27540.3|27562.3|27555.3|27567.3|27560.3|27534.8|27527.8|378
1675437000000|2023-02-03 15:10:00|27564.8|27557.8|27607.3|27600.3|27607.3|27600.3|27557.3|27550.3|359
1675437300000|2023-02-03 15:15:00|27602.3|27595.3|27622.3|27615.3|27642.3|27635.3|27597.3|27590.3|827
1675437600000|2023-02-03 15:20:00|27627.3|27620.3|27677.3|27670.3|27679.8|27672.8|27622.3|27615.3|282
1675437900000|2023-02-03 15:25:00|27674.8|27667.8|27647.3|27640.3|27677.3|27670.3|27647.3|27640.3|423
1675438200000|2023-02-03 15:30:00|27649.8|27642.8|27687.3|27680.3|27687.3|27680.3|27647.3|27640.3|252
1675438500000|2023-02-03 15:35:00|27684.8|27677.8|27717.3|27710.3|27717.3|27710.3|27682.3|27675.3|317
1675438800000|2023-02-03 15:40:00|27714.8|27707.8|27722.3|27715.3|27727.3|27720.3|27702.3|27695.3|426
1675439100000|2023-02-03 15:45:00|27727.3|27720.3|27727.3|27720.3|27732.3|27725.3|27712.3|27705.3|376
1675439400000|2023-02-03 15:50:00|27724.8|27717.8|27702.3|27695.3|27727.3|27720.3|27692.3|27685.3|280
1675439700000|2023-02-03 15:55:00|27699.8|27692.8|27707.3|27700.3|27707.3|27700.3|27682.3|27675.3|250
1675440000000|2023-02-03 16:00:00|27712.3|27705.3|27707.3|27700.3|27724.8|27717.8|27702.3|27695.3|177
1675440300000|2023-02-03 16:05:00|27704.8|27697.8|27694.8|27687.8|27707.3|27700.3|27692.3|27685.3|159
1675440600000|2023-02-03 16:10:00|27697.3|27690.3|27714.8|27707.8|27722.3|27715.3|27692.3|27685.3|74
1675440900000|2023-02-03 16:15:00|27712.3|27705.3|27697.3|27690.3|27727.3|27720.3|27697.3|27690.3|253
1675441200000|2023-02-03 16:20:00|27699.8|27692.8|27702.3|27695.3|27707.3|27700.3|27682.3|27675.3|208
1675441500000|2023-02-03 16:25:00|27697.3|27690.3|27704.8|27697.8|27712.3|27705.3|27687.3|27680.3|154
1675441800000|2023-02-03 16:30:00|27707.3|27700.3|27737.3|27730.3|27737.3|27730.3|27704.8|27697.8|386
1675442100000|2023-02-03 16:35:00|27734.8|27727.8|27707.3|27700.3|27747.3|27740.3|27697.3|27690.3|173
1675442400000|2023-02-03 16:40:00|27709.8|27702.8|27717.3|27710.3|27727.3|27720.3|27697.3|27690.3|230
1675442700000|2023-02-03 16:45:00|27714.8|27707.8|27687.3|27680.3|27722.3|27715.3|27687.3|27680.3|263
1675443000000|2023-02-03 16:50:00|27689.8|27682.8|27697.3|27690.3|27707.3|27700.3|27687.3|27680.3|164
1675443300000|2023-02-03 16:55:00|27699.8|27692.8|27682.3|27675.3|27707.3|27700.3|27677.3|27670.3|149
1675443600000|2023-02-03 17:00:00|27679.8|27672.8|27697.3|27690.3|27702.3|27695.3|27672.3|27665.3|88
1675443900000|2023-02-03 17:05:00|27694.8|27687.8|27694.8|27687.8|27707.3|27700.3|27692.3|27685.3|54
1675444200000|2023-02-03 17:10:00|27692.3|27685.3|27697.3|27690.3|27709.8|27702.8|27649.8|27642.8|838
1675444500000|2023-02-03 17:15:00|27692.3|27685.3|27692.3|27685.3|27702.3|27695.3|27687.3|27680.3|114
1675444800000|2023-02-03 17:20:00|27689.8|27682.8|27707.3|27700.3|27712.3|27705.3|27687.3|27680.3|85
1675445100000|2023-02-03 17:25:00|27704.8|27697.8|27702.3|27695.3|27707.3|27700.3|27699.8|27692.8|57
1675445400000|2023-02-03 17:30:00|27699.8|27692.8|27697.3|27690.3|27702.3|27695.3|27692.3|27685.3|51
1675445700000|2023-02-03 17:35:00|27699.8|27692.8|27702.3|27695.3|27712.3|27705.3|27697.3|27690.3|80
1675446000000|2023-02-03 17:40:00|27704.8|27697.8|27702.3|27695.3|27709.8|27702.8|27697.3|27690.3|106
1675446300000|2023-02-03 17:45:00|27707.3|27700.3|27687.3|27680.3|27707.3|27700.3|27682.3|27675.3|70
1675446600000|2023-02-03 17:50:00|27684.8|27677.8|27677.3|27670.3|27692.3|27685.3|27667.3|27660.3|93
1675446900000|2023-02-03 17:55:00|27672.3|27665.3|27627.3|27620.3|27677.3|27670.3|27622.3|27615.3|244
1675447200000|2023-02-03 18:00:00|27624.8|27617.8|27622.3|27615.3|27642.3|27635.3|27617.3|27610.3|264
1675447500000|2023-02-03 18:05:00|27624.8|27617.8|27597.3|27590.3|27632.3|27625.3|27597.3|27590.3|170
1675447800000|2023-02-03 18:10:00|27592.3|27585.3|27617.3|27610.3|27619.8|27612.8|27587.3|27580.3|320
1675448100000|2023-02-03 18:15:00|27619.8|27612.8|27602.3|27595.3|27627.3|27620.3|27597.3|27590.3|342
1675448400000|2023-02-03 18:20:00|27597.3|27590.3|27597.3|27590.3|27607.3|27600.3|27587.3|27580.3|120
1675448700000|2023-02-03 18:25:00|27599.8|27592.8|27587.3|27580.3|27612.3|27605.3|27587.3|27580.3|41
1675449000000|2023-02-03 18:30:00|27582.3|27575.3|27577.3|27570.3|27587.3|27580.3|27572.3|27565.3|143
1675449300000|2023-02-03 18:35:00|27572.3|27565.3|27579.8|27572.8|27592.3|27585.3|27567.3|27560.3|229
1675449600000|2023-02-03 18:40:00|27582.3|27575.3|27557.3|27550.3|27582.3|27575.3|27552.3|27545.3|106
1675449900000|2023-02-03 18:45:00|27559.8|27552.8|27577.3|27570.3|27579.8|27572.8|27542.3|27535.3|315
1675450200000|2023-02-03 18:50:00|27579.8|27572.8|27597.3|27590.3|27597.3|27590.3|27577.3|27570.3|176
1675450500000|2023-02-03 18:55:00|27594.8|27587.8|27582.3|27575.3|27599.8|27592.8|27577.3|27570.3|92
1675450800000|2023-02-03 19:00:00|27579.8|27572.8|27582.3|27575.3|27587.3|27580.3|27569.8|27562.8|66
1675451100000|2023-02-03 19:05:00|27584.8|27577.8|27584.8|27577.8|27607.3|27600.3|27577.3|27570.3|96
1675451400000|2023-02-03 19:10:00|27587.3|27580.3|27589.8|27582.8|27592.3|27585.3|27562.3|27555.3|88
1675451700000|2023-02-03 19:15:00|27592.3|27585.3|27572.3|27565.3|27592.3|27585.3|27562.3|27555.3|79
1675452000000|2023-02-03 19:20:00|27574.8|27567.8|27564.8|27557.8|27582.3|27575.3|27559.8|27552.8|58
1675452300000|2023-02-03 19:25:00|27562.3|27555.3|27572.3|27565.3|27582.3|27575.3|27562.3|27555.3|95
1675452600000|2023-02-03 19:30:00|27574.8|27567.8|27564.8|27557.8|27577.3|27570.3|27552.3|27545.3|137
1675452900000|2023-02-03 19:35:00|27562.3|27555.3|27597.3|27590.3|27602.3|27595.3|27562.3|27555.3|123
1675453200000|2023-02-03 19:40:00|27602.3|27595.3|27592.3|27585.3|27607.3|27600.3|27592.3|27585.3|172
1675453500000|2023-02-03 19:45:00|27597.3|27590.3|27602.3|27595.3|27602.3|27595.3|27587.3|27580.3|106
1675453800000|2023-02-03 19:50:00|27597.3|27590.3|27599.8|27592.8|27602.3|27595.3|27582.3|27575.3|187
1675454100000|2023-02-03 19:55:00|27602.3|27595.3|27582.3|27575.3|27607.3|27600.3|27572.3|27565.3|286
1675454400000|2023-02-03 20:00:00|27577.3|27570.3|27574.8|27567.8|27577.3|27570.3|27562.3|27555.3|276
1675454700000|2023-02-03 20:05:00|27572.3|27565.3|27592.3|27585.3|27597.3|27590.3|27567.3|27560.3|136
1675455000000|2023-02-03 20:10:00|27589.8|27582.8|27607.3|27600.3|27609.8|27602.8|27582.3|27575.3|109
1675455300000|2023-02-03 20:15:00|27602.3|27595.3|27627.3|27620.3|27632.3|27625.3|27597.3|27590.3|116
1675455600000|2023-02-03 20:20:00|27624.8|27617.8|27614.8|27607.8|27627.3|27620.3|27607.3|27600.3|55
1675455900000|2023-02-03 20:25:00|27617.3|27610.3|27612.3|27605.3|27627.3|27620.3|27612.3|27605.3|82
1675456200000|2023-02-03 20:30:00|27614.8|27607.8|27607.3|27600.3|27629.8|27622.8|27607.3|27600.3|104
1675456500000|2023-02-03 20:35:00|27602.3|27595.3|27602.3|27595.3|27612.3|27605.3|27602.3|27595.3|119
1675456800000|2023-02-03 20:40:00|27604.8|27597.8|27612.3|27605.3|27627.3|27620.3|27602.3|27595.3|333
1675457100000|2023-02-03 20:45:00|27622.3|27615.3|27612.3|27605.3|27627.3|27620.3|27602.3|27595.3|442
1675457400000|2023-02-03 20:50:00|27614.8|27607.8|27632.3|27625.3|27632.3|27625.3|27607.3|27600.3|178
1675457700000|2023-02-03 20:55:00|27627.3|27620.3|27637.3|27630.3|27657.3|27650.3|27627.3|27620.3|436
1675458000000|2023-02-03 21:00:00|27634.8|27627.8|27627.3|27620.3|27637.3|27630.3|27627.3|27620.3|140
1675458300000|2023-02-03 21:05:00|27622.3|27615.3|27624.8|27617.8|27627.3|27620.3|27617.3|27610.3|79
1675458600000|2023-02-03 21:10:00|27627.3|27620.3|27639.8|27632.8|27642.3|27635.3|27622.3|27615.3|101
1675458900000|2023-02-03 21:15:00|27642.3|27635.3|27637.3|27630.3|27642.3|27635.3|27632.3|27625.3|9
1675459200000|2023-02-03 21:20:00|27632.3|27625.3|27627.3|27620.3|27632.3|27625.3|27627.3|27620.3|20
1675459500000|2023-02-03 21:25:00|27632.3|27625.3|27632.3|27625.3|27632.3|27625.3|27629.8|27622.8|12
1675459800000|2023-02-03 21:30:00|||||||||21
1675460100000|2023-02-03 21:35:00|27637.3|27630.3|27637.3|27630.3|27637.3|27630.3|27637.3|27630.3|8
1675460400000|2023-02-03 21:40:00|27639.8|27632.8|27637.3|27630.3|27639.8|27632.8|27637.3|27630.3|3
1675460700000|2023-02-03 21:45:00|27634.8|27627.8|27634.8|27627.8|27637.3|27630.3|27634.8|27627.8|4
1675461000000|2023-02-03 21:50:00|27639.8|27632.8|27634.8|27627.8|27639.8|27632.8|27634.8|27627.8|14
1675461300000|2023-02-03 21:55:00|27639.8|27632.8|27648.8|27618.8|27648.8|27632.8|27634.8|27618.8|20
1675638000000|2023-02-05 23:00:00|27656.3|27641.3|27666.3|27651.3|27686.3|27671.3|27653.8|27638.8|133
1675638300000|2023-02-05 23:05:00|27668.8|27653.8|27668.8|27653.8|27671.3|27656.3|27661.3|27646.3|18
1675638600000|2023-02-05 23:10:00|27666.3|27651.3|27696.3|27681.3|27696.3|27681.3|27666.3|27651.3|32
1675638900000|2023-02-05 23:15:00|27693.8|27678.8|27673.8|27658.8|27701.3|27686.3|27671.3|27656.3|38
1675639200000|2023-02-05 23:20:00|27671.3|27656.3|27688.8|27673.8|27691.3|27676.3|27671.3|27656.3|33
1675639500000|2023-02-05 23:25:00|27686.3|27671.3|27691.3|27676.3|27698.8|27683.8|27686.3|27671.3|14
1675639800000|2023-02-05 23:30:00|27693.8|27678.8|27722.3|27715.3|27742.3|27735.3|27687.3|27678.8|27602
1675640100000|2023-02-05 23:35:00|27717.3|27710.3|27707.3|27700.3|27719.8|27712.8|27697.3|27690.3|183
1675640400000|2023-02-05 23:40:00|27709.8|27702.8|27792.3|27785.3|27792.3|27785.3|27707.3|27700.3|611
1675640700000|2023-02-05 23:45:00|27917.3|27910.3|27797.3|27790.3|27917.3|27910.3|27792.3|27785.3|1679
1675641000000|2023-02-05 23:50:00|27794.8|27787.8|27827.3|27820.3|27827.3|27820.3|27792.3|27785.3|396
1675641300000|2023-02-05 23:55:00|27824.8|27817.8|27787.3|27780.3|27837.3|27830.3|27784.8|27777.8|485
1675641600000|2023-02-06 00:00:00|27782.3|27775.3|27827.3|27820.3|27827.3|27820.3|27769.8|27762.8|1197
1675641900000|2023-02-06 00:05:00|27824.8|27817.8|27792.3|27785.3|27829.8|27822.8|27792.3|27785.3|622
1675642200000|2023-02-06 00:10:00|27787.3|27780.3|27722.3|27715.3|27792.3|27785.3|27712.3|27705.3|1099
1675642500000|2023-02-06 00:15:00|27727.3|27720.3|27739.8|27732.8|27757.3|27750.3|27722.3|27715.3|753
1675642800000|2023-02-06 00:20:00|27737.3|27730.3|27707.3|27700.3|27742.3|27735.3|27702.3|27695.3|447
1675643100000|2023-02-06 00:25:00|27712.3|27705.3|27717.3|27710.3|27752.3|27745.3|27707.3|27700.3|384
1675643400000|2023-02-06 00:30:00|27714.8|27707.8|27722.3|27715.3|27722.3|27715.3|27707.3|27700.3|349
1675643700000|2023-02-06 00:35:00|27724.8|27717.8|27702.3|27695.3|27732.3|27725.3|27687.3|27680.3|538
1675644000000|2023-02-06 00:40:00|27697.3|27690.3|27722.3|27715.3|27727.3|27720.3|27687.3|27680.3|595
1675644300000|2023-02-06 00:45:00|27719.8|27712.8|27752.3|27745.3|27762.3|27755.3|27717.3|27710.3|928
1675644600000|2023-02-06 00:50:00|27749.8|27742.8|27732.3|27725.3|27749.8|27742.8|27722.3|27715.3|360
1675644900000|2023-02-06 00:55:00|27734.8|27727.8|27747.3|27740.3|27752.3|27745.3|27734.8|27727.8|187
1675645200000|2023-02-06 01:00:00|27742.3|27735.3|27747.3|27740.3|27757.3|27750.3|27742.3|27735.3|216
1675645500000|2023-02-06 01:05:00|27749.8|27742.8|27762.3|27755.3|27772.3|27765.3|27747.3|27740.3|274
1675645800000|2023-02-06 01:10:00|27764.8|27757.8|27779.8|27772.8|27782.3|27775.3|27759.8|27752.8|302
1675646100000|2023-02-06 01:15:00|27777.3|27770.3|27764.8|27757.8|27792.3|27785.3|27764.8|27757.8|380
1675646400000|2023-02-06 01:20:00|27767.3|27760.3|27739.8|27732.8|27767.3|27760.3|27732.3|27725.3|253
1675646700000|2023-02-06 01:25:00|27742.3|27735.3|27752.3|27745.3|27752.3|27745.3|27732.3|27725.3|232
1675647000000|2023-02-06 01:30:00|27749.8|27742.8|27767.3|27760.3|27787.3|27780.3|27727.3|27720.3|613
1675647300000|2023-02-06 01:35:00|27772.3|27765.3|27787.4|27780.4|27797.4|27790.4|27772.3|27765.3|460
1675647600000|2023-02-06 01:40:00|27784.9|27777.9|27767.4|27760.4|27784.9|27777.9|27767.4|27760.4|255
1675647900000|2023-02-06 01:45:00|27769.9|27762.9|27797.4|27790.4|27797.4|27790.4|27762.4|27755.4|292
1675648200000|2023-02-06 01:50:00|27794.9|27787.9|27797.4|27790.4|27807.4|27800.4|27789.9|27782.9|352
1675648500000|2023-02-06 01:55:00|27794.9|27787.9|27792.4|27785.4|27802.4|27795.4|27787.4|27780.4|238
1675648800000|2023-02-06 02:00:00|27794.9|27787.9|27807.4|27800.4|27812.4|27805.4|27787.4|27780.4|291
1675649100000|2023-02-06 02:05:00|27809.9|27802.9|27804.9|27797.9|27812.4|27805.4|27802.4|27795.4|241
1675649400000|2023-02-06 02:10:00|27807.4|27800.4|27799.9|27792.9|27817.4|27810.4|27797.4|27790.4|278
1675649700000|2023-02-06 02:15:00|27802.4|27795.4|27817.4|27810.4|27817.4|27810.4|27797.4|27790.4|295
1675650000000|2023-02-06 02:20:00|27812.4|27805.4|27822.4|27815.4|27827.4|27820.4|27807.4|27800.4|359
1675650300000|2023-02-06 02:25:00|27819.9|27812.9|27807.4|27800.4|27822.4|27815.4|27797.4|27790.4|181
1675650600000|2023-02-06 02:30:00|27812.4|27805.4|27812.4|27805.4|27812.4|27805.4|27802.4|27795.4|120
1675650900000|2023-02-06 02:35:00|27809.9|27802.9|27777.4|27770.4|27832.4|27825.4|27757.4|27750.4|1512
1675651200000|2023-02-06 02:40:00|27779.9|27772.9|27794.9|27787.9|27799.9|27792.9|27772.4|27765.4|321
1675651500000|2023-02-06 02:45:00|27792.4|27785.4|27782.4|27775.4|27797.4|27790.4|27777.4|27770.4|99
1675651800000|2023-02-06 02:50:00|27784.9|27777.9|27792.4|27785.4|27802.4|27795.4|27784.9|27777.9|221
1675652100000|2023-02-06 02:55:00|27797.4|27790.4|27792.4|27785.4|27804.9|27797.9|27792.4|27785.4|143
1675652400000|2023-02-06 03:00:00|27794.9|27787.9|27787.4|27780.4|27797.4|27790.4|27787.4|27780.4|91
1675652700000|2023-02-06 03:05:00|27782.4|27775.4|27762.4|27755.4|27782.4|27775.4|27757.4|27750.4|381
1675653000000|2023-02-06 03:10:00|27764.9|27757.9|27777.4|27770.4|27782.4|27775.4|27757.4|27750.4|295
1675653300000|2023-02-06 03:15:00|27772.4|27765.4|27774.9|27767.9|27782.4|27775.4|27767.4|27760.4|158
1675653600000|2023-02-06 03:20:00|27777.4|27770.4|27772.4|27765.4|27777.4|27770.4|27767.4|27760.4|78
1675653900000|2023-02-06 03:25:00|27769.9|27762.9|27772.4|27765.4|27774.9|27767.9|27762.4|27755.4|142
1675654200000|2023-02-06 03:30:00|27767.4|27760.4|27762.4|27755.4|27767.4|27760.4|27747.4|27740.4|394
1675654500000|2023-02-06 03:35:00|27767.4|27760.4|27762.4|27755.4|27772.4|27765.4|27759.9|27752.9|150
1675654800000|2023-02-06 03:40:00|27767.4|27760.4|27747.4|27740.4|27767.4|27760.4|27747.4|27740.4|183
1675655100000|2023-02-06 03:45:00|27752.4|27745.4|27737.4|27730.4|27757.4|27750.4|27732.4|27725.4|160
1675655400000|2023-02-06 03:50:00|27742.4|27735.4|27722.4|27715.4|27742.4|27735.4|27722.4|27715.4|403
1675655700000|2023-02-06 03:55:00|27724.9|27717.9|27727.4|27720.4|27727.4|27720.4|27722.4|27715.4|66
1675656000000|2023-02-06 04:00:00|27729.9|27722.9|27702.4|27695.4|27732.4|27725.4|27702.4|27695.4|497
1675656300000|2023-02-06 04:05:00|27697.4|27690.4|27707.4|27700.4|27712.4|27705.4|27692.4|27685.4|324
1675656600000|2023-02-06 04:10:00|27709.9|27702.9|27712.4|27705.4|27717.4|27710.4|27707.4|27700.4|124
1675656900000|2023-02-06 04:15:00|27717.4|27710.4|27722.4|27715.4|27742.4|27735.4|27712.4|27705.4|766
1675657200000|2023-02-06 04:20:00|27724.9|27717.9|27732.4|27725.4|27742.4|27735.4|27722.4|27715.4|239
1675657500000|2023-02-06 04:25:00|27729.9|27722.9|27737.4|27730.4|27737.4|27730.4|27727.4|27720.4|61
1675657800000|2023-02-06 04:30:00|27732.4|27725.4|27722.4|27715.4|27732.4|27725.4|27722.4|27715.4|113
1675658100000|2023-02-06 04:35:00|27724.9|27717.9|27722.4|27715.4|27727.4|27720.4|27722.4|27715.4|110
1675658400000|2023-02-06 04:40:00|27717.4|27710.4|27722.4|27715.4|27722.4|27715.4|27712.4|27705.4|108
1675658700000|2023-02-06 04:45:00|27727.4|27720.4|27722.4|27715.4|27727.4|27720.4|27717.4|27710.4|153
1675659000000|2023-02-06 04:50:00|27724.9|27717.9|27717.4|27710.4|27724.9|27717.9|27712.4|27705.4|137
1675659300000|2023-02-06 04:55:00|27719.9|27712.9|27727.4|27720.4|27727.4|27720.4|27717.4|27710.4|81
1675659600000|2023-02-06 05:00:00|27722.4|27715.4|27702.4|27695.4|27724.9|27717.9|27697.4|27690.4|281
1675659900000|2023-02-06 05:05:00|27707.4|27700.4|27702.4|27695.4|27712.4|27705.4|27697.4|27690.4|205
1675660200000|2023-02-06 05:10:00|27699.9|27692.9|27697.4|27690.4|27707.4|27700.4|27697.4|27690.4|138
1675660500000|2023-02-06 05:15:00|27702.4|27695.4|27697.4|27690.4|27702.4|27695.4|27697.4|27690.4|125
1675660800000|2023-02-06 05:20:00|27692.4|27685.4|27667.4|27660.4|27692.4|27685.4|27664.9|27657.9|421
1675661100000|2023-02-06 05:25:00|27664.9|27657.9|27662.4|27655.4|27672.4|27665.4|27662.4|27655.4|224
1675661400000|2023-02-06 05:30:00|27667.4|27660.4|27657.4|27650.4|27667.4|27660.4|27657.4|27650.4|292
1675661700000|2023-02-06 05:35:00|27662.4|27655.4|27667.4|27660.4|27672.4|27665.4|27662.4|27655.4|264
1675662000000|2023-02-06 05:40:00|27664.9|27657.9|27677.4|27670.4|27677.4|27670.4|27662.4|27655.4|231
1675662300000|2023-02-06 05:45:00|27679.9|27672.9|27677.4|27670.4|27682.4|27675.4|27672.4|27665.4|397
1675662600000|2023-02-06 05:50:00|27672.4|27665.4|27662.4|27655.4|27677.4|27670.4|27657.4|27650.4|340
1675662900000|2023-02-06 05:55:00|27667.4|27660.4|27667.4|27660.4|27672.4|27665.4|27657.4|27650.4|786
1675663200000|2023-02-06 06:00:00|27677.4|27670.4|27697.4|27690.4|27697.4|27690.4|27672.4|27665.4|2297
1675663500000|2023-02-06 06:05:00|27694.9|27687.9|27692.4|27685.4|27697.4|27690.4|27687.4|27680.4|551
1675663800000|2023-02-06 06:10:00|27689.9|27682.9|27702.4|27695.4|27702.4|27695.4|27689.9|27682.9|200
1675664100000|2023-02-06 06:15:00|27697.4|27690.4|27687.4|27680.4|27697.4|27690.4|27687.4|27680.4|124
1675664400000|2023-02-06 06:20:00|27682.4|27675.4|27677.4|27670.4|27682.4|27675.4|27672.4|27665.4|178
1675664700000|2023-02-06 06:25:00|27679.9|27672.9|27682.4|27675.4|27682.4|27675.4|27677.4|27670.4|17
1675665000000|2023-02-06 06:30:00|27679.9|27672.9|27677.4|27670.4|27682.4|27675.4|27672.4|27665.4|12
1675665300000|2023-02-06 06:35:00|27682.4|27675.4|27677.4|27670.4|27682.4|27675.4|27677.4|27670.4|25
1675665600000|2023-02-06 06:40:00|27679.9|27672.9|27682.4|27675.4|27682.4|27675.4|27677.4|27670.4|1
1675665900000|2023-02-06 06:45:00|27677.4|27670.4|27682.4|27675.4|27682.4|27675.4|27677.4|27670.4|25
1675666200000|2023-02-06 06:50:00|27677.4|27670.4|27674.9|27667.9|27677.4|27670.4|27672.4|27665.4|12
1675666500000|2023-02-06 06:55:00|27672.4|27665.4|27667.4|27660.4|27677.4|27670.4|27667.4|27660.4|91
1675666800000|2023-02-06 07:00:00|27662.4|27655.4|27662.4|27655.4|27667.4|27660.4|27657.4|27650.4|55
1675667100000|2023-02-06 07:05:00|27657.4|27650.4|27664.9|27657.9|27667.4|27660.4|27654.9|27647.9|33
1675667400000|2023-02-06 07:10:00|27662.4|27655.4|27657.4|27650.4|27662.4|27655.4|27657.4|27650.4|6
1675667700000|2023-02-06 07:15:00|27659.9|27652.9|27667.4|27660.4|27672.4|27665.4|27657.4|27650.4|14
1675668000000|2023-02-06 07:20:00|27672.4|27665.4|27664.9|27657.9|27672.4|27665.4|27662.4|27655.4|39
1675668300000|2023-02-06 07:25:00|27667.4|27660.4|27672.4|27665.4|27674.9|27667.9|27667.4|27660.4|34
1675668600000|2023-02-06 07:30:00|27667.4|27660.4|27669.9|27662.9|27672.4|27665.4|27662.4|27655.4|124
1675668900000|2023-02-06 07:35:00|27672.4|27665.4|27674.9|27667.9|27677.4|27670.4|27667.4|27660.4|31
1675669200000|2023-02-06 07:40:00|27672.4|27665.4|27662.4|27655.4|27672.4|27665.4|27657.4|27650.4|35
1675669500000|2023-02-06 07:45:00|27657.4|27650.4|27662.4|27655.4|27662.4|27655.4|27657.4|27650.4|35
1675669800000|2023-02-06 07:50:00|27664.9|27657.9|27667.4|27660.4|27672.4|27665.4|27662.4|27655.4|31
1675670100000|2023-02-06 07:55:00|27669.9|27662.9|27662.4|27655.4|27669.9|27662.9|27657.4|27650.4|47
1675670400000|2023-02-06 08:00:00|27664.9|27657.9|27669.9|27662.9|27672.4|27665.4|27657.4|27650.4|140
1675670700000|2023-02-06 08:05:00|27667.4|27660.4|27687.4|27680.4|27687.4|27680.4|27667.4|27660.4|52
1675671000000|2023-02-06 08:10:00|27684.9|27677.9|27687.4|27680.4|27692.4|27685.4|27682.4|27675.4|41
1675671300000|2023-02-06 08:15:00|27682.4|27675.4|27662.4|27655.4|27684.9|27677.9|27662.4|27655.4|112
1675671600000|2023-02-06 08:20:00|27659.9|27652.9|27629.9|27622.9|27662.4|27655.4|27627.4|27620.4|196
1675671900000|2023-02-06 08:25:00|27632.4|27625.4|27622.4|27615.4|27637.4|27630.4|27617.4|27610.4|87
1675672200000|2023-02-06 08:30:00|27619.9|27612.9|27642.4|27635.4|27649.9|27642.9|27617.4|27610.4|160
1675672500000|2023-02-06 08:35:00|27639.9|27632.9|27637.4|27630.4|27642.4|27635.4|27632.4|27625.4|42
1675672800000|2023-02-06 08:40:00|27634.9|27627.9|27642.4|27635.4|27644.9|27637.9|27632.4|27625.4|45
1675673100000|2023-02-06 08:45:00|27644.9|27637.9|27632.4|27625.4|27647.4|27640.4|27632.4|27625.4|14
1675673400000|2023-02-06 08:50:00|27637.4|27630.4|27622.4|27615.4|27637.4|27630.4|27622.4|27615.4|93
1675673700000|2023-02-06 08:55:00|27627.4|27620.4|27612.4|27605.4|27627.4|27620.4|27609.9|27602.9|42
1675674000000|2023-02-06 09:00:00|27614.9|27607.9|27617.4|27610.4|27627.4|27620.4|27607.4|27600.4|157
1675674300000|2023-02-06 09:05:00|27622.4|27615.4|27622.4|27615.4|27629.9|27622.9|27617.4|27610.4|75
1675674600000|2023-02-06 09:10:00|27617.4|27610.4|27597.4|27590.4|27619.9|27612.9|27597.4|27590.4|105
1675674900000|2023-02-06 09:15:00|27602.4|27595.4|27597.4|27590.4|27602.4|27595.4|27592.4|27585.4|316
1675675200000|2023-02-06 09:20:00|27594.9|27587.9|27589.9|27582.9|27602.4|27595.4|27587.4|27580.4|40
1675675500000|2023-02-06 09:25:00|27592.4|27585.4|27594.9|27587.9|27599.9|27592.9|27587.4|27580.4|24
1675675800000|2023-02-06 09:30:00|27597.4|27590.4|27594.9|27587.9|27602.4|27595.4|27592.4|27585.4|16
1675676100000|2023-02-06 09:35:00|27597.4|27590.4|27584.9|27577.9|27597.4|27590.4|27582.4|27575.4|30
1675676400000|2023-02-06 09:40:00|27587.4|27580.4|27572.4|27565.4|27587.4|27580.4|27572.4|27565.4|49
1675676700000|2023-02-06 09:45:00|27569.9|27562.9|27577.4|27570.4|27577.4|27570.4|27567.4|27560.4|39
1675677000000|2023-02-06 09:50:00|27572.4|27565.4|27567.4|27560.4|27577.4|27570.4|27562.4|27555.4|247
1675677300000|2023-02-06 09:55:00|27564.9|27557.9|27557.4|27550.4|27567.4|27560.4|27557.4|27550.4|36
1675677600000|2023-02-06 10:00:00|27554.9|27547.9|27557.4|27550.4|27557.4|27550.4|27547.4|27540.4|96
1675677900000|2023-02-06 10:05:00|27554.9|27547.9|27567.4|27560.4|27572.4|27565.4|27554.9|27547.9|79
1675678200000|2023-02-06 10:10:00|27569.9|27562.9|27577.4|27570.4|27577.4|27570.4|27569.9|27562.9|58
1675678500000|2023-02-06 10:15:00|27574.9|27567.9|27564.9|27557.9|27577.4|27570.4|27562.4|27555.4|33
1675678800000|2023-02-06 10:20:00|27562.4|27555.4|27562.4|27555.4|27567.4|27560.4|27562.4|27555.4|30
1675679100000|2023-02-06 10:25:00|27567.4|27560.4|27567.4|27560.4|27569.9|27562.9|27559.9|27552.9|64
1675679400000|2023-02-06 10:30:00|27569.9|27562.9|27559.9|27552.9|27572.4|27565.4|27557.4|27550.4|71
1675679700000|2023-02-06 10:35:00|27557.4|27550.4|27562.4|27555.4|27567.4|27560.4|27557.4|27550.4|106
1675680000000|2023-02-06 10:40:00|27559.9|27552.9|27562.4|27555.4|27562.4|27555.4|27557.4|27550.4|62
1675680300000|2023-02-06 10:45:00|27559.9|27552.9|27552.4|27545.4|27562.4|27555.4|27552.4|27545.4|59
1675680600000|2023-02-06 10:50:00|27549.9|27542.9|27562.4|27555.4|27564.9|27557.9|27547.4|27540.4|229
1675680900000|2023-02-06 10:55:00|27564.9|27557.9|27577.4|27570.4|27577.4|27570.4|27564.9|27557.9|130
1675681200000|2023-02-06 11:00:00|27574.9|27567.9|27567.4|27560.4|27582.4|27575.4|27567.4|27560.4|90
1675681500000|2023-02-06 11:05:00|27569.9|27562.9|27567.4|27560.4|27577.4|27570.4|27564.9|27557.9|87
1675681800000|2023-02-06 11:10:00|27564.9|27557.9|27567.4|27560.4|27567.4|27560.4|27562.4|27555.4|51
1675682100000|2023-02-06 11:15:00|27569.9|27562.9|27582.4|27575.4|27582.4|27575.4|27567.4|27560.4|61
1675682400000|2023-02-06 11:20:00|27584.9|27577.9|27577.4|27570.4|27587.4|27580.4|27572.4|27565.4|75
1675682700000|2023-02-06 11:25:00|27582.4|27575.4|27582.4|27575.4|27587.4|27580.4|27577.4|27570.4|15
1675683000000|2023-02-06 11:30:00|27579.9|27572.9|27577.4|27570.4|27582.4|27575.4|27577.4|27570.4|20
1675683300000|2023-02-06 11:35:00|27579.9|27572.9|27592.4|27585.4|27592.4|27585.4|27577.4|27570.4|24
1675683600000|2023-02-06 11:40:00|27594.9|27587.9|27597.4|27590.4|27599.9|27592.9|27592.4|27585.4|51
1675683900000|2023-02-06 11:45:00|27599.9|27592.9|27602.4|27595.4|27602.4|27595.4|27592.4|27585.4|60
1675684200000|2023-02-06 11:50:00|27599.9|27592.9|27602.4|27595.4|27604.9|27597.9|27597.4|27590.4|27
1675684500000|2023-02-06 11:55:00|27604.9|27597.9|27607.4|27600.4|27609.9|27602.9|27602.4|27595.4|91
1675684800000|2023-02-06 12:00:00|27609.9|27602.9|27612.4|27605.4|27622.4|27615.4|27607.4|27600.4|147
1675685100000|2023-02-06 12:05:00|27617.4|27610.4|27622.4|27615.4|27622.4|27615.4|27612.4|27605.4|35
1675685400000|2023-02-06 12:10:00|27627.4|27620.4|27624.9|27617.9|27627.4|27620.4|27622.4|27615.4|49
1675685700000|2023-02-06 12:15:00|27627.4|27620.4|27607.4|27600.4|27627.4|27620.4|27607.4|27600.4|63
1675686000000|2023-02-06 12:20:00|27609.9|27602.9|27602.4|27595.4|27612.4|27605.4|27602.4|27595.4|15
1675686300000|2023-02-06 12:25:00|27599.9|27592.9|27607.4|27600.4|27609.9|27602.9|27597.4|27590.4|33
1675686600000|2023-02-06 12:30:00|27609.9|27602.9|27609.9|27602.9|27612.4|27605.4|27602.4|27595.4|39
1675686900000|2023-02-06 12:35:00|27607.4|27600.4|27627.4|27620.4|27629.9|27622.9|27607.4|27600.4|27
1675687200000|2023-02-06 12:40:00|27629.9|27622.9|27632.4|27625.4|27637.4|27630.4|27627.4|27620.4|27
1675687500000|2023-02-06 12:45:00|27634.9|27627.9|27637.4|27630.4|27637.4|27630.4|27632.4|27625.4|12
1675687800000|2023-02-06 12:50:00|27642.4|27635.4|27642.4|27635.4|27642.4|27635.4|27637.4|27630.4|166
1675688100000|2023-02-06 12:55:00|27637.4|27630.4|27642.4|27635.4|27642.4|27635.4|27637.4|27630.4|29
1675688400000|2023-02-06 13:00:00|27637.4|27630.4|27642.4|27635.4|27642.4|27635.4|27637.4|27630.4|53
1675688700000|2023-02-06 13:05:00|27637.4|27630.4|27639.9|27632.9|27642.4|27635.4|27634.9|27627.9|246
1675689000000|2023-02-06 13:10:00|27637.4|27630.4|27637.4|27630.4|27642.4|27635.4|27637.4|27630.4|12
1675689300000|2023-02-06 13:15:00|27639.9|27632.9|27647.4|27640.4|27647.4|27640.4|27637.4|27630.4|27
1675689600000|2023-02-06 13:20:00|27649.9|27642.9|27652.4|27645.4|27652.4|27645.4|27647.4|27640.4|92
1675689900000|2023-02-06 13:25:00|27647.4|27640.4|27652.4|27645.4|27662.4|27655.4|27647.4|27640.4|67
1675690200000|2023-02-06 13:30:00|27654.9|27647.9|27627.4|27620.4|27657.4|27650.4|27627.4|27620.4|153
1675690500000|2023-02-06 13:35:00|27632.4|27625.4|27632.4|27625.4|27637.4|27630.4|27627.4|27620.4|46
1675690800000|2023-02-06 13:40:00|27634.9|27627.9|27647.4|27640.4|27647.4|27640.4|27632.4|27625.4|30
1675691100000|2023-02-06 13:45:00|27642.4|27635.4|27622.4|27615.4|27647.4|27640.4|27622.4|27615.4|71
1675691400000|2023-02-06 13:50:00|27624.9|27617.9|27637.4|27630.4|27637.4|27630.4|27622.4|27615.4|28
1675691700000|2023-02-06 13:55:00|27639.9|27632.9|27642.4|27635.4|27642.4|27635.4|27632.4|27625.4|169
1675692000000|2023-02-06 14:00:00|27637.4|27630.4|27642.4|27635.4|27642.4|27635.4|27637.4|27630.4|13
1675692300000|2023-02-06 14:05:00|27639.9|27632.9|27634.9|27627.9|27642.4|27635.4|27632.4|27625.4|21
1675692600000|2023-02-06 14:10:00|27632.4|27625.4|27632.4|27625.4|27637.4|27630.4|27627.4|27620.4|10
1675692900000|2023-02-06 14:15:00|27629.9|27622.9|27642.4|27635.4|27642.4|27635.4|27627.4|27620.4|77
1675693200000|2023-02-06 14:20:00|27647.4|27640.4|27657.4|27650.4|27657.4|27650.4|27642.4|27635.4|58
1675693500000|2023-02-06 14:25:00|27652.4|27645.4|27662.4|27655.4|27662.4|27655.4|27652.4|27645.4|74
1675693800000|2023-02-06 14:30:00|27667.4|27660.4|27697.4|27690.4|27707.4|27700.4|27662.4|27655.4|478
1675694100000|2023-02-06 14:35:00|27692.4|27685.4|27677.4|27670.4|27702.4|27695.4|27662.4|27655.4|267
1675694400000|2023-02-06 14:40:00|27679.9|27672.9|27652.4|27645.4|27682.4|27675.4|27647.4|27640.4|209
1675694700000|2023-02-06 14:45:00|27649.9|27642.9|27672.4|27665.4|27674.9|27667.9|27647.4|27640.4|139
1675695000000|2023-02-06 14:50:00|27669.9|27662.9|27667.4|27660.4|27687.4|27680.4|27647.4|27640.4|326
1675695300000|2023-02-06 14:55:00|27672.4|27665.4|27672.4|27665.4|27674.9|27667.9|27652.4|27645.4|158
1675695600000|2023-02-06 15:00:00|27667.4|27660.4|27682.4|27675.4|27692.4|27685.4|27662.4|27655.4|146
1675695900000|2023-02-06 15:05:00|27684.9|27677.9|27692.4|27685.4|27692.4|27685.4|27667.4|27660.4|130
1675696200000|2023-02-06 15:10:00|27689.9|27682.9|27647.4|27640.4|27692.4|27685.4|27642.4|27635.4|289
1675696500000|2023-02-06 15:15:00|27649.9|27642.9|27632.4|27625.4|27649.9|27642.9|27622.4|27615.4|275
1675696800000|2023-02-06 15:20:00|27627.4|27620.4|27622.4|27615.4|27637.4|27630.4|27622.4|27615.4|137
1675697100000|2023-02-06 15:25:00|27624.9|27617.9|27622.4|27615.4|27632.4|27625.4|27617.4|27610.4|113
1675697400000|2023-02-06 15:30:00|27617.4|27610.4|27627.4|27620.4|27627.4|27620.4|27602.4|27595.4|145
1675697700000|2023-02-06 15:35:00|27622.4|27615.4|27649.9|27642.9|27657.4|27650.4|27622.4|27615.4|156
1675698000000|2023-02-06 15:40:00|27652.4|27645.4|27657.4|27650.4|27664.9|27657.9|27647.4|27640.4|76
1675698300000|2023-02-06 15:45:00|27659.9|27652.9|27677.4|27670.4|27677.4|27670.4|27652.4|27645.4|113
1675698600000|2023-02-06 15:50:00|27672.4|27665.4|27707.4|27700.4|27707.4|27700.4|27672.4|27665.4|211
1675698900000|2023-02-06 15:55:00|27702.4|27695.4|27707.4|27700.4|27717.4|27710.4|27702.4|27695.4|264
1675699200000|2023-02-06 16:00:00|27712.4|27705.4|27697.4|27690.4|27712.4|27705.4|27692.4|27685.4|199
1675699500000|2023-02-06 16:05:00|27702.4|27695.4|27687.4|27680.4|27722.4|27715.4|27687.4|27680.4|289
1675699800000|2023-02-06 16:10:00|27689.9|27682.9|27687.4|27680.4|27697.4|27690.4|27677.4|27670.4|74
1675700100000|2023-02-06 16:15:00|27689.9|27682.9|27712.4|27705.4|27722.4|27715.4|27687.4|27680.4|75
1675700400000|2023-02-06 16:20:00|27714.9|27707.9|27717.4|27710.4|27727.4|27720.4|27712.4|27705.4|146
1675700700000|2023-02-06 16:25:00|27719.9|27712.9|27717.4|27710.4|27732.4|27725.4|27717.4|27710.4|64
1675701000000|2023-02-06 16:30:00|27722.4|27715.4|27712.4|27705.4|27727.4|27720.4|27712.4|27705.4|252
1675701300000|2023-02-06 16:35:00|27714.9|27707.9|27712.4|27705.4|27722.4|27715.4|27712.4|27705.4|80
1675701600000|2023-02-06 16:40:00|27714.9|27707.9|27712.4|27705.4|27717.4|27710.4|27707.4|27700.4|64
1675701900000|2023-02-06 16:45:00|27709.9|27702.9|27697.4|27690.4|27717.4|27710.4|27697.4|27690.4|37
1675702200000|2023-02-06 16:50:00|27699.9|27692.9|27702.4|27695.4|27712.4|27705.4|27692.4|27685.4|109
1675702500000|2023-02-06 16:55:00|27704.9|27697.9|27687.4|27680.4|27707.4|27700.4|27677.4|27670.4|143
1675702800000|2023-02-06 17:00:00|27689.9|27682.9|27677.4|27670.4|27692.4|27685.4|27667.4|27660.4|108
1675703100000|2023-02-06 17:05:00|27674.9|27667.9|27687.4|27680.4|27692.4|27685.4|27674.9|27667.9|44
1675703400000|2023-02-06 17:10:00|27689.9|27682.9|27692.4|27685.4|27702.4|27695.4|27689.9|27682.9|143
1675703700000|2023-02-06 17:15:00|27689.9|27682.9|27672.4|27665.4|27697.4|27690.4|27672.4|27665.4|56
1675704000000|2023-02-06 17:20:00|27674.9|27667.9|27687.4|27680.4|27689.9|27682.9|27672.4|27665.4|31
1675704300000|2023-02-06 17:25:00|27684.9|27677.9|27687.4|27680.4|27692.4|27685.4|27682.4|27675.4|44
1675704600000|2023-02-06 17:30:00|27692.4|27685.4|27697.4|27690.4|27702.4|27695.4|27687.4|27680.4|65
1675704900000|2023-02-06 17:35:00|27694.9|27687.9|27697.4|27690.4|27709.9|27702.9|27694.9|27687.9|40
1675705200000|2023-02-06 17:40:00|27699.9|27692.9|27689.9|27682.9|27702.4|27695.4|27687.4|27680.4|41
1675705500000|2023-02-06 17:45:00|27687.4|27680.4|27697.4|27690.4|27707.4|27700.4|27687.4|27680.4|33
1675705800000|2023-02-06 17:50:00|27699.9|27692.9|27687.4|27680.4|27702.4|27695.4|27687.4|27680.4|37
1675706100000|2023-02-06 17:55:00|27689.9|27682.9|27687.4|27680.4|27692.4|27685.4|27682.4|27675.4|15
1675706400000|2023-02-06 18:00:00|27689.9|27682.9|27682.4|27675.4|27692.4|27685.4|27672.4|27665.4|114
1675706700000|2023-02-06 18:05:00|27684.9|27677.9|27692.4|27685.4|27697.4|27690.4|27677.4|27670.4|45
1675707000000|2023-02-06 18:10:00|27689.9|27682.9|27687.4|27680.4|27692.4|27685.4|27652.4|27645.4|108
1675707300000|2023-02-06 18:15:00|27684.9|27677.9|27697.4|27690.4|27697.4|27690.4|27677.4|27670.4|25
1675707600000|2023-02-06 18:20:00|27692.4|27685.4|27692.4|27685.4|27702.4|27695.4|27692.4|27685.4|21
1675707900000|2023-02-06 18:25:00|27694.9|27687.9|27682.4|27675.4|27699.9|27692.9|27677.4|27670.4|23
1675708200000|2023-02-06 18:30:00|27679.9|27672.9|27682.4|27675.4|27692.4|27685.4|27677.4|27670.4|32
1675708500000|2023-02-06 18:35:00|27687.4|27680.4|27687.4|27680.4|27692.4|27685.4|27677.4|27670.4|71
1675708800000|2023-02-06 18:40:00|27689.9|27682.9|27687.4|27680.4|27692.4|27685.4|27672.4|27665.4|57
1675709100000|2023-02-06 18:45:00|27684.9|27677.9|27682.4|27675.4|27692.4|27685.4|27677.4|27670.4|33
1675709400000|2023-02-06 18:50:00|27679.9|27672.9|27687.4|27680.4|27697.4|27690.4|27677.4|27670.4|47
1675709700000|2023-02-06 18:55:00|27689.9|27682.9|27697.4|27690.4|27702.4|27695.4|27687.4|27680.4|66
1675710000000|2023-02-06 19:00:00|27702.4|27695.4|27707.4|27700.4|27712.4|27705.4|27697.4|27690.4|131
1675710300000|2023-02-06 19:05:00|27702.4|27695.4|27702.4|27695.4|27707.4|27700.4|27702.4|27695.4|43
1675710600000|2023-02-06 19:10:00|27707.4|27700.4|27712.4|27705.4|27717.4|27710.4|27702.4|27695.4|58
1675710900000|2023-02-06 19:15:00|27714.9|27707.9|27717.4|27710.4|27727.4|27720.4|27712.4|27705.4|95
1675711200000|2023-02-06 19:20:00|27714.9|27707.9|27704.9|27697.9|27722.4|27715.4|27702.4|27695.4|59
1675711500000|2023-02-06 19:25:00|27707.4|27700.4|27712.4|27705.4|27712.4|27705.4|27702.4|27695.4|44
1675711800000|2023-02-06 19:30:00|27707.4|27700.4|27697.4|27690.4|27709.9|27702.9|27697.4|27690.4|70
1675712100000|2023-02-06 19:35:00|27702.4|27695.4|27692.4|27685.4|27704.9|27697.9|27692.4|27685.4|82
1675712400000|2023-02-06 19:40:00|27694.9|27687.9|27687.4|27680.4|27697.4|27690.4|27677.4|27670.4|88
1675712700000|2023-02-06 19:45:00|27689.9|27682.9|27692.4|27685.4|27697.4|27690.4|27682.4|27675.4|32
1675713000000|2023-02-06 19:50:00|27687.4|27680.4|27702.4|27695.4|27702.4|27695.4|27682.4|27675.4|51
1675713300000|2023-02-06 19:55:00|27699.9|27692.9|27697.4|27690.4|27702.4|27695.4|27687.4|27680.4|71
1675713600000|2023-02-06 20:00:00|27692.4|27685.4|27692.4|27685.4|27697.4|27690.4|27687.4|27680.4|122
1675713900000|2023-02-06 20:05:00|27687.4|27680.4|27689.9|27682.9|27692.4|27685.4|27667.4|27660.4|131
1675714200000|2023-02-06 20:10:00|27692.4|27685.4|27667.4|27660.4|27692.4|27685.4|27667.4|27660.4|94
1675714500000|2023-02-06 20:15:00|27662.4|27655.4|27682.4|27675.4|27682.4|27675.4|27662.4|27655.4|166
1675714800000|2023-02-06 20:20:00|27684.9|27677.9|27672.4|27665.4|27692.4|27685.4|27672.4|27665.4|167
1675715100000|2023-02-06 20:25:00|27677.4|27670.4|27667.4|27660.4|27677.4|27670.4|27662.4|27655.4|148
1675715400000|2023-02-06 20:30:00|27662.4|27655.4|27677.4|27670.4|27682.4|27675.4|27647.4|27640.4|178
1675715700000|2023-02-06 20:35:00|27679.9|27672.9|27682.4|27675.4|27692.4|27685.4|27677.4|27670.4|92
1675716000000|2023-02-06 20:40:00|27684.9|27677.9|27687.4|27680.4|27687.4|27680.4|27677.4|27670.4|74
1675716300000|2023-02-06 20:45:00|27682.4|27675.4|27677.4|27670.4|27687.4|27680.4|27672.4|27665.4|227
1675716600000|2023-02-06 20:50:00|27682.4|27675.4|27697.4|27690.4|27697.4|27690.4|27677.4|27670.4|139
1675716900000|2023-02-06 20:55:00|27694.9|27687.9|27702.4|27695.4|27702.4|27695.4|27687.4|27680.4|181
1675717200000|2023-02-06 21:00:00|27707.4|27700.4|27692.4|27685.4|27707.4|27700.4|27689.9|27682.9|105
1675717500000|2023-02-06 21:05:00|27689.9|27682.9|27682.4|27675.4|27692.4|27685.4|27677.4|27670.4|76
1675717800000|2023-02-06 21:10:00|27684.9|27677.9|27679.9|27672.9|27687.4|27680.4|27674.9|27667.9|20
1675718100000|2023-02-06 21:15:00|27682.4|27675.4|27679.9|27672.9|27682.4|27675.4|27679.9|27672.9|0
1675718700000|2023-02-06 21:25:00|27677.4|27670.4|27679.9|27672.9|27682.4|27675.4|27677.4|27670.4|2
1675719600000|2023-02-06 21:40:00|27682.4|27675.4|27682.4|27675.4|27682.4|27675.4|27682.4|27675.4|1
1675719900000|2023-02-06 21:45:00|27679.9|27672.9|27677.4|27670.4|27679.9|27672.9|27677.4|27670.4|1
1675720200000|2023-02-06 21:50:00|27682.4|27675.4|27684.9|27677.9|27687.4|27680.4|27682.4|27675.4|13
1675720500000|2023-02-06 21:55:00|27682.4|27675.4|27697.2|27667.2|27697.2|27677.9|27682.4|27665.8|14
1675720800000|2023-02-06 22:00:00|27696.7|27666.7|27695.8|27665.8|27696.7|27666.7|27693.6|27663.6|0
1675721100000|2023-02-06 22:05:00|27694.9|27664.9|27696.6|27666.6|27696.6|27666.6|27694.3|27664.3|0
1675721400000|2023-02-06 22:10:00|27695.4|27665.4|27694.9|27664.9|27696.3|27666.3|27694.1|27664.1|0
1675721700000|2023-02-06 22:15:00|27695|27665|27699.7|27669.7|27699.9|27669.9|27695|27665|0
1675722000000|2023-02-06 22:20:00|27699.6|27669.6|27699|27669|27699.6|27669.6|27698.6|27668.6|0
1675722300000|2023-02-06 22:25:00|27699.3|27669.3|27697.8|27667.8|27699.7|27669.7|27697.8|27667.8|0
1675722600000|2023-02-06 22:30:00|27697.7|27667.7|27698.7|27668.7|27701.3|27671.3|27696.8|27666.8|0
1675722900000|2023-02-06 22:35:00|27698|27668|27703|27673|27703|27673|27698|27668|0
1675723200000|2023-02-06 22:40:00|27700.6|27670.6|27701.3|27671.3|27701.6|27671.6|27699.2|27669.2|0
1675723500000|2023-02-06 22:45:00|27701.4|27671.4|27701|27671|27703.5|27673.5|27700.5|27670.5|0
1675723800000|2023-02-06 22:50:00|27700.8|27670.8|27700.5|27670.5|27700.8|27670.8|27700.5|27670.5|0
1675724100000|2023-02-06 22:55:00|27700.6|27670.6|27701.2|27671.2|27701.6|27671.6|27699.7|27669.7|0
1675724400000|2023-02-06 23:00:00|27698.8|27668.8|27686.4|27671.4|27704.7|27676.4|27681.4|27666.4|16
1675724700000|2023-02-06 23:05:00|27688.9|27673.9|27691.4|27676.4|27691.4|27676.4|27688.9|27673.9|5
1675725000000|2023-02-06 23:10:00|27693.9|27678.9|27703.9|27688.9|27706.4|27691.4|27693.9|27678.9|11
1675725300000|2023-02-06 23:15:00|27706.4|27691.4|27711.4|27696.4|27711.4|27696.4|27703.9|27688.9|8
1675725600000|2023-02-06 23:20:00|27708.9|27693.9|27708.9|27693.9|27708.9|27693.9|27708.9|27693.9|2
1675725900000|2023-02-06 23:25:00|27711.4|27696.4|27708.9|27693.9|27711.4|27696.4|27706.4|27691.4|3
1675726200000|2023-02-06 23:30:00|27711.4|27696.4|27697.4|27690.4|27711.4|27700.4|27692.4|27685.4|15331
1675726500000|2023-02-06 23:35:00|27702.4|27695.4|27717.4|27710.4|27717.4|27710.4|27702.4|27695.4|94
1675726800000|2023-02-06 23:40:00|27712.4|27705.4|27732.4|27725.4|27739.9|27732.9|27712.4|27705.4|183
1675727100000|2023-02-06 23:45:00|27734.9|27727.9|27739.9|27732.9|27749.9|27742.9|27729.9|27722.9|207
1675727400000|2023-02-06 23:50:00|27742.4|27735.4|27732.4|27725.4|27747.4|27740.4|27732.4|27725.4|61
1675727700000|2023-02-06 23:55:00|27734.9|27727.9|27744.9|27737.9|27747.4|27740.4|27722.4|27715.4|219
1675728000000|2023-02-07 00:00:00|27747.4|27740.4|27727.4|27720.4|27777.4|27770.4|27714.9|27707.9|1065
1675728300000|2023-02-07 00:05:00|27729.9|27722.9|27772.4|27765.4|27792.4|27785.4|27729.9|27722.9|478
1675728600000|2023-02-07 00:10:00|27777.4|27770.4|27782.4|27775.4|27792.4|27785.4|27772.4|27765.4|563
1675728900000|2023-02-07 00:15:00|27787.4|27780.4|27772.4|27765.4|27812.4|27805.4|27772.4|27765.4|868
1675729200000|2023-02-07 00:20:00|27774.9|27767.9|27762.4|27755.4|27782.4|27775.4|27762.4|27755.4|392
1675729500000|2023-02-07 00:25:00|27772.4|27765.4|27767.4|27760.4|27772.4|27765.4|27742.4|27735.4|290
1675729800000|2023-02-07 00:30:00|27764.9|27757.9|27777.4|27770.4|27792.4|27785.4|27762.4|27755.4|263
1675730100000|2023-02-07 00:35:00|27774.9|27767.9|27752.4|27745.4|27777.4|27770.4|27742.4|27735.4|396
1675730400000|2023-02-07 00:40:00|27754.9|27747.9|27754.9|27747.9|27762.4|27755.4|27752.4|27745.4|109
1675730700000|2023-02-07 00:45:00|27757.4|27750.4|27757.4|27750.4|27762.4|27755.4|27752.4|27745.4|158
1675731000000|2023-02-07 00:50:00|27759.9|27752.9|27767.4|27760.4|27772.4|27765.4|27757.4|27750.4|124
1675731300000|2023-02-07 00:55:00|27769.9|27762.9|27787.4|27780.4|27787.4|27780.4|27767.4|27760.4|296
1675731600000|2023-02-07 01:00:00|27784.9|27777.9|27777.4|27770.4|27792.4|27785.4|27777.4|27770.4|222
1675731900000|2023-02-07 01:05:00|27782.4|27775.4|27762.4|27755.4|27782.4|27775.4|27759.9|27752.9|262
1675732200000|2023-02-07 01:10:00|27764.9|27757.9|27767.4|27760.4|27769.9|27762.9|27762.4|27755.4|122
1675732500000|2023-02-07 01:15:00|27764.9|27757.9|27762.4|27755.4|27772.4|27765.4|27757.4|27750.4|243
1675732800000|2023-02-07 01:20:00|27757.4|27750.4|27742.4|27735.4|27767.4|27760.4|27737.4|27730.4|375
1675733100000|2023-02-07 01:25:00|27744.9|27737.9|27749.9|27742.9|27752.4|27745.4|27737.4|27730.4|274
1675733400000|2023-02-07 01:30:00|27752.4|27745.4|27737.4|27730.4|27762.4|27755.4|27732.4|27725.4|321
1675733700000|2023-02-07 01:35:00|27732.4|27725.4|27722.4|27715.4|27737.4|27730.4|27717.4|27710.4|278
1675734000000|2023-02-07 01:40:00|27727.4|27720.4|27732.4|27725.4|27732.4|27725.4|27717.4|27710.4|177
1675734300000|2023-02-07 01:45:00|27729.9|27722.9|27732.4|27725.4|27732.4|27725.4|27727.4|27720.4|120
1675734600000|2023-02-07 01:50:00|27734.9|27727.9|27737.4|27730.4|27742.4|27735.4|27732.4|27725.4|149
1675734900000|2023-02-07 01:55:00|27732.4|27725.4|27752.4|27745.4|27757.4|27750.4|27732.4|27725.4|245
1675735200000|2023-02-07 02:00:00|27754.9|27747.9|27757.4|27750.4|27762.4|27755.4|27747.4|27740.4|181
1675735500000|2023-02-07 02:05:00|27759.9|27752.9|27757.4|27750.4|27767.4|27760.4|27757.4|27750.4|82
1675735800000|2023-02-07 02:10:00|27752.4|27745.4|27752.4|27745.4|27752.4|27745.4|27742.4|27735.4|124
1675736100000|2023-02-07 02:15:00|27749.9|27742.9|27742.4|27735.4|27752.4|27745.4|27737.4|27730.4|181
1675736400000|2023-02-07 02:20:00|27739.9|27732.9|27752.4|27745.4|27757.4|27750.4|27737.4|27730.4|151
1675736700000|2023-02-07 02:25:00|27754.9|27747.9|27747.4|27740.4|27757.4|27750.4|27742.4|27735.4|174
1675737000000|2023-02-07 02:30:00|27749.9|27742.9|27737.4|27730.4|27752.4|27745.4|27737.4|27730.4|128
1675737300000|2023-02-07 02:35:00|27742.4|27735.4|27742.4|27735.4|27742.4|27735.4|27742.4|27735.4|36
1675737600000|2023-02-07 02:40:00|27744.9|27737.9|27747.4|27740.4|27747.4|27740.4|27742.4|27735.4|109
1675737900000|2023-02-07 02:45:00|27744.9|27737.9|27747.4|27740.4|27749.9|27742.9|27742.4|27735.4|43
1675738200000|2023-02-07 02:50:00|27749.9|27742.9|27757.4|27750.4|27757.4|27750.4|27749.9|27742.9|15
1675738500000|2023-02-07 02:55:00|27754.9|27747.9|27752.4|27745.4|27754.9|27747.9|27752.4|27745.4|24
1675738800000|2023-02-07 03:00:00|27749.9|27742.9|27752.4|27745.4|27757.4|27750.4|27747.4|27740.4|246
1675739100000|2023-02-07 03:05:00|27749.9|27742.9|27747.4|27740.4|27752.4|27745.4|27747.4|27740.4|33
1675739400000|2023-02-07 03:10:00|27752.4|27745.4|27742.4|27735.4|27752.4|27745.4|27742.4|27735.4|54
1675739700000|2023-02-07 03:15:00|27737.4|27730.4|27732.4|27725.4|27737.4|27730.4|27732.4|27725.4|114
1675740000000|2023-02-07 03:20:00|27737.4|27730.4|27737.4|27730.4|27737.4|27730.4|27732.4|27725.4|59
1675740300000|2023-02-07 03:25:00|27739.9|27732.9|27737.4|27730.4|27742.4|27735.4|27737.4|27730.4|112
1675740600000|2023-02-07 03:30:00|27742.4|27735.4|27727.4|27720.4|27742.4|27735.4|27722.4|27715.4|530
1675740900000|2023-02-07 03:35:00|27729.9|27722.9|27732.4|27725.4|27742.4|27735.4|27727.4|27720.4|147
1675741200000|2023-02-07 03:40:00|27734.9|27727.9|27722.4|27715.4|27737.4|27730.4|27722.4|27715.4|177
1675741500000|2023-02-07 03:45:00|27727.4|27720.4|27727.4|27720.4|27732.4|27725.4|27722.4|27715.4|194
1675741800000|2023-02-07 03:50:00|27724.9|27717.9|27707.4|27700.4|27729.9|27722.9|27697.4|27690.4|344
1675742100000|2023-02-07 03:55:00|27712.4|27705.4|27714.9|27707.9|27717.4|27710.4|27697.4|27690.4|223
1675742400000|2023-02-07 04:00:00|27717.4|27710.4|27692.4|27685.4|27717.4|27710.4|27692.4|27685.4|184
1675742700000|2023-02-07 04:05:00|27697.4|27690.4|27697.4|27690.4|27697.4|27690.4|27697.4|27690.4|128
1675743000000|2023-02-07 04:10:00|27692.4|27685.4|27687.4|27680.4|27692.4|27685.4|27682.4|27675.4|186
1675743300000|2023-02-07 04:15:00|27682.4|27675.4|27682.4|27675.4|27687.4|27680.4|27682.4|27675.4|75
1675743600000|2023-02-07 04:20:00|27687.4|27680.4|27682.4|27675.4|27687.4|27680.4|27672.4|27665.4|370
1675743900000|2023-02-07 04:25:00|27684.9|27677.9|27692.4|27685.4|27692.4|27685.4|27682.4|27675.4|382
1675744200000|2023-02-07 04:30:00|27689.9|27682.9|27687.4|27680.4|27697.4|27690.4|27687.4|27680.4|248
1675744500000|2023-02-07 04:35:00|27689.9|27682.9|27677.4|27670.4|27692.4|27685.4|27677.4|27670.4|132
1675744800000|2023-02-07 04:40:00|27682.4|27675.4|27672.4|27665.4|27682.4|27675.4|27672.4|27665.4|124
1675745100000|2023-02-07 04:45:00|27667.4|27660.4|27667.4|27660.4|27667.4|27660.4|27667.4|27660.4|43
1675745400000|2023-02-07 04:50:00|27664.9|27657.9|27667.4|27660.4|27677.4|27670.4|27662.4|27655.4|201
1675745700000|2023-02-07 04:55:00|27669.9|27662.9|27667.4|27660.4|27672.4|27665.4|27667.4|27660.4|232
1675746000000|2023-02-07 05:00:00|27669.9|27662.9|27667.4|27660.4|27672.4|27665.4|27662.4|27655.4|287
1675746300000|2023-02-07 05:05:00|27664.9|27657.9|27662.4|27655.4|27677.4|27670.4|27662.4|27655.4|138
1675746600000|2023-02-07 05:10:00|27664.9|27657.9|27672.4|27665.4|27677.4|27670.4|27664.9|27657.9|150
1675746900000|2023-02-07 05:15:00|27674.9|27667.9|27672.4|27665.4|27682.4|27675.4|27672.4|27665.4|187
1675747200000|2023-02-07 05:20:00|27674.9|27667.9|27677.4|27670.4|27677.4|27670.4|27672.4|27665.4|127
1675747500000|2023-02-07 05:25:00|27672.4|27665.4|27677.4|27670.4|27677.4|27670.4|27672.4|27665.4|84
1675747800000|2023-02-07 05:30:00|27679.9|27672.9|27672.4|27665.4|27682.4|27675.4|27672.4|27665.4|154
1675748100000|2023-02-07 05:35:00|27674.9|27667.9|27672.4|27665.4|27677.4|27670.4|27672.4|27665.4|163
1675748400000|2023-02-07 05:40:00|27677.4|27670.4|27672.4|27665.4|27677.4|27670.4|27672.4|27665.4|63
1675748700000|2023-02-07 05:45:00|27674.9|27667.9|27677.4|27670.4|27677.4|27670.4|27672.4|27665.4|261
1675749000000|2023-02-07 05:50:00|27672.4|27665.4|27667.4|27660.4|27672.4|27665.4|27667.4|27660.4|146
1675749300000|2023-02-07 05:55:00|27662.4|27655.4|27672.4|27665.4|27682.4|27675.4|27662.4|27655.4|700
1675749600000|2023-02-07 06:00:00|27677.4|27670.4|27677.4|27670.4|27679.9|27672.9|27667.4|27660.4|1665
1675749900000|2023-02-07 06:05:00|27679.9|27672.9|27652.4|27645.4|27682.4|27675.4|27647.4|27640.4|1094
1675750200000|2023-02-07 06:10:00|27657.4|27650.4|27627.4|27620.4|27657.4|27650.4|27627.4|27620.4|674
1675750500000|2023-02-07 06:15:00|27632.4|27625.4|27622.4|27615.4|27632.4|27625.4|27612.4|27605.4|489
1675750800000|2023-02-07 06:20:00|27617.4|27610.4|27617.4|27610.4|27627.4|27620.4|27612.4|27605.4|273
1675751100000|2023-02-07 06:25:00|27614.9|27607.9|27609.9|27602.9|27622.4|27615.4|27607.4|27600.4|80
1675751400000|2023-02-07 06:30:00|27612.4|27605.4|27607.4|27600.4|27612.4|27605.4|27604.9|27597.9|103
1675751700000|2023-02-07 06:35:00|27609.9|27602.9|27607.4|27600.4|27612.4|27605.4|27607.4|27600.4|12
1675752000000|2023-02-07 06:40:00|27612.4|27605.4|27612.4|27605.4|27612.4|27605.4|27607.4|27600.4|20
1675752300000|2023-02-07 06:45:00|27609.9|27602.9|27612.4|27605.4|27617.4|27610.4|27607.4|27600.4|119
1675752600000|2023-02-07 06:50:00|27617.4|27610.4|27622.4|27615.4|27622.4|27615.4|27617.4|27610.4|28
1675752900000|2023-02-07 06:55:00|27617.4|27610.4|27617.4|27610.4|27622.4|27615.4|27612.4|27605.4|195
1675753200000|2023-02-07 07:00:00|27622.4|27615.4|27607.4|27600.4|27622.4|27615.4|27607.4|27600.4|45
1675753500000|2023-02-07 07:05:00|27612.4|27605.4|27612.4|27605.4|27617.4|27610.4|27607.4|27600.4|127
1675753800000|2023-02-07 07:10:00|27609.9|27602.9|27622.4|27615.4|27622.4|27615.4|27607.4|27600.4|15
1675754100000|2023-02-07 07:15:00|27617.4|27610.4|27617.4|27610.4|27622.4|27615.4|27614.9|27607.9|28
1675754400000|2023-02-07 07:20:00|27614.9|27607.9|27617.4|27610.4|27617.4|27610.4|27612.4|27605.4|10
1675754700000|2023-02-07 07:25:00|27622.4|27615.4|27622.4|27615.4|27622.4|27615.4|27617.4|27610.4|35
1675755000000|2023-02-07 07:30:00|27627.4|27620.4|27612.4|27605.4|27627.4|27620.4|27602.4|27595.4|143
1675755300000|2023-02-07 07:35:00|27607.4|27600.4|27597.4|27590.4|27612.4|27605.4|27597.4|27590.4|45
1675755600000|2023-02-07 07:40:00|27599.9|27592.9|27602.4|27595.4|27602.4|27595.4|27597.4|27590.4|29
1675755900000|2023-02-07 07:45:00|27597.4|27590.4|27597.4|27590.4|27602.4|27595.4|27594.9|27587.9|36
1675756200000|2023-02-07 07:50:00|27594.9|27587.9|27597.4|27590.4|27604.9|27597.9|27594.9|27587.9|85
1675756500000|2023-02-07 07:55:00|27592.4|27585.4|27592.4|27585.4|27597.4|27590.4|27592.4|27585.4|48
1675756800000|2023-02-07 08:00:00|27589.9|27582.9|27587.4|27580.4|27612.4|27605.4|27584.9|27577.9|127
1675757100000|2023-02-07 08:05:00|27589.9|27582.9|27549.9|27542.9|27592.4|27585.4|27537.4|27530.4|229
1675757400000|2023-02-07 08:10:00|27547.4|27540.4|27552.4|27545.4|27559.9|27552.9|27542.4|27535.4|130
1675757700000|2023-02-07 08:15:00|27554.9|27547.9|27577.4|27570.4|27582.4|27575.4|27552.4|27545.4|116
1675758000000|2023-02-07 08:20:00|27579.9|27572.9|27572.4|27565.4|27582.4|27575.4|27572.4|27565.4|61
1675758300000|2023-02-07 08:25:00|27569.9|27562.9|27552.4|27545.4|27572.4|27565.4|27547.4|27540.4|57
1675758600000|2023-02-07 08:30:00|27549.9|27542.9|27562.4|27555.4|27567.4|27560.4|27537.4|27530.4|62
1675758900000|2023-02-07 08:35:00|27567.4|27560.4|27552.4|27545.4|27567.4|27560.4|27537.4|27530.4|74
1675759200000|2023-02-07 08:40:00|27549.9|27542.9|27557.4|27550.4|27562.4|27555.4|27547.4|27540.4|23
1675759500000|2023-02-07 08:45:00|27559.9|27552.9|27574.9|27567.9|27579.9|27572.9|27557.4|27550.4|40
1675759800000|2023-02-07 08:50:00|27572.4|27565.4|27569.9|27562.9|27577.4|27570.4|27567.4|27560.4|93
1675760100000|2023-02-07 08:55:00|27572.4|27565.4|27572.4|27565.4|27582.4|27575.4|27569.9|27562.9|32
1675760400000|2023-02-07 09:00:00|27574.9|27567.9|27584.9|27577.9|27592.4|27585.4|27572.4|27565.4|74
1675760700000|2023-02-07 09:05:00|27582.4|27575.4|27592.4|27585.4|27592.4|27585.4|27579.9|27572.9|51
1675761000000|2023-02-07 09:10:00|27589.9|27582.9|27602.4|27595.4|27602.4|27595.4|27589.9|27582.9|49
1675761300000|2023-02-07 09:15:00|27599.9|27592.9|27597.4|27590.4|27602.4|27595.4|27597.4|27590.4|38
1675761600000|2023-02-07 09:20:00|27599.9|27592.9|27597.4|27590.4|27602.4|27595.4|27592.4|27585.4|17
1675761900000|2023-02-07 09:25:00|27594.9|27587.9|27597.4|27590.4|27597.4|27590.4|27592.4|27585.4|9
1675762200000|2023-02-07 09:30:00|27594.9|27587.9|27602.4|27595.4|27607.4|27600.4|27592.4|27585.4|25
1675762500000|2023-02-07 09:35:00|27604.9|27597.9|27607.4|27600.4|27612.4|27605.4|27604.9|27597.9|104
1675762800000|2023-02-07 09:40:00|27609.9|27602.9|27612.4|27605.4|27612.4|27605.4|27607.4|27600.4|36
1675763100000|2023-02-07 09:45:00|27609.9|27602.9|27612.4|27605.4|27612.4|27605.4|27607.4|27600.4|32
1675763400000|2023-02-07 09:50:00|27609.9|27602.9|27612.4|27605.4|27612.4|27605.4|27604.9|27597.9|35
1675763700000|2023-02-07 09:55:00|27609.9|27602.9|27607.4|27600.4|27609.9|27602.9|27602.4|27595.4|18
1675764000000|2023-02-07 10:00:00|27604.9|27597.9|27597.4|27590.4|27607.4|27600.4|27597.4|27590.4|55
1675764300000|2023-02-07 10:05:00|27592.4|27585.4|27587.4|27580.4|27592.4|27585.4|27584.9|27577.9|38
1675764600000|2023-02-07 10:10:00|27582.4|27575.4|27587.4|27580.4|27592.4|27585.4|27582.4|27575.4|24
1675764900000|2023-02-07 10:15:00|27584.9|27577.9|27582.4|27575.4|27587.4|27580.4|27582.4|27575.4|7
1675765200000|2023-02-07 10:20:00|27587.4|27580.4|27587.4|27580.4|27592.4|27585.4|27584.9|27577.9|15
1675765500000|2023-02-07 10:25:00|27589.9|27582.9|27607.4|27600.4|27607.4|27600.4|27587.4|27580.4|14
1675765800000|2023-02-07 10:30:00|27609.9|27602.9|27607.4|27600.4|27612.4|27605.4|27607.4|27600.4|24
1675766100000|2023-02-07 10:35:00|27609.9|27602.9|27607.4|27600.4|27612.4|27605.4|27607.4|27600.4|1
1675766400000|2023-02-07 10:40:00|27602.4|27595.4|27602.4|27595.4|27607.4|27600.4|27602.4|27595.4|23
1675766700000|2023-02-07 10:45:00|27599.9|27592.9|27597.4|27590.4|27602.4|27595.4|27597.4|27590.4|23
1675767000000|2023-02-07 10:50:00|27592.4|27585.4|27592.4|27585.4|27592.4|27585.4|27589.9|27582.9|12
1675767300000|2023-02-07 10:55:00|27589.9|27582.9|27582.4|27575.4|27592.4|27585.4|27582.4|27575.4|45
1675767600000|2023-02-07 11:00:00|27584.9|27577.9|27587.4|27580.4|27587.4|27580.4|27582.4|27575.4|34
1675767900000|2023-02-07 11:05:00|27589.9|27582.9|27597.4|27590.4|27599.9|27592.9|27587.4|27580.4|7
1675768200000|2023-02-07 11:10:00|27592.4|27585.4|27587.4|27580.4|27597.4|27590.4|27587.4|27580.4|35
1675768500000|2023-02-07 11:15:00|27592.4|27585.4|27584.9|27577.9|27592.4|27585.4|27582.4|27575.4|21
1675768800000|2023-02-07 11:20:00|27582.4|27575.4|27577.4|27570.4|27584.9|27577.9|27577.4|27570.4|12
1675769100000|2023-02-07 11:25:00|27582.4|27575.4|27592.4|27585.4|27592.4|27585.4|27579.9|27572.9|36
1675769400000|2023-02-07 11:30:00|27594.9|27587.9|27587.4|27580.4|27597.4|27590.4|27582.4|27575.4|59
1675769700000|2023-02-07 11:35:00|27584.9|27577.9|27582.4|27575.4|27587.4|27580.4|27577.4|27570.4|19
1675770000000|2023-02-07 11:40:00|27587.4|27580.4|27582.4|27575.4|27587.4|27580.4|27577.4|27570.4|57
1675770300000|2023-02-07 11:45:00|27579.9|27572.9|27582.4|27575.4|27582.4|27575.4|27577.4|27570.4|14
1675770600000|2023-02-07 11:50:00|27579.9|27572.9|27582.4|27575.4|27587.4|27580.4|27579.9|27572.9|4
1675770900000|2023-02-07 11:55:00|27579.9|27572.9|27582.4|27575.4|27587.4|27580.4|27577.4|27570.4|11
1675771200000|2023-02-07 12:00:00|27577.4|27570.4|27587.4|27580.4|27587.4|27580.4|27577.4|27570.4|14
1675771500000|2023-02-07 12:05:00|27584.9|27577.9|27587.4|27580.4|27592.4|27585.4|27582.4|27575.4|26
1675771800000|2023-02-07 12:10:00|27584.9|27577.9|27584.9|27577.9|27587.4|27580.4|27582.4|27575.4|13
1675772100000|2023-02-07 12:15:00|27587.4|27580.4|27592.4|27585.4|27592.4|27585.4|27584.9|27577.9|2
1675772400000|2023-02-07 12:20:00|27589.9|27582.9|27597.4|27590.4|27597.4|27590.4|27587.4|27580.4|14
1675772700000|2023-02-07 12:25:00|27594.9|27587.9|27587.4|27580.4|27594.9|27587.9|27587.4|27580.4|19
1675773000000|2023-02-07 12:30:00|||||||||1
1675773300000|2023-02-07 12:35:00|27584.9|27577.9|27587.4|27580.4|27587.4|27580.4|27582.4|27575.4|18
1675773600000|2023-02-07 12:40:00|27582.4|27575.4|27582.4|27575.4|27582.4|27575.4|27582.4|27575.4|79
1675773900000|2023-02-07 12:45:00|27584.9|27577.9|27584.9|27577.9|27587.4|27580.4|27582.4|27575.4|8
1675774200000|2023-02-07 12:50:00|27582.4|27575.4|27587.4|27580.4|27587.4|27580.4|27582.4|27575.4|11
1675774500000|2023-02-07 12:55:00|27582.4|27575.4|27584.9|27577.9|27587.4|27580.4|27582.4|27575.4|17
1675774800000|2023-02-07 13:00:00|27582.4|27575.4|27582.4|27575.4|27584.9|27577.9|27582.4|27575.4|52
1675775100000|2023-02-07 13:05:00|27584.9|27577.9|27577.4|27570.4|27584.9|27577.9|27577.4|27570.4|44
1675775400000|2023-02-07 13:10:00|27574.9|27567.9|27567.4|27560.4|27574.9|27567.9|27567.4|27560.4|19
1675775700000|2023-02-07 13:15:00|27572.4|27565.4|27567.4|27560.4|27572.4|27565.4|27567.4|27560.4|117
1675776000000|2023-02-07 13:20:00|27564.9|27557.9|27552.4|27545.4|27567.4|27560.4|27547.4|27540.4|71
1675776300000|2023-02-07 13:25:00|27547.4|27540.4|27552.4|27545.4|27552.4|27545.4|27539.9|27532.9|125
1675776600000|2023-02-07 13:30:00|27547.4|27540.4|27542.4|27535.4|27552.4|27545.4|27537.4|27530.4|143
1675776900000|2023-02-07 13:35:00|27539.9|27532.9|27532.4|27525.4|27542.4|27535.4|27529.9|27522.9|130
1675777200000|2023-02-07 13:40:00|27529.9|27522.9|27522.4|27515.4|27532.4|27525.4|27522.4|27515.4|150
1675777500000|2023-02-07 13:45:00|27517.4|27510.4|27507.4|27500.4|27517.4|27510.4|27502.4|27495.4|71
1675777800000|2023-02-07 13:50:00|27504.9|27497.9|27507.4|27500.4|27512.4|27505.4|27502.4|27495.4|75
1675778100000|2023-02-07 13:55:00|27509.9|27502.9|27517.4|27510.4|27517.4|27510.4|27507.4|27500.4|23
1675778400000|2023-02-07 14:00:00|27512.4|27505.4|27527.4|27520.4|27527.4|27520.4|27512.4|27505.4|83
1675778700000|2023-02-07 14:05:00|27522.4|27515.4|27512.4|27505.4|27527.4|27520.4|27507.4|27500.4|118
1675779000000|2023-02-07 14:10:00|27509.9|27502.9|27504.9|27497.9|27512.4|27505.4|27504.9|27497.9|26
1675779300000|2023-02-07 14:15:00|27502.4|27495.4|27512.4|27505.4|27512.4|27505.4|27502.4|27495.4|6
1675779600000|2023-02-07 14:20:00|27509.9|27502.9|27514.9|27507.9|27517.4|27510.4|27507.4|27500.4|58
1675779900000|2023-02-07 14:25:00|27512.4|27505.4|27502.4|27495.4|27514.9|27507.9|27502.4|27495.4|45
1675780200000|2023-02-07 14:30:00|27504.9|27497.9|27492.4|27485.4|27517.4|27510.4|27492.4|27485.4|422
1675780500000|2023-02-07 14:35:00|27487.4|27480.4|27492.4|27485.4|27492.4|27485.4|27462.4|27455.4|472
1675780800000|2023-02-07 14:40:00|27489.9|27482.9|27492.4|27485.4|27502.4|27495.4|27474.9|27467.9|187
1675781100000|2023-02-07 14:45:00|27487.4|27480.4|27472.4|27465.4|27494.9|27487.9|27462.4|27455.4|175
1675781400000|2023-02-07 14:50:00|27469.9|27462.9|27484.9|27477.9|27497.4|27490.4|27469.9|27462.9|95
1675781700000|2023-02-07 14:55:00|27482.4|27475.4|27472.4|27465.4|27497.4|27490.4|27472.4|27465.4|144
1675782000000|2023-02-07 15:00:00|27477.4|27470.4|27472.4|27465.4|27482.4|27475.4|27467.4|27460.4|188
1675782300000|2023-02-07 15:05:00|27469.9|27462.9|27452.4|27445.4|27472.4|27465.4|27447.4|27440.4|135
1675782600000|2023-02-07 15:10:00|27447.4|27440.4|27452.4|27445.4|27457.4|27450.4|27437.4|27430.4|232
1675782900000|2023-02-07 15:15:00|27454.9|27447.9|27462.4|27455.4|27462.4|27455.4|27447.4|27440.4|176
1675783200000|2023-02-07 15:20:00|27459.9|27452.9|27457.4|27450.4|27462.4|27455.4|27452.4|27445.4|134
1675783500000|2023-02-07 15:25:00|27454.9|27447.9|27447.4|27440.4|27462.4|27455.4|27439.9|27432.9|130
1675783800000|2023-02-07 15:30:00|27444.9|27437.9|27437.4|27430.4|27457.4|27450.4|27437.4|27430.4|86
1675784100000|2023-02-07 15:35:00|27442.4|27435.4|27447.4|27440.4|27452.4|27445.4|27432.4|27425.4|98
1675784400000|2023-02-07 15:40:00|27452.4|27445.4|27462.4|27455.4|27467.4|27460.4|27447.4|27440.4|80
1675784700000|2023-02-07 15:45:00|27459.9|27452.9|27462.4|27455.4|27467.4|27460.4|27452.4|27445.4|235
1675785000000|2023-02-07 15:50:00|27467.4|27460.4|27444.9|27437.9|27467.4|27460.4|27442.4|27435.4|63
1675785300000|2023-02-07 15:55:00|27442.4|27435.4|27422.4|27415.4|27447.4|27440.4|27422.4|27415.4|289
1675785600000|2023-02-07 16:00:00|27424.9|27417.9|27427.4|27420.4|27437.4|27430.4|27422.4|27415.4|152
1675785900000|2023-02-07 16:05:00|27432.4|27425.4|27442.4|27435.4|27457.4|27450.4|27427.4|27420.4|326
1675786200000|2023-02-07 16:10:00|27437.4|27430.4|27437.4|27430.4|27442.4|27435.4|27432.4|27425.4|205
1675786500000|2023-02-07 16:15:00|27439.9|27432.9|27427.4|27420.4|27442.4|27435.4|27427.4|27420.4|160
1675786800000|2023-02-07 16:20:00|27422.4|27415.4|27442.4|27435.4|27444.9|27437.9|27422.4|27415.4|262
1675787100000|2023-02-07 16:25:00|27447.4|27440.4|27447.4|27440.4|27447.4|27440.4|27432.4|27425.4|282
1675787400000|2023-02-07 16:30:00|27452.4|27445.4|27477.4|27470.4|27482.4|27475.4|27452.4|27445.4|357
1675787700000|2023-02-07 16:35:00|27482.4|27475.4|27477.4|27470.4|27492.4|27485.4|27472.4|27465.4|261
1675788000000|2023-02-07 16:40:00|27482.4|27475.4|27482.4|27475.4|27487.4|27480.4|27474.9|27467.9|97
1675788300000|2023-02-07 16:45:00|27487.4|27480.4|27492.4|27485.4|27497.4|27490.4|27482.4|27475.4|288
1675788600000|2023-02-07 16:50:00|27494.9|27487.9|27487.4|27480.4|27497.4|27490.4|27487.4|27480.4|40
1675788900000|2023-02-07 16:55:00|27489.9|27482.9|27487.4|27480.4|27492.4|27485.4|27487.4|27480.4|17
1675789200000|2023-02-07 17:00:00|27489.9|27482.9|27497.4|27490.4|27497.4|27490.4|27487.4|27480.4|27
1675789500000|2023-02-07 17:05:00|27502.4|27495.4|27497.4|27490.4|27502.4|27495.4|27497.4|27490.4|26
1675789800000|2023-02-07 17:10:00|27492.4|27485.4|27502.4|27495.4|27502.4|27495.4|27492.4|27485.4|55
1675790100000|2023-02-07 17:15:00|27497.4|27490.4|27502.4|27495.4|27502.4|27495.4|27497.4|27490.4|28
1675790400000|2023-02-07 17:20:00|27497.4|27490.4|27472.4|27465.4|27502.4|27495.4|27467.4|27460.4|219
1675790700000|2023-02-07 17:25:00|27469.9|27462.9|27472.4|27465.4|27477.4|27470.4|27467.4|27460.4|84
1675791000000|2023-02-07 17:30:00|27474.9|27467.9|27472.4|27465.4|27482.4|27475.4|27472.4|27465.4|41
1675791300000|2023-02-07 17:35:00|27474.9|27467.9|27472.4|27465.4|27477.4|27470.4|27472.4|27465.4|43
1675791600000|2023-02-07 17:40:00|27477.4|27470.4|27512.4|27505.4|27532.4|27525.4|27474.9|27467.9|390
1675791900000|2023-02-07 17:45:00|27519.9|27512.9|27557.4|27550.4|27557.4|27550.4|27512.4|27505.4|450
1675792200000|2023-02-07 17:50:00|27562.4|27555.4|27572.4|27565.4|27582.4|27575.4|27537.4|27530.4|300
1675792500000|2023-02-07 17:55:00|27577.4|27570.4|27572.4|27565.4|27599.9|27592.9|27569.9|27562.9|260
1675792800000|2023-02-07 18:00:00|27577.4|27570.4|27537.4|27530.4|27584.9|27577.9|27537.4|27530.4|262
1675793100000|2023-02-07 18:05:00|27542.4|27535.4|27547.4|27540.4|27562.4|27555.4|27532.4|27525.4|150
1675793400000|2023-02-07 18:10:00|27549.9|27542.9|27522.4|27515.4|27557.4|27550.4|27522.4|27515.4|223
1675793700000|2023-02-07 18:15:00|27524.9|27517.9|27517.4|27510.4|27529.9|27522.9|27474.9|27467.9|369
1675794000000|2023-02-07 18:20:00|27514.9|27507.9|27492.4|27485.4|27522.4|27515.4|27482.4|27475.4|82
1675794300000|2023-02-07 18:25:00|27494.9|27487.9|27452.4|27445.4|27512.4|27505.4|27449.9|27442.9|289
1675794600000|2023-02-07 18:30:00|27442.4|27435.4|27377.4|27370.4|27444.9|27437.9|27377.4|27370.4|590
1675794900000|2023-02-07 18:35:00|27374.9|27367.9|27407.4|27400.4|27422.4|27415.4|27374.9|27367.9|235
1675795200000|2023-02-07 18:40:00|27409.9|27402.9|27417.4|27410.4|27442.4|27435.4|27407.4|27400.4|216
1675795500000|2023-02-07 18:45:00|27419.9|27412.9|27402.4|27395.4|27422.4|27415.4|27392.4|27385.4|88
1675795800000|2023-02-07 18:50:00|27397.4|27390.4|27427.4|27420.4|27427.4|27420.4|27392.4|27385.4|112
1675796100000|2023-02-07 18:55:00|27429.9|27422.9|27437.4|27430.4|27442.4|27435.4|27422.4|27415.4|85
1675796400000|2023-02-07 19:00:00|27439.9|27432.9|27482.4|27475.4|27487.4|27480.4|27437.4|27430.4|178
1675796700000|2023-02-07 19:05:00|27484.9|27477.9|27517.4|27510.4|27527.4|27520.4|27482.4|27475.4|216
1675797000000|2023-02-07 19:10:00|27519.9|27512.9|27527.4|27520.4|27542.4|27535.4|27514.9|27507.9|104
1675797300000|2023-02-07 19:15:00|27532.4|27525.4|27547.4|27540.4|27552.4|27545.4|27529.9|27522.9|182
1675797600000|2023-02-07 19:20:00|27544.9|27537.9|27547.4|27540.4|27552.4|27545.4|27527.4|27520.4|131
1675797900000|2023-02-07 19:25:00|27552.4|27545.4|27542.4|27535.4|27557.4|27550.4|27532.4|27525.4|119
1675798200000|2023-02-07 19:30:00|27547.4|27540.4|27572.4|27565.4|27587.4|27580.4|27537.4|27530.4|233
1675798500000|2023-02-07 19:35:00|27569.9|27562.9|27562.4|27555.4|27574.9|27567.9|27562.4|27555.4|87
1675798800000|2023-02-07 19:40:00|27564.9|27557.9|27557.4|27550.4|27582.4|27575.4|27552.4|27545.4|108
1675799100000|2023-02-07 19:45:00|27559.9|27552.9|27564.9|27557.9|27574.9|27567.9|27557.4|27550.4|73
1675799400000|2023-02-07 19:50:00|27562.4|27555.4|27582.4|27575.4|27587.4|27580.4|27559.9|27552.9|66
1675799700000|2023-02-07 19:55:00|27579.9|27572.9|27582.4|27575.4|27587.4|27580.4|27577.4|27570.4|30
1675800000000|2023-02-07 20:00:00|27584.9|27577.9|27577.4|27570.4|27612.4|27605.4|27577.4|27570.4|195
1675800300000|2023-02-07 20:05:00|27579.9|27572.9|27567.4|27560.4|27587.4|27580.4|27557.4|27550.4|78
1675800600000|2023-02-07 20:10:00|27572.4|27565.4|27587.4|27580.4|27587.4|27580.4|27572.4|27565.4|54
1675800900000|2023-02-07 20:15:00|27592.4|27585.4|27597.4|27590.4|27602.4|27595.4|27587.4|27580.4|56
1675801200000|2023-02-07 20:20:00|27602.4|27595.4|27612.4|27605.4|27617.4|27610.4|27597.4|27590.4|80
1675801500000|2023-02-07 20:25:00|27607.4|27600.4|27627.4|27620.4|27632.4|27625.4|27607.4|27600.4|97
1675801800000|2023-02-07 20:30:00|27622.4|27615.4|27627.4|27620.4|27632.4|27625.4|27617.4|27610.4|114
1675802100000|2023-02-07 20:35:00|27624.9|27617.9|27632.4|27625.4|27637.4|27630.4|27607.4|27600.4|189
1675802400000|2023-02-07 20:40:00|27637.4|27630.4|27642.4|27635.4|27642.4|27635.4|27627.4|27620.4|132
1675802700000|2023-02-07 20:45:00|27637.4|27630.4|27657.4|27650.4|27662.4|27655.4|27637.4|27630.4|203
1675803000000|2023-02-07 20:50:00|27659.9|27652.9|27687.4|27680.4|27687.4|27680.4|27659.9|27652.9|535
1675803300000|2023-02-07 20:55:00|27682.4|27675.4|27682.4|27675.4|27687.4|27680.4|27667.4|27660.4|448
1675803600000|2023-02-07 21:00:00|27677.4|27670.4|27652.4|27645.4|27677.4|27670.4|27652.4|27645.4|149
1675803900000|2023-02-07 21:05:00|27647.4|27640.4|27642.4|27635.4|27647.4|27640.4|27637.4|27630.4|74
1675804200000|2023-02-07 21:10:00|27639.9|27632.9|27647.4|27640.4|27647.4|27640.4|27637.4|27630.4|27
1675804500000|2023-02-07 21:15:00|27644.9|27637.9|27639.9|27632.9|27647.4|27640.4|27639.9|27632.9|69
1675804800000|2023-02-07 21:20:00|27642.4|27635.4|27644.9|27637.9|27644.9|27637.9|27642.4|27635.4|2
1675805100000|2023-02-07 21:25:00|27642.4|27635.4|27639.9|27632.9|27644.9|27637.9|27637.4|27630.4|17
1675805400000|2023-02-07 21:30:00|27642.4|27635.4|27642.4|27635.4|27644.9|27637.9|27642.4|27635.4|5
1675806000000|2023-02-07 21:40:00|27639.9|27632.9|27642.4|27635.4|27642.4|27635.4|27637.4|27630.4|6
1675806300000|2023-02-07 21:45:00|27644.9|27637.9|27644.9|27637.9|27647.4|27640.4|27642.4|27635.4|25
1675806900000|2023-02-07 21:55:00|27642.4|27635.4|27658.5|27628.5|27659.5|27645.4|27642.4|27628.5|27
1675807200000|2023-02-07 22:00:00|27659|27629|27656.9|27626.9|27659.1|27629.1|27656.6|27626.6|0
1675807500000|2023-02-07 22:05:00|27657.1|27627.1|27658.7|27628.7|27658.8|27628.8|27655.9|27625.9|0
1675807800000|2023-02-07 22:10:00|27658.5|27628.5|27658.5|27628.5|27661.3|27631.3|27656.8|27626.8|0
1675808100000|2023-02-07 22:15:00|27658.4|27628.4|27659.2|27629.2|27659.6|27629.6|27657.8|27627.8|0
1675808400000|2023-02-07 22:20:00|27659.4|27629.4|27661.4|27631.4|27661.7|27631.7|27658.7|27628.7|0
1675808700000|2023-02-07 22:25:00|27661.6|27631.6|27662.7|27632.7|27662.8|27632.8|27661.3|27631.3|0
1675809000000|2023-02-07 22:30:00|27662.6|27632.6|27663.8|27633.8|27663.8|27633.8|27662.3|27632.3|0
1675809300000|2023-02-07 22:35:00|27662.8|27632.8|27663.7|27633.7|27663.7|27633.7|27662.3|27632.3|0
1675809600000|2023-02-07 22:40:00|27662.8|27632.8|27663.1|27633.1|27663.6|27633.6|27662.4|27632.4|0
1675809900000|2023-02-07 22:45:00|27663.4|27633.4|27662.9|27632.9|27664.1|27634.1|27662.9|27632.9|0
1675810200000|2023-02-07 22:50:00|27662.7|27632.7|27662.9|27632.9|27664.1|27634.1|27662.2|27632.2|0
1675810500000|2023-02-07 22:55:00|27662.7|27632.7|27661.5|27631.5|27663.3|27633.3|27659.9|27629.9|0
1675810800000|2023-02-07 23:00:00|27661.8|27631.8|27656.4|27641.4|27672.2|27646.4|27656.4|27631.8|26
1675811100000|2023-02-07 23:05:00|27658.9|27643.9|27658.9|27643.9|27661.4|27646.4|27656.4|27641.4|12
1675811400000|2023-02-07 23:10:00|27656.4|27641.4|27661.4|27646.4|27666.4|27651.4|27656.4|27641.4|13
1675811700000|2023-02-07 23:15:00|27663.9|27648.9|27658.9|27643.9|27666.4|27651.4|27658.9|27643.9|21
1675812000000|2023-02-07 23:20:00|27661.4|27646.4|27646.4|27631.4|27661.4|27646.4|27641.4|27626.4|55
1675812300000|2023-02-07 23:25:00|27643.9|27628.9|27643.9|27628.9|27646.4|27631.4|27641.4|27626.4|26
1675812600000|2023-02-07 23:30:00|27646.4|27631.4|27649.9|27642.9|27657.4|27650.4|27637.4|27630.4|24258
1675812900000|2023-02-07 23:35:00|27647.4|27640.4|27647.4|27640.4|27657.4|27650.4|27644.9|27637.9|68
1675813200000|2023-02-07 23:40:00|27649.9|27642.9|27662.4|27655.4|27662.4|27655.4|27647.4|27640.4|149
1675813500000|2023-02-07 23:45:00|27657.4|27650.4|27637.4|27630.4|27662.4|27655.4|27627.4|27620.4|384
1675813800000|2023-02-07 23:50:00|27634.9|27627.9|27627.4|27620.4|27637.4|27630.4|27609.9|27602.9|359
1675814100000|2023-02-07 23:55:00|27622.4|27615.4|27624.9|27617.9|27627.4|27620.4|27607.4|27600.4|219
1675814400000|2023-02-08 00:00:00|27637.4|27630.4|27642.4|27635.4|27662.4|27655.4|27622.4|27615.4|1165
1675814700000|2023-02-08 00:05:00|27639.9|27632.9|27592.4|27585.4|27639.9|27632.9|27562.4|27555.4|819
1675815000000|2023-02-08 00:10:00|27597.4|27590.4|27577.4|27570.4|27597.4|27590.4|27572.4|27565.4|654
1675815300000|2023-02-08 00:15:00|27574.9|27567.9|27547.4|27540.4|27574.9|27567.9|27542.4|27535.4|676
1675815600000|2023-02-08 00:20:00|27542.4|27535.4|27477.4|27470.4|27549.9|27542.9|27462.4|27455.4|979
1675815900000|2023-02-08 00:25:00|27482.4|27475.4|27472.4|27465.4|27487.4|27480.4|27462.4|27455.4|716
1675816200000|2023-02-08 00:30:00|27474.9|27467.9|27467.4|27460.4|27492.4|27485.4|27467.4|27460.4|353
1675816500000|2023-02-08 00:35:00|27462.4|27455.4|27487.4|27480.4|27487.4|27480.4|27452.4|27445.4|461
1675816800000|2023-02-08 00:40:00|27492.4|27485.4|27507.4|27500.4|27512.4|27505.4|27477.4|27470.4|404
1675817100000|2023-02-08 00:45:00|27502.4|27495.4|27477.4|27470.4|27502.4|27495.4|27477.4|27470.4|438
1675817400000|2023-02-08 00:50:00|27479.9|27472.9|27487.4|27480.4|27492.4|27485.4|27472.4|27465.4|397
1675817700000|2023-02-08 00:55:00|27484.9|27477.9|27517.4|27510.4|27517.4|27510.4|27482.4|27475.4|422
1675818000000|2023-02-08 01:00:00|27519.9|27512.9|27537.4|27530.4|27547.4|27540.4|27519.9|27512.9|580
1675818300000|2023-02-08 01:05:00|27542.4|27535.4|27532.4|27525.4|27542.4|27535.4|27522.4|27515.4|431
1675818600000|2023-02-08 01:10:00|27527.4|27520.4|27512.4|27505.4|27527.4|27520.4|27507.4|27500.4|329
1675818900000|2023-02-08 01:15:00|27509.9|27502.9|27502.4|27495.4|27517.4|27510.4|27492.4|27485.4|223
1675819200000|2023-02-08 01:20:00|27507.4|27500.4|27497.4|27490.4|27509.9|27502.9|27489.9|27482.9|394
1675819500000|2023-02-08 01:25:00|27494.9|27487.9|27482.4|27475.4|27502.4|27495.4|27477.4|27470.4|471
1675819800000|2023-02-08 01:30:00|27487.4|27480.4|27487.4|27480.4|27494.9|27487.9|27477.4|27470.4|412
1675820100000|2023-02-08 01:35:00|27489.9|27482.9|27512.4|27505.4|27522.4|27515.4|27489.9|27482.9|433
1675820400000|2023-02-08 01:40:00|27514.9|27507.9|27497.4|27490.4|27517.4|27510.4|27497.4|27490.4|270
1675820700000|2023-02-08 01:45:00|27494.9|27487.9|27507.3|27500.3|27512.3|27505.3|27492.4|27485.4|232
1675821000000|2023-02-08 01:50:00|27512.3|27505.3|27532.3|27525.3|27537.3|27530.3|27509.8|27502.8|336
1675821300000|2023-02-08 01:55:00|27534.8|27527.8|27522.3|27515.3|27542.3|27535.3|27517.3|27510.3|345
1675821600000|2023-02-08 02:00:00|27524.8|27517.8|27527.3|27520.3|27532.3|27525.3|27522.3|27515.3|291
1675821900000|2023-02-08 02:05:00|27522.3|27515.3|27497.3|27490.3|27527.3|27520.3|27497.3|27490.3|222
1675822200000|2023-02-08 02:10:00|27499.8|27492.8|27512.3|27505.3|27517.3|27510.3|27497.3|27490.3|254
1675822500000|2023-02-08 02:15:00|27517.3|27510.3|27522.3|27515.3|27522.3|27515.3|27512.3|27505.3|162
1675822800000|2023-02-08 02:20:00|27524.8|27517.8|27532.3|27525.3|27532.3|27525.3|27522.3|27515.3|283
1675823100000|2023-02-08 02:25:00|27537.3|27530.3|27542.3|27535.3|27547.3|27540.3|27537.3|27530.3|230
1675823400000|2023-02-08 02:30:00|27539.8|27532.8|27552.3|27545.3|27552.3|27545.3|27537.3|27530.3|181
1675823700000|2023-02-08 02:35:00|27557.3|27550.3|27557.3|27550.3|27562.3|27555.3|27557.3|27550.3|283
1675824000000|2023-02-08 02:40:00|27552.3|27545.3|27557.3|27550.3|27557.3|27550.3|27552.3|27545.3|100
1675824300000|2023-02-08 02:45:00|27552.3|27545.3|27552.3|27545.3|27552.3|27545.3|27547.3|27540.3|152
1675824600000|2023-02-08 02:50:00|27549.8|27542.8|27547.3|27540.3|27552.3|27545.3|27542.3|27535.3|132
1675824900000|2023-02-08 02:55:00|27552.3|27545.3|27552.3|27545.3|27552.3|27545.3|27552.3|27545.3|71
1675825200000|2023-02-08 03:00:00|27557.3|27550.3|27552.3|27545.3|27557.3|27550.3|27552.3|27545.3|114
1675825500000|2023-02-08 03:05:00|||||||||7
1675825800000|2023-02-08 03:10:00|27557.3|27550.3|27552.3|27545.3|27557.3|27550.3|27547.3|27540.3|103
1675826100000|2023-02-08 03:15:00|27557.3|27550.3|27547.3|27540.3|27557.3|27550.3|27547.3|27540.3|137
1675826400000|2023-02-08 03:20:00|27552.3|27545.3|27547.3|27540.3|27552.3|27545.3|27547.3|27540.3|23
1675826700000|2023-02-08 03:25:00|27552.3|27545.3|27552.3|27545.3|27552.3|27545.3|27552.3|27545.3|21
1675827000000|2023-02-08 03:30:00|27547.3|27540.3|27562.3|27555.3|27572.3|27565.3|27547.3|27540.3|394
1675827300000|2023-02-08 03:35:00|27567.3|27560.3|27564.8|27557.8|27567.3|27560.3|27557.3|27550.3|223
1675827600000|2023-02-08 03:40:00|27562.3|27555.3|27567.3|27560.3|27567.3|27560.3|27562.3|27555.3|92
1675827900000|2023-02-08 03:45:00|27572.3|27565.3|27562.3|27555.3|27572.3|27565.3|27562.3|27555.3|194
1675828200000|2023-02-08 03:50:00|27557.3|27550.3|27577.3|27570.3|27577.3|27570.3|27557.3|27550.3|135
1675828500000|2023-02-08 03:55:00|27572.3|27565.3|27572.3|27565.3|27577.3|27570.3|27572.3|27565.3|84
1675828800000|2023-02-08 04:00:00|27577.3|27570.3|27572.3|27565.3|27577.3|27570.3|27572.3|27565.3|168
1675829100000|2023-02-08 04:05:00|27577.3|27570.3|27562.3|27555.3|27582.3|27575.3|27562.3|27555.3|228
1675829400000|2023-02-08 04:10:00|27567.3|27560.3|27562.3|27555.3|27567.3|27560.3|27562.3|27555.3|93
1675829700000|2023-02-08 04:15:00|27564.8|27557.8|27567.3|27560.3|27567.3|27560.3|27557.3|27550.3|147
1675830000000|2023-02-08 04:20:00|27569.8|27562.8|27572.3|27565.3|27572.3|27565.3|27567.3|27560.3|147
1675830300000|2023-02-08 04:25:00|27567.3|27560.3|27577.3|27570.3|27577.3|27570.3|27567.3|27560.3|150
1675830600000|2023-02-08 04:30:00|27579.8|27572.8|27572.3|27565.3|27582.3|27575.3|27572.3|27565.3|174
1675830900000|2023-02-08 04:35:00|27577.3|27570.3|27572.3|27565.3|27577.3|27570.3|27572.3|27565.3|73
1675831200000|2023-02-08 04:40:00|27577.3|27570.3|27572.3|27565.3|27577.3|27570.3|27572.3|27565.3|137
1675831500000|2023-02-08 04:45:00|27577.3|27570.3|27577.3|27570.3|27577.3|27570.3|27572.3|27565.3|147
1675831800000|2023-02-08 04:50:00|27572.3|27565.3|27572.3|27565.3|27577.3|27570.3|27572.3|27565.3|35
1675832100000|2023-02-08 04:55:00|27577.3|27570.3|27574.8|27567.8|27577.3|27570.3|27572.3|27565.3|100
1675832400000|2023-02-08 05:00:00|27572.3|27565.3|27572.3|27565.3|27577.3|27570.3|27572.3|27565.3|469
1675832700000|2023-02-08 05:05:00|27574.8|27567.8|27572.3|27565.3|27574.8|27567.8|27572.3|27565.3|27
1675833000000|2023-02-08 05:10:00|27569.8|27562.8|27557.3|27550.3|27569.8|27562.8|27552.3|27545.3|446
1675833300000|2023-02-08 05:15:00|27562.3|27555.3|27557.3|27550.3|27562.3|27555.3|27557.3|27550.3|252
1675833600000|2023-02-08 05:20:00|27559.8|27552.8|27562.3|27555.3|27562.3|27555.3|27559.8|27552.8|50
1675833900000|2023-02-08 05:25:00|27567.3|27560.3|27557.3|27550.3|27567.3|27560.3|27557.3|27550.3|303
1675834200000|2023-02-08 05:30:00|27562.3|27555.3|27567.3|27560.3|27572.3|27565.3|27562.3|27555.3|190
1675834500000|2023-02-08 05:35:00|27569.8|27562.8|27567.3|27560.3|27572.3|27565.3|27562.3|27555.3|215
1675834800000|2023-02-08 05:40:00|27572.3|27565.3|27567.3|27560.3|27572.3|27565.3|27562.3|27555.3|157
1675835100000|2023-02-08 05:45:00|27572.3|27565.3|27582.3|27575.3|27582.3|27575.3|27569.8|27562.8|543
1675835400000|2023-02-08 05:50:00|27577.3|27570.3|27592.3|27585.3|27597.3|27590.3|27577.3|27570.3|539
1675835700000|2023-02-08 05:55:00|27594.8|27587.8|27597.3|27590.3|27607.3|27600.3|27592.3|27585.3|1327
1675836000000|2023-02-08 06:00:00|27592.3|27585.3|27602.3|27595.3|27607.3|27600.3|27592.3|27585.3|2206
1675836300000|2023-02-08 06:05:00|27604.8|27597.8|27602.3|27595.3|27612.3|27605.3|27602.3|27595.3|896
1675836600000|2023-02-08 06:10:00|27607.3|27600.3|27627.3|27620.3|27627.3|27620.3|27602.3|27595.3|480
1675836900000|2023-02-08 06:15:00|27624.8|27617.8|27627.3|27620.3|27637.3|27630.3|27617.3|27610.3|404
1675837200000|2023-02-08 06:20:00|27632.3|27625.3|27617.3|27610.3|27632.3|27625.3|27617.3|27610.3|115
1675837500000|2023-02-08 06:25:00|27614.8|27607.8|27612.3|27605.3|27617.3|27610.3|27612.3|27605.3|13
1675837800000|2023-02-08 06:30:00|27617.3|27610.3|27612.3|27605.3|27617.3|27610.3|27612.3|27605.3|11
1675838100000|2023-02-08 06:35:00|27607.3|27600.3|27607.3|27600.3|27607.3|27600.3|27602.3|27595.3|31
1675838400000|2023-02-08 06:40:00|27604.8|27597.8|27599.8|27592.8|27607.3|27600.3|27599.8|27592.8|23
1675838700000|2023-02-08 06:45:00|27602.3|27595.3|27597.3|27590.3|27602.3|27595.3|27597.3|27590.3|16
1675839000000|2023-02-08 06:50:00|27594.8|27587.8|27592.3|27585.3|27597.3|27590.3|27592.3|27585.3|4
1675839300000|2023-02-08 06:55:00|27594.8|27587.8|27597.3|27590.3|27597.3|27590.3|27592.3|27585.3|29
1675839600000|2023-02-08 07:00:00|27592.3|27585.3|27602.3|27595.3|27602.3|27595.3|27587.3|27580.3|52
1675839900000|2023-02-08 07:05:00|27604.8|27597.8|27604.8|27597.8|27607.3|27600.3|27602.3|27595.3|47
1675840200000|2023-02-08 07:10:00|27607.3|27600.3|27597.3|27590.3|27607.3|27600.3|27589.8|27582.8|33
1675840500000|2023-02-08 07:15:00|27594.8|27587.8|27592.3|27585.3|27607.3|27600.3|27592.3|27585.3|59
1675840800000|2023-02-08 07:20:00|27594.8|27587.8|27594.8|27587.8|27594.8|27587.8|27592.3|27585.3|8
1675841100000|2023-02-08 07:25:00|27592.3|27585.3|27597.3|27590.3|27602.3|27595.3|27592.3|27585.3|19
1675841400000|2023-02-08 07:30:00|27599.8|27592.8|27607.3|27600.3|27612.3|27605.3|27599.8|27592.8|226
1675841700000|2023-02-08 07:35:00|27604.8|27597.8|27607.3|27600.3|27607.3|27600.3|27602.3|27595.3|15
1675842000000|2023-02-08 07:40:00|27604.8|27597.8|27602.3|27595.3|27607.3|27600.3|27599.8|27592.8|26
1675842300000|2023-02-08 07:45:00|27597.3|27590.3|27584.8|27577.8|27597.3|27590.3|27582.3|27575.3|43
1675842600000|2023-02-08 07:50:00|27582.3|27575.3|27577.3|27570.3|27584.8|27577.8|27572.3|27565.3|50
1675842900000|2023-02-08 07:55:00|27582.3|27575.3|27582.3|27575.3|27592.3|27585.3|27582.3|27575.3|85
1675843200000|2023-02-08 08:00:00|27587.3|27580.3|27582.3|27575.3|27607.3|27600.3|27579.8|27572.8|169
1675843500000|2023-02-08 08:05:00|27584.8|27577.8|27567.3|27560.3|27587.3|27580.3|27557.3|27550.3|153
1675843800000|2023-02-08 08:10:00|27572.3|27565.3|27547.3|27540.3|27572.3|27565.3|27542.3|27535.3|102
1675844100000|2023-02-08 08:15:00|27549.8|27542.8|27542.3|27535.3|27549.8|27542.8|27532.3|27525.3|103
1675844400000|2023-02-08 08:20:00|27547.3|27540.3|27542.3|27535.3|27552.3|27545.3|27537.3|27530.3|50
1675844700000|2023-02-08 08:25:00|27544.8|27537.8|27537.3|27530.3|27549.8|27542.8|27537.3|27530.3|15
1675845000000|2023-02-08 08:30:00|27542.3|27535.3|27537.3|27530.3|27547.3|27540.3|27537.3|27530.3|31
1675845300000|2023-02-08 08:35:00|27534.8|27527.8|27542.3|27535.3|27542.3|27535.3|27527.3|27520.3|140
1675845600000|2023-02-08 08:40:00|27547.3|27540.3|27552.3|27545.3|27564.8|27557.8|27547.3|27540.3|142
1675845900000|2023-02-08 08:45:00|27549.8|27542.8|27532.3|27525.3|27552.3|27545.3|27532.3|27525.3|24
1675846200000|2023-02-08 08:50:00|27537.3|27530.3|27542.3|27535.3|27547.3|27540.3|27532.3|27525.3|51
1675846500000|2023-02-08 08:55:00|27544.8|27537.8|27547.3|27540.3|27552.3|27545.3|27542.3|27535.3|23
1675846800000|2023-02-08 09:00:00|27552.3|27545.3|27557.3|27550.3|27557.3|27550.3|27547.3|27540.3|24
1675847100000|2023-02-08 09:05:00|27559.8|27552.8|27557.3|27550.3|27567.3|27560.3|27554.8|27547.8|45
1675847400000|2023-02-08 09:10:00|27562.3|27555.3|27542.3|27535.3|27562.3|27555.3|27542.3|27535.3|139
1675847700000|2023-02-08 09:15:00|27544.8|27537.8|27542.3|27535.3|27547.3|27540.3|27542.3|27535.3|63
1675848000000|2023-02-08 09:20:00|27544.8|27537.8|27539.8|27532.8|27544.8|27537.8|27537.3|27530.3|37
1675848300000|2023-02-08 09:25:00|27537.3|27530.3|27547.3|27540.3|27547.3|27540.3|27537.3|27530.3|12
1675848600000|2023-02-08 09:30:00|27549.8|27542.8|27537.3|27530.3|27549.8|27542.8|27532.3|27525.3|20
1675848900000|2023-02-08 09:35:00|27534.8|27527.8|27527.3|27520.3|27537.3|27530.3|27522.3|27515.3|62
1675849200000|2023-02-08 09:40:00|27524.8|27517.8|27517.3|27510.3|27527.3|27520.3|27517.3|27510.3|113
1675849500000|2023-02-08 09:45:00|27519.8|27512.8|27512.3|27505.3|27522.3|27515.3|27502.3|27495.3|50
1675849800000|2023-02-08 09:50:00|27507.3|27500.3|27512.3|27505.3|27517.3|27510.3|27507.3|27500.3|25
1675850100000|2023-02-08 09:55:00|27509.8|27502.8|27512.3|27505.3|27512.3|27505.3|27504.8|27497.8|35
1675850400000|2023-02-08 10:00:00|27507.3|27500.3|27507.3|27500.3|27512.3|27505.3|27507.3|27500.3|75
1675850700000|2023-02-08 10:05:00|27502.3|27495.3|27502.3|27495.3|27507.3|27500.3|27497.3|27490.3|25
1675851000000|2023-02-08 10:10:00|27499.8|27492.8|27497.3|27490.3|27504.8|27497.8|27497.3|27490.3|18
1675851300000|2023-02-08 10:15:00|27499.8|27492.8|27497.3|27490.3|27502.3|27495.3|27497.3|27490.3|38
1675851600000|2023-02-08 10:20:00|27492.3|27485.3|27502.3|27495.3|27504.8|27497.8|27492.3|27485.3|31
1675851900000|2023-02-08 10:25:00|27504.8|27497.8|27514.8|27507.8|27517.3|27510.3|27504.8|27497.8|42
1675852200000|2023-02-08 10:30:00|27517.3|27510.3|27507.3|27500.3|27517.3|27510.3|27507.3|27500.3|31
1675852500000|2023-02-08 10:35:00|27504.8|27497.8|27507.3|27500.3|27512.3|27505.3|27502.3|27495.3|41
1675852800000|2023-02-08 10:40:00|27509.8|27502.8|27512.3|27505.3|27519.8|27512.8|27507.3|27500.3|63
1675853100000|2023-02-08 10:45:00|27509.8|27502.8|27512.3|27505.3|27517.3|27510.3|27507.3|27500.3|25
1675853400000|2023-02-08 10:50:00|27514.8|27507.8|27512.3|27505.3|27522.3|27515.3|27512.3|27505.3|40
1675853700000|2023-02-08 10:55:00|27514.8|27507.8|27509.8|27502.8|27517.3|27510.3|27507.3|27500.3|35
1675854000000|2023-02-08 11:00:00|27512.3|27505.3|27517.3|27510.3|27517.3|27510.3|27512.3|27505.3|16
1675854300000|2023-02-08 11:05:00|27519.8|27512.8|27517.3|27510.3|27522.3|27515.3|27517.3|27510.3|32
1675854600000|2023-02-08 11:10:00|27519.8|27512.8|27507.3|27500.3|27519.8|27512.8|27507.3|27500.3|20
1675854900000|2023-02-08 11:15:00|27502.3|27495.3|27492.3|27485.3|27502.3|27495.3|27492.3|27485.3|38
1675855200000|2023-02-08 11:20:00|27489.8|27482.8|27482.3|27475.3|27497.3|27490.3|27482.3|27475.3|51
1675855500000|2023-02-08 11:25:00|27487.3|27480.3|27492.3|27485.3|27492.3|27485.3|27482.3|27475.3|15
1675855800000|2023-02-08 11:30:00|27497.3|27490.3|27487.3|27480.3|27497.3|27490.3|27487.3|27480.3|27
1675856100000|2023-02-08 11:35:00|27489.8|27482.8|27487.3|27480.3|27492.3|27485.3|27484.8|27477.8|23
1675856400000|2023-02-08 11:40:00|27489.8|27482.8|27487.3|27480.3|27492.3|27485.3|27484.8|27477.8|21
1675856700000|2023-02-08 11:45:00|27484.8|27477.8|27482.3|27475.3|27484.8|27477.8|27472.3|27465.3|19
1675857000000|2023-02-08 11:50:00|27479.8|27472.8|27489.8|27482.8|27492.3|27485.3|27477.3|27470.3|16
1675857300000|2023-02-08 11:55:00|27492.3|27485.3|27492.3|27485.3|27492.3|27485.3|27487.3|27480.3|4
1675857600000|2023-02-08 12:00:00|27494.8|27487.8|27507.3|27500.3|27507.3|27500.3|27494.8|27487.8|118
1675857900000|2023-02-08 12:05:00|27509.8|27502.8|27507.3|27500.3|27509.8|27502.8|27502.3|27495.3|10
1675858200000|2023-02-08 12:10:00|27509.8|27502.8|27497.3|27490.3|27509.8|27502.8|27492.3|27485.3|47
1675858500000|2023-02-08 12:15:00|27499.8|27492.8|27494.8|27487.8|27499.8|27492.8|27492.3|27485.3|6
1675858800000|2023-02-08 12:20:00|27497.3|27490.3|27497.3|27490.3|27497.3|27490.3|27492.3|27485.3|5
1675859100000|2023-02-08 12:25:00|27494.8|27487.8|27497.3|27490.3|27497.3|27490.3|27494.8|27487.8|1
1675859400000|2023-02-08 12:30:00|27492.3|27485.3|27497.3|27490.3|27502.3|27495.3|27492.3|27485.3|12
1675859700000|2023-02-08 12:35:00|27502.3|27495.3|27497.3|27490.3|27502.3|27495.3|27494.8|27487.8|5
1675860000000|2023-02-08 12:40:00|27502.3|27495.3|27497.3|27490.3|27502.3|27495.3|27497.3|27490.3|18
1675860300000|2023-02-08 12:45:00|27492.3|27485.3|27492.3|27485.3|27497.3|27490.3|27489.8|27482.8|29
1675860600000|2023-02-08 12:50:00|27489.8|27482.8|27477.3|27470.3|27492.3|27485.3|27472.3|27465.3|36
1675860900000|2023-02-08 12:55:00|27482.3|27475.3|27487.3|27480.3|27487.3|27480.3|27479.8|27472.8|48
1675861200000|2023-02-08 13:00:00|27482.3|27475.3|27482.3|27475.3|27484.8|27477.8|27477.3|27470.3|31
1675861500000|2023-02-08 13:05:00|27479.8|27472.8|27484.8|27477.8|27487.3|27480.3|27477.3|27470.3|54
1675861800000|2023-02-08 13:10:00|27487.3|27480.3|27482.3|27475.3|27487.3|27480.3|27472.3|27465.3|69
1675862100000|2023-02-08 13:15:00|27479.8|27472.8|27494.8|27487.8|27497.3|27490.3|27479.8|27472.8|66
1675862400000|2023-02-08 13:20:00|27492.3|27485.3|27487.3|27480.3|27492.3|27485.3|27487.3|27480.3|39
1675862700000|2023-02-08 13:25:00|27489.8|27482.8|27487.3|27480.3|27492.3|27485.3|27484.8|27477.8|21
1675863000000|2023-02-08 13:30:00|27492.3|27485.3|27492.3|27485.3|27497.3|27490.3|27487.3|27480.3|91
1675863300000|2023-02-08 13:35:00|27494.8|27487.8|27502.3|27495.3|27504.8|27497.8|27492.3|27485.3|208
1675863600000|2023-02-08 13:40:00|27499.8|27492.8|27492.3|27485.3|27502.3|27495.3|27487.3|27480.3|39
1675863900000|2023-02-08 13:45:00|27489.8|27482.8|27497.3|27490.3|27497.3|27490.3|27487.3|27480.3|8
1675864200000|2023-02-08 13:50:00|27494.8|27487.8|27492.3|27485.3|27497.3|27490.3|27492.3|27485.3|12
1675864500000|2023-02-08 13:55:00|27489.8|27482.8|27494.8|27487.8|27497.3|27490.3|27487.3|27480.3|30
1675864800000|2023-02-08 14:00:00|27492.3|27485.3|27492.3|27485.3|27497.3|27490.3|27492.3|27485.3|26
1675865100000|2023-02-08 14:05:00|27494.8|27487.8|27497.3|27490.3|27497.3|27490.3|27492.3|27485.3|79
1675865400000|2023-02-08 14:10:00|27499.8|27492.8|27497.3|27490.3|27502.3|27495.3|27497.3|27490.3|43
1675865700000|2023-02-08 14:15:00|27502.3|27495.3|27492.3|27485.3|27502.3|27495.3|27489.8|27482.8|132
1675866000000|2023-02-08 14:20:00|27494.8|27487.8|27507.3|27500.3|27507.3|27500.3|27492.3|27485.3|36
1675866300000|2023-02-08 14:25:00|27502.3|27495.3|27507.3|27500.3|27507.3|27500.3|27499.8|27492.8|90
1675866600000|2023-02-08 14:30:00|27512.3|27505.3|27532.3|27525.3|27532.3|27525.3|27507.3|27500.3|260
1675866900000|2023-02-08 14:35:00|27529.8|27522.8|27552.3|27545.3|27552.3|27545.3|27527.3|27520.3|127
1675867200000|2023-02-08 14:40:00|27549.8|27542.8|27549.8|27542.8|27557.3|27550.3|27537.3|27530.3|124
1675867500000|2023-02-08 14:45:00|27552.3|27545.3|27527.3|27520.3|27552.3|27545.3|27527.3|27520.3|122
1675867800000|2023-02-08 14:50:00|27524.8|27517.8|27522.3|27515.3|27532.3|27525.3|27512.3|27505.3|181
1675868100000|2023-02-08 14:55:00|27527.3|27520.3|27534.8|27527.8|27537.3|27530.3|27517.3|27510.3|109
1675868400000|2023-02-08 15:00:00|27532.3|27525.3|27527.3|27520.3|27534.8|27527.8|27509.8|27502.8|175
1675868700000|2023-02-08 15:05:00|27529.8|27522.8|27512.3|27505.3|27532.3|27525.3|27497.3|27490.3|147
1675869000000|2023-02-08 15:10:00|27517.3|27510.3|27532.3|27525.3|27532.3|27525.3|27512.3|27505.3|87
1675869300000|2023-02-08 15:15:00|27537.3|27530.3|27549.8|27542.8|27552.3|27545.3|27532.3|27525.3|98
1675869600000|2023-02-08 15:20:00|27547.3|27540.3|27522.3|27515.3|27552.3|27545.3|27517.3|27510.3|89
1675869900000|2023-02-08 15:25:00|27517.3|27510.3|27522.3|27515.3|27527.3|27520.3|27517.3|27510.3|55
1675870200000|2023-02-08 15:30:00|27517.3|27510.3|27472.3|27465.3|27517.3|27510.3|27467.3|27460.3|296
1675870500000|2023-02-08 15:35:00|27467.3|27460.3|27472.3|27465.3|27472.3|27465.3|27462.3|27455.3|438
1675870800000|2023-02-08 15:40:00|27474.8|27467.8|27467.3|27460.3|27477.3|27470.3|27462.3|27455.3|114
1675871100000|2023-02-08 15:45:00|27469.8|27462.8|27467.3|27460.3|27477.3|27470.3|27462.3|27455.3|148
1675871400000|2023-02-08 15:50:00|27469.8|27462.8|27482.3|27475.3|27482.3|27475.3|27452.3|27445.3|303
1675871700000|2023-02-08 15:55:00|27479.8|27472.8|27482.3|27475.3|27492.3|27485.3|27477.3|27470.3|112
1675872000000|2023-02-08 16:00:00|27477.3|27470.3|27467.3|27460.3|27477.3|27470.3|27452.3|27445.3|172
1675872300000|2023-02-08 16:05:00|27464.8|27457.8|27459.8|27452.8|27472.3|27465.3|27447.3|27440.3|222
1675872600000|2023-02-08 16:10:00|27462.3|27455.3|27447.3|27440.3|27467.3|27460.3|27442.3|27435.3|173
1675872900000|2023-02-08 16:15:00|27449.8|27442.8|27462.3|27455.3|27462.3|27455.3|27447.3|27440.3|157
1675873200000|2023-02-08 16:20:00|27459.8|27452.8|27432.3|27425.3|27462.3|27455.3|27427.3|27420.3|227
1675873500000|2023-02-08 16:25:00|27429.8|27422.8|27427.3|27420.3|27432.3|27425.3|27417.3|27410.3|378
1675873800000|2023-02-08 16:30:00|27424.8|27417.8|27417.3|27410.3|27427.3|27420.3|27412.3|27405.3|465
1675874100000|2023-02-08 16:35:00|27422.3|27415.3|27422.3|27415.3|27432.3|27425.3|27422.3|27415.3|201
1675874400000|2023-02-08 16:40:00|27417.3|27410.3|27407.3|27400.3|27417.3|27410.3|27397.3|27390.3|349
1675874700000|2023-02-08 16:45:00|27412.3|27405.3|27417.3|27410.3|27427.3|27420.3|27407.3|27400.3|145
1675875000000|2023-02-08 16:50:00|27414.8|27407.8|27422.3|27415.3|27424.8|27417.8|27407.3|27400.3|151
1675875300000|2023-02-08 16:55:00|27417.3|27410.3|27437.3|27430.3|27437.3|27430.3|27417.3|27410.3|167
1675875600000|2023-02-08 17:00:00|27432.3|27425.3|27417.3|27410.3|27437.3|27430.3|27412.3|27405.3|51
1675875900000|2023-02-08 17:05:00|27414.8|27407.8|27422.3|27415.3|27427.3|27420.3|27407.3|27400.3|146
1675876200000|2023-02-08 17:10:00|27424.8|27417.8|27412.3|27405.3|27432.3|27425.3|27412.3|27405.3|32
1675876500000|2023-02-08 17:15:00|27414.8|27407.8|27427.3|27420.3|27432.3|27425.3|27412.3|27405.3|64
1675876800000|2023-02-08 17:20:00|27429.8|27422.8|27437.3|27430.3|27442.3|27435.3|27427.3|27420.3|114
1675877100000|2023-02-08 17:25:00|27432.3|27425.3|27437.3|27430.3|27437.3|27430.3|27427.3|27420.3|49
1675877400000|2023-02-08 17:30:00|27442.3|27435.3|27422.3|27415.3|27447.3|27440.3|27422.3|27415.3|51
1675877700000|2023-02-08 17:35:00|27417.3|27410.3|27407.3|27400.3|27427.3|27420.3|27407.3|27400.3|143
1675878000000|2023-02-08 17:40:00|27402.3|27395.3|27412.3|27405.3|27414.8|27407.8|27402.3|27395.3|48
1675878300000|2023-02-08 17:45:00|27414.8|27407.8|27432.3|27425.3|27432.3|27425.3|27414.8|27407.8|63
1675878600000|2023-02-08 17:50:00|27434.8|27427.8|27432.3|27425.3|27437.3|27430.3|27432.3|27425.3|36
1675878900000|2023-02-08 17:55:00|27434.8|27427.8|27447.3|27440.3|27449.8|27442.8|27432.3|27425.3|43
1675879200000|2023-02-08 18:00:00|27449.8|27442.8|27442.3|27435.3|27452.3|27445.3|27439.8|27432.8|127
1675879500000|2023-02-08 18:05:00|27444.8|27437.8|27447.3|27440.3|27462.3|27455.3|27429.8|27422.8|89
1675879800000|2023-02-08 18:10:00|27449.8|27442.8|27447.3|27440.3|27462.3|27455.3|27442.3|27435.3|40
1675880100000|2023-02-08 18:15:00|27452.3|27445.3|27447.3|27440.3|27457.3|27450.3|27439.8|27432.8|49
1675880400000|2023-02-08 18:20:00|27449.8|27442.8|27457.3|27450.3|27457.3|27450.3|27442.3|27435.3|35
1675880700000|2023-02-08 18:25:00|27459.8|27452.8|27432.3|27425.3|27459.8|27452.8|27432.3|27425.3|73
1675881000000|2023-02-08 18:30:00|27434.8|27427.8|27427.3|27420.3|27437.3|27430.3|27417.3|27410.3|43
1675881300000|2023-02-08 18:35:00|27424.8|27417.8|27427.3|27420.3|27442.3|27435.3|27417.3|27410.3|59
1675881600000|2023-02-08 18:40:00|27422.3|27415.3|27427.3|27420.3|27432.3|27425.3|27417.3|27410.3|59
1675881900000|2023-02-08 18:45:00|27424.8|27417.8|27417.3|27410.3|27427.3|27420.3|27409.8|27402.8|64
1675882200000|2023-02-08 18:50:00|27412.3|27405.3|27412.3|27405.3|27422.3|27415.3|27409.8|27402.8|60
1675882500000|2023-02-08 18:55:00|27414.8|27407.8|27422.3|27415.3|27422.3|27415.3|27409.8|27402.8|84
1675882800000|2023-02-08 19:00:00|27417.3|27410.3|27417.3|27410.3|27422.3|27415.3|27402.3|27395.3|53
1675883100000|2023-02-08 19:05:00|27422.3|27415.3|27412.3|27405.3|27422.3|27415.3|27402.3|27395.3|92
1675883400000|2023-02-08 19:10:00|27414.8|27407.8|27422.3|27415.3|27427.3|27420.3|27412.3|27405.3|33
1675883700000|2023-02-08 19:15:00|27424.8|27417.8|27432.3|27425.3|27442.3|27435.3|27422.3|27415.3|30
1675884000000|2023-02-08 19:20:00|27434.8|27427.8|27417.3|27410.3|27437.3|27430.3|27417.3|27410.3|49
1675884300000|2023-02-08 19:25:00|27414.8|27407.8|27412.3|27405.3|27419.8|27412.8|27407.3|27400.3|42
1675884600000|2023-02-08 19:30:00|27409.8|27402.8|27417.3|27410.3|27417.3|27410.3|27407.3|27400.3|40
1675884900000|2023-02-08 19:35:00|27414.8|27407.8|27417.3|27410.3|27422.3|27415.3|27412.3|27405.3|70
1675885200000|2023-02-08 19:40:00|27422.3|27415.3|27402.3|27395.3|27422.3|27415.3|27392.3|27385.3|160
1675885500000|2023-02-08 19:45:00|27397.3|27390.3|27392.3|27385.3|27402.3|27395.3|27392.3|27385.3|49
1675885800000|2023-02-08 19:50:00|27394.8|27387.8|27402.3|27395.3|27402.3|27395.3|27392.3|27385.3|30
1675886100000|2023-02-08 19:55:00|27397.3|27390.3|27412.3|27405.3|27417.3|27410.3|27397.3|27390.3|48
1675886400000|2023-02-08 20:00:00|27407.3|27400.3|27392.3|27385.3|27412.3|27405.3|27387.3|27380.3|103
1675886700000|2023-02-08 20:05:00|27389.8|27382.8|27392.3|27385.3|27392.3|27385.3|27382.3|27375.3|92
1675887000000|2023-02-08 20:10:00|27389.8|27382.8|27387.3|27380.3|27392.3|27385.3|27382.3|27375.3|101
1675887300000|2023-02-08 20:15:00|27384.8|27377.8|27382.3|27375.3|27397.3|27390.3|27382.3|27375.3|67
1675887600000|2023-02-08 20:20:00|27384.8|27377.8|27402.3|27395.3|27407.3|27400.3|27382.3|27375.3|73
1675887900000|2023-02-08 20:25:00|27407.3|27400.3|27402.3|27395.3|27407.3|27400.3|27397.3|27390.3|45
1675888200000|2023-02-08 20:30:00|27397.3|27390.3|27402.3|27395.3|27412.3|27405.3|27397.3|27390.3|81
1675888500000|2023-02-08 20:35:00|27404.8|27397.8|27422.3|27415.3|27422.3|27415.3|27402.3|27395.3|35
1675888800000|2023-02-08 20:40:00|27419.8|27412.8|27417.3|27410.3|27424.8|27417.8|27417.3|27410.3|101
1675889100000|2023-02-08 20:45:00|27414.8|27407.8|27407.3|27400.3|27417.3|27410.3|27402.3|27395.3|78
1675889400000|2023-02-08 20:50:00|27412.3|27405.3|27412.3|27405.3|27419.8|27412.8|27407.3|27400.3|257
1675889700000|2023-02-08 20:55:00|27407.3|27400.3|27412.3|27405.3|27417.3|27410.3|27402.3|27395.3|251
1675890000000|2023-02-08 21:00:00|27414.8|27407.8|27414.8|27407.8|27419.8|27412.8|27407.3|27400.3|189
1675890300000|2023-02-08 21:05:00|27417.3|27410.3|27412.3|27405.3|27417.3|27410.3|27412.3|27405.3|12
1675890600000|2023-02-08 21:10:00|27414.8|27407.8|27412.3|27405.3|27417.3|27410.3|27412.3|27405.3|15
1675890900000|2023-02-08 21:15:00|27414.8|27407.8|27419.8|27412.8|27419.8|27412.8|27414.8|27407.8|10
1675891200000|2023-02-08 21:20:00|27422.3|27415.3|27424.8|27417.8|27427.3|27420.3|27422.3|27415.3|6
1675891500000|2023-02-08 21:25:00|27422.3|27415.3|27427.3|27420.3|27427.3|27420.3|27422.3|27415.3|11
1675891800000|2023-02-08 21:30:00|||||||||1
1675892100000|2023-02-08 21:35:00|27429.8|27422.8|27429.8|27422.8|27429.8|27422.8|27429.8|27422.8|15
1675892400000|2023-02-08 21:40:00|27432.3|27425.3|27432.3|27425.3|27432.3|27425.3|27432.3|27425.3|2
1675892700000|2023-02-08 21:45:00|27429.8|27422.8|27429.8|27422.8|27432.3|27425.3|27429.8|27422.8|7
1675893000000|2023-02-08 21:50:00|27432.3|27425.3|27437.3|27430.3|27437.3|27430.3|27432.3|27425.3|4
1675893300000|2023-02-08 21:55:00|27439.8|27432.8|27450.7|27420.7|27450.7|27435.3|27434.8|27420.6|25
1675893600000|2023-02-08 22:00:00|27450.8|27420.8|27450|27420|27451.8|27421.8|27450|27420|0
1675893900000|2023-02-08 22:05:00|27450.1|27420.1|27449.6|27419.6|27450.1|27420.1|27449.4|27419.4|0
1675894200000|2023-02-08 22:10:00|27449.8|27419.8|27447.6|27417.6|27449.8|27419.8|27447.4|27417.4|0
1675894500000|2023-02-08 22:15:00|27447.7|27417.7|27447.9|27417.9|27448.8|27418.8|27447.6|27417.6|0
1675894800000|2023-02-08 22:20:00|27447.7|27417.7|27451.4|27421.4|27451.6|27421.6|27447.7|27417.7|0
1675895100000|2023-02-08 22:25:00|27449.9|27419.9|27451.4|27421.4|27451.4|27421.4|27449.9|27419.9|0
1675895400000|2023-02-08 22:30:00|27451.2|27421.2|27450.3|27420.3|27451.7|27421.7|27450.3|27420.3|0
1675895700000|2023-02-08 22:35:00|27451|27421|27450.3|27420.3|27451|27421|27450|27420|0
1675896000000|2023-02-08 22:40:00|27450.4|27420.4|27448.6|27418.6|27450.4|27420.4|27448.6|27418.6|0
1675896300000|2023-02-08 22:45:00|27448.4|27418.4|27447.1|27417.1|27448.6|27418.6|27447.1|27417.1|0
1675896600000|2023-02-08 22:50:00|27447.3|27417.3|27446.2|27416.2|27447.3|27417.3|27446.2|27416.2|0
1675896900000|2023-02-08 22:55:00|27446.1|27416.1|27445.6|27415.6|27446.7|27416.7|27445.6|27415.6|0
1675897200000|2023-02-08 23:00:00|27446.6|27416.6|27428.8|27413.8|27449.8|27423.8|27428.8|27413.2|1
1675897500000|2023-02-08 23:05:00|27431.3|27416.3|27431.3|27416.3|27431.3|27416.3|27431.3|27416.3|0
1675897800000|2023-02-08 23:10:00|27428.8|27413.8|27431.3|27416.3|27431.3|27416.3|27428.8|27413.8|17
1675898100000|2023-02-08 23:15:00|27426.3|27411.3|27426.3|27411.3|27426.3|27411.3|27426.3|27411.3|4
1675898400000|2023-02-08 23:20:00|27428.8|27413.8|27436.3|27421.3|27441.3|27426.3|27428.8|27413.8|9
1675898700000|2023-02-08 23:25:00|27438.8|27423.8|27436.3|27421.3|27438.8|27423.8|27436.3|27421.3|11
1675899000000|2023-02-08 23:30:00|27433.8|27418.8|27447.3|27440.3|27447.3|27440.3|27426.3|27411.3|14225
1675899300000|2023-02-08 23:35:00|27452.3|27445.3|27452.3|27445.3|27457.3|27450.3|27452.3|27445.3|73
1675899600000|2023-02-08 23:40:00|27447.3|27440.3|27442.3|27435.3|27452.3|27445.3|27442.3|27435.3|119
1675899900000|2023-02-08 23:45:00|27444.8|27437.8|27447.3|27440.3|27452.3|27445.3|27437.3|27430.3|208
1675900200000|2023-02-08 23:50:00|27444.8|27437.8|27432.3|27425.3|27444.8|27437.8|27432.3|27425.3|171
1675900500000|2023-02-08 23:55:00|27434.8|27427.8|27437.3|27430.3|27447.3|27440.3|27434.8|27427.8|115
1675900800000|2023-02-09 00:00:00|27457.3|27450.3|27467.3|27460.3|27477.3|27470.3|27447.3|27440.3|993
1675901100000|2023-02-09 00:05:00|27462.3|27455.3|27457.3|27450.3|27469.8|27462.8|27454.8|27447.8|372
1675901400000|2023-02-09 00:10:00|27454.8|27447.8|27427.3|27420.3|27454.8|27447.8|27417.3|27410.3|558
1675901700000|2023-02-09 00:15:00|27422.3|27415.3|27457.3|27450.3|27457.3|27450.3|27422.3|27415.3|305
1675902000000|2023-02-09 00:20:00|27454.8|27447.8|27477.3|27470.3|27482.3|27475.3|27442.3|27435.3|314
1675902300000|2023-02-09 00:25:00|27474.8|27467.8|27447.3|27440.3|27482.3|27475.3|27437.3|27430.3|225
1675902600000|2023-02-09 00:30:00|27444.8|27437.8|27457.3|27450.3|27459.8|27452.8|27442.3|27435.3|148
1675902900000|2023-02-09 00:35:00|27447.3|27440.3|27447.3|27440.3|27457.3|27450.3|27442.3|27435.3|255
1675903200000|2023-02-09 00:40:00|27449.8|27442.8|27457.3|27450.3|27459.8|27452.8|27442.3|27435.3|180
1675903500000|2023-02-09 00:45:00|27459.8|27452.8|27462.3|27455.3|27477.3|27470.3|27457.3|27450.3|278
1675903800000|2023-02-09 00:50:00|27467.3|27460.3|27477.3|27470.3|27479.8|27472.8|27462.3|27455.3|257
1675904100000|2023-02-09 00:55:00|27474.8|27467.8|27477.3|27470.3|27489.8|27482.8|27472.3|27465.3|260
1675904400000|2023-02-09 01:00:00|27479.8|27472.8|27492.3|27485.3|27497.3|27490.3|27477.3|27470.3|229
1675904700000|2023-02-09 01:05:00|27494.8|27487.8|27502.3|27495.3|27502.3|27495.3|27482.3|27475.3|241
1675905000000|2023-02-09 01:10:00|27499.8|27492.8|27492.3|27485.3|27507.3|27500.3|27492.3|27485.3|191
1675905300000|2023-02-09 01:15:00|27494.8|27487.8|27502.3|27495.3|27507.3|27500.3|27494.8|27487.8|190
1675905600000|2023-02-09 01:20:00|27504.8|27497.8|27507.3|27500.3|27517.3|27510.3|27502.3|27495.3|306
1675905900000|2023-02-09 01:25:00|27502.3|27495.3|27502.3|27495.3|27507.3|27500.3|27497.3|27490.3|177
1675906200000|2023-02-09 01:30:00|27504.8|27497.8|27502.3|27495.3|27522.3|27515.3|27502.3|27495.3|276
1675906500000|2023-02-09 01:35:00|27504.8|27497.8|27482.3|27475.3|27507.3|27500.3|27482.3|27475.3|252
1675906800000|2023-02-09 01:40:00|27484.8|27477.8|27472.3|27465.3|27487.3|27480.3|27472.3|27465.3|142
1675907100000|2023-02-09 01:45:00|27474.8|27467.8|27477.3|27470.3|27487.3|27480.3|27472.3|27465.3|191
1675907400000|2023-02-09 01:50:00|27479.8|27472.8|27472.3|27465.3|27479.8|27472.8|27457.3|27450.3|290
1675907700000|2023-02-09 01:55:00|27469.8|27462.8|27467.3|27460.3|27469.8|27462.8|27457.3|27450.3|120
1675908000000|2023-02-09 02:00:00|27469.8|27462.8|27477.3|27470.3|27477.3|27470.3|27469.8|27462.8|123
1675908300000|2023-02-09 02:05:00|27474.8|27467.8|27472.3|27465.3|27477.3|27470.3|27472.3|27465.3|103
1675908600000|2023-02-09 02:10:00|27467.3|27460.3|27462.3|27455.3|27467.3|27460.3|27457.3|27450.3|138
1675908900000|2023-02-09 02:15:00|27467.3|27460.3|27492.3|27485.3|27497.3|27490.3|27462.3|27455.3|116
1675909200000|2023-02-09 02:20:00|27489.8|27482.8|27482.4|27475.4|27492.3|27485.3|27482.3|27475.3|145
1675909500000|2023-02-09 02:25:00|27487.4|27480.4|27487.4|27480.4|27487.4|27480.4|27484.9|27477.9|78
1675909800000|2023-02-09 02:30:00|27484.9|27477.9|27477.4|27470.4|27487.4|27480.4|27477.4|27470.4|372
1675910100000|2023-02-09 02:35:00|27472.4|27465.4|27467.4|27460.4|27474.9|27467.9|27462.4|27455.4|159
1675910400000|2023-02-09 02:40:00|27462.4|27455.4|27472.4|27465.4|27477.4|27470.4|27462.4|27455.4|179
1675910700000|2023-02-09 02:45:00|27474.9|27467.9|27477.4|27470.4|27477.4|27470.4|27472.4|27465.4|65
1675911000000|2023-02-09 02:50:00|27474.9|27467.9|27482.4|27475.4|27482.4|27475.4|27472.4|27465.4|144
1675911300000|2023-02-09 02:55:00|27479.9|27472.9|27487.4|27480.4|27487.4|27480.4|27477.4|27470.4|42
1675911600000|2023-02-09 03:00:00|27482.4|27475.4|27487.4|27480.4|27487.4|27480.4|27482.4|27475.4|38
1675911900000|2023-02-09 03:05:00|27484.9|27477.9|27487.4|27480.4|27487.4|27480.4|27482.4|27475.4|26
1675912200000|2023-02-09 03:10:00|27484.9|27477.9|27487.4|27480.4|27492.4|27485.4|27484.9|27477.9|114
1675912500000|2023-02-09 03:15:00|27492.4|27485.4|27487.4|27480.4|27492.4|27485.4|27487.4|27480.4|34
1675912800000|2023-02-09 03:20:00|27489.9|27482.9|27482.4|27475.4|27492.4|27485.4|27482.4|27475.4|91
1675913100000|2023-02-09 03:25:00|27487.4|27480.4|27482.4|27475.4|27487.4|27480.4|27482.4|27475.4|71
1675913400000|2023-02-09 03:30:00|27487.4|27480.4|27497.4|27490.4|27497.4|27490.4|27487.4|27480.4|209
1675913700000|2023-02-09 03:35:00|27494.9|27487.9|27497.4|27490.4|27502.4|27495.4|27492.4|27485.4|85
1675914000000|2023-02-09 03:40:00|27492.4|27485.4|27507.4|27500.4|27512.4|27505.4|27492.4|27485.4|110
1675914300000|2023-02-09 03:45:00|27502.4|27495.4|27502.4|27495.4|27507.4|27500.4|27502.4|27495.4|115
1675914600000|2023-02-09 03:50:00|27504.9|27497.9|27512.4|27505.4|27512.4|27505.4|27502.4|27495.4|42
1675914900000|2023-02-09 03:55:00|27507.4|27500.4|27512.4|27505.4|27514.9|27507.9|27507.4|27500.4|76
1675915200000|2023-02-09 04:00:00|27514.9|27507.9|27509.9|27502.9|27517.4|27510.4|27507.4|27500.4|75
1675915500000|2023-02-09 04:05:00|27507.4|27500.4|27517.4|27510.4|27517.4|27510.4|27507.4|27500.4|80
1675915800000|2023-02-09 04:10:00|27514.9|27507.9|27512.4|27505.4|27517.4|27510.4|27512.4|27505.4|103
1675916100000|2023-02-09 04:15:00|27514.9|27507.9|27512.4|27505.4|27514.9|27507.9|27512.4|27505.4|65
1675916400000|2023-02-09 04:20:00|27517.4|27510.4|27517.4|27510.4|27517.4|27510.4|27514.9|27507.9|121
1675916700000|2023-02-09 04:25:00|27519.9|27512.9|27542.4|27535.4|27547.4|27540.4|27512.4|27505.4|537
1675917000000|2023-02-09 04:30:00|27537.4|27530.4|27532.4|27525.4|27537.4|27530.4|27527.4|27520.4|220
1675917300000|2023-02-09 04:35:00|27529.9|27522.9|27532.4|27525.4|27532.4|27525.4|27527.4|27520.4|183
1675917600000|2023-02-09 04:40:00|27527.4|27520.4|27532.4|27525.4|27532.4|27525.4|27522.4|27515.4|123
1675917900000|2023-02-09 04:45:00|27537.4|27530.4|27537.4|27530.4|27539.9|27532.9|27537.4|27530.4|67
1675918200000|2023-02-09 04:50:00|27539.9|27532.9|27542.4|27535.4|27552.4|27545.4|27539.9|27532.9|167
1675918500000|2023-02-09 04:55:00|27547.4|27540.4|27547.4|27540.4|27547.4|27540.4|27547.4|27540.4|124
1675918800000|2023-02-09 05:00:00|27552.4|27545.4|27567.4|27560.4|27567.4|27560.4|27547.4|27540.4|245
1675919100000|2023-02-09 05:05:00|27564.9|27557.9|27567.4|27560.4|27567.4|27560.4|27562.4|27555.4|190
1675919400000|2023-02-09 05:10:00|27562.4|27555.4|27567.4|27560.4|27572.4|27565.4|27562.4|27555.4|171
1675919700000|2023-02-09 05:15:00|27569.9|27562.9|27567.4|27560.4|27572.4|27565.4|27567.4|27560.4|67
1675920000000|2023-02-09 05:20:00|27569.9|27562.9|27577.4|27570.4|27577.4|27570.4|27567.4|27560.4|157
1675920300000|2023-02-09 05:25:00|27574.9|27567.9|27572.4|27565.4|27579.9|27572.9|27572.4|27565.4|103
1675920600000|2023-02-09 05:30:00|27567.4|27560.4|27577.4|27570.4|27582.4|27575.4|27567.4|27560.4|200
1675920900000|2023-02-09 05:35:00|27582.4|27575.4|27587.4|27580.4|27587.4|27580.4|27582.4|27575.4|186
1675921200000|2023-02-09 05:40:00|27582.4|27575.4|27592.4|27585.4|27592.4|27585.4|27582.4|27575.4|167
1675921500000|2023-02-09 05:45:00|27557.4|27550.4|27612.4|27605.4|27627.4|27620.4|27552.4|27545.4|2312
1675921800000|2023-02-09 05:50:00|27607.4|27600.4|27617.4|27610.4|27637.4|27630.4|27602.4|27595.4|642
1675922100000|2023-02-09 05:55:00|27612.4|27605.4|27602.4|27595.4|27612.4|27605.4|27597.4|27590.4|993
1675922400000|2023-02-09 06:00:00|27597.4|27590.4|27587.4|27580.4|27597.4|27590.4|27567.4|27560.4|2158
1675922700000|2023-02-09 06:05:00|27589.9|27582.9|27567.4|27560.4|27592.4|27585.4|27562.4|27555.4|891
1675923000000|2023-02-09 06:10:00|27562.4|27555.4|27542.4|27535.4|27567.4|27560.4|27537.4|27530.4|800
1675923300000|2023-02-09 06:15:00|27547.4|27540.4|27587.4|27580.4|27587.4|27580.4|27547.4|27540.4|481
1675923600000|2023-02-09 06:20:00|27589.9|27582.9|27592.4|27585.4|27592.4|27585.4|27587.4|27580.4|509
1675923900000|2023-02-09 06:25:00|27589.9|27582.9|27597.4|27590.4|27597.4|27590.4|27589.9|27582.9|42
1675924200000|2023-02-09 06:30:00|27599.9|27592.9|27614.9|27607.9|27627.4|27620.4|27599.9|27592.9|344
1675924500000|2023-02-09 06:35:00|27617.4|27610.4|27622.4|27615.4|27622.4|27615.4|27612.4|27605.4|99
1675924800000|2023-02-09 06:40:00|27624.9|27617.9|27624.9|27617.9|27627.4|27620.4|27619.9|27612.9|40
1675925100000|2023-02-09 06:45:00|27622.4|27615.4|27632.4|27625.4|27639.9|27632.9|27619.9|27612.9|29
1675925400000|2023-02-09 06:50:00|27637.4|27630.4|27632.4|27625.4|27637.4|27630.4|27627.4|27620.4|58
1675925700000|2023-02-09 06:55:00|27627.4|27620.4|27622.4|27615.4|27632.4|27625.4|27617.4|27610.4|43
1675926000000|2023-02-09 07:00:00|27632.4|27625.4|27632.4|27625.4|27634.9|27627.9|27624.9|27617.9|61
1675926300000|2023-02-09 07:05:00|27629.9|27622.9|27632.4|27625.4|27637.4|27630.4|27622.4|27615.4|43
1675926600000|2023-02-09 07:10:00|27627.4|27620.4|27617.4|27610.4|27629.9|27622.9|27617.4|27610.4|114
1675926900000|2023-02-09 07:15:00|27614.9|27607.9|27617.4|27610.4|27624.9|27617.9|27612.4|27605.4|107
1675927200000|2023-02-09 07:20:00|27619.9|27612.9|27607.4|27600.4|27624.9|27617.9|27607.4|27600.4|55
1675927500000|2023-02-09 07:25:00|27609.9|27602.9|27597.4|27590.4|27609.9|27602.9|27592.4|27585.4|69
1675927800000|2023-02-09 07:30:00|27594.9|27587.9|27602.4|27595.4|27604.9|27597.9|27592.4|27585.4|129
1675928100000|2023-02-09 07:35:00|27599.9|27592.9|27602.4|27595.4|27602.4|27595.4|27592.4|27585.4|14
1675928400000|2023-02-09 07:40:00|27607.4|27600.4|27597.4|27590.4|27607.4|27600.4|27597.4|27590.4|18
1675928700000|2023-02-09 07:45:00|27602.4|27595.4|27612.4|27605.4|27612.4|27605.4|27602.4|27595.4|34
1675929000000|2023-02-09 07:50:00|27609.9|27602.9|27612.4|27605.4|27617.4|27610.4|27609.9|27602.9|22
1675929300000|2023-02-09 07:55:00|27614.9|27607.9|27617.4|27610.4|27617.4|27610.4|27607.4|27600.4|32
1675929600000|2023-02-09 08:00:00|27622.4|27615.4|27647.4|27640.4|27662.4|27655.4|27622.4|27615.4|225
1675929900000|2023-02-09 08:05:00|27649.9|27642.9|27652.4|27645.4|27667.4|27660.4|27644.9|27637.9|207
1675930200000|2023-02-09 08:10:00|27654.9|27647.9|27657.4|27650.4|27662.4|27655.4|27647.4|27640.4|760
1675930500000|2023-02-09 08:15:00|27662.4|27655.4|27687.4|27680.4|27699.9|27692.9|27657.4|27650.4|1059
1675930800000|2023-02-09 08:20:00|27689.9|27682.9|27697.4|27690.4|27709.9|27702.9|27682.4|27675.4|363
1675931100000|2023-02-09 08:25:00|27692.4|27685.4|27687.4|27680.4|27697.4|27690.4|27677.4|27670.4|321
1675931400000|2023-02-09 08:30:00|27684.9|27677.9|27692.4|27685.4|27692.4|27685.4|27682.4|27675.4|169
1675931700000|2023-02-09 08:35:00|27689.9|27682.9|27677.4|27670.4|27692.4|27685.4|27677.4|27670.4|421
1675932000000|2023-02-09 08:40:00|27672.4|27665.4|27664.9|27657.9|27674.9|27667.9|27662.4|27655.4|152
1675932300000|2023-02-09 08:45:00|27662.4|27655.4|27652.4|27645.4|27667.4|27660.4|27652.4|27645.4|126
1675932600000|2023-02-09 08:50:00|27654.9|27647.9|27652.4|27645.4|27662.4|27655.4|27647.4|27640.4|251
1675932900000|2023-02-09 08:55:00|27649.9|27642.9|27652.4|27645.4|27657.4|27650.4|27647.4|27640.4|151
1675933200000|2023-02-09 09:00:00|27654.9|27647.9|27662.4|27655.4|27667.4|27660.4|27649.9|27642.9|36
1675933500000|2023-02-09 09:05:00|27664.9|27657.9|27657.4|27650.4|27667.4|27660.4|27657.4|27650.4|32
1675933800000|2023-02-09 09:10:00|27662.4|27655.4|27652.4|27645.4|27662.4|27655.4|27652.4|27645.4|165
1675934100000|2023-02-09 09:15:00|27649.9|27642.9|27654.9|27647.9|27657.4|27650.4|27649.9|27642.9|46
1675934400000|2023-02-09 09:20:00|27657.4|27650.4|27667.4|27660.4|27667.4|27660.4|27654.9|27647.9|23
1675934700000|2023-02-09 09:25:00|27664.9|27657.9|27664.9|27657.9|27672.4|27665.4|27662.4|27655.4|15
1675935000000|2023-02-09 09:30:00|27667.4|27660.4|27662.4|27655.4|27667.4|27660.4|27662.4|27655.4|13
1675935300000|2023-02-09 09:35:00|27664.9|27657.9|27667.4|27660.4|27672.4|27665.4|27662.4|27655.4|14
1675935600000|2023-02-09 09:40:00|27662.4|27655.4|27677.4|27670.4|27677.4|27670.4|27662.4|27655.4|13
1675935900000|2023-02-09 09:45:00|27672.4|27665.4|27687.4|27680.4|27687.4|27680.4|27672.4|27665.4|10
1675936200000|2023-02-09 09:50:00|27692.4|27685.4|27689.9|27682.9|27697.4|27690.4|27687.4|27680.4|67
1675936500000|2023-02-09 09:55:00|27692.4|27685.4|27697.4|27690.4|27697.4|27690.4|27687.4|27680.4|21
1675936800000|2023-02-09 10:00:00|27694.9|27687.9|27677.4|27670.4|27697.4|27690.4|27674.9|27667.9|244
1675937100000|2023-02-09 10:05:00|27679.9|27672.9|27677.4|27670.4|27682.4|27675.4|27672.4|27665.4|29
1675937400000|2023-02-09 10:10:00|27674.9|27667.9|27677.4|27670.4|27682.4|27675.4|27672.4|27665.4|36
1675937700000|2023-02-09 10:15:00|27674.9|27667.9|27667.4|27660.4|27674.9|27667.9|27667.4|27660.4|229
1675938000000|2023-02-09 10:20:00|27669.9|27662.9|27667.4|27660.4|27672.4|27665.4|27667.4|27660.4|30
1675938300000|2023-02-09 10:25:00|27662.4|27655.4|27662.4|27655.4|27667.4|27660.4|27657.4|27650.4|26
1675938600000|2023-02-09 10:30:00|27657.4|27650.4|27659.9|27652.9|27664.9|27657.9|27657.4|27650.4|28
1675938900000|2023-02-09 10:35:00|27657.4|27650.4|27667.4|27660.4|27667.4|27660.4|27657.4|27650.4|4
1675939200000|2023-02-09 10:40:00|27664.9|27657.9|27667.4|27660.4|27667.4|27660.4|27662.4|27655.4|13
1675939500000|2023-02-09 10:45:00|27669.9|27662.9|27677.4|27670.4|27677.4|27670.4|27667.4|27660.4|26
1675939800000|2023-02-09 10:50:00|27679.9|27672.9|27692.4|27685.4|27692.4|27685.4|27679.9|27672.9|50
1675940100000|2023-02-09 10:55:00|27689.9|27682.9|27697.4|27690.4|27697.4|27690.4|27687.4|27680.4|38
1675940400000|2023-02-09 11:00:00|27699.9|27692.9|27687.4|27680.4|27702.4|27695.4|27684.9|27677.9|30
1675940700000|2023-02-09 11:05:00|27682.4|27675.4|27677.4|27670.4|27682.4|27675.4|27677.4|27670.4|65
1675941000000|2023-02-09 11:10:00|27682.4|27675.4|27677.4|27670.4|27682.4|27675.4|27677.4|27670.4|32
1675941300000|2023-02-09 11:15:00|27672.4|27665.4|27672.4|27665.4|27674.9|27667.9|27669.9|27662.9|148
1675941600000|2023-02-09 11:20:00|27667.4|27660.4|27662.4|27655.4|27669.9|27662.9|27657.4|27650.4|72
1675941900000|2023-02-09 11:25:00|27664.9|27657.9|27672.4|27665.4|27674.9|27667.9|27664.9|27657.9|39
1675942200000|2023-02-09 11:30:00|27669.9|27662.9|27667.4|27660.4|27672.4|27665.4|27667.4|27660.4|29
1675942500000|2023-02-09 11:35:00|27672.4|27665.4|27667.4|27660.4|27672.4|27665.4|27667.4|27660.4|27
1675942800000|2023-02-09 11:40:00|27672.4|27665.4|27669.9|27662.9|27672.4|27665.4|27667.4|27660.4|19
1675943100000|2023-02-09 11:45:00|27667.4|27660.4|27672.4|27665.4|27672.4|27665.4|27667.4|27660.4|1
1675943400000|2023-02-09 11:50:00|||||||||1
1675943700000|2023-02-09 11:55:00|27677.4|27670.4|27672.4|27665.4|27677.4|27670.4|27672.4|27665.4|51
1675944000000|2023-02-09 12:00:00|27674.9|27667.9|27672.4|27665.4|27677.4|27670.4|27667.4|27660.4|54
1675944300000|2023-02-09 12:05:00|27674.9|27667.9|27667.4|27660.4|27677.4|27670.4|27667.4|27660.4|82
1675944600000|2023-02-09 12:10:00|27664.9|27657.9|27662.4|27655.4|27664.9|27657.9|27662.4|27655.4|4
1675944900000|2023-02-09 12:15:00|27667.4|27660.4|27667.4|27660.4|27667.4|27660.4|27662.4|27655.4|25
1675945200000|2023-02-09 12:20:00|27662.4|27655.4|27662.4|27655.4|27662.4|27655.4|27662.4|27655.4|4
1675945500000|2023-02-09 12:25:00|27659.9|27652.9|27657.4|27650.4|27667.4|27660.4|27657.4|27650.4|18
1675945800000|2023-02-09 12:30:00|27659.9|27652.9|27664.9|27657.9|27667.4|27660.4|27657.4|27650.4|45
1675946100000|2023-02-09 12:35:00|27667.4|27660.4|27662.4|27655.4|27667.4|27660.4|27662.4|27655.4|2
1675946400000|2023-02-09 12:40:00|27667.4|27660.4|27662.4|27655.4|27667.4|27660.4|27662.4|27655.4|29
1675946700000|2023-02-09 12:45:00|||||||||88
1675947000000|2023-02-09 12:50:00|27667.4|27660.4|27667.4|27660.4|27672.4|27665.4|27667.4|27660.4|88
1675947300000|2023-02-09 12:55:00|27662.4|27655.4|27652.4|27645.4|27667.4|27660.4|27652.4|27645.4|67
1675947600000|2023-02-09 13:00:00|27654.9|27647.9|27657.4|27650.4|27657.4|27650.4|27654.9|27647.9|90
1675947900000|2023-02-09 13:05:00|27652.4|27645.4|27642.4|27635.4|27652.4|27645.4|27642.4|27635.4|122
1675948200000|2023-02-09 13:10:00|27644.9|27637.9|27642.4|27635.4|27647.4|27640.4|27642.4|27635.4|216
1675948500000|2023-02-09 13:15:00|27637.4|27630.4|27642.4|27635.4|27644.9|27637.9|27637.4|27630.4|129
1675948800000|2023-02-09 13:20:00|27637.4|27630.4|27637.4|27630.4|27642.4|27635.4|27637.4|27630.4|29
1675949100000|2023-02-09 13:25:00|27639.9|27632.9|27644.9|27637.9|27647.4|27640.4|27637.4|27630.4|56
1675949400000|2023-02-09 13:30:00|27647.4|27640.4|27654.9|27647.9|27667.4|27660.4|27647.4|27640.4|130
1675949700000|2023-02-09 13:35:00|27657.4|27650.4|27637.4|27630.4|27657.4|27650.4|27637.4|27630.4|38
1675950000000|2023-02-09 13:40:00|27639.9|27632.9|27657.4|27650.4|27657.4|27650.4|27637.4|27630.4|29
1675950300000|2023-02-09 13:45:00|27654.9|27647.9|27652.4|27645.4|27657.4|27650.4|27649.9|27642.9|23
1675950600000|2023-02-09 13:50:00|27649.9|27642.9|27647.4|27640.4|27652.4|27645.4|27647.4|27640.4|34
1675950900000|2023-02-09 13:55:00|27652.4|27645.4|27657.4|27650.4|27657.4|27650.4|27647.4|27640.4|17
1675951200000|2023-02-09 14:00:00|27659.9|27652.9|27667.4|27660.4|27667.4|27660.4|27657.4|27650.4|43
1675951500000|2023-02-09 14:05:00|27664.9|27657.9|27657.4|27650.4|27667.4|27660.4|27657.4|27650.4|30
1675951800000|2023-02-09 14:10:00|27652.4|27645.4|27652.4|27645.4|27657.4|27650.4|27647.4|27640.4|21
1675952100000|2023-02-09 14:15:00|27654.9|27647.9|27652.4|27645.4|27659.9|27652.9|27652.4|27645.4|17
1675952400000|2023-02-09 14:20:00|27649.9|27642.9|27652.4|27645.4|27657.4|27650.4|27647.4|27640.4|128
1675952700000|2023-02-09 14:25:00|27657.4|27650.4|27667.4|27660.4|27667.4|27660.4|27654.9|27647.9|53
1675953000000|2023-02-09 14:30:00|27669.9|27662.9|27652.4|27645.4|27672.4|27665.4|27652.4|27645.4|305
1675953300000|2023-02-09 14:35:00|27657.4|27650.4|27662.4|27655.4|27662.4|27655.4|27642.4|27635.4|243
1675953600000|2023-02-09 14:40:00|27667.4|27660.4|27652.4|27645.4|27672.4|27665.4|27647.4|27640.4|205
1675953900000|2023-02-09 14:45:00|27654.9|27647.9|27687.4|27680.4|27687.4|27680.4|27652.4|27645.4|174
1675954200000|2023-02-09 14:50:00|27692.4|27685.4|27667.4|27660.4|27707.4|27700.4|27667.4|27660.4|252
1675954500000|2023-02-09 14:55:00|27669.9|27662.9|27662.4|27655.4|27672.4|27665.4|27647.4|27640.4|226
1675954800000|2023-02-09 15:00:00|27667.4|27660.4|27662.4|27655.4|27669.9|27662.9|27647.4|27640.4|105
1675955100000|2023-02-09 15:05:00|27659.9|27652.9|27667.4|27660.4|27677.4|27670.4|27652.4|27645.4|103
1675955400000|2023-02-09 15:10:00|27664.9|27657.9|27677.4|27670.4|27677.4|27670.4|27657.4|27650.4|106
1675955700000|2023-02-09 15:15:00|27674.9|27667.9|27687.4|27680.4|27692.4|27685.4|27667.4|27660.4|191
1675956000000|2023-02-09 15:20:00|27684.9|27677.9|27677.4|27670.4|27702.4|27695.4|27669.9|27662.9|203
1675956300000|2023-02-09 15:25:00|27674.9|27667.9|27647.4|27640.4|27677.4|27670.4|27647.4|27640.4|216
1675956600000|2023-02-09 15:30:00|27642.4|27635.4|27649.9|27642.9|27662.4|27655.4|27642.4|27635.4|133
1675956900000|2023-02-09 15:35:00|27647.4|27640.4|27657.4|27650.4|27662.4|27655.4|27647.4|27640.4|46
1675957200000|2023-02-09 15:40:00|27659.9|27652.9|27652.4|27645.4|27667.4|27660.4|27647.4|27640.4|60
1675957500000|2023-02-09 15:45:00|27657.4|27650.4|27667.4|27660.4|27672.4|27665.4|27647.4|27640.4|173
1675957800000|2023-02-09 15:50:00|27672.4|27665.4|27657.4|27650.4|27677.4|27670.4|27652.4|27645.4|100
1675958100000|2023-02-09 15:55:00|27654.9|27647.9|27672.4|27665.4|27672.4|27665.4|27649.9|27642.9|89
1675958400000|2023-02-09 16:00:00|27669.9|27662.9|27637.4|27630.4|27672.4|27665.4|27627.4|27620.4|108
1675958700000|2023-02-09 16:05:00|27639.9|27632.9|27647.4|27640.4|27652.4|27645.4|27622.4|27615.4|114
1675959000000|2023-02-09 16:10:00|27649.9|27642.9|27649.9|27642.9|27652.4|27645.4|27642.4|27635.4|51
1675959300000|2023-02-09 16:15:00|27652.4|27645.4|27637.4|27630.4|27652.4|27645.4|27632.4|27625.4|34
1675959600000|2023-02-09 16:20:00|27632.4|27625.4|27622.4|27615.4|27637.4|27630.4|27617.4|27610.4|89
1675959900000|2023-02-09 16:25:00|27619.9|27612.9|27632.4|27625.4|27637.4|27630.4|27617.4|27610.4|185
1675960200000|2023-02-09 16:30:00|27629.9|27622.9|27622.4|27615.4|27632.4|27625.4|27619.9|27612.9|206
1675960500000|2023-02-09 16:35:00|27627.4|27620.4|27642.4|27635.4|27642.4|27635.4|27617.4|27610.4|244
1675960800000|2023-02-09 16:40:00|27639.9|27632.9|27642.4|27635.4|27644.9|27637.9|27632.4|27625.4|75
1675961100000|2023-02-09 16:45:00|27637.4|27630.4|27622.4|27615.4|27642.4|27635.4|27614.9|27607.9|84
1675961400000|2023-02-09 16:50:00|27624.9|27617.9|27622.4|27615.4|27632.4|27625.4|27622.4|27615.4|171
1675961700000|2023-02-09 16:55:00|27624.9|27617.9|27629.9|27622.9|27632.4|27625.4|27617.4|27610.4|44
1675962000000|2023-02-09 17:00:00|27632.4|27625.4|27627.4|27620.4|27637.4|27630.4|27627.4|27620.4|74
1675962300000|2023-02-09 17:05:00|27629.9|27622.9|27637.4|27630.4|27637.4|27630.4|27627.4|27620.4|26
1675962600000|2023-02-09 17:10:00|27642.4|27635.4|27642.4|27635.4|27647.4|27640.4|27637.4|27630.4|38
1675962900000|2023-02-09 17:15:00|27637.4|27630.4|27647.4|27640.4|27647.4|27640.4|27632.4|27625.4|47
1675963200000|2023-02-09 17:20:00|27644.9|27637.9|27647.4|27640.4|27649.9|27642.9|27642.4|27635.4|61
1675963500000|2023-02-09 17:25:00|27644.9|27637.9|27627.4|27620.4|27652.4|27645.4|27627.4|27620.4|50
1675963800000|2023-02-09 17:30:00|27629.9|27622.9|27599.9|27592.9|27629.9|27622.9|27597.4|27590.4|104
1675964100000|2023-02-09 17:35:00|27597.4|27590.4|27582.4|27575.4|27602.4|27595.4|27582.4|27575.4|74
1675964400000|2023-02-09 17:40:00|27584.9|27577.9|27592.4|27585.4|27597.4|27590.4|27582.4|27575.4|48
1675964700000|2023-02-09 17:45:00|27589.9|27582.9|27582.4|27575.4|27592.4|27585.4|27577.4|27570.4|39
1675965000000|2023-02-09 17:50:00|27579.9|27572.9|27592.4|27585.4|27594.9|27587.9|27577.4|27570.4|32
1675965300000|2023-02-09 17:55:00|27597.4|27590.4|27607.4|27600.4|27607.4|27600.4|27587.4|27580.4|37
1675965600000|2023-02-09 18:00:00|27604.9|27597.9|27597.4|27590.4|27607.4|27600.4|27582.4|27575.4|215
1675965900000|2023-02-09 18:05:00|27602.4|27595.4|27607.4|27600.4|27612.4|27605.4|27597.4|27590.4|29
1675966200000|2023-02-09 18:10:00|27604.9|27597.9|27602.4|27595.4|27614.9|27607.9|27594.9|27587.9|53
1675966500000|2023-02-09 18:15:00|27599.9|27592.9|27612.4|27605.4|27614.9|27607.9|27597.4|27590.4|33
1675966800000|2023-02-09 18:20:00|27609.9|27602.9|27607.4|27600.4|27622.4|27615.4|27602.4|27595.4|84
1675967100000|2023-02-09 18:25:00|27612.4|27605.4|27607.4|27600.4|27622.4|27615.4|27607.4|27600.4|20
1675967400000|2023-02-09 18:30:00|27609.9|27602.9|27627.4|27620.4|27632.4|27625.4|27597.4|27590.4|53
1675967700000|2023-02-09 18:35:00|27624.9|27617.9|27607.4|27600.4|27627.4|27620.4|27604.9|27597.9|48
1675968000000|2023-02-09 18:40:00|27602.4|27595.4|27597.4|27590.4|27602.4|27595.4|27587.4|27580.4|92
1675968300000|2023-02-09 18:45:00|27594.9|27587.9|27607.4|27600.4|27607.4|27600.4|27587.4|27580.4|54
1675968600000|2023-02-09 18:50:00|27602.4|27595.4|27612.4|27605.4|27612.4|27605.4|27602.4|27595.4|116
1675968900000|2023-02-09 18:55:00|27609.9|27602.9|27597.4|27590.4|27612.4|27605.4|27592.4|27585.4|173
1675969200000|2023-02-09 19:00:00|27602.4|27595.4|27597.4|27590.4|27612.4|27605.4|27592.4|27585.4|121
1675969500000|2023-02-09 19:05:00|27594.9|27587.9|27602.4|27595.4|27607.4|27600.4|27592.4|27585.4|55
1675969800000|2023-02-09 19:10:00|27607.4|27600.4|27597.4|27590.4|27607.4|27600.4|27587.4|27580.4|63
1675970100000|2023-02-09 19:15:00|27592.4|27585.4|27582.4|27575.4|27597.4|27590.4|27577.4|27570.4|149
1675970400000|2023-02-09 19:20:00|27587.4|27580.4|27572.4|27565.4|27587.4|27580.4|27572.4|27565.4|89
1675970700000|2023-02-09 19:25:00|27574.9|27567.9|27577.4|27570.4|27582.4|27575.4|27572.4|27565.4|77
1675971000000|2023-02-09 19:30:00|27582.4|27575.4|27577.4|27570.4|27592.4|27585.4|27572.4|27565.4|118
1675971300000|2023-02-09 19:35:00|27572.4|27565.4|27577.4|27570.4|27582.4|27575.4|27572.4|27565.4|150
1675971600000|2023-02-09 19:40:00|27572.4|27565.4|27592.4|27585.4|27597.4|27590.4|27572.4|27565.4|80
1675971900000|2023-02-09 19:45:00|27597.4|27590.4|27592.4|27585.4|27597.4|27590.4|27577.4|27570.4|30
1675972200000|2023-02-09 19:50:00|27589.9|27582.9|27582.4|27575.4|27592.4|27585.4|27577.4|27570.4|36
1675972500000|2023-02-09 19:55:00|27577.4|27570.4|27582.4|27575.4|27582.4|27575.4|27572.4|27565.4|50
1675972800000|2023-02-09 20:00:00|27577.4|27570.4|27552.4|27545.4|27582.4|27575.4|27547.4|27540.4|326
1675973100000|2023-02-09 20:05:00|27547.4|27540.4|27577.4|27570.4|27577.4|27570.4|27547.4|27540.4|168
1675973400000|2023-02-09 20:10:00|27574.9|27567.9|27557.4|27550.4|27577.4|27570.4|27552.4|27545.4|91
1675973700000|2023-02-09 20:15:00|27552.4|27545.4|27552.4|27545.4|27557.4|27550.4|27547.4|27540.4|70
1675974000000|2023-02-09 20:20:00|27549.9|27542.9|27542.4|27535.4|27557.4|27550.4|27542.4|27535.4|95
1675974300000|2023-02-09 20:25:00|27539.9|27532.9|27537.4|27530.4|27542.4|27535.4|27532.4|27525.4|115
1675974600000|2023-02-09 20:30:00|27532.4|27525.4|27517.4|27510.4|27537.4|27530.4|27517.4|27510.4|261
1675974900000|2023-02-09 20:35:00|27519.9|27512.9|27542.4|27535.4|27542.4|27535.4|27517.4|27510.4|149
1675975200000|2023-02-09 20:40:00|27537.4|27530.4|27552.4|27545.4|27552.4|27545.4|27537.4|27530.4|88
1675975500000|2023-02-09 20:45:00|27557.4|27550.4|27552.4|27545.4|27562.4|27555.4|27547.4|27540.4|212
1675975800000|2023-02-09 20:50:00|27557.4|27550.4|27577.4|27570.4|27579.9|27572.9|27557.4|27550.4|352
1675976100000|2023-02-09 20:55:00|27572.4|27565.4|27557.4|27550.4|27572.4|27565.4|27547.4|27540.4|247
1675976400000|2023-02-09 21:00:00|27559.9|27552.9|27562.4|27555.4|27567.4|27560.4|27547.4|27540.4|143
1675976700000|2023-02-09 21:05:00|27559.9|27552.9|27537.4|27530.4|27562.4|27555.4|27537.4|27530.4|73
1675977000000|2023-02-09 21:10:00|27542.4|27535.4|27532.4|27525.4|27542.4|27535.4|27532.4|27525.4|25
1675977300000|2023-02-09 21:15:00|27534.9|27527.9|27534.9|27527.9|27537.4|27530.4|27524.9|27517.9|192
1675977600000|2023-02-09 21:20:00|27537.4|27530.4|27532.4|27525.4|27542.4|27535.4|27532.4|27525.4|28
1675977900000|2023-02-09 21:25:00|27537.4|27530.4|27539.9|27532.9|27539.9|27532.9|27534.9|27527.9|34
1675978200000|2023-02-09 21:30:00|||||||||2
1675978500000|2023-02-09 21:35:00|27537.4|27530.4|27537.4|27530.4|27537.4|27530.4|27537.4|27530.4|4
1675978800000|2023-02-09 21:40:00|27532.4|27525.4|27532.4|27525.4|27532.4|27525.4|27532.4|27525.4|6
1675979100000|2023-02-09 21:45:00|27534.9|27527.9|27534.9|27527.9|27537.4|27530.4|27534.9|27527.9|17
1675979400000|2023-02-09 21:50:00|27532.4|27525.4|27537.4|27530.4|27537.4|27530.4|27532.4|27525.4|3
1675979700000|2023-02-09 21:55:00|27534.9|27527.9|27547.7|27517.7|27549.5|27530.4|27532.4|27517.7|30
1675980000000|2023-02-09 22:00:00|27547.5|27517.5|27545.7|27515.7|27547.5|27517.5|27544.6|27514.6|0
1675980300000|2023-02-09 22:05:00|27545.5|27515.5|27546.5|27516.5|27547.5|27517.5|27545.2|27515.2|0
1675980600000|2023-02-09 22:10:00|27546|27516|27539.7|27509.7|27546|27516|27538.5|27508.5|0
1675980900000|2023-02-09 22:15:00|27539.8|27509.8|27539.5|27509.5|27540|27510|27539.5|27509.5|0
1675981200000|2023-02-09 22:20:00|27539.7|27509.7|27540.6|27510.6|27542.4|27512.4|27539.7|27509.7|0
1675981500000|2023-02-09 22:25:00|27540.8|27510.8|27540.4|27510.4|27541.5|27511.5|27539.8|27509.8|0
1675981800000|2023-02-09 22:30:00|27541.2|27511.2|27541.7|27511.7|27544.1|27514.1|27540|27510|0
1675982100000|2023-02-09 22:35:00|27541.5|27511.5|27543.3|27513.3|27544.6|27514.6|27540.6|27510.6|0
1675982400000|2023-02-09 22:40:00|27543.5|27513.5|27542.4|27512.4|27543.5|27513.5|27542.4|27512.4|0
1675982700000|2023-02-09 22:45:00|27542.6|27512.6|27542.3|27512.3|27543|27513|27542.2|27512.2|0
1675983000000|2023-02-09 22:50:00|27541.9|27511.9|27542.6|27512.6|27543.9|27513.9|27541.3|27511.3|0
1675983300000|2023-02-09 22:55:00|27542.2|27512.2|27542.4|27512.4|27542.6|27512.6|27541.2|27511.2|0
1675983600000|2023-02-09 23:00:00|27545.7|27515.7|27528.9|27513.9|27545.7|27518.9|27523.9|27502.2|13
1675983900000|2023-02-09 23:05:00|27531.4|27516.4|27543.9|27528.9|27543.9|27528.9|27531.4|27516.4|26
1675984200000|2023-02-09 23:10:00|27541.4|27526.4|27548.9|27533.9|27548.9|27533.9|27541.4|27526.4|6
1675984500000|2023-02-09 23:15:00|27546.4|27531.4|27561.4|27546.4|27561.4|27546.4|27546.4|27531.4|65
1675984800000|2023-02-09 23:20:00|27566.4|27551.4|27573.9|27558.9|27573.9|27558.9|27566.4|27551.4|86
1675985100000|2023-02-09 23:25:00|27576.4|27561.4|27578.9|27563.9|27581.4|27566.4|27566.4|27551.4|99
1675985400000|2023-02-09 23:30:00|27581.4|27566.4|27557.4|27550.4|27582.4|27575.4|27557.4|27550.4|18090
1675985700000|2023-02-09 23:35:00|27562.4|27555.4|27562.4|27555.4|27572.4|27565.4|27557.4|27550.4|261
1675986000000|2023-02-09 23:40:00|27559.9|27552.9|27552.4|27545.4|27567.4|27560.4|27542.4|27535.4|457
1675986300000|2023-02-09 23:45:00|27557.4|27550.4|27574.9|27567.9|27577.4|27570.4|27547.4|27540.4|448
1675986600000|2023-02-09 23:50:00|27572.4|27565.4|27577.4|27570.4|27577.4|27570.4|27562.4|27555.4|230
1675986900000|2023-02-09 23:55:00|27579.9|27572.9|27584.9|27577.9|27599.9|27592.9|27577.4|27570.4|386
1675987200000|2023-02-10 00:00:00|27629.9|27622.9|27612.4|27605.4|27652.4|27645.4|27612.4|27605.4|2560
1675987500000|2023-02-10 00:05:00|27614.9|27607.9|27632.4|27625.4|27647.4|27640.4|27602.4|27595.4|775
1675987800000|2023-02-10 00:10:00|27634.9|27627.9|27682.4|27675.4|27692.4|27685.4|27634.9|27627.9|866
1675988100000|2023-02-10 00:15:00|27687.4|27680.4|27732.4|27725.4|27742.4|27735.4|27672.4|27665.4|1259
1675988400000|2023-02-10 00:20:00|27737.4|27730.4|27702.4|27695.4|27747.4|27740.4|27682.4|27675.4|680
1675988700000|2023-02-10 00:25:00|27707.4|27700.4|27687.4|27680.4|27712.4|27705.4|27682.4|27675.4|379
1675989000000|2023-02-10 00:30:00|27689.9|27682.9|27732.4|27725.4|27732.4|27725.4|27687.4|27680.4|431
1675989300000|2023-02-10 00:35:00|27737.4|27730.4|27737.4|27730.4|27747.4|27740.4|27722.4|27715.4|522
1675989600000|2023-02-10 00:40:00|27732.4|27725.4|27732.4|27725.4|27737.4|27730.4|27727.4|27720.4|252
1675989900000|2023-02-10 00:45:00|27742.4|27735.4|27752.4|27745.4|27757.4|27750.4|27737.4|27730.4|506
1675990200000|2023-02-10 00:50:00|27747.4|27740.4|27777.4|27770.4|27782.4|27775.4|27742.4|27735.4|595
1675990500000|2023-02-10 00:55:00|27779.9|27772.9|27762.4|27755.4|27779.9|27772.9|27747.4|27740.4|869
1675990800000|2023-02-10 01:00:00|27767.4|27760.4|27752.4|27745.4|27772.4|27765.4|27752.4|27745.4|648
1675991100000|2023-02-10 01:05:00|27757.4|27750.4|27752.4|27745.4|27757.4|27750.4|27742.4|27735.4|448
1675991400000|2023-02-10 01:10:00|27757.4|27750.4|27742.4|27735.4|27762.4|27755.4|27742.4|27735.4|576
1675991700000|2023-02-10 01:15:00|27747.4|27740.4|27757.4|27750.4|27772.4|27765.4|27747.4|27740.4|739
1675992000000|2023-02-10 01:20:00|27762.4|27755.4|27782.4|27775.4|27797.4|27790.4|27759.9|27752.9|528
1675992300000|2023-02-10 01:25:00|27787.4|27780.4|27787.4|27780.4|27792.4|27785.4|27777.4|27770.4|291
1675992600000|2023-02-10 01:30:00|27789.9|27782.9|27797.4|27790.4|27802.4|27795.4|27782.4|27775.4|502
1675992900000|2023-02-10 01:35:00|27799.9|27792.9|27782.4|27775.4|27807.4|27800.4|27782.4|27775.4|483
1675993200000|2023-02-10 01:40:00|27777.4|27770.4|27787.4|27780.4|27787.4|27780.4|27767.4|27760.4|312
1675993500000|2023-02-10 01:45:00|27782.4|27775.4|27772.4|27765.4|27787.4|27780.4|27767.4|27760.4|438
1675993800000|2023-02-10 01:50:00|27767.4|27760.4|27772.4|27765.4|27777.4|27770.4|27767.4|27760.4|265
1675994100000|2023-02-10 01:55:00|27767.4|27760.4|27762.4|27755.4|27772.4|27765.4|27762.4|27755.4|199
1675994400000|2023-02-10 02:00:00|27764.9|27757.9|27742.4|27735.4|27767.4|27760.4|27742.4|27735.4|217
1675994700000|2023-02-10 02:05:00|27744.9|27737.9|27707.4|27700.4|27747.4|27740.4|27702.4|27695.4|1103
1675995000000|2023-02-10 02:10:00|27712.4|27705.4|27722.4|27715.4|27742.4|27735.4|27712.4|27705.4|385
1675995300000|2023-02-10 02:15:00|27724.9|27717.9|27727.4|27720.4|27732.4|27725.4|27722.4|27715.4|153
1675995600000|2023-02-10 02:20:00|27729.9|27722.9|27712.4|27705.4|27732.4|27725.4|27702.4|27695.4|262
1675995900000|2023-02-10 02:25:00|27709.9|27702.9|27722.4|27715.4|27722.4|27715.4|27707.4|27700.4|134
1675996200000|2023-02-10 02:30:00|27719.9|27712.9|27722.4|27715.4|27732.4|27725.4|27707.4|27700.4|256
1675996500000|2023-02-10 02:35:00|27719.9|27712.9|27727.4|27720.4|27727.4|27720.4|27717.4|27710.4|27
1675996800000|2023-02-10 02:40:00|27722.4|27715.4|27722.4|27715.4|27724.9|27717.9|27722.4|27715.4|229
1675997100000|2023-02-10 02:45:00|27717.4|27710.4|27712.4|27705.4|27724.9|27717.9|27712.4|27705.4|120
1675997400000|2023-02-10 02:50:00|27714.9|27707.9|27717.4|27710.4|27717.4|27710.4|27712.4|27705.4|74
1675997700000|2023-02-10 02:55:00|27714.9|27707.9|27702.4|27695.4|27714.9|27707.9|27702.4|27695.4|246
1675998000000|2023-02-10 03:00:00|27699.9|27692.9|27692.4|27685.4|27702.4|27695.4|27687.4|27680.4|230
1675998300000|2023-02-10 03:05:00|27694.9|27687.9|27692.4|27685.4|27702.4|27695.4|27692.4|27685.4|144
1675998600000|2023-02-10 03:10:00|27694.9|27687.9|27697.4|27690.4|27702.4|27695.4|27687.4|27680.4|142
1675998900000|2023-02-10 03:15:00|27699.9|27692.9|27687.4|27680.4|27702.4|27695.4|27687.4|27680.4|153
1675999200000|2023-02-10 03:20:00|27692.4|27685.4|27687.4|27680.4|27692.4|27685.4|27682.4|27675.4|245
1675999500000|2023-02-10 03:25:00|27689.9|27682.9|27667.4|27660.4|27689.9|27682.9|27662.4|27655.4|210
1675999800000|2023-02-10 03:30:00|27657.4|27650.4|27662.4|27655.4|27672.4|27665.4|27652.4|27645.4|596
1676000100000|2023-02-10 03:35:00|27657.4|27650.4|27652.4|27645.4|27677.4|27670.4|27652.4|27645.4|229
1676000400000|2023-02-10 03:40:00|27657.4|27650.4|27647.4|27640.4|27657.4|27650.4|27642.4|27635.4|266
1676000700000|2023-02-10 03:45:00|27649.9|27642.9|27652.4|27645.4|27657.4|27650.4|27647.4|27640.4|268
1676001000000|2023-02-10 03:50:00|27657.4|27650.4|27652.4|27645.4|27657.4|27650.4|27652.4|27645.4|179
1676001300000|2023-02-10 03:55:00|27647.4|27640.4|27657.4|27650.4|27657.4|27650.4|27637.4|27630.4|451
1676001600000|2023-02-10 04:00:00|27652.4|27645.4|27639.9|27632.9|27652.4|27645.4|27632.4|27625.4|413
1676001900000|2023-02-10 04:05:00|27637.4|27630.4|27637.4|27630.4|27647.4|27640.4|27632.4|27625.4|114
1676002200000|2023-02-10 04:10:00|27639.9|27632.9|27647.4|27640.4|27647.4|27640.4|27637.4|27630.4|107
1676002500000|2023-02-10 04:15:00|27642.4|27635.4|27649.9|27642.9|27652.4|27645.4|27642.4|27635.4|114
1676002800000|2023-02-10 04:20:00|27647.4|27640.4|27637.4|27630.4|27647.4|27640.4|27637.4|27630.4|135
1676003100000|2023-02-10 04:25:00|27642.4|27635.4|27642.4|27635.4|27647.4|27640.4|27637.4|27630.4|147
1676003400000|2023-02-10 04:30:00|27644.9|27637.9|27647.4|27640.4|27652.4|27645.4|27642.4|27635.4|145
1676003700000|2023-02-10 04:35:00|27652.4|27645.4|27647.4|27640.4|27652.4|27645.4|27647.4|27640.4|129
1676004000000|2023-02-10 04:40:00|27649.9|27642.9|27647.4|27640.4|27652.4|27645.4|27647.4|27640.4|104
1676004300000|2023-02-10 04:45:00|27652.4|27645.4|27647.4|27640.4|27652.4|27645.4|27647.4|27640.4|85
1676004600000|2023-02-10 04:50:00|27637.4|27630.4|27637.4|27630.4|27637.4|27630.4|27637.4|27630.4|145
1676004900000|2023-02-10 04:55:00|27642.4|27635.4|27642.4|27635.4|27647.4|27640.4|27632.4|27625.4|289
1676005200000|2023-02-10 05:00:00|27647.4|27640.4|27637.4|27630.4|27647.4|27640.4|27632.4|27625.4|365
1676005500000|2023-02-10 05:05:00|27642.4|27635.4|27642.4|27635.4|27652.4|27645.4|27632.4|27625.4|230
1676005800000|2023-02-10 05:10:00|27647.4|27640.4|27637.4|27630.4|27647.4|27640.4|27632.4|27625.4|157
1676006100000|2023-02-10 05:15:00|27632.4|27625.4|27637.4|27630.4|27652.4|27645.4|27632.4|27625.4|344
1676006400000|2023-02-10 05:20:00|27632.4|27625.4|27647.4|27640.4|27652.4|27645.4|27602.4|27595.4|669
1676006700000|2023-02-10 05:25:00|27644.9|27637.9|27647.4|27640.4|27652.4|27645.4|27637.4|27630.4|203
1676007000000|2023-02-10 05:30:00|27649.9|27642.9|27652.4|27645.4|27662.4|27655.4|27647.4|27640.4|340
1676007300000|2023-02-10 05:35:00|27654.9|27647.9|27647.4|27640.4|27657.4|27650.4|27637.4|27630.4|169
1676007600000|2023-02-10 05:40:00|27642.4|27635.4|27642.4|27635.4|27652.4|27645.4|27642.4|27635.4|259
1676007900000|2023-02-10 05:45:00|27644.9|27637.9|27652.4|27645.4|27657.4|27650.4|27642.4|27635.4|260
1676008200000|2023-02-10 05:50:00|27649.9|27642.9|27647.4|27640.4|27649.9|27642.9|27637.4|27630.4|416
1676008500000|2023-02-10 05:55:00|27644.9|27637.9|27667.4|27660.4|27672.4|27665.4|27642.4|27635.4|1840
1676008800000|2023-02-10 06:00:00|27662.4|27655.4|27662.4|27655.4|27677.4|27670.4|27662.4|27655.4|2151
1676009100000|2023-02-10 06:05:00|27667.4|27660.4|27677.4|27670.4|27687.4|27680.4|27667.4|27660.4|1371
1676009400000|2023-02-10 06:10:00|27679.9|27672.9|27667.4|27660.4|27682.4|27675.4|27662.4|27655.4|728
1676009700000|2023-02-10 06:15:00|27672.4|27665.4|27657.4|27650.4|27672.4|27665.4|27657.4|27650.4|118
1676010000000|2023-02-10 06:20:00|27652.4|27645.4|27657.4|27650.4|27664.9|27657.9|27652.4|27645.4|159
1676010300000|2023-02-10 06:25:00|27662.4|27655.4|27657.4|27650.4|27662.4|27655.4|27657.4|27650.4|12
1676010600000|2023-02-10 06:30:00|27654.9|27647.9|27652.4|27645.4|27654.9|27647.9|27649.9|27642.9|50
1676010900000|2023-02-10 06:35:00|27649.9|27642.9|27647.4|27640.4|27652.4|27645.4|27647.4|27640.4|3
1676011200000|2023-02-10 06:40:00|27649.9|27642.9|27647.4|27640.4|27649.9|27642.9|27647.4|27640.4|3
1676011500000|2023-02-10 06:45:00|27649.9|27642.9|27652.4|27645.4|27652.4|27645.4|27649.9|27642.9|4
1676011800000|2023-02-10 06:50:00|27654.9|27647.9|27657.4|27650.4|27657.4|27650.4|27652.4|27645.4|12
1676012100000|2023-02-10 06:55:00|27652.4|27645.4|27657.4|27650.4|27657.4|27650.4|27652.4|27645.4|10
1676012400000|2023-02-10 07:00:00|27654.9|27647.9|27657.4|27650.4|27664.9|27657.9|27652.4|27645.4|92
1676012700000|2023-02-10 07:05:00|27662.4|27655.4|27662.4|27655.4|27662.4|27655.4|27657.4|27650.4|12
1676013000000|2023-02-10 07:10:00|27659.9|27652.9|27662.4|27655.4|27662.4|27655.4|27659.9|27652.9|13
1676013300000|2023-02-10 07:15:00|27659.9|27652.9|27527.4|27520.4|27659.9|27652.9|27527.4|27520.4|1712
1676013600000|2023-02-10 07:20:00|27534.9|27527.9|27534.9|27527.9|27547.4|27540.4|27409.9|27402.9|1751
1676013900000|2023-02-10 07:25:00|27537.4|27530.4|27542.4|27535.4|27552.4|27545.4|27492.4|27485.4|668
1676014200000|2023-02-10 07:30:00|27537.4|27530.4|27622.4|27615.4|27652.4|27645.4|27532.4|27525.4|1437
1676014500000|2023-02-10 07:35:00|27619.9|27612.9|27612.4|27605.4|27622.4|27615.4|27602.4|27595.4|425
1676014800000|2023-02-10 07:40:00|27617.4|27610.4|27577.4|27570.4|27617.4|27610.4|27577.4|27570.4|422
1676015100000|2023-02-10 07:45:00|27582.4|27575.4|27562.4|27555.4|27582.4|27575.4|27547.4|27540.4|711
1676015400000|2023-02-10 07:50:00|27567.4|27560.4|27557.4|27550.4|27572.4|27565.4|27552.4|27545.4|184
1676015700000|2023-02-10 07:55:00|27554.9|27547.9|27547.4|27540.4|27562.4|27555.4|27542.4|27535.4|185
1676016000000|2023-02-10 08:00:00|27544.9|27537.9|27467.4|27460.4|27547.4|27540.4|27462.4|27455.4|820
1676016300000|2023-02-10 08:05:00|27469.9|27462.9|27497.4|27490.4|27502.4|27495.4|27452.4|27445.4|563
1676016600000|2023-02-10 08:10:00|27499.9|27492.9|27547.4|27540.4|27547.4|27540.4|27477.4|27470.4|310
1676016900000|2023-02-10 08:15:00|27542.4|27535.4|27562.4|27555.4|27562.4|27555.4|27532.4|27525.4|270
1676017200000|2023-02-10 08:20:00|27559.9|27552.9|27577.4|27570.4|27582.4|27575.4|27554.9|27547.9|145
1676017500000|2023-02-10 08:25:00|27579.9|27572.9|27582.4|27575.4|27587.4|27580.4|27567.4|27560.4|128
1676017800000|2023-02-10 08:30:00|27587.4|27580.4|27597.4|27590.4|27612.4|27605.4|27582.4|27575.4|198
1676018100000|2023-02-10 08:35:00|27599.9|27592.9|27602.4|27595.4|27612.4|27605.4|27597.4|27590.4|100
1676018400000|2023-02-10 08:40:00|27599.9|27592.9|27582.4|27575.4|27602.4|27595.4|27572.4|27565.4|202
1676018700000|2023-02-10 08:45:00|27577.4|27570.4|27567.4|27560.4|27584.9|27577.9|27567.4|27560.4|64
1676019000000|2023-02-10 08:50:00|27569.9|27562.9|27582.4|27575.4|27582.4|27575.4|27567.4|27560.4|31
1676019300000|2023-02-10 08:55:00|27584.9|27577.9|27577.4|27570.4|27587.4|27580.4|27572.4|27565.4|37
1676019600000|2023-02-10 09:00:00|27582.4|27575.4|27597.4|27590.4|27602.4|27595.4|27582.4|27575.4|38
1676019900000|2023-02-10 09:05:00|27594.9|27587.9|27587.4|27580.4|27597.4|27590.4|27582.4|27575.4|64
1676020200000|2023-02-10 09:10:00|27589.9|27582.9|27557.4|27550.4|27592.4|27585.4|27557.4|27550.4|58
1676020500000|2023-02-10 09:15:00|27554.9|27547.9|27614.9|27607.9|27617.4|27610.4|27542.4|27535.4|1126
1676020800000|2023-02-10 09:20:00|27612.4|27605.4|27652.4|27645.4|27702.4|27695.4|27612.4|27605.4|998
1676021100000|2023-02-10 09:25:00|27654.9|27647.9|27659.9|27652.9|27667.4|27660.4|27644.9|27637.9|278
1676021400000|2023-02-10 09:30:00|27657.4|27650.4|27672.4|27665.4|27674.9|27667.9|27657.4|27650.4|71
1676021700000|2023-02-10 09:35:00|27669.9|27662.9|27674.9|27667.9|27697.4|27690.4|27667.4|27660.4|302
1676022000000|2023-02-10 09:40:00|27677.4|27670.4|27642.4|27635.4|27677.4|27670.4|27642.4|27635.4|516
1676022300000|2023-02-10 09:45:00|27639.9|27632.9|27607.4|27600.4|27657.4|27650.4|27602.4|27595.4|287
1676022600000|2023-02-10 09:50:00|27612.4|27605.4|27597.4|27590.4|27612.4|27605.4|27592.4|27585.4|117
1676022900000|2023-02-10 09:55:00|27602.4|27595.4|27587.4|27580.4|27607.4|27600.4|27582.4|27575.4|138
1676023200000|2023-02-10 10:00:00|27589.9|27582.9|27597.4|27590.4|27602.4|27595.4|27582.4|27575.4|74
1676023500000|2023-02-10 10:05:00|27599.9|27592.9|27592.4|27585.4|27607.4|27600.4|27589.9|27582.9|32
1676023800000|2023-02-10 10:10:00|27589.9|27582.9|27572.4|27565.4|27592.4|27585.4|27572.4|27565.4|110
1676024100000|2023-02-10 10:15:00|27574.9|27567.9|27552.4|27545.4|27577.4|27570.4|27552.4|27545.4|336
1676024400000|2023-02-10 10:20:00|27554.9|27547.9|27562.4|27555.4|27567.4|27560.4|27547.4|27540.4|322
1676024700000|2023-02-10 10:25:00|27559.9|27552.9|27557.4|27550.4|27562.4|27555.4|27547.4|27540.4|166
1676025000000|2023-02-10 10:30:00|27552.4|27545.4|27557.4|27550.4|27559.9|27552.9|27547.4|27540.4|84
1676025300000|2023-02-10 10:35:00|27554.9|27547.9|27562.4|27555.4|27562.4|27555.4|27552.4|27545.4|26
1676025600000|2023-02-10 10:40:00|27564.9|27557.9|27554.9|27547.9|27564.9|27557.9|27547.4|27540.4|98
1676025900000|2023-02-10 10:45:00|27552.4|27545.4|27564.9|27557.9|27567.4|27560.4|27552.4|27545.4|31
1676026200000|2023-02-10 10:50:00|27567.4|27560.4|27557.4|27550.4|27567.4|27560.4|27552.4|27545.4|38
1676026500000|2023-02-10 10:55:00|27554.9|27547.9|27559.9|27552.9|27567.4|27560.4|27552.4|27545.4|24
1676026800000|2023-02-10 11:00:00|27562.4|27555.4|27552.4|27545.4|27562.4|27555.4|27552.4|27545.4|246
1676027100000|2023-02-10 11:05:00|27549.9|27542.9|27537.4|27530.4|27552.4|27545.4|27532.4|27525.4|174
1676027400000|2023-02-10 11:10:00|27539.9|27532.9|27532.4|27525.4|27542.4|27535.4|27532.4|27525.4|52
1676027700000|2023-02-10 11:15:00|27534.9|27527.9|27542.4|27535.4|27552.4|27545.4|27532.4|27525.4|49
1676028000000|2023-02-10 11:20:00|27544.9|27537.9|27537.4|27530.4|27547.4|27540.4|27537.4|27530.4|141
1676028300000|2023-02-10 11:25:00|27539.9|27532.9|27529.9|27522.9|27542.4|27535.4|27527.4|27520.4|21
1676028600000|2023-02-10 11:30:00|27532.4|27525.4|27532.4|27525.4|27537.4|27530.4|27527.4|27520.4|20
1676028900000|2023-02-10 11:35:00|27529.9|27522.9|27532.4|27525.4|27537.4|27530.4|27527.4|27520.4|72
1676029200000|2023-02-10 11:40:00|27537.4|27530.4|27532.4|27525.4|27542.4|27535.4|27532.4|27525.4|120
1676029500000|2023-02-10 11:45:00|27529.9|27522.9|27527.4|27520.4|27537.4|27530.4|27522.4|27515.4|41
1676029800000|2023-02-10 11:50:00|27524.9|27517.9|27527.4|27520.4|27527.4|27520.4|27517.4|27510.4|57
1676030100000|2023-02-10 11:55:00|27524.9|27517.9|27527.4|27520.4|27532.4|27525.4|27522.4|27515.4|25
1676030400000|2023-02-10 12:00:00|27532.4|27525.4|27527.4|27520.4|27542.4|27535.4|27527.4|27520.4|43
1676030700000|2023-02-10 12:05:00|27524.9|27517.9|27529.9|27522.9|27532.4|27525.4|27522.4|27515.4|73
1676031000000|2023-02-10 12:10:00|27532.4|27525.4|27537.4|27530.4|27544.9|27537.9|27527.4|27520.4|41
1676031300000|2023-02-10 12:15:00|27539.9|27532.9|27542.4|27535.4|27542.4|27535.4|27537.4|27530.4|11
1676031600000|2023-02-10 12:20:00|27547.4|27540.4|27567.4|27560.4|27567.4|27560.4|27547.4|27540.4|82
1676031900000|2023-02-10 12:25:00|27562.4|27555.4|27564.9|27557.9|27567.4|27560.4|27559.9|27552.9|46
1676032200000|2023-02-10 12:30:00|27567.4|27560.4|27547.4|27540.4|27567.4|27560.4|27542.4|27535.4|33
1676032500000|2023-02-10 12:35:00|27549.9|27542.9|27547.4|27540.4|27552.4|27545.4|27542.4|27535.4|41
1676032800000|2023-02-10 12:40:00|27544.9|27537.9|27542.4|27535.4|27552.4|27545.4|27542.4|27535.4|43
1676033100000|2023-02-10 12:45:00|27544.9|27537.9|27544.9|27537.9|27549.9|27542.9|27542.4|27535.4|60
1676033400000|2023-02-10 12:50:00|27542.4|27535.4|27527.4|27520.4|27547.4|27540.4|27527.4|27520.4|59
1676033700000|2023-02-10 12:55:00|27524.9|27517.9|27527.4|27520.4|27527.4|27520.4|27522.4|27515.4|63
1676034000000|2023-02-10 13:00:00|27522.4|27515.4|27527.4|27520.4|27527.4|27520.4|27517.4|27510.4|153
1676034300000|2023-02-10 13:05:00|27524.9|27517.9|27547.4|27540.4|27547.4|27540.4|27524.9|27517.9|308
1676034600000|2023-02-10 13:10:00|27552.4|27545.4|27552.4|27545.4|27557.4|27550.4|27547.4|27540.4|135
1676034900000|2023-02-10 13:15:00|27549.9|27542.9|27557.4|27550.4|27562.4|27555.4|27547.4|27540.4|174
1676035200000|2023-02-10 13:20:00|27554.9|27547.9|27552.4|27545.4|27557.4|27550.4|27547.4|27540.4|20
1676035500000|2023-02-10 13:25:00|27554.9|27547.9|27547.4|27540.4|27557.4|27550.4|27547.4|27540.4|17
1676035800000|2023-02-10 13:30:00|27552.4|27545.4|27549.9|27542.9|27552.4|27545.4|27547.4|27540.4|51
1676036100000|2023-02-10 13:35:00|27547.4|27540.4|27547.4|27540.4|27552.4|27545.4|27547.4|27540.4|11
1676036400000|2023-02-10 13:40:00|27549.9|27542.9|27552.4|27545.4|27552.4|27545.4|27549.9|27542.9|225
1676036700000|2023-02-10 13:45:00|27554.9|27547.9|27567.4|27560.4|27567.4|27560.4|27552.4|27545.4|145
1676037000000|2023-02-10 13:50:00|27562.4|27555.4|27567.4|27560.4|27567.4|27560.4|27562.4|27555.4|139
1676037300000|2023-02-10 13:55:00|27562.4|27555.4|27562.4|27555.4|27567.4|27560.4|27557.4|27550.4|56
1676037600000|2023-02-10 14:00:00|27559.9|27552.9|27564.9|27557.9|27567.4|27560.4|27557.4|27550.4|137
1676037900000|2023-02-10 14:05:00|27567.4|27560.4|27567.4|27560.4|27567.4|27560.4|27562.4|27555.4|25
1676038200000|2023-02-10 14:10:00|27564.9|27557.9|27577.4|27570.4|27577.4|27570.4|27562.4|27555.4|96
1676038500000|2023-02-10 14:15:00|27574.9|27567.9|27572.4|27565.4|27577.4|27570.4|27572.4|27565.4|22
1676038800000|2023-02-10 14:20:00|27574.9|27567.9|27577.4|27570.4|27577.4|27570.4|27567.4|27560.4|17
1676039100000|2023-02-10 14:25:00|27579.9|27572.9|27587.4|27580.4|27587.4|27580.4|27577.4|27570.4|38
1676039400000|2023-02-10 14:30:00|27592.4|27585.4|27582.4|27575.4|27592.4|27585.4|27577.4|27570.4|227
1676039700000|2023-02-10 14:35:00|27579.9|27572.9|27552.4|27545.4|27592.4|27585.4|27552.4|27545.4|248
1676040000000|2023-02-10 14:40:00|27554.9|27547.9|27547.4|27540.4|27557.4|27550.4|27539.9|27532.9|330
1676040300000|2023-02-10 14:45:00|27542.4|27535.4|27557.4|27550.4|27567.4|27560.4|27532.4|27525.4|264
1676040600000|2023-02-10 14:50:00|27552.4|27545.4|27559.9|27552.9|27577.4|27570.4|27547.4|27540.4|153
1676040900000|2023-02-10 14:55:00|27557.4|27550.4|27549.9|27542.9|27569.9|27562.9|27542.4|27535.4|141
1676041200000|2023-02-10 15:00:00|27547.4|27540.4|27547.4|27540.4|27554.9|27547.9|27519.9|27512.9|297
1676041500000|2023-02-10 15:05:00|27544.9|27537.9|27557.4|27550.4|27572.4|27565.4|27542.4|27535.4|313
1676041800000|2023-02-10 15:10:00|27562.4|27555.4|27587.4|27580.4|27592.4|27585.4|27562.4|27555.4|177
1676042100000|2023-02-10 15:15:00|27582.4|27575.4|27587.4|27580.4|27607.4|27600.4|27577.4|27570.4|188
1676042400000|2023-02-10 15:20:00|27592.4|27585.4|27587.4|27580.4|27592.4|27585.4|27572.4|27565.4|169
1676042700000|2023-02-10 15:25:00|27584.9|27577.9|27582.4|27575.4|27587.4|27580.4|27567.4|27560.4|124
1676043000000|2023-02-10 15:30:00|27579.9|27572.9|27577.4|27570.4|27587.4|27580.4|27567.4|27560.4|160
1676043300000|2023-02-10 15:35:00|27582.4|27575.4|27572.4|27565.4|27587.4|27580.4|27562.4|27555.4|153
1676043600000|2023-02-10 15:40:00|27569.9|27562.9|27557.4|27550.4|27572.4|27565.4|27552.4|27545.4|130
1676043900000|2023-02-10 15:45:00|27552.4|27545.4|27542.4|27535.4|27552.4|27545.4|27537.4|27530.4|257
1676044200000|2023-02-10 15:50:00|27544.9|27537.9|27537.4|27530.4|27547.4|27540.4|27527.4|27520.4|209
1676044500000|2023-02-10 15:55:00|27539.9|27532.9|27552.4|27545.4|27557.4|27550.4|27537.4|27530.4|119
1676044800000|2023-02-10 16:00:00|27549.9|27542.9|27562.4|27555.4|27567.4|27560.4|27547.4|27540.4|96
1676045100000|2023-02-10 16:05:00|27557.4|27550.4|27577.4|27570.4|27577.4|27570.4|27557.4|27550.4|150
1676045400000|2023-02-10 16:10:00|27574.9|27567.9|27572.4|27565.4|27587.4|27580.4|27552.4|27545.4|68
1676045700000|2023-02-10 16:15:00|27577.4|27570.4|27579.9|27572.9|27584.9|27577.9|27564.9|27557.9|173
1676046000000|2023-02-10 16:20:00|27577.4|27570.4|27582.4|27575.4|27582.4|27575.4|27572.4|27565.4|111
1676046300000|2023-02-10 16:25:00|27577.4|27570.4|27562.4|27555.4|27577.4|27570.4|27557.4|27550.4|211
1676046600000|2023-02-10 16:30:00|27564.9|27557.9|27557.4|27550.4|27567.4|27560.4|27552.4|27545.4|150
1676046900000|2023-02-10 16:35:00|27554.9|27547.9|27562.4|27555.4|27572.4|27565.4|27554.9|27547.9|190
1676047200000|2023-02-10 16:40:00|27559.9|27552.9|27567.4|27560.4|27572.4|27565.4|27557.4|27550.4|177
1676047500000|2023-02-10 16:45:00|27569.9|27562.9|27562.4|27555.4|27572.4|27565.4|27552.4|27545.4|112
1676047800000|2023-02-10 16:50:00|27564.9|27557.9|27572.4|27565.4|27574.9|27567.9|27562.4|27555.4|73
1676048100000|2023-02-10 16:55:00|27567.4|27560.4|27557.4|27550.4|27572.4|27565.4|27552.4|27545.4|97
1676048400000|2023-02-10 17:00:00|27554.9|27547.9|27537.4|27530.4|27562.4|27555.4|27537.4|27530.4|45
1676048700000|2023-02-10 17:05:00|27542.4|27535.4|27547.4|27540.4|27549.9|27542.9|27542.4|27535.4|113
1676049000000|2023-02-10 17:10:00|27549.9|27542.9|27542.4|27535.4|27552.4|27545.4|27537.4|27530.4|86
1676049300000|2023-02-10 17:15:00|27547.4|27540.4|27542.4|27535.4|27552.4|27545.4|27537.4|27530.4|163
1676049600000|2023-02-10 17:20:00|27544.9|27537.9|27557.4|27550.4|27557.4|27550.4|27542.4|27535.4|104
1676049900000|2023-02-10 17:25:00|27552.4|27545.4|27552.4|27545.4|27557.4|27550.4|27542.4|27535.4|36
1676050200000|2023-02-10 17:30:00|27557.4|27550.4|27562.4|27555.4|27577.4|27570.4|27557.4|27550.4|150
1676050500000|2023-02-10 17:35:00|27559.9|27552.9|27562.4|27555.4|27567.4|27560.4|27557.4|27550.4|73
1676050800000|2023-02-10 17:40:00|27559.9|27552.9|27552.4|27545.4|27572.4|27565.4|27552.4|27545.4|113
1676051100000|2023-02-10 17:45:00|27557.4|27550.4|27557.4|27550.4|27567.4|27560.4|27552.4|27545.4|45
1676051400000|2023-02-10 17:50:00|27554.9|27547.9|27567.4|27560.4|27569.9|27562.9|27552.4|27545.4|29
1676051700000|2023-02-10 17:55:00|27569.9|27562.9|27579.9|27572.9|27582.4|27575.4|27567.4|27560.4|46
1676052000000|2023-02-10 18:00:00|27577.4|27570.4|27577.4|27570.4|27587.4|27580.4|27572.4|27565.4|89
1676052300000|2023-02-10 18:05:00|27572.4|27565.4|27577.4|27570.4|27582.4|27575.4|27567.4|27560.4|57
1676052600000|2023-02-10 18:10:00|27574.9|27567.9|27587.4|27580.4|27587.4|27580.4|27572.4|27565.4|51
1676052900000|2023-02-10 18:15:00|27589.9|27582.9|27602.4|27595.4|27607.4|27600.4|27587.4|27580.4|111
1676053200000|2023-02-10 18:20:00|27599.9|27592.9|27607.4|27600.4|27617.4|27610.4|27599.9|27592.9|146
1676053500000|2023-02-10 18:25:00|27609.9|27602.9|27607.4|27600.4|27617.4|27610.4|27607.4|27600.4|78
1676053800000|2023-02-10 18:30:00|27602.4|27595.4|27597.4|27590.4|27602.4|27595.4|27592.4|27585.4|122
1676054100000|2023-02-10 18:35:00|27599.9|27592.9|27604.9|27597.9|27607.4|27600.4|27597.4|27590.4|23
1676054400000|2023-02-10 18:40:00|27602.4|27595.4|27592.4|27585.4|27607.4|27600.4|27592.4|27585.4|29
1676054700000|2023-02-10 18:45:00|27587.4|27580.4|27597.4|27590.4|27597.4|27590.4|27587.4|27580.4|36
1676055000000|2023-02-10 18:50:00|27599.9|27592.9|27592.4|27585.4|27599.9|27592.9|27592.4|27585.4|34
1676055300000|2023-02-10 18:55:00|27587.4|27580.4|27577.4|27570.4|27592.4|27585.4|27577.4|27570.4|74
1676055600000|2023-02-10 19:00:00|27582.4|27575.4|27577.4|27570.4|27587.4|27580.4|27572.4|27565.4|61
1676055900000|2023-02-10 19:05:00|27579.9|27572.9|27579.9|27572.9|27582.4|27575.4|27572.4|27565.4|28
1676056200000|2023-02-10 19:10:00|27577.4|27570.4|27587.4|27580.4|27592.4|27585.4|27577.4|27570.4|46
1676056500000|2023-02-10 19:15:00|27589.9|27582.9|27587.4|27580.4|27592.4|27585.4|27582.4|27575.4|76
1676056800000|2023-02-10 19:20:00|27592.4|27585.4|27584.9|27577.9|27592.4|27585.4|27582.4|27575.4|28
1676057100000|2023-02-10 19:25:00|27582.4|27575.4|27577.4|27570.4|27582.4|27575.4|27569.9|27562.9|66
1676057400000|2023-02-10 19:30:00|27572.4|27565.4|27587.4|27580.4|27592.4|27585.4|27572.4|27565.4|62
1676057700000|2023-02-10 19:35:00|27589.9|27582.9|27587.4|27580.4|27594.9|27587.9|27577.4|27570.4|65
1676058000000|2023-02-10 19:40:00|27582.4|27575.4|27582.4|27575.4|27584.9|27577.9|27572.4|27565.4|56
1676058300000|2023-02-10 19:45:00|27579.9|27572.9|27577.4|27570.4|27582.4|27575.4|27572.4|27565.4|44
1676058600000|2023-02-10 19:50:00|27579.9|27572.9|27592.4|27585.4|27597.4|27590.4|27577.4|27570.4|90
1676058900000|2023-02-10 19:55:00|27594.9|27587.9|27592.4|27585.4|27597.4|27590.4|27582.4|27575.4|41
1676059200000|2023-02-10 20:00:00|27594.9|27587.9|27587.4|27580.4|27609.9|27602.9|27584.9|27577.9|110
1676059500000|2023-02-10 20:05:00|27592.4|27585.4|27597.4|27590.4|27602.4|27595.4|27587.4|27580.4|50
1676059800000|2023-02-10 20:10:00|27594.9|27587.9|27597.4|27590.4|27607.4|27600.4|27592.4|27585.4|195
1676060100000|2023-02-10 20:15:00|27602.4|27595.4|27587.4|27580.4|27602.4|27595.4|27582.4|27575.4|60
1676060400000|2023-02-10 20:20:00|27582.4|27575.4|27582.4|27575.4|27587.4|27580.4|27579.9|27572.9|53
1676060700000|2023-02-10 20:25:00|27587.4|27580.4|27589.9|27582.9|27592.4|27585.4|27582.4|27575.4|31
1676061000000|2023-02-10 20:30:00|27592.4|27585.4|27597.4|27590.4|27597.4|27590.4|27592.4|27585.4|104
1676061300000|2023-02-10 20:35:00|27602.4|27595.4|27607.4|27600.4|27612.4|27605.4|27599.9|27592.9|134
1676061600000|2023-02-10 20:40:00|27602.4|27595.4|27607.4|27600.4|27612.4|27605.4|27597.4|27590.4|58
1676061900000|2023-02-10 20:45:00|27609.9|27602.9|27612.4|27605.4|27612.4|27605.4|27602.4|27595.4|251
1676062200000|2023-02-10 20:50:00|27607.4|27600.4|27607.4|27600.4|27612.4|27605.4|27597.4|27590.4|526
1676062500000|2023-02-10 20:55:00|27612.4|27605.4|27602.4|27595.4|27617.4|27610.4|27597.4|27590.4|329
1676062800000|2023-02-10 21:00:00|27607.4|27600.4|27604.9|27597.9|27607.4|27600.4|27602.4|27595.4|71
1676063100000|2023-02-10 21:05:00|27607.4|27600.4|27607.4|27600.4|27607.4|27600.4|27602.4|27595.4|24
1676063400000|2023-02-10 21:10:00|27604.9|27597.9|27604.9|27597.9|27607.4|27600.4|27604.9|27597.9|31
1676063700000|2023-02-10 21:15:00|27602.4|27595.4|27604.9|27597.9|27604.9|27597.9|27602.4|27595.4|3
1676064000000|2023-02-10 21:20:00|27602.4|27595.4|27602.4|27595.4|27602.4|27595.4|27602.4|27595.4|0
1676064300000|2023-02-10 21:25:00|||||||||13
1676065200000|2023-02-10 21:40:00|||||||||1
1676065500000|2023-02-10 21:45:00|27599.9|27592.9|27599.9|27592.9|27599.9|27592.9|27599.9|27592.9|4
1676065800000|2023-02-10 21:50:00|27602.4|27595.4|27599.9|27592.9|27602.4|27595.4|27599.9|27592.9|10
1676066100000|2023-02-10 21:55:00|27594.9|27587.9|27612.1|27582.1|27613.1|27592.9|27589.9|27581.8|25
1676066400000|2023-02-10 22:00:00|||||||||2
1676242800000|2023-02-12 23:00:00|27593.9|27578.9|27588.9|27573.9|27598.9|27583.9|27586.4|27571.4|14
1676243100000|2023-02-12 23:05:00|27586.4|27571.4|27576.4|27561.4|27588.9|27573.9|27576.4|27561.4|61
1676243400000|2023-02-12 23:10:00|27581.4|27566.4|27586.4|27571.4|27586.4|27571.4|27581.4|27566.4|4
1676243700000|2023-02-12 23:15:00|27583.9|27568.9|27593.9|27578.9|27596.4|27581.4|27581.4|27566.4|3
1676244000000|2023-02-12 23:20:00|27596.4|27581.4|27591.4|27576.4|27596.4|27581.4|27588.9|27573.9|4
1676244300000|2023-02-12 23:25:00|27586.4|27571.4|27571.4|27556.4|27588.9|27573.9|27571.4|27556.4|32
1676244600000|2023-02-12 23:30:00|27567.4|27560.4|27547.4|27540.4|27567.4|27560.4|27542.4|27535.4|28605
1676244900000|2023-02-12 23:35:00|27544.9|27537.9|27562.4|27555.4|27562.4|27555.4|27542.4|27535.4|114
1676245200000|2023-02-12 23:40:00|27559.9|27552.9|27547.4|27540.4|27567.4|27560.4|27547.4|27540.4|184
1676245500000|2023-02-12 23:45:00|27549.9|27542.9|27542.4|27535.4|27554.9|27547.9|27537.4|27530.4|231
1676245800000|2023-02-12 23:50:00|27537.4|27530.4|27534.9|27527.9|27539.9|27532.9|27522.4|27515.4|229
1676246100000|2023-02-12 23:55:00|27537.4|27530.4|27537.4|27530.4|27542.4|27535.4|27522.4|27515.4|183
1676246400000|2023-02-13 00:00:00|27539.9|27532.9|27552.4|27545.4|27557.4|27550.4|27487.4|27480.4|1219
1676246700000|2023-02-13 00:05:00|27549.9|27542.9|27502.4|27495.4|27549.9|27542.9|27487.4|27480.4|612
1676247000000|2023-02-13 00:10:00|27499.9|27492.9|27472.4|27465.4|27507.4|27500.4|27472.4|27465.4|816
1676247300000|2023-02-13 00:15:00|27467.4|27460.4|27464.9|27457.9|27484.9|27477.9|27452.4|27445.4|892
1676247600000|2023-02-13 00:20:00|27467.4|27460.4|27472.4|27465.4|27489.9|27482.9|27464.9|27457.9|392
1676247900000|2023-02-13 00:25:00|27477.4|27470.4|27467.4|27460.4|27477.4|27470.4|27462.4|27455.4|337
1676248200000|2023-02-13 00:30:00|27462.4|27455.4|27472.4|27465.4|27489.9|27482.9|27452.4|27445.4|337
1676248500000|2023-02-13 00:35:00|27474.9|27467.9|27477.4|27470.4|27502.4|27495.4|27472.4|27465.4|420
1676248800000|2023-02-13 00:40:00|27482.4|27475.4|27472.4|27465.4|27487.4|27480.4|27472.4|27465.4|188
1676249100000|2023-02-13 00:45:00|27474.9|27467.9|27477.4|27470.4|27487.4|27480.4|27467.4|27460.4|367
1676249400000|2023-02-13 00:50:00|27479.9|27472.9|27477.4|27470.4|27482.4|27475.4|27462.4|27455.4|273
1676249700000|2023-02-13 00:55:00|27482.4|27475.4|27452.4|27445.4|27482.4|27475.4|27449.9|27442.9|332
1676250000000|2023-02-13 01:00:00|27447.4|27440.4|27427.4|27420.4|27462.4|27455.4|27422.4|27415.4|449
1676250300000|2023-02-13 01:05:00|27424.9|27417.9|27384.9|27377.9|27427.4|27420.4|27377.4|27370.4|807
1676250600000|2023-02-13 01:10:00|27382.4|27375.4|27327.4|27320.4|27384.9|27377.9|27322.4|27315.4|872
1676250900000|2023-02-13 01:15:00|27322.4|27315.4|27297.4|27290.4|27327.4|27320.4|27282.4|27275.4|1225
1676251200000|2023-02-13 01:20:00|27299.9|27292.9|27292.4|27285.4|27312.4|27305.4|27287.4|27280.4|602
1676251500000|2023-02-13 01:25:00|27287.4|27280.4|27272.4|27265.4|27297.4|27290.4|27267.4|27260.4|637
1676251800000|2023-02-13 01:30:00|27267.4|27260.4|27317.4|27310.4|27317.4|27310.4|27257.4|27250.4|1069
1676252100000|2023-02-13 01:35:00|27322.4|27315.4|27322.4|27315.4|27337.4|27330.4|27312.4|27305.4|535
1676252400000|2023-02-13 01:40:00|27327.4|27320.4|27307.4|27300.4|27329.9|27322.9|27302.4|27295.4|422
1676252700000|2023-02-13 01:45:00|27309.9|27302.9|27314.8|27307.8|27327.4|27320.4|27302.4|27295.4|274
1676253000000|2023-02-13 01:50:00|27317.3|27310.3|27337.3|27330.3|27337.3|27330.3|27307.3|27300.3|353
1676253300000|2023-02-13 01:55:00|27339.8|27332.8|27322.3|27315.3|27342.3|27335.3|27317.3|27310.3|440
1676253600000|2023-02-13 02:00:00|27319.8|27312.8|27312.3|27305.3|27322.3|27315.3|27302.3|27295.3|393
1676253900000|2023-02-13 02:05:00|27307.3|27300.3|27307.3|27300.3|27322.3|27315.3|27302.3|27295.3|399
1676254200000|2023-02-13 02:10:00|27309.8|27302.8|27327.3|27320.3|27327.3|27320.3|27307.3|27300.3|255
1676254500000|2023-02-13 02:15:00|27324.8|27317.8|27342.3|27335.3|27342.3|27335.3|27324.8|27317.8|236
1676254800000|2023-02-13 02:20:00|27347.3|27340.3|27347.3|27340.3|27347.3|27340.3|27342.3|27335.3|266
1676255100000|2023-02-13 02:25:00|27352.3|27345.3|27352.3|27345.3|27362.3|27355.3|27352.3|27345.3|453
1676255400000|2023-02-13 02:30:00|27354.8|27347.8|27362.3|27355.3|27362.3|27355.3|27354.8|27347.8|219
1676255700000|2023-02-13 02:35:00|27364.8|27357.8|27372.3|27365.3|27372.3|27365.3|27359.8|27352.8|190
1676256000000|2023-02-13 02:40:00|27377.3|27370.3|27367.3|27360.3|27377.3|27370.3|27367.3|27360.3|147
1676256300000|2023-02-13 02:45:00|27372.3|27365.3|27387.3|27380.3|27387.3|27380.3|27372.3|27365.3|111
1676256600000|2023-02-13 02:50:00|27382.3|27375.3|27382.3|27375.3|27387.3|27380.3|27382.3|27375.3|271
1676256900000|2023-02-13 02:55:00|27387.3|27380.3|27382.3|27375.3|27387.3|27380.3|27382.3|27375.3|74
1676257200000|2023-02-13 03:00:00|27384.8|27377.8|27377.3|27370.3|27387.3|27380.3|27372.3|27365.3|180
1676257500000|2023-02-13 03:05:00|27372.3|27365.3|27397.3|27390.3|27402.3|27395.3|27372.3|27365.3|226
1676257800000|2023-02-13 03:10:00|27394.8|27387.8|27387.3|27380.3|27397.3|27390.3|27382.3|27375.3|90
1676258100000|2023-02-13 03:15:00|27384.8|27377.8|27387.3|27380.3|27392.3|27385.3|27382.3|27375.3|100
1676258400000|2023-02-13 03:20:00|27392.3|27385.3|27397.3|27390.3|27407.3|27400.3|27387.3|27380.3|299
1676258700000|2023-02-13 03:25:00|27399.8|27392.8|27397.3|27390.3|27402.3|27395.3|27392.3|27385.3|79
1676259000000|2023-02-13 03:30:00|27402.3|27395.3|27387.3|27380.3|27402.3|27395.3|27384.8|27377.8|238
1676259300000|2023-02-13 03:35:00|27392.3|27385.3|27392.3|27385.3|27397.3|27390.3|27387.3|27380.3|151
1676259600000|2023-02-13 03:40:00|27394.8|27387.8|27407.3|27400.3|27412.3|27405.3|27392.3|27385.3|110
1676259900000|2023-02-13 03:45:00|27412.3|27405.3|27402.3|27395.3|27417.3|27410.3|27402.3|27395.3|231
1676260200000|2023-02-13 03:50:00|27407.3|27400.3|27402.3|27395.3|27417.3|27410.3|27402.3|27395.3|141
1676260500000|2023-02-13 03:55:00|27404.8|27397.8|27397.3|27390.3|27404.8|27397.8|27387.3|27380.3|169
1676260800000|2023-02-13 04:00:00|27392.3|27385.3|27397.3|27390.3|27407.3|27400.3|27392.3|27385.3|335
1676261100000|2023-02-13 04:05:00|27392.3|27385.3|27387.3|27380.3|27397.3|27390.3|27382.3|27375.3|203
1676261400000|2023-02-13 04:10:00|27384.8|27377.8|27397.3|27390.3|27402.3|27395.3|27382.3|27375.3|145
1676261700000|2023-02-13 04:15:00|27394.8|27387.8|27387.3|27380.3|27397.3|27390.3|27387.3|27380.3|78
1676262000000|2023-02-13 04:20:00|27392.3|27385.3|27392.3|27385.3|27397.3|27390.3|27389.8|27382.8|107
1676262300000|2023-02-13 04:25:00|27387.3|27380.3|27387.3|27380.3|27392.3|27385.3|27384.8|27377.8|72
1676262600000|2023-02-13 04:30:00|27392.3|27385.3|27387.3|27380.3|27392.3|27385.3|27387.3|27380.3|139
1676262900000|2023-02-13 04:35:00|27382.3|27375.3|27372.3|27365.3|27387.3|27380.3|27372.3|27365.3|239
1676263200000|2023-02-13 04:40:00|27377.3|27370.3|27377.3|27370.3|27377.3|27370.3|27372.3|27365.3|196
1676263500000|2023-02-13 04:45:00|27374.8|27367.8|27387.3|27380.3|27387.3|27380.3|27372.3|27365.3|138
1676263800000|2023-02-13 04:50:00|27382.3|27375.3|27384.8|27377.8|27387.3|27380.3|27382.3|27375.3|125
1676264100000|2023-02-13 04:55:00|27387.3|27380.3|27382.3|27375.3|27387.3|27380.3|27377.3|27370.3|96
1676264400000|2023-02-13 05:00:00|27387.3|27380.3|27382.3|27375.3|27387.3|27380.3|27377.3|27370.3|268
1676264700000|2023-02-13 05:05:00|27384.8|27377.8|27384.8|27377.8|27389.8|27382.8|27382.3|27375.3|187
1676265000000|2023-02-13 05:10:00|27387.3|27380.3|27397.3|27390.3|27397.3|27390.3|27384.8|27377.8|144
1676265300000|2023-02-13 05:15:00|27399.8|27392.8|27397.3|27390.3|27402.3|27395.3|27397.3|27390.3|163
1676265600000|2023-02-13 05:20:00|27399.8|27392.8|27407.3|27400.3|27407.3|27400.3|27399.8|27392.8|164
1676265900000|2023-02-13 05:25:00|27412.3|27405.3|27402.3|27395.3|27412.3|27405.3|27402.3|27395.3|167
1676266200000|2023-02-13 05:30:00|27407.3|27400.3|27407.3|27400.3|27407.3|27400.3|27397.3|27390.3|160
1676266500000|2023-02-13 05:35:00|27412.3|27405.3|27412.3|27405.3|27417.3|27410.3|27407.3|27400.3|165
1676266800000|2023-02-13 05:40:00|27414.8|27407.8|27427.3|27420.3|27429.8|27422.8|27412.3|27405.3|217
1676267100000|2023-02-13 05:45:00|27422.3|27415.3|27427.3|27420.3|27432.3|27425.3|27422.3|27415.3|255
1676267400000|2023-02-13 05:50:00|27424.8|27417.8|27422.3|27415.3|27427.3|27420.3|27422.3|27415.3|308
1676267700000|2023-02-13 05:55:00|27424.8|27417.8|27412.3|27405.3|27427.3|27420.3|27412.3|27405.3|973
1676268000000|2023-02-13 06:00:00|27414.8|27407.8|27427.3|27420.3|27427.3|27420.3|27412.3|27405.3|2245
1676268300000|2023-02-13 06:05:00|27432.3|27425.3|27432.3|27425.3|27442.3|27435.3|27427.3|27420.3|1014
1676268600000|2023-02-13 06:10:00|27434.8|27427.8|27462.3|27455.3|27462.3|27455.3|27432.3|27425.3|448
1676268900000|2023-02-13 06:15:00|27459.8|27452.8|27462.3|27455.3|27462.3|27455.3|27452.3|27445.3|369
1676269200000|2023-02-13 06:20:00|27467.3|27460.3|27462.3|27455.3|27467.3|27460.3|27459.8|27452.8|110
1676269500000|2023-02-13 06:25:00|27457.3|27450.3|27467.3|27460.3|27467.3|27460.3|27457.3|27450.3|67
1676269800000|2023-02-13 06:30:00|27462.3|27455.3|27464.8|27457.8|27467.3|27460.3|27462.3|27455.3|98
1676270100000|2023-02-13 06:35:00|27462.3|27455.3|27452.3|27445.3|27462.3|27455.3|27452.3|27445.3|64
1676270400000|2023-02-13 06:40:00|27442.3|27435.3|27432.3|27425.3|27442.3|27435.3|27432.3|27425.3|106
1676270700000|2023-02-13 06:45:00|27434.8|27427.8|27439.8|27432.8|27442.3|27435.3|27434.8|27427.8|85
1676271000000|2023-02-13 06:50:00|27437.3|27430.3|27439.8|27432.8|27442.3|27435.3|27432.3|27425.3|113
1676271300000|2023-02-13 06:55:00|27442.3|27435.3|27457.3|27450.3|27457.3|27450.3|27442.3|27435.3|61
1676271600000|2023-02-13 07:00:00|27454.8|27447.8|27462.3|27455.3|27467.3|27460.3|27447.3|27440.3|51
1676271900000|2023-02-13 07:05:00|27464.8|27457.8|27457.3|27450.3|27467.3|27460.3|27452.3|27445.3|20
1676272200000|2023-02-13 07:10:00|27452.3|27445.3|27462.3|27455.3|27462.3|27455.3|27452.3|27445.3|9
1676272500000|2023-02-13 07:15:00|27464.8|27457.8|27467.3|27460.3|27472.3|27465.3|27462.3|27455.3|26
1676272800000|2023-02-13 07:20:00|27469.8|27462.8|27477.3|27470.3|27477.3|27470.3|27467.3|27460.3|16
1676273100000|2023-02-13 07:25:00|27472.3|27465.3|27469.8|27462.8|27474.8|27467.8|27467.3|27460.3|60
1676273400000|2023-02-13 07:30:00|27467.3|27460.3|27459.8|27452.8|27477.3|27470.3|27457.3|27450.3|127
1676273700000|2023-02-13 07:35:00|27462.3|27455.3|27457.3|27450.3|27462.3|27455.3|27452.3|27445.3|36
1676274000000|2023-02-13 07:40:00|27454.8|27447.8|27457.3|27450.3|27457.3|27450.3|27452.3|27445.3|68
1676274300000|2023-02-13 07:45:00|27459.8|27452.8|27472.3|27465.3|27472.3|27465.3|27459.8|27452.8|34
1676274600000|2023-02-13 07:50:00|27467.3|27460.3|27472.3|27465.3|27472.3|27465.3|27467.3|27460.3|23
1676274900000|2023-02-13 07:55:00|27469.8|27462.8|27477.3|27470.3|27477.3|27470.3|27469.8|27462.8|71
1676275200000|2023-02-13 08:00:00|27474.8|27467.8|27487.3|27480.3|27494.8|27487.8|27472.3|27465.3|185
1676275500000|2023-02-13 08:05:00|27492.3|27485.3|27487.3|27480.3|27492.3|27485.3|27484.8|27477.8|80
1676275800000|2023-02-13 08:10:00|27489.8|27482.8|27497.3|27490.3|27507.3|27500.3|27487.3|27480.3|59
1676276100000|2023-02-13 08:15:00|27499.8|27492.8|27502.3|27495.3|27502.3|27495.3|27492.3|27485.3|28
1676276400000|2023-02-13 08:20:00|27499.8|27492.8|27517.3|27510.3|27517.3|27510.3|27497.3|27490.3|59
1676276700000|2023-02-13 08:25:00|27512.3|27505.3|27512.3|27505.3|27522.3|27515.3|27512.3|27505.3|66
1676277000000|2023-02-13 08:30:00|27517.3|27510.3|27507.3|27500.3|27522.3|27515.3|27502.3|27495.3|62
1676277300000|2023-02-13 08:35:00|27509.8|27502.8|27504.8|27497.8|27512.3|27505.3|27502.3|27495.3|55
1676277600000|2023-02-13 08:40:00|27507.3|27500.3|27512.3|27505.3|27512.3|27505.3|27507.3|27500.3|30
1676277900000|2023-02-13 08:45:00|27507.3|27500.3|27517.3|27510.3|27522.3|27515.3|27507.3|27500.3|63
1676278200000|2023-02-13 08:50:00|27519.8|27512.8|27522.3|27515.3|27522.3|27515.3|27512.3|27505.3|42
1676278500000|2023-02-13 08:55:00|27519.8|27512.8|27522.3|27515.3|27522.3|27515.3|27517.3|27510.3|56
1676278800000|2023-02-13 09:00:00|27524.8|27517.8|27537.3|27530.3|27542.3|27535.3|27522.3|27515.3|207
1676279100000|2023-02-13 09:05:00|27532.3|27525.3|27517.3|27510.3|27537.3|27530.3|27517.3|27510.3|115
1676279400000|2023-02-13 09:10:00|27519.8|27512.8|27524.8|27517.8|27527.3|27520.3|27517.3|27510.3|44
1676279700000|2023-02-13 09:15:00|27527.3|27520.3|27539.8|27532.8|27544.8|27537.8|27524.8|27517.8|89
1676280000000|2023-02-13 09:20:00|27542.3|27535.3|27539.8|27532.8|27544.8|27537.8|27532.3|27525.3|55
1676280300000|2023-02-13 09:25:00|27537.3|27530.3|27542.3|27535.3|27542.3|27535.3|27537.3|27530.3|25
1676280600000|2023-02-13 09:30:00|27539.8|27532.8|27532.3|27525.3|27542.3|27535.3|27529.8|27522.8|25
1676280900000|2023-02-13 09:35:00|27529.8|27522.8|27527.3|27520.3|27532.3|27525.3|27522.3|27515.3|58
1676281200000|2023-02-13 09:40:00|27524.8|27517.8|27512.3|27505.3|27527.3|27520.3|27507.3|27500.3|160
1676281500000|2023-02-13 09:45:00|27514.8|27507.8|27522.3|27515.3|27522.3|27515.3|27512.3|27505.3|13
1676281800000|2023-02-13 09:50:00|27524.8|27517.8|27532.3|27525.3|27532.3|27525.3|27522.3|27515.3|32
1676282100000|2023-02-13 09:55:00|27529.8|27522.8|27529.8|27522.8|27532.3|27525.3|27527.3|27520.3|29
1676282400000|2023-02-13 10:00:00|27527.3|27520.3|27524.8|27517.8|27532.3|27525.3|27522.3|27515.3|20
1676282700000|2023-02-13 10:05:00|27527.3|27520.3|27527.3|27520.3|27532.3|27525.3|27522.3|27515.3|25
1676283000000|2023-02-13 10:10:00|27529.8|27522.8|27522.3|27515.3|27532.3|27525.3|27522.3|27515.3|22
1676283300000|2023-02-13 10:15:00|27524.8|27517.8|27509.8|27502.8|27527.3|27520.3|27507.3|27500.3|196
1676283600000|2023-02-13 10:20:00|27512.3|27505.3|27509.8|27502.8|27512.3|27505.3|27507.3|27500.3|110
1676283900000|2023-02-13 10:25:00|27507.3|27500.3|27492.3|27485.3|27512.3|27505.3|27492.3|27485.3|103
1676284200000|2023-02-13 10:30:00|27494.8|27487.8|27504.8|27497.8|27507.3|27500.3|27494.8|27487.8|25
1676284500000|2023-02-13 10:35:00|27502.3|27495.3|27507.3|27500.3|27507.3|27500.3|27502.3|27495.3|12
1676284800000|2023-02-13 10:40:00|27512.3|27505.3|27512.3|27505.3|27512.3|27505.3|27507.3|27500.3|14
1676285100000|2023-02-13 10:45:00|27509.8|27502.8|27507.3|27500.3|27512.3|27505.3|27502.3|27495.3|16
1676285400000|2023-02-13 10:50:00|27512.3|27505.3|27512.3|27505.3|27512.3|27505.3|27507.3|27500.3|49
1676285700000|2023-02-13 10:55:00|27509.8|27502.8|27517.3|27510.3|27517.3|27510.3|27507.3|27500.3|14
1676286000000|2023-02-13 11:00:00|27522.3|27515.3|27522.3|27515.3|27522.3|27515.3|27522.3|27515.3|23
1676286300000|2023-02-13 11:05:00|27517.3|27510.3|27517.3|27510.3|27522.3|27515.3|27517.3|27510.3|25
1676286600000|2023-02-13 11:10:00|27512.3|27505.3|27512.3|27505.3|27517.3|27510.3|27507.3|27500.3|30
1676286900000|2023-02-13 11:15:00|27517.3|27510.3|27512.3|27505.3|27517.3|27510.3|27512.3|27505.3|10
1676287200000|2023-02-13 11:20:00|27514.8|27507.8|27517.3|27510.3|27517.3|27510.3|27512.3|27505.3|14
1676287500000|2023-02-13 11:25:00|27514.8|27507.8|27517.3|27510.3|27517.3|27510.3|27514.8|27507.8|3
1676287800000|2023-02-13 11:30:00|27522.3|27515.3|27522.3|27515.3|27527.3|27520.3|27522.3|27515.3|89
1676288100000|2023-02-13 11:35:00|27524.8|27517.8|27532.3|27525.3|27532.3|27525.3|27522.3|27515.3|18
1676288400000|2023-02-13 11:40:00|27529.8|27522.8|27527.3|27520.3|27532.3|27525.3|27527.3|27520.3|14
1676288700000|2023-02-13 11:45:00|27532.3|27525.3|27532.3|27525.3|27532.3|27525.3|27529.8|27522.8|10
1676289000000|2023-02-13 11:50:00|27537.3|27530.3|27537.3|27530.3|27537.3|27530.3|27537.3|27530.3|13
1676289300000|2023-02-13 11:55:00|27542.3|27535.3|27537.3|27530.3|27542.3|27535.3|27537.3|27530.3|27
1676289600000|2023-02-13 12:00:00|27542.3|27535.3|27552.3|27545.3|27552.3|27545.3|27542.3|27535.3|68
1676289900000|2023-02-13 12:05:00|27557.3|27550.3|27552.3|27545.3|27562.3|27555.3|27552.3|27545.3|74
1676290200000|2023-02-13 12:10:00|27554.8|27547.8|27562.3|27555.3|27562.3|27555.3|27552.3|27545.3|47
1676290500000|2023-02-13 12:15:00|27559.8|27552.8|27574.8|27567.8|27577.3|27570.3|27557.3|27550.3|74
1676290800000|2023-02-13 12:20:00|27577.3|27570.3|27572.3|27565.3|27579.8|27572.8|27572.3|27565.3|21
1676291100000|2023-02-13 12:25:00|27577.3|27570.3|27572.3|27565.3|27577.3|27570.3|27572.3|27565.3|116
1676291400000|2023-02-13 12:30:00|27574.8|27567.8|27572.3|27565.3|27577.3|27570.3|27572.3|27565.3|31
1676291700000|2023-02-13 12:35:00|27567.3|27560.3|27562.3|27555.3|27572.3|27565.3|27559.8|27552.8|72
1676292000000|2023-02-13 12:40:00|27557.3|27550.3|27557.3|27550.3|27562.3|27555.3|27557.3|27550.3|38
1676292300000|2023-02-13 12:45:00|27559.8|27552.8|27557.3|27550.3|27559.8|27552.8|27557.3|27550.3|61
1676292600000|2023-02-13 12:50:00|27562.3|27555.3|27557.3|27550.3|27564.8|27557.8|27557.3|27550.3|56
1676292900000|2023-02-13 12:55:00|27554.8|27547.8|27557.3|27550.3|27559.8|27552.8|27552.3|27545.3|30
1676293200000|2023-02-13 13:00:00|27559.8|27552.8|27557.3|27550.3|27562.3|27555.3|27557.3|27550.3|22
1676293500000|2023-02-13 13:05:00|27559.8|27552.8|27567.3|27560.3|27567.3|27560.3|27557.3|27550.3|22
1676293800000|2023-02-13 13:10:00|||||||||5
1676294100000|2023-02-13 13:15:00|27564.8|27557.8|27562.3|27555.3|27567.3|27560.3|27562.3|27555.3|34
1676294400000|2023-02-13 13:20:00|27567.3|27560.3|27562.3|27555.3|27567.3|27560.3|27562.3|27555.3|123
1676294700000|2023-02-13 13:25:00|27567.3|27560.3|27564.8|27557.8|27567.3|27560.3|27562.3|27555.3|28
1676295000000|2023-02-13 13:30:00|27567.3|27560.3|27567.3|27560.3|27567.3|27560.3|27562.3|27555.3|13
1676295300000|2023-02-13 13:35:00|27562.3|27555.3|27562.3|27555.3|27567.3|27560.3|27562.3|27555.3|25
1676295600000|2023-02-13 13:40:00|27559.8|27552.8|27557.3|27550.3|27562.3|27555.3|27557.3|27550.3|77
1676295900000|2023-02-13 13:45:00|27559.8|27552.8|27552.3|27545.3|27559.8|27552.8|27552.3|27545.3|36
1676296200000|2023-02-13 13:50:00|27554.8|27547.8|27547.3|27540.3|27557.3|27550.3|27547.3|27540.3|112
1676296500000|2023-02-13 13:55:00|27549.8|27542.8|27547.3|27540.3|27552.3|27545.3|27547.3|27540.3|36
1676296800000|2023-02-13 14:00:00|27542.3|27535.3|27542.3|27535.3|27547.3|27540.3|27542.3|27535.3|62
1676297100000|2023-02-13 14:05:00|27544.8|27537.8|27542.3|27535.3|27547.3|27540.3|27542.3|27535.3|64
1676297400000|2023-02-13 14:10:00|27539.8|27532.8|27542.3|27535.3|27542.3|27535.3|27537.3|27530.3|37
1676297700000|2023-02-13 14:15:00|27547.3|27540.3|27547.3|27540.3|27547.3|27540.3|27542.3|27535.3|53
1676298000000|2023-02-13 14:20:00|27544.8|27537.8|27557.3|27550.3|27562.3|27555.3|27544.8|27537.8|17
1676298300000|2023-02-13 14:25:00|27554.8|27547.8|27562.3|27555.3|27562.3|27555.3|27552.3|27545.3|62
1676298600000|2023-02-13 14:30:00|27564.8|27557.8|27557.3|27550.3|27572.3|27565.3|27552.3|27545.3|251
1676298900000|2023-02-13 14:35:00|27559.8|27552.8|27587.3|27580.3|27587.3|27580.3|27552.3|27545.3|236
1676299200000|2023-02-13 14:40:00|27592.3|27585.3|27587.3|27580.3|27592.3|27585.3|27567.3|27560.3|253
1676299500000|2023-02-13 14:45:00|27582.3|27575.3|27577.3|27570.3|27592.3|27585.3|27567.3|27560.3|168
1676299800000|2023-02-13 14:50:00|27579.8|27572.8|27574.8|27567.8|27587.3|27580.3|27562.3|27555.3|149
1676300100000|2023-02-13 14:55:00|27577.3|27570.3|27602.3|27595.3|27602.3|27595.3|27574.8|27567.8|244
1676300400000|2023-02-13 15:00:00|27604.8|27597.8|27597.3|27590.3|27612.3|27605.3|27592.3|27585.3|276
1676300700000|2023-02-13 15:05:00|27602.3|27595.3|27607.3|27600.3|27607.3|27600.3|27594.8|27587.8|163
1676301000000|2023-02-13 15:10:00|27604.8|27597.8|27612.3|27605.3|27612.3|27605.3|27597.3|27590.3|104
1676301300000|2023-02-13 15:15:00|27609.8|27602.8|27612.3|27605.3|27612.3|27605.3|27597.3|27590.3|107
1676301600000|2023-02-13 15:20:00|27617.3|27610.3|27612.3|27605.3|27617.3|27610.3|27607.3|27600.3|200
1676301900000|2023-02-13 15:25:00|27617.3|27610.3|27632.3|27625.3|27632.3|27625.3|27612.3|27605.3|161
1676302200000|2023-02-13 15:30:00|27637.3|27630.3|27627.3|27620.3|27637.3|27630.3|27622.3|27615.3|140
1676302500000|2023-02-13 15:35:00|27632.3|27625.3|27627.3|27620.3|27637.3|27630.3|27627.3|27620.3|289
1676302800000|2023-02-13 15:40:00|27632.3|27625.3|27632.3|27625.3|27637.3|27630.3|27627.3|27620.3|79
1676303100000|2023-02-13 15:45:00|27627.3|27620.3|27647.3|27640.3|27652.3|27645.3|27627.3|27620.3|169
1676303400000|2023-02-13 15:50:00|27652.3|27645.3|27657.3|27650.3|27662.3|27655.3|27647.3|27640.3|235
1676303700000|2023-02-13 15:55:00|27659.8|27652.8|27657.3|27650.3|27667.3|27660.3|27657.3|27650.3|131
1676304000000|2023-02-13 16:00:00|27659.8|27652.8|27677.3|27670.3|27677.3|27670.3|27659.8|27652.8|159
1676304300000|2023-02-13 16:05:00|27672.3|27665.3|27674.8|27667.8|27679.8|27672.8|27672.3|27665.3|66
1676304600000|2023-02-13 16:10:00|27677.3|27670.3|27677.3|27670.3|27682.3|27675.3|27667.3|27660.3|102
1676304900000|2023-02-13 16:15:00|27682.3|27675.3|27682.3|27675.3|27682.3|27675.3|27672.3|27665.3|60
1676305200000|2023-02-13 16:20:00|27687.3|27680.3|27687.3|27680.3|27687.3|27680.3|27677.3|27670.3|161
1676305500000|2023-02-13 16:25:00|27684.8|27677.8|27687.3|27680.3|27692.3|27685.3|27682.3|27675.3|156
1676305800000|2023-02-13 16:30:00|27684.8|27677.8|27672.3|27665.3|27687.3|27680.3|27667.3|27660.3|101
1676306100000|2023-02-13 16:35:00|27677.3|27670.3|27672.3|27665.3|27682.3|27675.3|27667.3|27660.3|236
1676306400000|2023-02-13 16:40:00|27674.8|27667.8|27692.3|27685.3|27692.3|27685.3|27672.3|27665.3|171
1676306700000|2023-02-13 16:45:00|27687.3|27680.3|27702.3|27695.3|27702.3|27695.3|27687.3|27680.3|225
1676307000000|2023-02-13 16:50:00|27697.3|27690.3|27687.3|27680.3|27702.3|27695.3|27687.3|27680.3|46
1676307300000|2023-02-13 16:55:00|27682.3|27675.3|27687.3|27680.3|27687.3|27680.3|27682.3|27675.3|82
1676307600000|2023-02-13 17:00:00|27692.3|27685.3|27682.3|27675.3|27692.3|27685.3|27677.3|27670.3|64
1676307900000|2023-02-13 17:05:00|27684.8|27677.8|27687.3|27680.3|27692.3|27685.3|27682.3|27675.3|42
1676308200000|2023-02-13 17:10:00|27692.3|27685.3|27692.3|27685.3|27692.3|27685.3|27687.3|27680.3|19
1676308500000|2023-02-13 17:15:00|27694.8|27687.8|27697.3|27690.3|27697.3|27690.3|27692.3|27685.3|18
1676308800000|2023-02-13 17:20:00|27694.8|27687.8|27697.3|27690.3|27702.3|27695.3|27692.3|27685.3|25
1676309100000|2023-02-13 17:25:00|27692.3|27685.3|27697.3|27690.3|27697.3|27690.3|27689.8|27682.8|24
1676309400000|2023-02-13 17:30:00|27692.3|27685.3|27692.3|27685.3|27697.3|27690.3|27687.3|27680.3|25
1676309700000|2023-02-13 17:35:00|27694.8|27687.8|27702.3|27695.3|27702.3|27695.3|27692.3|27685.3|65
1676310000000|2023-02-13 17:40:00|27704.8|27697.8|27702.3|27695.3|27704.8|27697.8|27702.3|27695.3|22
1676310300000|2023-02-13 17:45:00|27707.3|27700.3|27707.3|27700.3|27707.3|27700.3|27702.3|27695.3|53
1676310600000|2023-02-13 17:50:00|27704.8|27697.8|27707.3|27700.3|27709.8|27702.8|27702.3|27695.3|42
1676310900000|2023-02-13 17:55:00|27702.3|27695.3|27707.3|27700.3|27707.3|27700.3|27702.3|27695.3|52
1676311200000|2023-02-13 18:00:00|27704.8|27697.8|27702.3|27695.3|27712.3|27705.3|27702.3|27695.3|77
1676311500000|2023-02-13 18:05:00|27697.3|27690.3|27699.8|27692.8|27702.3|27695.3|27697.3|27690.3|77
1676311800000|2023-02-13 18:10:00|27697.3|27690.3|27697.3|27690.3|27702.3|27695.3|27697.3|27690.3|47
1676312100000|2023-02-13 18:15:00|27699.8|27692.8|27702.3|27695.3|27707.3|27700.3|27697.3|27690.3|25
1676312400000|2023-02-13 18:20:00|27704.8|27697.8|27697.3|27690.3|27704.8|27697.8|27697.3|27690.3|27
1676312700000|2023-02-13 18:25:00|27702.3|27695.3|27707.3|27700.3|27712.3|27705.3|27697.3|27690.3|87
1676313000000|2023-02-13 18:30:00|27712.3|27705.3|27712.3|27705.3|27722.3|27715.3|27712.3|27705.3|106
1676313300000|2023-02-13 18:35:00|27714.8|27707.8|27717.3|27710.3|27717.3|27710.3|27712.3|27705.3|36
1676313600000|2023-02-13 18:40:00|27712.3|27705.3|27712.3|27705.3|27717.3|27710.3|27712.3|27705.3|19
1676313900000|2023-02-13 18:45:00|27714.8|27707.8|27717.3|27710.3|27722.3|27715.3|27712.3|27705.3|34
1676314200000|2023-02-13 18:50:00|27719.8|27712.8|27722.3|27715.3|27722.3|27715.3|27717.3|27710.3|54
1676314500000|2023-02-13 18:55:00|27724.8|27717.8|27727.3|27720.3|27727.3|27720.3|27722.3|27715.3|113
1676314800000|2023-02-13 19:00:00|27732.3|27725.3|27727.3|27720.3|27732.3|27725.3|27727.3|27720.3|83
1676315100000|2023-02-13 19:05:00|27729.8|27722.8|27727.3|27720.3|27732.3|27725.3|27727.3|27720.3|46
1676315400000|2023-02-13 19:10:00|27732.3|27725.3|27722.3|27715.3|27732.3|27725.3|27717.3|27710.3|56
1676315700000|2023-02-13 19:15:00|27719.8|27712.8|27722.3|27715.3|27727.3|27720.3|27717.3|27710.3|37
1676316000000|2023-02-13 19:20:00|27719.8|27712.8|27717.3|27710.3|27727.3|27720.3|27717.3|27710.3|50
1676316300000|2023-02-13 19:25:00|27712.3|27705.3|27707.3|27700.3|27717.3|27710.3|27707.3|27700.3|69
1676316600000|2023-02-13 19:30:00|27712.3|27705.3|27692.3|27685.3|27712.3|27705.3|27692.3|27685.3|70
1676316900000|2023-02-13 19:35:00|27694.8|27687.8|27697.3|27690.3|27707.3|27700.3|27692.3|27685.3|79
1676317200000|2023-02-13 19:40:00|27699.8|27692.8|27694.8|27687.8|27699.8|27692.8|27682.3|27675.3|76
1676317500000|2023-02-13 19:45:00|27692.3|27685.3|27682.3|27675.3|27697.3|27690.3|27682.3|27675.3|50
1676317800000|2023-02-13 19:50:00|27677.3|27670.3|27694.8|27687.8|27697.3|27690.3|27677.3|27670.3|33
1676318100000|2023-02-13 19:55:00|27697.3|27690.3|27699.8|27692.8|27702.3|27695.3|27692.3|27685.3|43
1676318400000|2023-02-13 20:00:00|27702.3|27695.3|27694.8|27687.8|27702.3|27695.3|27677.3|27670.3|96
1676318700000|2023-02-13 20:05:00|27692.3|27685.3|27702.3|27695.3|27707.3|27700.3|27692.3|27685.3|92
1676319000000|2023-02-13 20:10:00|27704.8|27697.8|27702.3|27695.3|27712.3|27705.3|27697.3|27690.3|111
1676319300000|2023-02-13 20:15:00|27699.8|27692.8|27712.3|27705.3|27712.3|27705.3|27692.3|27685.3|63
1676319600000|2023-02-13 20:20:00|27709.8|27702.8|27712.3|27705.3|27712.3|27705.3|27704.8|27697.8|55
1676319900000|2023-02-13 20:25:00|27709.8|27702.8|27712.3|27705.3|27712.3|27705.3|27702.3|27695.3|35
1676320200000|2023-02-13 20:30:00|27714.8|27707.8|27717.3|27710.3|27722.3|27715.3|27712.3|27705.3|120
1676320500000|2023-02-13 20:35:00|27714.8|27707.8|27717.3|27710.3|27722.3|27715.3|27712.3|27705.3|94
1676320800000|2023-02-13 20:40:00|27719.8|27712.8|27719.8|27712.8|27722.3|27715.3|27717.3|27710.3|68
1676321100000|2023-02-13 20:45:00|27717.3|27710.3|27717.3|27710.3|27722.3|27715.3|27717.3|27710.3|165
1676321400000|2023-02-13 20:50:00|27712.3|27705.3|27717.3|27710.3|27717.3|27710.3|27707.3|27700.3|313
1676321700000|2023-02-13 20:55:00|27719.8|27712.8|27722.3|27715.3|27727.3|27720.3|27717.3|27710.3|409
1676322000000|2023-02-13 21:00:00|27724.8|27717.8|27727.3|27720.3|27737.3|27730.3|27722.3|27715.3|92
1676322300000|2023-02-13 21:05:00|27729.8|27722.8|27727.3|27720.3|27732.3|27725.3|27722.3|27715.3|25
1676322600000|2023-02-13 21:10:00|27724.8|27717.8|27722.3|27715.3|27724.8|27717.8|27722.3|27715.3|11
1676322900000|2023-02-13 21:15:00|27717.3|27710.3|27717.3|27710.3|27719.8|27712.8|27717.3|27710.3|11
1676323200000|2023-02-13 21:20:00|27719.8|27712.8|27722.3|27715.3|27722.3|27715.3|27719.8|27712.8|5
1676323500000|2023-02-13 21:25:00|27719.8|27712.8|27717.3|27710.3|27722.3|27715.3|27717.3|27710.3|11
1676324100000|2023-02-13 21:35:00|27719.8|27712.8|27717.3|27710.3|27719.8|27712.8|27717.3|27710.3|1
1676324400000|2023-02-13 21:40:00|||||||||1
1676324700000|2023-02-13 21:45:00|||||||||1
1676325300000|2023-02-13 21:55:00|27714.8|27707.8|27726|27696|27726.2|27710.3|27712.3|27695.7|36
1676325600000|2023-02-13 22:00:00|27726.2|27696.2|27726.9|27696.9|27727.2|27697.2|27726|27696|0
1676325900000|2023-02-13 22:05:00|27726.8|27696.8|27724.7|27694.7|27727.5|27697.5|27724.5|27694.5|0
1676326200000|2023-02-13 22:10:00|27724.8|27694.8|27724.4|27694.4|27725.5|27695.5|27724.1|27694.1|0
1676326500000|2023-02-13 22:15:00|27724.8|27694.8|27724.2|27694.2|27724.8|27694.8|27723.2|27693.2|0
1676326800000|2023-02-13 22:20:00|27723.7|27693.7|27723.5|27693.5|27724.6|27694.6|27722.4|27692.4|0
1676327100000|2023-02-13 22:25:00|27723.1|27693.1|27723|27693|27723.6|27693.6|27722.6|27692.6|0
1676327400000|2023-02-13 22:30:00|27722.9|27692.9|27722|27692|27722.9|27692.9|27721.8|27691.8|0
1676327700000|2023-02-13 22:35:00|27721.8|27691.8|27722.3|27692.3|27722.8|27692.8|27721.4|27691.4|0
1676328000000|2023-02-13 22:40:00|27723|27693|27719.3|27689.3|27723|27693|27719.3|27689.3|0
1676328300000|2023-02-13 22:45:00|27719.5|27689.5|27720.3|27690.3|27720.5|27690.5|27719.5|27689.5|0
1676328600000|2023-02-13 22:50:00|27719.8|27689.8|27717.8|27687.8|27719.8|27689.8|27717.8|27687.8|0
1676328900000|2023-02-13 22:55:00|27718|27688|27718.1|27688.1|27719.4|27689.4|27717.8|27687.8|0
1676329200000|2023-02-13 23:00:00|27720.4|27690.4|27718.7|27688.7|27720.4|27690.4|27710.5|27680.5|0
1676329500000|2023-02-13 23:05:00|27717.5|27687.5|27723.8|27708.8|27726.3|27711.3|27717.5|27687.5|2
1676329800000|2023-02-13 23:10:00|27721.3|27706.3|27721.3|27706.3|27721.3|27706.3|27721.3|27706.3|0
1676330400000|2023-02-13 23:20:00|27716.3|27701.3|27716.3|27701.3|27716.3|27701.3|27716.3|27701.3|3
1676330700000|2023-02-13 23:25:00|27711.3|27696.3|27713.8|27698.8|27713.8|27698.8|27711.3|27696.3|16
1676331000000|2023-02-13 23:30:00|27716.3|27701.3|27692.3|27685.3|27726.3|27715.3|27692.3|27685.3|14503
1676331300000|2023-02-13 23:35:00|27694.8|27687.8|27682.3|27675.3|27699.8|27692.8|27682.3|27675.3|98
1676331600000|2023-02-13 23:40:00|27684.8|27677.8|27692.3|27685.3|27697.3|27690.3|27684.8|27677.8|101
1676331900000|2023-02-13 23:45:00|27687.3|27680.3|27714.8|27707.8|27717.3|27710.3|27684.8|27677.8|290
1676332200000|2023-02-13 23:50:00|27712.3|27705.3|27717.3|27710.3|27717.3|27710.3|27702.3|27695.3|147
1676332500000|2023-02-13 23:55:00|27714.8|27707.8|27702.3|27695.3|27729.8|27722.8|27702.3|27695.3|306
1676332800000|2023-02-14 00:00:00|27707.3|27700.3|27667.3|27660.3|27707.3|27700.3|27657.3|27650.3|1238
1676333100000|2023-02-14 00:05:00|27669.8|27662.8|27652.3|27645.3|27677.3|27670.3|27647.3|27640.3|550
1676333400000|2023-02-14 00:10:00|27657.3|27650.3|27692.3|27685.3|27697.3|27690.3|27657.3|27650.3|541
1676333700000|2023-02-14 00:15:00|27689.8|27682.8|27647.3|27640.3|27692.3|27685.3|27647.3|27640.3|452
1676334000000|2023-02-14 00:20:00|27642.3|27635.3|27642.3|27635.3|27657.3|27650.3|27642.3|27635.3|298
1676334300000|2023-02-14 00:25:00|27639.8|27632.8|27627.3|27620.3|27639.8|27632.8|27627.3|27620.3|234
1676334600000|2023-02-14 00:30:00|27622.3|27615.3|27642.3|27635.3|27659.8|27652.8|27622.3|27615.3|423
1676334900000|2023-02-14 00:35:00|27644.8|27637.8|27642.3|27635.3|27657.3|27650.3|27627.3|27620.3|181
1676335200000|2023-02-14 00:40:00|27644.8|27637.8|27617.3|27610.3|27644.8|27637.8|27612.3|27605.3|360
1676335500000|2023-02-14 00:45:00|27614.8|27607.8|27654.8|27647.8|27657.3|27650.3|27612.3|27605.3|252
1676335800000|2023-02-14 00:50:00|27652.3|27645.3|27652.3|27645.3|27667.3|27660.3|27647.3|27640.3|471
1676336100000|2023-02-14 00:55:00|27637.3|27630.3|27642.3|27635.3|27647.3|27640.3|27632.3|27625.3|253
1676336400000|2023-02-14 01:00:00|27637.3|27630.3|27642.3|27635.3|27647.3|27640.3|27632.3|27625.3|183
1676336700000|2023-02-14 01:05:00|27637.3|27630.3|27632.3|27625.3|27637.3|27630.3|27617.3|27610.3|185
1676337000000|2023-02-14 01:10:00|27629.8|27622.8|27612.3|27605.3|27629.8|27622.8|27612.3|27605.3|160
1676337300000|2023-02-14 01:15:00|27614.8|27607.8|27612.3|27605.3|27622.3|27615.3|27609.8|27602.8|105
1676337600000|2023-02-14 01:20:00|27609.8|27602.8|27587.3|27580.3|27609.8|27602.8|27587.3|27580.3|193
1676337900000|2023-02-14 01:25:00|27592.3|27585.3|27587.3|27580.3|27592.3|27585.3|27582.3|27575.3|167
1676338200000|2023-02-14 01:30:00|27582.3|27575.3|27564.8|27557.8|27582.3|27575.3|27552.3|27545.3|650
1676338500000|2023-02-14 01:35:00|27567.3|27560.3|27582.3|27575.3|27582.3|27575.3|27562.3|27555.3|254
1676338800000|2023-02-14 01:40:00|27579.8|27572.8|27587.3|27580.3|27592.3|27585.3|27577.3|27570.3|301
1676339100000|2023-02-14 01:45:00|27584.8|27577.8|27577.3|27570.3|27592.3|27585.3|27577.3|27570.3|196
1676339400000|2023-02-14 01:50:00|27579.8|27572.8|27587.3|27580.3|27592.3|27585.3|27577.3|27570.3|94
1676339700000|2023-02-14 01:55:00|27584.8|27577.8|27582.3|27575.3|27587.3|27580.3|27577.3|27570.3|148
1676340000000|2023-02-14 02:00:00|27577.3|27570.3|27582.3|27575.3|27592.3|27585.3|27577.3|27570.3|257
1676340300000|2023-02-14 02:05:00|27584.8|27577.8|27577.3|27570.3|27587.3|27580.3|27562.3|27555.3|228
1676340600000|2023-02-14 02:10:00|27579.8|27572.8|27577.3|27570.3|27582.3|27575.3|27572.3|27565.3|157
1676340900000|2023-02-14 02:15:00|27579.8|27572.8|27577.3|27570.3|27582.3|27575.3|27572.3|27565.3|76
1676341200000|2023-02-14 02:20:00|27582.3|27575.3|27572.3|27565.3|27582.3|27575.3|27567.3|27560.3|146
1676341500000|2023-02-14 02:25:00|27567.3|27560.3|27574.8|27567.8|27577.3|27570.3|27567.3|27560.3|154
1676341800000|2023-02-14 02:30:00|27572.3|27565.3|27567.3|27560.3|27574.8|27567.8|27562.3|27555.3|148
1676342100000|2023-02-14 02:35:00|27564.8|27557.8|27562.3|27555.3|27567.3|27560.3|27562.3|27555.3|73
1676342400000|2023-02-14 02:40:00|27564.8|27557.8|27572.3|27565.3|27572.3|27565.3|27564.8|27557.8|78
1676342700000|2023-02-14 02:45:00|27569.8|27562.8|27572.3|27565.3|27572.3|27565.3|27567.3|27560.3|128
1676343000000|2023-02-14 02:50:00|27574.8|27567.8|27577.3|27570.3|27577.3|27570.3|27572.3|27565.3|133
1676343300000|2023-02-14 02:55:00|27582.3|27575.3|27592.3|27585.3|27592.3|27585.3|27582.3|27575.3|243
1676343600000|2023-02-14 03:00:00|27597.3|27590.3|27597.3|27590.3|27602.3|27595.3|27597.3|27590.3|287
1676343900000|2023-02-14 03:05:00|27594.8|27587.8|27587.3|27580.3|27597.3|27590.3|27582.3|27575.3|99
1676344200000|2023-02-14 03:10:00|27589.8|27582.8|27587.3|27580.3|27592.3|27585.3|27587.3|27580.3|42
1676344500000|2023-02-14 03:15:00|27584.8|27577.8|27572.3|27565.3|27584.8|27577.8|27572.3|27565.3|161
1676344800000|2023-02-14 03:20:00|27567.3|27560.3|27562.3|27555.3|27567.3|27560.3|27562.3|27555.3|134
1676345100000|2023-02-14 03:25:00|27567.3|27560.3|27557.3|27550.3|27567.3|27560.3|27557.3|27550.3|136
1676345400000|2023-02-14 03:30:00|27562.3|27555.3|27577.3|27570.3|27577.3|27570.3|27557.3|27550.3|322
1676345700000|2023-02-14 03:35:00|27572.3|27565.3|27582.3|27575.3|27582.3|27575.3|27572.3|27565.3|193
1676346000000|2023-02-14 03:40:00|27577.3|27570.3|27577.3|27570.3|27582.3|27575.3|27572.3|27565.3|147
1676346300000|2023-02-14 03:45:00|27572.3|27565.3|27577.3|27570.3|27577.3|27570.3|27572.3|27565.3|145
1676346600000|2023-02-14 03:50:00|27582.3|27575.3|27577.3|27570.3|27582.3|27575.3|27577.3|27570.3|198
1676346900000|2023-02-14 03:55:00|27582.3|27575.3|27577.3|27570.3|27582.3|27575.3|27577.3|27570.3|197
1676347200000|2023-02-14 04:00:00|27572.3|27565.3|27567.3|27560.3|27577.3|27570.3|27567.3|27560.3|202
1676347500000|2023-02-14 04:05:00|27572.3|27565.3|27572.3|27565.3|27577.3|27570.3|27572.3|27565.3|143
1676347800000|2023-02-14 04:10:00|27569.8|27562.8|27567.3|27560.3|27572.3|27565.3|27567.3|27560.3|185
1676348100000|2023-02-14 04:15:00|27572.3|27565.3|27582.3|27575.3|27582.3|27575.3|27572.3|27565.3|179
1676348400000|2023-02-14 04:20:00|27587.3|27580.3|27592.3|27585.3|27592.3|27585.3|27587.3|27580.3|112
1676348700000|2023-02-14 04:25:00|27587.3|27580.3|27592.3|27585.3|27592.3|27585.3|27587.3|27580.3|214
1676349000000|2023-02-14 04:30:00|27597.3|27590.3|27597.3|27590.3|27597.3|27590.3|27597.3|27590.3|60
1676349300000|2023-02-14 04:35:00|27602.3|27595.3|27612.3|27605.3|27617.3|27610.3|27602.3|27595.3|321
1676349600000|2023-02-14 04:40:00|27609.8|27602.8|27612.3|27605.3|27612.3|27605.3|27607.3|27600.3|204
1676349900000|2023-02-14 04:45:00|27617.3|27610.3|27612.3|27605.3|27617.3|27610.3|27612.3|27605.3|157
1676350200000|2023-02-14 04:50:00|27609.8|27602.8|27612.3|27605.3|27612.3|27605.3|27607.3|27600.3|139
1676350500000|2023-02-14 04:55:00|27607.3|27600.3|27612.3|27605.3|27612.3|27605.3|27607.3|27600.3|189
1676350800000|2023-02-14 05:00:00|27614.8|27607.8|27612.3|27605.3|27617.3|27610.3|27607.3|27600.3|299
1676351100000|2023-02-14 05:05:00|27607.3|27600.3|27597.3|27590.3|27612.3|27605.3|27597.3|27590.3|263
1676351400000|2023-02-14 05:10:00|27592.3|27585.3|27592.3|27585.3|27597.3|27590.3|27592.3|27585.3|201
1676351700000|2023-02-14 05:15:00|27597.3|27590.3|27592.3|27585.3|27597.3|27590.3|27587.3|27580.3|99
1676352000000|2023-02-14 05:20:00|27597.3|27590.3|27592.3|27585.3|27597.3|27590.3|27592.3|27585.3|67
1676352300000|2023-02-14 05:25:00|27587.3|27580.3|27592.3|27585.3|27597.3|27590.3|27587.3|27580.3|135
1676352600000|2023-02-14 05:30:00|27597.3|27590.3|27592.3|27585.3|27597.3|27590.3|27592.3|27585.3|194
1676352900000|2023-02-14 05:35:00|27597.3|27590.3|27597.3|27590.3|27597.3|27590.3|27597.3|27590.3|88
1676353200000|2023-02-14 05:40:00|27599.8|27592.8|27597.3|27590.3|27602.3|27595.3|27597.3|27590.3|189
1676353500000|2023-02-14 05:45:00|27599.8|27592.8|27597.3|27590.3|27602.3|27595.3|27597.3|27590.3|283
1676353800000|2023-02-14 05:50:00|27594.8|27587.8|27607.3|27600.3|27607.3|27600.3|27594.8|27587.8|273
1676354100000|2023-02-14 05:55:00|27604.8|27597.8|27612.3|27605.3|27622.3|27615.3|27602.3|27595.3|891
1676354400000|2023-02-14 06:00:00|27614.8|27607.8|27617.3|27610.3|27617.3|27610.3|27612.3|27605.3|1731
1676354700000|2023-02-14 06:05:00|27614.8|27607.8|27622.3|27615.3|27622.3|27615.3|27612.3|27605.3|551
1676355000000|2023-02-14 06:10:00|27627.3|27620.3|27642.3|27635.3|27647.3|27640.3|27622.3|27615.3|518
1676355300000|2023-02-14 06:15:00|27639.8|27632.8|27647.3|27640.3|27647.3|27640.3|27632.3|27625.3|283
1676355600000|2023-02-14 06:20:00|27644.8|27637.8|27647.3|27640.3|27647.3|27640.3|27642.3|27635.3|29
1676355900000|2023-02-14 06:25:00|27644.8|27637.8|27647.3|27640.3|27647.3|27640.3|27642.3|27635.3|73
1676356200000|2023-02-14 06:30:00|27649.8|27642.8|27647.3|27640.3|27649.8|27642.8|27644.8|27637.8|31
1676356500000|2023-02-14 06:35:00|27652.3|27645.3|27657.3|27650.3|27659.8|27652.8|27652.3|27645.3|55
1676356800000|2023-02-14 06:40:00|27659.8|27652.8|27657.3|27650.3|27662.3|27655.3|27657.3|27650.3|16
1676357100000|2023-02-14 06:45:00|27652.3|27645.3|27652.3|27645.3|27657.3|27650.3|27649.8|27642.8|18
1676357400000|2023-02-14 06:50:00|27649.8|27642.8|27647.3|27640.3|27652.3|27645.3|27647.3|27640.3|7
1676357700000|2023-02-14 06:55:00|27642.3|27635.3|27647.3|27640.3|27647.3|27640.3|27642.3|27635.3|23
1676358000000|2023-02-14 07:00:00|27644.8|27637.8|27652.3|27645.3|27652.3|27645.3|27642.3|27635.3|38
1676358300000|2023-02-14 07:05:00|27647.3|27640.3|27644.8|27637.8|27647.3|27640.3|27642.3|27635.3|21
1676358600000|2023-02-14 07:10:00|27647.3|27640.3|27642.3|27635.3|27647.3|27640.3|27642.3|27635.3|6
1676358900000|2023-02-14 07:15:00|27637.3|27630.3|27642.3|27635.3|27642.3|27635.3|27637.3|27630.3|21
1676359200000|2023-02-14 07:20:00|27639.8|27632.8|27637.3|27630.3|27642.3|27635.3|27637.3|27630.3|10
1676359500000|2023-02-14 07:25:00|27634.8|27627.8|27637.3|27630.3|27637.3|27630.3|27632.3|27625.3|52
1676359800000|2023-02-14 07:30:00|27634.8|27627.8|27632.3|27625.3|27637.3|27630.3|27627.3|27620.3|51
1676360100000|2023-02-14 07:35:00|27637.3|27630.3|27634.8|27627.8|27637.3|27630.3|27632.3|27625.3|69
1676360400000|2023-02-14 07:40:00|27632.3|27625.3|27632.3|27625.3|27637.3|27630.3|27632.3|27625.3|8
1676360700000|2023-02-14 07:45:00|27634.8|27627.8|27632.3|27625.3|27634.8|27627.8|27632.3|27625.3|2
1676361000000|2023-02-14 07:50:00|27634.8|27627.8|27642.3|27635.3|27644.8|27637.8|27632.3|27625.3|51
1676361300000|2023-02-14 07:55:00|27644.8|27637.8|27647.3|27640.3|27647.3|27640.3|27632.3|27625.3|30
1676361600000|2023-02-14 08:00:00|27652.3|27645.3|27647.3|27640.3|27662.3|27655.3|27647.3|27640.3|168
1676361900000|2023-02-14 08:05:00|27652.3|27645.3|27632.3|27625.3|27652.3|27645.3|27627.3|27620.3|95
1676362200000|2023-02-14 08:10:00|27637.3|27630.3|27609.8|27602.8|27637.3|27630.3|27607.3|27600.3|206
1676362500000|2023-02-14 08:15:00|27607.3|27600.3|27597.3|27590.3|27612.3|27605.3|27597.3|27590.3|28
1676362800000|2023-02-14 08:20:00|27594.8|27587.8|27607.3|27600.3|27607.3|27600.3|27589.8|27582.8|61
1676363100000|2023-02-14 08:25:00|27604.8|27597.8|27612.3|27605.3|27612.3|27605.3|27602.3|27595.3|56
1676363400000|2023-02-14 08:30:00|27614.8|27607.8|27624.8|27617.8|27627.3|27620.3|27614.8|27607.8|119
1676363700000|2023-02-14 08:35:00|27622.3|27615.3|27607.3|27600.3|27627.3|27620.3|27604.8|27597.8|44
1676364000000|2023-02-14 08:40:00|27609.8|27602.8|27609.8|27602.8|27612.3|27605.3|27602.3|27595.3|15
1676364300000|2023-02-14 08:45:00|27607.3|27600.3|27614.8|27607.8|27617.3|27610.3|27607.3|27600.3|8
1676364600000|2023-02-14 08:50:00|27612.3|27605.3|27622.3|27615.3|27627.3|27620.3|27612.3|27605.3|24
1676364900000|2023-02-14 08:55:00|27627.3|27620.3|27622.3|27615.3|27627.3|27620.3|27617.3|27610.3|26
1676365200000|2023-02-14 09:00:00|27619.8|27612.8|27647.3|27640.3|27657.3|27650.3|27617.3|27610.3|121
1676365500000|2023-02-14 09:05:00|27644.8|27637.8|27614.8|27607.8|27647.3|27640.3|27607.3|27600.3|58
1676365800000|2023-02-14 09:10:00|27612.3|27605.3|27602.3|27595.3|27617.3|27610.3|27602.3|27595.3|15
1676366100000|2023-02-14 09:15:00|27604.8|27597.8|27609.8|27602.8|27614.8|27607.8|27602.3|27595.3|15
1676366400000|2023-02-14 09:20:00|27612.3|27605.3|27612.3|27605.3|27614.8|27607.8|27607.3|27600.3|15
1676366700000|2023-02-14 09:25:00|27614.8|27607.8|27617.3|27610.3|27617.3|27610.3|27609.8|27602.8|13
1676367000000|2023-02-14 09:30:00|27614.8|27607.8|27617.3|27610.3|27622.3|27615.3|27612.3|27605.3|58
1676367300000|2023-02-14 09:35:00|27622.3|27615.3|27627.3|27620.3|27627.3|27620.3|27617.3|27610.3|47
1676367600000|2023-02-14 09:40:00|27624.8|27617.8|27629.8|27622.8|27632.3|27625.3|27624.8|27617.8|14
1676367900000|2023-02-14 09:45:00|27627.3|27620.3|27624.8|27617.8|27629.8|27622.8|27617.3|27610.3|5
1676368200000|2023-02-14 09:50:00|27627.3|27620.3|27632.3|27625.3|27632.3|27625.3|27624.8|27617.8|20
1676368500000|2023-02-14 09:55:00|27629.8|27622.8|27627.3|27620.3|27632.3|27625.3|27627.3|27620.3|28
1676368800000|2023-02-14 10:00:00|27629.8|27622.8|27627.3|27620.3|27632.3|27625.3|27622.3|27615.3|40
1676369100000|2023-02-14 10:05:00|27632.3|27625.3|27632.3|27625.3|27637.3|27630.3|27627.3|27620.3|17
1676369400000|2023-02-14 10:10:00|27634.8|27627.8|27632.3|27625.3|27637.3|27630.3|27632.3|27625.3|25
1676369700000|2023-02-14 10:15:00|27634.8|27627.8|27642.3|27635.3|27642.3|27635.3|27632.3|27625.3|24
1676370000000|2023-02-14 10:20:00|27639.8|27632.8|27642.3|27635.3|27642.3|27635.3|27637.3|27630.3|46
1676370300000|2023-02-14 10:25:00|27639.8|27632.8|27667.3|27660.3|27669.8|27662.8|27639.8|27632.8|79
1676370600000|2023-02-14 10:30:00|27664.8|27657.8|27657.3|27650.3|27667.3|27660.3|27657.3|27650.3|20
1676370900000|2023-02-14 10:35:00|27659.8|27652.8|27662.3|27655.3|27662.3|27655.3|27657.3|27650.3|17
1676371200000|2023-02-14 10:40:00|27664.8|27657.8|27667.3|27660.3|27669.8|27662.8|27664.8|27657.8|14
1676371500000|2023-02-14 10:45:00|27669.8|27662.8|27672.3|27665.3|27677.3|27670.3|27667.3|27660.3|46
1676371800000|2023-02-14 10:50:00|27674.8|27667.8|27667.3|27660.3|27674.8|27667.8|27664.8|27657.8|30
1676372100000|2023-02-14 10:55:00|27664.8|27657.8|27669.8|27662.8|27672.3|27665.3|27664.8|27657.8|25
1676372400000|2023-02-14 11:00:00|27672.3|27665.3|27677.3|27670.3|27679.8|27672.8|27667.3|27660.3|67
1676372700000|2023-02-14 11:05:00|27679.8|27672.8|27677.3|27670.3|27682.3|27675.3|27672.3|27665.3|8
1676373000000|2023-02-14 11:10:00|27682.3|27675.3|27677.3|27670.3|27682.3|27675.3|27677.3|27670.3|38
1676373300000|2023-02-14 11:15:00|27679.8|27672.8|27667.3|27660.3|27679.8|27672.8|27667.3|27660.3|16
1676373600000|2023-02-14 11:20:00|27664.8|27657.8|27664.8|27657.8|27667.3|27660.3|27662.3|27655.3|9
1676373900000|2023-02-14 11:25:00|27667.3|27660.3|27667.3|27660.3|27672.3|27665.3|27662.3|27655.3|16
1676374200000|2023-02-14 11:30:00|27664.8|27657.8|27667.3|27660.3|27672.3|27665.3|27662.3|27655.3|7
1676374500000|2023-02-14 11:35:00|27664.8|27657.8|27667.3|27660.3|27672.3|27665.3|27662.3|27655.3|14
1676374800000|2023-02-14 11:40:00|27664.8|27657.8|27667.3|27660.3|27667.3|27660.3|27662.3|27655.3|17
1676375100000|2023-02-14 11:45:00|27662.3|27655.3|27662.3|27655.3|27664.8|27657.8|27662.3|27655.3|4
1676375400000|2023-02-14 11:50:00|27657.3|27650.3|27657.3|27650.3|27657.3|27650.3|27654.8|27647.8|12
1676375700000|2023-02-14 11:55:00|27654.8|27647.8|27657.3|27650.3|27659.8|27652.8|27652.3|27645.3|18
1676376000000|2023-02-14 12:00:00|27659.8|27652.8|27662.3|27655.3|27664.8|27657.8|27657.3|27650.3|6
1676376300000|2023-02-14 12:05:00|27667.3|27660.3|27664.8|27657.8|27667.3|27660.3|27659.8|27652.8|12
1676376600000|2023-02-14 12:10:00|27667.3|27660.3|27662.3|27655.3|27667.3|27660.3|27662.3|27655.3|3
1676376900000|2023-02-14 12:15:00|27664.8|27657.8|27667.3|27660.3|27667.3|27660.3|27662.3|27655.3|82
1676377200000|2023-02-14 12:20:00|27672.3|27665.3|27672.3|27665.3|27672.3|27665.3|27672.3|27665.3|9
1676377500000|2023-02-14 12:25:00|27674.8|27667.8|27677.3|27670.3|27682.3|27675.3|27672.3|27665.3|21
1676377800000|2023-02-14 12:30:00|27674.8|27667.8|27677.3|27670.3|27677.3|27670.3|27672.3|27665.3|23
1676378100000|2023-02-14 12:35:00|27674.8|27667.8|27672.3|27665.3|27677.3|27670.3|27672.3|27665.3|3
1676378400000|2023-02-14 12:40:00|27669.8|27662.8|27667.3|27660.3|27672.3|27665.3|27667.3|27660.3|19
1676378700000|2023-02-14 12:45:00|27669.8|27662.8|27672.3|27665.3|27672.3|27665.3|27667.3|27660.3|5
1676379000000|2023-02-14 12:50:00|27677.3|27670.3|27677.3|27670.3|27682.3|27675.3|27672.3|27665.3|12
1676379300000|2023-02-14 12:55:00|27679.8|27672.8|27677.3|27670.3|27682.3|27675.3|27677.3|27670.3|115
1676379600000|2023-02-14 13:00:00|27679.8|27672.8|27672.3|27665.3|27679.8|27672.8|27672.3|27665.3|38
1676379900000|2023-02-14 13:05:00|27674.8|27667.8|27674.8|27667.8|27677.3|27670.3|27672.3|27665.3|17
1676380200000|2023-02-14 13:10:00|27677.3|27670.3|27687.3|27680.3|27687.3|27680.3|27672.3|27665.3|20
1676380500000|2023-02-14 13:15:00|27689.8|27682.8|27682.3|27675.3|27689.8|27682.8|27677.3|27670.3|101
1676380800000|2023-02-14 13:20:00|27684.8|27677.8|27692.3|27685.3|27692.3|27685.3|27682.3|27675.3|73
1676381100000|2023-02-14 13:25:00|27694.8|27687.8|27664.8|27657.8|27699.8|27692.8|27664.8|27657.8|200
1676381400000|2023-02-14 13:30:00|27654.8|27647.8|27697.3|27690.3|27779.8|27772.8|27582.3|27575.3|1604
1676381700000|2023-02-14 13:35:00|27702.3|27695.3|27624.8|27617.8|27707.3|27700.3|27607.3|27600.3|928
1676382000000|2023-02-14 13:40:00|27627.3|27620.3|27624.8|27617.8|27637.3|27630.3|27597.3|27590.3|363
1676382300000|2023-02-14 13:45:00|27622.3|27615.3|27657.3|27650.3|27657.3|27650.3|27604.8|27597.8|110
1676382600000|2023-02-14 13:50:00|27654.8|27647.8|27627.3|27620.3|27684.8|27677.8|27622.3|27615.3|225
1676382900000|2023-02-14 13:55:00|27624.8|27617.8|27617.3|27610.3|27647.3|27640.3|27614.8|27607.8|92
1676383200000|2023-02-14 14:00:00|27612.3|27605.3|27612.3|27605.3|27637.3|27630.3|27607.3|27600.3|203
1676383500000|2023-02-14 14:05:00|27614.8|27607.8|27607.3|27600.3|27627.3|27620.3|27602.3|27595.3|126
1676383800000|2023-02-14 14:10:00|27604.8|27597.8|27577.3|27570.3|27607.3|27600.3|27572.3|27565.3|250
1676384100000|2023-02-14 14:15:00|27582.3|27575.3|27597.3|27590.3|27602.3|27595.3|27582.3|27575.3|253
1676384400000|2023-02-14 14:20:00|27599.8|27592.8|27597.3|27590.3|27612.3|27605.3|27587.3|27580.3|203
1676384700000|2023-02-14 14:25:00|27594.8|27587.8|27584.8|27577.8|27602.3|27595.3|27582.3|27575.3|110
1676385000000|2023-02-14 14:30:00|27587.3|27580.3|27572.3|27565.3|27592.3|27585.3|27537.3|27530.3|440
1676385300000|2023-02-14 14:35:00|27574.8|27567.8|27622.3|27615.3|27624.8|27617.8|27567.3|27560.3|487
1676385600000|2023-02-14 14:40:00|27619.8|27612.8|27637.3|27630.3|27639.8|27632.8|27602.3|27595.3|211
1676385900000|2023-02-14 14:45:00|27642.3|27635.3|27667.3|27660.3|27672.3|27665.3|27642.3|27635.3|583
1676386200000|2023-02-14 14:50:00|27672.3|27665.3|27667.3|27660.3|27679.8|27672.8|27657.3|27650.3|219
1676386500000|2023-02-14 14:55:00|27669.8|27662.8|27712.3|27705.3|27719.8|27712.8|27669.8|27662.8|255
1676386800000|2023-02-14 15:00:00|27717.3|27710.3|27739.8|27732.8|27742.3|27735.3|27712.3|27705.3|329
1676387100000|2023-02-14 15:05:00|27742.3|27735.3|27757.3|27750.3|27757.3|27750.3|27732.3|27725.3|268
1676387400000|2023-02-14 15:10:00|27754.8|27747.8|27762.3|27755.3|27772.3|27765.3|27742.3|27735.3|506
1676387700000|2023-02-14 15:15:00|27764.8|27757.8|27767.3|27760.3|27787.3|27780.3|27762.3|27755.3|263
1676388000000|2023-02-14 15:20:00|27769.8|27762.8|27747.3|27740.3|27777.3|27770.3|27742.3|27735.3|262
1676388300000|2023-02-14 15:25:00|27749.8|27742.8|27719.8|27712.8|27757.3|27750.3|27717.3|27710.3|225
1676388600000|2023-02-14 15:30:00|27722.3|27715.3|27702.3|27695.3|27737.3|27730.3|27697.3|27690.3|144
1676388900000|2023-02-14 15:35:00|27699.8|27692.8|27627.3|27620.3|27699.8|27692.8|27627.3|27620.3|944
1676389200000|2023-02-14 15:40:00|27624.8|27617.8|27637.3|27630.3|27637.3|27630.3|27617.3|27610.3|406
1676389500000|2023-02-14 15:45:00|27632.3|27625.3|27627.3|27620.3|27634.8|27627.8|27577.3|27570.3|470
1676389800000|2023-02-14 15:50:00|27624.8|27617.8|27617.3|27610.3|27627.3|27620.3|27599.8|27592.8|174
1676390100000|2023-02-14 15:55:00|27612.3|27605.3|27632.3|27625.3|27639.8|27632.8|27602.3|27595.3|311
1676390400000|2023-02-14 16:00:00|27629.8|27622.8|27652.3|27645.3|27667.3|27660.3|27627.3|27620.3|157
1676390700000|2023-02-14 16:05:00|27654.8|27647.8|27642.3|27635.3|27674.8|27667.8|27642.3|27635.3|93
1676391000000|2023-02-14 16:10:00|27647.3|27640.3|27654.8|27647.8|27657.3|27650.3|27637.3|27630.3|133
1676391300000|2023-02-14 16:15:00|27652.3|27645.3|27672.3|27665.3|27677.3|27670.3|27649.8|27642.8|70
1676391600000|2023-02-14 16:20:00|27674.8|27667.8|27679.8|27672.8|27682.3|27675.3|27662.3|27655.3|33
1676391900000|2023-02-14 16:25:00|27682.3|27675.3|27614.8|27607.8|27682.3|27675.3|27607.3|27600.3|266
1676392200000|2023-02-14 16:30:00|27612.3|27605.3|27587.3|27580.3|27612.3|27605.3|27582.3|27575.3|390
1676392500000|2023-02-14 16:35:00|27589.8|27582.8|27597.3|27590.3|27612.3|27605.3|27587.3|27580.3|232
1676392800000|2023-02-14 16:40:00|27592.3|27585.3|27597.3|27590.3|27602.3|27595.3|27577.3|27570.3|278
1676393100000|2023-02-14 16:45:00|27592.3|27585.3|27607.3|27600.3|27617.3|27610.3|27592.3|27585.3|300
1676393400000|2023-02-14 16:50:00|27604.8|27597.8|27597.3|27590.3|27607.3|27600.3|27572.3|27565.3|199
1676393700000|2023-02-14 16:55:00|27594.8|27587.8|27612.3|27605.3|27617.3|27610.3|27582.3|27575.3|369
1676394000000|2023-02-14 17:00:00|27609.8|27602.8|27622.3|27615.3|27627.3|27620.3|27604.8|27597.8|67
1676394300000|2023-02-14 17:05:00|27617.3|27610.3|27632.3|27625.3|27637.3|27630.3|27617.3|27610.3|66
1676394600000|2023-02-14 17:10:00|27634.8|27627.8|27647.3|27640.3|27652.3|27645.3|27632.3|27625.3|67
1676394900000|2023-02-14 17:15:00|27649.8|27642.8|27647.3|27640.3|27652.3|27645.3|27637.3|27630.3|52
1676395200000|2023-02-14 17:20:00|27649.8|27642.8|27652.3|27645.3|27662.3|27655.3|27642.3|27635.3|121
1676395500000|2023-02-14 17:25:00|27654.8|27647.8|27657.3|27650.3|27672.3|27665.3|27652.3|27645.3|101
1676395800000|2023-02-14 17:30:00|27654.8|27647.8|27674.8|27667.8|27677.3|27670.3|27652.3|27645.3|47
1676396100000|2023-02-14 17:35:00|27672.3|27665.3|27657.3|27650.3|27674.8|27667.8|27649.8|27642.8|65
1676396400000|2023-02-14 17:40:00|27654.8|27647.8|27652.3|27645.3|27672.3|27665.3|27652.3|27645.3|36
1676396700000|2023-02-14 17:45:00|27654.8|27647.8|27659.8|27652.8|27669.8|27662.8|27652.3|27645.3|54
1676397000000|2023-02-14 17:50:00|27657.3|27650.3|27657.3|27650.3|27662.3|27655.3|27647.3|27640.3|43
1676397300000|2023-02-14 17:55:00|27654.8|27647.8|27667.3|27660.3|27677.3|27670.3|27654.8|27647.8|27
1676397600000|2023-02-14 18:00:00|27669.8|27662.8|27707.3|27700.3|27712.3|27705.3|27662.3|27655.3|324
1676397900000|2023-02-14 18:05:00|27704.8|27697.8|27712.3|27705.3|27727.3|27720.3|27704.8|27697.8|477
1676398200000|2023-02-14 18:10:00|27714.8|27707.8|27722.3|27715.3|27727.3|27720.3|27697.3|27690.3|129
1676398500000|2023-02-14 18:15:00|27719.8|27712.8|27732.3|27725.3|27752.3|27745.3|27717.3|27710.3|183
1676398800000|2023-02-14 18:20:00|27734.8|27727.8|27719.8|27712.8|27737.3|27730.3|27712.3|27705.3|59
1676399100000|2023-02-14 18:25:00|27717.3|27710.3|27722.3|27715.3|27727.3|27720.3|27707.3|27700.3|47
1676399400000|2023-02-14 18:30:00|27724.8|27717.8|27727.3|27720.3|27732.3|27725.3|27717.3|27710.3|67
1676399700000|2023-02-14 18:35:00|27732.3|27725.3|27722.3|27715.3|27732.3|27725.3|27712.3|27705.3|50
1676400000000|2023-02-14 18:40:00|27719.8|27712.8|27697.3|27690.3|27727.3|27720.3|27694.8|27687.8|51
1676400300000|2023-02-14 18:45:00|27699.8|27692.8|27717.3|27710.3|27722.3|27715.3|27699.8|27692.8|29
1676400600000|2023-02-14 18:50:00|27719.8|27712.8|27724.8|27717.8|27729.8|27722.8|27712.3|27705.3|32
1676400900000|2023-02-14 18:55:00|27727.3|27720.3|27724.8|27717.8|27732.3|27725.3|27717.3|27710.3|37
1676401200000|2023-02-14 19:00:00|27727.3|27720.3|27732.3|27725.3|27744.8|27737.8|27717.3|27710.3|46
1676401500000|2023-02-14 19:05:00|27729.8|27722.8|27707.3|27700.3|27729.8|27722.8|27684.8|27677.8|240
1676401800000|2023-02-14 19:10:00|27709.8|27702.8|27717.3|27710.3|27722.3|27715.3|27707.3|27700.3|37
1676402100000|2023-02-14 19:15:00|27722.3|27715.3|27737.3|27730.3|27742.3|27735.3|27717.3|27710.3|29
1676402400000|2023-02-14 19:20:00|27732.3|27725.3|27732.3|27725.3|27742.3|27735.3|27727.3|27720.3|28
1676402700000|2023-02-14 19:25:00|27734.8|27727.8|27734.8|27727.8|27737.3|27730.3|27724.8|27717.8|28
1676403000000|2023-02-14 19:30:00|27732.3|27725.3|27752.3|27745.3|27752.3|27745.3|27732.3|27725.3|43
1676403300000|2023-02-14 19:35:00|27757.3|27750.3|27754.8|27747.8|27764.8|27757.8|27752.3|27745.3|100
1676403600000|2023-02-14 19:40:00|27752.3|27745.3|27767.3|27760.3|27767.3|27760.3|27752.3|27745.3|69
1676403900000|2023-02-14 19:45:00|27764.8|27757.8|27767.3|27760.3|27769.8|27762.8|27757.3|27750.3|44
1676404200000|2023-02-14 19:50:00|27772.3|27765.3|27747.3|27740.3|27772.3|27765.3|27742.3|27735.3|61
1676404500000|2023-02-14 19:55:00|27742.3|27735.3|27747.3|27740.3|27752.3|27745.3|27742.3|27735.3|56
1676404800000|2023-02-14 20:00:00|27749.8|27742.8|27752.3|27745.3|27762.3|27755.3|27747.3|27740.3|25
1676405100000|2023-02-14 20:05:00|27747.3|27740.3|27749.8|27742.8|27757.3|27750.3|27744.8|27737.8|43
1676405400000|2023-02-14 20:10:00|27747.3|27740.3|27749.8|27742.8|27754.8|27747.8|27732.3|27725.3|23
1676405700000|2023-02-14 20:15:00|27752.3|27745.3|27757.3|27750.3|27762.3|27755.3|27742.3|27735.3|27
1676406000000|2023-02-14 20:20:00|27754.8|27747.8|27757.3|27750.3|27762.3|27755.3|27752.3|27745.3|45
1676406300000|2023-02-14 20:25:00|27754.8|27747.8|27754.8|27747.8|27762.3|27755.3|27752.3|27745.3|24
1676406600000|2023-02-14 20:30:00|27757.3|27750.3|27757.3|27750.3|27767.3|27760.3|27747.3|27740.3|69
1676406900000|2023-02-14 20:35:00|27759.8|27752.8|27762.3|27755.3|27764.8|27757.8|27757.3|27750.3|127
1676407200000|2023-02-14 20:40:00|27759.8|27752.8|27767.3|27760.3|27769.8|27762.8|27757.3|27750.3|86
1676407500000|2023-02-14 20:45:00|27772.3|27765.3|27772.3|27765.3|27777.3|27770.3|27767.3|27760.3|114
1676407800000|2023-02-14 20:50:00|27767.3|27760.3|27772.3|27765.3|27774.8|27767.8|27767.3|27760.3|200
1676408100000|2023-02-14 20:55:00|27774.8|27767.8|27767.3|27760.3|27777.3|27770.3|27762.3|27755.3|317
1676408400000|2023-02-14 21:00:00|27762.3|27755.3|27742.3|27735.3|27762.3|27755.3|27739.8|27732.8|89
1676408700000|2023-02-14 21:05:00|27739.8|27732.8|27742.3|27735.3|27742.3|27735.3|27739.8|27732.8|26
1676409000000|2023-02-14 21:10:00|27737.3|27730.3|27747.3|27740.3|27747.3|27740.3|27737.3|27730.3|30
1676409300000|2023-02-14 21:15:00|27744.8|27737.8|27742.3|27735.3|27744.8|27737.8|27739.8|27732.8|22
1676409600000|2023-02-14 21:20:00|27744.8|27737.8|27744.8|27737.8|27744.8|27737.8|27744.8|27737.8|0
1676409900000|2023-02-14 21:25:00|27742.3|27735.3|27737.3|27730.3|27742.3|27735.3|27737.3|27730.3|3
1676410200000|2023-02-14 21:30:00|27739.8|27732.8|27737.3|27730.3|27742.3|27735.3|27737.3|27730.3|4
1676410500000|2023-02-14 21:35:00|27739.8|27732.8|27737.3|27730.3|27739.8|27732.8|27737.3|27730.3|0
1676410800000|2023-02-14 21:40:00|27734.8|27727.8|27737.3|27730.3|27737.3|27730.3|27734.8|27727.8|4
1676411100000|2023-02-14 21:45:00|27739.8|27732.8|27739.8|27732.8|27739.8|27732.8|27739.8|27732.8|2
1676411400000|2023-02-14 21:50:00|27737.3|27730.3|27739.8|27732.8|27739.8|27732.8|27737.3|27730.3|12
1676411700000|2023-02-14 21:55:00|27737.3|27730.3|27757|27727|27757.1|27737.8|27737.3|27726.3|24
1676412000000|2023-02-14 22:00:00|27758|27728|27759.5|27729.5|27759.5|27729.5|27756.6|27726.6|0
1676412300000|2023-02-14 22:05:00|27759.3|27729.3|27759.8|27729.8|27760.1|27730.1|27758.1|27728.1|0
1676412600000|2023-02-14 22:10:00|27758.9|27728.9|27758.4|27728.4|27758.9|27728.9|27757.4|27727.4|0
1676412900000|2023-02-14 22:15:00|27758.8|27728.8|27759.7|27729.7|27759.8|27729.8|27758.3|27728.3|0
1676413200000|2023-02-14 22:20:00|27759.8|27729.8|27759|27729|27760|27730|27759|27729|0
1676413500000|2023-02-14 22:25:00|27758.4|27728.4|27759.1|27729.1|27759.6|27729.6|27758.4|27728.4|0
1676413800000|2023-02-14 22:30:00|27759|27729|27758.2|27728.2|27759|27729|27758.2|27728.2|0
1676414100000|2023-02-14 22:35:00|27758.3|27728.3|27759.5|27729.5|27759.5|27729.5|27758.1|27728.1|0
1676414400000|2023-02-14 22:40:00|27759.7|27729.7|27759.7|27729.7|27759.8|27729.8|27759.3|27729.3|0
1676414700000|2023-02-14 22:45:00|27759.5|27729.5|27759.2|27729.2|27759.8|27729.8|27758.7|27728.7|0
1676415000000|2023-02-14 22:50:00|27759|27729|27756.6|27726.6|27759|27729|27756.6|27726.6|0
1676415300000|2023-02-14 22:55:00|27757.5|27727.5|27758.3|27728.3|27758.5|27728.5|27756.4|27726.4|0
1676415600000|2023-02-14 23:00:00|27758.6|27728.6|27743.8|27728.8|27763.3|27733.3|27741.3|27720.7|34
1676415900000|2023-02-14 23:05:00|27741.3|27726.3|27743.8|27728.8|27746.3|27731.3|27741.3|27726.3|19
1676416200000|2023-02-14 23:10:00|27746.3|27731.3|27746.3|27731.3|27746.3|27731.3|27743.8|27728.8|2
1676416500000|2023-02-14 23:15:00|27743.8|27728.8|27731.3|27716.3|27746.3|27731.3|27716.3|27701.3|109
1676416800000|2023-02-14 23:20:00|27736.3|27721.3|27736.3|27721.3|27736.3|27721.3|27736.3|27721.3|37
1676417100000|2023-02-14 23:25:00|27738.8|27723.8|27751.3|27736.3|27751.3|27736.3|27738.8|27723.8|66
1676417400000|2023-02-14 23:30:00|27756.3|27741.3|27742.3|27735.3|27756.3|27745.3|27732.3|27725.3|21826
1676417700000|2023-02-14 23:35:00|27744.8|27737.8|27742.3|27735.3|27757.3|27750.3|27742.3|27735.3|167
1676418000000|2023-02-14 23:40:00|27747.3|27740.3|27752.3|27745.3|27762.3|27755.3|27747.3|27740.3|337
1676418300000|2023-02-14 23:45:00|27754.8|27747.8|27722.3|27715.3|27757.3|27750.3|27714.8|27707.8|389
1676418600000|2023-02-14 23:50:00|27724.8|27717.8|27732.3|27725.3|27732.3|27725.3|27717.3|27710.3|166
1676418900000|2023-02-14 23:55:00|27729.8|27722.8|27707.3|27700.3|27732.3|27725.3|27702.3|27695.3|166
1676419200000|2023-02-15 00:00:00|27704.8|27697.8|27712.3|27705.3|27722.3|27715.3|27667.3|27660.3|926
1676419500000|2023-02-15 00:05:00|27707.3|27700.3|27677.3|27670.3|27712.3|27705.3|27677.3|27670.3|727
1676419800000|2023-02-15 00:10:00|27672.3|27665.3|27654.8|27647.8|27689.8|27682.8|27649.8|27642.8|433
1676420100000|2023-02-15 00:15:00|27652.3|27645.3|27657.3|27650.3|27659.8|27652.8|27637.3|27630.3|561
1676420400000|2023-02-15 00:20:00|27654.8|27647.8|27659.8|27652.8|27682.3|27675.3|27652.3|27645.3|390
1676420700000|2023-02-15 00:25:00|27657.3|27650.3|27649.8|27642.8|27667.3|27660.3|27642.3|27635.3|314
1676421000000|2023-02-15 00:30:00|27647.3|27640.3|27647.3|27640.3|27657.3|27650.3|27632.3|27625.3|345
1676421300000|2023-02-15 00:35:00|27642.3|27635.3|27642.3|27635.3|27657.3|27650.3|27642.3|27635.3|163
1676421600000|2023-02-15 00:40:00|27644.8|27637.8|27632.3|27625.3|27647.3|27640.3|27627.3|27620.3|287
1676421900000|2023-02-15 00:45:00|27634.8|27627.8|27624.8|27617.8|27637.3|27630.3|27617.3|27610.3|505
1676422200000|2023-02-15 00:50:00|27622.3|27615.3|27622.3|27615.3|27637.3|27630.3|27622.3|27615.3|199
1676422500000|2023-02-15 00:55:00|27624.8|27617.8|27622.3|27615.3|27632.3|27625.3|27607.3|27600.3|279
1676422800000|2023-02-15 01:00:00|27617.3|27610.3|27622.3|27615.3|27624.8|27617.8|27607.3|27600.3|208
1676423100000|2023-02-15 01:05:00|27624.8|27617.8|27647.3|27640.3|27647.3|27640.3|27612.3|27605.3|269
1676423400000|2023-02-15 01:10:00|27642.3|27635.3|27642.3|27635.3|27647.3|27640.3|27637.3|27630.3|108
1676423700000|2023-02-15 01:15:00|27647.3|27640.3|27642.3|27635.3|27647.3|27640.3|27632.3|27625.3|143
1676424000000|2023-02-15 01:20:00|27647.3|27640.3|27612.3|27605.3|27647.3|27640.3|27612.3|27605.3|234
1676424300000|2023-02-15 01:25:00|27617.3|27610.3|27612.3|27605.3|27622.3|27615.3|27612.3|27605.3|177
1676424600000|2023-02-15 01:30:00|27614.8|27607.8|27617.3|27610.3|27619.8|27612.8|27612.3|27605.3|232
1676424900000|2023-02-15 01:35:00|27612.3|27605.3|27592.3|27585.3|27627.3|27620.3|27592.3|27585.3|214
1676425200000|2023-02-15 01:40:00|27594.8|27587.8|27594.8|27587.8|27602.3|27595.3|27577.3|27570.3|209
1676425500000|2023-02-15 01:45:00|27592.3|27585.3|27597.3|27590.3|27602.3|27595.3|27587.3|27580.3|110
1676425800000|2023-02-15 01:50:00|27594.8|27587.8|27582.3|27575.3|27597.3|27590.3|27577.3|27570.3|98
1676426100000|2023-02-15 01:55:00|27584.8|27577.8|27564.8|27557.8|27587.3|27580.3|27562.3|27555.3|165
1676426400000|2023-02-15 02:00:00|27567.3|27560.3|27572.3|27565.3|27572.3|27565.3|27562.3|27555.3|163
1676426700000|2023-02-15 02:05:00|27567.3|27560.3|27572.3|27565.3|27572.3|27565.3|27557.3|27550.3|169
1676427000000|2023-02-15 02:10:00|27567.3|27560.3|27552.3|27545.3|27567.3|27560.3|27547.3|27540.3|481
1676427300000|2023-02-15 02:15:00|27549.8|27542.8|27504.8|27497.8|27549.8|27542.8|27504.8|27497.8|560
1676427600000|2023-02-15 02:20:00|27502.3|27495.3|27502.3|27495.3|27512.3|27505.3|27487.3|27480.3|589
1676427900000|2023-02-15 02:25:00|27507.3|27500.3|27492.3|27485.3|27512.3|27505.3|27482.3|27475.3|422
1676428200000|2023-02-15 02:30:00|27487.3|27480.3|27497.3|27490.3|27502.3|27495.3|27472.3|27465.3|591
1676428500000|2023-02-15 02:35:00|27492.3|27485.3|27492.3|27485.3|27492.3|27485.3|27474.8|27467.8|523
1676428800000|2023-02-15 02:40:00|27489.8|27482.8|27487.3|27480.3|27492.3|27485.3|27482.3|27475.3|179
1676429100000|2023-02-15 02:45:00|27482.3|27475.3|27482.3|27475.3|27489.8|27482.8|27477.3|27470.3|98
1676429400000|2023-02-15 02:50:00|27479.8|27472.8|27482.3|27475.3|27484.8|27477.8|27479.8|27472.8|102
1676429700000|2023-02-15 02:55:00|27487.3|27480.3|27477.3|27470.3|27487.3|27480.3|27477.3|27470.3|157
1676430000000|2023-02-15 03:00:00|27472.3|27465.3|27472.3|27465.3|27477.3|27470.3|27467.3|27460.3|136
1676430300000|2023-02-15 03:05:00|27477.3|27470.3|27467.3|27460.3|27487.3|27480.3|27462.3|27455.3|288
1676430600000|2023-02-15 03:10:00|27469.8|27462.8|27487.3|27480.3|27487.3|27480.3|27467.3|27460.3|222
1676430900000|2023-02-15 03:15:00|27482.3|27475.3|27487.3|27480.3|27492.3|27485.3|27477.3|27470.3|275
1676431200000|2023-02-15 03:20:00|27484.8|27477.8|27487.3|27480.3|27487.3|27480.3|27477.3|27470.3|169
1676431500000|2023-02-15 03:25:00|27482.3|27475.3|27487.3|27480.3|27492.3|27485.3|27482.3|27475.3|167
1676431800000|2023-02-15 03:30:00|27482.3|27475.3|27452.3|27445.3|27492.3|27485.3|27449.8|27442.8|530
1676432100000|2023-02-15 03:35:00|27457.3|27450.3|27452.3|27445.3|27457.3|27450.3|27442.3|27435.3|381
1676432400000|2023-02-15 03:40:00|27454.8|27447.8|27452.3|27445.3|27462.3|27455.3|27452.3|27445.3|277
1676432700000|2023-02-15 03:45:00|27454.8|27447.8|27477.3|27470.3|27477.3|27470.3|27452.3|27445.3|335
1676433000000|2023-02-15 03:50:00|27482.3|27475.3|27487.3|27480.3|27487.3|27480.3|27482.3|27475.3|190
1676433300000|2023-02-15 03:55:00|27484.8|27477.8|27482.3|27475.3|27487.3|27480.3|27482.3|27475.3|60
1676433600000|2023-02-15 04:00:00|27484.8|27477.8|27487.3|27480.3|27487.3|27480.3|27482.3|27475.3|144
1676433900000|2023-02-15 04:05:00|27489.8|27482.8|27492.3|27485.3|27497.3|27490.3|27487.3|27480.3|215
1676434200000|2023-02-15 04:10:00|27487.3|27480.3|27482.3|27475.3|27487.3|27480.3|27482.3|27475.3|122
1676434500000|2023-02-15 04:15:00|27487.3|27480.3|27482.3|27475.3|27487.3|27480.3|27482.3|27475.3|74
1676434800000|2023-02-15 04:20:00|27487.3|27480.3|27477.3|27470.3|27487.3|27480.3|27477.3|27470.3|174
1676435100000|2023-02-15 04:25:00|27482.3|27475.3|27477.3|27470.3|27482.3|27475.3|27474.8|27467.8|187
1676435400000|2023-02-15 04:30:00|27474.8|27467.8|27472.3|27465.3|27477.3|27470.3|27472.3|27465.3|153
1676435700000|2023-02-15 04:35:00|27477.3|27470.3|27477.3|27470.3|27482.3|27475.3|27472.3|27465.3|172
1676436000000|2023-02-15 04:40:00|27482.3|27475.3|27482.3|27475.3|27482.3|27475.3|27477.3|27470.3|92
1676436300000|2023-02-15 04:45:00|27487.3|27480.3|27487.3|27480.3|27487.3|27480.3|27487.3|27480.3|86
1676436600000|2023-02-15 04:50:00|||||||||4
1676436900000|2023-02-15 04:55:00|27492.3|27485.3|27492.3|27485.3|27492.3|27485.3|27487.3|27480.3|131
1676437200000|2023-02-15 05:00:00|27487.3|27480.3|27502.3|27495.3|27502.3|27495.3|27477.3|27470.3|332
1676437500000|2023-02-15 05:05:00|27504.8|27497.8|27492.3|27485.3|27507.3|27500.3|27492.3|27485.3|327
1676437800000|2023-02-15 05:10:00|27494.8|27487.8|27492.3|27485.3|27494.8|27487.8|27492.3|27485.3|38
1676438100000|2023-02-15 05:15:00|27489.8|27482.8|27472.3|27465.3|27489.8|27482.8|27472.3|27465.3|572
1676438400000|2023-02-15 05:20:00|27469.8|27462.8|27467.3|27460.3|27477.3|27470.3|27467.3|27460.3|159
1676438700000|2023-02-15 05:25:00|27464.8|27457.8|27467.3|27460.3|27472.3|27465.3|27462.3|27455.3|203
1676439000000|2023-02-15 05:30:00|27462.3|27455.3|27477.3|27470.3|27477.3|27470.3|27462.3|27455.3|113
1676439300000|2023-02-15 05:35:00|27479.8|27472.8|27477.3|27470.3|27482.3|27475.3|27477.3|27470.3|246
1676439600000|2023-02-15 05:40:00|27472.3|27465.3|27477.3|27470.3|27482.3|27475.3|27472.3|27465.3|192
1676439900000|2023-02-15 05:45:00|27482.3|27475.3|27487.3|27480.3|27487.3|27480.3|27477.3|27470.3|253
1676440200000|2023-02-15 05:50:00|27484.8|27477.8|27487.3|27480.3|27487.3|27480.3|27477.3|27470.3|235
1676440500000|2023-02-15 05:55:00|27482.3|27475.3|27487.3|27480.3|27492.3|27485.3|27482.3|27475.3|953
1676440800000|2023-02-15 06:00:00|27489.8|27482.8|27502.3|27495.3|27507.3|27500.3|27487.3|27480.3|2126
1676441100000|2023-02-15 06:05:00|27504.8|27497.8|27492.3|27485.3|27507.3|27500.3|27492.3|27485.3|412
1676441400000|2023-02-15 06:10:00|27489.8|27482.8|27462.3|27455.3|27492.3|27485.3|27457.3|27450.3|575
1676441700000|2023-02-15 06:15:00|27467.3|27460.3|27462.3|27455.3|27467.3|27460.3|27457.3|27450.3|172
1676442000000|2023-02-15 06:20:00|27457.3|27450.3|27462.3|27455.3|27462.3|27455.3|27457.3|27450.3|90
1676442300000|2023-02-15 06:25:00|27464.8|27457.8|27462.3|27455.3|27464.8|27457.8|27459.8|27452.8|9
1676442600000|2023-02-15 06:30:00|27464.8|27457.8|27462.3|27455.3|27467.3|27460.3|27457.3|27450.3|38
1676442900000|2023-02-15 06:35:00|27459.8|27452.8|27462.3|27455.3|27462.3|27455.3|27459.8|27452.8|17
1676443200000|2023-02-15 06:40:00|27464.8|27457.8|27462.3|27455.3|27464.8|27457.8|27462.3|27455.3|38
1676443500000|2023-02-15 06:45:00|27467.3|27460.3|27462.3|27455.3|27467.3|27460.3|27462.3|27455.3|16
1676443800000|2023-02-15 06:50:00|||||||||4
1676444100000|2023-02-15 06:55:00|27467.3|27460.3|27467.3|27460.3|27467.3|27460.3|27467.3|27460.3|35
1676444400000|2023-02-15 07:00:00|27472.3|27465.3|27477.3|27470.3|27477.3|27470.3|27472.3|27465.3|166
1676444700000|2023-02-15 07:05:00|27474.8|27467.8|27462.3|27455.3|27474.8|27467.8|27462.3|27455.3|41
1676445000000|2023-02-15 07:10:00|27467.3|27460.3|27467.3|27460.3|27467.3|27460.3|27467.3|27460.3|19
1676445300000|2023-02-15 07:15:00|27462.3|27455.3|27467.3|27460.3|27467.3|27460.3|27462.3|27455.3|36
1676445600000|2023-02-15 07:20:00|27464.8|27457.8|27472.3|27465.3|27474.8|27467.8|27462.3|27455.3|63
1676445900000|2023-02-15 07:25:00|27469.8|27462.8|27472.3|27465.3|27474.8|27467.8|27467.3|27460.3|35
1676446200000|2023-02-15 07:30:00|27469.8|27462.8|27462.3|27455.3|27477.3|27470.3|27462.3|27455.3|96
1676446500000|2023-02-15 07:35:00|27464.8|27457.8|27467.3|27460.3|27467.3|27460.3|27462.3|27455.3|38
1676446800000|2023-02-15 07:40:00|27472.3|27465.3|27472.3|27465.3|27472.3|27465.3|27467.3|27460.3|40
1676447100000|2023-02-15 07:45:00|27469.8|27462.8|27482.3|27475.3|27482.3|27475.3|27467.3|27460.3|114
1676447400000|2023-02-15 07:50:00|27479.8|27472.8|27482.3|27475.3|27482.3|27475.3|27479.8|27472.8|17
1676447700000|2023-02-15 07:55:00|27477.3|27470.3|27472.3|27465.3|27482.3|27475.3|27467.3|27460.3|52
1676448000000|2023-02-15 08:00:00|27477.3|27470.3|27469.8|27462.8|27482.3|27475.3|27467.3|27460.3|200
1676448300000|2023-02-15 08:05:00|27467.3|27460.3|27477.3|27470.3|27487.3|27480.3|27467.3|27460.3|71
1676448600000|2023-02-15 08:10:00|27474.8|27467.8|27477.3|27470.3|27489.8|27482.8|27474.8|27467.8|147
1676448900000|2023-02-15 08:15:00|27479.8|27472.8|27487.3|27480.3|27487.3|27480.3|27467.3|27460.3|44
1676449200000|2023-02-15 08:20:00|27484.8|27477.8|27487.3|27480.3|27487.3|27480.3|27482.3|27475.3|40
1676449500000|2023-02-15 08:25:00|27482.3|27475.3|27497.3|27490.3|27497.3|27490.3|27482.3|27475.3|46
1676449800000|2023-02-15 08:30:00|27499.8|27492.8|27517.3|27510.3|27524.8|27517.8|27497.3|27490.3|207
1676450100000|2023-02-15 08:35:00|27519.8|27512.8|27509.8|27502.8|27527.3|27520.3|27507.3|27500.3|119
1676450400000|2023-02-15 08:40:00|27512.3|27505.3|27522.3|27515.3|27522.3|27515.3|27507.3|27500.3|45
1676450700000|2023-02-15 08:45:00|27524.8|27517.8|27537.3|27530.3|27542.3|27535.3|27522.3|27515.3|57
1676451000000|2023-02-15 08:50:00|27539.8|27532.8|27537.3|27530.3|27547.3|27540.3|27532.3|27525.3|70
1676451300000|2023-02-15 08:55:00|27532.3|27525.3|27532.3|27525.3|27537.3|27530.3|27527.3|27520.3|82
1676451600000|2023-02-15 09:00:00|27529.8|27522.8|27552.3|27545.3|27552.3|27545.3|27529.8|27522.8|68
1676451900000|2023-02-15 09:05:00|27547.3|27540.3|27552.3|27545.3|27552.3|27545.3|27537.3|27530.3|99
1676452200000|2023-02-15 09:10:00|27547.3|27540.3|27532.3|27525.3|27552.3|27545.3|27532.3|27525.3|42
1676452500000|2023-02-15 09:15:00|27537.3|27530.3|27527.3|27520.3|27537.3|27530.3|27527.3|27520.3|39
1676452800000|2023-02-15 09:20:00|27529.8|27522.8|27532.3|27525.3|27534.8|27527.8|27527.3|27520.3|13
1676453100000|2023-02-15 09:25:00|27534.8|27527.8|27527.3|27520.3|27537.3|27530.3|27522.3|27515.3|29
1676453400000|2023-02-15 09:30:00|27524.8|27517.8|27527.3|27520.3|27532.3|27525.3|27524.8|27517.8|19
1676453700000|2023-02-15 09:35:00|27529.8|27522.8|27534.8|27527.8|27537.3|27530.3|27527.3|27520.3|8
1676454000000|2023-02-15 09:40:00|27532.3|27525.3|27532.3|27525.3|27534.8|27527.8|27527.3|27520.3|24
1676454300000|2023-02-15 09:45:00|27537.3|27530.3|27532.3|27525.3|27537.3|27530.3|27532.3|27525.3|13
1676454600000|2023-02-15 09:50:00|27529.8|27522.8|27527.3|27520.3|27529.8|27522.8|27527.3|27520.3|5
1676454900000|2023-02-15 09:55:00|27529.8|27522.8|27527.3|27520.3|27532.3|27525.3|27527.3|27520.3|6
1676455200000|2023-02-15 10:00:00|27522.3|27515.3|27512.3|27505.3|27522.3|27515.3|27507.3|27500.3|31
1676455500000|2023-02-15 10:05:00|27509.8|27502.8|27512.3|27505.3|27517.3|27510.3|27507.3|27500.3|6
1676455800000|2023-02-15 10:10:00|27507.3|27500.3|27507.3|27500.3|27512.3|27505.3|27507.3|27500.3|13
1676456100000|2023-02-15 10:15:00|27509.8|27502.8|27512.3|27505.3|27512.3|27505.3|27507.3|27500.3|8
1676456400000|2023-02-15 10:20:00|27509.8|27502.8|27512.3|27505.3|27517.3|27510.3|27507.3|27500.3|17
1676456700000|2023-02-15 10:25:00|27509.8|27502.8|27504.8|27497.8|27512.3|27505.3|27502.3|27495.3|20
1676457000000|2023-02-15 10:30:00|27507.3|27500.3|27507.3|27500.3|27512.3|27505.3|27502.3|27495.3|27
1676457300000|2023-02-15 10:35:00|27504.8|27497.8|27517.3|27510.3|27517.3|27510.3|27502.3|27495.3|12
1676457600000|2023-02-15 10:40:00|27519.8|27512.8|27527.3|27520.3|27532.3|27525.3|27517.3|27510.3|18
1676457900000|2023-02-15 10:45:00|27524.8|27517.8|27527.3|27520.3|27527.3|27520.3|27522.3|27515.3|10
1676458200000|2023-02-15 10:50:00|27524.8|27517.8|27527.3|27520.3|27529.8|27522.8|27524.8|27517.8|0
1676458500000|2023-02-15 10:55:00|||||||||20
1676458800000|2023-02-15 11:00:00|27522.3|27515.3|27527.3|27520.3|27529.8|27522.8|27522.3|27515.3|4
1676459100000|2023-02-15 11:05:00|27522.3|27515.3|27522.3|27515.3|27527.3|27520.3|27517.3|27510.3|7
1676459400000|2023-02-15 11:10:00|27519.8|27512.8|27507.3|27500.3|27522.3|27515.3|27507.3|27500.3|6
1676459700000|2023-02-15 11:15:00|27509.8|27502.8|27517.3|27510.3|27517.3|27510.3|27507.3|27500.3|11
1676460000000|2023-02-15 11:20:00|27512.3|27505.3|27517.3|27510.3|27519.8|27512.8|27512.3|27505.3|5
1676460300000|2023-02-15 11:25:00|27514.8|27507.8|27517.3|27510.3|27517.3|27510.3|27512.3|27505.3|2
1676460600000|2023-02-15 11:30:00|27519.8|27512.8|27524.8|27517.8|27527.3|27520.3|27519.8|27512.8|9
1676460900000|2023-02-15 11:35:00|27522.3|27515.3|27527.3|27520.3|27527.3|27520.3|27519.8|27512.8|20
1676461200000|2023-02-15 11:40:00|27524.8|27517.8|27527.3|27520.3|27529.8|27522.8|27524.8|27517.8|94
1676461500000|2023-02-15 11:45:00|27524.8|27517.8|27522.3|27515.3|27527.3|27520.3|27522.3|27515.3|12
1676461800000|2023-02-15 11:50:00|27524.8|27517.8|27532.3|27525.3|27534.8|27527.8|27524.8|27517.8|5
1676462100000|2023-02-15 11:55:00|27529.8|27522.8|27537.3|27530.3|27537.3|27530.3|27527.3|27520.3|10
1676462400000|2023-02-15 12:00:00|27539.8|27532.8|27547.3|27540.3|27547.3|27540.3|27537.3|27530.3|33
1676462700000|2023-02-15 12:05:00|27544.8|27537.8|27542.3|27535.3|27547.3|27540.3|27542.3|27535.3|6
1676463000000|2023-02-15 12:10:00|27544.8|27537.8|27564.8|27557.8|27567.3|27560.3|27544.8|27537.8|274
1676463300000|2023-02-15 12:15:00|27562.3|27555.3|27559.8|27552.8|27567.3|27560.3|27557.3|27550.3|33
1676463600000|2023-02-15 12:20:00|27562.3|27555.3|27557.3|27550.3|27567.3|27560.3|27557.3|27550.3|63
1676463900000|2023-02-15 12:25:00|27559.8|27552.8|27559.8|27552.8|27562.3|27555.3|27557.3|27550.3|9
1676464200000|2023-02-15 12:30:00|27562.3|27555.3|27567.3|27560.3|27569.8|27562.8|27559.8|27552.8|12
1676464500000|2023-02-15 12:35:00|27564.8|27557.8|27562.3|27555.3|27567.3|27560.3|27562.3|27555.3|14
1676464800000|2023-02-15 12:40:00|27567.3|27560.3|27562.3|27555.3|27567.3|27560.3|27559.8|27552.8|19
1676465100000|2023-02-15 12:45:00|27564.8|27557.8|27562.3|27555.3|27567.3|27560.3|27562.3|27555.3|36
1676465400000|2023-02-15 12:50:00|27557.3|27550.3|27557.3|27550.3|27559.8|27552.8|27557.3|27550.3|149
1676465700000|2023-02-15 12:55:00|27559.8|27552.8|27557.3|27550.3|27562.3|27555.3|27557.3|27550.3|28
1676466000000|2023-02-15 13:00:00|27552.3|27545.3|27547.3|27540.3|27552.3|27545.3|27547.3|27540.3|78
1676466300000|2023-02-15 13:05:00|27542.3|27535.3|27534.8|27527.8|27542.3|27535.3|27527.3|27520.3|61
1676466600000|2023-02-15 13:10:00|27532.3|27525.3|27532.3|27525.3|27537.3|27530.3|27532.3|27525.3|11
1676466900000|2023-02-15 13:15:00|27529.8|27522.8|27529.8|27522.8|27532.3|27525.3|27524.8|27517.8|37
1676467200000|2023-02-15 13:20:00|27527.3|27520.3|27522.3|27515.3|27529.8|27522.8|27522.3|27515.3|19
1676467500000|2023-02-15 13:25:00|27524.8|27517.8|27527.3|27520.3|27529.8|27522.8|27522.3|27515.3|44
1676467800000|2023-02-15 13:30:00|27499.8|27492.8|27537.3|27530.3|27539.8|27532.8|27487.3|27480.3|404
1676468100000|2023-02-15 13:35:00|27539.8|27532.8|27509.8|27502.8|27552.3|27545.3|27502.3|27495.3|61
1676468400000|2023-02-15 13:40:00|27512.3|27505.3|27527.3|27520.3|27532.3|27525.3|27512.3|27505.3|67
1676468700000|2023-02-15 13:45:00|27532.3|27525.3|27537.3|27530.3|27547.3|27540.3|27524.8|27517.8|127
1676469000000|2023-02-15 13:50:00|27534.8|27527.8|27537.3|27530.3|27544.8|27537.8|27532.3|27525.3|38
1676469300000|2023-02-15 13:55:00|27534.8|27527.8|27522.3|27515.3|27537.3|27530.3|27517.3|27510.3|31
1676469600000|2023-02-15 14:00:00|27519.8|27512.8|27517.3|27510.3|27527.3|27520.3|27512.3|27505.3|23
1676469900000|2023-02-15 14:05:00|27522.3|27515.3|27522.3|27515.3|27522.3|27515.3|27514.8|27507.8|39
1676470200000|2023-02-15 14:10:00|27524.8|27517.8|27517.3|27510.3|27527.3|27520.3|27517.3|27510.3|34
1676470500000|2023-02-15 14:15:00|27522.3|27515.3|27517.3|27510.3|27527.3|27520.3|27507.3|27500.3|30
1676470800000|2023-02-15 14:20:00|27514.8|27507.8|27502.3|27495.3|27522.3|27515.3|27502.3|27495.3|217
1676471100000|2023-02-15 14:25:00|27504.8|27497.8|27507.3|27500.3|27512.3|27505.3|27494.8|27487.8|26
1676471400000|2023-02-15 14:30:00|27512.3|27505.3|27532.3|27525.3|27542.3|27535.3|27507.3|27500.3|231
1676471700000|2023-02-15 14:35:00|27527.3|27520.3|27542.3|27535.3|27547.3|27540.3|27527.3|27520.3|209
1676472000000|2023-02-15 14:40:00|27547.3|27540.3|27562.3|27555.3|27574.8|27567.8|27542.3|27535.3|204
1676472300000|2023-02-15 14:45:00|27559.8|27552.8|27567.3|27560.3|27567.3|27560.3|27552.3|27545.3|138
1676472600000|2023-02-15 14:50:00|27562.3|27555.3|27532.3|27525.3|27574.8|27567.8|27517.3|27510.3|165
1676472900000|2023-02-15 14:55:00|27534.8|27527.8|27532.3|27525.3|27547.3|27540.3|27522.3|27515.3|812
1676473200000|2023-02-15 15:00:00|27527.3|27520.3|27549.8|27542.8|27552.3|27545.3|27522.3|27515.3|296
1676473500000|2023-02-15 15:05:00|27547.3|27540.3|27504.8|27497.8|27552.3|27545.3|27502.3|27495.3|1026
1676473800000|2023-02-15 15:10:00|27502.3|27495.3|27522.3|27515.3|27527.3|27520.3|27489.8|27482.8|280
1676474100000|2023-02-15 15:15:00|27524.8|27517.8|27552.3|27545.3|27552.3|27545.3|27522.3|27515.3|93
1676474400000|2023-02-15 15:20:00|27549.8|27542.8|27529.8|27522.8|27557.3|27550.3|27527.3|27520.3|131
1676474700000|2023-02-15 15:25:00|27527.3|27520.3|27537.3|27530.3|27537.3|27530.3|27524.8|27517.8|67
1676475000000|2023-02-15 15:30:00|27534.8|27527.8|27557.3|27550.3|27562.3|27555.3|27532.3|27525.3|140
1676475300000|2023-02-15 15:35:00|27559.8|27552.8|27547.3|27540.3|27562.3|27555.3|27544.8|27537.8|42
1676475600000|2023-02-15 15:40:00|27544.8|27537.8|27527.3|27520.3|27549.8|27542.8|27524.8|27517.8|45
1676475900000|2023-02-15 15:45:00|27524.8|27517.8|27527.3|27520.3|27537.3|27530.3|27522.3|27515.3|63
1676476200000|2023-02-15 15:50:00|27529.8|27522.8|27544.8|27537.8|27547.3|27540.3|27527.3|27520.3|117
1676476500000|2023-02-15 15:55:00|27547.3|27540.3|27537.3|27530.3|27552.3|27545.3|27532.3|27525.3|69
1676476800000|2023-02-15 16:00:00|27534.8|27527.8|27557.3|27550.3|27559.8|27552.8|27532.3|27525.3|29
1676477100000|2023-02-15 16:05:00|27559.8|27552.8|27577.3|27570.3|27577.3|27570.3|27552.3|27545.3|236
1676477400000|2023-02-15 16:10:00|27574.8|27567.8|27567.3|27560.3|27577.3|27570.3|27567.3|27560.3|121
1676477700000|2023-02-15 16:15:00|27569.8|27562.8|27567.3|27560.3|27582.3|27575.3|27559.8|27552.8|109
1676478000000|2023-02-15 16:20:00|27562.3|27555.3|27567.3|27560.3|27567.3|27560.3|27557.3|27550.3|35
1676478300000|2023-02-15 16:25:00|27562.3|27555.3|27587.3|27580.3|27592.3|27585.3|27562.3|27555.3|202
1676478600000|2023-02-15 16:30:00|27592.3|27585.3|27577.3|27570.3|27592.3|27585.3|27567.3|27560.3|176
1676478900000|2023-02-15 16:35:00|27574.8|27567.8|27582.3|27575.3|27587.3|27580.3|27572.3|27565.3|130
1676479200000|2023-02-15 16:40:00|27584.8|27577.8|27597.3|27590.3|27597.3|27590.3|27582.3|27575.3|98
1676479500000|2023-02-15 16:45:00|27599.8|27592.8|27607.3|27600.3|27607.3|27600.3|27597.3|27590.3|130
1676479800000|2023-02-15 16:50:00|27612.3|27605.3|27602.3|27595.3|27612.3|27605.3|27599.8|27592.8|43
1676480100000|2023-02-15 16:55:00|27607.3|27600.3|27597.3|27590.3|27607.3|27600.3|27597.3|27590.3|45
1676480400000|2023-02-15 17:00:00|27602.3|27595.3|27592.3|27585.3|27602.3|27595.3|27592.3|27585.3|48
1676480700000|2023-02-15 17:05:00|27597.3|27590.3|27579.8|27572.8|27597.3|27590.3|27562.3|27555.3|87
1676481000000|2023-02-15 17:10:00|27582.3|27575.3|27577.3|27570.3|27582.3|27575.3|27572.3|27565.3|26
1676481300000|2023-02-15 17:15:00|27574.8|27567.8|27572.3|27565.3|27579.8|27572.8|27567.3|27560.3|39
1676481600000|2023-02-15 17:20:00|27567.3|27560.3|27562.3|27555.3|27569.8|27562.8|27557.3|27550.3|30
1676481900000|2023-02-15 17:25:00|27559.8|27552.8|27552.3|27545.3|27569.8|27562.8|27552.3|27545.3|35
1676482200000|2023-02-15 17:30:00|27554.8|27547.8|27567.3|27560.3|27567.3|27560.3|27552.3|27545.3|25
1676482500000|2023-02-15 17:35:00|27564.8|27557.8|27557.3|27550.3|27572.3|27565.3|27547.3|27540.3|64
1676482800000|2023-02-15 17:40:00|27559.8|27552.8|27572.3|27565.3|27574.8|27567.8|27557.3|27550.3|12
1676483100000|2023-02-15 17:45:00|27574.8|27567.8|27567.3|27560.3|27577.3|27570.3|27567.3|27560.3|8
1676483400000|2023-02-15 17:50:00|27569.8|27562.8|27577.3|27570.3|27582.3|27575.3|27567.3|27560.3|11
1676483700000|2023-02-15 17:55:00|27574.8|27567.8|27569.8|27562.8|27579.8|27572.8|27567.3|27560.3|15
1676484000000|2023-02-15 18:00:00|27572.3|27565.3|27567.3|27560.3|27582.3|27575.3|27567.3|27560.3|19
1676484300000|2023-02-15 18:05:00|27562.3|27555.3|27577.3|27570.3|27577.3|27570.3|27557.3|27550.3|34
1676484600000|2023-02-15 18:10:00|27574.8|27567.8|27577.3|27570.3|27587.3|27580.3|27574.8|27567.8|38
1676484900000|2023-02-15 18:15:00|27579.8|27572.8|27582.3|27575.3|27584.8|27577.8|27572.3|27565.3|52
1676485200000|2023-02-15 18:20:00|27584.8|27577.8|27592.3|27585.3|27594.8|27587.8|27582.3|27575.3|41
1676485500000|2023-02-15 18:25:00|27594.8|27587.8|27594.8|27587.8|27597.3|27590.3|27592.3|27585.3|26
1676485800000|2023-02-15 18:30:00|27597.3|27590.3|27607.3|27600.3|27607.3|27600.3|27592.3|27585.3|45
1676486100000|2023-02-15 18:35:00|27604.8|27597.8|27607.3|27600.3|27607.3|27600.3|27597.3|27590.3|24
1676486400000|2023-02-15 18:40:00|27609.8|27602.8|27617.3|27610.3|27617.3|27610.3|27607.3|27600.3|38
1676486700000|2023-02-15 18:45:00|27614.8|27607.8|27617.3|27610.3|27617.3|27610.3|27612.3|27605.3|25
1676487000000|2023-02-15 18:50:00|27614.8|27607.8|27617.3|27610.3|27617.3|27610.3|27607.3|27600.3|40
1676487300000|2023-02-15 18:55:00|27622.3|27615.3|27622.3|27615.3|27622.3|27615.3|27622.3|27615.3|27
1676487600000|2023-02-15 19:00:00|27617.3|27610.3|27622.3|27615.3|27627.3|27620.3|27614.8|27607.8|115
1676487900000|2023-02-15 19:05:00|27627.3|27620.3|27632.3|27625.3|27637.3|27630.3|27622.3|27615.3|38
1676488200000|2023-02-15 19:10:00|27634.8|27627.8|27637.3|27630.3|27637.3|27630.3|27627.3|27620.3|50
1676488500000|2023-02-15 19:15:00|27642.3|27635.3|27629.8|27622.8|27642.3|27635.3|27627.3|27620.3|30
1676488800000|2023-02-15 19:20:00|27632.3|27625.3|27627.3|27620.3|27632.3|27625.3|27624.8|27617.8|22
1676489100000|2023-02-15 19:25:00|27624.8|27617.8|27629.8|27622.8|27632.3|27625.3|27617.3|27610.3|70
1676489400000|2023-02-15 19:30:00|27632.3|27625.3|27629.8|27622.8|27637.3|27630.3|27627.3|27620.3|48
1676489700000|2023-02-15 19:35:00|27632.3|27625.3|27632.3|27625.3|27634.8|27627.8|27627.3|27620.3|25
1676490000000|2023-02-15 19:40:00|27629.8|27622.8|27637.3|27630.3|27637.3|27630.3|27627.3|27620.3|25
1676490300000|2023-02-15 19:45:00|27642.3|27635.3|27627.3|27620.3|27642.3|27635.3|27627.3|27620.3|35
1676490600000|2023-02-15 19:50:00|27632.3|27625.3|27622.3|27615.3|27632.3|27625.3|27617.3|27610.3|69
1676490900000|2023-02-15 19:55:00|27617.3|27610.3|27602.3|27595.3|27617.3|27610.3|27597.3|27590.3|61
1676491200000|2023-02-15 20:00:00|27604.8|27597.8|27617.3|27610.3|27617.3|27610.3|27602.3|27595.3|22
1676491500000|2023-02-15 20:05:00|27619.8|27612.8|27627.3|27620.3|27632.3|27625.3|27619.8|27612.8|54
1676491800000|2023-02-15 20:10:00|27629.8|27622.8|27617.3|27610.3|27632.3|27625.3|27617.3|27610.3|27
1676492100000|2023-02-15 20:15:00|27622.3|27615.3|27609.8|27602.8|27622.3|27615.3|27607.3|27600.3|26
1676492400000|2023-02-15 20:20:00|27612.3|27605.3|27607.3|27600.3|27617.3|27610.3|27607.3|27600.3|37
1676492700000|2023-02-15 20:25:00|27609.8|27602.8|27612.3|27605.3|27617.3|27610.3|27607.3|27600.3|29
1676493000000|2023-02-15 20:30:00|27617.3|27610.3|27622.3|27615.3|27622.3|27615.3|27612.3|27605.3|103
1676493300000|2023-02-15 20:35:00|27624.8|27617.8|27632.3|27625.3|27637.3|27630.3|27622.3|27615.3|45
1676493600000|2023-02-15 20:40:00|27634.8|27627.8|27632.3|27625.3|27637.3|27630.3|27627.3|27620.3|134
1676493900000|2023-02-15 20:45:00|27629.8|27622.8|27642.3|27635.3|27642.3|27635.3|27627.3|27620.3|152
1676494200000|2023-02-15 20:50:00|27637.3|27630.3|27637.3|27630.3|27642.3|27635.3|27632.3|27625.3|52
1676494500000|2023-02-15 20:55:00|27632.3|27625.3|27642.3|27635.3|27647.3|27640.3|27632.3|27625.3|406
1676494800000|2023-02-15 21:00:00|27644.8|27637.8|27657.3|27650.3|27662.3|27655.3|27642.3|27635.3|173
1676495100000|2023-02-15 21:05:00|27659.8|27652.8|27677.3|27670.3|27679.8|27672.8|27659.8|27652.8|157
1676495400000|2023-02-15 21:10:00|27674.8|27667.8|27677.3|27670.3|27677.3|27670.3|27672.3|27665.3|59
1676495700000|2023-02-15 21:15:00|27674.8|27667.8|27667.3|27660.3|27674.8|27667.8|27667.3|27660.3|22
1676496000000|2023-02-15 21:20:00|27664.8|27657.8|27667.3|27660.3|27667.3|27660.3|27664.8|27657.8|4
1676496300000|2023-02-15 21:25:00|27669.8|27662.8|27657.3|27650.3|27669.8|27662.8|27657.3|27650.3|13
1676496600000|2023-02-15 21:30:00|27659.8|27652.8|27662.3|27655.3|27662.3|27655.3|27659.8|27652.8|3
1676496900000|2023-02-15 21:35:00|27659.8|27652.8|27659.8|27652.8|27659.8|27652.8|27659.8|27652.8|0
1676497200000|2023-02-15 21:40:00|||||||||1
1676497500000|2023-02-15 21:45:00|27657.3|27650.3|27657.3|27650.3|27657.3|27650.3|27657.3|27650.3|1
1676497800000|2023-02-15 21:50:00|27659.8|27652.8|27652.3|27645.3|27659.8|27652.8|27652.3|27645.3|5
1676498100000|2023-02-15 21:55:00|27654.8|27647.8|27666.2|27636.2|27666.3|27647.8|27652.3|27636.2|27
1676498400000|2023-02-15 22:00:00|27667|27637|27666.2|27636.2|27667.2|27637.2|27666.2|27636.2|0
1676498700000|2023-02-15 22:05:00|27666|27636|27665.8|27635.8|27666.7|27636.7|27665.5|27635.5|0
1676499000000|2023-02-15 22:10:00|27665.2|27635.2|27667.2|27637.2|27668.1|27638.1|27664.1|27634.1|0
1676499300000|2023-02-15 22:15:00|27666|27636|27665.1|27635.1|27667.2|27637.2|27662.2|27632.2|0
1676499600000|2023-02-15 22:20:00|27662.1|27632.1|27662.5|27632.5|27665.5|27635.5|27661.2|27631.2|0
1676499900000|2023-02-15 22:25:00|27662.4|27632.4|27662.6|27632.6|27663.4|27633.4|27659.3|27629.3|0
1676500200000|2023-02-15 22:30:00|27662.5|27632.5|27662.4|27632.4|27663.9|27633.9|27661.5|27631.5|0
1676500500000|2023-02-15 22:35:00|27662.9|27632.9|27663|27633|27663.5|27633.5|27661.8|27631.8|0
1676500800000|2023-02-15 22:40:00|27662.9|27632.9|27662.8|27632.8|27664.4|27634.4|27662.6|27632.6|0
1676501100000|2023-02-15 22:45:00|27662.2|27632.2|27662.1|27632.1|27662.4|27632.4|27661.9|27631.9|0
1676501400000|2023-02-15 22:50:00|27661.9|27631.9|27662.5|27632.5|27663.6|27633.6|27661.9|27631.9|0
1676501700000|2023-02-15 22:55:00|27662.4|27632.4|27663.1|27633.1|27664|27634|27661.9|27631.9|0
1676502000000|2023-02-15 23:00:00|27662.2|27632.2|27643.8|27628.8|27666.3|27651.3|27643.8|27623.1|64
1676502300000|2023-02-15 23:05:00|27646.3|27631.3|27636.3|27621.3|27648.8|27633.8|27631.3|27616.3|7
1676502600000|2023-02-15 23:10:00|27633.8|27618.8|27638.8|27623.8|27641.3|27626.3|27633.8|27618.8|3
1676502900000|2023-02-15 23:15:00|27636.3|27621.3|27641.3|27626.3|27643.8|27628.8|27633.8|27618.8|53
1676503200000|2023-02-15 23:20:00|27646.3|27631.3|27643.8|27628.8|27646.3|27631.3|27643.8|27628.8|25
1676503500000|2023-02-15 23:25:00|27641.3|27626.3|27656.3|27641.3|27656.3|27641.3|27641.3|27626.3|51
1676503800000|2023-02-15 23:30:00|27651.3|27636.3|27637.3|27630.3|27653.8|27642.8|27632.3|27625.3|12378
1676504100000|2023-02-15 23:35:00|27642.3|27635.3|27642.3|27635.3|27642.3|27635.3|27637.3|27630.3|96
1676504400000|2023-02-15 23:40:00|27647.3|27640.3|27647.3|27640.3|27647.3|27640.3|27642.3|27635.3|108
1676504700000|2023-02-15 23:45:00|27637.3|27630.3|27662.3|27655.3|27669.8|27662.8|27627.3|27620.3|468
1676505000000|2023-02-15 23:50:00|27664.8|27657.8|27657.3|27650.3|27667.3|27660.3|27652.3|27645.3|74
1676505300000|2023-02-15 23:55:00|27654.8|27647.8|27632.3|27625.3|27662.3|27655.3|27632.3|27625.3|215
1676505600000|2023-02-16 00:00:00|27627.3|27620.3|27642.3|27635.3|27657.3|27650.3|27617.3|27610.3|921
1676505900000|2023-02-16 00:05:00|27644.8|27637.8|27662.3|27655.3|27702.3|27695.3|27642.3|27635.3|965
1676506200000|2023-02-16 00:10:00|27672.3|27665.3|27687.3|27680.3|27692.3|27685.3|27667.3|27660.3|304
1676506500000|2023-02-16 00:15:00|27692.3|27685.3|27677.3|27670.3|27712.3|27705.3|27667.3|27660.3|581
1676506800000|2023-02-16 00:20:00|27679.8|27672.8|27692.3|27685.3|27692.3|27685.3|27667.3|27660.3|362
1676507100000|2023-02-16 00:25:00|27694.8|27687.8|27692.3|27685.3|27702.3|27695.3|27682.3|27675.3|181
1676507400000|2023-02-16 00:30:00|27694.8|27687.8|27667.3|27660.3|27707.3|27700.3|27657.3|27650.3|596
1676507700000|2023-02-16 00:35:00|27662.3|27655.3|27632.3|27625.3|27662.3|27655.3|27627.3|27620.3|456
1676508000000|2023-02-16 00:40:00|27629.8|27622.8|27617.3|27610.3|27634.8|27627.8|27592.3|27585.3|519
1676508300000|2023-02-16 00:45:00|27619.8|27612.8|27662.3|27655.3|27667.3|27660.3|27619.8|27612.8|322
1676508600000|2023-02-16 00:50:00|27664.8|27657.8|27667.3|27660.3|27672.3|27665.3|27657.3|27650.3|331
1676508900000|2023-02-16 00:55:00|27672.3|27665.3|27672.3|27665.3|27677.3|27670.3|27667.3|27660.3|179
1676509200000|2023-02-16 01:00:00|27667.3|27660.3|27672.3|27665.3|27687.3|27680.3|27662.3|27655.3|283
1676509500000|2023-02-16 01:05:00|27677.3|27670.3|27682.3|27675.3|27687.3|27680.3|27672.3|27665.3|207
1676509800000|2023-02-16 01:10:00|27677.3|27670.3|27704.8|27697.8|27707.3|27700.3|27672.3|27665.3|432
1676510100000|2023-02-16 01:15:00|27707.3|27700.3|27702.3|27695.3|27712.3|27705.3|27697.3|27690.3|359
1676510400000|2023-02-16 01:20:00|27707.3|27700.3|27692.3|27685.3|27707.3|27700.3|27687.3|27680.3|157
1676510700000|2023-02-16 01:25:00|27687.3|27680.3|27669.8|27662.8|27687.3|27680.3|27662.3|27655.3|288
1676511000000|2023-02-16 01:30:00|27667.3|27660.3|27662.3|27655.3|27687.3|27680.3|27662.3|27655.3|268
1676511300000|2023-02-16 01:35:00|27664.8|27657.8|27677.3|27670.3|27677.3|27670.3|27652.3|27645.3|191
1676511600000|2023-02-16 01:40:00|27679.8|27672.8|27689.8|27682.8|27689.8|27682.8|27672.3|27665.3|131
1676511900000|2023-02-16 01:45:00|27692.3|27685.3|27712.3|27705.3|27712.3|27705.3|27687.3|27680.3|283
1676512200000|2023-02-16 01:50:00|27714.8|27707.8|27702.3|27695.3|27717.3|27710.3|27702.3|27695.3|205
1676512500000|2023-02-16 01:55:00|27707.3|27700.3|27687.3|27680.3|27707.3|27700.3|27682.3|27675.3|220
1676512800000|2023-02-16 02:00:00|27689.8|27682.8|27697.3|27690.3|27702.3|27695.3|27682.3|27675.3|226
1676513100000|2023-02-16 02:05:00|27699.8|27692.8|27697.3|27690.3|27707.3|27700.3|27692.3|27685.3|69
1676513400000|2023-02-16 02:10:00|27699.8|27692.8|27702.3|27695.3|27707.3|27700.3|27699.8|27692.8|80
1676513700000|2023-02-16 02:15:00|27707.3|27700.3|27717.3|27710.3|27717.3|27710.3|27704.8|27697.8|171
1676514000000|2023-02-16 02:20:00|27714.8|27707.8|27717.3|27710.3|27719.8|27712.8|27707.3|27700.3|224
1676514300000|2023-02-16 02:25:00|27712.3|27705.3|27712.3|27705.3|27717.3|27710.3|27712.3|27705.3|93
1676514600000|2023-02-16 02:30:00|27709.8|27702.8|27739.8|27732.8|27739.8|27732.8|27707.3|27700.3|335
1676514900000|2023-02-16 02:35:00|27742.3|27735.3|27727.3|27720.3|27742.3|27735.3|27727.3|27720.3|78
1676515200000|2023-02-16 02:40:00|27729.8|27722.8|27727.3|27720.3|27732.3|27725.3|27724.8|27717.8|110
1676515500000|2023-02-16 02:45:00|27729.8|27722.8|27727.3|27720.3|27742.3|27735.3|27727.3|27720.3|145
1676515800000|2023-02-16 02:50:00|27722.3|27715.3|27707.3|27700.3|27722.3|27715.3|27707.3|27700.3|138
1676516100000|2023-02-16 02:55:00|27704.8|27697.8|27712.3|27705.3|27722.3|27715.3|27704.8|27697.8|115
1676516400000|2023-02-16 03:00:00|27714.8|27707.8|27712.3|27705.3|27722.3|27715.3|27712.3|27705.3|23
1676516700000|2023-02-16 03:05:00|27709.8|27702.8|27712.3|27705.3|27717.3|27710.3|27709.8|27702.8|42
1676517000000|2023-02-16 03:10:00|27709.8|27702.8|27702.3|27695.3|27709.8|27702.8|27702.3|27695.3|82
1676517300000|2023-02-16 03:15:00|27707.3|27700.3|27702.3|27695.3|27707.3|27700.3|27697.3|27690.3|52
1676517600000|2023-02-16 03:20:00|27699.8|27692.8|27702.3|27695.3|27702.3|27695.3|27697.3|27690.3|76
1676517900000|2023-02-16 03:25:00|27697.3|27690.3|27692.3|27685.3|27697.3|27690.3|27692.3|27685.3|95
1676518200000|2023-02-16 03:30:00|27694.8|27687.8|27692.3|27685.3|27697.3|27690.3|27687.3|27680.3|247
1676518500000|2023-02-16 03:35:00|27697.3|27690.3|27697.3|27690.3|27697.3|27690.3|27692.3|27685.3|96
1676518800000|2023-02-16 03:40:00|27699.8|27692.8|27697.3|27690.3|27702.3|27695.3|27692.3|27685.3|169
1676519100000|2023-02-16 03:45:00|27699.8|27692.8|27702.3|27695.3|27707.3|27700.3|27697.3|27690.3|172
1676519400000|2023-02-16 03:50:00|27704.8|27697.8|27692.3|27685.3|27707.3|27700.3|27692.3|27685.3|89
1676519700000|2023-02-16 03:55:00|27687.3|27680.3|27692.3|27685.3|27692.3|27685.3|27677.3|27670.3|304
1676520000000|2023-02-16 04:00:00|27694.8|27687.8|27692.3|27685.3|27697.3|27690.3|27692.3|27685.3|56
1676520300000|2023-02-16 04:05:00|27689.8|27682.8|27682.3|27675.3|27689.8|27682.8|27682.3|27675.3|81
1676520600000|2023-02-16 04:10:00|27684.8|27677.8|27687.3|27680.3|27687.3|27680.3|27682.3|27675.3|66
1676520900000|2023-02-16 04:15:00|27684.8|27677.8|27682.3|27675.3|27687.3|27680.3|27682.3|27675.3|47
1676521200000|2023-02-16 04:20:00|27687.3|27680.3|27687.3|27680.3|27689.8|27682.8|27682.3|27675.3|49
1676521500000|2023-02-16 04:25:00|27689.8|27682.8|27687.3|27680.3|27692.3|27685.3|27687.3|27680.3|64
1676521800000|2023-02-16 04:30:00|27692.3|27685.3|27692.3|27685.3|27692.3|27685.3|27689.8|27682.8|48
1676522100000|2023-02-16 04:35:00|27697.3|27690.3|27692.3|27685.3|27697.3|27690.3|27692.3|27685.3|56
1676522400000|2023-02-16 04:40:00|27694.8|27687.8|27687.3|27680.3|27697.3|27690.3|27687.3|27680.3|125
1676522700000|2023-02-16 04:45:00|27689.8|27682.8|27697.3|27690.3|27697.3|27690.3|27689.8|27682.8|48
1676523000000|2023-02-16 04:50:00|||||||||29
1676523300000|2023-02-16 04:55:00|||||||||46
1676523600000|2023-02-16 05:00:00|27699.8|27692.8|27712.3|27705.3|27712.3|27705.3|27697.3|27690.3|120
1676523900000|2023-02-16 05:05:00|27717.3|27710.3|27717.3|27710.3|27717.3|27710.3|27712.3|27705.3|121
1676524200000|2023-02-16 05:10:00|27712.3|27705.3|27707.3|27700.3|27712.3|27705.3|27707.3|27700.3|104
1676524500000|2023-02-16 05:15:00|27702.3|27695.3|27712.3|27705.3|27712.3|27705.3|27702.3|27695.3|111
1676524800000|2023-02-16 05:20:00|27714.8|27707.8|27712.3|27705.3|27717.3|27710.3|27712.3|27705.3|81
1676525100000|2023-02-16 05:25:00|27717.3|27710.3|27717.3|27710.3|27717.3|27710.3|27712.3|27705.3|95
1676525400000|2023-02-16 05:30:00|27712.3|27705.3|27722.3|27715.3|27727.3|27720.3|27712.3|27705.3|807
1676525700000|2023-02-16 05:35:00|27717.3|27710.3|27717.3|27710.3|27717.3|27710.3|27712.3|27705.3|158
1676526000000|2023-02-16 05:40:00|27719.8|27712.8|27717.3|27710.3|27722.3|27715.3|27717.3|27710.3|174
1676526300000|2023-02-16 05:45:00|27712.3|27705.3|27712.3|27705.3|27712.3|27705.3|27707.3|27700.3|276
1676526600000|2023-02-16 05:50:00|27714.8|27707.8|27722.3|27715.3|27722.3|27715.3|27712.3|27705.3|274
1676526900000|2023-02-16 05:55:00|27719.8|27712.8|27712.3|27705.3|27722.3|27715.3|27712.3|27705.3|523
1676527200000|2023-02-16 06:00:00|27709.8|27702.8|27707.3|27700.3|27717.3|27710.3|27702.3|27695.3|1590
1676527500000|2023-02-16 06:05:00|27704.8|27697.8|27707.3|27700.3|27707.3|27700.3|27702.3|27695.3|334
1676527800000|2023-02-16 06:10:00|27702.3|27695.3|27687.3|27680.3|27702.3|27695.3|27687.3|27680.3|355
1676528100000|2023-02-16 06:15:00|27684.8|27677.8|27697.3|27690.3|27697.3|27690.3|27682.3|27675.3|222
1676528400000|2023-02-16 06:20:00|27692.3|27685.3|27697.3|27690.3|27699.8|27692.8|27692.3|27685.3|130
1676528700000|2023-02-16 06:25:00|27699.8|27692.8|27689.8|27682.8|27699.8|27692.8|27687.3|27680.3|47
1676529000000|2023-02-16 06:30:00|27687.3|27680.3|27687.3|27680.3|27689.8|27682.8|27682.3|27675.3|40
1676529300000|2023-02-16 06:35:00|27682.3|27675.3|27677.3|27670.3|27682.3|27675.3|27677.3|27670.3|27
1676529600000|2023-02-16 06:40:00|27672.3|27665.3|27679.8|27672.8|27682.3|27675.3|27672.3|27665.3|48
1676529900000|2023-02-16 06:45:00|27677.3|27670.3|27687.3|27680.3|27687.3|27680.3|27677.3|27670.3|56
1676530200000|2023-02-16 06:50:00|27682.3|27675.3|27679.8|27672.8|27687.3|27680.3|27672.3|27665.3|234
1676530500000|2023-02-16 06:55:00|27677.3|27670.3|27677.3|27670.3|27682.3|27675.3|27672.3|27665.3|45
1676530800000|2023-02-16 07:00:00|27679.8|27672.8|27682.3|27675.3|27682.3|27675.3|27679.8|27672.8|20
1676531100000|2023-02-16 07:05:00|27687.3|27680.3|27682.3|27675.3|27687.3|27680.3|27682.3|27675.3|54
1676531400000|2023-02-16 07:10:00|27677.3|27670.3|27677.3|27670.3|27677.3|27670.3|27672.3|27665.3|30
1676531700000|2023-02-16 07:15:00|27672.3|27665.3|27672.3|27665.3|27672.3|27665.3|27672.3|27665.3|5
1676532000000|2023-02-16 07:20:00|27677.3|27670.3|27687.3|27680.3|27689.8|27682.8|27677.3|27670.3|49
1676532300000|2023-02-16 07:25:00|27684.8|27677.8|27687.3|27680.3|27692.3|27685.3|27682.3|27675.3|36
1676532600000|2023-02-16 07:30:00|27689.8|27682.8|27677.3|27670.3|27692.3|27685.3|27677.3|27670.3|60
1676532900000|2023-02-16 07:35:00|27682.3|27675.3|27677.3|27670.3|27682.3|27675.3|27677.3|27670.3|44
1676533200000|2023-02-16 07:40:00|||||||||1
1676533500000|2023-02-16 07:45:00|27682.3|27675.3|27682.3|27675.3|27682.3|27675.3|27677.3|27670.3|21
1676533800000|2023-02-16 07:50:00|27679.8|27672.8|27677.3|27670.3|27682.3|27675.3|27672.3|27665.3|6
1676534100000|2023-02-16 07:55:00|27682.3|27675.3|27672.3|27665.3|27682.3|27675.3|27672.3|27665.3|17
1676534400000|2023-02-16 08:00:00|27674.8|27667.8|27682.3|27675.3|27697.3|27690.3|27672.3|27665.3|164
1676534700000|2023-02-16 08:05:00|27679.8|27672.8|27674.8|27667.8|27687.3|27680.3|27672.3|27665.3|131
1676535000000|2023-02-16 08:10:00|27672.3|27665.3|27692.3|27685.3|27692.3|27685.3|27672.3|27665.3|32
1676535300000|2023-02-16 08:15:00|27694.8|27687.8|27667.3|27660.3|27697.3|27690.3|27667.3|27660.3|52
1676535600000|2023-02-16 08:20:00|27664.8|27657.8|27652.3|27645.3|27667.3|27660.3|27652.3|27645.3|173
1676535900000|2023-02-16 08:25:00|27654.8|27647.8|27647.3|27640.3|27657.3|27650.3|27647.3|27640.3|45
1676536200000|2023-02-16 08:30:00|27649.8|27642.8|27642.3|27635.3|27657.3|27650.3|27637.3|27630.3|72
1676536500000|2023-02-16 08:35:00|27639.8|27632.8|27652.3|27645.3|27652.3|27645.3|27637.3|27630.3|53
1676536800000|2023-02-16 08:40:00|27654.8|27647.8|27657.3|27650.3|27662.3|27655.3|27649.8|27642.8|26
1676537100000|2023-02-16 08:45:00|27662.3|27655.3|27649.8|27642.8|27662.3|27655.3|27647.3|27640.3|17
1676537400000|2023-02-16 08:50:00|27652.3|27645.3|27657.3|27650.3|27662.3|27655.3|27647.3|27640.3|40
1676537700000|2023-02-16 08:55:00|27654.8|27647.8|27652.3|27645.3|27657.3|27650.3|27652.3|27645.3|16
1676538000000|2023-02-16 09:00:00|27647.3|27640.3|27662.3|27655.3|27667.3|27660.3|27642.3|27635.3|89
1676538300000|2023-02-16 09:05:00|27664.8|27657.8|27652.3|27645.3|27664.8|27657.8|27637.3|27630.3|90
1676538600000|2023-02-16 09:10:00|27657.3|27650.3|27664.8|27657.8|27664.8|27657.8|27652.3|27645.3|28
1676538900000|2023-02-16 09:15:00|27667.3|27660.3|27667.3|27660.3|27672.3|27665.3|27662.3|27655.3|43
1676539200000|2023-02-16 09:20:00|27664.8|27657.8|27667.3|27660.3|27672.3|27665.3|27664.8|27657.8|10
1676539500000|2023-02-16 09:25:00|27664.8|27657.8|27667.3|27660.3|27669.8|27662.8|27662.3|27655.3|6
1676539800000|2023-02-16 09:30:00|27662.3|27655.3|27662.3|27655.3|27667.3|27660.3|27662.3|27655.3|13
1676540100000|2023-02-16 09:35:00|27664.8|27657.8|27667.3|27660.3|27672.3|27665.3|27662.3|27655.3|11
1676540400000|2023-02-16 09:40:00|27669.8|27662.8|27667.3|27660.3|27672.3|27665.3|27667.3|27660.3|39
1676540700000|2023-02-16 09:45:00|27669.8|27662.8|27672.3|27665.3|27672.3|27665.3|27667.3|27660.3|7
1676541000000|2023-02-16 09:50:00|27669.8|27662.8|27677.3|27670.3|27677.3|27670.3|27667.3|27660.3|18
1676541300000|2023-02-16 09:55:00|27672.3|27665.3|27667.3|27660.3|27677.3|27670.3|27667.3|27660.3|24
1676541600000|2023-02-16 10:00:00|27662.3|27655.3|27662.3|27655.3|27667.3|27660.3|27662.3|27655.3|25
1676541900000|2023-02-16 10:05:00|27664.8|27657.8|27664.8|27657.8|27667.3|27660.3|27662.3|27655.3|6
1676542200000|2023-02-16 10:10:00|27662.3|27655.3|27667.3|27660.3|27669.8|27662.8|27662.3|27655.3|9
1676542500000|2023-02-16 10:15:00|27669.8|27662.8|27667.3|27660.3|27672.3|27665.3|27667.3|27660.3|21
1676542800000|2023-02-16 10:20:00|27672.3|27665.3|27672.3|27665.3|27672.3|27665.3|27667.3|27660.3|9
1676543100000|2023-02-16 10:25:00|27677.3|27670.3|27687.3|27680.3|27687.3|27680.3|27672.3|27665.3|72
1676543400000|2023-02-16 10:30:00|27684.8|27677.8|27687.3|27680.3|27689.8|27682.8|27682.3|27675.3|19
1676543700000|2023-02-16 10:35:00|27682.3|27675.3|27677.3|27670.3|27687.3|27680.3|27677.3|27670.3|39
1676544000000|2023-02-16 10:40:00|27682.3|27675.3|27677.3|27670.3|27682.3|27675.3|27677.3|27670.3|19
1676544300000|2023-02-16 10:45:00|27679.8|27672.8|27684.8|27677.8|27687.3|27680.3|27677.3|27670.3|13
1676544600000|2023-02-16 10:50:00|27682.3|27675.3|27672.3|27665.3|27684.8|27677.8|27662.3|27655.3|18
1676544900000|2023-02-16 10:55:00|27669.8|27662.8|27672.3|27665.3|27672.3|27665.3|27667.3|27660.3|96
1676545200000|2023-02-16 11:00:00|27667.3|27660.3|27672.3|27665.3|27672.3|27665.3|27662.3|27655.3|124
1676545500000|2023-02-16 11:05:00|27669.8|27662.8|27669.8|27662.8|27672.3|27665.3|27667.3|27660.3|8
1676545800000|2023-02-16 11:10:00|27672.3|27665.3|27659.8|27652.8|27672.3|27665.3|27657.3|27650.3|58
1676546100000|2023-02-16 11:15:00|27662.3|27655.3|27667.3|27660.3|27667.3|27660.3|27657.3|27650.3|18
1676546400000|2023-02-16 11:20:00|27669.8|27662.8|27667.3|27660.3|27669.8|27662.8|27667.3|27660.3|2
1676546700000|2023-02-16 11:25:00|27664.8|27657.8|27662.3|27655.3|27664.8|27657.8|27662.3|27655.3|9
1676547000000|2023-02-16 11:30:00|27657.3|27650.3|27659.8|27652.8|27659.8|27652.8|27657.3|27650.3|12
1676547300000|2023-02-16 11:35:00|27662.3|27655.3|27662.3|27655.3|27662.3|27655.3|27657.3|27650.3|4
1676547600000|2023-02-16 11:40:00|27659.8|27652.8|27652.3|27645.3|27659.8|27652.8|27652.3|27645.3|20
1676547900000|2023-02-16 11:45:00|27654.8|27647.8|27657.3|27650.3|27662.3|27655.3|27654.8|27647.8|13
1676548200000|2023-02-16 11:50:00|27659.8|27652.8|27662.3|27655.3|27662.3|27655.3|27657.3|27650.3|13
1676548500000|2023-02-16 11:55:00|27659.8|27652.8|27662.3|27655.3|27664.8|27657.8|27657.3|27650.3|10
1676548800000|2023-02-16 12:00:00|27664.8|27657.8|27659.8|27652.8|27667.3|27660.3|27657.3|27650.3|31
1676549100000|2023-02-16 12:05:00|27657.3|27650.3|27657.3|27650.3|27662.3|27655.3|27657.3|27650.3|3
1676549400000|2023-02-16 12:10:00|27652.3|27645.3|27657.3|27650.3|27657.3|27650.3|27652.3|27645.3|11
1676549700000|2023-02-16 12:15:00|27654.8|27647.8|27647.3|27640.3|27657.3|27650.3|27642.3|27635.3|31
1676550000000|2023-02-16 12:20:00|27649.8|27642.8|27647.3|27640.3|27652.3|27645.3|27647.3|27640.3|7
1676550300000|2023-02-16 12:25:00|27644.8|27637.8|27637.3|27630.3|27647.3|27640.3|27632.3|27625.3|34
1676550600000|2023-02-16 12:30:00|27634.8|27627.8|27644.8|27637.8|27644.8|27637.8|27634.8|27627.8|41
1676550900000|2023-02-16 12:35:00|27642.3|27635.3|27647.3|27640.3|27647.3|27640.3|27642.3|27635.3|14
1676551200000|2023-02-16 12:40:00|27644.8|27637.8|27647.3|27640.3|27647.3|27640.3|27642.3|27635.3|6
1676551500000|2023-02-16 12:45:00|27649.8|27642.8|27644.8|27637.8|27652.3|27645.3|27642.3|27635.3|141
1676551800000|2023-02-16 12:50:00|27642.3|27635.3|27642.3|27635.3|27647.3|27640.3|27642.3|27635.3|3
1676552100000|2023-02-16 12:55:00|27647.3|27640.3|27647.3|27640.3|27647.3|27640.3|27642.3|27635.3|15
1676552400000|2023-02-16 13:00:00|27644.8|27637.8|27632.3|27625.3|27647.3|27640.3|27632.3|27625.3|19
1676552700000|2023-02-16 13:05:00|27634.8|27627.8|27637.3|27630.3|27642.3|27635.3|27632.3|27625.3|18
1676553000000|2023-02-16 13:10:00|27634.8|27627.8|27632.3|27625.3|27637.3|27630.3|27632.3|27625.3|80
1676553300000|2023-02-16 13:15:00|27627.3|27620.3|27627.3|27620.3|27627.3|27620.3|27622.3|27615.3|104
1676553600000|2023-02-16 13:20:00|27624.8|27617.8|27617.3|27610.3|27627.3|27620.3|27617.3|27610.3|55
1676553900000|2023-02-16 13:25:00|27614.8|27607.8|27634.8|27627.8|27634.8|27627.8|27612.3|27605.3|183
1676554200000|2023-02-16 13:30:00|27612.3|27605.3|27597.3|27590.3|27627.3|27620.3|27582.3|27575.3|590
1676554500000|2023-02-16 13:35:00|27599.8|27592.8|27582.3|27575.3|27602.3|27595.3|27559.8|27552.8|490
1676554800000|2023-02-16 13:40:00|27584.8|27577.8|27574.8|27567.8|27587.3|27580.3|27559.8|27552.8|112
1676555100000|2023-02-16 13:45:00|27572.3|27565.3|27554.8|27547.8|27574.8|27567.8|27539.8|27532.8|259
1676555400000|2023-02-16 13:50:00|27552.3|27545.3|27567.3|27560.3|27569.8|27562.8|27547.3|27540.3|227
1676555700000|2023-02-16 13:55:00|27564.8|27557.8|27572.3|27565.3|27577.3|27570.3|27562.3|27555.3|91
1676556000000|2023-02-16 14:00:00|27569.8|27562.8|27557.3|27550.3|27572.3|27565.3|27549.8|27542.8|102
1676556300000|2023-02-16 14:05:00|27559.8|27552.8|27557.3|27550.3|27562.3|27555.3|27552.3|27545.3|56
1676556600000|2023-02-16 14:10:00|27562.3|27555.3|27557.3|27550.3|27567.3|27560.3|27554.8|27547.8|65
1676556900000|2023-02-16 14:15:00|27554.8|27547.8|27539.8|27532.8|27557.3|27550.3|27532.3|27525.3|116
1676557200000|2023-02-16 14:20:00|27542.3|27535.3|27542.3|27535.3|27542.3|27535.3|27537.3|27530.3|60
1676557500000|2023-02-16 14:25:00|27544.8|27537.8|27537.3|27530.3|27547.3|27540.3|27532.3|27525.3|67
1676557800000|2023-02-16 14:30:00|27542.3|27535.3|27537.3|27530.3|27572.3|27565.3|27532.3|27525.3|326
1676558100000|2023-02-16 14:35:00|27532.3|27525.3|27544.8|27537.8|27547.3|27540.3|27512.3|27505.3|388
1676558400000|2023-02-16 14:40:00|27542.3|27535.3|27524.8|27517.8|27552.3|27545.3|27507.3|27500.3|349
1676558700000|2023-02-16 14:45:00|27527.3|27520.3|27527.3|27520.3|27542.3|27535.3|27507.3|27500.3|280
1676559000000|2023-02-16 14:50:00|27529.8|27522.8|27527.3|27520.3|27549.8|27542.8|27517.3|27510.3|143
1676559300000|2023-02-16 14:55:00|27524.8|27517.8|27517.3|27510.3|27537.3|27530.3|27517.3|27510.3|234
1676559600000|2023-02-16 15:00:00|27512.3|27505.3|27512.3|27505.3|27522.3|27515.3|27502.3|27495.3|144
1676559900000|2023-02-16 15:05:00|27514.8|27507.8|27547.3|27540.3|27552.3|27545.3|27512.3|27505.3|169
1676560200000|2023-02-16 15:10:00|27544.8|27537.8|27562.3|27555.3|27572.3|27565.3|27544.8|27537.8|137
1676560500000|2023-02-16 15:15:00|27559.8|27552.8|27577.3|27570.3|27577.3|27570.3|27547.3|27540.3|123
1676560800000|2023-02-16 15:20:00|27574.8|27567.8|27572.3|27565.3|27587.3|27580.3|27567.3|27560.3|181
1676561100000|2023-02-16 15:25:00|27577.3|27570.3|27587.3|27580.3|27587.3|27580.3|27572.3|27565.3|128
1676561400000|2023-02-16 15:30:00|27584.8|27577.8|27582.3|27575.3|27587.3|27580.3|27572.3|27565.3|159
1676561700000|2023-02-16 15:35:00|27584.8|27577.8|27602.3|27595.3|27602.3|27595.3|27574.8|27567.8|172
1676562000000|2023-02-16 15:40:00|27599.8|27592.8|27594.8|27587.8|27607.3|27600.3|27592.3|27585.3|131
1676562300000|2023-02-16 15:45:00|27597.3|27590.3|27627.3|27620.3|27627.3|27620.3|27592.3|27585.3|194
1676562600000|2023-02-16 15:50:00|27624.8|27617.8|27614.8|27607.8|27627.3|27620.3|27612.3|27605.3|113
1676562900000|2023-02-16 15:55:00|27612.3|27605.3|27602.3|27595.3|27617.3|27610.3|27592.3|27585.3|119
1676563200000|2023-02-16 16:00:00|27607.3|27600.3|27617.3|27610.3|27622.3|27615.3|27602.3|27595.3|136
1676563500000|2023-02-16 16:05:00|27619.8|27612.8|27612.3|27605.3|27627.3|27620.3|27597.3|27590.3|238
1676563800000|2023-02-16 16:10:00|27617.3|27610.3|27612.3|27605.3|27622.3|27615.3|27597.3|27590.3|125
1676564100000|2023-02-16 16:15:00|27614.8|27607.8|27617.3|27610.3|27619.8|27612.8|27607.3|27600.3|147
1676564400000|2023-02-16 16:20:00|27619.8|27612.8|27612.3|27605.3|27622.3|27615.3|27602.3|27595.3|77
1676564700000|2023-02-16 16:25:00|27607.3|27600.3|27612.3|27605.3|27622.3|27615.3|27602.3|27595.3|90
1676565000000|2023-02-16 16:30:00|27614.8|27607.8|27602.3|27595.3|27622.3|27615.3|27602.3|27595.3|211
1676565300000|2023-02-16 16:35:00|27599.8|27592.8|27599.8|27592.8|27602.3|27595.3|27587.3|27580.3|252
1676565600000|2023-02-16 16:40:00|27597.3|27590.3|27607.3|27600.3|27614.8|27607.8|27597.3|27590.3|63
1676565900000|2023-02-16 16:45:00|27612.3|27605.3|27617.3|27610.3|27622.3|27615.3|27607.3|27600.3|88
1676566200000|2023-02-16 16:50:00|27614.8|27607.8|27622.3|27615.3|27627.3|27620.3|27612.3|27605.3|226
1676566500000|2023-02-16 16:55:00|27627.3|27620.3|27614.8|27607.8|27632.3|27625.3|27612.3|27605.3|49
1676566800000|2023-02-16 17:00:00|27617.3|27610.3|27614.8|27607.8|27622.3|27615.3|27612.3|27605.3|34
1676567100000|2023-02-16 17:05:00|27617.3|27610.3|27627.3|27620.3|27632.3|27625.3|27612.3|27605.3|76
1676567400000|2023-02-16 17:10:00|27629.8|27622.8|27627.3|27620.3|27637.3|27630.3|27624.8|27617.8|42
1676567700000|2023-02-16 17:15:00|27629.8|27622.8|27604.8|27597.8|27632.3|27625.3|27604.8|27597.8|42
1676568000000|2023-02-16 17:20:00|27607.3|27600.3|27627.3|27620.3|27632.3|27625.3|27602.3|27595.3|96
1676568300000|2023-02-16 17:25:00|27629.8|27622.8|27627.3|27620.3|27632.3|27625.3|27624.8|27617.8|47
1676568600000|2023-02-16 17:30:00|27629.8|27622.8|27642.3|27635.3|27647.3|27640.3|27627.3|27620.3|117
1676568900000|2023-02-16 17:35:00|27639.8|27632.8|27639.8|27632.8|27647.3|27640.3|27637.3|27630.3|67
1676569200000|2023-02-16 17:40:00|27642.3|27635.3|27647.3|27640.3|27649.8|27642.8|27637.3|27630.3|50
1676569500000|2023-02-16 17:45:00|27652.3|27645.3|27647.3|27640.3|27654.8|27647.8|27642.3|27635.3|78
1676569800000|2023-02-16 17:50:00|27644.8|27637.8|27642.3|27635.3|27652.3|27645.3|27642.3|27635.3|55
1676570100000|2023-02-16 17:55:00|27637.3|27630.3|27632.3|27625.3|27647.3|27640.3|27627.3|27620.3|66
1676570400000|2023-02-16 18:00:00|27637.3|27630.3|27634.8|27627.8|27647.3|27640.3|27624.8|27617.8|112
1676570700000|2023-02-16 18:05:00|27637.3|27630.3|27637.3|27630.3|27642.3|27635.3|27632.3|27625.3|59
1676571000000|2023-02-16 18:10:00|27632.3|27625.3|27622.3|27615.3|27637.3|27630.3|27622.3|27615.3|69
1676571300000|2023-02-16 18:15:00|27624.8|27617.8|27624.8|27617.8|27627.3|27620.3|27612.3|27605.3|35
1676571600000|2023-02-16 18:20:00|27622.3|27615.3|27622.3|27615.3|27627.3|27620.3|27607.3|27600.3|26
1676571900000|2023-02-16 18:25:00|27619.8|27612.8|27612.3|27605.3|27627.3|27620.3|27612.3|27605.3|19
1676572200000|2023-02-16 18:30:00|27614.8|27607.8|27622.3|27615.3|27627.3|27620.3|27607.3|27600.3|37
1676572500000|2023-02-16 18:35:00|27624.8|27617.8|27627.3|27620.3|27632.3|27625.3|27622.3|27615.3|26
1676572800000|2023-02-16 18:40:00|27622.3|27615.3|27632.3|27625.3|27632.3|27625.3|27622.3|27615.3|7
1676573100000|2023-02-16 18:45:00|27629.8|27622.8|27632.3|27625.3|27637.3|27630.3|27627.3|27620.3|254
1676573400000|2023-02-16 18:50:00|27634.8|27627.8|27627.3|27620.3|27637.3|27630.3|27622.3|27615.3|49
1676573700000|2023-02-16 18:55:00|27624.8|27617.8|27627.3|27620.3|27627.3|27620.3|27622.3|27615.3|19
1676574000000|2023-02-16 19:00:00|27632.3|27625.3|27642.3|27635.3|27642.3|27635.3|27627.3|27620.3|64
1676574300000|2023-02-16 19:05:00|27637.3|27630.3|27634.8|27627.8|27642.3|27635.3|27632.3|27625.3|28
1676574600000|2023-02-16 19:10:00|27632.3|27625.3|27632.3|27625.3|27637.3|27630.3|27632.3|27625.3|30
1676574900000|2023-02-16 19:15:00|27629.8|27622.8|27637.3|27630.3|27642.3|27635.3|27627.3|27620.3|30
1676575200000|2023-02-16 19:20:00|27634.8|27627.8|27637.3|27630.3|27637.3|27630.3|27612.3|27605.3|103
1676575500000|2023-02-16 19:25:00|27642.3|27635.3|27637.3|27630.3|27647.3|27640.3|27637.3|27630.3|32
1676575800000|2023-02-16 19:30:00|27642.3|27635.3|27647.3|27640.3|27647.3|27640.3|27632.3|27625.3|56
1676576100000|2023-02-16 19:35:00|27644.8|27637.8|27647.3|27640.3|27652.3|27645.3|27642.3|27635.3|63
1676576400000|2023-02-16 19:40:00|27642.3|27635.3|27637.3|27630.3|27644.8|27637.8|27632.3|27625.3|72
1676576700000|2023-02-16 19:45:00|27634.8|27627.8|27632.3|27625.3|27637.3|27630.3|27632.3|27625.3|45
1676577000000|2023-02-16 19:50:00|27634.8|27627.8|27637.3|27630.3|27642.3|27635.3|27627.3|27620.3|21
1676577300000|2023-02-16 19:55:00|27639.8|27632.8|27637.3|27630.3|27642.3|27635.3|27632.3|27625.3|33
1676577600000|2023-02-16 20:00:00|27632.3|27625.3|27617.3|27610.3|27642.3|27635.3|27617.3|27610.3|49
1676577900000|2023-02-16 20:05:00|27607.3|27600.3|27607.3|27600.3|27617.3|27610.3|27592.3|27585.3|697
1676578200000|2023-02-16 20:10:00|27612.3|27605.3|27602.3|27595.3|27617.3|27610.3|27602.3|27595.3|66
1676578500000|2023-02-16 20:15:00|27597.3|27590.3|27582.3|27575.3|27602.3|27595.3|27577.3|27570.3|117
1676578800000|2023-02-16 20:20:00|27579.8|27572.8|27587.3|27580.3|27592.3|27585.3|27567.3|27560.3|412
1676579100000|2023-02-16 20:25:00|27582.3|27575.3|27557.3|27550.3|27589.8|27582.8|27557.3|27550.3|133
1676579400000|2023-02-16 20:30:00|27554.8|27547.8|27547.3|27540.3|27557.3|27550.3|27537.3|27530.3|231
1676579700000|2023-02-16 20:35:00|27552.3|27545.3|27537.3|27530.3|27557.3|27550.3|27537.3|27530.3|141
1676580000000|2023-02-16 20:40:00|27532.3|27525.3|27542.3|27535.3|27542.3|27535.3|27522.3|27515.3|230
1676580300000|2023-02-16 20:45:00|27537.3|27530.3|27542.3|27535.3|27542.3|27535.3|27527.3|27520.3|162
1676580600000|2023-02-16 20:50:00|27537.3|27530.3|27532.3|27525.3|27542.3|27535.3|27529.8|27522.8|295
1676580900000|2023-02-16 20:55:00|27537.3|27530.3|27529.8|27522.8|27537.3|27530.3|27522.3|27515.3|376
1676581200000|2023-02-16 21:00:00|27527.3|27520.3|27522.3|27515.3|27527.3|27520.3|27512.3|27505.3|85
1676581500000|2023-02-16 21:05:00|27524.8|27517.8|27522.3|27515.3|27527.3|27520.3|27517.3|27510.3|36
1676581800000|2023-02-16 21:10:00|27524.8|27517.8|27517.3|27510.3|27527.3|27520.3|27517.3|27510.3|31
1676582100000|2023-02-16 21:15:00|27519.8|27512.8|27524.8|27517.8|27527.3|27520.3|27517.3|27510.3|24
1676582400000|2023-02-16 21:20:00|27522.3|27515.3|27517.3|27510.3|27522.3|27515.3|27517.3|27510.3|12
1676582700000|2023-02-16 21:25:00|27519.8|27512.8|27522.3|27515.3|27527.3|27520.3|27519.8|27512.8|26
1676583000000|2023-02-16 21:30:00|27527.3|27520.3|27519.8|27512.8|27527.3|27520.3|27519.8|27512.8|21
1676583600000|2023-02-16 21:40:00|27517.3|27510.3|27517.3|27510.3|27517.3|27510.3|27517.3|27510.3|0
1676583900000|2023-02-16 21:45:00|27512.3|27505.3|27514.8|27507.8|27514.8|27507.8|27512.3|27505.3|95
1676584200000|2023-02-16 21:50:00|27517.3|27510.3|27514.8|27507.8|27517.3|27510.3|27514.8|27507.8|12
1676584500000|2023-02-16 21:55:00|27512.3|27505.3|27526.7|27496.7|27528|27507.8|27512.3|27496.7|5
1676584800000|2023-02-16 22:00:00|27526.2|27496.2|27527.3|27497.3|27528.3|27498.3|27525.6|27495.6|0
1676585100000|2023-02-16 22:05:00|27527.5|27497.5|27526.6|27496.6|27528|27498|27526.3|27496.3|0
1676585400000|2023-02-16 22:10:00|27526.5|27496.5|27525.7|27495.7|27526.5|27496.5|27525.3|27495.3|0
1676585700000|2023-02-16 22:15:00|27525.9|27495.9|27526.6|27496.6|27526.8|27496.8|27525.9|27495.9|0
1676586000000|2023-02-16 22:20:00|27526.9|27496.9|27528.8|27498.8|27529.3|27499.3|27526.9|27496.9|0
1676586300000|2023-02-16 22:25:00|27528.6|27498.6|27527.7|27497.7|27528.8|27498.8|27527|27497|0
1676586600000|2023-02-16 22:30:00|27527.4|27497.4|27527.5|27497.5|27527.7|27497.7|27526.3|27496.3|0
1676586900000|2023-02-16 22:35:00|27527|27497|27525.8|27495.8|27527.5|27497.5|27525.8|27495.8|0
1676587200000|2023-02-16 22:40:00|27526.1|27496.1|27519.5|27489.5|27526.1|27496.1|27519|27489|0
1676587500000|2023-02-16 22:45:00|27519|27489|27518|27488|27519|27489|27517.7|27487.7|0
1676587800000|2023-02-16 22:50:00|27518.7|27488.7|27519|27489|27519.5|27489.5|27518.7|27488.7|0
1676588100000|2023-02-16 22:55:00|27518.9|27488.9|27507.1|27477.1|27519.1|27489.1|27506.3|27476.3|0
1676588400000|2023-02-16 23:00:00|27506.6|27476.6|27496.3|27481.3|27516.3|27501.3|27487.9|27457.9|24
1676588700000|2023-02-16 23:05:00|27493.8|27478.8|27493.8|27478.8|27493.8|27478.8|27486.3|27471.3|56
1676589000000|2023-02-16 23:10:00|27491.3|27476.3|27488.8|27473.8|27491.3|27476.3|27488.8|27473.8|1
1676589300000|2023-02-16 23:15:00|27486.3|27471.3|27476.3|27461.3|27486.3|27471.3|27476.3|27461.3|27
1676589600000|2023-02-16 23:20:00|27478.8|27463.8|27486.3|27471.3|27486.3|27471.3|27478.8|27463.8|7
1676589900000|2023-02-16 23:25:00|27481.3|27466.3|27486.3|27471.3|27486.3|27471.3|27481.3|27466.3|23
1676590200000|2023-02-16 23:30:00|27483.8|27468.8|27497.3|27490.3|27504.8|27497.8|27477.3|27466.3|14904
1676590500000|2023-02-16 23:35:00|27492.3|27485.3|27487.3|27480.3|27492.3|27485.3|27482.3|27475.3|201
1676590800000|2023-02-16 23:40:00|27482.3|27475.3|27492.3|27485.3|27497.3|27490.3|27472.3|27465.3|148
1676591100000|2023-02-16 23:45:00|27497.3|27490.3|27497.3|27490.3|27507.3|27500.3|27492.3|27485.3|195
1676591400000|2023-02-16 23:50:00|27479.8|27472.8|27462.3|27455.3|27479.8|27472.8|27457.3|27450.3|285
1676591700000|2023-02-16 23:55:00|27467.3|27460.3|27462.3|27455.3|27469.8|27462.8|27457.3|27450.3|231
1676592000000|2023-02-17 00:00:00|27467.3|27460.3|27542.3|27535.3|27542.3|27535.3|27467.3|27460.3|1338
1676592300000|2023-02-17 00:05:00|27539.8|27532.8|27532.3|27525.3|27552.3|27545.3|27517.3|27510.3|661
1676592600000|2023-02-17 00:10:00|27537.3|27530.3|27547.3|27540.3|27562.3|27555.3|27532.3|27525.3|607
1676592900000|2023-02-17 00:15:00|27549.8|27542.8|27547.3|27540.3|27562.3|27555.3|27532.3|27525.3|511
1676593200000|2023-02-17 00:20:00|27552.3|27545.3|27547.3|27540.3|27572.3|27565.3|27544.8|27537.8|333
1676593500000|2023-02-17 00:25:00|27549.8|27542.8|27547.3|27540.3|27562.3|27555.3|27534.8|27527.8|340
1676593800000|2023-02-17 00:30:00|27544.8|27537.8|27572.3|27565.3|27592.3|27585.3|27537.3|27530.3|531
1676594100000|2023-02-17 00:35:00|27569.8|27562.8|27562.3|27555.3|27582.3|27575.3|27557.3|27550.3|281
1676594400000|2023-02-17 00:40:00|27564.8|27557.8|27567.3|27560.3|27569.8|27562.8|27547.3|27540.3|251
1676594700000|2023-02-17 00:45:00|27564.8|27557.8|27537.3|27530.3|27564.8|27557.8|27537.3|27530.3|173
1676595000000|2023-02-17 00:50:00|27539.8|27532.8|27547.3|27540.3|27547.3|27540.3|27529.8|27522.8|236
1676595300000|2023-02-17 00:55:00|27549.8|27542.8|27557.3|27550.3|27557.3|27550.3|27542.3|27535.3|154
1676595600000|2023-02-17 01:00:00|27554.8|27547.8|27562.3|27555.3|27577.3|27570.3|27552.3|27545.3|458
1676595900000|2023-02-17 01:05:00|27567.3|27560.3|27572.3|27565.3|27577.3|27570.3|27552.3|27545.3|371
1676596200000|2023-02-17 01:10:00|27577.3|27570.3|27577.3|27570.3|27587.3|27580.3|27572.3|27565.3|224
1676596500000|2023-02-17 01:15:00|27579.8|27572.8|27582.3|27575.3|27592.3|27585.3|27579.8|27572.8|341
1676596800000|2023-02-17 01:20:00|27577.3|27570.3|27587.3|27580.3|27592.3|27585.3|27562.3|27555.3|280
1676597100000|2023-02-17 01:25:00|27584.8|27577.8|27592.3|27585.3|27597.3|27590.3|27577.3|27570.3|156
1676597400000|2023-02-17 01:30:00|27597.3|27590.3|27612.3|27605.3|27612.3|27605.3|27597.3|27590.3|335
1676597700000|2023-02-17 01:35:00|27609.8|27602.8|27597.3|27590.3|27612.3|27605.3|27582.3|27575.3|276
1676598000000|2023-02-17 01:40:00|27599.8|27592.8|27562.3|27555.3|27599.8|27592.8|27557.3|27550.3|328
1676598300000|2023-02-17 01:45:00|27557.3|27550.3|27532.3|27525.3|27562.3|27555.3|27532.3|27525.3|371
1676598600000|2023-02-17 01:50:00|27537.3|27530.3|27552.3|27545.3|27557.3|27550.3|27537.3|27530.3|382
1676598900000|2023-02-17 01:55:00|27549.8|27542.8|27552.3|27545.3|27562.3|27555.3|27537.3|27530.3|309
1676599200000|2023-02-17 02:00:00|27549.8|27542.8|27549.8|27542.8|27552.3|27545.3|27537.3|27530.3|169
1676599500000|2023-02-17 02:05:00|27552.3|27545.3|27532.3|27525.3|27552.3|27545.3|27527.3|27520.3|168
1676599800000|2023-02-17 02:10:00|27517.3|27510.3|27532.3|27525.3|27532.3|27525.3|27492.3|27485.3|824
1676600100000|2023-02-17 02:15:00|27529.8|27522.8|27517.3|27510.3|27529.8|27522.8|27512.3|27505.3|300
1676600400000|2023-02-17 02:20:00|27512.3|27505.3|27527.3|27520.3|27529.8|27522.8|27512.3|27505.3|124
1676600700000|2023-02-17 02:25:00|27524.8|27517.8|27527.3|27520.3|27537.3|27530.3|27522.3|27515.3|407
1676601000000|2023-02-17 02:30:00|27524.8|27517.8|27524.8|27517.8|27537.3|27530.3|27522.3|27515.3|60
1676601300000|2023-02-17 02:35:00|27527.3|27520.3|27512.3|27505.3|27529.8|27522.8|27512.3|27505.3|53
1676601600000|2023-02-17 02:40:00|27507.3|27500.3|27517.3|27510.3|27522.3|27515.3|27507.3|27500.3|139
1676601900000|2023-02-17 02:45:00|27514.8|27507.8|27512.2|27505.2|27517.3|27510.3|27509.8|27502.8|128
1676602200000|2023-02-17 02:50:00|27514.7|27507.7|27512.2|27505.2|27517.2|27510.2|27512.2|27505.2|74
1676602500000|2023-02-17 02:55:00|27507.2|27500.2|27502.2|27495.2|27512.2|27505.2|27497.2|27490.2|307
1676602800000|2023-02-17 03:00:00|27504.7|27497.7|27502.2|27495.2|27507.2|27500.2|27502.2|27495.2|154
1676603100000|2023-02-17 03:05:00|27497.2|27490.2|27502.2|27495.2|27507.2|27500.2|27497.2|27490.2|148
1676603400000|2023-02-17 03:10:00|27507.2|27500.2|27512.2|27505.2|27512.2|27505.2|27507.2|27500.2|90
1676603700000|2023-02-17 03:15:00|27514.7|27507.7|27517.2|27510.2|27517.2|27510.2|27512.2|27505.2|111
1676604000000|2023-02-17 03:20:00|27514.7|27507.7|27517.2|27510.2|27517.2|27510.2|27507.2|27500.2|216
1676604300000|2023-02-17 03:25:00|27514.7|27507.7|27507.2|27500.2|27527.2|27520.2|27507.2|27500.2|392
1676604600000|2023-02-17 03:30:00|27509.7|27502.7|27507.2|27500.2|27522.2|27515.2|27497.2|27490.2|435
1676604900000|2023-02-17 03:35:00|27504.7|27497.7|27522.2|27515.2|27527.2|27520.2|27502.2|27495.2|138
1676605200000|2023-02-17 03:40:00|27517.2|27510.2|27512.2|27505.2|27527.2|27520.2|27512.2|27505.2|149
1676605500000|2023-02-17 03:45:00|27514.7|27507.7|27512.2|27505.2|27517.2|27510.2|27512.2|27505.2|148
1676605800000|2023-02-17 03:50:00|27517.2|27510.2|27517.2|27510.2|27522.2|27515.2|27512.2|27505.2|152
1676606100000|2023-02-17 03:55:00|27519.7|27512.7|27497.2|27490.2|27522.2|27515.2|27497.2|27490.2|122
1676606400000|2023-02-17 04:00:00|27502.2|27495.2|27497.2|27490.2|27504.7|27497.7|27487.2|27480.2|266
1676606700000|2023-02-17 04:05:00|27499.7|27492.7|27507.2|27500.2|27507.2|27500.2|27499.7|27492.7|134
1676607000000|2023-02-17 04:10:00|27512.2|27505.2|27512.2|27505.2|27512.2|27505.2|27512.2|27505.2|38
1676607300000|2023-02-17 04:15:00|27514.7|27507.7|27512.2|27505.2|27517.2|27510.2|27512.2|27505.2|123
1676607600000|2023-02-17 04:20:00|27514.7|27507.7|27502.2|27495.2|27517.2|27510.2|27492.2|27485.2|135
1676607900000|2023-02-17 04:25:00|27497.2|27490.2|27499.7|27492.7|27502.2|27495.2|27492.2|27485.2|231
1676608200000|2023-02-17 04:30:00|27502.2|27495.2|27502.2|27495.2|27507.2|27500.2|27497.2|27490.2|51
1676608500000|2023-02-17 04:35:00|27504.7|27497.7|27497.2|27490.2|27507.2|27500.2|27497.2|27490.2|190
1676608800000|2023-02-17 04:40:00|27499.7|27492.7|27507.2|27500.2|27507.2|27500.2|27499.7|27492.7|63
1676609100000|2023-02-17 04:45:00|27502.2|27495.2|27497.2|27490.2|27502.2|27495.2|27492.2|27485.2|154
1676609400000|2023-02-17 04:50:00|27502.2|27495.2|27497.2|27490.2|27502.2|27495.2|27497.2|27490.2|103
1676609700000|2023-02-17 04:55:00|27502.2|27495.2|27497.2|27490.2|27502.2|27495.2|27497.2|27490.2|104
1676610000000|2023-02-17 05:00:00|27492.2|27485.2|27497.2|27490.2|27502.2|27495.2|27492.2|27485.2|195
1676610300000|2023-02-17 05:05:00|27502.2|27495.2|27507.2|27500.2|27507.2|27500.2|27497.2|27490.2|92
1676610600000|2023-02-17 05:10:00|27504.7|27497.7|27492.2|27485.2|27507.2|27500.2|27492.2|27485.2|177
1676610900000|2023-02-17 05:15:00|27497.2|27490.2|27497.2|27490.2|27502.2|27495.2|27492.2|27485.2|86
1676611200000|2023-02-17 05:20:00|27492.2|27485.2|27487.2|27480.2|27492.2|27485.2|27487.2|27480.2|154
1676611500000|2023-02-17 05:25:00|27482.2|27475.2|27482.2|27475.2|27487.2|27480.2|27482.2|27475.2|224
1676611800000|2023-02-17 05:30:00|27487.2|27480.2|27487.2|27480.2|27489.7|27482.7|27484.7|27477.7|166
1676612100000|2023-02-17 05:35:00|27492.2|27485.2|27502.2|27495.2|27502.2|27495.2|27492.2|27485.2|277
1676612400000|2023-02-17 05:40:00|27499.7|27492.7|27499.7|27492.7|27499.7|27492.7|27492.2|27485.2|226
1676612700000|2023-02-17 05:45:00|27502.2|27495.2|27492.2|27485.2|27502.2|27495.2|27492.2|27485.2|164
1676613000000|2023-02-17 05:50:00|27487.2|27480.2|27497.2|27490.2|27497.2|27490.2|27482.2|27475.2|307
1676613300000|2023-02-17 05:55:00|27492.2|27485.2|27497.2|27490.2|27499.7|27492.7|27492.2|27485.2|722
1676613600000|2023-02-17 06:00:00|27502.2|27495.2|27502.2|27495.2|27502.2|27495.2|27492.2|27485.2|1437
1676613900000|2023-02-17 06:05:00|27499.7|27492.7|27482.2|27475.2|27502.2|27495.2|27482.2|27475.2|873
1676614200000|2023-02-17 06:10:00|27487.2|27480.2|27482.2|27475.2|27497.2|27490.2|27482.2|27475.2|566
1676614500000|2023-02-17 06:15:00|27477.2|27470.2|27472.2|27465.2|27477.2|27470.2|27467.2|27460.2|203
1676614800000|2023-02-17 06:20:00|27469.7|27462.7|27467.2|27460.2|27472.2|27465.2|27462.2|27455.2|163
1676615100000|2023-02-17 06:25:00|27464.7|27457.7|27472.2|27465.2|27472.2|27465.2|27462.2|27455.2|84
1676615400000|2023-02-17 06:30:00|27467.2|27460.2|27467.2|27460.2|27467.2|27460.2|27467.2|27460.2|20
1676615700000|2023-02-17 06:35:00|27464.7|27457.7|27467.2|27460.2|27469.7|27462.7|27462.2|27455.2|31
1676616000000|2023-02-17 06:40:00|27469.7|27462.7|27467.2|27460.2|27472.2|27465.2|27467.2|27460.2|27
1676616300000|2023-02-17 06:45:00|27469.7|27462.7|27472.2|27465.2|27472.2|27465.2|27469.7|27462.7|15
1676616600000|2023-02-17 06:50:00|27477.2|27470.2|27477.2|27470.2|27479.7|27472.7|27477.2|27470.2|57
1676616900000|2023-02-17 06:55:00|27482.2|27475.2|27477.2|27470.2|27482.2|27475.2|27477.2|27470.2|23
1676617200000|2023-02-17 07:00:00|27482.2|27475.2|27477.2|27470.2|27482.2|27475.2|27462.2|27455.2|70
1676617500000|2023-02-17 07:05:00|27482.2|27475.2|27487.2|27480.2|27492.2|27485.2|27482.2|27475.2|89
1676617800000|2023-02-17 07:10:00|27484.7|27477.7|27489.7|27482.7|27492.2|27485.2|27484.7|27477.7|28
1676618100000|2023-02-17 07:15:00|27492.2|27485.2|27482.2|27475.2|27492.2|27485.2|27477.2|27470.2|68
1676618400000|2023-02-17 07:20:00|27487.2|27480.2|27484.7|27477.7|27487.2|27480.2|27482.2|27475.2|23
1676618700000|2023-02-17 07:25:00|27482.2|27475.2|27487.2|27480.2|27487.2|27480.2|27479.7|27472.7|19
1676619000000|2023-02-17 07:30:00|27484.7|27477.7|27482.2|27475.2|27484.7|27477.7|27477.2|27470.2|61
1676619300000|2023-02-17 07:35:00|27477.2|27470.2|27467.2|27460.2|27477.2|27470.2|27467.2|27460.2|72
1676619600000|2023-02-17 07:40:00|27469.7|27462.7|27482.2|27475.2|27484.7|27477.7|27467.2|27460.2|74
1676619900000|2023-02-17 07:45:00|27479.7|27472.7|27484.7|27477.7|27487.2|27480.2|27479.7|27472.7|23
1676620200000|2023-02-17 07:50:00|27487.2|27480.2|27487.2|27480.2|27487.2|27480.2|27482.2|27475.2|23
1676620500000|2023-02-17 07:55:00|27484.7|27477.7|27479.7|27472.7|27487.2|27480.2|27477.2|27470.2|19
1676620800000|2023-02-17 08:00:00|27482.2|27475.2|27457.2|27450.2|27482.2|27475.2|27447.2|27440.2|292
1676621100000|2023-02-17 08:05:00|27452.2|27445.2|27454.7|27447.7|27457.2|27450.2|27444.7|27437.7|201
1676621400000|2023-02-17 08:10:00|27457.2|27450.2|27432.2|27425.2|27457.2|27450.2|27427.2|27420.2|148
1676621700000|2023-02-17 08:15:00|27427.2|27420.2|27439.7|27432.7|27442.2|27435.2|27427.2|27420.2|98
1676622000000|2023-02-17 08:20:00|27437.2|27430.2|27442.2|27435.2|27442.2|27435.2|27432.2|27425.2|70
1676622300000|2023-02-17 08:25:00|27437.2|27430.2|27432.2|27425.2|27442.2|27435.2|27429.7|27422.7|151
1676622600000|2023-02-17 08:30:00|27429.7|27422.7|27414.7|27407.7|27432.2|27425.2|27412.2|27405.2|121
1676622900000|2023-02-17 08:35:00|27417.2|27410.2|27397.2|27390.2|27417.2|27410.2|27397.2|27390.2|124
1676623200000|2023-02-17 08:40:00|27399.7|27392.7|27407.2|27400.2|27407.2|27400.2|27397.2|27390.2|192
1676623500000|2023-02-17 08:45:00|27404.7|27397.7|27422.2|27415.2|27424.7|27417.7|27402.2|27395.2|329
1676623800000|2023-02-17 08:50:00|27419.7|27412.7|27437.2|27430.2|27437.2|27430.2|27417.2|27410.2|68
1676624100000|2023-02-17 08:55:00|27442.2|27435.2|27442.2|27435.2|27452.2|27445.2|27432.2|27425.2|36
1676624400000|2023-02-17 09:00:00|27444.7|27437.7|27437.2|27430.2|27444.7|27437.7|27432.2|27425.2|40
1676624700000|2023-02-17 09:05:00|27432.2|27425.2|27442.2|27435.2|27442.2|27435.2|27427.2|27420.2|38
1676625000000|2023-02-17 09:10:00|27447.2|27440.2|27442.2|27435.2|27447.2|27440.2|27442.2|27435.2|73
1676625300000|2023-02-17 09:15:00|27444.7|27437.7|27447.2|27440.2|27447.2|27440.2|27437.2|27430.2|24
1676625600000|2023-02-17 09:20:00|27442.2|27435.2|27457.2|27450.2|27462.2|27455.2|27442.2|27435.2|41
1676625900000|2023-02-17 09:25:00|27459.7|27452.7|27467.2|27460.2|27467.2|27460.2|27457.2|27450.2|28
1676626200000|2023-02-17 09:30:00|27469.7|27462.7|27477.2|27470.2|27484.7|27477.7|27467.2|27460.2|91
1676626500000|2023-02-17 09:35:00|27479.7|27472.7|27477.2|27470.2|27487.2|27480.2|27472.2|27465.2|13
1676626800000|2023-02-17 09:40:00|27479.7|27472.7|27477.2|27470.2|27487.2|27480.2|27477.2|27470.2|38
1676627100000|2023-02-17 09:45:00|27479.7|27472.7|27472.2|27465.2|27479.7|27472.7|27472.2|27465.2|8
1676627400000|2023-02-17 09:50:00|27474.7|27467.7|27464.7|27457.7|27477.2|27470.2|27464.7|27457.7|16
1676627700000|2023-02-17 09:55:00|27462.2|27455.2|27459.7|27452.7|27467.2|27460.2|27457.2|27450.2|89
1676628000000|2023-02-17 10:00:00|27462.2|27455.2|27467.2|27460.2|27467.2|27460.2|27459.7|27452.7|59
1676628300000|2023-02-17 10:05:00|27464.7|27457.7|27472.2|27465.2|27472.2|27465.2|27464.7|27457.7|16
1676628600000|2023-02-17 10:10:00|27474.7|27467.7|27474.7|27467.7|27477.2|27470.2|27472.2|27465.2|17
1676628900000|2023-02-17 10:15:00|27472.2|27465.2|27469.7|27462.7|27477.2|27470.2|27467.2|27460.2|94
1676629200000|2023-02-17 10:20:00|27467.2|27460.2|27467.2|27460.2|27467.2|27460.2|27457.2|27450.2|11
1676629500000|2023-02-17 10:25:00|27469.7|27462.7|27479.7|27472.7|27482.2|27475.2|27469.7|27462.7|67
1676629800000|2023-02-17 10:30:00|27477.2|27470.2|27474.7|27467.7|27482.2|27475.2|27474.7|27467.7|5
1676630100000|2023-02-17 10:35:00|27472.2|27465.2|27462.2|27455.2|27477.2|27470.2|27462.2|27455.2|13
1676630400000|2023-02-17 10:40:00|27464.7|27457.7|27462.2|27455.2|27472.2|27465.2|27462.2|27455.2|17
1676630700000|2023-02-17 10:45:00|27464.7|27457.7|27467.2|27460.2|27467.2|27460.2|27457.2|27450.2|13
1676631000000|2023-02-17 10:50:00|27469.7|27462.7|27452.2|27445.2|27472.2|27465.2|27452.2|27445.2|62
1676631300000|2023-02-17 10:55:00|27447.2|27440.2|27447.2|27440.2|27454.7|27447.7|27442.2|27435.2|50
1676631600000|2023-02-17 11:00:00|27444.7|27437.7|27447.2|27440.2|27457.2|27450.2|27442.2|27435.2|26
1676631900000|2023-02-17 11:05:00|27444.7|27437.7|27437.2|27430.2|27447.2|27440.2|27437.2|27430.2|32
1676632200000|2023-02-17 11:10:00|27442.2|27435.2|27437.2|27430.2|27444.7|27437.7|27437.2|27430.2|34
1676632500000|2023-02-17 11:15:00|27439.7|27432.7|27437.2|27430.2|27447.2|27440.2|27432.2|27425.2|28
1676632800000|2023-02-17 11:20:00|27434.7|27427.7|27442.2|27435.2|27447.2|27440.2|27434.7|27427.7|18
1676633100000|2023-02-17 11:25:00|27439.7|27432.7|27452.2|27445.2|27457.2|27450.2|27439.7|27432.7|23
1676633400000|2023-02-17 11:30:00|27449.7|27442.7|27442.2|27435.2|27452.2|27445.2|27442.2|27435.2|14
1676633700000|2023-02-17 11:35:00|27439.7|27432.7|27437.2|27430.2|27447.2|27440.2|27437.2|27430.2|27
1676634000000|2023-02-17 11:40:00|27439.7|27432.7|27447.2|27440.2|27452.2|27445.2|27437.2|27430.2|22
1676634300000|2023-02-17 11:45:00|27449.7|27442.7|27452.2|27445.2|27452.2|27445.2|27442.2|27435.2|23
1676634600000|2023-02-17 11:50:00|27449.7|27442.7|27437.2|27430.2|27452.2|27445.2|27437.2|27430.2|10
1676634900000|2023-02-17 11:55:00|27442.2|27435.2|27447.2|27440.2|27447.2|27440.2|27437.2|27430.2|32
1676635200000|2023-02-17 12:00:00|27449.7|27442.7|27462.2|27455.2|27462.2|27455.2|27447.2|27440.2|122
1676635500000|2023-02-17 12:05:00|27467.2|27460.2|27467.2|27460.2|27467.2|27460.2|27462.2|27455.2|45
1676635800000|2023-02-17 12:10:00|27472.2|27465.2|27477.2|27470.2|27477.2|27470.2|27467.2|27460.2|44
1676636100000|2023-02-17 12:15:00|27472.2|27465.2|27477.2|27470.2|27477.2|27470.2|27472.2|27465.2|14
1676636400000|2023-02-17 12:20:00|27474.7|27467.7|27467.2|27460.2|27477.2|27470.2|27467.2|27460.2|21
1676636700000|2023-02-17 12:25:00|27469.7|27462.7|27467.2|27460.2|27472.2|27465.2|27462.2|27455.2|54
1676637000000|2023-02-17 12:30:00|27462.2|27455.2|27462.2|27455.2|27467.2|27460.2|27462.2|27455.2|22
1676637300000|2023-02-17 12:35:00|27464.7|27457.7|27482.2|27475.2|27482.2|27475.2|27462.2|27455.2|54
1676637600000|2023-02-17 12:40:00|27477.2|27470.2|27487.2|27480.2|27489.7|27482.7|27477.2|27470.2|43
1676637900000|2023-02-17 12:45:00|27489.7|27482.7|27487.2|27480.2|27492.2|27485.2|27477.2|27470.2|98
1676638200000|2023-02-17 12:50:00|27489.7|27482.7|27497.2|27490.2|27497.2|27490.2|27487.2|27480.2|56
1676638500000|2023-02-17 12:55:00|27494.7|27487.7|27497.2|27490.2|27497.2|27490.2|27492.2|27485.2|12
1676638800000|2023-02-17 13:00:00|27494.7|27487.7|27487.2|27480.2|27494.7|27487.7|27487.2|27480.2|106
1676639100000|2023-02-17 13:05:00|27484.7|27477.7|27482.2|27475.2|27487.2|27480.2|27477.2|27470.2|130
1676639400000|2023-02-17 13:10:00|27484.7|27477.7|27482.2|27475.2|27487.2|27480.2|27477.2|27470.2|61
1676639700000|2023-02-17 13:15:00|27484.7|27477.7|27484.7|27477.7|27487.2|27480.2|27482.2|27475.2|64
1676640000000|2023-02-17 13:20:00|27482.2|27475.2|27472.2|27465.2|27487.2|27480.2|27472.2|27465.2|12
1676640300000|2023-02-17 13:25:00|27474.7|27467.7|27472.2|27465.2|27477.2|27470.2|27469.7|27462.7|59
1676640600000|2023-02-17 13:30:00|27474.7|27467.7|27484.7|27477.7|27487.2|27480.2|27472.2|27465.2|33
1676640900000|2023-02-17 13:35:00|27482.2|27475.2|27477.2|27470.2|27487.2|27480.2|27477.2|27470.2|6
1676641200000|2023-02-17 13:40:00|27482.2|27475.2|27479.7|27472.7|27482.2|27475.2|27477.2|27470.2|18
1676641500000|2023-02-17 13:45:00|27482.2|27475.2|27492.2|27485.2|27492.2|27485.2|27479.7|27472.7|26
1676641800000|2023-02-17 13:50:00|27487.2|27480.2|27482.2|27475.2|27487.2|27480.2|27472.2|27465.2|35
1676642100000|2023-02-17 13:55:00|27484.7|27477.7|27487.2|27480.2|27492.2|27485.2|27482.2|27475.2|8
1676642400000|2023-02-17 14:00:00|27492.2|27485.2|27497.2|27490.2|27497.2|27490.2|27487.2|27480.2|22
1676642700000|2023-02-17 14:05:00|27494.7|27487.7|27497.2|27490.2|27502.2|27495.2|27492.2|27485.2|83
1676643000000|2023-02-17 14:10:00|27502.2|27495.2|27502.2|27495.2|27502.2|27495.2|27497.2|27490.2|58
1676643300000|2023-02-17 14:15:00|27497.2|27490.2|27497.2|27490.2|27507.2|27500.2|27497.2|27490.2|34
1676643600000|2023-02-17 14:20:00|27499.7|27492.7|27499.7|27492.7|27502.2|27495.2|27492.2|27485.2|55
1676643900000|2023-02-17 14:25:00|27502.2|27495.2|27487.2|27480.2|27507.2|27500.2|27487.2|27480.2|137
1676644200000|2023-02-17 14:30:00|27492.2|27485.2|27507.2|27500.2|27512.2|27505.2|27472.2|27465.2|228
1676644500000|2023-02-17 14:35:00|27512.2|27505.2|27482.2|27475.2|27512.2|27505.2|27482.2|27475.2|241
1676644800000|2023-02-17 14:40:00|27477.2|27470.2|27472.2|27465.2|27492.2|27485.2|27472.2|27465.2|172
1676645100000|2023-02-17 14:45:00|27467.2|27460.2|27454.7|27447.7|27472.2|27465.2|27447.2|27440.2|209
1676645400000|2023-02-17 14:50:00|27457.2|27450.2|27437.2|27430.2|27462.2|27455.2|27432.2|27425.2|181
1676645700000|2023-02-17 14:55:00|27432.2|27425.2|27457.2|27450.2|27457.2|27450.2|27432.2|27425.2|153
1676646000000|2023-02-17 15:00:00|27454.7|27447.7|27477.2|27470.2|27482.2|27475.2|27452.2|27445.2|161
1676646300000|2023-02-17 15:05:00|27474.7|27467.7|27467.2|27460.2|27482.2|27475.2|27467.2|27460.2|146
1676646600000|2023-02-17 15:10:00|27462.2|27455.2|27482.2|27475.2|27492.2|27485.2|27457.2|27450.2|161
1676646900000|2023-02-17 15:15:00|27484.7|27477.7|27517.2|27510.2|27524.7|27517.7|27474.7|27467.7|303
1676647200000|2023-02-17 15:20:00|27514.7|27507.7|27502.2|27495.2|27532.2|27525.2|27502.2|27495.2|318
1676647500000|2023-02-17 15:25:00|27507.2|27500.2|27502.2|27495.2|27512.2|27505.2|27492.2|27485.2|94
1676647800000|2023-02-17 15:30:00|27499.7|27492.7|27507.2|27500.2|27512.2|27505.2|27497.2|27490.2|158
1676648100000|2023-02-17 15:35:00|27502.2|27495.2|27497.2|27490.2|27527.2|27520.2|27492.2|27485.2|155
1676648400000|2023-02-17 15:40:00|27494.7|27487.7|27477.2|27470.2|27497.2|27490.2|27472.2|27465.2|63
1676648700000|2023-02-17 15:45:00|27472.2|27465.2|27474.7|27467.7|27484.7|27477.7|27462.2|27455.2|91
1676649000000|2023-02-17 15:50:00|27472.2|27465.2|27467.2|27460.2|27472.2|27465.2|27462.2|27455.2|31
1676649300000|2023-02-17 15:55:00|27469.7|27462.7|27462.2|27455.2|27472.2|27465.2|27457.2|27450.2|99
1676649600000|2023-02-17 16:00:00|27459.7|27452.7|27462.2|27455.2|27467.2|27460.2|27452.2|27445.2|97
1676649900000|2023-02-17 16:05:00|27464.7|27457.7|27462.2|27455.2|27479.7|27472.7|27462.2|27455.2|59
1676650200000|2023-02-17 16:10:00|27467.2|27460.2|27467.2|27460.2|27472.2|27465.2|27462.2|27455.2|65
1676650500000|2023-02-17 16:15:00|27469.7|27462.7|27457.2|27450.2|27469.7|27462.7|27452.2|27445.2|40
1676650800000|2023-02-17 16:20:00|27452.2|27445.2|27442.2|27435.2|27457.2|27450.2|27437.2|27430.2|50
1676651100000|2023-02-17 16:25:00|27439.7|27432.7|27447.2|27440.2|27452.2|27445.2|27437.2|27430.2|45
1676651400000|2023-02-17 16:30:00|27442.2|27435.2|27452.2|27445.2|27452.2|27445.2|27437.2|27430.2|135
1676651700000|2023-02-17 16:35:00|27447.2|27440.2|27457.2|27450.2|27457.2|27450.2|27444.7|27437.7|101
1676652000000|2023-02-17 16:40:00|27459.7|27452.7|27457.2|27450.2|27462.2|27455.2|27452.2|27445.2|86
1676652300000|2023-02-17 16:45:00|27459.7|27452.7|27462.2|27455.2|27467.2|27460.2|27457.2|27450.2|80
1676652600000|2023-02-17 16:50:00|27457.2|27450.2|27452.2|27445.2|27462.2|27455.2|27447.2|27440.2|176
1676652900000|2023-02-17 16:55:00|27447.2|27440.2|27457.2|27450.2|27457.2|27450.2|27442.2|27435.2|33
1676653200000|2023-02-17 17:00:00|27459.7|27452.7|27462.2|27455.2|27472.2|27465.2|27457.2|27450.2|78
1676653500000|2023-02-17 17:05:00|27464.7|27457.7|27467.2|27460.2|27472.2|27465.2|27462.2|27455.2|26
1676653800000|2023-02-17 17:10:00|27469.7|27462.7|27472.2|27465.2|27479.7|27472.7|27467.2|27460.2|35
1676654100000|2023-02-17 17:15:00|27477.2|27470.2|27467.2|27460.2|27482.2|27475.2|27467.2|27460.2|150
1676654400000|2023-02-17 17:20:00|27472.2|27465.2|27467.2|27460.2|27472.2|27465.2|27459.7|27452.7|51
1676654700000|2023-02-17 17:25:00|27464.7|27457.7|27469.7|27462.7|27472.2|27465.2|27462.2|27455.2|106
1676655000000|2023-02-17 17:30:00|27467.2|27460.2|27472.2|27465.2|27479.7|27472.7|27467.2|27460.2|23
1676655300000|2023-02-17 17:35:00|27474.7|27467.7|27472.2|27465.2|27477.2|27470.2|27467.2|27460.2|31
1676655600000|2023-02-17 17:40:00|27469.7|27462.7|27457.2|27450.2|27469.7|27462.7|27457.2|27450.2|27
1676655900000|2023-02-17 17:45:00|27459.7|27452.7|27452.2|27445.2|27467.2|27460.2|27452.2|27445.2|88
1676656200000|2023-02-17 17:50:00|27457.2|27450.2|27442.2|27435.2|27457.2|27450.2|27434.7|27427.7|102
1676656500000|2023-02-17 17:55:00|27447.2|27440.2|27452.2|27445.2|27457.2|27450.2|27444.7|27437.7|48
1676656800000|2023-02-17 18:00:00|27454.7|27447.7|27452.2|27445.2|27457.2|27450.2|27442.2|27435.2|38
1676657100000|2023-02-17 18:05:00|27449.7|27442.7|27457.2|27450.2|27457.2|27450.2|27447.2|27440.2|64
1676657400000|2023-02-17 18:10:00|27459.7|27452.7|27457.2|27450.2|27462.2|27455.2|27457.2|27450.2|69
1676657700000|2023-02-17 18:15:00|27459.7|27452.7|27457.2|27450.2|27467.2|27460.2|27457.2|27450.2|85
1676658000000|2023-02-17 18:20:00|27454.7|27447.7|27449.7|27442.7|27457.2|27450.2|27442.2|27435.2|78
1676658300000|2023-02-17 18:25:00|27452.2|27445.2|27452.2|27445.2|27457.2|27450.2|27447.2|27440.2|21
1676658600000|2023-02-17 18:30:00|27447.2|27440.2|27457.2|27450.2|27457.2|27450.2|27447.2|27440.2|35
1676658900000|2023-02-17 18:35:00|27452.2|27445.2|27447.2|27440.2|27457.2|27450.2|27447.2|27440.2|58
1676659200000|2023-02-17 18:40:00|27449.7|27442.7|27452.2|27445.2|27457.2|27450.2|27447.2|27440.2|37
1676659500000|2023-02-17 18:45:00|27454.7|27447.7|27452.2|27445.2|27457.2|27450.2|27447.2|27440.2|40
1676659800000|2023-02-17 18:50:00|27449.7|27442.7|27447.2|27440.2|27457.2|27450.2|27447.2|27440.2|59
1676660100000|2023-02-17 18:55:00|27452.2|27445.2|27457.2|27450.2|27457.2|27450.2|27447.2|27440.2|35
1676660400000|2023-02-17 19:00:00|27459.7|27452.7|27469.7|27462.7|27472.2|27465.2|27457.2|27450.2|52
1676660700000|2023-02-17 19:05:00|27467.2|27460.2|27467.2|27460.2|27472.2|27465.2|27467.2|27460.2|37
1676661000000|2023-02-17 19:10:00|27472.2|27465.2|27472.2|27465.2|27477.2|27470.2|27467.2|27460.2|85
1676661300000|2023-02-17 19:15:00|27467.2|27460.2|27482.2|27475.2|27482.2|27475.2|27467.2|27460.2|46
1676661600000|2023-02-17 19:20:00|27487.2|27480.2|27512.2|27505.2|27512.2|27505.2|27484.7|27477.7|169
1676661900000|2023-02-17 19:25:00|27509.7|27502.7|27507.2|27500.2|27512.2|27505.2|27507.2|27500.2|34
1676662200000|2023-02-17 19:30:00|27512.2|27505.2|27517.2|27510.2|27517.2|27510.2|27512.2|27505.2|65
1676662500000|2023-02-17 19:35:00|27512.2|27505.2|27517.2|27510.2|27522.2|27515.2|27512.2|27505.2|86
1676662800000|2023-02-17 19:40:00|27514.7|27507.7|27507.2|27500.2|27517.2|27510.2|27507.2|27500.2|60
1676663100000|2023-02-17 19:45:00|27509.7|27502.7|27517.2|27510.2|27519.7|27512.7|27507.2|27500.2|44
1676663400000|2023-02-17 19:50:00|27522.2|27515.2|27527.2|27520.2|27527.2|27520.2|27517.2|27510.2|57
1676663700000|2023-02-17 19:55:00|27529.7|27522.7|27532.2|27525.2|27532.2|27525.2|27522.2|27515.2|56
1676664000000|2023-02-17 20:00:00|27537.2|27530.2|27522.2|27515.2|27542.2|27535.2|27522.2|27515.2|150
1676664300000|2023-02-17 20:05:00|27517.2|27510.2|27529.7|27522.7|27532.2|27525.2|27507.2|27500.2|74
1676664600000|2023-02-17 20:10:00|27527.2|27520.2|27527.2|27520.2|27532.2|27525.2|27512.2|27505.2|38
1676664900000|2023-02-17 20:15:00|27524.7|27517.7|27522.2|27515.2|27532.2|27525.2|27517.2|27510.2|20
1676665200000|2023-02-17 20:20:00|27517.2|27510.2|27522.2|27515.2|27527.2|27520.2|27512.2|27505.2|31
1676665500000|2023-02-17 20:25:00|27517.2|27510.2|27517.2|27510.2|27537.2|27530.2|27512.2|27505.2|206
1676665800000|2023-02-17 20:30:00|27522.2|27515.2|27537.2|27530.2|27539.7|27532.7|27517.2|27510.2|145
1676666100000|2023-02-17 20:35:00|27539.7|27532.7|27529.7|27522.7|27542.2|27535.2|27527.2|27520.2|83
1676666400000|2023-02-17 20:40:00|27527.2|27520.2|27522.2|27515.2|27532.2|27525.2|27522.2|27515.2|84
1676666700000|2023-02-17 20:45:00|27517.2|27510.2|27522.2|27515.2|27527.2|27520.2|27517.2|27510.2|106
1676667000000|2023-02-17 20:50:00|27527.2|27520.2|27527.2|27520.2|27527.2|27520.2|27522.2|27515.2|197
1676667300000|2023-02-17 20:55:00|27532.2|27525.2|27527.2|27520.2|27534.7|27527.7|27514.7|27507.7|259
1676667600000|2023-02-17 21:00:00|27524.7|27517.7|27517.2|27510.2|27527.2|27520.2|27517.2|27510.2|115
1676667900000|2023-02-17 21:05:00|27512.2|27505.2|27514.7|27507.7|27517.2|27510.2|27512.2|27505.2|51
1676668200000|2023-02-17 21:10:00|27512.2|27505.2|27514.7|27507.7|27514.7|27507.7|27507.2|27500.2|73
1676668500000|2023-02-17 21:15:00|27512.2|27505.2|27514.7|27507.7|27517.2|27510.2|27512.2|27505.2|23
1676668800000|2023-02-17 21:20:00|27512.2|27505.2|27512.2|27505.2|27512.2|27505.2|27512.2|27505.2|6
1676669100000|2023-02-17 21:25:00|27509.7|27502.7|27502.2|27495.2|27512.2|27505.2|27502.2|27495.2|36
1676669400000|2023-02-17 21:30:00|27504.7|27497.7|27512.2|27505.2|27512.2|27505.2|27504.7|27497.7|8
1676669700000|2023-02-17 21:35:00|27514.7|27507.7|27514.7|27507.7|27514.7|27507.7|27512.2|27505.2|3
1676670000000|2023-02-17 21:40:00|27509.7|27502.7|27514.7|27507.7|27514.7|27507.7|27509.7|27502.7|22
1676670300000|2023-02-17 21:45:00|27509.7|27502.7|27509.7|27502.7|27509.7|27502.7|27509.7|27502.7|5
1676670600000|2023-02-17 21:50:00|||||||||5
1676670900000|2023-02-17 21:55:00|27512.2|27505.2|27523.8|27493.8|27523.8|27505.2|27507.2|27493.1|10
1676847600000|2023-02-19 23:00:00|27509.8|27479.8|27501.2|27486.2|27510.4|27488.7|27500.6|27470.6|0
1676847900000|2023-02-19 23:05:00|27498.7|27483.7|27491.2|27476.2|27503.7|27488.7|27491.2|27476.2|1
1676848200000|2023-02-19 23:10:00|27493.7|27478.7|27488.7|27473.7|27493.7|27478.7|27488.7|27473.7|9
1676848500000|2023-02-19 23:15:00|27486.2|27471.2|27478.7|27463.7|27491.2|27476.2|27476.2|27461.2|28
1676848800000|2023-02-19 23:20:00|27476.2|27461.2|27478.7|27463.7|27478.7|27463.7|27476.2|27461.2|20
1676849100000|2023-02-19 23:25:00|27476.2|27461.2|27471.2|27456.2|27483.7|27468.7|27471.2|27456.2|53
1676849400000|2023-02-19 23:30:00|27467.2|27460.2|27487.2|27480.2|27497.2|27490.2|27464.7|27457.7|11434
1676849700000|2023-02-19 23:35:00|27482.2|27475.2|27487.2|27480.2|27492.2|27485.2|27482.2|27475.2|92
1676850000000|2023-02-19 23:40:00|27492.2|27485.2|27502.2|27495.2|27504.7|27497.7|27487.2|27480.2|164
1676850300000|2023-02-19 23:45:00|27497.2|27490.2|27482.2|27475.2|27502.2|27495.2|27482.2|27475.2|155
1676850600000|2023-02-19 23:50:00|27487.2|27480.2|27497.2|27490.2|27497.2|27490.2|27484.7|27477.7|178
1676850900000|2023-02-19 23:55:00|27499.7|27492.7|27497.2|27490.2|27502.2|27495.2|27482.2|27475.2|113
1676851200000|2023-02-20 00:00:00|27494.7|27487.7|27447.2|27440.2|27502.2|27495.2|27442.2|27435.2|921
1676851500000|2023-02-20 00:05:00|27449.7|27442.7|27442.2|27435.2|27454.7|27447.7|27432.2|27425.2|504
1676851800000|2023-02-20 00:10:00|27444.7|27437.7|27447.2|27440.2|27457.2|27450.2|27437.2|27430.2|266
1676852100000|2023-02-20 00:15:00|27444.7|27437.7|27422.2|27415.2|27447.2|27440.2|27422.2|27415.2|373
1676852400000|2023-02-20 00:20:00|27427.2|27420.2|27447.2|27440.2|27447.2|27440.2|27422.2|27415.2|325
1676852700000|2023-02-20 00:25:00|27442.2|27435.2|27462.2|27455.2|27467.2|27460.2|27442.2|27435.2|284
1676853000000|2023-02-20 00:30:00|27457.2|27450.2|27472.2|27465.2|27472.2|27465.2|27452.2|27445.2|282
1676853300000|2023-02-20 00:35:00|27474.7|27467.7|27472.2|27465.2|27477.2|27470.2|27472.2|27465.2|203
1676853600000|2023-02-20 00:40:00|27474.7|27467.7|27482.2|27475.2|27487.2|27480.2|27472.2|27465.2|84
1676853900000|2023-02-20 00:45:00|27479.7|27472.7|27487.2|27480.2|27487.2|27480.2|27472.2|27465.2|426
1676854200000|2023-02-20 00:50:00|27489.7|27482.7|27477.2|27470.2|27492.2|27485.2|27477.2|27470.2|246
1676854500000|2023-02-20 00:55:00|27479.7|27472.7|27487.2|27480.2|27492.2|27485.2|27479.7|27472.7|138
1676854800000|2023-02-20 01:00:00|27484.7|27477.7|27482.2|27475.2|27487.2|27480.2|27472.2|27465.2|187
1676855100000|2023-02-20 01:05:00|27487.2|27480.2|27497.2|27490.2|27497.2|27490.2|27487.2|27480.2|127
1676855400000|2023-02-20 01:10:00|27492.2|27485.2|27497.2|27490.2|27497.2|27490.2|27487.2|27480.2|177
1676855700000|2023-02-20 01:15:00|27499.7|27492.7|27512.2|27505.2|27512.2|27505.2|27497.2|27490.2|142
1676856000000|2023-02-20 01:20:00|27512.1|27505.1|27512.1|27505.1|27527.1|27520.1|27507.1|27500.1|456
1676856300000|2023-02-20 01:25:00|27507.1|27500.1|27517.1|27510.1|27517.1|27510.1|27502.1|27495.1|209
1676856600000|2023-02-20 01:30:00|27519.6|27512.6|27527.1|27520.1|27532.1|27525.1|27519.6|27512.6|154
1676856900000|2023-02-20 01:35:00|27532.1|27525.1|27507.1|27500.1|27532.1|27525.1|27507.1|27500.1|375
1676857200000|2023-02-20 01:40:00|27509.6|27502.6|27509.6|27502.6|27519.6|27512.6|27507.1|27500.1|298
1676857500000|2023-02-20 01:45:00|27512.1|27505.1|27512.1|27505.1|27514.6|27507.6|27497.1|27490.1|178
1676857800000|2023-02-20 01:50:00|27507.1|27500.1|27517.1|27510.1|27522.1|27515.1|27507.1|27500.1|226
1676858100000|2023-02-20 01:55:00|27519.6|27512.6|27527.1|27520.1|27527.1|27520.1|27512.1|27505.1|116
1676858400000|2023-02-20 02:00:00|27532.1|27525.1|27517.1|27510.1|27532.1|27525.1|27517.1|27510.1|243
1676858700000|2023-02-20 02:05:00|27519.6|27512.6|27517.1|27510.1|27522.1|27515.1|27512.1|27505.1|76
1676859000000|2023-02-20 02:10:00|27514.6|27507.6|27512.1|27505.1|27519.6|27512.6|27507.1|27500.1|83
1676859300000|2023-02-20 02:15:00|27514.6|27507.6|27512.1|27505.1|27517.1|27510.1|27512.1|27505.1|71
1676859600000|2023-02-20 02:20:00|27514.6|27507.6|27507.1|27500.1|27517.1|27510.1|27507.1|27500.1|54
1676859900000|2023-02-20 02:25:00|27502.1|27495.1|27507.1|27500.1|27507.1|27500.1|27502.1|27495.1|43
1676860200000|2023-02-20 02:30:00|27509.6|27502.6|27497.1|27490.1|27512.1|27505.1|27497.1|27490.1|77
1676860500000|2023-02-20 02:35:00|27502.1|27495.1|27497.1|27490.1|27502.1|27495.1|27497.1|27490.1|69
1676860800000|2023-02-20 02:40:00|27499.6|27492.6|27502.1|27495.1|27502.1|27495.1|27497.1|27490.1|32
1676861100000|2023-02-20 02:45:00|27507.1|27500.1|27507.1|27500.1|27517.1|27510.1|27502.1|27495.1|113
1676861400000|2023-02-20 02:50:00|27509.6|27502.6|27509.6|27502.6|27517.1|27510.1|27507.1|27500.1|69
1676861700000|2023-02-20 02:55:00|27507.1|27500.1|27507.1|27500.1|27512.1|27505.1|27507.1|27500.1|40
1676862000000|2023-02-20 03:00:00|27509.6|27502.6|27507.1|27500.1|27509.6|27502.6|27504.6|27497.6|26
1676862300000|2023-02-20 03:05:00|27509.6|27502.6|27512.1|27505.1|27514.6|27507.6|27507.1|27500.1|80
1676862600000|2023-02-20 03:10:00|27517.1|27510.1|27517.1|27510.1|27517.1|27510.1|27512.1|27505.1|107
1676862900000|2023-02-20 03:15:00|27519.6|27512.6|27512.1|27505.1|27522.1|27515.1|27512.1|27505.1|41
1676863200000|2023-02-20 03:20:00|27514.6|27507.6|27517.1|27510.1|27517.1|27510.1|27512.1|27505.1|13
1676863500000|2023-02-20 03:25:00|27522.1|27515.1|27522.1|27515.1|27522.1|27515.1|27519.6|27512.6|53
1676863800000|2023-02-20 03:30:00|27517.1|27510.1|27517.1|27510.1|27522.1|27515.1|27517.1|27510.1|145
1676864100000|2023-02-20 03:35:00|27512.1|27505.1|27517.1|27510.1|27517.1|27510.1|27512.1|27505.1|143
1676864400000|2023-02-20 03:40:00|27512.1|27505.1|27517.1|27510.1|27517.1|27510.1|27512.1|27505.1|55
1676864700000|2023-02-20 03:45:00|27512.1|27505.1|27517.1|27510.1|27517.1|27510.1|27512.1|27505.1|45
1676865000000|2023-02-20 03:50:00|27512.1|27505.1|27517.1|27510.1|27522.1|27515.1|27512.1|27505.1|90
1676865300000|2023-02-20 03:55:00|27519.6|27512.6|27512.1|27505.1|27522.1|27515.1|27512.1|27505.1|99
1676865600000|2023-02-20 04:00:00|27514.6|27507.6|27512.1|27505.1|27517.1|27510.1|27512.1|27505.1|92
1676865900000|2023-02-20 04:05:00|27514.6|27507.6|27517.1|27510.1|27517.1|27510.1|27512.1|27505.1|71
1676866200000|2023-02-20 04:10:00|27522.1|27515.1|27522.1|27515.1|27522.1|27515.1|27517.1|27510.1|95
1676866500000|2023-02-20 04:15:00|27524.6|27517.6|27517.1|27510.1|27524.6|27517.6|27517.1|27510.1|97
1676866800000|2023-02-20 04:20:00|27519.6|27512.6|27517.1|27510.1|27522.1|27515.1|27517.1|27510.1|70
1676867100000|2023-02-20 04:25:00|27519.6|27512.6|27517.1|27510.1|27522.1|27515.1|27517.1|27510.1|105
1676867400000|2023-02-20 04:30:00|||||||||31
1676867700000|2023-02-20 04:35:00|27512.1|27505.1|27507.1|27500.1|27512.1|27505.1|27507.1|27500.1|160
1676868000000|2023-02-20 04:40:00|||||||||69
1676868300000|2023-02-20 04:45:00|||||||||62
1676868600000|2023-02-20 04:50:00|27502.1|27495.1|27507.1|27500.1|27509.6|27502.6|27502.1|27495.1|179
1676868900000|2023-02-20 04:55:00|27512.1|27505.1|27507.1|27500.1|27512.1|27505.1|27507.1|27500.1|53
1676869200000|2023-02-20 05:00:00|27502.1|27495.1|27507.1|27500.1|27507.1|27500.1|27502.1|27495.1|147
1676869500000|2023-02-20 05:05:00|27509.6|27502.6|27512.1|27505.1|27512.1|27505.1|27507.1|27500.1|170
1676869800000|2023-02-20 05:10:00|27507.1|27500.1|27507.1|27500.1|27509.6|27502.6|27502.1|27495.1|102
1676870100000|2023-02-20 05:15:00|27509.6|27502.6|27507.1|27500.1|27512.1|27505.1|27507.1|27500.1|73
1676870400000|2023-02-20 05:20:00|27509.6|27502.6|27507.1|27500.1|27512.1|27505.1|27507.1|27500.1|87
1676870700000|2023-02-20 05:25:00|27509.6|27502.6|27512.1|27505.1|27517.1|27510.1|27507.1|27500.1|120
1676871000000|2023-02-20 05:30:00|27517.1|27510.1|27517.1|27510.1|27517.1|27510.1|27512.1|27505.1|44
1676871300000|2023-02-20 05:35:00|27512.1|27505.1|27517.1|27510.1|27522.1|27515.1|27512.1|27505.1|142
1676871600000|2023-02-20 05:40:00|27514.6|27507.6|27517.1|27510.1|27517.1|27510.1|27512.1|27505.1|75
1676871900000|2023-02-20 05:45:00|27512.1|27505.1|27514.6|27507.6|27517.1|27510.1|27507.1|27500.1|228
1676872200000|2023-02-20 05:50:00|27512.1|27505.1|27512.1|27505.1|27517.1|27510.1|27507.1|27500.1|170
1676872500000|2023-02-20 05:55:00|27507.1|27500.1|27517.1|27510.1|27517.1|27510.1|27507.1|27500.1|324
1676872800000|2023-02-20 06:00:00|27522.1|27515.1|27527.1|27520.1|27532.1|27525.1|27517.1|27510.1|898
1676873100000|2023-02-20 06:05:00|27522.1|27515.1|27522.1|27515.1|27527.1|27520.1|27522.1|27515.1|231
1676873400000|2023-02-20 06:10:00|27527.1|27520.1|27542.1|27535.1|27542.1|27535.1|27527.1|27520.1|602
1676873700000|2023-02-20 06:15:00|27539.6|27532.6|27532.1|27525.1|27542.1|27535.1|27527.1|27520.1|131
1676874000000|2023-02-20 06:20:00|27527.1|27520.1|27527.1|27520.1|27532.1|27525.1|27527.1|27520.1|79
1676874300000|2023-02-20 06:25:00|27529.6|27522.6|27532.1|27525.1|27537.1|27530.1|27529.6|27522.6|0
1676874600000|2023-02-20 06:30:00|27534.6|27527.6|27532.1|27525.1|27537.1|27530.1|27532.1|27525.1|4
1676874900000|2023-02-20 06:35:00|27534.6|27527.6|27532.1|27525.1|27537.1|27530.1|27532.1|27525.1|2
1676875200000|2023-02-20 06:40:00|27534.6|27527.6|27534.6|27527.6|27534.6|27527.6|27532.1|27525.1|1
1676875500000|2023-02-20 06:45:00|27537.1|27530.1|27534.6|27527.6|27537.1|27530.1|27534.6|27527.6|5
1676875800000|2023-02-20 06:50:00|27537.1|27530.1|27537.1|27530.1|27539.6|27532.6|27537.1|27530.1|18
1676876100000|2023-02-20 06:55:00|27534.6|27527.6|27532.1|27525.1|27537.1|27530.1|27532.1|27525.1|12
1676876400000|2023-02-20 07:00:00|27529.6|27522.6|27522.1|27515.1|27529.6|27522.6|27522.1|27515.1|36
1676876700000|2023-02-20 07:05:00|27527.1|27520.1|27524.6|27517.6|27527.1|27520.1|27522.1|27515.1|2
1676877000000|2023-02-20 07:10:00|27522.1|27515.1|27527.1|27520.1|27527.1|27520.1|27522.1|27515.1|3
1676877300000|2023-02-20 07:15:00|||||||||20
1676877600000|2023-02-20 07:20:00|||||||||27
1676877900000|2023-02-20 07:25:00|27529.6|27522.6|27532.1|27525.1|27532.1|27525.1|27529.6|27522.6|0
1676878200000|2023-02-20 07:30:00|27527.1|27520.1|27522.1|27515.1|27527.1|27520.1|27519.6|27512.6|30
1676878500000|2023-02-20 07:35:00|27524.6|27517.6|27527.1|27520.1|27532.1|27525.1|27522.1|27515.1|14
1676878800000|2023-02-20 07:40:00|27529.6|27522.6|27522.1|27515.1|27529.6|27522.6|27522.1|27515.1|20
1676879100000|2023-02-20 07:45:00|27524.6|27517.6|27522.1|27515.1|27524.6|27517.6|27522.1|27515.1|1
1676879400000|2023-02-20 07:50:00|27524.6|27517.6|27527.1|27520.1|27527.1|27520.1|27522.1|27515.1|12
1676879700000|2023-02-20 07:55:00|27524.6|27517.6|27524.6|27517.6|27527.1|27520.1|27522.1|27515.1|10
1676880000000|2023-02-20 08:00:00|27527.1|27520.1|27507.1|27500.1|27527.1|27520.1|27507.1|27500.1|73
1676880300000|2023-02-20 08:05:00|27509.6|27502.6|27502.1|27495.1|27512.1|27505.1|27502.1|27495.1|11
1676880600000|2023-02-20 08:10:00|27497.1|27490.1|27487.1|27480.1|27497.1|27490.1|27487.1|27480.1|60
1676880900000|2023-02-20 08:15:00|27492.1|27485.1|27497.1|27490.1|27502.1|27495.1|27487.1|27480.1|77
1676881200000|2023-02-20 08:20:00|27502.1|27495.1|27512.1|27505.1|27512.1|27505.1|27502.1|27495.1|30
1676881500000|2023-02-20 08:25:00|27509.6|27502.6|27509.6|27502.6|27512.1|27505.1|27507.1|27500.1|31
1676881800000|2023-02-20 08:30:00|27507.1|27500.1|27512.1|27505.1|27514.6|27507.6|27507.1|27500.1|21
1676882100000|2023-02-20 08:35:00|27514.6|27507.6|27512.1|27505.1|27517.1|27510.1|27507.1|27500.1|9
1676882400000|2023-02-20 08:40:00|27509.6|27502.6|27507.1|27500.1|27512.1|27505.1|27502.1|27495.1|26
1676882700000|2023-02-20 08:45:00|27504.6|27497.6|27512.1|27505.1|27512.1|27505.1|27502.1|27495.1|39
1676883000000|2023-02-20 08:50:00|27514.6|27507.6|27512.1|27505.1|27517.1|27510.1|27507.1|27500.1|26
1676883300000|2023-02-20 08:55:00|27514.6|27507.6|27509.6|27502.6|27517.1|27510.1|27507.1|27500.1|16
1676883600000|2023-02-20 09:00:00|27507.1|27500.1|27512.1|27505.1|27512.1|27505.1|27507.1|27500.1|9
1676883900000|2023-02-20 09:05:00|27509.6|27502.6|27512.1|27505.1|27512.1|27505.1|27507.1|27500.1|3
1676884200000|2023-02-20 09:10:00|27509.6|27502.6|27502.1|27495.1|27512.1|27505.1|27502.1|27495.1|30
1676884500000|2023-02-20 09:15:00|27504.6|27497.6|27497.1|27490.1|27507.1|27500.1|27497.1|27490.1|27
1676884800000|2023-02-20 09:20:00|27502.1|27495.1|27492.1|27485.1|27502.1|27495.1|27492.1|27485.1|82
1676885100000|2023-02-20 09:25:00|27494.6|27487.6|27494.6|27487.6|27497.1|27490.1|27492.1|27485.1|23
1676885400000|2023-02-20 09:30:00|27492.1|27485.1|27487.1|27480.1|27494.6|27487.6|27487.1|27480.1|55
1676885700000|2023-02-20 09:35:00|27489.6|27482.6|27487.1|27480.1|27492.1|27485.1|27482.1|27475.1|74
1676886000000|2023-02-20 09:40:00|27484.6|27477.6|27477.1|27470.1|27487.1|27480.1|27477.1|27470.1|19
1676886300000|2023-02-20 09:45:00|27482.1|27475.1|27474.6|27467.6|27482.1|27475.1|27472.1|27465.1|21
1676886600000|2023-02-20 09:50:00|27477.1|27470.1|27482.1|27475.1|27482.1|27475.1|27474.6|27467.6|5
1676886900000|2023-02-20 09:55:00|27484.6|27477.6|27487.1|27480.1|27487.1|27480.1|27482.1|27475.1|2
1676887200000|2023-02-20 10:00:00|27484.6|27477.6|27484.6|27477.6|27487.1|27480.1|27477.1|27470.1|10
1676887500000|2023-02-20 10:05:00|27487.1|27480.1|27487.1|27480.1|27487.1|27480.1|27482.1|27475.1|0
1676887800000|2023-02-20 10:10:00|27489.6|27482.6|27494.6|27487.6|27497.1|27490.1|27487.1|27480.1|52
1676888100000|2023-02-20 10:15:00|27497.1|27490.1|27487.1|27480.1|27497.1|27490.1|27487.1|27480.1|16
1676888400000|2023-02-20 10:20:00|27489.6|27482.6|27492.1|27485.1|27492.1|27485.1|27482.1|27475.1|12
1676888700000|2023-02-20 10:25:00|27494.6|27487.6|27492.1|27485.1|27494.6|27487.6|27487.1|27480.1|1
1676889000000|2023-02-20 10:30:00|27494.6|27487.6|27497.1|27490.1|27502.1|27495.1|27492.1|27485.1|77
1676889300000|2023-02-20 10:35:00|27494.6|27487.6|27492.1|27485.1|27497.1|27490.1|27492.1|27485.1|8
1676889600000|2023-02-20 10:40:00|27494.6|27487.6|27492.1|27485.1|27494.6|27487.6|27492.1|27485.1|5
1676889900000|2023-02-20 10:45:00|27494.6|27487.6|27497.1|27490.1|27497.1|27490.1|27489.6|27482.6|2
1676890200000|2023-02-20 10:50:00|27494.6|27487.6|27492.1|27485.1|27497.1|27490.1|27492.1|27485.1|0
1676890500000|2023-02-20 10:55:00|27489.6|27482.6|27492.1|27485.1|27492.1|27485.1|27487.1|27480.1|6
1676890800000|2023-02-20 11:00:00|27494.6|27487.6|27489.6|27482.6|27497.1|27490.1|27487.1|27480.1|5
1676891100000|2023-02-20 11:05:00|27487.1|27480.1|27492.1|27485.1|27492.1|27485.1|27487.1|27480.1|8
1676891400000|2023-02-20 11:10:00|27494.6|27487.6|27497.1|27490.1|27497.1|27490.1|27492.1|27485.1|7
1676891700000|2023-02-20 11:15:00|27494.6|27487.6|27497.1|27490.1|27497.1|27490.1|27492.1|27485.1|3
1676892000000|2023-02-20 11:20:00|||||||||4
1676892300000|2023-02-20 11:25:00|27499.6|27492.6|27497.1|27490.1|27499.6|27492.6|27497.1|27490.1|17
1676892600000|2023-02-20 11:30:00|||||||||13
1676892900000|2023-02-20 11:35:00|27492.1|27485.1|27497.1|27490.1|27497.1|27490.1|27492.1|27485.1|59
1676893200000|2023-02-20 11:40:00|27494.6|27487.6|27497.1|27490.1|27497.1|27490.1|27492.1|27485.1|5
1676893800000|2023-02-20 11:50:00|||||||||2
1676894100000|2023-02-20 11:55:00|27494.6|27487.6|27497.1|27490.1|27497.1|27490.1|27492.1|27485.1|14
1676894400000|2023-02-20 12:00:00|27494.6|27487.6|27497.1|27490.1|27502.1|27495.1|27494.6|27487.6|15
1676894700000|2023-02-20 12:05:00|27499.6|27492.6|27502.1|27495.1|27504.6|27497.6|27497.1|27490.1|34
1676895000000|2023-02-20 12:10:00|27499.6|27492.6|27497.1|27490.1|27502.1|27495.1|27497.1|27490.1|33
1676895300000|2023-02-20 12:15:00|27499.6|27492.6|27502.1|27495.1|27502.1|27495.1|27497.1|27490.1|123
1676895600000|2023-02-20 12:20:00|||||||||49
1676895900000|2023-02-20 12:25:00|27507.1|27500.1|27507.1|27500.1|27507.1|27500.1|27502.1|27495.1|12
1676896200000|2023-02-20 12:30:00|||||||||14
1676896500000|2023-02-20 12:35:00|||||||||2
1676897100000|2023-02-20 12:45:00|27504.6|27497.6|27507.1|27500.1|27512.1|27505.1|27502.1|27495.1|16
1676897400000|2023-02-20 12:50:00|27509.6|27502.6|27507.1|27500.1|27509.6|27502.6|27507.1|27500.1|2
1676897700000|2023-02-20 12:55:00|27509.6|27502.6|27509.6|27502.6|27512.1|27505.1|27507.1|27500.1|21
1676898000000|2023-02-20 13:00:00|27512.1|27505.1|27512.1|27505.1|27512.1|27505.1|27507.1|27500.1|8
1676898600000|2023-02-20 13:10:00|27509.6|27502.6|27512.1|27505.1|27512.1|27505.1|27507.1|27500.1|4
1676898900000|2023-02-20 13:15:00|27509.6|27502.6|27507.1|27500.1|27512.1|27505.1|27507.1|27500.1|0
1676899200000|2023-02-20 13:20:00|27509.6|27502.6|27512.1|27505.1|27512.1|27505.1|27507.1|27500.1|8
1676899500000|2023-02-20 13:25:00|27509.6|27502.6|27512.1|27505.1|27512.1|27505.1|27507.1|27500.1|17
1676899800000|2023-02-20 13:30:00|27509.6|27502.6|27512.1|27505.1|27512.1|27505.1|27507.1|27500.1|28
1676900100000|2023-02-20 13:35:00|27517.1|27510.1|27514.6|27507.6|27517.1|27510.1|27514.6|27507.6|15
1676900400000|2023-02-20 13:40:00|27517.1|27510.1|27512.1|27505.1|27517.1|27510.1|27509.6|27502.6|18
1676900700000|2023-02-20 13:45:00|27509.6|27502.6|27509.6|27502.6|27509.6|27502.6|27507.1|27500.1|1
1676901000000|2023-02-20 13:50:00|27512.1|27505.1|27509.6|27502.6|27512.1|27505.1|27507.1|27500.1|2
1676901300000|2023-02-20 13:55:00|27507.1|27500.1|27507.1|27500.1|27512.1|27505.1|27507.1|27500.1|6
1676901600000|2023-02-20 14:00:00|27509.6|27502.6|27507.1|27500.1|27512.1|27505.1|27507.1|27500.1|40
1676901900000|2023-02-20 14:05:00|27502.1|27495.1|27502.1|27495.1|27507.1|27500.1|27502.1|27495.1|11
1676902200000|2023-02-20 14:10:00|27507.1|27500.1|27502.1|27495.1|27507.1|27500.1|27502.1|27495.1|8
1676902500000|2023-02-20 14:15:00|27504.6|27497.6|27502.1|27495.1|27507.1|27500.1|27502.1|27495.1|13
1676902800000|2023-02-20 14:20:00|27507.1|27500.1|27507.1|27500.1|27507.1|27500.1|27504.6|27497.6|7
1676903100000|2023-02-20 14:25:00|27504.6|27497.6|27502.1|27495.1|27504.6|27497.6|27502.1|27495.1|9
1676903400000|2023-02-20 14:30:00|27499.6|27492.6|27497.1|27490.1|27499.6|27492.6|27497.1|27490.1|65
1676903700000|2023-02-20 14:35:00|||||||||17
1676904000000|2023-02-20 14:40:00|27492.1|27485.1|27492.1|27485.1|27497.1|27490.1|27492.1|27485.1|24
1676904300000|2023-02-20 14:45:00|27497.1|27490.1|27492.1|27485.1|27497.1|27490.1|27492.1|27485.1|22
1676904600000|2023-02-20 14:50:00|27487.1|27480.1|27492.1|27485.1|27492.1|27485.1|27487.1|27480.1|21
1676904900000|2023-02-20 14:55:00|27489.6|27482.6|27492.1|27485.1|27492.1|27485.1|27489.6|27482.6|24
1676905200000|2023-02-20 15:00:00|27487.1|27480.1|27482.1|27475.1|27487.1|27480.1|27482.1|27475.1|34
1676905500000|2023-02-20 15:05:00|||||||||1
1676905800000|2023-02-20 15:10:00|27477.1|27470.1|27477.1|27470.1|27477.1|27470.1|27477.1|27470.1|34
1676906100000|2023-02-20 15:15:00|27479.6|27472.6|27482.1|27475.1|27482.1|27475.1|27477.1|27470.1|40
1676906400000|2023-02-20 15:20:00|||||||||46
1676906700000|2023-02-20 15:25:00|27487.1|27480.1|27472.1|27465.1|27487.1|27480.1|27472.1|27465.1|28
1676907000000|2023-02-20 15:30:00|27474.6|27467.6|27477.1|27470.1|27482.1|27475.1|27472.1|27465.1|28
1676907300000|2023-02-20 15:35:00|27474.6|27467.6|27477.1|27470.1|27477.1|27470.1|27472.1|27465.1|17
1676907600000|2023-02-20 15:40:00|27474.6|27467.6|27477.1|27470.1|27477.1|27470.1|27472.1|27465.1|10
1676907900000|2023-02-20 15:45:00|27474.6|27467.6|27472.1|27465.1|27477.1|27470.1|27472.1|27465.1|17
1676908200000|2023-02-20 15:50:00|27477.1|27470.1|27477.1|27470.1|27477.1|27470.1|27474.6|27467.6|12
1676908500000|2023-02-20 15:55:00|27479.6|27472.6|27482.1|27475.1|27482.1|27475.1|27477.1|27470.1|20
1676908800000|2023-02-20 16:00:00|27484.6|27477.6|27487.1|27480.1|27487.1|27480.1|27482.1|27475.1|64
1676909100000|2023-02-20 16:05:00|27484.6|27477.6|27482.1|27475.1|27487.1|27480.1|27482.1|27475.1|16
1676909400000|2023-02-20 16:10:00|27484.6|27477.6|27484.6|27477.6|27487.1|27480.1|27484.6|27477.6|21
1676909700000|2023-02-20 16:15:00|27487.1|27480.1|27482.1|27475.1|27487.1|27480.1|27482.1|27475.1|90
1676910000000|2023-02-20 16:20:00|27484.6|27477.6|27482.1|27475.1|27487.1|27480.1|27482.1|27475.1|25
1676910300000|2023-02-20 16:25:00|27484.6|27477.6|27477.1|27470.1|27484.6|27477.6|27477.1|27470.1|32
1676910600000|2023-02-20 16:30:00|27479.6|27472.6|27472.1|27465.1|27482.1|27475.1|27472.1|27465.1|115
1676910900000|2023-02-20 16:35:00|27474.6|27467.6|27477.1|27470.1|27477.1|27470.1|27472.1|27465.1|163
1676911200000|2023-02-20 16:40:00|27474.6|27467.6|27474.6|27467.6|27477.1|27470.1|27472.1|27465.1|22
1676911500000|2023-02-20 16:45:00|27477.1|27470.1|27472.1|27465.1|27477.1|27470.1|27472.1|27465.1|19
1676911800000|2023-02-20 16:50:00|||||||||20
1676912100000|2023-02-20 16:55:00|||||||||21
1676912400000|2023-02-20 17:00:00|27469.6|27462.6|27472.1|27465.1|27472.1|27465.1|27467.1|27460.1|46
1676912700000|2023-02-20 17:05:00|||||||||11
1676913000000|2023-02-20 17:10:00|27469.6|27462.6|27472.1|27465.1|27472.1|27465.1|27469.6|27462.6|11
1676913300000|2023-02-20 17:15:00|27469.6|27462.6|27472.1|27465.1|27472.1|27465.1|27469.6|27462.6|17
1676913600000|2023-02-20 17:20:00|27469.6|27462.6|27472.1|27465.1|27472.1|27465.1|27469.6|27462.6|9
1676913900000|2023-02-20 17:25:00|27474.6|27467.6|27474.6|27467.6|27477.1|27470.1|27472.1|27465.1|60
1676914200000|2023-02-20 17:30:00|27472.1|27465.1|27474.6|27467.6|27477.1|27470.1|27472.1|27465.1|15
1676914500000|2023-02-20 17:35:00|27477.1|27470.1|27479.6|27472.6|27479.6|27472.6|27474.6|27467.6|34
1676914800000|2023-02-20 17:40:00|27482.1|27475.1|27489.6|27482.6|27489.6|27482.6|27482.1|27475.1|58
1676915100000|2023-02-20 17:45:00|27487.1|27480.1|27492.1|27485.1|27492.1|27485.1|27487.1|27480.1|15
1676915400000|2023-02-20 17:50:00|27487.1|27480.1|27492.1|27485.1|27492.1|27485.1|27487.1|27480.1|28
1676915700000|2023-02-20 17:55:00|27489.6|27482.6|27496.1|27481.1|27496.1|27485.1|27489.6|27478.6|6
1676916000000|2023-02-20 18:00:00|27493.6|27478.6|27501.1|27486.1|27501.1|27486.1|27493.6|27478.6|7
1676917200000|2023-02-20 18:20:00|27503.6|27488.6|27503.6|27488.6|27506.1|27491.1|27503.6|27488.6|17
1676917500000|2023-02-20 18:25:00|27506.1|27491.1|27508.6|27493.6|27508.6|27493.6|27506.1|27491.1|9
1676917800000|2023-02-20 18:30:00|27506.1|27491.1|27506.1|27491.1|27506.1|27491.1|27506.1|27491.1|0
1676918400000|2023-02-20 18:40:00|27503.6|27488.6|27503.6|27488.6|27506.1|27491.1|27503.6|27488.6|4
1676918700000|2023-02-20 18:45:00|27506.1|27491.1|27503.6|27488.6|27506.1|27491.1|27501.1|27486.1|4
1676919000000|2023-02-20 18:50:00|27501.1|27486.1|27503.6|27488.6|27503.6|27488.6|27501.1|27486.1|0
1676919300000|2023-02-20 18:55:00|27501.1|27486.1|27503.6|27488.6|27503.6|27488.6|27501.1|27486.1|0
1676919900000|2023-02-20 19:05:00|27506.1|27491.1|27503.6|27488.6|27506.1|27491.1|27503.6|27488.6|0
1676920200000|2023-02-20 19:10:00|27506.1|27491.1|27503.6|27488.6|27506.1|27491.1|27503.6|27488.6|0
1676920500000|2023-02-20 19:15:00|27506.1|27491.1|27503.6|27488.6|27506.1|27491.1|27503.6|27488.6|0
1676921100000|2023-02-20 19:25:00|27506.1|27491.1|27506.1|27491.1|27506.1|27491.1|27503.6|27488.6|0
1676922300000|2023-02-20 19:45:00|27503.6|27488.6|27506.1|27491.1|27506.1|27491.1|27503.6|27488.6|3
1676922600000|2023-02-20 19:50:00|27503.6|27488.6|27503.6|27488.6|27503.6|27488.6|27503.6|27488.6|1
1676924400000|2023-02-20 20:20:00|27506.1|27491.1|27506.1|27491.1|27506.1|27491.1|27506.1|27491.1|0
1676924700000|2023-02-20 20:25:00|27503.6|27488.6|27503.6|27488.6|27503.6|27488.6|27503.6|27488.6|0
1676925000000|2023-02-20 20:30:00|27506.1|27491.1|27506.1|27491.1|27506.1|27491.1|27503.6|27488.6|0
1676925300000|2023-02-20 20:35:00|27503.6|27488.6|27503.6|27488.6|27506.1|27491.1|27503.6|27488.6|0
1676925600000|2023-02-20 20:40:00|27501.1|27486.1|27501.1|27486.1|27503.6|27488.6|27501.1|27486.1|5
1676925900000|2023-02-20 20:45:00|27503.6|27488.6|27503.6|27488.6|27503.6|27488.6|27501.1|27486.1|0
1676926200000|2023-02-20 20:50:00|27501.1|27486.1|27503.6|27488.6|27506.1|27491.1|27501.1|27486.1|2
1676926500000|2023-02-20 20:55:00|27506.1|27491.1|27491.1|27476.1|27506.1|27491.1|27486.1|27471.1|23
1676926800000|2023-02-20 21:00:00|27493.6|27478.6|27491.1|27476.1|27496.1|27481.1|27491.1|27476.1|0
1676927400000|2023-02-20 21:10:00|27498.6|27468.6|27498.6|27468.6|27498.6|27468.6|27498.6|27468.6|3074
1676927700000|2023-02-20 21:15:00|27498.9|27468.9|27500.1|27470.1|27500.1|27470.1|27498.9|27468.9|0
1676930100000|2023-02-20 21:55:00|27496.6|27466.6|27496.6|27466.6|27496.6|27466.6|27496.6|27466.6|0
1676933100000|2023-02-20 22:45:00|27496.7|27466.7|27496.7|27466.7|27496.7|27466.7|27496.7|27466.7|0
1676933400000|2023-02-20 22:50:00|27496|27466|27496|27466|27496|27466|27496|27466|0
1676934000000|2023-02-20 23:00:00|27495.5|27465.5|27491.1|27476.1|27504.9|27481.1|27478.6|27463.6|27
1676934300000|2023-02-20 23:05:00|27493.6|27478.6|27496.1|27481.1|27496.1|27481.1|27493.6|27478.6|4
1676934900000|2023-02-20 23:15:00|27493.6|27478.6|27496.1|27481.1|27496.1|27481.1|27493.6|27478.6|7
1676935200000|2023-02-20 23:20:00|27491.1|27476.1|27491.1|27476.1|27491.1|27476.1|27491.1|27476.1|3
1676935800000|2023-02-20 23:30:00|27486.1|27471.1|27462.1|27455.1|27486.1|27471.1|27462.1|27455.1|160
1676936100000|2023-02-20 23:35:00|27464.6|27457.6|27462.1|27455.1|27472.1|27465.1|27462.1|27455.1|58
1676936400000|2023-02-20 23:40:00|27457.1|27450.1|27457.1|27450.1|27467.1|27460.1|27452.1|27445.1|182
1676936700000|2023-02-20 23:45:00|27454.6|27447.6|27467.1|27460.1|27469.6|27462.6|27454.6|27447.6|101
1676937000000|2023-02-20 23:50:00|27464.6|27457.6|27467.1|27460.1|27477.1|27470.1|27464.6|27457.6|104
1676937300000|2023-02-20 23:55:00|27462.1|27455.1|27492.1|27485.1|27497.1|27490.1|27457.1|27450.1|260
1676937600000|2023-02-21 00:00:00|27497.1|27490.1|27477.1|27470.1|27497.1|27490.1|27452.1|27445.1|836
1676937900000|2023-02-21 00:05:00|27479.6|27472.6|27469.6|27462.6|27482.1|27475.1|27462.1|27455.1|253
1676938200000|2023-02-21 00:10:00|27467.1|27460.1|27472.1|27465.1|27474.6|27467.6|27449.6|27442.6|227
1676938500000|2023-02-21 00:15:00|27467.1|27460.1|27487.1|27480.1|27502.1|27495.1|27462.1|27455.1|390
1676938800000|2023-02-21 00:20:00|27489.6|27482.6|27507.1|27500.1|27522.1|27515.1|27484.6|27477.6|245
1676939100000|2023-02-21 00:25:00|27504.6|27497.6|27512.1|27505.1|27512.1|27505.1|27502.1|27495.1|167
1676939400000|2023-02-21 00:30:00|27517.1|27510.1|27537.1|27530.1|27542.1|27535.1|27512.1|27505.1|518
1676939700000|2023-02-21 00:35:00|27534.6|27527.6|27507.1|27500.1|27537.1|27530.1|27507.1|27500.1|370
1676940000000|2023-02-21 00:40:00|27502.1|27495.1|27497.1|27490.1|27507.1|27500.1|27492.1|27485.1|274
1676940300000|2023-02-21 00:45:00|27499.6|27492.6|27477.1|27470.1|27499.6|27492.6|27472.1|27465.1|330
1676940600000|2023-02-21 00:50:00|27472.1|27465.1|27397.1|27390.1|27477.1|27470.1|27387.1|27380.1|1221
1676940900000|2023-02-21 00:55:00|27387.1|27380.1|27382.1|27375.1|27392.1|27385.1|27367.1|27360.1|1073
1676941200000|2023-02-21 01:00:00|27377.1|27370.1|27397.1|27390.1|27397.1|27390.1|27352.1|27345.1|997
1676941500000|2023-02-21 01:05:00|27392.1|27385.1|27412.1|27405.1|27417.1|27410.1|27392.1|27385.1|687
1676941800000|2023-02-21 01:10:00|27407.1|27400.1|27452.1|27445.1|27462.1|27455.1|27407.1|27400.1|605
1676942100000|2023-02-21 01:15:00|27454.6|27447.6|27462.1|27455.1|27472.1|27465.1|27442.1|27435.1|383
1676942400000|2023-02-21 01:20:00|27467.1|27460.1|27482.1|27475.1|27487.1|27480.1|27467.1|27460.1|439
1676942700000|2023-02-21 01:25:00|27477.1|27470.1|27462.1|27455.1|27477.1|27470.1|27457.1|27450.1|297
1676943000000|2023-02-21 01:30:00|27464.6|27457.6|27467.1|27460.1|27472.1|27465.1|27452.1|27445.1|473
1676943300000|2023-02-21 01:35:00|27469.6|27462.6|27462.1|27455.1|27472.1|27465.1|27462.1|27455.1|221
1676943600000|2023-02-21 01:40:00|27464.6|27457.6|27472.1|27465.1|27477.1|27470.1|27462.1|27455.1|187
1676943900000|2023-02-21 01:45:00|27474.6|27467.6|27492.1|27485.1|27497.1|27490.1|27472.1|27465.1|282
1676944200000|2023-02-21 01:50:00|27497.1|27490.1|27492.1|27485.1|27502.1|27495.1|27487.1|27480.1|266
1676944500000|2023-02-21 01:55:00|27494.6|27487.6|27517.1|27510.1|27517.1|27510.1|27492.1|27485.1|235
1676944800000|2023-02-21 02:00:00|27514.6|27507.6|27507.1|27500.1|27519.6|27512.6|27507.1|27500.1|324
1676945100000|2023-02-21 02:05:00|27512.1|27505.1|27524.6|27517.6|27527.1|27520.1|27512.1|27505.1|167
1676945400000|2023-02-21 02:10:00|27527.1|27520.1|27517.1|27510.1|27527.1|27520.1|27517.1|27510.1|82
1676945700000|2023-02-21 02:15:00|27519.6|27512.6|27512.1|27505.1|27522.1|27515.1|27512.1|27505.1|250
1676946000000|2023-02-21 02:20:00|27507.1|27500.1|27502.1|27495.1|27507.1|27500.1|27492.1|27485.1|191
1676946300000|2023-02-21 02:25:00|27504.6|27497.6|27517.1|27510.1|27522.1|27515.1|27502.1|27495.1|120
1676946600000|2023-02-21 02:30:00|27514.6|27507.6|27504.6|27497.6|27517.1|27510.1|27502.1|27495.1|176
1676946900000|2023-02-21 02:35:00|27502.1|27495.1|27507.1|27500.1|27512.1|27505.1|27502.1|27495.1|112
1676947200000|2023-02-21 02:40:00|27504.6|27497.6|27507.1|27500.1|27507.1|27500.1|27502.1|27495.1|97
1676947500000|2023-02-21 02:45:00|27509.6|27502.6|27507.1|27500.1|27509.6|27502.6|27507.1|27500.1|5
1676947800000|2023-02-21 02:50:00|27502.1|27495.1|27507.1|27500.1|27507.1|27500.1|27502.1|27495.1|70
1676948100000|2023-02-21 02:55:00|27502.1|27495.1|27517.1|27510.1|27517.1|27510.1|27502.1|27495.1|132
1676948400000|2023-02-21 03:00:00|27514.6|27507.6|27517.1|27510.1|27517.1|27510.1|27512.1|27505.1|5
1676948700000|2023-02-21 03:05:00|27514.6|27507.6|27512.1|27505.1|27517.1|27510.1|27512.1|27505.1|94
1676949000000|2023-02-21 03:10:00|27507.1|27500.1|27497.1|27490.1|27507.1|27500.1|27492.1|27485.1|75
1676949300000|2023-02-21 03:15:00|27499.6|27492.6|27507.1|27500.1|27507.1|27500.1|27492.1|27485.1|78
1676949600000|2023-02-21 03:20:00|27509.6|27502.6|27507.1|27500.1|27509.6|27502.6|27502.1|27495.1|30
1676949900000|2023-02-21 03:25:00|27502.1|27495.1|27507.1|27500.1|27507.1|27500.1|27502.1|27495.1|28
1676950200000|2023-02-21 03:30:00|27504.6|27497.6|27502.1|27495.1|27507.1|27500.1|27502.1|27495.1|123
1676950500000|2023-02-21 03:35:00|27504.6|27497.6|27494.6|27487.6|27504.6|27497.6|27492.1|27485.1|137
1676950800000|2023-02-21 03:40:00|27497.1|27490.1|27497.1|27490.1|27497.1|27490.1|27487.1|27480.1|94
1676951100000|2023-02-21 03:45:00|27494.6|27487.6|27497.1|27490.1|27497.1|27490.1|27492.1|27485.1|55
1676951400000|2023-02-21 03:50:00|27502.1|27495.1|27507.1|27500.1|27507.1|27500.1|27502.1|27495.1|114
1676951700000|2023-02-21 03:55:00|27504.6|27497.6|27507.1|27500.1|27507.1|27500.1|27504.6|27497.6|21
1676952000000|2023-02-21 04:00:00|27502.1|27495.1|27502.1|27495.1|27502.1|27495.1|27502.1|27495.1|22
1676952300000|2023-02-21 04:05:00|27507.1|27500.1|27507.1|27500.1|27507.1|27500.1|27507.1|27500.1|74
1676952600000|2023-02-21 04:10:00|27502.1|27495.1|27502.1|27495.1|27504.6|27497.6|27502.1|27495.1|81
1676952900000|2023-02-21 04:15:00|27497.1|27490.1|27497.1|27490.1|27497.1|27490.1|27492.1|27485.1|46
1676953200000|2023-02-21 04:20:00|27492.1|27485.1|27492.1|27485.1|27497.1|27490.1|27492.1|27485.1|96
1676953500000|2023-02-21 04:25:00|27497.1|27490.1|27497.1|27490.1|27497.1|27490.1|27497.1|27490.1|15
1676953800000|2023-02-21 04:30:00|27492.1|27485.1|27487.1|27480.1|27494.6|27487.6|27482.1|27475.1|187
1676954100000|2023-02-21 04:35:00|27482.1|27475.1|27482.1|27475.1|27487.1|27480.1|27482.1|27475.1|79
1676954400000|2023-02-21 04:40:00|27484.6|27477.6|27482.1|27475.1|27484.6|27477.6|27482.1|27475.1|58
1676954700000|2023-02-21 04:45:00|27487.1|27480.1|27482.1|27475.1|27487.1|27480.1|27482.1|27475.1|74
1676955000000|2023-02-21 04:50:00|27477.1|27470.1|27477.1|27470.1|27477.1|27470.1|27477.1|27470.1|31
1676955300000|2023-02-21 04:55:00|27479.6|27472.6|27479.6|27472.6|27482.1|27475.1|27477.1|27470.1|363
1676955600000|2023-02-21 05:00:00|27482.1|27475.1|27482.1|27475.1|27487.1|27480.1|27477.1|27470.1|65
1676955900000|2023-02-21 05:05:00|27484.6|27477.6|27487.1|27480.1|27492.1|27485.1|27484.6|27477.6|181
1676956200000|2023-02-21 05:10:00|27492.1|27485.1|27497.1|27490.1|27497.1|27490.1|27487.1|27480.1|117
1676956500000|2023-02-21 05:15:00|27492.1|27485.1|27487|27480|27492.1|27485.1|27487|27480|157
1676956800000|2023-02-21 05:20:00|27482|27475|27477|27470|27482|27475|27477|27470|120
1676957100000|2023-02-21 05:25:00|27474.5|27467.5|27472|27465|27477|27470|27472|27465|60
1676957400000|2023-02-21 05:30:00|27477|27470|27477|27470|27477|27470|27472|27465|144
1676957700000|2023-02-21 05:35:00|27479.5|27472.5|27477|27470|27482|27475|27472|27465|119
1676958000000|2023-02-21 05:40:00|27472|27465|27467|27460|27477|27470|27467|27460|165
1676958300000|2023-02-21 05:45:00|27472|27465|27467|27460|27472|27465|27467|27460|100
1676958600000|2023-02-21 05:50:00|27462|27455|27472|27465|27472|27465|27462|27455|138
1676958900000|2023-02-21 05:55:00|27477|27470|27462|27455|27477|27470|27462|27455|249
1676959200000|2023-02-21 06:00:00|27467|27460|27472|27465|27472|27465|27462|27455|790
1676959500000|2023-02-21 06:05:00|27467|27460|27462|27455|27467|27460|27457|27450|282
1676959800000|2023-02-21 06:10:00|27464.5|27457.5|27472|27465|27477|27470|27462|27455|464
1676960100000|2023-02-21 06:15:00|27469.5|27462.5|27472|27465|27472|27465|27467|27460|57
1676960400000|2023-02-21 06:20:00|27477|27470|27477|27470|27477|27470|27474.5|27467.5|57
1676960700000|2023-02-21 06:25:00|27479.5|27472.5|27477|27470|27482|27475|27477|27470|53
1676961000000|2023-02-21 06:30:00|27474.5|27467.5|27472|27465|27477|27470|27472|27465|15
1676961300000|2023-02-21 06:35:00|27477|27470|27472|27465|27477|27470|27472|27465|27
1676961600000|2023-02-21 06:40:00|27469.5|27462.5|27467|27460|27472|27465|27464.5|27457.5|18
1676961900000|2023-02-21 06:45:00|27462|27455|27467|27460|27467|27460|27462|27455|7
1676962500000|2023-02-21 06:55:00|27464.5|27457.5|27477|27470|27477|27470|27464.5|27457.5|23
1676962800000|2023-02-21 07:00:00|27474.5|27467.5|27462|27455|27474.5|27467.5|27462|27455|28
1676963100000|2023-02-21 07:05:00|27457|27450|27442|27435|27457|27450|27442|27435|97
1676963400000|2023-02-21 07:10:00|27444.5|27437.5|27452|27445|27457|27450|27444.5|27437.5|23
1676963700000|2023-02-21 07:15:00|27454.5|27447.5|27457|27450|27462|27455|27452|27445|101
1676964000000|2023-02-21 07:20:00|27462|27455|27462|27455|27462|27455|27462|27455|20
1676964300000|2023-02-21 07:25:00|27459.5|27452.5|27454.5|27447.5|27459.5|27452.5|27452|27445|20
1676964600000|2023-02-21 07:30:00|27457|27450|27447|27440|27457|27450|27442|27435|36
1676964900000|2023-02-21 07:35:00|27452|27445|27457|27450|27459.5|27452.5|27452|27445|24
1676965200000|2023-02-21 07:40:00|27454.5|27447.5|27457|27450|27457|27450|27452|27445|13
1676965500000|2023-02-21 07:45:00|27454.5|27447.5|27447|27440|27457|27450|27444.5|27437.5|30
1676965800000|2023-02-21 07:50:00|27449.5|27442.5|27449.5|27442.5|27452|27445|27442|27435|14
1676966100000|2023-02-21 07:55:00|27447|27440|27444.5|27437.5|27447|27440|27442|27435|10
1676966400000|2023-02-21 08:00:00|27447|27440|27462|27455|27464.5|27457.5|27442|27435|94
1676966700000|2023-02-21 08:05:00|27464.5|27457.5|27477|27470|27479.5|27472.5|27459.5|27452.5|126
1676967000000|2023-02-21 08:10:00|27474.5|27467.5|27472|27465|27477|27470|27467|27460|44
1676967300000|2023-02-21 08:15:00|27469.5|27462.5|27462|27455|27472|27465|27452|27445|121
1676967600000|2023-02-21 08:20:00|27457|27450|27462|27455|27462|27455|27452|27445|35
1676967900000|2023-02-21 08:25:00|27459.5|27452.5|27469.5|27462.5|27477|27470|27457|27450|54
1676968200000|2023-02-21 08:30:00|27467|27460|27472|27465|27482|27475|27467|27460|95
1676968500000|2023-02-21 08:35:00|27469.5|27462.5|27452|27445|27482|27475|27452|27445|121
1676968800000|2023-02-21 08:40:00|27447|27440|27442|27435|27452|27445|27432|27425|80
1676969100000|2023-02-21 08:45:00|27437|27430|27407|27400|27437|27430|27402|27395|218
1676969400000|2023-02-21 08:50:00|27409.5|27402.5|27412|27405|27412|27405|27397|27390|99
1676969700000|2023-02-21 08:55:00|27409.5|27402.5|27402|27395|27412|27405|27397|27390|83
1676970000000|2023-02-21 09:00:00|27407|27400|27402|27395|27407|27400|27392|27385|154
1676970300000|2023-02-21 09:05:00|27399.5|27392.5|27397|27390|27402|27395|27379.5|27372.5|282
1676970600000|2023-02-21 09:10:00|27394.5|27387.5|27427|27420|27432|27425|27392|27385|287
1676970900000|2023-02-21 09:15:00|27432|27425|27429.5|27422.5|27437|27430|27422|27415|93
1676971200000|2023-02-21 09:20:00|27432|27425|27407|27400|27432|27425|27397|27390|51
1676971500000|2023-02-21 09:25:00|27409.5|27402.5|27422|27415|27427|27420|27402|27395|110
1676971800000|2023-02-21 09:30:00|27427|27420|27437|27430|27442|27435|27422|27415|81
1676972100000|2023-02-21 09:35:00|27439.5|27432.5|27434.5|27427.5|27442|27435|27427|27420|37
1676972400000|2023-02-21 09:40:00|27437|27430|27437|27430|27447|27440|27432|27425|46
1676972700000|2023-02-21 09:45:00|27442|27435|27442|27435|27444.5|27437.5|27432|27425|31
1676973000000|2023-02-21 09:50:00|27447|27440|27462|27455|27467|27460|27442|27435|145
1676973300000|2023-02-21 09:55:00|27464.5|27457.5|27462|27455|27467|27460|27457|27450|53
1676973600000|2023-02-21 10:00:00|27464.5|27457.5|27449.5|27442.5|27467|27460|27447|27440|58
1676973900000|2023-02-21 10:05:00|27452|27445|27447|27440|27452|27445|27447|27440|29
1676974200000|2023-02-21 10:10:00|27452|27445|27437|27430|27452|27445|27437|27430|36
1676974500000|2023-02-21 10:15:00|27432|27425|27434.5|27427.5|27437|27430|27432|27425|58
1676974800000|2023-02-21 10:20:00|27437|27430|27432|27425|27437|27430|27432|27425|39
1676975100000|2023-02-21 10:25:00|27434.5|27427.5|27437|27430|27439.5|27432.5|27422|27415|21
1676975400000|2023-02-21 10:30:00|27442|27435|27437|27430|27442|27435|27432|27425|25
1676975700000|2023-02-21 10:35:00|27439.5|27432.5|27437|27430|27442|27435|27429.5|27422.5|13
1676976000000|2023-02-21 10:40:00|27439.5|27432.5|27437|27430|27442|27435|27432|27425|12
1676976300000|2023-02-21 10:45:00|27434.5|27427.5|27442|27435|27442|27435|27434.5|27427.5|47
1676976600000|2023-02-21 10:50:00|27444.5|27437.5|27437|27430|27452|27445|27437|27430|18
1676976900000|2023-02-21 10:55:00|27439.5|27432.5|27427|27420|27442|27435|27427|27420|24
1676977200000|2023-02-21 11:00:00|27429.5|27422.5|27422|27415|27429.5|27422.5|27417|27410|33
1676977500000|2023-02-21 11:05:00|27424.5|27417.5|27427|27420|27432|27425|27417|27410|27
1676977800000|2023-02-21 11:10:00|27429.5|27422.5|27429.5|27422.5|27432|27425|27427|27420|19
1676978100000|2023-02-21 11:15:00|27427|27420|27437|27430|27437|27430|27427|27420|6
1676978400000|2023-02-21 11:20:00|27439.5|27432.5|27447|27440|27447|27440|27437|27430|15
1676978700000|2023-02-21 11:25:00|27444.5|27437.5|27444.5|27437.5|27447|27440|27442|27435|32
1676979000000|2023-02-21 11:30:00|27447|27440|27442|27435|27447|27440|27442|27435|1
1676979300000|2023-02-21 11:35:00|27447|27440|27447|27440|27452|27445|27447|27440|11
1676979600000|2023-02-21 11:40:00|27452|27445|27444.5|27437.5|27452|27445|27442|27435|9
1676979900000|2023-02-21 11:45:00|27447|27440|27447|27440|27452|27445|27442|27435|28
1676980200000|2023-02-21 11:50:00|27449.5|27442.5|27449.5|27442.5|27452|27445|27447|27440|8
1676980500000|2023-02-21 11:55:00|27452|27445|27454.5|27447.5|27454.5|27447.5|27442|27435|12
1676980800000|2023-02-21 12:00:00|27452|27445|27447|27440|27457|27450|27447|27440|49
1676981100000|2023-02-21 12:05:00|27444.5|27437.5|27447|27440|27447|27440|27437|27430|45
1676981400000|2023-02-21 12:10:00|27444.5|27437.5|27447|27440|27447|27440|27442|27435|7
1676981700000|2023-02-21 12:15:00|27444.5|27437.5|27442|27435|27447|27440|27437|27430|20
1676982000000|2023-02-21 12:20:00|27437|27430|27437|27430|27442|27435|27437|27430|15
1676982300000|2023-02-21 12:25:00|27439.5|27432.5|27442|27435|27442|27435|27437|27430|53
1676982600000|2023-02-21 12:30:00|27439.5|27432.5|27444.5|27437.5|27452|27445|27439.5|27432.5|43
1676982900000|2023-02-21 12:35:00|27442|27435|27447|27440|27447|27440|27442|27435|5
1676983200000|2023-02-21 12:40:00|27442|27435|27442|27435|27442|27435|27437|27430|26
1676983500000|2023-02-21 12:45:00|27437|27430|27444.5|27437.5|27447|27440|27437|27430|47
1676983800000|2023-02-21 12:50:00|27447|27440|27447|27440|27452|27445|27442|27435|36
1676984100000|2023-02-21 12:55:00|27444.5|27437.5|27442|27435|27444.5|27437.5|27442|27435|16
1676984400000|2023-02-21 13:00:00|27439.5|27432.5|27432|27425|27442|27435|27432|27425|30
1676984700000|2023-02-21 13:05:00|27434.5|27427.5|27434.5|27427.5|27437|27430|27432|27425|22
1676985000000|2023-02-21 13:10:00|27437|27430|27434.5|27427.5|27437|27430|27432|27425|19
1676985300000|2023-02-21 13:15:00|27432|27425|27437|27430|27442|27435|27432|27425|44
1676985600000|2023-02-21 13:20:00|27439.5|27432.5|27437|27430|27444.5|27437.5|27437|27430|28
1676985900000|2023-02-21 13:25:00|27432|27425|27432|27425|27437|27430|27422|27415|132
1676986200000|2023-02-21 13:30:00|27434.5|27427.5|27442|27435|27444.5|27437.5|27432|27425|28
1676986500000|2023-02-21 13:35:00|27439.5|27432.5|27432|27425|27442|27435|27432|27425|20
1676986800000|2023-02-21 13:40:00|27434.5|27427.5|27422|27415|27439.5|27432.5|27422|27415|9
1676987100000|2023-02-21 13:45:00|27424.5|27417.5|27432|27425|27432|27425|27417|27410|23
1676987400000|2023-02-21 13:50:00|27427|27420|27427|27420|27432|27425|27419.5|27412.5|17
1676987700000|2023-02-21 13:55:00|27429.5|27422.5|27427|27420|27432|27425|27427|27420|29
1676988000000|2023-02-21 14:00:00|27424.5|27417.5|27432|27425|27434.5|27427.5|27422|27415|11
1676988300000|2023-02-21 14:05:00|27437|27430|27437|27430|27442|27435|27434.5|27427.5|23
1676988600000|2023-02-21 14:10:00|27432|27425|27437|27430|27437|27430|27432|27425|27
1676988900000|2023-02-21 14:15:00|27434.5|27427.5|27432|27425|27437|27430|27432|27425|19
1676989200000|2023-02-21 14:20:00|27434.5|27427.5|27437|27430|27439.5|27432.5|27432|27425|12
1676989500000|2023-02-21 14:25:00|27432|27425|27427|27420|27439.5|27432.5|27427|27420|44
1676989800000|2023-02-21 14:30:00|27432|27425|27462|27455|27464.5|27457.5|27432|27425|254
1676990100000|2023-02-21 14:35:00|27464.5|27457.5|27462|27455|27467|27460|27447|27440|161
1676990400000|2023-02-21 14:40:00|27467|27460|27464.5|27457.5|27472|27465|27457|27450|69
1676990700000|2023-02-21 14:45:00|27454.5|27447.5|27437|27430|27467|27460|27422|27415|278
1676991000000|2023-02-21 14:50:00|27439.5|27432.5|27457|27450|27462|27455|27427|27420|114
1676991300000|2023-02-21 14:55:00|27452|27445|27432|27425|27459.5|27452.5|27427|27420|126
1676991600000|2023-02-21 15:00:00|27429.5|27422.5|27427|27420|27447|27440|27417|27410|172
1676991900000|2023-02-21 15:05:00|27422|27415|27427|27420|27439.5|27432.5|27412|27405|118
1676992200000|2023-02-21 15:10:00|27424.5|27417.5|27402|27395|27429.5|27422.5|27397|27390|218
1676992500000|2023-02-21 15:15:00|27397|27390|27417|27410|27422|27415|27397|27390|111
1676992800000|2023-02-21 15:20:00|27414.5|27407.5|27407|27400|27422|27415|27402|27395|65
1676993100000|2023-02-21 15:25:00|27402|27395|27402|27395|27412|27405|27392|27385|127
1676993400000|2023-02-21 15:30:00|27399.5|27392.5|27407|27400|27407|27400|27387|27380|140
1676993700000|2023-02-21 15:35:00|27404.5|27397.5|27407|27400|27417|27410|27402|27395|91
1676994000000|2023-02-21 15:40:00|27409.5|27402.5|27417|27410|27427|27420|27404.5|27397.5|58
1676994300000|2023-02-21 15:45:00|27414.5|27407.5|27407|27400|27427|27420|27402|27395|93
1676994600000|2023-02-21 15:50:00|27412|27405|27404.5|27397.5|27412|27405|27397|27390|87
1676994900000|2023-02-21 15:55:00|27402|27395|27394.5|27387.5|27404.5|27397.5|27392|27385|106
1676995200000|2023-02-21 16:00:00|27397|27390|27387|27380|27397|27390|27387|27380|69
1676995500000|2023-02-21 16:05:00|27382|27375|27377|27370|27387|27380|27377|27370|77
1676995800000|2023-02-21 16:10:00|27382|27375|27382|27375|27382|27375|27372|27365|264
1676996100000|2023-02-21 16:15:00|27384.5|27377.5|27362|27355|27387|27380|27357|27350|269
1676996400000|2023-02-21 16:20:00|27359.5|27352.5|27352|27345|27367|27360|27347|27340|249
1676996700000|2023-02-21 16:25:00|27357|27350|27342|27335|27362|27355|27337|27330|120
1676997000000|2023-02-21 16:30:00|27337|27330|27342|27335|27349.5|27342.5|27332|27325|197
1676997300000|2023-02-21 16:35:00|27347|27340|27342|27335|27347|27340|27337|27330|81
1676997600000|2023-02-21 16:40:00|27339.5|27332.5|27352|27345|27357|27350|27337|27330|78
1676997900000|2023-02-21 16:45:00|27354.5|27347.5|27352|27345|27359.5|27352.5|27352|27345|56
1676998200000|2023-02-21 16:50:00|27349.5|27342.5|27349.5|27342.5|27352|27345|27347|27340|76
1676998500000|2023-02-21 16:55:00|27347|27340|27347|27340|27349.5|27342.5|27337|27330|47
1676998800000|2023-02-21 17:00:00|27344.5|27337.5|27337|27330|27347|27340|27337|27330|93
1676999100000|2023-02-21 17:05:00|27339.5|27332.5|27347|27340|27347|27340|27337|27330|34
1676999400000|2023-02-21 17:10:00|27344.5|27337.5|27342|27335|27347|27340|27337|27330|64
1676999700000|2023-02-21 17:15:00|27339.5|27332.5|27347|27340|27347|27340|27337|27330|65
1677000000000|2023-02-21 17:20:00|27344.5|27337.5|27342|27335|27347|27340|27342|27335|33
1677000300000|2023-02-21 17:25:00|27337|27330|27337|27330|27342|27335|27332|27325|60
1677000600000|2023-02-21 17:30:00|27334.5|27327.5|27342|27335|27342|27335|27332|27325|42
1677000900000|2023-02-21 17:35:00|27339.5|27332.5|27342|27335|27347|27340|27337|27330|14
1677001200000|2023-02-21 17:40:00|27344.5|27337.5|27347|27340|27352|27345|27342|27335|22
1677001500000|2023-02-21 17:45:00|27344.5|27337.5|27347|27340|27349.5|27342.5|27342|27335|8
1677001800000|2023-02-21 17:50:00|27349.5|27342.5|27352|27345|27352|27345|27347|27340|32
1677002100000|2023-02-21 17:55:00|27349.5|27342.5|27354.5|27347.5|27357|27350|27347|27340|28
1677002400000|2023-02-21 18:00:00|27352|27345|27357|27350|27357|27350|27347|27340|15
1677002700000|2023-02-21 18:05:00|27354.5|27347.5|27347|27340|27357|27350|27347|27340|8
1677003000000|2023-02-21 18:10:00|27349.5|27342.5|27347|27340|27349.5|27342.5|27342|27335|30
1677003300000|2023-02-21 18:15:00|27349.5|27342.5|27347|27340|27352|27345|27342|27335|82
1677003600000|2023-02-21 18:20:00|27349.5|27342.5|27342|27335|27352|27345|27342|27335|42
1677003900000|2023-02-21 18:25:00|27347|27340|27332|27325|27347|27340|27327|27320|40
1677004200000|2023-02-21 18:30:00|27327|27320|27327|27320|27332|27325|27327|27320|4
1677004500000|2023-02-21 18:35:00|27324.5|27317.5|27322|27315|27327|27320|27322|27315|51
1677004800000|2023-02-21 18:40:00|27324.5|27317.5|27327|27320|27332|27325|27322|27315|34
1677005100000|2023-02-21 18:45:00|27329.5|27322.5|27322|27315|27332|27325|27322|27315|17
1677005400000|2023-02-21 18:50:00|27317|27310|27322|27315|27324.5|27317.5|27317|27310|46
1677005700000|2023-02-21 18:55:00|27319.5|27312.5|27317|27310|27322|27315|27317|27310|9
1677006000000|2023-02-21 19:00:00|27312|27305|27312|27305|27312|27305|27307|27300|21
1677006300000|2023-02-21 19:05:00|27309.5|27302.5|27307|27300|27312|27305|27307|27300|42
1677006600000|2023-02-21 19:10:00|27304.5|27297.5|27304.5|27297.5|27307|27300|27302|27295|57
1677006900000|2023-02-21 19:15:00|27302|27295|27297|27290|27307|27300|27297|27290|17
1677007200000|2023-02-21 19:20:00|27294.5|27287.5|27292|27285|27302|27295|27292|27285|59
1677007500000|2023-02-21 19:25:00|27297|27290|27307|27300|27312|27305|27292|27285|29
1677007800000|2023-02-21 19:30:00|27304.5|27297.5|27312|27305|27317|27310|27302|27295|69
1677008100000|2023-02-21 19:35:00|27317|27310|27312|27305|27317|27310|27302|27295|171
1677008400000|2023-02-21 19:40:00|27307|27300|27312|27305|27314.5|27307.5|27299.5|27292.5|107
1677008700000|2023-02-21 19:45:00|27314.5|27307.5|27317|27310|27317|27310|27312|27305|12
1677009000000|2023-02-21 19:50:00|27314.5|27307.5|27312|27305|27317|27310|27307|27300|19
1677009300000|2023-02-21 19:55:00|27309.5|27302.5|27312|27305|27314.5|27307.5|27304.5|27297.5|22
1677009600000|2023-02-21 20:00:00|27314.5|27307.5|27317|27310|27317|27310|27302|27295|31
1677009900000|2023-02-21 20:05:00|27314.5|27307.5|27302|27295|27314.5|27307.5|27302|27295|48
1677010200000|2023-02-21 20:10:00|27304.5|27297.5|27302|27295|27307|27300|27297|27290|24
1677010500000|2023-02-21 20:15:00|27307|27300|27302|27295|27307|27300|27297|27290|30
1677010800000|2023-02-21 20:20:00|27299.5|27292.5|27307|27300|27307|27300|27297|27290|60
1677011100000|2023-02-21 20:25:00|27304.5|27297.5|27307|27300|27307|27300|27302|27295|42
1677011400000|2023-02-21 20:30:00|27312|27305|27317|27310|27319.5|27312.5|27312|27305|119
1677011700000|2023-02-21 20:35:00|27319.5|27312.5|27307|27300|27319.5|27312.5|27307|27300|104
1677012000000|2023-02-21 20:40:00|27309.5|27302.5|27307|27300|27312|27305|27302|27295|67
1677012300000|2023-02-21 20:45:00|27304.5|27297.5|27302|27295|27309.5|27302.5|27302|27295|109
1677012600000|2023-02-21 20:50:00|27307|27300|27297|27290|27307|27300|27292|27285|185
1677012900000|2023-02-21 20:55:00|27294.5|27287.5|27277|27270|27297|27290|27272|27265|341
1677013200000|2023-02-21 21:00:00|27279.5|27272.5|27297|27290|27297|27290|27277|27270|153
1677013500000|2023-02-21 21:05:00|27294.5|27287.5|27297|27290|27297|27290|27292|27285|32
1677013800000|2023-02-21 21:10:00|27302|27295|27294.5|27287.5|27302|27295|27294.5|27287.5|31
1677014100000|2023-02-21 21:15:00|27297|27290|27294.5|27287.5|27297|27290|27294.5|27287.5|0
1677014400000|2023-02-21 21:20:00|27292|27285|27294.5|27287.5|27297|27290|27292|27285|3
1677014700000|2023-02-21 21:25:00|27297|27290|27287|27280|27297|27290|27287|27280|16
1677015000000|2023-02-21 21:30:00|27289.5|27282.5|27287|27280|27289.5|27282.5|27287|27280|1
1677015300000|2023-02-21 21:35:00|27289.5|27282.5|27287|27280|27289.5|27282.5|27287|27280|2
1677015600000|2023-02-21 21:40:00|27284.5|27277.5|27287|27280|27289.5|27282.5|27282|27275|13
1677016200000|2023-02-21 21:50:00|27289.5|27282.5|27292|27285|27292|27285|27289.5|27282.5|9
1677016500000|2023-02-21 21:55:00|27289.5|27282.5|27303.6|27273.6|27303.6|27285|27287|27272.9|29
1677016800000|2023-02-21 22:00:00|27303.7|27273.7|27303.4|27273.4|27306.5|27276.5|27303.4|27273.4|0
1677017100000|2023-02-21 22:05:00|27302.8|27272.8|27304.6|27274.6|27305.1|27275.1|27302.8|27272.8|0
1677017400000|2023-02-21 22:10:00|27304.8|27274.8|27304.7|27274.7|27304.8|27274.8|27304.2|27274.2|0
1677017700000|2023-02-21 22:15:00|27304.5|27274.5|27304.6|27274.6|27304.8|27274.8|27304.5|27274.5|0
1677018000000|2023-02-21 22:20:00|27304.4|27274.4|27304.8|27274.8|27305.5|27275.5|27303.7|27273.7|0
1677018300000|2023-02-21 22:25:00|27303.9|27273.9|27303.6|27273.6|27304.1|27274.1|27303.2|27273.2|0
1677018600000|2023-02-21 22:30:00|27304.1|27274.1|27303.9|27273.9|27305.3|27275.3|27303.6|27273.6|0
1677018900000|2023-02-21 22:35:00|27304.4|27274.4|27304.4|27274.4|27304.8|27274.8|27303.2|27273.2|0
1677019200000|2023-02-21 22:40:00|27304.5|27274.5|27304|27274|27305.2|27275.2|27302.5|27272.5|0
1677019500000|2023-02-21 22:45:00|27304.2|27274.2|27302.7|27272.7|27304.9|27274.9|27302.7|27272.7|0
1677019800000|2023-02-21 22:50:00|27303|27273|27302.5|27272.5|27303.7|27273.7|27302.5|27272.5|0
1677020100000|2023-02-21 22:55:00|27302.3|27272.3|27302.7|27272.7|27303.6|27273.6|27302.3|27272.3|0
1677020400000|2023-02-21 23:00:00|27303.2|27273.2|27286|27271|27309.9|27288.5|27276|27261|58
1677020700000|2023-02-21 23:05:00|27291|27276|27291|27276|27291|27276|27286|27271|17
1677021000000|2023-02-21 23:10:00|27288.5|27273.5|27276|27261|27291|27276|27276|27261|148
1677021300000|2023-02-21 23:15:00|27271|27256|27251|27236|27271|27256|27246|27231|105
1677021600000|2023-02-21 23:20:00|27246|27231|27251|27236|27253.5|27238.5|27246|27231|16
1677021900000|2023-02-21 23:25:00|27246|27231|27261|27246|27261|27246|27246|27231|32
1677022200000|2023-02-21 23:30:00|27253.5|27238.5|27247|27240|27267|27260|27246|27231|12022
1677022500000|2023-02-21 23:35:00|27244.5|27237.5|27252|27245|27257|27250|27239.5|27232.5|122
1677022800000|2023-02-21 23:40:00|27247|27240|27259.5|27252.5|27259.5|27252.5|27242|27235|124
1677023100000|2023-02-21 23:45:00|27257|27250|27247|27240|27267|27260|27227|27220|427
1677023400000|2023-02-21 23:50:00|27244.5|27237.5|27264.5|27257.5|27267|27260|27242|27235|227
1677023700000|2023-02-21 23:55:00|27262|27255|27269.5|27262.5|27277|27270|27254.5|27247.5|472
1677024000000|2023-02-22 00:00:00|27267|27260|27274.5|27267.5|27302|27295|27262|27255|1026
1677024300000|2023-02-22 00:05:00|27272|27265|27247|27240|27272|27265|27232|27225|729
1677024600000|2023-02-22 00:10:00|27244.5|27237.5|27207|27200|27247|27240|27197|27190|934
1677024900000|2023-02-22 00:15:00|27209.5|27202.5|27212|27205|27222|27215|27197|27190|702
1677025200000|2023-02-22 00:20:00|27207|27200|27232|27225|27232|27225|27202|27195|495
1677025500000|2023-02-22 00:25:00|27227|27220|27237|27230|27237|27230|27207|27200|513
1677025800000|2023-02-22 00:30:00|27239.5|27232.5|27217|27210|27242|27235|27207|27200|662
1677026100000|2023-02-22 00:35:00|27222|27215|27207|27200|27222|27215|27202|27195|281
1677026400000|2023-02-22 00:40:00|27209.5|27202.5|27172|27165|27214.5|27207.5|27172|27165|636
1677026700000|2023-02-22 00:45:00|27174.5|27167.5|27202|27195|27202|27195|27172|27165|544
1677027000000|2023-02-22 00:50:00|27207|27200|27197|27190|27207|27200|27172|27165|515
1677027300000|2023-02-22 00:55:00|27194.5|27187.5|27212|27205|27212|27205|27192|27185|290
1677027600000|2023-02-22 01:00:00|27207|27200|27187|27180|27207|27200|27172|27165|341
1677027900000|2023-02-22 01:05:00|27184.5|27177.5|27152|27145|27192|27185|27147|27140|664
1677028200000|2023-02-22 01:10:00|27147|27140|27132|27125|27149.5|27142.5|27122|27115|968
1677028500000|2023-02-22 01:15:00|27137|27130|27117|27110|27137|27130|27117|27110|477
1677028800000|2023-02-22 01:20:00|27122|27115|27112|27105|27137|27130|27112|27105|410
1677029100000|2023-02-22 01:25:00|27117|27110|27117|27110|27127|27120|27102|27095|463
1677029400000|2023-02-22 01:30:00|27112|27105|27092|27085|27117|27110|27087|27080|629
1677029700000|2023-02-22 01:35:00|27089.5|27082.5|27087|27080|27092|27085|27072|27065|803
1677030000000|2023-02-22 01:40:00|27082|27075|27062|27055|27082|27075|27057|27050|890
1677030300000|2023-02-22 01:45:00|27059.5|27052.5|27047|27040|27062|27055|27042|27035|493
1677030600000|2023-02-22 01:50:00|27052|27045|27052|27045|27062|27055|27042|27035|774
1677030900000|2023-02-22 01:55:00|27057|27050|27072|27065|27072|27065|27052|27045|509
1677031200000|2023-02-22 02:00:00|27067|27060|27087|27080|27087|27080|27067|27060|547
1677031500000|2023-02-22 02:05:00|27092|27085|27077|27070|27092|27085|27077|27070|380
1677031800000|2023-02-22 02:10:00|27079.5|27072.5|27077|27070|27082|27075|27072|27065|197
1677032100000|2023-02-22 02:15:00|27082|27075|27087|27080|27087|27080|27077|27070|152
1677032400000|2023-02-22 02:20:00|27092|27085|27107.1|27100.1|27107.1|27100.1|27092|27085|192
1677032700000|2023-02-22 02:25:00|27104.6|27097.6|27107.1|27100.1|27107.1|27100.1|27102.1|27095.1|121
1677033000000|2023-02-22 02:30:00|27112.1|27105.1|27112.1|27105.1|27117.1|27110.1|27107.1|27100.1|262
1677033300000|2023-02-22 02:35:00|27107.1|27100.1|27107.1|27100.1|27107.1|27100.1|27107.1|27100.1|40
1677033600000|2023-02-22 02:40:00|27112.1|27105.1|27132.1|27125.1|27132.1|27125.1|27109.6|27102.6|264
1677033900000|2023-02-22 02:45:00|27129.6|27122.6|27127.1|27120.1|27132.1|27125.1|27122.1|27115.1|68
1677034200000|2023-02-22 02:50:00|27124.6|27117.6|27137.1|27130.1|27137.1|27130.1|27122.1|27115.1|126
1677034500000|2023-02-22 02:55:00|27139.6|27132.6|27144.6|27137.6|27147.1|27140.1|27137.1|27130.1|165
1677034800000|2023-02-22 03:00:00|27147.1|27140.1|27132.1|27125.1|27147.1|27140.1|27132.1|27125.1|57
1677035100000|2023-02-22 03:05:00|27137.1|27130.1|27122.1|27115.1|27137.1|27130.1|27122.1|27115.1|72
1677035400000|2023-02-22 03:10:00|27119.6|27112.6|27127.1|27120.1|27127.1|27120.1|27114.6|27107.6|112
1677035700000|2023-02-22 03:15:00|27132.1|27125.1|27117.1|27110.1|27132.1|27125.1|27117.1|27110.1|96
1677036000000|2023-02-22 03:20:00|27122.1|27115.1|27117.1|27110.1|27124.6|27117.6|27117.1|27110.1|34
1677036300000|2023-02-22 03:25:00|27114.6|27107.6|27112.1|27105.1|27117.1|27110.1|27112.1|27105.1|93
1677036600000|2023-02-22 03:30:00|27107.1|27100.1|27127.1|27120.1|27127.1|27120.1|27102.1|27095.1|255
1677036900000|2023-02-22 03:35:00|27122.1|27115.1|27122.1|27115.1|27127.1|27120.1|27122.1|27115.1|107
1677037200000|2023-02-22 03:40:00|27117.1|27110.1|27117.1|27110.1|27117.1|27110.1|27112.1|27105.1|76
1677037500000|2023-02-22 03:45:00|27122.1|27115.1|27127.1|27120.1|27127.1|27120.1|27117.1|27110.1|247
1677037800000|2023-02-22 03:50:00|||||||||17
1677038100000|2023-02-22 03:55:00|||||||||74
1677038400000|2023-02-22 04:00:00|27122.1|27115.1|27122.1|27115.1|27127.1|27120.1|27122.1|27115.1|169
1677038700000|2023-02-22 04:05:00|27117.1|27110.1|27117.1|27110.1|27117.1|27110.1|27112.1|27105.1|183
1677039000000|2023-02-22 04:10:00|27114.6|27107.6|27112.1|27105.1|27117.1|27110.1|27107.1|27100.1|291
1677039300000|2023-02-22 04:15:00|27117.1|27110.1|27122.1|27115.1|27122.1|27115.1|27117.1|27110.1|315
1677039600000|2023-02-22 04:20:00|27117.1|27110.1|27112.1|27105.1|27122.1|27115.1|27112.1|27105.1|126
1677039900000|2023-02-22 04:25:00|27109.6|27102.6|27112.1|27105.1|27112.1|27105.1|27109.6|27102.6|65
1677040200000|2023-02-22 04:30:00|27107.1|27100.1|27112.1|27105.1|27112.1|27105.1|27107.1|27100.1|253
1677040500000|2023-02-22 04:35:00|27117.1|27110.1|27122.1|27115.1|27127.1|27120.1|27117.1|27110.1|227
1677040800000|2023-02-22 04:40:00|27117.1|27110.1|27112.1|27105.1|27122.1|27115.1|27112.1|27105.1|136
1677041100000|2023-02-22 04:45:00|27117.1|27110.1|27117.1|27110.1|27117.1|27110.1|27112.1|27105.1|128
1677041400000|2023-02-22 04:50:00|27112.1|27105.1|27117.1|27110.1|27117.1|27110.1|27112.1|27105.1|224
1677041700000|2023-02-22 04:55:00|27112.1|27105.1|27122.1|27115.1|27122.1|27115.1|27112.1|27105.1|101
1677042000000|2023-02-22 05:00:00|27117.1|27110.1|27112.1|27105.1|27117.1|27110.1|27112.1|27105.1|208
1677042300000|2023-02-22 05:05:00|27117.1|27110.1|27107.1|27100.1|27117.1|27110.1|27092.1|27085.1|700
1677042600000|2023-02-22 05:10:00|27109.6|27102.6|27112.1|27105.1|27112.1|27105.1|27102.1|27095.1|137
1677042900000|2023-02-22 05:15:00|27109.6|27102.6|27104.6|27097.6|27112.1|27105.1|27102.1|27095.1|231
1677043200000|2023-02-22 05:20:00|27102.1|27095.1|27097.1|27090.1|27107.1|27100.1|27097.1|27090.1|161
1677043500000|2023-02-22 05:25:00|27094.6|27087.6|27092.1|27085.1|27097.1|27090.1|27087.1|27080.1|316
1677043800000|2023-02-22 05:30:00|27094.6|27087.6|27092.1|27085.1|27097.1|27090.1|27092.1|27085.1|199
1677044100000|2023-02-22 05:35:00|27087.1|27080.1|27092.1|27085.1|27092.1|27085.1|27087.1|27080.1|241
1677044400000|2023-02-22 05:40:00|27097.1|27090.1|27097.1|27090.1|27097.1|27090.1|27092.1|27085.1|247
1677044700000|2023-02-22 05:45:00|27102.1|27095.1|27107.1|27100.1|27107.1|27100.1|27102.1|27095.1|378
1677045000000|2023-02-22 05:50:00|27102.1|27095.1|27102.1|27095.1|27107.1|27100.1|27102.1|27095.1|252
1677045300000|2023-02-22 05:55:00|27104.6|27097.6|27112.1|27105.1|27117.1|27110.1|27092.1|27085.1|1282
1677045600000|2023-02-22 06:00:00|27114.6|27107.6|27102.1|27095.1|27117.1|27110.1|27102.1|27095.1|905
1677045900000|2023-02-22 06:05:00|27097.1|27090.1|27102.1|27095.1|27109.6|27102.6|27092.1|27085.1|586
1677046200000|2023-02-22 06:10:00|27107.1|27100.1|27147.1|27140.1|27147.1|27140.1|27107.1|27100.1|1082
1677046500000|2023-02-22 06:15:00|27144.6|27137.6|27147.1|27140.1|27152.1|27145.1|27142.1|27135.1|792
1677046800000|2023-02-22 06:20:00|27142.1|27135.1|27144.6|27137.6|27147.1|27140.1|27142.1|27135.1|165
1677047100000|2023-02-22 06:25:00|27147.1|27140.1|27137.1|27130.1|27147.1|27140.1|27137.1|27130.1|79
1677047400000|2023-02-22 06:30:00|27139.6|27132.6|27137.1|27130.1|27142.1|27135.1|27137.1|27130.1|11
1677047700000|2023-02-22 06:35:00|27132.1|27125.1|27137.1|27130.1|27137.1|27130.1|27132.1|27125.1|28
1677048300000|2023-02-22 06:45:00|27132.1|27125.1|27132.1|27125.1|27132.1|27125.1|27132.1|27125.1|22
1677049200000|2023-02-22 07:00:00|27137.1|27130.1|27142.1|27135.1|27142.1|27135.1|27137.1|27130.1|36
1677049500000|2023-02-22 07:05:00|27137.1|27130.1|27117.1|27110.1|27137.1|27130.1|27114.6|27107.6|126
1677049800000|2023-02-22 07:10:00|27114.6|27107.6|27127.1|27120.1|27127.1|27120.1|27112.1|27105.1|24
1677050100000|2023-02-22 07:15:00|27124.6|27117.6|27117.1|27110.1|27127.1|27120.1|27117.1|27110.1|31
1677050400000|2023-02-22 07:20:00|27119.6|27112.6|27132.1|27125.1|27132.1|27125.1|27117.1|27110.1|5
1677050700000|2023-02-22 07:25:00|27127.1|27120.1|27132.1|27125.1|27132.1|27125.1|27127.1|27120.1|23
1677051000000|2023-02-22 07:30:00|27134.6|27127.6|27127.1|27120.1|27142.1|27135.1|27122.1|27115.1|86
1677051300000|2023-02-22 07:35:00|27124.6|27117.6|27127.1|27120.1|27129.6|27122.6|27122.1|27115.1|84
1677051600000|2023-02-22 07:40:00|27122.1|27115.1|27112.1|27105.1|27127.1|27120.1|27112.1|27105.1|29
1677051900000|2023-02-22 07:45:00|27117.1|27110.1|27117.1|27110.1|27117.1|27110.1|27109.6|27102.6|28
1677052200000|2023-02-22 07:50:00|27114.6|27107.6|27112.1|27105.1|27122.1|27115.1|27112.1|27105.1|7
1677052500000|2023-02-22 07:55:00|27107.1|27100.1|27097.1|27090.1|27112.1|27105.1|27094.6|27087.6|49
1677052800000|2023-02-22 08:00:00|27099.6|27092.6|27097.1|27090.1|27117.1|27110.1|27082.1|27075.1|66
1677053100000|2023-02-22 08:05:00|27102.1|27095.1|27112.1|27105.1|27139.6|27132.6|27097.1|27090.1|256
1677053400000|2023-02-22 08:10:00|27114.6|27107.6|27102.1|27095.1|27117.1|27110.1|27097.1|27090.1|106
1677053700000|2023-02-22 08:15:00|27099.6|27092.6|27122.1|27115.1|27122.1|27115.1|27097.1|27090.1|186
1677054000000|2023-02-22 08:20:00|27124.6|27117.6|27117.1|27110.1|27127.1|27120.1|27117.1|27110.1|43
1677054300000|2023-02-22 08:25:00|27114.6|27107.6|27092.1|27085.1|27122.1|27115.1|27087.1|27080.1|135
1677054600000|2023-02-22 08:30:00|27089.6|27082.6|27092.1|27085.1|27099.6|27092.6|27082.1|27075.1|68
1677054900000|2023-02-22 08:35:00|27094.6|27087.6|27082.1|27075.1|27097.1|27090.1|27082.1|27075.1|174
1677055200000|2023-02-22 08:40:00|27084.6|27077.6|27067.1|27060.1|27087.1|27080.1|27062.1|27055.1|289
1677055500000|2023-02-22 08:45:00|27064.6|27057.6|27067.1|27060.1|27082.1|27075.1|27059.6|27052.6|100
1677055800000|2023-02-22 08:50:00|27069.6|27062.6|27089.6|27082.6|27092.1|27085.1|27067.1|27060.1|159
1677056100000|2023-02-22 08:55:00|27092.1|27085.1|27092.1|27085.1|27097.1|27090.1|27087.1|27080.1|24
1677056400000|2023-02-22 09:00:00|27094.6|27087.6|27104.6|27097.6|27107.1|27100.1|27087.1|27080.1|40
1677056700000|2023-02-22 09:05:00|27107.1|27100.1|27112.1|27105.1|27117.1|27110.1|27107.1|27100.1|95
1677057000000|2023-02-22 09:10:00|27109.6|27102.6|27109.6|27102.6|27112.1|27105.1|27097.1|27090.1|128
1677057300000|2023-02-22 09:15:00|27112.1|27105.1|27102.1|27095.1|27112.1|27105.1|27097.1|27090.1|130
1677057600000|2023-02-22 09:20:00|27104.6|27097.6|27107.1|27100.1|27117.1|27110.1|27102.1|27095.1|186
1677057900000|2023-02-22 09:25:00|27112.1|27105.1|27107.1|27100.1|27112.1|27105.1|27107.1|27100.1|133
1677058200000|2023-02-22 09:30:00|27109.6|27102.6|27097.1|27090.1|27114.6|27107.6|27092.1|27085.1|155
1677058500000|2023-02-22 09:35:00|27094.6|27087.6|27082.1|27075.1|27097.1|27090.1|27072.1|27065.1|94
1677058800000|2023-02-22 09:40:00|27084.6|27077.6|27082.1|27075.1|27087.1|27080.1|27069.6|27062.6|260
1677059100000|2023-02-22 09:45:00|27084.6|27077.6|27102.1|27095.1|27102.1|27095.1|27082.1|27075.1|47
1677059400000|2023-02-22 09:50:00|27099.6|27092.6|27107.1|27100.1|27112.1|27105.1|27097.1|27090.1|43
1677059700000|2023-02-22 09:55:00|27104.6|27097.6|27102.1|27095.1|27112.1|27105.1|27094.6|27087.6|34
1677060000000|2023-02-22 10:00:00|27099.6|27092.6|27097.1|27090.1|27102.1|27095.1|27092.1|27085.1|8
1677060300000|2023-02-22 10:05:00|27094.6|27087.6|27092.1|27085.1|27102.1|27095.1|27089.6|27082.6|11
1677060600000|2023-02-22 10:10:00|27089.6|27082.6|27082.1|27075.1|27089.6|27082.6|27079.6|27072.6|38
1677060900000|2023-02-22 10:15:00|27087.1|27080.1|27087.1|27080.1|27092.1|27085.1|27082.1|27075.1|25
1677061200000|2023-02-22 10:20:00|27084.6|27077.6|27082.1|27075.1|27084.6|27077.6|27072.1|27065.1|35
1677061500000|2023-02-22 10:25:00|27084.6|27077.6|27087.1|27080.1|27094.6|27087.6|27082.1|27075.1|83
1677061800000|2023-02-22 10:30:00|27089.6|27082.6|27082.1|27075.1|27092.1|27085.1|27082.1|27075.1|11
1677062100000|2023-02-22 10:35:00|27084.6|27077.6|27082.1|27075.1|27087.1|27080.1|27077.1|27070.1|12
1677062400000|2023-02-22 10:40:00|27084.6|27077.6|27092.1|27085.1|27094.6|27087.6|27082.1|27075.1|4
1677062700000|2023-02-22 10:45:00|27094.6|27087.6|27087.1|27080.1|27097.1|27090.1|27087.1|27080.1|64
1677063000000|2023-02-22 10:50:00|27092.1|27085.1|27082.1|27075.1|27092.1|27085.1|27082.1|27075.1|20
1677063300000|2023-02-22 10:55:00|27084.6|27077.6|27087.1|27080.1|27087.1|27080.1|27082.1|27075.1|18
1677063600000|2023-02-22 11:00:00|27084.6|27077.6|27087.1|27080.1|27092.1|27085.1|27082.1|27075.1|17
1677063900000|2023-02-22 11:05:00|27089.6|27082.6|27087.1|27080.1|27089.6|27082.6|27082.1|27075.1|12
1677064200000|2023-02-22 11:10:00|27084.6|27077.6|27077.1|27070.1|27087.1|27080.1|27072.1|27065.1|31
1677064500000|2023-02-22 11:15:00|27074.6|27067.6|27077.1|27070.1|27082.1|27075.1|27072.1|27065.1|26
1677064800000|2023-02-22 11:20:00|27074.6|27067.6|27077.1|27070.1|27077.1|27070.1|27072.1|27065.1|5
1677065100000|2023-02-22 11:25:00|27072.1|27065.1|27067.1|27060.1|27074.6|27067.6|27062.1|27055.1|57
1677065400000|2023-02-22 11:30:00|27069.6|27062.6|27047.1|27040.1|27072.1|27065.1|27042.1|27035.1|63
1677065700000|2023-02-22 11:35:00|27044.6|27037.6|27039.6|27032.6|27052.1|27045.1|27037.1|27030.1|61
1677066000000|2023-02-22 11:40:00|27042.1|27035.1|27037.1|27030.1|27042.1|27035.1|27037.1|27030.1|15
1677066300000|2023-02-22 11:45:00|27032.1|27025.1|27027.1|27020.1|27047.1|27040.1|27024.6|27017.6|60
1677066600000|2023-02-22 11:50:00|27029.6|27022.6|27047.1|27040.1|27052.1|27045.1|27029.6|27022.6|29
1677066900000|2023-02-22 11:55:00|27049.6|27042.6|27052.1|27045.1|27052.1|27045.1|27047.1|27040.1|17
1677067200000|2023-02-22 12:00:00|27047.1|27040.1|27067.1|27060.1|27069.6|27062.6|27047.1|27040.1|64
1677067500000|2023-02-22 12:05:00|27064.6|27057.6|27077.1|27070.1|27082.1|27075.1|27062.1|27055.1|106
1677067800000|2023-02-22 12:10:00|27074.6|27067.6|27072.1|27065.1|27077.1|27070.1|27067.1|27060.1|30
1677068100000|2023-02-22 12:15:00|27077.1|27070.1|27077.1|27070.1|27082.1|27075.1|27072.1|27065.1|30
1677068400000|2023-02-22 12:20:00|27079.6|27072.6|27087.1|27080.1|27092.1|27085.1|27077.1|27070.1|53
1677068700000|2023-02-22 12:25:00|27089.6|27082.6|27097.1|27090.1|27097.1|27090.1|27087.1|27080.1|156
1677069000000|2023-02-22 12:30:00|27092.1|27085.1|27097.1|27090.1|27102.1|27095.1|27092.1|27085.1|59
1677069300000|2023-02-22 12:35:00|27102.1|27095.1|27102.1|27095.1|27112.1|27105.1|27102.1|27095.1|57
1677069600000|2023-02-22 12:40:00|27107.1|27100.1|27112.1|27105.1|27112.1|27105.1|27107.1|27100.1|54
1677069900000|2023-02-22 12:45:00|27107.1|27100.1|27109.6|27102.6|27112.1|27105.1|27107.1|27100.1|15
1677070200000|2023-02-22 12:50:00|27107.1|27100.1|27112.1|27105.1|27112.1|27105.1|27102.1|27095.1|31
1677070500000|2023-02-22 12:55:00|27107.1|27100.1|27112.1|27105.1|27112.1|27105.1|27107.1|27100.1|98
1677070800000|2023-02-22 13:00:00|27107.1|27100.1|27107.1|27100.1|27112.1|27105.1|27104.6|27097.6|117
1677071100000|2023-02-22 13:05:00|27104.6|27097.6|27107.1|27100.1|27107.1|27100.1|27102.1|27095.1|27
1677071400000|2023-02-22 13:10:00|27102.1|27095.1|27107.1|27100.1|27107.1|27100.1|27102.1|27095.1|26
1677071700000|2023-02-22 13:15:00|27112.1|27105.1|27112.1|27105.1|27117.1|27110.1|27107.1|27100.1|47
1677072000000|2023-02-22 13:20:00|27117.1|27110.1|27122.1|27115.1|27122.1|27115.1|27114.6|27107.6|186
1677072300000|2023-02-22 13:25:00|27117.1|27110.1|27107.1|27100.1|27122.1|27115.1|27107.1|27100.1|93
1677072600000|2023-02-22 13:30:00|27109.6|27102.6|27107.1|27100.1|27112.1|27105.1|27107.1|27100.1|238
1677072900000|2023-02-22 13:35:00|27109.6|27102.6|27112.1|27105.1|27117.1|27110.1|27107.1|27100.1|74
1677073200000|2023-02-22 13:40:00|27114.6|27107.6|27119.6|27112.6|27122.1|27115.1|27114.6|27107.6|56
1677073500000|2023-02-22 13:45:00|27117.1|27110.1|27124.6|27117.6|27127.1|27120.1|27117.1|27110.1|22
1677073800000|2023-02-22 13:50:00|27122.1|27115.1|27132.1|27125.1|27132.1|27125.1|27122.1|27115.1|48
1677074100000|2023-02-22 13:55:00|27129.6|27122.6|27132.1|27125.1|27132.1|27125.1|27127.1|27120.1|28
1677074400000|2023-02-22 14:00:00|27134.6|27127.6|27127.1|27120.1|27137.1|27130.1|27122.1|27115.1|72
1677074700000|2023-02-22 14:05:00|27129.6|27122.6|27122.1|27115.1|27132.1|27125.1|27122.1|27115.1|24
1677075000000|2023-02-22 14:10:00|27117.1|27110.1|27112.1|27105.1|27122.1|27115.1|27107.1|27100.1|18
1677075300000|2023-02-22 14:15:00|27114.6|27107.6|27112.1|27105.1|27117.1|27110.1|27112.1|27105.1|130
1677075600000|2023-02-22 14:20:00|27114.6|27107.6|27112.1|27105.1|27117.1|27110.1|27112.1|27105.1|61
1677075900000|2023-02-22 14:25:00|27109.6|27102.6|27107.1|27100.1|27112.1|27105.1|27107.1|27100.1|33
1677076200000|2023-02-22 14:30:00|27102.1|27095.1|27082.1|27075.1|27112.1|27105.1|27082.1|27075.1|240
1677076500000|2023-02-22 14:35:00|27084.6|27077.6|27087.1|27080.1|27092.1|27085.1|27074.6|27067.6|249
1677076800000|2023-02-22 14:40:00|27089.6|27082.6|27104.6|27097.6|27109.6|27102.6|27082.1|27075.1|150
1677077100000|2023-02-22 14:45:00|27107.1|27100.1|27112.1|27105.1|27122.1|27115.1|27102.1|27095.1|173
1677077400000|2023-02-22 14:50:00|27114.6|27107.6|27087.1|27080.1|27117.1|27110.1|27082.1|27075.1|143
1677077700000|2023-02-22 14:55:00|27084.6|27077.6|27087.1|27080.1|27097.1|27090.1|27079.6|27072.6|102
1677078000000|2023-02-22 15:00:00|27082.1|27075.1|27062.1|27055.1|27087.1|27080.1|27062.1|27055.1|189
1677078300000|2023-02-22 15:05:00|27064.6|27057.6|27057.1|27050.1|27074.6|27067.6|27057.1|27050.1|52
1677078600000|2023-02-22 15:10:00|27052.1|27045.1|27002.1|26995.1|27052.1|27045.1|27002.1|26995.1|347
1677078900000|2023-02-22 15:15:00|26997.1|26990.1|26992.1|26985.1|27012.1|27005.1|26982.1|26975.1|247
1677079200000|2023-02-22 15:20:00|26989.6|26982.6|27034.6|27027.6|27042.1|27035.1|26987.1|26980.1|251
1677079500000|2023-02-22 15:25:00|27032.1|27025.1|27002.1|26995.1|27042.1|27035.1|27002.1|26995.1|155
1677079800000|2023-02-22 15:30:00|26997.1|26990.1|26972.1|26965.1|27002.1|26995.1|26972.1|26965.1|266
1677080100000|2023-02-22 15:35:00|26974.6|26967.6|26967.1|26960.1|26982.1|26975.1|26962.1|26955.1|238
1677080400000|2023-02-22 15:40:00|26969.6|26962.6|26992.1|26985.1|26997.1|26990.1|26967.1|26960.1|163
1677080700000|2023-02-22 15:45:00|26997.1|26990.1|27012.1|27005.1|27012.1|27005.1|26992.1|26985.1|293
1677081000000|2023-02-22 15:50:00|27017.1|27010.1|27027.1|27020.1|27027.1|27020.1|27012.1|27005.1|154
1677081300000|2023-02-22 15:55:00|27022.1|27015.1|27032.1|27025.1|27047.1|27040.1|27022.1|27015.1|224
1677081600000|2023-02-22 16:00:00|27034.6|27027.6|27057.1|27050.1|27067.1|27060.1|27032.1|27025.1|388
1677081900000|2023-02-22 16:05:00|27062.1|27055.1|27072.1|27065.1|27072.1|27065.1|27057.1|27050.1|280
1677082200000|2023-02-22 16:10:00|27074.6|27067.6|27062.1|27055.1|27082.1|27075.1|27057.1|27050.1|308
1677082500000|2023-02-22 16:15:00|27064.6|27057.6|27077.1|27070.1|27077.1|27070.1|27057.1|27050.1|361
1677082800000|2023-02-22 16:20:00|27082.1|27075.1|27097.1|27090.1|27097.1|27090.1|27077.1|27070.1|349
1677083100000|2023-02-22 16:25:00|27094.6|27087.6|27087.1|27080.1|27097.1|27090.1|27082.1|27075.1|346
1677083400000|2023-02-22 16:30:00|27089.6|27082.6|27092.1|27085.1|27092.1|27085.1|27077.1|27070.1|247
1677083700000|2023-02-22 16:35:00|27097.1|27090.1|27067.1|27060.1|27102.1|27095.1|27062.1|27055.1|229
1677084000000|2023-02-22 16:40:00|27072.1|27065.1|27082.1|27075.1|27087.1|27080.1|27069.6|27062.6|113
1677084300000|2023-02-22 16:45:00|27084.6|27077.6|27072.1|27065.1|27087.1|27080.1|27067.1|27060.1|46
1677084600000|2023-02-22 16:50:00|27074.6|27067.6|27077.1|27070.1|27087.1|27080.1|27072.1|27065.1|78
1677084900000|2023-02-22 16:55:00|27074.6|27067.6|27087.1|27080.1|27089.6|27082.6|27072.1|27065.1|55
1677085200000|2023-02-22 17:00:00|27084.6|27077.6|27082.1|27075.1|27087.1|27080.1|27072.1|27065.1|56
1677085500000|2023-02-22 17:05:00|27087.1|27080.1|27072.1|27065.1|27092.1|27085.1|27072.1|27065.1|103
1677085800000|2023-02-22 17:10:00|27074.6|27067.6|27072.1|27065.1|27077.1|27070.1|27067.1|27060.1|57
1677086100000|2023-02-22 17:15:00|27074.6|27067.6|27102.1|27095.1|27107.1|27100.1|27072.1|27065.1|109
1677086400000|2023-02-22 17:20:00|27104.6|27097.6|27107.1|27100.1|27107.1|27100.1|27102.1|27095.1|52
1677086700000|2023-02-22 17:25:00|27112.1|27105.1|27112.1|27105.1|27117.1|27110.1|27107.1|27100.1|103
1677087000000|2023-02-22 17:30:00|27117.1|27110.1|27107.1|27100.1|27117.1|27110.1|27107.1|27100.1|40
1677087300000|2023-02-22 17:35:00|27109.6|27102.6|27112.1|27105.1|27122.1|27115.1|27107.1|27100.1|57
1677087600000|2023-02-22 17:40:00|27117.1|27110.1|27122.1|27115.1|27122.1|27115.1|27112.1|27105.1|49
1677087900000|2023-02-22 17:45:00|27127.1|27120.1|27117.1|27110.1|27127.1|27120.1|27112.1|27105.1|54
1677088200000|2023-02-22 17:50:00|27119.6|27112.6|27122.1|27115.1|27127.1|27120.1|27117.1|27110.1|76
1677088500000|2023-02-22 17:55:00|27124.6|27117.6|27122.1|27115.1|27127.1|27120.1|27117.1|27110.1|100
1677088800000|2023-02-22 18:00:00|27124.6|27117.6|27117.1|27110.1|27127.1|27120.1|27112.1|27105.1|28
1677089100000|2023-02-22 18:05:00|27119.6|27112.6|27122.1|27115.1|27122.1|27115.1|27112.1|27105.1|105
1677089400000|2023-02-22 18:10:00|27117.1|27110.1|27122.1|27115.1|27127.1|27120.1|27117.1|27110.1|39
1677089700000|2023-02-22 18:15:00|27124.6|27117.6|27127.1|27120.1|27129.6|27122.6|27122.1|27115.1|28
1677090000000|2023-02-22 18:20:00|27122.1|27115.1|27122.1|27115.1|27127.1|27120.1|27117.1|27110.1|78
1677090300000|2023-02-22 18:25:00|27124.6|27117.6|27132.1|27125.1|27132.1|27125.1|27122.1|27115.1|37
1677090600000|2023-02-22 18:30:00|27134.6|27127.6|27127.1|27120.1|27137.1|27130.1|27122.1|27115.1|38
1677090900000|2023-02-22 18:35:00|27129.6|27122.6|27137.1|27130.1|27137.1|27130.1|27122.1|27115.1|53
1677091200000|2023-02-22 18:40:00|27134.6|27127.6|27137.1|27130.1|27137.1|27130.1|27132.1|27125.1|18
1677091500000|2023-02-22 18:45:00|27134.6|27127.6|27127.1|27120.1|27137.1|27130.1|27122.1|27115.1|46
1677091800000|2023-02-22 18:50:00|27124.6|27117.6|27112.1|27105.1|27127.1|27120.1|27107.1|27100.1|65
1677092100000|2023-02-22 18:55:00|27114.6|27107.6|27114.6|27107.6|27117.1|27110.1|27104.6|27097.6|119
1677092400000|2023-02-22 19:00:00|27112.1|27105.1|27122.1|27115.1|27137.1|27130.1|27074.6|27067.6|503
1677092700000|2023-02-22 19:05:00|27124.6|27117.6|27117.1|27110.1|27147.1|27140.1|27102.1|27095.1|229
1677093000000|2023-02-22 19:10:00|27119.6|27112.6|27082.1|27075.1|27132.1|27125.1|27072.1|27065.1|252
1677093300000|2023-02-22 19:15:00|27077.1|27070.1|27107.1|27100.1|27112.1|27105.1|27057.1|27050.1|155
1677093600000|2023-02-22 19:20:00|27109.6|27102.6|27087.1|27080.1|27119.6|27112.6|27082.1|27075.1|135
1677093900000|2023-02-22 19:25:00|27089.6|27082.6|27084.6|27077.6|27097.1|27090.1|27077.1|27070.1|50
1677094200000|2023-02-22 19:30:00|27087.1|27080.1|27072.1|27065.1|27087.1|27080.1|27057.1|27050.1|162
1677094500000|2023-02-22 19:35:00|27074.6|27067.6|27072.1|27065.1|27082.1|27075.1|27062.1|27055.1|211
1677094800000|2023-02-22 19:40:00|27077.1|27070.1|27062.1|27055.1|27077.1|27070.1|27047.1|27040.1|129
1677095100000|2023-02-22 19:45:00|27059.6|27052.6|27087.1|27080.1|27092.1|27085.1|27049.6|27042.6|104
1677095400000|2023-02-22 19:50:00|27092.1|27085.1|27057.1|27050.1|27092.1|27085.1|27057.1|27050.1|133
1677095700000|2023-02-22 19:55:00|27054.6|27047.6|27034.6|27027.6|27057.1|27050.1|27032.1|27025.1|162
1677096000000|2023-02-22 20:00:00|27032.1|27025.1|27039.6|27032.6|27047.1|27040.1|27032.1|27025.1|106
1677096300000|2023-02-22 20:05:00|27042.1|27035.1|27049.6|27042.6|27052.1|27045.1|27032.1|27025.1|64
1677096600000|2023-02-22 20:10:00|27047.1|27040.1|27044.6|27037.6|27057.1|27050.1|27037.1|27030.1|55
1677096900000|2023-02-22 20:15:00|27047.1|27040.1|27057.1|27050.1|27067.1|27060.1|27042.1|27035.1|110
1677097200000|2023-02-22 20:20:00|27059.6|27052.6|27062.1|27055.1|27067.1|27060.1|27042.1|27035.1|135
1677097500000|2023-02-22 20:25:00|27067.1|27060.1|27047.1|27040.1|27067.1|27060.1|27047.1|27040.1|77
1677097800000|2023-02-22 20:30:00|27042.1|27035.1|27047.1|27040.1|27052.1|27045.1|27037.1|27030.1|75
1677098100000|2023-02-22 20:35:00|27052.1|27045.1|27032.1|27025.1|27052.1|27045.1|27032.1|27025.1|86
1677098400000|2023-02-22 20:40:00|27034.6|27027.6|27037.1|27030.1|27042.1|27035.1|27032.1|27025.1|92
1677098700000|2023-02-22 20:45:00|27032.1|27025.1|27042.1|27035.1|27044.6|27037.6|27027.1|27020.1|151
1677099000000|2023-02-22 20:50:00|27037.1|27030.1|27052.1|27045.1|27057.1|27050.1|27032.1|27025.1|289
1677099300000|2023-02-22 20:55:00|27054.6|27047.6|27057.1|27050.1|27064.6|27057.6|27042.1|27035.1|503
1677099600000|2023-02-22 21:00:00|27052.1|27045.1|27067.1|27060.1|27072.1|27065.1|27052.1|27045.1|119
1677099900000|2023-02-22 21:05:00|27064.6|27057.6|27062.1|27055.1|27067.1|27060.1|27062.1|27055.1|21
1677100200000|2023-02-22 21:10:00|27064.6|27057.6|27052.1|27045.1|27064.6|27057.6|27052.1|27045.1|19
1677100500000|2023-02-22 21:15:00|27049.6|27042.6|27049.6|27042.6|27054.6|27047.6|27049.6|27042.6|2
1677100800000|2023-02-22 21:20:00|27052.1|27045.1|27049.6|27042.6|27052.1|27045.1|27049.6|27042.6|0
1677101100000|2023-02-22 21:25:00|27047.1|27040.1|27037.1|27030.1|27047.1|27040.1|27037.1|27030.1|29
1677101400000|2023-02-22 21:30:00|27039.6|27032.6|27039.6|27032.6|27039.6|27032.6|27037.1|27030.1|11
1677101700000|2023-02-22 21:35:00|27042.1|27035.1|27042.1|27035.1|27042.1|27035.1|27042.1|27035.1|1
1677102000000|2023-02-22 21:40:00|27039.6|27032.6|27039.6|27032.6|27039.6|27032.6|27039.6|27032.6|3
1677102600000|2023-02-22 21:50:00|27037.1|27030.1|27059.6|27052.6|27077.1|27070.1|27037.1|27030.1|84
1677102900000|2023-02-22 21:55:00|27062.1|27055.1|27081.5|27051.5|27081.7|27062.6|27054.6|27047.6|14
1677103200000|2023-02-22 22:00:00|27080.7|27050.7|27075.1|27045.1|27081.6|27051.6|27066.2|27036.2|0
1677103500000|2023-02-22 22:05:00|27075|27045|27074.8|27044.8|27075.4|27045.4|27071.3|27041.3|0
1677103800000|2023-02-22 22:10:00|27075.4|27045.4|27089|27059|27089.7|27059.7|27075.4|27045.4|0
1677104100000|2023-02-22 22:15:00|27089.3|27059.3|27092.5|27062.5|27092.7|27062.7|27081.1|27051.1|0
1677104400000|2023-02-22 22:20:00|27092.3|27062.3|27091.5|27061.5|27092.3|27062.3|27089.9|27059.9|0
1677104700000|2023-02-22 22:25:00|27094.7|27064.7|27097.7|27067.7|27099.2|27069.2|27093.9|27063.9|0
1677105000000|2023-02-22 22:30:00|27095.1|27065.1|27095.5|27065.5|27096.3|27066.3|27093.1|27063.1|0
1677105300000|2023-02-22 22:35:00|27095.7|27065.7|27096|27066|27096.7|27066.7|27095.7|27065.7|0
1677105600000|2023-02-22 22:40:00|27096.2|27066.2|27096.1|27066.1|27096.6|27066.6|27096|27066|0
1677105900000|2023-02-22 22:45:00|27096.6|27066.6|27097|27067|27097|27067|27096.5|27066.5|0
1677106200000|2023-02-22 22:50:00|27097.4|27067.4|27098.3|27068.3|27098.9|27068.9|27096.4|27066.4|0
1677106500000|2023-02-22 22:55:00|27098.1|27068.1|27099.1|27069.1|27099.5|27069.5|27097.8|27067.8|0
1677106800000|2023-02-22 23:00:00|27100.9|27070.9|27086|27056|27103.2|27073.2|27084.8|27054.8|0
1677107100000|2023-02-22 23:05:00|27087.2|27057.2|27073.6|27058.6|27087.2|27058.6|27071.1|27049|2
1677107400000|2023-02-22 23:10:00|27071.1|27056.1|27061.1|27046.1|27076.1|27061.1|27061.1|27046.1|12
1677107700000|2023-02-22 23:15:00|27056.1|27041.1|27063.6|27048.6|27076.1|27061.1|27046.1|27031.1|236
1677108000000|2023-02-22 23:20:00|27066.1|27051.1|27071.1|27056.1|27078.6|27063.6|27066.1|27051.1|10
1677108300000|2023-02-22 23:25:00|27073.6|27058.6|27081.1|27066.1|27083.6|27068.6|27073.6|27058.6|2
1677108600000|2023-02-22 23:30:00|27076.1|27061.1|27087.1|27080.1|27087.1|27080.1|27069.6|27056.1|13037
1677108900000|2023-02-22 23:35:00|27082.1|27075.1|27087.1|27080.1|27089.6|27082.6|27082.1|27075.1|40
1677109200000|2023-02-22 23:40:00|27089.6|27082.6|27102.1|27095.1|27107.1|27100.1|27087.1|27080.1|93
1677109500000|2023-02-22 23:45:00|27097.1|27090.1|27112.1|27105.1|27122.1|27115.1|27097.1|27090.1|431
1677109800000|2023-02-22 23:50:00|27109.6|27102.6|27124.6|27117.6|27137.1|27130.1|27109.6|27102.6|149
1677110100000|2023-02-22 23:55:00|27127.1|27120.1|27122.1|27115.1|27137.1|27130.1|27122.1|27115.1|61
1677110400000|2023-02-23 00:00:00|27117.1|27110.1|27122.1|27115.1|27142.1|27135.1|27114.6|27107.6|444
1677110700000|2023-02-23 00:05:00|27124.6|27117.6|27117.1|27110.1|27139.6|27132.6|27117.1|27110.1|253
1677111000000|2023-02-23 00:10:00|27122.1|27115.1|27132.1|27125.1|27137.1|27130.1|27122.1|27115.1|120
1677111300000|2023-02-23 00:15:00|27129.6|27122.6|27117.1|27110.1|27137.1|27130.1|27117.1|27110.1|324
1677111600000|2023-02-23 00:20:00|27114.6|27107.6|27112.1|27105.1|27122.1|27115.1|27112.1|27105.1|145
1677111900000|2023-02-23 00:25:00|27114.6|27107.6|27117.1|27110.1|27122.1|27115.1|27112.1|27105.1|66
1677112200000|2023-02-23 00:30:00|27119.6|27112.6|27107.1|27100.1|27132.1|27125.1|27102.1|27095.1|160
1677112500000|2023-02-23 00:35:00|27109.6|27102.6|27102.1|27095.1|27109.6|27102.6|27092.1|27085.1|146
1677112800000|2023-02-23 00:40:00|27104.6|27097.6|27097.1|27090.1|27107.1|27100.1|27097.1|27090.1|92
1677113100000|2023-02-23 00:45:00|27099.6|27092.6|27102.1|27095.1|27112.1|27105.1|27097.1|27090.1|123
1677113400000|2023-02-23 00:50:00|27107.1|27100.1|27109.6|27102.6|27112.1|27105.1|27104.6|27097.6|167
1677113700000|2023-02-23 00:55:00|27112.1|27105.1|27107.1|27100.1|27112.1|27105.1|27097.1|27090.1|247
1677114000000|2023-02-23 01:00:00|27104.6|27097.6|27104.6|27097.6|27112.1|27105.1|27102.1|27095.1|229
1677114300000|2023-02-23 01:05:00|27107.1|27100.1|27102.1|27095.1|27107.1|27100.1|27097.1|27090.1|152
1677114600000|2023-02-23 01:10:00|27097.1|27090.1|27112.1|27105.1|27117.1|27110.1|27097.1|27090.1|133
1677114900000|2023-02-23 01:15:00|27117.1|27110.1|27117.1|27110.1|27117.1|27110.1|27112.1|27105.1|41
1677115200000|2023-02-23 01:20:00|27114.6|27107.6|27112.1|27105.1|27117.1|27110.1|27109.6|27102.6|66
1677115500000|2023-02-23 01:25:00|27114.6|27107.6|27112.1|27105.1|27117.1|27110.1|27112.1|27105.1|78
1677115800000|2023-02-23 01:30:00|27114.6|27107.6|27117.1|27110.1|27117.1|27110.1|27112.1|27105.1|70
1677116100000|2023-02-23 01:35:00|27112.1|27105.1|27112.1|27105.1|27117.1|27110.1|27107.1|27100.1|96
1677116400000|2023-02-23 01:40:00|27107.1|27100.1|27112.1|27105.1|27117.1|27110.1|27107.1|27100.1|100
1677116700000|2023-02-23 01:45:00|27114.6|27107.6|27127.1|27120.1|27127.1|27120.1|27114.6|27107.6|138
1677117000000|2023-02-23 01:50:00|27132.1|27125.1|27132.1|27125.1|27137.1|27130.1|27127.1|27120.1|120
1677117300000|2023-02-23 01:55:00|27134.6|27127.6|27137.1|27130.1|27142.1|27135.1|27132.1|27125.1|78
1677117600000|2023-02-23 02:00:00|27142.1|27135.1|27132.1|27125.1|27142.1|27135.1|27132.1|27125.1|69
1677117900000|2023-02-23 02:05:00|27137.1|27130.1|27137.1|27130.1|27142.1|27135.1|27132.1|27125.1|56
1677118200000|2023-02-23 02:10:00|27132.1|27125.1|27137.1|27130.1|27137.1|27130.1|27132.1|27125.1|23
1677118500000|2023-02-23 02:15:00|27134.6|27127.6|27137.1|27130.1|27137.1|27130.1|27132.1|27125.1|16
1677118800000|2023-02-23 02:20:00|27132.1|27125.1|27132.1|27125.1|27137.1|27130.1|27132.1|27125.1|77
1677119100000|2023-02-23 02:25:00|27129.6|27122.6|27122.1|27115.1|27129.6|27122.6|27122.1|27115.1|48
1677119400000|2023-02-23 02:30:00|27127.1|27120.1|27122.1|27115.1|27127.1|27120.1|27122.1|27115.1|84
1677119700000|2023-02-23 02:35:00|||||||||7
1677120000000|2023-02-23 02:40:00|27124.6|27117.6|27127.1|27120.1|27127.1|27120.1|27124.6|27117.6|9
1677120300000|2023-02-23 02:45:00|||||||||9
1677120600000|2023-02-23 02:50:00|27129.6|27122.6|27127.1|27120.1|27132.1|27125.1|27127.1|27120.1|35
1677120900000|2023-02-23 02:55:00|||||||||3
1677121200000|2023-02-23 03:00:00|||||||||3
1677121500000|2023-02-23 03:05:00|||||||||6
1677121800000|2023-02-23 03:10:00|27129.6|27122.6|27132.1|27125.1|27137.1|27130.1|27129.6|27122.6|70
1677122100000|2023-02-23 03:15:00|27129.6|27122.6|27132.1|27125.1|27137.1|27130.1|27127.1|27120.1|90
1677122400000|2023-02-23 03:20:00|27137.1|27130.1|27137.1|27130.1|27137.1|27130.1|27132.1|27125.1|58
1677122700000|2023-02-23 03:25:00|27142.1|27135.1|27147.1|27140.1|27147.1|27140.1|27137.1|27130.1|209
1677123000000|2023-02-23 03:30:00|27144.6|27137.6|27147.1|27140.1|27147.1|27140.1|27142.1|27135.1|15
1677123300000|2023-02-23 03:35:00|27152.1|27145.1|27147.1|27140.1|27152.1|27145.1|27142.1|27135.1|71
1677123600000|2023-02-23 03:40:00|||||||||6
1677123900000|2023-02-23 03:45:00|27144.6|27137.6|27147.1|27140.1|27147.1|27140.1|27142.1|27135.1|14
1677124200000|2023-02-23 03:50:00|27152.1|27145.1|27152.1|27145.1|27152.1|27145.1|27152.1|27145.1|9
1677124500000|2023-02-23 03:55:00|||||||||12
1677124800000|2023-02-23 04:00:00|27157.1|27150.1|27157.1|27150.1|27157.1|27150.1|27157.1|27150.1|8
1677125100000|2023-02-23 04:05:00|27162.1|27155.1|27162.1|27155.1|27162.1|27155.1|27157.1|27150.1|127
1677125400000|2023-02-23 04:10:00|27167.1|27160.1|27172.1|27165.1|27172.1|27165.1|27162.1|27155.1|53
1677125700000|2023-02-23 04:15:00|27169.6|27162.6|27177.1|27170.1|27177.1|27170.1|27169.6|27162.6|122
1677126000000|2023-02-23 04:20:00|27174.6|27167.6|27172.1|27165.1|27177.1|27170.1|27167.1|27160.1|113
1677126300000|2023-02-23 04:25:00|||||||||32
1677126600000|2023-02-23 04:30:00|27169.6|27162.6|27172.1|27165.1|27172.1|27165.1|27167.1|27160.1|92
1677126900000|2023-02-23 04:35:00|27169.6|27162.6|27162.1|27155.1|27172.1|27165.1|27162.1|27155.1|132
1677127200000|2023-02-23 04:40:00|27167.1|27160.1|27162.1|27155.1|27167.1|27160.1|27162.1|27155.1|77
1677127500000|2023-02-23 04:45:00|27164.6|27157.6|27162.1|27155.1|27167.1|27160.1|27162.1|27155.1|50
1677127800000|2023-02-23 04:50:00|27167.1|27160.1|27167.1|27160.1|27167.1|27160.1|27167.1|27160.1|11
1677128100000|2023-02-23 04:55:00|||||||||5
1677128400000|2023-02-23 05:00:00|27162.1|27155.1|27162.1|27155.1|27167.1|27160.1|27162.1|27155.1|30
1677128700000|2023-02-23 05:05:00|27157.1|27150.1|27157.1|27150.1|27159.6|27152.6|27157.1|27150.1|59
1677129000000|2023-02-23 05:10:00|27159.6|27152.6|27157.1|27150.1|27159.6|27152.6|27157.1|27150.1|20
1677129300000|2023-02-23 05:15:00|27152.1|27145.1|27157.1|27150.1|27157.1|27150.1|27152.1|27145.1|48
1677129600000|2023-02-23 05:20:00|27159.6|27152.6|27162.1|27155.1|27162.1|27155.1|27157.1|27150.1|57
1677129900000|2023-02-23 05:25:00|27157.1|27150.1|27162.1|27155.1|27167.1|27160.1|27157.1|27150.1|27
1677130200000|2023-02-23 05:30:00|27164.6|27157.6|27157.1|27150.1|27167.1|27160.1|27157.1|27150.1|25
1677130500000|2023-02-23 05:35:00|27159.6|27152.6|27152.1|27145.1|27162.1|27155.1|27152.1|27145.1|87
1677130800000|2023-02-23 05:40:00|27157.1|27150.1|27157.1|27150.1|27157.1|27150.1|27157.1|27150.1|12
1677131100000|2023-02-23 05:45:00|27154.6|27147.6|27154.6|27147.6|27157.1|27150.1|27152.1|27145.1|38
1677131400000|2023-02-23 05:50:00|27152.1|27145.1|27142.1|27135.1|27152.1|27145.1|27142.1|27135.1|58
1677131700000|2023-02-23 05:55:00|27147.1|27140.1|27147.1|27140.1|27147.1|27140.1|27142.1|27135.1|153
1677132000000|2023-02-23 06:00:00|27152.1|27145.1|27147.1|27140.1|27157.1|27150.1|27147.1|27140.1|183
1677132300000|2023-02-23 06:05:00|27149.6|27142.6|27147.1|27140.1|27152.1|27145.1|27147.1|27140.1|98
1677132600000|2023-02-23 06:10:00|27142.1|27135.1|27147.1|27140.1|27147.1|27140.1|27142.1|27135.1|136
1677132900000|2023-02-23 06:15:00|27144.6|27137.6|27142.1|27135.1|27147.1|27140.1|27137.1|27130.1|67
1677133200000|2023-02-23 06:20:00|||||||||3
1677133500000|2023-02-23 06:25:00|27144.6|27137.6|27142.1|27135.1|27144.6|27137.6|27142.1|27135.1|9
1677133800000|2023-02-23 06:30:00|27147.1|27140.1|27149.6|27142.6|27149.6|27142.6|27147.1|27140.1|19
1677134100000|2023-02-23 06:35:00|27147.1|27140.1|27142.1|27135.1|27147.1|27140.1|27142.1|27135.1|3
1677134700000|2023-02-23 06:45:00|27144.6|27137.6|27147.1|27140.1|27147.1|27140.1|27144.6|27137.6|9
1677135000000|2023-02-23 06:50:00|27152.1|27145.1|27147.1|27140.1|27152.1|27145.1|27147.1|27140.1|8
1677135300000|2023-02-23 06:55:00|27144.6|27137.6|27144.6|27137.6|27149.6|27142.6|27142.1|27135.1|16
1677135600000|2023-02-23 07:00:00|27147.1|27140.1|27137.1|27130.1|27147.1|27140.1|27137.1|27130.1|37
1677135900000|2023-02-23 07:05:00|27139.6|27132.6|27137.1|27130.1|27142.1|27135.1|27137.1|27130.1|33
1677136200000|2023-02-23 07:10:00|27142.1|27135.1|27147.1|27140.1|27147.1|27140.1|27142.1|27135.1|19
1677136500000|2023-02-23 07:15:00|27142.1|27135.1|27142.1|27135.1|27142.1|27135.1|27142.1|27135.1|5
1677136800000|2023-02-23 07:20:00|27137.1|27130.1|27137.1|27130.1|27137.1|27130.1|27137.1|27130.1|23
1677137100000|2023-02-23 07:25:00|||||||||1
1677137400000|2023-02-23 07:30:00|27139.6|27132.6|27142.1|27135.1|27142.1|27135.1|27132.1|27125.1|53
1677137700000|2023-02-23 07:35:00|27147.1|27140.1|27147.1|27140.1|27152.1|27145.1|27142.1|27135.1|24
1677138000000|2023-02-23 07:40:00|27144.6|27137.6|27144.6|27137.6|27147.1|27140.1|27142.1|27135.1|9
1677138300000|2023-02-23 07:45:00|27147.1|27140.1|27147.1|27140.1|27147.1|27140.1|27144.6|27137.6|7
1677138600000|2023-02-23 07:50:00|27144.6|27137.6|27142.1|27135.1|27147.1|27140.1|27142.1|27135.1|7
1677138900000|2023-02-23 07:55:00|27139.6|27132.6|27137.1|27130.1|27142.1|27135.1|27137.1|27130.1|14
1677139200000|2023-02-23 08:00:00|27142.1|27135.1|27152.1|27145.1|27167.1|27160.1|27142.1|27135.1|119
1677139500000|2023-02-23 08:05:00|27154.6|27147.6|27152.1|27145.1|27157.1|27150.1|27139.6|27132.6|61
1677139800000|2023-02-23 08:10:00|27147.1|27140.1|27152.1|27145.1|27154.6|27147.6|27137.1|27130.1|80
1677140100000|2023-02-23 08:15:00|27154.6|27147.6|27162.1|27155.1|27167.1|27160.1|27154.6|27147.6|29
1677140400000|2023-02-23 08:20:00|27164.6|27157.6|27172.1|27165.1|27179.6|27172.6|27162.1|27155.1|160
1677140700000|2023-02-23 08:25:00|27167.1|27160.1|27162.1|27155.1|27167.1|27160.1|27152.1|27145.1|45
1677141000000|2023-02-23 08:30:00|27167.1|27160.1|27187.1|27180.1|27197.1|27190.1|27167.1|27160.1|141
1677141300000|2023-02-23 08:35:00|27192.1|27185.1|27187.1|27180.1|27202.1|27195.1|27187.1|27180.1|111
1677141600000|2023-02-23 08:40:00|27182.1|27175.1|27187.1|27180.1|27192.1|27185.1|27182.1|27175.1|55
1677141900000|2023-02-23 08:45:00|27184.6|27177.6|27187.1|27180.1|27197.1|27190.1|27184.6|27177.6|77
1677142200000|2023-02-23 08:50:00|27189.6|27182.6|27182.1|27175.1|27192.1|27185.1|27182.1|27175.1|54
1677142500000|2023-02-23 08:55:00|27177.1|27170.1|27177.1|27170.1|27182.1|27175.1|27177.1|27170.1|76
1677142800000|2023-02-23 09:00:00|27179.6|27172.6|27194.6|27187.6|27197.1|27190.1|27177.1|27170.1|98
1677143100000|2023-02-23 09:05:00|27192.1|27185.1|27187.1|27180.1|27192.1|27185.1|27182.1|27175.1|67
1677143400000|2023-02-23 09:10:00|27184.6|27177.6|27182.1|27175.1|27187.1|27180.1|27182.1|27175.1|25
1677143700000|2023-02-23 09:15:00|27184.6|27177.6|27182.1|27175.1|27192.1|27185.1|27182.1|27175.1|25
1677144000000|2023-02-23 09:20:00|27187.1|27180.1|27159.6|27152.6|27187.1|27180.1|27147.1|27140.1|141
1677144300000|2023-02-23 09:25:00|27157.1|27150.1|27162.1|27155.1|27169.6|27162.6|27157.1|27150.1|36
1677144600000|2023-02-23 09:30:00|27164.6|27157.6|27157.1|27150.1|27167.1|27160.1|27152.1|27145.1|42
1677144900000|2023-02-23 09:35:00|27159.6|27152.6|27162.1|27155.1|27167.1|27160.1|27157.1|27150.1|16
1677145200000|2023-02-23 09:40:00|27157.1|27150.1|27157.1|27150.1|27162.1|27155.1|27157.1|27150.1|13
1677145500000|2023-02-23 09:45:00|27159.6|27152.6|27162.1|27155.1|27162.1|27155.1|27157.1|27150.1|20
1677145800000|2023-02-23 09:50:00|27167.1|27160.1|27157.1|27150.1|27167.1|27160.1|27157.1|27150.1|11
1677146100000|2023-02-23 09:55:00|27159.6|27152.6|27162.1|27155.1|27164.6|27157.6|27152.1|27145.1|11
1677146400000|2023-02-23 10:00:00|27164.6|27157.6|27162.1|27155.1|27167.1|27160.1|27162.1|27155.1|4
1677146700000|2023-02-23 10:05:00|27164.6|27157.6|27159.6|27152.6|27167.1|27160.1|27157.1|27150.1|16
1677147000000|2023-02-23 10:10:00|27157.1|27150.1|27162.1|27155.1|27164.6|27157.6|27157.1|27150.1|8
1677147300000|2023-02-23 10:15:00|27159.6|27152.6|27167.1|27160.1|27167.1|27160.1|27157.1|27150.1|29
1677147600000|2023-02-23 10:20:00|27162.1|27155.1|27159.6|27152.6|27164.6|27157.6|27157.1|27150.1|21
1677147900000|2023-02-23 10:25:00|27157.1|27150.1|27162.1|27155.1|27162.1|27155.1|27157.1|27150.1|8
1677148200000|2023-02-23 10:30:00|27159.6|27152.6|27157.1|27150.1|27162.1|27155.1|27157.1|27150.1|12
1677148500000|2023-02-23 10:35:00|27152.1|27145.1|27154.6|27147.6|27157.1|27150.1|27152.1|27145.1|21
1677148800000|2023-02-23 10:40:00|27157.1|27150.1|27152.1|27145.1|27157.1|27150.1|27152.1|27145.1|8
1677149100000|2023-02-23 10:45:00|27154.6|27147.6|27152.1|27145.1|27157.1|27150.1|27152.1|27145.1|29
1677149400000|2023-02-23 10:50:00|27154.6|27147.6|27152.1|27145.1|27157.1|27150.1|27152.1|27145.1|3
1677149700000|2023-02-23 10:55:00|27154.6|27147.6|27162.1|27155.1|27162.1|27155.1|27154.6|27147.6|29
1677150000000|2023-02-23 11:00:00|27157.1|27150.1|27169.6|27162.6|27172.1|27165.1|27157.1|27150.1|136
1677150300000|2023-02-23 11:05:00|27167.1|27160.1|27167.1|27160.1|27172.1|27165.1|27167.1|27160.1|46
1677150600000|2023-02-23 11:10:00|27162.1|27155.1|27162.1|27155.1|27167.1|27160.1|27162.1|27155.1|24
1677150900000|2023-02-23 11:15:00|27159.6|27152.6|27157.1|27150.1|27162.1|27155.1|27152.1|27145.1|34
1677151200000|2023-02-23 11:20:00|27154.6|27147.6|27154.6|27147.6|27157.1|27150.1|27149.6|27142.6|94
1677151500000|2023-02-23 11:25:00|27152.1|27145.1|27157.1|27150.1|27157.1|27150.1|27152.1|27145.1|3
1677151800000|2023-02-23 11:30:00|27154.6|27147.6|27157.1|27150.1|27157.1|27150.1|27152.1|27145.1|15
1677152100000|2023-02-23 11:35:00|27162.1|27155.1|27172.1|27165.1|27172.1|27165.1|27162.1|27155.1|13
1677152400000|2023-02-23 11:40:00|27169.6|27162.6|27172.1|27165.1|27172.1|27165.1|27167.1|27160.1|44
1677152700000|2023-02-23 11:45:00|27169.6|27162.6|27172.1|27165.1|27172.1|27165.1|27167.1|27160.1|2
1677153000000|2023-02-23 11:50:00|27169.6|27162.6|27172.1|27165.1|27177.1|27170.1|27167.1|27160.1|35
1677153300000|2023-02-23 11:55:00|27174.6|27167.6|27177.1|27170.1|27177.1|27170.1|27172.1|27165.1|22
1677153600000|2023-02-23 12:00:00|27174.6|27167.6|27177.1|27170.1|27177.1|27170.1|27172.1|27165.1|18
1677153900000|2023-02-23 12:05:00|27174.6|27167.6|27177.1|27170.1|27177.1|27170.1|27172.1|27165.1|109
1677154200000|2023-02-23 12:10:00|27179.6|27172.6|27182.1|27175.1|27182.1|27175.1|27177.1|27170.1|25
1677154500000|2023-02-23 12:15:00|27179.6|27172.6|27182.1|27175.1|27182.1|27175.1|27177.1|27170.1|73
1677154800000|2023-02-23 12:20:00|27187.1|27180.1|27184.6|27177.6|27187.1|27180.1|27182.1|27175.1|46
1677155100000|2023-02-23 12:25:00|27182.1|27175.1|27187.1|27180.1|27187.1|27180.1|27182.1|27175.1|64
1677155400000|2023-02-23 12:30:00|27184.6|27177.6|27174.6|27167.6|27187.1|27180.1|27172.1|27165.1|79
1677155700000|2023-02-23 12:35:00|27172.1|27165.1|27182.1|27175.1|27182.1|27175.1|27169.6|27162.6|32
1677156000000|2023-02-23 12:40:00|27179.6|27172.6|27177.1|27170.1|27182.1|27175.1|27177.1|27170.1|7
1677156300000|2023-02-23 12:45:00|27182.1|27175.1|27182.1|27175.1|27184.6|27177.6|27177.1|27170.1|49
1677156600000|2023-02-23 12:50:00|27184.6|27177.6|27177.1|27170.1|27184.6|27177.6|27177.1|27170.1|8
1677156900000|2023-02-23 12:55:00|27179.6|27172.6|27182.1|27175.1|27182.1|27175.1|27177.1|27170.1|17
1677157200000|2023-02-23 13:00:00|27184.6|27177.6|27182.1|27175.1|27187.1|27180.1|27177.1|27170.1|20
1677157500000|2023-02-23 13:05:00|27177.1|27170.1|27187.1|27180.1|27187.1|27180.1|27177.1|27170.1|7
1677157800000|2023-02-23 13:10:00|27189.6|27182.6|27187.1|27180.1|27192.1|27185.1|27187.1|27180.1|48
1677158100000|2023-02-23 13:15:00|27189.6|27182.6|27197.1|27190.1|27197.1|27190.1|27187.1|27180.1|92
1677158400000|2023-02-23 13:20:00|27199.6|27192.6|27197.1|27190.1|27202.1|27195.1|27197.1|27190.1|19
1677158700000|2023-02-23 13:25:00|27199.6|27192.6|27189.6|27182.6|27199.6|27192.6|27189.6|27182.6|50
1677159000000|2023-02-23 13:30:00|27187.1|27180.1|27182.1|27175.1|27202.1|27195.1|27167.1|27160.1|316
1677159300000|2023-02-23 13:35:00|27187.1|27180.1|27177.1|27170.1|27189.6|27182.6|27172.1|27165.1|112
1677159600000|2023-02-23 13:40:00|27172.1|27165.1|27187.1|27180.1|27197.1|27190.1|27169.6|27162.6|85
1677159900000|2023-02-23 13:45:00|27192.1|27185.1|27167.1|27160.1|27192.1|27185.1|27162.1|27155.1|179
1677160200000|2023-02-23 13:50:00|27172.1|27165.1|27184.6|27177.6|27187.1|27180.1|27167.1|27160.1|115
1677160500000|2023-02-23 13:55:00|27187.1|27180.1|27182.1|27175.1|27197.1|27190.1|27182.1|27175.1|67
1677160800000|2023-02-23 14:00:00|27184.6|27177.6|27182.1|27175.1|27187.1|27180.1|27177.1|27170.1|44
1677161100000|2023-02-23 14:05:00|27179.6|27172.6|27187.1|27180.1|27192.1|27185.1|27177.1|27170.1|25
1677161400000|2023-02-23 14:10:00|27184.6|27177.6|27207.1|27200.1|27207.1|27200.1|27182.1|27175.1|53
1677161700000|2023-02-23 14:15:00|27204.6|27197.6|27212.1|27205.1|27212.1|27205.1|27202.1|27195.1|74
1677162000000|2023-02-23 14:20:00|27214.6|27207.6|27214.6|27207.6|27217.1|27210.1|27207.1|27200.1|137
1677162300000|2023-02-23 14:25:00|27217.1|27210.1|27217.1|27210.1|27224.6|27217.6|27212.1|27205.1|98
1677162600000|2023-02-23 14:30:00|27222.1|27215.1|27207.1|27200.1|27222.1|27215.1|27204.6|27197.6|422
1677162900000|2023-02-23 14:35:00|27204.6|27197.6|27197.1|27190.1|27212.1|27205.1|27189.6|27182.6|256
1677163200000|2023-02-23 14:40:00|27199.6|27192.6|27202.1|27195.1|27217.1|27210.1|27192.1|27185.1|147
1677163500000|2023-02-23 14:45:00|27207.1|27200.1|27229.6|27222.6|27242.1|27235.1|27202.1|27195.1|455
1677163800000|2023-02-23 14:50:00|27227.1|27220.1|27247.1|27240.1|27252.1|27245.1|27224.6|27217.6|229
1677164100000|2023-02-23 14:55:00|27242.1|27235.1|27237.1|27230.1|27252.1|27245.1|27232.1|27225.1|214
1677164400000|2023-02-23 15:00:00|27242.1|27235.1|27219.6|27212.6|27247.1|27240.1|27217.1|27210.1|193
1677164700000|2023-02-23 15:05:00|27217.1|27210.1|27212.1|27205.1|27222.1|27215.1|27197.1|27190.1|112
1677165000000|2023-02-23 15:10:00|27207.1|27200.1|27207.1|27200.1|27209.6|27202.6|27192.1|27185.1|65
1677165300000|2023-02-23 15:15:00|27204.6|27197.6|27202.1|27195.1|27207.1|27200.1|27194.6|27187.6|94
1677165600000|2023-02-23 15:20:00|27207.1|27200.1|27207.1|27200.1|27207.1|27200.1|27197.1|27190.1|116
1677165900000|2023-02-23 15:25:00|27212.1|27205.1|27212.1|27205.1|27222.1|27215.1|27202.1|27195.1|79
1677166200000|2023-02-23 15:30:00|27214.6|27207.6|27217.1|27210.1|27217.1|27210.1|27182.1|27175.1|157
1677166500000|2023-02-23 15:35:00|27214.6|27207.6|27207.1|27200.1|27217.1|27210.1|27204.6|27197.6|82
1677166800000|2023-02-23 15:40:00|27204.6|27197.6|27192.1|27185.1|27207.1|27200.1|27192.1|27185.1|118
1677167100000|2023-02-23 15:45:00|27197.1|27190.1|27147.1|27140.1|27197.1|27190.1|27142.1|27135.1|282
1677167400000|2023-02-23 15:50:00|27142.1|27135.1|27147.1|27140.1|27157.1|27150.1|27139.6|27132.6|278
1677167700000|2023-02-23 15:55:00|27144.6|27137.6|27142.1|27135.1|27147.1|27140.1|27132.1|27125.1|108
1677168000000|2023-02-23 16:00:00|27137.1|27130.1|27152.1|27145.1|27159.6|27152.6|27137.1|27130.1|207
1677168300000|2023-02-23 16:05:00|27157.1|27150.1|27122.1|27115.1|27157.1|27150.1|27112.1|27105.1|191
1677168600000|2023-02-23 16:10:00|27127.1|27120.1|27132.1|27125.1|27147.1|27140.1|27122.1|27115.1|202
1677168900000|2023-02-23 16:15:00|27137.1|27130.1|27112.1|27105.1|27137.1|27130.1|27112.1|27105.1|145
1677169200000|2023-02-23 16:20:00|27114.6|27107.6|27107.1|27100.1|27114.6|27107.6|27102.1|27095.1|166
1677169500000|2023-02-23 16:25:00|27109.6|27102.6|27107.1|27100.1|27117.1|27110.1|27097.1|27090.1|117
1677169800000|2023-02-23 16:30:00|27104.6|27097.6|27097.1|27090.1|27107.1|27100.1|27092.1|27085.1|172
1677170100000|2023-02-23 16:35:00|27094.6|27087.6|27072.1|27065.1|27102.1|27095.1|27072.1|27065.1|154
1677170400000|2023-02-23 16:40:00|27069.6|27062.6|27072.1|27065.1|27074.6|27067.6|27057.1|27050.1|232
1677170700000|2023-02-23 16:45:00|27067.1|27060.1|27072.1|27065.1|27082.1|27075.1|27067.1|27060.1|107
1677171000000|2023-02-23 16:50:00|27069.6|27062.6|27052.1|27045.1|27074.6|27067.6|27052.1|27045.1|115
1677171300000|2023-02-23 16:55:00|27057.1|27050.1|27052.1|27045.1|27057.1|27050.1|27049.6|27042.6|73
1677171600000|2023-02-23 17:00:00|27049.6|27042.6|27047.1|27040.1|27057.1|27050.1|27037.1|27030.1|177
1677171900000|2023-02-23 17:05:00|27049.6|27042.6|27037.1|27030.1|27054.6|27047.6|27032.1|27025.1|124
1677172200000|2023-02-23 17:10:00|27034.6|27027.6|27032.1|27025.1|27037.1|27030.1|27027.1|27020.1|181
1677172500000|2023-02-23 17:15:00|27034.6|27027.6|27042.1|27035.1|27047.1|27040.1|27032.1|27025.1|147
1677172800000|2023-02-23 17:20:00|27039.6|27032.6|27054.6|27047.6|27057.1|27050.1|27022.1|27015.1|102
1677173100000|2023-02-23 17:25:00|27052.1|27045.1|27062.1|27055.1|27064.6|27057.6|27052.1|27045.1|142
1677173400000|2023-02-23 17:30:00|27064.6|27057.6|27082.1|27075.1|27082.1|27075.1|27054.6|27047.6|61
1677173700000|2023-02-23 17:35:00|27077.1|27070.1|27072.1|27065.1|27092.1|27085.1|27072.1|27065.1|43
1677174000000|2023-02-23 17:40:00|27074.6|27067.6|27084.6|27077.6|27087.1|27080.1|27067.1|27060.1|35
1677174300000|2023-02-23 17:45:00|27087.1|27080.1|27082.1|27075.1|27087.1|27080.1|27072.1|27065.1|64
1677174600000|2023-02-23 17:50:00|27087.1|27080.1|27082.1|27075.1|27092.1|27085.1|27077.1|27070.1|41
1677174900000|2023-02-23 17:55:00|27079.6|27072.6|27092.1|27085.1|27092.1|27085.1|27077.1|27070.1|22
1677175200000|2023-02-23 18:00:00|27089.6|27082.6|27092.1|27085.1|27107.1|27100.1|27082.1|27075.1|259
1677175500000|2023-02-23 18:05:00|27094.6|27087.6|27087.1|27080.1|27097.1|27090.1|27082.1|27075.1|63
1677175800000|2023-02-23 18:10:00|27082.1|27075.1|27087.1|27080.1|27092.1|27085.1|27082.1|27075.1|30
1677176100000|2023-02-23 18:15:00|27089.6|27082.6|27097.1|27090.1|27097.1|27090.1|27082.1|27075.1|26
1677176400000|2023-02-23 18:20:00|27092.1|27085.1|27089.6|27082.6|27097.1|27090.1|27087.1|27080.1|28
1677176700000|2023-02-23 18:25:00|27092.1|27085.1|27097.1|27090.1|27097.1|27090.1|27082.1|27075.1|20
1677177000000|2023-02-23 18:30:00|27094.6|27087.6|27092.1|27085.1|27097.1|27090.1|27082.1|27075.1|30
1677177300000|2023-02-23 18:35:00|27094.6|27087.6|27082.1|27075.1|27097.1|27090.1|27077.1|27070.1|134
1677177600000|2023-02-23 18:40:00|27087.1|27080.1|27087.1|27080.1|27102.1|27095.1|27082.1|27075.1|147
1677177900000|2023-02-23 18:45:00|27089.6|27082.6|27102.1|27095.1|27107.1|27100.1|27084.6|27077.6|46
1677178200000|2023-02-23 18:50:00|27107.1|27100.1|27097.1|27090.1|27107.1|27100.1|27097.1|27090.1|46
1677178500000|2023-02-23 18:55:00|27094.6|27087.6|27097.1|27090.1|27104.6|27097.6|27092.1|27085.1|23
1677178800000|2023-02-23 19:00:00|27099.6|27092.6|27099.6|27092.6|27107.1|27100.1|27087.1|27080.1|87
1677179100000|2023-02-23 19:05:00|27102.1|27095.1|27112.1|27105.1|27117.1|27110.1|27102.1|27095.1|48
1677179400000|2023-02-23 19:10:00|27107.1|27100.1|27127.1|27120.1|27127.1|27120.1|27107.1|27100.1|84
1677179700000|2023-02-23 19:15:00|27132.1|27125.1|27142.1|27135.1|27152.1|27145.1|27132.1|27125.1|264
1677180000000|2023-02-23 19:20:00|27144.6|27137.6|27157.1|27150.1|27157.1|27150.1|27142.1|27135.1|121
1677180300000|2023-02-23 19:25:00|27162.1|27155.1|27157.1|27150.1|27162.1|27155.1|27147.1|27140.1|106
1677180600000|2023-02-23 19:30:00|27159.6|27152.6|27167.1|27160.1|27177.1|27170.1|27157.1|27150.1|177
1677180900000|2023-02-23 19:35:00|27169.6|27162.6|27179.6|27172.6|27182.1|27175.1|27169.6|27162.6|138
1677181200000|2023-02-23 19:40:00|27177.1|27170.1|27187.1|27180.1|27187.1|27180.1|27177.1|27170.1|169
1677181500000|2023-02-23 19:45:00|27189.6|27182.6|27192.1|27185.1|27194.6|27187.6|27177.1|27170.1|123
1677181800000|2023-02-23 19:50:00|27197.1|27190.1|27197.1|27190.1|27197.1|27190.1|27182.1|27175.1|81
1677182100000|2023-02-23 19:55:00|27192.1|27185.1|27189.6|27182.6|27197.1|27190.1|27182.1|27175.1|122
1677182400000|2023-02-23 20:00:00|27192.1|27185.1|27217.1|27210.1|27217.1|27210.1|27189.6|27182.6|178
1677182700000|2023-02-23 20:05:00|27214.6|27207.6|27197.1|27190.1|27217.1|27210.1|27197.1|27190.1|118
1677183000000|2023-02-23 20:10:00|27202.1|27195.1|27214.6|27207.6|27217.1|27210.1|27197.1|27190.1|116
1677183300000|2023-02-23 20:15:00|27217.1|27210.1|27207.1|27200.1|27222.1|27215.1|27202.1|27195.1|113
1677183600000|2023-02-23 20:20:00|27202.1|27195.1|27222.1|27215.1|27222.1|27215.1|27197.1|27190.1|80
1677183900000|2023-02-23 20:25:00|27217.1|27210.1|27232.1|27225.1|27237.1|27230.1|27212.1|27205.1|132
1677184200000|2023-02-23 20:30:00|27237.1|27230.1|27252.1|27245.1|27257.1|27250.1|27227.1|27220.1|309
1677184500000|2023-02-23 20:35:00|27247.1|27240.1|27252.1|27245.1|27257.1|27250.1|27237.1|27230.1|174
1677184800000|2023-02-23 20:40:00|27257.1|27250.1|27252.1|27245.1|27262.1|27255.1|27247.1|27240.1|69
1677185100000|2023-02-23 20:45:00|27249.6|27242.6|27247.1|27240.1|27252.1|27245.1|27237.1|27230.1|195
1677185400000|2023-02-23 20:50:00|27244.6|27237.6|27242.1|27235.1|27252.1|27245.1|27242.1|27235.1|210
1677185700000|2023-02-23 20:55:00|27247.1|27240.1|27247.1|27240.1|27257.1|27250.1|27242.1|27235.1|377
1677186000000|2023-02-23 21:00:00|27249.6|27242.6|27247.1|27240.1|27252.1|27245.1|27244.6|27237.6|37
1677186300000|2023-02-23 21:05:00|||||||||7
1677186600000|2023-02-23 21:10:00|27242.1|27235.1|27242.1|27235.1|27242.1|27235.1|27237.1|27230.1|38
1677186900000|2023-02-23 21:15:00|27244.6|27237.6|27244.6|27237.6|27244.6|27237.6|27244.6|27237.6|3
1677187200000|2023-02-23 21:20:00|27242.1|27235.1|27242.1|27235.1|27242.1|27235.1|27242.1|27235.1|2
1677187500000|2023-02-23 21:25:00|27237.1|27230.1|27237.1|27230.1|27239.6|27232.6|27237.1|27230.1|27
1677187800000|2023-02-23 21:30:00|27234.6|27227.6|27232.1|27225.1|27234.6|27227.6|27232.1|27225.1|26
1677188100000|2023-02-23 21:35:00|27237.1|27230.1|27237.1|27230.1|27242.1|27235.1|27237.1|27230.1|19
1677188400000|2023-02-23 21:40:00|||||||||1
1677188700000|2023-02-23 21:45:00|27234.6|27227.6|27232.1|27225.1|27234.6|27227.6|27232.1|27225.1|12
1677189000000|2023-02-23 21:50:00|27234.6|27227.6|27237.1|27230.1|27237.1|27230.1|27232.1|27225.1|0
1677189300000|2023-02-23 21:55:00|27239.6|27232.6|27243.9|27213.9|27244.2|27232.6|27231.1|27213|31
1677189600000|2023-02-23 22:00:00|27244|27214|27247.5|27217.5|27249.2|27219.2|27243.8|27213.8|0
1677189900000|2023-02-23 22:05:00|27247.7|27217.7|27247.7|27217.7|27250.7|27220.7|27247.3|27217.3|0
1677190200000|2023-02-23 22:10:00|27250.5|27220.5|27251.7|27221.7|27252.4|27222.4|27250.5|27220.5|0
1677190500000|2023-02-23 22:15:00|27250.2|27220.2|27251.5|27221.5|27251.7|27221.7|27250.2|27220.2|0
1677190800000|2023-02-23 22:20:00|27251.7|27221.7|27251.5|27221.5|27251.7|27221.7|27251.5|27221.5|0
1677191100000|2023-02-23 22:25:00|27252.2|27222.2|27252|27222|27252.2|27222.2|27250.9|27220.9|0
1677191400000|2023-02-23 22:30:00|27251.8|27221.8|27249.6|27219.6|27251.8|27221.8|27249.4|27219.4|0
1677191700000|2023-02-23 22:35:00|27250|27220|27249.8|27219.8|27250.5|27220.5|27249.8|27219.8|0
1677192000000|2023-02-23 22:40:00|27249.4|27219.4|27249.7|27219.7|27250.7|27220.7|27249.3|27219.3|0
1677192300000|2023-02-23 22:45:00|27249.5|27219.5|27249.5|27219.5|27249.5|27219.5|27249.5|27219.5|0
1677192600000|2023-02-23 22:50:00|27249.7|27219.7|27249.4|27219.4|27249.7|27219.7|27249.1|27219.1|0
1677192900000|2023-02-23 22:55:00|27249.2|27219.2|27248.7|27218.7|27249.9|27219.9|27248.5|27218.5|0
1677193200000|2023-02-23 23:00:00|27247.7|27217.7|27211.1|27196.1|27247.7|27217.7|27201.1|27186.1|96
1677193500000|2023-02-23 23:05:00|27213.6|27198.6|27213.6|27198.6|27216.1|27201.1|27211.1|27196.1|3
1677193800000|2023-02-23 23:10:00|27211.1|27196.1|27218.6|27203.6|27218.6|27203.6|27211.1|27196.1|12
1677194100000|2023-02-23 23:15:00|27221.1|27206.1|27213.6|27198.6|27223.6|27208.6|27211.1|27196.1|58
1677194400000|2023-02-23 23:20:00|27211.1|27196.1|27203.6|27188.6|27211.1|27196.1|27203.6|27188.6|16
1677194700000|2023-02-23 23:25:00|27206.1|27191.1|27208.6|27193.6|27208.6|27193.6|27203.6|27188.6|0
1677195000000|2023-02-23 23:30:00|27211.1|27196.1|27224.6|27217.6|27227.1|27220.1|27207.1|27196.1|12800
1677195300000|2023-02-23 23:35:00|27222.1|27215.1|27227.1|27220.1|27232.1|27225.1|27222.1|27215.1|104
1677195600000|2023-02-23 23:40:00|27224.6|27217.6|27214.6|27207.6|27224.6|27217.6|27212.1|27205.1|164
1677195900000|2023-02-23 23:45:00|27212.1|27205.1|27197.1|27190.1|27222.1|27215.1|27187.1|27180.1|441
1677196200000|2023-02-23 23:50:00|27192.1|27185.1|27192.1|27185.1|27197.1|27190.1|27187.1|27180.1|134
1677196500000|2023-02-23 23:55:00|27187.1|27180.1|27157.1|27150.1|27187.1|27180.1|27154.6|27147.6|415
1677196800000|2023-02-24 00:00:00|27162.1|27155.1|27177.1|27170.1|27197.1|27190.1|27152.1|27145.1|957
1677197100000|2023-02-24 00:05:00|27172.1|27165.1|27212.1|27205.1|27222.1|27215.1|27162.1|27155.1|611
1677197400000|2023-02-24 00:10:00|27217.1|27210.1|27202.1|27195.1|27232.1|27225.1|27202.1|27195.1|754
1677197700000|2023-02-24 00:15:00|27204.6|27197.6|27247.1|27240.1|27252.1|27245.1|27204.6|27197.6|659
1677198000000|2023-02-24 00:20:00|27252.1|27245.1|27262.1|27255.1|27282.1|27275.1|27252.1|27245.1|936
1677198300000|2023-02-24 00:25:00|27264.6|27257.6|27282.1|27275.1|27282.1|27275.1|27262.1|27255.1|368
1677198600000|2023-02-24 00:30:00|27287.1|27280.1|27282.1|27275.1|27307.1|27300.1|27272.1|27265.1|1069
1677198900000|2023-02-24 00:35:00|27284.6|27277.6|27324.6|27317.6|27332.1|27325.1|27277.1|27270.1|1111
1677199200000|2023-02-24 00:40:00|27327.1|27320.1|27302.1|27295.1|27337.1|27330.1|27297.1|27290.1|653
1677199500000|2023-02-24 00:45:00|27307.1|27300.1|27277.1|27270.1|27312.1|27305.1|27267.1|27260.1|661
1677199800000|2023-02-24 00:50:00|27274.6|27267.6|27262.1|27255.1|27277.1|27270.1|27252.1|27245.1|751
1677200100000|2023-02-24 00:55:00|27267.1|27260.1|27314.6|27307.6|27322.1|27315.1|27257.1|27250.1|609
1677200400000|2023-02-24 01:00:00|27312.1|27305.1|27354.6|27347.6|27357.1|27350.1|27312.1|27305.1|629
1677200700000|2023-02-24 01:05:00|27357.1|27350.1|27367.1|27360.1|27377.1|27370.1|27347.1|27340.1|1020
1677201000000|2023-02-24 01:10:00|27362.1|27355.1|27402.1|27395.1|27412.1|27405.1|27362.1|27355.1|785
1677201300000|2023-02-24 01:15:00|27407.1|27400.1|27457.1|27450.1|27462.1|27455.1|27402.1|27395.1|1112
1677201600000|2023-02-24 01:20:00|27454.6|27447.6|27442.1|27435.1|27472.1|27465.1|27432.1|27425.1|1423
1677201900000|2023-02-24 01:25:00|27444.6|27437.6|27427.1|27420.1|27452.1|27445.1|27422.1|27415.1|1089
1677202200000|2023-02-24 01:30:00|27432.1|27425.1|27412.1|27405.1|27432.1|27425.1|27382.1|27375.1|1192
1677202500000|2023-02-24 01:35:00|27414.6|27407.6|27412.1|27405.1|27452.1|27445.1|27407.1|27400.1|691
1677202800000|2023-02-24 01:40:00|27409.6|27402.6|27424.6|27417.6|27437.1|27430.1|27407.1|27400.1|319
1677203100000|2023-02-24 01:45:00|27427.1|27420.1|27442.1|27435.1|27442.1|27435.1|27412.1|27405.1|194
1677203400000|2023-02-24 01:50:00|27437.1|27430.1|27447.1|27440.1|27452.1|27445.1|27432.1|27425.1|278
1677203700000|2023-02-24 01:55:00|27449.6|27442.6|27442.1|27435.1|27457.1|27450.1|27437.1|27430.1|349
1677204000000|2023-02-24 02:00:00|27437.1|27430.1|27424.6|27417.6|27442.1|27435.1|27422.1|27415.1|377
1677204300000|2023-02-24 02:05:00|27422.1|27415.1|27417.1|27410.1|27432.1|27425.1|27409.6|27402.6|252
1677204600000|2023-02-24 02:10:00|27419.6|27412.6|27427.1|27420.1|27432.1|27425.1|27419.6|27412.6|101
1677204900000|2023-02-24 02:15:00|27424.6|27417.6|27397.1|27390.1|27427.1|27420.1|27392.1|27385.1|265
1677205200000|2023-02-24 02:20:00|27394.6|27387.6|27392.1|27385.1|27397.1|27390.1|27387.1|27380.1|98
1677205500000|2023-02-24 02:25:00|27394.6|27387.6|27402.1|27395.1|27407.1|27400.1|27392.1|27385.1|206
1677205800000|2023-02-24 02:30:00|27404.6|27397.6|27397.1|27390.1|27407.1|27400.1|27392.1|27385.1|215
1677206100000|2023-02-24 02:35:00|27394.6|27387.6|27397.1|27390.1|27399.6|27392.6|27392.1|27385.1|41
1677206400000|2023-02-24 02:40:00|27392.1|27385.1|27387.1|27380.1|27392.1|27385.1|27382.1|27375.1|125
1677206700000|2023-02-24 02:45:00|27389.6|27382.6|27407.1|27400.1|27407.1|27400.1|27387.1|27380.1|106
1677207000000|2023-02-24 02:50:00|27402.1|27395.1|27402.1|27395.1|27402.1|27395.1|27402.1|27395.1|58
1677207300000|2023-02-24 02:55:00|27407.1|27400.1|27407.1|27400.1|27407.1|27400.1|27407.1|27400.1|65
1677207600000|2023-02-24 03:00:00|27412.1|27405.1|27417.1|27410.1|27422.1|27415.1|27412.1|27405.1|139
1677207900000|2023-02-24 03:05:00|27412.1|27405.1|27417.1|27410.1|27417.1|27410.1|27407.1|27400.1|90
1677208200000|2023-02-24 03:10:00|27419.6|27412.6|27427.1|27420.1|27427.1|27420.1|27417.1|27410.1|124
1677208500000|2023-02-24 03:15:00|27432.1|27425.1|27432.1|27425.1|27432.1|27425.1|27432.1|27425.1|23
1677208800000|2023-02-24 03:20:00|27429.6|27422.6|27422.1|27415.1|27429.6|27422.6|27422.1|27415.1|102
1677209100000|2023-02-24 03:25:00|27417.1|27410.1|27417.1|27410.1|27424.6|27417.6|27417.1|27410.1|95
1677209400000|2023-02-24 03:30:00|27422.1|27415.1|27412.1|27405.1|27427.1|27420.1|27412.1|27405.1|133
1677209700000|2023-02-24 03:35:00|27407.1|27400.1|27407.1|27400.1|27417.1|27410.1|27402.1|27395.1|116
1677210000000|2023-02-24 03:40:00|27412.1|27405.1|27404.6|27397.6|27414.6|27407.6|27402.1|27395.1|80
1677210300000|2023-02-24 03:45:00|27402.1|27395.1|27412.1|27405.1|27417.1|27410.1|27402.1|27395.1|92
1677210600000|2023-02-24 03:50:00|27407.1|27400.1|27407.1|27400.1|27407.1|27400.1|27402.1|27395.1|126
1677210900000|2023-02-24 03:55:00|27404.6|27397.6|27407.1|27400.1|27412.1|27405.1|27402.1|27395.1|75
1677211200000|2023-02-24 04:00:00|27409.6|27402.6|27417.1|27410.1|27417.1|27410.1|27407.1|27400.1|96
1677211500000|2023-02-24 04:05:00|27414.6|27407.6|27409.6|27402.6|27417.1|27410.1|27402.1|27395.1|124
1677211800000|2023-02-24 04:10:00|27407.1|27400.1|27407.1|27400.1|27412.1|27405.1|27402.1|27395.1|112
1677212100000|2023-02-24 04:15:00|27404.6|27397.6|27407.1|27400.1|27407.1|27400.1|27402.1|27395.1|81
1677212400000|2023-02-24 04:20:00|27404.6|27397.6|27394.6|27387.6|27407.1|27400.1|27392.1|27385.1|99
1677212700000|2023-02-24 04:25:00|27397.1|27390.1|27397.1|27390.1|27397.1|27390.1|27392.1|27385.1|75
1677213000000|2023-02-24 04:30:00|27392.1|27385.1|27397.1|27390.1|27397.1|27390.1|27392.1|27385.1|119
1677213300000|2023-02-24 04:35:00|27394.6|27387.6|27392.1|27385.1|27397.1|27390.1|27392.1|27385.1|61
1677213600000|2023-02-24 04:40:00|27397.1|27390.1|27402.1|27395.1|27402.1|27395.1|27392.1|27385.1|79
1677213900000|2023-02-24 04:45:00|27404.6|27397.6|27407.1|27400.1|27407.1|27400.1|27402.1|27395.1|345
1677214200000|2023-02-24 04:50:00|27409.6|27402.6|27412.1|27405.1|27414.6|27407.6|27407.1|27400.1|53
1677214500000|2023-02-24 04:55:00|27417.1|27410.1|27417.1|27410.1|27417.1|27410.1|27412.1|27405.1|130
1677214800000|2023-02-24 05:00:00|27419.6|27412.6|27412.1|27405.1|27422.1|27415.1|27412.1|27405.1|219
1677215100000|2023-02-24 05:05:00|27414.6|27407.6|27407.1|27400.1|27417.1|27410.1|27407.1|27400.1|207
1677215400000|2023-02-24 05:10:00|27412.1|27405.1|27417.1|27410.1|27417.1|27410.1|27407.1|27400.1|212
1677215700000|2023-02-24 05:15:00|27412.1|27405.1|27427.1|27420.1|27427.1|27420.1|27412.1|27405.1|202
1677216000000|2023-02-24 05:20:00|27429.6|27422.6|27427.1|27420.1|27437.1|27430.1|27427.1|27420.1|203
1677216300000|2023-02-24 05:25:00|27429.6|27422.6|27427.1|27420.1|27429.6|27422.6|27422.1|27415.1|84
1677216600000|2023-02-24 05:30:00|27422.1|27415.1|27422.1|27415.1|27422.1|27415.1|27422.1|27415.1|134
1677216900000|2023-02-24 05:35:00|27424.6|27417.6|27422.1|27415.1|27427.1|27420.1|27422.1|27415.1|128
1677217200000|2023-02-24 05:40:00|27417.1|27410.1|27417.1|27410.1|27419.6|27412.6|27412.1|27405.1|234
1677217500000|2023-02-24 05:45:00|27419.6|27412.6|27422.1|27415.1|27422.1|27415.1|27417.1|27410.1|214
1677217800000|2023-02-24 05:50:00|27417.1|27410.1|27427.1|27420.1|27427.1|27420.1|27417.1|27410.1|412
1677218100000|2023-02-24 05:55:00|27429.6|27422.6|27437.1|27430.1|27437.1|27430.1|27429.6|27422.6|1006
1677218400000|2023-02-24 06:00:00|27421.1|27414.1|27411.1|27404.1|27431.1|27424.1|27411.1|27404.1|1575
1677218700000|2023-02-24 06:05:00|27416.1|27409.1|27411.1|27404.1|27421.1|27414.1|27406.1|27399.1|1067
1677219000000|2023-02-24 06:10:00|27408.6|27401.6|27386.1|27379.1|27416.1|27409.1|27381.1|27374.1|832
1677219300000|2023-02-24 06:15:00|27381.1|27374.1|27376.1|27369.1|27381.1|27374.1|27371.1|27364.1|332
1677219600000|2023-02-24 06:20:00|27381.1|27374.1|27388.6|27381.6|27391.1|27384.1|27381.1|27374.1|180
1677219900000|2023-02-24 06:25:00|27391.1|27384.1|27383.6|27376.6|27391.1|27384.1|27381.1|27374.1|40
1677220200000|2023-02-24 06:30:00|27386.1|27379.1|27391.1|27384.1|27391.1|27384.1|27386.1|27379.1|12
1677220500000|2023-02-24 06:35:00|27388.6|27381.6|27388.6|27381.6|27388.6|27381.6|27388.6|27381.6|1
1677220800000|2023-02-24 06:40:00|27391.1|27384.1|27401.1|27394.1|27401.1|27394.1|27391.1|27384.1|27
1677221100000|2023-02-24 06:45:00|27406.1|27399.1|27406.1|27399.1|27411.1|27404.1|27406.1|27399.1|60
1677221400000|2023-02-24 06:50:00|27403.6|27396.6|27406.1|27399.1|27411.1|27404.1|27403.6|27396.6|34
1677221700000|2023-02-24 06:55:00|27403.6|27396.6|27396.1|27389.1|27403.6|27396.6|27396.1|27389.1|63
1677222000000|2023-02-24 07:00:00|27391.1|27384.1|27391.1|27384.1|27396.1|27389.1|27388.6|27381.6|34
1677222300000|2023-02-24 07:05:00|27386.1|27379.1|27391.1|27384.1|27391.1|27384.1|27386.1|27379.1|31
1677222600000|2023-02-24 07:10:00|27393.6|27386.6|27393.6|27386.6|27401.1|27394.1|27388.6|27381.6|53
1677222900000|2023-02-24 07:15:00|27396.1|27389.1|27396.1|27389.1|27396.1|27389.1|27391.1|27384.1|14
1677223200000|2023-02-24 07:20:00|27398.6|27391.6|27386.1|27379.1|27401.1|27394.1|27386.1|27379.1|73
1677223500000|2023-02-24 07:25:00|27388.6|27381.6|27381.1|27374.1|27391.1|27384.1|27381.1|27374.1|61
1677223800000|2023-02-24 07:30:00|27383.6|27376.6|27386.1|27379.1|27396.1|27389.1|27383.6|27376.6|140
1677224100000|2023-02-24 07:35:00|27391.1|27384.1|27386.1|27379.1|27391.1|27384.1|27381.1|27374.1|163
1677224400000|2023-02-24 07:40:00|27391.1|27384.1|27411.1|27404.1|27411.1|27404.1|27391.1|27384.1|54
1677224700000|2023-02-24 07:45:00|27406.1|27399.1|27406.1|27399.1|27406.1|27399.1|27401.1|27394.1|58
1677225000000|2023-02-24 07:50:00|27403.6|27396.6|27406.1|27399.1|27406.1|27399.1|27401.1|27394.1|64
1677225300000|2023-02-24 07:55:00|27403.6|27396.6|27411.1|27404.1|27411.1|27404.1|27401.1|27394.1|33
1677225600000|2023-02-24 08:00:00|27406.1|27399.1|27416.1|27409.1|27421.1|27414.1|27406.1|27399.1|264
1677225900000|2023-02-24 08:05:00|27418.6|27411.6|27391.1|27384.1|27421.1|27414.1|27386.1|27379.1|193
1677226200000|2023-02-24 08:10:00|27388.6|27381.6|27391.1|27384.1|27393.6|27386.6|27381.1|27374.1|65
1677226500000|2023-02-24 08:15:00|27388.6|27381.6|27376.1|27369.1|27391.1|27384.1|27366.1|27359.1|133
1677226800000|2023-02-24 08:20:00|27373.6|27366.6|27371.1|27364.1|27376.1|27369.1|27366.1|27359.1|157
1677227100000|2023-02-24 08:25:00|27376.1|27369.1|27391.1|27384.1|27391.1|27384.1|27371.1|27364.1|46
1677227400000|2023-02-24 08:30:00|27393.6|27386.6|27391.1|27384.1|27398.6|27391.6|27386.1|27379.1|116
1677227700000|2023-02-24 08:35:00|27388.6|27381.6|27391.1|27384.1|27391.1|27384.1|27386.1|27379.1|36
1677228000000|2023-02-24 08:40:00|27396.1|27389.1|27393.6|27386.6|27396.1|27389.1|27391.1|27384.1|45
1677228300000|2023-02-24 08:45:00|27396.1|27389.1|27391.1|27384.1|27396.1|27389.1|27391.1|27384.1|43
1677228600000|2023-02-24 08:50:00|27393.6|27386.6|27396.1|27389.1|27401.1|27394.1|27391.1|27384.1|49
1677228900000|2023-02-24 08:55:00|27398.6|27391.6|27396.1|27389.1|27401.1|27394.1|27396.1|27389.1|29
1677229200000|2023-02-24 09:00:00|27401.1|27394.1|27416.1|27409.1|27416.1|27409.1|27396.1|27389.1|47
1677229500000|2023-02-24 09:05:00|27411.1|27404.1|27416.1|27409.1|27421.1|27414.1|27406.1|27399.1|34
1677229800000|2023-02-24 09:10:00|27418.6|27411.6|27421.1|27414.1|27431.1|27424.1|27416.1|27409.1|157
1677230100000|2023-02-24 09:15:00|27423.6|27416.6|27431.1|27424.1|27436.1|27429.1|27421.1|27414.1|33
1677230400000|2023-02-24 09:20:00|27433.6|27426.6|27431.1|27424.1|27436.1|27429.1|27426.1|27419.1|42
1677230700000|2023-02-24 09:25:00|27428.6|27421.6|27431.1|27424.1|27436.1|27429.1|27426.1|27419.1|41
1677231000000|2023-02-24 09:30:00|27428.6|27421.6|27431.1|27424.1|27431.1|27424.1|27421.1|27414.1|41
1677231300000|2023-02-24 09:35:00|27428.6|27421.6|27436.1|27429.1|27436.1|27429.1|27426.1|27419.1|32
1677231600000|2023-02-24 09:40:00|27433.6|27426.6|27426.1|27419.1|27436.1|27429.1|27421.1|27414.1|79
1677231900000|2023-02-24 09:45:00|27423.6|27416.6|27416.1|27409.1|27423.6|27416.6|27416.1|27409.1|41
1677232200000|2023-02-24 09:50:00|27418.6|27411.6|27426.1|27419.1|27426.1|27419.1|27416.1|27409.1|14
1677232500000|2023-02-24 09:55:00|27421.1|27414.1|27426.1|27419.1|27426.1|27419.1|27418.6|27411.6|19
1677232800000|2023-02-24 10:00:00|27421.1|27414.1|27426.1|27419.1|27428.6|27421.6|27421.1|27414.1|38
1677233100000|2023-02-24 10:05:00|27423.6|27416.6|27431.1|27424.1|27436.1|27429.1|27423.6|27416.6|24
1677233400000|2023-02-24 10:10:00|27426.1|27419.1|27423.6|27416.6|27431.1|27424.1|27421.1|27414.1|121
1677233700000|2023-02-24 10:15:00|27421.1|27414.1|27421.1|27414.1|27421.1|27414.1|27416.1|27409.1|37
1677234000000|2023-02-24 10:20:00|27416.1|27409.1|27416.1|27409.1|27421.1|27414.1|27416.1|27409.1|15
1677234300000|2023-02-24 10:25:00|27418.6|27411.6|27418.6|27411.6|27421.1|27414.1|27416.1|27409.1|59
1677234600000|2023-02-24 10:30:00|27416.1|27409.1|27416.1|27409.1|27416.1|27409.1|27411.1|27404.1|11
1677234900000|2023-02-24 10:35:00|27418.6|27411.6|27416.1|27409.1|27421.1|27414.1|27411.1|27404.1|15
1677235200000|2023-02-24 10:40:00|27413.6|27406.6|27411.1|27404.1|27416.1|27409.1|27411.1|27404.1|21
1677235500000|2023-02-24 10:45:00|27408.6|27401.6|27411.1|27404.1|27411.1|27404.1|27406.1|27399.1|33
1677235800000|2023-02-24 10:50:00|27413.6|27406.6|27421.1|27414.1|27421.1|27414.1|27413.6|27406.6|10
1677236100000|2023-02-24 10:55:00|27416.1|27409.1|27421.1|27414.1|27426.1|27419.1|27416.1|27409.1|26
1677236400000|2023-02-24 11:00:00|27416.1|27409.1|27416.1|27409.1|27416.1|27409.1|27411.1|27404.1|18
1677236700000|2023-02-24 11:05:00|27413.6|27406.6|27411.1|27404.1|27416.1|27409.1|27406.1|27399.1|111
1677237000000|2023-02-24 11:10:00|27408.6|27401.6|27398.6|27391.6|27411.1|27404.1|27396.1|27389.1|124
1677237300000|2023-02-24 11:15:00|27396.1|27389.1|27391.1|27384.1|27401.1|27394.1|27391.1|27384.1|44
1677237600000|2023-02-24 11:20:00|27386.1|27379.1|27391.1|27384.1|27396.1|27389.1|27386.1|27379.1|23
1677237900000|2023-02-24 11:25:00|27388.6|27381.6|27386.1|27379.1|27396.1|27389.1|27386.1|27379.1|12
1677238200000|2023-02-24 11:30:00|27381.1|27374.1|27381.1|27374.1|27391.1|27384.1|27381.1|27374.1|22
1677238500000|2023-02-24 11:35:00|27386.1|27379.1|27388.6|27381.6|27391.1|27384.1|27381.1|27374.1|46
1677238800000|2023-02-24 11:40:00|27386.1|27379.1|27376.1|27369.1|27391.1|27384.1|27376.1|27369.1|22
1677239100000|2023-02-24 11:45:00|27371.1|27364.1|27376.1|27369.1|27376.1|27369.1|27371.1|27364.1|14
1677239400000|2023-02-24 11:50:00|27381.1|27374.1|27381.1|27374.1|27381.1|27374.1|27371.1|27364.1|16
1677239700000|2023-02-24 11:55:00|27383.6|27376.6|27393.6|27386.6|27393.6|27386.6|27381.1|27374.1|17
1677240000000|2023-02-24 12:00:00|27391.1|27384.1|27386.1|27379.1|27391.1|27384.1|27373.6|27366.6|51
1677240300000|2023-02-24 12:05:00|27381.1|27374.1|27388.6|27381.6|27391.1|27384.1|27381.1|27374.1|27
1677240600000|2023-02-24 12:10:00|27391.1|27384.1|27396.1|27389.1|27396.1|27389.1|27386.1|27379.1|11
1677240900000|2023-02-24 12:15:00|27391.1|27384.1|27401.1|27394.1|27401.1|27394.1|27391.1|27384.1|21
1677241200000|2023-02-24 12:20:00|27406.1|27399.1|27401.1|27394.1|27406.1|27399.1|27396.1|27389.1|18
1677241500000|2023-02-24 12:25:00|27398.6|27391.6|27401.1|27394.1|27401.1|27394.1|27396.1|27389.1|13
1677241800000|2023-02-24 12:30:00|27398.6|27391.6|27401.1|27394.1|27401.1|27394.1|27396.1|27389.1|13
1677242100000|2023-02-24 12:35:00|27398.6|27391.6|27396.1|27389.1|27401.1|27394.1|27396.1|27389.1|70
1677242400000|2023-02-24 12:40:00|27398.6|27391.6|27406.1|27399.1|27406.1|27399.1|27396.1|27389.1|183
1677242700000|2023-02-24 12:45:00|27403.6|27396.6|27406.1|27399.1|27406.1|27399.1|27401.1|27394.1|33
1677243000000|2023-02-24 12:50:00|27401.1|27394.1|27396.1|27389.1|27406.1|27399.1|27396.1|27389.1|26
1677243300000|2023-02-24 12:55:00|27398.6|27391.6|27396.1|27389.1|27401.1|27394.1|27396.1|27389.1|74
1677243600000|2023-02-24 13:00:00|27398.6|27391.6|27391.1|27384.1|27401.1|27394.1|27391.1|27384.1|130
1677243900000|2023-02-24 13:05:00|27386.1|27379.1|27386.1|27379.1|27391.1|27384.1|27386.1|27379.1|132
1677244200000|2023-02-24 13:10:00|27388.6|27381.6|27386.1|27379.1|27391.1|27384.1|27381.1|27374.1|46
1677244500000|2023-02-24 13:15:00|27381.1|27374.1|27386.1|27379.1|27386.1|27379.1|27381.1|27374.1|66
1677244800000|2023-02-24 13:20:00|27383.6|27376.6|27388.6|27381.6|27391.1|27384.1|27381.1|27374.1|46
1677245100000|2023-02-24 13:25:00|27386.1|27379.1|27391.1|27384.1|27396.1|27389.1|27386.1|27379.1|29
1677245400000|2023-02-24 13:30:00|27376.1|27369.1|27341.1|27334.1|27378.6|27371.6|27331.1|27324.1|593
1677245700000|2023-02-24 13:35:00|27338.6|27331.6|27316.1|27309.1|27346.1|27339.1|27311.1|27304.1|204
1677246000000|2023-02-24 13:40:00|27311.1|27304.1|27311.1|27304.1|27316.1|27309.1|27301.1|27294.1|135
1677246300000|2023-02-24 13:45:00|27308.6|27301.6|27331.1|27324.1|27331.1|27324.1|27306.1|27299.1|35
1677246600000|2023-02-24 13:50:00|27328.6|27321.6|27343.6|27336.6|27343.6|27336.6|27328.6|27321.6|37
1677246900000|2023-02-24 13:55:00|27346.1|27339.1|27331.1|27324.1|27361.1|27354.1|27331.1|27324.1|62
1677247200000|2023-02-24 14:00:00|27326.1|27319.1|27336.1|27329.1|27341.1|27334.1|27323.6|27316.6|73
1677247500000|2023-02-24 14:05:00|27341.1|27334.1|27331.1|27324.1|27341.1|27334.1|27328.6|27321.6|47
1677247800000|2023-02-24 14:10:00|27326.1|27319.1|27326.1|27319.1|27331.1|27324.1|27321.1|27314.1|92
1677248100000|2023-02-24 14:15:00|27328.6|27321.6|27326.1|27319.1|27331.1|27324.1|27323.6|27316.6|69
1677248400000|2023-02-24 14:20:00|27328.6|27321.6|27331.1|27324.1|27331.1|27324.1|27311.1|27304.1|32
1677248700000|2023-02-24 14:25:00|27333.6|27326.6|27336.1|27329.1|27341.1|27334.1|27331.1|27324.1|28
1677249000000|2023-02-24 14:30:00|27331.1|27324.1|27376.1|27369.1|27378.6|27371.6|27331.1|27324.1|281
1677249300000|2023-02-24 14:35:00|27378.6|27371.6|27396.1|27389.1|27401.1|27394.1|27356.1|27349.1|232
1677249600000|2023-02-24 14:40:00|27401.1|27394.1|27336.1|27329.1|27401.1|27394.1|27336.1|27329.1|430
1677249900000|2023-02-24 14:45:00|27333.6|27326.6|27326.1|27319.1|27341.1|27334.1|27313.6|27306.6|370
1677250200000|2023-02-24 14:50:00|27321.1|27314.1|27336.1|27329.1|27341.1|27334.1|27313.6|27306.6|249
1677250500000|2023-02-24 14:55:00|27341.1|27334.1|27338.6|27331.6|27356.1|27349.1|27331.1|27324.1|171
1677250800000|2023-02-24 15:00:00|27336.1|27329.1|27361.1|27354.1|27373.6|27366.6|27328.6|27321.6|233
1677251100000|2023-02-24 15:05:00|27356.1|27349.1|27346.1|27339.1|27376.1|27369.1|27333.6|27326.6|145
1677251400000|2023-02-24 15:10:00|27341.1|27334.1|27318.6|27311.6|27346.1|27339.1|27316.1|27309.1|78
1677251700000|2023-02-24 15:15:00|27316.1|27309.1|27316.1|27309.1|27331.1|27324.1|27306.1|27299.1|195
1677252000000|2023-02-24 15:20:00|27321.1|27314.1|27311.1|27304.1|27323.6|27316.6|27306.1|27299.1|165
1677252300000|2023-02-24 15:25:00|27308.6|27301.6|27316.1|27309.1|27326.1|27319.1|27306.1|27299.1|114
1677252600000|2023-02-24 15:30:00|27313.6|27306.6|27311.1|27304.1|27316.1|27309.1|27291.1|27284.1|181
1677252900000|2023-02-24 15:35:00|27308.6|27301.6|27291.1|27284.1|27321.1|27314.1|27286.1|27279.1|455
1677253200000|2023-02-24 15:40:00|27286.1|27279.1|27301.1|27294.1|27301.1|27294.1|27271.1|27264.1|185
1677253500000|2023-02-24 15:45:00|27303.6|27296.6|27296.1|27289.1|27316.1|27309.1|27293.6|27286.6|139
1677253800000|2023-02-24 15:50:00|27291.1|27284.1|27286.1|27279.1|27293.6|27286.6|27286.1|27279.1|72
1677254100000|2023-02-24 15:55:00|27281.1|27274.1|27301.1|27294.1|27301.1|27294.1|27281.1|27274.1|123
1677254400000|2023-02-24 16:00:00|27298.6|27291.6|27286.1|27279.1|27311.1|27304.1|27286.1|27279.1|108
1677254700000|2023-02-24 16:05:00|27288.6|27281.6|27301.1|27294.1|27306.1|27299.1|27286.1|27279.1|97
1677255000000|2023-02-24 16:10:00|27303.6|27296.6|27301.1|27294.1|27311.1|27304.1|27296.1|27289.1|60
1677255300000|2023-02-24 16:15:00|27298.6|27291.6|27308.6|27301.6|27321.1|27314.1|27296.1|27289.1|122
1677255600000|2023-02-24 16:20:00|27311.1|27304.1|27316.1|27309.1|27321.1|27314.1|27301.1|27294.1|207
1677255900000|2023-02-24 16:25:00|27313.6|27306.6|27321.1|27314.1|27331.1|27324.1|27311.1|27304.1|193
1677256200000|2023-02-24 16:30:00|27316.1|27309.1|27301.1|27294.1|27326.1|27319.1|27301.1|27294.1|203
1677256500000|2023-02-24 16:35:00|27296.1|27289.1|27291.1|27284.1|27301.1|27294.1|27281.1|27274.1|433
1677256800000|2023-02-24 16:40:00|27293.6|27286.6|27311.1|27304.1|27316.1|27309.1|27291.1|27284.1|114
1677257100000|2023-02-24 16:45:00|27313.6|27306.6|27326.1|27319.1|27331.1|27324.1|27311.1|27304.1|50
1677257400000|2023-02-24 16:50:00|27328.6|27321.6|27336.1|27329.1|27351.1|27344.1|27328.6|27321.6|267
1677257700000|2023-02-24 16:55:00|27338.6|27331.6|27331.1|27324.1|27346.1|27339.1|27326.1|27319.1|65
1677258000000|2023-02-24 17:00:00|27333.6|27326.6|27336.1|27329.1|27346.1|27339.1|27331.1|27324.1|107
1677258300000|2023-02-24 17:05:00|27331.1|27324.1|27321.1|27314.1|27336.1|27329.1|27316.1|27309.1|84
1677258600000|2023-02-24 17:10:00|27318.6|27311.6|27326.1|27319.1|27331.1|27324.1|27316.1|27309.1|69
1677258900000|2023-02-24 17:15:00|27321.1|27314.1|27316.1|27309.1|27331.1|27324.1|27306.1|27299.1|94
1677259200000|2023-02-24 17:20:00|27318.6|27311.6|27331.1|27324.1|27331.1|27324.1|27311.1|27304.1|20
1677259500000|2023-02-24 17:25:00|27328.6|27321.6|27326.1|27319.1|27331.1|27324.1|27316.1|27309.1|67
1677259800000|2023-02-24 17:30:00|27323.6|27316.6|27328.6|27321.6|27341.1|27334.1|27321.1|27314.1|82
1677260100000|2023-02-24 17:35:00|27326.1|27319.1|27321.1|27314.1|27331.1|27324.1|27316.1|27309.1|35
1677260400000|2023-02-24 17:40:00|27323.6|27316.6|27311.1|27304.1|27323.6|27316.6|27306.1|27299.1|73
1677260700000|2023-02-24 17:45:00|27308.6|27301.6|27306.1|27299.1|27311.1|27304.1|27296.1|27289.1|170
1677261000000|2023-02-24 17:50:00|27301.1|27294.1|27301.1|27294.1|27311.1|27304.1|27296.1|27289.1|104
1677261300000|2023-02-24 17:55:00|27296.1|27289.1|27301.1|27294.1|27306.1|27299.1|27296.1|27289.1|121
1677261600000|2023-02-24 18:00:00|27298.6|27291.6|27296.1|27289.1|27311.1|27304.1|27296.1|27289.1|196
1677261900000|2023-02-24 18:05:00|27291.1|27284.1|27281.1|27274.1|27296.1|27289.1|27276.1|27269.1|149
1677262200000|2023-02-24 18:10:00|27276.1|27269.1|27276.1|27269.1|27281.1|27274.1|27273.6|27266.6|85
1677262500000|2023-02-24 18:15:00|27278.6|27271.6|27286.1|27279.1|27286.1|27279.1|27276.1|27269.1|50
1677262800000|2023-02-24 18:20:00|27288.6|27281.6|27293.6|27286.6|27301.1|27294.1|27286.1|27279.1|75
1677263100000|2023-02-24 18:25:00|27296.1|27289.1|27291.1|27284.1|27301.1|27294.1|27291.1|27284.1|36
1677263400000|2023-02-24 18:30:00|27286.1|27279.1|27291.1|27284.1|27291.1|27284.1|27281.1|27274.1|66
1677263700000|2023-02-24 18:35:00|27296.1|27289.1|27306.1|27299.1|27306.1|27299.1|27296.1|27289.1|31
1677264000000|2023-02-24 18:40:00|27311.1|27304.1|27311.1|27304.1|27316.1|27309.1|27306.1|27299.1|47
1677264300000|2023-02-24 18:45:00|27316.1|27309.1|27311.1|27304.1|27321.1|27314.1|27308.6|27301.6|22
1677264600000|2023-02-24 18:50:00|27313.6|27306.6|27321.1|27314.1|27321.1|27314.1|27311.1|27304.1|85
1677264900000|2023-02-24 18:55:00|27326.1|27319.1|27318.6|27311.6|27326.1|27319.1|27313.6|27306.6|43
1677265200000|2023-02-24 19:00:00|27321.1|27314.1|27321.1|27314.1|27326.1|27319.1|27311.1|27304.1|44
1677265500000|2023-02-24 19:05:00|27316.1|27309.1|27328.6|27321.6|27331.1|27324.1|27316.1|27309.1|22
1677265800000|2023-02-24 19:10:00|27326.1|27319.1|27321.1|27314.1|27326.1|27319.1|27311.1|27304.1|43
1677266100000|2023-02-24 19:15:00|27326.1|27319.1|27331.1|27324.1|27331.1|27324.1|27326.1|27319.1|21
1677266400000|2023-02-24 19:20:00|27326.1|27319.1|27321.1|27314.1|27331.1|27324.1|27316.1|27309.1|119
1677266700000|2023-02-24 19:25:00|27326.1|27319.1|27321.1|27314.1|27331.1|27324.1|27318.6|27311.6|34
1677267000000|2023-02-24 19:30:00|27316.1|27309.1|27316.1|27309.1|27321.1|27314.1|27311.1|27304.1|40
1677267300000|2023-02-24 19:35:00|27313.6|27306.6|27316.1|27309.1|27318.6|27311.6|27311.1|27304.1|37
1677267600000|2023-02-24 19:40:00|27311.1|27304.1|27306.1|27299.1|27311.1|27304.1|27303.6|27296.6|33
1677267900000|2023-02-24 19:45:00|27311.1|27304.1|27326.1|27319.1|27326.1|27319.1|27306.1|27299.1|43
1677268200000|2023-02-24 19:50:00|27331.1|27324.1|27341.1|27334.1|27346.1|27339.1|27331.1|27324.1|47
1677268500000|2023-02-24 19:55:00|27338.6|27331.6|27361.1|27354.1|27361.1|27354.1|27338.6|27331.6|74
1677268800000|2023-02-24 20:00:00|27366.1|27359.1|27348.6|27341.6|27371.1|27364.1|27346.1|27339.1|92
1677269100000|2023-02-24 20:05:00|27351.1|27344.1|27356.1|27349.1|27361.1|27354.1|27351.1|27344.1|22
1677269400000|2023-02-24 20:10:00|27358.6|27351.6|27346.1|27339.1|27361.1|27354.1|27341.1|27334.1|97
1677269700000|2023-02-24 20:15:00|27343.6|27336.6|27356.1|27349.1|27356.1|27349.1|27341.1|27334.1|30
1677270000000|2023-02-24 20:20:00|27358.6|27351.6|27351.1|27344.1|27361.1|27354.1|27351.1|27344.1|41
1677270300000|2023-02-24 20:25:00|27346.1|27339.1|27351.1|27344.1|27356.1|27349.1|27346.1|27339.1|86
1677270600000|2023-02-24 20:30:00|27348.6|27341.6|27338.6|27331.6|27351.1|27344.1|27336.1|27329.1|140
1677270900000|2023-02-24 20:35:00|27336.1|27329.1|27336.1|27329.1|27341.1|27334.1|27331.1|27324.1|223
1677271200000|2023-02-24 20:40:00|27333.6|27326.6|27326.1|27319.1|27336.1|27329.1|27326.1|27319.1|46
1677271500000|2023-02-24 20:45:00|27321.1|27314.1|27321.1|27314.1|27326.1|27319.1|27316.1|27309.1|70
1677271800000|2023-02-24 20:50:00|27318.6|27311.6|27316.1|27309.1|27321.1|27314.1|27311.1|27304.1|384
1677272100000|2023-02-24 20:55:00|27321.1|27314.1|27336.1|27329.1|27341.1|27334.1|27321.1|27314.1|366
1677272400000|2023-02-24 21:00:00|27338.6|27331.6|27348.6|27341.6|27351.1|27344.1|27336.1|27329.1|121
1677272700000|2023-02-24 21:05:00|27351.1|27344.1|27351.1|27344.1|27351.1|27344.1|27341.1|27334.1|65
1677273000000|2023-02-24 21:10:00|27353.6|27346.6|27348.6|27341.6|27356.1|27349.1|27346.1|27339.1|148
1677273300000|2023-02-24 21:15:00|27351.1|27344.1|27356.1|27349.1|27356.1|27349.1|27351.1|27344.1|32
1677273900000|2023-02-24 21:25:00|27358.6|27351.6|27361.1|27354.1|27361.1|27354.1|27358.6|27351.6|46
1677274200000|2023-02-24 21:30:00|||||||||4
1677274500000|2023-02-24 21:35:00|27356.1|27349.1|27356.1|27349.1|27356.1|27349.1|27353.6|27346.6|10
1677274800000|2023-02-24 21:40:00|27353.6|27346.6|27356.1|27349.1|27356.1|27349.1|27353.6|27346.6|12
1677275100000|2023-02-24 21:45:00|27353.6|27346.6|27348.6|27341.6|27356.1|27349.1|27348.6|27341.6|24
1677275400000|2023-02-24 21:50:00|27353.6|27346.6|27346.1|27339.1|27353.6|27346.6|27346.1|27339.1|23
1677275700000|2023-02-24 21:55:00|27341.1|27334.1|27357.6|27327.6|27357.6|27339.1|27341.1|27327.6|21
1677452400000|2023-02-26 23:00:00|27364.1|27334.1|27362.6|27347.6|27366.5|27347.6|27360.1|27332.7|14
1677452700000|2023-02-26 23:05:00|27355.1|27340.1|27362.6|27347.6|27365.1|27350.1|27350.1|27335.1|23
1677453000000|2023-02-26 23:10:00|27357.6|27342.6|27352.6|27337.6|27362.6|27347.6|27347.6|27332.6|53
1677453300000|2023-02-26 23:15:00|27355.1|27340.1|27345.1|27330.1|27355.1|27340.1|27337.6|27322.6|47
1677453600000|2023-02-26 23:20:00|27340.1|27325.1|27330.1|27315.1|27340.1|27325.1|27330.1|27315.1|45
1677453900000|2023-02-26 23:25:00|27332.6|27317.6|27337.6|27322.6|27342.6|27327.6|27327.6|27312.6|92
1677454200000|2023-02-26 23:30:00|27340.1|27325.1|27326.1|27319.1|27340.1|27331.6|27316.1|27309.1|13159
1677454500000|2023-02-26 23:35:00|27328.6|27321.6|27326.1|27319.1|27336.1|27329.1|27326.1|27319.1|125
1677454800000|2023-02-26 23:40:00|27321.1|27314.1|27313.6|27306.6|27321.1|27314.1|27311.1|27304.1|244
1677455100000|2023-02-26 23:45:00|27316.1|27309.1|27343.6|27336.6|27348.6|27341.6|27316.1|27309.1|362
1677455400000|2023-02-26 23:50:00|27341.1|27334.1|27333.6|27326.6|27341.1|27334.1|27316.1|27309.1|168
1677455700000|2023-02-26 23:55:00|27331.1|27324.1|27336.1|27329.1|27343.6|27336.6|27326.1|27319.1|153
1677456000000|2023-02-27 00:00:00|27338.6|27331.6|27361.1|27354.1|27371.1|27364.1|27331.1|27324.1|741
1677456300000|2023-02-27 00:05:00|27366.1|27359.1|27316.1|27309.1|27373.6|27366.6|27316.1|27309.1|410
1677456600000|2023-02-27 00:10:00|27313.6|27306.6|27326.1|27319.1|27331.1|27324.1|27301.1|27294.1|485
1677456900000|2023-02-27 00:15:00|27331.1|27324.1|27341.1|27334.1|27351.1|27344.1|27316.1|27309.1|490
1677457200000|2023-02-27 00:20:00|27338.6|27331.6|27321.1|27314.1|27346.1|27339.1|27313.6|27306.6|427
1677457500000|2023-02-27 00:25:00|27323.6|27316.6|27336.1|27329.1|27341.1|27334.1|27321.1|27314.1|495
1677457800000|2023-02-27 00:30:00|27341.1|27334.1|27316.1|27309.1|27341.1|27334.1|27301.1|27294.1|540
1677458100000|2023-02-27 00:35:00|27313.6|27306.6|27311.1|27304.1|27331.1|27324.1|27301.1|27294.1|356
1677458400000|2023-02-27 00:40:00|27308.6|27301.6|27341.1|27334.1|27341.1|27334.1|27306.1|27299.1|192
1677458700000|2023-02-27 00:45:00|27346.1|27339.1|27361.1|27354.1|27361.1|27354.1|27346.1|27339.1|394
1677459000000|2023-02-27 00:50:00|27358.6|27351.6|27341.1|27334.1|27366.1|27359.1|27336.1|27329.1|258
1677459300000|2023-02-27 00:55:00|27343.6|27336.6|27331.1|27324.1|27346.1|27339.1|27331.1|27324.1|186
1677459600000|2023-02-27 01:00:00|27336.1|27329.1|27361.1|27354.1|27366.1|27359.1|27331.1|27324.1|449
1677459900000|2023-02-27 01:05:00|27366.1|27359.1|27368.6|27361.6|27386.1|27379.1|27361.1|27354.1|418
1677460200000|2023-02-27 01:10:00|27366.1|27359.1|27391.1|27384.1|27391.1|27384.1|27366.1|27359.1|284
1677460500000|2023-02-27 01:15:00|27388.6|27381.6|27391.1|27384.1|27411.1|27404.1|27386.1|27379.1|369
1677460800000|2023-02-27 01:20:00|27388.6|27381.6|27386.1|27379.1|27396.1|27389.1|27381.1|27374.1|247
1677461100000|2023-02-27 01:25:00|27388.6|27381.6|27398.6|27391.6|27406.1|27399.1|27386.1|27379.1|269
1677461400000|2023-02-27 01:30:00|27396.1|27389.1|27396.1|27389.1|27411.1|27404.1|27391.1|27384.1|272
1677461700000|2023-02-27 01:35:00|27391.1|27384.1|27416.1|27409.1|27423.6|27416.6|27391.1|27384.1|249
1677462000000|2023-02-27 01:40:00|27411.1|27404.1|27416.1|27409.1|27421.1|27414.1|27406.1|27399.1|225
1677462300000|2023-02-27 01:45:00|27418.6|27411.6|27446.1|27439.1|27446.1|27439.1|27416.1|27409.1|326
1677462600000|2023-02-27 01:50:00|27443.6|27436.6|27446.1|27439.1|27461.1|27454.1|27443.6|27436.6|389
1677462900000|2023-02-27 01:55:00|27448.6|27441.6|27426.1|27419.1|27451.1|27444.1|27426.1|27419.1|221
1677463200000|2023-02-27 02:00:00|27428.6|27421.6|27438.6|27431.6|27441.1|27434.1|27426.1|27419.1|182
1677463500000|2023-02-27 02:05:00|27436.1|27429.1|27411.1|27404.1|27441.1|27434.1|27411.1|27404.1|185
1677463800000|2023-02-27 02:10:00|27413.6|27406.6|27411.1|27404.1|27421.1|27414.1|27406.1|27399.1|131
1677464100000|2023-02-27 02:15:00|27413.6|27406.6|27411.1|27404.1|27416.1|27409.1|27406.1|27399.1|93
1677464400000|2023-02-27 02:20:00|27408.6|27401.6|27406.1|27399.1|27411.1|27404.1|27406.1|27399.1|78
1677464700000|2023-02-27 02:25:00|27411.1|27404.1|27406.1|27399.1|27411.1|27404.1|27401.1|27394.1|127
1677465000000|2023-02-27 02:30:00|27408.6|27401.6|27421.1|27414.1|27426.1|27419.1|27408.6|27401.6|97
1677465300000|2023-02-27 02:35:00|27416.1|27409.1|27416.1|27409.1|27416.1|27409.1|27416.1|27409.1|35
1677465600000|2023-02-27 02:40:00|27421.1|27414.1|27406.1|27399.1|27421.1|27414.1|27406.1|27399.1|118
1677465900000|2023-02-27 02:45:00|27408.6|27401.6|27416.1|27409.1|27418.6|27411.6|27406.1|27399.1|125
1677466200000|2023-02-27 02:50:00|27418.6|27411.6|27411.1|27404.1|27426.1|27419.1|27411.1|27404.1|63
1677466500000|2023-02-27 02:55:00|27413.6|27406.6|27416.1|27409.1|27416.1|27409.1|27411.1|27404.1|41
1677466800000|2023-02-27 03:00:00|27421.1|27414.1|27411.1|27404.1|27421.1|27414.1|27411.1|27404.1|60
1677467100000|2023-02-27 03:05:00|27406.1|27399.1|27406.1|27399.1|27406.1|27399.1|27406.1|27399.1|48
1677467400000|2023-02-27 03:10:00|27401.1|27394.1|27406.1|27399.1|27411.1|27404.1|27401.1|27394.1|78
1677467700000|2023-02-27 03:15:00|27401.1|27394.1|27406.1|27399.1|27411.1|27404.1|27401.1|27394.1|62
1677468000000|2023-02-27 03:20:00|27401.1|27394.1|27406.1|27399.1|27406.1|27399.1|27401.1|27394.1|180
1677468300000|2023-02-27 03:25:00|27408.6|27401.6|27406.1|27399.1|27411.1|27404.1|27406.1|27399.1|62
1677468600000|2023-02-27 03:30:00|27408.6|27401.6|27406.1|27399.1|27411.1|27404.1|27401.1|27394.1|163
1677468900000|2023-02-27 03:35:00|27408.6|27401.6|27411.1|27404.1|27411.1|27404.1|27406.1|27399.1|32
1677469200000|2023-02-27 03:40:00|27406.1|27399.1|27416.1|27409.1|27416.1|27409.1|27406.1|27399.1|69
1677469500000|2023-02-27 03:45:00|27411.1|27404.1|27416.1|27409.1|27421.1|27414.1|27411.1|27404.1|48
1677469800000|2023-02-27 03:50:00|27421.1|27414.1|27416.1|27409.1|27421.1|27414.1|27416.1|27409.1|67
1677470100000|2023-02-27 03:55:00|27413.6|27406.6|27406.1|27399.1|27416.1|27409.1|27406.1|27399.1|120
1677470400000|2023-02-27 04:00:00|27411.1|27404.1|27406.1|27399.1|27411.1|27404.1|27406.1|27399.1|181
1677470700000|2023-02-27 04:05:00|27401.1|27394.1|27406.1|27399.1|27406.1|27399.1|27401.1|27394.1|92
1677471000000|2023-02-27 04:10:00|27408.6|27401.6|27406.1|27399.1|27411.1|27404.1|27403.6|27396.6|140
1677471300000|2023-02-27 04:15:00|27411.1|27404.1|27411.1|27404.1|27411.1|27404.1|27411.1|27404.1|10
1677471600000|2023-02-27 04:20:00|27416.1|27409.1|27416.1|27409.1|27416.1|27409.1|27411.1|27404.1|159
1677471900000|2023-02-27 04:25:00|27413.6|27406.6|27411.1|27404.1|27416.1|27409.1|27411.1|27404.1|113
1677472200000|2023-02-27 04:30:00|27416.1|27409.1|27406.1|27399.1|27416.1|27409.1|27406.1|27399.1|117
1677472500000|2023-02-27 04:35:00|27411.1|27404.1|27406.1|27399.1|27416.1|27409.1|27406.1|27399.1|66
1677472800000|2023-02-27 04:40:00|27408.6|27401.6|27406.1|27399.1|27411.1|27404.1|27406.1|27399.1|110
1677473100000|2023-02-27 04:45:00|27408.6|27401.6|27401.1|27394.1|27411.1|27404.1|27401.1|27394.1|125
1677473400000|2023-02-27 04:50:00|27396.1|27389.1|27396.1|27389.1|27396.1|27389.1|27391.1|27384.1|155
1677473700000|2023-02-27 04:55:00|27401.1|27394.1|27406.1|27399.1|27411.1|27404.1|27396.1|27389.1|154
1677474000000|2023-02-27 05:00:00|27408.6|27401.6|27411.1|27404.1|27411.1|27404.1|27406.1|27399.1|118
1677474300000|2023-02-27 05:05:00|27416.1|27409.1|27416.1|27409.1|27418.6|27411.6|27411.1|27404.1|156
1677474600000|2023-02-27 05:10:00|27413.6|27406.6|27421.1|27414.1|27421.1|27414.1|27411.1|27404.1|64
1677474900000|2023-02-27 05:15:00|27416.1|27409.1|27431.1|27424.1|27431.1|27424.1|27411.1|27404.1|403
1677475200000|2023-02-27 05:20:00|27426.1|27419.1|27416.1|27409.1|27426.1|27419.1|27411.1|27404.1|256
1677475500000|2023-02-27 05:25:00|27421.1|27414.1|27416.1|27409.1|27421.1|27414.1|27411.1|27404.1|228
1677475800000|2023-02-27 05:30:00|27421.1|27414.1|27431.1|27424.1|27436.1|27429.1|27416.1|27409.1|279
1677476100000|2023-02-27 05:35:00|27426.1|27419.1|27441.1|27434.1|27441.1|27434.1|27426.1|27419.1|312
1677476400000|2023-02-27 05:40:00|27438.6|27431.6|27441.1|27434.1|27441.1|27434.1|27436.1|27429.1|127
1677476700000|2023-02-27 05:45:00|27446.1|27439.1|27443.6|27436.6|27446.1|27439.1|27441.1|27434.1|209
1677477000000|2023-02-27 05:50:00|27441.1|27434.1|27441.1|27434.1|27448.6|27441.6|27441.1|27434.1|209
1677477300000|2023-02-27 05:55:00|27438.6|27431.6|27441.1|27434.1|27441.1|27434.1|27436.1|27429.1|475
1677477600000|2023-02-27 06:00:00|27446.1|27439.1|27416.1|27409.1|27446.1|27439.1|27416.1|27409.1|1400
1677477900000|2023-02-27 06:05:00|27421.1|27414.1|27426.1|27419.1|27426.1|27419.1|27421.1|27414.1|338
1677478200000|2023-02-27 06:10:00|27431.1|27424.1|27426.1|27419.1|27431.1|27424.1|27421.1|27414.1|310
1677478500000|2023-02-27 06:15:00|27423.6|27416.6|27421.1|27414.1|27426.1|27419.1|27421.1|27414.1|297
1677478800000|2023-02-27 06:20:00|27426.1|27419.1|27426.1|27419.1|27431.1|27424.1|27426.1|27419.1|80
1677479100000|2023-02-27 06:25:00|27428.6|27421.6|27426.1|27419.1|27431.1|27424.1|27423.6|27416.6|55
1677479400000|2023-02-27 06:30:00|27423.6|27416.6|27411.1|27404.1|27426.1|27419.1|27406.1|27399.1|32
1677479700000|2023-02-27 06:35:00|27413.6|27406.6|27411.1|27404.1|27418.6|27411.6|27411.1|27404.1|15
1677480000000|2023-02-27 06:40:00|27413.6|27406.6|27421.1|27414.1|27423.6|27416.6|27413.6|27406.6|7
1677480600000|2023-02-27 06:50:00|27426.1|27419.1|27421.1|27414.1|27426.1|27419.1|27421.1|27414.1|15
1677480900000|2023-02-27 06:55:00|27426.1|27419.1|27428.6|27421.6|27431.1|27424.1|27426.1|27419.1|13
1677481200000|2023-02-27 07:00:00|27431.1|27424.1|27431.1|27424.1|27431.1|27424.1|27421.1|27414.1|40
1677481500000|2023-02-27 07:05:00|27426.1|27419.1|27436.1|27429.1|27436.1|27429.1|27426.1|27419.1|40
1677481800000|2023-02-27 07:10:00|27433.6|27426.6|27436.1|27429.1|27436.1|27429.1|27431.1|27424.1|12
1677482100000|2023-02-27 07:15:00|27441.1|27434.1|27441.1|27434.1|27441.1|27434.1|27441.1|27434.1|10
1677482400000|2023-02-27 07:20:00|27438.6|27431.6|27436.1|27429.1|27451.1|27444.1|27436.1|27429.1|46
1677482700000|2023-02-27 07:25:00|27441.1|27434.1|27431.1|27424.1|27441.1|27434.1|27431.1|27424.1|22
1677483000000|2023-02-27 07:30:00|27433.6|27426.6|27436.1|27429.1|27441.1|27434.1|27431.1|27424.1|60
1677483300000|2023-02-27 07:35:00|27441.1|27434.1|27441.1|27434.1|27441.1|27434.1|27436.1|27429.1|56
1677483600000|2023-02-27 07:40:00|27446.1|27439.1|27441.1|27434.1|27446.1|27439.1|27441.1|27434.1|75
1677483900000|2023-02-27 07:45:00|27446.1|27439.1|27438.6|27431.6|27446.1|27439.1|27436.1|27429.1|105
1677484200000|2023-02-27 07:50:00|27441.1|27434.1|27441.1|27434.1|27443.6|27436.6|27436.1|27429.1|63
1677484500000|2023-02-27 07:55:00|27446.1|27439.1|27441.1|27434.1|27446.1|27439.1|27438.6|27431.6|17
1677484800000|2023-02-27 08:00:00|27443.6|27436.6|27476.1|27469.1|27496.1|27489.1|27443.6|27436.6|227
1677485100000|2023-02-27 08:05:00|27478.6|27471.6|27471.1|27464.1|27486.1|27479.1|27456.1|27449.1|141
1677485400000|2023-02-27 08:10:00|27473.6|27466.6|27476.1|27469.1|27481.1|27474.1|27466.1|27459.1|108
1677485700000|2023-02-27 08:15:00|27478.6|27471.6|27476.1|27469.1|27488.6|27481.6|27471.1|27464.1|87
1677486000000|2023-02-27 08:20:00|27473.6|27466.6|27496.1|27489.1|27496.1|27489.1|27473.6|27466.6|64
1677486300000|2023-02-27 08:25:00|27493.6|27486.6|27491.1|27484.1|27498.6|27491.6|27476.1|27469.1|75
1677486600000|2023-02-27 08:30:00|27493.6|27486.6|27491.1|27484.1|27501.1|27494.1|27486.1|27479.1|54
1677486900000|2023-02-27 08:35:00|27493.6|27486.6|27496.1|27489.1|27496.1|27489.1|27486.1|27479.1|38
1677487200000|2023-02-27 08:40:00|27501.1|27494.1|27496.1|27489.1|27503.6|27496.6|27496.1|27489.1|69
1677487500000|2023-02-27 08:45:00|27501.1|27494.1|27491.1|27484.1|27501.1|27494.1|27486.1|27479.1|38
1677487800000|2023-02-27 08:50:00|27486.1|27479.1|27496.1|27489.1|27496.1|27489.1|27486.1|27479.1|19
1677488100000|2023-02-27 08:55:00|27498.6|27491.6|27491.1|27484.1|27501.1|27494.1|27491.1|27484.1|41
1677488400000|2023-02-27 09:00:00|27493.6|27486.6|27496.1|27489.1|27501.1|27494.1|27491.1|27484.1|45
1677488700000|2023-02-27 09:05:00|27493.6|27486.6|27501.1|27494.1|27511.1|27504.1|27493.6|27486.6|101
1677489000000|2023-02-27 09:10:00|27503.6|27496.6|27511.1|27504.1|27516.1|27509.1|27496.1|27489.1|31
1677489300000|2023-02-27 09:15:00|27513.6|27506.6|27511.1|27504.1|27516.1|27509.1|27511.1|27504.1|31
1677489600000|2023-02-27 09:20:00|27513.6|27506.6|27518.6|27511.6|27521.1|27514.1|27511.1|27504.1|29
1677489900000|2023-02-27 09:25:00|27516.1|27509.1|27523.6|27516.6|27526.1|27519.1|27516.1|27509.1|79
1677490200000|2023-02-27 09:30:00|27526.1|27519.1|27531.1|27524.1|27531.1|27524.1|27521.1|27514.1|91
1677490500000|2023-02-27 09:35:00|27533.6|27526.6|27536.1|27529.1|27538.6|27531.6|27526.1|27519.1|29
1677490800000|2023-02-27 09:40:00|27538.6|27531.6|27541.1|27534.1|27546.1|27539.1|27536.1|27529.1|56
1677491100000|2023-02-27 09:45:00|27538.6|27531.6|27531.1|27524.1|27541.1|27534.1|27528.6|27521.6|66
1677491400000|2023-02-27 09:50:00|27528.6|27521.6|27521.1|27514.1|27531.1|27524.1|27521.1|27514.1|28
1677491700000|2023-02-27 09:55:00|27523.6|27516.6|27523.6|27516.6|27526.1|27519.1|27516.1|27509.1|36
1677492000000|2023-02-27 10:00:00|27521.1|27514.1|27521.1|27514.1|27531.1|27524.1|27521.1|27514.1|79
1677492300000|2023-02-27 10:05:00|27516.1|27509.1|27521.1|27514.1|27526.1|27519.1|27516.1|27509.1|46
1677492600000|2023-02-27 10:10:00|27526.1|27519.1|27531.1|27524.1|27531.1|27524.1|27521.1|27514.1|38
1677492900000|2023-02-27 10:15:00|27528.6|27521.6|27521.1|27514.1|27531.1|27524.1|27521.1|27514.1|13
1677493200000|2023-02-27 10:20:00|27523.6|27516.6|27516.1|27509.1|27526.1|27519.1|27516.1|27509.1|15
1677493500000|2023-02-27 10:25:00|27518.6|27511.6|27521.1|27514.1|27526.1|27519.1|27516.1|27509.1|18
1677493800000|2023-02-27 10:30:00|27518.6|27511.6|27516.1|27509.1|27521.1|27514.1|27516.1|27509.1|8
1677494100000|2023-02-27 10:35:00|27518.6|27511.6|27518.6|27511.6|27521.1|27514.1|27516.1|27509.1|19
1677494400000|2023-02-27 10:40:00|27521.1|27514.1|27513.6|27506.6|27521.1|27514.1|27511.1|27504.1|28
1677494700000|2023-02-27 10:45:00|27511.1|27504.1|27516.1|27509.1|27516.1|27509.1|27511.1|27504.1|24
1677495000000|2023-02-27 10:50:00|27513.6|27506.6|27513.6|27506.6|27516.1|27509.1|27508.6|27501.6|33
1677495300000|2023-02-27 10:55:00|27516.1|27509.1|27506.1|27499.1|27516.1|27509.1|27506.1|27499.1|11
1677495600000|2023-02-27 11:00:00|27508.6|27501.6|27506.1|27499.1|27511.1|27504.1|27506.1|27499.1|43
1677495900000|2023-02-27 11:05:00|27508.6|27501.6|27506.1|27499.1|27511.1|27504.1|27501.1|27494.1|16
1677496200000|2023-02-27 11:10:00|27503.6|27496.6|27506.1|27499.1|27506.1|27499.1|27503.6|27496.6|2
1677496500000|2023-02-27 11:15:00|27508.6|27501.6|27506.1|27499.1|27511.1|27504.1|27501.1|27494.1|32
1677496800000|2023-02-27 11:20:00|27503.6|27496.6|27501.1|27494.1|27506.1|27499.1|27501.1|27494.1|3
1677497100000|2023-02-27 11:25:00|27503.6|27496.6|27503.6|27496.6|27506.1|27499.1|27501.1|27494.1|52
1677497400000|2023-02-27 11:30:00|27501.1|27494.1|27511.1|27504.1|27511.1|27504.1|27501.1|27494.1|5
1677497700000|2023-02-27 11:35:00|27513.6|27506.6|27501.1|27494.1|27516.1|27509.1|27501.1|27494.1|33
1677498000000|2023-02-27 11:40:00|27503.6|27496.6|27503.6|27496.6|27506.1|27499.1|27501.1|27494.1|24
1677498300000|2023-02-27 11:45:00|27501.1|27494.1|27501.1|27494.1|27508.6|27501.6|27501.1|27494.1|3
1677498600000|2023-02-27 11:50:00|27503.6|27496.6|27506.1|27499.1|27506.1|27499.1|27501.1|27494.1|6
1677498900000|2023-02-27 11:55:00|27503.6|27496.6|27506.1|27499.1|27506.1|27499.1|27501.1|27494.1|35
1677499200000|2023-02-27 12:00:00|27508.6|27501.6|27501.1|27494.1|27511.1|27504.1|27501.1|27494.1|14
1677499500000|2023-02-27 12:05:00|27506.1|27499.1|27506.1|27499.1|27506.1|27499.1|27506.1|27499.1|4
1677499800000|2023-02-27 12:10:00|27511.1|27504.1|27511.1|27504.1|27511.1|27504.1|27511.1|27504.1|18
1677500100000|2023-02-27 12:15:00|27516.1|27509.1|27516.1|27509.1|27516.1|27509.1|27511.1|27504.1|27
1677500400000|2023-02-27 12:20:00|27513.6|27506.6|27511.1|27504.1|27516.1|27509.1|27506.1|27499.1|13
1677500700000|2023-02-27 12:25:00|27508.6|27501.6|27511.1|27504.1|27511.1|27504.1|27506.1|27499.1|12
1677501000000|2023-02-27 12:30:00|27508.6|27501.6|27516.1|27509.1|27516.1|27509.1|27506.1|27499.1|22
1677501300000|2023-02-27 12:35:00|27513.6|27506.6|27511.1|27504.1|27513.6|27506.6|27511.1|27504.1|16
1677501600000|2023-02-27 12:40:00|27513.6|27506.6|27511.1|27504.1|27516.1|27509.1|27511.1|27504.1|47
1677501900000|2023-02-27 12:45:00|27513.6|27506.6|27511.1|27504.1|27513.6|27506.6|27511.1|27504.1|6
1677502200000|2023-02-27 12:50:00|27513.6|27506.6|27501.1|27494.1|27513.6|27506.6|27501.1|27494.1|37
1677502500000|2023-02-27 12:55:00|27498.6|27491.6|27496.1|27489.1|27501.1|27494.1|27496.1|27489.1|15
1677502800000|2023-02-27 13:00:00|27498.6|27491.6|27496.1|27489.1|27501.1|27494.1|27496.1|27489.1|25
1677503100000|2023-02-27 13:05:00|27491.1|27484.1|27496.1|27489.1|27496.1|27489.1|27491.1|27484.1|18
1677503400000|2023-02-27 13:10:00|27498.6|27491.6|27501.1|27494.1|27501.1|27494.1|27496.1|27489.1|20
1677503700000|2023-02-27 13:15:00|27503.6|27496.6|27511.1|27504.1|27511.1|27504.1|27501.1|27494.1|19
1677504000000|2023-02-27 13:20:00|27516.1|27509.1|27513.6|27506.6|27516.1|27509.1|27511.1|27504.1|144
1677504300000|2023-02-27 13:25:00|27511.1|27504.1|27511.1|27504.1|27516.1|27509.1|27511.1|27504.1|12
1677504600000|2023-02-27 13:30:00|27506.1|27499.1|27516.1|27509.1|27521.1|27514.1|27506.1|27499.1|214
1677504900000|2023-02-27 13:35:00|27521.1|27514.1|27531.1|27524.1|27531.1|27524.1|27521.1|27514.1|248
1677505200000|2023-02-27 13:40:00|27528.6|27521.6|27536.1|27529.1|27541.1|27534.1|27528.6|27521.6|135
1677505500000|2023-02-27 13:45:00|27538.6|27531.6|27541.1|27534.1|27541.1|27534.1|27531.1|27524.1|35
1677505800000|2023-02-27 13:50:00|27538.6|27531.6|27551.1|27544.1|27551.1|27544.1|27536.1|27529.1|79
1677506100000|2023-02-27 13:55:00|27548.6|27541.6|27546.1|27539.1|27551.1|27544.1|27546.1|27539.1|48
1677506400000|2023-02-27 14:00:00|27548.6|27541.6|27536.1|27529.1|27551.1|27544.1|27536.1|27529.1|48
1677506700000|2023-02-27 14:05:00|27541.1|27534.1|27533.6|27526.6|27541.1|27534.1|27531.1|27524.1|36
1677507000000|2023-02-27 14:10:00|27531.1|27524.1|27531.1|27524.1|27536.1|27529.1|27526.1|27519.1|42
1677507300000|2023-02-27 14:15:00|27528.6|27521.6|27526.1|27519.1|27531.1|27524.1|27526.1|27519.1|91
1677507600000|2023-02-27 14:20:00|27528.6|27521.6|27531.1|27524.1|27536.1|27529.1|27526.1|27519.1|28
1677507900000|2023-02-27 14:25:00|27528.6|27521.6|27533.6|27526.6|27536.1|27529.1|27526.1|27519.1|25
1677508200000|2023-02-27 14:30:00|27531.1|27524.1|27511.1|27504.1|27536.1|27529.1|27511.1|27504.1|262
1677508500000|2023-02-27 14:35:00|27513.6|27506.6|27516.1|27509.1|27531.1|27524.1|27511.1|27504.1|135
1677508800000|2023-02-27 14:40:00|27513.6|27506.6|27506.1|27499.1|27523.6|27516.6|27503.6|27496.6|125
1677509100000|2023-02-27 14:45:00|27503.6|27496.6|27496.1|27489.1|27506.1|27499.1|27491.1|27484.1|148
1677509400000|2023-02-27 14:50:00|27493.6|27486.6|27501.1|27494.1|27506.1|27499.1|27493.6|27486.6|190
1677509700000|2023-02-27 14:55:00|27506.1|27499.1|27521.1|27514.1|27523.6|27516.6|27496.1|27489.1|101
1677510000000|2023-02-27 15:00:00|27516.1|27509.1|27536.1|27529.1|27541.1|27534.1|27511.1|27504.1|157
1677510300000|2023-02-27 15:05:00|27538.6|27531.6|27551.1|27544.1|27556.1|27549.1|27531.1|27524.1|235
1677510600000|2023-02-27 15:10:00|27548.6|27541.6|27551.1|27544.1|27556.1|27549.1|27541.1|27534.1|259
1677510900000|2023-02-27 15:15:00|27556.1|27549.1|27556.1|27549.1|27561.1|27554.1|27551.1|27544.1|169
1677511200000|2023-02-27 15:20:00|27553.6|27546.6|27551.1|27544.1|27553.6|27546.6|27546.1|27539.1|53
1677511500000|2023-02-27 15:25:00|27556.1|27549.1|27546.1|27539.1|27558.6|27551.6|27546.1|27539.1|67
1677511800000|2023-02-27 15:30:00|27541.1|27534.1|27551.1|27544.1|27561.1|27554.1|27541.1|27534.1|77
1677512100000|2023-02-27 15:35:00|27548.6|27541.6|27516.1|27509.1|27551.1|27544.1|27496.1|27489.1|250
1677512400000|2023-02-27 15:40:00|27513.6|27506.6|27526.1|27519.1|27528.6|27521.6|27501.1|27494.1|217
1677512700000|2023-02-27 15:45:00|27523.6|27516.6|27516.1|27509.1|27523.6|27516.6|27506.1|27499.1|73
1677513000000|2023-02-27 15:50:00|27518.6|27511.6|27511.1|27504.1|27521.1|27514.1|27506.1|27499.1|72
1677513300000|2023-02-27 15:55:00|27506.1|27499.1|27521.1|27514.1|27526.1|27519.1|27496.1|27489.1|258
1677513600000|2023-02-27 16:00:00|27526.1|27519.1|27526.1|27519.1|27536.1|27529.1|27521.1|27514.1|208
1677513900000|2023-02-27 16:05:00|27528.6|27521.6|27536.1|27529.1|27536.1|27529.1|27526.1|27519.1|59
1677514200000|2023-02-27 16:10:00|27538.6|27531.6|27521.1|27514.1|27541.1|27534.1|27521.1|27514.1|98
1677514500000|2023-02-27 16:15:00|27516.1|27509.1|27516.1|27509.1|27531.1|27524.1|27511.1|27504.1|112
1677514800000|2023-02-27 16:20:00|27518.6|27511.6|27511.1|27504.1|27526.1|27519.1|27511.1|27504.1|82
1677515100000|2023-02-27 16:25:00|27516.1|27509.1|27511.1|27504.1|27521.1|27514.1|27511.1|27504.1|58
1677515400000|2023-02-27 16:30:00|27516.1|27509.1|27501.1|27494.1|27521.1|27514.1|27496.1|27489.1|256
1677515700000|2023-02-27 16:35:00|27503.6|27496.6|27503.6|27496.6|27506.1|27499.1|27496.1|27489.1|99
1677516000000|2023-02-27 16:40:00|27506.1|27499.1|27496.1|27489.1|27506.1|27499.1|27491.1|27484.1|74
1677516300000|2023-02-27 16:45:00|27493.6|27486.6|27496.1|27489.1|27501.1|27494.1|27491.1|27484.1|30
1677516600000|2023-02-27 16:50:00|27498.6|27491.6|27501.1|27494.1|27501.1|27494.1|27491.1|27484.1|39
1677516900000|2023-02-27 16:55:00|27496.1|27489.1|27506.1|27499.1|27511.1|27504.1|27496.1|27489.1|22
1677517200000|2023-02-27 17:00:00|27511.1|27504.1|27501.1|27494.1|27511.1|27504.1|27491.1|27484.1|37
1677517500000|2023-02-27 17:05:00|27498.6|27491.6|27496.1|27489.1|27501.1|27494.1|27491.1|27484.1|50
1677517800000|2023-02-27 17:10:00|27501.1|27494.1|27501.1|27494.1|27506.1|27499.1|27491.1|27484.1|22
1677518100000|2023-02-27 17:15:00|27503.6|27496.6|27501.1|27494.1|27506.1|27499.1|27501.1|27494.1|15
1677518400000|2023-02-27 17:20:00|27498.6|27491.6|27496.1|27489.1|27501.1|27494.1|27491.1|27484.1|72
1677518700000|2023-02-27 17:25:00|27498.6|27491.6|27506.1|27499.1|27506.1|27499.1|27493.6|27486.6|16
1677519000000|2023-02-27 17:30:00|27508.6|27501.6|27521.1|27514.1|27526.1|27519.1|27508.6|27501.6|21
1677519300000|2023-02-27 17:35:00|27518.6|27511.6|27516.1|27509.1|27521.1|27514.1|27516.1|27509.1|8
1677519600000|2023-02-27 17:40:00|27511.1|27504.1|27516.1|27509.1|27516.1|27509.1|27508.6|27501.6|22
1677519900000|2023-02-27 17:45:00|27518.6|27511.6|27521.1|27514.1|27521.1|27514.1|27516.1|27509.1|19
1677520200000|2023-02-27 17:50:00|27523.6|27516.6|27521.1|27514.1|27526.1|27519.1|27516.1|27509.1|37
1677520500000|2023-02-27 17:55:00|27523.6|27516.6|27526.1|27519.1|27531.1|27524.1|27521.1|27514.1|16
1677520800000|2023-02-27 18:00:00|27523.6|27516.6|27526.1|27519.1|27531.1|27524.1|27521.1|27514.1|13
1677521100000|2023-02-27 18:05:00|27531.1|27524.1|27526.1|27519.1|27531.1|27524.1|27523.6|27516.6|19
1677521400000|2023-02-27 18:10:00|27528.6|27521.6|27536.1|27529.1|27536.1|27529.1|27526.1|27519.1|33
1677521700000|2023-02-27 18:15:00|27533.6|27526.6|27541.1|27534.1|27546.1|27539.1|27533.6|27526.6|21
1677522000000|2023-02-27 18:20:00|27546.1|27539.1|27541.1|27534.1|27546.1|27539.1|27536.1|27529.1|49
1677522300000|2023-02-27 18:25:00|27538.6|27531.6|27541.1|27534.1|27546.1|27539.1|27536.1|27529.1|35
1677522600000|2023-02-27 18:30:00|27546.1|27539.1|27541.1|27534.1|27546.1|27539.1|27536.1|27529.1|42
1677522900000|2023-02-27 18:35:00|27546.1|27539.1|27543.6|27536.6|27546.1|27539.1|27536.1|27529.1|32
1677523200000|2023-02-27 18:40:00|27541.1|27534.1|27531.1|27524.1|27546.1|27539.1|27531.1|27524.1|21
1677523500000|2023-02-27 18:45:00|27533.6|27526.6|27526.1|27519.1|27533.6|27526.6|27526.1|27519.1|31
1677523800000|2023-02-27 18:50:00|27528.6|27521.6|27536.1|27529.1|27536.1|27529.1|27526.1|27519.1|10
1677524100000|2023-02-27 18:55:00|27533.6|27526.6|27548.6|27541.6|27551.1|27544.1|27533.6|27526.6|35
1677524400000|2023-02-27 19:00:00|27546.1|27539.1|27556.1|27549.1|27556.1|27549.1|27546.1|27539.1|47
1677524700000|2023-02-27 19:05:00|27558.6|27551.6|27556.1|27549.1|27561.1|27554.1|27551.1|27544.1|29
1677525000000|2023-02-27 19:10:00|27558.6|27551.6|27558.6|27551.6|27566.1|27559.1|27556.1|27549.1|24
1677525300000|2023-02-27 19:15:00|27556.1|27549.1|27548.6|27541.6|27561.1|27554.1|27546.1|27539.1|50
1677525600000|2023-02-27 19:20:00|27551.1|27544.1|27541.1|27534.1|27551.1|27544.1|27541.1|27534.1|51
1677525900000|2023-02-27 19:25:00|27543.6|27536.6|27548.6|27541.6|27551.1|27544.1|27543.6|27536.6|19
1677526200000|2023-02-27 19:30:00|27551.1|27544.1|27548.6|27541.6|27551.1|27544.1|27546.1|27539.1|35
1677526500000|2023-02-27 19:35:00|27546.1|27539.1|27541.1|27534.1|27551.1|27544.1|27541.1|27534.1|42
1677526800000|2023-02-27 19:40:00|27538.6|27531.6|27531.1|27524.1|27546.1|27539.1|27526.1|27519.1|172
1677527100000|2023-02-27 19:45:00|27528.6|27521.6|27526.1|27519.1|27531.1|27524.1|27521.1|27514.1|111
1677527400000|2023-02-27 19:50:00|27523.6|27516.6|27531.1|27524.1|27536.1|27529.1|27521.1|27514.1|58
1677527700000|2023-02-27 19:55:00|27528.6|27521.6|27526.1|27519.1|27531.1|27524.1|27526.1|27519.1|27
1677528000000|2023-02-27 20:00:00|27528.6|27521.6|27528.6|27521.6|27536.1|27529.1|27526.1|27519.1|128
1677528300000|2023-02-27 20:05:00|27531.1|27524.1|27526.1|27519.1|27531.1|27524.1|27521.1|27514.1|128
1677528600000|2023-02-27 20:10:00|27521.1|27514.1|27526.1|27519.1|27531.1|27524.1|27516.1|27509.1|141
1677528900000|2023-02-27 20:15:00|27523.6|27516.6|27516.1|27509.1|27526.1|27519.1|27511.1|27504.1|111
1677529200000|2023-02-27 20:20:00|27511.1|27504.1|27511.1|27504.1|27516.1|27509.1|27506.1|27499.1|104
1677529500000|2023-02-27 20:25:00|27513.6|27506.6|27521.1|27514.1|27523.6|27516.6|27506.1|27499.1|36
1677529800000|2023-02-27 20:30:00|27523.6|27516.6|27521.1|27514.1|27526.1|27519.1|27511.1|27504.1|98
1677530100000|2023-02-27 20:35:00|27518.6|27511.6|27506.1|27499.1|27521.1|27514.1|27501.1|27494.1|126
1677530400000|2023-02-27 20:40:00|27508.6|27501.6|27511.1|27504.1|27521.1|27514.1|27501.1|27494.1|76
1677530700000|2023-02-27 20:45:00|27516.1|27509.1|27516.1|27509.1|27526.1|27519.1|27513.6|27506.6|151
1677531000000|2023-02-27 20:50:00|27513.6|27506.6|27526.1|27519.1|27526.1|27519.1|27511.1|27504.1|164
1677531300000|2023-02-27 20:55:00|27523.6|27516.6|27536.1|27529.1|27541.1|27534.1|27523.6|27516.6|254
1677531600000|2023-02-27 21:00:00|27541.1|27534.1|27541.1|27534.1|27541.1|27534.1|27536.1|27529.1|51
1677531900000|2023-02-27 21:05:00|||||||||6
1677532200000|2023-02-27 21:10:00|27543.6|27536.6|27541.1|27534.1|27546.1|27539.1|27541.1|27534.1|55
1677532500000|2023-02-27 21:15:00|27543.6|27536.6|27543.6|27536.6|27543.6|27536.6|27541.1|27534.1|1
1677532800000|2023-02-27 21:20:00|27541.1|27534.1|27546.1|27539.1|27551.1|27544.1|27541.1|27534.1|7
1677533100000|2023-02-27 21:25:00|27548.6|27541.6|27551.1|27544.1|27551.1|27544.1|27548.6|27541.6|16
1677533400000|2023-02-27 21:30:00|27548.6|27541.6|27548.6|27541.6|27548.6|27541.6|27546.1|27539.1|8
1677533700000|2023-02-27 21:35:00|27546.1|27539.1|27546.1|27539.1|27548.6|27541.6|27546.1|27539.1|6
1677534000000|2023-02-27 21:40:00|||||||||1
1677534300000|2023-02-27 21:45:00|27548.6|27541.6|27546.1|27539.1|27548.6|27541.6|27546.1|27539.1|21
1677534600000|2023-02-27 21:50:00|27543.6|27536.6|27543.6|27536.6|27543.6|27536.6|27543.6|27536.6|3
1677534900000|2023-02-27 21:55:00|27541.1|27534.1|27553.1|27523.1|27553.1|27536.6|27541.1|27522|11
1677535200000|2023-02-27 22:00:00|27553|27523|27552.5|27522.5|27553.2|27523.2|27552.3|27522.3|0
1677535500000|2023-02-27 22:05:00|27552.7|27522.7|27552.8|27522.8|27553.7|27523.7|27552.7|27522.7|0
1677535800000|2023-02-27 22:10:00|27553|27523|27553.7|27523.7|27553.7|27523.7|27553|27523|0
1677536100000|2023-02-27 22:15:00|27553.5|27523.5|27553.5|27523.5|27553.7|27523.7|27553.3|27523.3|0
1677536400000|2023-02-27 22:20:00|27553.6|27523.6|27553.4|27523.4|27553.6|27523.6|27553.4|27523.4|0
1677536700000|2023-02-27 22:25:00|27553.2|27523.2|27553.1|27523.1|27554.1|27524.1|27551.3|27521.3|0
1677537000000|2023-02-27 22:30:00|27550.9|27520.9|27552.3|27522.3|27553.1|27523.1|27550.9|27520.9|0
1677537300000|2023-02-27 22:35:00|27552.5|27522.5|27555.6|27525.6|27555.8|27525.8|27549|27519|0
1677537600000|2023-02-27 22:40:00|27555.8|27525.8|27556.7|27526.7|27556.7|27526.7|27555.8|27525.8|0
1677537900000|2023-02-27 22:45:00|27556.2|27526.2|27556.7|27526.7|27557.4|27527.4|27555.8|27525.8|0
1677538200000|2023-02-27 22:50:00|27557.1|27527.1|27557.9|27527.9|27557.9|27527.9|27556.7|27526.7|0
1677538500000|2023-02-27 22:55:00|27557.1|27527.1|27559|27529|27559|27529|27556.3|27526.3|0
1677538800000|2023-02-27 23:00:00|27558.8|27528.8|27545.1|27530.1|27578.8|27548.8|27542.6|27527.6|22
1677539100000|2023-02-27 23:05:00|27550.1|27535.1|27542.6|27527.6|27550.1|27535.1|27542.6|27527.6|5
1677539400000|2023-02-27 23:10:00|27530.1|27515.1|27537.6|27522.6|27537.6|27522.6|27530.1|27515.1|85
1677539700000|2023-02-27 23:15:00|27535.1|27520.1|27537.6|27522.6|27542.6|27527.6|27535.1|27520.1|19
1677540000000|2023-02-27 23:20:00|27540.1|27525.1|27542.6|27527.6|27542.6|27527.6|27540.1|27525.1|1
1677540300000|2023-02-27 23:25:00|27540.1|27525.1|27537.6|27522.6|27542.6|27527.6|27535.1|27520.1|3
1677540600000|2023-02-27 23:30:00|27535.1|27520.1|27546.1|27539.1|27560.1|27545.1|27535.1|27520.1|9554
1677540900000|2023-02-27 23:35:00|27551.1|27544.1|27551.1|27544.1|27556.1|27549.1|27551.1|27544.1|107
1677541200000|2023-02-27 23:40:00|27548.6|27541.6|27551.1|27544.1|27551.1|27544.1|27546.1|27539.1|57
1677541500000|2023-02-27 23:45:00|27546.1|27539.1|27536.1|27529.1|27556.1|27549.1|27536.1|27529.1|170
1677541800000|2023-02-27 23:50:00|27541.1|27534.1|27531.1|27524.1|27541.1|27534.1|27526.1|27519.1|140
1677542100000|2023-02-27 23:55:00|27526.1|27519.1|27526.1|27519.1|27541.1|27534.1|27518.6|27511.6|320
1677542400000|2023-02-28 00:00:00|27523.6|27516.6|27556.1|27549.1|27566.1|27559.1|27521.1|27514.1|964
1677542700000|2023-02-28 00:05:00|27553.6|27546.6|27581.1|27574.1|27586.1|27579.1|27551.1|27544.1|327
1677543000000|2023-02-28 00:10:00|27578.6|27571.6|27546.1|27539.1|27586.1|27579.1|27546.1|27539.1|399
1677543300000|2023-02-28 00:15:00|27551.1|27544.1|27561.1|27554.1|27571.1|27564.1|27551.1|27544.1|414
1677543600000|2023-02-28 00:20:00|27563.6|27556.6|27541.1|27534.1|27563.6|27556.6|27536.1|27529.1|186
1677543900000|2023-02-28 00:25:00|27543.6|27536.6|27551.1|27544.1|27561.1|27554.1|27543.6|27536.6|177
1677544200000|2023-02-28 00:30:00|27556.1|27549.1|27566.1|27559.1|27571.1|27564.1|27551.1|27544.1|245
1677544500000|2023-02-28 00:35:00|27568.6|27561.6|27576.1|27569.1|27576.1|27569.1|27561.1|27554.1|183
1677544800000|2023-02-28 00:40:00|27573.6|27566.6|27576.1|27569.1|27576.1|27569.1|27556.1|27549.1|117
1677545100000|2023-02-28 00:45:00|27573.6|27566.6|27581.1|27574.1|27586.1|27579.1|27571.1|27564.1|164
1677545400000|2023-02-28 00:50:00|27576.1|27569.1|27581.1|27574.1|27581.1|27574.1|27571.1|27564.1|136
1677545700000|2023-02-28 00:55:00|27578.6|27571.6|27561.1|27554.1|27586.1|27579.1|27561.1|27554.1|133
1677546000000|2023-02-28 01:00:00|27566.1|27559.1|27546.1|27539.1|27566.1|27559.1|27541.1|27534.1|334
1677546300000|2023-02-28 01:05:00|27548.6|27541.6|27536.1|27529.1|27551.1|27544.1|27536.1|27529.1|123
1677546600000|2023-02-28 01:10:00|27531.1|27524.1|27536.1|27529.1|27541.1|27534.1|27531.1|27524.1|214
1677546900000|2023-02-28 01:15:00|27541.1|27534.1|27546.1|27539.1|27553.6|27546.6|27536.1|27529.1|112
1677547200000|2023-02-28 01:20:00|27543.6|27536.6|27551.1|27544.1|27551.1|27544.1|27541.1|27534.1|103
1677547500000|2023-02-28 01:25:00|27556.1|27549.1|27546.1|27539.1|27556.1|27549.1|27541.1|27534.1|87
1677547800000|2023-02-28 01:30:00|27548.6|27541.6|27576.1|27569.1|27576.1|27569.1|27541.1|27534.1|273
1677548100000|2023-02-28 01:35:00|27581.1|27574.1|27566.1|27559.1|27581.1|27574.1|27566.1|27559.1|343
1677548400000|2023-02-28 01:40:00|27561.1|27554.1|27548.6|27541.6|27561.1|27554.1|27546.1|27539.1|317
1677548700000|2023-02-28 01:45:00|27551.1|27544.1|27546.1|27539.1|27561.1|27554.1|27546.1|27539.1|369
1677549000000|2023-02-28 01:50:00|27551.1|27544.1|27551.1|27544.1|27561.1|27554.1|27546.1|27539.1|126
1677549300000|2023-02-28 01:55:00|27546.1|27539.1|27546.1|27539.1|27546.1|27539.1|27546.1|27539.1|45
1677549600000|2023-02-28 02:00:00|27541.1|27534.1|27541.1|27534.1|27541.1|27534.1|27536.1|27529.1|108
1677549900000|2023-02-28 02:05:00|27536.1|27529.1|27526.1|27519.1|27541.1|27534.1|27526.1|27519.1|189
1677550200000|2023-02-28 02:10:00|27531.1|27524.1|27531.1|27524.1|27531.1|27524.1|27526.1|27519.1|190
1677550500000|2023-02-28 02:15:00|27528.6|27521.6|27531.1|27524.1|27536.1|27529.1|27526.1|27519.1|105
1677550800000|2023-02-28 02:20:00|27526.1|27519.1|27536.1|27529.1|27538.6|27531.6|27526.1|27519.1|180
1677551100000|2023-02-28 02:25:00|27538.6|27531.6|27536.1|27529.1|27541.1|27534.1|27536.1|27529.1|88
1677551400000|2023-02-28 02:30:00|27531.1|27524.1|27526.1|27519.1|27531.1|27524.1|27526.1|27519.1|132
1677551700000|2023-02-28 02:35:00|27528.6|27521.6|27516.1|27509.1|27531.1|27524.1|27511.1|27504.1|159
1677552000000|2023-02-28 02:40:00|27518.6|27511.6|27526.1|27519.1|27526.1|27519.1|27516.1|27509.1|73
1677552300000|2023-02-28 02:45:00|27531.1|27524.1|27526.1|27519.1|27531.1|27524.1|27526.1|27519.1|36
1677552600000|2023-02-28 02:50:00|27523.6|27516.6|27521.1|27514.1|27523.6|27516.6|27516.1|27509.1|47
1677552900000|2023-02-28 02:55:00|27516.1|27509.1|27518.6|27511.6|27521.1|27514.1|27516.1|27509.1|99
1677553200000|2023-02-28 03:00:00|27521.1|27514.1|27516.1|27509.1|27521.1|27514.1|27516.1|27509.1|26
1677553500000|2023-02-28 03:05:00|27511.1|27504.1|27516.1|27509.1|27516.1|27509.1|27511.1|27504.1|70
1677553800000|2023-02-28 03:10:00|||||||||5
1677554100000|2023-02-28 03:15:00|27521.1|27514.1|27516.1|27509.1|27523.6|27516.6|27516.1|27509.1|57
1677554400000|2023-02-28 03:20:00|27511.1|27504.1|27516.1|27509.1|27516.1|27509.1|27511.1|27504.1|100
1677554700000|2023-02-28 03:25:00|27511.1|27504.1|27521.1|27514.1|27521.1|27514.1|27511.1|27504.1|100
1677555000000|2023-02-28 03:30:00|27516.1|27509.1|27511.1|27504.1|27521.1|27514.1|27511.1|27504.1|131
1677555300000|2023-02-28 03:35:00|27516.1|27509.1|27511.1|27504.1|27516.1|27509.1|27511.1|27504.1|112
1677555600000|2023-02-28 03:40:00|27513.6|27506.6|27516.1|27509.1|27516.1|27509.1|27511.1|27504.1|86
1677555900000|2023-02-28 03:45:00|27511.1|27504.1|27511.1|27504.1|27511.1|27504.1|27511.1|27504.1|62
1677556200000|2023-02-28 03:50:00|27506.1|27499.1|27496.1|27489.1|27506.1|27499.1|27491.1|27484.1|351
1677556500000|2023-02-28 03:55:00|27493.6|27486.6|27496.1|27489.1|27496.1|27489.1|27486.1|27479.1|147
1677556800000|2023-02-28 04:00:00|27493.6|27486.6|27481.1|27474.1|27493.6|27486.6|27476.1|27469.1|412
1677557100000|2023-02-28 04:05:00|27483.6|27476.6|27476.1|27469.1|27483.6|27476.6|27476.1|27469.1|133
1677557400000|2023-02-28 04:10:00|27478.6|27471.6|27481.1|27474.1|27481.1|27474.1|27471.1|27464.1|147
1677557700000|2023-02-28 04:15:00|27478.6|27471.6|27481.1|27474.1|27486.1|27479.1|27471.1|27464.1|83
1677558000000|2023-02-28 04:20:00|27476.1|27469.1|27481.1|27474.1|27481.1|27474.1|27471.1|27464.1|110
1677558300000|2023-02-28 04:25:00|27476.1|27469.1|27476.1|27469.1|27481.1|27474.1|27471.1|27464.1|63
1677558600000|2023-02-28 04:30:00|27471.1|27464.1|27466.1|27459.1|27471.1|27464.1|27466.1|27459.1|93
1677558900000|2023-02-28 04:35:00|27463.6|27456.6|27461.1|27454.1|27466.1|27459.1|27456.1|27449.1|213
1677559200000|2023-02-28 04:40:00|27458.6|27451.6|27456.1|27449.1|27461.1|27454.1|27456.1|27449.1|52
1677559500000|2023-02-28 04:45:00|27458.6|27451.6|27456.1|27449.1|27461.1|27454.1|27456.1|27449.1|106
1677559800000|2023-02-28 04:50:00|||||||||35
1677560100000|2023-02-28 04:55:00|||||||||26
1677560400000|2023-02-28 05:00:00|27458.6|27451.6|27466.1|27459.1|27466.1|27459.1|27456.1|27449.1|311
1677560700000|2023-02-28 05:05:00|27461.1|27454.1|27446.1|27439.1|27461.1|27454.1|27446.1|27439.1|343
1677561000000|2023-02-28 05:10:00|27441.1|27434.1|27441.1|27434.1|27446.1|27439.1|27431.1|27424.1|304
1677561300000|2023-02-28 05:15:00|27446.1|27439.1|27436.1|27429.1|27446.1|27439.1|27436.1|27429.1|150
1677561600000|2023-02-28 05:20:00|27431.1|27424.1|27421.1|27414.1|27431.1|27424.1|27416.1|27409.1|253
1677561900000|2023-02-28 05:25:00|27426.1|27419.1|27411.1|27404.1|27436.1|27429.1|27411.1|27404.1|350
1677562200000|2023-02-28 05:30:00|27416.1|27409.1|27411.1|27404.1|27416.1|27409.1|27406.1|27399.1|267
1677562500000|2023-02-28 05:35:00|27416.1|27409.1|27411.1|27404.1|27416.1|27409.1|27406.1|27399.1|229
1677562800000|2023-02-28 05:40:00|27406.1|27399.1|27411.1|27404.1|27411.1|27404.1|27406.1|27399.1|172
1677563100000|2023-02-28 05:45:00|27416.1|27409.1|27421.1|27414.1|27421.1|27414.1|27416.1|27409.1|509
1677563400000|2023-02-28 05:50:00|27416.1|27409.1|27431.1|27424.1|27431.1|27424.1|27416.1|27409.1|462
1677563700000|2023-02-28 05:55:00|27426.1|27419.1|27426.1|27419.1|27436.1|27429.1|27426.1|27419.1|1278
1677564000000|2023-02-28 06:00:00|27431.1|27424.1|27451.1|27444.1|27451.1|27444.1|27426.1|27419.1|1090
1677564300000|2023-02-28 06:05:00|27456.1|27449.1|27461.1|27454.1|27466.1|27459.1|27456.1|27449.1|393
1677564600000|2023-02-28 06:10:00|27466.1|27459.1|27471.1|27464.1|27476.1|27469.1|27466.1|27459.1|463
1677564900000|2023-02-28 06:15:00|27466.1|27459.1|27456.1|27449.1|27476.1|27469.1|27451.1|27444.1|997
1677565200000|2023-02-28 06:20:00|27458.6|27451.6|27448.6|27441.6|27461.1|27454.1|27441.1|27434.1|678
1677565500000|2023-02-28 06:25:00|27446.1|27439.1|27451.1|27444.1|27453.6|27446.6|27446.1|27439.1|59
1677565800000|2023-02-28 06:30:00|27448.6|27441.6|27446.1|27439.1|27451.1|27444.1|27441.1|27434.1|8
1677566100000|2023-02-28 06:35:00|27443.6|27436.6|27443.6|27436.6|27446.1|27439.1|27443.6|27436.6|6
1677566400000|2023-02-28 06:40:00|27446.1|27439.1|27451.1|27444.1|27453.6|27446.6|27446.1|27439.1|6
1677566700000|2023-02-28 06:45:00|27453.6|27446.6|27448.6|27441.6|27453.6|27446.6|27443.6|27436.6|39
1677567000000|2023-02-28 06:50:00|27446.1|27439.1|27451.1|27444.1|27451.1|27444.1|27446.1|27439.1|1
1677567300000|2023-02-28 06:55:00|27456.1|27449.1|27461.1|27454.1|27461.1|27454.1|27456.1|27449.1|51
1677567600000|2023-02-28 07:00:00|27466.1|27459.1|27451.1|27444.1|27466.1|27459.1|27451.1|27444.1|38
1677567900000|2023-02-28 07:05:00|27448.6|27441.6|27441.1|27434.1|27451.1|27444.1|27438.6|27431.6|60
1677568200000|2023-02-28 07:10:00|27436.1|27429.1|27436.1|27429.1|27441.1|27434.1|27431.1|27424.1|37
1677568500000|2023-02-28 07:15:00|27438.6|27431.6|27436.1|27429.1|27446.1|27439.1|27436.1|27429.1|102
1677568800000|2023-02-28 07:20:00|27433.6|27426.6|27436.1|27429.1|27436.1|27429.1|27433.6|27426.6|12
1677569100000|2023-02-28 07:25:00|27433.6|27426.6|27428.6|27421.6|27436.1|27429.1|27423.6|27416.6|59
1677569400000|2023-02-28 07:30:00|27426.1|27419.1|27431.1|27424.1|27441.1|27434.1|27426.1|27419.1|98
1677569700000|2023-02-28 07:35:00|27433.6|27426.6|27441.1|27434.1|27441.1|27434.1|27431.1|27424.1|36
1677570000000|2023-02-28 07:40:00|27438.6|27431.6|27436.1|27429.1|27446.1|27439.1|27436.1|27429.1|69
1677570300000|2023-02-28 07:45:00|27433.6|27426.6|27441.1|27434.1|27446.1|27439.1|27431.1|27424.1|139
1677570600000|2023-02-28 07:50:00|27446.1|27439.1|27456.1|27449.1|27456.1|27449.1|27441.1|27434.1|84
1677570900000|2023-02-28 07:55:00|27453.6|27446.6|27451.1|27444.1|27456.1|27449.1|27446.1|27439.1|52
1677571200000|2023-02-28 08:00:00|27448.6|27441.6|27441.1|27434.1|27448.6|27441.6|27426.1|27419.1|177
1677571500000|2023-02-28 08:05:00|27436.1|27429.1|27441.1|27434.1|27448.6|27441.6|27431.1|27424.1|82
1677571800000|2023-02-28 08:10:00|27438.6|27431.6|27443.6|27436.6|27446.1|27439.1|27431.1|27424.1|173
1677572100000|2023-02-28 08:15:00|27441.1|27434.1|27431.1|27424.1|27441.1|27434.1|27426.1|27419.1|56
1677572400000|2023-02-28 08:20:00|27428.6|27421.6|27441.1|27434.1|27446.1|27439.1|27426.1|27419.1|23
1677572700000|2023-02-28 08:25:00|27436.1|27429.1|27446.1|27439.1|27448.6|27441.6|27436.1|27429.1|39
1677573000000|2023-02-28 08:30:00|27443.6|27436.6|27433.6|27426.6|27446.1|27439.1|27431.1|27424.1|40
1677573300000|2023-02-28 08:35:00|27431.1|27424.1|27451.1|27444.1|27451.1|27444.1|27431.1|27424.1|26
1677573600000|2023-02-28 08:40:00|27453.6|27446.6|27451.1|27444.1|27456.1|27449.1|27446.1|27439.1|3
1677573900000|2023-02-28 08:45:00|27456.1|27449.1|27461.1|27454.1|27461.1|27454.1|27451.1|27444.1|147
1677574200000|2023-02-28 08:50:00|27458.6|27451.6|27471.1|27464.1|27476.1|27469.1|27456.1|27449.1|78
1677574500000|2023-02-28 08:55:00|27473.6|27466.6|27471.1|27464.1|27483.6|27476.6|27471.1|27464.1|39
1677574800000|2023-02-28 09:00:00|27473.6|27466.6|27481.1|27474.1|27491.1|27484.1|27471.1|27464.1|36
1677575100000|2023-02-28 09:05:00|27483.6|27476.6|27476.1|27469.1|27486.1|27479.1|27476.1|27469.1|5
1677575400000|2023-02-28 09:10:00|27478.6|27471.6|27476.1|27469.1|27481.1|27474.1|27476.1|27469.1|3
1677575700000|2023-02-28 09:15:00|27471.1|27464.1|27463.6|27456.6|27471.1|27464.1|27461.1|27454.1|27
1677576000000|2023-02-28 09:20:00|27466.1|27459.1|27471.1|27464.1|27476.1|27469.1|27466.1|27459.1|41
1677576300000|2023-02-28 09:25:00|27468.6|27461.6|27466.1|27459.1|27478.6|27471.6|27461.1|27454.1|17
1677576600000|2023-02-28 09:30:00|27463.6|27456.6|27471.1|27464.1|27476.1|27469.1|27463.6|27456.6|2
1677576900000|2023-02-28 09:35:00|27468.6|27461.6|27473.6|27466.6|27476.1|27469.1|27463.6|27456.6|55
1677577200000|2023-02-28 09:40:00|27476.1|27469.1|27476.1|27469.1|27476.1|27469.1|27471.1|27464.1|2
1677577500000|2023-02-28 09:45:00|27481.1|27474.1|27486.1|27479.1|27486.1|27479.1|27476.1|27469.1|38
1677577800000|2023-02-28 09:50:00|27488.6|27481.6|27496.1|27489.1|27496.1|27489.1|27486.1|27479.1|15
1677578100000|2023-02-28 09:55:00|27493.6|27486.6|27496.1|27489.1|27503.6|27496.6|27491.1|27484.1|71
1677578400000|2023-02-28 10:00:00|27493.6|27486.6|27496.1|27489.1|27501.1|27494.1|27491.1|27484.1|56
1677578700000|2023-02-28 10:05:00|27498.6|27491.6|27501.1|27494.1|27506.1|27499.1|27496.1|27489.1|33
1677579000000|2023-02-28 10:10:00|27503.6|27496.6|27511.1|27504.1|27513.6|27506.6|27501.1|27494.1|44
1677579300000|2023-02-28 10:15:00|27513.6|27506.6|27506.1|27499.1|27516.1|27509.1|27506.1|27499.1|20
1677579600000|2023-02-28 10:20:00|27508.6|27501.6|27511.1|27504.1|27511.1|27504.1|27506.1|27499.1|14
1677579900000|2023-02-28 10:25:00|27513.6|27506.6|27521.1|27514.1|27521.1|27514.1|27511.1|27504.1|71
1677580200000|2023-02-28 10:30:00|27523.6|27516.6|27526.1|27519.1|27526.1|27519.1|27516.1|27509.1|32
1677580500000|2023-02-28 10:35:00|27531.1|27524.1|27531.1|27524.1|27536.1|27529.1|27531.1|27524.1|79
1677580800000|2023-02-28 10:40:00|27536.1|27529.1|27531.1|27524.1|27541.1|27534.1|27531.1|27524.1|74
1677581100000|2023-02-28 10:45:00|27528.6|27521.6|27531.1|27524.1|27531.1|27524.1|27521.1|27514.1|37
1677581400000|2023-02-28 10:50:00|27528.6|27521.6|27533.6|27526.6|27536.1|27529.1|27526.1|27519.1|36
1677581700000|2023-02-28 10:55:00|27536.1|27529.1|27531.1|27524.1|27536.1|27529.1|27531.1|27524.1|36
1677582000000|2023-02-28 11:00:00|27533.6|27526.6|27538.6|27531.6|27538.6|27531.6|27531.1|27524.1|34
1677582300000|2023-02-28 11:05:00|27536.1|27529.1|27528.6|27521.6|27541.1|27534.1|27526.1|27519.1|12
1677582600000|2023-02-28 11:10:00|27531.1|27524.1|27533.6|27526.6|27536.1|27529.1|27526.1|27519.1|7
1677582900000|2023-02-28 11:15:00|27536.1|27529.1|27531.1|27524.1|27536.1|27529.1|27531.1|27524.1|25
1677583200000|2023-02-28 11:20:00|27533.6|27526.6|27528.6|27521.6|27536.1|27529.1|27526.1|27519.1|12
1677583500000|2023-02-28 11:25:00|27526.1|27519.1|27531.1|27524.1|27531.1|27524.1|27526.1|27519.1|1
1677583800000|2023-02-28 11:30:00|27526.1|27519.1|27531.1|27524.1|27531.1|27524.1|27526.1|27519.1|26
1677584100000|2023-02-28 11:35:00|27528.6|27521.6|27536.1|27529.1|27541.1|27534.1|27526.1|27519.1|42
1677584400000|2023-02-28 11:40:00|27538.6|27531.6|27541.1|27534.1|27546.1|27539.1|27538.6|27531.6|60
1677584700000|2023-02-28 11:45:00|27543.6|27536.6|27541.1|27534.1|27546.1|27539.1|27541.1|27534.1|30
1677585000000|2023-02-28 11:50:00|27546.1|27539.1|27546.1|27539.1|27548.6|27541.6|27541.1|27534.1|134
1677585300000|2023-02-28 11:55:00|27548.6|27541.6|27541.1|27534.1|27548.6|27541.6|27541.1|27534.1|49
1677585600000|2023-02-28 12:00:00|27546.1|27539.1|27546.1|27539.1|27548.6|27541.6|27546.1|27539.1|23
1677585900000|2023-02-28 12:05:00|27543.6|27536.6|27546.1|27539.1|27546.1|27539.1|27541.1|27534.1|30
1677586200000|2023-02-28 12:10:00|27551.1|27544.1|27558.6|27551.6|27561.1|27554.1|27546.1|27539.1|89
1677586500000|2023-02-28 12:15:00|27556.1|27549.1|27561.1|27554.1|27561.1|27554.1|27556.1|27549.1|0
1677586800000|2023-02-28 12:20:00|27558.6|27551.6|27561.1|27554.1|27561.1|27554.1|27558.6|27551.6|13
1677587100000|2023-02-28 12:25:00|27566.1|27559.1|27561.1|27554.1|27566.1|27559.1|27561.1|27554.1|29
1677587400000|2023-02-28 12:30:00|27558.6|27551.6|27551.1|27544.1|27561.1|27554.1|27551.1|27544.1|30
1677587700000|2023-02-28 12:35:00|27546.1|27539.1|27541.1|27534.1|27551.1|27544.1|27541.1|27534.1|35
1677588000000|2023-02-28 12:40:00|27546.1|27539.1|27551.1|27544.1|27551.1|27544.1|27541.1|27534.1|29
1677588300000|2023-02-28 12:45:00|27553.6|27546.6|27551.1|27544.1|27556.1|27549.1|27551.1|27544.1|7
1677588600000|2023-02-28 12:50:00|27553.6|27546.6|27551.1|27544.1|27556.1|27549.1|27551.1|27544.1|7
1677588900000|2023-02-28 12:55:00|||||||||54
1677589200000|2023-02-28 13:00:00|||||||||186
1677589500000|2023-02-28 13:05:00|27548.6|27541.6|27546.1|27539.1|27551.1|27544.1|27541.1|27534.1|172
1677589800000|2023-02-28 13:10:00|27543.6|27536.6|27556.1|27549.1|27556.1|27549.1|27543.6|27536.6|21
1677590100000|2023-02-28 13:15:00|27551.1|27544.1|27551.1|27544.1|27558.6|27551.6|27551.1|27544.1|9
1677590400000|2023-02-28 13:20:00|27546.1|27539.1|27551.1|27544.1|27551.1|27544.1|27546.1|27539.1|113
1677590700000|2023-02-28 13:25:00|27553.6|27546.6|27546.1|27539.1|27553.6|27546.6|27546.1|27539.1|17
1677591000000|2023-02-28 13:30:00|27548.6|27541.6|27541.1|27534.1|27551.1|27544.1|27541.1|27534.1|60
1677591300000|2023-02-28 13:35:00|27538.6|27531.6|27531.1|27524.1|27541.1|27534.1|27531.1|27524.1|119
1677591600000|2023-02-28 13:40:00|27533.6|27526.6|27536.1|27529.1|27541.1|27534.1|27531.1|27524.1|41
1677591900000|2023-02-28 13:45:00|27538.6|27531.6|27541.1|27534.1|27541.1|27534.1|27536.1|27529.1|23
1677592200000|2023-02-28 13:50:00|27543.6|27536.6|27543.6|27536.6|27546.1|27539.1|27541.1|27534.1|10
1677592500000|2023-02-28 13:55:00|27546.1|27539.1|27541.1|27534.1|27546.1|27539.1|27538.6|27531.6|6
1677592800000|2023-02-28 14:00:00|27543.6|27536.6|27531.1|27524.1|27546.1|27539.1|27531.1|27524.1|100
1677593100000|2023-02-28 14:05:00|27533.6|27526.6|27531.1|27524.1|27536.1|27529.1|27531.1|27524.1|19
1677593400000|2023-02-28 14:10:00|27526.1|27519.1|27521.1|27514.1|27528.6|27521.6|27516.1|27509.1|134
1677593700000|2023-02-28 14:15:00|27518.6|27511.6|27516.1|27509.1|27521.1|27514.1|27516.1|27509.1|39
1677594000000|2023-02-28 14:20:00|27518.6|27511.6|27506.1|27499.1|27521.1|27514.1|27506.1|27499.1|148
1677594300000|2023-02-28 14:25:00|27508.6|27501.6|27501.1|27494.1|27511.1|27504.1|27501.1|27494.1|144
1677594600000|2023-02-28 14:30:00|27496.1|27489.1|27491.1|27484.1|27511.1|27504.1|27481.1|27474.1|408
1677594900000|2023-02-28 14:35:00|27486.1|27479.1|27511.1|27504.1|27511.1|27504.1|27486.1|27479.1|217
1677595200000|2023-02-28 14:40:00|27513.6|27506.6|27516.1|27509.1|27528.6|27521.6|27511.1|27504.1|228
1677595500000|2023-02-28 14:45:00|27521.1|27514.1|27511.1|27504.1|27541.1|27534.1|27511.1|27504.1|210
1677595800000|2023-02-28 14:50:00|27506.1|27499.1|27516.1|27509.1|27526.1|27519.1|27496.1|27489.1|122
1677596100000|2023-02-28 14:55:00|27518.6|27511.6|27511.1|27504.1|27526.1|27519.1|27506.1|27499.1|61
1677596400000|2023-02-28 15:00:00|27513.6|27506.6|27528.6|27521.6|27533.6|27526.6|27506.1|27499.1|89
1677596700000|2023-02-28 15:05:00|27531.1|27524.1|27518.6|27511.6|27541.1|27534.1|27516.1|27509.1|54
1677597000000|2023-02-28 15:10:00|27521.1|27514.1|27501.1|27494.1|27521.1|27514.1|27493.6|27486.6|83
1677597300000|2023-02-28 15:15:00|27498.6|27491.6|27501.1|27494.1|27501.1|27494.1|27486.1|27479.1|88
1677597600000|2023-02-28 15:20:00|27503.6|27496.6|27496.1|27489.1|27511.1|27504.1|27491.1|27484.1|102
1677597900000|2023-02-28 15:25:00|27498.6|27491.6|27486.1|27479.1|27506.1|27499.1|27481.1|27474.1|113
1677598200000|2023-02-28 15:30:00|27488.6|27481.6|27496.1|27489.1|27501.1|27494.1|27481.1|27474.1|73
1677598500000|2023-02-28 15:35:00|27498.6|27491.6|27501.1|27494.1|27513.6|27506.6|27496.1|27489.1|73
1677598800000|2023-02-28 15:40:00|27496.1|27489.1|27501.1|27494.1|27516.1|27509.1|27486.1|27479.1|73
1677599100000|2023-02-28 15:45:00|27498.6|27491.6|27478.6|27471.6|27501.1|27494.1|27476.1|27469.1|70
1677599400000|2023-02-28 15:50:00|27476.1|27469.1|27468.6|27461.6|27481.1|27474.1|27461.1|27454.1|86
1677599700000|2023-02-28 15:55:00|27471.1|27464.1|27476.1|27469.1|27476.1|27469.1|27466.1|27459.1|92
1677600000000|2023-02-28 16:00:00|27478.6|27471.6|27486.1|27479.1|27496.1|27489.1|27476.1|27469.1|85
1677600300000|2023-02-28 16:05:00|27488.6|27481.6|27491.1|27484.1|27496.1|27489.1|27486.1|27479.1|66
1677600600000|2023-02-28 16:10:00|27496.1|27489.1|27501.1|27494.1|27503.6|27496.6|27491.1|27484.1|104
1677600900000|2023-02-28 16:15:00|27506.1|27499.1|27501.1|27494.1|27516.1|27509.1|27501.1|27494.1|93
1677601200000|2023-02-28 16:20:00|27496.1|27489.1|27496.1|27489.1|27508.6|27501.6|27491.1|27484.1|66
1677601500000|2023-02-28 16:25:00|27493.6|27486.6|27476.1|27469.1|27496.1|27489.1|27476.1|27469.1|106
1677601800000|2023-02-28 16:30:00|27481.1|27474.1|27466.1|27459.1|27481.1|27474.1|27461.1|27454.1|112
1677602100000|2023-02-28 16:35:00|27461.1|27454.1|27458.6|27451.6|27466.1|27459.1|27456.1|27449.1|173
1677602400000|2023-02-28 16:40:00|27456.1|27449.1|27451.1|27444.1|27461.1|27454.1|27451.1|27444.1|116
1677602700000|2023-02-28 16:45:00|27446.1|27439.1|27451.1|27444.1|27456.1|27449.1|27446.1|27439.1|98
1677603000000|2023-02-28 16:50:00|27446.1|27439.1|27453.6|27446.6|27456.1|27449.1|27446.1|27439.1|122
1677603300000|2023-02-28 16:55:00|27451.1|27444.1|27456.1|27449.1|27461.1|27454.1|27446.1|27439.1|77
1677603600000|2023-02-28 17:00:00|27458.6|27451.6|27453.6|27446.6|27461.1|27454.1|27448.6|27441.6|52
1677603900000|2023-02-28 17:05:00|27451.1|27444.1|27461.1|27454.1|27461.1|27454.1|27451.1|27444.1|27
1677604200000|2023-02-28 17:10:00|27466.1|27459.1|27471.1|27464.1|27476.1|27469.1|27466.1|27459.1|119
1677604500000|2023-02-28 17:15:00|27473.6|27466.6|27473.6|27466.6|27476.1|27469.1|27466.1|27459.1|66
1677604800000|2023-02-28 17:20:00|27471.1|27464.1|27466.1|27459.1|27481.1|27474.1|27466.1|27459.1|72
1677605100000|2023-02-28 17:25:00|27471.1|27464.1|27466.1|27459.1|27471.1|27464.1|27456.1|27449.1|57
1677605400000|2023-02-28 17:30:00|27461.1|27454.1|27466.1|27459.1|27468.6|27461.6|27461.1|27454.1|49
1677605700000|2023-02-28 17:35:00|27461.1|27454.1|27456.1|27449.1|27466.1|27459.1|27456.1|27449.1|128
1677606000000|2023-02-28 17:40:00|27451.1|27444.1|27461.1|27454.1|27461.1|27454.1|27451.1|27444.1|42
1677606300000|2023-02-28 17:45:00|27458.6|27451.6|27456.1|27449.1|27463.6|27456.6|27451.1|27444.1|69
1677606600000|2023-02-28 17:50:00|27453.6|27446.6|27466.1|27459.1|27466.1|27459.1|27453.6|27446.6|70
1677606900000|2023-02-28 17:55:00|27471.1|27464.1|27468.6|27461.6|27476.1|27469.1|27468.6|27461.6|122
1677607200000|2023-02-28 18:00:00|27466.1|27459.1|27461.1|27454.1|27471.1|27464.1|27461.1|27454.1|131
1677607500000|2023-02-28 18:05:00|27463.6|27456.6|27466.1|27459.1|27471.1|27464.1|27461.1|27454.1|50
1677607800000|2023-02-28 18:10:00|27471.1|27464.1|27461.1|27454.1|27476.1|27469.1|27461.1|27454.1|38
1677608100000|2023-02-28 18:15:00|27456.1|27449.1|27461.1|27454.1|27466.1|27459.1|27456.1|27449.1|26
1677608400000|2023-02-28 18:20:00|27463.6|27456.6|27471.1|27464.1|27476.1|27469.1|27461.1|27454.1|24
1677608700000|2023-02-28 18:25:00|27473.6|27466.6|27476.1|27469.1|27476.1|27469.1|27466.1|27459.1|27
1677609000000|2023-02-28 18:30:00|27478.6|27471.6|27471.1|27464.1|27486.1|27479.1|27461.1|27454.1|59
1677609300000|2023-02-28 18:35:00|27473.6|27466.6|27476.1|27469.1|27481.1|27474.1|27471.1|27464.1|18
1677609600000|2023-02-28 18:40:00|27471.1|27464.1|27476.1|27469.1|27476.1|27469.1|27471.1|27464.1|35
1677609900000|2023-02-28 18:45:00|27478.6|27471.6|27481.1|27474.1|27486.1|27479.1|27478.6|27471.6|39
1677610200000|2023-02-28 18:50:00|27476.1|27469.1|27481.1|27474.1|27486.1|27479.1|27471.1|27464.1|37
1677610500000|2023-02-28 18:55:00|27478.6|27471.6|27478.6|27471.6|27486.1|27479.1|27476.1|27469.1|27
1677610800000|2023-02-28 19:00:00|27476.1|27469.1|27481.1|27474.1|27491.1|27484.1|27476.1|27469.1|28
1677611100000|2023-02-28 19:05:00|27476.1|27469.1|27471.1|27464.1|27476.1|27469.1|27461.1|27454.1|136
1677611400000|2023-02-28 19:10:00|27473.6|27466.6|27466.1|27459.1|27473.6|27466.6|27461.1|27454.1|38
1677611700000|2023-02-28 19:15:00|27468.6|27461.6|27461.1|27454.1|27468.6|27461.6|27456.1|27449.1|60
1677612000000|2023-02-28 19:20:00|27456.1|27449.1|27456.1|27449.1|27466.1|27459.1|27456.1|27449.1|55
1677612300000|2023-02-28 19:25:00|||||||||20
1677612600000|2023-02-28 19:30:00|27451.1|27444.1|27451.1|27444.1|27456.1|27449.1|27451.1|27444.1|37
1677612900000|2023-02-28 19:35:00|27456.1|27449.1|27456.1|27449.1|27458.6|27451.6|27448.6|27441.6|72
1677613200000|2023-02-28 19:40:00|27451.1|27444.1|27466.1|27459.1|27466.1|27459.1|27451.1|27444.1|85
1677613500000|2023-02-28 19:45:00|27463.6|27456.6|27461.1|27454.1|27471.1|27464.1|27461.1|27454.1|36
1677613800000|2023-02-28 19:50:00|27463.6|27456.6|27456.1|27449.1|27466.1|27459.1|27451.1|27444.1|40
1677614100000|2023-02-28 19:55:00|27453.6|27446.6|27456.1|27449.1|27458.6|27451.6|27451.1|27444.1|46
1677614400000|2023-02-28 20:00:00|27451.1|27444.1|27446.1|27439.1|27456.1|27449.1|27446.1|27439.1|49
1677614700000|2023-02-28 20:05:00|27443.6|27436.6|27446.1|27439.1|27451.1|27444.1|27443.6|27436.6|46
1677615000000|2023-02-28 20:10:00|27448.6|27441.6|27446.1|27439.1|27456.1|27449.1|27441.1|27434.1|82
1677615300000|2023-02-28 20:15:00|27443.6|27436.6|27446.1|27439.1|27451.1|27444.1|27441.1|27434.1|59
1677615600000|2023-02-28 20:20:00|27443.6|27436.6|27441.1|27434.1|27451.1|27444.1|27441.1|27434.1|57
1677615900000|2023-02-28 20:25:00|27438.6|27431.6|27438.6|27431.6|27443.6|27436.6|27436.1|27429.1|71
1677616200000|2023-02-28 20:30:00|27441.1|27434.1|27433.6|27426.6|27441.1|27434.1|27426.1|27419.1|79
1677616500000|2023-02-28 20:35:00|27431.1|27424.1|27431.1|27424.1|27436.1|27429.1|27426.1|27419.1|81
1677616800000|2023-02-28 20:40:00|27428.6|27421.6|27441.1|27434.1|27441.1|27434.1|27426.1|27419.1|99
1677617100000|2023-02-28 20:45:00|27438.6|27431.6|27436.1|27429.1|27446.1|27439.1|27431.1|27424.1|130
1677617400000|2023-02-28 20:50:00|27431.1|27424.1|27441.1|27434.1|27441.1|27434.1|27428.6|27421.6|250
1677617700000|2023-02-28 20:55:00|27436.1|27429.1|27421.1|27414.1|27441.1|27434.1|27421.1|27414.1|413
1677618000000|2023-02-28 21:00:00|27426.1|27419.1|27401.1|27394.1|27426.1|27419.1|27396.1|27389.1|341
1677618300000|2023-02-28 21:05:00|27398.6|27391.6|27401.1|27394.1|27401.1|27394.1|27396.1|27389.1|25
1677618600000|2023-02-28 21:10:00|27398.6|27391.6|27396.1|27389.1|27401.1|27394.1|27391.1|27384.1|53
1677618900000|2023-02-28 21:15:00|27398.6|27391.6|27386.1|27379.1|27401.1|27394.1|27386.1|27379.1|159
1677619200000|2023-02-28 21:20:00|27383.6|27376.6|27386.1|27379.1|27386.1|27379.1|27383.6|27376.6|13
1677619500000|2023-02-28 21:25:00|27388.6|27381.6|27391.1|27384.1|27396.1|27389.1|27388.6|27381.6|20
1677619800000|2023-02-28 21:30:00|27388.6|27381.6|27381.1|27374.1|27388.6|27381.6|27381.1|27374.1|14
1677620100000|2023-02-28 21:35:00|27383.6|27376.6|27383.6|27376.6|27388.6|27381.6|27378.6|27371.6|21
1677620400000|2023-02-28 21:40:00|27386.1|27379.1|27391.1|27384.1|27396.1|27389.1|27386.1|27379.1|14
1677620700000|2023-02-28 21:45:00|27393.6|27386.6|27401.1|27394.1|27401.1|27394.1|27391.1|27384.1|34
1677621000000|2023-02-28 21:50:00|27403.6|27396.6|27396.1|27389.1|27403.6|27396.6|27396.1|27389.1|44
1677621300000|2023-02-28 21:55:00|27393.6|27386.6|27398.1|27368.1|27398.3|27386.6|27386.1|27368.1|38
1677621600000|2023-02-28 22:00:00|27397.8|27367.8|27407.4|27377.4|27407.4|27377.4|27397.1|27367.1|0
1677621900000|2023-02-28 22:05:00|27407.6|27377.6|27407.4|27377.4|27408.7|27378.7|27407.4|27377.4|0
1677622200000|2023-02-28 22:10:00|27406.9|27376.9|27407.3|27377.3|27408.2|27378.2|27406.9|27376.9|0
1677622500000|2023-02-28 22:15:00|27407.2|27377.2|27409.4|27379.4|27409.4|27379.4|27407.2|27377.2|0
1677622800000|2023-02-28 22:20:00|27409.6|27379.6|27410.2|27380.2|27410.5|27380.5|27409.4|27379.4|0
1677623100000|2023-02-28 22:25:00|27410.5|27380.5|27410.1|27380.1|27410.5|27380.5|27408.9|27378.9|0
1677623400000|2023-02-28 22:30:00|27409.6|27379.6|27410.4|27380.4|27410.7|27380.7|27409.4|27379.4|0
1677623700000|2023-02-28 22:35:00|27411.2|27381.2|27411|27381|27411.2|27381.2|27410.4|27380.4|0
1677624000000|2023-02-28 22:40:00|27411.2|27381.2|27414.4|27384.4|27414.5|27384.5|27410|27380|0
1677624300000|2023-02-28 22:45:00|27413.8|27383.8|27413.6|27383.6|27414.3|27384.3|27413.6|27383.6|0
1677624600000|2023-02-28 22:50:00|27413.8|27383.8|27413.3|27383.3|27413.8|27383.8|27413.2|27383.2|0
1677624900000|2023-02-28 22:55:00|27413.4|27383.4|27411.3|27381.3|27413.4|27383.4|27411|27381|0
1677625200000|2023-02-28 23:00:00|27410.3|27380.3|27407.6|27392.6|27414.4|27395.1|27405.1|27376.6|22
1677625500000|2023-02-28 23:05:00|27402.6|27387.6|27402.6|27387.6|27410.1|27395.1|27397.6|27382.6|198
1677625800000|2023-02-28 23:10:00|27405.1|27390.1|27405.1|27390.1|27405.1|27390.1|27405.1|27390.1|4
1677626100000|2023-02-28 23:15:00|27402.6|27387.6|27405.1|27390.1|27405.1|27390.1|27400.1|27385.1|12
1677626400000|2023-02-28 23:20:00|27402.6|27387.6|27410.1|27395.1|27415.1|27400.1|27402.6|27387.6|36
1677626700000|2023-02-28 23:25:00|27405.1|27390.1|27405.1|27390.1|27410.1|27395.1|27405.1|27390.1|18
1677627000000|2023-02-28 23:30:00|27407.6|27392.6|27411.1|27404.1|27416.1|27409.1|27400.1|27385.1|10680
1677627300000|2023-02-28 23:35:00|27406.1|27399.1|27416.1|27409.1|27416.1|27409.1|27401.1|27394.1|64
1677627600000|2023-02-28 23:40:00|27413.6|27406.6|27396.1|27389.1|27416.1|27409.1|27386.1|27379.1|268
1677627900000|2023-02-28 23:45:00|27391.1|27384.1|27371.1|27364.1|27391.1|27384.1|27371.1|27364.1|456
1677628200000|2023-02-28 23:50:00|27366.1|27359.1|27386.1|27379.1|27386.1|27379.1|27366.1|27359.1|220
1677628500000|2023-02-28 23:55:00|27383.6|27376.6|27368.6|27361.6|27386.1|27379.1|27366.1|27359.1|189
1677628800000|2023-03-01 00:00:00|27386.1|27379.1|27391.1|27384.1|27426.1|27419.1|27376.1|27369.1|844
1677629100000|2023-03-01 00:05:00|27396.1|27389.1|27398.6|27391.6|27401.1|27394.1|27356.1|27349.1|630
1677629400000|2023-03-01 00:10:00|27401.1|27394.1|27401.1|27394.1|27411.1|27404.1|27386.1|27379.1|414
1677629700000|2023-03-01 00:15:00|27406.1|27399.1|27351.1|27344.1|27411.1|27404.1|27331.1|27324.1|879
1677630000000|2023-03-01 00:20:00|27353.6|27346.6|27371.1|27364.1|27371.1|27364.1|27336.1|27329.1|369
1677630300000|2023-03-01 00:25:00|27373.6|27366.6|27361.1|27354.1|27381.1|27374.1|27356.1|27349.1|280
1677630600000|2023-03-01 00:30:00|27366.1|27359.1|27346.1|27339.1|27373.6|27366.6|27341.1|27334.1|471
1677630900000|2023-03-01 00:35:00|27348.6|27341.6|27361.1|27354.1|27386.1|27379.1|27346.1|27339.1|282
1677631200000|2023-03-01 00:40:00|27366.1|27359.1|27381.1|27374.1|27386.1|27379.1|27361.1|27354.1|241
1677631500000|2023-03-01 00:45:00|27378.6|27371.6|27396.1|27389.1|27401.1|27394.1|27376.1|27369.1|215
1677631800000|2023-03-01 00:50:00|27401.1|27394.1|27391.1|27384.1|27438.6|27431.6|27386.1|27379.1|505
1677632100000|2023-03-01 00:55:00|27393.6|27386.6|27353.6|27346.6|27396.1|27389.1|27341.1|27334.1|510
1677632400000|2023-03-01 01:00:00|27351.1|27344.1|27326.1|27319.1|27353.6|27346.6|27306.1|27299.1|746
1677632700000|2023-03-01 01:05:00|27328.6|27321.6|27346.1|27339.1|27353.6|27346.6|27326.1|27319.1|325
1677633000000|2023-03-01 01:10:00|27348.6|27341.6|27341.1|27334.1|27356.1|27349.1|27336.1|27329.1|164
1677633300000|2023-03-01 01:15:00|27338.6|27331.6|27351.1|27344.1|27353.6|27346.6|27336.1|27329.1|130
1677633600000|2023-03-01 01:20:00|27356.1|27349.1|27378.6|27371.6|27381.1|27374.1|27356.1|27349.1|317
1677633900000|2023-03-01 01:25:00|27381.1|27374.1|27386.1|27379.1|27401.1|27394.1|27381.1|27374.1|259
1677634200000|2023-03-01 01:30:00|27388.6|27381.6|27406.1|27399.1|27411.1|27404.1|27386.1|27379.1|563
1677634500000|2023-03-01 01:35:00|27408.6|27401.6|27416.1|27409.1|27416.1|27409.1|27396.1|27389.1|189
1677634800000|2023-03-01 01:40:00|27421.1|27414.1|27411.1|27404.1|27421.1|27414.1|27406.1|27399.1|136
1677635100000|2023-03-01 01:45:00|27413.6|27406.6|27401.1|27394.1|27413.6|27406.6|27396.1|27389.1|127
1677635400000|2023-03-01 01:50:00|27403.6|27396.6|27431.1|27424.1|27436.1|27429.1|27401.1|27394.1|309
1677635700000|2023-03-01 01:55:00|27428.6|27421.6|27426.1|27419.1|27431.1|27424.1|27411.1|27404.1|213
1677636000000|2023-03-01 02:00:00|27428.6|27421.6|27421.1|27414.1|27436.1|27429.1|27416.1|27409.1|205
1677636300000|2023-03-01 02:05:00|27423.6|27416.6|27421.1|27414.1|27436.1|27429.1|27421.1|27414.1|210
1677636600000|2023-03-01 02:10:00|27426.1|27419.1|27426.1|27419.1|27436.1|27429.1|27423.6|27416.6|165
1677636900000|2023-03-01 02:15:00|27428.6|27421.6|27436.1|27429.1|27436.1|27429.1|27426.1|27419.1|77
1677637200000|2023-03-01 02:20:00|27438.6|27431.6|27446.1|27439.1|27451.1|27444.1|27436.1|27429.1|194
1677637500000|2023-03-01 02:25:00|27448.6|27441.6|27446.1|27439.1|27448.6|27441.6|27436.1|27429.1|225
1677637800000|2023-03-01 02:30:00|27443.6|27436.6|27441.1|27434.1|27446.1|27439.1|27441.1|27434.1|117
1677638100000|2023-03-01 02:35:00|27443.6|27436.6|27441.1|27434.1|27451.1|27444.1|27441.1|27434.1|77
1677638400000|2023-03-01 02:40:00|27436.1|27429.1|27448.6|27441.6|27451.1|27444.1|27436.1|27429.1|65
1677638700000|2023-03-01 02:45:00|27451.1|27444.1|27441.1|27434.1|27451.1|27444.1|27438.6|27431.6|61
1677639000000|2023-03-01 02:50:00|27446.1|27439.1|27446.1|27439.1|27446.1|27439.1|27446.1|27439.1|16
1677639300000|2023-03-01 02:55:00|27451.1|27444.1|27451.1|27444.1|27453.6|27446.6|27451.1|27444.1|100
1677639600000|2023-03-01 03:00:00|27456.1|27449.1|27456.1|27449.1|27456.1|27449.1|27451.1|27444.1|78
1677639900000|2023-03-01 03:05:00|27451.1|27444.1|27451.1|27444.1|27451.1|27444.1|27446.1|27439.1|144
1677640200000|2023-03-01 03:10:00|27448.6|27441.6|27451.1|27444.1|27456.1|27449.1|27448.6|27441.6|86
1677640500000|2023-03-01 03:15:00|27453.6|27446.6|27451.1|27444.1|27461.1|27454.1|27451.1|27444.1|92
1677640800000|2023-03-01 03:20:00|27453.6|27446.6|27471.1|27464.1|27471.1|27464.1|27451.1|27444.1|179
1677641100000|2023-03-01 03:25:00|27468.6|27461.6|27466.1|27459.1|27471.1|27464.1|27466.1|27459.1|123
1677641400000|2023-03-01 03:30:00|27468.6|27461.6|27486.1|27479.1|27491.1|27484.1|27468.6|27461.6|275
1677641700000|2023-03-01 03:35:00|27491.1|27484.1|27491.1|27484.1|27496.1|27489.1|27486.1|27479.1|170
1677642000000|2023-03-01 03:40:00|27486.1|27479.1|27491.1|27484.1|27498.6|27491.6|27486.1|27479.1|175
1677642300000|2023-03-01 03:45:00|27493.6|27486.6|27496.1|27489.1|27496.1|27489.1|27491.1|27484.1|77
1677642600000|2023-03-01 03:50:00|27491.1|27484.1|27501.1|27494.1|27501.1|27494.1|27491.1|27484.1|57
1677642900000|2023-03-01 03:55:00|27496.1|27489.1|27486.1|27479.1|27501.1|27494.1|27486.1|27479.1|318
1677643200000|2023-03-01 04:00:00|27481.1|27474.1|27493.6|27486.6|27496.1|27489.1|27481.1|27474.1|242
1677643500000|2023-03-01 04:05:00|27491.1|27484.1|27501.1|27494.1|27501.1|27494.1|27491.1|27484.1|99
1677643800000|2023-03-01 04:10:00|27498.6|27491.6|27488.6|27481.6|27501.1|27494.1|27486.1|27479.1|104
1677644100000|2023-03-01 04:15:00|27486.1|27479.1|27486.1|27479.1|27491.1|27484.1|27483.6|27476.6|72
1677644400000|2023-03-01 04:20:00|||||||||13
1677644700000|2023-03-01 04:25:00|27483.6|27476.6|27481.1|27474.1|27491.1|27484.1|27481.1|27474.1|222
1677645000000|2023-03-01 04:30:00|27483.6|27476.6|27491.1|27484.1|27491.1|27484.1|27483.6|27476.6|38
1677645300000|2023-03-01 04:35:00|27496.1|27489.1|27498.6|27491.6|27511.1|27504.1|27496.1|27489.1|317
1677645600000|2023-03-01 04:40:00|27496.1|27489.1|27501.1|27494.1|27501.1|27494.1|27496.1|27489.1|210
1677645900000|2023-03-01 04:45:00|27496.1|27489.1|27506.1|27499.1|27511.1|27504.1|27496.1|27489.1|345
1677646200000|2023-03-01 04:50:00|27511.1|27504.1|27511.1|27504.1|27511.1|27504.1|27506.1|27499.1|166
1677646500000|2023-03-01 04:55:00|27508.6|27501.6|27506.1|27499.1|27511.1|27504.1|27501.1|27494.1|255
1677646800000|2023-03-01 05:00:00|27511.1|27504.1|27511.1|27504.1|27516.1|27509.1|27506.1|27499.1|446
1677647100000|2023-03-01 05:05:00|27513.6|27506.6|27486.1|27479.1|27516.1|27509.1|27486.1|27479.1|425
1677647400000|2023-03-01 05:10:00|27488.6|27481.6|27506.1|27499.1|27506.1|27499.1|27486.1|27479.1|150
1677647700000|2023-03-01 05:15:00|27511.1|27504.1|27516.1|27509.1|27516.1|27509.1|27506.1|27499.1|298
1677648000000|2023-03-01 05:20:00|27513.6|27506.6|27521.1|27514.1|27521.1|27514.1|27511.1|27504.1|213
1677648300000|2023-03-01 05:25:00|27518.6|27511.6|27521.1|27514.1|27526.1|27519.1|27516.1|27509.1|173
1677648600000|2023-03-01 05:30:00|27526.1|27519.1|27526.1|27519.1|27531.1|27524.1|27521.1|27514.1|203
1677648900000|2023-03-01 05:35:00|27528.6|27521.6|27516.1|27509.1|27531.1|27524.1|27516.1|27509.1|314
1677649200000|2023-03-01 05:40:00|27518.6|27511.6|27511.1|27504.1|27521.1|27514.1|27511.1|27504.1|232
1677649500000|2023-03-01 05:45:00|27513.6|27506.6|27511.1|27504.1|27516.1|27509.1|27511.1|27504.1|129
1677649800000|2023-03-01 05:50:00|27506.1|27499.1|27511.1|27504.1|27511.1|27504.1|27496.1|27489.1|366
1677650100000|2023-03-01 05:55:00|27513.6|27506.6|27511.1|27504.1|27516.1|27509.1|27506.1|27499.1|554
1677650400000|2023-03-01 06:00:00|27516.1|27509.1|27531.1|27524.1|27531.1|27524.1|27516.1|27509.1|861
1677650700000|2023-03-01 06:05:00|27526.1|27519.1|27536.1|27529.1|27536.1|27529.1|27526.1|27519.1|545
1677651000000|2023-03-01 06:10:00|27541.1|27534.1|27541.1|27534.1|27551.1|27544.1|27541.1|27534.1|408
1677651300000|2023-03-01 06:15:00|27536.1|27529.1|27536.1|27529.1|27541.1|27534.1|27531.1|27524.1|221
1677651600000|2023-03-01 06:20:00|27538.6|27531.6|27536.1|27529.1|27541.1|27534.1|27536.1|27529.1|48
1677651900000|2023-03-01 06:25:00|27541.1|27534.1|27541.1|27534.1|27541.1|27534.1|27541.1|27534.1|10
1677652200000|2023-03-01 06:30:00|27538.6|27531.6|27551.1|27544.1|27551.1|27544.1|27538.6|27531.6|144
1677652500000|2023-03-01 06:35:00|27548.6|27541.6|27543.6|27536.6|27551.1|27544.1|27541.1|27534.1|16
1677652800000|2023-03-01 06:40:00|27546.1|27539.1|27548.6|27541.6|27548.6|27541.6|27543.6|27536.6|8
1677653100000|2023-03-01 06:45:00|27551.1|27544.1|27546.1|27539.1|27551.1|27544.1|27543.6|27536.6|27
1677653400000|2023-03-01 06:50:00|27543.6|27536.6|27541.1|27534.1|27543.6|27536.6|27541.1|27534.1|4
1677653700000|2023-03-01 06:55:00|27538.6|27531.6|27538.6|27531.6|27541.1|27534.1|27536.1|27529.1|113
1677654000000|2023-03-01 07:00:00|27541.1|27534.1|27541.1|27534.1|27541.1|27534.1|27536.1|27529.1|32
1677654300000|2023-03-01 07:05:00|27536.1|27529.1|27541.1|27534.1|27541.1|27534.1|27531.1|27524.1|17
1677654600000|2023-03-01 07:10:00|27538.6|27531.6|27536.1|27529.1|27538.6|27531.6|27536.1|27529.1|5
1677654900000|2023-03-01 07:15:00|27533.6|27526.6|27536.1|27529.1|27536.1|27529.1|27533.6|27526.6|15
1677655200000|2023-03-01 07:20:00|27541.1|27534.1|27546.1|27539.1|27546.1|27539.1|27541.1|27534.1|15
1677655500000|2023-03-01 07:25:00|27541.1|27534.1|27546.1|27539.1|27546.1|27539.1|27541.1|27534.1|33
1677655800000|2023-03-01 07:30:00|27548.6|27541.6|27546.1|27539.1|27553.6|27546.6|27541.1|27534.1|122
1677656100000|2023-03-01 07:35:00|27543.6|27536.6|27541.1|27534.1|27546.1|27539.1|27541.1|27534.1|10
1677656400000|2023-03-01 07:40:00|27536.1|27529.1|27551.1|27544.1|27551.1|27544.1|27536.1|27529.1|32
1677656700000|2023-03-01 07:45:00|27553.6|27546.6|27551.1|27544.1|27561.1|27554.1|27551.1|27544.1|119
1677657000000|2023-03-01 07:50:00|27546.1|27539.1|27536.1|27529.1|27551.1|27544.1|27533.6|27526.6|110
1677657300000|2023-03-01 07:55:00|27533.6|27526.6|27521.1|27514.1|27533.6|27526.6|27516.1|27509.1|77
1677657600000|2023-03-01 08:00:00|27516.1|27509.1|27521.1|27514.1|27523.6|27516.6|27506.1|27499.1|133
1677657900000|2023-03-01 08:05:00|27526.1|27519.1|27521.1|27514.1|27533.6|27526.6|27518.6|27511.6|115
1677658200000|2023-03-01 08:10:00|27523.6|27516.6|27541.1|27534.1|27546.1|27539.1|27521.1|27514.1|104
1677658500000|2023-03-01 08:15:00|27543.6|27536.6|27526.1|27519.1|27551.1|27544.1|27526.1|27519.1|47
1677658800000|2023-03-01 08:20:00|27528.6|27521.6|27521.1|27514.1|27533.6|27526.6|27521.1|27514.1|35
1677659100000|2023-03-01 08:25:00|27523.6|27516.6|27518.6|27511.6|27528.6|27521.6|27511.1|27504.1|72
1677659400000|2023-03-01 08:30:00|27521.1|27514.1|27513.6|27506.6|27521.1|27514.1|27506.1|27499.1|33
1677659700000|2023-03-01 08:35:00|27511.1|27504.1|27518.6|27511.6|27523.6|27516.6|27506.1|27499.1|13
1677660000000|2023-03-01 08:40:00|27516.1|27509.1|27516.1|27509.1|27521.1|27514.1|27511.1|27504.1|12
1677660300000|2023-03-01 08:45:00|27511.1|27504.1|27511.1|27504.1|27516.1|27509.1|27506.1|27499.1|11
1677660600000|2023-03-01 08:50:00|27513.6|27506.6|27511.1|27504.1|27513.6|27506.6|27506.1|27499.1|26
1677660900000|2023-03-01 08:55:00|27508.6|27501.6|27521.1|27514.1|27526.1|27519.1|27506.1|27499.1|26
1677661200000|2023-03-01 09:00:00|27526.1|27519.1|27526.1|27519.1|27536.1|27529.1|27521.1|27514.1|44
1677661500000|2023-03-01 09:05:00|27523.6|27516.6|27516.1|27509.1|27526.1|27519.1|27511.1|27504.1|38
1677661800000|2023-03-01 09:10:00|27513.6|27506.6|27516.1|27509.1|27521.1|27514.1|27511.1|27504.1|32
1677662100000|2023-03-01 09:15:00|27518.6|27511.6|27511.1|27504.1|27521.1|27514.1|27511.1|27504.1|13
1677662400000|2023-03-01 09:20:00|27513.6|27506.6|27501.1|27494.1|27513.6|27506.6|27496.1|27489.1|47
1677662700000|2023-03-01 09:25:00|27503.6|27496.6|27496.1|27489.1|27506.1|27499.1|27496.1|27489.1|31
1677663000000|2023-03-01 09:30:00|27498.6|27491.6|27501.1|27494.1|27501.1|27494.1|27493.6|27486.6|40
1677663300000|2023-03-01 09:35:00|27503.6|27496.6|27496.1|27489.1|27506.1|27499.1|27496.1|27489.1|6
1677663600000|2023-03-01 09:40:00|27498.6|27491.6|27503.6|27496.6|27508.6|27501.6|27496.1|27489.1|46
1677663900000|2023-03-01 09:45:00|27506.1|27499.1|27506.1|27499.1|27506.1|27499.1|27501.1|27494.1|18
1677664200000|2023-03-01 09:50:00|27508.6|27501.6|27506.1|27499.1|27508.6|27501.6|27503.6|27496.6|21
1677664500000|2023-03-01 09:55:00|27508.6|27501.6|27511.1|27504.1|27516.1|27509.1|27506.1|27499.1|10
1677664800000|2023-03-01 10:00:00|27508.6|27501.6|27513.6|27506.6|27516.1|27509.1|27506.1|27499.1|13
1677665100000|2023-03-01 10:05:00|27511.1|27504.1|27506.1|27499.1|27516.1|27509.1|27506.1|27499.1|5
1677665400000|2023-03-01 10:10:00|27511.1|27504.1|27506.1|27499.1|27516.1|27509.1|27506.1|27499.1|33
1677665700000|2023-03-01 10:15:00|27508.6|27501.6|27508.6|27501.6|27511.1|27504.1|27506.1|27499.1|7
1677666000000|2023-03-01 10:20:00|27511.1|27504.1|27511.1|27504.1|27511.1|27504.1|27506.1|27499.1|53
1677666300000|2023-03-01 10:25:00|27516.1|27509.1|27516.1|27509.1|27521.1|27514.1|27511.1|27504.1|47
1677666600000|2023-03-01 10:30:00|27518.6|27511.6|27511.1|27504.1|27518.6|27511.6|27511.1|27504.1|21
1677666900000|2023-03-01 10:35:00|27513.6|27506.6|27513.6|27506.6|27516.1|27509.1|27511.1|27504.1|8
1677667200000|2023-03-01 10:40:00|27516.1|27509.1|27511.1|27504.1|27516.1|27509.1|27511.1|27504.1|25
1677667500000|2023-03-01 10:45:00|27516.1|27509.1|27506.1|27499.1|27516.1|27509.1|27506.1|27499.1|10
1677667800000|2023-03-01 10:50:00|27508.6|27501.6|27511.1|27504.1|27513.6|27506.6|27506.1|27499.1|2
1677668100000|2023-03-01 10:55:00|27516.1|27509.1|27513.6|27506.6|27518.6|27511.6|27511.1|27504.1|36
1677668400000|2023-03-01 11:00:00|27516.1|27509.1|27511.1|27504.1|27516.1|27509.1|27506.1|27499.1|29
1677668700000|2023-03-01 11:05:00|27508.6|27501.6|27511.1|27504.1|27516.1|27509.1|27506.1|27499.1|22
1677669000000|2023-03-01 11:10:00|27513.6|27506.6|27511.1|27504.1|27516.1|27509.1|27511.1|27504.1|5
1677669300000|2023-03-01 11:15:00|27513.6|27506.6|27516.1|27509.1|27516.1|27509.1|27511.1|27504.1|1
1677669600000|2023-03-01 11:20:00|27511.1|27504.1|27511.1|27504.1|27511.1|27504.1|27511.1|27504.1|28
1677669900000|2023-03-01 11:25:00|27506.1|27499.1|27506.1|27499.1|27511.1|27504.1|27501.1|27494.1|30
1677670200000|2023-03-01 11:30:00|27503.6|27496.6|27501.1|27494.1|27506.1|27499.1|27496.1|27489.1|34
1677670500000|2023-03-01 11:35:00|27503.6|27496.6|27501.1|27494.1|27503.6|27496.6|27501.1|27494.1|17
1677670800000|2023-03-01 11:40:00|27506.1|27499.1|27501.1|27494.1|27506.1|27499.1|27501.1|27494.1|14
1677671100000|2023-03-01 11:45:00|27496.1|27489.1|27496.1|27489.1|27501.1|27494.1|27496.1|27489.1|33
1677671400000|2023-03-01 11:50:00|27501.1|27494.1|27491.1|27484.1|27501.1|27494.1|27491.1|27484.1|28
1677671700000|2023-03-01 11:55:00|27486.1|27479.1|27486.1|27479.1|27491.1|27484.1|27486.1|27479.1|91
1677672000000|2023-03-01 12:00:00|27483.6|27476.6|27491.1|27484.1|27491.1|27484.1|27481.1|27474.1|40
1677672300000|2023-03-01 12:05:00|27486.1|27479.1|27481.1|27474.1|27486.1|27479.1|27481.1|27474.1|46
1677672600000|2023-03-01 12:10:00|27478.6|27471.6|27476.1|27469.1|27478.6|27471.6|27471.1|27464.1|51
1677672900000|2023-03-01 12:15:00|27478.6|27471.6|27481.1|27474.1|27481.1|27474.1|27478.6|27471.6|19
1677673200000|2023-03-01 12:20:00|27478.6|27471.6|27476.1|27469.1|27481.1|27474.1|27476.1|27469.1|18
1677673500000|2023-03-01 12:25:00|27481.1|27474.1|27481.1|27474.1|27481.1|27474.1|27481.1|27474.1|10
1677673800000|2023-03-01 12:30:00|27478.6|27471.6|27486.1|27479.1|27486.1|27479.1|27476.1|27469.1|42
1677674100000|2023-03-01 12:35:00|27483.6|27476.6|27486.1|27479.1|27486.1|27479.1|27483.6|27476.6|32
1677674400000|2023-03-01 12:40:00|27481.1|27474.1|27486.1|27479.1|27488.6|27481.6|27481.1|27474.1|50
1677674700000|2023-03-01 12:45:00|27488.6|27481.6|27486.1|27479.1|27488.6|27481.6|27481.1|27474.1|127
1677675000000|2023-03-01 12:50:00|27483.6|27476.6|27481.1|27474.1|27486.1|27479.1|27481.1|27474.1|12
1677675300000|2023-03-01 12:55:00|27483.6|27476.6|27483.6|27476.6|27486.1|27479.1|27481.1|27474.1|29
1677675600000|2023-03-01 13:00:00|27481.1|27474.1|27481.1|27474.1|27483.6|27476.6|27476.1|27469.1|88
1677675900000|2023-03-01 13:05:00|27478.6|27471.6|27486.1|27479.1|27486.1|27479.1|27476.1|27469.1|7
1677676200000|2023-03-01 13:10:00|27481.1|27474.1|27481.1|27474.1|27486.1|27479.1|27481.1|27474.1|22
1677676500000|2023-03-01 13:15:00|27478.6|27471.6|27481.1|27474.1|27481.1|27474.1|27476.1|27469.1|36
1677676800000|2023-03-01 13:20:00|27478.6|27471.6|27476.1|27469.1|27483.6|27476.6|27476.1|27469.1|12
1677677100000|2023-03-01 13:25:00|27471.1|27464.1|27461.1|27454.1|27471.1|27464.1|27458.6|27451.6|40
1677677400000|2023-03-01 13:30:00|27456.1|27449.1|27443.6|27436.6|27461.1|27454.1|27441.1|27434.1|95
1677677700000|2023-03-01 13:35:00|27441.1|27434.1|27441.1|27434.1|27446.1|27439.1|27436.1|27429.1|132
1677678000000|2023-03-01 13:40:00|27438.6|27431.6|27436.1|27429.1|27441.1|27434.1|27431.1|27424.1|148
1677678300000|2023-03-01 13:45:00|27431.1|27424.1|27451.1|27444.1|27451.1|27444.1|27431.1|27424.1|243
1677678600000|2023-03-01 13:50:00|27448.6|27441.6|27451.1|27444.1|27456.1|27449.1|27441.1|27434.1|59
1677678900000|2023-03-01 13:55:00|27448.6|27441.6|27438.6|27431.6|27451.1|27444.1|27436.1|27429.1|39
1677679200000|2023-03-01 14:00:00|27436.1|27429.1|27436.1|27429.1|27441.1|27434.1|27431.1|27424.1|60
1677679500000|2023-03-01 14:05:00|27433.6|27426.6|27446.1|27439.1|27446.1|27439.1|27431.1|27424.1|175
1677679800000|2023-03-01 14:10:00|27443.6|27436.6|27451.1|27444.1|27456.1|27449.1|27443.6|27436.6|14
1677680100000|2023-03-01 14:15:00|27448.6|27441.6|27451.1|27444.1|27456.1|27449.1|27446.1|27439.1|29
1677680400000|2023-03-01 14:20:00|27448.6|27441.6|27456.1|27449.1|27461.1|27454.1|27446.1|27439.1|18
1677680700000|2023-03-01 14:25:00|27451.1|27444.1|27461.1|27454.1|27466.1|27459.1|27451.1|27444.1|62
1677681000000|2023-03-01 14:30:00|27463.6|27456.6|27456.1|27449.1|27481.1|27474.1|27451.1|27444.1|212
1677681300000|2023-03-01 14:35:00|27451.1|27444.1|27481.1|27474.1|27486.1|27479.1|27451.1|27444.1|105
1677681600000|2023-03-01 14:40:00|27483.6|27476.6|27476.1|27469.1|27486.1|27479.1|27466.1|27459.1|112
1677681900000|2023-03-01 14:45:00|27473.6|27466.6|27501.1|27494.1|27506.1|27499.1|27471.1|27464.1|122
1677682200000|2023-03-01 14:50:00|27503.6|27496.6|27501.1|27494.1|27506.1|27499.1|27488.6|27481.6|73
1677682500000|2023-03-01 14:55:00|27506.1|27499.1|27508.6|27501.6|27516.1|27509.1|27498.6|27491.6|84
1677682800000|2023-03-01 15:00:00|27513.6|27506.6|27486.1|27479.1|27518.6|27511.6|27481.1|27474.1|372
1677683100000|2023-03-01 15:05:00|27481.1|27474.1|27461.1|27454.1|27491.1|27484.1|27456.1|27449.1|253
1677683400000|2023-03-01 15:10:00|27458.6|27451.6|27451.1|27444.1|27458.6|27451.6|27441.1|27434.1|166
1677683700000|2023-03-01 15:15:00|27448.6|27441.6|27461.1|27454.1|27466.1|27459.1|27441.1|27434.1|132
1677684000000|2023-03-01 15:20:00|27466.1|27459.1|27461.1|27454.1|27476.1|27469.1|27451.1|27444.1|205
1677684300000|2023-03-01 15:25:00|27463.6|27456.6|27451.1|27444.1|27471.1|27464.1|27451.1|27444.1|83
1677684600000|2023-03-01 15:30:00|27453.6|27446.6|27451.1|27444.1|27456.1|27449.1|27436.1|27429.1|257
1677684900000|2023-03-01 15:35:00|27456.1|27449.1|27471.1|27464.1|27486.1|27479.1|27446.1|27439.1|152
1677685200000|2023-03-01 15:40:00|27476.1|27469.1|27486.1|27479.1|27491.1|27484.1|27476.1|27469.1|71
1677685500000|2023-03-01 15:45:00|27488.6|27481.6|27496.1|27489.1|27501.1|27494.1|27481.1|27474.1|99
1677685800000|2023-03-01 15:50:00|27493.6|27486.6|27491.1|27484.1|27501.1|27494.1|27488.6|27481.6|76
1677686100000|2023-03-01 15:55:00|27493.6|27486.6|27493.6|27486.6|27501.1|27494.1|27478.6|27471.6|111
1677686400000|2023-03-01 16:00:00|27491.1|27484.1|27466.1|27459.1|27491.1|27484.1|27461.1|27454.1|80
1677686700000|2023-03-01 16:05:00|27468.6|27461.6|27431.1|27424.1|27471.1|27464.1|27426.1|27419.1|133
1677687000000|2023-03-01 16:10:00|27428.6|27421.6|27416.1|27409.1|27431.1|27424.1|27411.1|27404.1|337
1677687300000|2023-03-01 16:15:00|27418.6|27411.6|27406.1|27399.1|27418.6|27411.6|27401.1|27394.1|270
1677687600000|2023-03-01 16:20:00|27408.6|27401.6|27423.6|27416.6|27426.1|27419.1|27401.1|27394.1|114
1677687900000|2023-03-01 16:25:00|27421.1|27414.1|27436.1|27429.1|27446.1|27439.1|27421.1|27414.1|107
1677688200000|2023-03-01 16:30:00|27438.6|27431.6|27446.1|27439.1|27446.1|27439.1|27433.6|27426.6|90
1677688500000|2023-03-01 16:35:00|27443.6|27436.6|27446.1|27439.1|27456.1|27449.1|27441.1|27434.1|98
1677688800000|2023-03-01 16:40:00|27451.1|27444.1|27466.1|27459.1|27471.1|27464.1|27451.1|27444.1|90
1677689100000|2023-03-01 16:45:00|27468.6|27461.6|27493.6|27486.6|27496.1|27489.1|27468.6|27461.6|236
1677689400000|2023-03-01 16:50:00|27491.1|27484.1|27501.1|27494.1|27506.1|27499.1|27491.1|27484.1|242
1677689700000|2023-03-01 16:55:00|27498.6|27491.6|27491.1|27484.1|27501.1|27494.1|27491.1|27484.1|150
1677690000000|2023-03-01 17:00:00|27488.6|27481.6|27483.6|27476.6|27496.1|27489.1|27481.1|27474.1|135
1677690300000|2023-03-01 17:05:00|27486.1|27479.1|27488.6|27481.6|27491.1|27484.1|27481.1|27474.1|110
1677690600000|2023-03-01 17:10:00|27486.1|27479.1|27491.1|27484.1|27506.1|27499.1|27481.1|27474.1|141
1677690900000|2023-03-01 17:15:00|27493.6|27486.6|27486.1|27479.1|27493.6|27486.6|27486.1|27479.1|44
1677691200000|2023-03-01 17:20:00|27483.6|27476.6|27486.1|27479.1|27503.6|27496.6|27481.1|27474.1|146
1677691500000|2023-03-01 17:25:00|27488.6|27481.6|27491.1|27484.1|27501.1|27494.1|27486.1|27479.1|94
1677691800000|2023-03-01 17:30:00|27493.6|27486.6|27491.1|27484.1|27501.1|27494.1|27491.1|27484.1|80
1677692100000|2023-03-01 17:35:00|27493.6|27486.6|27501.1|27494.1|27506.1|27499.1|27493.6|27486.6|83
1677692400000|2023-03-01 17:40:00|27503.6|27496.6|27511.1|27504.1|27511.1|27504.1|27501.1|27494.1|148
1677692700000|2023-03-01 17:45:00|27513.6|27506.6|27501.1|27494.1|27516.1|27509.1|27501.1|27494.1|68
1677693000000|2023-03-01 17:50:00|27503.6|27496.6|27498.6|27491.6|27506.1|27499.1|27496.1|27489.1|54
1677693300000|2023-03-01 17:55:00|27501.1|27494.1|27488.6|27481.6|27501.1|27494.1|27486.1|27479.1|38
1677693600000|2023-03-01 18:00:00|27491.1|27484.1|27486.1|27479.1|27491.1|27484.1|27478.6|27471.6|91
1677693900000|2023-03-01 18:05:00|27483.6|27476.6|27481.1|27474.1|27491.1|27484.1|27476.1|27469.1|46
1677694200000|2023-03-01 18:10:00|27476.1|27469.1|27481.1|27474.1|27486.1|27479.1|27476.1|27469.1|27
1677694500000|2023-03-01 18:15:00|27483.6|27476.6|27481.1|27474.1|27491.1|27484.1|27476.1|27469.1|19
1677694800000|2023-03-01 18:20:00|27478.6|27471.6|27471.1|27464.1|27481.1|27474.1|27468.6|27461.6|22
1677695100000|2023-03-01 18:25:00|27473.6|27466.6|27471.1|27464.1|27481.1|27474.1|27471.1|27464.1|17
1677695400000|2023-03-01 18:30:00|27466.1|27459.1|27461.1|27454.1|27471.1|27464.1|27456.1|27449.1|35
1677695700000|2023-03-01 18:35:00|27456.1|27449.1|27466.1|27459.1|27471.1|27464.1|27456.1|27449.1|63
1677696000000|2023-03-01 18:40:00|27468.6|27461.6|27461.1|27454.1|27471.1|27464.1|27458.6|27451.6|25
1677696300000|2023-03-01 18:45:00|27458.6|27451.6|27466.1|27459.1|27466.1|27459.1|27456.1|27449.1|26
1677696600000|2023-03-01 18:50:00|27468.6|27461.6|27466.1|27459.1|27471.1|27464.1|27456.1|27449.1|76
1677696900000|2023-03-01 18:55:00|27461.1|27454.1|27466.1|27459.1|27471.1|27464.1|27456.1|27449.1|20
1677697200000|2023-03-01 19:00:00|27461.1|27454.1|27466.1|27459.1|27466.1|27459.1|27456.1|27449.1|42
1677697500000|2023-03-01 19:05:00|27463.6|27456.6|27466.1|27459.1|27471.1|27464.1|27456.1|27449.1|94
1677697800000|2023-03-01 19:10:00|27468.6|27461.6|27471.1|27464.1|27476.1|27469.1|27461.1|27454.1|82
1677698100000|2023-03-01 19:15:00|27466.1|27459.1|27461.1|27454.1|27471.1|27464.1|27456.1|27449.1|175
1677698400000|2023-03-01 19:20:00|27463.6|27456.6|27466.1|27459.1|27466.1|27459.1|27456.1|27449.1|45
1677698700000|2023-03-01 19:25:00|27461.1|27454.1|27456.1|27449.1|27466.1|27459.1|27451.1|27444.1|49
1677699000000|2023-03-01 19:30:00|27451.1|27444.1|27456.1|27449.1|27456.1|27449.1|27446.1|27439.1|101
1677699300000|2023-03-01 19:35:00|27453.6|27446.6|27461.1|27454.1|27461.1|27454.1|27451.1|27444.1|57
1677699600000|2023-03-01 19:40:00|27456.1|27449.1|27453.6|27446.6|27461.1|27454.1|27446.1|27439.1|74
1677699900000|2023-03-01 19:45:00|27451.1|27444.1|27446.1|27439.1|27456.1|27449.1|27441.1|27434.1|51
1677700200000|2023-03-01 19:50:00|27443.6|27436.6|27451.1|27444.1|27451.1|27444.1|27436.1|27429.1|105
1677700500000|2023-03-01 19:55:00|27446.1|27439.1|27451.1|27444.1|27456.1|27449.1|27446.1|27439.1|49
1677700800000|2023-03-01 20:00:00|27448.6|27441.6|27451.1|27444.1|27461.1|27454.1|27446.1|27439.1|69
1677701100000|2023-03-01 20:05:00|27456.1|27449.1|27461.1|27454.1|27466.1|27459.1|27446.1|27439.1|58
1677701400000|2023-03-01 20:10:00|27466.1|27459.1|27461.1|27454.1|27466.1|27459.1|27456.1|27449.1|49
1677701700000|2023-03-01 20:15:00|27466.1|27459.1|27471.1|27464.1|27471.1|27464.1|27456.1|27449.1|86
1677702000000|2023-03-01 20:20:00|27468.6|27461.6|27461.1|27454.1|27471.1|27464.1|27458.6|27451.6|49
1677702300000|2023-03-01 20:25:00|27458.6|27451.6|27456.1|27449.1|27466.1|27459.1|27456.1|27449.1|69
1677702600000|2023-03-01 20:30:00|27461.1|27454.1|27466.1|27459.1|27471.1|27464.1|27456.1|27449.1|33
1677702900000|2023-03-01 20:35:00|27463.6|27456.6|27471.1|27464.1|27471.1|27464.1|27461.1|27454.1|89
1677703200000|2023-03-01 20:40:00|27473.6|27466.6|27481.1|27474.1|27486.1|27479.1|27471.1|27464.1|64
1677703500000|2023-03-01 20:45:00|27483.6|27476.6|27481.1|27474.1|27483.6|27476.6|27471.1|27464.1|141
1677703800000|2023-03-01 20:50:00|27478.6|27471.6|27476.1|27469.1|27481.1|27474.1|27471.1|27464.1|152
1677704100000|2023-03-01 20:55:00|27473.6|27466.6|27486.1|27479.1|27491.1|27484.1|27471.1|27464.1|342
1677704400000|2023-03-01 21:00:00|27483.6|27476.6|27481.1|27474.1|27486.1|27479.1|27481.1|27474.1|77
1677704700000|2023-03-01 21:05:00|27483.6|27476.6|27488.6|27481.6|27491.1|27484.1|27483.6|27476.6|52
1677705000000|2023-03-01 21:10:00|27491.1|27484.1|27501.1|27494.1|27503.6|27496.6|27488.6|27481.6|20
1677705300000|2023-03-01 21:15:00|27498.6|27491.6|27508.6|27501.6|27508.6|27501.6|27498.6|27491.6|8
1677705600000|2023-03-01 21:20:00|27506.1|27499.1|27508.6|27501.6|27508.6|27501.6|27506.1|27499.1|2
1677705900000|2023-03-01 21:25:00|27511.1|27504.1|27511.1|27504.1|27521.1|27514.1|27511.1|27504.1|32
1677706200000|2023-03-01 21:30:00|27513.6|27506.6|27516.1|27509.1|27516.1|27509.1|27513.6|27506.6|6
1677706800000|2023-03-01 21:40:00|27521.1|27514.1|27521.1|27514.1|27521.1|27514.1|27521.1|27514.1|5
1677707100000|2023-03-01 21:45:00|27518.6|27511.6|27516.1|27509.1|27521.1|27514.1|27516.1|27509.1|13
1677707400000|2023-03-01 21:50:00|27518.6|27511.6|27518.6|27511.6|27518.6|27511.6|27516.1|27509.1|13
1677707700000|2023-03-01 21:55:00|27521.1|27514.1|27531.8|27501.8|27532.4|27514.1|27518.6|27501.8|37
1677708000000|2023-03-01 22:00:00|27531.9|27501.9|27532.1|27502.1|27533.6|27503.6|27531.4|27501.4|0
1677708300000|2023-03-01 22:05:00|27532.3|27502.3|27531.3|27501.3|27532.5|27502.5|27531.3|27501.3|0
1677708600000|2023-03-01 22:10:00|27531.5|27501.5|27524.7|27494.7|27531.5|27501.5|27523.7|27493.7|0
1677708900000|2023-03-01 22:15:00|27524.5|27494.5|27521.5|27491.5|27524.5|27494.5|27521.5|27491.5|0
1677709200000|2023-03-01 22:20:00|27521|27491|27511.8|27481.8|27521.3|27491.3|27510.2|27480.2|0
1677709500000|2023-03-01 22:25:00|27511.6|27481.6|27511.8|27481.8|27511.9|27481.9|27511.4|27481.4|0
1677709800000|2023-03-01 22:30:00|27511.6|27481.6|27508.2|27478.2|27511.6|27481.6|27508.2|27478.2|0
1677710100000|2023-03-01 22:35:00|27508.4|27478.4|27507.1|27477.1|27512.2|27482.2|27506.9|27476.9|0
1677710400000|2023-03-01 22:40:00|27507.6|27477.6|27509.5|27479.5|27511.1|27481.1|27506.9|27476.9|0
1677710700000|2023-03-01 22:45:00|27509.3|27479.3|27511.4|27481.4|27511.4|27481.4|27507.7|27477.7|0
1677711000000|2023-03-01 22:50:00|27511|27481|27511.6|27481.6|27513.4|27483.4|27511|27481|0
1677711300000|2023-03-01 22:55:00|27511.2|27481.2|27511.2|27481.2|27511.2|27481.2|27511.2|27481.2|0
1677711600000|2023-03-01 23:00:00|27512.4|27482.4|27497.6|27482.6|27513|27497.6|27495.1|27478.8|131
1677711900000|2023-03-01 23:05:00|27500.1|27485.1|27497.6|27482.6|27500.1|27485.1|27495.1|27480.1|5
1677712200000|2023-03-01 23:10:00|27490.1|27475.1|27495.1|27480.1|27500.1|27485.1|27490.1|27475.1|72
1677712500000|2023-03-01 23:15:00|27497.6|27482.6|27502.6|27487.6|27502.6|27487.6|27497.6|27482.6|1
1677712800000|2023-03-01 23:20:00|27500.1|27485.1|27502.6|27487.6|27502.6|27487.6|27500.1|27485.1|0
1677713100000|2023-03-01 23:25:00|27500.1|27485.1|27500.1|27485.1|27502.6|27487.6|27495.1|27480.1|6
1677713400000|2023-03-01 23:30:00|27497.6|27482.6|27511.1|27504.1|27511.1|27504.1|27493.6|27482.6|11695
1677713700000|2023-03-01 23:35:00|27506.1|27499.1|27496.1|27489.1|27506.1|27499.1|27491.1|27484.1|58
1677714000000|2023-03-01 23:40:00|27498.6|27491.6|27498.6|27491.6|27501.1|27494.1|27496.1|27489.1|75
1677714300000|2023-03-01 23:45:00|27501.1|27494.1|27521.1|27514.1|27528.6|27521.6|27496.1|27489.1|328
1677714600000|2023-03-01 23:50:00|27523.6|27516.6|27531.1|27524.1|27541.1|27534.1|27521.1|27514.1|141
1677714900000|2023-03-01 23:55:00|27526.1|27519.1|27541.1|27534.1|27541.1|27534.1|27526.1|27519.1|97
1677715200000|2023-03-02 00:00:00|27536.1|27529.1|27541.1|27534.1|27576.1|27569.1|27536.1|27529.1|988
1677715500000|2023-03-02 00:05:00|27536.1|27529.1|27518.6|27511.6|27546.1|27539.1|27516.1|27509.1|468
1677715800000|2023-03-02 00:10:00|27521.1|27514.1|27546.1|27539.1|27551.1|27544.1|27521.1|27514.1|320
1677716100000|2023-03-02 00:15:00|27548.6|27541.6|27561.1|27554.1|27576.1|27569.1|27548.6|27541.6|385
1677716400000|2023-03-02 00:20:00|27566.1|27559.1|27571.1|27564.1|27586.1|27579.1|27551.1|27544.1|503
1677716700000|2023-03-02 00:25:00|27573.6|27566.6|27566.1|27559.1|27576.1|27569.1|27561.1|27554.1|363
1677717000000|2023-03-02 00:30:00|27571.1|27564.1|27556.1|27549.1|27581.1|27574.1|27551.1|27544.1|432
1677717300000|2023-03-02 00:35:00|27551.1|27544.1|27581.1|27574.1|27586.1|27579.1|27546.1|27539.1|273
1677717600000|2023-03-02 00:40:00|27578.6|27571.6|27611.1|27604.1|27616.1|27609.1|27571.1|27564.1|507
1677717900000|2023-03-02 00:45:00|27613.6|27606.6|27591.1|27584.1|27616.1|27609.1|27586.1|27579.1|660
1677718200000|2023-03-02 00:50:00|27593.6|27586.6|27586.1|27579.1|27601.1|27594.1|27581.1|27574.1|277
1677718500000|2023-03-02 00:55:00|27581.1|27574.1|27546.1|27539.1|27586.1|27579.1|27546.1|27539.1|507
1677718800000|2023-03-02 01:00:00|27551.1|27544.1|27536.1|27529.1|27553.6|27546.6|27536.1|27529.1|367
1677719100000|2023-03-02 01:05:00|27541.1|27534.1|27521.1|27514.1|27541.1|27534.1|27521.1|27514.1|511
1677719400000|2023-03-02 01:10:00|27526.1|27519.1|27531.1|27524.1|27538.6|27531.6|27511.1|27504.1|448
1677719700000|2023-03-02 01:15:00|27526.1|27519.1|27528.6|27521.6|27531.1|27524.1|27506.1|27499.1|384
1677720000000|2023-03-02 01:20:00|27526.1|27519.1|27541.1|27534.1|27541.1|27534.1|27526.1|27519.1|196
1677720300000|2023-03-02 01:25:00|27546.1|27539.1|27556.1|27549.1|27556.1|27549.1|27541.1|27534.1|206
1677720600000|2023-03-02 01:30:00|27558.6|27551.6|27536.1|27529.1|27566.1|27559.1|27536.1|27529.1|309
1677720900000|2023-03-02 01:35:00|27533.6|27526.6|27486.1|27479.1|27536.1|27529.1|27481.1|27474.1|921
1677721200000|2023-03-02 01:40:00|27491.1|27484.1|27428.6|27421.6|27491.1|27484.1|27401.1|27394.1|1924
1677721500000|2023-03-02 01:45:00|27426.1|27419.1|27453.6|27446.6|27456.1|27449.1|27411.1|27404.1|736
1677721800000|2023-03-02 01:50:00|27456.1|27449.1|27436.1|27429.1|27456.1|27449.1|27426.1|27419.1|473
1677722100000|2023-03-02 01:55:00|27441.1|27434.1|27446.1|27439.1|27446.1|27439.1|27428.6|27421.6|267
1677722400000|2023-03-02 02:00:00|27443.6|27436.6|27481.1|27474.1|27481.1|27474.1|27441.1|27434.1|370
1677722700000|2023-03-02 02:05:00|27483.6|27476.6|27471.1|27464.1|27501.1|27494.1|27471.1|27464.1|302
1677723000000|2023-03-02 02:10:00|27466.1|27459.1|27481.1|27474.1|27488.6|27481.6|27466.1|27459.1|238
1677723300000|2023-03-02 02:15:00|27478.6|27471.6|27488.6|27481.6|27491.1|27484.1|27471.1|27464.1|143
1677723600000|2023-03-02 02:20:00|27486.1|27479.1|27496.1|27489.1|27501.1|27494.1|27486.1|27479.1|102
1677723900000|2023-03-02 02:25:00|27498.6|27491.6|27491.1|27484.1|27501.1|27494.1|27491.1|27484.1|150
1677724200000|2023-03-02 02:30:00|27486.1|27479.1|27486.1|27479.1|27491.1|27484.1|27476.1|27469.1|454
1677724500000|2023-03-02 02:35:00|27483.6|27476.6|27481.1|27474.1|27496.1|27489.1|27481.1|27474.1|97
1677724800000|2023-03-02 02:40:00|27483.6|27476.6|27476.1|27469.1|27486.1|27479.1|27471.1|27464.1|177
1677725100000|2023-03-02 02:45:00|27481.1|27474.1|27491.1|27484.1|27491.1|27484.1|27476.1|27469.1|167
1677725400000|2023-03-02 02:50:00|27493.6|27486.6|27496.1|27489.1|27501.1|27494.1|27491.1|27484.1|118
1677725700000|2023-03-02 02:55:00|27491.1|27484.1|27496.1|27489.1|27501.1|27494.1|27491.1|27484.1|160
1677726000000|2023-03-02 03:00:00|27506.1|27499.1|27486.1|27479.1|27506.1|27499.1|27486.1|27479.1|173
1677726300000|2023-03-02 03:05:00|27488.6|27481.6|27471.1|27464.1|27491.1|27484.1|27468.6|27461.6|115
1677726600000|2023-03-02 03:10:00|27468.6|27461.6|27481.1|27474.1|27481.1|27474.1|27466.1|27459.1|113
1677726900000|2023-03-02 03:15:00|27478.6|27471.6|27486.1|27479.1|27486.1|27479.1|27476.1|27469.1|42
1677727200000|2023-03-02 03:20:00|27481.1|27474.1|27471.1|27464.1|27486.1|27479.1|27471.1|27464.1|79
1677727500000|2023-03-02 03:25:00|27476.1|27469.1|27476.1|27469.1|27481.1|27474.1|27471.1|27464.1|76
1677727800000|2023-03-02 03:30:00|27471.1|27464.1|27481.1|27474.1|27491.1|27484.1|27466.1|27459.1|356
1677728100000|2023-03-02 03:35:00|27483.6|27476.6|27491.1|27484.1|27496.1|27489.1|27483.6|27476.6|54
1677728400000|2023-03-02 03:40:00|27493.6|27486.6|27491.1|27484.1|27496.1|27489.1|27486.1|27479.1|60
1677728700000|2023-03-02 03:45:00|27493.6|27486.6|27496.1|27489.1|27496.1|27489.1|27486.1|27479.1|88
1677729000000|2023-03-02 03:50:00|27493.6|27486.6|27498.6|27491.6|27501.1|27494.1|27491.1|27484.1|103
1677729300000|2023-03-02 03:55:00|27496.1|27489.1|27501.1|27494.1|27501.1|27494.1|27496.1|27489.1|42
1677729600000|2023-03-02 04:00:00|27503.6|27496.6|27496.1|27489.1|27506.1|27499.1|27496.1|27489.1|163
1677729900000|2023-03-02 04:05:00|27498.6|27491.6|27498.6|27491.6|27501.1|27494.1|27496.1|27489.1|168
1677730200000|2023-03-02 04:10:00|27496.1|27489.1|27496.1|27489.1|27506.1|27499.1|27496.1|27489.1|69
1677730500000|2023-03-02 04:15:00|27501.1|27494.1|27496.1|27489.1|27501.1|27494.1|27496.1|27489.1|122
1677730800000|2023-03-02 04:20:00|27501.1|27494.1|27506.1|27499.1|27506.1|27499.1|27496.1|27489.1|148
1677731100000|2023-03-02 04:25:00|27511.1|27504.1|27506.1|27499.1|27511.1|27504.1|27506.1|27499.1|98
1677731400000|2023-03-02 04:30:00|27501.1|27494.1|27511.1|27504.1|27511.1|27504.1|27496.1|27489.1|260
1677731700000|2023-03-02 04:35:00|27506.1|27499.1|27511.1|27504.1|27511.1|27504.1|27501.1|27494.1|95
1677732000000|2023-03-02 04:40:00|27516.1|27509.1|27516.1|27509.1|27518.6|27511.6|27516.1|27509.1|161
1677732300000|2023-03-02 04:45:00|27511.1|27504.1|27511.1|27504.1|27511.1|27504.1|27506.1|27499.1|187
1677732600000|2023-03-02 04:50:00|27506.1|27499.1|27511.1|27504.1|27516.1|27509.1|27506.1|27499.1|99
1677732900000|2023-03-02 04:55:00|27513.6|27506.6|27516.1|27509.1|27521.1|27514.1|27511.1|27504.1|98
1677733200000|2023-03-02 05:00:00|27521.1|27514.1|27521.1|27514.1|27526.1|27519.1|27516.1|27509.1|134
1677733500000|2023-03-02 05:05:00|27526.1|27519.1|27521.1|27514.1|27526.1|27519.1|27516.1|27509.1|191
1677733800000|2023-03-02 05:10:00|27516.1|27509.1|27521.1|27514.1|27526.1|27519.1|27516.1|27509.1|747
1677734100000|2023-03-02 05:15:00|27516.1|27509.1|27508.6|27501.6|27521.1|27514.1|27506.1|27499.1|216
1677734400000|2023-03-02 05:20:00|27511.1|27504.1|27501.1|27494.1|27511.1|27504.1|27501.1|27494.1|229
1677734700000|2023-03-02 05:25:00|27496.1|27489.1|27501.1|27494.1|27501.1|27494.1|27491.1|27484.1|130
1677735000000|2023-03-02 05:30:00|27506.1|27499.1|27501.1|27494.1|27506.1|27499.1|27496.1|27489.1|217
1677735300000|2023-03-02 05:35:00|27506.1|27499.1|27506.1|27499.1|27511.1|27504.1|27501.1|27494.1|151
1677735600000|2023-03-02 05:40:00|27511.1|27504.1|27506.1|27499.1|27511.1|27504.1|27506.1|27499.1|223
1677735900000|2023-03-02 05:45:00|27511.1|27504.1|27506.1|27499.1|27516.1|27509.1|27506.1|27499.1|237
1677736200000|2023-03-02 05:50:00|27501.1|27494.1|27501.1|27494.1|27506.1|27499.1|27496.1|27489.1|340
1677736500000|2023-03-02 05:55:00|27506.1|27499.1|27511.1|27504.1|27511.1|27504.1|27496.1|27489.1|684
1677736800000|2023-03-02 06:00:00|27506.1|27499.1|27531.1|27524.1|27531.1|27524.1|27506.1|27499.1|1329
1677737100000|2023-03-02 06:05:00|27526.1|27519.1|27531.1|27524.1|27531.1|27524.1|27526.1|27519.1|245
1677737400000|2023-03-02 06:10:00|27526.1|27519.1|27531.1|27524.1|27531.1|27524.1|27526.1|27519.1|142
1677737700000|2023-03-02 06:15:00|27526.1|27519.1|27526.1|27519.1|27531.1|27524.1|27526.1|27519.1|323
1677738000000|2023-03-02 06:20:00|27521.1|27514.1|27526.1|27519.1|27531.1|27524.1|27521.1|27514.1|110
1677738300000|2023-03-02 06:25:00|27528.6|27521.6|27531.1|27524.1|27536.1|27529.1|27528.6|27521.6|21
1677738600000|2023-03-02 06:30:00|27533.6|27526.6|27526.1|27519.1|27536.1|27529.1|27526.1|27519.1|8
1677738900000|2023-03-02 06:35:00|27528.6|27521.6|27531.1|27524.1|27531.1|27524.1|27526.1|27519.1|13
1677739200000|2023-03-02 06:40:00|27533.6|27526.6|27536.1|27529.1|27538.6|27531.6|27533.6|27526.6|16
1677739500000|2023-03-02 06:45:00|27533.6|27526.6|27531.1|27524.1|27533.6|27526.6|27526.1|27519.1|24
1677739800000|2023-03-02 06:50:00|||||||||1
1677740100000|2023-03-02 06:55:00|27536.1|27529.1|27531.1|27524.1|27536.1|27529.1|27531.1|27524.1|28
1677740400000|2023-03-02 07:00:00|27526.1|27519.1|27526.1|27519.1|27531.1|27524.1|27526.1|27519.1|48
1677740700000|2023-03-02 07:05:00|27523.6|27516.6|27526.1|27519.1|27526.1|27519.1|27523.6|27516.6|25
1677741000000|2023-03-02 07:10:00|27523.6|27516.6|27526.1|27519.1|27528.6|27521.6|27521.1|27514.1|9
1677741300000|2023-03-02 07:15:00|27521.1|27514.1|27521.1|27514.1|27521.1|27514.1|27511.1|27504.1|54
1677741600000|2023-03-02 07:20:00|27523.6|27516.6|27531.1|27524.1|27531.1|27524.1|27521.1|27514.1|65
1677741900000|2023-03-02 07:25:00|27528.6|27521.6|27523.6|27516.6|27531.1|27524.1|27521.1|27514.1|102
1677742200000|2023-03-02 07:30:00|27521.1|27514.1|27506.1|27499.1|27523.6|27516.6|27506.1|27499.1|68
1677742500000|2023-03-02 07:35:00|27503.6|27496.6|27508.6|27501.6|27511.1|27504.1|27503.6|27496.6|23
1677742800000|2023-03-02 07:40:00|27506.1|27499.1|27501.1|27494.1|27511.1|27504.1|27496.1|27489.1|9
1677743100000|2023-03-02 07:45:00|27498.6|27491.6|27506.1|27499.1|27511.1|27504.1|27496.1|27489.1|13
1677743400000|2023-03-02 07:50:00|27503.6|27496.6|27501.1|27494.1|27506.1|27499.1|27498.6|27491.6|22
1677743700000|2023-03-02 07:55:00|27498.6|27491.6|27501.1|27494.1|27506.1|27499.1|27496.1|27489.1|162
1677744000000|2023-03-02 08:00:00|27498.6|27491.6|27486.1|27479.1|27501.1|27494.1|27476.1|27469.1|156
1677744300000|2023-03-02 08:05:00|27483.6|27476.6|27471.1|27464.1|27486.1|27479.1|27471.1|27464.1|199
1677744600000|2023-03-02 08:10:00|27466.1|27459.1|27471.1|27464.1|27486.1|27479.1|27461.1|27454.1|80
1677744900000|2023-03-02 08:15:00|27473.6|27466.6|27478.6|27471.6|27486.1|27479.1|27471.1|27464.1|41
1677745200000|2023-03-02 08:20:00|27481.1|27474.1|27491.1|27484.1|27491.1|27484.1|27476.1|27469.1|63
1677745500000|2023-03-02 08:25:00|27488.6|27481.6|27486.1|27479.1|27501.1|27494.1|27486.1|27479.1|8
1677745800000|2023-03-02 08:30:00|27483.6|27476.6|27468.6|27461.6|27488.6|27481.6|27466.1|27459.1|72
1677746100000|2023-03-02 08:35:00|27471.1|27464.1|27471.1|27464.1|27476.1|27469.1|27466.1|27459.1|167
1677746400000|2023-03-02 08:40:00|27473.6|27466.6|27486.1|27479.1|27501.1|27494.1|27471.1|27464.1|703
1677746700000|2023-03-02 08:45:00|27488.6|27481.6|27501.1|27494.1|27501.1|27494.1|27481.1|27474.1|97
1677747000000|2023-03-02 08:50:00|27503.6|27496.6|27506.1|27499.1|27511.1|27504.1|27501.1|27494.1|102
1677747300000|2023-03-02 08:55:00|27511.1|27504.1|27508.6|27501.6|27511.1|27504.1|27496.1|27489.1|81
1677747600000|2023-03-02 09:00:00|27506.1|27499.1|27513.6|27506.6|27516.1|27509.1|27496.1|27489.1|61
1677747900000|2023-03-02 09:05:00|27511.1|27504.1|27511.1|27504.1|27511.1|27504.1|27501.1|27494.1|22
1677748200000|2023-03-02 09:10:00|27516.1|27509.1|27508.6|27501.6|27516.1|27509.1|27506.1|27499.1|38
1677748500000|2023-03-02 09:15:00|27511.1|27504.1|27506.1|27499.1|27511.1|27504.1|27501.1|27494.1|25
1677748800000|2023-03-02 09:20:00|27511.1|27504.1|27506.1|27499.1|27511.1|27504.1|27501.1|27494.1|19
1677749100000|2023-03-02 09:25:00|27503.6|27496.6|27508.6|27501.6|27511.1|27504.1|27496.1|27489.1|97
1677749400000|2023-03-02 09:30:00|27511.1|27504.1|27511.1|27504.1|27513.6|27506.6|27506.1|27499.1|8
1677749700000|2023-03-02 09:35:00|27508.6|27501.6|27496.1|27489.1|27511.1|27504.1|27491.1|27484.1|203
1677750000000|2023-03-02 09:40:00|27493.6|27486.6|27496.1|27489.1|27501.1|27494.1|27493.6|27486.6|18
1677750300000|2023-03-02 09:45:00|27498.6|27491.6|27498.6|27491.6|27501.1|27494.1|27496.1|27489.1|35
1677750600000|2023-03-02 09:50:00|27496.1|27489.1|27501.1|27494.1|27501.1|27494.1|27496.1|27489.1|3
1677750900000|2023-03-02 09:55:00|27498.6|27491.6|27506.1|27499.1|27506.1|27499.1|27498.6|27491.6|47
1677751200000|2023-03-02 10:00:00|27501.1|27494.1|27503.6|27496.6|27506.1|27499.1|27491.1|27484.1|41
1677751500000|2023-03-02 10:05:00|27501.1|27494.1|27486.1|27479.1|27503.6|27496.6|27481.1|27474.1|71
1677751800000|2023-03-02 10:10:00|27488.6|27481.6|27496.1|27489.1|27496.1|27489.1|27486.1|27479.1|68
1677752100000|2023-03-02 10:15:00|27491.1|27484.1|27506.1|27499.1|27506.1|27499.1|27491.1|27484.1|33
1677752400000|2023-03-02 10:20:00|27501.1|27494.1|27521.1|27514.1|27521.1|27514.1|27501.1|27494.1|23
1677752700000|2023-03-02 10:25:00|27516.1|27509.1|27526.1|27519.1|27526.1|27519.1|27511.1|27504.1|57
1677753000000|2023-03-02 10:30:00|27523.6|27516.6|27516.1|27509.1|27526.1|27519.1|27516.1|27509.1|40
1677753300000|2023-03-02 10:35:00|27518.6|27511.6|27516.1|27509.1|27521.1|27514.1|27511.1|27504.1|27
1677753600000|2023-03-02 10:40:00|27518.6|27511.6|27518.6|27511.6|27521.1|27514.1|27511.1|27504.1|15
1677753900000|2023-03-02 10:45:00|27516.1|27509.1|27526.1|27519.1|27526.1|27519.1|27516.1|27509.1|48
1677754200000|2023-03-02 10:50:00|27528.6|27521.6|27523.6|27516.6|27531.1|27524.1|27521.1|27514.1|27
1677754500000|2023-03-02 10:55:00|27526.1|27519.1|27526.1|27519.1|27531.1|27524.1|27526.1|27519.1|13
1677754800000|2023-03-02 11:00:00|27528.6|27521.6|27543.6|27536.6|27546.1|27539.1|27526.1|27519.1|76
1677755100000|2023-03-02 11:05:00|27541.1|27534.1|27546.1|27539.1|27556.1|27549.1|27541.1|27534.1|111
1677755400000|2023-03-02 11:10:00|27548.6|27541.6|27551.1|27544.1|27553.6|27546.6|27546.1|27539.1|34
1677755700000|2023-03-02 11:15:00|27556.1|27549.1|27546.1|27539.1|27556.1|27549.1|27546.1|27539.1|104
1677756000000|2023-03-02 11:20:00|27548.6|27541.6|27546.1|27539.1|27551.1|27544.1|27546.1|27539.1|36
1677756300000|2023-03-02 11:25:00|27541.1|27534.1|27536.1|27529.1|27541.1|27534.1|27531.1|27524.1|76
1677756600000|2023-03-02 11:30:00|27541.1|27534.1|27541.1|27534.1|27541.1|27534.1|27531.1|27524.1|37
1677756900000|2023-03-02 11:35:00|27538.6|27531.6|27536.1|27529.1|27541.1|27534.1|27536.1|27529.1|18
1677757200000|2023-03-02 11:40:00|27538.6|27531.6|27541.1|27534.1|27541.1|27534.1|27536.1|27529.1|7
1677757500000|2023-03-02 11:45:00|27543.6|27536.6|27533.6|27526.6|27546.1|27539.1|27531.1|27524.1|58
1677757800000|2023-03-02 11:50:00|27536.1|27529.1|27541.1|27534.1|27541.1|27534.1|27531.1|27524.1|13
1677758100000|2023-03-02 11:55:00|27538.6|27531.6|27541.1|27534.1|27541.1|27534.1|27536.1|27529.1|19
1677758400000|2023-03-02 12:00:00|27543.6|27536.6|27558.6|27551.6|27561.1|27554.1|27543.6|27536.6|135
1677758700000|2023-03-02 12:05:00|27561.1|27554.1|27551.1|27544.1|27561.1|27554.1|27548.6|27541.6|53
1677759000000|2023-03-02 12:10:00|27553.6|27546.6|27556.1|27549.1|27556.1|27549.1|27551.1|27544.1|28
1677759300000|2023-03-02 12:15:00|27558.6|27551.6|27558.6|27551.6|27561.1|27554.1|27553.6|27546.6|58
1677759600000|2023-03-02 12:20:00|27556.1|27549.1|27551.1|27544.1|27561.1|27554.1|27551.1|27544.1|28
1677759900000|2023-03-02 12:25:00|27553.6|27546.6|27551.1|27544.1|27556.1|27549.1|27546.1|27539.1|53
1677760200000|2023-03-02 12:30:00|27553.6|27546.6|27546.1|27539.1|27556.1|27549.1|27541.1|27534.1|58
1677760500000|2023-03-02 12:35:00|27548.6|27541.6|27551.1|27544.1|27551.1|27544.1|27546.1|27539.1|18
1677760800000|2023-03-02 12:40:00|27553.6|27546.6|27551.1|27544.1|27561.1|27554.1|27551.1|27544.1|39
1677761100000|2023-03-02 12:45:00|27553.6|27546.6|27556.1|27549.1|27561.1|27554.1|27551.1|27544.1|17
1677761400000|2023-03-02 12:50:00|27551.1|27544.1|27556.1|27549.1|27558.6|27551.6|27551.1|27544.1|76
1677761700000|2023-03-02 12:55:00|27558.6|27551.6|27561.1|27554.1|27566.1|27559.1|27556.1|27549.1|31
1677762000000|2023-03-02 13:00:00|27563.6|27556.6|27568.6|27561.6|27573.6|27566.6|27556.1|27549.1|39
1677762300000|2023-03-02 13:05:00|27566.1|27559.1|27561.1|27554.1|27571.1|27564.1|27556.1|27549.1|34
1677762600000|2023-03-02 13:10:00|27558.6|27551.6|27561.1|27554.1|27561.1|27554.1|27556.1|27549.1|19
1677762900000|2023-03-02 13:15:00|27563.6|27556.6|27566.1|27559.1|27571.1|27564.1|27561.1|27554.1|9
1677763200000|2023-03-02 13:20:00|27568.6|27561.6|27561.1|27554.1|27571.1|27564.1|27561.1|27554.1|40
1677763500000|2023-03-02 13:25:00|27563.6|27556.6|27566.1|27559.1|27566.1|27559.1|27561.1|27554.1|8
1677763800000|2023-03-02 13:30:00|27563.6|27556.6|27538.6|27531.6|27566.1|27559.1|27538.6|27531.6|157
1677764100000|2023-03-02 13:35:00|27541.1|27534.1|27541.1|27534.1|27546.1|27539.1|27536.1|27529.1|189
1677764400000|2023-03-02 13:40:00|27546.1|27539.1|27556.1|27549.1|27561.1|27554.1|27541.1|27534.1|42
1677764700000|2023-03-02 13:45:00|27558.6|27551.6|27551.1|27544.1|27561.1|27554.1|27551.1|27544.1|36
1677765000000|2023-03-02 13:50:00|27548.6|27541.6|27541.1|27534.1|27548.6|27541.6|27536.1|27529.1|18
1677765300000|2023-03-02 13:55:00|27543.6|27536.6|27548.6|27541.6|27551.1|27544.1|27541.1|27534.1|20
1677765600000|2023-03-02 14:00:00|27546.1|27539.1|27561.1|27554.1|27566.1|27559.1|27546.1|27539.1|45
1677765900000|2023-03-02 14:05:00|27556.1|27549.1|27556.1|27549.1|27558.6|27551.6|27551.1|27544.1|24
1677766200000|2023-03-02 14:10:00|27558.6|27551.6|27561.1|27554.1|27561.1|27554.1|27556.1|27549.1|15
1677766500000|2023-03-02 14:15:00|27563.6|27556.6|27558.6|27551.6|27566.1|27559.1|27553.6|27546.6|136
1677766800000|2023-03-02 14:20:00|27561.1|27554.1|27566.1|27559.1|27566.1|27559.1|27556.1|27549.1|18
1677767100000|2023-03-02 14:25:00|27563.6|27556.6|27561.1|27554.1|27566.1|27559.1|27558.6|27551.6|56
1677767400000|2023-03-02 14:30:00|27563.6|27556.6|27581.1|27574.1|27586.1|27579.1|27556.1|27549.1|196
1677767700000|2023-03-02 14:35:00|27578.6|27571.6|27581.1|27574.1|27583.6|27576.6|27556.1|27549.1|301
1677768000000|2023-03-02 14:40:00|27586.1|27579.1|27576.1|27569.1|27596.1|27589.1|27576.1|27569.1|150
1677768300000|2023-03-02 14:45:00|27571.1|27564.1|27586.1|27579.1|27591.1|27584.1|27566.1|27559.1|161
1677768600000|2023-03-02 14:50:00|27581.1|27574.1|27601.1|27594.1|27613.6|27606.6|27581.1|27574.1|305
1677768900000|2023-03-02 14:55:00|27603.6|27596.6|27586.1|27579.1|27606.1|27599.1|27576.1|27569.1|393
1677769200000|2023-03-02 15:00:00|27591.1|27584.1|27618.6|27611.6|27621.1|27614.1|27586.1|27579.1|287
1677769500000|2023-03-02 15:05:00|27621.1|27614.1|27611.1|27604.1|27621.1|27614.1|27601.1|27594.1|224
1677769800000|2023-03-02 15:10:00|27616.1|27609.1|27611.1|27604.1|27616.1|27609.1|27601.1|27594.1|142
1677770100000|2023-03-02 15:15:00|27616.1|27609.1|27591.1|27584.1|27621.1|27614.1|27586.1|27579.1|161
1677770400000|2023-03-02 15:20:00|27593.6|27586.6|27586.1|27579.1|27596.1|27589.1|27561.1|27554.1|109
1677770700000|2023-03-02 15:25:00|27583.6|27576.6|27603.6|27596.6|27616.1|27609.1|27578.6|27571.6|163
1677771000000|2023-03-02 15:30:00|27606.1|27599.1|27611.1|27604.1|27616.1|27609.1|27601.1|27594.1|157
1677771300000|2023-03-02 15:35:00|27613.6|27606.6|27588.6|27581.6|27621.1|27614.1|27586.1|27579.1|586
1677771600000|2023-03-02 15:40:00|27591.1|27584.1|27586.1|27579.1|27591.1|27584.1|27576.1|27569.1|46
1677771900000|2023-03-02 15:45:00|27588.6|27581.6|27586.1|27579.1|27596.1|27589.1|27581.1|27574.1|29
1677772200000|2023-03-02 15:50:00|27588.6|27581.6|27611.1|27604.1|27611.1|27604.1|27586.1|27579.1|36
1677772500000|2023-03-02 15:55:00|27613.6|27606.6|27611.1|27604.1|27621.1|27614.1|27608.6|27601.6|247
1677772800000|2023-03-02 16:00:00|27613.6|27606.6|27606.1|27599.1|27621.1|27614.1|27606.1|27599.1|141
1677773100000|2023-03-02 16:05:00|27603.6|27596.6|27608.6|27601.6|27616.1|27609.1|27601.1|27594.1|65
1677773400000|2023-03-02 16:10:00|27606.1|27599.1|27606.1|27599.1|27616.1|27609.1|27601.1|27594.1|89
1677773700000|2023-03-02 16:15:00|27608.6|27601.6|27611.1|27604.1|27616.1|27609.1|27606.1|27599.1|95
1677774000000|2023-03-02 16:20:00|27606.1|27599.1|27601.1|27594.1|27608.6|27601.6|27598.6|27591.6|139
1677774300000|2023-03-02 16:25:00|27598.6|27591.6|27586.1|27579.1|27601.1|27594.1|27586.1|27579.1|131
1677774600000|2023-03-02 16:30:00|27591.1|27584.1|27586.1|27579.1|27596.1|27589.1|27586.1|27579.1|161
1677774900000|2023-03-02 16:35:00|27583.6|27576.6|27581.1|27574.1|27583.6|27576.6|27576.1|27569.1|118
1677775200000|2023-03-02 16:40:00|27586.1|27579.1|27581.1|27574.1|27591.1|27584.1|27576.1|27569.1|100
1677775500000|2023-03-02 16:45:00|27578.6|27571.6|27591.1|27584.1|27591.1|27584.1|27578.6|27571.6|76
1677775800000|2023-03-02 16:50:00|27593.6|27586.6|27586.1|27579.1|27598.6|27591.6|27581.1|27574.1|77
1677776100000|2023-03-02 16:55:00|27583.6|27576.6|27591.1|27584.1|27596.1|27589.1|27581.1|27574.1|36
1677776400000|2023-03-02 17:00:00|27596.1|27589.1|27591.1|27584.1|27601.1|27594.1|27591.1|27584.1|54
1677776700000|2023-03-02 17:05:00|27586.1|27579.1|27596.1|27589.1|27596.1|27589.1|27586.1|27579.1|33
1677777000000|2023-03-02 17:10:00|27591.1|27584.1|27586.1|27579.1|27596.1|27589.1|27586.1|27579.1|29
1677777300000|2023-03-02 17:15:00|27588.6|27581.6|27576.1|27569.1|27591.1|27584.1|27576.1|27569.1|19
1677777600000|2023-03-02 17:20:00|27581.1|27574.1|27576.1|27569.1|27581.1|27574.1|27576.1|27569.1|31
1677777900000|2023-03-02 17:25:00|27581.1|27574.1|27576.1|27569.1|27586.1|27579.1|27576.1|27569.1|53
1677778200000|2023-03-02 17:30:00|27578.6|27571.6|27601.1|27594.1|27601.1|27594.1|27578.6|27571.6|64
1677778500000|2023-03-02 17:35:00|27598.6|27591.6|27591.1|27584.1|27601.1|27594.1|27586.1|27579.1|23
1677778800000|2023-03-02 17:40:00|27588.6|27581.6|27591.1|27584.1|27591.1|27584.1|27583.6|27576.6|14
1677779100000|2023-03-02 17:45:00|27588.6|27581.6|27586.1|27579.1|27591.1|27584.1|27586.1|27579.1|39
1677779400000|2023-03-02 17:50:00|27588.6|27581.6|27601.1|27594.1|27601.1|27594.1|27586.1|27579.1|16
1677779700000|2023-03-02 17:55:00|27596.1|27589.1|27601.1|27594.1|27601.1|27594.1|27596.1|27589.1|16
1677780000000|2023-03-02 18:00:00|27606.1|27599.1|27606.1|27599.1|27606.1|27599.1|27601.1|27594.1|40
1677780300000|2023-03-02 18:05:00|27603.6|27596.6|27601.1|27594.1|27606.1|27599.1|27596.1|27589.1|59
1677780600000|2023-03-02 18:10:00|27596.1|27589.1|27601.1|27594.1|27606.1|27599.1|27596.1|27589.1|38
1677780900000|2023-03-02 18:15:00|27598.6|27591.6|27601.1|27594.1|27601.1|27594.1|27591.1|27584.1|41
1677781200000|2023-03-02 18:20:00|27596.1|27589.1|27596.1|27589.1|27601.1|27594.1|27596.1|27589.1|16
1677781500000|2023-03-02 18:25:00|27593.6|27586.6|27591.1|27584.1|27596.1|27589.1|27591.1|27584.1|16
1677781800000|2023-03-02 18:30:00|27593.6|27586.6|27596.1|27589.1|27598.6|27591.6|27591.1|27584.1|606
1677782100000|2023-03-02 18:35:00|27606.1|27599.1|27621.1|27614.1|27641.1|27634.1|27601.1|27594.1|251
1677782400000|2023-03-02 18:40:00|27623.6|27616.6|27616.1|27609.1|27631.1|27624.1|27611.1|27604.1|51
1677782700000|2023-03-02 18:45:00|27618.6|27611.6|27626.1|27619.1|27631.1|27624.1|27616.1|27609.1|263
1677783000000|2023-03-02 18:50:00|27623.6|27616.6|27646.1|27639.1|27646.1|27639.1|27623.6|27616.6|59
1677783300000|2023-03-02 18:55:00|27643.6|27636.6|27656.1|27649.1|27656.1|27649.1|27643.6|27636.6|100
1677783600000|2023-03-02 19:00:00|27661.1|27654.1|27666.1|27659.1|27681.1|27674.1|27661.1|27654.1|766
1677783900000|2023-03-02 19:05:00|27668.6|27661.6|27676.1|27669.1|27686.1|27679.1|27666.1|27659.1|177
1677784200000|2023-03-02 19:10:00|27678.6|27671.6|27666.1|27659.1|27683.6|27676.6|27666.1|27659.1|864
1677784500000|2023-03-02 19:15:00|27668.6|27661.6|27666.1|27659.1|27671.1|27664.1|27656.1|27649.1|71
1677784800000|2023-03-02 19:20:00|27668.6|27661.6|27673.6|27666.6|27676.1|27669.1|27661.1|27654.1|632
1677785100000|2023-03-02 19:25:00|27671.1|27664.1|27696.1|27689.1|27696.1|27689.1|27671.1|27664.1|230
1677785400000|2023-03-02 19:30:00|27701.1|27694.1|27701.1|27694.1|27706.1|27699.1|27696.1|27689.1|266
1677785700000|2023-03-02 19:35:00|27698.6|27691.6|27696.1|27689.1|27701.1|27694.1|27686.1|27679.1|75
1677786000000|2023-03-02 19:40:00|27701.1|27694.1|27706.1|27699.1|27711.1|27704.1|27696.1|27689.1|80
1677786300000|2023-03-02 19:45:00|27708.6|27701.6|27718.6|27711.6|27721.1|27714.1|27706.1|27699.1|101
1677786600000|2023-03-02 19:50:00|27721.1|27714.1|27711.1|27704.1|27723.6|27716.6|27708.6|27701.6|108
1677786900000|2023-03-02 19:55:00|27713.6|27706.6|27716.1|27709.1|27721.1|27714.1|27708.6|27701.6|87
1677787200000|2023-03-02 20:00:00|27721.1|27714.1|27706.1|27699.1|27736.1|27729.1|27706.1|27699.1|148
1677787500000|2023-03-02 20:05:00|27711.1|27704.1|27698.6|27691.6|27711.1|27704.1|27686.1|27679.1|86
1677787800000|2023-03-02 20:10:00|27696.1|27689.1|27711.1|27704.1|27716.1|27709.1|27696.1|27689.1|54
1677788100000|2023-03-02 20:15:00|27716.1|27709.1|27706.1|27699.1|27731.1|27724.1|27701.1|27694.1|69
1677788400000|2023-03-02 20:20:00|27703.6|27696.6|27711.1|27704.1|27716.1|27709.1|27701.1|27694.1|62
1677788700000|2023-03-02 20:25:00|27713.6|27706.6|27718.6|27711.6|27721.1|27714.1|27713.6|27706.6|68
1677789000000|2023-03-02 20:30:00|27716.1|27709.1|27723.6|27716.6|27726.1|27719.1|27716.1|27709.1|115
1677789300000|2023-03-02 20:35:00|27721.1|27714.1|27736.1|27729.1|27741.1|27734.1|27721.1|27714.1|95
1677789600000|2023-03-02 20:40:00|27738.6|27731.6|27726.1|27719.1|27741.1|27734.1|27726.1|27719.1|212
1677789900000|2023-03-02 20:45:00|27721.1|27714.1|27731.1|27724.1|27736.1|27729.1|27721.1|27714.1|134
1677790200000|2023-03-02 20:50:00|27726.1|27719.1|27716.1|27709.1|27731.1|27724.1|27713.6|27706.6|225
1677790500000|2023-03-02 20:55:00|27713.6|27706.6|27711.1|27704.1|27721.1|27714.1|27706.1|27699.1|270
1677790800000|2023-03-02 21:00:00|27716.1|27709.1|27721.1|27714.1|27726.1|27719.1|27711.1|27704.1|159
1677791100000|2023-03-02 21:05:00|27723.6|27716.6|27721.1|27714.1|27726.1|27719.1|27721.1|27714.1|34
1677791400000|2023-03-02 21:10:00|27716.1|27709.1|27713.6|27706.6|27721.1|27714.1|27713.6|27706.6|23
1677791700000|2023-03-02 21:15:00|27716.1|27709.1|27706.1|27699.1|27716.1|27709.1|27706.1|27699.1|7
1677792000000|2023-03-02 21:20:00|27703.6|27696.6|27706.1|27699.1|27711.1|27704.1|27698.6|27691.6|43
1677792300000|2023-03-02 21:25:00|27708.6|27701.6|27706.1|27699.1|27711.1|27704.1|27706.1|27699.1|17
1677792600000|2023-03-02 21:30:00|27703.6|27696.6|27706.1|27699.1|27706.1|27699.1|27703.6|27696.6|1
1677792900000|2023-03-02 21:35:00|27703.6|27696.6|27703.6|27696.6|27706.1|27699.1|27703.6|27696.6|7
1677793200000|2023-03-02 21:40:00|27706.1|27699.1|27706.1|27699.1|27706.1|27699.1|27703.6|27696.6|2
1677793500000|2023-03-02 21:45:00|27703.6|27696.6|27708.6|27701.6|27711.1|27704.1|27701.1|27694.1|28
1677793800000|2023-03-02 21:50:00|27711.1|27704.1|27711.1|27704.1|27711.1|27704.1|27711.1|27704.1|5
1677794100000|2023-03-02 21:55:00|27708.6|27701.6|27719.1|27689.1|27720.8|27709.1|27706.1|27689.1|23
1677794400000|2023-03-02 22:00:00|27719.6|27689.6|27715.8|27685.8|27720.1|27690.1|27714.7|27684.7|0
1677794700000|2023-03-02 22:05:00|27715.4|27685.4|27719.1|27689.1|27719.8|27689.8|27715.4|27685.4|0
1677795000000|2023-03-02 22:10:00|27718.5|27688.5|27716.4|27686.4|27720.3|27690.3|27716.4|27686.4|0
1677795300000|2023-03-02 22:15:00|27716.2|27686.2|27717.1|27687.1|27717.5|27687.5|27715.7|27685.7|0
1677795600000|2023-03-02 22:20:00|27717.3|27687.3|27716.7|27686.7|27717.3|27687.3|27715.6|27685.6|0
1677795900000|2023-03-02 22:25:00|27716.9|27686.9|27715.7|27685.7|27717.1|27687.1|27713.4|27683.4|0
1677796200000|2023-03-02 22:30:00|27715.2|27685.2|27712.9|27682.9|27715.7|27685.7|27712.9|27682.9|0
1677796500000|2023-03-02 22:35:00|27713.3|27683.3|27714.9|27684.9|27715.1|27685.1|27713.3|27683.3|0
1677796800000|2023-03-02 22:40:00|27714.6|27684.6|27714.6|27684.6|27714.6|27684.6|27714.5|27684.5|0
1677797100000|2023-03-02 22:45:00|27716.1|27686.1|27717.5|27687.5|27718.1|27688.1|27715.7|27685.7|0
1677797400000|2023-03-02 22:50:00|27717.7|27687.7|27716.7|27686.7|27717.9|27687.9|27715|27685|0
1677797700000|2023-03-02 22:55:00|27716.1|27686.1|27715.6|27685.6|27717.1|27687.1|27715.6|27685.6|0
1677798000000|2023-03-02 23:00:00|27715.7|27685.7|27715.1|27700.1|27722.6|27707.6|27708.3|27678.3|26
1677798300000|2023-03-02 23:05:00|27717.6|27702.6|27712.6|27697.6|27717.6|27702.6|27712.6|27697.6|3
1677798600000|2023-03-02 23:10:00|27715.1|27700.1|27712.6|27697.6|27720.1|27705.1|27712.6|27697.6|2
1677798900000|2023-03-02 23:15:00|27715.1|27700.1|27712.6|27697.6|27715.1|27700.1|27712.6|27697.6|2
1677799200000|2023-03-02 23:20:00|27710.1|27695.1|27697.6|27682.6|27710.1|27695.1|27697.6|27682.6|47
1677799500000|2023-03-02 23:25:00|27700.1|27685.1|27690.1|27675.1|27700.1|27685.1|27690.1|27675.1|37
1677799800000|2023-03-02 23:30:00|27695.1|27680.1|27656.1|27649.1|27702.6|27687.6|27651.1|27644.1|14218
1677800100000|2023-03-02 23:35:00|27658.6|27651.6|27656.1|27649.1|27661.1|27654.1|27643.6|27636.6|581
1677800400000|2023-03-02 23:40:00|27658.6|27651.6|27661.1|27654.1|27671.1|27664.1|27648.6|27641.6|119
1677800700000|2023-03-02 23:45:00|27663.6|27656.6|27676.1|27669.1|27686.1|27679.1|27653.6|27646.6|315
1677801000000|2023-03-02 23:50:00|27678.6|27671.6|27701.1|27694.1|27708.6|27701.6|27678.6|27671.6|141
1677801300000|2023-03-02 23:55:00|27703.6|27696.6|27706.1|27699.1|27718.6|27711.6|27701.1|27694.1|230
1677801600000|2023-03-03 00:00:00|27696.1|27689.1|27681.1|27674.1|27736.1|27729.1|27678.6|27671.6|1149
1677801900000|2023-03-03 00:05:00|27678.6|27671.6|27683.6|27676.6|27696.1|27689.1|27676.1|27669.1|394
1677802200000|2023-03-03 00:10:00|27681.1|27674.1|27706.1|27699.1|27711.1|27704.1|27681.1|27674.1|450
1677802500000|2023-03-03 00:15:00|27708.6|27701.6|27716.1|27709.1|27723.6|27716.6|27686.1|27679.1|970
1677802800000|2023-03-03 00:20:00|27713.6|27706.6|27696.1|27689.1|27731.1|27724.1|27696.1|27689.1|691
1677803100000|2023-03-03 00:25:00|27698.6|27691.6|27671.1|27664.1|27706.1|27699.1|27666.1|27659.1|528
1677803400000|2023-03-03 00:30:00|27666.1|27659.1|27696.1|27689.1|27696.1|27689.1|27656.1|27649.1|705
1677803700000|2023-03-03 00:35:00|27698.6|27691.6|27688.6|27681.6|27711.1|27704.1|27686.1|27679.1|461
1677804000000|2023-03-03 00:40:00|27686.1|27679.1|27701.1|27694.1|27701.1|27694.1|27681.1|27674.1|215
1677804300000|2023-03-03 00:45:00|27708.6|27701.6|27738.6|27731.6|27741.1|27734.1|27706.1|27699.1|515
1677804600000|2023-03-03 00:50:00|27736.1|27729.1|27746.1|27739.1|27756.1|27749.1|27731.1|27724.1|436
1677804900000|2023-03-03 00:55:00|27741.1|27734.1|27771.1|27764.1|27781.1|27774.1|27741.1|27734.1|924
1677805200000|2023-03-03 01:00:00|27776.1|27769.1|27781.1|27774.1|27801.1|27794.1|27776.1|27769.1|756
1677805500000|2023-03-03 01:05:00|27783.6|27776.6|27806.1|27799.1|27816.1|27809.1|27776.1|27769.1|771
1677805800000|2023-03-03 01:10:00|27803.6|27796.6|27831.1|27824.1|27846.1|27839.1|27801.1|27794.1|780
1677806100000|2023-03-03 01:15:00|27833.6|27826.6|27826.1|27819.1|27851.1|27844.1|27816.1|27809.1|623
1677806400000|2023-03-03 01:20:00|27831.1|27824.1|27851.1|27844.1|27851.1|27844.1|27826.1|27819.1|458
1677806700000|2023-03-03 01:25:00|27848.6|27841.6|27836.1|27829.1|27851.1|27844.1|27831.1|27824.1|442
1677807000000|2023-03-03 01:30:00|27838.6|27831.6|27831.1|27824.1|27841.1|27834.1|27816.1|27809.1|532
1677807300000|2023-03-03 01:35:00|27833.6|27826.6|27841.1|27834.1|27846.1|27839.1|27823.6|27816.6|610
1677807600000|2023-03-03 01:40:00|27838.6|27831.6|27876.1|27869.1|27886.1|27879.1|27836.1|27829.1|643
1677807900000|2023-03-03 01:45:00|27878.6|27871.6|27846.1|27839.1|27891.1|27884.1|27836.1|27829.1|483
1677808200000|2023-03-03 01:50:00|27843.6|27836.6|27876.1|27869.1|27881.1|27874.1|27841.1|27834.1|332
1677808500000|2023-03-03 01:55:00|27881.1|27874.1|27881.1|27874.1|27886.1|27879.1|27866.1|27859.1|356
1677808800000|2023-03-03 02:00:00|27876.1|27869.1|27881.1|27874.1|27888.6|27881.6|27871.1|27864.1|330
1677809100000|2023-03-03 02:05:00|27886.1|27879.1|27886.1|27879.1|27896.1|27889.1|27876.1|27869.1|332
1677809400000|2023-03-03 02:10:00|27891.1|27884.1|27871.1|27864.1|27896.1|27889.1|27871.1|27864.1|316
1677809700000|2023-03-03 02:15:00|27868.6|27861.6|27911.1|27904.1|27916.1|27909.1|27863.6|27856.6|607
1677810000000|2023-03-03 02:20:00|27908.6|27901.6|27896.1|27889.1|27921.1|27914.1|27891.1|27884.1|773
1677810300000|2023-03-03 02:25:00|27898.6|27891.6|27901.1|27894.1|27901.1|27894.1|27891.1|27884.1|188
1677810600000|2023-03-03 02:30:00|27896.1|27889.1|27916.1|27909.1|27916.1|27909.1|27896.1|27889.1|324
1677810900000|2023-03-03 02:35:00|27918.6|27911.6|27911.1|27904.1|27921.1|27914.1|27906.1|27899.1|211
1677811200000|2023-03-03 02:40:00|27906.1|27899.1|27891.1|27884.1|27906.1|27899.1|27886.1|27879.1|126
1677811500000|2023-03-03 02:45:00|27888.6|27881.6|27906.1|27899.1|27906.1|27899.1|27886.1|27879.1|253
1677811800000|2023-03-03 02:50:00|27908.6|27901.6|27911.1|27904.1|27916.1|27909.1|27906.1|27899.1|212
1677812100000|2023-03-03 02:55:00|27913.6|27906.6|27916.1|27909.1|27921.1|27914.1|27911.1|27904.1|161
1677812400000|2023-03-03 03:00:00|27918.6|27911.6|27916.1|27909.1|27923.6|27916.6|27911.1|27904.1|178
1677812700000|2023-03-03 03:05:00|27921.1|27914.1|27911.1|27904.1|27926.1|27919.1|27906.1|27899.1|179
1677813000000|2023-03-03 03:10:00|27913.6|27906.6|27916.1|27909.1|27916.1|27909.1|27911.1|27904.1|80
1677813300000|2023-03-03 03:15:00|27921.1|27914.1|27921.1|27914.1|27921.1|27914.1|27916.1|27909.1|38
1677813600000|2023-03-03 03:20:00|27926.1|27919.1|27921.1|27914.1|27926.1|27919.1|27921.1|27914.1|237
1677813900000|2023-03-03 03:25:00|27926.1|27919.1|27931.1|27924.1|27931.1|27924.1|27921.1|27914.1|251
1677814200000|2023-03-03 03:30:00|27928.6|27921.6|27916.1|27909.1|27928.6|27921.6|27896.1|27889.1|684
1677814500000|2023-03-03 03:35:00|27918.6|27911.6|27906.1|27899.1|27926.1|27919.1|27906.1|27899.1|233
1677814800000|2023-03-03 03:40:00|27908.6|27901.6|27921.1|27914.1|27928.6|27921.6|27906.1|27899.1|324
1677815100000|2023-03-03 03:45:00|27918.6|27911.6|27936.1|27929.1|27941.1|27934.1|27918.6|27911.6|558
1677815400000|2023-03-03 03:50:00|27941.1|27934.1|27921.1|27914.1|27948.6|27941.6|27916.1|27909.1|434
1677815700000|2023-03-03 03:55:00|27926.1|27919.1|27921.1|27914.1|27931.1|27924.1|27911.1|27904.1|293
1677816000000|2023-03-03 04:00:00|27923.6|27916.6|27916.1|27909.1|27931.1|27924.1|27916.1|27909.1|216
1677816300000|2023-03-03 04:05:00|27911.1|27904.1|27926.1|27919.1|27931.1|27924.1|27911.1|27904.1|259
1677816600000|2023-03-03 04:10:00|27931.1|27924.1|27931.1|27924.1|27938.6|27931.6|27931.1|27924.1|68
1677816900000|2023-03-03 04:15:00|27933.6|27926.6|27916.1|27909.1|27936.1|27929.1|27916.1|27909.1|373
1677817200000|2023-03-03 04:20:00|27921.1|27914.1|27931.1|27924.1|27931.1|27924.1|27916.1|27909.1|224
1677817500000|2023-03-03 04:25:00|27926.1|27919.1|27936.1|27929.1|27936.1|27929.1|27926.1|27919.1|89
1677817800000|2023-03-03 04:30:00|27938.6|27931.6|27946.1|27939.1|27946.1|27939.1|27931.1|27924.1|347
1677818100000|2023-03-03 04:35:00|27951.1|27944.1|27921.1|27914.1|27956.1|27949.1|27916.1|27909.1|545
1677818400000|2023-03-03 04:40:00|27926.1|27919.1|27941.1|27934.1|27941.1|27934.1|27926.1|27919.1|217
1677818700000|2023-03-03 04:45:00|27946.1|27939.1|27971.1|27964.1|27971.1|27964.1|27946.1|27939.1|597
1677819000000|2023-03-03 04:50:00|27966.1|27959.1|27941.1|27934.1|27971.1|27964.1|27936.1|27929.1|538
1677819300000|2023-03-03 04:55:00|27946.1|27939.1|27936.1|27929.1|27946.1|27939.1|27926.1|27919.1|127
1677819600000|2023-03-03 05:00:00|27931.1|27924.1|27941.1|27934.1|27946.1|27939.1|27931.1|27924.1|381
1677819900000|2023-03-03 05:05:00|27946.1|27939.1|27961.1|27954.1|27966.1|27959.1|27946.1|27939.1|411
1677820200000|2023-03-03 05:10:00|27958.6|27951.6|27956.1|27949.1|27961.1|27954.1|27951.1|27944.1|289
1677820500000|2023-03-03 05:15:00|27958.6|27951.6|27951.1|27944.1|27961.1|27954.1|27946.1|27939.1|362
1677820800000|2023-03-03 05:20:00|27946.1|27939.1|27946.1|27939.1|27951.1|27944.1|27946.1|27939.1|369
1677821100000|2023-03-03 05:25:00|27941.1|27934.1|27936.1|27929.1|27956.1|27949.1|27931.1|27924.1|687
1677821400000|2023-03-03 05:30:00|27941.1|27934.1|27946.1|27939.1|27951.1|27944.1|27941.1|27934.1|462
1677821700000|2023-03-03 05:35:00|27941.1|27934.1|27941.1|27934.1|27946.1|27939.1|27936.1|27929.1|349
1677822000000|2023-03-03 05:40:00|27946.1|27939.1|27936.1|27929.1|27946.1|27939.1|27936.1|27929.1|393
1677822300000|2023-03-03 05:45:00|27931.1|27924.1|27941.1|27934.1|27941.1|27934.1|27931.1|27924.1|598
1677822600000|2023-03-03 05:50:00|27943.6|27936.6|27931.1|27924.1|27946.1|27939.1|27931.1|27924.1|450
1677822900000|2023-03-03 05:55:00|27926.1|27919.1|27923.6|27916.6|27936.1|27929.1|27923.6|27916.6|918
1677823200000|2023-03-03 06:00:00|27916.1|27909.1|27911.1|27904.1|27926.1|27919.1|27911.1|27904.1|1587
1677823500000|2023-03-03 06:05:00|27916.1|27909.1|27921.1|27914.1|27926.1|27919.1|27911.1|27904.1|855
1677823800000|2023-03-03 06:10:00|27926.1|27919.1|27906.1|27899.1|27926.1|27919.1|27901.1|27894.1|859
1677824100000|2023-03-03 06:15:00|27901.1|27894.1|27896.1|27889.1|27906.1|27899.1|27896.1|27889.1|328
1677824400000|2023-03-03 06:20:00|27891.1|27884.1|27896.1|27889.1|27896.1|27889.1|27891.1|27884.1|280
1677824700000|2023-03-03 06:25:00|27898.6|27891.6|27906.1|27899.1|27906.1|27899.1|27898.6|27891.6|77
1677825000000|2023-03-03 06:30:00|27903.6|27896.6|27901.1|27894.1|27903.6|27896.6|27896.1|27889.1|15
1677825300000|2023-03-03 06:35:00|||||||||5
1677825600000|2023-03-03 06:40:00|27906.1|27899.1|27911.1|27904.1|27911.1|27904.1|27906.1|27899.1|20
1677825900000|2023-03-03 06:45:00|27908.6|27901.6|27906.1|27899.1|27908.6|27901.6|27906.1|27899.1|21
1677826200000|2023-03-03 06:50:00|27911.1|27904.1|27911.1|27904.1|27911.1|27904.1|27911.1|27904.1|33
1677826500000|2023-03-03 06:55:00|27908.6|27901.6|27911.1|27904.1|27911.1|27904.1|27906.1|27899.1|58
1677826800000|2023-03-03 07:00:00|27908.6|27901.6|27901.1|27894.1|27908.6|27901.6|27901.1|27894.1|35
1677827100000|2023-03-03 07:05:00|27898.6|27891.6|27891.1|27884.1|27901.1|27894.1|27886.1|27879.1|81
1677827400000|2023-03-03 07:10:00|27893.6|27886.6|27898.6|27891.6|27901.1|27894.1|27893.6|27886.6|23
1677827700000|2023-03-03 07:15:00|27896.1|27889.1|27896.1|27889.1|27901.1|27894.1|27891.1|27884.1|16
1677828000000|2023-03-03 07:20:00|27898.6|27891.6|27896.1|27889.1|27906.1|27899.1|27896.1|27889.1|15
1677828300000|2023-03-03 07:25:00|27898.6|27891.6|27896.1|27889.1|27901.1|27894.1|27896.1|27889.1|10
1677828600000|2023-03-03 07:30:00|27898.6|27891.6|27901.1|27894.1|27901.1|27894.1|27896.1|27889.1|71
1677828900000|2023-03-03 07:35:00|27896.1|27889.1|27896.1|27889.1|27896.1|27889.1|27891.1|27884.1|49
1677829200000|2023-03-03 07:40:00|27901.1|27894.1|27896.1|27889.1|27901.1|27894.1|27896.1|27889.1|25
1677829500000|2023-03-03 07:45:00|27893.6|27886.6|27891.1|27884.1|27893.6|27886.6|27886.1|27879.1|27
1677829800000|2023-03-03 07:50:00|27888.6|27881.6|27901.1|27894.1|27901.1|27894.1|27886.1|27879.1|37
1677830100000|2023-03-03 07:55:00|27898.6|27891.6|27881.1|27874.1|27898.6|27891.6|27881.1|27874.1|19
1677830400000|2023-03-03 08:00:00|27883.6|27876.6|27886.1|27879.1|27906.1|27899.1|27881.1|27874.1|221
1677830700000|2023-03-03 08:05:00|27888.6|27881.6|27891.1|27884.1|27896.1|27889.1|27876.1|27869.1|179
1677831000000|2023-03-03 08:10:00|27888.6|27881.6|27881.1|27874.1|27891.1|27884.1|27873.6|27866.6|69
1677831300000|2023-03-03 08:15:00|27883.6|27876.6|27876.1|27869.1|27891.1|27884.1|27876.1|27869.1|83
1677831600000|2023-03-03 08:20:00|27871.1|27864.1|27871.1|27864.1|27876.1|27869.1|27866.1|27859.1|127
1677831900000|2023-03-03 08:25:00|27873.6|27866.6|27861.1|27854.1|27876.1|27869.1|27861.1|27854.1|98
1677832200000|2023-03-03 08:30:00|27863.6|27856.6|27881.1|27874.1|27883.6|27876.6|27861.1|27854.1|48
1677832500000|2023-03-03 08:35:00|27878.6|27871.6|27881.1|27874.1|27891.1|27884.1|27873.6|27866.6|27
1677832800000|2023-03-03 08:40:00|27883.6|27876.6|27901.1|27894.1|27901.1|27894.1|27881.1|27874.1|87
1677833100000|2023-03-03 08:45:00|27906.1|27899.1|27896.1|27889.1|27906.1|27899.1|27896.1|27889.1|43
1677833400000|2023-03-03 08:50:00|27891.1|27884.1|27891.1|27884.1|27901.1|27894.1|27891.1|27884.1|73
1677833700000|2023-03-03 08:55:00|27893.6|27886.6|27881.1|27874.1|27896.1|27889.1|27881.1|27874.1|43
1677834000000|2023-03-03 09:00:00|27876.1|27869.1|27881.1|27874.1|27886.1|27879.1|27876.1|27869.1|69
1677834300000|2023-03-03 09:05:00|27883.6|27876.6|27886.1|27879.1|27886.1|27879.1|27876.1|27869.1|59
1677834600000|2023-03-03 09:10:00|27888.6|27881.6|27871.1|27864.1|27891.1|27884.1|27871.1|27864.1|130
1677834900000|2023-03-03 09:15:00|27873.6|27866.6|27881.1|27874.1|27881.1|27874.1|27871.1|27864.1|171
1677835200000|2023-03-03 09:20:00|27878.6|27871.6|27876.1|27869.1|27881.1|27874.1|27876.1|27869.1|288
1677835500000|2023-03-03 09:25:00|27878.6|27871.6|27886.1|27879.1|27886.1|27879.1|27878.6|27871.6|16
1677835800000|2023-03-03 09:30:00|27888.6|27881.6|27891.1|27884.1|27896.1|27889.1|27886.1|27879.1|46
1677836100000|2023-03-03 09:35:00|27893.6|27886.6|27886.1|27879.1|27901.1|27894.1|27886.1|27879.1|34
1677836400000|2023-03-03 09:40:00|27883.6|27876.6|27891.1|27884.1|27891.1|27884.1|27881.1|27874.1|57
1677836700000|2023-03-03 09:45:00|27893.6|27886.6|27896.1|27889.1|27896.1|27889.1|27891.1|27884.1|31
1677837000000|2023-03-03 09:50:00|27893.6|27886.6|27896.1|27889.1|27901.1|27894.1|27891.1|27884.1|39
1677837300000|2023-03-03 09:55:00|27898.6|27891.6|27906.1|27899.1|27911.1|27904.1|27898.6|27891.6|84
1677837600000|2023-03-03 10:00:00|27908.6|27901.6|27921.1|27914.1|27921.1|27914.1|27906.1|27899.1|52
1677837900000|2023-03-03 10:05:00|27918.6|27911.6|27921.1|27914.1|27921.1|27914.1|27913.6|27906.6|53
1677838200000|2023-03-03 10:10:00|27926.1|27919.1|27926.1|27919.1|27926.1|27919.1|27921.1|27914.1|78
1677838500000|2023-03-03 10:15:00|27921.1|27914.1|27931.1|27924.1|27936.1|27929.1|27921.1|27914.1|27
1677838800000|2023-03-03 10:20:00|27933.6|27926.6|27931.1|27924.1|27936.1|27929.1|27931.1|27924.1|28
1677839100000|2023-03-03 10:25:00|27926.1|27919.1|27926.1|27919.1|27928.6|27921.6|27921.1|27914.1|15
1677839400000|2023-03-03 10:30:00|27923.6|27916.6|27926.1|27919.1|27926.1|27919.1|27918.6|27911.6|52
1677839700000|2023-03-03 10:35:00|27923.6|27916.6|27918.6|27911.6|27926.1|27919.1|27916.1|27909.1|13
1677840000000|2023-03-03 10:40:00|27916.1|27909.1|27923.6|27916.6|27926.1|27919.1|27916.1|27909.1|16
1677840300000|2023-03-03 10:45:00|27921.1|27914.1|27926.1|27919.1|27926.1|27919.1|27921.1|27914.1|9
1677840600000|2023-03-03 10:50:00|27923.6|27916.6|27911.1|27904.1|27923.6|27916.6|27911.1|27904.1|60
1677840900000|2023-03-03 10:55:00|27913.6|27906.6|27916.1|27909.1|27918.6|27911.6|27911.1|27904.1|196
1677841200000|2023-03-03 11:00:00|27913.6|27906.6|27921.1|27914.1|27921.1|27914.1|27911.1|27904.1|66
1677841500000|2023-03-03 11:05:00|27926.1|27919.1|27928.6|27921.6|27931.1|27924.1|27921.1|27914.1|131
1677841800000|2023-03-03 11:10:00|27926.1|27919.1|27928.6|27921.6|27931.1|27924.1|27926.1|27919.1|13
1677842100000|2023-03-03 11:15:00|27926.1|27919.1|27928.6|27921.6|27931.1|27924.1|27921.1|27914.1|38
1677842400000|2023-03-03 11:20:00|27926.1|27919.1|27931.1|27924.1|27936.1|27929.1|27926.1|27919.1|352
1677842700000|2023-03-03 11:25:00|||||||||27
1677843000000|2023-03-03 11:30:00|27933.6|27926.6|27931.1|27924.1|27936.1|27929.1|27931.1|27924.1|4
1677843300000|2023-03-03 11:35:00|27926.1|27919.1|27916.1|27909.1|27931.1|27924.1|27916.1|27909.1|139
1677843600000|2023-03-03 11:40:00|27911.1|27904.1|27911.1|27904.1|27911.1|27904.1|27911.1|27904.1|11
1677843900000|2023-03-03 11:45:00|27906.1|27899.1|27906.1|27899.1|27911.1|27904.1|27901.1|27894.1|162
1677844200000|2023-03-03 11:50:00|27901.1|27894.1|27906.1|27899.1|27906.1|27899.1|27901.1|27894.1|26
1677844500000|2023-03-03 11:55:00|27901.1|27894.1|27906.1|27899.1|27906.1|27899.1|27901.1|27894.1|15
1677844800000|2023-03-03 12:00:00|27908.6|27901.6|27916.1|27909.1|27921.1|27914.1|27906.1|27899.1|79
1677845100000|2023-03-03 12:05:00|27918.6|27911.6|27921.1|27914.1|27926.1|27919.1|27916.1|27909.1|30
1677845400000|2023-03-03 12:10:00|27923.6|27916.6|27926.1|27919.1|27926.1|27919.1|27921.1|27914.1|163
1677845700000|2023-03-03 12:15:00|27923.6|27916.6|27921.1|27914.1|27926.1|27919.1|27921.1|27914.1|33
1677846000000|2023-03-03 12:20:00|27918.6|27911.6|27911.1|27904.1|27921.1|27914.1|27911.1|27904.1|35
1677846300000|2023-03-03 12:25:00|27913.6|27906.6|27911.1|27904.1|27913.6|27906.6|27906.1|27899.1|103
1677846600000|2023-03-03 12:30:00|27916.1|27909.1|27911.1|27904.1|27916.1|27909.1|27911.1|27904.1|100
1677846900000|2023-03-03 12:35:00|27908.6|27901.6|27906.1|27899.1|27911.1|27904.1|27903.6|27896.6|10
1677847200000|2023-03-03 12:40:00|27901.1|27894.1|27906.1|27899.1|27906.1|27899.1|27901.1|27894.1|298
1677847500000|2023-03-03 12:45:00|27903.6|27896.6|27901.1|27894.1|27903.6|27896.6|27901.1|27894.1|105
1677847800000|2023-03-03 12:50:00|27896.1|27889.1|27896.1|27889.1|27901.1|27894.1|27896.1|27889.1|15
1677848100000|2023-03-03 12:55:00|27901.1|27894.1|27901.1|27894.1|27901.1|27894.1|27896.1|27889.1|27
1677848400000|2023-03-03 13:00:00|27906.1|27899.1|27911.1|27904.1|27911.1|27904.1|27906.1|27899.1|35
1677848700000|2023-03-03 13:05:00|27908.6|27901.6|27906.1|27899.1|27911.1|27904.1|27906.1|27899.1|12
1677849000000|2023-03-03 13:10:00|27903.6|27896.6|27901.1|27894.1|27903.6|27896.6|27901.1|27894.1|12
1677849300000|2023-03-03 13:15:00|27898.6|27891.6|27901.1|27894.1|27901.1|27894.1|27896.1|27889.1|31
1677849600000|2023-03-03 13:20:00|27903.6|27896.6|27906.1|27899.1|27906.1|27899.1|27901.1|27894.1|11
1677849900000|2023-03-03 13:25:00|27903.6|27896.6|27906.1|27899.1|27906.1|27899.1|27901.1|27894.1|5
1677850200000|2023-03-03 13:30:00|27901.1|27894.1|27901.1|27894.1|27903.6|27896.6|27896.1|27889.1|17
1677850500000|2023-03-03 13:35:00|27906.1|27899.1|27911.1|27904.1|27911.1|27904.1|27901.1|27894.1|57
1677850800000|2023-03-03 13:40:00|27906.1|27899.1|27906.1|27899.1|27906.1|27899.1|27901.1|27894.1|21
1677851100000|2023-03-03 13:45:00|27903.6|27896.6|27916.1|27909.1|27916.1|27909.1|27901.1|27894.1|64
1677851400000|2023-03-03 13:50:00|27913.6|27906.6|27916.1|27909.1|27921.1|27914.1|27911.1|27904.1|12
1677851700000|2023-03-03 13:55:00|27913.6|27906.6|27926.1|27919.1|27931.1|27924.1|27911.1|27904.1|84
1677852000000|2023-03-03 14:00:00|27928.6|27921.6|27941.1|27934.1|27941.1|27934.1|27926.1|27919.1|64
1677852300000|2023-03-03 14:05:00|27943.6|27936.6|27946.1|27939.1|27946.1|27939.1|27936.1|27929.1|21
1677852600000|2023-03-03 14:10:00|27948.6|27941.6|27951.1|27944.1|27956.1|27949.1|27946.1|27939.1|85
1677852900000|2023-03-03 14:15:00|27948.6|27941.6|27951.1|27944.1|27956.1|27949.1|27946.1|27939.1|37
1677853200000|2023-03-03 14:20:00|27953.6|27946.6|27948.6|27941.6|27956.1|27949.1|27946.1|27939.1|16
1677853500000|2023-03-03 14:25:00|27946.1|27939.1|27941.1|27934.1|27951.1|27944.1|27936.1|27929.1|36
1677853800000|2023-03-03 14:30:00|27946.1|27939.1|27941.1|27934.1|27946.1|27939.1|27931.1|27924.1|364
1677854100000|2023-03-03 14:35:00|27938.6|27931.6|27928.6|27921.6|27946.1|27939.1|27926.1|27919.1|336
1677854400000|2023-03-03 14:40:00|27931.1|27924.1|27946.1|27939.1|27951.1|27944.1|27926.1|27919.1|184
1677854700000|2023-03-03 14:45:00|27948.6|27941.6|27963.6|27956.6|27968.6|27961.6|27943.6|27936.6|298
1677855000000|2023-03-03 14:50:00|27961.1|27954.1|27986.1|27979.1|27991.1|27984.1|27961.1|27954.1|266
1677855300000|2023-03-03 14:55:00|27991.1|27984.1|27981.1|27974.1|27996.1|27989.1|27971.1|27964.1|818
1677855600000|2023-03-03 15:00:00|27988.6|27981.6|27991.1|27984.1|27993.6|27986.6|27946.1|27939.1|590
1677855900000|2023-03-03 15:05:00|27986.1|27979.1|27966.1|27959.1|27986.1|27979.1|27956.1|27949.1|116
1677856200000|2023-03-03 15:10:00|27968.6|27961.6|28021.1|28014.1|28026.1|28019.1|27961.1|27954.1|221
1677856500000|2023-03-03 15:15:00|28023.6|28016.6|28021.1|28014.1|28041.1|28034.1|28016.1|28009.1|231
1677856800000|2023-03-03 15:20:00|28023.6|28016.6|28031.1|28024.1|28041.1|28034.1|28016.1|28009.1|176
1677857100000|2023-03-03 15:25:00|28033.6|28026.6|28053.6|28046.6|28056.1|28049.1|28033.6|28026.6|268
1677857400000|2023-03-03 15:30:00|28056.1|28049.1|28071.1|28064.1|28086.1|28079.1|28046.1|28039.1|616
1677857700000|2023-03-03 15:35:00|28068.6|28061.6|28071.1|28064.1|28076.1|28069.1|28066.1|28059.1|327
1677858000000|2023-03-03 15:40:00|28068.6|28061.6|28066.1|28059.1|28076.1|28069.1|28056.1|28049.1|119
1677858300000|2023-03-03 15:45:00|28068.6|28061.6|28061.1|28054.1|28071.1|28064.1|28056.1|28049.1|169
1677858600000|2023-03-03 15:50:00|28063.6|28056.6|28051.1|28044.1|28071.1|28064.1|28046.1|28039.1|197
1677858900000|2023-03-03 15:55:00|28053.6|28046.6|28061.1|28054.1|28068.6|28061.6|28051.1|28044.1|72
1677859200000|2023-03-03 16:00:00|28063.6|28056.6|28078.6|28071.6|28081.1|28074.1|28061.1|28054.1|114
1677859500000|2023-03-03 16:05:00|28076.1|28069.1|28086.1|28079.1|28091.1|28084.1|28076.1|28069.1|148
1677859800000|2023-03-03 16:10:00|28081.1|28074.1|28091.1|28084.1|28091.1|28084.1|28066.1|28059.1|144
1677860100000|2023-03-03 16:15:00|28096.1|28089.1|28111.1|28104.1|28111.1|28104.1|28091.1|28084.1|250
1677860400000|2023-03-03 16:20:00|28106.1|28099.1|28101.1|28094.1|28108.6|28101.6|28096.1|28089.1|96
1677860700000|2023-03-03 16:25:00|28098.6|28091.6|28116.1|28109.1|28116.1|28109.1|28091.1|28084.1|167
1677861000000|2023-03-03 16:30:00|28111.1|28104.1|28101.1|28094.1|28121.1|28114.1|28101.1|28094.1|448
1677861300000|2023-03-03 16:35:00|28106.1|28099.1|28111.1|28104.1|28121.1|28114.1|28106.1|28099.1|434
1677861600000|2023-03-03 16:40:00|28113.6|28106.6|28111.1|28104.1|28121.1|28114.1|28106.1|28099.1|368
1677861900000|2023-03-03 16:45:00|28116.1|28109.1|28111.1|28104.1|28121.1|28114.1|28111.1|28104.1|100
1677862200000|2023-03-03 16:50:00|28116.1|28109.1|28121.1|28114.1|28121.1|28114.1|28111.1|28104.1|113
1677862500000|2023-03-03 16:55:00|28126.1|28119.1|28133.6|28126.6|28136.1|28129.1|28121.1|28114.1|211
1677862800000|2023-03-03 17:00:00|28136.1|28129.1|28131.1|28124.1|28141.1|28134.1|28131.1|28124.1|52
1677863100000|2023-03-03 17:05:00|28133.6|28126.6|28136.1|28129.1|28141.1|28134.1|28131.1|28124.1|151
1677863400000|2023-03-03 17:10:00|28138.6|28131.6|28141.1|28134.1|28151.1|28144.1|28136.1|28129.1|142
1677863700000|2023-03-03 17:15:00|28143.6|28136.6|28146.1|28139.1|28146.1|28139.1|28136.1|28129.1|132
1677864000000|2023-03-03 17:20:00|28141.1|28134.1|28146.1|28139.1|28151.1|28144.1|28141.1|28134.1|161
1677864300000|2023-03-03 17:25:00|28141.1|28134.1|28151.1|28144.1|28151.1|28144.1|28141.1|28134.1|81
1677864600000|2023-03-03 17:30:00|28146.1|28139.1|28146.1|28139.1|28156.1|28149.1|28146.1|28139.1|56
1677864900000|2023-03-03 17:35:00|28151.1|28144.1|28138.6|28131.6|28151.1|28144.1|28136.1|28129.1|46
1677865200000|2023-03-03 17:40:00|28141.1|28134.1|28141.1|28134.1|28146.1|28139.1|28141.1|28134.1|48
1677865500000|2023-03-03 17:45:00|28146.1|28139.1|28151.1|28144.1|28151.1|28144.1|28141.1|28134.1|79
1677865800000|2023-03-03 17:50:00|28156.1|28149.1|28166.1|28159.1|28166.1|28159.1|28151.1|28144.1|70
1677866100000|2023-03-03 17:55:00|28161.1|28154.1|28176.1|28169.1|28181.1|28174.1|28161.1|28154.1|74
1677866400000|2023-03-03 18:00:00|28181.1|28174.1|28196.1|28189.1|28196.1|28189.1|28181.1|28174.1|165
1677866700000|2023-03-03 18:05:00|28201.1|28194.1|28206.1|28199.1|28216.1|28209.1|28196.1|28189.1|184
1677867000000|2023-03-03 18:10:00|28201.1|28194.1|28206.1|28199.1|28211.1|28204.1|28201.1|28194.1|68
1677867300000|2023-03-03 18:15:00|28201.1|28194.1|28191.1|28184.1|28201.1|28194.1|28191.1|28184.1|223
1677867600000|2023-03-03 18:20:00|28196.1|28189.1|28196.1|28189.1|28196.1|28189.1|28188.6|28181.6|60
1677867900000|2023-03-03 18:25:00|28191.1|28184.1|28201.1|28194.1|28201.1|28194.1|28191.1|28184.1|63
1677868200000|2023-03-03 18:30:00|28198.6|28191.6|28186.1|28179.1|28201.1|28194.1|28186.1|28179.1|34
1677868500000|2023-03-03 18:35:00|28188.6|28181.6|28176.1|28169.1|28191.1|28184.1|28176.1|28169.1|68
1677868800000|2023-03-03 18:40:00|28171.1|28164.1|28176.1|28169.1|28176.1|28169.1|28171.1|28164.1|116
1677869100000|2023-03-03 18:45:00|28173.6|28166.6|28178.6|28171.6|28181.1|28174.1|28171.1|28164.1|66
1677869400000|2023-03-03 18:50:00|28176.1|28169.1|28176.1|28169.1|28176.1|28169.1|28171.1|28164.1|77
1677869700000|2023-03-03 18:55:00|28171.1|28164.1|28171.1|28164.1|28176.1|28169.1|28171.1|28164.1|45
1677870000000|2023-03-03 19:00:00|28173.6|28166.6|28171.1|28164.1|28176.1|28169.1|28163.6|28156.6|93
1677870300000|2023-03-03 19:05:00|28166.1|28159.1|28176.1|28169.1|28181.1|28174.1|28166.1|28159.1|42
1677870600000|2023-03-03 19:10:00|28178.6|28171.6|28206.1|28199.1|28211.1|28204.1|28176.1|28169.1|158
1677870900000|2023-03-03 19:15:00|28203.6|28196.6|28201.1|28194.1|28206.1|28199.1|28201.1|28194.1|29
1677871200000|2023-03-03 19:20:00|28206.1|28199.1|28206.1|28199.1|28206.1|28199.1|28201.1|28194.1|42
1677871500000|2023-03-03 19:25:00|28208.6|28201.6|28211.1|28204.1|28211.1|28204.1|28201.1|28194.1|53
1677871800000|2023-03-03 19:30:00|28213.6|28206.6|28211.1|28204.1|28213.6|28206.6|28206.1|28199.1|71
1677872100000|2023-03-03 19:35:00|28208.6|28201.6|28211.1|28204.1|28216.1|28209.1|28206.1|28199.1|44
1677872400000|2023-03-03 19:40:00|28213.6|28206.6|28216.1|28209.1|28216.1|28209.1|28211.1|28204.1|29
1677872700000|2023-03-03 19:45:00|28221.1|28214.1|28221.1|28214.1|28226.1|28219.1|28221.1|28214.1|40
1677873000000|2023-03-03 19:50:00|28223.6|28216.6|28216.1|28209.1|28226.1|28219.1|28216.1|28209.1|63
1677873300000|2023-03-03 19:55:00|28221.1|28214.1|28221.1|28214.1|28221.1|28214.1|28216.1|28209.1|59
1677873600000|2023-03-03 20:00:00|28223.6|28216.6|28218.6|28211.6|28226.1|28219.1|28216.1|28209.1|81
1677873900000|2023-03-03 20:05:00|28216.1|28209.1|28226.1|28219.1|28231.1|28224.1|28216.1|28209.1|224
1677874200000|2023-03-03 20:10:00|28221.1|28214.1|28211.1|28204.1|28226.1|28219.1|28211.1|28204.1|109
1677874500000|2023-03-03 20:15:00|28208.6|28201.6|28201.1|28194.1|28208.6|28201.6|28196.1|28189.1|170
1677874800000|2023-03-03 20:20:00|28198.6|28191.6|28196.1|28189.1|28206.1|28199.1|28191.1|28184.1|234
1677875100000|2023-03-03 20:25:00|28193.6|28186.6|28191.1|28184.1|28193.6|28186.6|28181.1|28174.1|188
1677875400000|2023-03-03 20:30:00|28186.1|28179.1|28186.1|28179.1|28196.1|28189.1|28186.1|28179.1|149
1677875700000|2023-03-03 20:35:00|28188.6|28181.6|28181.1|28174.1|28191.1|28184.1|28181.1|28174.1|65
1677876000000|2023-03-03 20:40:00|28176.1|28169.1|28181.1|28174.1|28186.1|28179.1|28176.1|28169.1|146
1677876300000|2023-03-03 20:45:00|28176.1|28169.1|28181.1|28174.1|28181.1|28174.1|28176.1|28169.1|138
1677876600000|2023-03-03 20:50:00|28183.6|28176.6|28176.1|28169.1|28186.1|28179.1|28176.1|28169.1|233
1677876900000|2023-03-03 20:55:00|28178.6|28171.6|28206.1|28199.1|28211.1|28204.1|28176.1|28169.1|411
1677877200000|2023-03-03 21:00:00|28203.6|28196.6|28196.1|28189.1|28206.1|28199.1|28196.1|28189.1|106
1677877500000|2023-03-03 21:05:00|28201.1|28194.1|28196.1|28189.1|28201.1|28194.1|28196.1|28189.1|52
1677877800000|2023-03-03 21:10:00|28191.1|28184.1|28196.1|28189.1|28196.1|28189.1|28191.1|28184.1|32
1677878100000|2023-03-03 21:15:00|28191.1|28184.1|28196.1|28189.1|28201.1|28194.1|28191.1|28184.1|20
1677878400000|2023-03-03 21:20:00|||||||||1
1677878700000|2023-03-03 21:25:00|28198.6|28191.6|28206.1|28199.1|28206.1|28199.1|28198.6|28191.6|13
1677879000000|2023-03-03 21:30:00|28211.1|28204.1|28206.1|28199.1|28211.1|28204.1|28206.1|28199.1|13
1677879300000|2023-03-03 21:35:00|28203.6|28196.6|28198.6|28191.6|28203.6|28196.6|28198.6|28191.6|5
1677879600000|2023-03-03 21:40:00|28196.1|28189.1|28198.6|28191.6|28198.6|28191.6|28196.1|28189.1|18
1677879900000|2023-03-03 21:45:00|28196.1|28189.1|28206.1|28199.1|28206.1|28199.1|28196.1|28189.1|6
1677880200000|2023-03-03 21:50:00|28208.6|28201.6|28211.1|28204.1|28216.1|28209.1|28208.6|28201.6|55
1677880500000|2023-03-03 21:55:00|28213.6|28206.6|28227.3|28197.3|28228.2|28209.1|28211.1|28197.3|27
1677880800000|2023-03-03 22:00:00|||||||||1
1678057200000|2023-03-05 23:00:00|28222.6|28207.6|28212.6|28197.6|28222.6|28207.6|28210.1|28195.1|61
1678057500000|2023-03-05 23:05:00|28205.1|28190.1|28205.1|28190.1|28210.1|28195.1|28200.1|28185.1|62
1678057800000|2023-03-05 23:10:00|28202.6|28187.6|28202.6|28187.6|28205.1|28190.1|28200.1|28185.1|15
1678058100000|2023-03-05 23:15:00|28200.1|28185.1|28192.6|28177.6|28200.1|28185.1|28185.1|28170.1|41
1678058400000|2023-03-05 23:20:00|28190.1|28175.1|28170.1|28155.1|28192.6|28177.6|28170.1|28155.1|29
1678058700000|2023-03-05 23:25:00|28172.6|28157.6|28170.1|28155.1|28175.1|28160.1|28170.1|28155.1|39
1678059000000|2023-03-05 23:30:00|28172.6|28157.6|28186.1|28179.1|28201.1|28194.1|28161.1|28154.1|13483
1678059300000|2023-03-05 23:35:00|28181.1|28174.1|28211.1|28204.1|28216.1|28209.1|28181.1|28174.1|162
1678059600000|2023-03-05 23:40:00|28206.1|28199.1|28206.1|28199.1|28211.1|28204.1|28191.1|28184.1|265
1678059900000|2023-03-05 23:45:00|28208.6|28201.6|28206.1|28199.1|28211.1|28204.1|28193.6|28186.6|1034
1678060200000|2023-03-05 23:50:00|28208.6|28201.6|28211.1|28204.1|28211.1|28204.1|28196.1|28189.1|191
1678060500000|2023-03-05 23:55:00|28206.1|28199.1|28181.1|28174.1|28208.6|28201.6|28181.1|28174.1|387
1678060800000|2023-03-06 00:00:00|28176.1|28169.1|28206.1|28199.1|28226.1|28219.1|28166.1|28159.1|1631
1678061100000|2023-03-06 00:05:00|28201.1|28194.1|28196.1|28189.1|28206.1|28199.1|28176.1|28169.1|655
1678061400000|2023-03-06 00:10:00|28201.1|28194.1|28206.1|28199.1|28226.1|28219.1|28176.1|28169.1|708
1678061700000|2023-03-06 00:15:00|28208.6|28201.6|28231.1|28224.1|28251.1|28244.1|28208.6|28201.6|947
1678062000000|2023-03-06 00:20:00|28226.1|28219.1|28256.1|28249.1|28266.1|28259.1|28221.1|28214.1|1144
1678062300000|2023-03-06 00:25:00|28258.6|28251.6|28278.6|28271.6|28291.1|28284.1|28256.1|28249.1|893
1678062600000|2023-03-06 00:30:00|28281.1|28274.1|28266.1|28259.1|28291.1|28284.1|28253.6|28246.6|893
1678062900000|2023-03-06 00:35:00|28271.1|28264.1|28271.1|28264.1|28281.1|28274.1|28256.1|28249.1|579
1678063200000|2023-03-06 00:40:00|28273.6|28266.6|28236.1|28229.1|28273.6|28266.6|28231.1|28224.1|1114
1678063500000|2023-03-06 00:45:00|28238.6|28231.6|28241.1|28234.1|28256.1|28249.1|28216.1|28209.1|1307
1678063800000|2023-03-06 00:50:00|28243.6|28236.6|28263.6|28256.6|28266.1|28259.1|28231.1|28224.1|560
1678064100000|2023-03-06 00:55:00|28261.1|28254.1|28261.1|28254.1|28271.1|28264.1|28246.1|28239.1|468
1678064400000|2023-03-06 01:00:00|28258.6|28251.6|28246.1|28239.1|28258.6|28251.6|28231.1|28224.1|1769
1678064700000|2023-03-06 01:05:00|28241.1|28234.1|28216.1|28209.1|28261.1|28254.1|28216.1|28209.1|443
1678065000000|2023-03-06 01:10:00|28218.6|28211.6|28218.6|28211.6|28231.1|28224.1|28211.1|28204.1|641
1678065300000|2023-03-06 01:15:00|28221.1|28214.1|28196.1|28189.1|28221.1|28214.1|28181.1|28174.1|466
1678065600000|2023-03-06 01:20:00|28201.1|28194.1|28218.6|28211.6|28228.6|28221.6|28198.6|28191.6|577
1678065900000|2023-03-06 01:25:00|28221.1|28214.1|28246.1|28239.1|28256.1|28249.1|28221.1|28214.1|913
1678066200000|2023-03-06 01:30:00|28248.6|28241.6|28276.1|28269.1|28281.1|28274.1|28248.6|28241.6|853
1678066500000|2023-03-06 01:35:00|28278.6|28271.6|28286.1|28279.1|28288.6|28281.6|28261.1|28254.1|519
1678066800000|2023-03-06 01:40:00|28291.1|28284.1|28246|28239|28291.1|28284.1|28241|28234|1189
1678067100000|2023-03-06 01:45:00|28243.5|28236.5|28251|28244|28256|28249|28241|28234|1279
1678067400000|2023-03-06 01:50:00|28246|28239|28248.5|28241.5|28261|28254|28241|28234|307
1678067700000|2023-03-06 01:55:00|28246|28239|28286|28279|28291|28284|28246|28239|309
1678068000000|2023-03-06 02:00:00|28281|28274|28281|28274|28301|28294|28276|28269|512
1678068300000|2023-03-06 02:05:00|28276|28269|28261|28254|28281|28274|28251|28244|189
1678068600000|2023-03-06 02:10:00|28258.5|28251.5|28276|28269|28276|28269|28251|28244|189
1678068900000|2023-03-06 02:15:00|28281|28274|28281|28274|28286|28279|28276|28269|192
1678069200000|2023-03-06 02:20:00|28278.5|28271.5|28271|28264|28281|28274|28266|28259|163
1678069500000|2023-03-06 02:25:00|28276|28269|28271|28264|28276|28269|28266|28259|156
1678069800000|2023-03-06 02:30:00|28268.5|28261.5|28256|28249|28271|28264|28246|28239|368
1678070100000|2023-03-06 02:35:00|28258.5|28251.5|28291|28284|28291|28284|28246|28239|683
1678070400000|2023-03-06 02:40:00|28286|28279|28311|28304|28316|28309|28286|28279|984
1678070700000|2023-03-06 02:45:00|28313.5|28306.5|28311|28304|28316|28309|28306|28299|3154
1678071000000|2023-03-06 02:50:00|28313.5|28306.5|28308.5|28301.5|28321|28314|28296|28289|830
1678071300000|2023-03-06 02:55:00|28311|28304|28296|28289|28313.5|28306.5|28296|28289|144
1678071600000|2023-03-06 03:00:00|28298.5|28291.5|28301|28294|28306|28299|28296|28289|61
1678071900000|2023-03-06 03:05:00|28303.5|28296.5|28286|28279|28306|28299|28281|28274|189
1678072200000|2023-03-06 03:10:00|28288.5|28281.5|28291|28284|28301|28294|28286|28279|120
1678072500000|2023-03-06 03:15:00|28288.5|28281.5|28286|28279|28296|28289|28281|28274|79
1678072800000|2023-03-06 03:20:00|28281|28274|28281|28274|28291|28284|28271|28264|200
1678073100000|2023-03-06 03:25:00|28283.5|28276.5|28276|28269|28283.5|28276.5|28271|28264|125
1678073400000|2023-03-06 03:30:00|28281|28274|28266|28259|28286|28279|28261|28254|213
1678073700000|2023-03-06 03:35:00|28268.5|28261.5|28276|28269|28281|28274|28261|28254|196
1678074000000|2023-03-06 03:40:00|28273.5|28266.5|28271|28264|28273.5|28266.5|28261|28254|47
1678074300000|2023-03-06 03:45:00|28266|28259|28271|28264|28271|28264|28261|28254|597
1678074600000|2023-03-06 03:50:00|28273.5|28266.5|28266|28259|28276|28269|28256|28249|234
1678074900000|2023-03-06 03:55:00|28268.5|28261.5|28266|28259|28276|28269|28261|28254|2570
1678075200000|2023-03-06 04:00:00|28268.5|28261.5|28291|28284|28291|28284|28268.5|28261.5|306
1678075500000|2023-03-06 04:05:00|28288.5|28281.5|28281|28274|28296|28289|28281|28274|210
1678075800000|2023-03-06 04:10:00|28283.5|28276.5|28286|28279|28291|28284|28281|28274|143
1678076100000|2023-03-06 04:15:00|28283.5|28276.5|28271|28264|28286|28279|28271|28264|621
1678076400000|2023-03-06 04:20:00|28276|28269|28266|28259|28281|28274|28261|28254|237
1678076700000|2023-03-06 04:25:00|28268.5|28261.5|28266|28259|28271|28264|28266|28259|2419
1678077000000|2023-03-06 04:30:00|28268.5|28261.5|28266|28259|28276|28269|28261|28254|331
1678077300000|2023-03-06 04:35:00|28271|28264|28256|28249|28271|28264|28256|28249|67
1678077600000|2023-03-06 04:40:00|28261|28254|28261|28254|28266|28259|28256|28249|158
1678077900000|2023-03-06 04:45:00|28256|28249|28261|28254|28261|28254|28256|28249|109
1678078200000|2023-03-06 04:50:00|28256|28249|28261|28254|28261|28254|28256|28249|123
1678078500000|2023-03-06 04:55:00|28263.5|28256.5|28256|28249|28266|28259|28256|28249|51
1678078800000|2023-03-06 05:00:00|28258.5|28251.5|28256|28249|28261|28254|28251|28244|269
1678079100000|2023-03-06 05:05:00|28258.5|28251.5|28266|28259|28266|28259|28258.5|28251.5|183
1678079400000|2023-03-06 05:10:00|28271|28264|28271|28264|28271|28264|28266|28259|94
1678079700000|2023-03-06 05:15:00|28268.5|28261.5|28266|28259|28271|28264|28261|28254|1035
1678080000000|2023-03-06 05:20:00|28268.5|28261.5|28261|28254|28271|28264|28261|28254|3140
1678080300000|2023-03-06 05:25:00|28266|28259|28256|28249|28266|28259|28256|28249|166
1678080600000|2023-03-06 05:30:00|28258.5|28251.5|28256|28249|28261|28254|28256|28249|168
1678080900000|2023-03-06 05:35:00|28258.5|28251.5|28261|28254|28261|28254|28256|28249|268
1678081200000|2023-03-06 05:40:00|28263.5|28256.5|28261|28254|28271|28264|28261|28254|332
1678081500000|2023-03-06 05:45:00|28266|28259|28258.5|28251.5|28266|28259|28256|28249|502
1678081800000|2023-03-06 05:50:00|28261|28254|28256|28249|28266|28259|28256|28249|432
1678082100000|2023-03-06 05:55:00|28258.5|28251.5|28256|28249|28263.5|28256.5|28256|28249|1077
1678082400000|2023-03-06 06:00:00|28251|28244|28246|28239|28261|28254|28241|28234|2026
1678082700000|2023-03-06 06:05:00|28243.5|28236.5|28251|28244|28261|28254|28243.5|28236.5|706
1678083000000|2023-03-06 06:10:00|28253.5|28246.5|28256|28249|28256|28249|28246|28239|410
1678083300000|2023-03-06 06:15:00|28253.5|28246.5|28256|28249|28256|28249|28246|28239|249
1678083600000|2023-03-06 06:20:00|28251|28244|28253.5|28246.5|28256|28249|28251|28244|174
1678083900000|2023-03-06 06:25:00|28251|28244|28241|28234|28253.5|28246.5|28241|28234|30
1678084200000|2023-03-06 06:30:00|28243.5|28236.5|28243.5|28236.5|28246|28239|28241|28234|24
1678084500000|2023-03-06 06:35:00|28246|28239|28246|28239|28246|28239|28241|28234|6
1678085100000|2023-03-06 06:45:00|28241|28234|28241|28234|28243.5|28236.5|28241|28234|13
1678085400000|2023-03-06 06:50:00|28243.5|28236.5|28241|28234|28243.5|28236.5|28241|28234|0
1678085700000|2023-03-06 06:55:00|28238.5|28231.5|28241|28234|28241|28234|28236|28229|51
1678086000000|2023-03-06 07:00:00|28238.5|28231.5|28231|28224|28241|28234|28228.5|28221.5|66
1678086300000|2023-03-06 07:05:00|28228.5|28221.5|28231|28224|28236|28229|28226|28219|65
1678086600000|2023-03-06 07:10:00|28236|28229|28241|28234|28241|28234|28233.5|28226.5|17
1678086900000|2023-03-06 07:15:00|28236|28229|28246|28239|28246|28239|28236|28229|34
1678087200000|2023-03-06 07:20:00|28241|28234|28246|28239|28246|28239|28241|28234|77
1678087500000|2023-03-06 07:25:00|28251|28244|28241|28234|28256|28249|28236|28229|67
1678087800000|2023-03-06 07:30:00|28238.5|28231.5|28226|28219|28241|28234|28226|28219|105
1678088100000|2023-03-06 07:35:00|28231|28224|28228.5|28221.5|28231|28224|28226|28219|60
1678088400000|2023-03-06 07:40:00|28226|28219|28236|28229|28241|28234|28226|28219|40
1678088700000|2023-03-06 07:45:00|28241|28234|28241|28234|28241|28234|28231|28224|95
1678089000000|2023-03-06 07:50:00|28238.5|28231.5|28226|28219|28241|28234|28223.5|28216.5|39
1678089300000|2023-03-06 07:55:00|28223.5|28216.5|28231|28224|28231|28224|28221|28214|166
1678089600000|2023-03-06 08:00:00|28228.5|28221.5|28228.5|28221.5|28236|28229|28221|28214|227
1678089900000|2023-03-06 08:05:00|28231|28224|28226|28219|28231|28224|28221|28214|129
1678090200000|2023-03-06 08:10:00|28231|28224|28226|28219|28236|28229|28221|28214|206
1678090500000|2023-03-06 08:15:00|28228.5|28221.5|28221|28214|28233.5|28226.5|28216|28209|116
1678090800000|2023-03-06 08:20:00|28226|28219|28241|28234|28241|28234|28221|28214|83
1678091100000|2023-03-06 08:25:00|28238.5|28231.5|28231|28224|28238.5|28231.5|28221|28214|37
1678091400000|2023-03-06 08:30:00|28228.5|28221.5|28226|28219|28236|28229|28221|28214|34
1678091700000|2023-03-06 08:35:00|28228.5|28221.5|28231|28224|28236|28229|28226|28219|83
1678092000000|2023-03-06 08:40:00|28233.5|28226.5|28228.5|28221.5|28236|28229|28226|28219|36
1678092300000|2023-03-06 08:45:00|28226|28219|28236|28229|28236|28229|28226|28219|19
1678092600000|2023-03-06 08:50:00|28241|28234|28238.5|28231.5|28253.5|28246.5|28238.5|28231.5|85
1678092900000|2023-03-06 08:55:00|28236|28229|28231|28224|28241|28234|28231|28224|28
1678093200000|2023-03-06 09:00:00|28233.5|28226.5|28211|28204|28236|28229|28211|28204|117
1678093500000|2023-03-06 09:05:00|28213.5|28206.5|28201|28194|28216|28209|28196|28189|148
1678093800000|2023-03-06 09:10:00|28198.5|28191.5|28206|28199|28211|28204|28198.5|28191.5|60
1678094100000|2023-03-06 09:15:00|28208.5|28201.5|28196|28189|28211|28204|28193.5|28186.5|45
1678094400000|2023-03-06 09:20:00|28198.5|28191.5|28196|28189|28206|28199|28196|28189|26
1678094700000|2023-03-06 09:25:00|28193.5|28186.5|28196|28189|28196|28189|28191|28184|25
1678095000000|2023-03-06 09:30:00|28191|28184|28206|28199|28206|28199|28191|28184|38
1678095300000|2023-03-06 09:35:00|28208.5|28201.5|28206|28199|28208.5|28201.5|28201|28194|81
1678095600000|2023-03-06 09:40:00|28203.5|28196.5|28201|28194|28206|28199|28198.5|28191.5|64
1678095900000|2023-03-06 09:45:00|28198.5|28191.5|28196|28189|28201|28194|28191|28184|31
1678096200000|2023-03-06 09:50:00|28193.5|28186.5|28201|28194|28201|28194|28191|28184|55
1678096500000|2023-03-06 09:55:00|28198.5|28191.5|28201|28194|28201|28194|28191|28184|25
1678096800000|2023-03-06 10:00:00|28203.5|28196.5|28201|28194|28206|28199|28196|28189|909
1678097100000|2023-03-06 10:05:00|28203.5|28196.5|28191|28184|28206|28199|28191|28184|174
1678097400000|2023-03-06 10:10:00|28193.5|28186.5|28201|28194|28201|28194|28186|28179|28
1678097700000|2023-03-06 10:15:00|28198.5|28191.5|28196|28189|28201|28194|28196|28189|16
1678098000000|2023-03-06 10:20:00|28198.5|28191.5|28201|28194|28201|28194|28196|28189|87
1678098300000|2023-03-06 10:25:00|28196|28189|28191|28184|28201|28194|28191|28184|82
1678098600000|2023-03-06 10:30:00|||||||||8
1678098900000|2023-03-06 10:35:00|28186|28179|28188.5|28181.5|28191|28184|28186|28179|17
1678099200000|2023-03-06 10:40:00|28186|28179|28201|28194|28201|28194|28186|28179|29
1678099500000|2023-03-06 10:45:00|28206|28199|28211|28204|28211|28204|28206|28199|35
1678099800000|2023-03-06 10:50:00|28213.5|28206.5|28221|28214|28221|28214|28213.5|28206.5|37
1678100100000|2023-03-06 10:55:00|28216|28209|28216|28209|28221|28214|28216|28209|38
1678100400000|2023-03-06 11:00:00|28218.5|28211.5|28211|28204|28218.5|28211.5|28206|28199|320
1678100700000|2023-03-06 11:05:00|28208.5|28201.5|28216|28209|28216|28209|28208.5|28201.5|26
1678101000000|2023-03-06 11:10:00|28218.5|28211.5|28221|28214|28226|28219|28216|28209|40
1678101300000|2023-03-06 11:15:00|28218.5|28211.5|28221|28214|28221|28214|28216|28209|412
1678101600000|2023-03-06 11:20:00|28218.5|28211.5|28211|28204|28221|28214|28211|28204|16
1678101900000|2023-03-06 11:25:00|28208.5|28201.5|28211|28204|28211|28204|28206|28199|12
1678102200000|2023-03-06 11:30:00|28206|28199|28211|28204|28211|28204|28206|28199|22
1678102500000|2023-03-06 11:35:00|28208.5|28201.5|28216|28209|28216|28209|28206|28199|16
1678102800000|2023-03-06 11:40:00|28211|28204|28211|28204|28216|28209|28211|28204|30
1678103100000|2023-03-06 11:45:00|28206|28199|28201|28194|28211|28204|28201|28194|36
1678103400000|2023-03-06 11:50:00|28206|28199|28196|28189|28206|28199|28196|28189|49
1678103700000|2023-03-06 11:55:00|28201|28194|28196|28189|28206|28199|28196|28189|43
1678104000000|2023-03-06 12:00:00|28198.5|28191.5|28201|28194|28201|28194|28196|28189|14
1678104300000|2023-03-06 12:05:00|28203.5|28196.5|28201|28194|28206|28199|28201|28194|11
1678104600000|2023-03-06 12:10:00|28203.5|28196.5|28201|28194|28206|28199|28196|28189|16
1678104900000|2023-03-06 12:15:00|28203.5|28196.5|28206|28199|28206|28199|28196|28189|33
1678105200000|2023-03-06 12:20:00|28208.5|28201.5|28216|28209|28216|28209|28206|28199|22
1678105500000|2023-03-06 12:25:00|28218.5|28211.5|28221|28214|28221|28214|28216|28209|19
1678105800000|2023-03-06 12:30:00|28216|28209|28211|28204|28221|28214|28211|28204|27
1678106100000|2023-03-06 12:35:00|28216|28209|28216|28209|28216|28209|28211|28204|30
1678106400000|2023-03-06 12:40:00|28211|28204|28216|28209|28216|28209|28206|28199|15
1678106700000|2023-03-06 12:45:00|28211|28204|28206|28199|28211|28204|28206|28199|22
1678107000000|2023-03-06 12:50:00|28208.5|28201.5|28211|28204|28216|28209|28208.5|28201.5|21
1678107300000|2023-03-06 12:55:00|28216|28209|28211|28204|28216|28209|28211|28204|46
1678107600000|2023-03-06 13:00:00|28216|28209|28213.5|28206.5|28216|28209|28211|28204|45
1678107900000|2023-03-06 13:05:00|28216|28209|28213.5|28206.5|28216|28209|28211|28204|21
1678108200000|2023-03-06 13:10:00|28211|28204|28216|28209|28218.5|28211.5|28211|28204|70
1678108500000|2023-03-06 13:15:00|28221|28214|28216|28209|28221|28214|28216|28209|31
1678108800000|2023-03-06 13:20:00|28221|28214|28221|28214|28226|28219|28216|28209|33
1678109100000|2023-03-06 13:25:00|28223.5|28216.5|28231|28224|28233.5|28226.5|28221|28214|93
1678109400000|2023-03-06 13:30:00|28233.5|28226.5|28248.5|28241.5|28251|28244|28226|28219|233
1678109700000|2023-03-06 13:35:00|28246|28239|28246|28239|28251|28244|28246|28239|144
1678110000000|2023-03-06 13:40:00|28248.5|28241.5|28246|28239|28251|28244|28241|28234|28
1678110300000|2023-03-06 13:45:00|28248.5|28241.5|28246|28239|28251|28244|28246|28239|37
1678110600000|2023-03-06 13:50:00|28241|28234|28231|28224|28241|28234|28226|28219|124
1678110900000|2023-03-06 13:55:00|28228.5|28221.5|28226|28219|28228.5|28221.5|28221|28214|54
1678111200000|2023-03-06 14:00:00|28223.5|28216.5|28211|28204|28226|28219|28206|28199|214
1678111500000|2023-03-06 14:05:00|28206|28199|28208.5|28201.5|28211|28204|28201|28194|135
1678111800000|2023-03-06 14:10:00|28206|28199|28201|28194|28211|28204|28196|28189|169
1678112100000|2023-03-06 14:15:00|28203.5|28196.5|28203.5|28196.5|28206|28199|28196|28189|55
1678112400000|2023-03-06 14:20:00|28201|28194|28206|28199|28206|28199|28196|28189|35
1678112700000|2023-03-06 14:25:00|28201|28194|28206|28199|28211|28204|28201|28194|24
1678113000000|2023-03-06 14:30:00|28211|28204|28216|28209|28226|28219|28191|28184|307
1678113300000|2023-03-06 14:35:00|28218.5|28211.5|28211|28204|28221|28214|28201|28194|322
1678113600000|2023-03-06 14:40:00|28216|28209|28231|28224|28236|28229|28206|28199|132
1678113900000|2023-03-06 14:45:00|28233.5|28226.5|28211|28204|28241|28234|28211|28204|170
1678114200000|2023-03-06 14:50:00|28213.5|28206.5|28233.5|28226.5|28238.5|28231.5|28211|28204|193
1678114500000|2023-03-06 14:55:00|28231|28224|28233.5|28226.5|28241|28234|28221|28214|202
1678114800000|2023-03-06 15:00:00|28236|28229|28231|28224|28236|28229|28221|28214|185
1678115100000|2023-03-06 15:05:00|28233.5|28226.5|28256|28249|28256|28249|28226|28219|276
1678115400000|2023-03-06 15:10:00|28261|28254|28256|28249|28261|28254|28246|28239|157
1678115700000|2023-03-06 15:15:00|28253.5|28246.5|28261|28254|28261|28254|28241|28234|212
1678116000000|2023-03-06 15:20:00|28266|28259|28266|28259|28271|28264|28256|28249|206
1678116300000|2023-03-06 15:25:00|28263.5|28256.5|28266|28259|28276|28269|28258.5|28251.5|138
1678116600000|2023-03-06 15:30:00|28268.5|28261.5|28271|28264|28276|28269|28261|28254|142
1678116900000|2023-03-06 15:35:00|28276|28269|28276|28269|28281|28274|28266|28259|747
1678117200000|2023-03-06 15:40:00|28281|28274|28281|28274|28286|28279|28271|28264|106
1678117500000|2023-03-06 15:45:00|28286|28279|28266|28259|28286|28279|28261|28254|150
1678117800000|2023-03-06 15:50:00|28268.5|28261.5|28281|28274|28281|28274|28261|28254|86
1678118100000|2023-03-06 15:55:00|28278.5|28271.5|28271|28264|28281|28274|28266|28259|217
1678118400000|2023-03-06 16:00:00|28266|28259|28276|28269|28281|28274|28266|28259|60
1678118700000|2023-03-06 16:05:00|28278.5|28271.5|28281|28274|28291|28284|28276|28269|50
1678119000000|2023-03-06 16:10:00|28286|28279|28286|28279|28286|28279|28276|28269|38
1678119300000|2023-03-06 16:15:00|28283.5|28276.5|28291|28284|28296|28289|28278.5|28271.5|44
1678119600000|2023-03-06 16:20:00|28286|28279|28286|28279|28293.5|28286.5|28281|28274|183
1678119900000|2023-03-06 16:25:00|28288.5|28281.5|28271|28264|28291|28284|28268.5|28261.5|123
1678120200000|2023-03-06 16:30:00|28273.5|28266.5|28276|28269|28276|28269|28271|28264|140
1678120500000|2023-03-06 16:35:00|28278.5|28271.5|28291|28284|28291|28284|28276|28269|148
1678120800000|2023-03-06 16:40:00|28288.5|28281.5|28291|28284|28291|28284|28276|28269|163
1678121100000|2023-03-06 16:45:00|28286|28279|28286|28279|28286|28279|28276|28269|134
1678121400000|2023-03-06 16:50:00|28283.5|28276.5|28298.5|28291.5|28301|28294|28281|28274|104
1678121700000|2023-03-06 16:55:00|28296|28289|28281|28274|28298.5|28291.5|28271|28264|244
1678122000000|2023-03-06 17:00:00|28278.5|28271.5|28296|28289|28298.5|28291.5|28278.5|28271.5|136
1678122300000|2023-03-06 17:05:00|28301|28294|28301|28294|28301|28294|28296|28289|150
1678122600000|2023-03-06 17:10:00|28303.5|28296.5|28303.5|28296.5|28306|28299|28301|28294|124
1678122900000|2023-03-06 17:15:00|28306|28299|28306|28299|28308.5|28301.5|28296|28289|52
1678123200000|2023-03-06 17:20:00|28303.5|28296.5|28291|28284|28303.5|28296.5|28286|28279|66
1678123500000|2023-03-06 17:25:00|28288.5|28281.5|28291|28284|28291|28284|28286|28279|50
1678123800000|2023-03-06 17:30:00|28288.5|28281.5|28281|28274|28291|28284|28281|28274|38
1678124100000|2023-03-06 17:35:00|28276|28269|28271|28264|28281|28274|28271|28264|50
1678124400000|2023-03-06 17:40:00|28273.5|28266.5|28261|28254|28276|28269|28261|28254|69
1678124700000|2023-03-06 17:45:00|28258.5|28251.5|28241|28234|28261|28254|28241|28234|142
1678125000000|2023-03-06 17:50:00|28236|28229|28233.5|28226.5|28241|28234|28231|28224|97
1678125300000|2023-03-06 17:55:00|28231|28224|28241|28234|28246|28239|28231|28224|72
1678125600000|2023-03-06 18:00:00|28246|28239|28241|28234|28246|28239|28241|28234|71
1678125900000|2023-03-06 18:05:00|28243.5|28236.5|28236|28229|28246|28239|28231|28224|51
1678126200000|2023-03-06 18:10:00|28233.5|28226.5|28231|28224|28236|28229|28226|28219|99
1678126500000|2023-03-06 18:15:00|28226|28219|28236|28229|28241|28234|28226|28219|39
1678126800000|2023-03-06 18:20:00|28241|28234|28231|28224|28246|28239|28231|28224|89
1678127100000|2023-03-06 18:25:00|28228.5|28221.5|28231|28224|28236|28229|28221|28214|74
1678127400000|2023-03-06 18:30:00|28236|28229|28231|28224|28236|28229|28231|28224|28
1678127700000|2023-03-06 18:35:00|28233.5|28226.5|28216|28209|28236|28229|28211|28204|88
1678128000000|2023-03-06 18:40:00|28218.5|28211.5|28216|28209|28226|28219|28216|28209|94
1678128300000|2023-03-06 18:45:00|28213.5|28206.5|28216|28209|28218.5|28211.5|28211|28204|38
1678128600000|2023-03-06 18:50:00|28211|28204|28216|28209|28216|28209|28211|28204|35
1678128900000|2023-03-06 18:55:00|28213.5|28206.5|28211|28204|28216|28209|28201|28194|103
1678129200000|2023-03-06 19:00:00|28208.5|28201.5|28221|28214|28221|28214|28206|28199|75
1678129500000|2023-03-06 19:05:00|28216|28209|28221|28214|28226|28219|28216|28209|151
1678129800000|2023-03-06 19:10:00|28216|28209|28226|28219|28231|28224|28216|28209|87
1678130100000|2023-03-06 19:15:00|28221|28214|28211|28204|28221|28214|28211|28204|83
1678130400000|2023-03-06 19:20:00|28216|28209|28211|28204|28216|28209|28211|28204|78
1678130700000|2023-03-06 19:25:00|28208.5|28201.5|28211|28204|28211|28204|28201|28194|127
1678131000000|2023-03-06 19:30:00|28213.5|28206.5|28208.5|28201.5|28216|28209|28206|28199|80
1678131300000|2023-03-06 19:35:00|28206|28199|28213.5|28206.5|28216|28209|28206|28199|199
1678131600000|2023-03-06 19:40:00|28211|28204|28221|28214|28221|28214|28211|28204|110
1678131900000|2023-03-06 19:45:00|28218.5|28211.5|28208.5|28201.5|28221|28214|28206|28199|104
1678132200000|2023-03-06 19:50:00|28206|28199|28211|28204|28211|28204|28206|28199|110
1678132500000|2023-03-06 19:55:00|28213.5|28206.5|28211|28204|28216|28209|28206|28199|130
1678132800000|2023-03-06 20:00:00|28216|28209|28206|28199|28216|28209|28206|28199|94
1678133100000|2023-03-06 20:05:00|28201|28194|28206|28199|28206|28199|28196|28189|155
1678133400000|2023-03-06 20:10:00|28203.5|28196.5|28193.5|28186.5|28206|28199|28191|28184|140
1678133700000|2023-03-06 20:15:00|28196|28189|28191|28184|28196|28189|28186|28179|129
1678134000000|2023-03-06 20:20:00|28186|28179|28186|28179|28196|28189|28186|28179|137
1678134300000|2023-03-06 20:25:00|28191|28184|28186|28179|28191|28184|28186|28179|53
1678134600000|2023-03-06 20:30:00|28181|28174|28186|28179|28191|28184|28176|28169|139
1678134900000|2023-03-06 20:35:00|28183.5|28176.5|28186|28179|28191|28184|28181|28174|70
1678135200000|2023-03-06 20:40:00|28181|28174|28191|28184|28196|28189|28181|28174|39
1678135500000|2023-03-06 20:45:00|28193.5|28186.5|28196|28189|28196|28189|28191|28184|245
1678135800000|2023-03-06 20:50:00|28191|28184|28196|28189|28196|28189|28191|28184|160
1678136100000|2023-03-06 20:55:00|28193.5|28186.5|28206|28199|28206|28199|28191|28184|187
1678136400000|2023-03-06 21:00:00|28201|28194|28196|28189|28206|28199|28196|28189|225
1678136700000|2023-03-06 21:05:00|28198.5|28191.5|28201|28194|28201|28194|28198.5|28191.5|24
1678137000000|2023-03-06 21:10:00|28203.5|28196.5|28201|28194|28203.5|28196.5|28201|28194|16
1678137300000|2023-03-06 21:15:00|28206|28199|28206|28199|28206|28199|28206|28199|22
1678137600000|2023-03-06 21:20:00|28211|28204|28211|28204|28211|28204|28211|28204|17
1678137900000|2023-03-06 21:25:00|28216|28209|28216|28209|28216|28209|28211|28204|179
1678138200000|2023-03-06 21:30:00|28221|28214|28221|28214|28221|28214|28221|28214|46
1678138500000|2023-03-06 21:35:00|||||||||28
1678138800000|2023-03-06 21:40:00|||||||||6
1678139400000|2023-03-06 21:50:00|28226|28219|28231|28224|28231|28224|28226|28219|38
1678139700000|2023-03-06 21:55:00|28228.5|28221.5|28255.1|28225.1|28255.1|28244|28228.5|28221.5|40
1678140000000|2023-03-06 22:00:00|28254.8|28224.8|28253.9|28223.9|28255.5|28225.5|28253.2|28223.2|0
1678140300000|2023-03-06 22:05:00|28254.5|28224.5|28253.2|28223.2|28254.5|28224.5|28252.5|28222.5|0
1678140600000|2023-03-06 22:10:00|28253.6|28223.6|28253|28223|28254.7|28224.7|28253|28223|0
1678140900000|2023-03-06 22:15:00|28252.3|28222.3|28251.9|28221.9|28253.9|28223.9|28251.5|28221.5|0
1678141200000|2023-03-06 22:20:00|28253.1|28223.1|28253|28223|28254|28224|28252.3|28222.3|0
1678141500000|2023-03-06 22:25:00|28252.7|28222.7|28253.4|28223.4|28254.8|28224.8|28252.7|28222.7|0
1678141800000|2023-03-06 22:30:00|28253.6|28223.6|28254.6|28224.6|28255.4|28225.4|28253.6|28223.6|0
1678142100000|2023-03-06 22:35:00|28253.8|28223.8|28254|28224|28254.9|28224.9|28253.8|28223.8|0
1678142400000|2023-03-06 22:40:00|28254.7|28224.7|28254.7|28224.7|28254.7|28224.7|28254.7|28224.7|0
1678142700000|2023-03-06 22:45:00|28254.8|28224.8|28251.8|28221.8|28255.4|28225.4|28251.3|28221.3|0
1678143000000|2023-03-06 22:50:00|28251.3|28221.3|28251.8|28221.8|28251.8|28221.8|28251.3|28221.3|0
1678143300000|2023-03-06 22:55:00|28251.7|28221.7|28251|28221|28252.2|28222.2|28251|28221|0
1678143600000|2023-03-06 23:00:00|28252.6|28222.6|28197.5|28182.5|28252.6|28222.6|28190|28175|75
1678143900000|2023-03-06 23:05:00|28200|28185|28220|28205|28220|28205|28200|28185|50
1678144200000|2023-03-06 23:10:00|28217.5|28202.5|28227.5|28212.5|28227.5|28212.5|28217.5|28202.5|53
1678144500000|2023-03-06 23:15:00|28230|28215|28222.5|28207.5|28230|28215|28222.5|28207.5|30
1678144800000|2023-03-06 23:20:00|28225|28210|28225|28210|28225|28210|28217.5|28202.5|16
1678145100000|2023-03-06 23:25:00|28230|28215|28227.5|28212.5|28232.5|28217.5|28227.5|28212.5|8
1678145400000|2023-03-06 23:30:00|28230|28215|28216|28209|28230|28221.5|28216|28209|18739
1678145700000|2023-03-06 23:35:00|28211|28204|28216|28209|28226|28219|28211|28204|146
1678146000000|2023-03-06 23:40:00|28221|28214|28221|28214|28221|28214|28216|28209|103
1678146300000|2023-03-06 23:45:00|28223.5|28216.5|28241|28234|28253.5|28246.5|28223.5|28216.5|945
1678146600000|2023-03-06 23:50:00|28236|28229|28241|28234|28246|28239|28226|28219|199
1678146900000|2023-03-06 23:55:00|28238.5|28231.5|28226|28219|28246|28239|28226|28219|593
1678147200000|2023-03-07 00:00:00|28216|28209|28251|28244|28266|28259|28211|28204|1024
1678147500000|2023-03-07 00:05:00|28246|28239|28261|28254|28271|28264|28243.5|28236.5|842
1678147800000|2023-03-07 00:10:00|28258.5|28251.5|28251|28244|28261|28254|28231|28224|1488
1678148100000|2023-03-07 00:15:00|28248.5|28241.5|28256|28249|28273.5|28266.5|28246|28239|294
1678148400000|2023-03-07 00:20:00|28251|28244|28248.5|28241.5|28261|28254|28241|28234|166
1678148700000|2023-03-07 00:25:00|28246|28239|28271|28264|28281|28274|28241|28234|630
1678149000000|2023-03-07 00:30:00|28273.5|28266.5|28296|28289|28301|28294|28271|28264|2376
1678149300000|2023-03-07 00:35:00|28293.5|28286.5|28326|28319|28331|28324|28286|28279|631
1678149600000|2023-03-07 00:40:00|28321|28314|28346|28339|28356|28349|28311|28304|783
1678149900000|2023-03-07 00:45:00|28351|28344|28316|28309|28351|28344|28316|28309|338
1678150200000|2023-03-07 00:50:00|28311|28304|28321|28314|28331|28324|28296|28289|434
1678150500000|2023-03-07 00:55:00|28316|28309|28336|28329|28338.5|28331.5|28316|28309|244
1678150800000|2023-03-07 01:00:00|28331|28324|28371|28364|28371|28364|28331|28324|669
1678151100000|2023-03-07 01:05:00|28368.5|28361.5|28366|28359|28371|28364|28356|28349|290
1678151400000|2023-03-07 01:10:00|28368.5|28361.5|28371|28364|28371|28364|28356|28349|569
1678151700000|2023-03-07 01:15:00|28376|28369|28376|28369|28386|28379|28366|28359|356
1678152000000|2023-03-07 01:20:00|28373.5|28366.5|28378.5|28371.5|28381|28374|28371|28364|298
1678152300000|2023-03-07 01:25:00|28376|28369|28386|28379|28386|28379|28371|28364|237
1678152600000|2023-03-07 01:30:00|28383.5|28376.5|28401|28394|28401|28394|28376|28369|331
1678152900000|2023-03-07 01:35:00|28406|28399|28386|28379|28406|28399|28381|28374|276
1678153200000|2023-03-07 01:40:00|28383.5|28376.5|28361|28354|28386|28379|28361|28354|400
1678153500000|2023-03-07 01:45:00|28356|28349|28361|28354|28366|28359|28356|28349|343
1678153800000|2023-03-07 01:50:00|28358.5|28351.5|28366|28359|28366|28359|28356|28349|161
1678154100000|2023-03-07 01:55:00|28361|28354|28341|28334|28361|28354|28336|28329|486
1678154400000|2023-03-07 02:00:00|28346|28339|28351|28344|28351|28344|28326|28319|543
1678154700000|2023-03-07 02:05:00|28356|28349|28366|28359|28381|28374|28356|28349|375
1678155000000|2023-03-07 02:10:00|28368.5|28361.5|28356|28349|28376|28369|28346|28339|1354
1678155300000|2023-03-07 02:15:00|28361|28354|28366|28359|28371|28364|28351|28344|193
1678155600000|2023-03-07 02:20:00|28371|28364|28356|28349|28371|28364|28356|28349|209
1678155900000|2023-03-07 02:25:00|28358.5|28351.5|28356|28349|28358.5|28351.5|28346|28339|248
1678156200000|2023-03-07 02:30:00|28353.5|28346.5|28346|28339|28353.5|28346.5|28346|28339|87
1678156500000|2023-03-07 02:35:00|28343.5|28336.5|28336|28329|28346|28339|28336|28329|152
1678156800000|2023-03-07 02:40:00|28331|28324|28326|28319|28341|28334|28316|28309|192
1678157100000|2023-03-07 02:45:00|28328.5|28321.5|28326|28319|28336|28329|28321|28314|190
1678157400000|2023-03-07 02:50:00|28328.5|28321.5|28331|28324|28336|28329|28326|28319|84
1678157700000|2023-03-07 02:55:00|28333.5|28326.5|28341|28334|28341|28334|28331|28324|159
1678158000000|2023-03-07 03:00:00|28338.5|28331.5|28336|28329|28341|28334|28326|28319|136
1678158300000|2023-03-07 03:05:00|28341|28334|28336|28329|28351|28344|28336|28329|124
1678158600000|2023-03-07 03:10:00|28338.5|28331.5|28336|28329|28341|28334|28331|28324|142
1678158900000|2023-03-07 03:15:00|28338.5|28331.5|28341|28334|28346|28339|28336|28329|956
1678159200000|2023-03-07 03:20:00|28336|28329|28336|28329|28336|28329|28326|28319|1137
1678159500000|2023-03-07 03:25:00|28338.5|28331.5|28331|28324|28341|28334|28331|28324|106
1678159800000|2023-03-07 03:30:00|28328.5|28321.5|28346|28339|28346|28339|28326|28319|349
1678160100000|2023-03-07 03:35:00|28348.5|28341.5|28346|28339|28351|28344|28341|28334|253
1678160400000|2023-03-07 03:40:00|28348.5|28341.5|28346|28339|28351|28344|28341|28334|130
1678160700000|2023-03-07 03:45:00|28351|28344|28346|28339|28351|28344|28341|28334|1583
1678161000000|2023-03-07 03:50:00|28348.5|28341.5|28346|28339|28351|28344|28341|28334|111
1678161300000|2023-03-07 03:55:00|28348.5|28341.5|28366|28359|28371|28364|28348.5|28341.5|185
1678161600000|2023-03-07 04:00:00|28371|28364|28366|28359|28371|28364|28361|28354|477
1678161900000|2023-03-07 04:05:00|28368.5|28361.5|28371|28364|28371|28364|28366|28359|1122
1678162200000|2023-03-07 04:10:00|28366|28359|28358.5|28351.5|28366|28359|28356|28349|282
1678162500000|2023-03-07 04:15:00|28361|28354|28356|28349|28361|28354|28351|28344|156
1678162800000|2023-03-07 04:20:00|28358.5|28351.5|28356|28349|28361|28354|28356|28349|120
1678163100000|2023-03-07 04:25:00|||||||||112
1678163400000|2023-03-07 04:30:00|28353.5|28346.5|28346|28339|28353.5|28346.5|28346|28339|222
1678163700000|2023-03-07 04:35:00|28348.5|28341.5|28351|28344|28351|28344|28348.5|28341.5|114
1678164000000|2023-03-07 04:40:00|28346|28339|28341|28334|28346|28339|28341|28334|870
1678164300000|2023-03-07 04:45:00|28336|28329|28341|28334|28341|28334|28336|28329|416
1678164600000|2023-03-07 04:50:00|||||||||64
1678164900000|2023-03-07 04:55:00|28336|28329|28336|28329|28341|28334|28336|28329|242
1678165200000|2023-03-07 05:00:00|28338.5|28331.5|28346|28339|28351|28344|28336|28329|260
1678165500000|2023-03-07 05:05:00|28348.5|28341.5|28346|28339|28351|28344|28346|28339|1077
1678165800000|2023-03-07 05:10:00|28351|28344|28351|28344|28351|28344|28346|28339|1244
1678166100000|2023-03-07 05:15:00|28348.5|28341.5|28346|28339|28351|28344|28346|28339|74
1678166400000|2023-03-07 05:20:00|28351|28344|28351|28344|28351|28344|28346|28339|123
1678166700000|2023-03-07 05:25:00|28346|28339|28346|28339|28351|28344|28346|28339|313
1678167000000|2023-03-07 05:30:00|28336|28329|28336|28329|28341|28334|28331|28324|237
1678167300000|2023-03-07 05:35:00|28333.5|28326.5|28326|28319|28336|28329|28326|28319|215
1678167600000|2023-03-07 05:40:00|28331|28324|28331|28324|28331|28324|28326|28319|1318
1678167900000|2023-03-07 05:45:00|28328.5|28321.5|28341|28334|28341|28334|28326|28319|307
1678168200000|2023-03-07 05:50:00|28336|28329|28341|28334|28341|28334|28331|28324|590
1678168500000|2023-03-07 05:55:00|28338.5|28331.5|28326|28319|28341|28334|28326|28319|1415
1678168800000|2023-03-07 06:00:00|28331|28324|28338.5|28331.5|28341|28334|28326|28319|1563
1678169100000|2023-03-07 06:05:00|28336|28329|28336|28329|28341|28334|28326|28319|818
1678169400000|2023-03-07 06:10:00|28341|28334|28316|28309|28341|28334|28316|28309|765
1678169700000|2023-03-07 06:15:00|28321|28314|28321|28314|28331|28324|28321|28314|354
1678170000000|2023-03-07 06:20:00|28316|28309|28318.5|28311.5|28321|28314|28316|28309|120
1678170300000|2023-03-07 06:25:00|28316|28309|28313.5|28306.5|28318.5|28311.5|28311|28304|10
1678170600000|2023-03-07 06:30:00|28316|28309|28316|28309|28321|28314|28313.5|28306.5|40
1678170900000|2023-03-07 06:35:00|||||||||6
1678171200000|2023-03-07 06:40:00|28311|28304|28311|28304|28311|28304|28308.5|28301.5|39
1678171500000|2023-03-07 06:45:00|||||||||6
1678171800000|2023-03-07 06:50:00|||||||||8
1678172100000|2023-03-07 06:55:00|28308.5|28301.5|28316|28309|28316|28309|28308.5|28301.5|30
1678172400000|2023-03-07 07:00:00|28313.5|28306.5|28311|28304|28316|28309|28306|28299|92
1678172700000|2023-03-07 07:05:00|28313.5|28306.5|28308.5|28301.5|28313.5|28306.5|28306|28299|10
1678173000000|2023-03-07 07:10:00|28306|28299|28311|28304|28313.5|28306.5|28306|28299|8
1678173300000|2023-03-07 07:15:00|28313.5|28306.5|28311|28304|28316|28309|28311|28304|11
1678173600000|2023-03-07 07:20:00|28308.5|28301.5|28311|28304|28311|28304|28306|28299|18
1678173900000|2023-03-07 07:25:00|28313.5|28306.5|28316|28309|28321|28314|28313.5|28306.5|26
1678174200000|2023-03-07 07:30:00|28311|28304|28326|28319|28326|28319|28311|28304|95
1678174500000|2023-03-07 07:35:00|28321|28314|28316|28309|28321|28314|28316|28309|28
1678174800000|2023-03-07 07:40:00|28318.5|28311.5|28323.5|28316.5|28326|28319|28316|28309|13
1678175100000|2023-03-07 07:45:00|28321|28314|28316|28309|28326|28319|28316|28309|25
1678175400000|2023-03-07 07:50:00|28318.5|28311.5|28311|28304|28321|28314|28311|28304|146
1678175700000|2023-03-07 07:55:00|28306|28299|28311|28304|28316|28309|28306|28299|35
1678176000000|2023-03-07 08:00:00|28313.5|28306.5|28316|28309|28321|28314|28308.5|28301.5|158
1678176300000|2023-03-07 08:05:00|28318.5|28311.5|28311|28304|28321|28314|28303.5|28296.5|141
1678176600000|2023-03-07 08:10:00|28308.5|28301.5|28303.5|28296.5|28316|28309|28296|28289|61
1678176900000|2023-03-07 08:15:00|28306|28299|28316|28309|28321|28314|28303.5|28296.5|44
1678177200000|2023-03-07 08:20:00|28318.5|28311.5|28326|28319|28328.5|28321.5|28316|28309|35
1678177500000|2023-03-07 08:25:00|28328.5|28321.5|28328.5|28321.5|28331|28324|28318.5|28311.5|34
1678177800000|2023-03-07 08:30:00|28331|28324|28341|28334|28348.5|28341.5|28328.5|28321.5|48
1678178100000|2023-03-07 08:35:00|28343.5|28336.5|28336|28329|28343.5|28336.5|28328.5|28321.5|57
1678178400000|2023-03-07 08:40:00|28333.5|28326.5|28326|28319|28336|28329|28326|28319|47
1678178700000|2023-03-07 08:45:00|28328.5|28321.5|28328.5|28321.5|28331|28324|28316|28309|48
1678179000000|2023-03-07 08:50:00|28331|28324|28341|28334|28346|28339|28326|28319|61
1678179300000|2023-03-07 08:55:00|28343.5|28336.5|28341|28334|28351|28344|28341|28334|816
1678179600000|2023-03-07 09:00:00|28343.5|28336.5|28346|28339|28348.5|28341.5|28338.5|28331.5|71
1678179900000|2023-03-07 09:05:00|28348.5|28341.5|28356|28349|28361|28354|28336|28329|34
1678180200000|2023-03-07 09:10:00|28358.5|28351.5|28351|28344|28361|28354|28346|28339|53
1678180500000|2023-03-07 09:15:00|28353.5|28346.5|28358.5|28351.5|28363.5|28356.5|28351|28344|20
1678180800000|2023-03-07 09:20:00|28361|28354|28371|28364|28371|28364|28356|28349|36
1678181100000|2023-03-07 09:25:00|28373.5|28366.5|28366|28359|28373.5|28366.5|28366|28359|97
1678181400000|2023-03-07 09:30:00|28371|28364|28361|28354|28371|28364|28361|28354|27
1678181700000|2023-03-07 09:35:00|28356|28349|28371|28364|28371|28364|28356|28349|65
1678182000000|2023-03-07 09:40:00|28366|28359|28361|28354|28371|28364|28361|28354|45
1678182300000|2023-03-07 09:45:00|28363.5|28356.5|28361|28354|28366|28359|28361|28354|18
1678182600000|2023-03-07 09:50:00|28358.5|28351.5|28351|28344|28361|28354|28351|28344|40
1678182900000|2023-03-07 09:55:00|28348.5|28341.5|28351|28344|28351|28344|28346|28339|114
1678183200000|2023-03-07 10:00:00|28353.5|28346.5|28356|28349|28356|28349|28353.5|28346.5|52
1678183500000|2023-03-07 10:05:00|28358.5|28351.5|28361|28354|28363.5|28356.5|28356|28349|20
1678183800000|2023-03-07 10:10:00|28358.5|28351.5|28361|28354|28361|28354|28358.5|28351.5|35
1678184100000|2023-03-07 10:15:00|28363.5|28356.5|28366|28359|28366|28359|28361|28354|38
1678184400000|2023-03-07 10:20:00|28368.5|28361.5|28366|28359|28371|28364|28366|28359|50
1678184700000|2023-03-07 10:25:00|28363.5|28356.5|28376|28369|28376|28369|28363.5|28356.5|52
1678185000000|2023-03-07 10:30:00|28378.5|28371.5|28376|28369|28381|28374|28376|28369|63
1678185300000|2023-03-07 10:35:00|28378.5|28371.5|28386|28379|28386|28379|28376|28369|12
1678185600000|2023-03-07 10:40:00|28381|28374|28381|28374|28386|28379|28381|28374|14
1678185900000|2023-03-07 10:45:00|28378.5|28371.5|28371|28364|28381|28374|28371|28364|21
1678186200000|2023-03-07 10:50:00|28368.5|28361.5|28371|28364|28371|28364|28366|28359|10
1678186500000|2023-03-07 10:55:00|28373.5|28366.5|28371|28364|28373.5|28366.5|28371|28364|13
1678186800000|2023-03-07 11:00:00|28373.5|28366.5|28381|28374|28386|28379|28373.5|28366.5|82
1678187100000|2023-03-07 11:05:00|28383.5|28376.5|28381|28374|28386|28379|28378.5|28371.5|124
1678187400000|2023-03-07 11:10:00|28378.5|28371.5|28381|28374|28381|28374|28376|28369|11
1678187700000|2023-03-07 11:15:00|28378.5|28371.5|28378.5|28371.5|28381|28374|28376|28369|13
1678188000000|2023-03-07 11:20:00|28381|28374|28371|28364|28381|28374|28366|28359|30
1678188300000|2023-03-07 11:25:00|28373.5|28366.5|28376|28369|28376|28369|28371|28364|13
1678188600000|2023-03-07 11:30:00|28378.5|28371.5|28381|28374|28383.5|28376.5|28376|28369|57
1678188900000|2023-03-07 11:35:00|28378.5|28371.5|28381|28374|28383.5|28376.5|28376|28369|23
1678189200000|2023-03-07 11:40:00|||||||||8
1678189500000|2023-03-07 11:45:00|28376|28369|28381|28374|28381|28374|28376|28369|64
1678189800000|2023-03-07 11:50:00|28378.5|28371.5|28381|28374|28381|28374|28376|28369|21
1678190100000|2023-03-07 11:55:00|||||||||26
1678190400000|2023-03-07 12:00:00|28386|28379|28391|28384|28391|28384|28386|28379|74
1678190700000|2023-03-07 12:05:00|28393.5|28386.5|28393.5|28386.5|28396|28389|28388.5|28381.5|28
1678191000000|2023-03-07 12:10:00|28391|28384|28401|28394|28401|28394|28391|28384|34
1678191300000|2023-03-07 12:15:00|28398.5|28391.5|28396|28389|28401|28394|28391|28384|11
1678191600000|2023-03-07 12:20:00|28393.5|28386.5|28391|28384|28396|28389|28391|28384|17
1678191900000|2023-03-07 12:25:00|28396|28389|28396|28389|28396|28389|28396|28389|22
1678192200000|2023-03-07 12:30:00|28401|28394|28401|28394|28401|28394|28396|28389|36
1678192500000|2023-03-07 12:35:00|28398.5|28391.5|28401|28394|28401|28394|28396|28389|11
1678192800000|2023-03-07 12:40:00|||||||||123
1678193100000|2023-03-07 12:45:00|28398.5|28391.5|28401|28394|28406|28399|28393.5|28386.5|42
1678193400000|2023-03-07 12:50:00|28403.5|28396.5|28401|28394|28403.5|28396.5|28401|28394|42
1678193700000|2023-03-07 12:55:00|28398.5|28391.5|28396|28389|28401|28394|28396|28389|57
1678194000000|2023-03-07 13:00:00|28398.5|28391.5|28401|28394|28403.5|28396.5|28396|28389|46
1678194300000|2023-03-07 13:05:00|28406|28399|28406|28399|28406|28399|28401|28394|117
1678194600000|2023-03-07 13:10:00|28403.5|28396.5|28406|28399|28406|28399|28401|28394|59
1678194900000|2023-03-07 13:15:00|28401|28394|28411|28404|28411|28404|28401|28394|102
1678195200000|2023-03-07 13:20:00|28413.5|28406.5|28411|28404|28413.5|28406.5|28411|28404|49
1678195500000|2023-03-07 13:25:00|28416|28409|28416|28409|28416|28409|28411|28404|103
1678195800000|2023-03-07 13:30:00|28421|28414|28436|28429|28438.5|28431.5|28416|28409|118
1678196100000|2023-03-07 13:35:00|28441|28434|28441|28434|28446|28439|28441|28434|85
1678196400000|2023-03-07 13:40:00|28438.5|28431.5|28456|28449|28456|28449|28438.5|28431.5|83
1678196700000|2023-03-07 13:45:00|28451|28444|28453.5|28446.5|28456|28449|28451|28444|128
1678197000000|2023-03-07 13:50:00|28451|28444|28436|28429|28451|28444|28436|28429|114
1678197300000|2023-03-07 13:55:00|28431|28424|28441|28434|28446|28439|28426|28419|81
1678197600000|2023-03-07 14:00:00|28438.5|28431.5|28423.5|28416.5|28441|28434|28418.5|28411.5|125
1678197900000|2023-03-07 14:05:00|28426|28419|28416|28409|28433.5|28426.5|28411|28404|93
1678198200000|2023-03-07 14:10:00|28413.5|28406.5|28421|28414|28426|28419|28411|28404|490
1678198500000|2023-03-07 14:15:00|28418.5|28411.5|28421|28414|28428.5|28421.5|28416|28409|63
1678198800000|2023-03-07 14:20:00|28418.5|28411.5|28421|28414|28421|28414|28416|28409|26
1678199100000|2023-03-07 14:25:00|28416|28409|28416|28409|28421|28414|28416|28409|52
1678199400000|2023-03-07 14:30:00|28411|28404|28436|28429|28436|28429|28406|28399|412
1678199700000|2023-03-07 14:35:00|28433.5|28426.5|28436|28429|28451|28444|28426|28419|187
1678200000000|2023-03-07 14:40:00|28441|28434|28416|28409|28446|28439|28411|28404|235
1678200300000|2023-03-07 14:45:00|28411|28404|28426|28419|28438.5|28431.5|28411|28404|3122
1678200600000|2023-03-07 14:50:00|28428.5|28421.5|28426|28419|28431|28424|28411|28404|96
1678200900000|2023-03-07 14:55:00|28423.5|28416.5|28421|28414|28428.5|28421.5|28416|28409|76
1678201200000|2023-03-07 15:00:00|28416|28409|28336|28329|28418.5|28411.5|28333.5|28326.5|488
1678201500000|2023-03-07 15:05:00|28331|28324|28281|28274|28341|28334|28281|28274|885
1678201800000|2023-03-07 15:10:00|28283.5|28276.5|28338.5|28331.5|28341|28334|28268.5|28261.5|576
1678202100000|2023-03-07 15:15:00|28341|28334|28331|28324|28341|28334|28296|28289|519
1678202400000|2023-03-07 15:20:00|28333.5|28326.5|28376|28369|28396|28389|28326|28319|189
1678202700000|2023-03-07 15:25:00|28373.5|28366.5|28351|28344|28378.5|28371.5|28338.5|28331.5|122
1678203000000|2023-03-07 15:30:00|28353.5|28346.5|28393.5|28386.5|28406|28399|28341|28334|974
1678203300000|2023-03-07 15:35:00|28391|28384|28371|28364|28408.5|28401.5|28363.5|28356.5|109
1678203600000|2023-03-07 15:40:00|28373.5|28366.5|28341|28334|28378.5|28371.5|28336|28329|123
1678203900000|2023-03-07 15:45:00|28333.5|28326.5|28353.5|28346.5|28361|28354|28318.5|28311.5|191
1678204200000|2023-03-07 15:50:00|28351|28344|28326|28319|28356|28349|28301|28294|120
1678204500000|2023-03-07 15:55:00|28328.5|28321.5|28296|28289|28331|28324|28291|28284|132
1678204800000|2023-03-07 16:00:00|28293.5|28286.5|28326|28319|28331|28324|28291|28284|284
1678205100000|2023-03-07 16:05:00|28328.5|28321.5|28316|28309|28341|28334|28306|28299|107
1678205400000|2023-03-07 16:10:00|28321|28314|28321|28314|28338.5|28331.5|28321|28314|151
1678205700000|2023-03-07 16:15:00|28318.5|28311.5|28328.5|28321.5|28336|28329|28316|28309|60
1678206000000|2023-03-07 16:20:00|28331|28324|28323.5|28316.5|28331|28324|28321|28314|73
1678206300000|2023-03-07 16:25:00|28321|28314|28308.5|28301.5|28331|28324|28306|28299|97
1678206600000|2023-03-07 16:30:00|28306|28299|28311|28304|28318.5|28311.5|28306|28299|128
1678206900000|2023-03-07 16:35:00|28308.5|28301.5|28311|28304|28321|28314|28306|28299|218
1678207200000|2023-03-07 16:40:00|28316|28309|28338.5|28331.5|28341|28334|28301|28294|182
1678207500000|2023-03-07 16:45:00|28336|28329|28336|28329|28341|28334|28326|28319|84
1678207800000|2023-03-07 16:50:00|28341|28334|28313.5|28306.5|28341|28334|28311|28304|82
1678208100000|2023-03-07 16:55:00|28311|28304|28296|28289|28313.5|28306.5|28291|28284|62
1678208400000|2023-03-07 17:00:00|28293.5|28286.5|28291|28284|28311|28304|28291|28284|138
1678208700000|2023-03-07 17:05:00|28296|28289|28283.5|28276.5|28298.5|28291.5|28276|28269|473
1678209000000|2023-03-07 17:10:00|28281|28274|28261|28254|28291|28284|28261|28254|452
1678209300000|2023-03-07 17:15:00|28256|28249|28293.5|28286.5|28293.5|28286.5|28256|28249|352
1678209600000|2023-03-07 17:20:00|28296|28289|28306|28299|28333.5|28326.5|28296|28289|1524
1678209900000|2023-03-07 17:25:00|28308.5|28301.5|28306|28299|28336|28329|28306|28299|189
1678210200000|2023-03-07 17:30:00|28301|28294|28326|28319|28331|28324|28301|28294|106
1678210500000|2023-03-07 17:35:00|28328.5|28321.5|28313.5|28306.5|28331|28324|28306|28299|53
1678210800000|2023-03-07 17:40:00|28316|28309|28291|28284|28316|28309|28281|28274|97
1678211100000|2023-03-07 17:45:00|28293.5|28286.5|28296|28289|28301|28294|28286|28279|34
1678211400000|2023-03-07 17:50:00|28293.5|28286.5|28281|28274|28301|28294|28278.5|28271.5|70
1678211700000|2023-03-07 17:55:00|28283.5|28276.5|28278.5|28271.5|28291|28284|28276|28269|28
1678212000000|2023-03-07 18:00:00|28281|28274|28263.5|28256.5|28281|28274|28263.5|28256.5|58
1678212300000|2023-03-07 18:05:00|28266|28259|28263.5|28256.5|28271|28264|28258.5|28251.5|57
1678212600000|2023-03-07 18:10:00|28266|28259|28256|28249|28266|28259|28251|28244|187
1678212900000|2023-03-07 18:15:00|28258.5|28251.5|28256|28249|28261|28254|28251|28244|47
1678213200000|2023-03-07 18:20:00|28258.5|28251.5|28248.5|28241.5|28261|28254|28246|28239|57
1678213500000|2023-03-07 18:25:00|28246|28239|28246|28239|28251|28244|28246|28239|36
1678213800000|2023-03-07 18:30:00|28243.5|28236.5|28246|28239|28261|28254|28241|28234|64
1678214100000|2023-03-07 18:35:00|28241|28234|28236|28229|28251|28244|28236|28229|72
1678214400000|2023-03-07 18:40:00|28238.5|28231.5|28216|28209|28238.5|28231.5|28216|28209|76
1678214700000|2023-03-07 18:45:00|28218.5|28211.5|28188.5|28181.5|28218.5|28211.5|28186|28179|184
1678215000000|2023-03-07 18:50:00|28186|28179|28196|28189|28206|28199|28186|28179|96
1678215300000|2023-03-07 18:55:00|28198.5|28191.5|28191|28184|28206|28199|28191|28184|71
1678215600000|2023-03-07 19:00:00|28188.5|28181.5|28196|28189|28211|28204|28188.5|28181.5|106
1678215900000|2023-03-07 19:05:00|28198.5|28191.5|28206|28199|28211|28204|28196|28189|364
1678216200000|2023-03-07 19:10:00|28201|28194|28201|28194|28211|28204|28196|28189|116
1678216500000|2023-03-07 19:15:00|28196|28189|28206|28199|28211|28204|28196|28189|93
1678216800000|2023-03-07 19:20:00|28208.5|28201.5|28186|28179|28208.5|28201.5|28183.5|28176.5|79
1678217100000|2023-03-07 19:25:00|28191|28184|28188.5|28181.5|28198.5|28191.5|28186|28179|59
1678217400000|2023-03-07 19:30:00|28186|28179|28191|28184|28198.5|28191.5|28186|28179|89
1678217700000|2023-03-07 19:35:00|28188.5|28181.5|28191|28184|28196|28189|28186|28179|189
1678218000000|2023-03-07 19:40:00|28193.5|28186.5|28186|28179|28196|28189|28186|28179|198
1678218300000|2023-03-07 19:45:00|28181|28174|28176|28169|28191|28184|28171|28164|97
1678218600000|2023-03-07 19:50:00|28181|28174|28176|28169|28181|28174|28176|28169|70
1678218900000|2023-03-07 19:55:00|28173.5|28166.5|28181|28174|28181|28174|28171|28164|655
1678219200000|2023-03-07 20:00:00|28176|28169|28201|28194|28201|28194|28176|28169|49
1678219500000|2023-03-07 20:05:00|28206|28199|28211|28204|28216|28209|28206|28199|56
1678219800000|2023-03-07 20:10:00|28216|28209|28211|28204|28223.5|28216.5|28211|28204|53
1678220100000|2023-03-07 20:15:00|28213.5|28206.5|28213.5|28206.5|28216|28209|28206|28199|170
1678220400000|2023-03-07 20:20:00|28211|28204|28206|28199|28213.5|28206.5|28196|28189|68
1678220700000|2023-03-07 20:25:00|28203.5|28196.5|28196|28189|28206|28199|28191|28184|58
1678221000000|2023-03-07 20:30:00|28193.5|28186.5|28211|28204|28216|28209|28191|28184|72
1678221300000|2023-03-07 20:35:00|28213.5|28206.5|28223.5|28216.5|28236|28229|28206|28199|129
1678221600000|2023-03-07 20:40:00|28226|28219|28211|28204|28226|28219|28206|28199|93
1678221900000|2023-03-07 20:45:00|28206|28199|28206|28199|28206|28199|28201|28194|61
1678222200000|2023-03-07 20:50:00|28201|28194|28198.5|28191.5|28206|28199|28196|28189|80
1678222500000|2023-03-07 20:55:00|28201|28194|28201|28194|28211|28204|28196|28189|431
1678222800000|2023-03-07 21:00:00|28203.5|28196.5|28191|28184|28211|28204|28181|28174|360
1678223100000|2023-03-07 21:05:00|28193.5|28186.5|28191|28184|28201|28194|28191|28184|29
1678223400000|2023-03-07 21:10:00|28193.5|28186.5|28191|28184|28196|28189|28191|28184|13
1678223700000|2023-03-07 21:15:00|||||||||7
1678224000000|2023-03-07 21:20:00|28196|28189|28211|28204|28211|28204|28196|28189|12
1678224300000|2023-03-07 21:25:00|28213.5|28206.5|28216|28209|28216|28209|28206|28199|13
1678224600000|2023-03-07 21:30:00|28213.5|28206.5|28216|28209|28216|28209|28211|28204|4
1678224900000|2023-03-07 21:35:00|28213.5|28206.5|28213.5|28206.5|28213.5|28206.5|28213.5|28206.5|2
1678225200000|2023-03-07 21:40:00|28211|28204|28213.5|28206.5|28213.5|28206.5|28211|28204|2
1678225500000|2023-03-07 21:45:00|28216|28209|28206|28199|28218.5|28211.5|28206|28199|7
1678225800000|2023-03-07 21:50:00|28201|28194|28201|28194|28201|28194|28201|28194|3
1678226100000|2023-03-07 21:55:00|28198.5|28191.5|28203.8|28173.8|28203.8|28191.5|28183.5|28170.6|43
1678226400000|2023-03-07 22:00:00|28203.3|28173.3|28199.6|28169.6|28203.3|28173.3|28197.8|28167.8|0
1678226700000|2023-03-07 22:05:00|28199.2|28169.2|28212.1|28182.1|28212.1|28182.1|28197.1|28167.1|0
1678227000000|2023-03-07 22:10:00|28211.2|28181.2|28209.5|28179.5|28211.2|28181.2|28208.8|28178.8|0
1678227300000|2023-03-07 22:15:00|28209.3|28179.3|28209.1|28179.1|28210.8|28180.8|28208.9|28178.9|0
1678227600000|2023-03-07 22:20:00|28208.9|28178.9|28207.8|28177.8|28208.9|28178.9|28207.8|28177.8|0
1678227900000|2023-03-07 22:25:00|28207.3|28177.3|28203.8|28173.8|28207.3|28177.3|28203.4|28173.4|0
1678228200000|2023-03-07 22:30:00|28204.5|28174.5|28203.6|28173.6|28204.9|28174.9|28202.5|28172.5|0
1678228500000|2023-03-07 22:35:00|28203.5|28173.5|28204.3|28174.3|28204.5|28174.5|28203.3|28173.3|0
1678228800000|2023-03-07 22:40:00|28204|28174|28205.3|28175.3|28205.7|28175.7|28204|28174|0
1678229100000|2023-03-07 22:45:00|28204.6|28174.6|28205.5|28175.5|28205.5|28175.5|28204.4|28174.4|0
1678229400000|2023-03-07 22:50:00|28204.8|28174.8|28205.3|28175.3|28205.7|28175.7|28204.8|28174.8|0
1678229700000|2023-03-07 22:55:00|28205.1|28175.1|28205.4|28175.4|28206.4|28176.4|28205.1|28175.1|0
1678230000000|2023-03-07 23:00:00|28206.4|28176.4|28200|28185|28210.8|28190|28185|28170|20
1678230300000|2023-03-07 23:05:00|28202.5|28187.5|28207.5|28192.5|28210|28195|28202.5|28187.5|21
1678230600000|2023-03-07 23:10:00|28205|28190|28205|28190|28205|28190|28197.5|28182.5|6
1678230900000|2023-03-07 23:15:00|28202.5|28187.5|28195|28180|28205|28190|28192.5|28177.5|36
1678231200000|2023-03-07 23:20:00|28192.5|28177.5|28172.5|28157.5|28192.5|28177.5|28170|28155|35
1678231500000|2023-03-07 23:25:00|28170|28155|28187.5|28172.5|28187.5|28172.5|28170|28155|70
1678231800000|2023-03-07 23:30:00|28190|28175|28206|28199|28211|28204|28183.5|28172.5|17751
1678232100000|2023-03-07 23:35:00|28211|28204|28226|28219|28231|28224|28211|28204|149
1678232400000|2023-03-07 23:40:00|28228.5|28221.5|28221|28214|28246|28239|28221|28214|244
1678232700000|2023-03-07 23:45:00|28226|28219|28261|28254|28266|28259|28226|28219|590
1678233000000|2023-03-07 23:50:00|28258.5|28251.5|28241|28234|28261|28254|28241|28234|406
1678233300000|2023-03-07 23:55:00|28243.5|28236.5|28251|28244|28261|28254|28241|28234|309
1678233600000|2023-03-08 00:00:00|28246|28239|28261|28254|28291|28284|28246|28239|1016
1678233900000|2023-03-08 00:05:00|28258.5|28251.5|28296|28289|28306|28299|28246|28239|751
1678234200000|2023-03-08 00:10:00|28293.5|28286.5|28351|28344|28351|28344|28286|28279|1175
1678234500000|2023-03-08 00:15:00|28356|28349|28348.5|28341.5|28371|28364|28326|28319|696
1678234800000|2023-03-08 00:20:00|28351|28344|28351|28344|28366|28359|28336|28329|341
1678235100000|2023-03-08 00:25:00|28356|28349|28366|28359|28376|28369|28351|28344|426
1678235400000|2023-03-08 00:30:00|28368.5|28361.5|28351|28344|28381|28374|28336|28329|402
1678235700000|2023-03-08 00:35:00|28356|28349|28361|28354|28373.5|28366.5|28351|28344|328
1678236000000|2023-03-08 00:40:00|28366|28359|28331|28324|28381|28374|28326|28319|347
1678236300000|2023-03-08 00:45:00|28333.5|28326.5|28316|28309|28333.5|28326.5|28311|28304|412
1678236600000|2023-03-08 00:50:00|28318.5|28311.5|28336|28329|28361|28354|28316|28309|209
1678236900000|2023-03-08 00:55:00|28341|28334|28361|28354|28366|28359|28331|28324|288
1678237200000|2023-03-08 01:00:00|28366|28359|28341|28334|28371|28364|28341|28334|242
1678237500000|2023-03-08 01:05:00|28346|28339|28371|28364|28371|28364|28338.5|28331.5|291
1678237800000|2023-03-08 01:10:00|28376|28369|28411|28404|28421|28414|28376|28369|677
1678238100000|2023-03-08 01:15:00|28408.5|28401.5|28401|28394|28436|28429|28396|28389|395
1678238400000|2023-03-08 01:20:00|28403.5|28396.5|28426|28419|28431|28424|28401|28394|304
1678238700000|2023-03-08 01:25:00|28423.5|28416.5|28436|28429|28441|28434|28406|28399|738
1678239000000|2023-03-08 01:30:00|28431|28424|28441|28434|28446|28439|28416|28409|372
1678239300000|2023-03-08 01:35:00|28436|28429|28386|28379|28441|28434|28386|28379|350
1678239600000|2023-03-08 01:40:00|28381|28374|28426|28419|28431|28424|28376|28369|616
1678239900000|2023-03-08 01:45:00|28431|28424|28386|28379|28441|28434|28386|28379|379
1678240200000|2023-03-08 01:50:00|28391|28384|28391|28384|28393.5|28386.5|28376|28369|572
1678240500000|2023-03-08 01:55:00|28386|28379|28371|28364|28391|28384|28366|28359|779
1678240800000|2023-03-08 02:00:00|28366|28359|28386|28379|28393.5|28386.5|28356|28349|706
1678241100000|2023-03-08 02:05:00|28388.5|28381.5|28386|28379|28401|28394|28381|28374|328
1678241400000|2023-03-08 02:10:00|28381|28374|28381|28374|28391|28384|28376|28369|130
1678241700000|2023-03-08 02:15:00|28378.5|28371.5|28366|28359|28381|28374|28366|28359|103
1678242000000|2023-03-08 02:20:00|28368.5|28361.5|28371|28364|28376|28369|28361|28354|165
1678242300000|2023-03-08 02:25:00|28373.5|28366.5|28371|28364|28376|28369|28366|28359|120
1678242600000|2023-03-08 02:30:00|28376|28369|28371|28364|28378.5|28371.5|28371|28364|79
1678242900000|2023-03-08 02:35:00|28373.5|28366.5|28391|28384|28396|28389|28373.5|28366.5|99
1678243200000|2023-03-08 02:40:00|28388.5|28381.5|28386|28379|28391|28384|28386|28379|71
1678243500000|2023-03-08 02:45:00|28381|28374|28386|28379|28386|28379|28371|28364|433
1678243800000|2023-03-08 02:50:00|28383.5|28376.5|28371|28364|28386|28379|28371|28364|84
1678244100000|2023-03-08 02:55:00|28373.5|28366.5|28361|28354|28376|28369|28346|28339|319
1678244400000|2023-03-08 03:00:00|28363.5|28356.5|28381|28374|28381|28374|28361|28354|280
1678244700000|2023-03-08 03:05:00|28383.5|28376.5|28396|28389|28398.5|28391.5|28381|28374|104
1678245000000|2023-03-08 03:10:00|28398.5|28391.5|28396|28389|28401|28394|28386|28379|145
1678245300000|2023-03-08 03:15:00|28393.5|28386.5|28396|28389|28396|28389|28391|28384|128
1678245600000|2023-03-08 03:20:00|28391|28384|28386|28379|28391|28384|28386|28379|64
1678245900000|2023-03-08 03:25:00|28383.5|28376.5|28381|28374|28391|28384|28381|28374|82
1678246200000|2023-03-08 03:30:00|28378.5|28371.5|28376|28369|28386|28379|28371|28364|200
1678246500000|2023-03-08 03:35:00|28381|28374|28386|28379|28391|28384|28381|28374|139
1678246800000|2023-03-08 03:40:00|28388.5|28381.5|28381|28374|28391|28384|28381|28374|106
1678247100000|2023-03-08 03:45:00|28386|28379|28396|28389|28396|28389|28386|28379|1107
1678247400000|2023-03-08 03:50:00|28401|28394|28406|28399|28411|28404|28396|28389|446
1678247700000|2023-03-08 03:55:00|28411|28404|28408.5|28401.5|28411|28404|28406|28399|132
1678248000000|2023-03-08 04:00:00|28406|28399|28401|28394|28411|28404|28401|28394|183
1678248300000|2023-03-08 04:05:00|28403.5|28396.5|28408.5|28401.5|28411|28404|28396|28389|650
1678248600000|2023-03-08 04:10:00|28406|28399|28406|28399|28406|28399|28396|28389|138
1678248900000|2023-03-08 04:15:00|28411|28404|28406|28399|28411|28404|28406|28399|113
1678249200000|2023-03-08 04:20:00|28408.5|28401.5|28416|28409|28421|28414|28406|28399|214
1678249500000|2023-03-08 04:25:00|28418.5|28411.5|28426|28419|28426|28419|28416|28409|186
1678249800000|2023-03-08 04:30:00|28421|28414|28426|28419|28431|28424|28416|28409|195
1678250100000|2023-03-08 04:35:00|28428.5|28421.5|28428.5|28421.5|28431|28424|28426|28419|179
1678250400000|2023-03-08 04:40:00|28431|28424|28431|28424|28431|28424|28426|28419|179
1678250700000|2023-03-08 04:45:00|28426|28419|28438.5|28431.5|28441|28434|28426|28419|198
1678251000000|2023-03-08 04:50:00|28443.5|28436.5|28441|28434|28448.5|28441.5|28433.5|28426.5|549
1678251300000|2023-03-08 04:55:00|28446|28439|28446|28439|28451|28444|28441|28434|455
1678251600000|2023-03-08 05:00:00|28448.5|28441.5|28456|28449|28461|28454|28446|28439|1319
1678251900000|2023-03-08 05:05:00|28453.5|28446.5|28458.5|28451.5|28461|28454|28446|28439|97
1678252200000|2023-03-08 05:10:00|28461|28454|28461|28454|28461|28454|28451|28444|145
1678252500000|2023-03-08 05:15:00|28456|28449|28456|28449|28461|28454|28456|28449|147
1678252800000|2023-03-08 05:20:00|28461|28454|28456|28449|28461|28454|28456|28449|414
1678253100000|2023-03-08 05:25:00|28461|28454|28466|28459|28471|28464|28456|28449|737
1678253400000|2023-03-08 05:30:00|28461|28454|28466|28459|28471|28464|28461|28454|99
1678253700000|2023-03-08 05:35:00|28471|28464|28461|28454|28471|28464|28456|28449|395
1678254000000|2023-03-08 05:40:00|28458.5|28451.5|28466|28459|28471|28464|28456|28449|306
1678254300000|2023-03-08 05:45:00|28471|28464|28466|28459|28476|28469|28466|28459|345
1678254600000|2023-03-08 05:50:00|28463.5|28456.5|28456|28449|28463.5|28456.5|28451|28444|311
1678254900000|2023-03-08 05:55:00|28461|28454|28438.5|28431.5|28466|28459|28436|28429|568
1678255200000|2023-03-08 06:00:00|28436|28429|28451|28444|28456|28449|28436|28429|1137
1678255500000|2023-03-08 06:05:00|28453.5|28446.5|28446|28439|28456|28449|28441|28434|446
1678255800000|2023-03-08 06:10:00|28451|28444|28426|28419|28456|28449|28426|28419|631
1678256100000|2023-03-08 06:15:00|28421|28414|28426|28419|28426|28419|28416|28409|217
1678256400000|2023-03-08 06:20:00|28423.5|28416.5|28416|28409|28423.5|28416.5|28416|28409|248
1678256700000|2023-03-08 06:25:00|28418.5|28411.5|28421|28414|28426|28419|28416|28409|27
1678257000000|2023-03-08 06:30:00|28426|28419|28426|28419|28426|28419|28421|28414|7
1678257300000|2023-03-08 06:35:00|||||||||7
1678257600000|2023-03-08 06:40:00|28421|28414|28426|28419|28426|28419|28421|28414|14
1678257900000|2023-03-08 06:45:00|28421|28414|28426|28419|28426|28419|28421|28414|21
1678258200000|2023-03-08 06:50:00|28423.5|28416.5|28421|28414|28423.5|28416.5|28421|28414|9
1678258500000|2023-03-08 06:55:00|28423.5|28416.5|28421|28414|28423.5|28416.5|28421|28414|26
1678258800000|2023-03-08 07:00:00|28423.5|28416.5|28416|28409|28426|28419|28416|28409|46
1678259100000|2023-03-08 07:05:00|28413.5|28406.5|28421|28414|28421|28414|28411|28404|35
1678259400000|2023-03-08 07:10:00|28418.5|28411.5|28421|28414|28421|28414|28416|28409|15
1678259700000|2023-03-08 07:15:00|28416|28409|28426|28419|28426|28419|28413.5|28406.5|4
1678260000000|2023-03-08 07:20:00|28423.5|28416.5|28423.5|28416.5|28428.5|28421.5|28421|28414|4
1678260300000|2023-03-08 07:25:00|28426|28419|28426|28419|28431|28424|28423.5|28416.5|5
1678260600000|2023-03-08 07:30:00|28423.5|28416.5|28421|28414|28426|28419|28418.5|28411.5|20
1678260900000|2023-03-08 07:35:00|28426|28419|28426|28419|28426|28419|28426|28419|1
1678261200000|2023-03-08 07:40:00|28421|28414|28421|28414|28428.5|28421.5|28421|28414|11
1678261500000|2023-03-08 07:45:00|28423.5|28416.5|28416|28409|28423.5|28416.5|28413.5|28406.5|4
1678261800000|2023-03-08 07:50:00|28413.5|28406.5|28416|28409|28416|28409|28411|28404|12
1678262100000|2023-03-08 07:55:00|28413.5|28406.5|28411|28404|28416|28409|28406|28399|61
1678262400000|2023-03-08 08:00:00|28413.5|28406.5|28421|28414|28436|28429|28411|28404|317
1678262700000|2023-03-08 08:05:00|28423.5|28416.5|28431|28424|28431|28424|28416|28409|269
1678263000000|2023-03-08 08:10:00|28426|28419|28396|28389|28428.5|28421.5|28391|28384|92
1678263300000|2023-03-08 08:15:00|28398.5|28391.5|28401|28394|28408.5|28401.5|28396|28389|44
1678263600000|2023-03-08 08:20:00|28403.5|28396.5|28416|28409|28421|28414|28396|28389|16
1678263900000|2023-03-08 08:25:00|28418.5|28411.5|28416|28409|28421|28414|28406|28399|33
1678264200000|2023-03-08 08:30:00|28413.5|28406.5|28416|28409|28426|28419|28411|28404|28
1678264500000|2023-03-08 08:35:00|28418.5|28411.5|28428.5|28421.5|28428.5|28421.5|28416|28409|6
1678264800000|2023-03-08 08:40:00|28431|28424|28441|28434|28441|28434|28426|28419|18
1678265100000|2023-03-08 08:45:00|28446|28439|28436|28429|28446|28439|28436|28429|10
1678265400000|2023-03-08 08:50:00|28433.5|28426.5|28436|28429|28443.5|28436.5|28431|28424|33
1678265700000|2023-03-08 08:55:00|28433.5|28426.5|28446|28439|28446|28439|28433.5|28426.5|12
1678266000000|2023-03-08 09:00:00|28448.5|28441.5|28446|28439|28451|28444|28436|28429|6
1678266300000|2023-03-08 09:05:00|28448.5|28441.5|28446|28439|28451|28444|28436|28429|12
1678266600000|2023-03-08 09:10:00|28443.5|28436.5|28456|28449|28456|28449|28436|28429|35
1678266900000|2023-03-08 09:15:00|28453.5|28446.5|28456|28449|28456|28449|28448.5|28441.5|20
1678267200000|2023-03-08 09:20:00|28453.5|28446.5|28446|28439|28456|28449|28433.5|28426.5|23
1678267500000|2023-03-08 09:25:00|28443.5|28436.5|28456|28449|28456|28449|28443.5|28436.5|7
1678267800000|2023-03-08 09:30:00|28458.5|28451.5|28466|28459|28471|28464|28458.5|28451.5|23
1678268100000|2023-03-08 09:35:00|28468.5|28461.5|28486|28479|28491|28484|28466|28459|39
1678268400000|2023-03-08 09:40:00|28491|28484|28486|28479|28491|28484|28486|28479|36
1678268700000|2023-03-08 09:45:00|||||||||6
1678269000000|2023-03-08 09:50:00|28491|28484|28501|28494|28506|28499|28486|28479|72
1678269300000|2023-03-08 09:55:00|28503.5|28496.5|28506|28499|28511|28504|28501|28494|36
1678269600000|2023-03-08 10:00:00|28508.5|28501.5|28518.5|28511.5|28521|28514|28508.5|28501.5|43
1678269900000|2023-03-08 10:05:00|28521|28514|28516|28509|28521|28514|28511|28504|115
1678270200000|2023-03-08 10:10:00|28513.5|28506.5|28516|28509|28518.5|28511.5|28511|28504|218
1678270500000|2023-03-08 10:15:00|28518.5|28511.5|28526|28519|28526|28519|28518.5|28511.5|18
1678270800000|2023-03-08 10:20:00|28528.5|28521.5|28531|28524|28531|28524|28521|28514|22
1678271100000|2023-03-08 10:25:00|28528.5|28521.5|28536|28529|28536|28529|28528.5|28521.5|28
1678271400000|2023-03-08 10:30:00|28541|28534|28556|28549|28566|28559|28541|28534|165
1678271700000|2023-03-08 10:35:00|28558.5|28551.5|28561|28554|28568.5|28561.5|28551|28544|40
1678272000000|2023-03-08 10:40:00|28558.5|28551.5|28563.5|28556.5|28566|28559|28551|28544|7
1678272300000|2023-03-08 10:45:00|28566|28559|28561|28554|28566|28559|28556|28549|48
1678272600000|2023-03-08 10:50:00|28566|28559|28606|28599|28606|28599|28566|28559|882
1678272900000|2023-03-08 10:55:00|28601|28594|28596|28589|28601|28594|28581|28574|187
1678273200000|2023-03-08 11:00:00|28593.5|28586.5|28596|28589|28601|28594|28586|28579|82
1678273500000|2023-03-08 11:05:00|28598.5|28591.5|28621|28614|28626|28619|28596|28589|76
1678273800000|2023-03-08 11:10:00|28623.5|28616.5|28631|28624|28641|28634|28621|28614|147
1678274100000|2023-03-08 11:15:00|28636|28629|28623.5|28616.5|28636|28629|28621|28614|105
1678274400000|2023-03-08 11:20:00|28626|28619|28621|28614|28626|28619|28618.5|28611.5|17
1678274700000|2023-03-08 11:25:00|28618.5|28611.5|28591|28584|28618.5|28611.5|28586|28579|106
1678275000000|2023-03-08 11:30:00|28593.5|28586.5|28571|28564|28596|28589|28568.5|28561.5|106
1678275300000|2023-03-08 11:35:00|28576|28569|28583.5|28576.5|28583.5|28576.5|28571|28564|26
1678275600000|2023-03-08 11:40:00|28581|28574|28576|28569|28586|28579|28573.5|28566.5|26
1678275900000|2023-03-08 11:45:00|28573.5|28566.5|28566|28559|28576|28569|28566|28559|86
1678276200000|2023-03-08 11:50:00|28571|28564|28568.5|28561.5|28571|28564|28566|28559|82
1678276500000|2023-03-08 11:55:00|28566|28559|28563.5|28556.5|28566|28559|28561|28554|57
1678276800000|2023-03-08 12:00:00|28561|28554|28566|28559|28571|28564|28561|28554|26
1678277100000|2023-03-08 12:05:00|28568.5|28561.5|28573.5|28566.5|28581|28574|28566|28559|21
1678277400000|2023-03-08 12:10:00|28571|28564|28571|28564|28581|28574|28571|28564|20
1678277700000|2023-03-08 12:15:00|28573.5|28566.5|28571|28564|28576|28569|28561|28554|19
1678278000000|2023-03-08 12:20:00|28566|28559|28536|28529|28566|28559|28536|28529|100
1678278300000|2023-03-08 12:25:00|28541|28534|28538.5|28531.5|28546|28539|28533.5|28526.5|68
1678278600000|2023-03-08 12:30:00|28541|28534|28531|28524|28541|28534|28531|28524|39
1678278900000|2023-03-08 12:35:00|28533.5|28526.5|28516|28509|28536|28529|28516|28509|71
1678279200000|2023-03-08 12:40:00|28511|28504|28511|28504|28521|28514|28506|28499|104
1678279500000|2023-03-08 12:45:00|28513.5|28506.5|28521|28514|28526|28519|28513.5|28506.5|142
1678279800000|2023-03-08 12:50:00|28523.5|28516.5|28551|28544|28551|28544|28521|28514|127
1678280100000|2023-03-08 12:55:00|28553.5|28546.5|28558.5|28551.5|28561|28554|28551|28544|23
1678280400000|2023-03-08 13:00:00|28556|28549|28563.5|28556.5|28568.5|28561.5|28556|28549|194
1678280700000|2023-03-08 13:05:00|28561|28554|28581|28574|28586|28579|28561|28554|22
1678281000000|2023-03-08 13:10:00|28583.5|28576.5|28553.5|28546.5|28583.5|28576.5|28546|28539|87
1678281300000|2023-03-08 13:15:00|28556|28549|28556|28549|28566|28559|28541|28534|62
1678281600000|2023-03-08 13:20:00|28551|28544|28563.5|28556.5|28568.5|28561.5|28546|28539|49
1678281900000|2023-03-08 13:25:00|28561|28554|28561|28554|28566|28559|28561|28554|19
1678282200000|2023-03-08 13:30:00|28563.5|28556.5|28571|28564|28571|28564|28556|28549|18
1678282500000|2023-03-08 13:35:00|28568.5|28561.5|28566|28559|28576|28569|28561|28554|72
1678282800000|2023-03-08 13:40:00|28563.5|28556.5|28576|28569|28576|28569|28563.5|28556.5|166
1678283100000|2023-03-08 13:45:00|28578.5|28571.5|28551|28544|28578.5|28571.5|28546|28539|26
1678283400000|2023-03-08 13:50:00|28548.5|28541.5|28546|28539|28551|28544|28536|28529|37
1678283700000|2023-03-08 13:55:00|28548.5|28541.5|28546|28539|28551|28544|28546|28539|140
1678284000000|2023-03-08 14:00:00|28548.5|28541.5|28541|28534|28551|28544|28536|28529|93
1678284300000|2023-03-08 14:05:00|28536|28529|28526|28519|28536|28529|28526|28519|28
1678284600000|2023-03-08 14:10:00|28523.5|28516.5|28521|28514|28526|28519|28516|28509|32
1678284900000|2023-03-08 14:15:00|28518.5|28511.5|28536|28529|28536|28529|28516|28509|18
1678285200000|2023-03-08 14:20:00|28533.5|28526.5|28531|28524|28538.5|28531.5|28521|28514|91
1678285500000|2023-03-08 14:25:00|28526|28519|28521|28514|28526|28519|28511|28504|66
1678285800000|2023-03-08 14:30:00|28516|28509|28511|28504|28536|28529|28511|28504|283
1678286100000|2023-03-08 14:35:00|28513.5|28506.5|28491|28484|28513.5|28506.5|28486|28479|159
1678286400000|2023-03-08 14:40:00|28496|28489|28491|28484|28516|28509|28488.5|28481.5|113
1678286700000|2023-03-08 14:45:00|28493.5|28486.5|28496|28489|28506|28499|28483.5|28476.5|91
1678287000000|2023-03-08 14:50:00|28493.5|28486.5|28506|28499|28513.5|28506.5|28493.5|28486.5|106
1678287300000|2023-03-08 14:55:00|28508.5|28501.5|28526|28519|28526|28519|28506|28499|168
1678287600000|2023-03-08 15:00:00|28531|28524|28526|28519|28533.5|28526.5|28468.5|28461.5|494
1678287900000|2023-03-08 15:05:00|28523.5|28516.5|28516|28509|28531|28524|28493.5|28486.5|623
1678288200000|2023-03-08 15:10:00|28518.5|28511.5|28511|28504|28536|28529|28506|28499|179
1678288500000|2023-03-08 15:15:00|28508.5|28501.5|28501|28494|28516|28509|28493.5|28486.5|290
1678288800000|2023-03-08 15:20:00|28503.5|28496.5|28541|28534|28546|28539|28486|28479|110
1678289100000|2023-03-08 15:25:00|28538.5|28531.5|28521|28514|28546|28539|28516|28509|234
1678289400000|2023-03-08 15:30:00|28523.5|28516.5|28558.5|28551.5|28561|28554|28511|28504|207
1678289700000|2023-03-08 15:35:00|28556|28549|28561|28554|28571|28564|28556|28549|211
1678290000000|2023-03-08 15:40:00|28566|28559|28566|28559|28571|28564|28556|28549|220
1678290300000|2023-03-08 15:45:00|28571|28564|28551|28544|28581|28574|28546|28539|234
1678290600000|2023-03-08 15:50:00|28548.5|28541.5|28576|28569|28576|28569|28546|28539|87
1678290900000|2023-03-08 15:55:00|28571|28564|28576|28569|28576|28569|28561|28554|122
1678291200000|2023-03-08 16:00:00|28581|28574|28586|28579|28591|28584|28576|28569|253
1678291500000|2023-03-08 16:05:00|28588.5|28581.5|28601|28594|28606|28599|28586|28579|198
1678291800000|2023-03-08 16:10:00|28606|28599|28606|28599|28611|28604|28591|28584|323
1678292100000|2023-03-08 16:15:00|28608.5|28601.5|28606|28599|28611|28604|28601|28594|24
1678292400000|2023-03-08 16:20:00|28608.5|28601.5|28601|28594|28611|28604|28596|28589|137
1678292700000|2023-03-08 16:25:00|28598.5|28591.5|28586|28579|28601|28594|28581|28574|163
1678293000000|2023-03-08 16:30:00|28581|28574|28551|28544|28586|28579|28551|28544|150
1678293300000|2023-03-08 16:35:00|28546|28539|28576|28569|28576|28569|28541|28534|285
1678293600000|2023-03-08 16:40:00|28578.5|28571.5|28606|28599|28611|28604|28576|28569|94
1678293900000|2023-03-08 16:45:00|28611|28604|28626|28619|28631|28624|28596|28589|123
1678294200000|2023-03-08 16:50:00|28623.5|28616.5|28636|28629|28641|28634|28621|28614|125
1678294500000|2023-03-08 16:55:00|28641|28634|28631|28624|28641|28634|28626|28619|161
1678294800000|2023-03-08 17:00:00|28636|28629|28626|28619|28641|28634|28626|28619|50
1678295100000|2023-03-08 17:05:00|28628.5|28621.5|28601|28594|28631|28624|28601|28594|98
1678295400000|2023-03-08 17:10:00|28603.5|28596.5|28591|28584|28611|28604|28591|28584|57
1678295700000|2023-03-08 17:15:00|28586|28579|28606|28599|28606|28599|28586|28579|47
1678296000000|2023-03-08 17:20:00|28603.5|28596.5|28601|28594|28606|28599|28596|28589|40
1678296300000|2023-03-08 17:25:00|28596|28589|28591|28584|28601|28594|28588.5|28581.5|44
1678296600000|2023-03-08 17:30:00|28586|28579|28571|28564|28588.5|28581.5|28556|28549|162
1678296900000|2023-03-08 17:35:00|28576|28569|28596|28589|28596|28589|28576|28569|38
1678297200000|2023-03-08 17:40:00|28598.5|28591.5|28601|28594|28606|28599|28596|28589|79
1678297500000|2023-03-08 17:45:00|28598.5|28591.5|28596|28589|28606|28599|28591|28584|51
1678297800000|2023-03-08 17:50:00|28598.5|28591.5|28596|28589|28598.5|28591.5|28591|28584|23
1678298100000|2023-03-08 17:55:00|28593.5|28586.5|28586|28579|28593.5|28586.5|28581|28574|54
1678298400000|2023-03-08 18:00:00|28583.5|28576.5|28576|28569|28591|28584|28563.5|28556.5|101
1678298700000|2023-03-08 18:05:00|28573.5|28566.5|28581|28574|28588.5|28581.5|28571|28564|162
1678299000000|2023-03-08 18:10:00|28586|28579|28583.5|28576.5|28591|28584|28573.5|28566.5|93
1678299300000|2023-03-08 18:15:00|28581|28574|28586|28579|28586|28579|28576|28569|151
1678299600000|2023-03-08 18:20:00|28581|28574|28586|28579|28591|28584|28576|28569|244
1678299900000|2023-03-08 18:25:00|28581|28574|28561|28554|28581|28574|28561|28554|54
1678300200000|2023-03-08 18:30:00|28558.5|28551.5|28566|28559|28571|28564|28556|28549|60
1678300500000|2023-03-08 18:35:00|28568.5|28561.5|28566|28559|28571|28564|28561|28554|20
1678300800000|2023-03-08 18:40:00|28561|28554|28566|28559|28566|28559|28561|28554|27
1678301100000|2023-03-08 18:45:00|28561|28554|28556|28549|28566|28559|28556|28549|75
1678301400000|2023-03-08 18:50:00|28558.5|28551.5|28576|28569|28576|28569|28556|28549|57
1678301700000|2023-03-08 18:55:00|28581|28574|28581|28574|28586|28579|28571|28564|49
1678302000000|2023-03-08 19:00:00|28586|28579|28586|28579|28601|28594|28586|28579|127
1678302300000|2023-03-08 19:05:00|28583.5|28576.5|28596|28589|28596|28589|28581|28574|78
1678302600000|2023-03-08 19:10:00|28601|28594|28591|28584|28606|28599|28591|28584|80
1678302900000|2023-03-08 19:15:00|28588.5|28581.5|28596|28589|28596|28589|28586|28579|67
1678303200000|2023-03-08 19:20:00|28593.5|28586.5|28601|28594|28606|28599|28591|28584|44
1678303500000|2023-03-08 19:25:00|28598.5|28591.5|28611|28604|28613.5|28606.5|28596|28589|51
1678303800000|2023-03-08 19:30:00|28608.5|28601.5|28596|28589|28611|28604|28591|28584|88
1678304100000|2023-03-08 19:35:00|28593.5|28586.5|28606|28599|28611|28604|28591|28584|43
1678304400000|2023-03-08 19:40:00|28611|28604|28606|28599|28611|28604|28601|28594|72
1678304700000|2023-03-08 19:45:00|28601|28594|28601|28594|28606|28599|28601|28594|33
1678305000000|2023-03-08 19:50:00|28596|28589|28596|28589|28596|28589|28591|28584|56
1678305300000|2023-03-08 19:55:00|28591|28584|28591|28584|28596|28589|28586|28579|216
1678305600000|2023-03-08 20:00:00|28586|28579|28576|28569|28596|28589|28576|28569|69
1678305900000|2023-03-08 20:05:00|28571|28564|28571|28564|28571|28564|28561|28554|66
1678306200000|2023-03-08 20:10:00|28566|28559|28566|28559|28571|28564|28566|28559|49
1678306500000|2023-03-08 20:15:00|28563.5|28556.5|28566|28559|28571|28564|28561|28554|141
1678306800000|2023-03-08 20:20:00|28568.5|28561.5|28566|28559|28571|28564|28566|28559|85
1678307100000|2023-03-08 20:25:00|28568.5|28561.5|28566|28559|28571|28564|28561|28554|181
1678307400000|2023-03-08 20:30:00|28571|28564|28576|28569|28576|28569|28571|28564|108
1678307700000|2023-03-08 20:35:00|28581|28574|28601|28594|28601|28594|28581|28574|30
1678308000000|2023-03-08 20:40:00|28606|28599|28626|28619|28628.5|28621.5|28606|28599|197
1678308300000|2023-03-08 20:45:00|28631|28624|28626|28619|28636|28629|28626|28619|170
1678308600000|2023-03-08 20:50:00|28606|28599|28616|28609|28616|28609|28606|28599|533
1678308900000|2023-03-08 20:55:00|28621|28614|28626|28619|28626|28619|28606|28599|192
1678309200000|2023-03-08 21:00:00|28621|28614|28621|28614|28626|28619|28616|28609|184
1678309500000|2023-03-08 21:05:00|28616|28609|28611|28604|28621|28614|28611|28604|41
1678309800000|2023-03-08 21:10:00|28613.5|28606.5|28611|28604|28616|28609|28611|28604|108
1678310100000|2023-03-08 21:15:00|28613.5|28606.5|28616|28609|28616|28609|28613.5|28606.5|24
1678310400000|2023-03-08 21:20:00|28621|28614|28621|28614|28623.5|28616.5|28618.5|28611.5|10
1678310700000|2023-03-08 21:25:00|28616|28609|28616|28609|28616|28609|28616|28609|31
1678311000000|2023-03-08 21:30:00|||||||||7
1678311300000|2023-03-08 21:35:00|28621|28614|28621|28614|28621|28614|28621|28614|5
1678311600000|2023-03-08 21:40:00|28626|28619|28626|28619|28626|28619|28626|28619|9
1678311900000|2023-03-08 21:45:00|28631|28624|28631|28624|28631|28624|28631|28624|7
1678312200000|2023-03-08 21:50:00|28636|28629|28636|28629|28636|28629|28636|28629|10
1678312500000|2023-03-08 21:55:00|28631|28624|28635|28605|28636|28629|28623.5|28604.4|169
1678312800000|2023-03-08 22:00:00|28634.1|28604.1|28634.5|28604.5|28635.9|28605.9|28633.4|28603.4|0
1678313100000|2023-03-08 22:05:00|28634.8|28604.8|28635.6|28605.6|28637.8|28607.8|28634.8|28604.8|0
1678313400000|2023-03-08 22:10:00|28636.1|28606.1|28638.2|28608.2|28640.4|28610.4|28636.1|28606.1|0
1678313700000|2023-03-08 22:15:00|28637.9|28607.9|28639.1|28609.1|28640.1|28610.1|28637.9|28607.9|0
1678314000000|2023-03-08 22:20:00|28638.9|28608.9|28638.6|28608.6|28638.9|28608.9|28637.5|28607.5|0
1678314300000|2023-03-08 22:25:00|28637.7|28607.7|28638.8|28608.8|28639.1|28609.1|28637.7|28607.7|0
1678314600000|2023-03-08 22:30:00|28638|28608|28638.7|28608.7|28639|28609|28638|28608|0
1678314900000|2023-03-08 22:35:00|28639|28609|28638.9|28608.9|28639|28609|28638.1|28608.1|0
1678315200000|2023-03-08 22:40:00|28639.1|28609.1|28638|28608|28639.1|28609.1|28637.3|28607.3|0
1678315500000|2023-03-08 22:45:00|28637.5|28607.5|28636.5|28606.5|28637.5|28607.5|28636.5|28606.5|0
1678315800000|2023-03-08 22:50:00|28637|28607|28635.2|28605.2|28637|28607|28635.2|28605.2|0
1678316100000|2023-03-08 22:55:00|28635.6|28605.6|28634.2|28604.2|28636.9|28606.9|28634.2|28604.2|0
1678316400000|2023-03-08 23:00:00|28630.4|28600.4|28620|28605|28630.4|28610|28620|28594.2|22
1678316700000|2023-03-08 23:05:00|28630|28615|28607.5|28592.5|28630|28615|28607.5|28592.5|4473
1678317000000|2023-03-08 23:10:00|28610|28595|28612.5|28597.5|28612.5|28597.5|28610|28595|42
1678317300000|2023-03-08 23:15:00|28610|28595|28615|28600|28615|28600|28605|28590|13
1678317600000|2023-03-08 23:20:00|28612.5|28597.5|28622.5|28607.5|28622.5|28607.5|28610|28595|80
1678317900000|2023-03-08 23:25:00|28625|28610|28632.5|28617.5|28635|28620|28617.5|28602.5|156
1678318200000|2023-03-08 23:30:00|28635|28620|28641|28634|28656|28649|28621|28614|11463
1678318500000|2023-03-08 23:35:00|28638.5|28631.5|28646|28639|28651|28644|28633.5|28626.5|108
1678318800000|2023-03-08 23:40:00|28651|28644|28668.5|28661.5|28681|28674|28646|28639|344
1678319100000|2023-03-08 23:45:00|28671|28664|28688.5|28681.5|28696|28689|28656|28649|665
1678319400000|2023-03-08 23:50:00|28686|28679|28671|28664|28691|28684|28661|28654|228
1678319700000|2023-03-08 23:55:00|28666|28659|28651|28644|28671|28664|28646|28639|465
1678320000000|2023-03-09 00:00:00|28658.5|28651.5|28726|28719|28726|28719|28641|28634|1136
1678320300000|2023-03-09 00:05:00|28721|28714|28696|28689|28731|28724|28691|28684|837
1678320600000|2023-03-09 00:10:00|28701|28694|28691|28684|28706|28699|28638.5|28631.5|799
1678320900000|2023-03-09 00:15:00|28693.5|28686.5|28686|28679|28703.5|28696.5|28671|28664|762
1678321200000|2023-03-09 00:20:00|28676|28669|28656|28649|28681|28674|28646|28639|557
1678321500000|2023-03-09 00:25:00|28653.5|28646.5|28626|28619|28653.5|28646.5|28586|28579|700
1678321800000|2023-03-09 00:30:00|28631|28624|28593.5|28586.5|28631|28624|28556|28549|869
1678322100000|2023-03-09 00:35:00|28591|28584|28616|28609|28626|28619|28576|28569|434
1678322400000|2023-03-09 00:40:00|28618.5|28611.5|28641|28634|28646|28639|28616|28609|307
1678322700000|2023-03-09 00:45:00|28643.5|28636.5|28626|28619|28646|28639|28616|28609|468
1678323000000|2023-03-09 00:50:00|28628.5|28621.5|28616|28609|28631|28624|28611|28604|335
1678323300000|2023-03-09 00:55:00|28613.5|28606.5|28611|28604|28626|28619|28601|28594|228
1678323600000|2023-03-09 01:00:00|28613.5|28606.5|28626|28619|28636|28629|28586|28579|544
1678323900000|2023-03-09 01:05:00|28623.5|28616.5|28621|28614|28636|28629|28606|28599|499
1678324200000|2023-03-09 01:10:00|28626|28619|28626|28619|28643.5|28636.5|28621|28614|658
1678324500000|2023-03-09 01:15:00|28623.5|28616.5|28626|28619|28631|28624|28596|28589|444
1678324800000|2023-03-09 01:20:00|28628.5|28621.5|28626|28619|28636|28629|28621|28614|302
1678325100000|2023-03-09 01:25:00|28631|28624|28615.7|28608.7|28636|28629|28610.7|28603.7|422
1678325400000|2023-03-09 01:30:00|28620.7|28613.7|28615.7|28608.7|28633.2|28626.2|28610.7|28603.7|300
1678325700000|2023-03-09 01:35:00|28620.7|28613.7|28625.7|28618.7|28635.7|28628.7|28615.7|28608.7|422
1678326000000|2023-03-09 01:40:00|28628.2|28621.2|28595.7|28588.7|28635.7|28628.7|28590.7|28583.7|427
1678326300000|2023-03-09 01:45:00|28593.2|28586.2|28565.7|28558.7|28595.7|28588.7|28565.7|28558.7|427
1678326600000|2023-03-09 01:50:00|28568.2|28561.2|28590.7|28583.7|28595.7|28588.7|28563.2|28556.2|282
1678326900000|2023-03-09 01:55:00|28593.2|28586.2|28610.7|28603.7|28610.7|28603.7|28590.7|28583.7|187
1678327200000|2023-03-09 02:00:00|28613.2|28606.2|28620.7|28613.7|28630.7|28623.7|28610.7|28603.7|429
1678327500000|2023-03-09 02:05:00|28618.2|28611.2|28628.2|28621.2|28630.7|28623.7|28615.7|28608.7|173
1678327800000|2023-03-09 02:10:00|28625.7|28618.7|28605.7|28598.7|28630.7|28623.7|28605.7|28598.7|273
1678328100000|2023-03-09 02:15:00|28603.2|28596.2|28603.2|28596.2|28605.7|28598.7|28598.2|28591.2|118
1678328400000|2023-03-09 02:20:00|28605.7|28598.7|28595.7|28588.7|28605.7|28598.7|28595.7|28588.7|181
1678328700000|2023-03-09 02:25:00|28598.2|28591.2|28595.7|28588.7|28605.7|28598.7|28595.7|28588.7|423
1678329000000|2023-03-09 02:30:00|28593.2|28586.2|28588.2|28581.2|28595.7|28588.7|28585.7|28578.7|142
1678329300000|2023-03-09 02:35:00|28590.7|28583.7|28590.7|28583.7|28593.2|28586.2|28585.7|28578.7|27
1678329600000|2023-03-09 02:40:00|28588.2|28581.2|28590.7|28583.7|28598.2|28591.2|28585.7|28578.7|72
1678329900000|2023-03-09 02:45:00|28593.2|28586.2|28590.7|28583.7|28600.7|28593.7|28590.7|28583.7|49
1678330200000|2023-03-09 02:50:00|28585.7|28578.7|28590.7|28583.7|28595.7|28588.7|28585.7|28578.7|72
1678330500000|2023-03-09 02:55:00|28593.2|28586.2|28595.7|28588.7|28595.7|28588.7|28590.7|28583.7|74
1678330800000|2023-03-09 03:00:00|28593.2|28586.2|28575.7|28568.7|28593.2|28586.2|28575.7|28568.7|63
1678331100000|2023-03-09 03:05:00|28578.2|28571.2|28580.7|28573.7|28585.7|28578.7|28575.7|28568.7|70
1678331400000|2023-03-09 03:10:00|28583.2|28576.2|28580.7|28573.7|28585.7|28578.7|28575.7|28568.7|204
1678331700000|2023-03-09 03:15:00|28583.2|28576.2|28585.7|28578.7|28585.7|28578.7|28580.7|28573.7|62
1678332000000|2023-03-09 03:20:00|28588.2|28581.2|28595.7|28588.7|28595.7|28588.7|28585.7|28578.7|74
1678332300000|2023-03-09 03:25:00|28598.2|28591.2|28600.7|28593.7|28600.7|28593.7|28598.2|28591.2|74
1678332600000|2023-03-09 03:30:00|28595.7|28588.7|28595.7|28588.7|28600.7|28593.7|28585.7|28578.7|279
1678332900000|2023-03-09 03:35:00|28598.2|28591.2|28615.7|28608.7|28615.7|28608.7|28598.2|28591.2|130
1678333200000|2023-03-09 03:40:00|28610.7|28603.7|28610.7|28603.7|28620.7|28613.7|28610.7|28603.7|339
1678333500000|2023-03-09 03:45:00|28613.2|28606.2|28615.7|28608.7|28615.7|28608.7|28610.7|28603.7|192
1678333800000|2023-03-09 03:50:00|28610.7|28603.7|28610.7|28603.7|28615.7|28608.7|28610.7|28603.7|137
1678334100000|2023-03-09 03:55:00|28605.7|28598.7|28615.7|28608.7|28615.7|28608.7|28605.7|28598.7|144
1678334400000|2023-03-09 04:00:00|28620.7|28613.7|28610.7|28603.7|28620.7|28613.7|28610.7|28603.7|356
1678334700000|2023-03-09 04:05:00|28605.7|28598.7|28600.7|28593.7|28610.7|28603.7|28600.7|28593.7|196
1678335000000|2023-03-09 04:10:00|28595.7|28588.7|28600.7|28593.7|28600.7|28593.7|28595.7|28588.7|186
1678335300000|2023-03-09 04:15:00|28605.7|28598.7|28610.7|28603.7|28615.7|28608.7|28600.7|28593.7|92
1678335600000|2023-03-09 04:20:00|28605.7|28598.7|28600.7|28593.7|28608.2|28601.2|28600.7|28593.7|161
1678335900000|2023-03-09 04:25:00|28603.2|28596.2|28595.7|28588.7|28605.7|28598.7|28590.7|28583.7|48
1678336200000|2023-03-09 04:30:00|28600.7|28593.7|28598.2|28591.2|28600.7|28593.7|28595.7|28588.7|256
1678336500000|2023-03-09 04:35:00|28595.7|28588.7|28595.7|28588.7|28600.7|28593.7|28595.7|28588.7|211
1678336800000|2023-03-09 04:40:00|28590.7|28583.7|28595.7|28588.7|28595.7|28588.7|28590.7|28583.7|126
1678337100000|2023-03-09 04:45:00|28593.2|28586.2|28593.2|28586.2|28595.7|28588.7|28590.7|28583.7|129
1678337400000|2023-03-09 04:50:00|28590.7|28583.7|28590.7|28583.7|28595.7|28588.7|28585.7|28578.7|234
1678337700000|2023-03-09 04:55:00|28588.2|28581.2|28585.7|28578.7|28590.7|28583.7|28580.7|28573.7|142
1678338000000|2023-03-09 05:00:00|28580.7|28573.7|28580.7|28573.7|28585.7|28578.7|28580.7|28573.7|154
1678338300000|2023-03-09 05:05:00|28583.2|28576.2|28588.2|28581.2|28590.7|28583.7|28575.7|28568.7|214
1678338600000|2023-03-09 05:10:00|28585.7|28578.7|28595.7|28588.7|28595.7|28588.7|28585.7|28578.7|201
1678338900000|2023-03-09 05:15:00|28593.2|28586.2|28590.7|28583.7|28595.7|28588.7|28585.7|28578.7|141
1678339200000|2023-03-09 05:20:00|28595.7|28588.7|28605.7|28598.7|28605.7|28598.7|28590.7|28583.7|284
1678339500000|2023-03-09 05:25:00|28603.2|28596.2|28600.7|28593.7|28605.7|28598.7|28600.7|28593.7|159
1678339800000|2023-03-09 05:30:00|28603.2|28596.2|28610.7|28603.7|28615.7|28608.7|28603.2|28596.2|200
1678340100000|2023-03-09 05:35:00|28615.7|28608.7|28620.7|28613.7|28620.7|28613.7|28613.2|28606.2|162
1678340400000|2023-03-09 05:40:00|28625.7|28618.7|28620.7|28613.7|28625.7|28618.7|28620.7|28613.7|160
1678340700000|2023-03-09 05:45:00|28625.7|28618.7|28630.7|28623.7|28635.7|28628.7|28620.7|28613.7|332
1678341000000|2023-03-09 05:50:00|28625.7|28618.7|28620.7|28613.7|28625.7|28618.7|28620.7|28613.7|240
1678341300000|2023-03-09 05:55:00|28625.7|28618.7|28635.7|28628.7|28635.7|28628.7|28620.7|28613.7|1102
1678341600000|2023-03-09 06:00:00|28630.7|28623.7|28620.7|28613.7|28635.7|28628.7|28615.7|28608.7|1752
1678341900000|2023-03-09 06:05:00|28618.2|28611.2|28625.7|28618.7|28625.7|28618.7|28610.7|28603.7|692
1678342200000|2023-03-09 06:10:00|28628.2|28621.2|28630.7|28623.7|28630.7|28623.7|28615.7|28608.7|422
1678342500000|2023-03-09 06:15:00|28625.7|28618.7|28630.7|28623.7|28630.7|28623.7|28625.7|28618.7|1791
1678342800000|2023-03-09 06:20:00|28625.7|28618.7|28615.7|28608.7|28625.7|28618.7|28613.2|28606.2|280
1678343100000|2023-03-09 06:25:00|28613.2|28606.2|28610.7|28603.7|28615.7|28608.7|28610.7|28603.7|7
1678343400000|2023-03-09 06:30:00|28608.2|28601.2|28605.7|28598.7|28610.7|28603.7|28605.7|28598.7|56
1678343700000|2023-03-09 06:35:00|28610.7|28603.7|28605.7|28598.7|28610.7|28603.7|28605.7|28598.7|21
1678344000000|2023-03-09 06:40:00|28610.7|28603.7|28605.7|28598.7|28610.7|28603.7|28605.7|28598.7|9
1678344300000|2023-03-09 06:45:00|||||||||13
1678344600000|2023-03-09 06:50:00|28603.2|28596.2|28608.2|28601.2|28610.7|28603.7|28603.2|28596.2|3
1678344900000|2023-03-09 06:55:00|28605.7|28598.7|28603.2|28596.2|28605.7|28598.7|28600.7|28593.7|15
1678345200000|2023-03-09 07:00:00|28600.7|28593.7|28603.2|28596.2|28605.7|28598.7|28595.7|28588.7|139
1678345500000|2023-03-09 07:05:00|28600.7|28593.7|28598.2|28591.2|28605.7|28598.7|28595.7|28588.7|74
1678345800000|2023-03-09 07:10:00|28600.7|28593.7|28605.7|28598.7|28610.7|28603.7|28595.7|28588.7|53
1678346100000|2023-03-09 07:15:00|28600.7|28593.7|28590.7|28583.7|28603.2|28596.2|28590.7|28583.7|26
1678346400000|2023-03-09 07:20:00|28585.7|28578.7|28590.7|28583.7|28590.7|28583.7|28585.7|28578.7|45
1678346700000|2023-03-09 07:25:00|28588.2|28581.2|28585.7|28578.7|28595.7|28588.7|28580.7|28573.7|80
1678347000000|2023-03-09 07:30:00|28590.7|28583.7|28570.7|28563.7|28590.7|28583.7|28570.7|28563.7|114
1678347300000|2023-03-09 07:35:00|28573.2|28566.2|28570.7|28563.7|28578.2|28571.2|28570.7|28563.7|23
1678347600000|2023-03-09 07:40:00|28575.7|28568.7|28565.7|28558.7|28575.7|28568.7|28565.7|28558.7|62
1678347900000|2023-03-09 07:45:00|28555.7|28548.7|28555.7|28548.7|28560.7|28553.7|28553.2|28546.2|241
1678348200000|2023-03-09 07:50:00|28550.7|28543.7|28540.7|28533.7|28555.7|28548.7|28540.7|28533.7|144
1678348500000|2023-03-09 07:55:00|28535.7|28528.7|28545.7|28538.7|28545.7|28538.7|28530.7|28523.7|125
1678348800000|2023-03-09 08:00:00|28548.2|28541.2|28540.7|28533.7|28555.7|28548.7|28533.2|28526.2|78
1678349100000|2023-03-09 08:05:00|28535.7|28528.7|28515.7|28508.7|28543.2|28536.2|28510.7|28503.7|1042
1678349400000|2023-03-09 08:10:00|28510.7|28503.7|28493.2|28486.2|28520.7|28513.7|28485.7|28478.7|401
1678349700000|2023-03-09 08:15:00|28495.7|28488.7|28490.7|28483.7|28500.7|28493.7|28485.7|28478.7|118
1678350000000|2023-03-09 08:20:00|28485.7|28478.7|28485.7|28478.7|28490.7|28483.7|28480.7|28473.7|148
1678350300000|2023-03-09 08:25:00|28483.2|28476.2|28485.7|28478.7|28490.7|28483.7|28470.7|28463.7|102
1678350600000|2023-03-09 08:30:00|28483.2|28476.2|28505.7|28498.7|28505.7|28498.7|28483.2|28476.2|144
1678350900000|2023-03-09 08:35:00|28503.2|28496.2|28465.7|28458.7|28505.7|28498.7|28455.7|28448.7|223
1678351200000|2023-03-09 08:40:00|28468.2|28461.2|28470.7|28463.7|28470.7|28463.7|28450.7|28443.7|143
1678351500000|2023-03-09 08:45:00|28468.2|28461.2|28463.2|28456.2|28468.2|28461.2|28455.7|28448.7|112
1678351800000|2023-03-09 08:50:00|28460.7|28453.7|28470.7|28463.7|28470.7|28463.7|28460.7|28453.7|300
1678352100000|2023-03-09 08:55:00|28473.2|28466.2|28465.7|28458.7|28475.7|28468.7|28465.7|28458.7|97
1678352400000|2023-03-09 09:00:00|28460.7|28453.7|28445.7|28438.7|28460.7|28453.7|28445.7|28438.7|59
1678352700000|2023-03-09 09:05:00|28448.2|28441.2|28450.7|28443.7|28463.2|28456.2|28445.7|28438.7|101
1678353000000|2023-03-09 09:10:00|28453.2|28446.2|28450.7|28443.7|28458.2|28451.2|28450.7|28443.7|30
1678353300000|2023-03-09 09:15:00|28453.2|28446.2|28458.2|28451.2|28460.7|28453.7|28450.7|28443.7|97
1678353600000|2023-03-09 09:20:00|28455.7|28448.7|28450.7|28443.7|28455.7|28448.7|28445.7|28438.7|54
1678353900000|2023-03-09 09:25:00|28448.2|28441.2|28425.7|28418.7|28450.7|28443.7|28425.7|28418.7|215
1678354200000|2023-03-09 09:30:00|28428.2|28421.2|28428.2|28421.2|28430.7|28423.7|28420.7|28413.7|111
1678354500000|2023-03-09 09:35:00|28430.7|28423.7|28415.7|28408.7|28435.7|28428.7|28415.7|28408.7|65
1678354800000|2023-03-09 09:40:00|28418.2|28411.2|28395.7|28388.7|28420.7|28413.7|28390.7|28383.7|279
1678355100000|2023-03-09 09:45:00|28393.2|28386.2|28395.7|28388.7|28405.7|28398.7|28380.7|28373.7|242
1678355400000|2023-03-09 09:50:00|28398.2|28391.2|28385.7|28378.7|28400.7|28393.7|28383.2|28376.2|88
1678355700000|2023-03-09 09:55:00|28383.2|28376.2|28380.7|28373.7|28390.7|28383.7|28375.7|28368.7|112
1678356000000|2023-03-09 10:00:00|28375.7|28368.7|28405.7|28398.7|28405.7|28398.7|28375.7|28368.7|43
1678356300000|2023-03-09 10:05:00|28403.2|28396.2|28400.7|28393.7|28410.7|28403.7|28395.7|28388.7|57
1678356600000|2023-03-09 10:10:00|28395.7|28388.7|28415.7|28408.7|28415.7|28408.7|28395.7|28388.7|99
1678356900000|2023-03-09 10:15:00|28418.2|28411.2|28415.7|28408.7|28425.7|28418.7|28415.7|28408.7|63
1678357200000|2023-03-09 10:20:00|28413.2|28406.2|28405.7|28398.7|28415.7|28408.7|28405.7|28398.7|41
1678357500000|2023-03-09 10:25:00|28410.7|28403.7|28420.7|28413.7|28420.7|28413.7|28405.7|28398.7|72
1678357800000|2023-03-09 10:30:00|28423.2|28416.2|28440.7|28433.7|28440.7|28433.7|28420.7|28413.7|76
1678358100000|2023-03-09 10:35:00|28435.7|28428.7|28445.7|28438.7|28445.7|28438.7|28435.7|28428.7|34
1678358400000|2023-03-09 10:40:00|28448.2|28441.2|28445.7|28438.7|28450.7|28443.7|28440.7|28433.7|52
1678358700000|2023-03-09 10:45:00|28448.2|28441.2|28455.7|28448.7|28455.7|28448.7|28445.7|28438.7|87
1678359000000|2023-03-09 10:50:00|28450.7|28443.7|28450.7|28443.7|28455.7|28448.7|28450.7|28443.7|55
1678359300000|2023-03-09 10:55:00|28453.2|28446.2|28458.2|28451.2|28458.2|28451.2|28450.7|28443.7|34
1678359600000|2023-03-09 11:00:00|28455.7|28448.7|28465.7|28458.7|28465.7|28458.7|28455.7|28448.7|85
1678359900000|2023-03-09 11:05:00|28468.2|28461.2|28475.7|28468.7|28475.7|28468.7|28465.7|28458.7|55
1678360200000|2023-03-09 11:10:00|28470.7|28463.7|28470.7|28463.7|28475.7|28468.7|28470.7|28463.7|187
1678360500000|2023-03-09 11:15:00|28473.2|28466.2|28470.7|28463.7|28475.7|28468.7|28470.7|28463.7|45
1678360800000|2023-03-09 11:20:00|28468.2|28461.2|28470.7|28463.7|28475.7|28468.7|28465.7|28458.7|398
1678361100000|2023-03-09 11:25:00|28468.2|28461.2|28465.7|28458.7|28470.7|28463.7|28465.7|28458.7|13
1678361400000|2023-03-09 11:30:00|28470.7|28463.7|28470.7|28463.7|28470.7|28463.7|28465.7|28458.7|11
1678361700000|2023-03-09 11:35:00|28475.7|28468.7|28485.7|28478.7|28485.7|28478.7|28470.7|28463.7|114
1678362000000|2023-03-09 11:40:00|28480.7|28473.7|28495.7|28488.7|28495.7|28488.7|28480.7|28473.7|111
1678362300000|2023-03-09 11:45:00|28493.2|28486.2|28485.7|28478.7|28495.7|28488.7|28485.7|28478.7|132
1678362600000|2023-03-09 11:50:00|28488.2|28481.2|28485.7|28478.7|28490.7|28483.7|28480.7|28473.7|156
1678362900000|2023-03-09 11:55:00|28480.7|28473.7|28490.7|28483.7|28490.7|28483.7|28480.7|28473.7|74
1678363200000|2023-03-09 12:00:00|28495.7|28488.7|28490.7|28483.7|28495.7|28488.7|28490.7|28483.7|57
1678363500000|2023-03-09 12:05:00|28485.7|28478.7|28470.7|28463.7|28485.7|28478.7|28465.7|28458.7|114
1678363800000|2023-03-09 12:10:00|28473.2|28466.2|28475.7|28468.7|28485.7|28478.7|28470.7|28463.7|79
1678364100000|2023-03-09 12:15:00|28473.2|28466.2|28480.7|28473.7|28483.2|28476.2|28470.7|28463.7|31
1678364400000|2023-03-09 12:20:00|28475.7|28468.7|28480.7|28473.7|28480.7|28473.7|28475.7|28468.7|166
1678364700000|2023-03-09 12:25:00|28483.2|28476.2|28485.7|28478.7|28485.7|28478.7|28480.7|28473.7|24
1678365000000|2023-03-09 12:30:00|28490.7|28483.7|28478.2|28471.2|28490.7|28483.7|28475.7|28468.7|78
1678365300000|2023-03-09 12:35:00|28480.7|28473.7|28480.7|28473.7|28485.7|28478.7|28478.2|28471.2|20
1678365600000|2023-03-09 12:40:00|28483.2|28476.2|28478.2|28471.2|28483.2|28476.2|28475.7|28468.7|197
1678365900000|2023-03-09 12:45:00|28475.7|28468.7|28475.7|28468.7|28480.7|28473.7|28475.7|28468.7|89
1678366200000|2023-03-09 12:50:00|28480.7|28473.7|28485.7|28478.7|28485.7|28478.7|28475.7|28468.7|155
1678366500000|2023-03-09 12:55:00|28480.7|28473.7|28475.7|28468.7|28480.7|28473.7|28475.7|28468.7|40
1678366800000|2023-03-09 13:00:00|28470.7|28463.7|28470.7|28463.7|28475.7|28468.7|28470.7|28463.7|33
1678367100000|2023-03-09 13:05:00|28475.7|28468.7|28460.7|28453.7|28475.7|28468.7|28460.7|28453.7|86
1678367400000|2023-03-09 13:10:00|28455.7|28448.7|28445.7|28438.7|28455.7|28448.7|28445.7|28438.7|87
1678367700000|2023-03-09 13:15:00|28450.7|28443.7|28455.7|28448.7|28460.7|28453.7|28448.2|28441.2|21
1678368000000|2023-03-09 13:20:00|28458.2|28451.2|28465.7|28458.7|28470.7|28463.7|28455.7|28448.7|52
1678368300000|2023-03-09 13:25:00|28470.7|28463.7|28463.2|28456.2|28470.7|28463.7|28460.7|28453.7|24
1678368600000|2023-03-09 13:30:00|28465.7|28458.7|28493.2|28486.2|28510.7|28503.7|28465.7|28458.7|406
1678368900000|2023-03-09 13:35:00|28490.7|28483.7|28490.7|28483.7|28495.7|28488.7|28480.7|28473.7|54
1678369200000|2023-03-09 13:40:00|28495.7|28488.7|28510.7|28503.7|28520.7|28513.7|28495.7|28488.7|158
1678369500000|2023-03-09 13:45:00|28513.2|28506.2|28515.7|28508.7|28525.7|28518.7|28505.7|28498.7|221
1678369800000|2023-03-09 13:50:00|28518.2|28511.2|28535.7|28528.7|28535.7|28528.7|28515.7|28508.7|84
1678370100000|2023-03-09 13:55:00|28530.7|28523.7|28545.7|28538.7|28545.7|28538.7|28530.7|28523.7|110
1678370400000|2023-03-09 14:00:00|28550.7|28543.7|28570.7|28563.7|28575.7|28568.7|28545.7|28538.7|148
1678370700000|2023-03-09 14:05:00|28573.2|28566.2|28558.2|28551.2|28580.7|28573.7|28555.7|28548.7|87
1678371000000|2023-03-09 14:10:00|28555.7|28548.7|28560.7|28553.7|28570.7|28563.7|28545.7|28538.7|167
1678371300000|2023-03-09 14:15:00|28563.2|28556.2|28560.7|28553.7|28565.7|28558.7|28560.7|28553.7|33
1678371600000|2023-03-09 14:20:00|28563.2|28556.2|28550.7|28543.7|28568.2|28561.2|28545.7|28538.7|35
1678371900000|2023-03-09 14:25:00|28548.2|28541.2|28550.7|28543.7|28550.7|28543.7|28540.7|28533.7|74
1678372200000|2023-03-09 14:30:00|28548.2|28541.2|28560.7|28553.7|28560.7|28553.7|28530.7|28523.7|483
1678372500000|2023-03-09 14:35:00|28555.7|28548.7|28555.7|28548.7|28560.7|28553.7|28535.7|28528.7|271
1678372800000|2023-03-09 14:40:00|28553.2|28546.2|28545.7|28538.7|28555.7|28548.7|28530.7|28523.7|256
1678373100000|2023-03-09 14:45:00|28543.2|28536.2|28575.7|28568.7|28580.7|28573.7|28543.2|28536.2|356
1678373400000|2023-03-09 14:50:00|28578.2|28571.2|28570.7|28563.7|28585.7|28578.7|28565.7|28558.7|226
1678373700000|2023-03-09 14:55:00|28568.2|28561.2|28570.7|28563.7|28575.7|28568.7|28560.7|28553.7|178
1678374000000|2023-03-09 15:00:00|28575.7|28568.7|28585.7|28578.7|28588.2|28581.2|28560.7|28553.7|193
1678374300000|2023-03-09 15:05:00|28583.2|28576.2|28580.7|28573.7|28590.7|28583.7|28570.7|28563.7|216
1678374600000|2023-03-09 15:10:00|28578.2|28571.2|28540.7|28533.7|28580.7|28573.7|28535.7|28528.7|186
1678374900000|2023-03-09 15:15:00|28538.2|28531.2|28510.7|28503.7|28548.2|28541.2|28503.2|28496.2|332
1678375200000|2023-03-09 15:20:00|28513.2|28506.2|28515.7|28508.7|28520.7|28513.7|28510.7|28503.7|152
1678375500000|2023-03-09 15:25:00|28513.2|28506.2|28535.7|28528.7|28535.7|28528.7|28510.7|28503.7|183
1678375800000|2023-03-09 15:30:00|28538.2|28531.2|28560.7|28553.7|28565.7|28558.7|28530.7|28523.7|277
1678376100000|2023-03-09 15:35:00|28558.2|28551.2|28565.7|28558.7|28570.7|28563.7|28558.2|28551.2|92
1678376400000|2023-03-09 15:40:00|28568.2|28561.2|28568.2|28561.2|28575.7|28568.7|28565.7|28558.7|149
1678376700000|2023-03-09 15:45:00|28570.7|28563.7|28565.7|28558.7|28570.7|28563.7|28560.7|28553.7|108
1678377000000|2023-03-09 15:50:00|28563.2|28556.2|28573.2|28566.2|28575.7|28568.7|28560.7|28553.7|347
1678377300000|2023-03-09 15:55:00|28570.7|28563.7|28535.7|28528.7|28573.2|28566.2|28530.7|28523.7|163
1678377600000|2023-03-09 16:00:00|28530.7|28523.7|28525.7|28518.7|28540.7|28533.7|28518.2|28511.2|115
1678377900000|2023-03-09 16:05:00|28530.7|28523.7|28530.7|28523.7|28530.7|28523.7|28520.7|28513.7|119
1678378200000|2023-03-09 16:10:00|28533.2|28526.2|28530.7|28523.7|28540.7|28533.7|28530.7|28523.7|104
1678378500000|2023-03-09 16:15:00|28533.2|28526.2|28520.7|28513.7|28533.2|28526.2|28520.7|28513.7|164
1678378800000|2023-03-09 16:20:00|28523.2|28516.2|28535.7|28528.7|28535.7|28528.7|28520.7|28513.7|132
1678379100000|2023-03-09 16:25:00|28533.2|28526.2|28525.7|28518.7|28535.7|28528.7|28525.7|28518.7|140
1678379400000|2023-03-09 16:30:00|28528.2|28521.2|28510.7|28503.7|28540.7|28533.7|28508.2|28501.2|703
1678379700000|2023-03-09 16:35:00|28513.2|28506.2|28513.2|28506.2|28515.7|28508.7|28505.7|28498.7|180
1678380000000|2023-03-09 16:40:00|28515.7|28508.7|28510.7|28503.7|28515.7|28508.7|28505.7|28498.7|83
1678380300000|2023-03-09 16:45:00|28515.7|28508.7|28510.7|28503.7|28515.7|28508.7|28500.7|28493.7|164
1678380600000|2023-03-09 16:50:00|28513.2|28506.2|28510.7|28503.7|28515.7|28508.7|28505.7|28498.7|89
1678380900000|2023-03-09 16:55:00|28508.2|28501.2|28505.7|28498.7|28508.2|28501.2|28500.7|28493.7|47
1678381200000|2023-03-09 17:00:00|28508.2|28501.2|28480.7|28473.7|28510.7|28503.7|28475.7|28468.7|152
1678381500000|2023-03-09 17:05:00|28475.7|28468.7|28495.7|28488.7|28498.2|28491.2|28470.7|28463.7|145
1678381800000|2023-03-09 17:10:00|28500.7|28493.7|28490.7|28483.7|28503.2|28496.2|28485.7|28478.7|79
1678382100000|2023-03-09 17:15:00|28495.7|28488.7|28495.7|28488.7|28500.7|28493.7|28480.7|28473.7|90
1678382400000|2023-03-09 17:20:00|28498.2|28491.2|28505.7|28498.7|28510.7|28503.7|28490.7|28483.7|117
1678382700000|2023-03-09 17:25:00|28510.7|28503.7|28520.7|28513.7|28520.7|28513.7|28500.7|28493.7|126
1678383000000|2023-03-09 17:30:00|28518.2|28511.2|28525.7|28518.7|28525.7|28518.7|28515.7|28508.7|153
1678383300000|2023-03-09 17:35:00|28523.2|28516.2|28505.7|28498.7|28523.2|28516.2|28500.7|28493.7|260
1678383600000|2023-03-09 17:40:00|28503.2|28496.2|28485.7|28478.7|28510.7|28503.7|28480.7|28473.7|126
1678383900000|2023-03-09 17:45:00|28483.2|28476.2|28465.7|28458.7|28485.7|28478.7|28463.2|28456.2|115
1678384200000|2023-03-09 17:50:00|28463.2|28456.2|28468.2|28461.2|28480.7|28473.7|28460.7|28453.7|347
1678384500000|2023-03-09 17:55:00|28465.7|28458.7|28460.7|28453.7|28470.7|28463.7|28460.7|28453.7|79
1678384800000|2023-03-09 18:00:00|28465.7|28458.7|28470.7|28463.7|28475.7|28468.7|28455.7|28448.7|113
1678385100000|2023-03-09 18:05:00|28468.2|28461.2|28465.7|28458.7|28475.7|28468.7|28463.2|28456.2|142
1678385400000|2023-03-09 18:10:00|28463.2|28456.2|28450.7|28443.7|28465.7|28458.7|28448.2|28441.2|48
1678385700000|2023-03-09 18:15:00|28448.2|28441.2|28430.7|28423.7|28450.7|28443.7|28425.7|28418.7|124
1678386000000|2023-03-09 18:20:00|28433.2|28426.2|28425.7|28418.7|28443.2|28436.2|28423.2|28416.2|57
1678386300000|2023-03-09 18:25:00|28423.2|28416.2|28440.7|28433.7|28445.7|28438.7|28415.7|28408.7|381
1678386600000|2023-03-09 18:30:00|28435.7|28428.7|28420.7|28413.7|28440.7|28433.7|28413.2|28406.2|207
1678386900000|2023-03-09 18:35:00|28418.2|28411.2|28420.7|28413.7|28420.7|28413.7|28410.7|28403.7|200
1678387200000|2023-03-09 18:40:00|28425.7|28418.7|28440.7|28433.7|28440.7|28433.7|28423.2|28416.2|166
1678387500000|2023-03-09 18:45:00|28438.2|28431.2|28410.7|28403.7|28438.2|28431.2|28405.7|28398.7|251
1678387800000|2023-03-09 18:50:00|28405.7|28398.7|28410.7|28403.7|28420.7|28413.7|28395.7|28388.7|434
1678388100000|2023-03-09 18:55:00|28413.2|28406.2|28415.7|28408.7|28420.7|28413.7|28405.7|28398.7|83
1678388400000|2023-03-09 19:00:00|28420.7|28413.7|28390.7|28383.7|28420.7|28413.7|28390.7|28383.7|247
1678388700000|2023-03-09 19:05:00|28395.7|28388.7|28390.7|28383.7|28400.7|28393.7|28385.7|28378.7|132
1678389000000|2023-03-09 19:10:00|28385.7|28378.7|28405.7|28398.7|28405.7|28398.7|28385.7|28378.7|303
1678389300000|2023-03-09 19:15:00|28403.2|28396.2|28405.7|28398.7|28415.7|28408.7|28400.7|28393.7|282
1678389600000|2023-03-09 19:20:00|28410.7|28403.7|28415.7|28408.7|28415.7|28408.7|28395.7|28388.7|313
1678389900000|2023-03-09 19:25:00|28420.7|28413.7|28395.7|28388.7|28423.2|28416.2|28395.7|28388.7|61
1678390200000|2023-03-09 19:30:00|28393.2|28386.2|28370.7|28363.7|28395.7|28388.7|28370.7|28363.7|288
1678390500000|2023-03-09 19:35:00|28375.7|28368.7|28385.7|28378.7|28390.7|28383.7|28375.7|28368.7|120
1678390800000|2023-03-09 19:40:00|28390.7|28383.7|28388.2|28381.2|28400.7|28393.7|28383.2|28376.2|67
1678391100000|2023-03-09 19:45:00|28390.7|28383.7|28378.2|28371.2|28405.7|28398.7|28368.2|28361.2|146
1678391400000|2023-03-09 19:50:00|28375.7|28368.7|28355.7|28348.7|28375.7|28368.7|28350.7|28343.7|159
1678391700000|2023-03-09 19:55:00|28353.2|28346.2|28345.7|28338.7|28365.7|28358.7|28340.7|28333.7|325
1678392000000|2023-03-09 20:00:00|28340.7|28333.7|28325.7|28318.7|28350.7|28343.7|28320.7|28313.7|397
1678392300000|2023-03-09 20:05:00|28320.7|28313.7|28300.7|28293.7|28330.7|28323.7|28295.7|28288.7|199
1678392600000|2023-03-09 20:10:00|28295.7|28288.7|28275.7|28268.7|28305.7|28298.7|28275.7|28268.7|337
1678392900000|2023-03-09 20:15:00|28270.7|28263.7|28223.2|28216.2|28270.7|28263.7|28220.7|28213.7|544
1678393200000|2023-03-09 20:20:00|28220.7|28213.7|28230.7|28223.7|28255.7|28248.7|28200.7|28193.7|440
1678393500000|2023-03-09 20:25:00|28225.7|28218.7|28235.7|28228.7|28250.7|28243.7|28220.7|28213.7|195
1678393800000|2023-03-09 20:30:00|28230.7|28223.7|28250.7|28243.7|28260.7|28253.7|28220.7|28213.7|307
1678394100000|2023-03-09 20:35:00|28248.2|28241.2|28250.7|28243.7|28255.7|28248.7|28233.2|28226.2|248
1678394400000|2023-03-09 20:40:00|28245.7|28238.7|28240.7|28233.7|28253.2|28246.2|28240.7|28233.7|201
1678394700000|2023-03-09 20:45:00|28235.7|28228.7|28240.7|28233.7|28245.7|28238.7|28220.7|28213.7|215
1678395000000|2023-03-09 20:50:00|28235.7|28228.7|28260.7|28253.7|28260.7|28253.7|28235.7|28228.7|298
1678395300000|2023-03-09 20:55:00|28263.2|28256.2|28255.7|28248.7|28265.7|28258.7|28240.7|28233.7|465
1678395600000|2023-03-09 21:00:00|28260.7|28253.7|28245.7|28238.7|28275.7|28268.7|28240.7|28233.7|282
1678395900000|2023-03-09 21:05:00|28243.2|28236.2|28230.7|28223.7|28245.7|28238.7|28225.7|28218.7|66
1678396200000|2023-03-09 21:10:00|28235.7|28228.7|28218.2|28211.2|28235.7|28228.7|28218.2|28211.2|66
1678396500000|2023-03-09 21:15:00|28220.7|28213.7|28260.7|28253.7|28263.2|28256.2|28220.7|28213.7|132
1678396800000|2023-03-09 21:20:00|28263.2|28256.2|28235.7|28228.7|28263.2|28256.2|28235.7|28228.7|99
1678397100000|2023-03-09 21:25:00|28233.2|28226.2|28240.7|28233.7|28243.2|28236.2|28233.2|28226.2|4
1678397400000|2023-03-09 21:30:00|28243.2|28236.2|28245.7|28238.7|28245.7|28238.7|28243.2|28236.2|11
1678397700000|2023-03-09 21:35:00|28250.7|28243.7|28265.7|28258.7|28265.7|28258.7|28250.7|28243.7|86
1678398000000|2023-03-09 21:40:00|28270.7|28263.7|28295.7|28288.7|28300.7|28293.7|28265.7|28258.7|144
1678398300000|2023-03-09 21:45:00|28303.2|28296.2|28305.7|28298.7|28305.7|28298.7|28290.7|28283.7|36
1678398600000|2023-03-09 21:50:00|28303.2|28296.2|28280.7|28273.7|28303.2|28296.2|28280.7|28273.7|26
1678398900000|2023-03-09 21:55:00|28285.7|28278.7|28294.6|28264.6|28295.3|28281.2|28280.7|28264.6|18
1678399200000|2023-03-09 22:00:00|28294.2|28264.2|28291.8|28261.8|28294.2|28264.2|28289.6|28259.6|0
1678399500000|2023-03-09 22:05:00|28292.5|28262.5|28288.4|28258.4|28292.9|28262.9|28288|28258|0
1678399800000|2023-03-09 22:10:00|28288.9|28258.9|28290.8|28260.8|28293.8|28263.8|28288.9|28258.9|0
1678400100000|2023-03-09 22:15:00|28290.6|28260.6|28290.2|28260.2|28291.1|28261.1|28288.8|28258.8|0
1678400400000|2023-03-09 22:20:00|28292|28262|28294|28264|28295.1|28265.1|28292|28262|0
1678400700000|2023-03-09 22:25:00|28293.6|28263.6|28290.4|28260.4|28295.2|28265.2|28289|28259|0
1678401000000|2023-03-09 22:30:00|28289.9|28259.9|28292.8|28262.8|28293.9|28263.9|28289.9|28259.9|0
1678401300000|2023-03-09 22:35:00|28291.9|28261.9|28292|28262|28294.8|28264.8|28290|28260|0
1678401600000|2023-03-09 22:40:00|28291.9|28261.9|28293|28263|28293|28263|28290.6|28260.6|0
1678401900000|2023-03-09 22:45:00|28292.9|28262.9|28296.8|28266.8|28296.8|28266.8|28292.6|28262.6|0
1678402200000|2023-03-09 22:50:00|28297.5|28267.5|28301.6|28271.6|28303.7|28273.7|28296.4|28266.4|0
1678402500000|2023-03-09 22:55:00|28300.8|28270.8|28294.4|28264.4|28305.3|28275.3|28293|28263|0
1678402800000|2023-03-09 23:00:00|28294.5|28264.5|28279.7|28264.7|28307.2|28292.2|28264.7|28244.5|194
1678403100000|2023-03-09 23:05:00|28277.2|28262.2|28282.2|28267.2|28284.7|28269.7|28267.2|28252.2|33
1678403400000|2023-03-09 23:10:00|28284.7|28269.7|28287.2|28272.2|28289.7|28274.7|28282.2|28267.2|8
1678403700000|2023-03-09 23:15:00|28289.7|28274.7|28302.2|28287.2|28302.2|28287.2|28289.7|28274.7|17
1678404000000|2023-03-09 23:20:00|28299.7|28284.7|28312.2|28297.2|28312.2|28297.2|28299.7|28284.7|49
1678404300000|2023-03-09 23:25:00|28307.2|28292.2|28302.2|28287.2|28312.2|28297.2|28294.7|28279.7|50
1678404600000|2023-03-09 23:30:00|28299.7|28284.7|28275.7|28268.7|28312.2|28298.7|28270.7|28263.7|22554
1678404900000|2023-03-09 23:35:00|28280.7|28273.7|28270.7|28263.7|28285.7|28278.7|28270.7|28263.7|163
1678405200000|2023-03-09 23:40:00|28265.7|28258.7|28265.7|28258.7|28280.7|28273.7|28255.7|28248.7|295
1678405500000|2023-03-09 23:45:00|28268.2|28261.2|28310.7|28303.7|28315.7|28308.7|28265.7|28258.7|848
1678405800000|2023-03-09 23:50:00|28308.2|28301.2|28325.7|28318.7|28330.7|28323.7|28298.2|28291.2|442
1678406100000|2023-03-09 23:55:00|28320.7|28313.7|28313.2|28306.2|28320.7|28313.7|28300.7|28293.7|503
1678406400000|2023-03-10 00:00:00|28310.7|28303.7|28370.7|28363.7|28385.7|28378.7|28310.7|28303.7|2333
1678406700000|2023-03-10 00:05:00|28373.2|28366.2|28400.7|28393.7|28418.2|28411.2|28370.7|28363.7|827
1678407000000|2023-03-10 00:10:00|28398.2|28391.2|28365.7|28358.7|28405.7|28398.7|28360.7|28353.7|584
1678407300000|2023-03-10 00:15:00|28360.7|28353.7|28375.7|28368.7|28395.7|28388.7|28360.7|28353.7|664
1678407600000|2023-03-10 00:20:00|28373.2|28366.2|28325.7|28318.7|28375.7|28368.7|28310.7|28303.7|792
1678407900000|2023-03-10 00:25:00|28328.2|28321.2|28290.7|28283.7|28335.7|28328.7|28265.7|28258.7|793
1678408200000|2023-03-10 00:30:00|28295.7|28288.7|28310.7|28303.7|28320.7|28313.7|28290.7|28283.7|769
1678408500000|2023-03-10 00:35:00|28315.7|28308.7|28280.4|28273.4|28325.7|28318.7|28280.4|28273.4|345
1678408800000|2023-03-10 00:40:00|28282.9|28275.9|28295.4|28288.4|28315.4|28308.4|28262.9|28255.9|426
1678409100000|2023-03-10 00:45:00|28300.4|28293.4|28290.4|28283.4|28305.4|28298.4|28285.4|28278.4|338
1678409400000|2023-03-10 00:50:00|28285.4|28278.4|28270.4|28263.4|28290.4|28283.4|28265.4|28258.4|448
1678409700000|2023-03-10 00:55:00|28265.4|28258.4|28265.4|28258.4|28265.4|28258.4|28240.4|28233.4|576
1678410000000|2023-03-10 01:00:00|28260.4|28253.4|28265.4|28258.4|28280.4|28273.4|28260.4|28253.4|378
1678410300000|2023-03-10 01:05:00|28270.4|28263.4|28260.4|28253.4|28270.4|28263.4|28255.4|28248.4|288
1678410600000|2023-03-10 01:10:00|28265.4|28258.4|28240.4|28233.4|28265.4|28258.4|28235.4|28228.4|274
1678410900000|2023-03-10 01:15:00|28235.4|28228.4|28290.4|28283.4|28290.4|28283.4|28235.4|28228.4|516
1678411200000|2023-03-10 01:20:00|28295.4|28288.4|28295.4|28288.4|28325.4|28318.4|28290.4|28283.4|327
1678411500000|2023-03-10 01:25:00|28297.9|28290.9|28310.4|28303.4|28315.4|28308.4|28297.9|28290.9|209
1678411800000|2023-03-10 01:30:00|28312.9|28305.9|28340.4|28333.4|28342.9|28335.9|28310.4|28303.4|448
1678412100000|2023-03-10 01:35:00|28337.9|28330.9|28330.4|28323.4|28345.4|28338.4|28320.4|28313.4|364
1678412400000|2023-03-10 01:40:00|28332.9|28325.9|28295.4|28288.4|28335.4|28328.4|28290.4|28283.4|448
1678412700000|2023-03-10 01:45:00|28300.4|28293.4|28282.9|28275.9|28305.4|28298.4|28280.4|28273.4|328
1678413000000|2023-03-10 01:50:00|28285.4|28278.4|28270.4|28263.4|28285.4|28278.4|28270.4|28263.4|250
1678413300000|2023-03-10 01:55:00|28275.4|28268.4|28260.4|28253.4|28275.4|28268.4|28255.4|28248.4|367
1678413600000|2023-03-10 02:00:00|28265.4|28258.4|28265.4|28258.4|28270.4|28263.4|28260.4|28253.4|290
1678413900000|2023-03-10 02:05:00|28260.4|28253.4|28285.4|28278.4|28285.4|28278.4|28260.4|28253.4|271
1678414200000|2023-03-10 02:10:00|28282.9|28275.9|28295.4|28288.4|28305.4|28298.4|28282.9|28275.9|353
1678414500000|2023-03-10 02:15:00|28292.9|28285.9|28255.4|28248.4|28292.9|28285.9|28240.4|28233.4|464
1678414800000|2023-03-10 02:20:00|28250.4|28243.4|28280.4|28273.4|28280.4|28273.4|28245.4|28238.4|251
1678415100000|2023-03-10 02:25:00|28275.4|28268.4|28265.4|28258.4|28275.4|28268.4|28260.4|28253.4|196
1678415400000|2023-03-10 02:30:00|28267.9|28260.9|28395.4|28388.4|28440.4|28433.4|28267.9|28260.9|3519
1678415700000|2023-03-10 02:35:00|28400.4|28393.4|28377.9|28370.9|28415.4|28408.4|28377.9|28370.9|668
1678416000000|2023-03-10 02:40:00|28380.4|28373.4|28315.4|28308.4|28380.4|28373.4|28290.4|28283.4|984
1678416300000|2023-03-10 02:45:00|28317.9|28310.9|28340.4|28333.4|28340.4|28333.4|28285.4|28278.4|507
1678416600000|2023-03-10 02:50:00|28342.9|28335.9|28345.4|28338.4|28355.4|28348.4|28330.4|28323.4|177
1678416900000|2023-03-10 02:55:00|28342.9|28335.9|28352.9|28345.9|28355.4|28348.4|28317.9|28310.9|336
1678417200000|2023-03-10 03:00:00|28355.4|28348.4|28310.4|28303.4|28355.4|28348.4|28307.9|28300.9|352
1678417500000|2023-03-10 03:05:00|28312.9|28305.9|28320.4|28313.4|28320.4|28313.4|28305.4|28298.4|130
1678417800000|2023-03-10 03:10:00|28325.4|28318.4|28315.4|28308.4|28325.4|28318.4|28307.9|28300.9|114
1678418100000|2023-03-10 03:15:00|28317.9|28310.9|28315.4|28308.4|28330.4|28323.4|28305.4|28298.4|236
1678418400000|2023-03-10 03:20:00|28320.4|28313.4|28330.4|28323.4|28335.4|28328.4|28310.4|28303.4|230
1678418700000|2023-03-10 03:25:00|28332.9|28325.9|28300.4|28293.4|28335.4|28328.4|28290.4|28283.4|214
1678419000000|2023-03-10 03:30:00|28305.4|28298.4|28355.4|28348.4|28355.4|28348.4|28290.4|28283.4|371
1678419300000|2023-03-10 03:35:00|28352.9|28345.9|28335.4|28328.4|28355.4|28348.4|28320.4|28313.4|309
1678419600000|2023-03-10 03:40:00|28330.4|28323.4|28230.4|28223.4|28330.4|28323.4|28225.4|28218.4|709
1678419900000|2023-03-10 03:45:00|28232.9|28225.9|28235.4|28228.4|28260.4|28253.4|28230.4|28223.4|418
1678420200000|2023-03-10 03:50:00|28240.4|28233.4|28195.4|28188.4|28247.9|28240.9|28160.4|28153.4|858
1678420500000|2023-03-10 03:55:00|28190.4|28183.4|28155.4|28148.4|28190.4|28183.4|28135.4|28128.4|922
1678420800000|2023-03-10 04:00:00|28150.4|28143.4|28150.4|28143.4|28155.4|28148.4|28110.4|28103.4|939
1678421100000|2023-03-10 04:05:00|28145.4|28138.4|28150.4|28143.4|28160.4|28153.4|28125.4|28118.4|722
1678421400000|2023-03-10 04:10:00|28160.4|28153.4|28180.4|28173.4|28187.9|28180.9|28157.9|28150.9|487
1678421700000|2023-03-10 04:15:00|28185.4|28178.4|28165.4|28158.4|28192.9|28185.9|28165.4|28158.4|335
1678422000000|2023-03-10 04:20:00|28160.4|28153.4|28177.9|28170.9|28180.4|28173.4|28150.4|28143.4|343
1678422300000|2023-03-10 04:25:00|28180.4|28173.4|28155.4|28148.4|28190.4|28183.4|28150.4|28143.4|371
1678422600000|2023-03-10 04:30:00|28150.4|28143.4|28180.4|28173.4|28180.4|28173.4|28150.4|28143.4|244
1678422900000|2023-03-10 04:35:00|28175.4|28168.4|28160.4|28153.4|28175.4|28168.4|28160.4|28153.4|195
1678423200000|2023-03-10 04:40:00|28150.4|28143.4|28122.9|28115.9|28152.9|28145.9|28122.9|28115.9|331
1678423500000|2023-03-10 04:45:00|28125.4|28118.4|28152.9|28145.9|28155.4|28148.4|28125.4|28118.4|304
1678423800000|2023-03-10 04:50:00|28150.4|28143.4|28135.4|28128.4|28165.4|28158.4|28135.4|28128.4|309
1678424100000|2023-03-10 04:55:00|28137.9|28130.9|28135.4|28128.4|28145.4|28138.4|28130.4|28123.4|251
1678424400000|2023-03-10 05:00:00|28130.4|28123.4|28145.4|28138.4|28152.9|28145.9|28130.4|28123.4|386
1678424700000|2023-03-10 05:05:00|28150.4|28143.4|28160.4|28153.4|28165.4|28158.4|28150.4|28143.4|324
1678425000000|2023-03-10 05:10:00|28162.9|28155.9|28160.4|28153.4|28165.4|28158.4|28155.4|28148.4|341
1678425300000|2023-03-10 05:15:00|28165.4|28158.4|28160.4|28153.4|28165.4|28158.4|28155.4|28148.4|190
1678425600000|2023-03-10 05:20:00|28155.4|28148.4|28160.4|28153.4|28170.4|28163.4|28155.4|28148.4|252
1678425900000|2023-03-10 05:25:00|28165.4|28158.4|28150.4|28143.4|28170.4|28163.4|28150.4|28143.4|338
1678426200000|2023-03-10 05:30:00|28152.9|28145.9|28160.4|28153.4|28165.4|28158.4|28150.4|28143.4|238
1678426500000|2023-03-10 05:35:00|28162.9|28155.9|28150.4|28143.4|28165.4|28158.4|28147.9|28140.9|173
1678426800000|2023-03-10 05:40:00|28147.9|28140.9|28140.4|28133.4|28155.4|28148.4|28140.4|28133.4|273
1678427100000|2023-03-10 05:45:00|28145.4|28138.4|28135.4|28128.4|28150.4|28143.4|28130.4|28123.4|223
1678427400000|2023-03-10 05:50:00|28140.4|28133.4|28120.4|28113.4|28140.4|28133.4|28120.4|28113.4|277
1678427700000|2023-03-10 05:55:00|28115.4|28108.4|28120.4|28113.4|28125.4|28118.4|28110.4|28103.4|686
1678428000000|2023-03-10 06:00:00|28125.4|28118.4|28145.4|28138.4|28155.4|28148.4|28125.4|28118.4|2229
1678428300000|2023-03-10 06:05:00|28140.4|28133.4|28097.9|28090.9|28140.4|28133.4|28090.4|28083.4|1506
1678428600000|2023-03-10 06:10:00|28100.4|28093.4|28115.4|28108.4|28135.4|28128.4|28100.4|28093.4|802
1678428900000|2023-03-10 06:15:00|28120.4|28113.4|28117.9|28110.9|28120.4|28113.4|28110.4|28103.4|378
1678429200000|2023-03-10 06:20:00|28120.4|28113.4|28115.4|28108.4|28120.4|28113.4|28110.4|28103.4|136
1678429500000|2023-03-10 06:25:00|28117.9|28110.9|28120.4|28113.4|28122.9|28115.9|28110.4|28103.4|55
1678429800000|2023-03-10 06:30:00|28122.9|28115.9|28115.4|28108.4|28127.9|28120.9|28115.4|28108.4|57
1678430100000|2023-03-10 06:35:00|28110.4|28103.4|28117.9|28110.9|28125.4|28118.4|28110.4|28103.4|74
1678430400000|2023-03-10 06:40:00|28120.4|28113.4|28117.9|28110.9|28125.4|28118.4|28115.4|28108.4|61
1678430700000|2023-03-10 06:45:00|28115.4|28108.4|28112.9|28105.9|28120.4|28113.4|28112.9|28105.9|13
1678431000000|2023-03-10 06:50:00|28115.4|28108.4|28112.9|28105.9|28120.4|28113.4|28105.4|28098.4|17
1678431300000|2023-03-10 06:55:00|28115.4|28108.4|28117.9|28110.9|28127.9|28120.9|28115.4|28108.4|165
1678431600000|2023-03-10 07:00:00|28115.4|28108.4|28105.4|28098.4|28127.9|28120.9|28100.4|28093.4|101
1678431900000|2023-03-10 07:05:00|28102.9|28095.9|28115.4|28108.4|28115.4|28108.4|28085.4|28078.4|57
1678432200000|2023-03-10 07:10:00|28112.9|28105.9|28110.4|28103.4|28125.4|28118.4|28110.4|28103.4|68
1678432500000|2023-03-10 07:15:00|28105.4|28098.4|28115.4|28108.4|28120.4|28113.4|28100.4|28093.4|40
1678432800000|2023-03-10 07:20:00|28110.4|28103.4|28140.4|28133.4|28140.4|28133.4|28110.4|28103.4|78
1678433100000|2023-03-10 07:25:00|28135.4|28128.4|28135.4|28128.4|28142.9|28135.9|28127.9|28120.9|66
1678433400000|2023-03-10 07:30:00|28137.9|28130.9|28150.4|28143.4|28165.4|28158.4|28137.9|28130.9|221
1678433700000|2023-03-10 07:35:00|28152.9|28145.9|28140.4|28133.4|28152.9|28145.9|28135.4|28128.4|163
1678434000000|2023-03-10 07:40:00|28145.4|28138.4|28130.4|28123.4|28150.4|28143.4|28130.4|28123.4|42
1678434300000|2023-03-10 07:45:00|28127.9|28120.9|28137.9|28130.9|28145.4|28138.4|28127.9|28120.9|30
1678434600000|2023-03-10 07:50:00|28140.4|28133.4|28135.4|28128.4|28140.4|28133.4|28130.4|28123.4|52
1678434900000|2023-03-10 07:55:00|28132.9|28125.9|28140.4|28133.4|28150.4|28143.4|28132.9|28125.9|43
1678435200000|2023-03-10 08:00:00|28145.4|28138.4|28090.4|28083.4|28145.4|28138.4|28090.4|28083.4|221
1678435500000|2023-03-10 08:05:00|28085.4|28078.4|28090.4|28083.4|28125.4|28118.4|28075.4|28068.4|193
1678435800000|2023-03-10 08:10:00|28085.4|28078.4|28042.9|28035.9|28095.4|28088.4|28035.4|28028.4|277
1678436100000|2023-03-10 08:15:00|28045.4|28038.4|28045.4|28038.4|28047.9|28040.9|28000.4|27993.4|456
1678436400000|2023-03-10 08:20:00|28042.9|28035.9|28055.4|28048.4|28065.4|28058.4|28020.4|28013.4|321
1678436700000|2023-03-10 08:25:00|28050.4|28043.4|28075.4|28068.4|28085.4|28078.4|28040.4|28033.4|134
1678437000000|2023-03-10 08:30:00|28070.4|28063.4|28050.4|28043.4|28070.4|28063.4|28050.4|28043.4|445
1678437300000|2023-03-10 08:35:00|28052.9|28045.9|28080.4|28073.4|28082.9|28075.9|28040.4|28033.4|167
1678437600000|2023-03-10 08:40:00|28082.9|28075.9|28080.4|28073.4|28105.4|28098.4|28080.4|28073.4|88
1678437900000|2023-03-10 08:45:00|28075.4|28068.4|28085.4|28078.4|28090.4|28083.4|28065.4|28058.4|195
1678438200000|2023-03-10 08:50:00|28087.9|28080.9|28075.4|28068.4|28090.4|28083.4|28070.4|28063.4|143
1678438500000|2023-03-10 08:55:00|28070.4|28063.4|28095.4|28088.4|28105.4|28098.4|28070.4|28063.4|96
1678438800000|2023-03-10 09:00:00|28090.4|28083.4|28112.9|28105.9|28115.4|28108.4|28090.4|28083.4|93
1678439100000|2023-03-10 09:05:00|28115.4|28108.4|28125.4|28118.4|28125.4|28118.4|28110.4|28103.4|65
1678439400000|2023-03-10 09:10:00|28120.4|28113.4|28125.4|28118.4|28135.4|28128.4|28112.9|28105.9|48
1678439700000|2023-03-10 09:15:00|28122.9|28115.9|28145.4|28138.4|28145.4|28138.4|28122.9|28115.9|46
1678440000000|2023-03-10 09:20:00|28147.9|28140.9|28155.4|28148.4|28157.9|28150.9|28140.4|28133.4|83
1678440300000|2023-03-10 09:25:00|28152.9|28145.9|28185.4|28178.4|28185.4|28178.4|28152.9|28145.9|89
1678440600000|2023-03-10 09:30:00|28190.4|28183.4|28205.4|28198.4|28217.9|28210.9|28190.4|28183.4|171
1678440900000|2023-03-10 09:35:00|28202.9|28195.9|28185.4|28178.4|28205.4|28198.4|28180.4|28173.4|56
1678441200000|2023-03-10 09:40:00|28187.9|28180.9|28160.4|28153.4|28187.9|28180.9|28150.4|28143.4|229
1678441500000|2023-03-10 09:45:00|28165.4|28158.4|28162.9|28155.9|28165.4|28158.4|28152.9|28145.9|82
1678441800000|2023-03-10 09:50:00|28160.4|28153.4|28147.9|28140.9|28175.4|28168.4|28145.4|28138.4|107
1678442100000|2023-03-10 09:55:00|28145.4|28138.4|28155.4|28148.4|28160.4|28153.4|28130.4|28123.4|93
1678442400000|2023-03-10 10:00:00|28157.9|28150.9|28185.4|28178.4|28187.9|28180.9|28150.4|28143.4|84
1678442700000|2023-03-10 10:05:00|28187.9|28180.9|28195.4|28188.4|28200.4|28193.4|28185.4|28178.4|58
1678443000000|2023-03-10 10:10:00|28192.9|28185.9|28210.4|28203.4|28215.4|28208.4|28180.4|28173.4|135
1678443300000|2023-03-10 10:15:00|28207.9|28200.9|28212.9|28205.9|28215.4|28208.4|28200.4|28193.4|40
1678443600000|2023-03-10 10:20:00|28215.4|28208.4|28205.4|28198.4|28215.4|28208.4|28202.9|28195.9|12
1678443900000|2023-03-10 10:25:00|28207.9|28200.9|28205.4|28198.4|28215.4|28208.4|28202.9|28195.9|28
1678444200000|2023-03-10 10:30:00|28200.4|28193.4|28185.4|28178.4|28200.4|28193.4|28185.4|28178.4|154
1678444500000|2023-03-10 10:35:00|28187.9|28180.9|28167.9|28160.9|28190.4|28183.4|28165.4|28158.4|216
1678444800000|2023-03-10 10:40:00|28165.4|28158.4|28175.4|28168.4|28175.4|28168.4|28150.4|28143.4|335
1678445100000|2023-03-10 10:45:00|28172.9|28165.9|28170.4|28163.4|28180.4|28173.4|28167.9|28160.9|204
1678445400000|2023-03-10 10:50:00|28165.4|28158.4|28170.4|28163.4|28170.4|28163.4|28160.4|28153.4|37
1678445700000|2023-03-10 10:55:00|28172.9|28165.9|28175.4|28168.4|28180.4|28173.4|28170.4|28163.4|59
1678446000000|2023-03-10 11:00:00|28180.4|28173.4|28185.4|28178.4|28195.4|28188.4|28175.4|28168.4|50
1678446300000|2023-03-10 11:05:00|28180.4|28173.4|28170.4|28163.4|28182.9|28175.9|28167.9|28160.9|33
1678446600000|2023-03-10 11:10:00|28167.9|28160.9|28155.4|28148.4|28170.4|28163.4|28150.4|28143.4|37
1678446900000|2023-03-10 11:15:00|28160.4|28153.4|28170.4|28163.4|28170.4|28163.4|28155.4|28148.4|67
1678447200000|2023-03-10 11:20:00|28167.9|28160.9|28165.4|28158.4|28170.4|28163.4|28155.4|28148.4|45
1678447500000|2023-03-10 11:25:00|28167.9|28160.9|28185.4|28178.4|28185.4|28178.4|28165.4|28158.4|24
1678447800000|2023-03-10 11:30:00|28182.9|28175.9|28205.4|28198.4|28205.4|28198.4|28180.4|28173.4|40
1678448100000|2023-03-10 11:35:00|28207.9|28200.9|28215.4|28208.4|28215.4|28208.4|28197.9|28190.9|101
1678448400000|2023-03-10 11:40:00|28212.9|28205.9|28210.4|28203.4|28220.4|28213.4|28202.9|28195.9|275
1678448700000|2023-03-10 11:45:00|28207.9|28200.9|28207.9|28200.9|28215.4|28208.4|28205.4|28198.4|28
1678449000000|2023-03-10 11:50:00|28210.4|28203.4|28225.4|28218.4|28230.4|28223.4|28205.4|28198.4|81
1678449300000|2023-03-10 11:55:00|28220.4|28213.4|28220.4|28213.4|28225.4|28218.4|28215.4|28208.4|58
1678449600000|2023-03-10 12:00:00|28217.9|28210.9|28200.4|28193.4|28220.4|28213.4|28200.4|28193.4|39
1678449900000|2023-03-10 12:05:00|28202.9|28195.9|28205.4|28198.4|28215.4|28208.4|28200.4|28193.4|45
1678450200000|2023-03-10 12:10:00|28210.4|28203.4|28210.4|28203.4|28215.4|28208.4|28207.9|28200.9|48
1678450500000|2023-03-10 12:15:00|28207.9|28200.9|28215.4|28208.4|28215.4|28208.4|28205.4|28198.4|35
1678450800000|2023-03-10 12:20:00|28212.9|28205.9|28210.4|28203.4|28215.4|28208.4|28202.9|28195.9|15
1678451100000|2023-03-10 12:25:00|28205.4|28198.4|28205.4|28198.4|28210.4|28203.4|28205.4|28198.4|35
1678451400000|2023-03-10 12:30:00|28207.9|28200.9|28192.9|28185.9|28210.4|28203.4|28190.4|28183.4|152
1678451700000|2023-03-10 12:35:00|28190.4|28183.4|28190.4|28183.4|28195.4|28188.4|28175.4|28168.4|56
1678452000000|2023-03-10 12:40:00|28187.9|28180.9|28195.4|28188.4|28197.9|28190.9|28185.4|28178.4|61
1678452300000|2023-03-10 12:45:00|28197.9|28190.9|28185.4|28178.4|28200.4|28193.4|28182.9|28175.9|139
1678452600000|2023-03-10 12:50:00|28182.9|28175.9|28195.4|28188.4|28195.4|28188.4|28180.4|28173.4|138
1678452900000|2023-03-10 12:55:00|28192.9|28185.9|28185.4|28178.4|28195.4|28188.4|28185.4|28178.4|96
1678453200000|2023-03-10 13:00:00|28180.4|28173.4|28180.4|28173.4|28195.4|28188.4|28180.4|28173.4|82
1678453500000|2023-03-10 13:05:00|28175.4|28168.4|28180.4|28173.4|28190.4|28183.4|28175.4|28168.4|70
1678453800000|2023-03-10 13:10:00|28177.9|28170.9|28167.9|28160.9|28180.4|28173.4|28165.4|28158.4|105
1678454100000|2023-03-10 13:15:00|28170.4|28163.4|28165.4|28158.4|28175.4|28168.4|28165.4|28158.4|273
1678454400000|2023-03-10 13:20:00|28162.9|28155.9|28167.9|28160.9|28170.4|28163.4|28157.9|28150.9|111
1678454700000|2023-03-10 13:25:00|28165.4|28158.4|28177.9|28170.9|28185.4|28178.4|28162.9|28155.9|104
1678455000000|2023-03-10 13:30:00|28155.4|28148.4|28232.9|28225.9|28240.4|28233.4|28107.9|28100.9|1155
1678455300000|2023-03-10 13:35:00|28230.4|28223.4|28205.4|28198.4|28230.4|28223.4|28185.4|28178.4|242
1678455600000|2023-03-10 13:40:00|28202.9|28195.9|28225.4|28218.4|28230.4|28223.4|28195.4|28188.4|210
1678455900000|2023-03-10 13:45:00|28227.9|28220.9|28255.4|28248.4|28270.4|28263.4|28225.4|28218.4|326
1678456200000|2023-03-10 13:50:00|28250.4|28243.4|28265.4|28258.4|28270.4|28263.4|28240.4|28233.4|123
1678456500000|2023-03-10 13:55:00|28267.9|28260.9|28252.9|28245.9|28270.4|28263.4|28240.4|28233.4|108
1678456800000|2023-03-10 14:00:00|28255.4|28248.4|28260.4|28253.4|28265.4|28258.4|28230.4|28223.4|301
1678457100000|2023-03-10 14:05:00|28257.9|28250.9|28240.4|28233.4|28260.4|28253.4|28230.4|28223.4|177
1678457400000|2023-03-10 14:10:00|28237.9|28230.9|28185.4|28178.4|28240.4|28233.4|28177.9|28170.9|178
1678457700000|2023-03-10 14:15:00|28180.4|28173.4|28152.9|28145.9|28190.4|28183.4|28150.4|28143.4|239
1678458000000|2023-03-10 14:20:00|28150.4|28143.4|28145.4|28138.4|28170.4|28163.4|28142.9|28135.9|93
1678458300000|2023-03-10 14:25:00|28142.9|28135.9|28145.4|28138.4|28150.4|28143.4|28130.4|28123.4|179
1678458600000|2023-03-10 14:30:00|28140.4|28133.4|28067.9|28060.9|28140.4|28133.4|28067.9|28060.9|868
1678458900000|2023-03-10 14:35:00|28070.4|28063.4|28020.4|28013.4|28070.4|28063.4|28015.4|28008.4|725
1678459200000|2023-03-10 14:40:00|28017.9|28010.9|27980.4|27973.4|28020.4|28013.4|27975.4|27968.4|700
1678459500000|2023-03-10 14:45:00|27977.9|27970.9|27965.4|27958.4|27980.4|27973.4|27940.4|27933.4|741
1678459800000|2023-03-10 14:50:00|27967.9|27960.9|27992.9|27985.9|28025.4|28018.4|27955.4|27948.4|552
1678460100000|2023-03-10 14:55:00|27990.4|27983.4|28015.4|28008.4|28035.4|28028.4|27980.4|27973.4|364
1678460400000|2023-03-10 15:00:00|28010.4|28003.4|28020.4|28013.4|28055.4|28048.4|28005.4|27998.4|618
1678460700000|2023-03-10 15:05:00|28025.4|28018.4|28045.4|28038.4|28055.4|28048.4|28022.9|28015.9|441
1678461000000|2023-03-10 15:10:00|28040.4|28033.4|28035.4|28028.4|28055.4|28048.4|28020.4|28013.4|343
1678461300000|2023-03-10 15:15:00|28030.4|28023.4|27980.4|27973.4|28035.4|28028.4|27975.4|27968.4|413
1678461600000|2023-03-10 15:20:00|27975.4|27968.4|27972.9|27965.9|27985.4|27978.4|27945.4|27938.4|496
1678461900000|2023-03-10 15:25:00|27975.4|27968.4|27960.4|27953.4|27990.4|27983.4|27955.4|27948.4|262
1678462200000|2023-03-10 15:30:00|27962.9|27955.9|27975.4|27968.4|28000.4|27993.4|27960.4|27953.4|410
1678462500000|2023-03-10 15:35:00|27980.4|27973.4|27970.4|27963.4|27990.4|27983.4|27960.4|27953.4|294
1678462800000|2023-03-10 15:40:00|27967.9|27960.9|27930.4|27923.4|27980.4|27973.4|27927.9|27920.9|414
1678463100000|2023-03-10 15:45:00|27932.9|27925.9|27955.4|27948.4|27955.4|27948.4|27927.9|27920.9|402
1678463400000|2023-03-10 15:50:00|27952.9|27945.9|27975.4|27968.4|27980.4|27973.4|27940.4|27933.4|273
1678463700000|2023-03-10 15:55:00|27977.9|27970.9|28025.4|28018.4|28030.4|28023.4|27975.4|27968.4|387
1678464000000|2023-03-10 16:00:00|28022.9|28015.9|28025.4|28018.4|28032.9|28025.9|28010.4|28003.4|162
1678464300000|2023-03-10 16:05:00|28022.9|28015.9|28040.4|28033.4|28040.4|28033.4|28020.4|28013.4|178
1678464600000|2023-03-10 16:10:00|28042.9|28035.9|28030.4|28023.4|28050.4|28043.4|28022.9|28015.9|111
1678464900000|2023-03-10 16:15:00|28027.9|28020.9|28015.4|28008.4|28030.4|28023.4|28000.4|27993.4|298
1678465200000|2023-03-10 16:20:00|28010.4|28003.4|28050.4|28043.4|28055.4|28048.4|28010.4|28003.4|225
1678465500000|2023-03-10 16:25:00|28045.4|28038.4|28085.4|28078.4|28095.4|28088.4|28045.4|28038.4|299
1678465800000|2023-03-10 16:30:00|28090.4|28083.4|28130.4|28123.4|28135.4|28128.4|28085.4|28078.4|222
1678466100000|2023-03-10 16:35:00|28132.9|28125.9|28090.4|28083.4|28135.4|28128.4|28080.4|28073.4|423
1678466400000|2023-03-10 16:40:00|28092.9|28085.9|28057.9|28050.9|28095.4|28088.4|28055.4|28048.4|251
1678466700000|2023-03-10 16:45:00|28060.4|28053.4|28017.9|28010.9|28065.4|28058.4|28010.4|28003.4|390
1678467000000|2023-03-10 16:50:00|28020.4|28013.4|28010.4|28003.4|28020.4|28013.4|27990.4|27983.4|209
1678467300000|2023-03-10 16:55:00|28005.4|27998.4|27990.4|27983.4|28015.4|28008.4|27985.4|27978.4|179
1678467600000|2023-03-10 17:00:00|27995.4|27988.4|27985.4|27978.4|28005.4|27998.4|27985.4|27978.4|77
1678467900000|2023-03-10 17:05:00|27990.4|27983.4|27950.4|27943.4|27995.4|27988.4|27950.4|27943.4|165
1678468200000|2023-03-10 17:10:00|27947.9|27940.9|27940.4|27933.4|27955.4|27948.4|27935.4|27928.4|277
1678468500000|2023-03-10 17:15:00|27942.9|27935.9|27950.4|27943.4|27965.4|27958.4|27942.9|27935.9|233
1678468800000|2023-03-10 17:20:00|27947.9|27940.9|27925.4|27918.4|27957.9|27950.9|27922.9|27915.9|206
1678469100000|2023-03-10 17:25:00|27920.4|27913.4|27935.4|27928.4|27935.4|27928.4|27912.9|27905.9|135
1678469400000|2023-03-10 17:30:00|27940.4|27933.4|27970.4|27963.4|27985.4|27978.4|27930.4|27923.4|315
1678469700000|2023-03-10 17:35:00|27972.9|27965.9|27985.4|27978.4|27992.9|27985.9|27962.9|27955.9|171
1678470000000|2023-03-10 17:40:00|27987.9|27980.9|27955.4|27948.4|27990.4|27983.4|27945.4|27938.4|181
1678470300000|2023-03-10 17:45:00|27952.9|27945.9|27940.4|27933.4|27970.4|27963.4|27940.4|27933.4|74
1678470600000|2023-03-10 17:50:00|27942.9|27935.9|27925.4|27918.4|27945.4|27938.4|27925.4|27918.4|138
1678470900000|2023-03-10 17:55:00|27927.9|27920.9|27902.9|27895.9|27927.9|27920.9|27902.9|27895.9|178
1678471200000|2023-03-10 18:00:00|27900.4|27893.4|27905.4|27898.4|27917.9|27910.9|27900.4|27893.4|127
1678471500000|2023-03-10 18:05:00|27910.4|27903.4|27910.4|27903.4|27915.4|27908.4|27900.4|27893.4|68
1678471800000|2023-03-10 18:10:00|27912.9|27905.9|27900.4|27893.4|27915.4|27908.4|27900.4|27893.4|64
1678472100000|2023-03-10 18:15:00|27895.4|27888.4|27860.4|27853.4|27895.4|27888.4|27860.4|27853.4|302
1678472400000|2023-03-10 18:20:00|27862.9|27855.9|27845.4|27838.4|27870.4|27863.4|27840.4|27833.4|166
1678472700000|2023-03-10 18:25:00|27840.4|27833.4|27827.9|27820.9|27840.4|27833.4|27815.4|27808.4|135
1678473000000|2023-03-10 18:30:00|27825.4|27818.4|27810.4|27803.4|27830.4|27823.4|27810.4|27803.4|116
1678473300000|2023-03-10 18:35:00|27812.9|27805.9|27810.4|27803.4|27820.4|27813.4|27802.9|27795.9|137
1678473600000|2023-03-10 18:40:00|27805.4|27798.4|27785.4|27778.4|27810.4|27803.4|27777.9|27770.9|139
1678473900000|2023-03-10 18:45:00|27780.4|27773.4|27770.4|27763.4|27785.4|27778.4|27765.4|27758.4|100
1678474200000|2023-03-10 18:50:00|27765.4|27758.4|27775.4|27768.4|27785.4|27778.4|27760.4|27753.4|199
1678474500000|2023-03-10 18:55:00|27772.9|27765.9|27780.4|27773.4|27780.4|27773.4|27765.4|27758.4|130
1678474800000|2023-03-10 19:00:00|27777.9|27770.9|27830.4|27823.4|27835.4|27828.4|27777.9|27770.9|395
1678475100000|2023-03-10 19:05:00|27832.9|27825.9|27840.4|27833.4|27842.9|27835.9|27812.9|27805.9|210
1678475400000|2023-03-10 19:10:00|27837.9|27830.9|27830.4|27823.4|27855.4|27848.4|27825.4|27818.4|133
1678475700000|2023-03-10 19:15:00|27827.9|27820.9|27830.4|27823.4|27835.4|27828.4|27805.4|27798.4|249
1678476000000|2023-03-10 19:20:00|27825.4|27818.4|27810.4|27803.4|27835.4|27828.4|27807.9|27800.9|181
1678476300000|2023-03-10 19:25:00|27815.4|27808.4|27800.4|27793.4|27815.4|27808.4|27795.4|27788.4|133
1678476600000|2023-03-10 19:30:00|27797.9|27790.9|27830.4|27823.4|27835.4|27828.4|27795.4|27788.4|103
1678476900000|2023-03-10 19:35:00|27832.9|27825.9|27847.9|27840.9|27857.9|27850.9|27825.4|27818.4|163
1678477200000|2023-03-10 19:40:00|27845.4|27838.4|27835.4|27828.4|27862.9|27855.9|27830.4|27823.4|169
1678477500000|2023-03-10 19:45:00|27832.9|27825.9|27877.9|27870.9|27880.4|27873.4|27832.9|27825.9|171
1678477800000|2023-03-10 19:50:00|27875.4|27868.4|27870.4|27863.4|27880.4|27873.4|27850.4|27843.4|144
1678478100000|2023-03-10 19:55:00|27867.9|27860.9|27850.4|27843.4|27885.4|27878.4|27835.4|27828.4|122
1678478400000|2023-03-10 20:00:00|27852.9|27845.9|27860.4|27853.4|27870.4|27863.4|27835.4|27828.4|153
1678478700000|2023-03-10 20:05:00|27855.4|27848.4|27862.9|27855.9|27865.4|27858.4|27830.4|27823.4|151
1678479000000|2023-03-10 20:10:00|27860.4|27853.4|27860.4|27853.4|27887.9|27880.9|27845.4|27838.4|200
1678479300000|2023-03-10 20:15:00|27857.9|27850.9|27830.4|27823.4|27875.4|27868.4|27830.4|27823.4|195
1678479600000|2023-03-10 20:20:00|27832.9|27825.9|27840.4|27833.4|27840.4|27833.4|27825.4|27818.4|243
1678479900000|2023-03-10 20:25:00|27842.9|27835.9|27845.4|27838.4|27855.4|27848.4|27835.4|27828.4|134
1678480200000|2023-03-10 20:30:00|27847.9|27840.9|27840.4|27833.4|27862.9|27855.9|27835.4|27828.4|150
1678480500000|2023-03-10 20:35:00|27837.9|27830.9|27817.9|27810.9|27840.4|27833.4|27817.9|27810.9|128
1678480800000|2023-03-10 20:40:00|27820.4|27813.4|27785.4|27778.4|27820.4|27813.4|27782.9|27775.9|420
1678481100000|2023-03-10 20:45:00|27787.9|27780.9|27785.4|27778.4|27790.4|27783.4|27780.4|27773.4|155
1678481400000|2023-03-10 20:50:00|27782.9|27775.9|27790.4|27783.4|27800.4|27793.4|27782.9|27775.9|304
1678481700000|2023-03-10 20:55:00|27785.4|27778.4|27780.4|27773.4|27795.4|27788.4|27775.4|27768.4|759
1678482000000|2023-03-10 21:00:00|27782.9|27775.9|27790.4|27783.4|27795.4|27788.4|27775.4|27768.4|129
1678482300000|2023-03-10 21:05:00|27787.9|27780.9|27785.4|27778.4|27787.9|27780.9|27780.4|27773.4|53
1678482600000|2023-03-10 21:10:00|27782.9|27775.9|27760.4|27753.4|27785.4|27778.4|27760.4|27753.4|63
1678482900000|2023-03-10 21:15:00|27762.9|27755.9|27765.4|27758.4|27765.4|27758.4|27760.4|27753.4|30
1678483200000|2023-03-10 21:20:00|27762.9|27755.9|27767.9|27760.9|27770.4|27763.4|27762.9|27755.9|31
1678483500000|2023-03-10 21:25:00|27765.4|27758.4|27760.4|27753.4|27767.9|27760.9|27755.4|27748.4|35
1678483800000|2023-03-10 21:30:00|27757.9|27750.9|27772.9|27765.9|27777.9|27770.9|27755.4|27748.4|56
1678484100000|2023-03-10 21:35:00|27765.4|27758.4|27760.4|27753.4|27772.9|27765.9|27755.4|27748.4|27
1678484400000|2023-03-10 21:40:00|27757.9|27750.9|27757.9|27750.9|27760.4|27753.4|27755.4|27748.4|15
1678484700000|2023-03-10 21:45:00|27755.4|27748.4|27757.9|27750.9|27760.4|27753.4|27750.4|27743.4|22
1678485000000|2023-03-10 21:50:00|27760.4|27753.4|27762.9|27755.9|27762.9|27755.9|27757.9|27750.9|8
1678485300000|2023-03-10 21:55:00|27760.4|27753.4|27778.6|27748.6|27779.9|27759.4|27755.4|27748.4|49
1678658400000|2023-03-12 22:00:00|27742|27712|27738.3|27708.3|27778.6|27748.6|27727.1|27697.1|42
1678658700000|2023-03-12 22:05:00|27739.5|27709.5|27735.8|27705.8|27753.8|27723.8|27707.3|27677.3|248
1678659000000|2023-03-12 22:10:00|27737|27707|27706|27676|27759.4|27729.4|27683|27653|38
1678659300000|2023-03-12 22:15:00|27705.4|27675.4|27930.3|27900.3|27990.6|27960.6|27689.9|27659.9|191
1678659600000|2023-03-12 22:20:00|27929|27899|27912.3|27882.3|27970.7|27940.7|27881.2|27851.2|82
1678659900000|2023-03-12 22:25:00|27912.9|27882.9|27941.5|27911.5|27986.2|27956.2|27912.9|27882.9|52
1678660200000|2023-03-12 22:30:00|27940.2|27910.2|27895.5|27865.5|27957.6|27927.6|27874.4|27844.4|104
1678660500000|2023-03-12 22:35:00|27896.1|27866.1|27968.2|27938.2|27988.1|27958.1|27887.4|27857.4|201
1678660800000|2023-03-12 22:40:00|27967|27937|27978.1|27948.1|28022.2|27992.2|27948.3|27918.3|98
1678661100000|2023-03-12 22:45:00|27975.7|27945.7|27937.9|27907.9|27994.3|27964.3|27937.3|27907.3|10
1678661400000|2023-03-12 22:50:00|27937.3|27907.3|27880.9|27850.9|27952.1|27922.1|27874.7|27844.7|49
1678661700000|2023-03-12 22:55:00|27881.6|27851.6|27854.9|27824.9|27913.1|27883.1|27853.1|27823.1|56
1678662000000|2023-03-12 23:00:00|27854.3|27824.3|27806.9|27791.9|27870.4|27840.4|27791.9|27776.9|88
1678662300000|2023-03-12 23:05:00|27809.4|27794.4|27814.4|27799.4|27816.9|27801.9|27789.4|27774.4|18
1678662600000|2023-03-12 23:10:00|27811.9|27796.9|27844.4|27829.4|27844.4|27829.4|27809.4|27794.4|53
1678662900000|2023-03-12 23:15:00|27846.9|27831.9|27876.9|27861.9|27876.9|27861.9|27841.9|27826.9|169
1678663200000|2023-03-12 23:20:00|27879.4|27864.4|27881.9|27866.9|27911.9|27896.9|27876.9|27861.9|62
1678663500000|2023-03-12 23:25:00|27879.4|27864.4|27931.9|27916.9|27934.4|27919.4|27876.9|27861.9|173
1678663800000|2023-03-12 23:30:00|27929.4|27914.4|27867.9|27860.9|27929.4|27915.9|27857.9|27850.9|26712
1678664100000|2023-03-12 23:35:00|27865.4|27858.4|27905.4|27898.4|27905.4|27898.4|27857.9|27850.9|342
1678664400000|2023-03-12 23:40:00|27907.9|27900.9|27915.4|27908.4|27920.4|27913.4|27885.4|27878.4|366
1678664700000|2023-03-12 23:45:00|27922.9|27915.9|27950.4|27943.4|27962.9|27955.9|27915.4|27908.4|671
1678665000000|2023-03-12 23:50:00|27955.4|27948.4|27935.4|27928.4|27970.4|27963.4|27920.4|27913.4|574
1678665300000|2023-03-12 23:55:00|27940.4|27933.4|27937.9|27930.9|27970.4|27963.4|27935.4|27928.4|663
1678665600000|2023-03-13 00:00:00|27910.4|27903.4|27870.4|27863.4|27922.9|27915.9|27862.9|27855.9|2080
1678665900000|2023-03-13 00:05:00|27865.4|27858.4|27820.4|27813.4|27865.4|27858.4|27810.4|27803.4|1918
1678666200000|2023-03-13 00:10:00|27822.9|27815.9|27805.4|27798.4|27840.4|27833.4|27777.9|27770.9|1305
1678666500000|2023-03-13 00:15:00|27802.9|27795.9|27800.4|27793.4|27850.4|27843.4|27780.4|27773.4|1220
1678666800000|2023-03-13 00:20:00|27797.9|27790.9|27762.9|27755.9|27797.9|27790.9|27750.4|27743.4|1066
1678667100000|2023-03-13 00:25:00|27760.4|27753.4|27785.4|27778.4|27792.9|27785.9|27735.4|27728.4|751
1678667400000|2023-03-13 00:30:00|27795.4|27788.4|27722.9|27715.9|27805.4|27798.4|27720.4|27713.4|806
1678667700000|2023-03-13 00:35:00|27720.4|27713.4|27710.4|27703.4|27745.4|27738.4|27690.4|27683.4|875
1678668000000|2023-03-13 00:40:00|27705.4|27698.4|27720.4|27713.4|27735.4|27728.4|27690.4|27683.4|486
1678668300000|2023-03-13 00:45:00|27715.4|27708.4|27720.4|27713.4|27730.4|27723.4|27710.4|27703.4|546
1678668600000|2023-03-13 00:50:00|27717.9|27710.9|27695.4|27688.4|27730.4|27723.4|27687.9|27680.9|444
1678668900000|2023-03-13 00:55:00|27697.9|27690.9|27680.4|27673.4|27705.4|27698.4|27675.4|27668.4|544
1678669200000|2023-03-13 01:00:00|27675.4|27668.4|27740.4|27733.4|27750.4|27743.4|27667.9|27660.9|988
1678669500000|2023-03-13 01:05:00|27745.4|27738.4|27665.4|27658.4|27745.4|27738.4|27655.4|27648.4|753
1678669800000|2023-03-13 01:10:00|27660.4|27653.4|27632.9|27625.9|27665.4|27658.4|27632.9|27625.9|713
1678670100000|2023-03-13 01:15:00|27630.4|27623.4|27645.4|27638.4|27670.4|27663.4|27625.4|27618.4|534
1678670400000|2023-03-13 01:20:00|27650.4|27643.4|27640.4|27633.4|27655.4|27648.4|27635.4|27628.4|402
1678670700000|2023-03-13 01:25:00|27645.4|27638.4|27665.4|27658.4|27670.4|27663.4|27642.9|27635.9|511
1678671000000|2023-03-13 01:30:00|27660.4|27653.4|27655.4|27648.4|27665.4|27658.4|27640.4|27633.4|587
1678671300000|2023-03-13 01:35:00|27652.9|27645.9|27660.4|27653.4|27660.4|27653.4|27630.4|27623.4|800
1678671600000|2023-03-13 01:40:00|27665.4|27658.4|27670.4|27663.4|27680.4|27673.4|27650.4|27643.4|866
1678671900000|2023-03-13 01:45:00|27667.9|27660.9|27675.4|27668.4|27695.4|27688.4|27665.4|27658.4|725
1678672200000|2023-03-13 01:50:00|27677.9|27670.9|27685.4|27678.4|27685.4|27678.4|27655.4|27648.4|491
1678672500000|2023-03-13 01:55:00|27682.9|27675.9|27685.4|27678.4|27695.4|27688.4|27665.4|27658.4|382
1678672800000|2023-03-13 02:00:00|27687.9|27680.9|27675.4|27668.4|27695.4|27688.4|27665.4|27658.4|573
1678673100000|2023-03-13 02:05:00|27680.4|27673.4|27672.9|27665.9|27695.4|27688.4|27665.4|27658.4|414
1678673400000|2023-03-13 02:10:00|27670.4|27663.4|27677.9|27670.9|27690.4|27683.4|27660.4|27653.4|296
1678673700000|2023-03-13 02:15:00|27680.4|27673.4|27685.4|27678.4|27690.4|27683.4|27665.4|27658.4|319
1678674000000|2023-03-13 02:20:00|27682.9|27675.9|27685.4|27678.4|27695.4|27688.4|27670.4|27663.4|375
1678674300000|2023-03-13 02:25:00|27687.9|27680.9|27705.4|27698.4|27720.4|27713.4|27685.4|27678.4|577
1678674600000|2023-03-13 02:30:00|27710.4|27703.4|27715.4|27708.4|27735.4|27728.4|27710.4|27703.4|695
1678674900000|2023-03-13 02:35:00|27717.9|27710.9|27735.4|27728.4|27735.4|27728.4|27700.4|27693.4|370
1678675200000|2023-03-13 02:40:00|27730.4|27723.4|27720.4|27713.4|27745.4|27738.4|27717.9|27710.9|311
1678675500000|2023-03-13 02:45:00|27722.9|27715.9|27727.9|27720.9|27740.4|27733.4|27710.4|27703.4|341
1678675800000|2023-03-13 02:50:00|27725.4|27718.4|27747.9|27740.9|27750.4|27743.4|27720.4|27713.4|261
1678676100000|2023-03-13 02:55:00|27750.4|27743.4|27750.4|27743.4|27760.4|27753.4|27740.4|27733.4|394
1678676400000|2023-03-13 03:00:00|27752.9|27745.9|27762.9|27755.9|27765.4|27758.4|27742.9|27735.9|156
1678676700000|2023-03-13 03:05:00|27765.4|27758.4|27770.4|27763.4|27775.4|27768.4|27755.4|27748.4|236
1678677000000|2023-03-13 03:10:00|27772.9|27765.9|27742.9|27735.9|27775.4|27768.4|27735.4|27728.4|205
1678677300000|2023-03-13 03:15:00|27745.4|27738.4|27735.4|27728.4|27745.4|27738.4|27730.4|27723.4|110
1678677600000|2023-03-13 03:20:00|27732.9|27725.9|27732.9|27725.9|27735.4|27728.4|27720.4|27713.4|238
1678677900000|2023-03-13 03:25:00|27735.4|27728.4|27740.4|27733.4|27740.4|27733.4|27725.4|27718.4|131
1678678200000|2023-03-13 03:30:00|27745.4|27738.4|27762.9|27755.9|27765.4|27758.4|27730.4|27723.4|239
1678678500000|2023-03-13 03:35:00|27765.4|27758.4|27770.4|27763.4|27785.4|27778.4|27760.4|27753.4|402
1678678800000|2023-03-13 03:40:00|27767.9|27760.9|27750.4|27743.4|27770.4|27763.4|27737.9|27730.9|507
1678679100000|2023-03-13 03:45:00|27747.9|27740.9|27730.4|27723.4|27750.4|27743.4|27730.4|27723.4|254
1678679400000|2023-03-13 03:50:00|27732.9|27725.9|27770.4|27763.4|27775.4|27768.4|27730.4|27723.4|290
1678679700000|2023-03-13 03:55:00|27767.9|27760.9|27752.9|27745.9|27775.4|27768.4|27752.9|27745.9|177
1678680000000|2023-03-13 04:00:00|27750.4|27743.4|27760.4|27753.4|27770.4|27763.4|27742.9|27735.9|355
1678680300000|2023-03-13 04:05:00|27757.9|27750.9|27760.4|27753.4|27770.4|27763.4|27745.4|27738.4|222
1678680600000|2023-03-13 04:10:00|27757.9|27750.9|27745.4|27738.4|27760.4|27753.4|27730.4|27723.4|413
1678680900000|2023-03-13 04:15:00|27742.9|27735.9|27730.4|27723.4|27745.4|27738.4|27730.4|27723.4|221
1678681200000|2023-03-13 04:20:00|27735.4|27728.4|27725.4|27718.4|27745.4|27738.4|27722.9|27715.9|184
1678681500000|2023-03-13 04:25:00|27720.4|27713.4|27715.4|27708.4|27730.4|27723.4|27712.9|27705.9|193
1678681800000|2023-03-13 04:30:00|27712.9|27705.9|27712.9|27705.9|27720.4|27713.4|27700.4|27693.4|260
1678682100000|2023-03-13 04:35:00|27715.4|27708.4|27700.4|27693.4|27715.4|27708.4|27700.4|27693.4|128
1678682400000|2023-03-13 04:40:00|27697.9|27690.9|27687.9|27680.9|27700.4|27693.4|27685.4|27678.4|200
1678682700000|2023-03-13 04:45:00|27690.4|27683.4|27712.9|27705.9|27720.4|27713.4|27690.4|27683.4|254
1678683000000|2023-03-13 04:50:00|27710.4|27703.4|27710.4|27703.4|27720.4|27713.4|27705.4|27698.4|180
1678683300000|2023-03-13 04:55:00|27707.9|27700.9|27720.4|27713.4|27720.4|27713.4|27705.4|27698.4|132
1678683600000|2023-03-13 05:00:00|27717.9|27710.9|27710.4|27703.4|27720.4|27713.4|27710.4|27703.4|169
1678683900000|2023-03-13 05:05:00|27705.4|27698.4|27717.9|27710.9|27720.4|27713.4|27695.4|27688.4|268
1678684200000|2023-03-13 05:10:00|27715.4|27708.4|27715.4|27708.4|27725.4|27718.4|27705.4|27698.4|201
1678684500000|2023-03-13 05:15:00|27712.9|27705.9|27730.4|27723.4|27730.4|27723.4|27710.4|27703.4|212
1678684800000|2023-03-13 05:20:00|27725.4|27718.4|27735.4|27728.4|27737.9|27730.9|27725.4|27718.4|194
1678685100000|2023-03-13 05:25:00|27732.9|27725.9|27740.4|27733.4|27740.4|27733.4|27730.4|27723.4|136
1678685400000|2023-03-13 05:30:00|27737.9|27730.9|27740.4|27733.4|27740.4|27733.4|27730.4|27723.4|209
1678685700000|2023-03-13 05:35:00|27745.4|27738.4|27740.4|27733.4|27745.4|27738.4|27740.4|27733.4|178
1678686000000|2023-03-13 05:40:00|27745.4|27738.4|27775.4|27768.4|27775.4|27768.4|27745.4|27738.4|341
1678686300000|2023-03-13 05:45:00|27777.9|27770.9|27840.4|27833.4|27840.4|27833.4|27775.4|27768.4|999
1678686600000|2023-03-13 05:50:00|27835.4|27828.4|27825.4|27818.4|27845.4|27838.4|27815.4|27808.4|736
1678686900000|2023-03-13 05:55:00|27830.4|27823.4|27850.4|27843.4|27850.4|27843.4|27830.4|27823.4|1492
1678687200000|2023-03-13 06:00:00|27852.9|27845.9|27840.4|27833.4|27860.4|27853.4|27840.4|27833.4|2468
1678687500000|2023-03-13 06:05:00|27845.4|27838.4|27835.4|27828.4|27855.4|27848.4|27835.4|27828.4|595
1678687800000|2023-03-13 06:10:00|27840.4|27833.4|27897.9|27890.9|27910.4|27903.4|27840.4|27833.4|1509
1678688100000|2023-03-13 06:15:00|27900.4|27893.4|27902.9|27895.9|27907.9|27900.9|27885.4|27878.4|1279
1678688400000|2023-03-13 06:20:00|27905.4|27898.4|27860.4|27853.4|27905.4|27898.4|27860.4|27853.4|625
1678688700000|2023-03-13 06:25:00|27862.9|27855.9|27882.9|27875.9|27882.9|27875.9|27857.9|27850.9|309
1678689000000|2023-03-13 06:30:00|27880.4|27873.4|27870.4|27863.4|27880.4|27873.4|27865.4|27858.4|229
1678689300000|2023-03-13 06:35:00|27867.9|27860.9|27865.4|27858.4|27867.9|27860.9|27857.9|27850.9|46
1678689600000|2023-03-13 06:40:00|27870.4|27863.4|27875.4|27868.4|27875.4|27868.4|27867.9|27860.9|37
1678689900000|2023-03-13 06:45:00|27880.4|27873.4|27892.9|27885.9|27892.9|27885.9|27877.9|27870.9|68
1678690200000|2023-03-13 06:50:00|27890.4|27883.4|27897.9|27890.9|27900.4|27893.4|27890.4|27883.4|34
1678690500000|2023-03-13 06:55:00|27895.4|27888.4|27867.9|27860.9|27895.4|27888.4|27865.4|27858.4|154
1678690800000|2023-03-13 07:00:00|27870.4|27863.4|27857.9|27850.9|27875.4|27868.4|27850.4|27843.4|74
1678691100000|2023-03-13 07:05:00|27855.4|27848.4|27845.4|27838.4|27865.4|27858.4|27842.9|27835.9|40
1678691400000|2023-03-13 07:10:00|27840.4|27833.4|27827.9|27820.9|27845.4|27838.4|27825.4|27818.4|29
1678691700000|2023-03-13 07:15:00|27825.4|27818.4|27820.4|27813.4|27827.9|27820.9|27812.9|27805.9|56
1678692000000|2023-03-13 07:20:00|27825.4|27818.4|27840.4|27833.4|27840.4|27833.4|27825.4|27818.4|50
1678692300000|2023-03-13 07:25:00|27837.9|27830.9|27840.4|27833.4|27845.4|27838.4|27830.4|27823.4|102
1678692600000|2023-03-13 07:30:00|27842.9|27835.9|27875.4|27868.4|27880.4|27873.4|27835.4|27828.4|259
1678692900000|2023-03-13 07:35:00|27872.9|27865.9|27870.4|27863.4|27885.4|27878.4|27862.9|27855.9|75
1678693200000|2023-03-13 07:40:00|27872.9|27865.9|27880.4|27873.4|27885.4|27878.4|27870.4|27863.4|88
1678693500000|2023-03-13 07:45:00|27885.4|27878.4|27895.4|27888.4|27905.4|27898.4|27885.4|27878.4|69
1678693800000|2023-03-13 07:50:00|27892.9|27885.9|27870.4|27863.4|27905.4|27898.4|27870.4|27863.4|100
1678694100000|2023-03-13 07:55:00|27872.9|27865.9|27875.4|27868.4|27885.4|27878.4|27870.4|27863.4|64
1678694400000|2023-03-13 08:00:00|27877.9|27870.9|27855.4|27848.4|27890.4|27883.4|27845.4|27838.4|343
1678694700000|2023-03-13 08:05:00|27852.9|27845.9|27835.4|27828.4|27855.4|27848.4|27825.4|27818.4|267
1678695000000|2023-03-13 08:10:00|27832.9|27825.9|27862.9|27855.9|27870.4|27863.4|27825.4|27818.4|220
1678695300000|2023-03-13 08:15:00|27865.4|27858.4|27827.9|27820.9|27875.4|27868.4|27822.9|27815.9|95
1678695600000|2023-03-13 08:20:00|27825.4|27818.4|27835.4|27828.4|27835.4|27828.4|27810.4|27803.4|117
1678695900000|2023-03-13 08:25:00|27837.9|27830.9|27790.4|27783.4|27845.4|27838.4|27785.4|27778.4|108
1678696200000|2023-03-13 08:30:00|27792.9|27785.9|27772.9|27765.9|27800.4|27793.4|27765.4|27758.4|123
1678696500000|2023-03-13 08:35:00|27770.4|27763.4|27730.4|27723.4|27775.4|27768.4|27725.4|27718.4|235
1678696800000|2023-03-13 08:40:00|27725.4|27718.4|27700.4|27693.4|27730.4|27723.4|27697.9|27690.9|208
1678697100000|2023-03-13 08:45:00|27697.9|27690.9|27665.4|27658.4|27697.9|27690.9|27665.4|27658.4|131
1678697400000|2023-03-13 08:50:00|27662.9|27655.9|27645.4|27638.4|27665.4|27658.4|27602.9|27595.9|217
1678697700000|2023-03-13 08:55:00|27647.9|27640.9|27607.9|27600.9|27660.4|27653.4|27607.9|27600.9|168
1678698000000|2023-03-13 09:00:00|27610.4|27603.4|27570.4|27563.4|27632.9|27625.9|27560.4|27553.4|438
1678698300000|2023-03-13 09:05:00|27567.9|27560.9|27590.4|27583.4|27615.4|27608.4|27565.4|27558.4|203
1678698600000|2023-03-13 09:10:00|27587.9|27580.9|27607.9|27600.9|27610.4|27603.4|27560.4|27553.4|210
1678698900000|2023-03-13 09:15:00|27605.4|27598.4|27552.9|27545.9|27610.4|27603.4|27550.4|27543.4|337
1678699200000|2023-03-13 09:20:00|27555.4|27548.4|27470.4|27463.4|27555.4|27548.4|27462.9|27455.9|310
1678699500000|2023-03-13 09:25:00|27465.4|27458.4|27465.4|27458.4|27490.4|27483.4|27435.4|27428.4|386
1678699800000|2023-03-13 09:30:00|27462.9|27455.9|27422.9|27415.9|27465.4|27458.4|27392.9|27385.9|570
1678700100000|2023-03-13 09:35:00|27420.4|27413.4|27417.9|27410.9|27450.4|27443.4|27385.4|27378.4|401
1678700400000|2023-03-13 09:40:00|27420.4|27413.4|27450.4|27443.4|27465.4|27458.4|27420.4|27413.4|240
1678700700000|2023-03-13 09:45:00|27455.4|27448.4|27490.4|27483.4|27502.9|27495.9|27450.4|27443.4|311
1678701000000|2023-03-13 09:50:00|27487.9|27480.9|27470.4|27463.4|27495.4|27488.4|27450.4|27443.4|82
1678701300000|2023-03-13 09:55:00|27465.4|27458.4|27445.4|27438.4|27465.4|27458.4|27435.4|27428.4|100
1678701600000|2023-03-13 10:00:00|27447.9|27440.9|27517.9|27510.9|27520.4|27513.4|27442.9|27435.9|292
1678701900000|2023-03-13 10:05:00|27520.4|27513.4|27480.4|27473.4|27522.9|27515.9|27467.9|27460.9|192
1678702200000|2023-03-13 10:10:00|27477.9|27470.9|27455.4|27448.4|27480.4|27473.4|27455.4|27448.4|245
1678702500000|2023-03-13 10:15:00|27457.9|27450.9|27450.4|27443.4|27462.9|27455.9|27425.4|27418.4|451
1678702800000|2023-03-13 10:20:00|27452.9|27445.9|27450.4|27443.4|27475.4|27468.4|27437.9|27430.9|285
1678703100000|2023-03-13 10:25:00|27447.9|27440.9|27470.4|27463.4|27475.4|27468.4|27447.9|27440.9|178
1678703400000|2023-03-13 10:30:00|27472.9|27465.9|27485.4|27478.4|27495.4|27488.4|27460.4|27453.4|221
1678703700000|2023-03-13 10:35:00|27487.9|27480.9|27467.9|27460.9|27490.4|27483.4|27460.4|27453.4|112
1678704000000|2023-03-13 10:40:00|27465.4|27458.4|27437.9|27430.9|27475.4|27468.4|27435.4|27428.4|213
1678704300000|2023-03-13 10:45:00|27440.4|27433.4|27485.4|27478.4|27485.4|27478.4|27425.4|27418.4|181
1678704600000|2023-03-13 10:50:00|27482.9|27475.9|27495.4|27488.4|27495.4|27488.4|27457.9|27450.9|238
1678704900000|2023-03-13 10:55:00|27492.9|27485.9|27520.4|27513.4|27537.9|27530.9|27490.4|27483.4|307
1678705200000|2023-03-13 11:00:00|27515.4|27508.4|27595.4|27588.4|27600.4|27593.4|27515.4|27508.4|474
1678705500000|2023-03-13 11:05:00|27592.9|27585.9|27555.4|27548.4|27595.4|27588.4|27555.4|27548.4|174
1678705800000|2023-03-13 11:10:00|27550.4|27543.4|27535.4|27528.4|27555.4|27548.4|27527.9|27520.9|155
1678706100000|2023-03-13 11:15:00|27530.4|27523.4|27520.4|27513.4|27530.4|27523.4|27497.9|27490.9|125
1678706400000|2023-03-13 11:20:00|27522.9|27515.9|27487.9|27480.9|27522.9|27515.9|27485.4|27478.4|182
1678706700000|2023-03-13 11:25:00|27485.4|27478.4|27472.9|27465.9|27490.4|27483.4|27465.4|27458.4|186
1678707000000|2023-03-13 11:30:00|27470.4|27463.4|27470.4|27463.4|27490.4|27483.4|27452.9|27445.9|152
1678707300000|2023-03-13 11:35:00|27472.9|27465.9|27442.9|27435.9|27480.4|27473.4|27440.4|27433.4|132
1678707600000|2023-03-13 11:40:00|27445.4|27438.4|27410.4|27403.4|27455.4|27448.4|27402.9|27395.9|210
1678707900000|2023-03-13 11:45:00|27405.4|27398.4|27430.4|27423.4|27437.9|27430.9|27400.4|27393.4|168
1678708200000|2023-03-13 11:50:00|27422.9|27415.9|27422.9|27415.9|27427.9|27420.9|27400.4|27393.4|190
1678708500000|2023-03-13 11:55:00|27425.4|27418.4|27430.4|27423.4|27470.4|27463.4|27425.4|27418.4|243
1678708800000|2023-03-13 12:00:00|27432.9|27425.9|27412.9|27405.9|27450.4|27443.4|27412.9|27405.9|255
1678709100000|2023-03-13 12:05:00|27415.4|27408.4|27360.4|27353.4|27415.4|27408.4|27345.4|27338.4|361
1678709400000|2023-03-13 12:10:00|27362.9|27355.9|27365.4|27358.4|27367.9|27360.9|27325.4|27318.4|398
1678709700000|2023-03-13 12:15:00|27362.9|27355.9|27370.4|27363.4|27405.4|27398.4|27350.4|27343.4|463
1678710000000|2023-03-13 12:20:00|27372.9|27365.9|27370.4|27363.4|27397.9|27390.9|27355.4|27348.4|290
1678710300000|2023-03-13 12:25:00|27375.4|27368.4|27365.4|27358.4|27380.4|27373.4|27347.9|27340.9|127
1678710600000|2023-03-13 12:30:00|27360.4|27353.4|27345.4|27338.4|27375.4|27368.4|27317.9|27310.9|310
1678710900000|2023-03-13 12:35:00|27342.9|27335.9|27305.4|27298.4|27345.4|27338.4|27292.9|27285.9|184
1678711200000|2023-03-13 12:40:00|27302.9|27295.9|27290.4|27283.4|27315.4|27308.4|27285.4|27278.4|157
1678711500000|2023-03-13 12:45:00|27287.9|27280.9|27270.4|27263.4|27290.4|27283.4|27250.4|27243.4|401
1678711800000|2023-03-13 12:50:00|27267.9|27260.9|27300.4|27293.4|27335.4|27328.4|27265.4|27258.4|187
1678712100000|2023-03-13 12:55:00|27297.9|27290.9|27355.4|27348.4|27360.4|27353.4|27295.4|27288.4|316
1678712400000|2023-03-13 13:00:00|27357.9|27350.9|27360.4|27353.4|27375.4|27368.4|27335.4|27328.4|271
1678712700000|2023-03-13 13:05:00|27357.9|27350.9|27370.4|27363.4|27375.4|27368.4|27340.4|27333.4|245
1678713000000|2023-03-13 13:10:00|27367.9|27360.9|27345.4|27338.4|27382.9|27375.9|27342.9|27335.9|201
1678713300000|2023-03-13 13:15:00|27340.4|27333.4|27355.4|27348.4|27375.4|27368.4|27340.4|27333.4|237
1678713600000|2023-03-13 13:20:00|27352.9|27345.9|27355.4|27348.4|27362.9|27355.9|27335.4|27328.4|175
1678713900000|2023-03-13 13:25:00|27352.9|27345.9|27310.4|27303.4|27355.4|27348.4|27300.4|27293.4|217
1678714200000|2023-03-13 13:30:00|27305.4|27298.4|27310.4|27303.4|27335.4|27328.4|27295.4|27288.4|710
1678714500000|2023-03-13 13:35:00|27305.4|27298.4|27295.4|27288.4|27315.4|27308.4|27270.4|27263.4|409
1678714800000|2023-03-13 13:40:00|27297.9|27290.9|27290.4|27283.4|27307.9|27300.9|27270.4|27263.4|436
1678715100000|2023-03-13 13:45:00|27292.9|27285.9|27375.4|27368.4|27390.4|27383.4|27282.9|27275.9|536
1678715400000|2023-03-13 13:50:00|27372.9|27365.9|27405.4|27398.4|27420.4|27413.4|27370.4|27363.4|723
1678715700000|2023-03-13 13:55:00|27400.4|27393.4|27432.9|27425.9|27455.4|27448.4|27390.4|27383.4|464
1678716000000|2023-03-13 14:00:00|27430.4|27423.4|27407.9|27400.9|27445.4|27438.4|27385.4|27378.4|670
1678716300000|2023-03-13 14:05:00|27410.4|27403.4|27420.4|27413.4|27440.4|27433.4|27355.4|27348.4|891
1678716600000|2023-03-13 14:10:00|27422.9|27415.9|27395.4|27388.4|27430.4|27423.4|27385.4|27378.4|411
1678716900000|2023-03-13 14:15:00|27390.4|27383.4|27350.4|27343.4|27390.4|27383.4|27345.4|27338.4|793
1678717200000|2023-03-13 14:20:00|27345.4|27338.4|27350.4|27343.4|27375.4|27368.4|27335.4|27328.4|467
1678717500000|2023-03-13 14:25:00|27352.9|27345.9|27355.4|27348.4|27382.9|27375.9|27340.4|27333.4|486
1678717800000|2023-03-13 14:30:00|27360.4|27353.4|27420.4|27413.4|27420.4|27413.4|27340.4|27333.4|547
1678718100000|2023-03-13 14:35:00|27425.4|27418.4|27410.4|27403.4|27430.4|27423.4|27380.4|27373.4|454
1678718400000|2023-03-13 14:40:00|27415.4|27408.4|27410.4|27403.4|27425.4|27418.4|27365.4|27358.4|466
1678718700000|2023-03-13 14:45:00|27412.9|27405.9|27430.4|27423.4|27455.4|27448.4|27412.9|27405.9|377
1678719000000|2023-03-13 14:50:00|27435.4|27428.4|27385.4|27378.4|27440.4|27433.4|27360.4|27353.4|579
1678719300000|2023-03-13 14:55:00|27390.4|27383.4|27460.4|27453.4|27465.4|27458.4|27385.4|27378.4|1005
1678719600000|2023-03-13 15:00:00|27465.4|27458.4|27475.4|27468.4|27500.4|27493.4|27445.4|27438.4|1019
1678719900000|2023-03-13 15:05:00|27470.4|27463.4|27440.4|27433.4|27475.4|27468.4|27435.4|27428.4|474
1678720200000|2023-03-13 15:10:00|27437.9|27430.9|27440.4|27433.4|27485.4|27478.4|27437.9|27430.9|454
1678720500000|2023-03-13 15:15:00|27442.9|27435.9|27460.4|27453.4|27472.9|27465.9|27437.9|27430.9|333
1678720800000|2023-03-13 15:20:00|27465.4|27458.4|27452.9|27445.9|27500.4|27493.4|27445.4|27438.4|328
1678721100000|2023-03-13 15:25:00|27455.4|27448.4|27510.4|27503.4|27515.4|27508.4|27440.4|27433.4|623
1678721400000|2023-03-13 15:30:00|27512.9|27505.9|27485.4|27478.4|27520.4|27513.4|27475.4|27468.4|265
1678721700000|2023-03-13 15:35:00|27487.9|27480.9|27450.4|27443.4|27490.4|27483.4|27445.4|27438.4|438
1678722000000|2023-03-13 15:40:00|27452.9|27445.9|27475.4|27468.4|27495.4|27488.4|27450.4|27443.4|284
1678722300000|2023-03-13 15:45:00|27477.9|27470.9|27525.4|27518.4|27530.4|27523.4|27470.4|27463.4|353
1678722600000|2023-03-13 15:50:00|27527.9|27520.9|27475.4|27468.4|27530.4|27523.4|27470.4|27463.4|350
1678722900000|2023-03-13 15:55:00|27472.9|27465.9|27495.4|27488.4|27510.4|27503.4|27467.9|27460.9|280
1678723200000|2023-03-13 16:00:00|27497.9|27490.9|27470.4|27463.4|27540.4|27533.4|27460.4|27453.4|539
1678723500000|2023-03-13 16:05:00|27472.9|27465.9|27535.4|27528.4|27540.4|27533.4|27467.9|27460.9|177
1678723800000|2023-03-13 16:10:00|27532.9|27525.9|27505.4|27498.4|27540.4|27533.4|27490.4|27483.4|275
1678724100000|2023-03-13 16:15:00|27502.9|27495.9|27495.4|27488.4|27530.4|27523.4|27487.9|27480.9|293
1678724400000|2023-03-13 16:20:00|27492.9|27485.9|27457.9|27450.9|27505.4|27498.4|27455.4|27448.4|266
1678724700000|2023-03-13 16:25:00|27460.4|27453.4|27480.4|27473.4|27485.4|27478.4|27447.9|27440.9|567
1678725000000|2023-03-13 16:30:00|27477.9|27470.9|27450.4|27443.4|27490.4|27483.4|27450.4|27443.4|405
1678725300000|2023-03-13 16:35:00|27452.9|27445.9|27450.4|27443.4|27470.4|27463.4|27440.4|27433.4|232
1678725600000|2023-03-13 16:40:00|27452.9|27445.9|27470.4|27463.4|27495.4|27488.4|27450.4|27443.4|312
1678725900000|2023-03-13 16:45:00|27467.9|27460.9|27420.4|27413.4|27480.4|27473.4|27407.9|27400.9|143
1678726200000|2023-03-13 16:50:00|27417.9|27410.9|27420.4|27413.4|27432.9|27425.9|27395.4|27388.4|225
1678726500000|2023-03-13 16:55:00|27422.9|27415.9|27405.4|27398.4|27430.4|27423.4|27392.9|27385.9|72
1678726800000|2023-03-13 17:00:00|27407.9|27400.9|27390.4|27383.4|27410.4|27403.4|27380.4|27373.4|208
1678727100000|2023-03-13 17:05:00|27392.9|27385.9|27417.9|27410.9|27420.4|27413.4|27375.4|27368.4|160
1678727400000|2023-03-13 17:10:00|27420.4|27413.4|27435.4|27428.4|27435.4|27428.4|27405.4|27398.4|95
1678727700000|2023-03-13 17:15:00|27432.9|27425.9|27432.9|27425.9|27455.4|27448.4|27415.4|27408.4|112
1678728000000|2023-03-13 17:20:00|27430.4|27423.4|27410.4|27403.4|27440.4|27433.4|27405.4|27398.4|278
1678728300000|2023-03-13 17:25:00|27412.9|27405.9|27425.4|27418.4|27440.4|27433.4|27402.9|27395.9|132
1678728600000|2023-03-13 17:30:00|27422.9|27415.9|27400.4|27393.4|27435.4|27428.4|27400.4|27393.4|117
1678728900000|2023-03-13 17:35:00|27402.9|27395.9|27460.4|27453.4|27475.4|27468.4|27395.4|27388.4|162
1678729200000|2023-03-13 17:40:00|27465.4|27458.4|27465.4|27458.4|27475.4|27468.4|27447.9|27440.9|71
1678729500000|2023-03-13 17:45:00|27467.9|27460.9|27465.4|27458.4|27475.4|27468.4|27450.4|27443.4|129
1678729800000|2023-03-13 17:50:00|27462.9|27455.9|27470.4|27463.4|27490.4|27483.4|27462.9|27455.9|195
1678730100000|2023-03-13 17:55:00|27472.9|27465.9|27485.4|27478.4|27500.4|27493.4|27470.4|27463.4|114
1678730400000|2023-03-13 18:00:00|27487.9|27480.9|27517.9|27510.9|27520.4|27513.4|27485.4|27478.4|209
1678730700000|2023-03-13 18:05:00|27515.4|27508.4|27502.9|27495.9|27520.4|27513.4|27500.4|27493.4|54
1678731000000|2023-03-13 18:10:00|27500.4|27493.4|27525.4|27518.4|27530.4|27523.4|27500.4|27493.4|196
1678731300000|2023-03-13 18:15:00|27530.4|27523.4|27525.4|27518.4|27540.4|27533.4|27515.4|27508.4|110
1678731600000|2023-03-13 18:20:00|27527.9|27520.9|27540.4|27533.4|27545.4|27538.4|27515.4|27508.4|321
1678731900000|2023-03-13 18:25:00|27545.4|27538.4|27520.4|27513.4|27550.4|27543.4|27510.4|27503.4|109
1678732200000|2023-03-13 18:30:00|27525.4|27518.4|27550.4|27543.4|27555.4|27548.4|27525.4|27518.4|110
1678732500000|2023-03-13 18:35:00|27547.9|27540.9|27510.4|27503.4|27550.4|27543.4|27497.9|27490.9|92
1678732800000|2023-03-13 18:40:00|27515.4|27508.4|27525.4|27518.4|27540.4|27533.4|27497.9|27490.9|157
1678733100000|2023-03-13 18:45:00|27522.9|27515.9|27515.4|27508.4|27527.9|27520.9|27502.9|27495.9|91
1678733400000|2023-03-13 18:50:00|27512.9|27505.9|27535.4|27528.4|27535.4|27528.4|27512.9|27505.9|43
1678733700000|2023-03-13 18:55:00|27540.4|27533.4|27530.4|27523.4|27540.4|27533.4|27520.4|27513.4|73
1678734000000|2023-03-13 19:00:00|27527.9|27520.9|27500.4|27493.4|27540.4|27533.4|27500.4|27493.4|114
1678734300000|2023-03-13 19:05:00|27502.9|27495.9|27510.4|27503.4|27550.4|27543.4|27497.9|27490.9|235
1678734600000|2023-03-13 19:10:00|27512.9|27505.9|27540.4|27533.4|27550.4|27543.4|27510.4|27503.4|123
1678734900000|2023-03-13 19:15:00|27545.4|27538.4|27517.9|27510.9|27545.4|27538.4|27515.4|27508.4|62
1678735200000|2023-03-13 19:20:00|27515.4|27508.4|27482.9|27475.9|27520.4|27513.4|27475.4|27468.4|210
1678735500000|2023-03-13 19:25:00|27480.4|27473.4|27465.4|27458.4|27485.4|27478.4|27447.9|27440.9|309
1678735800000|2023-03-13 19:30:00|27467.9|27460.9|27490.4|27483.4|27495.4|27488.4|27465.4|27458.4|125
1678736100000|2023-03-13 19:35:00|27487.9|27480.9|27520.4|27513.4|27520.4|27513.4|27485.4|27478.4|157
1678736400000|2023-03-13 19:40:00|27517.9|27510.9|27515.4|27508.4|27540.4|27533.4|27505.4|27498.4|165
1678736700000|2023-03-13 19:45:00|27512.9|27505.9|27500.4|27493.4|27520.4|27513.4|27490.4|27483.4|220
1678737000000|2023-03-13 19:50:00|27490.4|27483.4|27475.4|27468.4|27492.9|27485.9|27470.4|27463.4|242
1678737300000|2023-03-13 19:55:00|27480.4|27473.4|27422.9|27415.9|27480.4|27473.4|27415.4|27408.4|411
1678737600000|2023-03-13 20:00:00|27420.4|27413.4|27455.4|27448.4|27460.4|27453.4|27420.4|27413.4|99
1678737900000|2023-03-13 20:05:00|27452.9|27445.9|27465.4|27458.4|27470.4|27463.4|27450.4|27443.4|32
1678738200000|2023-03-13 20:10:00|27467.9|27460.9|27455.4|27448.4|27467.9|27460.9|27455.4|27448.4|33
1678738500000|2023-03-13 20:15:00|27452.9|27445.9|27447.9|27440.9|27460.4|27453.4|27447.9|27440.9|18
1678738800000|2023-03-13 20:20:00|27450.4|27443.4|27442.9|27435.9|27452.9|27445.9|27440.4|27433.4|5
1678739100000|2023-03-13 20:25:00|27440.4|27433.4|27435.4|27428.4|27442.9|27435.9|27430.4|27423.4|9
1678739400000|2023-03-13 20:30:00|27437.9|27430.9|27430.4|27423.4|27437.9|27430.9|27430.4|27423.4|3
1678739700000|2023-03-13 20:35:00|27432.9|27425.9|27442.9|27435.9|27447.9|27440.9|27430.4|27423.4|10
1678740000000|2023-03-13 20:40:00|27445.4|27438.4|27435.4|27428.4|27450.4|27443.4|27435.4|27428.4|23
1678740300000|2023-03-13 20:45:00|27437.9|27430.9|27455.4|27448.4|27455.4|27448.4|27435.4|27428.4|10
1678740600000|2023-03-13 20:50:00|27457.9|27450.9|27472.9|27465.9|27472.9|27465.9|27452.9|27445.9|19
1678740900000|2023-03-13 20:55:00|27475.4|27468.4|27494.4|27479.4|27494.4|27479.4|27472.9|27465.9|44
1678741200000|2023-03-13 21:00:00|27491.9|27476.9|27481.9|27466.9|27501.9|27486.9|27476.9|27461.9|5
1678741500000|2023-03-13 21:05:00|27474.4|27459.4|27481.9|27466.9|27484.4|27469.4|27474.4|27459.4|4
1678741800000|2023-03-13 21:10:00|27484.4|27469.4|27491.9|27461.9|27491.9|27469.4|27479.4|27461.9|11919
1678742100000|2023-03-13 21:15:00|27492.1|27462.1|27492.9|27462.9|27492.9|27462.9|27490.5|27460.5|0
1678742400000|2023-03-13 21:20:00|27492.6|27462.6|27490.6|27460.6|27493.1|27463.1|27489.3|27459.3|0
1678742700000|2023-03-13 21:25:00|27490|27460|27487.1|27457.1|27491.1|27461.1|27486.9|27456.9|0
1678743000000|2023-03-13 21:30:00|27488.6|27458.6|27487.8|27457.8|27489.1|27459.1|27487.5|27457.5|0
1678743300000|2023-03-13 21:35:00|27487.6|27457.6|27491.2|27461.2|27491.2|27461.2|27487.6|27457.6|0
1678743600000|2023-03-13 21:40:00|27491.5|27461.5|27493|27463|27494.4|27464.4|27490.3|27460.3|0
1678743900000|2023-03-13 21:45:00|27493.6|27463.6|27492.5|27462.5|27494.3|27464.3|27492.5|27462.5|0
1678744200000|2023-03-13 21:50:00|27492.7|27462.7|27493|27463|27493|27463|27492.7|27462.7|0
1678744500000|2023-03-13 21:55:00|27492.7|27462.7|27491.1|27461.1|27493.8|27463.8|27490.7|27460.7|0
1678744800000|2023-03-13 22:00:00|27503.6|27473.6|27476.9|27461.9|27515.3|27485.3|27476.9|27461.9|6
1678745100000|2023-03-13 22:05:00|27474.4|27459.4|27476.9|27461.9|27486.9|27471.9|27464.4|27449.4|33
1678745400000|2023-03-13 22:10:00|27474.4|27459.4|27481.9|27466.9|27481.9|27466.9|27474.4|27459.4|1
1678745700000|2023-03-13 22:15:00|27484.4|27469.4|27484.4|27469.4|27484.4|27469.4|27481.9|27466.9|0
1678746000000|2023-03-13 22:20:00|27481.9|27466.9|27484.4|27469.4|27484.4|27469.4|27481.9|27466.9|0
1678746300000|2023-03-13 22:25:00|27486.9|27471.9|27489.4|27474.4|27489.4|27474.4|27486.9|27471.9|0
1678746600000|2023-03-13 22:30:00|27485.4|27478.4|27485.4|27478.4|27485.4|27478.4|27485.4|27478.4|0
1678746900000|2023-03-13 22:35:00|27487.9|27480.9|27492.9|27485.9|27492.9|27485.9|27487.9|27480.9|0
1678747500000|2023-03-13 22:45:00|27490.4|27483.4|27487.9|27480.9|27492.9|27485.9|27487.9|27480.9|6
1678747800000|2023-03-13 22:50:00|27490.4|27483.4|27502.9|27495.9|27502.9|27495.9|27490.4|27483.4|3
1678748100000|2023-03-13 22:55:00|27505.4|27498.4|27517.9|27510.9|27517.9|27510.9|27502.9|27495.9|20
1678748400000|2023-03-13 23:00:00|27520.4|27513.4|27527.9|27520.9|27537.9|27530.9|27515.4|27508.4|26
1678748700000|2023-03-13 23:05:00|27520.4|27513.4|27517.9|27510.9|27520.4|27513.4|27517.9|27510.9|2
1678749000000|2023-03-13 23:10:00|27515.4|27508.4|27507.9|27500.9|27517.9|27510.9|27507.9|27500.9|8
1678749300000|2023-03-13 23:15:00|27505.4|27498.4|27507.9|27500.9|27507.9|27500.9|27500.4|27493.4|12
1678749600000|2023-03-13 23:20:00|27505.4|27498.4|27492.9|27485.9|27505.4|27498.4|27492.9|27485.9|29
1678749900000|2023-03-13 23:25:00|27490.4|27483.4|27472.9|27465.9|27490.4|27483.4|27470.4|27463.4|137
1678750200000|2023-03-13 23:30:00|27467.9|27460.9|27475.4|27468.4|27492.9|27485.9|27460.4|27453.4|40250
1678750500000|2023-03-13 23:35:00|27477.9|27470.9|27472.9|27465.9|27477.9|27470.9|27470.4|27463.4|107
1678750800000|2023-03-13 23:40:00|27475.4|27468.4|27455.4|27448.4|27475.4|27468.4|27455.4|27448.4|137
1678751100000|2023-03-13 23:45:00|27450.4|27443.4|27425.4|27418.4|27465.4|27458.4|27415.4|27408.4|546
1678751400000|2023-03-13 23:50:00|27420.4|27413.4|27385.4|27378.4|27425.4|27418.4|27382.9|27375.9|396
1678751700000|2023-03-13 23:55:00|27387.9|27380.9|27392.9|27385.9|27415.4|27408.4|27380.4|27373.4|398
1678665600000|2023-03-13 00:00:00|27910.4|27903.4|27870.4|27863.4|27922.9|27915.9|27862.9|27855.9|2080
1678665900000|2023-03-13 00:05:00|27865.4|27858.4|27820.4|27813.4|27865.4|27858.4|27810.4|27803.4|1918
1678666200000|2023-03-13 00:10:00|27822.9|27815.9|27805.4|27798.4|27840.4|27833.4|27777.9|27770.9|1305
1678666500000|2023-03-13 00:15:00|27802.9|27795.9|27800.4|27793.4|27850.4|27843.4|27780.4|27773.4|1220
1678666800000|2023-03-13 00:20:00|27797.9|27790.9|27762.9|27755.9|27797.9|27790.9|27750.4|27743.4|1066
1678667100000|2023-03-13 00:25:00|27760.4|27753.4|27785.4|27778.4|27792.9|27785.9|27735.4|27728.4|751
1678667400000|2023-03-13 00:30:00|27795.4|27788.4|27722.9|27715.9|27805.4|27798.4|27720.4|27713.4|806
1678667700000|2023-03-13 00:35:00|27720.4|27713.4|27710.4|27703.4|27745.4|27738.4|27690.4|27683.4|875
1678668000000|2023-03-13 00:40:00|27705.4|27698.4|27720.4|27713.4|27735.4|27728.4|27690.4|27683.4|486
1678668300000|2023-03-13 00:45:00|27715.4|27708.4|27720.4|27713.4|27730.4|27723.4|27710.4|27703.4|546
1678668600000|2023-03-13 00:50:00|27717.9|27710.9|27695.4|27688.4|27730.4|27723.4|27687.9|27680.9|444
1678668900000|2023-03-13 00:55:00|27697.9|27690.9|27680.4|27673.4|27705.4|27698.4|27675.4|27668.4|544
1678669200000|2023-03-13 01:00:00|27675.4|27668.4|27740.4|27733.4|27750.4|27743.4|27667.9|27660.9|988
1678669500000|2023-03-13 01:05:00|27745.4|27738.4|27665.4|27658.4|27745.4|27738.4|27655.4|27648.4|753
1678669800000|2023-03-13 01:10:00|27660.4|27653.4|27632.9|27625.9|27665.4|27658.4|27632.9|27625.9|713
1678670100000|2023-03-13 01:15:00|27630.4|27623.4|27645.4|27638.4|27670.4|27663.4|27625.4|27618.4|534
1678670400000|2023-03-13 01:20:00|27650.4|27643.4|27640.4|27633.4|27655.4|27648.4|27635.4|27628.4|402
1678670700000|2023-03-13 01:25:00|27645.4|27638.4|27665.4|27658.4|27670.4|27663.4|27642.9|27635.9|511
1678671000000|2023-03-13 01:30:00|27660.4|27653.4|27655.4|27648.4|27665.4|27658.4|27640.4|27633.4|587
1678671300000|2023-03-13 01:35:00|27652.9|27645.9|27660.4|27653.4|27660.4|27653.4|27630.4|27623.4|800
1678671600000|2023-03-13 01:40:00|27665.4|27658.4|27670.4|27663.4|27680.4|27673.4|27650.4|27643.4|866
1678671900000|2023-03-13 01:45:00|27667.9|27660.9|27675.4|27668.4|27695.4|27688.4|27665.4|27658.4|725
1678672200000|2023-03-13 01:50:00|27677.9|27670.9|27685.4|27678.4|27685.4|27678.4|27655.4|27648.4|491
1678672500000|2023-03-13 01:55:00|27682.9|27675.9|27685.4|27678.4|27695.4|27688.4|27665.4|27658.4|382
1678672800000|2023-03-13 02:00:00|27687.9|27680.9|27675.4|27668.4|27695.4|27688.4|27665.4|27658.4|573
1678673100000|2023-03-13 02:05:00|27680.4|27673.4|27672.9|27665.9|27695.4|27688.4|27665.4|27658.4|414
1678673400000|2023-03-13 02:10:00|27670.4|27663.4|27677.9|27670.9|27690.4|27683.4|27660.4|27653.4|296
1678673700000|2023-03-13 02:15:00|27680.4|27673.4|27685.4|27678.4|27690.4|27683.4|27665.4|27658.4|319
1678674000000|2023-03-13 02:20:00|27682.9|27675.9|27685.4|27678.4|27695.4|27688.4|27670.4|27663.4|375
1678674300000|2023-03-13 02:25:00|27687.9|27680.9|27705.4|27698.4|27720.4|27713.4|27685.4|27678.4|577
1678674600000|2023-03-13 02:30:00|27710.4|27703.4|27715.4|27708.4|27735.4|27728.4|27710.4|27703.4|695
1678674900000|2023-03-13 02:35:00|27717.9|27710.9|27735.4|27728.4|27735.4|27728.4|27700.4|27693.4|370
1678675200000|2023-03-13 02:40:00|27730.4|27723.4|27720.4|27713.4|27745.4|27738.4|27717.9|27710.9|311
1678675500000|2023-03-13 02:45:00|27722.9|27715.9|27727.9|27720.9|27740.4|27733.4|27710.4|27703.4|341
1678675800000|2023-03-13 02:50:00|27725.4|27718.4|27747.9|27740.9|27750.4|27743.4|27720.4|27713.4|261
1678676100000|2023-03-13 02:55:00|27750.4|27743.4|27750.4|27743.4|27760.4|27753.4|27740.4|27733.4|394
1678676400000|2023-03-13 03:00:00|27752.9|27745.9|27762.9|27755.9|27765.4|27758.4|27742.9|27735.9|156
1678676700000|2023-03-13 03:05:00|27765.4|27758.4|27770.4|27763.4|27775.4|27768.4|27755.4|27748.4|236
1678677000000|2023-03-13 03:10:00|27772.9|27765.9|27742.9|27735.9|27775.4|27768.4|27735.4|27728.4|205
1678677300000|2023-03-13 03:15:00|27745.4|27738.4|27735.4|27728.4|27745.4|27738.4|27730.4|27723.4|110
1678677600000|2023-03-13 03:20:00|27732.9|27725.9|27732.9|27725.9|27735.4|27728.4|27720.4|27713.4|238
1678677900000|2023-03-13 03:25:00|27735.4|27728.4|27740.4|27733.4|27740.4|27733.4|27725.4|27718.4|131
1678678200000|2023-03-13 03:30:00|27745.4|27738.4|27762.9|27755.9|27765.4|27758.4|27730.4|27723.4|239
1678678500000|2023-03-13 03:35:00|27765.4|27758.4|27770.4|27763.4|27785.4|27778.4|27760.4|27753.4|402
1678678800000|2023-03-13 03:40:00|27767.9|27760.9|27750.4|27743.4|27770.4|27763.4|27737.9|27730.9|507
1678679100000|2023-03-13 03:45:00|27747.9|27740.9|27730.4|27723.4|27750.4|27743.4|27730.4|27723.4|254
1678679400000|2023-03-13 03:50:00|27732.9|27725.9|27770.4|27763.4|27775.4|27768.4|27730.4|27723.4|290
1678679700000|2023-03-13 03:55:00|27767.9|27760.9|27752.9|27745.9|27775.4|27768.4|27752.9|27745.9|177
1678680000000|2023-03-13 04:00:00|27750.4|27743.4|27760.4|27753.4|27770.4|27763.4|27742.9|27735.9|355
1678680300000|2023-03-13 04:05:00|27757.9|27750.9|27760.4|27753.4|27770.4|27763.4|27745.4|27738.4|222
1678680600000|2023-03-13 04:10:00|27757.9|27750.9|27745.4|27738.4|27760.4|27753.4|27730.4|27723.4|413
1678680900000|2023-03-13 04:15:00|27742.9|27735.9|27730.4|27723.4|27745.4|27738.4|27730.4|27723.4|221
1678681200000|2023-03-13 04:20:00|27735.4|27728.4|27725.4|27718.4|27745.4|27738.4|27722.9|27715.9|184
1678681500000|2023-03-13 04:25:00|27720.4|27713.4|27715.4|27708.4|27730.4|27723.4|27712.9|27705.9|193
1678681800000|2023-03-13 04:30:00|27712.9|27705.9|27712.9|27705.9|27720.4|27713.4|27700.4|27693.4|260
1678682100000|2023-03-13 04:35:00|27715.4|27708.4|27700.4|27693.4|27715.4|27708.4|27700.4|27693.4|128
1678682400000|2023-03-13 04:40:00|27697.9|27690.9|27687.9|27680.9|27700.4|27693.4|27685.4|27678.4|200
1678682700000|2023-03-13 04:45:00|27690.4|27683.4|27712.9|27705.9|27720.4|27713.4|27690.4|27683.4|254
1678683000000|2023-03-13 04:50:00|27710.4|27703.4|27710.4|27703.4|27720.4|27713.4|27705.4|27698.4|180
1678683300000|2023-03-13 04:55:00|27707.9|27700.9|27720.4|27713.4|27720.4|27713.4|27705.4|27698.4|132
1678683600000|2023-03-13 05:00:00|27717.9|27710.9|27710.4|27703.4|27720.4|27713.4|27710.4|27703.4|169
1678683900000|2023-03-13 05:05:00|27705.4|27698.4|27717.9|27710.9|27720.4|27713.4|27695.4|27688.4|268
1678684200000|2023-03-13 05:10:00|27715.4|27708.4|27715.4|27708.4|27725.4|27718.4|27705.4|27698.4|201
1678684500000|2023-03-13 05:15:00|27712.9|27705.9|27730.4|27723.4|27730.4|27723.4|27710.4|27703.4|212
1678684800000|2023-03-13 05:20:00|27725.4|27718.4|27735.4|27728.4|27737.9|27730.9|27725.4|27718.4|194
1678685100000|2023-03-13 05:25:00|27732.9|27725.9|27740.4|27733.4|27740.4|27733.4|27730.4|27723.4|136
1678685400000|2023-03-13 05:30:00|27737.9|27730.9|27740.4|27733.4|27740.4|27733.4|27730.4|27723.4|209
1678685700000|2023-03-13 05:35:00|27745.4|27738.4|27740.4|27733.4|27745.4|27738.4|27740.4|27733.4|178
1678686000000|2023-03-13 05:40:00|27745.4|27738.4|27775.4|27768.4|27775.4|27768.4|27745.4|27738.4|341
1678686300000|2023-03-13 05:45:00|27777.9|27770.9|27840.4|27833.4|27840.4|27833.4|27775.4|27768.4|999
1678686600000|2023-03-13 05:50:00|27835.4|27828.4|27825.4|27818.4|27845.4|27838.4|27815.4|27808.4|736
1678686900000|2023-03-13 05:55:00|27830.4|27823.4|27850.4|27843.4|27850.4|27843.4|27830.4|27823.4|1492
1678687200000|2023-03-13 06:00:00|27852.9|27845.9|27840.4|27833.4|27860.4|27853.4|27840.4|27833.4|2468
1678687500000|2023-03-13 06:05:00|27845.4|27838.4|27835.4|27828.4|27855.4|27848.4|27835.4|27828.4|595
1678687800000|2023-03-13 06:10:00|27840.4|27833.4|27897.9|27890.9|27910.4|27903.4|27840.4|27833.4|1509
1678688100000|2023-03-13 06:15:00|27900.4|27893.4|27902.9|27895.9|27907.9|27900.9|27885.4|27878.4|1279
1678688400000|2023-03-13 06:20:00|27905.4|27898.4|27860.4|27853.4|27905.4|27898.4|27860.4|27853.4|625
1678688700000|2023-03-13 06:25:00|27862.9|27855.9|27882.9|27875.9|27882.9|27875.9|27857.9|27850.9|309
1678689000000|2023-03-13 06:30:00|27880.4|27873.4|27870.4|27863.4|27880.4|27873.4|27865.4|27858.4|229
1678689300000|2023-03-13 06:35:00|27867.9|27860.9|27865.4|27858.4|27867.9|27860.9|27857.9|27850.9|46
1678689600000|2023-03-13 06:40:00|27870.4|27863.4|27875.4|27868.4|27875.4|27868.4|27867.9|27860.9|37
1678689900000|2023-03-13 06:45:00|27880.4|27873.4|27892.9|27885.9|27892.9|27885.9|27877.9|27870.9|68
1678690200000|2023-03-13 06:50:00|27890.4|27883.4|27897.9|27890.9|27900.4|27893.4|27890.4|27883.4|34
1678690500000|2023-03-13 06:55:00|27895.4|27888.4|27867.9|27860.9|27895.4|27888.4|27865.4|27858.4|154
1678690800000|2023-03-13 07:00:00|27870.4|27863.4|27857.9|27850.9|27875.4|27868.4|27850.4|27843.4|74
1678691100000|2023-03-13 07:05:00|27855.4|27848.4|27845.4|27838.4|27865.4|27858.4|27842.9|27835.9|40
1678691400000|2023-03-13 07:10:00|27840.4|27833.4|27827.9|27820.9|27845.4|27838.4|27825.4|27818.4|29
1678691700000|2023-03-13 07:15:00|27825.4|27818.4|27820.4|27813.4|27827.9|27820.9|27812.9|27805.9|56
1678692000000|2023-03-13 07:20:00|27825.4|27818.4|27840.4|27833.4|27840.4|27833.4|27825.4|27818.4|50
1678692300000|2023-03-13 07:25:00|27837.9|27830.9|27840.4|27833.4|27845.4|27838.4|27830.4|27823.4|102
1678692600000|2023-03-13 07:30:00|27842.9|27835.9|27875.4|27868.4|27880.4|27873.4|27835.4|27828.4|259
1678692900000|2023-03-13 07:35:00|27872.9|27865.9|27870.4|27863.4|27885.4|27878.4|27862.9|27855.9|75
1678693200000|2023-03-13 07:40:00|27872.9|27865.9|27880.4|27873.4|27885.4|27878.4|27870.4|27863.4|88
1678693500000|2023-03-13 07:45:00|27885.4|27878.4|27895.4|27888.4|27905.4|27898.4|27885.4|27878.4|69
1678693800000|2023-03-13 07:50:00|27892.9|27885.9|27870.4|27863.4|27905.4|27898.4|27870.4|27863.4|100
1678694100000|2023-03-13 07:55:00|27872.9|27865.9|27875.4|27868.4|27885.4|27878.4|27870.4|27863.4|64
1678694400000|2023-03-13 08:00:00|27877.9|27870.9|27855.4|27848.4|27890.4|27883.4|27845.4|27838.4|343
1678694700000|2023-03-13 08:05:00|27852.9|27845.9|27835.4|27828.4|27855.4|27848.4|27825.4|27818.4|267
1678695000000|2023-03-13 08:10:00|27832.9|27825.9|27862.9|27855.9|27870.4|27863.4|27825.4|27818.4|220
1678695300000|2023-03-13 08:15:00|27865.4|27858.4|27827.9|27820.9|27875.4|27868.4|27822.9|27815.9|95
1678695600000|2023-03-13 08:20:00|27825.4|27818.4|27835.4|27828.4|27835.4|27828.4|27810.4|27803.4|117
1678695900000|2023-03-13 08:25:00|27837.9|27830.9|27790.4|27783.4|27845.4|27838.4|27785.4|27778.4|108
1678696200000|2023-03-13 08:30:00|27792.9|27785.9|27772.9|27765.9|27800.4|27793.4|27765.4|27758.4|123
1678696500000|2023-03-13 08:35:00|27770.4|27763.4|27730.4|27723.4|27775.4|27768.4|27725.4|27718.4|235
1678696800000|2023-03-13 08:40:00|27725.4|27718.4|27700.4|27693.4|27730.4|27723.4|27697.9|27690.9|208
1678697100000|2023-03-13 08:45:00|27697.9|27690.9|27665.4|27658.4|27697.9|27690.9|27665.4|27658.4|131
1678697400000|2023-03-13 08:50:00|27662.9|27655.9|27645.4|27638.4|27665.4|27658.4|27602.9|27595.9|217
1678697700000|2023-03-13 08:55:00|27647.9|27640.9|27607.9|27600.9|27660.4|27653.4|27607.9|27600.9|168
1678698000000|2023-03-13 09:00:00|27610.4|27603.4|27570.4|27563.4|27632.9|27625.9|27560.4|27553.4|438
1678698300000|2023-03-13 09:05:00|27567.9|27560.9|27590.4|27583.4|27615.4|27608.4|27565.4|27558.4|203
1678698600000|2023-03-13 09:10:00|27587.9|27580.9|27607.9|27600.9|27610.4|27603.4|27560.4|27553.4|210
1678698900000|2023-03-13 09:15:00|27605.4|27598.4|27552.9|27545.9|27610.4|27603.4|27550.4|27543.4|337
1678699200000|2023-03-13 09:20:00|27555.4|27548.4|27470.4|27463.4|27555.4|27548.4|27462.9|27455.9|310
1678699500000|2023-03-13 09:25:00|27465.4|27458.4|27465.4|27458.4|27490.4|27483.4|27435.4|27428.4|386
1678699800000|2023-03-13 09:30:00|27462.9|27455.9|27422.9|27415.9|27465.4|27458.4|27392.9|27385.9|570
1678700100000|2023-03-13 09:35:00|27420.4|27413.4|27417.9|27410.9|27450.4|27443.4|27385.4|27378.4|401
1678700400000|2023-03-13 09:40:00|27420.4|27413.4|27450.4|27443.4|27465.4|27458.4|27420.4|27413.4|240
1678700700000|2023-03-13 09:45:00|27455.4|27448.4|27490.4|27483.4|27502.9|27495.9|27450.4|27443.4|311
1678701000000|2023-03-13 09:50:00|27487.9|27480.9|27470.4|27463.4|27495.4|27488.4|27450.4|27443.4|82
1678701300000|2023-03-13 09:55:00|27465.4|27458.4|27445.4|27438.4|27465.4|27458.4|27435.4|27428.4|100
1678701600000|2023-03-13 10:00:00|27447.9|27440.9|27517.9|27510.9|27520.4|27513.4|27442.9|27435.9|292
1678701900000|2023-03-13 10:05:00|27520.4|27513.4|27480.4|27473.4|27522.9|27515.9|27467.9|27460.9|192
1678702200000|2023-03-13 10:10:00|27477.9|27470.9|27455.4|27448.4|27480.4|27473.4|27455.4|27448.4|245
1678702500000|2023-03-13 10:15:00|27457.9|27450.9|27450.4|27443.4|27462.9|27455.9|27425.4|27418.4|451
1678702800000|2023-03-13 10:20:00|27452.9|27445.9|27450.4|27443.4|27475.4|27468.4|27437.9|27430.9|285
1678703100000|2023-03-13 10:25:00|27447.9|27440.9|27470.4|27463.4|27475.4|27468.4|27447.9|27440.9|178
1678703400000|2023-03-13 10:30:00|27472.9|27465.9|27485.4|27478.4|27495.4|27488.4|27460.4|27453.4|221
1678703700000|2023-03-13 10:35:00|27487.9|27480.9|27467.9|27460.9|27490.4|27483.4|27460.4|27453.4|112
1678704000000|2023-03-13 10:40:00|27465.4|27458.4|27437.9|27430.9|27475.4|27468.4|27435.4|27428.4|213
1678704300000|2023-03-13 10:45:00|27440.4|27433.4|27485.4|27478.4|27485.4|27478.4|27425.4|27418.4|181
1678704600000|2023-03-13 10:50:00|27482.9|27475.9|27495.4|27488.4|27495.4|27488.4|27457.9|27450.9|238
1678704900000|2023-03-13 10:55:00|27492.9|27485.9|27520.4|27513.4|27537.9|27530.9|27490.4|27483.4|307
1678705200000|2023-03-13 11:00:00|27515.4|27508.4|27595.4|27588.4|27600.4|27593.4|27515.4|27508.4|474
1678705500000|2023-03-13 11:05:00|27592.9|27585.9|27555.4|27548.4|27595.4|27588.4|27555.4|27548.4|174
1678705800000|2023-03-13 11:10:00|27550.4|27543.4|27535.4|27528.4|27555.4|27548.4|27527.9|27520.9|155
1678706100000|2023-03-13 11:15:00|27530.4|27523.4|27520.4|27513.4|27530.4|27523.4|27497.9|27490.9|125
1678706400000|2023-03-13 11:20:00|27522.9|27515.9|27487.9|27480.9|27522.9|27515.9|27485.4|27478.4|182
1678706700000|2023-03-13 11:25:00|27485.4|27478.4|27472.9|27465.9|27490.4|27483.4|27465.4|27458.4|186
1678707000000|2023-03-13 11:30:00|27470.4|27463.4|27470.4|27463.4|27490.4|27483.4|27452.9|27445.9|152
1678707300000|2023-03-13 11:35:00|27472.9|27465.9|27442.9|27435.9|27480.4|27473.4|27440.4|27433.4|132
1678707600000|2023-03-13 11:40:00|27445.4|27438.4|27410.4|27403.4|27455.4|27448.4|27402.9|27395.9|210
1678707900000|2023-03-13 11:45:00|27405.4|27398.4|27430.4|27423.4|27437.9|27430.9|27400.4|27393.4|168
1678708200000|2023-03-13 11:50:00|27422.9|27415.9|27422.9|27415.9|27427.9|27420.9|27400.4|27393.4|190
1678708500000|2023-03-13 11:55:00|27425.4|27418.4|27430.4|27423.4|27470.4|27463.4|27425.4|27418.4|243
1678708800000|2023-03-13 12:00:00|27432.9|27425.9|27412.9|27405.9|27450.4|27443.4|27412.9|27405.9|255
1678709100000|2023-03-13 12:05:00|27415.4|27408.4|27360.4|27353.4|27415.4|27408.4|27345.4|27338.4|361
1678709400000|2023-03-13 12:10:00|27362.9|27355.9|27365.4|27358.4|27367.9|27360.9|27325.4|27318.4|398
1678709700000|2023-03-13 12:15:00|27362.9|27355.9|27370.4|27363.4|27405.4|27398.4|27350.4|27343.4|463
1678710000000|2023-03-13 12:20:00|27372.9|27365.9|27370.4|27363.4|27397.9|27390.9|27355.4|27348.4|290
1678710300000|2023-03-13 12:25:00|27375.4|27368.4|27365.4|27358.4|27380.4|27373.4|27347.9|27340.9|127
1678710600000|2023-03-13 12:30:00|27360.4|27353.4|27345.4|27338.4|27375.4|27368.4|27317.9|27310.9|310
1678710900000|2023-03-13 12:35:00|27342.9|27335.9|27305.4|27298.4|27345.4|27338.4|27292.9|27285.9|184
1678711200000|2023-03-13 12:40:00|27302.9|27295.9|27290.4|27283.4|27315.4|27308.4|27285.4|27278.4|157
1678711500000|2023-03-13 12:45:00|27287.9|27280.9|27270.4|27263.4|27290.4|27283.4|27250.4|27243.4|401
1678711800000|2023-03-13 12:50:00|27267.9|27260.9|27300.4|27293.4|27335.4|27328.4|27265.4|27258.4|187
1678712100000|2023-03-13 12:55:00|27297.9|27290.9|27355.4|27348.4|27360.4|27353.4|27295.4|27288.4|316
1678712400000|2023-03-13 13:00:00|27357.9|27350.9|27360.4|27353.4|27375.4|27368.4|27335.4|27328.4|271
1678712700000|2023-03-13 13:05:00|27357.9|27350.9|27370.4|27363.4|27375.4|27368.4|27340.4|27333.4|245
1678713000000|2023-03-13 13:10:00|27367.9|27360.9|27345.4|27338.4|27382.9|27375.9|27342.9|27335.9|201
1678713300000|2023-03-13 13:15:00|27340.4|27333.4|27355.4|27348.4|27375.4|27368.4|27340.4|27333.4|237
1678713600000|2023-03-13 13:20:00|27352.9|27345.9|27355.4|27348.4|27362.9|27355.9|27335.4|27328.4|175
1678713900000|2023-03-13 13:25:00|27352.9|27345.9|27310.4|27303.4|27355.4|27348.4|27300.4|27293.4|217
1678714200000|2023-03-13 13:30:00|27305.4|27298.4|27310.4|27303.4|27335.4|27328.4|27295.4|27288.4|710
1678714500000|2023-03-13 13:35:00|27305.4|27298.4|27295.4|27288.4|27315.4|27308.4|27270.4|27263.4|409
1678714800000|2023-03-13 13:40:00|27297.9|27290.9|27290.4|27283.4|27307.9|27300.9|27270.4|27263.4|436
1678715100000|2023-03-13 13:45:00|27292.9|27285.9|27375.4|27368.4|27390.4|27383.4|27282.9|27275.9|536
1678715400000|2023-03-13 13:50:00|27372.9|27365.9|27405.4|27398.4|27420.4|27413.4|27370.4|27363.4|723
1678715700000|2023-03-13 13:55:00|27400.4|27393.4|27432.9|27425.9|27455.4|27448.4|27390.4|27383.4|464
1678716000000|2023-03-13 14:00:00|27430.4|27423.4|27407.9|27400.9|27445.4|27438.4|27385.4|27378.4|670
1678716300000|2023-03-13 14:05:00|27410.4|27403.4|27420.4|27413.4|27440.4|27433.4|27355.4|27348.4|891
1678716600000|2023-03-13 14:10:00|27422.9|27415.9|27395.4|27388.4|27430.4|27423.4|27385.4|27378.4|411
1678716900000|2023-03-13 14:15:00|27390.4|27383.4|27350.4|27343.4|27390.4|27383.4|27345.4|27338.4|793
1678717200000|2023-03-13 14:20:00|27345.4|27338.4|27350.4|27343.4|27375.4|27368.4|27335.4|27328.4|467
1678717500000|2023-03-13 14:25:00|27352.9|27345.9|27355.4|27348.4|27382.9|27375.9|27340.4|27333.4|486
1678717800000|2023-03-13 14:30:00|27360.4|27353.4|27420.4|27413.4|27420.4|27413.4|27340.4|27333.4|547
1678718100000|2023-03-13 14:35:00|27425.4|27418.4|27410.4|27403.4|27430.4|27423.4|27380.4|27373.4|454
1678718400000|2023-03-13 14:40:00|27415.4|27408.4|27410.4|27403.4|27425.4|27418.4|27365.4|27358.4|466
1678718700000|2023-03-13 14:45:00|27412.9|27405.9|27430.4|27423.4|27455.4|27448.4|27412.9|27405.9|377
1678719000000|2023-03-13 14:50:00|27435.4|27428.4|27385.4|27378.4|27440.4|27433.4|27360.4|27353.4|579
1678719300000|2023-03-13 14:55:00|27390.4|27383.4|27460.4|27453.4|27465.4|27458.4|27385.4|27378.4|1005
1678719600000|2023-03-13 15:00:00|27465.4|27458.4|27475.4|27468.4|27500.4|27493.4|27445.4|27438.4|1019
1678719900000|2023-03-13 15:05:00|27470.4|27463.4|27440.4|27433.4|27475.4|27468.4|27435.4|27428.4|474
1678720200000|2023-03-13 15:10:00|27437.9|27430.9|27440.4|27433.4|27485.4|27478.4|27437.9|27430.9|454
1678720500000|2023-03-13 15:15:00|27442.9|27435.9|27460.4|27453.4|27472.9|27465.9|27437.9|27430.9|333
1678720800000|2023-03-13 15:20:00|27465.4|27458.4|27452.9|27445.9|27500.4|27493.4|27445.4|27438.4|328
1678721100000|2023-03-13 15:25:00|27455.4|27448.4|27510.4|27503.4|27515.4|27508.4|27440.4|27433.4|623
1678721400000|2023-03-13 15:30:00|27512.9|27505.9|27485.4|27478.4|27520.4|27513.4|27475.4|27468.4|265
1678721700000|2023-03-13 15:35:00|27487.9|27480.9|27450.4|27443.4|27490.4|27483.4|27445.4|27438.4|438
1678722000000|2023-03-13 15:40:00|27452.9|27445.9|27475.4|27468.4|27495.4|27488.4|27450.4|27443.4|284
1678722300000|2023-03-13 15:45:00|27477.9|27470.9|27525.4|27518.4|27530.4|27523.4|27470.4|27463.4|353
1678722600000|2023-03-13 15:50:00|27527.9|27520.9|27475.4|27468.4|27530.4|27523.4|27470.4|27463.4|350
1678722900000|2023-03-13 15:55:00|27472.9|27465.9|27495.4|27488.4|27510.4|27503.4|27467.9|27460.9|280
1678723200000|2023-03-13 16:00:00|27497.9|27490.9|27470.4|27463.4|27540.4|27533.4|27460.4|27453.4|539
1678723500000|2023-03-13 16:05:00|27472.9|27465.9|27535.4|27528.4|27540.4|27533.4|27467.9|27460.9|177
1678723800000|2023-03-13 16:10:00|27532.9|27525.9|27505.4|27498.4|27540.4|27533.4|27490.4|27483.4|275
1678724100000|2023-03-13 16:15:00|27502.9|27495.9|27495.4|27488.4|27530.4|27523.4|27487.9|27480.9|293
1678724400000|2023-03-13 16:20:00|27492.9|27485.9|27457.9|27450.9|27505.4|27498.4|27455.4|27448.4|266
1678724700000|2023-03-13 16:25:00|27460.4|27453.4|27480.4|27473.4|27485.4|27478.4|27447.9|27440.9|567
1678725000000|2023-03-13 16:30:00|27477.9|27470.9|27450.4|27443.4|27490.4|27483.4|27450.4|27443.4|405
1678725300000|2023-03-13 16:35:00|27452.9|27445.9|27450.4|27443.4|27470.4|27463.4|27440.4|27433.4|232
1678725600000|2023-03-13 16:40:00|27452.9|27445.9|27470.4|27463.4|27495.4|27488.4|27450.4|27443.4|312
1678725900000|2023-03-13 16:45:00|27467.9|27460.9|27420.4|27413.4|27480.4|27473.4|27407.9|27400.9|143
1678726200000|2023-03-13 16:50:00|27417.9|27410.9|27420.4|27413.4|27432.9|27425.9|27395.4|27388.4|225
1678726500000|2023-03-13 16:55:00|27422.9|27415.9|27405.4|27398.4|27430.4|27423.4|27392.9|27385.9|72
1678726800000|2023-03-13 17:00:00|27407.9|27400.9|27390.4|27383.4|27410.4|27403.4|27380.4|27373.4|208
1678727100000|2023-03-13 17:05:00|27392.9|27385.9|27417.9|27410.9|27420.4|27413.4|27375.4|27368.4|160
1678727400000|2023-03-13 17:10:00|27420.4|27413.4|27435.4|27428.4|27435.4|27428.4|27405.4|27398.4|95
1678727700000|2023-03-13 17:15:00|27432.9|27425.9|27432.9|27425.9|27455.4|27448.4|27415.4|27408.4|112
1678728000000|2023-03-13 17:20:00|27430.4|27423.4|27410.4|27403.4|27440.4|27433.4|27405.4|27398.4|278
1678728300000|2023-03-13 17:25:00|27412.9|27405.9|27425.4|27418.4|27440.4|27433.4|27402.9|27395.9|132
1678728600000|2023-03-13 17:30:00|27422.9|27415.9|27400.4|27393.4|27435.4|27428.4|27400.4|27393.4|117
1678728900000|2023-03-13 17:35:00|27402.9|27395.9|27460.4|27453.4|27475.4|27468.4|27395.4|27388.4|162
1678729200000|2023-03-13 17:40:00|27465.4|27458.4|27465.4|27458.4|27475.4|27468.4|27447.9|27440.9|71
1678729500000|2023-03-13 17:45:00|27467.9|27460.9|27465.4|27458.4|27475.4|27468.4|27450.4|27443.4|129
1678729800000|2023-03-13 17:50:00|27462.9|27455.9|27470.4|27463.4|27490.4|27483.4|27462.9|27455.9|195
1678730100000|2023-03-13 17:55:00|27472.9|27465.9|27485.4|27478.4|27500.4|27493.4|27470.4|27463.4|114
1678730400000|2023-03-13 18:00:00|27487.9|27480.9|27517.9|27510.9|27520.4|27513.4|27485.4|27478.4|209
1678730700000|2023-03-13 18:05:00|27515.4|27508.4|27502.9|27495.9|27520.4|27513.4|27500.4|27493.4|54
1678731000000|2023-03-13 18:10:00|27500.4|27493.4|27525.4|27518.4|27530.4|27523.4|27500.4|27493.4|196
1678731300000|2023-03-13 18:15:00|27530.4|27523.4|27525.4|27518.4|27540.4|27533.4|27515.4|27508.4|110
1678731600000|2023-03-13 18:20:00|27527.9|27520.9|27540.4|27533.4|27545.4|27538.4|27515.4|27508.4|321
1678731900000|2023-03-13 18:25:00|27545.4|27538.4|27520.4|27513.4|27550.4|27543.4|27510.4|27503.4|109
1678732200000|2023-03-13 18:30:00|27525.4|27518.4|27550.4|27543.4|27555.4|27548.4|27525.4|27518.4|110
1678732500000|2023-03-13 18:35:00|27547.9|27540.9|27510.4|27503.4|27550.4|27543.4|27497.9|27490.9|92
1678732800000|2023-03-13 18:40:00|27515.4|27508.4|27525.4|27518.4|27540.4|27533.4|27497.9|27490.9|157
1678733100000|2023-03-13 18:45:00|27522.9|27515.9|27515.4|27508.4|27527.9|27520.9|27502.9|27495.9|91
1678733400000|2023-03-13 18:50:00|27512.9|27505.9|27535.4|27528.4|27535.4|27528.4|27512.9|27505.9|43
1678733700000|2023-03-13 18:55:00|27540.4|27533.4|27530.4|27523.4|27540.4|27533.4|27520.4|27513.4|73
1678734000000|2023-03-13 19:00:00|27527.9|27520.9|27500.4|27493.4|27540.4|27533.4|27500.4|27493.4|114
1678734300000|2023-03-13 19:05:00|27502.9|27495.9|27510.4|27503.4|27550.4|27543.4|27497.9|27490.9|235
1678734600000|2023-03-13 19:10:00|27512.9|27505.9|27540.4|27533.4|27550.4|27543.4|27510.4|27503.4|123
1678734900000|2023-03-13 19:15:00|27545.4|27538.4|27517.9|27510.9|27545.4|27538.4|27515.4|27508.4|62
1678735200000|2023-03-13 19:20:00|27515.4|27508.4|27482.9|27475.9|27520.4|27513.4|27475.4|27468.4|210
1678735500000|2023-03-13 19:25:00|27480.4|27473.4|27465.4|27458.4|27485.4|27478.4|27447.9|27440.9|309
1678735800000|2023-03-13 19:30:00|27467.9|27460.9|27490.4|27483.4|27495.4|27488.4|27465.4|27458.4|125
1678736100000|2023-03-13 19:35:00|27487.9|27480.9|27520.4|27513.4|27520.4|27513.4|27485.4|27478.4|157
1678736400000|2023-03-13 19:40:00|27517.9|27510.9|27515.4|27508.4|27540.4|27533.4|27505.4|27498.4|165
1678736700000|2023-03-13 19:45:00|27512.9|27505.9|27500.4|27493.4|27520.4|27513.4|27490.4|27483.4|220
1678737000000|2023-03-13 19:50:00|27490.4|27483.4|27475.4|27468.4|27492.9|27485.9|27470.4|27463.4|242
1678737300000|2023-03-13 19:55:00|27480.4|27473.4|27422.9|27415.9|27480.4|27473.4|27415.4|27408.4|411
1678737600000|2023-03-13 20:00:00|27420.4|27413.4|27455.4|27448.4|27460.4|27453.4|27420.4|27413.4|99
1678737900000|2023-03-13 20:05:00|27452.9|27445.9|27465.4|27458.4|27470.4|27463.4|27450.4|27443.4|32
1678738200000|2023-03-13 20:10:00|27467.9|27460.9|27455.4|27448.4|27467.9|27460.9|27455.4|27448.4|33
1678738500000|2023-03-13 20:15:00|27452.9|27445.9|27447.9|27440.9|27460.4|27453.4|27447.9|27440.9|18
1678738800000|2023-03-13 20:20:00|27450.4|27443.4|27442.9|27435.9|27452.9|27445.9|27440.4|27433.4|5
1678739100000|2023-03-13 20:25:00|27440.4|27433.4|27435.4|27428.4|27442.9|27435.9|27430.4|27423.4|9
1678739400000|2023-03-13 20:30:00|27437.9|27430.9|27430.4|27423.4|27437.9|27430.9|27430.4|27423.4|3
1678739700000|2023-03-13 20:35:00|27432.9|27425.9|27442.9|27435.9|27447.9|27440.9|27430.4|27423.4|10
1678740000000|2023-03-13 20:40:00|27445.4|27438.4|27435.4|27428.4|27450.4|27443.4|27435.4|27428.4|23
1678740300000|2023-03-13 20:45:00|27437.9|27430.9|27455.4|27448.4|27455.4|27448.4|27435.4|27428.4|10
1678740600000|2023-03-13 20:50:00|27457.9|27450.9|27472.9|27465.9|27472.9|27465.9|27452.9|27445.9|19
1678740900000|2023-03-13 20:55:00|27475.4|27468.4|27494.4|27479.4|27494.4|27479.4|27472.9|27465.9|44
1678741200000|2023-03-13 21:00:00|27491.9|27476.9|27481.9|27466.9|27501.9|27486.9|27476.9|27461.9|5
1678741500000|2023-03-13 21:05:00|27474.4|27459.4|27481.9|27466.9|27484.4|27469.4|27474.4|27459.4|4
1678741800000|2023-03-13 21:10:00|27484.4|27469.4|27491.9|27461.9|27491.9|27469.4|27479.4|27461.9|11919
1678742100000|2023-03-13 21:15:00|27492.1|27462.1|27492.9|27462.9|27492.9|27462.9|27490.5|27460.5|0
1678742400000|2023-03-13 21:20:00|27492.6|27462.6|27490.6|27460.6|27493.1|27463.1|27489.3|27459.3|0
1678742700000|2023-03-13 21:25:00|27490|27460|27487.1|27457.1|27491.1|27461.1|27486.9|27456.9|0
1678743000000|2023-03-13 21:30:00|27488.6|27458.6|27487.8|27457.8|27489.1|27459.1|27487.5|27457.5|0
1678743300000|2023-03-13 21:35:00|27487.6|27457.6|27491.2|27461.2|27491.2|27461.2|27487.6|27457.6|0
1678743600000|2023-03-13 21:40:00|27491.5|27461.5|27493|27463|27494.4|27464.4|27490.3|27460.3|0
1678743900000|2023-03-13 21:45:00|27493.6|27463.6|27492.5|27462.5|27494.3|27464.3|27492.5|27462.5|0
1678744200000|2023-03-13 21:50:00|27492.7|27462.7|27493|27463|27493|27463|27492.7|27462.7|0
1678744500000|2023-03-13 21:55:00|27492.7|27462.7|27491.1|27461.1|27493.8|27463.8|27490.7|27460.7|0
1678744800000|2023-03-13 22:00:00|27503.6|27473.6|27476.9|27461.9|27515.3|27485.3|27476.9|27461.9|6
1678745100000|2023-03-13 22:05:00|27474.4|27459.4|27476.9|27461.9|27486.9|27471.9|27464.4|27449.4|33
1678745400000|2023-03-13 22:10:00|27474.4|27459.4|27481.9|27466.9|27481.9|27466.9|27474.4|27459.4|1
1678745700000|2023-03-13 22:15:00|27484.4|27469.4|27484.4|27469.4|27484.4|27469.4|27481.9|27466.9|0
1678746000000|2023-03-13 22:20:00|27481.9|27466.9|27484.4|27469.4|27484.4|27469.4|27481.9|27466.9|0
1678746300000|2023-03-13 22:25:00|27486.9|27471.9|27489.4|27474.4|27489.4|27474.4|27486.9|27471.9|0
1678746600000|2023-03-13 22:30:00|27485.4|27478.4|27485.4|27478.4|27485.4|27478.4|27485.4|27478.4|0
1678746900000|2023-03-13 22:35:00|27487.9|27480.9|27492.9|27485.9|27492.9|27485.9|27487.9|27480.9|0
1678747500000|2023-03-13 22:45:00|27490.4|27483.4|27487.9|27480.9|27492.9|27485.9|27487.9|27480.9|6
1678747800000|2023-03-13 22:50:00|27490.4|27483.4|27502.9|27495.9|27502.9|27495.9|27490.4|27483.4|3
1678748100000|2023-03-13 22:55:00|27505.4|27498.4|27517.9|27510.9|27517.9|27510.9|27502.9|27495.9|20
1678748400000|2023-03-13 23:00:00|27520.4|27513.4|27527.9|27520.9|27537.9|27530.9|27515.4|27508.4|26
1678748700000|2023-03-13 23:05:00|27520.4|27513.4|27517.9|27510.9|27520.4|27513.4|27517.9|27510.9|2
1678749000000|2023-03-13 23:10:00|27515.4|27508.4|27507.9|27500.9|27517.9|27510.9|27507.9|27500.9|8
1678749300000|2023-03-13 23:15:00|27505.4|27498.4|27507.9|27500.9|27507.9|27500.9|27500.4|27493.4|12
1678749600000|2023-03-13 23:20:00|27505.4|27498.4|27492.9|27485.9|27505.4|27498.4|27492.9|27485.9|29
1678749900000|2023-03-13 23:25:00|27490.4|27483.4|27472.9|27465.9|27490.4|27483.4|27470.4|27463.4|137
1678750200000|2023-03-13 23:30:00|27467.9|27460.9|27475.4|27468.4|27492.9|27485.9|27460.4|27453.4|40250
1678750500000|2023-03-13 23:35:00|27477.9|27470.9|27472.9|27465.9|27477.9|27470.9|27470.4|27463.4|107
1678750800000|2023-03-13 23:40:00|27475.4|27468.4|27455.4|27448.4|27475.4|27468.4|27455.4|27448.4|137
1678751100000|2023-03-13 23:45:00|27450.4|27443.4|27425.4|27418.4|27465.4|27458.4|27415.4|27408.4|546
1678751400000|2023-03-13 23:50:00|27420.4|27413.4|27385.4|27378.4|27425.4|27418.4|27382.9|27375.9|396
1678751700000|2023-03-13 23:55:00|27387.9|27380.9|27392.9|27385.9|27415.4|27408.4|27380.4|27373.4|398
1678752000000|2023-03-14 00:00:00|27415.4|27408.4|27300.4|27293.4|27420.4|27413.4|27275.4|27268.4|2540
1678752300000|2023-03-14 00:05:00|27305.4|27298.4|27290.4|27283.4|27322.9|27315.9|27265.4|27258.4|1953
1678752600000|2023-03-14 00:10:00|27292.9|27285.9|27275.4|27268.4|27305.4|27298.4|27270.4|27263.4|1389
1678752900000|2023-03-14 00:15:00|27272.9|27265.9|27260.4|27253.4|27295.4|27288.4|27240.4|27233.4|1830
1678753200000|2023-03-14 00:20:00|27262.9|27255.9|27210.4|27203.4|27285.4|27278.4|27205.4|27198.4|1005
1678753500000|2023-03-14 00:25:00|27215.4|27208.4|27240.4|27233.4|27240.4|27233.4|27190.4|27183.4|1071
1678753800000|2023-03-14 00:30:00|27235.4|27228.4|27225.4|27218.4|27275.4|27268.4|27220.4|27213.4|1062
1678754100000|2023-03-14 00:35:00|27222.9|27215.9|27250.4|27243.4|27250.4|27243.4|27217.9|27210.9|723
1678754400000|2023-03-14 00:40:00|27245.4|27238.4|27210.4|27203.4|27245.4|27238.4|27205.4|27198.4|686
1678754700000|2023-03-14 00:45:00|27205.4|27198.4|27225.4|27218.4|27225.4|27218.4|27185.4|27178.4|716
1678755000000|2023-03-14 00:50:00|27220.4|27213.4|27205.4|27198.4|27225.4|27218.4|27180.4|27173.4|568
1678755300000|2023-03-14 00:55:00|27200.4|27193.4|27195.4|27188.4|27220.4|27213.4|27175.4|27168.4|860
1678755600000|2023-03-14 01:00:00|27200.4|27193.4|27245.4|27238.4|27265.4|27258.4|27195.4|27188.4|971
1678755900000|2023-03-14 01:05:00|27240.4|27233.4|27225.4|27218.4|27265.4|27258.4|27215.4|27208.4|618
1678756200000|2023-03-14 01:10:00|27222.9|27215.9|27185.4|27178.4|27225.4|27218.4|27182.9|27175.9|489
1678756500000|2023-03-14 01:15:00|27182.9|27175.9|27192.9|27185.9|27205.4|27198.4|27175.4|27168.4|538
1678756800000|2023-03-14 01:20:00|27195.4|27188.4|27200.4|27193.4|27235.4|27228.4|27190.4|27183.4|597
1678757100000|2023-03-14 01:25:00|27195.4|27188.4|27180.4|27173.4|27195.4|27188.4|27167.9|27160.9|559
1678757400000|2023-03-14 01:30:00|27175.4|27168.4|27150.4|27143.4|27182.9|27175.9|27140.4|27133.4|833
1678757700000|2023-03-14 01:35:00|27147.9|27140.9|27130.4|27123.4|27155.4|27148.4|27115.4|27108.4|1138
1678758000000|2023-03-14 01:40:00|27127.9|27120.9|27150.4|27143.4|27160.4|27153.4|27095.4|27088.4|1275
1678758300000|2023-03-14 01:45:00|27147.9|27140.9|27180.4|27173.4|27190.4|27183.4|27125.4|27118.4|854
1678758600000|2023-03-14 01:50:00|27182.9|27175.9|27150.4|27143.4|27190.4|27183.4|27145.4|27138.4|571
1678758900000|2023-03-14 01:55:00|27147.9|27140.9|27190.4|27183.4|27190.4|27183.4|27120.4|27113.4|683
1678759200000|2023-03-14 02:00:00|27185.4|27178.4|27210.4|27203.4|27220.4|27213.4|27165.4|27158.4|961
1678759500000|2023-03-14 02:05:00|27207.9|27200.9|27280.4|27273.4|27292.9|27285.9|27200.4|27193.4|1072
1678759800000|2023-03-14 02:10:00|27285.4|27278.4|27295.4|27288.4|27310.4|27303.4|27240.4|27233.4|670
1678760100000|2023-03-14 02:15:00|27290.4|27283.4|27260.4|27253.4|27290.4|27283.4|27255.4|27248.4|381
1678760400000|2023-03-14 02:20:00|27262.9|27255.9|27280.4|27273.4|27287.9|27280.9|27260.4|27253.4|438
1678760700000|2023-03-14 02:25:00|27272.9|27265.9|27290.4|27283.4|27310.4|27303.4|27270.4|27263.4|443
1678761000000|2023-03-14 02:30:00|27295.4|27288.4|27255.4|27248.4|27295.4|27288.4|27245.4|27238.4|354
1678761300000|2023-03-14 02:35:00|27252.9|27245.9|27250.4|27243.4|27265.4|27258.4|27245.4|27238.4|355
1678761600000|2023-03-14 02:40:00|27245.4|27238.4|27255.4|27248.4|27255.4|27248.4|27230.4|27223.4|288
1678761900000|2023-03-14 02:45:00|27260.4|27253.4|27255.4|27248.4|27265.4|27258.4|27250.4|27243.4|323
1678762200000|2023-03-14 02:50:00|27260.4|27253.4|27270.4|27263.4|27275.4|27268.4|27257.9|27250.9|167
1678762500000|2023-03-14 02:55:00|27265.4|27258.4|27270.4|27263.4|27277.9|27270.9|27262.9|27255.9|133
1678762800000|2023-03-14 03:00:00|27275.4|27268.4|27222.9|27215.9|27275.4|27268.4|27220.4|27213.4|169
1678763100000|2023-03-14 03:05:00|27225.4|27218.4|27237.9|27230.9|27255.4|27248.4|27222.9|27215.9|319
1678763400000|2023-03-14 03:10:00|27240.4|27233.4|27265.4|27258.4|27265.4|27258.4|27237.9|27230.9|139
1678763700000|2023-03-14 03:15:00|27262.9|27255.9|27272.9|27265.9|27275.4|27268.4|27255.4|27248.4|92
1678764000000|2023-03-14 03:20:00|27270.4|27263.4|27285.4|27278.4|27285.4|27278.4|27270.4|27263.4|230
1678764300000|2023-03-14 03:25:00|27287.9|27280.9|27280.4|27273.4|27287.9|27280.9|27280.4|27273.4|212
1678764600000|2023-03-14 03:30:00|27285.4|27278.4|27305.4|27298.4|27330.4|27323.4|27260.4|27253.4|902
1678764900000|2023-03-14 03:35:00|27302.9|27295.9|27250.4|27243.4|27305.4|27298.4|27245.4|27238.4|511
1678765200000|2023-03-14 03:40:00|27247.9|27240.9|27270.4|27263.4|27292.9|27285.9|27240.4|27233.4|403
1678765500000|2023-03-14 03:45:00|27260.4|27253.4|27270.4|27263.4|27295.4|27288.4|27260.4|27253.4|279
1678765800000|2023-03-14 03:50:00|27272.9|27265.9|27250.4|27243.4|27282.9|27275.9|27240.4|27233.4|378
1678766100000|2023-03-14 03:55:00|27245.4|27238.4|27240.4|27233.4|27262.9|27255.9|27240.4|27233.4|234
1678766400000|2023-03-14 04:00:00|27237.9|27230.9|27255.4|27248.4|27262.9|27255.9|27227.9|27220.9|654
1678766700000|2023-03-14 04:05:00|27252.9|27245.9|27260.4|27253.4|27265.4|27258.4|27250.4|27243.4|259
1678767000000|2023-03-14 04:10:00|27255.4|27248.4|27240.4|27233.4|27265.4|27258.4|27240.4|27233.4|209
1678767300000|2023-03-14 04:15:00|27242.9|27235.9|27245.4|27238.4|27245.4|27238.4|27230.4|27223.4|298
1678767600000|2023-03-14 04:20:00|27240.4|27233.4|27240.4|27233.4|27245.4|27238.4|27225.4|27218.4|446
1678767900000|2023-03-14 04:25:00|27235.4|27228.4|27270.4|27263.4|27275.4|27268.4|27230.4|27223.4|375
1678768200000|2023-03-14 04:30:00|27267.9|27260.9|27245.4|27238.4|27270.4|27263.4|27240.4|27233.4|467
1678768500000|2023-03-14 04:35:00|27242.9|27235.9|27235.4|27228.4|27245.4|27238.4|27230.4|27223.4|308
1678768800000|2023-03-14 04:40:00|27230.4|27223.4|27245.4|27238.4|27250.4|27243.4|27230.4|27223.4|194
1678769100000|2023-03-14 04:45:00|27242.9|27235.9|27250.4|27243.4|27255.4|27248.4|27240.4|27233.4|216
1678769400000|2023-03-14 04:50:00|27247.9|27240.9|27220.4|27213.4|27250.4|27243.4|27220.4|27213.4|263
1678769700000|2023-03-14 04:55:00|27215.4|27208.4|27210.4|27203.4|27220.4|27213.4|27210.4|27203.4|445
1678770000000|2023-03-14 05:00:00|27207.9|27200.9|27217.9|27210.9|27220.4|27213.4|27197.9|27190.9|531
1678770300000|2023-03-14 05:05:00|27220.4|27213.4|27210.4|27203.4|27220.4|27213.4|27205.4|27198.4|533
1678770600000|2023-03-14 05:10:00|27212.9|27205.9|27212.9|27205.9|27225.4|27218.4|27210.4|27203.4|284
1678770900000|2023-03-14 05:15:00|27215.4|27208.4|27190.4|27183.4|27215.4|27208.4|27190.4|27183.4|362
1678771200000|2023-03-14 05:20:00|27192.9|27185.9|27195.4|27188.4|27205.4|27198.4|27192.9|27185.9|361
1678771500000|2023-03-14 05:25:00|27200.4|27193.4|27165.4|27158.4|27200.4|27193.4|27165.4|27158.4|439
1678771800000|2023-03-14 05:30:00|27160.4|27153.4|27185.4|27178.4|27185.4|27178.4|27155.4|27148.4|673
1678772100000|2023-03-14 05:35:00|27180.4|27173.4|27165.4|27158.4|27185.4|27178.4|27160.4|27153.4|537
1678772400000|2023-03-14 05:40:00|27162.9|27155.9|27175.4|27168.4|27175.4|27168.4|27155.4|27148.4|887
1678772700000|2023-03-14 05:45:00|27180.4|27173.4|27165.4|27158.4|27190.4|27183.4|27165.4|27158.4|738
1678773000000|2023-03-14 05:50:00|27170.4|27163.4|27165.4|27158.4|27170.4|27163.4|27165.4|27158.4|710
1678773300000|2023-03-14 05:55:00|27170.4|27163.4|27200.4|27193.4|27205.4|27198.4|27165.4|27158.4|1786
1678773600000|2023-03-14 06:00:00|27210.4|27203.4|27175.4|27168.4|27210.4|27203.4|27170.4|27163.4|2391
1678773900000|2023-03-14 06:05:00|27177.9|27170.9|27175.4|27168.4|27195.4|27188.4|27170.4|27163.4|1552
1678774200000|2023-03-14 06:10:00|27172.9|27165.9|27155.4|27148.4|27180.4|27173.4|27120.4|27113.4|1856
1678774500000|2023-03-14 06:15:00|27160.4|27153.4|27122.9|27115.9|27170.4|27163.4|27110.4|27103.4|658
1678774800000|2023-03-14 06:20:00|27125.4|27118.4|27145.4|27138.4|27160.4|27153.4|27125.4|27118.4|435
1678775100000|2023-03-14 06:25:00|27147.9|27140.9|27155.4|27148.4|27160.4|27153.4|27145.4|27138.4|141
1678775400000|2023-03-14 06:30:00|27157.9|27150.9|27157.9|27150.9|27165.4|27158.4|27150.4|27143.4|153
1678775700000|2023-03-14 06:35:00|27160.4|27153.4|27165.4|27158.4|27170.4|27163.4|27155.4|27148.4|47
1678776000000|2023-03-14 06:40:00|27170.4|27163.4|27157.9|27150.9|27172.9|27165.9|27155.4|27148.4|42
1678776300000|2023-03-14 06:45:00|27160.4|27153.4|27167.9|27160.9|27167.9|27160.9|27152.9|27145.9|31
1678776600000|2023-03-14 06:50:00|27165.4|27158.4|27167.9|27160.9|27167.9|27160.9|27160.4|27153.4|6
1678776900000|2023-03-14 06:55:00|27170.4|27163.4|27205.4|27198.4|27207.9|27200.9|27170.4|27163.4|111
1678777200000|2023-03-14 07:00:00|27210.4|27203.4|27222.9|27215.9|27225.4|27218.4|27210.4|27203.4|104
1678777500000|2023-03-14 07:05:00|27220.4|27213.4|27210.4|27203.4|27230.4|27223.4|27205.4|27198.4|76
1678777800000|2023-03-14 07:10:00|27212.9|27205.9|27205.4|27198.4|27222.9|27215.9|27202.9|27195.9|162
1678778100000|2023-03-14 07:15:00|27207.9|27200.9|27172.9|27165.9|27210.4|27203.4|27170.4|27163.4|75
1678778400000|2023-03-14 07:20:00|27175.4|27168.4|27182.9|27175.9|27192.9|27185.9|27175.4|27168.4|27
1678778700000|2023-03-14 07:25:00|27180.4|27173.4|27165.4|27158.4|27185.4|27178.4|27160.4|27153.4|120
1678779000000|2023-03-14 07:30:00|27176.9|27161.9|27164.4|27149.4|27176.9|27161.9|27139.4|27124.4|407
1678779300000|2023-03-14 07:35:00|27161.9|27146.9|27164.4|27149.4|27189.4|27174.4|27159.4|27144.4|217
1678779600000|2023-03-14 07:40:00|27161.9|27146.9|27144.4|27129.4|27164.4|27149.4|27141.9|27126.9|134
1678779900000|2023-03-14 07:45:00|27137.9|27130.9|27125.4|27118.4|27137.9|27130.9|27100.4|27093.4|406
1678780200000|2023-03-14 07:50:00|27122.9|27115.9|27100.4|27093.4|27130.4|27123.4|27097.9|27090.9|80
1678780500000|2023-03-14 07:55:00|27095.4|27088.4|27145.4|27138.4|27152.9|27145.9|27095.4|27088.4|298
1678780800000|2023-03-14 08:00:00|27140.4|27133.4|27177.9|27170.9|27195.4|27188.4|27140.4|27133.4|861
1678781100000|2023-03-14 08:05:00|27180.4|27173.4|27225.4|27218.4|27225.4|27218.4|27160.4|27153.4|250
1678781400000|2023-03-14 08:10:00|27220.4|27213.4|27210.4|27203.4|27222.9|27215.9|27167.9|27160.9|327
1678781700000|2023-03-14 08:15:00|27212.9|27205.9|27180.4|27173.4|27215.4|27208.4|27170.4|27163.4|266
1678782000000|2023-03-14 08:20:00|27182.9|27175.9|27162.9|27155.9|27190.4|27183.4|27145.4|27138.4|273
1678782300000|2023-03-14 08:25:00|27165.4|27158.4|27190.4|27183.4|27195.4|27188.4|27142.9|27135.9|249
1678782600000|2023-03-14 08:30:00|27187.9|27180.9|27207.9|27200.9|27225.4|27218.4|27185.4|27178.4|229
1678782900000|2023-03-14 08:35:00|27205.4|27198.4|27240.4|27233.4|27245.4|27238.4|27200.4|27193.4|244
1678783200000|2023-03-14 08:40:00|27237.9|27230.9|27225.4|27218.4|27245.4|27238.4|27225.4|27218.4|149
1678783500000|2023-03-14 08:45:00|27222.9|27215.9|27250.4|27243.4|27250.4|27243.4|27212.9|27205.9|237
1678783800000|2023-03-14 08:50:00|27247.9|27240.9|27225.4|27218.4|27250.4|27243.4|27220.4|27213.4|536
1678784100000|2023-03-14 08:55:00|27227.9|27220.9|27235.4|27228.4|27250.4|27243.4|27227.9|27220.9|85
1678784400000|2023-03-14 09:00:00|27232.9|27225.9|27225.4|27218.4|27245.4|27238.4|27220.4|27213.4|191
1678784700000|2023-03-14 09:05:00|27227.9|27220.9|27210.4|27203.4|27235.4|27228.4|27205.4|27198.4|167
1678785000000|2023-03-14 09:10:00|27207.9|27200.9|27195.4|27188.4|27210.4|27203.4|27180.4|27173.4|257
1678785300000|2023-03-14 09:15:00|27190.4|27183.4|27192.9|27185.9|27205.4|27198.4|27180.4|27173.4|233
1678785600000|2023-03-14 09:20:00|27190.4|27183.4|27172.9|27165.9|27195.4|27188.4|27170.4|27163.4|163
1678785900000|2023-03-14 09:25:00|27175.4|27168.4|27190.4|27183.4|27200.4|27193.4|27170.4|27163.4|134
1678786200000|2023-03-14 09:30:00|27196.9|27181.9|27199.4|27184.4|27204.4|27189.4|27174.4|27159.4|151
1678786500000|2023-03-14 09:35:00|27201.9|27186.9|27219.4|27204.4|27224.4|27209.4|27199.4|27184.4|134
1678786800000|2023-03-14 09:40:00|27221.9|27206.9|27221.9|27206.9|27229.4|27214.4|27214.4|27199.4|142
1678787100000|2023-03-14 09:45:00|27217.9|27210.9|27210.4|27203.4|27225.4|27218.4|27207.9|27200.9|50
1678787400000|2023-03-14 09:50:00|27212.9|27205.9|27195.4|27188.4|27217.9|27210.9|27190.4|27183.4|165
1678787700000|2023-03-14 09:55:00|27197.9|27190.9|27215.4|27208.4|27220.4|27213.4|27195.4|27188.4|62
1678788000000|2023-03-14 10:00:00|27221.9|27206.9|27219.4|27204.4|27224.4|27209.4|27209.4|27194.4|124
1678788300000|2023-03-14 10:05:00|27214.4|27199.4|27224.4|27209.4|27234.4|27219.4|27214.4|27199.4|172
1678788600000|2023-03-14 10:10:00|27226.9|27211.9|27216.9|27201.9|27234.4|27219.4|27209.4|27194.4|237
1678788900000|2023-03-14 10:15:00|27214.4|27199.4|27209.4|27194.4|27219.4|27204.4|27199.4|27184.4|155
1678789200000|2023-03-14 10:20:00|27211.9|27196.9|27214.4|27199.4|27221.9|27206.9|27209.4|27194.4|166
1678789500000|2023-03-14 10:25:00|27216.9|27201.9|27244.4|27229.4|27244.4|27229.4|27214.4|27199.4|273
1678789800000|2023-03-14 10:30:00|27245.4|27238.4|27230.4|27223.4|27245.4|27238.4|27222.9|27215.9|44
1678790100000|2023-03-14 10:35:00|27225.4|27218.4|27210.4|27203.4|27227.9|27220.9|27207.9|27200.9|36
1678790400000|2023-03-14 10:40:00|27207.9|27200.9|27200.4|27193.4|27210.4|27203.4|27200.4|27193.4|29
1678790700000|2023-03-14 10:45:00|27201.9|27186.9|27216.9|27201.9|27221.9|27206.9|27196.9|27181.9|82
1678791000000|2023-03-14 10:50:00|27214.4|27199.4|27219.4|27204.4|27229.4|27214.4|27214.4|27199.4|118
1678791300000|2023-03-14 10:55:00|27221.9|27206.9|27219.4|27204.4|27224.4|27209.4|27209.4|27194.4|170
1678791600000|2023-03-14 11:00:00|27214.4|27199.4|27219.4|27204.4|27224.4|27209.4|27209.4|27194.4|82
1678791900000|2023-03-14 11:05:00|27221.9|27206.9|27236.9|27221.9|27239.4|27224.4|27219.4|27204.4|98
1678792200000|2023-03-14 11:10:00|27239.4|27224.4|27239.4|27224.4|27244.4|27229.4|27234.4|27219.4|43
1678792500000|2023-03-14 11:15:00|27241.9|27226.9|27239.4|27224.4|27244.4|27229.4|27234.4|27219.4|43
1678792800000|2023-03-14 11:20:00|27241.9|27226.9|27259.4|27244.4|27264.4|27249.4|27239.4|27224.4|175
1678793100000|2023-03-14 11:25:00|27261.9|27246.9|27256.9|27241.9|27274.4|27259.4|27254.4|27239.4|146
1678793400000|2023-03-14 11:30:00|27254.4|27239.4|27276.9|27261.9|27279.4|27264.4|27254.4|27239.4|374
1678793700000|2023-03-14 11:35:00|27279.4|27264.4|27279.4|27264.4|27281.9|27266.9|27264.4|27249.4|80
1678794000000|2023-03-14 11:40:00|27281.9|27266.9|27284.4|27269.4|27284.4|27269.4|27274.4|27259.4|282
1678794300000|2023-03-14 11:45:00|27279.4|27264.4|27266.9|27251.9|27284.4|27269.4|27266.9|27251.9|241
1678794600000|2023-03-14 11:50:00|27269.4|27254.4|27284.4|27269.4|27284.4|27269.4|27259.4|27244.4|102
1678794900000|2023-03-14 11:55:00|27281.9|27266.9|27261.9|27246.9|27284.4|27269.4|27259.4|27244.4|103
1678795200000|2023-03-14 12:00:00|27264.4|27249.4|27254.4|27239.4|27281.9|27266.9|27254.4|27239.4|120
1678795500000|2023-03-14 12:05:00|27259.4|27244.4|27259.4|27244.4|27261.9|27246.9|27244.4|27229.4|69
1678795800000|2023-03-14 12:10:00|27261.9|27246.9|27274.4|27259.4|27279.4|27264.4|27256.9|27241.9|225
1678796100000|2023-03-14 12:15:00|27265.4|27258.4|27275.4|27268.4|27277.9|27270.9|27260.4|27253.4|66
1678796400000|2023-03-14 12:20:00|27272.9|27265.9|27260.4|27253.4|27275.4|27268.4|27250.4|27243.4|108
1678796700000|2023-03-14 12:25:00|27262.9|27255.9|27202.9|27195.9|27265.4|27258.4|27195.4|27188.4|590
1678797000000|2023-03-14 12:30:00|27180.4|27173.4|27235.4|27228.4|27285.4|27278.4|27137.9|27130.9|1109
1678797300000|2023-03-14 12:35:00|27232.9|27225.9|27265.4|27258.4|27270.4|27263.4|27197.9|27190.9|360
1678797600000|2023-03-14 12:40:00|27270.4|27263.4|27250.4|27243.4|27270.4|27263.4|27235.4|27228.4|384
1678797900000|2023-03-14 12:45:00|27252.9|27245.9|27315.4|27308.4|27315.4|27308.4|27250.4|27243.4|382
1678798200000|2023-03-14 12:50:00|27317.9|27310.9|27332.9|27325.9|27335.4|27328.4|27305.4|27298.4|364
1678798500000|2023-03-14 12:55:00|27335.4|27328.4|27325.4|27318.4|27362.9|27355.9|27320.4|27313.4|253
1678798800000|2023-03-14 13:00:00|27327.9|27320.9|27335.4|27328.4|27347.9|27340.9|27320.4|27313.4|219
1678799100000|2023-03-14 13:05:00|27337.9|27330.9|27352.9|27345.9|27370.4|27363.4|27335.4|27328.4|249
1678799400000|2023-03-14 13:10:00|27350.4|27343.4|27342.9|27335.9|27355.4|27348.4|27332.9|27325.9|117
1678799700000|2023-03-14 13:15:00|27345.4|27338.4|27365.4|27358.4|27375.4|27368.4|27342.9|27335.9|172
1678800000000|2023-03-14 13:20:00|27367.9|27360.9|27380.4|27373.4|27390.4|27383.4|27357.9|27350.9|125
1678800300000|2023-03-14 13:25:00|27382.9|27375.9|27400.4|27393.4|27405.4|27398.4|27375.4|27368.4|85
1678800600000|2023-03-14 13:30:00|27402.9|27395.9|27377.9|27370.9|27425.4|27418.4|27375.4|27368.4|540
1678800900000|2023-03-14 13:35:00|27380.4|27373.4|27440.4|27433.4|27440.4|27433.4|27380.4|27373.4|646
1678801200000|2023-03-14 13:40:00|27437.9|27430.9|27435.4|27428.4|27465.4|27458.4|27425.4|27418.4|796
1678801500000|2023-03-14 13:45:00|27437.9|27430.9|27445.4|27438.4|27480.4|27473.4|27425.4|27418.4|816
1678801800000|2023-03-14 13:50:00|27442.9|27435.9|27420.4|27413.4|27450.4|27443.4|27400.4|27393.4|420
1678802100000|2023-03-14 13:55:00|27415.4|27408.4|27415.4|27408.4|27440.4|27433.4|27395.4|27388.4|444
1678802400000|2023-03-14 14:00:00|27417.9|27410.9|27430.4|27423.4|27455.4|27448.4|27400.4|27393.4|427
1678802700000|2023-03-14 14:05:00|27432.9|27425.9|27430.4|27423.4|27460.4|27453.4|27420.4|27413.4|502
1678803000000|2023-03-14 14:10:00|27425.4|27418.4|27415.4|27408.4|27425.4|27418.4|27385.4|27378.4|461
1678803300000|2023-03-14 14:15:00|27410.4|27403.4|27400.4|27393.4|27430.4|27423.4|27392.9|27385.9|389
1678803600000|2023-03-14 14:20:00|27402.9|27395.9|27440.4|27433.4|27445.4|27438.4|27390.4|27383.4|266
1678803900000|2023-03-14 14:25:00|27442.9|27435.9|27447.9|27440.9|27452.9|27445.9|27430.4|27423.4|274
1678804200000|2023-03-14 14:30:00|27450.4|27443.4|27450.4|27443.4|27455.4|27448.4|27435.4|27428.4|472
1678804500000|2023-03-14 14:35:00|27447.9|27440.9|27435.4|27428.4|27452.9|27445.9|27430.4|27423.4|120
1678804800000|2023-03-14 14:40:00|27430.4|27423.4|27427.9|27420.9|27445.4|27438.4|27425.4|27418.4|123
1678805100000|2023-03-14 14:45:00|27430.4|27423.4|27447.9|27440.9|27450.4|27443.4|27427.9|27420.9|216
1678805400000|2023-03-14 14:50:00|27445.4|27438.4|27435.4|27428.4|27450.4|27443.4|27430.4|27423.4|152
1678805700000|2023-03-14 14:55:00|27440.4|27433.4|27395.4|27388.4|27445.4|27438.4|27390.4|27383.4|174
1678806000000|2023-03-14 15:00:00|27397.9|27390.9|27417.9|27410.9|27430.4|27423.4|27380.4|27373.4|249
1678806300000|2023-03-14 15:05:00|27415.4|27408.4|27430.4|27423.4|27435.4|27428.4|27415.4|27408.4|190
1678806600000|2023-03-14 15:10:00|27435.4|27428.4|27445.4|27438.4|27450.4|27443.4|27432.9|27425.9|317
1678806900000|2023-03-14 15:15:00|27450.4|27443.4|27452.9|27445.9|27460.4|27453.4|27445.4|27438.4|182
1678807200000|2023-03-14 15:20:00|27455.4|27448.4|27455.4|27448.4|27460.4|27453.4|27445.4|27438.4|138
1678807500000|2023-03-14 15:25:00|27452.9|27445.9|27460.4|27453.4|27465.4|27458.4|27440.4|27433.4|380
1678807800000|2023-03-14 15:30:00|27462.9|27455.9|27465.4|27458.4|27475.4|27468.4|27460.4|27453.4|126
1678808100000|2023-03-14 15:35:00|27462.9|27455.9|27460.4|27453.4|27470.4|27463.4|27442.9|27435.9|188
1678808400000|2023-03-14 15:40:00|27465.4|27458.4|27455.4|27448.4|27465.4|27458.4|27445.4|27438.4|127
1678808700000|2023-03-14 15:45:00|27452.9|27445.9|27420.4|27413.4|27455.4|27448.4|27420.4|27413.4|180
1678809000000|2023-03-14 15:50:00|27417.9|27410.9|27425.4|27418.4|27445.4|27438.4|27417.9|27410.9|313
1678809300000|2023-03-14 15:55:00|27422.9|27415.9|27420.4|27413.4|27427.9|27420.9|27415.4|27408.4|121
1678809600000|2023-03-14 16:00:00|27422.9|27415.9|27430.4|27423.4|27435.4|27428.4|27420.4|27413.4|141
1678809900000|2023-03-14 16:05:00|27435.4|27428.4|27420.4|27413.4|27435.4|27428.4|27410.4|27403.4|113
1678810200000|2023-03-14 16:10:00|27422.9|27415.9|27437.9|27430.9|27440.4|27433.4|27422.9|27415.9|90
1678810500000|2023-03-14 16:15:00|27440.4|27433.4|27430.4|27423.4|27445.4|27438.4|27425.4|27418.4|71
1678810800000|2023-03-14 16:20:00|27425.4|27418.4|27420.4|27413.4|27425.4|27418.4|27410.4|27403.4|44
1678811100000|2023-03-14 16:25:00|27415.4|27408.4|27415.4|27408.4|27420.4|27413.4|27400.4|27393.4|139
1678811400000|2023-03-14 16:30:00|27412.9|27405.9|27455.4|27448.4|27460.4|27453.4|27410.4|27403.4|251
1678811700000|2023-03-14 16:35:00|27460.4|27453.4|27455.4|27448.4|27472.9|27465.9|27450.4|27443.4|399
1678812000000|2023-03-14 16:40:00|27452.9|27445.9|27440.4|27433.4|27455.4|27448.4|27425.4|27418.4|305
1678812300000|2023-03-14 16:45:00|27445.4|27438.4|27450.4|27443.4|27452.9|27445.9|27430.4|27423.4|50
1678812600000|2023-03-14 16:50:00|27452.9|27445.9|27420.4|27413.4|27460.4|27453.4|27415.4|27408.4|134
1678812900000|2023-03-14 16:55:00|27417.9|27410.9|27410.4|27403.4|27420.4|27413.4|27400.4|27393.4|268
1678813200000|2023-03-14 17:00:00|27412.9|27405.9|27400.4|27393.4|27420.4|27413.4|27400.4|27393.4|108
1678813500000|2023-03-14 17:05:00|27397.9|27390.9|27360.4|27353.4|27400.4|27393.4|27360.4|27353.4|198
1678813800000|2023-03-14 17:10:00|27357.9|27350.9|27340.4|27333.4|27365.4|27358.4|27340.4|27333.4|154
1678814100000|2023-03-14 17:15:00|27335.4|27328.4|27325.4|27318.4|27340.4|27333.4|27287.9|27280.9|316
1678814400000|2023-03-14 17:20:00|27320.4|27313.4|27322.9|27315.9|27327.9|27320.9|27287.9|27280.9|122
1678814700000|2023-03-14 17:25:00|27320.4|27313.4|27362.9|27355.9|27372.9|27365.9|27320.4|27313.4|240
1678815000000|2023-03-14 17:30:00|27365.4|27358.4|27350.4|27343.4|27365.4|27358.4|27345.4|27338.4|122
1678815300000|2023-03-14 17:35:00|27347.9|27340.9|27387.9|27380.9|27390.4|27383.4|27340.4|27333.4|132
1678815600000|2023-03-14 17:40:00|27385.4|27378.4|27350.4|27343.4|27395.4|27388.4|27347.9|27340.9|148
1678815900000|2023-03-14 17:45:00|27347.9|27340.9|27375.4|27368.4|27375.4|27368.4|27342.9|27335.9|100
1678816200000|2023-03-14 17:50:00|27377.9|27370.9|27370.4|27363.4|27380.4|27373.4|27355.4|27348.4|80
1678816500000|2023-03-14 17:55:00|27367.9|27360.9|27360.4|27353.4|27372.9|27365.9|27345.4|27338.4|62
1678816800000|2023-03-14 18:00:00|27365.4|27358.4|27330.4|27323.4|27370.4|27363.4|27325.4|27318.4|163
1678817100000|2023-03-14 18:05:00|27332.9|27325.9|27325.4|27318.4|27335.4|27328.4|27302.9|27295.9|196
1678817400000|2023-03-14 18:10:00|27330.4|27323.4|27325.4|27318.4|27347.9|27340.9|27320.4|27313.4|57
1678817700000|2023-03-14 18:15:00|27324.4|27309.4|27331.9|27316.9|27334.4|27319.4|27304.4|27289.4|105
1678818000000|2023-03-14 18:20:00|27329.4|27314.4|27329.4|27314.4|27339.4|27324.4|27314.4|27299.4|88
1678818300000|2023-03-14 18:25:00|27331.9|27316.9|27364.4|27349.4|27369.4|27354.4|27329.4|27314.4|49
1678818600000|2023-03-14 18:30:00|27361.9|27346.9|27379.4|27364.4|27379.4|27364.4|27346.9|27331.9|69
1678818900000|2023-03-14 18:35:00|27376.9|27361.9|27359.4|27344.4|27379.4|27364.4|27351.9|27336.9|12
1678819200000|2023-03-14 18:40:00|27356.9|27341.9|27354.4|27339.4|27364.4|27349.4|27341.9|27326.9|42
1678819500000|2023-03-14 18:45:00|27351.9|27336.9|27369.4|27354.4|27381.9|27366.9|27346.9|27331.9|52
1678819800000|2023-03-14 18:50:00|27366.9|27351.9|27359.4|27344.4|27379.4|27364.4|27359.4|27344.4|38
1678820100000|2023-03-14 18:55:00|27356.9|27341.9|27344.4|27329.4|27369.4|27354.4|27336.9|27321.9|112
1678820400000|2023-03-14 19:00:00|27342.9|27335.9|27335.4|27328.4|27360.4|27353.4|27330.4|27323.4|61
1678820700000|2023-03-14 19:05:00|27330.4|27323.4|27300.4|27293.4|27335.4|27328.4|27295.4|27288.4|97
1678821000000|2023-03-14 19:10:00|27295.4|27288.4|27272.9|27265.9|27295.4|27288.4|27265.4|27258.4|167
1678821300000|2023-03-14 19:15:00|27270.4|27263.4|27320.4|27313.4|27320.4|27313.4|27265.4|27258.4|159
1678821600000|2023-03-14 19:20:00|27325.4|27318.4|27305.4|27298.4|27325.4|27318.4|27295.4|27288.4|83
1678821900000|2023-03-14 19:25:00|27310.4|27303.4|27335.4|27328.4|27335.4|27328.4|27305.4|27298.4|160
1678822200000|2023-03-14 19:30:00|27332.9|27325.9|27360.4|27353.4|27360.4|27353.4|27325.4|27318.4|84
1678822500000|2023-03-14 19:35:00|27362.9|27355.9|27357.9|27350.9|27375.4|27368.4|27355.4|27348.4|139
1678822800000|2023-03-14 19:40:00|27355.4|27348.4|27365.4|27358.4|27370.4|27363.4|27355.4|27348.4|88
1678823100000|2023-03-14 19:45:00|27371.9|27356.9|27374.4|27359.4|27379.4|27364.4|27356.9|27341.9|35
1678823400000|2023-03-14 19:50:00|27379.4|27364.4|27429.4|27414.4|27434.4|27419.4|27379.4|27364.4|447
1678823700000|2023-03-14 19:55:00|27434.4|27419.4|27464.4|27449.4|27474.4|27459.4|27429.4|27414.4|623
1678824000000|2023-03-14 20:00:00|27457.9|27450.9|27445.4|27438.4|27460.4|27453.4|27445.4|27438.4|85
1678824300000|2023-03-14 20:05:00|27450.4|27443.4|27450.4|27443.4|27455.4|27448.4|27445.4|27438.4|26
1678824600000|2023-03-14 20:10:00|27452.9|27445.9|27455.4|27448.4|27460.4|27453.4|27450.4|27443.4|33
1678824900000|2023-03-14 20:15:00|27452.9|27445.9|27452.9|27445.9|27460.4|27453.4|27450.4|27443.4|18
1678825200000|2023-03-14 20:20:00|27455.4|27448.4|27452.9|27445.9|27455.4|27448.4|27450.4|27443.4|27
1678825500000|2023-03-14 20:25:00|27455.4|27448.4|27445.4|27438.4|27455.4|27448.4|27445.4|27438.4|55
1678825800000|2023-03-14 20:30:00|27442.9|27435.9|27445.4|27438.4|27450.4|27443.4|27442.9|27435.9|14
1678826100000|2023-03-14 20:35:00|27447.9|27440.9|27440.4|27433.4|27447.9|27440.9|27440.4|27433.4|16
1678826400000|2023-03-14 20:40:00|27435.4|27428.4|27435.4|27428.4|27435.4|27428.4|27435.4|27428.4|15
1678826700000|2023-03-14 20:45:00|27440.4|27433.4|27450.4|27443.4|27452.9|27445.9|27440.4|27433.4|23
1678827000000|2023-03-14 20:50:00|27452.9|27445.9|27452.9|27445.9|27455.4|27448.4|27450.4|27443.4|5
1678827300000|2023-03-14 20:55:00|27450.4|27443.4|27444.4|27429.4|27450.4|27443.4|27435.4|27426.9|42
1678827600000|2023-03-14 21:00:00|27441.9|27426.9|27461.9|27446.9|27469.4|27454.4|27441.9|27426.9|6
1678827900000|2023-03-14 21:05:00|27464.4|27449.4|27459.4|27444.4|27464.4|27449.4|27459.4|27444.4|0
1678828200000|2023-03-14 21:10:00|27467.4|27437.4|27467.4|27437.4|27467.4|27437.4|27467.4|27437.4|15277
1678828500000|2023-03-14 21:15:00|27467.3|27437.3|27465.2|27435.2|27467.3|27437.3|27463.9|27433.9|0
1678828800000|2023-03-14 21:20:00|27465|27435|27465.7|27435.7|27465.7|27435.7|27464.6|27434.6|0
1678829100000|2023-03-14 21:25:00|27465|27435|27464.7|27434.7|27465|27435|27463.9|27433.9|0
1678829400000|2023-03-14 21:30:00|27465|27435|27465.4|27435.4|27466.1|27436.1|27465|27435|0
1678829700000|2023-03-14 21:35:00|27463.5|27433.5|27464.7|27434.7|27465|27435|27462.1|27432.1|0
1678830000000|2023-03-14 21:40:00|27465.2|27435.2|27460.9|27430.9|27467.5|27437.5|27460.9|27430.9|0
1678830300000|2023-03-14 21:45:00|27460.7|27430.7|27460.5|27430.5|27462.3|27432.3|27460.1|27430.1|0
1678830600000|2023-03-14 21:50:00|27460.1|27430.1|27460.5|27430.5|27461.6|27431.6|27460.1|27430.1|0
1678830900000|2023-03-14 21:55:00|27461.4|27431.4|27460.8|27430.8|27462.2|27432.2|27458.9|27428.9|0
1678831200000|2023-03-14 22:00:00|27459.9|27429.9|27459.4|27444.4|27464.2|27444.4|27453.9|27423.9|13
1678831500000|2023-03-14 22:05:00|27456.9|27441.9|27461.9|27446.9|27461.9|27446.9|27456.9|27441.9|11
1678831800000|2023-03-14 22:10:00|27459.4|27444.4|27446.9|27431.9|27469.4|27454.4|27444.4|27429.4|124
1678832100000|2023-03-14 22:15:00|27449.4|27434.4|27424.4|27409.4|27449.4|27434.4|27424.4|27409.4|41
1678832400000|2023-03-14 22:20:00|27426.9|27411.9|27424.4|27409.4|27426.9|27411.9|27424.4|27409.4|5
1678832700000|2023-03-14 22:25:00|27426.9|27411.9|27424.4|27409.4|27426.9|27411.9|27424.4|27409.4|1
1678833000000|2023-03-14 22:30:00|27426.9|27411.9|27410.4|27403.4|27426.9|27413.4|27410.4|27403.4|18
1678833300000|2023-03-14 22:35:00|27412.9|27405.9|27425.4|27418.4|27427.9|27420.9|27410.4|27403.4|138
1678833600000|2023-03-14 22:40:00|27427.9|27420.9|27415.4|27408.4|27430.4|27423.4|27410.4|27403.4|28
1678833900000|2023-03-14 22:45:00|27417.9|27410.9|27415.4|27408.4|27417.9|27410.9|27410.4|27403.4|7
1678834200000|2023-03-14 22:50:00|27417.9|27410.9|27415.4|27408.4|27417.9|27410.9|27415.4|27408.4|7
1678834500000|2023-03-14 22:55:00|27417.9|27410.9|27425.4|27418.4|27427.9|27420.9|27415.4|27408.4|12
1678834800000|2023-03-14 23:00:00|27420.4|27413.4|27410.4|27403.4|27430.4|27423.4|27402.9|27395.9|167
1678835100000|2023-03-14 23:05:00|27405.4|27398.4|27410.4|27403.4|27430.4|27423.4|27405.4|27398.4|130
1678835400000|2023-03-14 23:10:00|27412.9|27405.9|27410.4|27403.4|27415.4|27408.4|27405.4|27398.4|18
1678835700000|2023-03-14 23:15:00|27412.9|27405.9|27410.4|27403.4|27415.4|27408.4|27405.4|27398.4|21
1678836000000|2023-03-14 23:20:00|27412.9|27405.9|27407.9|27400.9|27412.9|27405.9|27405.4|27398.4|15
1678836300000|2023-03-14 23:25:00|27410.4|27403.4|27427.9|27420.9|27427.9|27420.9|27407.9|27400.9|59
1678836600000|2023-03-14 23:30:00|27425.4|27418.4|27460.4|27453.4|27470.4|27463.4|27425.4|27418.4|28364
1678836900000|2023-03-14 23:35:00|27465.4|27458.4|27485.4|27478.4|27485.4|27478.4|27460.4|27453.4|157
1678837200000|2023-03-14 23:40:00|27487.9|27480.9|27495.4|27488.4|27505.4|27498.4|27487.9|27480.9|214
1678837500000|2023-03-14 23:45:00|27497.9|27490.9|27440.4|27433.4|27497.9|27490.9|27427.9|27420.9|1018
1678837800000|2023-03-14 23:50:00|27442.9|27435.9|27420.4|27413.4|27445.4|27438.4|27395.4|27388.4|400
1678838100000|2023-03-14 23:55:00|27422.9|27415.9|27445.4|27438.4|27455.4|27448.4|27405.4|27398.4|630
1678838400000|2023-03-15 00:00:00|27450.4|27443.4|27410.4|27403.4|27450.4|27443.4|27347.9|27340.9|1967
1678838700000|2023-03-15 00:05:00|27407.9|27400.9|27315.4|27308.4|27420.4|27413.4|27312.9|27305.9|1372
1678839000000|2023-03-15 00:10:00|27320.4|27313.4|27305.4|27298.4|27335.4|27328.4|27292.9|27285.9|1057
1678839300000|2023-03-15 00:15:00|27310.4|27303.4|27285.4|27278.4|27315.4|27308.4|27270.4|27263.4|845
1678839600000|2023-03-15 00:20:00|27287.9|27280.9|27270.4|27263.4|27300.4|27293.4|27265.4|27258.4|625
1678839900000|2023-03-15 00:25:00|27272.9|27265.9|27260.4|27253.4|27305.4|27298.4|27250.4|27243.4|670
1678840200000|2023-03-15 00:30:00|27257.9|27250.9|27310.4|27303.4|27325.4|27318.4|27252.9|27245.9|760
1678840500000|2023-03-15 00:35:00|27305.4|27298.4|27255.4|27248.4|27310.4|27303.4|27250.4|27243.4|719
1678840800000|2023-03-15 00:40:00|27257.9|27250.9|27275.4|27268.4|27277.9|27270.9|27250.4|27243.4|376
1678841100000|2023-03-15 00:45:00|27270.4|27263.4|27240.4|27233.4|27270.4|27263.4|27225.4|27218.4|690
1678841400000|2023-03-15 00:50:00|27245.4|27238.4|27245.4|27238.4|27260.4|27253.4|27230.4|27223.4|387
1678841700000|2023-03-15 00:55:00|27242.9|27235.9|27215.4|27208.4|27245.4|27238.4|27210.4|27203.4|496
1678842000000|2023-03-15 01:00:00|27210.4|27203.4|27245.4|27238.4|27245.4|27238.4|27195.4|27188.4|878
1678842300000|2023-03-15 01:05:00|27250.4|27243.4|27270.4|27263.4|27275.4|27268.4|27240.4|27233.4|573
1678842600000|2023-03-15 01:10:00|27267.9|27260.9|27260.4|27253.4|27285.4|27278.4|27242.9|27235.9|346
1678842900000|2023-03-15 01:15:00|27265.4|27258.4|27245.4|27238.4|27270.4|27263.4|27240.4|27233.4|341
1678843200000|2023-03-15 01:20:00|27240.4|27233.4|27265.4|27258.4|27270.4|27263.4|27237.9|27230.9|333
1678843500000|2023-03-15 01:25:00|27267.9|27260.9|27295.4|27288.4|27295.4|27288.4|27265.4|27258.4|306
1678843800000|2023-03-15 01:30:00|27292.9|27285.9|27220.4|27213.4|27295.4|27288.4|27220.4|27213.4|464
1678844100000|2023-03-15 01:35:00|27217.9|27210.9|27231|27224|27237.9|27230.9|27200.4|27193.4|783
1678844400000|2023-03-15 01:40:00|27221|27214|27231|27224|27246|27239|27216|27209|519
1678844700000|2023-03-15 01:45:00|27236|27229|27261|27254|27266|27259|27228.5|27221.5|233
1678845000000|2023-03-15 01:50:00|27258.5|27251.5|27286|27279|27286|27279|27258.5|27251.5|392
1678845300000|2023-03-15 01:55:00|27283.5|27276.5|27306|27299|27306|27299|27281|27274|396
1678845600000|2023-03-15 02:00:00|27303.5|27296.5|27281|27274|27306|27299|27276|27269|400
1678845900000|2023-03-15 02:05:00|27278.5|27271.5|27301|27294|27306|27299|27256|27249|382
1678846200000|2023-03-15 02:10:00|27298.5|27291.5|27291|27284|27298.5|27291.5|27281|27274|251
1678846500000|2023-03-15 02:15:00|27288.5|27281.5|27296|27289|27301|27294|27281|27274|107
1678846800000|2023-03-15 02:20:00|27298.5|27291.5|27281|27274|27301|27294|27276|27269|244
1678847100000|2023-03-15 02:25:00|27286|27279|27291|27284|27291|27284|27281|27274|248
1678847400000|2023-03-15 02:30:00|27286|27279|27286|27279|27286|27279|27266|27259|239
1678847700000|2023-03-15 02:35:00|27291|27284|27286|27279|27291|27284|27276|27269|65
1678848000000|2023-03-15 02:40:00|27283.5|27276.5|27296|27289|27296|27289|27281|27274|68
1678848300000|2023-03-15 02:45:00|27301|27294|27301|27294|27306|27299|27291|27284|99
1678848600000|2023-03-15 02:50:00|27298.5|27291.5|27321|27314|27321|27314|27296|27289|254
1678848900000|2023-03-15 02:55:00|27316|27309|27323.5|27316.5|27326|27319|27311|27304|226
1678849200000|2023-03-15 03:00:00|27321|27314|27316|27309|27326|27319|27306|27299|112
1678849500000|2023-03-15 03:05:00|27318.5|27311.5|27311|27304|27318.5|27311.5|27306|27299|140
1678849800000|2023-03-15 03:10:00|27308.5|27301.5|27316|27309|27321|27314|27303.5|27296.5|146
1678850100000|2023-03-15 03:15:00|27311|27304|27311|27304|27311|27304|27306|27299|14
1678850400000|2023-03-15 03:20:00|27313.5|27306.5|27301|27294|27316|27309|27298.5|27291.5|124
1678850700000|2023-03-15 03:25:00|27303.5|27296.5|27311|27304|27311|27304|27296|27289|121
1678851000000|2023-03-15 03:30:00|27308.5|27301.5|27316|27309|27316|27309|27301|27294|144
1678851300000|2023-03-15 03:35:00|27313.5|27306.5|27311|27304|27316|27309|27311|27304|44
1678851600000|2023-03-15 03:40:00|27313.5|27306.5|27331|27324|27331|27324|27311|27304|233
1678851900000|2023-03-15 03:45:00|27328.5|27321.5|27276|27269|27328.5|27321.5|27273.5|27266.5|226
1678852200000|2023-03-15 03:50:00|27281|27274|27266|27259|27281|27274|27263.5|27256.5|198
1678852500000|2023-03-15 03:55:00|27263.5|27256.5|27276|27269|27281|27274|27261|27254|199
1678852800000|2023-03-15 04:00:00|27273.5|27266.5|27271|27264|27286|27279|27266|27259|414
1678853100000|2023-03-15 04:05:00|27266|27259|27266|27259|27271|27264|27261|27254|278
1678853400000|2023-03-15 04:10:00|27261|27254|27251|27244|27261|27254|27251|27244|126
1678853700000|2023-03-15 04:15:00|27256|27249|27266|27259|27266|27259|27251|27244|181
1678854000000|2023-03-15 04:20:00|27261|27254|27256|27249|27261|27254|27251|27244|158
1678854300000|2023-03-15 04:25:00|27251|27244|27241|27234|27256|27249|27241|27234|197
1678854600000|2023-03-15 04:30:00|27246|27239|27251|27244|27251|27244|27241|27234|190
1678854900000|2023-03-15 04:35:00|27253.5|27246.5|27246|27239|27256|27249|27241|27234|147
1678855200000|2023-03-15 04:40:00|27243.5|27236.5|27246|27239|27246|27239|27243.5|27236.5|81
1678855500000|2023-03-15 04:45:00|27243.5|27236.5|27246|27239|27251|27244|27241|27234|224
1678855800000|2023-03-15 04:50:00|27248.5|27241.5|27236|27229|27248.5|27241.5|27236|27229|229
1678856100000|2023-03-15 04:55:00|27241|27234|27256|27249|27256|27249|27241|27234|183
1678856400000|2023-03-15 05:00:00|27251|27244|27231|27224|27256|27249|27231|27224|307
1678856700000|2023-03-15 05:05:00|27236|27229|27226|27219|27236|27229|27221|27214|404
1678857000000|2023-03-15 05:10:00|27228.5|27221.5|27221|27214|27241|27234|27216|27209|183
1678857300000|2023-03-15 05:15:00|27216|27209|27201|27194|27221|27214|27201|27194|259
1678857600000|2023-03-15 05:20:00|27203.5|27196.5|27163.5|27156.5|27206|27199|27161|27154|748
1678857900000|2023-03-15 05:25:00|27166|27159|27161|27154|27186|27179|27158.5|27151.5|477
1678858200000|2023-03-15 05:30:00|27156|27149|27131|27124|27158.5|27151.5|27131|27124|564
1678858500000|2023-03-15 05:35:00|27133.5|27126.5|27126|27119|27146|27139|27126|27119|583
1678858800000|2023-03-15 05:40:00|27123.5|27116.5|27106|27099|27123.5|27116.5|27101|27094|718
1678859100000|2023-03-15 05:45:00|27101|27094|27141|27134|27151|27144|27101|27094|714
1678859400000|2023-03-15 05:50:00|27136|27129|27166|27159|27166|27159|27126|27119|538
1678859700000|2023-03-15 05:55:00|27171|27164|27201|27194|27201|27194|27171|27164|1027
1678860000000|2023-03-15 06:00:00|27211|27204|27236|27229|27236|27229|27206|27199|2525
1678860300000|2023-03-15 06:05:00|27231|27224|27301|27294|27306|27299|27226|27219|1869
1678860600000|2023-03-15 06:10:00|27306|27299|27306|27299|27326|27319|27281|27274|968
1678860900000|2023-03-15 06:15:00|27301|27294|27316|27309|27316|27309|27296|27289|600
1678861200000|2023-03-15 06:20:00|27311|27304|27298.5|27291.5|27311|27304|27298.5|27291.5|295
1678861500000|2023-03-15 06:25:00|27301|27294|27303.5|27296.5|27311|27304|27301|27294|80
1678861800000|2023-03-15 06:30:00|27301|27294|27298.5|27291.5|27306|27299|27296|27289|135
1678862100000|2023-03-15 06:35:00|27296|27289|27301|27294|27301|27294|27296|27289|15
1678862400000|2023-03-15 06:40:00|27306|27299|27306|27299|27306|27299|27303.5|27296.5|21
1678862700000|2023-03-15 06:45:00|27301|27294|27306|27299|27311|27304|27301|27294|68
1678863000000|2023-03-15 06:50:00|27303.5|27296.5|27306|27299|27308.5|27301.5|27301|27294|18
1678863300000|2023-03-15 06:55:00|27308.5|27301.5|27313.5|27306.5|27316|27309|27306|27299|83
1678863600000|2023-03-15 07:00:00|27316|27309|27316|27309|27326|27319|27311|27304|56
1678863900000|2023-03-15 07:05:00|27313.5|27306.5|27308.5|27301.5|27313.5|27306.5|27301|27294|24
1678864200000|2023-03-15 07:10:00|27311|27304|27311|27304|27316|27309|27306|27299|17
1678864500000|2023-03-15 07:15:00|27313.5|27306.5|27313.5|27306.5|27316|27309|27308.5|27301.5|23
1678864800000|2023-03-15 07:20:00|27316|27309|27311|27304|27316|27309|27306|27299|41
1678865100000|2023-03-15 07:25:00|27306|27299|27316|27309|27316|27309|27306|27299|65
1678865400000|2023-03-15 07:30:00|27313.5|27306.5|27326|27319|27326|27319|27301|27294|119
1678865700000|2023-03-15 07:35:00|27331|27324|27301|27294|27336|27329|27301|27294|104
1678866000000|2023-03-15 07:40:00|27296|27289|27296|27289|27301|27294|27291|27284|62
1678866300000|2023-03-15 07:45:00|27293.5|27286.5|27286|27279|27301|27294|27286|27279|79
1678866600000|2023-03-15 07:50:00|27283.5|27276.5|27271|27264|27286|27279|27266|27259|35
1678866900000|2023-03-15 07:55:00|27266|27259|27296|27289|27296|27289|27266|27259|40
1678867200000|2023-03-15 08:00:00|27293.5|27286.5|27261|27254|27293.5|27286.5|27251|27244|288
1678867500000|2023-03-15 08:05:00|27266|27259|27271|27264|27271|27264|27246|27239|224
1678867800000|2023-03-15 08:10:00|27268.5|27261.5|27306|27299|27306|27299|27261|27254|278
1678868100000|2023-03-15 08:15:00|27303.5|27296.5|27326|27319|27341|27334|27301|27294|254
1678868400000|2023-03-15 08:20:00|27323.5|27316.5|27306|27299|27323.5|27316.5|27291|27284|116
1678868700000|2023-03-15 08:25:00|27301|27294|27291|27284|27306|27299|27273.5|27266.5|170
1678869000000|2023-03-15 08:30:00|27286|27279|27271|27264|27296|27289|27263.5|27256.5|246
1678869300000|2023-03-15 08:35:00|27268.5|27261.5|27276|27269|27281|27274|27261|27254|70
1678869600000|2023-03-15 08:40:00|27271|27264|27281|27274|27296|27289|27271|27264|71
1678869900000|2023-03-15 08:45:00|27283.5|27276.5|27271|27264|27293.5|27286.5|27271|27264|30
1678870200000|2023-03-15 08:50:00|27268.5|27261.5|27238.5|27231.5|27268.5|27261.5|27226|27219|113
1678870500000|2023-03-15 08:55:00|27236|27229|27211|27204|27241|27234|27211|27204|64
1678870800000|2023-03-15 09:00:00|27213.5|27206.5|27211|27204|27221|27214|27211|27204|122
1678871100000|2023-03-15 09:05:00|27208.5|27201.5|27186|27179|27213.5|27206.5|27186|27179|115
1678871400000|2023-03-15 09:10:00|27183.5|27176.5|27171|27164|27198.5|27191.5|27168.5|27161.5|99
1678871700000|2023-03-15 09:15:00|27168.5|27161.5|27176|27169|27181|27174|27151|27144|147
1678872000000|2023-03-15 09:20:00|27178.5|27171.5|27138.5|27131.5|27181|27174|27136|27129|95
1678872300000|2023-03-15 09:25:00|27136|27129|27126|27119|27151|27144|27111|27104|268
1678872600000|2023-03-15 09:30:00|27123.5|27116.5|27141|27134|27151|27144|27111|27104|263
1678872900000|2023-03-15 09:35:00|27138.5|27131.5|27063.5|27056.5|27141|27134|27061|27054|286
1678873200000|2023-03-15 09:40:00|27061|27054|27071|27064|27076|27069|27031|27024|222
1678873500000|2023-03-15 09:45:00|27068.5|27061.5|27091|27084|27098.5|27091.5|27061|27054|166
1678873800000|2023-03-15 09:50:00|27088.5|27081.5|27061|27054|27101|27094|27046|27039|96
1678874100000|2023-03-15 09:55:00|27063.5|27056.5|27028.5|27021.5|27066|27059|27001|26994|184
1678874400000|2023-03-15 10:00:00|27026|27019|26991|26984|27036|27029|26991|26984|164
1678874700000|2023-03-15 10:05:00|26996|26989|26941|26934|26996|26989|26931|26924|529
1678875000000|2023-03-15 10:10:00|26933.5|26926.5|26876|26869|26933.5|26926.5|26841|26834|864
1678875300000|2023-03-15 10:15:00|26878.5|26871.5|26891|26884|26926|26919|26878.5|26871.5|329
1678875600000|2023-03-15 10:20:00|26893.5|26886.5|26881|26874|26936|26929|26876|26869|393
1678875900000|2023-03-15 10:25:00|26886|26879|26821|26814|26901|26894|26816|26809|380
1678876200000|2023-03-15 10:30:00|26818.5|26811.5|26881|26874|26896|26889|26818.5|26811.5|423
1678876500000|2023-03-15 10:35:00|26876|26869|26841|26834|26901|26894|26826|26819|375
1678876800000|2023-03-15 10:40:00|26836|26829|26826|26819|26863.5|26856.5|26821|26814|261
1678877100000|2023-03-15 10:45:00|26821|26814|26761|26754|26856|26849|26756|26749|613
1678877400000|2023-03-15 10:50:00|26758.5|26751.5|26751|26744|26801|26794|26701|26694|773
1678877700000|2023-03-15 10:55:00|26756|26749|26751|26744|26771|26764|26721|26714|535
1678878000000|2023-03-15 11:00:00|26753.5|26746.5|26801|26794|26806|26799|26751|26744|267
1678878300000|2023-03-15 11:05:00|26798.5|26791.5|26801|26794|26801|26794|26761|26754|301
1678878600000|2023-03-15 11:10:00|26798.5|26791.5|26811|26804|26836|26829|26781|26774|260
1678878900000|2023-03-15 11:15:00|26808.5|26801.5|26801|26794|26811|26804|26786|26779|134
1678879200000|2023-03-15 11:20:00|26798.5|26791.5|26778.5|26771.5|26801|26794|26743.5|26736.5|204
1678879500000|2023-03-15 11:25:00|26776|26769|26788.5|26781.5|26806|26799|26776|26769|168
1678879800000|2023-03-15 11:30:00|26786|26779|26761|26754|26796|26789|26758.5|26751.5|172
1678880100000|2023-03-15 11:35:00|26753.5|26746.5|26786|26779|26788.5|26781.5|26738.5|26731.5|140
1678880400000|2023-03-15 11:40:00|26781|26774|26791|26784|26793.5|26786.5|26766|26759|136
1678880700000|2023-03-15 11:45:00|26793.5|26786.5|26766|26759|26801|26794|26758.5|26751.5|163
1678881000000|2023-03-15 11:50:00|26763.5|26756.5|26753.5|26746.5|26771|26764|26746|26739|102
1678881300000|2023-03-15 11:55:00|26756|26749|26751|26744|26766|26759|26738.5|26731.5|147
1678881600000|2023-03-15 12:00:00|26746|26739|26691|26684|26753.5|26746.5|26688.5|26681.5|297
1678881900000|2023-03-15 12:05:00|26696|26689|26673.5|26666.5|26701|26694|26661|26654|358
1678882200000|2023-03-15 12:10:00|26671|26664|26718.5|26711.5|26721|26714|26671|26664|189
1678882500000|2023-03-15 12:15:00|26716|26709|26716|26709|26736|26729|26711|26704|131
1678882800000|2023-03-15 12:20:00|26721|26714|26721|26714|26741|26734|26716|26709|94
1678883100000|2023-03-15 12:25:00|26718.5|26711.5|26713.5|26706.5|26721|26714|26701|26694|141
1678883400000|2023-03-15 12:30:00|26716|26709|26691|26684|26746|26739|26691|26684|486
1678883700000|2023-03-15 12:35:00|26688.5|26681.5|26648.5|26641.5|26693.5|26686.5|26648.5|26641.5|230
1678884000000|2023-03-15 12:40:00|26646|26639|26616|26609|26661|26654|26616|26609|299
1678884300000|2023-03-15 12:45:00|26618.5|26611.5|26618.5|26611.5|26628.5|26621.5|26583.5|26576.5|332
1678884600000|2023-03-15 12:50:00|26621|26614|26626|26619|26651|26644|26618.5|26611.5|174
1678884900000|2023-03-15 12:55:00|26621|26614|26616|26609|26623.5|26616.5|26601|26594|144
1678885200000|2023-03-15 13:00:00|26621|26614|26636|26629|26636|26629|26601|26594|124
1678885500000|2023-03-15 13:05:00|26633.5|26626.5|26591|26584|26633.5|26626.5|26576|26569|203
1678885800000|2023-03-15 13:10:00|26596|26589|26591|26584|26608.5|26601.5|26571|26564|332
1678886100000|2023-03-15 13:15:00|26593.5|26586.5|26601|26594|26618.5|26611.5|26581|26574|135
1678886400000|2023-03-15 13:20:00|26606|26599|26636|26629|26636|26629|26586|26579|284
1678886700000|2023-03-15 13:25:00|26631|26624|26641|26634|26643.5|26636.5|26616|26609|165
1678887000000|2023-03-15 13:30:00|26643.5|26636.5|26711|26704|26731|26724|26636|26629|743
1678887300000|2023-03-15 13:35:00|26706|26699|26701|26694|26711|26704|26651|26644|605
1678887600000|2023-03-15 13:40:00|26696|26689|26773.5|26766.5|26773.5|26766.5|26683.5|26676.5|707
1678887900000|2023-03-15 13:45:00|26776|26769|26728.5|26721.5|26781|26774|26721|26714|521
1678888200000|2023-03-15 13:50:00|26731|26724|26696|26689|26731|26724|26681|26674|282
1678888500000|2023-03-15 13:55:00|26693.5|26686.5|26658.5|26651.5|26696|26689|26651|26644|323
1678888800000|2023-03-15 14:00:00|26656|26649|26676|26669|26676|26669|26623.5|26616.5|419
1678889100000|2023-03-15 14:05:00|26673.5|26666.5|26711|26704|26721|26714|26668.5|26661.5|406
1678889400000|2023-03-15 14:10:00|26713.5|26706.5|26681|26674|26726|26719|26676|26669|323
1678889700000|2023-03-15 14:15:00|26683.5|26676.5|26706|26699|26726|26719|26673.5|26666.5|327
1678890000000|2023-03-15 14:20:00|26708.5|26701.5|26701|26694|26731|26724|26693.5|26686.5|169
1678890300000|2023-03-15 14:25:00|26698.5|26691.5|26691|26684|26713.5|26706.5|26676|26669|188
1678890600000|2023-03-15 14:30:00|26686|26679|26648.5|26641.5|26701|26694|26646|26639|414
1678890900000|2023-03-15 14:35:00|26646|26639|26661|26654|26676|26669|26641|26634|233
1678891200000|2023-03-15 14:40:00|26658.5|26651.5|26651|26644|26666|26659|26631|26624|487
1678891500000|2023-03-15 14:45:00|26648.5|26641.5|26626|26619|26656|26649|26616|26609|314
1678891800000|2023-03-15 14:50:00|26623.5|26616.5|26641|26634|26646|26639|26603.5|26596.5|272
1678892100000|2023-03-15 14:55:00|26643.5|26636.5|26671|26664|26676|26669|26626|26619|215
1678892400000|2023-03-15 15:00:00|26673.5|26666.5|26693.5|26686.5|26701|26694|26656|26649|307
1678892700000|2023-03-15 15:05:00|26691|26684|26666|26659|26703.5|26696.5|26661|26654|197
1678893000000|2023-03-15 15:10:00|26663.5|26656.5|26696|26689|26696|26689|26661|26654|97
1678893300000|2023-03-15 15:15:00|26691|26684|26696|26689|26698.5|26691.5|26668.5|26661.5|137
1678893600000|2023-03-15 15:20:00|26698.5|26691.5|26661|26654|26701|26694|26646|26639|151
1678893900000|2023-03-15 15:25:00|26658.5|26651.5|26648.5|26641.5|26671|26664|26641|26634|215
1678894200000|2023-03-15 15:30:00|26651|26644|26646|26639|26681|26674|26643.5|26636.5|220
1678894500000|2023-03-15 15:35:00|26648.5|26641.5|26626|26619|26651|26644|26613.5|26606.5|374
1678894800000|2023-03-15 15:40:00|26623.5|26616.5|26661|26654|26671|26664|26621|26614|211
1678895100000|2023-03-15 15:45:00|26663.5|26656.5|26671|26664|26688.5|26681.5|26661|26654|526
1678895400000|2023-03-15 15:50:00|26673.5|26666.5|26636|26629|26676|26669|26631|26624|189
1678895700000|2023-03-15 15:55:00|26641|26634|26621|26614|26646|26639|26621|26614|215
1678896000000|2023-03-15 16:00:00|26623.5|26616.5|26601|26594|26641|26634|26601|26594|153
1678896300000|2023-03-15 16:05:00|26603.5|26596.5|26546|26539|26603.5|26596.5|26541|26534|353
1678896600000|2023-03-15 16:10:00|26543.5|26536.5|26521|26514|26543.5|26536.5|26511|26504|350
1678896900000|2023-03-15 16:15:00|26526|26519|26521|26514|26546|26539|26516|26509|176
1678897200000|2023-03-15 16:20:00|26518.5|26511.5|26503.5|26496.5|26538.5|26531.5|26501|26494|239
1678897500000|2023-03-15 16:25:00|26501|26494|26496|26489|26508.5|26501.5|26453.5|26446.5|500
1678897800000|2023-03-15 16:30:00|26493.5|26486.5|26511|26504|26526|26519|26486|26479|410
1678898100000|2023-03-15 16:35:00|26508.5|26501.5|26491|26484|26521|26514|26481|26474|229
1678898400000|2023-03-15 16:40:00|26493.5|26486.5|26511|26504|26511|26504|26481|26474|298
1678898700000|2023-03-15 16:45:00|26508.5|26501.5|26541|26534|26541|26534|26506|26499|271
1678899000000|2023-03-15 16:50:00|26536|26529|26496|26489|26536|26529|26491|26484|395
1678899300000|2023-03-15 16:55:00|26501|26494|26491|26484|26503.5|26496.5|26466|26459|299
1678899600000|2023-03-15 17:00:00|26488.5|26481.5|26511|26504|26511|26504|26486|26479|202
1678899900000|2023-03-15 17:05:00|26516|26509|26541|26534|26561|26554|26511|26504|382
1678900200000|2023-03-15 17:10:00|26546|26539|26588.5|26581.5|26591|26584|26536|26529|242
1678900500000|2023-03-15 17:15:00|26591|26584|26596|26589|26611|26604|26576|26569|170
1678900800000|2023-03-15 17:20:00|26593.5|26586.5|26601|26594|26603.5|26596.5|26576|26569|276
1678901100000|2023-03-15 17:25:00|26603.5|26596.5|26611|26604|26616|26609|26591|26584|234
1678901400000|2023-03-15 17:30:00|26603.5|26596.5|26601|26594|26611|26604|26576|26569|325
1678901700000|2023-03-15 17:35:00|26606|26599|26596|26589|26611|26604|26586|26579|261
1678902000000|2023-03-15 17:40:00|26593.5|26586.5|26561|26554|26601|26594|26551|26544|262
1678902300000|2023-03-15 17:45:00|26563.5|26556.5|26566|26559|26571|26564|26546|26539|188
1678902600000|2023-03-15 17:50:00|26561|26554|26606|26599|26606|26599|26561|26554|302
1678902900000|2023-03-15 17:55:00|26603.5|26596.5|26621|26614|26633.5|26626.5|26596|26589|148
1678903200000|2023-03-15 18:00:00|26626|26619|26603.5|26596.5|26628.5|26621.5|26596|26589|84
1678903500000|2023-03-15 18:05:00|26606|26599|26601|26594|26611|26604|26586|26579|87
1678903800000|2023-03-15 18:10:00|26598.5|26591.5|26591|26584|26603.5|26596.5|26583.5|26576.5|32
1678904100000|2023-03-15 18:15:00|26586|26579|26621|26614|26626|26619|26576|26569|114
1678904400000|2023-03-15 18:20:00|26618.5|26611.5|26661|26654|26671|26664|26613.5|26606.5|151
1678904700000|2023-03-15 18:25:00|26656|26649|26721|26714|26763.5|26756.5|26656|26649|1087
1678905000000|2023-03-15 18:30:00|26723.5|26716.5|26748.5|26741.5|26761|26754|26706|26699|706
1678905300000|2023-03-15 18:35:00|26746|26739|26746|26739|26771|26764|26721|26714|367
1678905600000|2023-03-15 18:40:00|26741|26734|26766|26759|26791|26784|26736|26729|406
1678905900000|2023-03-15 18:45:00|26763.5|26756.5|26726|26719|26766|26759|26723.5|26716.5|254
1678906200000|2023-03-15 18:50:00|26728.5|26721.5|26753.5|26746.5|26756|26749|26701|26694|202
1678906500000|2023-03-15 18:55:00|26751|26744|26751|26744|26763.5|26756.5|26733.5|26726.5|167
1678906800000|2023-03-15 19:00:00|26756|26749|26718.5|26711.5|26771|26764|26718.5|26711.5|239
1678907100000|2023-03-15 19:05:00|26721|26714|26686|26679|26763.5|26756.5|26683.5|26676.5|308
1678907400000|2023-03-15 19:10:00|26681|26674|26691|26684|26716|26709|26663.5|26656.5|380
1678907700000|2023-03-15 19:15:00|26696|26689|26701|26694|26716|26709|26681|26674|194
1678908000000|2023-03-15 19:20:00|26696|26689|26726|26719|26746|26739|26681|26674|339
1678908300000|2023-03-15 19:25:00|26723.5|26716.5|26751|26744|26756|26749|26706|26699|253
1678908600000|2023-03-15 19:30:00|26746|26739|26731|26724|26761|26754|26726|26719|146
1678908900000|2023-03-15 19:35:00|26733.5|26726.5|26713.5|26706.5|26736|26729|26701|26694|120
1678909200000|2023-03-15 19:40:00|26711|26704|26693.5|26686.5|26721|26714|26671|26664|185
1678909500000|2023-03-15 19:45:00|26691|26684|26693.5|26686.5|26711|26704|26673.5|26666.5|165
1678909800000|2023-03-15 19:50:00|26686|26679|26666|26659|26693.5|26686.5|26663.5|26656.5|220
1678910100000|2023-03-15 19:55:00|26668.5|26661.5|26756|26749|26756|26749|26668.5|26661.5|346
1678910400000|2023-03-15 20:00:00|26751|26744|26753.5|26746.5|26761|26754|26738.5|26731.5|156
1678910700000|2023-03-15 20:05:00|26756|26749|26761|26754|26761|26754|26748.5|26741.5|123
1678911000000|2023-03-15 20:10:00|26758.5|26751.5|26748.5|26741.5|26758.5|26751.5|26741|26734|28
1678911300000|2023-03-15 20:15:00|26746|26739|26751|26744|26758.5|26751.5|26746|26739|10
1678911600000|2023-03-15 20:20:00|26753.5|26746.5|26753.5|26746.5|26756|26749|26748.5|26741.5|24
1678911900000|2023-03-15 20:25:00|26756|26749|26743.5|26736.5|26756|26749|26741|26734|44
1678912200000|2023-03-15 20:30:00|26738.5|26731.5|26738.5|26731.5|26738.5|26731.5|26736|26729|23
1678912500000|2023-03-15 20:35:00|26741|26734|26758.5|26751.5|26758.5|26751.5|26741|26734|13
1678912800000|2023-03-15 20:40:00|26763.5|26756.5|26763.5|26756.5|26766|26759|26761|26754|23
1678913100000|2023-03-15 20:45:00|26761|26754|26773.5|26766.5|26776|26769|26758.5|26751.5|42
1678913400000|2023-03-15 20:50:00|26776|26769|26778.5|26771.5|26781|26774|26773.5|26766.5|65
1678913700000|2023-03-15 20:55:00|26776|26769|26745|26730|26776|26769|26736|26722.5|51
1678914000000|2023-03-15 21:00:00|26742.5|26727.5|26755|26740|26770|26755|26730|26715|7
1678914300000|2023-03-15 21:05:00|26757.5|26742.5|26760|26745|26760|26745|26757.5|26742.5|0
1678914600000|2023-03-15 21:10:00|26755|26740|26763.9|26733.9|26764.4|26740|26752.5|26733.9|10166
1678914900000|2023-03-15 21:15:00|26765.1|26735.1|26764.3|26734.3|26765.1|26735.1|26760.5|26730.5|0
1678915200000|2023-03-15 21:20:00|26764.1|26734.1|26757|26727|26765.5|26735.5|26755.6|26725.6|0
1678915500000|2023-03-15 21:25:00|26756.3|26726.3|26757.3|26727.3|26757.6|26727.6|26756.3|26726.3|0
1678915800000|2023-03-15 21:30:00|26757.4|26727.4|26756|26726|26757.4|26727.4|26754.1|26724.1|0
1678916100000|2023-03-15 21:35:00|26756.6|26726.6|26751|26721|26756.6|26726.6|26750.8|26720.8|0
1678916400000|2023-03-15 21:40:00|26750.1|26720.1|26745.6|26715.6|26752|26722|26743.7|26713.7|0
1678916700000|2023-03-15 21:45:00|26746.5|26716.5|26744|26714|26746.6|26716.6|26741.3|26711.3|0
1678917000000|2023-03-15 21:50:00|26744.5|26714.5|26746.7|26716.7|26746.7|26716.7|26744|26714|0
1678917300000|2023-03-15 21:55:00|26746.9|26716.9|26749.4|26719.4|26749.4|26719.4|26745.6|26715.6|0
1678917600000|2023-03-15 22:00:00|26752.7|26722.7|26727.5|26712.5|26763|26733|26725|26709.7|12
1678917900000|2023-03-15 22:05:00|26730|26715|26732.5|26717.5|26770|26755|26730|26715|53
1678918200000|2023-03-15 22:10:00|26730|26715|26732.5|26717.5|26732.5|26717.5|26727.5|26712.5|1
1678918500000|2023-03-15 22:15:00|26735|26720|26725|26710|26757.5|26742.5|26720|26705|73
1678918800000|2023-03-15 22:20:00|26722.5|26707.5|26747.5|26732.5|26747.5|26732.5|26705|26690|70
1678919100000|2023-03-15 22:25:00|26750|26735|26757.5|26742.5|26757.5|26742.5|26750|26735|1
1678919400000|2023-03-15 22:30:00|26753.5|26746.5|26751|26744|26753.5|26746.5|26751|26744|3
1678920600000|2023-03-15 22:50:00|26753.5|26746.5|26753.5|26746.5|26753.5|26746.5|26753.5|26746.5|1
1678920900000|2023-03-15 22:55:00|26756|26749|26763.5|26756.5|26763.5|26756.5|26753.5|26746.5|17
1678921200000|2023-03-15 23:00:00|26766|26759|26793.5|26786.5|26796|26789|26763.5|26756.5|90
1678921500000|2023-03-15 23:05:00|26796|26789|26781|26774|26796|26789|26781|26774|77
1678921800000|2023-03-15 23:10:00|26778.5|26771.5|26771|26764|26791|26784|26771|26764|33
1678922100000|2023-03-15 23:15:00|26773.5|26766.5|26766|26759|26773.5|26766.5|26766|26759|4
1678922400000|2023-03-15 23:20:00|26768.5|26761.5|26758.5|26751.5|26773.5|26766.5|26758.5|26751.5|4
1678922700000|2023-03-15 23:25:00|26761|26754|26766|26759|26771|26764|26741|26734|84
1678923000000|2023-03-15 23:30:00|26768.5|26761.5|26801|26794|26806|26799|26751|26744|38528
1678923300000|2023-03-15 23:35:00|26803.5|26796.5|26791|26784|26818.5|26811.5|26791|26784|215
1678923600000|2023-03-15 23:40:00|26796|26789|26776|26769|26796|26789|26771|26764|192
1678923900000|2023-03-15 23:45:00|26778.5|26771.5|26683.5|26676.5|26783.5|26776.5|26668.5|26661.5|809
1678924200000|2023-03-15 23:50:00|26681|26674|26643.5|26636.5|26681|26674|26623.5|26616.5|781
1678924500000|2023-03-15 23:55:00|26646|26639|26661|26654|26671|26664|26636|26629|644
1678924800000|2023-03-16 00:00:00|26658.5|26651.5|26716|26709|26723.5|26716.5|26621|26614|2491
1678925100000|2023-03-16 00:05:00|26721|26714|26706|26699|26736|26729|26691|26684|1694
1678925400000|2023-03-16 00:10:00|26708.5|26701.5|26706|26699|26708.5|26701.5|26631|26624|1774
1678925700000|2023-03-16 00:15:00|26701|26694|26676|26669|26706|26699|26651|26644|976
1678926000000|2023-03-16 00:20:00|26673.5|26666.5|26696|26689|26711|26704|26671|26664|721
1678926300000|2023-03-16 00:25:00|26693.5|26686.5|26761|26754|26776|26769|26686|26679|794
1678926600000|2023-03-16 00:30:00|26766|26759|26806|26799|26816|26809|26748.5|26741.5|1000
1678926900000|2023-03-16 00:35:00|26803.5|26796.5|26776|26769|26806|26799|26761|26754|718
1678927200000|2023-03-16 00:40:00|26773.5|26766.5|26751|26744|26791|26784|26731|26724|603
1678927500000|2023-03-16 00:45:00|26753.5|26746.5|26831|26824|26831|26824|26751|26744|643
1678927800000|2023-03-16 00:50:00|26836|26829|26906|26899|26921|26914|26836|26829|1539
1678928100000|2023-03-16 00:55:00|26911|26904|26971|26964|26981|26974|26911|26904|1285
1678928400000|2023-03-16 01:00:00|26961|26954|26976|26969|26988.5|26981.5|26936|26929|1097
1678928700000|2023-03-16 01:05:00|26971|26964|27011|27004|27061|27054|26971|26964|1102
1678929000000|2023-03-16 01:10:00|27016|27009|26921|26914|27016|27009|26921|26914|958
1678929300000|2023-03-16 01:15:00|26918.5|26911.5|26901|26894|26938.5|26931.5|26871|26864|623
1678929600000|2023-03-16 01:20:00|26903.5|26896.5|26931|26924|26941|26934|26873.5|26866.5|516
1678929900000|2023-03-16 01:25:00|26936|26929|26941|26934|26941|26934|26891|26884|378
1678930200000|2023-03-16 01:30:00|26936|26929|26986|26979|26986|26979|26931|26924|523
1678930500000|2023-03-16 01:35:00|26988.5|26981.5|26976|26969|27026|27019|26968.5|26961.5|651
1678930800000|2023-03-16 01:40:00|26983.5|26976.5|26958.5|26951.5|26991|26984|26941|26934|426
1678931100000|2023-03-16 01:45:00|26956|26949|26901|26894|26961|26954|26893.5|26886.5|457
1678931400000|2023-03-16 01:50:00|26906|26899|26906|26899|26916|26909|26863.5|26856.5|428
1678931700000|2023-03-16 01:55:00|26901|26894|26881|26874|26901|26894|26861|26854|400
1678932000000|2023-03-16 02:00:00|26878.5|26871.5|26871|26864|26921|26914|26861|26854|367
1678932300000|2023-03-16 02:05:00|26876|26869|26893.5|26886.5|26911|26904|26856|26849|385
1678932600000|2023-03-16 02:10:00|26896|26889|26896|26889|26903.5|26896.5|26876|26869|194
1678932900000|2023-03-16 02:15:00|26898.5|26891.5|26951|26944|26956|26949|26896|26889|324
1678933200000|2023-03-16 02:20:00|26948.5|26941.5|26941|26934|26951|26944|26908.5|26901.5|251
1678933500000|2023-03-16 02:25:00|26946|26939|26951|26944|26968.5|26961.5|26936|26929|264
1678933800000|2023-03-16 02:30:00|26953.5|26946.5|26946|26939|26966|26959|26941|26934|165
1678934100000|2023-03-16 02:35:00|26956|26949|26966|26959|26968.5|26961.5|26953.5|26946.5|101
1678934400000|2023-03-16 02:40:00|26963.5|26956.5|26971|26964|26981|26974|26963.5|26956.5|128
1678934700000|2023-03-16 02:45:00|26968.5|26961.5|26956|26949|26973.5|26966.5|26946|26939|156
1678935000000|2023-03-16 02:50:00|26958.5|26951.5|26943.5|26936.5|26961|26954|26941|26934|124
1678935300000|2023-03-16 02:55:00|26941|26934|26921|26914|26951|26944|26921|26914|142
1678935600000|2023-03-16 03:00:00|26918.5|26911.5|26921|26914|26921|26914|26911|26904|101
1678935900000|2023-03-16 03:05:00|26923.5|26916.5|26926|26919|26941|26934|26913.5|26906.5|101
1678936200000|2023-03-16 03:10:00|26928.5|26921.5|26916|26909|26931|26924|26911|26904|130
1678936500000|2023-03-16 03:15:00|26918.5|26911.5|26921|26914|26928.5|26921.5|26911|26904|168
1678936800000|2023-03-16 03:20:00|26923.5|26916.5|26916|26909|26926|26919|26908.5|26901.5|147
1678937100000|2023-03-16 03:25:00|26918.5|26911.5|26916|26909|26921|26914|26908.5|26901.5|197
1678937400000|2023-03-16 03:30:00|26911|26904|26911|26904|26926|26919|26891|26884|436
1678937700000|2023-03-16 03:35:00|26913.5|26906.5|26878.5|26871.5|26926|26919|26876|26869|327
1678938000000|2023-03-16 03:40:00|26876|26869|26881|26874|26891|26884|26876|26869|306
1678938300000|2023-03-16 03:45:00|26878.5|26871.5|26893.5|26886.5|26896|26889|26871|26864|226
1678938600000|2023-03-16 03:50:00|26891|26884|26916|26909|26916|26909|26891|26884|208
1678938900000|2023-03-16 03:55:00|26918.5|26911.5|26908.5|26901.5|26921|26914|26891|26884|274
1678939200000|2023-03-16 04:00:00|26906|26899|26923.5|26916.5|26938.5|26931.5|26906|26899|508
1678939500000|2023-03-16 04:05:00|26921|26914|26926|26919|26926|26919|26901|26894|355
1678939800000|2023-03-16 04:10:00|26931|26924|26936|26929|26946|26939|26931|26924|280
1678940100000|2023-03-16 04:15:00|26931|26924|26931|26924|26941|26934|26926|26919|207
1678940400000|2023-03-16 04:20:00|26926|26919|26931|26924|26936|26929|26916|26909|115
1678940700000|2023-03-16 04:25:00|26936|26929|26946|26939|26946|26939|26931|26924|85
1678941000000|2023-03-16 04:30:00|26943.5|26936.5|26931|26924|26951|26944|26928.5|26921.5|95
1678941300000|2023-03-16 04:35:00|26936|26929|26951|26944|26951|26944|26931|26924|122
1678941600000|2023-03-16 04:40:00|26956|26949|26956|26949|26958.5|26951.5|26946|26939|198
1678941900000|2023-03-16 04:45:00|26951|26944|26968.5|26961.5|26971|26964|26951|26944|171
1678942200000|2023-03-16 04:50:00|26966|26959|26981|26974|26981|26974|26961|26954|227
1678942500000|2023-03-16 04:55:00|26983.5|26976.5|26991|26984|26993.5|26986.5|26981|26974|158
1678942800000|2023-03-16 05:00:00|26988.5|26981.5|26961|26954|26991|26984|26961|26954|308
1678943100000|2023-03-16 05:05:00|26963.5|26956.5|26956|26949|26966|26959|26946|26939|259
1678943400000|2023-03-16 05:10:00|26953.5|26946.5|26941|26934|26958.5|26951.5|26941|26934|186
1678943700000|2023-03-16 05:15:00|26938.5|26931.5|26966|26959|26971|26964|26936|26929|342
1678944000000|2023-03-16 05:20:00|26963.5|26956.5|26956|26949|26966|26959|26951|26944|244
1678944300000|2023-03-16 05:25:00|26961|26954|26961|26954|26976|26969|26961|26954|232
1678944600000|2023-03-16 05:30:00|26958.5|26951.5|26966|26959|26971|26964|26956|26949|218
1678944900000|2023-03-16 05:35:00|26963.5|26956.5|26981|26974|26981|26974|26956|26949|227
1678945200000|2023-03-16 05:40:00|26976|26969|26981|26974|26986|26979|26971|26964|327
1678945500000|2023-03-16 05:45:00|26978.5|26971.5|26991|26984|26991|26984|26976|26969|321
1678945800000|2023-03-16 05:50:00|26988.5|26981.5|26981|26974|26988.5|26981.5|26956|26949|562
1678946100000|2023-03-16 05:55:00|26976|26969|26971|26964|26981|26974|26966|26959|989
1678946400000|2023-03-16 06:00:00|26970.5|26963.5|26960.5|26953.5|26980.5|26973.5|26940.5|26933.5|2744
1678946700000|2023-03-16 06:05:00|26965.5|26958.5|26965.5|26958.5|26975.5|26968.5|26955.5|26948.5|974
1678947000000|2023-03-16 06:10:00|26960.5|26953.5|26995.5|26988.5|27010.5|27003.5|26960.5|26953.5|988
1678947300000|2023-03-16 06:15:00|26990.5|26983.5|26960.5|26953.5|27000.5|26993.5|26960.5|26953.5|548
1678947600000|2023-03-16 06:20:00|26965.5|26958.5|26978|26971|26980.5|26973.5|26965.5|26958.5|156
1678947900000|2023-03-16 06:25:00|26975.5|26968.5|26990.5|26983.5|26990.5|26983.5|26970.5|26963.5|54
1678948200000|2023-03-16 06:30:00|26988|26981|26988|26981|26990.5|26983.5|26985.5|26978.5|23
1678948500000|2023-03-16 06:35:00|26995.5|26988.5|27000.5|26993.5|27010.5|27003.5|26995.5|26988.5|139
1678948800000|2023-03-16 06:40:00|26995.5|26988.5|26988|26981|26998|26991|26978|26971|85
1678949100000|2023-03-16 06:45:00|26985.5|26978.5|26965.5|26958.5|26985.5|26978.5|26965.5|26958.5|106
1678949400000|2023-03-16 06:50:00|26963|26956|26940.5|26933.5|26965.5|26958.5|26940.5|26933.5|92
1678949700000|2023-03-16 06:55:00|26935.5|26928.5|26933|26926|26940.5|26933.5|26925.5|26918.5|179
1678950000000|2023-03-16 07:00:00|26930.5|26923.5|26930.5|26923.5|26935.5|26928.5|26905.5|26898.5|126
1678950300000|2023-03-16 07:05:00|26935.5|26928.5|26950.5|26943.5|26953|26946|26933|26926|75
1678950600000|2023-03-16 07:10:00|26948|26941|26935.5|26928.5|26955.5|26948.5|26933|26926|65
1678950900000|2023-03-16 07:15:00|26938|26931|26948|26941|26950.5|26943.5|26935.5|26928.5|27
1678951200000|2023-03-16 07:20:00|26950.5|26943.5|26928|26921|26953|26946|26913|26906|61
1678951500000|2023-03-16 07:25:00|26930.5|26923.5|26938|26931|26945.5|26938.5|26910.5|26903.5|139
1678951800000|2023-03-16 07:30:00|26935.5|26928.5|26945.5|26938.5|26950.5|26943.5|26915.5|26908.5|125
1678952100000|2023-03-16 07:35:00|26943|26936|26940.5|26933.5|26948|26941|26923|26916|60
1678952400000|2023-03-16 07:40:00|26945.5|26938.5|26985.5|26978.5|26985.5|26978.5|26943|26936|149
1678952700000|2023-03-16 07:45:00|26990.5|26983.5|26988|26981|26990.5|26983.5|26970.5|26963.5|45
1678953000000|2023-03-16 07:50:00|26985.5|26978.5|27000.5|26993.5|27010.5|27003.5|26985.5|26978.5|109
1678953300000|2023-03-16 07:55:00|27005.5|26998.5|27015.5|27008.5|27023|27016|27000.5|26993.5|318
1678953600000|2023-03-16 08:00:00|27018|27011|27045.5|27038.5|27060.5|27053.5|27010.5|27003.5|319
1678953900000|2023-03-16 08:05:00|27050.5|27043.5|27008|27001|27055.5|27048.5|26995.5|26988.5|467
1678954200000|2023-03-16 08:10:00|27005.5|26998.5|26940.5|26933.5|27020.5|27013.5|26935.5|26928.5|369
1678954500000|2023-03-16 08:15:00|26938|26931|26870.5|26863.5|26940.5|26933.5|26820.5|26813.5|875
1678954800000|2023-03-16 08:20:00|26865.5|26858.5|26853|26846|26875.5|26868.5|26835.5|26828.5|352
1678955100000|2023-03-16 08:25:00|26855.5|26848.5|26900.5|26893.5|26930.5|26923.5|26835.5|26828.5|390
1678955400000|2023-03-16 08:30:00|26903|26896|26920.5|26913.5|26950.5|26943.5|26903|26896|275
1678955700000|2023-03-16 08:35:00|26923|26916|26968|26961|26978|26971|26923|26916|402
1678956000000|2023-03-16 08:40:00|26965.5|26958.5|26970.5|26963.5|26985.5|26978.5|26950.5|26943.5|168
1678956300000|2023-03-16 08:45:00|26968|26961|26920.5|26913.5|26975.5|26968.5|26915.5|26908.5|113
1678956600000|2023-03-16 08:50:00|26925.5|26918.5|26923|26916|26930.5|26923.5|26890.5|26883.5|106
1678956900000|2023-03-16 08:55:00|26925.5|26918.5|26900.5|26893.5|26928|26921|26893|26886|103
1678957200000|2023-03-16 09:00:00|26902|26887|26899.5|26884.5|26917|26902|26889.5|26874.5|214
1678957500000|2023-03-16 09:05:00|26897|26882|26869.5|26854.5|26902|26887|26859.5|26844.5|333
1678957800000|2023-03-16 09:10:00|26867|26852|26877|26862|26897|26882|26862|26847|139
1678958100000|2023-03-16 09:15:00|26879.5|26864.5|26829.5|26814.5|26879.5|26864.5|26829.5|26814.5|316
1678958400000|2023-03-16 09:20:00|26832|26817|26854.5|26839.5|26864.5|26849.5|26822|26807|164
1678958700000|2023-03-16 09:25:00|26857|26842|26889.5|26874.5|26889.5|26874.5|26854.5|26839.5|156
1678959000000|2023-03-16 09:30:00|26885.5|26878.5|26905.5|26898.5|26910.5|26903.5|26885.5|26878.5|65
1678959300000|2023-03-16 09:35:00|26908|26901|26878|26871|26920.5|26913.5|26875.5|26868.5|45
1678959600000|2023-03-16 09:40:00|26875.5|26868.5|26885.5|26878.5|26890.5|26883.5|26863|26856|42
1678959900000|2023-03-16 09:45:00|26883|26876|26885.5|26878.5|26890.5|26883.5|26863|26856|32
1678960200000|2023-03-16 09:50:00|26888|26881|26870.5|26863.5|26893|26886|26853|26846|56
1678960500000|2023-03-16 09:55:00|26873|26866|26895.5|26888.5|26900.5|26893.5|26873|26866|42
1678960800000|2023-03-16 10:00:00|26902|26887|26907|26892|26914.5|26899.5|26892|26877|108
1678961100000|2023-03-16 10:05:00|26904.5|26889.5|26912|26897|26929.5|26914.5|26904.5|26889.5|119
1678961400000|2023-03-16 10:10:00|26909.5|26894.5|26892|26877|26919.5|26904.5|26884.5|26869.5|86
1678961700000|2023-03-16 10:15:00|26889.5|26874.5|26919.5|26904.5|26919.5|26904.5|26879.5|26864.5|122
1678962000000|2023-03-16 10:20:00|26917|26902|26899.5|26884.5|26929.5|26914.5|26894.5|26879.5|91
1678962300000|2023-03-16 10:25:00|26904.5|26889.5|26917|26902|26922|26907|26884.5|26869.5|181
1678962600000|2023-03-16 10:30:00|26919.5|26904.5|26904.5|26889.5|26919.5|26904.5|26894.5|26879.5|61
1678962900000|2023-03-16 10:35:00|26902|26887|26924.5|26909.5|26924.5|26909.5|26894.5|26879.5|104
1678963200000|2023-03-16 10:40:00|26922|26907|26914.5|26899.5|26924.5|26909.5|26904.5|26889.5|35
1678963500000|2023-03-16 10:45:00|26908|26901|26870.5|26863.5|26910.5|26903.5|26865.5|26858.5|42
1678963800000|2023-03-16 10:50:00|26868|26861|26868|26861|26868|26861|26853|26846|175
1678964100000|2023-03-16 10:55:00|26865.5|26858.5|26895.5|26888.5|26898|26891|26863|26856|42
1678964400000|2023-03-16 11:00:00|26893|26886|26865.5|26858.5|26895.5|26888.5|26860.5|26853.5|33
1678964700000|2023-03-16 11:05:00|26863|26856|26845.5|26838.5|26868|26861|26830.5|26823.5|44
1678965000000|2023-03-16 11:10:00|26843|26836|26820.5|26813.5|26845.5|26838.5|26815.5|26808.5|73
1678965300000|2023-03-16 11:15:00|26823|26816|26833|26826|26845.5|26838.5|26818|26811|44
1678965600000|2023-03-16 11:20:00|26835.5|26828.5|26845.5|26838.5|26845.5|26838.5|26823|26816|24
1678965900000|2023-03-16 11:25:00|26848|26841|26850.5|26843.5|26860.5|26853.5|26845.5|26838.5|42
1678966200000|2023-03-16 11:30:00|26852|26837|26859.5|26844.5|26867|26852|26844.5|26829.5|60
1678966500000|2023-03-16 11:35:00|26862|26847|26869.5|26854.5|26874.5|26859.5|26854.5|26839.5|48
1678966800000|2023-03-16 11:40:00|26872|26857|26877|26862|26882|26867|26869.5|26854.5|75
1678967100000|2023-03-16 11:45:00|26875.5|26868.5|26885.5|26878.5|26895.5|26888.5|26873|26866|132
1678967400000|2023-03-16 11:50:00|26888|26881|26865.5|26858.5|26890.5|26883.5|26855.5|26848.5|47
1678967700000|2023-03-16 11:55:00|26868|26861|26865.5|26858.5|26875.5|26868.5|26860.5|26853.5|65
1678968000000|2023-03-16 12:00:00|26872|26857|26874.5|26859.5|26882|26867|26864.5|26849.5|78
1678968300000|2023-03-16 12:05:00|26877|26862|26849.5|26834.5|26879.5|26864.5|26849.5|26834.5|82
1678968600000|2023-03-16 12:10:00|26852|26837|26859.5|26844.5|26869.5|26854.5|26852|26837|60
1678968900000|2023-03-16 12:15:00|26853|26846|26880.5|26873.5|26880.5|26873.5|26853|26846|33
1678969200000|2023-03-16 12:20:00|26878|26871|26865.5|26858.5|26878|26871|26845.5|26838.5|53
1678969500000|2023-03-16 12:25:00|26863|26856|26868|26861|26883|26876|26863|26856|51
1678969800000|2023-03-16 12:30:00|26865.5|26858.5|26875.5|26868.5|26885.5|26878.5|26853|26846|70
1678970100000|2023-03-16 12:35:00|26873|26866|26860.5|26853.5|26873|26866|26845.5|26838.5|107
1678970400000|2023-03-16 12:40:00|26858|26851|26795.5|26788.5|26860.5|26853.5|26783|26776|571
1678970700000|2023-03-16 12:45:00|26790.5|26783.5|26813|26806|26820.5|26813.5|26783|26776|117
1678971000000|2023-03-16 12:50:00|26810.5|26803.5|26805.5|26798.5|26830.5|26823.5|26805.5|26798.5|91
1678971300000|2023-03-16 12:55:00|26800.5|26793.5|26800.5|26793.5|26825.5|26818.5|26795.5|26788.5|71
1678971600000|2023-03-16 13:00:00|26803|26796|26778|26771|26808|26801|26770.5|26763.5|76
1678971900000|2023-03-16 13:05:00|26780.5|26773.5|26798|26791|26810.5|26803.5|26768|26761|118
1678972200000|2023-03-16 13:10:00|26800.5|26793.5|26800.5|26793.5|26810.5|26803.5|26795.5|26788.5|47
1678972500000|2023-03-16 13:15:00|26798|26791|26750.5|26743.5|26800.5|26793.5|26750.5|26743.5|229
1678972800000|2023-03-16 13:20:00|26748|26741|26725.5|26718.5|26748|26741|26695.5|26688.5|350
1678973100000|2023-03-16 13:25:00|26728|26721|26745.5|26738.5|26745.5|26738.5|26710.5|26703.5|123
1678973400000|2023-03-16 13:30:00|26748|26741|26738|26731|26765.5|26758.5|26710.5|26703.5|363
1678973700000|2023-03-16 13:35:00|26735.5|26728.5|26785.5|26778.5|26790.5|26783.5|26715.5|26708.5|346
1678974000000|2023-03-16 13:40:00|26783|26776|26815.5|26808.5|26840.5|26833.5|26780.5|26773.5|345
1678974300000|2023-03-16 13:45:00|26818|26811|26780.5|26773.5|26840.5|26833.5|26770.5|26763.5|232
1678974600000|2023-03-16 13:50:00|26778|26771|26835.5|26828.5|26850.5|26843.5|26775.5|26768.5|240
1678974900000|2023-03-16 13:55:00|26830.5|26823.5|26900.5|26893.5|26900.5|26893.5|26828|26821|216
1678975200000|2023-03-16 14:00:00|26895.5|26888.5|26850.5|26843.5|26903|26896|26848|26841|195
1678975500000|2023-03-16 14:05:00|26848|26841|26795.5|26788.5|26850.5|26843.5|26790.5|26783.5|286
1678975800000|2023-03-16 14:10:00|26793|26786|26815.5|26808.5|26830.5|26823.5|26790.5|26783.5|228
1678976100000|2023-03-16 14:15:00|26813|26806|26770.5|26763.5|26820.5|26813.5|26763|26756|204
1678976400000|2023-03-16 14:20:00|26768|26761|26790.5|26783.5|26815.5|26808.5|26760.5|26753.5|237
1678976700000|2023-03-16 14:25:00|26793|26786|26823|26816|26825.5|26818.5|26780.5|26773.5|134
1678977000000|2023-03-16 14:30:00|26825.5|26818.5|26810.5|26803.5|26845.5|26838.5|26800.5|26793.5|157
1678977300000|2023-03-16 14:35:00|26808|26801|26820.5|26813.5|26830.5|26823.5|26803|26796|130
1678977600000|2023-03-16 14:40:00|26825.5|26818.5|26855.5|26848.5|26870.5|26863.5|26820.5|26813.5|171
1678977900000|2023-03-16 14:45:00|26853|26846|26910.5|26903.5|26925.5|26918.5|26850.5|26843.5|395
1678978200000|2023-03-16 14:50:00|26905.5|26898.5|26995.5|26988.5|26995.5|26988.5|26903|26896|686
1678978500000|2023-03-16 14:55:00|27000.5|26993.5|26998|26991|27015.5|27008.5|26975.5|26968.5|453
1678978800000|2023-03-16 15:00:00|27000.5|26993.5|26963|26956|27010.5|27003.5|26960.5|26953.5|232
1678979100000|2023-03-16 15:05:00|26965.5|26958.5|26970.5|26963.5|27010.5|27003.5|26950.5|26943.5|327
1678979400000|2023-03-16 15:10:00|26973|26966|26965.5|26958.5|26990.5|26983.5|26945.5|26938.5|253
1678979700000|2023-03-16 15:15:00|26963|26956|26985.5|26978.5|26995.5|26988.5|26955.5|26948.5|269
1678980000000|2023-03-16 15:20:00|26980.5|26973.5|27005.5|26998.5|27010.5|27003.5|26975.5|26968.5|241
1678980300000|2023-03-16 15:25:00|27000.5|26993.5|27020.5|27013.5|27040.5|27033.5|26998|26991|376
1678980600000|2023-03-16 15:30:00|27023|27016|26995.5|26988.5|27025.5|27018.5|26985.5|26978.5|139
1678980900000|2023-03-16 15:35:00|26998|26991|27023|27016|27025.5|27018.5|26990.5|26983.5|213
1678981200000|2023-03-16 15:40:00|27025.5|27018.5|27060.5|27053.5|27065.5|27058.5|27020.5|27013.5|340
1678981500000|2023-03-16 15:45:00|27055.5|27048.5|27060.5|27053.5|27063|27056|27030.5|27023.5|303
1678981800000|2023-03-16 15:50:00|27058|27051|27088|27081|27100.5|27093.5|27055.5|27048.5|401
1678982100000|2023-03-16 15:55:00|27085.5|27078.5|27085.5|27078.5|27108|27101|27080.5|27073.5|146
1678982400000|2023-03-16 16:00:00|27088|27081|27080.5|27073.5|27105.5|27098.5|27060.5|27053.5|160
1678982700000|2023-03-16 16:05:00|27078|27071|27045.5|27038.5|27080.5|27073.5|27038|27031|141
1678983000000|2023-03-16 16:10:00|27043|27036|27043|27036|27055.5|27048.5|27020.5|27013.5|169
1678983300000|2023-03-16 16:15:00|27045.5|27038.5|27083|27076|27085.5|27078.5|27038|27031|123
1678983600000|2023-03-16 16:20:00|27085.5|27078.5|27095.5|27088.5|27100.5|27093.5|27080.5|27073.5|204
1678983900000|2023-03-16 16:25:00|27098|27091|27110.5|27103.5|27110.5|27103.5|27085.5|27078.5|174
1678984200000|2023-03-16 16:30:00|27105.5|27098.5|27083|27076|27115.5|27108.5|27073|27066|393
1678984500000|2023-03-16 16:35:00|27080.5|27073.5|27100.5|27093.5|27105.5|27098.5|27060.5|27053.5|162
1678984800000|2023-03-16 16:40:00|27098|27091|27110.5|27103.5|27115.5|27108.5|27095.5|27088.5|164
1678985100000|2023-03-16 16:45:00|27105.5|27098.5|27135.5|27128.5|27140.5|27133.5|27098|27091|351
1678985400000|2023-03-16 16:50:00|27140.5|27133.5|27170.5|27163.5|27180.5|27173.5|27138|27131|349
1678985700000|2023-03-16 16:55:00|27173|27166|27190.5|27183.5|27200.5|27193.5|27170.5|27163.5|201
1678986000000|2023-03-16 17:00:00|27193|27186|27223|27216|27223|27216|27190.5|27183.5|279
1678986300000|2023-03-16 17:05:00|27225.5|27218.5|27230.5|27223.5|27245.5|27238.5|27215.5|27208.5|261
1678986600000|2023-03-16 17:10:00|27228|27221|27210.5|27203.5|27235.5|27228.5|27210.5|27203.5|155
1678986900000|2023-03-16 17:15:00|27205.5|27198.5|27190.5|27183.5|27210.5|27203.5|27170.5|27163.5|221
1678987200000|2023-03-16 17:20:00|27185.5|27178.5|27213|27206|27215.5|27208.5|27180.5|27173.5|79
1678987500000|2023-03-16 17:25:00|27215.5|27208.5|27198|27191|27215.5|27208.5|27195.5|27188.5|79
1678987800000|2023-03-16 17:30:00|27195.5|27188.5|27193|27186|27205.5|27198.5|27178|27171|67
1678988100000|2023-03-16 17:35:00|27195.5|27188.5|27205.5|27198.5|27205.5|27198.5|27180.5|27173.5|68
1678988400000|2023-03-16 17:40:00|27203|27196|27195.5|27188.5|27213|27206|27185.5|27178.5|171
1678988700000|2023-03-16 17:45:00|27198|27191|27195.5|27188.5|27215.5|27208.5|27190.5|27183.5|68
1678989000000|2023-03-16 17:50:00|27190.5|27183.5|27180.5|27173.5|27205.5|27198.5|27165.5|27158.5|189
1678989300000|2023-03-16 17:55:00|27183|27176|27188|27181|27205.5|27198.5|27175.5|27168.5|174
1678989600000|2023-03-16 18:00:00|27185.5|27178.5|27178|27171|27190.5|27183.5|27175.5|27168.5|56
1678989900000|2023-03-16 18:05:00|27175.5|27168.5|27178|27171|27183|27176|27150.5|27143.5|49
1678990200000|2023-03-16 18:10:00|27180.5|27173.5|27153|27146|27180.5|27173.5|27150.5|27143.5|46
1678990500000|2023-03-16 18:15:00|27150.5|27143.5|27170.5|27163.5|27175.5|27168.5|27148|27141|98
1678990800000|2023-03-16 18:20:00|27175.5|27168.5|27170.5|27163.5|27180.5|27173.5|27163|27156|53
1678991100000|2023-03-16 18:25:00|27168|27161|27185.5|27178.5|27185.5|27178.5|27160.5|27153.5|44
1678991400000|2023-03-16 18:30:00|27180.5|27173.5|27153|27146|27185.5|27178.5|27145.5|27138.5|115
1678991700000|2023-03-16 18:35:00|27155.5|27148.5|27175.5|27168.5|27180.5|27173.5|27153|27146|152
1678992000000|2023-03-16 18:40:00|27180.5|27173.5|27193|27186|27195.5|27188.5|27170.5|27163.5|132
1678992300000|2023-03-16 18:45:00|27190.5|27183.5|27188|27181|27195.5|27188.5|27185.5|27178.5|120
1678992600000|2023-03-16 18:50:00|27185.5|27178.5|27185.5|27178.5|27190.5|27183.5|27180.5|27173.5|77
1678992900000|2023-03-16 18:55:00|27180.5|27173.5|27210.5|27203.5|27223|27216|27180.5|27173.5|163
1678993200000|2023-03-16 19:00:00|27215.5|27208.5|27220.5|27213.5|27225.5|27218.5|27210.5|27203.5|126
1678993500000|2023-03-16 19:05:00|27223|27216|27218|27211|27230.5|27223.5|27215.5|27208.5|102
1678993800000|2023-03-16 19:10:00|27220.5|27213.5|27220.5|27213.5|27233|27226|27215.5|27208.5|196
1678994100000|2023-03-16 19:15:00|27215.5|27208.5|27215.5|27208.5|27230.5|27223.5|27205.5|27198.5|198
1678994400000|2023-03-16 19:20:00|27218|27211|27230.5|27223.5|27235.5|27228.5|27215.5|27208.5|116
1678994700000|2023-03-16 19:25:00|27225.5|27218.5|27225.5|27218.5|27235.5|27228.5|27210.5|27203.5|91
1678995000000|2023-03-16 19:30:00|27230.5|27223.5|27225.5|27218.5|27235.5|27228.5|27215.5|27208.5|93
1678995300000|2023-03-16 19:35:00|27223|27216|27220.5|27213.5|27225.5|27218.5|27200.5|27193.5|93
1678995600000|2023-03-16 19:40:00|27223|27216|27233|27226|27235.5|27228.5|27218|27211|158
1678995900000|2023-03-16 19:45:00|27237|27222|27254.5|27239.5|27257|27242|27229.5|27214.5|750
1678996200000|2023-03-16 19:50:00|27259.5|27244.5|27269.5|27254.5|27274.5|27259.5|27244.5|27229.5|1025
1678996500000|2023-03-16 19:55:00|27264.5|27249.5|27274.5|27259.5|27289.5|27274.5|27259.5|27244.5|924
1678996800000|2023-03-16 20:00:00|27277|27262|27284.5|27269.5|27284.5|27269.5|27259.5|27244.5|294
1678997100000|2023-03-16 20:05:00|27279.5|27264.5|27299.5|27284.5|27299.5|27284.5|27279.5|27264.5|59
1678997400000|2023-03-16 20:10:00|27297|27282|27289.5|27274.5|27297|27282|27289.5|27274.5|78
1678997700000|2023-03-16 20:15:00|27288|27281|27300.5|27293.5|27300.5|27293.5|27288|27281|16
1678998000000|2023-03-16 20:20:00|27298|27291|27290.5|27283.5|27300.5|27293.5|27288|27281|31
1678998300000|2023-03-16 20:25:00|27288|27281|27293|27286|27295.5|27288.5|27288|27281|38
1678998600000|2023-03-16 20:30:00|27290.5|27283.5|27298|27291|27300.5|27293.5|27285.5|27278.5|13
1678998900000|2023-03-16 20:35:00|27300.5|27293.5|27298|27291|27300.5|27293.5|27293|27286|15
1678999200000|2023-03-16 20:40:00|27300.5|27293.5|27298|27291|27305.5|27298.5|27298|27291|15
1678999500000|2023-03-16 20:45:00|27302|27287|27299.5|27284.5|27304.5|27289.5|27299.5|27284.5|12
1678999800000|2023-03-16 20:50:00|27302|27287|27299.5|27284.5|27304.5|27289.5|27297|27282|37
1679000100000|2023-03-16 20:55:00|27297|27282|27289.5|27274.5|27297|27282|27284.5|27269.5|43
1679000400000|2023-03-16 21:00:00|27292|27277|27304.5|27289.5|27304.5|27289.5|27289.5|27274.5|2
1679000700000|2023-03-16 21:05:00|27302|27287|27294.5|27279.5|27302|27287|27294.5|27279.5|1
1679001000000|2023-03-16 21:10:00|27303.8|27273.8|27303.8|27273.8|27303.8|27273.8|27303.8|27273.8|5356
1679001300000|2023-03-16 21:15:00|27303.4|27273.4|27303.8|27273.8|27304.4|27274.4|27303.4|27273.4|0
1679001600000|2023-03-16 21:20:00|27303.9|27273.9|27303|27273|27304.7|27274.7|27303|27273|0
1679001900000|2023-03-16 21:25:00|27302.6|27272.6|27300.9|27270.9|27303.3|27273.3|27298|27268|0
1679002200000|2023-03-16 21:30:00|27300.7|27270.7|27299.5|27269.5|27301.6|27271.6|27297.7|27267.7|0
1679002500000|2023-03-16 21:35:00|27299|27269|27298.4|27268.4|27299.7|27269.7|27296.7|27266.7|0
1679002800000|2023-03-16 21:40:00|27298.5|27268.5|27297.1|27267.1|27298.7|27268.7|27296.1|27266.1|0
1679003100000|2023-03-16 21:45:00|27299|27269|27296.4|27266.4|27299|27269|27296.4|27266.4|0
1679003400000|2023-03-16 21:50:00|27296.5|27266.5|27295.9|27265.9|27297.4|27267.4|27295.8|27265.8|0
1679003700000|2023-03-16 21:55:00|27296|27266|27294.3|27264.3|27296|27266|27294.3|27264.3|0
1679004000000|2023-03-16 22:00:00|27297.4|27267.4|27287|27272|27298.6|27274.5|27279.5|27249.7|31
1679004900000|2023-03-16 22:15:00|27284.5|27269.5|27282|27267|27284.5|27269.5|27282|27267|3
1679005200000|2023-03-16 22:20:00|27284.5|27269.5|27299.5|27284.5|27299.5|27284.5|27277|27262|31
1679005500000|2023-03-16 22:25:00|27307|27292|27299.5|27284.5|27309.5|27294.5|27299.5|27284.5|49
1679005800000|2023-03-16 22:30:00|27295.5|27288.5|27285.5|27278.5|27295.5|27288.5|27283|27276|14
1679006100000|2023-03-16 22:35:00|27283|27276|27283|27276|27283|27276|27283|27276|0
1679007000000|2023-03-16 22:50:00|27280.5|27273.5|27273|27266|27280.5|27273.5|27260.5|27253.5|116
1679007300000|2023-03-16 22:55:00|27275.5|27268.5|27280.5|27273.5|27295.5|27288.5|27275.5|27268.5|53
1679007600000|2023-03-16 23:00:00|27278|27271|27280.5|27273.5|27310.5|27303.5|27263|27256|160
1679007900000|2023-03-16 23:05:00|27278|27271|27260.5|27253.5|27280.5|27273.5|27260.5|27253.5|53
1679008200000|2023-03-16 23:10:00|27258|27251|27260.5|27253.5|27283|27276|27255.5|27248.5|122
1679008500000|2023-03-16 23:15:00|27268|27261|27283|27276|27283|27276|27268|27261|27
1679008800000|2023-03-16 23:20:00|27285.5|27278.5|27285.5|27278.5|27285.5|27278.5|27285.5|27278.5|0
1679009100000|2023-03-16 23:25:00|27283|27276|27278|27271|27310.5|27303.5|27270.5|27263.5|97
1679009400000|2023-03-16 23:30:00|27275.5|27268.5|27280.5|27273.5|27295.5|27288.5|27268|27261|29627
1679009700000|2023-03-16 23:35:00|27275.5|27268.5|27275.5|27268.5|27288|27281|27275.5|27268.5|56
1679010000000|2023-03-16 23:40:00|27270.5|27263.5|27228|27221|27270.5|27263.5|27228|27221|212
1679010300000|2023-03-16 23:45:00|27230.5|27223.5|27235.5|27228.5|27255.5|27248.5|27190.5|27183.5|681
1679010600000|2023-03-16 23:50:00|27233|27226|27203|27196|27235.5|27228.5|27200.5|27193.5|358
1679010900000|2023-03-16 23:55:00|27205.5|27198.5|27198|27191|27218|27211|27180.5|27173.5|597
1679011200000|2023-03-17 00:00:00|27195.5|27188.5|27230.5|27223.5|27250.5|27243.5|27178|27171|1493
1679011500000|2023-03-17 00:05:00|27228|27221|27130.5|27123.5|27235.5|27228.5|27130.5|27123.5|842
1679011800000|2023-03-17 00:10:00|27135.5|27128.5|27120.5|27113.5|27165.5|27158.5|27110.5|27103.5|1102
1679012100000|2023-03-17 00:15:00|27125.5|27118.5|27108|27101|27135.5|27128.5|27105.5|27098.5|633
1679012400000|2023-03-17 00:20:00|27110.5|27103.5|27095.5|27088.5|27130.5|27123.5|27080.5|27073.5|961
1679012700000|2023-03-17 00:25:00|27090.5|27083.5|27115.5|27108.5|27115.5|27108.5|27070.5|27063.5|733
1679013000000|2023-03-17 00:30:00|27110.5|27103.5|27150.5|27143.5|27160.5|27153.5|27110.5|27103.5|917
1679013300000|2023-03-17 00:35:00|27148|27141|27065.5|27058.5|27160.5|27153.5|27055.5|27048.5|484
1679013600000|2023-03-17 00:40:00|27068|27061|27105.5|27098.5|27110.5|27103.5|27065.5|27058.5|421
1679013900000|2023-03-17 00:45:00|27108|27101|27125.5|27118.5|27135.5|27128.5|27105.5|27098.5|259
1679014200000|2023-03-17 00:50:00|27123|27116|27130.5|27123.5|27155.5|27148.5|27120.5|27113.5|599
1679014500000|2023-03-17 00:55:00|27125.5|27118.5|27125.5|27118.5|27155.5|27148.5|27123|27116|220
1679014800000|2023-03-17 01:00:00|27120.5|27113.5|27120.5|27113.5|27155.5|27148.5|27110.5|27103.5|691
1679015100000|2023-03-17 01:05:00|27123|27116|27103|27096|27123|27116|27080.5|27073.5|464
1679015400000|2023-03-17 01:10:00|27100.5|27093.5|27133|27126|27145.5|27138.5|27100.5|27093.5|356
1679015700000|2023-03-17 01:15:00|27130.5|27123.5|27130.5|27123.5|27175.5|27168.5|27130.5|27123.5|297
1679016000000|2023-03-17 01:20:00|27125.5|27118.5|27133|27126|27155.5|27148.5|27125.5|27118.5|275
1679016300000|2023-03-17 01:25:00|27130.5|27123.5|27160.5|27153.5|27160.5|27153.5|27125.5|27118.5|193
1679016600000|2023-03-17 01:30:00|27165.5|27158.5|27150.5|27143.5|27170.5|27163.5|27135.5|27128.5|534
1679016900000|2023-03-17 01:35:00|27153|27146|27150.5|27143.5|27155.5|27148.5|27135.5|27128.5|253
1679017200000|2023-03-17 01:40:00|27155.5|27148.5|27173|27166|27195.5|27188.5|27155.5|27148.5|404
1679017500000|2023-03-17 01:45:00|27170.5|27163.5|27155.5|27148.5|27183|27176|27155.5|27148.5|253
1679017800000|2023-03-17 01:50:00|27160.5|27153.5|27185.5|27178.5|27195.5|27188.5|27160.5|27153.5|275
1679018100000|2023-03-17 01:55:00|27180.5|27173.5|27185.5|27178.5|27190.5|27183.5|27168|27161|196
1679018400000|2023-03-17 02:00:00|27188|27181|27210.5|27203.5|27215.5|27208.5|27180.5|27173.5|391
1679018700000|2023-03-17 02:05:00|27215.5|27208.5|27195.5|27188.5|27215.5|27208.5|27195.5|27188.5|263
1679019000000|2023-03-17 02:10:00|27198|27191|27185.5|27178.5|27200.5|27193.5|27180.5|27173.5|223
1679019300000|2023-03-17 02:15:00|27188|27181|27175.5|27168.5|27190.5|27183.5|27155.5|27148.5|388
1679019600000|2023-03-17 02:20:00|27178|27171|27175.5|27168.5|27185.5|27178.5|27160.5|27153.5|151
1679019900000|2023-03-17 02:25:00|27180.5|27173.5|27180.5|27173.5|27185.5|27178.5|27165.5|27158.5|220
1679020200000|2023-03-17 02:30:00|27183|27176|27170.5|27163.5|27185.5|27178.5|27163|27156|220
1679020500000|2023-03-17 02:35:00|27173|27166|27180.5|27173.5|27185.5|27178.5|27170.5|27163.5|128
1679020800000|2023-03-17 02:40:00|27183|27176|27175.5|27168.5|27183|27176|27173|27166|95
1679021100000|2023-03-17 02:45:00|27170.5|27163.5|27170.5|27163.5|27175.5|27168.5|27170.5|27163.5|28
1679021400000|2023-03-17 02:50:00|27175.5|27168.5|27185.5|27178.5|27190.5|27183.5|27175.5|27168.5|139
1679021700000|2023-03-17 02:55:00|27188|27181|27190.5|27183.5|27190.5|27183.5|27185.5|27178.5|115
1679022000000|2023-03-17 03:00:00|27195.5|27188.5|27200.5|27193.5|27200.5|27193.5|27190.5|27183.5|98
1679022300000|2023-03-17 03:05:00|27205.5|27198.5|27205.5|27198.5|27205.5|27198.5|27200.5|27193.5|65
1679022600000|2023-03-17 03:10:00|27203|27196|27200.5|27193.5|27215.5|27208.5|27200.5|27193.5|230
1679022900000|2023-03-17 03:15:00|27195.5|27188.5|27195.5|27188.5|27205.5|27198.5|27190.5|27183.5|93
1679023200000|2023-03-17 03:20:00|27190.5|27183.5|27200.5|27193.5|27200.5|27193.5|27190.5|27183.5|110
1679023500000|2023-03-17 03:25:00|27195.5|27188.5|27190.5|27183.5|27195.5|27188.5|27190.5|27183.5|126
1679023800000|2023-03-17 03:30:00|27195.5|27188.5|27210.5|27203.5|27213|27206|27190.5|27183.5|130
1679024100000|2023-03-17 03:35:00|27213|27206|27215.5|27208.5|27225.5|27218.5|27210.5|27203.5|231
1679024400000|2023-03-17 03:40:00|27218|27211|27198|27191|27218|27211|27190.5|27183.5|255
1679024700000|2023-03-17 03:45:00|27195.5|27188.5|27205.5|27198.5|27205.5|27198.5|27195.5|27188.5|113
1679025000000|2023-03-17 03:50:00|27200.5|27193.5|27215.5|27208.5|27215.5|27208.5|27200.5|27193.5|131
1679025300000|2023-03-17 03:55:00|27213|27206|27210.5|27203.5|27220.5|27213.5|27210.5|27203.5|63
1679025600000|2023-03-17 04:00:00|27208|27201|27225.5|27218.5|27230.5|27223.5|27205.5|27198.5|367
1679025900000|2023-03-17 04:05:00|27228|27221|27245.5|27238.5|27253|27246|27225.5|27218.5|476
1679026200000|2023-03-17 04:10:00|27248|27241|27255.5|27248.5|27255.5|27248.5|27245.5|27238.5|284
1679026500000|2023-03-17 04:15:00|27258|27251|27275.5|27268.5|27275.5|27268.5|27255.5|27248.5|282
1679026800000|2023-03-17 04:20:00|27280.5|27273.5|27340.5|27333.5|27340.5|27333.5|27280.5|27273.5|682
1679027100000|2023-03-17 04:25:00|27345.5|27338.5|27295.5|27288.5|27355.5|27348.5|27290.5|27283.5|718
1679027400000|2023-03-17 04:30:00|27298|27291|27315.5|27308.5|27325.5|27318.5|27280.5|27273.5|403
1679027700000|2023-03-17 04:35:00|27320.5|27313.5|27320.5|27313.5|27330.5|27323.5|27305.5|27298.5|209
1679028000000|2023-03-17 04:40:00|27323|27316|27315.5|27308.5|27333|27326|27310.5|27303.5|209
1679028300000|2023-03-17 04:45:00|27318|27311|27315.5|27308.5|27323|27316|27315.5|27308.5|222
1679028600000|2023-03-17 04:50:00|27318|27311|27313|27306|27318|27311|27310.5|27303.5|224
1679028900000|2023-03-17 04:55:00|27315.5|27308.5|27320.5|27313.5|27325.5|27318.5|27313|27306|183
1679029200000|2023-03-17 05:00:00|27323|27316|27305.5|27298.5|27330.5|27323.5|27303|27296|287
1679029500000|2023-03-17 05:05:00|27310.5|27303.5|27300.5|27293.5|27320.5|27313.5|27293|27286|266
1679029800000|2023-03-17 05:10:00|27305.5|27298.5|27315.5|27308.5|27320.5|27313.5|27300.5|27293.5|264
1679030100000|2023-03-17 05:15:00|27318|27311|27310.5|27303.5|27320.5|27313.5|27305.5|27298.5|187
1679030400000|2023-03-17 05:20:00|27313|27306|27325.5|27318.5|27325.5|27318.5|27310.5|27303.5|183
1679030700000|2023-03-17 05:25:00|27328|27321|27313|27306|27330.5|27323.5|27300.5|27293.5|474
1679031000000|2023-03-17 05:30:00|27315.5|27308.5|27303|27296|27325.5|27318.5|27300.5|27293.5|395
1679031300000|2023-03-17 05:35:00|27305.5|27298.5|27305.5|27298.5|27310.5|27303.5|27300.5|27293.5|219
1679031600000|2023-03-17 05:40:00|27308|27301|27313|27306|27315.5|27308.5|27300.5|27293.5|254
1679031900000|2023-03-17 05:45:00|27310.5|27303.5|27300.5|27293.5|27310.5|27303.5|27300.5|27293.5|364
1679032200000|2023-03-17 05:50:00|27303|27296|27310.5|27303.5|27310.5|27303.5|27300.5|27293.5|477
1679032500000|2023-03-17 05:55:00|27313|27306|27300.5|27293.5|27320.5|27313.5|27300.5|27293.5|1347
1679032800000|2023-03-17 06:00:00|27315.5|27308.5|27270.5|27263.5|27325.5|27318.5|27260.5|27253.5|3167
1679033100000|2023-03-17 06:05:00|27275.5|27268.5|27285.5|27278.5|27295.5|27288.5|27270.5|27263.5|1114
1679033400000|2023-03-17 06:10:00|27280.5|27273.5|27285.5|27278.5|27300.5|27293.5|27268|27261|973
1679033700000|2023-03-17 06:15:00|27283|27276|27280.5|27273.5|27290.5|27283.5|27270.5|27263.5|533
1679034000000|2023-03-17 06:20:00|27285.5|27278.5|27283|27276|27285.5|27278.5|27275.5|27268.5|182
1679034300000|2023-03-17 06:25:00|27285.5|27278.5|27290.5|27283.5|27290.5|27283.5|27285.5|27278.5|33
1679034600000|2023-03-17 06:30:00|27285.5|27278.5|27280.5|27273.5|27285.5|27278.5|27270.5|27263.5|106
1679034900000|2023-03-17 06:35:00|27278|27271|27285.5|27278.5|27285.5|27278.5|27273|27266|59
1679035200000|2023-03-17 06:40:00|27283|27276|27303|27296|27305.5|27298.5|27283|27276|62
1679035500000|2023-03-17 06:45:00|27305.5|27298.5|27315.5|27308.5|27315.5|27308.5|27305.5|27298.5|34
1679035800000|2023-03-17 06:50:00|27318|27311|27320.5|27313.5|27320.5|27313.5|27318|27311|12
1679036100000|2023-03-17 06:55:00|27318|27311|27325.5|27318.5|27328|27321|27313|27306|61
1679036400000|2023-03-17 07:00:00|27323|27316|27325.5|27318.5|27335.5|27328.5|27318|27311|69
1679036700000|2023-03-17 07:05:00|27320.5|27313.5|27315.5|27308.5|27320.5|27313.5|27305.5|27298.5|39
1679037000000|2023-03-17 07:10:00|27318|27311|27320.5|27313.5|27323|27316|27315.5|27308.5|38
1679037300000|2023-03-17 07:15:00|27323|27316|27333|27326|27335.5|27328.5|27323|27316|45
1679037600000|2023-03-17 07:20:00|27335.5|27328.5|27323|27316|27340.5|27333.5|27320.5|27313.5|36
1679037900000|2023-03-17 07:25:00|27320.5|27313.5|27315.5|27308.5|27325.5|27318.5|27310.5|27303.5|211
1679038200000|2023-03-17 07:30:00|27323|27316|27320.5|27313.5|27325.5|27318.5|27308|27301|109
1679038500000|2023-03-17 07:35:00|27325.5|27318.5|27343|27336|27345.5|27338.5|27325.5|27318.5|68
1679038800000|2023-03-17 07:40:00|27345.5|27338.5|27313|27306|27345.5|27338.5|27310.5|27303.5|42
1679039100000|2023-03-17 07:45:00|27310.5|27303.5|27290.5|27283.5|27315.5|27308.5|27285.5|27278.5|139
1679039400000|2023-03-17 07:50:00|27295.5|27288.5|27300.5|27293.5|27308|27301|27290.5|27283.5|66
1679039700000|2023-03-17 07:55:00|27303|27296|27295.5|27288.5|27315.5|27308.5|27295.5|27288.5|191
1679040000000|2023-03-17 08:00:00|27290.5|27283.5|27320.5|27313.5|27325.5|27318.5|27283|27276|337
1679040300000|2023-03-17 08:05:00|27323|27316|27343|27336|27350.5|27343.5|27320.5|27313.5|376
1679040600000|2023-03-17 08:10:00|27345.5|27338.5|27370.5|27363.5|27395.5|27388.5|27345.5|27338.5|390
1679040900000|2023-03-17 08:15:00|27373|27366|27368|27361|27395.5|27388.5|27363|27356|273
1679041200000|2023-03-17 08:20:00|27365.5|27358.5|27393|27386|27395.5|27388.5|27365.5|27358.5|167
1679041500000|2023-03-17 08:25:00|27390.5|27383.5|27390.5|27383.5|27405.5|27398.5|27380.5|27373.5|94
1679041800000|2023-03-17 08:30:00|27388|27381|27370.5|27363.5|27398|27391|27350.5|27343.5|110
1679042100000|2023-03-17 08:35:00|27368|27361|27380.5|27373.5|27390.5|27383.5|27360.5|27353.5|86
1679042400000|2023-03-17 08:40:00|27383|27376|27353|27346|27385.5|27378.5|27350.5|27343.5|103
1679042700000|2023-03-17 08:45:00|27350.5|27343.5|27350.5|27343.5|27365.5|27358.5|27343|27336|73
1679043000000|2023-03-17 08:50:00|27353|27346|27353|27346|27360.5|27353.5|27338|27331|72
1679043300000|2023-03-17 08:55:00|27350.5|27343.5|27350.5|27343.5|27355.5|27348.5|27335.5|27328.5|210
1679043600000|2023-03-17 09:00:00|27348|27341|27368|27361|27375.5|27368.5|27348|27341|81
1679043900000|2023-03-17 09:05:00|27370.5|27363.5|27333|27326|27370.5|27363.5|27330.5|27323.5|66
1679044200000|2023-03-17 09:10:00|27330.5|27323.5|27333|27326|27340.5|27333.5|27328|27321|83
1679044500000|2023-03-17 09:15:00|27330.5|27323.5|27340.5|27333.5|27345.5|27338.5|27325.5|27318.5|91
1679044800000|2023-03-17 09:20:00|27338|27331|27330.5|27323.5|27340.5|27333.5|27315.5|27308.5|35
1679045100000|2023-03-17 09:25:00|27328|27321|27333|27326|27335.5|27328.5|27315.5|27308.5|110
1679045400000|2023-03-17 09:30:00|27335.5|27328.5|27350.5|27343.5|27350.5|27343.5|27320.5|27313.5|47
1679045700000|2023-03-17 09:35:00|27348|27341|27360.5|27353.5|27365.5|27358.5|27338|27331|100
1679046000000|2023-03-17 09:40:00|27358|27351|27330.5|27323.5|27360.5|27353.5|27330.5|27323.5|39
1679046300000|2023-03-17 09:45:00|27328|27321|27325.5|27318.5|27330.5|27323.5|27318|27311|141
1679046600000|2023-03-17 09:50:00|27330.5|27323.5|27335.5|27328.5|27345.5|27338.5|27325.5|27318.5|38
1679046900000|2023-03-17 09:55:00|27333|27326|27345.5|27338.5|27350.5|27343.5|27325.5|27318.5|114
1679047200000|2023-03-17 10:00:00|27343|27336|27345.5|27338.5|27355.5|27348.5|27340.5|27333.5|63
1679047500000|2023-03-17 10:05:00|27343|27336|27348|27341|27350.5|27343.5|27335.5|27328.5|92
1679047800000|2023-03-17 10:10:00|27345.5|27338.5|27323|27316|27350.5|27343.5|27315.5|27308.5|210
1679048100000|2023-03-17 10:15:00|27320.5|27313.5|27305.5|27298.5|27333|27326|27300.5|27293.5|167
1679048400000|2023-03-17 10:20:00|27303|27296|27293|27286|27310.5|27303.5|27293|27286|85
1679048700000|2023-03-17 10:25:00|27295.5|27288.5|27310.5|27303.5|27310.5|27303.5|27295.5|27288.5|44
1679049000000|2023-03-17 10:30:00|27315.5|27308.5|27325.5|27318.5|27330.5|27323.5|27310.5|27303.5|40
1679049300000|2023-03-17 10:35:00|27323|27316|27335.5|27328.5|27335.5|27328.5|27318|27311|65
1679049600000|2023-03-17 10:40:00|27333|27326|27323|27316|27335.5|27328.5|27315.5|27308.5|55
1679049900000|2023-03-17 10:45:00|27320.5|27313.5|27305.5|27298.5|27323|27316|27305.5|27298.5|69
1679050200000|2023-03-17 10:50:00|27310.5|27303.5|27330.5|27323.5|27333|27326|27310.5|27303.5|42
1679050500000|2023-03-17 10:55:00|27328|27321|27330.5|27323.5|27335.5|27328.5|27320.5|27313.5|13
1679050800000|2023-03-17 11:00:00|27328|27321|27320.5|27313.5|27335.5|27328.5|27310.5|27303.5|32
1679051100000|2023-03-17 11:05:00|27318|27311|27310.5|27303.5|27328|27321|27310.5|27303.5|20
1679051400000|2023-03-17 11:10:00|27308|27301|27270.5|27263.5|27310.5|27303.5|27270.5|27263.5|83
1679051700000|2023-03-17 11:15:00|27273|27266|27250.5|27243.5|27285.5|27278.5|27250.5|27243.5|94
1679052000000|2023-03-17 11:20:00|27255.5|27248.5|27245.5|27238.5|27268|27261|27230.5|27223.5|66
1679052300000|2023-03-17 11:25:00|27243|27236|27200.5|27193.5|27248|27241|27195.5|27188.5|222
1679052600000|2023-03-17 11:30:00|27198|27191|27205.5|27198.5|27205.5|27198.5|27180.5|27173.5|146
1679052900000|2023-03-17 11:35:00|27203|27196|27198|27191|27203|27196|27173|27166|145
1679053200000|2023-03-17 11:40:00|27195.5|27188.5|27205.5|27198.5|27205.5|27198.5|27180.5|27173.5|147
1679053500000|2023-03-17 11:45:00|27203|27196|27215.5|27208.5|27225.5|27218.5|27200.5|27193.5|235
1679053800000|2023-03-17 11:50:00|27218|27211|27235.5|27228.5|27240.5|27233.5|27218|27211|37
1679054100000|2023-03-17 11:55:00|27238|27231|27233|27226|27240.5|27233.5|27223|27216|41
1679054400000|2023-03-17 12:00:00|27230.5|27223.5|27230.5|27223.5|27250.5|27243.5|27213|27206|242
1679054700000|2023-03-17 12:05:00|27228|27221|27200.5|27193.5|27230.5|27223.5|27200.5|27193.5|42
1679055000000|2023-03-17 12:10:00|27203|27196|27195.5|27188.5|27208|27201|27190.5|27183.5|66
1679055300000|2023-03-17 12:15:00|27200.5|27193.5|27185.5|27178.5|27205.5|27198.5|27185.5|27178.5|84
1679055600000|2023-03-17 12:20:00|27180.5|27173.5|27105.5|27098.5|27185.5|27178.5|27105.5|27098.5|291
1679055900000|2023-03-17 12:25:00|27103|27096|27105.5|27098.5|27118|27111|27093|27086|279
1679056200000|2023-03-17 12:30:00|27103|27096|27080.5|27073.5|27125.5|27118.5|27080.5|27073.5|172
1679056500000|2023-03-17 12:35:00|27083|27076|27068|27061|27095.5|27088.5|27068|27061|102
1679056800000|2023-03-17 12:40:00|27065.5|27058.5|27085.5|27078.5|27095.5|27088.5|27065.5|27058.5|133
1679057100000|2023-03-17 12:45:00|27083|27076|27010.5|27003.5|27083|27076|27010.5|27003.5|380
1679057400000|2023-03-17 12:50:00|27008|27001|27078|27071|27083|27076|27005.5|26998.5|178
1679057700000|2023-03-17 12:55:00|27075.5|27068.5|27065.5|27058.5|27080.5|27073.5|27050.5|27043.5|175
1679058000000|2023-03-17 13:00:00|27068|27061|27090.5|27083.5|27095.5|27088.5|27060.5|27053.5|170
1679058300000|2023-03-17 13:05:00|27093|27086|27095.5|27088.5|27110.5|27103.5|27070.5|27063.5|113
1679058600000|2023-03-17 13:10:00|27098|27091|27118|27111|27125.5|27118.5|27098|27091|85
1679058900000|2023-03-17 13:15:00|27120.5|27113.5|27105.5|27098.5|27120.5|27113.5|27090.5|27083.5|62
1679059200000|2023-03-17 13:20:00|27100.5|27093.5|27115.5|27108.5|27125.5|27118.5|27098|27091|135
1679059500000|2023-03-17 13:25:00|27118|27111|27125.5|27118.5|27145.5|27138.5|27110.5|27103.5|225
1679059800000|2023-03-17 13:30:00|27130.5|27123.5|27073|27066|27143|27136|27070.5|27063.5|411
1679060100000|2023-03-17 13:35:00|27075.5|27068.5|27105.5|27098.5|27110.5|27103.5|27060.5|27053.5|261
1679060400000|2023-03-17 13:40:00|27103|27096|27078|27071|27120.5|27113.5|27045.5|27038.5|278
1679060700000|2023-03-17 13:45:00|27080.5|27073.5|27045.5|27038.5|27083|27076|27045.5|27038.5|98
1679061000000|2023-03-17 13:50:00|27048|27041|27078|27071|27085.5|27078.5|27038|27031|158
1679061300000|2023-03-17 13:55:00|27080.5|27073.5|27100.5|27093.5|27105.5|27098.5|27070.5|27063.5|176
1679061600000|2023-03-17 14:00:00|27105.5|27098.5|27155.5|27148.5|27160.5|27153.5|27103|27096|326
1679061900000|2023-03-17 14:05:00|27153|27146|27100.5|27093.5|27160.5|27153.5|27085.5|27078.5|146
1679062200000|2023-03-17 14:10:00|27098|27091|27060.5|27053.5|27098|27091|27050.5|27043.5|151
1679062500000|2023-03-17 14:15:00|27063|27056|27023|27016|27090.5|27083.5|27020.5|27013.5|214
1679062800000|2023-03-17 14:20:00|27025.5|27018.5|26995.5|26988.5|27040.5|27033.5|26990.5|26983.5|283
1679063100000|2023-03-17 14:25:00|26993|26986|27000.5|26993.5|27020.5|27013.5|26960.5|26953.5|310
1679063400000|2023-03-17 14:30:00|26998|26991|26970.5|26963.5|27010.5|27003.5|26965.5|26958.5|353
1679063700000|2023-03-17 14:35:00|26965.5|26958.5|26988|26981|26995.5|26988.5|26950.5|26943.5|245
1679064000000|2023-03-17 14:40:00|26990.5|26983.5|26958|26951|26995.5|26988.5|26955.5|26948.5|178
1679064300000|2023-03-17 14:45:00|26955.5|26948.5|27000.5|26993.5|27000.5|26993.5|26943|26936|232
1679064600000|2023-03-17 14:50:00|26998|26991|26960.5|26953.5|27000.5|26993.5|26950.5|26943.5|118
1679064900000|2023-03-17 14:55:00|26958|26951|26970.5|26963.5|26990.5|26983.5|26950.5|26943.5|141
1679065200000|2023-03-17 15:00:00|26968|26961|26960.5|26953.5|26980.5|26973.5|26943|26936|117
1679065500000|2023-03-17 15:05:00|26963|26956|26985.5|26978.5|26995.5|26988.5|26940.5|26933.5|162
1679065800000|2023-03-17 15:10:00|26980.5|26973.5|27000.5|26993.5|27005.5|26998.5|26970.5|26963.5|174
1679066100000|2023-03-17 15:15:00|27005.5|26998.5|27020.5|27013.5|27030.5|27023.5|26990.5|26983.5|161
1679066400000|2023-03-17 15:20:00|27023|27016|26970.5|26963.5|27030.5|27023.5|26970.5|26963.5|134
1679066700000|2023-03-17 15:25:00|26973|26966|26975.5|26968.5|26978|26971|26950.5|26943.5|149
1679067000000|2023-03-17 15:30:00|26973|26966|26995.5|26988.5|27005.5|26998.5|26965.5|26958.5|137
1679067300000|2023-03-17 15:35:00|26990.5|26983.5|26950.5|26943.5|26990.5|26983.5|26948|26941|132
1679067600000|2023-03-17 15:40:00|26955.5|26948.5|26928|26921|26955.5|26948.5|26915.5|26908.5|214
1679067900000|2023-03-17 15:45:00|26925.5|26918.5|26965.5|26958.5|26970.5|26963.5|26925.5|26918.5|252
1679068200000|2023-03-17 15:50:00|26970.5|26963.5|26965.5|26958.5|26985.5|26978.5|26960.5|26953.5|225
1679068500000|2023-03-17 15:55:00|26963|26956|26975.5|26968.5|26980.5|26973.5|26955.5|26948.5|93
1679068800000|2023-03-17 16:00:00|26973|26966|27005.5|26998.5|27015.5|27008.5|26973|26966|202
1679069100000|2023-03-17 16:05:00|27003|26996|27023|27016|27030.5|27023.5|26970.5|26963.5|207
1679069400000|2023-03-17 16:10:00|27025.5|27018.5|27005.5|26998.5|27025.5|27018.5|27005.5|26998.5|131
1679069700000|2023-03-17 16:15:00|27000.5|26993.5|27015.5|27008.5|27025.5|27018.5|26990.5|26983.5|190
1679070000000|2023-03-17 16:20:00|27010.5|27003.5|27000.5|26993.5|27015.5|27008.5|26990.5|26983.5|155
1679070300000|2023-03-17 16:25:00|27003|26996|27025.5|27018.5|27030.5|27023.5|27000.5|26993.5|262
1679070600000|2023-03-17 16:30:00|27030.5|27023.5|27020.5|27013.5|27070.5|27063.5|27015.5|27008.5|479
1679070900000|2023-03-17 16:35:00|27018|27011|27010.5|27003.5|27025.5|27018.5|27010.5|27003.5|107
1679071200000|2023-03-17 16:40:00|27015.5|27008.5|27015.5|27008.5|27025.5|27018.5|27005.5|26998.5|130
1679071500000|2023-03-17 16:45:00|27013|27006|27003|26996|27020.5|27013.5|26990.5|26983.5|48
1679071800000|2023-03-17 16:50:00|27000.5|26993.5|26983|26976|27025.5|27018.5|26983|26976|71
1679072100000|2023-03-17 16:55:00|26980.5|26973.5|27000.5|26993.5|27005.5|26998.5|26980.5|26973.5|59
1679072400000|2023-03-17 17:00:00|27005.5|26998.5|26990.5|26983.5|27005.5|26998.5|26985.5|26978.5|45
1679072700000|2023-03-17 17:05:00|26993|26986|27020.5|27013.5|27025.5|27018.5|26985.5|26978.5|156
1679073000000|2023-03-17 17:10:00|27023|27016|27033|27026|27033|27026|27008|27001|63
1679073300000|2023-03-17 17:15:00|27035.5|27028.5|27025.5|27018.5|27038|27031|27010.5|27003.5|68
1679073600000|2023-03-17 17:20:00|27020.5|27013.5|27015.5|27008.5|27050.5|27043.5|27013|27006|157
1679073900000|2023-03-17 17:25:00|27010.5|27003.5|27013|27006|27013|27006|27000.5|26993.5|42
1679074200000|2023-03-17 17:30:00|27010.5|27003.5|27000.5|26993.5|27035.5|27028.5|26995.5|26988.5|98
1679074500000|2023-03-17 17:35:00|26998|26991|27005.5|26998.5|27005.5|26998.5|26983|26976|51
1679074800000|2023-03-17 17:40:00|27003|26996|27000.5|26993.5|27003|26996|26980.5|26973.5|123
1679075100000|2023-03-17 17:45:00|26998|26991|27005.5|26998.5|27020.5|27013.5|26990.5|26983.5|118
1679075400000|2023-03-17 17:50:00|27003|26996|26990.5|26983.5|27015.5|27008.5|26988|26981|20
1679075700000|2023-03-17 17:55:00|26993|26986|27000.5|26993.5|27000.5|26993.5|26980.5|26973.5|54
1679076000000|2023-03-17 18:00:00|27005.5|26998.5|27000.5|26993.5|27030.5|27023.5|27000.5|26993.5|100
1679076300000|2023-03-17 18:05:00|27003|26996|26995.5|26988.5|27005.5|26998.5|26970.5|26963.5|133
1679076600000|2023-03-17 18:10:00|26993|26986|26980.5|26973.5|26995.5|26988.5|26980.5|26973.5|351
1679076900000|2023-03-17 18:15:00|26975.5|26968.5|26975.5|26968.5|26995.5|26988.5|26965.5|26958.5|144
1679077200000|2023-03-17 18:20:00|26970.5|26963.5|26960.5|26953.5|26980.5|26973.5|26955.5|26948.5|139
1679077500000|2023-03-17 18:25:00|26955.5|26948.5|26940.5|26933.5|26955.5|26948.5|26930.5|26923.5|157
1679077800000|2023-03-17 18:30:00|26935.5|26928.5|26950.5|26943.5|26965.5|26958.5|26933|26926|160
1679078100000|2023-03-17 18:35:00|26955.5|26948.5|26945.5|26938.5|26960.5|26953.5|26935.5|26928.5|152
1679078400000|2023-03-17 18:40:00|26943|26936|26935.5|26928.5|26945.5|26938.5|26930.5|26923.5|128
1679078700000|2023-03-17 18:45:00|26933|26926|26935.5|26928.5|26940.5|26933.5|26923|26916|55
1679079000000|2023-03-17 18:50:00|26930.5|26923.5|26945.5|26938.5|26948|26941|26900.5|26893.5|165
1679079300000|2023-03-17 18:55:00|26948|26941|26945.5|26938.5|26965.5|26958.5|26940.5|26933.5|164
1679079600000|2023-03-17 19:00:00|26948|26941|26955.5|26948.5|26965.5|26958.5|26940.5|26933.5|126
1679079900000|2023-03-17 19:05:00|26958|26951|26955.5|26948.5|26968|26961|26948|26941|198
1679080200000|2023-03-17 19:10:00|26953|26946|26963|26956|26965.5|26958.5|26945.5|26938.5|134
1679080500000|2023-03-17 19:15:00|26965.5|26958.5|26985.5|26978.5|26985.5|26978.5|26940.5|26933.5|190
1679080800000|2023-03-17 19:20:00|26983|26976|27010.5|27003.5|27013|27006|26975.5|26968.5|127
1679081100000|2023-03-17 19:25:00|27015.5|27008.5|27005.5|26998.5|27015.5|27008.5|26995.5|26988.5|108
1679081400000|2023-03-17 19:30:00|27008|27001|26980.5|26973.5|27010.5|27003.5|26963|26956|150
1679081700000|2023-03-17 19:35:00|26978|26971|26955.5|26948.5|26980.5|26973.5|26955.5|26948.5|95
1679082000000|2023-03-17 19:40:00|26958|26951|26985.5|26978.5|26990.5|26983.5|26955.5|26948.5|77
1679082300000|2023-03-17 19:45:00|26983|26976|26945.5|26938.5|26985.5|26978.5|26940.5|26933.5|70
1679082600000|2023-03-17 19:50:00|26950.5|26943.5|26985.5|26978.5|26995.5|26988.5|26945.5|26938.5|206
1679082900000|2023-03-17 19:55:00|26988|26981|26970.5|26963.5|26990.5|26983.5|26955.5|26948.5|180
1679083200000|2023-03-17 20:00:00|26968|26961|26980.5|26973.5|26985.5|26978.5|26968|26961|195
1679083500000|2023-03-17 20:05:00|26978|26971|26970.5|26963.5|26980.5|26973.5|26970.5|26963.5|21
1679083800000|2023-03-17 20:10:00|26968|26961|26963|26956|26970.5|26963.5|26963|26956|16
1679084100000|2023-03-17 20:15:00|26968|26961|26965.5|26958.5|26970.5|26963.5|26960.5|26953.5|81
1679084400000|2023-03-17 20:20:00|26963|26956|26968|26961|26968|26961|26960.5|26953.5|9
1679084700000|2023-03-17 20:25:00|26965.5|26958.5|26965.5|26958.5|26970.5|26963.5|26965.5|26958.5|34
1679085000000|2023-03-17 20:30:00|26960.5|26953.5|26970.5|26963.5|26970.5|26963.5|26960.5|26953.5|5
1679085300000|2023-03-17 20:35:00|26968|26961|26960.5|26953.5|26968|26961|26960.5|26953.5|7
1679085600000|2023-03-17 20:40:00|26958|26951|26965.5|26958.5|26965.5|26958.5|26958|26951|8
1679085900000|2023-03-17 20:45:00|26963|26956|26968|26961|26980.5|26973.5|26963|26956|47
1679086200000|2023-03-17 20:50:00|26965.5|26958.5|26970.5|26963.5|26970.5|26963.5|26963|26956|30
1679086500000|2023-03-17 20:55:00|26968|26961|26974.5|26959.5|26974.5|26963.5|26950.5|26943.5|56
1679263200000|2023-03-19 22:00:00|27010|26980|27007.6|26977.6|27037.2|27007.2|26994.1|26964.1|109
1679263500000|2023-03-19 22:05:00|27007.1|26977.1|27009.4|26979.4|27015.3|26985.3|26994.1|26964.1|56
1679263800000|2023-03-19 22:10:00|27010|26980|27014.2|26984.2|27024.2|26994.2|27000|26970|112
1679264100000|2023-03-19 22:15:00|27014.7|26984.7|26984|26954|27018.9|26988.9|26977.5|26947.5|186
1679264400000|2023-03-19 22:20:00|26984.6|26954.6|27010.6|26980.6|27010.6|26980.6|26984.6|26954.6|0
1679264700000|2023-03-19 22:25:00|27011.8|26981.8|27040.2|27010.2|27040.2|27010.2|27008.3|26978.3|213
1679265000000|2023-03-19 22:30:00|27039.6|27009.6|27075|27045|27089.2|27059.2|27036.6|27006.6|147
1679265300000|2023-03-19 22:35:00|27075.6|27045.6|27075.6|27045.6|27082.7|27052.7|27073.3|27043.3|59
1679265600000|2023-03-19 22:40:00|27073.3|27043.3|27074.4|27044.4|27081.5|27051.5|27073.3|27043.3|103
1679265900000|2023-03-19 22:45:00|27075.6|27045.6|27065|27035|27080.3|27050.3|27061.5|27031.5|111
1679266200000|2023-03-19 22:50:00|27065.6|27035.6|27045.5|27015.5|27067.4|27037.4|27043.7|27013.7|80
1679266500000|2023-03-19 22:55:00|27046.1|27016.1|27048.5|27018.5|27052|27022|27036.7|27006.7|34
1679266800000|2023-03-19 23:00:00|27159.5|27144.5|27139.5|27124.5|27159.5|27144.5|27139.5|27124.5|51
1679267100000|2023-03-19 23:05:00|27142|27127|27099.5|27084.5|27142|27127|27097|27082|57
1679267400000|2023-03-19 23:10:00|27097|27082|27117|27102|27119.5|27104.5|27089.5|27074.5|64
1679267700000|2023-03-19 23:15:00|27119.5|27104.5|27122|27107|27124.5|27109.5|27114.5|27099.5|3
1679268000000|2023-03-19 23:20:00|27119.5|27104.5|27134.5|27119.5|27142|27127|27119.5|27104.5|15
1679268300000|2023-03-19 23:25:00|27132|27117|27139.5|27124.5|27142|27127|27129.5|27114.5|8
1679268600000|2023-03-19 23:30:00|27132|27117|27180.5|27173.5|27183|27176|27128|27117|20452
1679268900000|2023-03-19 23:35:00|27175.5|27168.5|27163|27156|27175.5|27168.5|27160.5|27153.5|218
1679269200000|2023-03-19 23:40:00|27160.5|27153.5|27185.5|27178.5|27190.5|27183.5|27155.5|27148.5|431
1679269500000|2023-03-19 23:45:00|27188|27181|27225.5|27218.5|27245.5|27238.5|27185.5|27178.5|647
1679269800000|2023-03-19 23:50:00|27223|27216|27245.5|27238.5|27265.5|27258.5|27210.5|27203.5|337
1679270100000|2023-03-19 23:55:00|27240.5|27233.5|27263|27256|27283|27276|27240.5|27233.5|436
1679270400000|2023-03-20 00:00:00|27280.5|27273.5|27263|27256|27318|27311|27208|27201|1995
1679270700000|2023-03-20 00:05:00|27265.5|27258.5|27233|27226|27305.5|27298.5|27233|27226|813
1679271000000|2023-03-20 00:10:00|27230.5|27223.5|27270.5|27263.5|27305.5|27298.5|27230.5|27223.5|713
1679271300000|2023-03-20 00:15:00|27275.5|27268.5|27230.5|27223.5|27288|27281|27230.5|27223.5|596
1679271600000|2023-03-20 00:20:00|27228|27221|27280.5|27273.5|27280.5|27273.5|27228|27221|425
1679271900000|2023-03-20 00:25:00|27275.5|27268.5|27345.5|27338.5|27365.5|27358.5|27270.5|27263.5|816
1679272200000|2023-03-20 00:30:00|27343|27336|27285.5|27278.5|27345.5|27338.5|27283|27276|632
1679272500000|2023-03-20 00:35:00|27290.5|27283.5|27283|27276|27313|27306|27280.5|27273.5|372
1679272800000|2023-03-20 00:40:00|27280.5|27273.5|27300.5|27293.5|27300.5|27293.5|27265.5|27258.5|291
1679273100000|2023-03-20 00:45:00|27295.5|27288.5|27260.5|27253.5|27308|27301|27245.5|27238.5|355
1679273400000|2023-03-20 00:50:00|27255.5|27248.5|27285.5|27278.5|27295.5|27288.5|27255.5|27248.5|282
1679273700000|2023-03-20 00:55:00|27283|27276|27295.5|27288.5|27305.5|27298.5|27265.5|27258.5|199
1679274000000|2023-03-20 01:00:00|27293|27286|27210.5|27203.5|27295.5|27288.5|27210.5|27203.5|529
1679274300000|2023-03-20 01:05:00|27208|27201|27225.5|27218.5|27240.5|27233.5|27208|27201|266
1679274600000|2023-03-20 01:10:00|27220.5|27213.5|27240.5|27233.5|27248|27241|27220.5|27213.5|193
1679274900000|2023-03-20 01:15:00|27243|27236|27205.5|27198.5|27245.5|27238.5|27200.5|27193.5|325
1679275200000|2023-03-20 01:20:00|27213|27206|27240.5|27233.5|27245.5|27238.5|27210.5|27203.5|227
1679275500000|2023-03-20 01:25:00|27238|27231|27213|27206|27238|27231|27200.5|27193.5|119
1679275800000|2023-03-20 01:30:00|27215.5|27208.5|27200.5|27193.5|27223|27216|27190.5|27183.5|285
1679276100000|2023-03-20 01:35:00|27198|27191|27163|27156|27225.5|27218.5|27160.5|27153.5|351
1679276400000|2023-03-20 01:40:00|27165.5|27158.5|27125.5|27118.5|27165.5|27158.5|27110.5|27103.5|499
1679276700000|2023-03-20 01:45:00|27130.5|27123.5|27140.5|27133.5|27165.5|27158.5|27130.5|27123.5|428
1679277000000|2023-03-20 01:50:00|27135.5|27128.5|27105.5|27098.5|27158|27151|27093|27086|347
1679277300000|2023-03-20 01:55:00|27103|27096|27143|27136|27148|27141|27100.5|27093.5|183
1679277600000|2023-03-20 02:00:00|27140.5|27133.5|27155.5|27148.5|27160.5|27153.5|27140.5|27133.5|173
1679277900000|2023-03-20 02:05:00|27158|27151|27153|27146|27160.5|27153.5|27140.5|27133.5|134
1679278200000|2023-03-20 02:10:00|27155.5|27148.5|27145.5|27138.5|27160.5|27153.5|27143|27136|83
1679278500000|2023-03-20 02:15:00|27143|27136|27140.5|27133.5|27150.5|27143.5|27130.5|27123.5|63
1679278800000|2023-03-20 02:20:00|27138|27131|27115.5|27108.5|27138|27131|27105.5|27098.5|151
1679279100000|2023-03-20 02:25:00|27110.5|27103.5|27100.5|27093.5|27113|27106|27090.5|27083.5|150
1679279400000|2023-03-20 02:30:00|27103|27096|27080.5|27073.5|27103|27096|27080.5|27073.5|123
1679279700000|2023-03-20 02:35:00|27083|27076|27090.5|27083.5|27093|27086|27070.5|27063.5|163
1679280000000|2023-03-20 02:40:00|27088|27081|27095.5|27088.5|27105.5|27098.5|27080.5|27073.5|89
1679280300000|2023-03-20 02:45:00|27093|27086|27080.5|27073.5|27110.5|27103.5|27080.5|27073.5|102
1679280600000|2023-03-20 02:50:00|27083|27076|27097|27090|27102|27095|27080.5|27073.5|93
1679280900000|2023-03-20 02:55:00|27099.5|27092.5|27107|27100|27109.5|27102.5|27087|27080|117
1679281200000|2023-03-20 03:00:00|27104.5|27097.5|27107|27100|27117|27110|27102|27095|106
1679281500000|2023-03-20 03:05:00|27109.5|27102.5|27087|27080|27112|27105|27087|27080|74
1679281800000|2023-03-20 03:10:00|27092|27085|27107|27100|27107|27100|27087|27080|68
1679282100000|2023-03-20 03:15:00|27102|27095|27062|27055|27104.5|27097.5|27062|27055|161
1679282400000|2023-03-20 03:20:00|27059.5|27052.5|27069.5|27062.5|27077|27070|27057|27050|209
1679282700000|2023-03-20 03:25:00|27067|27060|27052|27045|27067|27060|27042|27035|199
1679283000000|2023-03-20 03:30:00|27049.5|27042.5|27022|27015|27049.5|27042.5|27002|26995|461
1679283300000|2023-03-20 03:35:00|27024.5|27017.5|27039.5|27032.5|27042|27035|27012|27005|181
1679283600000|2023-03-20 03:40:00|27037|27030|27062|27055|27067|27060|27024.5|27017.5|193
1679283900000|2023-03-20 03:45:00|27064.5|27057.5|27062|27055|27067|27060|27049.5|27042.5|169
1679284200000|2023-03-20 03:50:00|27064.5|27057.5|27064.5|27057.5|27069.5|27062.5|27052|27045|148
1679284500000|2023-03-20 03:55:00|27062|27055|27052|27045|27062|27055|27022|27015|177
1679284800000|2023-03-20 04:00:00|27049.5|27042.5|27032|27025|27057|27050|27032|27025|215
1679285100000|2023-03-20 04:05:00|27034.5|27027.5|27022|27015|27037|27030|27017|27010|150
1679285400000|2023-03-20 04:10:00|27019.5|27012.5|27032|27025|27037|27030|27012|27005|252
1679285700000|2023-03-20 04:15:00|27037|27030|27052|27045|27062|27055|27037|27030|187
1679286000000|2023-03-20 04:20:00|27047|27040|27054.5|27047.5|27062|27055|27047|27040|71
1679286300000|2023-03-20 04:25:00|27052|27045|27042|27035|27057|27050|27037|27030|51
1679286600000|2023-03-20 04:30:00|27039.5|27032.5|27012|27005|27047|27040|27007|27000|217
1679286900000|2023-03-20 04:35:00|27014.5|27007.5|26967|26960|27017|27010|26962|26955|451
1679287200000|2023-03-20 04:40:00|26962|26955|26987|26980|26994.5|26987.5|26957|26950|349
1679287500000|2023-03-20 04:45:00|26989.5|26982.5|26992|26985|26997|26990|26987|26980|200
1679287800000|2023-03-20 04:50:00|26989.5|26982.5|26982|26975|26997|26990|26972|26965|235
1679288100000|2023-03-20 04:55:00|26977|26970|27002|26995|27002|26995|26972|26965|196
1679288400000|2023-03-20 05:00:00|26999.5|26992.5|26949.5|26942.5|26999.5|26992.5|26947|26940|481
1679288700000|2023-03-20 05:05:00|26952|26945|27017|27010|27017|27010|26947|26940|436
1679289000000|2023-03-20 05:10:00|27014.5|27007.5|27007|27000|27022|27015|27002|26995|192
1679289300000|2023-03-20 05:15:00|27002|26995|26992|26985|27002|26995|26984.5|26977.5|95
1679289600000|2023-03-20 05:20:00|26989.5|26982.5|26992|26985|27012|27005|26987|26980|200
1679289900000|2023-03-20 05:25:00|26994.5|26987.5|27002|26995|27012|27005|26992|26985|207
1679290200000|2023-03-20 05:30:00|26999.5|26992.5|27027|27020|27032|27025|26997|26990|235
1679290500000|2023-03-20 05:35:00|27029.5|27022.5|27012|27005|27044.5|27037.5|27012|27005|251
1679290800000|2023-03-20 05:40:00|27007|27000|27002|26995|27027|27020|27002|26995|256
1679291100000|2023-03-20 05:45:00|27004.5|26997.5|27012|27005|27017|27010|27002|26995|319
1679291400000|2023-03-20 05:50:00|27009.5|27002.5|26977|26970|27009.5|27002.5|26977|26970|291
1679291700000|2023-03-20 05:55:00|26979.5|26972.5|26962|26955|26987|26980|26962|26955|1244
1679292000000|2023-03-20 06:00:00|26959.5|26952.5|26952|26945|26982|26975|26952|26945|2433
1679292300000|2023-03-20 06:05:00|26949.5|26942.5|26944.5|26937.5|26952|26945|26937|26930|1200
1679292600000|2023-03-20 06:10:00|26942|26935|26937|26930|26962|26955|26932|26925|654
1679292900000|2023-03-20 06:15:00|26942|26935|26932|26925|26942|26935|26922|26915|515
1679293200000|2023-03-20 06:20:00|26934.5|26927.5|26887|26880|26942|26935|26887|26880|324
1679293500000|2023-03-20 06:25:00|26889.5|26882.5|26869.5|26862.5|26897|26890|26867|26860|189
1679293800000|2023-03-20 06:30:00|26872|26865|26814.5|26807.5|26872|26865|26814.5|26807.5|147
1679294100000|2023-03-20 06:35:00|26819.5|26812.5|26809.5|26802.5|26842|26835|26804.5|26797.5|245
1679294400000|2023-03-20 06:40:00|26807|26800|26794.5|26787.5|26814.5|26807.5|26792|26785|65
1679294700000|2023-03-20 06:45:00|26792|26785|26774.5|26767.5|26809.5|26802.5|26757|26750|401
1679295000000|2023-03-20 06:50:00|26772|26765|26774.5|26767.5|26789.5|26782.5|26732|26725|307
1679295300000|2023-03-20 06:55:00|26772|26765|26769.5|26762.5|26774.5|26767.5|26727|26720|145
1679295600000|2023-03-20 07:00:00|26772|26765|26764.5|26757.5|26777|26770|26742|26735|134
1679295900000|2023-03-20 07:05:00|26762|26755|26722|26715|26762|26755|26697|26690|103
1679296200000|2023-03-20 07:10:00|26719.5|26712.5|26777|26770|26779.5|26772.5|26697|26690|205
1679296500000|2023-03-20 07:15:00|26779.5|26772.5|26797|26790|26822|26815|26767|26760|197
1679296800000|2023-03-20 07:20:00|26799.5|26792.5|26777|26770|26802|26795|26774.5|26767.5|86
1679297100000|2023-03-20 07:25:00|26774.5|26767.5|26757|26750|26779.5|26772.5|26732|26725|111
1679297400000|2023-03-20 07:30:00|26759.5|26752.5|26707|26700|26764.5|26757.5|26697|26690|338
1679297700000|2023-03-20 07:35:00|26709.5|26702.5|26734.5|26727.5|26767|26760|26707|26700|170
1679298000000|2023-03-20 07:40:00|26737|26730|26757|26750|26787|26780|26724.5|26717.5|265
1679298300000|2023-03-20 07:45:00|26754.5|26747.5|26762|26755|26772|26765|26732|26725|104
1679298600000|2023-03-20 07:50:00|26759.5|26752.5|26797|26790|26797|26790|26759.5|26752.5|148
1679298900000|2023-03-20 07:55:00|26792|26785|26827|26820|26837|26830|26792|26785|253
1679299200000|2023-03-20 08:00:00|26829.5|26822.5|26847|26840|26882|26875|26827|26820|670
1679299500000|2023-03-20 08:05:00|26849.5|26842.5|26812|26805|26862|26855|26777|26770|373
1679299800000|2023-03-20 08:10:00|26807|26800|26727|26720|26812|26805|26727|26720|340
1679300100000|2023-03-20 08:15:00|26724.5|26717.5|26657|26650|26747|26740|26652|26645|487
1679300400000|2023-03-20 08:20:00|26652|26645|26687|26680|26722|26715|26642|26635|390
1679300700000|2023-03-20 08:25:00|26682|26675|26707|26700|26727|26720|26682|26675|384
1679301000000|2023-03-20 08:30:00|26712|26705|26752|26745|26752|26745|26697|26690|236
1679301300000|2023-03-20 08:35:00|26747|26740|26792|26785|26792|26785|26729.5|26722.5|195
1679301600000|2023-03-20 08:40:00|26794.5|26787.5|26782|26775|26812|26805|26777|26770|388
1679301900000|2023-03-20 08:45:00|26779.5|26772.5|26797|26790|26817|26810|26779.5|26772.5|188
1679302200000|2023-03-20 08:50:00|26799.5|26792.5|26822|26815|26837|26830|26794.5|26787.5|182
1679302500000|2023-03-20 08:55:00|26827|26820|26837|26830|26842|26835|26817|26810|198
1679302800000|2023-03-20 09:00:00|26842|26835|26887|26880|26897|26890|26834.5|26827.5|237
1679303100000|2023-03-20 09:05:00|26889.5|26882.5|26897|26890|26922|26915|26887|26880|177
1679303400000|2023-03-20 09:10:00|26902|26895|26834.5|26827.5|26902|26895|26832|26825|182
1679303700000|2023-03-20 09:15:00|26837|26830|26812|26805|26847|26840|26807|26800|72
1679304000000|2023-03-20 09:20:00|26809.5|26802.5|26842|26835|26862|26855|26809.5|26802.5|158
1679304300000|2023-03-20 09:25:00|26844.5|26837.5|26809.5|26802.5|26847|26840|26802|26795|107
1679304600000|2023-03-20 09:30:00|26807|26800|26877|26870|26879.5|26872.5|26807|26800|325
1679304900000|2023-03-20 09:35:00|26874.5|26867.5|26867|26860|26879.5|26872.5|26842|26835|219
1679305200000|2023-03-20 09:40:00|26869.5|26862.5|26882|26875|26904.5|26897.5|26859.5|26852.5|110
1679305500000|2023-03-20 09:45:00|26879.5|26872.5|26912|26905|26914.5|26907.5|26874.5|26867.5|129
1679305800000|2023-03-20 09:50:00|26914.5|26907.5|26887|26880|26922|26915|26884.5|26877.5|104
1679306100000|2023-03-20 09:55:00|26889.5|26882.5|26902|26895|26917|26910|26884.5|26877.5|101
1679306400000|2023-03-20 10:00:00|26904.5|26897.5|26897|26890|26909.5|26902.5|26872|26865|125
1679306700000|2023-03-20 10:05:00|26892|26885|26959.5|26952.5|26964.5|26957.5|26887|26880|443
1679307000000|2023-03-20 10:10:00|26957|26950|26947|26940|26967|26960|26937|26930|115
1679307300000|2023-03-20 10:15:00|26949.5|26942.5|26917|26910|26957|26950|26914.5|26907.5|125
1679307600000|2023-03-20 10:20:00|26919.5|26912.5|26927|26920|26932|26925|26907|26900|158
1679307900000|2023-03-20 10:25:00|26924.5|26917.5|26929.5|26922.5|26937|26930|26917|26910|15
1679308200000|2023-03-20 10:30:00|26927|26920|26922|26915|26927|26920|26892|26885|64
1679308500000|2023-03-20 10:35:00|26924.5|26917.5|26967|26960|26967|26960|26919.5|26912.5|132
1679308800000|2023-03-20 10:40:00|26964.5|26957.5|26999.5|26992.5|27002|26995|26964.5|26957.5|318
1679309100000|2023-03-20 10:45:00|26997|26990|27007|27000|27014.5|27007.5|26992|26985|102
1679309400000|2023-03-20 10:50:00|27009.5|27002.5|26989.5|26982.5|27022|27015|26982|26975|114
1679309700000|2023-03-20 10:55:00|26992|26985|27007|27000|27017|27010|26987|26980|91
1679310000000|2023-03-20 11:00:00|27004.5|26997.5|26972|26965|27012|27005|26972|26965|104
1679310300000|2023-03-20 11:05:00|26977|26970|26979.5|26972.5|26987|26980|26947|26940|124
1679310600000|2023-03-20 11:10:00|26977|26970|26962|26955|26992|26985|26952|26945|74
1679310900000|2023-03-20 11:15:00|26957|26950|26942|26935|26957|26950|26932|26925|73
1679311200000|2023-03-20 11:20:00|26944.5|26937.5|26972|26965|26974.5|26967.5|26932|26925|144
1679311500000|2023-03-20 11:25:00|26969.5|26962.5|26987|26980|26987|26980|26967|26960|56
1679311800000|2023-03-20 11:30:00|26989.5|26982.5|26972|26965|27002|26995|26969.5|26962.5|126
1679312100000|2023-03-20 11:35:00|26969.5|26962.5|26937|26930|26969.5|26962.5|26937|26930|87
1679312400000|2023-03-20 11:40:00|26934.5|26927.5|26917|26910|26952|26945|26912|26905|95
1679312700000|2023-03-20 11:45:00|26919.5|26912.5|26922|26915|26937|26930|26912|26905|76
1679313000000|2023-03-20 11:50:00|26919.5|26912.5|26932|26925|26947|26940|26917|26910|73
1679313300000|2023-03-20 11:55:00|26929.5|26922.5|26952|26945|26957|26950|26922|26915|82
1679313600000|2023-03-20 12:00:00|26954.5|26947.5|26947|26940|26962|26955|26942|26935|73
1679313900000|2023-03-20 12:05:00|26949.5|26942.5|26917|26910|26952|26945|26917|26910|73
1679314200000|2023-03-20 12:10:00|26919.5|26912.5|26952|26945|26957|26950|26919.5|26912.5|43
1679314500000|2023-03-20 12:15:00|26954.5|26947.5|26932|26925|26954.5|26947.5|26927|26920|50
1679314800000|2023-03-20 12:20:00|26929.5|26922.5|26972|26965|26974.5|26967.5|26927|26920|84
1679315100000|2023-03-20 12:25:00|26969.5|26962.5|26967|26960|26977|26970|26957|26950|72
1679315400000|2023-03-20 12:30:00|26969.5|26962.5|26987|26980|26997|26990|26967|26960|178
1679315700000|2023-03-20 12:35:00|26984.5|26977.5|27044.5|27037.5|27054.5|27047.5|26979.5|26972.5|379
1679316000000|2023-03-20 12:40:00|27047|27040|27047|27040|27054.5|27047.5|27027|27020|122
1679316300000|2023-03-20 12:45:00|27049.5|27042.5|27052|27045|27064.5|27057.5|27014.5|27007.5|152
1679316600000|2023-03-20 12:50:00|27049.5|27042.5|27092|27085|27097|27090|27047|27040|124
1679316900000|2023-03-20 12:55:00|27094.5|27087.5|27067|27060|27102|27095|27062|27055|106
1679317200000|2023-03-20 13:00:00|27062|27055|27034.5|27027.5|27067|27060|27032|27025|133
1679317500000|2023-03-20 13:05:00|27037|27030|27042|27035|27047|27040|27027|27020|166
1679317800000|2023-03-20 13:10:00|27039.5|27032.5|27052|27045|27069.5|27062.5|27034.5|27027.5|151
1679318100000|2023-03-20 13:15:00|27054.5|27047.5|27042|27035|27054.5|27047.5|27037|27030|40
1679318400000|2023-03-20 13:20:00|27044.5|27037.5|27027|27020|27047|27040|27022|27015|125
1679318700000|2023-03-20 13:25:00|27022|27015|27022|27015|27042|27035|27017|27010|56
1679319000000|2023-03-20 13:30:00|27024.5|27017.5|27007|27000|27067|27060|26997|26990|598
1679319300000|2023-03-20 13:35:00|27009.5|27002.5|27009.5|27002.5|27022|27015|26969.5|26962.5|347
1679319600000|2023-03-20 13:40:00|27012|27005|27017|27010|27052|27045|27002|26995|314
1679319900000|2023-03-20 13:45:00|27022|27015|27047|27040|27057|27050|26992|26985|243
1679320200000|2023-03-20 13:50:00|27052|27045|27072|27065|27097|27090|27047|27040|375
1679320500000|2023-03-20 13:55:00|27069.5|27062.5|27087|27080|27097|27090|27052|27045|248
1679320800000|2023-03-20 14:00:00|27089.5|27082.5|27119.5|27112.5|27137|27130|27089.5|27082.5|481
1679321100000|2023-03-20 14:05:00|27122|27115|27067|27060|27127|27120|27064.5|27057.5|278
1679321400000|2023-03-20 14:10:00|27064.5|27057.5|27077|27070|27097|27090|27059.5|27052.5|184
1679321700000|2023-03-20 14:15:00|27072|27065|27032|27025|27092|27085|27027|27020|325
1679322000000|2023-03-20 14:20:00|27034.5|27027.5|27102|27095|27107|27100|27027|27020|278
1679322300000|2023-03-20 14:25:00|27104.5|27097.5|27102|27095|27109.5|27102.5|27087|27080|110
1679322600000|2023-03-20 14:30:00|27099.5|27092.5|27102|27095|27112|27105|27082|27075|122
1679322900000|2023-03-20 14:35:00|27104.5|27097.5|27082|27075|27119.5|27112.5|27077|27070|206
1679323200000|2023-03-20 14:40:00|27084.5|27077.5|27102|27095|27112|27105|27077|27070|152
1679323500000|2023-03-20 14:45:00|27099.5|27092.5|27127|27120|27132|27125|27087|27080|127
1679323800000|2023-03-20 14:50:00|27132|27125|27122|27115|27132|27125|27107|27100|121
1679324100000|2023-03-20 14:55:00|27119.5|27112.5|27147|27140|27152|27145|27117|27110|166
1679324400000|2023-03-20 15:00:00|27142|27135|27167|27160|27189.5|27182.5|27142|27135|303
1679324700000|2023-03-20 15:05:00|27172|27165|27167|27160|27192|27185|27167|27160|108
1679325000000|2023-03-20 15:10:00|27169.5|27162.5|27157|27150|27172|27165|27142|27135|128
1679325300000|2023-03-20 15:15:00|27159.5|27152.5|27157|27150|27162|27155|27137|27130|59
1679325600000|2023-03-20 15:20:00|27154.5|27147.5|27172|27165|27177|27170|27147|27140|151
1679325900000|2023-03-20 15:25:00|27169.5|27162.5|27217|27210|27219.5|27212.5|27167|27160|537
1679326200000|2023-03-20 15:30:00|27219.5|27212.5|27187|27180|27222|27215|27182|27175|76
1679326500000|2023-03-20 15:35:00|27189.5|27182.5|27182|27175|27202|27195|27174.5|27167.5|132
1679326800000|2023-03-20 15:40:00|27177|27170|27147|27140|27177|27170|27147|27140|113
1679327100000|2023-03-20 15:45:00|27149.5|27142.5|27152|27145|27157|27150|27134.5|27127.5|138
1679327400000|2023-03-20 15:50:00|27149.5|27142.5|27127|27120|27162|27155|27127|27120|130
1679327700000|2023-03-20 15:55:00|27129.5|27122.5|27117|27110|27139.5|27132.5|27107|27100|162
1679328000000|2023-03-20 16:00:00|27119.5|27112.5|27117|27110|27127|27120|27109.5|27102.5|181
1679328300000|2023-03-20 16:05:00|27112|27105|27064.5|27057.5|27117|27110|27062|27055|174
1679328600000|2023-03-20 16:10:00|27067|27060|27042|27035|27072|27065|27012|27005|418
1679328900000|2023-03-20 16:15:00|27047|27040|27032|27025|27062|27055|27027|27020|197
1679329200000|2023-03-20 16:20:00|27037|27030|27052|27045|27062|27055|27022|27015|131
1679329500000|2023-03-20 16:25:00|27054.5|27047.5|27077|27070|27077|27070|27042|27035|75
1679329800000|2023-03-20 16:30:00|27082|27075|27087|27080|27102|27095|27077|27070|215
1679330100000|2023-03-20 16:35:00|27089.5|27082.5|27097|27090|27102|27095|27082|27075|134
1679330400000|2023-03-20 16:40:00|27094.5|27087.5|27082|27075|27102|27095|27074.5|27067.5|86
1679330700000|2023-03-20 16:45:00|27079.5|27072.5|27092|27085|27094.5|27087.5|27067|27060|87
1679331000000|2023-03-20 16:50:00|27094.5|27087.5|27122|27115|27122|27115|27092|27085|83
1679331300000|2023-03-20 16:55:00|27119.5|27112.5|27127|27120|27142|27135|27117|27110|81
1679331600000|2023-03-20 17:00:00|27132|27125|27127|27120|27137|27130|27122|27115|92
1679331900000|2023-03-20 17:05:00|27129.5|27122.5|27147|27140|27162|27155|27127|27120|136
1679332200000|2023-03-20 17:10:00|27149.5|27142.5|27162|27155|27167|27160|27147|27140|46
1679332500000|2023-03-20 17:15:00|27167|27160|27167|27160|27177|27170|27157|27150|251
1679332800000|2023-03-20 17:20:00|27164.5|27157.5|27152|27145|27167|27160|27144.5|27137.5|57
1679333100000|2023-03-20 17:25:00|27154.5|27147.5|27142|27135|27162|27155|27137|27130|73
1679333400000|2023-03-20 17:30:00|27144.5|27137.5|27132|27125|27162|27155|27132|27125|57
1679333700000|2023-03-20 17:35:00|27134.5|27127.5|27127|27120|27137|27130|27112|27105|168
1679334000000|2023-03-20 17:40:00|27129.5|27122.5|27149.5|27142.5|27159.5|27152.5|27124.5|27117.5|147
1679334300000|2023-03-20 17:45:00|27147|27140|27147|27140|27152|27145|27139.5|27132.5|66
1679334600000|2023-03-20 17:50:00|27144.5|27137.5|27129.5|27122.5|27147|27140|27127|27120|64
1679334900000|2023-03-20 17:55:00|27132|27125|27139.5|27132.5|27149.5|27142.5|27127|27120|36
1679335200000|2023-03-20 18:00:00|27142|27135|27114.5|27107.5|27152|27145|27112|27105|80
1679335500000|2023-03-20 18:05:00|27112|27105|27112|27105|27122|27115|27102|27095|96
1679335800000|2023-03-20 18:10:00|27114.5|27107.5|27127|27120|27132|27125|27112|27105|70
1679336100000|2023-03-20 18:15:00|27124.5|27117.5|27127|27120|27132|27125|27117|27110|115
1679336400000|2023-03-20 18:20:00|27124.5|27117.5|27137|27130|27147|27140|27122|27115|81
1679336700000|2023-03-20 18:25:00|27134.5|27127.5|27117|27110|27137|27130|27112|27105|68
1679337000000|2023-03-20 18:30:00|27122|27115|27112|27105|27122|27115|27092|27085|171
1679337300000|2023-03-20 18:35:00|27107|27100|27092|27085|27117|27110|27087|27080|83
1679337600000|2023-03-20 18:40:00|27089.5|27082.5|27107|27100|27112|27105|27082|27075|51
1679337900000|2023-03-20 18:45:00|27104.5|27097.5|27122|27115|27127|27120|27104.5|27097.5|51
1679338200000|2023-03-20 18:50:00|27124.5|27117.5|27117|27110|27142|27135|27112|27105|97
1679338500000|2023-03-20 18:55:00|27114.5|27107.5|27102|27095|27122|27115|27097|27090|56
1679338800000|2023-03-20 19:00:00|27099.5|27092.5|27107|27100|27112|27105|27092|27085|23
1679339100000|2023-03-20 19:05:00|27102|27095|27097|27090|27122|27115|27097|27090|52
1679339400000|2023-03-20 19:10:00|27102|27095|27097|27090|27107|27100|27087|27080|46
1679339700000|2023-03-20 19:15:00|27099.5|27092.5|27109.5|27102.5|27112|27105|27089.5|27082.5|36
1679340000000|2023-03-20 19:20:00|27107|27100|27097|27090|27109.5|27102.5|27082|27075|53
1679340300000|2023-03-20 19:25:00|27099.5|27092.5|27117|27110|27122|27115|27099.5|27092.5|55
1679340600000|2023-03-20 19:30:00|27114.5|27107.5|27112|27105|27127|27120|27102|27095|101
1679340900000|2023-03-20 19:35:00|27114.5|27107.5|27107|27100|27122|27115|27104.5|27097.5|66
1679341200000|2023-03-20 19:40:00|27109.5|27102.5|27109.5|27102.5|27122|27115|27107|27100|45
1679341500000|2023-03-20 19:45:00|27112|27105|27122|27115|27122|27115|27102|27095|121
1679341800000|2023-03-20 19:50:00|27132|27125|27122|27115|27142|27135|27119.5|27112.5|159
1679342100000|2023-03-20 19:55:00|27127|27120|27102|27095|27127|27120|27097|27090|231
1679342400000|2023-03-20 20:00:00|27107|27100|27117|27110|27117|27110|27107|27100|126
1679342700000|2023-03-20 20:05:00|27112|27105|27112|27105|27117|27110|27112|27105|46
1679343000000|2023-03-20 20:10:00|27109.5|27102.5|27112|27105|27117|27110|27107|27100|19
1679343300000|2023-03-20 20:15:00|27109.5|27102.5|27097|27090|27112|27105|27097|27090|66
1679343600000|2023-03-20 20:20:00|27104.5|27097.5|27102|27095|27104.5|27097.5|27102|27095|18
1679343900000|2023-03-20 20:25:00|27104.5|27097.5|27102|27095|27107|27100|27102|27095|58
1679344200000|2023-03-20 20:30:00|27099.5|27092.5|27102|27095|27102|27095|27099.5|27092.5|4
1679344500000|2023-03-20 20:35:00|27099.5|27092.5|27112|27105|27112|27105|27099.5|27092.5|28
1679344800000|2023-03-20 20:40:00|27109.5|27102.5|27109.5|27102.5|27112|27105|27107|27100|5
1679345100000|2023-03-20 20:45:00|27112|27105|27109.5|27102.5|27112|27105|27107|27100|2
1679345400000|2023-03-20 20:50:00|27107|27100|27112|27105|27112|27105|27107|27100|64
1679345700000|2023-03-20 20:55:00|27109.5|27102.5|27108.5|27093.5|27117|27110|27102|27093.5|35
1679346000000|2023-03-20 21:00:00|27106|27091|27093.5|27078.5|27111|27096|27091|27076|7
1679346300000|2023-03-20 21:05:00|27103.5|27088.5|27096|27081|27103.5|27088.5|27091|27076|3
1679346600000|2023-03-20 21:10:00|27098.5|27083.5|27108.5|27078.5|27108.5|27086|27098.5|27078.5|10604
1679346900000|2023-03-20 21:15:00|27108.7|27078.7|27107.5|27077.5|27109|27079|27107.5|27077.5|0
1679347200000|2023-03-20 21:20:00|27107.1|27077.1|27108|27078|27109.3|27079.3|27107.1|27077.1|0
1679347500000|2023-03-20 21:25:00|27109|27079|27108.3|27078.3|27109.3|27079.3|27108|27078|0
1679347800000|2023-03-20 21:30:00|27108.1|27078.1|27108.3|27078.3|27109|27079|27108.1|27078.1|0
1679348100000|2023-03-20 21:35:00|27108.1|27078.1|27110.3|27080.3|27110.3|27080.3|27108.1|27078.1|0
1679348400000|2023-03-20 21:40:00|27128.7|27098.7|27127.7|27097.7|27129.9|27099.9|27127.3|27097.3|0
1679348700000|2023-03-20 21:45:00|27128.2|27098.2|27128.5|27098.5|27128.9|27098.9|27128|27098|0
1679349000000|2023-03-20 21:50:00|27128.7|27098.7|27127.5|27097.5|27129.1|27099.1|27127.5|27097.5|0
1679349300000|2023-03-20 21:55:00|27128.5|27098.5|27128.9|27098.9|27128.9|27098.9|27126.7|27096.7|0
1679349600000|2023-03-20 22:00:00|27123.3|27093.3|27121|27106|27141|27126|27116|27088.1|64
1679349900000|2023-03-20 22:05:00|27118.5|27103.5|27118.5|27103.5|27131|27116|27116|27101|20
1679350200000|2023-03-20 22:10:00|27121|27106|27126|27111|27131|27116|27118.5|27103.5|136
1679350500000|2023-03-20 22:15:00|27123.5|27108.5|27156|27141|27156|27141|27121|27106|85
1679350800000|2023-03-20 22:20:00|27153.5|27138.5|27146|27131|27153.5|27138.5|27146|27131|6
1679351100000|2023-03-20 22:25:00|27148.5|27133.5|27158.5|27143.5|27161|27146|27146|27131|38
1679351400000|2023-03-20 22:30:00|27154.5|27147.5|27149.5|27142.5|27157|27150|27149.5|27142.5|13
1679351700000|2023-03-20 22:35:00|27144.5|27137.5|27144.5|27137.5|27144.5|27137.5|27144.5|27137.5|0
1679352000000|2023-03-20 22:40:00|27149.5|27142.5|27144.5|27137.5|27149.5|27142.5|27144.5|27137.5|4
1679352600000|2023-03-20 22:50:00|27142|27135|27152|27145|27152|27145|27142|27135|16
1679352900000|2023-03-20 22:55:00|27154.5|27147.5|27147|27140|27157|27150|27147|27140|18
1679353200000|2023-03-20 23:00:00|27152|27145|27147|27140|27162|27155|27142|27135|28
1679353500000|2023-03-20 23:05:00|27144.5|27137.5|27147|27140|27147|27140|27144.5|27137.5|1
1679353800000|2023-03-20 23:10:00|27144.5|27137.5|27144.5|27137.5|27157|27150|27142|27135|50
1679354100000|2023-03-20 23:15:00|27142|27135|27142|27135|27144.5|27137.5|27142|27135|0
1679354400000|2023-03-20 23:20:00|27144.5|27137.5|27129.5|27122.5|27147|27140|27129.5|27122.5|16
1679354700000|2023-03-20 23:25:00|27127|27120|27132|27125|27134.5|27127.5|27117|27110|39
1679355000000|2023-03-20 23:30:00|27127|27120|27122|27115|27149.5|27142.5|27117|27110|24505
1679355300000|2023-03-20 23:35:00|27124.5|27117.5|27129.5|27122.5|27129.5|27122.5|27122|27115|8
1679355600000|2023-03-20 23:40:00|27132|27125|27137|27130|27142|27135|27119.5|27112.5|121
1679355900000|2023-03-20 23:45:00|27132|27125|27112|27105|27144.5|27137.5|27107|27100|188
1679356200000|2023-03-20 23:50:00|27114.5|27107.5|27127|27120|27132|27125|27099.5|27092.5|110
1679356500000|2023-03-20 23:55:00|27122|27115|27147|27140|27152|27145|27112|27105|202
1679356800000|2023-03-21 00:00:00|27142|27135|27119.5|27112.5|27149.5|27142.5|27112|27105|552
1679357100000|2023-03-21 00:05:00|27117|27110|27117|27110|27132|27125|27099.5|27092.5|261
1679357400000|2023-03-21 00:10:00|27114.5|27107.5|27127|27120|27127|27120|27107|27100|139
1679357700000|2023-03-21 00:15:00|27122|27115|27154.5|27147.5|27172|27165|27122|27115|545
1679358000000|2023-03-21 00:20:00|27152|27145|27192|27185|27207|27200|27147|27140|670
1679358300000|2023-03-21 00:25:00|27189.5|27182.5|27217|27210|27234.5|27227.5|27182|27175|658
1679358600000|2023-03-21 00:30:00|27219.5|27212.5|27154.5|27147.5|27219.5|27212.5|27147|27140|722
1679358900000|2023-03-21 00:35:00|27157|27150|27157|27150|27159.5|27152.5|27137|27130|447
1679359200000|2023-03-21 00:40:00|27159.5|27152.5|27157|27150|27172|27165|27142|27135|394
1679359500000|2023-03-21 00:45:00|27152|27145|27137|27130|27162|27155|27132|27125|502
1679359800000|2023-03-21 00:50:00|27139.5|27132.5|27132|27125|27147|27140|27129.5|27122.5|168
1679360100000|2023-03-21 00:55:00|27127|27120|27132|27125|27142|27135|27122|27115|231
1679360400000|2023-03-21 01:00:00|27137|27130|27117|27110|27142|27135|27117|27110|155
1679360700000|2023-03-21 01:05:00|27112|27105|27112|27105|27122|27115|27102|27095|228
1679361000000|2023-03-21 01:10:00|27114.5|27107.5|27114.5|27107.5|27117|27110|27112|27105|123
1679361300000|2023-03-21 01:15:00|27112|27105|27137|27130|27137|27130|27112|27105|73
1679361600000|2023-03-21 01:20:00|27142|27135|27122|27115|27142|27135|27117|27110|110
1679361900000|2023-03-21 01:25:00|27119.5|27112.5|27107|27100|27122|27115|27107|27100|63
1679362200000|2023-03-21 01:30:00|27122|27115|27122|27115|27129.5|27122.5|27104.5|27097.5|155
1679362500000|2023-03-21 01:35:00|27124.5|27117.5|27122|27115|27132|27125|27112|27105|101
1679362800000|2023-03-21 01:40:00|27124.5|27117.5|27127|27120|27127|27120|27114.5|27107.5|141
1679363100000|2023-03-21 01:45:00|27122|27115|27127|27120|27132|27125|27117|27110|219
1679363400000|2023-03-21 01:50:00|27129.5|27122.5|27129.5|27122.5|27132|27125|27112|27105|69
1679363700000|2023-03-21 01:55:00|27127|27120|27122|27115|27132|27125|27112|27105|78
1679364000000|2023-03-21 02:00:00|27127|27120|27127|27120|27137|27130|27122|27115|49
1679364300000|2023-03-21 02:05:00|27124.5|27117.5|27122|27115|27127|27120|27107|27100|155
1679364600000|2023-03-21 02:10:00|27124.5|27117.5|27122|27115|27127|27120|27117|27110|32
1679364900000|2023-03-21 02:15:00|27119.5|27112.5|27117|27110|27122|27115|27117|27110|33
1679365200000|2023-03-21 02:20:00|27119.5|27112.5|27119.5|27112.5|27122|27115|27117|27110|24
1679365500000|2023-03-21 02:25:00|27122|27115|27122|27115|27127|27120|27117|27110|16
1679365800000|2023-03-21 02:30:00|27124.5|27117.5|27120.8|27113.8|27129.5|27122.5|27117|27110|114
1679366100000|2023-03-21 02:35:00|27123.3|27116.3|27113.3|27106.3|27123.3|27116.3|27113.3|27106.3|3
1679366400000|2023-03-21 02:40:00|27108.3|27101.3|27118.3|27111.3|27120.8|27113.8|27108.3|27101.3|115
1679366700000|2023-03-21 02:45:00|27120.8|27113.8|27123.3|27116.3|27125.8|27118.8|27118.3|27111.3|17
1679367000000|2023-03-21 02:50:00|27125.8|27118.8|27133.3|27126.3|27133.3|27126.3|27123.3|27116.3|34
1679367300000|2023-03-21 02:55:00|27130.8|27123.8|27128.3|27121.3|27130.8|27123.8|27123.3|27116.3|43
1679367600000|2023-03-21 03:00:00|27123.3|27116.3|27123.3|27116.3|27128.3|27121.3|27120.8|27113.8|38
1679367900000|2023-03-21 03:05:00|27118.3|27111.3|27123.3|27116.3|27128.3|27121.3|27115.8|27108.8|84
1679368200000|2023-03-21 03:10:00|27125.8|27118.8|27123.3|27116.3|27128.3|27121.3|27123.3|27116.3|21
1679368500000|2023-03-21 03:15:00|27120.8|27113.8|27118.3|27111.3|27120.8|27113.8|27113.3|27106.3|13
1679368800000|2023-03-21 03:20:00|27123.3|27116.3|27123.3|27116.3|27123.3|27116.3|27118.3|27111.3|25
1679369100000|2023-03-21 03:25:00|27120.8|27113.8|27118.3|27111.3|27120.8|27113.8|27118.3|27111.3|38
1679369400000|2023-03-21 03:30:00|27113.3|27106.3|27113.3|27106.3|27113.3|27106.3|27113.3|27106.3|12
1679369700000|2023-03-21 03:35:00|27108.3|27101.3|27113.3|27106.3|27113.3|27106.3|27108.3|27101.3|33
1679370000000|2023-03-21 03:40:00|27118.3|27111.3|27113.3|27106.3|27118.3|27111.3|27113.3|27106.3|20
1679370300000|2023-03-21 03:45:00|27108.3|27101.3|27113.3|27106.3|27113.3|27106.3|27108.3|27101.3|33
1679370600000|2023-03-21 03:50:00|27108.3|27101.3|27118.3|27111.3|27118.3|27111.3|27103.3|27096.3|31
1679370900000|2023-03-21 03:55:00|27113.3|27106.3|27123.3|27116.3|27123.3|27116.3|27113.3|27106.3|36
1679371200000|2023-03-21 04:00:00|27118.3|27111.3|27118.3|27111.3|27118.3|27111.3|27113.3|27106.3|43
1679371500000|2023-03-21 04:05:00|27113.3|27106.3|27118.3|27111.3|27118.3|27111.3|27113.3|27106.3|77
1679371800000|2023-03-21 04:10:00|27123.3|27116.3|27118.3|27111.3|27123.3|27116.3|27115.8|27108.8|27
1679372100000|2023-03-21 04:15:00|27123.3|27116.3|27118.3|27111.3|27123.3|27116.3|27118.3|27111.3|48
1679372400000|2023-03-21 04:20:00|27115.8|27108.8|27113.3|27106.3|27118.3|27111.3|27113.3|27106.3|2
1679372700000|2023-03-21 04:25:00|27118.3|27111.3|27118.3|27111.3|27118.3|27111.3|27118.3|27111.3|17
1679373000000|2023-03-21 04:30:00|27120.8|27113.8|27108.3|27101.3|27120.8|27113.8|27108.3|27101.3|186
1679373300000|2023-03-21 04:35:00|27113.3|27106.3|27098.3|27091.3|27118.3|27111.3|27093.3|27086.3|141
1679373600000|2023-03-21 04:40:00|27103.3|27096.3|27103.3|27096.3|27103.3|27096.3|27098.3|27091.3|24
1679373900000|2023-03-21 04:45:00|27108.3|27101.3|27108.3|27101.3|27108.3|27101.3|27103.3|27096.3|27
1679374200000|2023-03-21 04:50:00|27105.8|27098.8|27103.3|27096.3|27118.3|27111.3|27103.3|27096.3|80
1679374500000|2023-03-21 04:55:00|||||||||21
1679374800000|2023-03-21 05:00:00|27100.8|27093.8|27098.3|27091.3|27103.3|27096.3|27093.3|27086.3|84
1679375100000|2023-03-21 05:05:00|27095.8|27088.8|27083.3|27076.3|27095.8|27088.8|27083.3|27076.3|34
1679375400000|2023-03-21 05:10:00|27078.3|27071.3|27093.3|27086.3|27093.3|27086.3|27073.3|27066.3|59
1679375700000|2023-03-21 05:15:00|27090.8|27083.8|27098.3|27091.3|27100.8|27093.8|27088.3|27081.3|15
1679376000000|2023-03-21 05:20:00|27100.8|27093.8|27103.3|27096.3|27108.3|27101.3|27093.3|27086.3|63
1679376300000|2023-03-21 05:25:00|27108.3|27101.3|27108.3|27101.3|27108.3|27101.3|27103.3|27096.3|51
1679376600000|2023-03-21 05:30:00|27103.3|27096.3|27113.3|27106.3|27113.3|27106.3|27103.3|27096.3|32
1679376900000|2023-03-21 05:35:00|27110.8|27103.8|27113.3|27106.3|27113.3|27106.3|27108.3|27101.3|32
1679377200000|2023-03-21 05:40:00|27110.8|27103.8|27113.3|27106.3|27113.3|27106.3|27108.3|27101.3|36
1679377500000|2023-03-21 05:45:00|27118.3|27111.3|27113.3|27106.3|27118.3|27111.3|27113.3|27106.3|21
1679377800000|2023-03-21 05:50:00|27115.8|27108.8|27118.3|27111.3|27118.3|27111.3|27115.8|27108.8|11
1679378100000|2023-03-21 05:55:00|27120.8|27113.8|27118.3|27111.3|27120.8|27113.8|27118.3|27111.3|69
1679378400000|2023-03-21 06:00:00|27113.3|27106.3|27118.3|27111.3|27128.3|27121.3|27113.3|27106.3|200
1679378700000|2023-03-21 06:05:00|27120.8|27113.8|27118.3|27111.3|27128.3|27121.3|27118.3|27111.3|158
1679379000000|2023-03-21 06:10:00|27113.3|27106.3|27115.8|27108.8|27118.3|27111.3|27113.3|27106.3|78
1679379300000|2023-03-21 06:15:00|27118.3|27111.3|27118.3|27111.3|27118.3|27111.3|27108.3|27101.3|84
1679379600000|2023-03-21 06:20:00|27115.8|27108.8|27115.8|27108.8|27118.3|27111.3|27113.3|27106.3|17
1679379900000|2023-03-21 06:25:00|27113.3|27106.3|27113.3|27106.3|27113.3|27106.3|27103.3|27096.3|83
1679380200000|2023-03-21 06:30:00|27115.8|27108.8|27120.8|27113.8|27120.8|27113.8|27113.3|27106.3|70
1679380500000|2023-03-21 06:35:00|27123.3|27116.3|27128.3|27121.3|27128.3|27121.3|27118.3|27111.3|16
1679380800000|2023-03-21 06:40:00|27125.8|27118.8|27125.8|27118.8|27128.3|27121.3|27123.3|27116.3|82
1679381100000|2023-03-21 06:45:00|27123.3|27116.3|27133.3|27126.3|27133.3|27126.3|27123.3|27116.3|13
1679381400000|2023-03-21 06:50:00|27128.3|27121.3|27128.3|27121.3|27133.3|27126.3|27128.3|27121.3|58
1679381700000|2023-03-21 06:55:00|27130.8|27123.8|27153.3|27146.3|27153.3|27146.3|27128.3|27121.3|449
1679382000000|2023-03-21 07:00:00|27158.3|27151.3|27150.8|27143.8|27168.3|27161.3|27150.8|27143.8|150
1679382300000|2023-03-21 07:05:00|27148.3|27141.3|27143.3|27136.3|27153.3|27146.3|27143.3|27136.3|34
1679382600000|2023-03-21 07:10:00|27148.3|27141.3|27143.3|27136.3|27148.3|27141.3|27143.3|27136.3|45
1679382900000|2023-03-21 07:15:00|27145.8|27138.8|27163.3|27156.3|27168.3|27161.3|27145.8|27138.8|79
1679383200000|2023-03-21 07:20:00|27165.8|27158.8|27163.3|27156.3|27168.3|27161.3|27160.8|27153.8|27
1679383500000|2023-03-21 07:25:00|27160.8|27153.8|27173.3|27166.3|27175.8|27168.8|27158.3|27151.3|77
1679383800000|2023-03-21 07:30:00|27170.8|27163.8|27170.8|27163.8|27183.3|27176.3|27163.3|27156.3|196
1679384100000|2023-03-21 07:35:00|27173.3|27166.3|27178.3|27171.3|27183.3|27176.3|27168.3|27161.3|29
1679384400000|2023-03-21 07:40:00|27180.8|27173.8|27183.3|27176.3|27193.3|27186.3|27178.3|27171.3|148
1679384700000|2023-03-21 07:45:00|27185.8|27178.8|27188.3|27181.3|27198.3|27191.3|27185.8|27178.8|93
1679385000000|2023-03-21 07:50:00|27193.3|27186.3|27183.3|27176.3|27193.3|27186.3|27183.3|27176.3|61
1679385300000|2023-03-21 07:55:00|27180.8|27173.8|27183.3|27176.3|27193.3|27186.3|27168.3|27161.3|65
1679385600000|2023-03-21 08:00:00|27188.3|27181.3|27193.3|27186.3|27200.8|27193.8|27165.8|27158.8|272
1679385900000|2023-03-21 08:05:00|27190.8|27183.8|27208.3|27201.3|27213.3|27206.3|27180.8|27173.8|88
1679386200000|2023-03-21 08:10:00|27203.3|27196.3|27208.3|27201.3|27213.3|27206.3|27195.8|27188.8|158
1679386500000|2023-03-21 08:15:00|27213.3|27206.3|27218.3|27211.3|27223.3|27216.3|27203.3|27196.3|181
1679386800000|2023-03-21 08:20:00|27220.8|27213.8|27235.8|27228.8|27243.3|27236.3|27213.3|27206.3|249
1679387100000|2023-03-21 08:25:00|27233.3|27226.3|27240.8|27233.8|27253.3|27246.3|27228.3|27221.3|168
1679387400000|2023-03-21 08:30:00|27238.3|27231.3|27228.3|27221.3|27248.3|27241.3|27218.3|27211.3|236
1679387700000|2023-03-21 08:35:00|27225.8|27218.8|27213.3|27206.3|27228.3|27221.3|27200.8|27193.8|58
1679388000000|2023-03-21 08:40:00|27210.8|27203.8|27210.8|27203.8|27213.3|27206.3|27200.8|27193.8|115
1679388300000|2023-03-21 08:45:00|27213.3|27206.3|27228.3|27221.3|27230.8|27223.8|27213.3|27206.3|52
1679388600000|2023-03-21 08:50:00|27230.8|27223.8|27243.3|27236.3|27248.3|27241.3|27228.3|27221.3|127
1679388900000|2023-03-21 08:55:00|27240.8|27233.8|27230.8|27223.8|27253.3|27246.3|27230.8|27223.8|105
1679389200000|2023-03-21 09:00:00|27233.3|27226.3|27228.3|27221.3|27240.8|27233.8|27223.3|27216.3|9
1679389500000|2023-03-21 09:05:00|27223.3|27216.3|27238.3|27231.3|27240.8|27233.8|27223.3|27216.3|15
1679389800000|2023-03-21 09:10:00|27235.8|27228.8|27258.3|27251.3|27258.3|27251.3|27235.8|27228.8|81
1679390100000|2023-03-21 09:15:00|27255.8|27248.8|27295.8|27288.8|27298.3|27291.3|27248.3|27241.3|367
1679390400000|2023-03-21 09:20:00|27298.3|27291.3|27273.3|27266.3|27298.3|27291.3|27273.3|27266.3|152
1679390700000|2023-03-21 09:25:00|27275.8|27268.8|27283.3|27276.3|27290.8|27283.8|27268.3|27261.3|44
1679391000000|2023-03-21 09:30:00|27280.8|27273.8|27265.8|27258.8|27285.8|27278.8|27263.3|27256.3|50
1679391300000|2023-03-21 09:35:00|27268.3|27261.3|27268.3|27261.3|27273.3|27266.3|27263.3|27256.3|55
1679391600000|2023-03-21 09:40:00|27270.8|27263.8|27273.3|27266.3|27273.3|27266.3|27263.3|27256.3|34
1679391900000|2023-03-21 09:45:00|27278.3|27271.3|27283.3|27276.3|27298.3|27291.3|27275.8|27268.8|69
1679392200000|2023-03-21 09:50:00|27285.8|27278.8|27298.3|27291.3|27298.3|27291.3|27278.3|27271.3|64
1679392500000|2023-03-21 09:55:00|27295.8|27288.8|27300.8|27293.8|27303.3|27296.3|27288.3|27281.3|111
1679392800000|2023-03-21 10:00:00|27298.3|27291.3|27298.3|27291.3|27308.3|27301.3|27288.3|27281.3|124
1679393100000|2023-03-21 10:05:00|27295.8|27288.8|27308.3|27301.3|27308.3|27301.3|27293.3|27286.3|67
1679393400000|2023-03-21 10:10:00|27305.8|27298.8|27308.3|27301.3|27308.3|27301.3|27295.8|27288.8|27
1679393700000|2023-03-21 10:15:00|27313.3|27306.3|27328.3|27321.3|27333.3|27326.3|27308.3|27301.3|159
1679394000000|2023-03-21 10:20:00|27330.8|27323.8|27308.3|27301.3|27333.3|27326.3|27308.3|27301.3|38
1679394300000|2023-03-21 10:25:00|27313.3|27306.3|27328.3|27321.3|27338.3|27331.3|27313.3|27306.3|101
1679394600000|2023-03-21 10:30:00|27325.8|27318.8|27328.3|27321.3|27328.3|27321.3|27313.3|27306.3|48
1679394900000|2023-03-21 10:35:00|27333.3|27326.3|27338.3|27331.3|27348.3|27341.3|27328.3|27321.3|49
1679395200000|2023-03-21 10:40:00|27343.3|27336.3|27328.3|27321.3|27348.3|27341.3|27328.3|27321.3|178
1679395500000|2023-03-21 10:45:00|27325.8|27318.8|27308.3|27301.3|27328.3|27321.3|27305.8|27298.8|120
1679395800000|2023-03-21 10:50:00|27305.8|27298.8|27288.3|27281.3|27315.8|27308.8|27288.3|27281.3|117
1679396100000|2023-03-21 10:55:00|27290.8|27283.8|27283.3|27276.3|27293.3|27286.3|27278.3|27271.3|171
1679396400000|2023-03-21 11:00:00|27285.8|27278.8|27275.8|27268.8|27293.3|27286.3|27268.3|27261.3|262
1679396700000|2023-03-21 11:05:00|27278.3|27271.3|27288.3|27281.3|27293.3|27286.3|27275.8|27268.8|38
1679397000000|2023-03-21 11:10:00|27290.8|27283.8|27298.3|27291.3|27308.3|27301.3|27288.3|27281.3|43
1679397300000|2023-03-21 11:15:00|27295.8|27288.8|27293.3|27286.3|27308.3|27301.3|27288.3|27281.3|59
1679397600000|2023-03-21 11:20:00|27288.3|27281.3|27303.3|27296.3|27303.3|27296.3|27288.3|27281.3|78
1679397900000|2023-03-21 11:25:00|27305.8|27298.8|27308.3|27301.3|27313.3|27306.3|27298.3|27291.3|68
1679398200000|2023-03-21 11:30:00|27303.3|27296.3|27293.3|27286.3|27308.3|27301.3|27293.3|27286.3|30
1679398500000|2023-03-21 11:35:00|27295.8|27288.8|27293.3|27286.3|27305.8|27298.8|27293.3|27286.3|16
1679398800000|2023-03-21 11:40:00|27295.8|27288.8|27303.3|27296.3|27310.8|27303.8|27293.3|27286.3|21
1679399100000|2023-03-21 11:45:00|27300.8|27293.8|27298.3|27291.3|27303.3|27296.3|27298.3|27291.3|36
1679399400000|2023-03-21 11:50:00|27303.3|27296.3|27320.8|27313.8|27325.8|27318.8|27303.3|27296.3|67
1679399700000|2023-03-21 11:55:00|27318.3|27311.3|27328.3|27321.3|27328.3|27321.3|27313.3|27306.3|106
1679400000000|2023-03-21 12:00:00|27325.8|27318.8|27348.3|27341.3|27348.3|27341.3|27323.3|27316.3|131
1679400300000|2023-03-21 12:05:00|27345.8|27338.8|27333.3|27326.3|27348.3|27341.3|27328.3|27321.3|87
1679400600000|2023-03-21 12:10:00|27335.8|27328.8|27333.3|27326.3|27343.3|27336.3|27333.3|27326.3|67
1679400900000|2023-03-21 12:15:00|27338.3|27331.3|27328.3|27321.3|27338.3|27331.3|27328.3|27321.3|32
1679401200000|2023-03-21 12:20:00|27325.8|27318.8|27323.3|27316.3|27333.3|27326.3|27323.3|27316.3|57
1679401500000|2023-03-21 12:25:00|27325.8|27318.8|27333.3|27326.3|27338.3|27331.3|27323.3|27316.3|60
1679401800000|2023-03-21 12:30:00|27328.3|27321.3|27318.3|27311.3|27328.3|27321.3|27310.8|27303.8|111
1679402100000|2023-03-21 12:35:00|27315.8|27308.8|27318.3|27311.3|27320.8|27313.8|27308.3|27301.3|56
1679402400000|2023-03-21 12:40:00|27313.3|27306.3|27323.3|27316.3|27323.3|27316.3|27310.8|27303.8|32
1679402700000|2023-03-21 12:45:00|27325.8|27318.8|27328.3|27321.3|27338.3|27331.3|27325.8|27318.8|68
1679403000000|2023-03-21 12:50:00|27325.8|27318.8|27333.3|27326.3|27335.8|27328.8|27323.3|27316.3|92
1679403300000|2023-03-21 12:55:00|27328.3|27321.3|27325.8|27318.8|27333.3|27326.3|27320.8|27313.8|36
1679403600000|2023-03-21 13:00:00|27323.3|27316.3|27328.3|27321.3|27333.3|27326.3|27320.8|27313.8|65
1679403900000|2023-03-21 13:05:00|27330.8|27323.8|27328.3|27321.3|27338.3|27331.3|27323.3|27316.3|57
1679404200000|2023-03-21 13:10:00|27325.8|27318.8|27338.3|27331.3|27343.3|27336.3|27323.3|27316.3|38
1679404500000|2023-03-21 13:15:00|27335.8|27328.8|27328.3|27321.3|27343.3|27336.3|27328.3|27321.3|65
1679404800000|2023-03-21 13:20:00|27323.3|27316.3|27308.3|27301.3|27323.3|27316.3|27303.3|27296.3|129
1679405100000|2023-03-21 13:25:00|27305.8|27298.8|27313.3|27306.3|27318.3|27311.3|27300.8|27293.8|106
1679405400000|2023-03-21 13:30:00|27318.3|27311.3|27333.3|27326.3|27343.3|27336.3|27318.3|27311.3|356
1679405700000|2023-03-21 13:35:00|27335.8|27328.8|27323.3|27316.3|27338.3|27331.3|27323.3|27316.3|149
1679406000000|2023-03-21 13:40:00|27328.3|27321.3|27328.3|27321.3|27333.3|27326.3|27318.3|27311.3|127
1679406300000|2023-03-21 13:45:00|27333.3|27326.3|27323.3|27316.3|27338.3|27331.3|27315.8|27308.8|178
1679406600000|2023-03-21 13:50:00|27325.8|27318.8|27318.3|27311.3|27328.3|27321.3|27308.3|27301.3|117
1679406900000|2023-03-21 13:55:00|27320.8|27313.8|27330.8|27323.8|27333.3|27326.3|27313.3|27306.3|239
1679407200000|2023-03-21 14:00:00|27335.8|27328.8|27318.3|27311.3|27348.3|27341.3|27313.3|27306.3|372
1679407500000|2023-03-21 14:05:00|27315.8|27308.8|27328.3|27321.3|27338.3|27331.3|27303.3|27296.3|362
1679407800000|2023-03-21 14:10:00|27330.8|27323.8|27283.3|27276.3|27333.3|27326.3|27278.3|27271.3|178
1679408100000|2023-03-21 14:15:00|27280.8|27273.8|27228.3|27221.3|27280.8|27273.8|27228.3|27221.3|508
1679408400000|2023-03-21 14:20:00|27225.8|27218.8|27203.3|27196.3|27248.3|27241.3|27198.3|27191.3|324
1679408700000|2023-03-21 14:25:00|27200.8|27193.8|27228.3|27221.3|27233.3|27226.3|27178.3|27171.3|307
1679409000000|2023-03-21 14:30:00|27230.8|27223.8|27233.3|27226.3|27253.3|27246.3|27223.3|27216.3|234
1679409300000|2023-03-21 14:35:00|27230.8|27223.8|27248.3|27241.3|27253.3|27246.3|27203.3|27196.3|134
1679409600000|2023-03-21 14:40:00|27250.8|27243.8|27240.8|27233.8|27263.3|27256.3|27228.3|27221.3|142
1679409900000|2023-03-21 14:45:00|27238.3|27231.3|27278.3|27271.3|27278.3|27271.3|27238.3|27231.3|216
1679410200000|2023-03-21 14:50:00|27273.3|27266.3|27213.3|27206.3|27275.8|27268.8|27213.3|27206.3|173
1679410500000|2023-03-21 14:55:00|27210.8|27203.8|27208.3|27201.3|27218.3|27211.3|27190.8|27183.8|206
1679410800000|2023-03-21 15:00:00|27213.3|27206.3|27223.3|27216.3|27223.3|27216.3|27205.8|27198.8|71
1679411100000|2023-03-21 15:05:00|27220.8|27213.8|27238.3|27231.3|27243.3|27236.3|27218.3|27211.3|132
1679411400000|2023-03-21 15:10:00|27240.8|27233.8|27263.3|27256.3|27268.3|27261.3|27238.3|27231.3|218
1679411700000|2023-03-21 15:15:00|27265.8|27258.8|27258.3|27251.3|27268.3|27261.3|27248.3|27241.3|135
1679412000000|2023-03-21 15:20:00|27255.8|27248.8|27248.3|27241.3|27258.3|27251.3|27243.3|27236.3|165
1679412300000|2023-03-21 15:25:00|27250.8|27243.8|27245.8|27238.8|27253.3|27246.3|27238.3|27231.3|155
1679412600000|2023-03-21 15:30:00|27243.3|27236.3|27263.3|27256.3|27273.3|27266.3|27243.3|27236.3|172
1679412900000|2023-03-21 15:35:00|27265.8|27258.8|27248.3|27241.3|27268.3|27261.3|27238.3|27231.3|363
1679413200000|2023-03-21 15:40:00|27250.8|27243.8|27218.3|27211.3|27253.3|27246.3|27218.3|27211.3|346
1679413500000|2023-03-21 15:45:00|27220.8|27213.8|27223.3|27216.3|27228.3|27221.3|27213.3|27206.3|158
1679413800000|2023-03-21 15:50:00|27225.8|27218.8|27240.8|27233.8|27245.8|27238.8|27225.8|27218.8|313
1679414100000|2023-03-21 15:55:00|27243.3|27236.3|27223.3|27216.3|27243.3|27236.3|27218.3|27211.3|172
1679414400000|2023-03-21 16:00:00|27220.8|27213.8|27210.8|27203.8|27223.3|27216.3|27205.8|27198.8|189
1679414700000|2023-03-21 16:05:00|27208.3|27201.3|27223.3|27216.3|27233.3|27226.3|27208.3|27201.3|263
1679415000000|2023-03-21 16:10:00|27225.8|27218.8|27235.8|27228.8|27240.8|27233.8|27218.3|27211.3|545
1679415300000|2023-03-21 16:15:00|27238.3|27231.3|27218.3|27211.3|27238.3|27231.3|27213.3|27206.3|247
1679415600000|2023-03-21 16:20:00|27215.8|27208.8|27208.3|27201.3|27223.3|27216.3|27205.8|27198.8|249
1679415900000|2023-03-21 16:25:00|27210.8|27203.8|27213.3|27206.3|27218.3|27211.3|27203.3|27196.3|225
1679416200000|2023-03-21 16:30:00|27218.3|27211.3|27223.3|27216.3|27238.3|27231.3|27218.3|27211.3|295
1679416500000|2023-03-21 16:35:00|27228.3|27221.3|27228.3|27221.3|27238.3|27231.3|27218.3|27211.3|531
1679416800000|2023-03-21 16:40:00|27230.8|27223.8|27228.3|27221.3|27238.3|27231.3|27220.8|27213.8|109
1679417100000|2023-03-21 16:45:00|27225.8|27218.8|27253.3|27246.3|27253.3|27246.3|27223.3|27216.3|123
1679417400000|2023-03-21 16:50:00|27250.8|27243.8|27258.3|27251.3|27268.3|27261.3|27248.3|27241.3|90
1679417700000|2023-03-21 16:55:00|27255.8|27248.8|27263.3|27256.3|27268.3|27261.3|27255.8|27248.8|181
1679418000000|2023-03-21 17:00:00|27265.8|27258.8|27268.3|27261.3|27270.8|27263.8|27258.3|27251.3|272
1679418300000|2023-03-21 17:05:00|27265.8|27258.8|27273.3|27266.3|27278.3|27271.3|27263.3|27256.3|145
1679418600000|2023-03-21 17:10:00|27275.8|27268.8|27285.8|27278.8|27290.8|27283.8|27273.3|27266.3|166
1679418900000|2023-03-21 17:15:00|27288.3|27281.3|27288.3|27281.3|27293.3|27286.3|27283.3|27276.3|191
1679419200000|2023-03-21 17:20:00|27290.8|27283.8|27285.8|27278.8|27298.3|27291.3|27283.3|27276.3|201
1679419500000|2023-03-21 17:25:00|27288.3|27281.3|27288.3|27281.3|27293.3|27286.3|27283.3|27276.3|118
1679419800000|2023-03-21 17:30:00|27290.8|27283.8|27303.3|27296.3|27308.3|27301.3|27288.3|27281.3|111
1679420100000|2023-03-21 17:35:00|27300.8|27293.8|27298.3|27291.3|27308.3|27301.3|27298.3|27291.3|36
1679420400000|2023-03-21 17:40:00|27293.3|27286.3|27303.3|27296.3|27308.3|27301.3|27290.8|27283.8|43
1679420700000|2023-03-21 17:45:00|27305.8|27298.8|27303.3|27296.3|27308.3|27301.3|27300.8|27293.8|31
1679421000000|2023-03-21 17:50:00|27300.8|27293.8|27295.8|27288.8|27303.3|27296.3|27293.3|27286.3|85
1679421300000|2023-03-21 17:55:00|27298.3|27291.3|27278.3|27271.3|27298.3|27291.3|27273.3|27266.3|346
1679421600000|2023-03-21 18:00:00|27280.8|27273.8|27288.3|27281.3|27288.3|27281.3|27278.3|27271.3|78
1679421900000|2023-03-21 18:05:00|27285.8|27278.8|27283.3|27276.3|27293.3|27286.3|27278.3|27271.3|36
1679422200000|2023-03-21 18:10:00|27285.8|27278.8|27288.3|27281.3|27293.3|27286.3|27283.3|27276.3|28
1679422500000|2023-03-21 18:15:00|27290.8|27283.8|27308.3|27301.3|27308.3|27301.3|27288.3|27281.3|177
1679422800000|2023-03-21 18:20:00|27310.8|27303.8|27318.3|27311.3|27323.3|27316.3|27308.3|27301.3|226
1679423100000|2023-03-21 18:25:00|27320.8|27313.8|27323.3|27316.3|27325.8|27318.8|27318.3|27311.3|86
1679423400000|2023-03-21 18:30:00|27325.8|27318.8|27323.3|27316.3|27328.3|27321.3|27318.3|27311.3|42
1679423700000|2023-03-21 18:35:00|27325.8|27318.8|27318.3|27311.3|27328.3|27321.3|27313.3|27306.3|30
1679424000000|2023-03-21 18:40:00|27320.8|27313.8|27328.3|27321.3|27328.3|27321.3|27318.3|27311.3|67
1679424300000|2023-03-21 18:45:00|27330.8|27323.8|27328.3|27321.3|27333.3|27326.3|27328.3|27321.3|21
1679424600000|2023-03-21 18:50:00|27323.3|27316.3|27323.3|27316.3|27328.3|27321.3|27318.3|27311.3|54
1679424900000|2023-03-21 18:55:00|27328.3|27321.3|27328.3|27321.3|27333.3|27326.3|27323.3|27316.3|46
1679425200000|2023-03-21 19:00:00|27330.8|27323.8|27338.3|27331.3|27338.3|27331.3|27328.3|27321.3|42
1679425500000|2023-03-21 19:05:00|27343.3|27336.3|27343.3|27336.3|27343.3|27336.3|27338.3|27331.3|77
1679425800000|2023-03-21 19:10:00|27340.8|27333.8|27343.3|27336.3|27350.8|27343.8|27338.3|27331.3|109
1679426100000|2023-03-21 19:15:00|27345.8|27338.8|27348.3|27341.3|27353.3|27346.3|27343.3|27336.3|30
1679426400000|2023-03-21 19:20:00|27353.3|27346.3|27358.3|27351.3|27360.8|27353.8|27353.3|27346.3|365
1679426700000|2023-03-21 19:25:00|27353.3|27346.3|27358.3|27351.3|27358.3|27351.3|27353.3|27346.3|79
1679427000000|2023-03-21 19:30:00|27360.8|27353.8|27358.3|27351.3|27363.3|27356.3|27353.3|27346.3|52
1679427300000|2023-03-21 19:35:00|27363.3|27356.3|27388.3|27381.3|27388.3|27381.3|27358.3|27351.3|354
1679427600000|2023-03-21 19:40:00|27385.8|27378.8|27403.3|27396.3|27408.3|27401.3|27383.3|27376.3|350
1679427900000|2023-03-21 19:45:00|27408.3|27401.3|27403.3|27396.3|27408.3|27401.3|27398.3|27391.3|187
1679428200000|2023-03-21 19:50:00|27398.3|27391.3|27393.3|27386.3|27403.3|27396.3|27388.3|27381.3|243
1679428500000|2023-03-21 19:55:00|27388.3|27381.3|27378.3|27371.3|27393.3|27386.3|27358.3|27351.3|385
1679428800000|2023-03-21 20:00:00|27383.3|27376.3|27378.3|27371.3|27388.3|27381.3|27378.3|27371.3|67
1679429100000|2023-03-21 20:05:00|27380.8|27373.8|27378.3|27371.3|27380.8|27373.8|27378.3|27371.3|10
1679429400000|2023-03-21 20:10:00|27375.8|27368.8|27378.3|27371.3|27378.3|27371.3|27373.3|27366.3|31
1679429700000|2023-03-21 20:15:00|27380.8|27373.8|27383.3|27376.3|27385.8|27378.8|27378.3|27371.3|11
1679430000000|2023-03-21 20:20:00|27385.8|27378.8|27393.3|27386.3|27393.3|27386.3|27385.8|27378.8|51
1679430300000|2023-03-21 20:25:00|27388.3|27381.3|27383.3|27376.3|27388.3|27381.3|27383.3|27376.3|90
1679430600000|2023-03-21 20:30:00|27385.8|27378.8|27383.3|27376.3|27385.8|27378.8|27383.3|27376.3|5
1679430900000|2023-03-21 20:35:00|27380.8|27373.8|27383.3|27376.3|27383.3|27376.3|27378.3|27371.3|20
1679431200000|2023-03-21 20:40:00|27385.8|27378.8|27383.3|27376.3|27385.8|27378.8|27383.3|27376.3|1
1679431500000|2023-03-21 20:45:00|27380.8|27373.8|27383.3|27376.3|27383.3|27376.3|27378.3|27371.3|32
1679431800000|2023-03-21 20:50:00|27385.8|27378.8|27385.8|27378.8|27385.8|27378.8|27380.8|27373.8|24
1679432100000|2023-03-21 20:55:00|27388.3|27381.3|27384.8|27369.8|27388.3|27381.3|27377.3|27362.3|12
1679432400000|2023-03-21 21:00:00|27379.8|27364.8|27392.3|27377.3|27402.3|27387.3|27379.8|27364.8|3
1679432700000|2023-03-21 21:05:00|27394.8|27379.8|27394.8|27379.8|27394.8|27379.8|27394.8|27379.8|0
1679433000000|2023-03-21 21:10:00|27397.3|27382.3|27401.6|27371.6|27401.6|27384.8|27397.3|27371.6|12384
1679433300000|2023-03-21 21:15:00|27402|27372|27399.9|27369.9|27402|27372|27399.4|27369.4|0
1679433600000|2023-03-21 21:20:00|27399.6|27369.6|27399.7|27369.7|27400.6|27370.6|27399.6|27369.6|0
1679433900000|2023-03-21 21:25:00|27399.6|27369.6|27400.3|27370.3|27400.3|27370.3|27398.7|27368.7|0
1679434200000|2023-03-21 21:30:00|27400.4|27370.4|27399.9|27369.9|27400.4|27370.4|27399.9|27369.9|0
1679434500000|2023-03-21 21:35:00|27399.5|27369.5|27395.9|27365.9|27399.5|27369.5|27395.6|27365.6|0
1679434800000|2023-03-21 21:40:00|27395.6|27365.6|27393.6|27363.6|27395.9|27365.9|27393.6|27363.6|0
1679435100000|2023-03-21 21:45:00|27393.4|27363.4|27393.2|27363.2|27395.7|27365.7|27393|27363|0
1679435400000|2023-03-21 21:50:00|27393.4|27363.4|27393.7|27363.7|27394.6|27364.6|27393.4|27363.4|0
1679435700000|2023-03-21 21:55:00|27393.4|27363.4|27392.8|27362.8|27394.2|27364.2|27392.7|27362.7|0
1679436000000|2023-03-21 22:00:00|27396.2|27366.2|27374.8|27359.8|27396.2|27366.2|27369.8|27354.4|13
1679436300000|2023-03-21 22:05:00|27377.3|27362.3|27377.3|27362.3|27387.3|27372.3|27377.3|27362.3|121
1679436600000|2023-03-21 22:10:00|27379.8|27364.8|27379.8|27364.8|27379.8|27364.8|27379.8|27364.8|2
1679436900000|2023-03-21 22:15:00|27377.3|27362.3|27377.3|27362.3|27379.8|27364.8|27377.3|27362.3|0
1679437200000|2023-03-21 22:20:00|27379.8|27364.8|27382.3|27367.3|27382.3|27367.3|27379.8|27364.8|0
1679437500000|2023-03-21 22:25:00|27379.8|27364.8|27379.8|27364.8|27382.3|27367.3|27379.8|27364.8|2
1679437800000|2023-03-21 22:30:00|27375.8|27368.8|27380.8|27373.8|27380.8|27373.8|27375.8|27368.8|4
1679438100000|2023-03-21 22:35:00|27383.3|27376.3|27390.8|27383.8|27390.8|27383.8|27383.3|27376.3|21
1679438400000|2023-03-21 22:40:00|||||||||2
1679438700000|2023-03-21 22:45:00|27388.3|27381.3|27390.8|27383.8|27390.8|27383.8|27388.3|27381.3|6
1679439000000|2023-03-21 22:50:00|27393.3|27386.3|27393.3|27386.3|27393.3|27386.3|27393.3|27386.3|2
1679439300000|2023-03-21 22:55:00|27398.3|27391.3|27383.3|27376.3|27398.3|27391.3|27383.3|27376.3|120
1679439600000|2023-03-21 23:00:00|27380.8|27373.8|27385.8|27378.8|27393.3|27386.3|27380.8|27373.8|27
1679439900000|2023-03-21 23:05:00|27383.3|27376.3|27378.3|27371.3|27385.8|27378.8|27373.3|27366.3|86
1679440200000|2023-03-21 23:10:00|27375.8|27368.8|27378.3|27371.3|27378.3|27371.3|27373.3|27366.3|17
1679440500000|2023-03-21 23:15:00|27380.8|27373.8|27383.3|27376.3|27388.3|27381.3|27373.3|27366.3|66
1679440800000|2023-03-21 23:20:00|27380.8|27373.8|27383.3|27376.3|27388.3|27381.3|27380.8|27373.8|33
1679441100000|2023-03-21 23:25:00|27388.3|27381.3|27388.3|27381.3|27390.8|27383.8|27383.3|27376.3|19
1679441400000|2023-03-21 23:30:00|27390.8|27383.8|27393.3|27386.3|27403.3|27396.3|27385.8|27378.8|15742
1679441700000|2023-03-21 23:35:00|27388.3|27381.3|27388.3|27381.3|27388.3|27381.3|27383.3|27376.3|119
1679442000000|2023-03-21 23:40:00|27385.8|27378.8|27368.3|27361.3|27388.3|27381.3|27363.3|27356.3|120
1679442300000|2023-03-21 23:45:00|27363.3|27356.3|27348.3|27341.3|27368.3|27361.3|27328.3|27321.3|689
1679442600000|2023-03-21 23:50:00|27345.8|27338.8|27343.3|27336.3|27358.3|27351.3|27338.3|27331.3|238
1679442900000|2023-03-21 23:55:00|27348.3|27341.3|27343.3|27336.3|27348.3|27341.3|27328.3|27321.3|201
1679443200000|2023-03-22 00:00:00|27338.3|27331.3|27343.3|27336.3|27348.3|27341.3|27303.3|27296.3|1360
1679443500000|2023-03-22 00:05:00|27348.3|27341.3|27403.3|27396.3|27428.3|27421.3|27335.8|27328.8|1511
1679443800000|2023-03-22 00:10:00|27408.3|27401.3|27433.3|27426.3|27445.8|27438.8|27403.3|27396.3|1188
1679444100000|2023-03-22 00:15:00|27430.8|27423.8|27433.3|27426.3|27443.3|27436.3|27418.3|27411.3|668
1679444400000|2023-03-22 00:20:00|27428.3|27421.3|27403.3|27396.3|27428.3|27421.3|27378.3|27371.3|649
1679444700000|2023-03-22 00:25:00|27400.8|27393.8|27398.3|27391.3|27428.3|27421.3|27388.3|27381.3|443
1679445000000|2023-03-22 00:30:00|27395.8|27388.8|27393.3|27386.3|27415.8|27408.8|27383.3|27376.3|293
1679445300000|2023-03-22 00:35:00|27383.3|27376.3|27353.3|27346.3|27390.8|27383.8|27353.3|27346.3|587
1679445600000|2023-03-22 00:40:00|27355.8|27348.8|27358.3|27351.3|27370.8|27363.8|27333.3|27326.3|461
1679445900000|2023-03-22 00:45:00|27353.3|27346.3|27353.3|27346.3|27368.3|27361.3|27345.8|27338.8|320
1679446200000|2023-03-22 00:50:00|27358.3|27351.3|27365.8|27358.8|27383.3|27376.3|27348.3|27341.3|242
1679446500000|2023-03-22 00:55:00|27363.3|27356.3|27343.3|27336.3|27373.3|27366.3|27333.3|27326.3|284
1679446800000|2023-03-22 01:00:00|27338.3|27331.3|27333.3|27326.3|27363.3|27356.3|27323.3|27316.3|296
1679447100000|2023-03-22 01:05:00|27338.3|27331.3|27323.3|27316.3|27343.3|27336.3|27313.3|27306.3|216
1679447400000|2023-03-22 01:10:00|27318.3|27311.3|27333.3|27326.3|27338.3|27331.3|27288.3|27281.3|398
1679447700000|2023-03-22 01:15:00|27330.8|27323.8|27353.3|27346.3|27353.3|27346.3|27325.8|27318.8|262
1679448000000|2023-03-22 01:20:00|27355.8|27348.8|27383.3|27376.3|27395.8|27388.8|27348.3|27341.3|404
1679448300000|2023-03-22 01:25:00|27388.3|27381.3|27403.3|27396.3|27418.3|27411.3|27388.3|27381.3|501
1679448600000|2023-03-22 01:30:00|27408.3|27401.3|27398.3|27391.3|27408.3|27401.3|27383.3|27376.3|600
1679448900000|2023-03-22 01:35:00|27395.8|27388.8|27428.3|27421.3|27433.3|27426.3|27388.3|27381.3|393
1679449200000|2023-03-22 01:40:00|27433.3|27426.3|27453.3|27446.3|27463.3|27456.3|27428.3|27421.3|880
1679449500000|2023-03-22 01:45:00|27450.8|27443.8|27453.3|27446.3|27478.3|27471.3|27445.8|27438.8|1125
1679449800000|2023-03-22 01:50:00|27458.3|27451.3|27453.3|27446.3|27478.3|27471.3|27453.3|27446.3|288
1679450100000|2023-03-22 01:55:00|27448.3|27441.3|27443.3|27436.3|27468.3|27461.3|27438.3|27431.3|454
1679450400000|2023-03-22 02:00:00|27438.3|27431.3|27435.8|27428.8|27443.3|27436.3|27418.3|27411.3|222
1679450700000|2023-03-22 02:05:00|27438.3|27431.3|27415.8|27408.8|27438.3|27431.3|27413.3|27406.3|172
1679451000000|2023-03-22 02:10:00|27418.3|27411.3|27443.3|27436.3|27443.3|27436.3|27418.3|27411.3|119
1679451300000|2023-03-22 02:15:00|27440.8|27433.8|27443.3|27436.3|27448.3|27441.3|27423.3|27416.3|88
1679451600000|2023-03-22 02:20:00|27440.8|27433.8|27443.3|27436.3|27443.3|27436.3|27428.3|27421.3|87
1679451900000|2023-03-22 02:25:00|27445.8|27438.8|27458.3|27451.3|27463.3|27456.3|27443.3|27436.3|271
1679452200000|2023-03-22 02:30:00|27455.8|27448.8|27425.8|27418.8|27458.3|27451.3|27413.3|27406.3|277
1679452500000|2023-03-22 02:35:00|27423.3|27416.3|27423.3|27416.3|27433.3|27426.3|27413.3|27406.3|111
1679452800000|2023-03-22 02:40:00|27418.3|27411.3|27413.3|27406.3|27418.3|27411.3|27403.3|27396.3|100
1679453100000|2023-03-22 02:45:00|27410.8|27403.8|27413.3|27406.3|27423.3|27416.3|27403.3|27396.3|99
1679453400000|2023-03-22 02:50:00|27415.8|27408.8|27408.3|27401.3|27415.8|27408.8|27408.3|27401.3|36
1679453700000|2023-03-22 02:55:00|27410.8|27403.8|27408.3|27401.3|27413.3|27406.3|27403.3|27396.3|61
1679454000000|2023-03-22 03:00:00|27410.8|27403.8|27398.3|27391.3|27410.8|27403.8|27398.3|27391.3|107
1679454300000|2023-03-22 03:05:00|27393.3|27386.3|27408.3|27401.3|27408.3|27401.3|27393.3|27386.3|61
1679454600000|2023-03-22 03:10:00|27405.8|27398.8|27418.3|27411.3|27418.3|27411.3|27403.3|27396.3|45
1679454900000|2023-03-22 03:15:00|27423.3|27416.3|27418.3|27411.3|27430.8|27423.8|27413.3|27406.3|192
1679455200000|2023-03-22 03:20:00|27420.8|27413.8|27423.3|27416.3|27433.3|27426.3|27418.3|27411.3|67
1679455500000|2023-03-22 03:25:00|27418.3|27411.3|27423.3|27416.3|27423.3|27416.3|27413.3|27406.3|137
1679455800000|2023-03-22 03:30:00|27425.8|27418.8|27433.3|27426.3|27443.3|27436.3|27423.3|27416.3|313
1679456100000|2023-03-22 03:35:00|27430.8|27423.8|27433.3|27426.3|27438.3|27431.3|27428.3|27421.3|63
1679456400000|2023-03-22 03:40:00|27438.3|27431.3|27448.3|27441.3|27448.3|27441.3|27438.3|27431.3|125
1679456700000|2023-03-22 03:45:00|27453.3|27446.3|27453.3|27446.3|27453.3|27446.3|27443.3|27436.3|170
1679457000000|2023-03-22 03:50:00|27458.3|27451.3|27458.3|27451.3|27458.3|27451.3|27453.3|27446.3|97
1679457300000|2023-03-22 03:55:00|27455.8|27448.8|27463.3|27456.3|27465.8|27458.8|27453.3|27446.3|176
1679457600000|2023-03-22 04:00:00|27468.3|27461.3|27478.3|27471.3|27478.3|27471.3|27458.3|27451.3|272
1679457900000|2023-03-22 04:05:00|27483.3|27476.3|27493.3|27486.3|27493.3|27486.3|27478.3|27471.3|356
1679458200000|2023-03-22 04:10:00|27498.3|27491.3|27503.3|27496.3|27508.3|27501.3|27498.3|27491.3|267
1679458500000|2023-03-22 04:15:00|27498.3|27491.3|27498.3|27491.3|27503.3|27496.3|27493.3|27486.3|325
1679458800000|2023-03-22 04:20:00|27503.3|27496.3|27503.3|27496.3|27508.3|27501.3|27498.3|27491.3|185
1679459100000|2023-03-22 04:25:00|27508.3|27501.3|27513.3|27506.3|27523.3|27516.3|27503.3|27496.3|295
1679459400000|2023-03-22 04:30:00|27515.8|27508.8|27518.3|27511.3|27518.3|27511.3|27503.3|27496.3|167
1679459700000|2023-03-22 04:35:00|27515.8|27508.8|27513.3|27506.3|27520.8|27513.8|27513.3|27506.3|162
1679460000000|2023-03-22 04:40:00|27508.3|27501.3|27508.3|27501.3|27513.3|27506.3|27503.3|27496.3|242
1679460300000|2023-03-22 04:45:00|27503.3|27496.3|27518.3|27511.3|27518.3|27511.3|27503.3|27496.3|231
1679460600000|2023-03-22 04:50:00|27515.8|27508.8|27513.3|27506.3|27518.3|27511.3|27508.3|27501.3|200
1679460900000|2023-03-22 04:55:00|27515.8|27508.8|27518.3|27511.3|27518.3|27511.3|27513.3|27506.3|120
1679461200000|2023-03-22 05:00:00|27523.3|27516.3|27503.3|27496.3|27523.3|27516.3|27503.3|27496.3|417
1679461500000|2023-03-22 05:05:00|27505.8|27498.8|27498.3|27491.3|27513.3|27506.3|27498.3|27491.3|229
1679461800000|2023-03-22 05:10:00|27495.8|27488.8|27510.8|27503.8|27513.3|27506.3|27493.3|27486.3|255
1679462100000|2023-03-22 05:15:00|27513.3|27506.3|27513.3|27506.3|27518.3|27511.3|27510.8|27503.8|109
1679462400000|2023-03-22 05:20:00|27508.3|27501.3|27505.8|27498.8|27518.3|27511.3|27503.3|27496.3|224
1679462700000|2023-03-22 05:25:00|27508.3|27501.3|27493.3|27486.3|27508.3|27501.3|27493.3|27486.3|173
1679463000000|2023-03-22 05:30:00|27495.8|27488.8|27488.3|27481.3|27503.3|27496.3|27483.3|27476.3|388
1679463300000|2023-03-22 05:35:00|27490.8|27483.8|27483.3|27476.3|27493.3|27486.3|27483.3|27476.3|420
1679463600000|2023-03-22 05:40:00|27478.3|27471.3|27488.3|27481.3|27488.3|27481.3|27475.8|27468.8|257
1679463900000|2023-03-22 05:45:00|27490.8|27483.8|27508.3|27501.3|27508.3|27501.3|27488.3|27481.3|322
1679464200000|2023-03-22 05:50:00|27503.3|27496.3|27488.3|27481.3|27505.8|27498.8|27473.3|27466.3|566
1679464500000|2023-03-22 05:55:00|27483.3|27476.3|27468.3|27461.3|27498.3|27491.3|27468.3|27461.3|1582
1679464800000|2023-03-22 06:00:00|27463.3|27456.3|27468.3|27461.3|27473.3|27466.3|27450.8|27443.8|2819
1679465100000|2023-03-22 06:05:00|27463.3|27456.3|27453.3|27446.3|27468.3|27461.3|27438.3|27431.3|1700
1679465400000|2023-03-22 06:10:00|27448.3|27441.3|27483.3|27476.3|27493.3|27486.3|27448.3|27441.3|580
1679465700000|2023-03-22 06:15:00|27478.3|27471.3|27488.3|27481.3|27488.3|27481.3|27478.3|27471.3|270
1679466000000|2023-03-22 06:20:00|27483.3|27476.3|27473.3|27466.3|27483.3|27476.3|27465.8|27458.8|170
1679466300000|2023-03-22 06:25:00|27468.3|27461.3|27473.3|27466.3|27473.3|27466.3|27468.3|27461.3|36
1679466600000|2023-03-22 06:30:00|27468.3|27461.3|27475.8|27468.8|27478.3|27471.3|27468.3|27461.3|35
1679466900000|2023-03-22 06:35:00|27473.3|27466.3|27455.8|27448.8|27478.3|27471.3|27453.3|27446.3|33
1679467200000|2023-03-22 06:40:00|27453.3|27446.3|27450.8|27443.8|27453.3|27446.3|27450.8|27443.8|27
1679467500000|2023-03-22 06:45:00|27448.3|27441.3|27450.8|27443.8|27453.3|27446.3|27448.3|27441.3|42
1679467800000|2023-03-22 06:50:00|27448.3|27441.3|27460.8|27453.8|27463.3|27456.3|27448.3|27441.3|25
1679468100000|2023-03-22 06:55:00|27458.3|27451.3|27458.3|27451.3|27460.8|27453.8|27453.3|27446.3|15
1679468400000|2023-03-22 07:00:00|27455.8|27448.8|27450.8|27443.8|27463.3|27456.3|27443.3|27436.3|33
1679468700000|2023-03-22 07:05:00|27448.3|27441.3|27445.8|27438.8|27453.3|27446.3|27433.3|27426.3|91
1679469000000|2023-03-22 07:10:00|27443.3|27436.3|27443.3|27436.3|27450.8|27443.8|27433.3|27426.3|21
1679469300000|2023-03-22 07:15:00|27445.8|27438.8|27448.3|27441.3|27453.3|27446.3|27438.3|27431.3|29
1679469600000|2023-03-22 07:20:00|27445.8|27438.8|27448.3|27441.3|27450.8|27443.8|27438.3|27431.3|28
1679469900000|2023-03-22 07:25:00|27450.8|27443.8|27448.3|27441.3|27458.3|27451.3|27448.3|27441.3|112
1679470200000|2023-03-22 07:30:00|27450.8|27443.8|27443.3|27436.3|27458.3|27451.3|27443.3|27436.3|121
1679470500000|2023-03-22 07:35:00|27440.8|27433.8|27443.3|27436.3|27448.3|27441.3|27430.8|27423.8|61
1679470800000|2023-03-22 07:40:00|27445.8|27438.8|27423.3|27416.3|27448.3|27441.3|27420.8|27413.8|37
1679471100000|2023-03-22 07:45:00|27420.8|27413.8|27443.3|27436.3|27443.3|27436.3|27415.8|27408.8|50
1679471400000|2023-03-22 07:50:00|27448.3|27441.3|27450.8|27443.8|27458.3|27451.3|27438.3|27431.3|86
1679471700000|2023-03-22 07:55:00|27453.3|27446.3|27458.3|27451.3|27460.8|27453.8|27450.8|27443.8|16
1679472000000|2023-03-22 08:00:00|27453.3|27446.3|27438.3|27431.3|27463.3|27456.3|27433.3|27426.3|49
1679472300000|2023-03-22 08:05:00|27440.8|27433.8|27455.8|27448.8|27473.3|27466.3|27438.3|27431.3|142
1679472600000|2023-03-22 08:10:00|27458.3|27451.3|27455.8|27448.8|27478.3|27471.3|27453.3|27446.3|161
1679472900000|2023-03-22 08:15:00|27453.3|27446.3|27428.3|27421.3|27455.8|27448.8|27423.3|27416.3|100
1679473200000|2023-03-22 08:20:00|27425.8|27418.8|27463.3|27456.3|27468.3|27461.3|27423.3|27416.3|51
1679473500000|2023-03-22 08:25:00|27460.8|27453.8|27468.3|27461.3|27483.3|27476.3|27458.3|27451.3|49
1679473800000|2023-03-22 08:30:00|27465.8|27458.8|27463.3|27456.3|27468.3|27461.3|27453.3|27446.3|142
1679474100000|2023-03-22 08:35:00|27465.8|27458.8|27468.3|27461.3|27478.3|27471.3|27453.3|27446.3|80
1679474400000|2023-03-22 08:40:00|27470.8|27463.8|27493.3|27486.3|27495.8|27488.8|27470.8|27463.8|125
1679474700000|2023-03-22 08:45:00|27495.8|27488.8|27518.3|27511.3|27518.3|27511.3|27488.3|27481.3|71
1679475000000|2023-03-22 08:50:00|27515.8|27508.8|27503.3|27496.3|27518.3|27511.3|27498.3|27491.3|40
1679475300000|2023-03-22 08:55:00|27505.8|27498.8|27498.3|27491.3|27513.3|27506.3|27493.3|27486.3|30
1679475600000|2023-03-22 09:00:00|27500.8|27493.8|27493.3|27486.3|27505.8|27498.8|27478.3|27471.3|79
1679475900000|2023-03-22 09:05:00|27490.8|27483.8|27488.3|27481.3|27503.3|27496.3|27488.3|27481.3|47
1679476200000|2023-03-22 09:10:00|27490.8|27483.8|27485.8|27478.8|27498.3|27491.3|27485.8|27478.8|29
1679476500000|2023-03-22 09:15:00|27488.3|27481.3|27493.3|27486.3|27498.3|27491.3|27483.3|27476.3|35
1679476800000|2023-03-22 09:20:00|27495.8|27488.8|27498.3|27491.3|27503.3|27496.3|27488.3|27481.3|38
1679477100000|2023-03-22 09:25:00|27503.3|27496.3|27513.3|27506.3|27523.3|27516.3|27498.3|27491.3|74
1679477400000|2023-03-22 09:30:00|27518.3|27511.3|27518.3|27511.3|27518.3|27511.3|27503.3|27496.3|82
1679477700000|2023-03-22 09:35:00|27520.8|27513.8|27533.3|27526.3|27538.3|27531.3|27518.3|27511.3|91
1679478000000|2023-03-22 09:40:00|27535.8|27528.8|27535.8|27528.8|27548.3|27541.3|27533.3|27526.3|95
1679478300000|2023-03-22 09:45:00|27538.3|27531.3|27525.8|27518.8|27543.3|27536.3|27523.3|27516.3|51
1679478600000|2023-03-22 09:50:00|27523.3|27516.3|27523.3|27516.3|27538.3|27531.3|27518.3|27511.3|97
1679478900000|2023-03-22 09:55:00|27520.8|27513.8|27533.3|27526.3|27538.3|27531.3|27518.3|27511.3|51
1679479200000|2023-03-22 10:00:00|27528.3|27521.3|27518.3|27511.3|27533.3|27526.3|27513.3|27506.3|42
1679479500000|2023-03-22 10:05:00|27515.8|27508.8|27513.3|27506.3|27518.3|27511.3|27508.3|27501.3|43
1679479800000|2023-03-22 10:10:00|27515.8|27508.8|27533.3|27526.3|27535.8|27528.8|27513.3|27506.3|82
1679480100000|2023-03-22 10:15:00|27530.8|27523.8|27553.3|27546.3|27558.3|27551.3|27523.3|27516.3|53
1679480400000|2023-03-22 10:20:00|27550.8|27543.8|27553.3|27546.3|27558.3|27551.3|27545.8|27538.8|62
1679480700000|2023-03-22 10:25:00|27558.3|27551.3|27558.3|27551.3|27565.8|27558.8|27555.8|27548.8|73
1679481000000|2023-03-22 10:30:00|27560.8|27553.8|27558.3|27551.3|27568.3|27561.3|27555.8|27548.8|45
1679481300000|2023-03-22 10:35:00|27555.8|27548.8|27555.8|27548.8|27558.3|27551.3|27548.3|27541.3|48
1679481600000|2023-03-22 10:40:00|27558.3|27551.3|27558.3|27551.3|27563.3|27556.3|27548.3|27541.3|40
1679481900000|2023-03-22 10:45:00|27555.8|27548.8|27568.3|27561.3|27568.3|27561.3|27553.3|27546.3|24
1679482200000|2023-03-22 10:50:00|27570.8|27563.8|27575.8|27568.8|27583.3|27576.3|27563.3|27556.3|102
1679482500000|2023-03-22 10:55:00|27578.3|27571.3|27573.3|27566.3|27578.3|27571.3|27568.3|27561.3|72
1679482800000|2023-03-22 11:00:00|27570.8|27563.8|27573.3|27566.3|27575.8|27568.8|27568.3|27561.3|60
1679483100000|2023-03-22 11:05:00|27570.8|27563.8|27578.3|27571.3|27588.3|27581.3|27570.8|27563.8|32
1679483400000|2023-03-22 11:10:00|27580.8|27573.8|27593.3|27586.3|27593.3|27586.3|27580.8|27573.8|52
1679483700000|2023-03-22 11:15:00|27590.8|27583.8|27598.3|27591.3|27603.3|27596.3|27583.3|27576.3|54
1679484000000|2023-03-22 11:20:00|27600.8|27593.8|27598.3|27591.3|27603.3|27596.3|27598.3|27591.3|21
1679484300000|2023-03-22 11:25:00|27600.8|27593.8|27580.8|27573.8|27603.3|27596.3|27578.3|27571.3|38
1679484600000|2023-03-22 11:30:00|27583.3|27576.3|27573.3|27566.3|27583.3|27576.3|27573.3|27566.3|39
1679484900000|2023-03-22 11:35:00|27568.3|27561.3|27578.3|27571.3|27578.3|27571.3|27568.3|27561.3|12
1679485200000|2023-03-22 11:40:00|27573.3|27566.3|27573.3|27566.3|27578.3|27571.3|27573.3|27566.3|14
1679485500000|2023-03-22 11:45:00|27575.8|27568.8|27553.3|27546.3|27578.3|27571.3|27553.3|27546.3|385
1679485800000|2023-03-22 11:50:00|27555.8|27548.8|27558.3|27551.3|27563.3|27556.3|27553.3|27546.3|24
1679486100000|2023-03-22 11:55:00|27560.8|27553.8|27563.3|27556.3|27568.3|27561.3|27558.3|27551.3|8
1679486400000|2023-03-22 12:00:00|27565.8|27558.8|27578.3|27571.3|27583.3|27576.3|27563.3|27556.3|62
1679486700000|2023-03-22 12:05:00|27583.3|27576.3|27580.8|27573.8|27583.3|27576.3|27578.3|27571.3|11
1679487000000|2023-03-22 12:10:00|27578.3|27571.3|27573.3|27566.3|27583.3|27576.3|27568.3|27561.3|31
1679487300000|2023-03-22 12:15:00|27575.8|27568.8|27570.8|27563.8|27578.3|27571.3|27568.3|27561.3|25
1679487600000|2023-03-22 12:20:00|27568.3|27561.3|27563.3|27556.3|27570.8|27563.8|27558.3|27551.3|18
1679487900000|2023-03-22 12:25:00|27560.8|27553.8|27558.3|27551.3|27565.8|27558.8|27558.3|27551.3|25
1679488200000|2023-03-22 12:30:00|27553.3|27546.3|27558.3|27551.3|27568.3|27561.3|27553.3|27546.3|33
1679488500000|2023-03-22 12:35:00|27555.8|27548.8|27563.3|27556.3|27568.3|27561.3|27553.3|27546.3|23
1679488800000|2023-03-22 12:40:00|27560.8|27553.8|27568.3|27561.3|27573.3|27566.3|27558.3|27551.3|14
1679489100000|2023-03-22 12:45:00|27565.8|27558.8|27568.3|27561.3|27570.8|27563.8|27563.3|27556.3|16
1679489400000|2023-03-22 12:50:00|27570.8|27563.8|27578.3|27571.3|27583.3|27576.3|27565.8|27558.8|30
1679489700000|2023-03-22 12:55:00|27573.3|27566.3|27573.3|27566.3|27573.3|27566.3|27568.3|27561.3|20
1679490000000|2023-03-22 13:00:00|27575.8|27568.8|27568.3|27561.3|27575.8|27568.8|27563.3|27556.3|19
1679490300000|2023-03-22 13:05:00|27565.8|27558.8|27548.3|27541.3|27565.8|27558.8|27548.3|27541.3|55
1679490600000|2023-03-22 13:10:00|27553.3|27546.3|27553.3|27546.3|27558.3|27551.3|27553.3|27546.3|46
1679490900000|2023-03-22 13:15:00|27558.3|27551.3|27558.3|27551.3|27560.8|27553.8|27548.3|27541.3|103
1679491200000|2023-03-22 13:20:00|27555.8|27548.8|27553.3|27546.3|27555.8|27548.8|27543.3|27536.3|205
1679491500000|2023-03-22 13:25:00|27550.8|27543.8|27543.3|27536.3|27553.3|27546.3|27543.3|27536.3|95
1679491800000|2023-03-22 13:30:00|27540.8|27533.8|27508.3|27501.3|27543.3|27536.3|27503.3|27496.3|302
1679492100000|2023-03-22 13:35:00|27513.3|27506.3|27533.3|27526.3|27533.3|27526.3|27503.3|27496.3|116
1679492400000|2023-03-22 13:40:00|27530.8|27523.8|27513.3|27506.3|27533.3|27526.3|27508.3|27501.3|89
1679492700000|2023-03-22 13:45:00|27508.3|27501.3|27525.8|27518.8|27528.3|27521.3|27503.3|27496.3|121
1679493000000|2023-03-22 13:50:00|27528.3|27521.3|27533.3|27526.3|27553.3|27546.3|27523.3|27516.3|280
1679493300000|2023-03-22 13:55:00|27530.8|27523.8|27548.3|27541.3|27553.3|27546.3|27528.3|27521.3|87
1679493600000|2023-03-22 14:00:00|27553.3|27546.3|27550.8|27543.8|27558.3|27551.3|27545.8|27538.8|117
1679493900000|2023-03-22 14:05:00|27553.3|27546.3|27563.3|27556.3|27568.3|27561.3|27548.3|27541.3|72
1679494200000|2023-03-22 14:10:00|27560.8|27553.8|27543.3|27536.3|27563.3|27556.3|27538.3|27531.3|37
1679494500000|2023-03-22 14:15:00|27540.8|27533.8|27548.3|27541.3|27558.3|27551.3|27538.3|27531.3|42
1679494800000|2023-03-22 14:20:00|27550.8|27543.8|27555.8|27548.8|27563.3|27556.3|27538.3|27531.3|406
1679495100000|2023-03-22 14:25:00|27558.3|27551.3|27575.8|27568.8|27578.3|27571.3|27553.3|27546.3|73
1679495400000|2023-03-22 14:30:00|27578.3|27571.3|27568.3|27561.3|27588.3|27581.3|27563.3|27556.3|120
1679495700000|2023-03-22 14:35:00|27565.8|27558.8|27555.8|27548.8|27565.8|27558.8|27548.3|27541.3|64
1679496000000|2023-03-22 14:40:00|27553.3|27546.3|27555.8|27548.8|27558.3|27551.3|27553.3|27546.3|33
1679496300000|2023-03-22 14:45:00|27553.3|27546.3|27548.3|27541.3|27558.3|27551.3|27543.3|27536.3|59
1679496600000|2023-03-22 14:50:00|27550.8|27543.8|27558.3|27551.3|27563.3|27556.3|27548.3|27541.3|176
1679496900000|2023-03-22 14:55:00|27560.8|27553.8|27558.3|27551.3|27563.3|27556.3|27553.3|27546.3|21
1679497200000|2023-03-22 15:00:00|27555.8|27548.8|27553.3|27546.3|27568.3|27561.3|27548.3|27541.3|56
1679497500000|2023-03-22 15:05:00|27555.8|27548.8|27538.3|27531.3|27555.8|27548.8|27535.8|27528.8|45
1679497800000|2023-03-22 15:10:00|27543.3|27536.3|27538.3|27531.3|27543.3|27536.3|27523.3|27516.3|44
1679498100000|2023-03-22 15:15:00|27535.8|27528.8|27523.3|27516.3|27538.3|27531.3|27518.3|27511.3|85
1679498400000|2023-03-22 15:20:00|27525.8|27518.8|27548.3|27541.3|27548.3|27541.3|27523.3|27516.3|129
1679498700000|2023-03-22 15:25:00|27550.8|27543.8|27538.3|27531.3|27550.8|27543.8|27533.3|27526.3|31
1679499000000|2023-03-22 15:30:00|27543.3|27536.3|27543.3|27536.3|27548.3|27541.3|27538.3|27531.3|34
1679499300000|2023-03-22 15:35:00|27540.8|27533.8|27543.3|27536.3|27545.8|27538.8|27533.3|27526.3|23
1679499600000|2023-03-22 15:40:00|27540.8|27533.8|27523.3|27516.3|27543.3|27536.3|27520.8|27513.8|167
1679499900000|2023-03-22 15:45:00|27520.8|27513.8|27548.3|27541.3|27548.3|27541.3|27518.3|27511.3|156
1679500200000|2023-03-22 15:50:00|27545.8|27538.8|27555.8|27548.8|27563.3|27556.3|27543.3|27536.3|48
1679500500000|2023-03-22 15:55:00|27553.3|27546.3|27553.3|27546.3|27563.3|27556.3|27550.8|27543.8|52
1679500800000|2023-03-22 16:00:00|27550.8|27543.8|27538.3|27531.3|27553.3|27546.3|27533.3|27526.3|91
1679501100000|2023-03-22 16:05:00|27535.8|27528.8|27528.3|27521.3|27538.3|27531.3|27523.3|27516.3|54
1679501400000|2023-03-22 16:10:00|27530.8|27523.8|27520.8|27513.8|27533.3|27526.3|27518.3|27511.3|24
1679501700000|2023-03-22 16:15:00|27518.3|27511.3|27518.3|27511.3|27523.3|27516.3|27513.3|27506.3|26
1679502000000|2023-03-22 16:20:00|27520.8|27513.8|27533.3|27526.3|27535.8|27528.8|27518.3|27511.3|30
1679502300000|2023-03-22 16:25:00|27528.3|27521.3|27523.3|27516.3|27538.3|27531.3|27523.3|27516.3|60
1679502600000|2023-03-22 16:30:00|27525.8|27518.8|27523.3|27516.3|27533.3|27526.3|27518.3|27511.3|66
1679502900000|2023-03-22 16:35:00|27525.8|27518.8|27523.3|27516.3|27528.3|27521.3|27518.3|27511.3|198
1679503200000|2023-03-22 16:40:00|27520.8|27513.8|27528.3|27521.3|27528.3|27521.3|27518.3|27511.3|100
1679503500000|2023-03-22 16:45:00|27525.8|27518.8|27518.3|27511.3|27525.8|27518.8|27513.3|27506.3|63
1679503800000|2023-03-22 16:50:00|27515.8|27508.8|27523.3|27516.3|27528.3|27521.3|27515.8|27508.8|83
1679504100000|2023-03-22 16:55:00|27520.8|27513.8|27513.3|27506.3|27523.3|27516.3|27508.3|27501.3|21
1679504400000|2023-03-22 17:00:00|27508.3|27501.3|27493.3|27486.3|27508.3|27501.3|27488.3|27481.3|42
1679504700000|2023-03-22 17:05:00|27498.3|27491.3|27488.3|27481.3|27503.3|27496.3|27483.3|27476.3|62
1679505000000|2023-03-22 17:10:00|27485.8|27478.8|27503.3|27496.3|27503.3|27496.3|27483.3|27476.3|67
1679505300000|2023-03-22 17:15:00|27500.8|27493.8|27510.8|27503.8|27510.8|27503.8|27498.3|27491.3|27
1679505600000|2023-03-22 17:20:00|27508.3|27501.3|27513.3|27506.3|27518.3|27511.3|27508.3|27501.3|23
1679505900000|2023-03-22 17:25:00|27515.8|27508.8|27525.8|27518.8|27528.3|27521.3|27513.3|27506.3|13
1679506200000|2023-03-22 17:30:00|27528.3|27521.3|27513.3|27506.3|27533.3|27526.3|27513.3|27506.3|26
1679506500000|2023-03-22 17:35:00|27515.8|27508.8|27513.3|27506.3|27518.3|27511.3|27508.3|27501.3|20
1679506800000|2023-03-22 17:40:00|27515.8|27508.8|27523.3|27516.3|27523.3|27516.3|27513.3|27506.3|27
1679507100000|2023-03-22 17:45:00|27528.3|27521.3|27533.3|27526.3|27533.3|27526.3|27523.3|27516.3|149
1679507400000|2023-03-22 17:50:00|27530.8|27523.8|27538.3|27531.3|27543.3|27536.3|27528.3|27521.3|43
1679507700000|2023-03-22 17:55:00|27535.8|27528.8|27535.8|27528.8|27543.3|27536.3|27523.3|27516.3|102
1679508000000|2023-03-22 18:00:00|27530.8|27523.8|27573.3|27566.3|27593.3|27586.3|27523.3|27516.3|219
1679508300000|2023-03-22 18:05:00|27575.8|27568.8|27565.8|27558.8|27628.3|27621.3|27550.8|27543.8|286
1679508600000|2023-03-22 18:10:00|27568.3|27561.3|27528.3|27521.3|27573.3|27566.3|27513.3|27506.3|201
1679508900000|2023-03-22 18:15:00|27533.3|27526.3|27558.3|27551.3|27563.3|27556.3|27513.3|27506.3|134
1679509200000|2023-03-22 18:20:00|27555.8|27548.8|27528.3|27521.3|27558.3|27551.3|27518.3|27511.3|137
1679509500000|2023-03-22 18:25:00|27525.8|27518.8|27548.3|27541.3|27558.3|27551.3|27518.3|27511.3|121
1679509800000|2023-03-22 18:30:00|27550.8|27543.8|27538.3|27531.3|27573.3|27566.3|27520.8|27513.8|207
1679510100000|2023-03-22 18:35:00|27535.8|27528.8|27518.3|27511.3|27535.8|27528.8|27460.8|27453.8|421
1679510400000|2023-03-22 18:40:00|27515.8|27508.8|27558.3|27551.3|27578.3|27571.3|27513.3|27506.3|340
1679510700000|2023-03-22 18:45:00|27555.8|27548.8|27580.8|27573.8|27603.3|27596.3|27543.3|27536.3|360
1679511000000|2023-03-22 18:50:00|27583.3|27576.3|27548.3|27541.3|27603.3|27596.3|27543.3|27536.3|223
1679511300000|2023-03-22 18:55:00|27550.8|27543.8|27480.8|27473.8|27553.3|27546.3|27478.3|27471.3|329
1679511600000|2023-03-22 19:00:00|27475.8|27468.8|27413.3|27406.3|27493.3|27486.3|27403.3|27396.3|505
1679511900000|2023-03-22 19:05:00|27408.3|27401.3|27393.3|27386.3|27423.3|27416.3|27373.3|27366.3|417
1679512200000|2023-03-22 19:10:00|27398.3|27391.3|27433.3|27426.3|27433.3|27426.3|27373.3|27366.3|365
1679512500000|2023-03-22 19:15:00|27438.3|27431.3|27455.8|27448.8|27483.3|27476.3|27433.3|27426.3|415
1679512800000|2023-03-22 19:20:00|27453.3|27446.3|27485.8|27478.8|27528.3|27521.3|27448.3|27441.3|630
1679513100000|2023-03-22 19:25:00|27488.3|27481.3|27488.3|27481.3|27498.3|27491.3|27448.3|27441.3|188
1679513400000|2023-03-22 19:30:00|27490.8|27483.8|27435.8|27428.8|27498.3|27491.3|27425.8|27418.8|270
1679513700000|2023-03-22 19:35:00|27438.3|27431.3|27413.3|27406.3|27443.3|27436.3|27395.8|27388.8|154
1679514000000|2023-03-22 19:40:00|27410.8|27403.8|27393.3|27386.3|27430.8|27423.8|27393.3|27386.3|355
1679514300000|2023-03-22 19:45:00|27388.3|27381.3|27363.3|27356.3|27393.3|27386.3|27343.3|27336.3|324
1679514600000|2023-03-22 19:50:00|27353.3|27346.3|27283.3|27276.3|27358.3|27351.3|27278.3|27271.3|608
1679514900000|2023-03-22 19:55:00|27280.8|27273.8|27238.3|27231.3|27293.3|27286.3|27233.3|27226.3|655
1679515200000|2023-03-22 20:00:00|27243.3|27236.3|27243.3|27236.3|27268.3|27261.3|27233.3|27226.3|327
1679515500000|2023-03-22 20:05:00|27245.8|27238.8|27228.3|27221.3|27245.8|27238.8|27215.8|27208.8|54
1679515800000|2023-03-22 20:10:00|27233.3|27226.3|27248.3|27241.3|27250.8|27243.8|27218.3|27211.3|447
1679516100000|2023-03-22 20:15:00|27245.8|27238.8|27245.8|27238.8|27258.3|27251.3|27243.3|27236.3|141
1679516400000|2023-03-22 20:20:00|27240.8|27233.8|27235.8|27228.8|27240.8|27233.8|27233.3|27226.3|68
1679516700000|2023-03-22 20:25:00|27238.3|27231.3|27243.3|27236.3|27245.8|27238.8|27233.3|27226.3|81
1679517000000|2023-03-22 20:30:00|27245.8|27238.8|27270.8|27263.8|27273.3|27266.3|27245.8|27238.8|113
1679517300000|2023-03-22 20:35:00|27268.3|27261.3|27265.8|27258.8|27270.8|27263.8|27265.8|27258.8|20
1679517600000|2023-03-22 20:40:00|27268.3|27261.3|27265.8|27258.8|27268.3|27261.3|27265.8|27258.8|33
1679517900000|2023-03-22 20:45:00|27268.3|27261.3|27265.8|27258.8|27273.3|27266.3|27260.8|27253.8|80
1679518200000|2023-03-22 20:50:00|27263.3|27256.3|27263.3|27256.3|27268.3|27261.3|27263.3|27256.3|15
1679518500000|2023-03-22 20:55:00|27265.8|27258.8|27272.3|27257.3|27272.3|27263.8|27263.3|27252.3|70
1679518800000|2023-03-22 21:00:00|27274.8|27259.8|27257.3|27242.3|27277.3|27262.3|27257.3|27242.3|3
1679519100000|2023-03-22 21:05:00|27254.8|27239.8|27257.3|27242.3|27259.8|27244.8|27254.8|27239.8|1
1679519400000|2023-03-22 21:10:00|27265.3|27235.3|27265.3|27235.3|27265.3|27235.3|27265.3|27235.3|8648
1679519700000|2023-03-22 21:15:00|27265.2|27235.2|27269|27239|27269.5|27239.5|27264.8|27234.8|0
1679520000000|2023-03-22 21:20:00|27268.9|27238.9|27276.1|27246.1|27276.1|27246.1|27268.9|27238.9|0
1679520300000|2023-03-22 21:25:00|27275.7|27245.7|27275.3|27245.3|27277.5|27247.5|27274.8|27244.8|0
1679520600000|2023-03-22 21:30:00|27275.5|27245.5|27274.4|27244.4|27275.5|27245.5|27272.5|27242.5|0
1679520900000|2023-03-22 21:35:00|27273.9|27243.9|27273.9|27243.9|27274.3|27244.3|27273.7|27243.7|0
1679521200000|2023-03-22 21:40:00|27274|27244|27270.9|27240.9|27274.4|27244.4|27269.6|27239.6|0
1679521500000|2023-03-22 21:45:00|27270.7|27240.7|27267.4|27237.4|27270.9|27240.9|27267.4|27237.4|0
1679521800000|2023-03-22 21:50:00|27268.1|27238.1|27267.5|27237.5|27268.1|27238.1|27267.3|27237.3|0
1679522100000|2023-03-22 21:55:00|27267.3|27237.3|27267.3|27237.3|27270|27240|27264.3|27234.3|0
1679522400000|2023-03-22 22:00:00|27269.5|27239.5|27259.8|27244.8|27277.9|27249.8|27259.8|27236|2
1679522700000|2023-03-22 22:05:00|27262.3|27247.3|27269.8|27254.8|27269.8|27254.8|27262.3|27247.3|3
1679523000000|2023-03-22 22:10:00|27272.3|27257.3|27264.8|27249.8|27272.3|27257.3|27264.8|27249.8|7
1679523300000|2023-03-22 22:15:00|27262.3|27247.3|27267.3|27252.3|27267.3|27252.3|27262.3|27247.3|2
1679523600000|2023-03-22 22:20:00|27264.8|27249.8|27264.8|27249.8|27264.8|27249.8|27264.8|27249.8|4
1679524200000|2023-03-22 22:30:00|27260.8|27253.8|27265.8|27258.8|27265.8|27258.8|27260.8|27253.8|1
1679524500000|2023-03-22 22:35:00|27268.3|27261.3|27268.3|27261.3|27268.3|27261.3|27268.3|27261.3|0
1679525100000|2023-03-22 22:45:00|27265.8|27258.8|27255.8|27248.8|27265.8|27258.8|27255.8|27248.8|30
1679525400000|2023-03-22 22:50:00|27253.3|27246.3|27260.8|27253.8|27260.8|27253.8|27253.3|27246.3|3
1679525700000|2023-03-22 22:55:00|27258.3|27251.3|27268.3|27261.3|27268.3|27261.3|27258.3|27251.3|12
1679526000000|2023-03-22 23:00:00|27263.3|27256.3|27248.3|27241.3|27270.8|27263.8|27248.3|27241.3|33
1679526300000|2023-03-22 23:05:00|27245.8|27238.8|27243.3|27236.3|27253.3|27246.3|27238.3|27231.3|93
1679526600000|2023-03-22 23:10:00|27238.3|27231.3|27233.3|27226.3|27238.3|27231.3|27233.3|27226.3|49
1679526900000|2023-03-22 23:15:00|27230.8|27223.8|27235.8|27228.8|27243.3|27236.3|27228.3|27221.3|56
1679527200000|2023-03-22 23:20:00|27233.3|27226.3|27215.8|27208.8|27235.8|27228.8|27215.8|27208.8|58
1679527500000|2023-03-22 23:25:00|27218.3|27211.3|27243.3|27236.3|27243.3|27236.3|27208.3|27201.3|99
1679527800000|2023-03-22 23:30:00|27245.8|27238.8|27253.3|27246.3|27260.8|27253.8|27238.3|27231.3|17727
1679528100000|2023-03-22 23:35:00|27248.3|27241.3|27248.3|27241.3|27253.3|27246.3|27248.3|27241.3|90
1679528400000|2023-03-22 23:40:00|27250.8|27243.8|27278.3|27271.3|27295.8|27288.8|27250.8|27243.8|329
1679528700000|2023-03-22 23:45:00|27280.8|27273.8|27283.3|27276.3|27323.3|27316.3|27278.3|27271.3|453
1679529000000|2023-03-22 23:50:00|27280.8|27273.8|27250.8|27243.8|27288.3|27281.3|27248.3|27241.3|170
1679529300000|2023-03-22 23:55:00|27248.3|27241.3|27278.3|27271.3|27283.3|27276.3|27248.3|27241.3|372
1679529600000|2023-03-23 00:00:00|27273.3|27266.3|27260.8|27253.8|27273.3|27266.3|27208.3|27201.3|1306
1679529900000|2023-03-23 00:05:00|27258.3|27251.3|27258.3|27251.3|27263.3|27256.3|27178.3|27171.3|778
1679530200000|2023-03-23 00:10:00|27255.8|27248.8|27308.3|27301.3|27313.3|27306.3|27233.3|27226.3|656
1679530500000|2023-03-23 00:15:00|27313.3|27306.3|27293.3|27286.3|27323.3|27316.3|27283.3|27276.3|516
1679530800000|2023-03-23 00:20:00|27295.8|27288.8|27313.3|27306.3|27320.8|27313.8|27283.3|27276.3|311
1679531100000|2023-03-23 00:25:00|27315.8|27308.8|27298.3|27291.3|27318.3|27311.3|27260.8|27253.8|250
1679531400000|2023-03-23 00:30:00|27293.3|27286.3|27293.3|27286.3|27333.3|27326.3|27283.3|27276.3|681
1679531700000|2023-03-23 00:35:00|27288.3|27281.3|27328.3|27321.3|27328.3|27321.3|27278.3|27271.3|284
1679532000000|2023-03-23 00:40:00|27325.8|27318.8|27333.3|27326.3|27358.3|27351.3|27318.3|27311.3|737
1679532300000|2023-03-23 00:45:00|27338.3|27331.3|27323.3|27316.3|27338.3|27331.3|27298.3|27291.3|342
1679532600000|2023-03-23 00:50:00|27328.3|27321.3|27278.3|27271.3|27328.3|27321.3|27273.3|27266.3|316
1679532900000|2023-03-23 00:55:00|27280.8|27273.8|27303.3|27296.3|27308.3|27301.3|27278.3|27271.3|205
1679533200000|2023-03-23 01:00:00|27308.3|27301.3|27323.3|27316.3|27343.3|27336.3|27293.3|27286.3|351
1679533500000|2023-03-23 01:05:00|27325.8|27318.8|27328.3|27321.3|27343.3|27336.3|27320.8|27313.8|139
1679533800000|2023-03-23 01:10:00|27330.8|27323.8|27308.3|27301.3|27333.3|27326.3|27298.3|27291.3|218
1679534100000|2023-03-23 01:15:00|27305.8|27298.8|27308.3|27301.3|27333.3|27326.3|27298.3|27291.3|139
1679534400000|2023-03-23 01:20:00|27305.8|27298.8|27288.3|27281.3|27318.3|27311.3|27283.3|27276.3|214
1679534700000|2023-03-23 01:25:00|27290.8|27283.8|27293.3|27286.3|27308.3|27301.3|27283.3|27276.3|142
1679535000000|2023-03-23 01:30:00|27288.3|27281.3|27328.3|27321.3|27328.3|27321.3|27288.3|27281.3|398
1679535300000|2023-03-23 01:35:00|27323.3|27316.3|27328.3|27321.3|27338.3|27331.3|27323.3|27316.3|101
1679535600000|2023-03-23 01:40:00|27330.8|27323.8|27333.3|27326.3|27338.3|27331.3|27318.3|27311.3|108
1679535900000|2023-03-23 01:45:00|27330.8|27323.8|27338.3|27331.3|27353.3|27346.3|27330.8|27323.8|323
1679536200000|2023-03-23 01:50:00|27340.8|27333.8|27348.3|27341.3|27353.3|27346.3|27328.3|27321.3|133
1679536500000|2023-03-23 01:55:00|27345.8|27338.8|27343.3|27336.3|27348.3|27341.3|27323.3|27316.3|183
1679536800000|2023-03-23 02:00:00|27348.3|27341.3|27348.3|27341.3|27355.8|27348.8|27338.3|27331.3|98
1679537100000|2023-03-23 02:05:00|27345.8|27338.8|27338.3|27331.3|27348.3|27341.3|27333.3|27326.3|96
1679537400000|2023-03-23 02:10:00|27340.8|27333.8|27358.3|27351.3|27358.3|27351.3|27333.3|27326.3|69
1679537700000|2023-03-23 02:15:00|27355.8|27348.8|27373.3|27366.3|27378.3|27371.3|27353.3|27346.3|279
1679538000000|2023-03-23 02:20:00|27370.8|27363.8|27393.3|27386.3|27403.3|27396.3|27363.3|27356.3|297
1679538300000|2023-03-23 02:25:00|27390.8|27383.8|27403.3|27396.3|27408.3|27401.3|27388.3|27381.3|185
1679538600000|2023-03-23 02:30:00|27405.8|27398.8|27378.3|27371.3|27408.3|27401.3|27378.3|27371.3|257
1679538900000|2023-03-23 02:35:00|27380.8|27373.8|27398.3|27391.3|27403.3|27396.3|27370.8|27363.8|149
1679539200000|2023-03-23 02:40:00|27393.3|27386.3|27393.3|27386.3|27403.3|27396.3|27388.3|27381.3|34
1679539500000|2023-03-23 02:45:00|27395.8|27388.8|27403.3|27396.3|27415.8|27408.8|27393.3|27386.3|106
1679539800000|2023-03-23 02:50:00|27405.8|27398.8|27388.3|27381.3|27408.3|27401.3|27388.3|27381.3|63
1679540100000|2023-03-23 02:55:00|27390.8|27383.8|27393.3|27386.3|27405.8|27398.8|27388.3|27381.3|109
1679540400000|2023-03-23 03:00:00|27395.8|27388.8|27393.3|27386.3|27398.3|27391.3|27385.8|27378.8|80
1679540700000|2023-03-23 03:05:00|27398.3|27391.3|27403.3|27396.3|27408.3|27401.3|27393.3|27386.3|92
1679541000000|2023-03-23 03:10:00|27405.8|27398.8|27393.3|27386.3|27408.3|27401.3|27393.3|27386.3|35
1679541300000|2023-03-23 03:15:00|27390.8|27383.8|27379.6|27372.6|27390.8|27383.8|27369.6|27362.6|227
1679541600000|2023-03-23 03:20:00|27374.6|27367.6|27374.6|27367.6|27379.6|27372.6|27369.6|27362.6|67
1679541900000|2023-03-23 03:25:00|27377.1|27370.1|27369.6|27362.6|27379.6|27372.6|27369.6|27362.6|166
1679542200000|2023-03-23 03:30:00|27372.1|27365.1|27384.6|27377.6|27389.6|27382.6|27369.6|27362.6|131
1679542500000|2023-03-23 03:35:00|27387.1|27380.1|27399.6|27392.6|27399.6|27392.6|27384.6|27377.6|149
1679542800000|2023-03-23 03:40:00|27404.6|27397.6|27399.6|27392.6|27409.6|27402.6|27394.6|27387.6|156
1679543100000|2023-03-23 03:45:00|27397.1|27390.1|27404.6|27397.6|27404.6|27397.6|27394.6|27387.6|64
1679543400000|2023-03-23 03:50:00|27402.1|27395.1|27394.6|27387.6|27402.1|27395.1|27389.6|27382.6|146
1679543700000|2023-03-23 03:55:00|27397.1|27390.1|27404.6|27397.6|27407.1|27400.1|27397.1|27390.1|55
1679544000000|2023-03-23 04:00:00|27399.6|27392.6|27389.6|27382.6|27399.6|27392.6|27384.6|27377.6|163
1679544300000|2023-03-23 04:05:00|27392.1|27385.1|27384.6|27377.6|27392.1|27385.1|27384.6|27377.6|66
1679544600000|2023-03-23 04:10:00|27379.6|27372.6|27379.6|27372.6|27384.6|27377.6|27374.6|27367.6|92
1679544900000|2023-03-23 04:15:00|27384.6|27377.6|27379.6|27372.6|27384.6|27377.6|27374.6|27367.6|79
1679545200000|2023-03-23 04:20:00|27374.6|27367.6|27379.6|27372.6|27379.6|27372.6|27374.6|27367.6|56
1679545500000|2023-03-23 04:25:00|27384.6|27377.6|27389.6|27382.6|27389.6|27382.6|27384.6|27377.6|48
1679545800000|2023-03-23 04:30:00|27384.6|27377.6|27389.6|27382.6|27389.6|27382.6|27384.6|27377.6|50
1679546100000|2023-03-23 04:35:00|27384.6|27377.6|27374.6|27367.6|27389.6|27382.6|27372.1|27365.1|83
1679546400000|2023-03-23 04:40:00|27369.6|27362.6|27389.6|27382.6|27389.6|27382.6|27369.6|27362.6|88
1679546700000|2023-03-23 04:45:00|27387.1|27380.1|27394.6|27387.6|27399.6|27392.6|27387.1|27380.1|120
1679547000000|2023-03-23 04:50:00|27399.6|27392.6|27399.6|27392.6|27399.6|27392.6|27394.6|27387.6|79
1679547300000|2023-03-23 04:55:00|27394.6|27387.6|27404.6|27397.6|27404.6|27397.6|27394.6|27387.6|74
1679547600000|2023-03-23 05:00:00|27399.6|27392.6|27399.6|27392.6|27404.6|27397.6|27394.6|27387.6|249
1679547900000|2023-03-23 05:05:00|27402.1|27395.1|27414.6|27407.6|27419.6|27412.6|27399.6|27392.6|157
1679548200000|2023-03-23 05:10:00|27412.1|27405.1|27434.6|27427.6|27439.6|27432.6|27409.6|27402.6|143
1679548500000|2023-03-23 05:15:00|27439.6|27432.6|27432.1|27425.1|27439.6|27432.6|27429.6|27422.6|70
1679548800000|2023-03-23 05:20:00|27429.6|27422.6|27424.6|27417.6|27434.6|27427.6|27419.6|27412.6|123
1679549100000|2023-03-23 05:25:00|27429.6|27422.6|27424.6|27417.6|27439.6|27432.6|27424.6|27417.6|101
1679549400000|2023-03-23 05:30:00|27427.1|27420.1|27424.6|27417.6|27434.6|27427.6|27419.6|27412.6|115
1679549700000|2023-03-23 05:35:00|27422.1|27415.1|27434.6|27427.6|27439.6|27432.6|27419.6|27412.6|163
1679550000000|2023-03-23 05:40:00|27437.1|27430.1|27444.6|27437.6|27454.6|27447.6|27434.6|27427.6|196
1679550300000|2023-03-23 05:45:00|27449.6|27442.6|27449.6|27442.6|27459.6|27452.6|27439.6|27432.6|377
1679550600000|2023-03-23 05:50:00|27454.6|27447.6|27454.6|27447.6|27454.6|27447.6|27439.6|27432.6|278
1679550900000|2023-03-23 05:55:00|27449.6|27442.6|27439.6|27432.6|27459.6|27452.6|27434.6|27427.6|643
1679551200000|2023-03-23 06:00:00|27429.6|27422.6|27394.6|27387.6|27429.6|27422.6|27389.6|27382.6|2481
1679551500000|2023-03-23 06:05:00|27399.6|27392.6|27399.6|27392.6|27414.6|27407.6|27394.6|27387.6|732
1679551800000|2023-03-23 06:10:00|27394.6|27387.6|27384.6|27377.6|27397.1|27390.1|27369.6|27362.6|246
1679552100000|2023-03-23 06:15:00|27389.6|27382.6|27394.6|27387.6|27394.6|27387.6|27384.6|27377.6|348
1679552400000|2023-03-23 06:20:00|27399.6|27392.6|27402.1|27395.1|27414.6|27407.6|27399.6|27392.6|209
1679552700000|2023-03-23 06:25:00|27404.6|27397.6|27399.6|27392.6|27407.1|27400.1|27399.6|27392.6|16
1679553000000|2023-03-23 06:30:00|27404.6|27397.6|27404.6|27397.6|27404.6|27397.6|27399.6|27392.6|22
1679553300000|2023-03-23 06:35:00|27399.6|27392.6|27407.1|27400.1|27409.6|27402.6|27399.6|27392.6|51
1679553600000|2023-03-23 06:40:00|27404.6|27397.6|27412.1|27405.1|27414.6|27407.6|27404.6|27397.6|25
1679553900000|2023-03-23 06:45:00|27409.6|27402.6|27404.6|27397.6|27409.6|27402.6|27399.6|27392.6|23
1679554200000|2023-03-23 06:50:00|27402.1|27395.1|27409.6|27402.6|27412.1|27405.1|27399.6|27392.6|45
1679554500000|2023-03-23 06:55:00|27412.1|27405.1|27419.6|27412.6|27419.6|27412.6|27409.6|27402.6|34
1679554800000|2023-03-23 07:00:00|27414.6|27407.6|27424.6|27417.6|27427.1|27420.1|27414.6|27407.6|69
1679555100000|2023-03-23 07:05:00|27427.1|27420.1|27427.1|27420.1|27432.1|27425.1|27424.6|27417.6|11
1679555400000|2023-03-23 07:10:00|27424.6|27417.6|27429.6|27422.6|27429.6|27422.6|27419.6|27412.6|16
1679555700000|2023-03-23 07:15:00|27432.1|27425.1|27439.6|27432.6|27439.6|27432.6|27429.6|27422.6|92
1679556000000|2023-03-23 07:20:00|27437.1|27430.1|27437.1|27430.1|27439.6|27432.6|27434.6|27427.6|16
1679556300000|2023-03-23 07:25:00|27434.6|27427.6|27419.6|27412.6|27437.1|27430.1|27414.6|27407.6|90
1679556600000|2023-03-23 07:30:00|27422.1|27415.1|27429.6|27422.6|27434.6|27427.6|27419.6|27412.6|115
1679556900000|2023-03-23 07:35:00|27432.1|27425.1|27422.1|27415.1|27434.6|27427.6|27419.6|27412.6|44
1679557200000|2023-03-23 07:40:00|27419.6|27412.6|27429.6|27422.6|27434.6|27427.6|27417.1|27410.1|89
1679557500000|2023-03-23 07:45:00|27432.1|27425.1|27439.6|27432.6|27444.6|27437.6|27429.6|27422.6|33
1679557800000|2023-03-23 07:50:00|27437.1|27430.1|27429.6|27422.6|27439.6|27432.6|27424.6|27417.6|83
1679558100000|2023-03-23 07:55:00|27432.1|27425.1|27429.6|27422.6|27442.1|27435.1|27427.1|27420.1|57
1679558400000|2023-03-23 08:00:00|27424.6|27417.6|27429.6|27422.6|27439.6|27432.6|27419.6|27412.6|225
1679558700000|2023-03-23 08:05:00|27434.6|27427.6|27449.6|27442.6|27459.6|27452.6|27434.6|27427.6|167
1679559000000|2023-03-23 08:10:00|27454.6|27447.6|27439.6|27432.6|27464.6|27457.6|27424.6|27417.6|82
1679559300000|2023-03-23 08:15:00|27442.1|27435.1|27464.6|27457.6|27464.6|27457.6|27434.6|27427.6|51
1679559600000|2023-03-23 08:20:00|27462.1|27455.1|27454.6|27447.6|27469.6|27462.6|27454.6|27447.6|51
1679559900000|2023-03-23 08:25:00|27457.1|27450.1|27459.6|27452.6|27474.6|27467.6|27452.1|27445.1|99
1679560200000|2023-03-23 08:30:00|27454.6|27447.6|27449.6|27442.6|27454.6|27447.6|27432.1|27425.1|174
1679560500000|2023-03-23 08:35:00|27447.1|27440.1|27447.1|27440.1|27449.6|27442.6|27434.6|27427.6|16
1679560800000|2023-03-23 08:40:00|27449.6|27442.6|27472.1|27465.1|27474.6|27467.6|27444.6|27437.6|51
1679561100000|2023-03-23 08:45:00|27474.6|27467.6|27487.1|27480.1|27487.1|27480.1|27469.6|27462.6|30
1679561400000|2023-03-23 08:50:00|27489.6|27482.6|27499.6|27492.6|27504.6|27497.6|27484.6|27477.6|109
1679561700000|2023-03-23 08:55:00|27502.1|27495.1|27492.1|27485.1|27504.6|27497.6|27489.6|27482.6|23
1679562000000|2023-03-23 09:00:00|27494.6|27487.6|27474.6|27467.6|27499.6|27492.6|27467.1|27460.1|20
1679562300000|2023-03-23 09:05:00|27472.1|27465.1|27474.6|27467.6|27484.6|27477.6|27469.6|27462.6|27
1679562600000|2023-03-23 09:10:00|27469.6|27462.6|27469.6|27462.6|27469.6|27462.6|27454.6|27447.6|141
1679562900000|2023-03-23 09:15:00|27464.6|27457.6|27469.6|27462.6|27472.1|27465.1|27459.6|27452.6|56
1679563200000|2023-03-23 09:20:00|27467.1|27460.1|27439.6|27432.6|27469.6|27462.6|27439.6|27432.6|161
1679563500000|2023-03-23 09:25:00|27437.1|27430.1|27434.6|27427.6|27439.6|27432.6|27419.6|27412.6|108
1679563800000|2023-03-23 09:30:00|27432.1|27425.1|27412.1|27405.1|27432.1|27425.1|27397.1|27390.1|45
1679564100000|2023-03-23 09:35:00|27414.6|27407.6|27429.6|27422.6|27429.6|27422.6|27409.6|27402.6|45
1679564400000|2023-03-23 09:40:00|27427.1|27420.1|27427.1|27420.1|27434.6|27427.6|27417.1|27410.1|25
1679564700000|2023-03-23 09:45:00|27429.6|27422.6|27439.6|27432.6|27449.6|27442.6|27424.6|27417.6|178
1679565000000|2023-03-23 09:50:00|27437.1|27430.1|27434.6|27427.6|27444.6|27437.6|27429.6|27422.6|30
1679565300000|2023-03-23 09:55:00|27437.1|27430.1|27429.6|27422.6|27444.6|27437.6|27424.6|27417.6|87
1679565600000|2023-03-23 10:00:00|27432.1|27425.1|27414.6|27407.6|27434.6|27427.6|27414.6|27407.6|40
1679565900000|2023-03-23 10:05:00|27419.6|27412.6|27409.6|27402.6|27422.1|27415.1|27402.1|27395.1|33
1679566200000|2023-03-23 10:10:00|27404.6|27397.6|27394.6|27387.6|27409.6|27402.6|27394.6|27387.6|9
1679566500000|2023-03-23 10:15:00|27397.1|27390.1|27399.6|27392.6|27404.6|27397.6|27394.6|27387.6|52
1679566800000|2023-03-23 10:20:00|27397.1|27390.1|27369.6|27362.6|27399.6|27392.6|27369.6|27362.6|53
1679567100000|2023-03-23 10:25:00|27374.6|27367.6|27372.1|27365.1|27382.1|27375.1|27369.6|27362.6|80
1679567400000|2023-03-23 10:30:00|27369.6|27362.6|27369.6|27362.6|27374.6|27367.6|27352.1|27345.1|89
1679567700000|2023-03-23 10:35:00|27367.1|27360.1|27389.6|27382.6|27389.6|27382.6|27364.6|27357.6|39
1679568000000|2023-03-23 10:40:00|27387.1|27380.1|27372.1|27365.1|27389.6|27382.6|27369.6|27362.6|195
1679568300000|2023-03-23 10:45:00|27369.6|27362.6|27384.6|27377.6|27394.6|27387.6|27369.6|27362.6|18
1679568600000|2023-03-23 10:50:00|27387.1|27380.1|27394.6|27387.6|27394.6|27387.6|27384.6|27377.6|26
1679568900000|2023-03-23 10:55:00|27392.1|27385.1|27407.1|27400.1|27407.1|27400.1|27389.6|27382.6|43
1679569200000|2023-03-23 11:00:00|27404.6|27397.6|27427.1|27420.1|27429.6|27422.6|27404.6|27397.6|99
1679569500000|2023-03-23 11:05:00|27429.6|27422.6|27434.6|27427.6|27437.1|27430.1|27419.6|27412.6|91
1679569800000|2023-03-23 11:10:00|27437.1|27430.1|27449.6|27442.6|27449.6|27442.6|27434.6|27427.6|40
1679570100000|2023-03-23 11:15:00|27452.1|27445.1|27444.6|27437.6|27457.1|27450.1|27444.6|27437.6|29
1679570400000|2023-03-23 11:20:00|27442.1|27435.1|27424.6|27417.6|27442.1|27435.1|27424.6|27417.6|15
1679570700000|2023-03-23 11:25:00|27419.6|27412.6|27427.1|27420.1|27429.6|27422.6|27414.6|27407.6|21
1679571000000|2023-03-23 11:30:00|27424.6|27417.6|27422.1|27415.1|27429.6|27422.6|27414.6|27407.6|15
1679571300000|2023-03-23 11:35:00|27419.6|27412.6|27429.6|27422.6|27434.6|27427.6|27419.6|27412.6|22
1679571600000|2023-03-23 11:40:00|27432.1|27425.1|27439.6|27432.6|27439.6|27432.6|27427.1|27420.1|10
1679571900000|2023-03-23 11:45:00|27442.1|27435.1|27454.6|27447.6|27459.6|27452.6|27442.1|27435.1|51
1679572200000|2023-03-23 11:50:00|27452.1|27445.1|27449.6|27442.6|27457.1|27450.1|27449.6|27442.6|19
1679572500000|2023-03-23 11:55:00|27452.1|27445.1|27454.6|27447.6|27457.1|27450.1|27444.6|27437.6|98
1679572800000|2023-03-23 12:00:00|27452.1|27445.1|27439.6|27432.6|27454.6|27447.6|27439.6|27432.6|105
1679573100000|2023-03-23 12:05:00|27442.1|27435.1|27439.6|27432.6|27444.6|27437.6|27439.6|27432.6|46
1679573400000|2023-03-23 12:10:00|27442.1|27435.1|27439.6|27432.6|27444.6|27437.6|27439.6|27432.6|39
1679573700000|2023-03-23 12:15:00|27442.1|27435.1|27454.6|27447.6|27459.6|27452.6|27439.6|27432.6|41
1679574000000|2023-03-23 12:20:00|27457.1|27450.1|27462.1|27455.1|27469.6|27462.6|27457.1|27450.1|94
1679574300000|2023-03-23 12:25:00|27464.6|27457.6|27462.1|27455.1|27464.6|27457.6|27457.1|27450.1|8
1679574600000|2023-03-23 12:30:00|27459.6|27452.6|27469.6|27462.6|27474.6|27467.6|27454.6|27447.6|84
1679574900000|2023-03-23 12:35:00|27472.1|27465.1|27489.6|27482.6|27489.6|27482.6|27467.1|27460.1|23
1679575200000|2023-03-23 12:40:00|27492.1|27485.1|27494.6|27487.6|27499.6|27492.6|27484.6|27477.6|74
1679575500000|2023-03-23 12:45:00|27497.1|27490.1|27504.6|27497.6|27509.6|27502.6|27497.1|27490.1|88
1679575800000|2023-03-23 12:50:00|27507.1|27500.1|27487.1|27480.1|27507.1|27500.1|27479.6|27472.6|241
1679576100000|2023-03-23 12:55:00|27489.6|27482.6|27479.6|27472.6|27489.6|27482.6|27474.6|27467.6|8
1679576400000|2023-03-23 13:00:00|27477.1|27470.1|27454.6|27447.6|27482.1|27475.1|27452.1|27445.1|30
1679576700000|2023-03-23 13:05:00|27452.1|27445.1|27457.1|27450.1|27462.1|27455.1|27449.6|27442.6|26
1679577000000|2023-03-23 13:10:00|27459.6|27452.6|27467.1|27460.1|27474.6|27467.6|27454.6|27447.6|35
1679577300000|2023-03-23 13:15:00|27469.6|27462.6|27474.6|27467.6|27477.1|27470.1|27464.6|27457.6|27
1679577600000|2023-03-23 13:20:00|27477.1|27470.1|27449.6|27442.6|27479.6|27472.6|27449.6|27442.6|80
1679577900000|2023-03-23 13:25:00|27444.6|27437.6|27482.1|27475.1|27484.6|27477.6|27444.6|27437.6|61
1679578200000|2023-03-23 13:30:00|27479.6|27472.6|27482.1|27475.1|27504.6|27497.6|27477.1|27470.1|291
1679578500000|2023-03-23 13:35:00|27479.6|27472.6|27487.1|27480.1|27507.1|27500.1|27474.6|27467.6|346
1679578800000|2023-03-23 13:40:00|27489.6|27482.6|27519.6|27512.6|27524.6|27517.6|27464.6|27457.6|314
1679579100000|2023-03-23 13:45:00|27522.1|27515.1|27519.6|27512.6|27529.6|27522.6|27499.6|27492.6|193
1679579400000|2023-03-23 13:50:00|27522.1|27515.1|27534.6|27527.6|27539.6|27532.6|27514.6|27507.6|79
1679579700000|2023-03-23 13:55:00|27529.6|27522.6|27539.6|27532.6|27544.6|27537.6|27519.6|27512.6|202
1679580000000|2023-03-23 14:00:00|27537.1|27530.1|27534.6|27527.6|27552.1|27545.1|27529.6|27522.6|210
1679580300000|2023-03-23 14:05:00|27532.1|27525.1|27564.6|27557.6|27564.6|27557.6|27529.6|27522.6|99
1679580600000|2023-03-23 14:10:00|27562.1|27555.1|27579.6|27572.6|27589.6|27582.6|27559.6|27552.6|260
1679580900000|2023-03-23 14:15:00|27582.1|27575.1|27559.6|27552.6|27599.6|27592.6|27559.6|27552.6|153
1679581200000|2023-03-23 14:20:00|27562.1|27555.1|27549.6|27542.6|27562.1|27555.1|27534.6|27527.6|76
1679581500000|2023-03-23 14:25:00|27547.1|27540.1|27534.6|27527.6|27569.6|27562.6|27529.6|27522.6|169
1679581800000|2023-03-23 14:30:00|27532.1|27525.1|27524.6|27517.6|27539.6|27532.6|27514.6|27507.6|144
1679582100000|2023-03-23 14:35:00|27522.1|27515.1|27549.6|27542.6|27554.6|27547.6|27514.6|27507.6|81
1679582400000|2023-03-23 14:40:00|27547.1|27540.1|27559.6|27552.6|27559.6|27552.6|27547.1|27540.1|133
1679582700000|2023-03-23 14:45:00|27557.1|27550.1|27584.6|27577.6|27589.6|27582.6|27557.1|27550.1|214
1679583000000|2023-03-23 14:50:00|27587.1|27580.1|27594.6|27587.6|27609.6|27602.6|27579.6|27572.6|173
1679583300000|2023-03-23 14:55:00|27597.1|27590.1|27599.6|27592.6|27602.1|27595.1|27589.6|27582.6|186
1679583600000|2023-03-23 15:00:00|27602.1|27595.1|27602.1|27595.1|27624.6|27617.6|27599.6|27592.6|204
1679583900000|2023-03-23 15:05:00|27604.6|27597.6|27609.6|27602.6|27629.6|27622.6|27599.6|27592.6|142
1679584200000|2023-03-23 15:10:00|27612.1|27605.1|27609.6|27602.6|27627.1|27620.1|27609.6|27602.6|97
1679584500000|2023-03-23 15:15:00|27612.1|27605.1|27599.6|27592.6|27614.6|27607.6|27599.6|27592.6|195
1679584800000|2023-03-23 15:20:00|27604.6|27597.6|27614.6|27607.6|27619.6|27612.6|27599.6|27592.6|101
1679585100000|2023-03-23 15:25:00|27617.1|27610.1|27577.1|27570.1|27617.1|27610.1|27574.6|27567.6|169
1679585400000|2023-03-23 15:30:00|27579.6|27572.6|27582.1|27575.1|27594.6|27587.6|27574.6|27567.6|242
1679585700000|2023-03-23 15:35:00|27584.6|27577.6|27589.6|27582.6|27604.6|27597.6|27579.6|27572.6|81
1679586000000|2023-03-23 15:40:00|27592.1|27585.1|27559.6|27552.6|27592.1|27585.1|27559.6|27552.6|93
1679586300000|2023-03-23 15:45:00|27557.1|27550.1|27579.6|27572.6|27584.6|27577.6|27554.6|27547.6|108
1679586600000|2023-03-23 15:50:00|27582.1|27575.1|27587.1|27580.1|27594.6|27587.6|27579.6|27572.6|104
1679586900000|2023-03-23 15:55:00|27589.6|27582.6|27569.6|27562.6|27599.6|27592.6|27564.6|27557.6|66
1679587200000|2023-03-23 16:00:00|27567.1|27560.1|27574.6|27567.6|27579.6|27572.6|27559.6|27552.6|45
1679587500000|2023-03-23 16:05:00|27577.1|27570.1|27589.6|27582.6|27597.1|27590.1|27564.6|27557.6|145
1679587800000|2023-03-23 16:10:00|27592.1|27585.1|27552.1|27545.1|27592.1|27585.1|27549.6|27542.6|178
1679588100000|2023-03-23 16:15:00|27554.6|27547.6|27539.6|27532.6|27554.6|27547.6|27534.6|27527.6|76
1679588400000|2023-03-23 16:20:00|27542.1|27535.1|27544.6|27537.6|27549.6|27542.6|27529.6|27522.6|123
1679588700000|2023-03-23 16:25:00|27542.1|27535.1|27534.6|27527.6|27554.6|27547.6|27524.6|27517.6|108
1679589000000|2023-03-23 16:30:00|27537.1|27530.1|27544.6|27537.6|27549.6|27542.6|27534.6|27527.6|234
1679589300000|2023-03-23 16:35:00|27547.1|27540.1|27519.6|27512.6|27549.6|27542.6|27519.6|27512.6|95
1679589600000|2023-03-23 16:40:00|27522.1|27515.1|27527.1|27520.1|27534.6|27527.6|27509.6|27502.6|191
1679589900000|2023-03-23 16:45:00|27529.6|27522.6|27524.6|27517.6|27534.6|27527.6|27504.6|27497.6|198
1679590200000|2023-03-23 16:50:00|27519.6|27512.6|27524.6|27517.6|27532.1|27525.1|27509.6|27502.6|165
1679590500000|2023-03-23 16:55:00|27522.1|27515.1|27524.6|27517.6|27529.6|27522.6|27509.6|27502.6|112
1679590800000|2023-03-23 17:00:00|27522.1|27515.1|27519.6|27512.6|27524.6|27517.6|27509.6|27502.6|109
1679591100000|2023-03-23 17:05:00|27522.1|27515.1|27504.6|27497.6|27544.6|27537.6|27494.6|27487.6|141
1679591400000|2023-03-23 17:10:00|27507.1|27500.1|27494.6|27487.6|27509.6|27502.6|27474.6|27467.6|302
1679591700000|2023-03-23 17:15:00|27489.6|27482.6|27474.6|27467.6|27494.6|27487.6|27474.6|27467.6|102
1679592000000|2023-03-23 17:20:00|27477.1|27470.1|27484.6|27477.6|27497.1|27490.1|27474.6|27467.6|145
1679592300000|2023-03-23 17:25:00|27479.6|27472.6|27464.6|27457.6|27484.6|27477.6|27439.6|27432.6|312
1679592600000|2023-03-23 17:30:00|27469.6|27462.6|27462.1|27455.1|27484.6|27477.6|27459.6|27452.6|52
1679592900000|2023-03-23 17:35:00|27459.6|27452.6|27474.6|27467.6|27484.6|27477.6|27457.1|27450.1|60
1679593200000|2023-03-23 17:40:00|27477.1|27470.1|27492.1|27485.1|27494.6|27487.6|27469.6|27462.6|68
1679593500000|2023-03-23 17:45:00|27489.6|27482.6|27462.1|27455.1|27494.6|27487.6|27454.6|27447.6|134
1679593800000|2023-03-23 17:50:00|27464.6|27457.6|27454.6|27447.6|27469.6|27462.6|27434.6|27427.6|151
1679594100000|2023-03-23 17:55:00|27452.1|27445.1|27437.1|27430.1|27459.6|27452.6|27432.1|27425.1|69
1679594400000|2023-03-23 18:00:00|27439.6|27432.6|27424.6|27417.6|27457.1|27450.1|27419.6|27412.6|143
1679594700000|2023-03-23 18:05:00|27427.1|27420.1|27409.6|27402.6|27434.6|27427.6|27404.6|27397.6|252
1679595000000|2023-03-23 18:10:00|27414.6|27407.6|27424.6|27417.6|27429.6|27422.6|27404.6|27397.6|102
1679595300000|2023-03-23 18:15:00|27419.6|27412.6|27409.6|27402.6|27429.6|27422.6|27407.1|27400.1|78
1679595600000|2023-03-23 18:20:00|27412.1|27405.1|27382.1|27375.1|27414.6|27407.6|27379.6|27372.6|189
1679595900000|2023-03-23 18:25:00|27384.6|27377.6|27329.6|27322.6|27384.6|27377.6|27329.6|27322.6|568
1679596200000|2023-03-23 18:30:00|27332.1|27325.1|27334.6|27327.6|27354.6|27347.6|27317.1|27310.1|175
1679596500000|2023-03-23 18:35:00|27332.1|27325.1|27284.6|27277.6|27342.1|27335.1|27284.6|27277.6|404
1679596800000|2023-03-23 18:40:00|27289.6|27282.6|27229.6|27222.6|27294.6|27287.6|27224.6|27217.6|528
1679597100000|2023-03-23 18:45:00|27239.6|27232.6|27244.6|27237.6|27269.6|27262.6|27219.6|27212.6|190
1679597400000|2023-03-23 18:50:00|27242.1|27235.1|27224.6|27217.6|27252.1|27245.1|27222.1|27215.1|156
1679597700000|2023-03-23 18:55:00|27219.6|27212.6|27279.6|27272.6|27279.6|27272.6|27207.1|27200.1|281
1679598000000|2023-03-23 19:00:00|27284.6|27277.6|27334.6|27327.6|27404.6|27397.6|27282.1|27275.1|1059
1679598300000|2023-03-23 19:05:00|27337.1|27330.1|27299.6|27292.6|27337.1|27330.1|27259.6|27252.6|404
1679598600000|2023-03-23 19:10:00|27304.6|27297.6|27279.6|27272.6|27317.1|27310.1|27259.6|27252.6|304
1679598900000|2023-03-23 19:15:00|27277.1|27270.1|27234.6|27227.6|27297.1|27290.1|27229.6|27222.6|334
1679599200000|2023-03-23 19:20:00|27229.6|27222.6|27264.6|27257.6|27269.6|27262.6|27184.6|27177.6|395
1679599500000|2023-03-23 19:25:00|27267.1|27260.1|27254.6|27247.6|27294.6|27287.6|27249.6|27242.6|326
1679599800000|2023-03-23 19:30:00|27252.1|27245.1|27262.1|27255.1|27267.1|27260.1|27219.6|27212.6|193
1679600100000|2023-03-23 19:35:00|27264.6|27257.6|27282.1|27275.1|27297.1|27290.1|27262.1|27255.1|156
1679600400000|2023-03-23 19:40:00|27279.6|27272.6|27299.6|27292.6|27304.6|27297.6|27267.1|27260.1|121
1679600700000|2023-03-23 19:45:00|27297.1|27290.1|27322.1|27315.1|27347.1|27340.1|27297.1|27290.1|233
1679601000000|2023-03-23 19:50:00|27329.6|27322.6|27329.6|27322.6|27374.6|27367.6|27319.6|27312.6|502
1679601300000|2023-03-23 19:55:00|27327.1|27320.1|27284.6|27277.6|27334.6|27327.6|27284.6|27277.6|549
1679601600000|2023-03-23 20:00:00|27289.6|27282.6|27304.6|27297.6|27312.1|27305.1|27284.6|27277.6|381
1679601900000|2023-03-23 20:05:00|27302.1|27295.1|27307.1|27300.1|27314.6|27307.6|27299.6|27292.6|50
1679602200000|2023-03-23 20:10:00|27309.6|27302.6|27309.6|27302.6|27314.6|27307.6|27304.6|27297.6|56
1679602500000|2023-03-23 20:15:00|27307.1|27300.1|27302.1|27295.1|27309.6|27302.6|27299.6|27292.6|44
1679602800000|2023-03-23 20:20:00|27299.6|27292.6|27312.1|27305.1|27312.1|27305.1|27299.6|27292.6|92
1679603100000|2023-03-23 20:25:00|27309.6|27302.6|27309.6|27302.6|27312.1|27305.1|27307.1|27300.1|13
1679603400000|2023-03-23 20:30:00|27307.1|27300.1|27344.6|27337.6|27344.6|27337.6|27307.1|27300.1|85
1679603700000|2023-03-23 20:35:00|27342.1|27335.1|27352.1|27345.1|27352.1|27345.1|27342.1|27335.1|46
1679604000000|2023-03-23 20:40:00|27354.6|27347.6|27377.1|27370.1|27379.6|27372.6|27354.6|27347.6|234
1679604300000|2023-03-23 20:45:00|27379.6|27372.6|27379.6|27372.6|27382.1|27375.1|27372.1|27365.1|50
1679604600000|2023-03-23 20:50:00|27377.1|27370.1|27382.1|27375.1|27384.6|27377.6|27377.1|27370.1|20
1679604900000|2023-03-23 20:55:00|27379.6|27372.6|27366.1|27351.1|27382.1|27375.1|27359.6|27348.6|40
1679605200000|2023-03-23 21:00:00|27363.6|27348.6|27388.6|27373.6|27388.6|27373.6|27356.1|27341.1|10
1679605500000|2023-03-23 21:05:00|27386.1|27371.1|27383.6|27368.6|27393.6|27378.6|27383.6|27368.6|1
1679605800000|2023-03-23 21:10:00|27390.9|27360.9|27390.9|27360.9|27390.9|27360.9|27390.9|27360.9|7285
1679606100000|2023-03-23 21:15:00|27390.6|27360.6|27390.1|27360.1|27390.7|27360.7|27388.4|27358.4|0
1679606400000|2023-03-23 21:20:00|27389.9|27359.9|27390.2|27360.2|27390.2|27360.2|27389.9|27359.9|0
1679606700000|2023-03-23 21:25:00|27392.5|27362.5|27389.3|27359.3|27393.5|27363.5|27389.3|27359.3|0
1679607000000|2023-03-23 21:30:00|27388.9|27358.9|27389.4|27359.4|27391.1|27361.1|27388.6|27358.6|0
1679607300000|2023-03-23 21:35:00|27391.1|27361.1|27389.9|27359.9|27391.1|27361.1|27388.1|27358.1|0
1679607600000|2023-03-23 21:40:00|27389|27359|27388.8|27358.8|27389.9|27359.9|27388.5|27358.5|0
1679607900000|2023-03-23 21:45:00|27389.2|27359.2|27389.8|27359.8|27389.9|27359.9|27388.8|27358.8|0
1679608200000|2023-03-23 21:50:00|27388.9|27358.9|27393.6|27363.6|27393.6|27363.6|27388.9|27358.9|0
1679608500000|2023-03-23 21:55:00|27394.1|27364.1|27398.1|27368.1|27402.9|27372.9|27394.1|27364.1|0
1679608800000|2023-03-23 22:00:00|27396.8|27366.8|27387.9|27357.9|27406.4|27376.4|27386.7|27356.7|14
1679609100000|2023-03-23 22:05:00|27388.4|27358.4|27373.6|27358.6|27395.8|27365.8|27373.6|27356.2|7
1679609400000|2023-03-23 22:10:00|27371.1|27356.1|27366.1|27351.1|27371.1|27356.1|27361.1|27346.1|2
1679609700000|2023-03-23 22:15:00|27368.6|27353.6|27356.1|27341.1|27368.6|27353.6|27356.1|27341.1|3
1679610000000|2023-03-23 22:20:00|27358.6|27343.6|27356.1|27341.1|27358.6|27343.6|27356.1|27341.1|0
1679610300000|2023-03-23 22:25:00|27351.1|27336.1|27351.1|27336.1|27351.1|27336.1|27348.6|27333.6|7
1679610600000|2023-03-23 22:30:00|27347.1|27340.1|27339.6|27332.6|27347.1|27340.1|27339.6|27332.6|10
1679610900000|2023-03-23 22:35:00|27342.1|27335.1|27332.1|27325.1|27342.1|27335.1|27332.1|27325.1|22
1679611200000|2023-03-23 22:40:00|||||||||5
1679611500000|2023-03-23 22:45:00|27329.6|27322.6|27319.6|27312.6|27329.6|27322.6|27319.6|27312.6|4
1679611800000|2023-03-23 22:50:00|27312.1|27305.1|27309.6|27302.6|27314.6|27307.6|27304.6|27297.6|16
1679612100000|2023-03-23 22:55:00|27312.1|27305.1|27322.1|27315.1|27322.1|27315.1|27312.1|27305.1|7
1679612400000|2023-03-23 23:00:00|27319.6|27312.6|27309.6|27302.6|27319.6|27312.6|27307.1|27300.1|9
1679612700000|2023-03-23 23:05:00|27312.1|27305.1|27322.1|27315.1|27322.1|27315.1|27294.6|27287.6|50
1679613000000|2023-03-23 23:10:00|27319.6|27312.6|27319.6|27312.6|27324.6|27317.6|27314.6|27307.6|8
1679613300000|2023-03-23 23:15:00|27322.1|27315.1|27344.6|27337.6|27344.6|27337.6|27322.1|27315.1|25
1679613600000|2023-03-23 23:20:00|27347.1|27340.1|27354.6|27347.6|27359.6|27352.6|27347.1|27340.1|9
1679613900000|2023-03-23 23:25:00|27352.1|27345.1|27344.6|27337.6|27354.6|27347.6|27334.6|27327.6|15
1679614200000|2023-03-23 23:30:00|27342.1|27335.1|27344.6|27337.6|27344.6|27337.6|27322.1|27315.1|21357
1679614500000|2023-03-23 23:35:00|27342.1|27335.1|27344.6|27337.6|27359.6|27352.6|27339.6|27332.6|142
1679614800000|2023-03-23 23:40:00|27349.6|27342.6|27319.6|27312.6|27349.6|27342.6|27319.6|27312.6|184
1679615100000|2023-03-23 23:45:00|27322.1|27315.1|27322.1|27315.1|27349.6|27342.6|27314.6|27307.6|383
1679615400000|2023-03-23 23:50:00|27319.6|27312.6|27307.1|27300.1|27324.6|27317.6|27307.1|27300.1|222
1679615700000|2023-03-23 23:55:00|27309.6|27302.6|27349.6|27342.6|27349.6|27342.6|27309.6|27302.6|236
1679616000000|2023-03-24 00:00:00|27364.6|27357.6|27359.6|27352.6|27369.6|27362.6|27309.6|27302.6|1099
1679616300000|2023-03-24 00:05:00|27357.1|27350.1|27304.6|27297.6|27359.6|27352.6|27304.6|27297.6|506
1679616600000|2023-03-24 00:10:00|27307.1|27300.1|27294.6|27287.6|27319.6|27312.6|27292.1|27285.1|513
1679616900000|2023-03-24 00:15:00|27289.6|27282.6|27339.6|27332.6|27339.6|27332.6|27287.1|27280.1|376
1679617200000|2023-03-24 00:20:00|27344.6|27337.6|27339.6|27332.6|27379.6|27372.6|27334.6|27327.6|364
1679617500000|2023-03-24 00:25:00|27342.1|27335.1|27304.6|27297.6|27349.6|27342.6|27302.1|27295.1|284
1679617800000|2023-03-24 00:30:00|27307.1|27300.1|27329.6|27322.6|27329.6|27322.6|27299.6|27292.6|316
1679618100000|2023-03-24 00:35:00|27332.1|27325.1|27354.6|27347.6|27359.6|27352.6|27329.6|27322.6|325
1679618400000|2023-03-24 00:40:00|27352.1|27345.1|27337.1|27330.1|27354.6|27347.6|27334.6|27327.6|74
1679618700000|2023-03-24 00:45:00|27339.6|27332.6|27357.1|27350.1|27359.6|27352.6|27334.6|27327.6|116
1679619000000|2023-03-24 00:50:00|27359.6|27352.6|27344.6|27337.6|27369.6|27362.6|27342.1|27335.1|238
1679619300000|2023-03-24 00:55:00|27349.6|27342.6|27339.6|27332.6|27354.6|27347.6|27339.6|27332.6|102
1679619600000|2023-03-24 01:00:00|27334.6|27327.6|27294.6|27287.6|27339.6|27332.6|27294.6|27287.6|244
1679619900000|2023-03-24 01:05:00|27297.1|27290.1|27267.1|27260.1|27299.6|27292.6|27257.1|27250.1|576
1679620200000|2023-03-24 01:10:00|27269.6|27262.6|27267.1|27260.1|27284.6|27277.6|27254.6|27247.6|252
1679620500000|2023-03-24 01:15:00|27269.6|27262.6|27264.6|27257.6|27289.6|27282.6|27259.6|27252.6|202
1679620800000|2023-03-24 01:20:00|27262.1|27255.1|27274.6|27267.6|27284.6|27277.6|27259.6|27252.6|214
1679621100000|2023-03-24 01:25:00|27279.6|27272.6|27279.6|27272.6|27299.6|27292.6|27274.6|27267.6|152
1679621400000|2023-03-24 01:30:00|27277.1|27270.1|27299.6|27292.6|27299.6|27292.6|27262.1|27255.1|240
1679621700000|2023-03-24 01:35:00|27304.6|27297.6|27294.6|27287.6|27309.6|27302.6|27289.6|27282.6|217
1679622000000|2023-03-24 01:40:00|27292.1|27285.1|27304.6|27297.6|27309.6|27302.6|27287.1|27280.1|181
1679622300000|2023-03-24 01:45:00|27299.6|27292.6|27294.6|27287.6|27304.6|27297.6|27284.6|27277.6|267
1679622600000|2023-03-24 01:50:00|27297.1|27290.1|27344.6|27337.6|27347.1|27340.1|27297.1|27290.1|439
1679622900000|2023-03-24 01:55:00|27339.6|27332.6|27354.6|27347.6|27369.6|27362.6|27339.6|27332.6|357
1679623200000|2023-03-24 02:00:00|27349.6|27342.6|27384.6|27377.6|27384.6|27377.6|27339.6|27332.6|444
1679623500000|2023-03-24 02:05:00|27389.6|27382.6|27389.6|27382.6|27399.6|27392.6|27374.6|27367.6|260
1679623800000|2023-03-24 02:10:00|27387.1|27380.1|27374.6|27367.6|27394.6|27387.6|27369.6|27362.6|212
1679624100000|2023-03-24 02:15:00|27377.1|27370.1|27379.6|27372.6|27384.6|27377.6|27369.6|27362.6|86
1679624400000|2023-03-24 02:20:00|27374.6|27367.6|27364.6|27357.6|27374.6|27367.6|27364.6|27357.6|111
1679624700000|2023-03-24 02:25:00|27367.1|27360.1|27349.6|27342.6|27369.6|27362.6|27334.6|27327.6|249
1679625000000|2023-03-24 02:30:00|27347.1|27340.1|27344.6|27337.6|27352.1|27345.1|27342.1|27335.1|41
1679625300000|2023-03-24 02:35:00|27342.1|27335.1|27334.6|27327.6|27344.6|27337.6|27332.1|27325.1|140
1679625600000|2023-03-24 02:40:00|27337.1|27330.1|27347.1|27340.1|27349.6|27342.6|27334.6|27327.6|72
1679625900000|2023-03-24 02:45:00|27344.6|27337.6|27339.6|27332.6|27349.6|27342.6|27334.6|27327.6|49
1679626200000|2023-03-24 02:50:00|27337.1|27330.1|27329.6|27322.6|27337.1|27330.1|27324.6|27317.6|47
1679626500000|2023-03-24 02:55:00|27332.1|27325.1|27329.6|27322.6|27339.6|27332.6|27329.6|27322.6|59
1679626800000|2023-03-24 03:00:00|27327.1|27320.1|27334.6|27327.6|27339.6|27332.6|27327.1|27320.1|117
1679627100000|2023-03-24 03:05:00|27337.1|27330.1|27349.6|27342.6|27349.6|27342.6|27337.1|27330.1|68
1679627400000|2023-03-24 03:10:00|27347.1|27340.1|27349.6|27342.6|27349.6|27342.6|27344.6|27337.6|23
1679627700000|2023-03-24 03:15:00|27347.1|27340.1|27344.6|27337.6|27354.6|27347.6|27344.6|27337.6|55
1679628000000|2023-03-24 03:20:00|27347.1|27340.1|27349.6|27342.6|27349.6|27342.6|27339.6|27332.6|33
1679628300000|2023-03-24 03:25:00|27352.1|27345.1|27349.6|27342.6|27352.1|27345.1|27349.6|27342.6|13
1679628600000|2023-03-24 03:30:00|27354.6|27347.6|27354.6|27347.6|27369.6|27362.6|27352.1|27345.1|289
1679628900000|2023-03-24 03:35:00|27359.6|27352.6|27357.1|27350.1|27369.6|27362.6|27354.6|27347.6|169
1679629200000|2023-03-24 03:40:00|27354.6|27347.6|27354.6|27347.6|27364.6|27357.6|27349.6|27342.6|145
1679629500000|2023-03-24 03:45:00|27359.6|27352.6|27344.6|27337.6|27359.6|27352.6|27344.6|27337.6|91
1679629800000|2023-03-24 03:50:00|27347.1|27340.1|27329.6|27322.6|27347.1|27340.1|27324.6|27317.6|122
1679630100000|2023-03-24 03:55:00|27324.6|27317.6|27329.6|27322.6|27329.6|27322.6|27314.6|27307.6|151
1679630400000|2023-03-24 04:00:00|27324.6|27317.6|27314.6|27307.6|27324.6|27317.6|27314.6|27307.6|129
1679630700000|2023-03-24 04:05:00|27319.6|27312.6|27309.6|27302.6|27319.6|27312.6|27309.6|27302.6|148
1679631000000|2023-03-24 04:10:00|27307.1|27300.1|27309.6|27302.6|27314.6|27307.6|27304.6|27297.6|204
1679631300000|2023-03-24 04:15:00|27314.6|27307.6|27309.6|27302.6|27314.6|27307.6|27304.6|27297.6|94
1679631600000|2023-03-24 04:20:00|27312.1|27305.1|27319.6|27312.6|27322.1|27315.1|27312.1|27305.1|182
1679631900000|2023-03-24 04:25:00|27324.6|27317.6|27329.6|27322.6|27329.6|27322.6|27319.6|27312.6|113
1679632200000|2023-03-24 04:30:00|27324.6|27317.6|27329.6|27322.6|27332.1|27325.1|27324.6|27317.6|78
1679632500000|2023-03-24 04:35:00|27334.6|27327.6|27339.6|27332.6|27344.6|27337.6|27334.6|27327.6|104
1679632800000|2023-03-24 04:40:00|27334.6|27327.6|27339.6|27332.6|27342.1|27335.1|27334.6|27327.6|172
1679633100000|2023-03-24 04:45:00|27337.1|27330.1|27329.6|27322.6|27339.6|27332.6|27327.1|27320.1|106
1679633400000|2023-03-24 04:50:00|27334.6|27327.6|27324.6|27317.6|27334.6|27327.6|27319.6|27312.6|113
1679633700000|2023-03-24 04:55:00|27329.6|27322.6|27314.6|27307.6|27329.6|27322.6|27314.6|27307.6|99
1679634000000|2023-03-24 05:00:00|27309.6|27302.6|27324.6|27317.6|27324.6|27317.6|27309.6|27302.6|200
1679634300000|2023-03-24 05:05:00|27319.6|27312.6|27329.6|27322.6|27329.6|27322.6|27314.6|27307.6|123
1679634600000|2023-03-24 05:10:00|27327.1|27320.1|27344.6|27337.6|27344.6|27337.6|27324.6|27317.6|108
1679634900000|2023-03-24 05:15:00|27339.6|27332.6|27349.6|27342.6|27352.1|27345.1|27334.6|27327.6|128
1679635200000|2023-03-24 05:20:00|27344.6|27337.6|27354.6|27347.6|27357.1|27350.1|27344.6|27337.6|120
1679635500000|2023-03-24 05:25:00|27359.6|27352.6|27369.6|27362.6|27374.6|27367.6|27359.6|27352.6|234
1679635800000|2023-03-24 05:30:00|27374.6|27367.6|27379.6|27372.6|27379.6|27372.6|27374.6|27367.6|153
1679636100000|2023-03-24 05:35:00|27377.1|27370.1|27379.6|27372.6|27379.6|27372.6|27369.6|27362.6|137
1679636400000|2023-03-24 05:40:00|27374.6|27367.6|27374.6|27367.6|27379.6|27372.6|27374.6|27367.6|114
1679636700000|2023-03-24 05:45:00|27379.6|27372.6|27384.6|27377.6|27389.6|27382.6|27379.6|27372.6|277
1679637000000|2023-03-24 05:50:00|27389.6|27382.6|27369.6|27362.6|27389.6|27382.6|27367.1|27360.1|257
1679637300000|2023-03-24 05:55:00|27367.1|27360.1|27364.6|27357.6|27369.6|27362.6|27359.6|27352.6|512
1679637600000|2023-03-24 06:00:00|27369.6|27362.6|27379.6|27372.6|27384.6|27377.6|27354.6|27347.6|895
1679637900000|2023-03-24 06:05:00|27382.1|27375.1|27384.6|27377.6|27394.6|27387.6|27379.6|27372.6|386
1679638200000|2023-03-24 06:10:00|27389.6|27382.6|27439.6|27432.6|27442.1|27435.1|27374.6|27367.6|1232
1679638500000|2023-03-24 06:15:00|27444.6|27437.6|27424.6|27417.6|27444.6|27437.6|27419.6|27412.6|516
1679638800000|2023-03-24 06:20:00|27429.6|27422.6|27424.6|27417.6|27434.6|27427.6|27424.6|27417.6|196
1679639100000|2023-03-24 06:25:00|27427.1|27420.1|27424.6|27417.6|27429.6|27422.6|27419.6|27412.6|85
1679639400000|2023-03-24 06:30:00|27427.1|27420.1|27424.6|27417.6|27429.6|27422.6|27424.6|27417.6|28
1679639700000|2023-03-24 06:35:00|27422.1|27415.1|27419.6|27412.6|27424.6|27417.6|27414.6|27407.6|129
1679640000000|2023-03-24 06:40:00|27417.1|27410.1|27417.1|27410.1|27419.6|27412.6|27414.6|27407.6|11
1679640300000|2023-03-24 06:45:00|27414.6|27407.6|27429.6|27422.6|27429.6|27422.6|27414.6|27407.6|13
1679640600000|2023-03-24 06:50:00|27432.1|27425.1|27434.6|27427.6|27434.6|27427.6|27429.6|27422.6|39
1679640900000|2023-03-24 06:55:00|27439.6|27432.6|27444.6|27437.6|27449.6|27442.6|27434.6|27427.6|59
1679641200000|2023-03-24 07:00:00|27442.1|27435.1|27439.6|27432.6|27444.6|27437.6|27434.6|27427.6|26
1679641500000|2023-03-24 07:05:00|27434.6|27427.6|27434.6|27427.6|27437.1|27430.1|27429.6|27422.6|29
1679641800000|2023-03-24 07:10:00|27432.1|27425.1|27439.6|27432.6|27447.1|27440.1|27429.6|27422.6|29
1679642100000|2023-03-24 07:15:00|27444.6|27437.6|27439.6|27432.6|27447.1|27440.1|27437.1|27430.1|29
1679642400000|2023-03-24 07:20:00|27437.1|27430.1|27447.1|27440.1|27447.1|27440.1|27437.1|27430.1|25
1679642700000|2023-03-24 07:25:00|27444.6|27437.6|27449.6|27442.6|27452.1|27445.1|27439.6|27432.6|56
1679643000000|2023-03-24 07:30:00|27459.6|27452.6|27464.6|27457.6|27477.1|27470.1|27454.6|27447.6|179
1679643300000|2023-03-24 07:35:00|27462.1|27455.1|27474.6|27467.6|27474.6|27467.6|27457.1|27450.1|77
1679643600000|2023-03-24 07:40:00|27477.1|27470.1|27474.6|27467.6|27479.6|27472.6|27469.6|27462.6|56
1679643900000|2023-03-24 07:45:00|27472.1|27465.1|27482.1|27475.1|27484.6|27477.6|27469.6|27462.6|29
1679644200000|2023-03-24 07:50:00|27484.6|27477.6|27469.6|27462.6|27492.1|27485.1|27467.1|27460.1|45
1679644500000|2023-03-24 07:55:00|27467.1|27460.1|27454.6|27447.6|27469.6|27462.6|27454.6|27447.6|46
1679644800000|2023-03-24 08:00:00|27459.6|27452.6|27414.6|27407.6|27459.6|27452.6|27414.6|27407.6|134
1679645100000|2023-03-24 08:05:00|27409.6|27402.6|27329.6|27322.6|27409.6|27402.6|27324.6|27317.6|362
1679645400000|2023-03-24 08:10:00|27327.1|27320.1|27354.6|27347.6|27359.6|27352.6|27324.6|27317.6|292
1679645700000|2023-03-24 08:15:00|27359.6|27352.6|27347.1|27340.1|27372.1|27365.1|27344.6|27337.6|258
1679646000000|2023-03-24 08:20:00|27349.6|27342.6|27364.6|27357.6|27377.1|27370.1|27324.6|27317.6|291
1679646300000|2023-03-24 08:25:00|27359.6|27352.6|27384.6|27377.6|27389.6|27382.6|27357.1|27350.1|106
1679646600000|2023-03-24 08:30:00|27382.1|27375.1|27354.6|27347.6|27389.6|27382.6|27354.6|27347.6|116
1679646900000|2023-03-24 08:35:00|27352.1|27345.1|27319.6|27312.6|27354.6|27347.6|27317.1|27310.1|250
1679647200000|2023-03-24 08:40:00|27322.1|27315.1|27282.1|27275.1|27324.6|27317.6|27269.6|27262.6|327
1679647500000|2023-03-24 08:45:00|27279.6|27272.6|27259.6|27252.6|27279.6|27272.6|27249.6|27242.6|255
1679647800000|2023-03-24 08:50:00|27257.1|27250.1|27297.1|27290.1|27299.6|27292.6|27244.6|27237.6|264
1679648100000|2023-03-24 08:55:00|27299.6|27292.6|27299.6|27292.6|27319.6|27312.6|27289.6|27282.6|175
1679648400000|2023-03-24 09:00:00|27297.1|27290.1|27312.1|27305.1|27314.6|27307.6|27269.6|27262.6|147
1679648700000|2023-03-24 09:05:00|27309.6|27302.6|27312.1|27305.1|27329.6|27322.6|27294.6|27287.6|133
1679649000000|2023-03-24 09:10:00|27314.6|27307.6|27297.1|27290.1|27334.6|27327.6|27294.6|27287.6|125
1679649300000|2023-03-24 09:15:00|27294.6|27287.6|27289.6|27282.6|27319.6|27312.6|27287.1|27280.1|37
1679649600000|2023-03-24 09:20:00|27287.1|27280.1|27284.6|27277.6|27289.6|27282.6|27259.6|27252.6|171
1679649900000|2023-03-24 09:25:00|27282.1|27275.1|27294.6|27287.6|27304.6|27297.6|27279.6|27272.6|73
1679650200000|2023-03-24 09:30:00|27292.1|27285.1|27264.6|27257.6|27294.6|27287.6|27252.1|27245.1|147
1679650500000|2023-03-24 09:35:00|27262.1|27255.1|27229.6|27222.6|27279.6|27272.6|27224.6|27217.6|202
1679650800000|2023-03-24 09:40:00|27232.1|27225.1|27234.6|27227.6|27249.6|27242.6|27224.6|27217.6|179
1679651100000|2023-03-24 09:45:00|27229.6|27222.6|27227.1|27220.1|27234.6|27227.6|27204.6|27197.6|178
1679651400000|2023-03-24 09:50:00|27229.6|27222.6|27209.6|27202.6|27229.6|27222.6|27209.6|27202.6|199
1679651700000|2023-03-24 09:55:00|27212.1|27205.1|27209.6|27202.6|27232.1|27225.1|27199.6|27192.6|223
1679652000000|2023-03-24 10:00:00|27212.1|27205.1|27199.6|27192.6|27219.6|27212.6|27189.6|27182.6|117
1679652300000|2023-03-24 10:05:00|27204.6|27197.6|27174.6|27167.6|27204.6|27197.6|27164.6|27157.6|174
1679652600000|2023-03-24 10:10:00|27169.6|27162.6|27149.6|27142.6|27194.6|27187.6|27149.6|27142.6|301
1679652900000|2023-03-24 10:15:00|27152.1|27145.1|27207.1|27200.1|27209.6|27202.6|27144.6|27137.6|438
1679653200000|2023-03-24 10:20:00|27204.6|27197.6|27194.6|27187.6|27214.6|27207.6|27177.1|27170.1|277
1679653500000|2023-03-24 10:25:00|27197.1|27190.1|27189.6|27182.6|27222.1|27215.1|27184.6|27177.6|277
1679653800000|2023-03-24 10:30:00|27187.1|27180.1|27172.1|27165.1|27189.6|27182.6|27162.1|27155.1|84
1679654100000|2023-03-24 10:35:00|27174.6|27167.6|27159.6|27152.6|27179.6|27172.6|27144.6|27137.6|80
1679654400000|2023-03-24 10:40:00|27162.1|27155.1|27167.1|27160.1|27187.1|27180.1|27154.6|27147.6|191
1679654700000|2023-03-24 10:45:00|27169.6|27162.6|27189.6|27182.6|27192.1|27185.1|27169.6|27162.6|99
1679655000000|2023-03-24 10:50:00|27187.1|27180.1|27174.6|27167.6|27192.1|27185.1|27169.6|27162.6|49
1679655300000|2023-03-24 10:55:00|27172.1|27165.1|27164.6|27157.6|27174.6|27167.6|27144.6|27137.6|71
1679655600000|2023-03-24 11:00:00|27162.1|27155.1|27157.1|27150.1|27164.6|27157.6|27109.6|27102.6|275
1679655900000|2023-03-24 11:05:00|27154.6|27147.6|27139.6|27132.6|27159.6|27152.6|27124.6|27117.6|113
1679656200000|2023-03-24 11:10:00|27137.1|27130.1|27164.6|27157.6|27174.6|27167.6|27132.1|27125.1|96
1679656500000|2023-03-24 11:15:00|27162.1|27155.1|27152.1|27145.1|27164.6|27157.6|27139.6|27132.6|65
1679656800000|2023-03-24 11:20:00|27154.6|27147.6|27172.1|27165.1|27184.6|27177.6|27152.1|27145.1|54
1679657100000|2023-03-24 11:25:00|27174.6|27167.6|27179.6|27172.6|27184.6|27177.6|27159.6|27152.6|70
1679657400000|2023-03-24 11:30:00|27177.1|27170.1|27189.6|27182.6|27199.6|27192.6|27174.6|27167.6|113
1679657700000|2023-03-24 11:35:00|27187.1|27180.1|27189.6|27182.6|27199.6|27192.6|27184.6|27177.6|102
1679658000000|2023-03-24 11:40:00|27187.1|27180.1|27162.1|27155.1|27199.6|27192.6|27154.6|27147.6|113
1679658300000|2023-03-24 11:45:00|27159.6|27152.6|27157.1|27150.1|27167.1|27160.1|27149.6|27142.6|52
1679658600000|2023-03-24 11:50:00|27154.6|27147.6|27179.6|27172.6|27179.6|27172.6|27149.6|27142.6|154
1679658900000|2023-03-24 11:55:00|27177.1|27170.1|27184.6|27177.6|27189.6|27182.6|27169.6|27162.6|153
1679659200000|2023-03-24 12:00:00|27179.6|27172.6|27149.6|27142.6|27189.6|27182.6|27139.6|27132.6|113
1679659500000|2023-03-24 12:05:00|27154.6|27147.6|27172.1|27165.1|27174.6|27167.6|27144.6|27137.6|73
1679659800000|2023-03-24 12:10:00|27169.6|27162.6|27189.6|27182.6|27194.6|27187.6|27169.6|27162.6|98
1679660100000|2023-03-24 12:15:00|27184.6|27177.6|27169.6|27162.6|27189.6|27182.6|27154.6|27147.6|69
1679660400000|2023-03-24 12:20:00|27167.1|27160.1|27184.6|27177.6|27184.6|27177.6|27164.6|27157.6|146
1679660700000|2023-03-24 12:25:00|27182.1|27175.1|27184.6|27177.6|27194.6|27187.6|27174.6|27167.6|69
1679661000000|2023-03-24 12:30:00|27182.1|27175.1|27169.6|27162.6|27184.6|27177.6|27162.1|27155.1|70
1679661300000|2023-03-24 12:35:00|27174.6|27167.6|27192.1|27185.1|27212.1|27205.1|27174.6|27167.6|140
1679661600000|2023-03-24 12:40:00|27189.6|27182.6|27184.6|27177.6|27199.6|27192.6|27162.1|27155.1|91
1679661900000|2023-03-24 12:45:00|27187.1|27180.1|27187.1|27180.1|27199.6|27192.6|27179.6|27172.6|53
1679662200000|2023-03-24 12:50:00|27184.6|27177.6|27209.6|27202.6|27222.1|27215.1|27184.6|27177.6|64
1679662500000|2023-03-24 12:55:00|27214.6|27207.6|27242.1|27235.1|27262.1|27255.1|27214.6|27207.6|298
1679662800000|2023-03-24 13:00:00|27244.6|27237.6|27229.6|27222.6|27244.6|27237.6|27224.6|27217.6|173
1679663100000|2023-03-24 13:05:00|27234.6|27227.6|27224.6|27217.6|27247.1|27240.1|27224.6|27217.6|54
1679663400000|2023-03-24 13:10:00|27222.1|27215.1|27234.6|27227.6|27234.6|27227.6|27217.1|27210.1|37
1679663700000|2023-03-24 13:15:00|27232.1|27225.1|27219.6|27212.6|27239.6|27232.6|27204.6|27197.6|77
1679664000000|2023-03-24 13:20:00|27222.1|27215.1|27242.1|27235.1|27244.6|27237.6|27209.6|27202.6|64
1679664300000|2023-03-24 13:25:00|27239.6|27232.6|27274.6|27267.6|27284.6|27277.6|27229.6|27222.6|293
1679664600000|2023-03-24 13:30:00|27272.1|27265.1|27249.6|27242.6|27289.6|27282.6|27239.6|27232.6|420
1679664900000|2023-03-24 13:35:00|27247.1|27240.1|27244.6|27237.6|27259.6|27252.6|27234.6|27227.6|247
1679665200000|2023-03-24 13:40:00|27239.6|27232.6|27217.1|27210.1|27259.6|27252.6|27199.6|27192.6|195
1679665500000|2023-03-24 13:45:00|27219.6|27212.6|27209.6|27202.6|27229.6|27222.6|27179.6|27172.6|341
1679665800000|2023-03-24 13:50:00|27207.1|27200.1|27259.6|27252.6|27269.6|27262.6|27204.6|27197.6|351
1679666100000|2023-03-24 13:55:00|27262.1|27255.1|27284.6|27277.6|27284.6|27277.6|27254.6|27247.6|151
1679666400000|2023-03-24 14:00:00|27287.1|27280.1|27269.6|27262.6|27302.1|27295.1|27264.6|27257.6|148
1679666700000|2023-03-24 14:05:00|27267.1|27260.1|27244.6|27237.6|27289.6|27282.6|27234.6|27227.6|172
1679667000000|2023-03-24 14:10:00|27247.1|27240.1|27257.1|27250.1|27284.6|27277.6|27239.6|27232.6|268
1679667300000|2023-03-24 14:15:00|27259.6|27252.6|27214.6|27207.6|27259.6|27252.6|27214.6|27207.6|137
1679667600000|2023-03-24 14:20:00|27217.1|27210.1|27219.6|27212.6|27222.1|27215.1|27179.6|27172.6|179
1679667900000|2023-03-24 14:25:00|27224.6|27217.6|27267.1|27260.1|27274.6|27267.6|27224.6|27217.6|205
1679668200000|2023-03-24 14:30:00|27269.6|27262.6|27269.6|27262.6|27287.1|27280.1|27257.1|27250.1|115
1679668500000|2023-03-24 14:35:00|27274.6|27267.6|27254.6|27247.6|27274.6|27267.6|27239.6|27232.6|104
1679668800000|2023-03-24 14:40:00|27247.1|27240.1|27219.6|27212.6|27247.1|27240.1|27214.6|27207.6|126
1679669100000|2023-03-24 14:45:00|27222.1|27215.1|27219.6|27212.6|27239.6|27232.6|27214.6|27207.6|173
1679669400000|2023-03-24 14:50:00|27214.6|27207.6|27234.6|27227.6|27242.1|27235.1|27214.6|27207.6|93
1679669700000|2023-03-24 14:55:00|27232.1|27225.1|27262.1|27255.1|27267.1|27260.1|27224.6|27217.6|136
1679670000000|2023-03-24 15:00:00|27259.6|27252.6|27249.6|27242.6|27264.6|27257.6|27227.1|27220.1|178
1679670300000|2023-03-24 15:05:00|27252.1|27245.1|27204.6|27197.6|27254.6|27247.6|27199.6|27192.6|144
1679670600000|2023-03-24 15:10:00|27202.1|27195.1|27169.6|27162.6|27204.6|27197.6|27159.6|27152.6|255
1679670900000|2023-03-24 15:15:00|27167.1|27160.1|27189.6|27182.6|27199.6|27192.6|27167.1|27160.1|118
1679671200000|2023-03-24 15:20:00|27194.6|27187.6|27194.6|27187.6|27219.6|27212.6|27184.6|27177.6|92
1679671500000|2023-03-24 15:25:00|27197.1|27190.1|27199.6|27192.6|27219.6|27212.6|27194.6|27187.6|90
1679671800000|2023-03-24 15:30:00|27202.1|27195.1|27204.6|27197.6|27209.6|27202.6|27184.6|27177.6|70
1679672100000|2023-03-24 15:35:00|27209.6|27202.6|27212.1|27205.1|27224.6|27217.6|27204.6|27197.6|133
1679672400000|2023-03-24 15:40:00|27214.6|27207.6|27224.6|27217.6|27229.6|27222.6|27214.6|27207.6|54
1679672700000|2023-03-24 15:45:00|27227.1|27220.1|27269.6|27262.6|27294.6|27287.6|27227.1|27220.1|360
1679673000000|2023-03-24 15:50:00|27264.6|27257.6|27269.6|27262.6|27269.6|27262.6|27249.6|27242.6|89
1679673300000|2023-03-24 15:55:00|27267.1|27260.1|27299.6|27292.6|27304.6|27297.6|27264.6|27257.6|204
1679673600000|2023-03-24 16:00:00|27304.6|27297.6|27297.1|27290.1|27334.6|27327.6|27292.1|27285.1|359
1679673900000|2023-03-24 16:05:00|27294.6|27287.6|27267.1|27260.1|27299.6|27292.6|27264.6|27257.6|98
1679674200000|2023-03-24 16:10:00|27269.6|27262.6|27259.6|27252.6|27279.6|27272.6|27259.6|27252.6|90
1679674500000|2023-03-24 16:15:00|27262.1|27255.1|27247.1|27240.1|27274.6|27267.6|27229.6|27222.6|155
1679674800000|2023-03-24 16:20:00|27244.6|27237.6|27249.6|27242.6|27254.6|27247.6|27234.6|27227.6|64
1679675100000|2023-03-24 16:25:00|27252.1|27245.1|27259.6|27252.6|27259.6|27252.6|27234.6|27227.6|230
1679675400000|2023-03-24 16:30:00|27264.6|27257.6|27264.6|27257.6|27269.6|27262.6|27249.6|27242.6|111
1679675700000|2023-03-24 16:35:00|27269.6|27262.6|27274.6|27267.6|27284.6|27277.6|27262.1|27255.1|207
1679676000000|2023-03-24 16:40:00|27277.1|27270.1|27294.6|27287.6|27294.6|27287.6|27262.1|27255.1|111
1679676300000|2023-03-24 16:45:00|27292.1|27285.1|27307.1|27300.1|27319.6|27312.6|27289.6|27282.6|248
1679676600000|2023-03-24 16:50:00|27309.6|27302.6|27284.6|27277.6|27312.1|27305.1|27284.6|27277.6|50
1679676900000|2023-03-24 16:55:00|27289.6|27282.6|27289.6|27282.6|27312.1|27305.1|27289.6|27282.6|65
1679677200000|2023-03-24 17:00:00|27292.1|27285.1|27284.6|27277.6|27299.6|27292.6|27269.6|27262.6|174
1679677500000|2023-03-24 17:05:00|27282.1|27275.1|27277.1|27270.1|27304.6|27297.6|27269.6|27262.6|82
1679677800000|2023-03-24 17:10:00|27274.6|27267.6|27284.6|27277.6|27289.6|27282.6|27264.6|27257.6|76
1679678100000|2023-03-24 17:15:00|27287.1|27280.1|27264.6|27257.6|27292.1|27285.1|27259.6|27252.6|68
1679678400000|2023-03-24 17:20:00|27267.1|27260.1|27279.6|27272.6|27289.6|27282.6|27264.6|27257.6|58
1679678700000|2023-03-24 17:25:00|27284.6|27277.6|27304.6|27297.6|27319.6|27312.6|27279.6|27272.6|276
1679679000000|2023-03-24 17:30:00|27307.1|27300.1|27297.1|27290.1|27319.6|27312.6|27294.6|27287.6|100
1679679300000|2023-03-24 17:35:00|27299.6|27292.6|27322.1|27315.1|27324.6|27317.6|27294.6|27287.6|121
1679679600000|2023-03-24 17:40:00|27324.6|27317.6|27307.1|27300.1|27324.6|27317.6|27304.6|27297.6|179
1679679900000|2023-03-24 17:45:00|27309.6|27302.6|27269.6|27262.6|27309.6|27302.6|27269.6|27262.6|59
1679680200000|2023-03-24 17:50:00|27272.1|27265.1|27274.6|27267.6|27279.6|27272.6|27264.6|27257.6|64
1679680500000|2023-03-24 17:55:00|27277.1|27270.1|27284.6|27277.6|27289.6|27282.6|27269.6|27262.6|39
1679680800000|2023-03-24 18:00:00|27287.1|27280.1|27304.6|27297.6|27304.6|27297.6|27284.6|27277.6|82
1679681100000|2023-03-24 18:05:00|27302.1|27295.1|27304.6|27297.6|27309.6|27302.6|27284.6|27277.6|51
1679681400000|2023-03-24 18:10:00|27302.1|27295.1|27317.1|27310.1|27322.1|27315.1|27299.6|27292.6|40
1679681700000|2023-03-24 18:15:00|27319.6|27312.6|27324.6|27317.6|27334.6|27327.6|27309.6|27302.6|340
1679682000000|2023-03-24 18:20:00|27329.6|27322.6|27307.1|27300.1|27334.6|27327.6|27304.6|27297.6|146
1679682300000|2023-03-24 18:25:00|27304.6|27297.6|27309.6|27302.6|27312.1|27305.1|27299.6|27292.6|58
1679682600000|2023-03-24 18:30:00|27312.1|27305.1|27329.6|27322.6|27339.6|27332.6|27304.6|27297.6|149
1679682900000|2023-03-24 18:35:00|27332.1|27325.1|27327.1|27320.1|27334.6|27327.6|27314.6|27307.6|104
1679683200000|2023-03-24 18:40:00|27329.6|27322.6|27334.6|27327.6|27334.6|27327.6|27319.6|27312.6|112
1679683500000|2023-03-24 18:45:00|27332.1|27325.1|27334.6|27327.6|27339.6|27332.6|27324.6|27317.6|169
1679683800000|2023-03-24 18:50:00|27332.1|27325.1|27322.1|27315.1|27334.6|27327.6|27319.6|27312.6|123
1679684100000|2023-03-24 18:55:00|27319.6|27312.6|27324.6|27317.6|27334.6|27327.6|27319.6|27312.6|102
1679684400000|2023-03-24 19:00:00|27327.1|27320.1|27309.6|27302.6|27329.6|27322.6|27304.6|27297.6|69
1679684700000|2023-03-24 19:05:00|27304.6|27297.6|27304.6|27297.6|27314.6|27307.6|27299.6|27292.6|93
1679685000000|2023-03-24 19:10:00|27302.1|27295.1|27307.1|27300.1|27314.6|27307.6|27299.6|27292.6|38
1679685300000|2023-03-24 19:15:00|27304.6|27297.6|27339.6|27332.6|27344.6|27337.6|27304.6|27297.6|74
1679685600000|2023-03-24 19:20:00|27342.1|27335.1|27344.6|27337.6|27369.6|27362.6|27339.6|27332.6|191
1679685900000|2023-03-24 19:25:00|27342.1|27335.1|27364.6|27357.6|27369.6|27362.6|27339.6|27332.6|158
1679686200000|2023-03-24 19:30:00|27369.6|27362.6|27359.6|27352.6|27369.6|27362.6|27352.1|27345.1|121
1679686500000|2023-03-24 19:35:00|27362.1|27355.1|27364.6|27357.6|27379.6|27372.6|27354.6|27347.6|214
1679686800000|2023-03-24 19:40:00|27362.1|27355.1|27364.6|27357.6|27372.1|27365.1|27357.1|27350.1|108
1679687100000|2023-03-24 19:45:00|27362.1|27355.1|27364.6|27357.6|27369.6|27362.6|27354.6|27347.6|119
1679687400000|2023-03-24 19:50:00|27359.6|27352.6|27339.6|27332.6|27369.6|27362.6|27339.6|27332.6|146
1679687700000|2023-03-24 19:55:00|27342.1|27335.1|27379.6|27372.6|27379.6|27372.6|27324.6|27317.6|238
1679688000000|2023-03-24 20:00:00|27374.6|27367.6|27377.1|27370.1|27387.1|27380.1|27369.6|27362.6|42
1679688300000|2023-03-24 20:05:00|27379.6|27372.6|27374.6|27367.6|27384.6|27377.6|27369.6|27362.6|35
1679688600000|2023-03-24 20:10:00|27372.1|27365.1|27374.6|27367.6|27374.6|27367.6|27372.1|27365.1|32
1679688900000|2023-03-24 20:15:00|27372.1|27365.1|27382.1|27375.1|27384.6|27377.6|27372.1|27365.1|28
1679689200000|2023-03-24 20:20:00|27384.6|27377.6|27387.1|27380.1|27387.1|27380.1|27379.6|27372.6|13
1679689500000|2023-03-24 20:25:00|27389.6|27382.6|27384.6|27377.6|27389.6|27382.6|27384.6|27377.6|15
1679689800000|2023-03-24 20:30:00|27387.1|27380.1|27382.1|27375.1|27389.6|27382.6|27382.1|27375.1|8
1679690100000|2023-03-24 20:35:00|27379.6|27372.6|27382.1|27375.1|27384.6|27377.6|27379.6|27372.6|3
1679690400000|2023-03-24 20:40:00|27384.6|27377.6|27384.6|27377.6|27384.6|27377.6|27382.1|27375.1|0
1679690700000|2023-03-24 20:45:00|27387.1|27380.1|27389.6|27382.6|27392.1|27385.1|27384.6|27377.6|16
1679691000000|2023-03-24 20:50:00|27387.1|27380.1|27392.1|27385.1|27394.6|27387.6|27387.1|27380.1|50
1679691300000|2023-03-24 20:55:00|27389.6|27382.6|27398.6|27383.6|27399.6|27392.6|27387.1|27376.1|53
1679868000000|2023-03-26 22:00:00|27398.6|27383.6|27431.1|27416.1|27431.1|27416.1|27398.6|27383.6|56
1679868300000|2023-03-26 22:05:00|27433.6|27418.6|27456.1|27441.1|27456.1|27441.1|27433.6|27418.6|53
1679868600000|2023-03-26 22:10:00|27453.6|27438.6|27458.6|27443.6|27463.6|27448.6|27453.6|27438.6|7
1679868900000|2023-03-26 22:15:00|27456.1|27441.1|27461.1|27446.1|27461.1|27446.1|27453.6|27438.6|5
1679869200000|2023-03-26 22:20:00|27458.6|27443.6|27448.6|27433.6|27463.6|27448.6|27446.1|27431.1|28
1679869500000|2023-03-26 22:25:00|27451.1|27436.1|27468.6|27453.6|27468.6|27453.6|27451.1|27436.1|5
1679869800000|2023-03-26 22:30:00|27473.6|27458.6|27471.1|27456.1|27473.6|27458.6|27461.1|27446.1|20
1679870100000|2023-03-26 22:35:00|27468.6|27453.6|27468.6|27453.6|27471.1|27456.1|27461.1|27446.1|23
1679870400000|2023-03-26 22:40:00|27466.1|27451.1|27471.1|27456.1|27473.6|27458.6|27461.1|27446.1|14
1679870700000|2023-03-26 22:45:00|||||||||1
1679871000000|2023-03-26 22:50:00|27473.6|27458.6|27466.1|27451.1|27473.6|27458.6|27466.1|27451.1|6
1679871300000|2023-03-26 22:55:00|27468.6|27453.6|27466.1|27451.1|27468.6|27453.6|27463.6|27448.6|4
1679871600000|2023-03-26 23:00:00|27473.6|27458.6|27446.1|27431.1|27473.6|27458.6|27443.6|27428.6|38
1679871900000|2023-03-26 23:05:00|27448.6|27433.6|27456.1|27441.1|27463.6|27448.6|27448.6|27433.6|18
1679872200000|2023-03-26 23:10:00|27458.6|27443.6|27458.6|27443.6|27461.1|27446.1|27456.1|27441.1|2
1679872500000|2023-03-26 23:15:00|27461.1|27446.1|27476.1|27461.1|27478.6|27463.6|27453.6|27438.6|42
1679872800000|2023-03-26 23:20:00|27478.6|27463.6|27476.1|27461.1|27486.1|27471.1|27468.6|27453.6|56
1679873100000|2023-03-26 23:25:00|27478.6|27463.6|27478.6|27463.6|27486.1|27471.1|27473.6|27458.6|18
1679873400000|2023-03-26 23:30:00|27486.1|27471.1|27489.6|27482.6|27509.6|27502.6|27481.1|27466.1|24921
1679873700000|2023-03-26 23:35:00|27494.6|27487.6|27499.6|27492.6|27509.6|27502.6|27494.6|27487.6|140
1679874000000|2023-03-26 23:40:00|27494.6|27487.6|27479.6|27472.6|27499.6|27492.6|27474.6|27467.6|275
1679874300000|2023-03-26 23:45:00|27477.1|27470.1|27509.6|27502.6|27529.6|27522.6|27469.6|27462.6|838
1679874600000|2023-03-26 23:50:00|27504.6|27497.6|27499.6|27492.6|27519.6|27512.6|27494.6|27487.6|241
1679874900000|2023-03-26 23:55:00|27494.6|27487.6|27489.6|27482.6|27499.6|27492.6|27482.1|27475.1|368
1679875200000|2023-03-27 00:00:00|27484.6|27477.6|27449.6|27442.6|27489.6|27482.6|27404.6|27397.6|1364
1679875500000|2023-03-27 00:05:00|27447.1|27440.1|27434.6|27427.6|27449.6|27442.6|27409.6|27402.6|602
1679875800000|2023-03-27 00:10:00|27432.1|27425.1|27434.6|27427.6|27439.6|27432.6|27414.6|27407.6|269
1679876100000|2023-03-27 00:15:00|27432.1|27425.1|27399.6|27392.6|27434.6|27427.6|27384.6|27377.6|403
1679876400000|2023-03-27 00:20:00|27397.1|27390.1|27379.6|27372.6|27407.1|27400.1|27374.6|27367.6|231
1679876700000|2023-03-27 00:25:00|27382.1|27375.1|27374.6|27367.6|27392.1|27385.1|27369.6|27362.6|402
1679877000000|2023-03-27 00:30:00|27369.6|27362.6|27389.6|27382.6|27397.1|27390.1|27349.6|27342.6|459
1679877300000|2023-03-27 00:35:00|27384.6|27377.6|27399.6|27392.6|27402.1|27395.1|27369.6|27362.6|252
1679877600000|2023-03-27 00:40:00|27409.6|27402.6|27394.6|27387.6|27429.6|27422.6|27394.6|27387.6|322
1679877900000|2023-03-27 00:45:00|27399.6|27392.6|27414.6|27407.6|27419.6|27412.6|27397.1|27390.1|177
1679878200000|2023-03-27 00:50:00|27409.6|27402.6|27399.6|27392.6|27419.6|27412.6|27389.6|27382.6|195
1679878500000|2023-03-27 00:55:00|27404.6|27397.6|27434.6|27427.6|27454.6|27447.6|27404.6|27397.6|345
1679878800000|2023-03-27 01:00:00|27432.1|27425.1|27464.6|27457.6|27464.6|27457.6|27432.1|27425.1|373
1679879100000|2023-03-27 01:05:00|27459.6|27452.6|27424.6|27417.6|27464.6|27457.6|27414.6|27407.6|285
1679879400000|2023-03-27 01:10:00|27427.1|27420.1|27424.6|27417.6|27437.1|27430.1|27419.6|27412.6|102
1679879700000|2023-03-27 01:15:00|27422.1|27415.1|27449.6|27442.6|27454.6|27447.6|27419.6|27412.6|213
1679880000000|2023-03-27 01:20:00|27452.1|27445.1|27447.1|27440.1|27454.6|27447.6|27432.1|27425.1|288
1679880300000|2023-03-27 01:25:00|27449.6|27442.6|27469.6|27462.6|27474.6|27467.6|27444.6|27437.6|205
1679880600000|2023-03-27 01:30:00|27467.1|27460.1|27454.6|27447.6|27469.6|27462.6|27439.6|27432.6|280
1679880900000|2023-03-27 01:35:00|27449.6|27442.6|27474.6|27467.6|27479.6|27472.6|27429.6|27422.6|255
1679881200000|2023-03-27 01:40:00|27477.1|27470.1|27464.6|27457.6|27479.6|27472.6|27452.1|27445.1|227
1679881500000|2023-03-27 01:45:00|27462.1|27455.1|27459.6|27452.6|27469.6|27462.6|27454.6|27447.6|109
1679881800000|2023-03-27 01:50:00|27454.6|27447.6|27467.1|27460.1|27474.6|27467.6|27449.6|27442.6|215
1679882100000|2023-03-27 01:55:00|27464.6|27457.6|27455.4|27448.4|27469.6|27462.6|27445.4|27438.4|123
1679882400000|2023-03-27 02:00:00|27457.9|27450.9|27455.4|27448.4|27465.4|27458.4|27440.4|27433.4|498
1679882700000|2023-03-27 02:05:00|27452.9|27445.9|27460.4|27453.4|27465.4|27458.4|27450.4|27443.4|118
1679883000000|2023-03-27 02:10:00|27462.9|27455.9|27475.4|27468.4|27475.4|27468.4|27460.4|27453.4|126
1679883300000|2023-03-27 02:15:00|27472.9|27465.9|27480.4|27473.4|27485.4|27478.4|27470.4|27463.4|138
1679883600000|2023-03-27 02:20:00|27475.4|27468.4|27475.4|27468.4|27482.9|27475.9|27470.4|27463.4|116
1679883900000|2023-03-27 02:25:00|27480.4|27473.4|27465.4|27458.4|27480.4|27473.4|27465.4|27458.4|175
1679884200000|2023-03-27 02:30:00|27460.4|27453.4|27455.4|27448.4|27460.4|27453.4|27445.4|27438.4|129
1679884500000|2023-03-27 02:35:00|27450.4|27443.4|27455.4|27448.4|27455.4|27448.4|27445.4|27438.4|43
1679884800000|2023-03-27 02:40:00|27450.4|27443.4|27455.4|27448.4|27460.4|27453.4|27445.4|27438.4|200
1679885100000|2023-03-27 02:45:00|27452.9|27445.9|27450.4|27443.4|27460.4|27453.4|27447.9|27440.9|51
1679885400000|2023-03-27 02:50:00|27452.9|27445.9|27460.4|27453.4|27460.4|27453.4|27452.9|27445.9|17
1679885700000|2023-03-27 02:55:00|27457.9|27450.9|27470.4|27463.4|27470.4|27463.4|27452.9|27445.9|63
1679886000000|2023-03-27 03:00:00|27467.9|27460.9|27465.4|27458.4|27470.4|27463.4|27465.4|27458.4|58
1679886300000|2023-03-27 03:05:00|27462.9|27455.9|27467.9|27460.9|27470.4|27463.4|27455.4|27448.4|92
1679886600000|2023-03-27 03:10:00|27465.4|27458.4|27465.4|27458.4|27470.4|27463.4|27465.4|27458.4|42
1679886900000|2023-03-27 03:15:00|27460.4|27453.4|27465.4|27458.4|27467.9|27460.9|27457.9|27450.9|42
1679887200000|2023-03-27 03:20:00|27470.4|27463.4|27470.4|27463.4|27470.4|27463.4|27465.4|27458.4|46
1679887500000|2023-03-27 03:25:00|27465.4|27458.4|27465.4|27458.4|27465.4|27458.4|27460.4|27453.4|42
1679887800000|2023-03-27 03:30:00|27470.4|27463.4|27495.4|27488.4|27500.4|27493.4|27470.4|27463.4|293
1679888100000|2023-03-27 03:35:00|27500.4|27493.4|27530.4|27523.4|27535.4|27528.4|27495.4|27488.4|385
1679888400000|2023-03-27 03:40:00|27532.9|27525.9|27530.4|27523.4|27537.9|27530.9|27525.4|27518.4|298
1679888700000|2023-03-27 03:45:00|27535.4|27528.4|27530.4|27523.4|27547.9|27540.9|27530.4|27523.4|301
1679889000000|2023-03-27 03:50:00|27527.9|27520.9|27505.4|27498.4|27530.4|27523.4|27500.4|27493.4|226
1679889300000|2023-03-27 03:55:00|27502.9|27495.9|27500.4|27493.4|27507.9|27500.9|27500.4|27493.4|36
1679889600000|2023-03-27 04:00:00|27502.9|27495.9|27500.4|27493.4|27505.4|27498.4|27500.4|27493.4|101
1679889900000|2023-03-27 04:05:00|27497.9|27490.9|27485.4|27478.4|27497.9|27490.9|27485.4|27478.4|240
1679890200000|2023-03-27 04:10:00|27490.4|27483.4|27500.4|27493.4|27500.4|27493.4|27490.4|27483.4|136
1679890500000|2023-03-27 04:15:00|27502.9|27495.9|27500.4|27493.4|27510.4|27503.4|27495.4|27488.4|115
1679890800000|2023-03-27 04:20:00|27497.9|27490.9|27500.4|27493.4|27500.4|27493.4|27495.4|27488.4|112
1679891100000|2023-03-27 04:25:00|27505.4|27498.4|27510.4|27503.4|27510.4|27503.4|27505.4|27498.4|44
1679891400000|2023-03-27 04:30:00|27515.4|27508.4|27515.4|27508.4|27520.4|27513.4|27510.4|27503.4|93
1679891700000|2023-03-27 04:35:00|27510.4|27503.4|27505.4|27498.4|27510.4|27503.4|27505.4|27498.4|115
1679892000000|2023-03-27 04:40:00|27507.9|27500.9|27510.4|27503.4|27515.4|27508.4|27505.4|27498.4|139
1679892300000|2023-03-27 04:45:00|27505.4|27498.4|27505.4|27498.4|27505.4|27498.4|27495.4|27488.4|86
1679892600000|2023-03-27 04:50:00|27507.9|27500.9|27505.4|27498.4|27510.4|27503.4|27495.4|27488.4|157
1679892900000|2023-03-27 04:55:00|27502.9|27495.9|27510.4|27503.4|27515.4|27508.4|27497.9|27490.9|94
1679893200000|2023-03-27 05:00:00|27515.4|27508.4|27515.4|27508.4|27520.4|27513.4|27510.4|27503.4|96
1679893500000|2023-03-27 05:05:00|27517.9|27510.9|27510.4|27503.4|27520.4|27513.4|27505.4|27498.4|93
1679893800000|2023-03-27 05:10:00|27515.4|27508.4|27515.4|27508.4|27515.4|27508.4|27505.4|27498.4|203
1679894100000|2023-03-27 05:15:00|27510.4|27503.4|27515.4|27508.4|27520.4|27513.4|27510.4|27503.4|112
1679894400000|2023-03-27 05:20:00|27517.9|27510.9|27515.4|27508.4|27525.4|27518.4|27510.4|27503.4|126
1679894700000|2023-03-27 05:25:00|27517.9|27510.9|27520.4|27513.4|27525.4|27518.4|27515.4|27508.4|105
1679895000000|2023-03-27 05:30:00|27515.4|27508.4|27500.4|27493.4|27520.4|27513.4|27500.4|27493.4|183
1679895300000|2023-03-27 05:35:00|27497.9|27490.9|27500.4|27493.4|27505.4|27498.4|27490.4|27483.4|309
1679895600000|2023-03-27 05:40:00|27497.9|27490.9|27500.4|27493.4|27500.4|27493.4|27495.4|27488.4|154
1679895900000|2023-03-27 05:45:00|27497.9|27490.9|27505.4|27498.4|27530.4|27523.4|27497.9|27490.9|414
1679896200000|2023-03-27 05:50:00|27507.9|27500.9|27515.4|27508.4|27520.4|27513.4|27505.4|27498.4|287
1679896500000|2023-03-27 05:55:00|27510.4|27503.4|27495.4|27488.4|27515.4|27508.4|27490.4|27483.4|1000
1679896800000|2023-03-27 06:00:00|27490.4|27483.4|27510.4|27503.4|27510.4|27503.4|27485.4|27478.4|1073
1679897100000|2023-03-27 06:05:00|27507.9|27500.9|27515.4|27508.4|27520.4|27513.4|27505.4|27498.4|304
1679897400000|2023-03-27 06:10:00|27520.4|27513.4|27525.4|27518.4|27535.4|27528.4|27520.4|27513.4|430
1679897700000|2023-03-27 06:15:00|27527.9|27520.9|27550.4|27543.4|27550.4|27543.4|27527.9|27520.9|565
1679898000000|2023-03-27 06:20:00|27545.4|27538.4|27547.9|27540.9|27550.4|27543.4|27540.4|27533.4|71
1679898300000|2023-03-27 06:25:00|27545.4|27538.4|27552.9|27545.9|27555.4|27548.4|27540.4|27533.4|147
1679898600000|2023-03-27 06:30:00|27555.4|27548.4|27540.4|27533.4|27555.4|27548.4|27535.4|27528.4|109
1679898900000|2023-03-27 06:35:00|27537.9|27530.9|27545.4|27538.4|27545.4|27538.4|27530.4|27523.4|20
1679899200000|2023-03-27 06:40:00|27547.9|27540.9|27530.4|27523.4|27550.4|27543.4|27530.4|27523.4|32
1679899500000|2023-03-27 06:45:00|27525.4|27518.4|27537.9|27530.9|27540.4|27533.4|27525.4|27518.4|44
1679899800000|2023-03-27 06:50:00|27540.4|27533.4|27545.4|27538.4|27547.9|27540.9|27535.4|27528.4|22
1679900100000|2023-03-27 06:55:00|27547.9|27540.9|27552.9|27545.9|27562.9|27555.9|27547.9|27540.9|113
1679900400000|2023-03-27 07:00:00|27555.4|27548.4|27575.4|27568.4|27585.4|27578.4|27552.9|27545.9|295
1679900700000|2023-03-27 07:05:00|27572.9|27565.9|27540.4|27533.4|27575.4|27568.4|27540.4|27533.4|103
1679901000000|2023-03-27 07:10:00|27535.4|27528.4|27535.4|27528.4|27550.4|27543.4|27525.4|27518.4|121
1679901300000|2023-03-27 07:15:00|27540.4|27533.4|27550.4|27543.4|27560.4|27553.4|27525.4|27518.4|121
1679901600000|2023-03-27 07:20:00|27547.9|27540.9|27515.4|27508.4|27550.4|27543.4|27515.4|27508.4|90
1679901900000|2023-03-27 07:25:00|27512.9|27505.9|27500.4|27493.4|27517.9|27510.9|27495.4|27488.4|143
1679902200000|2023-03-27 07:30:00|27497.9|27490.9|27470.4|27463.4|27497.9|27490.9|27465.4|27458.4|135
1679902500000|2023-03-27 07:35:00|27467.9|27460.9|27477.9|27470.9|27495.4|27488.4|27467.9|27460.9|42
1679902800000|2023-03-27 07:40:00|27480.4|27473.4|27445.4|27438.4|27485.4|27478.4|27445.4|27438.4|71
1679903100000|2023-03-27 07:45:00|27447.9|27440.9|27405.4|27398.4|27455.4|27448.4|27400.4|27393.4|192
1679903400000|2023-03-27 07:50:00|27407.9|27400.9|27415.4|27408.4|27425.4|27418.4|27400.4|27393.4|183
1679903700000|2023-03-27 07:55:00|27412.9|27405.9|27425.4|27418.4|27430.4|27423.4|27412.9|27405.9|123
1679904000000|2023-03-27 08:00:00|27422.9|27415.9|27440.4|27433.4|27455.4|27448.4|27420.4|27413.4|128
1679904300000|2023-03-27 08:05:00|27442.9|27435.9|27460.4|27453.4|27470.4|27463.4|27440.4|27433.4|85
1679904600000|2023-03-27 08:10:00|27462.9|27455.9|27470.4|27463.4|27475.4|27468.4|27450.4|27443.4|73
1679904900000|2023-03-27 08:15:00|27467.9|27460.9|27462.9|27455.9|27467.9|27460.9|27445.4|27438.4|65
1679905200000|2023-03-27 08:20:00|27465.4|27458.4|27475.4|27468.4|27485.4|27478.4|27465.4|27458.4|109
1679905500000|2023-03-27 08:25:00|27477.9|27470.9|27485.4|27478.4|27495.4|27488.4|27475.4|27468.4|49
1679905800000|2023-03-27 08:30:00|27490.4|27483.4|27502.9|27495.9|27505.4|27498.4|27485.4|27478.4|91
1679906100000|2023-03-27 08:35:00|27505.4|27498.4|27505.4|27498.4|27520.4|27513.4|27495.4|27488.4|93
1679906400000|2023-03-27 08:40:00|27502.9|27495.9|27490.4|27483.4|27505.4|27498.4|27485.4|27478.4|31
1679906700000|2023-03-27 08:45:00|27495.4|27488.4|27500.4|27493.4|27502.9|27495.9|27492.9|27485.9|17
1679907000000|2023-03-27 08:50:00|27495.4|27488.4|27495.4|27488.4|27505.4|27498.4|27487.9|27480.9|25
1679907300000|2023-03-27 08:55:00|27490.4|27483.4|27487.9|27480.9|27495.4|27488.4|27485.4|27478.4|16
1679907600000|2023-03-27 09:00:00|27490.4|27483.4|27505.4|27498.4|27505.4|27498.4|27485.4|27478.4|17
1679907900000|2023-03-27 09:05:00|27502.9|27495.9|27500.4|27493.4|27505.4|27498.4|27500.4|27493.4|10
1679908200000|2023-03-27 09:10:00|27505.4|27498.4|27485.4|27478.4|27510.4|27503.4|27480.4|27473.4|49
1679908500000|2023-03-27 09:15:00|27487.9|27480.9|27505.4|27498.4|27507.9|27500.9|27482.9|27475.9|16
1679908800000|2023-03-27 09:20:00|27507.9|27500.9|27522.9|27515.9|27525.4|27518.4|27505.4|27498.4|53
1679909100000|2023-03-27 09:25:00|27520.4|27513.4|27525.4|27518.4|27530.4|27523.4|27515.4|27508.4|92
1679909400000|2023-03-27 09:30:00|27522.9|27515.9|27522.9|27515.9|27530.4|27523.4|27515.4|27508.4|48
1679909700000|2023-03-27 09:35:00|27520.4|27513.4|27535.4|27528.4|27535.4|27528.4|27520.4|27513.4|87
1679910000000|2023-03-27 09:40:00|27532.9|27525.9|27545.4|27538.4|27545.4|27538.4|27530.4|27523.4|105
1679910300000|2023-03-27 09:45:00|27547.9|27540.9|27550.4|27543.4|27570.4|27563.4|27542.9|27535.9|161
1679910600000|2023-03-27 09:50:00|27547.9|27540.9|27555.4|27548.4|27565.4|27558.4|27545.4|27538.4|59
1679910900000|2023-03-27 09:55:00|27552.9|27545.9|27555.4|27548.4|27565.4|27558.4|27550.4|27543.4|36
1679911200000|2023-03-27 10:00:00|27557.9|27550.9|27560.4|27553.4|27567.9|27560.9|27555.4|27548.4|65
1679911500000|2023-03-27 10:05:00|27565.4|27558.4|27560.4|27553.4|27570.4|27563.4|27557.9|27550.9|69
1679911800000|2023-03-27 10:10:00|27562.9|27555.9|27547.9|27540.9|27575.4|27568.4|27545.4|27538.4|138
1679912100000|2023-03-27 10:15:00|27550.4|27543.4|27550.4|27543.4|27555.4|27548.4|27542.9|27535.9|111
1679912400000|2023-03-27 10:20:00|27545.4|27538.4|27560.4|27553.4|27560.4|27553.4|27545.4|27538.4|81
1679912700000|2023-03-27 10:25:00|27557.9|27550.9|27560.4|27553.4|27565.4|27558.4|27555.4|27548.4|23
1679913000000|2023-03-27 10:30:00|27557.9|27550.9|27550.4|27543.4|27560.4|27553.4|27550.4|27543.4|51
1679913300000|2023-03-27 10:35:00|27555.4|27548.4|27565.4|27558.4|27567.9|27560.9|27552.9|27545.9|48
1679913600000|2023-03-27 10:40:00|27567.9|27560.9|27565.4|27558.4|27570.4|27563.4|27560.4|27553.4|30
1679913900000|2023-03-27 10:45:00|27567.9|27560.9|27575.4|27568.4|27585.4|27578.4|27565.4|27558.4|116
1679914200000|2023-03-27 10:50:00|27577.9|27570.9|27570.4|27563.4|27580.4|27573.4|27565.4|27558.4|40
1679914500000|2023-03-27 10:55:00|27567.9|27560.9|27555.4|27548.4|27570.4|27563.4|27555.4|27548.4|134
1679914800000|2023-03-27 11:00:00|27557.9|27550.9|27555.4|27548.4|27565.4|27558.4|27550.4|27543.4|115
1679915100000|2023-03-27 11:05:00|27557.9|27550.9|27570.4|27563.4|27575.4|27568.4|27555.4|27548.4|115
1679915400000|2023-03-27 11:10:00|27567.9|27560.9|27570.4|27563.4|27575.4|27568.4|27567.9|27560.9|117
1679915700000|2023-03-27 11:15:00|27567.9|27560.9|27575.4|27568.4|27577.9|27570.9|27565.4|27558.4|75
1679916000000|2023-03-27 11:20:00|27572.9|27565.9|27565.4|27558.4|27575.4|27568.4|27560.4|27553.4|98
1679916300000|2023-03-27 11:25:00|27562.9|27555.9|27570.4|27563.4|27570.4|27563.4|27560.4|27553.4|42
1679916600000|2023-03-27 11:30:00|27575.4|27568.4|27582.9|27575.9|27590.4|27583.4|27570.4|27563.4|93
1679916900000|2023-03-27 11:35:00|27580.4|27573.4|27575.4|27568.4|27587.9|27580.9|27562.9|27555.9|45
1679917200000|2023-03-27 11:40:00|27577.9|27570.9|27565.4|27558.4|27580.4|27573.4|27565.4|27558.4|149
1679917500000|2023-03-27 11:45:00|27567.9|27560.9|27555.4|27548.4|27570.4|27563.4|27555.4|27548.4|132
1679917800000|2023-03-27 11:50:00|27557.9|27550.9|27550.4|27543.4|27565.4|27558.4|27550.4|27543.4|76
1679918100000|2023-03-27 11:55:00|27552.9|27545.9|27565.4|27558.4|27565.4|27558.4|27550.4|27543.4|28
1679918400000|2023-03-27 12:00:00|27567.9|27560.9|27557.9|27550.9|27577.9|27570.9|27555.4|27548.4|42
1679918700000|2023-03-27 12:05:00|27560.4|27553.4|27567.9|27560.9|27570.4|27563.4|27555.4|27548.4|16
1679919000000|2023-03-27 12:10:00|27565.4|27558.4|27570.4|27563.4|27570.4|27563.4|27562.9|27555.9|10
1679919300000|2023-03-27 12:15:00|27567.9|27560.9|27565.4|27558.4|27575.4|27568.4|27565.4|27558.4|13
1679919600000|2023-03-27 12:20:00|27567.9|27560.9|27575.4|27568.4|27575.4|27568.4|27565.4|27558.4|30
1679919900000|2023-03-27 12:25:00|27572.9|27565.9|27562.9|27555.9|27575.4|27568.4|27562.9|27555.9|53
1679920200000|2023-03-27 12:30:00|27565.4|27558.4|27575.4|27568.4|27580.4|27573.4|27562.9|27555.9|17
1679920500000|2023-03-27 12:35:00|27572.9|27565.9|27585.4|27578.4|27590.4|27583.4|27565.4|27558.4|17
1679920800000|2023-03-27 12:40:00|27587.9|27580.9|27580.4|27573.4|27590.4|27583.4|27580.4|27573.4|39
1679921100000|2023-03-27 12:45:00|27582.9|27575.9|27582.9|27575.9|27590.4|27583.4|27580.4|27573.4|58
1679921400000|2023-03-27 12:50:00|27585.4|27578.4|27572.9|27565.9|27590.4|27583.4|27570.4|27563.4|60
1679921700000|2023-03-27 12:55:00|27570.4|27563.4|27570.4|27563.4|27580.4|27573.4|27565.4|27558.4|15
1679922000000|2023-03-27 13:00:00|27572.9|27565.9|27550.4|27543.4|27575.4|27568.4|27550.4|27543.4|128
1679922300000|2023-03-27 13:05:00|27552.9|27545.9|27560.4|27553.4|27565.4|27558.4|27550.4|27543.4|71
1679922600000|2023-03-27 13:10:00|27557.9|27550.9|27560.4|27553.4|27560.4|27553.4|27550.4|27543.4|132
1679922900000|2023-03-27 13:15:00|27557.9|27550.9|27575.4|27568.4|27580.4|27573.4|27555.4|27548.4|170
1679923200000|2023-03-27 13:20:00|27580.4|27573.4|27575.4|27568.4|27580.4|27573.4|27575.4|27568.4|79
1679923500000|2023-03-27 13:25:00|27570.4|27563.4|27565.4|27558.4|27575.4|27568.4|27560.4|27553.4|42
1679923800000|2023-03-27 13:30:00|27567.9|27560.9|27575.4|27568.4|27575.4|27568.4|27557.9|27550.9|209
1679924100000|2023-03-27 13:35:00|27577.9|27570.9|27540.4|27533.4|27580.4|27573.4|27535.4|27528.4|270
1679924400000|2023-03-27 13:40:00|27545.4|27538.4|27577.9|27570.9|27580.4|27573.4|27540.4|27533.4|186
1679924700000|2023-03-27 13:45:00|27580.4|27573.4|27590.4|27583.4|27600.4|27593.4|27575.4|27568.4|170
1679925000000|2023-03-27 13:50:00|27587.9|27580.9|27570.4|27563.4|27600.4|27593.4|27565.4|27558.4|98
1679925300000|2023-03-27 13:55:00|27567.9|27560.9|27580.4|27573.4|27582.9|27575.9|27555.4|27548.4|119
1679925600000|2023-03-27 14:00:00|27575.4|27568.4|27575.4|27568.4|27585.4|27578.4|27567.9|27560.9|83
1679925900000|2023-03-27 14:05:00|27580.4|27573.4|27560.4|27553.4|27580.4|27573.4|27550.4|27543.4|263
1679926200000|2023-03-27 14:10:00|27562.9|27555.9|27555.4|27548.4|27570.4|27563.4|27547.9|27540.9|139
1679926500000|2023-03-27 14:15:00|27560.4|27553.4|27555.4|27548.4|27575.4|27568.4|27540.4|27533.4|201
1679926800000|2023-03-27 14:20:00|27557.9|27550.9|27542.9|27535.9|27560.4|27553.4|27540.4|27533.4|92
1679927100000|2023-03-27 14:25:00|27540.4|27533.4|27520.4|27513.4|27545.4|27538.4|27517.9|27510.9|96
1679927400000|2023-03-27 14:30:00|27517.9|27510.9|27505.4|27498.4|27520.4|27513.4|27497.9|27490.9|150
1679927700000|2023-03-27 14:35:00|27502.9|27495.9|27502.9|27495.9|27515.4|27508.4|27495.4|27488.4|295
1679928000000|2023-03-27 14:40:00|27505.4|27498.4|27505.4|27498.4|27512.9|27505.9|27492.9|27485.9|313
1679928300000|2023-03-27 14:45:00|27502.9|27495.9|27535.4|27528.4|27537.9|27530.9|27497.9|27490.9|224
1679928600000|2023-03-27 14:50:00|27540.4|27533.4|27550.4|27543.4|27552.9|27545.9|27537.9|27530.9|64
1679928900000|2023-03-27 14:55:00|27552.9|27545.9|27535.4|27528.4|27565.4|27558.4|27532.9|27525.9|195
1679929200000|2023-03-27 15:00:00|27540.4|27533.4|27530.4|27523.4|27550.4|27543.4|27530.4|27523.4|57
1679929500000|2023-03-27 15:05:00|27525.4|27518.4|27515.4|27508.4|27530.4|27523.4|27510.4|27503.4|81
1679929800000|2023-03-27 15:10:00|27512.9|27505.9|27525.4|27518.4|27525.4|27518.4|27505.4|27498.4|91
1679930100000|2023-03-27 15:15:00|27522.9|27515.9|27505.4|27498.4|27525.4|27518.4|27500.4|27493.4|115
1679930400000|2023-03-27 15:20:00|27502.9|27495.9|27510.4|27503.4|27517.9|27510.9|27500.4|27493.4|63
1679930700000|2023-03-27 15:25:00|27512.9|27505.9|27530.4|27523.4|27530.4|27523.4|27510.4|27503.4|138
1679931000000|2023-03-27 15:30:00|27532.9|27525.9|27535.4|27528.4|27535.4|27528.4|27520.4|27513.4|214
1679931300000|2023-03-27 15:35:00|27540.4|27533.4|27540.4|27533.4|27540.4|27533.4|27535.4|27528.4|120
1679931600000|2023-03-27 15:40:00|27537.9|27530.9|27535.4|27528.4|27540.4|27533.4|27530.4|27523.4|33
1679931900000|2023-03-27 15:45:00|27530.4|27523.4|27540.4|27533.4|27545.4|27538.4|27530.4|27523.4|41
1679932200000|2023-03-27 15:50:00|27537.9|27530.9|27525.4|27518.4|27545.4|27538.4|27525.4|27518.4|117
1679932500000|2023-03-27 15:55:00|27522.9|27515.9|27525.4|27518.4|27530.4|27523.4|27505.4|27498.4|67
1679932800000|2023-03-27 16:00:00|27520.4|27513.4|27535.4|27528.4|27542.9|27535.9|27520.4|27513.4|54
1679933100000|2023-03-27 16:05:00|27537.9|27530.9|27525.4|27518.4|27537.9|27530.9|27515.4|27508.4|81
1679933400000|2023-03-27 16:10:00|27527.9|27520.9|27537.9|27530.9|27540.4|27533.4|27520.4|27513.4|39
1679933700000|2023-03-27 16:15:00|27540.4|27533.4|27550.4|27543.4|27550.4|27543.4|27535.4|27528.4|68
1679934000000|2023-03-27 16:20:00|27552.9|27545.9|27560.4|27553.4|27562.9|27555.9|27547.9|27540.9|51
1679934300000|2023-03-27 16:25:00|27557.9|27550.9|27560.4|27553.4|27560.4|27553.4|27545.4|27538.4|96
1679934600000|2023-03-27 16:30:00|27565.4|27558.4|27555.4|27548.4|27567.9|27560.9|27550.4|27543.4|72
1679934900000|2023-03-27 16:35:00|27552.9|27545.9|27550.4|27543.4|27560.4|27553.4|27545.4|27538.4|35
1679935200000|2023-03-27 16:40:00|27552.9|27545.9|27550.4|27543.4|27555.4|27548.4|27540.4|27533.4|22
1679935500000|2023-03-27 16:45:00|27555.4|27548.4|27560.4|27553.4|27560.4|27553.4|27545.4|27538.4|45
1679935800000|2023-03-27 16:50:00|27562.9|27555.9|27555.4|27548.4|27565.4|27558.4|27550.4|27543.4|43
1679936100000|2023-03-27 16:55:00|27550.4|27543.4|27555.4|27548.4|27560.4|27553.4|27550.4|27543.4|25
1679936400000|2023-03-27 17:00:00|27560.4|27553.4|27560.4|27553.4|27565.4|27558.4|27547.9|27540.9|114
1679936700000|2023-03-27 17:05:00|27555.4|27548.4|27550.4|27543.4|27560.4|27553.4|27550.4|27543.4|69
1679937000000|2023-03-27 17:10:00|27547.9|27540.9|27545.4|27538.4|27550.4|27543.4|27540.4|27533.4|64
1679937300000|2023-03-27 17:15:00|27540.4|27533.4|27555.4|27548.4|27555.4|27548.4|27535.4|27528.4|81
1679937600000|2023-03-27 17:20:00|27557.9|27550.9|27575.4|27568.4|27580.4|27573.4|27555.4|27548.4|112
1679937900000|2023-03-27 17:25:00|27572.9|27565.9|27580.4|27573.4|27580.4|27573.4|27572.9|27565.9|25
1679938200000|2023-03-27 17:30:00|27585.4|27578.4|27590.4|27583.4|27590.4|27583.4|27580.4|27573.4|130
1679938500000|2023-03-27 17:35:00|27587.9|27580.9|27585.4|27578.4|27590.4|27583.4|27580.4|27573.4|51
1679938800000|2023-03-27 17:40:00|27590.4|27583.4|27597.9|27590.9|27600.4|27593.4|27590.4|27583.4|42
1679939100000|2023-03-27 17:45:00|27595.4|27588.4|27585.4|27578.4|27600.4|27593.4|27585.4|27578.4|111
1679939400000|2023-03-27 17:50:00|27590.4|27583.4|27570.4|27563.4|27590.4|27583.4|27565.4|27558.4|75
1679939700000|2023-03-27 17:55:00|27567.9|27560.9|27550.4|27543.4|27575.4|27568.4|27550.4|27543.4|152
1679940000000|2023-03-27 18:00:00|27552.9|27545.9|27535.4|27528.4|27555.4|27548.4|27532.9|27525.9|115
1679940300000|2023-03-27 18:05:00|27532.9|27525.9|27545.4|27538.4|27545.4|27538.4|27530.4|27523.4|34
1679940600000|2023-03-27 18:10:00|27542.9|27535.9|27555.4|27548.4|27555.4|27548.4|27540.4|27533.4|42
1679940900000|2023-03-27 18:15:00|27552.9|27545.9|27560.4|27553.4|27560.4|27553.4|27550.4|27543.4|63
1679941200000|2023-03-27 18:20:00|27555.4|27548.4|27565.4|27558.4|27575.4|27568.4|27555.4|27548.4|143
1679941500000|2023-03-27 18:25:00|27567.9|27560.9|27570.4|27563.4|27580.4|27573.4|27567.9|27560.9|72
1679941800000|2023-03-27 18:30:00|27572.9|27565.9|27575.4|27568.4|27585.4|27578.4|27572.9|27565.9|67
1679942100000|2023-03-27 18:35:00|27577.9|27570.9|27590.4|27583.4|27595.4|27588.4|27575.4|27568.4|143
1679942400000|2023-03-27 18:40:00|27587.9|27580.9|27595.4|27588.4|27595.4|27588.4|27585.4|27578.4|98
1679942700000|2023-03-27 18:45:00|27597.9|27590.9|27595.4|27588.4|27605.4|27598.4|27585.4|27578.4|202
1679943000000|2023-03-27 18:50:00|27592.9|27585.9|27595.4|27588.4|27600.4|27593.4|27585.4|27578.4|66
1679943300000|2023-03-27 18:55:00|27597.9|27590.9|27600.4|27593.4|27605.4|27598.4|27595.4|27588.4|47
1679943600000|2023-03-27 19:00:00|27602.9|27595.9|27595.4|27588.4|27615.4|27608.4|27590.4|27583.4|151
1679943900000|2023-03-27 19:05:00|27597.9|27590.9|27580.4|27573.4|27597.9|27590.9|27580.4|27573.4|61
1679944200000|2023-03-27 19:10:00|27582.9|27575.9|27585.4|27578.4|27590.4|27583.4|27575.4|27568.4|35
1679944500000|2023-03-27 19:15:00|27582.9|27575.9|27580.4|27573.4|27592.9|27585.9|27580.4|27573.4|21
1679944800000|2023-03-27 19:20:00|27582.9|27575.9|27585.4|27578.4|27585.4|27578.4|27572.9|27565.9|26
1679945100000|2023-03-27 19:25:00|27582.9|27575.9|27590.4|27583.4|27595.4|27588.4|27580.4|27573.4|49
1679945400000|2023-03-27 19:30:00|27592.9|27585.9|27590.4|27583.4|27595.4|27588.4|27580.4|27573.4|40
1679945700000|2023-03-27 19:35:00|27592.9|27585.9|27575.4|27568.4|27595.4|27588.4|27567.9|27560.9|46
1679946000000|2023-03-27 19:40:00|27572.9|27565.9|27575.4|27568.4|27580.4|27573.4|27570.4|27563.4|68
1679946300000|2023-03-27 19:45:00|27572.9|27565.9|27580.4|27573.4|27580.4|27573.4|27570.4|27563.4|85
1679946600000|2023-03-27 19:50:00|27575.4|27568.4|27600.4|27593.4|27610.4|27603.4|27570.4|27563.4|325
1679946900000|2023-03-27 19:55:00|27597.9|27590.9|27590.4|27583.4|27600.4|27593.4|27575.4|27568.4|432
1679947200000|2023-03-27 20:00:00|27592.9|27585.9|27605.4|27598.4|27605.4|27598.4|27590.4|27583.4|68
1679947500000|2023-03-27 20:05:00|27602.9|27595.9|27595.4|27588.4|27602.9|27595.9|27595.4|27588.4|23
1679947800000|2023-03-27 20:10:00|27597.9|27590.9|27605.4|27598.4|27605.4|27598.4|27595.4|27588.4|13
1679948100000|2023-03-27 20:15:00|27600.4|27593.4|27600.4|27593.4|27605.4|27598.4|27600.4|27593.4|50
1679948400000|2023-03-27 20:20:00|27602.9|27595.9|27600.4|27593.4|27602.9|27595.9|27600.4|27593.4|25
1679948700000|2023-03-27 20:25:00|27602.9|27595.9|27600.4|27593.4|27602.9|27595.9|27600.4|27593.4|9
1679949000000|2023-03-27 20:30:00|27605.4|27598.4|27605.4|27598.4|27605.4|27598.4|27605.4|27598.4|25
1679949300000|2023-03-27 20:35:00|27602.9|27595.9|27600.4|27593.4|27605.4|27598.4|27600.4|27593.4|42
1679949600000|2023-03-27 20:40:00|27602.9|27595.9|27605.4|27598.4|27605.4|27598.4|27600.4|27593.4|25
1679949900000|2023-03-27 20:45:00|27623.3|27593.3|27629.2|27599.2|27629.2|27599.2|27622.6|27592.6|29
1679950200000|2023-03-27 20:50:00|27628|27598|27626.8|27596.8|27628|27598|27624.4|27594.4|6
1679950500000|2023-03-27 20:55:00|27625.6|27595.6|27627.9|27597.9|27628.6|27598.6|27624.4|27594.4|90
1679950800000|2023-03-27 21:00:00|27611.9|27596.9|27601.9|27586.9|27616.9|27601.9|27599.4|27584.4|3
1679951100000|2023-03-27 21:05:00|27599.4|27584.4|27596.9|27581.9|27599.4|27584.4|27594.4|27579.4|2
1679951400000|2023-03-27 21:10:00|27604.6|27574.6|27604.6|27574.6|27604.6|27574.6|27604.6|27574.6|4502
1679951700000|2023-03-27 21:15:00|27604.2|27574.2|27604.6|27574.6|27604.6|27574.6|27604.2|27574.2|0
1679952000000|2023-03-27 21:20:00|27607.6|27577.6|27607.8|27577.8|27610.4|27580.4|27607.2|27577.2|0
1679952300000|2023-03-27 21:25:00|27607.2|27577.2|27607.6|27577.6|27608.6|27578.6|27607.2|27577.2|0
1679952600000|2023-03-27 21:30:00|27606.9|27576.9|27608|27578|27609.7|27579.7|27606.2|27576.2|0
1679952900000|2023-03-27 21:35:00|27607.9|27577.9|27608|27578|27608.4|27578.4|27607.9|27577.9|0
1679953200000|2023-03-27 21:40:00|27607.8|27577.8|27608.3|27578.3|27608.3|27578.3|27607.7|27577.7|0
1679953500000|2023-03-27 21:45:00|27608.4|27578.4|27608.2|27578.2|27608.4|27578.4|27608.2|27578.2|0
1679953800000|2023-03-27 21:50:00|27608.4|27578.4|27608.4|27578.4|27610.6|27580.6|27608.2|27578.2|0
1679954100000|2023-03-27 21:55:00|27608.2|27578.2|27607.7|27577.7|27609.3|27579.3|27606.3|27576.3|0
1679954400000|2023-03-27 22:00:00|27602|27572|27600.3|27570.3|27602.6|27572.6|27596.6|27566.6|0
1679954700000|2023-03-27 22:05:00|27606.9|27591.9|27609.4|27594.4|27609.4|27594.4|27606.9|27591.9|2
1679955300000|2023-03-27 22:15:00|27606.9|27591.9|27601.9|27586.9|27606.9|27591.9|27601.9|27586.9|1
1679955900000|2023-03-27 22:25:00|27599.4|27584.4|27601.9|27586.9|27601.9|27586.9|27599.4|27584.4|0
1679956200000|2023-03-27 22:30:00|27599.4|27584.4|27596.9|27581.9|27601.9|27586.9|27596.9|27581.9|1
1679956500000|2023-03-27 22:35:00|27599.4|27584.4|27596.9|27581.9|27599.4|27584.4|27596.9|27581.9|2
1679956800000|2023-03-27 22:40:00|27599.4|27584.4|27601.9|27586.9|27601.9|27586.9|27599.4|27584.4|1
1679957100000|2023-03-27 22:45:00|27606.9|27591.9|27606.9|27591.9|27606.9|27591.9|27606.9|27591.9|6
1679957400000|2023-03-27 22:50:00|27604.4|27589.4|27616.9|27601.9|27616.9|27601.9|27604.4|27589.4|2
1679957700000|2023-03-27 22:55:00|27619.4|27604.4|27629.4|27614.4|27629.4|27614.4|27619.4|27604.4|22
1679958000000|2023-03-27 23:00:00|27626.9|27611.9|27621.9|27606.9|27634.4|27619.4|27619.4|27604.4|51
1679958300000|2023-03-27 23:05:00|27619.4|27604.4|27621.9|27606.9|27621.9|27606.9|27619.4|27604.4|1
1679958600000|2023-03-27 23:10:00|27624.4|27609.4|27631.9|27616.9|27634.4|27619.4|27624.4|27609.4|18
1679958900000|2023-03-27 23:15:00|27629.4|27614.4|27621.9|27606.9|27634.4|27619.4|27619.4|27604.4|67
1679959200000|2023-03-27 23:20:00|27619.4|27604.4|27614.4|27599.4|27619.4|27604.4|27614.4|27599.4|13
1679959500000|2023-03-27 23:25:00|27619.4|27604.4|27619.4|27604.4|27619.4|27604.4|27616.9|27601.9|33
1679959800000|2023-03-27 23:30:00|27624.4|27609.4|27615.4|27608.4|27629.4|27618.4|27615.4|27604.4|16094
1679960100000|2023-03-27 23:35:00|27617.9|27610.9|27620.4|27613.4|27622.9|27615.9|27615.4|27608.4|92
1679960400000|2023-03-27 23:40:00|27617.9|27610.9|27610.4|27603.4|27625.4|27618.4|27605.4|27598.4|141
1679960700000|2023-03-27 23:45:00|27615.4|27608.4|27610.4|27603.4|27615.4|27608.4|27595.4|27588.4|325
1679961000000|2023-03-27 23:50:00|27607.9|27600.9|27587.9|27580.9|27615.4|27608.4|27585.4|27578.4|182
1679961300000|2023-03-27 23:55:00|27590.4|27583.4|27587.9|27580.9|27597.9|27590.9|27585.4|27578.4|153
1679961600000|2023-03-28 00:00:00|27585.4|27578.4|27565.4|27558.4|27600.4|27593.4|27550.4|27543.4|849
1679961900000|2023-03-28 00:05:00|27560.4|27553.4|27550.4|27543.4|27570.4|27563.4|27535.4|27528.4|391
1679962200000|2023-03-28 00:10:00|27552.9|27545.9|27565.4|27558.4|27585.4|27578.4|27545.4|27538.4|322
1679962500000|2023-03-28 00:15:00|27567.9|27560.9|27535.4|27528.4|27570.4|27563.4|27530.4|27523.4|474
1679962800000|2023-03-28 00:20:00|27530.4|27523.4|27540.4|27533.4|27550.4|27543.4|27530.4|27523.4|257
1679963100000|2023-03-28 00:25:00|27545.4|27538.4|27560.4|27553.4|27565.4|27558.4|27542.9|27535.9|163
1679963400000|2023-03-28 00:30:00|27562.9|27555.9|27535.4|27528.4|27565.4|27558.4|27535.4|27528.4|312
1679963700000|2023-03-28 00:35:00|27530.4|27523.4|27530.4|27523.4|27545.4|27538.4|27520.4|27513.4|280
1679964000000|2023-03-28 00:40:00|27525.4|27518.4|27545.4|27538.4|27545.4|27538.4|27525.4|27518.4|126
1679964300000|2023-03-28 00:45:00|27540.4|27533.4|27515.4|27508.4|27545.4|27538.4|27515.4|27508.4|240
1679964600000|2023-03-28 00:50:00|27510.4|27503.4|27505.4|27498.4|27520.4|27513.4|27490.4|27483.4|281
1679964900000|2023-03-28 00:55:00|27507.9|27500.9|27540.4|27533.4|27540.4|27533.4|27507.9|27500.9|270
1679965200000|2023-03-28 01:00:00|27545.4|27538.4|27545.4|27538.4|27555.4|27548.4|27535.4|27528.4|215
1679965500000|2023-03-28 01:05:00|27547.9|27540.9|27575.4|27568.4|27580.4|27573.4|27545.4|27538.4|399
1679965800000|2023-03-28 01:10:00|27577.9|27570.9|27520.4|27513.4|27580.4|27573.4|27520.4|27513.4|192
1679966100000|2023-03-28 01:15:00|27522.9|27515.9|27510.4|27503.4|27525.4|27518.4|27505.4|27498.4|209
1679966400000|2023-03-28 01:20:00|27515.4|27508.4|27505.4|27498.4|27517.9|27510.9|27500.4|27493.4|136
1679966700000|2023-03-28 01:25:00|27507.9|27500.9|27520.4|27513.4|27520.4|27513.4|27505.4|27498.4|214
1679967000000|2023-03-28 01:30:00|27517.9|27510.9|27525.8|27518.8|27535.8|27528.8|27515.4|27508.4|178
1679967300000|2023-03-28 01:35:00|27530.8|27523.8|27525.8|27518.8|27530.8|27523.8|27520.8|27513.8|212
1679967600000|2023-03-28 01:40:00|27520.8|27513.8|27505.8|27498.8|27525.8|27518.8|27495.8|27488.8|242
1679967900000|2023-03-28 01:45:00|27495.8|27488.8|27500.8|27493.8|27515.8|27508.8|27490.8|27483.8|147
1679968200000|2023-03-28 01:50:00|27495.8|27488.8|27500.8|27493.8|27500.8|27493.8|27490.8|27483.8|135
1679968500000|2023-03-28 01:55:00|27498.3|27491.3|27490.8|27483.8|27505.8|27498.8|27485.8|27478.8|108
1679968800000|2023-03-28 02:00:00|27485.8|27478.8|27495.8|27488.8|27498.3|27491.3|27485.8|27478.8|105
1679969100000|2023-03-28 02:05:00|27500.8|27493.8|27485.8|27478.8|27500.8|27493.8|27485.8|27478.8|110
1679969400000|2023-03-28 02:10:00|27488.3|27481.3|27495.8|27488.8|27495.8|27488.8|27475.8|27468.8|146
1679969700000|2023-03-28 02:15:00|27493.3|27486.3|27488.3|27481.3|27495.8|27488.8|27485.8|27478.8|51
1679970000000|2023-03-28 02:20:00|27490.8|27483.8|27495.8|27488.8|27500.8|27493.8|27488.3|27481.3|55
1679970300000|2023-03-28 02:25:00|27493.3|27486.3|27500.8|27493.8|27503.3|27496.3|27490.8|27483.8|89
1679970600000|2023-03-28 02:30:00|27495.8|27488.8|27500.8|27493.8|27505.8|27498.8|27488.3|27481.3|97
1679970900000|2023-03-28 02:35:00|27495.8|27488.8|27485.8|27478.8|27500.8|27493.8|27485.8|27478.8|58
1679971200000|2023-03-28 02:40:00|27488.3|27481.3|27495.8|27488.8|27495.8|27488.8|27480.8|27473.8|52
1679971500000|2023-03-28 02:45:00|27490.8|27483.8|27485.8|27478.8|27490.8|27483.8|27485.8|27478.8|62
1679971800000|2023-03-28 02:50:00|27480.8|27473.8|27478.3|27471.3|27485.8|27478.8|27475.8|27468.8|234
1679972100000|2023-03-28 02:55:00|27475.8|27468.8|27475.8|27468.8|27485.8|27478.8|27470.8|27463.8|174
1679972400000|2023-03-28 03:00:00|27470.8|27463.8|27463.3|27456.3|27475.8|27468.8|27460.8|27453.8|325
1679972700000|2023-03-28 03:05:00|27460.8|27453.8|27485.8|27478.8|27485.8|27478.8|27460.8|27453.8|124
1679973000000|2023-03-28 03:10:00|27483.3|27476.3|27475.8|27468.8|27485.8|27478.8|27475.8|27468.8|55
1679973300000|2023-03-28 03:15:00|27470.8|27463.8|27458.3|27451.3|27470.8|27463.8|27455.8|27448.8|156
1679973600000|2023-03-28 03:20:00|27460.8|27453.8|27460.8|27453.8|27460.8|27453.8|27455.8|27448.8|56
1679973900000|2023-03-28 03:25:00|27463.3|27456.3|27465.8|27458.8|27465.8|27458.8|27460.8|27453.8|75
1679974200000|2023-03-28 03:30:00|27463.3|27456.3|27463.3|27456.3|27480.8|27473.8|27455.8|27448.8|219
1679974500000|2023-03-28 03:35:00|27465.8|27458.8|27450.8|27443.8|27465.8|27458.8|27445.8|27438.8|152
1679974800000|2023-03-28 03:40:00|27453.3|27446.3|27455.8|27448.8|27460.8|27453.8|27450.8|27443.8|107
1679975100000|2023-03-28 03:45:00|27453.3|27446.3|27450.8|27443.8|27460.8|27453.8|27450.8|27443.8|98
1679975400000|2023-03-28 03:50:00|27445.8|27438.8|27450.8|27443.8|27458.3|27451.3|27445.8|27438.8|72
1679975700000|2023-03-28 03:55:00|27453.3|27446.3|27445.8|27438.8|27455.8|27448.8|27445.8|27438.8|41
1679976000000|2023-03-28 04:00:00|27440.8|27433.8|27445.8|27438.8|27450.8|27443.8|27440.8|27433.8|119
1679976300000|2023-03-28 04:05:00|27435.8|27428.8|27435.8|27428.8|27445.8|27438.8|27433.3|27426.3|164
1679976600000|2023-03-28 04:10:00|27430.8|27423.8|27440.8|27433.8|27440.8|27433.8|27430.8|27423.8|107
1679976900000|2023-03-28 04:15:00|27443.3|27436.3|27450.8|27443.8|27450.8|27443.8|27440.8|27433.8|75
1679977200000|2023-03-28 04:20:00|27455.8|27448.8|27460.8|27453.8|27460.8|27453.8|27455.8|27448.8|52
1679977500000|2023-03-28 04:25:00|27458.3|27451.3|27450.8|27443.8|27460.8|27453.8|27450.8|27443.8|97
1679977800000|2023-03-28 04:30:00|27445.8|27438.8|27445.8|27438.8|27445.8|27438.8|27440.8|27433.8|88
1679978100000|2023-03-28 04:35:00|27440.8|27433.8|27438.3|27431.3|27445.8|27438.8|27435.8|27428.8|56
1679978400000|2023-03-28 04:40:00|27440.8|27433.8|27445.8|27438.8|27450.8|27443.8|27438.3|27431.3|163
1679978700000|2023-03-28 04:45:00|27440.8|27433.8|27460.8|27453.8|27460.8|27453.8|27440.8|27433.8|183
1679979000000|2023-03-28 04:50:00|27465.8|27458.8|27465.8|27458.8|27470.8|27463.8|27460.8|27453.8|185
1679979300000|2023-03-28 04:55:00|27470.8|27463.8|27475.8|27468.8|27475.8|27468.8|27465.8|27458.8|126
1679979600000|2023-03-28 05:00:00|27473.3|27466.3|27480.8|27473.8|27480.8|27473.8|27465.8|27458.8|131
1679979900000|2023-03-28 05:05:00|27485.8|27478.8|27475.8|27468.8|27485.8|27478.8|27475.8|27468.8|136
1679980200000|2023-03-28 05:10:00|27478.3|27471.3|27495.8|27488.8|27495.8|27488.8|27475.8|27468.8|135
1679980500000|2023-03-28 05:15:00|27490.8|27483.8|27485.8|27478.8|27490.8|27483.8|27485.8|27478.8|112
1679980800000|2023-03-28 05:20:00|27480.8|27473.8|27485.8|27478.8|27498.3|27491.3|27480.8|27473.8|169
1679981100000|2023-03-28 05:25:00|27490.8|27483.8|27505.8|27498.8|27505.8|27498.8|27485.8|27478.8|151
1679981400000|2023-03-28 05:30:00|27502.1|27495.1|27517.1|27510.1|27517.1|27510.1|27499.6|27492.6|130
1679981700000|2023-03-28 05:35:00|27514.6|27507.6|27509.6|27502.6|27517.1|27510.1|27504.6|27497.6|81
1679982000000|2023-03-28 05:40:00|27507.1|27500.1|27514.6|27507.6|27519.6|27512.6|27507.1|27500.1|63
1679982300000|2023-03-28 05:45:00|27510.8|27503.8|27525.8|27518.8|27525.8|27518.8|27510.8|27503.8|169
1679982600000|2023-03-28 05:50:00|27530.8|27523.8|27530.8|27523.8|27535.8|27528.8|27525.8|27518.8|226
1679982900000|2023-03-28 05:55:00|27525.8|27518.8|27520.8|27513.8|27525.8|27518.8|27515.8|27508.8|599
1679983200000|2023-03-28 06:00:00|27525.8|27518.8|27530.8|27523.8|27535.8|27528.8|27520.8|27513.8|1090
1679983500000|2023-03-28 06:05:00|27528.3|27521.3|27535.8|27528.8|27535.8|27528.8|27525.8|27518.8|346
1679983800000|2023-03-28 06:10:00|27538.3|27531.3|27555.8|27548.8|27565.8|27558.8|27538.3|27531.3|523
1679984100000|2023-03-28 06:15:00|27553.3|27546.3|27545.8|27538.8|27560.8|27553.8|27545.8|27538.8|242
1679984400000|2023-03-28 06:20:00|27550.8|27543.8|27550.8|27543.8|27550.8|27543.8|27545.8|27538.8|78
1679984700000|2023-03-28 06:25:00|27545.8|27538.8|27550.8|27543.8|27550.8|27543.8|27545.8|27538.8|46
1679985000000|2023-03-28 06:30:00|27555.8|27548.8|27545.8|27538.8|27560.8|27553.8|27545.8|27538.8|92
1679985300000|2023-03-28 06:35:00|27548.3|27541.3|27548.3|27541.3|27550.8|27543.8|27545.8|27538.8|31
1679985600000|2023-03-28 06:40:00|27550.8|27543.8|27550.8|27543.8|27550.8|27543.8|27540.8|27533.8|22
1679985900000|2023-03-28 06:45:00|27555.8|27548.8|27553.3|27546.3|27558.3|27551.3|27548.3|27541.3|36
1679986200000|2023-03-28 06:50:00|27550.8|27543.8|27545.8|27538.8|27555.8|27548.8|27545.8|27538.8|23
1679986500000|2023-03-28 06:55:00|27543.3|27536.3|27545.8|27538.8|27545.8|27538.8|27535.8|27528.8|97
1679986800000|2023-03-28 07:00:00|27540.8|27533.8|27568.3|27561.3|27585.8|27578.8|27540.8|27533.8|194
1679987100000|2023-03-28 07:05:00|27565.8|27558.8|27565.8|27558.8|27570.8|27563.8|27550.8|27543.8|54
1679987400000|2023-03-28 07:10:00|27568.3|27561.3|27545.8|27538.8|27568.3|27561.3|27535.8|27528.8|38
1679987700000|2023-03-28 07:15:00|27543.3|27536.3|27555.8|27548.8|27560.8|27553.8|27540.8|27533.8|93
1679988000000|2023-03-28 07:20:00|27550.8|27543.8|27548.3|27541.3|27558.3|27551.3|27535.8|27528.8|73
1679988300000|2023-03-28 07:25:00|27545.8|27538.8|27548.3|27541.3|27553.3|27546.3|27540.8|27533.8|27
1679988600000|2023-03-28 07:30:00|27550.8|27543.8|27535.8|27528.8|27550.8|27543.8|27535.8|27528.8|115
1679988900000|2023-03-28 07:35:00|27538.3|27531.3|27560.8|27553.8|27568.3|27561.3|27538.3|27531.3|114
1679989200000|2023-03-28 07:40:00|27563.3|27556.3|27565.8|27558.8|27575.8|27568.8|27558.3|27551.3|118
1679989500000|2023-03-28 07:45:00|27568.3|27561.3|27560.8|27553.8|27578.3|27571.3|27560.8|27553.8|41
1679989800000|2023-03-28 07:50:00|27563.3|27556.3|27540.8|27533.8|27563.3|27556.3|27530.8|27523.8|175
1679990100000|2023-03-28 07:55:00|27545.8|27538.8|27535.8|27528.8|27550.8|27543.8|27525.8|27518.8|73
1679990400000|2023-03-28 08:00:00|27533.3|27526.3|27528.3|27521.3|27540.8|27533.8|27525.8|27518.8|44
1679990700000|2023-03-28 08:05:00|27530.8|27523.8|27545.8|27538.8|27548.3|27541.3|27525.8|27518.8|23
1679991000000|2023-03-28 08:10:00|27548.3|27541.3|27540.8|27533.8|27550.8|27543.8|27540.8|27533.8|26
1679991300000|2023-03-28 08:15:00|27538.3|27531.3|27545.8|27538.8|27550.8|27543.8|27535.8|27528.8|17
1679991600000|2023-03-28 08:20:00|27543.3|27536.3|27535.8|27528.8|27545.8|27538.8|27530.8|27523.8|22
1679991900000|2023-03-28 08:25:00|27533.3|27526.3|27535.8|27528.8|27540.8|27533.8|27530.8|27523.8|31
1679992200000|2023-03-28 08:30:00|27533.3|27526.3|27533.3|27526.3|27535.8|27528.8|27525.8|27518.8|60
1679992500000|2023-03-28 08:35:00|27530.8|27523.8|27525.8|27518.8|27535.8|27528.8|27525.8|27518.8|92
1679992800000|2023-03-28 08:40:00|27523.3|27516.3|27525.8|27518.8|27525.8|27518.8|27510.8|27503.8|46
1679993100000|2023-03-28 08:45:00|27523.3|27516.3|27510.8|27503.8|27530.8|27523.8|27510.8|27503.8|97
1679993400000|2023-03-28 08:50:00|27505.8|27498.8|27523.3|27516.3|27525.8|27518.8|27505.8|27498.8|274
1679993700000|2023-03-28 08:55:00|27520.8|27513.8|27510.8|27503.8|27528.3|27521.3|27510.8|27503.8|46
1679994000000|2023-03-28 09:00:00|27515.8|27508.8|27523.3|27516.3|27525.8|27518.8|27513.3|27506.3|47
1679994300000|2023-03-28 09:05:00|27525.8|27518.8|27515.8|27508.8|27530.8|27523.8|27515.8|27508.8|11
1679994600000|2023-03-28 09:10:00|27518.3|27511.3|27515.8|27508.8|27518.3|27511.3|27505.8|27498.8|50
1679994900000|2023-03-28 09:15:00|27513.3|27506.3|27525.8|27518.8|27528.3|27521.3|27510.8|27503.8|20
1679995200000|2023-03-28 09:20:00|27520.8|27513.8|27525.8|27518.8|27525.8|27518.8|27518.3|27511.3|17
1679995500000|2023-03-28 09:25:00|27530.8|27523.8|27535.8|27528.8|27535.8|27528.8|27525.8|27518.8|14
1679995800000|2023-03-28 09:30:00|27533.3|27526.3|27528.3|27521.3|27538.3|27531.3|27520.8|27513.8|33
1679996100000|2023-03-28 09:35:00|27525.8|27518.8|27518.3|27511.3|27533.3|27526.3|27515.8|27508.8|21
1679996400000|2023-03-28 09:40:00|27520.8|27513.8|27508.3|27501.3|27520.8|27513.8|27505.8|27498.8|35
1679996700000|2023-03-28 09:45:00|27505.8|27498.8|27490.8|27483.8|27508.3|27501.3|27483.3|27476.3|48
1679997000000|2023-03-28 09:50:00|27493.3|27486.3|27503.3|27496.3|27505.8|27498.8|27493.3|27486.3|7
1679997300000|2023-03-28 09:55:00|27505.8|27498.8|27490.8|27483.8|27505.8|27498.8|27485.8|27478.8|32
1679997600000|2023-03-28 10:00:00|27488.3|27481.3|27490.8|27483.8|27495.8|27488.8|27485.8|27478.8|11
1679997900000|2023-03-28 10:05:00|27493.3|27486.3|27495.8|27488.8|27495.8|27488.8|27485.8|27478.8|52
1679998200000|2023-03-28 10:10:00|27500.8|27493.8|27505.8|27498.8|27510.8|27503.8|27500.8|27493.8|37
1679998500000|2023-03-28 10:15:00|27503.3|27496.3|27510.8|27503.8|27510.8|27503.8|27500.8|27493.8|78
1679998800000|2023-03-28 10:20:00|27508.3|27501.3|27500.8|27493.8|27510.8|27503.8|27500.8|27493.8|39
1679999100000|2023-03-28 10:25:00|27498.3|27491.3|27500.8|27493.8|27508.3|27501.3|27495.8|27488.8|120
1679999400000|2023-03-28 10:30:00|27505.8|27498.8|27500.8|27493.8|27505.8|27498.8|27495.8|27488.8|77
1679999700000|2023-03-28 10:35:00|27498.3|27491.3|27498.3|27491.3|27505.8|27498.8|27495.8|27488.8|35
1680000000000|2023-03-28 10:40:00|27500.8|27493.8|27490.8|27483.8|27500.8|27493.8|27485.8|27478.8|21
1680000300000|2023-03-28 10:45:00|27488.3|27481.3|27483.3|27476.3|27490.8|27483.8|27478.3|27471.3|39
1680000600000|2023-03-28 10:50:00|27480.8|27473.8|27485.8|27478.8|27485.8|27478.8|27480.8|27473.8|39
1680000900000|2023-03-28 10:55:00|27483.3|27476.3|27503.3|27496.3|27505.8|27498.8|27483.3|27476.3|50
1680001200000|2023-03-28 11:00:00|27505.8|27498.8|27515.8|27508.8|27515.8|27508.8|27503.3|27496.3|42
1680001500000|2023-03-28 11:05:00|27513.3|27506.3|27515.8|27508.8|27515.8|27508.8|27505.8|27498.8|35
1680001800000|2023-03-28 11:10:00|27518.3|27511.3|27520.8|27513.8|27520.8|27513.8|27515.8|27508.8|13
1680002100000|2023-03-28 11:15:00|27518.3|27511.3|27530.8|27523.8|27530.8|27523.8|27515.8|27508.8|26
1680002400000|2023-03-28 11:20:00|27533.3|27526.3|27535.8|27528.8|27535.8|27528.8|27530.8|27523.8|38
1680002700000|2023-03-28 11:25:00|27540.8|27533.8|27540.8|27533.8|27540.8|27533.8|27535.8|27528.8|25
1680003000000|2023-03-28 11:30:00|27538.3|27531.3|27538.3|27531.3|27545.8|27538.8|27535.8|27528.8|20
1680003300000|2023-03-28 11:35:00|27540.8|27533.8|27530.8|27523.8|27540.8|27533.8|27530.8|27523.8|19
1680003600000|2023-03-28 11:40:00|27533.3|27526.3|27530.8|27523.8|27535.8|27528.8|27530.8|27523.8|12
1680003900000|2023-03-28 11:45:00|27528.3|27521.3|27535.8|27528.8|27535.8|27528.8|27525.8|27518.8|16
1680004200000|2023-03-28 11:50:00|27530.8|27523.8|27520.8|27513.8|27535.8|27528.8|27520.8|27513.8|42
1680004500000|2023-03-28 11:55:00|27518.3|27511.3|27510.8|27503.8|27520.8|27513.8|27508.3|27501.3|28
1680004800000|2023-03-28 12:00:00|27508.3|27501.3|27495.8|27488.8|27510.8|27503.8|27490.8|27483.8|37
1680005100000|2023-03-28 12:05:00|27493.3|27486.3|27495.8|27488.8|27500.8|27493.8|27493.3|27486.3|232
1680005400000|2023-03-28 12:10:00|27498.3|27491.3|27510.8|27503.8|27510.8|27503.8|27495.8|27488.8|138
1680005700000|2023-03-28 12:15:00|27508.3|27501.3|27500.8|27493.8|27513.3|27506.3|27500.8|27493.8|71
1680006000000|2023-03-28 12:20:00|27505.8|27498.8|27498.3|27491.3|27505.8|27498.8|27495.8|27488.8|20
1680006300000|2023-03-28 12:25:00|27500.8|27493.8|27485.8|27478.8|27500.8|27493.8|27480.8|27473.8|26
1680006600000|2023-03-28 12:30:00|27480.8|27473.8|27470.8|27463.8|27485.8|27478.8|27465.8|27458.8|46
1680006900000|2023-03-28 12:35:00|27473.3|27466.3|27465.8|27458.8|27475.8|27468.8|27455.8|27448.8|110
1680007200000|2023-03-28 12:40:00|27468.3|27461.3|27475.8|27468.8|27480.8|27473.8|27460.8|27453.8|74
1680007500000|2023-03-28 12:45:00|27473.3|27466.3|27480.8|27473.8|27485.8|27478.8|27470.8|27463.8|37
1680007800000|2023-03-28 12:50:00|27485.8|27478.8|27478.3|27471.3|27485.8|27478.8|27475.8|27468.8|26
1680008100000|2023-03-28 12:55:00|27475.8|27468.8|27480.8|27473.8|27485.8|27478.8|27475.8|27468.8|27
1680008400000|2023-03-28 13:00:00|27478.3|27471.3|27495.8|27488.8|27495.8|27488.8|27475.8|27468.8|23
1680008700000|2023-03-28 13:05:00|27493.3|27486.3|27495.8|27488.8|27495.8|27488.8|27490.8|27483.8|33
1680009000000|2023-03-28 13:10:00|27490.8|27483.8|27493.3|27486.3|27493.3|27486.3|27485.8|27478.8|37
1680009300000|2023-03-28 13:15:00|27490.8|27483.8|27488.3|27481.3|27495.8|27488.8|27485.8|27478.8|10
1680009600000|2023-03-28 13:20:00|27485.8|27478.8|27490.8|27483.8|27490.8|27483.8|27483.3|27476.3|18
1680009900000|2023-03-28 13:25:00|27488.3|27481.3|27495.8|27488.8|27495.8|27488.8|27480.8|27473.8|133
1680010200000|2023-03-28 13:30:00|27490.8|27483.8|27485.8|27478.8|27495.8|27488.8|27465.8|27458.8|201
1680010500000|2023-03-28 13:35:00|27483.3|27476.3|27495.8|27488.8|27495.8|27488.8|27475.8|27468.8|117
1680010800000|2023-03-28 13:40:00|27493.3|27486.3|27500.8|27493.8|27510.8|27503.8|27485.8|27478.8|155
1680011100000|2023-03-28 13:45:00|27505.8|27498.8|27515.8|27508.8|27518.3|27511.3|27495.8|27488.8|106
1680011400000|2023-03-28 13:50:00|27513.3|27506.3|27520.8|27513.8|27525.8|27518.8|27503.3|27496.3|105
1680011700000|2023-03-28 13:55:00|27523.3|27516.3|27495.8|27488.8|27525.8|27518.8|27490.8|27483.8|57
1680012000000|2023-03-28 14:00:00|27493.3|27486.3|27515.8|27508.8|27520.8|27513.8|27485.8|27478.8|115
1680012300000|2023-03-28 14:05:00|27518.3|27511.3|27525.8|27518.8|27530.8|27523.8|27510.8|27503.8|74
1680012600000|2023-03-28 14:10:00|27528.3|27521.3|27523.3|27516.3|27535.8|27528.8|27515.8|27508.8|74
1680012900000|2023-03-28 14:15:00|27520.8|27513.8|27530.8|27523.8|27535.8|27528.8|27518.3|27511.3|56
1680013200000|2023-03-28 14:20:00|27528.3|27521.3|27525.8|27518.8|27530.8|27523.8|27520.8|27513.8|50
1680013500000|2023-03-28 14:25:00|27528.3|27521.3|27533.3|27526.3|27535.8|27528.8|27520.8|27513.8|32
1680013800000|2023-03-28 14:30:00|27530.8|27523.8|27473.3|27466.3|27535.8|27528.8|27473.3|27466.3|110
1680014100000|2023-03-28 14:35:00|27470.8|27463.8|27490.8|27483.8|27495.8|27488.8|27470.8|27463.8|76
1680014400000|2023-03-28 14:40:00|27493.3|27486.3|27490.8|27483.8|27495.8|27488.8|27480.8|27473.8|28
1680014700000|2023-03-28 14:45:00|27493.3|27486.3|27505.8|27498.8|27510.8|27503.8|27490.8|27483.8|70
1680015000000|2023-03-28 14:50:00|27503.3|27496.3|27495.8|27488.8|27505.8|27498.8|27490.8|27483.8|26
1680015300000|2023-03-28 14:55:00|27493.3|27486.3|27490.8|27483.8|27500.8|27493.8|27485.8|27478.8|40
1680015600000|2023-03-28 15:00:00|27493.3|27486.3|27515.8|27508.8|27520.8|27513.8|27490.8|27483.8|63
1680015900000|2023-03-28 15:05:00|27518.3|27511.3|27513.3|27506.3|27525.8|27518.8|27510.8|27503.8|78
1680016200000|2023-03-28 15:10:00|27510.8|27503.8|27510.8|27503.8|27515.8|27508.8|27505.8|27498.8|33
1680016500000|2023-03-28 15:15:00|27513.3|27506.3|27510.8|27503.8|27515.8|27508.8|27505.8|27498.8|47
1680016800000|2023-03-28 15:20:00|27505.8|27498.8|27505.8|27498.8|27515.8|27508.8|27500.8|27493.8|31
1680017100000|2023-03-28 15:25:00|27510.8|27503.8|27495.8|27488.8|27510.8|27503.8|27495.8|27488.8|351
1680017400000|2023-03-28 15:30:00|27500.8|27493.8|27495.8|27488.8|27510.8|27503.8|27490.8|27483.8|145
1680017700000|2023-03-28 15:35:00|27490.8|27483.8|27505.8|27498.8|27515.8|27508.8|27490.8|27483.8|273
1680018000000|2023-03-28 15:40:00|27508.3|27501.3|27505.8|27498.8|27510.8|27503.8|27500.8|27493.8|111
1680018300000|2023-03-28 15:45:00|27510.8|27503.8|27490.8|27483.8|27510.8|27503.8|27490.8|27483.8|79
1680018600000|2023-03-28 15:50:00|27493.3|27486.3|27495.8|27488.8|27505.8|27498.8|27490.8|27483.8|34
1680018900000|2023-03-28 15:55:00|27500.8|27493.8|27505.8|27498.8|27508.3|27501.3|27490.8|27483.8|103
1680019200000|2023-03-28 16:00:00|27508.3|27501.3|27490.8|27483.8|27510.8|27503.8|27490.8|27483.8|42
1680019500000|2023-03-28 16:05:00|27488.3|27481.3|27483.3|27476.3|27490.8|27483.8|27478.3|27471.3|48
1680019800000|2023-03-28 16:10:00|27480.8|27473.8|27485.8|27478.8|27490.8|27483.8|27475.8|27468.8|55
1680020100000|2023-03-28 16:15:00|27480.8|27473.8|27475.8|27468.8|27485.8|27478.8|27470.8|27463.8|87
1680020400000|2023-03-28 16:20:00|27478.3|27471.3|27475.8|27468.8|27480.8|27473.8|27473.3|27466.3|46
1680020700000|2023-03-28 16:25:00|27480.8|27473.8|27475.8|27468.8|27480.8|27473.8|27470.8|27463.8|73
1680021000000|2023-03-28 16:30:00|27470.8|27463.8|27475.8|27468.8|27475.8|27468.8|27465.8|27458.8|53
1680021300000|2023-03-28 16:35:00|27480.8|27473.8|27478.3|27471.3|27485.8|27478.8|27475.8|27468.8|77
1680021600000|2023-03-28 16:40:00|27480.8|27473.8|27480.8|27473.8|27485.8|27478.8|27473.3|27466.3|37
1680021900000|2023-03-28 16:45:00|27478.3|27471.3|27475.8|27468.8|27480.8|27473.8|27475.8|27468.8|57
1680022200000|2023-03-28 16:50:00|27473.3|27466.3|27465.8|27458.8|27475.8|27468.8|27465.8|27458.8|45
1680022500000|2023-03-28 16:55:00|27468.3|27461.3|27470.8|27463.8|27470.8|27463.8|27465.8|27458.8|45
1680022800000|2023-03-28 17:00:00|27473.3|27466.3|27465.8|27458.8|27475.8|27468.8|27463.3|27456.3|48
1680023100000|2023-03-28 17:05:00|27460.8|27453.8|27460.8|27453.8|27470.8|27463.8|27455.8|27448.8|212
1680023400000|2023-03-28 17:10:00|27463.3|27456.3|27460.8|27453.8|27465.8|27458.8|27455.8|27448.8|50
1680023700000|2023-03-28 17:15:00|27455.8|27448.8|27465.8|27458.8|27465.8|27458.8|27455.8|27448.8|58
1680024000000|2023-03-28 17:20:00|27468.3|27461.3|27460.8|27453.8|27470.8|27463.8|27458.3|27451.3|21
1680024300000|2023-03-28 17:25:00|27458.3|27451.3|27458.3|27451.3|27460.8|27453.8|27455.8|27448.8|20
1680024600000|2023-03-28 17:30:00|27460.8|27453.8|27433.3|27426.3|27468.3|27461.3|27433.3|27426.3|84
1680024900000|2023-03-28 17:35:00|27430.8|27423.8|27428.3|27421.3|27435.8|27428.8|27425.8|27418.8|59
1680025200000|2023-03-28 17:40:00|27425.8|27418.8|27425.8|27418.8|27430.8|27423.8|27420.8|27413.8|24
1680025500000|2023-03-28 17:45:00|27423.3|27416.3|27420.8|27413.8|27425.8|27418.8|27415.8|27408.8|83
1680025800000|2023-03-28 17:50:00|27423.3|27416.3|27415.8|27408.8|27423.3|27416.3|27410.8|27403.8|35
1680026100000|2023-03-28 17:55:00|27413.3|27406.3|27410.8|27403.8|27415.8|27408.8|27400.8|27393.8|78
1680026400000|2023-03-28 18:00:00|27408.3|27401.3|27430.8|27423.8|27435.8|27428.8|27405.8|27398.8|146
1680026700000|2023-03-28 18:05:00|27433.3|27426.3|27420.8|27413.8|27433.3|27426.3|27420.8|27413.8|152
1680027000000|2023-03-28 18:10:00|27423.3|27416.3|27415.8|27408.8|27425.8|27418.8|27413.3|27406.3|35
1680027300000|2023-03-28 18:15:00|27418.3|27411.3|27430.8|27423.8|27430.8|27423.8|27415.8|27408.8|50
1680027600000|2023-03-28 18:20:00|27435.8|27428.8|27425.8|27418.8|27440.8|27433.8|27425.8|27418.8|42
1680027900000|2023-03-28 18:25:00|27428.3|27421.3|27435.8|27428.8|27440.8|27433.8|27425.8|27418.8|54
1680028200000|2023-03-28 18:30:00|27438.3|27431.3|27430.8|27423.8|27440.8|27433.8|27430.8|27423.8|44
1680028500000|2023-03-28 18:35:00|27433.3|27426.3|27440.8|27433.8|27440.8|27433.8|27430.8|27423.8|31
1680028800000|2023-03-28 18:40:00|27438.3|27431.3|27450.8|27443.8|27450.8|27443.8|27435.8|27428.8|71
1680029100000|2023-03-28 18:45:00|27453.3|27446.3|27445.8|27438.8|27465.8|27458.8|27443.3|27436.3|68
1680029400000|2023-03-28 18:50:00|27448.3|27441.3|27450.8|27443.8|27455.8|27448.8|27445.8|27438.8|62
1680029700000|2023-03-28 18:55:00|27453.3|27446.3|27455.8|27448.8|27455.8|27448.8|27445.8|27438.8|22
1680030000000|2023-03-28 19:00:00|27458.3|27451.3|27460.8|27453.8|27470.8|27463.8|27455.8|27448.8|59
1680030300000|2023-03-28 19:05:00|27458.3|27451.3|27465.8|27458.8|27470.8|27463.8|27458.3|27451.3|18
1680030600000|2023-03-28 19:10:00|27468.3|27461.3|27460.8|27453.8|27470.8|27463.8|27455.8|27448.8|33
1680030900000|2023-03-28 19:15:00|27463.3|27456.3|27460.8|27453.8|27465.8|27458.8|27455.8|27448.8|25
1680031200000|2023-03-28 19:20:00|27458.3|27451.3|27460.8|27453.8|27465.8|27458.8|27455.8|27448.8|34
1680031500000|2023-03-28 19:25:00|27463.3|27456.3|27455.8|27448.8|27463.3|27456.3|27445.8|27438.8|55
1680031800000|2023-03-28 19:30:00|27453.3|27446.3|27465.8|27458.8|27465.8|27458.8|27445.8|27438.8|40
1680032100000|2023-03-28 19:35:00|27468.3|27461.3|27470.8|27463.8|27470.8|27463.8|27455.8|27448.8|118
1680032400000|2023-03-28 19:40:00|27468.3|27461.3|27470.8|27463.8|27475.8|27468.8|27465.8|27458.8|15
1680032700000|2023-03-28 19:45:00|27468.3|27461.3|27480.8|27473.8|27480.8|27473.8|27460.8|27453.8|55
1680033000000|2023-03-28 19:50:00|27485.8|27478.8|27490.8|27483.8|27498.3|27491.3|27475.8|27468.8|126
1680033300000|2023-03-28 19:55:00|27493.3|27486.3|27490.8|27483.8|27505.8|27498.8|27485.8|27478.8|349
1680033600000|2023-03-28 20:00:00|27495.8|27488.8|27513.3|27506.3|27515.8|27508.8|27495.8|27488.8|135
1680033900000|2023-03-28 20:05:00|27515.8|27508.8|27508.3|27501.3|27515.8|27508.8|27505.8|27498.8|46
1680034200000|2023-03-28 20:10:00|27505.8|27498.8|27503.3|27496.3|27508.3|27501.3|27500.8|27493.8|22
1680034500000|2023-03-28 20:15:00|27513.1|27483.1|27519.7|27489.7|27520.9|27490.9|27512.5|27482.5|10
1680034800000|2023-03-28 20:20:00|27520.9|27490.9|27520.9|27490.9|27520.9|27490.9|27518.5|27488.5|0
1680035100000|2023-03-28 20:25:00|27519.7|27489.7|27520.9|27490.9|27522.1|27492.1|27519.7|27489.7|23
1680035400000|2023-03-28 20:30:00|27513.3|27506.3|27510.8|27503.8|27513.3|27506.3|27508.3|27501.3|11
1680035700000|2023-03-28 20:35:00|27513.3|27506.3|27510.8|27503.8|27515.8|27508.8|27510.8|27503.8|29
1680036000000|2023-03-28 20:40:00|27513.3|27506.3|27513.3|27506.3|27515.8|27508.8|27513.3|27506.3|20
1680036300000|2023-03-28 20:45:00|27515.8|27508.8|27515.8|27508.8|27515.8|27508.8|27513.3|27506.3|9
1680036600000|2023-03-28 20:50:00|27518.3|27511.3|27518.3|27511.3|27520.8|27513.8|27518.3|27511.3|36
1680036900000|2023-03-28 20:55:00|27515.8|27508.8|27512.3|27497.3|27515.8|27508.8|27505.8|27494.8|21
1680037200000|2023-03-28 21:00:00|27522.2|27492.2|27523.5|27493.5|27523.5|27493.5|27522.2|27492.2|0
1680037500000|2023-03-28 21:05:00|27523.7|27493.7|27527.5|27497.5|27527.5|27497.5|27523.7|27493.7|0
1680037800000|2023-03-28 21:10:00|27527|27497|27524.9|27494.9|27527.3|27497.3|27524.4|27494.4|0
1680038100000|2023-03-28 21:15:00|27542.8|27512.8|27543.7|27513.7|27543.8|27513.8|27542.5|27512.5|0
1680038400000|2023-03-28 21:20:00|27542.9|27512.9|27543.8|27513.8|27544.5|27514.5|27542.1|27512.1|0
1680038700000|2023-03-28 21:25:00|27543.6|27513.6|27542.7|27512.7|27544.8|27514.8|27541.5|27511.5|0
1680039000000|2023-03-28 21:30:00|27543.6|27513.6|27543.8|27513.8|27544.3|27514.3|27542.9|27512.9|0
1680039300000|2023-03-28 21:35:00|27543.7|27513.7|27542.8|27512.8|27543.7|27513.7|27542.8|27512.8|0
1680039600000|2023-03-28 21:40:00|27542.7|27512.7|27541.2|27511.2|27542.7|27512.7|27540.7|27510.7|0
1680039900000|2023-03-28 21:45:00|27541|27511|27540.8|27510.8|27541.2|27511.2|27540.6|27510.6|0
1680040200000|2023-03-28 21:50:00|27540.6|27510.6|27539.2|27509.2|27540.6|27510.6|27539.2|27509.2|0
1680040500000|2023-03-28 21:55:00|27539.5|27509.5|27540.1|27510.1|27540.1|27510.1|27538.5|27508.5|0
1680040800000|2023-03-28 22:00:00|27539.9|27509.9|27507.3|27492.3|27541.2|27511.2|27507.3|27492.3|37
1680041100000|2023-03-28 22:05:00|27509.8|27494.8|27514.8|27499.8|27514.8|27499.8|27509.8|27494.8|1
1680041400000|2023-03-28 22:10:00|27517.3|27502.3|27517.3|27502.3|27517.3|27502.3|27517.3|27502.3|3
1680041700000|2023-03-28 22:15:00|27514.8|27499.8|27522.3|27507.3|27522.3|27507.3|27514.8|27499.8|1
1680042000000|2023-03-28 22:20:00|27519.8|27504.8|27522.3|27507.3|27522.3|27507.3|27519.8|27504.8|0
1680042600000|2023-03-28 22:30:00|27519.8|27504.8|27522.3|27507.3|27522.3|27507.3|27519.8|27504.8|0
1680042900000|2023-03-28 22:35:00|27519.8|27504.8|27519.8|27504.8|27519.8|27504.8|27519.8|27504.8|0
1680043200000|2023-03-28 22:40:00|27517.3|27502.3|27517.3|27502.3|27517.3|27502.3|27517.3|27502.3|1
1680043500000|2023-03-28 22:45:00|27514.8|27499.8|27522.3|27507.3|27522.3|27507.3|27514.8|27499.8|16
1680043800000|2023-03-28 22:50:00|27519.8|27504.8|27509.8|27494.8|27519.8|27504.8|27509.8|27494.8|18
1680044100000|2023-03-28 22:55:00|27512.3|27497.3|27512.3|27497.3|27512.3|27497.3|27512.3|27497.3|4
1680044400000|2023-03-28 23:00:00|27509.8|27494.8|27522.3|27507.3|27522.3|27507.3|27504.8|27489.8|39
1680044700000|2023-03-28 23:05:00|27524.8|27509.8|27534.8|27519.8|27534.8|27519.8|27519.8|27504.8|79
1680045000000|2023-03-28 23:10:00|27532.3|27517.3|27532.3|27517.3|27532.3|27517.3|27532.3|27517.3|6
1680045300000|2023-03-28 23:15:00|27534.8|27519.8|27532.3|27517.3|27534.8|27519.8|27532.3|27517.3|6
1680045900000|2023-03-28 23:25:00|27527.3|27512.3|27519.8|27504.8|27532.3|27517.3|27519.8|27504.8|41
1680046200000|2023-03-28 23:30:00|27524.8|27509.8|27510.8|27503.8|27527.3|27518.8|27510.8|27503.8|8777
1680046500000|2023-03-28 23:35:00|27515.8|27508.8|27518.3|27511.3|27520.8|27513.8|27515.8|27508.8|68
1680046800000|2023-03-28 23:40:00|27520.8|27513.8|27540.8|27533.8|27550.8|27543.8|27515.8|27508.8|421
1680047100000|2023-03-28 23:45:00|27538.3|27531.3|27548.3|27541.3|27550.8|27543.8|27528.3|27521.3|233
1680047400000|2023-03-28 23:50:00|27545.8|27538.8|27548.3|27541.3|27560.8|27553.8|27545.8|27538.8|135
1680047700000|2023-03-28 23:55:00|27545.8|27538.8|27543.3|27536.3|27550.8|27543.8|27535.8|27528.8|241
1680048000000|2023-03-29 00:00:00|27545.8|27538.8|27555.8|27548.8|27555.8|27548.8|27520.8|27513.8|602
1680048300000|2023-03-29 00:05:00|27553.3|27546.3|27570.8|27563.8|27575.8|27568.8|27535.8|27528.8|447
1680048600000|2023-03-29 00:10:00|27565.8|27558.8|27598.3|27591.3|27600.8|27593.8|27565.8|27558.8|477
1680048900000|2023-03-29 00:15:00|27600.8|27593.8|27565.8|27558.8|27603.3|27596.3|27565.8|27558.8|411
1680049200000|2023-03-29 00:20:00|27570.8|27563.8|27580.8|27573.8|27585.8|27578.8|27565.8|27558.8|188
1680049500000|2023-03-29 00:25:00|27578.3|27571.3|27568.3|27561.3|27590.8|27583.8|27565.8|27558.8|164
1680049800000|2023-03-29 00:30:00|27570.8|27563.8|27565.8|27558.8|27590.8|27583.8|27555.8|27548.8|233
1680050100000|2023-03-29 00:35:00|27568.3|27561.3|27570.8|27563.8|27575.8|27568.8|27560.8|27553.8|164
1680050400000|2023-03-29 00:40:00|27573.3|27566.3|27595.8|27588.8|27595.8|27588.8|27568.3|27561.3|111
1680050700000|2023-03-29 00:45:00|27598.3|27591.3|27605.8|27598.8|27620.8|27613.8|27598.3|27591.3|424
1680051000000|2023-03-29 00:50:00|27600.8|27593.8|27600.8|27593.8|27605.8|27598.8|27590.8|27583.8|218
1680051300000|2023-03-29 00:55:00|27605.8|27598.8|27615.8|27608.8|27620.8|27613.8|27600.8|27593.8|292
1680051600000|2023-03-29 01:00:00|27618.3|27611.3|27610.8|27603.8|27620.8|27613.8|27605.8|27598.8|144
1680051900000|2023-03-29 01:05:00|27615.8|27608.8|27623.3|27616.3|27625.8|27618.8|27613.3|27606.3|304
1680052200000|2023-03-29 01:10:00|27620.8|27613.8|27635.8|27628.8|27650.8|27643.8|27620.8|27613.8|441
1680052500000|2023-03-29 01:15:00|27633.3|27626.3|27640.8|27633.8|27650.8|27643.8|27630.8|27623.8|361
1680052800000|2023-03-29 01:20:00|27643.3|27636.3|27650.8|27643.8|27650.8|27643.8|27625.8|27618.8|335
1680053100000|2023-03-29 01:25:00|27645.8|27638.8|27670.8|27663.8|27670.8|27663.8|27645.8|27638.8|428
1680053400000|2023-03-29 01:30:00|27675.8|27668.8|27675.8|27668.8|27690.8|27683.8|27675.8|27668.8|410
1680053700000|2023-03-29 01:35:00|27670.8|27663.8|27655.8|27648.8|27670.8|27663.8|27645.8|27638.8|388
1680054000000|2023-03-29 01:40:00|27653.3|27646.3|27620.8|27613.8|27658.3|27651.3|27620.8|27613.8|246
1680054300000|2023-03-29 01:45:00|27615.8|27608.8|27635.8|27628.8|27645.8|27638.8|27615.8|27608.8|176
1680054600000|2023-03-29 01:50:00|27638.3|27631.3|27640.8|27633.8|27645.8|27638.8|27625.8|27618.8|231
1680054900000|2023-03-29 01:55:00|27635.8|27628.8|27630.8|27623.8|27640.8|27633.8|27630.8|27623.8|64
1680055200000|2023-03-29 02:00:00|27635.8|27628.8|27635.8|27628.8|27648.3|27641.3|27630.8|27623.8|129
1680055500000|2023-03-29 02:05:00|27638.3|27631.3|27630.8|27623.8|27645.8|27638.8|27625.8|27618.8|191
1680055800000|2023-03-29 02:10:00|27635.8|27628.8|27630.8|27623.8|27635.8|27628.8|27625.8|27618.8|147
1680056100000|2023-03-29 02:15:00|27633.3|27626.3|27625.8|27618.8|27633.3|27626.3|27620.8|27613.8|88
1680056400000|2023-03-29 02:20:00|27628.3|27621.3|27620.8|27613.8|27630.8|27623.8|27620.8|27613.8|142
1680056700000|2023-03-29 02:25:00|27623.3|27616.3|27620.8|27613.8|27623.3|27616.3|27620.8|27613.8|44
1680057000000|2023-03-29 02:30:00|27618.3|27611.3|27610.8|27603.8|27618.3|27611.3|27605.8|27598.8|236
1680057300000|2023-03-29 02:35:00|27605.8|27598.8|27605.8|27598.8|27610.8|27603.8|27600.8|27593.8|144
1680057600000|2023-03-29 02:40:00|27610.8|27603.8|27608.3|27601.3|27610.8|27603.8|27605.8|27598.8|83
1680057900000|2023-03-29 02:45:00|27605.8|27598.8|27620.8|27613.8|27620.8|27613.8|27605.8|27598.8|61
1680058200000|2023-03-29 02:50:00|27623.3|27616.3|27620.8|27613.8|27625.8|27618.8|27618.3|27611.3|54
1680058500000|2023-03-29 02:55:00|27618.3|27611.3|27630.8|27623.8|27635.8|27628.8|27615.8|27608.8|104
1680058800000|2023-03-29 03:00:00|27635.8|27628.8|27630.8|27623.8|27640.8|27633.8|27630.8|27623.8|85
1680059100000|2023-03-29 03:05:00|27625.8|27618.8|27635.8|27628.8|27640.8|27633.8|27625.8|27618.8|89
1680059400000|2023-03-29 03:10:00|27630.8|27623.8|27640.8|27633.8|27640.8|27633.8|27630.8|27623.8|83
1680059700000|2023-03-29 03:15:00|27645.8|27638.8|27645.8|27638.8|27645.8|27638.8|27645.8|27638.8|16
1680060000000|2023-03-29 03:20:00|27643.3|27636.3|27635.8|27628.8|27648.3|27641.3|27635.8|27628.8|131
1680060300000|2023-03-29 03:25:00|27640.8|27633.8|27640.8|27633.8|27640.8|27633.8|27635.8|27628.8|103
1680060600000|2023-03-29 03:30:00|27638.3|27631.3|27650.8|27643.8|27650.8|27643.8|27635.8|27628.8|263
1680060900000|2023-03-29 03:35:00|27655.8|27648.8|27670.8|27663.8|27670.8|27663.8|27655.8|27648.8|346
1680061200000|2023-03-29 03:40:00|27675.8|27668.8|27680.8|27673.8|27683.3|27676.3|27670.8|27663.8|340
1680061500000|2023-03-29 03:45:00|27675.8|27668.8|27670.8|27663.8|27683.3|27676.3|27670.8|27663.8|185
1680061800000|2023-03-29 03:50:00|27668.3|27661.3|27665.8|27658.8|27670.8|27663.8|27665.8|27658.8|89
1680062100000|2023-03-29 03:55:00|27668.3|27661.3|27680.8|27673.8|27680.8|27673.8|27665.8|27658.8|144
1680062400000|2023-03-29 04:00:00|27678.3|27671.3|27680.9|27673.9|27680.9|27673.9|27675.8|27668.8|332
1680062700000|2023-03-29 04:05:00|27683.4|27676.4|27690.9|27683.9|27690.9|27683.9|27683.4|27676.4|222
1680063000000|2023-03-29 04:10:00|27693.4|27686.4|27695.9|27688.9|27700.9|27693.9|27690.9|27683.9|309
1680063300000|2023-03-29 04:15:00|27700.9|27693.9|27695.9|27688.9|27700.9|27693.9|27695.9|27688.9|105
1680063600000|2023-03-29 04:20:00|27698.4|27691.4|27700.9|27693.9|27708.4|27701.4|27698.4|27691.4|195
1680063900000|2023-03-29 04:25:00|27695.9|27688.9|27700.9|27693.9|27700.9|27693.9|27690.9|27683.9|314
1680064200000|2023-03-29 04:30:00|27705.9|27698.9|27705.9|27698.9|27713.4|27706.4|27703.4|27696.4|303
1680064500000|2023-03-29 04:35:00|27710.9|27703.9|27710.9|27703.9|27715.9|27708.9|27700.9|27693.9|240
1680064800000|2023-03-29 04:40:00|27705.9|27698.9|27715.9|27708.9|27720.9|27713.9|27705.9|27698.9|154
1680065100000|2023-03-29 04:45:00|27710.9|27703.9|27715.9|27708.9|27715.9|27708.9|27705.9|27698.9|261
1680065400000|2023-03-29 04:50:00|27720.9|27713.9|27725.9|27718.9|27725.9|27718.9|27713.4|27706.4|157
1680065700000|2023-03-29 04:55:00|27720.9|27713.9|27720.9|27713.9|27725.9|27718.9|27720.9|27713.9|152
1680066000000|2023-03-29 05:00:00|27725.9|27718.9|27725.9|27718.9|27730.9|27723.9|27720.9|27713.9|217
1680066300000|2023-03-29 05:05:00|27730.9|27723.9|27740.9|27733.9|27740.9|27733.9|27725.9|27718.9|259
1680066600000|2023-03-29 05:10:00|27735.9|27728.9|27740.9|27733.9|27740.9|27733.9|27735.9|27728.9|235
1680066900000|2023-03-29 05:15:00|27743.4|27736.4|27755.9|27748.9|27755.9|27748.9|27743.4|27736.4|460
1680067200000|2023-03-29 05:20:00|27760.9|27753.9|27770.9|27763.9|27770.9|27763.9|27760.9|27753.9|448
1680067500000|2023-03-29 05:25:00|27765.9|27758.9|27780.9|27773.9|27785.9|27778.9|27765.9|27758.9|649
1680067800000|2023-03-29 05:30:00|27775.9|27768.9|27785.9|27778.9|27795.9|27788.9|27760.9|27753.9|632
1680068100000|2023-03-29 05:35:00|27790.9|27783.9|27805.9|27798.9|27805.9|27798.9|27788.4|27781.4|495
1680068400000|2023-03-29 05:40:00|27808.4|27801.4|27825.9|27818.9|27825.9|27818.9|27805.9|27798.9|795
1680068700000|2023-03-29 05:45:00|27820.9|27813.9|27825.9|27818.9|27830.9|27823.9|27815.9|27808.9|907
1680069000000|2023-03-29 05:50:00|27830.9|27823.9|27845.9|27838.9|27850.9|27843.9|27823.4|27816.4|986
1680069300000|2023-03-29 05:55:00|27848.4|27841.4|27850.9|27843.9|27860.9|27853.9|27835.9|27828.9|2378
1680069600000|2023-03-29 06:00:00|27591.7|27584.7|27586.7|27579.7|27611.7|27604.7|27551.7|27544.7|5150
1680069900000|2023-03-29 06:05:00|27581.7|27574.7|27576.7|27569.7|27591.7|27584.7|27566.7|27559.7|1241
1680070200000|2023-03-29 06:10:00|27571.7|27564.7|27584.2|27577.2|27591.7|27584.7|27566.7|27559.7|751
1680070500000|2023-03-29 06:15:00|27586.7|27579.7|27581.7|27574.7|27591.7|27584.7|27576.7|27569.7|365
1680070800000|2023-03-29 06:20:00|27586.7|27579.7|27579.2|27572.2|27586.7|27579.7|27576.7|27569.7|155
1680071100000|2023-03-29 06:25:00|27581.7|27574.7|27581.7|27574.7|27581.7|27574.7|27576.7|27569.7|60
1680071400000|2023-03-29 06:30:00|27584.2|27577.2|27584.2|27577.2|27584.2|27577.2|27581.7|27574.7|10
1680071700000|2023-03-29 06:35:00|27581.7|27574.7|27576.7|27569.7|27584.2|27577.2|27576.7|27569.7|34
1680072000000|2023-03-29 06:40:00|27574.2|27567.2|27581.7|27574.7|27586.7|27579.7|27574.2|27567.2|61
1680072300000|2023-03-29 06:45:00|27584.2|27577.2|27579.2|27572.2|27586.7|27579.7|27576.7|27569.7|68
1680072600000|2023-03-29 06:50:00|27576.7|27569.7|27586.7|27579.7|27589.2|27582.2|27576.7|27569.7|54
1680072900000|2023-03-29 06:55:00|27584.2|27577.2|27586.7|27579.7|27591.7|27584.7|27581.7|27574.7|59
1680073200000|2023-03-29 07:00:00|27589.2|27582.2|27631.7|27624.7|27641.7|27634.7|27586.7|27579.7|217
1680073500000|2023-03-29 07:05:00|27636.7|27629.7|27621.7|27614.7|27651.7|27644.7|27611.7|27604.7|181
1680073800000|2023-03-29 07:10:00|27626.7|27619.7|27614.2|27607.2|27631.7|27624.7|27596.7|27589.7|170
1680074100000|2023-03-29 07:15:00|27616.7|27609.7|27596.7|27589.7|27619.2|27612.2|27591.7|27584.7|154
1680074400000|2023-03-29 07:20:00|27599.2|27592.2|27596.7|27589.7|27611.7|27604.7|27591.7|27584.7|122
1680074700000|2023-03-29 07:25:00|27599.2|27592.2|27614.2|27607.2|27614.2|27607.2|27596.7|27589.7|253
1680075000000|2023-03-29 07:30:00|27616.7|27609.7|27596.7|27589.7|27616.7|27609.7|27596.7|27589.7|247
1680075300000|2023-03-29 07:35:00|27599.2|27592.2|27599.2|27592.2|27604.2|27597.2|27596.7|27589.7|53
1680075600000|2023-03-29 07:40:00|27601.7|27594.7|27596.7|27589.7|27601.7|27594.7|27591.7|27584.7|68
1680075900000|2023-03-29 07:45:00|27599.2|27592.2|27636.7|27629.7|27641.7|27634.7|27596.7|27589.7|103
1680076200000|2023-03-29 07:50:00|27639.2|27632.2|27641.7|27634.7|27641.7|27634.7|27621.7|27614.7|104
1680076500000|2023-03-29 07:55:00|27646.7|27639.7|27636.7|27629.7|27646.7|27639.7|27636.7|27629.7|80
1680076800000|2023-03-29 08:00:00|27641.7|27634.7|27626.7|27619.7|27641.7|27634.7|27624.2|27617.2|81
1680077100000|2023-03-29 08:05:00|27624.2|27617.2|27636.7|27629.7|27636.7|27629.7|27621.7|27614.7|52
1680077400000|2023-03-29 08:10:00|27634.2|27627.2|27646.7|27639.7|27646.7|27639.7|27631.7|27624.7|90
1680077700000|2023-03-29 08:15:00|27649.2|27642.2|27664.2|27657.2|27666.7|27659.7|27646.7|27639.7|101
1680078000000|2023-03-29 08:20:00|27666.7|27659.7|27681.7|27674.7|27681.7|27674.7|27656.7|27649.7|91
1680078300000|2023-03-29 08:25:00|27684.2|27677.2|27681.7|27674.7|27696.7|27689.7|27674.2|27667.2|111
1680078600000|2023-03-29 08:30:00|27686.7|27679.7|27709.2|27702.2|27716.7|27709.7|27686.7|27679.7|114
1680078900000|2023-03-29 08:35:00|27706.7|27699.7|27701.7|27694.7|27716.7|27709.7|27701.7|27694.7|115
1680079200000|2023-03-29 08:40:00|27696.7|27689.7|27686.7|27679.7|27696.7|27689.7|27671.7|27664.7|94
1680079500000|2023-03-29 08:45:00|27681.7|27674.7|27666.7|27659.7|27686.7|27679.7|27666.7|27659.7|88
1680079800000|2023-03-29 08:50:00|27664.2|27657.2|27671.7|27664.7|27674.2|27667.2|27661.7|27654.7|57
1680080100000|2023-03-29 08:55:00|27676.7|27669.7|27686.7|27679.7|27689.2|27682.2|27676.7|27669.7|34
1680080400000|2023-03-29 09:00:00|27684.2|27677.2|27696.7|27689.7|27701.7|27694.7|27684.2|27677.2|38
1680080700000|2023-03-29 09:05:00|27699.2|27692.2|27706.7|27699.7|27711.7|27704.7|27696.7|27689.7|56
1680081000000|2023-03-29 09:10:00|27709.2|27702.2|27671.7|27664.7|27709.2|27702.2|27671.7|27664.7|112
1680081300000|2023-03-29 09:15:00|27669.2|27662.2|27661.7|27654.7|27671.7|27664.7|27661.7|27654.7|101
1680081600000|2023-03-29 09:20:00|27659.2|27652.2|27659.2|27652.2|27666.7|27659.7|27656.7|27649.7|90
1680081900000|2023-03-29 09:25:00|27656.7|27649.7|27666.7|27659.7|27669.2|27662.2|27656.7|27649.7|37
1680082200000|2023-03-29 09:30:00|27664.2|27657.2|27671.7|27664.7|27676.7|27669.7|27661.7|27654.7|24
1680082500000|2023-03-29 09:35:00|27674.2|27667.2|27676.7|27669.7|27681.7|27674.7|27671.7|27664.7|10
1680082800000|2023-03-29 09:40:00|27674.2|27667.2|27661.7|27654.7|27676.7|27669.7|27656.7|27649.7|45
1680083100000|2023-03-29 09:45:00|27659.2|27652.2|27666.7|27659.7|27666.7|27659.7|27656.7|27649.7|37
1680083400000|2023-03-29 09:50:00|27669.2|27662.2|27666.7|27659.7|27674.2|27667.2|27664.2|27657.2|8
1680083700000|2023-03-29 09:55:00|27669.2|27662.2|27666.7|27659.7|27679.2|27672.2|27661.7|27654.7|26
1680084000000|2023-03-29 10:00:00|27669.2|27662.2|27656.7|27649.7|27671.7|27664.7|27656.7|27649.7|41
1680084300000|2023-03-29 10:05:00|27651.7|27644.7|27651.7|27644.7|27654.2|27647.2|27646.7|27639.7|86
1680084600000|2023-03-29 10:10:00|27646.7|27639.7|27646.7|27639.7|27651.7|27644.7|27644.2|27637.2|82
1680084900000|2023-03-29 10:15:00|27641.7|27634.7|27646.7|27639.7|27646.7|27639.7|27641.7|27634.7|52
1680085200000|2023-03-29 10:20:00|27649.2|27642.2|27641.7|27634.7|27649.2|27642.2|27636.7|27629.7|44
1680085500000|2023-03-29 10:25:00|27639.2|27632.2|27661.7|27654.7|27661.7|27654.7|27636.7|27629.7|26
1680085800000|2023-03-29 10:30:00|27664.2|27657.2|27661.7|27654.7|27669.2|27662.2|27661.7|27654.7|41
1680086100000|2023-03-29 10:35:00|27659.2|27652.2|27661.7|27654.7|27661.7|27654.7|27656.7|27649.7|14
1680086400000|2023-03-29 10:40:00|27656.7|27649.7|27651.7|27644.7|27656.7|27649.7|27651.7|27644.7|19
1680086700000|2023-03-29 10:45:00|27654.2|27647.2|27661.7|27654.7|27661.7|27654.7|27649.2|27642.2|3
1680087000000|2023-03-29 10:50:00|27656.7|27649.7|27666.7|27659.7|27666.7|27659.7|27656.7|27649.7|6
1680087300000|2023-03-29 10:55:00|27669.2|27662.2|27671.7|27664.7|27676.7|27669.7|27669.2|27662.2|26
1680087600000|2023-03-29 11:00:00|27669.2|27662.2|27671.7|27664.7|27674.2|27667.2|27661.7|27654.7|28
1680087900000|2023-03-29 11:05:00|27674.2|27667.2|27666.7|27659.7|27676.7|27669.7|27666.7|27659.7|47
1680088200000|2023-03-29 11:10:00|27669.2|27662.2|27666.7|27659.7|27671.7|27664.7|27661.7|27654.7|27
1680088500000|2023-03-29 11:15:00|27664.2|27657.2|27661.7|27654.7|27666.7|27659.7|27656.7|27649.7|39
1680088800000|2023-03-29 11:20:00|27664.2|27657.2|27676.7|27669.7|27676.7|27669.7|27664.2|27657.2|16
1680089100000|2023-03-29 11:25:00|27674.2|27667.2|27671.7|27664.7|27676.7|27669.7|27669.2|27662.2|9
1680089400000|2023-03-29 11:30:00|27676.7|27669.7|27681.7|27674.7|27681.7|27674.7|27671.7|27664.7|36
1680089700000|2023-03-29 11:35:00|27686.7|27679.7|27694.2|27687.2|27696.7|27689.7|27681.7|27674.7|68
1680090000000|2023-03-29 11:40:00|27691.7|27684.7|27696.7|27689.7|27696.7|27689.7|27691.7|27684.7|38
1680090300000|2023-03-29 11:45:00|27699.2|27692.2|27696.7|27689.7|27701.7|27694.7|27696.7|27689.7|33
1680090600000|2023-03-29 11:50:00|27694.2|27687.2|27689.2|27682.2|27696.7|27689.7|27689.2|27682.2|24
1680090900000|2023-03-29 11:55:00|27686.7|27679.7|27681.7|27674.7|27691.7|27684.7|27681.7|27674.7|38
1680091200000|2023-03-29 12:00:00|27684.2|27677.2|27686.7|27679.7|27689.2|27682.2|27676.7|27669.7|34
1680091500000|2023-03-29 12:05:00|27689.2|27682.2|27681.7|27674.7|27691.7|27684.7|27676.7|27669.7|57
1680091800000|2023-03-29 12:10:00|27684.2|27677.2|27689.2|27682.2|27691.7|27684.7|27681.7|27674.7|23
1680092100000|2023-03-29 12:15:00|27686.7|27679.7|27686.7|27679.7|27689.2|27682.2|27684.2|27677.2|6
1680092400000|2023-03-29 12:20:00|27681.7|27674.7|27686.7|27679.7|27686.7|27679.7|27681.7|27674.7|28
1680092700000|2023-03-29 12:25:00|27684.2|27677.2|27681.7|27674.7|27686.7|27679.7|27681.7|27674.7|30
1680093000000|2023-03-29 12:30:00|27684.2|27677.2|27686.7|27679.7|27691.7|27684.7|27681.7|27674.7|40
1680093300000|2023-03-29 12:35:00|27689.2|27682.2|27689.2|27682.2|27689.2|27682.2|27681.7|27674.7|13
1680093600000|2023-03-29 12:40:00|27691.7|27684.7|27686.7|27679.7|27691.7|27684.7|27684.2|27677.2|14
1680093900000|2023-03-29 12:45:00|27684.2|27677.2|27686.7|27679.7|27686.7|27679.7|27681.7|27674.7|8
1680094200000|2023-03-29 12:50:00|27684.2|27677.2|27709.2|27702.2|27711.7|27704.7|27684.2|27677.2|79
1680094500000|2023-03-29 12:55:00|27711.7|27704.7|27706.7|27699.7|27711.7|27704.7|27706.7|27699.7|31
1680094800000|2023-03-29 13:00:00|27701.7|27694.7|27706.7|27699.7|27711.7|27704.7|27701.7|27694.7|41
1680095100000|2023-03-29 13:05:00|27709.2|27702.2|27714.2|27707.2|27716.7|27709.7|27706.7|27699.7|22
1680095400000|2023-03-29 13:10:00|27716.7|27709.7|27721.7|27714.7|27726.7|27719.7|27711.7|27704.7|97
1680095700000|2023-03-29 13:15:00|27724.2|27717.2|27746.7|27739.7|27751.7|27744.7|27721.7|27714.7|123
1680096000000|2023-03-29 13:20:00|27741.7|27734.7|27731.7|27724.7|27746.7|27739.7|27726.7|27719.7|144
1680096300000|2023-03-29 13:25:00|27729.2|27722.2|27734.2|27727.2|27739.2|27732.2|27726.7|27719.7|94
1680096600000|2023-03-29 13:30:00|27736.7|27729.7|27721.7|27714.7|27736.7|27729.7|27716.7|27709.7|117
1680096900000|2023-03-29 13:35:00|27719.2|27712.2|27716.7|27709.7|27726.7|27719.7|27711.7|27704.7|125
1680097200000|2023-03-29 13:40:00|27721.7|27714.7|27731.7|27724.7|27734.2|27727.2|27711.7|27704.7|127
1680097500000|2023-03-29 13:45:00|27734.2|27727.2|27711.7|27704.7|27736.7|27729.7|27706.7|27699.7|545
1680097800000|2023-03-29 13:50:00|27714.2|27707.2|27716.7|27709.7|27741.7|27734.7|27711.7|27704.7|296
1680098100000|2023-03-29 13:55:00|27711.7|27704.7|27731.7|27724.7|27731.7|27724.7|27711.7|27704.7|62
1680098400000|2023-03-29 14:00:00|27734.2|27727.2|27731.7|27724.7|27736.7|27729.7|27721.7|27714.7|153
1680098700000|2023-03-29 14:05:00|27729.2|27722.2|27726.7|27719.7|27731.7|27724.7|27716.7|27709.7|135
1680099000000|2023-03-29 14:10:00|27721.7|27714.7|27716.7|27709.7|27731.7|27724.7|27711.7|27704.7|75
1680099300000|2023-03-29 14:15:00|27711.7|27704.7|27736.7|27729.7|27736.7|27729.7|27711.7|27704.7|67
1680099600000|2023-03-29 14:20:00|27734.2|27727.2|27721.7|27714.7|27736.7|27729.7|27721.7|27714.7|93
1680099900000|2023-03-29 14:25:00|27724.2|27717.2|27731.7|27724.7|27731.7|27724.7|27716.7|27709.7|106
1680100200000|2023-03-29 14:30:00|27729.2|27722.2|27731.7|27724.7|27741.7|27734.7|27726.7|27719.7|110
1680100500000|2023-03-29 14:35:00|27729.2|27722.2|27721.7|27714.7|27731.7|27724.7|27716.7|27709.7|60
1680100800000|2023-03-29 14:40:00|27719.2|27712.2|27696.7|27689.7|27719.2|27712.2|27696.7|27689.7|172
1680101100000|2023-03-29 14:45:00|27694.2|27687.2|27671.7|27664.7|27696.7|27689.7|27669.2|27662.2|198
1680101400000|2023-03-29 14:50:00|27674.2|27667.2|27681.7|27674.7|27684.2|27677.2|27661.7|27654.7|165
1680101700000|2023-03-29 14:55:00|27686.7|27679.7|27674.2|27667.2|27701.7|27694.7|27671.7|27664.7|163
1680102000000|2023-03-29 15:00:00|27671.7|27664.7|27689.2|27682.2|27694.2|27687.2|27671.7|27664.7|61
1680102300000|2023-03-29 15:05:00|27691.7|27684.7|27696.7|27689.7|27696.7|27689.7|27686.7|27679.7|75
1680102600000|2023-03-29 15:10:00|27694.2|27687.2|27701.7|27694.7|27701.7|27694.7|27691.7|27684.7|120
1680102900000|2023-03-29 15:15:00|27699.2|27692.2|27696.7|27689.7|27716.7|27709.7|27696.7|27689.7|97
1680103200000|2023-03-29 15:20:00|27701.7|27694.7|27706.7|27699.7|27711.7|27704.7|27701.7|27694.7|41
1680103500000|2023-03-29 15:25:00|27701.7|27694.7|27696.7|27689.7|27706.7|27699.7|27691.7|27684.7|155
1680103800000|2023-03-29 15:30:00|27699.2|27692.2|27716.7|27709.7|27721.7|27714.7|27696.7|27689.7|244
1680104100000|2023-03-29 15:35:00|27719.2|27712.2|27731.7|27724.7|27731.7|27724.7|27716.7|27709.7|228
1680104400000|2023-03-29 15:40:00|27736.7|27729.7|27741.7|27734.7|27741.7|27734.7|27736.7|27729.7|164
1680104700000|2023-03-29 15:45:00|27746.7|27739.7|27759.2|27752.2|27759.2|27752.2|27746.7|27739.7|242
1680105000000|2023-03-29 15:50:00|27756.7|27749.7|27771.7|27764.7|27771.7|27764.7|27751.7|27744.7|152
1680105300000|2023-03-29 15:55:00|27774.2|27767.2|27786.7|27779.7|27789.2|27782.2|27771.7|27764.7|142
1680105600000|2023-03-29 16:00:00|27784.2|27777.2|27771.7|27764.7|27786.7|27779.7|27771.7|27764.7|66
1680105900000|2023-03-29 16:05:00|27769.2|27762.2|27761.7|27754.7|27771.7|27764.7|27754.2|27747.2|81
1680106200000|2023-03-29 16:10:00|27764.2|27757.2|27791.7|27784.7|27791.7|27784.7|27761.7|27754.7|92
1680106500000|2023-03-29 16:15:00|27789.2|27782.2|27789.2|27782.2|27791.7|27784.7|27776.7|27769.7|51
1680106800000|2023-03-29 16:20:00|27786.7|27779.7|27779.2|27772.2|27791.7|27784.7|27779.2|27772.2|33
1680107100000|2023-03-29 16:25:00|27781.7|27774.7|27781.7|27774.7|27786.7|27779.7|27779.2|27772.2|52
1680107400000|2023-03-29 16:30:00|27784.2|27777.2|27776.7|27769.7|27791.7|27784.7|27776.7|27769.7|28
1680107700000|2023-03-29 16:35:00|27771.7|27764.7|27781.7|27774.7|27786.7|27779.7|27771.7|27764.7|17
1680108000000|2023-03-29 16:40:00|27779.2|27772.2|27766.7|27759.7|27781.7|27774.7|27766.7|27759.7|24
1680108300000|2023-03-29 16:45:00|27764.2|27757.2|27761.7|27754.7|27771.7|27764.7|27756.7|27749.7|49
1680108600000|2023-03-29 16:50:00|27764.2|27757.2|27766.7|27759.7|27766.7|27759.7|27761.7|27754.7|15
1680108900000|2023-03-29 16:55:00|27761.7|27754.7|27751.7|27744.7|27761.7|27754.7|27746.7|27739.7|46
1680109200000|2023-03-29 17:00:00|27749.2|27742.2|27771.7|27764.7|27771.7|27764.7|27746.7|27739.7|75
1680109500000|2023-03-29 17:05:00|27774.2|27767.2|27784.2|27777.2|27786.7|27779.7|27771.7|27764.7|75
1680109800000|2023-03-29 17:10:00|27786.7|27779.7|27776.7|27769.7|27794.2|27787.2|27771.7|27764.7|72
1680110100000|2023-03-29 17:15:00|27774.2|27767.2|27766.7|27759.7|27776.7|27769.7|27764.2|27757.2|48
1680110400000|2023-03-29 17:20:00|27769.2|27762.2|27776.7|27769.7|27776.7|27769.7|27766.7|27759.7|61
1680110700000|2023-03-29 17:25:00|27774.2|27767.2|27776.7|27769.7|27776.7|27769.7|27766.7|27759.7|28
1680111000000|2023-03-29 17:30:00|27771.7|27764.7|27756.7|27749.7|27771.7|27764.7|27751.7|27744.7|44
1680111300000|2023-03-29 17:35:00|27759.2|27752.2|27751.7|27744.7|27761.7|27754.7|27746.7|27739.7|119
1680111600000|2023-03-29 17:40:00|27749.2|27742.2|27746.7|27739.7|27751.7|27744.7|27741.7|27734.7|42
1680111900000|2023-03-29 17:45:00|27741.7|27734.7|27741.7|27734.7|27746.7|27739.7|27741.7|27734.7|24
1680112200000|2023-03-29 17:50:00|27746.7|27739.7|27744.2|27737.2|27756.7|27749.7|27744.2|27737.2|16
1680112500000|2023-03-29 17:55:00|27741.7|27734.7|27741.7|27734.7|27746.7|27739.7|27736.7|27729.7|45
1680112800000|2023-03-29 18:00:00|27744.2|27737.2|27736.7|27729.7|27744.2|27737.2|27726.7|27719.7|66
1680113100000|2023-03-29 18:05:00|27739.2|27732.2|27741.7|27734.7|27746.7|27739.7|27729.2|27722.2|68
1680113400000|2023-03-29 18:10:00|27744.2|27737.2|27744.2|27737.2|27749.2|27742.2|27739.2|27732.2|38
1680113700000|2023-03-29 18:15:00|27741.7|27734.7|27736.7|27729.7|27746.7|27739.7|27731.7|27724.7|15
1680114000000|2023-03-29 18:20:00|27731.7|27724.7|27749.2|27742.2|27751.7|27744.7|27731.7|27724.7|46
1680114300000|2023-03-29 18:25:00|27746.7|27739.7|27761.7|27754.7|27761.7|27754.7|27746.7|27739.7|31
1680114600000|2023-03-29 18:30:00|27766.7|27759.7|27771.7|27764.7|27771.7|27764.7|27761.7|27754.7|47
1680114900000|2023-03-29 18:35:00|27769.2|27762.2|27781.7|27774.7|27781.7|27774.7|27766.7|27759.7|63
1680115200000|2023-03-29 18:40:00|27779.2|27772.2|27776.7|27769.7|27781.7|27774.7|27774.2|27767.2|42
1680115500000|2023-03-29 18:45:00|27771.7|27764.7|27791.7|27784.7|27791.7|27784.7|27771.7|27764.7|53
1680115800000|2023-03-29 18:50:00|27786.7|27779.7|27796.7|27789.7|27796.7|27789.7|27766.7|27759.7|129
1680116100000|2023-03-29 18:55:00|27801.7|27794.7|27791.7|27784.7|27801.7|27794.7|27791.7|27784.7|88
1680116400000|2023-03-29 19:00:00|27796.7|27789.7|27789.2|27782.2|27801.7|27794.7|27766.7|27759.7|493
1680116700000|2023-03-29 19:05:00|27786.7|27779.7|27786.7|27779.7|27791.7|27784.7|27776.7|27769.7|170
1680117000000|2023-03-29 19:10:00|27789.2|27782.2|27796.7|27789.7|27799.2|27792.2|27784.2|27777.2|95
1680117300000|2023-03-29 19:15:00|27799.2|27792.2|27811.7|27804.7|27816.7|27809.7|27796.7|27789.7|131
1680117600000|2023-03-29 19:20:00|27809.2|27802.2|27809.2|27802.2|27816.7|27809.7|27806.7|27799.7|94
1680117900000|2023-03-29 19:25:00|27811.7|27804.7|27826.7|27819.7|27831.7|27824.7|27806.7|27799.7|190
1680118200000|2023-03-29 19:30:00|27821.7|27814.7|27801.7|27794.7|27821.7|27814.7|27801.7|27794.7|209
1680118500000|2023-03-29 19:35:00|27796.7|27789.7|27801.7|27794.7|27801.7|27794.7|27791.7|27784.7|142
1680118800000|2023-03-29 19:40:00|27799.2|27792.2|27801.7|27794.7|27806.7|27799.7|27796.7|27789.7|128
1680119100000|2023-03-29 19:45:00|27796.7|27789.7|27806.7|27799.7|27811.7|27804.7|27791.7|27784.7|188
1680119400000|2023-03-29 19:50:00|27811.7|27804.7|27816.7|27809.7|27824.2|27817.2|27801.7|27794.7|294
1680119700000|2023-03-29 19:55:00|27814.2|27807.2|27809.2|27802.2|27816.7|27809.7|27794.2|27787.2|246
1680120000000|2023-03-29 20:00:00|27806.7|27799.7|27811.7|27804.7|27811.7|27804.7|27806.7|27799.7|67
1680120300000|2023-03-29 20:05:00|27809.2|27802.2|27804.2|27797.2|27811.7|27804.7|27801.7|27794.7|29
1680120600000|2023-03-29 20:10:00|27806.7|27799.7|27806.7|27799.7|27811.7|27804.7|27804.2|27797.2|36
1680120900000|2023-03-29 20:15:00|27809.2|27802.2|27811.7|27804.7|27811.7|27804.7|27809.2|27802.2|7
1680121200000|2023-03-29 20:20:00|27809.2|27802.2|27814.2|27807.2|27816.7|27809.7|27809.2|27802.2|9
1680121500000|2023-03-29 20:25:00|27811.7|27804.7|27809.2|27802.2|27811.7|27804.7|27809.2|27802.2|22
1680121800000|2023-03-29 20:30:00|27811.7|27804.7|27816.7|27809.7|27816.7|27809.7|27811.7|27804.7|12
1680122100000|2023-03-29 20:35:00|27814.2|27807.2|27816.7|27809.7|27816.7|27809.7|27814.2|27807.2|11
1680122400000|2023-03-29 20:40:00|27814.2|27807.2|27816.7|27809.7|27821.7|27814.7|27814.2|27807.2|23
1680122700000|2023-03-29 20:45:00|27819.2|27812.2|27811.7|27804.7|27819.2|27812.2|27811.7|27804.7|37
1680123000000|2023-03-29 20:50:00|27814.2|27807.2|27816.7|27809.7|27816.7|27809.7|27811.7|27804.7|12
1680123300000|2023-03-29 20:55:00|27814.2|27807.2|27818.2|27803.2|27818.2|27809.7|27811.7|27800.7|82
1680123600000|2023-03-29 21:00:00|27815.7|27800.7|27805.7|27790.7|27815.7|27800.7|27795.7|27780.7|0
1680124200000|2023-03-29 21:10:00|27813.2|27783.2|27813.2|27783.2|27813.2|27783.2|27813.2|27783.2|7375
1680125100000|2023-03-29 21:25:00|27813.4|27783.4|27813.3|27783.3|27813.5|27783.5|27813.3|27783.3|0
1680125400000|2023-03-29 21:30:00|27813.5|27783.5|27815.8|27785.8|27815.8|27785.8|27813.3|27783.3|0
1680125700000|2023-03-29 21:35:00|27815.5|27785.5|27811.3|27781.3|27815.5|27785.5|27811.3|27781.3|0
1680126000000|2023-03-29 21:40:00|27811.1|27781.1|27811.5|27781.5|27811.9|27781.9|27811.1|27781.1|0
1680126300000|2023-03-29 21:45:00|27811.3|27781.3|27812.5|27782.5|27812.5|27782.5|27811.3|27781.3|0
1680126600000|2023-03-29 21:50:00|27812.9|27782.9|27811|27781|27812.9|27782.9|27810.7|27780.7|0
1680126900000|2023-03-29 21:55:00|27810.8|27780.8|27810.6|27780.6|27811.9|27781.9|27810.1|27780.1|0
1680127200000|2023-03-29 22:00:00|27811.4|27781.4|27823.2|27808.2|27823.2|27808.2|27802.9|27772.9|18
1680127500000|2023-03-29 22:05:00|27825.7|27810.7|27828.2|27813.2|27828.2|27813.2|27825.7|27810.7|10
1680127800000|2023-03-29 22:10:00|27830.7|27815.7|27828.2|27813.2|27830.7|27815.7|27828.2|27813.2|2
1680128100000|2023-03-29 22:15:00|27825.7|27810.7|27828.2|27813.2|27828.2|27813.2|27823.2|27808.2|4
1680128400000|2023-03-29 22:20:00|27825.7|27810.7|27828.2|27813.2|27828.2|27813.2|27825.7|27810.7|3
1680128700000|2023-03-29 22:25:00|27825.7|27810.7|27828.2|27813.2|27828.2|27813.2|27825.7|27810.7|3
1680129000000|2023-03-29 22:30:00|27825.7|27810.7|27813.2|27798.2|27825.7|27810.7|27813.2|27798.2|8
1680129300000|2023-03-29 22:35:00|27810.7|27795.7|27808.2|27793.2|27815.7|27800.7|27805.7|27790.7|5
1680129600000|2023-03-29 22:40:00|27810.7|27795.7|27808.2|27793.2|27810.7|27795.7|27808.2|27793.2|4
1680129900000|2023-03-29 22:45:00|27805.7|27790.7|27805.7|27790.7|27805.7|27790.7|27805.7|27790.7|0
1680130200000|2023-03-29 22:50:00|27808.2|27793.2|27810.7|27795.7|27810.7|27795.7|27805.7|27790.7|3
1680130800000|2023-03-29 23:00:00|27808.2|27793.2|27805.7|27790.7|27810.7|27795.7|27805.7|27790.7|25
1680131100000|2023-03-29 23:05:00|27800.7|27785.7|27800.7|27785.7|27800.7|27785.7|27800.7|27785.7|4
1680131400000|2023-03-29 23:10:00|27795.7|27780.7|27798.2|27783.2|27798.2|27783.2|27795.7|27780.7|24
1680131700000|2023-03-29 23:15:00|27795.7|27780.7|27800.7|27785.7|27800.7|27785.7|27795.7|27780.7|3
1680132000000|2023-03-29 23:20:00|27805.7|27790.7|27795.7|27780.7|27805.7|27790.7|27795.7|27780.7|34
1680132300000|2023-03-29 23:25:00|27790.7|27775.7|27785.7|27770.7|27790.7|27775.7|27785.7|27770.7|26
1680132600000|2023-03-29 23:30:00|27790.7|27775.7|27746.7|27739.7|27790.7|27775.7|27746.7|27739.7|13651
1680132900000|2023-03-29 23:35:00|27741.7|27734.7|27739.2|27732.2|27751.7|27744.7|27731.7|27724.7|233
1680133200000|2023-03-29 23:40:00|27736.7|27729.7|27741.7|27734.7|27756.7|27749.7|27731.7|27724.7|172
1680133500000|2023-03-29 23:45:00|27739.2|27732.2|27786.7|27779.7|27796.7|27789.7|27736.7|27729.7|368
1680133800000|2023-03-29 23:50:00|27791.7|27784.7|27806.7|27799.7|27816.7|27809.7|27786.7|27779.7|293
1680134100000|2023-03-29 23:55:00|27804.2|27797.2|27784.2|27777.2|27811.7|27804.7|27781.7|27774.7|248
1680134400000|2023-03-30 00:00:00|27789.2|27782.2|27846.7|27839.7|27871.7|27864.7|27774.2|27767.2|1368
1680134700000|2023-03-30 00:05:00|27841.7|27834.7|27836.7|27829.7|27871.7|27864.7|27831.7|27824.7|807
1680135000000|2023-03-30 00:10:00|27839.2|27832.2|27781.7|27774.7|27871.7|27864.7|27771.7|27764.7|1063
1680135300000|2023-03-30 00:15:00|27776.7|27769.7|27806.7|27799.7|27816.7|27809.7|27771.7|27764.7|932
1680135600000|2023-03-30 00:20:00|27809.2|27802.2|27806.7|27799.7|27811.7|27804.7|27776.7|27769.7|372
1680135900000|2023-03-30 00:25:00|27811.7|27804.7|27776.7|27769.7|27811.7|27804.7|27766.7|27759.7|355
1680136200000|2023-03-30 00:30:00|27774.2|27767.2|27739.2|27732.2|27781.7|27774.7|27736.7|27729.7|605
1680136500000|2023-03-30 00:35:00|27736.7|27729.7|27706.7|27699.7|27771.7|27764.7|27706.7|27699.7|1025
1680136800000|2023-03-30 00:40:00|27704.2|27697.2|27736.7|27729.7|27744.2|27737.2|27701.7|27694.7|535
1680137100000|2023-03-30 00:45:00|27734.2|27727.2|27751.7|27744.7|27766.7|27759.7|27719.2|27712.2|478
1680137400000|2023-03-30 00:50:00|27756.7|27749.7|27734.2|27727.2|27756.7|27749.7|27716.7|27709.7|399
1680137700000|2023-03-30 00:55:00|27731.7|27724.7|27716.7|27709.7|27744.2|27737.2|27706.7|27699.7|395
1680138000000|2023-03-30 01:00:00|27711.7|27704.7|27691.7|27684.7|27726.7|27719.7|27691.7|27684.7|433
1680138300000|2023-03-30 01:05:00|27686.7|27679.7|27686.7|27679.7|27701.7|27694.7|27674.2|27667.2|468
1680138600000|2023-03-30 01:10:00|27681.7|27674.7|27701.7|27694.7|27714.2|27707.2|27671.7|27664.7|269
1680138900000|2023-03-30 01:15:00|27706.7|27699.7|27704.2|27697.2|27711.7|27704.7|27696.7|27689.7|227
1680139200000|2023-03-30 01:20:00|27706.7|27699.7|27691.7|27684.7|27706.7|27699.7|27686.7|27679.7|170
1680139500000|2023-03-30 01:25:00|27686.7|27679.7|27706.7|27699.7|27706.7|27699.7|27681.7|27674.7|236
1680139800000|2023-03-30 01:30:00|27701.7|27694.7|27716.7|27709.7|27716.7|27709.7|27696.7|27689.7|421
1680140100000|2023-03-30 01:35:00|27721.7|27714.7|27716.7|27709.7|27731.7|27724.7|27711.7|27704.7|295
1680140400000|2023-03-30 01:40:00|27719.2|27712.2|27691.7|27684.7|27721.7|27714.7|27686.7|27679.7|381
1680140700000|2023-03-30 01:45:00|27686.7|27679.7|27671.7|27664.7|27696.7|27689.7|27671.7|27664.7|252
1680141000000|2023-03-30 01:50:00|27676.7|27669.7|27666.7|27659.7|27679.2|27672.2|27656.7|27649.7|289
1680141300000|2023-03-30 01:55:00|27671.7|27664.7|27661.7|27654.7|27671.7|27664.7|27651.7|27644.7|226
1680141600000|2023-03-30 02:00:00|27659.2|27652.2|27661.7|27654.7|27671.7|27664.7|27656.7|27649.7|132
1680141900000|2023-03-30 02:05:00|27656.7|27649.7|27666.7|27659.7|27666.7|27659.7|27656.7|27649.7|276
1680142200000|2023-03-30 02:10:00|27661.7|27654.7|27656.7|27649.7|27661.7|27654.7|27651.7|27644.7|145
1680142500000|2023-03-30 02:15:00|27659.2|27652.2|27656.7|27649.7|27671.7|27664.7|27656.7|27649.7|135
1680142800000|2023-03-30 02:20:00|27659.2|27652.2|27666.7|27659.7|27666.7|27659.7|27656.7|27649.7|228
1680143100000|2023-03-30 02:25:00|27661.7|27654.7|27676.7|27669.7|27676.7|27669.7|27656.7|27649.7|228
1680143400000|2023-03-30 02:30:00|27679.2|27672.2|27686.7|27679.7|27696.7|27689.7|27679.2|27672.2|157
1680143700000|2023-03-30 02:35:00|27681.7|27674.7|27664.2|27657.2|27681.7|27674.7|27661.7|27654.7|153
1680144000000|2023-03-30 02:40:00|27661.7|27654.7|27646.7|27639.7|27671.7|27664.7|27646.7|27639.7|265
1680144300000|2023-03-30 02:45:00|27649.2|27642.2|27641.7|27634.7|27649.2|27642.2|27636.7|27629.7|224
1680144600000|2023-03-30 02:50:00|27639.2|27632.2|27641.7|27634.7|27646.7|27639.7|27629.2|27622.2|201
1680144900000|2023-03-30 02:55:00|27639.2|27632.2|27634.2|27627.2|27646.7|27639.7|27626.7|27619.7|157
1680145200000|2023-03-30 03:00:00|27636.7|27629.7|27641.7|27634.7|27641.7|27634.7|27631.7|27624.7|254
1680145500000|2023-03-30 03:05:00|27636.7|27629.7|27641.7|27634.7|27646.7|27639.7|27636.7|27629.7|74
1680145800000|2023-03-30 03:10:00|27646.7|27639.7|27639.2|27632.2|27651.7|27644.7|27639.2|27632.2|193
1680146100000|2023-03-30 03:15:00|27636.7|27629.7|27646.7|27639.7|27646.7|27639.7|27636.7|27629.7|65
1680146400000|2023-03-30 03:20:00|27644.2|27637.2|27646.7|27639.7|27651.7|27644.7|27641.7|27634.7|117
1680146700000|2023-03-30 03:25:00|27649.2|27642.2|27646.7|27639.7|27651.7|27644.7|27641.7|27634.7|64
1680147000000|2023-03-30 03:30:00|27641.7|27634.7|27661.7|27654.7|27669.2|27662.2|27636.7|27629.7|316
1680147300000|2023-03-30 03:35:00|27666.7|27659.7|27671.7|27664.7|27676.7|27669.7|27661.7|27654.7|162
1680147600000|2023-03-30 03:40:00|27666.7|27659.7|27656.7|27649.7|27666.7|27659.7|27656.7|27649.7|189
1680147900000|2023-03-30 03:45:00|27661.7|27654.7|27651.7|27644.7|27661.7|27654.7|27646.7|27639.7|229
1680148200000|2023-03-30 03:50:00|27656.7|27649.7|27656.7|27649.7|27661.7|27654.7|27646.7|27639.7|191
1680148500000|2023-03-30 03:55:00|27661.7|27654.7|27656.7|27649.7|27661.7|27654.7|27656.7|27649.7|100
1680148800000|2023-03-30 04:00:00|27659.2|27652.2|27641.7|27634.7|27661.7|27654.7|27636.7|27629.7|190
1680149100000|2023-03-30 04:05:00|27639.2|27632.2|27656.7|27649.7|27656.7|27649.7|27636.7|27629.7|277
1680149400000|2023-03-30 04:10:00|27661.7|27654.7|27656.7|27649.7|27666.7|27659.7|27656.7|27649.7|205
1680149700000|2023-03-30 04:15:00|27659.2|27652.2|27656.7|27649.7|27661.7|27654.7|27651.7|27644.7|138
1680150000000|2023-03-30 04:20:00|27651.7|27644.7|27671.7|27664.7|27671.7|27664.7|27651.7|27644.7|131
1680150300000|2023-03-30 04:25:00|27666.7|27659.7|27666.7|27659.7|27671.7|27664.7|27666.7|27659.7|161
1680150600000|2023-03-30 04:30:00|27669.2|27662.2|27656.7|27649.7|27671.7|27664.7|27656.7|27649.7|242
1680150900000|2023-03-30 04:35:00|27651.7|27644.7|27646.7|27639.7|27656.7|27649.7|27646.7|27639.7|239
1680151200000|2023-03-30 04:40:00|27649.2|27642.2|27651.7|27644.7|27656.7|27649.7|27646.7|27639.7|168
1680151500000|2023-03-30 04:45:00|27646.7|27639.7|27671.7|27664.7|27671.7|27664.7|27646.7|27639.7|238
1680151800000|2023-03-30 04:50:00|27666.7|27659.7|27671.7|27664.7|27676.7|27669.7|27666.7|27659.7|150
1680152100000|2023-03-30 04:55:00|27674.2|27667.2|27666.7|27659.7|27676.7|27669.7|27666.7|27659.7|101
1680152400000|2023-03-30 05:00:00|27671.7|27664.7|27671.7|27664.7|27676.7|27669.7|27666.7|27659.7|279
1680152700000|2023-03-30 05:05:00|27676.7|27669.7|27681.7|27674.7|27681.7|27674.7|27676.7|27669.7|348
1680153000000|2023-03-30 05:10:00|27679.2|27672.2|27661.7|27654.7|27681.7|27674.7|27661.7|27654.7|323
1680153300000|2023-03-30 05:15:00|27666.7|27659.7|27656.7|27649.7|27671.7|27664.7|27654.2|27647.2|239
1680153600000|2023-03-30 05:20:00|27659.2|27652.2|27656.7|27649.7|27661.7|27654.7|27656.7|27649.7|184
1680153900000|2023-03-30 05:25:00|27659.2|27652.2|27681.7|27674.7|27686.7|27679.7|27651.7|27644.7|401
1680154200000|2023-03-30 05:30:00|27686.7|27679.7|27731.7|27724.7|27741.7|27734.7|27681.7|27674.7|1132
1680154500000|2023-03-30 05:35:00|27729.2|27722.2|27706.7|27699.7|27729.2|27722.2|27671.7|27664.7|532
1680154800000|2023-03-30 05:40:00|27711.7|27704.7|27721.7|27714.7|27721.7|27714.7|27696.7|27689.7|342
1680155100000|2023-03-30 05:45:00|27724.2|27717.2|27721.7|27714.7|27736.7|27729.7|27716.7|27709.7|332
1680155400000|2023-03-30 05:50:00|27716.7|27709.7|27731.7|27724.7|27736.7|27729.7|27716.7|27709.7|562
1680155700000|2023-03-30 05:55:00|27736.7|27729.7|27746.7|27739.7|27749.2|27742.2|27731.7|27724.7|1026
1680156000000|2023-03-30 06:00:00|27756.7|27749.7|27751.7|27744.7|27766.7|27759.7|27726.7|27719.7|2083
1680156300000|2023-03-30 06:05:00|27756.7|27749.7|27766.7|27759.7|27771.7|27764.7|27756.7|27749.7|667
1680156600000|2023-03-30 06:10:00|27769.2|27762.2|27801.7|27794.7|27816.7|27809.7|27761.7|27754.7|1712
1680156900000|2023-03-30 06:15:00|27804.2|27797.2|27781.7|27774.7|27806.7|27799.7|27776.7|27769.7|972
1680157200000|2023-03-30 06:20:00|27784.2|27777.2|27779.2|27772.2|27786.7|27779.7|27776.7|27769.7|184
1680157500000|2023-03-30 06:25:00|27781.7|27774.7|27786.7|27779.7|27786.7|27779.7|27776.7|27769.7|173
1680157800000|2023-03-30 06:30:00|27784.2|27777.2|27776.7|27769.7|27786.7|27779.7|27776.7|27769.7|109
1680158100000|2023-03-30 06:35:00|27771.7|27764.7|27771.7|27764.7|27776.7|27769.7|27761.7|27754.7|87
1680158400000|2023-03-30 06:40:00|27774.2|27767.2|27774.2|27767.2|27781.7|27774.7|27771.7|27764.7|93
1680158700000|2023-03-30 06:45:00|27776.7|27769.7|27784.2|27777.2|27786.7|27779.7|27771.7|27764.7|56
1680159000000|2023-03-30 06:50:00|27781.7|27774.7|27786.7|27779.7|27791.7|27784.7|27781.7|27774.7|83
1680159300000|2023-03-30 06:55:00|27781.7|27774.7|27784.2|27777.2|27786.7|27779.7|27781.7|27774.7|52
1680159600000|2023-03-30 07:00:00|27786.7|27779.7|27781.7|27774.7|27791.7|27784.7|27771.7|27764.7|230
1680159900000|2023-03-30 07:05:00|27784.2|27777.2|27771.7|27764.7|27786.7|27779.7|27764.2|27757.2|152
1680160200000|2023-03-30 07:10:00|27774.2|27767.2|27806.7|27799.7|27806.7|27799.7|27771.7|27764.7|135
1680160500000|2023-03-30 07:15:00|27809.2|27802.2|27801.7|27794.7|27816.7|27809.7|27796.7|27789.7|114
1680160800000|2023-03-30 07:20:00|27804.2|27797.2|27791.7|27784.7|27811.7|27804.7|27791.7|27784.7|144
1680161100000|2023-03-30 07:25:00|27786.7|27779.7|27806.7|27799.7|27811.7|27804.7|27786.7|27779.7|249
1680161400000|2023-03-30 07:30:00|27816.7|27809.7|27826.7|27819.7|27831.7|27824.7|27811.7|27804.7|161
1680161700000|2023-03-30 07:35:00|27829.2|27822.2|27834.2|27827.2|27836.7|27829.7|27826.7|27819.7|72
1680162000000|2023-03-30 07:40:00|27831.7|27824.7|27846.7|27839.7|27846.7|27839.7|27819.2|27812.2|179
1680162300000|2023-03-30 07:45:00|27844.2|27837.2|27826.7|27819.7|27846.7|27839.7|27826.7|27819.7|115
1680162600000|2023-03-30 07:50:00|27829.2|27822.2|27826.7|27819.7|27834.2|27827.2|27824.2|27817.2|75
1680162900000|2023-03-30 07:55:00|27824.2|27817.2|27821.7|27814.7|27831.7|27824.7|27821.7|27814.7|83
1680163200000|2023-03-30 08:00:00|27824.2|27817.2|27824.2|27817.2|27831.7|27824.7|27816.7|27809.7|72
1680163500000|2023-03-30 08:05:00|27826.7|27819.7|27834.2|27827.2|27834.2|27827.2|27816.7|27809.7|53
1680163800000|2023-03-30 08:10:00|27836.7|27829.7|27861.7|27854.7|27861.7|27854.7|27829.2|27822.2|33
1680164100000|2023-03-30 08:15:00|27866.7|27859.7|27861.7|27854.7|27876.7|27869.7|27859.2|27852.2|156
1680164400000|2023-03-30 08:20:00|27859.2|27852.2|27856.7|27849.7|27861.7|27854.7|27849.2|27842.2|88
1680164700000|2023-03-30 08:25:00|27854.2|27847.2|27841.7|27834.7|27854.2|27847.2|27839.2|27832.2|48
1680165000000|2023-03-30 08:30:00|27836.7|27829.7|27841.7|27834.7|27846.7|27839.7|27836.7|27829.7|96
1680165300000|2023-03-30 08:35:00|27844.2|27837.2|27849.2|27842.2|27851.7|27844.7|27841.7|27834.7|58
1680165600000|2023-03-30 08:40:00|27851.7|27844.7|27851.7|27844.7|27851.7|27844.7|27841.7|27834.7|82
1680165900000|2023-03-30 08:45:00|27846.7|27839.7|27861.7|27854.7|27861.7|27854.7|27841.7|27834.7|66
1680166200000|2023-03-30 08:50:00|27859.2|27852.2|27856.7|27849.7|27861.7|27854.7|27856.7|27849.7|34
1680166500000|2023-03-30 08:55:00|27859.2|27852.2|27846.7|27839.7|27859.2|27852.2|27841.7|27834.7|122
1680166800000|2023-03-30 09:00:00|27851.7|27844.7|27841.7|27834.7|27856.7|27849.7|27841.7|27834.7|62
1680167100000|2023-03-30 09:05:00|27844.2|27837.2|27851.7|27844.7|27851.7|27844.7|27841.7|27834.7|14
1680167400000|2023-03-30 09:10:00|27849.2|27842.2|27851.7|27844.7|27856.7|27849.7|27846.7|27839.7|13
1680167700000|2023-03-30 09:15:00|27846.7|27839.7|27841.7|27834.7|27849.2|27842.2|27836.7|27829.7|125
1680168000000|2023-03-30 09:20:00|27844.2|27837.2|27844.2|27837.2|27849.2|27842.2|27841.7|27834.7|38
1680168300000|2023-03-30 09:25:00|27841.7|27834.7|27856.7|27849.7|27861.7|27854.7|27841.7|27834.7|36
1680168600000|2023-03-30 09:30:00|27859.2|27852.2|27856.7|27849.7|27861.7|27854.7|27856.7|27849.7|30
1680168900000|2023-03-30 09:35:00|27859.2|27852.2|27851.7|27844.7|27859.2|27852.2|27849.2|27842.2|38
1680169200000|2023-03-30 09:40:00|27854.2|27847.2|27854.2|27847.2|27856.7|27849.7|27851.7|27844.7|135
1680169500000|2023-03-30 09:45:00|27851.7|27844.7|27859.2|27852.2|27861.7|27854.7|27851.7|27844.7|35
1680169800000|2023-03-30 09:50:00|27856.7|27849.7|27866.7|27859.7|27866.7|27859.7|27856.7|27849.7|31
1680170100000|2023-03-30 09:55:00|27869.2|27862.2|27866.7|27859.7|27871.7|27864.7|27861.7|27854.7|40
1680170400000|2023-03-30 10:00:00|27864.2|27857.2|27861.7|27854.7|27871.7|27864.7|27861.7|27854.7|69
1680170700000|2023-03-30 10:05:00|27864.2|27857.2|27889.2|27882.2|27891.7|27884.7|27861.7|27854.7|106
1680171000000|2023-03-30 10:10:00|27886.7|27879.7|27886.7|27879.7|27891.7|27884.7|27881.7|27874.7|48
1680171300000|2023-03-30 10:15:00|27889.2|27882.2|27904.2|27897.2|27904.2|27897.2|27886.7|27879.7|59
1680171600000|2023-03-30 10:20:00|27901.7|27894.7|27891.7|27884.7|27901.7|27894.7|27886.7|27879.7|45
1680171900000|2023-03-30 10:25:00|27889.2|27882.2|27881.7|27874.7|27891.7|27884.7|27881.7|27874.7|33
1680172200000|2023-03-30 10:30:00|27886.7|27879.7|27886.7|27879.7|27896.7|27889.7|27884.2|27877.2|48
1680172500000|2023-03-30 10:35:00|27889.2|27882.2|27901.7|27894.7|27906.7|27899.7|27889.2|27882.2|24
1680172800000|2023-03-30 10:40:00|27904.2|27897.2|27911.7|27904.7|27914.2|27907.2|27901.7|27894.7|70
1680173100000|2023-03-30 10:45:00|27909.2|27902.2|27901.7|27894.7|27911.7|27904.7|27899.2|27892.2|27
1680173400000|2023-03-30 10:50:00|27904.2|27897.2|27906.7|27899.7|27906.7|27899.7|27901.7|27894.7|17
1680173700000|2023-03-30 10:55:00|27911.7|27904.7|27911.7|27904.7|27916.7|27909.7|27909.2|27902.2|66
1680174000000|2023-03-30 11:00:00|27916.7|27909.7|27926.7|27919.7|27926.7|27919.7|27911.7|27904.7|89
1680174300000|2023-03-30 11:05:00|27924.2|27917.2|27916.7|27909.7|27924.2|27917.2|27911.7|27904.7|46
1680174600000|2023-03-30 11:10:00|27914.2|27907.2|27916.7|27909.7|27921.7|27914.7|27911.7|27904.7|46
1680174900000|2023-03-30 11:15:00|27911.7|27904.7|27891.7|27884.7|27911.7|27904.7|27891.7|27884.7|75
1680175200000|2023-03-30 11:20:00|27894.2|27887.2|27901.7|27894.7|27901.7|27894.7|27891.7|27884.7|44
1680175500000|2023-03-30 11:25:00|27904.2|27897.2|27901.7|27894.7|27906.7|27899.7|27896.7|27889.7|18
1680175800000|2023-03-30 11:30:00|27899.2|27892.2|27901.7|27894.7|27906.7|27899.7|27896.7|27889.7|27
1680176100000|2023-03-30 11:35:00|27906.7|27899.7|27896.7|27889.7|27906.7|27899.7|27896.7|27889.7|23
1680176400000|2023-03-30 11:40:00|27899.2|27892.2|27904.2|27897.2|27904.2|27897.2|27891.7|27884.7|84
1680176700000|2023-03-30 11:45:00|27906.7|27899.7|27906.7|27899.7|27906.7|27899.7|27901.7|27894.7|36
1680177000000|2023-03-30 11:50:00|27904.2|27897.2|27906.7|27899.7|27906.7|27899.7|27901.7|27894.7|96
1680177300000|2023-03-30 11:55:00|27904.2|27897.2|27911.7|27904.7|27916.7|27909.7|27901.7|27894.7|46
1680177600000|2023-03-30 12:00:00|27914.2|27907.2|27921.7|27914.7|27921.7|27914.7|27911.7|27904.7|104
1680177900000|2023-03-30 12:05:00|27916.7|27909.7|27916.7|27909.7|27921.7|27914.7|27911.7|27904.7|148
1680178200000|2023-03-30 12:10:00|27914.2|27907.2|27911.7|27904.7|27926.7|27919.7|27911.7|27904.7|103
1680178500000|2023-03-30 12:15:00|27914.2|27907.2|27916.7|27909.7|27916.7|27909.7|27911.7|27904.7|22
1680178800000|2023-03-30 12:20:00|27919.2|27912.2|27896.7|27889.7|27921.7|27914.7|27896.7|27889.7|110
1680179100000|2023-03-30 12:25:00|27901.7|27894.7|27899.2|27892.2|27901.7|27894.7|27894.2|27887.2|157
1680179400000|2023-03-30 12:30:00|27901.7|27894.7|27911.7|27904.7|27916.7|27909.7|27891.7|27884.7|164
1680179700000|2023-03-30 12:35:00|27914.2|27907.2|27919.2|27912.2|27926.7|27919.7|27896.7|27889.7|110
1680180000000|2023-03-30 12:40:00|27921.7|27914.7|27936.7|27929.7|27936.7|27929.7|27916.7|27909.7|70
1680180300000|2023-03-30 12:45:00|27939.2|27932.2|27921.7|27914.7|27941.7|27934.7|27921.7|27914.7|45
1680180600000|2023-03-30 12:50:00|27919.2|27912.2|27921.7|27914.7|27926.7|27919.7|27916.7|27909.7|56
1680180900000|2023-03-30 12:55:00|27919.2|27912.2|27916.7|27909.7|27919.2|27912.2|27906.7|27899.7|31
1680181200000|2023-03-30 13:00:00|27921.7|27914.7|27926.7|27919.7|27929.2|27922.2|27911.7|27904.7|48
1680181500000|2023-03-30 13:05:00|27921.7|27914.7|27916.7|27909.7|27926.7|27919.7|27911.7|27904.7|43
1680181800000|2023-03-30 13:10:00|27914.2|27907.2|27926.7|27919.7|27931.7|27924.7|27914.2|27907.2|70
1680182100000|2023-03-30 13:15:00|27924.2|27917.2|27921.7|27914.7|27926.7|27919.7|27916.7|27909.7|23
1680182400000|2023-03-30 13:20:00|27916.7|27909.7|27926.7|27919.7|27926.7|27919.7|27916.7|27909.7|48
1680182700000|2023-03-30 13:25:00|27921.7|27914.7|27926.7|27919.7|27934.2|27927.2|27921.7|27914.7|41
1680183000000|2023-03-30 13:30:00|27921.7|27914.7|27909.2|27902.2|27926.7|27919.7|27906.7|27899.7|197
1680183300000|2023-03-30 13:35:00|27911.7|27904.7|27911.7|27904.7|27911.7|27904.7|27901.7|27894.7|88
1680183600000|2023-03-30 13:40:00|27916.7|27909.7|27926.7|27919.7|27929.2|27922.2|27909.2|27902.2|93
1680183900000|2023-03-30 13:45:00|27929.2|27922.2|27956.7|27949.7|27956.7|27949.7|27926.7|27919.7|110
1680184200000|2023-03-30 13:50:00|27951.7|27944.7|27946.7|27939.7|27956.7|27949.7|27931.7|27924.7|103
1680184500000|2023-03-30 13:55:00|27949.2|27942.2|27966.7|27959.7|27966.7|27959.7|27946.7|27939.7|139
1680184800000|2023-03-30 14:00:00|27969.2|27962.2|27946.7|27939.7|27976.7|27969.7|27946.7|27939.7|197
1680185100000|2023-03-30 14:05:00|27944.2|27937.2|27936.7|27929.7|27946.7|27939.7|27921.7|27914.7|192
1680185400000|2023-03-30 14:10:00|27931.7|27924.7|27909.2|27902.2|27936.7|27929.7|27906.7|27899.7|315
1680185700000|2023-03-30 14:15:00|27911.7|27904.7|27926.7|27919.7|27926.7|27919.7|27906.7|27899.7|183
1680186000000|2023-03-30 14:20:00|27924.2|27917.2|27929.2|27922.2|27931.7|27924.7|27916.7|27909.7|47
1680186300000|2023-03-30 14:25:00|27931.7|27924.7|27971.7|27964.7|27976.7|27969.7|27926.7|27919.7|461
1680186600000|2023-03-30 14:30:00|27974.2|27967.2|27956.7|27949.7|27981.7|27974.7|27956.7|27949.7|179
1680186900000|2023-03-30 14:35:00|27954.2|27947.2|27971.7|27964.7|27971.7|27964.7|27946.7|27939.7|92
1680187200000|2023-03-30 14:40:00|27969.2|27962.2|27976.7|27969.7|27981.7|27974.7|27969.2|27962.2|106
1680187500000|2023-03-30 14:45:00|27979.2|27972.2|27961.7|27954.7|27981.7|27974.7|27956.7|27949.7|121
1680187800000|2023-03-30 14:50:00|27964.2|27957.2|27971.7|27964.7|27976.7|27969.7|27956.7|27949.7|110
1680188100000|2023-03-30 14:55:00|27969.2|27962.2|27961.7|27954.7|27976.7|27969.7|27956.7|27949.7|140
1680188400000|2023-03-30 15:00:00|27959.2|27952.2|27966.7|27959.7|27966.7|27959.7|27956.7|27949.7|99
1680188700000|2023-03-30 15:05:00|27964.2|27957.2|27966.7|27959.7|27971.7|27964.7|27961.7|27954.7|112
1680189000000|2023-03-30 15:10:00|27969.2|27962.2|27956.7|27949.7|27976.7|27969.7|27951.7|27944.7|110
1680189300000|2023-03-30 15:15:00|27954.2|27947.2|27966.7|27959.7|27969.2|27962.2|27946.7|27939.7|162
1680189600000|2023-03-30 15:20:00|27969.2|27962.2|27971.7|27964.7|27974.2|27967.2|27966.7|27959.7|43
1680189900000|2023-03-30 15:25:00|27969.2|27962.2|27961.7|27954.7|27971.7|27964.7|27961.7|27954.7|253
1680190200000|2023-03-30 15:30:00|27959.2|27952.2|27944.2|27937.2|27961.7|27954.7|27931.7|27924.7|179
1680190500000|2023-03-30 15:35:00|27946.7|27939.7|27946.7|27939.7|27951.7|27944.7|27941.7|27934.7|64
1680190800000|2023-03-30 15:40:00|27951.7|27944.7|27956.7|27949.7|27956.7|27949.7|27946.7|27939.7|35
1680191100000|2023-03-30 15:45:00|27951.7|27944.7|27926.7|27919.7|27956.7|27949.7|27921.7|27914.7|127
1680191400000|2023-03-30 15:50:00|27931.7|27924.7|27931.7|27924.7|27931.7|27924.7|27926.7|27919.7|60
1680191700000|2023-03-30 15:55:00|27934.2|27927.2|27941.7|27934.7|27946.7|27939.7|27931.7|27924.7|25
1680192000000|2023-03-30 16:00:00|27939.2|27932.2|27941.7|27934.7|27941.7|27934.7|27926.7|27919.7|109
1680192300000|2023-03-30 16:05:00|27936.7|27929.7|27951.7|27944.7|27951.7|27944.7|27936.7|27929.7|36
1680192600000|2023-03-30 16:10:00|27949.2|27942.2|27941.7|27934.7|27951.7|27944.7|27941.7|27934.7|25
1680192900000|2023-03-30 16:15:00|27936.7|27929.7|27931.7|27924.7|27936.7|27929.7|27921.7|27914.7|43
1680193200000|2023-03-30 16:20:00|27926.7|27919.7|27916.7|27909.7|27929.2|27922.2|27916.7|27909.7|23
1680193500000|2023-03-30 16:25:00|27919.2|27912.2|27921.7|27914.7|27926.7|27919.7|27916.7|27909.7|40
1680193800000|2023-03-30 16:30:00|27916.7|27909.7|27906.7|27899.7|27921.7|27914.7|27906.7|27899.7|116
1680194100000|2023-03-30 16:35:00|27904.2|27897.2|27886.7|27879.7|27906.7|27899.7|27886.7|27879.7|112
1680194400000|2023-03-30 16:40:00|27889.2|27882.2|27896.7|27889.7|27906.7|27899.7|27889.2|27882.2|87
1680194700000|2023-03-30 16:45:00|27894.2|27887.2|27891.7|27884.7|27896.7|27889.7|27881.7|27874.7|43
1680195000000|2023-03-30 16:50:00|27894.2|27887.2|27911.7|27904.7|27911.7|27904.7|27891.7|27884.7|53
1680195300000|2023-03-30 16:55:00|27914.2|27907.2|27901.7|27894.7|27916.7|27909.7|27901.7|27894.7|25
1680195600000|2023-03-30 17:00:00|27904.2|27897.2|27911.7|27904.7|27911.7|27904.7|27896.7|27889.7|86
1680195900000|2023-03-30 17:05:00|27914.2|27907.2|27911.7|27904.7|27916.7|27909.7|27911.7|27904.7|60
1680196200000|2023-03-30 17:10:00|27914.2|27907.2|27914.2|27907.2|27919.2|27912.2|27906.7|27899.7|60
1680196500000|2023-03-30 17:15:00|27916.7|27909.7|27911.7|27904.7|27916.7|27909.7|27906.7|27899.7|18
1680196800000|2023-03-30 17:20:00|27916.7|27909.7|27906.7|27899.7|27921.7|27914.7|27906.7|27899.7|84
1680197100000|2023-03-30 17:25:00|27911.7|27904.7|27909.2|27902.2|27911.7|27904.7|27906.7|27899.7|28
1680197400000|2023-03-30 17:30:00|27911.7|27904.7|27896.7|27889.7|27911.7|27904.7|27891.7|27884.7|83
1680197700000|2023-03-30 17:35:00|27894.2|27887.2|27879.2|27872.2|27896.7|27889.7|27876.7|27869.7|61
1680198000000|2023-03-30 17:40:00|27876.7|27869.7|27876.7|27869.7|27881.7|27874.7|27871.7|27864.7|178
1680198300000|2023-03-30 17:45:00|27874.2|27867.2|27876.7|27869.7|27876.7|27869.7|27861.7|27854.7|124
1680198600000|2023-03-30 17:50:00|27879.2|27872.2|27886.7|27879.7|27886.7|27879.7|27876.7|27869.7|24
1680198900000|2023-03-30 17:55:00|27881.7|27874.7|27891.7|27884.7|27896.7|27889.7|27881.7|27874.7|65
1680199200000|2023-03-30 18:00:00|27896.7|27889.7|27896.7|27889.7|27896.7|27889.7|27891.7|27884.7|19
1680199500000|2023-03-30 18:05:00|27901.7|27894.7|27896.7|27889.7|27901.7|27894.7|27896.7|27889.7|70
1680199800000|2023-03-30 18:10:00|27894.2|27887.2|27901.7|27894.7|27901.7|27894.7|27891.7|27884.7|47
1680200100000|2023-03-30 18:15:00|27896.7|27889.7|27901.7|27894.7|27906.7|27899.7|27896.7|27889.7|31
1680200400000|2023-03-30 18:20:00|27904.2|27897.2|27919.2|27912.2|27921.7|27914.7|27901.7|27894.7|41
1680200700000|2023-03-30 18:25:00|27916.7|27909.7|27921.7|27914.7|27921.7|27914.7|27916.7|27909.7|28
1680201000000|2023-03-30 18:30:00|27924.2|27917.2|27936.7|27929.7|27936.7|27929.7|27924.2|27917.2|101
1680201300000|2023-03-30 18:35:00|27939.2|27932.2|27921.7|27914.7|27941.7|27934.7|27921.7|27914.7|100
1680201600000|2023-03-30 18:40:00|27924.2|27917.2|27921.7|27914.7|27926.7|27919.7|27919.2|27912.2|75
1680201900000|2023-03-30 18:45:00|27924.2|27917.2|27926.7|27919.7|27926.7|27919.7|27916.7|27909.7|49
1680202200000|2023-03-30 18:50:00|27921.7|27914.7|27921.7|27914.7|27926.7|27919.7|27916.7|27909.7|27
1680202500000|2023-03-30 18:55:00|27924.2|27917.2|27921.7|27914.7|27926.7|27919.7|27916.7|27909.7|92
1680202800000|2023-03-30 19:00:00|27919.2|27912.2|27921.7|27914.7|27926.7|27919.7|27916.7|27909.7|96
1680203100000|2023-03-30 19:05:00|27919.2|27912.2|27911.7|27904.7|27921.7|27914.7|27901.7|27894.7|137
1680203400000|2023-03-30 19:10:00|27906.7|27899.7|27911.7|27904.7|27911.7|27904.7|27901.7|27894.7|101
1680203700000|2023-03-30 19:15:00|27906.7|27899.7|27916.7|27909.7|27916.7|27909.7|27906.7|27899.7|46
1680204000000|2023-03-30 19:20:00|27914.2|27907.2|27926.7|27919.7|27926.7|27919.7|27914.2|27907.2|43
1680204300000|2023-03-30 19:25:00|27929.2|27922.2|27936.7|27929.7|27936.7|27929.7|27926.7|27919.7|65
1680204600000|2023-03-30 19:30:00|27931.7|27924.7|27931.7|27924.7|27941.7|27934.7|27931.7|27924.7|69
1680204900000|2023-03-30 19:35:00|27926.7|27919.7|27946.7|27939.7|27946.7|27939.7|27926.7|27919.7|58
1680205200000|2023-03-30 19:40:00|27949.2|27942.2|27941.7|27934.7|27951.7|27944.7|27941.7|27934.7|83
1680205500000|2023-03-30 19:45:00|27936.7|27929.7|27921.7|27914.7|27936.7|27929.7|27921.7|27914.7|111
1680205800000|2023-03-30 19:50:00|27926.7|27919.7|27926.7|27919.7|27936.7|27929.7|27921.7|27914.7|163
1680206100000|2023-03-30 19:55:00|27929.2|27922.2|27941.7|27934.7|27946.7|27939.7|27926.7|27919.7|279
1680206400000|2023-03-30 20:00:00|27944.2|27937.2|27946.7|27939.7|27946.7|27939.7|27941.7|27934.7|66
1680206700000|2023-03-30 20:05:00|27949.2|27942.2|27946.7|27939.7|27951.7|27944.7|27946.7|27939.7|34
1680207000000|2023-03-30 20:10:00|27949.2|27942.2|27941.7|27934.7|27951.7|27944.7|27941.7|27934.7|18
1680207300000|2023-03-30 20:15:00|27944.2|27937.2|27944.2|27937.2|27946.7|27939.7|27941.7|27934.7|14
1680207600000|2023-03-30 20:20:00|27941.7|27934.7|27944.2|27937.2|27946.7|27939.7|27941.7|27934.7|21
1680207900000|2023-03-30 20:25:00|27946.7|27939.7|27951.7|27944.7|27951.7|27944.7|27944.2|27937.2|29
1680208200000|2023-03-30 20:30:00|27957.5|27927.7|27959.8|27930.1|27962.2|27932.5|27956.3|27926.6|8
1680208500000|2023-03-30 20:35:00|27960.3|27930.6|27963.4|27933.7|27964.6|27934.9|27959.8|27930.1|0
1680208800000|2023-03-30 20:40:00|27962.2|27932.5|27962.2|27932.5|27964.6|27934.9|27962.2|27932.5|2
1680209100000|2023-03-30 20:45:00|27954.2|27947.2|27956.7|27949.7|27956.7|27949.7|27951.7|27944.7|24
1680209400000|2023-03-30 20:50:00|27954.2|27947.2|27954.2|27947.2|27956.7|27949.7|27954.2|27947.2|13
1680209700000|2023-03-30 20:55:00|27951.7|27944.7|27960.7|27945.7|27960.7|27949.7|27951.7|27940.7|29
1680210000000|2023-03-30 21:00:00|27958.2|27943.2|27945.7|27930.7|27963.2|27948.2|27940.7|27925.7|3
1680210300000|2023-03-30 21:05:00|27948.2|27933.2|27948.2|27933.2|27948.2|27933.2|27945.7|27930.7|0
1680210600000|2023-03-30 21:10:00|27945.7|27930.7|27953.2|27923.2|27953.2|27930.7|27945.7|27923.2|10324
1680210900000|2023-03-30 21:15:00|27953.9|27923.9|27955.2|27925.2|27955.5|27925.5|27953.7|27923.7|0
1680211200000|2023-03-30 21:20:00|27953.6|27923.6|27955.2|27925.2|27955.4|27925.4|27952.9|27922.9|0
1680211500000|2023-03-30 21:25:00|27956.3|27926.3|27956.7|27926.7|27957.2|27927.2|27956.2|27926.2|0
1680211800000|2023-03-30 21:30:00|27956.5|27926.5|27956.9|27926.9|27957.2|27927.2|27956.2|27926.2|0
1680212100000|2023-03-30 21:35:00|27957.1|27927.1|27957|27927|27957.5|27927.5|27957|27927|0
1680212400000|2023-03-30 21:40:00|27956.6|27926.6|27956.4|27926.4|27956.6|27926.6|27956.4|27926.4|0
1680212700000|2023-03-30 21:45:00|27956.1|27926.1|27954.6|27924.6|27956.1|27926.1|27953.6|27923.6|0
1680213000000|2023-03-30 21:50:00|27955|27925|27952.9|27922.9|27955|27925|27952.5|27922.5|0
1680213300000|2023-03-30 21:55:00|27952.7|27922.7|27950.6|27920.6|27955|27925|27950.3|27920.3|0
1680213600000|2023-03-30 22:00:00|27944.7|27914.7|27948.2|27933.2|27950.7|27935.7|27933.4|27903.4|2
1680213900000|2023-03-30 22:05:00|27945.7|27930.7|27945.7|27930.7|27945.7|27930.7|27945.7|27930.7|1
1680214200000|2023-03-30 22:10:00|27948.2|27933.2|27948.2|27933.2|27948.2|27933.2|27945.7|27930.7|1
1680215100000|2023-03-30 22:25:00|27945.7|27930.7|27945.7|27930.7|27945.7|27930.7|27945.7|27930.7|3
1680215400000|2023-03-30 22:30:00|27950.7|27935.7|27953.2|27938.2|27953.2|27938.2|27950.7|27935.7|12
1680215700000|2023-03-30 22:35:00|27948.2|27933.2|27955.7|27940.7|27955.7|27940.7|27945.7|27930.7|9
1680216000000|2023-03-30 22:40:00|27953.2|27938.2|27953.2|27938.2|27953.2|27938.2|27948.2|27933.2|3
1680216300000|2023-03-30 22:45:00|||||||||2
1680216600000|2023-03-30 22:50:00|27955.7|27940.7|27965.7|27950.7|27970.7|27955.7|27955.7|27940.7|44
1680216900000|2023-03-30 22:55:00|27963.2|27948.2|27968.2|27953.2|27968.2|27953.2|27963.2|27948.2|51
1680217200000|2023-03-30 23:00:00|27965.7|27950.7|27965.7|27950.7|27968.2|27953.2|27965.7|27950.7|1
1680217500000|2023-03-30 23:05:00|27963.2|27948.2|27970.7|27955.7|27970.7|27955.7|27963.2|27948.2|21
1680217800000|2023-03-30 23:10:00|27975.7|27960.7|27990.7|27975.7|27990.7|27975.7|27975.7|27960.7|87
1680218100000|2023-03-30 23:15:00|27988.2|27973.2|27995.7|27980.7|27995.7|27980.7|27985.7|27970.7|17
1680218400000|2023-03-30 23:20:00|27990.7|27975.7|27975.7|27960.7|27990.7|27975.7|27970.7|27955.7|33
1680218700000|2023-03-30 23:25:00|27973.2|27958.2|27960.7|27945.7|27973.2|27958.2|27960.7|27945.7|168
1680219000000|2023-03-30 23:30:00|27958.2|27943.2|27961.7|27954.7|27974.2|27967.2|27949.2|27940.7|11671
1680219300000|2023-03-30 23:35:00|27964.2|27957.2|27969.2|27962.2|27971.7|27964.7|27961.7|27954.7|91
1680219600000|2023-03-30 23:40:00|27966.7|27959.7|27956.7|27949.7|27971.7|27964.7|27956.7|27949.7|130
1680219900000|2023-03-30 23:45:00|27959.2|27952.2|27986.7|27979.7|28001.7|27994.7|27946.7|27939.7|540
1680220200000|2023-03-30 23:50:00|27989.2|27982.2|28001.7|27994.7|28001.7|27994.7|27984.2|27977.2|225
1680220500000|2023-03-30 23:55:00|28004.2|27997.2|27989.2|27982.2|28021.7|28014.7|27986.7|27979.7|433
1680220800000|2023-03-31 00:00:00|27984.2|27977.2|28006.7|27999.7|28061.7|28054.7|27971.7|27964.7|2486
1680221100000|2023-03-31 00:05:00|28009.2|28002.2|28056.7|28049.7|28071.7|28064.7|28006.7|27999.7|1003
1680221400000|2023-03-31 00:10:00|28059.2|28052.2|28056.7|28049.7|28079.2|28072.2|28031.7|28024.7|814
1680221700000|2023-03-31 00:15:00|28061.7|28054.7|28099.2|28092.2|28101.7|28094.7|28061.7|28054.7|821
1680222000000|2023-03-31 00:20:00|28101.7|28094.7|28106.7|28099.7|28126.7|28119.7|28081.7|28074.7|690
1680222300000|2023-03-31 00:25:00|28104.2|28097.2|28101.7|28094.7|28111.7|28104.7|28086.7|28079.7|680
1680222600000|2023-03-31 00:30:00|28099.2|28092.2|28101.7|28094.7|28106.7|28099.7|28061.7|28054.7|645
1680222900000|2023-03-31 00:35:00|28096.7|28089.7|28069.2|28062.2|28101.7|28094.7|28061.7|28054.7|566
1680223200000|2023-03-31 00:40:00|28066.7|28059.7|28076.7|28069.7|28091.7|28084.7|28061.7|28054.7|343
1680223500000|2023-03-31 00:45:00|28081.7|28074.7|28099.2|28092.2|28101.7|28094.7|28076.7|28069.7|355
1680223800000|2023-03-31 00:50:00|28101.7|28094.7|28071.7|28064.7|28101.7|28094.7|28071.7|28064.7|273
1680224100000|2023-03-31 00:55:00|28066.7|28059.7|28051.7|28044.7|28071.7|28064.7|28041.7|28034.7|735
1680224400000|2023-03-31 01:00:00|28056.7|28049.7|28079.2|28072.2|28084.2|28077.2|28046.7|28039.7|553
1680224700000|2023-03-31 01:05:00|28081.7|28074.7|28086.7|28079.7|28096.7|28089.7|28076.7|28069.7|284
1680225000000|2023-03-31 01:10:00|28081.7|28074.7|28061.7|28054.7|28086.7|28079.7|28049.2|28042.2|289
1680225300000|2023-03-31 01:15:00|28056.7|28049.7|28051.7|28044.7|28076.7|28069.7|28046.7|28039.7|384
1680225600000|2023-03-31 01:20:00|28046.7|28039.7|28036.7|28029.7|28049.2|28042.2|28031.7|28024.7|274
1680225900000|2023-03-31 01:25:00|28041.7|28034.7|28036.7|28029.7|28046.7|28039.7|28026.7|28019.7|306
1680226200000|2023-03-31 01:30:00|28031.7|28024.7|28056.7|28049.7|28056.7|28049.7|28029.2|28022.2|308
1680226500000|2023-03-31 01:35:00|28061.7|28054.7|28076.7|28069.7|28081.7|28074.7|28041.7|28034.7|364
1680226800000|2023-03-31 01:40:00|28079.2|28072.2|28079.2|28072.2|28086.7|28079.7|28056.7|28049.7|290
1680227100000|2023-03-31 01:45:00|28076.7|28069.7|28091.7|28084.7|28091.7|28084.7|28061.7|28054.7|264
1680227400000|2023-03-31 01:50:00|28086.7|28079.7|28081.7|28074.7|28101.7|28094.7|28071.7|28064.7|407
1680227700000|2023-03-31 01:55:00|28086.7|28079.7|28056.7|28049.7|28086.7|28079.7|28056.7|28049.7|222
1680228000000|2023-03-31 02:00:00|28059.2|28052.2|28036.7|28029.7|28061.7|28054.7|28031.7|28024.7|432
1680228300000|2023-03-31 02:05:00|28031.7|28024.7|28036.7|28029.7|28046.7|28039.7|28031.7|28024.7|251
1680228600000|2023-03-31 02:10:00|28031.7|28024.7|28036.7|28029.7|28049.2|28042.2|28031.7|28024.7|123
1680228900000|2023-03-31 02:15:00|28039.2|28032.2|28026.7|28019.7|28039.2|28032.2|28026.7|28019.7|106
1680229200000|2023-03-31 02:20:00|28024.2|28017.2|27996.7|27989.7|28024.2|28017.2|27986.7|27979.7|326
1680229500000|2023-03-31 02:25:00|27999.2|27992.2|28016.7|28009.7|28019.2|28012.2|27996.7|27989.7|171
1680229800000|2023-03-31 02:30:00|28021.7|28014.7|28014.2|28007.2|28026.7|28019.7|28011.7|28004.7|106
1680230100000|2023-03-31 02:35:00|28011.7|28004.7|28011.7|28004.7|28021.7|28014.7|28006.7|27999.7|91
1680230400000|2023-03-31 02:40:00|28009.2|28002.2|28006.7|27999.7|28011.7|28004.7|28006.7|27999.7|92
1680230700000|2023-03-31 02:45:00|28009.2|28002.2|28006.7|27999.7|28016.7|28009.7|28001.7|27994.7|169
1680231000000|2023-03-31 02:50:00|28011.7|28004.7|28011.7|28004.7|28016.7|28009.7|28006.7|27999.7|108
1680231300000|2023-03-31 02:55:00|28009.2|28002.2|27996.7|27989.7|28011.7|28004.7|27996.7|27989.7|48
1680231600000|2023-03-31 03:00:00|27999.2|27992.2|27996.7|27989.7|28001.7|27994.7|27996.7|27989.7|115
1680231900000|2023-03-31 03:05:00|27999.2|27992.2|27996.7|27989.7|28001.7|27994.7|27996.7|27989.7|94
1680232200000|2023-03-31 03:10:00|27991.7|27984.7|27991.7|27984.7|27991.7|27984.7|27991.7|27984.7|48
1680232500000|2023-03-31 03:15:00|27986.7|27979.7|27991.7|27984.7|27996.7|27989.7|27981.7|27974.7|312
1680232800000|2023-03-31 03:20:00|27994.2|27987.2|27981.7|27974.7|27996.7|27989.7|27976.7|27969.7|324
1680233100000|2023-03-31 03:25:00|27986.7|27979.7|27986.7|27979.7|27991.7|27984.7|27981.7|27974.7|142
1680233400000|2023-03-31 03:30:00|27991.7|27984.7|28031.7|28024.7|28031.7|28024.7|27991.7|27984.7|531
1680233700000|2023-03-31 03:35:00|28036.7|28029.7|28036.7|28029.7|28041.7|28034.7|28031.7|28024.7|280
1680234000000|2023-03-31 03:40:00|28031.7|28024.7|28046.7|28039.7|28051.7|28044.7|28031.7|28024.7|357
1680234300000|2023-03-31 03:45:00|28041.7|28034.7|28051.7|28044.7|28051.7|28044.7|28041.7|28034.7|355
1680234600000|2023-03-31 03:50:00|28056.7|28049.7|28046.7|28039.7|28061.7|28054.7|28046.7|28039.7|232
1680234900000|2023-03-31 03:55:00|28044.2|28037.2|28056.7|28049.7|28056.7|28049.7|28041.7|28034.7|269
1680235200000|2023-03-31 04:00:00|28059.2|28052.2|28066.7|28059.7|28071.7|28064.7|28056.7|28049.7|199
1680235500000|2023-03-31 04:05:00|28071.7|28064.7|28066.7|28059.7|28071.7|28064.7|28066.7|28059.7|159
1680235800000|2023-03-31 04:10:00|28069.2|28062.2|28076.7|28069.7|28084.2|28077.2|28066.7|28059.7|265
1680236100000|2023-03-31 04:15:00|28079.2|28072.2|28091.7|28084.7|28091.7|28084.7|28079.2|28072.2|250
1680236400000|2023-03-31 04:20:00|28086.7|28079.7|28091.7|28084.7|28091.7|28084.7|28081.7|28074.7|85
1680236700000|2023-03-31 04:25:00|28086.7|28079.7|28096.7|28089.7|28101.7|28094.7|28086.7|28079.7|175
1680237000000|2023-03-31 04:30:00|28101.7|28094.7|28101.7|28094.7|28106.7|28099.7|28094.2|28087.2|350
1680237300000|2023-03-31 04:35:00|28104.2|28097.2|28091.7|28084.7|28106.7|28099.7|28091.7|28084.7|236
1680237600000|2023-03-31 04:40:00|28094.2|28087.2|28086.7|28079.7|28101.7|28094.7|28086.7|28079.7|284
1680237900000|2023-03-31 04:45:00|28091.7|28084.7|28096.7|28089.7|28096.7|28089.7|28081.7|28074.7|208
1680238200000|2023-03-31 04:50:00|28099.2|28092.2|28086.7|28079.7|28101.7|28094.7|28086.7|28079.7|302
1680238500000|2023-03-31 04:55:00|28084.2|28077.2|28071.7|28064.7|28084.2|28077.2|28066.7|28059.7|381
1680238800000|2023-03-31 05:00:00|28074.2|28067.2|28051.7|28044.7|28081.7|28074.7|28051.7|28044.7|656
1680239100000|2023-03-31 05:05:00|28046.7|28039.7|28039.2|28032.2|28051.7|28044.7|28016.7|28009.7|558
1680239400000|2023-03-31 05:10:00|28041.7|28034.7|28046.7|28039.7|28054.2|28047.2|28031.7|28024.7|396
1680239700000|2023-03-31 05:15:00|28051.7|28044.7|28039.2|28032.2|28056.7|28049.7|28036.7|28029.7|289
1680240000000|2023-03-31 05:20:00|28036.7|28029.7|28039.2|28032.2|28046.7|28039.7|28031.7|28024.7|430
1680240300000|2023-03-31 05:25:00|28036.7|28029.7|28016.7|28009.7|28039.2|28032.2|28016.7|28009.7|260
1680240600000|2023-03-31 05:30:00|28019.2|28012.2|28026.7|28019.7|28041.7|28034.7|28019.2|28012.2|369
1680240900000|2023-03-31 05:35:00|28021.7|28014.7|28011.7|28004.7|28021.7|28014.7|28011.7|28004.7|416
1680241200000|2023-03-31 05:40:00|28016.7|28009.7|28001.7|27994.7|28021.7|28014.7|28001.7|27994.7|541
1680241500000|2023-03-31 05:45:00|28004.2|27997.2|27981.7|27974.7|28006.7|27999.7|27981.7|27974.7|629
1680241800000|2023-03-31 05:50:00|27986.7|27979.7|27996.7|27989.7|28026.7|28019.7|27981.7|27974.7|1219
1680242100000|2023-03-31 05:55:00|28001.7|27994.7|28061.7|28054.7|28061.7|28054.7|27996.7|27989.7|1733
1680242400000|2023-03-31 06:00:00|28051.7|28044.7|28101.7|28094.7|28126.7|28119.7|28044.2|28037.2|4322
1680242700000|2023-03-31 06:05:00|28096.7|28089.7|28056.7|28049.7|28096.7|28089.7|28051.7|28044.7|1359
1680243000000|2023-03-31 06:10:00|28061.7|28054.7|28091.7|28084.7|28096.7|28089.7|28061.7|28054.7|870
1680243300000|2023-03-31 06:15:00|28086.7|28079.7|28076.7|28069.7|28086.7|28079.7|28071.7|28064.7|219
1680243600000|2023-03-31 06:20:00|28071.7|28064.7|28066.7|28059.7|28071.7|28064.7|28066.7|28059.7|77
1680243900000|2023-03-31 06:25:00|28064.2|28057.2|28049.2|28042.2|28064.2|28057.2|28049.2|28042.2|108
1680244200000|2023-03-31 06:30:00|28046.7|28039.7|28061.7|28054.7|28061.7|28054.7|28046.7|28039.7|75
1680244500000|2023-03-31 06:35:00|28066.7|28059.7|28061.7|28054.7|28066.7|28059.7|28051.7|28044.7|114
1680244800000|2023-03-31 06:40:00|28066.7|28059.7|28066.7|28059.7|28071.7|28064.7|28061.7|28054.7|66
1680245100000|2023-03-31 06:45:00|28064.2|28057.2|28074.2|28067.2|28074.2|28067.2|28064.2|28057.2|29
1680245400000|2023-03-31 06:50:00|28071.7|28064.7|28066.7|28059.7|28076.7|28069.7|28061.7|28054.7|61
1680245700000|2023-03-31 06:55:00|28061.7|28054.7|28071.7|28064.7|28071.7|28064.7|28056.7|28049.7|48
1680246000000|2023-03-31 07:00:00|28069.2|28062.2|28071.7|28064.7|28086.7|28079.7|28066.7|28059.7|191
1680246300000|2023-03-31 07:05:00|28074.2|28067.2|28069.2|28062.2|28081.7|28074.7|28061.7|28054.7|129
1680246600000|2023-03-31 07:10:00|28071.7|28064.7|28074.2|28067.2|28079.2|28072.2|28071.7|28064.7|93
1680246900000|2023-03-31 07:15:00|28071.7|28064.7|28051.7|28044.7|28071.7|28064.7|28046.7|28039.7|45
1680247200000|2023-03-31 07:20:00|28049.2|28042.2|28044.2|28037.2|28051.7|28044.7|28039.2|28032.2|57
1680247500000|2023-03-31 07:25:00|28041.7|28034.7|28051.7|28044.7|28054.2|28047.2|28036.7|28029.7|28
1680247800000|2023-03-31 07:30:00|28049.2|28042.2|28051.7|28044.7|28061.7|28054.7|28041.7|28034.7|146
1680248100000|2023-03-31 07:35:00|28054.2|28047.2|28026.7|28019.7|28061.7|28054.7|28026.7|28019.7|53
1680248400000|2023-03-31 07:40:00|28021.7|28014.7|28026.7|28019.7|28031.7|28024.7|28021.7|28014.7|41
1680248700000|2023-03-31 07:45:00|28029.2|28022.2|28016.7|28009.7|28029.2|28022.2|28011.7|28004.7|108
1680249000000|2023-03-31 07:50:00|28014.2|28007.2|28021.7|28014.7|28026.7|28019.7|28011.7|28004.7|59
1680249300000|2023-03-31 07:55:00|28024.2|28017.2|28041.7|28034.7|28041.7|28034.7|28021.7|28014.7|55
1680249600000|2023-03-31 08:00:00|28039.2|28032.2|28006.7|27999.7|28051.7|28044.7|27996.7|27989.7|193
1680249900000|2023-03-31 08:05:00|28011.7|28004.7|28016.7|28009.7|28031.7|28024.7|28006.7|27999.7|97
1680250200000|2023-03-31 08:10:00|28019.2|28012.2|28041.7|28034.7|28041.7|28034.7|28016.7|28009.7|26
1680250500000|2023-03-31 08:15:00|28044.2|28037.2|28026.7|28019.7|28046.7|28039.7|28024.2|28017.2|74
1680250800000|2023-03-31 08:20:00|28024.2|28017.2|28056.7|28049.7|28066.7|28059.7|28021.7|28014.7|89
1680251100000|2023-03-31 08:25:00|28059.2|28052.2|28049.2|28042.2|28061.7|28054.7|28046.7|28039.7|58
1680251400000|2023-03-31 08:30:00|28046.7|28039.7|28056.7|28049.7|28066.7|28059.7|28046.7|28039.7|24
1680251700000|2023-03-31 08:35:00|28054.2|28047.2|28061.7|28054.7|28066.7|28059.7|28051.7|28044.7|48
1680252000000|2023-03-31 08:40:00|28064.2|28057.2|28071.7|28064.7|28086.7|28079.7|28064.2|28057.2|132
1680252300000|2023-03-31 08:45:00|28074.2|28067.2|28091.7|28084.7|28094.2|28087.2|28071.7|28064.7|106
1680252600000|2023-03-31 08:50:00|28089.2|28082.2|28076.7|28069.7|28089.2|28082.2|28076.7|28069.7|168
1680252900000|2023-03-31 08:55:00|28079.2|28072.2|28056.7|28049.7|28081.7|28074.7|28056.7|28049.7|98
1680253200000|2023-03-31 09:00:00|28059.2|28052.2|28049.2|28042.2|28059.2|28052.2|28041.7|28034.7|52
1680253500000|2023-03-31 09:05:00|28051.7|28044.7|28059.2|28052.2|28061.7|28054.7|28041.7|28034.7|56
1680253800000|2023-03-31 09:10:00|28056.7|28049.7|28076.7|28069.7|28081.7|28074.7|28056.7|28049.7|60
1680254100000|2023-03-31 09:15:00|28079.2|28072.2|28076.7|28069.7|28081.7|28074.7|28074.2|28067.2|26
1680254400000|2023-03-31 09:20:00|28074.2|28067.2|28079.2|28072.2|28081.7|28074.7|28071.7|28064.7|23
1680254700000|2023-03-31 09:25:00|28076.7|28069.7|28096.7|28089.7|28096.7|28089.7|28076.7|28069.7|57
1680255000000|2023-03-31 09:30:00|28099.2|28092.2|28096.7|28089.7|28101.7|28094.7|28091.7|28084.7|25
1680255300000|2023-03-31 09:35:00|28091.7|28084.7|28089.2|28082.2|28096.7|28089.7|28086.7|28079.7|49
1680255600000|2023-03-31 09:40:00|28086.7|28079.7|28101.7|28094.7|28101.7|28094.7|28086.7|28079.7|17
1680255900000|2023-03-31 09:45:00|28106.7|28099.7|28091.7|28084.7|28116.7|28109.7|28089.2|28082.2|101
1680256200000|2023-03-31 09:50:00|28089.2|28082.2|28091.7|28084.7|28091.7|28084.7|28086.7|28079.7|25
1680256500000|2023-03-31 09:55:00|28089.2|28082.2|28101.7|28094.7|28101.7|28094.7|28086.7|28079.7|15
1680256800000|2023-03-31 10:00:00|28106.7|28099.7|28106.7|28099.7|28106.7|28099.7|28099.2|28092.2|58
1680257100000|2023-03-31 10:05:00|28104.2|28097.2|28101.7|28094.7|28106.7|28099.7|28101.7|28094.7|35
1680257400000|2023-03-31 10:10:00|28099.2|28092.2|28116.7|28109.7|28116.7|28109.7|28096.7|28089.7|52
1680257700000|2023-03-31 10:15:00|28119.2|28112.2|28119.2|28112.2|28121.7|28114.7|28116.7|28109.7|19
1680258000000|2023-03-31 10:20:00|28116.7|28109.7|28114.2|28107.2|28116.7|28109.7|28106.7|28099.7|29
1680258300000|2023-03-31 10:25:00|28111.7|28104.7|28114.2|28107.2|28121.7|28114.7|28111.7|28104.7|20
1680258600000|2023-03-31 10:30:00|28116.7|28109.7|28116.7|28109.7|28116.7|28109.7|28111.7|28104.7|16
1680258900000|2023-03-31 10:35:00|28111.7|28104.7|28116.7|28109.7|28116.7|28109.7|28106.7|28099.7|19
1680259200000|2023-03-31 10:40:00|28114.2|28107.2|28106.7|28099.7|28116.7|28109.7|28106.7|28099.7|27
1680259500000|2023-03-31 10:45:00|||||||||1
1680259800000|2023-03-31 10:50:00|28101.7|28094.7|28091.7|28084.7|28106.7|28099.7|28086.7|28079.7|66
1680260100000|2023-03-31 10:55:00|28089.2|28082.2|28091.7|28084.7|28091.7|28084.7|28086.7|28079.7|32
1680260400000|2023-03-31 11:00:00|28094.2|28087.2|28076.7|28069.7|28096.7|28089.7|28074.2|28067.2|127
1680260700000|2023-03-31 11:05:00|28074.2|28067.2|28076.7|28069.7|28081.7|28074.7|28071.7|28064.7|18
1680261000000|2023-03-31 11:10:00|28071.7|28064.7|28076.7|28069.7|28079.2|28072.2|28066.7|28059.7|34
1680261300000|2023-03-31 11:15:00|28074.2|28067.2|28079.2|28072.2|28086.7|28079.7|28074.2|28067.2|46
1680261600000|2023-03-31 11:20:00|28076.7|28069.7|28071.7|28064.7|28079.2|28072.2|28071.7|28064.7|46
1680261900000|2023-03-31 11:25:00|28076.7|28069.7|28071.7|28064.7|28076.7|28069.7|28066.7|28059.7|16
1680262200000|2023-03-31 11:30:00|28074.2|28067.2|28074.2|28067.2|28086.7|28079.7|28071.7|28064.7|30
1680262500000|2023-03-31 11:35:00|28076.7|28069.7|28071.7|28064.7|28079.2|28072.2|28069.2|28062.2|4
1680262800000|2023-03-31 11:40:00|28066.7|28059.7|28066.7|28059.7|28076.7|28069.7|28066.7|28059.7|15
1680263100000|2023-03-31 11:45:00|28069.2|28062.2|28061.7|28054.7|28069.2|28062.2|28061.7|28054.7|25
1680263400000|2023-03-31 11:50:00|28056.7|28049.7|28056.7|28049.7|28061.7|28054.7|28051.7|28044.7|60
1680263700000|2023-03-31 11:55:00|28054.2|28047.2|28061.7|28054.7|28066.7|28059.7|28051.7|28044.7|26
1680264000000|2023-03-31 12:00:00|28059.2|28052.2|28066.7|28059.7|28071.7|28064.7|28056.7|28049.7|8
1680264300000|2023-03-31 12:05:00|28071.7|28064.7|28071.7|28064.7|28071.7|28064.7|28066.7|28059.7|35
1680264600000|2023-03-31 12:10:00|28076.7|28069.7|28081.7|28074.7|28081.7|28074.7|28076.7|28069.7|90
1680264900000|2023-03-31 12:15:00|28086.7|28079.7|28086.7|28079.7|28086.7|28079.7|28071.7|28064.7|53
1680265200000|2023-03-31 12:20:00|28084.2|28077.2|28091.7|28084.7|28096.7|28089.7|28081.7|28074.7|27
1680265500000|2023-03-31 12:25:00|28094.2|28087.2|28081.7|28074.7|28096.7|28089.7|28081.7|28074.7|50
1680265800000|2023-03-31 12:30:00|28066.7|28059.7|28066.7|28059.7|28099.2|28092.2|28059.2|28052.2|332
1680266100000|2023-03-31 12:35:00|28069.2|28062.2|28071.7|28064.7|28081.7|28074.7|28056.7|28049.7|121
1680266400000|2023-03-31 12:40:00|28074.2|28067.2|28076.7|28069.7|28086.7|28079.7|28071.7|28064.7|58
1680266700000|2023-03-31 12:45:00|28074.2|28067.2|28054.2|28047.2|28081.7|28074.7|28051.7|28044.7|26
1680267000000|2023-03-31 12:50:00|28051.7|28044.7|28066.7|28059.7|28076.7|28069.7|28044.2|28037.2|55
1680267300000|2023-03-31 12:55:00|28069.2|28062.2|28071.7|28064.7|28079.2|28072.2|28066.7|28059.7|21
1680267600000|2023-03-31 13:00:00|28074.2|28067.2|28094.2|28087.2|28096.7|28089.7|28074.2|28067.2|30
1680267900000|2023-03-31 13:05:00|28096.7|28089.7|28094.2|28087.2|28096.7|28089.7|28086.7|28079.7|49
1680268200000|2023-03-31 13:10:00|28091.7|28084.7|28076.7|28069.7|28094.2|28087.2|28076.7|28069.7|8
1680268500000|2023-03-31 13:15:00|28079.2|28072.2|28076.7|28069.7|28081.7|28074.7|28069.2|28062.2|36
1680268800000|2023-03-31 13:20:00|28081.7|28074.7|28086.7|28079.7|28091.7|28084.7|28081.7|28074.7|76
1680269100000|2023-03-31 13:25:00|28084.2|28077.2|28069.2|28062.2|28089.2|28082.2|28066.7|28059.7|4
1680269400000|2023-03-31 13:30:00|28071.7|28064.7|28099.2|28092.2|28101.7|28094.7|28061.7|28054.7|388
1680269700000|2023-03-31 13:35:00|28101.7|28094.7|28131.7|28124.7|28141.7|28134.7|28101.7|28094.7|353
1680270000000|2023-03-31 13:40:00|28129.2|28122.2|28136.7|28129.7|28146.7|28139.7|28126.7|28119.7|112
1680270300000|2023-03-31 13:45:00|28139.2|28132.2|28151.7|28144.7|28174.2|28167.2|28136.7|28129.7|245
1680270600000|2023-03-31 13:50:00|28154.2|28147.2|28151.7|28144.7|28161.7|28154.7|28146.7|28139.7|119
1680270900000|2023-03-31 13:55:00|28154.2|28147.2|28136.7|28129.7|28156.7|28149.7|28131.7|28124.7|98
1680271200000|2023-03-31 14:00:00|28139.2|28132.2|28161.7|28154.7|28161.7|28154.7|28139.2|28132.2|157
1680271500000|2023-03-31 14:05:00|28164.2|28157.2|28156.7|28149.7|28166.7|28159.7|28151.7|28144.7|171
1680271800000|2023-03-31 14:10:00|28151.7|28144.7|28136.7|28129.7|28156.7|28149.7|28136.7|28129.7|189
1680272100000|2023-03-31 14:15:00|28141.7|28134.7|28146.7|28139.7|28146.7|28139.7|28136.7|28129.7|194
1680272400000|2023-03-31 14:20:00|28144.2|28137.2|28161.7|28154.7|28166.7|28159.7|28141.7|28134.7|175
1680272700000|2023-03-31 14:25:00|28164.2|28157.2|28176.7|28169.7|28186.7|28179.7|28161.7|28154.7|113
1680273000000|2023-03-31 14:30:00|28174.2|28167.2|28191.7|28184.7|28191.7|28184.7|28171.7|28164.7|86
1680273300000|2023-03-31 14:35:00|28196.7|28189.7|28181.7|28174.7|28201.7|28194.7|28176.7|28169.7|133
1680273600000|2023-03-31 14:40:00|28184.2|28177.2|28196.7|28189.7|28196.7|28189.7|28181.7|28174.7|109
1680273900000|2023-03-31 14:45:00|28194.2|28187.2|28206.7|28199.7|28206.7|28199.7|28191.7|28184.7|65
1680274200000|2023-03-31 14:50:00|28211.7|28204.7|28181.7|28174.7|28216.7|28209.7|28181.7|28174.7|237
1680274500000|2023-03-31 14:55:00|28184.2|28177.2|28186.7|28179.7|28191.7|28184.7|28169.2|28162.2|148
1680274800000|2023-03-31 15:00:00|28189.2|28182.2|28166.7|28159.7|28189.2|28182.2|28161.7|28154.7|149
1680275100000|2023-03-31 15:05:00|28164.2|28157.2|28179.2|28172.2|28189.2|28182.2|28164.2|28157.2|199
1680275400000|2023-03-31 15:10:00|28176.7|28169.7|28186.7|28179.7|28186.7|28179.7|28176.7|28169.7|67
1680275700000|2023-03-31 15:15:00|28184.2|28177.2|28191.7|28184.7|28201.7|28194.7|28181.7|28174.7|89
1680276000000|2023-03-31 15:20:00|28194.2|28187.2|28206.7|28199.7|28211.7|28204.7|28191.7|28184.7|139
1680276300000|2023-03-31 15:25:00|28211.7|28204.7|28176.7|28169.7|28211.7|28204.7|28176.7|28169.7|90
1680276600000|2023-03-31 15:30:00|28179.2|28172.2|28171.7|28164.7|28181.7|28174.7|28166.7|28159.7|136
1680276900000|2023-03-31 15:35:00|28174.2|28167.2|28181.7|28174.7|28191.7|28184.7|28171.7|28164.7|234
1680277200000|2023-03-31 15:40:00|28179.2|28172.2|28176.7|28169.7|28181.7|28174.7|28171.7|28164.7|76
1680277500000|2023-03-31 15:45:00|28179.2|28172.2|28171.7|28164.7|28181.7|28174.7|28171.7|28164.7|56
1680277800000|2023-03-31 15:50:00|28174.2|28167.2|28171.7|28164.7|28179.2|28172.2|28169.2|28162.2|99
1680278100000|2023-03-31 15:55:00|28169.2|28162.2|28171.7|28164.7|28171.7|28164.7|28166.7|28159.7|19
1680278400000|2023-03-31 16:00:00|28174.2|28167.2|28181.7|28174.7|28186.7|28179.7|28171.7|28164.7|96
1680278700000|2023-03-31 16:05:00|28179.2|28172.2|28176.7|28169.7|28179.2|28172.2|28166.7|28159.7|127
1680279000000|2023-03-31 16:10:00|28179.2|28172.2|28186.7|28179.7|28189.2|28182.2|28176.7|28169.7|44
1680279300000|2023-03-31 16:15:00|28184.2|28177.2|28186.7|28179.7|28191.7|28184.7|28181.7|28174.7|45
1680279600000|2023-03-31 16:20:00|28189.2|28182.2|28176.7|28169.7|28196.7|28189.7|28176.7|28169.7|118
1680279900000|2023-03-31 16:25:00|28179.2|28172.2|28196.7|28189.7|28196.7|28189.7|28176.7|28169.7|107
1680280200000|2023-03-31 16:30:00|28194.2|28187.2|28186.7|28179.7|28196.7|28189.7|28186.7|28179.7|52
1680280500000|2023-03-31 16:35:00|28191.7|28184.7|28181.7|28174.7|28191.7|28184.7|28181.7|28174.7|53
1680280800000|2023-03-31 16:40:00|28186.7|28179.7|28186.7|28179.7|28191.7|28184.7|28181.7|28174.7|64
1680281100000|2023-03-31 16:45:00|28181.7|28174.7|28186.7|28179.7|28186.7|28179.7|28179.2|28172.2|114
1680281400000|2023-03-31 16:50:00|28191.7|28184.7|28191.7|28184.7|28196.7|28189.7|28186.7|28179.7|81
1680281700000|2023-03-31 16:55:00|28194.2|28187.2|28191.7|28184.7|28196.7|28189.7|28191.7|28184.7|48
1680282000000|2023-03-31 17:00:00|28194.2|28187.2|28196.7|28189.7|28196.7|28189.7|28191.7|28184.7|62
1680282300000|2023-03-31 17:05:00|28194.2|28187.2|28201.7|28194.7|28201.7|28194.7|28191.7|28184.7|60
1680282600000|2023-03-31 17:10:00|28199.2|28192.2|28191.7|28184.7|28199.2|28192.2|28186.7|28179.7|81
1680282900000|2023-03-31 17:15:00|28186.7|28179.7|28191.7|28184.7|28196.7|28189.7|28186.7|28179.7|88
1680283200000|2023-03-31 17:20:00|28189.2|28182.2|28184.2|28177.2|28191.7|28184.7|28181.7|28174.7|35
1680283500000|2023-03-31 17:25:00|28186.7|28179.7|28181.7|28174.7|28186.7|28179.7|28181.7|28174.7|19
1680283800000|2023-03-31 17:30:00|28184.2|28177.2|28171.7|28164.7|28184.2|28177.2|28169.2|28162.2|68
1680284100000|2023-03-31 17:35:00|28169.2|28162.2|28171.7|28164.7|28171.7|28164.7|28166.7|28159.7|13
1680284400000|2023-03-31 17:40:00|28176.7|28169.7|28164.2|28157.2|28176.7|28169.7|28161.7|28154.7|40
1680284700000|2023-03-31 17:45:00|28161.7|28154.7|28161.7|28154.7|28166.7|28159.7|28161.7|28154.7|30
1680285000000|2023-03-31 17:50:00|28156.7|28149.7|28161.7|28154.7|28166.7|28159.7|28156.7|28149.7|10
1680285300000|2023-03-31 17:55:00|28166.7|28159.7|28176.7|28169.7|28176.7|28169.7|28166.7|28159.7|22
1680285600000|2023-03-31 18:00:00|28179.2|28172.2|28191.7|28184.7|28191.7|28184.7|28176.7|28169.7|55
1680285900000|2023-03-31 18:05:00|28196.7|28189.7|28191.7|28184.7|28206.7|28199.7|28191.7|28184.7|49
1680286200000|2023-03-31 18:10:00|28194.2|28187.2|28191.7|28184.7|28196.7|28189.7|28191.7|28184.7|20
1680286500000|2023-03-31 18:15:00|28194.2|28187.2|28196.7|28189.7|28206.7|28199.7|28191.7|28184.7|139
1680286800000|2023-03-31 18:20:00|28191.7|28184.7|28186.7|28179.7|28201.7|28194.7|28184.2|28177.2|58
1680287100000|2023-03-31 18:25:00|28184.2|28177.2|28186.7|28179.7|28186.7|28179.7|28174.2|28167.2|63
1680287400000|2023-03-31 18:30:00|28181.7|28174.7|28181.7|28174.7|28186.7|28179.7|28176.7|28169.7|69
1680287700000|2023-03-31 18:35:00|28184.2|28177.2|28181.7|28174.7|28186.7|28179.7|28176.7|28169.7|40
1680288000000|2023-03-31 18:40:00|28184.2|28177.2|28181.7|28174.7|28191.7|28184.7|28176.7|28169.7|52
1680288300000|2023-03-31 18:45:00|28179.2|28172.2|28176.7|28169.7|28181.7|28174.7|28171.7|28164.7|46
1680288600000|2023-03-31 18:50:00|28171.7|28164.7|28171.7|28164.7|28176.7|28169.7|28166.7|28159.7|87
1680288900000|2023-03-31 18:55:00|28166.7|28159.7|28176.7|28169.7|28176.7|28169.7|28161.7|28154.7|70
1680289200000|2023-03-31 19:00:00|28179.2|28172.2|28201.7|28194.7|28201.7|28194.7|28176.7|28169.7|180
1680289500000|2023-03-31 19:05:00|28199.2|28192.2|28196.7|28189.7|28201.7|28194.7|28191.7|28184.7|109
1680289800000|2023-03-31 19:10:00|28191.7|28184.7|28186.7|28179.7|28201.7|28194.7|28181.7|28174.7|63
1680290100000|2023-03-31 19:15:00|28191.7|28184.7|28196.7|28189.7|28196.7|28189.7|28186.7|28179.7|57
1680290400000|2023-03-31 19:20:00|28201.7|28194.7|28216.7|28209.7|28216.7|28209.7|28201.7|28194.7|174
1680290700000|2023-03-31 19:25:00|28214.2|28207.2|28216.7|28209.7|28221.7|28214.7|28211.7|28204.7|50
1680291000000|2023-03-31 19:30:00|28219.2|28212.2|28211.7|28204.7|28221.7|28214.7|28211.7|28204.7|59
1680291300000|2023-03-31 19:35:00|28214.2|28207.2|28191.7|28184.7|28216.7|28209.7|28189.2|28182.2|223
1680291600000|2023-03-31 19:40:00|28194.2|28187.2|28191.7|28184.7|28196.7|28189.7|28186.7|28179.7|90
1680291900000|2023-03-31 19:45:00|28189.2|28182.2|28186.7|28179.7|28201.7|28194.7|28186.7|28179.7|45
1680292200000|2023-03-31 19:50:00|28191.7|28184.7|28191.7|28184.7|28191.7|28184.7|28171.7|28164.7|159
1680292500000|2023-03-31 19:55:00|28194.2|28187.2|28206.7|28199.7|28211.7|28204.7|28191.7|28184.7|370
1680292800000|2023-03-31 20:00:00|28211.7|28204.7|28201.7|28194.7|28211.7|28204.7|28196.7|28189.7|184
1680293100000|2023-03-31 20:05:00|28199.2|28192.2|28201.7|28194.7|28206.7|28199.7|28196.7|28189.7|56
1680293400000|2023-03-31 20:10:00|28204.2|28197.2|28201.7|28194.7|28204.2|28197.2|28199.2|28192.2|146
1680293700000|2023-03-31 20:15:00|28199.2|28192.2|28201.7|28194.7|28201.7|28194.7|28199.2|28192.2|5
1680294000000|2023-03-31 20:20:00|||||||||4
1680294300000|2023-03-31 20:25:00|28204.2|28197.2|28196.7|28189.7|28204.2|28197.2|28196.7|28189.7|17
1680294600000|2023-03-31 20:30:00|28199.2|28192.2|28211.7|28204.7|28211.7|28204.7|28199.2|28192.2|97
1680294900000|2023-03-31 20:35:00|28214.2|28207.2|28211.7|28204.7|28219.2|28212.2|28211.7|28204.7|60
1680295200000|2023-03-31 20:40:00|28214.2|28207.2|28221.7|28214.7|28226.7|28219.7|28214.2|28207.2|322
1680295500000|2023-03-31 20:45:00|28478.3|28448.3|28483|28453|28485.4|28455.4|28478.3|28448.3|22
1680295800000|2023-03-31 20:50:00|28481.8|28451.8|28484.2|28454.2|28484.2|28454.2|28480.6|28450.6|35
1680296100000|2023-03-31 20:55:00|28485.4|28455.4|28472.3|28442.3|28486.6|28456.6|28472.3|28442.3|65
1680472800000|2023-04-02 22:00:00|28205.7|28190.7|28250.7|28235.7|28250.7|28235.7|28205.7|28190.7|119
1680473100000|2023-04-02 22:05:00|28248.2|28233.2|28245.7|28230.7|28250.7|28235.7|28245.7|28230.7|21
1680473400000|2023-04-02 22:10:00|28240.7|28225.7|28243.2|28228.2|28245.7|28230.7|28238.2|28223.2|13
1680473700000|2023-04-02 22:15:00|28245.7|28230.7|28255.7|28240.7|28258.2|28243.2|28245.7|28230.7|19
1680474000000|2023-04-02 22:20:00|28258.2|28243.2|28248.2|28233.2|28258.2|28243.2|28248.2|28233.2|51
1680474300000|2023-04-02 22:25:00|28245.7|28230.7|28245.7|28230.7|28245.7|28230.7|28245.7|28230.7|6
1680474600000|2023-04-02 22:30:00|28243.2|28228.2|28228.2|28213.2|28245.7|28230.7|28228.2|28213.2|13
1680474900000|2023-04-02 22:35:00|28225.7|28210.7|28228.2|28213.2|28238.2|28223.2|28225.7|28210.7|16
1680475200000|2023-04-02 22:40:00|28225.7|28210.7|28238.2|28223.2|28238.2|28223.2|28225.7|28210.7|56
1680475500000|2023-04-02 22:45:00|28240.7|28225.7|28240.7|28225.7|28243.2|28228.2|28240.7|28225.7|0
1680475800000|2023-04-02 22:50:00|28243.2|28228.2|28255.7|28240.7|28255.7|28240.7|28240.7|28225.7|9
1680476100000|2023-04-02 22:55:00|28253.2|28238.2|28273.2|28258.2|28275.7|28260.7|28253.2|28238.2|26
1680476400000|2023-04-02 23:00:00|28275.7|28260.7|28255.7|28240.7|28280.7|28265.7|28255.7|28240.7|41
1680476700000|2023-04-02 23:05:00|28253.2|28238.2|28250.7|28235.7|28253.2|28238.2|28235.7|28220.7|17
1680477000000|2023-04-02 23:10:00|28248.2|28233.2|28248.2|28233.2|28248.2|28233.2|28245.7|28230.7|0
1680477300000|2023-04-02 23:15:00|28245.7|28230.7|28248.2|28233.2|28248.2|28233.2|28245.7|28230.7|1
1680477600000|2023-04-02 23:20:00|28250.7|28235.7|28243.2|28228.2|28250.7|28235.7|28243.2|28228.2|5
1680477900000|2023-04-02 23:25:00|28240.7|28225.7|28233.2|28218.2|28245.7|28230.7|28230.7|28215.7|13
1680478200000|2023-04-02 23:30:00|28230.7|28215.7|28236.7|28229.7|28254.2|28247.2|28228.2|28213.2|14195
1680478500000|2023-04-02 23:35:00|28231.7|28224.7|28254.2|28247.2|28254.2|28247.2|28231.7|28224.7|125
1680478800000|2023-04-02 23:40:00|28251.7|28244.7|28226.7|28219.7|28261.7|28254.7|28226.7|28219.7|239
1680479100000|2023-04-02 23:45:00|28229.2|28222.2|28211.7|28204.7|28234.2|28227.2|28201.7|28194.7|412
1680479400000|2023-04-02 23:50:00|28216.7|28209.7|28191.7|28184.7|28216.7|28209.7|28186.7|28179.7|236
1680479700000|2023-04-02 23:55:00|28181.7|28174.7|28206.7|28199.7|28211.7|28204.7|28176.7|28169.7|317
1680480000000|2023-04-03 00:00:00|28211.7|28204.7|28131.7|28124.7|28216.7|28209.7|28131.7|28124.7|1876
1680480300000|2023-04-03 00:05:00|28129.2|28122.2|28181.7|28174.7|28189.2|28182.2|28129.2|28122.2|821
1680480600000|2023-04-03 00:10:00|28179.2|28172.2|28176.7|28169.7|28186.7|28179.7|28151.7|28144.7|945
1680480900000|2023-04-03 00:15:00|28174.2|28167.2|28151.7|28144.7|28176.7|28169.7|28136.7|28129.7|639
1680481200000|2023-04-03 00:20:00|28154.2|28147.2|28176.8|28169.8|28189.3|28182.3|28154.2|28147.2|566
1680481500000|2023-04-03 00:25:00|28171.8|28164.8|28166.8|28159.8|28184.3|28177.3|28156.8|28149.8|475
1680481800000|2023-04-03 00:30:00|28164.3|28157.3|28231.8|28224.8|28236.8|28229.8|28151.8|28144.8|579
1680482100000|2023-04-03 00:35:00|28234.3|28227.3|28191.8|28184.8|28261.8|28254.8|28191.8|28184.8|1022
1680482400000|2023-04-03 00:40:00|28189.3|28182.3|28206.8|28199.8|28231.8|28224.8|28186.8|28179.8|415
1680482700000|2023-04-03 00:45:00|28209.3|28202.3|28181.8|28174.8|28221.8|28214.8|28176.8|28169.8|390
1680483000000|2023-04-03 00:50:00|28184.3|28177.3|28226.8|28219.8|28231.8|28224.8|28184.3|28177.3|328
1680483300000|2023-04-03 00:55:00|28224.3|28217.3|28216.8|28209.8|28231.8|28224.8|28211.8|28204.8|262
1680483600000|2023-04-03 01:00:00|28221.8|28214.8|28221.8|28214.8|28246.8|28239.8|28216.8|28209.8|458
1680483900000|2023-04-03 01:05:00|28224.3|28217.3|28166.8|28159.8|28224.3|28217.3|28166.8|28159.8|526
1680484200000|2023-04-03 01:10:00|28169.3|28162.3|28191.8|28184.8|28201.8|28194.8|28161.8|28154.8|433
1680484500000|2023-04-03 01:15:00|28194.3|28187.3|28186.8|28179.8|28206.8|28199.8|28186.8|28179.8|256
1680484800000|2023-04-03 01:20:00|28184.3|28177.3|28191.8|28184.8|28196.8|28189.8|28161.8|28154.8|286
1680485100000|2023-04-03 01:25:00|28194.3|28187.3|28191.8|28184.8|28201.8|28194.8|28186.8|28179.8|174
1680485400000|2023-04-03 01:30:00|28196.8|28189.8|28226.8|28219.8|28236.8|28229.8|28181.8|28174.8|403
1680485700000|2023-04-03 01:35:00|28224.3|28217.3|28191.8|28184.8|28241.8|28234.8|28186.8|28179.8|445
1680486000000|2023-04-03 01:40:00|28194.3|28187.3|28181.8|28174.8|28219.3|28212.3|28166.8|28159.8|301
1680486300000|2023-04-03 01:45:00|28179.3|28172.3|28186.8|28179.8|28186.8|28179.8|28146.8|28139.8|433
1680486600000|2023-04-03 01:50:00|28181.8|28174.8|28156.8|28149.8|28199.3|28192.3|28151.8|28144.8|354
1680486900000|2023-04-03 01:55:00|28154.3|28147.3|28136.8|28129.8|28161.8|28154.8|28131.8|28124.8|507
1680487200000|2023-04-03 02:00:00|28141.8|28134.8|28141.8|28134.8|28161.8|28154.8|28136.8|28129.8|149
1680487500000|2023-04-03 02:05:00|28146.8|28139.8|28131.8|28124.8|28146.8|28139.8|28121.8|28114.8|226
1680487800000|2023-04-03 02:10:00|28134.3|28127.3|28136.8|28129.8|28136.8|28129.8|28121.8|28114.8|195
1680488100000|2023-04-03 02:15:00|28139.3|28132.3|28156.8|28149.8|28161.8|28154.8|28139.3|28132.3|137
1680488400000|2023-04-03 02:20:00|28161.8|28154.8|28161.8|28154.8|28161.8|28154.8|28151.8|28144.8|189
1680488700000|2023-04-03 02:25:00|28159.3|28152.3|28166.8|28159.8|28171.8|28164.8|28156.8|28149.8|131
1680489000000|2023-04-03 02:30:00|28171.8|28164.8|28191.8|28184.8|28196.8|28189.8|28171.8|28164.8|216
1680489300000|2023-04-03 02:35:00|28186.8|28179.8|28186.8|28179.8|28191.8|28184.8|28186.8|28179.8|122
1680489600000|2023-04-03 02:40:00|28191.8|28184.8|28191.8|28184.8|28191.8|28184.8|28186.8|28179.8|101
1680489900000|2023-04-03 02:45:00|28189.3|28182.3|28191.8|28184.8|28191.8|28184.8|28186.8|28179.8|23
1680490200000|2023-04-03 02:50:00|28189.3|28182.3|28186.8|28179.8|28191.8|28184.8|28186.8|28179.8|105
1680490500000|2023-04-03 02:55:00|28191.8|28184.8|28186.8|28179.8|28191.8|28184.8|28186.8|28179.8|75
1680490800000|2023-04-03 03:00:00|28191.8|28184.8|28216.8|28209.8|28216.8|28209.8|28186.8|28179.8|213
1680491100000|2023-04-03 03:05:00|28211.8|28204.8|28214.3|28207.3|28216.8|28209.8|28211.8|28204.8|138
1680491400000|2023-04-03 03:10:00|28216.8|28209.8|28216.8|28209.8|28221.8|28214.8|28211.8|28204.8|125
1680491700000|2023-04-03 03:15:00|28226.8|28219.8|28241.8|28234.8|28241.8|28234.8|28226.8|28219.8|234
1680492000000|2023-04-03 03:20:00|28239.3|28232.3|28226.8|28219.8|28241.8|28234.8|28226.8|28219.8|136
1680492300000|2023-04-03 03:25:00|28224.3|28217.3|28226.8|28219.8|28236.8|28229.8|28224.3|28217.3|171
1680492600000|2023-04-03 03:30:00|28221.8|28214.8|28221.8|28214.8|28224.3|28217.3|28206.8|28199.8|293
1680492900000|2023-04-03 03:35:00|28226.8|28219.8|28206.8|28199.8|28226.8|28219.8|28206.8|28199.8|141
1680493200000|2023-04-03 03:40:00|28201.8|28194.8|28196.8|28189.8|28211.8|28204.8|28191.8|28184.8|158
1680493500000|2023-04-03 03:45:00|28201.8|28194.8|28191.8|28184.8|28201.8|28194.8|28186.8|28179.8|143
1680493800000|2023-04-03 03:50:00|28186.8|28179.8|28196.8|28189.8|28196.8|28189.8|28181.8|28174.8|111
1680494100000|2023-04-03 03:55:00|28199.3|28192.3|28181.8|28174.8|28201.8|28194.8|28181.8|28174.8|161
1680494400000|2023-04-03 04:00:00|28184.3|28177.3|28196.8|28189.8|28196.8|28189.8|28181.8|28174.8|242
1680494700000|2023-04-03 04:05:00|28199.3|28192.3|28196.8|28189.8|28206.8|28199.8|28194.3|28187.3|193
1680495000000|2023-04-03 04:10:00|28201.8|28194.8|28211.8|28204.8|28211.8|28204.8|28201.8|28194.8|148
1680495300000|2023-04-03 04:15:00|28206.8|28199.8|28201.8|28194.8|28211.8|28204.8|28196.8|28189.8|231
1680495600000|2023-04-03 04:20:00|28199.3|28192.3|28199.3|28192.3|28201.8|28194.8|28191.8|28184.8|138
1680495900000|2023-04-03 04:25:00|28201.8|28194.8|28196.8|28189.8|28201.8|28194.8|28196.8|28189.8|80
1680496200000|2023-04-03 04:30:00|28194.3|28187.3|28196.8|28189.8|28201.8|28194.8|28191.8|28184.8|206
1680496500000|2023-04-03 04:35:00|28201.8|28194.8|28201.8|28194.8|28211.8|28204.8|28196.8|28189.8|217
1680496800000|2023-04-03 04:40:00|28204.3|28197.3|28201.8|28194.8|28206.8|28199.8|28196.8|28189.8|224
1680497100000|2023-04-03 04:45:00|28199.3|28192.3|28201.8|28194.8|28206.8|28199.8|28196.8|28189.8|102
1680497400000|2023-04-03 04:50:00|28196.8|28189.8|28206.8|28199.8|28206.8|28199.8|28196.8|28189.8|123
1680497700000|2023-04-03 04:55:00|28201.8|28194.8|28201.8|28194.8|28201.8|28194.8|28196.8|28189.8|180
1680498000000|2023-04-03 05:00:00|28196.8|28189.8|28201.8|28194.8|28201.8|28194.8|28196.8|28189.8|203
1680498300000|2023-04-03 05:05:00|28196.8|28189.8|28186.8|28179.8|28201.8|28194.8|28186.8|28179.8|373
1680498600000|2023-04-03 05:10:00|28184.3|28177.3|28181.8|28174.8|28186.8|28179.8|28176.8|28169.8|252
1680498900000|2023-04-03 05:15:00|28186.8|28179.8|28186.8|28179.8|28196.8|28189.8|28186.8|28179.8|318
1680499200000|2023-04-03 05:20:00|28181.8|28174.8|28181.8|28174.8|28191.8|28184.8|28181.8|28174.8|150
1680499500000|2023-04-03 05:25:00|28186.8|28179.8|28176.8|28169.8|28186.8|28179.8|28176.8|28169.8|280
1680499800000|2023-04-03 05:30:00|28179.3|28172.3|28191.8|28184.8|28196.8|28189.8|28176.8|28169.8|398
1680500100000|2023-04-03 05:35:00|28194.3|28187.3|28196.8|28189.8|28201.8|28194.8|28186.8|28179.8|392
1680500400000|2023-04-03 05:40:00|28199.3|28192.3|28186.8|28179.8|28201.8|28194.8|28186.8|28179.8|367
1680500700000|2023-04-03 05:45:00|28191.8|28184.8|28186.8|28179.8|28191.8|28184.8|28181.8|28174.8|427
1680501000000|2023-04-03 05:50:00|28191.8|28184.8|28201.8|28194.8|28206.8|28199.8|28191.8|28184.8|539
1680501300000|2023-04-03 05:55:00|28199.3|28192.3|28206.8|28199.8|28206.8|28199.8|28186.8|28179.8|1123
1680501600000|2023-04-03 06:00:00|28194.3|28187.3|28221.8|28214.8|28231.8|28224.8|28181.8|28174.8|2465
1680501900000|2023-04-03 06:05:00|28226.8|28219.8|28229.3|28222.3|28231.8|28224.8|28216.8|28209.8|513
1680502200000|2023-04-03 06:10:00|28226.8|28219.8|28251.8|28244.8|28251.8|28244.8|28226.8|28219.8|513
1680502500000|2023-04-03 06:15:00|28249.3|28242.3|28246.8|28239.8|28251.8|28244.8|28236.8|28229.8|326
1680502800000|2023-04-03 06:20:00|28251.8|28244.8|28241.8|28234.8|28251.8|28244.8|28241.8|28234.8|78
1680503100000|2023-04-03 06:25:00|28246.8|28239.8|28246.8|28239.8|28249.3|28242.3|28241.8|28234.8|64
1680503400000|2023-04-03 06:30:00|28251.8|28244.8|28254.3|28247.3|28256.8|28249.8|28246.8|28239.8|60
1680503700000|2023-04-03 06:35:00|28251.8|28244.8|28241.8|28234.8|28254.3|28247.3|28239.3|28232.3|40
1680504000000|2023-04-03 06:40:00|28239.3|28232.3|28236.8|28229.8|28241.8|28234.8|28236.8|28229.8|17
1680504300000|2023-04-03 06:45:00|28241.8|28234.8|28239.3|28232.3|28241.8|28234.8|28239.3|28232.3|12
1680504600000|2023-04-03 06:50:00|28236.8|28229.8|28231.8|28224.8|28236.8|28229.8|28231.8|28224.8|37
1680504900000|2023-04-03 06:55:00|28234.3|28227.3|28259.3|28252.3|28261.8|28254.8|28231.8|28224.8|56
1680505200000|2023-04-03 07:00:00|28261.8|28254.8|28256.8|28249.8|28276.8|28269.8|28241.8|28234.8|116
1680505500000|2023-04-03 07:05:00|28254.3|28247.3|28276.8|28269.8|28276.8|28269.8|28236.8|28229.8|256
1680505800000|2023-04-03 07:10:00|28274.3|28267.3|28266.8|28259.8|28276.8|28269.8|28264.3|28257.3|124
1680506100000|2023-04-03 07:15:00|28269.3|28262.3|28254.3|28247.3|28271.8|28264.8|28249.3|28242.3|43
1680506400000|2023-04-03 07:20:00|28251.8|28244.8|28256.8|28249.8|28264.3|28257.3|28241.8|28234.8|49
1680506700000|2023-04-03 07:25:00|28254.3|28247.3|28246.8|28239.8|28259.3|28252.3|28241.8|28234.8|85
1680507000000|2023-04-03 07:30:00|28244.3|28237.3|28251.8|28244.8|28256.8|28249.8|28231.8|28224.8|231
1680507300000|2023-04-03 07:35:00|28254.3|28247.3|28236.8|28229.8|28254.3|28247.3|28231.8|28224.8|73
1680507600000|2023-04-03 07:40:00|28239.3|28232.3|28241.8|28234.8|28246.8|28239.8|28231.8|28224.8|66
1680507900000|2023-04-03 07:45:00|28246.8|28239.8|28251.8|28244.8|28251.8|28244.8|28229.3|28222.3|38
1680508200000|2023-04-03 07:50:00|28249.3|28242.3|28256.8|28249.8|28269.3|28262.3|28246.8|28239.8|101
1680508500000|2023-04-03 07:55:00|28259.3|28252.3|28266.8|28259.8|28266.8|28259.8|28251.8|28244.8|51
1680508800000|2023-04-03 08:00:00|28264.3|28257.3|28254.3|28247.3|28276.8|28269.8|28251.8|28244.8|95
1680509100000|2023-04-03 08:05:00|28251.8|28244.8|28239.3|28232.3|28261.8|28254.8|28239.3|28232.3|40
1680509400000|2023-04-03 08:10:00|28241.8|28234.8|28234.3|28227.3|28244.3|28237.3|28226.8|28219.8|69
1680509700000|2023-04-03 08:15:00|28236.8|28229.8|28231.8|28224.8|28236.8|28229.8|28219.3|28212.3|63
1680510000000|2023-04-03 08:20:00|28229.3|28222.3|28231.8|28224.8|28234.3|28227.3|28226.8|28219.8|23
1680510300000|2023-04-03 08:25:00|28226.8|28219.8|28226.8|28219.8|28229.3|28222.3|28216.8|28209.8|54
1680510600000|2023-04-03 08:30:00|28221.8|28214.8|28241.8|28234.8|28246.8|28239.8|28221.8|28214.8|26
1680510900000|2023-04-03 08:35:00|28244.3|28237.3|28241.8|28234.8|28246.8|28239.8|28236.8|28229.8|59
1680511200000|2023-04-03 08:40:00|28246.8|28239.8|28241.8|28234.8|28251.8|28244.8|28236.8|28229.8|17
1680511500000|2023-04-03 08:45:00|28239.3|28232.3|28226.8|28219.8|28239.3|28232.3|28221.8|28214.8|23
1680511800000|2023-04-03 08:50:00|28224.3|28217.3|28221.8|28214.8|28234.3|28227.3|28216.8|28209.8|88
1680512100000|2023-04-03 08:55:00|28226.8|28219.8|28211.8|28204.8|28226.8|28219.8|28211.8|28204.8|36
1680512400000|2023-04-03 09:00:00|28216.8|28209.8|28226.8|28219.8|28234.3|28227.3|28216.8|28209.8|82
1680512700000|2023-04-03 09:05:00|28221.8|28214.8|28234.3|28227.3|28236.8|28229.8|28221.8|28214.8|32
1680513000000|2023-04-03 09:10:00|28231.8|28224.8|28236.8|28229.8|28236.8|28229.8|28221.8|28214.8|19
1680513300000|2023-04-03 09:15:00|28241.8|28234.8|28236.8|28229.8|28241.8|28234.8|28234.3|28227.3|9
1680513600000|2023-04-03 09:20:00|28234.3|28227.3|28221.8|28214.8|28236.8|28229.8|28221.8|28214.8|14
1680513900000|2023-04-03 09:25:00|28224.3|28217.3|28219.3|28212.3|28226.8|28219.8|28211.8|28204.8|9
1680514200000|2023-04-03 09:30:00|28216.8|28209.8|28216.8|28209.8|28226.8|28219.8|28211.8|28204.8|45
1680514500000|2023-04-03 09:35:00|28219.3|28212.3|28211.8|28204.8|28224.3|28217.3|28211.8|28204.8|15
1680514800000|2023-04-03 09:40:00|28214.3|28207.3|28216.8|28209.8|28221.8|28214.8|28206.8|28199.8|69
1680515100000|2023-04-03 09:45:00|28214.3|28207.3|28216.8|28209.8|28221.8|28214.8|28206.8|28199.8|46
1680515400000|2023-04-03 09:50:00|28214.3|28207.3|28216.8|28209.8|28221.8|28214.8|28214.3|28207.3|32
1680515700000|2023-04-03 09:55:00|28214.3|28207.3|28216.8|28209.8|28221.8|28214.8|28211.8|28204.8|18
1680516000000|2023-04-03 10:00:00|28221.8|28214.8|28226.8|28219.8|28231.8|28224.8|28219.3|28212.3|60
1680516300000|2023-04-03 10:05:00|28231.8|28224.8|28226.8|28219.8|28231.8|28224.8|28221.8|28214.8|14
1680516600000|2023-04-03 10:10:00|28229.3|28222.3|28226.8|28219.8|28231.8|28224.8|28221.8|28214.8|125
1680516900000|2023-04-03 10:15:00|28231.8|28224.8|28241.8|28234.8|28241.8|28234.8|28229.3|28222.3|51
1680517200000|2023-04-03 10:20:00|28239.3|28232.3|28246.8|28239.8|28246.8|28239.8|28239.3|28232.3|23
1680517500000|2023-04-03 10:25:00|28244.3|28237.3|28241.8|28234.8|28244.3|28237.3|28236.8|28229.8|33
1680517800000|2023-04-03 10:30:00|28244.3|28237.3|28236.8|28229.8|28244.3|28237.3|28231.8|28224.8|14
1680518100000|2023-04-03 10:35:00|28234.3|28227.3|28241.8|28234.8|28246.8|28239.8|28231.8|28224.8|51
1680518400000|2023-04-03 10:40:00|28239.3|28232.3|28236.8|28229.8|28241.8|28234.8|28231.8|28224.8|11
1680518700000|2023-04-03 10:45:00|28234.3|28227.3|28241.8|28234.8|28241.8|28234.8|28234.3|28227.3|8
1680519000000|2023-04-03 10:50:00|28246.8|28239.8|28236.8|28229.8|28246.8|28239.8|28231.8|28224.8|12
1680519300000|2023-04-03 10:55:00|28234.3|28227.3|28241.8|28234.8|28241.8|28234.8|28231.8|28224.8|2
1680519600000|2023-04-03 11:00:00|28239.3|28232.3|28226.8|28219.8|28241.8|28234.8|28226.8|28219.8|25
1680519900000|2023-04-03 11:05:00|28224.3|28217.3|28216.8|28209.8|28226.8|28219.8|28216.8|28209.8|41
1680520200000|2023-04-03 11:10:00|28219.3|28212.3|28221.8|28214.8|28226.8|28219.8|28219.3|28212.3|34
1680520500000|2023-04-03 11:15:00|28226.8|28219.8|28216.8|28209.8|28226.8|28219.8|28211.8|28204.8|45
1680520800000|2023-04-03 11:20:00|28221.8|28214.8|28221.8|28214.8|28221.8|28214.8|28216.8|28209.8|17
1680521100000|2023-04-03 11:25:00|28219.3|28212.3|28214.3|28207.3|28226.8|28219.8|28211.8|28204.8|39
1680521400000|2023-04-03 11:30:00|28211.8|28204.8|28204.3|28197.3|28211.8|28204.8|28201.8|28194.8|54
1680521700000|2023-04-03 11:35:00|28206.8|28199.8|28206.8|28199.8|28211.8|28204.8|28201.8|28194.8|35
1680522000000|2023-04-03 11:40:00|28201.8|28194.8|28201.8|28194.8|28206.8|28199.8|28196.8|28189.8|138
1680522300000|2023-04-03 11:45:00|28204.3|28197.3|28206.8|28199.8|28206.8|28199.8|28196.8|28189.8|102
1680522600000|2023-04-03 11:50:00|28209.3|28202.3|28204.3|28197.3|28211.8|28204.8|28201.8|28194.8|24
1680522900000|2023-04-03 11:55:00|28206.8|28199.8|28211.8|28204.8|28216.8|28209.8|28206.8|28199.8|30
1680523200000|2023-04-03 12:00:00|28209.3|28202.3|28201.8|28194.8|28211.8|28204.8|28196.8|28189.8|12
1680523500000|2023-04-03 12:05:00|28204.3|28197.3|28204.3|28197.3|28214.3|28207.3|28201.8|28194.8|35
1680523800000|2023-04-03 12:10:00|28206.8|28199.8|28201.8|28194.8|28211.8|28204.8|28196.8|28189.8|33
1680524100000|2023-04-03 12:15:00|28199.3|28192.3|28206.8|28199.8|28209.3|28202.3|28199.3|28192.3|113
1680524400000|2023-04-03 12:20:00|28204.3|28197.3|28201.8|28194.8|28204.3|28197.3|28196.8|28189.8|10
1680524700000|2023-04-03 12:25:00|28199.3|28192.3|28201.8|28194.8|28211.8|28204.8|28199.3|28192.3|28
1680525000000|2023-04-03 12:30:00|28204.3|28197.3|28201.8|28194.8|28206.8|28199.8|28196.8|28189.8|16
1680525300000|2023-04-03 12:35:00|28204.3|28197.3|28206.8|28199.8|28211.8|28204.8|28194.3|28187.3|38
1680525600000|2023-04-03 12:40:00|28209.3|28202.3|28211.8|28204.8|28211.8|28204.8|28206.8|28199.8|14
1680525900000|2023-04-03 12:45:00|28214.3|28207.3|28216.8|28209.8|28216.8|28209.8|28211.8|28204.8|9
1680526200000|2023-04-03 12:50:00|28221.8|28214.8|28219.3|28212.3|28221.8|28214.8|28216.8|28209.8|31
1680526500000|2023-04-03 12:55:00|28221.8|28214.8|28226.8|28219.8|28226.8|28219.8|28219.3|28212.3|27
1680526800000|2023-04-03 13:00:00|28221.8|28214.8|28226.8|28219.8|28226.8|28219.8|28221.8|28214.8|32
1680527100000|2023-04-03 13:05:00|28224.3|28217.3|28231.8|28224.8|28236.8|28229.8|28224.3|28217.3|54
1680527400000|2023-04-03 13:10:00|28236.8|28229.8|28226.8|28219.8|28236.8|28229.8|28226.8|28219.8|21
1680527700000|2023-04-03 13:15:00|28224.3|28217.3|28216.8|28209.8|28224.3|28217.3|28211.8|28204.8|27
1680528000000|2023-04-03 13:20:00|28211.8|28204.8|28231.8|28224.8|28231.8|28224.8|28211.8|28204.8|56
1680528300000|2023-04-03 13:25:00|28229.3|28222.3|28231.8|28224.8|28234.3|28227.3|28226.8|28219.8|42
1680528600000|2023-04-03 13:30:00|28234.3|28227.3|28261.8|28254.8|28261.8|28254.8|28231.8|28224.8|157
1680528900000|2023-04-03 13:35:00|28256.8|28249.8|28246.8|28239.8|28269.3|28262.3|28241.8|28234.8|200
1680529200000|2023-04-03 13:40:00|28249.3|28242.3|28241.8|28234.8|28251.8|28244.8|28226.8|28219.8|95
1680529500000|2023-04-03 13:45:00|28239.3|28232.3|28251.8|28244.8|28261.8|28254.8|28239.3|28232.3|321
1680529800000|2023-04-03 13:50:00|28249.3|28242.3|28244.3|28237.3|28251.8|28244.8|28236.8|28229.8|185
1680530100000|2023-04-03 13:55:00|28241.8|28234.8|28236.8|28229.8|28241.8|28234.8|28226.8|28219.8|92
1680530400000|2023-04-03 14:00:00|28231.8|28224.8|28181.8|28174.8|28239.3|28232.3|28171.8|28164.8|380
1680530700000|2023-04-03 14:05:00|28186.8|28179.8|28194.3|28187.3|28196.8|28189.8|28169.3|28162.3|248
1680531000000|2023-04-03 14:10:00|28191.8|28184.8|28186.8|28179.8|28199.3|28192.3|28176.8|28169.8|153
1680531300000|2023-04-03 14:15:00|28181.8|28174.8|28189.3|28182.3|28191.8|28184.8|28166.8|28159.8|111
1680531600000|2023-04-03 14:20:00|28191.8|28184.8|28191.8|28184.8|28206.8|28199.8|28186.8|28179.8|154
1680531900000|2023-04-03 14:25:00|28196.8|28189.8|28201.8|28194.8|28206.8|28199.8|28181.8|28174.8|85
1680532200000|2023-04-03 14:30:00|28199.3|28192.3|28191.8|28184.8|28209.3|28202.3|28186.8|28179.8|49
1680532500000|2023-04-03 14:35:00|28196.8|28189.8|28151.8|28144.8|28201.8|28194.8|28151.8|28144.8|258
1680532800000|2023-04-03 14:40:00|28156.8|28149.8|28136.8|28129.8|28156.8|28149.8|28131.8|28124.8|137
1680533100000|2023-04-03 14:45:00|28139.3|28132.3|28126.8|28119.8|28146.8|28139.8|28106.8|28099.8|175
1680533400000|2023-04-03 14:50:00|28124.3|28117.3|28101.8|28094.8|28126.8|28119.8|28094.3|28087.3|166
1680533700000|2023-04-03 14:55:00|28106.8|28099.8|28081.8|28074.8|28106.8|28099.8|28081.8|28074.8|213
1680534000000|2023-04-03 15:00:00|28084.3|28077.3|28086.8|28079.8|28106.8|28099.8|28084.3|28077.3|119
1680534300000|2023-04-03 15:05:00|28089.3|28082.3|28066.8|28059.8|28091.8|28084.8|28061.8|28054.8|139
1680534600000|2023-04-03 15:10:00|28071.8|28064.8|28049.3|28042.3|28081.8|28074.8|28046.8|28039.8|158
1680534900000|2023-04-03 15:15:00|28046.8|28039.8|28076.8|28069.8|28076.8|28069.8|28041.8|28034.8|114
1680535200000|2023-04-03 15:20:00|28081.8|28074.8|28076.8|28069.8|28086.8|28079.8|28071.8|28064.8|113
1680535500000|2023-04-03 15:25:00|28081.8|28074.8|28096.8|28089.8|28101.8|28094.8|28081.8|28074.8|150
1680535800000|2023-04-03 15:30:00|28094.3|28087.3|28101.8|28094.8|28106.8|28099.8|28086.8|28079.8|221
1680536100000|2023-04-03 15:35:00|28104.3|28097.3|28106.8|28099.8|28111.8|28104.8|28096.8|28089.8|64
1680536400000|2023-04-03 15:40:00|28109.3|28102.3|28091.8|28084.8|28111.8|28104.8|28091.8|28084.8|67
1680536700000|2023-04-03 15:45:00|28094.3|28087.3|28116.8|28109.8|28116.8|28109.8|28081.8|28074.8|86
1680537000000|2023-04-03 15:50:00|28111.8|28104.8|28111.8|28104.8|28116.8|28109.8|28111.8|28104.8|122
1680537300000|2023-04-03 15:55:00|28116.8|28109.8|28121.8|28114.8|28121.8|28114.8|28111.8|28104.8|80
1680537600000|2023-04-03 16:00:00|28124.3|28117.3|28126.8|28119.8|28136.8|28129.8|28121.8|28114.8|71
1680537900000|2023-04-03 16:05:00|28124.3|28117.3|28136.8|28129.8|28141.8|28134.8|28116.8|28109.8|72
1680538200000|2023-04-03 16:10:00|28131.8|28124.8|28136.8|28129.8|28136.8|28129.8|28126.8|28119.8|35
1680538500000|2023-04-03 16:15:00|28131.8|28124.8|28131.8|28124.8|28136.8|28129.8|28129.3|28122.3|31
1680538800000|2023-04-03 16:20:00|28129.3|28122.3|28126.8|28119.8|28131.8|28124.8|28114.3|28107.3|51
1680539100000|2023-04-03 16:25:00|28121.8|28114.8|28121.8|28114.8|28126.8|28119.8|28116.8|28109.8|53
1680539400000|2023-04-03 16:30:00|28116.8|28109.8|28121.8|28114.8|28121.8|28114.8|28111.8|28104.8|29
1680539700000|2023-04-03 16:35:00|28126.8|28119.8|28126.8|28119.8|28126.8|28119.8|28116.8|28109.8|17
1680540000000|2023-04-03 16:40:00|28129.3|28122.3|28116.8|28109.8|28129.3|28122.3|28116.8|28109.8|28
1680540300000|2023-04-03 16:45:00|28119.3|28112.3|28121.8|28114.8|28124.3|28117.3|28116.8|28109.8|32
1680540600000|2023-04-03 16:50:00|28126.8|28119.8|28111.8|28104.8|28136.8|28129.8|28111.8|28104.8|68
1680540900000|2023-04-03 16:55:00|28109.3|28102.3|28111.8|28104.8|28121.8|28114.8|28106.8|28099.8|30
1680541200000|2023-04-03 17:00:00|28109.3|28102.3|28106.8|28099.8|28111.8|28104.8|28091.8|28084.8|64
1680541500000|2023-04-03 17:05:00|28101.8|28094.8|28116.8|28109.8|28116.8|28109.8|28096.8|28089.8|33
1680541800000|2023-04-03 17:10:00|28121.8|28114.8|28111.8|28104.8|28121.8|28114.8|28111.8|28104.8|42
1680542100000|2023-04-03 17:15:00|28116.8|28109.8|28116.8|28109.8|28119.3|28112.3|28111.8|28104.8|49
1680542400000|2023-04-03 17:20:00|28121.8|28114.8|28116.8|28109.8|28121.8|28114.8|28111.8|28104.8|51
1680542700000|2023-04-03 17:25:00|28111.8|28104.8|28096.8|28089.8|28116.8|28109.8|28096.8|28089.8|71
1680543000000|2023-04-03 17:30:00|28094.3|28087.3|28096.8|28089.8|28106.8|28099.8|28091.8|28084.8|24
1680543300000|2023-04-03 17:35:00|28094.3|28087.3|28101.8|28094.8|28106.8|28099.8|28094.3|28087.3|115
1680543600000|2023-04-03 17:40:00|28099.3|28092.3|28086.8|28079.8|28101.8|28094.8|28081.8|28074.8|31
1680543900000|2023-04-03 17:45:00|28084.3|28077.3|28096.8|28089.8|28101.8|28094.8|28084.3|28077.3|40
1680544200000|2023-04-03 17:50:00|28094.3|28087.3|28086.8|28079.8|28101.8|28094.8|28081.8|28074.8|106
1680544500000|2023-04-03 17:55:00|28089.3|28082.3|28096.8|28089.8|28101.8|28094.8|28086.8|28079.8|32
1680544800000|2023-04-03 18:00:00|28099.3|28092.3|28096.8|28089.8|28104.3|28097.3|28091.8|28084.8|51
1680545100000|2023-04-03 18:05:00|28094.3|28087.3|28106.8|28099.8|28111.8|28104.8|28091.8|28084.8|148
1680545400000|2023-04-03 18:10:00|28104.3|28097.3|28116.8|28109.8|28121.8|28114.8|28101.8|28094.8|198
1680545700000|2023-04-03 18:15:00|28114.3|28107.3|28111.8|28104.8|28114.3|28107.3|28101.8|28094.8|22
1680546000000|2023-04-03 18:20:00|28109.3|28102.3|28114.3|28107.3|28116.8|28109.8|28096.8|28089.8|30
1680546300000|2023-04-03 18:25:00|28111.8|28104.8|28106.8|28099.8|28111.8|28104.8|28104.3|28097.3|14
1680546600000|2023-04-03 18:30:00|28104.3|28097.3|28116.8|28109.8|28121.8|28114.8|28104.3|28097.3|36
1680546900000|2023-04-03 18:35:00|28114.3|28107.3|28136.8|28129.8|28136.8|28129.8|28111.8|28104.8|76
1680547200000|2023-04-03 18:40:00|28139.3|28132.3|28136.8|28129.8|28141.8|28134.8|28131.8|28124.8|65
1680547500000|2023-04-03 18:45:00|28131.8|28124.8|28141.8|28134.8|28149.3|28142.3|28131.8|28124.8|48
1680547800000|2023-04-03 18:50:00|28146.8|28139.8|28141.8|28134.8|28151.8|28144.8|28141.8|28134.8|54
1680548100000|2023-04-03 18:55:00|28146.8|28139.8|28151.8|28144.8|28156.8|28149.8|28141.8|28134.8|56
1680548400000|2023-04-03 19:00:00|28149.3|28142.3|28154.3|28147.3|28161.8|28154.8|28141.8|28134.8|73
1680548700000|2023-04-03 19:05:00|28156.8|28149.8|28146.8|28139.8|28156.8|28149.8|28146.8|28139.8|68
1680549000000|2023-04-03 19:10:00|28149.3|28142.3|28156.8|28149.8|28161.8|28154.8|28149.3|28142.3|38
1680549300000|2023-04-03 19:15:00|28154.3|28147.3|28151.8|28144.8|28156.8|28149.8|28151.8|28144.8|29
1680549600000|2023-04-03 19:20:00|28156.8|28149.8|28159.3|28152.3|28161.8|28154.8|28151.8|28144.8|51
1680549900000|2023-04-03 19:25:00|28161.8|28154.8|28166.8|28159.8|28171.8|28164.8|28159.3|28152.3|86
1680550200000|2023-04-03 19:30:00|28164.3|28157.3|28166.8|28159.8|28181.8|28174.8|28161.8|28154.8|268
1680550500000|2023-04-03 19:35:00|28171.8|28164.8|28161.8|28154.8|28171.8|28164.8|28159.3|28152.3|17
1680550800000|2023-04-03 19:40:00|28159.3|28152.3|28171.8|28164.8|28171.8|28164.8|28154.3|28147.3|98
1680551100000|2023-04-03 19:45:00|28176.8|28169.8|28171.8|28164.8|28176.8|28169.8|28166.8|28159.8|47
1680551400000|2023-04-03 19:50:00|28169.3|28162.3|28186.8|28179.8|28189.3|28182.3|28169.3|28162.3|255
1680551700000|2023-04-03 19:55:00|28189.3|28182.3|28206.8|28199.8|28211.8|28204.8|28186.8|28179.8|461
1680552000000|2023-04-03 20:00:00|28204.3|28197.3|28201.8|28194.8|28206.8|28199.8|28191.8|28184.8|71
1680552300000|2023-04-03 20:05:00|28199.3|28192.3|28196.8|28189.8|28201.8|28194.8|28194.3|28187.3|16
1680552600000|2023-04-03 20:10:00|28194.3|28187.3|28196.8|28189.8|28196.8|28189.8|28194.3|28187.3|6
1680552900000|2023-04-03 20:15:00|28194.3|28187.3|28196.8|28189.8|28196.8|28189.8|28194.3|28187.3|4
1680553200000|2023-04-03 20:20:00|28191.8|28184.8|28196.8|28189.8|28196.8|28189.8|28191.8|28184.8|22
1680553500000|2023-04-03 20:25:00|28201.8|28194.8|28204.3|28197.3|28206.8|28199.8|28199.3|28192.3|34
1680553800000|2023-04-03 20:30:00|28206.8|28199.8|28201.8|28194.8|28206.8|28199.8|28201.8|28194.8|6
1680554100000|2023-04-03 20:35:00|28199.3|28192.3|28201.8|28194.8|28201.8|28194.8|28191.8|28184.8|69
1680554400000|2023-04-03 20:40:00|28196.8|28189.8|28196.8|28189.8|28199.3|28192.3|28196.8|28189.8|60
1680554700000|2023-04-03 20:45:00|28194.3|28187.3|28194.3|28187.3|28196.8|28189.8|28191.8|28184.8|94
1680555000000|2023-04-03 20:50:00|28196.8|28189.8|28206.8|28199.8|28206.8|28199.8|28194.3|28187.3|40
1680555300000|2023-04-03 20:55:00|28209.3|28202.3|28215.8|28200.8|28216.8|28209.8|28209.3|28200.8|47
1680555600000|2023-04-03 21:00:00|28218.3|28203.3|28218.3|28203.3|28223.3|28208.3|28213.3|28198.3|8
1680555900000|2023-04-03 21:05:00|28220.8|28205.8|28218.3|28203.3|28220.8|28205.8|28218.3|28203.3|1
1680556200000|2023-04-03 21:10:00|28225.6|28195.6|28225.2|28195.2|28225.7|28195.7|28225.2|28195.2|4307
1680556500000|2023-04-03 21:15:00|28225|28195|28226.2|28196.2|28227.6|28197.6|28225|28195|0
1680556800000|2023-04-03 21:20:00|28227.1|28197.1|28227.1|28197.1|28227.1|28197.1|28226.2|28196.2|0
1680557100000|2023-04-03 21:25:00|28225.6|28195.6|28224.7|28194.7|28225.9|28195.9|28223.8|28193.8|0
1680557400000|2023-04-03 21:30:00|28224.9|28194.9|28224.5|28194.5|28225.4|28195.4|28224.3|28194.3|0
1680557700000|2023-04-03 21:35:00|28224.7|28194.7|28224.8|28194.8|28225|28195|28224.3|28194.3|0
1680558000000|2023-04-03 21:40:00|28225.5|28195.5|28222.7|28192.7|28226|28196|28221.6|28191.6|0
1680558300000|2023-04-03 21:45:00|28222.2|28192.2|28221.8|28191.8|28223.2|28193.2|28219.7|28189.7|0
1680558600000|2023-04-03 21:50:00|28221.6|28191.6|28221|28191|28222.6|28192.6|28220.8|28190.8|0
1680558900000|2023-04-03 21:55:00|28221.2|28191.2|28221.7|28191.7|28222.3|28192.3|28221.2|28191.2|0
1680559200000|2023-04-03 22:00:00|28222.2|28192.2|28203.3|28188.3|28223.4|28193.4|28200.8|28177.9|63
1680559500000|2023-04-03 22:05:00|28205.8|28190.8|28205.8|28190.8|28205.8|28190.8|28205.8|28190.8|0
1680559800000|2023-04-03 22:10:00|28208.3|28193.3|28205.8|28190.8|28208.3|28193.3|28205.8|28190.8|24
1680560100000|2023-04-03 22:15:00|||||||||11
1680560700000|2023-04-03 22:25:00|28208.3|28193.3|28205.8|28190.8|28210.8|28195.8|28205.8|28190.8|3
1680561000000|2023-04-03 22:30:00|28210.8|28195.8|28210.8|28195.8|28215.8|28200.8|28210.8|28195.8|33
1680562200000|2023-04-03 22:50:00|28205.8|28190.8|28205.8|28190.8|28205.8|28190.8|28205.8|28190.8|7
1680562500000|2023-04-03 22:55:00|28208.3|28193.3|28210.8|28195.8|28210.8|28195.8|28208.3|28193.3|10
1680562800000|2023-04-03 23:00:00|28208.3|28193.3|28210.8|28195.8|28210.8|28195.8|28205.8|28190.8|7
1680563100000|2023-04-03 23:05:00|28208.3|28193.3|28210.8|28195.8|28210.8|28195.8|28208.3|28193.3|3
1680563400000|2023-04-03 23:10:00|28208.3|28193.3|28210.8|28195.8|28210.8|28195.8|28208.3|28193.3|2
1680563700000|2023-04-03 23:15:00|28215.8|28200.8|28210.8|28195.8|28215.8|28200.8|28210.8|28195.8|7
1680564000000|2023-04-03 23:20:00|||||||||3
1680564300000|2023-04-03 23:25:00|28205.8|28190.8|28205.8|28190.8|28205.8|28190.8|28205.8|28190.8|8
1680564600000|2023-04-03 23:30:00|28208.3|28193.3|28186.8|28179.8|28208.3|28194.8|28186.8|28179.8|14153
1680564900000|2023-04-03 23:35:00|28189.3|28182.3|28181.8|28174.8|28191.8|28184.8|28181.8|28174.8|40
1680565200000|2023-04-03 23:40:00|28184.3|28177.3|28169.3|28162.3|28186.8|28179.8|28166.8|28159.8|194
1680565500000|2023-04-03 23:45:00|28171.8|28164.8|28176.8|28169.8|28176.8|28169.8|28166.8|28159.8|322
1680565800000|2023-04-03 23:50:00|28181.8|28174.8|28191.8|28184.8|28191.8|28184.8|28176.8|28169.8|184
1680566100000|2023-04-03 23:55:00|28196.8|28189.8|28196.8|28189.8|28201.8|28194.8|28186.8|28179.8|166
1680566400000|2023-04-04 00:00:00|28194.3|28187.3|28201.8|28194.8|28206.8|28199.8|28136.8|28129.8|1366
1680566700000|2023-04-04 00:05:00|28196.8|28189.8|28206.8|28199.8|28221.8|28214.8|28191.8|28184.8|707
1680567000000|2023-04-04 00:10:00|28201.8|28194.8|28181.8|28174.8|28201.8|28194.8|28161.8|28154.8|562
1680567300000|2023-04-04 00:15:00|28179.3|28172.3|28181.8|28174.8|28191.8|28184.8|28171.8|28164.8|554
1680567600000|2023-04-04 00:20:00|28179.3|28172.3|28226.8|28219.8|28226.8|28219.8|28176.8|28169.8|355
1680567900000|2023-04-04 00:25:00|28229.3|28222.3|28241.8|28234.8|28244.3|28237.3|28219.3|28212.3|468
1680568200000|2023-04-04 00:30:00|28239.3|28232.3|28239.3|28232.3|28246.8|28239.8|28221.8|28214.8|329
1680568500000|2023-04-04 00:35:00|28241.8|28234.8|28236.8|28229.8|28241.8|28234.8|28226.8|28219.8|231
1680568800000|2023-04-04 00:40:00|28239.3|28232.3|28236.8|28229.8|28251.8|28244.8|28231.8|28224.8|230
1680569100000|2023-04-04 00:45:00|28231.8|28224.8|28211.8|28204.8|28231.8|28224.8|28206.8|28199.8|224
1680569400000|2023-04-04 00:50:00|28216.8|28209.8|28206.8|28199.8|28216.8|28209.8|28206.8|28199.8|177
1680569700000|2023-04-04 00:55:00|28211.8|28204.8|28231.8|28224.8|28236.8|28229.8|28206.8|28199.8|187
1680570000000|2023-04-04 01:00:00|28236.8|28229.8|28236.8|28229.8|28251.8|28244.8|28231.8|28224.8|254
1680570300000|2023-04-04 01:05:00|28231.8|28224.8|28241.8|28234.8|28251.8|28244.8|28231.8|28224.8|298
1680570600000|2023-04-04 01:10:00|28244.3|28237.3|28251.8|28244.8|28251.8|28244.8|28231.8|28224.8|184
1680570900000|2023-04-04 01:15:00|28249.3|28242.3|28236.8|28229.8|28251.8|28244.8|28236.8|28229.8|103
1680571200000|2023-04-04 01:20:00|28241.8|28234.8|28241.8|28234.8|28246.8|28239.8|28226.8|28219.8|224
1680571500000|2023-04-04 01:25:00|28246.8|28239.8|28259.3|28252.3|28261.8|28254.8|28241.8|28234.8|180
1680571800000|2023-04-04 01:30:00|28256.8|28249.8|28271.8|28264.8|28276.8|28269.8|28256.8|28249.8|357
1680572100000|2023-04-04 01:35:00|28274.3|28267.3|28266.8|28259.8|28281.8|28274.8|28266.8|28259.8|273
1680572400000|2023-04-04 01:40:00|28261.8|28254.8|28261.8|28254.8|28271.8|28264.8|28251.8|28244.8|353
1680572700000|2023-04-04 01:45:00|28256.8|28249.8|28236.8|28229.8|28261.8|28254.8|28236.8|28229.8|249
1680573000000|2023-04-04 01:50:00|28239.3|28232.3|28256.8|28249.8|28256.8|28249.8|28236.8|28229.8|277
1680573300000|2023-04-04 01:55:00|28261.8|28254.8|28256.8|28249.8|28276.8|28269.8|28256.8|28249.8|205
1680573600000|2023-04-04 02:00:00|28254.3|28247.3|28259.3|28252.3|28266.8|28259.8|28251.8|28244.8|209
1680573900000|2023-04-04 02:05:00|28256.8|28249.8|28231.8|28224.8|28261.8|28254.8|28231.8|28224.8|121
1680574200000|2023-04-04 02:10:00|28236.8|28229.8|28226.8|28219.8|28236.8|28229.8|28221.8|28214.8|281
1680574500000|2023-04-04 02:15:00|28229.3|28222.3|28236.8|28229.8|28241.8|28234.8|28226.8|28219.8|152
1680574800000|2023-04-04 02:20:00|28239.3|28232.3|28251.8|28244.8|28251.8|28244.8|28236.8|28229.8|95
1680575100000|2023-04-04 02:25:00|28249.3|28242.3|28251.8|28244.8|28256.8|28249.8|28246.8|28239.8|190
1680575400000|2023-04-04 02:30:00|28256.8|28249.8|28266.8|28259.8|28266.8|28259.8|28249.3|28242.3|73
1680575700000|2023-04-04 02:35:00|28269.3|28262.3|28266.8|28259.8|28271.8|28264.8|28264.3|28257.3|66
1680576000000|2023-04-04 02:40:00|28269.3|28262.3|28266.8|28259.8|28271.8|28264.8|28266.8|28259.8|151
1680576300000|2023-04-04 02:45:00|28271.8|28264.8|28271.8|28264.8|28271.8|28264.8|28266.8|28259.8|127
1680576600000|2023-04-04 02:50:00|28276.8|28269.8|28266.8|28259.8|28276.8|28269.8|28266.8|28259.8|222
1680576900000|2023-04-04 02:55:00|28264.3|28257.3|28276.8|28269.8|28276.8|28269.8|28261.8|28254.8|159
1680577200000|2023-04-04 03:00:00|28279.3|28272.3|28281.8|28274.8|28281.8|28274.8|28271.8|28264.8|102
1680577500000|2023-04-04 03:05:00|28284.3|28277.3|28281.8|28274.8|28284.3|28277.3|28281.8|28274.8|163
1680577800000|2023-04-04 03:10:00|28279.3|28272.3|28286.8|28279.8|28286.8|28279.8|28276.8|28269.8|153
1680578100000|2023-04-04 03:15:00|28291.8|28284.8|28296.8|28289.8|28296.8|28289.8|28281.8|28274.8|157
1680578400000|2023-04-04 03:20:00|28299.3|28292.3|28301.8|28294.8|28301.8|28294.8|28296.8|28289.8|160
1680578700000|2023-04-04 03:25:00|28306.8|28299.8|28291.8|28284.8|28311.8|28304.8|28291.8|28284.8|473
1680579000000|2023-04-04 03:30:00|28286.8|28279.8|28271.8|28264.8|28291.8|28284.8|28271.8|28264.8|351
1680579300000|2023-04-04 03:35:00|28266.8|28259.8|28266.8|28259.8|28274.3|28267.3|28261.8|28254.8|274
1680579600000|2023-04-04 03:40:00|28269.3|28262.3|28256.8|28249.8|28276.8|28269.8|28256.8|28249.8|207
1680579900000|2023-04-04 03:45:00|28259.3|28252.3|28256.8|28249.8|28266.8|28259.8|28254.3|28247.3|135
1680580200000|2023-04-04 03:50:00|28261.8|28254.8|28256.8|28249.8|28261.8|28254.8|28256.8|28249.8|100
1680580500000|2023-04-04 03:55:00|28259.3|28252.3|28251.8|28244.8|28261.8|28254.8|28251.8|28244.8|126
1680580800000|2023-04-04 04:00:00|28256.8|28249.8|28256.8|28249.8|28264.3|28257.3|28251.8|28244.8|158
1680581100000|2023-04-04 04:05:00|28254.3|28247.3|28256.8|28249.8|28256.8|28249.8|28251.8|28244.8|107
1680581400000|2023-04-04 04:10:00|28261.8|28254.8|28266.8|28259.8|28271.8|28264.8|28261.8|28254.8|184
1680581700000|2023-04-04 04:15:00|28261.8|28254.8|28271.8|28264.8|28271.8|28264.8|28261.8|28254.8|68
1680582000000|2023-04-04 04:20:00|28276.8|28269.8|28266.8|28259.8|28276.8|28269.8|28266.8|28259.8|134
1680582300000|2023-04-04 04:25:00|28261.8|28254.8|28261.8|28254.8|28261.8|28254.8|28261.8|28254.8|191
1680582600000|2023-04-04 04:30:00|28256.8|28249.8|28256.8|28249.8|28261.8|28254.8|28246.8|28239.8|362
1680582900000|2023-04-04 04:35:00|28259.3|28252.3|28261.8|28254.8|28261.8|28254.8|28256.8|28249.8|91
1680583200000|2023-04-04 04:40:00|28266.8|28259.8|28276.8|28269.8|28276.8|28269.8|28266.8|28259.8|248
1680583500000|2023-04-04 04:45:00|28274.3|28267.3|28276.8|28269.8|28279.3|28272.3|28271.8|28264.8|162
1680583800000|2023-04-04 04:50:00|||||||||42
1680584100000|2023-04-04 04:55:00|28274.3|28267.3|28276.8|28269.8|28281.8|28274.8|28271.8|28264.8|186
1680584400000|2023-04-04 05:00:00|28271.8|28264.8|28276.8|28269.8|28276.8|28269.8|28266.8|28259.8|322
1680584700000|2023-04-04 05:05:00|28274.3|28267.3|28281.8|28274.8|28281.8|28274.8|28274.3|28267.3|339
1680585000000|2023-04-04 05:10:00|28276.8|28269.8|28276.8|28269.8|28281.8|28274.8|28276.8|28269.8|125
1680585300000|2023-04-04 05:15:00|28281.8|28274.8|28271.8|28264.8|28281.8|28274.8|28271.8|28264.8|123
1680585600000|2023-04-04 05:20:00|28274.3|28267.3|28271.8|28264.8|28274.3|28267.3|28266.8|28259.8|166
1680585900000|2023-04-04 05:25:00|28269.3|28262.3|28281.8|28274.8|28281.8|28274.8|28266.8|28259.8|219
1680586200000|2023-04-04 05:30:00|28279.3|28272.3|28276.8|28269.8|28281.8|28274.8|28271.8|28264.8|291
1680586500000|2023-04-04 05:35:00|28281.8|28274.8|28271.8|28264.8|28281.8|28274.8|28266.8|28259.8|242
1680586800000|2023-04-04 05:40:00|28266.8|28259.8|28266.8|28259.8|28271.8|28264.8|28266.8|28259.8|227
1680587100000|2023-04-04 05:45:00|28261.8|28254.8|28261.8|28254.8|28261.8|28254.8|28261.8|28254.8|107
1680587400000|2023-04-04 05:50:00|28266.8|28259.8|28276.8|28269.8|28281.8|28274.8|28266.8|28259.8|264
1680587700000|2023-04-04 05:55:00|28274.3|28267.3|28281.8|28274.8|28286.8|28279.8|28271.8|28264.8|589
1680588000000|2023-04-04 06:00:00|28286.8|28279.8|28291.8|28284.8|28296.8|28289.8|28281.8|28274.8|2515
1680588300000|2023-04-04 06:05:00|28296.8|28289.8|28276.8|28269.8|28296.8|28289.8|28271.8|28264.8|742
1680588600000|2023-04-04 06:10:00|28271.8|28264.8|28261.8|28254.8|28271.8|28264.8|28256.8|28249.8|493
1680588900000|2023-04-04 06:15:00|28266.8|28259.8|28281.8|28274.8|28281.8|28274.8|28261.8|28254.8|185
1680589200000|2023-04-04 06:20:00|28284.3|28277.3|28281.8|28274.8|28286.8|28279.8|28281.8|28274.8|120
1680589500000|2023-04-04 06:25:00|28279.3|28272.3|28276.8|28269.8|28279.3|28272.3|28271.8|28264.8|136
1680589800000|2023-04-04 06:30:00|28271.8|28264.8|28261.8|28254.8|28274.3|28267.3|28261.8|28254.8|95
1680590100000|2023-04-04 06:35:00|28264.3|28257.3|28261.8|28254.8|28264.3|28257.3|28261.8|28254.8|36
1680590400000|2023-04-04 06:40:00|28264.3|28257.3|28269.3|28262.3|28269.3|28262.3|28259.3|28252.3|16
1680590700000|2023-04-04 06:45:00|28271.8|28264.8|28271.8|28264.8|28271.8|28264.8|28269.3|28262.3|7
1680591000000|2023-04-04 06:50:00|28274.3|28267.3|28286.8|28279.8|28286.8|28279.8|28274.3|28267.3|91
1680591300000|2023-04-04 06:55:00|28281.8|28274.8|28281.8|28274.8|28281.8|28274.8|28271.8|28264.8|31
1680591600000|2023-04-04 07:00:00|28284.3|28277.3|28296.8|28289.8|28304.3|28297.3|28284.3|28277.3|121
1680591900000|2023-04-04 07:05:00|28299.3|28292.3|28286.8|28279.8|28299.3|28292.3|28284.3|28277.3|67
1680592200000|2023-04-04 07:10:00|28289.3|28282.3|28281.8|28274.8|28291.8|28284.8|28271.8|28264.8|75
1680592500000|2023-04-04 07:15:00|28284.3|28277.3|28266.8|28259.8|28284.3|28277.3|28266.8|28259.8|19
1680592800000|2023-04-04 07:20:00|28269.3|28262.3|28276.8|28269.8|28279.3|28272.3|28264.3|28257.3|97
1680593100000|2023-04-04 07:25:00|28274.3|28267.3|28264.3|28257.3|28279.3|28272.3|28261.8|28254.8|79
1680593400000|2023-04-04 07:30:00|28266.8|28259.8|28256.8|28249.8|28271.8|28264.8|28251.8|28244.8|109
1680593700000|2023-04-04 07:35:00|28254.3|28247.3|28256.8|28249.8|28261.8|28254.8|28251.8|28244.8|22
1680594000000|2023-04-04 07:40:00|28259.3|28252.3|28249.3|28242.3|28259.3|28252.3|28236.8|28229.8|85
1680594300000|2023-04-04 07:45:00|28246.8|28239.8|28239.3|28232.3|28251.8|28244.8|28236.8|28229.8|135
1680594600000|2023-04-04 07:50:00|28236.8|28229.8|28241.8|28234.8|28241.8|28234.8|28236.8|28229.8|17
1680594900000|2023-04-04 07:55:00|28239.3|28232.3|28241.8|28234.8|28251.8|28244.8|28239.3|28232.3|26
1680595200000|2023-04-04 08:00:00|28244.3|28237.3|28251.8|28244.8|28251.8|28244.8|28244.3|28237.3|25
1680595500000|2023-04-04 08:05:00|28256.8|28249.8|28251.8|28244.8|28261.8|28254.8|28251.8|28244.8|55
1680595800000|2023-04-04 08:10:00|28254.3|28247.3|28251.8|28244.8|28254.3|28247.3|28244.3|28237.3|120
1680596100000|2023-04-04 08:15:00|28256.8|28249.8|28281.8|28274.8|28281.8|28274.8|28256.8|28249.8|134
1680596400000|2023-04-04 08:20:00|28279.3|28272.3|28291.8|28284.8|28296.8|28289.8|28271.8|28264.8|117
1680596700000|2023-04-04 08:25:00|28294.3|28287.3|28281.8|28274.8|28296.8|28289.8|28281.8|28274.8|35
1680597000000|2023-04-04 08:30:00|28286.8|28279.8|28276.8|28269.8|28296.8|28289.8|28276.8|28269.8|51
1680597300000|2023-04-04 08:35:00|28279.3|28272.3|28281.8|28274.8|28286.8|28279.8|28276.8|28269.8|29
1680597600000|2023-04-04 08:40:00|28276.8|28269.8|28271.8|28264.8|28276.8|28269.8|28269.3|28262.3|39
1680597900000|2023-04-04 08:45:00|28274.3|28267.3|28266.8|28259.8|28276.8|28269.8|28261.8|28254.8|41
1680598200000|2023-04-04 08:50:00|28264.3|28257.3|28256.8|28249.8|28264.3|28257.3|28251.8|28244.8|110
1680598500000|2023-04-04 08:55:00|28259.3|28252.3|28251.8|28244.8|28266.8|28259.8|28251.8|28244.8|16
1680598800000|2023-04-04 09:00:00|28254.3|28247.3|28261.8|28254.8|28266.8|28259.8|28254.3|28247.3|38
1680599100000|2023-04-04 09:05:00|28256.8|28249.8|28271.8|28264.8|28271.8|28264.8|28256.8|28249.8|31
1680599400000|2023-04-04 09:10:00|28274.3|28267.3|28281.8|28274.8|28281.8|28274.8|28274.3|28267.3|13
1680599700000|2023-04-04 09:15:00|28279.3|28272.3|28296.8|28289.8|28296.8|28289.8|28279.3|28272.3|52
1680600000000|2023-04-04 09:20:00|28299.3|28292.3|28286.8|28279.8|28306.8|28299.8|28286.8|28279.8|61
1680600300000|2023-04-04 09:25:00|28289.3|28282.3|28286.8|28279.8|28291.8|28284.8|28281.8|28274.8|28
1680600600000|2023-04-04 09:30:00|28281.8|28274.8|28286.8|28279.8|28286.8|28279.8|28274.3|28267.3|64
1680600900000|2023-04-04 09:35:00|28284.3|28277.3|28291.8|28284.8|28291.8|28284.8|28281.8|28274.8|19
1680601200000|2023-04-04 09:40:00|28296.8|28289.8|28291.8|28284.8|28306.8|28299.8|28286.8|28279.8|76
1680601500000|2023-04-04 09:45:00|28294.3|28287.3|28306.8|28299.8|28311.8|28304.8|28291.8|28284.8|82
1680601800000|2023-04-04 09:50:00|28311.8|28304.8|28301.8|28294.8|28311.8|28304.8|28301.8|28294.8|61
1680602100000|2023-04-04 09:55:00|28306.8|28299.8|28301.8|28294.8|28306.8|28299.8|28296.8|28289.8|26
1680602400000|2023-04-04 10:00:00|28304.3|28297.3|28311.8|28304.8|28311.8|28304.8|28296.8|28289.8|15
1680602700000|2023-04-04 10:05:00|28316.8|28309.8|28311.8|28304.8|28316.8|28309.8|28304.3|28297.3|23
1680603000000|2023-04-04 10:10:00|28306.8|28299.8|28306.8|28299.8|28306.8|28299.8|28306.8|28299.8|4
1680603300000|2023-04-04 10:15:00|28311.8|28304.8|28301.8|28294.8|28311.8|28304.8|28301.8|28294.8|27
1680603600000|2023-04-04 10:20:00|28306.8|28299.8|28296.8|28289.8|28306.8|28299.8|28296.8|28289.8|13
1680603900000|2023-04-04 10:25:00|28299.3|28292.3|28296.8|28289.8|28301.8|28294.8|28296.8|28289.8|1
1680604200000|2023-04-04 10:30:00|28299.3|28292.3|28316.8|28309.8|28316.8|28309.8|28299.3|28292.3|32
1680604500000|2023-04-04 10:35:00|28321.8|28314.8|28331.8|28324.8|28331.8|28324.8|28321.8|28314.8|28
1680604800000|2023-04-04 10:40:00|28326.8|28319.8|28326.8|28319.8|28329.3|28322.3|28321.8|28314.8|38
1680605100000|2023-04-04 10:45:00|28324.3|28317.3|28326.8|28319.8|28329.3|28322.3|28321.8|28314.8|11
1680605400000|2023-04-04 10:50:00|28329.3|28322.3|28316.8|28309.8|28331.8|28324.8|28316.8|28309.8|31
1680605700000|2023-04-04 10:55:00|28321.8|28314.8|28321.8|28314.8|28321.8|28314.8|28314.3|28307.3|17
1680606000000|2023-04-04 11:00:00|28326.8|28319.8|28321.8|28314.8|28326.8|28319.8|28316.8|28309.8|24
1680606300000|2023-04-04 11:05:00|28316.8|28309.8|28321.8|28314.8|28326.8|28319.8|28316.8|28309.8|53
1680606600000|2023-04-04 11:10:00|28319.3|28312.3|28316.8|28309.8|28321.8|28314.8|28316.8|28309.8|23
1680606900000|2023-04-04 11:15:00|28319.3|28312.3|28306.8|28299.8|28319.3|28312.3|28306.8|28299.8|61
1680607200000|2023-04-04 11:20:00|28309.3|28302.3|28316.8|28309.8|28316.8|28309.8|28306.8|28299.8|57
1680607500000|2023-04-04 11:25:00|28311.8|28304.8|28309.3|28302.3|28316.8|28309.8|28306.8|28299.8|24
1680607800000|2023-04-04 11:30:00|28311.8|28304.8|28311.8|28304.8|28311.8|28304.8|28306.8|28299.8|8
1680608100000|2023-04-04 11:35:00|28314.3|28307.3|28316.8|28309.8|28316.8|28309.8|28311.8|28304.8|7
1680608400000|2023-04-04 11:40:00|28314.3|28307.3|28316.8|28309.8|28316.8|28309.8|28311.8|28304.8|33
1680608700000|2023-04-04 11:45:00|28311.8|28304.8|28316.8|28309.8|28316.8|28309.8|28311.8|28304.8|72
1680609000000|2023-04-04 11:50:00|28314.3|28307.3|28316.8|28309.8|28316.8|28309.8|28314.3|28307.3|12
1680609300000|2023-04-04 11:55:00|28319.3|28312.3|28321.8|28314.8|28321.8|28314.8|28316.8|28309.8|19
1680609600000|2023-04-04 12:00:00|28319.3|28312.3|28321.8|28314.8|28321.8|28314.8|28316.8|28309.8|28
1680609900000|2023-04-04 12:05:00|28316.8|28309.8|28306.8|28299.8|28316.8|28309.8|28306.8|28299.8|21
1680610200000|2023-04-04 12:10:00|28309.3|28302.3|28311.8|28304.8|28311.8|28304.8|28306.8|28299.8|15
1680610500000|2023-04-04 12:15:00|28309.3|28302.3|28309.3|28302.3|28311.8|28304.8|28306.8|28299.8|19
1680610800000|2023-04-04 12:20:00|28311.8|28304.8|28296.8|28289.8|28311.8|28304.8|28296.8|28289.8|73
1680611100000|2023-04-04 12:25:00|||||||||2
1680611400000|2023-04-04 12:30:00|28301.8|28294.8|28296.8|28289.8|28301.8|28294.8|28296.8|28289.8|71
1680611700000|2023-04-04 12:35:00|28301.8|28294.8|28294.3|28287.3|28301.8|28294.8|28291.8|28284.8|25
1680612000000|2023-04-04 12:40:00|28296.8|28289.8|28291.8|28284.8|28296.8|28289.8|28286.8|28279.8|86
1680612300000|2023-04-04 12:45:00|28286.8|28279.8|28286.8|28279.8|28291.8|28284.8|28281.8|28274.8|41
1680612600000|2023-04-04 12:50:00|28281.8|28274.8|28294.3|28287.3|28296.8|28289.8|28281.8|28274.8|34
1680612900000|2023-04-04 12:55:00|28291.8|28284.8|28291.8|28284.8|28299.3|28292.3|28291.8|28284.8|93
1680613200000|2023-04-04 13:00:00|28294.3|28287.3|28286.8|28279.8|28294.3|28287.3|28281.8|28274.8|43
1680613500000|2023-04-04 13:05:00|28284.3|28277.3|28281.8|28274.8|28291.8|28284.8|28276.8|28269.8|165
1680613800000|2023-04-04 13:10:00|28279.3|28272.3|28276.8|28269.8|28281.8|28274.8|28271.8|28264.8|77
1680614100000|2023-04-04 13:15:00|28274.3|28267.3|28266.8|28259.8|28276.8|28269.8|28261.8|28254.8|71
1680614400000|2023-04-04 13:20:00|28271.8|28264.8|28266.8|28259.8|28274.3|28267.3|28266.8|28259.8|53
1680614700000|2023-04-04 13:25:00|28264.3|28257.3|28266.8|28259.8|28271.8|28264.8|28261.8|28254.8|83
1680615000000|2023-04-04 13:30:00|28269.3|28262.3|28269.3|28262.3|28271.8|28264.8|28244.3|28237.3|241
1680615300000|2023-04-04 13:35:00|28266.8|28259.8|28251.8|28244.8|28276.8|28269.8|28251.8|28244.8|92
1680615600000|2023-04-04 13:40:00|28254.3|28247.3|28216.8|28209.8|28256.8|28249.8|28216.8|28209.8|204
1680615900000|2023-04-04 13:45:00|28221.8|28214.8|28226.8|28219.8|28236.8|28229.8|28211.8|28204.8|332
1680616200000|2023-04-04 13:50:00|28221.8|28214.8|28231.8|28224.8|28236.8|28229.8|28219.3|28212.3|110
1680616500000|2023-04-04 13:55:00|28234.3|28227.3|28246.8|28239.8|28249.3|28242.3|28226.8|28219.8|109
1680616800000|2023-04-04 14:00:00|28244.3|28237.3|28221.8|28214.8|28261.8|28254.8|28186.8|28179.8|407
1680617100000|2023-04-04 14:05:00|28216.8|28209.8|28191.8|28184.8|28226.8|28219.8|28191.8|28184.8|123
1680617400000|2023-04-04 14:10:00|28189.3|28182.3|28196.8|28189.8|28216.8|28209.8|28181.8|28174.8|104
1680617700000|2023-04-04 14:15:00|28201.8|28194.8|28156.8|28149.8|28211.8|28204.8|28146.8|28139.8|172
1680618000000|2023-04-04 14:20:00|28154.3|28147.3|28121.8|28114.8|28161.8|28154.8|28096.8|28089.8|532
1680618300000|2023-04-04 14:25:00|28116.8|28109.8|28141.8|28134.8|28146.8|28139.8|28116.8|28109.8|298
1680618600000|2023-04-04 14:30:00|28136.8|28129.8|28151.8|28144.8|28166.8|28159.8|28136.8|28129.8|136
1680618900000|2023-04-04 14:35:00|28154.3|28147.3|28144.3|28137.3|28161.8|28154.8|28141.8|28134.8|200
1680619200000|2023-04-04 14:40:00|28141.8|28134.8|28141.8|28134.8|28144.3|28137.3|28121.8|28114.8|167
1680619500000|2023-04-04 14:45:00|28144.3|28137.3|28126.8|28119.8|28146.8|28139.8|28119.3|28112.3|125
1680619800000|2023-04-04 14:50:00|28129.3|28122.3|28141.8|28134.8|28146.8|28139.8|28129.3|28122.3|98
1680620100000|2023-04-04 14:55:00|28136.8|28129.8|28141.8|28134.8|28156.8|28149.8|28126.8|28119.8|208
1680620400000|2023-04-04 15:00:00|28139.3|28132.3|28126.8|28119.8|28139.3|28132.3|28106.8|28099.8|399
1680620700000|2023-04-04 15:05:00|28124.3|28117.3|28111.8|28104.8|28131.8|28124.8|28106.8|28099.8|86
1680621000000|2023-04-04 15:10:00|28109.3|28102.3|28111.8|28104.8|28116.8|28109.8|28101.8|28094.8|180
1680621300000|2023-04-04 15:15:00|28109.3|28102.3|28091.8|28084.8|28111.8|28104.8|28076.8|28069.8|118
1680621600000|2023-04-04 15:20:00|28094.3|28087.3|28096.8|28089.8|28101.8|28094.8|28086.8|28079.8|60
1680621900000|2023-04-04 15:25:00|28094.3|28087.3|28106.8|28099.8|28111.8|28104.8|28091.8|28084.8|240
1680622200000|2023-04-04 15:30:00|28104.3|28097.3|28086.8|28079.8|28111.8|28104.8|28081.8|28074.8|217
1680622500000|2023-04-04 15:35:00|28089.3|28082.3|28086.8|28079.8|28104.3|28097.3|28081.8|28074.8|149
1680622800000|2023-04-04 15:40:00|28081.8|28074.8|28081.8|28074.8|28086.8|28079.8|28071.8|28064.8|100
1680623100000|2023-04-04 15:45:00|28084.3|28077.3|28091.8|28084.8|28106.8|28099.8|28081.8|28074.8|65
1680623400000|2023-04-04 15:50:00|28089.3|28082.3|28091.8|28084.8|28096.8|28089.8|28081.8|28074.8|104
1680623700000|2023-04-04 15:55:00|28089.3|28082.3|28076.8|28069.8|28096.8|28089.8|28071.8|28064.8|89
1680624000000|2023-04-04 16:00:00|28071.8|28064.8|28071.8|28064.8|28086.8|28079.8|28066.8|28059.8|75
1680624300000|2023-04-04 16:05:00|28066.8|28059.8|28036.8|28029.8|28071.8|28064.8|28011.8|28004.8|277
1680624600000|2023-04-04 16:10:00|28039.3|28032.3|28041.8|28034.8|28051.8|28044.8|28026.8|28019.8|139
1680624900000|2023-04-04 16:15:00|28044.3|28037.3|28036.8|28029.8|28046.8|28039.8|28031.8|28024.8|125
1680625200000|2023-04-04 16:20:00|28031.8|28024.8|28041.8|28034.8|28041.8|28034.8|28026.8|28019.8|85
1680625500000|2023-04-04 16:25:00|28046.8|28039.8|28051.8|28044.8|28059.3|28052.3|28041.8|28034.8|197
1680625800000|2023-04-04 16:30:00|28056.8|28049.8|28046.8|28039.8|28059.3|28052.3|28044.3|28037.3|50
1680626100000|2023-04-04 16:35:00|28044.3|28037.3|28041.8|28034.8|28051.8|28044.8|28031.8|28024.8|41
1680626400000|2023-04-04 16:40:00|28044.3|28037.3|28066.8|28059.8|28069.3|28062.3|28044.3|28037.3|102
1680626700000|2023-04-04 16:45:00|28069.3|28062.3|28066.8|28059.8|28076.8|28069.8|28061.8|28054.8|59
1680627000000|2023-04-04 16:50:00|28069.3|28062.3|28066.8|28059.8|28071.8|28064.8|28061.8|28054.8|75
1680627300000|2023-04-04 16:55:00|28064.3|28057.3|28071.8|28064.8|28076.8|28069.8|28061.8|28054.8|49
1680627600000|2023-04-04 17:00:00|28074.3|28067.3|28081.8|28074.8|28084.3|28077.3|28071.8|28064.8|23
1680627900000|2023-04-04 17:05:00|28084.3|28077.3|28081.8|28074.8|28096.8|28089.8|28081.8|28074.8|53
1680628200000|2023-04-04 17:10:00|28079.3|28072.3|28081.8|28074.8|28086.8|28079.8|28071.8|28064.8|33
1680628500000|2023-04-04 17:15:00|28084.3|28077.3|28099.3|28092.3|28101.8|28094.8|28084.3|28077.3|44
1680628800000|2023-04-04 17:20:00|28101.8|28094.8|28106.8|28099.8|28106.8|28099.8|28096.8|28089.8|39
1680629100000|2023-04-04 17:25:00|28109.3|28102.3|28106.8|28099.8|28116.8|28109.8|28104.3|28097.3|59
1680629400000|2023-04-04 17:30:00|28111.8|28104.8|28106.8|28099.8|28119.3|28112.3|28096.8|28089.8|223
1680629700000|2023-04-04 17:35:00|28109.3|28102.3|28106.8|28099.8|28116.8|28109.8|28101.8|28094.8|58
1680630000000|2023-04-04 17:40:00|28111.8|28104.8|28096.8|28089.8|28116.8|28109.8|28094.3|28087.3|24
1680630300000|2023-04-04 17:45:00|28091.8|28084.8|28101.8|28094.8|28104.3|28097.3|28081.8|28074.8|67
1680630600000|2023-04-04 17:50:00|28104.3|28097.3|28111.8|28104.8|28111.8|28104.8|28104.3|28097.3|46
1680630900000|2023-04-04 17:55:00|28109.3|28102.3|28101.8|28094.8|28116.8|28109.8|28099.3|28092.3|19
1680631200000|2023-04-04 18:00:00|28099.3|28092.3|28106.8|28099.8|28106.8|28099.8|28091.8|28084.8|24
1680631500000|2023-04-04 18:05:00|28104.3|28097.3|28101.8|28094.8|28111.8|28104.8|28096.8|28089.8|18
1680631800000|2023-04-04 18:10:00|28106.8|28099.8|28116.8|28109.8|28116.8|28109.8|28101.8|28094.8|62
1680632100000|2023-04-04 18:15:00|28111.8|28104.8|28104.3|28097.3|28114.3|28107.3|28096.8|28089.8|24
1680632400000|2023-04-04 18:20:00|28101.8|28094.8|28076.8|28069.8|28109.3|28102.3|28076.8|28069.8|99
1680632700000|2023-04-04 18:25:00|28081.8|28074.8|28081.8|28074.8|28091.8|28084.8|28076.8|28069.8|74
1680633000000|2023-04-04 18:30:00|28076.8|28069.8|28079.3|28072.3|28081.8|28074.8|28066.8|28059.8|91
1680633300000|2023-04-04 18:35:00|28081.8|28074.8|28086.8|28079.8|28096.8|28089.8|28071.8|28064.8|50
1680633600000|2023-04-04 18:40:00|28089.3|28082.3|28091.8|28084.8|28096.8|28089.8|28086.8|28079.8|45
1680633900000|2023-04-04 18:45:00|28089.3|28082.3|28091.8|28084.8|28091.8|28084.8|28081.8|28074.8|36
1680634200000|2023-04-04 18:50:00|28094.3|28087.3|28091.8|28084.8|28096.8|28089.8|28081.8|28074.8|36
1680634500000|2023-04-04 18:55:00|28089.3|28082.3|28071.8|28064.8|28091.8|28084.8|28066.8|28059.8|73
1680634800000|2023-04-04 19:00:00|28066.8|28059.8|28081.8|28074.8|28086.8|28079.8|28061.8|28054.8|94
1680635100000|2023-04-04 19:05:00|28084.3|28077.3|28081.8|28074.8|28086.8|28079.8|28076.8|28069.8|98
1680635400000|2023-04-04 19:10:00|28079.3|28072.3|28076.8|28069.8|28086.8|28079.8|28064.3|28057.3|118
1680635700000|2023-04-04 19:15:00|28074.3|28067.3|28084.3|28077.3|28089.3|28082.3|28071.8|28064.8|65
1680636000000|2023-04-04 19:20:00|28086.8|28079.8|28081.8|28074.8|28091.8|28084.8|28074.3|28067.3|66
1680636300000|2023-04-04 19:25:00|28076.8|28069.8|28061.8|28054.8|28081.8|28074.8|28061.8|28054.8|115
1680636600000|2023-04-04 19:30:00|28066.8|28059.8|28061.8|28054.8|28071.8|28064.8|28056.8|28049.8|156
1680636900000|2023-04-04 19:35:00|28056.8|28049.8|28061.8|28054.8|28066.8|28059.8|28044.3|28037.3|212
1680637200000|2023-04-04 19:40:00|28064.3|28057.3|28059.3|28052.3|28071.8|28064.8|28056.8|28049.8|99
1680637500000|2023-04-04 19:45:00|28056.8|28049.8|28066.8|28059.8|28066.8|28059.8|28051.8|28044.8|79
1680637800000|2023-04-04 19:50:00|28071.8|28064.8|28089.3|28082.3|28096.8|28089.8|28071.8|28064.8|149
1680638100000|2023-04-04 19:55:00|28091.8|28084.8|28096.8|28089.8|28101.8|28094.8|28081.8|28074.8|178
1680638400000|2023-04-04 20:00:00|28101.8|28094.8|28106.8|28099.8|28106.8|28099.8|28096.8|28089.8|61
1680638700000|2023-04-04 20:05:00|28101.8|28094.8|28106.8|28099.8|28106.8|28099.8|28101.8|28094.8|21
1680639000000|2023-04-04 20:10:00|28109.3|28102.3|28111.8|28104.8|28111.8|28104.8|28106.8|28099.8|35
1680639300000|2023-04-04 20:15:00|28106.8|28099.8|28106.8|28099.8|28106.8|28099.8|28106.8|28099.8|2
1680639600000|2023-04-04 20:20:00|28101.8|28094.8|28101.8|28094.8|28104.3|28097.3|28101.8|28094.8|9
1680639900000|2023-04-04 20:25:00|28104.3|28097.3|28101.8|28094.8|28106.8|28099.8|28101.8|28094.8|25
1680640200000|2023-04-04 20:30:00|28104.3|28097.3|28104.3|28097.3|28106.8|28099.8|28101.8|28094.8|61
1680640500000|2023-04-04 20:35:00|28101.8|28094.8|28101.8|28094.8|28104.3|28097.3|28101.8|28094.8|59
1680640800000|2023-04-04 20:40:00|28104.3|28097.3|28106.8|28099.8|28106.8|28099.8|28101.8|28094.8|1
1680641100000|2023-04-04 20:45:00|28104.3|28097.3|28106.8|28099.8|28106.8|28099.8|28099.3|28092.3|128
1680641400000|2023-04-04 20:50:00|||||||||7
1680641700000|2023-04-04 20:55:00|28104.3|28097.3|28105.8|28090.8|28106.8|28099.8|28101.8|28090.8|37
1680642000000|2023-04-04 21:00:00|28108.3|28093.3|28110.8|28095.8|28115.8|28100.8|28108.3|28093.3|6
1680642300000|2023-04-04 21:05:00|28113.3|28098.3|28110.8|28095.8|28113.3|28098.3|28110.8|28095.8|0
1680642600000|2023-04-04 21:10:00|28108.3|28093.3|28115.8|28085.8|28116.3|28093.3|28105.8|28085.3|4284
1680642900000|2023-04-04 21:15:00|28116.1|28086.1|28117.3|28087.3|28117.3|28087.3|28115.6|28085.6|0
1680643200000|2023-04-04 21:20:00|28116.8|28086.8|28116.1|28086.1|28116.8|28086.8|28116.1|28086.1|0
1680643500000|2023-04-04 21:25:00|28115.8|28085.8|28115.3|28085.3|28116|28086|28115.2|28085.2|0
1680643800000|2023-04-04 21:30:00|28115.5|28085.5|28114.8|28084.8|28115.5|28085.5|28114.3|28084.3|0
1680644100000|2023-04-04 21:35:00|28114.3|28084.3|28116.2|28086.2|28116.5|28086.5|28114.3|28084.3|0
1680644400000|2023-04-04 21:40:00|28116.4|28086.4|28116.9|28086.9|28117.9|28087.9|28116.4|28086.4|0
1680644700000|2023-04-04 21:45:00|28117.4|28087.4|28116.5|28086.5|28117.9|28087.9|28116.2|28086.2|0
1680645000000|2023-04-04 21:50:00|28116.7|28086.7|28117.3|28087.3|28118.8|28088.8|28116.7|28086.7|0
1680645300000|2023-04-04 21:55:00|28116.9|28086.9|28117.8|28087.8|28119|28089|28116.9|28086.9|0
1680645600000|2023-04-04 22:00:00|28118.5|28088.5|28125.8|28110.8|28128.3|28113.3|28117.3|28087.3|78
1680645900000|2023-04-04 22:05:00|||||||||2
1680646200000|2023-04-04 22:10:00|28120.8|28105.8|28115.8|28100.8|28120.8|28105.8|28113.3|28098.3|30
1680646800000|2023-04-04 22:20:00|28118.3|28103.3|28120.8|28105.8|28120.8|28105.8|28115.8|28100.8|10
1680647400000|2023-04-04 22:30:00|28125.8|28110.8|28128.3|28113.3|28130.8|28115.8|28123.3|28108.3|17
1680647700000|2023-04-04 22:35:00|28130.8|28115.8|28125.8|28110.8|28130.8|28115.8|28123.3|28108.3|0
1680648000000|2023-04-04 22:40:00|28123.3|28108.3|28123.3|28108.3|28123.3|28108.3|28123.3|28108.3|0
1680648300000|2023-04-04 22:45:00|28125.8|28110.8|28123.3|28108.3|28125.8|28110.8|28123.3|28108.3|2
1680648600000|2023-04-04 22:50:00|||||||||1
1680649200000|2023-04-04 23:00:00|28125.8|28110.8|28120.8|28105.8|28128.3|28113.3|28120.8|28105.8|15
1680649500000|2023-04-04 23:05:00|28118.3|28103.3|28113.3|28098.3|28118.3|28103.3|28110.8|28095.8|16
1680649800000|2023-04-04 23:10:00|28110.8|28095.8|28105.8|28090.8|28110.8|28095.8|28105.8|28090.8|5
1680650100000|2023-04-04 23:15:00|28100.8|28085.8|28095.8|28080.8|28100.8|28085.8|28095.8|28080.8|29
1680650400000|2023-04-04 23:20:00|28098.3|28083.3|28095.8|28080.8|28100.8|28085.8|28093.3|28078.3|10
1680650700000|2023-04-04 23:25:00|28093.3|28078.3|28093.3|28078.3|28095.8|28080.8|28085.8|28070.8|20
1680651000000|2023-04-04 23:30:00|28095.8|28080.8|28106.8|28099.8|28106.8|28099.8|28095.8|28080.8|240
1680651300000|2023-04-04 23:35:00|28109.3|28102.3|28116.8|28109.8|28116.8|28109.8|28106.8|28099.8|179
1680651600000|2023-04-04 23:40:00|28111.8|28104.8|28116.8|28109.8|28116.8|28109.8|28109.3|28102.3|71
1680651900000|2023-04-04 23:45:00|28119.3|28112.3|28116.8|28109.8|28121.8|28114.8|28109.3|28102.3|281
1680652200000|2023-04-04 23:50:00|28111.8|28104.8|28121.8|28114.8|28121.8|28114.8|28106.8|28099.8|175
1680652500000|2023-04-04 23:55:00|28126.8|28119.8|28116.8|28109.8|28131.8|28124.8|28116.8|28109.8|184
1680652800000|2023-04-05 00:00:00|28111.8|28104.8|28126.8|28119.8|28151.8|28144.8|28086.8|28079.8|1316
1680653100000|2023-04-05 00:05:00|28121.8|28114.8|28086.8|28079.8|28126.8|28119.8|28081.8|28074.8|503
1680653400000|2023-04-05 00:10:00|28084.3|28077.3|28096.8|28089.8|28106.8|28099.8|28074.3|28067.3|558
1680653700000|2023-04-05 00:15:00|28099.3|28092.3|28084.3|28077.3|28106.8|28099.8|28071.8|28064.8|597
1680654000000|2023-04-05 00:20:00|28086.8|28079.8|28056.8|28049.8|28086.8|28079.8|28051.8|28044.8|706
1680654300000|2023-04-05 00:25:00|28054.3|28047.3|28056.8|28049.8|28079.3|28072.3|28046.8|28039.8|425
1680654600000|2023-04-05 00:30:00|28059.3|28052.3|28056.8|28049.8|28076.8|28069.8|28046.8|28039.8|449
1680654900000|2023-04-05 00:35:00|28054.3|28047.3|28041.8|28034.8|28064.3|28057.3|28041.8|28034.8|335
1680655200000|2023-04-05 00:40:00|28044.3|28037.3|28066.8|28059.8|28076.8|28069.8|28044.3|28037.3|329
1680655500000|2023-04-05 00:45:00|28064.3|28057.3|28061.8|28054.8|28074.3|28067.3|28056.8|28049.8|288
1680655800000|2023-04-05 00:50:00|28059.3|28052.3|28046.8|28039.8|28066.8|28059.8|28036.8|28029.8|484
1680656100000|2023-04-05 00:55:00|28049.3|28042.3|28046.8|28039.8|28066.8|28059.8|28041.8|28034.8|294
1680656400000|2023-04-05 01:00:00|28041.8|28034.8|28026.8|28019.8|28046.8|28039.8|28021.8|28014.8|421
1680656700000|2023-04-05 01:05:00|28016.8|28009.8|28021.8|28014.8|28031.8|28024.8|28016.8|28009.8|328
1680657000000|2023-04-05 01:10:00|28016.8|28009.8|28016.8|28009.8|28021.8|28014.8|28016.8|28009.8|191
1680657300000|2023-04-05 01:15:00|28011.8|28004.8|28006.8|27999.8|28026.8|28019.8|28006.8|27999.8|268
1680657600000|2023-04-05 01:20:00|28011.8|28004.8|28006.8|27999.8|28011.8|28004.8|28006.8|27999.8|222
1680657900000|2023-04-05 01:25:00|28001.8|27994.8|27966.8|27959.8|28001.8|27994.8|27966.8|27959.8|432
1680658200000|2023-04-05 01:30:00|27964.3|27957.3|27941.8|27934.8|27966.8|27959.8|27926.8|27919.8|969
1680658500000|2023-04-05 01:35:00|27946.8|27939.8|27961.8|27954.8|27966.8|27959.8|27946.8|27939.8|605
1680658800000|2023-04-05 01:40:00|27956.8|27949.8|27936.8|27929.8|27961.8|27954.8|27931.8|27924.8|343
1680659100000|2023-04-05 01:45:00|27934.3|27927.3|27916.8|27909.8|27941.8|27934.8|27909.3|27902.3|538
1680659400000|2023-04-05 01:50:00|27914.3|27907.3|27921.8|27914.8|27941.8|27934.8|27911.8|27904.8|373
1680659700000|2023-04-05 01:55:00|27931.8|27924.8|27921.8|27914.8|27936.8|27929.8|27921.8|27914.8|298
1680660000000|2023-04-05 02:00:00|27924.3|27917.3|27916.8|27909.8|27941.8|27934.8|27911.8|27904.8|366
1680660300000|2023-04-05 02:05:00|27914.3|27907.3|27931.8|27924.8|27941.8|27934.8|27911.8|27904.8|530
1680660600000|2023-04-05 02:10:00|27936.8|27929.8|27946.8|27939.8|27951.8|27944.8|27931.8|27924.8|308
1680660900000|2023-04-05 02:15:00|27941.8|27934.8|27931.8|27924.8|27941.8|27934.8|27931.8|27924.8|139
1680661200000|2023-04-05 02:20:00|27929.3|27922.3|27926.8|27919.8|27941.8|27934.8|27921.8|27914.8|230
1680661500000|2023-04-05 02:25:00|27924.3|27917.3|27921.8|27914.8|27926.8|27919.8|27916.8|27909.8|165
1680661800000|2023-04-05 02:30:00|27919.3|27912.3|27926.8|27919.8|27936.8|27929.8|27916.8|27909.8|227
1680662100000|2023-04-05 02:35:00|27921.8|27914.8|27926.8|27919.8|27931.8|27924.8|27921.8|27914.8|198
1680662400000|2023-04-05 02:40:00|27929.3|27922.3|27926.8|27919.8|27936.8|27929.8|27926.8|27919.8|119
1680662700000|2023-04-05 02:45:00|27924.3|27917.3|27921.8|27914.8|27924.3|27917.3|27916.8|27909.8|73
1680663000000|2023-04-05 02:50:00|27916.8|27909.8|27921.8|27914.8|27921.8|27914.8|27916.8|27909.8|117
1680663300000|2023-04-05 02:55:00|27919.3|27912.3|27921.8|27914.8|27921.8|27914.8|27916.8|27909.8|55
1680663600000|2023-04-05 03:00:00|27919.3|27912.3|27921.8|27914.8|27921.8|27914.8|27916.8|27909.8|113
1680663900000|2023-04-05 03:05:00|27919.3|27912.3|27926.8|27919.8|27926.8|27919.8|27916.8|27909.8|73
1680664200000|2023-04-05 03:10:00|27921.8|27914.8|27931.8|27924.8|27931.8|27924.8|27921.8|27914.8|186
1680664500000|2023-04-05 03:15:00|27926.8|27919.8|27926.8|27919.8|27931.8|27924.8|27926.8|27919.8|56
1680664800000|2023-04-05 03:20:00|27929.3|27922.3|27931.8|27924.8|27931.8|27924.8|27926.8|27919.8|52
1680665100000|2023-04-05 03:25:00|27926.8|27919.8|27926.8|27919.8|27931.8|27924.8|27926.8|27919.8|73
1680665400000|2023-04-05 03:30:00|27921.8|27914.8|27886.8|27879.8|27921.8|27914.8|27886.8|27879.8|422
1680665700000|2023-04-05 03:35:00|27881.8|27874.8|27891.8|27884.8|27891.8|27884.8|27881.8|27874.8|336
1680666000000|2023-04-05 03:40:00|27889.3|27882.3|27871.8|27864.8|27889.3|27882.3|27866.8|27859.8|313
1680666300000|2023-04-05 03:45:00|27866.8|27859.8|27861.8|27854.8|27874.3|27867.3|27861.8|27854.8|245
1680666600000|2023-04-05 03:50:00|27864.3|27857.3|27846.8|27839.8|27866.8|27859.8|27846.8|27839.8|318
1680666900000|2023-04-05 03:55:00|27844.3|27837.3|27846.8|27839.8|27851.8|27844.8|27841.8|27834.8|180
1680667200000|2023-04-05 04:00:00|27836.8|27829.8|27831.8|27824.8|27841.8|27834.8|27821.8|27814.8|561
1680667500000|2023-04-05 04:05:00|27834.3|27827.3|27826.8|27819.8|27836.8|27829.8|27824.3|27817.3|446
1680667800000|2023-04-05 04:10:00|27821.8|27814.8|27826.8|27819.8|27826.8|27819.8|27821.8|27814.8|190
1680668100000|2023-04-05 04:15:00|27831.8|27824.8|27841.8|27834.8|27841.8|27834.8|27831.8|27824.8|459
1680668400000|2023-04-05 04:20:00|27844.3|27837.3|27816.8|27809.8|27844.3|27837.3|27816.8|27809.8|494
1680668700000|2023-04-05 04:25:00|27819.3|27812.3|27816.8|27809.8|27826.8|27819.8|27811.8|27804.8|452
1680669000000|2023-04-05 04:30:00|27821.8|27814.8|27806.8|27799.8|27821.8|27814.8|27806.8|27799.8|432
1680669300000|2023-04-05 04:35:00|27811.8|27804.8|27821.8|27814.8|27821.8|27814.8|27811.8|27804.8|354
1680669600000|2023-04-05 04:40:00|27819.3|27812.3|27816.8|27809.8|27831.8|27824.8|27816.8|27809.8|292
1680669900000|2023-04-05 04:45:00|27811.8|27804.8|27816.8|27809.8|27819.3|27812.3|27811.8|27804.8|173
1680670200000|2023-04-05 04:50:00|27811.8|27804.8|27816.8|27809.8|27816.8|27809.8|27811.8|27804.8|155
1680670500000|2023-04-05 04:55:00|27819.3|27812.3|27816.8|27809.8|27826.8|27819.8|27814.3|27807.3|466
1680670800000|2023-04-05 05:00:00|27819.3|27812.3|27816.8|27809.8|27819.3|27812.3|27816.8|27809.8|340
1680671100000|2023-04-05 05:05:00|27821.8|27814.8|27831.8|27824.8|27831.8|27824.8|27816.8|27809.8|356
1680671400000|2023-04-05 05:10:00|27826.8|27819.8|27831.8|27824.8|27836.8|27829.8|27826.8|27819.8|259
1680671700000|2023-04-05 05:15:00|27826.8|27819.8|27831.8|27824.8|27836.8|27829.8|27816.8|27809.8|488
1680672000000|2023-04-05 05:20:00|27829.3|27822.3|27831.8|27824.8|27831.8|27824.8|27821.8|27814.8|368
1680672300000|2023-04-05 05:25:00|27826.8|27819.8|27831.8|27824.8|27831.8|27824.8|27821.8|27814.8|281
1680672600000|2023-04-05 05:30:00|27826.8|27819.8|27821.8|27814.8|27826.8|27819.8|27821.8|27814.8|175
1680672900000|2023-04-05 05:35:00|27816.8|27809.8|27796.8|27789.8|27821.8|27814.8|27796.8|27789.8|591
1680673200000|2023-04-05 05:40:00|27801.8|27794.8|27796.8|27789.8|27806.8|27799.8|27796.8|27789.8|421
1680673500000|2023-04-05 05:45:00|27801.8|27794.8|27816.8|27809.8|27821.8|27814.8|27801.8|27794.8|415
1680673800000|2023-04-05 05:50:00|27821.8|27814.8|27836.8|27829.8|27836.8|27829.8|27821.8|27814.8|644
1680674100000|2023-04-05 05:55:00|27831.8|27824.8|27836.8|27829.8|27836.8|27829.8|27821.8|27814.8|1367
1680674400000|2023-04-05 06:00:00|27829.3|27822.3|27826.8|27819.8|27836.8|27829.8|27826.8|27819.8|2835
1680674700000|2023-04-05 06:05:00|27821.8|27814.8|27816.8|27809.8|27824.3|27817.3|27791.8|27784.8|1479
1680675000000|2023-04-05 06:10:00|27821.8|27814.8|27826.8|27819.8|27826.8|27819.8|27806.8|27799.8|774
1680675300000|2023-04-05 06:15:00|27821.8|27814.8|27831.8|27824.8|27836.8|27829.8|27819.3|27812.3|337
1680675600000|2023-04-05 06:20:00|27829.3|27822.3|27829.3|27822.3|27831.8|27824.8|27826.8|27819.8|158
1680675900000|2023-04-05 06:25:00|27831.8|27824.8|27841.8|27834.8|27846.8|27839.8|27829.3|27822.3|81
1680676200000|2023-04-05 06:30:00|27844.3|27837.3|27854.3|27847.3|27856.8|27849.8|27841.8|27834.8|83
1680676500000|2023-04-05 06:35:00|27851.8|27844.8|27856.8|27849.8|27861.8|27854.8|27851.8|27844.8|156
1680676800000|2023-04-05 06:40:00|27851.8|27844.8|27856.8|27849.8|27859.3|27852.3|27849.3|27842.3|48
1680677100000|2023-04-05 06:45:00|27861.8|27854.8|27871.8|27864.8|27871.8|27864.8|27861.8|27854.8|61
1680677400000|2023-04-05 06:50:00|27866.8|27859.8|27854.3|27847.3|27866.8|27859.8|27851.8|27844.8|115
1680677700000|2023-04-05 06:55:00|27851.8|27844.8|27849.3|27842.3|27854.3|27847.3|27844.3|27837.3|51
1680678000000|2023-04-05 07:00:00|27846.8|27839.8|27846.8|27839.8|27851.8|27844.8|27836.8|27829.8|77
1680678300000|2023-04-05 07:05:00|27844.3|27837.3|27841.8|27834.8|27846.8|27839.8|27836.8|27829.8|70
1680678600000|2023-04-05 07:10:00|27836.8|27829.8|27831.8|27824.8|27841.8|27834.8|27824.3|27817.3|67
1680678900000|2023-04-05 07:15:00|27834.3|27827.3|27856.8|27849.8|27856.8|27849.8|27831.8|27824.8|49
1680679200000|2023-04-05 07:20:00|27854.3|27847.3|27829.3|27822.3|27856.8|27849.8|27829.3|27822.3|88
1680679500000|2023-04-05 07:25:00|27831.8|27824.8|27821.8|27814.8|27836.8|27829.8|27816.8|27809.8|97
1680679800000|2023-04-05 07:30:00|27816.8|27809.8|27836.8|27829.8|27836.8|27829.8|27806.8|27799.8|283
1680680100000|2023-04-05 07:35:00|27834.3|27827.3|27826.8|27819.8|27846.8|27839.8|27821.8|27814.8|134
1680680400000|2023-04-05 07:40:00|27831.8|27824.8|27796.8|27789.8|27831.8|27824.8|27796.8|27789.8|201
1680680700000|2023-04-05 07:45:00|27799.3|27792.3|27791.8|27784.8|27801.8|27794.8|27776.8|27769.8|300
1680681000000|2023-04-05 07:50:00|27794.3|27787.3|27781.8|27774.8|27796.8|27789.8|27771.8|27764.8|104
1680681300000|2023-04-05 07:55:00|27784.3|27777.3|27774.3|27767.3|27786.8|27779.8|27766.8|27759.8|268
1680681600000|2023-04-05 08:00:00|27771.8|27764.8|27766.8|27759.8|27779.3|27772.3|27751.8|27744.8|232
1680681900000|2023-04-05 08:05:00|27769.3|27762.3|27756.8|27749.8|27779.3|27772.3|27756.8|27749.8|41
1680682200000|2023-04-05 08:10:00|27759.3|27752.3|27776.8|27769.8|27781.8|27774.8|27756.8|27749.8|59
1680682500000|2023-04-05 08:15:00|27771.8|27764.8|27761.8|27754.8|27776.8|27769.8|27751.8|27744.8|37
1680682800000|2023-04-05 08:20:00|27759.3|27752.3|27751.8|27744.8|27766.8|27759.8|27746.8|27739.8|145
1680683100000|2023-04-05 08:25:00|27746.8|27739.8|27754.3|27747.3|27756.8|27749.8|27741.8|27734.8|40
1680683400000|2023-04-05 08:30:00|27756.8|27749.8|27761.8|27754.8|27766.8|27759.8|27751.8|27744.8|39
1680683700000|2023-04-05 08:35:00|27766.8|27759.8|27756.8|27749.8|27771.8|27764.8|27744.3|27737.3|110
1680684000000|2023-04-05 08:40:00|27751.8|27744.8|27746.8|27739.8|27766.8|27759.8|27746.8|27739.8|45
1680684300000|2023-04-05 08:45:00|27741.8|27734.8|27724.3|27717.3|27751.8|27744.8|27721.8|27714.8|112
1680684600000|2023-04-05 08:50:00|27721.8|27714.8|27736.8|27729.8|27746.8|27739.8|27721.8|27714.8|65
1680684900000|2023-04-05 08:55:00|27739.3|27732.3|27736.8|27729.8|27746.8|27739.8|27736.8|27729.8|17
1680685200000|2023-04-05 09:00:00|27731.8|27724.8|27761.8|27754.8|27761.8|27754.8|27731.8|27724.8|76
1680685500000|2023-04-05 09:05:00|27764.3|27757.3|27766.8|27759.8|27776.8|27769.8|27761.8|27754.8|76
1680685800000|2023-04-05 09:10:00|27761.8|27754.8|27771.8|27764.8|27774.3|27767.3|27756.8|27749.8|15
1680686100000|2023-04-05 09:15:00|27774.3|27767.3|27751.8|27744.8|27774.3|27767.3|27751.8|27744.8|23
1680686400000|2023-04-05 09:20:00|27754.3|27747.3|27746.8|27739.8|27759.3|27752.3|27741.8|27734.8|32
1680686700000|2023-04-05 09:25:00|27749.3|27742.3|27744.3|27737.3|27751.8|27744.8|27739.3|27732.3|15
1680687000000|2023-04-05 09:30:00|27741.8|27734.8|27726.8|27719.8|27744.3|27737.3|27716.8|27709.8|51
1680687300000|2023-04-05 09:35:00|27721.8|27714.8|27736.8|27729.8|27741.8|27734.8|27721.8|27714.8|122
1680687600000|2023-04-05 09:40:00|27734.3|27727.3|27736.8|27729.8|27744.3|27737.3|27731.8|27724.8|30
1680687900000|2023-04-05 09:45:00|27741.8|27734.8|27744.3|27737.3|27751.8|27744.8|27741.8|27734.8|56
1680688200000|2023-04-05 09:50:00|27746.8|27739.8|27731.8|27724.8|27746.8|27739.8|27731.8|27724.8|20
1680688500000|2023-04-05 09:55:00|27734.3|27727.3|27736.8|27729.8|27736.8|27729.8|27726.8|27719.8|27
1680688800000|2023-04-05 10:00:00|27731.8|27724.8|27731.8|27724.8|27736.8|27729.8|27721.8|27714.8|28
1680689100000|2023-04-05 10:05:00|27734.3|27727.3|27721.8|27714.8|27736.8|27729.8|27716.8|27709.8|31
1680689400000|2023-04-05 10:10:00|27724.3|27717.3|27734.3|27727.3|27736.8|27729.8|27719.3|27712.3|53
1680689700000|2023-04-05 10:15:00|27736.8|27729.8|27739.3|27732.3|27741.8|27734.8|27726.8|27719.8|41
1680690000000|2023-04-05 10:20:00|27741.8|27734.8|27736.8|27729.8|27741.8|27734.8|27736.8|27729.8|19
1680690300000|2023-04-05 10:25:00|27739.3|27732.3|27751.8|27744.8|27751.8|27744.8|27736.8|27729.8|18
1680690600000|2023-04-05 10:30:00|27749.3|27742.3|27741.8|27734.8|27751.8|27744.8|27741.8|27734.8|22
1680690900000|2023-04-05 10:35:00|27736.8|27729.8|27746.8|27739.8|27746.8|27739.8|27736.8|27729.8|18
1680691200000|2023-04-05 10:40:00|27744.3|27737.3|27761.8|27754.8|27766.8|27759.8|27741.8|27734.8|47
1680691500000|2023-04-05 10:45:00|27764.3|27757.3|27771.8|27764.8|27771.8|27764.8|27761.8|27754.8|8
1680691800000|2023-04-05 10:50:00|27774.3|27767.3|27771.8|27764.8|27776.8|27769.8|27766.8|27759.8|36
1680692100000|2023-04-05 10:55:00|27776.8|27769.8|27776.8|27769.8|27776.8|27769.8|27771.8|27764.8|53
1680692400000|2023-04-05 11:00:00|27781.8|27774.8|27776.8|27769.8|27786.8|27779.8|27771.8|27764.8|118
1680692700000|2023-04-05 11:05:00|27771.8|27764.8|27771.8|27764.8|27776.8|27769.8|27769.3|27762.3|23
1680693000000|2023-04-05 11:10:00|27774.3|27767.3|27766.8|27759.8|27781.8|27774.8|27766.8|27759.8|36
1680693300000|2023-04-05 11:15:00|27769.3|27762.3|27761.8|27754.8|27769.3|27762.3|27761.8|27754.8|17
1680693600000|2023-04-05 11:20:00|27764.3|27757.3|27781.8|27774.8|27781.8|27774.8|27761.8|27754.8|42
1680693900000|2023-04-05 11:25:00|27779.3|27772.3|27771.8|27764.8|27779.3|27772.3|27766.8|27759.8|41
1680694200000|2023-04-05 11:30:00|27774.3|27767.3|27771.8|27764.8|27774.3|27767.3|27756.8|27749.8|55
1680694500000|2023-04-05 11:35:00|27774.3|27767.3|27761.8|27754.8|27776.8|27769.8|27759.3|27752.3|44
1680694800000|2023-04-05 11:40:00|27756.8|27749.8|27741.8|27734.8|27761.8|27754.8|27741.8|27734.8|43
1680695100000|2023-04-05 11:45:00|27744.3|27737.3|27751.8|27744.8|27751.8|27744.8|27741.8|27734.8|73
1680695400000|2023-04-05 11:50:00|27754.3|27747.3|27751.8|27744.8|27759.3|27752.3|27746.8|27739.8|26
1680695700000|2023-04-05 11:55:00|27746.8|27739.8|27741.8|27734.8|27751.8|27744.8|27741.8|27734.8|39
1680696000000|2023-04-05 12:00:00|27739.3|27732.3|27756.8|27749.8|27756.8|27749.8|27739.3|27732.3|34
1680696300000|2023-04-05 12:05:00|27759.3|27752.3|27751.8|27744.8|27761.8|27754.8|27746.8|27739.8|15
1680696600000|2023-04-05 12:10:00|27754.3|27747.3|27751.8|27744.8|27756.8|27749.8|27751.8|27744.8|38
1680696900000|2023-04-05 12:15:00|27754.3|27747.3|27731.8|27724.8|27756.8|27749.8|27721.8|27714.8|161
1680697200000|2023-04-05 12:20:00|27729.3|27722.3|27716.8|27709.8|27731.8|27724.8|27716.8|27709.8|95
1680697500000|2023-04-05 12:25:00|27711.8|27704.8|27716.8|27709.8|27726.8|27719.8|27711.8|27704.8|86
1680697800000|2023-04-05 12:30:00|27714.3|27707.3|27676.8|27669.8|27716.8|27709.8|27666.8|27659.8|189
1680698100000|2023-04-05 12:35:00|27671.8|27664.8|27686.8|27679.8|27691.8|27684.8|27669.3|27662.3|79
1680698400000|2023-04-05 12:40:00|27689.3|27682.3|27706.8|27699.8|27716.8|27709.8|27686.8|27679.8|80
1680698700000|2023-04-05 12:45:00|27711.8|27704.8|27719.3|27712.3|27729.3|27722.3|27706.8|27699.8|133
1680699000000|2023-04-05 12:50:00|27716.8|27709.8|27701.8|27694.8|27721.8|27714.8|27696.8|27689.8|48
1680699300000|2023-04-05 12:55:00|27699.3|27692.3|27706.8|27699.8|27711.8|27704.8|27699.3|27692.3|33
1680699600000|2023-04-05 13:00:00|27704.3|27697.3|27711.8|27704.8|27716.8|27709.8|27701.8|27694.8|38
1680699900000|2023-04-05 13:05:00|27709.3|27702.3|27711.8|27704.8|27711.8|27704.8|27696.8|27689.8|26
1680700200000|2023-04-05 13:10:00|27716.8|27709.8|27716.8|27709.8|27716.8|27709.8|27701.8|27694.8|48
1680700500000|2023-04-05 13:15:00|27721.8|27714.8|27721.8|27714.8|27726.8|27719.8|27716.8|27709.8|41
1680700800000|2023-04-05 13:20:00|27719.3|27712.3|27711.8|27704.8|27719.3|27712.3|27706.8|27699.8|28
1680701100000|2023-04-05 13:25:00|27709.3|27702.3|27711.8|27704.8|27716.8|27709.8|27706.8|27699.8|24
1680701400000|2023-04-05 13:30:00|27706.8|27699.8|27711.8|27704.8|27716.8|27709.8|27706.8|27699.8|338
1680701700000|2023-04-05 13:35:00|27714.3|27707.3|27696.8|27689.8|27716.8|27709.8|27696.8|27689.8|491
1680702000000|2023-04-05 13:40:00|27691.8|27684.8|27704.3|27697.3|27711.8|27704.8|27691.8|27684.8|152
1680702300000|2023-04-05 13:45:00|27701.8|27694.8|27711.8|27704.8|27726.8|27719.8|27694.3|27687.3|139
1680702600000|2023-04-05 13:50:00|27714.3|27707.3|27721.8|27714.8|27731.8|27724.8|27706.8|27699.8|138
1680702900000|2023-04-05 13:55:00|27719.3|27712.3|27716.8|27709.8|27721.8|27714.8|27716.8|27709.8|86
1680703200000|2023-04-05 14:00:00|27724.3|27717.3|27661.8|27654.8|27726.8|27719.8|27656.8|27649.8|358
1680703500000|2023-04-05 14:05:00|27666.8|27659.8|27656.8|27649.8|27676.8|27669.8|27636.8|27629.8|276
1680703800000|2023-04-05 14:10:00|27659.3|27652.3|27646.8|27639.8|27661.8|27654.8|27631.8|27624.8|134
1680704100000|2023-04-05 14:15:00|27641.8|27634.8|27646.8|27639.8|27656.8|27649.8|27636.8|27629.8|138
1680704400000|2023-04-05 14:20:00|27649.3|27642.3|27686.8|27679.8|27689.3|27682.3|27646.8|27639.8|235
1680704700000|2023-04-05 14:25:00|27681.8|27674.8|27641.8|27634.8|27686.8|27679.8|27641.8|27634.8|229
1680705000000|2023-04-05 14:30:00|27644.3|27637.3|27666.8|27659.8|27674.3|27667.3|27641.8|27634.8|157
1680705300000|2023-04-05 14:35:00|27661.8|27654.8|27656.8|27649.8|27676.8|27669.8|27651.8|27644.8|111
1680705600000|2023-04-05 14:40:00|27654.3|27647.3|27626.8|27619.8|27654.3|27647.3|27626.8|27619.8|247
1680705900000|2023-04-05 14:45:00|27621.8|27614.8|27601.8|27594.8|27621.8|27614.8|27596.8|27589.8|314
1680706200000|2023-04-05 14:50:00|27604.3|27597.3|27601.8|27594.8|27606.8|27599.8|27584.3|27577.3|140
1680706500000|2023-04-05 14:55:00|27604.3|27597.3|27589.3|27582.3|27604.3|27597.3|27589.3|27582.3|99
1680706800000|2023-04-05 15:00:00|27586.8|27579.8|27591.8|27584.8|27591.8|27584.8|27571.8|27564.8|207
1680707100000|2023-04-05 15:05:00|27589.3|27582.3|27601.8|27594.8|27606.8|27599.8|27589.3|27582.3|126
1680707400000|2023-04-05 15:10:00|27604.3|27597.3|27616.8|27609.8|27626.8|27619.8|27596.8|27589.8|153
1680707700000|2023-04-05 15:15:00|27621.8|27614.8|27611.8|27604.8|27629.3|27622.3|27606.8|27599.8|67
1680708000000|2023-04-05 15:20:00|27614.3|27607.3|27606.8|27599.8|27616.8|27609.8|27606.8|27599.8|53
1680708300000|2023-04-05 15:25:00|27601.8|27594.8|27591.8|27584.8|27606.8|27599.8|27584.3|27577.3|449
1680708600000|2023-04-05 15:30:00|27594.3|27587.3|27639.3|27632.3|27641.8|27634.8|27591.8|27584.8|209
1680708900000|2023-04-05 15:35:00|27641.8|27634.8|27626.8|27619.8|27646.8|27639.8|27626.8|27619.8|194
1680709200000|2023-04-05 15:40:00|27629.3|27622.3|27616.8|27609.8|27631.8|27624.8|27611.8|27604.8|186
1680709500000|2023-04-05 15:45:00|27619.3|27612.3|27626.8|27619.8|27636.8|27629.8|27614.3|27607.3|162
1680709800000|2023-04-05 15:50:00|27629.3|27622.3|27621.8|27614.8|27636.8|27629.8|27621.8|27614.8|122
1680710100000|2023-04-05 15:55:00|27624.3|27617.3|27641.8|27634.8|27646.8|27639.8|27621.8|27614.8|50
1680710400000|2023-04-05 16:00:00|27646.8|27639.8|27636.8|27629.8|27646.8|27639.8|27631.8|27624.8|196
1680710700000|2023-04-05 16:05:00|27639.3|27632.3|27619.3|27612.3|27641.8|27634.8|27614.3|27607.3|61
1680711000000|2023-04-05 16:10:00|27616.8|27609.8|27626.8|27619.8|27634.3|27627.3|27616.8|27609.8|58
1680711300000|2023-04-05 16:15:00|27629.3|27622.3|27636.8|27629.8|27641.8|27634.8|27611.8|27604.8|128
1680711600000|2023-04-05 16:20:00|27639.3|27632.3|27636.8|27629.8|27641.8|27634.8|27636.8|27629.8|131
1680711900000|2023-04-05 16:25:00|27631.8|27624.8|27616.8|27609.8|27636.8|27629.8|27606.8|27599.8|113
1680712200000|2023-04-05 16:30:00|27614.3|27607.3|27614.3|27607.3|27616.8|27609.8|27606.8|27599.8|41
1680712500000|2023-04-05 16:35:00|27616.8|27609.8|27626.8|27619.8|27636.8|27629.8|27616.8|27609.8|41
1680712800000|2023-04-05 16:40:00|27621.8|27614.8|27626.8|27619.8|27631.8|27624.8|27616.8|27609.8|53
1680713100000|2023-04-05 16:45:00|27624.3|27617.3|27616.8|27609.8|27626.8|27619.8|27611.8|27604.8|35
1680713400000|2023-04-05 16:50:00|27614.3|27607.3|27619.3|27612.3|27621.8|27614.8|27611.8|27604.8|23
1680713700000|2023-04-05 16:55:00|27616.8|27609.8|27624.3|27617.3|27631.8|27624.8|27616.8|27609.8|14
1680714000000|2023-04-05 17:00:00|27621.8|27614.8|27616.8|27609.8|27626.8|27619.8|27611.8|27604.8|56
1680714300000|2023-04-05 17:05:00|27621.8|27614.8|27611.8|27604.8|27626.8|27619.8|27611.8|27604.8|143
1680714600000|2023-04-05 17:10:00|27614.3|27607.3|27621.8|27614.8|27631.8|27624.8|27614.3|27607.3|87
1680714900000|2023-04-05 17:15:00|27624.3|27617.3|27631.8|27624.8|27631.8|27624.8|27621.8|27614.8|36
1680715200000|2023-04-05 17:20:00|27629.3|27622.3|27636.8|27629.8|27636.8|27629.8|27629.3|27622.3|89
1680715500000|2023-04-05 17:25:00|27631.8|27624.8|27626.8|27619.8|27636.8|27629.8|27626.8|27619.8|32
1680715800000|2023-04-05 17:30:00|27629.3|27622.3|27621.8|27614.8|27631.8|27624.8|27621.8|27614.8|55
1680716100000|2023-04-05 17:35:00|27616.8|27609.8|27621.8|27614.8|27626.8|27619.8|27616.8|27609.8|71
1680716400000|2023-04-05 17:40:00|27619.3|27612.3|27619.3|27612.3|27621.8|27614.8|27611.8|27604.8|55
1680716700000|2023-04-05 17:45:00|27616.8|27609.8|27614.3|27607.3|27616.8|27609.8|27611.8|27604.8|23
1680717000000|2023-04-05 17:50:00|27616.8|27609.8|27626.8|27619.8|27636.8|27629.8|27616.8|27609.8|47
1680717300000|2023-04-05 17:55:00|27629.3|27622.3|27631.8|27624.8|27636.8|27629.8|27629.3|27622.3|56
1680717600000|2023-04-05 18:00:00|27634.3|27627.3|27656.8|27649.8|27661.8|27654.8|27634.3|27627.3|112
1680717900000|2023-04-05 18:05:00|27661.8|27654.8|27646.8|27639.8|27661.8|27654.8|27644.3|27637.3|42
1680718200000|2023-04-05 18:10:00|27636.8|27629.8|27641.8|27634.8|27646.8|27639.8|27634.3|27627.3|67
1680718500000|2023-04-05 18:15:00|27639.3|27632.3|27641.8|27634.8|27646.8|27639.8|27636.8|27629.8|36
1680718800000|2023-04-05 18:20:00|27644.3|27637.3|27636.8|27629.8|27644.3|27637.3|27629.3|27622.3|36
1680719100000|2023-04-05 18:25:00|27641.8|27634.8|27636.8|27629.8|27644.3|27637.3|27636.8|27629.8|40
1680719400000|2023-04-05 18:30:00|27641.8|27634.8|27646.8|27639.8|27646.8|27639.8|27636.8|27629.8|39
1680719700000|2023-04-05 18:35:00|27641.8|27634.8|27656.8|27649.8|27661.8|27654.8|27641.8|27634.8|68
1680720000000|2023-04-05 18:40:00|27661.8|27654.8|27656.8|27649.8|27661.8|27654.8|27646.8|27639.8|130
1680720300000|2023-04-05 18:45:00|27661.8|27654.8|27656.8|27649.8|27661.8|27654.8|27656.8|27649.8|57
1680720600000|2023-04-05 18:50:00|27661.8|27654.8|27656.8|27649.8|27661.8|27654.8|27656.8|27649.8|42
1680720900000|2023-04-05 18:55:00|27659.3|27652.3|27664.3|27657.3|27666.8|27659.8|27656.8|27649.8|83
1680721200000|2023-04-05 19:00:00|27661.8|27654.8|27656.8|27649.8|27666.8|27659.8|27651.8|27644.8|115
1680721500000|2023-04-05 19:05:00|27659.3|27652.3|27656.8|27649.8|27666.8|27659.8|27651.8|27644.8|140
1680721800000|2023-04-05 19:10:00|27661.8|27654.8|27656.8|27649.8|27661.8|27654.8|27651.8|27644.8|131
1680722100000|2023-04-05 19:15:00|27659.3|27652.3|27649.3|27642.3|27661.8|27654.8|27646.8|27639.8|106
1680722400000|2023-04-05 19:20:00|27646.8|27639.8|27656.8|27649.8|27661.8|27654.8|27646.8|27639.8|76
1680722700000|2023-04-05 19:25:00|27661.8|27654.8|27661.8|27654.8|27671.8|27664.8|27656.8|27649.8|106
1680723000000|2023-04-05 19:30:00|27666.8|27659.8|27676.8|27669.8|27676.8|27669.8|27666.8|27659.8|105
1680723300000|2023-04-05 19:35:00|27674.3|27667.3|27671.8|27664.8|27681.8|27674.8|27669.3|27662.3|93
1680723600000|2023-04-05 19:40:00|27669.3|27662.3|27681.8|27674.8|27686.8|27679.8|27666.8|27659.8|125
1680723900000|2023-04-05 19:45:00|27679.3|27672.3|27671.8|27664.8|27681.8|27674.8|27666.8|27659.8|76
1680724200000|2023-04-05 19:50:00|27676.8|27669.8|27689.3|27682.3|27691.8|27684.8|27674.3|27667.3|210
1680724500000|2023-04-05 19:55:00|27686.8|27679.8|27701.8|27694.8|27706.8|27699.8|27681.8|27674.8|392
1680724800000|2023-04-05 20:00:00|27696.8|27689.8|27686.8|27679.8|27696.8|27689.8|27686.8|27679.8|89
1680725100000|2023-04-05 20:05:00|27689.3|27682.3|27686.8|27679.8|27689.3|27682.3|27686.8|27679.8|42
1680725400000|2023-04-05 20:10:00|27691.8|27684.8|27701.8|27694.8|27701.8|27694.8|27686.8|27679.8|86
1680725700000|2023-04-05 20:15:00|27699.3|27692.3|27696.8|27689.8|27699.3|27692.3|27696.8|27689.8|6
1680726000000|2023-04-05 20:20:00|||||||||5
1680726300000|2023-04-05 20:25:00|27699.3|27692.3|27696.8|27689.8|27701.8|27694.8|27696.8|27689.8|24
1680726600000|2023-04-05 20:30:00|27699.3|27692.3|27686.8|27679.8|27699.3|27692.3|27686.8|27679.8|49
1680726900000|2023-04-05 20:35:00|27689.3|27682.3|27681.8|27674.8|27691.8|27684.8|27681.8|27674.8|124
1680727200000|2023-04-05 20:40:00|27684.3|27677.3|27686.8|27679.8|27686.8|27679.8|27681.8|27674.8|37
1680727500000|2023-04-05 20:45:00|27681.8|27674.8|27696.8|27689.8|27696.8|27689.8|27681.8|27674.8|27
1680727800000|2023-04-05 20:50:00|27694.3|27687.3|27694.3|27687.3|27696.8|27689.8|27691.8|27684.8|52
1680728100000|2023-04-05 20:55:00|27696.8|27689.8|27690.8|27675.8|27696.8|27689.8|27686.8|27673.3|49
1680728400000|2023-04-05 21:00:00|27688.3|27673.3|27688.3|27673.3|27693.3|27678.3|27685.8|27670.8|0
1680728700000|2023-04-05 21:05:00|27690.8|27675.8|27688.3|27673.3|27690.8|27675.8|27678.3|27663.3|6
1680729000000|2023-04-05 21:10:00|27695.8|27680.8|27702.6|27672.6|27702.6|27680.8|27695.8|27672.6|8845
1680729300000|2023-04-05 21:15:00|27701|27671|27701.3|27671.3|27701.3|27671.3|27700.6|27670.6|0
1680729600000|2023-04-05 21:20:00|27701.9|27671.9|27703.2|27673.2|27703.9|27673.9|27701.3|27671.3|0
1680729900000|2023-04-05 21:25:00|27703.4|27673.4|27700.3|27670.3|27704.1|27674.1|27699.9|27669.9|0
1680730200000|2023-04-05 21:30:00|27700.1|27670.1|27700.1|27670.1|27700.4|27670.4|27700.1|27670.1|0
1680730500000|2023-04-05 21:35:00|27699.6|27669.6|27699.6|27669.6|27699.6|27669.6|27699.6|27669.6|0
1680730800000|2023-04-05 21:40:00|27700.3|27670.3|27700.1|27670.1|27700.3|27670.3|27700.1|27670.1|0
1680731100000|2023-04-05 21:45:00|27699.4|27669.4|27699.3|27669.3|27699.5|27669.5|27698.8|27668.8|0
1680731400000|2023-04-05 21:50:00|27699.5|27669.5|27698.3|27668.3|27699.6|27669.6|27698|27668|0
1680731700000|2023-04-05 21:55:00|27697.5|27667.5|27695.5|27665.5|27697.5|27667.5|27692.7|27662.7|0
1680732000000|2023-04-05 22:00:00|27695.7|27665.7|27698.3|27683.3|27705.8|27690.8|27690|27660|61
1680732300000|2023-04-05 22:05:00|27700.8|27685.8|27700.8|27685.8|27700.8|27685.8|27700.8|27685.8|11
1680732600000|2023-04-05 22:10:00|||||||||5
1680732900000|2023-04-05 22:15:00|27705.8|27690.8|27705.8|27690.8|27705.8|27690.8|27705.8|27690.8|18
1680733200000|2023-04-05 22:20:00|27710.8|27695.8|27715.8|27700.8|27715.8|27700.8|27710.8|27695.8|29
1680733500000|2023-04-05 22:25:00|||||||||12
1680733800000|2023-04-05 22:30:00|||||||||18
1680734100000|2023-04-05 22:35:00|27713.3|27698.3|27710.8|27695.8|27713.3|27698.3|27710.8|27695.8|53
1680734400000|2023-04-05 22:40:00|27705.8|27690.8|27708.3|27693.3|27710.8|27695.8|27705.8|27690.8|12
1680734700000|2023-04-05 22:45:00|27705.8|27690.8|27705.8|27690.8|27705.8|27690.8|27705.8|27690.8|0
1680735000000|2023-04-05 22:50:00|||||||||2
1680735300000|2023-04-05 22:55:00|27700.8|27685.8|27695.8|27680.8|27700.8|27685.8|27695.8|27680.8|43
1680735600000|2023-04-05 23:00:00|27690.8|27675.8|27680.8|27665.8|27690.8|27675.8|27680.8|27665.8|35
1680735900000|2023-04-05 23:05:00|27683.3|27668.3|27680.8|27665.8|27683.3|27668.3|27680.8|27665.8|22
1680736200000|2023-04-05 23:10:00|27678.3|27663.3|27680.8|27665.8|27680.8|27665.8|27675.8|27660.8|14
1680736500000|2023-04-05 23:15:00|27683.3|27668.3|27680.8|27665.8|27690.8|27675.8|27680.8|27665.8|31
1680736800000|2023-04-05 23:20:00|||||||||6
1680737100000|2023-04-05 23:25:00|27675.8|27660.8|27678.3|27663.3|27680.8|27665.8|27675.8|27660.8|24
1680737400000|2023-04-05 23:30:00|27680.8|27665.8|27701.8|27694.8|27701.8|27694.8|27680.8|27665.8|14678
1680737700000|2023-04-05 23:35:00|27696.8|27689.8|27681.8|27674.8|27699.3|27692.3|27676.8|27669.8|153
1680738000000|2023-04-05 23:40:00|27686.8|27679.8|27659.3|27652.3|27686.8|27679.8|27656.8|27649.8|166
1680738300000|2023-04-05 23:45:00|27656.8|27649.8|27616.8|27609.8|27659.3|27652.3|27616.8|27609.8|281
1680738600000|2023-04-05 23:50:00|27619.3|27612.3|27631.8|27624.8|27636.8|27629.8|27616.8|27609.8|194
1680738900000|2023-04-05 23:55:00|27629.3|27622.3|27639.3|27632.3|27649.3|27642.3|27621.8|27614.8|260
1680739200000|2023-04-06 00:00:00|27636.8|27629.8|27581.8|27574.8|27636.8|27629.8|27559.3|27552.3|1836
1680739500000|2023-04-06 00:05:00|27579.3|27572.3|27546.8|27539.8|27579.3|27572.3|27526.8|27519.8|934
1680739800000|2023-04-06 00:10:00|27551.8|27544.8|27506.8|27499.8|27551.8|27544.8|27501.8|27494.8|898
1680740100000|2023-04-06 00:15:00|27501.8|27494.8|27516.8|27509.8|27524.3|27517.3|27476.8|27469.8|1483
1680740400000|2023-04-06 00:20:00|27514.3|27507.3|27486.8|27479.8|27516.8|27509.8|27469.3|27462.3|707
1680740700000|2023-04-06 00:25:00|27481.8|27474.8|27491.8|27484.8|27516.8|27509.8|27481.8|27474.8|787
1680741000000|2023-04-06 00:30:00|27486.8|27479.8|27521.8|27514.8|27536.8|27529.8|27486.8|27479.8|981
1680741300000|2023-04-06 00:35:00|27519.3|27512.3|27536.8|27529.8|27536.8|27529.8|27516.8|27509.8|581
1680741600000|2023-04-06 00:40:00|27531.8|27524.8|27516.8|27509.8|27531.8|27524.8|27501.8|27494.8|475
1680741900000|2023-04-06 00:45:00|27514.3|27507.3|27531.8|27524.8|27536.8|27529.8|27506.8|27499.8|332
1680742200000|2023-04-06 00:50:00|27536.8|27529.8|27546.8|27539.8|27546.8|27539.8|27516.8|27509.8|286
1680742500000|2023-04-06 00:55:00|27551.8|27544.8|27561.8|27554.8|27561.8|27554.8|27541.8|27534.8|400
1680742800000|2023-04-06 01:00:00|27556.8|27549.8|27571.8|27564.8|27571.8|27564.8|27541.8|27534.8|477
1680743100000|2023-04-06 01:05:00|27569.3|27562.3|27556.8|27549.8|27576.8|27569.8|27551.8|27544.8|572
1680743400000|2023-04-06 01:10:00|27559.3|27552.3|27536.8|27529.8|27561.8|27554.8|27534.3|27527.3|324
1680743700000|2023-04-06 01:15:00|27531.8|27524.8|27541.8|27534.8|27556.8|27549.8|27531.8|27524.8|370
1680744000000|2023-04-06 01:20:00|27536.8|27529.8|27531.8|27524.8|27541.8|27534.8|27511.8|27504.8|306
1680744300000|2023-04-06 01:25:00|27529.3|27522.3|27531.8|27524.8|27531.8|27524.8|27516.8|27509.8|209
1680744600000|2023-04-06 01:30:00|27526.8|27519.8|27536.8|27529.8|27541.8|27534.8|27516.8|27509.8|328
1680744900000|2023-04-06 01:35:00|27539.3|27532.3|27511.8|27504.8|27541.8|27534.8|27506.8|27499.8|383
1680745200000|2023-04-06 01:40:00|27509.3|27502.3|27541.8|27534.8|27541.8|27534.8|27501.8|27494.8|403
1680745500000|2023-04-06 01:45:00|27546.8|27539.8|27541.8|27534.8|27546.8|27539.8|27534.3|27527.3|431
1680745800000|2023-04-06 01:50:00|27544.3|27537.3|27556.8|27549.8|27566.8|27559.8|27541.8|27534.8|427
1680746100000|2023-04-06 01:55:00|27551.8|27544.8|27546.8|27539.8|27554.3|27547.3|27536.8|27529.8|190
1680746400000|2023-04-06 02:00:00|27541.8|27534.8|27516.8|27509.8|27541.8|27534.8|27511.8|27504.8|283
1680746700000|2023-04-06 02:05:00|27514.3|27507.3|27501.8|27494.8|27516.8|27509.8|27499.3|27492.3|348
1680747000000|2023-04-06 02:10:00|27496.8|27489.8|27506.8|27499.8|27516.8|27509.8|27496.8|27489.8|138
1680747300000|2023-04-06 02:15:00|27501.8|27494.8|27506.8|27499.8|27511.8|27504.8|27496.8|27489.8|127
1680747600000|2023-04-06 02:20:00|27504.3|27497.3|27506.8|27499.8|27511.8|27504.8|27496.8|27489.8|193
1680747900000|2023-04-06 02:25:00|27511.8|27504.8|27526.8|27519.8|27526.8|27519.8|27506.8|27499.8|332
1680748200000|2023-04-06 02:30:00|27524.3|27517.3|27526.8|27519.8|27531.8|27524.8|27521.8|27514.8|120
1680748500000|2023-04-06 02:35:00|27531.8|27524.8|27536.8|27529.8|27536.8|27529.8|27526.8|27519.8|140
1680748800000|2023-04-06 02:40:00|27531.8|27524.8|27521.8|27514.8|27531.8|27524.8|27516.8|27509.8|65
1680749100000|2023-04-06 02:45:00|27526.8|27519.8|27511.8|27504.8|27526.8|27519.8|27511.8|27504.8|95
1680749400000|2023-04-06 02:50:00|27514.3|27507.3|27511.8|27504.8|27516.8|27509.8|27511.8|27504.8|91
1680749700000|2023-04-06 02:55:00|||||||||38
1680750000000|2023-04-06 03:00:00|27506.8|27499.8|27501.8|27494.8|27511.8|27504.8|27501.8|27494.8|117
1680750300000|2023-04-06 03:05:00|27504.3|27497.3|27501.8|27494.8|27506.8|27499.8|27501.8|27494.8|73
1680750600000|2023-04-06 03:10:00|||||||||70
1680750900000|2023-04-06 03:15:00|||||||||16
1680751200000|2023-04-06 03:20:00|27496.8|27489.8|27511.8|27504.8|27511.8|27504.8|27496.8|27489.8|146
1680751500000|2023-04-06 03:25:00|27506.8|27499.8|27506.8|27499.8|27511.8|27504.8|27506.8|27499.8|87
1680751800000|2023-04-06 03:30:00|27501.8|27494.8|27501.8|27494.8|27506.8|27499.8|27486.8|27479.8|459
1680752100000|2023-04-06 03:35:00|27499.3|27492.3|27496.8|27489.8|27499.3|27492.3|27476.8|27469.8|312
1680752400000|2023-04-06 03:40:00|27499.3|27492.3|27491.8|27484.8|27499.3|27492.3|27486.8|27479.8|169
1680752700000|2023-04-06 03:45:00|27486.8|27479.8|27479.3|27472.3|27491.8|27484.8|27476.8|27469.8|196
1680753000000|2023-04-06 03:50:00|27481.8|27474.8|27466.8|27459.8|27481.8|27474.8|27466.8|27459.8|241
1680753300000|2023-04-06 03:55:00|27461.8|27454.8|27456.8|27449.8|27466.8|27459.8|27446.8|27439.8|382
1680753600000|2023-04-06 04:00:00|27451.8|27444.8|27446.8|27439.8|27456.8|27449.8|27436.8|27429.8|350
1680753900000|2023-04-06 04:05:00|27444.3|27437.3|27436.8|27429.8|27446.8|27439.8|27434.3|27427.3|208
1680754200000|2023-04-06 04:10:00|27441.8|27434.8|27451.8|27444.8|27451.8|27444.8|27436.8|27429.8|266
1680754500000|2023-04-06 04:15:00|27446.8|27439.8|27456.8|27449.8|27461.8|27454.8|27446.8|27439.8|189
1680754800000|2023-04-06 04:20:00|27459.3|27452.3|27456.8|27449.8|27466.8|27459.8|27456.8|27449.8|190
1680755100000|2023-04-06 04:25:00|27461.8|27454.8|27466.8|27459.8|27469.3|27462.3|27456.8|27449.8|222
1680755400000|2023-04-06 04:30:00|27461.8|27454.8|27461.8|27454.8|27466.8|27459.8|27451.8|27444.8|159
1680755700000|2023-04-06 04:35:00|27456.8|27449.8|27461.8|27454.8|27461.8|27454.8|27456.8|27449.8|160
1680756000000|2023-04-06 04:40:00|27466.8|27459.8|27461.8|27454.8|27466.8|27459.8|27451.8|27444.8|190
1680756300000|2023-04-06 04:45:00|27456.8|27449.8|27456.8|27449.8|27461.8|27454.8|27456.8|27449.8|114
1680756600000|2023-04-06 04:50:00|27461.8|27454.8|27456.8|27449.8|27461.8|27454.8|27456.8|27449.8|178
1680756900000|2023-04-06 04:55:00|27451.8|27444.8|27451.8|27444.8|27456.8|27449.8|27451.8|27444.8|171
1680757200000|2023-04-06 05:00:00|27449.3|27442.3|27446.8|27439.8|27451.8|27444.8|27446.8|27439.8|259
1680757500000|2023-04-06 05:05:00|27444.3|27437.3|27451.8|27444.8|27451.8|27444.8|27441.8|27434.8|338
1680757800000|2023-04-06 05:10:00|27446.8|27439.8|27456.8|27449.8|27461.8|27454.8|27441.8|27434.8|283
1680758100000|2023-04-06 05:15:00|27454.3|27447.3|27451.8|27444.8|27456.8|27449.8|27446.8|27439.8|226
1680758400000|2023-04-06 05:20:00|27446.8|27439.8|27436.8|27429.8|27451.8|27444.8|27436.8|27429.8|295
1680758700000|2023-04-06 05:25:00|27441.8|27434.8|27441.8|27434.8|27441.8|27434.8|27436.8|27429.8|219
1680759000000|2023-04-06 05:30:00|27446.8|27439.8|27451.8|27444.8|27451.8|27444.8|27441.8|27434.8|351
1680759300000|2023-04-06 05:35:00|27456.8|27449.8|27461.8|27454.8|27466.8|27459.8|27456.8|27449.8|535
1680759600000|2023-04-06 05:40:00|27456.8|27449.8|27461.8|27454.8|27461.8|27454.8|27454.3|27447.3|275
1680759900000|2023-04-06 05:45:00|27466.8|27459.8|27466.8|27459.8|27469.3|27462.3|27466.8|27459.8|208
1680760200000|2023-04-06 05:50:00|27471.8|27464.8|27476.8|27469.8|27481.8|27474.8|27466.8|27459.8|406
1680760500000|2023-04-06 05:55:00|27471.8|27464.8|27481.8|27474.8|27481.8|27474.8|27461.8|27454.8|867
1680760800000|2023-04-06 06:00:00|27486.8|27479.8|27516.8|27509.8|27516.8|27509.8|27481.8|27474.8|2510
1680761100000|2023-04-06 06:05:00|27519.3|27512.3|27526.8|27519.8|27526.8|27519.8|27506.8|27499.8|1056
1680761400000|2023-04-06 06:10:00|27529.3|27522.3|27536.8|27529.8|27541.8|27534.8|27521.8|27514.8|1103
1680761700000|2023-04-06 06:15:00|27541.8|27534.8|27546.8|27539.8|27546.8|27539.8|27536.8|27529.8|316
1680762000000|2023-04-06 06:20:00|27541.8|27534.8|27534.3|27527.3|27549.3|27542.3|27534.3|27527.3|231
1680762300000|2023-04-06 06:25:00|27536.8|27529.8|27546.8|27539.8|27546.8|27539.8|27536.8|27529.8|60
1680762600000|2023-04-06 06:30:00|27544.3|27537.3|27549.3|27542.3|27551.8|27544.8|27541.8|27534.8|76
1680762900000|2023-04-06 06:35:00|27546.8|27539.8|27556.8|27549.8|27561.8|27554.8|27546.8|27539.8|47
1680763200000|2023-04-06 06:40:00|27561.8|27554.8|27556.8|27549.8|27561.8|27554.8|27551.8|27544.8|38
1680763500000|2023-04-06 06:45:00|27561.8|27554.8|27551.8|27544.8|27561.8|27554.8|27551.8|27544.8|124
1680763800000|2023-04-06 06:50:00|27554.3|27547.3|27556.8|27549.8|27556.8|27549.8|27551.8|27544.8|17
1680764100000|2023-04-06 06:55:00|27561.8|27554.8|27561.8|27554.8|27561.8|27554.8|27556.8|27549.8|33
1680764400000|2023-04-06 07:00:00|27566.8|27559.8|27551.8|27544.8|27571.8|27564.8|27541.8|27534.8|205
1680764700000|2023-04-06 07:05:00|27549.3|27542.3|27556.8|27549.8|27559.3|27552.3|27546.8|27539.8|85
1680765000000|2023-04-06 07:10:00|27559.3|27552.3|27559.3|27552.3|27561.8|27554.8|27546.8|27539.8|49
1680765300000|2023-04-06 07:15:00|27556.8|27549.8|27576.8|27569.8|27579.3|27572.3|27556.8|27549.8|65
1680765600000|2023-04-06 07:20:00|27579.3|27572.3|27571.8|27564.8|27581.8|27574.8|27571.8|27564.8|30
1680765900000|2023-04-06 07:25:00|27566.8|27559.8|27566.8|27559.8|27569.3|27562.3|27561.8|27554.8|73
1680766200000|2023-04-06 07:30:00|27571.8|27564.8|27559.3|27552.3|27576.8|27569.8|27546.8|27539.8|171
1680766500000|2023-04-06 07:35:00|27561.8|27554.8|27546.8|27539.8|27561.8|27554.8|27541.8|27534.8|73
1680766800000|2023-04-06 07:40:00|27541.8|27534.8|27536.8|27529.8|27551.8|27544.8|27531.8|27524.8|43
1680767100000|2023-04-06 07:45:00|27539.3|27532.3|27551.8|27544.8|27556.8|27549.8|27536.8|27529.8|21
1680767400000|2023-04-06 07:50:00|27556.8|27549.8|27561.8|27554.8|27564.3|27557.3|27546.8|27539.8|70
1680767700000|2023-04-06 07:55:00|27559.3|27552.3|27566.8|27559.8|27574.3|27567.3|27559.3|27552.3|41
1680768000000|2023-04-06 08:00:00|27569.3|27562.3|27581.8|27574.8|27581.8|27574.8|27566.8|27559.8|37
1680768300000|2023-04-06 08:05:00|27576.8|27569.8|27586.8|27579.8|27586.8|27579.8|27571.8|27564.8|80
1680768600000|2023-04-06 08:10:00|27591.8|27584.8|27591.8|27584.8|27601.8|27594.8|27591.8|27584.8|173
1680768900000|2023-04-06 08:15:00|27586.8|27579.8|27586.8|27579.8|27594.3|27587.3|27576.8|27569.8|93
1680769200000|2023-04-06 08:20:00|27584.3|27577.3|27566.8|27559.8|27584.3|27577.3|27559.3|27552.3|78
1680769500000|2023-04-06 08:25:00|27569.3|27562.3|27566.8|27559.8|27571.8|27564.8|27561.8|27554.8|46
1680769800000|2023-04-06 08:30:00|27569.3|27562.3|27561.8|27554.8|27571.8|27564.8|27561.8|27554.8|57
1680770100000|2023-04-06 08:35:00|27564.3|27557.3|27556.8|27549.8|27564.3|27557.3|27551.8|27544.8|47
1680770400000|2023-04-06 08:40:00|27554.3|27547.3|27559.3|27552.3|27561.8|27554.8|27546.8|27539.8|30
1680770700000|2023-04-06 08:45:00|27561.8|27554.8|27554.3|27547.3|27571.8|27564.8|27551.8|27544.8|43
1680771000000|2023-04-06 08:50:00|27556.8|27549.8|27566.8|27559.8|27566.8|27559.8|27546.8|27539.8|45
1680771300000|2023-04-06 08:55:00|27571.8|27564.8|27579.3|27572.3|27586.8|27579.8|27566.8|27559.8|70
1680771600000|2023-04-06 09:00:00|27581.8|27574.8|27576.8|27569.8|27581.8|27574.8|27571.8|27564.8|22
1680771900000|2023-04-06 09:05:00|27574.3|27567.3|27561.8|27554.8|27576.8|27569.8|27561.8|27554.8|16
1680772200000|2023-04-06 09:10:00|27556.8|27549.8|27561.8|27554.8|27564.3|27557.3|27551.8|27544.8|85
1680772500000|2023-04-06 09:15:00|27566.8|27559.8|27546.8|27539.8|27566.8|27559.8|27541.8|27534.8|78
1680772800000|2023-04-06 09:20:00|27541.8|27534.8|27531.8|27524.8|27546.8|27539.8|27529.3|27522.3|32
1680773100000|2023-04-06 09:25:00|27534.3|27527.3|27531.8|27524.8|27539.3|27532.3|27531.8|27524.8|38
1680773400000|2023-04-06 09:30:00|27529.3|27522.3|27531.8|27524.8|27534.3|27527.3|27526.8|27519.8|20
1680773700000|2023-04-06 09:35:00|27536.8|27529.8|27536.8|27529.8|27541.8|27534.8|27536.8|27529.8|59
1680774000000|2023-04-06 09:40:00|27539.3|27532.3|27536.8|27529.8|27546.8|27539.8|27534.3|27527.3|32
1680774300000|2023-04-06 09:45:00|27539.3|27532.3|27541.8|27534.8|27546.8|27539.8|27536.8|27529.8|41
1680774600000|2023-04-06 09:50:00|27544.3|27537.3|27561.8|27554.8|27566.8|27559.8|27544.3|27537.3|24
1680774900000|2023-04-06 09:55:00|27559.3|27552.3|27546.8|27539.8|27561.8|27554.8|27546.8|27539.8|23
1680775200000|2023-04-06 10:00:00|27541.8|27534.8|27526.8|27519.8|27549.3|27542.3|27521.8|27514.8|99
1680775500000|2023-04-06 10:05:00|27524.3|27517.3|27536.8|27529.8|27546.8|27539.8|27521.8|27514.8|49
1680775800000|2023-04-06 10:10:00|27541.8|27534.8|27556.8|27549.8|27559.3|27552.3|27539.3|27532.3|45
1680776100000|2023-04-06 10:15:00|27561.8|27554.8|27566.8|27559.8|27566.8|27559.8|27556.8|27549.8|32
1680776400000|2023-04-06 10:20:00|27564.3|27557.3|27566.8|27559.8|27574.3|27567.3|27561.8|27554.8|67
1680776700000|2023-04-06 10:25:00|27564.3|27557.3|27566.8|27559.8|27571.8|27564.8|27561.8|27554.8|9
1680777000000|2023-04-06 10:30:00|27564.3|27557.3|27561.8|27554.8|27571.8|27564.8|27559.3|27552.3|43
1680777300000|2023-04-06 10:35:00|27564.3|27557.3|27556.8|27549.8|27564.3|27557.3|27551.8|27544.8|41
1680777600000|2023-04-06 10:40:00|27561.8|27554.8|27571.8|27564.8|27576.8|27569.8|27556.8|27549.8|48
1680777900000|2023-04-06 10:45:00|27569.3|27562.3|27574.3|27567.3|27576.8|27569.8|27569.3|27562.3|7
1680778200000|2023-04-06 10:50:00|27576.8|27569.8|27576.8|27569.8|27576.8|27569.8|27566.8|27559.8|63
1680778500000|2023-04-06 10:55:00|27579.3|27572.3|27581.8|27574.8|27581.8|27574.8|27576.8|27569.8|22
1680778800000|2023-04-06 11:00:00|27579.3|27572.3|27581.8|27574.8|27589.3|27582.3|27576.8|27569.8|57
1680779100000|2023-04-06 11:05:00|27579.3|27572.3|27581.8|27574.8|27584.3|27577.3|27576.8|27569.8|15
1680779400000|2023-04-06 11:10:00|27584.3|27577.3|27581.8|27574.8|27586.8|27579.8|27581.8|27574.8|51
1680779700000|2023-04-06 11:15:00|27584.3|27577.3|27584.3|27577.3|27586.8|27579.8|27579.3|27572.3|22
1680780000000|2023-04-06 11:20:00|27581.8|27574.8|27586.8|27579.8|27586.8|27579.8|27581.8|27574.8|9
1680780300000|2023-04-06 11:25:00|27584.3|27577.3|27591.8|27584.8|27596.8|27589.8|27581.8|27574.8|88
1680780600000|2023-04-06 11:30:00|27594.3|27587.3|27596.8|27589.8|27611.8|27604.8|27591.8|27584.8|113
1680780900000|2023-04-06 11:35:00|27599.3|27592.3|27601.8|27594.8|27601.8|27594.8|27594.3|27587.3|18
1680781200000|2023-04-06 11:40:00|27606.8|27599.8|27591.8|27584.8|27606.8|27599.8|27591.8|27584.8|68
1680781500000|2023-04-06 11:45:00|27589.3|27582.3|27606.8|27599.8|27611.8|27604.8|27589.3|27582.3|43
1680781800000|2023-04-06 11:50:00|||||||||90
1680782100000|2023-04-06 11:55:00|27609.3|27602.3|27616.8|27609.8|27616.8|27609.8|27606.8|27599.8|116
1680782400000|2023-04-06 12:00:00|27614.3|27607.3|27609.3|27602.3|27621.8|27614.8|27601.8|27594.8|35
1680782700000|2023-04-06 12:05:00|27606.8|27599.8|27589.3|27582.3|27606.8|27599.8|27589.3|27582.3|55
1680783000000|2023-04-06 12:10:00|27586.8|27579.8|27581.8|27574.8|27586.8|27579.8|27576.8|27569.8|66
1680783300000|2023-04-06 12:15:00|27576.8|27569.8|27571.8|27564.8|27576.8|27569.8|27566.8|27559.8|110
1680783600000|2023-04-06 12:20:00|27566.8|27559.8|27566.8|27559.8|27571.8|27564.8|27561.8|27554.8|32
1680783900000|2023-04-06 12:25:00|27564.3|27557.3|27566.8|27559.8|27566.8|27559.8|27561.8|27554.8|61
1680784200000|2023-04-06 12:30:00|27564.3|27557.3|27576.8|27569.8|27579.3|27572.3|27556.8|27549.8|134
1680784500000|2023-04-06 12:35:00|27579.3|27572.3|27584.3|27577.3|27586.8|27579.8|27566.8|27559.8|51
1680784800000|2023-04-06 12:40:00|27586.8|27579.8|27586.8|27579.8|27591.8|27584.8|27576.8|27569.8|36
1680785100000|2023-04-06 12:45:00|27584.3|27577.3|27586.8|27579.8|27591.8|27584.8|27571.8|27564.8|83
1680785400000|2023-04-06 12:50:00|27581.8|27574.8|27566.8|27559.8|27586.8|27579.8|27566.8|27559.8|37
1680785700000|2023-04-06 12:55:00|27569.3|27562.3|27566.8|27559.8|27571.8|27564.8|27559.3|27552.3|10
1680786000000|2023-04-06 13:00:00|27564.3|27557.3|27566.8|27559.8|27576.8|27569.8|27564.3|27557.3|41
1680786300000|2023-04-06 13:05:00|27569.3|27562.3|27576.8|27569.8|27581.8|27574.8|27566.8|27559.8|32
1680786600000|2023-04-06 13:10:00|27571.8|27564.8|27576.8|27569.8|27576.8|27569.8|27566.8|27559.8|50
1680786900000|2023-04-06 13:15:00|27574.3|27567.3|27571.8|27564.8|27574.3|27567.3|27556.8|27549.8|56
1680787200000|2023-04-06 13:20:00|27569.3|27562.3|27566.8|27559.8|27576.8|27569.8|27561.8|27554.8|50
1680787500000|2023-04-06 13:25:00|27564.3|27557.3|27569.3|27562.3|27581.8|27574.8|27564.3|27557.3|18
1680787800000|2023-04-06 13:30:00|27571.8|27564.8|27541.8|27534.8|27576.8|27569.8|27536.8|27529.8|136
1680788100000|2023-04-06 13:35:00|27546.8|27539.8|27546.8|27539.8|27556.8|27549.8|27531.8|27524.8|265
1680788400000|2023-04-06 13:40:00|27544.3|27537.3|27541.8|27534.8|27551.8|27544.8|27516.8|27509.8|238
1680788700000|2023-04-06 13:45:00|27544.3|27537.3|27536.8|27529.8|27546.8|27539.8|27529.3|27522.3|152
1680789000000|2023-04-06 13:50:00|27534.3|27527.3|27526.8|27519.8|27541.8|27534.8|27526.8|27519.8|134
1680789300000|2023-04-06 13:55:00|27524.3|27517.3|27546.8|27539.8|27549.3|27542.3|27521.8|27514.8|109
1680789600000|2023-04-06 14:00:00|27551.8|27544.8|27566.8|27559.8|27571.8|27564.8|27541.8|27534.8|202
1680789900000|2023-04-06 14:05:00|27569.3|27562.3|27596.8|27589.8|27596.8|27589.8|27569.3|27562.3|135
1680790200000|2023-04-06 14:10:00|27599.3|27592.3|27606.8|27599.8|27621.8|27614.8|27596.8|27589.8|181
1680790500000|2023-04-06 14:15:00|27609.3|27602.3|27611.8|27604.8|27616.8|27609.8|27601.8|27594.8|134
1680790800000|2023-04-06 14:20:00|27609.3|27602.3|27601.8|27594.8|27609.3|27602.3|27596.8|27589.8|69
1680791100000|2023-04-06 14:25:00|27596.8|27589.8|27616.8|27609.8|27616.8|27609.8|27596.8|27589.8|164
1680791400000|2023-04-06 14:30:00|27611.8|27604.8|27616.8|27609.8|27616.8|27609.8|27601.8|27594.8|79
1680791700000|2023-04-06 14:35:00|27614.3|27607.3|27591.8|27584.8|27616.8|27609.8|27586.8|27579.8|67
1680792000000|2023-04-06 14:40:00|27594.3|27587.3|27566.8|27559.8|27594.3|27587.3|27551.8|27544.8|337
1680792300000|2023-04-06 14:45:00|27561.8|27554.8|27576.8|27569.8|27591.8|27584.8|27561.8|27554.8|127
1680792600000|2023-04-06 14:50:00|27581.8|27574.8|27574.3|27567.3|27589.3|27582.3|27571.8|27564.8|154
1680792900000|2023-04-06 14:55:00|27571.8|27564.8|27581.8|27574.8|27581.8|27574.8|27571.8|27564.8|96
1680793200000|2023-04-06 15:00:00|27579.3|27572.3|27596.8|27589.8|27596.8|27589.8|27571.8|27564.8|118
1680793500000|2023-04-06 15:05:00|27591.8|27584.8|27596.8|27589.8|27606.8|27599.8|27591.8|27584.8|74
1680793800000|2023-04-06 15:10:00|27599.3|27592.3|27596.8|27589.8|27606.8|27599.8|27591.8|27584.8|87
1680794100000|2023-04-06 15:15:00|27599.3|27592.3|27591.8|27584.8|27601.8|27594.8|27586.8|27579.8|108
1680794400000|2023-04-06 15:20:00|27589.3|27582.3|27581.8|27574.8|27596.8|27589.8|27576.8|27569.8|112
1680794700000|2023-04-06 15:25:00|27576.8|27569.8|27569.3|27562.3|27576.8|27569.8|27566.8|27559.8|180
1680795000000|2023-04-06 15:30:00|27571.8|27564.8|27591.8|27584.8|27596.8|27589.8|27569.3|27562.3|140
1680795300000|2023-04-06 15:35:00|27586.8|27579.8|27596.8|27589.8|27606.8|27599.8|27586.8|27579.8|129
1680795600000|2023-04-06 15:40:00|27599.3|27592.3|27604.3|27597.3|27609.3|27602.3|27599.3|27592.3|127
1680795900000|2023-04-06 15:45:00|27606.8|27599.8|27611.8|27604.8|27621.8|27614.8|27601.8|27594.8|140
1680796200000|2023-04-06 15:50:00|27614.3|27607.3|27611.8|27604.8|27616.8|27609.8|27609.3|27602.3|52
1680796500000|2023-04-06 15:55:00|27614.3|27607.3|27616.8|27609.8|27621.8|27614.8|27611.8|27604.8|71
1680796800000|2023-04-06 16:00:00|27619.3|27612.3|27644.3|27637.3|27646.8|27639.8|27619.3|27612.3|173
1680797100000|2023-04-06 16:05:00|27646.8|27639.8|27636.8|27629.8|27646.8|27639.8|27631.8|27624.8|60
1680797400000|2023-04-06 16:10:00|27634.3|27627.3|27651.8|27644.8|27651.8|27644.8|27631.8|27624.8|97
1680797700000|2023-04-06 16:15:00|27649.3|27642.3|27641.8|27634.8|27661.8|27654.8|27639.3|27632.3|85
1680798000000|2023-04-06 16:20:00|27639.3|27632.3|27641.8|27634.8|27646.8|27639.8|27636.8|27629.8|35
1680798300000|2023-04-06 16:25:00|27636.8|27629.8|27646.8|27639.8|27646.8|27639.8|27636.8|27629.8|18
1680798600000|2023-04-06 16:30:00|27649.3|27642.3|27671.8|27664.8|27676.8|27669.8|27649.3|27642.3|63
1680798900000|2023-04-06 16:35:00|27669.3|27662.3|27661.8|27654.8|27674.3|27667.3|27661.8|27654.8|30
1680799200000|2023-04-06 16:40:00|27664.3|27657.3|27676.8|27669.8|27676.8|27669.8|27661.8|27654.8|28
1680799500000|2023-04-06 16:45:00|27674.3|27667.3|27659.3|27652.3|27676.8|27669.8|27656.8|27649.8|103
1680799800000|2023-04-06 16:50:00|27656.8|27649.8|27656.8|27649.8|27666.8|27659.8|27656.8|27649.8|34
1680800100000|2023-04-06 16:55:00|27654.3|27647.3|27641.8|27634.8|27656.8|27649.8|27641.8|27634.8|36
1680800400000|2023-04-06 17:00:00|27644.3|27637.3|27656.8|27649.8|27656.8|27649.8|27631.8|27624.8|207
1680800700000|2023-04-06 17:05:00|27654.3|27647.3|27661.8|27654.8|27666.8|27659.8|27651.8|27644.8|56
1680801000000|2023-04-06 17:10:00|27664.3|27657.3|27651.8|27644.8|27666.8|27659.8|27651.8|27644.8|16
1680801300000|2023-04-06 17:15:00|27654.3|27647.3|27651.8|27644.8|27666.8|27659.8|27651.8|27644.8|41
1680801600000|2023-04-06 17:20:00|27654.3|27647.3|27656.8|27649.8|27661.8|27654.8|27651.8|27644.8|34
1680801900000|2023-04-06 17:25:00|27661.8|27654.8|27651.8|27644.8|27661.8|27654.8|27646.8|27639.8|67
1680802200000|2023-04-06 17:30:00|27654.3|27647.3|27641.8|27634.8|27656.8|27649.8|27639.3|27632.3|116
1680802500000|2023-04-06 17:35:00|27646.8|27639.8|27656.8|27649.8|27661.8|27654.8|27644.3|27637.3|30
1680802800000|2023-04-06 17:40:00|27659.3|27652.3|27651.8|27644.8|27659.3|27652.3|27646.8|27639.8|18
1680803100000|2023-04-06 17:45:00|27649.3|27642.3|27646.8|27639.8|27651.8|27644.8|27641.8|27634.8|20
1680803400000|2023-04-06 17:50:00|27649.3|27642.3|27651.8|27644.8|27656.8|27649.8|27641.8|27634.8|41
1680803700000|2023-04-06 17:55:00|27646.8|27639.8|27651.8|27644.8|27651.8|27644.8|27646.8|27639.8|18
1680804000000|2023-04-06 18:00:00|27656.8|27649.8|27651.8|27644.8|27656.8|27649.8|27646.8|27639.8|23
1680804300000|2023-04-06 18:05:00|27654.3|27647.3|27654.3|27647.3|27656.8|27649.8|27651.8|27644.8|11
1680804600000|2023-04-06 18:10:00|27656.8|27649.8|27656.8|27649.8|27661.8|27654.8|27651.8|27644.8|12
1680804900000|2023-04-06 18:15:00|27659.3|27652.3|27661.8|27654.8|27669.3|27662.3|27659.3|27652.3|31
1680805200000|2023-04-06 18:20:00|27659.3|27652.3|27666.8|27659.8|27671.8|27664.8|27656.8|27649.8|26
1680805500000|2023-04-06 18:25:00|27669.3|27662.3|27666.8|27659.8|27671.8|27664.8|27666.8|27659.8|12
1680805800000|2023-04-06 18:30:00|27669.3|27662.3|27676.8|27669.8|27676.8|27669.8|27669.3|27662.3|59
1680806100000|2023-04-06 18:35:00|27679.3|27672.3|27671.8|27664.8|27679.3|27672.3|27671.8|27664.8|51
1680806400000|2023-04-06 18:40:00|27674.3|27667.3|27671.8|27664.8|27676.8|27669.8|27671.8|27664.8|52
1680806700000|2023-04-06 18:45:00|27666.8|27659.8|27671.8|27664.8|27674.3|27667.3|27666.8|27659.8|28
1680807000000|2023-04-06 18:50:00|27669.3|27662.3|27671.8|27664.8|27676.8|27669.8|27666.8|27659.8|50
1680807300000|2023-04-06 18:55:00|27666.8|27659.8|27656.8|27649.8|27666.8|27659.8|27651.8|27644.8|52
1680807600000|2023-04-06 19:00:00|27661.8|27654.8|27661.8|27654.8|27666.8|27659.8|27656.8|27649.8|47
1680807900000|2023-04-06 19:05:00|27664.3|27657.3|27651.8|27644.8|27666.8|27659.8|27651.8|27644.8|52
1680808200000|2023-04-06 19:10:00|27646.8|27639.8|27646.8|27639.8|27651.8|27644.8|27646.8|27639.8|127
1680808500000|2023-04-06 19:15:00|27641.8|27634.8|27631.8|27624.8|27641.8|27634.8|27631.8|27624.8|87
1680808800000|2023-04-06 19:20:00|27634.3|27627.3|27634.3|27627.3|27636.8|27629.8|27631.8|27624.8|58
1680809100000|2023-04-06 19:25:00|27636.8|27629.8|27644.3|27637.3|27646.8|27639.8|27636.8|27629.8|27
1680809400000|2023-04-06 19:30:00|27646.8|27639.8|27651.8|27644.8|27656.8|27649.8|27641.8|27634.8|60
1680809700000|2023-04-06 19:35:00|27654.3|27647.3|27646.8|27639.8|27656.8|27649.8|27646.8|27639.8|74
1680810000000|2023-04-06 19:40:00|27644.3|27637.3|27641.8|27634.8|27646.8|27639.8|27636.8|27629.8|26
1680810300000|2023-04-06 19:45:00|27646.8|27639.8|27646.8|27639.8|27646.8|27639.8|27636.8|27629.8|74
1680810600000|2023-04-06 19:50:00|27641.8|27634.8|27636.8|27629.8|27646.8|27639.8|27634.3|27627.3|90
1680810900000|2023-04-06 19:55:00|27641.8|27634.8|27641.8|27634.8|27654.3|27647.3|27631.8|27624.8|292
1680811200000|2023-04-06 20:00:00|27639.3|27632.3|27636.8|27629.8|27639.3|27632.3|27631.8|27624.8|41
1680811500000|2023-04-06 20:05:00|27634.3|27627.3|27641.8|27634.8|27641.8|27634.8|27631.8|27624.8|29
1680811800000|2023-04-06 20:10:00|27639.3|27632.3|27641.8|27634.8|27641.8|27634.8|27636.8|27629.8|11
1680812100000|2023-04-06 20:15:00|27639.3|27632.3|27636.8|27629.8|27641.8|27634.8|27636.8|27629.8|15
1680812400000|2023-04-06 20:20:00|27639.3|27632.3|27641.8|27634.8|27644.3|27637.3|27636.8|27629.8|109
1680812700000|2023-04-06 20:25:00|27636.8|27629.8|27636.8|27629.8|27639.3|27632.3|27636.8|27629.8|27
1680813000000|2023-04-06 20:30:00|27641.8|27634.8|27641.8|27634.8|27641.8|27634.8|27639.3|27632.3|19
1680813300000|2023-04-06 20:35:00|27639.3|27632.3|27641.8|27634.8|27641.8|27634.8|27636.8|27629.8|17
1680813600000|2023-04-06 20:40:00|27636.8|27629.8|27631.8|27624.8|27641.8|27634.8|27631.8|27624.8|87
1680813900000|2023-04-06 20:45:00|27636.8|27629.8|27631.8|27624.8|27636.8|27629.8|27631.8|27624.8|21
1680814200000|2023-04-06 20:50:00|27626.8|27619.8|27626.8|27619.8|27626.8|27619.8|27626.8|27619.8|64
1680814500000|2023-04-06 20:55:00|27621.8|27614.8|27625.8|27610.8|27628.3|27617.3|27616.8|27609.8|69
1680814800000|2023-04-06 21:00:00|27623.3|27608.3|27628.3|27613.3|27643.3|27628.3|27620.8|27605.8|3
1680815100000|2023-04-06 21:05:00|27630.8|27615.8|27625.8|27610.8|27630.8|27615.8|27625.8|27610.8|0
1680815400000|2023-04-06 21:10:00|27623.3|27608.3|27630.8|27600.8|27630.8|27608.3|27623.3|27600.8|7711
1680815700000|2023-04-06 21:15:00|27629.6|27599.6|27629.7|27599.7|27630.9|27600.9|27629|27599|0
1680816000000|2023-04-06 21:20:00|27629.9|27599.9|27629.9|27599.9|27630.8|27600.8|27629.9|27599.9|0
1680816300000|2023-04-06 21:25:00|27633.5|27603.5|27631.9|27601.9|27634.1|27604.1|27631.7|27601.7|0
1680816600000|2023-04-06 21:30:00|27632|27602|27631.9|27601.9|27632|27602|27631.7|27601.7|0
1680816900000|2023-04-06 21:35:00|27629.8|27599.8|27632.6|27602.6|27633.1|27603.1|27629.8|27599.8|0
1680817200000|2023-04-06 21:40:00|27632.8|27602.8|27632.1|27602.1|27633.3|27603.3|27631.4|27601.4|0
1680817500000|2023-04-06 21:45:00|27632.3|27602.3|27632.8|27602.8|27633.5|27603.5|27632.1|27602.1|0
1680818100000|2023-04-06 21:55:00|27632.3|27602.3|27629.2|27599.2|27633.5|27603.5|27629.2|27599.2|0
1680818400000|2023-04-06 22:00:00|27625.5|27595.5|27625.8|27610.8|27633.3|27618.3|27623.1|27593.1|5
1680818700000|2023-04-06 22:05:00|27623.3|27608.3|27628.3|27613.3|27628.3|27613.3|27623.3|27608.3|5
1680819000000|2023-04-06 22:10:00|27630.8|27615.8|27635.8|27620.8|27635.8|27620.8|27630.8|27615.8|10
1680819300000|2023-04-06 22:15:00|27640.8|27625.8|27643.3|27628.3|27643.3|27628.3|27640.8|27625.8|7
1680819600000|2023-04-06 22:20:00|27655.8|27640.8|27660.8|27645.8|27660.8|27645.8|27655.8|27640.8|37
1680820500000|2023-04-06 22:35:00|27663.3|27648.3|27663.3|27648.3|27665.8|27650.8|27660.8|27645.8|3
1680820800000|2023-04-06 22:40:00|27660.8|27645.8|27648.3|27633.3|27663.3|27648.3|27648.3|27633.3|7
1680821100000|2023-04-06 22:45:00|27650.8|27635.8|27653.3|27638.3|27653.3|27638.3|27650.8|27635.8|0
1680821400000|2023-04-06 22:50:00|27658.3|27643.3|27658.3|27643.3|27658.3|27643.3|27655.8|27640.8|10
1680821700000|2023-04-06 22:55:00|27665.8|27650.8|27663.3|27648.3|27665.8|27650.8|27663.3|27648.3|12
1680822000000|2023-04-06 23:00:00|27665.8|27650.8|27658.3|27643.3|27665.8|27650.8|27658.3|27643.3|26
1680822600000|2023-04-06 23:10:00|27655.8|27640.8|27643.3|27628.3|27655.8|27640.8|27638.3|27623.3|20
1680822900000|2023-04-06 23:15:00|27645.8|27630.8|27635.8|27620.8|27645.8|27630.8|27635.8|27620.8|6
1680823200000|2023-04-06 23:20:00|27630.8|27615.8|27638.3|27623.3|27640.8|27625.8|27625.8|27610.8|19
1680823500000|2023-04-06 23:25:00|27635.8|27620.8|27630.8|27615.8|27638.3|27623.3|27630.8|27615.8|6
1680823800000|2023-04-06 23:30:00|27628.3|27613.3|27599.3|27592.3|27628.3|27613.3|27596.8|27589.8|11803
1680824100000|2023-04-06 23:35:00|27601.8|27594.8|27591.8|27584.8|27601.8|27594.8|27586.8|27579.8|63
1680824400000|2023-04-06 23:40:00|27594.3|27587.3|27584.3|27577.3|27594.3|27587.3|27581.8|27574.8|71
1680824700000|2023-04-06 23:45:00|27586.8|27579.8|27566.8|27559.8|27586.8|27579.8|27561.8|27554.8|233
1680825000000|2023-04-06 23:50:00|27564.3|27557.3|27579.3|27572.3|27581.8|27574.8|27561.8|27554.8|135
1680825300000|2023-04-06 23:55:00|27576.8|27569.8|27536.8|27529.8|27576.8|27569.8|27536.8|27529.8|234
1680825600000|2023-04-07 00:00:00|27541.8|27534.8|27571.8|27564.8|27581.8|27574.8|27526.8|27519.8|976
1680825900000|2023-04-07 00:05:00|27569.3|27562.3|27539.3|27532.3|27571.8|27564.8|27529.3|27522.3|548
1680826200000|2023-04-07 00:10:00|27536.8|27529.8|27531.8|27524.8|27541.8|27534.8|27526.8|27519.8|302
1680826500000|2023-04-07 00:15:00|27529.3|27522.3|27511.8|27504.8|27529.3|27522.3|27496.8|27489.8|311
1680826800000|2023-04-07 00:20:00|27514.3|27507.3|27511.8|27504.8|27514.3|27507.3|27486.8|27479.8|238
1680827100000|2023-04-07 00:25:00|27514.3|27507.3|27531.8|27524.8|27531.8|27524.8|27511.8|27504.8|235
1680827400000|2023-04-07 00:30:00|27534.3|27527.3|27516.8|27509.8|27544.3|27537.3|27516.8|27509.8|274
1680827700000|2023-04-07 00:35:00|27521.8|27514.8|27546.8|27539.8|27551.8|27544.8|27521.8|27514.8|251
1680828000000|2023-04-07 00:40:00|27549.3|27542.3|27531.8|27524.8|27551.8|27544.8|27526.8|27519.8|331
1680828300000|2023-04-07 00:45:00|27534.3|27527.3|27546.8|27539.8|27551.8|27544.8|27521.8|27514.8|169
1680828600000|2023-04-07 00:50:00|27551.8|27544.8|27546.8|27539.8|27551.8|27544.8|27536.8|27529.8|208
1680828900000|2023-04-07 00:55:00|27556.8|27549.8|27551.8|27544.8|27561.8|27554.8|27541.8|27534.8|239
1680829200000|2023-04-07 01:00:00|27549.3|27542.3|27551.8|27544.8|27556.8|27549.8|27526.8|27519.8|204
1680829500000|2023-04-07 01:05:00|27554.3|27547.3|27546.8|27539.8|27556.8|27549.8|27541.8|27534.8|120
1680829800000|2023-04-07 01:10:00|27544.3|27537.3|27531.8|27524.8|27544.3|27537.3|27521.8|27514.8|139
1680830100000|2023-04-07 01:15:00|27529.3|27522.3|27536.8|27529.8|27541.8|27534.8|27529.3|27522.3|54
1680830400000|2023-04-07 01:20:00|27531.8|27524.8|27521.8|27514.8|27536.8|27529.8|27514.3|27507.3|68
1680830700000|2023-04-07 01:25:00|27524.3|27517.3|27519.3|27512.3|27526.8|27519.8|27511.8|27504.8|244
1680831000000|2023-04-07 01:30:00|27516.8|27509.8|27526.8|27519.8|27541.8|27534.8|27511.8|27504.8|182
1680831300000|2023-04-07 01:35:00|27524.3|27517.3|27526.8|27519.8|27529.3|27522.3|27516.8|27509.8|96
1680831600000|2023-04-07 01:40:00|27524.3|27517.3|27536.8|27529.8|27536.8|27529.8|27521.8|27514.8|133
1680831900000|2023-04-07 01:45:00|27534.3|27527.3|27516.8|27509.8|27534.3|27527.3|27516.8|27509.8|167
1680832200000|2023-04-07 01:50:00|27519.3|27512.3|27506.8|27499.8|27519.3|27512.3|27506.8|27499.8|112
1680832500000|2023-04-07 01:55:00|27511.8|27504.8|27491.8|27484.8|27511.8|27504.8|27486.8|27479.8|240
1680832800000|2023-04-07 02:00:00|27486.8|27479.8|27496.8|27489.8|27496.8|27489.8|27486.8|27479.8|82
1680833100000|2023-04-07 02:05:00|27501.8|27494.8|27516.8|27509.8|27526.8|27519.8|27496.8|27489.8|191
1680833400000|2023-04-07 02:10:00|27519.3|27512.3|27521.5|27514.5|27521.8|27514.8|27516.5|27509.5|71
1680833700000|2023-04-07 02:15:00|27519|27512|27516.5|27509.5|27526.5|27519.5|27516.5|27509.5|144
1680834000000|2023-04-07 02:20:00|27514|27507|27526.5|27519.5|27531.5|27524.5|27511.5|27504.5|175
1680834300000|2023-04-07 02:25:00|27529|27522|27516.5|27509.5|27529|27522|27516.5|27509.5|80
1680834600000|2023-04-07 02:30:00|27519|27512|27516.5|27509.5|27524|27517|27514|27507|65
1680834900000|2023-04-07 02:35:00|27511.5|27504.5|27511.5|27504.5|27511.5|27504.5|27506.5|27499.5|95
1680835200000|2023-04-07 02:40:00|27516.5|27509.5|27516.5|27509.5|27516.5|27509.5|27511.5|27504.5|57
1680835500000|2023-04-07 02:45:00|27511.5|27504.5|27511.5|27504.5|27511.5|27504.5|27511.5|27504.5|37
1680835800000|2023-04-07 02:50:00|27506.5|27499.5|27511.5|27504.5|27516.5|27509.5|27506.5|27499.5|116
1680836100000|2023-04-07 02:55:00|27506.5|27499.5|27501.5|27494.5|27511.5|27504.5|27501.5|27494.5|53
1680836400000|2023-04-07 03:00:00|27506.5|27499.5|27506.5|27499.5|27511.5|27504.5|27506.5|27499.5|94
1680836700000|2023-04-07 03:05:00|27501.5|27494.5|27506.5|27499.5|27511.5|27504.5|27501.5|27494.5|130
1680837000000|2023-04-07 03:10:00|27501.5|27494.5|27496.5|27489.5|27506.5|27499.5|27496.5|27489.5|113
1680837300000|2023-04-07 03:15:00|27499|27492|27496.5|27489.5|27499|27492|27496.5|27489.5|7
1680837600000|2023-04-07 03:20:00|27486.5|27479.5|27491.5|27484.5|27491.5|27484.5|27486.5|27479.5|147
1680837900000|2023-04-07 03:25:00|27496.5|27489.5|27501.5|27494.5|27501.5|27494.5|27496.5|27489.5|57
1680838200000|2023-04-07 03:30:00|27496.5|27489.5|27471.5|27464.5|27501.5|27494.5|27471.5|27464.5|265
1680838500000|2023-04-07 03:35:00|27474|27467|27461.5|27454.5|27474|27467|27459|27452|188
1680838800000|2023-04-07 03:40:00|27464|27457|27461.5|27454.5|27466.5|27459.5|27456.5|27449.5|188
1680839100000|2023-04-07 03:45:00|27466.5|27459.5|27471.5|27464.5|27471.5|27464.5|27456.5|27449.5|133
1680839400000|2023-04-07 03:50:00|27476.5|27469.5|27471.5|27464.5|27476.5|27469.5|27466.5|27459.5|66
1680839700000|2023-04-07 03:55:00|27466.5|27459.5|27481.5|27474.5|27481.5|27474.5|27466.5|27459.5|93
1680840000000|2023-04-07 04:00:00|27484|27477|27491.5|27484.5|27491.5|27484.5|27484|27477|208
1680840300000|2023-04-07 04:05:00|27486.5|27479.5|27481.5|27474.5|27491.5|27484.5|27481.5|27474.5|82
1680840600000|2023-04-07 04:10:00|27479|27472|27491.5|27484.5|27491.5|27484.5|27476.5|27469.5|242
1680840900000|2023-04-07 04:15:00|27496.5|27489.5|27506.5|27499.5|27509|27502|27496.5|27489.5|206
1680841200000|2023-04-07 04:20:00|27501.5|27494.5|27501.5|27494.5|27501.5|27494.5|27501.5|27494.5|65
1680841500000|2023-04-07 04:25:00|27506.5|27499.5|27496.5|27489.5|27506.5|27499.5|27496.5|27489.5|131
1680841800000|2023-04-07 04:30:00|27501.5|27494.5|27496.5|27489.5|27501.5|27494.5|27496.5|27489.5|47
1680842100000|2023-04-07 04:35:00|27499|27492|27501.5|27494.5|27501.5|27494.5|27496.5|27489.5|73
1680842400000|2023-04-07 04:40:00|27504|27497|27491.5|27484.5|27504|27497|27491.5|27484.5|131
1680842700000|2023-04-07 04:45:00|27494|27487|27491.5|27484.5|27496.5|27489.5|27489|27482|78
1680843000000|2023-04-07 04:50:00|27496.5|27489.5|27491.5|27484.5|27496.5|27489.5|27491.5|27484.5|46
1680843300000|2023-04-07 04:55:00|27486.5|27479.5|27491.5|27484.5|27491.5|27484.5|27486.5|27479.5|54
1680843600000|2023-04-07 05:00:00|27486.5|27479.5|27491.5|27484.5|27491.5|27484.5|27486.5|27479.5|48
1680843900000|2023-04-07 05:05:00|27496.5|27489.5|27501.5|27494.5|27501.5|27494.5|27491.5|27484.5|193
1680844200000|2023-04-07 05:10:00|27496.5|27489.5|27501.5|27494.5|27501.5|27494.5|27496.5|27489.5|88
1680844500000|2023-04-07 05:15:00|27506.5|27499.5|27511.5|27504.5|27511.5|27504.5|27506.5|27499.5|104
1680844800000|2023-04-07 05:20:00|27509|27502|27511.5|27504.5|27511.5|27504.5|27506.5|27499.5|111
1680845100000|2023-04-07 05:25:00|27506.5|27499.5|27506.5|27499.5|27511.5|27504.5|27506.5|27499.5|98
1680845400000|2023-04-07 05:30:00|27511.5|27504.5|27511.5|27504.5|27511.5|27504.5|27506.5|27499.5|109
1680845700000|2023-04-07 05:35:00|27514|27507|27516.5|27509.5|27516.5|27509.5|27511.5|27504.5|162
1680846000000|2023-04-07 05:40:00|27521.5|27514.5|27521.5|27514.5|27526.5|27519.5|27521.5|27514.5|326
1680846300000|2023-04-07 05:45:00|27526.5|27519.5|27516.5|27509.5|27526.5|27519.5|27511.5|27504.5|284
1680846600000|2023-04-07 05:50:00|27521.5|27514.5|27526.5|27519.5|27526.5|27519.5|27521.5|27514.5|167
1680846900000|2023-04-07 05:55:00|27524|27517|27501.5|27494.5|27526.5|27519.5|27501.5|27494.5|815
1680847200000|2023-04-07 06:00:00|27506.5|27499.5|27506.5|27499.5|27521.5|27514.5|27506.5|27499.5|989
1680847500000|2023-04-07 06:05:00|27509|27502|27511.5|27504.5|27516.5|27509.5|27506.5|27499.5|278
1680847800000|2023-04-07 06:10:00|27514|27507|27541.5|27534.5|27541.5|27534.5|27509|27502|531
1680848100000|2023-04-07 06:15:00|27539|27532|27536.5|27529.5|27539|27532|27531.5|27524.5|268
1680848400000|2023-04-07 06:20:00|27539|27532|27536.5|27529.5|27541.5|27534.5|27534|27527|90
1680848700000|2023-04-07 06:25:00|27534|27527|27539|27532|27541.5|27534.5|27534|27527|11
1680849000000|2023-04-07 06:30:00|27536.5|27529.5|27536.5|27529.5|27539|27532|27536.5|27529.5|0
1680849300000|2023-04-07 06:35:00|27539|27532|27541.5|27534.5|27541.5|27534.5|27536.5|27529.5|24
1680849600000|2023-04-07 06:40:00|27544|27537|27541.5|27534.5|27544|27537|27541.5|27534.5|12
1680850200000|2023-04-07 06:50:00|27544|27537|27544|27537|27546.5|27539.5|27544|27537|25
1680850500000|2023-04-07 06:55:00|27546.5|27539.5|27539|27532|27546.5|27539.5|27536.5|27529.5|35
1680850800000|2023-04-07 07:00:00|27536.5|27529.5|27539|27532|27539|27532|27534|27527|36
1680851100000|2023-04-07 07:05:00|27536.5|27529.5|27539|27532|27541.5|27534.5|27536.5|27529.5|3
1680851400000|2023-04-07 07:10:00|27536.5|27529.5|27536.5|27529.5|27536.5|27529.5|27536.5|27529.5|0
1680851700000|2023-04-07 07:15:00|27534|27527|27536.5|27529.5|27536.5|27529.5|27531.5|27524.5|45
1680852000000|2023-04-07 07:20:00|||||||||10
1680852300000|2023-04-07 07:25:00|27531.5|27524.5|27531.5|27524.5|27531.5|27524.5|27526.5|27519.5|18
1680852600000|2023-04-07 07:30:00|27536.5|27529.5|27541.5|27534.5|27541.5|27534.5|27534|27527|107
1680853200000|2023-04-07 07:40:00|27546.5|27539.5|27546.5|27539.5|27546.5|27539.5|27546.5|27539.5|39
1680853500000|2023-04-07 07:45:00|27541.5|27534.5|27541.5|27534.5|27541.5|27534.5|27536.5|27529.5|20
1680853800000|2023-04-07 07:50:00|27546.5|27539.5|27561.5|27554.5|27561.5|27554.5|27546.5|27539.5|99
1680854100000|2023-04-07 07:55:00|27556.5|27549.5|27561.5|27554.5|27566.5|27559.5|27556.5|27549.5|47
1680854400000|2023-04-07 08:00:00|27559|27552|27551.5|27544.5|27559|27552|27551.5|27544.5|7
1680854700000|2023-04-07 08:05:00|27549|27542|27551.5|27544.5|27556.5|27549.5|27546.5|27539.5|59
1680855000000|2023-04-07 08:10:00|27554|27547|27551.5|27544.5|27556.5|27549.5|27551.5|27544.5|8
1680855300000|2023-04-07 08:15:00|27546.5|27539.5|27541.5|27534.5|27546.5|27539.5|27541.5|27534.5|19
1680855600000|2023-04-07 08:20:00|27546.5|27539.5|27546.5|27539.5|27546.5|27539.5|27541.5|27534.5|9
1680855900000|2023-04-07 08:25:00|27544|27537|27546.5|27539.5|27546.5|27539.5|27541.5|27534.5|1
1680856200000|2023-04-07 08:30:00|27551.5|27544.5|27551.5|27544.5|27551.5|27544.5|27549|27542|23
1680856500000|2023-04-07 08:35:00|27546.5|27539.5|27546.5|27539.5|27549|27542|27546.5|27539.5|6
1680856800000|2023-04-07 08:40:00|27549|27542|27556.5|27549.5|27556.5|27549.5|27546.5|27539.5|11
1680857100000|2023-04-07 08:45:00|27559|27552|27556.5|27549.5|27561.5|27554.5|27556.5|27549.5|31
1680857400000|2023-04-07 08:50:00|27561.5|27554.5|27566.5|27559.5|27566.5|27559.5|27561.5|27554.5|14
1680857700000|2023-04-07 08:55:00|27561.5|27554.5|27556.5|27549.5|27561.5|27554.5|27556.5|27549.5|14
1680858000000|2023-04-07 09:00:00|27561.5|27554.5|27561.5|27554.5|27564|27557|27556.5|27549.5|11
1680858300000|2023-04-07 09:05:00|27559|27552|27556.5|27549.5|27559|27552|27556.5|27549.5|7
1680858600000|2023-04-07 09:10:00|27559|27552|27551.5|27544.5|27559|27552|27551.5|27544.5|7
1680858900000|2023-04-07 09:15:00|27556.5|27549.5|27561.5|27554.5|27561.5|27554.5|27554|27547|9
1680859200000|2023-04-07 09:20:00|27559|27552|27556.5|27549.5|27561.5|27554.5|27556.5|27549.5|6
1680859500000|2023-04-07 09:25:00|27559|27552|27556.5|27549.5|27559|27552|27556.5|27549.5|0
1680859800000|2023-04-07 09:30:00|27559|27552|27551.5|27544.5|27559|27552|27551.5|27544.5|5
1680860100000|2023-04-07 09:35:00|27556.5|27549.5|27556.5|27549.5|27556.5|27549.5|27551.5|27544.5|11
1680860400000|2023-04-07 09:40:00|27559|27552|27556.5|27549.5|27561.5|27554.5|27556.5|27549.5|4
1680860700000|2023-04-07 09:45:00|27554|27547|27556.5|27549.5|27556.5|27549.5|27554|27547|3
1680861000000|2023-04-07 09:50:00|27554|27547|27551.5|27544.5|27556.5|27549.5|27551.5|27544.5|3
1680861300000|2023-04-07 09:55:00|27554|27547|27556.5|27549.5|27556.5|27549.5|27551.5|27544.5|0
1680861600000|2023-04-07 10:00:00|27554|27547|27551.5|27544.5|27554|27547|27551.5|27544.5|5
1680861900000|2023-04-07 10:05:00|27546.5|27539.5|27541.5|27534.5|27546.5|27539.5|27536.5|27529.5|20
1680862200000|2023-04-07 10:10:00|27536.5|27529.5|27541.5|27534.5|27541.5|27534.5|27536.5|27529.5|51
1680862500000|2023-04-07 10:15:00|27539|27532|27536.5|27529.5|27539|27532|27536.5|27529.5|2
1680862800000|2023-04-07 10:20:00|27539|27532|27536.5|27529.5|27541.5|27534.5|27536.5|27529.5|9
1680863100000|2023-04-07 10:25:00|27531.5|27524.5|27536.5|27529.5|27536.5|27529.5|27531.5|27524.5|20
1680863400000|2023-04-07 10:30:00|27539|27532|27536.5|27529.5|27539|27532|27531.5|27524.5|26
1680863700000|2023-04-07 10:35:00|27534|27527|27536.5|27529.5|27536.5|27529.5|27531.5|27524.5|18
1680864000000|2023-04-07 10:40:00|27534|27527|27531.5|27524.5|27534|27527|27526.5|27519.5|74
1680864300000|2023-04-07 10:45:00|27529|27522|27531.5|27524.5|27534|27527|27526.5|27519.5|8
1680864600000|2023-04-07 10:50:00|27534|27527|27526.5|27519.5|27534|27527|27526.5|27519.5|10
1680864900000|2023-04-07 10:55:00|27529|27522|27526.5|27519.5|27529|27522|27526.5|27519.5|0
1680865200000|2023-04-07 11:00:00|27529|27522|27534|27527|27536.5|27529.5|27526.5|27519.5|34
1680865500000|2023-04-07 11:05:00|27531.5|27524.5|27531.5|27524.5|27531.5|27524.5|27531.5|27524.5|31
1680865800000|2023-04-07 11:10:00|27529|27522|27536.5|27529.5|27536.5|27529.5|27529|27522|1
1680866100000|2023-04-07 11:15:00|27534|27527|27531.5|27524.5|27536.5|27529.5|27531.5|27524.5|4
1680866400000|2023-04-07 11:20:00|27534|27527|27536.5|27529.5|27536.5|27529.5|27531.5|27524.5|9
1680866700000|2023-04-07 11:25:00|27541.5|27534.5|27541.5|27534.5|27541.5|27534.5|27541.5|27534.5|5
1680867300000|2023-04-07 11:35:00|27546.5|27539.5|27546.5|27539.5|27546.5|27539.5|27544|27537|19
1680867600000|2023-04-07 11:40:00|27544|27537|27546.5|27539.5|27546.5|27539.5|27541.5|27534.5|5
1680867900000|2023-04-07 11:45:00|27551.5|27544.5|27546.5|27539.5|27551.5|27544.5|27546.5|27539.5|13
1680868200000|2023-04-07 11:50:00|27544|27537|27536.5|27529.5|27546.5|27539.5|27534|27527|8
1680868500000|2023-04-07 11:55:00|27534|27527|27531.5|27524.5|27536.5|27529.5|27531.5|27524.5|10
1680868800000|2023-04-07 12:00:00|27526.5|27519.5|27521.5|27514.5|27526.5|27519.5|27516.5|27509.5|28
1680869100000|2023-04-07 12:05:00|27519|27512|27526.5|27519.5|27526.5|27519.5|27516.5|27509.5|5
1680869400000|2023-04-07 12:10:00|27529|27522|27529|27522|27531.5|27524.5|27526.5|27519.5|3
1680869700000|2023-04-07 12:15:00|27526.5|27519.5|27521.5|27514.5|27526.5|27519.5|27521.5|27514.5|8
1680870000000|2023-04-07 12:20:00|27524|27517|27521.5|27514.5|27531.5|27524.5|27521.5|27514.5|83
1680870300000|2023-04-07 12:25:00|27524|27517|27536.5|27529.5|27536.5|27529.5|27524|27517|138
1680870600000|2023-04-07 12:30:00|27519|27512|27636.5|27629.5|27646.5|27639.5|27499|27492|529
1680870900000|2023-04-07 12:35:00|27634|27627|27624|27617|27639|27632|27601.5|27594.5|235
1680871200000|2023-04-07 12:40:00|27626.5|27619.5|27619|27612|27631.5|27624.5|27609|27602|154
1680871500000|2023-04-07 12:45:00|27616.5|27609.5|27639|27632|27656.5|27649.5|27616.5|27609.5|141
1680871800000|2023-04-07 12:50:00|27636.5|27629.5|27631.5|27624.5|27639|27632|27621.5|27614.5|87
1680872100000|2023-04-07 12:55:00|27629|27622|27621.5|27614.5|27636.5|27629.5|27621.5|27614.5|142
1680872400000|2023-04-07 13:00:00|27626.5|27619.5|27636.5|27629.5|27639|27632|27624|27617|102
1680872700000|2023-04-07 13:05:00|27634|27627|27644|27637|27644|27637|27631.5|27624.5|41
1680873000000|2023-04-07 13:10:00|27641.5|27634.5|27656.5|27649.5|27656.5|27649.5|27641.5|27634.5|116
1680873300000|2023-04-07 13:15:00|27654|27647|27651.5|27644.5|27654|27647|27646.5|27639.5|17
1680873600000|2023-04-07 13:20:00|27649|27642|27636.5|27629.5|27649|27642|27636.5|27629.5|8
1680873900000|2023-04-07 13:25:00|27631.5|27624.5|27636.5|27629.5|27636.5|27629.5|27631.5|27624.5|104
1680874500000|2023-04-07 13:35:00|27641.5|27634.5|27641.5|27634.5|27641.5|27634.5|27636.5|27629.5|10
1680874800000|2023-04-07 13:40:00|||||||||2
1680875100000|2023-04-07 13:45:00|27646.5|27639.5|27639|27632|27646.5|27639.5|27639|27632|9
1680875400000|2023-04-07 13:50:00|27636.5|27629.5|27641.5|27634.5|27641.5|27634.5|27636.5|27629.5|6
1680875700000|2023-04-07 13:55:00|27639|27632|27636.5|27629.5|27639|27632|27636.5|27629.5|5
1680876000000|2023-04-07 14:00:00|27631.5|27624.5|27631.5|27624.5|27631.5|27624.5|27631.5|27624.5|12
1680876600000|2023-04-07 14:10:00|27626.5|27619.5|27626.5|27619.5|27626.5|27619.5|27626.5|27619.5|51
1680876900000|2023-04-07 14:15:00|27624|27617|27626.5|27619.5|27626.5|27619.5|27621.5|27614.5|29
1680877200000|2023-04-07 14:20:00|||||||||8
1680877500000|2023-04-07 14:25:00|27624|27617|27621.5|27614.5|27624|27617|27621.5|27614.5|3
1680877800000|2023-04-07 14:30:00|27624|27617|27626.5|27619.5|27626.5|27619.5|27621.5|27614.5|27
1680878100000|2023-04-07 14:35:00|||||||||2
1680878400000|2023-04-07 14:40:00|||||||||1
1680878700000|2023-04-07 14:45:00|||||||||1
1680879000000|2023-04-07 14:50:00|||||||||3
1680879300000|2023-04-07 14:55:00|||||||||19
1680880200000|2023-04-07 15:10:00|27631.5|27624.5|27629|27622|27634|27627|27629|27622|32
1680880500000|2023-04-07 15:15:00|27631.5|27624.5|27631.5|27624.5|27631.5|27624.5|27629|27622|0
1680880800000|2023-04-07 15:20:00|||||||||2
1680881700000|2023-04-07 15:35:00|||||||||1
1680882000000|2023-04-07 15:40:00|||||||||1
1680882300000|2023-04-07 15:45:00|27629|27622|27626.5|27619.5|27631.5|27624.5|27624|27617|39
1680882600000|2023-04-07 15:50:00|||||||||2
1680884400000|2023-04-07 16:20:00|27624|27617|27624|27617|27624|27617|27624|27617|2
1680885900000|2023-04-07 16:45:00|27626.5|27619.5|27624|27617|27626.5|27619.5|27624|27617|2
1680886500000|2023-04-07 16:55:00|27626.5|27619.5|27626.5|27619.5|27626.5|27619.5|27626.5|27619.5|0
1680887700000|2023-04-07 17:15:00|27629|27622|27626.5|27619.5|27629|27622|27626.5|27619.5|15
1680888600000|2023-04-07 17:30:00|27629|27622|27629|27622|27629|27622|27629|27622|6
1680889800000|2023-04-07 17:50:00|27626.5|27619.5|27626.5|27619.5|27626.5|27619.5|27626.5|27619.5|0
1680890100000|2023-04-07 17:55:00|27624|27617|27626.5|27619.5|27626.5|27619.5|27624|27617|0
1680890700000|2023-04-07 18:05:00|||||||||3
1680892800000|2023-04-07 18:40:00|||||||||1
1680893100000|2023-04-07 18:45:00|||||||||2
1680893400000|2023-04-07 18:50:00|27624|27617|27624|27617|27624|27617|27624|27617|6
1680894000000|2023-04-07 19:00:00|||||||||7
1680894600000|2023-04-07 19:10:00|||||||||1
1680895800000|2023-04-07 19:30:00|27626.5|27619.5|27626.5|27619.5|27626.5|27619.5|27626.5|27619.5|0
1680896700000|2023-04-07 19:45:00|||||||||1
1680897300000|2023-04-07 19:55:00|27629|27622|27631.5|27624.5|27631.5|27624.5|27629|27622|21
1680897600000|2023-04-07 20:00:00|27629|27622|27631.5|27624.5|27631.5|27624.5|27629|27622|0
1680899700000|2023-04-07 20:35:00|27634|27627|27631.5|27624.5|27634|27627|27631.5|27624.5|17
1680900000000|2023-04-07 20:40:00|27636.5|27629.5|27636.5|27629.5|27636.5|27629.5|27631.5|27624.5|15
1680900300000|2023-04-07 20:45:00|27639|27632|27641.5|27634.5|27641.5|27634.5|27636.5|27629.5|30
1680900600000|2023-04-07 20:50:00|27639|27632|27644|27637|27644|27637|27636.5|27629.5|19
1680900900000|2023-04-07 20:55:00|27646.5|27639.5|27649|27642|27676.5|27669.5|27644|27637|143
1681077600000|2023-04-09 22:00:00|27643|27628|27658|27643|27660.5|27645.5|27635.5|27620.5|17
1681077900000|2023-04-09 22:05:00|27655.5|27640.5|27655.5|27640.5|27655.5|27640.5|27653|27638|0
1681078200000|2023-04-09 22:10:00|27653|27638|27655.5|27640.5|27655.5|27640.5|27653|27638|1
1681078500000|2023-04-09 22:15:00|27653|27638|27660.5|27645.5|27663|27648|27650.5|27635.5|27
1681078800000|2023-04-09 22:20:00|27665.5|27650.5|27650.5|27635.5|27668|27653|27650.5|27635.5|45
1681079100000|2023-04-09 22:25:00|27653|27638|27650.5|27635.5|27653|27638|27650.5|27635.5|5
1681079400000|2023-04-09 22:30:00|27653|27638|27658|27643|27658|27643|27650.5|27635.5|10
1681079700000|2023-04-09 22:35:00|27660.5|27645.5|27665.5|27650.5|27665.5|27650.5|27660.5|27645.5|1
1681080000000|2023-04-09 22:40:00|||||||||1
1681080300000|2023-04-09 22:45:00|27670.5|27655.5|27670.5|27655.5|27670.5|27655.5|27670.5|27655.5|2
1681080600000|2023-04-09 22:50:00|27673|27658|27673|27658|27678|27663|27670.5|27655.5|10
1681081200000|2023-04-09 23:00:00|27670.5|27655.5|27663|27648|27670.5|27655.5|27660.5|27645.5|17
1681081500000|2023-04-09 23:05:00|27660.5|27645.5|27658|27643|27660.5|27645.5|27653|27638|5
1681081800000|2023-04-09 23:10:00|27655.5|27640.5|27653|27638|27655.5|27640.5|27650.5|27635.5|1
1681082100000|2023-04-09 23:15:00|27655.5|27640.5|27658|27643|27658|27643|27655.5|27640.5|19
1681082400000|2023-04-09 23:20:00|27660.5|27645.5|27658|27643|27660.5|27645.5|27655.5|27640.5|4
1681082700000|2023-04-09 23:25:00|27655.5|27640.5|27645.5|27630.5|27658|27643|27640.5|27625.5|38
1681083000000|2023-04-09 23:30:00|27643|27628|27631.5|27624.5|27653|27644.5|27631.5|27624.5|4083
1681083300000|2023-04-09 23:35:00|27626.5|27619.5|27631.5|27624.5|27636.5|27629.5|27626.5|27619.5|70
1681083600000|2023-04-09 23:40:00|27629|27622|27641.5|27634.5|27651.5|27644.5|27626.5|27619.5|121
1681083900000|2023-04-09 23:45:00|27644|27637|27666.5|27659.5|27676.5|27669.5|27641.5|27634.5|339
1681084200000|2023-04-09 23:50:00|27671.5|27664.5|27671.5|27664.5|27686.5|27679.5|27666.5|27659.5|189
1681084500000|2023-04-09 23:55:00|27674|27667|27679|27672|27681.5|27674.5|27666.5|27659.5|290
1681084800000|2023-04-10 00:00:00|27674|27667|27721.5|27714.5|27736.5|27729.5|27669|27662|969
1681085100000|2023-04-10 00:05:00|27724|27717|27729|27722|27741.5|27734.5|27709|27702|635
1681085400000|2023-04-10 00:10:00|27731.5|27724.5|27719|27712|27736.5|27729.5|27716.5|27709.5|540
1681085700000|2023-04-10 00:15:00|27716.5|27709.5|27716.5|27709.5|27741.5|27734.5|27711.5|27704.5|500
1681086000000|2023-04-10 00:20:00|27721.5|27714.5|27686.5|27679.5|27721.5|27714.5|27684|27677|519
1681086300000|2023-04-10 00:25:00|27691.5|27684.5|27631.5|27624.5|27691.5|27684.5|27626.5|27619.5|733
1681086600000|2023-04-10 00:30:00|27636.5|27629.5|27621.5|27614.5|27639|27632|27616.5|27609.5|636
1681086900000|2023-04-10 00:35:00|27626.5|27619.5|27641.5|27634.5|27641.5|27634.5|27616.5|27609.5|439
1681087200000|2023-04-10 00:40:00|27639|27632|27651.5|27644.5|27656.5|27649.5|27636.5|27629.5|242
1681087500000|2023-04-10 00:45:00|27656.5|27649.5|27671.5|27664.5|27671.5|27664.5|27646.5|27639.5|226
1681087800000|2023-04-10 00:50:00|27669|27662|27651.5|27644.5|27676.5|27669.5|27646.5|27639.5|228
1681088100000|2023-04-10 00:55:00|27654|27647|27636.5|27629.5|27656.5|27649.5|27636.5|27629.5|257
1681088400000|2023-04-10 01:00:00|27641.5|27634.5|27656.5|27649.5|27671.5|27664.5|27639|27632|236
1681088700000|2023-04-10 01:05:00|27651.5|27644.5|27639|27632|27651.5|27644.5|27636.5|27629.5|185
1681089000000|2023-04-10 01:10:00|27641.5|27634.5|27626.5|27619.5|27646.5|27639.5|27621.5|27614.5|162
1681089300000|2023-04-10 01:15:00|27624|27617|27631.5|27624.5|27636.5|27629.5|27616.5|27609.5|136
1681089600000|2023-04-10 01:20:00|27626.5|27619.5|27621.5|27614.5|27636.5|27629.5|27616.5|27609.5|160
1681089900000|2023-04-10 01:25:00|27619|27612|27601.5|27594.5|27619|27612|27596.5|27589.5|259
1681090200000|2023-04-10 01:30:00|27596.5|27589.5|27606.5|27599.5|27616.5|27609.5|27596.5|27589.5|132
1681090500000|2023-04-10 01:35:00|27609|27602|27631.5|27624.5|27636.5|27629.5|27596.5|27589.5|230
1681090800000|2023-04-10 01:40:00|27634|27627|27621.5|27614.5|27636.5|27629.5|27616.5|27609.5|181
1681091100000|2023-04-10 01:45:00|27626.5|27619.5|27606.5|27599.5|27634|27627|27601.5|27594.5|180
1681091400000|2023-04-10 01:50:00|27604|27597|27631.5|27624.5|27631.5|27624.5|27599|27592|212
1681091700000|2023-04-10 01:55:00|27626.5|27619.5|27636.5|27629.5|27636.5|27629.5|27621.5|27614.5|159
1681092000000|2023-04-10 02:00:00|27631.5|27624.5|27641.5|27634.5|27641.5|27634.5|27631.5|27624.5|118
1681092300000|2023-04-10 02:05:00|27636.5|27629.5|27636.5|27629.5|27641.5|27634.5|27631.5|27624.5|149
1681092600000|2023-04-10 02:10:00|27641.5|27634.5|27651.5|27644.5|27651.5|27644.5|27636.5|27629.5|112
1681092900000|2023-04-10 02:15:00|27646.5|27639.5|27631.5|27624.5|27651.5|27644.5|27631.5|27624.5|100
1681093200000|2023-04-10 02:20:00|27634|27627|27636.5|27629.5|27636.5|27629.5|27631.5|27624.5|59
1681093500000|2023-04-10 02:25:00|27634|27627|27636.5|27629.5|27636.5|27629.5|27631.5|27624.5|80
1681093800000|2023-04-10 02:30:00|27634|27627|27631.5|27624.5|27636.5|27629.5|27626.5|27619.5|52
1681094100000|2023-04-10 02:35:00|27636.5|27629.5|27636.5|27629.5|27636.5|27629.5|27636.5|27629.5|38
1681094400000|2023-04-10 02:40:00|27639|27632|27641.5|27634.5|27641.5|27634.5|27639|27632|22
1681094700000|2023-04-10 02:45:00|27644|27637|27641.5|27634.5|27644|27637|27641.5|27634.5|12
1681095000000|2023-04-10 02:50:00|27644|27637|27641.5|27634.5|27646.5|27639.5|27641.5|27634.5|22
1681095300000|2023-04-10 02:55:00|||||||||3
1681095600000|2023-04-10 03:00:00|||||||||25
1681095900000|2023-04-10 03:05:00|27646.5|27639.5|27641.5|27634.5|27646.5|27639.5|27641.5|27634.5|28
1681096200000|2023-04-10 03:10:00|||||||||14
1681096500000|2023-04-10 03:15:00|||||||||51
1681096800000|2023-04-10 03:20:00|||||||||43
1681097100000|2023-04-10 03:25:00|27646.5|27639.5|27641.5|27634.5|27646.5|27639.5|27641.5|27634.5|13
1681097400000|2023-04-10 03:30:00|27636.5|27629.5|27631.5|27624.5|27636.5|27629.5|27626.5|27619.5|87
1681097700000|2023-04-10 03:35:00|27636.5|27629.5|27636.5|27629.5|27636.5|27629.5|27631.5|27624.5|90
1681098000000|2023-04-10 03:40:00|27639|27632|27641.5|27634.5|27641.5|27634.5|27636.5|27629.5|63
1681098300000|2023-04-10 03:45:00|27636.5|27629.5|27641.5|27634.5|27641.5|27634.5|27636.5|27629.5|46
1681098600000|2023-04-10 03:50:00|27639|27632|27636.5|27629.5|27639|27632|27636.5|27629.5|27
1681098900000|2023-04-10 03:55:00|27641.5|27634.5|27631.5|27624.5|27641.5|27634.5|27631.5|27624.5|43
1681099200000|2023-04-10 04:00:00|27636.5|27629.5|27636.5|27629.5|27636.5|27629.5|27631.5|27624.5|91
1681099500000|2023-04-10 04:05:00|27634|27627|27636.5|27629.5|27641.5|27634.5|27631.5|27624.5|83
1681099800000|2023-04-10 04:10:00|27639|27632|27641.5|27634.5|27641.5|27634.5|27636.5|27629.5|91
1681100100000|2023-04-10 04:15:00|27646.5|27639.5|27651.5|27644.5|27651.5|27644.5|27646.5|27639.5|61
1681100400000|2023-04-10 04:20:00|||||||||3
1681100700000|2023-04-10 04:25:00|27656.5|27649.5|27656.5|27649.5|27656.5|27649.5|27656.5|27649.5|83
1681101000000|2023-04-10 04:30:00|27661.5|27654.5|27656.5|27649.5|27661.5|27654.5|27656.5|27649.5|185
1681101300000|2023-04-10 04:35:00|27661.5|27654.5|27651.5|27644.5|27661.5|27654.5|27651.5|27644.5|48
1681101600000|2023-04-10 04:40:00|27646.5|27639.5|27651.5|27644.5|27651.5|27644.5|27646.5|27639.5|33
1681101900000|2023-04-10 04:45:00|||||||||22
1681102200000|2023-04-10 04:50:00|||||||||65
1681102500000|2023-04-10 04:55:00|27646.5|27639.5|27636.5|27629.5|27646.5|27639.5|27636.5|27629.5|140
1681102800000|2023-04-10 05:00:00|27639|27632|27631.5|27624.5|27641.5|27634.5|27631.5|27624.5|98
1681103100000|2023-04-10 05:05:00|27626.5|27619.5|27631.5|27624.5|27631.5|27624.5|27626.5|27619.5|138
1681103400000|2023-04-10 05:10:00|||||||||48
1681103700000|2023-04-10 05:15:00|27626.5|27619.5|27626.5|27619.5|27626.5|27619.5|27626.5|27619.5|62
1681104000000|2023-04-10 05:20:00|27631.5|27624.5|27631.5|27624.5|27631.5|27624.5|27626.5|27619.5|92
1681104300000|2023-04-10 05:25:00|||||||||77
1681104600000|2023-04-10 05:30:00|27626.5|27619.5|27631.5|27624.5|27631.5|27624.5|27626.5|27619.5|151
1681104900000|2023-04-10 05:35:00|27626.5|27619.5|27621.5|27614.5|27631.5|27624.5|27621.5|27614.5|292
1681105200000|2023-04-10 05:40:00|27624|27617|27621.5|27614.5|27624|27617|27616.5|27609.5|184
1681105500000|2023-04-10 05:45:00|27626.5|27619.5|27636.5|27629.5|27636.5|27629.5|27616.5|27609.5|221
1681105800000|2023-04-10 05:50:00|27634|27627|27646.5|27639.5|27649|27642|27631.5|27624.5|214
1681106100000|2023-04-10 05:55:00|27649|27642|27651.5|27644.5|27656.5|27649.5|27646.5|27639.5|537
1681106400000|2023-04-10 06:00:00|27646.5|27639.5|27636.5|27629.5|27651.5|27644.5|27636.5|27629.5|779
1681106700000|2023-04-10 06:05:00|27639|27632|27641.5|27634.5|27646.5|27639.5|27639|27632|386
1681107000000|2023-04-10 06:10:00|27636.5|27629.5|27666.5|27659.5|27666.5|27659.5|27636.5|27629.5|522
1681107300000|2023-04-10 06:15:00|27671.5|27664.5|27666.5|27659.5|27676.5|27669.5|27666.5|27659.5|345
1681107600000|2023-04-10 06:20:00|27664|27657|27664|27657|27666.5|27659.5|27664|27657|69
1681107900000|2023-04-10 06:25:00|27666.5|27659.5|27656.5|27649.5|27666.5|27659.5|27656.5|27649.5|68
1681108200000|2023-04-10 06:30:00|27659|27652|27661.5|27654.5|27666.5|27659.5|27659|27652|55
1681108500000|2023-04-10 06:35:00|27659|27652|27661.5|27654.5|27661.5|27654.5|27656.5|27649.5|5
1681108800000|2023-04-10 06:40:00|27656.5|27649.5|27656.5|27649.5|27656.5|27649.5|27656.5|27649.5|9
1681109100000|2023-04-10 06:45:00|27661.5|27654.5|27661.5|27654.5|27661.5|27654.5|27661.5|27654.5|2
1681109400000|2023-04-10 06:50:00|27659|27652|27659|27652|27661.5|27654.5|27659|27652|10
1681109700000|2023-04-10 06:55:00|27661.5|27654.5|27656.5|27649.5|27661.5|27654.5|27654|27647|25
1681110000000|2023-04-10 07:00:00|27651.5|27644.5|27654|27647|27656.5|27649.5|27651.5|27644.5|29
1681110300000|2023-04-10 07:05:00|27656.5|27649.5|27661.5|27654.5|27661.5|27654.5|27656.5|27649.5|47
1681110600000|2023-04-10 07:10:00|||||||||4
1681110900000|2023-04-10 07:15:00|27656.5|27649.5|27656.5|27649.5|27656.5|27649.5|27656.5|27649.5|59
1681111200000|2023-04-10 07:20:00|||||||||3
1681111500000|2023-04-10 07:25:00|||||||||46
1681111800000|2023-04-10 07:30:00|27651.5|27644.5|27646.5|27639.5|27656.5|27649.5|27646.5|27639.5|88
1681112100000|2023-04-10 07:35:00|27641.5|27634.5|27636.5|27629.5|27641.5|27634.5|27636.5|27629.5|26
1681112400000|2023-04-10 07:40:00|27641.5|27634.5|27636.5|27629.5|27641.5|27634.5|27636.5|27629.5|27
1681112700000|2023-04-10 07:45:00|27641.5|27634.5|27641.5|27634.5|27646.5|27639.5|27641.5|27634.5|35
1681113000000|2023-04-10 07:50:00|27644|27637|27651.5|27644.5|27656.5|27649.5|27644|27637|68
1681113300000|2023-04-10 07:55:00|27646.5|27639.5|27646.5|27639.5|27651.5|27644.5|27646.5|27639.5|23
1681113600000|2023-04-10 08:00:00|27649|27642|27649|27642|27651.5|27644.5|27646.5|27639.5|11
1681113900000|2023-04-10 08:05:00|27651.5|27644.5|27654|27647|27656.5|27649.5|27646.5|27639.5|30
1681114200000|2023-04-10 08:10:00|27651.5|27644.5|27649|27642|27661.5|27654.5|27646.5|27639.5|57
1681114500000|2023-04-10 08:15:00|27651.5|27644.5|27646.5|27639.5|27651.5|27644.5|27641.5|27634.5|66
1681114800000|2023-04-10 08:20:00|27644|27637|27644|27637|27646.5|27639.5|27641.5|27634.5|25
1681115100000|2023-04-10 08:25:00|27646.5|27639.5|27646.5|27639.5|27646.5|27639.5|27641.5|27634.5|17
1681115400000|2023-04-10 08:30:00|27644|27637|27646.5|27639.5|27646.5|27639.5|27641.5|27634.5|11
1681115700000|2023-04-10 08:35:00|27649|27642|27651.5|27644.5|27651.5|27644.5|27646.5|27639.5|27
1681116000000|2023-04-10 08:40:00|27656.5|27649.5|27656.5|27649.5|27656.5|27649.5|27656.5|27649.5|12
1681116300000|2023-04-10 08:45:00|27661.5|27654.5|27659|27652|27661.5|27654.5|27656.5|27649.5|32
1681116600000|2023-04-10 08:50:00|27656.5|27649.5|27656.5|27649.5|27656.5|27649.5|27656.5|27649.5|8
1681116900000|2023-04-10 08:55:00|27661.5|27654.5|27661.5|27654.5|27661.5|27654.5|27656.5|27649.5|31
1681117200000|2023-04-10 09:00:00|27664|27657|27661.5|27654.5|27666.5|27659.5|27661.5|27654.5|18
1681117500000|2023-04-10 09:05:00|27664|27657|27661.5|27654.5|27666.5|27659.5|27661.5|27654.5|38
1681117800000|2023-04-10 09:10:00|27666.5|27659.5|27669|27662|27671.5|27664.5|27666.5|27659.5|33
1681118100000|2023-04-10 09:15:00|27666.5|27659.5|27666.5|27659.5|27669|27662|27661.5|27654.5|13
1681118400000|2023-04-10 09:20:00|||||||||1
1681118700000|2023-04-10 09:25:00|27671.5|27664.5|27676.5|27669.5|27676.5|27669.5|27671.5|27664.5|22
1681119000000|2023-04-10 09:30:00|27681.5|27674.5|27681.5|27674.5|27681.5|27674.5|27681.5|27674.5|16
1681119300000|2023-04-10 09:35:00|27686.5|27679.5|27691.5|27684.5|27691.5|27684.5|27681.5|27674.5|52
1681119600000|2023-04-10 09:40:00|27696.5|27689.5|27696.5|27689.5|27696.5|27689.5|27691.5|27684.5|72
1681119900000|2023-04-10 09:45:00|27694|27687|27691.5|27684.5|27694|27687|27691.5|27684.5|0
1681120200000|2023-04-10 09:50:00|27686.5|27679.5|27686.5|27679.5|27691.5|27684.5|27686.5|27679.5|85
1681120500000|2023-04-10 09:55:00|||||||||12
1681120800000|2023-04-10 10:00:00|27691.5|27684.5|27691.5|27684.5|27691.5|27684.5|27686.5|27679.5|28
1681121100000|2023-04-10 10:05:00|27694|27687|27691.5|27684.5|27696.5|27689.5|27691.5|27684.5|33
1681121400000|2023-04-10 10:10:00|27696.5|27689.5|27696.5|27689.5|27696.5|27689.5|27696.5|27689.5|33
1681121700000|2023-04-10 10:15:00|27699|27692|27701.5|27694.5|27706.5|27699.5|27696.5|27689.5|45
1681122000000|2023-04-10 10:20:00|27704|27697|27709|27702|27709|27702|27701.5|27694.5|63
1681122300000|2023-04-10 10:25:00|27706.5|27699.5|27706.5|27699.5|27711.5|27704.5|27704|27697|51
1681122600000|2023-04-10 10:30:00|27704|27697|27711.5|27704.5|27716.5|27709.5|27684|27677|182
1681122900000|2023-04-10 10:35:00|27709|27702|27706.5|27699.5|27711.5|27704.5|27701.5|27694.5|28
1681123200000|2023-04-10 10:40:00|27704|27697|27706.5|27699.5|27709|27702|27704|27697|3
1681123500000|2023-04-10 10:45:00|27709|27702|27701.5|27694.5|27709|27702|27701.5|27694.5|4
1681123800000|2023-04-10 10:50:00|27699|27692|27701.5|27694.5|27701.5|27694.5|27696.5|27689.5|25
1681124100000|2023-04-10 10:55:00|27699|27692|27701.5|27694.5|27704|27697|27696.5|27689.5|4
1681124400000|2023-04-10 11:00:00|27699|27692|27696.5|27689.5|27699|27692|27691.5|27684.5|45
1681124700000|2023-04-10 11:05:00|27699|27692|27701.5|27694.5|27701.5|27694.5|27696.5|27689.5|15
1681125000000|2023-04-10 11:10:00|27706.5|27699.5|27706.5|27699.5|27711.5|27704.5|27706.5|27699.5|37
1681125300000|2023-04-10 11:15:00|27701.5|27694.5|27716.5|27709.5|27721.5|27714.5|27701.5|27694.5|64
1681125600000|2023-04-10 11:20:00|27719|27712|27721.5|27714.5|27721.5|27714.5|27711.5|27704.5|153
1681125900000|2023-04-10 11:25:00|27716.5|27709.5|27706.5|27699.5|27721.5|27714.5|27706.5|27699.5|97
1681126200000|2023-04-10 11:30:00|27701.5|27694.5|27691.5|27684.5|27704|27697|27691.5|27684.5|122
1681126500000|2023-04-10 11:35:00|27686.5|27679.5|27691.5|27684.5|27696.5|27689.5|27686.5|27679.5|40
1681126800000|2023-04-10 11:40:00|27694|27687|27701.5|27694.5|27706.5|27699.5|27694|27687|29
1681127100000|2023-04-10 11:45:00|27699|27692|27699|27692|27701.5|27694.5|27694|27687|18
1681127400000|2023-04-10 11:50:00|27701.5|27694.5|27711.5|27704.5|27711.5|27704.5|27696.5|27689.5|37
1681127700000|2023-04-10 11:55:00|27709|27702|27706.5|27699.5|27711.5|27704.5|27706.5|27699.5|6
1681128000000|2023-04-10 12:00:00|27709|27702|27711.5|27704.5|27711.5|27704.5|27701.5|27694.5|38
1681128300000|2023-04-10 12:05:00|27709|27702|27701.5|27694.5|27711.5|27704.5|27701.5|27694.5|25
1681128600000|2023-04-10 12:10:00|27706.5|27699.5|27701.5|27694.5|27706.5|27699.5|27696.5|27689.5|20
1681128900000|2023-04-10 12:15:00|27699|27692|27681.5|27674.5|27701.5|27694.5|27676.5|27669.5|95
1681129200000|2023-04-10 12:20:00|27679|27672|27666.5|27659.5|27679|27672|27666.5|27659.5|45
1681129500000|2023-04-10 12:25:00|27671.5|27664.5|27671.5|27664.5|27676.5|27669.5|27669|27662|56
1681129800000|2023-04-10 12:30:00|27666.5|27659.5|27664|27657|27669|27662|27656.5|27649.5|75
1681130100000|2023-04-10 12:35:00|27661.5|27654.5|27664|27657|27669|27662|27661.5|27654.5|85
1681130400000|2023-04-10 12:40:00|27666.5|27659.5|27669|27662|27671.5|27664.5|27661.5|27654.5|30
1681130700000|2023-04-10 12:45:00|27666.5|27659.5|27671.5|27664.5|27676.5|27669.5|27666.5|27659.5|8
1681131000000|2023-04-10 12:50:00|27666.5|27659.5|27661.5|27654.5|27666.5|27659.5|27659|27652|35
1681131300000|2023-04-10 12:55:00|27664|27657|27661.5|27654.5|27666.5|27659.5|27656.5|27649.5|42
1681131600000|2023-04-10 13:00:00|27659|27652|27666.5|27659.5|27666.5|27659.5|27659|27652|48
1681131900000|2023-04-10 13:05:00|27664|27657|27661.5|27654.5|27666.5|27659.5|27661.5|27654.5|90
1681132200000|2023-04-10 13:10:00|27664|27657|27666.5|27659.5|27671.5|27664.5|27661.5|27654.5|38
1681132500000|2023-04-10 13:15:00|27664|27657|27651.5|27644.5|27666.5|27659.5|27646.5|27639.5|59
1681132800000|2023-04-10 13:20:00|27649|27642|27641.5|27634.5|27656.5|27649.5|27636.5|27629.5|127
1681133100000|2023-04-10 13:25:00|27639|27632|27636.5|27629.5|27641.5|27634.5|27631.5|27624.5|71
1681133400000|2023-04-10 13:30:00|27634|27627|27651.5|27644.5|27656.5|27649.5|27634|27627|265
1681133700000|2023-04-10 13:35:00|27646.5|27639.5|27676.5|27669.5|27676.5|27669.5|27646.5|27639.5|240
1681134000000|2023-04-10 13:40:00|27679|27672|27689|27682|27696.5|27689.5|27674|27667|116
1681134300000|2023-04-10 13:45:00|27686.5|27679.5|27711.5|27704.5|27716.5|27709.5|27681.5|27674.5|232
1681134600000|2023-04-10 13:50:00|27714|27707|27696.5|27689.5|27714|27707|27694|27687|79
1681134900000|2023-04-10 13:55:00|27701.5|27694.5|27711.5|27704.5|27714|27707|27691.5|27684.5|150
1681135200000|2023-04-10 14:00:00|27706.5|27699.5|27751.5|27744.5|27751.5|27744.5|27706.5|27699.5|158
1681135500000|2023-04-10 14:05:00|27754|27747|27766.5|27759.5|27771.5|27764.5|27746.5|27739.5|174
1681135800000|2023-04-10 14:10:00|27769|27762|27741.5|27734.5|27769|27762|27739|27732|108
1681136100000|2023-04-10 14:15:00|27744|27737|27744|27737|27759|27752|27741.5|27734.5|129
1681136400000|2023-04-10 14:20:00|27746.5|27739.5|27734|27727|27746.5|27739.5|27726.5|27719.5|260
1681136700000|2023-04-10 14:25:00|27731.5|27724.5|27741.5|27734.5|27741.5|27734.5|27726.5|27719.5|79
1681137000000|2023-04-10 14:30:00|27744|27737|27766.5|27759.5|27774|27767|27744|27737|184
1681137300000|2023-04-10 14:35:00|27771.5|27764.5|27776.5|27769.5|27781.5|27774.5|27766.5|27759.5|123
1681137600000|2023-04-10 14:40:00|27774|27767|27771.5|27764.5|27776.5|27769.5|27766.5|27759.5|150
1681137900000|2023-04-10 14:45:00|27769|27762|27781.5|27774.5|27781.5|27774.5|27759|27752|251
1681138200000|2023-04-10 14:50:00|27779|27772|27776.5|27769.5|27781.5|27774.5|27771.5|27764.5|54
1681138500000|2023-04-10 14:55:00|27779|27772|27771.5|27764.5|27781.5|27774.5|27766.5|27759.5|60
1681138800000|2023-04-10 15:00:00|27774|27767|27771.5|27764.5|27781.5|27774.5|27769|27762|203
1681139100000|2023-04-10 15:05:00|27774|27767|27771.5|27764.5|27776.5|27769.5|27766.5|27759.5|129
1681139400000|2023-04-10 15:10:00|27776.5|27769.5|27779|27772|27781.5|27774.5|27776.5|27769.5|56
1681139700000|2023-04-10 15:15:00|27781.5|27774.5|27776.5|27769.5|27781.5|27774.5|27771.5|27764.5|94
1681140000000|2023-04-10 15:20:00|27771.5|27764.5|27761.5|27754.5|27786.5|27779.5|27761.5|27754.5|105
1681140300000|2023-04-10 15:25:00|27764|27757|27771.5|27764.5|27771.5|27764.5|27764|27757|85
1681140600000|2023-04-10 15:30:00|27774|27767|27786.5|27779.5|27786.5|27779.5|27771.5|27764.5|101
1681140900000|2023-04-10 15:35:00|27789|27782|27791.5|27784.5|27796.5|27789.5|27781.5|27774.5|86
1681141200000|2023-04-10 15:40:00|27796.5|27789.5|27801.5|27794.5|27801.5|27794.5|27791.5|27784.5|57
1681141500000|2023-04-10 15:45:00|27806.5|27799.5|27801.5|27794.5|27809|27802|27791.5|27784.5|228
1681141800000|2023-04-10 15:50:00|27796.5|27789.5|27791.5|27784.5|27801.5|27794.5|27789|27782|24
1681142100000|2023-04-10 15:55:00|27786.5|27779.5|27771.5|27764.5|27786.5|27779.5|27766.5|27759.5|66
1681142400000|2023-04-10 16:00:00|27769|27762|27756.5|27749.5|27771.5|27764.5|27751.5|27744.5|113
1681142700000|2023-04-10 16:05:00|27754|27747|27756.5|27749.5|27759|27752|27746.5|27739.5|41
1681143000000|2023-04-10 16:10:00|27759|27752|27761.5|27754.5|27766.5|27759.5|27759|27752|18
1681143300000|2023-04-10 16:15:00|27764|27757|27766.5|27759.5|27771.5|27764.5|27761.5|27754.5|23
1681143600000|2023-04-10 16:20:00|27769|27762|27771.5|27764.5|27776.5|27769.5|27761.5|27754.5|35
1681143900000|2023-04-10 16:25:00|27774|27767|27771.5|27764.5|27776.5|27769.5|27771.5|27764.5|25
1681144200000|2023-04-10 16:30:00|27776.5|27769.5|27786.5|27779.5|27789|27782|27771.5|27764.5|53
1681144500000|2023-04-10 16:35:00|27789|27782|27806.5|27799.5|27811.5|27804.5|27786.5|27779.5|127
1681144800000|2023-04-10 16:40:00|27804|27797|27806.5|27799.5|27811.5|27804.5|27801.5|27794.5|79
1681145100000|2023-04-10 16:45:00|27809|27802|27806.5|27799.5|27814|27807|27806.5|27799.5|49
1681145400000|2023-04-10 16:50:00|27809|27802|27806.5|27799.5|27816.5|27809.5|27806.5|27799.5|52
1681145700000|2023-04-10 16:55:00|27809|27802|27811.5|27804.5|27816.5|27809.5|27806.5|27799.5|40
1681146000000|2023-04-10 17:00:00|27814|27807|27801.5|27794.5|27816.5|27809.5|27801.5|27794.5|114
1681146300000|2023-04-10 17:05:00|27804|27797|27806.5|27799.5|27806.5|27799.5|27796.5|27789.5|78
1681146600000|2023-04-10 17:10:00|27809|27802|27816.5|27809.5|27819|27812|27806.5|27799.5|70
1681146900000|2023-04-10 17:15:00|27819|27812|27821.5|27814.5|27826.5|27819.5|27816.5|27809.5|87
1681147200000|2023-04-10 17:20:00|27816.5|27809.5|27816.5|27809.5|27826.5|27819.5|27816.5|27809.5|59
1681147500000|2023-04-10 17:25:00|27819|27812|27816.5|27809.5|27826.5|27819.5|27816.5|27809.5|57
1681147800000|2023-04-10 17:30:00|27821.5|27814.5|27826.5|27819.5|27831.5|27824.5|27821.5|27814.5|50
1681148100000|2023-04-10 17:35:00|27824|27817|27816.5|27809.5|27824|27817|27811.5|27804.5|17
1681148400000|2023-04-10 17:40:00|27814|27807|27811.5|27804.5|27816.5|27809.5|27806.5|27799.5|70
1681148700000|2023-04-10 17:45:00|27814|27807|27831.5|27824.5|27836.5|27829.5|27811.5|27804.5|55
1681149000000|2023-04-10 17:50:00|27834|27827|27816.5|27809.5|27834|27827|27816.5|27809.5|38
1681149300000|2023-04-10 17:55:00|27819|27812|27819|27812|27821.5|27814.5|27816.5|27809.5|47
1681149600000|2023-04-10 18:00:00|27821.5|27814.5|27816.5|27809.5|27821.5|27814.5|27811.5|27804.5|77
1681149900000|2023-04-10 18:05:00|27819|27812|27816.5|27809.5|27821.5|27814.5|27816.5|27809.5|45
1681150200000|2023-04-10 18:10:00|27814|27807|27826.5|27819.5|27826.5|27819.5|27814|27807|46
1681150500000|2023-04-10 18:15:00|27829|27822|27831.5|27824.5|27831.5|27824.5|27824|27817|44
1681150800000|2023-04-10 18:20:00|27836.5|27829.5|27829|27822|27836.5|27829.5|27826.5|27819.5|65
1681151100000|2023-04-10 18:25:00|27826.5|27819.5|27836.5|27829.5|27836.5|27829.5|27826.5|27819.5|22
1681151400000|2023-04-10 18:30:00|27839|27832|27831.5|27824.5|27841.5|27834.5|27831.5|27824.5|67
1681151700000|2023-04-10 18:35:00|27829|27822|27831.5|27824.5|27836.5|27829.5|27826.5|27819.5|53
1681152000000|2023-04-10 18:40:00|27826.5|27819.5|27826.5|27819.5|27826.5|27819.5|27826.5|27819.5|22
1681152300000|2023-04-10 18:45:00|27829|27822|27826.5|27819.5|27831.5|27824.5|27826.5|27819.5|18
1681152600000|2023-04-10 18:50:00|27829|27822|27836.5|27829.5|27841.5|27834.5|27829|27822|48
1681152900000|2023-04-10 18:55:00|27839|27832|27846.5|27839.5|27846.5|27839.5|27836.5|27829.5|63
1681153200000|2023-04-10 19:00:00|27849|27842|27841.5|27834.5|27851.5|27844.5|27836.5|27829.5|66
1681153500000|2023-04-10 19:05:00|27844|27837|27846.5|27839.5|27846.5|27839.5|27836.5|27829.5|42
1681153800000|2023-04-10 19:10:00|27844|27837|27841.5|27834.5|27846.5|27839.5|27839|27832|20
1681154100000|2023-04-10 19:15:00|27844|27837|27844|27837|27846.5|27839.5|27841.5|27834.5|37
1681154400000|2023-04-10 19:20:00|27846.5|27839.5|27846.5|27839.5|27846.5|27839.5|27841.5|27834.5|38
1681154700000|2023-04-10 19:25:00|27841.5|27834.5|27841.5|27834.5|27846.5|27839.5|27841.5|27834.5|43
1681155000000|2023-04-10 19:30:00|27846.5|27839.5|27841.5|27834.5|27851.5|27844.5|27836.5|27829.5|48
1681155300000|2023-04-10 19:35:00|27836.5|27829.5|27846.5|27839.5|27846.5|27839.5|27836.5|27829.5|28
1681155600000|2023-04-10 19:40:00|27849|27842|27851.5|27844.5|27856.5|27849.5|27846.5|27839.5|108
1681155900000|2023-04-10 19:45:00|27846.5|27839.5|27846.5|27839.5|27849|27842|27841.5|27834.5|87
1681156200000|2023-04-10 19:50:00|27851.5|27844.5|27856.5|27849.5|27859|27852|27846.5|27839.5|170
1681156500000|2023-04-10 19:55:00|27861.5|27854.5|27871.5|27864.5|27871.5|27864.5|27861.5|27854.5|140
1681156800000|2023-04-10 20:00:00|27866.5|27859.5|27876.5|27869.5|27876.5|27869.5|27866.5|27859.5|209
1681157100000|2023-04-10 20:05:00|27879|27872|27881.5|27874.5|27881.5|27874.5|27876.5|27869.5|33
1681157400000|2023-04-10 20:10:00|27876.5|27869.5|27876.5|27869.5|27876.5|27869.5|27876.5|27869.5|22
1681157700000|2023-04-10 20:15:00|27879|27872|27881.5|27874.5|27881.5|27874.5|27879|27872|12
1681158000000|2023-04-10 20:20:00|27876.5|27869.5|27874|27867|27876.5|27869.5|27871.5|27864.5|45
1681158300000|2023-04-10 20:25:00|27876.5|27869.5|27871.5|27864.5|27876.5|27869.5|27871.5|27864.5|15
1681158600000|2023-04-10 20:30:00|27874|27867|27871.5|27864.5|27876.5|27869.5|27871.5|27864.5|24
1681158900000|2023-04-10 20:35:00|27874|27867|27876.5|27869.5|27876.5|27869.5|27874|27867|4
1681159200000|2023-04-10 20:40:00|||||||||5
1681159500000|2023-04-10 20:45:00|27874|27867|27881.5|27874.5|27881.5|27874.5|27874|27867|16
1681159800000|2023-04-10 20:50:00|27879|27872|27879|27872|27881.5|27874.5|27876.5|27869.5|13
1681160100000|2023-04-10 20:55:00|27876.5|27869.5|27875.5|27860.5|27878|27869.5|27871.5|27860.5|29
1681160400000|2023-04-10 21:00:00|27870.5|27855.5|27865.5|27850.5|27880.5|27865.5|27865.5|27850.5|7
1681160700000|2023-04-10 21:05:00|27870.5|27855.5|27865.5|27850.5|27873|27858|27865.5|27850.5|2
1681161000000|2023-04-10 21:10:00|27853|27838|27860.5|27830.5|27860.5|27838|27853|27830.5|5380
1681161300000|2023-04-10 21:15:00|27857.6|27827.6|27858.9|27828.9|27859|27829|27857.3|27827.3|0
1681161600000|2023-04-10 21:20:00|27859.4|27829.4|27859|27829|27859.7|27829.7|27859|27829|0
1681161900000|2023-04-10 21:25:00|27858.6|27828.6|27859.1|27829.1|27859.1|27829.1|27857.6|27827.6|0
1681162200000|2023-04-10 21:30:00|27859.6|27829.6|27859.1|27829.1|27859.7|27829.7|27858.2|27828.2|0
1681162500000|2023-04-10 21:35:00|27859.2|27829.2|27857.8|27827.8|27859.2|27829.2|27857.8|27827.8|0
1681162800000|2023-04-10 21:40:00|27858.5|27828.5|27856.6|27826.6|27858.9|27828.9|27855.6|27825.6|0
1681163100000|2023-04-10 21:45:00|27856.8|27826.8|27857.1|27827.1|27857.1|27827.1|27856.7|27826.7|0
1681163400000|2023-04-10 21:50:00|27857.2|27827.2|27855.3|27825.3|27857.2|27827.2|27855.1|27825.1|0
1681163700000|2023-04-10 21:55:00|27855|27825|27853.5|27823.5|27855.6|27825.6|27853.4|27823.4|0
1681164000000|2023-04-10 22:00:00|27855.5|27825.5|27857.7|27827.7|27858.9|27828.9|27851|27821|0
1681164300000|2023-04-10 22:05:00|27858.9|27828.9|27861.4|27831.4|27862.6|27832.6|27856.7|27826.7|0
1681164600000|2023-04-10 22:10:00|27880.5|27865.5|27883|27868|27883|27868|27880.5|27865.5|5
1681164900000|2023-04-10 22:15:00|27885.5|27870.5|27885.5|27870.5|27885.5|27870.5|27885.5|27870.5|0
1681165500000|2023-04-10 22:25:00|27883|27868|27883|27868|27885.5|27870.5|27883|27868|3
1681166100000|2023-04-10 22:35:00|27880.5|27865.5|27883|27868|27883|27868|27880.5|27865.5|0
1681166400000|2023-04-10 22:40:00|27890.5|27875.5|27888|27873|27890.5|27875.5|27888|27873|22
1681166700000|2023-04-10 22:45:00|27885.5|27870.5|27898|27883|27898|27883|27885.5|27870.5|43
1681167000000|2023-04-10 22:50:00|||||||||1
1681167300000|2023-04-10 22:55:00|27895.5|27880.5|27898|27883|27898|27883|27893|27878|11
1681167600000|2023-04-10 23:00:00|27900.5|27885.5|27885.5|27870.5|27900.5|27885.5|27883|27868|22
1681167900000|2023-04-10 23:05:00|27883|27868|27883|27868|27883|27868|27883|27868|4
1681168200000|2023-04-10 23:10:00|27878|27863|27885.5|27870.5|27885.5|27870.5|27878|27863|19
1681168500000|2023-04-10 23:15:00|27883|27868|27880.5|27865.5|27883|27868|27880.5|27865.5|0
1681169100000|2023-04-10 23:25:00|27875.5|27860.5|27870.5|27855.5|27875.5|27860.5|27870.5|27855.5|46
1681169400000|2023-04-10 23:30:00|27873|27858|27886.5|27879.5|27889|27882|27870.5|27855.5|9360
1681169700000|2023-04-10 23:35:00|27881.5|27874.5|27881.5|27874.5|27881.5|27874.5|27881.5|27874.5|50
1681170000000|2023-04-10 23:40:00|27886.5|27879.5|27881.5|27874.5|27891.5|27884.5|27881.5|27874.5|252
1681170300000|2023-04-10 23:45:00|27894|27887|27861.5|27854.5|27894|27887|27856.5|27849.5|497
1681170600000|2023-04-10 23:50:00|27864|27857|27871.5|27864.5|27876.5|27869.5|27861.5|27854.5|193
1681170900000|2023-04-10 23:55:00|27874|27867|27881.5|27874.5|27894|27887|27874|27867|254
1681171200000|2023-04-11 00:00:00|27879|27872|27886.5|27879.5|27929|27922|27879|27872|1238
1681171500000|2023-04-11 00:05:00|27889|27882|27911.5|27904.5|27916.5|27909.5|27851.5|27844.5|659
1681171800000|2023-04-11 00:10:00|27914|27907|27936.5|27929.5|27946.5|27939.5|27914|27907|751
1681172100000|2023-04-11 00:15:00|27939|27932|27906.5|27899.5|27946.5|27939.5|27906.5|27899.5|636
1681172400000|2023-04-11 00:20:00|27909|27902|27886.5|27879.5|27911.5|27904.5|27886.5|27879.5|362
1681172700000|2023-04-11 00:25:00|27884|27877|27871.5|27864.5|27896.5|27889.5|27861.5|27854.5|405
1681173000000|2023-04-11 00:30:00|27866.5|27859.5|27881.5|27874.5|27886.5|27879.5|27856.5|27849.5|365
1681173300000|2023-04-11 00:35:00|27886.5|27879.5|27874|27867|27891.5|27884.5|27851.5|27844.5|450
1681173600000|2023-04-11 00:40:00|27871.5|27864.5|27871.5|27864.5|27881.5|27874.5|27856.5|27849.5|388
1681173900000|2023-04-11 00:45:00|27874|27867|27866.5|27859.5|27876.5|27869.5|27861.5|27854.5|224
1681174200000|2023-04-11 00:50:00|27869|27862|27871.5|27864.5|27881.5|27874.5|27866.5|27859.5|139
1681174500000|2023-04-11 00:55:00|27876.5|27869.5|27886.5|27879.5|27891.5|27884.5|27871.5|27864.5|237
1681174800000|2023-04-11 01:00:00|27881.5|27874.5|27876.5|27869.5|27889|27882|27866.5|27859.5|359
1681175100000|2023-04-11 01:05:00|27881.5|27874.5|27896.5|27889.5|27901.5|27894.5|27881.5|27874.5|227
1681175400000|2023-04-11 01:10:00|27899|27892|27906.5|27899.5|27911.5|27904.5|27896.5|27889.5|301
1681175700000|2023-04-11 01:15:00|27911.5|27904.5|27916.5|27909.5|27921.5|27914.5|27906.5|27899.5|299
1681176000000|2023-04-11 01:20:00|27919|27912|27916.5|27909.5|27926.5|27919.5|27916.5|27909.5|308
1681176300000|2023-04-11 01:25:00|27919|27912|27951.5|27944.5|27951.5|27944.5|27916.5|27909.5|496
1681176600000|2023-04-11 01:30:00|27954|27947|27931.5|27924.5|27961.5|27954.5|27931.5|27924.5|386
1681176900000|2023-04-11 01:35:00|27936.5|27929.5|27951.5|27944.5|27951.5|27944.5|27926.5|27919.5|291
1681177200000|2023-04-11 01:40:00|27956.5|27949.5|27936.5|27929.5|27956.5|27949.5|27926.5|27919.5|223
1681177500000|2023-04-11 01:45:00|27939|27932|27936.5|27929.5|27941.5|27934.5|27931.5|27924.5|152
1681177800000|2023-04-11 01:50:00|27939|27932|27956.5|27949.5|27956.5|27949.5|27936.5|27929.5|146
1681178100000|2023-04-11 01:55:00|27961.5|27954.5|27976.5|27969.5|27976.5|27969.5|27961.5|27954.5|294
1681178400000|2023-04-11 02:00:00|27984|27977|28061.5|28054.5|28066.5|28059.5|27976.5|27969.5|1794
1681178700000|2023-04-11 02:05:00|28059|28052|28046.5|28039.5|28076.5|28069.5|28046.5|28039.5|1807
1681179000000|2023-04-11 02:10:00|28044|28037|28031.5|28024.5|28046.5|28039.5|28021.5|28014.5|772
1681179300000|2023-04-11 02:15:00|28029|28022|28026.5|28019.5|28036.5|28029.5|28026.5|28019.5|273
1681179600000|2023-04-11 02:20:00|28021.5|28014.5|28019|28012|28021.5|28014.5|28011.5|28004.5|311
1681179900000|2023-04-11 02:25:00|28021.5|28014.5|28021.5|28014.5|28021.5|28014.5|28011.5|28004.5|187
1681180200000|2023-04-11 02:30:00|28024|28017|28021.5|28014.5|28026.5|28019.5|28021.5|28014.5|59
1681180500000|2023-04-11 02:35:00|28026.5|28019.5|28011.5|28004.5|28026.5|28019.5|28011.5|28004.5|111
1681180800000|2023-04-11 02:40:00|28014|28007|28016.5|28009.5|28016.5|28009.5|28011.5|28004.5|64
1681181100000|2023-04-11 02:45:00|28011.5|28004.5|28011.5|28004.5|28021.5|28014.5|28006.5|27999.5|129
1681181400000|2023-04-11 02:50:00|28014|28007|28031.5|28024.5|28031.5|28024.5|28014|28007|79
1681181700000|2023-04-11 02:55:00|28026.5|28019.5|28021.5|28014.5|28031.5|28024.5|28016.5|28009.5|203
1681182000000|2023-04-11 03:00:00|28026.5|28019.5|28021.5|28014.5|28026.5|28019.5|28016.5|28009.5|75
1681182300000|2023-04-11 03:05:00|28026.5|28019.5|28021.5|28014.5|28026.5|28019.5|28016.5|28009.5|75
1681182600000|2023-04-11 03:10:00|28019|28012|28016.5|28009.5|28019|28012|28011.5|28004.5|143
1681182900000|2023-04-11 03:15:00|28011.5|28004.5|28011.5|28004.5|28016.5|28009.5|28011.5|28004.5|141
1681183200000|2023-04-11 03:20:00|28014|28007|28021.5|28014.5|28021.5|28014.5|28006.5|27999.5|104
1681183500000|2023-04-11 03:25:00|28016.5|28009.5|28031.5|28024.5|28031.5|28024.5|28016.5|28009.5|301
1681183800000|2023-04-11 03:30:00|28029|28022|28026.5|28019.5|28029|28022|28001.5|27994.5|591
1681184100000|2023-04-11 03:35:00|28024|28017|28006.5|27999.5|28026.5|28019.5|28006.5|27999.5|160
1681184400000|2023-04-11 03:40:00|28009|28002|27999|27992|28011.5|28004.5|27996.5|27989.5|178
1681184700000|2023-04-11 03:45:00|27996.5|27989.5|27991.5|27984.5|28001.5|27994.5|27989|27982|169
1681185000000|2023-04-11 03:50:00|27994|27987|27999|27992|28001.5|27994.5|27986.5|27979.5|179
1681185300000|2023-04-11 03:55:00|27996.5|27989.5|28006.5|27999.5|28006.5|27999.5|27996.5|27989.5|187
1681185600000|2023-04-11 04:00:00|28001.5|27994.5|28006.5|27999.5|28011.5|28004.5|28001.5|27994.5|167
1681185900000|2023-04-11 04:05:00|28004|27997|28001.5|27994.5|28006.5|27999.5|27996.5|27989.5|238
1681186200000|2023-04-11 04:10:00|28004|27997|28006.5|27999.5|28011.5|28004.5|28004|27997|131
1681186500000|2023-04-11 04:15:00|28009|28002|28016.5|28009.5|28021.5|28014.5|28006.5|27999.5|177
1681186800000|2023-04-11 04:20:00|28014|28007|28016.5|28009.5|28021.5|28014.5|28014|28007|71
1681187100000|2023-04-11 04:25:00|28019|28012|28016.5|28009.5|28019|28012|28016.5|28009.5|107
1681187400000|2023-04-11 04:30:00|28021.5|28014.5|28016.5|28009.5|28021.5|28014.5|28011.5|28004.5|151
1681187700000|2023-04-11 04:35:00|28019|28012|28011.5|28004.5|28019|28012|28006.5|27999.5|147
1681188000000|2023-04-11 04:40:00|28016.5|28009.5|28011.5|28004.5|28016.5|28009.5|28011.5|28004.5|208
1681188300000|2023-04-11 04:45:00|28016.5|28009.5|28006.5|27999.5|28016.5|28009.5|28006.5|27999.5|147
1681188600000|2023-04-11 04:50:00|28011.5|28004.5|28006.5|27999.5|28011.5|28004.5|28006.5|27999.5|147
1681188900000|2023-04-11 04:55:00|28001.5|27994.5|27991.5|27984.5|28006.5|27999.5|27991.5|27984.5|254
1681189200000|2023-04-11 05:00:00|27994|27987|27986.5|27979.5|27996.5|27989.5|27986.5|27979.5|422
1681189500000|2023-04-11 05:05:00|27989|27982|27986.5|27979.5|27996.5|27989.5|27986.5|27979.5|229
1681189800000|2023-04-11 05:10:00|27989|27982|27991.5|27984.5|27996.5|27989.5|27986.5|27979.5|138
1681190100000|2023-04-11 05:15:00|27994|27987|27991.5|27984.5|28001.5|27994.5|27991.5|27984.5|122
1681190400000|2023-04-11 05:20:00|27989|27982|27986.5|27979.5|27991.5|27984.5|27986.5|27979.5|63
1681190700000|2023-04-11 05:25:00|27981.5|27974.5|27981.5|27974.5|27986.5|27979.5|27981.5|27974.5|242
1681191000000|2023-04-11 05:30:00|27979|27972|27961.5|27954.5|27981.5|27974.5|27961.5|27954.5|372
1681191300000|2023-04-11 05:35:00|27966.5|27959.5|27951.5|27944.5|27966.5|27959.5|27951.5|27944.5|230
1681191600000|2023-04-11 05:40:00|27946.5|27939.5|27951.5|27944.5|27956.5|27949.5|27946.5|27939.5|223
1681191900000|2023-04-11 05:45:00|27954|27947|27951.5|27944.5|27956.5|27949.5|27941.5|27934.5|594
1681192200000|2023-04-11 05:50:00|27956.5|27949.5|27951.5|27944.5|27956.5|27949.5|27951.5|27944.5|190
1681192500000|2023-04-11 05:55:00|27956.5|27949.5|27941.5|27934.5|27961.5|27954.5|27941.5|27934.5|1035
1681192800000|2023-04-11 06:00:00|27939|27932|27921.5|27914.5|27941.5|27934.5|27916.5|27909.5|2259
1681193100000|2023-04-11 06:05:00|27926.5|27919.5|27941.5|27934.5|27941.5|27934.5|27921.5|27914.5|537
1681193400000|2023-04-11 06:10:00|27946.5|27939.5|27941.5|27934.5|27951.5|27944.5|27936.5|27929.5|451
1681193700000|2023-04-11 06:15:00|27936.5|27929.5|27926.5|27919.5|27941.5|27934.5|27926.5|27919.5|447
1681194000000|2023-04-11 06:20:00|27931.5|27924.5|27926.5|27919.5|27934|27927|27926.5|27919.5|349
1681194300000|2023-04-11 06:25:00|27921.5|27914.5|27936.5|27929.5|27936.5|27929.5|27921.5|27914.5|242
1681194600000|2023-04-11 06:30:00|27934|27927|27936.5|27929.5|27936.5|27929.5|27931.5|27924.5|86
1681194900000|2023-04-11 06:35:00|||||||||10
1681195200000|2023-04-11 06:40:00|27941.5|27934.5|27941.5|27934.5|27941.5|27934.5|27939|27932|24
1681195500000|2023-04-11 06:45:00|27939|27932|27936.5|27929.5|27939|27932|27934|27927|3
1681195800000|2023-04-11 06:50:00|||||||||3
1681196100000|2023-04-11 06:55:00|27934|27927|27921.5|27914.5|27936.5|27929.5|27921.5|27914.5|55
1681196400000|2023-04-11 07:00:00|27919|27912|27941.5|27934.5|27946.5|27939.5|27916.5|27909.5|130
1681196700000|2023-04-11 07:05:00|27939|27932|27931.5|27924.5|27941.5|27934.5|27926.5|27919.5|131
1681197000000|2023-04-11 07:10:00|27934|27927|27921.5|27914.5|27939|27932|27921.5|27914.5|108
1681197300000|2023-04-11 07:15:00|27924|27917|27916.5|27909.5|27934|27927|27916.5|27909.5|36
1681197600000|2023-04-11 07:20:00|27921.5|27914.5|27926.5|27919.5|27926.5|27919.5|27919|27912|36
1681197900000|2023-04-11 07:25:00|27924|27917|27934|27927|27936.5|27929.5|27924|27917|86
1681198200000|2023-04-11 07:30:00|27936.5|27929.5|27931.5|27924.5|27944|27937|27931.5|27924.5|241
1681198500000|2023-04-11 07:35:00|27926.5|27919.5|27901.5|27894.5|27926.5|27919.5|27899|27892|166
1681198800000|2023-04-11 07:40:00|27899|27892|27891.5|27884.5|27901.5|27894.5|27886.5|27879.5|113
1681199100000|2023-04-11 07:45:00|27894|27887|27906.5|27899.5|27914|27907|27891.5|27884.5|139
1681199400000|2023-04-11 07:50:00|27911.5|27904.5|27901.5|27894.5|27916.5|27909.5|27901.5|27894.5|47
1681199700000|2023-04-11 07:55:00|27896.5|27889.5|27899|27892|27906.5|27899.5|27881.5|27874.5|71
1681200000000|2023-04-11 08:00:00|27896.5|27889.5|27916.5|27909.5|27921.5|27914.5|27896.5|27889.5|37
1681200300000|2023-04-11 08:05:00|27914|27907|27911.5|27904.5|27924|27917|27906.5|27899.5|48
1681200600000|2023-04-11 08:10:00|27914|27907|27906.5|27899.5|27921.5|27914.5|27906.5|27899.5|14
1681200900000|2023-04-11 08:15:00|27911.5|27904.5|27926.5|27919.5|27931.5|27924.5|27911.5|27904.5|101
1681201200000|2023-04-11 08:20:00|27929|27922|27924|27917|27931.5|27924.5|27921.5|27914.5|119
1681201500000|2023-04-11 08:25:00|27926.5|27919.5|27911.5|27904.5|27931.5|27924.5|27911.5|27904.5|109
1681201800000|2023-04-11 08:30:00|27916.5|27909.5|27924|27917|27931.5|27924.5|27916.5|27909.5|126
1681202100000|2023-04-11 08:35:00|27926.5|27919.5|27916.5|27909.5|27926.5|27919.5|27916.5|27909.5|83
1681202400000|2023-04-11 08:40:00|27921.5|27914.5|27906.5|27899.5|27926.5|27919.5|27901.5|27894.5|70
1681202700000|2023-04-11 08:45:00|27904|27897|27911.5|27904.5|27919|27912|27901.5|27894.5|157
1681203000000|2023-04-11 08:50:00|27909|27902|27916.5|27909.5|27921.5|27914.5|27909|27902|14
1681203300000|2023-04-11 08:55:00|27919|27912|27931.5|27924.5|27931.5|27924.5|27916.5|27909.5|33
1681203600000|2023-04-11 09:00:00|27936.5|27929.5|27941.5|27934.5|27946.5|27939.5|27931.5|27924.5|69
1681203900000|2023-04-11 09:05:00|27946.5|27939.5|27941.5|27934.5|27946.5|27939.5|27939|27932|8
1681204200000|2023-04-11 09:10:00|27939|27932|27941.5|27934.5|27946.5|27939.5|27936.5|27929.5|33
1681204500000|2023-04-11 09:15:00|27944|27937|27951.5|27944.5|27954|27947|27941.5|27934.5|53
1681204800000|2023-04-11 09:20:00|27949|27942|27956.5|27949.5|27956.5|27949.5|27946.5|27939.5|29
1681205100000|2023-04-11 09:25:00|27954|27947|27956.5|27949.5|27961.5|27954.5|27951.5|27944.5|17
1681205400000|2023-04-11 09:30:00|27959|27952|27959|27952|27961.5|27954.5|27951.5|27944.5|41
1681205700000|2023-04-11 09:35:00|27956.5|27949.5|27961.5|27954.5|27964|27957|27956.5|27949.5|8
1681206000000|2023-04-11 09:40:00|27966.5|27959.5|27964|27957|27971.5|27964.5|27961.5|27954.5|47
1681206300000|2023-04-11 09:45:00|27966.5|27959.5|27964|27957|27966.5|27959.5|27959|27952|19
1681206600000|2023-04-11 09:50:00|27966.5|27959.5|27971.5|27964.5|27971.5|27964.5|27956.5|27949.5|24
1681206900000|2023-04-11 09:55:00|27974|27967|27971.5|27964.5|27976.5|27969.5|27966.5|27959.5|60
1681207200000|2023-04-11 10:00:00|27976.5|27969.5|27966.5|27959.5|27976.5|27969.5|27966.5|27959.5|16
1681207500000|2023-04-11 10:05:00|27964|27957|27966.5|27959.5|27966.5|27959.5|27961.5|27954.5|10
1681207800000|2023-04-11 10:10:00|27964|27957|27966.5|27959.5|27971.5|27964.5|27961.5|27954.5|12
1681208100000|2023-04-11 10:15:00|27969|27962|27971.5|27964.5|27971.5|27964.5|27966.5|27959.5|17
1681208400000|2023-04-11 10:20:00|27969|27962|27961.5|27954.5|27969|27962|27956.5|27949.5|22
1681208700000|2023-04-11 10:25:00|27959|27952|27964|27957|27966.5|27959.5|27959|27952|7
1681209000000|2023-04-11 10:30:00|27966.5|27959.5|27951.5|27944.5|27966.5|27959.5|27946.5|27939.5|27
1681209300000|2023-04-11 10:35:00|27949|27942|27946.5|27939.5|27951.5|27944.5|27939|27932|13
1681209600000|2023-04-11 10:40:00|27944|27937|27941.5|27934.5|27946.5|27939.5|27936.5|27929.5|9
1681209900000|2023-04-11 10:45:00|27939|27932|27939|27932|27941.5|27934.5|27936.5|27929.5|9
1681210200000|2023-04-11 10:50:00|27941.5|27934.5|27941.5|27934.5|27941.5|27934.5|27936.5|27929.5|9
1681210500000|2023-04-11 10:55:00|27946.5|27939.5|27946.5|27939.5|27949|27942|27941.5|27934.5|19
1681210800000|2023-04-11 11:00:00|27949|27942|27946.5|27939.5|27951.5|27944.5|27946.5|27939.5|24
1681211100000|2023-04-11 11:05:00|27951.5|27944.5|27941.5|27934.5|27951.5|27944.5|27936.5|27929.5|44
1681211400000|2023-04-11 11:10:00|27939|27932|27936.5|27929.5|27946.5|27939.5|27936.5|27929.5|16
1681211700000|2023-04-11 11:15:00|27941.5|27934.5|27936.5|27929.5|27941.5|27934.5|27936.5|27929.5|6
1681212000000|2023-04-11 11:20:00|27939|27932|27941.5|27934.5|27946.5|27939.5|27936.5|27929.5|7
1681212300000|2023-04-11 11:25:00|27944|27937|27926.5|27919.5|27946.5|27939.5|27926.5|27919.5|33
1681212600000|2023-04-11 11:30:00|27929|27922|27936.5|27929.5|27936.5|27929.5|27926.5|27919.5|19
1681212900000|2023-04-11 11:35:00|27934|27927|27921.5|27914.5|27941.5|27934.5|27921.5|27914.5|116
1681213200000|2023-04-11 11:40:00|27919|27912|27921.5|27914.5|27926.5|27919.5|27914|27907|25
1681213500000|2023-04-11 11:45:00|27924|27917|27916.5|27909.5|27926.5|27919.5|27916.5|27909.5|14
1681213800000|2023-04-11 11:50:00|27919|27912|27916.5|27909.5|27921.5|27914.5|27911.5|27904.5|17
1681214100000|2023-04-11 11:55:00|27921.5|27914.5|27921.5|27914.5|27926.5|27919.5|27916.5|27909.5|151
1681214400000|2023-04-11 12:00:00|27916.5|27909.5|27911.5|27904.5|27926.5|27919.5|27911.5|27904.5|105
1681214700000|2023-04-11 12:05:00|27914|27907|27924|27917|27926.5|27919.5|27911.5|27904.5|78
1681215000000|2023-04-11 12:10:00|27921.5|27914.5|27926.5|27919.5|27931.5|27924.5|27921.5|27914.5|18
1681215300000|2023-04-11 12:15:00|27929|27922|27931.5|27924.5|27931.5|27924.5|27924|27917|8
1681215600000|2023-04-11 12:20:00|27926.5|27919.5|27944|27937|27946.5|27939.5|27926.5|27919.5|37
1681215900000|2023-04-11 12:25:00|27946.5|27939.5|27931.5|27924.5|27946.5|27939.5|27931.5|27924.5|11
1681216200000|2023-04-11 12:30:00|27926.5|27919.5|27931.5|27924.5|27931.5|27924.5|27926.5|27919.5|38
1681216500000|2023-04-11 12:35:00|27929|27922|27939|27932|27941.5|27934.5|27926.5|27919.5|13
1681216800000|2023-04-11 12:40:00|27941.5|27934.5|27936.5|27929.5|27941.5|27934.5|27931.5|27924.5|35
1681217100000|2023-04-11 12:45:00|27934|27927|27916.5|27909.5|27936.5|27929.5|27916.5|27909.5|28
1681217400000|2023-04-11 12:50:00|27919|27912|27916.5|27909.5|27921.5|27914.5|27916.5|27909.5|4
1681217700000|2023-04-11 12:55:00|27921.5|27914.5|27911.5|27904.5|27921.5|27914.5|27911.5|27904.5|24
1681218000000|2023-04-11 13:00:00|27914|27907|27916.5|27909.5|27921.5|27914.5|27911.5|27904.5|34
1681218300000|2023-04-11 13:05:00|27914|27907|27906.5|27899.5|27916.5|27909.5|27906.5|27899.5|35
1681218600000|2023-04-11 13:10:00|27909|27902|27916.5|27909.5|27916.5|27909.5|27909|27902|31
1681218900000|2023-04-11 13:15:00|27914|27907|27919|27912|27921.5|27914.5|27911.5|27904.5|19
1681219200000|2023-04-11 13:20:00|27916.5|27909.5|27921.5|27914.5|27921.5|27914.5|27916.5|27909.5|26
1681219500000|2023-04-11 13:25:00|27919|27912|27916.5|27909.5|27921.5|27914.5|27911.5|27904.5|66
1681219800000|2023-04-11 13:30:00|27911.5|27904.5|27926.5|27919.5|27931.5|27924.5|27901.5|27894.5|158
1681220100000|2023-04-11 13:35:00|27924|27917|27916.5|27909.5|27931.5|27924.5|27911.5|27904.5|82
1681220400000|2023-04-11 13:40:00|27919|27912|27906.5|27899.5|27926.5|27919.5|27906.5|27899.5|69
1681220700000|2023-04-11 13:45:00|27909|27902|27921.5|27914.5|27931.5|27924.5|27906.5|27899.5|77
1681221000000|2023-04-11 13:50:00|27924|27917|27911.5|27904.5|27926.5|27919.5|27901.5|27894.5|90
1681221300000|2023-04-11 13:55:00|27909|27902|27906.5|27899.5|27921.5|27914.5|27901.5|27894.5|90
1681221600000|2023-04-11 14:00:00|27909|27902|27916.5|27909.5|27921.5|27914.5|27896.5|27889.5|192
1681221900000|2023-04-11 14:05:00|27919|27912|27921.5|27914.5|27926.5|27919.5|27909|27902|104
1681222200000|2023-04-11 14:10:00|27924|27917|27919|27912|27926.5|27919.5|27911.5|27904.5|75
1681222500000|2023-04-11 14:15:00|27921.5|27914.5|27931.5|27924.5|27934|27927|27921.5|27914.5|70
1681222800000|2023-04-11 14:20:00|27929|27922|27941.5|27934.5|27941.5|27934.5|27926.5|27919.5|65
1681223100000|2023-04-11 14:25:00|27944|27937|27956.5|27949.5|27956.5|27949.5|27944|27937|124
1681223400000|2023-04-11 14:30:00|27961.5|27954.5|27931.5|27924.5|27961.5|27954.5|27931.5|27924.5|315
1681223700000|2023-04-11 14:35:00|27929|27922|27926.5|27919.5|27936.5|27929.5|27911.5|27904.5|99
1681224000000|2023-04-11 14:40:00|27924|27917|27916.5|27909.5|27931.5|27924.5|27914|27907|41
1681224300000|2023-04-11 14:45:00|27919|27912|27926.5|27919.5|27926.5|27919.5|27906.5|27899.5|64
1681224600000|2023-04-11 14:50:00|27929|27922|27916.5|27909.5|27931.5|27924.5|27916.5|27909.5|60
1681224900000|2023-04-11 14:55:00|27919|27912|27916.5|27909.5|27921.5|27914.5|27906.5|27899.5|48
1681225200000|2023-04-11 15:00:00|27919|27912|27924|27917|27931.5|27924.5|27919|27912|56
1681225500000|2023-04-11 15:05:00|27926.5|27919.5|27931.5|27924.5|27934|27927|27926.5|27919.5|28
1681225800000|2023-04-11 15:10:00|27936.5|27929.5|27944|27937|27946.5|27939.5|27931.5|27924.5|58
1681226100000|2023-04-11 15:15:00|27946.5|27939.5|27946.5|27939.5|27951.5|27944.5|27939|27932|22
1681226400000|2023-04-11 15:20:00|27949|27942|27961.5|27954.5|27964|27957|27949|27942|136
1681226700000|2023-04-11 15:25:00|27959|27952|27951.5|27944.5|27961.5|27954.5|27951.5|27944.5|214
1681227000000|2023-04-11 15:30:00|27956.5|27949.5|27951.5|27944.5|27961.5|27954.5|27951.5|27944.5|302
1681227300000|2023-04-11 15:35:00|27946.5|27939.5|27966.5|27959.5|27966.5|27959.5|27946.5|27939.5|313
1681227600000|2023-04-11 15:40:00|27964|27957|27961.5|27954.5|27971.5|27964.5|27956.5|27949.5|156
1681227900000|2023-04-11 15:45:00|27964|27957|27986.5|27979.5|27989|27982|27961.5|27954.5|117
1681228200000|2023-04-11 15:50:00|27989|27982|27996.5|27989.5|28001.5|27994.5|27986.5|27979.5|168
1681228500000|2023-04-11 15:55:00|27999|27992|27996.5|27989.5|28001.5|27994.5|27991.5|27984.5|149
1681228800000|2023-04-11 16:00:00|27999|27992|28001.5|27994.5|28006.5|27999.5|27996.5|27989.5|99
1681229100000|2023-04-11 16:05:00|28006.5|27999.5|28006.5|27999.5|28006.5|27999.5|27999|27992|287
1681229400000|2023-04-11 16:10:00|28009|28002|28016.5|28009.5|28019|28012|28006.5|27999.5|147
1681229700000|2023-04-11 16:15:00|28011.5|28004.5|28021.5|28014.5|28021.5|28014.5|28006.5|27999.5|184
1681230000000|2023-04-11 16:20:00|28024|28017|28021.5|28014.5|28031.5|28024.5|28016.5|28009.5|91
1681230300000|2023-04-11 16:25:00|28019|28012|28016.5|28009.5|28021.5|28014.5|28011.5|28004.5|42
1681230600000|2023-04-11 16:30:00|28019|28012|28026.5|28019.5|28031.5|28024.5|28016.5|28009.5|48
1681230900000|2023-04-11 16:35:00|28024|28017|28011.5|28004.5|28026.5|28019.5|28009|28002|79
1681231200000|2023-04-11 16:40:00|28014|28007|28026.5|28019.5|28031.5|28024.5|28011.5|28004.5|171
1681231500000|2023-04-11 16:45:00|28029|28022|28031.5|28024.5|28036.5|28029.5|28026.5|28019.5|90
1681231800000|2023-04-11 16:50:00|28034|28027|28046.5|28039.5|28046.5|28039.5|28031.5|28024.5|118
1681232100000|2023-04-11 16:55:00|28041.5|28034.5|28046.5|28039.5|28051.5|28044.5|28041.5|28034.5|60
1681232400000|2023-04-11 17:00:00|28051.5|28044.5|28046.5|28039.5|28051.5|28044.5|28046.5|28039.5|41
1681232700000|2023-04-11 17:05:00|28051.5|28044.5|28054|28047|28061.5|28054.5|28049|28042|282
1681233000000|2023-04-11 17:10:00|28051.5|28044.5|28036.5|28029.5|28056.5|28049.5|28036.5|28029.5|51
1681233300000|2023-04-11 17:15:00|28039|28032|28049|28042|28051.5|28044.5|28036.5|28029.5|61
1681233600000|2023-04-11 17:20:00|28051.5|28044.5|28046.5|28039.5|28051.5|28044.5|28046.5|28039.5|8
1681233900000|2023-04-11 17:25:00|28049|28042|28056.5|28049.5|28061.5|28054.5|28046.5|28039.5|58
1681234200000|2023-04-11 17:30:00|28059|28052|28051.5|28044.5|28061.5|28054.5|28051.5|28044.5|55
1681234500000|2023-04-11 17:35:00|28046.5|28039.5|28059|28052|28059|28052|28046.5|28039.5|26
1681234800000|2023-04-11 17:40:00|28061.5|28054.5|28066.5|28059.5|28066.5|28059.5|28056.5|28049.5|36
1681235100000|2023-04-11 17:45:00|28071.5|28064.5|28076.5|28069.5|28076.5|28069.5|28066.5|28059.5|49
1681235400000|2023-04-11 17:50:00|28079|28072|28076.5|28069.5|28081.5|28074.5|28066.5|28059.5|32
1681235700000|2023-04-11 17:55:00|28071.5|28064.5|28071.5|28064.5|28076.5|28069.5|28071.5|28064.5|45
1681236000000|2023-04-11 18:00:00|28074|28067|28071.5|28064.5|28076.5|28069.5|28071.5|28064.5|66
1681236300000|2023-04-11 18:05:00|28074|28067|28071.5|28064.5|28076.5|28069.5|28069|28062|30
1681236600000|2023-04-11 18:10:00|28069|28062|28071.5|28064.5|28076.5|28069.5|28066.5|28059.5|43
1681236900000|2023-04-11 18:15:00|28069|28062|28066.5|28059.5|28071.5|28064.5|28061.5|28054.5|53
1681237200000|2023-04-11 18:20:00|28069|28062|28071.5|28064.5|28076.5|28069.5|28066.5|28059.5|37
1681237500000|2023-04-11 18:25:00|28069|28062|28076.5|28069.5|28076.5|28069.5|28066.5|28059.5|12
1681237800000|2023-04-11 18:30:00|28081.5|28074.5|28076.5|28069.5|28086.5|28079.5|28076.5|28069.5|35
1681238100000|2023-04-11 18:35:00|28079|28072|28081.5|28074.5|28084|28077|28076.5|28069.5|28
1681238400000|2023-04-11 18:40:00|28086.5|28079.5|28081.5|28074.5|28086.5|28079.5|28081.5|28074.5|19
1681238700000|2023-04-11 18:45:00|28084|28077|28081.5|28074.5|28091.5|28084.5|28081.5|28074.5|16
1681239000000|2023-04-11 18:50:00|28076.5|28069.5|28081.5|28074.5|28081.5|28074.5|28076.5|28069.5|14
1681239300000|2023-04-11 18:55:00|28086.5|28079.5|28086.5|28079.5|28089|28082|28086.5|28079.5|31
1681239600000|2023-04-11 19:00:00|28081.5|28074.5|28076.5|28069.5|28086.5|28079.5|28071.5|28064.5|104
1681239900000|2023-04-11 19:05:00|28074|28067|28071.5|28064.5|28076.5|28069.5|28066.5|28059.5|44
1681240200000|2023-04-11 19:10:00|28074|28067|28084|28077|28091.5|28084.5|28071.5|28064.5|71
1681240500000|2023-04-11 19:15:00|28086.5|28079.5|28081.5|28074.5|28089|28082|28081.5|28074.5|39
1681240800000|2023-04-11 19:20:00|28084|28077|28076.5|28069.5|28086.5|28079.5|28076.5|28069.5|25
1681241100000|2023-04-11 19:25:00|28079|28072|28071.5|28064.5|28079|28072|28066.5|28059.5|49
1681241400000|2023-04-11 19:30:00|28074|28067|28066.5|28059.5|28076.5|28069.5|28066.5|28059.5|94
1681241700000|2023-04-11 19:35:00|28061.5|28054.5|28049|28042|28064|28057|28046.5|28039.5|103
1681242000000|2023-04-11 19:40:00|28046.5|28039.5|28051.5|28044.5|28061.5|28054.5|28046.5|28039.5|103
1681242300000|2023-04-11 19:45:00|28049|28042|28034|28027|28051.5|28044.5|28031.5|28024.5|68
1681242600000|2023-04-11 19:50:00|28026.5|28019.5|28026.5|28019.5|28034|28027|28021.5|28014.5|75
1681242900000|2023-04-11 19:55:00|28021.5|28014.5|28031.5|28024.5|28036.5|28029.5|28021.5|28014.5|156
1681243200000|2023-04-11 20:00:00|28034|28027|28044|28037|28049|28042|28031.5|28024.5|123
1681243500000|2023-04-11 20:05:00|28041.5|28034.5|28051.5|28044.5|28056.5|28049.5|28041.5|28034.5|19
1681243800000|2023-04-11 20:10:00|28054|28047|28051.5|28044.5|28056.5|28049.5|28049|28042|39
1681244100000|2023-04-11 20:15:00|28054|28047|28051.5|28044.5|28056.5|28049.5|28051.5|28044.5|12
1681244400000|2023-04-11 20:20:00|28054|28047|28051.5|28044.5|28056.5|28049.5|28051.5|28044.5|3
1681244700000|2023-04-11 20:25:00|28054|28047|28056.5|28049.5|28056.5|28049.5|28051.5|28044.5|14
1681245000000|2023-04-11 20:30:00|28051.5|28044.5|28056.5|28049.5|28056.5|28049.5|28051.5|28044.5|14
1681245300000|2023-04-11 20:35:00|28054|28047|28046.5|28039.5|28054|28047|28046.5|28039.5|2
1681245900000|2023-04-11 20:45:00|28049|28042|28046.5|28039.5|28049|28042|28046.5|28039.5|11
1681246200000|2023-04-11 20:50:00|28049|28042|28046.5|28039.5|28054|28047|28046.5|28039.5|36
1681246500000|2023-04-11 20:55:00|28044|28037|28050.5|28035.5|28050.5|28039.5|28036.5|28025.5|57
1681246800000|2023-04-11 21:00:00|28053|28038|28040.5|28025.5|28055.5|28040.5|28030.5|28015.5|5
1681247100000|2023-04-11 21:05:00|28050.5|28035.5|28035.5|28020.5|28050.5|28035.5|28035.5|28020.5|1
1681247400000|2023-04-11 21:10:00|28043|28013|28043|28013|28043.3|28013.3|28043|28013|6823
1681247700000|2023-04-11 21:15:00|28043.1|28013.1|28042|28012|28043.1|28013.1|28040.8|28010.8|0
1681248000000|2023-04-11 21:20:00|28042.1|28012.1|28043|28013|28045.1|28015.1|28041.8|28011.8|0
1681248300000|2023-04-11 21:25:00|28043.3|28013.3|28041.7|28011.7|28044.3|28014.3|28039.8|28009.8|0
1681248600000|2023-04-11 21:30:00|28041.6|28011.6|28042.1|28012.1|28042.1|28012.1|28041.4|28011.4|0
1681248900000|2023-04-11 21:35:00|28041.6|28011.6|28042.7|28012.7|28043.2|28013.2|28041.6|28011.6|0
1681249200000|2023-04-11 21:40:00|28042.6|28012.6|28043.3|28013.3|28044.2|28014.2|28042.6|28012.6|0
1681249500000|2023-04-11 21:45:00|28043.1|28013.1|28042.4|28012.4|28043.1|28013.1|28040.3|28010.3|0
1681249800000|2023-04-11 21:50:00|28042.6|28012.6|28040.5|28010.5|28043.1|28013.1|28039.2|28009.2|0
1681250100000|2023-04-11 21:55:00|28040.6|28010.6|28041.5|28011.5|28041.7|28011.7|28040.1|28010.1|0
1681250400000|2023-04-11 22:00:00|28040.7|28010.7|28040.5|28025.5|28045.5|28030.5|28038.3|28008.3|0
1681251300000|2023-04-11 22:15:00|28043|28028|28043|28028|28043|28028|28043|28028|0
1681251900000|2023-04-11 22:25:00|28040.5|28025.5|28040.5|28025.5|28040.5|28025.5|28040.5|28025.5|0
1681252500000|2023-04-11 22:35:00|28043|28028|28050.5|28035.5|28050.5|28035.5|28040.5|28025.5|0
1681252800000|2023-04-11 22:40:00|28053|28038|28048|28033|28055.5|28040.5|28048|28033|3
1681253100000|2023-04-11 22:45:00|28045.5|28030.5|28038|28023|28045.5|28030.5|28038|28023|4
1681253400000|2023-04-11 22:50:00|28035.5|28020.5|28038|28023|28038|28023|28035.5|28020.5|0
1681254000000|2023-04-11 23:00:00|28028|28013|28033|28018|28033|28018|28028|28013|14
1681254300000|2023-04-11 23:05:00|28030.5|28015.5|28030.5|28015.5|28033|28018|28030.5|28015.5|0
1681254600000|2023-04-11 23:10:00|28028|28013|28028|28013|28028|28013|28025.5|28010.5|6
1681254900000|2023-04-11 23:15:00|||||||||1
1681255200000|2023-04-11 23:20:00|28030.5|28015.5|28030.5|28015.5|28030.5|28015.5|28030.5|28015.5|0
1681255500000|2023-04-11 23:25:00|28033|28018|28028|28013|28033|28018|28028|28013|27
1681255800000|2023-04-11 23:30:00|28030.5|28015.5|28021.5|28014.5|28033|28022|28021.5|28014.5|11507
1681256100000|2023-04-11 23:35:00|28024|28017|28026.5|28019.5|28026.5|28019.5|28021.5|28014.5|33
1681256400000|2023-04-11 23:40:00|28024|28017|28041.5|28034.5|28044|28037|28021.5|28014.5|145
1681256700000|2023-04-11 23:45:00|28036.5|28029.5|28021.5|28014.5|28044|28037|28016.5|28009.5|214
1681257000000|2023-04-11 23:50:00|28019|28012|28021.5|28014.5|28026.5|28019.5|28016.5|28009.5|63
1681257300000|2023-04-11 23:55:00|28026.5|28019.5|28019|28012|28026.5|28019.5|28006.5|27999.5|147
1681257600000|2023-04-12 00:00:00|28016.5|28009.5|28036.5|28029.5|28061.5|28054.5|27989|27982|1502
1681257900000|2023-04-12 00:05:00|28039|28032|28031.5|28024.5|28046.5|28039.5|28016.5|28009.5|345
1681258200000|2023-04-12 00:10:00|28034|28027|28036.5|28029.5|28046.5|28039.5|28031.5|28024.5|93
1681258500000|2023-04-12 00:15:00|28039|28032|28016.5|28009.5|28051.5|28044.5|28006.5|27999.5|431
1681258800000|2023-04-12 00:20:00|28014|28007|28011.5|28004.5|28021.5|28014.5|28001.5|27994.5|369
1681259100000|2023-04-12 00:25:00|28009|28002|28011.5|28004.5|28011.5|28004.5|27991.5|27984.5|214
1681259400000|2023-04-12 00:30:00|28014|28007|28006.5|27999.5|28019|28012|27991.5|27984.5|289
1681259700000|2023-04-12 00:35:00|28009|28002|28026.5|28019.5|28031.5|28024.5|28009|28002|160
1681260000000|2023-04-12 00:40:00|28021.5|28014.5|28036.5|28029.5|28041.5|28034.5|28016.5|28009.5|176
1681260300000|2023-04-12 00:45:00|28034|28027|28036.5|28029.5|28044|28037|28031.5|28024.5|145
1681260600000|2023-04-12 00:50:00|28031.5|28024.5|28036.5|28029.5|28044|28037|28026.5|28019.5|195
1681260900000|2023-04-12 00:55:00|28034|28027|28046.5|28039.5|28046.5|28039.5|28031.5|28024.5|105
1681261200000|2023-04-12 01:00:00|28044|28037|28066.5|28059.5|28071.5|28064.5|28041.5|28034.5|340
1681261500000|2023-04-12 01:05:00|28061.5|28054.5|28046.5|28039.5|28066.5|28059.5|28046.5|28039.5|187
1681261800000|2023-04-12 01:10:00|28051.5|28044.5|28056.5|28049.5|28061.5|28054.5|28041.5|28034.5|162
1681262100000|2023-04-12 01:15:00|28059|28052|28051.5|28044.5|28061.5|28054.5|28051.5|28044.5|84
1681262400000|2023-04-12 01:20:00|28056.5|28049.5|28051.5|28044.5|28056.5|28049.5|28046.5|28039.5|105
1681262700000|2023-04-12 01:25:00|28046.5|28039.5|28046.5|28039.5|28051.5|28044.5|28046.5|28039.5|65
1681263000000|2023-04-12 01:30:00|28049|28042|28061.5|28054.5|28066.5|28059.5|28049|28042|158
1681263300000|2023-04-12 01:35:00|28059|28052|28056.5|28049.5|28066.5|28059.5|28046.5|28039.5|215
1681263600000|2023-04-12 01:40:00|28059|28052|28056.5|28049.5|28061.5|28054.5|28049|28042|205
1681263900000|2023-04-12 01:45:00|28059|28052|28051.5|28044.5|28059|28052|28046.5|28039.5|155
1681264200000|2023-04-12 01:50:00|28049|28042|28056.5|28049.5|28056.5|28049.5|28046.5|28039.5|160
1681264500000|2023-04-12 01:55:00|28061.5|28054.5|28066.5|28059.5|28069|28062|28056.5|28049.5|127
1681264800000|2023-04-12 02:00:00|28071.5|28064.5|28071.5|28064.5|28071.5|28064.5|28066.5|28059.5|168
1681265100000|2023-04-12 02:05:00|28069|28062|28081.5|28074.5|28081.5|28074.5|28066.5|28059.5|170
1681265400000|2023-04-12 02:10:00|28086.5|28079.5|28096.5|28089.5|28096.5|28089.5|28081.5|28074.5|179
1681265700000|2023-04-12 02:15:00|28101.5|28094.5|28111.5|28104.5|28111.5|28104.5|28096.5|28089.5|284
1681266000000|2023-04-12 02:20:00|28109|28102|28111.5|28104.5|28111.5|28104.5|28106.5|28099.5|131
1681266300000|2023-04-12 02:25:00|28116.5|28109.5|28096.5|28089.5|28116.5|28109.5|28096.5|28089.5|407
1681266600000|2023-04-12 02:30:00|28101.5|28094.5|28101.5|28094.5|28111.5|28104.5|28096.5|28089.5|237
1681266900000|2023-04-12 02:35:00|28096.5|28089.5|28101.5|28094.5|28106.5|28099.5|28096.5|28089.5|105
1681267200000|2023-04-12 02:40:00|28106.5|28099.5|28106.5|28099.5|28106.5|28099.5|28096.5|28089.5|102
1681267500000|2023-04-12 02:45:00|28111.5|28104.5|28096.5|28089.5|28111.5|28104.5|28096.5|28089.5|220
1681267800000|2023-04-12 02:50:00|28099|28092|28096.5|28089.5|28101.5|28094.5|28096.5|28089.5|67
1681268100000|2023-04-12 02:55:00|28091.5|28084.5|28096.5|28089.5|28096.5|28089.5|28091.5|28084.5|113
1681268400000|2023-04-12 03:00:00|28091.5|28084.5|28096.5|28089.5|28096.5|28089.5|28091.5|28084.5|194
1681268700000|2023-04-12 03:05:00|28091.5|28084.5|28086.5|28079.5|28091.5|28084.5|28086.5|28079.5|92
1681269000000|2023-04-12 03:10:00|28089|28082|28086.5|28079.5|28091.5|28084.5|28086.5|28079.5|42
1681269300000|2023-04-12 03:15:00|||||||||13
1681269600000|2023-04-12 03:20:00|28089|28082|28086.5|28079.5|28091.5|28084.5|28086.5|28079.5|82
1681269900000|2023-04-12 03:25:00|28089|28082|28091.5|28084.5|28091.5|28084.5|28089|28082|77
1681270200000|2023-04-12 03:30:00|28096.5|28089.5|28086.5|28079.5|28096.5|28089.5|28081.5|28074.5|275
1681270500000|2023-04-12 03:35:00|28089|28082|28076.5|28069.5|28091.5|28084.5|28071.5|28064.5|146
1681270800000|2023-04-12 03:40:00|28081.5|28074.5|28076.5|28069.5|28081.5|28074.5|28076.5|28069.5|118
1681271100000|2023-04-12 03:45:00|28079|28072|28086.5|28079.5|28089|28082|28076.5|28069.5|210
1681271400000|2023-04-12 03:50:00|28089|28082|28091.5|28084.5|28091.5|28084.5|28086.5|28079.5|75
1681271700000|2023-04-12 03:55:00|28086.5|28079.5|28086.5|28079.5|28091.5|28084.5|28086.5|28079.5|70
1681272000000|2023-04-12 04:00:00|28089|28082|28096.5|28089.5|28096.5|28089.5|28089|28082|131
1681272300000|2023-04-12 04:05:00|28091.5|28084.5|28096.5|28089.5|28096.5|28089.5|28091.5|28084.5|179
1681272600000|2023-04-12 04:10:00|28101.5|28094.5|28101.5|28094.5|28101.5|28094.5|28096.5|28089.5|92
1681272900000|2023-04-12 04:15:00|28096.5|28089.5|28096.5|28089.5|28096.5|28089.5|28096.5|28089.5|39
1681273200000|2023-04-12 04:20:00|28091.5|28084.5|28091.5|28084.5|28096.5|28089.5|28091.5|28084.5|179
1681273500000|2023-04-12 04:25:00|28089|28082|28091.5|28084.5|28091.5|28084.5|28089|28082|111
1681273800000|2023-04-12 04:30:00|28086.5|28079.5|28094|28087|28096.5|28089.5|28086.5|28079.5|197
1681274100000|2023-04-12 04:35:00|28091.5|28084.5|28096.5|28089.5|28101.5|28094.5|28091.5|28084.5|103
1681274400000|2023-04-12 04:40:00|28091.5|28084.5|28096.5|28089.5|28101.5|28094.5|28091.5|28084.5|189
1681274700000|2023-04-12 04:45:00|28091.5|28084.5|28086.5|28079.5|28096.5|28089.5|28086.5|28079.5|298
1681275000000|2023-04-12 04:50:00|28081.5|28074.5|28076.5|28069.5|28086.5|28079.5|28076.5|28069.5|100
1681275300000|2023-04-12 04:55:00|28081.5|28074.5|28081.5|28074.5|28081.5|28074.5|28076.5|28069.5|45
1681275600000|2023-04-12 05:00:00|28086.5|28079.5|28086.5|28079.5|28091.5|28084.5|28086.5|28079.5|113
1681275900000|2023-04-12 05:05:00|28089|28082|28091.5|28084.5|28091.5|28084.5|28086.5|28079.5|174
1681276200000|2023-04-12 05:10:00|28094|28087|28096.5|28089.5|28096.5|28089.5|28094|28087|106
1681276500000|2023-04-12 05:15:00|28091.5|28084.5|28096.5|28089.5|28096.5|28089.5|28086.5|28079.5|180
1681276800000|2023-04-12 05:20:00|28101.5|28094.5|28096.5|28089.5|28101.5|28094.5|28096.5|28089.5|132
1681277100000|2023-04-12 05:25:00|28091.5|28084.5|28091.5|28084.5|28096.5|28089.5|28086.5|28079.5|181
1681277400000|2023-04-12 05:30:00|28096.5|28089.5|28096.5|28089.5|28096.5|28089.5|28091.5|28084.5|251
1681277700000|2023-04-12 05:35:00|28101.5|28094.5|28106.5|28099.5|28106.5|28099.5|28101.5|28094.5|382
1681278000000|2023-04-12 05:40:00|28109|28102|28116.5|28109.5|28121.5|28114.5|28106.5|28099.5|480
1681278300000|2023-04-12 05:45:00|28121.5|28114.5|28111.5|28104.5|28121.5|28114.5|28111.5|28104.5|365
1681278600000|2023-04-12 05:50:00|28109|28102|28116.5|28109.5|28119|28112|28109|28102|305
1681278900000|2023-04-12 05:55:00|28114|28107|28101.5|28094.5|28116.5|28109.5|28096.5|28089.5|1091
1681279200000|2023-04-12 06:00:00|28099|28092|28101.5|28094.5|28109|28102|28091.5|28084.5|1638
1681279500000|2023-04-12 06:05:00|28104|28097|28106.5|28099.5|28111.5|28104.5|28096.5|28089.5|632
1681279800000|2023-04-12 06:10:00|28109|28102|28086.5|28079.5|28111.5|28104.5|28086.5|28079.5|564
1681280100000|2023-04-12 06:15:00|28089|28082|28086.5|28079.5|28091.5|28084.5|28086.5|28079.5|253
1681280400000|2023-04-12 06:20:00|28081.5|28074.5|28086.5|28079.5|28091.5|28084.5|28081.5|28074.5|220
1681280700000|2023-04-12 06:25:00|28084|28077|28076.5|28069.5|28086.5|28079.5|28071.5|28064.5|83
1681281000000|2023-04-12 06:30:00|28074|28067|28076.5|28069.5|28076.5|28069.5|28071.5|28064.5|52
1681281300000|2023-04-12 06:35:00|28081.5|28074.5|28086.5|28079.5|28086.5|28079.5|28076.5|28069.5|29
1681281600000|2023-04-12 06:40:00|28081.5|28074.5|28084|28077|28086.5|28079.5|28081.5|28074.5|19
1681281900000|2023-04-12 06:45:00|28081.5|28074.5|28089|28082|28091.5|28084.5|28081.5|28074.5|33
1681282200000|2023-04-12 06:50:00|28086.5|28079.5|28081.5|28074.5|28086.5|28079.5|28081.5|28074.5|12
1681282500000|2023-04-12 06:55:00|28079|28072|28076.5|28069.5|28081.5|28074.5|28076.5|28069.5|50
1681282800000|2023-04-12 07:00:00|28081.5|28074.5|28089|28082|28091.5|28084.5|28076.5|28069.5|112
1681283100000|2023-04-12 07:05:00|28091.5|28084.5|28091.5|28084.5|28096.5|28089.5|28086.5|28079.5|73
1681283400000|2023-04-12 07:10:00|28089|28082|28091.5|28084.5|28091.5|28084.5|28076.5|28069.5|34
1681284000000|2023-04-12 07:20:00|28096.5|28089.5|28101.5|28094.5|28101.5|28094.5|28094|28087|104
1681284300000|2023-04-12 07:25:00|28104|28097|28101.5|28094.5|28106.5|28099.5|28096.5|28089.5|77
1681284600000|2023-04-12 07:30:00|28104|28097|28096.5|28089.5|28106.5|28099.5|28091.5|28084.5|118
1681284900000|2023-04-12 07:35:00|28099|28092|28086.5|28079.5|28099|28092|28086.5|28079.5|38
1681285200000|2023-04-12 07:40:00|28089|28082|28101.5|28094.5|28106.5|28099.5|28086.5|28079.5|98
1681285500000|2023-04-12 07:45:00|28104|28097|28101.5|28094.5|28106.5|28099.5|28091.5|28084.5|154
1681285800000|2023-04-12 07:50:00|28104|28097|28096.5|28089.5|28106.5|28099.5|28096.5|28089.5|49
1681286100000|2023-04-12 07:55:00|28091.5|28084.5|28096.5|28089.5|28096.5|28089.5|28086.5|28079.5|84
1681286400000|2023-04-12 08:00:00|28094|28087|28091.5|28084.5|28096.5|28089.5|28081.5|28074.5|112
1681286700000|2023-04-12 08:05:00|28096.5|28089.5|28111.5|28104.5|28111.5|28104.5|28091.5|28084.5|203
1681287000000|2023-04-12 08:10:00|28109|28102|28116.5|28109.5|28116.5|28109.5|28109|28102|53
1681287300000|2023-04-12 08:15:00|28121.5|28114.5|28101.5|28094.5|28121.5|28114.5|28101.5|28094.5|31
1681287600000|2023-04-12 08:20:00|28099|28092|28096.5|28089.5|28101.5|28094.5|28094|28087|81
1681287900000|2023-04-12 08:25:00|28099|28092|28101.5|28094.5|28101.5|28094.5|28091.5|28084.5|29
1681288200000|2023-04-12 08:30:00|28099|28092|28091.5|28084.5|28111.5|28104.5|28091.5|28084.5|89
1681288500000|2023-04-12 08:35:00|28094|28087|28091.5|28084.5|28101.5|28094.5|28091.5|28084.5|22
1681288800000|2023-04-12 08:40:00|28086.5|28079.5|28091.5|28084.5|28091.5|28084.5|28086.5|28079.5|24
1681289100000|2023-04-12 08:45:00|28089|28082|28091.5|28084.5|28091.5|28084.5|28081.5|28074.5|52
1681289400000|2023-04-12 08:50:00|28094|28087|28091.5|28084.5|28096.5|28089.5|28091.5|28084.5|11
1681289700000|2023-04-12 08:55:00|28086.5|28079.5|28091.5|28084.5|28096.5|28089.5|28081.5|28074.5|48
1681290000000|2023-04-12 09:00:00|28089|28082|28084|28077|28096.5|28089.5|28081.5|28074.5|38
1681290300000|2023-04-12 09:05:00|28086.5|28079.5|28084|28077|28086.5|28079.5|28081.5|28074.5|36
1681290600000|2023-04-12 09:10:00|28086.5|28079.5|28081.5|28074.5|28086.5|28079.5|28076.5|28069.5|47
1681290900000|2023-04-12 09:15:00|28079|28072|28076.5|28069.5|28081.5|28074.5|28071.5|28064.5|45
1681291200000|2023-04-12 09:20:00|28071.5|28064.5|28076.5|28069.5|28079|28072|28069|28062|41
1681291500000|2023-04-12 09:25:00|28081.5|28074.5|28086.5|28079.5|28086.5|28079.5|28076.5|28069.5|28
1681291800000|2023-04-12 09:30:00|28084|28077|28086.5|28079.5|28086.5|28079.5|28079|28072|13
1681292100000|2023-04-12 09:35:00|28084|28077|28086.5|28079.5|28086.5|28079.5|28081.5|28074.5|11
1681292400000|2023-04-12 09:40:00|28084|28077|28086.5|28079.5|28091.5|28084.5|28081.5|28074.5|18
1681292700000|2023-04-12 09:45:00|28089|28082|28089|28082|28091.5|28084.5|28086.5|28079.5|11
1681293000000|2023-04-12 09:50:00|28091.5|28084.5|28096.5|28089.5|28096.5|28089.5|28086.5|28079.5|11
1681293300000|2023-04-12 09:55:00|28101.5|28094.5|28101.5|28094.5|28101.5|28094.5|28101.5|28094.5|8
1681293600000|2023-04-12 10:00:00|28096.5|28089.5|28101.5|28094.5|28101.5|28094.5|28096.5|28089.5|48
1681293900000|2023-04-12 10:05:00|28096.5|28089.5|28111.5|28104.5|28114|28107|28096.5|28089.5|67
1681294200000|2023-04-12 10:10:00|28114|28107|28111.5|28104.5|28116.5|28109.5|28106.5|28099.5|47
1681294500000|2023-04-12 10:15:00|28109|28102|28106.5|28099.5|28111.5|28104.5|28106.5|28099.5|10
1681294800000|2023-04-12 10:20:00|28104|28097|28101.5|28094.5|28106.5|28099.5|28096.5|28089.5|12
1681295100000|2023-04-12 10:25:00|28099|28092|28101.5|28094.5|28106.5|28099.5|28099|28092|8
1681295400000|2023-04-12 10:30:00|28104|28097|28101.5|28094.5|28106.5|28099.5|28096.5|28089.5|13
1681295700000|2023-04-12 10:35:00|28096.5|28089.5|28096.5|28089.5|28104|28097|28096.5|28089.5|36
1681296000000|2023-04-12 10:40:00|28099|28092|28101.5|28094.5|28101.5|28094.5|28096.5|28089.5|5
1681296300000|2023-04-12 10:45:00|28096.5|28089.5|28096.5|28089.5|28101.5|28094.5|28096.5|28089.5|7
1681296600000|2023-04-12 10:50:00|28091.5|28084.5|28096.5|28089.5|28096.5|28089.5|28091.5|28084.5|32
1681296900000|2023-04-12 10:55:00|28094|28087|28101.5|28094.5|28101.5|28094.5|28091.5|28084.5|27
1681297200000|2023-04-12 11:00:00|28096.5|28089.5|28106.5|28099.5|28106.5|28099.5|28096.5|28089.5|64
1681297500000|2023-04-12 11:05:00|28104|28097|28106.5|28099.5|28106.5|28099.5|28104|28097|11
1681297800000|2023-04-12 11:10:00|28101.5|28094.5|28106.5|28099.5|28106.5|28099.5|28101.5|28094.5|7
1681298100000|2023-04-12 11:15:00|28104|28097|28101.5|28094.5|28106.5|28099.5|28096.5|28089.5|26
1681298400000|2023-04-12 11:20:00|28096.5|28089.5|28101.5|28094.5|28104|28097|28096.5|28089.5|13
1681298700000|2023-04-12 11:25:00|28104|28097|28106.5|28099.5|28106.5|28099.5|28101.5|28094.5|6
1681299000000|2023-04-12 11:30:00|28101.5|28094.5|28101.5|28094.5|28106.5|28099.5|28101.5|28094.5|23
1681299300000|2023-04-12 11:35:00|28104|28097|28106.5|28099.5|28106.5|28099.5|28101.5|28094.5|30
1681299600000|2023-04-12 11:40:00|28104|28097|28116.5|28109.5|28116.5|28109.5|28104|28097|32
1681299900000|2023-04-12 11:45:00|||||||||8
1681300200000|2023-04-12 11:50:00|28111.5|28104.5|28136.5|28129.5|28136.5|28129.5|28111.5|28104.5|126
1681300500000|2023-04-12 11:55:00|28131.5|28124.5|28131.5|28124.5|28136.5|28129.5|28126.5|28119.5|75
1681300800000|2023-04-12 12:00:00|28136.5|28129.5|28126.5|28119.5|28136.5|28129.5|28121.5|28114.5|50
1681301100000|2023-04-12 12:05:00|28121.5|28114.5|28121.5|28114.5|28126.5|28119.5|28121.5|28114.5|21
1681301400000|2023-04-12 12:10:00|28124|28117|28116.5|28109.5|28126.5|28119.5|28116.5|28109.5|12
1681301700000|2023-04-12 12:15:00|28119|28112|28116.5|28109.5|28121.5|28114.5|28116.5|28109.5|65
1681302000000|2023-04-12 12:20:00|28119|28112|28126.5|28119.5|28129|28122|28116.5|28109.5|85
1681302300000|2023-04-12 12:25:00|28124|28117|28111.5|28104.5|28126.5|28119.5|28101.5|28094.5|178
1681302600000|2023-04-12 12:30:00|28116.5|28109.5|28224|28217|28241.5|28234.5|28116.5|28109.5|1517
1681302900000|2023-04-12 12:35:00|28221.5|28214.5|28201.5|28194.5|28241.5|28234.5|28196.5|28189.5|389
1681303200000|2023-04-12 12:40:00|28206.5|28199.5|28186.5|28179.5|28206.5|28199.5|28176.5|28169.5|256
1681303500000|2023-04-12 12:45:00|28189|28182|28171.5|28164.5|28189|28182|28161.5|28154.5|190
1681303800000|2023-04-12 12:50:00|28169|28162|28151.5|28144.5|28171.5|28164.5|28134|28127|242
1681304100000|2023-04-12 12:55:00|28154|28147|28126.5|28119.5|28164|28157|28126.5|28119.5|566
1681304400000|2023-04-12 13:00:00|28129|28122|28131.5|28124.5|28136.5|28129.5|28116.5|28109.5|179
1681304700000|2023-04-12 13:05:00|28129|28122|28111.5|28104.5|28131.5|28124.5|28111.5|28104.5|159
1681305000000|2023-04-12 13:10:00|28114|28107|28119|28112|28121.5|28114.5|28106.5|28099.5|163
1681305300000|2023-04-12 13:15:00|28121.5|28114.5|28111.5|28104.5|28129|28122|28094|28087|157
1681305600000|2023-04-12 13:20:00|28114|28107|28101.5|28094.5|28116.5|28109.5|28091.5|28084.5|127
1681305900000|2023-04-12 13:25:00|28099|28092|28096.5|28089.5|28101.5|28094.5|28086.5|28079.5|141
1681306200000|2023-04-12 13:30:00|28101.5|28094.5|28096.5|28089.5|28116.5|28109.5|28086.5|28079.5|250
1681306500000|2023-04-12 13:35:00|28094|28087|28099|28092|28116.5|28109.5|28091.5|28084.5|114
1681306800000|2023-04-12 13:40:00|28096.5|28089.5|28084|28077|28106.5|28099.5|28081.5|28074.5|216
1681307100000|2023-04-12 13:45:00|28086.5|28079.5|28046.5|28039.5|28091.5|28084.5|28021.5|28014.5|367
1681307400000|2023-04-12 13:50:00|28044|28037|28061.5|28054.5|28061.5|28054.5|28026.5|28019.5|152
1681307700000|2023-04-12 13:55:00|28066.5|28059.5|28046.5|28039.5|28076.5|28069.5|28046.5|28039.5|115
1681308000000|2023-04-12 14:00:00|28051.5|28044.5|28066.5|28059.5|28066.5|28059.5|28036.5|28029.5|69
1681308300000|2023-04-12 14:05:00|28064|28057|28076.5|28069.5|28076.5|28069.5|28046.5|28039.5|43
1681308600000|2023-04-12 14:10:00|28074|28067|28074|28067|28091.5|28084.5|28071.5|28064.5|67
1681308900000|2023-04-12 14:15:00|28076.5|28069.5|28064|28057|28091.5|28084.5|28061.5|28054.5|52
1681309200000|2023-04-12 14:20:00|28066.5|28059.5|28086.5|28079.5|28099|28092|28061.5|28054.5|115
1681309500000|2023-04-12 14:25:00|28081.5|28074.5|28086.5|28079.5|28091.5|28084.5|28064|28057|93
1681309800000|2023-04-12 14:30:00|28089|28082|28054|28047|28091.5|28084.5|28051.5|28044.5|147
1681310100000|2023-04-12 14:35:00|28051.5|28044.5|28021.5|28014.5|28059|28052|28016.5|28009.5|121
1681310400000|2023-04-12 14:40:00|28016.5|28009.5|28006.5|27999.5|28036.5|28029.5|28001.5|27994.5|182
1681310700000|2023-04-12 14:45:00|28011.5|28004.5|28011.5|28004.5|28026.5|28019.5|27996.5|27989.5|93
1681311000000|2023-04-12 14:50:00|28006.5|27999.5|28006.5|27999.5|28021.5|28014.5|28001.5|27994.5|78
1681311300000|2023-04-12 14:55:00|28001.5|27994.5|27971.5|27964.5|28001.5|27994.5|27969|27962|420
1681311600000|2023-04-12 15:00:00|27966.5|27959.5|27956.5|27949.5|27994|27987|27956.5|27949.5|211
1681311900000|2023-04-12 15:05:00|27954|27947|27936.5|27929.5|27966.5|27959.5|27931.5|27924.5|205
1681312200000|2023-04-12 15:10:00|27934|27927|27939|27932|27944|27937|27916.5|27909.5|92
1681312500000|2023-04-12 15:15:00|27936.5|27929.5|27949|27942|27951.5|27944.5|27936.5|27929.5|246
1681312800000|2023-04-12 15:20:00|27951.5|27944.5|27986.5|27979.5|27986.5|27979.5|27951.5|27944.5|158
1681313100000|2023-04-12 15:25:00|27984|27977|27986.5|27979.5|27991.5|27984.5|27976.5|27969.5|102
1681313400000|2023-04-12 15:30:00|27984|27977|27986.5|27979.5|27999|27992|27981.5|27974.5|150
1681313700000|2023-04-12 15:35:00|27989|27982|27996.5|27989.5|28001.5|27994.5|27986.5|27979.5|81
1681314000000|2023-04-12 15:40:00|27994|27987|28011.5|28004.5|28011.5|28004.5|27994|27987|47
1681314300000|2023-04-12 15:45:00|28014|28007|28031.5|28024.5|28036.5|28029.5|28014|28007|131
1681314600000|2023-04-12 15:50:00|28034|28027|28031.5|28024.5|28039|28032|28026.5|28019.5|43
1681314900000|2023-04-12 15:55:00|28034|28027|28044|28037|28051.5|28044.5|28031.5|28024.5|101
1681315200000|2023-04-12 16:00:00|28046.5|28039.5|28051.5|28044.5|28056.5|28049.5|28041.5|28034.5|77
1681315500000|2023-04-12 16:05:00|28049|28042|28049|28042|28056.5|28049.5|28044|28037|56
1681315800000|2023-04-12 16:10:00|28051.5|28044.5|28051.5|28044.5|28056.5|28049.5|28046.5|28039.5|65
1681316100000|2023-04-12 16:15:00|28056.5|28049.5|28041.5|28034.5|28056.5|28049.5|28034|28027|90
1681316400000|2023-04-12 16:20:00|28039|28032|28041.5|28034.5|28046.5|28039.5|28031.5|28024.5|33
1681316700000|2023-04-12 16:25:00|28044|28037|28051.5|28044.5|28056.5|28049.5|28041.5|28034.5|31
1681317000000|2023-04-12 16:30:00|28056.5|28049.5|28046.5|28039.5|28056.5|28049.5|28046.5|28039.5|26
1681317300000|2023-04-12 16:35:00|28049|28042|28046.5|28039.5|28051.5|28044.5|28041.5|28034.5|40
1681317600000|2023-04-12 16:40:00|28049|28042|28036.5|28029.5|28049|28042|28031.5|28024.5|27
1681317900000|2023-04-12 16:45:00|28039|28032|28041.5|28034.5|28056.5|28049.5|28036.5|28029.5|19
1681318200000|2023-04-12 16:50:00|28046.5|28039.5|28061.5|28054.5|28061.5|28054.5|28041.5|28034.5|39
1681318500000|2023-04-12 16:55:00|28064|28057|28066.5|28059.5|28071.5|28064.5|28061.5|28054.5|81
1681318800000|2023-04-12 17:00:00|28069|28062|28066.5|28059.5|28069|28062|28051.5|28044.5|53
1681319100000|2023-04-12 17:05:00|28071.5|28064.5|28081.5|28074.5|28084|28077|28071.5|28064.5|49
1681319400000|2023-04-12 17:10:00|28084|28077|28096.5|28089.5|28096.5|28089.5|28084|28077|105
1681319700000|2023-04-12 17:15:00|28091.5|28084.5|28086.5|28079.5|28096.5|28089.5|28081.5|28074.5|57
1681320000000|2023-04-12 17:20:00|28091.5|28084.5|28086.5|28079.5|28091.5|28084.5|28081.5|28074.5|44
1681320300000|2023-04-12 17:25:00|28084|28077|28096.5|28089.5|28101.5|28094.5|28084|28077|24
1681320600000|2023-04-12 17:30:00|28101.5|28094.5|28096.5|28089.5|28106.5|28099.5|28096.5|28089.5|28
1681320900000|2023-04-12 17:35:00|28099|28092|28081.5|28074.5|28101.5|28094.5|28081.5|28074.5|65
1681321200000|2023-04-12 17:40:00|28086.5|28079.5|28079|28072|28086.5|28079.5|28076.5|28069.5|42
1681321500000|2023-04-12 17:45:00|28076.5|28069.5|28071.5|28064.5|28086.5|28079.5|28071.5|28064.5|36
1681321800000|2023-04-12 17:50:00|28074|28067|28071.5|28064.5|28079|28072|28071.5|28064.5|16
1681322100000|2023-04-12 17:55:00|28074|28067|28066.5|28059.5|28076.5|28069.5|28066.5|28059.5|50
1681322400000|2023-04-12 18:00:00|28069|28062|28076.5|28069.5|28081.5|28074.5|28054|28047|102
1681322700000|2023-04-12 18:05:00|28074|28067|28056.5|28049.5|28086.5|28079.5|28051.5|28044.5|69
1681323000000|2023-04-12 18:10:00|28051.5|28044.5|28081.5|28074.5|28084|28077|28049|28042|45
1681323300000|2023-04-12 18:15:00|28084|28077|28076.5|28069.5|28086.5|28079.5|28076.5|28069.5|40
1681323600000|2023-04-12 18:20:00|28081.5|28074.5|28079|28072|28086.5|28079.5|28076.5|28069.5|23
1681323900000|2023-04-12 18:25:00|28076.5|28069.5|28024|28017|28081.5|28074.5|28016.5|28009.5|274
1681324200000|2023-04-12 18:30:00|28026.5|28019.5|28006.5|27999.5|28026.5|28019.5|27991.5|27984.5|150
1681324500000|2023-04-12 18:35:00|28004|27997|27999|27992|28014|28007|27991.5|27984.5|87
1681324800000|2023-04-12 18:40:00|27996.5|27989.5|28011.5|28004.5|28016.5|28009.5|27996.5|27989.5|56
1681325100000|2023-04-12 18:45:00|28014|28007|27991.5|27984.5|28016.5|28009.5|27986.5|27979.5|92
1681325400000|2023-04-12 18:50:00|27994|27987|28001.5|27994.5|28001.5|27994.5|27984|27977|75
1681325700000|2023-04-12 18:55:00|27996.5|27989.5|27996.5|27989.5|28001.5|27994.5|27991.5|27984.5|42
1681326000000|2023-04-12 19:00:00|27994|27987|27976.5|27969.5|28006.5|27999.5|27976.5|27969.5|125
1681326300000|2023-04-12 19:05:00|27981.5|27974.5|27986.5|27979.5|27991.5|27984.5|27976.5|27969.5|144
1681326600000|2023-04-12 19:10:00|27981.5|27974.5|27951.5|27944.5|27984|27977|27946.5|27939.5|245
1681326900000|2023-04-12 19:15:00|27946.5|27939.5|27946.5|27939.5|27956.5|27949.5|27941.5|27934.5|131
1681327200000|2023-04-12 19:20:00|27949|27942|27941.5|27934.5|27961.5|27954.5|27941.5|27934.5|77
1681327500000|2023-04-12 19:25:00|27944|27937|27936.5|27929.5|27951.5|27944.5|27931.5|27924.5|108
1681327800000|2023-04-12 19:30:00|27934|27927|27951.5|27944.5|27956.5|27949.5|27934|27927|82
1681328100000|2023-04-12 19:35:00|27949|27942|27959|27952|27961.5|27954.5|27946.5|27939.5|86
1681328400000|2023-04-12 19:40:00|27956.5|27949.5|27951.5|27944.5|27961.5|27954.5|27941.5|27934.5|176
1681328700000|2023-04-12 19:45:00|27946.5|27939.5|27944|27937|27961.5|27954.5|27941.5|27934.5|127
1681329000000|2023-04-12 19:50:00|27941.5|27934.5|27946.5|27939.5|27954|27947|27939|27932|147
1681329300000|2023-04-12 19:55:00|27944|27937|27951.5|27944.5|27951.5|27944.5|27926.5|27919.5|171
1681329600000|2023-04-12 20:00:00|27949|27942|27944|27937|27951.5|27944.5|27939|27932|99
1681329900000|2023-04-12 20:05:00|27941.5|27934.5|27936.5|27929.5|27944|27937|27936.5|27929.5|72
1681330200000|2023-04-12 20:10:00|||||||||18
1681330500000|2023-04-12 20:15:00|27931.5|27924.5|27926.5|27919.5|27931.5|27924.5|27926.5|27919.5|29
1681330800000|2023-04-12 20:20:00|27924|27917|27926.5|27919.5|27931.5|27924.5|27924|27917|47
1681331100000|2023-04-12 20:25:00|27931.5|27924.5|27931.5|27924.5|27931.5|27924.5|27929|27922|39
1681331400000|2023-04-12 20:30:00|||||||||1
1681332000000|2023-04-12 20:40:00|27926.5|27919.5|27921.5|27914.5|27926.5|27919.5|27921.5|27914.5|8
1681332300000|2023-04-12 20:45:00|27919|27912|27916.5|27909.5|27919|27912|27916.5|27909.5|27
1681332600000|2023-04-12 20:50:00|27919|27912|27921.5|27914.5|27926.5|27919.5|27919|27912|12
1681332900000|2023-04-12 20:55:00|27916.5|27909.5|27915.5|27900.5|27920.5|27909.5|27911.5|27900.5|55
1681333200000|2023-04-12 21:00:00|27918|27903|27898|27883|27918|27903|27895.5|27880.5|22
1681333500000|2023-04-12 21:05:00|27895.5|27880.5|27890.5|27875.5|27895.5|27880.5|27890.5|27875.5|8
1681333800000|2023-04-12 21:10:00|27888|27873|27892.6|27862.6|27892.6|27873|27883|27862.3|5290
1681334100000|2023-04-12 21:15:00|27893.1|27863.1|27884.9|27854.9|27893.4|27863.4|27884.9|27854.9|0
1681334400000|2023-04-12 21:20:00|27886.3|27856.3|27886|27856|27887.3|27857.3|27884.6|27854.6|0
1681334700000|2023-04-12 21:25:00|27885.8|27855.8|27888|27858|27888|27858|27885.8|27855.8|0
1681335000000|2023-04-12 21:30:00|27886.3|27856.3|27887|27857|27888.2|27858.2|27886.3|27856.3|0
1681335300000|2023-04-12 21:35:00|27886.7|27856.7|27878.9|27848.9|27887|27857|27878.7|27848.7|0
1681335600000|2023-04-12 21:40:00|27879.3|27849.3|27877.2|27847.2|27879.4|27849.4|27877.2|27847.2|0
1681335900000|2023-04-12 21:45:00|27877.6|27847.6|27877.4|27847.4|27878.1|27848.1|27875.9|27845.9|0
1681336200000|2023-04-12 21:50:00|27877.9|27847.9|27876.8|27846.8|27878.9|27848.9|27876.8|27846.8|0
1681336500000|2023-04-12 21:55:00|27877|27847|27878.9|27848.9|27879.6|27849.6|27876.8|27846.8|0
1681336800000|2023-04-12 22:00:00|27881.7|27851.7|27890.5|27875.5|27905.5|27890.5|27878.1|27848.1|73
1681337100000|2023-04-12 22:05:00|27888|27873|27905.5|27890.5|27910.5|27895.5|27888|27873|75
1681337400000|2023-04-12 22:10:00|27903|27888|27905.5|27890.5|27910.5|27895.5|27900.5|27885.5|16
1681337700000|2023-04-12 22:15:00|27908|27893|27900.5|27885.5|27910.5|27895.5|27900.5|27885.5|17
1681338000000|2023-04-12 22:20:00|27898|27883|27895.5|27880.5|27900.5|27885.5|27895.5|27880.5|6
1681338300000|2023-04-12 22:25:00|27898|27883|27898|27883|27900.5|27885.5|27898|27883|5
1681338600000|2023-04-12 22:30:00|27895.5|27880.5|27895.5|27880.5|27895.5|27880.5|27890.5|27875.5|14
1681339200000|2023-04-12 22:40:00|27893|27878|27885.5|27870.5|27895.5|27880.5|27883|27868|24
1681339500000|2023-04-12 22:45:00|27883|27868|27888|27873|27888|27873|27880.5|27865.5|10
1681339800000|2023-04-12 22:50:00|27885.5|27870.5|27885.5|27870.5|27890.5|27875.5|27885.5|27870.5|29
1681340100000|2023-04-12 22:55:00|27880.5|27865.5|27870.5|27855.5|27880.5|27865.5|27870.5|27855.5|15
1681340400000|2023-04-12 23:00:00|27868|27853|27875.5|27860.5|27880.5|27865.5|27865.5|27850.5|37
1681340700000|2023-04-12 23:05:00|27873|27858|27890.5|27875.5|27890.5|27875.5|27865.5|27850.5|157
1681341000000|2023-04-12 23:10:00|27893|27878|27905.5|27890.5|27905.5|27890.5|27890.5|27875.5|103
1681341300000|2023-04-12 23:15:00|27910.5|27895.5|27898|27883|27910.5|27895.5|27890.5|27875.5|108
1681341600000|2023-04-12 23:20:00|27903|27888|27915.5|27900.5|27915.5|27900.5|27903|27888|43
1681341900000|2023-04-12 23:25:00|27920.5|27905.5|27920.5|27905.5|27925.5|27910.5|27918|27903|108
1681342200000|2023-04-12 23:30:00|27923|27908|27919|27912|27941.5|27934.5|27919|27908|14264
1681342500000|2023-04-12 23:35:00|27921.5|27914.5|27931.5|27924.5|27936.5|27929.5|27921.5|27914.5|88
1681342800000|2023-04-12 23:40:00|27929|27922|27926.5|27919.5|27931.5|27924.5|27916.5|27909.5|162
1681343100000|2023-04-12 23:45:00|27931.5|27924.5|27946.5|27939.5|27951.5|27944.5|27931.5|27924.5|248
1681343400000|2023-04-12 23:50:00|27944|27937|27946.5|27939.5|27951.5|27944.5|27936.5|27929.5|188
1681343700000|2023-04-12 23:55:00|27941.5|27934.5|27951.5|27944.5|27951.5|27944.5|27931.5|27924.5|215
1681344000000|2023-04-13 00:00:00|27956.5|27949.5|28004|27997|28006.5|27999.5|27951.5|27944.5|941
1681344300000|2023-04-13 00:05:00|28001.5|27994.5|27991.5|27984.5|28036.5|28029.5|27976.5|27969.5|678
1681344600000|2023-04-13 00:10:00|27984|27977|27981.5|27974.5|27986.5|27979.5|27966.5|27959.5|451
1681344900000|2023-04-13 00:15:00|27979|27972|27976.5|27969.5|27981.5|27974.5|27966.5|27959.5|267
1681345200000|2023-04-13 00:20:00|27979|27972|28001.5|27994.5|28001.5|27994.5|27979|27972|180
1681345500000|2023-04-13 00:25:00|27999|27992|28004|27997|28011.5|28004.5|27996.5|27989.5|155
1681345800000|2023-04-13 00:30:00|28006.5|27999.5|28021.5|28014.5|28031.5|28024.5|28006.5|27999.5|230
1681346100000|2023-04-13 00:35:00|28026.5|28019.5|28051.5|28044.5|28051.5|28044.5|28016.5|28009.5|210
1681346400000|2023-04-13 00:40:00|28049|28042|28041.5|28034.5|28051.5|28044.5|28036.5|28029.5|255
1681346700000|2023-04-13 00:45:00|28046.5|28039.5|28036.5|28029.5|28046.5|28039.5|28031.5|28024.5|262
1681347000000|2023-04-13 00:50:00|28041.5|28034.5|28041.5|28034.5|28041.5|28034.5|28021.5|28014.5|170
1681347300000|2023-04-13 00:55:00|28046.5|28039.5|28046.5|28039.5|28054|28047|28036.5|28029.5|137
1681347600000|2023-04-13 01:00:00|28049|28042|28041.5|28034.5|28051.5|28044.5|28036.5|28029.5|168
1681347900000|2023-04-13 01:05:00|28046.5|28039.5|28036.5|28029.5|28046.5|28039.5|28026.5|28019.5|200
1681348200000|2023-04-13 01:10:00|28031.5|28024.5|28036.5|28029.5|28046.5|28039.5|28031.5|28024.5|140
1681348500000|2023-04-13 01:15:00|28034|28027|28036.5|28029.5|28041.5|28034.5|28031.5|28024.5|196
1681348800000|2023-04-13 01:20:00|28031.5|28024.5|28026.5|28019.5|28034|28027|28009|28002|215
1681349100000|2023-04-13 01:25:00|28031.5|28024.5|28041.5|28034.5|28041.5|28034.5|28021.5|28014.5|139
1681349400000|2023-04-13 01:30:00|28036.5|28029.5|28061.5|28054.5|28066.5|28059.5|28036.5|28029.5|379
1681349700000|2023-04-13 01:35:00|28056.5|28049.5|28076.5|28069.5|28076.5|28069.5|28051.5|28044.5|186
1681350000000|2023-04-13 01:40:00|28071.5|28064.5|28071.5|28064.5|28086.5|28079.5|28066.5|28059.5|225
1681350300000|2023-04-13 01:45:00|28074|28067|28086.5|28079.5|28086.5|28079.5|28066.5|28059.5|181
1681350600000|2023-04-13 01:50:00|28084|28077|28106.5|28099.5|28111.5|28104.5|28084|28077|238
1681350900000|2023-04-13 01:55:00|28101.5|28094.5|28101.5|28094.5|28121.5|28114.5|28091.5|28084.5|233
1681351200000|2023-04-13 02:00:00|28104|28097|28106.5|28099.5|28111.5|28104.5|28086.5|28079.5|181
1681351500000|2023-04-13 02:05:00|28104|28097|28101.5|28094.5|28111.5|28104.5|28101.5|28094.5|82
1681351800000|2023-04-13 02:10:00|28104|28097|28106.5|28099.5|28111.5|28104.5|28101.5|28094.5|72
1681352100000|2023-04-13 02:15:00|28104|28097|28106.5|28099.5|28106.5|28099.5|28099|28092|94
1681352400000|2023-04-13 02:20:00|28104|28097|28101.5|28094.5|28106.5|28099.5|28096.5|28089.5|72
1681352700000|2023-04-13 02:25:00|28099|28092|28106.5|28099.5|28111.5|28104.5|28096.5|28089.5|145
1681353000000|2023-04-13 02:30:00|28111.5|28104.5|28111.5|28104.5|28111.5|28104.5|28111.5|28104.5|49
1681353300000|2023-04-13 02:35:00|28106.5|28099.5|28116.5|28109.5|28116.5|28109.5|28106.5|28099.5|34
1681353600000|2023-04-13 02:40:00|28121.5|28114.5|28121.5|28114.5|28121.5|28114.5|28121.5|28114.5|23
1681353900000|2023-04-13 02:45:00|28124|28117|28126.5|28119.5|28131.5|28124.5|28124|28117|109
1681354200000|2023-04-13 02:50:00|28121.5|28114.5|28116.5|28109.5|28121.5|28114.5|28116.5|28109.5|57
1681354500000|2023-04-13 02:55:00|28114|28107|28106.5|28099.5|28114|28107|28106.5|28099.5|70
1681354800000|2023-04-13 03:00:00|28111.5|28104.5|28106.5|28099.5|28111.5|28104.5|28106.5|28099.5|39
1681355100000|2023-04-13 03:05:00|28109|28102|28106.5|28099.5|28111.5|28104.5|28106.5|28099.5|48
1681355400000|2023-04-13 03:10:00|28111.5|28104.5|28121.5|28114.5|28121.5|28114.5|28109|28102|52
1681355700000|2023-04-13 03:15:00|28126.5|28119.5|28116.5|28109.5|28126.5|28119.5|28114|28107|65
1681356000000|2023-04-13 03:20:00|28121.5|28114.5|28126.5|28119.5|28126.5|28119.5|28121.5|28114.5|41
1681356300000|2023-04-13 03:25:00|28131.5|28124.5|28116.5|28109.5|28131.5|28124.5|28116.5|28109.5|106
1681356600000|2023-04-13 03:30:00|28119|28112|28116.5|28109.5|28124|28117|28116.5|28109.5|109
1681356900000|2023-04-13 03:35:00|28121.5|28114.5|28106.5|28099.5|28121.5|28114.5|28106.5|28099.5|81
1681357200000|2023-04-13 03:40:00|28109|28102|28111.5|28104.5|28111.5|28104.5|28101.5|28094.5|103
1681357500000|2023-04-13 03:45:00|||||||||11
1681357800000|2023-04-13 03:50:00|28116.5|28109.5|28116.5|28109.5|28116.5|28109.5|28116.5|28109.5|25
1681358100000|2023-04-13 03:55:00|||||||||37
1681358400000|2023-04-13 04:00:00|28114|28107|28111.5|28104.5|28116.5|28109.5|28111.5|28104.5|251
1681358700000|2023-04-13 04:05:00|28116.5|28109.5|28121.5|28114.5|28121.5|28114.5|28116.5|28109.5|72
1681359000000|2023-04-13 04:10:00|||||||||29
1681359300000|2023-04-13 04:15:00|28124|28117|28126.5|28119.5|28126.5|28119.5|28124|28117|68
1681359600000|2023-04-13 04:20:00|28121.5|28114.5|28131.5|28124.5|28131.5|28124.5|28121.5|28114.5|179
1681359900000|2023-04-13 04:25:00|28136.5|28129.5|28146.5|28139.5|28146.5|28139.5|28136.5|28129.5|101
1681360200000|2023-04-13 04:30:00|28141.5|28134.5|28146.5|28139.5|28156.5|28149.5|28141.5|28134.5|319
1681360500000|2023-04-13 04:35:00|28144|28137|28141.5|28134.5|28146.5|28139.5|28141.5|28134.5|115
1681360800000|2023-04-13 04:40:00|28139|28132|28136.5|28129.5|28141.5|28134.5|28136.5|28129.5|30
1681361100000|2023-04-13 04:45:00|28141.5|28134.5|28146.5|28139.5|28146.5|28139.5|28141.5|28134.5|67
1681361400000|2023-04-13 04:50:00|28141.5|28134.5|28146.5|28139.5|28151.5|28144.5|28141.5|28134.5|116
1681361700000|2023-04-13 04:55:00|28141.5|28134.5|28151.5|28144.5|28151.5|28144.5|28136.5|28129.5|73
1681362000000|2023-04-13 05:00:00|28154|28147|28156.5|28149.5|28161.5|28154.5|28154|28147|150
1681362300000|2023-04-13 05:05:00|28161.5|28154.5|28166.5|28159.5|28166.5|28159.5|28156.5|28149.5|196
1681362600000|2023-04-13 05:10:00|28164|28157|28161.5|28154.5|28166.5|28159.5|28156.5|28149.5|163
1681362900000|2023-04-13 05:15:00|28164|28157|28151.5|28144.5|28166.5|28159.5|28146.5|28139.5|109
1681363200000|2023-04-13 05:20:00|28146.5|28139.5|28156.5|28149.5|28161.5|28154.5|28146.5|28139.5|95
1681363500000|2023-04-13 05:25:00|28159|28152|28156.5|28149.5|28161.5|28154.5|28151.5|28144.5|137
1681363800000|2023-04-13 05:30:00|28159|28152|28156.5|28149.5|28161.5|28154.5|28154|28147|164
1681364100000|2023-04-13 05:35:00|28159|28152|28141.5|28134.5|28161.5|28154.5|28139|28132|191
1681364400000|2023-04-13 05:40:00|28146.5|28139.5|28141.5|28134.5|28151.5|28144.5|28139|28132|92
1681364700000|2023-04-13 05:45:00|28139|28132|28139|28132|28141.5|28134.5|28131.5|28124.5|233
1681365000000|2023-04-13 05:50:00|28136.5|28129.5|28141.5|28134.5|28141.5|28134.5|28131.5|28124.5|318
1681365300000|2023-04-13 05:55:00|28139|28132|28136.5|28129.5|28141.5|28134.5|28131.5|28124.5|587
1681365600000|2023-04-13 06:00:00|28141.5|28134.5|28199|28192|28211.5|28204.5|28141.5|28134.5|2174
1681365900000|2023-04-13 06:05:00|28201.5|28194.5|28201.5|28194.5|28206.5|28199.5|28191.5|28184.5|874
1681366200000|2023-04-13 06:10:00|28206.5|28199.5|28191.5|28184.5|28216.5|28209.5|28191.5|28184.5|530
1681366500000|2023-04-13 06:15:00|28196.5|28189.5|28206.5|28199.5|28206.5|28199.5|28196.5|28189.5|219
1681366800000|2023-04-13 06:20:00|28201.5|28194.5|28196.5|28189.5|28204|28197|28196.5|28189.5|75
1681367100000|2023-04-13 06:25:00|28194|28187|28196.5|28189.5|28196.5|28189.5|28194|28187|12
1681367400000|2023-04-13 06:30:00|28201.5|28194.5|28199|28192|28206.5|28199.5|28196.5|28189.5|74
1681367700000|2023-04-13 06:35:00|28201.5|28194.5|28194|28187|28201.5|28194.5|28194|28187|14
1681368000000|2023-04-13 06:40:00|28196.5|28189.5|28196.5|28189.5|28196.5|28189.5|28194|28187|4
1681368300000|2023-04-13 06:45:00|28201.5|28194.5|28196.5|28189.5|28201.5|28194.5|28194|28187|150
1681368600000|2023-04-13 06:50:00|28199|28192|28201.5|28194.5|28206.5|28199.5|28196.5|28189.5|67
1681368900000|2023-04-13 06:55:00|28196.5|28189.5|28196.5|28189.5|28206.5|28199.5|28196.5|28189.5|94
1681369200000|2023-04-13 07:00:00|28194|28187|28201.5|28194.5|28201.5|28194.5|28189|28182|164
1681369500000|2023-04-13 07:05:00|28206.5|28199.5|28211.5|28204.5|28214|28207|28201.5|28194.5|168
1681369800000|2023-04-13 07:10:00|28216.5|28209.5|28216.5|28209.5|28224|28217|28206.5|28199.5|152
1681370100000|2023-04-13 07:15:00|28219|28212|28216.5|28209.5|28226.5|28219.5|28211.5|28204.5|106
1681370400000|2023-04-13 07:20:00|28219|28212|28206.5|28199.5|28221.5|28214.5|28206.5|28199.5|63
1681370700000|2023-04-13 07:25:00|28209|28202|28221.5|28214.5|28221.5|28214.5|28209|28202|124
1681371000000|2023-04-13 07:30:00|28219|28212|28226.5|28219.5|28229|28222|28216.5|28209.5|118
1681371300000|2023-04-13 07:35:00|28229|28222|28211.5|28204.5|28229|28222|28206.5|28199.5|117
1681371600000|2023-04-13 07:40:00|28216.5|28209.5|28201.5|28194.5|28221.5|28214.5|28199|28192|91
1681371900000|2023-04-13 07:45:00|28206.5|28199.5|28196.5|28189.5|28209|28202|28196.5|28189.5|27
1681372200000|2023-04-13 07:50:00|28194|28187|28176.5|28169.5|28199|28192|28176.5|28169.5|97
1681372500000|2023-04-13 07:55:00|28179|28172|28176.5|28169.5|28186.5|28179.5|28176.5|28169.5|117
1681372800000|2023-04-13 08:00:00|28179|28172|28211.5|28204.5|28216.5|28209.5|28179|28172|79
1681373100000|2023-04-13 08:05:00|28214|28207|28186.5|28179.5|28216.5|28209.5|28181.5|28174.5|165
1681373400000|2023-04-13 08:10:00|28189|28182|28171.5|28164.5|28191.5|28184.5|28171.5|28164.5|137
1681373700000|2023-04-13 08:15:00|28174|28167|28164|28157|28176.5|28169.5|28156.5|28149.5|58
1681374000000|2023-04-13 08:20:00|28166.5|28159.5|28164|28157|28166.5|28159.5|28156.5|28149.5|9
1681374300000|2023-04-13 08:25:00|28166.5|28159.5|28166.5|28159.5|28171.5|28164.5|28156.5|28149.5|16
1681374600000|2023-04-13 08:30:00|28161.5|28154.5|28166.5|28159.5|28176.5|28169.5|28161.5|28154.5|22
1681374900000|2023-04-13 08:35:00|28169|28162|28174|28167|28181.5|28174.5|28166.5|28159.5|67
1681375200000|2023-04-13 08:40:00|28171.5|28164.5|28171.5|28164.5|28181.5|28174.5|28169|28162|25
1681375500000|2023-04-13 08:45:00|28174|28167|28176.5|28169.5|28179|28172|28166.5|28159.5|12
1681375800000|2023-04-13 08:50:00|28179|28172|28186.5|28179.5|28186.5|28179.5|28176.5|28169.5|26
1681376100000|2023-04-13 08:55:00|28191.5|28184.5|28181.5|28174.5|28191.5|28184.5|28174|28167|38
1681376400000|2023-04-13 09:00:00|28184|28177|28176.5|28169.5|28184|28177|28174|28167|8
1681376700000|2023-04-13 09:05:00|28179|28172|28186.5|28179.5|28186.5|28179.5|28176.5|28169.5|11
1681377000000|2023-04-13 09:10:00|28189|28182|28196.5|28189.5|28199|28192|28186.5|28179.5|14
1681377300000|2023-04-13 09:15:00|28194|28187|28206.5|28199.5|28206.5|28199.5|28191.5|28184.5|95
1681377600000|2023-04-13 09:20:00|28204|28197|28211.5|28204.5|28216.5|28209.5|28204|28197|75
1681377900000|2023-04-13 09:25:00|28209|28202|28206.5|28199.5|28211.5|28204.5|28201.5|28194.5|26
1681378200000|2023-04-13 09:30:00|28204|28197|28191.5|28184.5|28204|28197|28189|28182|8
1681378500000|2023-04-13 09:35:00|28189|28182|28189|28182|28196.5|28189.5|28186.5|28179.5|20
1681378800000|2023-04-13 09:40:00|28191.5|28184.5|28186.5|28179.5|28191.5|28184.5|28181.5|28174.5|25
1681379100000|2023-04-13 09:45:00|28184|28177|28191.5|28184.5|28194|28187|28181.5|28174.5|15
1681379400000|2023-04-13 09:50:00|28194|28187|28194|28187|28196.5|28189.5|28191.5|28184.5|6
1681379700000|2023-04-13 09:55:00|28196.5|28189.5|28201.5|28194.5|28206.5|28199.5|28194|28187|15
1681380000000|2023-04-13 10:00:00|28204|28197|28196.5|28189.5|28206.5|28199.5|28194|28187|9
1681380300000|2023-04-13 10:05:00|28199|28192|28191.5|28184.5|28199|28192|28191.5|28184.5|19
1681380600000|2023-04-13 10:10:00|28186.5|28179.5|28181.5|28174.5|28186.5|28179.5|28181.5|28174.5|22
1681380900000|2023-04-13 10:15:00|28184|28177|28176.5|28169.5|28186.5|28179.5|28171.5|28164.5|72
1681381200000|2023-04-13 10:20:00|28174|28167|28181.5|28174.5|28181.5|28174.5|28174|28167|37
1681381500000|2023-04-13 10:25:00|28179|28172|28181.5|28174.5|28186.5|28179.5|28179|28172|15
1681381800000|2023-04-13 10:30:00|28184|28177|28189|28182|28196.5|28189.5|28181.5|28174.5|16
1681382100000|2023-04-13 10:35:00|28186.5|28179.5|28196.5|28189.5|28196.5|28189.5|28181.5|28174.5|21
1681382400000|2023-04-13 10:40:00|28194|28187|28191.5|28184.5|28196.5|28189.5|28191.5|28184.5|9
1681382700000|2023-04-13 10:45:00|28194|28187|28191.5|28184.5|28196.5|28189.5|28191.5|28184.5|8
1681383000000|2023-04-13 10:50:00|28189|28182|28191.5|28184.5|28194|28187|28189|28182|30
1681383300000|2023-04-13 10:55:00|28194|28187|28196.5|28189.5|28201.5|28194.5|28191.5|28184.5|10
1681383600000|2023-04-13 11:00:00|28201.5|28194.5|28196.5|28189.5|28201.5|28194.5|28194|28187|36
1681383900000|2023-04-13 11:05:00|28191.5|28184.5|28196.5|28189.5|28199|28192|28191.5|28184.5|13
1681384200000|2023-04-13 11:10:00|28199|28192|28206.5|28199.5|28206.5|28199.5|28196.5|28189.5|19
1681384500000|2023-04-13 11:15:00|28211.5|28204.5|28206.5|28199.5|28211.5|28204.5|28206.5|28199.5|35
1681384800000|2023-04-13 11:20:00|28204|28197|28201.5|28194.5|28206.5|28199.5|28201.5|28194.5|21
1681385100000|2023-04-13 11:25:00|28204|28197|28201.5|28194.5|28211.5|28204.5|28201.5|28194.5|154
1681385400000|2023-04-13 11:30:00|28206.5|28199.5|28211.5|28204.5|28214|28207|28206.5|28199.5|25
1681385700000|2023-04-13 11:35:00|28216.5|28209.5|28211.5|28204.5|28216.5|28209.5|28211.5|28204.5|16
1681386000000|2023-04-13 11:40:00|28214|28207|28211.5|28204.5|28216.5|28209.5|28206.5|28199.5|29
1681386300000|2023-04-13 11:45:00|28209|28202|28216.5|28209.5|28216.5|28209.5|28206.5|28199.5|23
1681386600000|2023-04-13 11:50:00|28211.5|28204.5|28216.5|28209.5|28221.5|28214.5|28211.5|28204.5|47
1681386900000|2023-04-13 11:55:00|28214|28207|28206.5|28199.5|28216.5|28209.5|28201.5|28194.5|136
1681387200000|2023-04-13 12:00:00|28211.5|28204.5|28206.5|28199.5|28211.5|28204.5|28204|28197|38
1681387500000|2023-04-13 12:05:00|28211.5|28204.5|28216.5|28209.5|28221.5|28214.5|28211.5|28204.5|42
1681387800000|2023-04-13 12:10:00|28219|28212|28221.5|28214.5|28221.5|28214.5|28216.5|28209.5|18
1681388100000|2023-04-13 12:15:00|28224|28217|28221.5|28214.5|28224|28217|28221.5|28214.5|11
1681388400000|2023-04-13 12:20:00|28224|28217|28226.5|28219.5|28231.5|28224.5|28221.5|28214.5|67
1681388700000|2023-04-13 12:25:00|28221.5|28214.5|28214|28207|28226.5|28219.5|28211.5|28204.5|78
1681389000000|2023-04-13 12:30:00|28211.5|28204.5|28211.5|28204.5|28244|28237|28204|28197|299
1681389300000|2023-04-13 12:35:00|28209|28202|28206.5|28199.5|28226.5|28219.5|28201.5|28194.5|43
1681389600000|2023-04-13 12:40:00|28201.5|28194.5|28221.5|28214.5|28224|28217|28201.5|28194.5|30
1681389900000|2023-04-13 12:45:00|28226.5|28219.5|28221.5|28214.5|28236.5|28229.5|28221.5|28214.5|37
1681390200000|2023-04-13 12:50:00|28224|28217|28226.5|28219.5|28226.5|28219.5|28209|28202|202
1681390500000|2023-04-13 12:55:00|28231.5|28224.5|28221.5|28214.5|28234|28227|28216.5|28209.5|535
1681390800000|2023-04-13 13:00:00|28219|28212|28221.5|28214.5|28226.5|28219.5|28211.5|28204.5|88
1681391100000|2023-04-13 13:05:00|28219|28212|28221.5|28214.5|28231.5|28224.5|28216.5|28209.5|103
1681391400000|2023-04-13 13:10:00|28219|28212|28201.5|28194.5|28221.5|28214.5|28191.5|28184.5|46
1681391700000|2023-04-13 13:15:00|28199|28192|28191.5|28184.5|28201.5|28194.5|28191.5|28184.5|29
1681392000000|2023-04-13 13:20:00|28194|28187|28181.5|28174.5|28194|28187|28181.5|28174.5|107
1681392300000|2023-04-13 13:25:00|28186.5|28179.5|28181.5|28174.5|28186.5|28179.5|28181.5|28174.5|101
1681392600000|2023-04-13 13:30:00|28184|28177|28159|28152|28184|28177|28156.5|28149.5|389
1681392900000|2023-04-13 13:35:00|28161.5|28154.5|28141.5|28134.5|28161.5|28154.5|28131.5|28124.5|377
1681393200000|2023-04-13 13:40:00|28144|28137|28151.5|28144.5|28166.5|28159.5|28131.5|28124.5|216
1681393500000|2023-04-13 13:45:00|28149|28142|28161.5|28154.5|28161.5|28154.5|28141.5|28134.5|379
1681393800000|2023-04-13 13:50:00|28164|28157|28151.5|28144.5|28166.5|28159.5|28136.5|28129.5|198
1681394100000|2023-04-13 13:55:00|28156.5|28149.5|28154|28147|28161.5|28154.5|28139|28132|113
1681394400000|2023-04-13 14:00:00|28156.5|28149.5|28156.5|28149.5|28166.5|28159.5|28146.5|28139.5|147
1681394700000|2023-04-13 14:05:00|28161.5|28154.5|28181.5|28174.5|28181.5|28174.5|28156.5|28149.5|84
1681395000000|2023-04-13 14:10:00|28179|28172|28211.5|28204.5|28216.5|28209.5|28174|28167|161
1681395300000|2023-04-13 14:15:00|28216.5|28209.5|28221.5|28214.5|28224|28217|28206.5|28199.5|129
1681395600000|2023-04-13 14:20:00|28224|28217|28226.5|28219.5|28229|28222|28211.5|28204.5|78
1681395900000|2023-04-13 14:25:00|28231.5|28224.5|28231.5|28224.5|28236.5|28229.5|28226.5|28219.5|150
1681396200000|2023-04-13 14:30:00|28236.5|28229.5|28246.5|28239.5|28246.5|28239.5|28221.5|28214.5|412
1681396500000|2023-04-13 14:35:00|28244|28237|28241.5|28234.5|28256.5|28249.5|28241.5|28234.5|244
1681396800000|2023-04-13 14:40:00|28244|28237|28251.5|28244.5|28256.5|28249.5|28231.5|28224.5|281
1681397100000|2023-04-13 14:45:00|28254|28247|28256.5|28249.5|28261.5|28254.5|28246.5|28239.5|106
1681397400000|2023-04-13 14:50:00|28261.5|28254.5|28284|28277|28291.5|28284.5|28259|28252|375
1681397700000|2023-04-13 14:55:00|28286.5|28279.5|28261.5|28254.5|28286.5|28279.5|28261.5|28254.5|117
1681398000000|2023-04-13 15:00:00|28264|28257|28291.5|28284.5|28296.5|28289.5|28264|28257|111
1681398300000|2023-04-13 15:05:00|28294|28287|28301.5|28294.5|28301.5|28294.5|28289|28282|359
1681398600000|2023-04-13 15:10:00|28299|28292|28301.5|28294.5|28301.5|28294.5|28291.5|28284.5|102
1681398900000|2023-04-13 15:15:00|28296.5|28289.5|28291.5|28284.5|28301.5|28294.5|28286.5|28279.5|54
1681399200000|2023-04-13 15:20:00|28294|28287|28296.5|28289.5|28306.5|28299.5|28286.5|28279.5|213
1681399500000|2023-04-13 15:25:00|28299|28292|28306.5|28299.5|28306.5|28299.5|28296.5|28289.5|414
1681399800000|2023-04-13 15:30:00|28304|28297|28301.5|28294.5|28306.5|28299.5|28301.5|28294.5|119
1681400100000|2023-04-13 15:35:00|28306.5|28299.5|28301.5|28294.5|28306.5|28299.5|28296.5|28289.5|223
1681400400000|2023-04-13 15:40:00|28304|28297|28301.5|28294.5|28306.5|28299.5|28296.5|28289.5|83
1681400700000|2023-04-13 15:45:00|28304|28297|28301.5|28294.5|28306.5|28299.5|28296.5|28289.5|142
1681401000000|2023-04-13 15:50:00|28299|28292|28301.5|28294.5|28306.5|28299.5|28291.5|28284.5|87
1681401300000|2023-04-13 15:55:00|28296.5|28289.5|28316.5|28309.5|28321.5|28314.5|28296.5|28289.5|112
1681401600000|2023-04-13 16:00:00|28319|28312|28326.5|28319.5|28326.5|28319.5|28316.5|28309.5|82
1681401900000|2023-04-13 16:05:00|28329|28322|28321.5|28314.5|28341.5|28334.5|28321.5|28314.5|266
1681402200000|2023-04-13 16:10:00|28326.5|28319.5|28319|28312|28326.5|28319.5|28316.5|28309.5|109
1681402500000|2023-04-13 16:15:00|28321.5|28314.5|28326.5|28319.5|28331.5|28324.5|28321.5|28314.5|63
1681402800000|2023-04-13 16:20:00|28331.5|28324.5|28334|28327|28336.5|28329.5|28326.5|28319.5|85
1681403100000|2023-04-13 16:25:00|28336.5|28329.5|28331.5|28324.5|28336.5|28329.5|28326.5|28319.5|109
1681403400000|2023-04-13 16:30:00|28334|28327|28326.5|28319.5|28336.5|28329.5|28326.5|28319.5|40
1681403700000|2023-04-13 16:35:00|28331.5|28324.5|28326.5|28319.5|28331.5|28324.5|28321.5|28314.5|55
1681404000000|2023-04-13 16:40:00|28329|28322|28336.5|28329.5|28336.5|28329.5|28321.5|28314.5|266
1681404300000|2023-04-13 16:45:00|28334|28327|28336.5|28329.5|28336.5|28329.5|28331.5|28324.5|57
1681404600000|2023-04-13 16:50:00|28331.5|28324.5|28336.5|28329.5|28341.5|28334.5|28331.5|28324.5|51
1681404900000|2023-04-13 16:55:00|28341.5|28334.5|28341.5|28334.5|28341.5|28334.5|28341.5|28334.5|25
1681405200000|2023-04-13 17:00:00|28339|28332|28336.5|28329.5|28341.5|28334.5|28331.5|28324.5|65
1681405500000|2023-04-13 17:05:00|28339|28332|28346.5|28339.5|28346.5|28339.5|28336.5|28329.5|113
1681405800000|2023-04-13 17:10:00|28349|28342|28356.5|28349.5|28361.5|28354.5|28346.5|28339.5|71
1681406100000|2023-04-13 17:15:00|28354|28347|28361.5|28354.5|28366.5|28359.5|28354|28347|44
1681406400000|2023-04-13 17:20:00|28364|28357|28361.5|28354.5|28366.5|28359.5|28351.5|28344.5|72
1681406700000|2023-04-13 17:25:00|28364|28357|28366.5|28359.5|28366.5|28359.5|28361.5|28354.5|32
1681407000000|2023-04-13 17:30:00|28369|28362|28366.5|28359.5|28371.5|28364.5|28361.5|28354.5|98
1681407300000|2023-04-13 17:35:00|28364|28357|28376.5|28369.5|28376.5|28369.5|28361.5|28354.5|49
1681407600000|2023-04-13 17:40:00|28371.5|28364.5|28381.5|28374.5|28381.5|28374.5|28371.5|28364.5|66
1681407900000|2023-04-13 17:45:00|28384|28377|28391.5|28384.5|28391.5|28384.5|28381.5|28374.5|34
1681408200000|2023-04-13 17:50:00|28394|28387|28396.5|28389.5|28401.5|28394.5|28386.5|28379.5|99
1681408500000|2023-04-13 17:55:00|28399|28392|28396.5|28389.5|28401.5|28394.5|28396.5|28389.5|25
1681408800000|2023-04-13 18:00:00|28399|28392|28401.5|28394.5|28406.5|28399.5|28396.5|28389.5|87
1681409100000|2023-04-13 18:05:00|28404|28397|28406.5|28399.5|28409|28402|28401.5|28394.5|42
1681409400000|2023-04-13 18:10:00|28409|28402|28421.5|28414.5|28421.5|28414.5|28406.5|28399.5|93
1681409700000|2023-04-13 18:15:00|28426.5|28419.5|28426.5|28419.5|28431.5|28424.5|28426.5|28419.5|96
1681410000000|2023-04-13 18:20:00|28421.5|28414.5|28426.5|28419.5|28431.5|28424.5|28421.5|28414.5|101
1681410300000|2023-04-13 18:25:00|28421.5|28414.5|28421.5|28414.5|28426.5|28419.5|28421.5|28414.5|96
1681410600000|2023-04-13 18:30:00|28424|28417|28416.5|28409.5|28426.5|28419.5|28416.5|28409.5|106
1681410900000|2023-04-13 18:35:00|28414|28407|28421.5|28414.5|28426.5|28419.5|28411.5|28404.5|91
1681411200000|2023-04-13 18:40:00|28416.5|28409.5|28426.5|28419.5|28431.5|28424.5|28416.5|28409.5|55
1681411500000|2023-04-13 18:45:00|28421.5|28414.5|28421.5|28414.5|28426.5|28419.5|28421.5|28414.5|56
1681411800000|2023-04-13 18:50:00|28424|28417|28436.5|28429.5|28436.5|28429.5|28421.5|28414.5|91
1681412100000|2023-04-13 18:55:00|28441.5|28434.5|28431.5|28424.5|28441.5|28434.5|28426.5|28419.5|91
1681412400000|2023-04-13 19:00:00|28434|28427|28426.5|28419.5|28441.5|28434.5|28426.5|28419.5|80
1681412700000|2023-04-13 19:05:00|28424|28417|28416.5|28409.5|28426.5|28419.5|28416.5|28409.5|80
1681413000000|2023-04-13 19:10:00|28421.5|28414.5|28406.5|28399.5|28421.5|28414.5|28406.5|28399.5|154
1681413300000|2023-04-13 19:15:00|28404|28397|28421.5|28414.5|28421.5|28414.5|28401.5|28394.5|137
1681413600000|2023-04-13 19:20:00|28419|28412|28409|28402|28421.5|28414.5|28406.5|28399.5|89
1681413900000|2023-04-13 19:25:00|28411.5|28404.5|28416.5|28409.5|28416.5|28409.5|28401.5|28394.5|52
1681414200000|2023-04-13 19:30:00|28411.5|28404.5|28401.5|28394.5|28411.5|28404.5|28401.5|28394.5|176
1681414500000|2023-04-13 19:35:00|28404|28397|28406.5|28399.5|28411.5|28404.5|28401.5|28394.5|87
1681414800000|2023-04-13 19:40:00|28409|28402|28411.5|28404.5|28416.5|28409.5|28409|28402|73
1681415100000|2023-04-13 19:45:00|28406.5|28399.5|28396.5|28389.5|28416.5|28409.5|28396.5|28389.5|256
1681415400000|2023-04-13 19:50:00|28399|28392|28396.5|28389.5|28401.5|28394.5|28391.5|28384.5|350
1681415700000|2023-04-13 19:55:00|28394|28387|28406.5|28399.5|28406.5|28399.5|28386.5|28379.5|280
1681416000000|2023-04-13 20:00:00|28404|28397|28391.5|28384.5|28406.5|28399.5|28391.5|28384.5|147
1681416300000|2023-04-13 20:05:00|28389|28382|28391.5|28384.5|28391.5|28384.5|28386.5|28379.5|40
1681416600000|2023-04-13 20:10:00|||||||||3
1681416900000|2023-04-13 20:15:00|28396.5|28389.5|28396.5|28389.5|28396.5|28389.5|28396.5|28389.5|24
1681417200000|2023-04-13 20:20:00|28401.5|28394.5|28396.5|28389.5|28401.5|28394.5|28396.5|28389.5|74
1681417500000|2023-04-13 20:25:00|28401.5|28394.5|28401.5|28394.5|28401.5|28394.5|28396.5|28389.5|64
1681417800000|2023-04-13 20:30:00|||||||||2
1681418100000|2023-04-13 20:35:00|||||||||1
1681418400000|2023-04-13 20:40:00|28396.5|28389.5|28386.5|28379.5|28396.5|28389.5|28386.5|28379.5|17
1681418700000|2023-04-13 20:45:00|28384|28377|28381.5|28374.5|28386.5|28379.5|28381.5|28374.5|31
1681419000000|2023-04-13 20:50:00|28384|28377|28389|28382|28391.5|28384.5|28381.5|28374.5|100
1681419300000|2023-04-13 20:55:00|28391.5|28384.5|28383|28368|28391.5|28384.5|28380.5|28365.5|115
1681419600000|2023-04-13 21:00:00|28385.5|28370.5|28370.5|28355.5|28390.5|28375.5|28365.5|28350.5|4
1681419900000|2023-04-13 21:05:00|28368|28353|28370.5|28355.5|28370.5|28355.5|28368|28353|0
1681420200000|2023-04-13 21:10:00|28378|28348|28377.9|28347.9|28378|28348|28377.9|28347.9|8868
1681420500000|2023-04-13 21:15:00|28378.1|28348.1|28381.8|28351.8|28382.3|28352.3|28378.1|28348.1|0
1681420800000|2023-04-13 21:20:00|28381.6|28351.6|28380.9|28350.9|28381.6|28351.6|28380|28350|0
1681421100000|2023-04-13 21:25:00|28381.1|28351.1|28381|28351|28381.5|28351.5|28380.4|28350.4|0
1681421400000|2023-04-13 21:30:00|28379.6|28349.6|28381.1|28351.1|28381.1|28351.1|28378.2|28348.2|0
1681421700000|2023-04-13 21:35:00|28380.8|28350.8|28374.1|28344.1|28380.8|28350.8|28374.1|28344.1|0
1681422000000|2023-04-13 21:40:00|28374.5|28344.5|28374.8|28344.8|28375.9|28345.9|28374.5|28344.5|0
1681422300000|2023-04-13 21:45:00|28374.7|28344.7|28370.6|28340.6|28374.7|28344.7|28370.6|28340.6|0
1681422600000|2023-04-13 21:50:00|28370.5|28340.5|28367.9|28337.9|28371.8|28341.8|28367.5|28337.5|0
1681422900000|2023-04-13 21:55:00|28368.3|28338.3|28370.5|28340.5|28370.5|28340.5|28367|28337|0
1681423200000|2023-04-13 22:00:00|28370.8|28340.8|28385.5|28370.5|28385.5|28370.5|28368|28338|29
1681423500000|2023-04-13 22:05:00|28388|28373|28380.5|28365.5|28388|28373|28378|28363|24
1681423800000|2023-04-13 22:10:00|28383|28368|28380.5|28365.5|28383|28368|28380.5|28365.5|3
1681424100000|2023-04-13 22:15:00|28385.5|28370.5|28385.5|28370.5|28393|28378|28383|28368|31
1681424400000|2023-04-13 22:20:00|28388|28373|28388|28373|28390.5|28375.5|28388|28373|3
1681424700000|2023-04-13 22:25:00|28390.5|28375.5|28393|28378|28393|28378|28390.5|28375.5|1
1681425300000|2023-04-13 22:35:00|28390.5|28375.5|28393|28378|28395.5|28380.5|28390.5|28375.5|22
1681425600000|2023-04-13 22:40:00|28390.5|28375.5|28393|28378|28393|28378|28390.5|28375.5|5
1681425900000|2023-04-13 22:45:00|28395.5|28380.5|28400.5|28385.5|28400.5|28385.5|28395.5|28380.5|12
1681426200000|2023-04-13 22:50:00|28405.5|28390.5|28400.5|28385.5|28405.5|28390.5|28400.5|28385.5|12
1681426500000|2023-04-13 22:55:00|28403|28388|28398|28383|28403|28388|28398|28383|7
1681426800000|2023-04-13 23:00:00|28400.5|28385.5|28403|28388|28403|28388|28395.5|28380.5|35
1681427100000|2023-04-13 23:05:00|28405.5|28390.5|28405.5|28390.5|28405.5|28390.5|28405.5|28390.5|0
1681427400000|2023-04-13 23:10:00|28403|28388|28400.5|28385.5|28403|28388|28400.5|28385.5|3
1681427700000|2023-04-13 23:15:00|28398|28383|28398|28383|28403|28388|28395.5|28380.5|9
1681428000000|2023-04-13 23:20:00|28395.5|28380.5|28375.5|28360.5|28395.5|28380.5|28375.5|28360.5|137
1681428300000|2023-04-13 23:25:00|28378|28363|28378|28363|28383|28368|28370.5|28355.5|71
1681428600000|2023-04-13 23:30:00|28385.5|28370.5|28381.5|28374.5|28398|28389.5|28376.5|28369.5|13198
1681428900000|2023-04-13 23:35:00|28379|28372|28371.5|28364.5|28381.5|28374.5|28371.5|28364.5|169
1681429200000|2023-04-13 23:40:00|28366.5|28359.5|28371.5|28364.5|28371.5|28364.5|28356.5|28349.5|241
1681429500000|2023-04-13 23:45:00|28376.5|28369.5|28341.5|28334.5|28379|28372|28341.5|28334.5|355
1681429800000|2023-04-13 23:50:00|28339|28332|28346.5|28339.5|28354|28347|28326.5|28319.5|274
1681430100000|2023-04-13 23:55:00|28349|28342|28371.5|28364.5|28371.5|28364.5|28341.5|28334.5|305
1681430400000|2023-04-14 00:00:00|28374|28367|28389|28382|28401.5|28394.5|28356.5|28349.5|1875
1681430700000|2023-04-14 00:05:00|28386.5|28379.5|28401.5|28394.5|28424|28417|28381.5|28374.5|923
1681431000000|2023-04-14 00:10:00|28404|28397|28381.5|28374.5|28416.5|28409.5|28381.5|28374.5|688
1681431300000|2023-04-14 00:15:00|28384|28377|28366.5|28359.5|28401.5|28394.5|28356.5|28349.5|597
1681431600000|2023-04-14 00:20:00|28364|28357|28386.5|28379.5|28401.5|28394.5|28356.5|28349.5|355
1681431900000|2023-04-14 00:25:00|28391.5|28384.5|28401.5|28394.5|28411.5|28404.5|28389|28382|371
1681432200000|2023-04-14 00:30:00|28396.5|28389.5|28436.5|28429.5|28436.5|28429.5|28396.5|28389.5|665
1681432500000|2023-04-14 00:35:00|28441.5|28434.5|28461.5|28454.5|28474|28467|28436.5|28429.5|1182
1681432800000|2023-04-14 00:40:00|28456.5|28449.5|28491.5|28484.5|28506.5|28499.5|28456.5|28449.5|756
1681433100000|2023-04-14 00:45:00|28494|28487|28466.5|28459.5|28494|28487|28446.5|28439.5|776
1681433400000|2023-04-14 00:50:00|28469|28462|28441.5|28434.5|28471.5|28464.5|28431.5|28424.5|900
1681433700000|2023-04-14 00:55:00|28444|28437|28451.5|28444.5|28466.5|28459.5|28441.5|28434.5|590
1681434000000|2023-04-14 01:00:00|28456.5|28449.5|28431.5|28424.5|28461.5|28454.5|28426.5|28419.5|539
1681434300000|2023-04-14 01:05:00|28436.5|28429.5|28426.5|28419.5|28441.5|28434.5|28421.5|28414.5|404
1681434600000|2023-04-14 01:10:00|28429|28422|28426.5|28419.5|28436.5|28429.5|28421.5|28414.5|267
1681434900000|2023-04-14 01:15:00|28431.5|28424.5|28451.5|28444.5|28461.5|28454.5|28426.5|28419.5|675
1681435200000|2023-04-14 01:20:00|28446.5|28439.5|28446.5|28439.5|28461.5|28454.5|28446.5|28439.5|270
1681435500000|2023-04-14 01:25:00|28451.5|28444.5|28461.5|28454.5|28461.5|28454.5|28446.5|28439.5|453
1681435800000|2023-04-14 01:30:00|28459|28452|28481.5|28474.5|28481.5|28474.5|28456.5|28449.5|499
1681436100000|2023-04-14 01:35:00|28476.5|28469.5|28501.5|28494.5|28511.5|28504.5|28476.5|28469.5|1101
1681436400000|2023-04-14 01:40:00|28499|28492|28481.5|28474.5|28499|28492|28461.5|28454.5|638
1681436700000|2023-04-14 01:45:00|28479|28472|28446.5|28439.5|28481.5|28474.5|28446.5|28439.5|584
1681437000000|2023-04-14 01:50:00|28451.5|28444.5|28436.5|28429.5|28451.5|28444.5|28436.5|28429.5|321
1681437300000|2023-04-14 01:55:00|28434|28427|28426.5|28419.5|28451.5|28444.5|28426.5|28419.5|265
1681437600000|2023-04-14 02:00:00|28421.5|28414.5|28441.5|28434.5|28446.5|28439.5|28421.5|28414.5|188
1681437900000|2023-04-14 02:05:00|28444|28437|28436.5|28429.5|28446.5|28439.5|28426.5|28419.5|298
1681438200000|2023-04-14 02:10:00|28441.5|28434.5|28446.5|28439.5|28446.5|28439.5|28426.5|28419.5|182
1681438500000|2023-04-14 02:15:00|28441.5|28434.5|28441.5|28434.5|28451.5|28444.5|28441.5|28434.5|136
1681438800000|2023-04-14 02:20:00|28436.5|28429.5|28426.5|28419.5|28441.5|28434.5|28426.5|28419.5|172
1681439100000|2023-04-14 02:25:00|28431.5|28424.5|28426.4|28419.4|28436.5|28429.5|28424|28417|177
1681439400000|2023-04-14 02:30:00|28431.4|28424.4|28441.4|28434.4|28441.4|28434.4|28431.4|28424.4|129
1681439700000|2023-04-14 02:35:00|28436.4|28429.4|28441.4|28434.4|28441.4|28434.4|28431.4|28424.4|49
1681440000000|2023-04-14 02:40:00|28438.9|28431.9|28431.4|28424.4|28441.4|28434.4|28431.4|28424.4|48
1681440300000|2023-04-14 02:45:00|28433.9|28426.9|28431.4|28424.4|28436.4|28429.4|28431.4|28424.4|16
1681440600000|2023-04-14 02:50:00|28428.9|28421.9|28441.4|28434.4|28441.4|28434.4|28428.9|28421.9|42
1681440900000|2023-04-14 02:55:00|28446.4|28439.4|28441.4|28434.4|28446.4|28439.4|28441.4|28434.4|50
1681441200000|2023-04-14 03:00:00|28443.9|28436.9|28446.4|28439.4|28446.4|28439.4|28443.9|28436.9|42
1681441500000|2023-04-14 03:05:00|28451.4|28444.4|28441.4|28434.4|28451.4|28444.4|28441.4|28434.4|30
1681441800000|2023-04-14 03:10:00|28443.9|28436.9|28446.4|28439.4|28448.9|28441.9|28441.4|28434.4|46
1681442100000|2023-04-14 03:15:00|28451.4|28444.4|28446.4|28439.4|28451.4|28444.4|28446.4|28439.4|66
1681442400000|2023-04-14 03:20:00|28448.9|28441.9|28446.4|28439.4|28451.4|28444.4|28446.4|28439.4|161
1681442700000|2023-04-14 03:25:00|28448.9|28441.9|28446.4|28439.4|28456.4|28449.4|28446.4|28439.4|251
1681443000000|2023-04-14 03:30:00|28441.4|28434.4|28466.4|28459.4|28466.4|28459.4|28441.4|28434.4|232
1681443300000|2023-04-14 03:35:00|28468.9|28461.9|28471.4|28464.4|28471.4|28464.4|28466.4|28459.4|63
1681443600000|2023-04-14 03:40:00|28468.9|28461.9|28466.4|28459.4|28471.4|28464.4|28466.4|28459.4|127
1681443900000|2023-04-14 03:45:00|28471.4|28464.4|28468.9|28461.9|28471.4|28464.4|28466.4|28459.4|112
1681444200000|2023-04-14 03:50:00|28471.4|28464.4|28476.4|28469.4|28476.4|28469.4|28466.4|28459.4|152
1681444500000|2023-04-14 03:55:00|28481.4|28474.4|28473.9|28466.9|28481.4|28474.4|28471.4|28464.4|264
1681444800000|2023-04-14 04:00:00|28476.4|28469.4|28466.4|28459.4|28476.4|28469.4|28466.4|28459.4|381
1681445100000|2023-04-14 04:05:00|28468.9|28461.9|28466.4|28459.4|28468.9|28461.9|28466.4|28459.4|112
1681445400000|2023-04-14 04:10:00|28461.4|28454.4|28466.4|28459.4|28471.4|28464.4|28461.4|28454.4|159
1681445700000|2023-04-14 04:15:00|28461.4|28454.4|28456.4|28449.4|28461.4|28454.4|28456.4|28449.4|181
1681446000000|2023-04-14 04:20:00|28458.9|28451.9|28461.4|28454.4|28461.4|28454.4|28456.4|28449.4|219
1681446300000|2023-04-14 04:25:00|28458.9|28451.9|28446.4|28439.4|28461.4|28454.4|28446.4|28439.4|188
1681446600000|2023-04-14 04:30:00|28448.9|28441.9|28446.4|28439.4|28451.4|28444.4|28446.4|28439.4|243
1681446900000|2023-04-14 04:35:00|28443.9|28436.9|28441.4|28434.4|28446.4|28439.4|28436.4|28429.4|304
1681447200000|2023-04-14 04:40:00|28438.9|28431.9|28441.4|28434.4|28441.4|28434.4|28436.4|28429.4|246
1681447500000|2023-04-14 04:45:00|28446.4|28439.4|28446.4|28439.4|28456.4|28449.4|28441.4|28434.4|188
1681447800000|2023-04-14 04:50:00|28448.9|28441.9|28461.4|28454.4|28461.4|28454.4|28446.4|28439.4|279
1681448100000|2023-04-14 04:55:00|28456.4|28449.4|28456.4|28449.4|28466.4|28459.4|28456.4|28449.4|289
1681448400000|2023-04-14 05:00:00|28461.4|28454.4|28456.4|28449.4|28461.4|28454.4|28451.4|28444.4|314
1681448700000|2023-04-14 05:05:00|28461.4|28454.4|28461.4|28454.4|28466.4|28459.4|28461.4|28454.4|187
1681449000000|2023-04-14 05:10:00|28463.9|28456.9|28471.4|28464.4|28471.4|28464.4|28461.4|28454.4|167
1681449300000|2023-04-14 05:15:00|28466.4|28459.4|28481.4|28474.4|28481.4|28474.4|28466.4|28459.4|206
1681449600000|2023-04-14 05:20:00|28476.4|28469.4|28476.4|28469.4|28481.4|28474.4|28476.4|28469.4|195
1681449900000|2023-04-14 05:25:00|28473.9|28466.9|28481.4|28474.4|28481.4|28474.4|28471.4|28464.4|241
1681450200000|2023-04-14 05:30:00|28478.9|28471.9|28486.4|28479.4|28486.4|28479.4|28471.4|28464.4|420
1681450500000|2023-04-14 05:35:00|28483.9|28476.9|28491.4|28484.4|28491.4|28484.4|28481.4|28474.4|398
1681450800000|2023-04-14 05:40:00|28488.9|28481.9|28486.4|28479.4|28491.4|28484.4|28483.9|28476.9|419
1681451100000|2023-04-14 05:45:00|28491.4|28484.4|28486.4|28479.4|28496.4|28489.4|28486.4|28479.4|366
1681451400000|2023-04-14 05:50:00|28491.4|28484.4|28496.4|28489.4|28498.9|28491.9|28491.4|28484.4|263
1681451700000|2023-04-14 05:55:00|28491.4|28484.4|28476.4|28469.4|28491.4|28484.4|28476.4|28469.4|1038
1681452000000|2023-04-14 06:00:00|28481.4|28474.4|28471.4|28464.4|28486.4|28479.4|28471.4|28464.4|1920
1681452300000|2023-04-14 06:05:00|28473.9|28466.9|28448.9|28441.9|28473.9|28466.9|28441.4|28434.4|586
1681452600000|2023-04-14 06:10:00|28446.4|28439.4|28421.4|28414.4|28446.4|28439.4|28406.4|28399.4|1144
1681452900000|2023-04-14 06:15:00|28423.9|28416.9|28416.4|28409.4|28426.4|28419.4|28411.4|28404.4|389
1681453200000|2023-04-14 06:20:00|28421.4|28414.4|28431.4|28424.4|28431.4|28424.4|28416.4|28409.4|277
1681453500000|2023-04-14 06:25:00|28436.4|28429.4|28431.4|28424.4|28436.4|28429.4|28431.4|28424.4|105
1681453800000|2023-04-14 06:30:00|28436.4|28429.4|28433.9|28426.9|28436.4|28429.4|28428.9|28421.9|68
1681454100000|2023-04-14 06:35:00|28431.4|28424.4|28441.4|28434.4|28443.9|28436.9|28431.4|28424.4|90
1681454400000|2023-04-14 06:40:00|28438.9|28431.9|28441.4|28434.4|28443.9|28436.9|28436.4|28429.4|61
1681454700000|2023-04-14 06:45:00|28438.9|28431.9|28431.4|28424.4|28446.4|28439.4|28431.4|28424.4|50
1681455000000|2023-04-14 06:50:00|28436.4|28429.4|28443.9|28436.9|28443.9|28436.9|28436.4|28429.4|22
1681455300000|2023-04-14 06:55:00|28441.4|28434.4|28446.4|28439.4|28448.9|28441.9|28441.4|28434.4|39
1681455600000|2023-04-14 07:00:00|28448.9|28441.9|28456.4|28449.4|28461.4|28454.4|28446.4|28439.4|114
1681455900000|2023-04-14 07:05:00|28451.4|28444.4|28451.4|28444.4|28458.9|28451.9|28441.4|28434.4|98
1681456200000|2023-04-14 07:10:00|28456.4|28449.4|28446.4|28439.4|28461.4|28454.4|28446.4|28439.4|79
1681456500000|2023-04-14 07:15:00|28451.4|28444.4|28456.4|28449.4|28456.4|28449.4|28441.4|28434.4|153
1681456800000|2023-04-14 07:20:00|28458.9|28451.9|28466.4|28459.4|28471.4|28464.4|28458.9|28451.9|97
1681457100000|2023-04-14 07:25:00|28463.9|28456.9|28461.4|28454.4|28468.9|28461.9|28458.9|28451.9|62
1681457400000|2023-04-14 07:30:00|28466.4|28459.4|28456.4|28449.4|28471.4|28464.4|28451.4|28444.4|152
1681457700000|2023-04-14 07:35:00|28458.9|28451.9|28451.4|28444.4|28468.9|28461.9|28451.4|28444.4|78
1681458000000|2023-04-14 07:40:00|28456.4|28449.4|28451.4|28444.4|28456.4|28449.4|28441.4|28434.4|94
1681458300000|2023-04-14 07:45:00|28448.9|28441.9|28441.4|28434.4|28451.4|28444.4|28436.4|28429.4|82
1681458600000|2023-04-14 07:50:00|28443.9|28436.9|28443.9|28436.9|28448.9|28441.9|28433.9|28426.9|28
1681458900000|2023-04-14 07:55:00|28446.4|28439.4|28441.4|28434.4|28446.4|28439.4|28436.4|28429.4|47
1681459200000|2023-04-14 08:00:00|28438.9|28431.9|28441.4|28434.4|28446.4|28439.4|28436.4|28429.4|34
1681459500000|2023-04-14 08:05:00|28438.9|28431.9|28438.9|28431.9|28446.4|28439.4|28436.4|28429.4|41
1681459800000|2023-04-14 08:10:00|28436.4|28429.4|28431.4|28424.4|28441.4|28434.4|28428.9|28421.9|51
1681460100000|2023-04-14 08:15:00|28428.9|28421.9|28416.4|28409.4|28431.4|28424.4|28416.4|28409.4|123
1681460400000|2023-04-14 08:20:00|28411.4|28404.4|28406.4|28399.4|28416.4|28409.4|28401.4|28394.4|225
1681460700000|2023-04-14 08:25:00|28408.9|28401.9|28406.4|28399.4|28413.9|28406.9|28406.4|28399.4|119
1681461000000|2023-04-14 08:30:00|28408.9|28401.9|28416.4|28409.4|28418.9|28411.9|28406.4|28399.4|44
1681461300000|2023-04-14 08:35:00|28411.4|28404.4|28408.9|28401.9|28421.4|28414.4|28406.4|28399.4|59
1681461600000|2023-04-14 08:40:00|28406.4|28399.4|28406.4|28399.4|28411.4|28404.4|28398.9|28391.9|57
1681461900000|2023-04-14 08:45:00|28403.9|28396.9|28416.4|28409.4|28416.4|28409.4|28396.4|28389.4|33
1681462200000|2023-04-14 08:50:00|28413.9|28406.9|28421.4|28414.4|28423.9|28416.9|28411.4|28404.4|100
1681462500000|2023-04-14 08:55:00|28418.9|28411.9|28426.4|28419.4|28426.4|28419.4|28416.4|28409.4|28
1681462800000|2023-04-14 09:00:00|28421.4|28414.4|28421.4|28414.4|28426.4|28419.4|28413.9|28406.9|27
1681463100000|2023-04-14 09:05:00|28418.9|28411.9|28421.4|28414.4|28426.4|28419.4|28418.9|28411.9|8
1681463400000|2023-04-14 09:10:00|28423.9|28416.9|28431.4|28424.4|28431.4|28424.4|28423.9|28416.9|35
1681463700000|2023-04-14 09:15:00|28426.4|28419.4|28441.4|28434.4|28441.4|28434.4|28426.4|28419.4|80
1681464000000|2023-04-14 09:20:00|28438.9|28431.9|28451.4|28444.4|28451.4|28444.4|28438.9|28431.9|31
1681464300000|2023-04-14 09:25:00|28448.9|28441.9|28446.4|28439.4|28448.9|28441.9|28441.4|28434.4|12
1681464600000|2023-04-14 09:30:00|28443.9|28436.9|28441.4|28434.4|28446.4|28439.4|28441.4|28434.4|13
1681464900000|2023-04-14 09:35:00|28438.9|28431.9|28436.4|28429.4|28438.9|28431.9|28436.4|28429.4|11
1681465200000|2023-04-14 09:40:00|28438.9|28431.9|28446.4|28439.4|28448.9|28441.9|28436.4|28429.4|28
1681465500000|2023-04-14 09:45:00|28443.9|28436.9|28438.9|28431.9|28446.4|28439.4|28436.4|28429.4|25
1681465800000|2023-04-14 09:50:00|28441.4|28434.4|28446.4|28439.4|28451.4|28444.4|28438.9|28431.9|63
1681466100000|2023-04-14 09:55:00|28443.9|28436.9|28446.4|28439.4|28446.4|28439.4|28441.4|28434.4|53
1681466400000|2023-04-14 10:00:00|28441.4|28434.4|28441.4|28434.4|28441.4|28434.4|28433.9|28426.9|58
1681466700000|2023-04-14 10:05:00|28438.9|28431.9|28431.4|28424.4|28438.9|28431.9|28428.9|28421.9|3
1681467000000|2023-04-14 10:10:00|28428.9|28421.9|28411.4|28404.4|28431.4|28424.4|28406.4|28399.4|48
1681467300000|2023-04-14 10:15:00|28413.9|28406.9|28411.4|28404.4|28416.4|28409.4|28401.4|28394.4|49
1681467600000|2023-04-14 10:20:00|28413.9|28406.9|28426.4|28419.4|28426.4|28419.4|28411.4|28404.4|55
1681467900000|2023-04-14 10:25:00|28428.9|28421.9|28426.4|28419.4|28431.4|28424.4|28423.9|28416.9|9
1681468200000|2023-04-14 10:30:00|28423.9|28416.9|28421.4|28414.4|28426.4|28419.4|28416.4|28409.4|6
1681468500000|2023-04-14 10:35:00|28416.4|28409.4|28426.4|28419.4|28426.4|28419.4|28416.4|28409.4|11
1681468800000|2023-04-14 10:40:00|28428.9|28421.9|28431.4|28424.4|28433.9|28426.9|28426.4|28419.4|20
1681469100000|2023-04-14 10:45:00|28428.9|28421.9|28441.4|28434.4|28446.4|28439.4|28428.9|28421.9|23
1681469400000|2023-04-14 10:50:00|28443.9|28436.9|28443.9|28436.9|28453.9|28446.9|28436.4|28429.4|69
1681469700000|2023-04-14 10:55:00|28446.4|28439.4|28451.4|28444.4|28451.4|28444.4|28441.4|28434.4|27
1681470000000|2023-04-14 11:00:00|28448.9|28441.9|28461.4|28454.4|28471.4|28464.4|28446.4|28439.4|73
1681470300000|2023-04-14 11:05:00|28463.9|28456.9|28481.4|28474.4|28486.4|28479.4|28463.9|28456.9|108
1681470600000|2023-04-14 11:10:00|28483.9|28476.9|28481.4|28474.4|28491.4|28484.4|28481.4|28474.4|66
1681470900000|2023-04-14 11:15:00|28478.9|28471.9|28468.9|28461.9|28483.9|28476.9|28466.4|28459.4|62
1681471200000|2023-04-14 11:20:00|28471.4|28464.4|28466.4|28459.4|28471.4|28464.4|28458.9|28451.9|35
1681471500000|2023-04-14 11:25:00|28468.9|28461.9|28471.4|28464.4|28471.4|28464.4|28466.4|28459.4|2
1681471800000|2023-04-14 11:30:00|28468.9|28461.9|28466.4|28459.4|28478.9|28471.9|28466.4|28459.4|16
1681472100000|2023-04-14 11:35:00|28468.9|28461.9|28466.4|28459.4|28471.4|28464.4|28461.4|28454.4|24
1681472400000|2023-04-14 11:40:00|28468.9|28461.9|28473.9|28466.9|28476.4|28469.4|28461.4|28454.4|22
1681472700000|2023-04-14 11:45:00|28471.4|28464.4|28471.4|28464.4|28473.9|28466.9|28466.4|28459.4|6
1681473000000|2023-04-14 11:50:00|28468.9|28461.9|28466.4|28459.4|28471.4|28464.4|28461.4|28454.4|37
1681473300000|2023-04-14 11:55:00|28463.9|28456.9|28456.4|28449.4|28466.4|28459.4|28456.4|28449.4|122
1681473600000|2023-04-14 12:00:00|28461.4|28454.4|28463.9|28456.9|28466.4|28459.4|28456.4|28449.4|90
1681473900000|2023-04-14 12:05:00|28461.4|28454.4|28473.9|28466.9|28473.9|28466.9|28461.4|28454.4|26
1681474200000|2023-04-14 12:10:00|28476.4|28469.4|28486.4|28479.4|28486.4|28479.4|28473.9|28466.9|44
1681474500000|2023-04-14 12:15:00|28483.9|28476.9|28476.4|28469.4|28483.9|28476.9|28471.4|28464.4|41
1681474800000|2023-04-14 12:20:00|28478.9|28471.9|28466.4|28459.4|28478.9|28471.9|28466.4|28459.4|8
1681475100000|2023-04-14 12:25:00|28463.9|28456.9|28463.9|28456.9|28466.4|28459.4|28461.4|28454.4|74
1681475400000|2023-04-14 12:30:00|28466.4|28459.4|28466.4|28459.4|28491.4|28484.4|28451.4|28444.4|180
1681475700000|2023-04-14 12:35:00|28463.9|28456.9|28466.4|28459.4|28471.4|28464.4|28461.4|28454.4|99
1681476000000|2023-04-14 12:40:00|28463.9|28456.9|28451.4|28444.4|28476.4|28469.4|28446.4|28439.4|95
1681476300000|2023-04-14 12:45:00|28448.9|28441.9|28456.4|28449.4|28458.9|28451.9|28441.4|28434.4|80
1681476600000|2023-04-14 12:50:00|28461.4|28454.4|28456.4|28449.4|28476.4|28469.4|28456.4|28449.4|93
1681476900000|2023-04-14 12:55:00|28451.4|28444.4|28451.4|28444.4|28456.4|28449.4|28441.4|28434.4|63
1681477200000|2023-04-14 13:00:00|28448.9|28441.9|28441.4|28434.4|28458.9|28451.9|28441.4|28434.4|33
1681477500000|2023-04-14 13:05:00|28438.9|28431.9|28451.4|28444.4|28451.4|28444.4|28436.4|28429.4|33
1681477800000|2023-04-14 13:10:00|28448.9|28441.9|28446.4|28439.4|28451.4|28444.4|28441.4|28434.4|64
1681478100000|2023-04-14 13:15:00|28443.9|28436.9|28461.4|28454.4|28461.4|28454.4|28441.4|28434.4|82
1681478400000|2023-04-14 13:20:00|28456.4|28449.4|28451.4|28444.4|28461.4|28454.4|28451.4|28444.4|80
1681478700000|2023-04-14 13:25:00|28453.9|28446.9|28458.9|28451.9|28458.9|28451.9|28446.4|28439.4|34
1681479000000|2023-04-14 13:30:00|28456.4|28449.4|28478.9|28471.9|28481.4|28474.4|28456.4|28449.4|153
1681479300000|2023-04-14 13:35:00|28481.4|28474.4|28526.4|28519.4|28541.4|28534.4|28478.9|28471.9|310
1681479600000|2023-04-14 13:40:00|28521.4|28514.4|28546.4|28539.4|28551.4|28544.4|28501.4|28494.4|144
1681479900000|2023-04-14 13:45:00|28548.9|28541.9|28566.4|28559.4|28566.4|28559.4|28536.4|28529.4|245
1681480200000|2023-04-14 13:50:00|28571.4|28564.4|28556.4|28549.4|28576.4|28569.4|28551.4|28544.4|147
1681480500000|2023-04-14 13:55:00|28553.9|28546.9|28561.4|28554.4|28576.4|28569.4|28551.4|28544.4|133
1681480800000|2023-04-14 14:00:00|28558.9|28551.9|28571.4|28564.4|28588.9|28581.9|28548.9|28541.9|403
1681481100000|2023-04-14 14:05:00|28568.9|28561.9|28501.4|28494.4|28568.9|28561.9|28488.9|28481.9|732
1681481400000|2023-04-14 14:10:00|28506.4|28499.4|28493.9|28486.9|28516.4|28509.4|28486.4|28479.4|164
1681481700000|2023-04-14 14:15:00|28491.4|28484.4|28488.9|28481.9|28511.4|28504.4|28481.4|28474.4|310
1681482000000|2023-04-14 14:20:00|28486.4|28479.4|28466.4|28459.4|28503.9|28496.9|28466.4|28459.4|137
1681482300000|2023-04-14 14:25:00|28471.4|28464.4|28461.4|28454.4|28476.4|28469.4|28456.4|28449.4|205
1681482600000|2023-04-14 14:30:00|28466.4|28459.4|28476.4|28469.4|28486.4|28479.4|28461.4|28454.4|131
1681482900000|2023-04-14 14:35:00|28473.9|28466.9|28478.9|28471.9|28478.9|28471.9|28451.4|28444.4|127
1681483200000|2023-04-14 14:40:00|28476.4|28469.4|28471.4|28464.4|28486.4|28479.4|28446.4|28439.4|90
1681483500000|2023-04-14 14:45:00|28468.9|28461.9|28468.9|28461.9|28483.9|28476.9|28461.4|28454.4|106
1681483800000|2023-04-14 14:50:00|28466.4|28459.4|28438.9|28431.9|28478.9|28471.9|28436.4|28429.4|70
1681484100000|2023-04-14 14:55:00|28436.4|28429.4|28461.4|28454.4|28466.4|28459.4|28436.4|28429.4|116
1681484400000|2023-04-14 15:00:00|28458.9|28451.9|28446.4|28439.4|28463.9|28456.9|28446.4|28439.4|83
1681484700000|2023-04-14 15:05:00|28451.4|28444.4|28451.4|28444.4|28461.4|28454.4|28441.4|28434.4|124
1681485000000|2023-04-14 15:10:00|28453.9|28446.9|28461.4|28454.4|28468.9|28461.9|28451.4|28444.4|114
1681485300000|2023-04-14 15:15:00|28466.4|28459.4|28471.4|28464.4|28476.4|28469.4|28456.4|28449.4|137
1681485600000|2023-04-14 15:20:00|28473.9|28466.9|28456.4|28449.4|28476.4|28469.4|28451.4|28444.4|78
1681485900000|2023-04-14 15:25:00|28451.4|28444.4|28451.4|28444.4|28456.4|28449.4|28441.4|28434.4|127
1681486200000|2023-04-14 15:30:00|28456.4|28449.4|28461.4|28454.4|28466.4|28459.4|28451.4|28444.4|297
1681486500000|2023-04-14 15:35:00|28463.9|28456.9|28441.4|28434.4|28463.9|28456.9|28441.4|28434.4|155
1681486800000|2023-04-14 15:40:00|28438.9|28431.9|28451.4|28444.4|28451.4|28444.4|28436.4|28429.4|135
1681487100000|2023-04-14 15:45:00|28453.9|28446.9|28446.4|28439.4|28461.4|28454.4|28441.4|28434.4|66
1681487400000|2023-04-14 15:50:00|28443.9|28436.9|28446.4|28439.4|28451.4|28444.4|28436.4|28429.4|57
1681487700000|2023-04-14 15:55:00|28443.9|28436.9|28451.4|28444.4|28451.4|28444.4|28436.4|28429.4|74
1681488000000|2023-04-14 16:00:00|28446.4|28439.4|28436.4|28429.4|28451.4|28444.4|28436.4|28429.4|100
1681488300000|2023-04-14 16:05:00|28438.9|28431.9|28411.4|28404.4|28446.4|28439.4|28401.4|28394.4|419
1681488600000|2023-04-14 16:10:00|28413.9|28406.9|28411.4|28404.4|28416.4|28409.4|28406.4|28399.4|65
1681488900000|2023-04-14 16:15:00|28408.9|28401.9|28411.4|28404.4|28411.4|28404.4|28401.4|28394.4|52
1681489200000|2023-04-14 16:20:00|28408.9|28401.9|28406.4|28399.4|28416.4|28409.4|28401.4|28394.4|79
1681489500000|2023-04-14 16:25:00|28408.9|28401.9|28421.4|28414.4|28421.4|28414.4|28408.9|28401.9|24
1681489800000|2023-04-14 16:30:00|28418.9|28411.9|28421.4|28414.4|28421.4|28414.4|28411.4|28404.4|71
1681490100000|2023-04-14 16:35:00|28418.9|28411.9|28401.4|28394.4|28421.4|28414.4|28396.4|28389.4|77
1681490400000|2023-04-14 16:40:00|28396.4|28389.4|28391.4|28384.4|28411.4|28404.4|28386.4|28379.4|139
1681490700000|2023-04-14 16:45:00|28388.9|28381.9|28381.4|28374.4|28388.9|28381.9|28371.4|28364.4|202
1681491000000|2023-04-14 16:50:00|28386.4|28379.4|28371.4|28364.4|28391.4|28384.4|28371.4|28364.4|113
1681491300000|2023-04-14 16:55:00|28368.9|28361.9|28381.4|28374.4|28386.4|28379.4|28363.9|28356.9|61
1681491600000|2023-04-14 17:00:00|28378.9|28371.9|28396.4|28389.4|28398.9|28391.9|28376.4|28369.4|98
1681491900000|2023-04-14 17:05:00|28398.9|28391.9|28401.4|28394.4|28406.4|28399.4|28391.4|28384.4|43
1681492200000|2023-04-14 17:10:00|28403.9|28396.9|28408.9|28401.9|28411.4|28404.4|28401.4|28394.4|40
1681492500000|2023-04-14 17:15:00|28411.4|28404.4|28426.4|28419.4|28428.9|28421.9|28408.9|28401.9|232
1681492800000|2023-04-14 17:20:00|28423.9|28416.9|28401.4|28394.4|28426.4|28419.4|28391.4|28384.4|72
1681493100000|2023-04-14 17:25:00|28398.9|28391.9|28376.4|28369.4|28398.9|28391.9|28376.4|28369.4|28
1681493400000|2023-04-14 17:30:00|28378.9|28371.9|28353.9|28346.9|28378.9|28371.9|28341.4|28334.4|341
1681493700000|2023-04-14 17:35:00|28351.4|28344.4|28346.4|28339.4|28351.4|28344.4|28331.4|28324.4|194
1681494000000|2023-04-14 17:40:00|28348.9|28341.9|28343.9|28336.9|28371.4|28364.4|28341.4|28334.4|98
1681494300000|2023-04-14 17:45:00|28341.4|28334.4|28356.4|28349.4|28361.4|28354.4|28333.9|28326.9|112
1681494600000|2023-04-14 17:50:00|28358.9|28351.9|28371.4|28364.4|28371.4|28364.4|28356.4|28349.4|83
1681494900000|2023-04-14 17:55:00|28373.9|28366.9|28381.4|28374.4|28386.4|28379.4|28371.4|28364.4|76
1681495200000|2023-04-14 18:00:00|28386.4|28379.4|28376.4|28369.4|28391.4|28384.4|28371.4|28364.4|170
1681495500000|2023-04-14 18:05:00|28373.9|28366.9|28396.4|28389.4|28401.4|28394.4|28366.4|28359.4|79
1681495800000|2023-04-14 18:10:00|28398.9|28391.9|28408.9|28401.9|28411.4|28404.4|28396.4|28389.4|94
1681496100000|2023-04-14 18:15:00|28411.4|28404.4|28416.4|28409.4|28423.9|28416.9|28406.4|28399.4|97
1681496400000|2023-04-14 18:20:00|28418.9|28411.9|28436.4|28429.4|28441.4|28434.4|28416.4|28409.4|144
1681496700000|2023-04-14 18:25:00|28433.9|28426.9|28446.4|28439.4|28451.4|28444.4|28431.4|28424.4|138
1681497000000|2023-04-14 18:30:00|28448.9|28441.9|28456.4|28449.4|28461.4|28454.4|28448.9|28441.9|63
1681497300000|2023-04-14 18:35:00|28461.4|28454.4|28456.4|28449.4|28461.4|28454.4|28446.4|28439.4|78
1681497600000|2023-04-14 18:40:00|28453.9|28446.9|28461.4|28454.4|28461.4|28454.4|28446.4|28439.4|77
1681497900000|2023-04-14 18:45:00|28458.9|28451.9|28471.4|28464.4|28471.4|28464.4|28451.4|28444.4|50
1681498200000|2023-04-14 18:50:00|28468.9|28461.9|28461.4|28454.4|28471.4|28464.4|28456.4|28449.4|60
1681498500000|2023-04-14 18:55:00|28458.9|28451.9|28471.4|28464.4|28476.4|28469.4|28458.9|28451.9|45
1681498800000|2023-04-14 19:00:00|28468.9|28461.9|28446.4|28439.4|28471.4|28464.4|28441.4|28434.4|164
1681499100000|2023-04-14 19:05:00|28443.9|28436.9|28446.4|28439.4|28451.4|28444.4|28436.4|28429.4|213
1681499400000|2023-04-14 19:10:00|28441.4|28434.4|28426.4|28419.4|28446.4|28439.4|28426.4|28419.4|94
1681499700000|2023-04-14 19:15:00|28423.9|28416.9|28416.4|28409.4|28423.9|28416.9|28391.4|28384.4|203
1681500000000|2023-04-14 19:20:00|28418.9|28411.9|28443.9|28436.9|28446.4|28439.4|28406.4|28399.4|136
1681500300000|2023-04-14 19:25:00|28441.4|28434.4|28456.4|28449.4|28461.4|28454.4|28441.4|28434.4|86
1681500600000|2023-04-14 19:30:00|28458.9|28451.9|28466.4|28459.4|28476.4|28469.4|28456.4|28449.4|118
1681500900000|2023-04-14 19:35:00|28468.9|28461.9|28491.4|28484.4|28491.4|28484.4|28466.4|28459.4|78
1681501200000|2023-04-14 19:40:00|28488.9|28481.9|28501.4|28494.4|28501.4|28494.4|28481.4|28474.4|115
1681501500000|2023-04-14 19:45:00|28498.9|28491.9|28491.4|28484.4|28501.4|28494.4|28491.4|28484.4|124
1681501800000|2023-04-14 19:50:00|28481.4|28474.4|28476.4|28469.4|28496.4|28489.4|28476.4|28469.4|156
1681502100000|2023-04-14 19:55:00|28471.4|28464.4|28496.4|28489.4|28496.4|28489.4|28471.4|28464.4|468
1681502400000|2023-04-14 20:00:00|28503.9|28496.9|28516.4|28509.4|28521.4|28514.4|28501.4|28494.4|309
1681502700000|2023-04-14 20:05:00|28513.9|28506.9|28521.4|28514.4|28521.4|28514.4|28511.4|28504.4|31
1681503000000|2023-04-14 20:10:00|28518.9|28511.9|28518.9|28511.9|28521.4|28514.4|28516.4|28509.4|12
1681503300000|2023-04-14 20:15:00|28521.4|28514.4|28531.4|28524.4|28536.4|28529.4|28521.4|28514.4|17
1681503600000|2023-04-14 20:20:00|28533.9|28526.9|28526.4|28519.4|28533.9|28526.9|28526.4|28519.4|12
1681503900000|2023-04-14 20:25:00|28531.4|28524.4|28533.9|28526.9|28536.4|28529.4|28531.4|28524.4|31
1681504200000|2023-04-14 20:30:00|28531.4|28524.4|28536.4|28529.4|28541.4|28534.4|28531.4|28524.4|16
1681504500000|2023-04-14 20:35:00|28533.9|28526.9|28531.4|28524.4|28536.4|28529.4|28531.4|28524.4|17
1681504800000|2023-04-14 20:40:00|28533.9|28526.9|28536.4|28529.4|28541.4|28534.4|28531.4|28524.4|31
1681505100000|2023-04-14 20:45:00|28538.9|28531.9|28536.4|28529.4|28541.4|28534.4|28536.4|28529.4|7
1681505400000|2023-04-14 20:50:00|28538.9|28531.9|28538.9|28531.9|28538.9|28531.9|28536.4|28529.4|18
1681505700000|2023-04-14 20:55:00|28541.4|28534.4|28530.4|28515.4|28541.4|28534.4|28521.4|28510.4|149
1681682400000|2023-04-16 22:00:00|28555.4|28540.4|28550.4|28535.4|28560.4|28545.4|28550.4|28535.4|14
1681682700000|2023-04-16 22:05:00|28552.9|28537.9|28555.4|28540.4|28555.4|28540.4|28552.9|28537.9|3
1681683000000|2023-04-16 22:10:00|28552.9|28537.9|28550.4|28535.4|28555.4|28540.4|28550.4|28535.4|12
1681683300000|2023-04-16 22:15:00|28545.4|28530.4|28540.4|28525.4|28545.4|28530.4|28540.4|28525.4|6
1681683600000|2023-04-16 22:20:00|28542.9|28527.9|28542.9|28527.9|28542.9|28527.9|28540.4|28525.4|2
1681684200000|2023-04-16 22:30:00|28547.9|28532.9|28545.4|28530.4|28550.4|28535.4|28542.9|28527.9|9
1681684500000|2023-04-16 22:35:00|28542.9|28527.9|28542.9|28527.9|28542.9|28527.9|28540.4|28525.4|0
1681684800000|2023-04-16 22:40:00|28545.4|28530.4|28547.9|28532.9|28547.9|28532.9|28545.4|28530.4|22
1681685100000|2023-04-16 22:45:00|28550.4|28535.4|28550.4|28535.4|28550.4|28535.4|28545.4|28530.4|2
1681685400000|2023-04-16 22:50:00|28552.9|28537.9|28555.4|28540.4|28555.4|28540.4|28550.4|28535.4|13
1681685700000|2023-04-16 22:55:00|28560.4|28545.4|28562.9|28547.9|28565.4|28550.4|28555.4|28540.4|52
1681686000000|2023-04-16 23:00:00|28565.4|28550.4|28545.4|28530.4|28565.4|28550.4|28542.9|28527.9|24
1681686300000|2023-04-16 23:05:00|28547.9|28532.9|28547.9|28532.9|28547.9|28532.9|28542.9|28527.9|13
1681686600000|2023-04-16 23:10:00|28550.4|28535.4|28545.4|28530.4|28550.4|28535.4|28542.9|28527.9|6
1681686900000|2023-04-16 23:15:00|28542.9|28527.9|28542.9|28527.9|28547.9|28532.9|28542.9|28527.9|22
1681687200000|2023-04-16 23:20:00|28540.4|28525.4|28545.4|28530.4|28545.4|28530.4|28540.4|28525.4|4
1681687500000|2023-04-16 23:25:00|28540.4|28525.4|28537.9|28522.9|28540.4|28525.4|28535.4|28520.4|33
1681687800000|2023-04-16 23:30:00|28535.4|28520.4|28546.4|28539.4|28556.4|28549.4|28535.4|28520.4|18749
1681688100000|2023-04-16 23:35:00|28551.4|28544.4|28551.4|28544.4|28556.4|28549.4|28551.4|28544.4|181
1681688400000|2023-04-16 23:40:00|28556.4|28549.4|28536.4|28529.4|28556.4|28549.4|28531.4|28524.4|168
1681688700000|2023-04-16 23:45:00|28541.4|28534.4|28558.9|28551.9|28563.9|28556.9|28541.4|28534.4|354
1681689000000|2023-04-16 23:50:00|28561.4|28554.4|28546.4|28539.4|28571.4|28564.4|28546.4|28539.4|170
1681689300000|2023-04-16 23:55:00|28551.4|28544.4|28561.4|28554.4|28561.4|28554.4|28538.9|28531.9|198
1681689600000|2023-04-17 00:00:00|28556.4|28549.4|28571.4|28564.4|28571.4|28564.4|28536.4|28529.4|606
1681689900000|2023-04-17 00:05:00|28568.9|28561.9|28596.4|28589.4|28601.4|28594.4|28551.4|28544.4|420
1681690200000|2023-04-17 00:10:00|28591.4|28584.4|28576.4|28569.4|28596.4|28589.4|28553.9|28546.9|395
1681690500000|2023-04-17 00:15:00|28573.9|28566.9|28561.4|28554.4|28576.4|28569.4|28556.4|28549.4|332
1681690800000|2023-04-17 00:20:00|28556.4|28549.4|28571.4|28564.4|28581.4|28574.4|28551.4|28544.4|337
1681691100000|2023-04-17 00:25:00|28576.4|28569.4|28516.4|28509.4|28576.4|28569.4|28511.4|28504.4|562
1681691400000|2023-04-17 00:30:00|28511.4|28504.4|28536.4|28529.4|28541.4|28534.4|28511.4|28504.4|435
1681691700000|2023-04-17 00:35:00|28538.9|28531.9|28491.4|28484.4|28541.4|28534.4|28483.9|28476.9|365
1681692000000|2023-04-17 00:40:00|28493.9|28486.9|28471.4|28464.4|28501.4|28494.4|28471.4|28464.4|279
1681692300000|2023-04-17 00:45:00|28473.9|28466.9|28491.4|28484.4|28501.4|28494.4|28466.4|28459.4|369
1681692600000|2023-04-17 00:50:00|28493.9|28486.9|28461.4|28454.4|28496.4|28489.4|28451.4|28444.4|322
1681692900000|2023-04-17 00:55:00|28463.9|28456.9|28451.4|28444.4|28466.4|28459.4|28441.4|28434.4|313
1681693200000|2023-04-17 01:00:00|28448.9|28441.9|28431.4|28424.4|28461.4|28454.4|28431.4|28424.4|418
1681693500000|2023-04-17 01:05:00|28428.9|28421.9|28441.4|28434.4|28443.9|28436.9|28416.4|28409.4|340
1681693800000|2023-04-17 01:10:00|28446.4|28439.4|28481.4|28474.4|28481.4|28474.4|28446.4|28439.4|354
1681694100000|2023-04-17 01:15:00|28486.4|28479.4|28486.4|28479.4|28491.4|28484.4|28461.4|28454.4|264
1681694400000|2023-04-17 01:20:00|28488.9|28481.9|28491.4|28484.4|28491.4|28484.4|28481.4|28474.4|110
1681694700000|2023-04-17 01:25:00|28493.9|28486.9|28461.4|28454.4|28496.4|28489.4|28461.4|28454.4|221
1681695000000|2023-04-17 01:30:00|28456.4|28449.4|28481.4|28474.4|28481.4|28474.4|28456.4|28449.4|227
1681695300000|2023-04-17 01:35:00|28478.9|28471.9|28476.4|28469.4|28486.4|28479.4|28476.4|28469.4|127
1681695600000|2023-04-17 01:40:00|28471.4|28464.4|28476.4|28469.4|28476.4|28469.4|28461.4|28454.4|203
1681695900000|2023-04-17 01:45:00|28478.9|28471.9|28481.4|28474.4|28501.4|28494.4|28476.4|28469.4|319
1681696200000|2023-04-17 01:50:00|28483.9|28476.9|28456.4|28449.4|28486.4|28479.4|28456.4|28449.4|129
1681696500000|2023-04-17 01:55:00|28461.4|28454.4|28453.9|28446.9|28463.9|28456.9|28446.4|28439.4|193
1681696800000|2023-04-17 02:00:00|28451.4|28444.4|28456.4|28449.4|28466.4|28459.4|28451.4|28444.4|88
1681697100000|2023-04-17 02:05:00|28458.9|28451.9|28471.4|28464.4|28471.4|28464.4|28456.4|28449.4|97
1681697400000|2023-04-17 02:10:00|28473.9|28466.9|28478.9|28471.9|28481.4|28474.4|28466.4|28459.4|73
1681697700000|2023-04-17 02:15:00|28481.4|28474.4|28481.4|28474.4|28481.4|28474.4|28471.4|28464.4|59
1681698000000|2023-04-17 02:20:00|28478.9|28471.9|28481.4|28474.4|28483.9|28476.9|28476.4|28469.4|45
1681698300000|2023-04-17 02:25:00|28478.9|28471.9|28486.4|28479.4|28486.4|28479.4|28471.4|28464.4|66
1681698600000|2023-04-17 02:30:00|28488.9|28481.9|28501.4|28494.4|28501.4|28494.4|28486.4|28479.4|59
1681698900000|2023-04-17 02:35:00|28498.9|28491.9|28501.4|28494.4|28501.4|28494.4|28496.4|28489.4|75
1681699200000|2023-04-17 02:40:00|28496.4|28489.4|28501.4|28494.4|28501.4|28494.4|28496.4|28489.4|32
1681699500000|2023-04-17 02:45:00|28496.4|28489.4|28491.4|28484.4|28501.4|28494.4|28491.4|28484.4|75
1681699800000|2023-04-17 02:50:00|28486.4|28479.4|28491.4|28484.4|28491.4|28484.4|28486.4|28479.4|42
1681700100000|2023-04-17 02:55:00|28488.9|28481.9|28486.4|28479.4|28488.9|28481.9|28486.4|28479.4|13
1681700400000|2023-04-17 03:00:00|28488.9|28481.9|28481.4|28474.4|28488.9|28481.9|28478.9|28471.9|63
1681700700000|2023-04-17 03:05:00|28483.9|28476.9|28486.4|28479.4|28486.4|28479.4|28481.4|28474.4|44
1681701000000|2023-04-17 03:10:00|28488.9|28481.9|28486.4|28479.4|28491.4|28484.4|28486.4|28479.4|53
1681701300000|2023-04-17 03:15:00|28488.9|28481.9|28481.4|28474.4|28488.9|28481.9|28481.4|28474.4|27
1681701600000|2023-04-17 03:20:00|28486.4|28479.4|28481.4|28474.4|28486.4|28479.4|28481.4|28474.4|38
1681701900000|2023-04-17 03:25:00|28486.4|28479.4|28491.4|28484.4|28496.4|28489.4|28481.4|28474.4|63
1681702200000|2023-04-17 03:30:00|28493.9|28486.9|28478.9|28471.9|28493.9|28486.9|28466.4|28459.4|188
1681702500000|2023-04-17 03:35:00|28476.4|28469.4|28466.4|28459.4|28486.4|28479.4|28466.4|28459.4|86
1681702800000|2023-04-17 03:40:00|28468.9|28461.9|28471.4|28464.4|28476.4|28469.4|28466.4|28459.4|109
1681703100000|2023-04-17 03:45:00|28473.9|28466.9|28473.9|28466.9|28481.4|28474.4|28471.4|28464.4|57
1681703400000|2023-04-17 03:50:00|28476.4|28469.4|28463.9|28456.9|28478.9|28471.9|28461.4|28454.4|141
1681703700000|2023-04-17 03:55:00|28466.4|28459.4|28471.4|28464.4|28471.4|28464.4|28461.4|28454.4|79
1681704000000|2023-04-17 04:00:00|28476.4|28469.4|28476.4|28469.4|28481.4|28474.4|28471.4|28464.4|125
1681704300000|2023-04-17 04:05:00|28478.9|28471.9|28486.4|28479.4|28491.4|28484.4|28476.4|28469.4|116
1681704600000|2023-04-17 04:10:00|28481.4|28474.4|28486.4|28479.4|28486.4|28479.4|28481.4|28474.4|52
1681704900000|2023-04-17 04:15:00|28483.9|28476.9|28486.4|28479.4|28486.4|28479.4|28481.4|28474.4|84
1681705200000|2023-04-17 04:20:00|28491.4|28484.4|28491.4|28484.4|28491.4|28484.4|28491.4|28484.4|70
1681705500000|2023-04-17 04:25:00|28493.9|28486.9|28496.4|28489.4|28496.4|28489.4|28491.4|28484.4|181
1681705800000|2023-04-17 04:30:00|28501.4|28494.4|28501.4|28494.4|28506.4|28499.4|28496.4|28489.4|143
1681706100000|2023-04-17 04:35:00|28503.9|28496.9|28511.4|28504.4|28511.4|28504.4|28501.4|28494.4|104
1681706400000|2023-04-17 04:40:00|28516.4|28509.4|28511.4|28504.4|28516.4|28509.4|28506.4|28499.4|81
1681706700000|2023-04-17 04:45:00|28506.4|28499.4|28501.4|28494.4|28506.4|28499.4|28496.4|28489.4|124
1681707000000|2023-04-17 04:50:00|28498.9|28491.9|28496.4|28489.4|28501.4|28494.4|28496.4|28489.4|35
1681707300000|2023-04-17 04:55:00|28501.4|28494.4|28501.4|28494.4|28501.4|28494.4|28496.4|28489.4|113
1681707600000|2023-04-17 05:00:00|28498.9|28491.9|28511.4|28504.4|28513.9|28506.9|28496.4|28489.4|167
1681707900000|2023-04-17 05:05:00|28516.4|28509.4|28528.9|28521.9|28531.4|28524.4|28511.4|28504.4|396
1681708200000|2023-04-17 05:10:00|28531.4|28524.4|28516.4|28509.4|28531.4|28524.4|28516.4|28509.4|174
1681708500000|2023-04-17 05:15:00|28518.9|28511.9|28526.4|28519.4|28526.4|28519.4|28516.4|28509.4|112
1681708800000|2023-04-17 05:20:00|28523.9|28516.9|28511.4|28504.4|28526.4|28519.4|28506.4|28499.4|277
1681709100000|2023-04-17 05:25:00|28506.4|28499.4|28526.4|28519.4|28526.4|28519.4|28506.4|28499.4|252
1681709400000|2023-04-17 05:30:00|28528.9|28521.9|28526.4|28519.4|28531.4|28524.4|28521.4|28514.4|225
1681709700000|2023-04-17 05:35:00|28531.4|28524.4|28541.4|28534.4|28541.4|28534.4|28526.4|28519.4|213
1681710000000|2023-04-17 05:40:00|28543.9|28536.9|28541.4|28534.4|28543.9|28536.9|28531.4|28524.4|288
1681710300000|2023-04-17 05:45:00|28543.9|28536.9|28536.4|28529.4|28546.4|28539.4|28536.4|28529.4|151
1681710600000|2023-04-17 05:50:00|28531.4|28524.4|28533.9|28526.9|28538.9|28531.9|28526.4|28519.4|250
1681710900000|2023-04-17 05:55:00|28536.4|28529.4|28526.4|28519.4|28536.4|28529.4|28526.4|28519.4|402
1681711200000|2023-04-17 06:00:00|28521.4|28514.4|28526.4|28519.4|28531.4|28524.4|28516.4|28509.4|914
1681711500000|2023-04-17 06:05:00|28523.9|28516.9|28526.4|28519.4|28531.4|28524.4|28516.4|28509.4|545
1681711800000|2023-04-17 06:10:00|28528.9|28521.9|28531.4|28524.4|28536.4|28529.4|28521.4|28514.4|318
1681712100000|2023-04-17 06:15:00|28536.4|28529.4|28526.4|28519.4|28536.4|28529.4|28526.4|28519.4|267
1681712400000|2023-04-17 06:20:00|28528.9|28521.9|28526.4|28519.4|28531.4|28524.4|28526.4|28519.4|77
1681712700000|2023-04-17 06:25:00|28521.4|28514.4|28526.4|28519.4|28526.4|28519.4|28518.9|28511.9|71
1681713000000|2023-04-17 06:30:00|28523.9|28516.9|28526.4|28519.4|28526.4|28519.4|28521.4|28514.4|11
1681713300000|2023-04-17 06:35:00|28523.9|28516.9|28523.9|28516.9|28526.4|28519.4|28521.4|28514.4|11
1681713600000|2023-04-17 06:40:00|28526.4|28519.4|28531.4|28524.4|28531.4|28524.4|28523.9|28516.9|62
1681713900000|2023-04-17 06:45:00|28536.4|28529.4|28536.4|28529.4|28536.4|28529.4|28531.4|28524.4|29
1681714200000|2023-04-17 06:50:00|||||||||4
1681714500000|2023-04-17 06:55:00|28538.9|28531.9|28541.4|28534.4|28546.4|28539.4|28538.9|28531.9|51
1681714800000|2023-04-17 07:00:00|28546.4|28539.4|28551.4|28544.4|28551.4|28544.4|28536.4|28529.4|103
1681715100000|2023-04-17 07:05:00|28556.4|28549.4|28546.4|28539.4|28561.4|28554.4|28546.4|28539.4|118
1681715400000|2023-04-17 07:10:00|28543.9|28536.9|28551.4|28544.4|28558.9|28551.9|28543.9|28536.9|49
1681715700000|2023-04-17 07:15:00|28546.4|28539.4|28546.4|28539.4|28556.4|28549.4|28546.4|28539.4|34
1681716000000|2023-04-17 07:20:00|28548.9|28541.9|28556.4|28549.4|28558.9|28551.9|28548.9|28541.9|36
1681716300000|2023-04-17 07:25:00|28551.4|28544.4|28556.4|28549.4|28556.4|28549.4|28551.4|28544.4|51
1681716600000|2023-04-17 07:30:00|28561.4|28554.4|28571.4|28564.4|28571.4|28564.4|28556.4|28549.4|139
1681716900000|2023-04-17 07:35:00|28568.9|28561.9|28561.4|28554.4|28576.4|28569.4|28556.4|28549.4|54
1681717200000|2023-04-17 07:40:00|28558.9|28551.9|28546.4|28539.4|28566.4|28559.4|28546.4|28539.4|112
1681717500000|2023-04-17 07:45:00|28551.4|28544.4|28546.4|28539.4|28553.9|28546.9|28541.4|28534.4|21
1681717800000|2023-04-17 07:50:00|28543.9|28536.9|28546.4|28539.4|28546.4|28539.4|28538.9|28531.9|12
1681718100000|2023-04-17 07:55:00|28541.4|28534.4|28536.4|28529.4|28546.4|28539.4|28536.4|28529.4|126
1681718400000|2023-04-17 08:00:00|28531.4|28524.4|28531.4|28524.4|28541.4|28534.4|28531.4|28524.4|59
1681718700000|2023-04-17 08:05:00|28526.4|28519.4|28516.4|28509.4|28531.4|28524.4|28511.4|28504.4|121
1681719000000|2023-04-17 08:10:00|28513.9|28506.9|28511.4|28504.4|28521.4|28514.4|28511.4|28504.4|32
1681719300000|2023-04-17 08:15:00|28506.4|28499.4|28506.4|28499.4|28513.9|28506.9|28506.4|28499.4|72
1681719600000|2023-04-17 08:20:00|28508.9|28501.9|28496.4|28489.4|28511.4|28504.4|28488.9|28481.9|134
1681719900000|2023-04-17 08:25:00|28498.9|28491.9|28501.4|28494.4|28506.4|28499.4|28496.4|28489.4|23
1681720200000|2023-04-17 08:30:00|28498.9|28491.9|28486.4|28479.4|28498.9|28491.9|28481.4|28474.4|32
1681720500000|2023-04-17 08:35:00|28481.4|28474.4|28491.4|28484.4|28491.4|28484.4|28476.4|28469.4|45
1681720800000|2023-04-17 08:40:00|28488.9|28481.9|28481.4|28474.4|28491.4|28484.4|28481.4|28474.4|18
1681721100000|2023-04-17 08:45:00|28478.9|28471.9|28486.4|28479.4|28488.9|28481.9|28471.4|28464.4|38
1681721400000|2023-04-17 08:50:00|28491.4|28484.4|28491.4|28484.4|28491.4|28484.4|28483.9|28476.9|35
1681721700000|2023-04-17 08:55:00|28488.9|28481.9|28491.4|28484.4|28493.9|28486.9|28483.9|28476.9|45
1681722000000|2023-04-17 09:00:00|28488.9|28481.9|28493.9|28486.9|28496.4|28489.4|28486.4|28479.4|77
1681722300000|2023-04-17 09:05:00|28491.4|28484.4|28491.4|28484.4|28493.9|28486.9|28486.4|28479.4|17
1681722600000|2023-04-17 09:10:00|28488.9|28481.9|28491.4|28484.4|28491.4|28484.4|28486.4|28479.4|40
1681722900000|2023-04-17 09:15:00|28488.9|28481.9|28481.4|28474.4|28493.9|28486.9|28476.4|28469.4|38
1681723200000|2023-04-17 09:20:00|28478.9|28471.9|28486.4|28479.4|28486.4|28479.4|28478.9|28471.9|7
1681723500000|2023-04-17 09:25:00|28483.9|28476.9|28491.4|28484.4|28491.4|28484.4|28481.4|28474.4|25
1681723800000|2023-04-17 09:30:00|28493.9|28486.9|28491.4|28484.4|28496.4|28489.4|28486.4|28479.4|9
1681724100000|2023-04-17 09:35:00|28493.9|28486.9|28483.9|28476.9|28493.9|28486.9|28481.4|28474.4|25
1681724400000|2023-04-17 09:40:00|28486.4|28479.4|28476.4|28469.4|28486.4|28479.4|28476.4|28469.4|32
1681724700000|2023-04-17 09:45:00|28473.9|28466.9|28471.4|28464.4|28476.4|28469.4|28466.4|28459.4|40
1681725000000|2023-04-17 09:50:00|28468.9|28461.9|28476.4|28469.4|28481.4|28474.4|28468.9|28461.9|16
1681725300000|2023-04-17 09:55:00|28478.9|28471.9|28491.4|28484.4|28491.4|28484.4|28476.4|28469.4|63
1681725600000|2023-04-17 10:00:00|28493.9|28486.9|28491.4|28484.4|28493.9|28486.9|28488.9|28481.9|21
1681725900000|2023-04-17 10:05:00|28488.9|28481.9|28486.4|28479.4|28491.4|28484.4|28483.9|28476.9|15
1681726200000|2023-04-17 10:10:00|28483.9|28476.9|28493.9|28486.9|28496.4|28489.4|28483.9|28476.9|10
1681726500000|2023-04-17 10:15:00|28491.4|28484.4|28491.4|28484.4|28496.4|28489.4|28491.4|28484.4|7
1681726800000|2023-04-17 10:20:00|28493.9|28486.9|28486.4|28479.4|28496.4|28489.4|28486.4|28479.4|11
1681727100000|2023-04-17 10:25:00|28483.9|28476.9|28481.4|28474.4|28486.4|28479.4|28476.4|28469.4|16
1681727400000|2023-04-17 10:30:00|28478.9|28471.9|28486.4|28479.4|28486.4|28479.4|28478.9|28471.9|8
1681727700000|2023-04-17 10:35:00|28481.4|28474.4|28481.4|28474.4|28486.4|28479.4|28481.4|28474.4|9
1681728000000|2023-04-17 10:40:00|28483.9|28476.9|28486.4|28479.4|28491.4|28484.4|28481.4|28474.4|9
1681728300000|2023-04-17 10:45:00|28483.9|28476.9|28486.4|28479.4|28491.4|28484.4|28483.9|28476.9|11
1681728600000|2023-04-17 10:50:00|28483.9|28476.9|28486.4|28479.4|28491.4|28484.4|28481.4|28474.4|0
1681728900000|2023-04-17 10:55:00|28483.9|28476.9|28491.4|28484.4|28491.4|28484.4|28481.4|28474.4|2
1681729200000|2023-04-17 11:00:00|28493.9|28486.9|28491.4|28484.4|28496.4|28489.4|28491.4|28484.4|66
1681729500000|2023-04-17 11:05:00|28486.4|28479.4|28486.4|28479.4|28491.4|28484.4|28486.4|28479.4|28
1681729800000|2023-04-17 11:10:00|28483.9|28476.9|28481.4|28474.4|28486.4|28479.4|28481.4|28474.4|2
1681730100000|2023-04-17 11:15:00|28486.4|28479.4|28486.4|28479.4|28491.4|28484.4|28486.4|28479.4|24
1681730400000|2023-04-17 11:20:00|28481.4|28474.4|28481.4|28474.4|28486.4|28479.4|28481.4|28474.4|33
1681730700000|2023-04-17 11:25:00|28483.9|28476.9|28476.4|28469.4|28486.4|28479.4|28476.4|28469.4|11
1681731000000|2023-04-17 11:30:00|28471.4|28464.4|28471.4|28464.4|28476.4|28469.4|28471.4|28464.4|54
1681731300000|2023-04-17 11:35:00|28473.9|28466.9|28456.4|28449.4|28473.9|28466.9|28456.4|28449.4|177
1681731600000|2023-04-17 11:40:00|28458.9|28451.9|28466.4|28459.4|28471.4|28464.4|28458.9|28451.9|83
1681731900000|2023-04-17 11:45:00|28468.9|28461.9|28456.4|28449.4|28471.4|28464.4|28456.4|28449.4|43
1681732200000|2023-04-17 11:50:00|28458.9|28451.9|28456.4|28449.4|28461.4|28454.4|28456.4|28449.4|33
1681732500000|2023-04-17 11:55:00|28451.4|28444.4|28456.4|28449.4|28456.4|28449.4|28451.4|28444.4|100
1681732800000|2023-04-17 12:00:00|28461.4|28454.4|28461.4|28454.4|28466.4|28459.4|28456.4|28449.4|101
1681733100000|2023-04-17 12:05:00|28463.9|28456.9|28461.4|28454.4|28463.9|28456.9|28456.4|28449.4|61
1681733400000|2023-04-17 12:10:00|28456.4|28449.4|28451.4|28444.4|28456.4|28449.4|28451.4|28444.4|23
1681733700000|2023-04-17 12:15:00|28446.4|28439.4|28446.4|28439.4|28451.4|28444.4|28436.4|28429.4|150
1681734000000|2023-04-17 12:20:00|28448.9|28441.9|28441.4|28434.4|28451.4|28444.4|28436.4|28429.4|72
1681734300000|2023-04-17 12:25:00|28436.4|28429.4|28446.4|28439.4|28451.4|28444.4|28436.4|28429.4|70
1681734600000|2023-04-17 12:30:00|28443.9|28436.9|28466.4|28459.4|28466.4|28459.4|28441.4|28434.4|117
1681734900000|2023-04-17 12:35:00|28461.4|28454.4|28471.4|28464.4|28476.4|28469.4|28451.4|28444.4|111
1681735200000|2023-04-17 12:40:00|28468.9|28461.9|28466.4|28459.4|28476.4|28469.4|28466.4|28459.4|72
1681735500000|2023-04-17 12:45:00|28468.9|28461.9|28456.4|28449.4|28471.4|28464.4|28456.4|28449.4|66
1681735800000|2023-04-17 12:50:00|28461.4|28454.4|28466.4|28459.4|28471.4|28464.4|28461.4|28454.4|44
1681736100000|2023-04-17 12:55:00|28468.9|28461.9|28471.4|28464.4|28471.4|28464.4|28461.4|28454.4|49
1681736400000|2023-04-17 13:00:00|28476.4|28469.4|28471.4|28464.4|28481.4|28474.4|28471.4|28464.4|122
1681736700000|2023-04-17 13:05:00|28466.4|28459.4|28476.4|28469.4|28476.4|28469.4|28466.4|28459.4|69
1681737000000|2023-04-17 13:10:00|28478.9|28471.9|28481.4|28474.4|28486.4|28479.4|28471.4|28464.4|27
1681737300000|2023-04-17 13:15:00|28483.9|28476.9|28491.4|28484.4|28491.4|28484.4|28481.4|28474.4|48
1681737600000|2023-04-17 13:20:00|28488.9|28481.9|28486.4|28479.4|28491.4|28484.4|28481.4|28474.4|75
1681737900000|2023-04-17 13:25:00|28488.9|28481.9|28486.4|28479.4|28491.4|28484.4|28476.4|28469.4|24
1681738200000|2023-04-17 13:30:00|28488.9|28481.9|28496.4|28489.4|28496.4|28489.4|28476.4|28469.4|112
1681738500000|2023-04-17 13:35:00|28491.4|28484.4|28481.4|28474.4|28501.4|28494.4|28481.4|28474.4|160
1681738800000|2023-04-17 13:40:00|28483.9|28476.9|28501.4|28494.4|28501.4|28494.4|28483.9|28476.9|64
1681739100000|2023-04-17 13:45:00|28506.4|28499.4|28491.4|28484.4|28506.4|28499.4|28481.4|28474.4|86
1681739400000|2023-04-17 13:50:00|28493.9|28486.9|28501.4|28494.4|28521.4|28514.4|28491.4|28484.4|144
1681739700000|2023-04-17 13:55:00|28503.9|28496.9|28503.9|28496.9|28516.4|28509.4|28488.9|28481.9|279
1681740000000|2023-04-17 14:00:00|28506.4|28499.4|28501.4|28494.4|28526.4|28519.4|28496.4|28489.4|152
1681740300000|2023-04-17 14:05:00|28503.9|28496.9|28501.4|28494.4|28508.9|28501.9|28496.4|28489.4|90
1681740600000|2023-04-17 14:10:00|28503.9|28496.9|28511.4|28504.4|28511.4|28504.4|28491.4|28484.4|35
1681740900000|2023-04-17 14:15:00|28508.9|28501.9|28521.4|28514.4|28526.4|28519.4|28506.4|28499.4|73
1681741200000|2023-04-17 14:20:00|28523.9|28516.9|28526.4|28519.4|28531.4|28524.4|28521.4|28514.4|50
1681741500000|2023-04-17 14:25:00|28531.4|28524.4|28523.9|28516.9|28536.4|28529.4|28521.4|28514.4|105
1681741800000|2023-04-17 14:30:00|28526.4|28519.4|28531.4|28524.4|28538.9|28531.9|28521.4|28514.4|81
1681742100000|2023-04-17 14:35:00|28528.9|28521.9|28496.4|28489.4|28531.4|28524.4|28496.4|28489.4|76
1681742400000|2023-04-17 14:40:00|28498.9|28491.9|28506.4|28499.4|28511.4|28504.4|28488.9|28481.9|63
1681742700000|2023-04-17 14:45:00|28503.9|28496.9|28511.4|28504.4|28511.4|28504.4|28498.9|28491.9|271
1681743000000|2023-04-17 14:50:00|28513.9|28506.9|28516.4|28509.4|28516.4|28509.4|28506.4|28499.4|47
1681743300000|2023-04-17 14:55:00|28513.9|28506.9|28513.9|28506.9|28516.4|28509.4|28501.4|28494.4|38
1681743600000|2023-04-17 15:00:00|28516.4|28509.4|28511.4|28504.4|28523.9|28516.9|28506.4|28499.4|20
1681743900000|2023-04-17 15:05:00|28513.9|28506.9|28506.4|28499.4|28516.4|28509.4|28506.4|28499.4|63
1681744200000|2023-04-17 15:10:00|28508.9|28501.9|28501.4|28494.4|28513.9|28506.9|28496.4|28489.4|90
1681744500000|2023-04-17 15:15:00|28503.9|28496.9|28506.4|28499.4|28516.4|28509.4|28501.4|28494.4|27
1681744800000|2023-04-17 15:20:00|28501.4|28494.4|28506.4|28499.4|28511.4|28504.4|28501.4|28494.4|36
1681745100000|2023-04-17 15:25:00|28508.9|28501.9|28496.4|28489.4|28516.4|28509.4|28496.4|28489.4|114
1681745400000|2023-04-17 15:30:00|28491.4|28484.4|28491.4|28484.4|28501.4|28494.4|28481.4|28474.4|183
1681745700000|2023-04-17 15:35:00|28488.9|28481.9|28481.4|28474.4|28496.4|28489.4|28476.4|28469.4|204
1681746000000|2023-04-17 15:40:00|28486.4|28479.4|28481.4|28474.4|28491.4|28484.4|28476.4|28469.4|234
1681746300000|2023-04-17 15:45:00|28478.9|28471.9|28488.9|28481.9|28491.4|28484.4|28476.4|28469.4|76
1681746600000|2023-04-17 15:50:00|28491.4|28484.4|28506.4|28499.4|28508.9|28501.9|28486.4|28479.4|90
1681746900000|2023-04-17 15:55:00|28503.9|28496.9|28501.4|28494.4|28506.4|28499.4|28496.4|28489.4|48
1681747200000|2023-04-17 16:00:00|28498.9|28491.9|28501.4|28494.4|28506.4|28499.4|28493.9|28486.9|56
1681747500000|2023-04-17 16:05:00|28498.9|28491.9|28506.4|28499.4|28506.4|28499.4|28491.4|28484.4|19
1681747800000|2023-04-17 16:10:00|28508.9|28501.9|28498.9|28491.9|28511.4|28504.4|28491.4|28484.4|31
1681748100000|2023-04-17 16:15:00|28501.4|28494.4|28496.4|28489.4|28506.4|28499.4|28491.4|28484.4|20
1681748400000|2023-04-17 16:20:00|28498.9|28491.9|28493.9|28486.9|28501.4|28494.4|28491.4|28484.4|97
1681748700000|2023-04-17 16:25:00|28496.4|28489.4|28501.4|28494.4|28501.4|28494.4|28491.4|28484.4|36
1681749000000|2023-04-17 16:30:00|28498.9|28491.9|28496.4|28489.4|28501.4|28494.4|28496.4|28489.4|20
1681749300000|2023-04-17 16:35:00|28491.4|28484.4|28496.4|28489.4|28506.4|28499.4|28491.4|28484.4|32
1681749600000|2023-04-17 16:40:00|28498.9|28491.9|28503.9|28496.9|28506.4|28499.4|28496.4|28489.4|7
1681749900000|2023-04-17 16:45:00|28501.4|28494.4|28501.4|28494.4|28511.4|28504.4|28501.4|28494.4|19
1681750200000|2023-04-17 16:50:00|28503.9|28496.9|28501.4|28494.4|28508.9|28501.9|28496.4|28489.4|21
1681750500000|2023-04-17 16:55:00|28506.4|28499.4|28506.4|28499.4|28511.4|28504.4|28496.4|28489.4|31
1681750800000|2023-04-17 17:00:00|28508.9|28501.9|28511.4|28504.4|28511.4|28504.4|28501.4|28494.4|19
1681751100000|2023-04-17 17:05:00|28508.9|28501.9|28491.4|28484.4|28511.4|28504.4|28486.4|28479.4|74
1681751400000|2023-04-17 17:10:00|28493.9|28486.9|28506.4|28499.4|28506.4|28499.4|28491.4|28484.4|22
1681751700000|2023-04-17 17:15:00|28508.9|28501.9|28513.9|28506.9|28516.4|28509.4|28506.4|28499.4|32
1681752000000|2023-04-17 17:20:00|28516.4|28509.4|28511.4|28504.4|28516.4|28509.4|28511.4|28504.4|7
1681752300000|2023-04-17 17:25:00|28516.4|28509.4|28521.4|28514.4|28521.4|28514.4|28516.4|28509.4|5
1681752600000|2023-04-17 17:30:00|28523.9|28516.9|28526.4|28519.4|28531.4|28524.4|28521.4|28514.4|20
1681752900000|2023-04-17 17:35:00|28523.9|28516.9|28526.4|28519.4|28531.4|28524.4|28521.4|28514.4|71
1681753200000|2023-04-17 17:40:00|28523.9|28516.9|28516.4|28509.4|28526.4|28519.4|28516.4|28509.4|9
1681753500000|2023-04-17 17:45:00|28521.4|28514.4|28521.4|28514.4|28526.4|28519.4|28516.4|28509.4|19
1681753800000|2023-04-17 17:50:00|28523.9|28516.9|28516.4|28509.4|28526.4|28519.4|28516.4|28509.4|16
1681754100000|2023-04-17 17:55:00|28511.4|28504.4|28506.4|28499.4|28511.4|28504.4|28501.4|28494.4|64
1681754400000|2023-04-17 18:00:00|28501.4|28494.4|28501.4|28494.4|28506.4|28499.4|28496.4|28489.4|69
1681754700000|2023-04-17 18:05:00|28498.9|28491.9|28496.4|28489.4|28501.4|28494.4|28486.4|28479.4|57
1681755000000|2023-04-17 18:10:00|28493.9|28486.9|28501.4|28494.4|28506.4|28499.4|28491.4|28484.4|29
1681755300000|2023-04-17 18:15:00|28498.9|28491.9|28501.4|28494.4|28506.4|28499.4|28496.4|28489.4|13
1681755600000|2023-04-17 18:20:00|28506.4|28499.4|28506.4|28499.4|28506.4|28499.4|28501.4|28494.4|16
1681755900000|2023-04-17 18:25:00|28508.9|28501.9|28511.4|28504.4|28511.4|28504.4|28501.4|28494.4|16
1681756200000|2023-04-17 18:30:00|28516.4|28509.4|28521.4|28514.4|28521.4|28514.4|28511.4|28504.4|39
1681756500000|2023-04-17 18:35:00|||||||||4
1681756800000|2023-04-17 18:40:00|28526.4|28519.4|28536.4|28529.4|28541.4|28534.4|28526.4|28519.4|186
1681757100000|2023-04-17 18:45:00|28541.4|28534.4|28536.4|28529.4|28541.4|28534.4|28531.4|28524.4|53
1681757400000|2023-04-17 18:50:00|28538.9|28531.9|28541.4|28534.4|28543.9|28536.9|28536.4|28529.4|76
1681757700000|2023-04-17 18:55:00|28538.9|28531.9|28541.4|28534.4|28541.4|28534.4|28536.4|28529.4|31
1681758000000|2023-04-17 19:00:00|28546.4|28539.4|28546.4|28539.4|28548.9|28541.9|28541.4|28534.4|37
1681758300000|2023-04-17 19:05:00|28548.9|28541.9|28556.4|28549.4|28561.4|28554.4|28548.9|28541.9|112
1681758600000|2023-04-17 19:10:00|28561.4|28554.4|28556.4|28549.4|28561.4|28554.4|28551.4|28544.4|49
1681758900000|2023-04-17 19:15:00|28558.9|28551.9|28566.4|28559.4|28571.4|28564.4|28556.4|28549.4|64
1681759200000|2023-04-17 19:20:00|28568.9|28561.9|28568.9|28561.9|28571.4|28564.4|28561.4|28554.4|49
1681759500000|2023-04-17 19:25:00|28566.4|28559.4|28571.4|28564.4|28576.4|28569.4|28561.4|28554.4|58
1681759800000|2023-04-17 19:30:00|28568.9|28561.9|28571.4|28564.4|28576.4|28569.4|28566.4|28559.4|70
1681760100000|2023-04-17 19:35:00|28566.4|28559.4|28566.4|28559.4|28571.4|28564.4|28563.9|28556.9|93
1681760400000|2023-04-17 19:40:00|28568.9|28561.9|28571.4|28564.4|28571.4|28564.4|28561.4|28554.4|65
1681760700000|2023-04-17 19:45:00|28566.4|28559.4|28571.4|28564.4|28571.4|28564.4|28561.4|28554.4|44
1681761000000|2023-04-17 19:50:00|28573.9|28566.9|28576.4|28569.4|28581.4|28574.4|28571.4|28564.4|100
1681761300000|2023-04-17 19:55:00|28581.4|28574.4|28591.4|28584.4|28591.4|28584.4|28576.4|28569.4|117
1681761600000|2023-04-17 20:00:00|28596.4|28589.4|28591.4|28584.4|28596.4|28589.4|28591.4|28584.4|110
1681761900000|2023-04-17 20:05:00|28588.9|28581.9|28596.4|28589.4|28596.4|28589.4|28586.4|28579.4|49
1681762200000|2023-04-17 20:10:00|28601.4|28594.4|28601.4|28594.4|28601.4|28594.4|28596.4|28589.4|47
1681762500000|2023-04-17 20:15:00|28598.9|28591.9|28601.4|28594.4|28601.4|28594.4|28598.9|28591.9|0
1681762800000|2023-04-17 20:20:00|||||||||1
1681763100000|2023-04-17 20:25:00|28598.9|28591.9|28601.4|28594.4|28601.4|28594.4|28598.9|28591.9|24
1681763700000|2023-04-17 20:35:00|28603.9|28596.9|28611.4|28604.4|28611.4|28604.4|28601.4|28594.4|35
1681764000000|2023-04-17 20:40:00|28606.4|28599.4|28608.9|28601.9|28611.4|28604.4|28606.4|28599.4|28
1681764300000|2023-04-17 20:45:00|28606.4|28599.4|28596.4|28589.4|28608.9|28601.9|28596.4|28589.4|19
1681764600000|2023-04-17 20:50:00|28601.4|28594.4|28596.4|28589.4|28601.4|28594.4|28591.4|28584.4|17
1681764900000|2023-04-17 20:55:00|28593.9|28586.9|28597.9|28582.9|28600.4|28589.4|28586.4|28579.4|101
1681765200000|2023-04-17 21:00:00|28592.9|28577.9|28607.9|28592.9|28607.9|28592.9|28592.9|28577.9|1
1681765500000|2023-04-17 21:05:00|28605.4|28590.4|28600.4|28585.4|28610.4|28595.4|28597.9|28582.9|3
1681765800000|2023-04-17 21:10:00|28597.9|28582.9|28605.9|28575.9|28605.9|28582.9|28597.9|28575.9|4436
1681766100000|2023-04-17 21:15:00|28606.1|28576.1|28598.8|28568.8|28606.1|28576.1|28598.8|28568.8|0
1681766400000|2023-04-17 21:20:00|28597.9|28567.9|28596.9|28566.9|28598.8|28568.8|28595.5|28565.5|0
1681766700000|2023-04-17 21:25:00|28596.8|28566.8|28597.6|28567.6|28597.7|28567.7|28596.8|28566.8|0
1681767000000|2023-04-17 21:30:00|28597.5|28567.5|28597.7|28567.7|28598.5|28568.5|28597.5|28567.5|0
1681767300000|2023-04-17 21:35:00|28597.5|28567.5|28597|28567|28597.5|28567.5|28597|28567|0
1681767600000|2023-04-17 21:40:00|28596.5|28566.5|28594.7|28564.7|28596.5|28566.5|28594.7|28564.7|0
1681767900000|2023-04-17 21:45:00|28594.6|28564.6|28595|28565|28595|28565|28594.5|28564.5|0
1681768200000|2023-04-17 21:50:00|28595.4|28565.4|28596.4|28566.4|28596.4|28566.4|28595.4|28565.4|0
1681768500000|2023-04-17 21:55:00|28596.3|28566.3|28596|28566|28596.7|28566.7|28595.3|28565.3|0
1681768800000|2023-04-17 22:00:00|28598|28568|28590.4|28575.4|28598|28580.4|28590.4|28563.2|0
1681769100000|2023-04-17 22:05:00|28587.9|28572.9|28587.9|28572.9|28590.4|28575.4|28585.4|28570.4|4
1681769400000|2023-04-17 22:10:00|28590.4|28575.4|28587.9|28572.9|28590.4|28575.4|28587.9|28572.9|0
1681769700000|2023-04-17 22:15:00|28585.4|28570.4|28585.4|28570.4|28585.4|28570.4|28585.4|28570.4|0
1681770300000|2023-04-17 22:25:00|28590.4|28575.4|28587.9|28572.9|28590.4|28575.4|28587.9|28572.9|5
1681770600000|2023-04-17 22:30:00|28585.4|28570.4|28587.9|28572.9|28587.9|28572.9|28585.4|28570.4|0
1681770900000|2023-04-17 22:35:00|28590.4|28575.4|28587.9|28572.9|28590.4|28575.4|28587.9|28572.9|0
1681771200000|2023-04-17 22:40:00|28585.4|28570.4|28585.4|28570.4|28585.4|28570.4|28585.4|28570.4|0
1681771800000|2023-04-17 22:50:00|||||||||1
1681772400000|2023-04-17 23:00:00|28587.9|28572.9|28590.4|28575.4|28590.4|28575.4|28585.4|28570.4|3
1681772700000|2023-04-17 23:05:00|28587.9|28572.9|28587.9|28572.9|28587.9|28572.9|28587.9|28572.9|1
1681773000000|2023-04-17 23:10:00|28590.4|28575.4|28590.4|28575.4|28590.4|28575.4|28590.4|28575.4|0
1681773300000|2023-04-17 23:15:00|28587.9|28572.9|28590.4|28575.4|28590.4|28575.4|28587.9|28572.9|0
1681773600000|2023-04-17 23:20:00|28595.4|28580.4|28592.9|28577.9|28595.4|28580.4|28592.9|28577.9|10
1681773900000|2023-04-17 23:25:00|28590.4|28575.4|28585.4|28570.4|28590.4|28575.4|28580.4|28565.4|5
1681774200000|2023-04-17 23:30:00|28582.9|28567.9|28561.4|28554.4|28587.9|28572.9|28561.4|28554.4|10838
1681774500000|2023-04-17 23:35:00|28566.4|28559.4|28571.4|28564.4|28571.4|28564.4|28566.4|28559.4|80
1681774800000|2023-04-17 23:40:00|28576.4|28569.4|28573.9|28566.9|28581.4|28574.4|28571.4|28564.4|137
1681775100000|2023-04-17 23:45:00|28576.4|28569.4|28556.4|28549.4|28576.4|28569.4|28556.4|28549.4|218
1681775400000|2023-04-17 23:50:00|28551.4|28544.4|28546.4|28539.4|28551.4|28544.4|28541.4|28534.4|123
1681775700000|2023-04-17 23:55:00|28548.9|28541.9|28556.4|28549.4|28561.4|28554.4|28546.4|28539.4|138
1681776000000|2023-04-18 00:00:00|28546.4|28539.4|28536.4|28529.4|28566.4|28559.4|28521.4|28514.4|942
1681776300000|2023-04-18 00:05:00|28533.9|28526.9|28556.4|28549.4|28568.9|28561.9|28521.4|28514.4|489
1681776600000|2023-04-18 00:10:00|28553.9|28546.9|28548.9|28541.9|28566.4|28559.4|28541.4|28534.4|354
1681776900000|2023-04-18 00:15:00|28551.4|28544.4|28538.9|28531.9|28561.4|28554.4|28536.4|28529.4|256
1681777200000|2023-04-18 00:20:00|28541.4|28534.4|28556.4|28549.4|28561.4|28554.4|28533.9|28526.9|258
1681777500000|2023-04-18 00:25:00|28558.9|28551.9|28593.9|28586.9|28593.9|28586.9|28558.9|28551.9|445
1681777800000|2023-04-18 00:30:00|28591.4|28584.4|28601.4|28594.4|28611.4|28604.4|28586.4|28579.4|695
1681778100000|2023-04-18 00:35:00|28598.9|28591.9|28566.4|28559.4|28606.4|28599.4|28566.4|28559.4|338
1681778400000|2023-04-18 00:40:00|28563.9|28556.9|28566.4|28559.4|28571.4|28564.4|28556.4|28549.4|191
1681778700000|2023-04-18 00:45:00|28571.4|28564.4|28586.4|28579.4|28586.4|28579.4|28563.9|28556.9|233
1681779000000|2023-04-18 00:50:00|28591.4|28584.4|28596.4|28589.4|28601.4|28594.4|28591.4|28584.4|152
1681779300000|2023-04-18 00:55:00|28601.4|28594.4|28626.4|28619.4|28631.4|28624.4|28586.4|28579.4|469
1681779600000|2023-04-18 01:00:00|28621.4|28614.4|28641.4|28634.4|28648.9|28641.9|28621.4|28614.4|449
1681779900000|2023-04-18 01:05:00|28643.9|28636.9|28631.4|28624.4|28643.9|28636.9|28626.4|28619.4|258
1681780200000|2023-04-18 01:10:00|28636.4|28629.4|28636.4|28629.4|28638.9|28631.9|28626.4|28619.4|131
1681780500000|2023-04-18 01:15:00|28638.9|28631.9|28651.4|28644.4|28651.4|28644.4|28631.4|28624.4|180
1681780800000|2023-04-18 01:20:00|28656.4|28649.4|28661.4|28654.4|28666.4|28659.4|28656.4|28649.4|272
1681781100000|2023-04-18 01:25:00|28666.4|28659.4|28681.4|28674.4|28696.4|28689.4|28663.9|28656.9|575
1681781400000|2023-04-18 01:30:00|28683.9|28676.9|28676.4|28669.4|28696.4|28689.4|28676.4|28669.4|250
1681781700000|2023-04-18 01:35:00|28678.9|28671.9|28686.4|28679.4|28691.4|28684.4|28678.9|28671.9|178
1681782000000|2023-04-18 01:40:00|28688.9|28681.9|28691.4|28684.4|28698.9|28691.9|28681.4|28674.4|215
1681782300000|2023-04-18 01:45:00|28688.9|28681.9|28656.4|28649.4|28688.9|28681.9|28656.4|28649.4|216
1681782600000|2023-04-18 01:50:00|28658.9|28651.9|28676.4|28669.4|28691.4|28684.4|28658.9|28651.9|137
1681782900000|2023-04-18 01:55:00|28678.9|28671.9|28666.4|28659.4|28678.9|28671.9|28661.4|28654.4|149
1681783200000|2023-04-18 02:00:00|28671.4|28664.4|28663.9|28656.9|28686.4|28679.4|28661.4|28654.4|168
1681783500000|2023-04-18 02:05:00|28661.4|28654.4|28671.4|28664.4|28681.4|28674.4|28661.4|28654.4|138
1681783800000|2023-04-18 02:10:00|28668.9|28661.9|28666.4|28659.4|28671.4|28664.4|28656.4|28649.4|83
1681784100000|2023-04-18 02:15:00|28668.9|28661.9|28681.4|28674.4|28681.4|28674.4|28668.9|28661.9|84
1681784400000|2023-04-18 02:20:00|28676.4|28669.4|28691.4|28684.4|28691.4|28684.4|28676.4|28669.4|116
1681784700000|2023-04-18 02:25:00|28688.9|28681.9|28681.4|28674.4|28691.4|28684.4|28676.4|28669.4|163
1681785000000|2023-04-18 02:30:00|28683.9|28676.9|28706.4|28699.4|28711.4|28704.4|28681.4|28674.4|169
1681785300000|2023-04-18 02:35:00|28708.9|28701.9|28708.9|28701.9|28711.4|28704.4|28703.9|28696.9|102
1681785600000|2023-04-18 02:40:00|28706.4|28699.4|28716.4|28709.4|28721.4|28714.4|28706.4|28699.4|143
1681785900000|2023-04-18 02:45:00|28718.9|28711.9|28721.4|28714.4|28726.4|28719.4|28716.4|28709.4|117
1681786200000|2023-04-18 02:50:00|28723.9|28716.9|28716.4|28709.4|28726.4|28719.4|28716.4|28709.4|76
1681786500000|2023-04-18 02:55:00|28718.9|28711.9|28716.4|28709.4|28718.9|28711.9|28711.4|28704.4|74
1681786800000|2023-04-18 03:00:00|28718.9|28711.9|28726.4|28719.4|28726.4|28719.4|28716.4|28709.4|208
1681787100000|2023-04-18 03:05:00|28721.4|28714.4|28711.4|28704.4|28721.4|28714.4|28711.4|28704.4|207
1681787400000|2023-04-18 03:10:00|28708.9|28701.9|28706.4|28699.4|28711.4|28704.4|28701.4|28694.4|138
1681787700000|2023-04-18 03:15:00|28708.9|28701.9|28706.4|28699.4|28711.4|28704.4|28701.4|28694.4|91
1681788000000|2023-04-18 03:20:00|28701.4|28694.4|28701.4|28694.4|28701.4|28694.4|28696.4|28689.4|35
1681788300000|2023-04-18 03:25:00|28696.4|28689.4|28696.4|28689.4|28696.4|28689.4|28691.4|28684.4|191
1681788600000|2023-04-18 03:30:00|28698.9|28691.9|28691.4|28684.4|28701.4|28694.4|28686.4|28679.4|174
1681788900000|2023-04-18 03:35:00|28693.9|28686.9|28681.4|28674.4|28696.4|28689.4|28681.4|28674.4|166
1681789200000|2023-04-18 03:40:00|28676.4|28669.4|28681.4|28674.4|28681.4|28674.4|28671.4|28664.4|96
1681789500000|2023-04-18 03:45:00|28678.9|28671.9|28666.4|28659.4|28681.4|28674.4|28666.4|28659.4|107
1681789800000|2023-04-18 03:50:00|28661.4|28654.4|28666.4|28659.4|28666.4|28659.4|28656.4|28649.4|56
1681790100000|2023-04-18 03:55:00|28661.4|28654.4|28676.4|28669.4|28676.4|28669.4|28661.4|28654.4|158
1681790400000|2023-04-18 04:00:00|28671.4|28664.4|28691.4|28684.4|28691.4|28684.4|28671.4|28664.4|132
1681790700000|2023-04-18 04:05:00|28686.4|28679.4|28691.4|28684.4|28696.4|28689.4|28686.4|28679.4|131
1681791000000|2023-04-18 04:10:00|28693.9|28686.9|28701.4|28694.4|28701.4|28694.4|28691.4|28684.4|86
1681791300000|2023-04-18 04:15:00|28698.9|28691.9|28671.4|28664.4|28701.4|28694.4|28671.4|28664.4|233
1681791600000|2023-04-18 04:20:00|28666.4|28659.4|28671.4|28664.4|28676.4|28669.4|28666.4|28659.4|55
1681791900000|2023-04-18 04:25:00|28676.4|28669.4|28671.4|28664.4|28681.4|28674.4|28671.4|28664.4|134
1681792200000|2023-04-18 04:30:00|28666.4|28659.4|28666.4|28659.4|28671.4|28664.4|28666.4|28659.4|69
1681792500000|2023-04-18 04:35:00|28661.4|28654.4|28661.4|28654.4|28666.4|28659.4|28661.4|28654.4|59
1681792800000|2023-04-18 04:40:00|28663.9|28656.9|28656.4|28649.4|28666.4|28659.4|28651.4|28644.4|172
1681793100000|2023-04-18 04:45:00|28658.9|28651.9|28631.4|28624.4|28661.4|28654.4|28626.4|28619.4|442
1681793400000|2023-04-18 04:50:00|28626.4|28619.4|28621.4|28614.4|28631.4|28624.4|28616.4|28609.4|149
1681793700000|2023-04-18 04:55:00|28626.4|28619.4|28636.4|28629.4|28636.4|28629.4|28626.4|28619.4|122
1681794000000|2023-04-18 05:00:00|28641.4|28634.4|28641.4|28634.4|28648.9|28641.9|28641.4|28634.4|234
1681794300000|2023-04-18 05:05:00|28636.4|28629.4|28636.4|28629.4|28641.4|28634.4|28636.4|28629.4|159
1681794600000|2023-04-18 05:10:00|28638.9|28631.9|28646.4|28639.4|28646.4|28639.4|28636.4|28629.4|87
1681794900000|2023-04-18 05:15:00|28651.4|28644.4|28651.4|28644.4|28651.4|28644.4|28646.4|28639.4|90
1681795200000|2023-04-18 05:20:00|28648.9|28641.9|28641.4|28634.4|28651.4|28644.4|28641.4|28634.4|200
1681795500000|2023-04-18 05:25:00|28643.9|28636.9|28641.4|28634.4|28646.4|28639.4|28636.4|28629.4|122
1681795800000|2023-04-18 05:30:00|28646.4|28639.4|28651.4|28644.4|28651.4|28644.4|28641.4|28634.4|118
1681796100000|2023-04-18 05:35:00|||||||||14
1681796400000|2023-04-18 05:40:00|28646.4|28639.4|28651.4|28644.4|28651.4|28644.4|28646.4|28639.4|124
1681796700000|2023-04-18 05:45:00|28653.9|28646.9|28656.4|28649.4|28661.4|28654.4|28651.4|28644.4|186
1681797000000|2023-04-18 05:50:00|28661.4|28654.4|28666.4|28659.4|28666.4|28659.4|28656.4|28649.4|164
1681797300000|2023-04-18 05:55:00|28668.9|28661.9|28661.4|28654.4|28671.4|28664.4|28656.4|28649.4|672
1681797600000|2023-04-18 06:00:00|28666.4|28659.4|28671.4|28664.4|28671.4|28664.4|28661.4|28654.4|874
1681797900000|2023-04-18 06:05:00|28668.9|28661.9|28656.4|28649.4|28671.4|28664.4|28656.4|28649.4|394
1681798200000|2023-04-18 06:10:00|28661.4|28654.4|28651.4|28644.4|28661.4|28654.4|28646.4|28639.4|360
1681798500000|2023-04-18 06:15:00|28656.4|28649.4|28656.4|28649.4|28671.4|28664.4|28656.4|28649.4|198
1681798800000|2023-04-18 06:20:00|28651.4|28644.4|28651.4|28644.4|28651.4|28644.4|28651.4|28644.4|18
1681799100000|2023-04-18 06:25:00|28648.9|28641.9|28651.4|28644.4|28651.4|28644.4|28646.4|28639.4|58
1681799400000|2023-04-18 06:30:00|||||||||15
1681799700000|2023-04-18 06:35:00|28653.9|28646.9|28651.4|28644.4|28656.4|28649.4|28646.4|28639.4|59
1681800000000|2023-04-18 06:40:00|28656.4|28649.4|28656.4|28649.4|28658.9|28651.9|28656.4|28649.4|13
1681800300000|2023-04-18 06:45:00|28658.9|28651.9|28661.4|28654.4|28661.4|28654.4|28658.9|28651.9|3
1681800600000|2023-04-18 06:50:00|28658.9|28651.9|28656.4|28649.4|28661.4|28654.4|28656.4|28649.4|9
1681800900000|2023-04-18 06:55:00|28651.4|28644.4|28651.4|28644.4|28656.4|28649.4|28651.4|28644.4|29
1681801200000|2023-04-18 07:00:00|28653.9|28646.9|28676.4|28669.4|28676.4|28669.4|28651.4|28644.4|88
1681801500000|2023-04-18 07:05:00|28673.9|28666.9|28671.4|28664.4|28676.4|28669.4|28671.4|28664.4|46
1681801800000|2023-04-18 07:10:00|28673.9|28666.9|28671.4|28664.4|28673.9|28666.9|28671.4|28664.4|3
1681802100000|2023-04-18 07:15:00|28666.4|28659.4|28671.4|28664.4|28671.4|28664.4|28666.4|28659.4|127
1681802400000|2023-04-18 07:20:00|28666.4|28659.4|28671.4|28664.4|28676.4|28669.4|28661.4|28654.4|72
1681802700000|2023-04-18 07:25:00|28676.4|28669.4|28663.9|28656.9|28676.4|28669.4|28661.4|28654.4|110
1681803000000|2023-04-18 07:30:00|28666.4|28659.4|28661.4|28654.4|28678.9|28671.9|28661.4|28654.4|193
1681803300000|2023-04-18 07:35:00|28656.4|28649.4|28651.4|28644.4|28661.4|28654.4|28651.4|28644.4|52
1681803600000|2023-04-18 07:40:00|28646.4|28639.4|28646.4|28639.4|28651.4|28644.4|28641.4|28634.4|57
1681803900000|2023-04-18 07:45:00|28651.4|28644.4|28646.4|28639.4|28651.4|28644.4|28646.4|28639.4|8
1681804200000|2023-04-18 07:50:00|28651.4|28644.4|28656.4|28649.4|28656.4|28649.4|28651.4|28644.4|137
1681804500000|2023-04-18 07:55:00|28653.9|28646.9|28651.4|28644.4|28656.4|28649.4|28646.4|28639.4|85
1681804800000|2023-04-18 08:00:00|28648.9|28641.9|28651.4|28644.4|28651.4|28644.4|28646.4|28639.4|25
1681805100000|2023-04-18 08:05:00|28646.4|28639.4|28651.4|28644.4|28671.4|28664.4|28646.4|28639.4|82
1681805400000|2023-04-18 08:10:00|28648.9|28641.9|28636.4|28629.4|28651.4|28644.4|28631.4|28624.4|84
1681805700000|2023-04-18 08:15:00|28638.9|28631.9|28636.4|28629.4|28646.4|28639.4|28631.4|28624.4|83
1681806000000|2023-04-18 08:20:00|28633.9|28626.9|28631.4|28624.4|28633.9|28626.9|28626.4|28619.4|18
1681806300000|2023-04-18 08:25:00|28633.9|28626.9|28641.4|28634.4|28641.4|28634.4|28631.4|28624.4|6
1681806600000|2023-04-18 08:30:00|28636.4|28629.4|28646.4|28639.4|28648.9|28641.9|28636.4|28629.4|33
1681806900000|2023-04-18 08:35:00|28643.9|28636.9|28651.4|28644.4|28651.4|28644.4|28641.4|28634.4|35
1681807200000|2023-04-18 08:40:00|28656.4|28649.4|28656.4|28649.4|28666.4|28659.4|28656.4|28649.4|66
1681807500000|2023-04-18 08:45:00|28658.9|28651.9|28666.4|28659.4|28666.4|28659.4|28656.4|28649.4|15
1681807800000|2023-04-18 08:50:00|28671.4|28664.4|28666.4|28659.4|28671.4|28664.4|28663.9|28656.9|32
1681808100000|2023-04-18 08:55:00|28663.9|28656.9|28656.4|28649.4|28663.9|28656.9|28656.4|28649.4|9
1681808400000|2023-04-18 09:00:00|28658.9|28651.9|28661.4|28654.4|28666.4|28659.4|28653.9|28646.9|69
1681808700000|2023-04-18 09:05:00|28658.9|28651.9|28666.4|28659.4|28671.4|28664.4|28656.4|28649.4|17
1681809000000|2023-04-18 09:10:00|28668.9|28661.9|28666.4|28659.4|28671.4|28664.4|28661.4|28654.4|18
1681809300000|2023-04-18 09:15:00|28671.4|28664.4|28673.9|28666.9|28676.4|28669.4|28666.4|28659.4|16
1681809600000|2023-04-18 09:20:00|28676.4|28669.4|28681.4|28674.4|28686.4|28679.4|28676.4|28669.4|39
1681809900000|2023-04-18 09:25:00|28683.9|28676.9|28686.4|28679.4|28688.9|28681.9|28681.4|28674.4|16
1681810200000|2023-04-18 09:30:00|28688.9|28681.9|28701.4|28694.4|28703.9|28696.9|28686.4|28679.4|180
1681810500000|2023-04-18 09:35:00|28698.9|28691.9|28706.4|28699.4|28708.9|28701.9|28696.4|28689.4|39
1681810800000|2023-04-18 09:40:00|28708.9|28701.9|28701.4|28694.4|28711.4|28704.4|28696.4|28689.4|89
1681811100000|2023-04-18 09:45:00|28703.9|28696.9|28696.4|28689.4|28706.4|28699.4|28696.4|28689.4|81
1681811400000|2023-04-18 09:50:00|28693.9|28686.9|28696.4|28689.4|28701.4|28694.4|28691.4|28684.4|49
1681811700000|2023-04-18 09:55:00|28693.9|28686.9|28686.4|28679.4|28693.9|28686.9|28686.4|28679.4|47
1681812000000|2023-04-18 10:00:00|28688.9|28681.9|28693.9|28686.9|28701.4|28694.4|28686.4|28679.4|23
1681812300000|2023-04-18 10:05:00|28691.4|28684.4|28693.9|28686.9|28701.4|28694.4|28691.4|28684.4|64
1681812600000|2023-04-18 10:10:00|28696.4|28689.4|28696.4|28689.4|28696.4|28689.4|28693.9|28686.9|33
1681812900000|2023-04-18 10:15:00|28693.9|28686.9|28686.4|28679.4|28696.4|28689.4|28683.9|28676.9|34
1681813200000|2023-04-18 10:20:00|28691.4|28684.4|28696.4|28689.4|28696.4|28689.4|28688.9|28681.9|40
1681813500000|2023-04-18 10:25:00|28701.4|28694.4|28701.4|28694.4|28701.4|28694.4|28701.4|28694.4|14
1681813800000|2023-04-18 10:30:00|28706.4|28699.4|28711.4|28704.4|28711.4|28704.4|28706.4|28699.4|16
1681814100000|2023-04-18 10:35:00|28716.4|28709.4|28716.4|28709.4|28716.4|28709.4|28711.4|28704.4|107
1681814400000|2023-04-18 10:40:00|28718.9|28711.9|28731.4|28724.4|28731.4|28724.4|28713.9|28706.9|64
1681814700000|2023-04-18 10:45:00|28726.4|28719.4|28733.9|28726.9|28736.4|28729.4|28721.4|28714.4|56
1681815000000|2023-04-18 10:50:00|28736.4|28729.4|28726.4|28719.4|28736.4|28729.4|28721.4|28714.4|63
1681815300000|2023-04-18 10:55:00|28721.4|28714.4|28731.4|28724.4|28733.9|28726.9|28721.4|28714.4|39
1681815600000|2023-04-18 11:00:00|28726.4|28719.4|28716.4|28709.4|28726.4|28719.4|28711.4|28704.4|29
1681815900000|2023-04-18 11:05:00|28718.9|28711.9|28721.4|28714.4|28726.4|28719.4|28716.4|28709.4|36
1681816200000|2023-04-18 11:10:00|28718.9|28711.9|28723.9|28716.9|28726.4|28719.4|28716.4|28709.4|28
1681816500000|2023-04-18 11:15:00|28721.4|28714.4|28713.9|28706.9|28723.9|28716.9|28713.9|28706.9|18
1681816800000|2023-04-18 11:20:00|28711.4|28704.4|28706.4|28699.4|28716.4|28709.4|28706.4|28699.4|16
1681817100000|2023-04-18 11:25:00|28701.4|28694.4|28686.4|28679.4|28703.9|28696.9|28686.4|28679.4|87
1681817400000|2023-04-18 11:30:00|28691.4|28684.4|28691.4|28684.4|28696.4|28689.4|28686.4|28679.4|38
1681817700000|2023-04-18 11:35:00|28686.4|28679.4|28681.4|28674.4|28691.4|28684.4|28681.4|28674.4|23
1681818000000|2023-04-18 11:40:00|28678.9|28671.9|28681.4|28674.4|28686.4|28679.4|28676.4|28669.4|44
1681818300000|2023-04-18 11:45:00|28683.9|28676.9|28686.4|28679.4|28686.4|28679.4|28681.4|28674.4|51
1681818600000|2023-04-18 11:50:00|28683.9|28676.9|28686.4|28679.4|28686.4|28679.4|28681.4|28674.4|6
1681818900000|2023-04-18 11:55:00|28683.9|28676.9|28686.4|28679.4|28688.9|28681.9|28681.4|28674.4|20
1681819200000|2023-04-18 12:00:00|28688.9|28681.9|28696.4|28689.4|28706.4|28699.4|28686.4|28679.4|26
1681819500000|2023-04-18 12:05:00|28698.9|28691.9|28698.9|28691.9|28706.4|28699.4|28696.4|28689.4|48
1681819800000|2023-04-18 12:10:00|28701.4|28694.4|28701.4|28694.4|28706.4|28699.4|28696.4|28689.4|18
1681820100000|2023-04-18 12:15:00|28703.9|28696.9|28708.9|28701.9|28711.4|28704.4|28701.4|28694.4|16
1681820400000|2023-04-18 12:20:00|28711.4|28704.4|28711.4|28704.4|28716.4|28709.4|28706.4|28699.4|21
1681820700000|2023-04-18 12:25:00|28713.9|28706.9|28711.4|28704.4|28716.4|28709.4|28711.4|28704.4|8
1681821000000|2023-04-18 12:30:00|28713.9|28706.9|28726.4|28719.4|28736.4|28729.4|28711.4|28704.4|56
1681821300000|2023-04-18 12:35:00|28723.9|28716.9|28721.4|28714.4|28726.4|28719.4|28711.4|28704.4|28
1681821600000|2023-04-18 12:40:00|28723.9|28716.9|28728.9|28721.9|28731.4|28724.4|28721.4|28714.4|9
1681821900000|2023-04-18 12:45:00|28731.4|28724.4|28721.4|28714.4|28731.4|28724.4|28711.4|28704.4|38
1681822200000|2023-04-18 12:50:00|28723.9|28716.9|28726.4|28719.4|28728.9|28721.9|28716.4|28709.4|7
1681822500000|2023-04-18 12:55:00|28731.4|28724.4|28731.4|28724.4|28731.4|28724.4|28726.4|28719.4|19
1681822800000|2023-04-18 13:00:00|28728.9|28721.9|28728.9|28721.9|28736.4|28729.4|28721.4|28714.4|37
1681823100000|2023-04-18 13:05:00|28726.4|28719.4|28741.4|28734.4|28746.4|28739.4|28726.4|28719.4|261
1681823400000|2023-04-18 13:10:00|28738.9|28731.9|28713.9|28706.9|28741.4|28734.4|28713.9|28706.9|134
1681823700000|2023-04-18 13:15:00|28716.4|28709.4|28736.4|28729.4|28736.4|28729.4|28711.4|28704.4|71
1681824000000|2023-04-18 13:20:00|28738.9|28731.9|28721.4|28714.4|28741.4|28734.4|28716.4|28709.4|83
1681824300000|2023-04-18 13:25:00|28718.9|28711.9|28721.4|28714.4|28721.4|28714.4|28711.4|28704.4|9
1681824600000|2023-04-18 13:30:00|28723.9|28716.9|28718.9|28711.9|28723.9|28716.9|28696.4|28689.4|276
1681824900000|2023-04-18 13:35:00|28716.4|28709.4|28726.4|28719.4|28731.4|28724.4|28711.4|28704.4|91
1681825200000|2023-04-18 13:40:00|28728.9|28721.9|28736.4|28729.4|28741.4|28734.4|28723.9|28716.9|57
1681825500000|2023-04-18 13:45:00|28738.9|28731.9|28751.4|28744.4|28761.4|28754.4|28736.4|28729.4|271
1681825800000|2023-04-18 13:50:00|28753.9|28746.9|28706.4|28699.4|28756.4|28749.4|28706.4|28699.4|252
1681826100000|2023-04-18 13:55:00|28708.9|28701.9|28686.4|28679.4|28711.4|28704.4|28686.4|28679.4|230
1681826400000|2023-04-18 14:00:00|28688.9|28681.9|28661.4|28654.4|28693.9|28686.9|28656.4|28649.4|210
1681826700000|2023-04-18 14:05:00|28663.9|28656.9|28681.4|28674.4|28686.4|28679.4|28658.9|28651.9|186
1681827000000|2023-04-18 14:10:00|28678.9|28671.9|28658.9|28651.9|28681.4|28674.4|28656.4|28649.4|92
1681827300000|2023-04-18 14:15:00|28656.4|28649.4|28671.4|28664.4|28676.4|28669.4|28656.4|28649.4|65
1681827600000|2023-04-18 14:20:00|28673.9|28666.9|28666.4|28659.4|28676.4|28669.4|28666.4|28659.4|124
1681827900000|2023-04-18 14:25:00|28661.4|28654.4|28636.4|28629.4|28661.4|28654.4|28628.9|28621.9|341
1681828200000|2023-04-18 14:30:00|28631.4|28624.4|28601.4|28594.4|28633.9|28626.9|28601.4|28594.4|261
1681828500000|2023-04-18 14:35:00|28606.4|28599.4|28611.4|28604.4|28616.4|28609.4|28596.4|28589.4|130
1681828800000|2023-04-18 14:40:00|28616.4|28609.4|28631.4|28624.4|28631.4|28624.4|28616.4|28609.4|119
1681829100000|2023-04-18 14:45:00|28633.9|28626.9|28616.4|28609.4|28636.4|28629.4|28608.9|28601.9|656
1681829400000|2023-04-18 14:50:00|28611.4|28604.4|28601.4|28594.4|28626.4|28619.4|28596.4|28589.4|288
1681829700000|2023-04-18 14:55:00|28603.9|28596.9|28606.4|28599.4|28616.4|28609.4|28591.4|28584.4|60
1681830000000|2023-04-18 15:00:00|28611.4|28604.4|28601.4|28594.4|28621.4|28614.4|28601.4|28594.4|85
1681830300000|2023-04-18 15:05:00|28598.9|28591.9|28606.4|28599.4|28616.4|28609.4|28596.4|28589.4|91
1681830600000|2023-04-18 15:10:00|28601.4|28594.4|28603.9|28596.9|28618.9|28611.9|28596.4|28589.4|62
1681830900000|2023-04-18 15:15:00|28606.4|28599.4|28601.4|28594.4|28611.4|28604.4|28596.4|28589.4|32
1681831200000|2023-04-18 15:20:00|28598.9|28591.9|28586.4|28579.4|28601.4|28594.4|28586.4|28579.4|53
1681831500000|2023-04-18 15:25:00|28588.9|28581.9|28606.4|28599.4|28611.4|28604.4|28586.4|28579.4|39
1681831800000|2023-04-18 15:30:00|28603.9|28596.9|28611.4|28604.4|28621.4|28614.4|28601.4|28594.4|137
1681832100000|2023-04-18 15:35:00|28613.9|28606.9|28586.4|28579.4|28631.4|28624.4|28586.4|28579.4|115
1681832400000|2023-04-18 15:40:00|28591.4|28584.4|28611.4|28604.4|28621.4|28614.4|28591.4|28584.4|180
1681832700000|2023-04-18 15:45:00|28613.9|28606.9|28611.4|28604.4|28616.4|28609.4|28601.4|28594.4|49
1681833000000|2023-04-18 15:50:00|28606.4|28599.4|28606.4|28599.4|28608.9|28601.9|28596.4|28589.4|41
1681833300000|2023-04-18 15:55:00|28608.9|28601.9|28606.4|28599.4|28611.4|28604.4|28596.4|28589.4|24
1681833600000|2023-04-18 16:00:00|28608.9|28601.9|28611.4|28604.4|28616.4|28609.4|28596.4|28589.4|47
1681833900000|2023-04-18 16:05:00|28616.4|28609.4|28616.4|28609.4|28618.9|28611.9|28606.4|28599.4|63
1681834200000|2023-04-18 16:10:00|28618.9|28611.9|28636.4|28629.4|28636.4|28629.4|28616.4|28609.4|58
1681834500000|2023-04-18 16:15:00|28638.9|28631.9|28631.4|28624.4|28638.9|28631.9|28621.4|28614.4|92
1681834800000|2023-04-18 16:20:00|28636.4|28629.4|28636.4|28629.4|28641.4|28634.4|28626.4|28619.4|13
1681835100000|2023-04-18 16:25:00|28633.9|28626.9|28646.4|28639.4|28651.4|28644.4|28631.4|28624.4|26
1681835400000|2023-04-18 16:30:00|28651.4|28644.4|28646.4|28639.4|28651.4|28644.4|28641.4|28634.4|32
1681835700000|2023-04-18 16:35:00|28643.9|28636.9|28638.9|28631.9|28646.4|28639.4|28636.4|28629.4|21
1681836000000|2023-04-18 16:40:00|28636.4|28629.4|28641.4|28634.4|28646.4|28639.4|28636.4|28629.4|16
1681836300000|2023-04-18 16:45:00|28643.9|28636.9|28651.4|28644.4|28651.4|28644.4|28636.4|28629.4|29
1681836600000|2023-04-18 16:50:00|28648.9|28641.9|28641.4|28634.4|28656.4|28649.4|28633.9|28626.9|155
1681836900000|2023-04-18 16:55:00|28643.9|28636.9|28636.4|28629.4|28646.4|28639.4|28633.9|28626.9|38
1681837200000|2023-04-18 17:00:00|28631.4|28624.4|28621.4|28614.4|28636.4|28629.4|28621.4|28614.4|39
1681837500000|2023-04-18 17:05:00|28623.9|28616.9|28631.4|28624.4|28636.4|28629.4|28621.4|28614.4|39
1681837800000|2023-04-18 17:10:00|28628.9|28621.9|28621.4|28614.4|28631.4|28624.4|28621.4|28614.4|25
1681838100000|2023-04-18 17:15:00|28616.4|28609.4|28621.4|28614.4|28626.4|28619.4|28616.4|28609.4|40
1681838400000|2023-04-18 17:20:00|28618.9|28611.9|28616.4|28609.4|28621.4|28614.4|28616.4|28609.4|21
1681838700000|2023-04-18 17:25:00|28618.9|28611.9|28616.4|28609.4|28621.4|28614.4|28616.4|28609.4|8
1681839000000|2023-04-18 17:30:00|28613.9|28606.9|28631.4|28624.4|28633.9|28626.9|28613.9|28606.9|15
1681839300000|2023-04-18 17:35:00|28633.9|28626.9|28631.4|28624.4|28636.4|28629.4|28631.4|28624.4|21
1681839600000|2023-04-18 17:40:00|28626.4|28619.4|28636.4|28629.4|28636.4|28629.4|28626.4|28619.4|43
1681839900000|2023-04-18 17:45:00|28633.9|28626.9|28636.4|28629.4|28641.4|28634.4|28631.4|28624.4|12
1681840200000|2023-04-18 17:50:00|28631.4|28624.4|28631.4|28624.4|28636.4|28629.4|28631.4|28624.4|25
1681840500000|2023-04-18 17:55:00|28626.4|28619.4|28621.4|28614.4|28631.4|28624.4|28621.4|28614.4|18
1681840800000|2023-04-18 18:00:00|28623.9|28616.9|28626.4|28619.4|28631.4|28624.4|28621.4|28614.4|15
1681841100000|2023-04-18 18:05:00|28623.9|28616.9|28621.4|28614.4|28626.4|28619.4|28611.4|28604.4|77
1681841400000|2023-04-18 18:10:00|28618.9|28611.9|28626.4|28619.4|28633.9|28626.9|28616.4|28609.4|33
1681841700000|2023-04-18 18:15:00|28628.9|28621.9|28621.4|28614.4|28631.4|28624.4|28616.4|28609.4|48
1681842000000|2023-04-18 18:20:00|28623.9|28616.9|28636.4|28629.4|28636.4|28629.4|28621.4|28614.4|13
1681842300000|2023-04-18 18:25:00|28633.9|28626.9|28633.9|28626.9|28638.9|28631.9|28631.4|28624.4|6
1681842600000|2023-04-18 18:30:00|28636.4|28629.4|28636.4|28629.4|28641.4|28634.4|28631.4|28624.4|31
1681842900000|2023-04-18 18:35:00|28638.9|28631.9|28641.4|28634.4|28646.4|28639.4|28636.4|28629.4|25
1681843200000|2023-04-18 18:40:00|28643.9|28636.9|28626.4|28619.4|28643.9|28636.9|28621.4|28614.4|14
1681843500000|2023-04-18 18:45:00|28623.9|28616.9|28606.4|28599.4|28626.4|28619.4|28596.4|28589.4|127
1681843800000|2023-04-18 18:50:00|28608.9|28601.9|28611.4|28604.4|28616.4|28609.4|28601.4|28594.4|47
1681844100000|2023-04-18 18:55:00|28613.9|28606.9|28621.4|28614.4|28626.4|28619.4|28611.4|28604.4|16
1681844400000|2023-04-18 19:00:00|28626.4|28619.4|28621.4|28614.4|28626.4|28619.4|28611.4|28604.4|71
1681844700000|2023-04-18 19:05:00|28623.9|28616.9|28626.4|28619.4|28628.9|28621.9|28621.4|28614.4|15
1681845000000|2023-04-18 19:10:00|28628.9|28621.9|28631.4|28624.4|28636.4|28629.4|28626.4|28619.4|20
1681845300000|2023-04-18 19:15:00|28626.4|28619.4|28641.4|28634.4|28641.4|28634.4|28621.4|28614.4|58
1681845600000|2023-04-18 19:20:00|28638.9|28631.9|28626.4|28619.4|28646.4|28639.4|28623.9|28616.9|54
1681845900000|2023-04-18 19:25:00|28631.4|28624.4|28623.9|28616.9|28631.4|28624.4|28621.4|28614.4|49
1681846200000|2023-04-18 19:30:00|28621.4|28614.4|28626.4|28619.4|28631.4|28624.4|28616.4|28609.4|26
1681846500000|2023-04-18 19:35:00|28631.4|28624.4|28626.4|28619.4|28631.4|28624.4|28621.4|28614.4|16
1681846800000|2023-04-18 19:40:00|28623.9|28616.9|28641.4|28634.4|28641.4|28634.4|28623.9|28616.9|50
1681847100000|2023-04-18 19:45:00|28638.9|28631.9|28636.4|28629.4|28641.4|28634.4|28631.4|28624.4|72
1681847400000|2023-04-18 19:50:00|28631.4|28624.4|28643.9|28636.9|28646.4|28639.4|28631.4|28624.4|93
1681847700000|2023-04-18 19:55:00|28646.4|28639.4|28656.4|28649.4|28671.4|28664.4|28641.4|28634.4|321
1681848000000|2023-04-18 20:00:00|28651.4|28644.4|28651.4|28644.4|28661.4|28654.4|28641.4|28634.4|61
1681848300000|2023-04-18 20:05:00|28648.9|28641.9|28656.4|28649.4|28661.4|28654.4|28646.4|28639.4|64
1681848600000|2023-04-18 20:10:00|28661.4|28654.4|28656.4|28649.4|28661.4|28654.4|28656.4|28649.4|21
1681848900000|2023-04-18 20:15:00|28653.9|28646.9|28656.4|28649.4|28656.4|28649.4|28653.9|28646.9|18
1681849200000|2023-04-18 20:20:00|28658.9|28651.9|28666.4|28659.4|28666.4|28659.4|28658.9|28651.9|17
1681849500000|2023-04-18 20:25:00|28663.9|28656.9|28666.4|28659.4|28666.4|28659.4|28661.4|28654.4|16
1681849800000|2023-04-18 20:30:00|||||||||6
1681850100000|2023-04-18 20:35:00|||||||||1
1681850400000|2023-04-18 20:40:00|28671.4|28664.4|28666.4|28659.4|28671.4|28664.4|28666.4|28659.4|19
1681850700000|2023-04-18 20:45:00|28668.9|28661.9|28671.4|28664.4|28671.4|28664.4|28666.4|28659.4|14
1681851000000|2023-04-18 20:50:00|28668.9|28661.9|28666.4|28659.4|28671.4|28664.4|28666.4|28659.4|14
1681851300000|2023-04-18 20:55:00|28668.9|28661.9|28665.4|28650.4|28671.4|28664.4|28661.4|28647.9|51
1681851600000|2023-04-18 21:00:00|28662.9|28647.9|28670.4|28655.4|28670.4|28655.4|28662.9|28647.9|0
1681851900000|2023-04-18 21:05:00|28667.9|28652.9|28667.9|28652.9|28667.9|28652.9|28667.9|28652.9|0
1681852200000|2023-04-18 21:10:00|28670.4|28655.4|28675.4|28645.4|28675.4|28655.4|28670.4|28645.4|5221
1681852500000|2023-04-18 21:15:00|28675.2|28645.2|28674.9|28644.9|28675.7|28645.7|28674.9|28644.9|0
1681852800000|2023-04-18 21:20:00|28674.7|28644.7|28676|28646|28676.8|28646.8|28674.7|28644.7|0
1681853100000|2023-04-18 21:25:00|28676.1|28646.1|28674.2|28644.2|28676.6|28646.6|28674.2|28644.2|0
1681853400000|2023-04-18 21:30:00|28674.5|28644.5|28674.5|28644.5|28675.2|28645.2|28674.5|28644.5|0
1681853700000|2023-04-18 21:35:00|28674.7|28644.7|28681.3|28651.3|28681.7|28651.7|28674.7|28644.7|0
1681854000000|2023-04-18 21:40:00|28681.7|28651.7|28681.1|28651.1|28681.7|28651.7|28680.9|28650.9|0
1681854300000|2023-04-18 21:45:00|28681.4|28651.4|28681.3|28651.3|28681.8|28651.8|28681.1|28651.1|0
1681854600000|2023-04-18 21:50:00|28682.3|28652.3|28682.1|28652.1|28682.7|28652.7|28681.3|28651.3|0
1681854900000|2023-04-18 21:55:00|28682.3|28652.3|28682.5|28652.5|28683.1|28653.1|28681.8|28651.8|0
1681855200000|2023-04-18 22:00:00|28675.2|28645.2|28674.6|28644.6|28679.4|28649.4|28671.6|28641.6|0
1681855500000|2023-04-18 22:05:00|28674|28644|28665.4|28650.4|28679.4|28650.4|28655.4|28640.4|1
1681855800000|2023-04-18 22:10:00|28662.9|28647.9|28662.9|28647.9|28662.9|28647.9|28662.9|28647.9|0
1681856100000|2023-04-18 22:15:00|28660.4|28645.4|28660.4|28645.4|28660.4|28645.4|28660.4|28645.4|0
1681856400000|2023-04-18 22:20:00|28662.9|28647.9|28662.9|28647.9|28662.9|28647.9|28662.9|28647.9|0
1681857000000|2023-04-18 22:30:00|28660.4|28645.4|28660.4|28645.4|28660.4|28645.4|28660.4|28645.4|0
1681857900000|2023-04-18 22:45:00|28655.4|28640.4|28660.4|28645.4|28660.4|28645.4|28655.4|28640.4|9
1681858500000|2023-04-18 22:55:00|28665.4|28650.4|28660.4|28645.4|28665.4|28650.4|28660.4|28645.4|3
1681858800000|2023-04-18 23:00:00|28657.9|28642.9|28657.9|28642.9|28660.4|28645.4|28657.9|28642.9|21
1681859400000|2023-04-18 23:10:00|28655.4|28640.4|28650.4|28635.4|28655.4|28640.4|28650.4|28635.4|15
1681859700000|2023-04-18 23:15:00|28652.9|28637.9|28647.9|28632.9|28652.9|28637.9|28647.9|28632.9|5
1681860000000|2023-04-18 23:20:00|28645.4|28630.4|28645.4|28630.4|28645.4|28630.4|28645.4|28630.4|0
1681860300000|2023-04-18 23:25:00|28647.9|28632.9|28642.9|28627.9|28647.9|28632.9|28640.4|28625.4|8
1681860600000|2023-04-18 23:30:00|28640.4|28625.4|28641.4|28634.4|28651.4|28644.4|28633.9|28620.4|12010
1681860900000|2023-04-18 23:35:00|28646.4|28639.4|28651.4|28644.4|28651.4|28644.4|28646.4|28639.4|79
1681861200000|2023-04-18 23:40:00|28646.4|28639.4|28646.4|28639.4|28648.9|28641.9|28641.4|28634.4|87
1681861500000|2023-04-18 23:45:00|28643.9|28636.9|28641.4|28634.4|28646.4|28639.4|28636.4|28629.4|141
1681861800000|2023-04-18 23:50:00|28636.4|28629.4|28636.4|28629.4|28643.9|28636.9|28636.4|28629.4|50
1681862100000|2023-04-18 23:55:00|28638.9|28631.9|28631.4|28624.4|28641.4|28634.4|28631.4|28624.4|106
1681862400000|2023-04-19 00:00:00|28626.4|28619.4|28661.4|28654.4|28668.9|28661.9|28626.4|28619.4|1414
1681862700000|2023-04-19 00:05:00|28658.9|28651.9|28666.4|28659.4|28671.4|28664.4|28646.4|28639.4|806
1681863000000|2023-04-19 00:10:00|28671.4|28664.4|28671.4|28664.4|28678.9|28671.9|28661.4|28654.4|241
1681863300000|2023-04-19 00:15:00|28673.9|28666.9|28661.4|28654.4|28681.4|28674.4|28656.4|28649.4|216
1681863600000|2023-04-19 00:20:00|28656.4|28649.4|28666.4|28659.4|28666.4|28659.4|28641.4|28634.4|189
1681863900000|2023-04-19 00:25:00|28663.9|28656.9|28646.4|28639.4|28666.4|28659.4|28646.4|28639.4|156
1681864200000|2023-04-19 00:30:00|28643.9|28636.9|28638.9|28631.9|28646.4|28639.4|28636.4|28629.4|240
1681864500000|2023-04-19 00:35:00|28641.4|28634.4|28616.4|28609.4|28641.4|28634.4|28611.4|28604.4|279
1681864800000|2023-04-19 00:40:00|28611.4|28604.4|28601.4|28594.4|28616.4|28609.4|28593.9|28586.9|322
1681865100000|2023-04-19 00:45:00|28598.9|28591.9|28586.4|28579.4|28601.4|28594.4|28581.4|28574.4|413
1681865400000|2023-04-19 00:50:00|28588.9|28581.9|28566.4|28559.4|28593.9|28586.9|28566.4|28559.4|397
1681865700000|2023-04-19 00:55:00|28568.9|28561.9|28561.4|28554.4|28581.4|28574.4|28556.4|28549.4|302
1681866000000|2023-04-19 01:00:00|28563.9|28556.9|28561.4|28554.4|28571.4|28564.4|28556.4|28549.4|204
1681866300000|2023-04-19 01:05:00|28566.4|28559.4|28576.4|28569.4|28576.4|28569.4|28561.4|28554.4|156
1681866600000|2023-04-19 01:10:00|28571.4|28564.4|28566.4|28559.4|28571.4|28564.4|28556.4|28549.4|150
1681866900000|2023-04-19 01:15:00|28571.4|28564.4|28591.4|28584.4|28598.9|28591.9|28566.4|28559.4|290
1681867200000|2023-04-19 01:20:00|28593.9|28586.9|28561.4|28554.4|28596.4|28589.4|28556.4|28549.4|185
1681867500000|2023-04-19 01:25:00|28556.4|28549.4|28546.4|28539.4|28566.4|28559.4|28546.4|28539.4|205
1681867800000|2023-04-19 01:30:00|28543.9|28536.9|28541.4|28534.4|28551.4|28544.4|28531.4|28524.4|389
1681868100000|2023-04-19 01:35:00|28538.9|28531.9|28551.4|28544.4|28561.4|28554.4|28536.4|28529.4|213
1681868400000|2023-04-19 01:40:00|28546.4|28539.4|28561.4|28554.4|28566.4|28559.4|28546.4|28539.4|182
1681868700000|2023-04-19 01:45:00|28558.9|28551.9|28571.4|28564.4|28571.4|28564.4|28556.4|28549.4|175
1681869000000|2023-04-19 01:50:00|28573.9|28566.9|28586.4|28579.4|28591.4|28584.4|28571.4|28564.4|208
1681869300000|2023-04-19 01:55:00|28591.4|28584.4|28561.4|28554.4|28591.4|28584.4|28561.4|28554.4|109
1681869600000|2023-04-19 02:00:00|28558.9|28551.9|28576.4|28569.4|28576.4|28569.4|28556.4|28549.4|138
1681869900000|2023-04-19 02:05:00|28571.4|28564.4|28581.4|28574.4|28586.4|28579.4|28571.4|28564.4|182
1681870200000|2023-04-19 02:10:00|28578.9|28571.9|28591.4|28584.4|28591.4|28584.4|28576.4|28569.4|186
1681870500000|2023-04-19 02:15:00|28596.4|28589.4|28593.9|28586.9|28596.4|28589.4|28591.4|28584.4|114
1681870800000|2023-04-19 02:20:00|28591.4|28584.4|28596.4|28589.4|28601.4|28594.4|28591.4|28584.4|83
1681871100000|2023-04-19 02:25:00|28593.9|28586.9|28596.4|28589.4|28601.4|28594.4|28591.4|28584.4|148
1681871400000|2023-04-19 02:30:00|28601.4|28594.4|28586.4|28579.4|28601.4|28594.4|28586.4|28579.4|98
1681871700000|2023-04-19 02:35:00|||||||||9
1681872000000|2023-04-19 02:40:00|28581.4|28574.4|28591.4|28584.4|28591.4|28584.4|28581.4|28574.4|118
1681872300000|2023-04-19 02:45:00|28588.9|28581.9|28586.4|28579.4|28591.4|28584.4|28586.4|28579.4|55
1681872600000|2023-04-19 02:50:00|28583.9|28576.9|28581.4|28574.4|28586.4|28579.4|28581.4|28574.4|29
1681872900000|2023-04-19 02:55:00|28576.4|28569.4|28576.4|28569.4|28576.4|28569.4|28576.4|28569.4|67
1681873200000|2023-04-19 03:00:00|28573.9|28566.9|28571.4|28564.4|28573.9|28566.9|28566.4|28559.4|86
1681873500000|2023-04-19 03:05:00|28573.9|28566.9|28576.4|28569.4|28576.4|28569.4|28571.4|28564.4|46
1681873800000|2023-04-19 03:10:00|||||||||44
1681874100000|2023-04-19 03:15:00|28573.9|28566.9|28576.4|28569.4|28576.4|28569.4|28571.4|28564.4|99
1681874400000|2023-04-19 03:20:00|28573.9|28566.9|28581.4|28574.4|28581.4|28574.4|28573.9|28566.9|72
1681874700000|2023-04-19 03:25:00|28578.9|28571.9|28576.4|28569.4|28581.4|28574.4|28576.4|28569.4|42
1681875000000|2023-04-19 03:30:00|28571.4|28564.4|28561.4|28554.4|28571.4|28564.4|28561.4|28554.4|99
1681875300000|2023-04-19 03:35:00|28558.9|28551.9|28551.4|28544.4|28558.9|28551.9|28551.4|28544.4|101
1681875600000|2023-04-19 03:40:00|28546.4|28539.4|28548.9|28541.9|28551.4|28544.4|28546.4|28539.4|99
1681875900000|2023-04-19 03:45:00|28551.4|28544.4|28551.4|28544.4|28551.4|28544.4|28546.4|28539.4|56
1681876200000|2023-04-19 03:50:00|28546.4|28539.4|28556.4|28549.4|28556.4|28549.4|28541.4|28534.4|56
1681876500000|2023-04-19 03:55:00|28558.9|28551.9|28558.9|28551.9|28563.9|28556.9|28556.4|28549.4|113
1681876800000|2023-04-19 04:00:00|28556.4|28549.4|28581.4|28574.4|28581.4|28574.4|28556.4|28549.4|246
1681877100000|2023-04-19 04:05:00|28576.4|28569.4|28558.9|28551.9|28581.4|28574.4|28558.9|28551.9|117
1681877400000|2023-04-19 04:10:00|28561.4|28554.4|28551.4|28544.4|28561.4|28554.4|28551.4|28544.4|107
1681877700000|2023-04-19 04:15:00|28553.9|28546.9|28561.4|28554.4|28561.4|28554.4|28551.4|28544.4|61
1681878000000|2023-04-19 04:20:00|28563.9|28556.9|28556.4|28549.4|28566.4|28559.4|28556.4|28549.4|31
1681878300000|2023-04-19 04:25:00|28561.4|28554.4|28556.4|28549.4|28561.4|28554.4|28556.4|28549.4|69
1681878600000|2023-04-19 04:30:00|28558.9|28551.9|28556.4|28549.4|28561.4|28554.4|28551.4|28544.4|67
1681878900000|2023-04-19 04:35:00|28561.4|28554.4|28561.4|28554.4|28561.4|28554.4|28556.4|28549.4|41
1681879200000|2023-04-19 04:40:00|28566.4|28559.4|28566.4|28559.4|28571.4|28564.4|28566.4|28559.4|50
1681879500000|2023-04-19 04:45:00|28571.4|28564.4|28576.4|28569.4|28576.4|28569.4|28568.9|28561.9|38
1681879800000|2023-04-19 04:50:00|28571.4|28564.4|28576.4|28569.4|28576.4|28569.4|28571.4|28564.4|98
1681880100000|2023-04-19 04:55:00|28571.4|28564.4|28571.4|28564.4|28576.4|28569.4|28566.4|28559.4|135
1681880400000|2023-04-19 05:00:00|28573.9|28566.9|28581.4|28574.4|28581.4|28574.4|28573.9|28566.9|143
1681880700000|2023-04-19 05:05:00|28578.9|28571.9|28581.4|28574.4|28581.4|28574.4|28576.4|28569.4|215
1681881000000|2023-04-19 05:10:00|28578.9|28571.9|28591.4|28584.4|28591.4|28584.4|28576.4|28569.4|243
1681881300000|2023-04-19 05:15:00|28586.4|28579.4|28591.4|28584.4|28591.4|28584.4|28586.4|28579.4|124
1681881600000|2023-04-19 05:20:00|28586.4|28579.4|28591.4|28584.4|28591.4|28584.4|28586.4|28579.4|90
1681881900000|2023-04-19 05:25:00|28588.9|28581.9|28581.4|28574.4|28588.9|28581.9|28581.4|28574.4|212
1681882200000|2023-04-19 05:30:00|28576.4|28569.4|28591.4|28584.4|28591.4|28584.4|28576.4|28569.4|300
1681882500000|2023-04-19 05:35:00|28586.4|28579.4|28591.4|28584.4|28591.4|28584.4|28586.4|28579.4|144
1681882800000|2023-04-19 05:40:00|28596.4|28589.4|28596.4|28589.4|28601.4|28594.4|28593.9|28586.9|204
1681883100000|2023-04-19 05:45:00|28593.9|28586.9|28596.4|28589.4|28601.4|28594.4|28591.4|28584.4|150
1681883400000|2023-04-19 05:50:00|28601.4|28594.4|28596.4|28589.4|28601.4|28594.4|28596.4|28589.4|123
1681883700000|2023-04-19 05:55:00|28601.4|28594.4|28596.4|28589.4|28601.4|28594.4|28588.9|28581.9|431
1681884000000|2023-04-19 06:00:00|28601.4|28594.4|28626.4|28619.4|28626.4|28619.4|28598.9|28591.9|956
1681884300000|2023-04-19 06:05:00|28628.9|28621.9|28611.4|28604.4|28631.4|28624.4|28611.4|28604.4|333
1681884600000|2023-04-19 06:10:00|28606.4|28599.4|28576.4|28569.4|28616.4|28609.4|28576.4|28569.4|503
1681884900000|2023-04-19 06:15:00|28581.4|28574.4|28571.4|28564.4|28591.4|28584.4|28566.4|28559.4|662
1681885200000|2023-04-19 06:20:00|28566.4|28559.4|28568.9|28561.9|28571.4|28564.4|28561.4|28554.4|230
1681885500000|2023-04-19 06:25:00|28566.4|28559.4|28571.4|28564.4|28576.4|28569.4|28561.4|28554.4|170
1681885800000|2023-04-19 06:30:00|28568.9|28561.9|28576.4|28569.4|28576.4|28569.4|28566.4|28559.4|72
1681886100000|2023-04-19 06:35:00|28581.4|28574.4|28576.4|28569.4|28581.4|28574.4|28571.4|28564.4|83
1681886400000|2023-04-19 06:40:00|28578.9|28571.9|28578.9|28571.9|28581.4|28574.4|28578.9|28571.9|10
1681886700000|2023-04-19 06:45:00|28581.4|28574.4|28571.4|28564.4|28581.4|28574.4|28571.4|28564.4|30
1681887000000|2023-04-19 06:50:00|28566.4|28559.4|28571.4|28564.4|28571.4|28564.4|28566.4|28559.4|26
1681887300000|2023-04-19 06:55:00|28568.9|28561.9|28568.9|28561.9|28571.4|28564.4|28566.4|28559.4|106
1681887600000|2023-04-19 07:00:00|28571.4|28564.4|28566.4|28559.4|28573.9|28566.9|28561.4|28554.4|170
1681887900000|2023-04-19 07:05:00|28568.9|28561.9|28546.4|28539.4|28571.4|28564.4|28546.4|28539.4|257
1681888200000|2023-04-19 07:10:00|28541.4|28534.4|28548.9|28541.9|28556.4|28549.4|28541.4|28534.4|200
1681888500000|2023-04-19 07:15:00|28551.4|28544.4|28561.4|28554.4|28566.4|28559.4|28548.9|28541.9|43
1681888800000|2023-04-19 07:20:00|28566.4|28559.4|28563.9|28556.9|28571.4|28564.4|28563.9|28556.9|26
1681889100000|2023-04-19 07:25:00|28566.4|28559.4|28561.4|28554.4|28568.9|28561.9|28561.4|28554.4|66
1681889400000|2023-04-19 07:30:00|28566.4|28559.4|28556.4|28549.4|28571.4|28564.4|28556.4|28549.4|331
1681889700000|2023-04-19 07:35:00|28561.4|28554.4|28556.4|28549.4|28561.4|28554.4|28556.4|28549.4|25
1681890000000|2023-04-19 07:40:00|28558.9|28551.9|28556.4|28549.4|28563.9|28556.9|28548.9|28541.9|85
1681890300000|2023-04-19 07:45:00|28558.9|28551.9|28556.4|28549.4|28561.4|28554.4|28556.4|28549.4|105
1681890600000|2023-04-19 07:50:00|28558.9|28551.9|28561.4|28554.4|28561.4|28554.4|28556.4|28549.4|26
1681890900000|2023-04-19 07:55:00|28566.4|28559.4|28571.4|28564.4|28576.4|28569.4|28566.4|28559.4|88
1681891200000|2023-04-19 08:00:00|28568.9|28561.9|28566.4|28559.4|28568.9|28561.9|28556.4|28549.4|43
1681891500000|2023-04-19 08:05:00|28568.9|28561.9|28556.4|28549.4|28576.4|28569.4|28556.4|28549.4|45
1681891800000|2023-04-19 08:10:00|28558.9|28551.9|28531.4|28524.4|28563.9|28556.9|28521.4|28514.4|132
1681892100000|2023-04-19 08:15:00|28533.9|28526.9|28541.4|28534.4|28546.4|28539.4|28526.4|28519.4|48
1681892400000|2023-04-19 08:20:00|28543.9|28536.9|28541.4|28534.4|28551.4|28544.4|28541.4|28534.4|17
1681892700000|2023-04-19 08:25:00|28546.4|28539.4|28551.4|28544.4|28556.4|28549.4|28541.4|28534.4|34
1681893000000|2023-04-19 08:30:00|28553.9|28546.9|28531.4|28524.4|28553.9|28546.9|28531.4|28524.4|84
1681893300000|2023-04-19 08:35:00|28533.9|28526.9|28536.4|28529.4|28541.4|28534.4|28521.4|28514.4|208
1681893600000|2023-04-19 08:40:00|28531.4|28524.4|28536.4|28529.4|28546.4|28539.4|28531.4|28524.4|54
1681893900000|2023-04-19 08:45:00|28538.9|28531.9|28536.4|28529.4|28546.4|28539.4|28531.4|28524.4|75
1681894200000|2023-04-19 08:50:00|28538.9|28531.9|28526.4|28519.4|28541.4|28534.4|28521.4|28514.4|186
1681894500000|2023-04-19 08:55:00|28523.9|28516.9|28521.4|28514.4|28531.4|28524.4|28518.9|28511.9|46
1681894800000|2023-04-19 09:00:00|28523.9|28516.9|28506.4|28499.4|28526.4|28519.4|28501.4|28494.4|85
1681895100000|2023-04-19 09:05:00|28508.9|28501.9|28491.4|28484.4|28516.4|28509.4|28486.4|28479.4|78
1681895400000|2023-04-19 09:10:00|28493.9|28486.9|28486.4|28479.4|28501.4|28494.4|28481.4|28474.4|93
1681895700000|2023-04-19 09:15:00|28488.9|28481.9|28496.4|28489.4|28498.9|28491.9|28486.4|28479.4|30
1681896000000|2023-04-19 09:20:00|28498.9|28491.9|28511.4|28504.4|28511.4|28504.4|28496.4|28489.4|30
1681896300000|2023-04-19 09:25:00|28508.9|28501.9|28501.4|28494.4|28511.4|28504.4|28501.4|28494.4|29
1681896600000|2023-04-19 09:30:00|28503.9|28496.9|28491.4|28484.4|28506.4|28499.4|28481.4|28474.4|202
1681896900000|2023-04-19 09:35:00|28486.4|28479.4|28496.4|28489.4|28498.9|28491.9|28486.4|28479.4|13
1681897200000|2023-04-19 09:40:00|28498.9|28491.9|28491.4|28484.4|28501.4|28494.4|28491.4|28484.4|26
1681897500000|2023-04-19 09:45:00|28486.4|28479.4|28481.4|28474.4|28491.4|28484.4|28481.4|28474.4|50
1681897800000|2023-04-19 09:50:00|28483.9|28476.9|28456.4|28449.4|28501.4|28494.4|28453.9|28446.9|735
1681898100000|2023-04-19 09:55:00|28453.9|28446.9|28468.9|28461.9|28468.9|28461.9|28441.4|28434.4|147
1681898400000|2023-04-19 10:00:00|28471.4|28464.4|28466.4|28459.4|28471.4|28464.4|28461.4|28454.4|68
1681898700000|2023-04-19 10:05:00|28468.9|28461.9|28471.4|28464.4|28476.4|28469.4|28466.4|28459.4|55
1681899000000|2023-04-19 10:10:00|28468.9|28461.9|28481.4|28474.4|28483.9|28476.9|28466.4|28459.4|46
1681899300000|2023-04-19 10:15:00|28476.4|28469.4|28476.4|28469.4|28486.4|28479.4|28471.4|28464.4|153
1681899600000|2023-04-19 10:20:00|28473.9|28466.9|28471.4|28464.4|28481.4|28474.4|28466.4|28459.4|218
1681899900000|2023-04-19 10:25:00|28473.9|28466.9|28483.9|28476.9|28483.9|28476.9|28471.4|28464.4|42
1681900200000|2023-04-19 10:30:00|28486.4|28479.4|28486.4|28479.4|28496.4|28489.4|28483.9|28476.9|29
1681900500000|2023-04-19 10:35:00|28483.9|28476.9|28473.9|28466.9|28486.4|28479.4|28471.4|28464.4|12
1681900800000|2023-04-19 10:40:00|28476.4|28469.4|28481.4|28474.4|28483.9|28476.9|28468.9|28461.9|36
1681901100000|2023-04-19 10:45:00|28478.9|28471.9|28481.4|28474.4|28486.4|28479.4|28476.4|28469.4|7
1681901400000|2023-04-19 10:50:00|28478.9|28471.9|28481.4|28474.4|28486.4|28479.4|28478.9|28471.9|4
1681901700000|2023-04-19 10:55:00|28483.9|28476.9|28491.4|28484.4|28493.9|28486.9|28481.4|28474.4|25
1681902000000|2023-04-19 11:00:00|28493.9|28486.9|28491.4|28484.4|28496.4|28489.4|28486.4|28479.4|69
1681902300000|2023-04-19 11:05:00|28493.9|28486.9|28496.4|28489.4|28496.4|28489.4|28491.4|28484.4|6
1681902600000|2023-04-19 11:10:00|28491.4|28484.4|28486.4|28479.4|28491.4|28484.4|28483.9|28476.9|31
1681902900000|2023-04-19 11:15:00|28481.4|28474.4|28486.4|28479.4|28491.4|28484.4|28481.4|28474.4|50
1681903200000|2023-04-19 11:20:00|28483.9|28476.9|28476.4|28469.4|28486.4|28479.4|28471.4|28464.4|61
1681903500000|2023-04-19 11:25:00|28478.9|28471.9|28476.4|28469.4|28481.4|28474.4|28471.4|28464.4|37
1681903800000|2023-04-19 11:30:00|28481.4|28474.4|28486.4|28479.4|28491.4|28484.4|28481.4|28474.4|96
1681904100000|2023-04-19 11:35:00|28483.9|28476.9|28481.4|28474.4|28486.4|28479.4|28481.4|28474.4|30
1681904400000|2023-04-19 11:40:00|28483.9|28476.9|28481.4|28474.4|28486.4|28479.4|28481.4|28474.4|54
1681904700000|2023-04-19 11:45:00|28478.9|28471.9|28466.4|28459.4|28481.4|28474.4|28466.4|28459.4|79
1681905000000|2023-04-19 11:50:00|28461.4|28454.4|28456.4|28449.4|28466.4|28459.4|28451.4|28444.4|114
1681905300000|2023-04-19 11:55:00|28461.4|28454.4|28456.4|28449.4|28461.4|28454.4|28451.4|28444.4|22
1681905600000|2023-04-19 12:00:00|28453.9|28446.9|28446.4|28439.4|28456.4|28449.4|28441.4|28434.4|52
1681905900000|2023-04-19 12:05:00|28448.9|28441.9|28456.4|28449.4|28456.4|28449.4|28446.4|28439.4|74
1681906200000|2023-04-19 12:10:00|28453.9|28446.9|28436.4|28429.4|28453.9|28446.9|28436.4|28429.4|90
1681906500000|2023-04-19 12:15:00|28441.4|28434.4|28443.9|28436.9|28451.4|28444.4|28436.4|28429.4|36
1681906800000|2023-04-19 12:20:00|28446.4|28439.4|28456.4|28449.4|28456.4|28449.4|28443.9|28436.9|51
1681907100000|2023-04-19 12:25:00|28453.9|28446.9|28456.4|28449.4|28456.4|28449.4|28446.4|28439.4|137
1681907400000|2023-04-19 12:30:00|28451.4|28444.4|28446.4|28439.4|28456.4|28449.4|28441.4|28434.4|77
1681907700000|2023-04-19 12:35:00|28441.4|28434.4|28436.4|28429.4|28446.4|28439.4|28436.4|28429.4|17
1681908000000|2023-04-19 12:40:00|28441.4|28434.4|28426.4|28419.4|28441.4|28434.4|28421.4|28414.4|52
1681908300000|2023-04-19 12:45:00|28423.9|28416.9|28411.4|28404.4|28423.9|28416.9|28406.4|28399.4|103
1681908600000|2023-04-19 12:50:00|28406.4|28399.4|28416.4|28409.4|28426.4|28419.4|28406.4|28399.4|94
1681908900000|2023-04-19 12:55:00|28418.9|28411.9|28413.9|28406.9|28426.4|28419.4|28411.4|28404.4|59
1681909200000|2023-04-19 13:00:00|28416.4|28409.4|28421.4|28414.4|28426.4|28419.4|28413.9|28406.9|9
1681909500000|2023-04-19 13:05:00|28423.9|28416.9|28436.4|28429.4|28436.4|28429.4|28421.4|28414.4|48
1681909800000|2023-04-19 13:10:00|28441.4|28434.4|28441.4|28434.4|28446.4|28439.4|28438.9|28431.9|49
1681910100000|2023-04-19 13:15:00|28443.9|28436.9|28431.4|28424.4|28446.4|28439.4|28431.4|28424.4|39
1681910400000|2023-04-19 13:20:00|28436.4|28429.4|28431.4|28424.4|28436.4|28429.4|28431.4|28424.4|18
1681910700000|2023-04-19 13:25:00|28433.9|28426.9|28436.4|28429.4|28441.4|28434.4|28431.4|28424.4|38
1681911000000|2023-04-19 13:30:00|28441.4|28434.4|28456.4|28449.4|28461.4|28454.4|28441.4|28434.4|163
1681911300000|2023-04-19 13:35:00|28453.9|28446.9|28451.4|28444.4|28456.4|28449.4|28446.4|28439.4|83
1681911600000|2023-04-19 13:40:00|28453.9|28446.9|28441.4|28434.4|28456.4|28449.4|28441.4|28434.4|101
1681911900000|2023-04-19 13:45:00|28443.9|28436.9|28446.4|28439.4|28456.4|28449.4|28441.4|28434.4|124
1681912200000|2023-04-19 13:50:00|28448.9|28441.9|28451.4|28444.4|28461.4|28454.4|28446.4|28439.4|154
1681912500000|2023-04-19 13:55:00|28446.4|28439.4|28451.4|28444.4|28466.4|28459.4|28446.4|28439.4|62
1681912800000|2023-04-19 14:00:00|28456.4|28449.4|28456.4|28449.4|28471.4|28464.4|28451.4|28444.4|86
1681913100000|2023-04-19 14:05:00|28458.9|28451.9|28471.4|28464.4|28471.4|28464.4|28451.4|28444.4|81
1681913400000|2023-04-19 14:10:00|28466.4|28459.4|28476.4|28469.4|28481.4|28474.4|28461.4|28454.4|86
1681913700000|2023-04-19 14:15:00|28471.4|28464.4|28471.4|28464.4|28476.4|28469.4|28466.4|28459.4|56
1681914000000|2023-04-19 14:20:00|28468.9|28461.9|28471.4|28464.4|28476.4|28469.4|28466.4|28459.4|84
1681914300000|2023-04-19 14:25:00|28473.9|28466.9|28486.4|28479.4|28486.4|28479.4|28471.4|28464.4|93
1681914600000|2023-04-19 14:30:00|28481.4|28474.4|28491.4|28484.4|28493.9|28486.9|28481.4|28474.4|78
1681914900000|2023-04-19 14:35:00|28493.9|28486.9|28501.4|28494.4|28501.4|28494.4|28491.4|28484.4|96
1681915200000|2023-04-19 14:40:00|28506.4|28499.4|28511.4|28504.4|28511.4|28504.4|28491.4|28484.4|202
1681915500000|2023-04-19 14:45:00|28516.4|28509.4|28508.9|28501.9|28516.4|28509.4|28501.4|28494.4|183
1681915800000|2023-04-19 14:50:00|28511.4|28504.4|28511.4|28504.4|28518.9|28511.9|28506.4|28499.4|70
1681916100000|2023-04-19 14:55:00|28516.4|28509.4|28521.4|28514.4|28531.4|28524.4|28516.4|28509.4|143
1681916400000|2023-04-19 15:00:00|28518.9|28511.9|28526.4|28519.4|28531.4|28524.4|28516.4|28509.4|286
1681916700000|2023-04-19 15:05:00|28528.9|28521.9|28526.4|28519.4|28531.4|28524.4|28521.4|28514.4|601
1681917000000|2023-04-19 15:10:00|28523.9|28516.9|28536.4|28529.4|28536.4|28529.4|28521.4|28514.4|404
1681917300000|2023-04-19 15:15:00|28541.4|28534.4|28536.4|28529.4|28541.4|28534.4|28531.4|28524.4|177
1681917600000|2023-04-19 15:20:00|28533.9|28526.9|28516.4|28509.4|28536.4|28529.4|28516.4|28509.4|247
1681917900000|2023-04-19 15:25:00|28513.9|28506.9|28521.4|28514.4|28523.9|28516.9|28508.9|28501.9|138
1681918200000|2023-04-19 15:30:00|28518.9|28511.9|28516.4|28509.4|28518.9|28511.9|28511.4|28504.4|99
1681918500000|2023-04-19 15:35:00|28513.9|28506.9|28528.9|28521.9|28531.4|28524.4|28513.9|28506.9|92
1681918800000|2023-04-19 15:40:00|28531.4|28524.4|28526.4|28519.4|28531.4|28524.4|28526.4|28519.4|81
1681919100000|2023-04-19 15:45:00|28528.9|28521.9|28526.4|28519.4|28531.4|28524.4|28521.4|28514.4|42
1681919400000|2023-04-19 15:50:00|28528.9|28521.9|28531.4|28524.4|28531.4|28524.4|28526.4|28519.4|12
1681919700000|2023-04-19 15:55:00|28533.9|28526.9|28526.4|28519.4|28536.4|28529.4|28526.4|28519.4|42
1681920000000|2023-04-19 16:00:00|28531.4|28524.4|28526.4|28519.4|28541.4|28534.4|28526.4|28519.4|88
1681920300000|2023-04-19 16:05:00|28528.9|28521.9|28541.4|28534.4|28543.9|28536.9|28526.4|28519.4|69
1681920600000|2023-04-19 16:10:00|28536.4|28529.4|28541.4|28534.4|28543.9|28536.9|28536.4|28529.4|22
1681920900000|2023-04-19 16:15:00|28546.4|28539.4|28546.4|28539.4|28551.4|28544.4|28541.4|28534.4|62
1681921200000|2023-04-19 16:20:00|28551.4|28544.4|28546.4|28539.4|28551.4|28544.4|28541.4|28534.4|56
1681921500000|2023-04-19 16:25:00|28551.4|28544.4|28551.4|28544.4|28551.4|28544.4|28546.4|28539.4|25
1681921800000|2023-04-19 16:30:00|28553.9|28546.9|28561.4|28554.4|28566.4|28559.4|28551.4|28544.4|48
1681922100000|2023-04-19 16:35:00|28563.9|28556.9|28556.4|28549.4|28566.4|28559.4|28556.4|28549.4|20
1681922400000|2023-04-19 16:40:00|28561.4|28554.4|28556.4|28549.4|28566.4|28559.4|28556.4|28549.4|32
1681922700000|2023-04-19 16:45:00|28558.9|28551.9|28556.4|28549.4|28561.4|28554.4|28556.4|28549.4|22
1681923000000|2023-04-19 16:50:00|28558.9|28551.9|28563.9|28556.9|28566.4|28559.4|28556.4|28549.4|41
1681923300000|2023-04-19 16:55:00|28561.4|28554.4|28556.4|28549.4|28561.4|28554.4|28556.4|28549.4|4
1681923600000|2023-04-19 17:00:00|28561.4|28554.4|28561.4|28554.4|28561.4|28554.4|28556.4|28549.4|50
1681923900000|2023-04-19 17:05:00|28563.9|28556.9|28573.9|28566.9|28576.4|28569.4|28561.4|28554.4|137
1681924200000|2023-04-19 17:10:00|28576.4|28569.4|28581.4|28574.4|28586.4|28579.4|28571.4|28564.4|32
1681924500000|2023-04-19 17:15:00|28578.9|28571.9|28571.4|28564.4|28581.4|28574.4|28566.4|28559.4|156
1681924800000|2023-04-19 17:20:00|28566.4|28559.4|28576.4|28569.4|28576.4|28569.4|28566.4|28559.4|58
1681925100000|2023-04-19 17:25:00|28578.9|28571.9|28586.4|28579.4|28586.4|28579.4|28576.4|28569.4|44
1681925400000|2023-04-19 17:30:00|28591.4|28584.4|28581.4|28574.4|28591.4|28584.4|28581.4|28574.4|38
1681925700000|2023-04-19 17:35:00|28578.9|28571.9|28576.4|28569.4|28578.9|28571.9|28571.4|28564.4|39
1681926000000|2023-04-19 17:40:00|28578.9|28571.9|28576.4|28569.4|28578.9|28571.9|28576.4|28569.4|4
1681926300000|2023-04-19 17:45:00|28571.4|28564.4|28576.4|28569.4|28576.4|28569.4|28571.4|28564.4|10
1681926600000|2023-04-19 17:50:00|28581.4|28574.4|28586.4|28579.4|28591.4|28584.4|28581.4|28574.4|104
1681926900000|2023-04-19 17:55:00|28581.4|28574.4|28591.4|28584.4|28591.4|28584.4|28581.4|28574.4|48
1681927200000|2023-04-19 18:00:00|28593.9|28586.9|28581.4|28574.4|28601.4|28594.4|28576.4|28569.4|103
1681927500000|2023-04-19 18:05:00|28578.9|28571.9|28586.4|28579.4|28591.4|28584.4|28578.9|28571.9|34
1681927800000|2023-04-19 18:10:00|28581.4|28574.4|28586.4|28579.4|28586.4|28579.4|28581.4|28574.4|29
1681928100000|2023-04-19 18:15:00|28583.9|28576.9|28581.4|28574.4|28586.4|28579.4|28581.4|28574.4|9
1681928400000|2023-04-19 18:20:00|28583.9|28576.9|28586.4|28579.4|28586.4|28579.4|28581.4|28574.4|7
1681928700000|2023-04-19 18:25:00|28591.4|28584.4|28586.4|28579.4|28591.4|28584.4|28586.4|28579.4|33
1681929000000|2023-04-19 18:30:00|28588.9|28581.9|28581.4|28574.4|28591.4|28584.4|28576.4|28569.4|45
1681929300000|2023-04-19 18:35:00|28578.9|28571.9|28581.4|28574.4|28581.4|28574.4|28576.4|28569.4|9
1681929600000|2023-04-19 18:40:00|28586.4|28579.4|28586.4|28579.4|28591.4|28584.4|28586.4|28579.4|28
1681929900000|2023-04-19 18:45:00|28581.4|28574.4|28581.4|28574.4|28586.4|28579.4|28576.4|28569.4|96
1681930200000|2023-04-19 18:50:00|28578.9|28571.9|28576.4|28569.4|28581.4|28574.4|28576.4|28569.4|21
1681930500000|2023-04-19 18:55:00|28578.9|28571.9|28581.4|28574.4|28583.9|28576.9|28578.9|28571.9|3
1681930800000|2023-04-19 19:00:00|28576.4|28569.4|28581.4|28574.4|28586.4|28579.4|28571.4|28564.4|76
1681931100000|2023-04-19 19:05:00|28583.9|28576.9|28586.4|28579.4|28588.9|28581.9|28576.4|28569.4|22
1681931400000|2023-04-19 19:10:00|28581.4|28574.4|28576.4|28569.4|28586.4|28579.4|28571.4|28564.4|197
1681931700000|2023-04-19 19:15:00|28573.9|28566.9|28566.4|28559.4|28581.4|28574.4|28566.4|28559.4|88
1681932000000|2023-04-19 19:20:00|28568.9|28561.9|28571.4|28564.4|28573.9|28566.9|28566.4|28559.4|24
1681932300000|2023-04-19 19:25:00|28568.9|28561.9|28566.4|28559.4|28571.4|28564.4|28566.4|28559.4|56
1681932600000|2023-04-19 19:30:00|28568.9|28561.9|28561.4|28554.4|28573.9|28566.9|28561.4|28554.4|81
1681932900000|2023-04-19 19:35:00|28563.9|28556.9|28558.9|28551.9|28566.4|28559.4|28556.4|28549.4|84
1681933200000|2023-04-19 19:40:00|28556.4|28549.4|28551.4|28544.4|28561.4|28554.4|28551.4|28544.4|71
1681933500000|2023-04-19 19:45:00|28553.9|28546.9|28546.4|28539.4|28556.4|28549.4|28536.4|28529.4|219
1681933800000|2023-04-19 19:50:00|28543.9|28536.9|28561.4|28554.4|28566.4|28559.4|28541.4|28534.4|145
1681934100000|2023-04-19 19:55:00|28558.9|28551.9|28556.4|28549.4|28561.4|28554.4|28541.4|28534.4|364
1681934400000|2023-04-19 20:00:00|28553.9|28546.9|28546.4|28539.4|28553.9|28546.9|28541.4|28534.4|64
1681934700000|2023-04-19 20:05:00|28548.9|28541.9|28546.4|28539.4|28548.9|28541.9|28536.4|28529.4|11
1681935000000|2023-04-19 20:10:00|28543.9|28536.9|28536.4|28529.4|28546.4|28539.4|28536.4|28529.4|8
1681935300000|2023-04-19 20:15:00|28533.9|28526.9|28536.4|28529.4|28536.4|28529.4|28533.9|28526.9|1
1681935600000|2023-04-19 20:20:00|28533.9|28526.9|28536.4|28529.4|28536.4|28529.4|28533.9|28526.9|19
1681935900000|2023-04-19 20:25:00|||||||||19
1681936200000|2023-04-19 20:30:00|28541.4|28534.4|28536.4|28529.4|28541.4|28534.4|28536.4|28529.4|3
1681936500000|2023-04-19 20:35:00|28533.9|28526.9|28536.4|28529.4|28536.4|28529.4|28533.9|28526.9|1
1681936800000|2023-04-19 20:40:00|||||||||2
1681937100000|2023-04-19 20:45:00|28533.9|28526.9|28531.4|28524.4|28536.4|28529.4|28531.4|28524.4|10
1681937400000|2023-04-19 20:50:00|28533.9|28526.9|28536.4|28529.4|28536.4|28529.4|28531.4|28524.4|3
1681937700000|2023-04-19 20:55:00|28531.4|28524.4|28555.4|28540.4|28555.4|28540.4|28531.4|28524.4|76
1681938000000|2023-04-19 21:00:00|28552.9|28537.9|28552.9|28537.9|28560.4|28545.4|28545.4|28530.4|6
1681938600000|2023-04-19 21:10:00|28550.4|28535.4|28562.9|28532.9|28562.9|28540.4|28550.4|28532.9|7786
1681938900000|2023-04-19 21:15:00|28563.2|28533.2|28563|28533|28563.2|28533.2|28560.4|28530.4|0
1681939200000|2023-04-19 21:20:00|28563.3|28533.3|28563.1|28533.1|28563.3|28533.3|28562.9|28532.9|0
1681939500000|2023-04-19 21:25:00|28564.7|28534.7|28564.8|28534.8|28565.7|28535.7|28564.5|28534.5|0
1681939800000|2023-04-19 21:30:00|28563.5|28533.5|28563.4|28533.4|28565.6|28535.6|28563.4|28533.4|0
1681940100000|2023-04-19 21:35:00|28564.7|28534.7|28562.8|28532.8|28565|28535|28562.5|28532.5|0
1681940400000|2023-04-19 21:40:00|28563|28533|28561.8|28531.8|28563|28533|28561.8|28531.8|0
1681940700000|2023-04-19 21:45:00|28561.4|28531.4|28561.4|28531.4|28562.7|28532.7|28560.9|28530.9|0
1681941000000|2023-04-19 21:50:00|28561.2|28531.2|28562.2|28532.2|28562.5|28532.5|28560.7|28530.7|0
1681941300000|2023-04-19 21:55:00|28561.3|28531.3|28561.1|28531.1|28562.5|28532.5|28560.3|28530.3|0
1681941600000|2023-04-19 22:00:00|28556.5|28526.5|28555.9|28525.9|28559.5|28529.5|28554.8|28524.8|0
1681941900000|2023-04-19 22:05:00|28556.4|28526.4|28550.4|28535.4|28559.3|28535.4|28545.4|28525.9|16
1681942500000|2023-04-19 22:15:00|28545.4|28530.4|28545.4|28530.4|28545.4|28530.4|28545.4|28530.4|2
1681942800000|2023-04-19 22:20:00|28540.4|28525.4|28540.4|28525.4|28540.4|28525.4|28540.4|28525.4|6
1681943100000|2023-04-19 22:25:00|||||||||5
1681943700000|2023-04-19 22:35:00|28545.4|28530.4|28542.9|28527.9|28545.4|28530.4|28540.4|28525.4|11
1681944000000|2023-04-19 22:40:00|28540.4|28525.4|28535.4|28520.4|28540.4|28525.4|28535.4|28520.4|6
1681944300000|2023-04-19 22:45:00|28537.9|28522.9|28535.4|28520.4|28537.9|28522.9|28535.4|28520.4|0
1681944600000|2023-04-19 22:50:00|28537.9|28522.9|28535.4|28520.4|28537.9|28522.9|28535.4|28520.4|4
1681944900000|2023-04-19 22:55:00|||||||||6
1681945200000|2023-04-19 23:00:00|28532.9|28517.9|28532.9|28517.9|28532.9|28517.9|28530.4|28515.4|4
1681945500000|2023-04-19 23:05:00|28535.4|28520.4|28530.4|28515.4|28535.4|28520.4|28530.4|28515.4|8
1681945800000|2023-04-19 23:10:00|28525.4|28510.4|28525.4|28510.4|28525.4|28510.4|28525.4|28510.4|7
1681946100000|2023-04-19 23:15:00|28522.9|28507.9|28525.4|28510.4|28525.4|28510.4|28517.9|28502.9|17
1681946400000|2023-04-19 23:20:00|28522.9|28507.9|28520.4|28505.4|28525.4|28510.4|28520.4|28505.4|14
1681946700000|2023-04-19 23:25:00|28522.9|28507.9|28520.4|28505.4|28525.4|28510.4|28515.4|28500.4|88
1681947000000|2023-04-19 23:30:00|28517.9|28502.9|28501.4|28494.4|28517.9|28504.4|28491.4|28484.4|11180
1681947300000|2023-04-19 23:35:00|28506.4|28499.4|28481.4|28474.4|28511.4|28504.4|28481.4|28474.4|150
1681947600000|2023-04-19 23:40:00|28486.4|28479.4|28476.4|28469.4|28486.4|28479.4|28476.4|28469.4|146
1681947900000|2023-04-19 23:45:00|28471.4|28464.4|28481.4|28474.4|28491.4|28484.4|28463.9|28456.9|240
1681948200000|2023-04-19 23:50:00|28478.9|28471.9|28496.4|28489.4|28496.4|28489.4|28478.9|28471.9|71
1681948500000|2023-04-19 23:55:00|28493.9|28486.9|28473.9|28466.9|28496.4|28489.4|28473.9|28466.9|193
1681948800000|2023-04-20 00:00:00|28476.4|28469.4|28471.4|28464.4|28496.4|28489.4|28441.4|28434.4|745
1681949100000|2023-04-20 00:05:00|28468.9|28461.9|28491.4|28484.4|28493.9|28486.9|28446.4|28439.4|611
1681949400000|2023-04-20 00:10:00|28486.4|28479.4|28501.4|28494.4|28511.4|28504.4|28481.4|28474.4|505
1681949700000|2023-04-20 00:15:00|28498.9|28491.9|28521.4|28514.4|28531.4|28524.4|28496.4|28489.4|346
1681950000000|2023-04-20 00:20:00|28516.4|28509.4|28526.4|28519.4|28541.4|28534.4|28511.4|28504.4|434
1681950300000|2023-04-20 00:25:00|28531.4|28524.4|28538.9|28531.9|28541.4|28534.4|28521.4|28514.4|244
1681950600000|2023-04-20 00:30:00|28536.4|28529.4|28561.4|28554.4|28561.4|28554.4|28536.4|28529.4|437
1681950900000|2023-04-20 00:35:00|28558.9|28551.9|28551.4|28544.4|28558.9|28551.9|28541.4|28534.4|160
1681951200000|2023-04-20 00:40:00|28548.9|28541.9|28556.4|28549.4|28556.4|28549.4|28546.4|28539.4|73
1681951500000|2023-04-20 00:45:00|28558.9|28551.9|28556.4|28549.4|28566.4|28559.4|28556.4|28549.4|283
1681951800000|2023-04-20 00:50:00|28551.4|28544.4|28551.4|28544.4|28551.4|28544.4|28536.4|28529.4|339
1681952100000|2023-04-20 00:55:00|28556.4|28549.4|28571.4|28564.4|28571.4|28564.4|28551.4|28544.4|186
1681952400000|2023-04-20 01:00:00|28566.4|28559.4|28581.4|28574.4|28581.4|28574.4|28566.4|28559.4|321
1681952700000|2023-04-20 01:05:00|28576.4|28569.4|28558.9|28551.9|28576.4|28569.4|28546.4|28539.4|203
1681953000000|2023-04-20 01:10:00|28561.4|28554.4|28546.4|28539.4|28566.4|28559.4|28543.9|28536.9|146
1681953300000|2023-04-20 01:15:00|28541.4|28534.4|28556.4|28549.4|28561.4|28554.4|28541.4|28534.4|107
1681953600000|2023-04-20 01:20:00|28561.4|28554.4|28571.4|28564.4|28571.4|28564.4|28556.4|28549.4|130
1681953900000|2023-04-20 01:25:00|28568.9|28561.9|28576.4|28569.4|28576.4|28569.4|28566.4|28559.4|75
1681954200000|2023-04-20 01:30:00|28573.9|28566.9|28636.4|28629.4|28651.4|28644.4|28571.4|28564.4|581
1681954500000|2023-04-20 01:35:00|28631.4|28624.4|28636.4|28629.4|28646.4|28639.4|28626.4|28619.4|266
1681954800000|2023-04-20 01:40:00|28633.9|28626.9|28641.4|28634.4|28641.4|28634.4|28631.4|28624.4|196
1681955100000|2023-04-20 01:45:00|28638.9|28631.9|28641.4|28634.4|28641.4|28634.4|28631.4|28624.4|91
1681955400000|2023-04-20 01:50:00|28646.4|28639.4|28643.9|28636.9|28661.4|28654.4|28641.4|28634.4|243
1681955700000|2023-04-20 01:55:00|28641.4|28634.4|28656.4|28649.4|28656.4|28649.4|28641.4|28634.4|164
1681956000000|2023-04-20 02:00:00|28661.4|28654.4|28668.9|28661.9|28671.4|28664.4|28656.4|28649.4|209
1681956300000|2023-04-20 02:05:00|28666.4|28659.4|28666.4|28659.4|28671.4|28664.4|28661.4|28654.4|41
1681956600000|2023-04-20 02:10:00|28663.9|28656.9|28651.4|28644.4|28666.4|28659.4|28643.9|28636.9|295
1681956900000|2023-04-20 02:15:00|28648.9|28641.9|28636.4|28629.4|28651.4|28644.4|28636.4|28629.4|250
1681957200000|2023-04-20 02:20:00|28631.4|28624.4|28641.4|28634.4|28641.4|28634.4|28631.4|28624.4|216
1681957500000|2023-04-20 02:25:00|28643.9|28636.9|28636.4|28629.4|28643.9|28636.9|28636.4|28629.4|212
1681957800000|2023-04-20 02:30:00|28633.9|28626.9|28641.4|28634.4|28641.4|28634.4|28633.9|28626.9|62
1681958100000|2023-04-20 02:35:00|28646.4|28639.4|28651.4|28644.4|28656.4|28649.4|28646.4|28639.4|110
1681958400000|2023-04-20 02:40:00|28656.4|28649.4|28656.4|28649.4|28661.4|28654.4|28656.4|28649.4|144
1681958700000|2023-04-20 02:45:00|28658.9|28651.9|28656.4|28649.4|28661.4|28654.4|28656.4|28649.4|50
1681959000000|2023-04-20 02:50:00|28651.4|28644.4|28646.4|28639.4|28651.4|28644.4|28646.4|28639.4|47
1681959300000|2023-04-20 02:55:00|||||||||26
1681959600000|2023-04-20 03:00:00|28641.4|28634.4|28646.4|28639.4|28646.4|28639.4|28641.4|28634.4|90
1681959900000|2023-04-20 03:05:00|28641.4|28634.4|28636.4|28629.4|28641.4|28634.4|28631.4|28624.4|146
1681960200000|2023-04-20 03:10:00|28638.9|28631.9|28631.4|28624.4|28641.4|28634.4|28626.4|28619.4|170
1681960500000|2023-04-20 03:15:00|28628.9|28621.9|28631.4|28624.4|28631.4|28624.4|28626.4|28619.4|48
1681960800000|2023-04-20 03:20:00|28636.4|28629.4|28636.4|28629.4|28641.4|28634.4|28631.4|28624.4|146
1681961100000|2023-04-20 03:25:00|28638.9|28631.9|28641.4|28634.4|28646.4|28639.4|28636.4|28629.4|93
1681961400000|2023-04-20 03:30:00|28636.4|28629.4|28648.9|28641.9|28648.9|28641.9|28628.9|28621.9|274
1681961700000|2023-04-20 03:35:00|28646.4|28639.4|28656.4|28649.4|28656.4|28649.4|28646.4|28639.4|158
1681962000000|2023-04-20 03:40:00|28661.4|28654.4|28666.4|28659.4|28671.4|28664.4|28661.4|28654.4|141
1681962300000|2023-04-20 03:45:00|28671.4|28664.4|28668.9|28661.9|28676.4|28669.4|28668.9|28661.9|189
1681962600000|2023-04-20 03:50:00|28671.4|28664.4|28666.4|28659.4|28671.4|28664.4|28666.4|28659.4|106
1681962900000|2023-04-20 03:55:00|28671.4|28664.4|28691.4|28684.4|28691.4|28684.4|28671.4|28664.4|219
1681963200000|2023-04-20 04:00:00|28696.4|28689.4|28696.4|28689.4|28696.4|28689.4|28691.4|28684.4|332
1681963500000|2023-04-20 04:05:00|28693.9|28686.9|28691.4|28684.4|28696.4|28689.4|28686.4|28679.4|143
1681963800000|2023-04-20 04:10:00|28686.4|28679.4|28691.4|28684.4|28691.4|28684.4|28686.4|28679.4|109
1681964100000|2023-04-20 04:15:00|28688.9|28681.9|28691.4|28684.4|28693.9|28686.9|28688.9|28681.9|53
1681964400000|2023-04-20 04:20:00|28688.9|28681.9|28678.9|28671.9|28691.4|28684.4|28678.9|28671.9|84
1681964700000|2023-04-20 04:25:00|28681.4|28674.4|28691.4|28684.4|28691.4|28684.4|28678.9|28671.9|103
1681965000000|2023-04-20 04:30:00|28686.4|28679.4|28681.4|28674.4|28686.4|28679.4|28681.4|28674.4|57
1681965300000|2023-04-20 04:35:00|28678.9|28671.9|28676.4|28669.4|28681.4|28674.4|28676.4|28669.4|31
1681965600000|2023-04-20 04:40:00|||||||||9
1681965900000|2023-04-20 04:45:00|28681.4|28674.4|28676.4|28669.4|28681.4|28674.4|28676.4|28669.4|151
1681966200000|2023-04-20 04:50:00|28678.9|28671.9|28681.4|28674.4|28681.4|28674.4|28676.4|28669.4|122
1681966500000|2023-04-20 04:55:00|28676.4|28669.4|28681.4|28674.4|28681.4|28674.4|28676.4|28669.4|63
1681966800000|2023-04-20 05:00:00|28686.4|28679.4|28686.4|28679.4|28686.4|28679.4|28686.4|28679.4|105
1681967100000|2023-04-20 05:05:00|28681.4|28674.4|28691.4|28684.4|28691.4|28684.4|28681.4|28674.4|201
1681967400000|2023-04-20 05:10:00|28693.9|28686.9|28688.9|28681.9|28696.4|28689.4|28686.4|28679.4|266
1681967700000|2023-04-20 05:15:00|28686.4|28679.4|28686.4|28679.4|28691.4|28684.4|28686.4|28679.4|43
1681968000000|2023-04-20 05:20:00|28683.9|28676.9|28666.4|28659.4|28683.9|28676.9|28666.4|28659.4|259
1681968300000|2023-04-20 05:25:00|28661.4|28654.4|28656.4|28649.4|28666.4|28659.4|28656.4|28649.4|180
1681968600000|2023-04-20 05:30:00|28661.4|28654.4|28666.4|28659.4|28676.4|28669.4|28656.4|28649.4|213
1681968900000|2023-04-20 05:35:00|28663.9|28656.9|28671.4|28664.4|28671.4|28664.4|28661.4|28654.4|121
1681969200000|2023-04-20 05:40:00|28666.4|28659.4|28671.4|28664.4|28676.4|28669.4|28663.9|28656.9|166
1681969500000|2023-04-20 05:45:00|28668.9|28661.9|28661.4|28654.4|28668.9|28661.9|28661.4|28654.4|89
1681969800000|2023-04-20 05:50:00|28656.4|28649.4|28656.4|28649.4|28663.9|28656.9|28651.4|28644.4|382
1681970100000|2023-04-20 05:55:00|28653.9|28646.9|28646.4|28639.4|28653.9|28646.9|28646.4|28639.4|174
1681970400000|2023-04-20 06:00:00|28651.4|28644.4|28633.9|28626.9|28651.4|28644.4|28631.4|28624.4|1262
1681970700000|2023-04-20 06:05:00|28636.4|28629.4|28626.4|28619.4|28636.4|28629.4|28623.9|28616.9|534
1681971000000|2023-04-20 06:10:00|28631.4|28624.4|28643.9|28636.9|28661.4|28654.4|28626.4|28619.4|660
1681971300000|2023-04-20 06:15:00|28646.4|28639.4|28651.4|28644.4|28656.4|28649.4|28646.4|28639.4|358
1681971600000|2023-04-20 06:20:00|28648.9|28641.9|28641.4|28634.4|28648.9|28641.9|28641.4|28634.4|121
1681971900000|2023-04-20 06:25:00|28643.9|28636.9|28641.4|28634.4|28646.4|28639.4|28641.4|28634.4|6
1681972200000|2023-04-20 06:30:00|28643.9|28636.9|28643.9|28636.9|28651.4|28644.4|28641.4|28634.4|102
1681972500000|2023-04-20 06:35:00|28646.4|28639.4|28641.4|28634.4|28646.4|28639.4|28641.4|28634.4|90
1681972800000|2023-04-20 06:40:00|28643.9|28636.9|28641.4|28634.4|28643.9|28636.9|28638.9|28631.9|18
1681973100000|2023-04-20 06:45:00|28638.9|28631.9|28641.4|28634.4|28641.4|28634.4|28638.9|28631.9|22
1681973400000|2023-04-20 06:50:00|28638.9|28631.9|28641.4|28634.4|28641.4|28634.4|28638.9|28631.9|2
1681973700000|2023-04-20 06:55:00|28638.9|28631.9|28631.4|28624.4|28641.4|28634.4|28631.4|28624.4|26
1681974000000|2023-04-20 07:00:00|28628.9|28621.9|28631.4|28624.4|28631.4|28624.4|28626.4|28619.4|87
1681974300000|2023-04-20 07:05:00|28636.4|28629.4|28631.4|28624.4|28636.4|28629.4|28631.4|28624.4|28
1681974600000|2023-04-20 07:10:00|28628.9|28621.9|28621.4|28614.4|28631.4|28624.4|28621.4|28614.4|113
1681974900000|2023-04-20 07:15:00|28616.4|28609.4|28616.4|28609.4|28621.4|28614.4|28611.4|28604.4|53
1681975200000|2023-04-20 07:20:00|28613.9|28606.9|28616.4|28609.4|28621.4|28614.4|28611.4|28604.4|49
1681975500000|2023-04-20 07:25:00|28613.9|28606.9|28606.4|28599.4|28613.9|28606.9|28606.4|28599.4|105
1681975800000|2023-04-20 07:30:00|28608.9|28601.9|28581.4|28574.4|28608.9|28601.9|28578.9|28571.9|173
1681976100000|2023-04-20 07:35:00|28578.9|28571.9|28561.4|28554.4|28578.9|28571.9|28551.4|28544.4|511
1681976400000|2023-04-20 07:40:00|28566.4|28559.4|28553.9|28546.9|28566.4|28559.4|28541.4|28534.4|153
1681976700000|2023-04-20 07:45:00|28551.4|28544.4|28563.9|28556.9|28566.4|28559.4|28551.4|28544.4|103
1681977000000|2023-04-20 07:50:00|28561.4|28554.4|28566.4|28559.4|28566.4|28559.4|28551.4|28544.4|49
1681977300000|2023-04-20 07:55:00|28563.9|28556.9|28553.9|28546.9|28566.4|28559.4|28551.4|28544.4|65
1681977600000|2023-04-20 08:00:00|28551.4|28544.4|28536.4|28529.4|28566.4|28559.4|28536.4|28529.4|120
1681977900000|2023-04-20 08:05:00|28533.9|28526.9|28531.4|28524.4|28548.9|28541.9|28531.4|28524.4|138
1681978200000|2023-04-20 08:10:00|28533.9|28526.9|28541.4|28534.4|28546.4|28539.4|28531.4|28524.4|80
1681978500000|2023-04-20 08:15:00|28536.4|28529.4|28546.4|28539.4|28551.4|28544.4|28536.4|28529.4|75
1681978800000|2023-04-20 08:20:00|28548.9|28541.9|28551.4|28544.4|28551.4|28544.4|28536.4|28529.4|48
1681979100000|2023-04-20 08:25:00|28546.4|28539.4|28533.9|28526.9|28551.4|28544.4|28531.4|28524.4|32
1681979400000|2023-04-20 08:30:00|28536.4|28529.4|28521.4|28514.4|28536.4|28529.4|28516.4|28509.4|76
1681979700000|2023-04-20 08:35:00|28523.9|28516.9|28521.4|28514.4|28531.4|28524.4|28518.9|28511.9|40
1681980000000|2023-04-20 08:40:00|28523.9|28516.9|28516.4|28509.4|28528.9|28521.9|28516.4|28509.4|37
1681980300000|2023-04-20 08:45:00|28518.9|28511.9|28533.9|28526.9|28533.9|28526.9|28511.4|28504.4|51
1681980600000|2023-04-20 08:50:00|28531.4|28524.4|28536.4|28529.4|28541.4|28534.4|28531.4|28524.4|52
1681980900000|2023-04-20 08:55:00|28531.4|28524.4|28531.4|28524.4|28541.4|28534.4|28526.4|28519.4|45
1681981200000|2023-04-20 09:00:00|28528.9|28521.9|28546.4|28539.4|28546.4|28539.4|28526.4|28519.4|24
1681981500000|2023-04-20 09:05:00|28541.4|28534.4|28536.4|28529.4|28543.9|28536.9|28531.4|28524.4|33
1681981800000|2023-04-20 09:10:00|28533.9|28526.9|28541.4|28534.4|28546.4|28539.4|28531.4|28524.4|19
1681982100000|2023-04-20 09:15:00|28538.9|28531.9|28541.4|28534.4|28546.4|28539.4|28536.4|28529.4|38
1681982400000|2023-04-20 09:20:00|28543.9|28536.9|28541.4|28534.4|28546.4|28539.4|28541.4|28534.4|30
1681982700000|2023-04-20 09:25:00|28543.9|28536.9|28546.4|28539.4|28548.9|28541.9|28541.4|28534.4|9
1681983000000|2023-04-20 09:30:00|28551.4|28544.4|28546.4|28539.4|28551.4|28544.4|28541.4|28534.4|40
1681983300000|2023-04-20 09:35:00|28543.9|28536.9|28531.4|28524.4|28546.4|28539.4|28531.4|28524.4|71
1681983600000|2023-04-20 09:40:00|28536.4|28529.4|28531.4|28524.4|28536.4|28529.4|28531.4|28524.4|7
1681983900000|2023-04-20 09:45:00|28533.9|28526.9|28531.4|28524.4|28536.4|28529.4|28531.4|28524.4|10
1681984200000|2023-04-20 09:50:00|28533.9|28526.9|28531.4|28524.4|28536.4|28529.4|28531.4|28524.4|22
1681984500000|2023-04-20 09:55:00|28526.4|28519.4|28526.4|28519.4|28531.4|28524.4|28526.4|28519.4|47
1681984800000|2023-04-20 10:00:00|28528.9|28521.9|28526.4|28519.4|28531.4|28524.4|28526.4|28519.4|22
1681985100000|2023-04-20 10:05:00|28531.4|28524.4|28526.4|28519.4|28531.4|28524.4|28521.4|28514.4|29
1681985400000|2023-04-20 10:10:00|28521.4|28514.4|28531.4|28524.4|28531.4|28524.4|28521.4|28514.4|93
1681985700000|2023-04-20 10:15:00|28528.9|28521.9|28523.9|28516.9|28531.4|28524.4|28521.4|28514.4|33
1681986000000|2023-04-20 10:20:00|28521.4|28514.4|28516.4|28509.4|28526.4|28519.4|28516.4|28509.4|34
1681986300000|2023-04-20 10:25:00|28518.9|28511.9|28526.4|28519.4|28528.9|28521.9|28516.4|28509.4|12
1681986600000|2023-04-20 10:30:00|28528.9|28521.9|28526.4|28519.4|28531.4|28524.4|28523.9|28516.9|12
1681986900000|2023-04-20 10:35:00|28528.9|28521.9|28526.4|28519.4|28531.4|28524.4|28526.4|28519.4|15
1681987200000|2023-04-20 10:40:00|28528.9|28521.9|28526.4|28519.4|28531.4|28524.4|28526.4|28519.4|40
1681987500000|2023-04-20 10:45:00|28521.4|28514.4|28536.4|28529.4|28541.4|28534.4|28521.4|28514.4|79
1681987800000|2023-04-20 10:50:00|28541.4|28534.4|28536.4|28529.4|28546.4|28539.4|28536.4|28529.4|89
1681988100000|2023-04-20 10:55:00|28533.9|28526.9|28546.4|28539.4|28546.4|28539.4|28531.4|28524.4|8
1681988400000|2023-04-20 11:00:00|28541.4|28534.4|28531.4|28524.4|28546.4|28539.4|28531.4|28524.4|39
1681988700000|2023-04-20 11:05:00|28533.9|28526.9|28541.4|28534.4|28541.4|28534.4|28526.4|28519.4|11
1681989000000|2023-04-20 11:10:00|28543.9|28536.9|28543.9|28536.9|28551.4|28544.4|28541.4|28534.4|46
1681989300000|2023-04-20 11:15:00|28541.4|28534.4|28541.4|28534.4|28546.4|28539.4|28536.4|28529.4|2
1681989600000|2023-04-20 11:20:00|28538.9|28531.9|28546.4|28539.4|28546.4|28539.4|28538.9|28531.9|13
1681989900000|2023-04-20 11:25:00|28543.9|28536.9|28541.4|28534.4|28546.4|28539.4|28541.4|28534.4|3
1681990200000|2023-04-20 11:30:00|28538.9|28531.9|28526.4|28519.4|28538.9|28531.9|28526.4|28519.4|47
1681990500000|2023-04-20 11:35:00|28528.9|28521.9|28531.4|28524.4|28536.4|28529.4|28526.4|28519.4|32
1681990800000|2023-04-20 11:40:00|28533.9|28526.9|28536.4|28529.4|28541.4|28534.4|28531.4|28524.4|24
1681991100000|2023-04-20 11:45:00|28538.9|28531.9|28536.4|28529.4|28538.9|28531.9|28531.4|28524.4|17
1681991400000|2023-04-20 11:50:00|28533.9|28526.9|28531.4|28524.4|28536.4|28529.4|28531.4|28524.4|4
1681991700000|2023-04-20 11:55:00|||||||||82
1681992000000|2023-04-20 12:00:00|28533.9|28526.9|28526.4|28519.4|28533.9|28526.9|28523.9|28516.9|122
1681992300000|2023-04-20 12:05:00|28528.9|28521.9|28526.4|28519.4|28531.4|28524.4|28523.9|28516.9|25
1681992600000|2023-04-20 12:10:00|28523.9|28516.9|28521.4|28514.4|28526.4|28519.4|28521.4|28514.4|36
1681992900000|2023-04-20 12:15:00|28523.9|28516.9|28526.4|28519.4|28531.4|28524.4|28516.4|28509.4|52
1681993200000|2023-04-20 12:20:00|28528.9|28521.9|28541.4|28534.4|28541.4|28534.4|28526.4|28519.4|19
1681993500000|2023-04-20 12:25:00|28538.9|28531.9|28536.4|28529.4|28541.4|28534.4|28536.4|28529.4|57
1681993800000|2023-04-20 12:30:00|28538.9|28531.9|28501.4|28494.4|28541.4|28534.4|28496.4|28489.4|295
1681994100000|2023-04-20 12:35:00|28506.4|28499.4|28521.4|28514.4|28526.4|28519.4|28506.4|28499.4|67
1681994400000|2023-04-20 12:40:00|28518.9|28511.9|28521.4|28514.4|28526.4|28519.4|28516.4|28509.4|37
1681994700000|2023-04-20 12:45:00|28523.9|28516.9|28516.4|28509.4|28523.9|28516.9|28511.4|28504.4|56
1681995000000|2023-04-20 12:50:00|28518.9|28511.9|28531.4|28524.4|28538.9|28531.9|28516.4|28509.4|20
1681995300000|2023-04-20 12:55:00|28533.9|28526.9|28541.4|28534.4|28541.4|28534.4|28526.4|28519.4|21
1681995600000|2023-04-20 13:00:00|28543.9|28536.9|28531.4|28524.4|28546.4|28539.4|28528.9|28521.9|62
1681995900000|2023-04-20 13:05:00|28533.9|28526.9|28531.4|28524.4|28536.4|28529.4|28523.9|28516.9|27
1681996200000|2023-04-20 13:10:00|28528.9|28521.9|28536.4|28529.4|28536.4|28529.4|28526.4|28519.4|20
1681996500000|2023-04-20 13:15:00|28533.9|28526.9|28531.4|28524.4|28536.4|28529.4|28526.4|28519.4|29
1681996800000|2023-04-20 13:20:00|28533.9|28526.9|28536.4|28529.4|28538.9|28531.9|28531.4|28524.4|104
1681997100000|2023-04-20 13:25:00|28533.9|28526.9|28531.4|28524.4|28541.4|28534.4|28531.4|28524.4|49
1681997400000|2023-04-20 13:30:00|28528.9|28521.9|28561.4|28554.4|28566.4|28559.4|28526.4|28519.4|437
1681997700000|2023-04-20 13:35:00|28563.9|28556.9|28556.4|28549.4|28576.4|28569.4|28556.4|28549.4|254
1681998000000|2023-04-20 13:40:00|28561.4|28554.4|28571.4|28564.4|28571.4|28564.4|28556.4|28549.4|165
1681998300000|2023-04-20 13:45:00|28566.4|28559.4|28581.4|28574.4|28593.9|28586.9|28566.4|28559.4|442
1681998600000|2023-04-20 13:50:00|28576.4|28569.4|28576.4|28569.4|28596.4|28589.4|28571.4|28564.4|264
1681998900000|2023-04-20 13:55:00|28573.9|28566.9|28571.4|28564.4|28576.4|28569.4|28561.4|28554.4|256
1681999200000|2023-04-20 14:00:00|28568.9|28561.9|28576.4|28569.4|28583.9|28576.9|28556.4|28549.4|170
1681999500000|2023-04-20 14:05:00|28573.9|28566.9|28598.9|28591.9|28598.9|28591.9|28571.4|28564.4|210
1681999800000|2023-04-20 14:10:00|28601.4|28594.4|28616.4|28609.4|28621.4|28614.4|28601.4|28594.4|276
1682000100000|2023-04-20 14:15:00|28613.9|28606.9|28621.4|28614.4|28628.9|28621.9|28606.4|28599.4|254
1682000400000|2023-04-20 14:20:00|28616.4|28609.4|28618.9|28611.9|28631.4|28624.4|28616.4|28609.4|110
1682000700000|2023-04-20 14:25:00|28616.4|28609.4|28626.4|28619.4|28633.9|28626.9|28616.4|28609.4|139
1682001000000|2023-04-20 14:30:00|28628.9|28621.9|28643.9|28636.9|28651.4|28644.4|28626.4|28619.4|166
1682001300000|2023-04-20 14:35:00|28641.4|28634.4|28626.4|28619.4|28646.4|28639.4|28626.4|28619.4|151
1682001600000|2023-04-20 14:40:00|28631.4|28624.4|28636.4|28629.4|28641.4|28634.4|28626.4|28619.4|79
1682001900000|2023-04-20 14:45:00|28638.9|28631.9|28641.4|28634.4|28646.4|28639.4|28636.4|28629.4|90
1682002200000|2023-04-20 14:50:00|28643.9|28636.9|28636.4|28629.4|28651.4|28644.4|28636.4|28629.4|67
1682002500000|2023-04-20 14:55:00|28641.4|28634.4|28646.4|28639.4|28651.4|28644.4|28631.4|28624.4|77
1682002800000|2023-04-20 15:00:00|28651.4|28644.4|28631.4|28624.4|28651.4|28644.4|28631.4|28624.4|70
1682003100000|2023-04-20 15:05:00|28633.9|28626.9|28621.4|28614.4|28636.4|28629.4|28601.4|28594.4|89
1682003400000|2023-04-20 15:10:00|28623.9|28616.9|28621.4|28614.4|28626.4|28619.4|28616.4|28609.4|62
1682003700000|2023-04-20 15:15:00|28616.4|28609.4|28616.4|28609.4|28621.4|28614.4|28613.9|28606.9|145
1682004000000|2023-04-20 15:20:00|28618.9|28611.9|28606.4|28599.4|28621.4|28614.4|28603.9|28596.9|139
1682004300000|2023-04-20 15:25:00|28601.4|28594.4|28606.4|28599.4|28606.4|28599.4|28591.4|28584.4|89
1682004600000|2023-04-20 15:30:00|28601.4|28594.4|28596.4|28589.4|28611.4|28604.4|28596.4|28589.4|118
1682004900000|2023-04-20 15:35:00|28598.9|28591.9|28601.4|28594.4|28606.4|28599.4|28596.4|28589.4|151
1682005200000|2023-04-20 15:40:00|28603.9|28596.9|28626.4|28619.4|28626.4|28619.4|28601.4|28594.4|74
1682005500000|2023-04-20 15:45:00|28623.9|28616.9|28633.9|28626.9|28636.4|28629.4|28621.4|28614.4|264
1682005800000|2023-04-20 15:50:00|28631.4|28624.4|28631.4|28624.4|28636.4|28629.4|28626.4|28619.4|28
1682006100000|2023-04-20 15:55:00|28628.9|28621.9|28616.4|28609.4|28631.4|28624.4|28613.9|28606.9|213
1682006400000|2023-04-20 16:00:00|28611.4|28604.4|28601.4|28594.4|28616.4|28609.4|28596.4|28589.4|47
1682006700000|2023-04-20 16:05:00|28598.9|28591.9|28598.9|28591.9|28603.9|28596.9|28591.4|28584.4|67
1682007000000|2023-04-20 16:10:00|28601.4|28594.4|28616.4|28609.4|28616.4|28609.4|28601.4|28594.4|36
1682007300000|2023-04-20 16:15:00|28611.4|28604.4|28613.9|28606.9|28621.4|28614.4|28611.4|28604.4|139
1682007600000|2023-04-20 16:20:00|28611.4|28604.4|28616.4|28609.4|28616.4|28609.4|28611.4|28604.4|54
1682007900000|2023-04-20 16:25:00|28613.9|28606.9|28621.4|28614.4|28626.4|28619.4|28611.4|28604.4|164
1682008200000|2023-04-20 16:30:00|28623.9|28616.9|28633.9|28626.9|28641.4|28634.4|28616.4|28609.4|178
1682008500000|2023-04-20 16:35:00|28631.4|28624.4|28631.4|28624.4|28646.4|28639.4|28631.4|28624.4|75
1682008800000|2023-04-20 16:40:00|28636.4|28629.4|28636.4|28629.4|28641.4|28634.4|28631.4|28624.4|110
1682009100000|2023-04-20 16:45:00|28638.9|28631.9|28636.4|28629.4|28646.4|28639.4|28631.4|28624.4|86
1682009400000|2023-04-20 16:50:00|28638.9|28631.9|28646.4|28639.4|28646.4|28639.4|28636.4|28629.4|108
1682009700000|2023-04-20 16:55:00|28643.9|28636.9|28646.4|28639.4|28648.9|28641.9|28641.4|28634.4|60
1682010000000|2023-04-20 17:00:00|28641.4|28634.4|28651.4|28644.4|28651.4|28644.4|28641.4|28634.4|53
1682010300000|2023-04-20 17:05:00|28653.9|28646.9|28661.4|28654.4|28666.4|28659.4|28651.4|28644.4|228
1682010600000|2023-04-20 17:10:00|28656.4|28649.4|28676.4|28669.4|28676.4|28669.4|28656.4|28649.4|94
1682010900000|2023-04-20 17:15:00|28673.9|28666.9|28671.4|28664.4|28676.4|28669.4|28666.4|28659.4|56
1682011200000|2023-04-20 17:20:00|28668.9|28661.9|28671.4|28664.4|28671.4|28664.4|28661.4|28654.4|92
1682011500000|2023-04-20 17:25:00|28673.9|28666.9|28676.4|28669.4|28676.4|28669.4|28671.4|28664.4|56
1682011800000|2023-04-20 17:30:00|28678.9|28671.9|28678.9|28671.9|28681.4|28674.4|28676.4|28669.4|28
1682012100000|2023-04-20 17:35:00|28676.4|28669.4|28676.4|28669.4|28681.4|28674.4|28676.4|28669.4|42
1682012400000|2023-04-20 17:40:00|28671.4|28664.4|28671.4|28664.4|28676.4|28669.4|28666.4|28659.4|89
1682012700000|2023-04-20 17:45:00|28676.4|28669.4|28676.4|28669.4|28681.4|28674.4|28676.4|28669.4|66
1682013000000|2023-04-20 17:50:00|28671.4|28664.4|28686.4|28679.4|28691.4|28684.4|28671.4|28664.4|134
1682013300000|2023-04-20 17:55:00|28688.9|28681.9|28661.4|28654.4|28691.4|28684.4|28661.4|28654.4|103
1682013600000|2023-04-20 18:00:00|28663.9|28656.9|28661.4|28654.4|28666.4|28659.4|28653.9|28646.9|93
1682013900000|2023-04-20 18:05:00|28658.9|28651.9|28661.4|28654.4|28668.9|28661.9|28651.4|28644.4|73
1682014200000|2023-04-20 18:10:00|28658.9|28651.9|28653.9|28646.9|28666.4|28659.4|28651.4|28644.4|16
1682014500000|2023-04-20 18:15:00|28651.4|28644.4|28641.4|28634.4|28656.4|28649.4|28636.4|28629.4|21
1682014800000|2023-04-20 18:20:00|28636.4|28629.4|28636.4|28629.4|28646.4|28639.4|28636.4|28629.4|34
1682015100000|2023-04-20 18:25:00|28641.4|28634.4|28631.4|28624.4|28641.4|28634.4|28626.4|28619.4|61
1682015400000|2023-04-20 18:30:00|28628.9|28621.9|28606.4|28599.4|28636.4|28629.4|28606.4|28599.4|92
1682015700000|2023-04-20 18:35:00|28601.4|28594.4|28601.4|28594.4|28601.4|28594.4|28591.4|28584.4|125
1682016000000|2023-04-20 18:40:00|28598.9|28591.9|28581.4|28574.4|28601.4|28594.4|28578.9|28571.9|202
1682016300000|2023-04-20 18:45:00|28583.9|28576.9|28576.4|28569.4|28596.4|28589.4|28571.4|28564.4|81
1682016600000|2023-04-20 18:50:00|28573.9|28566.9|28586.4|28579.4|28591.4|28584.4|28573.9|28566.9|80
1682016900000|2023-04-20 18:55:00|28583.9|28576.9|28596.4|28589.4|28598.9|28591.9|28581.4|28574.4|59
1682017200000|2023-04-20 19:00:00|28598.9|28591.9|28581.4|28574.4|28606.4|28599.4|28576.4|28569.4|53
1682017500000|2023-04-20 19:05:00|28578.9|28571.9|28581.4|28574.4|28586.4|28579.4|28573.9|28566.9|65
1682017800000|2023-04-20 19:10:00|28578.9|28571.9|28561.4|28554.4|28578.9|28571.9|28561.4|28554.4|111
1682018100000|2023-04-20 19:15:00|28563.9|28556.9|28546.4|28539.4|28563.9|28556.9|28546.4|28539.4|126
1682018400000|2023-04-20 19:20:00|28541.4|28534.4|28546.4|28539.4|28553.9|28546.9|28541.4|28534.4|74
1682018700000|2023-04-20 19:25:00|28548.9|28541.9|28546.4|28539.4|28561.4|28554.4|28541.4|28534.4|107
1682019000000|2023-04-20 19:30:00|28548.9|28541.9|28561.4|28554.4|28566.4|28559.4|28548.9|28541.9|57
1682019300000|2023-04-20 19:35:00|28558.9|28551.9|28556.4|28549.4|28561.4|28554.4|28546.4|28539.4|96
1682019600000|2023-04-20 19:40:00|28558.9|28551.9|28551.4|28544.4|28566.4|28559.4|28551.4|28544.4|122
1682019900000|2023-04-20 19:45:00|28548.9|28541.9|28561.4|28554.4|28561.4|28554.4|28546.4|28539.4|182
1682020200000|2023-04-20 19:50:00|28556.4|28549.4|28586.4|28579.4|28586.4|28579.4|28551.4|28544.4|144
1682020500000|2023-04-20 19:55:00|28591.4|28584.4|28611.4|28604.4|28611.4|28604.4|28591.4|28584.4|383
1682020800000|2023-04-20 20:00:00|28606.4|28599.4|28616.4|28609.4|28621.4|28614.4|28606.4|28599.4|144
1682021100000|2023-04-20 20:05:00|28611.4|28604.4|28603.9|28596.9|28616.4|28609.4|28601.4|28594.4|31
1682021400000|2023-04-20 20:10:00|28606.4|28599.4|28606.4|28599.4|28606.4|28599.4|28601.4|28594.4|18
1682021700000|2023-04-20 20:15:00|28603.9|28596.9|28606.4|28599.4|28608.9|28601.9|28601.4|28594.4|15
1682022000000|2023-04-20 20:20:00|28608.9|28601.9|28613.9|28606.9|28616.4|28609.4|28606.4|28599.4|0
1682022300000|2023-04-20 20:25:00|28611.4|28604.4|28611.4|28604.4|28611.4|28604.4|28606.4|28599.4|35
1682022600000|2023-04-20 20:30:00|28608.9|28601.9|28606.4|28599.4|28608.9|28601.9|28603.9|28596.9|4
1682023200000|2023-04-20 20:40:00|||||||||2
1682023500000|2023-04-20 20:45:00|||||||||4
1682023800000|2023-04-20 20:50:00|||||||||17
1682024100000|2023-04-20 20:55:00|28611.4|28604.4|28617.9|28602.9|28617.9|28604.4|28606.4|28595.4|60
1682024400000|2023-04-20 21:00:00|28615.4|28600.4|28590.4|28575.4|28617.9|28602.9|28580.4|28565.4|10
1682024700000|2023-04-20 21:05:00|28592.9|28577.9|28600.4|28585.4|28600.4|28585.4|28592.9|28577.9|2
1682025000000|2023-04-20 21:10:00|28602.9|28587.9|28611.1|28581.1|28611.1|28590.4|28600.4|28580.7|11377
1682025300000|2023-04-20 21:15:00|28611.3|28581.3|28609|28579|28611.3|28581.3|28608.9|28578.9|0
1682025600000|2023-04-20 21:20:00|28608.9|28578.9|28608.9|28578.9|28609.8|28579.8|28608.9|28578.9|0
1682026200000|2023-04-20 21:30:00|28608.8|28578.8|28607|28577|28608.8|28578.8|28607|28577|0
1682026500000|2023-04-20 21:35:00|28606.5|28576.5|28607.2|28577.2|28607.2|28577.2|28606.1|28576.1|0
1682026800000|2023-04-20 21:40:00|28606.1|28576.1|28605.4|28575.4|28606.1|28576.1|28605.4|28575.4|0
1682027100000|2023-04-20 21:45:00|28605|28575|28604.5|28574.5|28605|28575|28604.2|28574.2|0
1682027400000|2023-04-20 21:50:00|28604.7|28574.7|28604.2|28574.2|28604.7|28574.7|28604.2|28574.2|0
1682027700000|2023-04-20 21:55:00|28604.1|28574.1|28603.5|28573.5|28604.1|28574.1|28603.3|28573.3|0
1682028000000|2023-04-20 22:00:00|28605.7|28575.7|28607.9|28592.9|28615.4|28600.4|28603.9|28573.9|10
1682028300000|2023-04-20 22:05:00|28605.4|28590.4|28605.4|28590.4|28607.9|28592.9|28605.4|28590.4|0
1682028600000|2023-04-20 22:10:00|28607.9|28592.9|28597.9|28582.9|28607.9|28592.9|28597.9|28582.9|0
1682029200000|2023-04-20 22:20:00|28600.4|28585.4|28600.4|28585.4|28602.9|28587.9|28600.4|28585.4|0
1682029500000|2023-04-20 22:25:00|28602.9|28587.9|28600.4|28585.4|28602.9|28587.9|28600.4|28585.4|0
1682029800000|2023-04-20 22:30:00|28597.9|28582.9|28602.9|28587.9|28602.9|28587.9|28597.9|28582.9|1
1682030100000|2023-04-20 22:35:00|28600.4|28585.4|28600.4|28585.4|28600.4|28585.4|28600.4|28585.4|0
1682030400000|2023-04-20 22:40:00|28602.9|28587.9|28597.9|28582.9|28602.9|28587.9|28595.4|28580.4|2
1682030700000|2023-04-20 22:45:00|28592.9|28577.9|28585.4|28570.4|28592.9|28577.9|28585.4|28570.4|38
1682031300000|2023-04-20 22:55:00|28592.9|28577.9|28592.9|28577.9|28597.9|28582.9|28592.9|28577.9|20
1682031600000|2023-04-20 23:00:00|28590.4|28575.4|28592.9|28577.9|28595.4|28580.4|28585.4|28570.4|99
1682031900000|2023-04-20 23:05:00|28600.4|28585.4|28590.4|28575.4|28600.4|28585.4|28590.4|28575.4|22
1682032200000|2023-04-20 23:10:00|28592.9|28577.9|28587.9|28572.9|28592.9|28577.9|28587.9|28572.9|19
1682032500000|2023-04-20 23:15:00|28590.4|28575.4|28582.9|28567.9|28590.4|28575.4|28580.4|28565.4|13
1682032800000|2023-04-20 23:20:00|28580.4|28565.4|28570.4|28555.4|28582.9|28567.9|28570.4|28555.4|75
1682033100000|2023-04-20 23:25:00|28572.9|28557.9|28575.4|28560.4|28575.4|28560.4|28570.4|28555.4|30
1682033400000|2023-04-20 23:30:00|28577.9|28562.9|28588.9|28581.9|28591.4|28584.4|28575.4|28560.4|9031
1682033700000|2023-04-20 23:35:00|28586.4|28579.4|28576.4|28569.4|28591.4|28584.4|28576.4|28569.4|77
1682034000000|2023-04-20 23:40:00|28581.4|28574.4|28556.4|28549.4|28581.4|28574.4|28551.4|28544.4|173
1682034300000|2023-04-20 23:45:00|28558.9|28551.9|28566.4|28559.4|28571.4|28564.4|28551.4|28544.4|224
1682034600000|2023-04-20 23:50:00|28561.4|28554.4|28566.4|28559.4|28566.4|28559.4|28556.4|28549.4|128
1682034900000|2023-04-20 23:55:00|28563.9|28556.9|28571.4|28564.4|28576.4|28569.4|28561.4|28554.4|151
1682035200000|2023-04-21 00:00:00|28566.4|28559.4|28576.4|28569.4|28601.4|28594.4|28556.4|28549.4|1547
1682035500000|2023-04-21 00:05:00|28573.9|28566.9|28566.4|28559.4|28576.4|28569.4|28546.4|28539.4|615
1682035800000|2023-04-21 00:10:00|28563.9|28556.9|28611.4|28604.4|28618.9|28611.9|28563.9|28556.9|246
1682036100000|2023-04-21 00:15:00|28613.9|28606.9|28631.4|28624.4|28646.4|28639.4|28611.4|28604.4|421
1682036400000|2023-04-21 00:20:00|28633.9|28626.9|28626.4|28619.4|28641.4|28634.4|28616.4|28609.4|323
1682036700000|2023-04-21 00:25:00|28631.4|28624.4|28621.4|28614.4|28631.4|28624.4|28601.4|28594.4|311
1682037000000|2023-04-21 00:30:00|28616.4|28609.4|28621.4|28614.4|28631.4|28624.4|28611.4|28604.4|267
1682037300000|2023-04-21 00:35:00|28623.9|28616.9|28651.4|28644.4|28663.9|28656.9|28611.4|28604.4|364
1682037600000|2023-04-21 00:40:00|28656.4|28649.4|28668.9|28661.9|28671.4|28664.4|28656.4|28649.4|279
1682037900000|2023-04-21 00:45:00|28666.4|28659.4|28671.4|28664.4|28681.4|28674.4|28663.9|28656.9|357
1682038200000|2023-04-21 00:50:00|28676.4|28669.4|28721.4|28714.4|28723.9|28716.9|28671.4|28664.4|522
1682038500000|2023-04-21 00:55:00|28718.9|28711.9|28771.4|28764.4|28771.4|28764.4|28701.4|28694.4|1327
1682038800000|2023-04-21 01:00:00|28768.9|28761.9|28751.4|28744.4|28781.4|28774.4|28746.4|28739.4|1005
1682039100000|2023-04-21 01:05:00|28746.4|28739.4|28721.4|28714.4|28751.4|28744.4|28721.4|28714.4|443
1682039400000|2023-04-21 01:10:00|28716.4|28709.4|28666.4|28659.4|28716.4|28709.4|28666.4|28659.4|937
1682039700000|2023-04-21 01:15:00|28661.4|28654.4|28656.4|28649.4|28686.4|28679.4|28651.4|28644.4|536
1682040000000|2023-04-21 01:20:00|28651.4|28644.4|28656.4|28649.4|28656.4|28649.4|28631.4|28624.4|447
1682040300000|2023-04-21 01:25:00|28653.9|28646.9|28621.4|28614.4|28661.4|28654.4|28621.4|28614.4|257
1682040600000|2023-04-21 01:30:00|28618.9|28611.9|28621.4|28614.4|28626.4|28619.4|28596.4|28589.4|534
1682040900000|2023-04-21 01:35:00|28618.9|28611.9|28601.4|28594.4|28621.4|28614.4|28591.4|28584.4|402
1682041200000|2023-04-21 01:40:00|28598.9|28591.9|28621.4|28614.4|28626.4|28619.4|28596.4|28589.4|253
1682041500000|2023-04-21 01:45:00|28623.9|28616.9|28641.4|28634.4|28651.4|28644.4|28621.4|28614.4|256
1682041800000|2023-04-21 01:50:00|28646.4|28639.4|28656.4|28649.4|28661.4|28654.4|28646.4|28639.4|186
1682042100000|2023-04-21 01:55:00|28653.9|28646.9|28648.9|28641.9|28656.4|28649.4|28641.4|28634.4|101
1682042400000|2023-04-21 02:00:00|28646.4|28639.4|28646.4|28639.4|28646.4|28639.4|28631.4|28624.4|120
1682042700000|2023-04-21 02:05:00|28643.9|28636.9|28646.4|28639.4|28656.4|28649.4|28641.4|28634.4|93
1682043000000|2023-04-21 02:10:00|28651.4|28644.4|28641.4|28634.4|28661.4|28654.4|28641.4|28634.4|174
1682043300000|2023-04-21 02:15:00|28638.9|28631.9|28646.4|28639.4|28646.4|28639.4|28633.9|28626.9|117
1682043600000|2023-04-21 02:20:00|28643.9|28636.9|28656.4|28649.4|28656.4|28649.4|28641.4|28634.4|77
1682043900000|2023-04-21 02:25:00|28661.4|28654.4|28631.4|28624.4|28661.4|28654.4|28631.4|28624.4|312
1682044200000|2023-04-21 02:30:00|28626.4|28619.4|28626.4|28619.4|28631.4|28624.4|28621.4|28614.4|112
1682044500000|2023-04-21 02:35:00|28631.4|28624.4|28623.9|28616.9|28631.4|28624.4|28621.4|28614.4|73
1682044800000|2023-04-21 02:40:00|28621.4|28614.4|28611.4|28604.4|28626.4|28619.4|28611.4|28604.4|106
1682045100000|2023-04-21 02:45:00|28608.9|28601.9|28606.4|28599.4|28611.4|28604.4|28601.4|28594.4|75
1682045400000|2023-04-21 02:50:00|28611.4|28604.4|28611.4|28604.4|28611.4|28604.4|28601.4|28594.4|65
1682045700000|2023-04-21 02:55:00|28613.9|28606.9|28618.9|28611.9|28618.9|28611.9|28611.4|28604.4|48
1682046000000|2023-04-21 03:00:00|28621.4|28614.4|28626.4|28619.4|28626.4|28619.4|28616.4|28609.4|55
1682046300000|2023-04-21 03:05:00|28628.9|28621.9|28631.4|28624.4|28631.4|28624.4|28626.4|28619.4|63
1682046600000|2023-04-21 03:10:00|28636.4|28629.4|28641.4|28634.4|28641.4|28634.4|28631.4|28624.4|83
1682046900000|2023-04-21 03:15:00|28643.9|28636.9|28631.4|28624.4|28646.4|28639.4|28631.4|28624.4|57
1682047200000|2023-04-21 03:20:00|28628.9|28621.9|28626.4|28619.4|28631.4|28624.4|28626.4|28619.4|25
1682047500000|2023-04-21 03:25:00|28623.9|28616.9|28618.9|28611.9|28623.9|28616.9|28616.4|28609.4|86
1682047800000|2023-04-21 03:30:00|28616.4|28609.4|28631.4|28624.4|28643.9|28636.9|28616.4|28609.4|186
1682048100000|2023-04-21 03:35:00|28633.9|28626.9|28621.4|28614.4|28636.4|28629.4|28618.9|28611.9|20
1682048400000|2023-04-21 03:40:00|28618.9|28611.9|28611.4|28604.4|28618.9|28611.9|28611.4|28604.4|60
1682048700000|2023-04-21 03:45:00|28613.9|28606.9|28606.4|28599.4|28613.9|28606.9|28606.4|28599.4|54
1682049000000|2023-04-21 03:50:00|28611.4|28604.4|28596.4|28589.4|28611.4|28604.4|28591.4|28584.4|230
1682049300000|2023-04-21 03:55:00|28601.4|28594.4|28596.4|28589.4|28606.4|28599.4|28591.4|28584.4|138
1682049600000|2023-04-21 04:00:00|28598.9|28591.9|28586.4|28579.4|28598.9|28591.9|28583.9|28576.9|160
1682049900000|2023-04-21 04:05:00|28583.9|28576.9|28586.4|28579.4|28586.4|28579.4|28581.4|28574.4|96
1682050200000|2023-04-21 04:10:00|28583.9|28576.9|28578.9|28571.9|28586.4|28579.4|28578.9|28571.9|95
1682050500000|2023-04-21 04:15:00|28576.4|28569.4|28581.4|28574.4|28581.4|28574.4|28576.4|28569.4|231
1682050800000|2023-04-21 04:20:00|28586.4|28579.4|28556.4|28549.4|28586.4|28579.4|28556.4|28549.4|484
1682051100000|2023-04-21 04:25:00|28561.4|28554.4|28556.4|28549.4|28563.9|28556.9|28556.4|28549.4|62
1682051400000|2023-04-21 04:30:00|28551.4|28544.4|28541.4|28534.4|28551.4|28544.4|28541.4|28534.4|179
1682051700000|2023-04-21 04:35:00|28538.9|28531.9|28536.4|28529.4|28541.4|28534.4|28531.4|28524.4|177
1682052000000|2023-04-21 04:40:00|28541.4|28534.4|28541.4|28534.4|28541.4|28534.4|28531.4|28524.4|132
1682052300000|2023-04-21 04:45:00|28543.9|28536.9|28556.4|28549.4|28576.4|28569.4|28541.4|28534.4|275
1682052600000|2023-04-21 04:50:00|28551.4|28544.4|28556.4|28549.4|28556.4|28549.4|28546.4|28539.4|69
1682052900000|2023-04-21 04:55:00|28558.9|28551.9|28566.4|28559.4|28566.4|28559.4|28556.4|28549.4|134
1682053200000|2023-04-21 05:00:00|28563.9|28556.9|28561.4|28554.4|28566.4|28559.4|28561.4|28554.4|144
1682053500000|2023-04-21 05:05:00|28563.9|28556.9|28561.4|28554.4|28566.4|28559.4|28556.4|28549.4|120
1682053800000|2023-04-21 05:10:00|28556.4|28549.4|28566.4|28559.4|28571.4|28564.4|28556.4|28549.4|96
1682054100000|2023-04-21 05:15:00|28568.9|28561.9|28581.4|28574.4|28581.4|28574.4|28566.4|28559.4|138
1682054400000|2023-04-21 05:20:00|28578.9|28571.9|28576.4|28569.4|28581.4|28574.4|28576.4|28569.4|119
1682054700000|2023-04-21 05:25:00|28578.9|28571.9|28581.4|28574.4|28581.4|28574.4|28571.4|28564.4|107
1682055000000|2023-04-21 05:30:00|28578.9|28571.9|28581.4|28574.4|28588.9|28581.9|28576.4|28569.4|136
1682055300000|2023-04-21 05:35:00|28576.4|28569.4|28581.4|28574.4|28581.4|28574.4|28571.4|28564.4|127
1682055600000|2023-04-21 05:40:00|28583.9|28576.9|28591.4|28584.4|28591.4|28584.4|28581.4|28574.4|197
1682055900000|2023-04-21 05:45:00|28596.4|28589.4|28593.9|28586.9|28596.4|28589.4|28591.4|28584.4|154
1682056200000|2023-04-21 05:50:00|28596.4|28589.4|28586.4|28579.4|28601.4|28594.4|28583.9|28576.9|210
1682056500000|2023-04-21 05:55:00|28583.9|28576.9|28571.4|28564.4|28583.9|28576.9|28566.4|28559.4|612
1682056800000|2023-04-21 06:00:00|28568.9|28561.9|28576.4|28569.4|28581.4|28574.4|28561.4|28554.4|929
1682057100000|2023-04-21 06:05:00|28573.9|28566.9|28561.4|28554.4|28576.4|28569.4|28561.4|28554.4|360
1682057400000|2023-04-21 06:10:00|28566.4|28559.4|28568.9|28561.9|28576.4|28569.4|28561.4|28554.4|328
1682057700000|2023-04-21 06:15:00|28571.4|28564.4|28571.4|28564.4|28573.9|28566.9|28566.4|28559.4|98
1682058000000|2023-04-21 06:20:00|28573.9|28566.9|28571.4|28564.4|28576.4|28569.4|28571.4|28564.4|95
1682058300000|2023-04-21 06:25:00|28568.9|28561.9|28566.4|28559.4|28571.4|28564.4|28566.4|28559.4|14
1682058600000|2023-04-21 06:30:00|28561.4|28554.4|28551.4|28544.4|28561.4|28554.4|28551.4|28544.4|101
1682058900000|2023-04-21 06:35:00|28556.4|28549.4|28548.9|28541.9|28561.4|28554.4|28548.9|28541.9|111
1682059200000|2023-04-21 06:40:00|28546.4|28539.4|28551.4|28544.4|28556.4|28549.4|28546.4|28539.4|51
1682059500000|2023-04-21 06:45:00|28548.9|28541.9|28551.4|28544.4|28553.9|28546.9|28548.9|28541.9|5
1682059800000|2023-04-21 06:50:00|28553.9|28546.9|28548.9|28541.9|28556.4|28549.4|28546.4|28539.4|160
1682060100000|2023-04-21 06:55:00|28546.4|28539.4|28546.4|28539.4|28551.4|28544.4|28546.4|28539.4|34
1682060400000|2023-04-21 07:00:00|28551.4|28544.4|28551.4|28544.4|28556.4|28549.4|28546.4|28539.4|101
1682060700000|2023-04-21 07:05:00|28556.4|28549.4|28556.4|28549.4|28561.4|28554.4|28551.4|28544.4|63
1682061000000|2023-04-21 07:10:00|28551.4|28544.4|28531.4|28524.4|28551.4|28544.4|28531.4|28524.4|39
1682061300000|2023-04-21 07:15:00|28533.9|28526.9|28541.4|28534.4|28551.4|28544.4|28533.9|28526.9|135
1682061600000|2023-04-21 07:20:00|28543.9|28536.9|28541.4|28534.4|28553.9|28546.9|28541.4|28534.4|40
1682061900000|2023-04-21 07:25:00|28536.4|28529.4|28531.4|28524.4|28538.9|28531.9|28526.4|28519.4|76
1682062200000|2023-04-21 07:30:00|28526.4|28519.4|28531.4|28524.4|28531.4|28524.4|28513.9|28506.9|319
1682062500000|2023-04-21 07:35:00|28526.4|28519.4|28541.4|28534.4|28543.9|28536.9|28521.4|28514.4|214
1682062800000|2023-04-21 07:40:00|28536.4|28529.4|28526.4|28519.4|28541.4|28534.4|28521.4|28514.4|72
1682063100000|2023-04-21 07:45:00|28523.9|28516.9|28536.4|28529.4|28536.4|28529.4|28521.4|28514.4|37
1682063400000|2023-04-21 07:50:00|28541.4|28534.4|28553.9|28546.9|28561.4|28554.4|28541.4|28534.4|126
1682063700000|2023-04-21 07:55:00|28551.4|28544.4|28546.4|28539.4|28561.4|28554.4|28546.4|28539.4|51
1682064000000|2023-04-21 08:00:00|28543.9|28536.9|28566.4|28559.4|28566.4|28559.4|28541.4|28534.4|67
1682064300000|2023-04-21 08:05:00|28568.9|28561.9|28566.4|28559.4|28576.4|28569.4|28561.4|28554.4|86
1682064600000|2023-04-21 08:10:00|28568.9|28561.9|28553.9|28546.9|28568.9|28561.9|28551.4|28544.4|56
1682064900000|2023-04-21 08:15:00|28551.4|28544.4|28561.4|28554.4|28563.9|28556.9|28551.4|28544.4|28
1682065200000|2023-04-21 08:20:00|28556.4|28549.4|28546.4|28539.4|28558.9|28551.9|28546.4|28539.4|38
1682065500000|2023-04-21 08:25:00|28548.9|28541.9|28536.4|28529.4|28556.4|28549.4|28536.4|28529.4|19
1682065800000|2023-04-21 08:30:00|28538.9|28531.9|28533.9|28526.9|28541.4|28534.4|28526.4|28519.4|68
1682066100000|2023-04-21 08:35:00|28531.4|28524.4|28541.4|28534.4|28546.4|28539.4|28528.9|28521.9|41
1682066400000|2023-04-21 08:40:00|28543.9|28536.9|28558.9|28551.9|28561.4|28554.4|28541.4|28534.4|44
1682066700000|2023-04-21 08:45:00|28556.4|28549.4|28551.4|28544.4|28561.4|28554.4|28546.4|28539.4|37
1682067000000|2023-04-21 08:50:00|28548.9|28541.9|28566.4|28559.4|28568.9|28561.9|28546.4|28539.4|20
1682067300000|2023-04-21 08:55:00|28563.9|28556.9|28568.9|28561.9|28573.9|28566.9|28561.4|28554.4|11
1682067600000|2023-04-21 09:00:00|28566.4|28559.4|28563.9|28556.9|28576.4|28569.4|28561.4|28554.4|71
1682067900000|2023-04-21 09:05:00|28561.4|28554.4|28561.4|28554.4|28571.4|28564.4|28561.4|28554.4|11
1682068200000|2023-04-21 09:10:00|28563.9|28556.9|28566.4|28559.4|28566.4|28559.4|28553.9|28546.9|12
1682068500000|2023-04-21 09:15:00|28568.9|28561.9|28571.4|28564.4|28573.9|28566.9|28566.4|28559.4|12
1682068800000|2023-04-21 09:20:00|28573.9|28566.9|28571.4|28564.4|28576.4|28569.4|28571.4|28564.4|17
1682069100000|2023-04-21 09:25:00|28573.9|28566.9|28573.9|28566.9|28576.4|28569.4|28566.4|28559.4|48
1682069400000|2023-04-21 09:30:00|28571.4|28564.4|28566.4|28559.4|28576.4|28569.4|28566.4|28559.4|60
1682069700000|2023-04-21 09:35:00|28568.9|28561.9|28576.4|28569.4|28581.4|28574.4|28566.4|28559.4|55
1682070000000|2023-04-21 09:40:00|28578.9|28571.9|28581.4|28574.4|28591.4|28584.4|28576.4|28569.4|40
1682070300000|2023-04-21 09:45:00|28583.9|28576.9|28581.4|28574.4|28583.9|28576.9|28576.4|28569.4|18
1682070600000|2023-04-21 09:50:00|28583.9|28576.9|28561.4|28554.4|28586.4|28579.4|28561.4|28554.4|36
1682070900000|2023-04-21 09:55:00|28558.9|28551.9|28551.4|28544.4|28561.4|28554.4|28541.4|28534.4|71
1682071200000|2023-04-21 10:00:00|28548.9|28541.9|28541.4|28534.4|28548.9|28541.9|28521.4|28514.4|106
1682071500000|2023-04-21 10:05:00|28536.4|28529.4|28541.4|28534.4|28546.4|28539.4|28536.4|28529.4|39
1682071800000|2023-04-21 10:10:00|28538.9|28531.9|28548.9|28541.9|28551.4|28544.4|28536.4|28529.4|59
1682072100000|2023-04-21 10:15:00|28551.4|28544.4|28551.4|28544.4|28551.4|28544.4|28546.4|28539.4|12
1682072400000|2023-04-21 10:20:00|28548.9|28541.9|28546.4|28539.4|28556.4|28549.4|28541.4|28534.4|58
1682072700000|2023-04-21 10:25:00|28543.9|28536.9|28521.4|28514.4|28543.9|28536.9|28521.4|28514.4|18
1682073000000|2023-04-21 10:30:00|28523.9|28516.9|28521.4|28514.4|28531.4|28524.4|28516.4|28509.4|44
1682073300000|2023-04-21 10:35:00|28518.9|28511.9|28516.4|28509.4|28521.4|28514.4|28511.4|28504.4|30
1682073600000|2023-04-21 10:40:00|28513.9|28506.9|28511.4|28504.4|28516.4|28509.4|28506.4|28499.4|23
1682073900000|2023-04-21 10:45:00|28513.9|28506.9|28501.4|28494.4|28516.4|28509.4|28498.9|28491.9|18
1682074200000|2023-04-21 10:50:00|28496.4|28489.4|28508.9|28501.9|28511.4|28504.4|28491.4|28484.4|63
1682074500000|2023-04-21 10:55:00|28511.4|28504.4|28506.4|28499.4|28511.4|28504.4|28501.4|28494.4|21
1682074800000|2023-04-21 11:00:00|28503.9|28496.9|28496.4|28489.4|28506.4|28499.4|28486.4|28479.4|40
1682075100000|2023-04-21 11:05:00|28498.9|28491.9|28501.4|28494.4|28508.9|28501.9|28498.9|28491.9|12
1682075400000|2023-04-21 11:10:00|28503.9|28496.9|28511.4|28504.4|28516.4|28509.4|28501.4|28494.4|13
1682075700000|2023-04-21 11:15:00|28508.9|28501.9|28521.4|28514.4|28526.4|28519.4|28506.4|28499.4|46
1682076000000|2023-04-21 11:20:00|28523.9|28516.9|28521.4|28514.4|28526.4|28519.4|28516.4|28509.4|11
1682076300000|2023-04-21 11:25:00|28518.9|28511.9|28506.4|28499.4|28521.4|28514.4|28501.4|28494.4|27
1682076600000|2023-04-21 11:30:00|28508.9|28501.9|28516.4|28509.4|28521.4|28514.4|28506.4|28499.4|48
1682076900000|2023-04-21 11:35:00|28518.9|28511.9|28521.4|28514.4|28526.4|28519.4|28518.9|28511.9|35
1682077200000|2023-04-21 11:40:00|28523.9|28516.9|28526.4|28519.4|28526.4|28519.4|28521.4|28514.4|21
1682077500000|2023-04-21 11:45:00|28523.9|28516.9|28526.4|28519.4|28526.4|28519.4|28521.4|28514.4|141
1682077800000|2023-04-21 11:50:00|28528.9|28521.9|28531.4|28524.4|28536.4|28529.4|28526.4|28519.4|57
1682078100000|2023-04-21 11:55:00|28533.9|28526.9|28533.9|28526.9|28536.4|28529.4|28531.4|28524.4|32
1682078400000|2023-04-21 12:00:00|28531.4|28524.4|28541.4|28534.4|28541.4|28534.4|28531.4|28524.4|115
1682078700000|2023-04-21 12:05:00|28538.9|28531.9|28556.4|28549.4|28556.4|28549.4|28531.4|28524.4|99
1682079000000|2023-04-21 12:10:00|28558.9|28551.9|28556.4|28549.4|28561.4|28554.4|28556.4|28549.4|76
1682079300000|2023-04-21 12:15:00|28558.9|28551.9|28566.4|28559.4|28566.4|28559.4|28556.4|28549.4|57
1682079600000|2023-04-21 12:20:00|28571.4|28564.4|28568.9|28561.9|28576.4|28569.4|28566.4|28559.4|35
1682079900000|2023-04-21 12:25:00|28571.4|28564.4|28566.4|28559.4|28573.9|28566.9|28566.4|28559.4|5
1682080200000|2023-04-21 12:30:00|28561.4|28554.4|28563.9|28556.9|28566.4|28559.4|28553.9|28546.9|101
1682080500000|2023-04-21 12:35:00|28561.4|28554.4|28566.4|28559.4|28571.4|28564.4|28561.4|28554.4|23
1682080800000|2023-04-21 12:40:00|28563.9|28556.9|28576.4|28569.4|28576.4|28569.4|28563.9|28556.9|63
1682081100000|2023-04-21 12:45:00|28573.9|28566.9|28576.4|28569.4|28581.4|28574.4|28571.4|28564.4|51
1682081400000|2023-04-21 12:50:00|28573.9|28566.9|28576.4|28569.4|28586.4|28579.4|28571.4|28564.4|20
1682081700000|2023-04-21 12:55:00|28581.4|28574.4|28583.9|28576.9|28586.4|28579.4|28576.4|28569.4|55
1682082000000|2023-04-21 13:00:00|28586.4|28579.4|28581.4|28574.4|28588.9|28581.9|28576.4|28569.4|50
1682082300000|2023-04-21 13:05:00|28578.9|28571.9|28591.4|28584.4|28591.4|28584.4|28576.4|28569.4|32
1682082600000|2023-04-21 13:10:00|28588.9|28581.9|28586.4|28579.4|28601.4|28594.4|28586.4|28579.4|93
1682082900000|2023-04-21 13:15:00|28583.9|28576.9|28593.9|28586.9|28596.4|28589.4|28583.9|28576.9|40
1682083200000|2023-04-21 13:20:00|28596.4|28589.4|28591.4|28584.4|28596.4|28589.4|28581.4|28574.4|30
1682083500000|2023-04-21 13:25:00|28596.4|28589.4|28581.4|28574.4|28603.9|28596.9|28581.4|28574.4|39
1682083800000|2023-04-21 13:30:00|28578.9|28571.9|28561.4|28554.4|28581.4|28574.4|28551.4|28544.4|297
1682084100000|2023-04-21 13:35:00|28558.9|28551.9|28561.4|28554.4|28576.4|28569.4|28556.4|28549.4|139
1682084400000|2023-04-21 13:40:00|28563.9|28556.9|28581.4|28574.4|28586.4|28579.4|28561.4|28554.4|104
1682084700000|2023-04-21 13:45:00|28583.9|28576.9|28626.4|28619.4|28631.4|28624.4|28581.4|28574.4|231
1682085000000|2023-04-21 13:50:00|28623.9|28616.9|28606.4|28599.4|28623.9|28616.9|28591.4|28584.4|156
1682085300000|2023-04-21 13:55:00|28603.9|28596.9|28596.4|28589.4|28611.4|28604.4|28581.4|28574.4|171
1682085600000|2023-04-21 14:00:00|28593.9|28586.9|28601.4|28594.4|28601.4|28594.4|28581.4|28574.4|349
1682085900000|2023-04-21 14:05:00|28606.4|28599.4|28621.4|28614.4|28631.4|28624.4|28601.4|28594.4|332
1682086200000|2023-04-21 14:10:00|28623.9|28616.9|28636.4|28629.4|28636.4|28629.4|28621.4|28614.4|174
1682086500000|2023-04-21 14:15:00|28633.9|28626.9|28646.4|28639.4|28651.4|28644.4|28621.4|28614.4|175
1682086800000|2023-04-21 14:20:00|28648.9|28641.9|28661.4|28654.4|28666.4|28659.4|28646.4|28639.4|217
1682087100000|2023-04-21 14:25:00|28663.9|28656.9|28663.9|28656.9|28681.4|28674.4|28651.4|28644.4|379
1682087400000|2023-04-21 14:30:00|28661.4|28654.4|28676.4|28669.4|28686.4|28679.4|28661.4|28654.4|304
1682087700000|2023-04-21 14:35:00|28673.9|28666.9|28663.9|28656.9|28686.4|28679.4|28661.4|28654.4|319
1682088000000|2023-04-21 14:40:00|28666.4|28659.4|28621.4|28614.4|28666.4|28659.4|28621.4|28614.4|278
1682088300000|2023-04-21 14:45:00|28623.9|28616.9|28631.4|28624.4|28631.4|28624.4|28608.9|28601.9|133
1682088600000|2023-04-21 14:50:00|28628.9|28621.9|28626.4|28619.4|28636.4|28629.4|28621.4|28614.4|100
1682088900000|2023-04-21 14:55:00|28628.9|28621.9|28621.4|28614.4|28628.9|28621.9|28611.4|28604.4|81
1682089200000|2023-04-21 15:00:00|28626.4|28619.4|28651.4|28644.4|28656.4|28649.4|28621.4|28614.4|135
1682089500000|2023-04-21 15:05:00|28646.4|28639.4|28641.4|28634.4|28651.4|28644.4|28636.4|28629.4|63
1682089800000|2023-04-21 15:10:00|28643.9|28636.9|28641.4|28634.4|28646.4|28639.4|28631.4|28624.4|67
1682090100000|2023-04-21 15:15:00|28636.4|28629.4|28641.4|28634.4|28656.4|28649.4|28636.4|28629.4|62
1682090400000|2023-04-21 15:20:00|28636.4|28629.4|28643.9|28636.9|28651.4|28644.4|28636.4|28629.4|67
1682090700000|2023-04-21 15:25:00|28646.4|28639.4|28653.9|28646.9|28656.4|28649.4|28636.4|28629.4|37
1682091000000|2023-04-21 15:30:00|28656.4|28649.4|28666.4|28659.4|28666.4|28659.4|28651.4|28644.4|160
1682091300000|2023-04-21 15:35:00|28661.4|28654.4|28661.4|28654.4|28666.4|28659.4|28651.4|28644.4|62
1682091600000|2023-04-21 15:40:00|28663.9|28656.9|28676.4|28669.4|28683.9|28676.9|28661.4|28654.4|157
1682091900000|2023-04-21 15:45:00|28678.9|28671.9|28643.9|28636.9|28681.4|28674.4|28643.9|28636.9|80
1682092200000|2023-04-21 15:50:00|28646.4|28639.4|28651.4|28644.4|28656.4|28649.4|28641.4|28634.4|31
1682092500000|2023-04-21 15:55:00|28653.9|28646.9|28673.9|28666.9|28676.4|28669.4|28651.4|28644.4|133
1682092800000|2023-04-21 16:00:00|28676.4|28669.4|28671.4|28664.4|28676.4|28669.4|28666.4|28659.4|95
1682093100000|2023-04-21 16:05:00|28676.4|28669.4|28666.4|28659.4|28681.4|28674.4|28666.4|28659.4|106
1682093400000|2023-04-21 16:10:00|28668.9|28661.9|28673.9|28666.9|28681.4|28674.4|28661.4|28654.4|62
1682093700000|2023-04-21 16:15:00|28676.4|28669.4|28681.4|28674.4|28683.9|28676.9|28671.4|28664.4|69
1682094000000|2023-04-21 16:20:00|28678.9|28671.9|28681.4|28674.4|28683.9|28676.9|28661.4|28654.4|107
1682094300000|2023-04-21 16:25:00|28678.9|28671.9|28661.4|28654.4|28681.4|28674.4|28661.4|28654.4|21
1682094600000|2023-04-21 16:30:00|28663.9|28656.9|28666.4|28659.4|28666.4|28659.4|28651.4|28644.4|65
1682094900000|2023-04-21 16:35:00|28663.9|28656.9|28656.4|28649.4|28668.9|28661.9|28653.9|28646.9|23
1682095200000|2023-04-21 16:40:00|28651.4|28644.4|28651.4|28644.4|28656.4|28649.4|28646.4|28639.4|49
1682095500000|2023-04-21 16:45:00|28648.9|28641.9|28661.4|28654.4|28666.4|28659.4|28646.4|28639.4|40
1682095800000|2023-04-21 16:50:00|28658.9|28651.9|28658.9|28651.9|28661.4|28654.4|28651.4|28644.4|36
1682096100000|2023-04-21 16:55:00|28661.4|28654.4|28656.4|28649.4|28666.4|28659.4|28656.4|28649.4|42
1682096400000|2023-04-21 17:00:00|28658.9|28651.9|28651.4|28644.4|28666.4|28659.4|28648.9|28641.9|70
1682096700000|2023-04-21 17:05:00|28653.9|28646.9|28666.4|28659.4|28666.4|28659.4|28651.4|28644.4|55
1682097000000|2023-04-21 17:10:00|28663.9|28656.9|28656.4|28649.4|28666.4|28659.4|28656.4|28649.4|19
1682097300000|2023-04-21 17:15:00|28661.4|28654.4|28651.4|28644.4|28663.9|28656.9|28646.4|28639.4|22
1682097600000|2023-04-21 17:20:00|28648.9|28641.9|28651.4|28644.4|28656.4|28649.4|28646.4|28639.4|28
1682097900000|2023-04-21 17:25:00|28653.9|28646.9|28656.4|28649.4|28661.4|28654.4|28651.4|28644.4|39
1682098200000|2023-04-21 17:30:00|28658.9|28651.9|28666.4|28659.4|28671.4|28664.4|28656.4|28649.4|41
1682098500000|2023-04-21 17:35:00|28668.9|28661.9|28676.4|28669.4|28676.4|28669.4|28666.4|28659.4|61
1682098800000|2023-04-21 17:40:00|28678.9|28671.9|28686.4|28679.4|28696.4|28689.4|28676.4|28669.4|122
1682099100000|2023-04-21 17:45:00|28688.9|28681.9|28696.4|28689.4|28696.4|28689.4|28686.4|28679.4|47
1682099400000|2023-04-21 17:50:00|28698.9|28691.9|28691.4|28684.4|28701.4|28694.4|28686.4|28679.4|110
1682099700000|2023-04-21 17:55:00|28693.9|28686.9|28696.4|28689.4|28701.4|28694.4|28686.4|28679.4|123
1682100000000|2023-04-21 18:00:00|28698.9|28691.9|28706.4|28699.4|28708.9|28701.9|28696.4|28689.4|149
1682100300000|2023-04-21 18:05:00|28703.9|28696.9|28696.4|28689.4|28706.4|28699.4|28691.4|28684.4|44
1682100600000|2023-04-21 18:10:00|28701.4|28694.4|28706.4|28699.4|28713.9|28706.9|28701.4|28694.4|236
1682100900000|2023-04-21 18:15:00|28708.9|28701.9|28696.4|28689.4|28711.4|28704.4|28693.9|28686.9|83
1682101200000|2023-04-21 18:20:00|28701.4|28694.4|28701.4|28694.4|28706.4|28699.4|28696.4|28689.4|134
1682101500000|2023-04-21 18:25:00|28696.4|28689.4|28698.9|28691.9|28701.4|28694.4|28693.9|28686.9|40
1682101800000|2023-04-21 18:30:00|28701.4|28694.4|28686.4|28679.4|28706.4|28699.4|28686.4|28679.4|96
1682102100000|2023-04-21 18:35:00|28683.9|28676.9|28686.4|28679.4|28691.4|28684.4|28681.4|28674.4|40
1682102400000|2023-04-21 18:40:00|28691.4|28684.4|28681.4|28674.4|28696.4|28689.4|28676.4|28669.4|69
1682102700000|2023-04-21 18:45:00|28678.9|28671.9|28676.4|28669.4|28681.4|28674.4|28668.9|28661.9|182
1682103000000|2023-04-21 18:50:00|28678.9|28671.9|28681.4|28674.4|28686.4|28679.4|28676.4|28669.4|69
1682103300000|2023-04-21 18:55:00|28683.9|28676.9|28686.4|28679.4|28688.9|28681.9|28676.4|28669.4|20
1682103600000|2023-04-21 19:00:00|28691.4|28684.4|28671.4|28664.4|28696.4|28689.4|28671.4|28664.4|87
1682103900000|2023-04-21 19:05:00|28673.9|28666.9|28666.4|28659.4|28676.4|28669.4|28656.4|28649.4|18
1682104200000|2023-04-21 19:10:00|28668.9|28661.9|28661.4|28654.4|28671.4|28664.4|28658.9|28651.9|48
1682104500000|2023-04-21 19:15:00|28663.9|28656.9|28666.4|28659.4|28671.4|28664.4|28661.4|28654.4|30
1682104800000|2023-04-21 19:20:00|28668.9|28661.9|28666.4|28659.4|28676.4|28669.4|28666.4|28659.4|10
1682105100000|2023-04-21 19:25:00|28668.9|28661.9|28673.9|28666.9|28676.4|28669.4|28666.4|28659.4|11
1682105400000|2023-04-21 19:30:00|28676.4|28669.4|28676.4|28669.4|28681.4|28674.4|28671.4|28664.4|27
1682105700000|2023-04-21 19:35:00|28678.9|28671.9|28661.4|28654.4|28681.4|28674.4|28661.4|28654.4|112
1682106000000|2023-04-21 19:40:00|28656.4|28649.4|28666.4|28659.4|28671.4|28664.4|28656.4|28649.4|78
1682106300000|2023-04-21 19:45:00|28661.4|28654.4|28671.4|28664.4|28676.4|28669.4|28656.4|28649.4|158
1682106600000|2023-04-21 19:50:00|28673.9|28666.9|28681.4|28674.4|28681.4|28674.4|28671.4|28664.4|33
1682106900000|2023-04-21 19:55:00|28676.4|28669.4|28681.4|28674.4|28681.4|28674.4|28671.4|28664.4|287
1682107200000|2023-04-21 20:00:00|28676.4|28669.4|28678.9|28671.9|28678.9|28671.9|28673.9|28666.9|69
1682107500000|2023-04-21 20:05:00|28676.4|28669.4|28676.4|28669.4|28678.9|28671.9|28673.9|28666.9|118
1682107800000|2023-04-21 20:10:00|28673.9|28666.9|28673.9|28666.9|28676.4|28669.4|28671.4|28664.4|18
1682108100000|2023-04-21 20:15:00|28676.4|28669.4|28673.9|28666.9|28676.4|28669.4|28671.4|28664.4|16
1682108400000|2023-04-21 20:20:00|28676.4|28669.4|28671.4|28664.4|28676.4|28669.4|28671.4|28664.4|22
1682108700000|2023-04-21 20:25:00|28673.9|28666.9|28668.9|28661.9|28676.4|28669.4|28666.4|28659.4|26
1682109000000|2023-04-21 20:30:00|28671.4|28664.4|28671.4|28664.4|28671.4|28664.4|28671.4|28664.4|0
1682109300000|2023-04-21 20:35:00|28673.9|28666.9|28668.9|28661.9|28676.4|28669.4|28666.4|28659.4|22
1682109600000|2023-04-21 20:40:00|28671.4|28664.4|28663.9|28656.9|28671.4|28664.4|28663.9|28656.9|44
1682109900000|2023-04-21 20:45:00|28661.4|28654.4|28666.4|28659.4|28666.4|28659.4|28661.4|28654.4|4
1682110200000|2023-04-21 20:50:00|||||||||9
1682110500000|2023-04-21 20:55:00|28668.9|28661.9|28667.9|28652.9|28675.4|28664.4|28666.4|28652.9|72
1682287200000|2023-04-23 22:00:00|28645.4|28630.4|28632.9|28617.9|28647.9|28632.9|28630.4|28615.4|47
1682287500000|2023-04-23 22:05:00|28630.4|28615.4|28632.9|28617.9|28632.9|28617.9|28620.4|28605.4|56
1682287800000|2023-04-23 22:10:00|28635.4|28620.4|28640.4|28625.4|28650.4|28635.4|28632.9|28617.9|53
1682288100000|2023-04-23 22:15:00|28642.9|28627.9|28630.4|28615.4|28642.9|28627.9|28630.4|28615.4|18
1682288400000|2023-04-23 22:20:00|28627.9|28612.9|28625.4|28610.4|28630.4|28615.4|28625.4|28610.4|12
1682288700000|2023-04-23 22:25:00|28620.4|28605.4|28620.4|28605.4|28622.9|28607.9|28620.4|28605.4|21
1682289000000|2023-04-23 22:30:00|28622.9|28607.9|28622.9|28607.9|28622.9|28607.9|28622.9|28607.9|0
1682289300000|2023-04-23 22:35:00|28620.4|28605.4|28620.4|28605.4|28622.9|28607.9|28620.4|28605.4|0
1682290200000|2023-04-23 22:50:00|28622.9|28607.9|28627.9|28612.9|28630.4|28615.4|28622.9|28607.9|10
1682290800000|2023-04-23 23:00:00|28625.4|28610.4|28620.4|28605.4|28625.4|28610.4|28615.4|28600.4|62
1682291100000|2023-04-23 23:05:00|28622.9|28607.9|28622.9|28607.9|28622.9|28607.9|28620.4|28605.4|11
1682291400000|2023-04-23 23:10:00|28625.4|28610.4|28617.9|28602.9|28625.4|28610.4|28615.4|28600.4|27
1682291700000|2023-04-23 23:15:00|28620.4|28605.4|28617.9|28602.9|28620.4|28605.4|28617.9|28602.9|0
1682292300000|2023-04-23 23:25:00|28615.4|28600.4|28617.9|28602.9|28617.9|28602.9|28615.4|28600.4|4
1682292600000|2023-04-23 23:30:00|28620.4|28605.4|28636.4|28629.4|28641.4|28634.4|28616.4|28605.4|10676
1682292900000|2023-04-23 23:35:00|28641.4|28634.4|28641.4|28634.4|28641.4|28634.4|28631.4|28624.4|106
1682293200000|2023-04-23 23:40:00|28638.9|28631.9|28636.4|28629.4|28641.4|28634.4|28631.4|28624.4|122
1682293500000|2023-04-23 23:45:00|28638.9|28631.9|28646.4|28639.4|28656.4|28649.4|28636.4|28629.4|223
1682293800000|2023-04-23 23:50:00|28641.4|28634.4|28646.4|28639.4|28651.4|28644.4|28631.4|28624.4|202
1682294100000|2023-04-23 23:55:00|28643.9|28636.9|28636.4|28629.4|28643.9|28636.9|28626.4|28619.4|79
1682294400000|2023-04-24 00:00:00|28626.4|28619.4|28596.4|28589.4|28636.4|28629.4|28576.4|28569.4|897
1682294700000|2023-04-24 00:05:00|28591.4|28584.4|28606.4|28599.4|28608.9|28601.9|28566.4|28559.4|547
1682295000000|2023-04-24 00:10:00|28608.9|28601.9|28626.4|28619.4|28628.9|28621.9|28596.4|28589.4|286
1682295300000|2023-04-24 00:15:00|28623.9|28616.9|28608.9|28601.9|28631.4|28624.4|28601.4|28594.4|214
1682295600000|2023-04-24 00:20:00|28611.4|28604.4|28621.4|28614.4|28621.4|28614.4|28606.4|28599.4|161
1682295900000|2023-04-24 00:25:00|28618.9|28611.9|28626.4|28619.4|28631.4|28624.4|28611.4|28604.4|243
1682296200000|2023-04-24 00:30:00|28623.9|28616.9|28646.4|28639.4|28656.4|28649.4|28621.4|28614.4|374
1682296500000|2023-04-24 00:35:00|28643.9|28636.9|28631.4|28624.4|28648.9|28641.9|28626.4|28619.4|138
1682296800000|2023-04-24 00:40:00|28626.4|28619.4|28616.4|28609.4|28631.4|28624.4|28611.4|28604.4|179
1682297100000|2023-04-24 00:45:00|28613.9|28606.9|28608.9|28601.9|28616.4|28609.4|28603.9|28596.9|206
1682297400000|2023-04-24 00:50:00|28611.4|28604.4|28643.9|28636.9|28643.9|28636.9|28601.4|28594.4|264
1682297700000|2023-04-24 00:55:00|28646.4|28639.4|28636.4|28629.4|28646.4|28639.4|28628.9|28621.9|224
1682298000000|2023-04-24 01:00:00|28631.4|28624.4|28651.4|28644.4|28651.4|28644.4|28621.4|28614.4|242
1682298300000|2023-04-24 01:05:00|28653.9|28646.9|28671.4|28664.4|28671.4|28664.4|28651.4|28644.4|242
1682298600000|2023-04-24 01:10:00|28666.4|28659.4|28671.4|28664.4|28676.4|28669.4|28661.4|28654.4|230
1682298900000|2023-04-24 01:15:00|28668.9|28661.9|28671.4|28664.4|28681.4|28674.4|28663.9|28656.9|320
1682299200000|2023-04-24 01:20:00|28668.9|28661.9|28661.4|28654.4|28671.4|28664.4|28661.4|28654.4|182
1682299500000|2023-04-24 01:25:00|28656.4|28649.4|28651.4|28644.4|28656.4|28649.4|28646.4|28639.4|178
1682299800000|2023-04-24 01:30:00|28648.9|28641.9|28656.4|28649.4|28661.4|28654.4|28636.4|28629.4|136
1682300100000|2023-04-24 01:35:00|28658.9|28651.9|28666.4|28659.4|28671.4|28664.4|28653.9|28646.9|88
1682300400000|2023-04-24 01:40:00|28663.9|28656.9|28661.4|28654.4|28666.4|28659.4|28651.4|28644.4|98
1682300700000|2023-04-24 01:45:00|28663.9|28656.9|28671.4|28664.4|28673.9|28666.9|28661.4|28654.4|103
1682301000000|2023-04-24 01:50:00|28666.4|28659.4|28646.4|28639.4|28671.4|28664.4|28646.4|28639.4|123
1682301300000|2023-04-24 01:55:00|28648.9|28641.9|28646.4|28639.4|28661.4|28654.4|28646.4|28639.4|206
1682301600000|2023-04-24 02:00:00|28643.9|28636.9|28651.4|28644.4|28656.4|28649.4|28636.4|28629.4|221
1682301900000|2023-04-24 02:05:00|28648.9|28641.9|28641.4|28634.4|28648.9|28641.9|28641.4|28634.4|86
1682302200000|2023-04-24 02:10:00|28638.9|28631.9|28636.4|28629.4|28641.4|28634.4|28636.4|28629.4|62
1682302500000|2023-04-24 02:15:00|28641.4|28634.4|28656.4|28649.4|28658.9|28651.9|28641.4|28634.4|119
1682302800000|2023-04-24 02:20:00|28661.4|28654.4|28646.4|28639.4|28661.4|28654.4|28646.4|28639.4|111
1682303100000|2023-04-24 02:25:00|28648.9|28641.9|28651.4|28644.4|28651.4|28644.4|28646.4|28639.4|21
1682303400000|2023-04-24 02:30:00|28648.9|28641.9|28651.4|28644.4|28651.4|28644.4|28646.4|28639.4|57
1682303700000|2023-04-24 02:35:00|28648.9|28641.9|28636.4|28629.4|28651.4|28644.4|28636.4|28629.4|10
1682304000000|2023-04-24 02:40:00|28633.9|28626.9|28631.4|28624.4|28636.4|28629.4|28628.9|28621.9|107
1682304300000|2023-04-24 02:45:00|28636.4|28629.4|28636.4|28629.4|28641.4|28634.4|28636.4|28629.4|24
1682304600000|2023-04-24 02:50:00|28633.9|28626.9|28636.4|28629.4|28638.9|28631.9|28633.9|28626.9|68
1682304900000|2023-04-24 02:55:00|28638.9|28631.9|28641.4|28634.4|28646.4|28639.4|28638.9|28631.9|67
1682305200000|2023-04-24 03:00:00|28646.4|28639.4|28631.4|28624.4|28646.4|28639.4|28631.4|28624.4|94
1682305500000|2023-04-24 03:05:00|28628.9|28621.9|28631.4|28624.4|28631.4|28624.4|28626.4|28619.4|50
1682305800000|2023-04-24 03:10:00|28628.9|28621.9|28631.4|28624.4|28631.4|28624.4|28626.4|28619.4|36
1682306100000|2023-04-24 03:15:00|28633.9|28626.9|28626.4|28619.4|28633.9|28626.9|28621.4|28614.4|169
1682306400000|2023-04-24 03:20:00|28623.9|28616.9|28631.4|28624.4|28633.9|28626.9|28621.4|28614.4|80
1682306700000|2023-04-24 03:25:00|28626.4|28619.4|28626.4|28619.4|28631.4|28624.4|28626.4|28619.4|36
1682307000000|2023-04-24 03:30:00|28623.9|28616.9|28616.4|28609.4|28626.4|28619.4|28616.4|28609.4|132
1682307300000|2023-04-24 03:35:00|28621.4|28614.4|28626.4|28619.4|28626.4|28619.4|28621.4|28614.4|78
1682307600000|2023-04-24 03:40:00|28623.9|28616.9|28626.4|28619.4|28631.4|28624.4|28623.9|28616.9|45
1682307900000|2023-04-24 03:45:00|28631.4|28624.4|28628.9|28621.9|28631.4|28624.4|28626.4|28619.4|41
1682308200000|2023-04-24 03:50:00|28626.4|28619.4|28631.4|28624.4|28631.4|28624.4|28621.4|28614.4|104
1682308500000|2023-04-24 03:55:00|28626.4|28619.4|28631.4|28624.4|28636.4|28629.4|28626.4|28619.4|52
1682308800000|2023-04-24 04:00:00|28633.9|28626.9|28641.4|28634.4|28641.4|28634.4|28631.4|28624.4|67
1682309100000|2023-04-24 04:05:00|28638.9|28631.9|28641.4|28634.4|28641.4|28634.4|28636.4|28629.4|124
1682309400000|2023-04-24 04:10:00|28638.9|28631.9|28636.4|28629.4|28641.4|28634.4|28636.4|28629.4|12
1682309700000|2023-04-24 04:15:00|28631.4|28624.4|28621.4|28614.4|28631.4|28624.4|28618.9|28611.9|48
1682310000000|2023-04-24 04:20:00|||||||||9
1682310300000|2023-04-24 04:25:00|28626.4|28619.4|28626.4|28619.4|28626.4|28619.4|28623.9|28616.9|85
1682310600000|2023-04-24 04:30:00|28623.9|28616.9|28626.4|28619.4|28628.9|28621.9|28621.4|28614.4|123
1682310900000|2023-04-24 04:35:00|28623.9|28616.9|28616.4|28609.4|28626.4|28619.4|28616.4|28609.4|75
1682311200000|2023-04-24 04:40:00|28611.4|28604.4|28616.4|28609.4|28616.4|28609.4|28611.4|28604.4|115
1682311500000|2023-04-24 04:45:00|28621.4|28614.4|28621.4|28614.4|28621.4|28614.4|28616.4|28609.4|26
1682311800000|2023-04-24 04:50:00|28618.9|28611.9|28621.4|28614.4|28621.4|28614.4|28616.4|28609.4|53
1682312100000|2023-04-24 04:55:00|28618.9|28611.9|28611.4|28604.4|28621.4|28614.4|28611.4|28604.4|85
1682312400000|2023-04-24 05:00:00|28613.9|28606.9|28601.4|28594.4|28616.4|28609.4|28601.4|28594.4|127
1682312700000|2023-04-24 05:05:00|28606.4|28599.4|28601.4|28594.4|28606.4|28599.4|28601.4|28594.4|63
1682313000000|2023-04-24 05:10:00|28603.9|28596.9|28611.4|28604.4|28611.4|28604.4|28601.4|28594.4|32
1682313300000|2023-04-24 05:15:00|28606.4|28599.4|28586.4|28579.4|28606.4|28599.4|28581.4|28574.4|227
1682313600000|2023-04-24 05:20:00|28583.9|28576.9|28591.4|28584.4|28596.4|28589.4|28581.4|28574.4|123
1682313900000|2023-04-24 05:25:00|28588.9|28581.9|28581.4|28574.4|28591.4|28584.4|28581.4|28574.4|61
1682314200000|2023-04-24 05:30:00|28586.4|28579.4|28586.4|28579.4|28591.4|28584.4|28581.4|28574.4|162
1682314500000|2023-04-24 05:35:00|28591.4|28584.4|28596.4|28589.4|28601.4|28594.4|28591.4|28584.4|144
1682314800000|2023-04-24 05:40:00|28591.4|28584.4|28586.4|28579.4|28591.4|28584.4|28581.4|28574.4|159
1682315100000|2023-04-24 05:45:00|28583.9|28576.9|28576.4|28569.4|28586.4|28579.4|28571.4|28564.4|259
1682315400000|2023-04-24 05:50:00|28578.9|28571.9|28591.4|28584.4|28596.4|28589.4|28576.4|28569.4|113
1682315700000|2023-04-24 05:55:00|28586.4|28579.4|28581.4|28574.4|28586.4|28579.4|28576.4|28569.4|394
1682316000000|2023-04-24 06:00:00|28583.9|28576.9|28571.4|28564.4|28586.4|28579.4|28556.4|28549.4|835
1682316300000|2023-04-24 06:05:00|28566.4|28559.4|28571.4|28564.4|28581.4|28574.4|28566.4|28559.4|342
1682316600000|2023-04-24 06:10:00|28576.4|28569.4|28593.9|28586.9|28593.9|28586.9|28576.4|28569.4|448
1682316900000|2023-04-24 06:15:00|28591.4|28584.4|28586.4|28579.4|28596.4|28589.4|28586.4|28579.4|308
1682317200000|2023-04-24 06:20:00|28588.9|28581.9|28586.4|28579.4|28588.9|28581.9|28581.4|28574.4|87
1682317500000|2023-04-24 06:25:00|28591.4|28584.4|28591.4|28584.4|28596.4|28589.4|28588.9|28581.9|68
1682317800000|2023-04-24 06:30:00|28588.9|28581.9|28591.4|28584.4|28591.4|28584.4|28581.4|28574.4|42
1682318100000|2023-04-24 06:35:00|28593.9|28586.9|28591.4|28584.4|28593.9|28586.9|28586.4|28579.4|9
1682318400000|2023-04-24 06:40:00|28588.9|28581.9|28586.4|28579.4|28593.9|28586.9|28583.9|28576.9|65
1682318700000|2023-04-24 06:45:00|28583.9|28576.9|28591.4|28584.4|28591.4|28584.4|28581.4|28574.4|8
1682319000000|2023-04-24 06:50:00|28593.9|28586.9|28596.4|28589.4|28596.4|28589.4|28593.9|28586.9|21
1682319300000|2023-04-24 06:55:00|28598.9|28591.9|28591.4|28584.4|28598.9|28591.9|28591.4|28584.4|87
1682319600000|2023-04-24 07:00:00|28588.9|28581.9|28588.9|28581.9|28591.4|28584.4|28581.4|28574.4|91
1682319900000|2023-04-24 07:05:00|28591.4|28584.4|28586.4|28579.4|28591.4|28584.4|28581.4|28574.4|63
1682320200000|2023-04-24 07:10:00|28581.4|28574.4|28581.4|28574.4|28583.9|28576.9|28576.4|28569.4|43
1682320500000|2023-04-24 07:15:00|28576.4|28569.4|28591.4|28584.4|28601.4|28594.4|28576.4|28569.4|94
1682320800000|2023-04-24 07:20:00|28593.9|28586.9|28616.4|28609.4|28616.4|28609.4|28593.9|28586.9|44
1682321100000|2023-04-24 07:25:00|28611.4|28604.4|28611.4|28604.4|28616.4|28609.4|28606.4|28599.4|45
1682321400000|2023-04-24 07:30:00|28613.9|28606.9|28608.9|28601.9|28616.4|28609.4|28606.4|28599.4|129
1682321700000|2023-04-24 07:35:00|28606.4|28599.4|28616.4|28609.4|28618.9|28611.9|28606.4|28599.4|56
1682322000000|2023-04-24 07:40:00|28613.9|28606.9|28616.4|28609.4|28621.4|28614.4|28613.9|28606.9|34
1682322300000|2023-04-24 07:45:00|28621.4|28614.4|28621.4|28614.4|28631.4|28624.4|28616.4|28609.4|83
1682322600000|2023-04-24 07:50:00|28616.4|28609.4|28618.9|28611.9|28621.4|28614.4|28616.4|28609.4|31
1682322900000|2023-04-24 07:55:00|28616.4|28609.4|28621.4|28614.4|28626.4|28619.4|28616.4|28609.4|3
1682323200000|2023-04-24 08:00:00|28623.9|28616.9|28631.4|28624.4|28631.4|28624.4|28621.4|28614.4|23
1682323500000|2023-04-24 08:05:00|28636.4|28629.4|28628.9|28621.9|28641.4|28634.4|28626.4|28619.4|43
1682323800000|2023-04-24 08:10:00|28626.4|28619.4|28621.4|28614.4|28631.4|28624.4|28616.4|28609.4|34
1682324100000|2023-04-24 08:15:00|28623.9|28616.9|28626.4|28619.4|28631.4|28624.4|28616.4|28609.4|12
1682324400000|2023-04-24 08:20:00|28628.9|28621.9|28616.4|28609.4|28631.4|28624.4|28611.4|28604.4|8
1682324700000|2023-04-24 08:25:00|28613.9|28606.9|28616.4|28609.4|28621.4|28614.4|28613.9|28606.9|13
1682325000000|2023-04-24 08:30:00|28618.9|28611.9|28616.4|28609.4|28618.9|28611.9|28611.4|28604.4|10
1682325300000|2023-04-24 08:35:00|28618.9|28611.9|28618.9|28611.9|28621.4|28614.4|28616.4|28609.4|9
1682325600000|2023-04-24 08:40:00|28621.4|28614.4|28608.9|28601.9|28621.4|28614.4|28608.9|28601.9|13
1682325900000|2023-04-24 08:45:00|28611.4|28604.4|28611.4|28604.4|28616.4|28609.4|28606.4|28599.4|21
1682326200000|2023-04-24 08:50:00|28613.9|28606.9|28621.4|28614.4|28626.4|28619.4|28611.4|28604.4|14
1682326500000|2023-04-24 08:55:00|28618.9|28611.9|28616.4|28609.4|28621.4|28614.4|28611.4|28604.4|31
1682326800000|2023-04-24 09:00:00|28621.4|28614.4|28623.9|28616.9|28626.4|28619.4|28616.4|28609.4|11
1682327100000|2023-04-24 09:05:00|28621.4|28614.4|28631.4|28624.4|28631.4|28624.4|28621.4|28614.4|4
1682327400000|2023-04-24 09:10:00|28626.4|28619.4|28631.4|28624.4|28631.4|28624.4|28626.4|28619.4|6
1682327700000|2023-04-24 09:15:00|28633.9|28626.9|28641.4|28634.4|28641.4|28634.4|28631.4|28624.4|13
1682328000000|2023-04-24 09:20:00|28646.4|28639.4|28651.4|28644.4|28651.4|28644.4|28646.4|28639.4|179
1682328300000|2023-04-24 09:25:00|28656.4|28649.4|28646.4|28639.4|28656.4|28649.4|28646.4|28639.4|114
1682328600000|2023-04-24 09:30:00|28648.9|28641.9|28651.4|28644.4|28651.4|28644.4|28648.9|28641.9|29
1682328900000|2023-04-24 09:35:00|28648.9|28641.9|28651.4|28644.4|28651.4|28644.4|28646.4|28639.4|14
1682329200000|2023-04-24 09:40:00|||||||||13
1682329500000|2023-04-24 09:45:00|28653.9|28646.9|28651.4|28644.4|28656.4|28649.4|28651.4|28644.4|29
1682329800000|2023-04-24 09:50:00|28653.9|28646.9|28646.4|28639.4|28653.9|28646.9|28646.4|28639.4|3
1682330100000|2023-04-24 09:55:00|28648.9|28641.9|28646.4|28639.4|28651.4|28644.4|28646.4|28639.4|13
1682330400000|2023-04-24 10:00:00|28648.9|28641.9|28653.9|28646.9|28656.4|28649.4|28646.4|28639.4|27
1682330700000|2023-04-24 10:05:00|28651.4|28644.4|28651.4|28644.4|28656.4|28649.4|28651.4|28644.4|22
1682331000000|2023-04-24 10:10:00|28653.9|28646.9|28661.4|28654.4|28661.4|28654.4|28651.4|28644.4|26
1682331300000|2023-04-24 10:15:00|28666.4|28659.4|28668.9|28661.9|28668.9|28661.9|28661.4|28654.4|111
1682331600000|2023-04-24 10:20:00|28671.4|28664.4|28666.4|28659.4|28671.4|28664.4|28661.4|28654.4|44
1682331900000|2023-04-24 10:25:00|28661.4|28654.4|28661.4|28654.4|28666.4|28659.4|28656.4|28649.4|65
1682332200000|2023-04-24 10:30:00|28658.9|28651.9|28661.4|28654.4|28661.4|28654.4|28658.9|28651.9|3
1682332500000|2023-04-24 10:35:00|||||||||1
1682332800000|2023-04-24 10:40:00|28658.9|28651.9|28661.4|28654.4|28661.4|28654.4|28656.4|28649.4|22
1682333100000|2023-04-24 10:45:00|28663.9|28656.9|28656.4|28649.4|28663.9|28656.9|28651.4|28644.4|15
1682333400000|2023-04-24 10:50:00|28651.4|28644.4|28658.9|28651.9|28658.9|28651.9|28651.4|28644.4|23
1682333700000|2023-04-24 10:55:00|28656.4|28649.4|28671.4|28664.4|28671.4|28664.4|28656.4|28649.4|9
1682334000000|2023-04-24 11:00:00|28676.4|28669.4|28671.4|28664.4|28676.4|28669.4|28671.4|28664.4|43
1682334300000|2023-04-24 11:05:00|28673.9|28666.9|28666.4|28659.4|28676.4|28669.4|28666.4|28659.4|16
1682334600000|2023-04-24 11:10:00|28668.9|28661.9|28671.4|28664.4|28671.4|28664.4|28666.4|28659.4|12
1682334900000|2023-04-24 11:15:00|28676.4|28669.4|28673.9|28666.9|28681.4|28674.4|28671.4|28664.4|73
1682335200000|2023-04-24 11:20:00|28676.4|28669.4|28681.4|28674.4|28681.4|28674.4|28673.9|28666.9|33
1682335500000|2023-04-24 11:25:00|28686.4|28679.4|28681.4|28674.4|28686.4|28679.4|28681.4|28674.4|18
1682335800000|2023-04-24 11:30:00|28686.4|28679.4|28688.9|28681.9|28691.4|28684.4|28681.4|28674.4|100
1682336100000|2023-04-24 11:35:00|28686.4|28679.4|28691.4|28684.4|28691.4|28684.4|28686.4|28679.4|19
1682336400000|2023-04-24 11:40:00|28688.9|28681.9|28686.4|28679.4|28688.9|28681.9|28681.4|28674.4|7
1682336700000|2023-04-24 11:45:00|28683.9|28676.9|28676.4|28669.4|28686.4|28679.4|28676.4|28669.4|16
1682337000000|2023-04-24 11:50:00|28681.4|28674.4|28678.9|28671.9|28681.4|28674.4|28676.4|28669.4|41
1682337300000|2023-04-24 11:55:00|28676.4|28669.4|28681.4|28674.4|28681.4|28674.4|28676.4|28669.4|28
1682337600000|2023-04-24 12:00:00|28676.4|28669.4|28686.4|28679.4|28686.4|28679.4|28676.4|28669.4|29
1682337900000|2023-04-24 12:05:00|28681.4|28674.4|28686.4|28679.4|28686.4|28679.4|28681.4|28674.4|24
1682338200000|2023-04-24 12:10:00|28683.9|28676.9|28676.4|28669.4|28686.4|28679.4|28676.4|28669.4|22
1682338500000|2023-04-24 12:15:00|28678.9|28671.9|28681.4|28674.4|28681.4|28674.4|28673.9|28666.9|82
1682338800000|2023-04-24 12:20:00|28678.9|28671.9|28668.9|28661.9|28681.4|28674.4|28666.4|28659.4|32
1682339100000|2023-04-24 12:25:00|28666.4|28659.4|28666.4|28659.4|28671.4|28664.4|28666.4|28659.4|17
1682339400000|2023-04-24 12:30:00|28668.9|28661.9|28666.4|28659.4|28671.4|28664.4|28666.4|28659.4|46
1682339700000|2023-04-24 12:35:00|28668.9|28661.9|28666.4|28659.4|28671.4|28664.4|28666.4|28659.4|11
1682340000000|2023-04-24 12:40:00|28668.9|28661.9|28678.9|28671.9|28681.4|28674.4|28666.4|28659.4|92
1682340300000|2023-04-24 12:45:00|28676.4|28669.4|28681.4|28674.4|28683.9|28676.9|28676.4|28669.4|24
1682340600000|2023-04-24 12:50:00|28683.9|28676.9|28681.4|28674.4|28683.9|28676.9|28676.4|28669.4|17
1682340900000|2023-04-24 12:55:00|28678.9|28671.9|28676.4|28669.4|28681.4|28674.4|28671.4|28664.4|32
1682341200000|2023-04-24 13:00:00|28671.4|28664.4|28681.4|28674.4|28681.4|28674.4|28671.4|28664.4|110
1682341500000|2023-04-24 13:05:00|28686.4|28679.4|28691.4|28684.4|28691.4|28684.4|28681.4|28674.4|18
1682341800000|2023-04-24 13:10:00|28686.4|28679.4|28686.4|28679.4|28691.4|28684.4|28681.4|28674.4|27
1682342100000|2023-04-24 13:15:00|28683.9|28676.9|28691.4|28684.4|28691.4|28684.4|28683.9|28676.9|18
1682342400000|2023-04-24 13:20:00|||||||||5
1682342700000|2023-04-24 13:25:00|28688.9|28681.9|28686.4|28679.4|28691.4|28684.4|28686.4|28679.4|23
1682343000000|2023-04-24 13:30:00|28691.4|28684.4|28701.4|28694.4|28711.4|28704.4|28688.9|28681.9|181
1682343300000|2023-04-24 13:35:00|28703.9|28696.9|28711.4|28704.4|28716.4|28709.4|28696.4|28689.4|132
1682343600000|2023-04-24 13:40:00|28713.9|28706.9|28721.4|28714.4|28726.4|28719.4|28711.4|28704.4|114
1682343900000|2023-04-24 13:45:00|28723.9|28716.9|28726.4|28719.4|28726.4|28719.4|28718.9|28711.9|38
1682344200000|2023-04-24 13:50:00|28731.4|28724.4|28736.4|28729.4|28736.4|28729.4|28721.4|28714.4|142
1682344500000|2023-04-24 13:55:00|28733.9|28726.9|28726.4|28719.4|28741.4|28734.4|28721.4|28714.4|181
1682344800000|2023-04-24 14:00:00|28731.4|28724.4|28721.4|28714.4|28731.4|28724.4|28711.4|28704.4|70
1682345100000|2023-04-24 14:05:00|28716.4|28709.4|28716.4|28709.4|28721.4|28714.4|28706.4|28699.4|42
1682345400000|2023-04-24 14:10:00|28713.9|28706.9|28726.4|28719.4|28731.4|28724.4|28711.4|28704.4|104
1682345700000|2023-04-24 14:15:00|28728.9|28721.9|28726.4|28719.4|28731.4|28724.4|28716.4|28709.4|60
1682346000000|2023-04-24 14:20:00|28721.4|28714.4|28731.4|28724.4|28733.9|28726.9|28721.4|28714.4|19
1682346300000|2023-04-24 14:25:00|28726.4|28719.4|28741.4|28734.4|28741.4|28734.4|28726.4|28719.4|37
1682346600000|2023-04-24 14:30:00|28736.4|28729.4|28721.4|28714.4|28741.4|28734.4|28721.4|28714.4|183
1682346900000|2023-04-24 14:35:00|28716.4|28709.4|28688.9|28681.9|28721.4|28714.4|28676.4|28669.4|142
1682347200000|2023-04-24 14:40:00|28686.4|28679.4|28661.4|28654.4|28693.9|28686.9|28656.4|28649.4|182
1682347500000|2023-04-24 14:45:00|28656.4|28649.4|28656.4|28649.4|28666.4|28659.4|28651.4|28644.4|160
1682347800000|2023-04-24 14:50:00|28658.9|28651.9|28661.4|28654.4|28666.4|28659.4|28646.4|28639.4|71
1682348100000|2023-04-24 14:55:00|28656.4|28649.4|28661.4|28654.4|28663.9|28656.9|28653.9|28646.9|86
1682348400000|2023-04-24 15:00:00|28656.4|28649.4|28658.9|28651.9|28661.4|28654.4|28651.4|28644.4|52
1682348700000|2023-04-24 15:05:00|28656.4|28649.4|28661.4|28654.4|28671.4|28664.4|28656.4|28649.4|80
1682349000000|2023-04-24 15:10:00|28663.9|28656.9|28661.4|28654.4|28671.4|28664.4|28661.4|28654.4|37
1682349300000|2023-04-24 15:15:00|28666.4|28659.4|28668.9|28661.9|28671.4|28664.4|28651.4|28644.4|92
1682349600000|2023-04-24 15:20:00|28671.4|28664.4|28661.4|28654.4|28671.4|28664.4|28656.4|28649.4|51
1682349900000|2023-04-24 15:25:00|28658.9|28651.9|28658.9|28651.9|28666.4|28659.4|28656.4|28649.4|85
1682350200000|2023-04-24 15:30:00|28661.4|28654.4|28666.4|28659.4|28671.4|28664.4|28656.4|28649.4|258
1682350500000|2023-04-24 15:35:00|28671.4|28664.4|28656.4|28649.4|28671.4|28664.4|28656.4|28649.4|240
1682350800000|2023-04-24 15:40:00|28658.9|28651.9|28646.4|28639.4|28661.4|28654.4|28636.4|28629.4|104
1682351100000|2023-04-24 15:45:00|28643.9|28636.9|28646.4|28639.4|28648.9|28641.9|28636.4|28629.4|41
1682351400000|2023-04-24 15:50:00|28641.4|28634.4|28641.4|28634.4|28646.4|28639.4|28636.4|28629.4|76
1682351700000|2023-04-24 15:55:00|28638.9|28631.9|28641.4|28634.4|28646.4|28639.4|28636.4|28629.4|30
1682352000000|2023-04-24 16:00:00|28638.9|28631.9|28651.4|28644.4|28651.4|28644.4|28638.9|28631.9|27
1682352300000|2023-04-24 16:05:00|28646.4|28639.4|28641.4|28634.4|28651.4|28644.4|28641.4|28634.4|60
1682352600000|2023-04-24 16:10:00|28638.9|28631.9|28646.4|28639.4|28651.4|28644.4|28636.4|28629.4|58
1682352900000|2023-04-24 16:15:00|28651.4|28644.4|28651.4|28644.4|28653.9|28646.9|28638.9|28631.9|77
1682353200000|2023-04-24 16:20:00|28653.9|28646.9|28661.4|28654.4|28663.9|28656.9|28651.4|28644.4|130
1682353500000|2023-04-24 16:25:00|28666.4|28659.4|28666.4|28659.4|28666.4|28659.4|28663.9|28656.9|5
1682353800000|2023-04-24 16:30:00|28663.9|28656.9|28661.4|28654.4|28666.4|28659.4|28661.4|28654.4|79
1682354100000|2023-04-24 16:35:00|28663.9|28656.9|28676.4|28669.4|28676.4|28669.4|28661.4|28654.4|157
1682354400000|2023-04-24 16:40:00|28671.4|28664.4|28676.4|28669.4|28676.4|28669.4|28671.4|28664.4|19
1682354700000|2023-04-24 16:45:00|28673.9|28666.9|28681.4|28674.4|28681.4|28674.4|28671.4|28664.4|34
1682355000000|2023-04-24 16:50:00|28686.4|28679.4|28681.4|28674.4|28686.4|28679.4|28676.4|28669.4|32
1682355300000|2023-04-24 16:55:00|28678.9|28671.9|28686.4|28679.4|28686.4|28679.4|28676.4|28669.4|59
1682355600000|2023-04-24 17:00:00|28683.9|28676.9|28671.4|28664.4|28683.9|28676.9|28666.4|28659.4|56
1682355900000|2023-04-24 17:05:00|28666.4|28659.4|28668.9|28661.9|28676.4|28669.4|28666.4|28659.4|22
1682356200000|2023-04-24 17:10:00|28666.4|28659.4|28681.4|28674.4|28681.4|28674.4|28666.4|28659.4|48
1682356500000|2023-04-24 17:15:00|28678.9|28671.9|28676.4|28669.4|28678.9|28671.9|28671.4|28664.4|44
1682356800000|2023-04-24 17:20:00|28673.9|28666.9|28676.4|28669.4|28676.4|28669.4|28671.4|28664.4|28
1682357100000|2023-04-24 17:25:00|28681.4|28674.4|28686.4|28679.4|28686.4|28679.4|28681.4|28674.4|34
1682357400000|2023-04-24 17:30:00|28688.9|28681.9|28686.4|28679.4|28691.4|28684.4|28686.4|28679.4|23
1682357700000|2023-04-24 17:35:00|28681.4|28674.4|28691.4|28684.4|28691.4|28684.4|28681.4|28674.4|12
1682358000000|2023-04-24 17:40:00|28688.9|28681.9|28691.4|28684.4|28691.4|28684.4|28686.4|28679.4|9
1682358300000|2023-04-24 17:45:00|28686.4|28679.4|28691.4|28684.4|28691.4|28684.4|28686.4|28679.4|9
1682358600000|2023-04-24 17:50:00|28696.4|28689.4|28701.4|28694.4|28701.4|28694.4|28696.4|28689.4|70
1682358900000|2023-04-24 17:55:00|28698.9|28691.9|28696.4|28689.4|28701.4|28694.4|28696.4|28689.4|37
1682359200000|2023-04-24 18:00:00|28698.9|28691.9|28701.4|28694.4|28706.4|28699.4|28698.9|28691.9|41
1682359500000|2023-04-24 18:05:00|28706.4|28699.4|28691.4|28684.4|28706.4|28699.4|28691.4|28684.4|109
1682359800000|2023-04-24 18:10:00|28693.9|28686.9|28698.9|28691.9|28698.9|28691.9|28691.4|28684.4|51
1682360100000|2023-04-24 18:15:00|28701.4|28694.4|28691.4|28684.4|28701.4|28694.4|28691.4|28684.4|71
1682360400000|2023-04-24 18:20:00|28693.9|28686.9|28686.4|28679.4|28696.4|28689.4|28686.4|28679.4|16
1682360700000|2023-04-24 18:25:00|28681.4|28674.4|28691.4|28684.4|28691.4|28684.4|28681.4|28674.4|20
1682361000000|2023-04-24 18:30:00|28696.4|28689.4|28686.4|28679.4|28696.4|28689.4|28681.4|28674.4|44
1682361300000|2023-04-24 18:35:00|28688.9|28681.9|28686.4|28679.4|28691.4|28684.4|28681.4|28674.4|26
1682361600000|2023-04-24 18:40:00|28681.4|28674.4|28686.4|28679.4|28686.4|28679.4|28681.4|28674.4|32
1682361900000|2023-04-24 18:45:00|28683.9|28676.9|28681.4|28674.4|28686.4|28679.4|28681.4|28674.4|36
1682362200000|2023-04-24 18:50:00|28686.4|28679.4|28681.4|28674.4|28686.4|28679.4|28676.4|28669.4|26
1682362500000|2023-04-24 18:55:00|28686.4|28679.4|28681.4|28674.4|28686.4|28679.4|28681.4|28674.4|23
1682362800000|2023-04-24 19:00:00|28686.4|28679.4|28691.4|28684.4|28696.4|28689.4|28686.4|28679.4|93
1682363100000|2023-04-24 19:05:00|28696.4|28689.4|28698.9|28691.9|28701.4|28694.4|28691.4|28684.4|25
1682363400000|2023-04-24 19:10:00|28701.4|28694.4|28703.9|28696.9|28706.4|28699.4|28698.9|28691.9|78
1682363700000|2023-04-24 19:15:00|28701.4|28694.4|28701.4|28694.4|28701.4|28694.4|28696.4|28689.4|35
1682364000000|2023-04-24 19:20:00|28706.4|28699.4|28701.4|28694.4|28706.4|28699.4|28701.4|28694.4|64
1682364300000|2023-04-24 19:25:00|28706.4|28699.4|28701.4|28694.4|28706.4|28699.4|28701.4|28694.4|49
1682364600000|2023-04-24 19:30:00|28706.4|28699.4|28701.4|28694.4|28706.4|28699.4|28701.4|28694.4|59
1682364900000|2023-04-24 19:35:00|28703.9|28696.9|28701.4|28694.4|28706.4|28699.4|28696.4|28689.4|19
1682365200000|2023-04-24 19:40:00|28703.9|28696.9|28706.4|28699.4|28706.4|28699.4|28701.4|28694.4|84
1682365500000|2023-04-24 19:45:00|28703.9|28696.9|28716.4|28709.4|28716.4|28709.4|28703.9|28696.9|72
1682365800000|2023-04-24 19:50:00|28711.4|28704.4|28716.4|28709.4|28718.9|28711.9|28706.4|28699.4|155
1682366100000|2023-04-24 19:55:00|28713.9|28706.9|28716.4|28709.4|28721.4|28714.4|28711.4|28704.4|93
1682366400000|2023-04-24 20:00:00|28721.4|28714.4|28711.4|28704.4|28721.4|28714.4|28711.4|28704.4|67
1682366700000|2023-04-24 20:05:00|28708.9|28701.9|28706.4|28699.4|28708.9|28701.9|28706.4|28699.4|5
1682367000000|2023-04-24 20:10:00|||||||||1
1682367300000|2023-04-24 20:15:00|28708.9|28701.9|28711.4|28704.4|28711.4|28704.4|28708.9|28701.9|8
1682367600000|2023-04-24 20:20:00|||||||||1
1682367900000|2023-04-24 20:25:00|28716.4|28709.4|28713.9|28706.9|28716.4|28709.4|28711.4|28704.4|22
1682368200000|2023-04-24 20:30:00|28711.4|28704.4|28711.4|28704.4|28713.9|28706.9|28711.4|28704.4|0
1682368500000|2023-04-24 20:35:00|28706.4|28699.4|28706.4|28699.4|28706.4|28699.4|28706.4|28699.4|12
1682368800000|2023-04-24 20:40:00|28701.4|28694.4|28701.4|28694.4|28701.4|28694.4|28701.4|28694.4|54
1682369100000|2023-04-24 20:45:00|28703.9|28696.9|28701.4|28694.4|28706.4|28699.4|28701.4|28694.4|15
1682369400000|2023-04-24 20:50:00|28703.9|28696.9|28696.4|28689.4|28703.9|28696.9|28696.4|28689.4|1
1682369700000|2023-04-24 20:55:00|28693.9|28686.9|28695.4|28680.4|28697.9|28686.9|28691.4|28680.4|44
1682370000000|2023-04-24 21:00:00|28692.9|28677.9|28680.4|28665.4|28692.9|28677.9|28677.9|28662.9|1
1682370300000|2023-04-24 21:05:00|28685.4|28670.4|28682.9|28667.9|28685.4|28670.4|28682.9|28667.9|1
1682370600000|2023-04-24 21:10:00|28685.4|28670.4|28690.7|28660.7|28690.7|28670.4|28682.9|28660.7|4507
1682370900000|2023-04-24 21:15:00|28690.9|28660.9|28689.7|28659.7|28691.5|28661.5|28689.7|28659.7|0
1682371200000|2023-04-24 21:20:00|28689.8|28659.8|28689.3|28659.3|28689.8|28659.8|28688.7|28658.7|0
1682371500000|2023-04-24 21:25:00|28688.7|28658.7|28685.4|28655.4|28689.3|28659.3|28683.6|28653.6|0
1682371800000|2023-04-24 21:30:00|28684.8|28654.8|28683.3|28653.3|28684.8|28654.8|28683.1|28653.1|0
1682372100000|2023-04-24 21:35:00|28683.4|28653.4|28682.9|28652.9|28683.6|28653.6|28682.7|28652.7|0
1682372400000|2023-04-24 21:40:00|28682.7|28652.7|28684|28654|28684|28654|28682.7|28652.7|0
1682372700000|2023-04-24 21:45:00|28683.1|28653.1|28685.7|28655.7|28685.7|28655.7|28683.1|28653.1|0
1682373000000|2023-04-24 21:50:00|28688.2|28658.2|28689|28659|28690.6|28660.6|28687.6|28657.6|0
1682373300000|2023-04-24 21:55:00|28688.7|28658.7|28687.2|28657.2|28688.7|28658.7|28687.2|28657.2|0
1682373600000|2023-04-24 22:00:00|28694|28664|28692.4|28662.4|28694|28664|28688.6|28658.6|0
1682373900000|2023-04-24 22:05:00|28693.6|28663.6|28693.8|28663.8|28695|28665|28691.2|28661.2|0
1682374200000|2023-04-24 22:10:00|28693.9|28663.9|28690.4|28675.4|28693.9|28675.4|28690.4|28661.5|1
1682374500000|2023-04-24 22:15:00|28687.9|28672.9|28680.4|28665.4|28687.9|28672.9|28680.4|28665.4|8
1682374800000|2023-04-24 22:20:00|28682.9|28667.9|28690.4|28675.4|28690.4|28675.4|28682.9|28667.9|3
1682375100000|2023-04-24 22:25:00|28685.4|28670.4|28685.4|28670.4|28685.4|28670.4|28685.4|28670.4|6
1682375400000|2023-04-24 22:30:00|28687.9|28672.9|28687.9|28672.9|28687.9|28672.9|28687.9|28672.9|0
1682375700000|2023-04-24 22:35:00|28690.4|28675.4|28695.4|28680.4|28695.4|28680.4|28690.4|28675.4|0
1682376000000|2023-04-24 22:40:00|28692.9|28677.9|28690.4|28675.4|28692.9|28677.9|28690.4|28675.4|3
1682376300000|2023-04-24 22:45:00|28687.9|28672.9|28687.9|28672.9|28687.9|28672.9|28687.9|28672.9|0
1682376600000|2023-04-24 22:50:00|28685.4|28670.4|28687.9|28672.9|28687.9|28672.9|28685.4|28670.4|3
1682376900000|2023-04-24 22:55:00|28690.4|28675.4|28682.9|28667.9|28690.4|28675.4|28680.4|28665.4|12
1682377200000|2023-04-24 23:00:00|28680.4|28665.4|28677.9|28662.9|28680.4|28665.4|28677.9|28662.9|13
1682377500000|2023-04-24 23:05:00|28680.4|28665.4|28677.9|28662.9|28680.4|28665.4|28677.9|28662.9|1
1682377800000|2023-04-24 23:10:00|28680.4|28665.4|28690.4|28675.4|28690.4|28675.4|28680.4|28665.4|12
1682378100000|2023-04-24 23:15:00|28685.4|28670.4|28682.9|28667.9|28685.4|28670.4|28682.9|28667.9|6
1682378400000|2023-04-24 23:20:00|28680.4|28665.4|28685.4|28670.4|28690.4|28675.4|28680.4|28665.4|39
1682378700000|2023-04-24 23:25:00|28690.4|28675.4|28687.9|28672.9|28690.4|28675.4|28685.4|28670.4|4
1682379000000|2023-04-24 23:30:00|28690.4|28675.4|28701.4|28694.4|28701.4|28694.4|28686.4|28675.4|8034
1682379300000|2023-04-24 23:35:00|28703.9|28696.9|28701.4|28694.4|28703.9|28696.9|28696.4|28689.4|74
1682379600000|2023-04-24 23:40:00|28696.4|28689.4|28691.4|28684.4|28696.4|28689.4|28691.4|28684.4|66
1682379900000|2023-04-24 23:45:00|28686.4|28679.4|28693.9|28686.9|28693.9|28686.9|28671.4|28664.4|173
1682380200000|2023-04-24 23:50:00|28691.4|28684.4|28706.4|28699.4|28711.4|28704.4|28691.4|28684.4|105
1682380500000|2023-04-24 23:55:00|28703.9|28696.9|28686.4|28679.4|28706.4|28699.4|28686.4|28679.4|169
1682380800000|2023-04-25 00:00:00|28691.4|28684.4|28771.4|28764.4|28776.4|28769.4|28691.4|28684.4|1472
1682381100000|2023-04-25 00:05:00|28773.9|28766.9|28771.4|28764.4|28803.9|28796.9|28756.4|28749.4|709
1682381400000|2023-04-25 00:10:00|28773.9|28766.9|28761.4|28754.4|28791.4|28784.4|28756.4|28749.4|338
1682381700000|2023-04-25 00:15:00|28763.9|28756.9|28706.4|28699.4|28766.4|28759.4|28693.9|28686.9|750
1682382000000|2023-04-25 00:20:00|28703.9|28696.9|28716.4|28709.4|28721.4|28714.4|28696.4|28689.4|482
1682382300000|2023-04-25 00:25:00|28713.9|28706.9|28721.4|28714.4|28726.4|28719.4|28711.4|28704.4|273
1682382600000|2023-04-25 00:30:00|28723.9|28716.9|28751.4|28744.4|28751.4|28744.4|28721.4|28714.4|340
1682382900000|2023-04-25 00:35:00|28748.9|28741.9|28706.4|28699.4|28751.4|28744.4|28701.4|28694.4|230
1682383200000|2023-04-25 00:40:00|28711.4|28704.4|28686.4|28679.4|28716.4|28709.4|28681.4|28674.4|275
1682383500000|2023-04-25 00:45:00|28688.9|28681.9|28666.4|28659.4|28696.4|28689.4|28666.4|28659.4|417
1682383800000|2023-04-25 00:50:00|28661.4|28654.4|28686.4|28679.4|28691.4|28684.4|28661.4|28654.4|287
1682384100000|2023-04-25 00:55:00|28688.9|28681.9|28681.4|28674.4|28696.4|28689.4|28673.9|28666.9|189
1682384400000|2023-04-25 01:00:00|28686.4|28679.4|28706.4|28699.4|28711.4|28704.4|28681.4|28674.4|160
1682384700000|2023-04-25 01:05:00|28711.4|28704.4|28711.4|28704.4|28711.4|28704.4|28701.4|28694.4|105
1682385000000|2023-04-25 01:10:00|28716.4|28709.4|28726.4|28719.4|28726.4|28719.4|28706.4|28699.4|138
1682385300000|2023-04-25 01:15:00|28721.4|28714.4|28711.4|28704.4|28721.4|28714.4|28706.4|28699.4|146
1682385600000|2023-04-25 01:20:00|28716.4|28709.4|28721.4|28714.4|28721.4|28714.4|28706.4|28699.4|132
1682385900000|2023-04-25 01:25:00|28718.9|28711.9|28731.3|28724.3|28736.3|28729.3|28716.4|28709.4|196
1682386200000|2023-04-25 01:30:00|28733.8|28726.8|28736.3|28729.3|28746.3|28739.3|28731.3|28724.3|159
1682386500000|2023-04-25 01:35:00|28738.8|28731.8|28751.3|28744.3|28751.3|28744.3|28736.3|28729.3|323
1682386800000|2023-04-25 01:40:00|28746.3|28739.3|28741.3|28734.3|28751.3|28744.3|28741.3|28734.3|207
1682387100000|2023-04-25 01:45:00|28738.8|28731.8|28746.3|28739.3|28751.3|28744.3|28736.3|28729.3|160
1682387400000|2023-04-25 01:50:00|28748.8|28741.8|28751.3|28744.3|28761.3|28754.3|28746.3|28739.3|285
1682387700000|2023-04-25 01:55:00|28753.8|28746.8|28736.3|28729.3|28756.3|28749.3|28736.3|28729.3|271
1682388000000|2023-04-25 02:00:00|28738.8|28731.8|28706.3|28699.3|28741.3|28734.3|28706.3|28699.3|315
1682388300000|2023-04-25 02:05:00|28701.3|28694.3|28721.3|28714.3|28721.3|28714.3|28701.3|28694.3|215
1682388600000|2023-04-25 02:10:00|28723.8|28716.8|28721.3|28714.3|28731.3|28724.3|28721.3|28714.3|63
1682388900000|2023-04-25 02:15:00|28723.8|28716.8|28716.3|28709.3|28723.8|28716.8|28711.3|28704.3|83
1682389200000|2023-04-25 02:20:00|28718.8|28711.8|28711.3|28704.3|28723.8|28716.8|28706.3|28699.3|161
1682389500000|2023-04-25 02:25:00|28706.3|28699.3|28701.3|28694.3|28711.3|28704.3|28696.3|28689.3|189
1682389800000|2023-04-25 02:30:00|28698.8|28691.8|28691.3|28684.3|28698.8|28691.8|28686.3|28679.3|120
1682390100000|2023-04-25 02:35:00|28686.3|28679.3|28696.3|28689.3|28696.3|28689.3|28681.3|28674.3|162
1682390400000|2023-04-25 02:40:00|28693.8|28686.8|28688.8|28681.8|28696.3|28689.3|28686.3|28679.3|92
1682390700000|2023-04-25 02:45:00|28691.3|28684.3|28681.3|28674.3|28691.3|28684.3|28681.3|28674.3|54
1682391000000|2023-04-25 02:50:00|28683.8|28676.8|28686.3|28679.3|28691.3|28684.3|28681.3|28674.3|69
1682391300000|2023-04-25 02:55:00|28683.8|28676.8|28686.3|28679.3|28686.3|28679.3|28681.3|28674.3|71
1682391600000|2023-04-25 03:00:00|28681.3|28674.3|28681.3|28674.3|28681.3|28674.3|28681.3|28674.3|39
1682391900000|2023-04-25 03:05:00|28686.3|28679.3|28691.3|28684.3|28691.3|28684.3|28681.3|28674.3|95
1682392200000|2023-04-25 03:10:00|28693.8|28686.8|28701.3|28694.3|28701.3|28694.3|28693.8|28686.8|38
1682392500000|2023-04-25 03:15:00|28698.8|28691.8|28691.3|28684.3|28698.8|28691.8|28691.3|28684.3|64
1682392800000|2023-04-25 03:20:00|28693.8|28686.8|28696.3|28689.3|28701.3|28694.3|28691.3|28684.3|91
1682393100000|2023-04-25 03:25:00|28691.3|28684.3|28686.3|28679.3|28696.3|28689.3|28686.3|28679.3|135
1682393400000|2023-04-25 03:30:00|28681.3|28674.3|28671.3|28664.3|28681.3|28674.3|28666.3|28659.3|362
1682393700000|2023-04-25 03:35:00|28668.8|28661.8|28681.3|28674.3|28681.3|28674.3|28663.8|28656.8|158
1682394000000|2023-04-25 03:40:00|28678.8|28671.8|28696.3|28689.3|28696.3|28689.3|28676.3|28669.3|97
1682394300000|2023-04-25 03:45:00|28693.8|28686.8|28676.3|28669.3|28693.8|28686.8|28671.3|28664.3|134
1682394600000|2023-04-25 03:50:00|28678.8|28671.8|28651.3|28644.3|28681.3|28674.3|28646.3|28639.3|210
1682394900000|2023-04-25 03:55:00|28661.3|28654.3|28658.8|28651.8|28661.3|28654.3|28656.3|28649.3|105
1682395200000|2023-04-25 04:00:00|28656.3|28649.3|28661.3|28654.3|28668.8|28661.8|28656.3|28649.3|69
1682395500000|2023-04-25 04:05:00|28658.8|28651.8|28651.3|28644.3|28661.3|28654.3|28651.3|28644.3|60
1682395800000|2023-04-25 04:10:00|28648.8|28641.8|28666.3|28659.3|28673.8|28666.8|28648.8|28641.8|128
1682396100000|2023-04-25 04:15:00|28671.3|28664.3|28656.3|28649.3|28671.3|28664.3|28646.3|28639.3|153
1682396400000|2023-04-25 04:20:00|28653.8|28646.8|28641.3|28634.3|28661.3|28654.3|28638.8|28631.8|156
1682396700000|2023-04-25 04:25:00|28643.8|28636.8|28651.3|28644.3|28651.3|28644.3|28643.8|28636.8|50
1682397000000|2023-04-25 04:30:00|28646.3|28639.3|28636.3|28629.3|28651.3|28644.3|28636.3|28629.3|72
1682397300000|2023-04-25 04:35:00|||||||||86
1682397600000|2023-04-25 04:40:00|28641.3|28634.3|28646.3|28639.3|28646.3|28639.3|28641.3|28634.3|149
1682397900000|2023-04-25 04:45:00|28641.3|28634.3|28636.3|28629.3|28643.8|28636.8|28636.3|28629.3|85
1682398200000|2023-04-25 04:50:00|||||||||36
1682398500000|2023-04-25 04:55:00|28631.3|28624.3|28636.3|28629.3|28643.8|28636.8|28631.3|28624.3|177
1682398800000|2023-04-25 05:00:00|28641.3|28634.3|28646.3|28639.3|28646.3|28639.3|28636.3|28629.3|243
1682399100000|2023-04-25 05:05:00|28641.3|28634.3|28641.3|28634.3|28646.3|28639.3|28641.3|28634.3|93
1682399400000|2023-04-25 05:10:00|28646.3|28639.3|28646.3|28639.3|28646.3|28639.3|28638.8|28631.8|66
1682399700000|2023-04-25 05:15:00|28641.3|28634.3|28641.3|28634.3|28646.3|28639.3|28641.3|28634.3|48
1682400000000|2023-04-25 05:20:00|28636.3|28629.3|28626.3|28619.3|28641.3|28634.3|28626.3|28619.3|179
1682400300000|2023-04-25 05:25:00|28628.8|28621.8|28636.3|28629.3|28636.3|28629.3|28626.3|28619.3|234
1682400600000|2023-04-25 05:30:00|28638.8|28631.8|28621.3|28614.3|28641.3|28634.3|28621.3|28614.3|104
1682400900000|2023-04-25 05:35:00|28616.3|28609.3|28616.3|28609.3|28621.3|28614.3|28616.3|28609.3|232
1682401200000|2023-04-25 05:40:00|28621.3|28614.3|28616.3|28609.3|28621.3|28614.3|28616.3|28609.3|146
1682401500000|2023-04-25 05:45:00|28618.8|28611.8|28631.3|28624.3|28631.3|28624.3|28618.8|28611.8|116
1682401800000|2023-04-25 05:50:00|28636.3|28629.3|28638.8|28631.8|28641.3|28634.3|28633.8|28626.8|145
1682402100000|2023-04-25 05:55:00|28636.3|28629.3|28646.3|28639.3|28646.3|28639.3|28631.3|28624.3|818
1682402400000|2023-04-25 06:00:00|28636.3|28629.3|28641.3|28634.3|28646.3|28639.3|28626.3|28619.3|871
1682402700000|2023-04-25 06:05:00|28636.3|28629.3|28631.3|28624.3|28638.8|28631.8|28626.3|28619.3|385
1682403000000|2023-04-25 06:10:00|28626.3|28619.3|28616.3|28609.3|28626.3|28619.3|28616.3|28609.3|463
1682403300000|2023-04-25 06:15:00|28621.3|28614.3|28611.3|28604.3|28621.3|28614.3|28611.3|28604.3|289
1682403600000|2023-04-25 06:20:00|28606.3|28599.3|28606.3|28599.3|28611.3|28604.3|28601.3|28594.3|177
1682403900000|2023-04-25 06:25:00|28608.8|28601.8|28616.3|28609.3|28618.8|28611.8|28606.3|28599.3|53
1682404200000|2023-04-25 06:30:00|28621.3|28614.3|28626.3|28619.3|28626.3|28619.3|28621.3|28614.3|52
1682404500000|2023-04-25 06:35:00|28623.8|28616.8|28628.8|28621.8|28631.3|28624.3|28623.8|28616.8|15
1682404800000|2023-04-25 06:40:00|28626.3|28619.3|28633.8|28626.8|28636.3|28629.3|28626.3|28619.3|61
1682405100000|2023-04-25 06:45:00|28631.3|28624.3|28631.3|28624.3|28631.3|28624.3|28626.3|28619.3|6
1682405400000|2023-04-25 06:50:00|28633.8|28626.8|28641.3|28634.3|28641.3|28634.3|28631.3|28624.3|54
1682405700000|2023-04-25 06:55:00|28638.8|28631.8|28638.8|28631.8|28641.3|28634.3|28636.3|28629.3|34
1682406000000|2023-04-25 07:00:00|28641.3|28634.3|28601.3|28594.3|28641.3|28634.3|28593.8|28586.8|230
1682406300000|2023-04-25 07:05:00|28598.8|28591.8|28596.3|28589.3|28611.3|28604.3|28591.3|28584.3|77
1682406600000|2023-04-25 07:10:00|28593.8|28586.8|28591.3|28584.3|28606.3|28599.3|28586.3|28579.3|84
1682406900000|2023-04-25 07:15:00|28593.8|28586.8|28601.3|28594.3|28611.3|28604.3|28591.3|28584.3|41
1682407200000|2023-04-25 07:20:00|28598.8|28591.8|28583.8|28576.8|28598.8|28591.8|28578.8|28571.8|40
1682407500000|2023-04-25 07:25:00|28581.3|28574.3|28581.3|28574.3|28591.3|28584.3|28578.8|28571.8|47
1682407800000|2023-04-25 07:30:00|28576.3|28569.3|28591.3|28584.3|28591.3|28584.3|28561.3|28554.3|187
1682408100000|2023-04-25 07:35:00|28588.8|28581.8|28556.3|28549.3|28588.8|28581.8|28551.3|28544.3|114
1682408400000|2023-04-25 07:40:00|28561.3|28554.3|28581.3|28574.3|28586.3|28579.3|28553.8|28546.8|90
1682408700000|2023-04-25 07:45:00|28583.8|28576.8|28581.3|28574.3|28586.3|28579.3|28573.8|28566.8|51
1682409000000|2023-04-25 07:50:00|28578.8|28571.8|28576.3|28569.3|28581.3|28574.3|28571.3|28564.3|46
1682409300000|2023-04-25 07:55:00|28573.8|28566.8|28576.3|28569.3|28576.3|28569.3|28566.3|28559.3|60
1682409600000|2023-04-25 08:00:00|28581.3|28574.3|28571.3|28564.3|28581.3|28574.3|28556.3|28549.3|92
1682409900000|2023-04-25 08:05:00|28573.8|28566.8|28571.3|28564.3|28578.8|28571.8|28566.3|28559.3|273
1682410200000|2023-04-25 08:10:00|28568.8|28561.8|28576.3|28569.3|28581.3|28574.3|28566.3|28559.3|176
1682410500000|2023-04-25 08:15:00|28573.8|28566.8|28576.3|28569.3|28583.8|28576.8|28571.3|28564.3|61
1682410800000|2023-04-25 08:20:00|28573.8|28566.8|28543.8|28536.8|28573.8|28566.8|28536.3|28529.3|141
1682411100000|2023-04-25 08:25:00|28546.3|28539.3|28556.3|28549.3|28558.8|28551.8|28541.3|28534.3|73
1682411400000|2023-04-25 08:30:00|28558.8|28551.8|28586.3|28579.3|28586.3|28579.3|28556.3|28549.3|70
1682411700000|2023-04-25 08:35:00|28591.3|28584.3|28598.8|28591.8|28598.8|28591.8|28581.3|28574.3|61
1682412000000|2023-04-25 08:40:00|28601.3|28594.3|28596.3|28589.3|28606.3|28599.3|28591.3|28584.3|68
1682412300000|2023-04-25 08:45:00|28593.8|28586.8|28601.3|28594.3|28601.3|28594.3|28591.3|28584.3|61
1682412600000|2023-04-25 08:50:00|28598.8|28591.8|28596.3|28589.3|28601.3|28594.3|28596.3|28589.3|10
1682412900000|2023-04-25 08:55:00|28593.8|28586.8|28586.3|28579.3|28596.3|28589.3|28586.3|28579.3|19
1682413200000|2023-04-25 09:00:00|28588.8|28581.8|28581.3|28574.3|28591.3|28584.3|28576.3|28569.3|104
1682413500000|2023-04-25 09:05:00|28583.8|28576.8|28581.3|28574.3|28591.3|28584.3|28581.3|28574.3|55
1682413800000|2023-04-25 09:10:00|28583.8|28576.8|28586.3|28579.3|28588.8|28581.8|28581.3|28574.3|12
1682414100000|2023-04-25 09:15:00|28588.8|28581.8|28591.3|28584.3|28596.3|28589.3|28586.3|28579.3|25
1682414400000|2023-04-25 09:20:00|28596.3|28589.3|28591.3|28584.3|28596.3|28589.3|28583.8|28576.8|4
1682414700000|2023-04-25 09:25:00|28586.3|28579.3|28581.3|28574.3|28588.8|28581.8|28581.3|28574.3|44
1682415000000|2023-04-25 09:30:00|28583.8|28576.8|28576.3|28569.3|28586.3|28579.3|28576.3|28569.3|31
1682415300000|2023-04-25 09:35:00|28578.8|28571.8|28581.3|28574.3|28586.3|28579.3|28576.3|28569.3|6
1682415600000|2023-04-25 09:40:00|28586.3|28579.3|28586.3|28579.3|28586.3|28579.3|28581.3|28574.3|5
1682415900000|2023-04-25 09:45:00|28583.8|28576.8|28591.3|28584.3|28596.3|28589.3|28581.3|28574.3|23
1682416200000|2023-04-25 09:50:00|28586.3|28579.3|28576.3|28569.3|28591.3|28584.3|28573.8|28566.8|14
1682416500000|2023-04-25 09:55:00|28573.8|28566.8|28581.3|28574.3|28581.3|28574.3|28571.3|28564.3|8
1682416800000|2023-04-25 10:00:00|28583.8|28576.8|28593.8|28586.8|28596.3|28589.3|28581.3|28574.3|29
1682417100000|2023-04-25 10:05:00|28591.3|28584.3|28586.3|28579.3|28596.3|28589.3|28586.3|28579.3|25
1682417400000|2023-04-25 10:10:00|28588.8|28581.8|28591.3|28584.3|28591.3|28584.3|28581.3|28574.3|32
1682417700000|2023-04-25 10:15:00|28588.8|28581.8|28578.8|28571.8|28593.8|28586.8|28576.3|28569.3|64
1682418000000|2023-04-25 10:20:00|28576.3|28569.3|28586.3|28579.3|28586.3|28579.3|28576.3|28569.3|68
1682418300000|2023-04-25 10:25:00|28588.8|28581.8|28586.3|28579.3|28591.3|28584.3|28581.3|28574.3|20
1682418600000|2023-04-25 10:30:00|28588.8|28581.8|28596.3|28589.3|28596.3|28589.3|28588.8|28581.8|8
1682418900000|2023-04-25 10:35:00|28593.8|28586.8|28596.3|28589.3|28596.3|28589.3|28591.3|28584.3|6
1682419200000|2023-04-25 10:40:00|28598.8|28591.8|28596.3|28589.3|28601.3|28594.3|28591.3|28584.3|26
1682419500000|2023-04-25 10:45:00|28593.8|28586.8|28596.3|28589.3|28598.8|28591.8|28591.3|28584.3|6
1682419800000|2023-04-25 10:50:00|28601.3|28594.3|28601.3|28594.3|28601.3|28594.3|28596.3|28589.3|36
1682420100000|2023-04-25 10:55:00|28598.8|28591.8|28611.3|28604.3|28613.8|28606.8|28598.8|28591.8|56
1682420400000|2023-04-25 11:00:00|28616.3|28609.3|28613.8|28606.8|28621.3|28614.3|28611.3|28604.3|107
1682420700000|2023-04-25 11:05:00|28616.3|28609.3|28621.3|28614.3|28623.8|28616.8|28611.3|28604.3|39
1682421000000|2023-04-25 11:10:00|28618.8|28611.8|28621.3|28614.3|28621.3|28614.3|28616.3|28609.3|9
1682421300000|2023-04-25 11:15:00|28616.3|28609.3|28618.8|28611.8|28621.3|28614.3|28616.3|28609.3|20
1682421600000|2023-04-25 11:20:00|28616.3|28609.3|28621.3|28614.3|28621.3|28614.3|28616.3|28609.3|45
1682421900000|2023-04-25 11:25:00|28618.8|28611.8|28621.3|28614.3|28623.8|28616.8|28616.3|28609.3|22
1682422200000|2023-04-25 11:30:00|28626.3|28619.3|28626.3|28619.3|28626.3|28619.3|28621.3|28614.3|45
1682422500000|2023-04-25 11:35:00|28623.8|28616.8|28621.3|28614.3|28626.3|28619.3|28616.3|28609.3|26
1682422800000|2023-04-25 11:40:00|28618.8|28611.8|28606.3|28599.3|28618.8|28611.8|28601.3|28594.3|42
1682423100000|2023-04-25 11:45:00|28603.8|28596.8|28611.3|28604.3|28611.3|28604.3|28603.8|28596.8|8
1682423400000|2023-04-25 11:50:00|28608.8|28601.8|28611.3|28604.3|28613.8|28606.8|28606.3|28599.3|15
1682423700000|2023-04-25 11:55:00|28613.8|28606.8|28621.3|28614.3|28623.8|28616.8|28606.3|28599.3|45
1682424000000|2023-04-25 12:00:00|28618.8|28611.8|28631.3|28624.3|28636.3|28629.3|28616.3|28609.3|42
1682424300000|2023-04-25 12:05:00|28633.8|28626.8|28626.3|28619.3|28641.3|28634.3|28626.3|28619.3|22
1682424600000|2023-04-25 12:10:00|28628.8|28621.8|28636.3|28629.3|28636.3|28629.3|28626.3|28619.3|56
1682424900000|2023-04-25 12:15:00|28633.8|28626.8|28641.3|28634.3|28641.3|28634.3|28631.3|28624.3|32
1682425200000|2023-04-25 12:20:00|28646.3|28639.3|28636.3|28629.3|28646.3|28639.3|28636.3|28629.3|82
1682425500000|2023-04-25 12:25:00|28638.8|28631.8|28641.3|28634.3|28643.8|28636.8|28636.3|28629.3|63
1682425800000|2023-04-25 12:30:00|28638.8|28631.8|28631.3|28624.3|28641.3|28634.3|28626.3|28619.3|45
1682426100000|2023-04-25 12:35:00|28633.8|28626.8|28636.3|28629.3|28636.3|28629.3|28631.3|28624.3|49
1682426400000|2023-04-25 12:40:00|28633.8|28626.8|28631.3|28624.3|28636.3|28629.3|28626.3|28619.3|53
1682426700000|2023-04-25 12:45:00|28628.8|28621.8|28633.8|28626.8|28636.3|28629.3|28628.8|28621.8|14
1682427000000|2023-04-25 12:50:00|28631.3|28624.3|28626.3|28619.3|28633.8|28626.8|28621.3|28614.3|61
1682427300000|2023-04-25 12:55:00|28623.8|28616.8|28621.3|28614.3|28626.3|28619.3|28616.3|28609.3|34
1682427600000|2023-04-25 13:00:00|28626.3|28619.3|28616.3|28609.3|28636.3|28629.3|28611.3|28604.3|29
1682427900000|2023-04-25 13:05:00|28611.3|28604.3|28611.3|28604.3|28616.3|28609.3|28606.3|28599.3|100
1682428200000|2023-04-25 13:10:00|28608.8|28601.8|28613.8|28606.8|28616.3|28609.3|28606.3|28599.3|48
1682428500000|2023-04-25 13:15:00|28611.3|28604.3|28618.8|28611.8|28621.3|28614.3|28606.3|28599.3|14
1682428800000|2023-04-25 13:20:00|28621.3|28614.3|28621.3|28614.3|28626.3|28619.3|28611.3|28604.3|9
1682429100000|2023-04-25 13:25:00|28623.8|28616.8|28626.3|28619.3|28631.3|28624.3|28621.3|28614.3|43
1682429400000|2023-04-25 13:30:00|28631.3|28624.3|28641.3|28634.3|28646.3|28639.3|28626.3|28619.3|83
1682429700000|2023-04-25 13:35:00|28636.3|28629.3|28631.3|28624.3|28646.3|28639.3|28631.3|28624.3|184
1682430000000|2023-04-25 13:40:00|28633.8|28626.8|28616.3|28609.3|28636.3|28629.3|28613.8|28606.8|43
1682430300000|2023-04-25 13:45:00|28611.3|28604.3|28561.3|28554.3|28611.3|28604.3|28556.3|28549.3|381
1682430600000|2023-04-25 13:50:00|28558.8|28551.8|28566.3|28559.3|28571.3|28564.3|28556.3|28549.3|209
1682430900000|2023-04-25 13:55:00|28563.8|28556.8|28586.3|28579.3|28586.3|28579.3|28561.3|28554.3|93
1682431200000|2023-04-25 14:00:00|28583.8|28576.8|28591.3|28584.3|28603.8|28596.8|28576.3|28569.3|373
1682431500000|2023-04-25 14:05:00|28596.3|28589.3|28601.3|28594.3|28616.3|28609.3|28591.3|28584.3|89
1682431800000|2023-04-25 14:10:00|28596.3|28589.3|28566.3|28559.3|28596.3|28589.3|28556.3|28549.3|253
1682432100000|2023-04-25 14:15:00|28563.8|28556.8|28571.3|28564.3|28576.3|28569.3|28561.3|28554.3|63
1682432400000|2023-04-25 14:20:00|28566.3|28559.3|28556.3|28549.3|28571.3|28564.3|28556.3|28549.3|186
1682432700000|2023-04-25 14:25:00|28558.8|28551.8|28561.3|28554.3|28571.3|28564.3|28556.3|28549.3|99
1682433000000|2023-04-25 14:30:00|28566.3|28559.3|28546.3|28539.3|28566.3|28559.3|28546.3|28539.3|98
1682433300000|2023-04-25 14:35:00|28541.3|28534.3|28546.3|28539.3|28556.3|28549.3|28538.8|28531.8|69
1682433600000|2023-04-25 14:40:00|28551.3|28544.3|28541.3|28534.3|28553.8|28546.8|28541.3|28534.3|76
1682433900000|2023-04-25 14:45:00|28546.3|28539.3|28561.3|28554.3|28561.3|28554.3|28536.3|28529.3|184
1682434200000|2023-04-25 14:50:00|28566.3|28559.3|28566.3|28559.3|28576.3|28569.3|28561.3|28554.3|96
1682434500000|2023-04-25 14:55:00|28571.3|28564.3|28586.3|28579.3|28586.3|28579.3|28568.8|28561.8|69
1682434800000|2023-04-25 15:00:00|28588.8|28581.8|28591.3|28584.3|28591.3|28584.3|28578.8|28571.8|166
1682435100000|2023-04-25 15:05:00|28588.8|28581.8|28601.3|28594.3|28601.3|28594.3|28581.3|28574.3|64
1682435400000|2023-04-25 15:10:00|28606.3|28599.3|28611.3|28604.3|28611.3|28604.3|28601.3|28594.3|20
1682435700000|2023-04-25 15:15:00|28606.3|28599.3|28621.3|28614.3|28626.3|28619.3|28606.3|28599.3|87
1682436000000|2023-04-25 15:20:00|28626.3|28619.3|28608.8|28601.8|28626.3|28619.3|28608.8|28601.8|284
1682436300000|2023-04-25 15:25:00|28606.3|28599.3|28591.3|28584.3|28616.3|28609.3|28591.3|28584.3|84
1682436600000|2023-04-25 15:30:00|28586.3|28579.3|28576.3|28569.3|28586.3|28579.3|28571.3|28564.3|180
1682436900000|2023-04-25 15:35:00|28571.3|28564.3|28576.3|28569.3|28581.3|28574.3|28566.3|28559.3|83
1682437200000|2023-04-25 15:40:00|28571.3|28564.3|28576.3|28569.3|28578.8|28571.8|28566.3|28559.3|143
1682437500000|2023-04-25 15:45:00|28573.8|28566.8|28581.3|28574.3|28581.3|28574.3|28571.3|28564.3|84
1682437800000|2023-04-25 15:50:00|28578.8|28571.8|28571.3|28564.3|28581.3|28574.3|28566.3|28559.3|55
1682438100000|2023-04-25 15:55:00|28573.8|28566.8|28571.3|28564.3|28576.3|28569.3|28566.3|28559.3|14
1682438400000|2023-04-25 16:00:00|28568.8|28561.8|28561.3|28554.3|28576.3|28569.3|28561.3|28554.3|42
1682438700000|2023-04-25 16:05:00|28566.3|28559.3|28561.3|28554.3|28571.3|28564.3|28561.3|28554.3|49
1682439000000|2023-04-25 16:10:00|28556.3|28549.3|28546.3|28539.3|28558.8|28551.8|28546.3|28539.3|80
1682439300000|2023-04-25 16:15:00|28543.8|28536.8|28561.3|28554.3|28566.3|28559.3|28541.3|28534.3|188
1682439600000|2023-04-25 16:20:00|28566.3|28559.3|28553.8|28546.8|28571.3|28564.3|28553.8|28546.8|50
1682439900000|2023-04-25 16:25:00|28556.3|28549.3|28551.3|28544.3|28556.3|28549.3|28546.3|28539.3|22
1682440200000|2023-04-25 16:30:00|28548.8|28541.8|28541.3|28534.3|28551.3|28544.3|28536.3|28529.3|78
1682440500000|2023-04-25 16:35:00|28538.8|28531.8|28536.3|28529.3|28546.3|28539.3|28536.3|28529.3|33
1682440800000|2023-04-25 16:40:00|28541.3|28534.3|28551.3|28544.3|28561.3|28554.3|28541.3|28534.3|37
1682441100000|2023-04-25 16:45:00|28556.3|28549.3|28536.3|28529.3|28556.3|28549.3|28536.3|28529.3|161
1682441400000|2023-04-25 16:50:00|28531.3|28524.3|28526.3|28519.3|28536.3|28529.3|28523.8|28516.8|47
1682441700000|2023-04-25 16:55:00|28523.8|28516.8|28526.3|28519.3|28531.3|28524.3|28521.3|28514.3|32
1682442000000|2023-04-25 17:00:00|28528.8|28521.8|28526.3|28519.3|28536.3|28529.3|28526.3|28519.3|53
1682442300000|2023-04-25 17:05:00|28521.3|28514.3|28506.3|28499.3|28526.3|28519.3|28506.3|28499.3|87
1682442600000|2023-04-25 17:10:00|28508.8|28501.8|28481.3|28474.3|28513.8|28506.8|28481.3|28474.3|99
1682442900000|2023-04-25 17:15:00|28483.8|28476.8|28441.3|28434.3|28486.3|28479.3|28426.3|28419.3|344
1682443200000|2023-04-25 17:20:00|28443.8|28436.8|28431.3|28424.3|28446.3|28439.3|28426.3|28419.3|139
1682443500000|2023-04-25 17:25:00|28426.3|28419.3|28431.3|28424.3|28436.3|28429.3|28421.3|28414.3|206
1682443800000|2023-04-25 17:30:00|28426.3|28419.3|28426.3|28419.3|28433.8|28426.8|28411.3|28404.3|94
1682444100000|2023-04-25 17:35:00|28431.3|28424.3|28426.3|28419.3|28436.3|28429.3|28416.3|28409.3|85
1682444400000|2023-04-25 17:40:00|28423.8|28416.8|28431.3|28424.3|28441.3|28434.3|28421.3|28414.3|121
1682444700000|2023-04-25 17:45:00|28436.3|28429.3|28411.3|28404.3|28436.3|28429.3|28406.3|28399.3|169
1682445000000|2023-04-25 17:50:00|28416.3|28409.3|28386.3|28379.3|28416.3|28409.3|28386.3|28379.3|828
1682445300000|2023-04-25 17:55:00|28388.8|28381.8|28406.3|28399.3|28411.3|28404.3|28386.3|28379.3|81
1682445600000|2023-04-25 18:00:00|28411.3|28404.3|28381.3|28374.3|28413.8|28406.8|28376.3|28369.3|452
1682445900000|2023-04-25 18:05:00|28378.8|28371.8|28371.3|28364.3|28396.3|28389.3|28366.3|28359.3|124
1682446200000|2023-04-25 18:10:00|28373.8|28366.8|28371.3|28364.3|28386.3|28379.3|28366.3|28359.3|225
1682446500000|2023-04-25 18:15:00|28368.8|28361.8|28373.8|28366.8|28386.3|28379.3|28361.3|28354.3|120
1682446800000|2023-04-25 18:20:00|28371.3|28364.3|28371.3|28364.3|28386.3|28379.3|28366.3|28359.3|70
1682447100000|2023-04-25 18:25:00|28373.8|28366.8|28406.3|28399.3|28406.3|28399.3|28371.3|28364.3|129
1682447400000|2023-04-25 18:30:00|28403.8|28396.8|28406.3|28399.3|28416.3|28409.3|28401.3|28394.3|100
1682447700000|2023-04-25 18:35:00|28411.3|28404.3|28416.3|28409.3|28421.3|28414.3|28401.3|28394.3|68
1682448000000|2023-04-25 18:40:00|28418.8|28411.8|28391.3|28384.3|28418.8|28411.8|28391.3|28384.3|86
1682448300000|2023-04-25 18:45:00|28393.8|28386.8|28411.3|28404.3|28411.3|28404.3|28391.3|28384.3|86
1682448600000|2023-04-25 18:50:00|28416.3|28409.3|28396.3|28389.3|28421.3|28414.3|28396.3|28389.3|73
1682448900000|2023-04-25 18:55:00|28393.8|28386.8|28381.3|28374.3|28393.8|28386.8|28381.3|28374.3|83
1682449200000|2023-04-25 19:00:00|28383.8|28376.8|28381.3|28374.3|28401.3|28394.3|28378.8|28371.8|86
1682449500000|2023-04-25 19:05:00|28383.8|28376.8|28401.3|28394.3|28406.3|28399.3|28381.3|28374.3|98
1682449800000|2023-04-25 19:10:00|28396.3|28389.3|28406.3|28399.3|28411.3|28404.3|28396.3|28389.3|24
1682450100000|2023-04-25 19:15:00|28408.8|28401.8|28416.3|28409.3|28418.8|28411.8|28406.3|28399.3|130
1682450400000|2023-04-25 19:20:00|28418.8|28411.8|28431.3|28424.3|28431.3|28424.3|28416.3|28409.3|73
1682450700000|2023-04-25 19:25:00|28428.8|28421.8|28416.3|28409.3|28433.8|28426.8|28411.3|28404.3|48
1682451000000|2023-04-25 19:30:00|28421.3|28414.3|28416.3|28409.3|28426.3|28419.3|28413.8|28406.8|79
1682451300000|2023-04-25 19:35:00|28413.8|28406.8|28396.3|28389.3|28416.3|28409.3|28396.3|28389.3|53
1682451600000|2023-04-25 19:40:00|28398.8|28391.8|28381.3|28374.3|28401.3|28394.3|28376.3|28369.3|117
1682451900000|2023-04-25 19:45:00|28383.8|28376.8|28391.3|28384.3|28396.3|28389.3|28381.3|28374.3|106
1682452200000|2023-04-25 19:50:00|28386.3|28379.3|28386.3|28379.3|28411.3|28404.3|28383.8|28376.8|215
1682452500000|2023-04-25 19:55:00|28381.3|28374.3|28371.3|28364.3|28396.3|28389.3|28368.8|28361.8|272
1682452800000|2023-04-25 20:00:00|28376.3|28369.3|28406.3|28399.3|28413.8|28406.8|28371.3|28364.3|263
1682453100000|2023-04-25 20:05:00|28408.8|28401.8|28416.3|28409.3|28418.8|28411.8|28401.3|28394.3|45
1682453400000|2023-04-25 20:10:00|28418.8|28411.8|28431.3|28424.3|28431.3|28424.3|28416.3|28409.3|102
1682453700000|2023-04-25 20:15:00|28428.8|28421.8|28423.8|28416.8|28431.3|28424.3|28416.3|28409.3|14
1682454000000|2023-04-25 20:20:00|28426.3|28419.3|28426.3|28419.3|28428.8|28421.8|28423.8|28416.8|0
1682454300000|2023-04-25 20:25:00|28428.8|28421.8|28426.3|28419.3|28428.8|28421.8|28421.3|28414.3|18
1682454600000|2023-04-25 20:30:00|28428.8|28421.8|28426.3|28419.3|28428.8|28421.8|28426.3|28419.3|0
1682454900000|2023-04-25 20:35:00|28423.8|28416.8|28423.8|28416.8|28426.3|28419.3|28421.3|28414.3|8
1682455200000|2023-04-25 20:40:00|28426.3|28419.3|28426.3|28419.3|28426.3|28419.3|28421.3|28414.3|8
1682455500000|2023-04-25 20:45:00|28431.3|28424.3|28431.3|28424.3|28441.3|28434.3|28431.3|28424.3|33
1682455800000|2023-04-25 20:50:00|28433.8|28426.8|28433.8|28426.8|28436.3|28429.3|28431.3|28424.3|23
1682456100000|2023-04-25 20:55:00|28436.3|28429.3|28442.8|28427.8|28445.3|28434.3|28431.3|28424.3|57
1682456400000|2023-04-25 21:00:00|28440.3|28425.3|28432.8|28417.8|28442.8|28427.8|28432.8|28417.8|4
1682456700000|2023-04-25 21:05:00|28435.3|28420.3|28437.8|28422.8|28437.8|28422.8|28435.3|28420.3|0
1682457000000|2023-04-25 21:10:00|28440.3|28425.3|28449.8|28419.8|28449.8|28425.3|28440.3|28418.2|6632
1682457300000|2023-04-25 21:15:00|28449.9|28419.9|28451.1|28421.1|28454.3|28424.3|28449.7|28419.7|0
1682457600000|2023-04-25 21:20:00|28452.5|28422.5|28450.4|28420.4|28452.8|28422.8|28449.9|28419.9|0
1682457900000|2023-04-25 21:25:00|28451.1|28421.1|28454.1|28424.1|28454.2|28424.2|28450.2|28420.2|0
1682458200000|2023-04-25 21:30:00|28453.9|28423.9|28453.9|28423.9|28454.5|28424.5|28453.5|28423.5|0
1682458500000|2023-04-25 21:35:00|28453.2|28423.2|28455|28425|28456|28426|28453.2|28423.2|0
1682458800000|2023-04-25 21:40:00|28454.8|28424.8|28453.5|28423.5|28454.8|28424.8|28452.3|28422.3|0
1682459100000|2023-04-25 21:45:00|28453.9|28423.9|28456.9|28426.9|28456.9|28426.9|28453|28423|0
1682459400000|2023-04-25 21:50:00|28457.1|28427.1|28455.8|28425.8|28457.4|28427.4|28455.6|28425.6|0
1682459700000|2023-04-25 21:55:00|28454.9|28424.9|28456.5|28426.5|28457.4|28427.4|28454.9|28424.9|0
1682460000000|2023-04-25 22:00:00|28456.4|28426.4|28452.8|28437.8|28460.3|28445.3|28449.8|28419.8|25
1682460300000|2023-04-25 22:05:00|28455.3|28440.3|28455.3|28440.3|28455.3|28440.3|28450.3|28435.3|20
1682460600000|2023-04-25 22:10:00|28452.8|28437.8|28447.8|28432.8|28452.8|28437.8|28440.3|28425.3|27
1682460900000|2023-04-25 22:15:00|28450.3|28435.3|28442.8|28427.8|28452.8|28437.8|28442.8|28427.8|0
1682461200000|2023-04-25 22:20:00|28445.3|28430.3|28442.8|28427.8|28447.8|28432.8|28440.3|28425.3|2
1682461500000|2023-04-25 22:25:00|28445.3|28430.3|28442.8|28427.8|28447.8|28432.8|28442.8|28427.8|25
1682461800000|2023-04-25 22:30:00|28445.3|28430.3|28442.8|28427.8|28447.8|28432.8|28437.8|28422.8|22
1682462400000|2023-04-25 22:40:00|28450.3|28435.3|28455.3|28440.3|28455.3|28440.3|28447.8|28432.8|55
1682462700000|2023-04-25 22:45:00|28457.8|28442.8|28452.8|28437.8|28457.8|28442.8|28450.3|28435.3|7
1682463000000|2023-04-25 22:50:00|28450.3|28435.3|28442.8|28427.8|28450.3|28435.3|28442.8|28427.8|7
1682463300000|2023-04-25 22:55:00|28440.3|28425.3|28442.8|28427.8|28442.8|28427.8|28440.3|28425.3|0
1682463600000|2023-04-25 23:00:00|28445.3|28430.3|28450.3|28435.3|28450.3|28435.3|28432.8|28417.8|142
1682463900000|2023-04-25 23:05:00|||||||||1
1682464200000|2023-04-25 23:10:00|28455.3|28440.3|28455.3|28440.3|28455.3|28440.3|28450.3|28435.3|17
1682464500000|2023-04-25 23:15:00|28457.8|28442.8|28457.8|28442.8|28457.8|28442.8|28457.8|28442.8|19
1682464800000|2023-04-25 23:20:00|28460.3|28445.3|28457.8|28442.8|28460.3|28445.3|28457.8|28442.8|0
1682465100000|2023-04-25 23:25:00|28460.3|28445.3|28462.8|28447.8|28465.3|28450.3|28457.8|28442.8|16
1682465400000|2023-04-25 23:30:00|28460.3|28445.3|28476.3|28469.3|28476.3|28469.3|28440.3|28425.3|12545
1682465700000|2023-04-25 23:35:00|28473.8|28466.8|28471.3|28464.3|28476.3|28469.3|28466.3|28459.3|53
1682466000000|2023-04-25 23:40:00|28473.8|28466.8|28471.3|28464.3|28486.3|28479.3|28471.3|28464.3|244
1682466300000|2023-04-25 23:45:00|28466.3|28459.3|28491.3|28484.3|28501.3|28494.3|28461.3|28454.3|381
1682466600000|2023-04-25 23:50:00|28488.8|28481.8|28481.3|28474.3|28488.8|28481.8|28471.3|28464.3|71
1682466900000|2023-04-25 23:55:00|28476.3|28469.3|28496.3|28489.3|28501.3|28494.3|28476.3|28469.3|209
1682467200000|2023-04-26 00:00:00|28501.3|28494.3|28436.3|28429.3|28511.3|28504.3|28436.3|28429.3|1059
1682467500000|2023-04-26 00:05:00|28438.8|28431.8|28406.3|28399.3|28443.8|28436.8|28401.3|28394.3|926
1682467800000|2023-04-26 00:10:00|28408.8|28401.8|28416.3|28409.3|28426.3|28419.3|28401.3|28394.3|559
1682468100000|2023-04-26 00:15:00|28418.8|28411.8|28411.3|28404.3|28446.3|28439.3|28406.3|28399.3|561
1682468400000|2023-04-26 00:20:00|28416.3|28409.3|28428.8|28421.8|28431.3|28424.3|28411.3|28404.3|395
1682468700000|2023-04-26 00:25:00|28431.3|28424.3|28426.3|28419.3|28446.3|28439.3|28421.3|28414.3|361
1682469000000|2023-04-26 00:30:00|28423.8|28416.8|28466.3|28459.3|28471.3|28464.3|28421.3|28414.3|369
1682469300000|2023-04-26 00:35:00|28471.3|28464.3|28501.3|28494.3|28501.3|28494.3|28468.8|28461.8|506
1682469600000|2023-04-26 00:40:00|28496.3|28489.3|28496.3|28489.3|28516.3|28509.3|28486.3|28479.3|522
1682469900000|2023-04-26 00:45:00|28498.8|28491.8|28528.8|28521.8|28541.3|28534.3|28498.8|28491.8|556
1682470200000|2023-04-26 00:50:00|28526.3|28519.3|28546.3|28539.3|28546.3|28539.3|28526.3|28519.3|257
1682470500000|2023-04-26 00:55:00|28543.8|28536.8|28551.3|28544.3|28556.3|28549.3|28526.3|28519.3|402
1682470800000|2023-04-26 01:00:00|28546.3|28539.3|28521.3|28514.3|28556.3|28549.3|28516.3|28509.3|307
1682471100000|2023-04-26 01:05:00|28523.8|28516.8|28541.3|28534.3|28541.3|28534.3|28523.8|28516.8|186
1682471400000|2023-04-26 01:10:00|28546.3|28539.3|28531.3|28524.3|28546.3|28539.3|28528.8|28521.8|262
1682471700000|2023-04-26 01:15:00|28536.3|28529.3|28541.3|28534.3|28551.3|28544.3|28526.3|28519.3|189
1682472000000|2023-04-26 01:20:00|28536.3|28529.3|28508.8|28501.8|28536.3|28529.3|28506.3|28499.3|278
1682472300000|2023-04-26 01:25:00|28511.3|28504.3|28491.3|28484.3|28526.3|28519.3|28491.3|28484.3|245
1682472600000|2023-04-26 01:30:00|28486.3|28479.3|28496.3|28489.3|28516.3|28509.3|28468.8|28461.8|600
1682472900000|2023-04-26 01:35:00|28498.8|28491.8|28511.3|28504.3|28516.3|28509.3|28493.8|28486.8|212
1682473200000|2023-04-26 01:40:00|28508.8|28501.8|28518.8|28511.8|28521.3|28514.3|28496.3|28489.3|243
1682473500000|2023-04-26 01:45:00|28521.3|28514.3|28511.3|28504.3|28521.3|28514.3|28506.3|28499.3|110
1682473800000|2023-04-26 01:50:00|28506.3|28499.3|28491.3|28484.3|28513.8|28506.8|28486.3|28479.3|298
1682474100000|2023-04-26 01:55:00|28493.8|28486.8|28491.3|28484.3|28511.3|28504.3|28486.3|28479.3|156
1682474400000|2023-04-26 02:00:00|28493.8|28486.8|28486.3|28479.3|28496.3|28489.3|28481.3|28474.3|139
1682474700000|2023-04-26 02:05:00|28481.3|28474.3|28496.3|28489.3|28496.3|28489.3|28481.3|28474.3|74
1682475000000|2023-04-26 02:10:00|28491.3|28484.3|28506.3|28499.3|28506.3|28499.3|28491.3|28484.3|286
1682475300000|2023-04-26 02:15:00|28503.8|28496.8|28486.3|28479.3|28511.3|28504.3|28486.3|28479.3|147
1682475600000|2023-04-26 02:20:00|28488.8|28481.8|28471.3|28464.3|28491.3|28484.3|28468.8|28461.8|104
1682475900000|2023-04-26 02:25:00|28468.8|28461.8|28471.3|28464.3|28476.3|28469.3|28461.3|28454.3|123
1682476200000|2023-04-26 02:30:00|28468.8|28461.8|28466.3|28459.3|28471.3|28464.3|28466.3|28459.3|44
1682476500000|2023-04-26 02:35:00|28468.8|28461.8|28466.3|28459.3|28476.3|28469.3|28466.3|28459.3|55
1682476800000|2023-04-26 02:40:00|28468.8|28461.8|28461.3|28454.3|28468.8|28461.8|28456.3|28449.3|131
1682477100000|2023-04-26 02:45:00|28463.8|28456.8|28463.8|28456.8|28476.3|28469.3|28461.3|28454.3|108
1682477400000|2023-04-26 02:50:00|28466.3|28459.3|28466.3|28459.3|28466.3|28459.3|28456.3|28449.3|40
1682477700000|2023-04-26 02:55:00|28468.8|28461.8|28466.3|28459.3|28471.3|28464.3|28456.3|28449.3|172
1682478000000|2023-04-26 03:00:00|28463.8|28456.8|28466.3|28459.3|28471.3|28464.3|28461.3|28454.3|44
1682478300000|2023-04-26 03:05:00|||||||||40
1682478600000|2023-04-26 03:10:00|28461.3|28454.3|28456.3|28449.3|28466.3|28459.3|28451.3|28444.3|218
1682478900000|2023-04-26 03:15:00|28451.3|28444.3|28451.3|28444.3|28456.3|28449.3|28451.3|28444.3|131
1682479200000|2023-04-26 03:20:00|28453.8|28446.8|28461.3|28454.3|28461.3|28454.3|28451.3|28444.3|102
1682479500000|2023-04-26 03:25:00|28456.3|28449.3|28456.3|28449.3|28456.3|28449.3|28451.3|28444.3|123
1682479800000|2023-04-26 03:30:00|28451.3|28444.3|28431.3|28424.3|28451.3|28444.3|28431.3|28424.3|349
1682480100000|2023-04-26 03:35:00|28433.8|28426.8|28441.3|28434.3|28441.3|28434.3|28433.8|28426.8|167
1682480400000|2023-04-26 03:40:00|28438.8|28431.8|28436.3|28429.3|28441.3|28434.3|28431.3|28424.3|182
1682480700000|2023-04-26 03:45:00|28433.8|28426.8|28416.3|28409.3|28436.3|28429.3|28416.3|28409.3|120
1682481000000|2023-04-26 03:50:00|28418.8|28411.8|28401.3|28394.3|28418.8|28411.8|28391.3|28384.3|692
1682481300000|2023-04-26 03:55:00|28398.8|28391.8|28338.8|28331.8|28398.8|28391.8|28336.3|28329.3|950
1682481600000|2023-04-26 04:00:00|28341.3|28334.3|28338.8|28331.8|28356.3|28349.3|28336.3|28329.3|418
1682481900000|2023-04-26 04:05:00|28341.3|28334.3|28326.3|28319.3|28346.3|28339.3|28323.8|28316.8|334
1682482200000|2023-04-26 04:10:00|28328.8|28321.8|28341.3|28334.3|28341.3|28334.3|28326.3|28319.3|267
1682482500000|2023-04-26 04:15:00|28346.3|28339.3|28336.3|28329.3|28348.8|28341.8|28331.3|28324.3|303
1682482800000|2023-04-26 04:20:00|28341.3|28334.3|28341.3|28334.3|28341.3|28334.3|28331.3|28324.3|302
1682483100000|2023-04-26 04:25:00|28338.8|28331.8|28351.3|28344.3|28356.3|28349.3|28336.3|28329.3|302
1682483400000|2023-04-26 04:30:00|28346.3|28339.3|28361.3|28354.3|28361.3|28354.3|28346.3|28339.3|235
1682483700000|2023-04-26 04:35:00|28358.8|28351.8|28361.3|28354.3|28371.3|28364.3|28356.3|28349.3|199
1682484000000|2023-04-26 04:40:00|28363.8|28356.8|28361.3|28354.3|28366.3|28359.3|28356.3|28349.3|49
1682484300000|2023-04-26 04:45:00|28358.8|28351.8|28361.3|28354.3|28363.8|28356.8|28358.8|28351.8|117
1682484600000|2023-04-26 04:50:00|28366.3|28359.3|28376.3|28369.3|28376.3|28369.3|28366.3|28359.3|125
1682484900000|2023-04-26 04:55:00|28371.3|28364.3|28391.3|28384.3|28391.3|28384.3|28371.3|28364.3|133
1682485200000|2023-04-26 05:00:00|28396.3|28389.3|28401.3|28394.3|28406.3|28399.3|28396.3|28389.3|294
1682485500000|2023-04-26 05:05:00|28396.3|28389.3|28421.3|28414.3|28421.3|28414.3|28396.3|28389.3|323
1682485800000|2023-04-26 05:10:00|28426.3|28419.3|28426.3|28419.3|28451.3|28444.3|28416.3|28409.3|436
1682486100000|2023-04-26 05:15:00|28431.3|28424.3|28416.3|28409.3|28436.3|28429.3|28411.3|28404.3|215
1682486400000|2023-04-26 05:20:00|28411.3|28404.3|28421.3|28414.3|28421.3|28414.3|28406.3|28399.3|183
1682486700000|2023-04-26 05:25:00|28416.3|28409.3|28421.3|28414.3|28421.3|28414.3|28411.3|28404.3|181
1682487000000|2023-04-26 05:30:00|28426.3|28419.3|28416.3|28409.3|28426.3|28419.3|28416.3|28409.3|189
1682487300000|2023-04-26 05:35:00|28421.3|28414.3|28421.3|28414.3|28421.3|28414.3|28421.3|28414.3|43
1682487600000|2023-04-26 05:40:00|28426.3|28419.3|28431.3|28424.3|28446.3|28439.3|28426.3|28419.3|295
1682487900000|2023-04-26 05:45:00|28436.3|28429.3|28446.3|28439.3|28451.3|28444.3|28436.3|28429.3|218
1682488200000|2023-04-26 05:50:00|28451.3|28444.3|28431.3|28424.3|28451.3|28444.3|28431.3|28424.3|265
1682488500000|2023-04-26 05:55:00|28426.3|28419.3|28436.3|28429.3|28436.3|28429.3|28416.3|28409.3|928
1682488800000|2023-04-26 06:00:00|28431.3|28424.3|28411.3|28404.3|28446.3|28439.3|28406.3|28399.3|1622
1682489100000|2023-04-26 06:05:00|28413.8|28406.8|28396.3|28389.3|28421.3|28414.3|28391.3|28384.3|484
1682489400000|2023-04-26 06:10:00|28401.3|28394.3|28406.3|28399.3|28416.3|28409.3|28396.3|28389.3|553
1682489700000|2023-04-26 06:15:00|28408.8|28401.8|28401.3|28394.3|28411.3|28404.3|28396.3|28389.3|238
1682490000000|2023-04-26 06:20:00|28406.3|28399.3|28396.3|28389.3|28406.3|28399.3|28391.3|28384.3|154
1682490300000|2023-04-26 06:25:00|||||||||11
1682490600000|2023-04-26 06:30:00|28401.3|28394.3|28398.8|28391.8|28401.3|28394.3|28396.3|28389.3|96
1682490900000|2023-04-26 06:35:00|28396.3|28389.3|28401.3|28394.3|28401.3|28394.3|28396.3|28389.3|38
1682491200000|2023-04-26 06:40:00|28403.8|28396.8|28401.3|28394.3|28406.3|28399.3|28398.8|28391.8|64
1682491500000|2023-04-26 06:45:00|28403.8|28396.8|28406.3|28399.3|28406.3|28399.3|28401.3|28394.3|17
1682491800000|2023-04-26 06:50:00|28401.3|28394.3|28406.3|28399.3|28406.3|28399.3|28401.3|28394.3|64
1682492100000|2023-04-26 06:55:00|28403.8|28396.8|28411.3|28404.3|28411.3|28404.3|28401.3|28394.3|170
1682492400000|2023-04-26 07:00:00|28408.8|28401.8|28396.3|28389.3|28411.3|28404.3|28391.3|28384.3|177
1682492700000|2023-04-26 07:05:00|28398.8|28391.8|28411.3|28404.3|28416.3|28409.3|28398.8|28391.8|147
1682493000000|2023-04-26 07:10:00|28416.3|28409.3|28391.3|28384.3|28416.3|28409.3|28391.3|28384.3|104
1682493300000|2023-04-26 07:15:00|28386.3|28379.3|28391.3|28384.3|28401.3|28394.3|28381.3|28374.3|132
1682493600000|2023-04-26 07:20:00|28388.8|28381.8|28371.3|28364.3|28391.3|28384.3|28371.3|28364.3|206
1682493900000|2023-04-26 07:25:00|28373.8|28366.8|28381.3|28374.3|28388.8|28381.8|28371.3|28364.3|93
1682494200000|2023-04-26 07:30:00|28383.8|28376.8|28366.3|28359.3|28386.3|28379.3|28356.3|28349.3|252
1682494500000|2023-04-26 07:35:00|28368.8|28361.8|28346.3|28339.3|28376.3|28369.3|28346.3|28339.3|151
1682494800000|2023-04-26 07:40:00|28343.8|28336.8|28336.3|28329.3|28361.3|28354.3|28336.3|28329.3|91
1682495100000|2023-04-26 07:45:00|28331.3|28324.3|28311.3|28304.3|28341.3|28334.3|28311.3|28304.3|126
1682495400000|2023-04-26 07:50:00|28306.3|28299.3|28298.8|28291.8|28306.3|28299.3|28291.3|28284.3|185
1682495700000|2023-04-26 07:55:00|28296.3|28289.3|28331.3|28324.3|28331.3|28324.3|28291.3|28284.3|120
1682496000000|2023-04-26 08:00:00|28328.8|28321.8|28318.8|28311.8|28341.3|28334.3|28311.3|28304.3|123
1682496300000|2023-04-26 08:05:00|28316.3|28309.3|28298.8|28291.8|28326.3|28319.3|28291.3|28284.3|98
1682496600000|2023-04-26 08:10:00|28296.3|28289.3|28301.3|28294.3|28306.3|28299.3|28286.3|28279.3|245
1682496900000|2023-04-26 08:15:00|28298.8|28291.8|28341.3|28334.3|28341.3|28334.3|28296.3|28289.3|63
1682497200000|2023-04-26 08:20:00|28338.8|28331.8|28356.3|28349.3|28356.3|28349.3|28331.3|28324.3|167
1682497500000|2023-04-26 08:25:00|28361.3|28354.3|28366.3|28359.3|28371.3|28364.3|28356.3|28349.3|154
1682497800000|2023-04-26 08:30:00|28371.3|28364.3|28366.3|28359.3|28381.3|28374.3|28361.3|28354.3|172
1682498100000|2023-04-26 08:35:00|28368.8|28361.8|28366.3|28359.3|28376.3|28369.3|28366.3|28359.3|64
1682498400000|2023-04-26 08:40:00|28361.3|28354.3|28376.3|28369.3|28376.3|28369.3|28361.3|28354.3|76
1682498700000|2023-04-26 08:45:00|28373.8|28366.8|28376.3|28369.3|28386.3|28379.3|28371.3|28364.3|43
1682499000000|2023-04-26 08:50:00|28378.8|28371.8|28376.3|28369.3|28386.3|28379.3|28371.3|28364.3|54
1682499300000|2023-04-26 08:55:00|28373.8|28366.8|28376.3|28369.3|28386.3|28379.3|28373.8|28366.8|19
1682499600000|2023-04-26 09:00:00|28381.3|28374.3|28376.3|28369.3|28386.3|28379.3|28371.3|28364.3|22
1682499900000|2023-04-26 09:05:00|28373.8|28366.8|28371.3|28364.3|28378.8|28371.8|28363.8|28356.8|53
1682500200000|2023-04-26 09:10:00|28368.8|28361.8|28366.3|28359.3|28371.3|28364.3|28361.3|28354.3|40
1682500500000|2023-04-26 09:15:00|28363.8|28356.8|28371.3|28364.3|28371.3|28364.3|28356.3|28349.3|50
1682500800000|2023-04-26 09:20:00|28366.3|28359.3|28371.3|28364.3|28376.3|28369.3|28366.3|28359.3|11
1682501100000|2023-04-26 09:25:00|28368.8|28361.8|28361.3|28354.3|28371.3|28364.3|28346.3|28339.3|63
1682501400000|2023-04-26 09:30:00|28358.8|28351.8|28361.3|28354.3|28371.3|28364.3|28356.3|28349.3|34
1682501700000|2023-04-26 09:35:00|28358.8|28351.8|28366.3|28359.3|28371.3|28364.3|28358.8|28351.8|24
1682502000000|2023-04-26 09:40:00|28368.8|28361.8|28381.3|28374.3|28391.3|28384.3|28366.3|28359.3|29
1682502300000|2023-04-26 09:45:00|28383.8|28376.8|28363.8|28356.8|28391.3|28384.3|28361.3|28354.3|60
1682502600000|2023-04-26 09:50:00|28366.3|28359.3|28341.3|28334.3|28366.3|28359.3|28331.3|28324.3|207
1682502900000|2023-04-26 09:55:00|28343.8|28336.8|28343.8|28336.8|28353.8|28346.8|28341.3|28334.3|38
1682503200000|2023-04-26 10:00:00|28341.3|28334.3|28361.3|28354.3|28361.3|28354.3|28341.3|28334.3|50
1682503500000|2023-04-26 10:05:00|28356.3|28349.3|28361.3|28354.3|28371.3|28364.3|28356.3|28349.3|106
1682503800000|2023-04-26 10:10:00|28358.8|28351.8|28336.3|28329.3|28358.8|28351.8|28336.3|28329.3|104
1682504100000|2023-04-26 10:15:00|28338.8|28331.8|28336.3|28329.3|28341.3|28334.3|28331.3|28324.3|46
1682504400000|2023-04-26 10:20:00|28338.8|28331.8|28331.3|28324.3|28346.3|28339.3|28326.3|28319.3|61
1682504700000|2023-04-26 10:25:00|28328.8|28321.8|28333.8|28326.8|28336.3|28329.3|28321.3|28314.3|116
1682505000000|2023-04-26 10:30:00|28336.3|28329.3|28321.3|28314.3|28336.3|28329.3|28316.3|28309.3|20
1682505300000|2023-04-26 10:35:00|28323.8|28316.8|28311.3|28304.3|28326.3|28319.3|28311.3|28304.3|54
1682505600000|2023-04-26 10:40:00|28313.8|28306.8|28328.8|28321.8|28331.3|28324.3|28311.3|28304.3|55
1682505900000|2023-04-26 10:45:00|28331.3|28324.3|28336.3|28329.3|28341.3|28334.3|28326.3|28319.3|53
1682506200000|2023-04-26 10:50:00|28338.8|28331.8|28311.3|28304.3|28341.3|28334.3|28311.3|28304.3|70
1682506500000|2023-04-26 10:55:00|28308.8|28301.8|28301.3|28294.3|28308.8|28301.8|28291.3|28284.3|79
1682506800000|2023-04-26 11:00:00|28303.8|28296.8|28298.8|28291.8|28311.3|28304.3|28296.3|28289.3|63
1682507100000|2023-04-26 11:05:00|28296.3|28289.3|28286.3|28279.3|28298.8|28291.8|28286.3|28279.3|151
1682507400000|2023-04-26 11:10:00|28291.3|28284.3|28251.3|28244.3|28293.8|28286.8|28251.3|28244.3|101
1682507700000|2023-04-26 11:15:00|28253.8|28246.8|28283.8|28276.8|28291.3|28284.3|28253.8|28246.8|215
1682508000000|2023-04-26 11:20:00|28286.3|28279.3|28283.8|28276.8|28296.3|28289.3|28276.3|28269.3|43
1682508300000|2023-04-26 11:25:00|28281.3|28274.3|28281.3|28274.3|28296.3|28289.3|28281.3|28274.3|20
1682508600000|2023-04-26 11:30:00|28278.8|28271.8|28291.3|28284.3|28301.3|28294.3|28276.3|28269.3|32
1682508900000|2023-04-26 11:35:00|28288.8|28281.8|28301.3|28294.3|28306.3|28299.3|28286.3|28279.3|70
1682509200000|2023-04-26 11:40:00|28303.8|28296.8|28361.3|28354.3|28366.3|28359.3|28301.3|28294.3|515
1682509500000|2023-04-26 11:45:00|28356.3|28349.3|28326.3|28319.3|28366.3|28359.3|28326.3|28319.3|138
1682509800000|2023-04-26 11:50:00|28321.3|28314.3|28321.3|28314.3|28338.8|28331.8|28316.3|28309.3|80
1682510100000|2023-04-26 11:55:00|28318.8|28311.8|28331.3|28324.3|28331.3|28324.3|28313.8|28306.8|58
1682510400000|2023-04-26 12:00:00|28333.8|28326.8|28333.8|28326.8|28356.3|28349.3|28331.3|28324.3|83
1682510700000|2023-04-26 12:05:00|28331.3|28324.3|28333.8|28326.8|28343.8|28336.8|28331.3|28324.3|31
1682511000000|2023-04-26 12:10:00|28336.3|28329.3|28346.3|28339.3|28351.3|28344.3|28333.8|28326.8|13
1682511300000|2023-04-26 12:15:00|28348.8|28341.8|28346.3|28339.3|28351.3|28344.3|28336.3|28329.3|39
1682511600000|2023-04-26 12:20:00|28348.8|28341.8|28348.8|28341.8|28356.3|28349.3|28341.3|28334.3|63
1682511900000|2023-04-26 12:25:00|28351.3|28344.3|28348.8|28341.8|28356.3|28349.3|28343.8|28336.8|32
1682512200000|2023-04-26 12:30:00|28346.3|28339.3|28351.3|28344.3|28358.8|28351.8|28333.8|28326.8|127
1682512500000|2023-04-26 12:35:00|28353.8|28346.8|28351.3|28344.3|28356.3|28349.3|28336.3|28329.3|36
1682512800000|2023-04-26 12:40:00|28348.8|28341.8|28356.3|28349.3|28358.8|28351.8|28346.3|28339.3|17
1682513100000|2023-04-26 12:45:00|28358.8|28351.8|28366.3|28359.3|28373.8|28366.8|28356.3|28349.3|31
1682513400000|2023-04-26 12:50:00|28363.8|28356.8|28361.3|28354.3|28366.3|28359.3|28356.3|28349.3|35
1682513700000|2023-04-26 12:55:00|28363.8|28356.8|28368.8|28361.8|28376.3|28369.3|28361.3|28354.3|31
1682514000000|2023-04-26 13:00:00|28371.3|28364.3|28368.8|28361.8|28376.3|28369.3|28366.3|28359.3|64
1682514300000|2023-04-26 13:05:00|28366.3|28359.3|28376.3|28369.3|28376.3|28369.3|28356.3|28349.3|103
1682514600000|2023-04-26 13:10:00|28373.8|28366.8|28381.3|28374.3|28381.3|28374.3|28361.3|28354.3|97
1682514900000|2023-04-26 13:15:00|28376.3|28369.3|28361.3|28354.3|28381.3|28374.3|28361.3|28354.3|102
1682515200000|2023-04-26 13:20:00|28358.8|28351.8|28333.8|28326.8|28361.3|28354.3|28318.8|28311.8|543
1682515500000|2023-04-26 13:25:00|28331.3|28324.3|28331.3|28324.3|28333.8|28326.8|28321.3|28314.3|111
1682515800000|2023-04-26 13:30:00|28336.3|28329.3|28326.3|28319.3|28346.3|28339.3|28321.3|28314.3|227
1682516100000|2023-04-26 13:35:00|28323.8|28316.8|28343.8|28336.8|28346.3|28339.3|28321.3|28314.3|108
1682516400000|2023-04-26 13:40:00|28341.3|28334.3|28331.3|28324.3|28346.3|28339.3|28326.3|28319.3|188
1682516700000|2023-04-26 13:45:00|28336.3|28329.3|28338.8|28331.8|28348.8|28341.8|28326.3|28319.3|185
1682517000000|2023-04-26 13:50:00|28341.3|28334.3|28318.8|28311.8|28351.3|28344.3|28316.3|28309.3|161
1682517300000|2023-04-26 13:55:00|28321.3|28314.3|28321.3|28314.3|28328.8|28321.8|28306.3|28299.3|110
1682517600000|2023-04-26 14:00:00|28318.8|28311.8|28326.3|28319.3|28333.8|28326.8|28311.3|28304.3|112
1682517900000|2023-04-26 14:05:00|28328.8|28321.8|28326.3|28319.3|28341.3|28334.3|28316.3|28309.3|98
1682518200000|2023-04-26 14:10:00|28331.3|28324.3|28316.3|28309.3|28336.3|28329.3|28313.8|28306.8|83
1682518500000|2023-04-26 14:15:00|28313.8|28306.8|28281.3|28274.3|28313.8|28306.8|28276.3|28269.3|240
1682518800000|2023-04-26 14:20:00|28276.3|28269.3|28276.3|28269.3|28286.3|28279.3|28271.3|28264.3|253
1682519100000|2023-04-26 14:25:00|28278.8|28271.8|28291.3|28284.3|28291.3|28284.3|28271.3|28264.3|127
1682519400000|2023-04-26 14:30:00|28286.3|28279.3|28301.3|28294.3|28311.3|28304.3|28286.3|28279.3|109
1682519700000|2023-04-26 14:35:00|28298.8|28291.8|28316.3|28309.3|28318.8|28311.8|28296.3|28289.3|66
1682520000000|2023-04-26 14:40:00|28313.8|28306.8|28326.3|28319.3|28331.3|28324.3|28306.3|28299.3|88
1682520300000|2023-04-26 14:45:00|28331.3|28324.3|28331.3|28324.3|28331.3|28324.3|28313.8|28306.8|180
1682520600000|2023-04-26 14:50:00|28328.8|28321.8|28341.3|28334.3|28346.3|28339.3|28326.3|28319.3|146
1682520900000|2023-04-26 14:55:00|28343.8|28336.8|28341.3|28334.3|28351.3|28344.3|28336.3|28329.3|166
1682521200000|2023-04-26 15:00:00|28343.8|28336.8|28351.3|28344.3|28351.3|28344.3|28341.3|28334.3|104
1682521500000|2023-04-26 15:05:00|28348.8|28341.8|28371.3|28364.3|28376.3|28369.3|28346.3|28339.3|152
1682521800000|2023-04-26 15:10:00|28373.8|28366.8|28376.3|28369.3|28376.3|28369.3|28366.3|28359.3|85
1682522100000|2023-04-26 15:15:00|28378.8|28371.8|28381.3|28374.3|28386.3|28379.3|28376.3|28369.3|118
1682522400000|2023-04-26 15:20:00|28378.8|28371.8|28381.3|28374.3|28396.3|28389.3|28376.3|28369.3|164
1682522700000|2023-04-26 15:25:00|28376.3|28369.3|28371.3|28364.3|28376.3|28369.3|28366.3|28359.3|225
1682523000000|2023-04-26 15:30:00|28376.3|28369.3|28381.3|28374.3|28386.3|28379.3|28366.3|28359.3|291
1682523300000|2023-04-26 15:35:00|28386.3|28379.3|28376.3|28369.3|28386.3|28379.3|28366.3|28359.3|289
1682523600000|2023-04-26 15:40:00|28371.3|28364.3|28381.3|28374.3|28386.3|28379.3|28371.3|28364.3|47
1682523900000|2023-04-26 15:45:00|28383.8|28376.8|28393.8|28386.8|28396.3|28389.3|28383.8|28376.8|204
1682524200000|2023-04-26 15:50:00|28396.3|28389.3|28391.3|28384.3|28396.3|28389.3|28386.3|28379.3|64
1682524500000|2023-04-26 15:55:00|28393.8|28386.8|28391.3|28384.3|28396.3|28389.3|28381.3|28374.3|45
1682524800000|2023-04-26 16:00:00|28393.8|28386.8|28406.3|28399.3|28411.3|28404.3|28391.3|28384.3|169
1682525100000|2023-04-26 16:05:00|28408.8|28401.8|28411.3|28404.3|28416.3|28409.3|28406.3|28399.3|58
1682525400000|2023-04-26 16:10:00|28413.8|28406.8|28406.3|28399.3|28416.3|28409.3|28403.8|28396.8|51
1682525700000|2023-04-26 16:15:00|28408.8|28401.8|28401.3|28394.3|28416.3|28409.3|28401.3|28394.3|136
1682526000000|2023-04-26 16:20:00|28396.3|28389.3|28401.3|28394.3|28403.8|28396.8|28391.3|28384.3|76
1682526300000|2023-04-26 16:25:00|28403.8|28396.8|28401.3|28394.3|28406.3|28399.3|28396.3|28389.3|58
1682526600000|2023-04-26 16:30:00|28398.8|28391.8|28376.3|28369.3|28401.3|28394.3|28376.3|28369.3|96
1682526900000|2023-04-26 16:35:00|28371.3|28364.3|28381.3|28374.3|28386.3|28379.3|28366.3|28359.3|75
1682527200000|2023-04-26 16:40:00|28383.8|28376.8|28401.3|28394.3|28401.3|28394.3|28381.3|28374.3|139
1682527500000|2023-04-26 16:45:00|28396.3|28389.3|28396.3|28389.3|28406.3|28399.3|28396.3|28389.3|25
1682527800000|2023-04-26 16:50:00|28398.8|28391.8|28401.3|28394.3|28406.3|28399.3|28391.3|28384.3|50
1682528100000|2023-04-26 16:55:00|28396.3|28389.3|28401.3|28394.3|28406.3|28399.3|28396.3|28389.3|38
1682528400000|2023-04-26 17:00:00|28403.8|28396.8|28406.3|28399.3|28406.3|28399.3|28396.3|28389.3|91
1682528700000|2023-04-26 17:05:00|28403.8|28396.8|28391.3|28384.3|28406.3|28399.3|28386.3|28379.3|62
1682529000000|2023-04-26 17:10:00|28393.8|28386.8|28406.3|28399.3|28406.3|28399.3|28391.3|28384.3|35
1682529300000|2023-04-26 17:15:00|28401.3|28394.3|28393.8|28386.8|28406.3|28399.3|28386.3|28379.3|56
1682529600000|2023-04-26 17:20:00|28396.3|28389.3|28376.3|28369.3|28396.3|28389.3|28376.3|28369.3|39
1682529900000|2023-04-26 17:25:00|28378.8|28371.8|28381.3|28374.3|28381.3|28374.3|28373.8|28366.8|10
1682530200000|2023-04-26 17:30:00|28386.3|28379.3|28391.3|28384.3|28391.3|28384.3|28378.8|28371.8|30
1682530500000|2023-04-26 17:35:00|28386.3|28379.3|28381.3|28374.3|28391.3|28384.3|28376.3|28369.3|18
1682530800000|2023-04-26 17:40:00|28378.8|28371.8|28376.3|28369.3|28381.3|28374.3|28371.3|28364.3|16
1682531100000|2023-04-26 17:45:00|28373.8|28366.8|28356.3|28349.3|28376.3|28369.3|28351.3|28344.3|71
1682531400000|2023-04-26 17:50:00|28353.8|28346.8|28341.3|28334.3|28356.3|28349.3|28336.3|28329.3|90
1682531700000|2023-04-26 17:55:00|28346.3|28339.3|28336.3|28329.3|28348.8|28341.8|28331.3|28324.3|89
1682532000000|2023-04-26 18:00:00|28338.8|28331.8|28331.3|28324.3|28341.3|28334.3|28321.3|28314.3|53
1682532300000|2023-04-26 18:05:00|28328.8|28321.8|28331.3|28324.3|28331.3|28324.3|28321.3|28314.3|41
1682532600000|2023-04-26 18:10:00|28328.8|28321.8|28328.8|28321.8|28331.3|28324.3|28318.8|28311.8|184
1682532900000|2023-04-26 18:15:00|28326.3|28319.3|28316.3|28309.3|28328.8|28321.8|28316.3|28309.3|156
1682533200000|2023-04-26 18:20:00|28318.8|28311.8|28326.3|28319.3|28326.3|28319.3|28311.3|28304.3|119
1682533500000|2023-04-26 18:25:00|28323.8|28316.8|28341.3|28334.3|28341.3|28334.3|28321.3|28314.3|64
1682533800000|2023-04-26 18:30:00|28338.8|28331.8|28326.3|28319.3|28341.3|28334.3|28326.3|28319.3|95
1682534100000|2023-04-26 18:35:00|28321.3|28314.3|28301.3|28294.3|28321.3|28314.3|28296.3|28289.3|243
1682534400000|2023-04-26 18:40:00|28296.3|28289.3|28291.3|28284.3|28306.3|28299.3|28286.3|28279.3|128
1682534700000|2023-04-26 18:45:00|28288.8|28281.8|28291.3|28284.3|28301.3|28294.3|28286.3|28279.3|95
1682535000000|2023-04-26 18:50:00|28293.8|28286.8|28286.3|28279.3|28296.3|28289.3|28281.3|28274.3|76
1682535300000|2023-04-26 18:55:00|28283.8|28276.8|28291.3|28284.3|28293.8|28286.8|28276.3|28269.3|244
1682535600000|2023-04-26 19:00:00|28288.8|28281.8|28271.3|28264.3|28291.3|28284.3|28271.3|28264.3|145
1682535900000|2023-04-26 19:05:00|28268.8|28261.8|28281.3|28274.3|28286.3|28279.3|28268.8|28261.8|125
1682536200000|2023-04-26 19:10:00|28283.8|28276.8|28301.3|28294.3|28311.3|28304.3|28283.8|28276.8|66
1682536500000|2023-04-26 19:15:00|28298.8|28291.8|28283.8|28276.8|28298.8|28291.8|28281.3|28274.3|74
1682536800000|2023-04-26 19:20:00|28286.3|28279.3|28281.3|28274.3|28296.3|28289.3|28281.3|28274.3|65
1682537100000|2023-04-26 19:25:00|28286.3|28279.3|28296.3|28289.3|28296.3|28289.3|28286.3|28279.3|57
1682537400000|2023-04-26 19:30:00|28291.3|28284.3|28281.3|28274.3|28303.8|28296.8|28281.3|28274.3|41
1682537700000|2023-04-26 19:35:00|28283.8|28276.8|28281.3|28274.3|28286.3|28279.3|28276.3|28269.3|30
1682538000000|2023-04-26 19:40:00|28283.8|28276.8|28276.3|28269.3|28286.3|28279.3|28271.3|28264.3|76
1682538300000|2023-04-26 19:45:00|28273.8|28266.8|28283.8|28276.8|28286.3|28279.3|28271.3|28264.3|114
1682538600000|2023-04-26 19:50:00|28281.3|28274.3|28316.3|28309.3|28321.3|28314.3|28271.3|28264.3|398
1682538900000|2023-04-26 19:55:00|28321.3|28314.3|28311.3|28304.3|28341.3|28334.3|28311.3|28304.3|297
1682539200000|2023-04-26 20:00:00|28313.8|28306.8|28311.3|28304.3|28316.3|28309.3|28306.3|28299.3|82
1682539500000|2023-04-26 20:05:00|28313.8|28306.8|28311.3|28304.3|28316.3|28309.3|28311.3|28304.3|17
1682539800000|2023-04-26 20:10:00|28321.3|28314.3|28318.8|28311.8|28331.3|28324.3|28316.3|28309.3|151
1682540100000|2023-04-26 20:15:00|28316.3|28309.3|28321.3|28314.3|28323.8|28316.8|28316.3|28309.3|11
1682540400000|2023-04-26 20:20:00|28323.8|28316.8|28326.3|28319.3|28328.8|28321.8|28321.3|28314.3|11
1682540700000|2023-04-26 20:25:00|28328.8|28321.8|28331.3|28324.3|28331.3|28324.3|28326.3|28319.3|9
1682541000000|2023-04-26 20:30:00|28326.3|28319.3|28326.3|28319.3|28326.3|28319.3|28326.3|28319.3|11
1682541300000|2023-04-26 20:35:00|28323.8|28316.8|28326.3|28319.3|28328.8|28321.8|28323.8|28316.8|2
1682541600000|2023-04-26 20:40:00|28331.3|28324.3|28331.3|28324.3|28331.3|28324.3|28331.3|28324.3|2
1682541900000|2023-04-26 20:45:00|28328.8|28321.8|28326.3|28319.3|28331.3|28324.3|28326.3|28319.3|36
1682542200000|2023-04-26 20:50:00|28321.3|28314.3|28321.3|28314.3|28323.8|28316.8|28321.3|28314.3|29
1682542500000|2023-04-26 20:55:00|28318.8|28311.8|28322.8|28307.8|28325.3|28314.3|28316.3|28302.8|66
1682542800000|2023-04-26 21:00:00|28320.3|28305.3|28320.3|28305.3|28327.8|28312.8|28312.8|28297.8|12
1682543100000|2023-04-26 21:05:00|28325.3|28310.3|28325.3|28310.3|28327.8|28312.8|28325.3|28310.3|1
1682543400000|2023-04-26 21:10:00|28322.8|28307.8|28330|28300|28330.1|28307.8|28322.8|28300|10553
1682543700000|2023-04-26 21:15:00|28329.6|28299.6|28328.4|28298.4|28331.8|28301.8|28328.3|28298.3|0
1682544000000|2023-04-26 21:20:00|28328.3|28298.3|28326.9|28296.9|28328.4|28298.4|28325.1|28295.1|0
1682544300000|2023-04-26 21:25:00|28325.6|28295.6|28328|28298|28328.7|28298.7|28325.6|28295.6|0
1682544600000|2023-04-26 21:30:00|28328.7|28298.7|28329.2|28299.2|28330.4|28300.4|28327.8|28297.8|0
1682544900000|2023-04-26 21:35:00|28329.4|28299.4|28327.8|28297.8|28329.8|28299.8|28327.8|28297.8|0
1682545200000|2023-04-26 21:40:00|28328.2|28298.2|28330.3|28300.3|28330.4|28300.4|28327.3|28297.3|0
1682545500000|2023-04-26 21:45:00|28329.6|28299.6|28328.5|28298.5|28331.7|28301.7|28328|28298|0
1682545800000|2023-04-26 21:50:00|28328.4|28298.4|28333.8|28303.8|28333.8|28303.8|28327.6|28297.6|0
1682546100000|2023-04-26 21:55:00|28332|28302|28333.8|28303.8|28333.8|28303.8|28328.5|28298.5|0
1682546400000|2023-04-26 22:00:00|28323.8|28293.8|28330.3|28315.3|28335.3|28320.3|28322.6|28292.6|5
1682546700000|2023-04-26 22:05:00|28332.8|28317.8|28332.8|28317.8|28332.8|28317.8|28332.8|28317.8|0
1682547000000|2023-04-26 22:10:00|28330.3|28315.3|28327.8|28312.8|28330.3|28315.3|28327.8|28312.8|1
1682547300000|2023-04-26 22:15:00|28325.3|28310.3|28322.8|28307.8|28325.3|28310.3|28320.3|28305.3|2
1682547600000|2023-04-26 22:20:00|28325.3|28310.3|28327.8|28312.8|28327.8|28312.8|28325.3|28310.3|0
1682547900000|2023-04-26 22:25:00|28325.3|28310.3|28322.8|28307.8|28325.3|28310.3|28322.8|28307.8|1
1682548200000|2023-04-26 22:30:00|28325.3|28310.3|28325.3|28310.3|28325.3|28310.3|28325.3|28310.3|0
1682548500000|2023-04-26 22:35:00|28327.8|28312.8|28327.8|28312.8|28327.8|28312.8|28327.8|28312.8|0
1682549400000|2023-04-26 22:50:00|||||||||1
1682550000000|2023-04-26 23:00:00|28325.3|28310.3|28322.8|28307.8|28327.8|28312.8|28320.3|28305.3|2
1682550300000|2023-04-26 23:05:00|28320.3|28305.3|28320.3|28305.3|28322.8|28307.8|28320.3|28305.3|4
1682550600000|2023-04-26 23:10:00|28315.3|28300.3|28310.3|28295.3|28320.3|28305.3|28305.3|28290.3|78
1682550900000|2023-04-26 23:15:00|28305.3|28290.3|28305.3|28290.3|28307.8|28292.8|28305.3|28290.3|6
1682551200000|2023-04-26 23:20:00|28310.3|28295.3|28310.3|28295.3|28310.3|28295.3|28310.3|28295.3|8
1682551500000|2023-04-26 23:25:00|28305.3|28290.3|28310.3|28295.3|28310.3|28295.3|28305.3|28290.3|13
1682551800000|2023-04-26 23:30:00|28305.3|28290.3|28301.3|28294.3|28311.3|28304.3|28296.3|28289.3|14635
1682552100000|2023-04-26 23:35:00|28306.3|28299.3|28296.3|28289.3|28306.3|28299.3|28296.3|28289.3|98
1682552400000|2023-04-26 23:40:00|28291.3|28284.3|28291.3|28284.3|28296.3|28289.3|28286.3|28279.3|242
1682552700000|2023-04-26 23:45:00|28296.3|28289.3|28291.3|28284.3|28306.3|28299.3|28291.3|28284.3|324
1682553000000|2023-04-26 23:50:00|28286.3|28279.3|28306.3|28299.3|28311.3|28304.3|28281.3|28274.3|176
1682553300000|2023-04-26 23:55:00|28311.3|28304.3|28321.3|28314.3|28321.3|28314.3|28306.3|28299.3|196
1682553600000|2023-04-27 00:00:00|28316.3|28309.3|28331.3|28324.3|28331.3|28324.3|28281.3|28274.3|684
1682553900000|2023-04-27 00:05:00|28321.3|28314.3|28286.3|28279.3|28326.3|28319.3|28286.3|28279.3|445
1682554200000|2023-04-27 00:10:00|28283.8|28276.8|28271.3|28264.3|28291.3|28284.3|28271.3|28264.3|321
1682554500000|2023-04-27 00:15:00|28261.3|28254.3|28266.3|28259.3|28296.3|28289.3|28256.3|28249.3|444
1682554800000|2023-04-27 00:20:00|28261.3|28254.3|28271.3|28264.3|28276.3|28269.3|28246.3|28239.3|491
1682555100000|2023-04-27 00:25:00|28268.8|28261.8|28301.3|28294.3|28306.3|28299.3|28261.3|28254.3|354
1682555400000|2023-04-27 00:30:00|28296.3|28289.3|28291.3|28284.3|28311.3|28304.3|28291.3|28284.3|281
1682555700000|2023-04-27 00:35:00|28286.3|28279.3|28276.3|28269.3|28296.3|28289.3|28276.3|28269.3|223
1682556000000|2023-04-27 00:40:00|28273.8|28266.8|28276.3|28269.3|28276.3|28269.3|28261.3|28254.3|272
1682556300000|2023-04-27 00:45:00|28271.3|28264.3|28261.3|28254.3|28271.3|28264.3|28256.3|28249.3|181
1682556600000|2023-04-27 00:50:00|28258.8|28251.8|28256.3|28249.3|28263.8|28256.8|28256.3|28249.3|130
1682556900000|2023-04-27 00:55:00|28261.3|28254.3|28271.3|28264.3|28271.3|28264.3|28256.3|28249.3|91
1682557200000|2023-04-27 01:00:00|28266.3|28259.3|28271.3|28264.3|28271.3|28264.3|28256.3|28249.3|118
1682557500000|2023-04-27 01:05:00|28266.3|28259.3|28291.3|28284.3|28291.3|28284.3|28266.3|28259.3|147
1682557800000|2023-04-27 01:10:00|28286.3|28279.3|28301.3|28294.3|28301.3|28294.3|28281.3|28274.3|193
1682558100000|2023-04-27 01:15:00|28296.3|28289.3|28306.3|28299.3|28313.8|28306.8|28296.3|28289.3|267
1682558400000|2023-04-27 01:20:00|28308.8|28301.8|28286.3|28279.3|28316.3|28309.3|28281.3|28274.3|268
1682558700000|2023-04-27 01:25:00|28288.8|28281.8|28301.3|28294.3|28301.3|28294.3|28286.3|28279.3|128
1682559000000|2023-04-27 01:30:00|28298.8|28291.8|28316.3|28309.3|28316.3|28309.3|28296.3|28289.3|145
1682559300000|2023-04-27 01:35:00|28321.3|28314.3|28311.3|28304.3|28321.3|28314.3|28306.3|28299.3|271
1682559600000|2023-04-27 01:40:00|28308.8|28301.8|28316.3|28309.3|28316.3|28309.3|28306.3|28299.3|107
1682559900000|2023-04-27 01:45:00|28311.3|28304.3|28331.3|28324.3|28331.3|28324.3|28311.3|28304.3|145
1682560200000|2023-04-27 01:50:00|28336.3|28329.3|28336.3|28329.3|28336.3|28329.3|28321.3|28314.3|205
1682560500000|2023-04-27 01:55:00|28333.8|28326.8|28333.8|28326.8|28351.3|28344.3|28333.8|28326.8|134
1682560800000|2023-04-27 02:00:00|28336.3|28329.3|28341.3|28334.3|28346.3|28339.3|28328.8|28321.8|116
1682561100000|2023-04-27 02:05:00|28336.3|28329.3|28336.3|28329.3|28346.3|28339.3|28336.3|28329.3|138
1682561400000|2023-04-27 02:10:00|28338.8|28331.8|28341.3|28334.3|28351.3|28344.3|28331.3|28324.3|142
1682561700000|2023-04-27 02:15:00|28336.3|28329.3|28341.3|28334.3|28343.8|28336.8|28336.3|28329.3|60
1682562000000|2023-04-27 02:20:00|28338.8|28331.8|28341.3|28334.3|28346.3|28339.3|28331.3|28324.3|96
1682562300000|2023-04-27 02:25:00|28343.8|28336.8|28351.3|28344.3|28351.3|28344.3|28343.8|28336.8|57
1682562600000|2023-04-27 02:30:00|28348.8|28341.8|28361.3|28354.3|28361.3|28354.3|28346.3|28339.3|138
1682562900000|2023-04-27 02:35:00|28358.8|28351.8|28361.3|28354.3|28361.3|28354.3|28356.3|28349.3|24
1682563200000|2023-04-27 02:40:00|28366.3|28359.3|28361.3|28354.3|28366.3|28359.3|28361.3|28354.3|58
1682563500000|2023-04-27 02:45:00|||||||||72
1682563800000|2023-04-27 02:50:00|28356.3|28349.3|28351.3|28344.3|28361.3|28354.3|28351.3|28344.3|66
1682564100000|2023-04-27 02:55:00|28356.3|28349.3|28361.3|28354.3|28361.3|28354.3|28351.3|28344.3|56
1682564400000|2023-04-27 03:00:00|28366.3|28359.3|28361.3|28354.3|28366.3|28359.3|28361.3|28354.3|64
1682564700000|2023-04-27 03:05:00|28363.8|28356.8|28366.3|28359.3|28371.3|28364.3|28363.8|28356.8|36
1682565000000|2023-04-27 03:10:00|28368.8|28361.8|28366.3|28359.3|28371.3|28364.3|28366.3|28359.3|77
1682565300000|2023-04-27 03:15:00|28371.3|28364.3|28361.3|28354.3|28381.3|28374.3|28361.3|28354.3|181
1682565600000|2023-04-27 03:20:00|28363.8|28356.8|28361.4|28354.4|28366.4|28359.4|28356.4|28349.4|83
1682565900000|2023-04-27 03:25:00|28356.4|28349.4|28356.4|28349.4|28361.4|28354.4|28356.4|28349.4|76
1682566200000|2023-04-27 03:30:00|28361.4|28354.4|28351.4|28344.4|28361.4|28354.4|28341.4|28334.4|236
1682566500000|2023-04-27 03:35:00|28353.9|28346.9|28366.4|28359.4|28368.9|28361.9|28346.4|28339.4|88
1682566800000|2023-04-27 03:40:00|28371.4|28364.4|28356.4|28349.4|28371.4|28364.4|28351.4|28344.4|107
1682567100000|2023-04-27 03:45:00|28353.9|28346.9|28336.4|28329.4|28356.4|28349.4|28331.4|28324.4|133
1682567400000|2023-04-27 03:50:00|28341.4|28334.4|28351.4|28344.4|28351.4|28344.4|28336.4|28329.4|62
1682567700000|2023-04-27 03:55:00|||||||||5
1682568000000|2023-04-27 04:00:00|28356.4|28349.4|28371.4|28364.4|28371.4|28364.4|28356.4|28349.4|212
1682568300000|2023-04-27 04:05:00|28366.4|28359.4|28366.4|28359.4|28371.4|28364.4|28366.4|28359.4|78
1682568600000|2023-04-27 04:10:00|28363.9|28356.9|28376.4|28369.4|28376.4|28369.4|28363.9|28356.9|106
1682568900000|2023-04-27 04:15:00|28381.4|28374.4|28381.4|28374.4|28386.4|28379.4|28381.4|28374.4|114
1682569200000|2023-04-27 04:20:00|28386.4|28379.4|28391.4|28384.4|28391.4|28384.4|28386.4|28379.4|111
1682569500000|2023-04-27 04:25:00|28393.9|28386.9|28416.4|28409.4|28416.4|28409.4|28391.4|28384.4|226
1682569800000|2023-04-27 04:30:00|28411.4|28404.4|28401.4|28394.4|28411.4|28404.4|28396.4|28389.4|235
1682570100000|2023-04-27 04:35:00|28406.4|28399.4|28411.4|28404.4|28416.4|28409.4|28401.4|28394.4|117
1682570400000|2023-04-27 04:40:00|28406.4|28399.4|28411.4|28404.4|28411.4|28404.4|28406.4|28399.4|99
1682570700000|2023-04-27 04:45:00|28416.4|28409.4|28416.4|28409.4|28416.4|28409.4|28411.4|28404.4|83
1682571000000|2023-04-27 04:50:00|28421.4|28414.4|28421.4|28414.4|28421.4|28414.4|28416.4|28409.4|69
1682571300000|2023-04-27 04:55:00|28426.4|28419.4|28431.4|28424.4|28431.4|28424.4|28426.4|28419.4|147
1682571600000|2023-04-27 05:00:00|28426.4|28419.4|28426.4|28419.4|28426.4|28419.4|28421.4|28414.4|132
1682571900000|2023-04-27 05:05:00|28421.4|28414.4|28421.4|28414.4|28421.4|28414.4|28416.4|28409.4|135
1682572200000|2023-04-27 05:10:00|28416.4|28409.4|28416.4|28409.4|28421.4|28414.4|28416.4|28409.4|64
1682572500000|2023-04-27 05:15:00|28411.4|28404.4|28401.4|28394.4|28411.4|28404.4|28396.4|28389.4|194
1682572800000|2023-04-27 05:20:00|28406.4|28399.4|28411.4|28404.4|28411.4|28404.4|28406.4|28399.4|148
1682573100000|2023-04-27 05:25:00|28406.4|28399.4|28406.4|28399.4|28411.4|28404.4|28406.4|28399.4|71
1682573400000|2023-04-27 05:30:00|28411.4|28404.4|28431.4|28424.4|28431.4|28424.4|28411.4|28404.4|193
1682573700000|2023-04-27 05:35:00|28436.4|28429.4|28436.4|28429.4|28436.4|28429.4|28436.4|28429.4|59
1682574000000|2023-04-27 05:40:00|28441.4|28434.4|28441.4|28434.4|28441.4|28434.4|28441.4|28434.4|107
1682574300000|2023-04-27 05:45:00|28436.4|28429.4|28451.4|28444.4|28451.4|28444.4|28433.9|28426.9|405
1682574600000|2023-04-27 05:50:00|28456.4|28449.4|28446.4|28439.4|28461.4|28454.4|28446.4|28439.4|363
1682574900000|2023-04-27 05:55:00|28441.4|28434.4|28451.4|28444.4|28451.4|28444.4|28431.4|28424.4|786
1682575200000|2023-04-27 06:00:00|28446.4|28439.4|28431.4|28424.4|28451.4|28444.4|28426.4|28419.4|930
1682575500000|2023-04-27 06:05:00|28433.9|28426.9|28426.4|28419.4|28441.4|28434.4|28426.4|28419.4|349
1682575800000|2023-04-27 06:10:00|28421.4|28414.4|28451.4|28444.4|28456.4|28449.4|28421.4|28414.4|391
1682576100000|2023-04-27 06:15:00|28446.4|28439.4|28456.4|28449.4|28466.4|28459.4|28441.4|28434.4|426
1682576400000|2023-04-27 06:20:00|28458.9|28451.9|28456.4|28449.4|28461.4|28454.4|28451.4|28444.4|77
1682576700000|2023-04-27 06:25:00|28453.9|28446.9|28451.4|28444.4|28456.4|28449.4|28446.4|28439.4|39
1682577000000|2023-04-27 06:30:00|28453.9|28446.9|28453.9|28446.9|28456.4|28449.4|28451.4|28444.4|20
1682577300000|2023-04-27 06:35:00|28451.4|28444.4|28466.4|28459.4|28466.4|28459.4|28451.4|28444.4|76
1682577600000|2023-04-27 06:40:00|28461.4|28454.4|28458.9|28451.9|28461.4|28454.4|28456.4|28449.4|53
1682577900000|2023-04-27 06:45:00|28456.4|28449.4|28451.4|28444.4|28456.4|28449.4|28446.4|28439.4|5
1682578200000|2023-04-27 06:50:00|28446.4|28439.4|28456.4|28449.4|28456.4|28449.4|28446.4|28439.4|15
1682578500000|2023-04-27 06:55:00|28458.9|28451.9|28446.4|28439.4|28466.4|28459.4|28446.4|28439.4|81
1682578800000|2023-04-27 07:00:00|28451.4|28444.4|28448.9|28441.9|28458.9|28451.9|28446.4|28439.4|74
1682579100000|2023-04-27 07:05:00|28451.4|28444.4|28426.4|28419.4|28451.4|28444.4|28416.4|28409.4|253
1682579400000|2023-04-27 07:10:00|28428.9|28421.9|28446.4|28439.4|28456.4|28449.4|28428.9|28421.9|49
1682579700000|2023-04-27 07:15:00|28448.9|28441.9|28461.4|28454.4|28481.4|28474.4|28446.4|28439.4|68
1682580000000|2023-04-27 07:20:00|28456.4|28449.4|28451.4|28444.4|28458.9|28451.9|28443.9|28436.9|21
1682580300000|2023-04-27 07:25:00|28453.9|28446.9|28466.4|28459.4|28466.4|28459.4|28446.4|28439.4|32
1682580600000|2023-04-27 07:30:00|28463.9|28456.9|28461.4|28454.4|28466.4|28459.4|28446.4|28439.4|87
1682580900000|2023-04-27 07:35:00|28456.4|28449.4|28466.4|28459.4|28466.4|28459.4|28456.4|28449.4|20
1682581200000|2023-04-27 07:40:00|28471.4|28464.4|28481.4|28474.4|28486.4|28479.4|28471.4|28464.4|126
1682581500000|2023-04-27 07:45:00|28483.9|28476.9|28493.9|28486.9|28496.4|28489.4|28481.4|28474.4|108
1682581800000|2023-04-27 07:50:00|28491.4|28484.4|28496.4|28489.4|28496.4|28489.4|28483.9|28476.9|74
1682582100000|2023-04-27 07:55:00|28498.9|28491.9|28501.4|28494.4|28506.4|28499.4|28496.4|28489.4|89
1682582400000|2023-04-27 08:00:00|28496.4|28489.4|28483.9|28476.9|28501.4|28494.4|28476.4|28469.4|71
1682582700000|2023-04-27 08:05:00|28481.4|28474.4|28478.9|28471.9|28486.4|28479.4|28476.4|28469.4|45
1682583000000|2023-04-27 08:10:00|28476.4|28469.4|28486.4|28479.4|28491.4|28484.4|28476.4|28469.4|23
1682583300000|2023-04-27 08:15:00|28488.9|28481.9|28508.9|28501.9|28511.4|28504.4|28486.4|28479.4|211
1682583600000|2023-04-27 08:20:00|28511.4|28504.4|28501.4|28494.4|28516.4|28509.4|28496.4|28489.4|208
1682583900000|2023-04-27 08:25:00|28506.4|28499.4|28491.4|28484.4|28506.4|28499.4|28491.4|28484.4|123
1682584200000|2023-04-27 08:30:00|28493.9|28486.9|28501.4|28494.4|28501.4|28494.4|28486.4|28479.4|89
1682584500000|2023-04-27 08:35:00|28503.9|28496.9|28496.4|28489.4|28506.4|28499.4|28496.4|28489.4|48
1682584800000|2023-04-27 08:40:00|28493.9|28486.9|28496.4|28489.4|28506.4|28499.4|28491.4|28484.4|38
1682585100000|2023-04-27 08:45:00|28498.9|28491.9|28506.4|28499.4|28506.4|28499.4|28493.9|28486.9|34
1682585400000|2023-04-27 08:50:00|28511.4|28504.4|28511.4|28504.4|28513.9|28506.9|28506.4|28499.4|37
1682585700000|2023-04-27 08:55:00|28513.9|28506.9|28523.9|28516.9|28526.4|28519.4|28511.4|28504.4|45
1682586000000|2023-04-27 09:00:00|28521.4|28514.4|28516.4|28509.4|28528.9|28521.9|28516.4|28509.4|85
1682586300000|2023-04-27 09:05:00|28511.4|28504.4|28516.4|28509.4|28521.4|28514.4|28511.4|28504.4|67
1682586600000|2023-04-27 09:10:00|28513.9|28506.9|28516.4|28509.4|28516.4|28509.4|28511.4|28504.4|66
1682586900000|2023-04-27 09:15:00|28521.4|28514.4|28521.4|28514.4|28521.4|28514.4|28511.4|28504.4|25
1682587200000|2023-04-27 09:20:00|28518.9|28511.9|28496.4|28489.4|28518.9|28511.9|28496.4|28489.4|35
1682587500000|2023-04-27 09:25:00|28501.4|28494.4|28506.4|28499.4|28506.4|28499.4|28496.4|28489.4|56
1682587800000|2023-04-27 09:30:00|28503.9|28496.9|28506.4|28499.4|28508.9|28501.9|28501.4|28494.4|21
1682588100000|2023-04-27 09:35:00|28508.9|28501.9|28513.9|28506.9|28516.4|28509.4|28503.9|28496.9|41
1682588400000|2023-04-27 09:40:00|28511.4|28504.4|28511.4|28504.4|28516.4|28509.4|28508.9|28501.9|27
1682588700000|2023-04-27 09:45:00|28508.9|28501.9|28506.4|28499.4|28508.9|28501.9|28501.4|28494.4|7
1682589000000|2023-04-27 09:50:00|28508.9|28501.9|28506.4|28499.4|28511.4|28504.4|28503.9|28496.9|19
1682589300000|2023-04-27 09:55:00|28503.9|28496.9|28501.4|28494.4|28506.4|28499.4|28496.4|28489.4|117
1682589600000|2023-04-27 10:00:00|28498.9|28491.9|28501.4|28494.4|28506.4|28499.4|28496.4|28489.4|32
1682589900000|2023-04-27 10:05:00|28498.9|28491.9|28486.4|28479.4|28501.4|28494.4|28486.4|28479.4|47
1682590200000|2023-04-27 10:10:00|28483.9|28476.9|28491.4|28484.4|28496.4|28489.4|28481.4|28474.4|68
1682590500000|2023-04-27 10:15:00|28493.9|28486.9|28486.4|28479.4|28496.4|28489.4|28481.4|28474.4|18
1682590800000|2023-04-27 10:20:00|28488.9|28481.9|28483.9|28476.9|28491.4|28484.4|28481.4|28474.4|45
1682591100000|2023-04-27 10:25:00|28486.4|28479.4|28486.4|28479.4|28491.4|28484.4|28481.4|28474.4|45
1682591400000|2023-04-27 10:30:00|28488.9|28481.9|28496.4|28489.4|28501.4|28494.4|28486.4|28479.4|92
1682591700000|2023-04-27 10:35:00|28498.9|28491.9|28496.4|28489.4|28501.4|28494.4|28496.4|28489.4|12
1682592000000|2023-04-27 10:40:00|28493.9|28486.9|28486.4|28479.4|28496.4|28489.4|28486.4|28479.4|22
1682592300000|2023-04-27 10:45:00|28483.9|28476.9|28486.4|28479.4|28486.4|28479.4|28481.4|28474.4|29
1682592600000|2023-04-27 10:50:00|28481.4|28474.4|28486.4|28479.4|28491.4|28484.4|28481.4|28474.4|37
1682592900000|2023-04-27 10:55:00|28488.9|28481.9|28491.4|28484.4|28493.9|28486.9|28486.4|28479.4|8
1682593200000|2023-04-27 11:00:00|28486.4|28479.4|28486.4|28479.4|28496.4|28489.4|28481.4|28474.4|72
1682593500000|2023-04-27 11:05:00|28483.9|28476.9|28486.4|28479.4|28491.4|28484.4|28481.4|28474.4|91
1682593800000|2023-04-27 11:10:00|28483.9|28476.9|28481.4|28474.4|28486.4|28479.4|28476.4|28469.4|30
1682594100000|2023-04-27 11:15:00|28478.9|28471.9|28476.4|28469.4|28481.4|28474.4|28471.4|28464.4|72
1682594400000|2023-04-27 11:20:00|28473.9|28466.9|28471.4|28464.4|28478.9|28471.9|28471.4|28464.4|10
1682594700000|2023-04-27 11:25:00|28466.4|28459.4|28476.4|28469.4|28476.4|28469.4|28466.4|28459.4|28
1682595000000|2023-04-27 11:30:00|28478.9|28471.9|28476.4|28469.4|28483.9|28476.9|28473.9|28466.9|25
1682595300000|2023-04-27 11:35:00|28473.9|28466.9|28466.4|28459.4|28476.4|28469.4|28466.4|28459.4|35
1682595600000|2023-04-27 11:40:00|28468.9|28461.9|28471.4|28464.4|28476.4|28469.4|28466.4|28459.4|26
1682595900000|2023-04-27 11:45:00|28468.9|28461.9|28481.4|28474.4|28481.4|28474.4|28466.4|28459.4|15
1682596200000|2023-04-27 11:50:00|28478.9|28471.9|28476.4|28469.4|28478.9|28471.9|28471.4|28464.4|10
1682596500000|2023-04-27 11:55:00|28478.9|28471.9|28481.4|28474.4|28486.4|28479.4|28476.4|28469.4|18
1682596800000|2023-04-27 12:00:00|28483.9|28476.9|28491.4|28484.4|28496.4|28489.4|28481.4|28474.4|39
1682597100000|2023-04-27 12:05:00|28493.9|28486.9|28486.4|28479.4|28496.4|28489.4|28481.4|28474.4|113
1682597400000|2023-04-27 12:10:00|28488.9|28481.9|28486.4|28479.4|28491.4|28484.4|28486.4|28479.4|12
1682597700000|2023-04-27 12:15:00|28488.9|28481.9|28491.4|28484.4|28491.4|28484.4|28486.4|28479.4|8
1682598000000|2023-04-27 12:20:00|28493.9|28486.9|28501.4|28494.4|28501.4|28494.4|28486.4|28479.4|12
1682598300000|2023-04-27 12:25:00|28498.9|28491.9|28486.4|28479.4|28501.4|28494.4|28486.4|28479.4|80
1682598600000|2023-04-27 12:30:00|28488.9|28481.9|28491.4|28484.4|28501.4|28494.4|28486.4|28479.4|244
1682598900000|2023-04-27 12:35:00|28486.4|28479.4|28496.4|28489.4|28501.4|28494.4|28481.4|28474.4|96
1682599200000|2023-04-27 12:40:00|28501.4|28494.4|28506.4|28499.4|28511.4|28504.4|28496.4|28489.4|61
1682599500000|2023-04-27 12:45:00|28503.9|28496.9|28526.4|28519.4|28526.4|28519.4|28501.4|28494.4|27
1682599800000|2023-04-27 12:50:00|28521.4|28514.4|28531.4|28524.4|28536.4|28529.4|28521.4|28514.4|135
1682600100000|2023-04-27 12:55:00|28536.4|28529.4|28541.4|28534.4|28546.4|28539.4|28536.4|28529.4|163
1682600400000|2023-04-27 13:00:00|28546.4|28539.4|28541.4|28534.4|28561.4|28554.4|28541.4|28534.4|218
1682600700000|2023-04-27 13:05:00|28538.9|28531.9|28541.4|28534.4|28546.4|28539.4|28531.4|28524.4|34
1682601000000|2023-04-27 13:10:00|28543.9|28536.9|28536.4|28529.4|28546.4|28539.4|28536.4|28529.4|51
1682601300000|2023-04-27 13:15:00|28541.4|28534.4|28546.4|28539.4|28551.4|28544.4|28536.4|28529.4|81
1682601600000|2023-04-27 13:20:00|28551.4|28544.4|28541.4|28534.4|28556.4|28549.4|28538.9|28531.9|74
1682601900000|2023-04-27 13:25:00|28546.4|28539.4|28561.4|28554.4|28566.4|28559.4|28541.4|28534.4|50
1682602200000|2023-04-27 13:30:00|28558.9|28551.9|28551.4|28544.4|28566.4|28559.4|28536.4|28529.4|160
1682602500000|2023-04-27 13:35:00|28553.9|28546.9|28576.4|28569.4|28586.4|28579.4|28551.4|28544.4|149
1682602800000|2023-04-27 13:40:00|28581.4|28574.4|28536.4|28529.4|28591.4|28584.4|28536.4|28529.4|158
1682603100000|2023-04-27 13:45:00|28533.9|28526.9|28556.4|28549.4|28556.4|28549.4|28531.4|28524.4|71
1682603400000|2023-04-27 13:50:00|28561.4|28554.4|28581.4|28574.4|28588.9|28581.9|28561.4|28554.4|126
1682603700000|2023-04-27 13:55:00|28583.9|28576.9|28571.4|28564.4|28591.4|28584.4|28566.4|28559.4|94
1682604000000|2023-04-27 14:00:00|28576.4|28569.4|28566.4|28559.4|28581.4|28574.4|28561.4|28554.4|197
1682604300000|2023-04-27 14:05:00|28571.4|28564.4|28556.4|28549.4|28571.4|28564.4|28546.4|28539.4|137
1682604600000|2023-04-27 14:10:00|28553.9|28546.9|28591.4|28584.4|28591.4|28584.4|28546.4|28539.4|119
1682604900000|2023-04-27 14:15:00|28596.4|28589.4|28576.4|28569.4|28601.4|28594.4|28571.4|28564.4|156
1682605200000|2023-04-27 14:20:00|28573.9|28566.9|28571.4|28564.4|28576.4|28569.4|28561.4|28554.4|117
1682605500000|2023-04-27 14:25:00|28573.9|28566.9|28571.4|28564.4|28576.4|28569.4|28561.4|28554.4|70
1682605800000|2023-04-27 14:30:00|28576.4|28569.4|28573.9|28566.9|28581.4|28574.4|28566.4|28559.4|88
1682606100000|2023-04-27 14:35:00|28571.4|28564.4|28571.4|28564.4|28576.4|28569.4|28566.4|28559.4|259
1682606400000|2023-04-27 14:40:00|28573.9|28566.9|28561.4|28554.4|28576.4|28569.4|28546.4|28539.4|165
1682606700000|2023-04-27 14:45:00|28556.4|28549.4|28581.4|28574.4|28581.4|28574.4|28556.4|28549.4|312
1682607000000|2023-04-27 14:50:00|28583.9|28576.9|28561.4|28554.4|28586.4|28579.4|28553.9|28546.9|147
1682607300000|2023-04-27 14:55:00|28558.9|28551.9|28546.4|28539.4|28558.9|28551.9|28536.4|28529.4|91
1682607600000|2023-04-27 15:00:00|28548.9|28541.9|28546.4|28539.4|28556.4|28549.4|28541.4|28534.4|119
1682607900000|2023-04-27 15:05:00|28551.4|28544.4|28551.4|28544.4|28556.4|28549.4|28541.4|28534.4|24
1682608200000|2023-04-27 15:10:00|28553.9|28546.9|28531.4|28524.4|28556.4|28549.4|28531.4|28524.4|105
1682608500000|2023-04-27 15:15:00|28526.4|28519.4|28533.9|28526.9|28536.4|28529.4|28526.4|28519.4|73
1682608800000|2023-04-27 15:20:00|28536.4|28529.4|28561.4|28554.4|28566.4|28559.4|28531.4|28524.4|60
1682609100000|2023-04-27 15:25:00|28563.9|28556.9|28586.4|28579.4|28591.4|28584.4|28561.4|28554.4|142
1682609400000|2023-04-27 15:30:00|28591.4|28584.4|28601.4|28594.4|28606.4|28599.4|28588.9|28581.9|362
1682609700000|2023-04-27 15:35:00|28596.4|28589.4|28586.4|28579.4|28601.4|28594.4|28581.4|28574.4|129
1682610000000|2023-04-27 15:40:00|28581.4|28574.4|28581.4|28574.4|28596.4|28589.4|28578.9|28571.9|116
1682610300000|2023-04-27 15:45:00|28583.9|28576.9|28591.4|28584.4|28591.4|28584.4|28581.4|28574.4|24
1682610600000|2023-04-27 15:50:00|28593.9|28586.9|28591.4|28584.4|28596.4|28589.4|28591.4|28584.4|106
1682610900000|2023-04-27 15:55:00|28593.9|28586.9|28601.4|28594.4|28601.4|28594.4|28591.4|28584.4|81
1682611200000|2023-04-27 16:00:00|28603.9|28596.9|28616.4|28609.4|28621.4|28614.4|28601.4|28594.4|166
1682611500000|2023-04-27 16:05:00|28613.9|28606.9|28621.4|28614.4|28621.4|28614.4|28613.9|28606.9|21
1682611800000|2023-04-27 16:10:00|28626.4|28619.4|28626.4|28619.4|28626.4|28619.4|28616.4|28609.4|228
1682612100000|2023-04-27 16:15:00|28631.4|28624.4|28626.4|28619.4|28631.4|28624.4|28626.4|28619.4|110
1682612400000|2023-04-27 16:20:00|28628.9|28621.9|28636.4|28629.4|28636.4|28629.4|28621.4|28614.4|60
1682612700000|2023-04-27 16:25:00|28641.4|28634.4|28631.4|28624.4|28641.4|28634.4|28631.4|28624.4|79
1682613000000|2023-04-27 16:30:00|28636.4|28629.4|28641.4|28634.4|28641.4|28634.4|28631.4|28624.4|53
1682613300000|2023-04-27 16:35:00|28636.4|28629.4|28626.4|28619.4|28646.4|28639.4|28621.4|28614.4|63
1682613600000|2023-04-27 16:40:00|28628.9|28621.9|28636.4|28629.4|28641.4|28634.4|28626.4|28619.4|55
1682613900000|2023-04-27 16:45:00|28641.4|28634.4|28633.9|28626.9|28641.4|28634.4|28631.4|28624.4|39
1682614200000|2023-04-27 16:50:00|28636.4|28629.4|28636.4|28629.4|28646.4|28639.4|28631.4|28624.4|68
1682614500000|2023-04-27 16:55:00|28638.9|28631.9|28636.4|28629.4|28641.4|28634.4|28636.4|28629.4|47
1682614800000|2023-04-27 17:00:00|28638.9|28631.9|28641.4|28634.4|28646.4|28639.4|28636.4|28629.4|81
1682615100000|2023-04-27 17:05:00|28636.4|28629.4|28636.4|28629.4|28641.4|28634.4|28636.4|28629.4|26
1682615400000|2023-04-27 17:10:00|28646.4|28639.4|28646.4|28639.4|28646.4|28639.4|28646.4|28639.4|33
1682615700000|2023-04-27 17:15:00|28651.4|28644.4|28636.4|28629.4|28651.4|28644.4|28636.4|28629.4|51
1682616000000|2023-04-27 17:20:00|28641.4|28634.4|28641.4|28634.4|28646.4|28639.4|28636.4|28629.4|96
1682616300000|2023-04-27 17:25:00|28638.9|28631.9|28646.4|28639.4|28646.4|28639.4|28636.4|28629.4|81
1682616600000|2023-04-27 17:30:00|28651.4|28644.4|28651.4|28644.4|28651.4|28644.4|28646.4|28639.4|22
1682616900000|2023-04-27 17:35:00|28656.4|28649.4|28661.4|28654.4|28661.4|28654.4|28656.4|28649.4|52
1682617200000|2023-04-27 17:40:00|28666.4|28659.4|28666.4|28659.4|28666.4|28659.4|28656.4|28649.4|115
1682617500000|2023-04-27 17:45:00|28671.4|28664.4|28676.4|28669.4|28681.4|28674.4|28666.4|28659.4|72
1682617800000|2023-04-27 17:50:00|28681.4|28674.4|28686.4|28679.4|28686.4|28679.4|28681.4|28674.4|56
1682618100000|2023-04-27 17:55:00|28681.4|28674.4|28681.4|28674.4|28686.4|28679.4|28681.4|28674.4|73
1682618400000|2023-04-27 18:00:00|28683.9|28676.9|28686.4|28679.4|28691.4|28684.4|28678.9|28671.9|64
1682618700000|2023-04-27 18:05:00|28688.9|28681.9|28686.4|28679.4|28691.4|28684.4|28681.4|28674.4|43
1682619000000|2023-04-27 18:10:00|28688.9|28681.9|28686.4|28679.4|28691.4|28684.4|28686.4|28679.4|62
1682619300000|2023-04-27 18:15:00|28688.9|28681.9|28706.4|28699.4|28706.4|28699.4|28686.4|28679.4|67
1682619600000|2023-04-27 18:20:00|28701.4|28694.4|28703.9|28696.9|28706.4|28699.4|28701.4|28694.4|35
1682619900000|2023-04-27 18:25:00|28706.4|28699.4|28706.4|28699.4|28711.4|28704.4|28696.4|28689.4|56
1682620200000|2023-04-27 18:30:00|28703.9|28696.9|28711.4|28704.4|28711.4|28704.4|28701.4|28694.4|80
1682620500000|2023-04-27 18:35:00|28706.4|28699.4|28701.4|28694.4|28711.4|28704.4|28691.4|28684.4|192
1682620800000|2023-04-27 18:40:00|28706.4|28699.4|28703.9|28696.9|28706.4|28699.4|28696.4|28689.4|65
1682621100000|2023-04-27 18:45:00|28706.4|28699.4|28701.4|28694.4|28706.4|28699.4|28691.4|28684.4|95
1682621400000|2023-04-27 18:50:00|28698.9|28691.9|28711.4|28704.4|28711.4|28704.4|28696.4|28689.4|76
1682621700000|2023-04-27 18:55:00|28713.9|28706.9|28716.4|28709.4|28721.4|28714.4|28711.4|28704.4|52
1682622000000|2023-04-27 19:00:00|28721.4|28714.4|28721.4|28714.4|28721.4|28714.4|28711.4|28704.4|50
1682622300000|2023-04-27 19:05:00|28718.9|28711.9|28711.4|28704.4|28718.9|28711.9|28706.4|28699.4|59
1682622600000|2023-04-27 19:10:00|28708.9|28701.9|28696.4|28689.4|28711.4|28704.4|28691.4|28684.4|80
1682622900000|2023-04-27 19:15:00|28701.4|28694.4|28711.4|28704.4|28716.4|28709.4|28701.4|28694.4|195
1682623200000|2023-04-27 19:20:00|28708.9|28701.9|28706.4|28699.4|28711.4|28704.4|28706.4|28699.4|36
1682623500000|2023-04-27 19:25:00|28703.9|28696.9|28701.4|28694.4|28706.4|28699.4|28701.4|28694.4|26
1682623800000|2023-04-27 19:30:00|28696.4|28689.4|28701.4|28694.4|28706.4|28699.4|28696.4|28689.4|52
1682624100000|2023-04-27 19:35:00|28698.9|28691.9|28701.4|28694.4|28711.4|28704.4|28696.4|28689.4|207
1682624400000|2023-04-27 19:40:00|28696.4|28689.4|28711.4|28704.4|28716.4|28709.4|28696.4|28689.4|111
1682624700000|2023-04-27 19:45:00|28713.9|28706.9|28721.4|28714.4|28726.4|28719.4|28711.4|28704.4|154
1682625000000|2023-04-27 19:50:00|28718.9|28711.9|28716.4|28709.4|28726.4|28719.4|28706.4|28699.4|180
1682625300000|2023-04-27 19:55:00|28718.9|28711.9|28716.4|28709.4|28723.9|28716.9|28708.9|28701.9|289
1682625600000|2023-04-27 20:00:00|28718.9|28711.9|28756.4|28749.4|28756.4|28749.4|28701.4|28694.4|376
1682625900000|2023-04-27 20:05:00|28751.4|28744.4|28746.4|28739.4|28751.4|28744.4|28741.4|28734.4|122
1682626200000|2023-04-27 20:10:00|28741.4|28734.4|28736.4|28729.4|28746.4|28739.4|28731.4|28724.4|163
1682626500000|2023-04-27 20:15:00|28741.4|28734.4|28746.4|28739.4|28746.4|28739.4|28741.4|28734.4|39
1682626800000|2023-04-27 20:20:00|28741.4|28734.4|28741.4|28734.4|28743.9|28736.9|28736.4|28729.4|64
1682627100000|2023-04-27 20:25:00|28738.9|28731.9|28736.4|28729.4|28741.4|28734.4|28736.4|28729.4|12
1682627400000|2023-04-27 20:30:00|28738.9|28731.9|28731.4|28724.4|28738.9|28731.9|28731.4|28724.4|4
1682627700000|2023-04-27 20:35:00|28736.4|28729.4|28736.4|28729.4|28736.4|28729.4|28733.9|28726.9|5
1682628000000|2023-04-27 20:40:00|28741.4|28734.4|28743.9|28736.9|28743.9|28736.9|28738.9|28731.9|12
1682628300000|2023-04-27 20:45:00|28746.4|28739.4|28741.4|28734.4|28746.4|28739.4|28741.4|28734.4|18
1682628600000|2023-04-27 20:50:00|28736.4|28729.4|28736.4|28729.4|28741.4|28734.4|28733.9|28726.9|46
1682628900000|2023-04-27 20:55:00|28731.4|28724.4|28737.9|28722.9|28740.4|28731.9|28731.4|28720.4|74
1682629200000|2023-04-27 21:00:00|28735.4|28720.4|28750.4|28735.4|28752.9|28737.9|28735.4|28720.4|7
1682629800000|2023-04-27 21:10:00|28747.9|28732.9|28755.2|28725.2|28755.2|28737.9|28747.9|28725.2|5854
1682630100000|2023-04-27 21:15:00|28755.4|28725.4|28754.3|28724.3|28756.3|28726.3|28754.3|28724.3|0
1682630400000|2023-04-27 21:20:00|28754.1|28724.1|28756|28726|28756.4|28726.4|28754.1|28724.1|0
1682630700000|2023-04-27 21:25:00|28755.9|28725.9|28756|28726|28757.4|28727.4|28753.4|28723.4|0
1682631000000|2023-04-27 21:30:00|28756.2|28726.2|28756.5|28726.5|28756.5|28726.5|28755.3|28725.3|0
1682631300000|2023-04-27 21:35:00|28756.3|28726.3|28743.1|28713.1|28757.5|28727.5|28739.6|28709.6|0
1682631600000|2023-04-27 21:40:00|28741.4|28711.4|28746.5|28716.5|28749.8|28719.8|28735|28705|0
1682631900000|2023-04-27 21:45:00|28748.6|28718.6|28724|28694|28748.7|28718.7|28719.2|28689.2|0
1682632200000|2023-04-27 21:50:00|28723.6|28693.6|28724.5|28694.5|28729.7|28699.7|28717|28687|0
1682632500000|2023-04-27 21:55:00|28722.9|28692.9|28717.2|28687.2|28724|28694|28715.1|28685.1|0
1682632800000|2023-04-27 22:00:00|28717.9|28687.9|28717.9|28702.9|28722.9|28707.9|28700.6|28670.6|26
1682633100000|2023-04-27 22:05:00|28720.4|28705.4|28717.9|28702.9|28720.4|28705.4|28715.4|28700.4|10
1682633400000|2023-04-27 22:10:00|28720.4|28705.4|28712.9|28697.9|28720.4|28705.4|28710.4|28695.4|4
1682633700000|2023-04-27 22:15:00|28710.4|28695.4|28712.9|28697.9|28712.9|28697.9|28710.4|28695.4|0
1682634000000|2023-04-27 22:20:00|28710.4|28695.4|28712.9|28697.9|28712.9|28697.9|28710.4|28695.4|0
1682634300000|2023-04-27 22:25:00|28710.4|28695.4|28710.4|28695.4|28712.9|28697.9|28710.4|28695.4|0
1682634600000|2023-04-27 22:30:00|28715.4|28700.4|28712.9|28697.9|28715.4|28700.4|28710.4|28695.4|4
1682634900000|2023-04-27 22:35:00|28717.9|28702.9|28717.9|28702.9|28725.4|28710.4|28715.4|28700.4|36
1682635200000|2023-04-27 22:40:00|28720.4|28705.4|28720.4|28705.4|28722.9|28707.9|28720.4|28705.4|0
1682635500000|2023-04-27 22:45:00|28722.9|28707.9|28722.9|28707.9|28722.9|28707.9|28720.4|28705.4|0
1682635800000|2023-04-27 22:50:00|28720.4|28705.4|28720.4|28705.4|28720.4|28705.4|28720.4|28705.4|0
1682636100000|2023-04-27 22:55:00|28717.9|28702.9|28722.9|28707.9|28722.9|28707.9|28717.9|28702.9|4
1682636400000|2023-04-27 23:00:00|28725.4|28710.4|28727.9|28712.9|28727.9|28712.9|28715.4|28700.4|20
1682636700000|2023-04-27 23:05:00|28725.4|28710.4|28727.9|28712.9|28730.4|28715.4|28722.9|28707.9|15
1682637000000|2023-04-27 23:10:00|28725.4|28710.4|28722.9|28707.9|28730.4|28715.4|28722.9|28707.9|12
1682637300000|2023-04-27 23:15:00|28725.4|28710.4|28717.9|28702.9|28725.4|28710.4|28715.4|28700.4|3
1682637600000|2023-04-27 23:20:00|28720.4|28705.4|28727.9|28712.9|28727.9|28712.9|28717.9|28702.9|9
1682637900000|2023-04-27 23:25:00|28725.4|28710.4|28710.4|28695.4|28725.4|28710.4|28710.4|28695.4|25
1682638200000|2023-04-27 23:30:00|28712.9|28697.9|28706.4|28699.4|28715.4|28704.4|28691.4|28684.4|13662
1682638500000|2023-04-27 23:35:00|28701.4|28694.4|28716.4|28709.4|28716.4|28709.4|28701.4|28694.4|186
1682638800000|2023-04-27 23:40:00|28711.4|28704.4|28726.4|28719.4|28726.4|28719.4|28711.4|28704.4|207
1682639100000|2023-04-27 23:45:00|28721.4|28714.4|28701.4|28694.4|28721.4|28714.4|28701.4|28694.4|393
1682639400000|2023-04-27 23:50:00|28696.4|28689.4|28701.4|28694.4|28701.4|28694.4|28696.4|28689.4|170
1682639700000|2023-04-27 23:55:00|28696.4|28689.4|28696.4|28689.4|28706.4|28699.4|28691.4|28684.4|236
1682640000000|2023-04-28 00:00:00|28693.9|28686.9|28671.4|28664.4|28733.9|28726.9|28668.9|28661.9|1021
1682640300000|2023-04-28 00:05:00|28673.9|28666.9|28666.4|28659.4|28686.4|28679.4|28661.4|28654.4|745
1682640600000|2023-04-28 00:10:00|28668.9|28661.9|28646.4|28639.4|28671.4|28664.4|28636.4|28629.4|556
1682640900000|2023-04-28 00:15:00|28651.4|28644.4|28636.4|28629.4|28668.9|28661.9|28631.4|28624.4|661
1682641200000|2023-04-28 00:20:00|28633.9|28626.9|28626.4|28619.4|28641.4|28634.4|28616.4|28609.4|488
1682641500000|2023-04-28 00:25:00|28631.4|28624.4|28616.4|28609.4|28641.4|28634.4|28606.4|28599.4|537
1682641800000|2023-04-28 00:30:00|28621.4|28614.4|28631.4|28624.4|28641.4|28634.4|28616.4|28609.4|403
1682642100000|2023-04-28 00:35:00|28626.4|28619.4|28648.9|28641.9|28651.4|28644.4|28613.9|28606.9|377
1682642400000|2023-04-28 00:40:00|28651.4|28644.4|28611.4|28604.4|28653.9|28646.9|28611.4|28604.4|315
1682642700000|2023-04-28 00:45:00|28606.4|28599.4|28596.4|28589.4|28606.4|28599.4|28588.9|28581.9|446
1682643000000|2023-04-28 00:50:00|28598.9|28591.9|28611.4|28604.4|28616.4|28609.4|28596.4|28589.4|309
1682643300000|2023-04-28 00:55:00|28608.9|28601.9|28621.4|28614.4|28631.4|28624.4|28601.4|28594.4|340
1682643600000|2023-04-28 01:00:00|28623.9|28616.9|28641.4|28634.4|28646.4|28639.4|28623.9|28616.9|310
1682643900000|2023-04-28 01:05:00|28646.4|28639.4|28621.4|28614.4|28646.4|28639.4|28616.4|28609.4|215
1682644200000|2023-04-28 01:10:00|28616.4|28609.4|28591.4|28584.4|28621.4|28614.4|28586.4|28579.4|323
1682644500000|2023-04-28 01:15:00|28586.4|28579.4|28596.4|28589.4|28601.4|28594.4|28586.4|28579.4|276
1682644800000|2023-04-28 01:20:00|28593.9|28586.9|28576.4|28569.4|28601.4|28594.4|28573.9|28566.9|290
1682645100000|2023-04-28 01:25:00|28571.4|28564.4|28591.4|28584.4|28591.4|28584.4|28568.9|28561.9|247
1682645400000|2023-04-28 01:30:00|28596.4|28589.4|28586.4|28579.4|28601.4|28594.4|28491.4|28484.4|2475
1682645700000|2023-04-28 01:35:00|28588.9|28581.9|28581.4|28574.4|28611.4|28604.4|28568.9|28561.9|741
1682646000000|2023-04-28 01:40:00|28578.9|28571.9|28601.4|28594.4|28611.4|28604.4|28566.4|28559.4|447
1682646300000|2023-04-28 01:45:00|28598.9|28591.9|28656.4|28649.4|28656.4|28649.4|28596.4|28589.4|304
1682646600000|2023-04-28 01:50:00|28661.4|28654.4|28669.1|28662.1|28681.6|28674.6|28646.6|28639.6|403
1682646900000|2023-04-28 01:55:00|28666.6|28659.6|28646.6|28639.6|28666.6|28659.6|28641.6|28634.6|217
1682647200000|2023-04-28 02:00:00|28651.6|28644.6|28626.6|28619.6|28651.6|28644.6|28626.6|28619.6|259
1682647500000|2023-04-28 02:05:00|28629.1|28622.1|28616.6|28609.6|28646.6|28639.6|28616.6|28609.6|195
1682647800000|2023-04-28 02:10:00|28619.1|28612.1|28629.1|28622.1|28631.6|28624.6|28616.6|28609.6|179
1682648100000|2023-04-28 02:15:00|28626.6|28619.6|28626.6|28619.6|28631.6|28624.6|28621.6|28614.6|124
1682648400000|2023-04-28 02:20:00|28631.6|28624.6|28646.6|28639.6|28646.6|28639.6|28621.6|28614.6|110
1682648700000|2023-04-28 02:25:00|28651.6|28644.6|28654.1|28647.1|28656.6|28649.6|28646.6|28639.6|213
1682649000000|2023-04-28 02:30:00|28651.6|28644.6|28656.6|28649.6|28656.6|28649.6|28641.6|28634.6|135
1682649300000|2023-04-28 02:35:00|28659.1|28652.1|28666.6|28659.6|28671.6|28664.6|28659.1|28652.1|86
1682649600000|2023-04-28 02:40:00|28661.6|28654.6|28649.1|28642.1|28661.6|28654.6|28646.6|28639.6|189
1682649900000|2023-04-28 02:45:00|28646.6|28639.6|28661.6|28654.6|28661.6|28654.6|28646.6|28639.6|65
1682650200000|2023-04-28 02:50:00|28659.1|28652.1|28661.6|28654.6|28661.6|28654.6|28656.6|28649.6|10
1682650500000|2023-04-28 02:55:00|28664.1|28657.1|28651.6|28644.6|28666.6|28659.6|28651.6|28644.6|61
1682650800000|2023-04-28 03:00:00|28646.6|28639.6|28634.1|28627.1|28646.6|28639.6|28629.1|28622.1|52
1682651100000|2023-04-28 03:05:00|28636.6|28629.6|28621.6|28614.6|28639.1|28632.1|28621.6|28614.6|29
1682651400000|2023-04-28 03:10:00|28624.1|28617.1|28626.6|28619.6|28636.6|28629.6|28621.6|28614.6|56
1682651700000|2023-04-28 03:15:00|28624.1|28617.1|28629.1|28622.1|28631.6|28624.6|28621.6|28614.6|27
1682652000000|2023-04-28 03:20:00|28626.6|28619.6|28589.1|28582.1|28631.6|28624.6|28544.1|28537.1|367
1682652300000|2023-04-28 03:25:00|28586.6|28579.6|28624.1|28617.1|28626.6|28619.6|28571.6|28564.6|352
1682652600000|2023-04-28 03:30:00|28621.6|28614.6|28609.1|28602.1|28626.6|28619.6|28591.6|28584.6|183
1682652900000|2023-04-28 03:35:00|28606.6|28599.6|28606.6|28599.6|28611.6|28604.6|28591.6|28584.6|88
1682653200000|2023-04-28 03:40:00|28609.1|28602.1|28574.1|28567.1|28611.6|28604.6|28571.6|28564.6|106
1682653500000|2023-04-28 03:45:00|28571.6|28564.6|28586.6|28579.6|28591.6|28584.6|28564.1|28557.1|218
1682653800000|2023-04-28 03:50:00|28584.1|28577.1|28571.6|28564.6|28586.6|28579.6|28566.6|28559.6|76
1682654100000|2023-04-28 03:55:00|28576.6|28569.6|28561.6|28554.6|28576.6|28569.6|28561.6|28554.6|218
1682654400000|2023-04-28 04:00:00|28559.1|28552.1|28626.6|28619.6|28664.1|28657.1|28531.6|28524.6|895
1682654700000|2023-04-28 04:05:00|28629.1|28622.1|28699.1|28692.1|28701.6|28694.6|28589.1|28582.1|739
1682655000000|2023-04-28 04:10:00|28701.6|28694.6|28746.6|28739.6|28751.6|28744.6|28679.1|28672.1|1031
1682655300000|2023-04-28 04:15:00|28749.1|28742.1|28781.6|28774.6|28786.6|28779.6|28736.6|28729.6|1149
1682655600000|2023-04-28 04:20:00|28776.6|28769.6|28751.6|28744.6|28781.6|28774.6|28749.1|28742.1|484
1682655900000|2023-04-28 04:25:00|28749.1|28742.1|28721.6|28714.6|28751.6|28744.6|28721.6|28714.6|267
1682656200000|2023-04-28 04:30:00|28716.6|28709.6|28716.6|28709.6|28741.6|28734.6|28716.6|28709.6|411
1682656500000|2023-04-28 04:35:00|28711.6|28704.6|28676.6|28669.6|28711.6|28704.6|28671.6|28664.6|336
1682656800000|2023-04-28 04:40:00|28674.1|28667.1|28691.6|28684.6|28696.6|28689.6|28659.1|28652.1|271
1682657100000|2023-04-28 04:45:00|28686.6|28679.6|28671.6|28664.6|28701.6|28694.6|28671.6|28664.6|327
1682657400000|2023-04-28 04:50:00|28676.6|28669.6|28701.6|28694.6|28706.6|28699.6|28676.6|28669.6|152
1682657700000|2023-04-28 04:55:00|28706.6|28699.6|28711.6|28704.6|28716.6|28709.6|28701.6|28694.6|124
1682658000000|2023-04-28 05:00:00|28709.1|28702.1|28711.6|28704.6|28726.6|28719.6|28701.6|28694.6|340
1682658300000|2023-04-28 05:05:00|28709.1|28702.1|28721.6|28714.6|28726.6|28719.6|28704.1|28697.1|304
1682658600000|2023-04-28 05:10:00|28724.1|28717.1|28751.6|28744.6|28751.6|28744.6|28724.1|28717.1|365
1682658900000|2023-04-28 05:15:00|28749.1|28742.1|28756.6|28749.6|28761.6|28754.6|28741.6|28734.6|272
1682659200000|2023-04-28 05:20:00|28754.1|28747.1|28771.6|28764.6|28771.6|28764.6|28751.6|28744.6|349
1682659500000|2023-04-28 05:25:00|28769.1|28762.1|28781.6|28774.6|28781.6|28774.6|28766.6|28759.6|358
1682659800000|2023-04-28 05:30:00|28779.1|28772.1|28801.6|28794.6|28811.6|28804.6|28771.6|28764.6|733
1682660100000|2023-04-28 05:35:00|28804.1|28797.1|28821.6|28814.6|28824.1|28817.1|28796.6|28789.6|545
1682660400000|2023-04-28 05:40:00|28824.1|28817.1|28841.6|28834.6|28841.6|28834.6|28806.6|28799.6|591
1682660700000|2023-04-28 05:45:00|28836.6|28829.6|28846.6|28839.6|28846.6|28839.6|28831.6|28824.6|488
1682661000000|2023-04-28 05:50:00|28849.1|28842.1|28856.6|28849.6|28866.6|28859.6|28841.6|28834.6|974
1682661300000|2023-04-28 05:55:00|28861.6|28854.6|28866.6|28859.6|28866.6|28859.6|28851.6|28844.6|1616
1682661600000|2023-04-28 06:00:00|28864.1|28857.1|28841.6|28834.6|28871.6|28864.6|28839.1|28832.1|1889
1682661900000|2023-04-28 06:05:00|28846.6|28839.6|28851.6|28844.6|28861.6|28854.6|28841.6|28834.6|1096
1682662200000|2023-04-28 06:10:00|28846.6|28839.6|28871.6|28864.6|28881.6|28874.6|28841.6|28834.6|942
1682662500000|2023-04-28 06:15:00|28869.1|28862.1|28871.6|28864.6|28871.6|28864.6|28861.6|28854.6|308
1682662800000|2023-04-28 06:20:00|28876.6|28869.6|28881.6|28874.6|28884.1|28877.1|28871.6|28864.6|144
1682663100000|2023-04-28 06:25:00|||||||||2
1682663400000|2023-04-28 06:30:00|28876.6|28869.6|28876.6|28869.6|28879.1|28872.1|28866.6|28859.6|102
1682663700000|2023-04-28 06:35:00|28879.1|28872.1|28901.6|28894.6|28904.1|28897.1|28876.6|28869.6|110
1682664000000|2023-04-28 06:40:00|28906.6|28899.6|28964.1|28957.1|28966.6|28959.6|28904.1|28897.1|459
1682664300000|2023-04-28 06:45:00|28954.1|28947.1|28911.6|28904.6|28956.6|28949.6|28881.6|28874.6|413
1682664600000|2023-04-28 06:50:00|28916.6|28909.6|28916.6|28909.6|28926.6|28919.6|28916.6|28909.6|96
1682664900000|2023-04-28 06:55:00|28914.1|28907.1|28949.1|28942.1|28951.6|28944.6|28911.6|28904.6|173
1682665200000|2023-04-28 07:00:00|28951.6|28944.6|28941.6|28934.6|28956.6|28949.6|28931.6|28924.6|204
1682665500000|2023-04-28 07:05:00|28946.6|28939.6|28931.6|28924.6|28956.6|28949.6|28921.6|28914.6|306
1682665800000|2023-04-28 07:10:00|28929.1|28922.1|28941.6|28934.6|28971.6|28964.6|28926.6|28919.6|147
1682666100000|2023-04-28 07:15:00|28944.1|28937.1|28921.6|28914.6|28946.6|28939.6|28901.6|28894.6|362
1682666400000|2023-04-28 07:20:00|28924.1|28917.1|28926.6|28919.6|28931.6|28924.6|28916.6|28909.6|146
1682666700000|2023-04-28 07:25:00|28921.6|28914.6|28916.6|28909.6|28926.6|28919.6|28906.6|28899.6|122
1682667000000|2023-04-28 07:30:00|28919.1|28912.1|28916.6|28909.6|28921.6|28914.6|28891.6|28884.6|344
1682667300000|2023-04-28 07:35:00|28914.1|28907.1|28886.6|28879.6|28916.6|28909.6|28881.6|28874.6|157
1682667600000|2023-04-28 07:40:00|28891.6|28884.6|28886.6|28879.6|28914.1|28907.1|28884.1|28877.1|74
1682667900000|2023-04-28 07:45:00|28889.1|28882.1|28876.6|28869.6|28891.6|28884.6|28866.6|28859.6|207
1682668200000|2023-04-28 07:50:00|28871.6|28864.6|28876.6|28869.6|28884.1|28877.1|28866.6|28859.6|222
1682668500000|2023-04-28 07:55:00|28879.1|28872.1|28851.6|28844.6|28879.1|28872.1|28841.6|28834.6|240
1682668800000|2023-04-28 08:00:00|28849.1|28842.1|28826.6|28819.6|28851.6|28844.6|28811.6|28804.6|259
1682669100000|2023-04-28 08:05:00|28829.1|28822.1|28816.6|28809.6|28831.6|28824.6|28816.6|28809.6|64
1682669400000|2023-04-28 08:10:00|28814.1|28807.1|28796.6|28789.6|28821.6|28814.6|28796.6|28789.6|126
1682669700000|2023-04-28 08:15:00|28791.6|28784.6|28801.6|28794.6|28811.6|28804.6|28764.1|28757.1|247
1682670000000|2023-04-28 08:20:00|28799.1|28792.1|28764.1|28757.1|28804.1|28797.1|28761.6|28754.6|107
1682670300000|2023-04-28 08:25:00|28766.6|28759.6|28771.6|28764.6|28776.6|28769.6|28759.1|28752.1|68
1682670600000|2023-04-28 08:30:00|28766.6|28759.6|28786.6|28779.6|28801.6|28794.6|28761.6|28754.6|183
1682670900000|2023-04-28 08:35:00|28784.1|28777.1|28791.6|28784.6|28796.6|28789.6|28761.6|28754.6|215
1682671200000|2023-04-28 08:40:00|28786.6|28779.6|28776.6|28769.6|28796.6|28789.6|28776.6|28769.6|123
1682671500000|2023-04-28 08:45:00|28771.6|28764.6|28779.1|28772.1|28781.6|28774.6|28761.6|28754.6|77
1682671800000|2023-04-28 08:50:00|28776.6|28769.6|28771.6|28764.6|28781.6|28774.6|28764.1|28757.1|155
1682672100000|2023-04-28 08:55:00|28766.6|28759.6|28766.6|28759.6|28771.6|28764.6|28746.6|28739.6|167
1682672400000|2023-04-28 09:00:00|28764.1|28757.1|28771.6|28764.6|28771.6|28764.6|28756.6|28749.6|57
1682672700000|2023-04-28 09:05:00|28769.1|28762.1|28746.6|28739.6|28781.6|28774.6|28746.6|28739.6|77
1682673000000|2023-04-28 09:10:00|28744.1|28737.1|28761.6|28754.6|28761.6|28754.6|28741.6|28734.6|50
1682673300000|2023-04-28 09:15:00|28764.1|28757.1|28796.6|28789.6|28796.6|28789.6|28756.6|28749.6|149
1682673600000|2023-04-28 09:20:00|28794.1|28787.1|28814.1|28807.1|28816.6|28809.6|28786.6|28779.6|84
1682673900000|2023-04-28 09:25:00|28816.6|28809.6|28821.6|28814.6|28821.6|28814.6|28804.1|28797.1|64
1682674200000|2023-04-28 09:30:00|28816.6|28809.6|28824.1|28817.1|28826.6|28819.6|28811.6|28804.6|56
1682674500000|2023-04-28 09:35:00|28821.6|28814.6|28824.1|28817.1|28831.6|28824.6|28821.6|28814.6|61
1682674800000|2023-04-28 09:40:00|28826.6|28819.6|28826.6|28819.6|28831.6|28824.6|28816.6|28809.6|95
1682675100000|2023-04-28 09:45:00|28824.1|28817.1|28821.6|28814.6|28826.6|28819.6|28816.6|28809.6|35
1682675400000|2023-04-28 09:50:00|28816.6|28809.6|28821.6|28814.6|28826.6|28819.6|28811.6|28804.6|101
1682675700000|2023-04-28 09:55:00|28824.1|28817.1|28836.6|28829.6|28846.6|28839.6|28824.1|28817.1|52
1682676000000|2023-04-28 10:00:00|28839.1|28832.1|28851.6|28844.6|28851.6|28844.6|28831.6|28824.6|96
1682676300000|2023-04-28 10:05:00|28849.1|28842.1|28836.6|28829.6|28851.6|28844.6|28831.6|28824.6|84
1682676600000|2023-04-28 10:10:00|28839.1|28832.1|28841.6|28834.6|28846.6|28839.6|28836.6|28829.6|22
1682676900000|2023-04-28 10:15:00|28839.1|28832.1|28826.6|28819.6|28841.6|28834.6|28826.6|28819.6|118
1682677200000|2023-04-28 10:20:00|28829.1|28822.1|28824.1|28817.1|28829.1|28822.1|28816.6|28809.6|12
1682677500000|2023-04-28 10:25:00|28826.6|28819.6|28816.6|28809.6|28826.6|28819.6|28814.1|28807.1|5
1682677800000|2023-04-28 10:30:00|28814.1|28807.1|28811.6|28804.6|28816.6|28809.6|28796.6|28789.6|80
1682678100000|2023-04-28 10:35:00|28814.1|28807.1|28826.6|28819.6|28826.6|28819.6|28811.6|28804.6|17
1682678400000|2023-04-28 10:40:00|28824.1|28817.1|28821.6|28814.6|28824.1|28817.1|28811.6|28804.6|16
1682678700000|2023-04-28 10:45:00|28819.1|28812.1|28816.6|28809.6|28819.1|28812.1|28806.6|28799.6|51
1682679000000|2023-04-28 10:50:00|28811.6|28804.6|28816.6|28809.6|28821.6|28814.6|28806.6|28799.6|13
1682679300000|2023-04-28 10:55:00|28821.6|28814.6|28821.6|28814.6|28826.6|28819.6|28819.1|28812.1|13
1682679600000|2023-04-28 11:00:00|28826.6|28819.6|28821.6|28814.6|28836.6|28829.6|28821.6|28814.6|37
1682679900000|2023-04-28 11:05:00|28826.6|28819.6|28826.6|28819.6|28831.6|28824.6|28821.6|28814.6|28
1682680200000|2023-04-28 11:10:00|28831.6|28824.6|28846.6|28839.6|28846.6|28839.6|28826.6|28819.6|65
1682680500000|2023-04-28 11:15:00|28844.1|28837.1|28836.6|28829.6|28846.6|28839.6|28834.1|28827.1|5
1682680800000|2023-04-28 11:20:00|28841.6|28834.6|28841.6|28834.6|28841.6|28834.6|28836.6|28829.6|90
1682681100000|2023-04-28 11:25:00|28844.1|28837.1|28856.6|28849.6|28861.6|28854.6|28844.1|28837.1|47
1682681400000|2023-04-28 11:30:00|28854.1|28847.1|28856.6|28849.6|28861.6|28854.6|28851.6|28844.6|19
1682681700000|2023-04-28 11:35:00|28859.1|28852.1|28861.6|28854.6|28861.6|28854.6|28856.6|28849.6|75
1682682000000|2023-04-28 11:40:00|28864.1|28857.1|28856.6|28849.6|28866.6|28859.6|28851.6|28844.6|142
1682682300000|2023-04-28 11:45:00|28859.1|28852.1|28866.6|28859.6|28866.6|28859.6|28856.6|28849.6|28
1682682600000|2023-04-28 11:50:00|28871.6|28864.6|28856.6|28849.6|28876.6|28869.6|28851.6|28844.6|137
1682682900000|2023-04-28 11:55:00|28851.6|28844.6|28851.6|28844.6|28856.6|28849.6|28844.1|28837.1|69
1682683200000|2023-04-28 12:00:00|28846.6|28839.6|28846.6|28839.6|28851.6|28844.6|28831.6|28824.6|111
1682683500000|2023-04-28 12:05:00|28849.1|28842.1|28856.6|28849.6|28861.6|28854.6|28844.1|28837.1|62
1682683800000|2023-04-28 12:10:00|28854.1|28847.1|28856.6|28849.6|28866.6|28859.6|28851.6|28844.6|82
1682684100000|2023-04-28 12:15:00|28851.6|28844.6|28851.6|28844.6|28856.6|28849.6|28846.6|28839.6|227
1682684400000|2023-04-28 12:20:00|28856.6|28849.6|28856.6|28849.6|28859.1|28852.1|28851.6|28844.6|59
1682684700000|2023-04-28 12:25:00|28861.6|28854.6|28864.1|28857.1|28871.6|28864.6|28861.6|28854.6|94
1682685000000|2023-04-28 12:30:00|28866.6|28859.6|28861.6|28854.6|28884.1|28877.1|28851.6|28844.6|261
1682685300000|2023-04-28 12:35:00|28864.1|28857.1|28871.6|28864.6|28876.6|28869.6|28861.6|28854.6|44
1682685600000|2023-04-28 12:40:00|28874.1|28867.1|28881.6|28874.6|28884.1|28877.1|28861.6|28854.6|35
1682685900000|2023-04-28 12:45:00|28884.1|28877.1|28874.1|28867.1|28884.1|28877.1|28871.6|28864.6|93
1682686200000|2023-04-28 12:50:00|28871.6|28864.6|28894.1|28887.1|28896.6|28889.6|28866.6|28859.6|83
1682686500000|2023-04-28 12:55:00|28896.6|28889.6|28881.6|28874.6|28896.6|28889.6|28881.6|28874.6|52
1682686800000|2023-04-28 13:00:00|28884.1|28877.1|28896.6|28889.6|28901.6|28894.6|28881.6|28874.6|81
1682687100000|2023-04-28 13:05:00|28894.1|28887.1|28886.6|28879.6|28896.6|28889.6|28876.6|28869.6|56
1682687400000|2023-04-28 13:10:00|28881.6|28874.6|28889.1|28882.1|28891.6|28884.6|28876.6|28869.6|61
1682687700000|2023-04-28 13:15:00|28891.6|28884.6|28906.6|28899.6|28906.6|28899.6|28886.6|28879.6|46
1682688000000|2023-04-28 13:20:00|28904.1|28897.1|28906.6|28899.6|28906.6|28899.6|28886.6|28879.6|39
1682688300000|2023-04-28 13:25:00|28904.1|28897.1|28899.1|28892.1|28909.1|28902.1|28894.1|28887.1|44
1682688600000|2023-04-28 13:30:00|28896.6|28889.6|28926.6|28919.6|28939.1|28932.1|28896.6|28889.6|151
1682688900000|2023-04-28 13:35:00|28931.6|28924.6|28926.6|28919.6|28939.1|28932.1|28926.6|28919.6|127
1682689200000|2023-04-28 13:40:00|28931.6|28924.6|28916.6|28909.6|28931.6|28924.6|28906.6|28899.6|301
1682689500000|2023-04-28 13:45:00|28921.6|28914.6|28941.6|28934.6|28951.6|28944.6|28916.6|28909.6|172
1682689800000|2023-04-28 13:50:00|28951.6|28944.6|28961.6|28954.6|28961.6|28954.6|28951.6|28944.6|192
1682690100000|2023-04-28 13:55:00|28964.1|28957.1|28964.1|28957.1|28971.6|28964.6|28961.6|28954.6|119
1682690400000|2023-04-28 14:00:00|28966.6|28959.6|28971.6|28964.6|28971.6|28964.6|28951.6|28944.6|178
1682690700000|2023-04-28 14:05:00|28976.6|28969.6|28996.6|28989.6|28996.6|28989.6|28971.6|28964.6|370
1682691000000|2023-04-28 14:10:00|28994.1|28987.1|28994.1|28987.1|29006.6|28999.6|28971.6|28964.6|461
1682691300000|2023-04-28 14:15:00|28996.6|28989.6|28996.6|28989.6|29006.6|28999.6|28991.6|28984.6|237
1682691600000|2023-04-28 14:20:00|29001.6|28994.6|29006.6|28999.6|29011.6|29004.6|28991.6|28984.6|191
1682691900000|2023-04-28 14:25:00|29011.6|29004.6|29021.6|29014.6|29024.1|29017.1|29006.6|28999.6|257
1682692200000|2023-04-28 14:30:00|29024.1|29017.1|29016.6|29009.6|29026.6|29019.6|28986.6|28979.6|146
1682692500000|2023-04-28 14:35:00|29014.1|29007.1|28971.6|28964.6|29016.6|29009.6|28956.6|28949.6|270
1682692800000|2023-04-28 14:40:00|28969.1|28962.1|28966.6|28959.6|28976.6|28969.6|28956.6|28949.6|311
1682693100000|2023-04-28 14:45:00|28969.1|28962.1|28981.6|28974.6|28991.6|28984.6|28961.6|28954.6|120
1682693400000|2023-04-28 14:50:00|28986.6|28979.6|28976.6|28969.6|28991.6|28984.6|28971.6|28964.6|181
1682693700000|2023-04-28 14:55:00|28971.6|28964.6|28886.6|28879.6|28971.6|28964.6|28866.6|28859.6|426
1682694000000|2023-04-28 15:00:00|28881.6|28874.6|28841.6|28834.6|28886.6|28879.6|28831.6|28824.6|448
1682694300000|2023-04-28 15:05:00|28846.6|28839.6|28881.6|28874.6|28891.6|28884.6|28846.6|28839.6|322
1682694600000|2023-04-28 15:10:00|28884.1|28877.1|28891.6|28884.6|28901.6|28894.6|28881.6|28874.6|265
1682694900000|2023-04-28 15:15:00|28886.6|28879.6|28926.6|28919.6|28926.6|28919.6|28886.6|28879.6|311
1682695200000|2023-04-28 15:20:00|28924.1|28917.1|28911.6|28904.6|28926.6|28919.6|28901.6|28894.6|358
1682695500000|2023-04-28 15:25:00|28914.1|28907.1|28926.6|28919.6|28931.6|28924.6|28911.6|28904.6|245
1682695800000|2023-04-28 15:30:00|28931.6|28924.6|28946.6|28939.6|28956.6|28949.6|28926.6|28919.6|254
1682696100000|2023-04-28 15:35:00|28951.6|28944.6|28936.6|28929.6|28956.6|28949.6|28926.6|28919.6|445
1682696400000|2023-04-28 15:40:00|28931.6|28924.6|28941.6|28934.6|28946.6|28939.6|28921.6|28914.6|219
1682696700000|2023-04-28 15:45:00|28944.1|28937.1|28966.6|28959.6|28966.6|28959.6|28941.6|28934.6|172
1682697000000|2023-04-28 15:50:00|28964.1|28957.1|28954.1|28947.1|28966.6|28959.6|28946.6|28939.6|78
1682697300000|2023-04-28 15:55:00|28951.6|28944.6|28966.6|28959.6|28971.6|28964.6|28951.6|28944.6|102
1682697600000|2023-04-28 16:00:00|28971.6|28964.6|28971.6|28964.6|28976.6|28969.6|28951.6|28944.6|71
1682697900000|2023-04-28 16:05:00|28976.6|28969.6|28986.6|28979.6|28994.1|28987.1|28971.6|28964.6|173
1682698200000|2023-04-28 16:10:00|28989.1|28982.1|28991.6|28984.6|28991.6|28984.6|28981.6|28974.6|88
1682698500000|2023-04-28 16:15:00|28989.1|28982.1|28966.6|28959.6|28991.6|28984.6|28961.6|28954.6|280
1682698800000|2023-04-28 16:20:00|28961.6|28954.6|28981.6|28974.6|28986.6|28979.6|28951.6|28944.6|54
1682699100000|2023-04-28 16:25:00|28976.6|28969.6|28986.6|28979.6|28986.6|28979.6|28971.6|28964.6|97
1682699400000|2023-04-28 16:30:00|28989.1|28982.1|28991.6|28984.6|29001.6|28994.6|28986.6|28979.6|56
1682699700000|2023-04-28 16:35:00|28989.1|28982.1|28976.6|28969.6|28991.6|28984.6|28971.6|28964.6|64
1682700000000|2023-04-28 16:40:00|28974.1|28967.1|28979.1|28972.1|28984.1|28977.1|28966.6|28959.6|32
1682700300000|2023-04-28 16:45:00|28976.6|28969.6|28976.6|28969.6|28981.6|28974.6|28961.6|28954.6|77
1682700600000|2023-04-28 16:50:00|28979.1|28972.1|28971.6|28964.6|28981.6|28974.6|28966.6|28959.6|72
1682700900000|2023-04-28 16:55:00|28974.1|28967.1|29001.6|28994.6|29001.6|28994.6|28971.6|28964.6|79
1682701200000|2023-04-28 17:00:00|29004.1|28997.1|28996.6|28989.6|29006.6|28999.6|28974.1|28967.1|72
1682701500000|2023-04-28 17:05:00|28991.6|28984.6|29006.6|28999.6|29011.6|29004.6|28991.6|28984.6|52
1682701800000|2023-04-28 17:10:00|29004.1|28997.1|29016.6|29009.6|29021.6|29014.6|29001.6|28994.6|40
1682702100000|2023-04-28 17:15:00|29014.1|29007.1|29001.6|28994.6|29021.6|29014.6|29001.6|28994.6|75
1682702400000|2023-04-28 17:20:00|29004.1|28997.1|29001.6|28994.6|29004.1|28997.1|28996.6|28989.6|32
1682702700000|2023-04-28 17:25:00|28999.1|28992.1|29021.6|29014.6|29021.6|29014.6|28999.1|28992.1|15
1682703000000|2023-04-28 17:30:00|29024.1|29017.1|29026.6|29019.6|29031.6|29024.6|29021.6|29014.6|147
1682703300000|2023-04-28 17:35:00|29029.1|29022.1|29026.6|29019.6|29031.6|29024.6|28999.1|28992.1|278
1682703600000|2023-04-28 17:40:00|29031.6|29024.6|29036.6|29029.6|29046.6|29039.6|29026.6|29019.6|218
1682703900000|2023-04-28 17:45:00|29041.6|29034.6|29031.6|29024.6|29041.6|29034.6|29026.6|29019.6|109
1682704200000|2023-04-28 17:50:00|29034.1|29027.1|29031.6|29024.6|29041.6|29034.6|29026.6|29019.6|65
1682704500000|2023-04-28 17:55:00|29029.1|29022.1|29026.6|29019.6|29031.6|29024.6|29011.6|29004.6|82
1682704800000|2023-04-28 18:00:00|29031.6|29024.6|29051.6|29044.6|29051.6|29044.6|29031.6|29024.6|108
1682705100000|2023-04-28 18:05:00|29049.1|29042.1|29036.6|29029.6|29056.6|29049.6|29034.1|29027.1|74
1682705400000|2023-04-28 18:10:00|29034.1|29027.1|29016.6|29009.6|29034.1|29027.1|29006.6|28999.6|104
1682705700000|2023-04-28 18:15:00|29011.6|29004.6|29024.1|29017.1|29031.6|29024.6|29011.6|29004.6|25
1682706000000|2023-04-28 18:20:00|29026.6|29019.6|29016.6|29009.6|29036.6|29029.6|29006.6|28999.6|43
1682706300000|2023-04-28 18:25:00|29019.1|29012.1|29011.6|29004.6|29021.6|29014.6|29006.6|28999.6|41
1682706600000|2023-04-28 18:30:00|29014.1|29007.1|29016.6|29009.6|29026.6|29019.6|29006.6|28999.6|65
1682706900000|2023-04-28 18:35:00|29014.1|29007.1|29004.1|28997.1|29016.6|29009.6|28996.6|28989.6|55
1682707200000|2023-04-28 18:40:00|29001.6|28994.6|29006.6|28999.6|29019.1|29012.1|28996.6|28989.6|54
1682707500000|2023-04-28 18:45:00|29009.1|29002.1|29016.6|29009.6|29021.6|29014.6|29006.6|28999.6|93
1682707800000|2023-04-28 18:50:00|29021.6|29014.6|29036.6|29029.6|29039.1|29032.1|29016.6|29009.6|63
1682708100000|2023-04-28 18:55:00|29034.1|29027.1|29056.6|29049.6|29056.6|29049.6|29031.6|29024.6|88
1682708400000|2023-04-28 19:00:00|29051.6|29044.6|29046.6|29039.6|29061.6|29054.6|29041.6|29034.6|119
1682708700000|2023-04-28 19:05:00|29044.1|29037.1|29026.6|29019.6|29046.6|29039.6|29026.6|29019.6|97
1682709000000|2023-04-28 19:10:00|29021.6|29014.6|29031.6|29024.6|29041.6|29034.6|29021.6|29014.6|89
1682709300000|2023-04-28 19:15:00|29026.6|29019.6|29044.1|29037.1|29046.6|29039.6|29026.6|29019.6|80
1682709600000|2023-04-28 19:20:00|29041.6|29034.6|29016.6|29009.6|29044.1|29037.1|29016.6|29009.6|112
1682709900000|2023-04-28 19:25:00|29019.1|29012.1|29011.6|29004.6|29024.1|29017.1|29011.6|29004.6|53
1682710200000|2023-04-28 19:30:00|29014.1|29007.1|29006.6|28999.6|29021.6|29014.6|29001.6|28994.6|77
1682710500000|2023-04-28 19:35:00|29004.1|28997.1|29006.6|28999.6|29016.6|29009.6|29001.6|28994.6|44
1682710800000|2023-04-28 19:40:00|29001.6|28994.6|29016.6|29009.6|29016.6|29009.6|29001.6|28994.6|80
1682711100000|2023-04-28 19:45:00|29014.1|29007.1|29011.6|29004.6|29016.6|29009.6|28999.1|28992.1|104
1682711400000|2023-04-28 19:50:00|29006.6|28999.6|29036.6|29029.6|29041.6|29034.6|29006.6|28999.6|145
1682711700000|2023-04-28 19:55:00|29039.1|29032.1|29071.6|29064.6|29071.6|29064.6|29036.6|29029.6|347
1682712000000|2023-04-28 20:00:00|29066.6|29059.6|29086.6|29079.6|29096.6|29089.6|29061.6|29054.6|365
1682712300000|2023-04-28 20:05:00|29084.1|29077.1|29084.1|29077.1|29086.6|29079.6|29071.6|29064.6|19
1682712600000|2023-04-28 20:10:00|29086.6|29079.6|29076.6|29069.6|29086.6|29079.6|29076.6|29069.6|8
1682712900000|2023-04-28 20:15:00|29079.1|29072.1|29081.6|29074.6|29084.1|29077.1|29076.6|29069.6|1
1682713200000|2023-04-28 20:20:00|29079.1|29072.1|29079.1|29072.1|29081.6|29074.6|29076.6|29069.6|16
1682713500000|2023-04-28 20:25:00|29076.6|29069.6|29071.6|29064.6|29076.6|29069.6|29071.6|29064.6|26
1682713800000|2023-04-28 20:30:00|29076.6|29069.6|29081.6|29074.6|29081.6|29074.6|29076.6|29069.6|10
1682714100000|2023-04-28 20:35:00|29084.1|29077.1|29081.6|29074.6|29086.6|29079.6|29081.6|29074.6|12
1682714400000|2023-04-28 20:40:00|29076.6|29069.6|29071.6|29064.6|29076.6|29069.6|29071.6|29064.6|14
1682714700000|2023-04-28 20:45:00|29066.6|29059.6|29076.6|29069.6|29079.1|29072.1|29066.6|29059.6|6
1682715000000|2023-04-28 20:50:00|29081.6|29074.6|29074.1|29067.1|29081.6|29074.6|29071.6|29064.6|31
1682715300000|2023-04-28 20:55:00|29071.6|29064.6|29078.1|29063.1|29080.6|29069.6|29069.1|29062.1|25
1682892900000|2023-04-30 22:15:00|29090.6|29075.6|29078.1|29063.1|29090.6|29075.6|29078.1|29063.1|12
1682893200000|2023-04-30 22:20:00|29080.6|29065.6|29065.6|29050.6|29083.1|29068.1|29065.6|29050.6|2
1682893500000|2023-04-30 22:25:00|29073.1|29058.1|29073.1|29058.1|29078.1|29063.1|29073.1|29058.1|1
1682893800000|2023-04-30 22:30:00|29070.6|29055.6|29065.6|29050.6|29073.1|29058.1|29063.1|29048.1|1
1682894100000|2023-04-30 22:35:00|29063.1|29048.1|29048.1|29033.1|29065.6|29050.6|29048.1|29033.1|19
1682894400000|2023-04-30 22:40:00|29050.6|29035.6|29053.1|29038.1|29053.1|29038.1|29048.1|29033.1|3
1682895300000|2023-04-30 22:55:00|29088.1|29058.1|29045.6|29030.6|29088.1|29058.1|29045.6|29030.6|0
1682895600000|2023-04-30 23:00:00|29043.1|29028.1|29058.1|29043.1|29060.6|29045.6|29043.1|29028.1|21
1682895900000|2023-04-30 23:05:00|29060.6|29045.6|29070.6|29055.6|29070.6|29055.6|29060.6|29045.6|10
1682896200000|2023-04-30 23:10:00|29080.6|29065.6|29080.6|29065.6|29080.6|29065.6|29080.6|29065.6|6
1682896500000|2023-04-30 23:15:00|29085.6|29070.6|29075.6|29060.6|29085.6|29070.6|29075.6|29060.6|21
1682896800000|2023-04-30 23:20:00|29080.6|29065.6|29075.6|29060.6|29080.6|29065.6|29075.6|29060.6|6
1682897100000|2023-04-30 23:25:00|29078.1|29063.1|29080.6|29065.6|29080.6|29065.6|29078.1|29063.1|6
1682897400000|2023-04-30 23:30:00|29078.1|29063.1|29041.6|29034.6|29083.1|29069.6|29041.6|29034.6|17635
1682897700000|2023-04-30 23:35:00|29044.1|29037.1|29031.6|29024.6|29044.1|29037.1|29026.6|29019.6|153
1682898000000|2023-04-30 23:40:00|29034.1|29027.1|29041.6|29034.6|29041.6|29034.6|29031.6|29024.6|89
1682898300000|2023-04-30 23:45:00|29039.1|29032.1|29059.1|29052.1|29061.6|29054.6|29016.6|29009.6|429
1682898600000|2023-04-30 23:50:00|29061.6|29054.6|29061.6|29054.6|29066.6|29059.6|29056.6|29049.6|120
1682898900000|2023-04-30 23:55:00|29056.6|29049.6|29056.6|29049.6|29071.6|29064.6|29056.6|29049.6|158
1682899200000|2023-05-01 00:00:00|29051.6|29044.6|29056.6|29049.6|29111.6|29104.6|29041.6|29034.6|1820
1682899500000|2023-05-01 00:05:00|29054.1|29047.1|29066.6|29059.6|29079.1|29072.1|29041.6|29034.6|440
1682899800000|2023-05-01 00:10:00|29071.6|29064.6|29126.6|29119.6|29126.6|29119.6|29061.6|29054.6|516
1682900100000|2023-05-01 00:15:00|29121.6|29114.6|29096.6|29089.6|29146.6|29139.6|29091.6|29084.6|1214
1682900400000|2023-05-01 00:20:00|29101.6|29094.6|29086.6|29079.6|29116.6|29109.6|29076.6|29069.6|488
1682900700000|2023-05-01 00:25:00|29081.6|29074.6|29111.6|29104.6|29121.6|29114.6|29076.6|29069.6|317
1682901000000|2023-05-01 00:30:00|29114.1|29107.1|29106.6|29099.6|29139.1|29132.1|29101.6|29094.6|354
1682901300000|2023-05-01 00:35:00|29111.6|29104.6|29096.6|29089.6|29121.6|29114.6|29091.6|29084.6|277
1682901600000|2023-05-01 00:40:00|29094.1|29087.1|29131.6|29124.6|29151.6|29144.6|29076.6|29069.6|671
1682901900000|2023-05-01 00:45:00|29126.6|29119.6|29141.6|29134.6|29141.6|29134.6|29111.6|29104.6|305
1682902200000|2023-05-01 00:50:00|29139.1|29132.1|29121.6|29114.6|29146.6|29139.6|29114.1|29107.1|513
1682902500000|2023-05-01 00:55:00|29124.1|29117.1|29116.6|29109.6|29126.6|29119.6|29076.6|29069.6|283
1682902800000|2023-05-01 01:00:00|29111.6|29104.6|29091.6|29084.6|29116.6|29109.6|29086.6|29079.6|192
1682903100000|2023-05-01 01:05:00|29094.1|29087.1|29066.6|29059.6|29101.6|29094.6|29056.6|29049.6|380
1682903400000|2023-05-01 01:10:00|29069.1|29062.1|29064.1|29057.1|29086.6|29079.6|29061.6|29054.6|231
1682903700000|2023-05-01 01:15:00|29066.6|29059.6|29086.6|29079.6|29091.6|29084.6|29061.6|29054.6|181
1682904000000|2023-05-01 01:20:00|29081.6|29074.6|29056.6|29049.6|29091.6|29084.6|29054.1|29047.1|319
1682904300000|2023-05-01 01:25:00|29051.6|29044.6|29071.6|29064.6|29071.6|29064.6|29046.6|29039.6|259
1682904600000|2023-05-01 01:30:00|29066.6|29059.6|29086.6|29079.6|29091.6|29084.6|29066.6|29059.6|170
1682904900000|2023-05-01 01:35:00|29081.6|29074.6|29071.6|29064.6|29086.6|29079.6|29066.6|29059.6|184
1682905200000|2023-05-01 01:40:00|29066.6|29059.6|29046.6|29039.6|29066.6|29059.6|29046.6|29039.6|209
1682905500000|2023-05-01 01:45:00|29044.1|29037.1|29026.6|29019.6|29056.6|29049.6|29026.6|29019.6|206
1682905800000|2023-05-01 01:50:00|29029.1|29022.1|29036.6|29029.6|29051.6|29044.6|29029.1|29022.1|128
1682906100000|2023-05-01 01:55:00|29041.6|29034.6|29051.6|29044.6|29061.6|29054.6|29036.6|29029.6|169
1682906400000|2023-05-01 02:00:00|29049.1|29042.1|29054.1|29047.1|29061.6|29054.6|29046.6|29039.6|116
1682906700000|2023-05-01 02:05:00|29056.6|29049.6|29071.6|29064.6|29076.6|29069.6|29051.6|29044.6|258
1682907000000|2023-05-01 02:10:00|29076.6|29069.6|29066.6|29059.6|29081.6|29074.6|29066.6|29059.6|103
1682907300000|2023-05-01 02:15:00|29069.1|29062.1|29071.6|29064.6|29076.6|29069.6|29061.6|29054.6|107
1682907600000|2023-05-01 02:20:00|29066.6|29059.6|29061.6|29054.6|29071.6|29064.6|29061.6|29054.6|42
1682907900000|2023-05-01 02:25:00|29056.6|29049.6|29066.6|29059.6|29066.6|29059.6|29051.6|29044.6|140
1682908200000|2023-05-01 02:30:00|29071.6|29064.6|29071.6|29064.6|29076.6|29069.6|29066.6|29059.6|46
1682908500000|2023-05-01 02:35:00|29069.1|29062.1|29081.6|29074.6|29086.6|29079.6|29069.1|29062.1|83
1682908800000|2023-05-01 02:40:00|29084.1|29077.1|29081.6|29074.6|29086.6|29079.6|29081.6|29074.6|21
1682909100000|2023-05-01 02:45:00|29084.1|29077.1|29096.6|29089.6|29101.6|29094.6|29081.6|29074.6|91
1682909400000|2023-05-01 02:50:00|29099.1|29092.1|29104.1|29097.1|29106.6|29099.6|29096.6|29089.6|49
1682909700000|2023-05-01 02:55:00|29101.6|29094.6|29106.6|29099.6|29116.6|29109.6|29101.6|29094.6|129
1682910000000|2023-05-01 03:00:00|29111.6|29104.6|29106.6|29099.6|29111.6|29104.6|29106.6|29099.6|24
1682910300000|2023-05-01 03:05:00|29104.1|29097.1|29101.6|29094.6|29106.6|29099.6|29096.6|29089.6|49
1682910600000|2023-05-01 03:10:00|29104.1|29097.1|29096.6|29089.6|29106.6|29099.6|29096.6|29089.6|19
1682910900000|2023-05-01 03:15:00|29101.6|29094.6|29096.6|29089.6|29106.6|29099.6|29096.6|29089.6|103
1682911200000|2023-05-01 03:20:00|29099.1|29092.1|29096.6|29089.6|29106.6|29099.6|29091.6|29084.6|72
1682911500000|2023-05-01 03:25:00|29101.6|29094.6|29101.6|29094.6|29106.6|29099.6|29101.6|29094.6|161
1682911800000|2023-05-01 03:30:00|29106.6|29099.6|29111.6|29104.6|29116.6|29109.6|29096.6|29089.6|236
1682912100000|2023-05-01 03:35:00|29114.1|29107.1|29111.6|29104.6|29116.6|29109.6|29101.6|29094.6|165
1682912400000|2023-05-01 03:40:00|29114.1|29107.1|29126.8|29119.8|29131.8|29124.8|29111.6|29104.6|159
1682912700000|2023-05-01 03:45:00|29129.3|29122.3|29136.8|29129.8|29136.8|29129.8|29121.8|29114.8|137
1682913000000|2023-05-01 03:50:00|29139.3|29132.3|29139.3|29132.3|29141.8|29134.8|29131.8|29124.8|134
1682913300000|2023-05-01 03:55:00|29136.8|29129.8|29141.8|29134.8|29146.8|29139.8|29134.3|29127.3|144
1682913600000|2023-05-01 04:00:00|29144.3|29137.3|29131.8|29124.8|29146.8|29139.8|29126.8|29119.8|220
1682913900000|2023-05-01 04:05:00|29134.3|29127.3|29126.8|29119.8|29136.8|29129.8|29121.8|29114.8|76
1682914200000|2023-05-01 04:10:00|29124.3|29117.3|29131.8|29124.8|29131.8|29124.8|29121.8|29114.8|130
1682914500000|2023-05-01 04:15:00|29134.3|29127.3|29146.8|29139.8|29146.8|29139.8|29126.8|29119.8|109
1682914800000|2023-05-01 04:20:00|29149.3|29142.3|29141.8|29134.8|29151.8|29144.8|29136.8|29129.8|104
1682915100000|2023-05-01 04:25:00|29139.3|29132.3|29141.8|29134.8|29141.8|29134.8|29131.8|29124.8|49
1682915400000|2023-05-01 04:30:00|29136.8|29129.8|29126.8|29119.8|29136.8|29129.8|29126.8|29119.8|75
1682915700000|2023-05-01 04:35:00|29129.3|29122.3|29111.8|29104.8|29129.3|29122.3|29111.8|29104.8|156
1682916000000|2023-05-01 04:40:00|29114.3|29107.3|29121.8|29114.8|29121.8|29114.8|29111.8|29104.8|71
1682916300000|2023-05-01 04:45:00|29116.8|29109.8|29119.3|29112.3|29126.8|29119.8|29116.8|29109.8|117
1682916600000|2023-05-01 04:50:00|29116.8|29109.8|29111.8|29104.8|29119.3|29112.3|29106.8|29099.8|133
1682916900000|2023-05-01 04:55:00|29114.3|29107.3|29116.8|29109.8|29116.8|29109.8|29111.8|29104.8|107
1682917200000|2023-05-01 05:00:00|29121.8|29114.8|29121.8|29114.8|29124.3|29117.3|29111.8|29104.8|213
1682917500000|2023-05-01 05:05:00|29116.8|29109.8|29119.3|29112.3|29121.8|29114.8|29111.8|29104.8|229
1682917800000|2023-05-01 05:10:00|29116.8|29109.8|29131.8|29124.8|29141.8|29134.8|29116.8|29109.8|96
1682918100000|2023-05-01 05:15:00|29136.8|29129.8|29136.8|29129.8|29136.8|29129.8|29131.8|29124.8|80
1682918400000|2023-05-01 05:20:00|29139.3|29132.3|29136.8|29129.8|29144.3|29137.3|29136.8|29129.8|174
1682918700000|2023-05-01 05:25:00|29131.8|29124.8|29134.3|29127.3|29141.8|29134.8|29131.8|29124.8|156
1682919000000|2023-05-01 05:30:00|29136.8|29129.8|29131.8|29124.8|29136.8|29129.8|29131.8|29124.8|39
1682919300000|2023-05-01 05:35:00|29129.3|29122.3|29131.8|29124.8|29131.8|29124.8|29126.8|29119.8|104
1682919600000|2023-05-01 05:40:00|29134.3|29127.3|29129.3|29122.3|29141.8|29134.8|29126.8|29119.8|164
1682919900000|2023-05-01 05:45:00|29126.8|29119.8|29141.8|29134.8|29146.8|29139.8|29126.8|29119.8|211
1682920200000|2023-05-01 05:50:00|29146.8|29139.8|29146.8|29139.8|29151.8|29144.8|29136.8|29129.8|274
1682920500000|2023-05-01 05:55:00|29151.8|29144.8|29141.8|29134.8|29151.8|29144.8|29136.8|29129.8|531
1682920800000|2023-05-01 06:00:00|29139.3|29132.3|29151.8|29144.8|29151.8|29144.8|29129.3|29122.3|995
1682921100000|2023-05-01 06:05:00|29156.8|29149.8|29161.8|29154.8|29166.8|29159.8|29151.8|29144.8|614
1682921400000|2023-05-01 06:10:00|29164.3|29157.3|29166.8|29159.8|29181.8|29174.8|29164.3|29157.3|249
1682921700000|2023-05-01 06:15:00|29164.3|29157.3|29166.8|29159.8|29166.8|29159.8|29154.3|29147.3|427
1682922000000|2023-05-01 06:20:00|29164.3|29157.3|29154.3|29147.3|29166.8|29159.8|29151.8|29144.8|92
1682922300000|2023-05-01 06:25:00|29156.8|29149.8|29161.8|29154.8|29161.8|29154.8|29156.8|29149.8|18
1682922600000|2023-05-01 06:30:00|29164.3|29157.3|29164.3|29157.3|29166.8|29159.8|29161.8|29154.8|6
1682922900000|2023-05-01 06:35:00|29161.8|29154.8|29161.8|29154.8|29161.8|29154.8|29161.8|29154.8|0
1682923200000|2023-05-01 06:40:00|29159.3|29152.3|29164.3|29157.3|29166.8|29159.8|29159.3|29152.3|37
1682923500000|2023-05-01 06:45:00|29166.8|29159.8|29164.3|29157.3|29166.8|29159.8|29164.3|29157.3|0
1682923800000|2023-05-01 06:50:00|29166.8|29159.8|29159.3|29152.3|29166.8|29159.8|29159.3|29152.3|12
1682924100000|2023-05-01 06:55:00|29156.8|29149.8|29156.8|29149.8|29156.8|29149.8|29156.8|29149.8|15
1682924400000|2023-05-01 07:00:00|29151.8|29144.8|29176.8|29169.8|29176.8|29169.8|29151.8|29144.8|136
1682924700000|2023-05-01 07:05:00|29179.3|29172.3|29181.8|29174.8|29186.8|29179.8|29179.3|29172.3|59
1682925000000|2023-05-01 07:10:00|29186.8|29179.8|29181.8|29174.8|29191.8|29184.8|29179.3|29172.3|80
1682925300000|2023-05-01 07:15:00|29179.3|29172.3|29186.8|29179.8|29186.8|29179.8|29179.3|29172.3|59
1682925600000|2023-05-01 07:20:00|29181.8|29174.8|29176.8|29169.8|29181.8|29174.8|29176.8|29169.8|50
1682925900000|2023-05-01 07:25:00|||||||||27
1682926200000|2023-05-01 07:30:00|29174.3|29167.3|29151.8|29144.8|29174.3|29167.3|29151.8|29144.8|206
1682926500000|2023-05-01 07:35:00|29154.3|29147.3|29166.8|29159.8|29166.8|29159.8|29151.8|29144.8|34
1682926800000|2023-05-01 07:40:00|29161.8|29154.8|29179.3|29172.3|29184.3|29177.3|29161.8|29154.8|105
1682927100000|2023-05-01 07:45:00|29176.8|29169.8|29174.3|29167.3|29176.8|29169.8|29171.8|29164.8|16
1682927400000|2023-05-01 07:50:00|29176.8|29169.8|29184.3|29177.3|29196.8|29189.8|29176.8|29169.8|163
1682927700000|2023-05-01 07:55:00|29186.8|29179.8|29181.8|29174.8|29191.8|29184.8|29181.8|29174.8|40
1682928000000|2023-05-01 08:00:00|29186.8|29179.8|29186.8|29179.8|29191.8|29184.8|29181.8|29174.8|48
1682928300000|2023-05-01 08:05:00|29189.3|29182.3|29181.8|29174.8|29196.8|29189.8|29181.8|29174.8|35
1682928600000|2023-05-01 08:10:00|29179.3|29172.3|29166.8|29159.8|29181.8|29174.8|29166.8|29159.8|52
1682928900000|2023-05-01 08:15:00|29164.3|29157.3|29156.8|29149.8|29164.3|29157.3|29156.8|29149.8|54
1682929200000|2023-05-01 08:20:00|29159.3|29152.3|29166.8|29159.8|29171.8|29164.8|29159.3|29152.3|5
1682929500000|2023-05-01 08:25:00|29169.3|29162.3|29169.3|29162.3|29171.8|29164.8|29166.8|29159.8|1
1682929800000|2023-05-01 08:30:00|29171.8|29164.8|29161.8|29154.8|29171.8|29164.8|29161.8|29154.8|7
1682930100000|2023-05-01 08:35:00|29164.3|29157.3|29166.8|29159.8|29166.8|29159.8|29161.8|29154.8|3
1682930400000|2023-05-01 08:40:00|29164.3|29157.3|29166.8|29159.8|29166.8|29159.8|29164.3|29157.3|1
1682930700000|2023-05-01 08:45:00|29164.3|29157.3|29169.3|29162.3|29171.8|29164.8|29164.3|29157.3|27
1682931000000|2023-05-01 08:50:00|29171.8|29164.8|29169.3|29162.3|29171.8|29164.8|29161.8|29154.8|30
1682931300000|2023-05-01 08:55:00|29166.8|29159.8|29161.8|29154.8|29166.8|29159.8|29161.8|29154.8|3
1682931600000|2023-05-01 09:00:00|29164.3|29157.3|29164.3|29157.3|29166.8|29159.8|29161.8|29154.8|58
1682931900000|2023-05-01 09:05:00|29166.8|29159.8|29166.8|29159.8|29166.8|29159.8|29161.8|29154.8|2
1682932200000|2023-05-01 09:10:00|29171.8|29164.8|29181.8|29174.8|29186.8|29179.8|29166.8|29159.8|173
1682932500000|2023-05-01 09:15:00|29184.3|29177.3|29181.8|29174.8|29189.3|29182.3|29181.8|29174.8|62
1682932800000|2023-05-01 09:20:00|29184.3|29177.3|29176.8|29169.8|29186.8|29179.8|29176.8|29169.8|61
1682933100000|2023-05-01 09:25:00|29171.8|29164.8|29161.8|29154.8|29171.8|29164.8|29156.8|29149.8|40
1682933400000|2023-05-01 09:30:00|29166.8|29159.8|29161.8|29154.8|29166.8|29159.8|29161.8|29154.8|53
1682933700000|2023-05-01 09:35:00|29159.3|29152.3|29151.8|29144.8|29159.3|29152.3|29151.8|29144.8|67
1682934000000|2023-05-01 09:40:00|29146.8|29139.8|29146.8|29139.8|29151.8|29144.8|29146.8|29139.8|40
1682934300000|2023-05-01 09:45:00|29151.8|29144.8|29151.8|29144.8|29151.8|29144.8|29149.3|29142.3|15
1682934600000|2023-05-01 09:50:00|29154.3|29147.3|29151.8|29144.8|29156.8|29149.8|29151.8|29144.8|6
1682934900000|2023-05-01 09:55:00|29146.8|29139.8|29154.3|29147.3|29156.8|29149.8|29146.8|29139.8|10
1682935200000|2023-05-01 10:00:00|29151.8|29144.8|29146.8|29139.8|29156.8|29149.8|29146.8|29139.8|14
1682935500000|2023-05-01 10:05:00|29141.8|29134.8|29141.8|29134.8|29144.3|29137.3|29139.3|29132.3|33
1682935800000|2023-05-01 10:10:00|29144.3|29137.3|29149.3|29142.3|29151.8|29144.8|29144.3|29137.3|21
1682936100000|2023-05-01 10:15:00|29146.8|29139.8|29141.8|29134.8|29149.3|29142.3|29141.8|29134.8|4
1682936400000|2023-05-01 10:20:00|29136.8|29129.8|29141.8|29134.8|29141.8|29134.8|29136.8|29129.8|17
1682936700000|2023-05-01 10:25:00|29139.3|29132.3|29139.3|29132.3|29141.8|29134.8|29139.3|29132.3|5
1682937000000|2023-05-01 10:30:00|29141.8|29134.8|29126.8|29119.8|29141.8|29134.8|29126.8|29119.8|69
1682937300000|2023-05-01 10:35:00|29124.3|29117.3|29116.8|29109.8|29124.3|29117.3|29116.8|29109.8|86
1682937600000|2023-05-01 10:40:00|29114.3|29107.3|29121.8|29114.8|29121.8|29114.8|29114.3|29107.3|29
1682937900000|2023-05-01 10:45:00|29126.8|29119.8|29141.8|29134.8|29144.3|29137.3|29126.8|29119.8|34
1682938200000|2023-05-01 10:50:00|29144.3|29137.3|29141.8|29134.8|29146.8|29139.8|29141.8|29134.8|17
1682938500000|2023-05-01 10:55:00|29139.3|29132.3|29136.8|29129.8|29139.3|29132.3|29136.8|29129.8|17
1682938800000|2023-05-01 11:00:00|29139.3|29132.3|29136.8|29129.8|29141.8|29134.8|29136.8|29129.8|5
1682939100000|2023-05-01 11:05:00|29141.8|29134.8|29141.8|29134.8|29141.8|29134.8|29141.8|29134.8|11
1682939400000|2023-05-01 11:10:00|29139.3|29132.3|29136.8|29129.8|29141.8|29134.8|29136.8|29129.8|8
1682939700000|2023-05-01 11:15:00|29134.3|29127.3|29131.8|29124.8|29136.8|29129.8|29131.8|29124.8|20
1682940000000|2023-05-01 11:20:00|29134.3|29127.3|29134.3|29127.3|29136.8|29129.8|29131.8|29124.8|10
1682940300000|2023-05-01 11:25:00|29136.8|29129.8|29134.3|29127.3|29136.8|29129.8|29131.8|29124.8|21
1682940600000|2023-05-01 11:30:00|29136.8|29129.8|29131.8|29124.8|29136.8|29129.8|29131.8|29124.8|8
1682940900000|2023-05-01 11:35:00|29134.3|29127.3|29136.8|29129.8|29136.8|29129.8|29131.8|29124.8|1
1682941200000|2023-05-01 11:40:00|29134.3|29127.3|29131.8|29124.8|29134.3|29127.3|29131.8|29124.8|0
1682941500000|2023-05-01 11:45:00|29134.3|29127.3|29136.8|29129.8|29136.8|29129.8|29131.8|29124.8|11
1682941800000|2023-05-01 11:50:00|29141.8|29134.8|29146.8|29139.8|29146.8|29139.8|29141.8|29134.8|40
1682942100000|2023-05-01 11:55:00|||||||||110
1682942400000|2023-05-01 12:00:00|29151.8|29144.8|29146.8|29139.8|29151.8|29144.8|29146.8|29139.8|87
1682942700000|2023-05-01 12:05:00|29141.8|29134.8|29136.8|29129.8|29141.8|29134.8|29136.8|29129.8|121
1682943000000|2023-05-01 12:10:00|29141.8|29134.8|29136.8|29129.8|29146.8|29139.8|29136.8|29129.8|22
1682943300000|2023-05-01 12:15:00|29139.3|29132.3|29146.8|29139.8|29146.8|29139.8|29136.8|29129.8|14
1682943600000|2023-05-01 12:20:00|29144.3|29137.3|29141.8|29134.8|29144.3|29137.3|29141.8|29134.8|4
1682943900000|2023-05-01 12:25:00|29139.3|29132.3|29141.8|29134.8|29141.8|29134.8|29136.8|29129.8|87
1682944200000|2023-05-01 12:30:00|29139.3|29132.3|29146.8|29139.8|29146.8|29139.8|29131.8|29124.8|46
1682944500000|2023-05-01 12:35:00|29151.8|29144.8|29156.8|29149.8|29156.8|29149.8|29146.8|29139.8|27
1682944800000|2023-05-01 12:40:00|29159.3|29152.3|29161.8|29154.8|29164.3|29157.3|29156.8|29149.8|23
1682945100000|2023-05-01 12:45:00|29166.8|29159.8|29161.8|29154.8|29166.8|29159.8|29161.8|29154.8|14
1682945400000|2023-05-01 12:50:00|29156.8|29149.8|29146.8|29139.8|29156.8|29149.8|29146.8|29139.8|30
1682945700000|2023-05-01 12:55:00|29149.3|29142.3|29164.3|29157.3|29166.8|29159.8|29149.3|29142.3|13
1682946000000|2023-05-01 13:00:00|29161.8|29154.8|29164.3|29157.3|29166.8|29159.8|29151.8|29144.8|61
1682946300000|2023-05-01 13:05:00|29161.8|29154.8|29171.8|29164.8|29176.8|29169.8|29161.8|29154.8|34
1682946600000|2023-05-01 13:10:00|29169.3|29162.3|29166.8|29159.8|29171.8|29164.8|29164.3|29157.3|26
1682946900000|2023-05-01 13:15:00|29161.8|29154.8|29161.8|29154.8|29166.8|29159.8|29161.8|29154.8|25
1682947200000|2023-05-01 13:20:00|29166.8|29159.8|29166.8|29159.8|29166.8|29159.8|29161.8|29154.8|13
1682947500000|2023-05-01 13:25:00|29164.3|29157.3|29171.8|29164.8|29171.8|29164.8|29161.8|29154.8|54
1682947800000|2023-05-01 13:30:00|29176.8|29169.8|29201.8|29194.8|29201.8|29194.8|29176.8|29169.8|204
1682948100000|2023-05-01 13:35:00|29206.8|29199.8|29216.8|29209.8|29226.8|29219.8|29191.8|29184.8|242
1682948400000|2023-05-01 13:40:00|29221.8|29214.8|29209.3|29202.3|29221.8|29214.8|29206.8|29199.8|279
1682948700000|2023-05-01 13:45:00|29211.8|29204.8|29219.3|29212.3|29221.8|29214.8|29206.8|29199.8|81
1682949000000|2023-05-01 13:50:00|29221.8|29214.8|29211.8|29204.8|29221.8|29214.8|29206.8|29199.8|187
1682949300000|2023-05-01 13:55:00|29216.8|29209.8|29204.3|29197.3|29216.8|29209.8|29196.8|29189.8|76
1682949600000|2023-05-01 14:00:00|29206.8|29199.8|29211.8|29204.8|29214.3|29207.3|29189.3|29182.3|65
1682949900000|2023-05-01 14:05:00|29216.8|29209.8|29231.8|29224.8|29231.8|29224.8|29201.8|29194.8|155
1682950200000|2023-05-01 14:10:00|29234.3|29227.3|29231.8|29224.8|29236.8|29229.8|29221.8|29214.8|126
1682950500000|2023-05-01 14:15:00|29229.3|29222.3|29221.8|29214.8|29256.8|29249.8|29221.8|29214.8|174
1682950800000|2023-05-01 14:20:00|29216.8|29209.8|29186.8|29179.8|29216.8|29209.8|29179.3|29172.3|388
1682951100000|2023-05-01 14:25:00|29184.3|29177.3|29194.3|29187.3|29209.3|29202.3|29181.8|29174.8|64
1682951400000|2023-05-01 14:30:00|29191.8|29184.8|29224.3|29217.3|29231.8|29224.8|29191.8|29184.8|75
1682951700000|2023-05-01 14:35:00|29226.8|29219.8|29211.8|29204.8|29226.8|29219.8|29201.8|29194.8|263
1682952000000|2023-05-01 14:40:00|29216.8|29209.8|29216.8|29209.8|29219.3|29212.3|29206.8|29199.8|58
1682952300000|2023-05-01 14:45:00|29221.8|29214.8|29236.8|29229.8|29236.8|29229.8|29216.8|29209.8|61
1682952600000|2023-05-01 14:50:00|29231.8|29224.8|29211.8|29204.8|29231.8|29224.8|29211.8|29204.8|194
1682952900000|2023-05-01 14:55:00|29214.3|29207.3|29231.8|29224.8|29236.8|29229.8|29214.3|29207.3|90
1682953200000|2023-05-01 15:00:00|29234.3|29227.3|29229.3|29222.3|29251.8|29244.8|29221.8|29214.8|161
1682953500000|2023-05-01 15:05:00|29226.8|29219.8|29241.8|29234.8|29246.8|29239.8|29226.8|29219.8|83
1682953800000|2023-05-01 15:10:00|29246.8|29239.8|29236.8|29229.8|29251.8|29244.8|29231.8|29224.8|80
1682954100000|2023-05-01 15:15:00|29231.8|29224.8|29231.8|29224.8|29236.8|29229.8|29206.8|29199.8|115
1682954400000|2023-05-01 15:20:00|29229.3|29222.3|29201.8|29194.8|29241.8|29234.8|29201.8|29194.8|116
1682954700000|2023-05-01 15:25:00|29196.8|29189.8|29201.8|29194.8|29221.8|29214.8|29191.8|29184.8|83
1682955000000|2023-05-01 15:30:00|29196.8|29189.8|29201.8|29194.8|29206.8|29199.8|29189.3|29182.3|86
1682955300000|2023-05-01 15:35:00|29204.3|29197.3|29201.8|29194.8|29211.8|29204.8|29196.8|29189.8|123
1682955600000|2023-05-01 15:40:00|29196.8|29189.8|29216.8|29209.8|29216.8|29209.8|29196.8|29189.8|44
1682955900000|2023-05-01 15:45:00|29221.8|29214.8|29226.8|29219.8|29231.8|29224.8|29216.8|29209.8|32
1682956200000|2023-05-01 15:50:00|29229.3|29222.3|29231.8|29224.8|29236.8|29229.8|29224.3|29217.3|44
1682956500000|2023-05-01 15:55:00|29229.3|29222.3|29241.8|29234.8|29246.8|29239.8|29226.8|29219.8|33
1682956800000|2023-05-01 16:00:00|29244.3|29237.3|29261.8|29254.8|29261.8|29254.8|29241.8|29234.8|29
1682957100000|2023-05-01 16:05:00|29256.8|29249.8|29261.8|29254.8|29266.8|29259.8|29251.8|29244.8|66
1682957400000|2023-05-01 16:10:00|29264.3|29257.3|29251.8|29244.8|29266.8|29259.8|29251.8|29244.8|54
1682957700000|2023-05-01 16:15:00|29254.3|29247.3|29266.8|29259.8|29271.8|29264.8|29251.8|29244.8|31
1682958000000|2023-05-01 16:20:00|29271.8|29264.8|29271.8|29264.8|29276.8|29269.8|29266.8|29259.8|26
1682958300000|2023-05-01 16:25:00|29274.3|29267.3|29276.8|29269.8|29281.8|29274.8|29271.8|29264.8|124
1682958600000|2023-05-01 16:30:00|29279.3|29272.3|29291.8|29284.8|29296.8|29289.8|29276.8|29269.8|95
1682958900000|2023-05-01 16:35:00|29294.3|29287.3|29291.8|29284.8|29301.8|29294.8|29286.8|29279.8|127
1682959200000|2023-05-01 16:40:00|29289.3|29282.3|29281.8|29274.8|29291.8|29284.8|29281.8|29274.8|38
1682959500000|2023-05-01 16:45:00|29284.3|29277.3|29271.8|29264.8|29284.3|29277.3|29266.8|29259.8|60
1682959800000|2023-05-01 16:50:00|29274.3|29267.3|29284.3|29277.3|29286.8|29279.8|29271.8|29264.8|35
1682960100000|2023-05-01 16:55:00|29286.8|29279.8|29286.8|29279.8|29291.8|29284.8|29281.8|29274.8|51
1682960400000|2023-05-01 17:00:00|29281.8|29274.8|29286.8|29279.8|29291.8|29284.8|29281.8|29274.8|37
1682960700000|2023-05-01 17:05:00|29289.3|29282.3|29296.8|29289.8|29296.8|29289.8|29286.8|29279.8|52
1682961000000|2023-05-01 17:10:00|29299.3|29292.3|29301.8|29294.8|29301.8|29294.8|29296.8|29289.8|56
1682961300000|2023-05-01 17:15:00|29299.3|29292.3|29291.8|29284.8|29301.8|29294.8|29289.3|29282.3|186
1682961600000|2023-05-01 17:20:00|29296.8|29289.8|29301.8|29294.8|29301.8|29294.8|29294.3|29287.3|37
1682961900000|2023-05-01 17:25:00|29299.3|29292.3|29291.8|29284.8|29301.8|29294.8|29291.8|29284.8|41
1682962200000|2023-05-01 17:30:00|29289.3|29282.3|29301.8|29294.8|29301.8|29294.8|29281.8|29274.8|56
1682962500000|2023-05-01 17:35:00|29299.3|29292.3|29291.8|29284.8|29299.3|29292.3|29286.8|29279.8|30
1682962800000|2023-05-01 17:40:00|29289.3|29282.3|29296.8|29289.8|29301.8|29294.8|29286.8|29279.8|71
1682963100000|2023-05-01 17:45:00|29294.3|29287.3|29301.8|29294.8|29301.8|29294.8|29291.8|29284.8|57
1682963400000|2023-05-01 17:50:00|29296.8|29289.8|29296.8|29289.8|29301.8|29294.8|29294.3|29287.3|55
1682963700000|2023-05-01 17:55:00|29301.8|29294.8|29301.8|29294.8|29301.8|29294.8|29296.8|29289.8|187
1682964000000|2023-05-01 18:00:00|29306.8|29299.8|29306.8|29299.8|29306.8|29299.8|29301.8|29294.8|135
1682964300000|2023-05-01 18:05:00|29304.3|29297.3|29321.8|29314.8|29321.8|29314.8|29301.8|29294.8|69
1682964600000|2023-05-01 18:10:00|29316.8|29309.8|29306.8|29299.8|29321.8|29314.8|29306.8|29299.8|93
1682964900000|2023-05-01 18:15:00|29301.8|29294.8|29306.8|29299.8|29306.8|29299.8|29296.8|29289.8|24
1682965200000|2023-05-01 18:20:00|29311.8|29304.8|29311.8|29304.8|29321.8|29314.8|29309.3|29302.3|48
1682965500000|2023-05-01 18:25:00|29306.8|29299.8|29316.8|29309.8|29319.3|29312.3|29306.8|29299.8|37
1682965800000|2023-05-01 18:30:00|29319.3|29312.3|29286.8|29279.8|29321.8|29314.8|29281.8|29274.8|139
1682966100000|2023-05-01 18:35:00|29284.3|29277.3|29286.8|29279.8|29291.8|29284.8|29276.8|29269.8|45
1682966400000|2023-05-01 18:40:00|29289.3|29282.3|29306.8|29299.8|29306.8|29299.8|29279.3|29272.3|61
1682966700000|2023-05-01 18:45:00|29309.3|29302.3|29299.3|29292.3|29309.3|29302.3|29291.8|29284.8|37
1682967000000|2023-05-01 18:50:00|29301.8|29294.8|29301.8|29294.8|29306.8|29299.8|29286.8|29279.8|30
1682967300000|2023-05-01 18:55:00|29296.8|29289.8|29316.8|29309.8|29321.8|29314.8|29296.8|29289.8|23
1682967600000|2023-05-01 19:00:00|29319.3|29312.3|29301.8|29294.8|29321.8|29314.8|29296.8|29289.8|73
1682967900000|2023-05-01 19:05:00|29306.8|29299.8|29306.8|29299.8|29311.8|29304.8|29301.8|29294.8|77
1682968200000|2023-05-01 19:10:00|29309.3|29302.3|29299.3|29292.3|29316.8|29309.8|29296.8|29289.8|80
1682968500000|2023-05-01 19:15:00|29296.8|29289.8|29301.8|29294.8|29301.8|29294.8|29286.8|29279.8|104
1682968800000|2023-05-01 19:20:00|29299.3|29292.3|29296.8|29289.8|29311.8|29304.8|29296.8|29289.8|76
1682969100000|2023-05-01 19:25:00|29299.3|29292.3|29296.8|29289.8|29299.3|29292.3|29291.8|29284.8|117
1682969400000|2023-05-01 19:30:00|29301.8|29294.8|29301.8|29294.8|29311.8|29304.8|29296.8|29289.8|169
1682969700000|2023-05-01 19:35:00|29299.3|29292.3|29281.8|29274.8|29301.8|29294.8|29281.8|29274.8|59
1682970000000|2023-05-01 19:40:00|29284.3|29277.3|29274.3|29267.3|29286.8|29279.8|29271.8|29264.8|105
1682970300000|2023-05-01 19:45:00|29276.8|29269.8|29301.8|29294.8|29301.8|29294.8|29276.8|29269.8|108
1682970600000|2023-05-01 19:50:00|29306.8|29299.8|29336.8|29329.8|29339.3|29332.3|29296.8|29289.8|371
1682970900000|2023-05-01 19:55:00|29341.8|29334.8|29336.8|29329.8|29361.8|29354.8|29329.3|29322.3|796
1682971200000|2023-05-01 20:00:00|29331.8|29324.8|29326.8|29319.8|29336.8|29329.8|29326.8|29319.8|111
1682971500000|2023-05-01 20:05:00|29324.3|29317.3|29326.8|29319.8|29329.3|29322.3|29321.8|29314.8|15
1682971800000|2023-05-01 20:10:00|29321.8|29314.8|29319.3|29312.3|29326.8|29319.8|29316.8|29309.8|20
1682972100000|2023-05-01 20:15:00|29321.8|29314.8|29319.3|29312.3|29321.8|29314.8|29316.8|29309.8|4
1682972400000|2023-05-01 20:20:00|29316.8|29309.8|29314.3|29307.3|29321.8|29314.8|29311.8|29304.8|15
1682972700000|2023-05-01 20:25:00|29316.8|29309.8|29314.3|29307.3|29319.3|29312.3|29314.3|29307.3|37
1682973000000|2023-05-01 20:30:00|29311.8|29304.8|29311.8|29304.8|29316.8|29309.8|29311.8|29304.8|14
1682973300000|2023-05-01 20:35:00|29306.8|29299.8|29304.3|29297.3|29306.8|29299.8|29301.8|29294.8|27
1682973600000|2023-05-01 20:40:00|29301.8|29294.8|29301.8|29294.8|29306.8|29299.8|29299.3|29292.3|18
1682973900000|2023-05-01 20:45:00|29304.3|29297.3|29291.8|29284.8|29304.3|29297.3|29291.8|29284.8|48
1682974200000|2023-05-01 20:50:00|29286.8|29279.8|29284.3|29277.3|29286.8|29279.8|29281.8|29274.8|66
1682974500000|2023-05-01 20:55:00|29281.8|29274.8|29275.8|29260.8|29286.8|29279.8|29271.8|29260.8|130
1682974800000|2023-05-01 21:00:00|29270.8|29255.8|29273.3|29258.3|29273.3|29258.3|29265.8|29250.8|6
1682975100000|2023-05-01 21:05:00|29275.8|29260.8|29278.3|29263.3|29278.3|29263.3|29273.3|29258.3|0
1682975400000|2023-05-01 21:10:00|29273.3|29258.3|29287.4|29257.4|29288.7|29265.8|29273.3|29256.9|4209
1682975700000|2023-05-01 21:15:00|29288.2|29258.2|29287.5|29257.5|29288.7|29258.7|29287.5|29257.5|0
1682976000000|2023-05-01 21:20:00|29287.3|29257.3|29288.3|29258.3|29288.3|29258.3|29286.4|29256.4|0
1682976300000|2023-05-01 21:25:00|29288.5|29258.5|29287.7|29257.7|29289.7|29259.7|29287.5|29257.5|0
1682976600000|2023-05-01 21:30:00|29286.9|29256.9|29286.8|29256.8|29287.6|29257.6|29286.6|29256.6|0
1682976900000|2023-05-01 21:35:00|29285.4|29255.4|29287.9|29257.9|29288.3|29258.3|29284.8|29254.8|0
1682977200000|2023-05-01 21:40:00|29287.3|29257.3|29287.3|29257.3|29288.1|29258.1|29287.3|29257.3|0
1682977500000|2023-05-01 21:45:00|29288.2|29258.2|29285.6|29255.6|29288.2|29258.2|29285.6|29255.6|0
1682977800000|2023-05-01 21:50:00|29286|29256|29284.4|29254.4|29286.2|29256.2|29284.1|29254.1|0
1682978100000|2023-05-01 21:55:00|29284.1|29254.1|29282.4|29252.4|29284.2|29254.2|29282.1|29252.1|0
1682978400000|2023-05-01 22:00:00|29281.7|29251.7|29278.3|29263.3|29284.2|29265.8|29270.9|29240.9|8
1682978700000|2023-05-01 22:05:00|29280.8|29265.8|29283.3|29268.3|29283.3|29268.3|29280.8|29265.8|1
1682979000000|2023-05-01 22:10:00|29285.8|29270.8|29283.3|29268.3|29288.3|29273.3|29283.3|29268.3|3
1682979300000|2023-05-01 22:15:00|29280.8|29265.8|29280.8|29265.8|29283.3|29268.3|29280.8|29265.8|1
1682979600000|2023-05-01 22:20:00|29283.3|29268.3|29283.3|29268.3|29283.3|29268.3|29280.8|29265.8|2
1682980500000|2023-05-01 22:35:00|29285.8|29270.8|29288.3|29273.3|29288.3|29273.3|29285.8|29270.8|0
1682980800000|2023-05-01 22:40:00|29285.8|29270.8|29275.8|29260.8|29285.8|29270.8|29275.8|29260.8|1
1682981100000|2023-05-01 22:45:00|29273.3|29258.3|29270.8|29255.8|29275.8|29260.8|29270.8|29255.8|13
1682981400000|2023-05-01 22:50:00|29273.3|29258.3|29273.3|29258.3|29278.3|29263.3|29270.8|29255.8|11
1682981700000|2023-05-01 22:55:00|29270.8|29255.8|29273.3|29258.3|29273.3|29258.3|29270.8|29255.8|5
1682982000000|2023-05-01 23:00:00|29268.3|29253.3|29270.8|29255.8|29270.8|29255.8|29265.8|29250.8|30
1682982300000|2023-05-01 23:05:00|29268.3|29253.3|29273.3|29258.3|29273.3|29258.3|29268.3|29253.3|10
1682982600000|2023-05-01 23:10:00|29270.8|29255.8|29273.3|29258.3|29273.3|29258.3|29270.8|29255.8|14
1682982900000|2023-05-01 23:15:00|29270.8|29255.8|29270.8|29255.8|29270.8|29255.8|29270.8|29255.8|2
1682983500000|2023-05-01 23:25:00|29275.8|29260.8|29275.8|29260.8|29280.8|29265.8|29275.8|29260.8|17
1682983800000|2023-05-01 23:30:00|29278.3|29263.3|29269.3|29262.3|29285.8|29272.3|29261.8|29254.8|12273
1682984100000|2023-05-01 23:35:00|29271.8|29264.8|29279.3|29272.3|29286.8|29279.8|29271.8|29264.8|59
1682984400000|2023-05-01 23:40:00|29281.8|29274.8|29286.8|29279.8|29291.8|29284.8|29281.8|29274.8|80
1682984700000|2023-05-01 23:45:00|29291.8|29284.8|29281.8|29274.8|29296.8|29289.8|29276.8|29269.8|264
1682985000000|2023-05-01 23:50:00|29276.8|29269.8|29289.3|29282.3|29294.3|29287.3|29276.8|29269.8|173
1682985300000|2023-05-01 23:55:00|29291.8|29284.8|29266.8|29259.8|29291.8|29284.8|29266.8|29259.8|236
1682985600000|2023-05-02 00:00:00|29261.8|29254.8|29271.8|29264.8|29281.8|29274.8|29251.8|29244.8|1136
1682985900000|2023-05-02 00:05:00|29276.8|29269.8|29231.8|29224.8|29276.8|29269.8|29226.8|29219.8|553
1682986200000|2023-05-02 00:10:00|29234.3|29227.3|29191.8|29184.8|29241.8|29234.8|29186.8|29179.8|675
1682986500000|2023-05-02 00:15:00|29194.3|29187.3|29201.8|29194.8|29221.8|29214.8|29191.8|29184.8|371
1682986800000|2023-05-02 00:20:00|29204.3|29197.3|29171.8|29164.8|29206.8|29199.8|29159.3|29152.3|550
1682987100000|2023-05-02 00:25:00|29176.8|29169.8|29159.3|29152.3|29176.8|29169.8|29156.8|29149.8|255
1682987400000|2023-05-02 00:30:00|29161.8|29154.8|29164.3|29157.3|29181.8|29174.8|29151.8|29144.8|512
1682987700000|2023-05-02 00:35:00|29161.8|29154.8|29166.8|29159.8|29181.8|29174.8|29156.8|29149.8|305
1682988000000|2023-05-02 00:40:00|29164.3|29157.3|29151.8|29144.8|29171.8|29164.8|29146.8|29139.8|294
1682988300000|2023-05-02 00:45:00|29154.3|29147.3|29156.8|29149.8|29166.8|29159.8|29146.8|29139.8|367
1682988600000|2023-05-02 00:50:00|29154.3|29147.3|29151.8|29144.8|29161.8|29154.8|29146.8|29139.8|337
1682988900000|2023-05-02 00:55:00|29154.3|29147.3|29166.8|29159.8|29166.8|29159.8|29146.8|29139.8|364
1682989200000|2023-05-02 01:00:00|29171.8|29164.8|29171.8|29164.8|29171.8|29164.8|29156.8|29149.8|318
1682989500000|2023-05-02 01:05:00|29174.3|29167.3|29191.8|29184.8|29191.8|29184.8|29174.3|29167.3|264
1682989800000|2023-05-02 01:10:00|29196.8|29189.8|29161.8|29154.8|29196.8|29189.8|29161.8|29154.8|212
1682990100000|2023-05-02 01:15:00|29164.3|29157.3|29174.3|29167.3|29176.8|29169.8|29156.8|29149.8|183
1682990400000|2023-05-02 01:20:00|29176.8|29169.8|29191.8|29184.8|29201.8|29194.8|29171.8|29164.8|217
1682990700000|2023-05-02 01:25:00|29196.8|29189.8|29171.8|29164.8|29196.8|29189.8|29166.8|29159.8|242
1682991000000|2023-05-02 01:30:00|29166.8|29159.8|29176.8|29169.8|29186.8|29179.8|29161.8|29154.8|154
1682991300000|2023-05-02 01:35:00|29171.8|29164.8|29191.8|29184.8|29201.8|29194.8|29171.8|29164.8|242
1682991600000|2023-05-02 01:40:00|29189.3|29182.3|29161.8|29154.8|29191.8|29184.8|29161.8|29154.8|187
1682991900000|2023-05-02 01:45:00|29164.3|29157.3|29111.8|29104.8|29166.8|29159.8|29106.8|29099.8|478
1682992200000|2023-05-02 01:50:00|29106.8|29099.8|29126.8|29119.8|29136.8|29129.8|29096.8|29089.8|350
1682992500000|2023-05-02 01:55:00|29129.3|29122.3|29134.3|29127.3|29151.8|29144.8|29129.3|29122.3|145
1682992800000|2023-05-02 02:00:00|29136.8|29129.8|29131.9|29124.9|29136.9|29129.9|29126.9|29119.9|161
1682993100000|2023-05-02 02:05:00|29129.4|29122.4|29091.9|29084.9|29129.4|29122.4|29091.9|29084.9|146
1682993400000|2023-05-02 02:10:00|29096.9|29089.9|29106.9|29099.9|29111.9|29104.9|29091.9|29084.9|235
1682993700000|2023-05-02 02:15:00|29109.4|29102.4|29101.9|29094.9|29126.9|29119.9|29096.9|29089.9|166
1682994000000|2023-05-02 02:20:00|29106.9|29099.9|29111.9|29104.9|29116.9|29109.9|29106.9|29099.9|146
1682994300000|2023-05-02 02:25:00|29114.4|29107.4|29111.9|29104.9|29116.9|29109.9|29106.9|29099.9|143
1682994600000|2023-05-02 02:30:00|29109.4|29102.4|29114.4|29107.4|29116.9|29109.9|29096.9|29089.9|124
1682994900000|2023-05-02 02:35:00|29116.9|29109.9|29119.4|29112.4|29121.9|29114.9|29111.9|29104.9|72
1682995200000|2023-05-02 02:40:00|29116.9|29109.9|29106.9|29099.9|29119.4|29112.4|29106.9|29099.9|116
1682995500000|2023-05-02 02:45:00|29111.9|29104.9|29111.9|29104.9|29111.9|29104.9|29106.9|29099.9|63
1682995800000|2023-05-02 02:50:00|29114.4|29107.4|29111.9|29104.9|29116.9|29109.9|29111.9|29104.9|53
1682996100000|2023-05-02 02:55:00|29114.4|29107.4|29116.9|29109.9|29116.9|29109.9|29111.9|29104.9|89
1682996400000|2023-05-02 03:00:00|29114.4|29107.4|29121.9|29114.9|29121.9|29114.9|29114.4|29107.4|62
1682996700000|2023-05-02 03:05:00|29124.4|29117.4|29131.9|29124.9|29131.9|29124.9|29124.4|29117.4|60
1682997000000|2023-05-02 03:10:00|29136.9|29129.9|29141.9|29134.9|29141.9|29134.9|29136.9|29129.9|88
1682997300000|2023-05-02 03:15:00|29146.9|29139.9|29141.9|29134.9|29146.9|29139.9|29136.9|29129.9|185
1682997600000|2023-05-02 03:20:00|29139.4|29132.4|29141.9|29134.9|29141.9|29134.9|29136.9|29129.9|89
1682997900000|2023-05-02 03:25:00|29139.4|29132.4|29129.4|29122.4|29141.9|29134.9|29126.9|29119.9|175
1682998200000|2023-05-02 03:30:00|29131.9|29124.9|29134.4|29127.4|29136.9|29129.9|29121.9|29114.9|196
1682998500000|2023-05-02 03:35:00|29131.9|29124.9|29131.9|29124.9|29136.9|29129.9|29121.9|29114.9|107
1682998800000|2023-05-02 03:40:00|29134.4|29127.4|29134.4|29127.4|29146.9|29139.9|29131.9|29124.9|134
1682999100000|2023-05-02 03:45:00|29136.9|29129.9|29151.9|29144.9|29151.9|29144.9|29131.9|29124.9|75
1682999400000|2023-05-02 03:50:00|29154.4|29147.4|29161.9|29154.9|29171.9|29164.9|29151.9|29144.9|209
1682999700000|2023-05-02 03:55:00|29166.9|29159.9|29171.9|29164.9|29171.9|29164.9|29166.9|29159.9|67
1683000000000|2023-05-02 04:00:00|29176.9|29169.9|29201.9|29194.9|29201.9|29194.9|29176.9|29169.9|403
1683000300000|2023-05-02 04:05:00|29196.9|29189.9|29206.9|29199.9|29211.9|29204.9|29196.9|29189.9|202
1683000600000|2023-05-02 04:10:00|29209.4|29202.4|29211.9|29204.9|29216.9|29209.9|29204.4|29197.4|136
1683000900000|2023-05-02 04:15:00|29209.4|29202.4|29211.9|29204.9|29211.9|29204.9|29206.9|29199.9|135
1683001200000|2023-05-02 04:20:00|29206.9|29199.9|29196.9|29189.9|29211.9|29204.9|29189.4|29182.4|242
1683001500000|2023-05-02 04:25:00|29194.4|29187.4|29184.4|29177.4|29196.9|29189.9|29181.9|29174.9|147
1683001800000|2023-05-02 04:30:00|29186.9|29179.9|29196.9|29189.9|29201.9|29194.9|29156.9|29149.9|576
1683002100000|2023-05-02 04:35:00|29191.9|29184.9|29199.4|29192.4|29201.9|29194.9|29186.9|29179.9|229
1683002400000|2023-05-02 04:40:00|29201.9|29194.9|29191.9|29184.9|29206.9|29199.9|29181.9|29174.9|136
1683002700000|2023-05-02 04:45:00|29196.9|29189.9|29191.9|29184.9|29196.9|29189.9|29191.9|29184.9|39
1683003000000|2023-05-02 04:50:00|29186.9|29179.9|29196.9|29189.9|29201.9|29194.9|29181.9|29174.9|149
1683003300000|2023-05-02 04:55:00|29191.9|29184.9|29191.9|29184.9|29196.9|29189.9|29191.9|29184.9|121
1683003600000|2023-05-02 05:00:00|29189.4|29182.4|29189.4|29182.4|29191.9|29184.9|29176.9|29169.9|528
1683003900000|2023-05-02 05:05:00|29186.9|29179.9|29181.9|29174.9|29189.4|29182.4|29166.9|29159.9|348
1683004200000|2023-05-02 05:10:00|29186.9|29179.9|29176.9|29169.9|29186.9|29179.9|29176.9|29169.9|258
1683004500000|2023-05-02 05:15:00|29174.4|29167.4|29176.9|29169.9|29181.9|29174.9|29171.9|29164.9|315
1683004800000|2023-05-02 05:20:00|29181.9|29174.9|29156.9|29149.9|29181.9|29174.9|29156.9|29149.9|384
1683005100000|2023-05-02 05:25:00|29154.4|29147.4|29151.9|29144.9|29156.9|29149.9|29151.9|29144.9|473
1683005400000|2023-05-02 05:30:00|29156.9|29149.9|29161.9|29154.9|29161.9|29154.9|29151.9|29144.9|462
1683005700000|2023-05-02 05:35:00|29166.9|29159.9|29166.9|29159.9|29176.9|29169.9|29166.9|29159.9|398
1683006000000|2023-05-02 05:40:00|29164.4|29157.4|29166.9|29159.9|29166.9|29159.9|29161.9|29154.9|283
1683006300000|2023-05-02 05:45:00|29171.9|29164.9|29166.9|29159.9|29171.9|29164.9|29166.9|29159.9|437
1683006600000|2023-05-02 05:50:00|29171.9|29164.9|29146.9|29139.9|29171.9|29164.9|29146.9|29139.9|770
1683006900000|2023-05-02 05:55:00|29151.9|29144.9|29146.9|29139.9|29161.9|29154.9|29146.9|29139.9|672
1683007200000|2023-05-02 06:00:00|29151.9|29144.9|29151.9|29144.9|29166.9|29159.9|29146.9|29139.9|1000
1683007500000|2023-05-02 06:05:00|29149.4|29142.4|29141.9|29134.9|29151.9|29144.9|29121.9|29114.9|872
1683007800000|2023-05-02 06:10:00|29146.9|29139.9|29131.9|29124.9|29146.9|29139.9|29126.9|29119.9|627
1683008100000|2023-05-02 06:15:00|29129.4|29122.4|29111.9|29104.9|29131.9|29124.9|29111.9|29104.9|485
1683008400000|2023-05-02 06:20:00|29116.9|29109.9|29121.9|29114.9|29121.9|29114.9|29114.4|29107.4|173
1683008700000|2023-05-02 06:25:00|29126.9|29119.9|29111.9|29104.9|29126.9|29119.9|29111.9|29104.9|152
1683009000000|2023-05-02 06:30:00|29114.4|29107.4|29116.9|29109.9|29116.9|29109.9|29111.9|29104.9|75
1683009300000|2023-05-02 06:35:00|29111.9|29104.9|29116.9|29109.9|29116.9|29109.9|29111.9|29104.9|11
1683009600000|2023-05-02 06:40:00|29111.9|29104.9|29116.9|29109.9|29121.9|29114.9|29111.9|29104.9|81
1683009900000|2023-05-02 06:45:00|29119.4|29112.4|29119.4|29112.4|29121.9|29114.9|29116.9|29109.9|20
1683010200000|2023-05-02 06:50:00|29121.9|29114.9|29121.9|29114.9|29126.9|29119.9|29121.9|29114.9|33
1683010500000|2023-05-02 06:55:00|29124.4|29117.4|29131.9|29124.9|29131.9|29124.9|29121.9|29114.9|29
1683010800000|2023-05-02 07:00:00|29126.9|29119.9|29156.9|29149.9|29156.9|29149.9|29121.9|29114.9|215
1683011100000|2023-05-02 07:05:00|29161.9|29154.9|29166.9|29159.9|29176.9|29169.9|29151.9|29144.9|226
1683011400000|2023-05-02 07:10:00|29169.4|29162.4|29161.9|29154.9|29176.9|29169.9|29151.9|29144.9|105
1683011700000|2023-05-02 07:15:00|29164.4|29157.4|29146.9|29139.9|29171.9|29164.9|29146.9|29139.9|102
1683012000000|2023-05-02 07:20:00|29151.9|29144.9|29146.9|29139.9|29154.4|29147.4|29136.9|29129.9|123
1683012300000|2023-05-02 07:25:00|29141.9|29134.9|29126.9|29119.9|29151.9|29144.9|29121.9|29114.9|112
1683012600000|2023-05-02 07:30:00|29121.9|29114.9|29116.9|29109.9|29126.9|29119.9|29106.9|29099.9|301
1683012900000|2023-05-02 07:35:00|29111.9|29104.9|29121.9|29114.9|29121.9|29114.9|29111.9|29104.9|61
1683013200000|2023-05-02 07:40:00|29119.4|29112.4|29116.9|29109.9|29131.9|29124.9|29111.9|29104.9|32
1683013500000|2023-05-02 07:45:00|29114.4|29107.4|29114.4|29107.4|29129.4|29122.4|29111.9|29104.9|23
1683013800000|2023-05-02 07:50:00|29116.9|29109.9|29099.4|29092.4|29116.9|29109.9|29096.9|29089.9|73
1683014100000|2023-05-02 07:55:00|29096.9|29089.9|29096.9|29089.9|29101.9|29094.9|29091.9|29084.9|100
1683014400000|2023-05-02 08:00:00|29091.9|29084.9|29061.9|29054.9|29091.9|29084.9|29061.9|29054.9|225
1683014700000|2023-05-02 08:05:00|29056.9|29049.9|29056.9|29049.9|29076.9|29069.9|29051.9|29044.9|317
1683015000000|2023-05-02 08:10:00|29054.4|29047.4|29056.9|29049.9|29066.9|29059.9|29054.4|29047.4|90
1683015300000|2023-05-02 08:15:00|29054.4|29047.4|29061.9|29054.9|29064.4|29057.4|29046.9|29039.9|76
1683015600000|2023-05-02 08:20:00|29059.4|29052.4|29046.9|29039.9|29071.9|29064.9|29041.9|29034.9|84
1683015900000|2023-05-02 08:25:00|29044.4|29037.4|29051.9|29044.9|29059.4|29052.4|29044.4|29037.4|44
1683016200000|2023-05-02 08:30:00|29056.9|29049.9|29061.9|29054.9|29069.4|29062.4|29054.4|29047.4|97
1683016500000|2023-05-02 08:35:00|29059.4|29052.4|29056.9|29049.9|29059.4|29052.4|29041.9|29034.9|56
1683016800000|2023-05-02 08:40:00|29054.4|29047.4|29066.9|29059.9|29071.9|29064.9|29051.9|29044.9|67
1683017100000|2023-05-02 08:45:00|29069.4|29062.4|29076.9|29069.9|29079.4|29072.4|29066.9|29059.9|54
1683017400000|2023-05-02 08:50:00|29079.4|29072.4|29056.9|29049.9|29081.9|29074.9|29054.4|29047.4|195
1683017700000|2023-05-02 08:55:00|29054.4|29047.4|29064.4|29057.4|29064.4|29057.4|29051.9|29044.9|35
1683018000000|2023-05-02 09:00:00|29061.9|29054.9|29071.9|29064.9|29074.4|29067.4|29056.9|29049.9|33
1683018300000|2023-05-02 09:05:00|29066.9|29059.9|29046.9|29039.9|29066.9|29059.9|29036.9|29029.9|97
1683018600000|2023-05-02 09:10:00|29051.9|29044.9|29039.4|29032.4|29056.9|29049.9|29036.9|29029.9|71
1683018900000|2023-05-02 09:15:00|29041.9|29034.9|29051.9|29044.9|29054.4|29047.4|29039.4|29032.4|17
1683019200000|2023-05-02 09:20:00|29054.4|29047.4|29051.9|29044.9|29061.9|29054.9|29046.9|29039.9|28
1683019500000|2023-05-02 09:25:00|29054.4|29047.4|29041.9|29034.9|29056.9|29049.9|29036.9|29029.9|40
1683019800000|2023-05-02 09:30:00|29039.4|29032.4|29041.9|29034.9|29046.9|29039.9|29034.4|29027.4|41
1683020100000|2023-05-02 09:35:00|29044.4|29037.4|29061.9|29054.9|29061.9|29054.9|29041.9|29034.9|32
1683020400000|2023-05-02 09:40:00|29064.4|29057.4|29076.9|29069.9|29079.4|29072.4|29061.9|29054.9|20
1683020700000|2023-05-02 09:45:00|29079.4|29072.4|29076.9|29069.9|29081.9|29074.9|29071.9|29064.9|37
1683021000000|2023-05-02 09:50:00|29074.4|29067.4|29061.9|29054.9|29074.4|29067.4|29056.9|29049.9|33
1683021300000|2023-05-02 09:55:00|29059.4|29052.4|29051.9|29044.9|29061.9|29054.9|29046.9|29039.9|8
1683021600000|2023-05-02 10:00:00|29049.4|29042.4|29024.4|29017.4|29049.4|29042.4|29016.9|29009.9|103
1683021900000|2023-05-02 10:05:00|29021.9|29014.9|29036.9|29029.9|29036.9|29029.9|29021.9|29014.9|40
1683022200000|2023-05-02 10:10:00|29034.4|29027.4|29031.9|29024.9|29041.9|29034.9|29019.4|29012.4|33
1683022500000|2023-05-02 10:15:00|29029.4|29022.4|29034.4|29027.4|29036.9|29029.9|29026.9|29019.9|24
1683022800000|2023-05-02 10:20:00|29031.9|29024.9|29036.9|29029.9|29036.9|29029.9|29026.9|29019.9|60
1683023100000|2023-05-02 10:25:00|29034.4|29027.4|29036.9|29029.9|29039.4|29032.4|29031.9|29024.9|28
1683023400000|2023-05-02 10:30:00|29034.4|29027.4|29036.9|29029.9|29036.9|29029.9|29026.9|29019.9|34
1683023700000|2023-05-02 10:35:00|29041.9|29034.9|29036.9|29029.9|29041.9|29034.9|29031.9|29024.9|26
1683024000000|2023-05-02 10:40:00|29041.9|29034.9|29031.9|29024.9|29041.9|29034.9|29031.9|29024.9|24
1683024300000|2023-05-02 10:45:00|29036.9|29029.9|29046.9|29039.9|29046.9|29039.9|29036.9|29029.9|12
1683024600000|2023-05-02 10:50:00|29051.9|29044.9|29046.9|29039.9|29051.9|29044.9|29046.9|29039.9|34
1683024900000|2023-05-02 10:55:00|29049.4|29042.4|29046.9|29039.9|29051.9|29044.9|29046.9|29039.9|5
1683025200000|2023-05-02 11:00:00|29049.4|29042.4|29041.9|29034.9|29056.9|29049.9|29041.9|29034.9|69
1683025500000|2023-05-02 11:05:00|29044.4|29037.4|29036.9|29029.9|29046.9|29039.9|29031.9|29024.9|20
1683025800000|2023-05-02 11:10:00|29039.4|29032.4|29036.9|29029.9|29041.9|29034.9|29031.9|29024.9|28
1683026100000|2023-05-02 11:15:00|29041.9|29034.9|29036.9|29029.9|29046.9|29039.9|29031.9|29024.9|20
1683026400000|2023-05-02 11:20:00|29031.9|29024.9|29031.9|29024.9|29041.9|29034.9|29026.9|29019.9|55
1683026700000|2023-05-02 11:25:00|29029.4|29022.4|29026.9|29019.9|29031.9|29024.9|29021.9|29014.9|40
1683027000000|2023-05-02 11:30:00|29031.9|29024.9|29026.9|29019.9|29031.9|29024.9|29024.4|29017.4|44
1683027300000|2023-05-02 11:35:00|29029.4|29022.4|29026.9|29019.9|29031.9|29024.9|29021.9|29014.9|25
1683027600000|2023-05-02 11:40:00|29021.9|29014.9|29026.9|29019.9|29026.9|29019.9|29021.9|29014.9|17
1683027900000|2023-05-02 11:45:00|29031.9|29024.9|29011.9|29004.9|29031.9|29024.9|29011.9|29004.9|99
1683028200000|2023-05-02 11:50:00|29006.9|28999.9|29011.9|29004.9|29011.9|29004.9|29001.9|28994.9|138
1683028500000|2023-05-02 11:55:00|29009.4|29002.4|29016.9|29009.9|29021.9|29014.9|29009.4|29002.4|42
1683028800000|2023-05-02 12:00:00|29011.9|29004.9|29011.9|29004.9|29011.9|29004.9|29001.9|28994.9|154
1683029100000|2023-05-02 12:05:00|29009.4|29002.4|29001.9|28994.9|29011.9|29004.9|28996.9|28989.9|80
1683029400000|2023-05-02 12:10:00|29004.4|28997.4|28981.9|28974.9|29006.9|28999.9|28976.9|28969.9|231
1683029700000|2023-05-02 12:15:00|28984.4|28977.4|28971.9|28964.9|28984.4|28977.4|28971.9|28964.9|123
1683030000000|2023-05-02 12:20:00|28974.4|28967.4|28976.9|28969.9|28981.9|28974.9|28971.9|28964.9|53
1683030300000|2023-05-02 12:25:00|28981.9|28974.9|28986.9|28979.9|28991.9|28984.9|28971.9|28964.9|95
1683030600000|2023-05-02 12:30:00|28981.9|28974.9|28996.9|28989.9|28999.4|28992.4|28976.9|28969.9|75
1683030900000|2023-05-02 12:35:00|28994.4|28987.4|28996.9|28989.9|29006.9|28999.9|28991.9|28984.9|121
1683031200000|2023-05-02 12:40:00|28999.4|28992.4|28996.9|28989.9|28999.4|28992.4|28991.9|28984.9|58
1683031500000|2023-05-02 12:45:00|28991.9|28984.9|28976.9|28969.9|28996.9|28989.9|28976.9|28969.9|92
1683031800000|2023-05-02 12:50:00|28979.4|28972.4|28991.9|28984.9|28991.9|28984.9|28979.4|28972.4|92
1683032100000|2023-05-02 12:55:00|28994.4|28987.4|28986.9|28979.9|29001.9|28994.9|28986.9|28979.9|48
1683032400000|2023-05-02 13:00:00|28989.4|28982.4|28979.4|28972.4|28991.9|28984.9|28976.9|28969.9|31
1683032700000|2023-05-02 13:05:00|28976.9|28969.9|28981.9|28974.9|28981.9|28974.9|28971.9|28964.9|71
1683033000000|2023-05-02 13:10:00|28984.4|28977.4|28971.9|28964.9|28986.9|28979.9|28966.9|28959.9|25
1683033300000|2023-05-02 13:15:00|28966.9|28959.9|28976.9|28969.9|28979.4|28972.4|28966.9|28959.9|25
1683033600000|2023-05-02 13:20:00|28979.4|28972.4|28989.4|28982.4|28991.9|28984.9|28976.9|28969.9|34
1683033900000|2023-05-02 13:25:00|28986.9|28979.9|28991.9|28984.9|28991.9|28984.9|28981.9|28974.9|33
1683034200000|2023-05-02 13:30:00|28986.9|28979.9|28974.4|28967.4|28989.4|28982.4|28946.9|28939.9|308
1683034500000|2023-05-02 13:35:00|28971.9|28964.9|28956.9|28949.9|28976.9|28969.9|28941.9|28934.9|211
1683034800000|2023-05-02 13:40:00|28961.9|28954.9|28946.9|28939.9|28961.9|28954.9|28941.9|28934.9|228
1683035100000|2023-05-02 13:45:00|28941.9|28934.9|28941.9|28934.9|28969.4|28962.4|28941.9|28934.9|125
1683035400000|2023-05-02 13:50:00|28939.4|28932.4|28936.9|28929.9|28951.9|28944.9|28921.9|28914.9|221
1683035700000|2023-05-02 13:55:00|28941.9|28934.9|28939.4|28932.4|28944.4|28937.4|28931.9|28924.9|125
1683036000000|2023-05-02 14:00:00|28944.4|28937.4|28896.9|28889.9|28946.9|28939.9|28886.9|28879.9|494
1683036300000|2023-05-02 14:05:00|28891.9|28884.9|28881.9|28874.9|28896.9|28889.9|28866.9|28859.9|463
1683036600000|2023-05-02 14:10:00|28886.9|28879.9|28856.9|28849.9|28886.9|28879.9|28831.9|28824.9|648
1683036900000|2023-05-02 14:15:00|28854.4|28847.4|28849.4|28842.4|28876.9|28869.9|28836.9|28829.9|390
1683037200000|2023-05-02 14:20:00|28851.9|28844.9|28816.9|28809.9|28851.9|28844.9|28816.9|28809.9|466
1683037500000|2023-05-02 14:25:00|28821.9|28814.9|28826.9|28819.9|28846.9|28839.9|28806.9|28799.9|425
1683037800000|2023-05-02 14:30:00|28824.4|28817.4|28791.9|28784.9|28826.9|28819.9|28786.9|28779.9|419
1683038100000|2023-05-02 14:35:00|28789.4|28782.4|28766.9|28759.9|28801.9|28794.9|28746.9|28739.9|556
1683038400000|2023-05-02 14:40:00|28764.4|28757.4|28746.9|28739.9|28796.9|28789.9|28741.9|28734.9|401
1683038700000|2023-05-02 14:45:00|28749.4|28742.4|28746.9|28739.9|28766.9|28759.9|28716.9|28709.9|295
1683039000000|2023-05-02 14:50:00|28741.9|28734.9|28741.9|28734.9|28761.9|28754.9|28716.9|28709.9|527
1683039300000|2023-05-02 14:55:00|28739.4|28732.4|28711.9|28704.9|28741.9|28734.9|28706.9|28699.9|295
1683039600000|2023-05-02 15:00:00|28709.4|28702.4|28711.9|28704.9|28726.9|28719.9|28676.9|28669.9|535
1683039900000|2023-05-02 15:05:00|28709.4|28702.4|28696.9|28689.9|28721.9|28714.9|28689.4|28682.4|358
1683040200000|2023-05-02 15:10:00|28701.9|28694.9|28691.9|28684.9|28711.9|28704.9|28691.9|28684.9|261
1683040500000|2023-05-02 15:15:00|28696.9|28689.9|28701.9|28694.9|28729.4|28722.4|28696.9|28689.9|368
1683040800000|2023-05-02 15:20:00|28704.4|28697.4|28704.4|28697.4|28716.9|28709.9|28686.9|28679.9|329
1683041100000|2023-05-02 15:25:00|28701.9|28694.9|28686.9|28679.9|28711.9|28704.9|28681.9|28674.9|237
1683041400000|2023-05-02 15:30:00|28691.9|28684.9|28681.9|28674.9|28699.4|28692.4|28661.9|28654.9|546
1683041700000|2023-05-02 15:35:00|28686.9|28679.9|28709.4|28702.4|28721.9|28714.9|28681.9|28674.9|382
1683042000000|2023-05-02 15:40:00|28711.9|28704.9|28741.9|28734.9|28741.9|28734.9|28706.9|28699.9|396
1683042300000|2023-05-02 15:45:00|28746.9|28739.9|28736.9|28729.9|28761.9|28754.9|28731.9|28724.9|521
1683042600000|2023-05-02 15:50:00|28734.4|28727.4|28716.9|28709.9|28741.9|28734.9|28691.9|28684.9|230
1683042900000|2023-05-02 15:55:00|28714.4|28707.4|28711.9|28704.9|28724.4|28717.4|28706.9|28699.9|89
1683043200000|2023-05-02 16:00:00|28709.4|28702.4|28709.4|28702.4|28721.9|28714.9|28691.9|28684.9|204
1683043500000|2023-05-02 16:05:00|28711.9|28704.9|28721.9|28714.9|28731.9|28724.9|28701.9|28694.9|74
1683043800000|2023-05-02 16:10:00|28726.9|28719.9|28726.9|28719.9|28731.9|28724.9|28696.9|28689.9|135
1683044100000|2023-05-02 16:15:00|28729.4|28722.4|28731.9|28724.9|28731.9|28724.9|28706.9|28699.9|202
1683044400000|2023-05-02 16:20:00|28726.9|28719.9|28726.9|28719.9|28731.9|28724.9|28706.9|28699.9|110
1683044700000|2023-05-02 16:25:00|28729.4|28722.4|28751.9|28744.9|28751.9|28744.9|28724.4|28717.4|212
1683045000000|2023-05-02 16:30:00|28749.4|28742.4|28736.9|28729.9|28761.9|28754.9|28736.9|28729.9|202
1683045300000|2023-05-02 16:35:00|28739.4|28732.4|28751.9|28744.9|28766.9|28759.9|28739.4|28732.4|153
1683045600000|2023-05-02 16:40:00|28754.4|28747.4|28744.4|28737.4|28756.9|28749.9|28736.9|28729.9|123
1683045900000|2023-05-02 16:45:00|28741.9|28734.9|28731.9|28724.9|28751.9|28744.9|28731.9|28724.9|103
1683046200000|2023-05-02 16:50:00|28736.9|28729.9|28766.9|28759.9|28776.9|28769.9|28736.9|28729.9|436
1683046500000|2023-05-02 16:55:00|28764.4|28757.4|28766.9|28759.9|28771.9|28764.9|28746.9|28739.9|87
1683046800000|2023-05-02 17:00:00|28771.9|28764.9|28766.9|28759.9|28771.9|28764.9|28746.9|28739.9|128
1683047100000|2023-05-02 17:05:00|28769.4|28762.4|28766.9|28759.9|28781.9|28774.9|28766.9|28759.9|85
1683047400000|2023-05-02 17:10:00|28769.4|28762.4|28769.4|28762.4|28781.9|28774.9|28766.9|28759.9|75
1683047700000|2023-05-02 17:15:00|28766.9|28759.9|28779.4|28772.4|28786.9|28779.9|28766.9|28759.9|94
1683048000000|2023-05-02 17:20:00|28781.9|28774.9|28781.9|28774.9|28781.9|28774.9|28766.9|28759.9|52
1683048300000|2023-05-02 17:25:00|28784.4|28777.4|28776.9|28769.9|28789.4|28782.4|28776.9|28769.9|279
1683048600000|2023-05-02 17:30:00|28779.4|28772.4|28786.9|28779.9|28786.9|28779.9|28776.9|28769.9|127
1683048900000|2023-05-02 17:35:00|28791.9|28784.9|28801.9|28794.9|28806.9|28799.9|28789.4|28782.4|215
1683049200000|2023-05-02 17:40:00|28804.4|28797.4|28806.9|28799.9|28811.9|28804.9|28801.9|28794.9|203
1683049500000|2023-05-02 17:45:00|28809.4|28802.4|28826.9|28819.9|28831.9|28824.9|28806.9|28799.9|192
1683049800000|2023-05-02 17:50:00|28829.4|28822.4|28846.9|28839.9|28851.9|28844.9|28826.9|28819.9|107
1683050100000|2023-05-02 17:55:00|28849.4|28842.4|28839.4|28832.4|28851.9|28844.9|28831.9|28824.9|82
1683050400000|2023-05-02 18:00:00|28841.9|28834.9|28821.9|28814.9|28841.9|28834.9|28799.4|28792.4|298
1683050700000|2023-05-02 18:05:00|28824.4|28817.4|28819.4|28812.4|28831.9|28824.9|28816.9|28809.9|121
1683051000000|2023-05-02 18:10:00|28816.9|28809.9|28771.9|28764.9|28821.9|28814.9|28771.9|28764.9|228
1683051300000|2023-05-02 18:15:00|28776.9|28769.9|28801.9|28794.9|28806.9|28799.9|28776.9|28769.9|350
1683051600000|2023-05-02 18:20:00|28804.4|28797.4|28796.9|28789.9|28806.9|28799.9|28786.9|28779.9|70
1683051900000|2023-05-02 18:25:00|28794.4|28787.4|28796.9|28789.9|28801.9|28794.9|28786.9|28779.9|116
1683052200000|2023-05-02 18:30:00|28799.4|28792.4|28796.9|28789.9|28804.4|28797.4|28786.9|28779.9|101
1683052500000|2023-05-02 18:35:00|28801.9|28794.9|28816.9|28809.9|28821.9|28814.9|28796.9|28789.9|121
1683052800000|2023-05-02 18:40:00|28819.4|28812.4|28801.9|28794.9|28819.4|28812.4|28791.9|28784.9|123
1683053100000|2023-05-02 18:45:00|28806.9|28799.9|28821.9|28814.9|28826.9|28819.9|28801.9|28794.9|266
1683053400000|2023-05-02 18:50:00|28824.4|28817.4|28829.4|28822.4|28831.9|28824.9|28816.9|28809.9|171
1683053700000|2023-05-02 18:55:00|28831.9|28824.9|28831.9|28824.9|28836.9|28829.9|28821.9|28814.9|36
1683054000000|2023-05-02 19:00:00|28826.9|28819.9|28806.9|28799.9|28836.9|28829.9|28799.4|28792.4|127
1683054300000|2023-05-02 19:05:00|28809.4|28802.4|28831.9|28824.9|28831.9|28824.9|28806.9|28799.9|118
1683054600000|2023-05-02 19:10:00|28829.4|28822.4|28836.9|28829.9|28846.9|28839.9|28826.9|28819.9|156
1683054900000|2023-05-02 19:15:00|28841.9|28834.9|28836.9|28829.9|28841.9|28834.9|28814.4|28807.4|82
1683055200000|2023-05-02 19:20:00|28834.4|28827.4|28826.9|28819.9|28846.9|28839.9|28824.4|28817.4|69
1683055500000|2023-05-02 19:25:00|28829.4|28822.4|28839.4|28832.4|28841.9|28834.9|28824.4|28817.4|54
1683055800000|2023-05-02 19:30:00|28836.9|28829.9|28811.9|28804.9|28841.9|28834.9|28801.9|28794.9|85
1683056100000|2023-05-02 19:35:00|28809.4|28802.4|28826.9|28819.9|28831.9|28824.9|28806.9|28799.9|73
1683056400000|2023-05-02 19:40:00|28824.4|28817.4|28826.9|28819.9|28831.9|28824.9|28816.9|28809.9|70
1683056700000|2023-05-02 19:45:00|28831.9|28824.9|28816.9|28809.9|28831.9|28824.9|28811.9|28804.9|134
1683057000000|2023-05-02 19:50:00|28811.9|28804.9|28841.9|28834.9|28846.9|28839.9|28809.4|28802.4|330
1683057300000|2023-05-02 19:55:00|28839.4|28832.4|28816.9|28809.9|28844.4|28837.4|28816.9|28809.9|175
1683057600000|2023-05-02 20:00:00|28821.9|28814.9|28806.9|28799.9|28821.9|28814.9|28806.9|28799.9|217
1683057900000|2023-05-02 20:05:00|28809.4|28802.4|28806.9|28799.9|28811.9|28804.9|28806.9|28799.9|56
1683058200000|2023-05-02 20:10:00|28801.9|28794.9|28791.9|28784.9|28804.4|28797.4|28791.9|28784.9|174
1683058500000|2023-05-02 20:15:00|28786.9|28779.9|28776.9|28769.9|28789.4|28782.4|28776.9|28769.9|97
1683058800000|2023-05-02 20:20:00|28781.9|28774.9|28781.9|28774.9|28781.9|28774.9|28776.9|28769.9|92
1683059100000|2023-05-02 20:25:00|28779.4|28772.4|28779.4|28772.4|28779.4|28772.4|28779.4|28772.4|2
1683059400000|2023-05-02 20:30:00|28781.9|28774.9|28781.9|28774.9|28786.9|28779.9|28781.9|28774.9|4
1683059700000|2023-05-02 20:35:00|28786.9|28779.9|28786.9|28779.9|28786.9|28779.9|28781.9|28774.9|23
1683060000000|2023-05-02 20:40:00|28784.4|28777.4|28784.4|28777.4|28786.9|28779.9|28784.4|28777.4|0
1683060300000|2023-05-02 20:45:00|28786.9|28779.9|28791.9|28784.9|28801.9|28794.9|28781.9|28774.9|163
1683060600000|2023-05-02 20:50:00|28794.4|28787.4|28796.9|28789.9|28796.9|28789.9|28791.9|28784.9|15
1683060900000|2023-05-02 20:55:00|28791.9|28784.9|28788.4|28773.4|28793.4|28784.9|28781.9|28773.4|52
1683061200000|2023-05-02 21:00:00|28803.4|28788.4|28805.9|28790.9|28815.9|28800.9|28773.4|28758.4|9
1683061800000|2023-05-02 21:10:00|28808.4|28793.4|28814.7|28784.7|28814.7|28793.4|28808.4|28784.7|11271
1683062100000|2023-05-02 21:15:00|28814.8|28784.8|28813.4|28783.4|28815.9|28785.9|28812.3|28782.3|0
1683062400000|2023-05-02 21:20:00|28813.8|28783.8|28811.8|28781.8|28813.8|28783.8|28809.6|28779.6|0
1683062700000|2023-05-02 21:25:00|28811.4|28781.4|28812|28782|28813.4|28783.4|28810.4|28780.4|0
1683063000000|2023-05-02 21:30:00|28813.6|28783.6|28812.7|28782.7|28814.6|28784.6|28812|28782|0
1683063300000|2023-05-02 21:35:00|28812.8|28782.8|28813.2|28783.2|28813.4|28783.4|28811.1|28781.1|0
1683063600000|2023-05-02 21:40:00|28813.1|28783.1|28812.9|28782.9|28814.3|28784.3|28812.5|28782.5|0
1683063900000|2023-05-02 21:45:00|28812.5|28782.5|28811.2|28781.2|28814.3|28784.3|28811.2|28781.2|0
1683064200000|2023-05-02 21:50:00|28812.7|28782.7|28814.1|28784.1|28814.1|28784.1|28812.7|28782.7|0
1683064500000|2023-05-02 21:55:00|28814|28784|28811.9|28781.9|28814|28784|28811.7|28781.7|0
1683064800000|2023-05-02 22:00:00|28815.5|28785.5|28798.4|28783.4|28817.4|28787.4|28798.4|28777|14
1683065100000|2023-05-02 22:05:00|28795.9|28780.9|28785.9|28770.9|28795.9|28780.9|28785.9|28770.9|30
1683065400000|2023-05-02 22:10:00|28783.4|28768.4|28783.4|28768.4|28785.9|28770.9|28780.9|28765.9|6
1683065700000|2023-05-02 22:15:00|28780.9|28765.9|28788.4|28773.4|28788.4|28773.4|28780.9|28765.9|0
1683066000000|2023-05-02 22:20:00|28785.9|28770.9|28785.9|28770.9|28788.4|28773.4|28785.9|28770.9|0
1683066300000|2023-05-02 22:25:00|28788.4|28773.4|28788.4|28773.4|28788.4|28773.4|28785.9|28770.9|0
1683066600000|2023-05-02 22:30:00|28790.9|28775.9|28798.4|28783.4|28800.9|28785.9|28790.9|28775.9|2
1683066900000|2023-05-02 22:35:00|28795.9|28780.9|28793.4|28778.4|28795.9|28780.9|28793.4|28778.4|0
1683067200000|2023-05-02 22:40:00|28798.4|28783.4|28795.9|28780.9|28798.4|28783.4|28795.9|28780.9|11
1683067800000|2023-05-02 22:50:00|28800.9|28785.9|28800.9|28785.9|28800.9|28785.9|28800.9|28785.9|1
1683068400000|2023-05-02 23:00:00|28795.9|28780.9|28793.4|28778.4|28795.9|28780.9|28793.4|28778.4|4
1683068700000|2023-05-02 23:05:00|28795.9|28780.9|28800.9|28785.9|28800.9|28785.9|28795.9|28780.9|1
1683069000000|2023-05-02 23:10:00|28793.4|28778.4|28793.4|28778.4|28793.4|28778.4|28793.4|28778.4|1
1683069300000|2023-05-02 23:15:00|28790.9|28775.9|28795.9|28780.9|28795.9|28780.9|28790.9|28775.9|0
1683069600000|2023-05-02 23:20:00|28798.4|28783.4|28803.4|28788.4|28805.9|28790.9|28798.4|28783.4|2
1683070200000|2023-05-02 23:30:00|28805.9|28790.9|28781.9|28774.9|28808.4|28793.4|28776.9|28769.9|19626
1683070500000|2023-05-02 23:35:00|28784.4|28777.4|28781.9|28774.9|28786.9|28779.9|28781.9|28774.9|27
1683070800000|2023-05-02 23:40:00|28776.9|28769.9|28771.9|28764.9|28781.9|28774.9|28771.9|28764.9|35
1683071100000|2023-05-02 23:45:00|28766.9|28759.9|28786.9|28779.9|28786.9|28779.9|28766.9|28759.9|157
1683071400000|2023-05-02 23:50:00|28781.9|28774.9|28776.9|28769.9|28781.9|28774.9|28771.9|28764.9|76
1683071700000|2023-05-02 23:55:00|28779.4|28772.4|28776.9|28769.9|28786.9|28779.9|28774.4|28767.4|40
1683072000000|2023-05-03 00:00:00|28771.9|28764.9|28731.9|28724.9|28771.9|28764.9|28726.9|28719.9|388
1683072300000|2023-05-03 00:05:00|28726.9|28719.9|28761.9|28754.9|28766.9|28759.9|28726.9|28719.9|340
1683072600000|2023-05-03 00:10:00|28759.4|28752.4|28766.9|28759.9|28766.9|28759.9|28741.9|28734.9|298
1683072900000|2023-05-03 00:15:00|28761.9|28754.9|28796.9|28789.9|28801.9|28794.9|28756.9|28749.9|383
1683073200000|2023-05-03 00:20:00|28799.4|28792.4|28786.9|28779.9|28804.4|28797.4|28766.9|28759.9|169
1683073500000|2023-05-03 00:25:00|28789.4|28782.4|28786.9|28779.9|28791.9|28784.9|28774.4|28767.4|34
1683073800000|2023-05-03 00:30:00|28791.9|28784.9|28811.9|28804.9|28816.9|28809.9|28786.9|28779.9|217
1683074100000|2023-05-03 00:35:00|28809.4|28802.4|28816.9|28809.9|28819.4|28812.4|28804.4|28797.4|132
1683074400000|2023-05-03 00:40:00|28811.9|28804.9|28826.9|28819.9|28831.9|28824.9|28811.9|28804.9|78
1683074700000|2023-05-03 00:45:00|28831.9|28824.9|28836.9|28829.9|28841.9|28834.9|28821.9|28814.9|165
1683075000000|2023-05-03 00:50:00|28839.4|28832.4|28846.9|28839.9|28851.9|28844.9|28831.9|28824.9|188
1683075300000|2023-05-03 00:55:00|28849.4|28842.4|28836.9|28829.9|28849.4|28842.4|28836.9|28829.9|141
1683075600000|2023-05-03 01:00:00|28839.4|28832.4|28846.9|28839.9|28846.9|28839.9|28836.9|28829.9|201
1683075900000|2023-05-03 01:05:00|28841.9|28834.9|28841.9|28834.9|28846.9|28839.9|28841.9|28834.9|54
1683076200000|2023-05-03 01:10:00|28846.9|28839.9|28861.9|28854.9|28861.9|28854.9|28841.9|28834.9|143
1683076500000|2023-05-03 01:15:00|28866.9|28859.9|28851.9|28844.9|28869.4|28862.4|28846.9|28839.9|81
1683076800000|2023-05-03 01:20:00|28854.4|28847.4|28851.9|28844.9|28861.9|28854.9|28851.9|28844.9|132
1683077100000|2023-05-03 01:25:00|28854.4|28847.4|28836.9|28829.9|28856.9|28849.9|28834.4|28827.4|142
1683077400000|2023-05-03 01:30:00|28831.9|28824.9|28846.9|28839.9|28849.4|28842.4|28821.9|28814.9|148
1683077700000|2023-05-03 01:35:00|28841.9|28834.9|28841.9|28834.9|28861.9|28854.9|28841.9|28834.9|150
1683078000000|2023-05-03 01:40:00|28846.9|28839.9|28846.9|28839.9|28856.9|28849.9|28841.9|28834.9|163
1683078300000|2023-05-03 01:45:00|28849.4|28842.4|28841.9|28834.9|28851.9|28844.9|28836.9|28829.9|102
1683078600000|2023-05-03 01:50:00|28839.4|28832.4|28826.9|28819.9|28841.9|28834.9|28816.9|28809.9|228
1683078900000|2023-05-03 01:55:00|28824.4|28817.4|28826.9|28819.9|28826.9|28819.9|28816.9|28809.9|105
1683079200000|2023-05-03 02:00:00|28829.4|28822.4|28841.9|28834.9|28849.4|28842.4|28826.9|28819.9|104
1683079500000|2023-05-03 02:05:00|28836.9|28829.9|28831.9|28824.9|28846.9|28839.9|28831.9|28824.9|128
1683079800000|2023-05-03 02:10:00|28836.9|28829.9|28846.9|28839.9|28851.9|28844.9|28836.9|28829.9|54
1683080100000|2023-05-03 02:15:00|28841.9|28834.9|28851.9|28844.9|28851.9|28844.9|28841.9|28834.9|47
1683080400000|2023-05-03 02:20:00|28846.9|28839.9|28846.9|28839.9|28849.4|28842.4|28846.9|28839.9|17
1683081000000|2023-05-03 02:30:00|||||||||1
1683081600000|2023-05-03 02:40:00|28851.9|28844.9|28846.9|28839.9|28856.9|28849.9|28846.9|28839.9|139
1683081900000|2023-05-03 02:45:00|28851.9|28844.9|28851.9|28844.9|28856.9|28849.9|28846.9|28839.9|70
1683082200000|2023-05-03 02:50:00|28849.4|28842.4|28846.9|28839.9|28851.9|28844.9|28841.9|28834.9|36
1683082500000|2023-05-03 02:55:00|28841.9|28834.9|28841.9|28834.9|28841.9|28834.9|28841.9|28834.9|3
1683082800000|2023-05-03 03:00:00|28844.4|28837.4|28841.9|28834.9|28846.9|28839.9|28841.9|28834.9|12
1683083400000|2023-05-03 03:10:00|28836.9|28829.9|28841.9|28834.9|28841.9|28834.9|28836.9|28829.9|38
1683083700000|2023-05-03 03:15:00|||||||||1
1683084000000|2023-05-03 03:20:00|28839.4|28832.4|28826.9|28819.9|28839.4|28832.4|28826.9|28819.9|31
1683084300000|2023-05-03 03:25:00|28824.4|28817.4|28826.9|28819.9|28826.9|28819.9|28821.9|28814.9|21
1683084600000|2023-05-03 03:30:00|28829.4|28822.4|28831.9|28824.9|28831.9|28824.9|28826.9|28819.9|53
1683084900000|2023-05-03 03:35:00|28829.4|28822.4|28831.9|28824.9|28831.9|28824.9|28826.9|28819.9|8
1683085200000|2023-05-03 03:40:00|28826.9|28819.9|28831.9|28824.9|28831.9|28824.9|28821.9|28814.9|174
1683085500000|2023-05-03 03:45:00|28826.9|28819.9|28826.9|28819.9|28831.9|28824.9|28826.9|28819.9|37
1683085800000|2023-05-03 03:50:00|28829.4|28822.4|28836.9|28829.9|28836.9|28829.9|28829.4|28822.4|37
1683086100000|2023-05-03 03:55:00|28839.4|28832.4|28841.9|28834.9|28841.9|28834.9|28836.9|28829.9|12
1683086400000|2023-05-03 04:00:00|28836.9|28829.9|28831.9|28824.9|28836.9|28829.9|28831.9|28824.9|192
1683086700000|2023-05-03 04:05:00|28829.4|28822.4|28831.9|28824.9|28831.9|28824.9|28826.9|28819.9|231
1683087000000|2023-05-03 04:10:00|28834.4|28827.4|28839.4|28832.4|28841.9|28834.9|28831.9|28824.9|92
1683087300000|2023-05-03 04:15:00|28841.9|28834.9|28841.9|28834.9|28841.9|28834.9|28836.9|28829.9|44
1683087600000|2023-05-03 04:20:00|28836.9|28829.9|28841.9|28834.9|28841.9|28834.9|28836.9|28829.9|35
1683087900000|2023-05-03 04:25:00|28844.4|28837.4|28846.9|28839.9|28846.9|28839.9|28844.4|28837.4|31
1683088200000|2023-05-03 04:30:00|28849.4|28842.4|28851.9|28844.9|28851.9|28844.9|28846.9|28839.9|66
1683088500000|2023-05-03 04:35:00|28854.4|28847.4|28851.9|28844.9|28856.9|28849.9|28851.9|28844.9|78
1683088800000|2023-05-03 04:40:00|||||||||16
1683089100000|2023-05-03 04:45:00|28856.9|28849.9|28861.9|28854.9|28861.9|28854.9|28851.9|28844.9|28
1683089400000|2023-05-03 04:50:00|28864.4|28857.4|28856.9|28849.9|28866.9|28859.9|28856.9|28849.9|77
1683089700000|2023-05-03 04:55:00|28854.4|28847.4|28856.9|28849.9|28861.9|28854.9|28854.4|28847.4|40
1683090000000|2023-05-03 05:00:00|28861.9|28854.9|28876.9|28869.9|28876.9|28869.9|28856.9|28849.9|69
1683090300000|2023-05-03 05:05:00|28874.4|28867.4|28866.9|28859.9|28876.9|28869.9|28861.9|28854.9|116
1683090600000|2023-05-03 05:10:00|28871.9|28864.9|28866.9|28859.9|28871.9|28864.9|28864.4|28857.4|97
1683090900000|2023-05-03 05:15:00|28864.4|28857.4|28856.9|28849.9|28864.4|28857.4|28856.9|28849.9|84
1683091200000|2023-05-03 05:20:00|28854.4|28847.4|28846.9|28839.9|28856.9|28849.9|28846.9|28839.9|64
1683091500000|2023-05-03 05:25:00|28841.9|28834.9|28836.9|28829.9|28841.9|28834.9|28836.9|28829.9|79
1683091800000|2023-05-03 05:30:00|28841.9|28834.9|28836.9|28829.9|28841.9|28834.9|28836.9|28829.9|156
1683092100000|2023-05-03 05:35:00|28831.9|28824.9|28836.9|28829.9|28836.9|28829.9|28831.9|28824.9|205
1683092400000|2023-05-03 05:40:00|28834.4|28827.4|28841.9|28834.9|28841.9|28834.9|28831.9|28824.9|84
1683092700000|2023-05-03 05:45:00|28844.4|28837.4|28851.9|28844.9|28851.9|28844.9|28841.9|28834.9|113
1683093000000|2023-05-03 05:50:00|28854.4|28847.4|28851.9|28844.9|28854.4|28847.4|28846.9|28839.9|101
1683093300000|2023-05-03 05:55:00|28856.9|28849.9|28851.9|28844.9|28856.9|28849.9|28851.9|28844.9|76
1683093600000|2023-05-03 06:00:00|28854.4|28847.4|28856.9|28849.9|28861.9|28854.9|28846.9|28839.9|339
1683093900000|2023-05-03 06:05:00|28851.9|28844.9|28856.9|28849.9|28856.9|28849.9|28846.9|28839.9|170
1683094200000|2023-05-03 06:10:00|28861.9|28854.9|28866.9|28859.9|28866.9|28859.9|28861.9|28854.9|112
1683094500000|2023-05-03 06:15:00|28864.4|28857.4|28861.9|28854.9|28864.4|28857.4|28856.9|28849.9|72
1683094800000|2023-05-03 06:20:00|28866.9|28859.9|28856.9|28849.9|28866.9|28859.9|28856.9|28849.9|39
1683095100000|2023-05-03 06:25:00|28861.9|28854.9|28864.4|28857.4|28864.4|28857.4|28861.9|28854.9|16
1683095400000|2023-05-03 06:30:00|28866.9|28859.9|28866.9|28859.9|28871.9|28864.9|28861.9|28854.9|42
1683095700000|2023-05-03 06:35:00|28861.9|28854.9|28861.9|28854.9|28861.9|28854.9|28859.4|28852.4|17
1683096000000|2023-05-03 06:40:00|28859.4|28852.4|28859.4|28852.4|28861.9|28854.9|28856.9|28849.9|11
1683096300000|2023-05-03 06:45:00|28856.9|28849.9|28856.9|28849.9|28856.9|28849.9|28851.9|28844.9|2
1683096600000|2023-05-03 06:50:00|||||||||4
1683096900000|2023-05-03 06:55:00|28859.4|28852.4|28849.4|28842.4|28861.9|28854.9|28844.4|28837.4|46
1683097200000|2023-05-03 07:00:00|28846.9|28839.9|28851.9|28844.9|28861.9|28854.9|28841.9|28834.9|155
1683097500000|2023-05-03 07:05:00|28849.4|28842.4|28816.9|28809.9|28849.4|28842.4|28811.9|28804.9|99
1683097800000|2023-05-03 07:10:00|28819.4|28812.4|28826.9|28819.9|28834.4|28827.4|28816.9|28809.9|32
1683098100000|2023-05-03 07:15:00|28831.9|28824.9|28854.4|28847.4|28861.9|28854.9|28824.4|28817.4|81
1683098400000|2023-05-03 07:20:00|28856.9|28849.9|28856.9|28849.9|28861.9|28854.9|28849.4|28842.4|31
1683098700000|2023-05-03 07:25:00|28859.4|28852.4|28856.9|28849.9|28861.9|28854.9|28851.9|28844.9|26
1683099000000|2023-05-03 07:30:00|28851.9|28844.9|28856.9|28849.9|28871.9|28864.9|28851.9|28844.9|123
1683099300000|2023-05-03 07:35:00|28854.4|28847.4|28846.9|28839.9|28866.9|28859.9|28844.4|28837.4|28
1683099600000|2023-05-03 07:40:00|28849.4|28842.4|28849.4|28842.4|28856.9|28849.9|28846.9|28839.9|6
1683099900000|2023-05-03 07:45:00|28851.9|28844.9|28856.9|28849.9|28861.9|28854.9|28846.9|28839.9|15
1683100200000|2023-05-03 07:50:00|28854.4|28847.4|28841.9|28834.9|28861.9|28854.9|28841.9|28834.9|51
1683100500000|2023-05-03 07:55:00|28844.4|28837.4|28841.9|28834.9|28846.9|28839.9|28836.9|28829.9|28
1683100800000|2023-05-03 08:00:00|28844.4|28837.4|28831.9|28824.9|28856.9|28849.9|28831.9|28824.9|83
1683101100000|2023-05-03 08:05:00|28826.9|28819.9|28831.9|28824.9|28846.9|28839.9|28826.9|28819.9|66
1683101400000|2023-05-03 08:10:00|28829.4|28822.4|28806.9|28799.9|28836.9|28829.9|28806.9|28799.9|44
1683101700000|2023-05-03 08:15:00|28801.9|28794.9|28811.9|28804.9|28811.9|28804.9|28796.9|28789.9|77
1683102000000|2023-05-03 08:20:00|28809.4|28802.4|28776.9|28769.9|28811.9|28804.9|28766.9|28759.9|421
1683102300000|2023-05-03 08:25:00|28779.4|28772.4|28781.9|28774.9|28786.9|28779.9|28774.4|28767.4|105
1683102600000|2023-05-03 08:30:00|28776.9|28769.9|28796.9|28789.9|28801.9|28794.9|28776.9|28769.9|69
1683102900000|2023-05-03 08:35:00|28799.4|28792.4|28821.9|28814.9|28821.9|28814.9|28789.4|28782.4|76
1683103200000|2023-05-03 08:40:00|28824.4|28817.4|28816.9|28809.9|28824.4|28817.4|28809.4|28802.4|34
1683103500000|2023-05-03 08:45:00|28814.4|28807.4|28806.9|28799.9|28816.9|28809.9|28804.4|28797.4|19
1683103800000|2023-05-03 08:50:00|28804.4|28797.4|28796.9|28789.9|28811.9|28804.9|28791.9|28784.9|31
1683104100000|2023-05-03 08:55:00|28799.4|28792.4|28796.9|28789.9|28804.4|28797.4|28794.4|28787.4|26
1683104400000|2023-05-03 09:00:00|28799.4|28792.4|28809.4|28802.4|28816.9|28809.9|28796.9|28789.9|37
1683104700000|2023-05-03 09:05:00|28806.9|28799.9|28811.9|28804.9|28811.9|28804.9|28801.9|28794.9|23
1683105000000|2023-05-03 09:10:00|28809.4|28802.4|28816.9|28809.9|28821.9|28814.9|28809.4|28802.4|26
1683105300000|2023-05-03 09:15:00|28814.4|28807.4|28801.9|28794.9|28821.9|28814.9|28801.9|28794.9|14
1683105600000|2023-05-03 09:20:00|28806.9|28799.9|28821.9|28814.9|28821.9|28814.9|28806.9|28799.9|8
1683105900000|2023-05-03 09:25:00|28819.4|28812.4|28806.9|28799.9|28819.4|28812.4|28806.9|28799.9|19
1683106200000|2023-05-03 09:30:00|28801.9|28794.9|28801.9|28794.9|28804.4|28797.4|28791.9|28784.9|27
1683106500000|2023-05-03 09:35:00|28799.4|28792.4|28791.9|28784.9|28801.9|28794.9|28789.4|28782.4|27
1683106800000|2023-05-03 09:40:00|28789.4|28782.4|28801.9|28794.9|28806.9|28799.9|28786.9|28779.9|65
1683107100000|2023-05-03 09:45:00|28804.4|28797.4|28806.9|28799.9|28806.9|28799.9|28796.9|28789.9|23
1683107400000|2023-05-03 09:50:00|28801.9|28794.9|28806.9|28799.9|28811.9|28804.9|28801.9|28794.9|13
1683107700000|2023-05-03 09:55:00|28811.9|28804.9|28804.4|28797.4|28811.9|28804.9|28801.9|28794.9|25
1683108000000|2023-05-03 10:00:00|28806.9|28799.9|28806.9|28799.9|28811.9|28804.9|28804.4|28797.4|42
1683108300000|2023-05-03 10:05:00|28809.4|28802.4|28806.9|28799.9|28811.9|28804.9|28801.9|28794.9|32
1683108600000|2023-05-03 10:10:00|28804.4|28797.4|28811.9|28804.9|28811.9|28804.9|28804.4|28797.4|76
1683108900000|2023-05-03 10:15:00|28814.4|28807.4|28816.9|28809.9|28821.9|28814.9|28811.9|28804.9|51
1683109200000|2023-05-03 10:20:00|28814.4|28807.4|28816.9|28809.9|28816.9|28809.9|28811.9|28804.9|10
1683109500000|2023-05-03 10:25:00|28814.4|28807.4|28811.9|28804.9|28816.9|28809.9|28806.9|28799.9|16
1683109800000|2023-05-03 10:30:00|28809.4|28802.4|28811.9|28804.9|28811.9|28804.9|28801.9|28794.9|49
1683110100000|2023-05-03 10:35:00|28814.4|28807.4|28811.9|28804.9|28816.9|28809.9|28811.9|28804.9|7
1683110400000|2023-05-03 10:40:00|28816.9|28809.9|28811.9|28804.9|28816.9|28809.9|28806.9|28799.9|67
1683110700000|2023-05-03 10:45:00|28806.9|28799.9|28781.9|28774.9|28809.4|28802.4|28781.9|28774.9|84
1683111000000|2023-05-03 10:50:00|28776.9|28769.9|28776.9|28769.9|28786.9|28779.9|28771.9|28764.9|74
1683111300000|2023-05-03 10:55:00|28781.9|28774.9|28794.4|28787.4|28796.9|28789.9|28781.9|28774.9|18
1683111600000|2023-05-03 11:00:00|28796.9|28789.9|28806.9|28799.9|28806.9|28799.9|28796.9|28789.9|32
1683111900000|2023-05-03 11:05:00|28804.4|28797.4|28806.9|28799.9|28806.9|28799.9|28801.9|28794.9|18
1683112200000|2023-05-03 11:10:00|28804.4|28797.4|28811.9|28804.9|28816.9|28809.9|28804.4|28797.4|121
1683112500000|2023-05-03 11:15:00|28806.9|28799.9|28816.9|28809.9|28816.9|28809.9|28806.9|28799.9|35
1683112800000|2023-05-03 11:20:00|28821.9|28814.9|28816.9|28809.9|28821.9|28814.9|28809.4|28802.4|109
1683113100000|2023-05-03 11:25:00|28821.9|28814.9|28819.4|28812.4|28821.9|28814.9|28814.4|28807.4|49
1683113400000|2023-05-03 11:30:00|28821.9|28814.9|28819.4|28812.4|28826.9|28819.9|28816.9|28809.9|45
1683113700000|2023-05-03 11:35:00|28816.9|28809.9|28814.4|28807.4|28821.9|28814.9|28811.9|28804.9|22
1683114000000|2023-05-03 11:40:00|28811.9|28804.9|28816.9|28809.9|28816.9|28809.9|28809.4|28802.4|28
1683114300000|2023-05-03 11:45:00|28814.4|28807.4|28801.9|28794.9|28816.9|28809.9|28799.4|28792.4|108
1683114600000|2023-05-03 11:50:00|28796.9|28789.9|28806.9|28799.9|28806.9|28799.9|28791.9|28784.9|138
1683114900000|2023-05-03 11:55:00|28811.9|28804.9|28801.9|28794.9|28811.9|28804.9|28801.9|28794.9|38
1683115200000|2023-05-03 12:00:00|28796.9|28789.9|28811.9|28804.9|28811.9|28804.9|28796.9|28789.9|38
1683115500000|2023-05-03 12:05:00|28806.9|28799.9|28816.9|28809.9|28816.9|28809.9|28806.9|28799.9|76
1683115800000|2023-05-03 12:10:00|28814.4|28807.4|28806.9|28799.9|28816.9|28809.9|28801.9|28794.9|40
1683116100000|2023-05-03 12:15:00|28804.4|28797.4|28841.9|28834.9|28851.9|28844.9|28801.9|28794.9|273
1683116400000|2023-05-03 12:20:00|28844.4|28837.4|28826.9|28819.9|28854.4|28847.4|28821.9|28814.9|100
1683116700000|2023-05-03 12:25:00|28829.4|28822.4|28821.9|28814.9|28829.4|28822.4|28811.9|28804.9|54
1683117000000|2023-05-03 12:30:00|28824.4|28817.4|28801.9|28794.9|28824.4|28817.4|28796.9|28789.9|123
1683117300000|2023-05-03 12:35:00|28799.4|28792.4|28801.9|28794.9|28811.9|28804.9|28796.9|28789.9|97
1683117600000|2023-05-03 12:40:00|28799.4|28792.4|28796.9|28789.9|28801.9|28794.9|28786.9|28779.9|110
1683117900000|2023-05-03 12:45:00|28801.9|28794.9|28781.9|28774.9|28801.9|28794.9|28776.9|28769.9|74
1683118200000|2023-05-03 12:50:00|28784.4|28777.4|28791.9|28784.9|28791.9|28784.9|28781.9|28774.9|79
1683118500000|2023-05-03 12:55:00|28789.4|28782.4|28771.9|28764.9|28791.9|28784.9|28761.9|28754.9|124
1683118800000|2023-05-03 13:00:00|28766.9|28759.9|28776.9|28769.9|28776.9|28769.9|28761.9|28754.9|61
1683119100000|2023-05-03 13:05:00|28781.9|28774.9|28791.9|28784.9|28796.9|28789.9|28781.9|28774.9|49
1683119400000|2023-05-03 13:10:00|28796.9|28789.9|28794.4|28787.4|28806.9|28799.9|28791.9|28784.9|55
1683119700000|2023-05-03 13:15:00|28796.9|28789.9|28806.9|28799.9|28806.9|28799.9|28796.9|28789.9|36
1683120000000|2023-05-03 13:20:00|28809.4|28802.4|28791.9|28784.9|28811.9|28804.9|28791.9|28784.9|51
1683120300000|2023-05-03 13:25:00|28789.4|28782.4|28776.9|28769.9|28791.9|28784.9|28776.9|28769.9|43
1683120600000|2023-05-03 13:30:00|28781.9|28774.9|28761.9|28754.9|28786.9|28779.9|28756.9|28749.9|276
1683120900000|2023-05-03 13:35:00|28764.4|28757.4|28771.9|28764.9|28781.9|28774.9|28751.9|28744.9|200
1683121200000|2023-05-03 13:40:00|28774.4|28767.4|28776.9|28769.9|28786.9|28779.9|28774.4|28767.4|141
1683121500000|2023-05-03 13:45:00|28779.4|28772.4|28796.9|28789.9|28801.9|28794.9|28766.9|28759.9|107
1683121800000|2023-05-03 13:50:00|28801.9|28794.9|28816.9|28809.9|28826.9|28819.9|28801.9|28794.9|164
1683122100000|2023-05-03 13:55:00|28814.4|28807.4|28801.9|28794.9|28816.9|28809.9|28796.9|28789.9|107
1683122400000|2023-05-03 14:00:00|28804.4|28797.4|28796.9|28789.9|28821.9|28814.9|28786.9|28779.9|197
1683122700000|2023-05-03 14:05:00|28801.9|28794.9|28801.9|28794.9|28811.9|28804.9|28784.4|28777.4|129
1683123000000|2023-05-03 14:10:00|28796.9|28789.9|28786.9|28779.9|28801.9|28794.9|28771.9|28764.9|138
1683123300000|2023-05-03 14:15:00|28784.4|28777.4|28796.9|28789.9|28796.9|28789.9|28776.9|28769.9|55
1683123600000|2023-05-03 14:20:00|28799.4|28792.4|28806.9|28799.9|28816.9|28809.9|28791.9|28784.9|92
1683123900000|2023-05-03 14:25:00|28804.4|28797.4|28781.9|28774.9|28806.9|28799.9|28776.9|28769.9|122
1683124200000|2023-05-03 14:30:00|28779.4|28772.4|28781.9|28774.9|28791.9|28784.9|28776.9|28769.9|67
1683124500000|2023-05-03 14:35:00|28776.9|28769.9|28766.9|28759.9|28796.9|28789.9|28766.9|28759.9|114
1683124800000|2023-05-03 14:40:00|28769.4|28762.4|28771.9|28764.9|28781.9|28774.9|28761.9|28754.9|114
1683125100000|2023-05-03 14:45:00|28776.9|28769.9|28766.9|28759.9|28776.9|28769.9|28746.9|28739.9|162
1683125400000|2023-05-03 14:50:00|28771.9|28764.9|28756.9|28749.9|28776.9|28769.9|28751.9|28744.9|179
1683125700000|2023-05-03 14:55:00|28761.9|28754.9|28771.9|28764.9|28776.9|28769.9|28749.4|28742.4|306
1683126000000|2023-05-03 15:00:00|28766.9|28759.9|28756.9|28749.9|28776.9|28769.9|28744.4|28737.4|144
1683126300000|2023-05-03 15:05:00|28761.9|28754.9|28741.9|28734.9|28761.9|28754.9|28736.9|28729.9|129
1683126600000|2023-05-03 15:10:00|28739.4|28732.4|28741.9|28734.9|28746.9|28739.9|28726.9|28719.9|211
1683126900000|2023-05-03 15:15:00|28736.9|28729.9|28741.9|28734.9|28756.9|28749.9|28736.9|28729.9|233
1683127200000|2023-05-03 15:20:00|28736.9|28729.9|28751.9|28744.9|28751.9|28744.9|28726.9|28719.9|94
1683127500000|2023-05-03 15:25:00|28746.9|28739.9|28746.9|28739.9|28751.9|28744.9|28736.9|28729.9|153
1683127800000|2023-05-03 15:30:00|28744.4|28737.4|28761.9|28754.9|28766.9|28759.9|28736.9|28729.9|160
1683128100000|2023-05-03 15:35:00|28764.4|28757.4|28761.9|28754.9|28771.9|28764.9|28756.9|28749.9|186
1683128400000|2023-05-03 15:40:00|28766.9|28759.9|28751.9|28744.9|28766.9|28759.9|28746.9|28739.9|95
1683128700000|2023-05-03 15:45:00|28754.4|28747.4|28774.4|28767.4|28781.9|28774.9|28751.9|28744.9|78
1683129000000|2023-05-03 15:50:00|28776.9|28769.9|28786.9|28779.9|28791.9|28784.9|28769.4|28762.4|115
1683129300000|2023-05-03 15:55:00|28791.9|28784.9|28811.9|28804.9|28811.9|28804.9|28786.9|28779.9|112
1683129600000|2023-05-03 16:00:00|28806.9|28799.9|28816.9|28809.9|28821.9|28814.9|28801.9|28794.9|68
1683129900000|2023-05-03 16:05:00|28819.4|28812.4|28821.9|28814.9|28826.9|28819.9|28806.9|28799.9|59
1683130200000|2023-05-03 16:10:00|28816.9|28809.9|28816.9|28809.9|28821.9|28814.9|28809.4|28802.4|43
1683130500000|2023-05-03 16:15:00|28814.4|28807.4|28796.9|28789.9|28821.9|28814.9|28796.9|28789.9|145
1683130800000|2023-05-03 16:20:00|28791.9|28784.9|28816.9|28809.9|28821.9|28814.9|28791.9|28784.9|190
1683131100000|2023-05-03 16:25:00|28819.4|28812.4|28836.9|28829.9|28841.9|28834.9|28816.9|28809.9|203
1683131400000|2023-05-03 16:30:00|28831.9|28824.9|28831.9|28824.9|28841.9|28834.9|28826.9|28819.9|268
1683131700000|2023-05-03 16:35:00|28834.4|28827.4|28831.9|28824.9|28836.9|28829.9|28821.9|28814.9|161
1683132000000|2023-05-03 16:40:00|28834.4|28827.4|28836.9|28829.9|28846.9|28839.9|28834.4|28827.4|180
1683132300000|2023-05-03 16:45:00|28841.9|28834.9|28851.9|28844.9|28851.9|28844.9|28836.9|28829.9|23
1683132600000|2023-05-03 16:50:00|28856.9|28849.9|28846.9|28839.9|28876.9|28869.9|28846.9|28839.9|320
1683132900000|2023-05-03 16:55:00|28851.9|28844.9|28866.9|28859.9|28866.9|28859.9|28846.9|28839.9|87
1683133200000|2023-05-03 17:00:00|28864.4|28857.4|28866.9|28859.9|28871.9|28864.9|28861.9|28854.9|88
1683133500000|2023-05-03 17:05:00|28861.9|28854.9|28841.9|28834.9|28864.4|28857.4|28841.9|28834.9|209
1683133800000|2023-05-03 17:10:00|28844.4|28837.4|28846.9|28839.9|28846.9|28839.9|28836.9|28829.9|252
1683134100000|2023-05-03 17:15:00|28851.9|28844.9|28846.9|28839.9|28851.9|28844.9|28836.9|28829.9|71
1683134400000|2023-05-03 17:20:00|28849.4|28842.4|28851.9|28844.9|28856.9|28849.9|28836.9|28829.9|47
1683134700000|2023-05-03 17:25:00|28856.9|28849.9|28866.9|28859.9|28871.9|28864.9|28851.9|28844.9|109
1683135000000|2023-05-03 17:30:00|28864.4|28857.4|28851.9|28844.9|28866.9|28859.9|28851.9|28844.9|52
1683135300000|2023-05-03 17:35:00|28854.4|28847.4|28841.9|28834.9|28854.4|28847.4|28841.9|28834.9|31
1683135600000|2023-05-03 17:40:00|28844.4|28837.4|28856.9|28849.9|28856.9|28849.9|28844.4|28837.4|40
1683135900000|2023-05-03 17:45:00|28851.9|28844.9|28826.9|28819.9|28851.9|28844.9|28816.9|28809.9|204
1683136200000|2023-05-03 17:50:00|28829.4|28822.4|28824.4|28817.4|28836.9|28829.9|28821.9|28814.9|56
1683136500000|2023-05-03 17:55:00|28826.9|28819.9|28829.4|28822.4|28841.9|28834.9|28821.9|28814.9|183
1683136800000|2023-05-03 18:00:00|28831.9|28824.9|28811.9|28804.9|28859.4|28852.4|28776.9|28769.9|729
1683137100000|2023-05-03 18:05:00|28814.4|28807.4|28821.9|28814.9|28846.9|28839.9|28781.9|28774.9|242
1683137400000|2023-05-03 18:10:00|28819.4|28812.4|28846.9|28839.9|28846.9|28839.9|28789.4|28782.4|1492
1683137700000|2023-05-03 18:15:00|28849.4|28842.4|28876.9|28869.9|28881.9|28874.9|28846.9|28839.9|326
1683138000000|2023-05-03 18:20:00|28881.9|28874.9|28911.9|28904.9|28916.9|28909.9|28866.9|28859.9|276
1683138300000|2023-05-03 18:25:00|28909.4|28902.4|28871.9|28864.9|28936.9|28929.9|28869.4|28862.4|355
1683138600000|2023-05-03 18:30:00|28876.9|28869.9|28856.9|28849.9|28891.9|28884.9|28849.4|28842.4|264
1683138900000|2023-05-03 18:35:00|28854.4|28847.4|28896.9|28889.9|28899.4|28892.4|28791.9|28784.9|711
1683139200000|2023-05-03 18:40:00|28899.4|28892.4|28879.4|28872.4|28946.9|28939.9|28849.4|28842.4|321
1683139500000|2023-05-03 18:45:00|28881.9|28874.9|28871.9|28864.9|28911.9|28904.9|28864.4|28857.4|260
1683139800000|2023-05-03 18:50:00|28866.9|28859.9|28876.9|28869.9|28881.9|28874.9|28814.4|28807.4|588
1683140100000|2023-05-03 18:55:00|28874.4|28867.4|28894.4|28887.4|28919.4|28912.4|28859.4|28852.4|423
1683140400000|2023-05-03 19:00:00|28896.9|28889.9|28881.9|28874.9|28906.9|28899.9|28856.9|28849.9|353
1683140700000|2023-05-03 19:05:00|28884.4|28877.4|28854.4|28847.4|28936.9|28929.9|28831.9|28824.9|971
1683141000000|2023-05-03 19:10:00|28851.9|28844.9|28801.9|28794.9|28851.9|28844.9|28796.9|28789.9|399
1683141300000|2023-05-03 19:15:00|28804.4|28797.4|28806.9|28799.9|28836.9|28829.9|28784.4|28777.4|431
1683141600000|2023-05-03 19:20:00|28801.9|28794.9|28806.9|28799.9|28816.9|28809.9|28744.4|28737.4|411
1683141900000|2023-05-03 19:25:00|28811.9|28804.9|28746.9|28739.9|28831.9|28824.9|28741.9|28734.9|604
1683142200000|2023-05-03 19:30:00|28741.9|28734.9|28764.4|28757.4|28769.4|28762.4|28734.4|28727.4|602
1683142500000|2023-05-03 19:35:00|28761.9|28754.9|28761.9|28754.9|28776.9|28769.9|28756.9|28749.9|158
1683142800000|2023-05-03 19:40:00|28754.4|28747.4|28754.4|28747.4|28766.9|28759.9|28731.9|28724.9|373
1683143100000|2023-05-03 19:45:00|28756.9|28749.9|28746.9|28739.9|28771.9|28764.9|28736.9|28729.9|239
1683143400000|2023-05-03 19:50:00|28744.4|28737.4|28741.9|28734.9|28761.9|28754.9|28734.4|28727.4|376
1683143700000|2023-05-03 19:55:00|28739.4|28732.4|28716.9|28709.9|28746.9|28739.9|28716.9|28709.9|752
1683144000000|2023-05-03 20:00:00|28714.4|28707.4|28724.4|28717.4|28726.9|28719.9|28711.9|28704.9|253
1683144300000|2023-05-03 20:05:00|28721.9|28714.9|28754.4|28747.4|28754.4|28747.4|28721.9|28714.9|80
1683144600000|2023-05-03 20:10:00|28756.9|28749.9|28744.4|28737.4|28756.9|28749.9|28744.4|28737.4|73
1683144900000|2023-05-03 20:15:00|28741.9|28734.9|28741.9|28734.9|28751.9|28744.9|28741.9|28734.9|5
1683145200000|2023-05-03 20:20:00|28744.4|28737.4|28736.9|28729.9|28746.9|28739.9|28731.9|28724.9|41
1683145500000|2023-05-03 20:25:00|28734.4|28727.4|28731.9|28724.9|28736.9|28729.9|28731.9|28724.9|26
1683145800000|2023-05-03 20:30:00|28734.4|28727.4|28731.9|28724.9|28736.9|28729.9|28731.9|28724.9|36
1683146100000|2023-05-03 20:35:00|28734.4|28727.4|28746.9|28739.9|28746.9|28739.9|28731.9|28724.9|28
1683146400000|2023-05-03 20:40:00|28751.9|28744.9|28739.4|28732.4|28751.9|28744.9|28739.4|28732.4|9
1683146700000|2023-05-03 20:45:00|28736.9|28729.9|28704.4|28697.4|28736.9|28729.9|28699.4|28692.4|282
1683147000000|2023-05-03 20:50:00|28706.9|28699.9|28711.9|28704.9|28711.9|28704.9|28701.9|28694.9|101
1683147300000|2023-05-03 20:55:00|28706.9|28699.9|28683.4|28668.4|28706.9|28699.9|28641.9|28634.9|350
1683147600000|2023-05-03 21:00:00|28675.9|28660.9|28680.9|28665.9|28685.9|28670.9|28658.4|28643.4|17
1683147900000|2023-05-03 21:05:00|28665.9|28650.9|28685.9|28670.9|28688.4|28673.4|28665.9|28650.9|1
1683148200000|2023-05-03 21:10:00|28693.8|28663.8|28693.3|28663.3|28694.7|28664.7|28690.9|28660.9|14886
1683148500000|2023-05-03 21:15:00|28693.2|28663.2|28695.4|28665.4|28696.7|28666.7|28691.9|28661.9|0
1683148800000|2023-05-03 21:20:00|28696.9|28666.9|28695.3|28665.3|28697.2|28667.2|28693.3|28663.3|0
1683149100000|2023-05-03 21:25:00|28695|28665|28696.5|28666.5|28697.4|28667.4|28693.6|28663.6|0
1683149400000|2023-05-03 21:30:00|28696.7|28666.7|28689.3|28659.3|28696.9|28666.9|28687.5|28657.5|0
1683149700000|2023-05-03 21:35:00|28687.5|28657.5|28682.5|28652.5|28688.8|28658.8|28682.3|28652.3|0
1683150000000|2023-05-03 21:40:00|28682.8|28652.8|28682.4|28652.4|28682.8|28652.8|28681.4|28651.4|0
1683150300000|2023-05-03 21:45:00|28682.1|28652.1|28676.3|28646.3|28682.5|28652.5|28676.2|28646.2|0
1683150600000|2023-05-03 21:50:00|28675.8|28645.8|28649.7|28619.7|28676.2|28646.2|28649.4|28619.4|0
1683150900000|2023-05-03 21:55:00|28650.1|28620.1|28638.8|28608.8|28650.4|28620.4|28638.8|28608.8|0
1683151200000|2023-05-03 22:00:00|28621.8|28591.8|28555.9|28540.9|28640.2|28610.2|28555.9|28540.9|87
1683151500000|2023-05-03 22:05:00|28558.4|28543.4|28598.4|28583.4|28600.9|28585.9|28553.4|28538.4|43
1683151800000|2023-05-03 22:10:00|28600.9|28585.9|28608.4|28593.4|28608.4|28593.4|28598.4|28583.4|2
1683152100000|2023-05-03 22:15:00|28605.9|28590.9|28568.4|28553.4|28605.9|28590.9|28568.4|28553.4|32
1683152400000|2023-05-03 22:20:00|28570.9|28555.9|28573.4|28558.4|28580.9|28565.9|28568.4|28553.4|3
1683152700000|2023-05-03 22:25:00|28575.9|28560.9|28573.4|28558.4|28588.4|28573.4|28573.4|28558.4|37
1683153000000|2023-05-03 22:30:00|28575.9|28560.9|28578.4|28563.4|28578.4|28563.4|28565.9|28550.9|6
1683153300000|2023-05-03 22:35:00|28575.9|28560.9|28583.4|28568.4|28585.9|28570.9|28575.9|28560.9|28
1683153600000|2023-05-03 22:40:00|28585.9|28570.9|28593.4|28578.4|28603.4|28588.4|28583.4|28568.4|21
1683153900000|2023-05-03 22:45:00|28590.9|28575.9|28585.9|28570.9|28590.9|28575.9|28585.9|28570.9|4
1683154200000|2023-05-03 22:50:00|28588.4|28573.4|28588.4|28573.4|28588.4|28573.4|28580.9|28565.9|5
1683154500000|2023-05-03 22:55:00|28585.9|28570.9|28598.4|28583.4|28598.4|28583.4|28585.9|28570.9|7
1683154800000|2023-05-03 23:00:00|28600.9|28585.9|28593.4|28578.4|28605.9|28590.9|28590.9|28575.9|16
1683155100000|2023-05-03 23:05:00|28590.9|28575.9|28583.4|28568.4|28593.4|28578.4|28578.4|28563.4|41
1683155400000|2023-05-03 23:10:00|28580.9|28565.9|28598.4|28583.4|28603.4|28588.4|28580.9|28565.9|14
1683155700000|2023-05-03 23:15:00|28595.9|28580.9|28595.9|28580.9|28595.9|28580.9|28595.9|28580.9|7
1683156000000|2023-05-03 23:20:00|28593.4|28578.4|28598.4|28583.4|28598.4|28583.4|28590.9|28575.9|14
1683156300000|2023-05-03 23:25:00|28595.9|28580.9|28613.4|28598.4|28615.9|28600.9|28590.9|28575.9|19
1683156600000|2023-05-03 23:30:00|28615.9|28600.9|28626.9|28619.9|28636.9|28629.9|28595.9|28580.9|14547
1683156900000|2023-05-03 23:35:00|28621.9|28614.9|28614.4|28607.4|28626.9|28619.9|28606.9|28599.9|114
1683157200000|2023-05-03 23:40:00|28616.9|28609.9|28611.9|28604.9|28621.9|28614.9|28611.9|28604.9|105
1683157500000|2023-05-03 23:45:00|28609.4|28602.4|28641.9|28634.9|28646.9|28639.9|28601.9|28594.9|396
1683157800000|2023-05-03 23:50:00|28644.4|28637.4|28606.9|28599.9|28644.4|28637.4|28606.9|28599.9|388
1683158100000|2023-05-03 23:55:00|28609.4|28602.4|28606.9|28599.9|28611.9|28604.9|28596.9|28589.9|194
1683158400000|2023-05-04 00:00:00|28609.4|28602.4|28596.9|28589.9|28631.9|28624.9|28596.9|28589.9|320
1683158700000|2023-05-04 00:05:00|28599.4|28592.4|28639.4|28632.4|28651.9|28644.9|28599.4|28592.4|350
1683159000000|2023-05-04 00:10:00|28641.9|28634.9|28669.4|28662.4|28676.9|28669.9|28639.4|28632.4|298
1683159300000|2023-05-04 00:15:00|28671.9|28664.9|28656.9|28649.9|28671.9|28664.9|28651.9|28644.9|227
1683159600000|2023-05-04 00:20:00|28659.4|28652.4|28651.9|28644.9|28661.9|28654.9|28644.4|28637.4|191
1683159900000|2023-05-04 00:25:00|28654.4|28647.4|28631.9|28624.9|28659.4|28652.4|28624.4|28617.4|263
1683160200000|2023-05-04 00:30:00|28629.4|28622.4|28631.9|28624.9|28646.9|28639.9|28626.9|28619.9|194
1683160500000|2023-05-04 00:35:00|28636.9|28629.9|28641.9|28634.9|28641.9|28634.9|28626.9|28619.9|149
1683160800000|2023-05-04 00:40:00|28636.9|28629.9|28621.9|28614.9|28641.9|28634.9|28621.9|28614.9|239
1683161100000|2023-05-04 00:45:00|28624.4|28617.4|28656.9|28649.9|28656.9|28649.9|28616.9|28609.9|213
1683161400000|2023-05-04 00:50:00|28659.4|28652.4|28651.9|28644.9|28661.9|28654.9|28651.9|28644.9|273
1683161700000|2023-05-04 00:55:00|28649.4|28642.4|28666.9|28659.9|28666.9|28659.9|28636.9|28629.9|252
1683162000000|2023-05-04 01:00:00|28664.4|28657.4|28661.9|28654.9|28666.9|28659.9|28641.9|28634.9|225
1683162300000|2023-05-04 01:05:00|28664.4|28657.4|28666.9|28659.9|28676.9|28669.9|28664.4|28657.4|189
1683162600000|2023-05-04 01:10:00|28671.9|28664.9|28676.9|28669.9|28681.9|28674.9|28671.9|28664.9|184
1683162900000|2023-05-04 01:15:00|28671.9|28664.9|28676.9|28669.9|28691.9|28684.9|28671.9|28664.9|238
1683163200000|2023-05-04 01:20:00|28681.9|28674.9|28696.9|28689.9|28701.9|28694.9|28676.9|28669.9|165
1683163500000|2023-05-04 01:25:00|28691.9|28684.9|28691.9|28684.9|28696.9|28689.9|28681.9|28674.9|101
1683163800000|2023-05-04 01:30:00|28696.9|28689.9|28711.9|28704.9|28711.9|28704.9|28694.4|28687.4|215
1683164100000|2023-05-04 01:35:00|28714.4|28707.4|28724.4|28717.4|28731.9|28724.9|28714.4|28707.4|378
1683164400000|2023-05-04 01:40:00|28721.9|28714.9|28731.9|28724.9|28736.9|28729.9|28721.9|28714.9|111
1683164700000|2023-05-04 01:45:00|28729.4|28722.4|28716.9|28709.9|28731.9|28724.9|28716.9|28709.9|66
1683165000000|2023-05-04 01:50:00|28714.4|28707.4|28711.9|28704.9|28716.9|28709.9|28701.9|28694.9|119
1683165300000|2023-05-04 01:55:00|28714.4|28707.4|28716.9|28709.9|28716.9|28709.9|28701.9|28694.9|148
1683165600000|2023-05-04 02:00:00|28721.9|28714.9|28731.9|28724.9|28741.9|28734.9|28711.9|28704.9|149
1683165900000|2023-05-04 02:05:00|28734.4|28727.4|28746.9|28739.9|28751.9|28744.9|28731.9|28724.9|209
1683166200000|2023-05-04 02:10:00|28744.4|28737.4|28741.9|28734.9|28751.9|28744.9|28741.9|28734.9|126
1683166500000|2023-05-04 02:15:00|28739.4|28732.4|28736.9|28729.9|28739.4|28732.4|28736.9|28729.9|11
1683166800000|2023-05-04 02:20:00|28739.4|28732.4|28731.9|28724.9|28741.9|28734.9|28731.9|28724.9|30
1683167100000|2023-05-04 02:25:00|28729.4|28722.4|28736.9|28729.9|28739.4|28732.4|28726.9|28719.9|28
1683167400000|2023-05-04 02:30:00|28734.4|28727.4|28751.9|28744.9|28751.9|28744.9|28731.9|28724.9|86
1683167700000|2023-05-04 02:35:00|28754.4|28747.4|28761.9|28754.9|28761.9|28754.9|28751.9|28744.9|99
1683168000000|2023-05-04 02:40:00|28759.4|28752.4|28741.9|28734.9|28759.4|28752.4|28741.9|28734.9|69
1683168300000|2023-05-04 02:45:00|28744.4|28737.4|28751.9|28744.9|28751.9|28744.9|28741.9|28734.9|7
1683168600000|2023-05-04 02:50:00|28754.4|28747.4|28771.9|28764.9|28776.9|28769.9|28751.9|28744.9|124
1683168900000|2023-05-04 02:55:00|28781.9|28774.9|28771.9|28764.9|28781.9|28774.9|28766.9|28759.9|105
1683169200000|2023-05-04 03:00:00|28774.4|28767.4|28766.9|28759.9|28776.9|28769.9|28761.9|28754.9|49
1683169500000|2023-05-04 03:05:00|28764.4|28757.4|28786.9|28779.9|28786.9|28779.9|28756.9|28749.9|109
1683169800000|2023-05-04 03:10:00|28784.4|28777.4|28771.9|28764.9|28786.9|28779.9|28771.9|28764.9|29
1683170100000|2023-05-04 03:15:00|28776.9|28769.9|28781.9|28774.9|28781.9|28774.9|28776.9|28769.9|13
1683170700000|2023-05-04 03:25:00|28776.9|28769.9|28776.9|28769.9|28776.9|28769.9|28776.9|28769.9|8
1683171000000|2023-05-04 03:30:00|28779.4|28772.4|28781.9|28774.9|28781.9|28774.9|28779.4|28772.4|13
1683171300000|2023-05-04 03:35:00|28776.9|28769.9|28766.9|28759.9|28781.9|28774.9|28761.9|28754.9|190
1683171600000|2023-05-04 03:40:00|28769.4|28762.4|28761.9|28754.9|28771.9|28764.9|28756.9|28749.9|96
1683171900000|2023-05-04 03:45:00|28759.4|28752.4|28749.4|28742.4|28759.4|28752.4|28746.9|28739.9|138
1683172200000|2023-05-04 03:50:00|28756.9|28749.9|28761.9|28754.9|28761.9|28754.9|28756.9|28749.9|92
1683172500000|2023-05-04 03:55:00|28764.4|28757.4|28761.9|28754.9|28764.4|28757.4|28756.9|28749.9|51
1683172800000|2023-05-04 04:00:00|28756.9|28749.9|28746.9|28739.9|28756.9|28749.9|28746.9|28739.9|177
1683173100000|2023-05-04 04:05:00|28741.9|28734.9|28726.9|28719.9|28744.4|28737.4|28726.9|28719.9|89
1683173400000|2023-05-04 04:10:00|28729.4|28722.4|28726.9|28719.9|28729.4|28722.4|28721.9|28714.9|80
1683173700000|2023-05-04 04:15:00|28729.4|28722.4|28736.9|28729.9|28741.9|28734.9|28729.4|28722.4|45
1683174000000|2023-05-04 04:20:00|28741.9|28734.9|28746.9|28739.9|28749.4|28742.4|28741.9|28734.9|49
1683174300000|2023-05-04 04:25:00|28749.4|28742.4|28741.9|28734.9|28749.4|28742.4|28736.9|28729.9|62
1683174600000|2023-05-04 04:30:00|28744.4|28737.4|28764.4|28757.4|28766.9|28759.9|28741.9|28734.9|90
1683174900000|2023-05-04 04:35:00|28761.9|28754.9|28781.9|28774.9|28781.9|28774.9|28761.9|28754.9|118
1683175200000|2023-05-04 04:40:00|28779.4|28772.4|28771.9|28764.9|28779.4|28772.4|28769.4|28762.4|60
1683175500000|2023-05-04 04:45:00|28774.4|28767.4|28771.9|28764.9|28776.9|28769.9|28771.9|28764.9|19
1683175800000|2023-05-04 04:50:00|28766.9|28759.9|28776.9|28769.9|28776.9|28769.9|28766.9|28759.9|43
1683176100000|2023-05-04 04:55:00|28779.4|28772.4|28776.9|28769.9|28779.4|28772.4|28774.4|28767.4|35
1683176400000|2023-05-04 05:00:00|28774.4|28767.4|28764.4|28757.4|28776.9|28769.9|28761.9|28754.9|74
1683176700000|2023-05-04 05:05:00|28761.9|28754.9|28766.9|28759.9|28766.9|28759.9|28761.9|28754.9|119
1683177000000|2023-05-04 05:10:00|28771.9|28764.9|28771.9|28764.9|28771.9|28764.9|28766.9|28759.9|56
1683177300000|2023-05-04 05:15:00|28769.4|28762.4|28756.9|28749.9|28771.9|28764.9|28756.9|28749.9|91
1683177600000|2023-05-04 05:20:00|28751.9|28744.9|28746.9|28739.9|28756.9|28749.9|28746.9|28739.9|47
1683177900000|2023-05-04 05:25:00|28751.9|28744.9|28746.9|28739.9|28751.9|28744.9|28746.9|28739.9|47
1683178200000|2023-05-04 05:30:00|28741.9|28734.9|28736.9|28729.9|28746.9|28739.9|28736.9|28729.9|133
1683178500000|2023-05-04 05:35:00|28741.9|28734.9|28741.9|28734.9|28746.9|28739.9|28736.9|28729.9|111
1683178800000|2023-05-04 05:40:00|||||||||19
1683179100000|2023-05-04 05:45:00|28739.4|28732.4|28736.9|28729.9|28739.4|28732.4|28736.9|28729.9|68
1683179400000|2023-05-04 05:50:00|28731.9|28724.9|28721.9|28714.9|28731.9|28724.9|28721.9|28714.9|102
1683179700000|2023-05-04 05:55:00|28726.9|28719.9|28746.9|28739.9|28751.9|28744.9|28726.9|28719.9|227
1683180000000|2023-05-04 06:00:00|28751.9|28744.9|28746.9|28739.9|28756.9|28749.9|28741.9|28734.9|314
1683180300000|2023-05-04 06:05:00|28744.4|28737.4|28736.9|28729.9|28746.9|28739.9|28736.9|28729.9|33
1683180600000|2023-05-04 06:10:00|28734.4|28727.4|28731.9|28724.9|28734.4|28727.4|28726.9|28719.9|158
1683180900000|2023-05-04 06:15:00|28734.4|28727.4|28716.9|28709.9|28741.9|28734.9|28711.9|28704.9|259
1683181200000|2023-05-04 06:20:00|28719.4|28712.4|28716.9|28709.9|28719.4|28712.4|28714.4|28707.4|25
1683181500000|2023-05-04 06:25:00|28711.9|28704.9|28726.9|28719.9|28726.9|28719.9|28711.9|28704.9|66
1683181800000|2023-05-04 06:30:00|28721.9|28714.9|28711.9|28704.9|28721.9|28714.9|28711.9|28704.9|35
1683182100000|2023-05-04 06:35:00|28716.9|28709.9|28711.9|28704.9|28716.9|28709.9|28706.9|28699.9|56
1683182400000|2023-05-04 06:40:00|28706.9|28699.9|28696.9|28689.9|28706.9|28699.9|28691.9|28684.9|58
1683182700000|2023-05-04 06:45:00|28691.9|28684.9|28701.9|28694.9|28701.9|28694.9|28691.9|28684.9|35
1683183000000|2023-05-04 06:50:00|28699.4|28692.4|28714.4|28707.4|28716.9|28709.9|28699.4|28692.4|53
1683183300000|2023-05-04 06:55:00|28716.9|28709.9|28731.9|28724.9|28741.9|28734.9|28716.9|28709.9|149
1683183600000|2023-05-04 07:00:00|28729.4|28722.4|28731.9|28724.9|28736.9|28729.9|28726.9|28719.9|47
1683183900000|2023-05-04 07:05:00|28726.9|28719.9|28706.9|28699.9|28726.9|28719.9|28701.9|28694.9|247
1683184200000|2023-05-04 07:10:00|28709.4|28702.4|28676.9|28669.9|28711.9|28704.9|28671.9|28664.9|135
1683184500000|2023-05-04 07:15:00|28679.4|28672.4|28679.4|28672.4|28696.9|28689.9|28666.9|28659.9|70
1683184800000|2023-05-04 07:20:00|28676.9|28669.9|28691.9|28684.9|28694.4|28687.4|28669.4|28662.4|67
1683185100000|2023-05-04 07:25:00|28686.9|28679.9|28686.9|28679.9|28686.9|28679.9|28656.9|28649.9|272
1683185400000|2023-05-04 07:30:00|28689.4|28682.4|28706.9|28699.9|28711.9|28704.9|28676.9|28669.9|201
1683185700000|2023-05-04 07:35:00|28711.9|28704.9|28736.9|28729.9|28741.9|28734.9|28706.9|28699.9|126
1683186000000|2023-05-04 07:40:00|28739.4|28732.4|28736.9|28729.9|28741.9|28734.9|28726.9|28719.9|59
1683186300000|2023-05-04 07:45:00|28741.9|28734.9|28726.9|28719.9|28741.9|28734.9|28726.9|28719.9|29
1683186600000|2023-05-04 07:50:00|28721.9|28714.9|28721.9|28714.9|28726.9|28719.9|28711.9|28704.9|50
1683186900000|2023-05-04 07:55:00|28719.4|28712.4|28726.9|28719.9|28741.9|28734.9|28714.4|28707.4|67
1683187200000|2023-05-04 08:00:00|28729.4|28722.4|28716.9|28709.9|28729.4|28722.4|28706.9|28699.9|55
1683187500000|2023-05-04 08:05:00|28711.9|28704.9|28694.4|28687.4|28711.9|28704.9|28691.9|28684.9|108
1683187800000|2023-05-04 08:10:00|28696.9|28689.9|28706.9|28699.9|28711.9|28704.9|28686.9|28679.9|70
1683188100000|2023-05-04 08:15:00|28704.4|28697.4|28736.9|28729.9|28736.9|28729.9|28701.9|28694.9|140
1683188400000|2023-05-04 08:20:00|28739.4|28732.4|28721.9|28714.9|28741.9|28734.9|28711.9|28704.9|113
1683188700000|2023-05-04 08:25:00|28724.4|28717.4|28706.9|28699.9|28726.9|28719.9|28706.9|28699.9|56
1683189000000|2023-05-04 08:30:00|28709.4|28702.4|28706.9|28699.9|28709.4|28702.4|28691.9|28684.9|60
1683189300000|2023-05-04 08:35:00|28704.4|28697.4|28701.9|28694.9|28719.4|28712.4|28696.9|28689.9|45
1683189600000|2023-05-04 08:40:00|28704.4|28697.4|28706.9|28699.9|28709.4|28702.4|28694.4|28687.4|24
1683189900000|2023-05-04 08:45:00|28704.4|28697.4|28701.9|28694.9|28711.9|28704.9|28696.9|28689.9|47
1683190200000|2023-05-04 08:50:00|28704.4|28697.4|28696.9|28689.9|28706.9|28699.9|28694.4|28687.4|18
1683190500000|2023-05-04 08:55:00|28694.4|28687.4|28686.9|28679.9|28696.9|28689.9|28676.9|28669.9|46
1683190800000|2023-05-04 09:00:00|28684.4|28677.4|28706.9|28699.9|28711.9|28704.9|28684.4|28677.4|28
1683191100000|2023-05-04 09:05:00|28704.4|28697.4|28694.4|28687.4|28706.9|28699.9|28691.9|28684.9|22
1683191400000|2023-05-04 09:10:00|28696.9|28689.9|28684.4|28677.4|28696.9|28689.9|28681.9|28674.9|45
1683191700000|2023-05-04 09:15:00|28681.9|28674.9|28691.9|28684.9|28691.9|28684.9|28676.9|28669.9|29
1683192000000|2023-05-04 09:20:00|28689.4|28682.4|28681.9|28674.9|28691.9|28684.9|28676.9|28669.9|79
1683192300000|2023-05-04 09:25:00|28679.4|28672.4|28686.9|28679.9|28691.9|28684.9|28679.4|28672.4|33
1683192600000|2023-05-04 09:30:00|28684.4|28677.4|28686.9|28679.9|28686.9|28679.9|28676.9|28669.9|38
1683192900000|2023-05-04 09:35:00|28684.4|28677.4|28691.9|28684.9|28696.9|28689.9|28684.4|28677.4|39
1683193200000|2023-05-04 09:40:00|28696.9|28689.9|28696.9|28689.9|28709.4|28702.4|28691.9|28684.9|51
1683193500000|2023-05-04 09:45:00|28699.4|28692.4|28676.9|28669.9|28701.9|28694.9|28676.9|28669.9|39
1683193800000|2023-05-04 09:50:00|28679.4|28672.4|28664.4|28657.4|28681.9|28674.9|28664.4|28657.4|51
1683194100000|2023-05-04 09:55:00|28661.9|28654.9|28666.9|28659.9|28676.9|28669.9|28661.9|28654.9|43
1683194400000|2023-05-04 10:00:00|28664.4|28657.4|28641.9|28634.9|28676.9|28669.9|28641.9|28634.9|106
1683194700000|2023-05-04 10:05:00|28639.4|28632.4|28646.9|28639.9|28649.4|28642.4|28636.9|28629.9|110
1683195000000|2023-05-04 10:10:00|28644.4|28637.4|28656.9|28649.9|28656.9|28649.9|28641.9|28634.9|103
1683195300000|2023-05-04 10:15:00|28661.9|28654.9|28666.9|28659.9|28671.9|28664.9|28656.9|28649.9|56
1683195600000|2023-05-04 10:20:00|28664.4|28657.4|28671.9|28664.9|28686.9|28679.9|28659.4|28652.4|178
1683195900000|2023-05-04 10:25:00|28669.4|28662.4|28666.9|28659.9|28676.9|28669.9|28661.9|28654.9|56
1683196200000|2023-05-04 10:30:00|28664.4|28657.4|28676.9|28669.9|28679.4|28672.4|28661.9|28654.9|8
1683196500000|2023-05-04 10:35:00|28674.4|28667.4|28666.9|28659.9|28681.9|28674.9|28659.4|28652.4|34
1683196800000|2023-05-04 10:40:00|28664.4|28657.4|28651.9|28644.9|28666.9|28659.9|28651.9|28644.9|36
1683197100000|2023-05-04 10:45:00|28649.4|28642.4|28636.9|28629.9|28651.9|28644.9|28631.9|28624.9|121
1683197400000|2023-05-04 10:50:00|28631.9|28624.9|28636.9|28629.9|28646.9|28639.9|28631.9|28624.9|147
1683197700000|2023-05-04 10:55:00|28639.4|28632.4|28646.9|28639.9|28646.9|28639.9|28636.9|28629.9|46
1683198000000|2023-05-04 11:00:00|28649.4|28642.4|28646.9|28639.9|28651.9|28644.9|28641.9|28634.9|57
1683198300000|2023-05-04 11:05:00|28649.4|28642.4|28636.9|28629.9|28651.9|28644.9|28636.9|28629.9|52
1683198600000|2023-05-04 11:10:00|28639.4|28632.4|28641.9|28634.9|28641.9|28634.9|28631.9|28624.9|203
1683198900000|2023-05-04 11:15:00|28639.4|28632.4|28636.9|28629.9|28649.4|28642.4|28636.9|28629.9|82
1683199200000|2023-05-04 11:20:00|28634.4|28627.4|28631.9|28624.9|28636.9|28629.9|28626.9|28619.9|48
1683199500000|2023-05-04 11:25:00|28626.9|28619.9|28641.9|28634.9|28646.9|28639.9|28626.9|28619.9|83
1683199800000|2023-05-04 11:30:00|28644.4|28637.4|28641.9|28634.9|28651.9|28644.9|28631.9|28624.9|67
1683200100000|2023-05-04 11:35:00|28636.9|28629.9|28641.9|28634.9|28641.9|28634.9|28634.4|28627.4|6
1683200400000|2023-05-04 11:40:00|28636.9|28629.9|28636.9|28629.9|28639.4|28632.4|28631.9|28624.9|102
1683200700000|2023-05-04 11:45:00|28634.4|28627.4|28646.9|28639.9|28646.9|28639.9|28631.9|28624.9|41
1683201000000|2023-05-04 11:50:00|28644.4|28637.4|28631.9|28624.9|28646.9|28639.9|28631.9|28624.9|29
1683201300000|2023-05-04 11:55:00|28626.9|28619.9|28636.9|28629.9|28636.9|28629.9|28626.9|28619.9|91
1683201600000|2023-05-04 12:00:00|28641.9|28634.9|28634.4|28627.4|28641.9|28634.9|28621.9|28614.9|98
1683201900000|2023-05-04 12:05:00|28631.9|28624.9|28631.9|28624.9|28636.9|28629.9|28621.9|28614.9|44
1683202200000|2023-05-04 12:10:00|28629.4|28622.4|28631.9|28624.9|28636.9|28629.9|28621.9|28614.9|158
1683202500000|2023-05-04 12:15:00|28629.4|28622.4|28621.9|28614.9|28636.9|28629.9|28611.9|28604.9|193
1683202800000|2023-05-04 12:20:00|28626.9|28619.9|28646.9|28639.9|28651.9|28644.9|28621.9|28614.9|109
1683203100000|2023-05-04 12:25:00|28644.4|28637.4|28646.9|28639.9|28651.9|28644.9|28636.9|28629.9|138
1683203400000|2023-05-04 12:30:00|28644.4|28637.4|28669.4|28662.4|28686.9|28679.9|28636.9|28629.9|198
1683203700000|2023-05-04 12:35:00|28671.9|28664.9|28666.9|28659.9|28681.9|28674.9|28666.9|28659.9|110
1683204000000|2023-05-04 12:40:00|28664.4|28657.4|28671.9|28664.9|28671.9|28664.9|28659.4|28652.4|25
1683204300000|2023-05-04 12:45:00|28669.4|28662.4|28676.9|28669.9|28681.9|28674.9|28666.9|28659.9|69
1683204600000|2023-05-04 12:50:00|28681.9|28674.9|28686.9|28679.9|28696.9|28689.9|28676.9|28669.9|122
1683204900000|2023-05-04 12:55:00|28689.4|28682.4|28676.9|28669.9|28696.9|28689.9|28671.9|28664.9|155
1683205200000|2023-05-04 13:00:00|28681.9|28674.9|28686.9|28679.9|28696.9|28689.9|28676.9|28669.9|185
1683205500000|2023-05-04 13:05:00|28691.9|28684.9|28691.9|28684.9|28701.9|28694.9|28681.9|28674.9|63
1683205800000|2023-05-04 13:10:00|28689.4|28682.4|28676.9|28669.9|28696.9|28689.9|28676.9|28669.9|97
1683206100000|2023-05-04 13:15:00|28679.4|28672.4|28676.9|28669.9|28696.9|28689.9|28671.9|28664.9|76
1683206400000|2023-05-04 13:20:00|28671.9|28664.9|28666.9|28659.9|28681.9|28674.9|28661.9|28654.9|38
1683206700000|2023-05-04 13:25:00|28664.4|28657.4|28681.9|28674.9|28681.9|28674.9|28661.9|28654.9|79
1683207000000|2023-05-04 13:30:00|28679.4|28672.4|28696.9|28689.9|28701.9|28694.9|28676.9|28669.9|233
1683207300000|2023-05-04 13:35:00|28694.4|28687.4|28651.9|28644.9|28701.9|28694.9|28646.9|28639.9|182
1683207600000|2023-05-04 13:40:00|28656.9|28649.9|28621.9|28614.9|28656.9|28649.9|28616.9|28609.9|415
1683207900000|2023-05-04 13:45:00|28626.9|28619.9|28621.9|28614.9|28626.9|28619.9|28601.9|28594.9|453
1683208200000|2023-05-04 13:50:00|28626.9|28619.9|28666.9|28659.9|28671.9|28664.9|28616.9|28609.9|365
1683208500000|2023-05-04 13:55:00|28669.4|28662.4|28666.9|28659.9|28684.4|28677.4|28661.9|28654.9|204
1683208800000|2023-05-04 14:00:00|28661.9|28654.9|28659.4|28652.4|28674.4|28667.4|28646.9|28639.9|224
1683209100000|2023-05-04 14:05:00|28656.9|28649.9|28651.9|28644.9|28666.9|28659.9|28646.9|28639.9|136
1683209400000|2023-05-04 14:10:00|28654.4|28647.4|28651.9|28644.9|28666.9|28659.9|28634.4|28627.4|177
1683209700000|2023-05-04 14:15:00|28649.4|28642.4|28639.4|28632.4|28666.9|28659.9|28596.9|28589.9|626
1683210000000|2023-05-04 14:20:00|28636.9|28629.9|28616.9|28609.9|28641.9|28634.9|28591.9|28584.9|202
1683210300000|2023-05-04 14:25:00|28614.4|28607.4|28581.9|28574.9|28626.9|28619.9|28581.9|28574.9|550
1683210600000|2023-05-04 14:30:00|28584.4|28577.4|28591.9|28584.9|28591.9|28584.9|28571.9|28564.9|285
1683210900000|2023-05-04 14:35:00|28594.4|28587.4|28586.9|28579.9|28614.4|28607.4|28579.4|28572.4|204
1683211200000|2023-05-04 14:40:00|28589.4|28582.4|28596.9|28589.9|28621.9|28614.9|28586.9|28579.9|180
1683211500000|2023-05-04 14:45:00|28594.4|28587.4|28616.9|28609.9|28656.9|28649.9|28591.9|28584.9|947
1683211800000|2023-05-04 14:50:00|28614.4|28607.4|28631.9|28624.9|28641.9|28634.9|28611.9|28604.9|361
1683212100000|2023-05-04 14:55:00|28634.4|28627.4|28601.9|28594.9|28641.9|28634.9|28591.9|28584.9|300
1683212400000|2023-05-04 15:00:00|28596.9|28589.9|28616.9|28609.9|28616.9|28609.9|28591.9|28584.9|225
1683212700000|2023-05-04 15:05:00|28614.4|28607.4|28659.4|28652.4|28671.9|28664.9|28611.9|28604.9|393
1683213000000|2023-05-04 15:10:00|28656.9|28649.9|28651.9|28644.9|28661.9|28654.9|28641.9|28634.9|161
1683213300000|2023-05-04 15:15:00|28654.4|28647.4|28626.9|28619.9|28661.9|28654.9|28621.9|28614.9|218
1683213600000|2023-05-04 15:20:00|28624.4|28617.4|28626.9|28619.9|28644.4|28637.4|28621.9|28614.9|176
1683213900000|2023-05-04 15:25:00|28629.4|28622.4|28621.9|28614.9|28636.9|28629.9|28616.9|28609.9|130
1683214200000|2023-05-04 15:30:00|28616.9|28609.9|28614.4|28607.4|28629.4|28622.4|28601.9|28594.9|212
1683214500000|2023-05-04 15:35:00|28611.9|28604.9|28636.9|28629.9|28636.9|28629.9|28606.9|28599.9|388
1683214800000|2023-05-04 15:40:00|28641.9|28634.9|28621.9|28614.9|28646.9|28639.9|28621.9|28614.9|153
1683215100000|2023-05-04 15:45:00|28624.4|28617.4|28611.9|28604.9|28636.9|28629.9|28606.9|28599.9|136
1683215400000|2023-05-04 15:50:00|28606.9|28599.9|28606.9|28599.9|28611.9|28604.9|28596.9|28589.9|138
1683215700000|2023-05-04 15:55:00|28601.9|28594.9|28601.9|28594.9|28611.9|28604.9|28596.9|28589.9|174
1683216000000|2023-05-04 16:00:00|28604.4|28597.4|28591.9|28584.9|28606.9|28599.9|28589.4|28582.4|87
1683216300000|2023-05-04 16:05:00|28586.9|28579.9|28581.9|28574.9|28596.9|28589.9|28571.9|28564.9|125
1683216600000|2023-05-04 16:10:00|28579.4|28572.4|28581.9|28574.9|28586.9|28579.9|28566.9|28559.9|410
1683216900000|2023-05-04 16:15:00|28584.4|28577.4|28606.9|28599.9|28619.4|28612.4|28581.9|28574.9|125
1683217200000|2023-05-04 16:20:00|28609.4|28602.4|28631.9|28624.9|28631.9|28624.9|28606.9|28599.9|59
1683217500000|2023-05-04 16:25:00|28626.9|28619.9|28631.9|28624.9|28636.9|28629.9|28616.9|28609.9|188
1683217800000|2023-05-04 16:30:00|28636.9|28629.9|28596.9|28589.9|28636.9|28629.9|28596.9|28589.9|286
1683218100000|2023-05-04 16:35:00|28594.4|28587.4|28614.4|28607.4|28616.9|28609.9|28591.9|28584.9|51
1683218400000|2023-05-04 16:40:00|28611.9|28604.9|28596.9|28589.9|28616.9|28609.9|28596.9|28589.9|37
1683218700000|2023-05-04 16:45:00|28591.9|28584.9|28621.9|28614.9|28621.9|28614.9|28589.4|28582.4|58
1683219000000|2023-05-04 16:50:00|28624.4|28617.4|28611.9|28604.9|28626.9|28619.9|28606.9|28599.9|84
1683219300000|2023-05-04 16:55:00|28614.4|28607.4|28644.4|28637.4|28646.9|28639.9|28614.4|28607.4|122
1683219600000|2023-05-04 17:00:00|28646.9|28639.9|28636.9|28629.9|28646.9|28639.9|28626.9|28619.9|58
1683219900000|2023-05-04 17:05:00|28641.9|28634.9|28656.9|28649.9|28656.9|28649.9|28631.9|28624.9|261
1683220200000|2023-05-04 17:10:00|28654.4|28647.4|28651.9|28644.9|28661.9|28654.9|28641.9|28634.9|103
1683220500000|2023-05-04 17:15:00|28649.4|28642.4|28666.9|28659.9|28681.9|28674.9|28646.9|28639.9|119
1683220800000|2023-05-04 17:20:00|28669.4|28662.4|28691.9|28684.9|28696.9|28689.9|28666.9|28659.9|119
1683221100000|2023-05-04 17:25:00|28694.4|28687.4|28671.9|28664.9|28694.4|28687.4|28656.9|28649.9|117
1683221400000|2023-05-04 17:30:00|28674.4|28667.4|28691.9|28684.9|28694.4|28687.4|28666.9|28659.9|86
1683221700000|2023-05-04 17:35:00|28694.4|28687.4|28681.9|28674.9|28694.4|28687.4|28676.9|28669.9|24
1683222000000|2023-05-04 17:40:00|28679.4|28672.4|28656.9|28649.9|28681.9|28674.9|28651.9|28644.9|93
1683222300000|2023-05-04 17:45:00|28654.4|28647.4|28644.4|28637.4|28656.9|28649.9|28641.9|28634.9|120
1683222600000|2023-05-04 17:50:00|28641.9|28634.9|28649.4|28642.4|28651.9|28644.9|28631.9|28624.9|94
1683222900000|2023-05-04 17:55:00|28646.9|28639.9|28661.9|28654.9|28661.9|28654.9|28641.9|28634.9|85
1683223200000|2023-05-04 18:00:00|28664.4|28657.4|28649.4|28642.4|28666.9|28659.9|28641.9|28634.9|87
1683223500000|2023-05-04 18:05:00|28651.9|28644.9|28651.9|28644.9|28661.9|28654.9|28636.9|28629.9|68
1683223800000|2023-05-04 18:10:00|28654.4|28647.4|28661.9|28654.9|28661.9|28654.9|28646.9|28639.9|48
1683224100000|2023-05-04 18:15:00|28656.9|28649.9|28661.9|28654.9|28666.9|28659.9|28649.4|28642.4|127
1683224400000|2023-05-04 18:20:00|28664.4|28657.4|28651.9|28644.9|28676.9|28669.9|28646.9|28639.9|150
1683224700000|2023-05-04 18:25:00|28654.4|28647.4|28629.4|28622.4|28656.9|28649.9|28626.9|28619.9|76
1683225000000|2023-05-04 18:30:00|28626.9|28619.9|28641.9|28634.9|28641.9|28634.9|28611.9|28604.9|153
1683225300000|2023-05-04 18:35:00|28646.9|28639.9|28636.9|28629.9|28656.9|28649.9|28636.9|28629.9|169
1683225600000|2023-05-04 18:40:00|28631.9|28624.9|28636.9|28629.9|28636.9|28629.9|28626.9|28619.9|65
1683225900000|2023-05-04 18:45:00|28634.4|28627.4|28629.4|28622.4|28646.9|28639.9|28624.4|28617.4|61
1683226200000|2023-05-04 18:50:00|28626.9|28619.9|28636.9|28629.9|28639.4|28632.4|28616.9|28609.9|91
1683226500000|2023-05-04 18:55:00|28634.4|28627.4|28651.9|28644.9|28656.9|28649.9|28629.4|28622.4|75
1683226800000|2023-05-04 19:00:00|28656.9|28649.9|28671.9|28664.9|28671.9|28664.9|28656.9|28649.9|78
1683227100000|2023-05-04 19:05:00|28674.4|28667.4|28671.9|28664.9|28681.9|28674.9|28666.9|28659.9|87
1683227400000|2023-05-04 19:10:00|28674.4|28667.4|28636.9|28629.9|28676.9|28669.9|28636.9|28629.9|73
1683227700000|2023-05-04 19:15:00|28634.4|28627.4|28626.9|28619.9|28634.4|28627.4|28616.9|28609.9|111
1683228000000|2023-05-04 19:20:00|28629.4|28622.4|28641.9|28634.9|28646.9|28639.9|28621.9|28614.9|109
1683228300000|2023-05-04 19:25:00|28644.4|28637.4|28646.9|28639.9|28656.9|28649.9|28636.9|28629.9|60
1683228600000|2023-05-04 19:30:00|28641.9|28634.9|28666.9|28659.9|28669.4|28662.4|28641.9|28634.9|83
1683228900000|2023-05-04 19:35:00|28669.4|28662.4|28666.9|28659.9|28686.9|28679.9|28666.9|28659.9|136
1683229200000|2023-05-04 19:40:00|28669.4|28662.4|28646.9|28639.9|28676.9|28669.9|28646.9|28639.9|62
1683229500000|2023-05-04 19:45:00|28644.4|28637.4|28646.9|28639.9|28651.9|28644.9|28626.9|28619.9|166
1683229800000|2023-05-04 19:50:00|28641.9|28634.9|28641.9|28634.9|28651.9|28644.9|28626.9|28619.9|208
1683230100000|2023-05-04 19:55:00|28636.9|28629.9|28631.9|28624.9|28651.9|28644.9|28626.9|28619.9|300
1683230400000|2023-05-04 20:00:00|28629.4|28622.4|28616.9|28609.9|28631.9|28624.9|28616.9|28609.9|89
1683230700000|2023-05-04 20:05:00|28614.4|28607.4|28616.9|28609.9|28616.9|28609.9|28611.9|28604.9|68
1683231000000|2023-05-04 20:10:00|28614.4|28607.4|28616.9|28609.9|28626.9|28619.9|28614.4|28607.4|21
1683231300000|2023-05-04 20:15:00|28611.9|28604.9|28616.9|28609.9|28621.9|28614.9|28611.9|28604.9|56
1683231600000|2023-05-04 20:20:00|28619.4|28612.4|28611.9|28604.9|28621.9|28614.9|28611.9|28604.9|18
1683231900000|2023-05-04 20:25:00|28606.9|28599.9|28616.9|28609.9|28616.9|28609.9|28606.9|28599.9|75
1683232200000|2023-05-04 20:30:00|28626.9|28619.9|28646.9|28639.9|28651.9|28644.9|28614.4|28607.4|277
1683232500000|2023-05-04 20:35:00|28644.4|28637.4|28636.9|28629.9|28646.9|28639.9|28634.4|28627.4|37
1683232800000|2023-05-04 20:40:00|28634.4|28627.4|28626.9|28619.9|28636.9|28629.9|28626.9|28619.9|10
1683233100000|2023-05-04 20:45:00|28629.4|28622.4|28626.9|28619.9|28629.4|28622.4|28621.9|28614.9|16
1683233400000|2023-05-04 20:50:00|28631.9|28624.9|28629.4|28622.4|28631.9|28624.9|28626.9|28619.9|10
1683233700000|2023-05-04 20:55:00|28626.9|28619.9|28625.9|28610.9|28626.9|28619.9|28616.9|28605.9|41
1683234000000|2023-05-04 21:00:00|28623.4|28608.4|28610.9|28595.9|28638.4|28623.4|28600.9|28585.9|7
1683234300000|2023-05-04 21:05:00|28613.4|28598.4|28610.9|28595.9|28613.4|28598.4|28610.9|28595.9|0
1683234600000|2023-05-04 21:10:00|28613.4|28598.4|28620.7|28590.7|28621.4|28598.4|28603.4|28588.4|12119
1683234900000|2023-05-04 21:15:00|28621.1|28591.1|28621.9|28591.9|28621.9|28591.9|28615.9|28585.9|0
1683235200000|2023-05-04 21:20:00|28621.5|28591.5|28624.4|28594.4|28626.9|28596.9|28617|28587|0
1683235500000|2023-05-04 21:25:00|28626.7|28596.7|28631.9|28601.9|28631.9|28601.9|28622.1|28592.1|0
1683235800000|2023-05-04 21:30:00|28632|28602|28634.3|28604.3|28634.9|28604.9|28629.6|28599.6|0
1683236100000|2023-05-04 21:35:00|28634.9|28604.9|28635.3|28605.3|28638.3|28608.3|28634.9|28604.9|0
1683236400000|2023-05-04 21:40:00|28634.9|28604.9|28630.7|28600.7|28636.3|28606.3|28630|28600|0
1683236700000|2023-05-04 21:45:00|28630.9|28600.9|28631.5|28601.5|28631.8|28601.8|28626.1|28596.1|0
1683237000000|2023-05-04 21:50:00|28631.3|28601.3|28631.2|28601.2|28634.2|28604.2|28627.4|28597.4|0
1683237300000|2023-05-04 21:55:00|28632|28602|28632.8|28602.8|28632.8|28602.8|28630.6|28600.6|0
1683237600000|2023-05-04 22:00:00|28636.4|28606.4|28630.9|28615.9|28643.2|28618.4|28628.4|28602.7|0
1683237900000|2023-05-04 22:05:00|28633.4|28618.4|28633.4|28618.4|28635.9|28620.9|28633.4|28618.4|2
1683238200000|2023-05-04 22:10:00|28635.9|28620.9|28648.4|28633.4|28648.4|28633.4|28635.9|28620.9|7
1683238500000|2023-05-04 22:15:00|28645.9|28630.9|28663.4|28648.4|28663.4|28648.4|28645.9|28630.9|1
1683238800000|2023-05-04 22:20:00|28665.9|28650.9|28668.4|28653.4|28670.9|28655.9|28665.9|28650.9|3
1683239100000|2023-05-04 22:25:00|28670.9|28655.9|28675.9|28660.9|28675.9|28660.9|28670.9|28655.9|1
1683239400000|2023-05-04 22:30:00|28670.9|28655.9|28668.4|28653.4|28670.9|28655.9|28665.9|28650.9|18
1683239700000|2023-05-04 22:35:00|28665.9|28650.9|28665.9|28650.9|28665.9|28650.9|28665.9|28650.9|0
1683240000000|2023-05-04 22:40:00|28670.9|28655.9|28670.9|28655.9|28670.9|28655.9|28670.9|28655.9|2
1683240300000|2023-05-04 22:45:00|28675.9|28660.9|28668.4|28653.4|28675.9|28660.9|28665.9|28650.9|9
1683240600000|2023-05-04 22:50:00|28670.9|28655.9|28673.4|28658.4|28673.4|28658.4|28670.9|28655.9|0
1683240900000|2023-05-04 22:55:00|28675.9|28660.9|28678.4|28663.4|28678.4|28663.4|28675.9|28660.9|0
1683241200000|2023-05-04 23:00:00|28680.9|28665.9|28673.4|28658.4|28680.9|28665.9|28673.4|28658.4|10
1683242100000|2023-05-04 23:15:00|28675.9|28660.9|28673.4|28658.4|28675.9|28660.9|28673.4|28658.4|0
1683242400000|2023-05-04 23:20:00|28675.9|28660.9|28673.4|28658.4|28678.4|28663.4|28673.4|28658.4|1
1683242700000|2023-05-04 23:25:00|28675.9|28660.9|28685.9|28670.9|28685.9|28670.9|28675.9|28660.9|3
1683243000000|2023-05-04 23:30:00|28683.4|28668.4|28666.9|28659.9|28683.4|28669.9|28656.9|28649.9|15706
1683243300000|2023-05-04 23:35:00|28664.4|28657.4|28656.9|28649.9|28664.4|28657.4|28656.9|28649.9|48
1683243600000|2023-05-04 23:40:00|28661.9|28654.9|28674.4|28667.4|28676.9|28669.9|28661.9|28654.9|40
1683243900000|2023-05-04 23:45:00|28671.9|28664.9|28681.9|28674.9|28681.9|28674.9|28661.9|28654.9|98
1683244200000|2023-05-04 23:50:00|28679.4|28672.4|28676.9|28669.9|28681.9|28674.9|28671.9|28664.9|39
1683244500000|2023-05-04 23:55:00|28679.4|28672.4|28691.9|28684.9|28691.9|28684.9|28676.9|28669.9|24
1683244800000|2023-05-05 00:00:00|28696.9|28689.9|28716.9|28709.9|28719.4|28712.4|28696.9|28689.9|149
1683245100000|2023-05-05 00:05:00|28714.4|28707.4|28724.4|28717.4|28726.9|28719.9|28706.9|28699.9|151
1683245400000|2023-05-05 00:10:00|28726.9|28719.9|28719.4|28712.4|28726.9|28719.9|28711.9|28704.9|232
1683245700000|2023-05-05 00:15:00|28721.9|28714.9|28706.9|28699.9|28721.9|28714.9|28706.9|28699.9|111
1683246000000|2023-05-05 00:20:00|28704.4|28697.4|28706.9|28699.9|28711.9|28704.9|28689.4|28682.4|186
1683246300000|2023-05-05 00:25:00|28709.4|28702.4|28716.9|28709.9|28716.9|28709.9|28706.9|28699.9|130
1683246600000|2023-05-05 00:30:00|28721.9|28714.9|28736.9|28729.9|28741.9|28734.9|28721.9|28714.9|168
1683246900000|2023-05-05 00:35:00|28734.4|28727.4|28731.9|28724.9|28736.9|28729.9|28726.9|28719.9|86
1683247200000|2023-05-05 00:40:00|28729.4|28722.4|28746.9|28739.9|28746.9|28739.9|28726.9|28719.9|104
1683247500000|2023-05-05 00:45:00|28749.4|28742.4|28756.9|28749.9|28766.9|28759.9|28749.4|28742.4|121
1683247800000|2023-05-05 00:50:00|28759.4|28752.4|28761.9|28754.9|28766.9|28759.9|28746.9|28739.9|101
1683248100000|2023-05-05 00:55:00|28766.9|28759.9|28741.9|28734.9|28766.9|28759.9|28736.9|28729.9|101
1683248400000|2023-05-05 01:00:00|28744.4|28737.4|28736.9|28729.9|28746.9|28739.9|28731.9|28724.9|68
1683248700000|2023-05-05 01:05:00|28731.9|28724.9|28741.9|28734.9|28746.9|28739.9|28731.9|28724.9|78
1683249000000|2023-05-05 01:10:00|28746.9|28739.9|28756.9|28749.9|28761.9|28754.9|28741.9|28734.9|148
1683249300000|2023-05-05 01:15:00|28754.4|28747.4|28741.9|28734.9|28759.4|28752.4|28741.9|28734.9|75
1683249600000|2023-05-05 01:20:00|28736.9|28729.9|28751.9|28744.9|28751.9|28744.9|28736.9|28729.9|57
1683249900000|2023-05-05 01:25:00|28754.4|28747.4|28751.9|28744.9|28754.4|28747.4|28746.9|28739.9|33
1683250200000|2023-05-05 01:30:00|28749.4|28742.4|28751.9|28744.9|28761.9|28754.9|28741.9|28734.9|128
1683250500000|2023-05-05 01:35:00|28749.4|28742.4|28751.9|28744.9|28761.9|28754.9|28746.9|28739.9|177
1683250800000|2023-05-05 01:40:00|28756.9|28749.9|28754.4|28747.4|28761.9|28754.9|28751.9|28744.9|69
1683251100000|2023-05-05 01:45:00|28756.9|28749.9|28731.9|28724.9|28756.9|28749.9|28724.4|28717.4|166
1683251400000|2023-05-05 01:50:00|28736.9|28729.9|28726.9|28719.9|28736.9|28729.9|28724.4|28717.4|76
1683251700000|2023-05-05 01:55:00|28731.9|28724.9|28731.9|28724.9|28736.9|28729.9|28726.9|28719.9|61
1683252000000|2023-05-05 02:00:00|28729.4|28722.4|28726.9|28719.9|28731.9|28724.9|28726.9|28719.9|48
1683252300000|2023-05-05 02:05:00|28729.4|28722.4|28726.9|28719.9|28731.9|28724.9|28726.9|28719.9|25
1683252600000|2023-05-05 02:10:00|28729.4|28722.4|28736.9|28729.9|28736.9|28729.9|28729.4|28722.4|15
1683252900000|2023-05-05 02:15:00|28734.4|28727.4|28736.9|28729.9|28746.9|28739.9|28731.9|28724.9|67
1683253200000|2023-05-05 02:20:00|28734.4|28727.4|28731.9|28724.9|28734.4|28727.4|28731.9|28724.9|16
1683253500000|2023-05-05 02:25:00|28729.4|28722.4|28736.9|28729.9|28736.9|28729.9|28726.9|28719.9|23
1683253800000|2023-05-05 02:30:00|28734.4|28727.4|28736.9|28729.9|28736.9|28729.9|28731.9|28724.9|39
1683254100000|2023-05-05 02:35:00|||||||||9
1683254400000|2023-05-05 02:40:00|28739.4|28732.4|28736.9|28729.9|28741.9|28734.9|28736.9|28729.9|24
1683254700000|2023-05-05 02:45:00|28741.9|28734.9|28751.9|28744.9|28751.9|28744.9|28736.9|28729.9|70
1683255000000|2023-05-05 02:50:00|28749.4|28742.4|28751.9|28744.9|28751.9|28744.9|28746.9|28739.9|36
1683255300000|2023-05-05 02:55:00|28749.4|28742.4|28741.9|28734.9|28749.4|28742.4|28741.9|28734.9|38
1683255600000|2023-05-05 03:00:00|28744.4|28737.4|28741.9|28734.9|28746.9|28739.9|28741.9|28734.9|62
1683255900000|2023-05-05 03:05:00|28739.4|28732.4|28736.9|28729.9|28741.9|28734.9|28736.9|28729.9|20
1683256200000|2023-05-05 03:10:00|28734.4|28727.4|28731.9|28724.9|28736.9|28729.9|28731.9|28724.9|71
1683256500000|2023-05-05 03:15:00|28734.4|28727.4|28741.9|28734.9|28741.9|28734.9|28734.4|28727.4|13
1683256800000|2023-05-05 03:20:00|28739.4|28732.4|28736.9|28729.9|28739.4|28732.4|28736.9|28729.9|40
1683257100000|2023-05-05 03:25:00|28731.9|28724.9|28731.9|28724.9|28731.9|28724.9|28731.9|28724.9|10
1683257400000|2023-05-05 03:30:00|28734.4|28727.4|28736.9|28729.9|28739.4|28732.4|28734.4|28727.4|24
1683257700000|2023-05-05 03:35:00|||||||||21
1683258000000|2023-05-05 03:40:00|||||||||12
1683258300000|2023-05-05 03:45:00|28741.9|28734.9|28751.9|28744.9|28751.9|28744.9|28741.9|28734.9|35
1683258600000|2023-05-05 03:50:00|||||||||12
1683258900000|2023-05-05 03:55:00|28756.9|28749.9|28751.9|28744.9|28756.9|28749.9|28751.9|28744.9|29
1683259200000|2023-05-05 04:00:00|28754.4|28747.4|28751.9|28744.9|28756.9|28749.9|28751.9|28744.9|100
1683259500000|2023-05-05 04:05:00|28756.9|28749.9|28756.9|28749.9|28756.9|28749.9|28751.9|28744.9|67
1683259800000|2023-05-05 04:10:00|28754.4|28747.4|28751.9|28744.9|28756.9|28749.9|28751.9|28744.9|37
1683260100000|2023-05-05 04:15:00|||||||||24
1683260400000|2023-05-05 04:20:00|28756.9|28749.9|28751.9|28744.9|28756.9|28749.9|28751.9|28744.9|70
1683260700000|2023-05-05 04:25:00|28749.4|28742.4|28741.9|28734.9|28749.4|28742.4|28741.9|28734.9|52
1683261000000|2023-05-05 04:30:00|28739.4|28732.4|28736.9|28729.9|28739.4|28732.4|28736.9|28729.9|15
1683261300000|2023-05-05 04:35:00|28741.9|28734.9|28741.9|28734.9|28741.9|28734.9|28736.9|28729.9|62
1683261600000|2023-05-05 04:40:00|28736.9|28729.9|28736.9|28729.9|28739.4|28732.4|28736.9|28729.9|21
1683261900000|2023-05-05 04:45:00|||||||||12
1683262200000|2023-05-05 04:50:00|28739.4|28732.4|28736.9|28729.9|28741.9|28734.9|28736.9|28729.9|21
1683262500000|2023-05-05 04:55:00|||||||||13
1683262800000|2023-05-05 05:00:00|28731.9|28724.9|28726.9|28719.9|28731.9|28724.9|28726.9|28719.9|94
1683263100000|2023-05-05 05:05:00|28729.4|28722.4|28726.9|28719.9|28731.9|28724.9|28726.9|28719.9|31
1683263400000|2023-05-05 05:10:00|||||||||15
1683263700000|2023-05-05 05:15:00|||||||||10
1683264000000|2023-05-05 05:20:00|||||||||10
1683264300000|2023-05-05 05:25:00|||||||||8
1683264600000|2023-05-05 05:30:00|||||||||15
1683264900000|2023-05-05 05:35:00|28721.9|28714.9|28721.9|28714.9|28721.9|28714.9|28721.9|28714.9|38
1683265200000|2023-05-05 05:40:00|28711.9|28704.9|28701.9|28694.9|28711.9|28704.9|28701.9|28694.9|179
1683265500000|2023-05-05 05:45:00|28696.9|28689.9|28716.9|28709.9|28716.9|28709.9|28696.9|28689.9|205
1683265800000|2023-05-05 05:50:00|28719.4|28712.4|28731.9|28724.9|28736.9|28729.9|28716.9|28709.9|132
1683266100000|2023-05-05 05:55:00|28736.9|28729.9|28751.9|28744.9|28751.9|28744.9|28731.9|28724.9|690
1683266400000|2023-05-05 06:00:00|28746.9|28739.9|28741.9|28734.9|28746.9|28739.9|28721.9|28714.9|397
1683266700000|2023-05-05 06:05:00|28739.4|28732.4|28754.4|28747.4|28756.9|28749.9|28736.9|28729.9|180
1683267000000|2023-05-05 06:10:00|28756.9|28749.9|28756.9|28749.9|28759.4|28752.4|28751.9|28744.9|66
1683267300000|2023-05-05 06:15:00|28754.4|28747.4|28761.9|28754.9|28764.4|28757.4|28754.4|28747.4|37
1683267600000|2023-05-05 06:20:00|28764.4|28757.4|28761.9|28754.9|28771.9|28764.9|28761.9|28754.9|70
1683267900000|2023-05-05 06:25:00|28766.9|28759.9|28771.9|28764.9|28771.9|28764.9|28766.9|28759.9|22
1683268200000|2023-05-05 06:30:00|28766.9|28759.9|28766.9|28759.9|28766.9|28759.9|28766.9|28759.9|38
1683268500000|2023-05-05 06:35:00|||||||||10
1683268800000|2023-05-05 06:40:00|28764.4|28757.4|28766.9|28759.9|28766.9|28759.9|28761.9|28754.9|11
1683269100000|2023-05-05 06:45:00|28771.9|28764.9|28776.9|28769.9|28776.9|28769.9|28771.9|28764.9|6
1683269400000|2023-05-05 06:50:00|28771.9|28764.9|28776.9|28769.9|28776.9|28769.9|28771.9|28764.9|37
1683269700000|2023-05-05 06:55:00|28781.9|28774.9|28781.9|28774.9|28781.9|28774.9|28776.9|28769.9|66
1683270000000|2023-05-05 07:00:00|28776.9|28769.9|28776.9|28769.9|28791.9|28784.9|28776.9|28769.9|238
1683270300000|2023-05-05 07:05:00|28781.9|28774.9|28756.9|28749.9|28786.9|28779.9|28754.4|28747.4|116
1683270600000|2023-05-05 07:10:00|28754.4|28747.4|28771.9|28764.9|28776.9|28769.9|28754.4|28747.4|52
1683270900000|2023-05-05 07:15:00|28776.9|28769.9|28781.9|28774.9|28781.9|28774.9|28771.9|28764.9|60
1683271200000|2023-05-05 07:20:00|28779.4|28772.4|28796.9|28789.9|28799.4|28792.4|28776.9|28769.9|162
1683271500000|2023-05-05 07:25:00|28801.9|28794.9|28794.4|28787.4|28801.9|28794.9|28791.9|28784.9|85
1683271800000|2023-05-05 07:30:00|28791.9|28784.9|28781.9|28774.9|28796.9|28789.9|28781.9|28774.9|188
1683272100000|2023-05-05 07:35:00|28784.4|28777.4|28776.9|28769.9|28791.9|28784.9|28774.4|28767.4|55
1683272400000|2023-05-05 07:40:00|28781.9|28774.9|28776.9|28769.9|28781.9|28774.9|28766.9|28759.9|47
1683272700000|2023-05-05 07:45:00|28771.9|28764.9|28766.9|28759.9|28784.4|28777.4|28764.4|28757.4|54
1683273000000|2023-05-05 07:50:00|28761.9|28754.9|28756.9|28749.9|28761.9|28754.9|28751.9|28744.9|422
1683273300000|2023-05-05 07:55:00|28751.9|28744.9|28741.9|28734.9|28756.9|28749.9|28741.9|28734.9|112
1683273600000|2023-05-05 08:00:00|28739.4|28732.4|28731.9|28724.9|28746.9|28739.9|28731.9|28724.9|385
1683273900000|2023-05-05 08:05:00|28736.9|28729.9|28746.9|28739.9|28756.9|28749.9|28736.9|28729.9|96
1683274200000|2023-05-05 08:10:00|28744.4|28737.4|28751.9|28744.9|28756.9|28749.9|28736.9|28729.9|23
1683274500000|2023-05-05 08:15:00|28749.4|28742.4|28736.9|28729.9|28751.9|28744.9|28726.9|28719.9|52
1683274800000|2023-05-05 08:20:00|28734.4|28727.4|28726.9|28719.9|28739.4|28732.4|28716.9|28709.9|67
1683275100000|2023-05-05 08:25:00|28729.4|28722.4|28726.9|28719.9|28736.9|28729.9|28724.4|28717.4|315
1683275400000|2023-05-05 08:30:00|28729.4|28722.4|28736.9|28729.9|28741.9|28734.9|28716.9|28709.9|200
1683275700000|2023-05-05 08:35:00|28734.4|28727.4|28726.9|28719.9|28741.9|28734.9|28726.9|28719.9|54
1683276000000|2023-05-05 08:40:00|28731.9|28724.9|28741.9|28734.9|28741.9|28734.9|28726.9|28719.9|98
1683276300000|2023-05-05 08:45:00|28746.9|28739.9|28751.9|28744.9|28756.9|28749.9|28741.9|28734.9|95
1683276600000|2023-05-05 08:50:00|28754.4|28747.4|28771.9|28764.9|28781.9|28774.9|28751.9|28744.9|209
1683276900000|2023-05-05 08:55:00|28774.4|28767.4|28771.9|28764.9|28781.9|28774.9|28771.9|28764.9|120
1683277200000|2023-05-05 09:00:00|28766.9|28759.9|28756.9|28749.9|28771.9|28764.9|28751.9|28744.9|112
1683277500000|2023-05-05 09:05:00|28751.9|28744.9|28766.9|28759.9|28766.9|28759.9|28749.4|28742.4|244
1683277800000|2023-05-05 09:10:00|28764.4|28757.4|28751.9|28744.9|28771.9|28764.9|28751.9|28744.9|138
1683278100000|2023-05-05 09:15:00|28749.4|28742.4|28751.9|28744.9|28756.9|28749.9|28744.4|28737.4|52
1683278400000|2023-05-05 09:20:00|28754.4|28747.4|28766.9|28759.9|28766.9|28759.9|28751.9|28744.9|21
1683278700000|2023-05-05 09:25:00|28771.9|28764.9|28766.9|28759.9|28771.9|28764.9|28761.9|28754.9|14
1683279000000|2023-05-05 09:30:00|28769.4|28762.4|28764.4|28757.4|28771.9|28764.9|28756.9|28749.9|35
1683279300000|2023-05-05 09:35:00|28766.9|28759.9|28766.9|28759.9|28771.9|28764.9|28761.9|28754.9|25
1683279600000|2023-05-05 09:40:00|28769.4|28762.4|28771.9|28764.9|28771.9|28764.9|28766.9|28759.9|24
1683279900000|2023-05-05 09:45:00|28769.4|28762.4|28776.9|28769.9|28776.9|28769.9|28766.9|28759.9|73
1683280200000|2023-05-05 09:50:00|28781.9|28774.9|28781.9|28774.9|28786.9|28779.9|28779.4|28772.4|27
1683280500000|2023-05-05 09:55:00|28776.9|28769.9|28781.9|28774.9|28781.9|28774.9|28776.9|28769.9|18
1683280800000|2023-05-05 10:00:00|28786.9|28779.9|28781.9|28774.9|28791.9|28784.9|28781.9|28774.9|52
1683281100000|2023-05-05 10:05:00|28784.4|28777.4|28781.9|28774.9|28791.9|28784.9|28779.4|28772.4|57
1683281400000|2023-05-05 10:10:00|28786.9|28779.9|28791.9|28784.9|28791.9|28784.9|28781.9|28774.9|13
1683281700000|2023-05-05 10:15:00|28789.4|28782.4|28791.9|28784.9|28796.9|28789.9|28786.9|28779.9|22
1683282000000|2023-05-05 10:20:00|28789.4|28782.4|28796.9|28789.9|28796.9|28789.9|28789.4|28782.4|25
1683282300000|2023-05-05 10:25:00|28799.4|28792.4|28801.9|28794.9|28806.9|28799.9|28796.9|28789.9|83
1683282600000|2023-05-05 10:30:00|28806.9|28799.9|28811.9|28804.9|28811.9|28804.9|28806.9|28799.9|130
1683282900000|2023-05-05 10:35:00|28806.9|28799.9|28821.9|28814.9|28821.9|28814.9|28806.9|28799.9|82
1683283200000|2023-05-05 10:40:00|28826.9|28819.9|28819.4|28812.4|28826.9|28819.9|28816.9|28809.9|78
1683283500000|2023-05-05 10:45:00|28816.9|28809.9|28819.4|28812.4|28821.9|28814.9|28811.9|28804.9|54
1683283800000|2023-05-05 10:50:00|28816.9|28809.9|28799.4|28792.4|28819.4|28812.4|28799.4|28792.4|38
1683284100000|2023-05-05 10:55:00|28801.9|28794.9|28811.9|28804.9|28816.9|28809.9|28801.9|28794.9|166
1683284400000|2023-05-05 11:00:00|28814.4|28807.4|28816.9|28809.9|28821.9|28814.9|28811.9|28804.9|183
1683284700000|2023-05-05 11:05:00|28819.4|28812.4|28816.9|28809.9|28821.9|28814.9|28816.9|28809.9|29
1683285000000|2023-05-05 11:10:00|28819.4|28812.4|28826.9|28819.9|28831.9|28824.9|28816.9|28809.9|38
1683285300000|2023-05-05 11:15:00|28829.4|28822.4|28831.9|28824.9|28831.9|28824.9|28826.9|28819.9|41
1683285600000|2023-05-05 11:20:00|28829.4|28822.4|28836.9|28829.9|28841.9|28834.9|28826.9|28819.9|381
1683285900000|2023-05-05 11:25:00|28841.9|28834.9|28846.9|28839.9|28851.9|28844.9|28836.9|28829.9|116
1683286200000|2023-05-05 11:30:00|28849.4|28842.4|28841.9|28834.9|28851.9|28844.9|28841.9|28834.9|180
1683286500000|2023-05-05 11:35:00|28839.4|28832.4|28836.9|28829.9|28841.9|28834.9|28836.9|28829.9|41
1683286800000|2023-05-05 11:40:00|28831.9|28824.9|28836.9|28829.9|28841.9|28834.9|28831.9|28824.9|111
1683287100000|2023-05-05 11:45:00|28839.4|28832.4|28831.9|28824.9|28841.9|28834.9|28831.9|28824.9|37
1683287400000|2023-05-05 11:50:00|28836.9|28829.9|28841.9|28834.9|28849.4|28842.4|28836.9|28829.9|50
1683287700000|2023-05-05 11:55:00|28844.4|28837.4|28846.9|28839.9|28851.9|28844.9|28841.9|28834.9|48
1683288000000|2023-05-05 12:00:00|28841.9|28834.9|28846.9|28839.9|28851.9|28844.9|28841.9|28834.9|247
1683288300000|2023-05-05 12:05:00|28844.4|28837.4|28839.4|28832.4|28846.9|28839.9|28836.9|28829.9|68
1683288600000|2023-05-05 12:10:00|28836.9|28829.9|28831.9|28824.9|28841.9|28834.9|28831.9|28824.9|59
1683288900000|2023-05-05 12:15:00|28836.9|28829.9|28831.9|28824.9|28836.9|28829.9|28826.9|28819.9|59
1683289200000|2023-05-05 12:20:00|28834.4|28827.4|28846.9|28839.9|28846.9|28839.9|28831.9|28824.9|38
1683289500000|2023-05-05 12:25:00|28851.9|28844.9|28839.4|28832.4|28851.9|28844.9|28821.9|28814.9|178
1683289800000|2023-05-05 12:30:00|28841.9|28834.9|28841.9|28834.9|28851.9|28844.9|28814.4|28807.4|609
1683290100000|2023-05-05 12:35:00|28844.4|28837.4|28866.9|28859.9|28874.4|28867.4|28831.9|28824.9|435
1683290400000|2023-05-05 12:40:00|28871.9|28864.9|28901.9|28894.9|28906.9|28899.9|28871.9|28864.9|390
1683290700000|2023-05-05 12:45:00|28899.4|28892.4|28914.4|28907.4|28931.9|28924.9|28896.9|28889.9|638
1683291000000|2023-05-05 12:50:00|28916.9|28909.9|28906.9|28899.9|28921.9|28914.9|28901.9|28894.9|216
1683291300000|2023-05-05 12:55:00|28904.4|28897.4|28881.9|28874.9|28906.9|28899.9|28881.9|28874.9|293
1683291600000|2023-05-05 13:00:00|28886.9|28879.9|28871.9|28864.9|28896.9|28889.9|28871.9|28864.9|257
1683291900000|2023-05-05 13:05:00|28874.4|28867.4|28886.9|28879.9|28891.9|28884.9|28874.4|28867.4|157
1683292200000|2023-05-05 13:10:00|28881.9|28874.9|28891.9|28884.9|28901.9|28894.9|28881.9|28874.9|215
1683292500000|2023-05-05 13:15:00|28896.9|28889.9|28906.9|28899.9|28906.9|28899.9|28894.4|28887.4|386
1683292800000|2023-05-05 13:20:00|28901.9|28894.9|28911.9|28904.9|28911.9|28904.9|28896.9|28889.9|103
1683293100000|2023-05-05 13:25:00|28909.4|28902.4|28911.9|28904.9|28916.9|28909.9|28901.9|28894.9|75
1683293400000|2023-05-05 13:30:00|28906.9|28899.9|28939.4|28932.4|28941.9|28934.9|28906.9|28899.9|248
1683293700000|2023-05-05 13:35:00|28941.9|28934.9|28921.9|28914.9|28941.9|28934.9|28916.9|28909.9|238
1683294000000|2023-05-05 13:40:00|28926.9|28919.9|28946.9|28939.9|28956.9|28949.9|28926.9|28919.9|513
1683294300000|2023-05-05 13:45:00|28949.4|28942.4|28951.9|28944.9|28951.9|28944.9|28939.4|28932.4|97
1683294600000|2023-05-05 13:50:00|28956.9|28949.9|28921.9|28914.9|28956.9|28949.9|28916.9|28909.9|242
1683294900000|2023-05-05 13:55:00|28924.4|28917.4|28929.4|28922.4|28936.9|28929.9|28911.9|28904.9|167
1683295200000|2023-05-05 14:00:00|28931.9|28924.9|28926.9|28919.9|28936.9|28929.9|28911.9|28904.9|372
1683295500000|2023-05-05 14:05:00|28929.4|28922.4|28956.9|28949.9|28959.4|28952.4|28926.9|28919.9|220
1683295800000|2023-05-05 14:10:00|28959.4|28952.4|28956.9|28949.9|28971.9|28964.9|28956.9|28949.9|216
1683296100000|2023-05-05 14:15:00|28951.9|28944.9|28966.9|28959.9|28971.9|28964.9|28951.9|28944.9|143
1683296400000|2023-05-05 14:20:00|28969.4|28962.4|28961.9|28954.9|28981.9|28974.9|28949.4|28942.4|285
1683296700000|2023-05-05 14:25:00|28964.4|28957.4|28961.9|28954.9|28971.9|28964.9|28951.9|28944.9|136
1683297000000|2023-05-05 14:30:00|28966.9|28959.9|28976.9|28969.9|28981.9|28974.9|28966.9|28959.9|194
1683297300000|2023-05-05 14:35:00|28974.4|28967.4|28991.9|28984.9|28991.9|28984.9|28974.4|28967.4|102
1683297600000|2023-05-05 14:40:00|28996.9|28989.9|28996.9|28989.9|29001.9|28994.9|28981.9|28974.9|212
1683297900000|2023-05-05 14:45:00|28994.4|28987.4|28996.9|28989.9|28996.9|28989.9|28986.9|28979.9|94
1683298200000|2023-05-05 14:50:00|29001.9|28994.9|29016.9|29009.9|29016.9|29009.9|29001.9|28994.9|359
1683298500000|2023-05-05 14:55:00|29014.4|29007.4|29016.9|29009.9|29016.9|29009.9|29006.9|28999.9|159
1683298800000|2023-05-05 15:00:00|29019.4|29012.4|29041.9|29034.9|29046.9|29039.9|29016.9|29009.9|261
1683299100000|2023-05-05 15:05:00|29046.9|29039.9|29021.9|29014.9|29051.9|29044.9|29019.4|29012.4|326
1683299400000|2023-05-05 15:10:00|29016.9|29009.9|29031.9|29024.9|29036.9|29029.9|29006.9|28999.9|155
1683299700000|2023-05-05 15:15:00|29034.4|29027.4|29016.9|29009.9|29036.9|29029.9|29011.9|29004.9|126
1683300000000|2023-05-05 15:20:00|29019.4|29012.4|29031.9|29024.9|29036.9|29029.9|29019.4|29012.4|112
1683300300000|2023-05-05 15:25:00|29034.4|29027.4|29041.9|29034.9|29041.9|29034.9|29026.9|29019.9|232
1683300600000|2023-05-05 15:30:00|29039.4|29032.4|29036.9|29029.9|29041.9|29034.9|29031.9|29024.9|188
1683300900000|2023-05-05 15:35:00|29039.4|29032.4|29041.9|29034.9|29046.9|29039.9|29036.9|29029.9|162
1683301200000|2023-05-05 15:40:00|29039.4|29032.4|29031.9|29024.9|29041.9|29034.9|29026.9|29019.9|411
1683301500000|2023-05-05 15:45:00|29029.4|29022.4|29031.9|29024.9|29041.9|29034.9|29029.4|29022.4|98
1683301800000|2023-05-05 15:50:00|29036.9|29029.9|29031.9|29024.9|29046.9|29039.9|29031.9|29024.9|132
1683302100000|2023-05-05 15:55:00|29026.9|29019.9|29036.9|29029.9|29041.9|29034.9|29026.9|29019.9|124
1683302400000|2023-05-05 16:00:00|29031.9|29024.9|29021.9|29014.9|29041.9|29034.9|29021.9|29014.9|115
1683302700000|2023-05-05 16:05:00|29016.9|29009.9|29011.9|29004.9|29026.9|29019.9|29006.9|28999.9|220
1683303000000|2023-05-05 16:10:00|29009.4|29002.4|29006.9|28999.9|29021.9|29014.9|29006.9|28999.9|56
1683303300000|2023-05-05 16:15:00|29004.4|28997.4|28996.9|28989.9|29011.9|29004.9|28996.9|28989.9|209
1683303600000|2023-05-05 16:20:00|29001.9|28994.9|29031.9|29024.9|29031.9|29024.9|29001.9|28994.9|63
1683303900000|2023-05-05 16:25:00|29029.4|29022.4|29021.9|29014.9|29036.9|29029.9|29016.9|29009.9|50
1683304200000|2023-05-05 16:30:00|29026.9|29019.9|29031.9|29024.9|29034.4|29027.4|29021.9|29014.9|318
1683304500000|2023-05-05 16:35:00|29029.4|29022.4|29031.9|29024.9|29036.9|29029.9|29026.9|29019.9|56
1683304800000|2023-05-05 16:40:00|29026.9|29019.9|29026.9|29019.9|29036.9|29029.9|29021.9|29014.9|52
1683305100000|2023-05-05 16:45:00|29029.4|29022.4|29009.4|29002.4|29031.9|29024.9|29001.9|28994.9|54
1683305400000|2023-05-05 16:50:00|29011.9|29004.9|29021.9|29014.9|29026.9|29019.9|29006.9|28999.9|26
1683305700000|2023-05-05 16:55:00|29019.4|29012.4|29034.4|29027.4|29036.9|29029.9|29016.9|29009.9|40
1683306000000|2023-05-05 17:00:00|29036.9|29029.9|29034.4|29027.4|29041.9|29034.9|29031.9|29024.9|46
1683306300000|2023-05-05 17:05:00|29031.9|29024.9|29039.4|29032.4|29041.9|29034.9|29031.9|29024.9|26
1683306600000|2023-05-05 17:10:00|29041.9|29034.9|29039.4|29032.4|29041.9|29034.9|29036.9|29029.9|29
1683306900000|2023-05-05 17:15:00|29036.9|29029.9|29036.9|29029.9|29041.9|29034.9|29031.9|29024.9|45
1683307200000|2023-05-05 17:20:00|29041.9|29034.9|29041.9|29034.9|29046.9|29039.9|29039.4|29032.4|20
1683307500000|2023-05-05 17:25:00|29046.9|29039.9|29051.9|29044.9|29051.9|29044.9|29041.9|29034.9|46
1683307800000|2023-05-05 17:30:00|29054.4|29047.4|29066.9|29059.9|29066.9|29059.9|29054.4|29047.4|233
1683308100000|2023-05-05 17:35:00|29069.4|29062.4|29061.9|29054.9|29071.9|29064.9|29061.9|29054.9|39
1683308400000|2023-05-05 17:40:00|29066.9|29059.9|29066.9|29059.9|29071.9|29064.9|29061.9|29054.9|61
1683308700000|2023-05-05 17:45:00|29069.4|29062.4|29066.9|29059.9|29069.4|29062.4|29061.9|29054.9|35
1683309000000|2023-05-05 17:50:00|29069.4|29062.4|29071.9|29064.9|29071.9|29064.9|29061.9|29054.9|160
1683309300000|2023-05-05 17:55:00|29066.9|29059.9|29081.9|29074.9|29081.9|29074.9|29066.9|29059.9|209
1683309600000|2023-05-05 18:00:00|29079.4|29072.4|29086.9|29079.9|29086.9|29079.9|29076.9|29069.9|102
1683309900000|2023-05-05 18:05:00|29091.9|29084.9|29096.9|29089.9|29096.9|29089.9|29086.9|29079.9|60
1683310200000|2023-05-05 18:10:00|29099.4|29092.4|29091.9|29084.9|29099.4|29092.4|29086.9|29079.9|189
1683310500000|2023-05-05 18:15:00|29089.4|29082.4|29086.9|29079.9|29091.9|29084.9|29086.9|29079.9|45
1683310800000|2023-05-05 18:20:00|29089.4|29082.4|29096.9|29089.9|29101.9|29094.9|29086.9|29079.9|53
1683311100000|2023-05-05 18:25:00|29099.4|29092.4|29106.9|29099.9|29116.9|29109.9|29096.9|29089.9|215
1683311400000|2023-05-05 18:30:00|29109.4|29102.4|29116.9|29109.9|29116.9|29109.9|29106.9|29099.9|204
1683311700000|2023-05-05 18:35:00|29114.4|29107.4|29121.9|29114.9|29126.9|29119.9|29114.4|29107.4|216
1683312000000|2023-05-05 18:40:00|29126.9|29119.9|29136.9|29129.9|29141.9|29134.9|29126.9|29119.9|216
1683312300000|2023-05-05 18:45:00|29139.4|29132.4|29146.9|29139.9|29146.9|29139.9|29136.9|29129.9|77
1683312600000|2023-05-05 18:50:00|29141.9|29134.9|29141.9|29134.9|29146.9|29139.9|29131.9|29124.9|87
1683312900000|2023-05-05 18:55:00|29146.9|29139.9|29141.9|29134.9|29151.9|29144.9|29136.9|29129.9|361
1683313200000|2023-05-05 19:00:00|29139.4|29132.4|29141.9|29134.9|29151.9|29144.9|29134.4|29127.4|254
1683313500000|2023-05-05 19:05:00|29146.9|29139.9|29141.9|29134.9|29146.9|29139.9|29136.9|29129.9|95
1683313800000|2023-05-05 19:10:00|29136.9|29129.9|29131.9|29124.9|29144.4|29137.4|29131.9|29124.9|82
1683314100000|2023-05-05 19:15:00|29134.4|29127.4|29126.9|29119.9|29141.9|29134.9|29126.9|29119.9|118
1683314400000|2023-05-05 19:20:00|29121.9|29114.9|29131.9|29124.9|29136.9|29129.9|29114.4|29107.4|85
1683314700000|2023-05-05 19:25:00|29126.9|29119.9|29131.9|29124.9|29136.9|29129.9|29126.9|29119.9|96
1683315000000|2023-05-05 19:30:00|29134.4|29127.4|29126.9|29119.9|29136.9|29129.9|29121.9|29114.9|34
1683315300000|2023-05-05 19:35:00|29124.4|29117.4|29121.9|29114.9|29126.9|29119.9|29119.4|29112.4|109
1683315600000|2023-05-05 19:40:00|29119.4|29112.4|29121.9|29114.9|29121.9|29114.9|29116.9|29109.9|93
1683315900000|2023-05-05 19:45:00|29119.4|29112.4|29111.9|29104.9|29119.4|29112.4|29106.9|29099.9|169
1683316200000|2023-05-05 19:50:00|29106.9|29099.9|29101.9|29094.9|29106.9|29099.9|29096.9|29089.9|295
1683316500000|2023-05-05 19:55:00|29106.9|29099.9|29111.9|29104.9|29111.9|29104.9|29091.9|29084.9|360
1683316800000|2023-05-05 20:00:00|29106.9|29099.9|29096.9|29089.9|29111.9|29104.9|29096.9|29089.9|143
1683317100000|2023-05-05 20:05:00|29101.9|29094.9|29101.9|29094.9|29106.9|29099.9|29101.9|29094.9|18
1683317400000|2023-05-05 20:10:00|29104.4|29097.4|29111.9|29104.9|29111.9|29104.9|29101.9|29094.9|22
1683317700000|2023-05-05 20:15:00|29114.4|29107.4|29111.9|29104.9|29116.9|29109.9|29111.9|29104.9|70
1683318000000|2023-05-05 20:20:00|29106.9|29099.9|29104.4|29097.4|29106.9|29099.9|29101.9|29094.9|23
1683318300000|2023-05-05 20:25:00|29101.9|29094.9|29099.4|29092.4|29106.9|29099.9|29099.4|29092.4|27
1683318600000|2023-05-05 20:30:00|29096.9|29089.9|29094.4|29087.4|29096.9|29089.9|29091.9|29084.9|13
1683318900000|2023-05-05 20:35:00|29091.9|29084.9|29094.4|29087.4|29096.9|29089.9|29091.9|29084.9|28
1683319200000|2023-05-05 20:40:00|29091.9|29084.9|29089.4|29082.4|29091.9|29084.9|29086.9|29079.9|24
1683319500000|2023-05-05 20:45:00|29084.4|29077.4|29081.9|29074.9|29086.9|29079.9|29081.9|29074.9|33
1683319800000|2023-05-05 20:50:00|29079.4|29072.4|29094.4|29087.4|29096.9|29089.9|29076.9|29069.9|72
1683320100000|2023-05-05 20:55:00|29091.9|29084.9|29081.9|29074.9|29091.9|29084.9|29081.9|29074.9|38
1683496800000|2023-05-07 22:00:00|29090.9|29075.9|29103.4|29088.4|29103.4|29088.4|29073.4|29058.4|77
1683497100000|2023-05-07 22:05:00|29098.4|29083.4|29108.4|29093.4|29108.4|29093.4|29098.4|29083.4|17
1683497400000|2023-05-07 22:10:00|29105.9|29090.9|29108.4|29093.4|29108.4|29093.4|29100.9|29085.9|13
1683497700000|2023-05-07 22:15:00|29105.9|29090.9|29103.4|29088.4|29108.4|29093.4|29103.4|29088.4|4
1683498000000|2023-05-07 22:20:00|29105.9|29090.9|29100.9|29085.9|29108.4|29093.4|29100.9|29085.9|6
1683498300000|2023-05-07 22:25:00|29103.4|29088.4|29103.4|29088.4|29103.4|29088.4|29100.9|29085.9|1
1683498600000|2023-05-07 22:30:00|29100.9|29085.9|29100.9|29085.9|29100.9|29085.9|29100.9|29085.9|0
1683498900000|2023-05-07 22:35:00|29103.4|29088.4|29100.9|29085.9|29103.4|29088.4|29100.9|29085.9|0
1683499200000|2023-05-07 22:40:00|29105.9|29090.9|29105.9|29090.9|29105.9|29090.9|29105.9|29090.9|3
1683499500000|2023-05-07 22:45:00|29103.4|29088.4|29105.9|29090.9|29105.9|29090.9|29100.9|29085.9|8
1683499800000|2023-05-07 22:50:00|29108.4|29093.4|29108.4|29093.4|29108.4|29093.4|29108.4|29093.4|18
1683500100000|2023-05-07 22:55:00|29105.9|29090.9|29110.9|29095.9|29110.9|29095.9|29105.9|29090.9|29
1683500400000|2023-05-07 23:00:00|29105.9|29090.9|29098.4|29083.4|29105.9|29090.9|29085.9|29070.9|136
1683500700000|2023-05-07 23:05:00|29095.9|29080.9|29095.9|29080.9|29098.4|29083.4|29090.9|29075.9|42
1683501000000|2023-05-07 23:10:00|29100.9|29085.9|29103.4|29088.4|29105.9|29090.9|29100.9|29085.9|55
1683501300000|2023-05-07 23:15:00|29105.9|29090.9|29098.4|29083.4|29105.9|29090.9|29095.9|29080.9|4
1683501600000|2023-05-07 23:20:00|29100.9|29085.9|29100.9|29085.9|29100.9|29085.9|29090.9|29075.9|78
1683501900000|2023-05-07 23:25:00|29098.4|29083.4|29090.9|29075.9|29098.4|29083.4|29085.9|29070.9|46
1683502200000|2023-05-07 23:30:00|29093.4|29078.4|29076.9|29069.9|29093.4|29084.9|29076.9|29069.9|11925
1683502500000|2023-05-07 23:35:00|29071.9|29064.9|29071.9|29064.9|29081.9|29074.9|29071.9|29064.9|105
1683502800000|2023-05-07 23:40:00|29076.9|29069.9|29076.9|29069.9|29081.9|29074.9|29071.9|29064.9|158
1683503100000|2023-05-07 23:45:00|29081.9|29074.9|29056.9|29049.9|29089.4|29082.4|29046.9|29039.9|296
1683503400000|2023-05-07 23:50:00|29061.9|29054.9|29076.9|29069.9|29079.4|29072.4|29056.9|29049.9|295
1683503700000|2023-05-07 23:55:00|29079.4|29072.4|29074.4|29067.4|29086.9|29079.9|29056.9|29049.9|298
1683504000000|2023-05-08 00:00:00|29079.4|29072.4|29021.9|29014.9|29081.9|29074.9|29021.9|29014.9|953
1683504300000|2023-05-08 00:05:00|29026.9|29019.9|29036.9|29029.9|29036.9|29029.9|29016.9|29009.9|607
1683504600000|2023-05-08 00:10:00|29041.9|29034.9|29121.9|29114.9|29121.9|29114.9|29039.4|29032.4|1031
1683504900000|2023-05-08 00:15:00|29124.4|29117.4|29086.9|29079.9|29146.9|29139.9|29086.9|29079.9|959
1683505200000|2023-05-08 00:20:00|29081.9|29074.9|29006.9|28999.9|29081.9|29074.9|29006.9|28999.9|801
1683505500000|2023-05-08 00:25:00|29011.9|29004.9|29041.9|29034.9|29049.4|29042.4|28996.9|28989.9|863
1683505800000|2023-05-08 00:30:00|29044.4|29037.4|29059.4|29052.4|29061.9|29054.9|29006.9|28999.9|664
1683506100000|2023-05-08 00:35:00|29056.9|29049.9|29036.9|29029.9|29066.9|29059.9|29026.9|29019.9|604
1683506400000|2023-05-08 00:40:00|29041.9|29034.9|29056.9|29049.9|29056.9|29049.9|29031.9|29024.9|371
1683506700000|2023-05-08 00:45:00|29051.9|29044.9|29061.9|29054.9|29071.9|29064.9|29051.9|29044.9|313
1683507000000|2023-05-08 00:50:00|29066.9|29059.9|29026.9|29019.9|29066.9|29059.9|29026.9|29019.9|450
1683507300000|2023-05-08 00:55:00|29031.9|29024.9|29006.9|28999.9|29031.9|29024.9|28996.9|28989.9|387
1683507600000|2023-05-08 01:00:00|29011.9|29004.9|28996.9|28989.9|29016.9|29009.9|28981.9|28974.9|457
1683507900000|2023-05-08 01:05:00|28994.4|28987.4|28976.9|28969.9|29006.9|28999.9|28966.9|28959.9|450
1683508200000|2023-05-08 01:10:00|28974.4|28967.4|28986.9|28979.9|28996.9|28989.9|28971.9|28964.9|212
1683508500000|2023-05-08 01:15:00|28981.9|28974.9|28961.9|28954.9|28984.4|28977.4|28956.9|28949.9|360
1683508800000|2023-05-08 01:20:00|28959.4|28952.4|28971.9|28964.9|28981.9|28974.9|28946.9|28939.9|535
1683509100000|2023-05-08 01:25:00|28976.9|28969.9|28981.9|28974.9|28991.9|28984.9|28971.9|28964.9|278
1683509400000|2023-05-08 01:30:00|28979.4|28972.4|29011.8|29004.8|29021.9|29014.9|28976.9|28969.9|446
1683509700000|2023-05-08 01:35:00|29009.3|29002.3|28996.8|28989.8|29021.8|29014.8|28994.3|28987.3|460
1683510000000|2023-05-08 01:40:00|28994.3|28987.3|28981.8|28974.8|29001.8|28994.8|28976.8|28969.8|236
1683510300000|2023-05-08 01:45:00|28976.8|28969.8|28981.8|28974.8|28996.8|28989.8|28966.8|28959.8|231
1683510600000|2023-05-08 01:50:00|28979.3|28972.3|28956.8|28949.8|28981.8|28974.8|28956.8|28949.8|177
1683510900000|2023-05-08 01:55:00|28951.8|28944.8|28956.8|28949.8|28971.8|28964.8|28946.8|28939.8|259
1683511200000|2023-05-08 02:00:00|28961.8|28954.8|28961.8|28954.8|28971.8|28964.8|28946.8|28939.8|150
1683511500000|2023-05-08 02:05:00|28959.3|28952.3|28941.8|28934.8|28961.8|28954.8|28939.3|28932.3|191
1683511800000|2023-05-08 02:10:00|28939.3|28932.3|28951.8|28944.8|28951.8|28944.8|28936.8|28929.8|156
1683512100000|2023-05-08 02:15:00|28956.8|28949.8|28951.8|28944.8|28956.8|28949.8|28941.8|28934.8|118
1683512400000|2023-05-08 02:20:00|28946.8|28939.8|28951.8|28944.8|28951.8|28944.8|28936.8|28929.8|206
1683512700000|2023-05-08 02:25:00|28949.3|28942.3|28976.8|28969.8|28981.8|28974.8|28949.3|28942.3|185
1683513000000|2023-05-08 02:30:00|28979.3|28972.3|28981.8|28974.8|28981.8|28974.8|28976.8|28969.8|121
1683513300000|2023-05-08 02:35:00|28976.8|28969.8|28966.8|28959.8|28981.8|28974.8|28966.8|28959.8|117
1683513600000|2023-05-08 02:40:00|28964.3|28957.3|28976.8|28969.8|28976.8|28969.8|28956.8|28949.8|86
1683513900000|2023-05-08 02:45:00|28979.3|28972.3|28989.3|28982.3|28991.8|28984.8|28971.8|28964.8|77
1683514200000|2023-05-08 02:50:00|28986.8|28979.8|28999.3|28992.3|29001.8|28994.8|28986.8|28979.8|274
1683514500000|2023-05-08 02:55:00|28996.8|28989.8|28991.8|28984.8|29001.8|28994.8|28991.8|28984.8|156
1683514800000|2023-05-08 03:00:00|28994.3|28987.3|29006.8|28999.8|29006.8|28999.8|28994.3|28987.3|120
1683515100000|2023-05-08 03:05:00|29011.8|29004.8|29001.8|28994.8|29016.8|29009.8|29001.8|28994.8|117
1683515400000|2023-05-08 03:10:00|28999.3|28992.3|28996.8|28989.8|29001.8|28994.8|28996.8|28989.8|84
1683515700000|2023-05-08 03:15:00|28994.3|28987.3|28989.3|28982.3|28994.3|28987.3|28981.8|28974.8|110
1683516000000|2023-05-08 03:20:00|28986.8|28979.8|28986.8|28979.8|28986.8|28979.8|28986.8|28979.8|10
1683516300000|2023-05-08 03:25:00|28984.3|28977.3|28981.8|28974.8|28984.3|28977.3|28976.8|28969.8|92
1683516600000|2023-05-08 03:30:00|28976.8|28969.8|28966.8|28959.8|28976.8|28969.8|28961.8|28954.8|168
1683516900000|2023-05-08 03:35:00|28964.3|28957.3|28956.8|28949.8|28966.8|28959.8|28956.8|28949.8|133
1683517200000|2023-05-08 03:40:00|28959.3|28952.3|28961.8|28954.8|28961.8|28954.8|28956.8|28949.8|113
1683517500000|2023-05-08 03:45:00|28966.8|28959.8|28946.8|28939.8|28971.8|28964.8|28946.8|28939.8|125
1683517800000|2023-05-08 03:50:00|28949.3|28942.3|28941.8|28934.8|28951.8|28944.8|28936.8|28929.8|162
1683518100000|2023-05-08 03:55:00|28944.3|28937.3|28951.8|28944.8|28951.8|28944.8|28941.8|28934.8|124
1683518400000|2023-05-08 04:00:00|28946.8|28939.8|28961.8|28954.8|28966.8|28959.8|28946.8|28939.8|267
1683518700000|2023-05-08 04:05:00|28959.3|28952.3|28966.8|28959.8|28966.8|28959.8|28959.3|28952.3|59
1683519000000|2023-05-08 04:10:00|28964.3|28957.3|28961.8|28954.8|28966.8|28959.8|28956.8|28949.8|97
1683519300000|2023-05-08 04:15:00|28959.3|28952.3|28961.8|28954.8|28961.8|28954.8|28959.3|28952.3|19
1683519600000|2023-05-08 04:20:00|28956.8|28949.8|28976.8|28969.8|28981.8|28974.8|28956.8|28949.8|112
1683519900000|2023-05-08 04:25:00|28971.8|28964.8|28976.8|28969.8|28981.8|28974.8|28971.8|28964.8|169
1683520200000|2023-05-08 04:30:00|28974.3|28967.3|28971.8|28964.8|28974.3|28967.3|28966.8|28959.8|96
1683520500000|2023-05-08 04:35:00|28974.3|28967.3|28981.8|28974.8|28981.8|28974.8|28971.8|28964.8|66
1683520800000|2023-05-08 04:40:00|28976.8|28969.8|28961.8|28954.8|28976.8|28969.8|28961.8|28954.8|74
1683521100000|2023-05-08 04:45:00|28959.3|28952.3|28961.8|28954.8|28961.8|28954.8|28956.8|28949.8|76
1683521400000|2023-05-08 04:50:00|28956.8|28949.8|28971.8|28964.8|28971.8|28964.8|28956.8|28949.8|81
1683521700000|2023-05-08 04:55:00|28966.8|28959.8|28966.8|28959.8|28971.8|28964.8|28966.8|28959.8|75
1683522000000|2023-05-08 05:00:00|28971.8|28964.8|28981.8|28974.8|28981.8|28974.8|28971.8|28964.8|123
1683522300000|2023-05-08 05:05:00|28976.8|28969.8|28976.8|28969.8|28981.8|28974.8|28976.8|28969.8|155
1683522600000|2023-05-08 05:10:00|28981.8|28974.8|28986.8|28979.8|28991.8|28984.8|28981.8|28974.8|158
1683522900000|2023-05-08 05:15:00|28984.3|28977.3|28976.8|28969.8|28986.8|28979.8|28976.8|28969.8|157
1683523200000|2023-05-08 05:20:00|28971.8|28964.8|28981.8|28974.8|28981.8|28974.8|28969.3|28962.3|177
1683523500000|2023-05-08 05:25:00|28979.3|28972.3|28976.8|28969.8|28981.8|28974.8|28971.8|28964.8|114
1683523800000|2023-05-08 05:30:00|28971.8|28964.8|28986.8|28979.8|28986.8|28979.8|28966.8|28959.8|345
1683524100000|2023-05-08 05:35:00|28981.8|28974.8|28981.8|28974.8|28986.8|28979.8|28976.8|28969.8|166
1683524400000|2023-05-08 05:40:00|28976.8|28969.8|28971.8|28964.8|28981.8|28974.8|28966.8|28959.8|240
1683524700000|2023-05-08 05:45:00|28966.8|28959.8|28961.8|28954.8|28971.8|28964.8|28961.8|28954.8|208
1683525000000|2023-05-08 05:50:00|28956.8|28949.8|28951.8|28944.8|28964.3|28957.3|28951.8|28944.8|255
1683525300000|2023-05-08 05:55:00|28946.8|28939.8|28966.8|28959.8|28966.8|28959.8|28946.8|28939.8|911
1683525600000|2023-05-08 06:00:00|28961.8|28954.8|28981.8|28974.8|28981.8|28974.8|28961.8|28954.8|994
1683525900000|2023-05-08 06:05:00|28976.8|28969.8|28966.8|28959.8|28981.8|28974.8|28966.8|28959.8|752
1683526200000|2023-05-08 06:10:00|28961.8|28954.8|28956.8|28949.8|28966.8|28959.8|28936.8|28929.8|1100
1683526500000|2023-05-08 06:15:00|28951.8|28944.8|28961.8|28954.8|28961.8|28954.8|28941.8|28934.8|245
1683526800000|2023-05-08 06:20:00|28956.8|28949.8|28956.8|28949.8|28956.8|28949.8|28951.8|28944.8|76
1683527100000|2023-05-08 06:25:00|28961.8|28954.8|28964.3|28957.3|28966.8|28959.8|28961.8|28954.8|62
1683527400000|2023-05-08 06:30:00|28961.8|28954.8|28961.8|28954.8|28966.8|28959.8|28961.8|28954.8|9
1683527700000|2023-05-08 06:35:00|28966.8|28959.8|28969.3|28962.3|28974.3|28967.3|28964.3|28957.3|113
1683528000000|2023-05-08 06:40:00|28966.8|28959.8|28964.3|28957.3|28966.8|28959.8|28961.8|28954.8|11
1683528300000|2023-05-08 06:45:00|28961.8|28954.8|28961.8|28954.8|28964.3|28957.3|28961.8|28954.8|5
1683528600000|2023-05-08 06:50:00|||||||||4
1683528900000|2023-05-08 06:55:00|28966.8|28959.8|28971.8|28964.8|28971.8|28964.8|28966.8|28959.8|31
1683529200000|2023-05-08 07:00:00|28976.8|28969.8|28971.8|28964.8|28976.8|28969.8|28971.8|28964.8|189
1683529500000|2023-05-08 07:05:00|28976.8|28969.8|29001.8|28994.8|29001.8|28994.8|28976.8|28969.8|113
1683529800000|2023-05-08 07:10:00|28996.8|28989.8|29011.8|29004.8|29021.8|29014.8|28996.8|28989.8|124
1683530100000|2023-05-08 07:15:00|29014.3|29007.3|29011.8|29004.8|29016.8|29009.8|28996.8|28989.8|147
1683530400000|2023-05-08 07:20:00|29014.3|29007.3|29011.8|29004.8|29026.8|29019.8|29006.8|28999.8|336
1683530700000|2023-05-08 07:25:00|29006.8|28999.8|28991.8|28984.8|29011.8|29004.8|28991.8|28984.8|39
1683531000000|2023-05-08 07:30:00|28994.3|28987.3|29011.8|29004.8|29014.3|29007.3|28994.3|28987.3|119
1683531300000|2023-05-08 07:35:00|29009.3|29002.3|29001.8|28994.8|29016.8|29009.8|28996.8|28989.8|82
1683531600000|2023-05-08 07:40:00|28999.3|28992.3|28996.8|28989.8|29001.8|28994.8|28991.8|28984.8|80
1683531900000|2023-05-08 07:45:00|28999.3|28992.3|28996.8|28989.8|29001.8|28994.8|28991.8|28984.8|44
1683532200000|2023-05-08 07:50:00|28991.8|28984.8|29006.8|28999.8|29011.8|29004.8|28991.8|28984.8|96
1683532500000|2023-05-08 07:55:00|29009.3|29002.3|29001.8|28994.8|29009.3|29002.3|28996.8|28989.8|32
1683532800000|2023-05-08 08:00:00|29004.3|28997.3|29001.8|28994.8|29006.8|28999.8|28986.8|28979.8|46
1683533100000|2023-05-08 08:05:00|29006.8|28999.8|28996.8|28989.8|29006.8|28999.8|28996.8|28989.8|69
1683533400000|2023-05-08 08:10:00|28999.3|28992.3|29006.8|28999.8|29011.8|29004.8|28996.8|28989.8|56
1683533700000|2023-05-08 08:15:00|29009.3|29002.3|28996.8|28989.8|29011.8|29004.8|28996.8|28989.8|50
1683534000000|2023-05-08 08:20:00|28999.3|28992.3|29006.8|28999.8|29011.8|29004.8|28996.8|28989.8|90
1683534300000|2023-05-08 08:25:00|29009.3|29002.3|29006.8|28999.8|29011.8|29004.8|29004.3|28997.3|46
1683534600000|2023-05-08 08:30:00|29009.3|29002.3|29006.8|28999.8|29011.8|29004.8|29006.8|28999.8|11
1683534900000|2023-05-08 08:35:00|29004.3|28997.3|29006.8|28999.8|29009.3|29002.3|29001.8|28994.8|10
1683535200000|2023-05-08 08:40:00|29004.3|28997.3|29006.8|28999.8|29006.8|28999.8|29001.8|28994.8|4
1683535500000|2023-05-08 08:45:00|29004.3|28997.3|29001.8|28994.8|29006.8|28999.8|29001.8|28994.8|14
1683535800000|2023-05-08 08:50:00|29006.8|28999.8|28991.8|28984.8|29006.8|28999.8|28986.8|28979.8|224
1683536100000|2023-05-08 08:55:00|28989.3|28982.3|28986.8|28979.8|28996.8|28989.8|28986.8|28979.8|54
1683536400000|2023-05-08 09:00:00|28991.8|28984.8|28996.8|28989.8|28996.8|28989.8|28986.8|28979.8|25
1683536700000|2023-05-08 09:05:00|29001.8|28994.8|28999.3|28992.3|29001.8|28994.8|28996.8|28989.8|16
1683537000000|2023-05-08 09:10:00|29001.8|28994.8|29006.8|28999.8|29006.8|28999.8|28996.8|28989.8|9
1683537300000|2023-05-08 09:15:00|29004.3|28997.3|29011.8|29004.8|29011.8|29004.8|29001.8|28994.8|43
1683537600000|2023-05-08 09:20:00|29006.8|28999.8|29001.8|28994.8|29011.8|29004.8|29001.8|28994.8|21
1683537900000|2023-05-08 09:25:00|29004.3|28997.3|29006.8|28999.8|29009.3|29002.3|29004.3|28997.3|13
1683538200000|2023-05-08 09:30:00|29009.3|29002.3|29006.8|28999.8|29011.8|29004.8|29006.8|28999.8|57
1683538500000|2023-05-08 09:35:00|29009.3|29002.3|29011.8|29004.8|29016.8|29009.8|29006.8|28999.8|57
1683538800000|2023-05-08 09:40:00|29014.3|29007.3|29016.8|29009.8|29016.8|29009.8|29011.8|29004.8|54
1683539100000|2023-05-08 09:45:00|29014.3|29007.3|29016.8|29009.8|29016.8|29009.8|29011.8|29004.8|15
1683539400000|2023-05-08 09:50:00|29014.3|29007.3|29011.8|29004.8|29014.3|29007.3|29011.8|29004.8|1
1683539700000|2023-05-08 09:55:00|29016.8|29009.8|29011.8|29004.8|29016.8|29009.8|29011.8|29004.8|49
1683540000000|2023-05-08 10:00:00|29014.3|29007.3|29014.3|29007.3|29016.8|29009.8|29006.8|28999.8|132
1683540300000|2023-05-08 10:05:00|29016.8|29009.8|29011.8|29004.8|29016.8|29009.8|29011.8|29004.8|19
1683540600000|2023-05-08 10:10:00|29014.3|29007.3|29021.8|29014.8|29021.8|29014.8|29011.8|29004.8|17
1683540900000|2023-05-08 10:15:00|29026.8|29019.8|29026.8|29019.8|29034.3|29027.3|29026.8|29019.8|88
1683541200000|2023-05-08 10:20:00|29021.8|29014.8|29021.8|29014.8|29021.8|29014.8|29021.8|29014.8|12
1683541500000|2023-05-08 10:25:00|29026.8|29019.8|29026.8|29019.8|29031.8|29024.8|29026.8|29019.8|17
1683541800000|2023-05-08 10:30:00|29024.3|29017.3|29026.8|29019.8|29026.8|29019.8|29021.8|29014.8|34
1683542100000|2023-05-08 10:35:00|29029.3|29022.3|29026.8|29019.8|29031.8|29024.8|29026.8|29019.8|7
1683542400000|2023-05-08 10:40:00|29031.8|29024.8|29031.8|29024.8|29034.3|29027.3|29026.8|29019.8|4
1683542700000|2023-05-08 10:45:00|29026.8|29019.8|29031.8|29024.8|29031.8|29024.8|29026.8|29019.8|8
1683543000000|2023-05-08 10:50:00|||||||||2
1683543300000|2023-05-08 10:55:00|||||||||5
1683543600000|2023-05-08 11:00:00|29036.8|29029.8|29031.8|29024.8|29036.8|29029.8|29031.8|29024.8|64
1683543900000|2023-05-08 11:05:00|29034.3|29027.3|29036.8|29029.8|29041.8|29034.8|29031.8|29024.8|19
1683544200000|2023-05-08 11:10:00|29041.8|29034.8|29036.8|29029.8|29041.8|29034.8|29036.8|29029.8|89
1683544500000|2023-05-08 11:15:00|29039.3|29032.3|29041.8|29034.8|29041.8|29034.8|29039.3|29032.3|8
1683544800000|2023-05-08 11:20:00|29046.8|29039.8|29041.8|29034.8|29046.8|29039.8|29041.8|29034.8|33
1683545100000|2023-05-08 11:25:00|29046.8|29039.8|29041.8|29034.8|29046.8|29039.8|29041.8|29034.8|10
1683545400000|2023-05-08 11:30:00|29036.8|29029.8|29041.8|29034.8|29041.8|29034.8|29036.8|29029.8|26
1683545700000|2023-05-08 11:35:00|29039.3|29032.3|29036.8|29029.8|29041.8|29034.8|29029.3|29022.3|79
1683546000000|2023-05-08 11:40:00|29039.3|29032.3|29041.8|29034.8|29041.8|29034.8|29036.8|29029.8|8
1683546300000|2023-05-08 11:45:00|29044.3|29037.3|29049.3|29042.3|29056.8|29049.8|29044.3|29037.3|68
1683546600000|2023-05-08 11:50:00|29051.8|29044.8|29049.3|29042.3|29051.8|29044.8|29046.8|29039.8|30
1683546900000|2023-05-08 11:55:00|29051.8|29044.8|29051.8|29044.8|29056.8|29049.8|29049.3|29042.3|40
1683547200000|2023-05-08 12:00:00|29046.8|29039.8|29056.8|29049.8|29056.8|29049.8|29046.8|29039.8|97
1683547500000|2023-05-08 12:05:00|29054.3|29047.3|29056.8|29049.8|29059.3|29052.3|29051.8|29044.8|23
1683547800000|2023-05-08 12:10:00|29059.3|29052.3|29066.8|29059.8|29071.8|29064.8|29056.8|29049.8|98
1683548100000|2023-05-08 12:15:00|29061.8|29054.8|29056.8|29049.8|29061.8|29054.8|29056.8|29049.8|85
1683548400000|2023-05-08 12:20:00|29059.3|29052.3|29061.8|29054.8|29061.8|29054.8|29056.8|29049.8|43
1683548700000|2023-05-08 12:25:00|29059.3|29052.3|29061.8|29054.8|29061.8|29054.8|29056.8|29049.8|21
1683549000000|2023-05-08 12:30:00|29059.3|29052.3|29059.3|29052.3|29061.8|29054.8|29056.8|29049.8|10
1683549300000|2023-05-08 12:35:00|29061.8|29054.8|29061.8|29054.8|29061.8|29054.8|29056.8|29049.8|52
1683549600000|2023-05-08 12:40:00|29059.3|29052.3|29041.8|29034.8|29061.8|29054.8|29036.8|29029.8|94
1683549900000|2023-05-08 12:45:00|29039.3|29032.3|29034.3|29027.3|29046.8|29039.8|29026.8|29019.8|56
1683550200000|2023-05-08 12:50:00|29031.8|29024.8|29036.8|29029.8|29041.8|29034.8|29031.8|29024.8|51
1683550500000|2023-05-08 12:55:00|29039.3|29032.3|29041.8|29034.8|29044.3|29037.3|29036.8|29029.8|29
1683550800000|2023-05-08 13:00:00|29039.3|29032.3|29036.8|29029.8|29041.8|29034.8|29036.8|29029.8|6
1683551100000|2023-05-08 13:05:00|29031.8|29024.8|29026.8|29019.8|29031.8|29024.8|29026.8|29019.8|47
1683551400000|2023-05-08 13:10:00|29021.8|29014.8|29026.8|29019.8|29026.8|29019.8|29021.8|29014.8|17
1683551700000|2023-05-08 13:15:00|29021.8|29014.8|29031.8|29024.8|29031.8|29024.8|29021.8|29014.8|23
1683552000000|2023-05-08 13:20:00|29036.8|29029.8|29026.8|29019.8|29036.8|29029.8|29026.8|29019.8|46
1683552300000|2023-05-08 13:25:00|29024.3|29017.3|29026.8|29019.8|29031.8|29024.8|29021.8|29014.8|114
1683552600000|2023-05-08 13:30:00|29029.3|29022.3|29001.8|28994.8|29031.8|29024.8|29001.8|28994.8|265
1683552900000|2023-05-08 13:35:00|29006.8|28999.8|29006.8|28999.8|29016.8|29009.8|29006.8|28999.8|180
1683553200000|2023-05-08 13:40:00|29011.8|29004.8|28976.8|28969.8|29011.8|29004.8|28969.3|28962.3|182
1683553500000|2023-05-08 13:45:00|28974.3|28967.3|28961.8|28954.8|28976.8|28969.8|28946.8|28939.8|319
1683553800000|2023-05-08 13:50:00|28956.8|28949.8|28956.8|28949.8|28976.8|28969.8|28946.8|28939.8|87
1683554100000|2023-05-08 13:55:00|28951.8|28944.8|28976.8|28969.8|28976.8|28969.8|28951.8|28944.8|331
1683554400000|2023-05-08 14:00:00|28981.8|28974.8|29006.8|28999.8|29006.8|28999.8|28976.8|28969.8|405
1683554700000|2023-05-08 14:05:00|29004.3|28997.3|28971.8|28964.8|29004.3|28997.3|28969.3|28962.3|91
1683555000000|2023-05-08 14:10:00|28976.8|28969.8|28976.8|28969.8|28981.8|28974.8|28966.8|28959.8|40
1683555300000|2023-05-08 14:15:00|28979.3|28972.3|28991.8|28984.8|28991.8|28984.8|28971.8|28964.8|36
1683555600000|2023-05-08 14:20:00|28994.3|28987.3|28986.8|28979.8|28996.8|28989.8|28981.8|28974.8|26
1683555900000|2023-05-08 14:25:00|28991.8|28984.8|28976.8|28969.8|28991.8|28984.8|28971.8|28964.8|75
1683556200000|2023-05-08 14:30:00|28979.3|28972.3|28981.8|28974.8|28996.8|28989.8|28976.8|28969.8|64
1683556500000|2023-05-08 14:35:00|28979.3|28972.3|28991.8|28984.8|28991.8|28984.8|28976.8|28969.8|74
1683556800000|2023-05-08 14:40:00|28996.8|28989.8|28999.3|28992.3|29006.8|28999.8|28991.8|28984.8|50
1683557100000|2023-05-08 14:45:00|29001.8|28994.8|29001.8|28994.8|29001.8|28994.8|28986.8|28979.8|33
1683557400000|2023-05-08 14:50:00|29006.8|28999.8|29006.8|28999.8|29006.8|28999.8|28996.8|28989.8|68
1683557700000|2023-05-08 14:55:00|29004.3|28997.3|29001.8|28994.8|29011.8|29004.8|29001.8|28994.8|80
1683558000000|2023-05-08 15:00:00|29006.8|28999.8|29016.8|29009.8|29016.8|29009.8|29006.8|28999.8|41
1683558300000|2023-05-08 15:05:00|29011.8|29004.8|29011.8|29004.8|29014.3|29007.3|29006.8|28999.8|47
1683558600000|2023-05-08 15:10:00|29009.3|29002.3|28996.8|28989.8|29011.8|29004.8|28996.8|28989.8|129
1683558900000|2023-05-08 15:15:00|29001.8|28994.8|29001.8|28994.8|29001.8|28994.8|28996.8|28989.8|29
1683559200000|2023-05-08 15:20:00|28999.3|28992.3|28994.3|28987.3|29001.8|28994.8|28991.8|28984.8|67
1683559500000|2023-05-08 15:25:00|28996.8|28989.8|28976.8|28969.8|28996.8|28989.8|28976.8|28969.8|90
1683559800000|2023-05-08 15:30:00|28979.3|28972.3|28984.3|28977.3|28986.8|28979.8|28966.8|28959.8|118
1683560100000|2023-05-08 15:35:00|28981.8|28974.8|28971.8|28964.8|28981.8|28974.8|28971.8|28964.8|29
1683560400000|2023-05-08 15:40:00|28976.8|28969.8|28976.8|28969.8|28979.3|28972.3|28966.8|28959.8|67
1683560700000|2023-05-08 15:45:00|28979.3|28972.3|28981.8|28974.8|28986.8|28979.8|28976.8|28969.8|36
1683561000000|2023-05-08 15:50:00|28976.8|28969.8|28991.8|28984.8|28991.8|28984.8|28976.8|28969.8|24
1683561300000|2023-05-08 15:55:00|28989.3|28982.3|28986.8|28979.8|28991.8|28984.8|28984.3|28977.3|15
1683561600000|2023-05-08 16:00:00|28991.8|28984.8|28979.3|28972.3|28996.8|28989.8|28976.8|28969.8|90
1683561900000|2023-05-08 16:05:00|28976.8|28969.8|28986.8|28979.8|28991.8|28984.8|28976.8|28969.8|20
1683562200000|2023-05-08 16:10:00|28984.3|28977.3|28979.3|28972.3|28989.3|28982.3|28976.8|28969.8|24
1683562500000|2023-05-08 16:15:00|28981.8|28974.8|28981.8|28974.8|28981.8|28974.8|28971.8|28964.8|23
1683562800000|2023-05-08 16:20:00|28979.3|28972.3|28981.8|28974.8|28984.3|28977.3|28976.8|28969.8|34
1683563100000|2023-05-08 16:25:00|28984.3|28977.3|28981.8|28974.8|28986.8|28979.8|28976.8|28969.8|52
1683563400000|2023-05-08 16:30:00|28984.3|28977.3|28986.8|28979.8|28991.8|28984.8|28981.8|28974.8|17
1683563700000|2023-05-08 16:35:00|28991.8|28984.8|28996.8|28989.8|29001.8|28994.8|28991.8|28984.8|47
1683564000000|2023-05-08 16:40:00|28991.8|28984.8|28984.3|28977.3|28991.8|28984.8|28976.8|28969.8|25
1683564300000|2023-05-08 16:45:00|28981.8|28974.8|28976.8|28969.8|28986.8|28979.8|28971.8|28964.8|39
1683564600000|2023-05-08 16:50:00|28974.3|28967.3|28981.8|28974.8|28986.8|28979.8|28971.8|28964.8|28
1683564900000|2023-05-08 16:55:00|28976.8|28969.8|28989.3|28982.3|28994.3|28987.3|28976.8|28969.8|135
1683565200000|2023-05-08 17:00:00|28991.8|28984.8|28986.8|28979.8|28991.8|28984.8|28981.8|28974.8|113
1683565500000|2023-05-08 17:05:00|28989.3|28982.3|28989.3|28982.3|28996.8|28989.8|28986.8|28979.8|41
1683565800000|2023-05-08 17:10:00|28991.8|28984.8|28996.8|28989.8|29001.8|28994.8|28986.8|28979.8|25
1683566100000|2023-05-08 17:15:00|29001.8|28994.8|28996.8|28989.8|29001.8|28994.8|28996.8|28989.8|14
1683566400000|2023-05-08 17:20:00|28999.3|28992.3|29001.8|28994.8|29006.8|28999.8|28999.3|28992.3|57
1683566700000|2023-05-08 17:25:00|29004.3|28997.3|29006.8|28999.8|29006.8|28999.8|29001.8|28994.8|26
1683567000000|2023-05-08 17:30:00|29009.3|29002.3|29019.3|29012.3|29021.8|29014.8|29006.8|28999.8|28
1683567300000|2023-05-08 17:35:00|29021.8|29014.8|29016.8|29009.8|29021.8|29014.8|29011.8|29004.8|50
1683567600000|2023-05-08 17:40:00|29019.3|29012.3|29021.8|29014.8|29021.8|29014.8|29011.8|29004.8|25
1683567900000|2023-05-08 17:45:00|29026.8|29019.8|29029.3|29022.3|29031.8|29024.8|29026.8|29019.8|42
1683568200000|2023-05-08 17:50:00|29026.8|29019.8|29031.8|29024.8|29031.8|29024.8|29026.8|29019.8|14
1683568500000|2023-05-08 17:55:00|29026.8|29019.8|29026.8|29019.8|29031.8|29024.8|29026.8|29019.8|25
1683568800000|2023-05-08 18:00:00|29029.3|29022.3|29021.8|29014.8|29046.8|29039.8|29016.8|29009.8|122
1683569100000|2023-05-08 18:05:00|29024.3|29017.3|28989.3|28982.3|29026.8|29019.8|28971.8|28964.8|223
1683569400000|2023-05-08 18:10:00|28986.8|28979.8|29006.8|28999.8|29006.8|28999.8|28986.8|28979.8|86
1683569700000|2023-05-08 18:15:00|29001.8|28994.8|29021.8|29014.8|29021.8|29014.8|29001.8|28994.8|37
1683570000000|2023-05-08 18:20:00|29024.3|29017.3|29036.8|29029.8|29041.8|29034.8|29024.3|29017.3|48
1683570300000|2023-05-08 18:25:00|29034.3|29027.3|29041.8|29034.8|29041.8|29034.8|29031.8|29024.8|31
1683570600000|2023-05-08 18:30:00|29046.8|29039.8|29046.8|29039.8|29051.8|29044.8|29041.8|29034.8|41
1683570900000|2023-05-08 18:35:00|29049.3|29042.3|29049.3|29042.3|29056.8|29049.8|29041.8|29034.8|53
1683571200000|2023-05-08 18:40:00|29046.8|29039.8|29051.8|29044.8|29056.8|29049.8|29046.8|29039.8|19
1683571500000|2023-05-08 18:45:00|29046.8|29039.8|29056.8|29049.8|29056.8|29049.8|29046.8|29039.8|24
1683571800000|2023-05-08 18:50:00|29061.8|29054.8|29051.8|29044.8|29061.8|29054.8|29046.8|29039.8|39
1683572100000|2023-05-08 18:55:00|29056.8|29049.8|29056.8|29049.8|29061.8|29054.8|29051.8|29044.8|27
1683572400000|2023-05-08 19:00:00|29051.8|29044.8|29051.8|29044.8|29054.3|29047.3|29046.8|29039.8|43
1683572700000|2023-05-08 19:05:00|29054.3|29047.3|29051.8|29044.8|29056.8|29049.8|29051.8|29044.8|30
1683573000000|2023-05-08 19:10:00|29054.3|29047.3|29041.8|29034.8|29056.8|29049.8|29036.8|29029.8|60
1683573300000|2023-05-08 19:15:00|29046.8|29039.8|29041.8|29034.8|29046.8|29039.8|29026.8|29019.8|108
1683573600000|2023-05-08 19:20:00|29044.3|29037.3|29041.8|29034.8|29046.8|29039.8|29036.8|29029.8|24
1683573900000|2023-05-08 19:25:00|29036.8|29029.8|29036.8|29029.8|29041.8|29034.8|29031.8|29024.8|41
1683574200000|2023-05-08 19:30:00|29039.3|29032.3|29036.8|29029.8|29041.8|29034.8|29036.8|29029.8|18
1683574500000|2023-05-08 19:35:00|29039.3|29032.3|29041.8|29034.8|29041.8|29034.8|29036.8|29029.8|76
1683574800000|2023-05-08 19:40:00|29046.8|29039.8|29051.8|29044.8|29051.8|29044.8|29044.3|29037.3|45
1683575100000|2023-05-08 19:45:00|29046.8|29039.8|29051.8|29044.8|29056.8|29049.8|29046.8|29039.8|96
1683575400000|2023-05-08 19:50:00|29054.3|29047.3|29051.8|29044.8|29056.8|29049.8|29044.3|29037.3|48
1683575700000|2023-05-08 19:55:00|29049.3|29042.3|29056.8|29049.8|29056.8|29049.8|29044.3|29037.3|84
1683576000000|2023-05-08 20:00:00|29054.3|29047.3|29041.8|29034.8|29054.3|29047.3|29039.3|29032.3|96
1683576300000|2023-05-08 20:05:00|29039.3|29032.3|29041.8|29034.8|29046.8|29039.8|29039.3|29032.3|40
1683576600000|2023-05-08 20:10:00|29039.3|29032.3|29041.8|29034.8|29046.8|29039.8|29039.3|29032.3|11
1683576900000|2023-05-08 20:15:00|29046.8|29039.8|29046.8|29039.8|29046.8|29039.8|29041.8|29034.8|25
1683577200000|2023-05-08 20:20:00|29049.3|29042.3|29051.8|29044.8|29051.8|29044.8|29046.8|29039.8|22
1683577500000|2023-05-08 20:25:00|||||||||10
1683577800000|2023-05-08 20:30:00|29046.8|29039.8|29046.8|29039.8|29046.8|29039.8|29046.8|29039.8|3
1683578400000|2023-05-08 20:40:00|29041.8|29034.8|29046.8|29039.8|29046.8|29039.8|29041.8|29034.8|29
1683578700000|2023-05-08 20:45:00|29049.3|29042.3|29049.3|29042.3|29049.3|29042.3|29049.3|29042.3|39
1683579000000|2023-05-08 20:50:00|29046.8|29039.8|29036.8|29029.8|29046.8|29039.8|29036.8|29029.8|14
1683579300000|2023-05-08 20:55:00|29039.3|29032.3|29043.3|29028.3|29048.3|29037.3|29036.8|29028.3|22
1683579600000|2023-05-08 21:00:00|29045.8|29030.8|29040.8|29025.8|29045.8|29030.8|29035.8|29020.8|3
1683580200000|2023-05-08 21:10:00|29048.3|29018.3|29048.3|29018.3|29048.3|29018.3|29048.3|29018.3|8993
1683580500000|2023-05-08 21:15:00|29048.2|29018.2|29043.1|29013.1|29048.2|29018.2|29041.2|29011.2|0
1683580800000|2023-05-08 21:20:00|29043.6|29013.6|29043.1|29013.1|29046.4|29016.4|29043.1|29013.1|0
1683581100000|2023-05-08 21:25:00|29044.5|29014.5|29044.1|29014.1|29044.9|29014.9|29044.1|29014.1|0
1683581400000|2023-05-08 21:30:00|29044|29014|29043.2|29013.2|29044.2|29014.2|29043.2|29013.2|0
1683581700000|2023-05-08 21:35:00|29043.3|29013.3|29044.2|29014.2|29044.2|29014.2|29043.3|29013.3|0
1683582000000|2023-05-08 21:40:00|29045.7|29015.7|29044.8|29014.8|29045.7|29015.7|29044.8|29014.8|0
1683582300000|2023-05-08 21:45:00|29044.6|29014.6|29044.6|29014.6|29044.9|29014.9|29044.6|29014.6|0
1683582600000|2023-05-08 21:50:00|29044.7|29014.7|29044.6|29014.6|29045.8|29015.8|29044.6|29014.6|0
1683582900000|2023-05-08 21:55:00|29044.4|29014.4|29044.4|29014.4|29044.4|29014.4|29044.2|29014.2|0
1683583200000|2023-05-08 22:00:00|29039.3|29009.3|29043.6|29013.6|29043.6|29013.6|29035.6|29005.6|0
1683583500000|2023-05-08 22:05:00|29042.4|29012.4|29038.3|29023.3|29043.6|29028.3|29038.3|29011.2|0
1683583800000|2023-05-08 22:10:00|29040.8|29025.8|29038.3|29023.3|29043.3|29028.3|29035.8|29020.8|10
1683584100000|2023-05-08 22:15:00|29035.8|29020.8|29038.3|29023.3|29038.3|29023.3|29035.8|29020.8|0
1683584400000|2023-05-08 22:20:00|29035.8|29020.8|29040.8|29025.8|29040.8|29025.8|29035.8|29020.8|0
1683585000000|2023-05-08 22:30:00|29038.3|29023.3|29035.8|29020.8|29040.8|29025.8|29035.8|29020.8|0
1683585600000|2023-05-08 22:40:00|29038.3|29023.3|29033.3|29018.3|29038.3|29023.3|29033.3|29018.3|1
1683586200000|2023-05-08 22:50:00|29035.8|29020.8|29035.8|29020.8|29035.8|29020.8|29035.8|29020.8|0
1683586500000|2023-05-08 22:55:00|29033.3|29018.3|29030.8|29015.8|29033.3|29018.3|29030.8|29015.8|0
1683586800000|2023-05-08 23:00:00|29035.8|29020.8|29033.3|29018.3|29035.8|29020.8|29033.3|29018.3|17
1683587400000|2023-05-08 23:10:00|29035.8|29020.8|29035.8|29020.8|29035.8|29020.8|29033.3|29018.3|0
1683588000000|2023-05-08 23:20:00|29038.3|29023.3|29035.8|29020.8|29040.8|29025.8|29035.8|29020.8|4
1683588300000|2023-05-08 23:25:00|29030.8|29015.8|29030.8|29015.8|29030.8|29015.8|29030.8|29015.8|7
1683588600000|2023-05-08 23:30:00|29033.3|29018.3|29026.8|29019.8|29033.3|29019.8|29016.8|29009.8|7120
1683588900000|2023-05-08 23:35:00|29031.8|29024.8|29036.8|29029.8|29036.8|29029.8|29031.8|29024.8|55
1683589200000|2023-05-08 23:40:00|29031.8|29024.8|29046.8|29039.8|29046.8|29039.8|29031.8|29024.8|150
1683589500000|2023-05-08 23:45:00|29051.8|29044.8|29036.8|29029.8|29051.8|29044.8|29036.8|29029.8|189
1683589800000|2023-05-08 23:50:00|29039.3|29032.3|29036.8|29029.8|29041.8|29034.8|29034.3|29027.3|163
1683590100000|2023-05-08 23:55:00|29034.3|29027.3|29041.8|29034.8|29041.8|29034.8|29031.8|29024.8|120
1683590400000|2023-05-09 00:00:00|29039.3|29032.3|29071.8|29064.8|29081.8|29074.8|29016.8|29009.8|793
1683590700000|2023-05-09 00:05:00|29069.3|29062.3|29081.8|29074.8|29086.8|29079.8|29046.8|29039.8|355
1683591000000|2023-05-09 00:10:00|29076.8|29069.8|29086.8|29079.8|29091.8|29084.8|29066.8|29059.8|384
1683591300000|2023-05-09 00:15:00|29091.8|29084.8|29071.8|29064.8|29101.8|29094.8|29071.8|29064.8|458
1683591600000|2023-05-09 00:20:00|29069.3|29062.3|29084.3|29077.3|29086.8|29079.8|29066.8|29059.8|285
1683591900000|2023-05-09 00:25:00|29081.8|29074.8|29096.8|29089.8|29096.8|29089.8|29081.8|29074.8|503
1683592200000|2023-05-09 00:30:00|29101.8|29094.8|29091.8|29084.8|29111.8|29104.8|29091.8|29084.8|441
1683592500000|2023-05-09 00:35:00|29086.8|29079.8|29091.8|29084.8|29094.3|29087.3|29071.8|29064.8|261
1683592800000|2023-05-09 00:40:00|29089.3|29082.3|29076.8|29069.8|29091.8|29084.8|29066.8|29059.8|163
1683593100000|2023-05-09 00:45:00|29081.8|29074.8|29076.8|29069.8|29081.8|29074.8|29066.8|29059.8|186
1683593400000|2023-05-09 00:50:00|29079.3|29072.3|29096.8|29089.8|29106.8|29099.8|29079.3|29072.3|222
1683593700000|2023-05-09 00:55:00|29091.8|29084.8|29081.8|29074.8|29091.8|29084.8|29076.8|29069.8|202
1683594000000|2023-05-09 01:00:00|29086.8|29079.8|29101.8|29094.8|29101.8|29094.8|29071.8|29064.8|259
1683594300000|2023-05-09 01:05:00|29111.8|29104.8|29116.8|29109.8|29121.8|29114.8|29096.8|29089.8|512
1683594600000|2023-05-09 01:10:00|29121.8|29114.8|29136.8|29129.8|29136.8|29129.8|29121.8|29114.8|341
1683594900000|2023-05-09 01:15:00|29141.8|29134.8|29139.3|29132.3|29141.8|29134.8|29126.8|29119.8|255
1683595200000|2023-05-09 01:20:00|29141.8|29134.8|29151.8|29144.8|29156.8|29149.8|29136.8|29129.8|378
1683595500000|2023-05-09 01:25:00|29149.3|29142.3|29166.8|29159.8|29176.8|29169.8|29144.3|29137.3|337
1683595800000|2023-05-09 01:30:00|29171.8|29164.8|29146.8|29139.8|29181.8|29174.8|29146.8|29139.8|371
1683596100000|2023-05-09 01:35:00|29141.8|29134.8|29146.8|29139.8|29161.8|29154.8|29136.8|29129.8|308
1683596400000|2023-05-09 01:40:00|29144.3|29137.3|29131.8|29124.8|29156.8|29149.8|29126.8|29119.8|296
1683596700000|2023-05-09 01:45:00|29126.8|29119.8|29131.8|29124.8|29131.8|29124.8|29126.8|29119.8|216
1683597000000|2023-05-09 01:50:00|29136.8|29129.8|29131.8|29124.8|29161.8|29154.8|29131.8|29124.8|253
1683597300000|2023-05-09 01:55:00|29136.8|29129.8|29156.8|29149.8|29161.8|29154.8|29131.8|29124.8|214
1683597600000|2023-05-09 02:00:00|29159.3|29152.3|29156.8|29149.8|29166.8|29159.8|29151.8|29144.8|163
1683597900000|2023-05-09 02:05:00|29159.3|29152.3|29166.8|29159.8|29166.8|29159.8|29156.8|29149.8|121
1683598200000|2023-05-09 02:10:00|29164.3|29157.3|29156.8|29149.8|29176.8|29169.8|29156.8|29149.8|165
1683598500000|2023-05-09 02:15:00|29159.3|29152.3|29169.3|29162.3|29176.8|29169.8|29151.8|29144.8|259
1683598800000|2023-05-09 02:20:00|29166.8|29159.8|29181.8|29174.8|29181.8|29174.8|29166.8|29159.8|179
1683599100000|2023-05-09 02:25:00|29184.3|29177.3|29171.8|29164.8|29191.8|29184.8|29171.8|29164.8|476
1683599400000|2023-05-09 02:30:00|29166.8|29159.8|29181.8|29174.8|29184.3|29177.3|29166.8|29159.8|149
1683599700000|2023-05-09 02:35:00|29184.3|29177.3|29196.8|29189.8|29196.8|29189.8|29181.8|29174.8|220
1683600000000|2023-05-09 02:40:00|29194.3|29187.3|29191.8|29184.8|29196.8|29189.8|29191.8|29184.8|227
1683600300000|2023-05-09 02:45:00|29196.8|29189.8|29191.8|29184.8|29201.8|29194.8|29191.8|29184.8|127
1683600600000|2023-05-09 02:50:00|29186.8|29179.8|29186.8|29179.8|29191.8|29184.8|29186.8|29179.8|55
1683600900000|2023-05-09 02:55:00|29189.3|29182.3|29191.8|29184.8|29196.8|29189.8|29189.3|29182.3|45
1683601200000|2023-05-09 03:00:00|29194.3|29187.3|29201.8|29194.8|29201.8|29194.8|29194.3|29187.3|104
1683601500000|2023-05-09 03:05:00|29199.3|29192.3|29191.8|29184.8|29201.8|29194.8|29191.8|29184.8|104
1683601800000|2023-05-09 03:10:00|29196.8|29189.8|29196.8|29189.8|29201.8|29194.8|29196.8|29189.8|110
1683602100000|2023-05-09 03:15:00|29194.3|29187.3|29191.8|29184.8|29194.3|29187.3|29191.8|29184.8|82
1683602400000|2023-05-09 03:20:00|29186.8|29179.8|29191.8|29184.8|29191.8|29184.8|29181.8|29174.8|118
1683602700000|2023-05-09 03:25:00|29186.8|29179.8|29191.8|29184.8|29191.8|29184.8|29186.8|29179.8|52
1683603000000|2023-05-09 03:30:00|29189.3|29182.3|29196.8|29189.8|29201.8|29194.8|29189.3|29182.3|140
1683603300000|2023-05-09 03:35:00|29201.8|29194.8|29186.8|29179.8|29201.8|29194.8|29186.8|29179.8|167
1683603600000|2023-05-09 03:40:00|29189.3|29182.3|29191.8|29184.8|29194.3|29187.3|29186.8|29179.8|71
1683603900000|2023-05-09 03:45:00|29196.8|29189.8|29191.8|29184.8|29196.8|29189.8|29186.8|29179.8|77
1683604200000|2023-05-09 03:50:00|29196.8|29189.8|29206.8|29199.8|29206.8|29199.8|29196.8|29189.8|272
1683604500000|2023-05-09 03:55:00|29211.8|29204.8|29211.8|29204.8|29211.8|29204.8|29211.8|29204.8|133
1683604800000|2023-05-09 04:00:00|29206.8|29199.8|29216.8|29209.8|29221.8|29214.8|29201.8|29194.8|240
1683605100000|2023-05-09 04:05:00|29219.3|29212.3|29221.8|29214.8|29221.8|29214.8|29216.8|29209.8|125
1683605400000|2023-05-09 04:10:00|29216.8|29209.8|29221.8|29214.8|29221.8|29214.8|29211.8|29204.8|210
1683605700000|2023-05-09 04:15:00|29226.8|29219.8|29231.8|29224.8|29231.8|29224.8|29221.8|29214.8|120
1683606000000|2023-05-09 04:20:00|29236.8|29229.8|29231.8|29224.8|29236.8|29229.8|29226.8|29219.8|175
1683606300000|2023-05-09 04:25:00|29234.3|29227.3|29246.8|29239.8|29246.8|29239.8|29234.3|29227.3|87
1683606600000|2023-05-09 04:30:00|29251.8|29244.8|29241.8|29234.8|29251.8|29244.8|29241.8|29234.8|378
1683606900000|2023-05-09 04:35:00|29246.8|29239.8|29241.8|29234.8|29246.8|29239.8|29236.8|29229.8|244
1683607200000|2023-05-09 04:40:00|29239.3|29232.3|29246.8|29239.8|29246.8|29239.8|29236.8|29229.8|112
1683607500000|2023-05-09 04:45:00|29251.8|29244.8|29236.8|29229.8|29251.8|29244.8|29236.8|29229.8|185
1683607800000|2023-05-09 04:50:00|29239.3|29232.3|29236.8|29229.8|29241.8|29234.8|29236.8|29229.8|135
1683608100000|2023-05-09 04:55:00|29239.3|29232.3|29246.8|29239.8|29246.8|29239.8|29236.8|29229.8|98
1683608400000|2023-05-09 05:00:00|29251.8|29244.8|29241.8|29234.8|29251.8|29244.8|29241.8|29234.8|249
1683608700000|2023-05-09 05:05:00|29239.3|29232.3|29241.8|29234.8|29251.8|29244.8|29239.3|29232.3|431
1683609000000|2023-05-09 05:10:00|29244.3|29237.3|29251.8|29244.8|29251.8|29244.8|29241.8|29234.8|572
1683609300000|2023-05-09 05:15:00|29246.8|29239.8|29256.8|29249.8|29256.8|29249.8|29246.8|29239.8|195
1683609600000|2023-05-09 05:20:00|29259.3|29252.3|29251.8|29244.8|29261.8|29254.8|29251.8|29244.8|501
1683609900000|2023-05-09 05:25:00|29254.3|29247.3|29246.8|29239.8|29254.3|29247.3|29246.8|29239.8|256
1683610200000|2023-05-09 05:30:00|29249.3|29242.3|29241.8|29234.8|29256.8|29249.8|29241.8|29234.8|255
1683610500000|2023-05-09 05:35:00|29244.3|29237.3|29251.8|29244.8|29261.8|29254.8|29241.8|29234.8|387
1683610800000|2023-05-09 05:40:00|29249.3|29242.3|29251.8|29244.8|29256.8|29249.8|29246.8|29239.8|265
1683611100000|2023-05-09 05:45:00|29246.8|29239.8|29236.8|29229.8|29246.8|29239.8|29236.8|29229.8|602
1683611400000|2023-05-09 05:50:00|29234.3|29227.3|29226.8|29219.8|29236.8|29229.8|29226.8|29219.8|550
1683611700000|2023-05-09 05:55:00|29231.8|29224.8|29236.8|29229.8|29241.8|29234.8|29231.8|29224.8|1056
1683612000000|2023-05-09 06:00:00|29241.8|29234.8|29251.8|29244.8|29251.8|29244.8|29236.8|29229.8|1562
1683612300000|2023-05-09 06:05:00|29246.8|29239.8|29236.8|29229.8|29251.8|29244.8|29236.8|29229.8|551
1683612600000|2023-05-09 06:10:00|29239.3|29232.3|29239.3|29232.3|29269.3|29262.3|29236.8|29229.8|1317
1683612900000|2023-05-09 06:15:00|29241.8|29234.8|29236.8|29229.8|29246.8|29239.8|29236.8|29229.8|305
1683613200000|2023-05-09 06:20:00|29241.8|29234.8|29226.8|29219.8|29241.8|29234.8|29226.8|29219.8|168
1683613500000|2023-05-09 06:25:00|29221.8|29214.8|29219.3|29212.3|29226.8|29219.8|29216.8|29209.8|146
1683613800000|2023-05-09 06:30:00|29221.8|29214.8|29226.8|29219.8|29229.3|29222.3|29221.8|29214.8|38
1683614100000|2023-05-09 06:35:00|29224.3|29217.3|29224.3|29217.3|29226.8|29219.8|29221.8|29214.8|32
1683614400000|2023-05-09 06:40:00|29221.8|29214.8|29221.8|29214.8|29221.8|29214.8|29221.8|29214.8|19
1683614700000|2023-05-09 06:45:00|29224.3|29217.3|29221.8|29214.8|29226.8|29219.8|29221.8|29214.8|8
1683615000000|2023-05-09 06:50:00|29216.8|29209.8|29221.8|29214.8|29221.8|29214.8|29216.8|29209.8|20
1683615300000|2023-05-09 06:55:00|29219.3|29212.3|29216.8|29209.8|29221.8|29214.8|29211.8|29204.8|108
1683615600000|2023-05-09 07:00:00|29219.3|29212.3|29216.8|29209.8|29221.8|29214.8|29214.3|29207.3|116
1683615900000|2023-05-09 07:05:00|29214.3|29207.3|29211.8|29204.8|29216.8|29209.8|29206.8|29199.8|286
1683616200000|2023-05-09 07:10:00|29216.8|29209.8|29216.8|29209.8|29221.8|29214.8|29216.8|29209.8|176
1683616500000|2023-05-09 07:15:00|29221.8|29214.8|29221.8|29214.8|29226.8|29219.8|29216.8|29209.8|135
1683616800000|2023-05-09 07:20:00|29219.3|29212.3|29221.8|29214.8|29226.8|29219.8|29214.3|29207.3|78
1683617100000|2023-05-09 07:25:00|29224.3|29217.3|29221.8|29214.8|29231.8|29224.8|29216.8|29209.8|140
1683617400000|2023-05-09 07:30:00|29219.3|29212.3|29191.8|29184.8|29219.3|29212.3|29191.8|29184.8|385
1683617700000|2023-05-09 07:35:00|29186.8|29179.8|29166.8|29159.8|29191.8|29184.8|29166.8|29159.8|261
1683618000000|2023-05-09 07:40:00|29169.3|29162.3|29176.8|29169.8|29176.8|29169.8|29166.8|29159.8|114
1683618300000|2023-05-09 07:45:00|29174.3|29167.3|29166.8|29159.8|29176.8|29169.8|29164.3|29157.3|57
1683618600000|2023-05-09 07:50:00|29171.8|29164.8|29174.3|29167.3|29181.8|29174.8|29166.8|29159.8|90
1683618900000|2023-05-09 07:55:00|29171.8|29164.8|29161.8|29154.8|29176.8|29169.8|29161.8|29154.8|35
1683619200000|2023-05-09 08:00:00|29164.3|29157.3|29166.8|29159.8|29181.8|29174.8|29161.8|29154.8|102
1683619500000|2023-05-09 08:05:00|29171.8|29164.8|29166.8|29159.8|29176.8|29169.8|29161.8|29154.8|92
1683619800000|2023-05-09 08:10:00|29161.8|29154.8|29161.8|29154.8|29169.3|29162.3|29156.8|29149.8|158
1683620100000|2023-05-09 08:15:00|29159.3|29152.3|29166.8|29159.8|29166.8|29159.8|29156.8|29149.8|40
1683620400000|2023-05-09 08:20:00|29164.3|29157.3|29166.8|29159.8|29171.8|29164.8|29161.8|29154.8|55
1683620700000|2023-05-09 08:25:00|29161.8|29154.8|29159.3|29152.3|29161.8|29154.8|29151.8|29144.8|72
1683621000000|2023-05-09 08:30:00|29156.8|29149.8|29141.8|29134.8|29159.3|29152.3|29131.8|29124.8|134
1683621300000|2023-05-09 08:35:00|29139.3|29132.3|29141.8|29134.8|29141.8|29134.8|29131.8|29124.8|14
1683621600000|2023-05-09 08:40:00|29139.3|29132.3|29131.8|29124.8|29141.8|29134.8|29126.8|29119.8|103
1683621900000|2023-05-09 08:45:00|29129.3|29122.3|29131.8|29124.8|29136.8|29129.8|29126.8|29119.8|40
1683622200000|2023-05-09 08:50:00|29129.3|29122.3|29151.8|29144.8|29151.8|29144.8|29126.8|29119.8|11
1683622500000|2023-05-09 08:55:00|29146.8|29139.8|29141.8|29134.8|29151.8|29144.8|29134.3|29127.3|57
1683622800000|2023-05-09 09:00:00|29144.3|29137.3|29161.8|29154.8|29161.8|29154.8|29141.8|29134.8|78
1683623100000|2023-05-09 09:05:00|29164.3|29157.3|29156.8|29149.8|29171.8|29164.8|29151.8|29144.8|95
1683623400000|2023-05-09 09:10:00|29161.8|29154.8|29146.8|29139.8|29161.8|29154.8|29146.8|29139.8|46
1683623700000|2023-05-09 09:15:00|29144.3|29137.3|29146.8|29139.8|29154.3|29147.3|29141.8|29134.8|38
1683624000000|2023-05-09 09:20:00|29149.3|29142.3|29136.8|29129.8|29149.3|29142.3|29136.8|29129.8|102
1683624300000|2023-05-09 09:25:00|29134.3|29127.3|29146.8|29139.8|29146.8|29139.8|29134.3|29127.3|60
1683624600000|2023-05-09 09:30:00|29144.3|29137.3|29146.8|29139.8|29151.8|29144.8|29141.8|29134.8|18
1683624900000|2023-05-09 09:35:00|29149.3|29142.3|29146.8|29139.8|29156.8|29149.8|29146.8|29139.8|16
1683625200000|2023-05-09 09:40:00|29149.3|29142.3|29151.8|29144.8|29156.8|29149.8|29146.8|29139.8|17
1683625500000|2023-05-09 09:45:00|29149.3|29142.3|29141.8|29134.8|29151.8|29144.8|29141.8|29134.8|11
1683625800000|2023-05-09 09:50:00|29139.3|29132.3|29131.8|29124.8|29141.8|29134.8|29121.8|29114.8|74
1683626100000|2023-05-09 09:55:00|29134.3|29127.3|29131.8|29124.8|29141.8|29134.8|29131.8|29124.8|120
1683626400000|2023-05-09 10:00:00|29136.8|29129.8|29126.8|29119.8|29136.8|29129.8|29126.8|29119.8|77
1683626700000|2023-05-09 10:05:00|29129.3|29122.3|29126.8|29119.8|29131.8|29124.8|29126.8|29119.8|31
1683627000000|2023-05-09 10:10:00|29129.3|29122.3|29131.8|29124.8|29131.8|29124.8|29126.8|29119.8|13
1683627300000|2023-05-09 10:15:00|29129.3|29122.3|29126.8|29119.8|29131.8|29124.8|29121.8|29114.8|35
1683627600000|2023-05-09 10:20:00|29131.8|29124.8|29126.8|29119.8|29131.8|29124.8|29126.8|29119.8|36
1683627900000|2023-05-09 10:25:00|29129.3|29122.3|29126.8|29119.8|29129.3|29122.3|29121.8|29114.8|44
1683628200000|2023-05-09 10:30:00|29124.3|29117.3|29141.8|29134.8|29141.8|29134.8|29121.8|29114.8|57
1683628500000|2023-05-09 10:35:00|29139.3|29132.3|29141.8|29134.8|29146.8|29139.8|29136.8|29129.8|26
1683628800000|2023-05-09 10:40:00|29144.3|29137.3|29141.8|29134.8|29146.8|29139.8|29136.8|29129.8|75
1683629100000|2023-05-09 10:45:00|29136.8|29129.8|29139.3|29132.3|29141.8|29134.8|29136.8|29129.8|24
1683629400000|2023-05-09 10:50:00|29141.8|29134.8|29136.8|29129.8|29141.8|29134.8|29131.8|29124.8|3
1683629700000|2023-05-09 10:55:00|29134.3|29127.3|29126.8|29119.8|29134.3|29127.3|29126.8|29119.8|57
1683630000000|2023-05-09 11:00:00|29129.3|29122.3|29131.8|29124.8|29136.8|29129.8|29126.8|29119.8|68
1683630300000|2023-05-09 11:05:00|29126.8|29119.8|29129.3|29122.3|29131.8|29124.8|29126.8|29119.8|29
1683630600000|2023-05-09 11:10:00|29131.8|29124.8|29131.8|29124.8|29136.8|29129.8|29126.8|29119.8|30
1683630900000|2023-05-09 11:15:00|29129.3|29122.3|29129.3|29122.3|29131.8|29124.8|29126.8|29119.8|11
1683631200000|2023-05-09 11:20:00|29131.8|29124.8|29131.8|29124.8|29136.8|29129.8|29126.8|29119.8|29
1683631500000|2023-05-09 11:25:00|29129.3|29122.3|29131.8|29124.8|29131.8|29124.8|29121.8|29114.8|31
1683631800000|2023-05-09 11:30:00|29129.3|29122.3|29126.8|29119.8|29129.3|29122.3|29119.3|29112.3|23
1683632100000|2023-05-09 11:35:00|29124.3|29117.3|29121.8|29114.8|29131.8|29124.8|29121.8|29114.8|10
1683632400000|2023-05-09 11:40:00|29126.8|29119.8|29136.8|29129.8|29136.8|29129.8|29124.3|29117.3|47
1683632700000|2023-05-09 11:45:00|29134.3|29127.3|29151.8|29144.8|29151.8|29144.8|29131.8|29124.8|48
1683633000000|2023-05-09 11:50:00|29149.3|29142.3|29151.8|29144.8|29151.8|29144.8|29141.8|29134.8|54
1683633300000|2023-05-09 11:55:00|29146.8|29139.8|29151.8|29144.8|29151.8|29144.8|29146.8|29139.8|60
1683633600000|2023-05-09 12:00:00|29154.3|29147.3|29161.8|29154.8|29161.8|29154.8|29151.8|29144.8|86
1683633900000|2023-05-09 12:05:00|29156.8|29149.8|29171.8|29164.8|29176.8|29169.8|29156.8|29149.8|44
1683634200000|2023-05-09 12:10:00|29176.8|29169.8|29181.8|29174.8|29181.8|29174.8|29176.8|29169.8|58
1683634500000|2023-05-09 12:15:00|29176.8|29169.8|29181.8|29174.8|29181.8|29174.8|29176.8|29169.8|79
1683634800000|2023-05-09 12:20:00|29186.8|29179.8|29176.8|29169.8|29186.8|29179.8|29176.8|29169.8|99
1683635100000|2023-05-09 12:25:00|29179.3|29172.3|29186.8|29179.8|29186.8|29179.8|29176.8|29169.8|27
1683635400000|2023-05-09 12:30:00|29184.3|29177.3|29191.8|29184.8|29191.8|29184.8|29181.8|29174.8|149
1683635700000|2023-05-09 12:35:00|29186.8|29179.8|29191.8|29184.8|29196.8|29189.8|29181.8|29174.8|146
1683636000000|2023-05-09 12:40:00|29194.3|29187.3|29174.3|29167.3|29196.8|29189.8|29171.8|29164.8|90
1683636300000|2023-05-09 12:45:00|29171.8|29164.8|29171.8|29164.8|29176.8|29169.8|29161.8|29154.8|17
1683636600000|2023-05-09 12:50:00|29166.8|29159.8|29171.8|29164.8|29171.8|29164.8|29161.8|29154.8|60
1683636900000|2023-05-09 12:55:00|29166.8|29159.8|29171.8|29164.8|29171.8|29164.8|29166.8|29159.8|10
1683637200000|2023-05-09 13:00:00|29176.8|29169.8|29189.3|29182.3|29191.8|29184.8|29176.8|29169.8|125
1683637500000|2023-05-09 13:05:00|29191.8|29184.8|29196.8|29189.8|29201.8|29194.8|29191.8|29184.8|78
1683637800000|2023-05-09 13:10:00|29194.3|29187.3|29176.8|29169.8|29196.8|29189.8|29176.8|29169.8|205
1683638100000|2023-05-09 13:15:00|29179.3|29172.3|29176.8|29169.8|29186.8|29179.8|29176.8|29169.8|88
1683638400000|2023-05-09 13:20:00|29179.3|29172.3|29176.8|29169.8|29181.8|29174.8|29176.8|29169.8|83
1683638700000|2023-05-09 13:25:00|29171.8|29164.8|29176.8|29169.8|29181.8|29174.8|29171.8|29164.8|49
1683639000000|2023-05-09 13:30:00|29179.3|29172.3|29179.3|29172.3|29181.8|29174.8|29156.8|29149.8|363
1683639300000|2023-05-09 13:35:00|29181.8|29174.8|29171.8|29164.8|29181.8|29174.8|29166.8|29159.8|87
1683639600000|2023-05-09 13:40:00|29176.8|29169.8|29191.8|29184.8|29206.8|29199.8|29171.8|29164.8|160
1683639900000|2023-05-09 13:45:00|29194.3|29187.3|29181.8|29174.8|29201.8|29194.8|29176.8|29169.8|143
1683640200000|2023-05-09 13:50:00|29179.3|29172.3|29176.8|29169.8|29181.8|29174.8|29171.8|29164.8|118
1683640500000|2023-05-09 13:55:00|29181.8|29174.8|29191.8|29184.8|29204.3|29197.3|29171.8|29164.8|110
1683640800000|2023-05-09 14:00:00|29196.8|29189.8|29191.8|29184.8|29206.8|29199.8|29181.8|29174.8|188
1683641100000|2023-05-09 14:05:00|29196.8|29189.8|29161.8|29154.8|29196.8|29189.8|29156.8|29149.8|182
1683641400000|2023-05-09 14:10:00|29156.8|29149.8|29156.8|29149.8|29161.8|29154.8|29146.8|29139.8|185
1683641700000|2023-05-09 14:15:00|29161.8|29154.8|29164.3|29157.3|29179.3|29172.3|29154.3|29147.3|136
1683642000000|2023-05-09 14:20:00|29161.8|29154.8|29161.8|29154.8|29169.3|29162.3|29156.8|29149.8|87
1683642300000|2023-05-09 14:25:00|29166.8|29159.8|29161.8|29154.8|29176.8|29169.8|29156.8|29149.8|89
1683642600000|2023-05-09 14:30:00|29166.8|29159.8|29156.8|29149.8|29166.8|29159.8|29151.8|29144.8|126
1683642900000|2023-05-09 14:35:00|29161.8|29154.8|29176.8|29169.8|29181.8|29174.8|29154.3|29147.3|125
1683643200000|2023-05-09 14:40:00|29179.3|29172.3|29191.8|29184.8|29191.8|29184.8|29176.8|29169.8|124
1683643500000|2023-05-09 14:45:00|29196.8|29189.8|29196.8|29189.8|29196.8|29189.8|29186.8|29179.8|144
1683643800000|2023-05-09 14:50:00|29191.8|29184.8|29201.8|29194.8|29206.8|29199.8|29191.8|29184.8|227
1683644100000|2023-05-09 14:55:00|29206.8|29199.8|29206.8|29199.8|29211.8|29204.8|29201.8|29194.8|109
1683644400000|2023-05-09 15:00:00|29211.8|29204.8|29219.3|29212.3|29221.8|29214.8|29206.8|29199.8|137
1683644700000|2023-05-09 15:05:00|29216.8|29209.8|29226.8|29219.8|29231.8|29224.8|29211.8|29204.8|163
1683645000000|2023-05-09 15:10:00|29224.3|29217.3|29211.8|29204.8|29226.8|29219.8|29196.8|29189.8|157
1683645300000|2023-05-09 15:15:00|29216.8|29209.8|29236.8|29229.8|29236.8|29229.8|29211.8|29204.8|138
1683645600000|2023-05-09 15:20:00|29241.8|29234.8|29231.8|29224.8|29241.8|29234.8|29221.8|29214.8|98
1683645900000|2023-05-09 15:25:00|29229.3|29222.3|29221.8|29214.8|29231.8|29224.8|29216.8|29209.8|60
1683646200000|2023-05-09 15:30:00|29224.3|29217.3|29239.3|29232.3|29239.3|29232.3|29216.8|29209.8|305
1683646500000|2023-05-09 15:35:00|29241.8|29234.8|29226.8|29219.8|29246.8|29239.8|29216.8|29209.8|275
1683646800000|2023-05-09 15:40:00|29229.3|29222.3|29221.8|29214.8|29231.8|29224.8|29221.8|29214.8|93
1683647100000|2023-05-09 15:45:00|29226.8|29219.8|29231.8|29224.8|29236.8|29229.8|29226.8|29219.8|60
1683647400000|2023-05-09 15:50:00|29236.8|29229.8|29229.3|29222.3|29236.8|29229.8|29221.8|29214.8|109
1683647700000|2023-05-09 15:55:00|29231.8|29224.8|29226.8|29219.8|29231.8|29224.8|29216.8|29209.8|68
1683648000000|2023-05-09 16:00:00|29221.8|29214.8|29226.8|29219.8|29231.8|29224.8|29221.8|29214.8|52
1683648300000|2023-05-09 16:05:00|29231.8|29224.8|29231.8|29224.8|29241.8|29234.8|29226.8|29219.8|237
1683648600000|2023-05-09 16:10:00|29226.8|29219.8|29226.8|29219.8|29236.8|29229.8|29226.8|29219.8|67
1683648900000|2023-05-09 16:15:00|29224.3|29217.3|29226.8|29219.8|29231.8|29224.8|29221.8|29214.8|54
1683649200000|2023-05-09 16:20:00|29229.3|29222.3|29231.8|29224.8|29231.8|29224.8|29216.8|29209.8|84
1683649500000|2023-05-09 16:25:00|29229.3|29222.3|29221.8|29214.8|29231.8|29224.8|29221.8|29214.8|30
1683649800000|2023-05-09 16:30:00|29226.8|29219.8|29231.8|29224.8|29236.8|29229.8|29221.8|29214.8|124
1683650100000|2023-05-09 16:35:00|29234.3|29227.3|29226.8|29219.8|29236.8|29229.8|29221.8|29214.8|49
1683650400000|2023-05-09 16:40:00|29231.8|29224.8|29234.3|29227.3|29236.8|29229.8|29226.8|29219.8|85
1683650700000|2023-05-09 16:45:00|29231.8|29224.8|29241.8|29234.8|29241.8|29234.8|29231.8|29224.8|24
1683651000000|2023-05-09 16:50:00|29236.8|29229.8|29251.8|29244.8|29251.8|29244.8|29236.8|29229.8|49
1683651300000|2023-05-09 16:55:00|29256.8|29249.8|29256.8|29249.8|29259.3|29252.3|29246.8|29239.8|132
1683651600000|2023-05-09 17:00:00|29259.3|29252.3|29251.8|29244.8|29261.8|29254.8|29246.8|29239.8|90
1683651900000|2023-05-09 17:05:00|29246.8|29239.8|29251.8|29244.8|29254.3|29247.3|29246.8|29239.8|33
1683652200000|2023-05-09 17:10:00|29246.8|29239.8|29241.8|29234.8|29251.8|29244.8|29236.8|29229.8|33
1683652500000|2023-05-09 17:15:00|29244.3|29237.3|29236.8|29229.8|29246.8|29239.8|29231.8|29224.8|105
1683652800000|2023-05-09 17:20:00|29239.3|29232.3|29231.8|29224.8|29241.8|29234.8|29231.8|29224.8|80
1683653100000|2023-05-09 17:25:00|29236.8|29229.8|29241.8|29234.8|29246.8|29239.8|29231.8|29224.8|26
1683653400000|2023-05-09 17:30:00|29244.3|29237.3|29251.8|29244.8|29251.8|29244.8|29241.8|29234.8|66
1683653700000|2023-05-09 17:35:00|29249.3|29242.3|29246.8|29239.8|29251.8|29244.8|29241.8|29234.8|19
1683654000000|2023-05-09 17:40:00|29249.3|29242.3|29246.8|29239.8|29251.8|29244.8|29246.8|29239.8|22
1683654300000|2023-05-09 17:45:00|29241.8|29234.8|29251.8|29244.8|29256.8|29249.8|29241.8|29234.8|37
1683654600000|2023-05-09 17:50:00|29246.8|29239.8|29261.8|29254.8|29261.8|29254.8|29246.8|29239.8|21
1683654900000|2023-05-09 17:55:00|29266.8|29259.8|29266.8|29259.8|29271.8|29264.8|29261.8|29254.8|85
1683655200000|2023-05-09 18:00:00|29271.8|29264.8|29271.8|29264.8|29271.8|29264.8|29266.8|29259.8|104
1683655500000|2023-05-09 18:05:00|29266.8|29259.8|29271.8|29264.8|29271.8|29264.8|29261.8|29254.8|115
1683655800000|2023-05-09 18:10:00|29266.8|29259.8|29261.8|29254.8|29266.8|29259.8|29256.8|29249.8|19
1683656100000|2023-05-09 18:15:00|29266.8|29259.8|29256.8|29249.8|29266.8|29259.8|29256.8|29249.8|25
1683656400000|2023-05-09 18:20:00|29259.3|29252.3|29256.8|29249.8|29264.3|29257.3|29256.8|29249.8|105
1683656700000|2023-05-09 18:25:00|29254.3|29247.3|29251.8|29244.8|29261.8|29254.8|29251.8|29244.8|50
1683657000000|2023-05-09 18:30:00|29256.8|29249.8|29261.8|29254.8|29266.8|29259.8|29251.8|29244.8|59
1683657300000|2023-05-09 18:35:00|29264.3|29257.3|29256.8|29249.8|29264.3|29257.3|29256.8|29249.8|48
1683657600000|2023-05-09 18:40:00|29259.3|29252.3|29256.8|29249.8|29266.8|29259.8|29256.8|29249.8|37
1683657900000|2023-05-09 18:45:00|29261.8|29254.8|29261.8|29254.8|29261.8|29254.8|29261.8|29254.8|12
1683658200000|2023-05-09 18:50:00|29266.8|29259.8|29239.3|29232.3|29266.8|29259.8|29236.8|29229.8|92
1683658500000|2023-05-09 18:55:00|29236.8|29229.8|29251.8|29244.8|29256.8|29249.8|29236.8|29229.8|61
1683658800000|2023-05-09 19:00:00|29249.3|29242.3|29251.8|29244.8|29256.8|29249.8|29241.8|29234.8|74
1683659100000|2023-05-09 19:05:00|29249.3|29242.3|29251.8|29244.8|29256.8|29249.8|29246.8|29239.8|73
1683659400000|2023-05-09 19:10:00|29249.3|29242.3|29246.8|29239.8|29251.8|29244.8|29246.8|29239.8|17
1683659700000|2023-05-09 19:15:00|29241.8|29234.8|29241.8|29234.8|29251.8|29244.8|29239.3|29232.3|213
1683660000000|2023-05-09 19:20:00|29246.8|29239.8|29241.8|29234.8|29251.8|29244.8|29236.8|29229.8|142
1683660300000|2023-05-09 19:25:00|29246.8|29239.8|29241.8|29234.8|29246.8|29239.8|29236.8|29229.8|31
1683660600000|2023-05-09 19:30:00|29239.3|29232.3|29246.8|29239.8|29251.8|29244.8|29236.8|29229.8|175
1683660900000|2023-05-09 19:35:00|29249.3|29242.3|29246.8|29239.8|29256.8|29249.8|29246.8|29239.8|191
1683661200000|2023-05-09 19:40:00|29241.8|29234.8|29236.8|29229.8|29241.8|29234.8|29231.8|29224.8|91
1683661500000|2023-05-09 19:45:00|29231.8|29224.8|29241.8|29234.8|29241.8|29234.8|29231.8|29224.8|140
1683661800000|2023-05-09 19:50:00|29236.8|29229.8|29241.8|29234.8|29246.8|29239.8|29236.8|29229.8|100
1683662100000|2023-05-09 19:55:00|29239.3|29232.3|29231.8|29224.8|29241.8|29234.8|29226.8|29219.8|215
1683662400000|2023-05-09 20:00:00|29229.3|29222.3|29236.8|29229.8|29236.8|29229.8|29229.3|29222.3|69
1683662700000|2023-05-09 20:05:00|29234.3|29227.3|29241.8|29234.8|29244.3|29237.3|29234.3|29227.3|9
1683663000000|2023-05-09 20:10:00|29239.3|29232.3|29236.8|29229.8|29241.8|29234.8|29236.8|29229.8|16
1683663300000|2023-05-09 20:15:00|||||||||42
1683663600000|2023-05-09 20:20:00|29234.3|29227.3|29231.8|29224.8|29236.8|29229.8|29231.8|29224.8|38
1683663900000|2023-05-09 20:25:00|||||||||14
1683664500000|2023-05-09 20:35:00|29234.3|29227.3|29231.8|29224.8|29234.3|29227.3|29231.8|29224.8|7
1683665100000|2023-05-09 20:45:00|29234.3|29227.3|29226.8|29219.8|29234.3|29227.3|29226.8|29219.8|14
1683665400000|2023-05-09 20:50:00|29224.3|29217.3|29224.3|29217.3|29226.8|29219.8|29224.3|29217.3|31
1683665700000|2023-05-09 20:55:00|29221.8|29214.8|29218.3|29203.3|29224.3|29217.3|29211.8|29200.8|65
1683666000000|2023-05-09 21:00:00|29215.8|29200.8|29205.8|29190.8|29220.8|29205.8|29200.8|29185.8|3
1683666600000|2023-05-09 21:10:00|29208.3|29193.3|29218.4|29188.4|29218.4|29193.3|29205.8|29185.1|9249
1683666900000|2023-05-09 21:15:00|29217.1|29187.1|29217.8|29187.8|29219|29189|29216.4|29186.4|0
1683667200000|2023-05-09 21:20:00|29218.2|29188.2|29216.6|29186.6|29219.5|29189.5|29215.9|29185.9|0
1683667500000|2023-05-09 21:25:00|29216.7|29186.7|29216.7|29186.7|29216.7|29186.7|29215.5|29185.5|0
1683667800000|2023-05-09 21:30:00|29216|29186|29216.6|29186.6|29216.6|29186.6|29216|29186|0
1683668100000|2023-05-09 21:35:00|29216.4|29186.4|29212.2|29182.2|29216.4|29186.4|29212.2|29182.2|0
1683668400000|2023-05-09 21:40:00|29212|29182|29215.5|29185.5|29215.5|29185.5|29212|29182|0
1683668700000|2023-05-09 21:45:00|29215.4|29185.4|29229.2|29199.2|29229.4|29199.4|29215.4|29185.4|0
1683669000000|2023-05-09 21:50:00|29230.1|29200.1|29231|29201|29231.4|29201.4|29230|29200|0
1683669300000|2023-05-09 21:55:00|29231.6|29201.6|29230.2|29200.2|29231.6|29201.6|29229.6|29199.6|0
1683669600000|2023-05-09 22:00:00|29225.2|29195.2|29203.3|29188.3|29226.4|29203.3|29200.8|29185.8|18
1683669900000|2023-05-09 22:05:00|29205.8|29190.8|29205.8|29190.8|29205.8|29190.8|29205.8|29190.8|0
1683670200000|2023-05-09 22:10:00|29208.3|29193.3|29210.8|29195.8|29215.8|29200.8|29200.8|29185.8|21
1683670500000|2023-05-09 22:15:00|29213.3|29198.3|29213.3|29198.3|29213.3|29198.3|29210.8|29195.8|2
1683670800000|2023-05-09 22:20:00|29210.8|29195.8|29210.8|29195.8|29210.8|29195.8|29210.8|29195.8|0
1683671100000|2023-05-09 22:25:00|29213.3|29198.3|29210.8|29195.8|29213.3|29198.3|29210.8|29195.8|0
1683671400000|2023-05-09 22:30:00|29213.3|29198.3|29213.3|29198.3|29213.3|29198.3|29210.8|29195.8|0
1683671700000|2023-05-09 22:35:00|29210.8|29195.8|29210.8|29195.8|29213.3|29198.3|29210.8|29195.8|0
1683672000000|2023-05-09 22:40:00|29213.3|29198.3|29213.3|29198.3|29213.3|29198.3|29210.8|29195.8|1
1683673200000|2023-05-09 23:00:00|29210.8|29195.8|29213.3|29198.3|29213.3|29198.3|29210.8|29195.8|0
1683673500000|2023-05-09 23:05:00|29210.8|29195.8|29213.3|29198.3|29213.3|29198.3|29210.8|29195.8|1
1683673800000|2023-05-09 23:10:00|29210.8|29195.8|29205.8|29190.8|29210.8|29195.8|29200.8|29185.8|103
1683674100000|2023-05-09 23:15:00|29203.3|29188.3|29210.8|29195.8|29210.8|29195.8|29203.3|29188.3|23
1683674400000|2023-05-09 23:20:00|29213.3|29198.3|29215.8|29200.8|29215.8|29200.8|29210.8|29195.8|8
1683674700000|2023-05-09 23:25:00|29213.3|29198.3|29215.8|29200.8|29215.8|29200.8|29210.8|29195.8|2
1683675000000|2023-05-09 23:30:00|29218.3|29203.3|29221.8|29214.8|29221.8|29214.8|29216.8|29203.3|10243
1683675300000|2023-05-09 23:35:00|29219.3|29212.3|29219.3|29212.3|29221.8|29214.8|29216.8|29209.8|33
1683675600000|2023-05-09 23:40:00|29221.8|29214.8|29241.8|29234.8|29241.8|29234.8|29221.8|29214.8|89
1683675900000|2023-05-09 23:45:00|29239.3|29232.3|29241.8|29234.8|29246.8|29239.8|29231.8|29224.8|139
1683676200000|2023-05-09 23:50:00|29236.8|29229.8|29231.8|29224.8|29244.3|29237.3|29226.8|29219.8|80
1683676500000|2023-05-09 23:55:00|29236.8|29229.8|29236.8|29229.8|29244.3|29237.3|29236.8|29229.8|61
1683676800000|2023-05-10 00:00:00|29231.8|29224.8|29191.8|29184.8|29231.8|29224.8|29176.8|29169.8|670
1683677100000|2023-05-10 00:05:00|29189.3|29182.3|29186.8|29179.8|29201.8|29194.8|29166.8|29159.8|439
1683677400000|2023-05-10 00:10:00|29189.3|29182.3|29191.8|29184.8|29211.8|29204.8|29181.8|29174.8|385
1683677700000|2023-05-10 00:15:00|29189.3|29182.3|29201.8|29194.8|29201.8|29194.8|29181.8|29174.8|280
1683678000000|2023-05-10 00:20:00|29199.3|29192.3|29186.8|29179.8|29204.3|29197.3|29184.3|29177.3|236
1683678300000|2023-05-10 00:25:00|29181.8|29174.8|29161.8|29154.8|29181.8|29174.8|29156.8|29149.8|360
1683678600000|2023-05-10 00:30:00|29156.8|29149.8|29161.8|29154.8|29161.8|29154.8|29141.8|29134.8|328
1683678900000|2023-05-10 00:35:00|29159.3|29152.3|29151.8|29144.8|29161.8|29154.8|29136.8|29129.8|279
1683679200000|2023-05-10 00:40:00|29154.3|29147.3|29136.8|29129.8|29156.8|29149.8|29134.3|29127.3|254
1683679500000|2023-05-10 00:45:00|29141.8|29134.8|29111.8|29104.8|29141.8|29134.8|29106.8|29099.8|430
1683679800000|2023-05-10 00:50:00|29109.3|29102.3|29116.8|29109.8|29136.8|29129.8|29106.8|29099.8|314
1683680100000|2023-05-10 00:55:00|29119.3|29112.3|29146.8|29139.8|29149.3|29142.3|29119.3|29112.3|250
1683680400000|2023-05-10 01:00:00|29149.3|29142.3|29156.8|29149.8|29169.3|29162.3|29146.8|29139.8|213
1683680700000|2023-05-10 01:05:00|29161.8|29154.8|29136.8|29129.8|29161.8|29154.8|29126.8|29119.8|303
1683681000000|2023-05-10 01:10:00|29141.8|29134.8|29151.8|29144.8|29151.8|29144.8|29131.8|29124.8|158
1683681300000|2023-05-10 01:15:00|29146.8|29139.8|29131.8|29124.8|29151.8|29144.8|29126.8|29119.8|283
1683681600000|2023-05-10 01:20:00|29126.8|29119.8|29126.8|29119.8|29136.8|29129.8|29121.8|29114.8|163
1683681900000|2023-05-10 01:25:00|29124.3|29117.3|29116.8|29109.8|29126.8|29119.8|29111.8|29104.8|164
1683682200000|2023-05-10 01:30:00|29119.3|29112.3|29116.8|29109.8|29141.8|29134.8|29111.8|29104.8|272
1683682500000|2023-05-10 01:35:00|29119.3|29112.3|29116.8|29109.8|29121.8|29114.8|29111.8|29104.8|121
1683682800000|2023-05-10 01:40:00|29119.3|29112.3|29116.8|29109.8|29121.8|29114.8|29101.8|29094.8|241
1683683100000|2023-05-10 01:45:00|29119.3|29112.3|29131.8|29124.8|29131.8|29124.8|29116.8|29109.8|189
1683683400000|2023-05-10 01:50:00|29129.3|29122.3|29121.8|29114.8|29131.8|29124.8|29116.8|29109.8|81
1683683700000|2023-05-10 01:55:00|29116.8|29109.8|29116.8|29109.8|29119.3|29112.3|29106.8|29099.8|121
1683684000000|2023-05-10 02:00:00|29121.8|29114.8|29116.8|29109.8|29131.8|29124.8|29116.8|29109.8|107
1683684300000|2023-05-10 02:05:00|29119.3|29112.3|29106.8|29099.8|29121.8|29114.8|29106.8|29099.8|122
1683684600000|2023-05-10 02:10:00|29111.8|29104.8|29096.8|29089.8|29116.8|29109.8|29096.8|29089.8|188
1683684900000|2023-05-10 02:15:00|29094.3|29087.3|29106.8|29099.8|29106.8|29099.8|29086.8|29079.8|168
1683685200000|2023-05-10 02:20:00|29111.8|29104.8|29121.8|29114.8|29121.8|29114.8|29101.8|29094.8|140
1683685500000|2023-05-10 02:25:00|29124.3|29117.3|29116.8|29109.8|29126.8|29119.8|29111.8|29104.8|364
1683685800000|2023-05-10 02:30:00|29119.3|29112.3|29121.8|29114.8|29131.8|29124.8|29116.8|29109.8|99
1683686100000|2023-05-10 02:35:00|29119.3|29112.3|29114.3|29107.3|29121.8|29114.8|29111.8|29104.8|139
1683686400000|2023-05-10 02:40:00|29111.8|29104.8|29116.8|29109.8|29116.8|29109.8|29111.8|29104.8|40
1683686700000|2023-05-10 02:45:00|29121.8|29114.8|29121.8|29114.8|29121.8|29114.8|29116.8|29109.8|50
1683687000000|2023-05-10 02:50:00|29119.3|29112.3|29121.8|29114.8|29121.8|29114.8|29111.8|29104.8|87
1683687300000|2023-05-10 02:55:00|||||||||5
1683687600000|2023-05-10 03:00:00|29124.3|29117.3|29126.8|29119.8|29126.8|29119.8|29124.3|29117.3|112
1683687900000|2023-05-10 03:05:00|29129.3|29122.3|29121.8|29114.8|29129.3|29122.3|29121.8|29114.8|41
1683688200000|2023-05-10 03:10:00|29124.3|29117.3|29121.8|29114.8|29126.8|29119.8|29121.8|29114.8|54
1683688500000|2023-05-10 03:15:00|29124.3|29117.3|29121.8|29114.8|29126.8|29119.8|29121.8|29114.8|24
1683688800000|2023-05-10 03:20:00|29116.8|29109.8|29116.8|29109.8|29116.8|29109.8|29116.8|29109.8|18
1683689100000|2023-05-10 03:25:00|29119.3|29112.3|29121.8|29114.8|29121.8|29114.8|29116.8|29109.8|44
1683689400000|2023-05-10 03:30:00|29119.3|29112.3|29106.8|29099.8|29121.8|29114.8|29106.8|29099.8|170
1683689700000|2023-05-10 03:35:00|29104.3|29097.3|29091.8|29084.8|29104.3|29097.3|29089.3|29082.3|104
1683690000000|2023-05-10 03:40:00|29096.8|29089.8|29096.8|29089.8|29096.8|29089.8|29091.8|29084.8|62
1683690300000|2023-05-10 03:45:00|29099.3|29092.3|29091.8|29084.8|29101.8|29094.8|29081.8|29074.8|155
1683690600000|2023-05-10 03:50:00|29096.8|29089.8|29076.8|29069.8|29101.8|29094.8|29076.8|29069.8|152
1683690900000|2023-05-10 03:55:00|29081.8|29074.8|29081.8|29074.8|29081.8|29074.8|29076.8|29069.8|111
1683691200000|2023-05-10 04:00:00|29086.8|29079.8|29089.3|29082.3|29094.3|29087.3|29086.8|29079.8|390
1683691500000|2023-05-10 04:05:00|29086.8|29079.8|29086.8|29079.8|29091.8|29084.8|29086.8|29079.8|39
1683691800000|2023-05-10 04:10:00|29091.8|29084.8|29091.8|29084.8|29101.8|29094.8|29086.8|29079.8|213
1683692100000|2023-05-10 04:15:00|29086.8|29079.8|29096.8|29089.8|29096.8|29089.8|29086.8|29079.8|73
1683692400000|2023-05-10 04:20:00|||||||||44
1683692700000|2023-05-10 04:25:00|29101.8|29094.8|29111.8|29104.8|29114.3|29107.3|29096.8|29089.8|231
1683693000000|2023-05-10 04:30:00|29116.8|29109.8|29121.8|29114.8|29126.8|29119.8|29116.8|29109.8|119
1683693300000|2023-05-10 04:35:00|29126.8|29119.8|29136.8|29129.8|29136.8|29129.8|29126.8|29119.8|239
1683693600000|2023-05-10 04:40:00|29126.8|29119.8|29131.8|29124.8|29136.8|29129.8|29126.8|29119.8|258
1683693900000|2023-05-10 04:45:00|29136.8|29129.8|29146.8|29139.8|29146.8|29139.8|29136.8|29129.8|115
1683694200000|2023-05-10 04:50:00|29141.8|29134.8|29141.8|29134.8|29146.8|29139.8|29136.8|29129.8|175
1683694500000|2023-05-10 04:55:00|29146.8|29139.8|29161.8|29154.8|29161.8|29154.8|29146.8|29139.8|296
1683694800000|2023-05-10 05:00:00|29156.8|29149.8|29146.8|29139.8|29161.8|29154.8|29141.8|29134.8|362
1683695100000|2023-05-10 05:05:00|29144.3|29137.3|29136.8|29129.8|29146.8|29139.8|29131.8|29124.8|411
1683695400000|2023-05-10 05:10:00|29131.8|29124.8|29146.8|29139.8|29146.8|29139.8|29129.3|29122.3|237
1683695700000|2023-05-10 05:15:00|29141.8|29134.8|29146.8|29139.8|29146.8|29139.8|29136.8|29129.8|144
1683696000000|2023-05-10 05:20:00|29149.3|29142.3|29146.8|29139.8|29156.8|29149.8|29146.8|29139.8|318
1683696300000|2023-05-10 05:25:00|29141.8|29134.8|29131.8|29124.8|29144.3|29137.3|29131.8|29124.8|206
1683696600000|2023-05-10 05:30:00|29136.8|29129.8|29136.8|29129.8|29141.8|29134.8|29131.8|29124.8|138
1683696900000|2023-05-10 05:35:00|29134.3|29127.3|29111.8|29104.8|29136.8|29129.8|29111.8|29104.8|240
1683697200000|2023-05-10 05:40:00|29116.8|29109.8|29121.8|29114.8|29126.8|29119.8|29111.8|29104.8|238
1683697500000|2023-05-10 05:45:00|29126.8|29119.8|29126.8|29119.8|29136.8|29129.8|29121.8|29114.8|247
1683697800000|2023-05-10 05:50:00|29131.8|29124.8|29136.8|29129.8|29136.8|29129.8|29126.8|29119.8|169
1683698100000|2023-05-10 05:55:00|29131.8|29124.8|29141.8|29134.8|29146.8|29139.8|29131.8|29124.8|1036
1683698400000|2023-05-10 06:00:00|29136.8|29129.8|29161.8|29154.8|29161.8|29154.8|29136.8|29129.8|1117
1683698700000|2023-05-10 06:05:00|29159.3|29152.3|29141.8|29134.8|29159.3|29152.3|29136.8|29129.8|396
1683699000000|2023-05-10 06:10:00|29144.3|29137.3|29141.8|29134.8|29151.8|29144.8|29141.8|29134.8|162
1683699300000|2023-05-10 06:15:00|29146.8|29139.8|29151.8|29144.8|29151.8|29144.8|29146.8|29139.8|171
1683699600000|2023-05-10 06:20:00|29156.8|29149.8|29154.3|29147.3|29166.8|29159.8|29154.3|29147.3|89
1683699900000|2023-05-10 06:25:00|29156.8|29149.8|29151.8|29144.8|29159.3|29152.3|29151.8|29144.8|41
1683700200000|2023-05-10 06:30:00|||||||||8
1683700500000|2023-05-10 06:35:00|29154.3|29147.3|29146.8|29139.8|29156.8|29149.8|29146.8|29139.8|55
1683700800000|2023-05-10 06:40:00|29151.8|29144.8|29151.8|29144.8|29151.8|29144.8|29151.8|29144.8|38
1683701100000|2023-05-10 06:45:00|29149.3|29142.3|29149.3|29142.3|29151.8|29144.8|29149.3|29142.3|4
1683701400000|2023-05-10 06:50:00|29146.8|29139.8|29156.8|29149.8|29159.3|29152.3|29146.8|29139.8|37
1683701700000|2023-05-10 06:55:00|29159.3|29152.3|29146.8|29139.8|29161.8|29154.8|29146.8|29139.8|45
1683702000000|2023-05-10 07:00:00|29151.8|29144.8|29156.8|29149.8|29171.8|29164.8|29151.8|29144.8|122
1683702300000|2023-05-10 07:05:00|29151.8|29144.8|29156.8|29149.8|29159.3|29152.3|29141.8|29134.8|125
1683702600000|2023-05-10 07:10:00|29159.3|29152.3|29156.8|29149.8|29166.8|29159.8|29141.8|29134.8|78
1683702900000|2023-05-10 07:15:00|29159.3|29152.3|29154.3|29147.3|29159.3|29152.3|29141.8|29134.8|47
1683703200000|2023-05-10 07:20:00|29151.8|29144.8|29151.8|29144.8|29156.8|29149.8|29146.8|29139.8|23
1683703500000|2023-05-10 07:25:00|29149.3|29142.3|29146.8|29139.8|29156.8|29149.8|29146.8|29139.8|10
1683703800000|2023-05-10 07:30:00|29151.8|29144.8|29146.8|29139.8|29151.8|29144.8|29134.3|29127.3|115
1683704100000|2023-05-10 07:35:00|29144.3|29137.3|29116.8|29109.8|29146.8|29139.8|29114.3|29107.3|127
1683704400000|2023-05-10 07:40:00|29114.3|29107.3|29121.8|29114.8|29126.8|29119.8|29111.8|29104.8|93
1683704700000|2023-05-10 07:45:00|29116.8|29109.8|29109.3|29102.3|29116.8|29109.8|29101.8|29094.8|78
1683705000000|2023-05-10 07:50:00|29111.8|29104.8|29099.3|29092.3|29111.8|29104.8|29096.8|29089.8|48
1683705300000|2023-05-10 07:55:00|29101.8|29094.8|29056.8|29049.8|29101.8|29094.8|29051.8|29044.8|189
1683705600000|2023-05-10 08:00:00|29054.3|29047.3|29046.8|29039.8|29061.8|29054.8|29031.8|29024.8|186
1683705900000|2023-05-10 08:05:00|29044.3|29037.3|29041.8|29034.8|29046.8|29039.8|29021.8|29014.8|119
1683706200000|2023-05-10 08:10:00|29039.3|29032.3|29056.8|29049.8|29061.8|29054.8|29039.3|29032.3|70
1683706500000|2023-05-10 08:15:00|29059.3|29052.3|29056.8|29049.8|29066.8|29059.8|29056.8|29049.8|71
1683706800000|2023-05-10 08:20:00|29059.3|29052.3|29051.8|29044.8|29064.3|29057.3|29046.8|29039.8|50
1683707100000|2023-05-10 08:25:00|29054.3|29047.3|29071.8|29064.8|29071.8|29064.8|29046.8|29039.8|71
1683707400000|2023-05-10 08:30:00|29069.3|29062.3|29071.8|29064.8|29076.8|29069.8|29066.8|29059.8|91
1683707700000|2023-05-10 08:35:00|29074.3|29067.3|29086.8|29079.8|29089.3|29082.3|29071.8|29064.8|87
1683708000000|2023-05-10 08:40:00|29084.3|29077.3|29081.8|29074.8|29086.8|29079.8|29081.8|29074.8|45
1683708300000|2023-05-10 08:45:00|29076.8|29069.8|29076.8|29069.8|29086.8|29079.8|29071.8|29064.8|48
1683708600000|2023-05-10 08:50:00|29074.3|29067.3|29081.8|29074.8|29081.8|29074.8|29071.8|29064.8|30
1683708900000|2023-05-10 08:55:00|29079.3|29072.3|29071.8|29064.8|29081.8|29074.8|29071.8|29064.8|5
1683709200000|2023-05-10 09:00:00|29074.3|29067.3|29076.8|29069.8|29076.8|29069.8|29069.3|29062.3|21
1683709500000|2023-05-10 09:05:00|29074.3|29067.3|29056.8|29049.8|29076.8|29069.8|29056.8|29049.8|20
1683709800000|2023-05-10 09:10:00|29059.3|29052.3|29061.8|29054.8|29066.8|29059.8|29056.8|29049.8|9
1683710100000|2023-05-10 09:15:00|29064.3|29057.3|29064.3|29057.3|29076.8|29069.8|29064.3|29057.3|22
1683710400000|2023-05-10 09:20:00|29066.8|29059.8|29076.8|29069.8|29076.8|29069.8|29061.8|29054.8|4
1683710700000|2023-05-10 09:25:00|29081.8|29074.8|29076.8|29069.8|29081.8|29074.8|29076.8|29069.8|10
1683711000000|2023-05-10 09:30:00|29074.3|29067.3|29081.8|29074.8|29086.8|29079.8|29071.8|29064.8|36
1683711300000|2023-05-10 09:35:00|29084.3|29077.3|29076.8|29069.8|29084.3|29077.3|29076.8|29069.8|51
1683711600000|2023-05-10 09:40:00|29081.8|29074.8|29071.8|29064.8|29081.8|29074.8|29071.8|29064.8|73
1683711900000|2023-05-10 09:45:00|29069.3|29062.3|29081.8|29074.8|29086.8|29079.8|29066.8|29059.8|19
1683712200000|2023-05-10 09:50:00|29079.3|29072.3|29076.8|29069.8|29081.8|29074.8|29071.8|29064.8|26
1683712500000|2023-05-10 09:55:00|29071.8|29064.8|29071.8|29064.8|29074.3|29067.3|29066.8|29059.8|19
1683712800000|2023-05-10 10:00:00|29069.3|29062.3|29056.8|29049.8|29069.3|29062.3|29056.8|29049.8|9
1683713100000|2023-05-10 10:05:00|29059.3|29052.3|29061.8|29054.8|29066.8|29059.8|29056.8|29049.8|38
1683713400000|2023-05-10 10:10:00|29064.3|29057.3|29061.8|29054.8|29066.8|29059.8|29056.8|29049.8|33
1683713700000|2023-05-10 10:15:00|29056.8|29049.8|29061.8|29054.8|29061.8|29054.8|29056.8|29049.8|19
1683714000000|2023-05-10 10:20:00|29066.8|29059.8|29066.8|29059.8|29071.8|29064.8|29064.3|29057.3|8
1683714300000|2023-05-10 10:25:00|29069.3|29062.3|29066.8|29059.8|29071.8|29064.8|29064.3|29057.3|42
1683714600000|2023-05-10 10:30:00|29064.3|29057.3|29071.8|29064.8|29071.8|29064.8|29061.8|29054.8|12
1683714900000|2023-05-10 10:35:00|29069.3|29062.3|29066.8|29059.8|29071.8|29064.8|29064.3|29057.3|7
1683715200000|2023-05-10 10:40:00|29061.8|29054.8|29064.3|29057.3|29066.8|29059.8|29061.8|29054.8|4
1683715500000|2023-05-10 10:45:00|29061.8|29054.8|29066.8|29059.8|29071.8|29064.8|29061.8|29054.8|1
1683715800000|2023-05-10 10:50:00|29061.8|29054.8|29066.8|29059.8|29071.8|29064.8|29061.8|29054.8|18
1683716100000|2023-05-10 10:55:00|29069.3|29062.3|29076.8|29069.8|29076.8|29069.8|29066.8|29059.8|25
1683716400000|2023-05-10 11:00:00|29071.8|29064.8|29076.8|29069.8|29076.8|29069.8|29071.8|29064.8|22
1683716700000|2023-05-10 11:05:00|29071.8|29064.8|29069.3|29062.3|29076.8|29069.8|29066.8|29059.8|18
1683717000000|2023-05-10 11:10:00|29071.8|29064.8|29071.8|29064.8|29076.8|29069.8|29066.8|29059.8|9
1683717300000|2023-05-10 11:15:00|29074.3|29067.3|29071.8|29064.8|29076.8|29069.8|29066.8|29059.8|9
1683717600000|2023-05-10 11:20:00|29069.3|29062.3|29071.8|29064.8|29076.8|29069.8|29069.3|29062.3|17
1683717900000|2023-05-10 11:25:00|29074.3|29067.3|29081.8|29074.8|29081.8|29074.8|29071.8|29064.8|39
1683718200000|2023-05-10 11:30:00|29076.8|29069.8|29081.8|29074.8|29086.8|29079.8|29076.8|29069.8|84
1683718500000|2023-05-10 11:35:00|29079.3|29072.3|29086.8|29079.8|29086.8|29079.8|29076.8|29069.8|11
1683718800000|2023-05-10 11:40:00|29089.3|29082.3|29086.8|29079.8|29091.8|29084.8|29086.8|29079.8|42
1683719100000|2023-05-10 11:45:00|29091.8|29084.8|29096.8|29089.8|29101.8|29094.8|29089.3|29082.3|93
1683719400000|2023-05-10 11:50:00|29091.8|29084.8|29091.8|29084.8|29096.8|29089.8|29086.8|29079.8|81
1683719700000|2023-05-10 11:55:00|29094.3|29087.3|29086.8|29079.8|29094.3|29087.3|29086.8|29079.8|66
1683720000000|2023-05-10 12:00:00|29081.8|29074.8|29091.8|29084.8|29094.3|29087.3|29071.8|29064.8|91
1683720300000|2023-05-10 12:05:00|29094.3|29087.3|29081.8|29074.8|29096.8|29089.8|29076.8|29069.8|41
1683720600000|2023-05-10 12:10:00|29086.8|29079.8|29084.3|29077.3|29086.8|29079.8|29076.8|29069.8|50
1683720900000|2023-05-10 12:15:00|29081.8|29074.8|29091.8|29084.8|29094.3|29087.3|29081.8|29074.8|105
1683721200000|2023-05-10 12:20:00|29096.8|29089.8|29091.8|29084.8|29096.8|29089.8|29086.8|29079.8|39
1683721500000|2023-05-10 12:25:00|29096.8|29089.8|29096.8|29089.8|29096.8|29089.8|29086.8|29079.8|174
1683721800000|2023-05-10 12:30:00|29086.8|29079.8|29131.8|29124.8|29156.8|29149.8|29086.8|29079.8|738
1683722100000|2023-05-10 12:35:00|29126.8|29119.8|29121.8|29114.8|29141.8|29134.8|29114.3|29107.3|276
1683722400000|2023-05-10 12:40:00|29124.3|29117.3|29176.8|29169.8|29176.8|29169.8|29111.8|29104.8|378
1683722700000|2023-05-10 12:45:00|29174.3|29167.3|29191.8|29184.8|29196.8|29189.8|29166.8|29159.8|164
1683723000000|2023-05-10 12:50:00|29194.3|29187.3|29166.8|29159.8|29196.8|29189.8|29166.8|29159.8|216
1683723300000|2023-05-10 12:55:00|29169.3|29162.3|29191.8|29184.8|29191.8|29184.8|29166.8|29159.8|80
1683723600000|2023-05-10 13:00:00|29186.8|29179.8|29181.8|29174.8|29196.8|29189.8|29176.8|29169.8|234
1683723900000|2023-05-10 13:05:00|29186.8|29179.8|29206.8|29199.8|29209.3|29202.3|29186.8|29179.8|172
1683724200000|2023-05-10 13:10:00|29209.3|29202.3|29226.8|29219.8|29231.8|29224.8|29196.8|29189.8|63
1683724500000|2023-05-10 13:15:00|29224.3|29217.3|29209.3|29202.3|29231.8|29224.8|29206.8|29199.8|153
1683724800000|2023-05-10 13:20:00|29211.8|29204.8|29191.8|29184.8|29211.8|29204.8|29186.8|29179.8|170
1683725100000|2023-05-10 13:25:00|29189.3|29182.3|29186.8|29179.8|29196.8|29189.8|29186.8|29179.8|77
1683725400000|2023-05-10 13:30:00|29189.3|29182.3|29161.8|29154.8|29191.8|29184.8|29156.8|29149.8|537
1683725700000|2023-05-10 13:35:00|29166.8|29159.8|29114.3|29107.3|29166.8|29159.8|29111.8|29104.8|477
1683726000000|2023-05-10 13:40:00|29111.8|29104.8|29071.8|29064.8|29116.8|29109.8|29054.3|29047.3|594
1683726300000|2023-05-10 13:45:00|29066.8|29059.8|29011.8|29004.8|29066.8|29059.8|29001.8|28994.8|504
1683726600000|2023-05-10 13:50:00|29016.8|29009.8|28986.8|28979.8|29021.8|29014.8|28981.8|28974.8|727
1683726900000|2023-05-10 13:55:00|28989.3|28982.3|29056.8|29049.8|29061.8|29054.8|28986.8|28979.8|621
1683727200000|2023-05-10 14:00:00|29059.3|29052.3|29091.8|29084.8|29091.8|29084.8|29056.8|29049.8|348
1683727500000|2023-05-10 14:05:00|29089.3|29082.3|29101.8|29094.8|29111.8|29104.8|29081.8|29074.8|277
1683727800000|2023-05-10 14:10:00|29099.3|29092.3|29091.8|29084.8|29111.8|29104.8|29084.3|29077.3|188
1683728100000|2023-05-10 14:15:00|29094.3|29087.3|29046.8|29039.8|29101.8|29094.8|29036.8|29029.8|387
1683728400000|2023-05-10 14:20:00|29049.3|29042.3|29066.8|29059.8|29076.8|29069.8|29046.8|29039.8|306
1683728700000|2023-05-10 14:25:00|29071.8|29064.8|29039.3|29032.3|29074.3|29067.3|29036.8|29029.8|207
1683729000000|2023-05-10 14:30:00|29041.8|29034.8|29046.8|29039.8|29066.8|29059.8|29041.8|29034.8|190
1683729300000|2023-05-10 14:35:00|29051.8|29044.8|29021.8|29014.8|29051.8|29044.8|29016.8|29009.8|191
1683729600000|2023-05-10 14:40:00|29024.3|29017.3|28996.8|28989.8|29036.8|29029.8|28994.3|28987.3|185
1683729900000|2023-05-10 14:45:00|28994.3|28987.3|28996.8|28989.8|29016.8|29009.8|28976.8|28969.8|413
1683730200000|2023-05-10 14:50:00|28991.8|28984.8|29006.8|28999.8|29014.3|29007.3|28981.8|28974.8|143
1683730500000|2023-05-10 14:55:00|29004.3|28997.3|29006.8|28999.8|29006.8|28999.8|28986.8|28979.8|124
1683730800000|2023-05-10 15:00:00|29009.3|29002.3|29011.8|29004.8|29021.8|29014.8|29006.8|28999.8|147
1683731100000|2023-05-10 15:05:00|29016.8|29009.8|29031.8|29024.8|29031.8|29024.8|29006.8|28999.8|68
1683731400000|2023-05-10 15:10:00|29029.3|29022.3|29019.3|29012.3|29036.8|29029.8|29019.3|29012.3|64
1683731700000|2023-05-10 15:15:00|29021.8|29014.8|29041.8|29034.8|29044.3|29037.3|29016.8|29009.8|273
1683732000000|2023-05-10 15:20:00|29044.3|29037.3|29056.8|29049.8|29056.8|29049.8|29044.3|29037.3|192
1683732300000|2023-05-10 15:25:00|29051.8|29044.8|29056.8|29049.8|29061.8|29054.8|29051.8|29044.8|396
1683732600000|2023-05-10 15:30:00|29059.3|29052.3|29071.8|29064.8|29076.8|29069.8|29056.8|29049.8|307
1683732900000|2023-05-10 15:35:00|29074.3|29067.3|29056.8|29049.8|29074.3|29067.3|29056.8|29049.8|48
1683733200000|2023-05-10 15:40:00|29059.3|29052.3|29061.8|29054.8|29076.8|29069.8|29056.8|29049.8|26
1683733500000|2023-05-10 15:45:00|29064.3|29057.3|29066.8|29059.8|29071.8|29064.8|29059.3|29052.3|30
1683733800000|2023-05-10 15:50:00|29064.3|29057.3|29061.8|29054.8|29071.8|29064.8|29061.8|29054.8|61
1683734100000|2023-05-10 15:55:00|29059.3|29052.3|29061.8|29054.8|29071.8|29064.8|29046.8|29039.8|148
1683734400000|2023-05-10 16:00:00|29059.3|29052.3|29046.8|29039.8|29066.8|29059.8|29031.8|29024.8|155
1683734700000|2023-05-10 16:05:00|29041.8|29034.8|29036.8|29029.8|29041.8|29034.8|29031.8|29024.8|23
1683735000000|2023-05-10 16:10:00|29034.3|29027.3|29034.3|29027.3|29041.8|29034.8|29021.8|29014.8|333
1683735300000|2023-05-10 16:15:00|29031.8|29024.8|29031.8|29024.8|29034.3|29027.3|29021.8|29014.8|83
1683735600000|2023-05-10 16:20:00|29026.8|29019.8|29036.8|29029.8|29036.8|29029.8|29021.8|29014.8|90
1683735900000|2023-05-10 16:25:00|29041.8|29034.8|29031.8|29024.8|29041.8|29034.8|29026.8|29019.8|37
1683736200000|2023-05-10 16:30:00|29034.3|29027.3|29026.8|29019.8|29034.3|29027.3|29016.8|29009.8|52
1683736500000|2023-05-10 16:35:00|29021.8|29014.8|29021.8|29014.8|29026.8|29019.8|29011.8|29004.8|28
1683736800000|2023-05-10 16:40:00|29026.8|29019.8|29021.8|29014.8|29031.8|29024.8|29016.8|29009.8|27
1683737100000|2023-05-10 16:45:00|29019.3|29012.3|29006.8|28999.8|29021.8|29014.8|29004.3|28997.3|35
1683737400000|2023-05-10 16:50:00|29004.3|28997.3|28999.3|28992.3|29019.3|29012.3|28996.8|28989.8|36
1683737700000|2023-05-10 16:55:00|28996.8|28989.8|28996.8|28989.8|29001.8|28994.8|28986.8|28979.8|82
1683738000000|2023-05-10 17:00:00|28991.8|28984.8|28986.8|28979.8|28996.8|28989.8|28981.8|28974.8|122
1683738300000|2023-05-10 17:05:00|28989.3|28982.3|28976.8|28969.8|29001.8|28994.8|28976.8|28969.8|79
1683738600000|2023-05-10 17:10:00|28979.3|28972.3|28971.8|28964.8|28986.8|28979.8|28966.8|28959.8|104
1683738900000|2023-05-10 17:15:00|28966.8|28959.8|28961.8|28954.8|28971.8|28964.8|28956.8|28949.8|89
1683739200000|2023-05-10 17:20:00|28964.3|28957.3|28931.8|28924.8|28966.8|28959.8|28931.8|28924.8|316
1683739500000|2023-05-10 17:25:00|28929.3|28922.3|28926.8|28919.8|28931.8|28924.8|28916.8|28909.8|501
1683739800000|2023-05-10 17:30:00|28921.8|28914.8|28921.8|28914.8|28941.8|28934.8|28911.8|28904.8|167
1683740100000|2023-05-10 17:35:00|28924.3|28917.3|28901.8|28894.8|28931.8|28924.8|28901.8|28894.8|148
1683740400000|2023-05-10 17:40:00|28906.8|28899.8|28916.8|28909.8|28916.8|28909.8|28901.8|28894.8|194
1683740700000|2023-05-10 17:45:00|28911.8|28904.8|28941.8|28934.8|28941.8|28934.8|28911.8|28904.8|81
1683741000000|2023-05-10 17:50:00|28939.3|28932.3|28946.8|28939.8|28956.8|28949.8|28931.8|28924.8|123
1683741300000|2023-05-10 17:55:00|28951.8|28944.8|28961.8|28954.8|28966.8|28959.8|28946.8|28939.8|24
1683741600000|2023-05-10 18:00:00|28964.3|28957.3|28971.8|28964.8|28976.8|28969.8|28964.3|28957.3|120
1683741900000|2023-05-10 18:05:00|28974.3|28967.3|28976.8|28969.8|28981.8|28974.8|28966.8|28959.8|115
1683742200000|2023-05-10 18:10:00|28981.8|28974.8|28981.8|28974.8|28991.8|28984.8|28976.8|28969.8|93
1683742500000|2023-05-10 18:15:00|28986.8|28979.8|28986.8|28979.8|28991.8|28984.8|28979.3|28972.3|84
1683742800000|2023-05-10 18:20:00|28984.3|28977.3|28981.8|28974.8|28991.8|28984.8|28976.8|28969.8|79
1683743100000|2023-05-10 18:25:00|28979.3|28972.3|28991.8|28984.8|29001.8|28994.8|28976.8|28969.8|25
1683743400000|2023-05-10 18:30:00|28996.8|28989.8|29001.8|28994.8|29001.8|28994.8|28986.8|28979.8|55
1683743700000|2023-05-10 18:35:00|28999.3|28992.3|29001.8|28994.8|29006.8|28999.8|28996.8|28989.8|42
1683744000000|2023-05-10 18:40:00|29004.3|28997.3|29014.3|29007.3|29021.8|29014.8|28996.8|28989.8|134
1683744300000|2023-05-10 18:45:00|29016.8|29009.8|29001.8|28994.8|29021.8|29014.8|29001.8|28994.8|52
1683744600000|2023-05-10 18:50:00|29004.3|28997.3|29001.8|28994.8|29011.8|29004.8|28996.8|28989.8|52
1683744900000|2023-05-10 18:55:00|28999.3|28992.3|29011.8|29004.8|29011.8|29004.8|28999.3|28992.3|57
1683745200000|2023-05-10 19:00:00|29009.3|29002.3|29016.8|29009.8|29019.3|29012.3|29006.8|28999.8|115
1683745500000|2023-05-10 19:05:00|29021.8|29014.8|29021.8|29014.8|29029.3|29022.3|29011.8|29004.8|161
1683745800000|2023-05-10 19:10:00|29024.3|29017.3|29016.8|29009.8|29031.8|29024.8|29014.3|29007.3|219
1683746100000|2023-05-10 19:15:00|29014.3|29007.3|29031.8|29024.8|29031.8|29024.8|29011.8|29004.8|178
1683746400000|2023-05-10 19:20:00|29036.8|29029.8|29056.8|29049.8|29056.8|29049.8|29036.8|29029.8|131
1683746700000|2023-05-10 19:25:00|29059.3|29052.3|29061.8|29054.8|29079.3|29072.3|29056.8|29049.8|135
1683747000000|2023-05-10 19:30:00|29059.3|29052.3|29076.8|29069.8|29086.8|29079.8|29054.3|29047.3|155
1683747300000|2023-05-10 19:35:00|29074.3|29067.3|29071.8|29064.8|29081.8|29074.8|29061.8|29054.8|67
1683747600000|2023-05-10 19:40:00|29076.8|29069.8|29071.8|29064.8|29081.8|29074.8|29066.8|29059.8|63
1683747900000|2023-05-10 19:45:00|29069.3|29062.3|29071.8|29064.8|29076.8|29069.8|29061.8|29054.8|51
1683748200000|2023-05-10 19:50:00|29061.8|29054.8|29051.8|29044.8|29061.8|29054.8|29036.8|29029.8|184
1683748500000|2023-05-10 19:55:00|29054.3|29047.3|29056.8|29049.8|29061.8|29054.8|29039.3|29032.3|199
1683748800000|2023-05-10 20:00:00|29059.3|29052.3|29056.8|29049.8|29061.8|29054.8|29051.8|29044.8|232
1683749100000|2023-05-10 20:05:00|29061.8|29054.8|29061.8|29054.8|29061.8|29054.8|29061.8|29054.8|2
1683749400000|2023-05-10 20:10:00|29056.8|29049.8|29056.8|29049.8|29061.8|29054.8|29056.8|29049.8|41
1683749700000|2023-05-10 20:15:00|29059.3|29052.3|29056.8|29049.8|29061.8|29054.8|29056.8|29049.8|5
1683750000000|2023-05-10 20:20:00|29051.8|29044.8|29056.8|29049.8|29056.8|29049.8|29051.8|29044.8|16
1683750300000|2023-05-10 20:25:00|29059.3|29052.3|29061.8|29054.8|29061.8|29054.8|29056.8|29049.8|14
1683750600000|2023-05-10 20:30:00|||||||||1
1683750900000|2023-05-10 20:35:00|29056.8|29049.8|29051.8|29044.8|29056.8|29049.8|29051.8|29044.8|4
1683751200000|2023-05-10 20:40:00|29049.3|29042.3|29046.8|29039.8|29049.3|29042.3|29046.8|29039.8|0
1683751500000|2023-05-10 20:45:00|||||||||7
1683751800000|2023-05-10 20:50:00|29051.8|29044.8|29056.8|29049.8|29061.8|29054.8|29051.8|29044.8|19
1683752100000|2023-05-10 20:55:00|29059.3|29052.3|29058.3|29043.3|29061.8|29054.8|29051.8|29040.8|53
1683752400000|2023-05-10 21:00:00|29055.8|29040.8|29058.3|29043.3|29058.3|29043.3|29045.8|29030.8|10
1683752700000|2023-05-10 21:05:00|29060.8|29045.8|29063.3|29048.3|29065.8|29050.8|29058.3|29043.3|0
1683753000000|2023-05-10 21:10:00|29070.8|29040.8|29072.5|29042.5|29072.5|29042.5|29070.8|29040.8|10401
1683753300000|2023-05-10 21:15:00|29071.7|29041.7|29071.8|29041.8|29071.9|29041.9|29070.7|29040.7|0
1683753600000|2023-05-10 21:20:00|29072.2|29042.2|29070|29040|29072.2|29042.2|29069.9|29039.9|0
1683753900000|2023-05-10 21:25:00|29070.2|29040.2|29070.2|29040.2|29070.2|29040.2|29070.2|29040.2|0
1683754200000|2023-05-10 21:30:00|29069.8|29039.8|29069.7|29039.7|29069.8|29039.8|29068.7|29038.7|0
1683754500000|2023-05-10 21:35:00|29066.2|29036.2|29063.3|29033.3|29068.1|29038.1|29063.3|29033.3|0
1683754800000|2023-05-10 21:40:00|29063.5|29033.5|29063.8|29033.8|29065.2|29035.2|29061.2|29031.2|0
1683755100000|2023-05-10 21:45:00|29064.2|29034.2|29064.7|29034.7|29065.3|29035.3|29063.8|29033.8|0
1683755400000|2023-05-10 21:50:00|29064.9|29034.9|29061.7|29031.7|29065.3|29035.3|29061.7|29031.7|0
1683755700000|2023-05-10 21:55:00|29061.9|29031.9|29065.2|29035.2|29066.1|29036.1|29061.7|29031.7|0
1683756000000|2023-05-10 22:00:00|29065.4|29035.4|29060.8|29045.8|29069.6|29048.3|29060.8|29035.4|14
1683756300000|2023-05-10 22:05:00|29063.3|29048.3|29063.3|29048.3|29063.3|29048.3|29063.3|29048.3|3
1683756600000|2023-05-10 22:10:00|29065.8|29050.8|29063.3|29048.3|29065.8|29050.8|29060.8|29045.8|12
1683756900000|2023-05-10 22:15:00|29065.8|29050.8|29065.8|29050.8|29065.8|29050.8|29065.8|29050.8|0
1683757200000|2023-05-10 22:20:00|29068.3|29053.3|29073.3|29058.3|29073.3|29058.3|29065.8|29050.8|5
1683757500000|2023-05-10 22:25:00|29070.8|29055.8|29070.8|29055.8|29075.8|29060.8|29070.8|29055.8|15
1683757800000|2023-05-10 22:30:00|29065.8|29050.8|29063.3|29048.3|29065.8|29050.8|29060.8|29045.8|3
1683758400000|2023-05-10 22:40:00|29060.8|29045.8|29063.3|29048.3|29065.8|29050.8|29060.8|29045.8|0
1683759000000|2023-05-10 22:50:00|29065.8|29050.8|29063.3|29048.3|29065.8|29050.8|29063.3|29048.3|1
1683759600000|2023-05-10 23:00:00|29060.8|29045.8|29050.8|29035.8|29060.8|29045.8|29050.8|29035.8|15
1683759900000|2023-05-10 23:05:00|||||||||1
1683760500000|2023-05-10 23:15:00|29055.8|29040.8|29050.8|29035.8|29055.8|29040.8|29050.8|29035.8|12
1683760800000|2023-05-10 23:20:00|29055.8|29040.8|29055.8|29040.8|29055.8|29040.8|29055.8|29040.8|5
1683761100000|2023-05-10 23:25:00|29058.3|29043.3|29058.3|29043.3|29058.3|29043.3|29055.8|29040.8|3
1683761400000|2023-05-10 23:30:00|29055.8|29040.8|29044.3|29037.3|29055.8|29042.3|29041.8|29034.8|15657
1683761700000|2023-05-10 23:35:00|29041.8|29034.8|29041.8|29034.8|29041.8|29034.8|29036.8|29029.8|73
1683762000000|2023-05-10 23:40:00|29036.8|29029.8|29066.8|29059.8|29066.8|29059.8|29036.8|29029.8|185
1683762300000|2023-05-10 23:45:00|29064.3|29057.3|29066.8|29059.8|29076.8|29069.8|29051.8|29044.8|258
1683762600000|2023-05-10 23:50:00|29064.3|29057.3|29081.8|29074.8|29084.3|29077.3|29064.3|29057.3|180
1683762900000|2023-05-10 23:55:00|29084.3|29077.3|29071.8|29064.8|29086.8|29079.8|29061.8|29054.8|217
1683763200000|2023-05-11 00:00:00|29074.3|29067.3|29111.8|29104.8|29141.8|29134.8|29074.3|29067.3|1071
1683763500000|2023-05-11 00:05:00|29109.3|29102.3|29131.8|29124.8|29136.8|29129.8|29096.8|29089.8|507
1683763800000|2023-05-11 00:10:00|29134.3|29127.3|29091.8|29084.8|29136.8|29129.8|29086.8|29079.8|371
1683764100000|2023-05-11 00:15:00|29096.8|29089.8|29071.8|29064.8|29101.8|29094.8|29066.8|29059.8|455
1683764400000|2023-05-11 00:20:00|29069.3|29062.3|29056.8|29049.8|29081.8|29074.8|29041.8|29034.8|530
1683764700000|2023-05-11 00:25:00|29054.3|29047.3|29036.8|29029.8|29056.8|29049.8|29026.8|29019.8|335
1683765000000|2023-05-11 00:30:00|29031.8|29024.8|29059.3|29052.3|29061.8|29054.8|29026.8|29019.8|345
1683765300000|2023-05-11 00:35:00|29056.8|29049.8|29071.8|29064.8|29081.8|29074.8|29046.8|29039.8|307
1683765600000|2023-05-11 00:40:00|29076.8|29069.8|29081.8|29074.8|29081.8|29074.8|29066.8|29059.8|130
1683765900000|2023-05-11 00:45:00|29079.3|29072.3|29069.3|29062.3|29081.8|29074.8|29056.8|29049.8|291
1683766200000|2023-05-11 00:50:00|29066.8|29059.8|29106.8|29099.8|29121.8|29114.8|29056.8|29049.8|456
1683766500000|2023-05-11 00:55:00|29104.3|29097.3|29111.8|29104.8|29121.8|29114.8|29101.8|29094.8|219
1683766800000|2023-05-11 01:00:00|29106.8|29099.8|29091.8|29084.8|29106.8|29099.8|29084.3|29077.3|329
1683767100000|2023-05-11 01:05:00|29096.8|29089.8|29071.8|29064.8|29099.3|29092.3|29071.8|29064.8|168
1683767400000|2023-05-11 01:10:00|29076.8|29069.8|29101.8|29094.8|29101.8|29094.8|29076.8|29069.8|335
1683767700000|2023-05-11 01:15:00|29106.8|29099.8|29111.8|29104.8|29111.8|29104.8|29091.8|29084.8|198
1683768000000|2023-05-11 01:20:00|29109.3|29102.3|29086.8|29079.8|29114.3|29107.3|29081.8|29074.8|235
1683768300000|2023-05-11 01:25:00|29084.3|29077.3|29086.8|29079.8|29091.8|29084.8|29069.3|29062.3|214
1683768600000|2023-05-11 01:30:00|29081.8|29074.8|29091.8|29084.8|29096.8|29089.8|29071.8|29064.8|302
1683768900000|2023-05-11 01:35:00|29096.8|29089.8|29081.8|29074.8|29096.8|29089.8|29076.8|29069.8|106
1683769200000|2023-05-11 01:40:00|29076.8|29069.8|29066.8|29059.8|29076.8|29069.8|29061.8|29054.8|250
1683769500000|2023-05-11 01:45:00|29069.3|29062.3|29061.8|29054.8|29071.8|29064.8|29056.8|29049.8|101
1683769800000|2023-05-11 01:50:00|29056.8|29049.8|29056.8|29049.8|29061.8|29054.8|29056.8|29049.8|124
1683770100000|2023-05-11 01:55:00|29061.8|29054.8|29046.8|29039.8|29071.8|29064.8|29046.8|29039.8|192
1683770400000|2023-05-11 02:00:00|29044.3|29037.3|29061.8|29054.8|29061.8|29054.8|29041.8|29034.8|101
1683770700000|2023-05-11 02:05:00|29059.3|29052.3|29046.8|29039.8|29061.8|29054.8|29046.8|29039.8|105
1683771000000|2023-05-11 02:10:00|29044.3|29037.3|29046.8|29039.8|29049.3|29042.3|29036.8|29029.8|249
1683771300000|2023-05-11 02:15:00|29049.3|29042.3|29046.8|29039.8|29069.3|29062.3|29039.3|29032.3|220
1683771600000|2023-05-11 02:20:00|29049.3|29042.3|29051.8|29044.8|29054.3|29047.3|29046.8|29039.8|21
1683771900000|2023-05-11 02:25:00|29056.8|29049.8|29056.8|29049.8|29064.3|29057.3|29056.8|29049.8|72
1683772200000|2023-05-11 02:30:00|29051.8|29044.8|29066.8|29059.8|29066.8|29059.8|29046.8|29039.8|148
1683772500000|2023-05-11 02:35:00|29061.8|29054.8|29061.8|29054.8|29066.8|29059.8|29056.8|29049.8|67
1683772800000|2023-05-11 02:40:00|29066.8|29059.8|29066.8|29059.8|29066.8|29059.8|29066.8|29059.8|37
1683773100000|2023-05-11 02:45:00|29061.8|29054.8|29061.8|29054.8|29066.8|29059.8|29051.8|29044.8|187
1683773400000|2023-05-11 02:50:00|29059.3|29052.3|29071.8|29064.8|29071.8|29064.8|29059.3|29052.3|66
1683773700000|2023-05-11 02:55:00|29066.8|29059.8|29066.8|29059.8|29071.8|29064.8|29066.8|29059.8|58
1683774000000|2023-05-11 03:00:00|29071.8|29064.8|29076.8|29069.8|29076.8|29069.8|29071.8|29064.8|33
1683774300000|2023-05-11 03:05:00|29079.3|29072.3|29076.8|29069.8|29081.8|29074.8|29074.3|29067.3|141
1683774600000|2023-05-11 03:10:00|29079.3|29072.3|29086.8|29079.8|29086.8|29079.8|29076.8|29069.8|106
1683774900000|2023-05-11 03:15:00|29091.8|29084.8|29091.8|29084.8|29091.8|29084.8|29089.3|29082.3|49
1683775200000|2023-05-11 03:20:00|29094.3|29087.3|29096.8|29089.8|29096.8|29089.8|29091.8|29084.8|63
1683775500000|2023-05-11 03:25:00|29091.8|29084.8|29096.8|29089.8|29096.8|29089.8|29086.8|29079.8|222
1683775800000|2023-05-11 03:30:00|29099.3|29092.3|29101.8|29094.8|29101.8|29094.8|29096.8|29089.8|195
1683776100000|2023-05-11 03:35:00|29099.3|29092.3|29099.3|29092.3|29106.8|29099.8|29096.8|29089.8|111
1683776400000|2023-05-11 03:40:00|29096.8|29089.8|29111.8|29104.8|29111.8|29104.8|29096.8|29089.8|92
1683776700000|2023-05-11 03:45:00|29116.8|29109.8|29126.8|29119.8|29126.8|29119.8|29111.8|29104.8|217
1683777000000|2023-05-11 03:50:00|29131.8|29124.8|29131.8|29124.8|29131.8|29124.8|29126.8|29119.8|300
1683777300000|2023-05-11 03:55:00|29126.8|29119.8|29121.8|29114.8|29131.8|29124.8|29121.8|29114.8|214
1683777600000|2023-05-11 04:00:00|29124.3|29117.3|29116.8|29109.8|29126.8|29119.8|29111.8|29104.8|197
1683777900000|2023-05-11 04:05:00|29114.3|29107.3|29126.8|29119.8|29126.8|29119.8|29114.3|29107.3|184
1683778200000|2023-05-11 04:10:00|29131.8|29124.8|29131.8|29124.8|29131.8|29124.8|29126.8|29119.8|111
1683778500000|2023-05-11 04:15:00|29129.3|29122.3|29126.8|29119.8|29131.8|29124.8|29126.8|29119.8|62
1683778800000|2023-05-11 04:20:00|29129.3|29122.3|29136.8|29129.8|29141.8|29134.8|29126.8|29119.8|174
1683779100000|2023-05-11 04:25:00|29141.8|29134.8|29141.8|29134.8|29141.8|29134.8|29139.3|29132.3|71
1683779400000|2023-05-11 04:30:00|29136.8|29129.8|29146.8|29139.8|29146.8|29139.8|29136.8|29129.8|130
1683779700000|2023-05-11 04:35:00|29151.8|29144.8|29156.8|29149.8|29156.8|29149.8|29146.8|29139.8|241
1683780000000|2023-05-11 04:40:00|29151.8|29144.8|29151.8|29144.8|29151.8|29144.8|29151.8|29144.8|113
1683780300000|2023-05-11 04:45:00|29146.8|29139.8|29126.8|29119.8|29146.8|29139.8|29126.8|29119.8|156
1683780600000|2023-05-11 04:50:00|29131.8|29124.8|29121.8|29114.8|29131.8|29124.8|29121.8|29114.8|162
1683780900000|2023-05-11 04:55:00|||||||||36
1683781200000|2023-05-11 05:00:00|29116.8|29109.8|29116.8|29109.8|29121.8|29114.8|29116.8|29109.8|341
1683781500000|2023-05-11 05:05:00|29111.8|29104.8|29101.8|29094.8|29111.8|29104.8|29096.8|29089.8|340
1683781800000|2023-05-11 05:10:00|29096.8|29089.8|29099.3|29092.3|29101.8|29094.8|29091.8|29084.8|182
1683782100000|2023-05-11 05:15:00|29101.8|29094.8|29096.8|29089.8|29101.8|29094.8|29091.8|29084.8|94
1683782400000|2023-05-11 05:20:00|29099.3|29092.3|29101.8|29094.8|29101.8|29094.8|29096.8|29089.8|59
1683782700000|2023-05-11 05:25:00|29099.3|29092.3|29101.8|29094.8|29101.8|29094.8|29096.8|29089.8|113
1683783000000|2023-05-11 05:30:00|||||||||102
1683783300000|2023-05-11 05:35:00|29096.8|29089.8|29116.8|29109.8|29116.8|29109.8|29096.8|29089.8|154
1683783600000|2023-05-11 05:40:00|29119.3|29112.3|29126.8|29119.8|29136.8|29129.8|29116.8|29109.8|218
1683783900000|2023-05-11 05:45:00|29129.3|29122.3|29131.8|29124.8|29131.8|29124.8|29116.8|29109.8|169
1683784200000|2023-05-11 05:50:00|29126.8|29119.8|29116.8|29109.8|29129.3|29122.3|29116.8|29109.8|183
1683784500000|2023-05-11 05:55:00|29121.8|29114.8|29131.8|29124.8|29136.8|29129.8|29116.8|29109.8|868
1683784800000|2023-05-11 06:00:00|29136.8|29129.8|29131.8|29124.8|29146.8|29139.8|29126.8|29119.8|2111
1683785100000|2023-05-11 06:05:00|29136.8|29129.8|29126.8|29119.8|29136.8|29129.8|29126.8|29119.8|739
1683785400000|2023-05-11 06:10:00|29124.3|29117.3|29121.8|29114.8|29124.3|29117.3|29111.8|29104.8|326
1683785700000|2023-05-11 06:15:00|29126.8|29119.8|29121.8|29114.8|29126.8|29119.8|29121.8|29114.8|148
1683786000000|2023-05-11 06:20:00|29126.8|29119.8|29124.3|29117.3|29126.8|29119.8|29121.8|29114.8|62
1683786300000|2023-05-11 06:25:00|29121.8|29114.8|29121.8|29114.8|29126.8|29119.8|29121.8|29114.8|16
1683786600000|2023-05-11 06:30:00|29126.8|29119.8|29106.8|29099.8|29126.8|29119.8|29106.8|29099.8|230
1683786900000|2023-05-11 06:35:00|29109.3|29102.3|29091.8|29084.8|29109.3|29102.3|29089.3|29082.3|145
1683787200000|2023-05-11 06:40:00|29089.3|29082.3|29086.8|29079.8|29096.8|29089.8|29086.8|29079.8|177
1683787500000|2023-05-11 06:45:00|29089.3|29082.3|29076.8|29069.8|29091.8|29084.8|29076.8|29069.8|95
1683787800000|2023-05-11 06:50:00|29079.3|29072.3|29079.3|29072.3|29079.3|29072.3|29079.3|29072.3|24
1683788100000|2023-05-11 06:55:00|29076.8|29069.8|29091.8|29084.8|29091.8|29084.8|29076.8|29069.8|28
1683788400000|2023-05-11 07:00:00|29086.8|29079.8|29116.8|29109.8|29121.8|29114.8|29084.3|29077.3|102
1683788700000|2023-05-11 07:05:00|29121.8|29114.8|29116.8|29109.8|29121.8|29114.8|29116.8|29109.8|132
1683789000000|2023-05-11 07:10:00|29121.8|29114.8|29116.8|29109.8|29126.8|29119.8|29116.8|29109.8|131
1683789300000|2023-05-11 07:15:00|29119.3|29112.3|29121.8|29114.8|29126.8|29119.8|29116.8|29109.8|71
1683789600000|2023-05-11 07:20:00|29124.3|29117.3|29111.8|29104.8|29126.8|29119.8|29106.8|29099.8|40
1683789900000|2023-05-11 07:25:00|29106.8|29099.8|29111.8|29104.8|29111.8|29104.8|29106.8|29099.8|60
1683790200000|2023-05-11 07:30:00|29114.3|29107.3|29141.8|29134.8|29146.8|29139.8|29111.8|29104.8|161
1683790500000|2023-05-11 07:35:00|29144.3|29137.3|29146.8|29139.8|29151.8|29144.8|29141.8|29134.8|48
1683790800000|2023-05-11 07:40:00|29144.3|29137.3|29141.8|29134.8|29146.8|29139.8|29136.8|29129.8|66
1683791100000|2023-05-11 07:45:00|29144.3|29137.3|29151.8|29144.8|29156.8|29149.8|29141.8|29134.8|137
1683791400000|2023-05-11 07:50:00|29156.8|29149.8|29141.8|29134.8|29161.8|29154.8|29141.8|29134.8|106
1683791700000|2023-05-11 07:55:00|29144.3|29137.3|29141.8|29134.8|29146.8|29139.8|29136.8|29129.8|123
1683792000000|2023-05-11 08:00:00|29144.3|29137.3|29136.8|29129.8|29161.8|29154.8|29136.8|29129.8|97
1683792300000|2023-05-11 08:05:00|29141.8|29134.8|29151.8|29144.8|29154.3|29147.3|29141.8|29134.8|27
1683792600000|2023-05-11 08:10:00|29149.3|29142.3|29166.8|29159.8|29171.8|29164.8|29149.3|29142.3|189
1683792900000|2023-05-11 08:15:00|29169.3|29162.3|29171.8|29164.8|29181.8|29174.8|29161.8|29154.8|185
1683793200000|2023-05-11 08:20:00|29166.8|29159.8|29161.8|29154.8|29171.8|29164.8|29156.8|29149.8|246
1683793500000|2023-05-11 08:25:00|29159.3|29152.3|29161.8|29154.8|29164.3|29157.3|29156.8|29149.8|11
1683793800000|2023-05-11 08:30:00|29156.8|29149.8|29166.8|29159.8|29171.8|29164.8|29156.8|29149.8|74
1683794100000|2023-05-11 08:35:00|29169.3|29162.3|29156.8|29149.8|29169.3|29162.3|29146.8|29139.8|69
1683794400000|2023-05-11 08:40:00|29159.3|29152.3|29161.8|29154.8|29166.8|29159.8|29156.8|29149.8|48
1683794700000|2023-05-11 08:45:00|29159.3|29152.3|29161.8|29154.8|29166.8|29159.8|29156.8|29149.8|57
1683795000000|2023-05-11 08:50:00|29156.8|29149.8|29166.8|29159.8|29166.8|29159.8|29156.8|29149.8|97
1683795300000|2023-05-11 08:55:00|29164.3|29157.3|29164.3|29157.3|29166.8|29159.8|29156.8|29149.8|20
1683795600000|2023-05-11 09:00:00|29166.8|29159.8|29171.8|29164.8|29171.8|29164.8|29161.8|29154.8|31
1683795900000|2023-05-11 09:05:00|29166.8|29159.8|29166.8|29159.8|29171.8|29164.8|29166.8|29159.8|23
1683796200000|2023-05-11 09:10:00|29171.8|29164.8|29171.8|29164.8|29176.8|29169.8|29166.8|29159.8|37
1683796500000|2023-05-11 09:15:00|29166.8|29159.8|29151.8|29144.8|29171.8|29164.8|29151.8|29144.8|44
1683796800000|2023-05-11 09:20:00|29154.3|29147.3|29186.8|29179.8|29196.8|29189.8|29151.8|29144.8|252
1683797100000|2023-05-11 09:25:00|29189.3|29182.3|29186.8|29179.8|29196.8|29189.8|29176.8|29169.8|91
1683797400000|2023-05-11 09:30:00|29184.3|29177.3|29196.8|29189.8|29196.8|29189.8|29184.3|29177.3|21
1683797700000|2023-05-11 09:35:00|29191.8|29184.8|29191.8|29184.8|29196.8|29189.8|29191.8|29184.8|9
1683798000000|2023-05-11 09:40:00|29189.3|29182.3|29196.8|29189.8|29196.8|29189.8|29186.8|29179.8|38
1683798300000|2023-05-11 09:45:00|29191.8|29184.8|29186.8|29179.8|29196.8|29189.8|29186.8|29179.8|32
1683798600000|2023-05-11 09:50:00|29191.8|29184.8|29186.8|29179.8|29191.8|29184.8|29186.8|29179.8|19
1683798900000|2023-05-11 09:55:00|29181.8|29174.8|29186.8|29179.8|29186.8|29179.8|29181.8|29174.8|35
1683799200000|2023-05-11 10:00:00|29189.3|29182.3|29186.8|29179.8|29191.8|29184.8|29181.8|29174.8|14
1683799500000|2023-05-11 10:05:00|29184.3|29177.3|29176.8|29169.8|29191.8|29184.8|29176.8|29169.8|38
1683799800000|2023-05-11 10:10:00|29174.3|29167.3|29171.8|29164.8|29181.8|29174.8|29161.8|29154.8|71
1683800100000|2023-05-11 10:15:00|29174.3|29167.3|29166.8|29159.8|29174.3|29167.3|29166.8|29159.8|8
1683800400000|2023-05-11 10:20:00|29169.3|29162.3|29171.8|29164.8|29176.8|29169.8|29166.8|29159.8|3
1683800700000|2023-05-11 10:25:00|29174.3|29167.3|29166.8|29159.8|29176.8|29169.8|29166.8|29159.8|9
1683801000000|2023-05-11 10:30:00|29164.3|29157.3|29169.3|29162.3|29179.3|29172.3|29164.3|29157.3|26
1683801300000|2023-05-11 10:35:00|29171.8|29164.8|29171.8|29164.8|29171.8|29164.8|29166.8|29159.8|11
1683801600000|2023-05-11 10:40:00|29169.3|29162.3|29171.8|29164.8|29171.8|29164.8|29166.8|29159.8|3
1683801900000|2023-05-11 10:45:00|29166.8|29159.8|29166.8|29159.8|29171.8|29164.8|29166.8|29159.8|3
1683802200000|2023-05-11 10:50:00|29169.3|29162.3|29171.8|29164.8|29176.8|29169.8|29169.3|29162.3|9
1683802500000|2023-05-11 10:55:00|29176.8|29169.8|29171.8|29164.8|29176.8|29169.8|29166.8|29159.8|94
1683802800000|2023-05-11 11:00:00|29169.3|29162.3|29161.8|29154.8|29174.3|29167.3|29156.8|29149.8|79
1683803100000|2023-05-11 11:05:00|29159.3|29152.3|29131.8|29124.8|29161.8|29154.8|29131.8|29124.8|55
1683803400000|2023-05-11 11:10:00|29136.8|29129.8|29111.8|29104.8|29136.8|29129.8|29111.8|29104.8|210
1683803700000|2023-05-11 11:15:00|29106.8|29099.8|29091.8|29084.8|29111.8|29104.8|29086.8|29079.8|212
1683804000000|2023-05-11 11:20:00|29089.3|29082.3|29086.8|29079.8|29096.8|29089.8|29074.3|29067.3|201
1683804300000|2023-05-11 11:25:00|29084.3|29077.3|29106.8|29099.8|29111.8|29104.8|29084.3|29077.3|75
1683804600000|2023-05-11 11:30:00|29104.3|29097.3|29106.8|29099.8|29111.8|29104.8|29101.8|29094.8|42
1683804900000|2023-05-11 11:35:00|29101.8|29094.8|29099.3|29092.3|29106.8|29099.8|29096.8|29089.8|42
1683805200000|2023-05-11 11:40:00|29101.8|29094.8|29081.8|29074.8|29101.8|29094.8|29081.8|29074.8|207
1683805500000|2023-05-11 11:45:00|29086.8|29079.8|29086.8|29079.8|29086.8|29079.8|29074.3|29067.3|69
1683805800000|2023-05-11 11:50:00|29081.8|29074.8|29099.3|29092.3|29101.8|29094.8|29076.8|29069.8|54
1683806100000|2023-05-11 11:55:00|29096.8|29089.8|29086.8|29079.8|29101.8|29094.8|29084.3|29077.3|68
1683806400000|2023-05-11 12:00:00|29084.3|29077.3|29086.8|29079.8|29096.8|29089.8|29081.8|29074.8|28
1683806700000|2023-05-11 12:05:00|29084.3|29077.3|29094.3|29087.3|29096.8|29089.8|29076.8|29069.8|39
1683807000000|2023-05-11 12:10:00|29096.8|29089.8|29106.8|29099.8|29106.8|29099.8|29091.8|29084.8|217
1683807300000|2023-05-11 12:15:00|29111.8|29104.8|29131.8|29124.8|29161.8|29154.8|29101.8|29094.8|478
1683807600000|2023-05-11 12:20:00|29134.3|29127.3|29106.8|29099.8|29134.3|29127.3|29106.8|29099.8|121
1683807900000|2023-05-11 12:25:00|29111.8|29104.8|29111.8|29104.8|29121.8|29114.8|29106.8|29099.8|63
1683808200000|2023-05-11 12:30:00|29109.3|29102.3|29081.8|29074.8|29119.3|29112.3|29081.8|29074.8|224
1683808500000|2023-05-11 12:35:00|29084.3|29077.3|29086.8|29079.8|29091.8|29084.8|29061.8|29054.8|171
1683808800000|2023-05-11 12:40:00|29091.8|29084.8|29076.8|29069.8|29091.8|29084.8|29066.8|29059.8|48
1683809100000|2023-05-11 12:45:00|29074.3|29067.3|29066.8|29059.8|29074.3|29067.3|29059.3|29052.3|64
1683809400000|2023-05-11 12:50:00|29064.3|29057.3|29059.3|29052.3|29071.8|29064.8|29056.8|29049.8|39
1683809700000|2023-05-11 12:55:00|29056.8|29049.8|29041.8|29034.8|29061.8|29054.8|29029.3|29022.3|337
1683810000000|2023-05-11 13:00:00|29036.8|29029.8|29026.8|29019.8|29036.8|29029.8|29011.8|29004.8|211
1683810300000|2023-05-11 13:05:00|29024.3|29017.3|29009.3|29002.3|29029.3|29022.3|29001.8|28994.8|201
1683810600000|2023-05-11 13:10:00|29011.8|29004.8|29006.8|28999.8|29016.8|29009.8|28996.8|28989.8|183
1683810900000|2023-05-11 13:15:00|29001.8|28994.8|29026.8|29019.8|29026.8|29019.8|28996.8|28989.8|133
1683811200000|2023-05-11 13:20:00|29021.8|29014.8|29021.8|29014.8|29031.8|29024.8|29016.8|29009.8|94
1683811500000|2023-05-11 13:25:00|29024.3|29017.3|29031.8|29024.8|29034.3|29027.3|29024.3|29017.3|68
1683811800000|2023-05-11 13:30:00|29034.3|29027.3|28986.8|28979.8|29036.8|29029.8|28976.8|28969.8|320
1683812100000|2023-05-11 13:35:00|28984.3|28977.3|29014.3|29007.3|29019.3|29012.3|28981.8|28974.8|199
1683812400000|2023-05-11 13:40:00|29016.8|29009.8|29026.8|29019.8|29036.8|29029.8|29006.8|28999.8|126
1683812700000|2023-05-11 13:45:00|29029.3|29022.3|29001.8|28994.8|29041.8|29034.8|28996.8|28989.8|218
1683813000000|2023-05-11 13:50:00|28996.8|28989.8|29001.8|28994.8|29019.3|29012.3|28986.8|28979.8|220
1683813300000|2023-05-11 13:55:00|28999.3|28992.3|29011.8|29004.8|29029.3|29022.3|28996.8|28989.8|187
1683813600000|2023-05-11 14:00:00|29016.8|29009.8|28996.8|28989.8|29019.3|29012.3|28994.3|28987.3|201
1683813900000|2023-05-11 14:05:00|28994.3|28987.3|29001.8|28994.8|29016.8|29009.8|28991.8|28984.8|309
1683814200000|2023-05-11 14:10:00|29004.3|28997.3|29001.8|28994.8|29011.8|29004.8|28981.8|28974.8|361
1683814500000|2023-05-11 14:15:00|28996.8|28989.8|28976.8|28969.8|29011.8|29004.8|28976.8|28969.8|157
1683814800000|2023-05-11 14:20:00|28981.8|28974.8|28996.8|28989.8|28996.8|28989.8|28961.8|28954.8|342
1683815100000|2023-05-11 14:25:00|28994.3|28987.3|29006.8|28999.8|29011.8|29004.8|28991.8|28984.8|144
1683815400000|2023-05-11 14:30:00|29009.3|29002.3|29006.8|28999.8|29019.3|29012.3|28991.8|28984.8|134
1683815700000|2023-05-11 14:35:00|29004.3|28997.3|29006.8|28999.8|29016.8|29009.8|29001.8|28994.8|73
1683816000000|2023-05-11 14:40:00|29009.3|29002.3|29009.3|29002.3|29011.8|29004.8|28996.8|28989.8|61
1683816300000|2023-05-11 14:45:00|29011.8|29004.8|29046.8|29039.8|29056.8|29049.8|29001.8|28994.8|211
1683816600000|2023-05-11 14:50:00|29049.3|29042.3|29046.8|29039.8|29051.8|29044.8|29031.8|29024.8|255
1683816900000|2023-05-11 14:55:00|29049.3|29042.3|29051.8|29044.8|29056.8|29049.8|29041.8|29034.8|70
1683817200000|2023-05-11 15:00:00|29054.3|29047.3|29061.8|29054.8|29066.8|29059.8|29049.3|29042.3|72
1683817500000|2023-05-11 15:05:00|29066.8|29059.8|29056.8|29049.8|29071.8|29064.8|29051.8|29044.8|270
1683817800000|2023-05-11 15:10:00|29051.8|29044.8|29061.8|29054.8|29066.8|29059.8|29051.8|29044.8|231
1683818100000|2023-05-11 15:15:00|29066.8|29059.8|29051.8|29044.8|29071.8|29064.8|29051.8|29044.8|79
1683818400000|2023-05-11 15:20:00|29046.8|29039.8|29051.8|29044.8|29061.8|29054.8|29041.8|29034.8|152
1683818700000|2023-05-11 15:25:00|29046.8|29039.8|29051.8|29044.8|29056.8|29049.8|29041.8|29034.8|115
1683819000000|2023-05-11 15:30:00|29056.8|29049.8|29051.8|29044.8|29069.3|29062.3|29051.8|29044.8|144
1683819300000|2023-05-11 15:35:00|29056.8|29049.8|29051.8|29044.8|29066.8|29059.8|29049.3|29042.3|105
1683819600000|2023-05-11 15:40:00|29054.3|29047.3|29066.8|29059.8|29074.3|29067.3|29051.8|29044.8|39
1683819900000|2023-05-11 15:45:00|29071.8|29064.8|29056.8|29049.8|29071.8|29064.8|29051.8|29044.8|61
1683820200000|2023-05-11 15:50:00|29054.3|29047.3|29066.8|29059.8|29071.8|29064.8|29051.8|29044.8|32
1683820500000|2023-05-11 15:55:00|29071.8|29064.8|29071.8|29064.8|29071.8|29064.8|29061.8|29054.8|88
1683820800000|2023-05-11 16:00:00|29074.3|29067.3|29051.8|29044.8|29074.3|29067.3|29051.8|29044.8|92
1683821100000|2023-05-11 16:05:00|29049.3|29042.3|29056.8|29049.8|29071.8|29064.8|29046.8|29039.8|34
1683821400000|2023-05-11 16:10:00|29054.3|29047.3|29056.8|29049.8|29061.8|29054.8|29046.8|29039.8|105
1683821700000|2023-05-11 16:15:00|29054.3|29047.3|29056.8|29049.8|29056.8|29049.8|29044.3|29037.3|108
1683822000000|2023-05-11 16:20:00|29059.3|29052.3|29081.8|29074.8|29081.8|29074.8|29051.8|29044.8|126
1683822300000|2023-05-11 16:25:00|29079.3|29072.3|29069.3|29062.3|29084.3|29077.3|29056.8|29049.8|91
1683822600000|2023-05-11 16:30:00|29071.8|29064.8|29071.8|29064.8|29076.8|29069.8|29066.8|29059.8|27
1683822900000|2023-05-11 16:35:00|29066.8|29059.8|29076.8|29069.8|29084.3|29077.3|29066.8|29059.8|25
1683823200000|2023-05-11 16:40:00|29079.3|29072.3|29091.8|29084.8|29091.8|29084.8|29076.8|29069.8|28
1683823500000|2023-05-11 16:45:00|29089.3|29082.3|29091.8|29084.8|29096.8|29089.8|29086.8|29079.8|32
1683823800000|2023-05-11 16:50:00|29089.3|29082.3|29089.3|29082.3|29096.8|29089.8|29081.8|29074.8|54
1683824100000|2023-05-11 16:55:00|29086.8|29079.8|29091.8|29084.8|29096.8|29089.8|29081.8|29074.8|28
1683824400000|2023-05-11 17:00:00|29096.8|29089.8|29081.8|29074.8|29096.8|29089.8|29081.8|29074.8|35
1683824700000|2023-05-11 17:05:00|29084.3|29077.3|29086.8|29079.8|29096.8|29089.8|29076.8|29069.8|66
1683825000000|2023-05-11 17:10:00|29089.3|29082.3|29086.8|29079.8|29091.8|29084.8|29076.8|29069.8|40
1683825300000|2023-05-11 17:15:00|29089.3|29082.3|29096.8|29089.8|29101.8|29094.8|29086.8|29079.8|35
1683825600000|2023-05-11 17:20:00|29094.3|29087.3|29076.8|29069.8|29099.3|29092.3|29076.8|29069.8|54
1683825900000|2023-05-11 17:25:00|29081.8|29074.8|29079.3|29072.3|29089.3|29082.3|29076.8|29069.8|29
1683826200000|2023-05-11 17:30:00|29081.8|29074.8|29086.8|29079.8|29086.8|29079.8|29071.8|29064.8|21
1683826500000|2023-05-11 17:35:00|29084.3|29077.3|29101.8|29094.8|29101.8|29094.8|29081.8|29074.8|106
1683826800000|2023-05-11 17:40:00|29099.3|29092.3|29081.8|29074.8|29101.8|29094.8|29081.8|29074.8|181
1683827100000|2023-05-11 17:45:00|29076.8|29069.8|29041.8|29034.8|29076.8|29069.8|29041.8|29034.8|79
1683827400000|2023-05-11 17:50:00|29036.8|29029.8|29056.8|29049.8|29056.8|29049.8|29036.8|29029.8|36
1683827700000|2023-05-11 17:55:00|29051.8|29044.8|29076.8|29069.8|29076.8|29069.8|29051.8|29044.8|61
1683828000000|2023-05-11 18:00:00|29079.3|29072.3|29071.8|29064.8|29079.3|29072.3|29061.8|29054.8|45
1683828300000|2023-05-11 18:05:00|29069.3|29062.3|29081.8|29074.8|29081.8|29074.8|29066.8|29059.8|68
1683828600000|2023-05-11 18:10:00|29084.3|29077.3|29084.3|29077.3|29086.8|29079.8|29076.8|29069.8|20
1683828900000|2023-05-11 18:15:00|29081.8|29074.8|29076.8|29069.8|29086.8|29079.8|29071.8|29064.8|21
1683829200000|2023-05-11 18:20:00|29074.3|29067.3|29089.3|29082.3|29091.8|29084.8|29071.8|29064.8|31
1683829500000|2023-05-11 18:25:00|29091.8|29084.8|29091.8|29084.8|29096.8|29089.8|29081.8|29074.8|17
1683829800000|2023-05-11 18:30:00|29096.8|29089.8|29099.3|29092.3|29099.3|29092.3|29086.8|29079.8|36
1683830100000|2023-05-11 18:35:00|29101.8|29094.8|29114.3|29107.3|29114.3|29107.3|29096.8|29089.8|193
1683830400000|2023-05-11 18:40:00|29111.8|29104.8|29131.8|29124.8|29136.8|29129.8|29111.8|29104.8|315
1683830700000|2023-05-11 18:45:00|29126.8|29119.8|29126.8|29119.8|29126.8|29119.8|29116.8|29109.8|61
1683831000000|2023-05-11 18:50:00|29121.8|29114.8|29116.8|29109.8|29126.8|29119.8|29111.8|29104.8|66
1683831300000|2023-05-11 18:55:00|29119.3|29112.3|29116.8|29109.8|29126.8|29119.8|29116.8|29109.8|36
1683831600000|2023-05-11 19:00:00|29121.8|29114.8|29121.8|29114.8|29129.3|29122.3|29116.8|29109.8|38
1683831900000|2023-05-11 19:05:00|29116.8|29109.8|29121.8|29114.8|29126.8|29119.8|29109.3|29102.3|85
1683832200000|2023-05-11 19:10:00|29124.3|29117.3|29124.3|29117.3|29126.8|29119.8|29121.8|29114.8|70
1683832500000|2023-05-11 19:15:00|29121.8|29114.8|29106.8|29099.8|29121.8|29114.8|29096.8|29089.8|70
1683832800000|2023-05-11 19:20:00|29101.8|29094.8|29116.8|29109.8|29121.8|29114.8|29101.8|29094.8|75
1683833100000|2023-05-11 19:25:00|29111.8|29104.8|29121.8|29114.8|29121.8|29114.8|29111.8|29104.8|11
1683833400000|2023-05-11 19:30:00|29119.3|29112.3|29116.8|29109.8|29121.8|29114.8|29111.8|29104.8|35
1683833700000|2023-05-11 19:35:00|29119.3|29112.3|29106.8|29099.8|29119.3|29112.3|29106.8|29099.8|31
1683834000000|2023-05-11 19:40:00|29109.3|29102.3|29111.8|29104.8|29116.8|29109.8|29101.8|29094.8|51
1683834300000|2023-05-11 19:45:00|29116.8|29109.8|29114.3|29107.3|29116.8|29109.8|29106.8|29099.8|56
1683834600000|2023-05-11 19:50:00|29116.8|29109.8|29116.8|29109.8|29121.8|29114.8|29106.8|29099.8|100
1683834900000|2023-05-11 19:55:00|29119.3|29112.3|29136.8|29129.8|29141.8|29134.8|29116.8|29109.8|283
1683835200000|2023-05-11 20:00:00|29134.3|29127.3|29131.8|29124.8|29136.8|29129.8|29126.8|29119.8|59
1683835500000|2023-05-11 20:05:00|29129.3|29122.3|29131.8|29124.8|29131.8|29124.8|29121.8|29114.8|106
1683835800000|2023-05-11 20:10:00|29129.3|29122.3|29126.8|29119.8|29131.8|29124.8|29126.8|29119.8|28
1683836100000|2023-05-11 20:15:00|29129.3|29122.3|29131.8|29124.8|29131.8|29124.8|29129.3|29122.3|28
1683836400000|2023-05-11 20:20:00|29129.3|29122.3|29126.8|29119.8|29129.3|29122.3|29121.8|29114.8|42
1683836700000|2023-05-11 20:25:00|29129.3|29122.3|29131.8|29124.8|29134.3|29127.3|29129.3|29122.3|10
1683837000000|2023-05-11 20:30:00|||||||||2
1683837300000|2023-05-11 20:35:00|29136.8|29129.8|29136.8|29129.8|29136.8|29129.8|29136.8|29129.8|11
1683837600000|2023-05-11 20:40:00|||||||||2
1683837900000|2023-05-11 20:45:00|29131.8|29124.8|29131.8|29124.8|29131.8|29124.8|29131.8|29124.8|37
1683838200000|2023-05-11 20:50:00|29134.3|29127.3|29141.8|29134.8|29141.8|29134.8|29134.3|29127.3|85
1683838500000|2023-05-11 20:55:00|29136.8|29129.8|29130.8|29115.8|29136.8|29129.8|29126.8|29115.8|61
1683838800000|2023-05-11 21:00:00|29128.3|29113.3|29145.8|29130.8|29145.8|29130.8|29125.8|29110.8|6
1683839100000|2023-05-11 21:05:00|||||||||1
1683839400000|2023-05-11 21:10:00|29153|29123|29153|29123|29153|29123|29153|29123|7101
1683839700000|2023-05-11 21:15:00|29153.3|29123.3|29151.8|29121.8|29153.5|29123.5|29151.5|29121.5|0
1683840000000|2023-05-11 21:20:00|29152.2|29122.2|29151.4|29121.4|29155.1|29125.1|29151.2|29121.2|0
1683840300000|2023-05-11 21:25:00|29151.8|29121.8|29151.9|29121.9|29152.1|29122.1|29151.8|29121.8|0
1683840600000|2023-05-11 21:30:00|29152|29122|29150.5|29120.5|29153|29123|29150.3|29120.3|0
1683840900000|2023-05-11 21:35:00|29150.3|29120.3|29152.7|29122.7|29152.9|29122.9|29150.3|29120.3|0
1683841200000|2023-05-11 21:40:00|29152.9|29122.9|29152.7|29122.7|29152.9|29122.9|29152.7|29122.7|0
1683841500000|2023-05-11 21:45:00|29152.5|29122.5|29152.7|29122.7|29152.7|29122.7|29152.5|29122.5|0
1683841800000|2023-05-11 21:50:00|29151.3|29121.3|29152.5|29122.5|29152.8|29122.8|29151.3|29121.3|0
1683842100000|2023-05-11 21:55:00|29152.7|29122.7|29149.2|29119.2|29152.7|29122.7|29148.3|29118.3|0
1683842400000|2023-05-11 22:00:00|29148.4|29118.4|29135.8|29120.8|29154.8|29124.8|29135.8|29116.2|2
1683842700000|2023-05-11 22:05:00|29140.8|29125.8|29143.3|29128.3|29143.3|29128.3|29140.8|29125.8|8
1683843000000|2023-05-11 22:10:00|29140.8|29125.8|29143.3|29128.3|29143.3|29128.3|29140.8|29125.8|0
1683843300000|2023-05-11 22:15:00|29140.8|29125.8|29143.3|29128.3|29143.3|29128.3|29140.8|29125.8|0
1683843600000|2023-05-11 22:20:00|29145.8|29130.8|29145.8|29130.8|29150.8|29135.8|29145.8|29130.8|3
1683843900000|2023-05-11 22:25:00|29148.3|29133.3|29143.3|29128.3|29148.3|29133.3|29140.8|29125.8|0
1683844200000|2023-05-11 22:30:00|29145.8|29130.8|29150.8|29135.8|29150.8|29135.8|29145.8|29130.8|0
1683844500000|2023-05-11 22:35:00|29148.3|29133.3|29148.3|29133.3|29148.3|29133.3|29145.8|29130.8|1
1683844800000|2023-05-11 22:40:00|29150.8|29135.8|29150.8|29135.8|29150.8|29135.8|29150.8|29135.8|0
1683845400000|2023-05-11 22:50:00|29145.8|29130.8|29148.3|29133.3|29148.3|29133.3|29145.8|29130.8|5
1683845700000|2023-05-11 22:55:00|29145.8|29130.8|29153.3|29138.3|29155.8|29140.8|29145.8|29130.8|10
1683846000000|2023-05-11 23:00:00|29155.8|29140.8|29158.3|29143.3|29160.8|29145.8|29153.3|29138.3|23
1683846300000|2023-05-11 23:05:00|29155.8|29140.8|29155.8|29140.8|29160.8|29145.8|29153.3|29138.3|19
1683846600000|2023-05-11 23:10:00|29153.3|29138.3|29145.8|29130.8|29155.8|29140.8|29145.8|29130.8|7
1683846900000|2023-05-11 23:15:00|29150.8|29135.8|29140.8|29125.8|29150.8|29135.8|29140.8|29125.8|40
1683847200000|2023-05-11 23:20:00|29143.3|29128.3|29145.8|29130.8|29145.8|29130.8|29140.8|29125.8|9
1683847500000|2023-05-11 23:25:00|29150.8|29135.8|29150.8|29135.8|29150.8|29135.8|29145.8|29130.8|31
1683847800000|2023-05-11 23:30:00|29145.8|29130.8|29144.3|29137.3|29148.3|29139.8|29131.8|29124.8|16465
1683848100000|2023-05-11 23:35:00|29141.8|29134.8|29136.8|29129.8|29141.8|29134.8|29136.8|29129.8|41
1683848400000|2023-05-11 23:40:00|29131.8|29124.8|29136.8|29129.8|29141.8|29134.8|29131.8|29124.8|122
1683848700000|2023-05-11 23:45:00|29141.8|29134.8|29171.8|29164.8|29171.8|29164.8|29136.8|29129.8|313
1683849000000|2023-05-11 23:50:00|29169.3|29162.3|29146.8|29139.8|29171.8|29164.8|29141.8|29134.8|294
1683849300000|2023-05-11 23:55:00|29149.3|29142.3|29126.8|29119.8|29151.8|29144.8|29121.8|29114.8|312
1683849600000|2023-05-12 00:00:00|29121.8|29114.8|29206.8|29199.8|29211.8|29204.8|29106.8|29099.8|2194
1683849900000|2023-05-12 00:05:00|29209.3|29202.3|29231.8|29224.8|29261.8|29254.8|29209.3|29202.3|1060
1683850200000|2023-05-12 00:10:00|29229.3|29222.3|29271.8|29264.8|29281.8|29274.8|29209.3|29202.3|991
1683850500000|2023-05-12 00:15:00|29274.3|29267.3|29276.8|29269.8|29311.8|29304.8|29271.8|29264.8|811
1683850800000|2023-05-12 00:20:00|29279.3|29272.3|29266.8|29259.8|29281.8|29274.8|29259.3|29252.3|449
1683851100000|2023-05-12 00:25:00|29271.8|29264.8|29236.8|29229.8|29276.8|29269.8|29231.8|29224.8|450
1683851400000|2023-05-12 00:30:00|29239.3|29232.3|29201.8|29194.8|29251.8|29244.8|29196.8|29189.8|716
1683851700000|2023-05-12 00:35:00|29199.3|29192.3|29169.3|29162.3|29201.8|29194.8|29136.8|29129.8|1072
1683852000000|2023-05-12 00:40:00|29166.8|29159.8|29171.8|29164.8|29191.8|29184.8|29156.8|29149.8|490
1683852300000|2023-05-12 00:45:00|29174.3|29167.3|29204.3|29197.3|29206.8|29199.8|29166.8|29159.8|386
1683852600000|2023-05-12 00:50:00|29206.8|29199.8|29236.8|29229.8|29236.8|29229.8|29206.8|29199.8|367
1683852900000|2023-05-12 00:55:00|29241.8|29234.8|29246.8|29239.8|29266.8|29259.8|29231.8|29224.8|745
1683853200000|2023-05-12 01:00:00|29251.8|29244.8|29301.8|29294.8|29301.8|29294.8|29231.8|29224.8|667
1683853500000|2023-05-12 01:05:00|29311.8|29304.8|29326.8|29319.8|29336.8|29329.8|29301.8|29294.8|1006
1683853800000|2023-05-12 01:10:00|29331.8|29324.8|29356.8|29349.8|29366.8|29359.8|29326.8|29319.8|831
1683854100000|2023-05-12 01:15:00|29359.3|29352.3|29376.8|29369.8|29416.8|29409.8|29346.8|29339.8|1309
1683854400000|2023-05-12 01:20:00|29379.3|29372.3|29371.8|29364.8|29401.8|29394.8|29371.8|29364.8|328
1683854700000|2023-05-12 01:25:00|29374.3|29367.3|29356.8|29349.8|29376.8|29369.8|29351.8|29344.8|407
1683855000000|2023-05-12 01:30:00|29359.3|29352.3|29351.9|29344.9|29361.8|29354.8|29336.8|29329.8|655
1683855300000|2023-05-12 01:35:00|29354.4|29347.4|29371.9|29364.9|29384.4|29377.4|29346.9|29339.9|610
1683855600000|2023-05-12 01:40:00|29369.4|29362.4|29399.4|29392.4|29401.9|29394.9|29361.9|29354.9|311
1683855900000|2023-05-12 01:45:00|29396.9|29389.9|29389.4|29382.4|29416.9|29409.9|29386.9|29379.9|368
1683856200000|2023-05-12 01:50:00|29386.9|29379.9|29391.9|29384.9|29391.9|29384.9|29361.9|29354.9|309
1683856500000|2023-05-12 01:55:00|29394.4|29387.4|29366.9|29359.9|29396.9|29389.9|29366.9|29359.9|204
1683856800000|2023-05-12 02:00:00|29361.9|29354.9|29361.9|29354.9|29366.9|29359.9|29346.9|29339.9|286
1683857100000|2023-05-12 02:05:00|29359.4|29352.4|29351.9|29344.9|29361.9|29354.9|29346.9|29339.9|137
1683857400000|2023-05-12 02:10:00|29349.4|29342.4|29351.9|29344.9|29351.9|29344.9|29339.4|29332.4|176
1683857700000|2023-05-12 02:15:00|29349.4|29342.4|29359.4|29352.4|29361.9|29354.9|29341.9|29334.9|254
1683858000000|2023-05-12 02:20:00|29361.9|29354.9|29351.9|29344.9|29374.4|29367.4|29346.9|29339.9|287
1683858300000|2023-05-12 02:25:00|29354.4|29347.4|29341.9|29334.9|29354.4|29347.4|29334.4|29327.4|165
1683858600000|2023-05-12 02:30:00|29339.4|29332.4|29356.9|29349.9|29361.9|29354.9|29336.9|29329.9|293
1683858900000|2023-05-12 02:35:00|29359.4|29352.4|29366.9|29359.9|29366.9|29359.9|29341.9|29334.9|81
1683859200000|2023-05-12 02:40:00|29376.9|29369.9|29391.9|29384.9|29391.9|29384.9|29366.9|29359.9|221
1683859500000|2023-05-12 02:45:00|29389.4|29382.4|29391.9|29384.9|29396.9|29389.9|29381.9|29374.9|176
1683859800000|2023-05-12 02:50:00|29396.9|29389.9|29401.9|29394.9|29401.9|29394.9|29396.9|29389.9|101
1683860100000|2023-05-12 02:55:00|29399.4|29392.4|29396.9|29389.9|29401.9|29394.9|29391.9|29384.9|153
1683860400000|2023-05-12 03:00:00|29401.9|29394.9|29411.9|29404.9|29411.9|29404.9|29391.9|29384.9|203
1683860700000|2023-05-12 03:05:00|29414.4|29407.4|29386.9|29379.9|29416.9|29409.9|29381.9|29374.9|136
1683861000000|2023-05-12 03:10:00|29389.4|29382.4|29391.9|29384.9|29396.9|29389.9|29386.9|29379.9|103
1683861300000|2023-05-12 03:15:00|29386.9|29379.9|29391.9|29384.9|29394.4|29387.4|29386.9|29379.9|50
1683861600000|2023-05-12 03:20:00|29389.4|29382.4|29381.9|29374.9|29389.4|29382.4|29376.9|29369.9|55
1683861900000|2023-05-12 03:25:00|29379.4|29372.4|29381.9|29374.9|29386.9|29379.9|29376.9|29369.9|68
1683862200000|2023-05-12 03:30:00|29386.9|29379.9|29421.9|29414.9|29421.9|29414.9|29381.9|29374.9|361
1683862500000|2023-05-12 03:35:00|29419.4|29412.4|29371.9|29364.9|29421.9|29414.9|29371.9|29364.9|139
1683862800000|2023-05-12 03:40:00|29369.4|29362.4|29371.9|29364.9|29376.9|29369.9|29366.9|29359.9|144
1683863100000|2023-05-12 03:45:00|29369.4|29362.4|29376.9|29369.9|29381.9|29374.9|29364.4|29357.4|182
1683863400000|2023-05-12 03:50:00|29374.4|29367.4|29376.9|29369.9|29381.9|29374.9|29371.9|29364.9|90
1683863700000|2023-05-12 03:55:00|29379.4|29372.4|29366.9|29359.9|29381.9|29374.9|29366.9|29359.9|64
1683864000000|2023-05-12 04:00:00|29361.9|29354.9|29354.4|29347.4|29364.4|29357.4|29341.9|29334.9|311
1683864300000|2023-05-12 04:05:00|29356.9|29349.9|29346.9|29339.9|29361.9|29354.9|29341.9|29334.9|227
1683864600000|2023-05-12 04:10:00|29351.9|29344.9|29366.9|29359.9|29371.9|29364.9|29346.9|29339.9|169
1683864900000|2023-05-12 04:15:00|29366.8|29359.8|29381.8|29374.8|29381.8|29374.8|29366.8|29359.8|110
1683865200000|2023-05-12 04:20:00|29386.8|29379.8|29391.8|29384.8|29391.8|29384.8|29371.8|29364.8|124
1683865500000|2023-05-12 04:25:00|29389.3|29382.3|29376.8|29369.8|29389.3|29382.3|29376.8|29369.8|50
1683865800000|2023-05-12 04:30:00|29381.8|29374.8|29386.8|29379.8|29394.3|29387.3|29376.8|29369.8|151
1683866100000|2023-05-12 04:35:00|29381.8|29374.8|29386.8|29379.8|29396.8|29389.8|29381.8|29374.8|163
1683866400000|2023-05-12 04:40:00|29381.8|29374.8|29381.8|29374.8|29384.3|29377.3|29381.8|29374.8|51
1683866700000|2023-05-12 04:45:00|29386.8|29379.8|29386.8|29379.8|29396.8|29389.8|29381.8|29374.8|229
1683867000000|2023-05-12 04:50:00|29381.8|29374.8|29381.8|29374.8|29381.8|29374.8|29376.8|29369.8|159
1683867300000|2023-05-12 04:55:00|29386.8|29379.8|29396.8|29389.8|29399.3|29392.3|29381.8|29374.8|114
1683867600000|2023-05-12 05:00:00|29394.3|29387.3|29396.8|29389.8|29401.8|29394.8|29386.8|29379.8|201
1683867900000|2023-05-12 05:05:00|29394.3|29387.3|29386.8|29379.8|29396.8|29389.8|29384.3|29377.3|235
1683868200000|2023-05-12 05:10:00|29391.8|29384.8|29391.8|29384.8|29396.8|29389.8|29386.8|29379.8|230
1683868500000|2023-05-12 05:15:00|29396.8|29389.8|29396.8|29389.8|29401.8|29394.8|29391.8|29384.8|195
1683868800000|2023-05-12 05:20:00|29394.3|29387.3|29386.8|29379.8|29396.8|29389.8|29381.8|29374.8|139
1683869100000|2023-05-12 05:25:00|29391.8|29384.8|29396.8|29389.8|29401.8|29394.8|29391.8|29384.8|211
1683869400000|2023-05-12 05:30:00|29399.3|29392.3|29406.8|29399.8|29411.8|29404.8|29396.8|29389.8|337
1683869700000|2023-05-12 05:35:00|29409.3|29402.3|29411.8|29404.8|29416.8|29409.8|29406.8|29399.8|280
1683870000000|2023-05-12 05:40:00|29416.8|29409.8|29421.8|29414.8|29421.8|29414.8|29409.3|29402.3|299
1683870300000|2023-05-12 05:45:00|29426.8|29419.8|29424.3|29417.3|29426.8|29419.8|29416.8|29409.8|303
1683870600000|2023-05-12 05:50:00|29421.8|29414.8|29416.8|29409.8|29424.3|29417.3|29411.8|29404.8|417
1683870900000|2023-05-12 05:55:00|29421.8|29414.8|29411.8|29404.8|29421.8|29414.8|29406.8|29399.8|864
1683871200000|2023-05-12 06:00:00|29409.3|29402.3|29401.8|29394.8|29411.8|29404.8|29386.8|29379.8|1581
1683871500000|2023-05-12 06:05:00|29399.3|29392.3|29426.8|29419.8|29426.8|29419.8|29396.8|29389.8|672
1683871800000|2023-05-12 06:10:00|29424.3|29417.3|29421.8|29414.8|29436.8|29429.8|29416.8|29409.8|470
1683872100000|2023-05-12 06:15:00|29426.8|29419.8|29431.8|29424.8|29431.8|29424.8|29424.3|29417.3|147
1683872400000|2023-05-12 06:20:00|29426.8|29419.8|29426.8|29419.8|29431.8|29424.8|29426.8|29419.8|126
1683872700000|2023-05-12 06:25:00|29421.8|29414.8|29421.8|29414.8|29426.8|29419.8|29421.8|29414.8|80
1683873000000|2023-05-12 06:30:00|29426.8|29419.8|29426.8|29419.8|29426.8|29419.8|29426.8|29419.8|18
1683873300000|2023-05-12 06:35:00|29424.3|29417.3|29424.3|29417.3|29426.8|29419.8|29424.3|29417.3|70
1683873600000|2023-05-12 06:40:00|29426.8|29419.8|29421.8|29414.8|29426.8|29419.8|29421.8|29414.8|50
1683873900000|2023-05-12 06:45:00|29419.3|29412.3|29419.3|29412.3|29421.8|29414.8|29416.8|29409.8|43
1683874200000|2023-05-12 06:50:00|29421.8|29414.8|29421.8|29414.8|29426.8|29419.8|29419.3|29412.3|53
1683874500000|2023-05-12 06:55:00|29416.8|29409.8|29424.3|29417.3|29431.8|29424.8|29416.8|29409.8|115
1683874800000|2023-05-12 07:00:00|29421.8|29414.8|29431.8|29424.8|29446.8|29439.8|29421.8|29414.8|489
1683875100000|2023-05-12 07:05:00|29426.8|29419.8|29421.8|29414.8|29441.8|29434.8|29421.8|29414.8|291
1683875400000|2023-05-12 07:10:00|29419.3|29412.3|29416.8|29409.8|29419.3|29412.3|29401.8|29394.8|191
1683875700000|2023-05-12 07:15:00|29421.8|29414.8|29421.8|29414.8|29439.3|29432.3|29421.8|29414.8|309
1683876000000|2023-05-12 07:20:00|29416.8|29409.8|29421.8|29414.8|29431.8|29424.8|29411.8|29404.8|113
1683876300000|2023-05-12 07:25:00|29424.3|29417.3|29434.3|29427.3|29441.8|29434.8|29424.3|29417.3|104
1683876600000|2023-05-12 07:30:00|29436.8|29429.8|29464.3|29457.3|29471.8|29464.8|29436.8|29429.8|359
1683876900000|2023-05-12 07:35:00|29461.8|29454.8|29476.8|29469.8|29481.8|29474.8|29456.8|29449.8|172
1683877200000|2023-05-12 07:40:00|29474.3|29467.3|29471.8|29464.8|29481.8|29474.8|29471.8|29464.8|146
1683877500000|2023-05-12 07:45:00|29474.3|29467.3|29476.8|29469.8|29476.8|29469.8|29456.8|29449.8|84
1683877800000|2023-05-12 07:50:00|29471.8|29464.8|29464.3|29457.3|29476.8|29469.8|29456.8|29449.8|86
1683878100000|2023-05-12 07:55:00|29466.8|29459.8|29461.8|29454.8|29476.8|29469.8|29456.8|29449.8|66
1683878400000|2023-05-12 08:00:00|29459.3|29452.3|29436.8|29429.8|29459.3|29452.3|29436.8|29429.8|62
1683878700000|2023-05-12 08:05:00|29441.8|29434.8|29451.8|29444.8|29456.8|29449.8|29436.8|29429.8|118
1683879000000|2023-05-12 08:10:00|29454.3|29447.3|29471.8|29464.8|29479.3|29472.3|29451.8|29444.8|241
1683879300000|2023-05-12 08:15:00|29474.3|29467.3|29479.3|29472.3|29491.8|29484.8|29474.3|29467.3|164
1683879600000|2023-05-12 08:20:00|29481.8|29474.8|29506.8|29499.8|29516.8|29509.8|29479.3|29472.3|273
1683879900000|2023-05-12 08:25:00|29511.8|29504.8|29506.8|29499.8|29511.8|29504.8|29501.8|29494.8|103
1683880200000|2023-05-12 08:30:00|29509.3|29502.3|29516.8|29509.8|29521.8|29514.8|29509.3|29502.3|217
1683880500000|2023-05-12 08:35:00|29519.3|29512.3|29534.3|29527.3|29541.8|29534.8|29516.8|29509.8|222
1683880800000|2023-05-12 08:40:00|29536.8|29529.8|29541.8|29534.8|29546.8|29539.8|29534.3|29527.3|111
1683881100000|2023-05-12 08:45:00|29539.3|29532.3|29531.8|29524.8|29541.8|29534.8|29526.8|29519.8|100
1683881400000|2023-05-12 08:50:00|29529.3|29522.3|29536.8|29529.8|29536.8|29529.8|29526.8|29519.8|99
1683881700000|2023-05-12 08:55:00|29541.8|29534.8|29546.8|29539.8|29551.8|29544.8|29541.8|29534.8|44
1683882000000|2023-05-12 09:00:00|29549.3|29542.3|29541.8|29534.8|29551.8|29544.8|29541.8|29534.8|80
1683882300000|2023-05-12 09:05:00|29539.3|29532.3|29551.8|29544.8|29551.8|29544.8|29536.8|29529.8|79
1683882600000|2023-05-12 09:10:00|29554.3|29547.3|29551.8|29544.8|29566.8|29559.8|29546.8|29539.8|169
1683882900000|2023-05-12 09:15:00|29549.3|29542.3|29541.8|29534.8|29551.8|29544.8|29536.8|29529.8|17
1683883200000|2023-05-12 09:20:00|29539.3|29532.3|29541.8|29534.8|29546.8|29539.8|29531.8|29524.8|134
1683883500000|2023-05-12 09:25:00|29546.8|29539.8|29551.8|29544.8|29551.8|29544.8|29541.8|29534.8|101
1683883800000|2023-05-12 09:30:00|29549.3|29542.3|29551.8|29544.8|29566.8|29559.8|29546.8|29539.8|142
1683884100000|2023-05-12 09:35:00|29554.3|29547.3|29556.8|29549.8|29561.8|29554.8|29551.8|29544.8|39
1683884400000|2023-05-12 09:40:00|29551.8|29544.8|29546.8|29539.8|29556.8|29549.8|29541.8|29534.8|39
1683884700000|2023-05-12 09:45:00|29549.3|29542.3|29544.3|29537.3|29551.8|29544.8|29541.8|29534.8|99
1683885000000|2023-05-12 09:50:00|29541.8|29534.8|29536.8|29529.8|29546.8|29539.8|29536.8|29529.8|31
1683885300000|2023-05-12 09:55:00|29531.8|29524.8|29531.8|29524.8|29536.8|29529.8|29526.8|29519.8|98
1683885600000|2023-05-12 10:00:00|29529.3|29522.3|29541.8|29534.8|29541.8|29534.8|29529.3|29522.3|31
1683885900000|2023-05-12 10:05:00|29539.3|29532.3|29531.8|29524.8|29539.3|29532.3|29531.8|29524.8|35
1683886200000|2023-05-12 10:10:00|29534.3|29527.3|29531.8|29524.8|29541.8|29534.8|29526.8|29519.8|60
1683886500000|2023-05-12 10:15:00|29529.3|29522.3|29526.8|29519.8|29531.8|29524.8|29519.3|29512.3|115
1683886800000|2023-05-12 10:20:00|29531.8|29524.8|29531.8|29524.8|29536.8|29529.8|29526.8|29519.8|24
1683887100000|2023-05-12 10:25:00|29529.3|29522.3|29531.8|29524.8|29536.8|29529.8|29529.3|29522.3|9
1683887400000|2023-05-12 10:30:00|29534.3|29527.3|29526.8|29519.8|29541.8|29534.8|29526.8|29519.8|32
1683887700000|2023-05-12 10:35:00|29529.3|29522.3|29529.3|29522.3|29531.8|29524.8|29521.8|29514.8|41
1683888000000|2023-05-12 10:40:00|29531.8|29524.8|29536.8|29529.8|29536.8|29529.8|29526.8|29519.8|45
1683888300000|2023-05-12 10:45:00|29539.3|29532.3|29546.8|29539.8|29556.8|29549.8|29536.8|29529.8|108
1683888600000|2023-05-12 10:50:00|29549.3|29542.3|29546.8|29539.8|29549.3|29542.3|29541.8|29534.8|22
1683888900000|2023-05-12 10:55:00|29544.3|29537.3|29536.8|29529.8|29546.8|29539.8|29536.8|29529.8|29
1683889200000|2023-05-12 11:00:00|29539.3|29532.3|29541.8|29534.8|29546.8|29539.8|29539.3|29532.3|26
1683889500000|2023-05-12 11:05:00|29539.3|29532.3|29546.8|29539.8|29546.8|29539.8|29536.8|29529.8|42
1683889800000|2023-05-12 11:10:00|29544.3|29537.3|29561.8|29554.8|29564.3|29557.3|29541.8|29534.8|66
1683890100000|2023-05-12 11:15:00|29564.3|29557.3|29556.8|29549.8|29566.8|29559.8|29556.8|29549.8|41
1683890400000|2023-05-12 11:20:00|29559.3|29552.3|29556.8|29549.8|29566.8|29559.8|29554.3|29547.3|22
1683890700000|2023-05-12 11:25:00|29554.3|29547.3|29551.8|29544.8|29556.8|29549.8|29546.8|29539.8|39
1683891000000|2023-05-12 11:30:00|29554.3|29547.3|29556.8|29549.8|29561.8|29554.8|29551.8|29544.8|16
1683891300000|2023-05-12 11:35:00|29554.3|29547.3|29556.8|29549.8|29561.8|29554.8|29554.3|29547.3|12
1683891600000|2023-05-12 11:40:00|29561.8|29554.8|29551.8|29544.8|29561.8|29554.8|29551.8|29544.8|36
1683891900000|2023-05-12 11:45:00|29549.3|29542.3|29556.8|29549.8|29556.8|29549.8|29546.8|29539.8|58
1683892200000|2023-05-12 11:50:00|29554.3|29547.3|29556.8|29549.8|29561.8|29554.8|29554.3|29547.3|127
1683892500000|2023-05-12 11:55:00|29554.3|29547.3|29559.3|29552.3|29561.8|29554.8|29551.8|29544.8|79
1683892800000|2023-05-12 12:00:00|29561.8|29554.8|29556.8|29549.8|29566.8|29559.8|29551.8|29544.8|65
1683893100000|2023-05-12 12:05:00|29554.3|29547.3|29561.8|29554.8|29566.8|29559.8|29551.8|29544.8|117
1683893400000|2023-05-12 12:10:00|29564.3|29557.3|29566.8|29559.8|29569.3|29562.3|29559.3|29552.3|74
1683893700000|2023-05-12 12:15:00|29564.3|29557.3|29571.8|29564.8|29571.8|29564.8|29561.8|29554.8|96
1683894000000|2023-05-12 12:20:00|29569.3|29562.3|29556.8|29549.8|29569.3|29562.3|29556.8|29549.8|224
1683894300000|2023-05-12 12:25:00|29559.3|29552.3|29546.8|29539.8|29569.3|29562.3|29546.8|29539.8|221
1683894600000|2023-05-12 12:30:00|29551.8|29544.8|29554.3|29547.3|29556.8|29549.8|29541.8|29534.8|123
1683894900000|2023-05-12 12:35:00|29551.8|29544.8|29546.8|29539.8|29556.8|29549.8|29546.8|29539.8|68
1683895200000|2023-05-12 12:40:00|29541.8|29534.8|29551.8|29544.8|29556.8|29549.8|29541.8|29534.8|40
1683895500000|2023-05-12 12:45:00|29549.3|29542.3|29561.8|29554.8|29561.8|29554.8|29546.8|29539.8|104
1683895800000|2023-05-12 12:50:00|29559.3|29552.3|29556.8|29549.8|29561.8|29554.8|29551.8|29544.8|59
1683896100000|2023-05-12 12:55:00|29554.3|29547.3|29541.8|29534.8|29556.8|29549.8|29539.3|29532.3|25
1683896400000|2023-05-12 13:00:00|29539.3|29532.3|29536.8|29529.8|29546.8|29539.8|29526.8|29519.8|119
1683896700000|2023-05-12 13:05:00|29534.3|29527.3|29526.8|29519.8|29536.8|29529.8|29521.8|29514.8|79
1683897000000|2023-05-12 13:10:00|29529.3|29522.3|29541.8|29534.8|29541.8|29534.8|29526.8|29519.8|77
1683897300000|2023-05-12 13:15:00|29546.8|29539.8|29539.3|29532.3|29546.8|29539.8|29536.8|29529.8|179
1683897600000|2023-05-12 13:20:00|29536.8|29529.8|29536.8|29529.8|29546.8|29539.8|29536.8|29529.8|183
1683897900000|2023-05-12 13:25:00|29531.8|29524.8|29526.8|29519.8|29536.8|29529.8|29521.8|29514.8|65
1683898200000|2023-05-12 13:30:00|29531.8|29524.8|29531.8|29524.8|29536.8|29529.8|29521.8|29514.8|162
1683898500000|2023-05-12 13:35:00|29534.3|29527.3|29536.8|29529.8|29541.8|29534.8|29526.8|29519.8|106
1683898800000|2023-05-12 13:40:00|29531.8|29524.8|29556.8|29549.8|29556.8|29549.8|29526.8|29519.8|102
1683899100000|2023-05-12 13:45:00|29554.3|29547.3|29501.8|29494.8|29556.8|29549.8|29494.3|29487.3|327
1683899400000|2023-05-12 13:50:00|29506.8|29499.8|29526.8|29519.8|29536.8|29529.8|29501.8|29494.8|182
1683899700000|2023-05-12 13:55:00|29531.8|29524.8|29509.3|29502.3|29531.8|29524.8|29509.3|29502.3|230
1683900000000|2023-05-12 14:00:00|29504.3|29497.3|29466.8|29459.8|29526.8|29519.8|29461.8|29454.8|492
1683900300000|2023-05-12 14:05:00|29471.8|29464.8|29486.8|29479.8|29486.8|29479.8|29461.8|29454.8|182
1683900600000|2023-05-12 14:10:00|29491.8|29484.8|29491.8|29484.8|29501.8|29494.8|29479.3|29472.3|90
1683900900000|2023-05-12 14:15:00|29496.8|29489.8|29501.8|29494.8|29506.8|29499.8|29491.8|29484.8|151
1683901200000|2023-05-12 14:20:00|29499.3|29492.3|29531.8|29524.8|29536.8|29529.8|29496.8|29489.8|216
1683901500000|2023-05-12 14:25:00|29534.3|29527.3|29511.8|29504.8|29534.3|29527.3|29506.8|29499.8|218
1683901800000|2023-05-12 14:30:00|29506.8|29499.8|29511.8|29504.8|29516.8|29509.8|29496.8|29489.8|174
1683902100000|2023-05-12 14:35:00|29509.3|29502.3|29496.8|29489.8|29511.8|29504.8|29476.8|29469.8|195
1683902400000|2023-05-12 14:40:00|29491.8|29484.8|29491.8|29484.8|29496.8|29489.8|29486.8|29479.8|116
1683902700000|2023-05-12 14:45:00|29486.8|29479.8|29491.8|29484.8|29491.8|29484.8|29476.8|29469.8|64
1683903000000|2023-05-12 14:50:00|29489.3|29482.3|29471.8|29464.8|29491.8|29484.8|29466.8|29459.8|136
1683903300000|2023-05-12 14:55:00|29476.8|29469.8|29481.8|29474.8|29481.8|29474.8|29471.8|29464.8|111
1683903600000|2023-05-12 15:00:00|29479.3|29472.3|29496.8|29489.8|29496.8|29489.8|29476.8|29469.8|112
1683903900000|2023-05-12 15:05:00|29494.3|29487.3|29511.8|29504.8|29521.8|29514.8|29491.8|29484.8|124
1683904200000|2023-05-12 15:10:00|29514.3|29507.3|29496.8|29489.8|29519.3|29512.3|29491.8|29484.8|66
1683904500000|2023-05-12 15:15:00|29494.3|29487.3|29486.8|29479.8|29496.8|29489.8|29471.8|29464.8|187
1683904800000|2023-05-12 15:20:00|29491.8|29484.8|29486.8|29479.8|29501.8|29494.8|29481.8|29474.8|175
1683905100000|2023-05-12 15:25:00|29489.3|29482.3|29486.8|29479.8|29496.8|29489.8|29481.8|29474.8|103
1683905400000|2023-05-12 15:30:00|29484.3|29477.3|29506.8|29499.8|29509.3|29502.3|29481.8|29474.8|182
1683905700000|2023-05-12 15:35:00|29511.8|29504.8|29501.8|29494.8|29511.8|29504.8|29494.3|29487.3|112
1683906000000|2023-05-12 15:40:00|29496.8|29489.8|29509.3|29502.3|29516.8|29509.8|29496.8|29489.8|128
1683906300000|2023-05-12 15:45:00|29511.8|29504.8|29526.8|29519.8|29536.8|29529.8|29506.8|29499.8|67
1683906600000|2023-05-12 15:50:00|29531.8|29524.8|29536.8|29529.8|29541.8|29534.8|29521.8|29514.8|91
1683906900000|2023-05-12 15:55:00|29541.8|29534.8|29566.8|29559.8|29566.8|29559.8|29541.8|29534.8|142
1683907200000|2023-05-12 16:00:00|29571.8|29564.8|29544.3|29537.3|29571.8|29564.8|29539.3|29532.3|224
1683907500000|2023-05-12 16:05:00|29541.8|29534.8|29536.8|29529.8|29546.8|29539.8|29531.8|29524.8|87
1683907800000|2023-05-12 16:10:00|29531.8|29524.8|29531.8|29524.8|29536.8|29529.8|29521.8|29514.8|54
1683908100000|2023-05-12 16:15:00|29529.3|29522.3|29541.8|29534.8|29546.8|29539.8|29526.8|29519.8|129
1683908400000|2023-05-12 16:20:00|29544.3|29537.3|29516.8|29509.8|29546.8|29539.8|29516.8|29509.8|168
1683908700000|2023-05-12 16:25:00|29519.3|29512.3|29511.8|29504.8|29521.8|29514.8|29506.8|29499.8|69
1683909000000|2023-05-12 16:30:00|29509.3|29502.3|29526.8|29519.8|29531.8|29524.8|29506.8|29499.8|64
1683909300000|2023-05-12 16:35:00|29531.8|29524.8|29516.8|29509.8|29531.8|29524.8|29506.8|29499.8|93
1683909600000|2023-05-12 16:40:00|29519.3|29512.3|29501.8|29494.8|29521.8|29514.8|29501.8|29494.8|73
1683909900000|2023-05-12 16:45:00|29504.3|29497.3|29501.8|29494.8|29506.8|29499.8|29496.8|29489.8|118
1683910200000|2023-05-12 16:50:00|29496.8|29489.8|29504.3|29497.3|29511.8|29504.8|29496.8|29489.8|52
1683910500000|2023-05-12 16:55:00|29501.8|29494.8|29491.8|29484.8|29506.8|29499.8|29491.8|29484.8|62
1683910800000|2023-05-12 17:00:00|29486.8|29479.8|29491.8|29484.8|29491.8|29484.8|29476.8|29469.8|117
1683911100000|2023-05-12 17:05:00|29494.3|29487.3|29511.8|29504.8|29511.8|29504.8|29491.8|29484.8|52
1683911400000|2023-05-12 17:10:00|29509.3|29502.3|29516.8|29509.8|29524.3|29517.3|29506.8|29499.8|74
1683911700000|2023-05-12 17:15:00|29519.3|29512.3|29511.8|29504.8|29521.8|29514.8|29511.8|29504.8|62
1683912000000|2023-05-12 17:20:00|29514.3|29507.3|29549.3|29542.3|29549.3|29542.3|29511.8|29504.8|103
1683912300000|2023-05-12 17:25:00|29546.8|29539.8|29546.8|29539.8|29554.3|29547.3|29541.8|29534.8|94
1683912600000|2023-05-12 17:30:00|29541.8|29534.8|29541.8|29534.8|29566.8|29559.8|29541.8|29534.8|181
1683912900000|2023-05-12 17:35:00|29536.8|29529.8|29541.8|29534.8|29551.8|29544.8|29531.8|29524.8|117
1683913200000|2023-05-12 17:40:00|29544.3|29537.3|29541.8|29534.8|29551.8|29544.8|29536.8|29529.8|117
1683913500000|2023-05-12 17:45:00|29536.8|29529.8|29536.8|29529.8|29541.8|29534.8|29531.8|29524.8|54
1683913800000|2023-05-12 17:50:00|29541.8|29534.8|29511.8|29504.8|29541.8|29534.8|29511.8|29504.8|94
1683914100000|2023-05-12 17:55:00|29514.3|29507.3|29499.3|29492.3|29516.8|29509.8|29496.8|29489.8|56
1683914400000|2023-05-12 18:00:00|29496.8|29489.8|29506.8|29499.8|29511.8|29504.8|29486.8|29479.8|84
1683914700000|2023-05-12 18:05:00|29501.8|29494.8|29506.8|29499.8|29516.8|29509.8|29496.8|29489.8|147
1683915000000|2023-05-12 18:10:00|29509.3|29502.3|29501.8|29494.8|29521.8|29514.8|29496.8|29489.8|187
1683915300000|2023-05-12 18:15:00|29499.3|29492.3|29499.3|29492.3|29501.8|29494.8|29496.8|29489.8|80
1683915600000|2023-05-12 18:20:00|29496.8|29489.8|29496.8|29489.8|29501.8|29494.8|29491.8|29484.8|76
1683915900000|2023-05-12 18:25:00|29499.3|29492.3|29511.8|29504.8|29521.8|29514.8|29496.8|29489.8|172
1683916200000|2023-05-12 18:30:00|29509.3|29502.3|29511.8|29504.8|29516.8|29509.8|29496.8|29489.8|138
1683916500000|2023-05-12 18:35:00|29506.8|29499.8|29511.8|29504.8|29514.3|29507.3|29501.8|29494.8|182
1683916800000|2023-05-12 18:40:00|29506.8|29499.8|29506.8|29499.8|29511.8|29504.8|29496.8|29489.8|112
1683917100000|2023-05-12 18:45:00|29509.3|29502.3|29521.8|29514.8|29521.8|29514.8|29509.3|29502.3|187
1683917400000|2023-05-12 18:50:00|29524.3|29517.3|29531.8|29524.8|29531.8|29524.8|29521.8|29514.8|46
1683917700000|2023-05-12 18:55:00|29536.8|29529.8|29531.8|29524.8|29541.8|29534.8|29531.8|29524.8|74
1683918000000|2023-05-12 19:00:00|29536.8|29529.8|29526.8|29519.8|29536.8|29529.8|29516.8|29509.8|160
1683918300000|2023-05-12 19:05:00|29524.3|29517.3|29526.8|29519.8|29531.8|29524.8|29521.8|29514.8|70
1683918600000|2023-05-12 19:10:00|29524.3|29517.3|29516.8|29509.8|29529.3|29522.3|29516.8|29509.8|62
1683918900000|2023-05-12 19:15:00|29519.3|29512.3|29531.8|29524.8|29531.8|29524.8|29516.8|29509.8|86
1683919200000|2023-05-12 19:20:00|29534.3|29527.3|29541.8|29534.8|29541.8|29534.8|29534.3|29527.3|73
1683919500000|2023-05-12 19:25:00|29546.8|29539.8|29541.8|29534.8|29546.8|29539.8|29536.8|29529.8|71
1683919800000|2023-05-12 19:30:00|29544.3|29537.3|29561.8|29554.8|29561.8|29554.8|29544.3|29537.3|74
1683920100000|2023-05-12 19:35:00|29564.3|29557.3|29561.8|29554.8|29566.8|29559.8|29551.8|29544.8|139
1683920400000|2023-05-12 19:40:00|29566.8|29559.8|29566.8|29559.8|29566.8|29559.8|29561.8|29554.8|40
1683920700000|2023-05-12 19:45:00|29569.3|29562.3|29569.3|29562.3|29576.8|29569.8|29566.8|29559.8|259
1683921000000|2023-05-12 19:50:00|29566.8|29559.8|29576.8|29569.8|29581.8|29574.8|29561.8|29554.8|302
1683921300000|2023-05-12 19:55:00|29574.3|29567.3|29581.8|29574.8|29586.8|29579.8|29571.8|29564.8|291
1683921600000|2023-05-12 20:00:00|29576.8|29569.8|29566.8|29559.8|29576.8|29569.8|29566.8|29559.8|229
1683921900000|2023-05-12 20:05:00|29569.3|29562.3|29571.8|29564.8|29571.8|29564.8|29566.8|29559.8|53
1683922200000|2023-05-12 20:10:00|29569.3|29562.3|29569.3|29562.3|29571.8|29564.8|29561.8|29554.8|38
1683922500000|2023-05-12 20:15:00|29571.8|29564.8|29571.8|29564.8|29571.8|29564.8|29566.8|29559.8|5
1683922800000|2023-05-12 20:20:00|29569.3|29562.3|29571.8|29564.8|29571.8|29564.8|29569.3|29562.3|3
1683923100000|2023-05-12 20:25:00|29569.3|29562.3|29566.8|29559.8|29571.8|29564.8|29566.8|29559.8|9
1683923400000|2023-05-12 20:30:00|29571.8|29564.8|29571.8|29564.8|29571.8|29564.8|29571.8|29564.8|50
1683923700000|2023-05-12 20:35:00|29569.3|29562.3|29566.8|29559.8|29571.8|29564.8|29566.8|29559.8|55
1683924000000|2023-05-12 20:40:00|29569.3|29562.3|29571.8|29564.8|29571.8|29564.8|29566.8|29559.8|39
1683924300000|2023-05-12 20:45:00|29569.3|29562.3|29566.8|29559.8|29569.3|29562.3|29566.8|29559.8|15
1683924600000|2023-05-12 20:50:00|29569.3|29562.3|29571.8|29564.8|29571.8|29564.8|29566.8|29559.8|25
1683924900000|2023-05-12 20:55:00|29566.8|29559.8|29575.8|29560.8|29575.8|29564.8|29564.3|29557.3|31
1684101600000|2023-05-14 22:00:00|29555.8|29540.8|29550.8|29535.8|29560.8|29545.8|29548.3|29533.3|27
1684101900000|2023-05-14 22:05:00|29545.8|29530.8|29545.8|29530.8|29545.8|29530.8|29545.8|29530.8|19
1684102200000|2023-05-14 22:10:00|29550.8|29535.8|29560.8|29545.8|29560.8|29545.8|29550.8|29535.8|16
1684102500000|2023-05-14 22:15:00|29565.8|29550.8|29558.3|29543.3|29570.8|29555.8|29558.3|29543.3|44
1684102800000|2023-05-14 22:20:00|29555.8|29540.8|29550.8|29535.8|29555.8|29540.8|29550.8|29535.8|11
1684104000000|2023-05-14 22:40:00|29555.8|29540.8|29555.8|29540.8|29555.8|29540.8|29550.8|29535.8|8
1684104300000|2023-05-14 22:45:00|29550.8|29535.8|29550.8|29535.8|29550.8|29535.8|29550.8|29535.8|5
1684104600000|2023-05-14 22:50:00|29553.3|29538.3|29550.8|29535.8|29555.8|29540.8|29550.8|29535.8|26
1684104900000|2023-05-14 22:55:00|29553.3|29538.3|29545.8|29530.8|29553.3|29538.3|29545.8|29530.8|1
1684105200000|2023-05-14 23:00:00|29548.3|29533.3|29545.8|29530.8|29548.3|29533.3|29545.8|29530.8|1
1684105500000|2023-05-14 23:05:00|29548.3|29533.3|29553.3|29538.3|29555.8|29540.8|29548.3|29533.3|5
1684105800000|2023-05-14 23:10:00|29555.8|29540.8|29555.8|29540.8|29555.8|29540.8|29555.8|29540.8|4
1684106100000|2023-05-14 23:15:00|29558.3|29543.3|29558.3|29543.3|29560.8|29545.8|29558.3|29543.3|0
1684106400000|2023-05-14 23:20:00|29560.8|29545.8|29555.8|29540.8|29560.8|29545.8|29555.8|29540.8|3
1684106700000|2023-05-14 23:25:00|29558.3|29543.3|29558.3|29543.3|29560.8|29545.8|29550.8|29535.8|7
1684107000000|2023-05-14 23:30:00|29563.3|29548.3|29586.8|29579.8|29586.8|29579.8|29549.3|29542.3|14047
1684107300000|2023-05-14 23:35:00|29584.3|29577.3|29576.8|29569.8|29586.8|29579.8|29576.8|29569.8|104
1684107600000|2023-05-14 23:40:00|29579.3|29572.3|29566.8|29559.8|29581.8|29574.8|29561.8|29554.8|271
1684107900000|2023-05-14 23:45:00|29561.8|29554.8|29556.8|29549.8|29576.8|29569.8|29546.8|29539.8|281
1684108200000|2023-05-14 23:50:00|29561.8|29554.8|29556.8|29549.8|29564.3|29557.3|29546.8|29539.8|152
1684108500000|2023-05-14 23:55:00|29561.8|29554.8|29556.8|29549.8|29561.8|29554.8|29551.8|29544.8|178
1684108800000|2023-05-15 00:00:00|29551.8|29544.8|29536.8|29529.8|29571.8|29564.8|29511.8|29504.8|1352
1684109100000|2023-05-15 00:05:00|29541.8|29534.8|29581.8|29574.8|29606.8|29599.8|29511.8|29504.8|930
1684109400000|2023-05-15 00:10:00|29584.3|29577.3|29571.8|29564.8|29596.8|29589.8|29541.8|29534.8|570
1684109700000|2023-05-15 00:15:00|29576.8|29569.8|29571.8|29564.8|29596.8|29589.8|29551.8|29544.8|588
1684110000000|2023-05-15 00:20:00|29569.3|29562.3|29581.8|29574.8|29586.8|29579.8|29556.8|29549.8|282
1684110300000|2023-05-15 00:25:00|29576.8|29569.8|29601.8|29594.8|29601.8|29594.8|29566.8|29559.8|284
1684110600000|2023-05-15 00:30:00|29606.8|29599.8|29631.8|29624.8|29636.8|29629.8|29601.8|29594.8|500
1684110900000|2023-05-15 00:35:00|29626.8|29619.8|29621.8|29614.8|29636.8|29629.8|29596.8|29589.8|410
1684111200000|2023-05-15 00:40:00|29626.8|29619.8|29576.8|29569.8|29631.8|29624.8|29576.8|29569.8|457
1684111500000|2023-05-15 00:45:00|29579.3|29572.3|29526.8|29519.8|29581.8|29574.8|29526.8|29519.8|507
1684111800000|2023-05-15 00:50:00|29521.8|29514.8|29521.8|29514.8|29536.8|29529.8|29511.8|29504.8|591
1684112100000|2023-05-15 00:55:00|29526.8|29519.8|29511.8|29504.8|29526.8|29519.8|29476.8|29469.8|530
1684112400000|2023-05-15 01:00:00|29506.8|29499.8|29546.8|29539.8|29546.8|29539.8|29506.8|29499.8|467
1684112700000|2023-05-15 01:05:00|29551.8|29544.8|29546.8|29539.8|29556.8|29549.8|29536.8|29529.8|332
1684113000000|2023-05-15 01:10:00|29549.3|29542.3|29551.8|29544.8|29566.8|29559.8|29549.3|29542.3|384
1684113300000|2023-05-15 01:15:00|29554.3|29547.3|29534.3|29527.3|29554.3|29547.3|29521.8|29514.8|305
1684113600000|2023-05-15 01:20:00|29536.8|29529.8|29556.8|29549.8|29576.8|29569.8|29536.8|29529.8|403
1684113900000|2023-05-15 01:25:00|29551.8|29544.8|29539.1|29532.1|29561.6|29554.6|29534.1|29527.1|213
1684114200000|2023-05-15 01:30:00|29541.6|29534.6|29511.6|29504.6|29541.6|29534.6|29506.6|29499.6|319
1684114500000|2023-05-15 01:35:00|29506.6|29499.6|29516.6|29509.6|29531.6|29524.6|29506.6|29499.6|535
1684114800000|2023-05-15 01:40:00|29519.1|29512.1|29521.6|29514.6|29521.6|29514.6|29511.6|29504.6|222
1684115100000|2023-05-15 01:45:00|29516.6|29509.6|29521.6|29514.6|29521.6|29514.6|29496.6|29489.6|253
1684115400000|2023-05-15 01:50:00|29511.6|29504.6|29501.6|29494.6|29521.6|29514.6|29501.6|29494.6|247
1684115700000|2023-05-15 01:55:00|29506.6|29499.6|29526.6|29519.6|29541.6|29534.6|29506.6|29499.6|222
1684116000000|2023-05-15 02:00:00|29529.1|29522.1|29536.6|29529.6|29541.6|29534.6|29521.6|29514.6|191
1684116300000|2023-05-15 02:05:00|29534.1|29527.1|29536.6|29529.6|29546.6|29539.6|29526.6|29519.6|232
1684116600000|2023-05-15 02:10:00|29531.6|29524.6|29526.6|29519.6|29536.6|29529.6|29521.6|29514.6|165
1684116900000|2023-05-15 02:15:00|29521.6|29514.6|29536.6|29529.6|29541.6|29534.6|29516.6|29509.6|199
1684117200000|2023-05-15 02:20:00|29531.6|29524.6|29516.6|29509.6|29531.6|29524.6|29511.6|29504.6|113
1684117500000|2023-05-15 02:25:00|29519.1|29512.1|29506.6|29499.6|29521.6|29514.6|29506.6|29499.6|151
1684117800000|2023-05-15 02:30:00|29511.6|29504.6|29501.6|29494.6|29511.6|29504.6|29501.6|29494.6|125
1684118100000|2023-05-15 02:35:00|29499.1|29492.1|29501.6|29494.6|29506.6|29499.6|29499.1|29492.1|46
1684118400000|2023-05-15 02:40:00|29504.1|29497.1|29501.6|29494.6|29504.1|29497.1|29501.6|29494.6|64
1684118700000|2023-05-15 02:45:00|29506.6|29499.6|29511.6|29504.6|29511.6|29504.6|29496.6|29489.6|84
1684119000000|2023-05-15 02:50:00|29506.6|29499.6|29511.6|29504.6|29519.1|29512.1|29506.6|29499.6|96
1684119300000|2023-05-15 02:55:00|29506.6|29499.6|29506.6|29499.6|29506.6|29499.6|29506.6|29499.6|24
1684119600000|2023-05-15 03:00:00|29509.1|29502.1|29521.6|29514.6|29531.6|29524.6|29506.6|29499.6|260
1684119900000|2023-05-15 03:05:00|29524.1|29517.1|29521.6|29514.6|29526.6|29519.6|29516.6|29509.6|163
1684120200000|2023-05-15 03:10:00|29524.1|29517.1|29546.6|29539.6|29549.1|29542.1|29524.1|29517.1|185
1684120500000|2023-05-15 03:15:00|29549.1|29542.1|29551.6|29544.6|29551.6|29544.6|29546.6|29539.6|153
1684120800000|2023-05-15 03:20:00|29549.1|29542.1|29546.6|29539.6|29551.6|29544.6|29546.6|29539.6|89
1684121100000|2023-05-15 03:25:00|29549.1|29542.1|29556.6|29549.6|29561.6|29554.6|29549.1|29542.1|260
1684121400000|2023-05-15 03:30:00|29551.6|29544.6|29579.1|29572.1|29579.1|29572.1|29551.6|29544.6|291
1684121700000|2023-05-15 03:35:00|29576.6|29569.6|29566.6|29559.6|29581.6|29574.6|29561.6|29554.6|116
1684122000000|2023-05-15 03:40:00|29564.1|29557.1|29574.1|29567.1|29576.6|29569.6|29564.1|29557.1|158
1684122300000|2023-05-15 03:45:00|29571.6|29564.6|29581.6|29574.6|29581.6|29574.6|29569.1|29562.1|105
1684122600000|2023-05-15 03:50:00|29586.6|29579.6|29596.6|29589.6|29596.6|29589.6|29586.6|29579.6|207
1684122900000|2023-05-15 03:55:00|29599.1|29592.1|29616.6|29609.6|29616.6|29609.6|29596.6|29589.6|206
1684123200000|2023-05-15 04:00:00|29614.1|29607.1|29606.6|29599.6|29616.6|29609.6|29596.6|29589.6|187
1684123500000|2023-05-15 04:05:00|29611.6|29604.6|29616.6|29609.6|29621.6|29614.6|29606.6|29599.6|161
1684123800000|2023-05-15 04:10:00|29611.6|29604.6|29616.6|29609.6|29621.6|29614.6|29611.6|29604.6|146
1684124100000|2023-05-15 04:15:00|29619.1|29612.1|29621.6|29614.6|29631.6|29624.6|29616.6|29609.6|177
1684124400000|2023-05-15 04:20:00|29626.6|29619.6|29616.6|29609.6|29626.6|29619.6|29616.6|29609.6|89
1684124700000|2023-05-15 04:25:00|29621.6|29614.6|29606.6|29599.6|29621.6|29614.6|29606.6|29599.6|177
1684125000000|2023-05-15 04:30:00|29604.1|29597.1|29606.6|29599.6|29609.1|29602.1|29596.6|29589.6|622
1684125300000|2023-05-15 04:35:00|29601.6|29594.6|29581.6|29574.6|29601.6|29594.6|29581.6|29574.6|149
1684125600000|2023-05-15 04:40:00|29576.6|29569.6|29571.6|29564.6|29576.6|29569.6|29566.6|29559.6|117
1684125900000|2023-05-15 04:45:00|29576.6|29569.6|29571.6|29564.6|29579.1|29572.1|29566.6|29559.6|155
1684126200000|2023-05-15 04:50:00|29569.1|29562.1|29566.6|29559.6|29571.6|29564.6|29566.6|29559.6|67
1684126500000|2023-05-15 04:55:00|29571.6|29564.6|29576.6|29569.6|29581.6|29574.6|29571.6|29564.6|112
1684126800000|2023-05-15 05:00:00|29571.6|29564.6|29571.6|29564.6|29571.6|29564.6|29571.6|29564.6|81
1684127100000|2023-05-15 05:05:00|29566.6|29559.6|29576.6|29569.6|29579.1|29572.1|29566.6|29559.6|291
1684127400000|2023-05-15 05:10:00|29579.1|29572.1|29591.6|29584.6|29591.6|29584.6|29566.6|29559.6|355
1684127700000|2023-05-15 05:15:00|29596.6|29589.6|29586.6|29579.6|29601.6|29594.6|29581.6|29574.6|405
1684128000000|2023-05-15 05:20:00|29589.1|29582.1|29596.6|29589.6|29601.6|29594.6|29586.6|29579.6|229
1684128300000|2023-05-15 05:25:00|29601.6|29594.6|29611.6|29604.6|29616.6|29609.6|29601.6|29594.6|393
1684128600000|2023-05-15 05:30:00|29614.1|29607.1|29621.6|29614.6|29626.6|29619.6|29611.6|29604.6|356
1684128900000|2023-05-15 05:35:00|29619.1|29612.1|29616.6|29609.6|29621.6|29614.6|29611.6|29604.6|283
1684129200000|2023-05-15 05:40:00|29611.6|29604.6|29621.6|29614.6|29621.6|29614.6|29601.6|29594.6|259
1684129500000|2023-05-15 05:45:00|29619.1|29612.1|29611.6|29604.6|29621.6|29614.6|29606.6|29599.6|441
1684129800000|2023-05-15 05:50:00|29606.6|29599.6|29611.6|29604.6|29616.6|29609.6|29606.6|29599.6|301
1684130100000|2023-05-15 05:55:00|29614.1|29607.1|29616.6|29609.6|29621.6|29614.6|29611.6|29604.6|967
1684130400000|2023-05-15 06:00:00|29621.6|29614.6|29639.1|29632.1|29646.6|29639.6|29621.6|29614.6|1446
1684130700000|2023-05-15 06:05:00|29636.6|29629.6|29646.6|29639.6|29649.1|29642.1|29631.6|29624.6|617
1684131000000|2023-05-15 06:10:00|29641.6|29634.6|29671.6|29664.6|29676.6|29669.6|29641.6|29634.6|877
1684131300000|2023-05-15 06:15:00|29676.6|29669.6|29671.6|29664.6|29676.6|29669.6|29666.6|29659.6|386
1684131600000|2023-05-15 06:20:00|29666.6|29659.6|29661.6|29654.6|29666.6|29659.6|29661.6|29654.6|128
1684131900000|2023-05-15 06:25:00|29664.1|29657.1|29666.6|29659.6|29669.1|29662.1|29661.6|29654.6|35
1684132200000|2023-05-15 06:30:00|29671.6|29664.6|29674.1|29667.1|29681.6|29674.6|29671.6|29664.6|152
1684132500000|2023-05-15 06:35:00|29671.6|29664.6|29671.6|29664.6|29674.1|29667.1|29671.6|29664.6|29
1684132800000|2023-05-15 06:40:00|29674.1|29667.1|29669.1|29662.1|29674.1|29667.1|29669.1|29662.1|15
1684133100000|2023-05-15 06:45:00|29671.6|29664.6|29676.6|29669.6|29676.6|29669.6|29671.6|29664.6|10
1684133400000|2023-05-15 06:50:00|29681.6|29674.6|29686.6|29679.6|29689.1|29682.1|29681.6|29674.6|164
1684133700000|2023-05-15 06:55:00|29684.1|29677.1|29689.1|29682.1|29691.6|29684.6|29671.6|29664.6|111
1684134000000|2023-05-15 07:00:00|29686.6|29679.6|29689.1|29682.1|29696.6|29689.6|29681.6|29674.6|143
1684134300000|2023-05-15 07:05:00|29686.6|29679.6|29696.6|29689.6|29696.6|29689.6|29686.6|29679.6|168
1684134600000|2023-05-15 07:10:00|29701.6|29694.6|29691.6|29684.6|29706.6|29699.6|29691.6|29684.6|180
1684134900000|2023-05-15 07:15:00|29696.6|29689.6|29691.6|29684.6|29701.6|29694.6|29691.6|29684.6|221
1684135200000|2023-05-15 07:20:00|29696.6|29689.6|29681.6|29674.6|29706.6|29699.6|29676.6|29669.6|142
1684135500000|2023-05-15 07:25:00|29686.6|29679.6|29691.6|29684.6|29696.6|29689.6|29686.6|29679.6|185
1684135800000|2023-05-15 07:30:00|29696.6|29689.6|29704.1|29697.1|29711.6|29704.6|29691.6|29684.6|371
1684136100000|2023-05-15 07:35:00|29701.6|29694.6|29696.6|29689.6|29711.6|29704.6|29691.6|29684.6|204
1684136400000|2023-05-15 07:40:00|29691.6|29684.6|29686.6|29679.6|29696.6|29689.6|29686.6|29679.6|119
1684136700000|2023-05-15 07:45:00|29691.6|29684.6|29686.6|29679.6|29691.6|29684.6|29676.6|29669.6|92
1684137000000|2023-05-15 07:50:00|29681.6|29674.6|29709.1|29702.1|29711.6|29704.6|29681.6|29674.6|79
1684137300000|2023-05-15 07:55:00|29706.6|29699.6|29711.6|29704.6|29714.1|29707.1|29701.6|29694.6|106
1684137600000|2023-05-15 08:00:00|29709.1|29702.1|29706.6|29699.6|29716.6|29709.6|29701.6|29694.6|90
1684137900000|2023-05-15 08:05:00|29704.1|29697.1|29719.1|29712.1|29726.6|29719.6|29701.6|29694.6|104
1684138200000|2023-05-15 08:10:00|29716.6|29709.6|29721.6|29714.6|29726.6|29719.6|29711.6|29704.6|111
1684138500000|2023-05-15 08:15:00|29719.1|29712.1|29706.6|29699.6|29726.6|29719.6|29706.6|29699.6|98
1684138800000|2023-05-15 08:20:00|29701.6|29694.6|29701.6|29694.6|29706.6|29699.6|29696.6|29689.6|211
1684139100000|2023-05-15 08:25:00|29704.1|29697.1|29711.6|29704.6|29716.6|29709.6|29696.6|29689.6|63
1684139400000|2023-05-15 08:30:00|29714.1|29707.1|29706.6|29699.6|29716.6|29709.6|29706.6|29699.6|149
1684139700000|2023-05-15 08:35:00|29704.1|29697.1|29691.6|29684.6|29706.6|29699.6|29689.1|29682.1|54
1684140000000|2023-05-15 08:40:00|29694.1|29687.1|29696.6|29689.6|29701.6|29694.6|29691.6|29684.6|55
1684140300000|2023-05-15 08:45:00|29691.6|29684.6|29691.6|29684.6|29696.6|29689.6|29686.6|29679.6|67
1684140600000|2023-05-15 08:50:00|29686.6|29679.6|29686.6|29679.6|29691.6|29684.6|29686.6|29679.6|30
1684140900000|2023-05-15 08:55:00|29681.6|29674.6|29681.6|29674.6|29681.6|29674.6|29676.6|29669.6|91
1684141200000|2023-05-15 09:00:00|29679.1|29672.1|29691.6|29684.6|29696.6|29689.6|29676.6|29669.6|58
1684141500000|2023-05-15 09:05:00|29694.1|29687.1|29691.6|29684.6|29701.6|29694.6|29691.6|29684.6|69
1684141800000|2023-05-15 09:10:00|29694.1|29687.1|29686.6|29679.6|29696.6|29689.6|29686.6|29679.6|42
1684142100000|2023-05-15 09:15:00|29691.6|29684.6|29696.6|29689.6|29701.6|29694.6|29686.6|29679.6|72
1684142400000|2023-05-15 09:20:00|29699.1|29692.1|29714.1|29707.1|29716.6|29709.6|29699.1|29692.1|43
1684142700000|2023-05-15 09:25:00|29711.6|29704.6|29711.6|29704.6|29716.6|29709.6|29711.6|29704.6|80
1684143000000|2023-05-15 09:30:00|29716.6|29709.6|29711.6|29704.6|29716.6|29709.6|29706.6|29699.6|39
1684143300000|2023-05-15 09:35:00|29709.1|29702.1|29706.6|29699.6|29711.6|29704.6|29706.6|29699.6|12
1684143600000|2023-05-15 09:40:00|29711.6|29704.6|29711.6|29704.6|29716.6|29709.6|29706.6|29699.6|52
1684143900000|2023-05-15 09:45:00|29716.6|29709.6|29711.6|29704.6|29716.6|29709.6|29706.6|29699.6|54
1684144200000|2023-05-15 09:50:00|29709.1|29702.1|29706.6|29699.6|29711.6|29704.6|29706.6|29699.6|14
1684144500000|2023-05-15 09:55:00|29711.6|29704.6|29711.6|29704.6|29711.6|29704.6|29706.6|29699.6|7
1684144800000|2023-05-15 10:00:00|29716.6|29709.6|29716.6|29709.6|29721.6|29714.6|29711.6|29704.6|91
1684145100000|2023-05-15 10:05:00|29711.6|29704.6|29706.6|29699.6|29716.6|29709.6|29706.6|29699.6|27
1684145400000|2023-05-15 10:10:00|29709.1|29702.1|29711.6|29704.6|29716.6|29709.6|29706.6|29699.6|29
1684145700000|2023-05-15 10:15:00|29714.1|29707.1|29726.6|29719.6|29726.6|29719.6|29711.6|29704.6|57
1684146000000|2023-05-15 10:20:00|29724.1|29717.1|29736.6|29729.6|29736.6|29729.6|29721.6|29714.6|90
1684146300000|2023-05-15 10:25:00|29731.6|29724.6|29726.6|29719.6|29736.6|29729.6|29726.6|29719.6|77
1684146600000|2023-05-15 10:30:00|29729.1|29722.1|29726.6|29719.6|29734.1|29727.1|29726.6|29719.6|144
1684146900000|2023-05-15 10:35:00|29731.6|29724.6|29736.6|29729.6|29736.6|29729.6|29726.6|29719.6|36
1684147200000|2023-05-15 10:40:00|29734.1|29727.1|29731.6|29724.6|29736.6|29729.6|29731.6|29724.6|22
1684147500000|2023-05-15 10:45:00|29726.6|29719.6|29726.6|29719.6|29731.6|29724.6|29726.6|29719.6|19
1684147800000|2023-05-15 10:50:00|29729.1|29722.1|29731.6|29724.6|29734.1|29727.1|29729.1|29722.1|17
1684148100000|2023-05-15 10:55:00|29726.6|29719.6|29731.6|29724.6|29731.6|29724.6|29726.6|29719.6|22
1684148400000|2023-05-15 11:00:00|29726.6|29719.6|29726.6|29719.6|29731.6|29724.6|29726.6|29719.6|53
1684148700000|2023-05-15 11:05:00|29729.1|29722.1|29716.6|29709.6|29729.1|29722.1|29716.6|29709.6|37
1684149000000|2023-05-15 11:10:00|29719.1|29712.1|29726.6|29719.6|29726.6|29719.6|29719.1|29712.1|78
1684149300000|2023-05-15 11:15:00|29731.6|29724.6|29721.6|29714.6|29731.6|29724.6|29721.6|29714.6|12
1684149600000|2023-05-15 11:20:00|29726.6|29719.6|29721.6|29714.6|29729.1|29722.1|29721.6|29714.6|29
1684149900000|2023-05-15 11:25:00|29716.6|29709.6|29716.6|29709.6|29721.6|29714.6|29716.6|29709.6|37
1684150200000|2023-05-15 11:30:00|29721.6|29714.6|29726.6|29719.6|29726.6|29719.6|29719.1|29712.1|170
1684150500000|2023-05-15 11:35:00|29729.1|29722.1|29729.1|29722.1|29736.6|29729.6|29726.6|29719.6|37
1684150800000|2023-05-15 11:40:00|29731.6|29724.6|29721.6|29714.6|29731.6|29724.6|29721.6|29714.6|13
1684151100000|2023-05-15 11:45:00|29719.1|29712.1|29711.6|29704.6|29719.1|29712.1|29711.6|29704.6|22
1684151400000|2023-05-15 11:50:00|29714.1|29707.1|29716.6|29709.6|29716.6|29709.6|29706.6|29699.6|48
1684151700000|2023-05-15 11:55:00|29721.6|29714.6|29721.6|29714.6|29726.6|29719.6|29716.6|29709.6|150
1684152000000|2023-05-15 12:00:00|29719.1|29712.1|29726.6|29719.6|29731.6|29724.6|29719.1|29712.1|28
1684152300000|2023-05-15 12:05:00|29731.6|29724.6|29736.6|29729.6|29736.6|29729.6|29726.6|29719.6|30
1684152600000|2023-05-15 12:10:00|29734.1|29727.1|29726.6|29719.6|29736.6|29729.6|29721.6|29714.6|64
1684152900000|2023-05-15 12:15:00|29729.1|29722.1|29731.6|29724.6|29731.6|29724.6|29726.6|29719.6|43
1684153200000|2023-05-15 12:20:00|29729.1|29722.1|29716.6|29709.6|29731.6|29724.6|29716.6|29709.6|59
1684153500000|2023-05-15 12:25:00|29719.1|29712.1|29711.6|29704.6|29719.1|29712.1|29711.6|29704.6|82
1684153800000|2023-05-15 12:30:00|29709.1|29702.1|29681.6|29674.6|29709.1|29702.1|29674.1|29667.1|307
1684154100000|2023-05-15 12:35:00|29684.1|29677.1|29671.6|29664.6|29684.1|29677.1|29656.6|29649.6|108
1684154400000|2023-05-15 12:40:00|29669.1|29662.1|29651.6|29644.6|29669.1|29662.1|29646.6|29639.6|106
1684154700000|2023-05-15 12:45:00|29654.1|29647.1|29661.6|29654.6|29671.6|29664.6|29651.6|29644.6|35
1684155000000|2023-05-15 12:50:00|29664.1|29657.1|29669.1|29662.1|29671.6|29664.6|29661.6|29654.6|28
1684155300000|2023-05-15 12:55:00|29671.6|29664.6|29664.1|29657.1|29671.6|29664.6|29661.6|29654.6|24
1684155600000|2023-05-15 13:00:00|29666.6|29659.6|29666.6|29659.6|29676.6|29669.6|29659.1|29652.1|31
1684155900000|2023-05-15 13:05:00|29669.1|29662.1|29666.6|29659.6|29671.6|29664.6|29661.6|29654.6|26
1684156200000|2023-05-15 13:10:00|29661.6|29654.6|29676.6|29669.6|29676.6|29669.6|29656.6|29649.6|61
1684156500000|2023-05-15 13:15:00|29681.6|29674.6|29691.6|29684.6|29691.6|29684.6|29679.1|29672.1|81
1684156800000|2023-05-15 13:20:00|29686.6|29679.6|29691.6|29684.6|29691.6|29684.6|29681.6|29674.6|124
1684157100000|2023-05-15 13:25:00|29689.1|29682.1|29686.6|29679.6|29691.6|29684.6|29681.6|29674.6|28
1684157400000|2023-05-15 13:30:00|29689.1|29682.1|29671.6|29664.6|29696.6|29689.6|29666.6|29659.6|752
1684157700000|2023-05-15 13:35:00|29669.1|29662.1|29681.6|29674.6|29686.6|29679.6|29669.1|29662.1|215
1684158000000|2023-05-15 13:40:00|29684.1|29677.1|29696.6|29689.6|29701.6|29694.6|29679.1|29672.1|257
1684158300000|2023-05-15 13:45:00|29701.6|29694.6|29691.6|29684.6|29706.6|29699.6|29681.6|29674.6|310
1684158600000|2023-05-15 13:50:00|29694.1|29687.1|29691.6|29684.6|29701.6|29694.6|29686.6|29679.6|183
1684158900000|2023-05-15 13:55:00|29694.1|29687.1|29691.6|29684.6|29699.1|29692.1|29686.6|29679.6|86
1684159200000|2023-05-15 14:00:00|29696.6|29689.6|29709.1|29702.1|29716.6|29709.6|29696.6|29689.6|234
1684159500000|2023-05-15 14:05:00|29711.6|29704.6|29681.6|29674.6|29716.6|29709.6|29676.6|29669.6|386
1684159800000|2023-05-15 14:10:00|29686.6|29679.6|29686.6|29679.6|29691.6|29684.6|29681.6|29674.6|142
1684160100000|2023-05-15 14:15:00|29684.1|29677.1|29711.6|29704.6|29711.6|29704.6|29681.6|29674.6|256
1684160400000|2023-05-15 14:20:00|29706.6|29699.6|29731.6|29724.6|29734.1|29727.1|29704.1|29697.1|274
1684160700000|2023-05-15 14:25:00|29736.6|29729.6|29746.6|29739.6|29751.6|29744.6|29731.6|29724.6|198
1684161000000|2023-05-15 14:30:00|29744.1|29737.1|29761.6|29754.6|29766.6|29759.6|29741.6|29734.6|188
1684161300000|2023-05-15 14:35:00|29766.6|29759.6|29761.6|29754.6|29781.6|29774.6|29756.6|29749.6|508
1684161600000|2023-05-15 14:40:00|29764.1|29757.1|29766.6|29759.6|29776.6|29769.6|29756.6|29749.6|138
1684161900000|2023-05-15 14:45:00|29771.6|29764.6|29781.6|29774.6|29786.6|29779.6|29766.6|29759.6|183
1684162200000|2023-05-15 14:50:00|29784.1|29777.1|29791.6|29784.6|29801.6|29794.6|29781.6|29774.6|223
1684162500000|2023-05-15 14:55:00|29794.1|29787.1|29781.6|29774.6|29796.6|29789.6|29781.6|29774.6|468
1684162800000|2023-05-15 15:00:00|29776.6|29769.6|29791.6|29784.6|29791.6|29784.6|29776.6|29769.6|125
1684163100000|2023-05-15 15:05:00|29786.6|29779.6|29786.6|29779.6|29796.6|29789.6|29786.6|29779.6|123
1684163400000|2023-05-15 15:10:00|29789.1|29782.1|29781.6|29774.6|29791.6|29784.6|29781.6|29774.6|142
1684163700000|2023-05-15 15:15:00|29779.1|29772.1|29781.6|29774.6|29791.6|29784.6|29776.6|29769.6|231
1684164000000|2023-05-15 15:20:00|29784.1|29777.1|29796.6|29789.6|29801.6|29794.6|29784.1|29777.1|76
1684164300000|2023-05-15 15:25:00|29799.1|29792.1|29796.6|29789.6|29806.6|29799.6|29796.6|29789.6|213
1684164600000|2023-05-15 15:30:00|29801.6|29794.6|29796.6|29789.6|29801.6|29794.6|29791.6|29784.6|325
1684164900000|2023-05-15 15:35:00|29801.6|29794.6|29806.6|29799.6|29816.6|29809.6|29796.6|29789.6|410
1684165200000|2023-05-15 15:40:00|29801.6|29794.6|29786.6|29779.6|29806.6|29799.6|29786.6|29779.6|157
1684165500000|2023-05-15 15:45:00|29784.1|29777.1|29801.6|29794.6|29801.6|29794.6|29781.6|29774.6|68
1684165800000|2023-05-15 15:50:00|29806.6|29799.6|29806.6|29799.6|29811.6|29804.6|29796.6|29789.6|272
1684166100000|2023-05-15 15:55:00|29804.1|29797.1|29806.6|29799.6|29814.1|29807.1|29804.1|29797.1|133
1684166400000|2023-05-15 16:00:00|29809.1|29802.1|29801.6|29794.6|29811.6|29804.6|29796.6|29789.6|116
1684166700000|2023-05-15 16:05:00|29799.1|29792.1|29796.6|29789.6|29806.6|29799.6|29796.6|29789.6|35
1684167000000|2023-05-15 16:10:00|29799.1|29792.1|29799.1|29792.1|29801.6|29794.6|29796.6|29789.6|54
1684167300000|2023-05-15 16:15:00|29796.6|29789.6|29816.6|29809.6|29816.6|29809.6|29791.6|29784.6|102
1684167600000|2023-05-15 16:20:00|29814.1|29807.1|29811.6|29804.6|29816.6|29809.6|29806.6|29799.6|36
1684167900000|2023-05-15 16:25:00|29816.6|29809.6|29821.6|29814.6|29826.6|29819.6|29816.6|29809.6|90
1684168200000|2023-05-15 16:30:00|29824.1|29817.1|29831.6|29824.6|29836.6|29829.6|29816.6|29809.6|208
1684168500000|2023-05-15 16:35:00|29836.6|29829.6|29836.6|29829.6|29836.6|29829.6|29831.6|29824.6|21
1684168800000|2023-05-15 16:40:00|29841.6|29834.6|29841.6|29834.6|29844.1|29837.1|29836.6|29829.6|72
1684169100000|2023-05-15 16:45:00|29844.1|29837.1|29856.6|29849.6|29856.6|29849.6|29841.6|29834.6|164
1684169400000|2023-05-15 16:50:00|29859.1|29852.1|29851.6|29844.6|29869.1|29862.1|29851.6|29844.6|108
1684169700000|2023-05-15 16:55:00|29854.1|29847.1|29871.6|29864.6|29876.6|29869.6|29854.1|29847.1|53
1684170000000|2023-05-15 17:00:00|29874.1|29867.1|29876.6|29869.6|29876.6|29869.6|29866.6|29859.6|125
1684170300000|2023-05-15 17:05:00|29879.1|29872.1|29881.6|29874.6|29881.6|29874.6|29876.6|29869.6|54
1684170600000|2023-05-15 17:10:00|29886.6|29879.6|29901.6|29894.6|29906.6|29899.6|29881.6|29874.6|211
1684170900000|2023-05-15 17:15:00|29896.6|29889.6|29896.6|29889.6|29906.6|29899.6|29894.1|29887.1|191
1684171200000|2023-05-15 17:20:00|29891.6|29884.6|29881.6|29874.6|29896.6|29889.6|29881.6|29874.6|50
1684171500000|2023-05-15 17:25:00|29884.1|29877.1|29861.6|29854.6|29891.6|29884.6|29861.6|29854.6|142
1684171800000|2023-05-15 17:30:00|29859.1|29852.1|29851.6|29844.6|29866.6|29859.6|29846.6|29839.6|160
1684172100000|2023-05-15 17:35:00|29849.1|29842.1|29851.6|29844.6|29856.6|29849.6|29846.6|29839.6|68
1684172400000|2023-05-15 17:40:00|29849.1|29842.1|29836.6|29829.6|29851.6|29844.6|29826.6|29819.6|145
1684172700000|2023-05-15 17:45:00|29834.1|29827.1|29836.6|29829.6|29836.6|29829.6|29826.6|29819.6|48
1684173000000|2023-05-15 17:50:00|29831.6|29824.6|29851.6|29844.6|29851.6|29844.6|29831.6|29824.6|34
1684173300000|2023-05-15 17:55:00|29849.1|29842.1|29861.6|29854.6|29866.6|29859.6|29846.6|29839.6|79
1684173600000|2023-05-15 18:00:00|29864.1|29857.1|29871.6|29864.6|29876.6|29869.6|29861.6|29854.6|67
1684173900000|2023-05-15 18:05:00|29869.1|29862.1|29876.6|29869.6|29881.6|29874.6|29866.6|29859.6|32
1684174200000|2023-05-15 18:10:00|29879.1|29872.1|29876.6|29869.6|29881.6|29874.6|29871.6|29864.6|343
1684174500000|2023-05-15 18:15:00|29871.6|29864.6|29866.6|29859.6|29876.6|29869.6|29856.6|29849.6|159
1684174800000|2023-05-15 18:20:00|29864.1|29857.1|29866.6|29859.6|29874.1|29867.1|29861.6|29854.6|71
1684175100000|2023-05-15 18:25:00|29864.1|29857.1|29871.6|29864.6|29876.6|29869.6|29861.6|29854.6|44
1684175400000|2023-05-15 18:30:00|29876.6|29869.6|29876.6|29869.6|29881.6|29874.6|29866.6|29859.6|19
1684175700000|2023-05-15 18:35:00|29881.6|29874.6|29881.6|29874.6|29881.6|29874.6|29876.6|29869.6|21
1684176000000|2023-05-15 18:40:00|29886.6|29879.6|29894.1|29887.1|29896.6|29889.6|29881.6|29874.6|60
1684176300000|2023-05-15 18:45:00|29891.6|29884.6|29891.6|29884.6|29904.1|29897.1|29891.6|29884.6|134
1684176600000|2023-05-15 18:50:00|29886.6|29879.6|29889.1|29882.1|29891.6|29884.6|29881.6|29874.6|82
1684176900000|2023-05-15 18:55:00|29891.6|29884.6|29886.6|29879.6|29891.6|29884.6|29879.1|29872.1|56
1684177200000|2023-05-15 19:00:00|29891.6|29884.6|29881.6|29874.6|29891.6|29884.6|29881.6|29874.6|97
1684177500000|2023-05-15 19:05:00|29876.6|29869.6|29876.6|29869.6|29886.6|29879.6|29874.1|29867.1|139
1684177800000|2023-05-15 19:10:00|29881.6|29874.6|29869.1|29862.1|29881.6|29874.6|29869.1|29862.1|55
1684178100000|2023-05-15 19:15:00|29871.6|29864.6|29876.6|29869.6|29876.6|29869.6|29866.6|29859.6|56
1684178400000|2023-05-15 19:20:00|29871.6|29864.6|29866.6|29859.6|29871.6|29864.6|29856.6|29849.6|104
1684178700000|2023-05-15 19:25:00|29864.1|29857.1|29866.6|29859.6|29866.6|29859.6|29861.6|29854.6|18
1684179000000|2023-05-15 19:30:00|29861.6|29854.6|29866.6|29859.6|29876.6|29869.6|29861.6|29854.6|79
1684179300000|2023-05-15 19:35:00|29864.1|29857.1|29871.6|29864.6|29871.6|29864.6|29861.6|29854.6|38
1684179600000|2023-05-15 19:40:00|29869.1|29862.1|29861.6|29854.6|29871.6|29864.6|29851.6|29844.6|131
1684179900000|2023-05-15 19:45:00|29864.1|29857.1|29866.6|29859.6|29871.6|29864.6|29861.6|29854.6|69
1684180200000|2023-05-15 19:50:00|29869.1|29862.1|29866.6|29859.6|29871.6|29864.6|29856.6|29849.6|100
1684180500000|2023-05-15 19:55:00|29864.1|29857.1|29876.6|29869.6|29876.6|29869.6|29861.6|29854.6|144
1684180800000|2023-05-15 20:00:00|29874.1|29867.1|29876.6|29869.6|29876.6|29869.6|29871.6|29864.6|31
1684181100000|2023-05-15 20:05:00|29874.1|29867.1|29886.6|29879.6|29886.6|29879.6|29871.6|29864.6|57
1684181400000|2023-05-15 20:10:00|29881.6|29874.6|29881.6|29874.6|29886.6|29879.6|29881.6|29874.6|10
1684181700000|2023-05-15 20:15:00|29884.1|29877.1|29884.1|29877.1|29886.6|29879.6|29881.6|29874.6|42
1684182000000|2023-05-15 20:20:00|29881.6|29874.6|29886.6|29879.6|29886.6|29879.6|29881.6|29874.6|12
1684182300000|2023-05-15 20:25:00|29889.1|29882.1|29891.6|29884.6|29891.6|29884.6|29886.6|29879.6|43
1684182600000|2023-05-15 20:30:00|29889.1|29882.1|29891.6|29884.6|29891.6|29884.6|29889.1|29882.1|5
1684182900000|2023-05-15 20:35:00|29886.6|29879.6|29881.6|29874.6|29886.6|29879.6|29881.6|29874.6|24
1684183200000|2023-05-15 20:40:00|||||||||1
1684183500000|2023-05-15 20:45:00|||||||||16
1684183800000|2023-05-15 20:50:00|29876.6|29869.6|29876.6|29869.6|29876.6|29869.6|29876.6|29869.6|7
1684184100000|2023-05-15 20:55:00|29871.6|29864.6|29870.6|29855.6|29876.6|29869.6|29861.6|29854.6|81
1684184400000|2023-05-15 21:00:00|29865.6|29850.6|29863.1|29848.1|29865.6|29850.6|29850.6|29835.6|2
1684184700000|2023-05-15 21:05:00|29860.6|29845.6|29865.6|29850.6|29865.6|29850.6|29860.6|29845.6|0
1684185000000|2023-05-15 21:10:00|29858.1|29843.1|29867.6|29837.6|29868.7|29845.6|29858.1|29836.9|11212
1684185300000|2023-05-15 21:15:00|29868.2|29838.2|29863.5|29833.5|29868.2|29838.2|29863.3|29833.3|0
1684185600000|2023-05-15 21:20:00|29863.3|29833.3|29864.6|29834.6|29865.8|29835.8|29863.3|29833.3|0
1684185900000|2023-05-15 21:25:00|29864.8|29834.8|29866.6|29836.6|29868.1|29838.1|29864.8|29834.8|0
1684186200000|2023-05-15 21:30:00|29867.2|29837.2|29868.4|29838.4|29868.5|29838.5|29866.9|29836.9|0
1684186500000|2023-05-15 21:35:00|29868.1|29838.1|29867.8|29837.8|29868.3|29838.3|29866.9|29836.9|0
1684186800000|2023-05-15 21:40:00|29868|29838|29865.3|29835.3|29868|29838|29864.9|29834.9|0
1684187100000|2023-05-15 21:45:00|29865.1|29835.1|29865|29835|29865.1|29835.1|29863.4|29833.4|0
1684187400000|2023-05-15 21:50:00|29865.2|29835.2|29864.6|29834.6|29866.4|29836.4|29864.1|29834.1|0
1684187700000|2023-05-15 21:55:00|29864.9|29834.9|29863|29833|29864.9|29834.9|29863|29833|0
1684188000000|2023-05-15 22:00:00|29858.5|29828.5|29860.6|29845.6|29870.6|29855.6|29853.4|29823.4|16
1684188300000|2023-05-15 22:05:00|29863.1|29848.1|29860.6|29845.6|29868.1|29853.1|29860.6|29845.6|19
1684188600000|2023-05-15 22:10:00|29865.6|29850.6|29868.1|29853.1|29868.1|29853.1|29863.1|29848.1|2
1684188900000|2023-05-15 22:15:00|29870.6|29855.6|29870.6|29855.6|29870.6|29855.6|29870.6|29855.6|0
1684189200000|2023-05-15 22:20:00|29868.1|29853.1|29873.1|29858.1|29873.1|29858.1|29868.1|29853.1|1
1684189500000|2023-05-15 22:25:00|29875.6|29860.6|29870.6|29855.6|29875.6|29860.6|29868.1|29853.1|0
1684189800000|2023-05-15 22:30:00|29873.1|29858.1|29865.6|29850.6|29873.1|29858.1|29865.6|29850.6|3
1684190100000|2023-05-15 22:35:00|29868.1|29853.1|29865.6|29850.6|29868.1|29853.1|29865.6|29850.6|3
1684190700000|2023-05-15 22:45:00|29860.6|29845.6|29860.6|29845.6|29860.6|29845.6|29860.6|29845.6|12
1684191000000|2023-05-15 22:50:00|29865.6|29850.6|29865.6|29850.6|29865.6|29850.6|29865.6|29850.6|11
1684191300000|2023-05-15 22:55:00|29863.1|29848.1|29863.1|29848.1|29865.6|29850.6|29860.6|29845.6|3
1684191600000|2023-05-15 23:00:00|29860.6|29845.6|29855.6|29840.6|29863.1|29848.1|29850.6|29835.6|58
1684192200000|2023-05-15 23:10:00|29850.6|29835.6|29850.6|29835.6|29853.1|29838.1|29850.6|29835.6|17
1684192500000|2023-05-15 23:15:00|29853.1|29838.1|29850.6|29835.6|29860.6|29845.6|29850.6|29835.6|28
1684192800000|2023-05-15 23:20:00|29845.6|29830.6|29845.6|29830.6|29848.1|29833.1|29845.6|29830.6|22
1684193100000|2023-05-15 23:25:00|29840.6|29825.6|29840.6|29825.6|29845.6|29830.6|29840.6|29825.6|25
1684193400000|2023-05-15 23:30:00|29843.1|29828.1|29836.6|29829.6|29855.6|29844.6|29836.6|29828.1|13622
1684193700000|2023-05-15 23:35:00|29839.1|29832.1|29846.6|29839.6|29851.6|29844.6|29836.6|29829.6|105
1684194000000|2023-05-15 23:40:00|29841.6|29834.6|29846.6|29839.6|29851.6|29844.6|29836.6|29829.6|248
1684194300000|2023-05-15 23:45:00|29844.1|29837.1|29846.6|29839.6|29851.6|29844.6|29829.1|29822.1|346
1684194600000|2023-05-15 23:50:00|29849.1|29842.1|29851.6|29844.6|29851.6|29844.6|29846.6|29839.6|146
1684194900000|2023-05-15 23:55:00|29846.6|29839.6|29826.6|29819.6|29846.6|29839.6|29826.6|29819.6|260
1684195200000|2023-05-16 00:00:00|29821.6|29814.6|29871.6|29864.6|29874.1|29867.1|29821.6|29814.6|1047
1684195500000|2023-05-16 00:05:00|29874.1|29867.1|29846.6|29839.6|29891.6|29884.6|29826.6|29819.6|673
1684195800000|2023-05-16 00:10:00|29849.1|29842.1|29836.6|29829.6|29866.6|29859.6|29826.6|29819.6|708
1684196100000|2023-05-16 00:15:00|29846.6|29839.6|29801.6|29794.6|29846.6|29839.6|29801.6|29794.6|698
1684196400000|2023-05-16 00:20:00|29799.1|29792.1|29829.1|29822.1|29831.6|29824.6|29796.6|29789.6|440
1684196700000|2023-05-16 00:25:00|29826.6|29819.6|29851.6|29844.6|29851.6|29844.6|29809.1|29802.1|322
1684197000000|2023-05-16 00:30:00|29849.1|29842.1|29861.6|29854.6|29866.6|29859.6|29846.6|29839.6|370
1684197300000|2023-05-16 00:35:00|29856.6|29849.6|29861.6|29854.6|29861.6|29854.6|29841.6|29834.6|267
1684197600000|2023-05-16 00:40:00|29859.1|29852.1|29831.6|29824.6|29861.6|29854.6|29831.6|29824.6|304
1684197900000|2023-05-16 00:45:00|29834.1|29827.1|29821.6|29814.6|29836.6|29829.6|29816.6|29809.6|397
1684198200000|2023-05-16 00:50:00|29819.1|29812.1|29866.6|29859.6|29866.6|29859.6|29816.6|29809.6|281
1684198500000|2023-05-16 00:55:00|29864.1|29857.1|29871.6|29864.6|29881.6|29874.6|29856.6|29849.6|562
1684198800000|2023-05-16 01:00:00|29876.6|29869.6|29881.6|29874.6|29881.6|29874.6|29864.1|29857.1|407
1684199100000|2023-05-16 01:05:00|29876.6|29869.6|29891.6|29884.6|29901.6|29894.6|29871.6|29864.6|340
1684199400000|2023-05-16 01:10:00|29886.6|29879.6|29881.6|29874.6|29896.6|29889.6|29876.6|29869.6|281
1684199700000|2023-05-16 01:15:00|29879.1|29872.1|29861.6|29854.6|29881.6|29874.6|29841.6|29834.6|341
1684200000000|2023-05-16 01:20:00|29866.6|29859.6|29826.6|29819.6|29871.6|29864.6|29811.6|29804.6|513
1684200300000|2023-05-16 01:25:00|29831.6|29824.6|29816.6|29809.6|29836.6|29829.6|29811.6|29804.6|188
1684200600000|2023-05-16 01:30:00|29821.6|29814.6|29826.6|29819.6|29831.6|29824.6|29811.6|29804.6|224
1684200900000|2023-05-16 01:35:00|29831.6|29824.6|29824.1|29817.1|29851.6|29844.6|29821.6|29814.6|248
1684201200000|2023-05-16 01:40:00|29821.6|29814.6|29821.6|29814.6|29836.6|29829.6|29819.1|29812.1|115
1684201500000|2023-05-16 01:45:00|29824.1|29817.1|29836.6|29829.6|29841.6|29834.6|29821.6|29814.6|137
1684201800000|2023-05-16 01:50:00|29841.6|29834.6|29851.6|29844.6|29856.6|29849.6|29836.6|29829.6|204
1684202100000|2023-05-16 01:55:00|29849.1|29842.1|29861.6|29854.6|29866.6|29859.6|29846.6|29839.6|238
1684202400000|2023-05-16 02:00:00|29856.6|29849.6|29851.7|29844.7|29866.6|29859.6|29841.7|29834.7|324
1684202700000|2023-05-16 02:05:00|29846.7|29839.7|29826.7|29819.7|29851.7|29844.7|29826.7|29819.7|170
1684203000000|2023-05-16 02:10:00|29821.7|29814.7|29791.7|29784.7|29826.7|29819.7|29781.7|29774.7|717
1684203300000|2023-05-16 02:15:00|29796.7|29789.7|29816.7|29809.7|29826.7|29819.7|29796.7|29789.7|255
1684203600000|2023-05-16 02:20:00|29811.7|29804.7|29821.7|29814.7|29826.7|29819.7|29809.2|29802.2|92
1684203900000|2023-05-16 02:25:00|29826.7|29819.7|29831.7|29824.7|29836.7|29829.7|29821.7|29814.7|245
1684204200000|2023-05-16 02:30:00|29826.7|29819.7|29831.7|29824.7|29839.2|29832.2|29826.7|29819.7|164
1684204500000|2023-05-16 02:35:00|29829.2|29822.2|29819.2|29812.2|29831.7|29824.7|29816.7|29809.7|78
1684204800000|2023-05-16 02:40:00|29821.7|29814.7|29826.7|29819.7|29829.2|29822.2|29816.7|29809.7|36
1684205100000|2023-05-16 02:45:00|29831.7|29824.7|29826.7|29819.7|29831.7|29824.7|29826.7|29819.7|28
1684205400000|2023-05-16 02:50:00|||||||||12
1684205700000|2023-05-16 02:55:00|29831.7|29824.7|29846.7|29839.7|29846.7|29839.7|29826.7|29819.7|130
1684206000000|2023-05-16 03:00:00|29841.7|29834.7|29851.7|29844.7|29851.7|29844.7|29841.7|29834.7|85
1684206300000|2023-05-16 03:05:00|29856.7|29849.7|29871.7|29864.7|29876.7|29869.7|29856.7|29849.7|267
1684206600000|2023-05-16 03:10:00|29866.7|29859.7|29866.7|29859.7|29871.7|29864.7|29864.2|29857.2|85
1684206900000|2023-05-16 03:15:00|29871.7|29864.7|29879.2|29872.2|29881.7|29874.7|29869.2|29862.2|153
1684207200000|2023-05-16 03:20:00|29881.7|29874.7|29889.2|29882.2|29891.7|29884.7|29876.7|29869.7|276
1684207500000|2023-05-16 03:25:00|29886.7|29879.7|29891.7|29884.7|29896.7|29889.7|29881.7|29874.7|270
1684207800000|2023-05-16 03:30:00|29886.7|29879.7|29916.7|29909.7|29921.7|29914.7|29886.7|29879.7|502
1684208100000|2023-05-16 03:35:00|29921.7|29914.7|29911.7|29904.7|29926.7|29919.7|29901.7|29894.7|399
1684208400000|2023-05-16 03:40:00|29916.7|29909.7|29906.7|29899.7|29921.7|29914.7|29906.7|29899.7|159
1684208700000|2023-05-16 03:45:00|29901.7|29894.7|29911.7|29904.7|29911.7|29904.7|29901.7|29894.7|163
1684209000000|2023-05-16 03:50:00|29906.7|29899.7|29901.7|29894.7|29906.7|29899.7|29901.7|29894.7|93
1684209300000|2023-05-16 03:55:00|29896.7|29889.7|29896.7|29889.7|29901.7|29894.7|29891.7|29884.7|141
1684209600000|2023-05-16 04:00:00|29901.7|29894.7|29891.7|29884.7|29901.7|29894.7|29891.7|29884.7|82
1684209900000|2023-05-16 04:05:00|29876.7|29869.7|29876.7|29869.7|29879.2|29872.2|29871.7|29864.7|362
1684210200000|2023-05-16 04:10:00|29881.7|29874.7|29871.7|29864.7|29881.7|29874.7|29866.7|29859.7|267
1684210500000|2023-05-16 04:15:00|29869.2|29862.2|29861.7|29854.7|29876.7|29869.7|29861.7|29854.7|213
1684210800000|2023-05-16 04:20:00|29866.7|29859.7|29861.7|29854.7|29866.7|29859.7|29861.7|29854.7|86
1684211100000|2023-05-16 04:25:00|29866.7|29859.7|29861.7|29854.7|29871.7|29864.7|29859.2|29852.2|192
1684211400000|2023-05-16 04:30:00|29856.7|29849.7|29876.7|29869.7|29881.7|29874.7|29856.7|29849.7|272
1684211700000|2023-05-16 04:35:00|29879.2|29872.2|29881.7|29874.7|29881.7|29874.7|29876.7|29869.7|95
1684212000000|2023-05-16 04:40:00|29879.2|29872.2|29881.7|29874.7|29881.7|29874.7|29876.7|29869.7|121
1684212300000|2023-05-16 04:45:00|29876.7|29869.7|29866.7|29859.7|29881.7|29874.7|29866.7|29859.7|162
1684212600000|2023-05-16 04:50:00|29871.7|29864.7|29876.7|29869.7|29881.7|29874.7|29866.7|29859.7|114
1684212900000|2023-05-16 04:55:00|29871.7|29864.7|29861.7|29854.7|29871.7|29864.7|29859.2|29852.2|110
1684213200000|2023-05-16 05:00:00|29864.2|29857.2|29856.7|29849.7|29866.7|29859.7|29856.7|29849.7|191
1684213500000|2023-05-16 05:05:00|29861.7|29854.7|29866.7|29859.7|29866.7|29859.7|29861.7|29854.7|100
1684213800000|2023-05-16 05:10:00|29864.2|29857.2|29861.7|29854.7|29864.2|29857.2|29856.7|29849.7|74
1684214100000|2023-05-16 05:15:00|29856.7|29849.7|29841.7|29834.7|29856.7|29849.7|29836.7|29829.7|378
1684214400000|2023-05-16 05:20:00|29839.2|29832.2|29831.7|29824.7|29839.2|29832.2|29826.7|29819.7|298
1684214700000|2023-05-16 05:25:00|29826.7|29819.7|29846.7|29839.7|29846.7|29839.7|29826.7|29819.7|190
1684215000000|2023-05-16 05:30:00|29849.2|29842.2|29841.7|29834.7|29849.2|29842.2|29831.7|29824.7|288
1684215300000|2023-05-16 05:35:00|29846.7|29839.7|29859.2|29852.2|29861.7|29854.7|29846.7|29839.7|123
1684215600000|2023-05-16 05:40:00|29861.7|29854.7|29856.7|29849.7|29861.7|29854.7|29851.7|29844.7|177
1684215900000|2023-05-16 05:45:00|29851.7|29844.7|29856.7|29849.7|29856.7|29849.7|29841.7|29834.7|256
1684216200000|2023-05-16 05:50:00|29859.2|29852.2|29841.7|29834.7|29861.7|29854.7|29841.7|29834.7|289
1684216500000|2023-05-16 05:55:00|29844.2|29837.2|29856.7|29849.7|29856.7|29849.7|29841.7|29834.7|1021
1684216800000|2023-05-16 06:00:00|29851.7|29844.7|29826.7|29819.7|29851.7|29844.7|29826.7|29819.7|1352
1684217100000|2023-05-16 06:05:00|29829.2|29822.2|29836.7|29829.7|29836.7|29829.7|29824.2|29817.2|529
1684217400000|2023-05-16 06:10:00|29831.7|29824.7|29836.7|29829.7|29841.7|29834.7|29826.7|29819.7|470
1684217700000|2023-05-16 06:15:00|29839.2|29832.2|29851.7|29844.7|29851.7|29844.7|29836.7|29829.7|317
1684218000000|2023-05-16 06:20:00|29846.7|29839.7|29836.7|29829.7|29851.7|29844.7|29836.7|29829.7|396
1684218300000|2023-05-16 06:25:00|29831.7|29824.7|29836.7|29829.7|29836.7|29829.7|29831.7|29824.7|37
1684218600000|2023-05-16 06:30:00|29841.7|29834.7|29831.7|29824.7|29841.7|29834.7|29826.7|29819.7|15
1684218900000|2023-05-16 06:35:00|29834.2|29827.2|29834.2|29827.2|29836.7|29829.7|29831.7|29824.7|3
1684219200000|2023-05-16 06:40:00|29831.7|29824.7|29826.7|29819.7|29831.7|29824.7|29824.2|29817.2|9
1684219500000|2023-05-16 06:45:00|||||||||28
1684219800000|2023-05-16 06:50:00|29831.7|29824.7|29836.7|29829.7|29836.7|29829.7|29831.7|29824.7|33
1684220100000|2023-05-16 06:55:00|29839.2|29832.2|29829.2|29822.2|29841.7|29834.7|29826.7|29819.7|110
1684220400000|2023-05-16 07:00:00|29831.7|29824.7|29831.7|29824.7|29836.7|29829.7|29816.7|29809.7|117
1684220700000|2023-05-16 07:05:00|29826.7|29819.7|29836.7|29829.7|29841.7|29834.7|29806.7|29799.7|182
1684221000000|2023-05-16 07:10:00|29839.2|29832.2|29851.7|29844.7|29851.7|29844.7|29836.7|29829.7|70
1684221300000|2023-05-16 07:15:00|29856.7|29849.7|29861.7|29854.7|29866.7|29859.7|29851.7|29844.7|178
1684221600000|2023-05-16 07:20:00|29866.7|29859.7|29861.7|29854.7|29866.7|29859.7|29861.7|29854.7|96
1684221900000|2023-05-16 07:25:00|29864.2|29857.2|29856.7|29849.7|29871.7|29864.7|29856.7|29849.7|159
1684222200000|2023-05-16 07:30:00|29859.2|29852.2|29881.7|29874.7|29889.2|29882.2|29851.7|29844.7|376
1684222500000|2023-05-16 07:35:00|29884.2|29877.2|29891.7|29884.7|29896.7|29889.7|29881.7|29874.7|127
1684222800000|2023-05-16 07:40:00|29894.2|29887.2|29891.7|29884.7|29896.7|29889.7|29881.7|29874.7|123
1684223100000|2023-05-16 07:45:00|29889.2|29882.2|29896.7|29889.7|29899.2|29892.2|29886.7|29879.7|36
1684223400000|2023-05-16 07:50:00|29899.2|29892.2|29896.7|29889.7|29916.7|29909.7|29896.7|29889.7|165
1684223700000|2023-05-16 07:55:00|29891.7|29884.7|29881.7|29874.7|29896.7|29889.7|29876.7|29869.7|213
1684224000000|2023-05-16 08:00:00|29886.7|29879.7|29881.7|29874.7|29886.7|29879.7|29866.7|29859.7|237
1684224300000|2023-05-16 08:05:00|29879.2|29872.2|29876.7|29869.7|29886.7|29879.7|29866.7|29859.7|78
1684224600000|2023-05-16 08:10:00|29874.2|29867.2|29871.7|29864.7|29886.7|29879.7|29871.7|29864.7|95
1684224900000|2023-05-16 08:15:00|29874.2|29867.2|29876.7|29869.7|29876.7|29869.7|29871.7|29864.7|37
1684225200000|2023-05-16 08:20:00|29874.2|29867.2|29876.7|29869.7|29876.7|29869.7|29866.7|29859.7|55
1684225500000|2023-05-16 08:25:00|29879.2|29872.2|29881.7|29874.7|29886.7|29879.7|29876.7|29869.7|54
1684225800000|2023-05-16 08:30:00|29884.2|29877.2|29881.7|29874.7|29886.7|29879.7|29876.7|29869.7|28
1684226100000|2023-05-16 08:35:00|29879.2|29872.2|29871.7|29864.7|29881.7|29874.7|29871.7|29864.7|24
1684226400000|2023-05-16 08:40:00|29874.2|29867.2|29861.7|29854.7|29876.7|29869.7|29861.7|29854.7|49
1684226700000|2023-05-16 08:45:00|29864.2|29857.2|29861.7|29854.7|29864.2|29857.2|29851.7|29844.7|110
1684227000000|2023-05-16 08:50:00|29864.2|29857.2|29861.7|29854.7|29866.7|29859.7|29861.7|29854.7|25
1684227300000|2023-05-16 08:55:00|29859.2|29852.2|29866.7|29859.7|29866.7|29859.7|29859.2|29852.2|29
1684227600000|2023-05-16 09:00:00|29871.7|29864.7|29881.7|29874.7|29886.7|29879.7|29866.7|29859.7|70
1684227900000|2023-05-16 09:05:00|29879.2|29872.2|29871.7|29864.7|29881.7|29874.7|29869.2|29862.2|76
1684228200000|2023-05-16 09:10:00|29869.2|29862.2|29871.7|29864.7|29871.7|29864.7|29866.7|29859.7|54
1684228500000|2023-05-16 09:15:00|29869.2|29862.2|29851.7|29844.7|29876.7|29869.7|29851.7|29844.7|44
1684228800000|2023-05-16 09:20:00|29854.2|29847.2|29841.7|29834.7|29856.7|29849.7|29826.7|29819.7|136
1684229100000|2023-05-16 09:25:00|29839.2|29832.2|29846.7|29839.7|29851.7|29844.7|29834.2|29827.2|44
1684229400000|2023-05-16 09:30:00|29841.7|29834.7|29851.7|29844.7|29856.7|29849.7|29841.7|29834.7|36
1684229700000|2023-05-16 09:35:00|29856.7|29849.7|29861.7|29854.7|29866.7|29859.7|29854.2|29847.2|14
1684230000000|2023-05-16 09:40:00|29864.2|29857.2|29866.7|29859.7|29871.7|29864.7|29861.7|29854.7|17
1684230300000|2023-05-16 09:45:00|29869.2|29862.2|29866.7|29859.7|29871.7|29864.7|29861.7|29854.7|13
1684230600000|2023-05-16 09:50:00|29869.2|29862.2|29876.7|29869.7|29876.7|29869.7|29866.7|29859.7|79
1684230900000|2023-05-16 09:55:00|29874.2|29867.2|29881.7|29874.7|29881.7|29874.7|29871.7|29864.7|91
1684231200000|2023-05-16 10:00:00|29876.7|29869.7|29866.7|29859.7|29881.7|29874.7|29856.7|29849.7|94
1684231500000|2023-05-16 10:05:00|29864.2|29857.2|29874.2|29867.2|29874.2|29867.2|29861.7|29854.7|23
1684231800000|2023-05-16 10:10:00|29876.7|29869.7|29876.7|29869.7|29879.2|29872.2|29871.7|29864.7|12
1684232100000|2023-05-16 10:15:00|29874.2|29867.2|29871.7|29864.7|29876.7|29869.7|29871.7|29864.7|13
1684232400000|2023-05-16 10:20:00|29874.2|29867.2|29879.2|29872.2|29881.7|29874.7|29871.7|29864.7|31
1684232700000|2023-05-16 10:25:00|29881.7|29874.7|29891.7|29884.7|29896.7|29889.7|29879.2|29872.2|226
1684233000000|2023-05-16 10:30:00|29896.7|29889.7|29891.7|29884.7|29896.7|29889.7|29886.7|29879.7|80
1684233300000|2023-05-16 10:35:00|29896.7|29889.7|29886.7|29879.7|29896.7|29889.7|29881.7|29874.7|73
1684233600000|2023-05-16 10:40:00|29884.2|29877.2|29881.7|29874.7|29886.7|29879.7|29881.7|29874.7|62
1684233900000|2023-05-16 10:45:00|29879.2|29872.2|29886.7|29879.7|29886.7|29879.7|29879.2|29872.2|7
1684234200000|2023-05-16 10:50:00|29884.2|29877.2|29896.7|29889.7|29896.7|29889.7|29884.2|29877.2|81
1684234500000|2023-05-16 10:55:00|29901.7|29894.7|29901.7|29894.7|29906.7|29899.7|29896.7|29889.7|130
1684234800000|2023-05-16 11:00:00|29904.2|29897.2|29901.7|29894.7|29906.7|29899.7|29901.7|29894.7|88
1684235100000|2023-05-16 11:05:00|29899.2|29892.2|29906.7|29899.7|29906.7|29899.7|29896.7|29889.7|72
1684235400000|2023-05-16 11:10:00|29901.7|29894.7|29906.7|29899.7|29906.7|29899.7|29901.7|29894.7|84
1684235700000|2023-05-16 11:15:00|29904.2|29897.2|29891.7|29884.7|29904.2|29897.2|29886.7|29879.7|81
1684236000000|2023-05-16 11:20:00|29889.2|29882.2|29889.2|29882.2|29896.7|29889.7|29886.7|29879.7|34
1684236300000|2023-05-16 11:25:00|29886.7|29879.7|29896.7|29889.7|29899.2|29892.2|29886.7|29879.7|26
1684236600000|2023-05-16 11:30:00|29899.2|29892.2|29896.7|29889.7|29901.7|29894.7|29896.7|29889.7|14
1684236900000|2023-05-16 11:35:00|29894.2|29887.2|29889.2|29882.2|29896.7|29889.7|29889.2|29882.2|40
1684237200000|2023-05-16 11:40:00|29891.7|29884.7|29896.7|29889.7|29901.7|29894.7|29891.7|29884.7|36
1684237500000|2023-05-16 11:45:00|29894.2|29887.2|29896.7|29889.7|29896.7|29889.7|29891.7|29884.7|27
1684237800000|2023-05-16 11:50:00|29901.7|29894.7|29891.7|29884.7|29901.7|29894.7|29891.7|29884.7|24
1684238100000|2023-05-16 11:55:00|29894.2|29887.2|29891.7|29884.7|29896.7|29889.7|29891.7|29884.7|64
1684238400000|2023-05-16 12:00:00|29894.2|29887.2|29901.7|29894.7|29901.7|29894.7|29891.7|29884.7|34
1684238700000|2023-05-16 12:05:00|29904.2|29897.2|29894.2|29887.2|29904.2|29897.2|29891.7|29884.7|25
1684239000000|2023-05-16 12:10:00|29891.7|29884.7|29901.7|29894.7|29904.2|29897.2|29891.7|29884.7|1
1684239300000|2023-05-16 12:15:00|29904.2|29897.2|29899.2|29892.2|29906.7|29899.7|29896.7|29889.7|136
1684239600000|2023-05-16 12:20:00|29901.7|29894.7|29896.7|29889.7|29901.7|29894.7|29896.7|29889.7|20
1684239900000|2023-05-16 12:25:00|29891.7|29884.7|29891.7|29884.7|29894.2|29887.2|29891.7|29884.7|51
1684240200000|2023-05-16 12:30:00|29899.2|29892.2|29906.7|29899.7|29911.7|29904.7|29876.7|29869.7|480
1684240500000|2023-05-16 12:35:00|29901.7|29894.7|29891.7|29884.7|29906.7|29899.7|29886.7|29879.7|426
1684240800000|2023-05-16 12:40:00|29889.2|29882.2|29901.7|29894.7|29901.7|29894.7|29881.7|29874.7|61
1684241100000|2023-05-16 12:45:00|29899.2|29892.2|29906.7|29899.7|29916.7|29909.7|29899.2|29892.2|107
1684241400000|2023-05-16 12:50:00|29909.2|29902.2|29904.2|29897.2|29909.2|29902.2|29891.7|29884.7|48
1684241700000|2023-05-16 12:55:00|29906.7|29899.7|29901.7|29894.7|29906.7|29899.7|29896.7|29889.7|42
1684242000000|2023-05-16 13:00:00|29899.2|29892.2|29911.7|29904.7|29916.7|29909.7|29896.7|29889.7|116
1684242300000|2023-05-16 13:05:00|29909.2|29902.2|29906.7|29899.7|29916.7|29909.7|29906.7|29899.7|78
1684242600000|2023-05-16 13:10:00|29909.2|29902.2|29911.7|29904.7|29916.7|29909.7|29906.7|29899.7|46
1684242900000|2023-05-16 13:15:00|29916.7|29909.7|29916.7|29909.7|29926.7|29919.7|29911.7|29904.7|56
1684243200000|2023-05-16 13:20:00|29914.2|29907.2|29906.7|29899.7|29916.7|29909.7|29906.7|29899.7|52
1684243500000|2023-05-16 13:25:00|29909.2|29902.2|29916.7|29909.7|29921.7|29914.7|29906.7|29899.7|68
1684243800000|2023-05-16 13:30:00|29921.7|29914.7|29936.7|29929.7|29946.7|29939.7|29911.7|29904.7|439
1684244100000|2023-05-16 13:35:00|29931.7|29924.7|29921.7|29914.7|29941.7|29934.7|29919.2|29912.2|111
1684244400000|2023-05-16 13:40:00|29924.2|29917.2|29981.7|29974.7|29986.7|29979.7|29924.2|29917.2|425
1684244700000|2023-05-16 13:45:00|29986.7|29979.7|29951.7|29944.7|29986.7|29979.7|29941.7|29934.7|415
1684245000000|2023-05-16 13:50:00|29956.7|29949.7|29911.7|29904.7|29956.7|29949.7|29906.7|29899.7|457
1684245300000|2023-05-16 13:55:00|29909.2|29902.2|29921.7|29914.7|29921.7|29914.7|29906.7|29899.7|104
1684245600000|2023-05-16 14:00:00|29926.7|29919.7|29916.7|29909.7|29926.7|29919.7|29906.7|29899.7|101
1684245900000|2023-05-16 14:05:00|29921.7|29914.7|29921.7|29914.7|29941.7|29934.7|29911.7|29904.7|209
1684246200000|2023-05-16 14:10:00|29926.7|29919.7|29886.7|29879.7|29926.7|29919.7|29881.7|29874.7|199
1684246500000|2023-05-16 14:15:00|29881.7|29874.7|29906.7|29899.7|29911.7|29904.7|29881.7|29874.7|156
1684246800000|2023-05-16 14:20:00|29911.7|29904.7|29906.7|29899.7|29911.7|29904.7|29896.7|29889.7|57
1684247100000|2023-05-16 14:25:00|29909.2|29902.2|29941.7|29934.7|29941.7|29934.7|29906.7|29899.7|99
1684247400000|2023-05-16 14:30:00|29939.2|29932.2|29936.7|29929.7|29944.2|29937.2|29926.7|29919.7|228
1684247700000|2023-05-16 14:35:00|29934.2|29927.2|29921.7|29914.7|29936.7|29929.7|29916.7|29909.7|139
1684248000000|2023-05-16 14:40:00|29919.2|29912.2|29941.7|29934.7|29941.7|29934.7|29916.7|29909.7|137
1684248300000|2023-05-16 14:45:00|29936.7|29929.7|29946.7|29939.7|29951.7|29944.7|29936.7|29929.7|56
1684248600000|2023-05-16 14:50:00|29949.2|29942.2|29949.2|29942.2|29951.7|29944.7|29939.2|29932.2|50
1684248900000|2023-05-16 14:55:00|29946.7|29939.7|29949.2|29942.2|29961.7|29954.7|29946.7|29939.7|92
1684249200000|2023-05-16 15:00:00|29951.7|29944.7|29956.7|29949.7|29956.7|29949.7|29946.7|29939.7|103
1684249500000|2023-05-16 15:05:00|29961.7|29954.7|29961.7|29954.7|29966.7|29959.7|29951.7|29944.7|102
1684249800000|2023-05-16 15:10:00|29959.2|29952.2|29956.7|29949.7|29971.7|29964.7|29951.7|29944.7|356
1684250100000|2023-05-16 15:15:00|29961.7|29954.7|29964.2|29957.2|29966.7|29959.7|29956.7|29949.7|199
1684250400000|2023-05-16 15:20:00|29966.7|29959.7|29966.7|29959.7|29966.7|29959.7|29956.7|29949.7|84
1684250700000|2023-05-16 15:25:00|29969.2|29962.2|29981.7|29974.7|29981.7|29974.7|29969.2|29962.2|291
1684251000000|2023-05-16 15:30:00|29979.2|29972.2|29971.7|29964.7|29981.7|29974.7|29966.7|29959.7|312
1684251300000|2023-05-16 15:35:00|29974.2|29967.2|29951.7|29944.7|29974.2|29967.2|29941.7|29934.7|156
1684251600000|2023-05-16 15:40:00|29954.2|29947.2|29961.7|29954.7|29961.7|29954.7|29946.7|29939.7|38
1684251900000|2023-05-16 15:45:00|29959.2|29952.2|29981.7|29974.7|29981.7|29974.7|29956.7|29949.7|66
1684252200000|2023-05-16 15:50:00|29979.2|29972.2|29991.7|29984.7|29994.2|29987.2|29979.2|29972.2|114
1684252500000|2023-05-16 15:55:00|29989.2|29982.2|29996.7|29989.7|29996.7|29989.7|29981.7|29974.7|90
1684252800000|2023-05-16 16:00:00|29994.2|29987.2|29981.7|29974.7|29996.7|29989.7|29981.7|29974.7|137
1684253100000|2023-05-16 16:05:00|29984.2|29977.2|29991.7|29984.7|29991.7|29984.7|29981.7|29974.7|35
1684253400000|2023-05-16 16:10:00|29989.2|29982.2|29981.7|29974.7|29991.7|29984.7|29979.2|29972.2|23
1684253700000|2023-05-16 16:15:00|29979.2|29972.2|29966.7|29959.7|29981.7|29974.7|29966.7|29959.7|125
1684254000000|2023-05-16 16:20:00|29969.2|29962.2|29964.2|29957.2|29974.2|29967.2|29961.7|29954.7|75
1684254300000|2023-05-16 16:25:00|29961.7|29954.7|29961.7|29954.7|29966.7|29959.7|29956.7|29949.7|135
1684254600000|2023-05-16 16:30:00|29964.2|29957.2|29956.7|29949.7|29966.7|29959.7|29951.7|29944.7|47
1684254900000|2023-05-16 16:35:00|29959.2|29952.2|29971.7|29964.7|29971.7|29964.7|29956.7|29949.7|60
1684255200000|2023-05-16 16:40:00|29976.7|29969.7|29971.7|29964.7|29981.7|29974.7|29966.7|29959.7|48
1684255500000|2023-05-16 16:45:00|29969.2|29962.2|29961.7|29954.7|29971.7|29964.7|29951.7|29944.7|87
1684255800000|2023-05-16 16:50:00|29959.2|29952.2|29971.7|29964.7|29971.7|29964.7|29956.7|29949.7|43
1684256100000|2023-05-16 16:55:00|29974.2|29967.2|29974.2|29967.2|29976.7|29969.7|29966.7|29959.7|35
1684256400000|2023-05-16 17:00:00|29971.7|29964.7|29971.7|29964.7|29976.7|29969.7|29971.7|29964.7|31
1684256700000|2023-05-16 17:05:00|29966.7|29959.7|29971.7|29964.7|29976.7|29969.7|29966.7|29959.7|52
1684257000000|2023-05-16 17:10:00|29974.2|29967.2|29971.7|29964.7|29974.2|29967.2|29961.7|29954.7|14
1684257300000|2023-05-16 17:15:00|29969.2|29962.2|29961.7|29954.7|29971.7|29964.7|29956.7|29949.7|37
1684257600000|2023-05-16 17:20:00|29959.2|29952.2|29946.7|29939.7|29961.7|29954.7|29946.7|29939.7|24
1684257900000|2023-05-16 17:25:00|29944.2|29937.2|29926.7|29919.7|29944.2|29937.2|29926.7|29919.7|34
1684258200000|2023-05-16 17:30:00|29929.2|29922.2|29926.7|29919.7|29931.7|29924.7|29921.7|29914.7|37
1684258500000|2023-05-16 17:35:00|29929.2|29922.2|29921.7|29914.7|29931.7|29924.7|29919.2|29912.2|13
1684258800000|2023-05-16 17:40:00|29916.7|29909.7|29916.7|29909.7|29921.7|29914.7|29916.7|29909.7|15
1684259100000|2023-05-16 17:45:00|29919.2|29912.2|29926.7|29919.7|29929.2|29922.2|29916.7|29909.7|23
1684259400000|2023-05-16 17:50:00|29929.2|29922.2|29931.7|29924.7|29931.7|29924.7|29921.7|29914.7|105
1684259700000|2023-05-16 17:55:00|29926.7|29919.7|29931.7|29924.7|29936.7|29929.7|29926.7|29919.7|25
1684260000000|2023-05-16 18:00:00|29934.2|29927.2|29916.7|29909.7|29936.7|29929.7|29916.7|29909.7|33
1684260300000|2023-05-16 18:05:00|29921.7|29914.7|29911.7|29904.7|29921.7|29914.7|29901.7|29894.7|287
1684260600000|2023-05-16 18:10:00|29906.7|29899.7|29906.7|29899.7|29911.7|29904.7|29906.7|29899.7|88
1684260900000|2023-05-16 18:15:00|29904.2|29897.2|29916.7|29909.7|29916.7|29909.7|29904.2|29897.2|23
1684261200000|2023-05-16 18:20:00|29919.2|29912.2|29911.7|29904.7|29921.7|29914.7|29906.7|29899.7|100
1684261500000|2023-05-16 18:25:00|29909.2|29902.2|29911.7|29904.7|29911.7|29904.7|29901.7|29894.7|179
1684261800000|2023-05-16 18:30:00|29906.7|29899.7|29901.7|29894.7|29911.7|29904.7|29896.7|29889.7|135
1684262100000|2023-05-16 18:35:00|29899.2|29892.2|29911.7|29904.7|29911.7|29904.7|29896.7|29889.7|39
1684262400000|2023-05-16 18:40:00|29914.2|29907.2|29916.7|29909.7|29916.7|29909.7|29911.7|29904.7|79
1684262700000|2023-05-16 18:45:00|29921.7|29914.7|29921.7|29914.7|29921.7|29914.7|29916.7|29909.7|32
1684263000000|2023-05-16 18:50:00|29926.7|29919.7|29931.7|29924.7|29936.7|29929.7|29926.7|29919.7|53
1684263300000|2023-05-16 18:55:00|29934.2|29927.2|29931.7|29924.7|29936.7|29929.7|29926.7|29919.7|13
1684263600000|2023-05-16 19:00:00|29934.2|29927.2|29926.7|29919.7|29936.7|29929.7|29926.7|29919.7|61
1684263900000|2023-05-16 19:05:00|29924.2|29917.2|29911.7|29904.7|29926.7|29919.7|29911.7|29904.7|73
1684264200000|2023-05-16 19:10:00|29914.2|29907.2|29919.2|29912.2|29926.7|29919.7|29911.7|29904.7|43
1684264500000|2023-05-16 19:15:00|29916.7|29909.7|29916.7|29909.7|29921.7|29914.7|29911.7|29904.7|89
1684264800000|2023-05-16 19:20:00|29914.2|29907.2|29916.7|29909.7|29921.7|29914.7|29914.2|29907.2|33
1684265100000|2023-05-16 19:25:00|29919.2|29912.2|29926.7|29919.7|29931.7|29924.7|29919.2|29912.2|124
1684265400000|2023-05-16 19:30:00|29924.2|29917.2|29921.7|29914.7|29931.7|29924.7|29921.7|29914.7|66
1684265700000|2023-05-16 19:35:00|29916.7|29909.7|29916.7|29909.7|29921.7|29914.7|29916.7|29909.7|112
1684266000000|2023-05-16 19:40:00|29911.7|29904.7|29911.7|29904.7|29916.7|29909.7|29911.7|29904.7|49
1684266300000|2023-05-16 19:45:00|29906.7|29899.7|29901.7|29894.7|29906.7|29899.7|29896.7|29889.7|72
1684266600000|2023-05-16 19:50:00|29899.2|29892.2|29876.7|29869.7|29901.7|29894.7|29871.7|29864.7|184
1684266900000|2023-05-16 19:55:00|29871.7|29864.7|29876.7|29869.7|29876.7|29869.7|29871.7|29864.7|122
1684267200000|2023-05-16 20:00:00|29881.7|29874.7|29876.7|29869.7|29881.7|29874.7|29869.2|29862.2|176
1684267500000|2023-05-16 20:05:00|29879.2|29872.2|29896.7|29889.7|29896.7|29889.7|29876.7|29869.7|90
1684267800000|2023-05-16 20:10:00|29894.2|29887.2|29901.7|29894.7|29901.7|29894.7|29891.7|29884.7|33
1684268100000|2023-05-16 20:15:00|29899.2|29892.2|29891.7|29884.7|29901.7|29894.7|29886.7|29879.7|46
1684268400000|2023-05-16 20:20:00|29894.2|29887.2|29896.7|29889.7|29901.7|29894.7|29891.7|29884.7|18
1684268700000|2023-05-16 20:25:00|29894.2|29887.2|29906.7|29899.7|29911.7|29904.7|29891.7|29884.7|46
1684269300000|2023-05-16 20:35:00|29911.7|29904.7|29906.7|29899.7|29911.7|29904.7|29906.7|29899.7|46
1684269600000|2023-05-16 20:40:00|29901.7|29894.7|29906.7|29899.7|29909.2|29902.2|29901.7|29894.7|29
1684269900000|2023-05-16 20:45:00|29904.2|29897.2|29901.7|29894.7|29906.7|29899.7|29901.7|29894.7|6
1684270200000|2023-05-16 20:50:00|29896.7|29889.7|29891.7|29884.7|29896.7|29889.7|29891.7|29884.7|34
1684270500000|2023-05-16 20:55:00|29896.7|29889.7|29890.7|29875.7|29896.7|29889.7|29886.7|29875.7|64
1684270800000|2023-05-16 21:00:00|29888.2|29873.2|29885.7|29870.7|29893.2|29878.2|29883.2|29868.2|1
1684271100000|2023-05-16 21:05:00|29890.7|29875.7|29898.2|29883.2|29898.2|29883.2|29890.7|29875.7|3
1684271400000|2023-05-16 21:10:00|29895.7|29880.7|29901.3|29871.3|29901.3|29883.2|29895.7|29871|13239
1684271700000|2023-05-16 21:15:00|29901.1|29871.1|29900|29870|29901.1|29871.1|29899.6|29869.6|0
1684272000000|2023-05-16 21:20:00|29900.2|29870.2|29901.5|29871.5|29902.8|29872.8|29899.8|29869.8|0
1684272300000|2023-05-16 21:25:00|29901.9|29871.9|29904.8|29874.8|29904.8|29874.8|29899.8|29869.8|0
1684272600000|2023-05-16 21:30:00|29904.7|29874.7|29903.4|29873.4|29904.7|29874.7|29903.4|29873.4|0
1684272900000|2023-05-16 21:35:00|29903.5|29873.5|29903.2|29873.2|29904.6|29874.6|29903.2|29873.2|0
1684273200000|2023-05-16 21:40:00|29903.3|29873.3|29901.3|29871.3|29903.3|29873.3|29901.3|29871.3|0
1684273500000|2023-05-16 21:45:00|29900|29870|29898.9|29868.9|29901.5|29871.5|29897.2|29867.2|0
1684273800000|2023-05-16 21:50:00|29896.5|29866.5|29890.2|29860.2|29898.5|29868.5|29890.2|29860.2|0
1684274100000|2023-05-16 21:55:00|29888.3|29858.3|29891.5|29861.5|29892.5|29862.5|29887|29857|0
1684274400000|2023-05-16 22:00:00|29894.6|29864.6|29895.7|29880.7|29910.7|29895.7|29890|29860|15
1684274700000|2023-05-16 22:05:00|29898.2|29883.2|29900.7|29885.7|29905.7|29890.7|29895.7|29880.7|11
1684275000000|2023-05-16 22:10:00|29898.2|29883.2|29900.7|29885.7|29900.7|29885.7|29898.2|29883.2|5
1684275300000|2023-05-16 22:15:00|29903.2|29888.2|29903.2|29888.2|29903.2|29888.2|29903.2|29888.2|0
1684275600000|2023-05-16 22:20:00|29900.7|29885.7|29885.7|29870.7|29903.2|29888.2|29885.7|29870.7|46
1684275900000|2023-05-16 22:25:00|29888.2|29873.2|29883.2|29868.2|29888.2|29873.2|29880.7|29865.7|6
1684276200000|2023-05-16 22:30:00|29885.7|29870.7|29888.2|29873.2|29890.7|29875.7|29880.7|29865.7|15
1684276500000|2023-05-16 22:35:00|29885.7|29870.7|29885.7|29870.7|29888.2|29873.2|29885.7|29870.7|0
1684276800000|2023-05-16 22:40:00|29888.2|29873.2|29885.7|29870.7|29888.2|29873.2|29883.2|29868.2|2
1684277100000|2023-05-16 22:45:00|29888.2|29873.2|29888.2|29873.2|29888.2|29873.2|29888.2|29873.2|2
1684277400000|2023-05-16 22:50:00|||||||||1
1684277700000|2023-05-16 22:55:00|29890.7|29875.7|29893.2|29878.2|29893.2|29878.2|29890.7|29875.7|0
1684278000000|2023-05-16 23:00:00|29890.7|29875.7|29875.7|29860.7|29893.2|29878.2|29875.7|29860.7|128
1684278300000|2023-05-16 23:05:00|29873.2|29858.2|29883.2|29868.2|29883.2|29868.2|29873.2|29858.2|30
1684278600000|2023-05-16 23:10:00|29885.7|29870.7|29885.7|29870.7|29890.7|29875.7|29885.7|29870.7|3
1684278900000|2023-05-16 23:15:00|29893.2|29878.2|29888.2|29873.2|29898.2|29883.2|29885.7|29870.7|118
1684279200000|2023-05-16 23:20:00|29890.7|29875.7|29898.2|29883.2|29898.2|29883.2|29885.7|29870.7|19
1684279500000|2023-05-16 23:25:00|29895.7|29880.7|29893.2|29878.2|29898.2|29883.2|29893.2|29878.2|6
1684279800000|2023-05-16 23:30:00|29889.2|29882.2|29911.7|29904.7|29911.7|29904.7|29886.7|29879.7|9659
1684280100000|2023-05-16 23:35:00|29914.2|29907.2|29909.2|29902.2|29921.7|29914.7|29906.7|29899.7|107
1684280400000|2023-05-16 23:40:00|29906.7|29899.7|29911.7|29904.7|29916.7|29909.7|29901.7|29894.7|172
1684280700000|2023-05-16 23:45:00|29909.2|29902.2|29901.7|29894.7|29921.7|29914.7|29896.7|29889.7|295
1684281000000|2023-05-16 23:50:00|29904.2|29897.2|29906.7|29899.7|29906.7|29899.7|29896.7|29889.7|153
1684281300000|2023-05-16 23:55:00|29909.2|29902.2|29896.7|29889.7|29909.2|29902.2|29896.7|29889.7|128
1684281600000|2023-05-17 00:00:00|29901.7|29894.7|29966.7|29959.7|29981.7|29974.7|29901.7|29894.7|1337
1684281900000|2023-05-17 00:05:00|29971.7|29964.7|29971.7|29964.7|29986.7|29979.7|29951.7|29944.7|549
1684282200000|2023-05-17 00:10:00|29976.7|29969.7|29981.7|29974.7|29996.7|29989.7|29961.7|29954.7|386
1684282500000|2023-05-17 00:15:00|29984.2|29977.2|29986.7|29979.7|29991.7|29984.7|29966.7|29959.7|466
1684282800000|2023-05-17 00:20:00|29981.7|29974.7|29991.7|29984.7|29996.7|29989.7|29966.7|29959.7|210
1684283100000|2023-05-17 00:25:00|29986.7|29979.7|29971.7|29964.7|29996.7|29989.7|29946.7|29939.7|336
1684283400000|2023-05-17 00:30:00|29976.7|29969.7|29986.7|29979.7|29996.7|29989.7|29971.7|29964.7|234
1684283700000|2023-05-17 00:35:00|29991.7|29984.7|30006.7|29999.7|30021.7|30014.7|29986.7|29979.7|564
1684284000000|2023-05-17 00:40:00|30004.2|29997.2|29981.7|29974.7|30006.7|29999.7|29976.7|29969.7|410
1684284300000|2023-05-17 00:45:00|29979.2|29972.2|29956.7|29949.7|29981.7|29974.7|29946.7|29939.7|307
1684284600000|2023-05-17 00:50:00|29961.7|29954.7|29971.7|29964.7|29976.7|29969.7|29961.7|29954.7|213
1684284900000|2023-05-17 00:55:00|29966.7|29959.7|29976.7|29969.7|29991.7|29984.7|29961.7|29954.7|215
1684285200000|2023-05-17 01:00:00|29979.2|29972.2|29986.7|29979.7|29986.7|29979.7|29974.2|29967.2|148
1684285500000|2023-05-17 01:05:00|29991.7|29984.7|30021.7|30014.7|30021.7|30014.7|29986.7|29979.7|440
1684285800000|2023-05-17 01:10:00|30026.7|30019.7|30001.7|29994.7|30046.7|30039.7|30001.7|29994.7|472
1684286100000|2023-05-17 01:15:00|30006.7|29999.7|30016.7|30009.7|30016.7|30009.7|29991.7|29984.7|326
1684286400000|2023-05-17 01:20:00|30011.7|30004.7|30021.7|30014.7|30026.7|30019.7|30006.7|29999.7|206
1684286700000|2023-05-17 01:25:00|30024.2|30017.2|30046.7|30039.7|30046.7|30039.7|30021.7|30014.7|276
1684287000000|2023-05-17 01:30:00|30051.7|30044.7|30031.7|30024.7|30066.7|30059.7|30031.7|30024.7|457
1684287300000|2023-05-17 01:35:00|30036.7|30029.7|30046.7|30039.7|30051.7|30044.7|30036.7|30029.7|250
1684287600000|2023-05-17 01:40:00|30044.2|30037.2|30041.7|30034.7|30046.7|30039.7|30026.7|30019.7|197
1684287900000|2023-05-17 01:45:00|30044.2|30037.2|30036.7|30029.7|30046.7|30039.7|30034.2|30027.2|141
1684288200000|2023-05-17 01:50:00|30031.7|30024.7|30056.7|30049.7|30061.7|30054.7|30031.7|30024.7|179
1684288500000|2023-05-17 01:55:00|30059.2|30052.2|30061.7|30054.7|30071.7|30064.7|30056.7|30049.7|153
1684288800000|2023-05-17 02:00:00|30056.7|30049.7|30061.7|30054.7|30066.7|30059.7|30051.7|30044.7|174
1684289100000|2023-05-17 02:05:00|30066.7|30059.7|30046.7|30039.7|30066.7|30059.7|30041.7|30034.7|120
1684289400000|2023-05-17 02:10:00|30044.2|30037.2|30041.7|30034.7|30051.7|30044.7|30041.7|30034.7|146
1684289700000|2023-05-17 02:15:00|30044.2|30037.2|30051.7|30044.7|30051.7|30044.7|30041.7|30034.7|182
1684290000000|2023-05-17 02:20:00|30054.2|30047.2|30041.7|30034.7|30056.7|30049.7|30036.7|30029.7|171
1684290300000|2023-05-17 02:25:00|30039.2|30032.2|30036.7|30029.7|30041.7|30034.7|30031.7|30024.7|191
1684290600000|2023-05-17 02:30:00|30039.2|30032.2|30061.7|30054.7|30074.2|30067.2|30039.2|30032.2|575
1684290900000|2023-05-17 02:35:00|30066.7|30059.7|30071.7|30064.7|30071.7|30064.7|30056.7|30049.7|187
1684291200000|2023-05-17 02:40:00|30069.2|30062.2|30076.7|30069.7|30076.7|30069.7|30066.7|30059.7|139
1684291500000|2023-05-17 02:45:00|30071.7|30064.7|30096.7|30089.7|30111.7|30104.7|30071.7|30064.7|495
1684291800000|2023-05-17 02:50:00|30101.7|30094.7|30131.7|30124.7|30131.7|30124.7|30101.7|30094.7|625
1684292100000|2023-05-17 02:55:00|30129.2|30122.2|30111.7|30104.7|30131.7|30124.7|30111.7|30104.7|347
1684292400000|2023-05-17 03:00:00|30109.2|30102.2|30106.7|30099.7|30111.7|30104.7|30101.7|30094.7|169
1684292700000|2023-05-17 03:05:00|30111.7|30104.7|30116.7|30109.7|30116.7|30109.7|30111.7|30104.7|125
1684293000000|2023-05-17 03:10:00|30119.2|30112.2|30131.7|30124.7|30141.7|30134.7|30119.2|30112.2|214
1684293300000|2023-05-17 03:15:00|30134.2|30127.2|30131.7|30124.7|30134.2|30127.2|30126.7|30119.7|150
1684293600000|2023-05-17 03:20:00|30129.2|30122.2|30126.7|30119.7|30136.7|30129.7|30126.7|30119.7|153
1684293900000|2023-05-17 03:25:00|30131.7|30124.7|30116.7|30109.7|30131.7|30124.7|30116.7|30109.7|271
1684294200000|2023-05-17 03:30:00|30114.2|30107.2|30096.7|30089.7|30121.7|30114.7|30091.7|30084.7|397
1684294500000|2023-05-17 03:35:00|30094.2|30087.2|30096.7|30089.7|30101.7|30094.7|30091.7|30084.7|223
1684294800000|2023-05-17 03:40:00|30101.7|30094.7|30086.7|30079.7|30101.7|30094.7|30081.7|30074.7|333
1684295100000|2023-05-17 03:45:00|30091.7|30084.7|30086.7|30079.7|30101.7|30094.7|30086.7|30079.7|148
1684295400000|2023-05-17 03:50:00|30081.7|30074.7|30076.7|30069.7|30081.7|30074.7|30071.7|30064.7|161
1684295700000|2023-05-17 03:55:00|30079.2|30072.2|30086.7|30079.7|30086.7|30079.7|30076.7|30069.7|128
1684296000000|2023-05-17 04:00:00|30091.7|30084.7|30101.7|30094.7|30101.7|30094.7|30084.2|30077.2|231
1684296300000|2023-05-17 04:05:00|30096.7|30089.7|30099.2|30092.2|30106.7|30099.7|30096.7|30089.7|199
1684296600000|2023-05-17 04:10:00|30096.7|30089.7|30091.7|30084.7|30101.7|30094.7|30091.7|30084.7|120
1684296900000|2023-05-17 04:15:00|30086.7|30079.7|30086.7|30079.7|30091.7|30084.7|30086.7|30079.7|84
1684297200000|2023-05-17 04:20:00|30081.7|30074.7|30086.7|30079.7|30091.7|30084.7|30081.7|30074.7|89
1684297500000|2023-05-17 04:25:00|30091.7|30084.7|30086.7|30079.7|30091.7|30084.7|30081.7|30074.7|163
1684297800000|2023-05-17 04:30:00|30091.7|30084.7|30081.7|30074.7|30091.7|30084.7|30081.7|30074.7|161
1684298100000|2023-05-17 04:35:00|30086.7|30079.7|30081.7|30074.7|30086.7|30079.7|30081.7|30074.7|90
1684298400000|2023-05-17 04:40:00|30084.2|30077.2|30081.7|30074.7|30086.7|30079.7|30081.7|30074.7|46
1684298700000|2023-05-17 04:45:00|30086.7|30079.7|30081.7|30074.7|30091.7|30084.7|30081.7|30074.7|143
1684299000000|2023-05-17 04:50:00|30076.7|30069.7|30081.7|30074.7|30081.7|30074.7|30076.7|30069.7|70
1684299300000|2023-05-17 04:55:00|30086.7|30079.7|30086.7|30079.7|30086.7|30079.7|30081.7|30074.7|160
1684299600000|2023-05-17 05:00:00|30091.7|30084.7|30096.7|30089.7|30106.7|30099.7|30086.7|30079.7|267
1684299900000|2023-05-17 05:05:00|30101.7|30094.7|30101.7|30094.7|30106.7|30099.7|30091.7|30084.7|344
1684300200000|2023-05-17 05:10:00|30104.2|30097.2|30106.7|30099.7|30111.7|30104.7|30101.7|30094.7|276
1684300500000|2023-05-17 05:15:00|30111.7|30104.7|30111.7|30104.7|30111.7|30104.7|30101.7|30094.7|237
1684300800000|2023-05-17 05:20:00|30114.2|30107.2|30116.7|30109.7|30116.7|30109.7|30106.7|30099.7|172
1684301100000|2023-05-17 05:25:00|30111.7|30104.7|30096.7|30089.7|30121.7|30114.7|30091.7|30084.7|434
1684301400000|2023-05-17 05:30:00|30101.7|30094.7|30091.7|30084.7|30101.7|30094.7|30086.7|30079.7|456
1684301700000|2023-05-17 05:35:00|30089.2|30082.2|30086.7|30079.7|30091.7|30084.7|30086.7|30079.7|114
1684302000000|2023-05-17 05:40:00|30081.7|30074.7|30086.7|30079.7|30091.7|30084.7|30081.7|30074.7|196
1684302300000|2023-05-17 05:45:00|30081.7|30074.7|30076.7|30069.7|30081.7|30074.7|30074.2|30067.2|213
1684302600000|2023-05-17 05:50:00|30081.7|30074.7|30091.7|30084.7|30091.7|30084.7|30076.7|30069.7|205
1684302900000|2023-05-17 05:55:00|30086.7|30079.7|30086.7|30079.7|30091.7|30084.7|30076.7|30069.7|797
1684303200000|2023-05-17 06:00:00|30081.7|30074.7|30091.7|30084.7|30101.7|30094.7|30081.7|30074.7|1196
1684303500000|2023-05-17 06:05:00|30094.2|30087.2|30076.7|30069.7|30096.7|30089.7|30071.7|30064.7|809
1684303800000|2023-05-17 06:10:00|30071.7|30064.7|30061.7|30054.7|30071.7|30064.7|30056.7|30049.7|651
1684304100000|2023-05-17 06:15:00|30066.7|30059.7|30066.7|30059.7|30071.7|30064.7|30061.7|30054.7|173
1684304400000|2023-05-17 06:20:00|30061.7|30054.7|30059.2|30052.2|30066.7|30059.7|30056.7|30049.7|107
1684304700000|2023-05-17 06:25:00|30061.7|30054.7|30061.7|30054.7|30071.7|30064.7|30056.7|30049.7|170
1684305000000|2023-05-17 06:30:00|30059.2|30052.2|30061.7|30054.7|30066.7|30059.7|30056.7|30049.7|39
1684305300000|2023-05-17 06:35:00|30059.2|30052.2|30061.7|30054.7|30061.7|30054.7|30059.2|30052.2|11
1684305600000|2023-05-17 06:40:00|30056.7|30049.7|30061.7|30054.7|30066.7|30059.7|30056.7|30049.7|23
1684305900000|2023-05-17 06:45:00|30066.7|30059.7|30071.7|30064.7|30071.7|30064.7|30064.2|30057.2|31
1684306200000|2023-05-17 06:50:00|30066.7|30059.7|30066.7|30059.7|30066.7|30059.7|30066.7|30059.7|11
1684306500000|2023-05-17 06:55:00|30061.7|30054.7|30061.7|30054.7|30061.7|30054.7|30056.7|30049.7|41
1684306800000|2023-05-17 07:00:00|30059.2|30052.2|30086.7|30079.7|30086.7|30079.7|30056.7|30049.7|143
1684307100000|2023-05-17 07:05:00|30084.2|30077.2|30101.7|30094.7|30106.7|30099.7|30066.7|30059.7|205
1684307400000|2023-05-17 07:10:00|30106.7|30099.7|30099.2|30092.2|30111.7|30104.7|30096.7|30089.7|172
1684307700000|2023-05-17 07:15:00|30101.7|30094.7|30091.7|30084.7|30111.7|30104.7|30086.7|30079.7|74
1684308000000|2023-05-17 07:20:00|30096.7|30089.7|30066.7|30059.7|30099.2|30092.2|30066.7|30059.7|63
1684308300000|2023-05-17 07:25:00|30069.2|30062.2|30051.7|30044.7|30069.2|30062.2|30046.7|30039.7|307
1684308600000|2023-05-17 07:30:00|30049.2|30042.2|30059.2|30052.2|30061.7|30054.7|30041.7|30034.7|125
1684308900000|2023-05-17 07:35:00|30061.7|30054.7|30086.7|30079.7|30091.7|30084.7|30056.7|30049.7|133
1684309200000|2023-05-17 07:40:00|30089.2|30082.2|30096.7|30089.7|30099.2|30092.2|30086.7|30079.7|124
1684309500000|2023-05-17 07:45:00|30094.2|30087.2|30121.7|30114.7|30121.7|30114.7|30091.7|30084.7|150
1684309800000|2023-05-17 07:50:00|30119.2|30112.2|30116.7|30109.7|30121.7|30114.7|30106.7|30099.7|59
1684310100000|2023-05-17 07:55:00|30121.7|30114.7|30111.7|30104.7|30121.7|30114.7|30106.7|30099.7|101
1684310400000|2023-05-17 08:00:00|30116.7|30109.7|30131.7|30124.7|30131.7|30124.7|30106.7|30099.7|91
1684310700000|2023-05-17 08:05:00|30126.7|30119.7|30181.7|30174.7|30201.7|30194.7|30126.7|30119.7|757
1684311000000|2023-05-17 08:10:00|30186.7|30179.7|30186.7|30179.7|30191.7|30184.7|30176.7|30169.7|161
1684311300000|2023-05-17 08:15:00|30189.2|30182.2|30206.7|30199.7|30214.2|30207.2|30186.7|30179.7|330
1684311600000|2023-05-17 08:20:00|30209.2|30202.2|30206.7|30199.7|30214.2|30207.2|30191.7|30184.7|206
1684311900000|2023-05-17 08:25:00|30209.2|30202.2|30211.7|30204.7|30226.7|30219.7|30204.2|30197.2|199
1684312200000|2023-05-17 08:30:00|30214.2|30207.2|30236.7|30229.7|30246.7|30239.7|30214.2|30207.2|156
1684312500000|2023-05-17 08:35:00|30239.2|30232.2|30251.7|30244.7|30261.7|30254.7|30236.7|30229.7|170
1684312800000|2023-05-17 08:40:00|30254.2|30247.2|30246.7|30239.7|30261.7|30254.7|30246.7|30239.7|193
1684313100000|2023-05-17 08:45:00|30251.7|30244.7|30236.7|30229.7|30261.7|30254.7|30231.7|30224.7|174
1684313400000|2023-05-17 08:50:00|30241.7|30234.7|30231.7|30224.7|30256.7|30249.7|30231.7|30224.7|79
1684313700000|2023-05-17 08:55:00|30234.2|30227.2|30246.7|30239.7|30251.7|30244.7|30226.7|30219.7|100
1684314000000|2023-05-17 09:00:00|30251.7|30244.7|30246.7|30239.7|30251.7|30244.7|30246.7|30239.7|93
1684314300000|2023-05-17 09:05:00|30241.7|30234.7|30236.7|30229.7|30241.7|30234.7|30231.7|30224.7|110
1684314600000|2023-05-17 09:10:00|30234.2|30227.2|30226.7|30219.7|30244.2|30237.2|30224.2|30217.2|267
1684314900000|2023-05-17 09:15:00|30224.2|30217.2|30231.7|30224.7|30231.7|30224.7|30216.7|30209.7|36
1684315200000|2023-05-17 09:20:00|30236.7|30229.7|30226.7|30219.7|30236.7|30229.7|30226.7|30219.7|17
1684315500000|2023-05-17 09:25:00|30229.2|30222.2|30241.7|30234.7|30246.7|30239.7|30221.7|30214.7|80
1684315800000|2023-05-17 09:30:00|30239.2|30232.2|30241.7|30234.7|30246.7|30239.7|30231.7|30224.7|29
1684316100000|2023-05-17 09:35:00|30239.2|30232.2|30251.7|30244.7|30251.7|30244.7|30234.2|30227.2|55
1684316400000|2023-05-17 09:40:00|30249.2|30242.2|30249.2|30242.2|30256.7|30249.7|30246.7|30239.7|29
1684316700000|2023-05-17 09:45:00|30251.7|30244.7|30251.7|30244.7|30256.7|30249.7|30246.7|30239.7|25
1684317000000|2023-05-17 09:50:00|30249.2|30242.2|30261.7|30254.7|30261.7|30254.7|30249.2|30242.2|40
1684317300000|2023-05-17 09:55:00|30266.7|30259.7|30271.7|30264.7|30271.7|30264.7|30261.7|30254.7|185
1684317600000|2023-05-17 10:00:00|30266.7|30259.7|30261.7|30254.7|30266.7|30259.7|30256.7|30249.7|95
1684317900000|2023-05-17 10:05:00|30256.7|30249.7|30261.7|30254.7|30264.2|30257.2|30256.7|30249.7|82
1684318200000|2023-05-17 10:10:00|30264.2|30257.2|30261.7|30254.7|30266.7|30259.7|30256.7|30249.7|52
1684318500000|2023-05-17 10:15:00|30256.7|30249.7|30256.7|30249.7|30261.7|30254.7|30251.7|30244.7|74
1684318800000|2023-05-17 10:20:00|30251.7|30244.7|30256.7|30249.7|30256.7|30249.7|30246.7|30239.7|66
1684319100000|2023-05-17 10:25:00|30254.2|30247.2|30271.7|30264.7|30271.7|30264.7|30254.2|30247.2|31
1684319400000|2023-05-17 10:30:00|30274.2|30267.2|30271.7|30264.7|30276.7|30269.7|30261.7|30254.7|103
1684319700000|2023-05-17 10:35:00|30274.2|30267.2|30266.7|30259.7|30276.7|30269.7|30266.7|30259.7|40
1684320000000|2023-05-17 10:40:00|30271.7|30264.7|30281.7|30274.7|30286.7|30279.7|30266.7|30259.7|78
1684320300000|2023-05-17 10:45:00|30279.2|30272.2|30281.7|30274.7|30286.7|30279.7|30276.7|30269.7|14
1684320600000|2023-05-17 10:50:00|30284.2|30277.2|30286.7|30279.7|30286.7|30279.7|30276.7|30269.7|92
1684320900000|2023-05-17 10:55:00|30291.7|30284.7|30301.7|30294.7|30301.7|30294.7|30286.7|30279.7|78
1684321200000|2023-05-17 11:00:00|30311.7|30304.7|30321.7|30314.7|30326.7|30319.7|30311.7|30304.7|314
1684321500000|2023-05-17 11:05:00|30326.7|30319.7|30321.7|30314.7|30331.7|30324.7|30316.7|30309.7|213
1684321800000|2023-05-17 11:10:00|30319.2|30312.2|30336.7|30329.7|30339.2|30332.2|30316.7|30309.7|66
1684322100000|2023-05-17 11:15:00|30339.2|30332.2|30336.7|30329.7|30341.7|30334.7|30331.7|30324.7|110
1684322400000|2023-05-17 11:20:00|30334.2|30327.2|30336.7|30329.7|30346.7|30339.7|30331.7|30324.7|61
1684322700000|2023-05-17 11:25:00|30334.2|30327.2|30341.7|30334.7|30341.7|30334.7|30331.7|30324.7|54
1684323000000|2023-05-17 11:30:00|30346.7|30339.7|30359.2|30352.2|30361.7|30354.7|30336.7|30329.7|215
1684323300000|2023-05-17 11:35:00|30361.7|30354.7|30346.7|30339.7|30361.7|30354.7|30344.2|30337.2|96
1684323600000|2023-05-17 11:40:00|30344.2|30337.2|30336.7|30329.7|30344.2|30337.2|30331.7|30324.7|171
1684323900000|2023-05-17 11:45:00|30341.7|30334.7|30351.7|30344.7|30356.7|30349.7|30341.7|30334.7|155
1684324200000|2023-05-17 11:50:00|30349.2|30342.2|30346.7|30339.7|30356.7|30349.7|30346.7|30339.7|33
1684324500000|2023-05-17 11:55:00|30344.2|30337.2|30351.7|30344.7|30351.7|30344.7|30341.7|30334.7|150
1684324800000|2023-05-17 12:00:00|30349.2|30342.2|30354.2|30347.2|30366.7|30359.7|30346.7|30339.7|144
1684325100000|2023-05-17 12:05:00|30351.7|30344.7|30341.7|30334.7|30361.7|30354.7|30341.7|30334.7|63
1684325400000|2023-05-17 12:10:00|30344.2|30337.2|30346.7|30339.7|30356.7|30349.7|30341.7|30334.7|34
1684325700000|2023-05-17 12:15:00|30349.2|30342.2|30339.2|30332.2|30349.2|30342.2|30336.7|30329.7|19
1684326000000|2023-05-17 12:20:00|30341.7|30334.7|30346.7|30339.7|30351.7|30344.7|30336.7|30329.7|21
1684326300000|2023-05-17 12:25:00|30344.2|30337.2|30341.7|30334.7|30346.7|30339.7|30336.7|30329.7|24
1684326600000|2023-05-17 12:30:00|30346.7|30339.7|30351.7|30344.7|30351.7|30344.7|30341.7|30334.7|73
1684326900000|2023-05-17 12:35:00|30349.2|30342.2|30356.7|30349.7|30361.7|30354.7|30346.7|30339.7|72
1684327200000|2023-05-17 12:40:00|30359.2|30352.2|30361.7|30354.7|30366.7|30359.7|30356.7|30349.7|113
1684327500000|2023-05-17 12:45:00|30364.2|30357.2|30361.7|30354.7|30371.7|30364.7|30361.7|30354.7|108
1684327800000|2023-05-17 12:50:00|30359.2|30352.2|30361.7|30354.7|30366.7|30359.7|30356.7|30349.7|99
1684328100000|2023-05-17 12:55:00|30366.7|30359.7|30379.2|30372.2|30381.7|30374.7|30361.7|30354.7|86
1684328400000|2023-05-17 13:00:00|30376.7|30369.7|30371.7|30364.7|30381.7|30374.7|30371.7|30364.7|76
1684328700000|2023-05-17 13:05:00|30374.2|30367.2|30366.7|30359.7|30376.7|30369.7|30361.7|30354.7|124
1684329000000|2023-05-17 13:10:00|30369.2|30362.2|30379.2|30372.2|30381.7|30374.7|30369.2|30362.2|65
1684329300000|2023-05-17 13:15:00|30381.7|30374.7|30371.7|30364.7|30381.7|30374.7|30371.7|30364.7|75
1684329600000|2023-05-17 13:20:00|30376.7|30369.7|30381.7|30374.7|30386.7|30379.7|30371.7|30364.7|133
1684329900000|2023-05-17 13:25:00|30384.2|30377.2|30371.7|30364.7|30386.7|30379.7|30366.7|30359.7|110
1684330200000|2023-05-17 13:30:00|30374.2|30367.2|30359.2|30352.2|30376.7|30369.7|30356.7|30349.7|533
1684330500000|2023-05-17 13:35:00|30356.7|30349.7|30371.7|30364.7|30376.7|30369.7|30351.7|30344.7|386
1684330800000|2023-05-17 13:40:00|30369.2|30362.2|30366.7|30359.7|30376.7|30369.7|30359.2|30352.2|166
1684331100000|2023-05-17 13:45:00|30369.2|30362.2|30346.7|30339.7|30371.7|30364.7|30346.7|30339.7|279
1684331400000|2023-05-17 13:50:00|30349.2|30342.2|30361.7|30354.7|30366.7|30359.7|30341.7|30334.7|514
1684331700000|2023-05-17 13:55:00|30366.7|30359.7|30376.7|30369.7|30381.7|30374.7|30361.7|30354.7|371
1684332000000|2023-05-17 14:00:00|30381.7|30374.7|30396.7|30389.7|30401.7|30394.7|30376.7|30369.7|399
1684332300000|2023-05-17 14:05:00|30399.2|30392.2|30416.7|30409.7|30424.2|30417.2|30396.7|30389.7|313
1684332600000|2023-05-17 14:10:00|30414.2|30407.2|30401.7|30394.7|30421.7|30414.7|30391.7|30384.7|212
1684332900000|2023-05-17 14:15:00|30396.7|30389.7|30394.2|30387.2|30406.7|30399.7|30391.7|30384.7|308
1684333200000|2023-05-17 14:20:00|30396.7|30389.7|30401.7|30394.7|30406.7|30399.7|30396.7|30389.7|275
1684333500000|2023-05-17 14:25:00|30404.2|30397.2|30421.7|30414.7|30426.7|30419.7|30404.2|30397.2|265
1684333800000|2023-05-17 14:30:00|30424.2|30417.2|30431.7|30424.7|30436.7|30429.7|30416.7|30409.7|179
1684334100000|2023-05-17 14:35:00|30426.7|30419.7|30421.7|30414.7|30431.7|30424.7|30416.7|30409.7|209
1684334400000|2023-05-17 14:40:00|30426.7|30419.7|30421.7|30414.7|30431.7|30424.7|30411.7|30404.7|147
1684334700000|2023-05-17 14:45:00|30419.2|30412.2|30419.2|30412.2|30421.7|30414.7|30411.7|30404.7|115
1684335000000|2023-05-17 14:50:00|30421.7|30414.7|30421.7|30414.7|30426.7|30419.7|30416.7|30409.7|154
1684335300000|2023-05-17 14:55:00|30426.7|30419.7|30431.7|30424.7|30436.7|30429.7|30416.7|30409.7|314
1684335600000|2023-05-17 15:00:00|30434.2|30427.2|30441.7|30434.7|30441.7|30434.7|30431.7|30424.7|156
1684335900000|2023-05-17 15:05:00|30436.7|30429.7|30431.7|30424.7|30436.7|30429.7|30431.7|30424.7|96
1684336200000|2023-05-17 15:10:00|30426.7|30419.7|30431.7|30424.7|30431.7|30424.7|30426.7|30419.7|109
1684336500000|2023-05-17 15:15:00|30436.7|30429.7|30456.7|30449.7|30476.7|30469.7|30436.7|30429.7|638
1684336800000|2023-05-17 15:20:00|30459.2|30452.2|30426.7|30419.7|30461.7|30454.7|30421.7|30414.7|619
1684337100000|2023-05-17 15:25:00|30421.7|30414.7|30436.7|30429.7|30436.7|30429.7|30411.7|30404.7|166
1684337400000|2023-05-17 15:30:00|30434.2|30427.2|30439.2|30432.2|30446.7|30439.7|30431.7|30424.7|162
1684337700000|2023-05-17 15:35:00|30441.7|30434.7|30436.7|30429.7|30441.7|30434.7|30426.7|30419.7|190
1684338000000|2023-05-17 15:40:00|30431.7|30424.7|30446.7|30439.7|30446.7|30439.7|30431.7|30424.7|74
1684338300000|2023-05-17 15:45:00|30449.2|30442.2|30436.7|30429.7|30456.7|30449.7|30436.7|30429.7|65
1684338600000|2023-05-17 15:50:00|30439.2|30432.2|30436.7|30429.7|30446.7|30439.7|30436.7|30429.7|73
1684338900000|2023-05-17 15:55:00|30439.2|30432.2|30444.2|30437.2|30446.7|30439.7|30436.7|30429.7|72
1684339200000|2023-05-17 16:00:00|30441.7|30434.7|30436.7|30429.7|30446.7|30439.7|30431.7|30424.7|57
1684339500000|2023-05-17 16:05:00|30434.2|30427.2|30436.7|30429.7|30446.7|30439.7|30431.7|30424.7|93
1684339800000|2023-05-17 16:10:00|30439.2|30432.2|30441.7|30434.7|30446.7|30439.7|30436.7|30429.7|88
1684340100000|2023-05-17 16:15:00|30444.2|30437.2|30436.7|30429.7|30446.7|30439.7|30434.2|30427.2|109
1684340400000|2023-05-17 16:20:00|30439.2|30432.2|30441.7|30434.7|30446.7|30439.7|30436.7|30429.7|65
1684340700000|2023-05-17 16:25:00|30439.2|30432.2|30451.7|30444.7|30456.7|30449.7|30439.2|30432.2|73
1684341000000|2023-05-17 16:30:00|30454.2|30447.2|30456.7|30449.7|30461.7|30454.7|30451.7|30444.7|205
1684341300000|2023-05-17 16:35:00|30461.7|30454.7|30471.7|30464.7|30471.7|30464.7|30456.7|30449.7|51
1684341600000|2023-05-17 16:40:00|30474.2|30467.2|30481.7|30474.7|30481.7|30474.7|30471.7|30464.7|159
1684341900000|2023-05-17 16:45:00|30479.2|30472.2|30476.7|30469.7|30491.7|30484.7|30474.2|30467.2|163
1684342200000|2023-05-17 16:50:00|30479.2|30472.2|30489.2|30482.2|30491.7|30484.7|30476.7|30469.7|83
1684342500000|2023-05-17 16:55:00|30491.7|30484.7|30501.7|30494.7|30501.7|30494.7|30486.7|30479.7|569
1684342800000|2023-05-17 17:00:00|30506.7|30499.7|30506.7|30499.7|30511.7|30504.7|30501.7|30494.7|128
1684343100000|2023-05-17 17:05:00|30509.2|30502.2|30511.7|30504.7|30521.7|30514.7|30506.7|30499.7|217
1684343400000|2023-05-17 17:10:00|30509.2|30502.2|30516.7|30509.7|30516.7|30509.7|30501.7|30494.7|113
1684343700000|2023-05-17 17:15:00|30519.2|30512.2|30519.2|30512.2|30521.7|30514.7|30506.7|30499.7|51
1684344000000|2023-05-17 17:20:00|30521.7|30514.7|30526.7|30519.7|30539.2|30532.2|30519.2|30512.2|77
1684344300000|2023-05-17 17:25:00|30529.2|30522.2|30536.7|30529.7|30539.2|30532.2|30526.7|30519.7|99
1684344600000|2023-05-17 17:30:00|30534.2|30527.2|30546.7|30539.7|30546.7|30539.7|30531.7|30524.7|175
1684344900000|2023-05-17 17:35:00|30544.2|30537.2|30526.7|30519.7|30544.2|30537.2|30521.7|30514.7|87
1684345200000|2023-05-17 17:40:00|30531.7|30524.7|30526.7|30519.7|30536.7|30529.7|30521.7|30514.7|126
1684345500000|2023-05-17 17:45:00|30524.2|30517.2|30534.2|30527.2|30541.7|30534.7|30524.2|30517.2|136
1684345800000|2023-05-17 17:50:00|30536.7|30529.7|30531.7|30524.7|30541.7|30534.7|30531.7|30524.7|137
1684346100000|2023-05-17 17:55:00|30526.7|30519.7|30536.7|30529.7|30536.7|30529.7|30524.2|30517.2|46
1684346400000|2023-05-17 18:00:00|30534.2|30527.2|30526.7|30519.7|30536.7|30529.7|30526.7|30519.7|123
1684346700000|2023-05-17 18:05:00|30521.7|30514.7|30521.7|30514.7|30526.7|30519.7|30511.7|30504.7|94
1684347000000|2023-05-17 18:10:00|30524.2|30517.2|30521.7|30514.7|30531.7|30524.7|30521.7|30514.7|71
1684347300000|2023-05-17 18:15:00|30516.7|30509.7|30514.2|30507.2|30521.7|30514.7|30506.7|30499.7|125
1684347600000|2023-05-17 18:20:00|30511.7|30504.7|30521.7|30514.7|30521.7|30514.7|30511.7|30504.7|44
1684347900000|2023-05-17 18:25:00|30519.2|30512.2|30516.7|30509.7|30519.2|30512.2|30511.7|30504.7|42
1684348200000|2023-05-17 18:30:00|30521.7|30514.7|30509.2|30502.2|30521.7|30514.7|30506.7|30499.7|69
1684348500000|2023-05-17 18:35:00|30511.7|30504.7|30511.7|30504.7|30521.7|30514.7|30511.7|30504.7|271
1684348800000|2023-05-17 18:40:00|30516.7|30509.7|30516.7|30509.7|30521.7|30514.7|30511.7|30504.7|98
1684349100000|2023-05-17 18:45:00|30514.2|30507.2|30526.7|30519.7|30526.7|30519.7|30506.7|30499.7|62
1684349400000|2023-05-17 18:50:00|30524.2|30517.2|30516.7|30509.7|30526.7|30519.7|30509.2|30502.2|133
1684349700000|2023-05-17 18:55:00|30514.2|30507.2|30511.7|30504.7|30516.7|30509.7|30506.7|30499.7|118
1684350000000|2023-05-17 19:00:00|30506.7|30499.7|30506.7|30499.7|30511.7|30504.7|30501.7|30494.7|100
1684350300000|2023-05-17 19:05:00|30511.7|30504.7|30511.7|30504.7|30516.7|30509.7|30506.7|30499.7|120
1684350600000|2023-05-17 19:10:00|30516.7|30509.7|30504.2|30497.2|30516.7|30509.7|30501.7|30494.7|101
1684350900000|2023-05-17 19:15:00|30501.7|30494.7|30501.7|30494.7|30516.7|30509.7|30501.7|30494.7|170
1684351200000|2023-05-17 19:20:00|30499.2|30492.2|30476.7|30469.7|30501.7|30494.7|30476.7|30469.7|144
1684351500000|2023-05-17 19:25:00|30474.2|30467.2|30486.7|30479.7|30486.7|30479.7|30471.7|30464.7|98
1684351800000|2023-05-17 19:30:00|30484.2|30477.2|30486.7|30479.7|30501.7|30494.7|30481.7|30474.7|140
1684352100000|2023-05-17 19:35:00|30484.2|30477.2|30494.2|30487.2|30496.7|30489.7|30481.7|30474.7|304
1684352400000|2023-05-17 19:40:00|30491.7|30484.7|30511.7|30504.7|30511.7|30504.7|30491.7|30484.7|145
1684352700000|2023-05-17 19:45:00|30516.7|30509.7|30526.7|30519.7|30526.7|30519.7|30516.7|30509.7|136
1684353000000|2023-05-17 19:50:00|30531.7|30524.7|30536.7|30529.7|30536.7|30529.7|30521.7|30514.7|244
1684353300000|2023-05-17 19:55:00|30531.7|30524.7|30531.7|30524.7|30541.7|30534.7|30524.2|30517.2|363
1684353600000|2023-05-17 20:00:00|30529.2|30522.2|30516.7|30509.7|30529.2|30522.2|30514.2|30507.2|91
1684353900000|2023-05-17 20:05:00|30521.7|30514.7|30511.7|30504.7|30521.7|30514.7|30509.2|30502.2|74
1684354200000|2023-05-17 20:10:00|30509.2|30502.2|30506.7|30499.7|30511.7|30504.7|30506.7|30499.7|32
1684354500000|2023-05-17 20:15:00|30504.2|30497.2|30511.7|30504.7|30511.7|30504.7|30504.2|30497.2|42
1684354800000|2023-05-17 20:20:00|30516.7|30509.7|30516.7|30509.7|30516.7|30509.7|30516.7|30509.7|9
1684355400000|2023-05-17 20:30:00|30511.7|30504.7|30511.7|30504.7|30511.7|30504.7|30511.7|30504.7|16
1684355700000|2023-05-17 20:35:00|30516.7|30509.7|30516.7|30509.7|30521.7|30514.7|30516.7|30509.7|7
1684356000000|2023-05-17 20:40:00|30519.2|30512.2|30516.7|30509.7|30521.7|30514.7|30516.7|30509.7|24
1684356300000|2023-05-17 20:45:00|||||||||60
1684356600000|2023-05-17 20:50:00|30521.7|30514.7|30521.7|30514.7|30526.7|30519.7|30519.2|30512.2|78
1684356900000|2023-05-17 20:55:00|30524.2|30517.2|30528.2|30513.2|30530.7|30519.7|30524.2|30510.7|18
1684357200000|2023-05-17 21:00:00|30530.7|30515.7|30535.7|30520.7|30543.2|30528.2|30513.2|30498.2|6
1684357500000|2023-05-17 21:05:00|30538.2|30523.2|30543.2|30528.2|30543.2|30528.2|30535.7|30520.7|9
1684357800000|2023-05-17 21:10:00|30550.7|30520.7|30579.3|30549.3|30579.3|30549.3|30550.7|30520.7|13975
1684358100000|2023-05-17 21:15:00|30586.4|30556.4|30588.6|30558.6|30599.4|30569.4|30586.4|30556.4|0
1684358400000|2023-05-17 21:20:00|30588.7|30558.7|30577.7|30547.7|30588.7|30558.7|30577.1|30547.1|0
1684358700000|2023-05-17 21:25:00|30577.3|30547.3|30575.7|30545.7|30578|30548|30575.3|30545.3|0
1684359000000|2023-05-17 21:30:00|30575.9|30545.9|30569.9|30539.9|30575.9|30545.9|30569.7|30539.7|0
1684359300000|2023-05-17 21:35:00|30569.7|30539.7|30569.5|30539.5|30569.7|30539.7|30569.5|30539.5|0
1684359600000|2023-05-17 21:40:00|30569.6|30539.6|30569.1|30539.1|30571.4|30541.4|30569.1|30539.1|0
1684359900000|2023-05-17 21:45:00|30568.8|30538.8|30571|30541|30571|30541|30568.2|30538.2|0
1684360200000|2023-05-17 21:50:00|30570.8|30540.8|30571.9|30541.9|30572.5|30542.5|30568.6|30538.6|0
1684360500000|2023-05-17 21:55:00|30571.6|30541.6|30570.1|30540.1|30571.6|30541.6|30569.9|30539.9|0
1684360800000|2023-05-17 22:00:00|30567.9|30537.9|30533.2|30518.2|30567.9|30537.9|30528.2|30513.2|20
1684361100000|2023-05-17 22:05:00|30525.7|30510.7|30503.2|30488.2|30525.7|30510.7|30503.2|30488.2|90
1684361400000|2023-05-17 22:10:00|30505.7|30490.7|30500.7|30485.7|30508.2|30493.2|30500.7|30485.7|2
1684361700000|2023-05-17 22:15:00|30495.7|30480.7|30493.2|30478.2|30495.7|30480.7|30490.7|30475.7|38
1684362000000|2023-05-17 22:20:00|30495.7|30480.7|30500.7|30485.7|30500.7|30485.7|30495.7|30480.7|29
1684362900000|2023-05-17 22:35:00|30498.2|30483.2|30500.7|30485.7|30500.7|30485.7|30498.2|30483.2|2
1684363200000|2023-05-17 22:40:00|30498.2|30483.2|30495.7|30480.7|30498.2|30483.2|30490.7|30475.7|67
1684363500000|2023-05-17 22:45:00|||||||||2
1684363800000|2023-05-17 22:50:00|||||||||2
1684364100000|2023-05-17 22:55:00|||||||||11
1684364400000|2023-05-17 23:00:00|30490.7|30475.7|30493.2|30478.2|30495.7|30480.7|30490.7|30475.7|32
1684364700000|2023-05-17 23:05:00|30490.7|30475.7|30493.2|30478.2|30493.2|30478.2|30488.2|30473.2|13
1684365000000|2023-05-17 23:10:00|30490.7|30475.7|30490.7|30475.7|30490.7|30475.7|30490.7|30475.7|0
1684365300000|2023-05-17 23:15:00|30495.7|30480.7|30495.7|30480.7|30495.7|30480.7|30495.7|30480.7|16
1684365600000|2023-05-17 23:20:00|||||||||3
1684365900000|2023-05-17 23:25:00|30500.7|30485.7|30505.7|30490.7|30508.2|30493.2|30500.7|30485.7|74
1684366200000|2023-05-17 23:30:00|30508.2|30493.2|30516.7|30509.7|30521.7|30514.7|30506.7|30493.2|16479
1684366500000|2023-05-17 23:35:00|30511.7|30504.7|30516.7|30509.7|30521.7|30514.7|30511.7|30504.7|175
1684366800000|2023-05-17 23:40:00|30511.7|30504.7|30521.7|30514.7|30521.7|30514.7|30506.7|30499.7|318
1684367100000|2023-05-17 23:45:00|30516.7|30509.7|30511.7|30504.7|30521.7|30514.7|30496.7|30489.7|416
1684367400000|2023-05-17 23:50:00|30514.2|30507.2|30516.7|30509.7|30521.7|30514.7|30506.7|30499.7|191
1684367700000|2023-05-17 23:55:00|30514.2|30507.2|30534.2|30527.2|30544.2|30537.2|30514.2|30507.2|329
1684368000000|2023-05-18 00:00:00|30531.7|30524.7|30511.7|30504.7|30571.7|30564.7|30486.7|30479.7|2071
1684368300000|2023-05-18 00:05:00|30514.2|30507.2|30626.7|30619.7|30631.7|30624.7|30511.7|30504.7|1678
1684368600000|2023-05-18 00:10:00|30631.7|30624.7|30616.7|30609.7|30651.7|30644.7|30611.7|30604.7|1245
1684368900000|2023-05-18 00:15:00|30619.2|30612.2|30646.7|30639.7|30651.7|30644.7|30616.7|30609.7|896
1684369200000|2023-05-18 00:20:00|30649.2|30642.2|30646.7|30639.7|30676.7|30669.7|30641.7|30634.7|692
1684369500000|2023-05-18 00:25:00|30644.2|30637.2|30651.7|30644.7|30671.7|30664.7|30641.7|30634.7|446
1684369800000|2023-05-18 00:30:00|30656.7|30649.7|30651.7|30644.7|30666.7|30659.7|30631.7|30624.7|722
1684370100000|2023-05-18 00:35:00|30654.2|30647.2|30636.7|30629.7|30661.7|30654.7|30626.7|30619.7|1047
1684370400000|2023-05-18 00:40:00|30641.7|30634.7|30539.2|30532.2|30641.7|30634.7|30536.7|30529.7|1090
1684370700000|2023-05-18 00:45:00|30541.7|30534.7|30521.7|30514.7|30571.7|30564.7|30521.7|30514.7|987
1684371000000|2023-05-18 00:50:00|30526.7|30519.7|30496.7|30489.7|30541.7|30534.7|30496.7|30489.7|656
1684371300000|2023-05-18 00:55:00|30501.7|30494.7|30426.7|30419.7|30501.7|30494.7|30416.7|30409.7|1553
1684371600000|2023-05-18 01:00:00|30421.7|30414.7|30461.7|30454.7|30461.7|30454.7|30381.7|30374.7|1491
1684371900000|2023-05-18 01:05:00|30459.2|30452.2|30461.7|30454.7|30471.7|30464.7|30426.7|30419.7|873
1684372200000|2023-05-18 01:10:00|30456.7|30449.7|30446.7|30439.7|30496.7|30489.7|30441.7|30434.7|591
1684372500000|2023-05-18 01:15:00|30451.7|30444.7|30501.7|30494.7|30511.7|30504.7|30446.7|30439.7|763
1684372800000|2023-05-18 01:20:00|30496.7|30489.7|30531.7|30524.7|30531.7|30524.7|30486.7|30479.7|623
1684373100000|2023-05-18 01:25:00|30526.7|30519.7|30526.7|30519.7|30551.7|30544.7|30526.7|30519.7|634
1684373400000|2023-05-18 01:30:00|30521.7|30514.7|30511.7|30504.7|30521.7|30514.7|30456.7|30449.7|813
1684373700000|2023-05-18 01:35:00|30506.7|30499.7|30486.7|30479.7|30511.7|30504.7|30456.7|30449.7|444
1684374000000|2023-05-18 01:40:00|30484.2|30477.2|30476.7|30469.7|30491.7|30484.7|30461.7|30454.7|296
1684374300000|2023-05-18 01:45:00|30479.2|30472.2|30511.7|30504.7|30511.7|30504.7|30466.7|30459.7|428
1684374600000|2023-05-18 01:50:00|30509.2|30502.2|30476.7|30469.7|30514.2|30507.2|30466.7|30459.7|313
1684374900000|2023-05-18 01:55:00|30474.2|30467.2|30441.7|30434.7|30474.2|30467.2|30436.7|30429.7|339
1684375200000|2023-05-18 02:00:00|30444.2|30437.2|30486.7|30479.7|30491.7|30484.7|30441.7|30434.7|287
1684375500000|2023-05-18 02:05:00|30484.2|30477.2|30486.7|30479.7|30496.7|30489.7|30474.2|30467.2|128
1684375800000|2023-05-18 02:10:00|30489.2|30482.2|30491.7|30484.7|30491.7|30484.7|30461.7|30454.7|227
1684376100000|2023-05-18 02:15:00|30496.7|30489.7|30511.6|30504.6|30516.7|30509.7|30496.7|30489.7|281
1684376400000|2023-05-18 02:20:00|30509.1|30502.1|30506.6|30499.6|30516.6|30509.6|30491.6|30484.6|270
1684376700000|2023-05-18 02:25:00|30501.6|30494.6|30536.6|30529.6|30536.6|30529.6|30496.6|30489.6|210
1684377000000|2023-05-18 02:30:00|30539.1|30532.1|30551.6|30544.6|30554.1|30547.1|30536.6|30529.6|165
1684377300000|2023-05-18 02:35:00|30549.1|30542.1|30516.6|30509.6|30551.6|30544.6|30511.6|30504.6|225
1684377600000|2023-05-18 02:40:00|30521.6|30514.6|30536.6|30529.6|30536.6|30529.6|30521.6|30514.6|91
1684377900000|2023-05-18 02:45:00|30531.6|30524.6|30541.6|30534.6|30541.6|30534.6|30531.6|30524.6|79
1684378200000|2023-05-18 02:50:00|30536.6|30529.6|30551.6|30544.6|30551.6|30544.6|30536.6|30529.6|194
1684378500000|2023-05-18 02:55:00|30546.6|30539.6|30556.6|30549.6|30561.6|30554.6|30546.6|30539.6|193
1684378800000|2023-05-18 03:00:00|30559.1|30552.1|30551.6|30544.6|30571.6|30564.6|30546.6|30539.6|360
1684379100000|2023-05-18 03:05:00|30554.1|30547.1|30566.6|30559.6|30571.6|30564.6|30551.6|30544.6|137
1684379400000|2023-05-18 03:10:00|30569.1|30562.1|30551.6|30544.6|30571.6|30564.6|30546.6|30539.6|176
1684379700000|2023-05-18 03:15:00|30554.1|30547.1|30571.6|30564.6|30571.6|30564.6|30551.6|30544.6|103
1684380000000|2023-05-18 03:20:00|30566.6|30559.6|30571.6|30564.6|30581.6|30574.6|30566.6|30559.6|290
1684380300000|2023-05-18 03:25:00|30566.6|30559.6|30546.6|30539.6|30566.6|30559.6|30546.6|30539.6|126
1684380600000|2023-05-18 03:30:00|30549.1|30542.1|30541.6|30534.6|30571.6|30564.6|30536.6|30529.6|304
1684380900000|2023-05-18 03:35:00|30544.1|30537.1|30566.6|30559.6|30576.6|30569.6|30541.6|30534.6|172
1684381200000|2023-05-18 03:40:00|30561.6|30554.6|30526.6|30519.6|30566.6|30559.6|30521.6|30514.6|300
1684381500000|2023-05-18 03:45:00|30531.6|30524.6|30536.6|30529.6|30541.6|30534.6|30526.6|30519.6|385
1684381800000|2023-05-18 03:50:00|30534.1|30527.1|30561.6|30554.6|30561.6|30554.6|30531.6|30524.6|172
1684382100000|2023-05-18 03:55:00|30559.1|30552.1|30546.6|30539.6|30561.6|30554.6|30541.6|30534.6|112
1684382400000|2023-05-18 04:00:00|30549.1|30542.1|30541.6|30534.6|30556.6|30549.6|30536.6|30529.6|206
1684382700000|2023-05-18 04:05:00|30546.6|30539.6|30556.6|30549.6|30556.6|30549.6|30541.6|30534.6|124
1684383000000|2023-05-18 04:10:00|30551.6|30544.6|30556.6|30549.6|30556.6|30549.6|30551.6|30544.6|140
1684383300000|2023-05-18 04:15:00|30561.6|30554.6|30546.6|30539.6|30561.6|30554.6|30546.6|30539.6|117
1684383600000|2023-05-18 04:20:00|30541.6|30534.6|30541.6|30534.6|30541.6|30534.6|30521.6|30514.6|379
1684383900000|2023-05-18 04:25:00|30536.6|30529.6|30536.6|30529.6|30546.6|30539.6|30536.6|30529.6|85
1684384200000|2023-05-18 04:30:00|30539.1|30532.1|30541.6|30534.6|30544.1|30537.1|30526.6|30519.6|100
1684384500000|2023-05-18 04:35:00|30539.1|30532.1|30531.6|30524.6|30541.6|30534.6|30526.6|30519.6|92
1684384800000|2023-05-18 04:40:00|30529.1|30522.1|30536.6|30529.6|30541.6|30534.6|30529.1|30522.1|83
1684385100000|2023-05-18 04:45:00|30539.1|30532.1|30536.6|30529.6|30541.6|30534.6|30531.6|30524.6|110
1684385400000|2023-05-18 04:50:00|30539.1|30532.1|30551.6|30544.6|30551.6|30544.6|30536.6|30529.6|110
1684385700000|2023-05-18 04:55:00|30546.6|30539.6|30556.6|30549.6|30556.6|30549.6|30536.6|30529.6|271
1684386000000|2023-05-18 05:00:00|30554.1|30547.1|30571.6|30564.6|30571.6|30564.6|30549.1|30542.1|293
1684386300000|2023-05-18 05:05:00|30566.6|30559.6|30596.6|30589.6|30596.6|30589.6|30566.6|30559.6|310
1684386600000|2023-05-18 05:10:00|30601.6|30594.6|30601.6|30594.6|30606.6|30599.6|30596.6|30589.6|386
1684386900000|2023-05-18 05:15:00|30599.1|30592.1|30611.6|30604.6|30616.6|30609.6|30596.6|30589.6|274
1684387200000|2023-05-18 05:20:00|30614.1|30607.1|30581.6|30574.6|30616.6|30609.6|30579.1|30572.1|534
1684387500000|2023-05-18 05:25:00|30576.6|30569.6|30611.6|30604.6|30611.6|30604.6|30576.6|30569.6|231
1684387800000|2023-05-18 05:30:00|30609.1|30602.1|30606.6|30599.6|30611.6|30604.6|30591.6|30584.6|309
1684388100000|2023-05-18 05:35:00|30601.6|30594.6|30596.6|30589.6|30611.6|30604.6|30596.6|30589.6|256
1684388400000|2023-05-18 05:40:00|30591.6|30584.6|30601.6|30594.6|30601.6|30594.6|30591.6|30584.6|204
1684388700000|2023-05-18 05:45:00|30606.6|30599.6|30601.6|30594.6|30611.6|30604.6|30596.6|30589.6|364
1684389000000|2023-05-18 05:50:00|30599.1|30592.1|30606.6|30599.6|30606.6|30599.6|30576.6|30569.6|625
1684389300000|2023-05-18 05:55:00|30609.1|30602.1|30601.6|30594.6|30609.1|30602.1|30586.6|30579.6|1076
1684389600000|2023-05-18 06:00:00|30591.6|30584.6|30581.6|30574.6|30596.6|30589.6|30571.6|30564.6|1288
1684389900000|2023-05-18 06:05:00|30584.1|30577.1|30591.6|30584.6|30601.6|30594.6|30576.6|30569.6|919
1684390200000|2023-05-18 06:10:00|30586.6|30579.6|30596.6|30589.6|30601.6|30594.6|30586.6|30579.6|390
1684390500000|2023-05-18 06:15:00|30591.6|30584.6|30596.6|30589.6|30601.6|30594.6|30591.6|30584.6|301
1684390800000|2023-05-18 06:20:00|30591.6|30584.6|30599.1|30592.1|30601.6|30594.6|30591.6|30584.6|90
1684391100000|2023-05-18 06:25:00|30596.6|30589.6|30594.1|30587.1|30601.6|30594.6|30591.6|30584.6|26
1684391400000|2023-05-18 06:30:00|30591.6|30584.6|30599.1|30592.1|30599.1|30592.1|30591.6|30584.6|54
1684391700000|2023-05-18 06:35:00|30596.6|30589.6|30601.6|30594.6|30601.6|30594.6|30594.1|30587.1|15
1684392000000|2023-05-18 06:40:00|30599.1|30592.1|30596.6|30589.6|30601.6|30594.6|30596.6|30589.6|38
1684392300000|2023-05-18 06:45:00|30599.1|30592.1|30591.6|30584.6|30601.6|30594.6|30591.6|30584.6|32
1684392600000|2023-05-18 06:50:00|30594.1|30587.1|30581.6|30574.6|30596.6|30589.6|30579.1|30572.1|89
1684392900000|2023-05-18 06:55:00|30579.1|30572.1|30586.6|30579.6|30586.6|30579.6|30576.6|30569.6|58
1684393200000|2023-05-18 07:00:00|30589.1|30582.1|30611.6|30604.6|30614.1|30607.1|30589.1|30582.1|252
1684393500000|2023-05-18 07:05:00|30614.1|30607.1|30616.6|30609.6|30624.1|30617.1|30606.6|30599.6|163
1684393800000|2023-05-18 07:10:00|30621.6|30614.6|30636.6|30629.6|30651.6|30644.6|30616.6|30609.6|178
1684394100000|2023-05-18 07:15:00|30641.6|30634.6|30651.6|30644.6|30656.6|30649.6|30641.6|30634.6|200
1684394400000|2023-05-18 07:20:00|30654.1|30647.1|30656.6|30649.6|30661.6|30654.6|30651.6|30644.6|158
1684394700000|2023-05-18 07:25:00|30661.6|30654.6|30666.6|30659.6|30666.6|30659.6|30651.6|30644.6|197
1684395000000|2023-05-18 07:30:00|30671.6|30664.6|30686.6|30679.6|30696.6|30689.6|30671.6|30664.6|380
1684395300000|2023-05-18 07:35:00|30691.6|30684.6|30766.6|30759.6|30769.1|30762.1|30686.6|30679.6|832
1684395600000|2023-05-18 07:40:00|30764.1|30757.1|30751.6|30744.6|30766.6|30759.6|30741.6|30734.6|250
1684395900000|2023-05-18 07:45:00|30756.6|30749.6|30789.1|30782.1|30796.6|30789.6|30756.6|30749.6|489
1684396200000|2023-05-18 07:50:00|30791.6|30784.6|30824.1|30817.1|30831.6|30824.6|30786.6|30779.6|292
1684396500000|2023-05-18 07:55:00|30821.6|30814.6|30864.1|30857.1|30884.1|30877.1|30816.6|30809.6|888
1684396800000|2023-05-18 08:00:00|30866.6|30859.6|30881.6|30874.6|30906.6|30899.6|30864.1|30857.1|458
1684397100000|2023-05-18 08:05:00|30876.6|30869.6|30931.6|30924.6|30931.6|30924.6|30871.6|30864.6|449
1684397400000|2023-05-18 08:10:00|30936.6|30929.6|30926.6|30919.6|30936.6|30929.6|30911.6|30904.6|298
1684397700000|2023-05-18 08:15:00|30924.1|30917.1|30886.6|30879.6|30936.6|30929.6|30881.6|30874.6|507
1684398000000|2023-05-18 08:20:00|30881.6|30874.6|30881.6|30874.6|30896.6|30889.6|30871.6|30864.6|300
1684398300000|2023-05-18 08:25:00|30886.6|30879.6|30909.1|30902.1|30921.6|30914.6|30886.6|30879.6|342
1684398600000|2023-05-18 08:30:00|30906.6|30899.6|30871.6|30864.6|30911.6|30904.6|30871.6|30864.6|272
1684398900000|2023-05-18 08:35:00|30876.6|30869.6|30836.6|30829.6|30876.6|30869.6|30836.6|30829.6|293
1684399200000|2023-05-18 08:40:00|30841.6|30834.6|30846.6|30839.6|30846.6|30839.6|30831.6|30824.6|169
1684399500000|2023-05-18 08:45:00|30844.1|30837.1|30866.6|30859.6|30876.6|30869.6|30844.1|30837.1|112
1684399800000|2023-05-18 08:50:00|30871.6|30864.6|30879.1|30872.1|30881.6|30874.6|30869.1|30862.1|199
1684400100000|2023-05-18 08:55:00|30876.6|30869.6|30861.6|30854.6|30876.6|30869.6|30856.6|30849.6|86
1684400400000|2023-05-18 09:00:00|30859.1|30852.1|30846.6|30839.6|30861.6|30854.6|30831.6|30824.6|302
1684400700000|2023-05-18 09:05:00|30844.1|30837.1|30849.1|30842.1|30851.6|30844.6|30831.6|30824.6|76
1684401000000|2023-05-18 09:10:00|30846.6|30839.6|30851.6|30844.6|30856.6|30849.6|30836.6|30829.6|72
1684401300000|2023-05-18 09:15:00|30854.1|30847.1|30846.6|30839.6|30856.6|30849.6|30836.6|30829.6|59
1684401600000|2023-05-18 09:20:00|30851.6|30844.6|30861.6|30854.6|30866.6|30859.6|30841.6|30834.6|113
1684401900000|2023-05-18 09:25:00|30856.6|30849.6|30861.6|30854.6|30866.6|30859.6|30849.1|30842.1|124
1684402200000|2023-05-18 09:30:00|30866.6|30859.6|30851.6|30844.6|30866.6|30859.6|30844.1|30837.1|91
1684402500000|2023-05-18 09:35:00|30856.6|30849.6|30841.6|30834.6|30856.6|30849.6|30836.6|30829.6|132
1684402800000|2023-05-18 09:40:00|30844.1|30837.1|30861.6|30854.6|30866.6|30859.6|30841.6|30834.6|135
1684403100000|2023-05-18 09:45:00|30856.6|30849.6|30851.6|30844.6|30859.1|30852.1|30851.6|30844.6|57
1684403400000|2023-05-18 09:50:00|30856.6|30849.6|30854.1|30847.1|30866.6|30859.6|30851.6|30844.6|132
1684403700000|2023-05-18 09:55:00|30851.6|30844.6|30861.6|30854.6|30861.6|30854.6|30851.6|30844.6|64
1684404000000|2023-05-18 10:00:00|30866.6|30859.6|30851.6|30844.6|30866.6|30859.6|30851.6|30844.6|179
1684404300000|2023-05-18 10:05:00|30854.1|30847.1|30841.6|30834.6|30859.1|30852.1|30841.6|30834.6|128
1684404600000|2023-05-18 10:10:00|30839.1|30832.1|30836.6|30829.6|30846.6|30839.6|30831.6|30824.6|91
1684404900000|2023-05-18 10:15:00|30841.6|30834.6|30846.6|30839.6|30846.6|30839.6|30836.6|30829.6|65
1684405200000|2023-05-18 10:20:00|30844.1|30837.1|30851.6|30844.6|30856.6|30849.6|30841.6|30834.6|13
1684405500000|2023-05-18 10:25:00|30854.1|30847.1|30861.6|30854.6|30861.6|30854.6|30849.1|30842.1|139
1684405800000|2023-05-18 10:30:00|30859.1|30852.1|30866.6|30859.6|30869.1|30862.1|30856.6|30849.6|155
1684406100000|2023-05-18 10:35:00|30861.6|30854.6|30886.6|30879.6|30889.1|30882.1|30859.1|30852.1|102
1684406400000|2023-05-18 10:40:00|30884.1|30877.1|30891.6|30884.6|30891.6|30884.6|30881.6|30874.6|36
1684406700000|2023-05-18 10:45:00|30896.6|30889.6|30896.6|30889.6|30906.6|30899.6|30891.6|30884.6|101
1684407000000|2023-05-18 10:50:00|30894.1|30887.1|30896.6|30889.6|30901.6|30894.6|30891.6|30884.6|39
1684407300000|2023-05-18 10:55:00|30894.1|30887.1|30891.6|30884.6|30894.1|30887.1|30876.6|30869.6|28
1684407600000|2023-05-18 11:00:00|30896.6|30889.6|30901.6|30894.6|30911.6|30904.6|30891.6|30884.6|82
1684407900000|2023-05-18 11:05:00|30899.1|30892.1|30886.6|30879.6|30901.6|30894.6|30881.6|30874.6|75
1684408200000|2023-05-18 11:10:00|30891.6|30884.6|30901.6|30894.6|30901.6|30894.6|30891.6|30884.6|168
1684408500000|2023-05-18 11:15:00|30906.6|30899.6|30904.1|30897.1|30911.6|30904.6|30901.6|30894.6|139
1684408800000|2023-05-18 11:20:00|30906.6|30899.6|30886.6|30879.6|30906.6|30899.6|30886.6|30879.6|59
1684409100000|2023-05-18 11:25:00|30889.1|30882.1|30891.6|30884.6|30896.6|30889.6|30886.6|30879.6|28
1684409400000|2023-05-18 11:30:00|30889.1|30882.1|30891.6|30884.6|30896.6|30889.6|30886.6|30879.6|129
1684409700000|2023-05-18 11:35:00|30894.1|30887.1|30896.6|30889.6|30896.6|30889.6|30891.6|30884.6|23
1684410000000|2023-05-18 11:40:00|30891.6|30884.6|30891.6|30884.6|30891.6|30884.6|30886.6|30879.6|46
1684410300000|2023-05-18 11:45:00|30889.1|30882.1|30901.6|30894.6|30904.1|30897.1|30886.6|30879.6|216
1684410600000|2023-05-18 11:50:00|30899.1|30892.1|30901.6|30894.6|30906.6|30899.6|30896.6|30889.6|38
1684410900000|2023-05-18 11:55:00|30904.1|30897.1|30901.6|30894.6|30911.6|30904.6|30901.6|30894.6|69
1684411200000|2023-05-18 12:00:00|30904.1|30897.1|30896.6|30889.6|30906.6|30899.6|30896.6|30889.6|81
1684411500000|2023-05-18 12:05:00|30894.1|30887.1|30896.6|30889.6|30901.6|30894.6|30891.6|30884.6|63
1684411800000|2023-05-18 12:10:00|30894.1|30887.1|30901.6|30894.6|30901.6|30894.6|30894.1|30887.1|30
1684412100000|2023-05-18 12:15:00|30896.6|30889.6|30889.1|30882.1|30896.6|30889.6|30886.6|30879.6|48
1684412400000|2023-05-18 12:20:00|30886.6|30879.6|30891.6|30884.6|30891.6|30884.6|30881.6|30874.6|89
1684412700000|2023-05-18 12:25:00|30889.1|30882.1|30879.1|30872.1|30891.6|30884.6|30879.1|30872.1|224
1684413000000|2023-05-18 12:30:00|30881.6|30874.6|30894.1|30887.1|30901.6|30894.6|30881.6|30874.6|305
1684413300000|2023-05-18 12:35:00|30896.6|30889.6|30896.6|30889.6|30906.6|30899.6|30891.6|30884.6|170
1684413600000|2023-05-18 12:40:00|30894.1|30887.1|30911.6|30904.6|30911.6|30904.6|30891.6|30884.6|190
1684413900000|2023-05-18 12:45:00|30909.1|30902.1|30926.6|30919.6|30926.6|30919.6|30906.6|30899.6|92
1684414200000|2023-05-18 12:50:00|30924.1|30917.1|30921.6|30914.6|30931.6|30924.6|30906.6|30899.6|210
1684414500000|2023-05-18 12:55:00|30919.1|30912.1|30884.1|30877.1|30921.6|30914.6|30881.6|30874.6|125
1684414800000|2023-05-18 13:00:00|30881.6|30874.6|30871.6|30864.6|30886.6|30879.6|30861.6|30854.6|244
1684415100000|2023-05-18 13:05:00|30874.1|30867.1|30869.1|30862.1|30876.6|30869.6|30851.6|30844.6|61
1684415400000|2023-05-18 13:10:00|30866.6|30859.6|30854.1|30847.1|30874.1|30867.1|30844.1|30837.1|155
1684415700000|2023-05-18 13:15:00|30851.6|30844.6|30859.1|30852.1|30866.6|30859.6|30851.6|30844.6|97
1684416000000|2023-05-18 13:20:00|30856.6|30849.6|30831.6|30824.6|30859.1|30852.1|30831.6|30824.6|115
1684416300000|2023-05-18 13:25:00|30834.1|30827.1|30831.6|30824.6|30836.6|30829.6|30816.6|30809.6|255
1684416600000|2023-05-18 13:30:00|30836.6|30829.6|30826.6|30819.6|30836.6|30829.6|30811.6|30804.6|393
1684416900000|2023-05-18 13:35:00|30821.6|30814.6|30841.6|30834.6|30851.6|30844.6|30816.6|30809.6|446
1684417200000|2023-05-18 13:40:00|30844.1|30837.1|30841.6|30834.6|30859.1|30852.1|30831.6|30824.6|229
1684417500000|2023-05-18 13:45:00|30844.1|30837.1|30846.6|30839.6|30856.6|30849.6|30841.6|30834.6|126
1684417800000|2023-05-18 13:50:00|30844.1|30837.1|30821.6|30814.6|30846.6|30839.6|30821.6|30814.6|124
1684418100000|2023-05-18 13:55:00|30816.6|30809.6|30826.6|30819.6|30826.6|30819.6|30811.6|30804.6|216
1684418400000|2023-05-18 14:00:00|30829.1|30822.1|30766.6|30759.6|30829.1|30822.1|30766.6|30759.6|450
1684418700000|2023-05-18 14:05:00|30769.1|30762.1|30786.6|30779.6|30794.1|30787.1|30741.6|30734.6|569
1684419000000|2023-05-18 14:10:00|30791.6|30784.6|30806.6|30799.6|30816.6|30809.6|30786.6|30779.6|244
1684419300000|2023-05-18 14:15:00|30811.6|30804.6|30826.6|30819.6|30846.6|30839.6|30799.1|30792.1|192
1684419600000|2023-05-18 14:20:00|30829.1|30822.1|30836.6|30829.6|30851.6|30844.6|30829.1|30822.1|178
1684419900000|2023-05-18 14:25:00|30831.6|30824.6|30819.1|30812.1|30831.6|30824.6|30806.6|30799.6|125
1684420200000|2023-05-18 14:30:00|30821.6|30814.6|30851.6|30844.6|30851.6|30844.6|30821.6|30814.6|98
1684420500000|2023-05-18 14:35:00|30846.6|30839.6|30846.6|30839.6|30846.6|30839.6|30831.6|30824.6|133
1684420800000|2023-05-18 14:40:00|30844.1|30837.1|30816.6|30809.6|30851.6|30844.6|30811.6|30804.6|183
1684421100000|2023-05-18 14:45:00|30814.1|30807.1|30831.6|30824.6|30831.6|30824.6|30806.6|30799.6|188
1684421400000|2023-05-18 14:50:00|30826.6|30819.6|30821.6|30814.6|30831.6|30824.6|30816.6|30809.6|86
1684421700000|2023-05-18 14:55:00|30824.1|30817.1|30836.6|30829.6|30836.6|30829.6|30816.6|30809.6|160
1684422000000|2023-05-18 15:00:00|30839.1|30832.1|30856.6|30849.6|30856.6|30849.6|30836.6|30829.6|116
1684422300000|2023-05-18 15:05:00|30854.1|30847.1|30851.6|30844.6|30856.6|30849.6|30846.6|30839.6|85
1684422600000|2023-05-18 15:10:00|30849.1|30842.1|30836.6|30829.6|30851.6|30844.6|30831.6|30824.6|108
1684422900000|2023-05-18 15:15:00|30839.1|30832.1|30864.1|30857.1|30876.6|30869.6|30839.1|30832.1|276
1684423200000|2023-05-18 15:20:00|30866.6|30859.6|30841.6|30834.6|30871.6|30864.6|30831.6|30824.6|123
1684423500000|2023-05-18 15:25:00|30844.1|30837.1|30836.6|30829.6|30846.6|30839.6|30829.1|30822.1|115
1684423800000|2023-05-18 15:30:00|30839.1|30832.1|30826.6|30819.6|30839.1|30832.1|30821.6|30814.6|165
1684424100000|2023-05-18 15:35:00|30831.6|30824.6|30821.6|30814.6|30836.6|30829.6|30821.6|30814.6|260
1684424400000|2023-05-18 15:40:00|30826.6|30819.6|30816.6|30809.6|30831.6|30824.6|30811.6|30804.6|227
1684424700000|2023-05-18 15:45:00|30819.1|30812.1|30836.6|30829.6|30846.6|30839.6|30819.1|30812.1|162
1684425000000|2023-05-18 15:50:00|30841.6|30834.6|30844.1|30837.1|30846.6|30839.6|30836.6|30829.6|91
1684425300000|2023-05-18 15:55:00|30846.6|30839.6|30806.6|30799.6|30846.6|30839.6|30796.6|30789.6|329
1684425600000|2023-05-18 16:00:00|30801.6|30794.6|30794.1|30787.1|30806.6|30799.6|30791.6|30784.6|100
1684425900000|2023-05-18 16:05:00|30791.6|30784.6|30776.6|30769.6|30796.6|30789.6|30761.6|30754.6|294
1684426200000|2023-05-18 16:10:00|30774.1|30767.1|30756.6|30749.6|30794.1|30787.1|30754.1|30747.1|168
1684426500000|2023-05-18 16:15:00|30754.1|30747.1|30771.6|30764.6|30781.6|30774.6|30741.6|30734.6|160
1684426800000|2023-05-18 16:20:00|30769.1|30762.1|30774.1|30767.1|30776.6|30769.6|30751.6|30744.6|174
1684427100000|2023-05-18 16:25:00|30771.6|30764.6|30761.6|30754.6|30776.6|30769.6|30751.6|30744.6|159
1684427400000|2023-05-18 16:30:00|30759.1|30752.1|30761.6|30754.6|30771.6|30764.6|30756.6|30749.6|99
1684427700000|2023-05-18 16:35:00|30759.1|30752.1|30756.6|30749.6|30771.6|30764.6|30756.6|30749.6|84
1684428000000|2023-05-18 16:40:00|30759.1|30752.1|30774.1|30767.1|30776.6|30769.6|30756.6|30749.6|157
1684428300000|2023-05-18 16:45:00|30776.6|30769.6|30776.6|30769.6|30779.1|30772.1|30766.6|30759.6|47
1684428600000|2023-05-18 16:50:00|30774.1|30767.1|30781.6|30774.6|30781.6|30774.6|30766.6|30759.6|57
1684428900000|2023-05-18 16:55:00|30779.1|30772.1|30771.6|30764.6|30781.6|30774.6|30761.6|30754.6|80
1684429200000|2023-05-18 17:00:00|30774.1|30767.1|30786.6|30779.6|30794.1|30787.1|30774.1|30767.1|78
1684429500000|2023-05-18 17:05:00|30789.1|30782.1|30801.6|30794.6|30801.6|30794.6|30784.1|30777.1|68
1684429800000|2023-05-18 17:10:00|30799.1|30792.1|30791.6|30784.6|30801.6|30794.6|30786.6|30779.6|70
1684430100000|2023-05-18 17:15:00|30794.1|30787.1|30806.6|30799.6|30811.6|30804.6|30786.6|30779.6|26
1684430400000|2023-05-18 17:20:00|30809.1|30802.1|30806.6|30799.6|30819.1|30812.1|30804.1|30797.1|87
1684430700000|2023-05-18 17:25:00|30809.1|30802.1|30771.6|30764.6|30821.6|30814.6|30771.6|30764.6|474
1684431000000|2023-05-18 17:30:00|30769.1|30762.1|30796.6|30789.6|30801.6|30794.6|30761.6|30754.6|130
1684431300000|2023-05-18 17:35:00|30799.1|30792.1|30781.6|30774.6|30806.6|30799.6|30781.6|30774.6|81
1684431600000|2023-05-18 17:40:00|30779.1|30772.1|30781.6|30774.6|30791.6|30784.6|30771.6|30764.6|49
1684431900000|2023-05-18 17:45:00|30776.6|30769.6|30791.6|30784.6|30791.6|30784.6|30766.6|30759.6|64
1684432200000|2023-05-18 17:50:00|30786.6|30779.6|30781.6|30774.6|30786.6|30779.6|30776.6|30769.6|45
1684432500000|2023-05-18 17:55:00|30776.6|30769.6|30771.6|30764.6|30779.1|30772.1|30756.6|30749.6|74
1684432800000|2023-05-18 18:00:00|30769.1|30762.1|30776.6|30769.6|30786.6|30779.6|30766.6|30759.6|32
1684433100000|2023-05-18 18:05:00|30774.1|30767.1|30786.6|30779.6|30794.1|30787.1|30774.1|30767.1|33
1684433400000|2023-05-18 18:10:00|30789.1|30782.1|30789.1|30782.1|30791.6|30784.6|30776.6|30769.6|40
1684433700000|2023-05-18 18:15:00|30791.6|30784.6|30806.6|30799.6|30806.6|30799.6|30789.1|30782.1|27
1684434000000|2023-05-18 18:20:00|30804.1|30797.1|30806.6|30799.6|30811.6|30804.6|30801.6|30794.6|54
1684434300000|2023-05-18 18:25:00|30811.6|30804.6|30811.6|30804.6|30821.6|30814.6|30806.6|30799.6|44
1684434600000|2023-05-18 18:30:00|30816.6|30809.6|30816.6|30809.6|30821.6|30814.6|30811.6|30804.6|32
1684434900000|2023-05-18 18:35:00|30819.1|30812.1|30821.6|30814.6|30826.6|30819.6|30814.1|30807.1|47
1684435200000|2023-05-18 18:40:00|30816.6|30809.6|30819.1|30812.1|30821.6|30814.6|30811.6|30804.6|131
1684435500000|2023-05-18 18:45:00|30816.6|30809.6|30834.1|30827.1|30836.6|30829.6|30816.6|30809.6|48
1684435800000|2023-05-18 18:50:00|30836.6|30829.6|30826.6|30819.6|30836.6|30829.6|30826.6|30819.6|31
1684436100000|2023-05-18 18:55:00|30829.1|30822.1|30831.6|30824.6|30836.6|30829.6|30826.6|30819.6|32
1684436400000|2023-05-18 19:00:00|30834.1|30827.1|30821.6|30814.6|30836.6|30829.6|30816.6|30809.6|103
1684436700000|2023-05-18 19:05:00|30819.1|30812.1|30831.6|30824.6|30831.6|30824.6|30811.6|30804.6|112
1684437000000|2023-05-18 19:10:00|30834.1|30827.1|30844.1|30837.1|30844.1|30837.1|30831.6|30824.6|67
1684437300000|2023-05-18 19:15:00|30841.6|30834.6|30861.6|30854.6|30866.6|30859.6|30841.6|30834.6|113
1684437600000|2023-05-18 19:20:00|30859.1|30852.1|30841.6|30834.6|30861.6|30854.6|30836.6|30829.6|62
1684437900000|2023-05-18 19:25:00|30839.1|30832.1|30846.6|30839.6|30846.6|30839.6|30834.1|30827.1|63
1684438200000|2023-05-18 19:30:00|30851.6|30844.6|30856.6|30849.6|30856.6|30849.6|30841.6|30834.6|87
1684438500000|2023-05-18 19:35:00|30851.6|30844.6|30851.6|30844.6|30856.6|30849.6|30846.6|30839.6|165
1684438800000|2023-05-18 19:40:00|30854.1|30847.1|30876.6|30869.6|30876.6|30869.6|30851.6|30844.6|86
1684439100000|2023-05-18 19:45:00|30879.1|30872.1|30881.6|30874.6|30886.6|30879.6|30871.6|30864.6|218
1684439400000|2023-05-18 19:50:00|30891.6|30884.6|30891.6|30884.6|30909.1|30902.1|30881.6|30874.6|474
1684439700000|2023-05-18 19:55:00|30889.1|30882.1|30909.1|30902.1|30911.6|30904.6|30886.6|30879.6|245
1684440000000|2023-05-18 20:00:00|30906.6|30899.6|30911.6|30904.6|30916.6|30909.6|30906.6|30899.6|205
1684440300000|2023-05-18 20:05:00|30914.1|30907.1|30906.6|30899.6|30916.6|30909.6|30906.6|30899.6|18
1684440600000|2023-05-18 20:10:00|||||||||14
1684440900000|2023-05-18 20:15:00|30909.1|30902.1|30911.6|30904.6|30914.1|30907.1|30906.6|30899.6|40
1684441200000|2023-05-18 20:20:00|30906.6|30899.6|30906.6|30899.6|30906.6|30899.6|30906.6|30899.6|30
1684441500000|2023-05-18 20:25:00|30904.1|30897.1|30891.6|30884.6|30906.6|30899.6|30891.6|30884.6|33
1684441800000|2023-05-18 20:30:00|30896.6|30889.6|30906.6|30899.6|30906.6|30899.6|30896.6|30889.6|32
1684442100000|2023-05-18 20:35:00|30909.1|30902.1|30914.1|30907.1|30916.6|30909.6|30906.6|30899.6|21
1684442400000|2023-05-18 20:40:00|30916.6|30909.6|30906.6|30899.6|30916.6|30909.6|30906.6|30899.6|16
1684442700000|2023-05-18 20:45:00|30909.1|30902.1|30911.6|30904.6|30911.6|30904.6|30906.6|30899.6|19
1684443000000|2023-05-18 20:50:00|30914.1|30907.1|30919.1|30912.1|30921.6|30914.6|30911.6|30904.6|22
1684443300000|2023-05-18 20:55:00|30921.6|30914.6|30910.6|30895.6|30921.6|30914.6|30901.6|30894.6|84
1684443600000|2023-05-18 21:00:00|30913.1|30898.1|30908.1|30893.1|30918.1|30903.1|30888.1|30873.1|24
1684443900000|2023-05-18 21:05:00|30910.6|30895.6|30910.6|30895.6|30910.6|30895.6|30910.6|30895.6|0
1684444200000|2023-05-18 21:10:00|30918.1|30888.1|30918.1|30888.1|30918.1|30888.1|30918.1|30888.1|15558
1684444500000|2023-05-18 21:15:00|30919.1|30889.1|30914.6|30884.6|30919.1|30889.1|30914.6|30884.6|0
1684444800000|2023-05-18 21:20:00|30914.1|30884.1|30915.4|30885.4|30915.4|30885.4|30914.1|30884.1|0
1684445100000|2023-05-18 21:25:00|30915.2|30885.2|30914.3|30884.3|30915.4|30885.4|30914.3|30884.3|0
1684445400000|2023-05-18 21:30:00|30914.7|30884.7|30915.6|30885.6|30916.2|30886.2|30914.7|30884.7|0
1684445700000|2023-05-18 21:35:00|30916|30886|30918.5|30888.5|30918.5|30888.5|30916|30886|0
1684446000000|2023-05-18 21:40:00|30918.4|30888.4|30919.1|30889.1|30919.9|30889.9|30918|30888|0
1684446300000|2023-05-18 21:45:00|30918.7|30888.7|30917.9|30887.9|30919.4|30889.4|30915.9|30885.9|0
1684446600000|2023-05-18 21:50:00|30918.1|30888.1|30920.9|30890.9|30920.9|30890.9|30917.4|30887.4|0
1684446900000|2023-05-18 21:55:00|30921.1|30891.1|30913.3|30883.3|30921.3|30891.3|30911.9|30881.9|0
1684447200000|2023-05-18 22:00:00|30911.7|30881.7|30895.6|30880.6|30914.3|30884.3|30890.6|30875.3|31
1684447500000|2023-05-18 22:05:00|30898.1|30883.1|30923.1|30908.1|30938.1|30923.1|30898.1|30883.1|180
1684447800000|2023-05-18 22:10:00|30925.6|30910.6|30933.1|30918.1|30935.6|30920.6|30913.1|30898.1|29
1684448100000|2023-05-18 22:15:00|30930.6|30915.6|30940.6|30925.6|30950.6|30935.6|30920.6|30905.6|187
1684448400000|2023-05-18 22:20:00|30938.1|30923.1|30940.6|30925.6|30945.6|30930.6|30935.6|30920.6|30
1684448700000|2023-05-18 22:25:00|30938.1|30923.1|30945.6|30930.6|30945.6|30930.6|30935.6|30920.6|37
1684449000000|2023-05-18 22:30:00|30948.1|30933.1|30950.6|30935.6|30950.6|30935.6|30948.1|30933.1|50
1684449300000|2023-05-18 22:35:00|30948.1|30933.1|30955.6|30940.6|30955.6|30940.6|30945.6|30930.6|25
1684449600000|2023-05-18 22:40:00|30960.6|30945.6|30955.6|30940.6|30960.6|30945.6|30955.6|30940.6|19
1684449900000|2023-05-18 22:45:00|30953.1|30938.1|30945.6|30930.6|30955.6|30940.6|30945.6|30930.6|11
1684450200000|2023-05-18 22:50:00|30943.1|30928.1|30965.6|30950.6|30965.6|30950.6|30943.1|30928.1|33
1684450500000|2023-05-18 22:55:00|30968.1|30953.1|30970.6|30955.6|30970.6|30955.6|30968.1|30953.1|7
1684450800000|2023-05-18 23:00:00|30973.1|30958.1|30953.1|30938.1|30975.6|30960.6|30953.1|30938.1|48
1684451100000|2023-05-18 23:05:00|30955.6|30940.6|30945.6|30930.6|30955.6|30940.6|30943.1|30928.1|13
1684451400000|2023-05-18 23:10:00|30950.6|30935.6|30955.6|30940.6|30955.6|30940.6|30950.6|30935.6|10
1684451700000|2023-05-18 23:15:00|30960.6|30945.6|30960.6|30945.6|30960.6|30945.6|30958.1|30943.1|12
1684452000000|2023-05-18 23:20:00|30958.1|30943.1|30950.6|30935.6|30960.6|30945.6|30950.6|30935.6|2
1684452300000|2023-05-18 23:25:00|30953.1|30938.1|30950.6|30935.6|30960.6|30945.6|30948.1|30933.1|24
1684452600000|2023-05-18 23:30:00|30955.6|30940.6|30926.6|30919.6|30960.6|30947.1|30919.1|30912.1|19813
1684452900000|2023-05-18 23:35:00|30921.6|30914.6|30921.6|30914.6|30936.6|30929.6|30911.6|30904.6|212
1684453200000|2023-05-18 23:40:00|30926.6|30919.6|30916.6|30909.6|30949.1|30942.1|30916.6|30909.6|197
1684453500000|2023-05-18 23:45:00|30911.6|30904.6|30921.6|30914.6|30921.6|30914.6|30899.1|30892.1|361
1684453800000|2023-05-18 23:50:00|30919.1|30912.1|30891.6|30884.6|30924.1|30917.1|30886.6|30879.6|329
1684454100000|2023-05-18 23:55:00|30894.1|30887.1|30876.6|30869.6|30901.6|30894.6|30871.6|30864.6|384
1684454400000|2023-05-19 00:00:00|30881.6|30874.6|30921.6|30914.6|30951.6|30944.6|30871.6|30864.6|1991
1684454700000|2023-05-19 00:05:00|30919.1|30912.1|30801.6|30794.6|30919.1|30912.1|30766.6|30759.6|1998
1684455000000|2023-05-19 00:10:00|30799.1|30792.1|30741.6|30734.6|30804.1|30797.1|30721.6|30714.6|1033
1684455300000|2023-05-19 00:15:00|30739.1|30732.1|30701.6|30694.6|30751.6|30744.6|30686.6|30679.6|1081
1684455600000|2023-05-19 00:20:00|30696.6|30689.6|30756.6|30749.6|30781.6|30774.6|30686.6|30679.6|821
1684455900000|2023-05-19 00:25:00|30746.6|30739.6|30771.6|30764.6|30796.6|30789.6|30736.6|30729.6|751
1684456200000|2023-05-19 00:30:00|30766.6|30759.6|30766.6|30759.6|30801.6|30794.6|30741.6|30734.6|607
1684456500000|2023-05-19 00:35:00|30769.1|30762.1|30781.6|30774.6|30824.1|30817.1|30769.1|30762.1|480
1684456800000|2023-05-19 00:40:00|30784.1|30777.1|30766.6|30759.6|30801.6|30794.6|30761.6|30754.6|444
1684457100000|2023-05-19 00:45:00|30764.1|30757.1|30781.6|30774.6|30794.1|30787.1|30746.6|30739.6|491
1684457400000|2023-05-19 00:50:00|30776.6|30769.6|30761.6|30754.6|30801.6|30794.6|30756.6|30749.6|334
1684457700000|2023-05-19 00:55:00|30756.6|30749.6|30736.6|30729.6|30766.6|30759.6|30726.6|30719.6|507
1684458000000|2023-05-19 01:00:00|30731.6|30724.6|30726.6|30719.6|30756.6|30749.6|30726.6|30719.6|339
1684458300000|2023-05-19 01:05:00|30721.6|30714.6|30731.6|30724.6|30756.6|30749.6|30721.6|30714.6|297
1684458600000|2023-05-19 01:10:00|30736.6|30729.6|30741.6|30734.6|30746.6|30739.6|30721.6|30714.6|256
1684458900000|2023-05-19 01:15:00|30744.1|30737.1|30786.6|30779.6|30786.6|30779.6|30741.6|30734.6|349
1684459200000|2023-05-19 01:20:00|30781.6|30774.6|30776.6|30769.6|30781.6|30774.6|30741.6|30734.6|266
1684459500000|2023-05-19 01:25:00|30781.6|30774.6|30811.6|30804.6|30811.6|30804.6|30781.6|30774.6|460
1684459800000|2023-05-19 01:30:00|30806.6|30799.6|30831.6|30824.6|30836.6|30829.6|30786.6|30779.6|408
1684460100000|2023-05-19 01:35:00|30829.1|30822.1|30846.6|30839.6|30856.6|30849.6|30821.6|30814.6|482
1684460400000|2023-05-19 01:40:00|30841.6|30834.6|30846.6|30839.6|30846.6|30839.6|30831.6|30824.6|272
1684460700000|2023-05-19 01:45:00|30844.1|30837.1|30821.6|30814.6|30846.6|30839.6|30816.6|30809.6|268
1684461000000|2023-05-19 01:50:00|30819.1|30812.1|30836.6|30829.6|30846.6|30839.6|30811.6|30804.6|193
1684461300000|2023-05-19 01:55:00|30834.1|30827.1|30841.6|30834.6|30841.6|30834.6|30826.6|30819.6|155
1684461600000|2023-05-19 02:00:00|30839.1|30832.1|30856.6|30849.6|30866.6|30859.6|30834.1|30827.1|401
1684461900000|2023-05-19 02:05:00|30854.1|30847.1|30871.6|30864.6|30886.6|30879.6|30851.6|30844.6|362
1684462200000|2023-05-19 02:10:00|30869.1|30862.1|30891.6|30884.6|30891.6|30884.6|30861.6|30854.6|352
1684462500000|2023-05-19 02:15:00|30889.1|30882.1|30891.6|30884.6|30896.6|30889.6|30871.6|30864.6|280
1684462800000|2023-05-19 02:20:00|30894.1|30887.1|30896.6|30889.6|30916.6|30909.6|30891.6|30884.6|282
1684463100000|2023-05-19 02:25:00|30901.6|30894.6|30896.6|30889.6|30901.6|30894.6|30881.6|30874.6|253
1684463400000|2023-05-19 02:30:00|30894.1|30887.1|30881.6|30874.6|30906.6|30899.6|30881.6|30874.6|441
1684463700000|2023-05-19 02:35:00|30886.6|30879.6|30901.6|30894.6|30901.6|30894.6|30884.1|30877.1|309
1684464000000|2023-05-19 02:40:00|30899.1|30892.1|30921.6|30914.6|30921.6|30914.6|30896.6|30889.6|210
1684464300000|2023-05-19 02:45:00|30919.1|30912.1|30916.6|30909.6|30919.1|30912.1|30911.6|30904.6|56
1684464600000|2023-05-19 02:50:00|30921.6|30914.6|30906.6|30899.6|30926.6|30919.6|30906.6|30899.6|151
1684464900000|2023-05-19 02:55:00|30901.6|30894.6|30891.6|30884.6|30906.6|30899.6|30886.6|30879.6|199
1684465200000|2023-05-19 03:00:00|30886.6|30879.6|30871.6|30864.6|30886.6|30879.6|30861.6|30854.6|441
1684465500000|2023-05-19 03:05:00|30876.6|30869.6|30886.6|30879.6|30886.6|30879.6|30871.6|30864.6|89
1684465800000|2023-05-19 03:10:00|30891.6|30884.6|30886.6|30879.6|30896.6|30889.6|30886.6|30879.6|63
1684466100000|2023-05-19 03:15:00|30891.6|30884.6|30901.6|30894.6|30901.6|30894.6|30891.6|30884.6|77
1684466400000|2023-05-19 03:20:00|30906.6|30899.6|30896.6|30889.6|30906.6|30899.6|30896.6|30889.6|53
1684466700000|2023-05-19 03:25:00|30899.1|30892.1|30906.6|30899.6|30906.6|30899.6|30896.6|30889.6|149
1684467000000|2023-05-19 03:30:00|30904.1|30897.1|30906.6|30899.6|30916.6|30909.6|30894.1|30887.1|398
1684467300000|2023-05-19 03:35:00|30904.1|30897.1|30856.6|30849.6|30906.6|30899.6|30856.6|30849.6|427
1684467600000|2023-05-19 03:40:00|30851.6|30844.6|30836.6|30829.6|30864.1|30857.1|30831.6|30824.6|351
1684467900000|2023-05-19 03:45:00|30841.6|30834.6|30871.6|30864.6|30876.6|30869.6|30841.6|30834.6|261
1684468200000|2023-05-19 03:50:00|30876.6|30869.6|30846.6|30839.6|30879.1|30872.1|30841.6|30834.6|319
1684468500000|2023-05-19 03:55:00|30844.1|30837.1|30831.6|30824.6|30856.6|30849.6|30831.6|30824.6|236
1684468800000|2023-05-19 04:00:00|30834.1|30827.1|30826.6|30819.6|30841.6|30834.6|30821.6|30814.6|245
1684469100000|2023-05-19 04:05:00|30821.6|30814.6|30806.6|30799.6|30826.6|30819.6|30791.6|30784.6|306
1684469400000|2023-05-19 04:10:00|30801.6|30794.6|30781.6|30774.6|30804.1|30797.1|30771.6|30764.6|260
1684469700000|2023-05-19 04:15:00|30776.6|30769.6|30786.6|30779.6|30796.6|30789.6|30771.6|30764.6|272
1684470000000|2023-05-19 04:20:00|30784.1|30777.1|30806.6|30799.6|30806.6|30799.6|30781.6|30774.6|280
1684470300000|2023-05-19 04:25:00|30809.1|30802.1|30806.6|30799.6|30811.6|30804.6|30801.6|30794.6|220
1684470600000|2023-05-19 04:30:00|30804.1|30797.1|30821.6|30814.6|30826.6|30819.6|30801.6|30794.6|374
1684470900000|2023-05-19 04:35:00|30824.1|30817.1|30821.6|30814.6|30824.1|30817.1|30811.6|30804.6|197
1684471200000|2023-05-19 04:40:00|30819.1|30812.1|30826.6|30819.6|30836.6|30829.6|30819.1|30812.1|363
1684471500000|2023-05-19 04:45:00|30831.6|30824.6|30836.6|30829.6|30841.6|30834.6|30831.6|30824.6|163
1684471800000|2023-05-19 04:50:00|30841.6|30834.6|30806.6|30799.6|30841.6|30834.6|30806.6|30799.6|135
1684472100000|2023-05-19 04:55:00|30804.1|30797.1|30806.6|30799.6|30816.6|30809.6|30801.6|30794.6|257
1684472400000|2023-05-19 05:00:00|30811.6|30804.6|30791.6|30784.6|30821.6|30814.6|30791.6|30784.6|502
1684472700000|2023-05-19 05:05:00|30796.6|30789.6|30791.6|30784.6|30801.6|30794.6|30786.6|30779.6|347
1684473000000|2023-05-19 05:10:00|30796.6|30789.6|30816.6|30809.6|30819.1|30812.1|30796.6|30789.6|261
1684473300000|2023-05-19 05:15:00|30814.1|30807.1|30816.6|30809.6|30821.6|30814.6|30806.6|30799.6|185
1684473600000|2023-05-19 05:20:00|30814.1|30807.1|30831.6|30824.6|30831.6|30824.6|30801.6|30794.6|334
1684473900000|2023-05-19 05:25:00|30829.1|30822.1|30836.6|30829.6|30836.6|30829.6|30826.6|30819.6|296
1684474200000|2023-05-19 05:30:00|30834.1|30827.1|30841.6|30834.6|30841.6|30834.6|30821.6|30814.6|170
1684474500000|2023-05-19 05:35:00|30836.6|30829.6|30841.6|30834.6|30844.1|30837.1|30826.6|30819.6|159
1684474800000|2023-05-19 05:40:00|30846.6|30839.6|30841.6|30834.6|30846.6|30839.6|30841.6|30834.6|182
1684475100000|2023-05-19 05:45:00|30839.1|30832.1|30821.6|30814.6|30841.6|30834.6|30811.6|30804.6|198
1684475400000|2023-05-19 05:50:00|30824.1|30817.1|30826.6|30819.6|30826.6|30819.6|30811.6|30804.6|211
1684475700000|2023-05-19 05:55:00|30821.6|30814.6|30836.6|30829.6|30836.6|30829.6|30821.6|30814.6|633
1684476000000|2023-05-19 06:00:00|30826.6|30819.6|30871.6|30864.6|30876.6|30869.6|30826.6|30819.6|2240
1684476300000|2023-05-19 06:05:00|30876.6|30869.6|30876.6|30869.6|30891.6|30884.6|30866.6|30859.6|781
1684476600000|2023-05-19 06:10:00|30879.1|30872.1|30906.6|30899.6|30911.6|30904.6|30876.6|30869.6|934
1684476900000|2023-05-19 06:15:00|30911.6|30904.6|30911.6|30904.6|30921.6|30914.6|30906.6|30899.6|500
1684477200000|2023-05-19 06:20:00|30914.1|30907.1|30916.6|30909.6|30926.6|30919.6|30911.6|30904.6|183
1684477500000|2023-05-19 06:25:00|30911.6|30904.6|30916.6|30909.6|30921.6|30914.6|30909.1|30902.1|143
1684477800000|2023-05-19 06:30:00|30911.6|30904.6|30911.6|30904.6|30914.1|30907.1|30901.6|30894.6|88
1684478100000|2023-05-19 06:35:00|30906.6|30899.6|30911.6|30904.6|30911.6|30904.6|30901.6|30894.6|52
1684478400000|2023-05-19 06:40:00|30914.1|30907.1|30909.1|30902.1|30916.6|30909.6|30904.1|30897.1|105
1684478700000|2023-05-19 06:45:00|30906.6|30899.6|30901.6|30894.6|30906.6|30899.6|30896.6|30889.6|25
1684479000000|2023-05-19 06:50:00|30904.1|30897.1|30901.6|30894.6|30911.6|30904.6|30901.6|30894.6|41
1684479300000|2023-05-19 06:55:00|30896.6|30889.6|30889.1|30882.1|30906.6|30899.6|30881.6|30874.6|131
1684479600000|2023-05-19 07:00:00|30886.6|30879.6|30881.6|30874.6|30901.6|30894.6|30881.6|30874.6|171
1684479900000|2023-05-19 07:05:00|30886.6|30879.6|30891.6|30884.6|30896.6|30889.6|30876.6|30869.6|346
1684480200000|2023-05-19 07:10:00|30896.6|30889.6|30886.6|30879.6|30901.6|30894.6|30886.6|30879.6|101
1684480500000|2023-05-19 07:15:00|30881.6|30874.6|30906.6|30899.6|30906.6|30899.6|30881.6|30874.6|153
1684480800000|2023-05-19 07:20:00|30909.1|30902.1|30906.6|30899.6|30911.6|30904.6|30901.6|30894.6|122
1684481100000|2023-05-19 07:25:00|30901.6|30894.6|30904.1|30897.1|30909.1|30902.1|30886.6|30879.6|252
1684481400000|2023-05-19 07:30:00|30906.6|30899.6|30941.6|30934.6|30971.6|30964.6|30906.6|30899.6|677
1684481700000|2023-05-19 07:35:00|30944.1|30937.1|30871.6|30864.6|30944.1|30937.1|30856.6|30849.6|441
1684482000000|2023-05-19 07:40:00|30876.6|30869.6|30876.6|30869.6|30881.6|30874.6|30856.6|30849.6|272
1684482300000|2023-05-19 07:45:00|30881.6|30874.6|30866.6|30859.6|30881.6|30874.6|30861.6|30854.6|158
1684482600000|2023-05-19 07:50:00|30869.1|30862.1|30876.6|30869.6|30876.6|30869.6|30861.6|30854.6|80
1684482900000|2023-05-19 07:55:00|30874.1|30867.1|30891.6|30884.6|30896.6|30889.6|30874.1|30867.1|279
1684483200000|2023-05-19 08:00:00|30894.1|30887.1|30896.6|30889.6|30906.6|30899.6|30884.1|30877.1|170
1684483500000|2023-05-19 08:05:00|30899.1|30892.1|30894.1|30887.1|30906.6|30899.6|30891.6|30884.6|132
1684483800000|2023-05-19 08:10:00|30896.6|30889.6|30911.6|30904.6|30911.6|30904.6|30891.6|30884.6|42
1684484100000|2023-05-19 08:15:00|30906.6|30899.6|30886.6|30879.6|30906.6|30899.6|30876.6|30869.6|118
1684484400000|2023-05-19 08:20:00|30884.1|30877.1|30881.6|30874.6|30889.1|30882.1|30876.6|30869.6|101
1684484700000|2023-05-19 08:25:00|30876.6|30869.6|30891.6|30884.6|30894.1|30887.1|30876.6|30869.6|38
1684485000000|2023-05-19 08:30:00|30896.6|30889.6|30901.6|30894.6|30906.6|30899.6|30896.6|30889.6|118
1684485300000|2023-05-19 08:35:00|30906.6|30899.6|30916.6|30909.6|30921.6|30914.6|30901.6|30894.6|116
1684485600000|2023-05-19 08:40:00|30919.1|30912.1|30911.6|30904.6|30921.6|30914.6|30906.6|30899.6|119
1684485900000|2023-05-19 08:45:00|30909.1|30902.1|30919.1|30912.1|30921.6|30914.6|30909.1|30902.1|66
1684486200000|2023-05-19 08:50:00|30921.6|30914.6|30931.6|30924.6|30931.6|30924.6|30916.6|30909.6|107
1684486500000|2023-05-19 08:55:00|30936.6|30929.6|30941.6|30934.6|30946.6|30939.6|30931.6|30924.6|97
1684486800000|2023-05-19 09:00:00|30946.6|30939.6|30951.6|30944.6|30951.6|30944.6|30941.6|30934.6|161
1684487100000|2023-05-19 09:05:00|30949.1|30942.1|30966.6|30959.6|30966.6|30959.6|30949.1|30942.1|147
1684487400000|2023-05-19 09:10:00|30961.6|30954.6|30976.6|30969.6|30979.1|30972.1|30961.6|30954.6|98
1684487700000|2023-05-19 09:15:00|30981.6|30974.6|30966.6|30959.6|30986.6|30979.6|30966.6|30959.6|143
1684488000000|2023-05-19 09:20:00|30964.1|30957.1|30951.6|30944.6|30966.6|30959.6|30949.1|30942.1|127
1684488300000|2023-05-19 09:25:00|30949.1|30942.1|30959.1|30952.1|30961.6|30954.6|30946.6|30939.6|107
1684488600000|2023-05-19 09:30:00|30956.6|30949.6|30946.6|30939.6|30961.6|30954.6|30941.6|30934.6|67
1684488900000|2023-05-19 09:35:00|30944.1|30937.1|30946.6|30939.6|30951.6|30944.6|30936.6|30929.6|75
1684489200000|2023-05-19 09:40:00|30941.6|30934.6|30944.1|30937.1|30946.6|30939.6|30931.6|30924.6|81
1684489500000|2023-05-19 09:45:00|30941.6|30934.6|30951.6|30944.6|30956.6|30949.6|30941.6|30934.6|17
1684489800000|2023-05-19 09:50:00|30954.1|30947.1|30941.6|30934.6|30954.1|30947.1|30941.6|30934.6|89
1684490100000|2023-05-19 09:55:00|30944.1|30937.1|30936.6|30929.6|30946.6|30939.6|30934.1|30927.1|49
1684490400000|2023-05-19 10:00:00|30931.6|30924.6|30931.6|30924.6|30936.6|30929.6|30926.6|30919.6|236
1684490700000|2023-05-19 10:05:00|30934.1|30927.1|30919.1|30912.1|30936.6|30929.6|30916.6|30909.6|72
1684491000000|2023-05-19 10:10:00|30916.6|30909.6|30916.6|30909.6|30926.6|30919.6|30916.6|30909.6|72
1684491300000|2023-05-19 10:15:00|30919.1|30912.1|30901.6|30894.6|30921.6|30914.6|30896.6|30889.6|167
1684491600000|2023-05-19 10:20:00|30904.1|30897.1|30901.6|30894.6|30916.6|30909.6|30901.6|30894.6|280
1684491900000|2023-05-19 10:25:00|30906.6|30899.6|30901.6|30894.6|30911.6|30904.6|30901.6|30894.6|101
1684492200000|2023-05-19 10:30:00|30906.6|30899.6|30886.6|30879.6|30906.6|30899.6|30884.1|30877.1|103
1684492500000|2023-05-19 10:35:00|30884.1|30877.1|30879.1|30872.1|30884.1|30877.1|30874.1|30867.1|102
1684492800000|2023-05-19 10:40:00|30881.6|30874.6|30879.1|30872.1|30881.6|30874.6|30871.6|30864.6|32
1684493100000|2023-05-19 10:45:00|30876.6|30869.6|30876.6|30869.6|30886.6|30879.6|30871.6|30864.6|30
1684493400000|2023-05-19 10:50:00|30874.1|30867.1|30861.6|30854.6|30874.1|30867.1|30856.6|30849.6|143
1684493700000|2023-05-19 10:55:00|30859.1|30852.1|30866.6|30859.6|30871.6|30864.6|30859.1|30852.1|31
1684494000000|2023-05-19 11:00:00|30869.1|30862.1|30906.6|30899.6|30906.6|30899.6|30866.6|30859.6|149
1684494300000|2023-05-19 11:05:00|30909.1|30902.1|30916.6|30909.6|30921.6|30914.6|30906.6|30899.6|132
1684494600000|2023-05-19 11:10:00|30914.1|30907.1|30906.6|30899.6|30916.6|30909.6|30901.6|30894.6|26
1684494900000|2023-05-19 11:15:00|30909.1|30902.1|30916.6|30909.6|30916.6|30909.6|30906.6|30899.6|14
1684495200000|2023-05-19 11:20:00|30919.1|30912.1|30934.1|30927.1|30936.6|30929.6|30919.1|30912.1|140
1684495500000|2023-05-19 11:25:00|30936.6|30929.6|30921.6|30914.6|30936.6|30929.6|30921.6|30914.6|46
1684495800000|2023-05-19 11:30:00|30924.1|30917.1|30931.6|30924.6|30936.6|30929.6|30924.1|30917.1|38
1684496100000|2023-05-19 11:35:00|30934.1|30927.1|30931.6|30924.6|30936.6|30929.6|30926.6|30919.6|16
1684496400000|2023-05-19 11:40:00|30929.1|30922.1|30916.6|30909.6|30931.6|30924.6|30911.6|30904.6|94
1684496700000|2023-05-19 11:45:00|30911.6|30904.6|30911.6|30904.6|30916.6|30909.6|30906.6|30899.6|20
1684497000000|2023-05-19 11:50:00|30909.1|30902.1|30916.6|30909.6|30916.6|30909.6|30906.6|30899.6|183
1684497300000|2023-05-19 11:55:00|30914.1|30907.1|30919.1|30912.1|30921.6|30914.6|30911.6|30904.6|154
1684497600000|2023-05-19 12:00:00|30921.6|30914.6|30916.6|30909.6|30926.6|30919.6|30911.6|30904.6|80
1684497900000|2023-05-19 12:05:00|30921.6|30914.6|30909.1|30902.1|30921.6|30914.6|30906.6|30899.6|73
1684498200000|2023-05-19 12:10:00|30906.6|30899.6|30901.6|30894.6|30911.6|30904.6|30896.6|30889.6|50
1684498500000|2023-05-19 12:15:00|30899.1|30892.1|30899.1|30892.1|30901.6|30894.6|30891.6|30884.6|166
1684498800000|2023-05-19 12:20:00|30901.6|30894.6|30886.6|30879.6|30909.1|30902.1|30886.6|30879.6|82
1684499100000|2023-05-19 12:25:00|30884.1|30877.1|30891.6|30884.6|30891.6|30884.6|30884.1|30877.1|73
1684499400000|2023-05-19 12:30:00|30886.6|30879.6|30891.6|30884.6|30896.6|30889.6|30886.6|30879.6|35
1684499700000|2023-05-19 12:35:00|30889.1|30882.1|30874.1|30867.1|30891.6|30884.6|30874.1|30867.1|56
1684500000000|2023-05-19 12:40:00|30871.6|30864.6|30891.6|30884.6|30891.6|30884.6|30871.6|30864.6|247
1684500300000|2023-05-19 12:45:00|30886.6|30879.6|30886.6|30879.6|30891.6|30884.6|30881.6|30874.6|247
1684500600000|2023-05-19 12:50:00|30884.1|30877.1|30881.6|30874.6|30886.6|30879.6|30876.6|30869.6|92
1684500900000|2023-05-19 12:55:00|30876.6|30869.6|30886.6|30879.6|30891.6|30884.6|30876.6|30869.6|203
1684501200000|2023-05-19 13:00:00|30881.6|30874.6|30876.6|30869.6|30886.6|30879.6|30876.6|30869.6|87
1684501500000|2023-05-19 13:05:00|30881.6|30874.6|30876.6|30869.6|30886.6|30879.6|30876.6|30869.6|31
1684501800000|2023-05-19 13:10:00|30879.1|30872.1|30871.6|30864.6|30881.6|30874.6|30866.6|30859.6|40
1684502100000|2023-05-19 13:15:00|30876.6|30869.6|30891.6|30884.6|30891.6|30884.6|30874.1|30867.1|86
1684502400000|2023-05-19 13:20:00|30894.1|30887.1|30896.6|30889.6|30901.6|30894.6|30891.6|30884.6|138
1684502700000|2023-05-19 13:25:00|30899.1|30892.1|30881.6|30874.6|30901.6|30894.6|30881.6|30874.6|140
1684503000000|2023-05-19 13:30:00|30886.6|30879.6|30909.1|30902.1|30911.6|30904.6|30876.6|30869.6|345
1684503300000|2023-05-19 13:35:00|30911.6|30904.6|30916.6|30909.6|30921.6|30914.6|30906.6|30899.6|407
1684503600000|2023-05-19 13:40:00|30921.6|30914.6|30916.6|30909.6|30931.6|30924.6|30916.6|30909.6|232
1684503900000|2023-05-19 13:45:00|30919.1|30912.1|30926.6|30919.6|30929.1|30922.1|30906.6|30899.6|198
1684504200000|2023-05-19 13:50:00|30924.1|30917.1|30941.6|30934.6|30956.6|30949.6|30921.6|30914.6|435
1684504500000|2023-05-19 13:55:00|30946.6|30939.6|30929.1|30922.1|30951.6|30944.6|30921.6|30914.6|292
1684504800000|2023-05-19 14:00:00|30926.6|30919.6|30891.6|30884.6|30929.1|30922.1|30886.6|30879.6|139
1684505100000|2023-05-19 14:05:00|30894.1|30887.1|30906.6|30899.6|30906.6|30899.6|30889.1|30882.1|134
1684505400000|2023-05-19 14:10:00|30904.1|30897.1|30911.6|30904.6|30916.6|30909.6|30891.6|30884.6|294
1684505700000|2023-05-19 14:15:00|30916.6|30909.6|30921.6|30914.6|30926.6|30919.6|30906.6|30899.6|452
1684506000000|2023-05-19 14:20:00|30926.6|30919.6|30921.6|30914.6|30926.6|30919.6|30911.6|30904.6|103
1684506300000|2023-05-19 14:25:00|30926.6|30919.6|30931.6|30924.6|30936.6|30929.6|30921.6|30914.6|220
1684506600000|2023-05-19 14:30:00|30934.1|30927.1|30931.6|30924.6|30941.6|30934.6|30919.1|30912.1|121
1684506900000|2023-05-19 14:35:00|30929.1|30922.1|30911.6|30904.6|30931.6|30924.6|30906.6|30899.6|211
1684507200000|2023-05-19 14:40:00|30906.6|30899.6|30906.6|30899.6|30916.6|30909.6|30901.6|30894.6|41
1684507500000|2023-05-19 14:45:00|30904.1|30897.1|30896.6|30889.6|30906.6|30899.6|30896.6|30889.6|99
1684507800000|2023-05-19 14:50:00|30901.6|30894.6|30911.6|30904.6|30911.6|30904.6|30896.6|30889.6|107
1684508100000|2023-05-19 14:55:00|30906.6|30899.6|30911.6|30904.6|30914.1|30907.1|30906.6|30899.6|115
1684508400000|2023-05-19 15:00:00|30916.6|30909.6|30926.6|30919.6|30926.6|30919.6|30911.6|30904.6|128
1684508700000|2023-05-19 15:05:00|30924.1|30917.1|30881.6|30874.6|30926.6|30919.6|30881.6|30874.6|185
1684509000000|2023-05-19 15:10:00|30879.1|30872.1|30834.1|30827.1|30891.6|30884.6|30831.6|30824.6|382
1684509300000|2023-05-19 15:15:00|30831.6|30824.6|30761.6|30754.6|30839.1|30832.1|30741.6|30734.6|747
1684509600000|2023-05-19 15:20:00|30759.1|30752.1|30786.6|30779.6|30816.6|30809.6|30756.6|30749.6|316
1684509900000|2023-05-19 15:25:00|30791.6|30784.6|30746.6|30739.6|30816.6|30809.6|30744.1|30737.1|401
1684510200000|2023-05-19 15:30:00|30749.1|30742.1|30706.6|30699.6|30756.6|30749.6|30691.6|30684.6|957
1684510500000|2023-05-19 15:35:00|30701.6|30694.6|30696.6|30689.6|30714.1|30707.1|30671.6|30664.6|817
1684510800000|2023-05-19 15:40:00|30694.1|30687.1|30721.6|30714.6|30721.6|30714.6|30674.1|30667.1|752
1684511100000|2023-05-19 15:45:00|30716.6|30709.6|30786.6|30779.6|30786.6|30779.6|30716.6|30709.6|462
1684511400000|2023-05-19 15:50:00|30784.1|30777.1|30789.1|30782.1|30791.6|30784.6|30766.6|30759.6|279
1684511700000|2023-05-19 15:55:00|30786.6|30779.6|30771.6|30764.6|30811.6|30804.6|30764.1|30757.1|590
1684512000000|2023-05-19 16:00:00|30769.1|30762.1|30776.6|30769.6|30786.6|30779.6|30744.1|30737.1|432
1684512300000|2023-05-19 16:05:00|30774.1|30767.1|30771.6|30764.6|30781.6|30774.6|30756.6|30749.6|189
1684512600000|2023-05-19 16:10:00|30766.6|30759.6|30776.6|30769.6|30781.6|30774.6|30761.6|30754.6|160
1684512900000|2023-05-19 16:15:00|30774.1|30767.1|30796.6|30789.6|30801.6|30794.6|30756.6|30749.6|329
1684513200000|2023-05-19 16:20:00|30794.1|30787.1|30794.1|30787.1|30806.6|30799.6|30781.6|30774.6|151
1684513500000|2023-05-19 16:25:00|30796.6|30789.6|30776.6|30769.6|30796.6|30789.6|30774.1|30767.1|53
1684513800000|2023-05-19 16:30:00|30771.6|30764.6|30736.6|30729.6|30774.1|30767.1|30736.6|30729.6|114
1684514100000|2023-05-19 16:35:00|30734.1|30727.1|30771.6|30764.6|30771.6|30764.6|30731.6|30724.6|162
1684514400000|2023-05-19 16:40:00|30769.1|30762.1|30789.1|30782.1|30791.6|30784.6|30766.6|30759.6|178
1684514700000|2023-05-19 16:45:00|30786.6|30779.6|30799.1|30792.1|30801.6|30794.6|30786.6|30779.6|64
1684515000000|2023-05-19 16:50:00|30796.6|30789.6|30819.1|30812.1|30819.1|30812.1|30796.6|30789.6|89
1684515300000|2023-05-19 16:55:00|30816.6|30809.6|30796.6|30789.6|30816.6|30809.6|30791.6|30784.6|192
1684515600000|2023-05-19 17:00:00|30799.1|30792.1|30816.6|30809.6|30821.6|30814.6|30796.6|30789.6|205
1684515900000|2023-05-19 17:05:00|30814.1|30807.1|30806.6|30799.6|30816.6|30809.6|30796.6|30789.6|84
1684516200000|2023-05-19 17:10:00|30804.1|30797.1|30806.6|30799.6|30806.6|30799.6|30791.6|30784.6|86
1684516500000|2023-05-19 17:15:00|30804.1|30797.1|30811.6|30804.6|30819.1|30812.1|30801.6|30794.6|16
1684516800000|2023-05-19 17:20:00|30809.1|30802.1|30816.6|30809.6|30821.6|30814.6|30801.6|30794.6|19
1684517100000|2023-05-19 17:25:00|30811.6|30804.6|30811.6|30804.6|30821.6|30814.6|30801.6|30794.6|43
1684517400000|2023-05-19 17:30:00|30809.1|30802.1|30811.6|30804.6|30816.6|30809.6|30801.6|30794.6|26
1684517700000|2023-05-19 17:35:00|30809.1|30802.1|30801.6|30794.6|30811.6|30804.6|30796.6|30789.6|33
1684518000000|2023-05-19 17:40:00|30806.6|30799.6|30786.6|30779.6|30811.6|30804.6|30786.6|30779.6|46
1684518300000|2023-05-19 17:45:00|30784.1|30777.1|30781.6|30774.6|30796.6|30789.6|30776.6|30769.6|77
1684518600000|2023-05-19 17:50:00|30776.6|30769.6|30789.1|30782.1|30791.6|30784.6|30766.6|30759.6|68
1684518900000|2023-05-19 17:55:00|30786.6|30779.6|30774.1|30767.1|30791.6|30784.6|30771.6|30764.6|69
1684519200000|2023-05-19 18:00:00|30776.6|30769.6|30766.6|30759.6|30776.6|30769.6|30761.6|30754.6|78
1684519500000|2023-05-19 18:05:00|30764.1|30757.1|30776.6|30769.6|30786.6|30779.6|30761.6|30754.6|126
1684519800000|2023-05-19 18:10:00|30774.1|30767.1|30766.6|30759.6|30776.6|30769.6|30764.1|30757.1|66
1684520100000|2023-05-19 18:15:00|30764.1|30757.1|30776.6|30769.6|30779.1|30772.1|30746.6|30739.6|180
1684520400000|2023-05-19 18:20:00|30779.1|30772.1|30786.6|30779.6|30786.6|30779.6|30776.6|30769.6|44
1684520700000|2023-05-19 18:25:00|30784.1|30777.1|30771.6|30764.6|30786.6|30779.6|30771.6|30764.6|17
1684521000000|2023-05-19 18:30:00|30766.6|30759.6|30781.6|30774.6|30786.6|30779.6|30766.6|30759.6|32
1684521300000|2023-05-19 18:35:00|30779.1|30772.1|30791.6|30784.6|30796.6|30789.6|30776.6|30769.6|23
1684521600000|2023-05-19 18:40:00|30786.6|30779.6|30791.6|30784.6|30801.6|30794.6|30786.6|30779.6|28
1684521900000|2023-05-19 18:45:00|30796.6|30789.6|30791.6|30784.6|30796.6|30789.6|30786.6|30779.6|91
1684522200000|2023-05-19 18:50:00|30796.6|30789.6|30821.6|30814.6|30821.6|30814.6|30791.6|30784.6|50
1684522500000|2023-05-19 18:55:00|30826.6|30819.6|30836.6|30829.6|30846.6|30839.6|30826.6|30819.6|205
1684522800000|2023-05-19 19:00:00|30834.1|30827.1|30831.6|30824.6|30841.6|30834.6|30826.6|30819.6|63
1684523100000|2023-05-19 19:05:00|30829.1|30822.1|30824.1|30817.1|30829.1|30822.1|30814.1|30807.1|93
1684523400000|2023-05-19 19:10:00|30821.6|30814.6|30831.6|30824.6|30836.6|30829.6|30821.6|30814.6|50
1684523700000|2023-05-19 19:15:00|30834.1|30827.1|30826.6|30819.6|30836.6|30829.6|30826.6|30819.6|47
1684524000000|2023-05-19 19:20:00|30829.1|30822.1|30836.6|30829.6|30836.6|30829.6|30821.6|30814.6|49
1684524300000|2023-05-19 19:25:00|30834.1|30827.1|30826.6|30819.6|30836.6|30829.6|30821.6|30814.6|32
1684524600000|2023-05-19 19:30:00|30824.1|30817.1|30826.6|30819.6|30831.6|30824.6|30816.6|30809.6|66
1684524900000|2023-05-19 19:35:00|30829.1|30822.1|30841.6|30834.6|30851.6|30844.6|30826.6|30819.6|64
1684525200000|2023-05-19 19:40:00|30844.1|30837.1|30851.6|30844.6|30851.6|30844.6|30841.6|30834.6|107
1684525500000|2023-05-19 19:45:00|30854.1|30847.1|30854.1|30847.1|30861.6|30854.6|30846.6|30839.6|250
1684525800000|2023-05-19 19:50:00|30856.6|30849.6|30871.6|30864.6|30871.6|30864.6|30846.6|30839.6|149
1684526100000|2023-05-19 19:55:00|30869.1|30862.1|30856.6|30849.6|30876.6|30869.6|30856.6|30849.6|302
1684526400000|2023-05-19 20:00:00|30851.6|30844.6|30856.6|30849.6|30861.6|30854.6|30851.6|30844.6|97
1684526700000|2023-05-19 20:05:00|30854.1|30847.1|30851.6|30844.6|30856.6|30849.6|30851.6|30844.6|21
1684527000000|2023-05-19 20:10:00|30849.1|30842.1|30841.6|30834.6|30849.1|30842.1|30841.6|30834.6|47
1684527300000|2023-05-19 20:15:00|30836.6|30829.6|30836.6|30829.6|30836.6|30829.6|30831.6|30824.6|71
1684527600000|2023-05-19 20:20:00|30839.1|30832.1|30841.6|30834.6|30841.6|30834.6|30836.6|30829.6|12
1684527900000|2023-05-19 20:25:00|30844.1|30837.1|30831.6|30824.6|30844.1|30837.1|30831.6|30824.6|8
1684528200000|2023-05-19 20:30:00|30829.1|30822.1|30826.6|30819.6|30831.6|30824.6|30824.1|30817.1|24
1684528500000|2023-05-19 20:35:00|30831.6|30824.6|30836.6|30829.6|30836.6|30829.6|30831.6|30824.6|16
1684528800000|2023-05-19 20:40:00|30839.1|30832.1|30854.1|30847.1|30854.1|30847.1|30839.1|30832.1|152
1684529100000|2023-05-19 20:45:00|30851.6|30844.6|30836.6|30829.6|30851.6|30844.6|30836.6|30829.6|53
1684529400000|2023-05-19 20:50:00|30831.6|30824.6|30829.1|30822.1|30831.6|30824.6|30826.6|30819.6|41
1684529700000|2023-05-19 20:55:00|30831.6|30824.6|30838.1|30823.1|30846.6|30839.6|30828.1|30813.1|58
1684706400000|2023-05-21 22:00:00|30813.1|30798.1|30810.6|30795.6|30828.1|30813.1|30810.6|30795.6|13
1684706700000|2023-05-21 22:05:00|30808.1|30793.1|30798.1|30783.1|30810.6|30795.6|30795.6|30780.6|16
1684707000000|2023-05-21 22:10:00|30803.1|30788.1|30793.1|30778.1|30805.6|30790.6|30793.1|30778.1|1
1684707300000|2023-05-21 22:15:00|30795.6|30780.6|30793.1|30778.1|30795.6|30780.6|30793.1|30778.1|0
1684707600000|2023-05-21 22:20:00|30795.6|30780.6|30798.1|30783.1|30800.6|30785.6|30793.1|30778.1|11
1684707900000|2023-05-21 22:25:00|30795.6|30780.6|30793.1|30778.1|30795.6|30780.6|30793.1|30778.1|0
1684708200000|2023-05-21 22:30:00|30795.6|30780.6|30790.6|30775.6|30795.6|30780.6|30785.6|30770.6|14
1684708500000|2023-05-21 22:35:00|30793.1|30778.1|30793.1|30778.1|30793.1|30778.1|30790.6|30775.6|12
1684708800000|2023-05-21 22:40:00|30780.6|30765.6|30780.6|30765.6|30785.6|30770.6|30775.6|30760.6|46
1684709100000|2023-05-21 22:45:00|30783.1|30768.1|30780.6|30765.6|30783.1|30768.1|30780.6|30765.6|3
1684709400000|2023-05-21 22:50:00|30783.1|30768.1|30780.6|30765.6|30785.6|30770.6|30780.6|30765.6|9
1684709700000|2023-05-21 22:55:00|30775.6|30760.6|30770.6|30755.6|30775.6|30760.6|30770.6|30755.6|12
1684710000000|2023-05-21 23:00:00|30773.1|30758.1|30778.1|30763.1|30780.6|30765.6|30770.6|30755.6|31
1684710300000|2023-05-21 23:05:00|30780.6|30765.6|30775.6|30760.6|30780.6|30765.6|30775.6|30760.6|8
1684710900000|2023-05-21 23:15:00|30770.6|30755.6|30765.6|30750.6|30770.6|30755.6|30765.6|30750.6|32
1684711200000|2023-05-21 23:20:00|30768.1|30753.1|30765.6|30750.6|30773.1|30758.1|30765.6|30750.6|31
1684711500000|2023-05-21 23:25:00|30770.6|30755.6|30770.6|30755.6|30770.6|30755.6|30768.1|30753.1|28
1684711800000|2023-05-21 23:30:00|30765.6|30750.6|30771.6|30764.6|30794.1|30787.1|30765.6|30750.6|20208
1684712100000|2023-05-21 23:35:00|30774.1|30767.1|30781.6|30774.6|30781.6|30774.6|30771.6|30764.6|37
1684712400000|2023-05-21 23:40:00|30779.1|30772.1|30771.6|30764.6|30781.6|30774.6|30769.1|30762.1|126
1684712700000|2023-05-21 23:45:00|30774.1|30767.1|30741.6|30734.6|30774.1|30767.1|30736.6|30729.6|396
1684713000000|2023-05-21 23:50:00|30746.6|30739.6|30736.6|30729.6|30746.6|30739.6|30716.6|30709.6|298
1684713300000|2023-05-21 23:55:00|30741.6|30734.6|30729.1|30722.1|30746.6|30739.6|30726.6|30719.6|417
1684713600000|2023-05-22 00:00:00|30726.6|30719.6|30736.6|30729.6|30761.6|30754.6|30691.6|30684.6|1072
1684713900000|2023-05-22 00:05:00|30739.1|30732.1|30794.1|30787.1|30806.6|30799.6|30736.6|30729.6|790
1684714200000|2023-05-22 00:10:00|30796.6|30789.6|30806.6|30799.6|30811.6|30804.6|30766.6|30759.6|528
1684714500000|2023-05-22 00:15:00|30811.6|30804.6|30786.6|30779.6|30811.6|30804.6|30776.6|30769.6|553
1684714800000|2023-05-22 00:20:00|30791.6|30784.6|30826.6|30819.6|30846.6|30839.6|30791.6|30784.6|620
1684715100000|2023-05-22 00:25:00|30821.6|30814.6|30846.6|30839.6|30846.6|30839.6|30806.6|30799.6|405
1684715400000|2023-05-22 00:30:00|30844.1|30837.1|30851.6|30844.6|30851.6|30844.6|30826.6|30819.6|528
1684715700000|2023-05-22 00:35:00|30846.6|30839.6|30816.6|30809.6|30851.6|30844.6|30796.6|30789.6|404
1684716000000|2023-05-22 00:40:00|30814.1|30807.1|30846.6|30839.6|30846.6|30839.6|30796.6|30789.6|456
1684716300000|2023-05-22 00:45:00|30849.1|30842.1|30851.6|30844.6|30861.6|30854.6|30841.6|30834.6|380
1684716600000|2023-05-22 00:50:00|30846.6|30839.6|30861.6|30854.6|30866.6|30859.6|30841.6|30834.6|283
1684716900000|2023-05-22 00:55:00|30866.6|30859.6|30866.6|30859.6|30866.6|30859.6|30856.6|30849.6|156
1684717200000|2023-05-22 01:00:00|30864.1|30857.1|30836.6|30829.6|30864.1|30857.1|30836.6|30829.6|272
1684717500000|2023-05-22 01:05:00|30834.1|30827.1|30821.6|30814.6|30841.6|30834.6|30816.6|30809.6|397
1684717800000|2023-05-22 01:10:00|30819.1|30812.1|30846.6|30839.6|30851.6|30844.6|30816.6|30809.6|260
1684718100000|2023-05-22 01:15:00|30844.1|30837.1|30839.1|30832.1|30846.6|30839.6|30811.6|30804.6|261
1684718400000|2023-05-22 01:20:00|30841.6|30834.6|30846.6|30839.6|30861.6|30854.6|30836.6|30829.6|389
1684718700000|2023-05-22 01:25:00|30841.6|30834.6|30846.6|30839.6|30854.1|30847.1|30826.6|30819.6|188
1684719000000|2023-05-22 01:30:00|30849.1|30842.1|30846.6|30839.6|30861.6|30854.6|30841.6|30834.6|276
1684719300000|2023-05-22 01:35:00|30844.1|30837.1|30816.6|30809.6|30846.6|30839.6|30811.6|30804.6|252
1684719600000|2023-05-22 01:40:00|30806.6|30799.6|30811.6|30804.6|30821.6|30814.6|30796.6|30789.6|447
1684719900000|2023-05-22 01:45:00|30814.1|30807.1|30821.6|30814.6|30831.6|30824.6|30806.6|30799.6|246
1684720200000|2023-05-22 01:50:00|30826.6|30819.6|30806.6|30799.6|30831.6|30824.6|30796.6|30789.6|162
1684720500000|2023-05-22 01:55:00|30801.6|30794.6|30796.6|30789.6|30811.6|30804.6|30791.6|30784.6|135
1684720800000|2023-05-22 02:00:00|30801.6|30794.6|30811.6|30804.6|30816.6|30809.6|30796.6|30789.6|201
1684721100000|2023-05-22 02:05:00|30816.6|30809.6|30831.6|30824.6|30831.6|30824.6|30809.1|30802.1|275
1684721400000|2023-05-22 02:10:00|30829.1|30822.1|30811.6|30804.6|30831.6|30824.6|30806.6|30799.6|152
1684721700000|2023-05-22 02:15:00|30814.1|30807.1|30831.5|30824.5|30834|30827|30811.6|30804.6|158
1684722000000|2023-05-22 02:20:00|30834|30827|30836.5|30829.5|30841.5|30834.5|30821.5|30814.5|130
1684722300000|2023-05-22 02:25:00|30831.5|30824.5|30841.5|30834.5|30841.5|30834.5|30824|30817|140
1684722600000|2023-05-22 02:30:00|30839|30832|30841.5|30834.5|30841.5|30834.5|30836.5|30829.5|59
1684722900000|2023-05-22 02:35:00|30846.5|30839.5|30851.5|30844.5|30851.5|30844.5|30846.5|30839.5|88
1684723200000|2023-05-22 02:40:00|30856.5|30849.5|30891.5|30884.5|30896.5|30889.5|30856.5|30849.5|459
1684723500000|2023-05-22 02:45:00|30889|30882|30876.5|30869.5|30889|30882|30861.5|30854.5|129
1684723800000|2023-05-22 02:50:00|30874|30867|30861.5|30854.5|30881.5|30874.5|30861.5|30854.5|99
1684724100000|2023-05-22 02:55:00|30866.5|30859.5|30876.5|30869.5|30881.5|30874.5|30861.5|30854.5|121
1684724400000|2023-05-22 03:00:00|30881.5|30874.5|30856.5|30849.5|30881.5|30874.5|30856.5|30849.5|132
1684724700000|2023-05-22 03:05:00|30859|30852|30856.5|30849.5|30861.5|30854.5|30851.5|30844.5|111
1684725000000|2023-05-22 03:10:00|30854|30847|30861.5|30854.5|30866.5|30859.5|30851.5|30844.5|155
1684725300000|2023-05-22 03:15:00|30856.5|30849.5|30871.5|30864.5|30876.5|30869.5|30856.5|30849.5|76
1684725600000|2023-05-22 03:20:00|30869|30862|30871.5|30864.5|30871.5|30864.5|30869|30862|11
1684725900000|2023-05-22 03:25:00|30876.5|30869.5|30866.5|30859.5|30881.5|30874.5|30866.5|30859.5|156
1684726200000|2023-05-22 03:30:00|30861.5|30854.5|30861.5|30854.5|30864|30857|30846.5|30839.5|241
1684726500000|2023-05-22 03:35:00|30856.5|30849.5|30846.5|30839.5|30861.5|30854.5|30846.5|30839.5|254
1684726800000|2023-05-22 03:40:00|30851.5|30844.5|30856.5|30849.5|30861.5|30854.5|30851.5|30844.5|180
1684727100000|2023-05-22 03:45:00|30859|30852|30856.5|30849.5|30861.5|30854.5|30851.5|30844.5|137
1684727400000|2023-05-22 03:50:00|30851.5|30844.5|30856.5|30849.5|30856.5|30849.5|30846.5|30839.5|84
1684727700000|2023-05-22 03:55:00|30851.5|30844.5|30866.5|30859.5|30866.5|30859.5|30846.5|30839.5|102
1684728000000|2023-05-22 04:00:00|30876.5|30869.5|30896.5|30889.5|30901.5|30894.5|30876.5|30869.5|358
1684728300000|2023-05-22 04:05:00|30901.5|30894.5|30911.5|30904.5|30936.5|30929.5|30901.5|30894.5|1126
1684728600000|2023-05-22 04:10:00|30906.5|30899.5|30916.5|30909.5|30921.5|30914.5|30906.5|30899.5|212
1684728900000|2023-05-22 04:15:00|30919|30912|30921.5|30914.5|30924|30917|30916.5|30909.5|164
1684729200000|2023-05-22 04:20:00|30926.5|30919.5|30936.5|30929.5|30936.5|30929.5|30926.5|30919.5|230
1684729500000|2023-05-22 04:25:00|30934|30927|30936.5|30929.5|30936.5|30929.5|30926.5|30919.5|214
1684729800000|2023-05-22 04:30:00|30939|30932|30941.5|30934.5|30951.5|30944.5|30936.5|30929.5|330
1684730100000|2023-05-22 04:35:00|30944|30937|30941.5|30934.5|30946.5|30939.5|30931.5|30924.5|166
1684730400000|2023-05-22 04:40:00|30946.5|30939.5|30971.5|30964.5|30971.5|30964.5|30944|30937|302
1684730700000|2023-05-22 04:45:00|30976.5|30969.5|30996.5|30989.5|31001.5|30994.5|30971.5|30964.5|471
1684731000000|2023-05-22 04:50:00|30994|30987|31051.5|31044.5|31071.5|31064.5|30991.5|30984.5|1432
1684731300000|2023-05-22 04:55:00|31046.5|31039.5|31041.5|31034.5|31061.5|31054.5|31024|31017|757
1684731600000|2023-05-22 05:00:00|31039|31032|31071.5|31064.5|31071.5|31064.5|31031.5|31024.5|873
1684731900000|2023-05-22 05:05:00|31076.5|31069.5|31056.5|31049.5|31086.5|31079.5|31051.5|31044.5|596
1684732200000|2023-05-22 05:10:00|31061.5|31054.5|31051.5|31044.5|31071.5|31064.5|31051.5|31044.5|387
1684732500000|2023-05-22 05:15:00|31054|31047|31056.5|31049.5|31071.5|31064.5|31051.5|31044.5|290
1684732800000|2023-05-22 05:20:00|31051.5|31044.5|31071.5|31064.5|31076.5|31069.5|31046.5|31039.5|409
1684733100000|2023-05-22 05:25:00|31069|31062|31061.5|31054.5|31076.5|31069.5|31056.5|31049.5|323
1684733400000|2023-05-22 05:30:00|31064|31057|31046.5|31039.5|31071.5|31064.5|31046.5|31039.5|366
1684733700000|2023-05-22 05:35:00|31041.5|31034.5|31051.5|31044.5|31056.5|31049.5|31036.5|31029.5|496
1684734000000|2023-05-22 05:40:00|31046.5|31039.5|31046.5|31039.5|31056.5|31049.5|31041.5|31034.5|454
1684734300000|2023-05-22 05:45:00|31051.5|31044.5|31056.5|31049.5|31066.5|31059.5|31051.5|31044.5|680
1684734600000|2023-05-22 05:50:00|31061.5|31054.5|31071.5|31064.5|31071.5|31064.5|31056.5|31049.5|384
1684734900000|2023-05-22 05:55:00|31076.5|31069.5|31081.5|31074.5|31094|31087|31071.5|31064.5|1102
1684735200000|2023-05-22 06:00:00|31086.5|31079.5|31066.5|31059.5|31086.5|31079.5|31061.5|31054.5|1598
1684735500000|2023-05-22 06:05:00|31069|31062|31074|31067|31081.5|31074.5|31066.5|31059.5|494
1684735800000|2023-05-22 06:10:00|31071.5|31064.5|31031.5|31024.5|31081.5|31074.5|31026.5|31019.5|1253
1684736100000|2023-05-22 06:15:00|31026.5|31019.5|31031.5|31024.5|31046.5|31039.5|31026.5|31019.5|691
1684736400000|2023-05-22 06:20:00|31036.5|31029.5|31036.5|31029.5|31046.5|31039.5|31031.5|31024.5|268
1684736700000|2023-05-22 06:25:00|31034|31027|31036.5|31029.5|31041.5|31034.5|31031.5|31024.5|54
1684737000000|2023-05-22 06:30:00|31041.5|31034.5|31031.5|31024.5|31041.5|31034.5|31031.5|31024.5|128
1684737300000|2023-05-22 06:35:00|31029|31022|31026.5|31019.5|31031.5|31024.5|31026.5|31019.5|28
1684737600000|2023-05-22 06:40:00|31031.5|31024.5|31031.5|31024.5|31036.5|31029.5|31031.5|31024.5|83
1684737900000|2023-05-22 06:45:00|31029|31022|31024|31017|31031.5|31024.5|31024|31017|16
1684738200000|2023-05-22 06:50:00|31026.5|31019.5|31016.5|31009.5|31026.5|31019.5|31016.5|31009.5|59
1684738500000|2023-05-22 06:55:00|31011.5|31004.5|31029|31022|31031.5|31024.5|31011.5|31004.5|72
1684738800000|2023-05-22 07:00:00|31026.5|31019.5|31021.5|31014.5|31036.5|31029.5|31016.5|31009.5|418
1684739100000|2023-05-22 07:05:00|31019|31012|31036.5|31029.5|31036.5|31029.5|31014|31007|168
1684739400000|2023-05-22 07:10:00|31041.5|31034.5|31061.5|31054.5|31066.5|31059.5|31041.5|31034.5|263
1684739700000|2023-05-22 07:15:00|31071.5|31064.5|31021.5|31014.5|31071.5|31064.5|31021.5|31014.5|156
1684740000000|2023-05-22 07:20:00|31026.5|31019.5|31034|31027|31036.5|31029.5|31026.5|31019.5|23
1684740300000|2023-05-22 07:25:00|31031.5|31024.5|31054|31047|31056.5|31049.5|31026.5|31019.5|94
1684740600000|2023-05-22 07:30:00|31051.5|31044.5|30991.5|30984.5|31051.5|31044.5|30976.5|30969.5|363
1684740900000|2023-05-22 07:35:00|30989|30982|31026.5|31019.5|31031.5|31024.5|30976.5|30969.5|189
1684741200000|2023-05-22 07:40:00|31021.5|31014.5|31029|31022|31046.5|31039.5|31016.5|31009.5|124
1684741500000|2023-05-22 07:45:00|31026.5|31019.5|31016.5|31009.5|31026.5|31019.5|31004|30997|92
1684741800000|2023-05-22 07:50:00|31014|31007|31011.5|31004.5|31016.5|31009.5|31006.5|30999.5|78
1684742100000|2023-05-22 07:55:00|31014|31007|31021.5|31014.5|31036.5|31029.5|31014|31007|56
1684742400000|2023-05-22 08:00:00|31016.5|31009.5|30996.5|30989.5|31021.5|31014.5|30996.5|30989.5|29
1684742700000|2023-05-22 08:05:00|30999|30992|31001.5|30994.5|31006.5|30999.5|30986.5|30979.5|33
1684743000000|2023-05-22 08:10:00|30996.5|30989.5|31009|31002|31016.5|31009.5|30991.5|30984.5|26
1684743300000|2023-05-22 08:15:00|31006.5|30999.5|31011.5|31004.5|31016.5|31009.5|31001.5|30994.5|14
1684743600000|2023-05-22 08:20:00|31014|31007|31031.5|31024.5|31031.5|31024.5|31011.5|31004.5|18
1684743900000|2023-05-22 08:25:00|31029|31022|31051.5|31044.5|31061.5|31054.5|31026.5|31019.5|115
1684744200000|2023-05-22 08:30:00|31054|31047|31036.5|31029.5|31056.5|31049.5|31034|31027|124
1684744500000|2023-05-22 08:35:00|31039|31032|31026.5|31019.5|31041.5|31034.5|31016.5|31009.5|67
1684744800000|2023-05-22 08:40:00|31029|31022|31039|31032|31041.5|31034.5|31026.5|31019.5|84
1684745100000|2023-05-22 08:45:00|31041.5|31034.5|31031.5|31024.5|31041.5|31034.5|31026.5|31019.5|47
1684745400000|2023-05-22 08:50:00|31029|31022|31034|31027|31036.5|31029.5|31021.5|31014.5|28
1684745700000|2023-05-22 08:55:00|31031.5|31024.5|31026.5|31019.5|31036.5|31029.5|31019|31012|45
1684746000000|2023-05-22 09:00:00|31029|31022|31026.5|31019.5|31031.5|31024.5|31021.5|31014.5|32
1684746300000|2023-05-22 09:05:00|31029|31022|31031.5|31024.5|31031.5|31024.5|31024|31017|46
1684746600000|2023-05-22 09:10:00|31029|31022|31026.5|31019.5|31031.5|31024.5|31021.5|31014.5|45
1684746900000|2023-05-22 09:15:00|31029|31022|31036.5|31029.5|31036.5|31029.5|31026.5|31019.5|34
1684747200000|2023-05-22 09:20:00|31034|31027|31031.5|31024.5|31036.5|31029.5|31026.5|31019.5|47
1684747500000|2023-05-22 09:25:00|31034|31027|31016.5|31009.5|31036.5|31029.5|31011.5|31004.5|67
1684747800000|2023-05-22 09:30:00|31011.5|31004.5|30999|30992|31011.5|31004.5|30996.5|30989.5|137
1684748100000|2023-05-22 09:35:00|31001.5|30994.5|31009|31002|31011.5|31004.5|31001.5|30994.5|58
1684748400000|2023-05-22 09:40:00|31006.5|30999.5|31016.5|31009.5|31016.5|31009.5|31006.5|30999.5|40
1684748700000|2023-05-22 09:45:00|31014|31007|31016.5|31009.5|31016.5|31009.5|31006.5|30999.5|60
1684749000000|2023-05-22 09:50:00|31019|31012|31021.5|31014.5|31021.5|31014.5|31016.5|31009.5|10
1684749300000|2023-05-22 09:55:00|31016.5|31009.5|31011.5|31004.5|31016.5|31009.5|31009|31002|18
1684749600000|2023-05-22 10:00:00|31006.5|30999.5|31021.5|31014.5|31021.5|31014.5|31004|30997|147
1684749900000|2023-05-22 10:05:00|31024|31017|31026.5|31019.5|31029|31022|31021.5|31014.5|37
1684750200000|2023-05-22 10:10:00|31024|31017|31031.5|31024.5|31031.5|31024.5|31019|31012|25
1684750500000|2023-05-22 10:15:00|31026.5|31019.5|31029|31022|31036.5|31029.5|31021.5|31014.5|68
1684750800000|2023-05-22 10:20:00|31026.5|31019.5|31036.5|31029.5|31036.5|31029.5|31024|31017|39
1684751100000|2023-05-22 10:25:00|31034|31027|31026.5|31019.5|31036.5|31029.5|31026.5|31019.5|54
1684751400000|2023-05-22 10:30:00|31031.5|31024.5|31031.5|31024.5|31031.5|31024.5|31026.5|31019.5|47
1684751700000|2023-05-22 10:35:00|31036.5|31029.5|31031.5|31024.5|31036.5|31029.5|31029|31022|34
1684752000000|2023-05-22 10:40:00|31034|31027|31021.5|31014.5|31034|31027|31016.5|31009.5|66
1684752300000|2023-05-22 10:45:00|31019|31012|31011.5|31004.5|31019|31012|31006.5|30999.5|71
1684752600000|2023-05-22 10:50:00|31009|31002|31011.5|31004.5|31011.5|31004.5|31001.5|30994.5|67
1684752900000|2023-05-22 10:55:00|31016.5|31009.5|31026.5|31019.5|31026.5|31019.5|31016.5|31009.5|12
1684753200000|2023-05-22 11:00:00|31021.5|31014.5|31016.5|31009.5|31026.5|31019.5|31011.5|31004.5|59
1684753500000|2023-05-22 11:05:00|31011.5|31004.5|31024|31017|31026.5|31019.5|31011.5|31004.5|32
1684753800000|2023-05-22 11:10:00|31026.5|31019.5|31026.5|31019.5|31031.5|31024.5|31016.5|31009.5|41
1684754100000|2023-05-22 11:15:00|31024|31017|31036.5|31029.5|31036.5|31029.5|31021.5|31014.5|18
1684754400000|2023-05-22 11:20:00|31034|31027|31041.5|31034.5|31041.5|31034.5|31031.5|31024.5|83
1684754700000|2023-05-22 11:25:00|31039|31032|31041.5|31034.5|31046.5|31039.5|31036.5|31029.5|89
1684755000000|2023-05-22 11:30:00|31039|31032|31086.5|31079.5|31091.5|31084.5|31039|31032|461
1684755300000|2023-05-22 11:35:00|31081.5|31074.5|31091.5|31084.5|31091.5|31084.5|31071.5|31064.5|155
1684755600000|2023-05-22 11:40:00|31089|31082|31106.5|31099.5|31126.5|31119.5|31086.5|31079.5|819
1684755900000|2023-05-22 11:45:00|31109|31102|31116.5|31109.5|31116.5|31109.5|31099|31092|227
1684756200000|2023-05-22 11:50:00|31111.5|31104.5|31116.5|31109.5|31121.5|31114.5|31106.5|31099.5|77
1684756500000|2023-05-22 11:55:00|31121.5|31114.5|31136.5|31129.5|31139|31132|31111.5|31104.5|334
1684756800000|2023-05-22 12:00:00|31131.5|31124.5|31161.5|31154.5|31164|31157|31126.5|31119.5|370
1684757100000|2023-05-22 12:05:00|31164|31157|31131.5|31124.5|31169|31162|31126.5|31119.5|325
1684757400000|2023-05-22 12:10:00|31129|31122|31141.5|31134.5|31146.5|31139.5|31126.5|31119.5|256
1684757700000|2023-05-22 12:15:00|31144|31137|31144|31137|31151.5|31144.5|31136.5|31129.5|126
1684758000000|2023-05-22 12:20:00|31146.5|31139.5|31156.5|31149.5|31166.5|31159.5|31144|31137|243
1684758300000|2023-05-22 12:25:00|31151.5|31144.5|31139|31132|31161.5|31154.5|31136.5|31129.5|124
1684758600000|2023-05-22 12:30:00|31141.5|31134.5|31136.5|31129.5|31144|31137|31126.5|31119.5|79
1684758900000|2023-05-22 12:35:00|31141.5|31134.5|31151.5|31144.5|31156.5|31149.5|31134|31127|181
1684759200000|2023-05-22 12:40:00|31146.5|31139.5|31166.5|31159.5|31171.5|31164.5|31146.5|31139.5|164
1684759500000|2023-05-22 12:45:00|31164|31157|31171.5|31164.5|31181.5|31174.5|31161.5|31154.5|257
1684759800000|2023-05-22 12:50:00|31174|31167|31149|31142|31174|31167|31146.5|31139.5|84
1684760100000|2023-05-22 12:55:00|31151.5|31144.5|31161.5|31154.5|31169|31162|31151.5|31144.5|88
1684760400000|2023-05-22 13:00:00|31164|31157|31156.5|31149.5|31166.5|31159.5|31151.5|31144.5|171
1684760700000|2023-05-22 13:05:00|31159|31152|31166.5|31159.5|31166.5|31159.5|31151.5|31144.5|54
1684761000000|2023-05-22 13:10:00|31164|31157|31156.5|31149.5|31166.5|31159.5|31154|31147|40
1684761300000|2023-05-22 13:15:00|31151.5|31144.5|31149|31142|31151.5|31144.5|31141.5|31134.5|114
1684761600000|2023-05-22 13:20:00|31151.5|31144.5|31156.5|31149.5|31164|31157|31146.5|31139.5|119
1684761900000|2023-05-22 13:25:00|31151.5|31144.5|31146.5|31139.5|31156.5|31149.5|31141.5|31134.5|85
1684762200000|2023-05-22 13:30:00|31149|31142|31201.5|31194.5|31206.5|31199.5|31146.5|31139.5|456
1684762500000|2023-05-22 13:35:00|31206.5|31199.5|31221.5|31214.5|31231.5|31224.5|31196.5|31189.5|205
1684762800000|2023-05-22 13:40:00|31226.5|31219.5|31216.5|31209.5|31231.5|31224.5|31209|31202|165
1684763100000|2023-05-22 13:45:00|31214|31207|31226.5|31219.5|31231.5|31224.5|31201.5|31194.5|108
1684763400000|2023-05-22 13:50:00|31231.5|31224.5|31251.5|31244.5|31256.5|31249.5|31226.5|31219.5|187
1684763700000|2023-05-22 13:55:00|31256.5|31249.5|31226.5|31219.5|31256.5|31249.5|31216.5|31209.5|180
1684764000000|2023-05-22 14:00:00|31224|31217|31214|31207|31231.5|31224.5|31201.5|31194.5|184
1684764300000|2023-05-22 14:05:00|31211.5|31204.5|31121.5|31114.5|31226.5|31219.5|31096.5|31089.5|473
1684764600000|2023-05-22 14:10:00|31119|31112|31184|31177|31201.5|31194.5|31119|31112|632
1684764900000|2023-05-22 14:15:00|31186.5|31179.5|31191.5|31184.5|31196.5|31189.5|31156.5|31149.5|420
1684765200000|2023-05-22 14:20:00|31194|31187|31216.5|31209.5|31221.5|31214.5|31171.5|31164.5|196
1684765500000|2023-05-22 14:25:00|31214|31207|31206.5|31199.5|31219|31212|31186.5|31179.5|276
1684765800000|2023-05-22 14:30:00|31209|31202|31206.5|31199.5|31216.5|31209.5|31191.5|31184.5|172
1684766100000|2023-05-22 14:35:00|31211.5|31204.5|31204|31197|31221.5|31214.5|31191.5|31184.5|89
1684766400000|2023-05-22 14:40:00|31201.5|31194.5|31186.5|31179.5|31201.5|31194.5|31171.5|31164.5|211
1684766700000|2023-05-22 14:45:00|31184|31177|31176.5|31169.5|31196.5|31189.5|31171.5|31164.5|59
1684767000000|2023-05-22 14:50:00|31174|31167|31196.5|31189.5|31196.5|31189.5|31171.5|31164.5|87
1684767300000|2023-05-22 14:55:00|31201.5|31194.5|31219|31212|31219|31212|31171.5|31164.5|310
1684767600000|2023-05-22 15:00:00|31221.5|31214.5|31226.5|31219.5|31226.5|31219.5|31211.5|31204.5|236
1684767900000|2023-05-22 15:05:00|31231.5|31224.5|31241.5|31234.5|31251.5|31244.5|31226.5|31219.5|237
1684768200000|2023-05-22 15:10:00|31239|31232|31246.5|31239.5|31251.5|31244.5|31234|31227|90
1684768500000|2023-05-22 15:15:00|31249|31242|31236.5|31229.5|31261.5|31254.5|31231.5|31224.5|195
1684768800000|2023-05-22 15:20:00|31231.5|31224.5|31249|31242|31249|31242|31221.5|31214.5|93
1684769100000|2023-05-22 15:25:00|31246.5|31239.5|31246.5|31239.5|31251.5|31244.5|31231.5|31224.5|109
1684769400000|2023-05-22 15:30:00|31244|31237|31246.5|31239.5|31246.5|31239.5|31231.5|31224.5|249
1684769700000|2023-05-22 15:35:00|31244|31237|31241.5|31234.5|31251.5|31244.5|31234|31227|163
1684770000000|2023-05-22 15:40:00|31239|31232|31246.5|31239.5|31246.5|31239.5|31229|31222|166
1684770300000|2023-05-22 15:45:00|31244|31237|31231.5|31224.5|31244|31237|31226.5|31219.5|314
1684770600000|2023-05-22 15:50:00|31229|31222|31231.5|31224.5|31236.5|31229.5|31226.5|31219.5|145
1684770900000|2023-05-22 15:55:00|31229|31222|31254|31247|31256.5|31249.5|31229|31222|97
1684771200000|2023-05-22 16:00:00|31256.5|31249.5|31269|31262|31271.5|31264.5|31256.5|31249.5|113
1684771500000|2023-05-22 16:05:00|31266.5|31259.5|31256.5|31249.5|31266.5|31259.5|31254|31247|55
1684771800000|2023-05-22 16:10:00|31251.5|31244.5|31266.5|31259.5|31266.5|31259.5|31251.5|31244.5|59
1684772100000|2023-05-22 16:15:00|31261.5|31254.5|31261.5|31254.5|31264|31257|31251.5|31244.5|67
1684772400000|2023-05-22 16:20:00|31259|31252|31236.5|31229.5|31261.5|31254.5|31226.5|31219.5|82
1684772700000|2023-05-22 16:25:00|31231.5|31224.5|31226.5|31219.5|31246.5|31239.5|31226.5|31219.5|62
1684773000000|2023-05-22 16:30:00|31231.5|31224.5|31231.5|31224.5|31241.5|31234.5|31221.5|31214.5|96
1684773300000|2023-05-22 16:35:00|31236.5|31229.5|31241.5|31234.5|31249|31242|31234|31227|55
1684773600000|2023-05-22 16:40:00|31239|31232|31241.5|31234.5|31246.5|31239.5|31236.5|31229.5|53
1684773900000|2023-05-22 16:45:00|31239|31232|31241.5|31234.5|31251.5|31244.5|31236.5|31229.5|134
1684774200000|2023-05-22 16:50:00|31239|31232|31246.5|31239.5|31246.5|31239.5|31239|31232|22
1684774500000|2023-05-22 16:55:00|31249|31242|31261.5|31254.5|31266.5|31259.5|31246.5|31239.5|50
1684774800000|2023-05-22 17:00:00|31266.5|31259.5|31261.5|31254.5|31276.5|31269.5|31256.5|31249.5|108
1684775100000|2023-05-22 17:05:00|31256.5|31249.5|31261.5|31254.5|31279|31272|31256.5|31249.5|59
1684775400000|2023-05-22 17:10:00|31266.5|31259.5|31211.5|31204.5|31276.5|31269.5|31211.5|31204.5|464
1684775700000|2023-05-22 17:15:00|31206.5|31199.5|31236.5|31229.5|31236.5|31229.5|31181.5|31174.5|207
1684776000000|2023-05-22 17:20:00|31234|31227|31249|31242|31251.5|31244.5|31231.5|31224.5|79
1684776300000|2023-05-22 17:25:00|31246.5|31239.5|31246.5|31239.5|31256.5|31249.5|31246.5|31239.5|33
1684776600000|2023-05-22 17:30:00|31249|31242|31261.5|31254.5|31261.5|31254.5|31246.5|31239.5|13
1684776900000|2023-05-22 17:35:00|31259|31252|31264|31257|31271.5|31264.5|31256.5|31249.5|32
1684777200000|2023-05-22 17:40:00|31266.5|31259.5|31266.5|31259.5|31276.5|31269.5|31261.5|31254.5|45
1684777500000|2023-05-22 17:45:00|31271.5|31264.5|31266.5|31259.5|31271.5|31264.5|31261.5|31254.5|33
1684777800000|2023-05-22 17:50:00|31264|31257|31261.5|31254.5|31271.5|31264.5|31251.5|31244.5|43
1684778100000|2023-05-22 17:55:00|31256.5|31249.5|31246.5|31239.5|31266.5|31259.5|31246.5|31239.5|82
1684778400000|2023-05-22 18:00:00|31249|31242|31246.5|31239.5|31251.5|31244.5|31241.5|31234.5|60
1684778700000|2023-05-22 18:05:00|31244|31237|31261.5|31254.5|31264|31257|31241.5|31234.5|59
1684779000000|2023-05-22 18:10:00|31256.5|31249.5|31241.5|31234.5|31259|31252|31241.5|31234.5|49
1684779300000|2023-05-22 18:15:00|31244|31237|31259|31252|31266.5|31259.5|31241.5|31234.5|37
1684779600000|2023-05-22 18:20:00|31256.5|31249.5|31256.5|31249.5|31261.5|31254.5|31256.5|31249.5|19
1684779900000|2023-05-22 18:25:00|31261.5|31254.5|31281.5|31274.5|31281.5|31274.5|31261.5|31254.5|34
1684780200000|2023-05-22 18:30:00|31284|31277|31281.5|31274.5|31289|31282|31276.5|31269.5|64
1684780500000|2023-05-22 18:35:00|31276.5|31269.5|31276.5|31269.5|31281.5|31274.5|31271.5|31264.5|40
1684780800000|2023-05-22 18:40:00|31279|31272|31286.5|31279.5|31286.5|31279.5|31276.5|31269.5|40
1684781100000|2023-05-22 18:45:00|31284|31277|31296.5|31289.5|31296.5|31289.5|31281.5|31274.5|117
1684781400000|2023-05-22 18:50:00|31299|31292|31281.5|31274.5|31301.5|31294.5|31279|31272|147
1684781700000|2023-05-22 18:55:00|31279|31272|31281.5|31274.5|31281.5|31274.5|31261.5|31254.5|149
1684782000000|2023-05-22 19:00:00|31279|31272|31266.5|31259.5|31286.5|31279.5|31261.5|31254.5|231
1684782300000|2023-05-22 19:05:00|31269|31262|31256.5|31249.5|31271.5|31264.5|31251.5|31244.5|221
1684782600000|2023-05-22 19:10:00|31254|31247|31241.5|31234.5|31256.5|31249.5|31231.5|31224.5|196
1684782900000|2023-05-22 19:15:00|31239|31232|31256.5|31249.5|31261.5|31254.5|31226.5|31219.5|304
1684783200000|2023-05-22 19:20:00|31254|31247|31236.5|31229.5|31256.5|31249.5|31231.5|31224.5|84
1684783500000|2023-05-22 19:25:00|31239|31232|31219|31212|31239|31232|31206.5|31199.5|107
1684783800000|2023-05-22 19:30:00|31221.5|31214.5|31201.5|31194.5|31221.5|31214.5|31201.5|31194.5|95
1684784100000|2023-05-22 19:35:00|31199|31192|31191.5|31184.5|31201.5|31194.5|31186.5|31179.5|132
1684784400000|2023-05-22 19:40:00|31194|31187|31191.5|31184.5|31196.5|31189.5|31186.5|31179.5|99
1684784700000|2023-05-22 19:45:00|31194|31187|31191.5|31184.5|31206.5|31199.5|31191.5|31184.5|152
1684785000000|2023-05-22 19:50:00|31196.5|31189.5|31216.5|31209.5|31216.5|31209.5|31186.5|31179.5|181
1684785300000|2023-05-22 19:55:00|31211.5|31204.5|31226.5|31219.5|31226.5|31219.5|31191.5|31184.5|526
1684785600000|2023-05-22 20:00:00|31221.5|31214.5|31226.5|31219.5|31241.5|31234.5|31221.5|31214.5|273
1684785900000|2023-05-22 20:05:00|31224|31217|31211.5|31204.5|31231.5|31224.5|31211.5|31204.5|53
1684786200000|2023-05-22 20:10:00|31209|31202|31216.5|31209.5|31216.5|31209.5|31206.5|31199.5|14
1684786500000|2023-05-22 20:15:00|31214|31207|31211.5|31204.5|31216.5|31209.5|31206.5|31199.5|63
1684786800000|2023-05-22 20:20:00|31209|31202|31206.5|31199.5|31211.5|31204.5|31201.5|31194.5|8
1684787100000|2023-05-22 20:25:00|31204|31197|31204|31197|31206.5|31199.5|31201.5|31194.5|3
1684787400000|2023-05-22 20:30:00|31206.5|31199.5|31206.5|31199.5|31209|31202|31206.5|31199.5|3
1684787700000|2023-05-22 20:35:00|31209|31202|31216.5|31209.5|31216.5|31209.5|31209|31202|4
1684788000000|2023-05-22 20:40:00|31221.5|31214.5|31219|31212|31224|31217|31211.5|31204.5|26
1684788300000|2023-05-22 20:45:00|31216.5|31209.5|31216.5|31209.5|31219|31212|31211.5|31204.5|17
1684788600000|2023-05-22 20:50:00|31214|31207|31211.5|31204.5|31216.5|31209.5|31211.5|31204.5|23
1684788900000|2023-05-22 20:55:00|31214|31207|31213|31198|31214|31207|31201.5|31190.5|40
1684789200000|2023-05-22 21:00:00|31210.5|31195.5|31205.5|31190.5|31215.5|31200.5|31198|31183|9
1684789500000|2023-05-22 21:05:00|31203|31188|31200.5|31185.5|31208|31193|31198|31183|0
1684789800000|2023-05-22 21:10:00|31203|31188|31214.1|31184.1|31214.3|31193|31203|31180.4|11307
1684790100000|2023-05-22 21:15:00|31214|31184|31213.1|31183.1|31214.6|31184.6|31210|31180|0
1684790400000|2023-05-22 21:20:00|31212.1|31182.1|31208.6|31178.6|31213.3|31183.3|31208.6|31178.6|0
1684790700000|2023-05-22 21:25:00|31208.1|31178.1|31209.9|31179.9|31211.8|31181.8|31207.2|31177.2|0
1684791000000|2023-05-22 21:30:00|31211.4|31181.4|31210.3|31180.3|31211.5|31181.5|31210.3|31180.3|0
1684791300000|2023-05-22 21:35:00|31210.7|31180.7|31212.5|31182.5|31212.8|31182.8|31210.7|31180.7|0
1684791600000|2023-05-22 21:40:00|31212.1|31182.1|31213.2|31183.2|31213.2|31183.2|31212.1|31182.1|0
1684791900000|2023-05-22 21:45:00|31213.1|31183.1|31215.9|31185.9|31215.9|31185.9|31213.1|31183.1|0
1684792200000|2023-05-22 21:50:00|31215.3|31185.3|31215.7|31185.7|31215.7|31185.7|31215.3|31185.3|0
1684792500000|2023-05-22 21:55:00|31215.8|31185.8|31215.8|31185.8|31216.2|31186.2|31211|31181|0
1684792800000|2023-05-22 22:00:00|31212.5|31182.5|31203|31188|31213.8|31188|31190.5|31175.5|27
1684793100000|2023-05-22 22:05:00|31200.5|31185.5|31208|31193|31208|31193|31200.5|31185.5|5
1684793400000|2023-05-22 22:10:00|31205.5|31190.5|31205.5|31190.5|31208|31193|31205.5|31190.5|1
1684793700000|2023-05-22 22:15:00|31195.5|31180.5|31200.5|31185.5|31200.5|31185.5|31195.5|31180.5|14
1684794000000|2023-05-22 22:20:00|31195.5|31180.5|31190.5|31175.5|31195.5|31180.5|31190.5|31175.5|15
1684794300000|2023-05-22 22:25:00|||||||||2
1684794600000|2023-05-22 22:30:00|31195.5|31180.5|31200.5|31185.5|31200.5|31185.5|31195.5|31180.5|15
1684794900000|2023-05-22 22:35:00|31215.5|31200.5|31200.5|31185.5|31215.5|31200.5|31198|31183|64
1684795500000|2023-05-22 22:45:00|31193|31178|31193|31178|31195.5|31180.5|31193|31178|11
1684795800000|2023-05-22 22:50:00|31195.5|31180.5|31195.5|31180.5|31195.5|31180.5|31195.5|31180.5|0
1684796100000|2023-05-22 22:55:00|31193|31178|31190.5|31175.5|31193|31178|31190.5|31175.5|7
1684796400000|2023-05-22 23:00:00|31195.5|31180.5|31198|31183|31198|31183|31170.5|31155.5|70
1684796700000|2023-05-22 23:05:00|31200.5|31185.5|31195.5|31180.5|31203|31188|31188|31173|26
1684797000000|2023-05-22 23:10:00|31198|31183|31203|31188|31205.5|31190.5|31198|31183|0
1684797300000|2023-05-22 23:15:00|31205.5|31190.5|31218|31203|31223|31208|31205.5|31190.5|28
1684797600000|2023-05-22 23:20:00|31215.5|31200.5|31233|31218|31233|31218|31215.5|31200.5|6
1684797900000|2023-05-22 23:25:00|31220.5|31205.5|31245.5|31230.5|31250.5|31235.5|31220.5|31205.5|123
1684798200000|2023-05-22 23:30:00|31243|31228|31256.5|31249.5|31271.5|31264.5|31241.5|31228|17921
1684798500000|2023-05-22 23:35:00|31259|31252|31254|31247|31261.5|31254.5|31251.5|31244.5|130
1684798800000|2023-05-22 23:40:00|31251.5|31244.5|31274|31267|31281.5|31274.5|31251.5|31244.5|261
1684799100000|2023-05-22 23:45:00|31271.5|31264.5|31301.5|31294.5|31319|31312|31256.5|31249.5|388
1684799400000|2023-05-22 23:50:00|31299|31292|31286.5|31279.5|31301.5|31294.5|31286.5|31279.5|155
1684799700000|2023-05-22 23:55:00|31284|31277|31276.5|31269.5|31296.5|31289.5|31266.5|31259.5|216
1684800000000|2023-05-23 00:00:00|31281.5|31274.5|31256.5|31249.5|31296.5|31289.5|31239|31232|1259
1684800300000|2023-05-23 00:05:00|31259|31252|31271.5|31264.5|31324|31317|31256.5|31249.5|696
1684800600000|2023-05-23 00:10:00|31269|31262|31261.5|31254.5|31291.5|31284.5|31236.5|31229.5|809
1684800900000|2023-05-23 00:15:00|31264|31257|31246.5|31239.5|31286.5|31279.5|31239|31232|506
1684801200000|2023-05-23 00:20:00|31251.5|31244.5|31286.5|31279.5|31286.5|31279.5|31236.5|31229.5|375
1684801500000|2023-05-23 00:25:00|31284|31277|31276.5|31269.5|31291.5|31284.5|31256.5|31249.5|296
1684801800000|2023-05-23 00:30:00|31274|31267|31311.5|31304.5|31331.5|31324.5|31261.5|31254.5|665
1684802100000|2023-05-23 00:35:00|31309|31302|31296.5|31289.5|31309|31302|31281.5|31274.5|422
1684802400000|2023-05-23 00:40:00|31291.5|31284.5|31316.5|31309.5|31321.5|31314.5|31289|31282|408
1684802700000|2023-05-23 00:45:00|31314|31307|31314|31307|31321.5|31314.5|31296.5|31289.5|301
1684803000000|2023-05-23 00:50:00|31311.5|31304.5|31341.5|31334.5|31361.5|31354.5|31311.5|31304.5|927
1684803300000|2023-05-23 00:55:00|31339|31332|31311.5|31304.5|31339|31332|31291.5|31284.5|737
1684803600000|2023-05-23 01:00:00|31316.5|31309.5|31281.5|31274.5|31326.5|31319.5|31281.5|31274.5|471
1684803900000|2023-05-23 01:05:00|31286.5|31279.5|31291.5|31284.5|31291.5|31284.5|31271.5|31264.5|619
1684804200000|2023-05-23 01:10:00|31296.5|31289.5|31316.5|31309.5|31321.5|31314.5|31281.5|31274.5|468
1684804500000|2023-05-23 01:15:00|31321.5|31314.5|31341.5|31334.5|31346.5|31339.5|31306.5|31299.5|392
1684804800000|2023-05-23 01:20:00|31336.5|31329.5|31316.5|31309.5|31351.5|31344.5|31316.5|31309.5|373
1684805100000|2023-05-23 01:25:00|31311.5|31304.5|31336.5|31329.5|31341.5|31334.5|31306.5|31299.5|495
1684805400000|2023-05-23 01:30:00|31339|31332|31316.5|31309.5|31344|31337|31316.5|31309.5|372
1684805700000|2023-05-23 01:35:00|31319|31312|31326.5|31319.5|31331.5|31324.5|31311.5|31304.5|325
1684806000000|2023-05-23 01:40:00|31324|31317|31311.5|31304.5|31326.5|31319.5|31296.5|31289.5|269
1684806300000|2023-05-23 01:45:00|31316.5|31309.5|31326.5|31319.5|31341.5|31334.5|31311.5|31304.5|407
1684806600000|2023-05-23 01:50:00|31331.5|31324.5|31321.5|31314.5|31346.5|31339.5|31321.5|31314.5|264
1684806900000|2023-05-23 01:55:00|31319|31312|31311.5|31304.5|31321.5|31314.5|31289|31282|412
1684807200000|2023-05-23 02:00:00|31314|31307|31301.5|31294.5|31316.5|31309.5|31281.5|31274.5|288
1684807500000|2023-05-23 02:05:00|31304|31297|31291.5|31284.5|31304|31297|31276.5|31269.5|155
1684807800000|2023-05-23 02:10:00|31289|31282|31291.5|31284.5|31301.5|31294.5|31281.5|31274.5|348
1684808100000|2023-05-23 02:15:00|31286.5|31279.5|31266.5|31259.5|31291.5|31284.5|31261.5|31254.5|229
1684808400000|2023-05-23 02:20:00|31271.5|31264.5|31286.5|31279.5|31291.5|31284.5|31271.5|31264.5|337
1684808700000|2023-05-23 02:25:00|31289|31282|31296.5|31289.5|31301.5|31294.5|31286.5|31279.5|209
1684809000000|2023-05-23 02:30:00|31299|31292|31296.5|31289.5|31316.5|31309.5|31296.5|31289.5|272
1684809300000|2023-05-23 02:35:00|31294|31287|31291.5|31284.5|31296.5|31289.5|31281.5|31274.5|78
1684809600000|2023-05-23 02:40:00|31286.5|31279.5|31276.5|31269.5|31291.5|31284.5|31276.5|31269.5|137
1684809900000|2023-05-23 02:45:00|31281.5|31274.5|31286.5|31279.5|31286.5|31279.5|31276.5|31269.5|72
1684810200000|2023-05-23 02:50:00|31289|31282|31306.5|31299.5|31306.5|31299.5|31286.5|31279.5|171
1684810500000|2023-05-23 02:55:00|31304|31297|31306.5|31299.5|31311.5|31304.5|31301.5|31294.5|186
1684810800000|2023-05-23 03:00:00|31304|31297|31291.5|31284.5|31304|31297|31286.5|31279.5|136
1684811100000|2023-05-23 03:05:00|31294|31287|31296.5|31289.5|31296.5|31289.5|31286.5|31279.5|79
1684811400000|2023-05-23 03:10:00|31294|31287|31289|31282|31296.5|31289.5|31286.5|31279.5|71
1684811700000|2023-05-23 03:15:00|31291.5|31284.5|31286.5|31279.5|31296.5|31289.5|31286.5|31279.5|70
1684812000000|2023-05-23 03:20:00|31289|31282|31281.5|31274.5|31291.5|31284.5|31281.5|31274.5|32
1684812300000|2023-05-23 03:25:00|31286.5|31279.5|31286.5|31279.5|31286.5|31279.5|31281.5|31274.5|57
1684812600000|2023-05-23 03:30:00|31281.5|31274.5|31276.5|31269.5|31281.5|31274.5|31251.5|31244.5|503
1684812900000|2023-05-23 03:35:00|31271.5|31264.5|31171.5|31164.5|31271.5|31264.5|31166.5|31159.5|994
1684813200000|2023-05-23 03:40:00|31174|31167|31006.5|30999.5|31176.5|31169.5|31004|30997|1868
1684813500000|2023-05-23 03:45:00|31004|30997|30961.5|30954.5|31029|31022|30831.5|30824.5|3790
1684813800000|2023-05-23 03:50:00|30956.5|30949.5|31041.5|31034.5|31059|31052|30951.5|30944.5|1444
1684814100000|2023-05-23 03:55:00|31046.5|31039.5|30996.5|30989.5|31046.5|31039.5|30994|30987|560
1684814400000|2023-05-23 04:00:00|31001.5|30994.5|30921.5|30914.5|31001.5|30994.5|30911.5|30904.5|978
1684814700000|2023-05-23 04:05:00|30916.5|30909.5|30876.5|30869.5|30934|30927|30846.5|30839.5|764
1684815000000|2023-05-23 04:10:00|30879|30872|30906.5|30899.5|30921.5|30914.5|30846.5|30839.5|1040
1684815300000|2023-05-23 04:15:00|30909|30902|30979|30972|30989|30982|30906.5|30899.5|787
1684815600000|2023-05-23 04:20:00|30981.5|30974.5|30966.5|30959.5|30986.5|30979.5|30954|30947|452
1684815900000|2023-05-23 04:25:00|30961.5|30954.5|30961.5|30954.5|30976.5|30969.5|30931.5|30924.5|443
1684816200000|2023-05-23 04:30:00|30966.5|30959.5|30976.5|30969.5|30986.5|30979.5|30954|30947|391
1684816500000|2023-05-23 04:35:00|30974|30967|30956.5|30949.5|30976.5|30969.5|30941.5|30934.5|337
1684816800000|2023-05-23 04:40:00|30946.5|30939.5|30941.5|30934.5|30961.5|30954.5|30941.5|30934.5|327
1684817100000|2023-05-23 04:45:00|30944|30937|30896.5|30889.5|30946.5|30939.5|30861.5|30854.5|633
1684817400000|2023-05-23 04:50:00|30899|30892|30896.5|30889.5|30901.5|30894.5|30874|30867|377
1684817700000|2023-05-23 04:55:00|30899|30892|30931.5|30924.5|30946.5|30939.5|30896.5|30889.5|655
1684818000000|2023-05-23 05:00:00|30926.5|30919.5|30951.5|30944.5|30954|30947|30916.5|30909.5|325
1684818300000|2023-05-23 05:05:00|30954|30947|30936.5|30929.5|30956.5|30949.5|30926.5|30919.5|355
1684818600000|2023-05-23 05:10:00|30931.5|30924.5|30936.5|30929.5|30951.5|30944.5|30931.5|30924.5|285
1684818900000|2023-05-23 05:15:00|30931.5|30924.5|30961.5|30954.5|30964|30957|30926.5|30919.5|236
1684819200000|2023-05-23 05:20:00|30959|30952|30901.5|30894.5|30961.5|30954.5|30896.5|30889.5|435
1684819500000|2023-05-23 05:25:00|30909|30902|30911.5|30904.5|30929|30922|30901.5|30894.5|341
1684819800000|2023-05-23 05:30:00|30909|30902|30956.5|30949.5|30966.5|30959.5|30901.5|30894.5|597
1684820100000|2023-05-23 05:35:00|30961.5|30954.5|31016.5|31009.5|31021.5|31014.5|30961.5|30954.5|723
1684820400000|2023-05-23 05:40:00|31014|31007|30986.5|30979.5|31026.5|31019.5|30971.5|30964.5|550
1684820700000|2023-05-23 05:45:00|30989|30982|30981.5|30974.5|31001.5|30994.5|30971.5|30964.5|229
1684821000000|2023-05-23 05:50:00|30986.5|30979.5|30991.5|30984.5|30996.5|30989.5|30976.5|30969.5|355
1684821300000|2023-05-23 05:55:00|30986.5|30979.5|30986.5|30979.5|31001.5|30994.5|30971.5|30964.5|1038
1684821600000|2023-05-23 06:00:00|30976.5|30969.5|30936.5|30929.5|30991.5|30984.5|30936.5|30929.5|1427
1684821900000|2023-05-23 06:05:00|30939|30932|30896.5|30889.5|30939|30932|30896.5|30889.5|757
1684822200000|2023-05-23 06:10:00|30894|30887|30844|30837|30896.5|30889.5|30836.5|30829.5|1609
1684822500000|2023-05-23 06:15:00|30846.5|30839.5|30876.5|30869.5|30886.5|30879.5|30846.5|30839.5|587
1684822800000|2023-05-23 06:20:00|30871.5|30864.5|30876.5|30869.5|30891.5|30884.5|30871.5|30864.5|199
1684823100000|2023-05-23 06:25:00|30879|30872|30876.5|30869.5|30879|30872|30861.5|30854.5|210
1684823400000|2023-05-23 06:30:00|30874|30867|30876.5|30869.5|30876.5|30869.5|30869|30862|44
1684823700000|2023-05-23 06:35:00|30874|30867|30856.5|30849.5|30874|30867|30856.5|30849.5|131
1684824000000|2023-05-23 06:40:00|30859|30852|30886.5|30879.5|30886.5|30879.5|30859|30852|68
1684824300000|2023-05-23 06:45:00|30889|30882|30881.5|30874.5|30891.5|30884.5|30874|30867|66
1684824600000|2023-05-23 06:50:00|30886.5|30879.5|30884|30877|30891.5|30884.5|30876.5|30869.5|111
1684824900000|2023-05-23 06:55:00|30881.5|30874.5|30856.5|30849.5|30881.5|30874.5|30854|30847|115
1684825200000|2023-05-23 07:00:00|30859|30852|30859|30852|30866.5|30859.5|30846.5|30839.5|167
1684825500000|2023-05-23 07:05:00|30861.5|30854.5|30876.5|30869.5|30886.5|30879.5|30851.5|30844.5|142
1684825800000|2023-05-23 07:10:00|30871.5|30864.5|30871.5|30864.5|30886.5|30879.5|30871.5|30864.5|166
1684826100000|2023-05-23 07:15:00|30866.5|30859.5|30861.5|30854.5|30866.5|30859.5|30846.5|30839.5|115
1684826400000|2023-05-23 07:20:00|30864|30857|30876.5|30869.5|30881.5|30874.5|30864|30857|44
1684826700000|2023-05-23 07:25:00|30874|30867|30874|30867|30881.5|30874.5|30866.5|30859.5|139
1684827000000|2023-05-23 07:30:00|30871.5|30864.5|30731.5|30724.5|30876.5|30869.5|30731.5|30724.5|1500
1684827300000|2023-05-23 07:35:00|30726.5|30719.5|30746.5|30739.5|30751.5|30744.5|30701.5|30694.5|782
1684827600000|2023-05-23 07:40:00|30751.5|30744.5|30781.5|30774.5|30786.5|30779.5|30741.5|30734.5|373
1684827900000|2023-05-23 07:45:00|30784|30777|30781.5|30774.5|30791.5|30784.5|30756.5|30749.5|265
1684828200000|2023-05-23 07:50:00|30784|30777|30791.5|30784.5|30796.5|30789.5|30771.5|30764.5|271
1684828500000|2023-05-23 07:55:00|30794|30787|30771.5|30764.5|30796.5|30789.5|30764|30757|105
1684828800000|2023-05-23 08:00:00|30774|30767|30776.5|30769.5|30786.5|30779.5|30766.5|30759.5|104
1684829100000|2023-05-23 08:05:00|30779|30772|30789|30782|30801.5|30794.5|30771.5|30764.5|97
1684829400000|2023-05-23 08:10:00|30791.5|30784.5|30761.5|30754.5|30796.5|30789.5|30761.5|30754.5|80
1684829700000|2023-05-23 08:15:00|30756.5|30749.5|30751.5|30744.5|30766.5|30759.5|30746.5|30739.5|148
1684830000000|2023-05-23 08:20:00|30749|30742|30741.5|30734.5|30751.5|30744.5|30731.5|30724.5|111
1684830300000|2023-05-23 08:25:00|30736.5|30729.5|30726.5|30719.5|30746.5|30739.5|30726.5|30719.5|237
1684830600000|2023-05-23 08:30:00|30731.5|30724.5|30744|30737|30749|30742|30726.5|30719.5|190
1684830900000|2023-05-23 08:35:00|30746.5|30739.5|30744|30737|30766.5|30759.5|30741.5|30734.5|176
1684831200000|2023-05-23 08:40:00|30741.5|30734.5|30726.5|30719.5|30749|30742|30726.5|30719.5|229
1684831500000|2023-05-23 08:45:00|30731.5|30724.5|30734|30727|30746.5|30739.5|30726.5|30719.5|189
1684831800000|2023-05-23 08:50:00|30736.5|30729.5|30736.5|30729.5|30741.5|30734.5|30731.5|30724.5|51
1684832100000|2023-05-23 08:55:00|30734|30727|30681.5|30674.5|30736.5|30729.5|30671.5|30664.5|450
1684832400000|2023-05-23 09:00:00|30684|30677|30661.5|30654.5|30696.5|30689.5|30661.5|30654.5|414
1684832700000|2023-05-23 09:05:00|30664|30657|30656.5|30649.5|30674|30667|30656.5|30649.5|118
1684833000000|2023-05-23 09:10:00|30651.5|30644.5|30629|30622|30656.5|30649.5|30621.5|30614.5|356
1684833300000|2023-05-23 09:15:00|30631.5|30624.5|30601.5|30594.5|30631.5|30624.5|30576.5|30569.5|778
1684833600000|2023-05-23 09:20:00|30596.5|30589.5|30589|30582|30621.5|30614.5|30586.5|30579.5|408
1684833900000|2023-05-23 09:25:00|30586.5|30579.5|30621.5|30614.5|30621.5|30614.5|30586.5|30579.5|138
1684834200000|2023-05-23 09:30:00|30626.5|30619.5|30651.5|30644.5|30656.5|30649.5|30624|30617|172
1684834500000|2023-05-23 09:35:00|30649|30642|30626.5|30619.5|30654|30647|30621.5|30614.5|117
1684834800000|2023-05-23 09:40:00|30631.5|30624.5|30611.5|30604.5|30634|30627|30606.5|30599.5|91
1684835100000|2023-05-23 09:45:00|30616.5|30609.5|30616.5|30609.5|30629|30622|30611.5|30604.5|35
1684835400000|2023-05-23 09:50:00|30619|30612|30611.5|30604.5|30626.5|30619.5|30601.5|30594.5|72
1684835700000|2023-05-23 09:55:00|30614|30607|30626.5|30619.5|30636.5|30629.5|30611.5|30604.5|83
1684836000000|2023-05-23 10:00:00|30624|30617|30619|30612|30631.5|30624.5|30606.5|30599.5|64
1684836300000|2023-05-23 10:05:00|30621.5|30614.5|30656.5|30649.5|30661.5|30654.5|30619|30612|104
1684836600000|2023-05-23 10:10:00|30654|30647|30641.5|30634.5|30654|30647|30636.5|30629.5|108
1684836900000|2023-05-23 10:15:00|30644|30637|30644|30637|30661.5|30654.5|30641.5|30634.5|87
1684837200000|2023-05-23 10:20:00|30646.5|30639.5|30651.5|30644.5|30651.5|30644.5|30641.5|30634.5|33
1684837500000|2023-05-23 10:25:00|30646.5|30639.5|30656.5|30649.5|30656.5|30649.5|30636.5|30629.5|154
1684837800000|2023-05-23 10:30:00|30661.5|30654.5|30676.5|30669.5|30689|30682|30661.5|30654.5|121
1684838100000|2023-05-23 10:35:00|30679|30672|30676.5|30669.5|30686.5|30679.5|30671.5|30664.5|62
1684838400000|2023-05-23 10:40:00|30681.5|30674.5|30681.5|30674.5|30691.5|30684.5|30681.5|30674.5|69
1684838700000|2023-05-23 10:45:00|30684|30677|30671.5|30664.5|30689|30682|30666.5|30659.5|111
1684839000000|2023-05-23 10:50:00|30666.5|30659.5|30646.5|30639.5|30671.5|30664.5|30621.5|30614.5|255
1684839300000|2023-05-23 10:55:00|30651.5|30644.5|30661.5|30654.5|30666.5|30659.5|30646.5|30639.5|107
1684839600000|2023-05-23 11:00:00|30659|30652|30649|30642|30659|30652|30636.5|30629.5|203
1684839900000|2023-05-23 11:05:00|30651.5|30644.5|30649|30642|30656.5|30649.5|30646.5|30639.5|256
1684840200000|2023-05-23 11:10:00|30646.5|30639.5|30631.5|30624.5|30646.5|30639.5|30611.5|30604.5|165
1684840500000|2023-05-23 11:15:00|30629|30622|30636.5|30629.5|30641.5|30634.5|30626.5|30619.5|42
1684840800000|2023-05-23 11:20:00|30634|30627|30621.5|30614.5|30641.5|30634.5|30621.5|30614.5|50
1684841100000|2023-05-23 11:25:00|30626.5|30619.5|30641.5|30634.5|30646.5|30639.5|30626.5|30619.5|59
1684841400000|2023-05-23 11:30:00|30644|30637|30619|30612|30646.5|30639.5|30619|30612|89
1684841700000|2023-05-23 11:35:00|30621.5|30614.5|30611.5|30604.5|30626.5|30619.5|30611.5|30604.5|165
1684842000000|2023-05-23 11:40:00|30606.5|30599.5|30606.5|30599.5|30616.5|30609.5|30601.5|30594.5|115
1684842300000|2023-05-23 11:45:00|30609|30602|30576.5|30569.5|30611.5|30604.5|30576.5|30569.5|134
1684842600000|2023-05-23 11:50:00|30579|30572|30576.5|30569.5|30591.5|30584.5|30571.5|30564.5|180
1684842900000|2023-05-23 11:55:00|30574|30567|30551.5|30544.5|30596.5|30589.5|30551.5|30544.5|145
1684843200000|2023-05-23 12:00:00|30554|30547|30574|30567|30576.5|30569.5|30551.5|30544.5|110
1684843500000|2023-05-23 12:05:00|30576.5|30569.5|30581.5|30574.5|30586.5|30579.5|30571.5|30564.5|22
1684843800000|2023-05-23 12:10:00|30584|30577|30581.5|30574.5|30591.5|30584.5|30571.5|30564.5|41
1684844100000|2023-05-23 12:15:00|30586.5|30579.5|30581.5|30574.5|30586.5|30579.5|30566.5|30559.5|149
1684844400000|2023-05-23 12:20:00|30586.5|30579.5|30606.5|30599.5|30606.5|30599.5|30584|30577|195
1684844700000|2023-05-23 12:25:00|30601.5|30594.5|30611.5|30604.5|30614|30607|30596.5|30589.5|284
1684845000000|2023-05-23 12:30:00|30614|30607|30616.5|30609.5|30619|30612|30601.5|30594.5|360
1684845300000|2023-05-23 12:35:00|30621.5|30614.5|30646.5|30639.5|30651.5|30644.5|30619|30612|257
1684845600000|2023-05-23 12:40:00|30649|30642|30646.5|30639.5|30651.5|30644.5|30636.5|30629.5|124
1684845900000|2023-05-23 12:45:00|30641.5|30634.5|30636.5|30629.5|30656.5|30649.5|30636.5|30629.5|364
1684846200000|2023-05-23 12:50:00|30631.5|30624.5|30641.5|30634.5|30661.5|30654.5|30626.5|30619.5|150
1684846500000|2023-05-23 12:55:00|30644|30637|30651.5|30644.5|30654|30647|30631.5|30624.5|96
1684846800000|2023-05-23 13:00:00|30649|30642|30661.5|30654.5|30666.5|30659.5|30646.5|30639.5|181
1684847100000|2023-05-23 13:05:00|30659|30652|30651.5|30644.5|30661.5|30654.5|30641.5|30634.5|96
1684847400000|2023-05-23 13:10:00|30654|30647|30636.5|30629.5|30656.5|30649.5|30629|30622|298
1684847700000|2023-05-23 13:15:00|30634|30627|30621.5|30614.5|30636.5|30629.5|30606.5|30599.5|202
1684848000000|2023-05-23 13:20:00|30619|30612|30631.5|30624.5|30636.5|30629.5|30611.5|30604.5|162
1684848300000|2023-05-23 13:25:00|30629|30622|30644|30637|30651.5|30644.5|30629|30622|150
1684848600000|2023-05-23 13:30:00|30646.5|30639.5|30656.5|30649.5|30671.5|30664.5|30626.5|30619.5|549
1684848900000|2023-05-23 13:35:00|30654|30647|30646.5|30639.5|30661.5|30654.5|30631.5|30624.5|537
1684849200000|2023-05-23 13:40:00|30644|30637|30681.5|30674.5|30684|30677|30644|30637|228
1684849500000|2023-05-23 13:45:00|30684|30677|30726.5|30719.5|30731.5|30724.5|30681.5|30674.5|639
1684849800000|2023-05-23 13:50:00|30721.5|30714.5|30741.5|30734.5|30746.5|30739.5|30716.5|30709.5|330
1684850100000|2023-05-23 13:55:00|30739|30732|30731.5|30724.5|30746.5|30739.5|30714|30707|290
1684850400000|2023-05-23 14:00:00|30729|30722|30736.5|30729.5|30746.5|30739.5|30726.5|30719.5|300
1684850700000|2023-05-23 14:05:00|30731.5|30724.5|30741.5|30734.5|30741.5|30734.5|30719|30712|333
1684851000000|2023-05-23 14:10:00|30746.5|30739.5|30734|30727|30751.5|30744.5|30726.5|30719.5|229
1684851300000|2023-05-23 14:15:00|30736.5|30729.5|30746.5|30739.5|30751.5|30744.5|30706.5|30699.5|409
1684851600000|2023-05-23 14:20:00|30751.5|30744.5|30736.5|30729.5|30751.5|30744.5|30731.5|30724.5|187
1684851900000|2023-05-23 14:25:00|30739|30732|30781.5|30774.5|30781.5|30774.5|30736.5|30729.5|285
1684852200000|2023-05-23 14:30:00|30776.5|30769.5|30786.5|30779.5|30794|30787|30766.5|30759.5|485
1684852500000|2023-05-23 14:35:00|30791.5|30784.5|30816.5|30809.5|30816.5|30809.5|30784|30777|410
1684852800000|2023-05-23 14:40:00|30814|30807|30771.5|30764.5|30816.5|30809.5|30771.5|30764.5|724
1684853100000|2023-05-23 14:45:00|30766.5|30759.5|30771.5|30764.5|30786.5|30779.5|30741.5|30734.5|146
1684853400000|2023-05-23 14:50:00|30769|30762|30751.5|30744.5|30771.5|30764.5|30736.5|30729.5|226
1684853700000|2023-05-23 14:55:00|30749|30742|30766.5|30759.5|30766.5|30759.5|30741.5|30734.5|84
1684854000000|2023-05-23 15:00:00|30761.5|30754.5|30776.5|30769.5|30791.5|30784.5|30761.5|30754.5|141
1684854300000|2023-05-23 15:05:00|30779|30772|30796.5|30789.5|30796.5|30789.5|30776.5|30769.5|193
1684854600000|2023-05-23 15:10:00|30791.5|30784.5|30796.5|30789.5|30801.5|30794.5|30786.5|30779.5|154
1684854900000|2023-05-23 15:15:00|30801.5|30794.5|30786.5|30779.5|30806.5|30799.5|30786.5|30779.5|205
1684855200000|2023-05-23 15:20:00|30784|30777|30806.5|30799.5|30806.5|30799.5|30781.5|30774.5|314
1684855500000|2023-05-23 15:25:00|30804|30797|30811.5|30804.5|30811.5|30804.5|30801.5|30794.5|189
1684855800000|2023-05-23 15:30:00|30816.5|30809.5|30836.5|30829.5|30836.5|30829.5|30811.5|30804.5|316
1684856100000|2023-05-23 15:35:00|30831.5|30824.5|30836.5|30829.5|30841.5|30834.5|30821.5|30814.5|203
1684856400000|2023-05-23 15:40:00|30841.5|30834.5|30861.5|30854.5|30866.5|30859.5|30841.5|30834.5|338
1684856700000|2023-05-23 15:45:00|30864|30857|30861.5|30854.5|30866.5|30859.5|30849|30842|214
1684857000000|2023-05-23 15:50:00|30864|30857|30876.5|30869.5|30876.5|30869.5|30856.5|30849.5|189
1684857300000|2023-05-23 15:55:00|30874|30867|30891.5|30884.5|30906.5|30899.5|30871.5|30864.5|444
1684857600000|2023-05-23 16:00:00|30894|30887|30901.5|30894.5|30906.5|30899.5|30891.5|30884.5|168
1684857900000|2023-05-23 16:05:00|30906.5|30899.5|30871.5|30864.5|30911.5|30904.5|30871.5|30864.5|133
1684858200000|2023-05-23 16:10:00|30866.5|30859.5|30871.5|30864.5|30871.5|30864.5|30856.5|30849.5|125
1684858500000|2023-05-23 16:15:00|30869|30862|30851.5|30844.5|30869|30862|30846.5|30839.5|177
1684858800000|2023-05-23 16:20:00|30854|30847|30866.5|30859.5|30871.5|30864.5|30851.5|30844.5|194
1684859100000|2023-05-23 16:25:00|30864|30857|30861.5|30854.5|30866.5|30859.5|30856.5|30849.5|158
1684859400000|2023-05-23 16:30:00|30856.5|30849.5|30836.5|30829.5|30866.5|30859.5|30836.5|30829.5|137
1684859700000|2023-05-23 16:35:00|30839|30832|30801.5|30794.5|30841.5|30834.5|30786.5|30779.5|521
1684860000000|2023-05-23 16:40:00|30799|30792|30774|30767|30806.5|30799.5|30771.5|30764.5|229
1684860300000|2023-05-23 16:45:00|30771.5|30764.5|30781.5|30774.5|30791.5|30784.5|30764|30757|224
1684860600000|2023-05-23 16:50:00|30779|30772|30796.5|30789.5|30796.5|30789.5|30774|30767|135
1684860900000|2023-05-23 16:55:00|30791.5|30784.5|30796.5|30789.5|30811.5|30804.5|30791.5|30784.5|220
1684861200000|2023-05-23 17:00:00|30799|30792|30769|30762|30806.5|30799.5|30769|30762|213
1684861500000|2023-05-23 17:05:00|30766.5|30759.5|30796.5|30789.5|30806.5|30799.5|30766.5|30759.5|243
1684861800000|2023-05-23 17:10:00|30801.5|30794.5|30811.5|30804.5|30811.5|30804.5|30799|30792|80
1684862100000|2023-05-23 17:15:00|30809|30802|30811.5|30804.5|30821.5|30814.5|30801.5|30794.5|138
1684862400000|2023-05-23 17:20:00|30814|30807|30816.5|30809.5|30816.5|30809.5|30801.5|30794.5|82
1684862700000|2023-05-23 17:25:00|30814|30807|30736.5|30729.5|30816.5|30809.5|30731.5|30724.5|225
1684863000000|2023-05-23 17:30:00|30734|30727|30716.5|30709.5|30736.5|30729.5|30716.5|30709.5|276
1684863300000|2023-05-23 17:35:00|30721.5|30714.5|30736.5|30729.5|30736.5|30729.5|30716.5|30709.5|118
1684863600000|2023-05-23 17:40:00|30734|30727|30771.5|30764.5|30771.5|30764.5|30734|30727|143
1684863900000|2023-05-23 17:45:00|30779|30772|30761.5|30754.5|30781.5|30774.5|30761.5|30754.5|135
1684864200000|2023-05-23 17:50:00|30764|30757|30771.5|30764.5|30771.5|30764.5|30751.5|30744.5|67
1684864500000|2023-05-23 17:55:00|30769|30762|30761.5|30754.5|30771.5|30764.5|30756.5|30749.5|152
1684864800000|2023-05-23 18:00:00|30764|30757|30781.5|30774.5|30786.5|30779.5|30756.5|30749.5|250
1684865100000|2023-05-23 18:05:00|30786.5|30779.5|30786.5|30779.5|30801.5|30794.5|30779|30772|189
1684865400000|2023-05-23 18:10:00|30789|30782|30756.5|30749.5|30789|30782|30746.5|30739.5|191
1684865700000|2023-05-23 18:15:00|30754|30747|30741.5|30734.5|30766.5|30759.5|30731.5|30724.5|215
1684866000000|2023-05-23 18:20:00|30736.5|30729.5|30691.5|30684.5|30741.5|30734.5|30691.5|30684.5|306
1684866300000|2023-05-23 18:25:00|30689|30682|30709|30702|30721.5|30714.5|30676.5|30669.5|255
1684866600000|2023-05-23 18:30:00|30706.5|30699.5|30716.5|30709.5|30736.5|30729.5|30706.5|30699.5|169
1684866900000|2023-05-23 18:35:00|30721.5|30714.5|30701.5|30694.5|30724|30717|30689|30682|90
1684867200000|2023-05-23 18:40:00|30699|30692|30699|30692|30701.5|30694.5|30681.5|30674.5|87
1684867500000|2023-05-23 18:45:00|30696.5|30689.5|30701.5|30694.5|30711.5|30704.5|30686.5|30679.5|192
1684867800000|2023-05-23 18:50:00|30704|30697|30731.5|30724.5|30731.5|30724.5|30701.5|30694.5|223
1684868100000|2023-05-23 18:55:00|30729|30722|30726.5|30719.5|30736.5|30729.5|30721.5|30714.5|123
1684868400000|2023-05-23 19:00:00|30731.5|30724.5|30731.5|30724.5|30736.5|30729.5|30716.5|30709.5|300
1684868700000|2023-05-23 19:05:00|30729|30722|30739|30732|30741.5|30734.5|30721.5|30714.5|150
1684869000000|2023-05-23 19:10:00|30736.5|30729.5|30761.5|30754.5|30761.5|30754.5|30736.5|30729.5|66
1684869300000|2023-05-23 19:15:00|30766.5|30759.5|30711.5|30704.5|30766.5|30759.5|30706.5|30699.5|151
1684869600000|2023-05-23 19:20:00|30709|30702|30736.5|30729.5|30739|30732|30706.5|30699.5|170
1684869900000|2023-05-23 19:25:00|30739|30732|30739|30732|30744|30737|30724|30717|162
1684870200000|2023-05-23 19:30:00|30741.5|30734.5|30741.5|30734.5|30741.5|30734.5|30731.5|30724.5|107
1684870500000|2023-05-23 19:35:00|30744|30737|30731.5|30724.5|30746.5|30739.5|30726.5|30719.5|193
1684870800000|2023-05-23 19:40:00|30726.5|30719.5|30726.5|30719.5|30731.5|30724.5|30716.5|30709.5|287
1684871100000|2023-05-23 19:45:00|30729|30722|30726.5|30719.5|30731.5|30724.5|30711.5|30704.5|235
1684871400000|2023-05-23 19:50:00|30724|30717|30694|30687|30731.5|30724.5|30691.5|30684.5|259
1684871700000|2023-05-23 19:55:00|30696.5|30689.5|30684|30677|30701.5|30694.5|30676.5|30669.5|551
1684872000000|2023-05-23 20:00:00|30686.5|30679.5|30696.5|30689.5|30701.5|30694.5|30681.5|30674.5|117
1684872300000|2023-05-23 20:05:00|30691.5|30684.5|30691.5|30684.5|30691.5|30684.5|30676.5|30669.5|24
1684872600000|2023-05-23 20:10:00|30689|30682|30681.5|30674.5|30696.5|30689.5|30681.5|30674.5|32
1684872900000|2023-05-23 20:15:00|30676.5|30669.5|30676.5|30669.5|30681.5|30674.5|30671.5|30664.5|12
1684873200000|2023-05-23 20:20:00|30681.5|30674.5|30681.5|30674.5|30681.5|30674.5|30679|30672|6
1684873500000|2023-05-23 20:25:00|30679|30672|30686.5|30679.5|30686.5|30679.5|30679|30672|9
1684873800000|2023-05-23 20:30:00|30691.5|30684.5|30686.5|30679.5|30691.5|30684.5|30681.5|30674.5|39
1684874100000|2023-05-23 20:35:00|30691.5|30684.5|30694|30687|30696.5|30689.5|30686.5|30679.5|9
1684874400000|2023-05-23 20:40:00|30696.5|30689.5|30686.5|30679.5|30696.5|30689.5|30686.5|30679.5|7
1684874700000|2023-05-23 20:45:00|30689|30682|30686.5|30679.5|30689|30682|30686.5|30679.5|1
1684875000000|2023-05-23 20:50:00|30681.5|30674.5|30681.5|30674.5|30681.5|30674.5|30676.5|30669.5|42
1684875300000|2023-05-23 20:55:00|30676.5|30669.5|30683|30668|30685.5|30674.5|30671.5|30663|50
1684875600000|2023-05-23 21:00:00|30685.5|30670.5|30703|30688|30705.5|30690.5|30685.5|30670.5|4
1684876200000|2023-05-23 21:10:00|30700.5|30685.5|30713.9|30683.9|30713.9|30688|30700.5|30679.5|22962
1684876500000|2023-05-23 21:15:00|30714.1|30684.1|30712.9|30682.9|30716|30686|30711.5|30681.5|0
1684876800000|2023-05-23 21:20:00|30713|30683|30713.1|30683.1|30713.9|30683.9|30709.9|30679.9|0
1684877100000|2023-05-23 21:25:00|30713.3|30683.3|30710.7|30680.7|30713.7|30683.7|30710.7|30680.7|0
1684877400000|2023-05-23 21:30:00|30710.5|30680.5|30708.9|30678.9|30710.5|30680.5|30706.5|30676.5|0
1684877700000|2023-05-23 21:35:00|30708.8|30678.8|30709.6|30679.6|30709.6|30679.6|30708.3|30678.3|0
1684878000000|2023-05-23 21:40:00|30708.3|30678.3|30708.3|30678.3|30708.3|30678.3|30708.3|30678.3|0
1684878300000|2023-05-23 21:45:00|30707.3|30677.3|30708.1|30678.1|30709.1|30679.1|30707.3|30677.3|0
1684878600000|2023-05-23 21:50:00|30706.9|30676.9|30705.3|30675.3|30708|30678|30705|30675|0
1684878900000|2023-05-23 21:55:00|30705.9|30675.9|30705.8|30675.8|30705.9|30675.9|30705.6|30675.6|0
1684879200000|2023-05-23 22:00:00|30700.5|30670.5|30713|30698|30715.5|30700.5|30688|30670.5|26
1684879500000|2023-05-23 22:05:00|30715.5|30700.5|30723|30708|30725.5|30710.5|30713|30698|51
1684879800000|2023-05-23 22:10:00|30725.5|30710.5|30723|30708|30735.5|30720.5|30723|30708|24
1684880100000|2023-05-23 22:15:00|30720.5|30705.5|30723|30708|30723|30708|30718|30703|1
1684880400000|2023-05-23 22:20:00|30725.5|30710.5|30723|30708|30728|30713|30723|30708|0
1684881300000|2023-05-23 22:35:00|||||||||1
1684881900000|2023-05-23 22:45:00|||||||||1
1684882200000|2023-05-23 22:50:00|30725.5|30710.5|30725.5|30710.5|30725.5|30710.5|30725.5|30710.5|3
1684882500000|2023-05-23 22:55:00|30730.5|30715.5|30730.5|30715.5|30730.5|30715.5|30730.5|30715.5|7
1684882800000|2023-05-23 23:00:00|30725.5|30710.5|30718|30703|30725.5|30710.5|30718|30703|26
1684883100000|2023-05-23 23:05:00|30710.5|30695.5|30713|30698|30713|30698|30705.5|30690.5|27
1684883700000|2023-05-23 23:15:00|30710.5|30695.5|30730.5|30715.5|30735.5|30720.5|30710.5|30695.5|123
1684884000000|2023-05-23 23:20:00|30725.5|30710.5|30728|30713|30728|30713|30720.5|30705.5|7
1684884300000|2023-05-23 23:25:00|30730.5|30715.5|30735.5|30720.5|30740.5|30725.5|30725.5|30710.5|44
1684884600000|2023-05-23 23:30:00|30740.5|30725.5|30729|30722|30740.5|30725.5|30711.5|30704.5|24388
1684884900000|2023-05-23 23:35:00|30726.5|30719.5|30711.5|30704.5|30726.5|30719.5|30701.5|30694.5|116
1684885200000|2023-05-23 23:40:00|30709|30702|30716.5|30709.5|30719|30712|30706.5|30699.5|100
1684885500000|2023-05-23 23:45:00|30721.5|30714.5|30781.5|30774.5|30786.5|30779.5|30711.5|30704.5|361
1684885800000|2023-05-23 23:50:00|30779|30772|30776.5|30769.5|30796.5|30789.5|30769|30762|437
1684886100000|2023-05-23 23:55:00|30774|30767|30791.5|30784.5|30801.5|30794.5|30771.5|30764.5|609
1684886400000|2023-05-24 00:00:00|30796.5|30789.5|30751.5|30744.5|30819|30812|30726.5|30719.5|1618
1684886700000|2023-05-24 00:05:00|30746.5|30739.5|30746.5|30739.5|30791.5|30784.5|30721.5|30714.5|741
1684887000000|2023-05-24 00:10:00|30744|30737|30776.5|30769.5|30791.5|30784.5|30731.5|30724.5|524
1684887300000|2023-05-24 00:15:00|30771.5|30764.5|30806.5|30799.5|30811.5|30804.5|30766.5|30759.5|519
1684887600000|2023-05-24 00:20:00|30801.5|30794.5|30831.5|30824.5|30864|30857|30801.5|30794.5|865
1684887900000|2023-05-24 00:25:00|30834|30827|30821.5|30814.5|30839|30832|30801.5|30794.5|738
1684888200000|2023-05-24 00:30:00|30816.5|30809.5|30831.5|30824.5|30851.5|30844.5|30801.5|30794.5|640
1684888500000|2023-05-24 00:35:00|30829|30822|30851.5|30844.5|30851.5|30844.5|30814|30807|318
1684888800000|2023-05-24 00:40:00|30849|30842|30839|30832|30849|30842|30831.5|30824.5|183
1684889100000|2023-05-24 00:45:00|30836.5|30829.5|30821.5|30814.5|30841.5|30834.5|30811.5|30804.5|215
1684889400000|2023-05-24 00:50:00|30826.5|30819.5|30821.5|30814.5|30829|30822|30781.5|30774.5|446
1684889700000|2023-05-24 00:55:00|30816.5|30809.5|30809|30802|30831.5|30824.5|30806.5|30799.5|268
1684890000000|2023-05-24 01:00:00|30806.5|30799.5|30801.5|30794.5|30826.5|30819.5|30791.5|30784.5|338
1684890300000|2023-05-24 01:05:00|30796.5|30789.5|30741.5|30734.5|30801.5|30794.5|30731.5|30724.5|396
1684890600000|2023-05-24 01:10:00|30746.5|30739.5|30721.5|30714.5|30766.5|30759.5|30719|30712|402
1684890900000|2023-05-24 01:15:00|30724|30717|30726.5|30719.5|30736.5|30729.5|30689|30682|506
1684891200000|2023-05-24 01:20:00|30729|30722|30731.5|30724.5|30734|30727|30711.5|30704.5|261
1684891500000|2023-05-24 01:25:00|30729|30722|30751.5|30744.5|30761.5|30754.5|30726.5|30719.5|369
1684891800000|2023-05-24 01:30:00|30749|30742|30721.5|30714.5|30749|30742|30701.5|30694.5|337
1684892100000|2023-05-24 01:35:00|30719|30712|30711.5|30704.5|30731.5|30724.5|30699|30692|236
1684892400000|2023-05-24 01:40:00|30714|30707|30671.5|30664.5|30716.5|30709.5|30661.5|30654.5|401
1684892700000|2023-05-24 01:45:00|30666.5|30659.5|30646.4|30639.4|30666.5|30659.5|30621.5|30614.5|554
1684893000000|2023-05-24 01:50:00|30648.9|30641.9|30656.4|30649.4|30666.4|30659.4|30636.4|30629.4|217
1684893300000|2023-05-24 01:55:00|30651.4|30644.4|30636.4|30629.4|30661.4|30654.4|30631.4|30624.4|194
1684893600000|2023-05-24 02:00:00|30633.9|30626.9|30626.4|30619.4|30636.4|30629.4|30616.4|30609.4|253
1684893900000|2023-05-24 02:05:00|30623.9|30616.9|30646.4|30639.4|30656.4|30649.4|30618.9|30611.9|222
1684894200000|2023-05-24 02:10:00|30641.4|30634.4|30621.4|30614.4|30646.4|30639.4|30611.4|30604.4|101
1684894500000|2023-05-24 02:15:00|30616.4|30609.4|30656.4|30649.4|30661.4|30654.4|30598.9|30591.9|333
1684894800000|2023-05-24 02:20:00|30653.9|30646.9|30646.4|30639.4|30661.4|30654.4|30631.4|30624.4|168
1684895100000|2023-05-24 02:25:00|30643.9|30636.9|30626.4|30619.4|30656.4|30649.4|30626.4|30619.4|158
1684895400000|2023-05-24 02:30:00|30623.9|30616.9|30636.4|30629.4|30638.9|30631.9|30616.4|30609.4|91
1684895700000|2023-05-24 02:35:00|30638.9|30631.9|30651.4|30644.4|30661.4|30654.4|30636.4|30629.4|134
1684896000000|2023-05-24 02:40:00|30648.9|30641.9|30641.4|30634.4|30651.4|30644.4|30636.4|30629.4|79
1684896300000|2023-05-24 02:45:00|30646.4|30639.4|30651.4|30644.4|30658.9|30651.9|30638.9|30631.9|145
1684896600000|2023-05-24 02:50:00|30648.9|30641.9|30636.4|30629.4|30651.4|30644.4|30636.4|30629.4|69
1684896900000|2023-05-24 02:55:00|30638.9|30631.9|30636.4|30629.4|30646.4|30639.4|30631.4|30624.4|65
1684897200000|2023-05-24 03:00:00|30633.9|30626.9|30646.4|30639.4|30651.4|30644.4|30633.9|30626.9|53
1684897500000|2023-05-24 03:05:00|30643.9|30636.9|30646.4|30639.4|30651.4|30644.4|30641.4|30634.4|83
1684897800000|2023-05-24 03:10:00|30648.9|30641.9|30666.4|30659.4|30668.9|30661.9|30646.4|30639.4|82
1684898100000|2023-05-24 03:15:00|30668.9|30661.9|30676.4|30669.4|30676.4|30669.4|30661.4|30654.4|137
1684898400000|2023-05-24 03:20:00|30673.9|30666.9|30648.9|30641.9|30673.9|30666.9|30646.4|30639.4|95
1684898700000|2023-05-24 03:25:00|30646.4|30639.4|30631.4|30624.4|30651.4|30644.4|30621.4|30614.4|224
1684899000000|2023-05-24 03:30:00|30628.9|30621.9|30618.9|30611.9|30631.4|30624.4|30571.4|30564.4|799
1684899300000|2023-05-24 03:35:00|30616.4|30609.4|30641.4|30634.4|30641.4|30634.4|30616.4|30609.4|146
1684899600000|2023-05-24 03:40:00|30638.9|30631.9|30666.4|30659.4|30666.4|30659.4|30636.4|30629.4|278
1684899900000|2023-05-24 03:45:00|30671.4|30664.4|30703.9|30696.9|30706.4|30699.4|30666.4|30659.4|534
1684900200000|2023-05-24 03:50:00|30706.4|30699.4|30706.4|30699.4|30706.4|30699.4|30691.4|30684.4|298
1684900500000|2023-05-24 03:55:00|30708.9|30701.9|30706.4|30699.4|30711.4|30704.4|30691.4|30684.4|210
1684900800000|2023-05-24 04:00:00|30711.4|30704.4|30716.4|30709.4|30721.4|30714.4|30706.4|30699.4|237
1684901100000|2023-05-24 04:05:00|30711.4|30704.4|30711.4|30704.4|30716.4|30709.4|30691.4|30684.4|255
1684901400000|2023-05-24 04:10:00|30713.9|30706.9|30716.4|30709.4|30718.9|30711.9|30703.9|30696.9|175
1684901700000|2023-05-24 04:15:00|30721.4|30714.4|30751.4|30744.4|30771.4|30764.4|30721.4|30714.4|775
1684902000000|2023-05-24 04:20:00|30748.9|30741.9|30736.4|30729.4|30756.4|30749.4|30736.4|30729.4|115
1684902300000|2023-05-24 04:25:00|30728.9|30721.9|30736.4|30729.4|30746.4|30739.4|30728.9|30721.9|106
1684902600000|2023-05-24 04:30:00|30733.9|30726.9|30751.4|30744.4|30756.4|30749.4|30731.4|30724.4|175
1684902900000|2023-05-24 04:35:00|30746.4|30739.4|30741.4|30734.4|30751.4|30744.4|30736.4|30729.4|103
1684903200000|2023-05-24 04:40:00|30743.9|30736.9|30746.4|30739.4|30746.4|30739.4|30726.4|30719.4|228
1684903500000|2023-05-24 04:45:00|30741.4|30734.4|30761.4|30754.4|30766.4|30759.4|30741.4|30734.4|233
1684903800000|2023-05-24 04:50:00|30758.9|30751.9|30756.4|30749.4|30761.4|30754.4|30756.4|30749.4|111
1684904100000|2023-05-24 04:55:00|30761.4|30754.4|30771.4|30764.4|30771.4|30764.4|30756.4|30749.4|142
1684904400000|2023-05-24 05:00:00|30781.4|30774.4|30796.4|30789.4|30796.4|30789.4|30771.4|30764.4|486
1684904700000|2023-05-24 05:05:00|30801.4|30794.4|30786.4|30779.4|30801.4|30794.4|30786.4|30779.4|161
1684905000000|2023-05-24 05:10:00|30783.9|30776.9|30801.4|30794.4|30801.4|30794.4|30783.9|30776.9|104
1684905300000|2023-05-24 05:15:00|30796.4|30789.4|30786.4|30779.4|30796.4|30789.4|30778.9|30771.9|165
1684905600000|2023-05-24 05:20:00|30796.4|30789.4|30806.4|30799.4|30806.4|30799.4|30791.4|30784.4|281
1684905900000|2023-05-24 05:25:00|30803.9|30796.9|30796.4|30789.4|30806.4|30799.4|30793.9|30786.9|171
1684906200000|2023-05-24 05:30:00|30801.4|30794.4|30801.4|30794.4|30801.4|30794.4|30781.4|30774.4|211
1684906500000|2023-05-24 05:35:00|30796.4|30789.4|30766.4|30759.4|30796.4|30789.4|30761.4|30754.4|524
1684906800000|2023-05-24 05:40:00|30768.9|30761.9|30761.4|30754.4|30771.4|30764.4|30756.4|30749.4|246
1684907100000|2023-05-24 05:45:00|30758.9|30751.9|30736.4|30729.4|30761.4|30754.4|30736.4|30729.4|424
1684907400000|2023-05-24 05:50:00|30741.4|30734.4|30716.4|30709.4|30741.4|30734.4|30711.4|30704.4|363
1684907700000|2023-05-24 05:55:00|30721.4|30714.4|30701.4|30694.4|30721.4|30714.4|30696.4|30689.4|824
1684908000000|2023-05-24 06:00:00|30696.4|30689.4|30671.4|30664.4|30696.4|30689.4|30671.4|30664.4|1026
1684908300000|2023-05-24 06:05:00|30668.9|30661.9|30676.4|30669.4|30691.4|30684.4|30668.9|30661.9|712
1684908600000|2023-05-24 06:10:00|30671.4|30664.4|30611.4|30604.4|30676.4|30669.4|30606.4|30599.4|1216
1684908900000|2023-05-24 06:15:00|30616.4|30609.4|30631.4|30624.4|30631.4|30624.4|30606.4|30599.4|789
1684909200000|2023-05-24 06:20:00|30626.4|30619.4|30616.4|30609.4|30641.4|30634.4|30611.4|30604.4|164
1684909500000|2023-05-24 06:25:00|30621.4|30614.4|30626.4|30619.4|30631.4|30624.4|30613.9|30606.9|149
1684909800000|2023-05-24 06:30:00|30628.9|30621.9|30621.4|30614.4|30636.4|30629.4|30621.4|30614.4|87
1684910100000|2023-05-24 06:35:00|30626.4|30619.4|30626.4|30619.4|30631.4|30624.4|30621.4|30614.4|56
1684910400000|2023-05-24 06:40:00|30631.4|30624.4|30626.4|30619.4|30631.4|30624.4|30626.4|30619.4|130
1684910700000|2023-05-24 06:45:00|30628.9|30621.9|30621.4|30614.4|30631.4|30624.4|30621.4|30614.4|43
1684911000000|2023-05-24 06:50:00|30623.9|30616.9|30626.4|30619.4|30626.4|30619.4|30621.4|30614.4|16
1684911300000|2023-05-24 06:55:00|30628.9|30621.9|30628.9|30621.9|30631.4|30624.4|30623.9|30616.9|79
1684911600000|2023-05-24 07:00:00|30626.4|30619.4|30601.4|30594.4|30626.4|30619.4|30593.9|30586.9|386
1684911900000|2023-05-24 07:05:00|30598.9|30591.9|30596.4|30589.4|30606.4|30599.4|30591.4|30584.4|132
1684912200000|2023-05-24 07:10:00|30598.9|30591.9|30606.4|30599.4|30621.4|30614.4|30598.9|30591.9|299
1684912500000|2023-05-24 07:15:00|30601.4|30594.4|30566.4|30559.4|30601.4|30594.4|30561.4|30554.4|230
1684912800000|2023-05-24 07:20:00|30568.9|30561.9|30558.9|30551.9|30576.4|30569.4|30546.4|30539.4|244
1684913100000|2023-05-24 07:25:00|30556.4|30549.4|30561.4|30554.4|30581.4|30574.4|30556.4|30549.4|196
1684913400000|2023-05-24 07:30:00|30558.9|30551.9|30581.4|30574.4|30588.9|30581.9|30536.4|30529.4|577
1684913700000|2023-05-24 07:35:00|30578.9|30571.9|30576.4|30569.4|30596.4|30589.4|30571.4|30564.4|211
1684914000000|2023-05-24 07:40:00|30573.9|30566.9|30546.4|30539.4|30576.4|30569.4|30541.4|30534.4|180
1684914300000|2023-05-24 07:45:00|30548.9|30541.9|30576.4|30569.4|30576.4|30569.4|30546.4|30539.4|126
1684914600000|2023-05-24 07:50:00|30578.9|30571.9|30586.4|30579.4|30586.4|30579.4|30566.4|30559.4|192
1684914900000|2023-05-24 07:55:00|30591.4|30584.4|30591.4|30584.4|30601.4|30594.4|30586.4|30579.4|149
1684915200000|2023-05-24 08:00:00|30596.4|30589.4|30606.4|30599.4|30608.9|30601.9|30571.4|30564.4|213
1684915500000|2023-05-24 08:05:00|30608.9|30601.9|30621.4|30614.4|30643.9|30636.9|30608.9|30601.9|676
1684915800000|2023-05-24 08:10:00|30618.9|30611.9|30601.4|30594.4|30623.9|30616.9|30596.4|30589.4|254
1684916100000|2023-05-24 08:15:00|30603.9|30596.9|30586.4|30579.4|30606.4|30599.4|30586.4|30579.4|229
1684916400000|2023-05-24 08:20:00|30591.4|30584.4|30591.4|30584.4|30596.4|30589.4|30581.4|30574.4|123
1684916700000|2023-05-24 08:25:00|30588.9|30581.9|30596.4|30589.4|30596.4|30589.4|30581.4|30574.4|69
1684917000000|2023-05-24 08:30:00|30593.9|30586.9|30601.4|30594.4|30606.4|30599.4|30586.4|30579.4|122
1684917300000|2023-05-24 08:35:00|30596.4|30589.4|30611.4|30604.4|30616.4|30609.4|30593.9|30586.9|150
1684917600000|2023-05-24 08:40:00|30608.9|30601.9|30626.4|30619.4|30631.4|30624.4|30606.4|30599.4|143
1684917900000|2023-05-24 08:45:00|30628.9|30621.9|30626.4|30619.4|30651.4|30644.4|30626.4|30619.4|114
1684918200000|2023-05-24 08:50:00|30628.9|30621.9|30646.4|30639.4|30656.4|30649.4|30628.9|30621.9|116
1684918500000|2023-05-24 08:55:00|30651.4|30644.4|30661.4|30654.4|30661.4|30654.4|30646.4|30639.4|70
1684918800000|2023-05-24 09:00:00|30658.9|30651.9|30646.4|30639.4|30663.9|30656.9|30641.4|30634.4|212
1684919100000|2023-05-24 09:05:00|30648.9|30641.9|30613.9|30606.9|30651.4|30644.4|30611.4|30604.4|238
1684919400000|2023-05-24 09:10:00|30616.4|30609.4|30611.4|30604.4|30626.4|30619.4|30608.9|30601.9|262
1684919700000|2023-05-24 09:15:00|30608.9|30601.9|30596.4|30589.4|30611.4|30604.4|30581.4|30574.4|115
1684920000000|2023-05-24 09:20:00|30598.9|30591.9|30586.4|30579.4|30606.4|30599.4|30576.4|30569.4|114
1684920300000|2023-05-24 09:25:00|30588.9|30581.9|30581.4|30574.4|30591.4|30584.4|30571.4|30564.4|103
1684920600000|2023-05-24 09:30:00|30583.9|30576.9|30578.9|30571.9|30586.4|30579.4|30566.4|30559.4|60
1684920900000|2023-05-24 09:35:00|30581.4|30574.4|30566.4|30559.4|30591.4|30584.4|30561.4|30554.4|63
1684921200000|2023-05-24 09:40:00|30568.9|30561.9|30576.4|30569.4|30581.4|30574.4|30566.4|30559.4|123
1684921500000|2023-05-24 09:45:00|30578.9|30571.9|30571.4|30564.4|30586.4|30579.4|30566.4|30559.4|120
1684921800000|2023-05-24 09:50:00|30568.9|30561.9|30566.4|30559.4|30571.4|30564.4|30561.4|30554.4|90
1684922100000|2023-05-24 09:55:00|30561.4|30554.4|30551.4|30544.4|30571.4|30564.4|30551.4|30544.4|137
1684922400000|2023-05-24 10:00:00|30553.9|30546.9|30573.9|30566.9|30576.4|30569.4|30551.4|30544.4|275
1684922700000|2023-05-24 10:05:00|30576.4|30569.4|30546.4|30539.4|30576.4|30569.4|30546.4|30539.4|80
1684923000000|2023-05-24 10:10:00|30541.4|30534.4|30526.4|30519.4|30543.9|30536.9|30521.4|30514.4|162
1684923300000|2023-05-24 10:15:00|30523.9|30516.9|30521.4|30514.4|30526.4|30519.4|30506.4|30499.4|199
1684923600000|2023-05-24 10:20:00|30518.9|30511.9|30508.9|30501.9|30518.9|30511.9|30501.4|30494.4|170
1684923900000|2023-05-24 10:25:00|30511.4|30504.4|30506.4|30499.4|30516.4|30509.4|30501.4|30494.4|102
1684924200000|2023-05-24 10:30:00|30503.9|30496.9|30496.4|30489.4|30511.4|30504.4|30491.4|30484.4|58
1684924500000|2023-05-24 10:35:00|30493.9|30486.9|30488.9|30481.9|30498.9|30491.9|30486.4|30479.4|116
1684924800000|2023-05-24 10:40:00|30491.4|30484.4|30491.4|30484.4|30496.4|30489.4|30473.9|30466.9|250
1684925100000|2023-05-24 10:45:00|30493.9|30486.9|30486.4|30479.4|30496.4|30489.4|30486.4|30479.4|56
1684925400000|2023-05-24 10:50:00|30483.9|30476.9|30511.4|30504.4|30511.4|30504.4|30471.4|30464.4|183
1684925700000|2023-05-24 10:55:00|30508.9|30501.9|30511.4|30504.4|30516.4|30509.4|30503.9|30496.9|110
1684926000000|2023-05-24 11:00:00|30513.9|30506.9|30511.4|30504.4|30526.4|30519.4|30501.4|30494.4|176
1684926300000|2023-05-24 11:05:00|30508.9|30501.9|30511.4|30504.4|30523.9|30516.9|30506.4|30499.4|81
1684926600000|2023-05-24 11:10:00|30513.9|30506.9|30506.4|30499.4|30513.9|30506.9|30496.4|30489.4|74
1684926900000|2023-05-24 11:15:00|30508.9|30501.9|30531.4|30524.4|30538.9|30531.9|30506.4|30499.4|137
1684927200000|2023-05-24 11:20:00|30526.4|30519.4|30516.4|30509.4|30531.4|30524.4|30516.4|30509.4|117
1684927500000|2023-05-24 11:25:00|30518.9|30511.9|30511.4|30504.4|30521.4|30514.4|30506.4|30499.4|96
1684927800000|2023-05-24 11:30:00|30506.4|30499.4|30498.9|30491.9|30516.4|30509.4|30496.4|30489.4|142
1684928100000|2023-05-24 11:35:00|30501.4|30494.4|30501.4|30494.4|30511.4|30504.4|30501.4|30494.4|108
1684928400000|2023-05-24 11:40:00|30503.9|30496.9|30496.4|30489.4|30506.4|30499.4|30491.4|30484.4|96
1684928700000|2023-05-24 11:45:00|30493.9|30486.9|30488.9|30481.9|30496.4|30489.4|30486.4|30479.4|97
1684929000000|2023-05-24 11:50:00|30486.4|30479.4|30471.4|30464.4|30496.4|30489.4|30471.4|30464.4|55
1684929300000|2023-05-24 11:55:00|30473.9|30466.9|30481.4|30474.4|30488.9|30481.9|30471.4|30464.4|61
1684929600000|2023-05-24 12:00:00|30486.4|30479.4|30481.4|30474.4|30491.4|30484.4|30466.4|30459.4|92
1684929900000|2023-05-24 12:05:00|30483.9|30476.9|30506.4|30499.4|30511.4|30504.4|30481.4|30474.4|103
1684930200000|2023-05-24 12:10:00|30508.9|30501.9|30506.4|30499.4|30516.4|30509.4|30506.4|30499.4|72
1684930500000|2023-05-24 12:15:00|30508.9|30501.9|30508.9|30501.9|30511.4|30504.4|30501.4|30494.4|33
1684930800000|2023-05-24 12:20:00|30506.4|30499.4|30526.4|30519.4|30526.4|30519.4|30506.4|30499.4|137
1684931100000|2023-05-24 12:25:00|30523.9|30516.9|30506.4|30499.4|30528.9|30521.9|30503.9|30496.9|48
1684931400000|2023-05-24 12:30:00|30501.4|30494.4|30498.9|30491.9|30501.4|30494.4|30491.4|30484.4|117
1684931700000|2023-05-24 12:35:00|30496.4|30489.4|30501.4|30494.4|30506.4|30499.4|30496.4|30489.4|81
1684932000000|2023-05-24 12:40:00|30498.9|30491.9|30496.4|30489.4|30501.4|30494.4|30493.9|30486.9|28
1684932300000|2023-05-24 12:45:00|30491.4|30484.4|30491.4|30484.4|30501.4|30494.4|30481.4|30474.4|75
1684932600000|2023-05-24 12:50:00|30493.9|30486.9|30486.4|30479.4|30496.4|30489.4|30483.9|30476.9|85
1684932900000|2023-05-24 12:55:00|30483.9|30476.9|30473.9|30466.9|30486.4|30479.4|30471.4|30464.4|40
1684933200000|2023-05-24 13:00:00|30476.4|30469.4|30461.4|30454.4|30481.4|30474.4|30456.4|30449.4|91
1684933500000|2023-05-24 13:05:00|30458.9|30451.9|30471.4|30464.4|30481.4|30474.4|30458.9|30451.9|127
1684933800000|2023-05-24 13:10:00|30473.9|30466.9|30481.4|30474.4|30491.4|30484.4|30471.4|30464.4|113
1684934100000|2023-05-24 13:15:00|30483.9|30476.9|30458.9|30451.9|30483.9|30476.9|30456.4|30449.4|143
1684934400000|2023-05-24 13:20:00|30456.4|30449.4|30471.4|30464.4|30476.4|30469.4|30456.4|30449.4|52
1684934700000|2023-05-24 13:25:00|30468.9|30461.9|30476.4|30469.4|30486.4|30479.4|30466.4|30459.4|63
1684935000000|2023-05-24 13:30:00|30478.9|30471.9|30471.4|30464.4|30481.4|30474.4|30441.4|30434.4|415
1684935300000|2023-05-24 13:35:00|30476.4|30469.4|30441.4|30434.4|30476.4|30469.4|30438.9|30431.9|316
1684935600000|2023-05-24 13:40:00|30446.4|30439.4|30441.4|30434.4|30456.4|30449.4|30438.9|30431.9|257
1684935900000|2023-05-24 13:45:00|30438.9|30431.9|30426.4|30419.4|30456.4|30449.4|30421.4|30414.4|264
1684936200000|2023-05-24 13:50:00|30431.4|30424.4|30411.4|30404.4|30441.4|30434.4|30408.9|30401.9|200
1684936500000|2023-05-24 13:55:00|30416.4|30409.4|30448.9|30441.9|30461.4|30454.4|30411.4|30404.4|250
1684936800000|2023-05-24 14:00:00|30446.4|30439.4|30438.9|30431.9|30476.4|30469.4|30436.4|30429.4|248
1684937100000|2023-05-24 14:05:00|30436.4|30429.4|30416.4|30409.4|30436.4|30429.4|30413.9|30406.9|262
1684937400000|2023-05-24 14:10:00|30418.9|30411.9|30431.4|30424.4|30438.9|30431.9|30418.9|30411.9|337
1684937700000|2023-05-24 14:15:00|30433.9|30426.9|30446.4|30439.4|30456.4|30449.4|30416.4|30409.4|169
1684938000000|2023-05-24 14:20:00|30451.4|30444.4|30411.4|30404.4|30451.4|30444.4|30411.4|30404.4|126
1684938300000|2023-05-24 14:25:00|30413.9|30406.9|30421.4|30414.4|30431.4|30424.4|30411.4|30404.4|191
1684938600000|2023-05-24 14:30:00|30426.4|30419.4|30441.4|30434.4|30441.4|30434.4|30421.4|30414.4|121
1684938900000|2023-05-24 14:35:00|30446.4|30439.4|30451.4|30444.4|30456.4|30449.4|30441.4|30434.4|155
1684939200000|2023-05-24 14:40:00|30453.9|30446.9|30471.4|30464.4|30476.4|30469.4|30446.4|30439.4|178
1684939500000|2023-05-24 14:45:00|30466.4|30459.4|30466.4|30459.4|30486.4|30479.4|30461.4|30454.4|235
1684939800000|2023-05-24 14:50:00|30468.9|30461.9|30456.4|30449.4|30471.4|30464.4|30451.4|30444.4|121
1684940100000|2023-05-24 14:55:00|30458.9|30451.9|30466.4|30459.4|30466.4|30459.4|30456.4|30449.4|111
1684940400000|2023-05-24 15:00:00|30468.9|30461.9|30466.4|30459.4|30471.4|30464.4|30456.4|30449.4|158
1684940700000|2023-05-24 15:05:00|30463.9|30456.9|30466.4|30459.4|30471.4|30464.4|30453.9|30446.9|312
1684941000000|2023-05-24 15:10:00|30471.4|30464.4|30466.4|30459.4|30476.4|30469.4|30461.4|30454.4|213
1684941300000|2023-05-24 15:15:00|30468.9|30461.9|30486.4|30479.4|30486.4|30479.4|30466.4|30459.4|221
1684941600000|2023-05-24 15:20:00|30491.4|30484.4|30526.4|30519.4|30531.4|30524.4|30486.4|30479.4|419
1684941900000|2023-05-24 15:25:00|30523.9|30516.9|30523.9|30516.9|30551.4|30544.4|30521.4|30514.4|788
1684942200000|2023-05-24 15:30:00|30526.4|30519.4|30538.9|30531.9|30541.4|30534.4|30526.4|30519.4|573
1684942500000|2023-05-24 15:35:00|30536.4|30529.4|30536.4|30529.4|30538.9|30531.9|30526.4|30519.4|206
1684942800000|2023-05-24 15:40:00|30533.9|30526.9|30511.4|30504.4|30536.4|30529.4|30501.4|30494.4|241
1684943100000|2023-05-24 15:45:00|30508.9|30501.9|30531.4|30524.4|30536.4|30529.4|30503.9|30496.9|161
1684943400000|2023-05-24 15:50:00|30536.4|30529.4|30531.4|30524.4|30538.9|30531.9|30523.9|30516.9|150
1684943700000|2023-05-24 15:55:00|30528.9|30521.9|30521.4|30514.4|30536.4|30529.4|30516.4|30509.4|74
1684944000000|2023-05-24 16:00:00|30516.4|30509.4|30541.4|30534.4|30546.4|30539.4|30516.4|30509.4|121
1684944300000|2023-05-24 16:05:00|30543.9|30536.9|30541.4|30534.4|30551.4|30544.4|30536.4|30529.4|140
1684944600000|2023-05-24 16:10:00|30546.4|30539.4|30531.4|30524.4|30546.4|30539.4|30526.4|30519.4|176
1684944900000|2023-05-24 16:15:00|30528.9|30521.9|30511.4|30504.4|30536.4|30529.4|30511.4|30504.4|200
1684945200000|2023-05-24 16:20:00|30508.9|30501.9|30501.4|30494.4|30516.4|30509.4|30491.4|30484.4|231
1684945500000|2023-05-24 16:25:00|30503.9|30496.9|30511.4|30504.4|30511.4|30504.4|30496.4|30489.4|119
1684945800000|2023-05-24 16:30:00|30516.4|30509.4|30511.4|30504.4|30516.4|30509.4|30496.4|30489.4|112
1684946100000|2023-05-24 16:35:00|30513.9|30506.9|30526.4|30519.4|30528.9|30521.9|30511.4|30504.4|83
1684946400000|2023-05-24 16:40:00|30531.4|30524.4|30536.4|30529.4|30546.4|30539.4|30526.4|30519.4|84
1684946700000|2023-05-24 16:45:00|30538.9|30531.9|30536.4|30529.4|30546.4|30539.4|30536.4|30529.4|63
1684947000000|2023-05-24 16:50:00|30538.9|30531.9|30548.9|30541.9|30556.4|30549.4|30538.9|30531.9|110
1684947300000|2023-05-24 16:55:00|30551.4|30544.4|30551.4|30544.4|30556.4|30549.4|30546.4|30539.4|77
1684947600000|2023-05-24 17:00:00|30546.4|30539.4|30536.4|30529.4|30546.4|30539.4|30531.4|30524.4|167
1684947900000|2023-05-24 17:05:00|30533.9|30526.9|30526.4|30519.4|30546.4|30539.4|30521.4|30514.4|63
1684948200000|2023-05-24 17:10:00|30523.9|30516.9|30516.4|30509.4|30531.4|30524.4|30511.4|30504.4|80
1684948500000|2023-05-24 17:15:00|30518.9|30511.9|30538.9|30531.9|30543.9|30536.9|30516.4|30509.4|67
1684948800000|2023-05-24 17:20:00|30541.4|30534.4|30546.4|30539.4|30561.4|30554.4|30536.4|30529.4|234
1684949100000|2023-05-24 17:25:00|30541.4|30534.4|30533.9|30526.9|30541.4|30534.4|30531.4|30524.4|50
1684949400000|2023-05-24 17:30:00|30531.4|30524.4|30546.4|30539.4|30551.4|30544.4|30531.4|30524.4|59
1684949700000|2023-05-24 17:35:00|30548.9|30541.9|30551.4|30544.4|30556.4|30549.4|30546.4|30539.4|17
1684950000000|2023-05-24 17:40:00|30556.4|30549.4|30556.4|30549.4|30561.4|30554.4|30551.4|30544.4|53
1684950300000|2023-05-24 17:45:00|30561.4|30554.4|30561.4|30554.4|30566.4|30559.4|30551.4|30544.4|196
1684950600000|2023-05-24 17:50:00|30558.9|30551.9|30561.4|30554.4|30566.4|30559.4|30551.4|30544.4|35
1684950900000|2023-05-24 17:55:00|30558.9|30551.9|30556.4|30549.4|30566.4|30559.4|30551.4|30544.4|47
1684951200000|2023-05-24 18:00:00|30558.9|30551.9|30541.4|30534.4|30566.4|30559.4|30531.4|30524.4|134
1684951500000|2023-05-24 18:05:00|30543.9|30536.9|30526.4|30519.4|30546.4|30539.4|30523.9|30516.9|87
1684951800000|2023-05-24 18:10:00|30523.9|30516.9|30511.4|30504.4|30528.9|30521.9|30506.4|30499.4|88
1684952100000|2023-05-24 18:15:00|30506.4|30499.4|30496.4|30489.4|30511.4|30504.4|30491.4|30484.4|46
1684952400000|2023-05-24 18:20:00|30493.9|30486.9|30501.4|30494.4|30503.9|30496.9|30488.9|30481.9|33
1684952700000|2023-05-24 18:25:00|30503.9|30496.9|30481.4|30474.4|30506.4|30499.4|30476.4|30469.4|39
1684953000000|2023-05-24 18:30:00|30483.9|30476.9|30486.4|30479.4|30486.4|30479.4|30476.4|30469.4|34
1684953300000|2023-05-24 18:35:00|30483.9|30476.9|30501.4|30494.4|30508.9|30501.9|30481.4|30474.4|92
1684953600000|2023-05-24 18:40:00|30503.9|30496.9|30501.4|30494.4|30511.4|30504.4|30496.4|30489.4|196
1684953900000|2023-05-24 18:45:00|30498.9|30491.9|30496.4|30489.4|30511.4|30504.4|30496.4|30489.4|178
1684954200000|2023-05-24 18:50:00|30493.9|30486.9|30483.9|30476.9|30506.4|30499.4|30481.4|30474.4|167
1684954500000|2023-05-24 18:55:00|30481.4|30474.4|30476.4|30469.4|30486.4|30479.4|30471.4|30464.4|105
1684954800000|2023-05-24 19:00:00|30471.4|30464.4|30466.4|30459.4|30481.4|30474.4|30466.4|30459.4|219
1684955100000|2023-05-24 19:05:00|30471.4|30464.4|30481.4|30474.4|30486.4|30479.4|30471.4|30464.4|184
1684955400000|2023-05-24 19:10:00|30478.9|30471.9|30496.4|30489.4|30496.4|30489.4|30478.9|30471.9|141
1684955700000|2023-05-24 19:15:00|30498.9|30491.9|30536.4|30529.4|30538.9|30531.9|30498.9|30491.9|280
1684956000000|2023-05-24 19:20:00|30541.4|30534.4|30546.4|30539.4|30561.4|30554.4|30533.9|30526.9|402
1684956300000|2023-05-24 19:25:00|30551.4|30544.4|30541.4|30534.4|30556.4|30549.4|30536.4|30529.4|223
1684956600000|2023-05-24 19:30:00|30546.4|30539.4|30548.9|30541.9|30571.4|30564.4|30541.4|30534.4|346
1684956900000|2023-05-24 19:35:00|30551.4|30544.4|30521.4|30514.4|30551.4|30544.4|30511.4|30504.4|354
1684957200000|2023-05-24 19:40:00|30526.4|30519.4|30506.4|30499.4|30531.4|30524.4|30501.4|30494.4|182
1684957500000|2023-05-24 19:45:00|30503.9|30496.9|30511.4|30504.4|30516.4|30509.4|30496.4|30489.4|210
1684957800000|2023-05-24 19:50:00|30498.9|30491.9|30486.4|30479.4|30501.4|30494.4|30476.4|30469.4|418
1684958100000|2023-05-24 19:55:00|30481.4|30474.4|30496.4|30489.4|30501.4|30494.4|30476.4|30469.4|577
1684958400000|2023-05-24 20:00:00|30498.9|30491.9|30501.4|30494.4|30501.4|30494.4|30488.9|30481.9|102
1684958700000|2023-05-24 20:05:00|30498.9|30491.9|30501.4|30494.4|30506.4|30499.4|30496.4|30489.4|97
1684959000000|2023-05-24 20:10:00|30503.9|30496.9|30511.4|30504.4|30516.4|30509.4|30501.4|30494.4|42
1684959300000|2023-05-24 20:15:00|30508.9|30501.9|30521.4|30514.4|30526.4|30519.4|30508.9|30501.9|110
1684959600000|2023-05-24 20:20:00|30523.9|30516.9|30563.9|30556.9|30566.4|30559.4|30523.9|30516.9|235
1684959900000|2023-05-24 20:25:00|30561.4|30554.4|30551.4|30544.4|30566.4|30559.4|30551.4|30544.4|74
1684960200000|2023-05-24 20:30:00|30556.4|30549.4|30566.4|30559.4|30573.9|30566.9|30553.9|30546.9|85
1684960500000|2023-05-24 20:35:00|30568.9|30561.9|30566.4|30559.4|30571.4|30564.4|30561.4|30554.4|27
1684960800000|2023-05-24 20:40:00|30571.4|30564.4|30571.4|30564.4|30576.4|30569.4|30566.4|30559.4|68
1684961100000|2023-05-24 20:45:00|30568.9|30561.9|30566.4|30559.4|30571.4|30564.4|30561.4|30554.4|82
1684961400000|2023-05-24 20:50:00|30563.9|30556.9|30586.4|30579.4|30586.4|30579.4|30561.4|30554.4|68
1684961700000|2023-05-24 20:55:00|30591.4|30584.4|30602.9|30587.9|30606.4|30599.4|30591.4|30584.4|159
1684962000000|2023-05-24 21:00:00|30600.4|30585.4|30595.4|30580.4|30602.9|30587.9|30585.4|30570.4|2
1684962300000|2023-05-24 21:05:00|30597.9|30582.9|30597.9|30582.9|30597.9|30582.9|30597.9|30582.9|0
1684962600000|2023-05-24 21:10:00|30600.4|30585.4|30634.4|30604.4|30635.1|30605.1|30600.4|30582.9|19462
1684962900000|2023-05-24 21:15:00|30633.9|30603.9|30780.6|30750.6|30782.3|30752.3|30633.9|30603.9|0
1684963200000|2023-05-24 21:20:00|30778|30748|30759.7|30729.7|30784.1|30754.1|30759.5|30729.5|0
1684963500000|2023-05-24 21:25:00|30759.3|30729.3|30736.6|30706.6|30759.8|30729.8|30736.6|30706.6|0
1684963800000|2023-05-24 21:30:00|30736.8|30706.8|30731.3|30701.3|30737.8|30707.8|30731.3|30701.3|0
1684964100000|2023-05-24 21:35:00|30731.1|30701.1|30730.1|30700.1|30736.3|30706.3|30720.8|30690.8|0
1684964400000|2023-05-24 21:40:00|30730.6|30700.6|30737.6|30707.6|30739.3|30709.3|30730.6|30700.6|0
1684964700000|2023-05-24 21:45:00|30737.1|30707.1|30720.3|30690.3|30737.1|30707.1|30711.4|30681.4|0
1684965000000|2023-05-24 21:50:00|30719.9|30689.9|30684|30654|30724.2|30694.2|30684|30654|0
1684965300000|2023-05-24 21:55:00|30684.2|30654.2|30674.9|30644.9|30685|30655|30671.2|30641.2|0
1684965600000|2023-05-24 22:00:00|30694.4|30664.4|30607.9|30592.9|30695.9|30665.9|30607.9|30592.9|102
1684965900000|2023-05-24 22:05:00|30610.4|30595.4|30622.9|30607.9|30627.9|30612.9|30610.4|30595.4|144
1684966200000|2023-05-24 22:10:00|30625.4|30610.4|30615.4|30600.4|30625.4|30610.4|30615.4|30600.4|67
1684966500000|2023-05-24 22:15:00|30620.4|30605.4|30622.9|30607.9|30630.4|30615.4|30620.4|30605.4|77
1684966800000|2023-05-24 22:20:00|30625.4|30610.4|30620.4|30605.4|30630.4|30615.4|30605.4|30590.4|116
1684967100000|2023-05-24 22:25:00|30615.4|30600.4|30595.4|30580.4|30620.4|30605.4|30595.4|30580.4|55
1684967400000|2023-05-24 22:30:00|30600.4|30585.4|30595.4|30580.4|30600.4|30585.4|30595.4|30580.4|14
1684967700000|2023-05-24 22:35:00|30600.4|30585.4|30567.9|30552.9|30600.4|30585.4|30517.9|30502.9|190
1684968000000|2023-05-24 22:40:00|30570.4|30555.4|30592.9|30577.9|30602.9|30587.9|30560.4|30545.4|63
1684968300000|2023-05-24 22:45:00|30595.4|30580.4|30582.9|30567.9|30595.4|30580.4|30582.9|30567.9|0
1684968600000|2023-05-24 22:50:00|30585.4|30570.4|30597.9|30582.9|30597.9|30582.9|30565.4|30550.4|7
1684968900000|2023-05-24 22:55:00|30600.4|30585.4|30590.4|30575.4|30600.4|30585.4|30590.4|30575.4|1
1684969200000|2023-05-24 23:00:00|30595.4|30580.4|30620.4|30605.4|30620.4|30605.4|30590.4|30575.4|46
1684969500000|2023-05-24 23:05:00|30625.4|30610.4|30635.4|30620.4|30635.4|30620.4|30622.9|30607.9|40
1684969800000|2023-05-24 23:10:00|30637.9|30622.9|30645.4|30630.4|30645.4|30630.4|30637.9|30622.9|25
1684970100000|2023-05-24 23:15:00|30650.4|30635.4|30655.4|30640.4|30662.9|30647.9|30650.4|30635.4|43
1684970400000|2023-05-24 23:20:00|30650.4|30635.4|30645.4|30630.4|30655.4|30640.4|30645.4|30630.4|20
1684970700000|2023-05-24 23:25:00|30642.9|30627.9|30627.9|30612.9|30642.9|30627.9|30627.9|30612.9|33
1684971000000|2023-05-24 23:30:00|30630.4|30615.4|30646.4|30639.4|30646.4|30639.4|30606.4|30599.4|16274
1684971300000|2023-05-24 23:35:00|30651.4|30644.4|30661.4|30654.4|30676.4|30669.4|30646.4|30639.4|297
1684971600000|2023-05-24 23:40:00|30656.4|30649.4|30666.4|30659.4|30676.4|30669.4|30646.4|30639.4|321
1684971900000|2023-05-24 23:45:00|30671.4|30664.4|30696.4|30689.4|30713.9|30706.9|30671.4|30664.4|700
1684972200000|2023-05-24 23:50:00|30693.9|30686.9|30686.4|30679.4|30701.4|30694.4|30671.4|30664.4|263
1684972500000|2023-05-24 23:55:00|30683.9|30676.9|30691.4|30684.4|30691.4|30684.4|30661.4|30654.4|402
1684972800000|2023-05-25 00:00:00|30708.9|30701.9|30701.4|30694.4|30721.4|30714.4|30621.4|30614.4|2334
1684973100000|2023-05-25 00:05:00|30696.4|30689.4|30711.4|30704.4|30713.9|30706.9|30656.4|30649.4|791
1684973400000|2023-05-25 00:10:00|30708.9|30701.9|30763.9|30756.9|30766.4|30759.4|30681.4|30674.4|599
1684973700000|2023-05-25 00:15:00|30766.4|30759.4|30781.4|30774.4|30781.4|30774.4|30726.4|30719.4|692
1684974000000|2023-05-25 00:20:00|30778.9|30771.9|30761.4|30754.4|30786.4|30779.4|30741.4|30734.4|659
1684974300000|2023-05-25 00:25:00|30758.9|30751.9|30771.4|30764.4|30781.4|30774.4|30741.4|30734.4|494
1684974600000|2023-05-25 00:30:00|30776.4|30769.4|30756.4|30749.4|30781.4|30774.4|30733.9|30726.9|402
1684974900000|2023-05-25 00:35:00|30761.4|30754.4|30803.9|30796.9|30806.4|30799.4|30756.4|30749.4|439
1684975200000|2023-05-25 00:40:00|30806.4|30799.4|30866.4|30859.4|30876.4|30869.4|30793.9|30786.9|878
1684975500000|2023-05-25 00:45:00|30863.9|30856.9|30861.4|30854.4|30891.4|30884.4|30846.4|30839.4|858
1684975800000|2023-05-25 00:50:00|30858.9|30851.9|30843.9|30836.9|30873.9|30866.9|30821.4|30814.4|741
1684976100000|2023-05-25 00:55:00|30846.4|30839.4|30853.9|30846.9|30871.4|30864.4|30838.9|30831.9|398
1684976400000|2023-05-25 01:00:00|30851.4|30844.4|30821.4|30814.4|30861.4|30854.4|30796.4|30789.4|696
1684976700000|2023-05-25 01:05:00|30826.4|30819.4|30816.4|30809.4|30826.4|30819.4|30801.4|30794.4|348
1684977000000|2023-05-25 01:10:00|30813.9|30806.9|30846.4|30839.4|30866.4|30859.4|30811.4|30804.4|537
1684977300000|2023-05-25 01:15:00|30841.4|30834.4|30801.4|30794.4|30846.4|30839.4|30796.4|30789.4|399
1684977600000|2023-05-25 01:20:00|30803.9|30796.9|30761.4|30754.4|30816.4|30809.4|30721.4|30714.4|734
1684977900000|2023-05-25 01:25:00|30756.4|30749.4|30748.9|30741.9|30756.4|30749.4|30701.4|30694.4|518
1684978200000|2023-05-25 01:30:00|30751.4|30744.4|30791.4|30784.4|30791.4|30784.4|30736.4|30729.4|467
1684978500000|2023-05-25 01:35:00|30788.9|30781.9|30786.4|30779.4|30811.4|30804.4|30781.4|30774.4|318
1684978800000|2023-05-25 01:40:00|30781.4|30774.4|30766.4|30759.4|30791.4|30784.4|30766.4|30759.4|418
1684979100000|2023-05-25 01:45:00|30771.4|30764.4|30796.4|30789.4|30796.4|30789.4|30766.4|30759.4|292
1684979400000|2023-05-25 01:50:00|30791.4|30784.4|30794|30787|30801.5|30794.5|30781.4|30774.4|271
1684979700000|2023-05-25 01:55:00|30796.5|30789.5|30796.5|30789.5|30801.5|30794.5|30779|30772|324
1684980000000|2023-05-25 02:00:00|30799|30792|30791.5|30784.5|30806.5|30799.5|30781.5|30774.5|242
1684980300000|2023-05-25 02:05:00|30789|30782|30809|30802|30811.5|30804.5|30779|30772|267
1684980600000|2023-05-25 02:10:00|30811.5|30804.5|30846.5|30839.5|30864|30857|30806.5|30799.5|525
1684980900000|2023-05-25 02:15:00|30844|30837|30826.5|30819.5|30849|30842|30816.5|30809.5|220
1684981200000|2023-05-25 02:20:00|30829|30822|30826.5|30819.5|30841.5|30834.5|30816.5|30809.5|189
1684981500000|2023-05-25 02:25:00|30831.5|30824.5|30846.5|30839.5|30846.5|30839.5|30829|30822|154
1684981800000|2023-05-25 02:30:00|30844|30837|30839|30832|30851.5|30844.5|30831.5|30824.5|197
1684982100000|2023-05-25 02:35:00|30836.5|30829.5|30856.5|30849.5|30856.5|30849.5|30834|30827|53
1684982400000|2023-05-25 02:40:00|30859|30852|30856.5|30849.5|30866.5|30859.5|30851.5|30844.5|104
1684982700000|2023-05-25 02:45:00|30859|30852|30856.5|30849.5|30864|30857|30851.5|30844.5|86
1684983000000|2023-05-25 02:50:00|30854|30847|30841.5|30834.5|30854|30847|30831.5|30824.5|96
1684983300000|2023-05-25 02:55:00|30844|30837|30856.5|30849.5|30856.5|30849.5|30841.5|30834.5|130
1684983600000|2023-05-25 03:00:00|30854|30847|30876.5|30869.5|30876.5|30869.5|30851.5|30844.5|212
1684983900000|2023-05-25 03:05:00|30874|30867|30876.5|30869.5|30884|30877|30869|30862|221
1684984200000|2023-05-25 03:10:00|30879|30872|30906.5|30899.5|30914|30907|30876.5|30869.5|466
1684984500000|2023-05-25 03:15:00|30901.5|30894.5|30901.5|30894.5|30901.5|30894.5|30891.5|30884.5|254
1684984800000|2023-05-25 03:20:00|30911.5|30904.5|30876.5|30869.5|30911.5|30904.5|30876.5|30869.5|213
1684985100000|2023-05-25 03:25:00|30879|30872|30871.5|30864.5|30881.5|30874.5|30866.5|30859.5|194
1684985400000|2023-05-25 03:30:00|30876.5|30869.5|30871.5|30864.5|30886.5|30879.5|30846.5|30839.5|263
1684985700000|2023-05-25 03:35:00|30876.5|30869.5|30876.5|30869.5|30896.5|30889.5|30866.5|30859.5|239
1684986000000|2023-05-25 03:40:00|30874|30867|30851.5|30844.5|30874|30867|30846.5|30839.5|320
1684986300000|2023-05-25 03:45:00|30856.5|30849.5|30856.5|30849.5|30861.5|30854.5|30846.5|30839.5|193
1684986600000|2023-05-25 03:50:00|30859|30852|30886.5|30879.5|30886.5|30879.5|30859|30852|183
1684986900000|2023-05-25 03:55:00|30884|30877|30864|30857|30886.5|30879.5|30856.5|30849.5|136
1684987200000|2023-05-25 04:00:00|30861.5|30854.5|30856.5|30849.5|30861.5|30854.5|30851.5|30844.5|109
1684987500000|2023-05-25 04:05:00|30851.5|30844.5|30846.5|30839.5|30851.5|30844.5|30831.5|30824.5|236
1684987800000|2023-05-25 04:10:00|30841.5|30834.5|30844|30837|30866.5|30859.5|30836.5|30829.5|178
1684988100000|2023-05-25 04:15:00|30846.5|30839.5|30849|30842|30851.5|30844.5|30836.5|30829.5|121
1684988400000|2023-05-25 04:20:00|30846.5|30839.5|30861.5|30854.5|30864|30857|30846.5|30839.5|97
1684988700000|2023-05-25 04:25:00|30856.5|30849.5|30846.5|30839.5|30861.5|30854.5|30846.5|30839.5|157
1684989000000|2023-05-25 04:30:00|30844|30837|30831.5|30824.5|30846.5|30839.5|30831.5|30824.5|134
1684989300000|2023-05-25 04:35:00|30836.5|30829.5|30811.5|30804.5|30836.5|30829.5|30811.5|30804.5|174
1684989600000|2023-05-25 04:40:00|30809|30802|30821.5|30814.5|30824|30817|30806.5|30799.5|216
1684989900000|2023-05-25 04:45:00|30816.5|30809.5|30796.5|30789.5|30821.5|30814.5|30796.5|30789.5|241
1684990200000|2023-05-25 04:50:00|30794|30787|30786.5|30779.5|30801.5|30794.5|30781.5|30774.5|223
1684990500000|2023-05-25 04:55:00|30781.5|30774.5|30756.5|30749.5|30786.5|30779.5|30736.5|30729.5|557
1684990800000|2023-05-25 05:00:00|30751.5|30744.5|30756.5|30749.5|30771.5|30764.5|30736.5|30729.5|354
1684991100000|2023-05-25 05:05:00|30764|30757|30766.5|30759.5|30784|30777|30761.5|30754.5|207
1684991400000|2023-05-25 05:10:00|30764|30757|30776.5|30769.5|30786.5|30779.5|30761.5|30754.5|161
1684991700000|2023-05-25 05:15:00|30774|30767|30779|30772|30781.5|30774.5|30766.5|30759.5|175
1684992000000|2023-05-25 05:20:00|30776.5|30769.5|30786.5|30779.5|30796.5|30789.5|30774|30767|149
1684992300000|2023-05-25 05:25:00|30791.5|30784.5|30811.5|30804.5|30811.5|30804.5|30786.5|30779.5|240
1684992600000|2023-05-25 05:30:00|30809|30802|30806.5|30799.5|30816.5|30809.5|30801.5|30794.5|180
1684992900000|2023-05-25 05:35:00|30811.5|30804.5|30796.5|30789.5|30821.5|30814.5|30796.5|30789.5|218
1684993200000|2023-05-25 05:40:00|30799|30792|30821.5|30814.5|30824|30817|30791.5|30784.5|163
1684993500000|2023-05-25 05:45:00|30826.5|30819.5|30821.5|30814.5|30829|30822|30816.5|30809.5|237
1684993800000|2023-05-25 05:50:00|30826.5|30819.5|30821.5|30814.5|30836.5|30829.5|30821.5|30814.5|392
1684994100000|2023-05-25 05:55:00|30826.5|30819.5|30786.5|30779.5|30826.5|30819.5|30786.5|30779.5|992
1684994400000|2023-05-25 06:00:00|30789|30782|30786.5|30779.5|30791.5|30784.5|30766.5|30759.5|1113
1684994700000|2023-05-25 06:05:00|30791.5|30784.5|30816.5|30809.5|30826.5|30819.5|30791.5|30784.5|731
1684995000000|2023-05-25 06:10:00|30821.5|30814.5|30831.5|30824.5|30831.5|30824.5|30811.5|30804.5|443
1684995300000|2023-05-25 06:15:00|30834|30827|30831.5|30824.5|30836.5|30829.5|30826.5|30819.5|168
1684995600000|2023-05-25 06:20:00|30829|30822|30831.5|30824.5|30836.5|30829.5|30816.5|30809.5|209
1684995900000|2023-05-25 06:25:00|30829|30822|30834|30827|30841.5|30834.5|30826.5|30819.5|94
1684996200000|2023-05-25 06:30:00|30836.5|30829.5|30836.5|30829.5|30841.5|30834.5|30831.5|30824.5|51
1684996500000|2023-05-25 06:35:00|30841.5|30834.5|30851.5|30844.5|30851.5|30844.5|30836.5|30829.5|84
1684996800000|2023-05-25 06:40:00|30846.5|30839.5|30844|30837|30854|30847|30839|30832|130
1684997100000|2023-05-25 06:45:00|30846.5|30839.5|30869|30862|30869|30862|30844|30837|75
1684997400000|2023-05-25 06:50:00|30871.5|30864.5|30876.5|30869.5|30876.5|30869.5|30866.5|30859.5|55
1684997700000|2023-05-25 06:55:00|30871.5|30864.5|30859|30852|30876.5|30869.5|30856.5|30849.5|189
1684998000000|2023-05-25 07:00:00|30856.5|30849.5|30831.5|30824.5|30861.5|30854.5|30814|30807|113
1684998300000|2023-05-25 07:05:00|30834|30827|30809|30802|30841.5|30834.5|30796.5|30789.5|304
1684998600000|2023-05-25 07:10:00|30811.5|30804.5|30781.5|30774.5|30826.5|30819.5|30781.5|30774.5|157
1684998900000|2023-05-25 07:15:00|30779|30772|30804|30797|30811.5|30804.5|30779|30772|173
1684999200000|2023-05-25 07:20:00|30801.5|30794.5|30804|30797|30821.5|30814.5|30796.5|30789.5|96
1684999500000|2023-05-25 07:25:00|30806.5|30799.5|30826.5|30819.5|30831.5|30824.5|30796.5|30789.5|183
1684999800000|2023-05-25 07:30:00|30836.5|30829.5|30766.5|30759.5|30841.5|30834.5|30766.5|30759.5|527
1685000100000|2023-05-25 07:35:00|30764|30757|30766.5|30759.5|30766.5|30759.5|30741.5|30734.5|359
1685000400000|2023-05-25 07:40:00|30769|30762|30721.5|30714.5|30779|30772|30716.5|30709.5|248
1685000700000|2023-05-25 07:45:00|30726.5|30719.5|30756.5|30749.5|30756.5|30749.5|30721.5|30714.5|119
1685001000000|2023-05-25 07:50:00|30754|30747|30754|30747|30756.5|30749.5|30734|30727|122
1685001300000|2023-05-25 07:55:00|30751.5|30744.5|30756.5|30749.5|30771.5|30764.5|30751.5|30744.5|77
1685001600000|2023-05-25 08:00:00|30761.5|30754.5|30791.5|30784.5|30791.5|30784.5|30751.5|30744.5|242
1685001900000|2023-05-25 08:05:00|30796.5|30789.5|30789|30782|30801.5|30794.5|30789|30782|360
1685002200000|2023-05-25 08:10:00|30786.5|30779.5|30801.5|30794.5|30816.5|30809.5|30786.5|30779.5|384
1685002500000|2023-05-25 08:15:00|30806.5|30799.5|30821.5|30814.5|30831.5|30824.5|30794|30787|182
1685002800000|2023-05-25 08:20:00|30819|30812|30816.5|30809.5|30826.5|30819.5|30806.5|30799.5|64
1685003100000|2023-05-25 08:25:00|30814|30807|30816.5|30809.5|30821.5|30814.5|30806.5|30799.5|53
1685003400000|2023-05-25 08:30:00|30819|30812|30806.5|30799.5|30819|30812|30799|30792|95
1685003700000|2023-05-25 08:35:00|30809|30802|30821.5|30814.5|30831.5|30824.5|30806.5|30799.5|258
1685004000000|2023-05-25 08:40:00|30824|30817|30836.5|30829.5|30836.5|30829.5|30816.5|30809.5|98
1685004300000|2023-05-25 08:45:00|30834|30827|30841.5|30834.5|30844|30837|30824|30817|58
1685004600000|2023-05-25 08:50:00|30846.5|30839.5|30866.5|30859.5|30866.5|30859.5|30841.5|30834.5|135
1685004900000|2023-05-25 08:55:00|30869|30862|30874|30867|30876.5|30869.5|30866.5|30859.5|109
1685005200000|2023-05-25 09:00:00|30871.5|30864.5|30881.5|30874.5|30899|30892|30871.5|30864.5|273
1685005500000|2023-05-25 09:05:00|30884|30877|30899|30892|30899|30892|30881.5|30874.5|64
1685005800000|2023-05-25 09:10:00|30896.5|30889.5|30886.5|30879.5|30901.5|30894.5|30871.5|30864.5|99
1685006100000|2023-05-25 09:15:00|30891.5|30884.5|30906.5|30899.5|30906.5|30899.5|30884|30877|109
1685006400000|2023-05-25 09:20:00|30901.5|30894.5|30891.5|30884.5|30906.5|30899.5|30889|30882|76
1685006700000|2023-05-25 09:25:00|30896.5|30889.5|30896.5|30889.5|30896.5|30889.5|30876.5|30869.5|119
1685007000000|2023-05-25 09:30:00|30901.5|30894.5|30906.5|30899.5|30911.5|30904.5|30896.5|30889.5|88
1685007300000|2023-05-25 09:35:00|30911.5|30904.5|30896.5|30889.5|30916.5|30909.5|30891.5|30884.5|78
1685007600000|2023-05-25 09:40:00|30894|30887|30906.5|30899.5|30911.5|30904.5|30891.5|30884.5|69
1685007900000|2023-05-25 09:45:00|30909|30902|30926.5|30919.5|30926.5|30919.5|30906.5|30899.5|102
1685008200000|2023-05-25 09:50:00|30931.5|30924.5|30941.5|30934.5|30946.5|30939.5|30931.5|30924.5|155
1685008500000|2023-05-25 09:55:00|30944|30937|30946.5|30939.5|30951.5|30944.5|30931.5|30924.5|80
1685008800000|2023-05-25 10:00:00|30944|30937|30911.5|30904.5|30951.5|30944.5|30911.5|30904.5|121
1685009100000|2023-05-25 10:05:00|30914|30907|30931.5|30924.5|30931.5|30924.5|30911.5|30904.5|78
1685009400000|2023-05-25 10:10:00|30934|30927|30926.5|30919.5|30936.5|30929.5|30926.5|30919.5|61
1685009700000|2023-05-25 10:15:00|30929|30922|30926.5|30919.5|30931.5|30924.5|30916.5|30909.5|33
1685010000000|2023-05-25 10:20:00|30921.5|30914.5|30921.5|30914.5|30926.5|30919.5|30921.5|30914.5|40
1685010300000|2023-05-25 10:25:00|30924|30917|30926.5|30919.5|30931.5|30924.5|30921.5|30914.5|61
1685010600000|2023-05-25 10:30:00|30929|30922|30939|30932|30949|30942|30926.5|30919.5|66
1685010900000|2023-05-25 10:35:00|30936.5|30929.5|30941.5|30934.5|30946.5|30939.5|30936.5|30929.5|48
1685011200000|2023-05-25 10:40:00|30946.5|30939.5|30946.5|30939.5|30946.5|30939.5|30931.5|30924.5|62
1685011500000|2023-05-25 10:45:00|30951.5|30944.5|30926.5|30919.5|30951.5|30944.5|30926.5|30919.5|69
1685011800000|2023-05-25 10:50:00|30929|30922|30931.5|30924.5|30931.5|30924.5|30926.5|30919.5|59
1685012100000|2023-05-25 10:55:00|30934|30927|30926.5|30919.5|30936.5|30929.5|30921.5|30914.5|55
1685012400000|2023-05-25 11:00:00|30921.5|30914.5|30916.5|30909.5|30926.5|30919.5|30911.5|30904.5|132
1685012700000|2023-05-25 11:05:00|30914|30907|30929|30922|30929|30922|30901.5|30894.5|67
1685013000000|2023-05-25 11:10:00|30931.5|30924.5|30921.5|30914.5|30931.5|30924.5|30919|30912|30
1685013300000|2023-05-25 11:15:00|30924|30917|30929|30922|30936.5|30929.5|30921.5|30914.5|41
1685013600000|2023-05-25 11:20:00|30931.5|30924.5|30941.5|30934.5|30941.5|30934.5|30926.5|30919.5|64
1685013900000|2023-05-25 11:25:00|30936.5|30929.5|30921.5|30914.5|30941.5|30934.5|30921.5|30914.5|117
1685014200000|2023-05-25 11:30:00|30924|30917|30914|30907|30936.5|30929.5|30911.5|30904.5|59
1685014500000|2023-05-25 11:35:00|30916.5|30909.5|30901.5|30894.5|30916.5|30909.5|30891.5|30884.5|195
1685014800000|2023-05-25 11:40:00|30906.5|30899.5|30931.5|30924.5|30936.5|30929.5|30904|30897|197
1685015100000|2023-05-25 11:45:00|30926.5|30919.5|30941.5|30934.5|30941.5|30934.5|30926.5|30919.5|38
1685015400000|2023-05-25 11:50:00|30939|30932|30944|30937|30946.5|30939.5|30929|30922|83
1685015700000|2023-05-25 11:55:00|30941.5|30934.5|30971.5|30964.5|30981.5|30974.5|30941.5|30934.5|408
1685016000000|2023-05-25 12:00:00|30966.5|30959.5|30956.5|30949.5|30986.5|30979.5|30956.5|30949.5|165
1685016300000|2023-05-25 12:05:00|30961.5|30954.5|30961.5|30954.5|30961.5|30954.5|30946.5|30939.5|116
1685016600000|2023-05-25 12:10:00|30966.5|30959.5|30964|30957|30966.5|30959.5|30949|30942|232
1685016900000|2023-05-25 12:15:00|30966.5|30959.5|30974|30967|30981.5|30974.5|30941.5|30934.5|271
1685017200000|2023-05-25 12:20:00|30976.5|30969.5|30946.5|30939.5|30976.5|30969.5|30936.5|30929.5|103
1685017500000|2023-05-25 12:25:00|30949|30942|30944|30937|30951.5|30944.5|30936.5|30929.5|47
1685017800000|2023-05-25 12:30:00|30946.5|30939.5|30956.5|30949.5|30964|30957|30941.5|30934.5|91
1685018100000|2023-05-25 12:35:00|30954|30947|30986.5|30979.5|31006.5|30999.5|30946.5|30939.5|453
1685018400000|2023-05-25 12:40:00|30984|30977|31016.5|31009.5|31036.5|31029.5|30981.5|30974.5|611
1685018700000|2023-05-25 12:45:00|31019|31012|31001.5|30994.5|31021.5|31014.5|30996.5|30989.5|207
1685019000000|2023-05-25 12:50:00|31004|30997|31016.5|31009.5|31021.5|31014.5|31001.5|30994.5|90
1685019300000|2023-05-25 12:55:00|31021.5|31014.5|31031.5|31024.5|31036.5|31029.5|31006.5|30999.5|88
1685019600000|2023-05-25 13:00:00|31026.5|31019.5|31041.5|31034.5|31051.5|31044.5|31026.5|31019.5|193
1685019900000|2023-05-25 13:05:00|31044|31037|31046.5|31039.5|31069|31062|31041.5|31034.5|243
1685020200000|2023-05-25 13:10:00|31051.5|31044.5|31016.5|31009.5|31051.5|31044.5|30999|30992|424
1685020500000|2023-05-25 13:15:00|31011.5|31004.5|30994|30987|31021.5|31014.5|30991.5|30984.5|189
1685020800000|2023-05-25 13:20:00|30996.5|30989.5|30986.5|30979.5|30996.5|30989.5|30976.5|30969.5|153
1685021100000|2023-05-25 13:25:00|30984|30977|30996.5|30989.5|31004|30997|30981.5|30974.5|105
1685021400000|2023-05-25 13:30:00|30994|30987|30956.5|30949.5|30996.5|30989.5|30921.5|30914.5|967
1685021700000|2023-05-25 13:35:00|30951.5|30944.5|30931.5|30924.5|30971.5|30964.5|30924|30917|441
1685022000000|2023-05-25 13:40:00|30929|30922|30946.5|30939.5|30956.5|30949.5|30929|30922|362
1685022300000|2023-05-25 13:45:00|30951.5|30944.5|30931.5|30924.5|30971.5|30964.5|30921.5|30914.5|386
1685022600000|2023-05-25 13:50:00|30929|30922|30926.5|30919.5|30931.5|30924.5|30891.5|30884.5|306
1685022900000|2023-05-25 13:55:00|30929|30922|30936.5|30929.5|30956.5|30949.5|30926.5|30919.5|175
1685023200000|2023-05-25 14:00:00|30934|30927|30946.5|30939.5|30971.5|30964.5|30929|30922|201
1685023500000|2023-05-25 14:05:00|30949|30942|30911.5|30904.5|30956.5|30949.5|30906.5|30899.5|210
1685023800000|2023-05-25 14:10:00|30909|30902|30881.5|30874.5|30909|30902|30871.5|30864.5|287
1685024100000|2023-05-25 14:15:00|30879|30872|30896.5|30889.5|30931.5|30924.5|30876.5|30869.5|174
1685024400000|2023-05-25 14:20:00|30899|30892|30906.5|30899.5|30911.5|30904.5|30881.5|30874.5|131
1685024700000|2023-05-25 14:25:00|30909|30902|30941.5|30934.5|30949|30942|30906.5|30899.5|188
1685025000000|2023-05-25 14:30:00|30936.5|30929.5|30911.5|30904.5|30941.5|30934.5|30901.5|30894.5|329
1685025300000|2023-05-25 14:35:00|30916.5|30909.5|30941.5|30934.5|30941.5|30934.5|30901.5|30894.5|151
1685025600000|2023-05-25 14:40:00|30944|30937|30961.5|30954.5|30961.5|30954.5|30936.5|30929.5|341
1685025900000|2023-05-25 14:45:00|30956.5|30949.5|30966.5|30959.5|30981.5|30974.5|30956.5|30949.5|159
1685026200000|2023-05-25 14:50:00|30971.5|30964.5|30971.5|30964.5|30976.5|30969.5|30961.5|30954.5|111
1685026500000|2023-05-25 14:55:00|30974|30967|30976.5|30969.5|30976.5|30969.5|30966.5|30959.5|109
1685026800000|2023-05-25 15:00:00|30974|30967|30986.5|30979.5|30986.5|30979.5|30966.5|30959.5|152
1685027100000|2023-05-25 15:05:00|30984|30977|30981.5|30974.5|30996.5|30989.5|30976.5|30969.5|124
1685027400000|2023-05-25 15:10:00|30986.5|30979.5|30989|30982|30996.5|30989.5|30981.5|30974.5|91
1685027700000|2023-05-25 15:15:00|30991.5|30984.5|30961.5|30954.5|30996.5|30989.5|30956.5|30949.5|542
1685028000000|2023-05-25 15:20:00|30959|30952|30961.5|30954.5|30966.5|30959.5|30951.5|30944.5|90
1685028300000|2023-05-25 15:25:00|30964|30957|30956.5|30949.5|30969|30962|30951.5|30944.5|72
1685028600000|2023-05-25 15:30:00|30951.5|30944.5|30931.5|30924.5|30956.5|30949.5|30921.5|30914.5|299
1685028900000|2023-05-25 15:35:00|30929|30922|30906.5|30899.5|30934|30927|30906.5|30899.5|225
1685029200000|2023-05-25 15:40:00|30909|30902|30896.5|30889.5|30909|30902|30891.5|30884.5|401
1685029500000|2023-05-25 15:45:00|30894|30887|30901.5|30894.5|30911.5|30904.5|30891.5|30884.5|214
1685029800000|2023-05-25 15:50:00|30899|30892|30906.5|30899.5|30931.5|30924.5|30891.5|30884.5|299
1685030100000|2023-05-25 15:55:00|30904|30897|30926.5|30919.5|30926.5|30919.5|30896.5|30889.5|100
1685030400000|2023-05-25 16:00:00|30931.5|30924.5|30941.5|30934.5|30946.5|30939.5|30926.5|30919.5|167
1685030700000|2023-05-25 16:05:00|30944|30937|30941.5|30934.5|30946.5|30939.5|30934|30927|117
1685031000000|2023-05-25 16:10:00|30946.5|30939.5|30956.5|30949.5|30964|30957|30946.5|30939.5|161
1685031300000|2023-05-25 16:15:00|30961.5|30954.5|30981.5|30974.5|30981.5|30974.5|30961.5|30954.5|75
1685031600000|2023-05-25 16:20:00|30984|30977|30976.5|30969.5|30991.5|30984.5|30971.5|30964.5|310
1685031900000|2023-05-25 16:25:00|30971.5|30964.5|30981.5|30974.5|30984|30977|30961.5|30954.5|346
1685032200000|2023-05-25 16:30:00|30984|30977|30936.5|30929.5|30986.5|30979.5|30936.5|30929.5|422
1685032500000|2023-05-25 16:35:00|30939|30932|30966.5|30959.5|30966.5|30959.5|30936.5|30929.5|89
1685032800000|2023-05-25 16:40:00|30971.5|30964.5|30971.5|30964.5|30981.5|30974.5|30966.5|30959.5|56
1685033100000|2023-05-25 16:45:00|30969|30962|30971.5|30964.5|30976.5|30969.5|30959|30952|71
1685033400000|2023-05-25 16:50:00|30974|30967|30966.5|30959.5|30981.5|30974.5|30966.5|30959.5|75
1685033700000|2023-05-25 16:55:00|30971.5|30964.5|30966.5|30959.5|30991.5|30984.5|30961.5|30954.5|96
1685034000000|2023-05-25 17:00:00|30969|30962|30951.5|30944.5|30971.5|30964.5|30946.5|30939.5|83
1685034300000|2023-05-25 17:05:00|30949|30942|30956.5|30949.5|30961.5|30954.5|30944|30937|48
1685034600000|2023-05-25 17:10:00|30954|30947|30966.5|30959.5|30971.5|30964.5|30951.5|30944.5|42
1685034900000|2023-05-25 17:15:00|30971.5|30964.5|31001.5|30994.5|31006.5|30999.5|30971.5|30964.5|153
1685035200000|2023-05-25 17:20:00|31004|30997|31011.5|31004.5|31016.5|31009.5|31001.5|30994.5|89
1685035500000|2023-05-25 17:25:00|31014|31007|31026.5|31019.5|31036.5|31029.5|31011.5|31004.5|88
1685035800000|2023-05-25 17:30:00|31029|31022|31031.5|31024.5|31041.5|31034.5|31021.5|31014.5|237
1685036100000|2023-05-25 17:35:00|31034|31027|31041.5|31034.5|31044|31037|31026.5|31019.5|85
1685036400000|2023-05-25 17:40:00|31036.5|31029.5|31036.5|31029.5|31041.5|31034.5|31031.5|31024.5|33
1685036700000|2023-05-25 17:45:00|31034|31027|31046.5|31039.5|31049|31042|31031.5|31024.5|62
1685037000000|2023-05-25 17:50:00|31044|31037|31016.5|31009.5|31044|31037|31011.5|31004.5|86
1685037300000|2023-05-25 17:55:00|31019|31012|31036.5|31029.5|31036.5|31029.5|31011.5|31004.5|89
1685037600000|2023-05-25 18:00:00|31041.5|31034.5|31056.5|31049.5|31076.5|31069.5|31041.5|31034.5|321
1685037900000|2023-05-25 18:05:00|31054|31047|31026.5|31019.5|31056.5|31049.5|31021.5|31014.5|69
1685038200000|2023-05-25 18:10:00|31029|31022|31036.5|31029.5|31036.5|31029.5|31026.5|31019.5|79
1685038500000|2023-05-25 18:15:00|31039|31032|31056.5|31049.5|31059|31052|31036.5|31029.5|80
1685038800000|2023-05-25 18:20:00|31059|31052|31041.5|31034.5|31059|31052|31041.5|31034.5|141
1685039100000|2023-05-25 18:25:00|31039|31032|31051.5|31044.5|31061.5|31054.5|31036.5|31029.5|160
1685039400000|2023-05-25 18:30:00|31056.5|31049.5|31024|31017|31061.5|31054.5|31006.5|30999.5|180
1685039700000|2023-05-25 18:35:00|31026.5|31019.5|31016.5|31009.5|31026.5|31019.5|31006.5|30999.5|99
1685040000000|2023-05-25 18:40:00|31011.5|31004.5|31001.5|30994.5|31026.5|31019.5|30996.5|30989.5|80
1685040300000|2023-05-25 18:45:00|30996.5|30989.5|30991.5|30984.5|31009|31002|30986.5|30979.5|126
1685040600000|2023-05-25 18:50:00|30989|30982|30996.5|30989.5|31006.5|30999.5|30986.5|30979.5|80
1685040900000|2023-05-25 18:55:00|30999|30992|30996.5|30989.5|31001.5|30994.5|30986.5|30979.5|132
1685041200000|2023-05-25 19:00:00|30999|30992|31004|30997|31009|31002|30991.5|30984.5|143
1685041500000|2023-05-25 19:05:00|31001.5|30994.5|31031.5|31024.5|31031.5|31024.5|31001.5|30994.5|68
1685041800000|2023-05-25 19:10:00|31034|31027|31036.5|31029.5|31051.5|31044.5|31031.5|31024.5|72
1685042100000|2023-05-25 19:15:00|31041.5|31034.5|31046.5|31039.5|31051.5|31044.5|31024|31017|126
1685042400000|2023-05-25 19:20:00|31044|31037|31059|31052|31061.5|31054.5|31041.5|31034.5|61
1685042700000|2023-05-25 19:25:00|31056.5|31049.5|31086.5|31079.5|31091.5|31084.5|31051.5|31044.5|136
1685043000000|2023-05-25 19:30:00|31081.5|31074.5|31076.5|31069.5|31109|31102|31066.5|31059.5|262
1685043300000|2023-05-25 19:35:00|31079|31072|31091.5|31084.5|31096.5|31089.5|31066.5|31059.5|118
1685043600000|2023-05-25 19:40:00|31094|31087|31091.5|31084.5|31099|31092|31081.5|31074.5|99
1685043900000|2023-05-25 19:45:00|31089|31082|31081.5|31074.5|31101.5|31094.5|31076.5|31069.5|126
1685044200000|2023-05-25 19:50:00|31076.5|31069.5|31096.5|31089.5|31096.5|31089.5|31071.5|31064.5|398
1685044500000|2023-05-25 19:55:00|31091.5|31084.5|31101.5|31094.5|31111.5|31104.5|31076.5|31069.5|445
1685044800000|2023-05-25 20:00:00|31096.5|31089.5|31086.5|31079.5|31101.5|31094.5|31076.5|31069.5|136
1685045100000|2023-05-25 20:05:00|31089|31082|31086.5|31079.5|31096.5|31089.5|31081.5|31074.5|45
1685045400000|2023-05-25 20:10:00|31081.5|31074.5|31091.5|31084.5|31091.5|31084.5|31081.5|31074.5|22
1685045700000|2023-05-25 20:15:00|31089|31082|31081.5|31074.5|31089|31082|31071.5|31064.5|61
1685046000000|2023-05-25 20:20:00|31084|31077|31071.5|31064.5|31086.5|31079.5|31069|31062|58
1685046300000|2023-05-25 20:25:00|31074|31067|31076.5|31069.5|31076.5|31069.5|31074|31067|8
1685046600000|2023-05-25 20:30:00|31071.5|31064.5|31076.5|31069.5|31076.5|31069.5|31071.5|31064.5|11
1685046900000|2023-05-25 20:35:00|31074|31067|31066.5|31059.5|31074|31067|31066.5|31059.5|9
1685047200000|2023-05-25 20:40:00|31069|31062|31076.5|31069.5|31076.5|31069.5|31066.5|31059.5|31
1685047500000|2023-05-25 20:45:00|31074|31067|31071.5|31064.5|31076.5|31069.5|31071.5|31064.5|5
1685047800000|2023-05-25 20:50:00|31074|31067|31071.5|31064.5|31076.5|31069.5|31071.5|31064.5|30
1685048100000|2023-05-25 20:55:00|31066.5|31059.5|31070.5|31055.5|31070.5|31059.5|31059|31052|45
1685048400000|2023-05-25 21:00:00|31068|31053|31078|31063|31083|31068|31058|31043|3
1685048700000|2023-05-25 21:05:00|31075.5|31060.5|31073|31058|31080.5|31065.5|31073|31058|0
1685049000000|2023-05-25 21:10:00|31075.5|31060.5|31080.7|31050.7|31080.7|31060.5|31073|31050.3|9135
1685049300000|2023-05-25 21:15:00|31080.3|31050.3|31071.1|31041.1|31080.3|31050.3|31071.1|31041.1|0
1685049600000|2023-05-25 21:20:00|31071.9|31041.9|31070|31040|31072|31042|31070|31040|0
1685049900000|2023-05-25 21:25:00|31070.3|31040.3|31070.2|31040.2|31070.3|31040.3|31068.8|31038.8|0
1685050200000|2023-05-25 21:30:00|31070.4|31040.4|31070.6|31040.6|31072.7|31042.7|31069.5|31039.5|0
1685050500000|2023-05-25 21:35:00|31070.5|31040.5|31065.2|31035.2|31070.5|31040.5|31065.2|31035.2|0
1685050800000|2023-05-25 21:40:00|31064.1|31034.1|31066.8|31036.8|31066.8|31036.8|31064.1|31034.1|0
1685051100000|2023-05-25 21:45:00|31067.5|31037.5|31068.7|31038.7|31069.7|31039.7|31066.4|31036.4|0
1685051400000|2023-05-25 21:50:00|31069|31039|31071.3|31041.3|31071.3|31041.3|31068.5|31038.5|0
1685051700000|2023-05-25 21:55:00|31072.2|31042.2|31070.4|31040.4|31072.2|31042.2|31069|31039|0
1685052000000|2023-05-25 22:00:00|31070.9|31040.9|31078|31063|31080.5|31065.5|31068|31039.6|45
1685052300000|2023-05-25 22:05:00|31075.5|31060.5|31048|31033|31075.5|31060.5|31048|31033|140
1685052600000|2023-05-25 22:10:00|31050.5|31035.5|31040.5|31025.5|31053|31038|31038|31023|52
1685052900000|2023-05-25 22:15:00|31035.5|31020.5|31025.5|31010.5|31040.5|31025.5|31020.5|31005.5|19
1685053200000|2023-05-25 22:20:00|31028|31013|31033|31018|31045.5|31030.5|31025.5|31010.5|57
1685053500000|2023-05-25 22:25:00|31035.5|31020.5|31058|31043|31060.5|31045.5|31033|31018|11
1685053800000|2023-05-25 22:30:00|31055.5|31040.5|31038|31023|31060.5|31045.5|31038|31023|58
1685054100000|2023-05-25 22:35:00|31035.5|31020.5|31013|30998|31035.5|31020.5|31013|30998|33
1685054400000|2023-05-25 22:40:00|31015.5|31000.5|31018|31003|31018|31003|31015.5|31000.5|5
1685054700000|2023-05-25 22:45:00|31023|31008|31020.5|31005.5|31025.5|31010.5|31020.5|31005.5|12
1685055000000|2023-05-25 22:50:00|31015.5|31000.5|31005.5|30990.5|31015.5|31000.5|31005.5|30990.5|43
1685055300000|2023-05-25 22:55:00|31000.5|30985.5|31003|30988|31003|30988|30998|30983|50
1685055600000|2023-05-25 23:00:00|31000.5|30985.5|30993|30978|31005.5|30990.5|30990.5|30975.5|53
1685055900000|2023-05-25 23:05:00|30995.5|30980.5|31003|30988|31010.5|30995.5|30993|30978|19
1685056200000|2023-05-25 23:10:00|31000.5|30985.5|30985.5|30970.5|31003|30988|30985.5|30970.5|8
1685056500000|2023-05-25 23:15:00|30995.5|30980.5|31000.5|30985.5|31000.5|30985.5|30995.5|30980.5|5
1685056800000|2023-05-25 23:20:00|31008|30993|31005.5|30990.5|31015.5|31000.5|31003|30988|6
1685057100000|2023-05-25 23:25:00|31003|30988|31015.5|31000.5|31015.5|31000.5|31003|30988|2
1685057400000|2023-05-25 23:30:00|31018|31003|31006.5|30999.5|31030.5|31015.5|31006.5|30995.5|25675
1685057700000|2023-05-25 23:35:00|31009|31002|30996.5|30989.5|31011.5|31004.5|30996.5|30989.5|196
1685058000000|2023-05-25 23:40:00|30991.5|30984.5|31004|30997|31004|30997|30986.5|30979.5|396
1685058300000|2023-05-25 23:45:00|30996.5|30989.5|30969|30962|30996.5|30989.5|30959|30952|403
1685058600000|2023-05-25 23:50:00|30966.5|30959.5|30956.5|30949.5|30971.5|30964.5|30946.5|30939.5|272
1685058900000|2023-05-25 23:55:00|30951.5|30944.5|30936.5|30929.5|30956.5|30949.5|30921.5|30914.5|444
1685059200000|2023-05-26 00:00:00|30946.5|30939.5|30916.5|30909.5|30956.5|30949.5|30906.5|30899.5|989
1685059500000|2023-05-26 00:05:00|30911.5|30904.5|30949|30942|30951.5|30944.5|30886.5|30879.5|584
1685059800000|2023-05-26 00:10:00|30951.5|30944.5|31001.5|30994.5|31001.5|30994.5|30951.5|30944.5|485
1685060100000|2023-05-26 00:15:00|31004|30997|30991.5|30984.5|31016.5|31009.5|30961.5|30954.5|616
1685060400000|2023-05-26 00:20:00|30989|30982|31001.5|30994.5|31001.5|30994.5|30971.5|30964.5|288
1685060700000|2023-05-26 00:25:00|31006.5|30999.5|31051.5|31044.5|31054|31047|31004|30997|465
1685061000000|2023-05-26 00:30:00|31046.5|31039.5|31046.5|31039.5|31051.5|31044.5|31006.5|30999.5|445
1685061300000|2023-05-26 00:35:00|31044|31037|31036.5|31029.5|31046.5|31039.5|31016.5|31009.5|409
1685061600000|2023-05-26 00:40:00|31034|31027|31031.5|31024.5|31041.5|31034.5|31026.5|31019.5|268
1685061900000|2023-05-26 00:45:00|31029|31022|30991.5|30984.5|31036.5|31029.5|30991.5|30984.5|374
1685062200000|2023-05-26 00:50:00|30994|30987|30941.5|30934.5|30996.5|30989.5|30929|30922|509
1685062500000|2023-05-26 00:55:00|30939|30932|30981.5|30974.5|31001.5|30994.5|30936.5|30929.5|447
1685062800000|2023-05-26 01:00:00|30986.5|30979.5|31006.5|30999.5|31006.5|30999.5|30974|30967|303
1685063100000|2023-05-26 01:05:00|31011.5|31004.5|31031.5|31024.5|31041.5|31034.5|31001.5|30994.5|436
1685063400000|2023-05-26 01:10:00|31026.5|31019.5|31036.5|31029.5|31046.5|31039.5|31026.5|31019.5|312
1685063700000|2023-05-26 01:15:00|31041.5|31034.5|31041.5|31034.5|31071.5|31064.5|31036.5|31029.5|487
1685064000000|2023-05-26 01:20:00|31044|31037|31001.5|30994.5|31044|31037|30971.5|30964.5|513
1685064300000|2023-05-26 01:25:00|30996.5|30989.5|30989|30982|30996.5|30989.5|30966.5|30959.5|381
1685064600000|2023-05-26 01:30:00|30986.5|30979.5|31031.5|31024.5|31041.5|31034.5|30986.5|30979.5|490
1685064900000|2023-05-26 01:35:00|31034|31027|31026.5|31019.5|31056.5|31049.5|31016.5|31009.5|312
1685065200000|2023-05-26 01:40:00|31029|31022|31011.5|31004.5|31036.5|31029.5|31006.5|30999.5|155
1685065500000|2023-05-26 01:45:00|31014|31007|31031.5|31024.5|31046.5|31039.5|31011.5|31004.5|211
1685065800000|2023-05-26 01:50:00|31029|31022|31061.5|31054.5|31061.5|31054.5|31021.5|31014.5|215
1685066100000|2023-05-26 01:55:00|31064|31057|31081.5|31074.5|31091.5|31084.5|31061.5|31054.5|349
1685066400000|2023-05-26 02:00:00|31084|31077|31096.5|31089.5|31096.5|31089.5|31076.5|31069.5|323
1685066700000|2023-05-26 02:05:00|31094|31087|31076.5|31069.5|31094|31087|31056.5|31049.5|190
1685067000000|2023-05-26 02:10:00|31074|31067|31081.5|31074.5|31086.5|31079.5|31061.5|31054.5|178
1685067300000|2023-05-26 02:15:00|31079|31072|31081.5|31074.5|31091.5|31084.5|31074|31067|102
1685067600000|2023-05-26 02:20:00|31079|31072|31069|31062|31081.5|31074.5|31056.5|31049.5|143
1685067900000|2023-05-26 02:25:00|31071.5|31064.5|31101.5|31094.5|31101.5|31094.5|31071.5|31064.5|126
1685068200000|2023-05-26 02:30:00|31106.5|31099.5|31071.5|31064.5|31111.5|31104.5|31066.5|31059.5|223
1685068500000|2023-05-26 02:35:00|31076.5|31069.5|31071.5|31064.5|31081.5|31074.5|31066.5|31059.5|131
1685068800000|2023-05-26 02:40:00|31066.5|31059.5|31071.5|31064.5|31076.5|31069.5|31059|31052|118
1685069100000|2023-05-26 02:45:00|31069|31062|31051.5|31044.5|31071.5|31064.5|31046.5|31039.5|170
1685069400000|2023-05-26 02:50:00|31054|31047|31041.5|31034.5|31056.5|31049.5|31036.5|31029.5|110
1685069700000|2023-05-26 02:55:00|31039|31032|31036.5|31029.5|31051.5|31044.5|31036.5|31029.5|109
1685070000000|2023-05-26 03:00:00|31034|31027|31026.5|31019.5|31046.5|31039.5|31026.5|31019.5|191
1685070300000|2023-05-26 03:05:00|31029|31022|31021.5|31014.5|31036.5|31029.5|31021.5|31014.5|129
1685070600000|2023-05-26 03:10:00|31026.5|31019.5|31036.5|31029.5|31036.5|31029.5|31024|31017|119
1685070900000|2023-05-26 03:15:00|31039|31032|31036.5|31029.5|31046.5|31039.5|31036.5|31029.5|55
1685071200000|2023-05-26 03:20:00|31039|31032|31056.5|31049.5|31056.5|31049.5|31039|31032|99
1685071500000|2023-05-26 03:25:00|31061.5|31054.5|31056.5|31049.5|31061.5|31054.5|31051.5|31044.5|43
1685071800000|2023-05-26 03:30:00|31059|31052|30946.5|30939.5|31061.5|31054.5|30946.5|30939.5|832
1685072100000|2023-05-26 03:35:00|30944|30937|31001.5|30994.5|31001.5|30994.5|30931.5|30924.5|620
1685072400000|2023-05-26 03:40:00|30996.5|30989.5|31011.5|31004.5|31029|31022|30994|30987|249
1685072700000|2023-05-26 03:45:00|31016.5|31009.5|31006.5|30999.5|31016.5|31009.5|30981.5|30974.5|320
1685073000000|2023-05-26 03:50:00|31009|31002|31039|31032|31046.5|31039.5|31006.5|30999.5|325
1685073300000|2023-05-26 03:55:00|31041.5|31034.5|31026.5|31019.5|31041.5|31034.5|31016.5|31009.5|91
1685073600000|2023-05-26 04:00:00|31021.5|31014.5|31026.5|31019.5|31026.5|31019.5|30996.5|30989.5|223
1685073900000|2023-05-26 04:05:00|31021.5|31014.5|30996.5|30989.5|31021.5|31014.5|30991.5|30984.5|120
1685074200000|2023-05-26 04:10:00|30999|30992|30981.5|30974.5|31006.5|30999.5|30981.5|30974.5|127
1685074500000|2023-05-26 04:15:00|30979|30972|30991.5|30984.5|31001.5|30994.5|30979|30972|114
1685074800000|2023-05-26 04:20:00|30986.5|30979.5|30986.5|30979.5|31001.5|30994.5|30981.5|30974.5|156
1685075100000|2023-05-26 04:25:00|30984|30977|30996.5|30989.5|31006.5|30999.5|30981.5|30974.5|156
1685075400000|2023-05-26 04:30:00|30994|30987|30981.5|30974.5|30994|30987|30966.5|30959.5|219
1685075700000|2023-05-26 04:35:00|30986.5|30979.5|30991.5|30984.5|30996.5|30989.5|30976.5|30969.5|102
1685076000000|2023-05-26 04:40:00|30989|30982|31006.5|30999.5|31016.5|31009.5|30986.5|30979.5|138
1685076300000|2023-05-26 04:45:00|31011.5|31004.5|31026.5|31019.5|31026.5|31019.5|31011.5|31004.5|121
1685076600000|2023-05-26 04:50:00|31021.5|31014.5|31016.5|31009.5|31026.5|31019.5|31011.5|31004.5|118
1685076900000|2023-05-26 04:55:00|31019|31012|31016.5|31009.5|31026.5|31019.5|31014|31007|124
1685077200000|2023-05-26 05:00:00|31011.5|31004.5|31041.5|31034.5|31041.5|31034.5|31011.5|31004.5|136
1685077500000|2023-05-26 05:05:00|31046.5|31039.5|31041.5|31034.5|31051.5|31044.5|31036.5|31029.5|260
1685077800000|2023-05-26 05:10:00|31049|31042|31051.5|31044.5|31056.5|31049.5|31046.5|31039.5|161
1685078100000|2023-05-26 05:15:00|31046.5|31039.5|31036.5|31029.5|31046.5|31039.5|31026.5|31019.5|201
1685078400000|2023-05-26 05:20:00|31041.5|31034.5|30996.5|30989.5|31041.5|31034.5|30989|30982|250
1685078700000|2023-05-26 05:25:00|30999|30992|31011.5|31004.5|31021.5|31014.5|30976.5|30969.5|447
1685079000000|2023-05-26 05:30:00|31016.5|31009.5|31001.5|30994.5|31019|31012|30991.5|30984.5|249
1685079300000|2023-05-26 05:35:00|31006.5|30999.5|30996.5|30989.5|31011.5|31004.5|30991.5|30984.5|177
1685079600000|2023-05-26 05:40:00|30994|30987|30986.5|30979.5|31016.5|31009.5|30981.5|30974.5|195
1685079900000|2023-05-26 05:45:00|30981.5|30974.5|30971.5|30964.5|30996.5|30989.5|30971.5|30964.5|350
1685080200000|2023-05-26 05:50:00|30966.5|30959.5|30966.5|30959.5|30986.5|30979.5|30951.5|30944.5|637
1685080500000|2023-05-26 05:55:00|30961.5|30954.5|30951.5|30944.5|30961.5|30954.5|30941.5|30934.5|986
1685080800000|2023-05-26 06:00:00|30944|30937|30931.5|30924.5|30956.5|30949.5|30924|30917|1035
1685081100000|2023-05-26 06:05:00|30934|30927|30936.5|30929.5|30946.5|30939.5|30931.5|30924.5|556
1685081400000|2023-05-26 06:10:00|30939|30932|30961.5|30954.5|30961.5|30954.5|30931.5|30924.5|430
1685081700000|2023-05-26 06:15:00|30959|30952|30966.5|30959.5|30971.5|30964.5|30956.5|30949.5|269
1685082000000|2023-05-26 06:20:00|30969|30962|30976.5|30969.5|30976.5|30969.5|30966.5|30959.5|70
1685082300000|2023-05-26 06:25:00|30981.5|30974.5|30956.5|30949.5|30981.5|30974.5|30951.5|30944.5|127
1685082600000|2023-05-26 06:30:00|30959|30952|30961.5|30954.5|30966.5|30959.5|30956.5|30949.5|63
1685082900000|2023-05-26 06:35:00|30959|30952|30961.5|30954.5|30961.5|30954.5|30956.5|30949.5|27
1685083200000|2023-05-26 06:40:00|30966.5|30959.5|30974|30967|30976.5|30969.5|30966.5|30959.5|10
1685083500000|2023-05-26 06:45:00|30971.5|30964.5|30979|30972|30984|30977|30971.5|30964.5|79
1685083800000|2023-05-26 06:50:00|30976.5|30969.5|30984|30977|30986.5|30979.5|30976.5|30969.5|38
1685084100000|2023-05-26 06:55:00|30981.5|30974.5|30981.5|30974.5|30984|30977|30981.5|30974.5|4
1685084400000|2023-05-26 07:00:00|30976.5|30969.5|30969|30962|30989|30982|30969|30962|129
1685084700000|2023-05-26 07:05:00|30971.5|30964.5|30971.5|30964.5|30976.5|30969.5|30966.5|30959.5|130
1685085000000|2023-05-26 07:10:00|30974|30967|31011.5|31004.5|31016.5|31009.5|30974|30967|206
1685085300000|2023-05-26 07:15:00|31016.5|31009.5|31001.5|30994.5|31021.5|31014.5|30994|30987|100
1685085600000|2023-05-26 07:20:00|31004|30997|30971.5|30964.5|31006.5|30999.5|30966.5|30959.5|52
1685085900000|2023-05-26 07:25:00|30969|30962|30981.5|30974.5|30981.5|30974.5|30961.5|30954.5|98
1685086200000|2023-05-26 07:30:00|30986.5|30979.5|30971.5|30964.5|30996.5|30989.5|30971.5|30964.5|215
1685086500000|2023-05-26 07:35:00|30976.5|30969.5|30951.5|30944.5|30981.5|30974.5|30946.5|30939.5|187
1685086800000|2023-05-26 07:40:00|30946.5|30939.5|30936.5|30929.5|30961.5|30954.5|30934|30927|182
1685087100000|2023-05-26 07:45:00|30939|30932|30951.5|30944.5|30956.5|30949.5|30931.5|30924.5|85
1685087400000|2023-05-26 07:50:00|30949|30942|30976.5|30969.5|30976.5|30969.5|30936.5|30929.5|92
1685087700000|2023-05-26 07:55:00|30974|30967|30956.5|30949.5|30974|30967|30946.5|30939.5|139
1685088000000|2023-05-26 08:00:00|30961.5|30954.5|30996.5|30989.5|31001.5|30994.5|30956.5|30949.5|221
1685088300000|2023-05-26 08:05:00|30991.5|30984.5|31004|30997|31006.5|30999.5|30981.5|30974.5|143
1685088600000|2023-05-26 08:10:00|31006.5|30999.5|31026.5|31019.5|31029|31022|31001.5|30994.5|95
1685088900000|2023-05-26 08:15:00|31024|31017|31031.5|31024.5|31041.5|31034.5|31021.5|31014.5|116
1685089200000|2023-05-26 08:20:00|31029|31022|31026.5|31019.5|31039|31032|31026.5|31019.5|62
1685089500000|2023-05-26 08:25:00|31031.5|31024.5|31021.5|31014.5|31041.5|31034.5|31011.5|31004.5|73
1685089800000|2023-05-26 08:30:00|31019|31012|31019|31012|31039|31032|31016.5|31009.5|124
1685090100000|2023-05-26 08:35:00|31021.5|31014.5|31011.5|31004.5|31021.5|31014.5|31001.5|30994.5|261
1685090400000|2023-05-26 08:40:00|31009|31002|31031.5|31024.5|31036.5|31029.5|31009|31002|281
1685090700000|2023-05-26 08:45:00|31034|31027|31051.5|31044.5|31061.5|31054.5|31031.5|31024.5|244
1685091000000|2023-05-26 08:50:00|31054|31047|31039|31032|31059|31052|31026.5|31019.5|61
1685091300000|2023-05-26 08:55:00|31036.5|31029.5|31046.5|31039.5|31056.5|31049.5|31034|31027|51
1685091600000|2023-05-26 09:00:00|31044|31037|31051.5|31044.5|31051.5|31044.5|31041.5|31034.5|44
1685091900000|2023-05-26 09:05:00|31049|31042|31041.5|31034.5|31051.5|31044.5|31026.5|31019.5|64
1685092200000|2023-05-26 09:10:00|31039|31032|31021.5|31014.5|31041.5|31034.5|31016.5|31009.5|102
1685092500000|2023-05-26 09:15:00|31019|31012|31036.5|31029.5|31041.5|31034.5|31011.5|31004.5|51
1685092800000|2023-05-26 09:20:00|31034|31027|31036.5|31029.5|31041.5|31034.5|31026.5|31019.5|89
1685093100000|2023-05-26 09:25:00|31034|31027|31036.5|31029.5|31041.5|31034.5|31031.5|31024.5|30
1685093400000|2023-05-26 09:30:00|31041.5|31034.5|31036.5|31029.5|31041.5|31034.5|31021.5|31014.5|62
1685093700000|2023-05-26 09:35:00|31031.5|31024.5|31046.5|31039.5|31051.5|31044.5|31026.5|31019.5|71
1685094000000|2023-05-26 09:40:00|31049|31042|31056.5|31049.5|31061.5|31054.5|31046.5|31039.5|43
1685094300000|2023-05-26 09:45:00|31054|31047|31046.5|31039.5|31056.5|31049.5|31041.5|31034.5|38
1685094600000|2023-05-26 09:50:00|31049|31042|31046.5|31039.5|31051.5|31044.5|31036.5|31029.5|33
1685094900000|2023-05-26 09:55:00|31049|31042|31059|31052|31061.5|31054.5|31046.5|31039.5|71
1685095200000|2023-05-26 10:00:00|31056.5|31049.5|31046.5|31039.5|31059|31052|31041.5|31034.5|85
1685095500000|2023-05-26 10:05:00|31051.5|31044.5|31044|31037|31051.5|31044.5|31041.5|31034.5|63
1685095800000|2023-05-26 10:10:00|31041.5|31034.5|31051.5|31044.5|31061.5|31054.5|31041.5|31034.5|28
1685096100000|2023-05-26 10:15:00|31054|31047|31066.5|31059.5|31071.5|31064.5|31051.5|31044.5|81
1685096400000|2023-05-26 10:20:00|31069|31062|31076.5|31069.5|31076.5|31069.5|31066.5|31059.5|143
1685096700000|2023-05-26 10:25:00|31079|31072|31091.5|31084.5|31096.5|31089.5|31079|31072|180
1685097000000|2023-05-26 10:30:00|31089|31082|31091.5|31084.5|31101.5|31094.5|31081.5|31074.5|114
1685097300000|2023-05-26 10:35:00|31094|31087|31121.5|31114.5|31126.5|31119.5|31086.5|31079.5|207
1685097600000|2023-05-26 10:40:00|31124|31117|31131.5|31124.5|31131.5|31124.5|31116.5|31109.5|146
1685097900000|2023-05-26 10:45:00|31136.5|31129.5|31146.5|31139.5|31151.5|31144.5|31131.5|31124.5|112
1685098200000|2023-05-26 10:50:00|31151.5|31144.5|31146.5|31139.5|31151.5|31144.5|31146.5|31139.5|87
1685098500000|2023-05-26 10:55:00|31151.5|31144.5|31156.5|31149.5|31161.5|31154.5|31141.5|31134.5|206
1685098800000|2023-05-26 11:00:00|31161.5|31154.5|31166.5|31159.5|31176.5|31169.5|31156.5|31149.5|203
1685099100000|2023-05-26 11:05:00|31171.5|31164.5|31169|31162|31176.5|31169.5|31161.5|31154.5|100
1685099400000|2023-05-26 11:10:00|31166.5|31159.5|31166.5|31159.5|31176.5|31169.5|31166.5|31159.5|175
1685099700000|2023-05-26 11:15:00|31171.5|31164.5|31166.5|31159.5|31176.5|31169.5|31166.5|31159.5|145
1685100000000|2023-05-26 11:20:00|31169|31162|31161.5|31154.5|31176.5|31169.5|31161.5|31154.5|157
1685100300000|2023-05-26 11:25:00|31166.5|31159.5|31181.5|31174.5|31186.5|31179.5|31166.5|31159.5|148
1685100600000|2023-05-26 11:30:00|31186.5|31179.5|31181.5|31174.5|31196.5|31189.5|31171.5|31164.5|119
1685100900000|2023-05-26 11:35:00|31186.5|31179.5|31181.5|31174.5|31186.5|31179.5|31181.5|31174.5|34
1685101200000|2023-05-26 11:40:00|31184|31177|31161.5|31154.5|31186.5|31179.5|31161.5|31154.5|162
1685101500000|2023-05-26 11:45:00|31159|31152|31171.5|31164.5|31171.5|31164.5|31156.5|31149.5|251
1685101800000|2023-05-26 11:50:00|31176.5|31169.5|31171.5|31164.5|31186.5|31179.5|31171.5|31164.5|301
1685102100000|2023-05-26 11:55:00|31174|31167|31166.5|31159.5|31174|31167|31161.5|31154.5|97
1685102400000|2023-05-26 12:00:00|31169|31162|31166.5|31159.5|31171.5|31164.5|31164|31157|46
1685102700000|2023-05-26 12:05:00|31169|31162|31141.5|31134.5|31169|31162|31136.5|31129.5|265
1685103000000|2023-05-26 12:10:00|31139|31132|31136.5|31129.5|31144|31137|31131.5|31124.5|94
1685103300000|2023-05-26 12:15:00|31139|31132|31131.5|31124.5|31141.5|31134.5|31126.5|31119.5|62
1685103600000|2023-05-26 12:20:00|31134|31127|31126.5|31119.5|31136.5|31129.5|31126.5|31119.5|33
1685103900000|2023-05-26 12:25:00|31121.5|31114.5|31124|31117|31129|31122|31116.5|31109.5|51
1685104200000|2023-05-26 12:30:00|31121.5|31114.5|31141.5|31134.5|31156.5|31149.5|31119|31112|172
1685104500000|2023-05-26 12:35:00|31139|31132|31141.5|31134.5|31156.5|31149.5|31139|31132|114
1685104800000|2023-05-26 12:40:00|31146.5|31139.5|31161.5|31154.5|31176.5|31169.5|31146.5|31139.5|100
1685105100000|2023-05-26 12:45:00|31164|31157|31194|31187|31201.5|31194.5|31161.5|31154.5|107
1685105400000|2023-05-26 12:50:00|31191.5|31184.5|31196.5|31189.5|31206.5|31199.5|31186.5|31179.5|193
1685105700000|2023-05-26 12:55:00|31199|31192|31206.5|31199.5|31206.5|31199.5|31191.5|31184.5|91
1685106000000|2023-05-26 13:00:00|31204|31197|31201.5|31194.5|31219|31212|31201.5|31194.5|194
1685106300000|2023-05-26 13:05:00|31204|31197|31211.5|31204.5|31216.5|31209.5|31201.5|31194.5|135
1685106600000|2023-05-26 13:10:00|31216.5|31209.5|31226.5|31219.5|31231.5|31224.5|31214|31207|132
1685106900000|2023-05-26 13:15:00|31229|31222|31231.5|31224.5|31236.5|31229.5|31211.5|31204.5|81
1685107200000|2023-05-26 13:20:00|31236.5|31229.5|31216.5|31209.5|31241.5|31234.5|31216.5|31209.5|175
1685107500000|2023-05-26 13:25:00|31214|31207|31206.5|31199.5|31221.5|31214.5|31206.5|31199.5|61
1685107800000|2023-05-26 13:30:00|31209|31202|31251.5|31244.5|31261.5|31254.5|31201.5|31194.5|449
1685108100000|2023-05-26 13:35:00|31254|31247|31281.5|31274.5|31281.5|31274.5|31236.5|31229.5|208
1685108400000|2023-05-26 13:40:00|31284|31277|31301.5|31294.5|31316.5|31309.5|31281.5|31274.5|569
1685108700000|2023-05-26 13:45:00|31304|31297|31296.5|31289.5|31324|31317|31296.5|31289.5|202
1685109000000|2023-05-26 13:50:00|31299|31292|31316.5|31309.5|31316.5|31309.5|31284|31277|245
1685109300000|2023-05-26 13:55:00|31321.5|31314.5|31311.5|31304.5|31326.5|31319.5|31304|31297|220
1685109600000|2023-05-26 14:00:00|31314|31307|31321.5|31314.5|31336.5|31329.5|31301.5|31294.5|351
1685109900000|2023-05-26 14:05:00|31324|31317|31381.5|31374.5|31386.5|31379.5|31311.5|31304.5|659
1685110200000|2023-05-26 14:10:00|31384|31377|31376.5|31369.5|31386.5|31379.5|31361.5|31354.5|375
1685110500000|2023-05-26 14:15:00|31381.5|31374.5|31414|31407|31416.5|31409.5|31376.5|31369.5|281
1685110800000|2023-05-26 14:20:00|31416.5|31409.5|31441.5|31434.5|31441.5|31434.5|31406.5|31399.5|210
1685111100000|2023-05-26 14:25:00|31446.5|31439.5|31466.5|31459.5|31466.5|31459.5|31441.5|31434.5|324
1685111400000|2023-05-26 14:30:00|31469|31462|31444|31437|31469|31462|31431.5|31424.5|305
1685111700000|2023-05-26 14:35:00|31446.5|31439.5|31481.5|31474.5|31486.5|31479.5|31441.5|31434.5|264
1685112000000|2023-05-26 14:40:00|31484|31477|31474|31467|31506.5|31499.5|31471.5|31464.5|859
1685112300000|2023-05-26 14:45:00|31476.5|31469.5|31496.5|31489.5|31496.5|31489.5|31466.5|31459.5|222
1685112600000|2023-05-26 14:50:00|31501.5|31494.5|31526.5|31519.5|31529|31522|31486.5|31479.5|296
1685112900000|2023-05-26 14:55:00|31531.5|31524.5|31516.5|31509.5|31536.5|31529.5|31511.5|31504.5|261
1685113200000|2023-05-26 15:00:00|31514|31507|31519|31512|31541.5|31534.5|31511.5|31504.5|274
1685113500000|2023-05-26 15:05:00|31521.5|31514.5|31491.5|31484.5|31526.5|31519.5|31486.5|31479.5|167
1685113800000|2023-05-26 15:10:00|31494|31487|31504|31497|31506.5|31499.5|31481.5|31474.5|244
1685114100000|2023-05-26 15:15:00|31506.5|31499.5|31486.5|31479.5|31516.5|31509.5|31481.5|31474.5|198
1685114400000|2023-05-26 15:20:00|31489|31482|31461.5|31454.5|31496.5|31489.5|31456.5|31449.5|340
1685114700000|2023-05-26 15:25:00|31466.5|31459.5|31486.5|31479.5|31491.5|31484.5|31456.5|31449.5|380
1685115000000|2023-05-26 15:30:00|31481.5|31474.5|31481.5|31474.5|31496.5|31489.5|31476.5|31469.5|204
1685115300000|2023-05-26 15:35:00|31486.5|31479.5|31476.5|31469.5|31486.5|31479.5|31466.5|31459.5|260
1685115600000|2023-05-26 15:40:00|31474|31467|31491.5|31484.5|31501.5|31494.5|31471.5|31464.5|189
1685115900000|2023-05-26 15:45:00|31494|31487|31496.5|31489.5|31506.5|31499.5|31484|31477|266
1685116200000|2023-05-26 15:50:00|31501.5|31494.5|31496.5|31489.5|31506.5|31499.5|31486.5|31479.5|307
1685116500000|2023-05-26 15:55:00|31494|31487|31486.5|31479.5|31506.5|31499.5|31481.5|31474.5|74
1685116800000|2023-05-26 16:00:00|31481.5|31474.5|31496.5|31489.5|31496.5|31489.5|31471.5|31464.5|110
1685117100000|2023-05-26 16:05:00|31499|31492|31501.5|31494.5|31506.5|31499.5|31496.5|31489.5|58
1685117400000|2023-05-26 16:10:00|31506.5|31499.5|31496.5|31489.5|31506.5|31499.5|31491.5|31484.5|49
1685117700000|2023-05-26 16:15:00|31499|31492|31501.5|31494.5|31506.5|31499.5|31491.5|31484.5|62
1685118000000|2023-05-26 16:20:00|31499|31492|31516.5|31509.5|31521.5|31514.5|31499|31492|64
1685118300000|2023-05-26 16:25:00|31511.5|31504.5|31526.5|31519.5|31526.5|31519.5|31511.5|31504.5|73
1685118600000|2023-05-26 16:30:00|31524|31517|31526.5|31519.5|31536.5|31529.5|31521.5|31514.5|59
1685118900000|2023-05-26 16:35:00|31529|31522|31536.5|31529.5|31536.5|31529.5|31524|31517|29
1685119200000|2023-05-26 16:40:00|31534|31527|31541.5|31534.5|31541.5|31534.5|31531.5|31524.5|75
1685119500000|2023-05-26 16:45:00|31539|31532|31521.5|31514.5|31541.5|31534.5|31511.5|31504.5|114
1685119800000|2023-05-26 16:50:00|31524|31517|31529|31522|31536.5|31529.5|31521.5|31514.5|143
1685120100000|2023-05-26 16:55:00|31531.5|31524.5|31531.5|31524.5|31536.5|31529.5|31526.5|31519.5|62
1685120400000|2023-05-26 17:00:00|31536.5|31529.5|31541.5|31534.5|31541.5|31534.5|31534|31527|68
1685120700000|2023-05-26 17:05:00|31546.5|31539.5|31551.5|31544.5|31554|31547|31541.5|31534.5|92
1685121000000|2023-05-26 17:10:00|31549|31542|31546.5|31539.5|31556.5|31549.5|31546.5|31539.5|51
1685121300000|2023-05-26 17:15:00|31544|31537|31511.5|31504.5|31546.5|31539.5|31501.5|31494.5|124
1685121600000|2023-05-26 17:20:00|31509|31502|31501.5|31494.5|31521.5|31514.5|31496.5|31489.5|81
1685121900000|2023-05-26 17:25:00|31496.5|31489.5|31501.5|31494.5|31506.5|31499.5|31489|31482|62
1685122200000|2023-05-26 17:30:00|31504|31497|31531.5|31524.5|31531.5|31524.5|31499|31492|73
1685122500000|2023-05-26 17:35:00|31529|31522|31506.5|31499.5|31531.5|31524.5|31496.5|31489.5|136
1685122800000|2023-05-26 17:40:00|31504|31497|31484|31477|31506.5|31499.5|31476.5|31469.5|128
1685123100000|2023-05-26 17:45:00|31486.5|31479.5|31501.5|31494.5|31501.5|31494.5|31481.5|31474.5|122
1685123400000|2023-05-26 17:50:00|31504|31497|31496.5|31489.5|31506.5|31499.5|31491.5|31484.5|58
1685123700000|2023-05-26 17:55:00|31501.5|31494.5|31506.5|31499.5|31516.5|31509.5|31501.5|31494.5|25
1685124000000|2023-05-26 18:00:00|31511.5|31504.5|31496.5|31489.5|31516.5|31509.5|31491.5|31484.5|116
1685124300000|2023-05-26 18:05:00|31494|31487|31486.5|31479.5|31496.5|31489.5|31481.5|31474.5|71
1685124600000|2023-05-26 18:10:00|31489|31482|31506.5|31499.5|31511.5|31504.5|31489|31482|46
1685124900000|2023-05-26 18:15:00|31511.5|31504.5|31516.5|31509.5|31524|31517|31501.5|31494.5|106
1685125200000|2023-05-26 18:20:00|31519|31512|31524|31517|31526.5|31519.5|31514|31507|27
1685125500000|2023-05-26 18:25:00|31526.5|31519.5|31526.5|31519.5|31531.5|31524.5|31516.5|31509.5|73
1685125800000|2023-05-26 18:30:00|31529|31522|31531.5|31524.5|31531.5|31524.5|31519|31512|64
1685126100000|2023-05-26 18:35:00|31536.5|31529.5|31529|31522|31539|31532|31521.5|31514.5|183
1685126400000|2023-05-26 18:40:00|31531.5|31524.5|31536.5|31529.5|31541.5|31534.5|31526.5|31519.5|157
1685126700000|2023-05-26 18:45:00|31539|31532|31536.5|31529.5|31544|31537|31531.5|31524.5|134
1685127000000|2023-05-26 18:50:00|31541.5|31534.5|31546.5|31539.5|31556.5|31549.5|31536.5|31529.5|101
1685127300000|2023-05-26 18:55:00|31551.5|31544.5|31551.5|31544.5|31556.5|31549.5|31541.5|31534.5|143
1685127600000|2023-05-26 19:00:00|31549|31542|31546.5|31539.5|31561.5|31554.5|31541.5|31534.5|231
1685127900000|2023-05-26 19:05:00|31541.5|31534.5|31546.5|31539.5|31546.5|31539.5|31531.5|31524.5|283
1685128200000|2023-05-26 19:10:00|31551.5|31544.5|31541.5|31534.5|31556.5|31549.5|31531.5|31524.5|248
1685128500000|2023-05-26 19:15:00|31539|31532|31524|31517|31546.5|31539.5|31521.5|31514.5|120
1685128800000|2023-05-26 19:20:00|31521.5|31514.5|31511.5|31504.5|31531.5|31524.5|31511.5|31504.5|141
1685129100000|2023-05-26 19:25:00|31516.5|31509.5|31514|31507|31521.5|31514.5|31511.5|31504.5|137
1685129400000|2023-05-26 19:30:00|31511.5|31504.5|31511.5|31504.5|31526.5|31519.5|31509|31502|116
1685129700000|2023-05-26 19:35:00|31514|31507|31506.5|31499.5|31516.5|31509.5|31501.5|31494.5|109
1685130000000|2023-05-26 19:40:00|31504|31497|31516.5|31509.5|31521.5|31514.5|31501.5|31494.5|86
1685130300000|2023-05-26 19:45:00|31514|31507|31521.5|31514.5|31521.5|31514.5|31511.5|31504.5|141
1685130600000|2023-05-26 19:50:00|31511.5|31504.5|31491.5|31484.5|31511.5|31504.5|31476.5|31469.5|309
1685130900000|2023-05-26 19:55:00|31496.5|31489.5|31501.5|31494.5|31511.5|31504.5|31491.5|31484.5|389
1685131200000|2023-05-26 20:00:00|31506.5|31499.5|31489|31482|31511.5|31504.5|31484|31477|113
1685131500000|2023-05-26 20:05:00|31486.5|31479.5|31496.5|31489.5|31499|31492|31484|31477|84
1685131800000|2023-05-26 20:10:00|31494|31487|31506.5|31499.5|31506.5|31499.5|31491.5|31484.5|43
1685132100000|2023-05-26 20:15:00|31504|31497|31501.5|31494.5|31506.5|31499.5|31499|31492|15
1685132400000|2023-05-26 20:20:00|31499|31492|31506.5|31499.5|31506.5|31499.5|31496.5|31489.5|13
1685132700000|2023-05-26 20:25:00|31509|31502|31521.5|31514.5|31526.5|31519.5|31509|31502|17
1685133000000|2023-05-26 20:30:00|||||||||4
1685133300000|2023-05-26 20:35:00|31519|31512|31511.5|31504.5|31519|31512|31511.5|31504.5|35
1685133600000|2023-05-26 20:40:00|31514|31507|31516.5|31509.5|31516.5|31509.5|31514|31507|23
1685133900000|2023-05-26 20:45:00|31511.5|31504.5|31496.5|31489.5|31516.5|31509.5|31496.5|31489.5|92
1685134200000|2023-05-26 20:50:00|31494|31487|31501.5|31494.5|31506.5|31499.5|31494|31487|50
1685134500000|2023-05-26 20:55:00|31499|31492|31510.5|31495.5|31510.5|31499.5|31494|31487|50
1685311200000|2023-05-28 22:00:00|31640.5|31625.5|31658|31643|31678|31663|31608|31593|472
1685311500000|2023-05-28 22:05:00|31660.5|31645.5|31623|31608|31675.5|31660.5|31615.5|31600.5|214
1685311800000|2023-05-28 22:10:00|31620.5|31605.5|31618|31603|31628|31613|31615.5|31600.5|23
1685312100000|2023-05-28 22:15:00|31615.5|31600.5|31613|31598|31623|31608|31610.5|31595.5|44
1685312400000|2023-05-28 22:20:00|31610.5|31595.5|31630.5|31615.5|31630.5|31615.5|31610.5|31595.5|22
1685312700000|2023-05-28 22:25:00|31628|31613|31610.5|31595.5|31628|31613|31588|31573|586
1685313000000|2023-05-28 22:30:00|31600.5|31585.5|31610.5|31595.5|31615.5|31600.5|31600.5|31585.5|37
1685313300000|2023-05-28 22:35:00|31603|31588|31610.5|31595.5|31615.5|31600.5|31603|31588|19
1685313600000|2023-05-28 22:40:00|31608|31593|31605.5|31590.5|31610.5|31595.5|31593|31578|24
1685313900000|2023-05-28 22:45:00|31600.5|31585.5|31615.5|31600.5|31615.5|31600.5|31598|31583|27
1685314200000|2023-05-28 22:50:00|31620.5|31605.5|31620.5|31605.5|31628|31613|31613|31598|52
1685314500000|2023-05-28 22:55:00|31623|31608|31630.5|31615.5|31630.5|31615.5|31620.5|31605.5|28
1685314800000|2023-05-28 23:00:00|31633|31618|31608|31593|31635.5|31620.5|31608|31593|34
1685315100000|2023-05-28 23:05:00|31610.5|31595.5|31603|31588|31610.5|31595.5|31603|31588|1
1685315400000|2023-05-28 23:10:00|31605.5|31590.5|31598|31583|31610.5|31595.5|31595.5|31580.5|48
1685315700000|2023-05-28 23:15:00|31595.5|31580.5|31593|31578|31595.5|31580.5|31580.5|31565.5|28
1685316000000|2023-05-28 23:20:00|31590.5|31575.5|31580.5|31565.5|31590.5|31575.5|31580.5|31565.5|15
1685316300000|2023-05-28 23:25:00|31575.5|31560.5|31578|31563|31590.5|31575.5|31570.5|31555.5|90
1685316600000|2023-05-28 23:30:00|31583|31568|31629|31622|31629|31622|31575.5|31560.5|18219
1685316900000|2023-05-28 23:35:00|31626.5|31619.5|31599|31592|31636.5|31629.5|31586.5|31579.5|245
1685317200000|2023-05-28 23:40:00|31596.5|31589.5|31639|31632|31646.5|31639.5|31586.5|31579.5|301
1685317500000|2023-05-28 23:45:00|31641.5|31634.5|31604|31597|31651.5|31644.5|31601.5|31594.5|369
1685317800000|2023-05-28 23:50:00|31606.5|31599.5|31651.5|31644.5|31661.5|31654.5|31604|31597|317
1685318100000|2023-05-28 23:55:00|31654|31647|31614|31607|31671.5|31664.5|31614|31607|240
1685318400000|2023-05-29 00:00:00|31604|31597|31576.5|31569.5|31616.5|31609.5|31566.5|31559.5|1266
1685318700000|2023-05-29 00:05:00|31581.5|31574.5|31551.5|31544.5|31581.5|31574.5|31531.5|31524.5|1312
1685319000000|2023-05-29 00:10:00|31554|31547|31521.5|31514.5|31561.5|31554.5|31511.5|31504.5|932
1685319300000|2023-05-29 00:15:00|31526.5|31519.5|31496.5|31489.5|31556.5|31549.5|31496.5|31489.5|809
1685319600000|2023-05-29 00:20:00|31499|31492|31441.5|31434.5|31509|31502|31441.5|31434.5|800
1685319900000|2023-05-29 00:25:00|31436.5|31429.5|31396.5|31389.5|31464|31457|31391.5|31384.5|937
1685320200000|2023-05-29 00:30:00|31394|31387|31421.5|31414.5|31439|31432|31376.5|31369.5|1223
1685320500000|2023-05-29 00:35:00|31424|31417|31401.5|31394.5|31436.5|31429.5|31381.5|31374.5|689
1685320800000|2023-05-29 00:40:00|31404|31397|31381.5|31374.5|31406.5|31399.5|31364|31357|576
1685321100000|2023-05-29 00:45:00|31376.5|31369.5|31381.5|31374.5|31421.5|31414.5|31376.5|31369.5|578
1685321400000|2023-05-29 00:50:00|31384|31377|31391.5|31384.5|31401.5|31394.5|31361.5|31354.5|590
1685321700000|2023-05-29 00:55:00|31389|31382|31409|31402|31431.5|31424.5|31376.5|31369.5|476
1685322000000|2023-05-29 01:00:00|31406.5|31399.5|31406.5|31399.5|31411.5|31404.5|31381.5|31374.5|471
1685322300000|2023-05-29 01:05:00|31411.5|31404.5|31391.5|31384.5|31421.5|31414.5|31389|31382|379
1685322600000|2023-05-29 01:10:00|31386.5|31379.5|31431.5|31424.5|31436.5|31429.5|31386.5|31379.5|644
1685322900000|2023-05-29 01:15:00|31434|31427|31441.5|31434.5|31451.5|31444.5|31426.5|31419.5|383
1685323200000|2023-05-29 01:20:00|31439|31432|31406.5|31399.5|31451.5|31444.5|31406.5|31399.5|267
1685323500000|2023-05-29 01:25:00|31401.5|31394.5|31421.5|31414.5|31436.5|31429.5|31396.5|31389.5|423
1685323800000|2023-05-29 01:30:00|31426.5|31419.5|31381.5|31374.5|31431.5|31424.5|31379|31372|520
1685324100000|2023-05-29 01:35:00|31384|31377|31371.5|31364.5|31406.5|31399.5|31366.5|31359.5|411
1685324400000|2023-05-29 01:40:00|31366.5|31359.5|31346.5|31339.5|31366.5|31359.5|31321.5|31314.5|501
1685324700000|2023-05-29 01:45:00|31344|31337|31356.5|31349.5|31371.5|31364.5|31331.5|31324.5|463
1685325000000|2023-05-29 01:50:00|31351.5|31344.5|31341.5|31334.5|31351.5|31344.5|31311.5|31304.5|365
1685325300000|2023-05-29 01:55:00|31344|31337|31344|31337|31356.5|31349.5|31336.5|31329.5|243
1685325600000|2023-05-29 02:00:00|31346.5|31339.5|31381.5|31374.5|31389|31382|31341.5|31334.5|349
1685325900000|2023-05-29 02:05:00|31384|31377|31376.5|31369.5|31396.5|31389.5|31371.5|31364.5|220
1685326200000|2023-05-29 02:10:00|31381.5|31374.5|31351.5|31344.5|31381.5|31374.5|31351.5|31344.5|253
1685326500000|2023-05-29 02:15:00|31361.5|31354.5|31346.5|31339.5|31366.5|31359.5|31344|31337|170
1685326800000|2023-05-29 02:20:00|31349|31342|31351.5|31344.5|31366.5|31359.5|31331.5|31324.5|237
1685327100000|2023-05-29 02:25:00|31346.5|31339.5|31336.5|31329.5|31351.5|31344.5|31321.5|31314.5|198
1685327400000|2023-05-29 02:30:00|31341.5|31334.5|31326.5|31319.5|31341.5|31334.5|31326.5|31319.5|91
1685327700000|2023-05-29 02:35:00|31324|31317|31331.5|31324.5|31336.5|31329.5|31321.5|31314.5|104
1685328000000|2023-05-29 02:40:00|31334|31327|31326.5|31319.5|31336.5|31329.5|31326.5|31319.5|53
1685328300000|2023-05-29 02:45:00|31329|31322|31341.5|31334.5|31356.5|31349.5|31329|31322|295
1685328600000|2023-05-29 02:50:00|31344|31337|31361.5|31354.5|31366.5|31359.5|31341.5|31334.5|100
1685328900000|2023-05-29 02:55:00|31366.5|31359.5|31351.5|31344.5|31371.5|31364.5|31351.5|31344.5|102
1685329200000|2023-05-29 03:00:00|31356.5|31349.5|31346.5|31339.5|31361.5|31354.5|31346.5|31339.5|66
1685329500000|2023-05-29 03:05:00|31349|31342|31336.5|31329.5|31351.5|31344.5|31336.5|31329.5|54
1685329800000|2023-05-29 03:10:00|31339|31332|31346.5|31339.5|31356.5|31349.5|31336.5|31329.5|66
1685330100000|2023-05-29 03:15:00|31344|31337|31346.5|31339.5|31351.5|31344.5|31344|31337|85
1685330400000|2023-05-29 03:20:00|||||||||14
1685330700000|2023-05-29 03:25:00|31351.5|31344.5|31366.5|31359.5|31366.5|31359.5|31351.5|31344.5|116
1685331000000|2023-05-29 03:30:00|31361.5|31354.5|31321.5|31314.5|31361.5|31354.5|31291.5|31284.5|860
1685331300000|2023-05-29 03:35:00|31319|31312|31261.5|31254.5|31321.5|31314.5|31246.5|31239.5|595
1685331600000|2023-05-29 03:40:00|31259|31252|31249|31242|31266.5|31259.5|31231.5|31224.5|315
1685331900000|2023-05-29 03:45:00|31251.5|31244.5|31176.5|31169.5|31276.5|31269.5|31171.5|31164.5|928
1685332200000|2023-05-29 03:50:00|31174|31167|31204|31197|31231.5|31224.5|31171.5|31164.5|456
1685332500000|2023-05-29 03:55:00|31206.5|31199.5|31206.5|31199.5|31231.5|31224.5|31196.5|31189.5|380
1685332800000|2023-05-29 04:00:00|31211.5|31204.5|31241.5|31234.5|31246.5|31239.5|31206.5|31199.5|300
1685333100000|2023-05-29 04:05:00|31236.5|31229.5|31246.5|31239.5|31251.5|31244.5|31236.5|31229.5|226
1685333400000|2023-05-29 04:10:00|31244|31237|31231.5|31224.5|31246.5|31239.5|31216.5|31209.5|313
1685333700000|2023-05-29 04:15:00|31236.5|31229.5|31221.5|31214.5|31241.5|31234.5|31214|31207|184
1685334000000|2023-05-29 04:20:00|31216.5|31209.5|31221.5|31214.5|31231.5|31224.5|31209|31202|136
1685334300000|2023-05-29 04:25:00|31224|31217|31206.5|31199.5|31224|31217|31196.5|31189.5|96
1685334600000|2023-05-29 04:30:00|31211.5|31204.5|31221.5|31214.5|31226.5|31219.5|31206.5|31199.5|168
1685334900000|2023-05-29 04:35:00|31219|31212|31214|31207|31221.5|31214.5|31201.5|31194.5|155
1685335200000|2023-05-29 04:40:00|31216.5|31209.5|31221.5|31214.5|31221.5|31214.5|31206.5|31199.5|179
1685335500000|2023-05-29 04:45:00|31226.5|31219.5|31251.5|31244.5|31251.5|31244.5|31221.5|31214.5|461
1685335800000|2023-05-29 04:50:00|31256.5|31249.5|31266.5|31259.5|31276.5|31269.5|31246.5|31239.5|345
1685336100000|2023-05-29 04:55:00|31269|31262|31281.5|31274.5|31291.5|31284.5|31266.5|31259.5|404
1685336400000|2023-05-29 05:00:00|31276.5|31269.5|31289|31282|31291.5|31284.5|31271.5|31264.5|382
1685336700000|2023-05-29 05:05:00|31291.5|31284.5|31291.5|31284.5|31291.5|31284.5|31276.5|31269.5|206
1685337000000|2023-05-29 05:10:00|31296.5|31289.5|31296.5|31289.5|31306.5|31299.5|31286.5|31279.5|265
1685337300000|2023-05-29 05:15:00|31299|31292|31276.5|31269.5|31301.5|31294.5|31276.5|31269.5|197
1685337600000|2023-05-29 05:20:00|31274|31267|31286.5|31279.5|31291.5|31284.5|31274|31267|213
1685337900000|2023-05-29 05:25:00|31284|31277|31281.5|31274.5|31286.5|31279.5|31276.5|31269.5|151
1685338200000|2023-05-29 05:30:00|31279|31272|31296.5|31289.5|31301.5|31294.5|31276.5|31269.5|269
1685338500000|2023-05-29 05:35:00|31299|31292|31271.5|31264.5|31301.5|31294.5|31271.5|31264.5|173
1685338800000|2023-05-29 05:40:00|31269|31262|31251.5|31244.5|31271.5|31264.5|31246.5|31239.5|271
1685339100000|2023-05-29 05:45:00|31256.5|31249.5|31214|31207|31266.5|31259.5|31214|31207|374
1685339400000|2023-05-29 05:50:00|31216.5|31209.5|31216.5|31209.5|31226.5|31219.5|31204|31197|333
1685339700000|2023-05-29 05:55:00|31219|31212|31249|31242|31249|31242|31211.5|31204.5|712
1685340000000|2023-05-29 06:00:00|31251.5|31244.5|31269|31262|31269|31262|31241.5|31234.5|1514
1685340300000|2023-05-29 06:05:00|31266.5|31259.5|31276.5|31269.5|31276.5|31269.5|31256.5|31249.5|587
1685340600000|2023-05-29 06:10:00|31274|31267|31296.5|31289.5|31311.5|31304.5|31274|31267|899
1685340900000|2023-05-29 06:15:00|31299|31292|31281.5|31274.5|31299|31292|31281.5|31274.5|339
1685341200000|2023-05-29 06:20:00|31279|31272|31281.5|31274.5|31284|31277|31276.5|31269.5|160
1685341500000|2023-05-29 06:25:00|31276.5|31269.5|31276.5|31269.5|31281.5|31274.5|31271.5|31264.5|116
1685341800000|2023-05-29 06:30:00|31274|31267|31301.5|31294.5|31301.5|31294.5|31274|31267|142
1685342100000|2023-05-29 06:35:00|31299|31292|31304|31297|31306.5|31299.5|31299|31292|37
1685342400000|2023-05-29 06:40:00|31306.5|31299.5|31309|31302|31309|31302|31301.5|31294.5|16
1685342700000|2023-05-29 06:45:00|31306.5|31299.5|31319|31312|31319|31312|31306.5|31299.5|75
1685343000000|2023-05-29 06:50:00|31316.5|31309.5|31324|31317|31326.5|31319.5|31316.5|31309.5|61
1685343300000|2023-05-29 06:55:00|31321.5|31314.5|31371.5|31364.5|31399|31392|31321.5|31314.5|1277
1685343600000|2023-05-29 07:00:00|31369|31362|31386.5|31379.5|31386.5|31379.5|31364|31357|231
1685343900000|2023-05-29 07:05:00|31381.5|31374.5|31344|31337|31384|31377|31341.5|31334.5|116
1685344200000|2023-05-29 07:10:00|31341.5|31334.5|31361.5|31354.5|31364|31357|31341.5|31334.5|30
1685344500000|2023-05-29 07:15:00|31364|31357|31384|31377|31386.5|31379.5|31364|31357|77
1685344800000|2023-05-29 07:20:00|31386.5|31379.5|31386.5|31379.5|31391.5|31384.5|31381.5|31374.5|142
1685345100000|2023-05-29 07:25:00|31389|31382|31366.5|31359.5|31389|31382|31364|31357|83
1685345400000|2023-05-29 07:30:00|31369|31362|31346.5|31339.5|31381.5|31374.5|31336.5|31329.5|338
1685345700000|2023-05-29 07:35:00|31341.5|31334.5|31336.5|31329.5|31346.5|31339.5|31336.5|31329.5|65
1685346000000|2023-05-29 07:40:00|31331.5|31324.5|31326.5|31319.5|31339|31332|31319|31312|130
1685346300000|2023-05-29 07:45:00|31324|31317|31331.5|31324.5|31331.5|31324.5|31324|31317|51
1685346600000|2023-05-29 07:50:00|31336.5|31329.5|31341.5|31334.5|31344|31337|31331.5|31324.5|29
1685346900000|2023-05-29 07:55:00|31331.5|31324.5|31321.5|31314.5|31331.5|31324.5|31311.5|31304.5|29
1685347200000|2023-05-29 08:00:00|31324|31317|31329|31322|31331.5|31324.5|31321.5|31314.5|42
1685347500000|2023-05-29 08:05:00|31326.5|31319.5|31336.5|31329.5|31346.5|31339.5|31326.5|31319.5|41
1685347800000|2023-05-29 08:10:00|31339|31332|31351.5|31344.5|31351.5|31344.5|31331.5|31324.5|35
1685348100000|2023-05-29 08:15:00|31354|31347|31356.5|31349.5|31359|31352|31346.5|31339.5|21
1685348400000|2023-05-29 08:20:00|31354|31347|31361.5|31354.5|31361.5|31354.5|31351.5|31344.5|84
1685348700000|2023-05-29 08:25:00|31366.5|31359.5|31356.5|31349.5|31371.5|31364.5|31356.5|31349.5|130
1685349000000|2023-05-29 08:30:00|31359|31352|31361.5|31354.5|31371.5|31364.5|31356.5|31349.5|44
1685349300000|2023-05-29 08:35:00|31364|31357|31371.5|31364.5|31381.5|31374.5|31361.5|31354.5|37
1685349600000|2023-05-29 08:40:00|31369|31362|31356.5|31349.5|31371.5|31364.5|31354|31347|25
1685349900000|2023-05-29 08:45:00|31351.5|31344.5|31341.5|31334.5|31351.5|31344.5|31331.5|31324.5|82
1685350200000|2023-05-29 08:50:00|31344|31337|31346.5|31339.5|31346.5|31339.5|31336.5|31329.5|38
1685350500000|2023-05-29 08:55:00|31344|31337|31326.5|31319.5|31346.5|31339.5|31326.5|31319.5|21
1685350800000|2023-05-29 09:00:00|31329|31322|31336.5|31329.5|31341.5|31334.5|31326.5|31319.5|14
1685351100000|2023-05-29 09:05:00|31334|31327|31349|31342|31351.5|31344.5|31331.5|31324.5|22
1685351400000|2023-05-29 09:10:00|31351.5|31344.5|31336.5|31329.5|31356.5|31349.5|31331.5|31324.5|16
1685351700000|2023-05-29 09:15:00|31331.5|31324.5|31331.5|31324.5|31341.5|31334.5|31331.5|31324.5|87
1685352000000|2023-05-29 09:20:00|31334|31327|31301.5|31294.5|31341.5|31334.5|31301.5|31294.5|114
1685352300000|2023-05-29 09:25:00|31299|31292|31294|31287|31301.5|31294.5|31289|31282|74
1685352600000|2023-05-29 09:30:00|31296.5|31289.5|31281.5|31274.5|31299|31292|31274|31267|63
1685352900000|2023-05-29 09:35:00|31279|31272|31271.5|31264.5|31286.5|31279.5|31266.5|31259.5|101
1685353200000|2023-05-29 09:40:00|31266.5|31259.5|31271.5|31264.5|31274|31267|31256.5|31249.5|96
1685353500000|2023-05-29 09:45:00|31274|31267|31276.5|31269.5|31281.5|31274.5|31271.5|31264.5|41
1685353800000|2023-05-29 09:50:00|31279|31272|31281.5|31274.5|31286.5|31279.5|31276.5|31269.5|31
1685354100000|2023-05-29 09:55:00|31284|31277|31271.5|31264.5|31284|31277|31269|31262|15
1685354400000|2023-05-29 10:00:00|31274|31267|31271.5|31264.5|31279|31272|31266.5|31259.5|16
1685354700000|2023-05-29 10:05:00|31274|31267|31266.5|31259.5|31279|31272|31261.5|31254.5|29
1685355000000|2023-05-29 10:10:00|31269|31262|31266.5|31259.5|31276.5|31269.5|31266.5|31259.5|40
1685355300000|2023-05-29 10:15:00|31269|31262|31274|31267|31276.5|31269.5|31266.5|31259.5|29
1685355600000|2023-05-29 10:20:00|31271.5|31264.5|31256.5|31249.5|31276.5|31269.5|31256.5|31249.5|19
1685355900000|2023-05-29 10:25:00|31251.5|31244.5|31246.5|31239.5|31251.5|31244.5|31241.5|31234.5|104
1685356200000|2023-05-29 10:30:00|31249|31242|31256.5|31249.5|31261.5|31254.5|31249|31242|31
1685356500000|2023-05-29 10:35:00|31254|31247|31251.5|31244.5|31261.5|31254.5|31249|31242|17
1685356800000|2023-05-29 10:40:00|31249|31242|31246.5|31239.5|31254|31247|31246.5|31239.5|5
1685357100000|2023-05-29 10:45:00|31244|31237|31246.5|31239.5|31246.5|31239.5|31241.5|31234.5|10
1685357400000|2023-05-29 10:50:00|31244|31237|31246.5|31239.5|31251.5|31244.5|31241.5|31234.5|36
1685357700000|2023-05-29 10:55:00|31241.5|31234.5|31231.5|31224.5|31241.5|31234.5|31231.5|31224.5|49
1685358000000|2023-05-29 11:00:00|31236.5|31229.5|31226.5|31219.5|31236.5|31229.5|31214|31207|139
1685358300000|2023-05-29 11:05:00|31224|31217|31216.5|31209.5|31231.5|31224.5|31216.5|31209.5|35
1685358600000|2023-05-29 11:10:00|31219|31212|31226.5|31219.5|31231.5|31224.5|31216.5|31209.5|11
1685358900000|2023-05-29 11:15:00|31229|31222|31231.5|31224.5|31234|31227|31226.5|31219.5|33
1685359200000|2023-05-29 11:20:00|31236.5|31229.5|31226.5|31219.5|31241.5|31234.5|31226.5|31219.5|45
1685359500000|2023-05-29 11:25:00|31224|31217|31236.5|31229.5|31236.5|31229.5|31216.5|31209.5|28
1685359800000|2023-05-29 11:30:00|31234|31227|31241.5|31234.5|31244|31237|31234|31227|30
1685360100000|2023-05-29 11:35:00|31239|31232|31251.5|31244.5|31256.5|31249.5|31239|31232|29
1685360400000|2023-05-29 11:40:00|31246.5|31239.5|31254|31247|31256.5|31249.5|31241.5|31234.5|27
1685360700000|2023-05-29 11:45:00|31256.5|31249.5|31251.5|31244.5|31256.5|31249.5|31241.5|31234.5|49
1685361000000|2023-05-29 11:50:00|31256.5|31249.5|31246.5|31239.5|31256.5|31249.5|31246.5|31239.5|18
1685361300000|2023-05-29 11:55:00|31249|31242|31256.5|31249.5|31256.5|31249.5|31246.5|31239.5|27
1685361600000|2023-05-29 12:00:00|31254|31247|31261.5|31254.5|31266.5|31259.5|31251.5|31244.5|58
1685361900000|2023-05-29 12:05:00|31256.5|31249.5|31251.5|31244.5|31261.5|31254.5|31251.5|31244.5|63
1685362200000|2023-05-29 12:10:00|31249|31242|31246.5|31239.5|31251.5|31244.5|31246.5|31239.5|25
1685362500000|2023-05-29 12:15:00|31249|31242|31231.5|31224.5|31249|31242|31226.5|31219.5|19
1685362800000|2023-05-29 12:20:00|31226.5|31219.5|31226.5|31219.5|31236.5|31229.5|31226.5|31219.5|30
1685363100000|2023-05-29 12:25:00|31231.5|31224.5|31226.5|31219.5|31236.5|31229.5|31226.5|31219.5|14
1685363400000|2023-05-29 12:30:00|31224|31217|31216.5|31209.5|31231.5|31224.5|31216.5|31209.5|23
1685363700000|2023-05-29 12:35:00|31214|31207|31211.5|31204.5|31216.5|31209.5|31206.5|31199.5|33
1685364000000|2023-05-29 12:40:00|31216.5|31209.5|31216.5|31209.5|31221.5|31214.5|31211.5|31204.5|40
1685364300000|2023-05-29 12:45:00|31219|31212|31226.5|31219.5|31231.5|31224.5|31216.5|31209.5|66
1685364600000|2023-05-29 12:50:00|31231.5|31224.5|31231.5|31224.5|31231.5|31224.5|31226.5|31219.5|32
1685364900000|2023-05-29 12:55:00|31229|31222|31236.5|31229.5|31236.5|31229.5|31226.5|31219.5|33
1685365200000|2023-05-29 13:00:00|31239|31232|31241.5|31234.5|31241.5|31234.5|31231.5|31224.5|31
1685365500000|2023-05-29 13:05:00|31246.5|31239.5|31246.5|31239.5|31246.5|31239.5|31241.5|31234.5|7
1685365800000|2023-05-29 13:10:00|31249|31242|31251.5|31244.5|31251.5|31244.5|31244|31237|56
1685366100000|2023-05-29 13:15:00|31246.5|31239.5|31226.5|31219.5|31249|31242|31226.5|31219.5|150
1685366400000|2023-05-29 13:20:00|31229|31222|31236.5|31229.5|31236.5|31229.5|31229|31222|25
1685366700000|2023-05-29 13:25:00|31234|31227|31236.5|31229.5|31236.5|31229.5|31231.5|31224.5|25
1685367000000|2023-05-29 13:30:00|31231.5|31224.5|31226.5|31219.5|31236.5|31229.5|31226.5|31219.5|80
1685367300000|2023-05-29 13:35:00|31231.5|31224.5|31226.5|31219.5|31234|31227|31226.5|31219.5|45
1685367600000|2023-05-29 13:40:00|31231.5|31224.5|31241.5|31234.5|31246.5|31239.5|31226.5|31219.5|49
1685367900000|2023-05-29 13:45:00|31244|31237|31236.5|31229.5|31246.5|31239.5|31236.5|31229.5|48
1685368200000|2023-05-29 13:50:00|31241.5|31234.5|31246.5|31239.5|31246.5|31239.5|31241.5|31234.5|51
1685368500000|2023-05-29 13:55:00|31249|31242|31246.5|31239.5|31251.5|31244.5|31246.5|31239.5|26
1685368800000|2023-05-29 14:00:00|31251.5|31244.5|31256.5|31249.5|31256.5|31249.5|31246.5|31239.5|57
1685369100000|2023-05-29 14:05:00|31259|31252|31259|31252|31261.5|31254.5|31256.5|31249.5|48
1685369400000|2023-05-29 14:10:00|31256.5|31249.5|31261.5|31254.5|31266.5|31259.5|31256.5|31249.5|36
1685369700000|2023-05-29 14:15:00|31256.5|31249.5|31266.5|31259.5|31266.5|31259.5|31256.5|31249.5|10
1685370000000|2023-05-29 14:20:00|31271.5|31264.5|31276.5|31269.5|31276.5|31269.5|31271.5|31264.5|55
1685370300000|2023-05-29 14:25:00|31281.5|31274.5|31291.5|31284.5|31296.5|31289.5|31279|31272|110
1685370600000|2023-05-29 14:30:00|31296.5|31289.5|31301.5|31294.5|31306.5|31299.5|31291.5|31284.5|53
1685370900000|2023-05-29 14:35:00|31304|31297|31306.5|31299.5|31311.5|31304.5|31301.5|31294.5|48
1685371200000|2023-05-29 14:40:00|31309|31302|31301.5|31294.5|31311.5|31304.5|31301.5|31294.5|48
1685371500000|2023-05-29 14:45:00|31304|31297|31316.5|31309.5|31316.5|31309.5|31301.5|31294.5|61
1685371800000|2023-05-29 14:50:00|31321.5|31314.5|31311.5|31304.5|31321.5|31314.5|31306.5|31299.5|67
1685372100000|2023-05-29 14:55:00|31306.5|31299.5|31306.5|31299.5|31311.5|31304.5|31304|31297|42
1685372400000|2023-05-29 15:00:00|31311.5|31304.5|31301.5|31294.5|31311.5|31304.5|31301.5|31294.5|82
1685372700000|2023-05-29 15:05:00|31306.5|31299.5|31311.5|31304.5|31314|31307|31304|31297|75
1685373000000|2023-05-29 15:10:00|31314|31307|31311.5|31304.5|31316.5|31309.5|31309|31302|47
1685373300000|2023-05-29 15:15:00|31309|31302|31304|31297|31311.5|31304.5|31301.5|31294.5|143
1685373600000|2023-05-29 15:20:00|31301.5|31294.5|31306.5|31299.5|31306.5|31299.5|31301.5|31294.5|12
1685373900000|2023-05-29 15:25:00|31311.5|31304.5|31316.5|31309.5|31316.5|31309.5|31306.5|31299.5|67
1685374200000|2023-05-29 15:30:00|31311.5|31304.5|31316.5|31309.5|31321.5|31314.5|31311.5|31304.5|84
1685374500000|2023-05-29 15:35:00|31314|31307|31321.5|31314.5|31321.5|31314.5|31311.5|31304.5|61
1685374800000|2023-05-29 15:40:00|31319|31312|31311.5|31304.5|31326.5|31319.5|31311.5|31304.5|163
1685375100000|2023-05-29 15:45:00|31316.5|31309.5|31311.5|31304.5|31321.5|31314.5|31311.5|31304.5|61
1685375400000|2023-05-29 15:50:00|31316.5|31309.5|31306.5|31299.5|31316.5|31309.5|31306.5|31299.5|72
1685375700000|2023-05-29 15:55:00|31301.5|31294.5|31301.5|31294.5|31301.5|31294.5|31301.5|31294.5|14
1685376000000|2023-05-29 16:00:00|31299|31292|31291.5|31284.5|31299|31292|31291.5|31284.5|31
1685376300000|2023-05-29 16:05:00|31296.5|31289.5|31296.5|31289.5|31296.5|31289.5|31291.5|31284.5|30
1685376600000|2023-05-29 16:10:00|||||||||2
1685376900000|2023-05-29 16:15:00|31299|31292|31301.5|31294.5|31301.5|31294.5|31296.5|31289.5|46
1685377200000|2023-05-29 16:20:00|31296.5|31289.5|31296.5|31289.5|31299|31292|31296.5|31289.5|24
1685377500000|2023-05-29 16:25:00|31299|31292|31301.5|31294.5|31301.5|31294.5|31296.5|31289.5|34
1685377800000|2023-05-29 16:30:00|31299|31292|31301.5|31294.5|31301.5|31294.5|31296.5|31289.5|19
1685378400000|2023-05-29 16:40:00|||||||||5
1685378700000|2023-05-29 16:45:00|31306.5|31299.5|31309|31302|31311.5|31304.5|31306.5|31299.5|16
1685379000000|2023-05-29 16:50:00|31306.5|31299.5|31301.5|31294.5|31311.5|31304.5|31301.5|31294.5|38
1685379300000|2023-05-29 16:55:00|31304|31297|31305.5|31290.5|31306.5|31299.5|31301.5|31288|22
1685379600000|2023-05-29 17:00:00|||||||||2
1685380200000|2023-05-29 17:10:00|31308|31293|31310.5|31295.5|31310.5|31295.5|31308|31293|4
1685380500000|2023-05-29 17:15:00|||||||||8
1685380800000|2023-05-29 17:20:00|31308|31293|31305.5|31290.5|31308|31293|31305.5|31290.5|12
1685381100000|2023-05-29 17:25:00|31308|31293|31308|31293|31308|31293|31305.5|31290.5|2
1685381400000|2023-05-29 17:30:00|31305.5|31290.5|31305.5|31290.5|31308|31293|31305.5|31290.5|2
1685381700000|2023-05-29 17:35:00|31308|31293|31305.5|31290.5|31308|31293|31305.5|31290.5|2
1685382000000|2023-05-29 17:40:00|31308|31293|31308|31293|31308|31293|31305.5|31290.5|3
1685382300000|2023-05-29 17:45:00|31305.5|31290.5|31308|31293|31308|31293|31305.5|31290.5|5
1685382600000|2023-05-29 17:50:00|31305.5|31290.5|31305.5|31290.5|31308|31293|31305.5|31290.5|0
1685383500000|2023-05-29 18:05:00|31308|31293|31310.5|31295.5|31310.5|31295.5|31305.5|31290.5|2
1685383800000|2023-05-29 18:10:00|31308|31293|31310.5|31295.5|31310.5|31295.5|31308|31293|0
1685384400000|2023-05-29 18:20:00|||||||||3
1685386200000|2023-05-29 18:50:00|31308|31293|31305.5|31290.5|31308|31293|31305.5|31290.5|2
1685387400000|2023-05-29 19:10:00|31300.5|31285.5|31305.5|31290.5|31305.5|31290.5|31300.5|31285.5|10
1685387700000|2023-05-29 19:15:00|31303|31288|31305.5|31290.5|31305.5|31290.5|31303|31288|0
1685388300000|2023-05-29 19:25:00|31308|31293|31305.5|31290.5|31308|31293|31305.5|31290.5|1
1685388600000|2023-05-29 19:30:00|31308|31293|31308|31293|31308|31293|31305.5|31290.5|0
1685388900000|2023-05-29 19:35:00|31305.5|31290.5|31308|31293|31308|31293|31305.5|31290.5|0
1685389200000|2023-05-29 19:40:00|31305.5|31290.5|31308|31293|31308|31293|31305.5|31290.5|1
1685389800000|2023-05-29 19:50:00|||||||||1
1685390100000|2023-05-29 19:55:00|31310.5|31295.5|31308|31293|31310.5|31295.5|31308|31293|4
1685390400000|2023-05-29 20:00:00|31305.5|31290.5|31308|31293|31308|31293|31305.5|31290.5|2
1685390700000|2023-05-29 20:05:00|31305.5|31290.5|31305.5|31290.5|31305.5|31290.5|31305.5|31290.5|0
1685391600000|2023-05-29 20:20:00|31300.5|31285.5|31305.5|31290.5|31305.5|31290.5|31300.5|31285.5|8
1685392800000|2023-05-29 20:40:00|31303|31288|31305.5|31290.5|31305.5|31290.5|31303|31288|1
1685393100000|2023-05-29 20:45:00|31303|31288|31298|31283|31305.5|31290.5|31295.5|31280.5|13
1685393400000|2023-05-29 20:50:00|31295.5|31280.5|31295.5|31280.5|31300.5|31285.5|31295.5|31280.5|0
1685393700000|2023-05-29 20:55:00|31298|31283|31290.5|31275.5|31305.5|31290.5|31285.5|31270.5|9
1685394000000|2023-05-29 21:00:00|31288|31273|31300.5|31285.5|31315.5|31300.5|31288|31273|2
1685394600000|2023-05-29 21:10:00|31308|31278|31308|31278|31308|31278|31308|31278|16669
1685394900000|2023-05-29 21:15:00|31308.6|31278.6|31309.2|31279.2|31309.2|31279.2|31308.6|31278.6|0
1685395200000|2023-05-29 21:20:00|31309.4|31279.4|31309.4|31279.4|31309.4|31279.4|31309.4|31279.4|0
1685395500000|2023-05-29 21:25:00|31310.2|31280.2|31310.2|31280.2|31310.2|31280.2|31310.2|31280.2|0
1685395800000|2023-05-29 21:30:00|31310.9|31280.9|31310.8|31280.8|31310.9|31280.9|31310.8|31280.8|0
1685396100000|2023-05-29 21:35:00|31310.6|31280.6|31310.7|31280.7|31310.7|31280.7|31310.6|31280.6|0
1685397000000|2023-05-29 21:50:00|31312.5|31282.5|31312.5|31282.5|31312.5|31282.5|31312.5|31282.5|0
1685397600000|2023-05-29 22:00:00|31301.2|31271.2|31308|31293|31311.6|31293|31283|31268|92
1685397900000|2023-05-29 22:05:00|31310.5|31295.5|31315.5|31300.5|31318|31303|31308|31293|14
1685398200000|2023-05-29 22:10:00|31313|31298|31300.5|31285.5|31315.5|31300.5|31300.5|31285.5|24
1685398500000|2023-05-29 22:15:00|31295.5|31280.5|31295.5|31280.5|31295.5|31280.5|31295.5|31280.5|19
1685398800000|2023-05-29 22:20:00|31290.5|31275.5|31293|31278|31295.5|31280.5|31290.5|31275.5|2
1685399400000|2023-05-29 22:30:00|||||||||2
1685399700000|2023-05-29 22:35:00|31290.5|31275.5|31293|31278|31293|31278|31290.5|31275.5|0
1685400000000|2023-05-29 22:40:00|31290.5|31275.5|31288|31273|31290.5|31275.5|31288|31273|2
1685400300000|2023-05-29 22:45:00|31280.5|31265.5|31288|31273|31293|31278|31280.5|31265.5|58
1685400600000|2023-05-29 22:50:00|31283|31268|31285.5|31270.5|31288|31273|31283|31268|6
1685400900000|2023-05-29 22:55:00|31288|31273|31288|31273|31288|31273|31288|31273|30
1685401200000|2023-05-29 23:00:00|31285.5|31270.5|31308|31293|31310.5|31295.5|31285.5|31270.5|114
1685401500000|2023-05-29 23:05:00|31310.5|31295.5|31308|31293|31310.5|31295.5|31303|31288|8
1685401800000|2023-05-29 23:10:00|31305.5|31290.5|31303|31288|31305.5|31290.5|31303|31288|46
1685402100000|2023-05-29 23:15:00|31300.5|31285.5|31288|31273|31305.5|31290.5|31278|31263|101
1685402400000|2023-05-29 23:20:00|31285.5|31270.5|31280.5|31265.5|31288|31273|31278|31263|19
1685402700000|2023-05-29 23:25:00|31285.5|31270.5|31285.5|31270.5|31285.5|31270.5|31283|31268|9
1685403000000|2023-05-29 23:30:00|31288|31273|31296.5|31289.5|31296.5|31289.5|31288|31273|91
1685403300000|2023-05-29 23:35:00|31291.5|31284.5|31296.5|31289.5|31296.5|31289.5|31291.5|31284.5|57
1685403600000|2023-05-29 23:40:00|31291.5|31284.5|31279|31272|31291.5|31284.5|31276.5|31269.5|99
1685403900000|2023-05-29 23:45:00|31281.5|31274.5|31231.5|31224.5|31281.5|31274.5|31226.5|31219.5|552
1685404200000|2023-05-29 23:50:00|31234|31227|31231.5|31224.5|31241.5|31234.5|31216.5|31209.5|301
1685404500000|2023-05-29 23:55:00|31236.5|31229.5|31221.5|31214.5|31236.5|31229.5|31216.5|31209.5|390
1685404800000|2023-05-30 00:00:00|31211.5|31204.5|31271.5|31264.5|31291.5|31284.5|31196.5|31189.5|2660
1685405100000|2023-05-30 00:05:00|31274|31267|31366.5|31359.5|31366.5|31359.5|31246.5|31239.5|1167
1685405400000|2023-05-30 00:10:00|31376.5|31369.5|31361.5|31354.5|31389|31382|31326.5|31319.5|852
1685405700000|2023-05-30 00:15:00|31364|31357|31281.5|31274.5|31366.5|31359.5|31276.5|31269.5|959
1685406000000|2023-05-30 00:20:00|31276.5|31269.5|31271.5|31264.5|31296.5|31289.5|31246.5|31239.5|558
1685406300000|2023-05-30 00:25:00|31269|31262|31211.5|31204.5|31271.5|31264.5|31211.5|31204.5|456
1685406600000|2023-05-30 00:30:00|31216.5|31209.5|31186.5|31179.5|31266.5|31259.5|31186.5|31179.5|817
1685406900000|2023-05-30 00:35:00|31184|31177|31106.5|31099.5|31184|31177|31096.5|31089.5|1549
1685407200000|2023-05-30 00:40:00|31116.5|31109.5|31106.5|31099.5|31141.5|31134.5|31096.5|31089.5|733
1685407500000|2023-05-30 00:45:00|31109|31102|31136.5|31129.5|31166.5|31159.5|31106.5|31099.5|612
1685407800000|2023-05-30 00:50:00|31139|31132|31166.5|31159.5|31176.5|31169.5|31136.5|31129.5|354
1685408100000|2023-05-30 00:55:00|31156.5|31149.5|31126.5|31119.5|31156.5|31149.5|31106.5|31099.5|379
1685408400000|2023-05-30 01:00:00|31129|31122|31146.5|31139.5|31156.5|31149.5|31111.5|31104.5|532
1685408700000|2023-05-30 01:05:00|31144|31137|31121.5|31114.5|31144|31137|31101.5|31094.5|402
1685409000000|2023-05-30 01:10:00|31116.5|31109.5|31151.5|31144.5|31164|31157|31116.5|31109.5|359
1685409300000|2023-05-30 01:15:00|31156.5|31149.5|31166.5|31159.5|31171.5|31164.5|31136.5|31129.5|387
1685409600000|2023-05-30 01:20:00|31164|31157|31181.5|31174.5|31181.5|31174.5|31156.5|31149.5|313
1685409900000|2023-05-30 01:25:00|31179|31172|31131.5|31124.5|31181.5|31174.5|31126.5|31119.5|274
1685410200000|2023-05-30 01:30:00|31136.5|31129.5|31106.5|31099.5|31151.5|31144.5|31101.5|31094.5|395
1685410500000|2023-05-30 01:35:00|31111.5|31104.5|31096.5|31089.5|31141.5|31134.5|31094|31087|512
1685410800000|2023-05-30 01:40:00|31094|31087|31096.5|31089.5|31111.5|31104.5|31086.5|31079.5|449
1685411100000|2023-05-30 01:45:00|31099|31092|31111.5|31104.5|31126.5|31119.5|31086.5|31079.5|346
1685411400000|2023-05-30 01:50:00|31114|31107|31096.5|31089.5|31121.5|31114.5|31086.5|31079.5|329
1685411700000|2023-05-30 01:55:00|31099|31092|31081.5|31074.5|31106.5|31099.5|31076.5|31069.5|363
1685412000000|2023-05-30 02:00:00|31079|31072|31086.5|31079.5|31091.5|31084.5|31066.5|31059.5|306
1685412300000|2023-05-30 02:05:00|31089|31082|31116.5|31109.5|31121.5|31114.5|31081.5|31074.5|409
1685412600000|2023-05-30 02:10:00|31114|31107|31116.5|31109.5|31126.5|31119.5|31101.5|31094.5|290
1685412900000|2023-05-30 02:15:00|31119|31112|31151.5|31144.5|31151.5|31144.5|31116.5|31109.5|314
1685413200000|2023-05-30 02:20:00|31149|31142|31106.5|31099.5|31151.5|31144.5|31106.5|31099.5|179
1685413500000|2023-05-30 02:25:00|31109|31102|31121.5|31114.5|31129|31122|31106.5|31099.5|181
1685413800000|2023-05-30 02:30:00|31119|31112|31096.5|31089.5|31119|31112|31086.5|31079.5|204
1685414100000|2023-05-30 02:35:00|31101.5|31094.5|31121.5|31114.5|31121.5|31114.5|31101.5|31094.5|199
1685414400000|2023-05-30 02:40:00|31124|31117|31126.5|31119.5|31139|31132|31121.5|31114.5|221
1685414700000|2023-05-30 02:45:00|31131.5|31124.5|31136.5|31129.5|31141.5|31134.5|31121.5|31114.5|153
1685415000000|2023-05-30 02:50:00|31131.5|31124.5|31131.5|31124.5|31134|31127|31119|31112|140
1685415300000|2023-05-30 02:55:00|31134|31127|31121.5|31114.5|31139|31132|31116.5|31109.5|220
1685415600000|2023-05-30 03:00:00|31124|31117|31111.5|31104.5|31131.5|31124.5|31111.5|31104.5|201
1685415900000|2023-05-30 03:05:00|31109|31102|31116.5|31109.5|31116.5|31109.5|31106.5|31099.5|116
1685416200000|2023-05-30 03:10:00|31121.5|31114.5|31104|31097|31131.5|31124.5|31101.5|31094.5|210
1685416500000|2023-05-30 03:15:00|31101.5|31094.5|31111.5|31104.5|31111.5|31104.5|31101.5|31094.5|245
1685416800000|2023-05-30 03:20:00|31109|31102|31109|31102|31124|31117|31101.5|31094.5|138
1685417100000|2023-05-30 03:25:00|31106.5|31099.5|31111.5|31104.5|31116.5|31109.5|31096.5|31089.5|131
1685417400000|2023-05-30 03:30:00|31116.5|31109.5|31116.5|31109.5|31141.5|31134.5|31111.5|31104.5|379
1685417700000|2023-05-30 03:35:00|31119|31112|31131.5|31124.5|31141.5|31134.5|31106.5|31099.5|150
1685418000000|2023-05-30 03:40:00|31134|31127|31141.5|31134.5|31151.5|31144.5|31134|31127|160
1685418300000|2023-05-30 03:45:00|31139|31132|31161.5|31154.5|31166.5|31159.5|31136.5|31129.5|180
1685418600000|2023-05-30 03:50:00|31171.5|31164.5|31171.5|31164.5|31186.5|31179.5|31166.5|31159.5|464
1685418900000|2023-05-30 03:55:00|31176.5|31169.5|31231.5|31224.5|31234|31227|31176.5|31169.5|469
1685419200000|2023-05-30 04:00:00|31226.5|31219.5|31236.5|31229.5|31236.5|31229.5|31206.5|31199.5|419
1685419500000|2023-05-30 04:05:00|31241.5|31234.5|31271.5|31264.5|31286.5|31279.5|31241.5|31234.5|685
1685419800000|2023-05-30 04:10:00|31276.5|31269.5|31296.5|31289.5|31311.5|31304.5|31271.5|31264.5|509
1685420100000|2023-05-30 04:15:00|31291.5|31284.5|31311.5|31304.5|31321.5|31314.5|31286.5|31279.5|338
1685420400000|2023-05-30 04:20:00|31306.5|31299.5|31286.5|31279.5|31326.5|31319.5|31281.5|31274.5|502
1685420700000|2023-05-30 04:25:00|31291.5|31284.5|31321.5|31314.5|31326.5|31319.5|31289|31282|224
1685421000000|2023-05-30 04:30:00|31319|31312|31331.5|31324.5|31336.5|31329.5|31306.5|31299.5|654
1685421300000|2023-05-30 04:35:00|31329|31322|31351.5|31344.5|31366.5|31359.5|31329|31322|562
1685421600000|2023-05-30 04:40:00|31349|31342|31311.5|31304.5|31351.5|31344.5|31311.5|31304.5|228
1685421900000|2023-05-30 04:45:00|31306.5|31299.5|31341.5|31334.5|31341.5|31334.5|31306.5|31299.5|382
1685422200000|2023-05-30 04:50:00|31339|31332|31331.5|31324.5|31341.5|31334.5|31316.5|31309.5|204
1685422500000|2023-05-30 04:55:00|31329|31322|31346.5|31339.5|31346.5|31339.5|31321.5|31314.5|257
1685422800000|2023-05-30 05:00:00|31344|31337|31356.5|31349.5|31361.5|31354.5|31336.5|31329.5|314
1685423100000|2023-05-30 05:05:00|31354|31347|31351.5|31344.5|31371.5|31364.5|31346.5|31339.5|275
1685423400000|2023-05-30 05:10:00|31354|31347|31369|31362|31381.5|31374.5|31351.5|31344.5|298
1685423700000|2023-05-30 05:15:00|31366.5|31359.5|31351.5|31344.5|31381.5|31374.5|31346.5|31339.5|297
1685424000000|2023-05-30 05:20:00|31356.5|31349.5|31341.5|31334.5|31366.5|31359.5|31336.5|31329.5|204
1685424300000|2023-05-30 05:25:00|31336.5|31329.5|31331.5|31324.5|31336.5|31329.5|31326.5|31319.5|438
1685424600000|2023-05-30 05:30:00|31336.5|31329.5|31336.5|31329.5|31351.5|31344.5|31321.5|31314.5|258
1685424900000|2023-05-30 05:35:00|31341.5|31334.5|31326.5|31319.5|31346.5|31339.5|31326.5|31319.5|331
1685425200000|2023-05-30 05:40:00|31329|31322|31326.5|31319.5|31346.5|31339.5|31316.5|31309.5|250
1685425500000|2023-05-30 05:45:00|31329|31322|31321.5|31314.5|31336.5|31329.5|31321.5|31314.5|263
1685425800000|2023-05-30 05:50:00|31319|31312|31316.5|31309.5|31321.5|31314.5|31306.5|31299.5|487
1685426100000|2023-05-30 05:55:00|31311.5|31304.5|31321.5|31314.5|31331.5|31324.5|31311.5|31304.5|871
1685426400000|2023-05-30 06:00:00|31326.5|31319.5|31376.5|31369.5|31376.5|31369.5|31321.5|31314.5|1828
1685426700000|2023-05-30 06:05:00|31371.5|31364.5|31371.5|31364.5|31376.5|31369.5|31356.5|31349.5|744
1685427000000|2023-05-30 06:10:00|31369|31362|31381.5|31374.5|31381.5|31374.5|31366.5|31359.5|447
1685427300000|2023-05-30 06:15:00|31386.5|31379.5|31396.5|31389.5|31396.5|31389.5|31379|31372|303
1685427600000|2023-05-30 06:20:00|31399|31392|31391.5|31384.5|31399|31392|31386.5|31379.5|180
1685427900000|2023-05-30 06:25:00|31396.5|31389.5|31401.5|31394.5|31406.5|31399.5|31391.5|31384.5|57
1685428200000|2023-05-30 06:30:00|31396.5|31389.5|31364|31357|31401.5|31394.5|31336.5|31329.5|468
1685428500000|2023-05-30 06:35:00|31361.5|31354.5|31331.5|31324.5|31366.5|31359.5|31331.5|31324.5|182
1685428800000|2023-05-30 06:40:00|31329|31322|31339|31332|31339|31332|31321.5|31314.5|98
1685429100000|2023-05-30 06:45:00|31341.5|31334.5|31349|31342|31351.5|31344.5|31341.5|31334.5|71
1685429400000|2023-05-30 06:50:00|31351.5|31344.5|31359|31352|31361.5|31354.5|31349|31342|34
1685429700000|2023-05-30 06:55:00|31361.5|31354.5|31336.5|31329.5|31361.5|31354.5|31336.5|31329.5|99
1685430000000|2023-05-30 07:00:00|31341.5|31334.5|31266.5|31259.5|31344|31337|31266.5|31259.5|364
1685430300000|2023-05-30 07:05:00|31264|31257|31299|31292|31306.5|31299.5|31249|31242|428
1685430600000|2023-05-30 07:10:00|31301.5|31294.5|31239|31232|31301.5|31294.5|31236.5|31229.5|193
1685430900000|2023-05-30 07:15:00|31236.5|31229.5|31256.5|31249.5|31286.5|31279.5|31231.5|31224.5|621
1685431200000|2023-05-30 07:20:00|31259|31252|31266.5|31259.5|31269|31262|31241.5|31234.5|94
1685431500000|2023-05-30 07:25:00|31269|31262|31301.5|31294.5|31306.5|31299.5|31266.5|31259.5|145
1685431800000|2023-05-30 07:30:00|31294|31287|31319|31312|31326.5|31319.5|31286.5|31279.5|287
1685432100000|2023-05-30 07:35:00|31316.5|31309.5|31331.5|31324.5|31336.5|31329.5|31309|31302|112
1685432400000|2023-05-30 07:40:00|31334|31327|31349|31342|31356.5|31349.5|31334|31327|121
1685432700000|2023-05-30 07:45:00|31346.5|31339.5|31376.5|31369.5|31376.5|31369.5|31341.5|31334.5|130
1685433000000|2023-05-30 07:50:00|31374|31367|31331.5|31324.5|31381.5|31374.5|31326.5|31319.5|150
1685433300000|2023-05-30 07:55:00|31326.5|31319.5|31341.5|31334.5|31341.5|31334.5|31324|31317|85
1685433600000|2023-05-30 08:00:00|31346.5|31339.5|31336.5|31329.5|31361.5|31354.5|31321.5|31314.5|77
1685433900000|2023-05-30 08:05:00|31341.5|31334.5|31331.5|31324.5|31346.5|31339.5|31324|31317|148
1685434200000|2023-05-30 08:10:00|31334|31327|31331.5|31324.5|31336.5|31329.5|31321.5|31314.5|67
1685434500000|2023-05-30 08:15:00|31329|31322|31356.5|31349.5|31361.5|31354.5|31329|31322|89
1685434800000|2023-05-30 08:20:00|31359|31352|31366.5|31359.5|31376.5|31369.5|31349|31342|58
1685435100000|2023-05-30 08:25:00|31369|31362|31351.5|31344.5|31371.5|31364.5|31346.5|31339.5|56
1685435400000|2023-05-30 08:30:00|31346.5|31339.5|31346.5|31339.5|31356.5|31349.5|31346.5|31339.5|47
1685435700000|2023-05-30 08:35:00|31349|31342|31361.5|31354.5|31371.5|31364.5|31346.5|31339.5|47
1685436000000|2023-05-30 08:40:00|31364|31357|31351.5|31344.5|31366.5|31359.5|31346.5|31339.5|116
1685436300000|2023-05-30 08:45:00|31346.5|31339.5|31321.5|31314.5|31349|31342|31309|31302|240
1685436600000|2023-05-30 08:50:00|31316.5|31309.5|31321.5|31314.5|31321.5|31314.5|31296.5|31289.5|138
1685436900000|2023-05-30 08:55:00|31311.5|31304.5|31304|31297|31316.5|31309.5|31301.5|31294.5|49
1685437200000|2023-05-30 09:00:00|31306.5|31299.5|31371.5|31364.5|31379|31372|31299|31292|688
1685437500000|2023-05-30 09:05:00|31369|31362|31416.5|31409.5|31426.5|31419.5|31351.5|31344.5|293
1685437800000|2023-05-30 09:10:00|31411.5|31404.5|31446.5|31439.5|31446.5|31439.5|31406.5|31399.5|516
1685438100000|2023-05-30 09:15:00|31444|31437|31436.5|31429.5|31451.5|31444.5|31426.5|31419.5|157
1685438400000|2023-05-30 09:20:00|31434|31427|31431.5|31424.5|31451.5|31444.5|31421.5|31414.5|295
1685438700000|2023-05-30 09:25:00|31436.5|31429.5|31396.5|31389.5|31441.5|31434.5|31396.5|31389.5|203
1685439000000|2023-05-30 09:30:00|31399|31392|31409|31402|31416.5|31409.5|31389|31382|226
1685439300000|2023-05-30 09:35:00|31411.5|31404.5|31416.5|31409.5|31421.5|31414.5|31404|31397|267
1685439600000|2023-05-30 09:40:00|31419|31412|31411.5|31404.5|31431.5|31424.5|31401.5|31394.5|76
1685439900000|2023-05-30 09:45:00|31414|31407|31431.5|31424.5|31431.5|31424.5|31406.5|31399.5|68
1685440200000|2023-05-30 09:50:00|31429|31422|31426.5|31419.5|31436.5|31429.5|31421.5|31414.5|93
1685440500000|2023-05-30 09:55:00|31431.5|31424.5|31421.5|31414.5|31436.5|31429.5|31419|31412|128
1685440800000|2023-05-30 10:00:00|31419|31412|31386.5|31379.5|31421.5|31414.5|31381.5|31374.5|106
1685441100000|2023-05-30 10:05:00|31389|31382|31376.5|31369.5|31396.5|31389.5|31371.5|31364.5|163
1685441400000|2023-05-30 10:10:00|31379|31372|31391.5|31384.5|31391.5|31384.5|31366.5|31359.5|141
1685441700000|2023-05-30 10:15:00|31394|31387|31391.5|31384.5|31404|31397|31386.5|31379.5|40
1685442000000|2023-05-30 10:20:00|31389|31382|31411.5|31404.5|31411.5|31404.5|31389|31382|24
1685442300000|2023-05-30 10:25:00|31406.5|31399.5|31411.5|31404.5|31411.5|31404.5|31399|31392|49
1685442600000|2023-05-30 10:30:00|31409|31402|31406.5|31399.5|31411.5|31404.5|31401.5|31394.5|93
1685442900000|2023-05-30 10:35:00|31411.5|31404.5|31406.5|31399.5|31411.5|31404.5|31396.5|31389.5|71
1685443200000|2023-05-30 10:40:00|31404|31397|31406.5|31399.5|31411.5|31404.5|31401.5|31394.5|34
1685443500000|2023-05-30 10:45:00|31404|31397|31386.5|31379.5|31406.5|31399.5|31376.5|31369.5|60
1685443800000|2023-05-30 10:50:00|31389|31382|31386.5|31379.5|31396.5|31389.5|31381.5|31374.5|31
1685444100000|2023-05-30 10:55:00|31384|31377|31376.5|31369.5|31386.5|31379.5|31371.5|31364.5|42
1685444400000|2023-05-30 11:00:00|31379|31372|31379|31372|31386.5|31379.5|31369|31362|88
1685444700000|2023-05-30 11:05:00|31376.5|31369.5|31329|31322|31379|31372|31326.5|31319.5|184
1685445000000|2023-05-30 11:10:00|31326.5|31319.5|31311.5|31304.5|31336.5|31329.5|31306.5|31299.5|151
1685445300000|2023-05-30 11:15:00|31314|31307|31316.5|31309.5|31326.5|31319.5|31301.5|31294.5|86
1685445600000|2023-05-30 11:20:00|31314|31307|31321.5|31314.5|31326.5|31319.5|31306.5|31299.5|178
1685445900000|2023-05-30 11:25:00|31316.5|31309.5|31331.5|31324.5|31334|31327|31311.5|31304.5|98
1685446200000|2023-05-30 11:30:00|31336.5|31329.5|31351.5|31344.5|31351.5|31344.5|31329|31322|129
1685446500000|2023-05-30 11:35:00|31349|31342|31361.5|31354.5|31369|31362|31346.5|31339.5|128
1685446800000|2023-05-30 11:40:00|31356.5|31349.5|31346.5|31339.5|31361.5|31354.5|31336.5|31329.5|111
1685447100000|2023-05-30 11:45:00|31351.5|31344.5|31349|31342|31356.5|31349.5|31346.5|31339.5|102
1685447400000|2023-05-30 11:50:00|31351.5|31344.5|31326.5|31319.5|31351.5|31344.5|31321.5|31314.5|51
1685447700000|2023-05-30 11:55:00|31329|31322|31331.5|31324.5|31346.5|31339.5|31326.5|31319.5|75
1685448000000|2023-05-30 12:00:00|31334|31327|31326.5|31319.5|31341.5|31334.5|31321.5|31314.5|75
1685448300000|2023-05-30 12:05:00|31329|31322|31341.5|31334.5|31354|31347|31326.5|31319.5|76
1685448600000|2023-05-30 12:10:00|31339|31332|31346.5|31339.5|31351.5|31344.5|31339|31332|47
1685448900000|2023-05-30 12:15:00|31351.5|31344.5|31329|31322|31351.5|31344.5|31326.5|31319.5|89
1685449200000|2023-05-30 12:20:00|31326.5|31319.5|31334|31327|31346.5|31339.5|31326.5|31319.5|91
1685449500000|2023-05-30 12:25:00|31331.5|31324.5|31326.5|31319.5|31336.5|31329.5|31324|31317|37
1685449800000|2023-05-30 12:30:00|31324|31317|31316.5|31309.5|31329|31322|31316.5|31309.5|55
1685450100000|2023-05-30 12:35:00|31321.5|31314.5|31324|31317|31326.5|31319.5|31316.5|31309.5|425
1685450400000|2023-05-30 12:40:00|31326.5|31319.5|31311.5|31304.5|31326.5|31319.5|31306.5|31299.5|78
1685450700000|2023-05-30 12:45:00|31309|31302|31291.5|31284.5|31309|31302|31286.5|31279.5|68
1685451000000|2023-05-30 12:50:00|31296.5|31289.5|31306.5|31299.5|31306.5|31299.5|31286.5|31279.5|158
1685451300000|2023-05-30 12:55:00|31309|31302|31316.5|31309.5|31326.5|31319.5|31306.5|31299.5|146
1685451600000|2023-05-30 13:00:00|31311.5|31304.5|31326.5|31319.5|31331.5|31324.5|31311.5|31304.5|42
1685451900000|2023-05-30 13:05:00|31324|31317|31341.5|31334.5|31346.5|31339.5|31324|31317|50
1685452200000|2023-05-30 13:10:00|31344|31337|31351.5|31344.5|31354|31347|31339|31332|83
1685452500000|2023-05-30 13:15:00|31354|31347|31351.5|31344.5|31356.5|31349.5|31346.5|31339.5|71
1685452800000|2023-05-30 13:20:00|31349|31342|31316.5|31309.5|31351.5|31344.5|31314|31307|130
1685453100000|2023-05-30 13:25:00|31314|31307|31306.5|31299.5|31316.5|31309.5|31304|31297|48
1685453400000|2023-05-30 13:30:00|31309|31302|31316.5|31309.5|31326.5|31319.5|31306.5|31299.5|309
1685453700000|2023-05-30 13:35:00|31321.5|31314.5|31281.5|31274.5|31321.5|31314.5|31276.5|31269.5|327
1685454000000|2023-05-30 13:40:00|31279|31272|31266.5|31259.5|31286.5|31279.5|31251.5|31244.5|457
1685454300000|2023-05-30 13:45:00|31264|31257|31291.5|31284.5|31296.5|31289.5|31251.5|31244.5|306
1685454600000|2023-05-30 13:50:00|31296.5|31289.5|31231.5|31224.5|31309|31302|31231.5|31224.5|438
1685454900000|2023-05-30 13:55:00|31234|31227|31244|31237|31251.5|31244.5|31221.5|31214.5|208
1685455200000|2023-05-30 14:00:00|31241.5|31234.5|31206.5|31199.5|31256.5|31249.5|31194|31187|894
1685455500000|2023-05-30 14:05:00|31209|31202|31211.5|31204.5|31224|31217|31186.5|31179.5|431
1685455800000|2023-05-30 14:10:00|31214|31207|31211.5|31204.5|31221.5|31214.5|31181.5|31174.5|233
1685456100000|2023-05-30 14:15:00|31209|31202|31261.5|31254.5|31261.5|31254.5|31209|31202|191
1685456400000|2023-05-30 14:20:00|31266.5|31259.5|31206.5|31199.5|31276.5|31269.5|31204|31197|174
1685456700000|2023-05-30 14:25:00|31209|31202|31166.5|31159.5|31211.5|31204.5|31141.5|31134.5|334
1685457000000|2023-05-30 14:30:00|31161.5|31154.5|31171.5|31164.5|31196.5|31189.5|31156.5|31149.5|280
1685457300000|2023-05-30 14:35:00|31176.5|31169.5|31176.5|31169.5|31189|31182|31156.5|31149.5|193
1685457600000|2023-05-30 14:40:00|31174|31167|31166.5|31159.5|31186.5|31179.5|31166.5|31159.5|111
1685457900000|2023-05-30 14:45:00|31164|31157|31166.5|31159.5|31169|31162|31141.5|31134.5|182
1685458200000|2023-05-30 14:50:00|31164|31157|31176.5|31169.5|31191.5|31184.5|31161.5|31154.5|213
1685458500000|2023-05-30 14:55:00|31171.5|31164.5|31171.5|31164.5|31191.5|31184.5|31166.5|31159.5|116
1685458800000|2023-05-30 15:00:00|31169|31162|31184|31177|31191.5|31184.5|31166.5|31159.5|133
1685459100000|2023-05-30 15:05:00|31181.5|31174.5|31171.5|31164.5|31191.5|31184.5|31169|31162|130
1685459400000|2023-05-30 15:10:00|31169|31162|31151.5|31144.5|31169|31162|31146.5|31139.5|140
1685459700000|2023-05-30 15:15:00|31149|31142|31121.5|31114.5|31154|31147|31116.5|31109.5|257
1685460000000|2023-05-30 15:20:00|31124|31117|31109|31102|31126.5|31119.5|31096.5|31089.5|417
1685460300000|2023-05-30 15:25:00|31111.5|31104.5|31131.5|31124.5|31136.5|31129.5|31101.5|31094.5|801
1685460600000|2023-05-30 15:30:00|31136.5|31129.5|31131.5|31124.5|31136.5|31129.5|31126.5|31119.5|222
1685460900000|2023-05-30 15:35:00|31129|31122|31151.5|31144.5|31156.5|31149.5|31126.5|31119.5|242
1685461200000|2023-05-30 15:40:00|31154|31147|31136.5|31129.5|31161.5|31154.5|31136.5|31129.5|242
1685461500000|2023-05-30 15:45:00|31134|31127|31151.5|31144.5|31154|31147|31131.5|31124.5|94
1685461800000|2023-05-30 15:50:00|31149|31142|31151.5|31144.5|31154|31147|31131.5|31124.5|131
1685462100000|2023-05-30 15:55:00|31154|31147|31151.5|31144.5|31161.5|31154.5|31136.5|31129.5|177
1685462400000|2023-05-30 16:00:00|31149|31142|31131.5|31124.5|31156.5|31149.5|31131.5|31124.5|60
1685462700000|2023-05-30 16:05:00|31134|31127|31131.5|31124.5|31136.5|31129.5|31109|31102|224
1685463000000|2023-05-30 16:10:00|31134|31127|31146.5|31139.5|31146.5|31139.5|31131.5|31124.5|61
1685463300000|2023-05-30 16:15:00|31144|31137|31146.5|31139.5|31156.5|31149.5|31136.5|31129.5|32
1685463600000|2023-05-30 16:20:00|31149|31142|31151.5|31144.5|31151.5|31144.5|31136.5|31129.5|73
1685463900000|2023-05-30 16:25:00|31149|31142|31141.5|31134.5|31161.5|31154.5|31136.5|31129.5|83
1685464200000|2023-05-30 16:30:00|31139|31132|31136.5|31129.5|31151.5|31144.5|31131.5|31124.5|71
1685464500000|2023-05-30 16:35:00|31139|31132|31111.5|31104.5|31151.5|31144.5|31111.5|31104.5|147
1685464800000|2023-05-30 16:40:00|31106.5|31099.5|31101.5|31094.5|31111.5|31104.5|31096.5|31089.5|110
1685465100000|2023-05-30 16:45:00|31099|31092|31121.5|31114.5|31121.5|31114.5|31096.5|31089.5|110
1685465400000|2023-05-30 16:50:00|31124|31117|31141.5|31134.5|31146.5|31139.5|31121.5|31114.5|73
1685465700000|2023-05-30 16:55:00|31146.5|31139.5|31156.5|31149.5|31156.5|31149.5|31136.5|31129.5|33
1685466000000|2023-05-30 17:00:00|31154|31147|31151.5|31144.5|31156.5|31149.5|31146.5|31139.5|94
1685466300000|2023-05-30 17:05:00|31149|31142|31141.5|31134.5|31156.5|31149.5|31134|31127|104
1685466600000|2023-05-30 17:10:00|31139|31132|31139|31132|31151.5|31144.5|31131.5|31124.5|74
1685466900000|2023-05-30 17:15:00|31136.5|31129.5|31141.5|31134.5|31149|31142|31134|31127|42
1685467200000|2023-05-30 17:20:00|31144|31137|31131.5|31124.5|31146.5|31139.5|31126.5|31119.5|50
1685467500000|2023-05-30 17:25:00|31134|31127|31091.5|31084.5|31136.5|31129.5|31081.5|31074.5|130
1685467800000|2023-05-30 17:30:00|31089|31082|31106.5|31099.5|31111.5|31104.5|31076.5|31069.5|201
1685468100000|2023-05-30 17:35:00|31101.5|31094.5|31096.5|31089.5|31109|31102|31094|31087|54
1685468400000|2023-05-30 17:40:00|31099|31092|31101.5|31094.5|31111.5|31104.5|31096.5|31089.5|34
1685468700000|2023-05-30 17:45:00|31099|31092|31116.5|31109.5|31116.5|31109.5|31096.5|31089.5|85
1685469000000|2023-05-30 17:50:00|31114|31107|31096.5|31089.5|31121.5|31114.5|31091.5|31084.5|70
1685469300000|2023-05-30 17:55:00|31094|31087|31089|31082|31096.5|31089.5|31081.5|31074.5|129
1685469600000|2023-05-30 18:00:00|31086.5|31079.5|31071.5|31064.5|31096.5|31089.5|31071.5|31064.5|120
1685469900000|2023-05-30 18:05:00|31074|31067|31079|31072|31086.5|31079.5|31071.5|31064.5|70
1685470200000|2023-05-30 18:10:00|31076.5|31069.5|31099|31092|31101.5|31094.5|31076.5|31069.5|105
1685470500000|2023-05-30 18:15:00|31101.5|31094.5|31116.5|31109.5|31119|31112|31091.5|31084.5|256
1685470800000|2023-05-30 18:20:00|31119|31112|31134|31127|31136.5|31129.5|31111.5|31104.5|136
1685471100000|2023-05-30 18:25:00|31136.5|31129.5|31141.5|31134.5|31146.5|31139.5|31131.5|31124.5|96
1685471400000|2023-05-30 18:30:00|31144|31137|31161.5|31154.5|31166.5|31159.5|31144|31137|108
1685471700000|2023-05-30 18:35:00|31156.5|31149.5|31166.5|31159.5|31176.5|31169.5|31156.5|31149.5|87
1685472000000|2023-05-30 18:40:00|31171.5|31164.5|31176.5|31169.5|31176.5|31169.5|31161.5|31154.5|63
1685472300000|2023-05-30 18:45:00|31179|31172|31166.5|31159.5|31181.5|31174.5|31161.5|31154.5|179
1685472600000|2023-05-30 18:50:00|31169|31162|31181.5|31174.5|31181.5|31174.5|31154|31147|167
1685472900000|2023-05-30 18:55:00|31184|31177|31171.5|31164.5|31186.5|31179.5|31169|31162|68
1685473200000|2023-05-30 19:00:00|31166.5|31159.5|31166.5|31159.5|31174|31167|31156.5|31149.5|124
1685473500000|2023-05-30 19:05:00|31164|31157|31161.5|31154.5|31166.5|31159.5|31156.5|31149.5|37
1685473800000|2023-05-30 19:10:00|31159|31152|31151.5|31144.5|31166.5|31159.5|31141.5|31134.5|41
1685474100000|2023-05-30 19:15:00|31149|31142|31156.5|31149.5|31156.5|31149.5|31136.5|31129.5|42
1685474400000|2023-05-30 19:20:00|31161.5|31154.5|31166.5|31159.5|31171.5|31164.5|31156.5|31149.5|44
1685474700000|2023-05-30 19:25:00|31169|31162|31174|31167|31181.5|31174.5|31166.5|31159.5|73
1685475000000|2023-05-30 19:30:00|31176.5|31169.5|31186.5|31179.5|31186.5|31179.5|31171.5|31164.5|80
1685475300000|2023-05-30 19:35:00|31181.5|31174.5|31179|31172|31186.5|31179.5|31174|31167|39
1685475600000|2023-05-30 19:40:00|31176.5|31169.5|31171.5|31164.5|31181.5|31174.5|31171.5|31164.5|108
1685475900000|2023-05-30 19:45:00|31176.5|31169.5|31171.5|31164.5|31181.5|31174.5|31166.5|31159.5|103
1685476200000|2023-05-30 19:50:00|31169|31162|31141.5|31134.5|31171.5|31164.5|31136.5|31129.5|328
1685476500000|2023-05-30 19:55:00|31136.5|31129.5|31141.5|31134.5|31156.5|31149.5|31131.5|31124.5|390
1685476800000|2023-05-30 20:00:00|31139|31132|31159|31152|31159|31152|31136.5|31129.5|144
1685477100000|2023-05-30 20:05:00|31156.5|31149.5|31166.5|31159.5|31166.5|31159.5|31151.5|31144.5|52
1685477400000|2023-05-30 20:10:00|31161.5|31154.5|31164|31157|31169|31162|31156.5|31149.5|62
1685477700000|2023-05-30 20:15:00|31161.5|31154.5|31164|31157|31171.5|31164.5|31161.5|31154.5|73
1685478000000|2023-05-30 20:20:00|31161.5|31154.5|31164|31157|31166.5|31159.5|31151.5|31144.5|16
1685478300000|2023-05-30 20:25:00|31161.5|31154.5|31156.5|31149.5|31164|31157|31151.5|31144.5|39
1685478600000|2023-05-30 20:30:00|31154|31147|31151.5|31144.5|31154|31147|31151.5|31144.5|1
1685478900000|2023-05-30 20:35:00|31149|31142|31154|31147|31156.5|31149.5|31149|31142|34
1685479200000|2023-05-30 20:40:00|31151.5|31144.5|31156.5|31149.5|31156.5|31149.5|31151.5|31144.5|29
1685479500000|2023-05-30 20:45:00|31154|31147|31151.5|31144.5|31156.5|31149.5|31151.5|31144.5|22
1685479800000|2023-05-30 20:50:00|31149|31142|31151.5|31144.5|31156.5|31149.5|31149|31142|61
1685480100000|2023-05-30 20:55:00|31146.5|31139.5|31130.5|31115.5|31151.5|31144.5|31126.5|31115.5|120
1685480400000|2023-05-30 21:00:00|31125.5|31110.5|31153|31138|31158|31143|31123|31108|7
1685480700000|2023-05-30 21:05:00|31150.5|31135.5|31160.5|31145.5|31165.5|31150.5|31148|31133|7
1685481000000|2023-05-30 21:10:00|31168.6|31138.6|31168.2|31138.2|31168.6|31138.6|31168.2|31138.2|40818
1685481300000|2023-05-30 21:15:00|31168.6|31138.6|31169.7|31139.7|31169.7|31139.7|31168.2|31138.2|0
1685481600000|2023-05-30 21:20:00|31167.7|31137.7|31169.1|31139.1|31169.3|31139.3|31165|31135|0
1685481900000|2023-05-30 21:25:00|31168.3|31138.3|31167|31137|31170.6|31140.6|31166.1|31136.1|0
1685482200000|2023-05-30 21:30:00|31167.4|31137.4|31170|31140|31171.2|31141.2|31167.4|31137.4|0
1685482500000|2023-05-30 21:35:00|31169.8|31139.8|31167.4|31137.4|31169.8|31139.8|31162.9|31132.9|0
1685482800000|2023-05-30 21:40:00|31167|31137|31164.4|31134.4|31167|31137|31164.4|31134.4|0
1685483100000|2023-05-30 21:45:00|31164.6|31134.6|31167.8|31137.8|31169.1|31139.1|31164.4|31134.4|0
1685483400000|2023-05-30 21:50:00|31168.2|31138.2|31165.2|31135.2|31169.1|31139.1|31165.2|31135.2|0
1685483700000|2023-05-30 21:55:00|31164|31134|31159.1|31129.1|31165.9|31135.9|31156.9|31126.9|0
1685484000000|2023-05-30 22:00:00|31158.4|31128.4|31133|31118|31161.6|31131.6|31133|31118|13
1685484300000|2023-05-30 22:05:00|31130.5|31115.5|31130.5|31115.5|31130.5|31115.5|31130.5|31115.5|0
1685484600000|2023-05-30 22:10:00|||||||||1
1685484900000|2023-05-30 22:15:00|31135.5|31120.5|31133|31118|31140.5|31125.5|31133|31118|7
1685485500000|2023-05-30 22:25:00|31135.5|31120.5|31135.5|31120.5|31138|31123|31135.5|31120.5|2
1685485800000|2023-05-30 22:30:00|31140.5|31125.5|31138|31123|31140.5|31125.5|31138|31123|2
1685486100000|2023-05-30 22:35:00|31135.5|31120.5|31133|31118|31138|31123|31133|31118|7
1685486400000|2023-05-30 22:40:00|31135.5|31120.5|31133|31118|31135.5|31120.5|31133|31118|2
1685486700000|2023-05-30 22:45:00|31135.5|31120.5|31118|31103|31135.5|31120.5|31113|31098|43
1685487000000|2023-05-30 22:50:00|31115.5|31100.5|31113|31098|31118|31103|31108|31093|17
1685487300000|2023-05-30 22:55:00|31108|31093|31108|31093|31110.5|31095.5|31108|31093|7
1685487600000|2023-05-30 23:00:00|31105.5|31090.5|31100.5|31085.5|31115.5|31100.5|31098|31083|52
1685487900000|2023-05-30 23:05:00|31103|31088|31095.5|31080.5|31105.5|31090.5|31095.5|31080.5|16
1685488200000|2023-05-30 23:10:00|31098|31083|31093|31078|31100.5|31085.5|31090.5|31075.5|8
1685488500000|2023-05-30 23:15:00|31090.5|31075.5|31095.5|31080.5|31095.5|31080.5|31090.5|31075.5|11
1685488800000|2023-05-30 23:20:00|31100.5|31085.5|31093|31078|31100.5|31085.5|31093|31078|22
1685489100000|2023-05-30 23:25:00|31095.5|31080.5|31098|31083|31100.5|31085.5|31095.5|31080.5|11
1685489400000|2023-05-30 23:30:00|31100.5|31085.5|31131.5|31124.5|31131.5|31124.5|31100.5|31085.5|17809
1685489700000|2023-05-30 23:35:00|31136.5|31129.5|31141.5|31134.5|31144|31137|31131.5|31124.5|104
1685490000000|2023-05-30 23:40:00|31144|31137|31126.5|31119.5|31146.5|31139.5|31126.5|31119.5|116
1685490300000|2023-05-30 23:45:00|31131.5|31124.5|31116.5|31109.5|31144|31137|31101.5|31094.5|316
1685490600000|2023-05-30 23:50:00|31119|31112|31096.5|31089.5|31121.5|31114.5|31091.5|31084.5|211
1685490900000|2023-05-30 23:55:00|31099|31092|31091.5|31084.5|31101.5|31094.5|31089|31082|228
1685491200000|2023-05-31 00:00:00|31089|31082|30991.5|30984.5|31101.5|31094.5|30961.5|30954.5|1718
1685491500000|2023-05-31 00:05:00|30989|30982|30986.5|30979.5|31036.5|31029.5|30971.5|30964.5|888
1685491800000|2023-05-31 00:10:00|30984|30977|30961.5|30954.5|30996.5|30989.5|30946.5|30939.5|712
1685492100000|2023-05-31 00:15:00|30956.5|30949.5|30976.5|30969.5|30994|30987|30951.5|30944.5|606
1685492400000|2023-05-31 00:20:00|30971.5|30964.5|30976.5|30969.5|30991.5|30984.5|30956.5|30949.5|603
1685492700000|2023-05-31 00:25:00|30971.5|30964.5|30986.5|30979.5|31011.5|31004.5|30956.5|30949.5|549
1685493000000|2023-05-31 00:30:00|30979|30972|30956.5|30949.5|30981.5|30974.5|30941.5|30934.5|647
1685493300000|2023-05-31 00:35:00|30946.5|30939.5|30934|30927|30971.5|30964.5|30931.5|30924.5|509
1685493600000|2023-05-31 00:40:00|30936.5|30929.5|30961.5|30954.5|30976.5|30969.5|30936.5|30929.5|468
1685493900000|2023-05-31 00:45:00|30964|30957|30976.5|30969.5|30991.5|30984.5|30956.5|30949.5|395
1685494200000|2023-05-31 00:50:00|30979|30972|31006.5|30999.5|31011.5|31004.5|30966.5|30959.5|459
1685494500000|2023-05-31 00:55:00|31004|30997|31011.5|31004.5|31036.5|31029.5|30999|30992|491
1685494800000|2023-05-31 01:00:00|31009|31002|31051.5|31044.5|31061.5|31054.5|31006.5|30999.5|584
1685495100000|2023-05-31 01:05:00|31056.5|31049.5|31066.5|31059.5|31086.5|31079.5|31056.5|31049.5|479
1685495400000|2023-05-31 01:10:00|31071.5|31064.5|31099|31092|31101.5|31094.5|31061.5|31054.5|409
1685495700000|2023-05-31 01:15:00|31096.5|31089.5|31101.5|31094.5|31116.5|31109.5|31076.5|31069.5|394
1685496000000|2023-05-31 01:20:00|31104|31097|31111.5|31104.5|31121.5|31114.5|31081.5|31074.5|485
1685496300000|2023-05-31 01:25:00|31114|31107|31126.5|31119.5|31146.5|31139.5|31106.5|31099.5|405
1685496600000|2023-05-31 01:30:00|31121.5|31114.5|31114|31107|31124|31117|31056.5|31049.5|586
1685496900000|2023-05-31 01:35:00|31111.5|31104.5|31086.5|31079.5|31116.5|31109.5|31079|31072|337
1685497200000|2023-05-31 01:40:00|31084|31077|31061.5|31054.5|31094|31087|31056.5|31049.5|348
1685497500000|2023-05-31 01:45:00|31064|31057|31076.5|31069.5|31091.5|31084.5|31041.5|31034.5|398
1685497800000|2023-05-31 01:50:00|31071.5|31064.5|31116.4|31109.4|31126.4|31119.4|31066.5|31059.5|369
1685498100000|2023-05-31 01:55:00|31113.9|31106.9|31096.4|31089.4|31113.9|31106.9|31081.4|31074.4|200
1685498400000|2023-05-31 02:00:00|31093.9|31086.9|31076.4|31069.4|31096.4|31089.4|31061.4|31054.4|296
1685498700000|2023-05-31 02:05:00|31073.9|31066.9|31036.4|31029.4|31073.9|31066.9|31026.4|31019.4|490
1685499000000|2023-05-31 02:10:00|31033.9|31026.9|31021.4|31014.4|31046.4|31039.4|31016.4|31009.4|189
1685499300000|2023-05-31 02:15:00|31023.9|31016.9|31036.4|31029.4|31038.9|31031.9|31011.4|31004.4|233
1685499600000|2023-05-31 02:20:00|31033.9|31026.9|30996.4|30989.4|31036.4|31029.4|30991.4|30984.4|251
1685499900000|2023-05-31 02:25:00|30993.9|30986.9|30976.4|30969.4|30993.9|30986.9|30961.4|30954.4|249
1685500200000|2023-05-31 02:30:00|30973.9|30966.9|30986.4|30979.4|30991.4|30984.4|30966.4|30959.4|254
1685500500000|2023-05-31 02:35:00|30983.9|30976.9|31001.4|30994.4|31001.4|30994.4|30978.9|30971.9|136
1685500800000|2023-05-31 02:40:00|31006.4|30999.4|31001.4|30994.4|31006.4|30999.4|30996.4|30989.4|104
1685501100000|2023-05-31 02:45:00|30998.9|30991.9|30996.4|30989.4|31016.4|31009.4|30991.4|30984.4|180
1685501400000|2023-05-31 02:50:00|30993.9|30986.9|31011.4|31004.4|31021.4|31014.4|30991.4|30984.4|65
1685501700000|2023-05-31 02:55:00|31006.4|30999.4|31001.4|30994.4|31006.4|30999.4|30996.4|30989.4|63
1685502000000|2023-05-31 03:00:00|30998.9|30991.9|30946.4|30939.4|30998.9|30991.9|30946.4|30939.4|236
1685502300000|2023-05-31 03:05:00|30951.4|30944.4|30916.4|30909.4|30961.4|30954.4|30911.4|30904.4|512
1685502600000|2023-05-31 03:10:00|30913.9|30906.9|30956.4|30949.4|30961.4|30954.4|30906.4|30899.4|334
1685502900000|2023-05-31 03:15:00|30951.4|30944.4|30951.4|30944.4|30961.4|30954.4|30946.4|30939.4|176
1685503200000|2023-05-31 03:20:00|30948.9|30941.9|30956.4|30949.4|30973.9|30966.9|30946.4|30939.4|157
1685503500000|2023-05-31 03:25:00|30958.9|30951.9|30961.4|30954.4|30971.4|30964.4|30951.4|30944.4|191
1685503800000|2023-05-31 03:30:00|30963.9|30956.9|30951.4|30944.4|30991.4|30984.4|30948.9|30941.9|381
1685504100000|2023-05-31 03:35:00|30953.9|30946.9|30966.4|30959.4|30971.4|30964.4|30931.4|30924.4|282
1685504400000|2023-05-31 03:40:00|30968.9|30961.9|30986.4|30979.4|30991.4|30984.4|30968.9|30961.9|217
1685504700000|2023-05-31 03:45:00|30981.4|30974.4|30966.4|30959.4|30996.4|30989.4|30956.4|30949.4|252
1685505000000|2023-05-31 03:50:00|30971.4|30964.4|30916.4|30909.4|30976.4|30969.4|30901.4|30894.4|429
1685505300000|2023-05-31 03:55:00|30918.9|30911.9|30936.4|30929.4|30946.4|30939.4|30918.9|30911.9|298
1685505600000|2023-05-31 04:00:00|30938.9|30931.9|30886.4|30879.4|30946.4|30939.4|30883.9|30876.9|349
1685505900000|2023-05-31 04:05:00|30891.4|30884.4|30916.4|30909.4|30921.4|30914.4|30871.4|30864.4|419
1685506200000|2023-05-31 04:10:00|30913.9|30906.9|30906.4|30899.4|30926.4|30919.4|30903.9|30896.9|234
1685506500000|2023-05-31 04:15:00|30903.9|30896.9|30861.4|30854.4|30911.4|30904.4|30851.4|30844.4|722
1685506800000|2023-05-31 04:20:00|30858.9|30851.9|30826.4|30819.4|30858.9|30851.9|30791.4|30784.4|1172
1685507100000|2023-05-31 04:25:00|30823.9|30816.9|30841.4|30834.4|30846.4|30839.4|30821.4|30814.4|389
1685507400000|2023-05-31 04:30:00|30846.4|30839.4|30846.4|30839.4|30876.4|30869.4|30846.4|30839.4|435
1685507700000|2023-05-31 04:35:00|30841.4|30834.4|30871.4|30864.4|30876.4|30869.4|30836.4|30829.4|301
1685508000000|2023-05-31 04:40:00|30868.9|30861.9|30891.4|30884.4|30891.4|30884.4|30868.9|30861.9|234
1685508300000|2023-05-31 04:45:00|30888.9|30881.9|30891.4|30884.4|30896.4|30889.4|30883.9|30876.9|198
1685508600000|2023-05-31 04:50:00|30888.9|30881.9|30866.4|30859.4|30891.4|30884.4|30866.4|30859.4|362
1685508900000|2023-05-31 04:55:00|30868.9|30861.9|30861.4|30854.4|30886.4|30879.4|30861.4|30854.4|291
1685509200000|2023-05-31 05:00:00|30856.4|30849.4|30846.4|30839.4|30866.4|30859.4|30836.4|30829.4|344
1685509500000|2023-05-31 05:05:00|30841.4|30834.4|30811.4|30804.4|30846.4|30839.4|30808.9|30801.9|378
1685509800000|2023-05-31 05:10:00|30813.9|30806.9|30836.4|30829.4|30841.4|30834.4|30791.4|30784.4|453
1685510100000|2023-05-31 05:15:00|30838.9|30831.9|30846.4|30839.4|30846.4|30839.4|30816.4|30809.4|354
1685510400000|2023-05-31 05:20:00|30841.4|30834.4|30831.4|30824.4|30846.4|30839.4|30821.4|30814.4|359
1685510700000|2023-05-31 05:25:00|30828.9|30821.9|30811.4|30804.4|30836.4|30829.4|30811.4|30804.4|530
1685511000000|2023-05-31 05:30:00|30808.9|30801.9|30811.4|30804.4|30826.4|30819.4|30796.4|30789.4|564
1685511300000|2023-05-31 05:35:00|30808.9|30801.9|30813.9|30806.9|30836.4|30829.4|30801.4|30794.4|628
1685511600000|2023-05-31 05:40:00|30816.4|30809.4|30806.4|30799.4|30828.9|30821.9|30801.4|30794.4|337
1685511900000|2023-05-31 05:45:00|30811.4|30804.4|30863.9|30856.9|30871.4|30864.4|30811.4|30804.4|583
1685512200000|2023-05-31 05:50:00|30861.4|30854.4|30911.4|30904.4|30911.4|30904.4|30851.4|30844.4|1031
1685512500000|2023-05-31 05:55:00|30906.4|30899.4|30891.4|30884.4|30916.4|30909.4|30871.4|30864.4|2273
1685512800000|2023-05-31 06:00:00|30886.4|30879.4|30856.4|30849.4|30901.4|30894.4|30853.9|30846.9|2553
1685513100000|2023-05-31 06:05:00|30861.4|30854.4|30831.4|30824.4|30876.4|30869.4|30831.4|30824.4|1253
1685513400000|2023-05-31 06:10:00|30833.9|30826.9|30853.9|30846.9|30856.4|30849.4|30826.4|30819.4|1108
1685513700000|2023-05-31 06:15:00|30856.4|30849.4|30866.4|30859.4|30871.4|30864.4|30851.4|30844.4|321
1685514000000|2023-05-31 06:20:00|30868.9|30861.9|30858.9|30851.9|30881.4|30874.4|30856.4|30849.4|303
1685514300000|2023-05-31 06:25:00|30861.4|30854.4|30863.9|30856.9|30866.4|30859.4|30853.9|30846.9|111
1685514600000|2023-05-31 06:30:00|30861.4|30854.4|30871.4|30864.4|30871.4|30864.4|30861.4|30854.4|42
1685514900000|2023-05-31 06:35:00|30876.4|30869.4|30871.4|30864.4|30876.4|30869.4|30866.4|30859.4|87
1685515200000|2023-05-31 06:40:00|30873.9|30866.9|30871.4|30864.4|30876.4|30869.4|30871.4|30864.4|7
1685515500000|2023-05-31 06:45:00|30873.9|30866.9|30886.4|30879.4|30923.9|30916.9|30873.9|30866.9|392
1685515800000|2023-05-31 06:50:00|30883.9|30876.9|30856.4|30849.4|30886.4|30879.4|30856.4|30849.4|185
1685516100000|2023-05-31 06:55:00|30851.4|30844.4|30841.4|30834.4|30858.9|30851.9|30841.4|30834.4|82
1685516400000|2023-05-31 07:00:00|30838.9|30831.9|30833.9|30826.9|30873.9|30866.9|30818.9|30811.9|232
1685516700000|2023-05-31 07:05:00|30831.4|30824.4|30866.4|30859.4|30881.4|30874.4|30821.4|30814.4|190
1685517000000|2023-05-31 07:10:00|30861.4|30854.4|30881.4|30874.4|30881.4|30874.4|30856.4|30849.4|367
1685517300000|2023-05-31 07:15:00|30886.4|30879.4|30886.4|30879.4|30901.4|30894.4|30881.4|30874.4|144
1685517600000|2023-05-31 07:20:00|30888.9|30881.9|30881.4|30874.4|30896.4|30889.4|30851.4|30844.4|83
1685517900000|2023-05-31 07:25:00|30878.9|30871.9|30903.9|30896.9|30911.4|30904.4|30876.4|30869.4|155
1685518200000|2023-05-31 07:30:00|30906.4|30899.4|30906.4|30899.4|30936.4|30929.4|30891.4|30884.4|385
1685518500000|2023-05-31 07:35:00|30903.9|30896.9|30893.9|30886.9|30906.4|30899.4|30886.4|30879.4|94
1685518800000|2023-05-31 07:40:00|30891.4|30884.4|30903.9|30896.9|30931.4|30924.4|30891.4|30884.4|92
1685519100000|2023-05-31 07:45:00|30906.4|30899.4|30921.4|30914.4|30931.4|30924.4|30893.9|30886.9|98
1685519400000|2023-05-31 07:50:00|30918.9|30911.9|30931.4|30924.4|30936.4|30929.4|30911.4|30904.4|117
1685519700000|2023-05-31 07:55:00|30936.4|30929.4|30951.4|30944.4|30966.4|30959.4|30936.4|30929.4|364
1685520000000|2023-05-31 08:00:00|30948.9|30941.9|30906.4|30899.4|30956.4|30949.4|30906.4|30899.4|176
1685520300000|2023-05-31 08:05:00|30908.9|30901.9|30941.4|30934.4|30946.4|30939.4|30906.4|30899.4|146
1685520600000|2023-05-31 08:10:00|30936.4|30929.4|30913.9|30906.9|30941.4|30934.4|30911.4|30904.4|138
1685520900000|2023-05-31 08:15:00|30916.4|30909.4|30936.4|30929.4|30938.9|30931.9|30911.4|30904.4|270
1685521200000|2023-05-31 08:20:00|30938.9|30931.9|30936.4|30929.4|30953.9|30946.9|30931.4|30924.4|89
1685521500000|2023-05-31 08:25:00|30938.9|30931.9|30931.4|30924.4|30943.9|30936.9|30931.4|30924.4|47
1685521800000|2023-05-31 08:30:00|30933.9|30926.9|30916.4|30909.4|30943.9|30936.9|30906.4|30899.4|128
1685522100000|2023-05-31 08:35:00|30913.9|30906.9|30871.4|30864.4|30913.9|30906.9|30871.4|30864.4|201
1685522400000|2023-05-31 08:40:00|30873.9|30866.9|30881.4|30874.4|30886.4|30879.4|30866.4|30859.4|376
1685522700000|2023-05-31 08:45:00|30876.4|30869.4|30906.4|30899.4|30911.4|30904.4|30876.4|30869.4|67
1685523000000|2023-05-31 08:50:00|30908.9|30901.9|30926.4|30919.4|30936.4|30929.4|30906.4|30899.4|45
1685523300000|2023-05-31 08:55:00|30928.9|30921.9|30946.4|30939.4|30946.4|30939.4|30926.4|30919.4|189
1685523600000|2023-05-31 09:00:00|30943.9|30936.9|30961.4|30954.4|30966.4|30959.4|30941.4|30934.4|125
1685523900000|2023-05-31 09:05:00|30956.4|30949.4|30966.4|30959.4|30976.4|30969.4|30951.4|30944.4|122
1685524200000|2023-05-31 09:10:00|30961.4|30954.4|30933.9|30926.9|30961.4|30954.4|30931.4|30924.4|161
1685524500000|2023-05-31 09:15:00|30936.4|30929.4|30936.4|30929.4|30941.4|30934.4|30926.4|30919.4|74
1685524800000|2023-05-31 09:20:00|30933.9|30926.9|30931.4|30924.4|30941.4|30934.4|30926.4|30919.4|86
1685525100000|2023-05-31 09:25:00|30928.9|30921.9|30931.4|30924.4|30936.4|30929.4|30921.4|30914.4|142
1685525400000|2023-05-31 09:30:00|30933.9|30926.9|30921.4|30914.4|30938.9|30931.9|30921.4|30914.4|64
1685525700000|2023-05-31 09:35:00|30923.9|30916.9|30923.9|30916.9|30926.4|30919.4|30906.4|30899.4|125
1685526000000|2023-05-31 09:40:00|30921.4|30914.4|30941.4|30934.4|30946.4|30939.4|30921.4|30914.4|38
1685526300000|2023-05-31 09:45:00|30938.9|30931.9|30933.9|30926.9|30941.4|30934.4|30931.4|30924.4|33
1685526600000|2023-05-31 09:50:00|30931.4|30924.4|30916.4|30909.4|30936.4|30929.4|30911.4|30904.4|65
1685526900000|2023-05-31 09:55:00|30911.4|30904.4|30896.4|30889.4|30911.4|30904.4|30891.4|30884.4|98
1685527200000|2023-05-31 10:00:00|30898.9|30891.9|30901.4|30894.4|30906.4|30899.4|30896.4|30889.4|147
1685527500000|2023-05-31 10:05:00|30896.4|30889.4|30896.4|30889.4|30901.4|30894.4|30891.4|30884.4|74
1685527800000|2023-05-31 10:10:00|30901.4|30894.4|30876.4|30869.4|30903.9|30896.9|30871.4|30864.4|103
1685528100000|2023-05-31 10:15:00|30873.9|30866.9|30871.4|30864.4|30876.4|30869.4|30866.4|30859.4|75
1685528400000|2023-05-31 10:20:00|30868.9|30861.9|30851.4|30844.4|30871.4|30864.4|30851.4|30844.4|61
1685528700000|2023-05-31 10:25:00|30853.9|30846.9|30848.9|30841.9|30861.4|30854.4|30846.4|30839.4|56
1685529000000|2023-05-31 10:30:00|30846.4|30839.4|30871.4|30864.4|30871.4|30864.4|30843.9|30836.9|37
1685529300000|2023-05-31 10:35:00|30873.9|30866.9|30886.4|30879.4|30886.4|30879.4|30866.4|30859.4|60
1685529600000|2023-05-31 10:40:00|30888.9|30881.9|30896.4|30889.4|30901.4|30894.4|30881.4|30874.4|105
1685529900000|2023-05-31 10:45:00|30898.9|30891.9|30913.9|30906.9|30916.4|30909.4|30896.4|30889.4|57
1685530200000|2023-05-31 10:50:00|30911.4|30904.4|30916.4|30909.4|30926.4|30919.4|30911.4|30904.4|194
1685530500000|2023-05-31 10:55:00|30913.9|30906.9|30916.4|30909.4|30931.4|30924.4|30913.9|30906.9|78
1685530800000|2023-05-31 11:00:00|30918.9|30911.9|30921.4|30914.4|30926.4|30919.4|30913.9|30906.9|25
1685531100000|2023-05-31 11:05:00|30923.9|30916.9|30896.4|30889.4|30923.9|30916.9|30896.4|30889.4|72
1685531400000|2023-05-31 11:10:00|30893.9|30886.9|30891.4|30884.4|30901.4|30894.4|30891.4|30884.4|88
1685531700000|2023-05-31 11:15:00|30893.9|30886.9|30896.4|30889.4|30901.4|30894.4|30891.4|30884.4|25
1685532000000|2023-05-31 11:20:00|30898.9|30891.9|30898.9|30891.9|30901.4|30894.4|30886.4|30879.4|21
1685532300000|2023-05-31 11:25:00|30896.4|30889.4|30886.4|30879.4|30896.4|30889.4|30876.4|30869.4|44
1685532600000|2023-05-31 11:30:00|30883.9|30876.9|30898.9|30891.9|30898.9|30891.9|30881.4|30874.4|29
1685532900000|2023-05-31 11:35:00|30901.4|30894.4|30866.4|30859.4|30901.4|30894.4|30866.4|30859.4|45
1685533200000|2023-05-31 11:40:00|30863.9|30856.9|30866.4|30859.4|30871.4|30864.4|30863.9|30856.9|48
1685533500000|2023-05-31 11:45:00|30868.9|30861.9|30846.4|30839.4|30871.4|30864.4|30841.4|30834.4|94
1685533800000|2023-05-31 11:50:00|30848.9|30841.9|30801.4|30794.4|30851.4|30844.4|30798.9|30791.9|347
1685534100000|2023-05-31 11:55:00|30806.4|30799.4|30816.4|30809.4|30836.4|30829.4|30806.4|30799.4|150
1685534400000|2023-05-31 12:00:00|30811.4|30804.4|30806.4|30799.4|30826.4|30819.4|30806.4|30799.4|79
1685534700000|2023-05-31 12:05:00|30801.4|30794.4|30781.4|30774.4|30806.4|30799.4|30776.4|30769.4|146
1685535000000|2023-05-31 12:10:00|30778.9|30771.9|30781.4|30774.4|30791.4|30784.4|30776.4|30769.4|85
1685535300000|2023-05-31 12:15:00|30776.4|30769.4|30781.4|30774.4|30783.9|30776.9|30748.9|30741.9|158
1685535600000|2023-05-31 12:20:00|30778.9|30771.9|30791.4|30784.4|30796.4|30789.4|30761.4|30754.4|197
1685535900000|2023-05-31 12:25:00|30796.4|30789.4|30801.4|30794.4|30811.4|30804.4|30791.4|30784.4|171
1685536200000|2023-05-31 12:30:00|30803.9|30796.9|30811.4|30804.4|30813.9|30806.9|30793.9|30786.9|164
1685536500000|2023-05-31 12:35:00|30816.4|30809.4|30798.9|30791.9|30816.4|30809.4|30793.9|30786.9|39
1685536800000|2023-05-31 12:40:00|30801.4|30794.4|30791.4|30784.4|30816.4|30809.4|30786.4|30779.4|29
1685537100000|2023-05-31 12:45:00|30793.9|30786.9|30786.4|30779.4|30801.4|30794.4|30781.4|30774.4|38
1685537400000|2023-05-31 12:50:00|30783.9|30776.9|30798.9|30791.9|30801.4|30794.4|30781.4|30774.4|51
1685537700000|2023-05-31 12:55:00|30796.4|30789.4|30791.4|30784.4|30808.9|30801.9|30786.4|30779.4|100
1685538000000|2023-05-31 13:00:00|30788.9|30781.9|30791.4|30784.4|30801.4|30794.4|30786.4|30779.4|26
1685538300000|2023-05-31 13:05:00|30788.9|30781.9|30776.4|30769.4|30791.4|30784.4|30768.9|30761.9|40
1685538600000|2023-05-31 13:10:00|30778.9|30771.9|30791.4|30784.4|30796.4|30789.4|30771.4|30764.4|47
1685538900000|2023-05-31 13:15:00|30788.9|30781.9|30786.4|30779.4|30791.4|30784.4|30776.4|30769.4|30
1685539200000|2023-05-31 13:20:00|30781.4|30774.4|30808.9|30801.9|30811.4|30804.4|30781.4|30774.4|60
1685539500000|2023-05-31 13:25:00|30806.4|30799.4|30813.9|30806.9|30816.4|30809.4|30796.4|30789.4|74
1685539800000|2023-05-31 13:30:00|30811.4|30804.4|30801.4|30794.4|30841.4|30834.4|30796.4|30789.4|301
1685540100000|2023-05-31 13:35:00|30803.9|30796.9|30833.9|30826.9|30836.4|30829.4|30791.4|30784.4|223
1685540400000|2023-05-31 13:40:00|30836.4|30829.4|30816.4|30809.4|30836.4|30829.4|30796.4|30789.4|187
1685540700000|2023-05-31 13:45:00|30818.9|30811.9|30781.4|30774.4|30836.4|30829.4|30766.4|30759.4|211
1685541000000|2023-05-31 13:50:00|30778.9|30771.9|30811.4|30804.4|30823.9|30816.9|30778.9|30771.9|426
1685541300000|2023-05-31 13:55:00|30808.9|30801.9|30786.4|30779.4|30816.4|30809.4|30786.4|30779.4|174
1685541600000|2023-05-31 14:00:00|30783.9|30776.9|30856.4|30849.4|30861.4|30854.4|30783.9|30776.9|716
1685541900000|2023-05-31 14:05:00|30851.4|30844.4|30836.4|30829.4|30871.4|30864.4|30831.4|30824.4|270
1685542200000|2023-05-31 14:10:00|30838.9|30831.9|30786.4|30779.4|30838.9|30831.9|30781.4|30774.4|346
1685542500000|2023-05-31 14:15:00|30788.9|30781.9|30746.4|30739.4|30796.4|30789.4|30736.4|30729.4|369
1685542800000|2023-05-31 14:20:00|30743.9|30736.9|30721.4|30714.4|30761.4|30754.4|30716.4|30709.4|406
1685543100000|2023-05-31 14:25:00|30718.9|30711.9|30716.4|30709.4|30721.4|30714.4|30678.9|30671.9|669
1685543400000|2023-05-31 14:30:00|30713.9|30706.9|30696.4|30689.4|30716.4|30709.4|30691.4|30684.4|215
1685543700000|2023-05-31 14:35:00|30693.9|30686.9|30683.9|30676.9|30696.4|30689.4|30658.9|30651.9|396
1685544000000|2023-05-31 14:40:00|30686.4|30679.4|30691.4|30684.4|30693.9|30686.9|30666.4|30659.4|402
1685544300000|2023-05-31 14:45:00|30693.9|30686.9|30698.9|30691.9|30726.4|30719.4|30691.4|30684.4|321
1685544600000|2023-05-31 14:50:00|30696.4|30689.4|30691.4|30684.4|30711.4|30704.4|30681.4|30674.4|130
1685544900000|2023-05-31 14:55:00|30693.9|30686.9|30683.9|30676.9|30716.4|30709.4|30683.9|30676.9|167
1685545200000|2023-05-31 15:00:00|30686.4|30679.4|30706.4|30699.4|30726.4|30719.4|30681.4|30674.4|179
1685545500000|2023-05-31 15:05:00|30703.9|30696.9|30693.9|30686.9|30711.4|30704.4|30686.4|30679.4|162
1685545800000|2023-05-31 15:10:00|30691.4|30684.4|30686.4|30679.4|30711.4|30704.4|30681.4|30674.4|95
1685546100000|2023-05-31 15:15:00|30681.4|30674.4|30691.4|30684.4|30693.9|30686.9|30681.4|30674.4|79
1685546400000|2023-05-31 15:20:00|30693.9|30686.9|30671.4|30664.4|30701.4|30694.4|30671.4|30664.4|303
1685546700000|2023-05-31 15:25:00|30673.9|30666.9|30661.4|30654.4|30691.4|30684.4|30661.4|30654.4|129
1685547000000|2023-05-31 15:30:00|30666.4|30659.4|30671.4|30664.4|30683.9|30676.9|30643.9|30636.9|353
1685547300000|2023-05-31 15:35:00|30668.9|30661.9|30676.4|30669.4|30706.4|30699.4|30668.9|30661.9|295
1685547600000|2023-05-31 15:40:00|30678.9|30671.9|30701.4|30694.4|30708.9|30701.9|30671.4|30664.4|160
1685547900000|2023-05-31 15:45:00|30703.9|30696.9|30696.4|30689.4|30706.4|30699.4|30688.9|30681.9|90
1685548200000|2023-05-31 15:50:00|30698.9|30691.9|30711.4|30704.4|30711.4|30704.4|30683.9|30676.9|68
1685548500000|2023-05-31 15:55:00|30708.9|30701.9|30691.4|30684.4|30711.4|30704.4|30678.9|30671.9|105
1685548800000|2023-05-31 16:00:00|30693.9|30686.9|30721.4|30714.4|30721.4|30714.4|30693.9|30686.9|153
1685549100000|2023-05-31 16:05:00|30718.9|30711.9|30691.4|30684.4|30718.9|30711.9|30671.4|30664.4|76
1685549400000|2023-05-31 16:10:00|30693.9|30686.9|30701.4|30694.4|30706.4|30699.4|30688.9|30681.9|70
1685549700000|2023-05-31 16:15:00|30703.9|30696.9|30696.4|30689.4|30711.4|30704.4|30691.4|30684.4|52
1685550000000|2023-05-31 16:20:00|30701.4|30694.4|30706.4|30699.4|30706.4|30699.4|30691.4|30684.4|33
1685550300000|2023-05-31 16:25:00|30703.9|30696.9|30686.4|30679.4|30711.4|30704.4|30686.4|30679.4|31
1685550600000|2023-05-31 16:30:00|30688.9|30681.9|30691.4|30684.4|30693.9|30686.9|30676.4|30669.4|91
1685550900000|2023-05-31 16:35:00|30686.4|30679.4|30686.4|30679.4|30696.4|30689.4|30676.4|30669.4|91
1685551200000|2023-05-31 16:40:00|30688.9|30681.9|30721.4|30714.4|30726.4|30719.4|30686.4|30679.4|100
1685551500000|2023-05-31 16:45:00|30723.9|30716.9|30731.4|30724.4|30741.4|30734.4|30711.4|30704.4|160
1685551800000|2023-05-31 16:50:00|30728.9|30721.9|30721.4|30714.4|30731.4|30724.4|30691.4|30684.4|110
1685552100000|2023-05-31 16:55:00|30726.4|30719.4|30726.4|30719.4|30736.4|30729.4|30718.9|30711.9|58
1685552400000|2023-05-31 17:00:00|30728.9|30721.9|30728.9|30721.9|30731.4|30724.4|30716.4|30709.4|71
1685552700000|2023-05-31 17:05:00|30731.4|30724.4|30736.4|30729.4|30736.4|30729.4|30721.4|30714.4|42
1685553000000|2023-05-31 17:10:00|30733.9|30726.9|30721.4|30714.4|30746.4|30739.4|30721.4|30714.4|80
1685553300000|2023-05-31 17:15:00|30723.9|30716.9|30731.4|30724.4|30731.4|30724.4|30721.4|30714.4|39
1685553600000|2023-05-31 17:20:00|30726.4|30719.4|30736.4|30729.4|30741.4|30734.4|30721.4|30714.4|22
1685553900000|2023-05-31 17:25:00|30731.4|30724.4|30741.4|30734.4|30746.4|30739.4|30721.4|30714.4|75
1685554200000|2023-05-31 17:30:00|30738.9|30731.9|30751.4|30744.4|30751.4|30744.4|30736.4|30729.4|135
1685554500000|2023-05-31 17:35:00|30753.9|30746.9|30751.4|30744.4|30756.4|30749.4|30726.4|30719.4|138
1685554800000|2023-05-31 17:40:00|30753.9|30746.9|30751.4|30744.4|30771.4|30764.4|30748.9|30741.9|220
1685555100000|2023-05-31 17:45:00|30753.9|30746.9|30751.4|30744.4|30758.9|30751.9|30736.4|30729.4|147
1685555400000|2023-05-31 17:50:00|30748.9|30741.9|30761.4|30754.4|30766.4|30759.4|30746.4|30739.4|47
1685555700000|2023-05-31 17:55:00|30763.9|30756.9|30771.4|30764.4|30776.4|30769.4|30761.4|30754.4|112
1685556000000|2023-05-31 18:00:00|30773.9|30766.9|30748.9|30741.9|30776.4|30769.4|30738.9|30731.9|84
1685556300000|2023-05-31 18:05:00|30751.4|30744.4|30771.4|30764.4|30771.4|30764.4|30751.4|30744.4|112
1685556600000|2023-05-31 18:10:00|30768.9|30761.9|30768.9|30761.9|30776.4|30769.4|30756.4|30749.4|66
1685556900000|2023-05-31 18:15:00|30771.4|30764.4|30756.4|30749.4|30776.4|30769.4|30746.4|30739.4|207
1685557200000|2023-05-31 18:20:00|30751.4|30744.4|30741.4|30734.4|30756.4|30749.4|30741.4|30734.4|125
1685557500000|2023-05-31 18:25:00|30736.4|30729.4|30761.4|30754.4|30766.4|30759.4|30736.4|30729.4|124
1685557800000|2023-05-31 18:30:00|30763.9|30756.9|30736.4|30729.4|30766.4|30759.4|30736.4|30729.4|39
1685558100000|2023-05-31 18:35:00|30738.9|30731.9|30761.4|30754.4|30766.4|30759.4|30738.9|30731.9|42
1685558400000|2023-05-31 18:40:00|30763.9|30756.9|30761.4|30754.4|30766.4|30759.4|30756.4|30749.4|47
1685558700000|2023-05-31 18:45:00|30758.9|30751.9|30751.4|30744.4|30766.4|30759.4|30746.4|30739.4|37
1685559000000|2023-05-31 18:50:00|30748.9|30741.9|30716.4|30709.4|30748.9|30741.9|30706.4|30699.4|194
1685559300000|2023-05-31 18:55:00|30721.4|30714.4|30723.9|30716.9|30728.9|30721.9|30711.4|30704.4|47
1685559600000|2023-05-31 19:00:00|30726.4|30719.4|30716.4|30709.4|30733.9|30726.9|30711.4|30704.4|73
1685559900000|2023-05-31 19:05:00|30718.9|30711.9|30716.4|30709.4|30718.9|30711.9|30701.4|30694.4|50
1685560200000|2023-05-31 19:10:00|30713.9|30706.9|30723.9|30716.9|30736.4|30729.4|30701.4|30694.4|76
1685560500000|2023-05-31 19:15:00|30726.4|30719.4|30736.4|30729.4|30738.9|30731.9|30721.4|30714.4|108
1685560800000|2023-05-31 19:20:00|30733.9|30726.9|30761.4|30754.4|30766.4|30759.4|30731.4|30724.4|93
1685561100000|2023-05-31 19:25:00|30758.9|30751.9|30768.9|30761.9|30771.4|30764.4|30751.4|30744.4|144
1685561400000|2023-05-31 19:30:00|30771.4|30764.4|30771.4|30764.4|30771.4|30764.4|30756.4|30749.4|94
1685561700000|2023-05-31 19:35:00|30768.9|30761.9|30781.4|30774.4|30781.4|30774.4|30766.4|30759.4|95
1685562000000|2023-05-31 19:40:00|30778.9|30771.9|30816.4|30809.4|30816.4|30809.4|30776.4|30769.4|255
1685562300000|2023-05-31 19:45:00|30811.4|30804.4|30801.4|30794.4|30816.4|30809.4|30796.4|30789.4|284
1685562600000|2023-05-31 19:50:00|30806.4|30799.4|30791.4|30784.4|30806.4|30799.4|30786.4|30779.4|291
1685562900000|2023-05-31 19:55:00|30786.4|30779.4|30781.4|30774.4|30801.4|30794.4|30771.4|30764.4|337
1685563200000|2023-05-31 20:00:00|30786.4|30779.4|30781.4|30774.4|30796.4|30789.4|30773.9|30766.9|163
1685563500000|2023-05-31 20:05:00|30786.4|30779.4|30768.9|30761.9|30788.9|30781.9|30766.4|30759.4|72
1685563800000|2023-05-31 20:10:00|30771.4|30764.4|30768.9|30761.9|30776.4|30769.4|30761.4|30754.4|31
1685564100000|2023-05-31 20:15:00|30766.4|30759.4|30771.4|30764.4|30773.9|30766.9|30766.4|30759.4|9
1685564400000|2023-05-31 20:20:00|30773.9|30766.9|30776.4|30769.4|30776.4|30769.4|30768.9|30761.9|11
1685564700000|2023-05-31 20:25:00|30773.9|30766.9|30778.9|30771.9|30778.9|30771.9|30771.4|30764.4|75
1685565000000|2023-05-31 20:30:00|30781.4|30774.4|30781.4|30774.4|30788.9|30781.9|30776.4|30769.4|101
1685565300000|2023-05-31 20:35:00|30776.4|30769.4|30776.4|30769.4|30776.4|30769.4|30771.4|30764.4|27
1685565600000|2023-05-31 20:40:00|30773.9|30766.9|30773.9|30766.9|30776.4|30769.4|30771.4|30764.4|35
1685565900000|2023-05-31 20:45:00|30776.4|30769.4|30766.4|30759.4|30776.4|30769.4|30766.4|30759.4|16
1685566200000|2023-05-31 20:50:00|30763.9|30756.9|30763.9|30756.9|30766.4|30759.4|30761.4|30754.4|15
1685566500000|2023-05-31 20:55:00|30766.4|30759.4|30772.9|30757.9|30776.4|30769.4|30766.4|30752.9|49
1685566800000|2023-05-31 21:00:00|30775.4|30760.4|30782.9|30767.9|30795.4|30780.4|30772.9|30757.9|3
1685567100000|2023-05-31 21:05:00|30770.4|30755.4|30785.4|30770.4|30785.4|30770.4|30770.4|30755.4|1
1685567400000|2023-05-31 21:10:00|30782.9|30767.9|30790.4|30760.4|30790.4|30767.9|30782.9|30760.4|15361
1685567700000|2023-05-31 21:15:00|30790.6|30760.6|30792.5|30762.5|30792.8|30762.8|30790.6|30760.6|0
1685568000000|2023-05-31 21:20:00|30792.4|30762.4|30794.8|30764.8|30795|30765|30792.4|30762.4|0
1685568300000|2023-05-31 21:25:00|30794.5|30764.5|30794.8|30764.8|30795.7|30765.7|30794.5|30764.5|0
1685568600000|2023-05-31 21:30:00|30794.6|30764.6|30799.7|30769.7|30799.7|30769.7|30791.8|30761.8|0
1685568900000|2023-05-31 21:35:00|30799.4|30769.4|30800|30770|30802.2|30772.2|30797.9|30767.9|0
1685569200000|2023-05-31 21:40:00|30800.4|30770.4|30799|30769|30800.4|30770.4|30798.2|30768.2|0
1685569500000|2023-05-31 21:45:00|30797|30767|30796.2|30766.2|30798.4|30768.4|30796.2|30766.2|0
1685569800000|2023-05-31 21:50:00|30796.8|30766.8|30798.7|30768.7|30801.6|30771.6|30796.2|30766.2|0
1685570100000|2023-05-31 21:55:00|30798.4|30768.4|30800|30770|30800.2|30770.2|30798.2|30768.2|0
1685570400000|2023-05-31 22:00:00|30799.2|30769.2|30782.9|30767.9|30807.5|30777.5|30780.4|30765.4|2
1685570700000|2023-05-31 22:05:00|30785.4|30770.4|30780.4|30765.4|30785.4|30770.4|30780.4|30765.4|4
1685571000000|2023-05-31 22:10:00|30782.9|30767.9|30782.9|30767.9|30782.9|30767.9|30782.9|30767.9|0
1685571300000|2023-05-31 22:15:00|30785.4|30770.4|30782.9|30767.9|30785.4|30770.4|30782.9|30767.9|2
1685571600000|2023-05-31 22:20:00|30780.4|30765.4|30782.9|30767.9|30785.4|30770.4|30780.4|30765.4|4
1685571900000|2023-05-31 22:25:00|30785.4|30770.4|30782.9|30767.9|30785.4|30770.4|30782.9|30767.9|0
1685572200000|2023-05-31 22:30:00|30780.4|30765.4|30782.9|30767.9|30782.9|30767.9|30780.4|30765.4|0
1685572500000|2023-05-31 22:35:00|30785.4|30770.4|30782.9|30767.9|30787.9|30772.9|30782.9|30767.9|4
1685572800000|2023-05-31 22:40:00|30780.4|30765.4|30782.9|30767.9|30782.9|30767.9|30775.4|30760.4|12
1685573100000|2023-05-31 22:45:00|30775.4|30760.4|30782.9|30767.9|30782.9|30767.9|30775.4|30760.4|25
1685573400000|2023-05-31 22:50:00|30785.4|30770.4|30792.9|30777.9|30792.9|30777.9|30782.9|30767.9|21
1685574000000|2023-05-31 23:00:00|30795.4|30780.4|30792.9|30777.9|30800.4|30785.4|30792.9|30777.9|14
1685574300000|2023-05-31 23:05:00|30790.4|30775.4|30775.4|30760.4|30790.4|30775.4|30775.4|30760.4|21
1685574600000|2023-05-31 23:10:00|30780.4|30765.4|30780.4|30765.4|30785.4|30770.4|30777.9|30762.9|7
1685574900000|2023-05-31 23:15:00|30777.9|30762.9|30782.9|30767.9|30790.4|30775.4|30777.9|30762.9|23
1685575200000|2023-05-31 23:20:00|30780.4|30765.4|30787.9|30772.9|30790.4|30775.4|30777.9|30762.9|13
1685575500000|2023-05-31 23:25:00|30790.4|30775.4|30787.9|30772.9|30792.9|30777.9|30785.4|30770.4|7
1685575800000|2023-05-31 23:30:00|30782.9|30767.9|30796.4|30789.4|30801.4|30794.4|30771.4|30764.4|17912
1685576100000|2023-05-31 23:35:00|30793.9|30786.9|30808.9|30801.9|30811.4|30804.4|30791.4|30784.4|124
1685576400000|2023-05-31 23:40:00|30806.4|30799.4|30821.4|30814.4|30826.4|30819.4|30793.9|30786.9|277
1685576700000|2023-05-31 23:45:00|30823.9|30816.9|30846.4|30839.4|30853.9|30846.9|30806.4|30799.4|530
1685577000000|2023-05-31 23:50:00|30841.4|30834.4|30876.4|30869.4|30901.4|30894.4|30841.4|30834.4|557
1685577300000|2023-05-31 23:55:00|30878.9|30871.9|30896.4|30889.4|30901.4|30894.4|30878.9|30871.9|556
1685577600000|2023-06-01 00:00:00|30891.4|30884.4|30971.4|30964.4|30973.9|30966.9|30851.4|30844.4|1407
1685577900000|2023-06-01 00:05:00|30968.9|30961.9|30941.4|30934.4|30991.4|30984.4|30931.4|30924.4|1006
1685578200000|2023-06-01 00:10:00|30946.4|30939.4|30991.4|30984.4|31016.4|31009.4|30946.4|30939.4|898
1685578500000|2023-06-01 00:15:00|30993.9|30986.9|31016.4|31009.4|31033.9|31026.9|30991.4|30984.4|848
1685578800000|2023-06-01 00:20:00|31008.9|31001.9|31066.4|31059.4|31071.4|31064.4|31008.9|31001.9|874
1685579100000|2023-06-01 00:25:00|31071.4|31064.4|31071.4|31064.4|31076.4|31069.4|31051.4|31044.4|519
1685579400000|2023-06-01 00:30:00|31066.4|31059.4|31111.4|31104.4|31126.4|31119.4|31066.4|31059.4|894
1685579700000|2023-06-01 00:35:00|31116.4|31109.4|31076.4|31069.4|31116.4|31109.4|31071.4|31064.4|670
1685580000000|2023-06-01 00:40:00|31071.4|31064.4|31046.4|31039.4|31086.4|31079.4|31036.4|31029.4|515
1685580300000|2023-06-01 00:45:00|31043.9|31036.9|31051.4|31044.4|31071.4|31064.4|31031.4|31024.4|627
1685580600000|2023-06-01 00:50:00|31056.4|31049.4|31061.4|31054.4|31093.9|31086.9|31051.4|31044.4|380
1685580900000|2023-06-01 00:55:00|31063.9|31056.9|31056.4|31049.4|31071.4|31064.4|31046.4|31039.4|338
1685581200000|2023-06-01 01:00:00|31061.4|31054.4|31106.4|31099.4|31106.4|31099.4|31061.4|31054.4|267
1685581500000|2023-06-01 01:05:00|31111.4|31104.4|31106.4|31099.4|31116.4|31109.4|31091.4|31084.4|259
1685581800000|2023-06-01 01:10:00|31111.4|31104.4|31108.9|31101.9|31121.4|31114.4|31096.4|31089.4|249
1685582100000|2023-06-01 01:15:00|31111.4|31104.4|31101.4|31094.4|31116.4|31109.4|31086.4|31079.4|244
1685582400000|2023-06-01 01:20:00|31098.9|31091.9|31111.4|31104.4|31116.4|31109.4|31098.9|31091.9|213
1685582700000|2023-06-01 01:25:00|31113.9|31106.9|31146.4|31139.4|31196.4|31189.4|31111.4|31104.4|957
1685583000000|2023-06-01 01:30:00|31141.4|31134.4|31116.4|31109.4|31146.4|31139.4|31111.4|31104.4|426
1685583300000|2023-06-01 01:35:00|31113.9|31106.9|31046.4|31039.4|31126.4|31119.4|31046.4|31039.4|456
1685583600000|2023-06-01 01:40:00|31048.9|31041.9|30961.4|30954.4|31076.4|31069.4|30961.4|30954.4|894
1685583900000|2023-06-01 01:45:00|30966.4|30959.4|30961.4|30954.4|30986.4|30979.4|30943.9|30936.9|1162
1685584200000|2023-06-01 01:50:00|30956.4|30949.4|30946.4|30939.4|30956.4|30949.4|30871.4|30864.4|979
1685584500000|2023-06-01 01:55:00|30943.9|30936.9|30958.9|30951.9|30981.4|30974.4|30936.4|30929.4|396
1685584800000|2023-06-01 02:00:00|30961.4|30954.4|31021.4|31014.4|31021.4|31014.4|30956.4|30949.4|448
1685585100000|2023-06-01 02:05:00|31018.9|31011.9|31006.4|30999.4|31026.4|31019.4|30981.4|30974.4|284
1685585400000|2023-06-01 02:10:00|31008.9|31001.9|30981.4|30974.4|31026.4|31019.4|30978.9|30971.9|184
1685585700000|2023-06-01 02:15:00|30978.9|30971.9|30956.4|30949.4|30991.4|30984.4|30953.9|30946.9|304
1685586000000|2023-06-01 02:20:00|30953.9|30946.9|30968.9|30961.9|30976.4|30969.4|30936.4|30929.4|255
1685586300000|2023-06-01 02:25:00|30971.4|30964.4|30978.9|30971.9|30991.4|30984.4|30966.4|30959.4|176
1685586600000|2023-06-01 02:30:00|30981.4|30974.4|31031.4|31024.4|31033.9|31026.9|30981.4|30974.4|503
1685586900000|2023-06-01 02:35:00|31028.9|31021.9|31011.4|31004.4|31031.4|31024.4|31001.4|30994.4|145
1685587200000|2023-06-01 02:40:00|31008.9|31001.9|31016.4|31009.4|31021.4|31014.4|31001.4|30994.4|106
1685587500000|2023-06-01 02:45:00|31021.4|31014.4|31013.9|31006.9|31021.4|31014.4|31001.4|30994.4|108
1685587800000|2023-06-01 02:50:00|31011.4|31004.4|30991.4|30984.4|31013.9|31006.9|30986.4|30979.4|85
1685588100000|2023-06-01 02:55:00|30988.9|30981.9|31011.4|31004.4|31013.9|31006.9|30981.4|30974.4|58
1685588400000|2023-06-01 03:00:00|31008.9|31001.9|31001.4|30994.4|31011.4|31004.4|30996.4|30989.4|52
1685588700000|2023-06-01 03:05:00|31003.9|30996.9|31041.4|31034.4|31051.4|31044.4|31001.4|30994.4|334
1685589000000|2023-06-01 03:10:00|31038.9|31031.9|31041.4|31034.4|31051.4|31044.4|31031.4|31024.4|219
1685589300000|2023-06-01 03:15:00|31043.9|31036.9|31051.4|31044.4|31053.9|31046.9|31036.4|31029.4|86
1685589600000|2023-06-01 03:20:00|31048.9|31041.9|31036.4|31029.4|31051.4|31044.4|31033.9|31026.9|41
1685589900000|2023-06-01 03:25:00|31038.9|31031.9|31046.4|31039.4|31046.4|31039.4|31031.4|31024.4|94
1685590200000|2023-06-01 03:30:00|31041.4|31034.4|31046.4|31039.4|31061.4|31054.4|31016.4|31009.4|327
1685590500000|2023-06-01 03:35:00|31048.9|31041.9|31086.4|31079.4|31086.4|31079.4|31046.4|31039.4|235
1685590800000|2023-06-01 03:40:00|31081.4|31074.4|31111.4|31104.4|31113.9|31106.9|31081.4|31074.4|274
1685591100000|2023-06-01 03:45:00|31106.4|31099.4|31081.4|31074.4|31106.4|31099.4|31066.4|31059.4|165
1685591400000|2023-06-01 03:50:00|31086.4|31079.4|31101.4|31094.4|31106.4|31099.4|31086.4|31079.4|202
1685591700000|2023-06-01 03:55:00|31106.4|31099.4|31111.4|31104.4|31121.4|31114.4|31096.4|31089.4|128
1685592000000|2023-06-01 04:00:00|31113.9|31106.9|31093.9|31086.9|31121.4|31114.4|31091.4|31084.4|148
1685592300000|2023-06-01 04:05:00|31091.4|31084.4|31106.4|31099.4|31128.9|31121.9|31091.4|31084.4|228
1685592600000|2023-06-01 04:10:00|31108.9|31101.9|31111.4|31104.4|31121.4|31114.4|31103.9|31096.9|121
1685592900000|2023-06-01 04:15:00|31116.4|31109.4|31126.4|31119.4|31131.4|31124.4|31106.4|31099.4|131
1685593200000|2023-06-01 04:20:00|31131.4|31124.4|31131.4|31124.4|31131.4|31124.4|31111.4|31104.4|123
1685593500000|2023-06-01 04:25:00|31126.4|31119.4|31116.4|31109.4|31126.4|31119.4|31116.4|31109.4|96
1685593800000|2023-06-01 04:30:00|31118.9|31111.9|31133.9|31126.9|31146.4|31139.4|31118.9|31111.9|182
1685594100000|2023-06-01 04:35:00|31136.4|31129.4|31116.4|31109.4|31141.4|31134.4|31108.9|31101.9|124
1685594400000|2023-06-01 04:40:00|31121.4|31114.4|31101.4|31094.4|31121.4|31114.4|31098.9|31091.9|158
1685594700000|2023-06-01 04:45:00|31098.9|31091.9|31083.9|31076.9|31101.4|31094.4|31078.9|31071.9|149
1685595000000|2023-06-01 04:50:00|31081.4|31074.4|31091.4|31084.4|31106.4|31099.4|31081.4|31074.4|171
1685595300000|2023-06-01 04:55:00|31096.4|31089.4|31101.4|31094.4|31106.4|31099.4|31096.4|31089.4|92
1685595600000|2023-06-01 05:00:00|31098.9|31091.9|31121.4|31114.4|31121.4|31114.4|31096.4|31089.4|192
1685595900000|2023-06-01 05:05:00|31118.9|31111.9|31126.4|31119.4|31131.4|31124.4|31116.4|31109.4|112
1685596200000|2023-06-01 05:10:00|31131.4|31124.4|31121.4|31114.4|31131.4|31124.4|31111.4|31104.4|138
1685596500000|2023-06-01 05:15:00|31123.9|31116.9|31113.9|31106.9|31126.4|31119.4|31113.9|31106.9|140
1685596800000|2023-06-01 05:20:00|31111.4|31104.4|31136.4|31129.4|31141.4|31134.4|31111.4|31104.4|126
1685597100000|2023-06-01 05:25:00|31133.9|31126.9|31131.4|31124.4|31136.4|31129.4|31116.4|31109.4|174
1685597400000|2023-06-01 05:30:00|31133.9|31126.9|31126.4|31119.4|31141.4|31134.4|31126.4|31119.4|153
1685597700000|2023-06-01 05:35:00|31128.9|31121.9|31151.4|31144.4|31158.9|31151.9|31128.9|31121.9|297
1685598000000|2023-06-01 05:40:00|31153.9|31146.9|31131.4|31124.4|31161.4|31154.4|31128.9|31121.9|478
1685598300000|2023-06-01 05:45:00|31128.9|31121.9|31146.4|31139.4|31151.4|31144.4|31128.9|31121.9|259
1685598600000|2023-06-01 05:50:00|31136.4|31129.4|31136.4|31129.4|31141.4|31134.4|31131.4|31124.4|375
1685598900000|2023-06-01 05:55:00|31141.4|31134.4|31126.4|31119.4|31151.4|31144.4|31118.9|31111.9|775
1685599200000|2023-06-01 06:00:00|31136.4|31129.4|31141.4|31134.4|31146.4|31139.4|31106.4|31099.4|1220
1685599500000|2023-06-01 06:05:00|31138.9|31131.9|31141.4|31134.4|31146.4|31139.4|31136.4|31129.4|394
1685599800000|2023-06-01 06:10:00|31138.9|31131.9|31153.9|31146.9|31161.4|31154.4|31131.4|31124.4|761
1685600100000|2023-06-01 06:15:00|31151.4|31144.4|31146.4|31139.4|31158.9|31151.9|31146.4|31139.4|151
1685600400000|2023-06-01 06:20:00|31151.4|31144.4|31146.4|31139.4|31151.4|31144.4|31146.4|31139.4|109
1685600700000|2023-06-01 06:25:00|31143.9|31136.9|31148.9|31141.9|31151.4|31144.4|31141.4|31134.4|54
1685601000000|2023-06-01 06:30:00|31151.4|31144.4|31161.4|31154.4|31166.4|31159.4|31151.4|31144.4|56
1685601300000|2023-06-01 06:35:00|31163.9|31156.9|31168.9|31161.9|31171.4|31164.4|31161.4|31154.4|40
1685601600000|2023-06-01 06:40:00|31171.4|31164.4|31168.9|31161.9|31178.9|31171.9|31166.4|31159.4|153
1685601900000|2023-06-01 06:45:00|31171.4|31164.4|31171.4|31164.4|31176.4|31169.4|31166.4|31159.4|74
1685602200000|2023-06-01 06:50:00|31173.9|31166.9|31181.4|31174.4|31183.9|31176.9|31171.4|31164.4|76
1685602500000|2023-06-01 06:55:00|31176.4|31169.4|31178.9|31171.9|31191.4|31184.4|31171.4|31164.4|189
1685602800000|2023-06-01 07:00:00|31176.4|31169.4|31183.9|31176.9|31183.9|31176.9|31166.4|31159.4|349
1685603100000|2023-06-01 07:05:00|31186.4|31179.4|31226.4|31219.4|31236.4|31229.4|31186.4|31179.4|414
1685603400000|2023-06-01 07:10:00|31223.9|31216.9|31241.4|31234.4|31246.4|31239.4|31223.9|31216.9|207
1685603700000|2023-06-01 07:15:00|31251.4|31244.4|31201.4|31194.4|31253.9|31246.9|31196.4|31189.4|386
1685604000000|2023-06-01 07:20:00|31203.9|31196.9|31226.4|31219.4|31226.4|31219.4|31203.9|31196.9|53
1685604300000|2023-06-01 07:25:00|31223.9|31216.9|31241.4|31234.4|31256.4|31249.4|31216.4|31209.4|211
1685604600000|2023-06-01 07:30:00|31236.4|31229.4|31236.4|31229.4|31256.4|31249.4|31231.4|31224.4|369
1685604900000|2023-06-01 07:35:00|31233.9|31226.9|31211.4|31204.4|31241.4|31234.4|31211.4|31204.4|170
1685605200000|2023-06-01 07:40:00|31216.4|31209.4|31241.4|31234.4|31246.4|31239.4|31216.4|31209.4|137
1685605500000|2023-06-01 07:45:00|31238.9|31231.9|31251.4|31244.4|31271.4|31264.4|31238.9|31231.9|252
1685605800000|2023-06-01 07:50:00|31253.9|31246.9|31236.4|31229.4|31256.4|31249.4|31231.4|31224.4|67
1685606100000|2023-06-01 07:55:00|31233.9|31226.9|31241.4|31234.4|31251.4|31244.4|31231.4|31224.4|212
1685606400000|2023-06-01 08:00:00|31243.9|31236.9|31216.4|31209.4|31251.4|31244.4|31213.9|31206.9|266
1685606700000|2023-06-01 08:05:00|31218.9|31211.9|31231.4|31224.4|31231.4|31224.4|31206.4|31199.4|138
1685607000000|2023-06-01 08:10:00|31228.9|31221.9|31253.9|31246.9|31261.4|31254.4|31221.4|31214.4|189
1685607300000|2023-06-01 08:15:00|31256.4|31249.4|31256.4|31249.4|31261.4|31254.4|31231.4|31224.4|257
1685607600000|2023-06-01 08:20:00|31253.9|31246.9|31248.9|31241.9|31256.4|31249.4|31236.4|31229.4|74
1685607900000|2023-06-01 08:25:00|31251.4|31244.4|31286.4|31279.4|31291.4|31284.4|31251.4|31244.4|123
1685608200000|2023-06-01 08:30:00|31288.9|31281.9|31311.4|31304.4|31318.9|31311.9|31288.9|31281.9|235
1685608500000|2023-06-01 08:35:00|31313.9|31306.9|31301.4|31294.4|31316.4|31309.4|31296.4|31289.4|111
1685608800000|2023-06-01 08:40:00|31298.9|31291.9|31311.4|31304.4|31316.4|31309.4|31293.9|31286.9|141
1685609100000|2023-06-01 08:45:00|31308.9|31301.9|31341.4|31334.4|31341.4|31334.4|31308.9|31301.9|199
1685609400000|2023-06-01 08:50:00|31336.4|31329.4|31326.4|31319.4|31346.4|31339.4|31321.4|31314.4|197
1685609700000|2023-06-01 08:55:00|31323.9|31316.9|31321.4|31314.4|31341.4|31334.4|31313.9|31306.9|153
1685610000000|2023-06-01 09:00:00|31323.9|31316.9|31326.4|31319.4|31336.4|31329.4|31311.4|31304.4|234
1685610300000|2023-06-01 09:05:00|31328.9|31321.9|31341.4|31334.4|31341.4|31334.4|31321.4|31314.4|98
1685610600000|2023-06-01 09:10:00|31336.4|31329.4|31331.4|31324.4|31341.4|31334.4|31328.9|31321.9|52
1685610900000|2023-06-01 09:15:00|31326.4|31319.4|31326.4|31319.4|31331.4|31324.4|31316.4|31309.4|183
1685611200000|2023-06-01 09:20:00|31328.9|31321.9|31331.4|31324.4|31341.4|31334.4|31321.4|31314.4|185
1685611500000|2023-06-01 09:25:00|31328.9|31321.9|31336.4|31329.4|31341.4|31334.4|31326.4|31319.4|157
1685611800000|2023-06-01 09:30:00|31333.9|31326.9|31321.4|31314.4|31336.4|31329.4|31316.4|31309.4|136
1685612100000|2023-06-01 09:35:00|31318.9|31311.9|31313.9|31306.9|31321.4|31314.4|31306.4|31299.4|71
1685612400000|2023-06-01 09:40:00|31316.4|31309.4|31326.4|31319.4|31331.4|31324.4|31311.4|31304.4|91
1685612700000|2023-06-01 09:45:00|31321.4|31314.4|31306.4|31299.4|31326.4|31319.4|31301.4|31294.4|143
1685613000000|2023-06-01 09:50:00|31308.9|31301.9|31306.4|31299.4|31311.4|31304.4|31293.9|31286.9|109
1685613300000|2023-06-01 09:55:00|31303.9|31296.9|31321.4|31314.4|31321.4|31314.4|31296.4|31289.4|72
1685613600000|2023-06-01 10:00:00|31318.9|31311.9|31306.4|31299.4|31321.4|31314.4|31306.4|31299.4|48
1685613900000|2023-06-01 10:05:00|31303.9|31296.9|31311.4|31304.4|31311.4|31304.4|31296.4|31289.4|80
1685614200000|2023-06-01 10:10:00|31308.9|31301.9|31311.4|31304.4|31316.4|31309.4|31306.4|31299.4|27
1685614500000|2023-06-01 10:15:00|31313.9|31306.9|31311.4|31304.4|31316.4|31309.4|31301.4|31294.4|37
1685614800000|2023-06-01 10:20:00|31308.9|31301.9|31321.4|31314.4|31323.9|31316.9|31306.4|31299.4|58
1685615100000|2023-06-01 10:25:00|31318.9|31311.9|31326.4|31319.4|31331.4|31324.4|31316.4|31309.4|43
1685615400000|2023-06-01 10:30:00|31323.9|31316.9|31326.4|31319.4|31331.4|31324.4|31321.4|31314.4|120
1685615700000|2023-06-01 10:35:00|31323.9|31316.9|31311.4|31304.4|31326.4|31319.4|31306.4|31299.4|31
1685616000000|2023-06-01 10:40:00|31308.9|31301.9|31311.4|31304.4|31316.4|31309.4|31306.4|31299.4|50
1685616300000|2023-06-01 10:45:00|31306.4|31299.4|31303.9|31296.9|31311.4|31304.4|31301.4|31294.4|110
1685616600000|2023-06-01 10:50:00|31306.4|31299.4|31318.9|31311.9|31321.4|31314.4|31301.4|31294.4|65
1685616900000|2023-06-01 10:55:00|31316.4|31309.4|31296.4|31289.4|31316.4|31309.4|31296.4|31289.4|65
1685617200000|2023-06-01 11:00:00|31298.9|31291.9|31306.4|31299.4|31311.4|31304.4|31296.4|31289.4|22
1685617500000|2023-06-01 11:05:00|31311.4|31304.4|31301.4|31294.4|31311.4|31304.4|31301.4|31294.4|22
1685617800000|2023-06-01 11:10:00|31303.9|31296.9|31321.4|31314.4|31321.4|31314.4|31301.4|31294.4|114
1685618100000|2023-06-01 11:15:00|31318.9|31311.9|31316.4|31309.4|31321.4|31314.4|31311.4|31304.4|56
1685618400000|2023-06-01 11:20:00|31313.9|31306.9|31311.4|31304.4|31321.4|31314.4|31311.4|31304.4|46
1685618700000|2023-06-01 11:25:00|31308.9|31301.9|31291.4|31284.4|31316.4|31309.4|31291.4|31284.4|175
1685619000000|2023-06-01 11:30:00|31296.4|31289.4|31296.4|31289.4|31303.9|31296.9|31293.9|31286.9|143
1685619300000|2023-06-01 11:35:00|31291.4|31284.4|31301.4|31294.4|31301.4|31294.4|31288.9|31281.9|47
1685619600000|2023-06-01 11:40:00|31298.9|31291.9|31311.4|31304.4|31316.4|31309.4|31296.4|31289.4|52
1685619900000|2023-06-01 11:45:00|31313.9|31306.9|31296.4|31289.4|31316.4|31309.4|31288.9|31281.9|120
1685620200000|2023-06-01 11:50:00|31293.9|31286.9|31296.4|31289.4|31303.9|31296.9|31291.4|31284.4|71
1685620500000|2023-06-01 11:55:00|31298.9|31291.9|31291.4|31284.4|31301.4|31294.4|31281.4|31274.4|131
1685620800000|2023-06-01 12:00:00|31288.9|31281.9|31306.4|31299.4|31316.4|31309.4|31288.9|31281.9|47
1685621100000|2023-06-01 12:05:00|31301.4|31294.4|31276.4|31269.4|31311.4|31304.4|31276.4|31269.4|49
1685621400000|2023-06-01 12:10:00|31281.4|31274.4|31281.4|31274.4|31286.4|31279.4|31278.9|31271.9|54
1685621700000|2023-06-01 12:15:00|31283.9|31276.9|31291.4|31284.4|31301.4|31294.4|31281.4|31274.4|200
1685622000000|2023-06-01 12:20:00|31293.9|31286.9|31296.4|31289.4|31301.4|31294.4|31286.4|31279.4|84
1685622300000|2023-06-01 12:25:00|31298.9|31291.9|31298.9|31291.9|31308.9|31301.9|31296.4|31289.4|115
1685622600000|2023-06-01 12:30:00|31296.4|31289.4|31251.4|31244.4|31303.9|31296.9|31246.4|31239.4|392
1685622900000|2023-06-01 12:35:00|31253.9|31246.9|31236.4|31229.4|31253.9|31246.9|31216.4|31209.4|114
1685623200000|2023-06-01 12:40:00|31233.9|31226.9|31243.9|31236.9|31243.9|31236.9|31221.4|31214.4|67
1685623500000|2023-06-01 12:45:00|31241.4|31234.4|31216.4|31209.4|31241.4|31234.4|31216.4|31209.4|228
1685623800000|2023-06-01 12:50:00|31218.9|31211.9|31206.4|31199.4|31226.4|31219.4|31196.4|31189.4|281
1685624100000|2023-06-01 12:55:00|31211.4|31204.4|31206.4|31199.4|31226.4|31219.4|31206.4|31199.4|415
1685624400000|2023-06-01 13:00:00|31201.4|31194.4|31191.4|31184.4|31211.4|31204.4|31181.4|31174.4|221
1685624700000|2023-06-01 13:05:00|31188.9|31181.9|31211.4|31204.4|31213.9|31206.9|31181.4|31174.4|262
1685625000000|2023-06-01 13:10:00|31208.9|31201.9|31226.4|31219.4|31236.4|31229.4|31206.4|31199.4|90
1685625300000|2023-06-01 13:15:00|31228.9|31221.9|31236.4|31229.4|31236.4|31229.4|31216.4|31209.4|166
1685625600000|2023-06-01 13:20:00|31231.4|31224.4|31241.4|31234.4|31251.4|31244.4|31231.4|31224.4|106
1685625900000|2023-06-01 13:25:00|31238.9|31231.9|31236.4|31229.4|31248.9|31241.9|31231.4|31224.4|40
1685626200000|2023-06-01 13:30:00|31241.4|31234.4|31211.4|31204.4|31246.4|31239.4|31196.4|31189.4|328
1685626500000|2023-06-01 13:35:00|31213.9|31206.9|31236.4|31229.4|31243.9|31236.9|31213.9|31206.9|167
1685626800000|2023-06-01 13:40:00|31233.9|31226.9|31221.4|31214.4|31243.9|31236.9|31208.9|31201.9|258
1685627100000|2023-06-01 13:45:00|31218.9|31211.9|31196.4|31189.4|31226.4|31219.4|31186.4|31179.4|137
1685627400000|2023-06-01 13:50:00|31191.4|31184.4|31206.4|31199.4|31211.4|31204.4|31181.4|31174.4|153
1685627700000|2023-06-01 13:55:00|31203.9|31196.9|31203.9|31196.9|31216.4|31209.4|31196.4|31189.4|206
1685628000000|2023-06-01 14:00:00|31206.4|31199.4|31241.4|31234.4|31251.4|31244.4|31191.4|31184.4|343
1685628300000|2023-06-01 14:05:00|31238.9|31231.9|31266.4|31259.4|31271.4|31264.4|31236.4|31229.4|375
1685628600000|2023-06-01 14:10:00|31271.4|31264.4|31296.4|31289.4|31296.4|31289.4|31261.4|31254.4|228
1685628900000|2023-06-01 14:15:00|31293.9|31286.9|31261.4|31254.4|31306.4|31299.4|31256.4|31249.4|296
1685629200000|2023-06-01 14:20:00|31256.4|31249.4|31206.4|31199.4|31261.4|31254.4|31206.4|31199.4|390
1685629500000|2023-06-01 14:25:00|31203.9|31196.9|31226.4|31219.4|31231.4|31224.4|31191.4|31184.4|370
1685629800000|2023-06-01 14:30:00|31231.4|31224.4|31246.4|31239.4|31246.4|31239.4|31216.4|31209.4|118
1685630100000|2023-06-01 14:35:00|31241.4|31234.4|31248.9|31241.9|31256.4|31249.4|31236.4|31229.4|264
1685630400000|2023-06-01 14:40:00|31251.4|31244.4|31301.4|31294.4|31306.4|31299.4|31246.4|31239.4|366
1685630700000|2023-06-01 14:45:00|31306.4|31299.4|31318.9|31311.9|31336.4|31329.4|31301.4|31294.4|715
1685631000000|2023-06-01 14:50:00|31321.4|31314.4|31328.9|31321.9|31331.4|31324.4|31316.4|31309.4|172
1685631300000|2023-06-01 14:55:00|31326.4|31319.4|31321.4|31314.4|31336.4|31329.4|31316.4|31309.4|232
1685631600000|2023-06-01 15:00:00|31318.9|31311.9|31308.9|31301.9|31321.4|31314.4|31301.4|31294.4|217
1685631900000|2023-06-01 15:05:00|31311.4|31304.4|31286.4|31279.4|31311.4|31304.4|31281.4|31274.4|162
1685632200000|2023-06-01 15:10:00|31283.9|31276.9|31316.4|31309.4|31326.4|31319.4|31283.9|31276.9|179
1685632500000|2023-06-01 15:15:00|31318.9|31311.9|31316.4|31309.4|31338.9|31331.9|31316.4|31309.4|281
1685632800000|2023-06-01 15:20:00|31313.9|31306.9|31323.9|31316.9|31323.9|31316.9|31306.4|31299.4|107
1685633100000|2023-06-01 15:25:00|31326.4|31319.4|31328.9|31321.9|31336.4|31329.4|31321.4|31314.4|178
1685633400000|2023-06-01 15:30:00|31331.4|31324.4|31326.4|31319.4|31336.4|31329.4|31326.4|31319.4|313
1685633700000|2023-06-01 15:35:00|31328.9|31321.9|31326.4|31319.4|31331.4|31324.4|31321.4|31314.4|778
1685634000000|2023-06-01 15:40:00|31328.9|31321.9|31336.4|31329.4|31346.4|31339.4|31326.4|31319.4|556
1685634300000|2023-06-01 15:45:00|31338.9|31331.9|31341.4|31334.4|31346.4|31339.4|31336.4|31329.4|227
1685634600000|2023-06-01 15:50:00|31338.9|31331.9|31336.4|31329.4|31346.4|31339.4|31331.4|31324.4|225
1685634900000|2023-06-01 15:55:00|31333.9|31326.9|31351.4|31344.4|31351.4|31344.4|31326.4|31319.4|352
1685635200000|2023-06-01 16:00:00|31346.4|31339.4|31341.4|31334.4|31351.4|31344.4|31341.4|31334.4|213
1685635500000|2023-06-01 16:05:00|31336.4|31329.4|31336.4|31329.4|31346.4|31339.4|31331.4|31324.4|216
1685635800000|2023-06-01 16:10:00|31341.4|31334.4|31341.4|31334.4|31346.4|31339.4|31336.4|31329.4|314
1685636100000|2023-06-01 16:15:00|31336.4|31329.4|31346.4|31339.4|31351.4|31344.4|31331.4|31324.4|235
1685636400000|2023-06-01 16:20:00|31348.9|31341.9|31346.4|31339.4|31356.4|31349.4|31346.4|31339.4|257
1685636700000|2023-06-01 16:25:00|31348.9|31341.9|31351.4|31344.4|31356.4|31349.4|31346.4|31339.4|168
1685637000000|2023-06-01 16:30:00|31356.4|31349.4|31346.4|31339.4|31356.4|31349.4|31341.4|31334.4|225
1685637300000|2023-06-01 16:35:00|31348.9|31341.9|31351.4|31344.4|31351.4|31344.4|31346.4|31339.4|42
1685637600000|2023-06-01 16:40:00|31348.9|31341.9|31346.4|31339.4|31351.4|31344.4|31346.4|31339.4|28
1685637900000|2023-06-01 16:45:00|31343.9|31336.9|31351.4|31344.4|31351.4|31344.4|31336.4|31329.4|63
1685638200000|2023-06-01 16:50:00|31353.9|31346.9|31368.9|31361.9|31368.9|31361.9|31351.4|31344.4|329
1685638500000|2023-06-01 16:55:00|31371.4|31364.4|31371.4|31364.4|31376.4|31369.4|31366.4|31359.4|159
1685638800000|2023-06-01 17:00:00|31376.4|31369.4|31376.4|31369.4|31376.4|31369.4|31366.4|31359.4|63
1685639100000|2023-06-01 17:05:00|31381.4|31374.4|31376.4|31369.4|31391.4|31384.4|31376.4|31369.4|114
1685639400000|2023-06-01 17:10:00|31371.4|31364.4|31391.4|31384.4|31391.4|31384.4|31371.4|31364.4|97
1685639700000|2023-06-01 17:15:00|31393.9|31386.9|31388.9|31381.9|31396.4|31389.4|31381.4|31374.4|90
1685640000000|2023-06-01 17:20:00|31391.4|31384.4|31381.4|31374.4|31401.4|31394.4|31376.4|31369.4|189
1685640300000|2023-06-01 17:25:00|31386.4|31379.4|31391.4|31384.4|31396.4|31389.4|31376.4|31369.4|82
1685640600000|2023-06-01 17:30:00|31393.9|31386.9|31391.4|31384.4|31396.4|31389.4|31383.9|31376.9|74
1685640900000|2023-06-01 17:35:00|31393.9|31386.9|31391.4|31384.4|31396.4|31389.4|31391.4|31384.4|69
1685641200000|2023-06-01 17:40:00|31386.4|31379.4|31396.4|31389.4|31396.4|31389.4|31386.4|31379.4|146
1685641500000|2023-06-01 17:45:00|31398.9|31391.9|31401.4|31394.4|31403.9|31396.9|31396.4|31389.4|105
1685641800000|2023-06-01 17:50:00|31398.9|31391.9|31406.4|31399.4|31406.4|31399.4|31396.4|31389.4|98
1685642100000|2023-06-01 17:55:00|31401.4|31394.4|31406.4|31399.4|31408.9|31401.9|31396.4|31389.4|107
1685642400000|2023-06-01 18:00:00|31403.9|31396.9|31401.4|31394.4|31406.4|31399.4|31396.4|31389.4|52
1685642700000|2023-06-01 18:05:00|31406.4|31399.4|31401.4|31394.4|31406.4|31399.4|31401.4|31394.4|106
1685643000000|2023-06-01 18:10:00|31396.4|31389.4|31396.4|31389.4|31401.4|31394.4|31391.4|31384.4|65
1685643300000|2023-06-01 18:15:00|31401.4|31394.4|31398.9|31391.9|31406.4|31399.4|31396.4|31389.4|68
1685643600000|2023-06-01 18:20:00|31401.4|31394.4|31411.4|31404.4|31411.4|31404.4|31398.9|31391.9|36
1685643900000|2023-06-01 18:25:00|31406.4|31399.4|31411.4|31404.4|31416.4|31409.4|31406.4|31399.4|86
1685644200000|2023-06-01 18:30:00|31416.4|31409.4|31406.4|31399.4|31416.4|31409.4|31406.4|31399.4|71
1685644500000|2023-06-01 18:35:00|31408.9|31401.9|31406.4|31399.4|31416.4|31409.4|31401.4|31394.4|89
1685644800000|2023-06-01 18:40:00|31408.9|31401.9|31401.4|31394.4|31411.4|31404.4|31401.4|31394.4|28
1685645100000|2023-06-01 18:45:00|31396.4|31389.4|31401.4|31394.4|31406.4|31399.4|31396.4|31389.4|56
1685645400000|2023-06-01 18:50:00|31396.4|31389.4|31416.4|31409.4|31421.4|31414.4|31396.4|31389.4|146
1685645700000|2023-06-01 18:55:00|31413.9|31406.9|31416.4|31409.4|31423.9|31416.9|31413.9|31406.9|517
1685646000000|2023-06-01 19:00:00|31421.4|31414.4|31426.4|31419.4|31426.4|31419.4|31411.4|31404.4|109
1685646300000|2023-06-01 19:05:00|31423.9|31416.9|31426.4|31419.4|31428.9|31421.9|31421.4|31414.4|39
1685646600000|2023-06-01 19:10:00|31421.4|31414.4|31436.4|31429.4|31436.4|31429.4|31421.4|31414.4|79
1685646900000|2023-06-01 19:15:00|31431.4|31424.4|31426.4|31419.4|31441.4|31434.4|31421.4|31414.4|67
1685647200000|2023-06-01 19:20:00|31421.4|31414.4|31398.9|31391.9|31421.4|31414.4|31396.4|31389.4|91
1685647500000|2023-06-01 19:25:00|31401.4|31394.4|31386.4|31379.4|31406.4|31399.4|31381.4|31374.4|134
1685647800000|2023-06-01 19:30:00|31391.4|31384.4|31376.4|31369.4|31396.4|31389.4|31371.4|31364.4|318
1685648100000|2023-06-01 19:35:00|31371.4|31364.4|31356.4|31349.4|31376.4|31369.4|31341.4|31334.4|282
1685648400000|2023-06-01 19:40:00|31351.4|31344.4|31358.9|31351.9|31363.9|31356.9|31343.9|31336.9|127
1685648700000|2023-06-01 19:45:00|31356.4|31349.4|31376.4|31369.4|31376.4|31369.4|31356.4|31349.4|221
1685649000000|2023-06-01 19:50:00|31366.4|31359.4|31383.9|31376.9|31386.4|31379.4|31356.4|31349.4|201
1685649300000|2023-06-01 19:55:00|31386.4|31379.4|31406.4|31399.4|31406.4|31399.4|31383.9|31376.9|460
1685649600000|2023-06-01 20:00:00|31403.9|31396.9|31411.4|31404.4|31416.4|31409.4|31391.4|31384.4|130
1685649900000|2023-06-01 20:05:00|31413.9|31406.9|31401.4|31394.4|31416.4|31409.4|31401.4|31394.4|25
1685650200000|2023-06-01 20:10:00|31406.4|31399.4|31406.4|31399.4|31416.4|31409.4|31401.4|31394.4|63
1685650500000|2023-06-01 20:15:00|31403.9|31396.9|31408.9|31401.9|31411.4|31404.4|31396.4|31389.4|74
1685650800000|2023-06-01 20:20:00|31411.4|31404.4|31406.4|31399.4|31416.4|31409.4|31406.4|31399.4|35
1685651100000|2023-06-01 20:25:00|31403.9|31396.9|31396.4|31389.4|31406.4|31399.4|31396.4|31389.4|16
1685651400000|2023-06-01 20:30:00|31398.9|31391.9|31401.4|31394.4|31401.4|31394.4|31391.4|31384.4|30
1685651700000|2023-06-01 20:35:00|31406.4|31399.4|31401.4|31394.4|31406.4|31399.4|31398.9|31391.9|17
1685652000000|2023-06-01 20:40:00|31406.4|31399.4|31406.4|31399.4|31406.4|31399.4|31406.4|31399.4|49
1685652300000|2023-06-01 20:45:00|31403.9|31396.9|31401.4|31394.4|31408.9|31401.9|31401.4|31394.4|92
1685652600000|2023-06-01 20:50:00|31403.9|31396.9|31406.4|31399.4|31408.9|31401.9|31401.4|31394.4|50
1685652900000|2023-06-01 20:55:00|31401.4|31394.4|31405.4|31390.4|31405.4|31394.4|31401.4|31390.4|48
1685653200000|2023-06-01 21:00:00|31407.9|31392.9|31410.4|31395.4|31410.4|31395.4|31397.9|31382.9|5
1685653500000|2023-06-01 21:05:00|31400.4|31385.4|31405.4|31390.4|31405.4|31390.4|31400.4|31385.4|1
1685653800000|2023-06-01 21:10:00|31413.3|31383.3|31413.5|31383.5|31413.5|31383.5|31413.3|31383.3|18442
1685654100000|2023-06-01 21:15:00|31413.3|31383.3|31411.3|31381.3|31413.3|31383.3|31410.9|31380.9|0
1685654400000|2023-06-01 21:20:00|31410.6|31380.6|31412.5|31382.5|31415.5|31385.5|31409.9|31379.9|0
1685654700000|2023-06-01 21:25:00|31413.3|31383.3|31410.2|31380.2|31416.2|31386.2|31409.9|31379.9|0
1685655000000|2023-06-01 21:30:00|31410.1|31380.1|31402.5|31372.5|31412.2|31382.2|31401.7|31371.7|0
1685655300000|2023-06-01 21:35:00|31401.9|31371.9|31404.1|31374.1|31404.5|31374.5|31401.9|31371.9|0
1685655600000|2023-06-01 21:40:00|31403.4|31373.4|31401.9|31371.9|31404.1|31374.1|31401.5|31371.5|0
1685655900000|2023-06-01 21:45:00|31402.4|31372.4|31401.9|31371.9|31402.4|31372.4|31401.9|31371.9|0
1685656200000|2023-06-01 21:50:00|31402.4|31372.4|31400.7|31370.7|31402.4|31372.4|31400.5|31370.5|0
1685656500000|2023-06-01 21:55:00|31401.7|31371.7|31399.4|31369.4|31401.9|31371.9|31399.4|31369.4|0
1685656800000|2023-06-01 22:00:00|31394.5|31364.5|31402.9|31387.9|31407.9|31392.9|31392.6|31362.6|16
1685657100000|2023-06-01 22:05:00|31400.4|31385.4|31407.9|31392.9|31407.9|31392.9|31400.4|31385.4|13
1685657400000|2023-06-01 22:10:00|31405.4|31390.4|31402.9|31387.9|31407.9|31392.9|31400.4|31385.4|1
1685657700000|2023-06-01 22:15:00|31400.4|31385.4|31400.4|31385.4|31400.4|31385.4|31400.4|31385.4|0
1685658000000|2023-06-01 22:20:00|31405.4|31390.4|31412.9|31397.9|31415.4|31400.4|31405.4|31390.4|20
1685658600000|2023-06-01 22:30:00|31410.4|31395.4|31410.4|31395.4|31412.9|31397.9|31410.4|31395.4|0
1685658900000|2023-06-01 22:35:00|31407.9|31392.9|31412.9|31397.9|31412.9|31397.9|31407.9|31392.9|18
1685659200000|2023-06-01 22:40:00|31415.4|31400.4|31415.4|31400.4|31415.4|31400.4|31412.9|31397.9|0
1685659500000|2023-06-01 22:45:00|31412.9|31397.9|31410.4|31395.4|31415.4|31400.4|31405.4|31390.4|3
1685659800000|2023-06-01 22:50:00|31407.9|31392.9|31410.4|31395.4|31417.9|31402.9|31405.4|31390.4|36
1685660100000|2023-06-01 22:55:00|31412.9|31397.9|31407.9|31392.9|31415.4|31400.4|31407.9|31392.9|7
1685660400000|2023-06-01 23:00:00|31410.4|31395.4|31397.9|31382.9|31410.4|31395.4|31395.4|31380.4|39
1685660700000|2023-06-01 23:05:00|31395.4|31380.4|31397.9|31382.9|31400.4|31385.4|31392.9|31377.9|12
1685661000000|2023-06-01 23:10:00|31395.4|31380.4|31392.9|31377.9|31395.4|31380.4|31392.9|31377.9|0
1685661300000|2023-06-01 23:15:00|31395.4|31380.4|31395.4|31380.4|31400.4|31385.4|31390.4|31375.4|59
1685661600000|2023-06-01 23:20:00|31392.9|31377.9|31395.4|31380.4|31395.4|31380.4|31392.9|31377.9|14
1685661900000|2023-06-01 23:25:00|31390.4|31375.4|31387.9|31372.9|31392.9|31377.9|31385.4|31370.4|43
1685662200000|2023-06-01 23:30:00|31392.9|31377.9|31381.4|31374.4|31392.9|31379.4|31376.4|31369.4|18475
1685662500000|2023-06-01 23:35:00|31376.4|31369.4|31366.4|31359.4|31376.4|31369.4|31361.4|31354.4|174
1685662800000|2023-06-01 23:40:00|31363.9|31356.9|31348.9|31341.9|31366.4|31359.4|31346.4|31339.4|297
1685663100000|2023-06-01 23:45:00|31346.4|31339.4|31321.4|31314.4|31346.4|31339.4|31311.4|31304.4|461
1685663400000|2023-06-01 23:50:00|31318.9|31311.9|31308.9|31301.9|31321.4|31314.4|31291.4|31284.4|347
1685663700000|2023-06-01 23:55:00|31306.4|31299.4|31333.9|31326.9|31336.4|31329.4|31296.4|31289.4|200
1685577600000|2023-06-01 00:00:00|30891.4|30884.4|30971.4|30964.4|30973.9|30966.9|30851.4|30844.4|1407
1685577900000|2023-06-01 00:05:00|30968.9|30961.9|30941.4|30934.4|30991.4|30984.4|30931.4|30924.4|1006
1685578200000|2023-06-01 00:10:00|30946.4|30939.4|30991.4|30984.4|31016.4|31009.4|30946.4|30939.4|898
1685578500000|2023-06-01 00:15:00|30993.9|30986.9|31016.4|31009.4|31033.9|31026.9|30991.4|30984.4|848
1685578800000|2023-06-01 00:20:00|31008.9|31001.9|31066.4|31059.4|31071.4|31064.4|31008.9|31001.9|874
1685579100000|2023-06-01 00:25:00|31071.4|31064.4|31071.4|31064.4|31076.4|31069.4|31051.4|31044.4|519
1685579400000|2023-06-01 00:30:00|31066.4|31059.4|31111.4|31104.4|31126.4|31119.4|31066.4|31059.4|894
1685579700000|2023-06-01 00:35:00|31116.4|31109.4|31076.4|31069.4|31116.4|31109.4|31071.4|31064.4|670
1685580000000|2023-06-01 00:40:00|31071.4|31064.4|31046.4|31039.4|31086.4|31079.4|31036.4|31029.4|515
1685580300000|2023-06-01 00:45:00|31043.9|31036.9|31051.4|31044.4|31071.4|31064.4|31031.4|31024.4|627
1685580600000|2023-06-01 00:50:00|31056.4|31049.4|31061.4|31054.4|31093.9|31086.9|31051.4|31044.4|380
1685580900000|2023-06-01 00:55:00|31063.9|31056.9|31056.4|31049.4|31071.4|31064.4|31046.4|31039.4|338
1685581200000|2023-06-01 01:00:00|31061.4|31054.4|31106.4|31099.4|31106.4|31099.4|31061.4|31054.4|267
1685581500000|2023-06-01 01:05:00|31111.4|31104.4|31106.4|31099.4|31116.4|31109.4|31091.4|31084.4|259
1685581800000|2023-06-01 01:10:00|31111.4|31104.4|31108.9|31101.9|31121.4|31114.4|31096.4|31089.4|249
1685582100000|2023-06-01 01:15:00|31111.4|31104.4|31101.4|31094.4|31116.4|31109.4|31086.4|31079.4|244
1685582400000|2023-06-01 01:20:00|31098.9|31091.9|31111.4|31104.4|31116.4|31109.4|31098.9|31091.9|213
1685582700000|2023-06-01 01:25:00|31113.9|31106.9|31146.4|31139.4|31196.4|31189.4|31111.4|31104.4|957
1685583000000|2023-06-01 01:30:00|31141.4|31134.4|31116.4|31109.4|31146.4|31139.4|31111.4|31104.4|426
1685583300000|2023-06-01 01:35:00|31113.9|31106.9|31046.4|31039.4|31126.4|31119.4|31046.4|31039.4|456
1685583600000|2023-06-01 01:40:00|31048.9|31041.9|30961.4|30954.4|31076.4|31069.4|30961.4|30954.4|894
1685583900000|2023-06-01 01:45:00|30966.4|30959.4|30961.4|30954.4|30986.4|30979.4|30943.9|30936.9|1162
1685584200000|2023-06-01 01:50:00|30956.4|30949.4|30946.4|30939.4|30956.4|30949.4|30871.4|30864.4|979
1685584500000|2023-06-01 01:55:00|30943.9|30936.9|30958.9|30951.9|30981.4|30974.4|30936.4|30929.4|396
1685584800000|2023-06-01 02:00:00|30961.4|30954.4|31021.4|31014.4|31021.4|31014.4|30956.4|30949.4|448
1685585100000|2023-06-01 02:05:00|31018.9|31011.9|31006.4|30999.4|31026.4|31019.4|30981.4|30974.4|284
1685585400000|2023-06-01 02:10:00|31008.9|31001.9|30981.4|30974.4|31026.4|31019.4|30978.9|30971.9|184
1685585700000|2023-06-01 02:15:00|30978.9|30971.9|30956.4|30949.4|30991.4|30984.4|30953.9|30946.9|304
1685586000000|2023-06-01 02:20:00|30953.9|30946.9|30968.9|30961.9|30976.4|30969.4|30936.4|30929.4|255
1685586300000|2023-06-01 02:25:00|30971.4|30964.4|30978.9|30971.9|30991.4|30984.4|30966.4|30959.4|176
1685586600000|2023-06-01 02:30:00|30981.4|30974.4|31031.4|31024.4|31033.9|31026.9|30981.4|30974.4|503
1685586900000|2023-06-01 02:35:00|31028.9|31021.9|31011.4|31004.4|31031.4|31024.4|31001.4|30994.4|145
1685587200000|2023-06-01 02:40:00|31008.9|31001.9|31016.4|31009.4|31021.4|31014.4|31001.4|30994.4|106
1685587500000|2023-06-01 02:45:00|31021.4|31014.4|31013.9|31006.9|31021.4|31014.4|31001.4|30994.4|108
1685587800000|2023-06-01 02:50:00|31011.4|31004.4|30991.4|30984.4|31013.9|31006.9|30986.4|30979.4|85
1685588100000|2023-06-01 02:55:00|30988.9|30981.9|31011.4|31004.4|31013.9|31006.9|30981.4|30974.4|58
1685588400000|2023-06-01 03:00:00|31008.9|31001.9|31001.4|30994.4|31011.4|31004.4|30996.4|30989.4|52
1685588700000|2023-06-01 03:05:00|31003.9|30996.9|31041.4|31034.4|31051.4|31044.4|31001.4|30994.4|334
1685589000000|2023-06-01 03:10:00|31038.9|31031.9|31041.4|31034.4|31051.4|31044.4|31031.4|31024.4|219
1685589300000|2023-06-01 03:15:00|31043.9|31036.9|31051.4|31044.4|31053.9|31046.9|31036.4|31029.4|86
1685589600000|2023-06-01 03:20:00|31048.9|31041.9|31036.4|31029.4|31051.4|31044.4|31033.9|31026.9|41
1685589900000|2023-06-01 03:25:00|31038.9|31031.9|31046.4|31039.4|31046.4|31039.4|31031.4|31024.4|94
1685590200000|2023-06-01 03:30:00|31041.4|31034.4|31046.4|31039.4|31061.4|31054.4|31016.4|31009.4|327
1685590500000|2023-06-01 03:35:00|31048.9|31041.9|31086.4|31079.4|31086.4|31079.4|31046.4|31039.4|235
1685590800000|2023-06-01 03:40:00|31081.4|31074.4|31111.4|31104.4|31113.9|31106.9|31081.4|31074.4|274
1685591100000|2023-06-01 03:45:00|31106.4|31099.4|31081.4|31074.4|31106.4|31099.4|31066.4|31059.4|165
1685591400000|2023-06-01 03:50:00|31086.4|31079.4|31101.4|31094.4|31106.4|31099.4|31086.4|31079.4|202
1685591700000|2023-06-01 03:55:00|31106.4|31099.4|31111.4|31104.4|31121.4|31114.4|31096.4|31089.4|128
1685592000000|2023-06-01 04:00:00|31113.9|31106.9|31093.9|31086.9|31121.4|31114.4|31091.4|31084.4|148
1685592300000|2023-06-01 04:05:00|31091.4|31084.4|31106.4|31099.4|31128.9|31121.9|31091.4|31084.4|228
1685592600000|2023-06-01 04:10:00|31108.9|31101.9|31111.4|31104.4|31121.4|31114.4|31103.9|31096.9|121
1685592900000|2023-06-01 04:15:00|31116.4|31109.4|31126.4|31119.4|31131.4|31124.4|31106.4|31099.4|131
1685593200000|2023-06-01 04:20:00|31131.4|31124.4|31131.4|31124.4|31131.4|31124.4|31111.4|31104.4|123
1685593500000|2023-06-01 04:25:00|31126.4|31119.4|31116.4|31109.4|31126.4|31119.4|31116.4|31109.4|96
1685593800000|2023-06-01 04:30:00|31118.9|31111.9|31133.9|31126.9|31146.4|31139.4|31118.9|31111.9|182
1685594100000|2023-06-01 04:35:00|31136.4|31129.4|31116.4|31109.4|31141.4|31134.4|31108.9|31101.9|124
1685594400000|2023-06-01 04:40:00|31121.4|31114.4|31101.4|31094.4|31121.4|31114.4|31098.9|31091.9|158
1685594700000|2023-06-01 04:45:00|31098.9|31091.9|31083.9|31076.9|31101.4|31094.4|31078.9|31071.9|149
1685595000000|2023-06-01 04:50:00|31081.4|31074.4|31091.4|31084.4|31106.4|31099.4|31081.4|31074.4|171
1685595300000|2023-06-01 04:55:00|31096.4|31089.4|31101.4|31094.4|31106.4|31099.4|31096.4|31089.4|92
1685595600000|2023-06-01 05:00:00|31098.9|31091.9|31121.4|31114.4|31121.4|31114.4|31096.4|31089.4|192
1685595900000|2023-06-01 05:05:00|31118.9|31111.9|31126.4|31119.4|31131.4|31124.4|31116.4|31109.4|112
1685596200000|2023-06-01 05:10:00|31131.4|31124.4|31121.4|31114.4|31131.4|31124.4|31111.4|31104.4|138
1685596500000|2023-06-01 05:15:00|31123.9|31116.9|31113.9|31106.9|31126.4|31119.4|31113.9|31106.9|140
1685596800000|2023-06-01 05:20:00|31111.4|31104.4|31136.4|31129.4|31141.4|31134.4|31111.4|31104.4|126
1685597100000|2023-06-01 05:25:00|31133.9|31126.9|31131.4|31124.4|31136.4|31129.4|31116.4|31109.4|174
1685597400000|2023-06-01 05:30:00|31133.9|31126.9|31126.4|31119.4|31141.4|31134.4|31126.4|31119.4|153
1685597700000|2023-06-01 05:35:00|31128.9|31121.9|31151.4|31144.4|31158.9|31151.9|31128.9|31121.9|297
1685598000000|2023-06-01 05:40:00|31153.9|31146.9|31131.4|31124.4|31161.4|31154.4|31128.9|31121.9|478
1685598300000|2023-06-01 05:45:00|31128.9|31121.9|31146.4|31139.4|31151.4|31144.4|31128.9|31121.9|259
1685598600000|2023-06-01 05:50:00|31136.4|31129.4|31136.4|31129.4|31141.4|31134.4|31131.4|31124.4|375
1685598900000|2023-06-01 05:55:00|31141.4|31134.4|31126.4|31119.4|31151.4|31144.4|31118.9|31111.9|775
1685599200000|2023-06-01 06:00:00|31136.4|31129.4|31141.4|31134.4|31146.4|31139.4|31106.4|31099.4|1220
1685599500000|2023-06-01 06:05:00|31138.9|31131.9|31141.4|31134.4|31146.4|31139.4|31136.4|31129.4|394
1685599800000|2023-06-01 06:10:00|31138.9|31131.9|31153.9|31146.9|31161.4|31154.4|31131.4|31124.4|761
1685600100000|2023-06-01 06:15:00|31151.4|31144.4|31146.4|31139.4|31158.9|31151.9|31146.4|31139.4|151
1685600400000|2023-06-01 06:20:00|31151.4|31144.4|31146.4|31139.4|31151.4|31144.4|31146.4|31139.4|109
1685600700000|2023-06-01 06:25:00|31143.9|31136.9|31148.9|31141.9|31151.4|31144.4|31141.4|31134.4|54
1685601000000|2023-06-01 06:30:00|31151.4|31144.4|31161.4|31154.4|31166.4|31159.4|31151.4|31144.4|56
1685601300000|2023-06-01 06:35:00|31163.9|31156.9|31168.9|31161.9|31171.4|31164.4|31161.4|31154.4|40
1685601600000|2023-06-01 06:40:00|31171.4|31164.4|31168.9|31161.9|31178.9|31171.9|31166.4|31159.4|153
1685601900000|2023-06-01 06:45:00|31171.4|31164.4|31171.4|31164.4|31176.4|31169.4|31166.4|31159.4|74
1685602200000|2023-06-01 06:50:00|31173.9|31166.9|31181.4|31174.4|31183.9|31176.9|31171.4|31164.4|76
1685602500000|2023-06-01 06:55:00|31176.4|31169.4|31178.9|31171.9|31191.4|31184.4|31171.4|31164.4|189
1685602800000|2023-06-01 07:00:00|31176.4|31169.4|31183.9|31176.9|31183.9|31176.9|31166.4|31159.4|349
1685603100000|2023-06-01 07:05:00|31186.4|31179.4|31226.4|31219.4|31236.4|31229.4|31186.4|31179.4|414
1685603400000|2023-06-01 07:10:00|31223.9|31216.9|31241.4|31234.4|31246.4|31239.4|31223.9|31216.9|207
1685603700000|2023-06-01 07:15:00|31251.4|31244.4|31201.4|31194.4|31253.9|31246.9|31196.4|31189.4|386
1685604000000|2023-06-01 07:20:00|31203.9|31196.9|31226.4|31219.4|31226.4|31219.4|31203.9|31196.9|53
1685604300000|2023-06-01 07:25:00|31223.9|31216.9|31241.4|31234.4|31256.4|31249.4|31216.4|31209.4|211
1685604600000|2023-06-01 07:30:00|31236.4|31229.4|31236.4|31229.4|31256.4|31249.4|31231.4|31224.4|369
1685604900000|2023-06-01 07:35:00|31233.9|31226.9|31211.4|31204.4|31241.4|31234.4|31211.4|31204.4|170
1685605200000|2023-06-01 07:40:00|31216.4|31209.4|31241.4|31234.4|31246.4|31239.4|31216.4|31209.4|137
1685605500000|2023-06-01 07:45:00|31238.9|31231.9|31251.4|31244.4|31271.4|31264.4|31238.9|31231.9|252
1685605800000|2023-06-01 07:50:00|31253.9|31246.9|31236.4|31229.4|31256.4|31249.4|31231.4|31224.4|67
1685606100000|2023-06-01 07:55:00|31233.9|31226.9|31241.4|31234.4|31251.4|31244.4|31231.4|31224.4|212
1685606400000|2023-06-01 08:00:00|31243.9|31236.9|31216.4|31209.4|31251.4|31244.4|31213.9|31206.9|266
1685606700000|2023-06-01 08:05:00|31218.9|31211.9|31231.4|31224.4|31231.4|31224.4|31206.4|31199.4|138
1685607000000|2023-06-01 08:10:00|31228.9|31221.9|31253.9|31246.9|31261.4|31254.4|31221.4|31214.4|189
1685607300000|2023-06-01 08:15:00|31256.4|31249.4|31256.4|31249.4|31261.4|31254.4|31231.4|31224.4|257
1685607600000|2023-06-01 08:20:00|31253.9|31246.9|31248.9|31241.9|31256.4|31249.4|31236.4|31229.4|74
1685607900000|2023-06-01 08:25:00|31251.4|31244.4|31286.4|31279.4|31291.4|31284.4|31251.4|31244.4|123
1685608200000|2023-06-01 08:30:00|31288.9|31281.9|31311.4|31304.4|31318.9|31311.9|31288.9|31281.9|235
1685608500000|2023-06-01 08:35:00|31313.9|31306.9|31301.4|31294.4|31316.4|31309.4|31296.4|31289.4|111
1685608800000|2023-06-01 08:40:00|31298.9|31291.9|31311.4|31304.4|31316.4|31309.4|31293.9|31286.9|141
1685609100000|2023-06-01 08:45:00|31308.9|31301.9|31341.4|31334.4|31341.4|31334.4|31308.9|31301.9|199
1685609400000|2023-06-01 08:50:00|31336.4|31329.4|31326.4|31319.4|31346.4|31339.4|31321.4|31314.4|197
1685609700000|2023-06-01 08:55:00|31323.9|31316.9|31321.4|31314.4|31341.4|31334.4|31313.9|31306.9|153
1685610000000|2023-06-01 09:00:00|31323.9|31316.9|31326.4|31319.4|31336.4|31329.4|31311.4|31304.4|234
1685610300000|2023-06-01 09:05:00|31328.9|31321.9|31341.4|31334.4|31341.4|31334.4|31321.4|31314.4|98
1685610600000|2023-06-01 09:10:00|31336.4|31329.4|31331.4|31324.4|31341.4|31334.4|31328.9|31321.9|52
1685610900000|2023-06-01 09:15:00|31326.4|31319.4|31326.4|31319.4|31331.4|31324.4|31316.4|31309.4|183
1685611200000|2023-06-01 09:20:00|31328.9|31321.9|31331.4|31324.4|31341.4|31334.4|31321.4|31314.4|185
1685611500000|2023-06-01 09:25:00|31328.9|31321.9|31336.4|31329.4|31341.4|31334.4|31326.4|31319.4|157
1685611800000|2023-06-01 09:30:00|31333.9|31326.9|31321.4|31314.4|31336.4|31329.4|31316.4|31309.4|136
1685612100000|2023-06-01 09:35:00|31318.9|31311.9|31313.9|31306.9|31321.4|31314.4|31306.4|31299.4|71
1685612400000|2023-06-01 09:40:00|31316.4|31309.4|31326.4|31319.4|31331.4|31324.4|31311.4|31304.4|91
1685612700000|2023-06-01 09:45:00|31321.4|31314.4|31306.4|31299.4|31326.4|31319.4|31301.4|31294.4|143
1685613000000|2023-06-01 09:50:00|31308.9|31301.9|31306.4|31299.4|31311.4|31304.4|31293.9|31286.9|109
1685613300000|2023-06-01 09:55:00|31303.9|31296.9|31321.4|31314.4|31321.4|31314.4|31296.4|31289.4|72
1685613600000|2023-06-01 10:00:00|31318.9|31311.9|31306.4|31299.4|31321.4|31314.4|31306.4|31299.4|48
1685613900000|2023-06-01 10:05:00|31303.9|31296.9|31311.4|31304.4|31311.4|31304.4|31296.4|31289.4|80
1685614200000|2023-06-01 10:10:00|31308.9|31301.9|31311.4|31304.4|31316.4|31309.4|31306.4|31299.4|27
1685614500000|2023-06-01 10:15:00|31313.9|31306.9|31311.4|31304.4|31316.4|31309.4|31301.4|31294.4|37
1685614800000|2023-06-01 10:20:00|31308.9|31301.9|31321.4|31314.4|31323.9|31316.9|31306.4|31299.4|58
1685615100000|2023-06-01 10:25:00|31318.9|31311.9|31326.4|31319.4|31331.4|31324.4|31316.4|31309.4|43
1685615400000|2023-06-01 10:30:00|31323.9|31316.9|31326.4|31319.4|31331.4|31324.4|31321.4|31314.4|120
1685615700000|2023-06-01 10:35:00|31323.9|31316.9|31311.4|31304.4|31326.4|31319.4|31306.4|31299.4|31
1685616000000|2023-06-01 10:40:00|31308.9|31301.9|31311.4|31304.4|31316.4|31309.4|31306.4|31299.4|50
1685616300000|2023-06-01 10:45:00|31306.4|31299.4|31303.9|31296.9|31311.4|31304.4|31301.4|31294.4|110
1685616600000|2023-06-01 10:50:00|31306.4|31299.4|31318.9|31311.9|31321.4|31314.4|31301.4|31294.4|65
1685616900000|2023-06-01 10:55:00|31316.4|31309.4|31296.4|31289.4|31316.4|31309.4|31296.4|31289.4|65
1685617200000|2023-06-01 11:00:00|31298.9|31291.9|31306.4|31299.4|31311.4|31304.4|31296.4|31289.4|22
1685617500000|2023-06-01 11:05:00|31311.4|31304.4|31301.4|31294.4|31311.4|31304.4|31301.4|31294.4|22
1685617800000|2023-06-01 11:10:00|31303.9|31296.9|31321.4|31314.4|31321.4|31314.4|31301.4|31294.4|114
1685618100000|2023-06-01 11:15:00|31318.9|31311.9|31316.4|31309.4|31321.4|31314.4|31311.4|31304.4|56
1685618400000|2023-06-01 11:20:00|31313.9|31306.9|31311.4|31304.4|31321.4|31314.4|31311.4|31304.4|46
1685618700000|2023-06-01 11:25:00|31308.9|31301.9|31291.4|31284.4|31316.4|31309.4|31291.4|31284.4|175
1685619000000|2023-06-01 11:30:00|31296.4|31289.4|31296.4|31289.4|31303.9|31296.9|31293.9|31286.9|143
1685619300000|2023-06-01 11:35:00|31291.4|31284.4|31301.4|31294.4|31301.4|31294.4|31288.9|31281.9|47
1685619600000|2023-06-01 11:40:00|31298.9|31291.9|31311.4|31304.4|31316.4|31309.4|31296.4|31289.4|52
1685619900000|2023-06-01 11:45:00|31313.9|31306.9|31296.4|31289.4|31316.4|31309.4|31288.9|31281.9|120
1685620200000|2023-06-01 11:50:00|31293.9|31286.9|31296.4|31289.4|31303.9|31296.9|31291.4|31284.4|71
1685620500000|2023-06-01 11:55:00|31298.9|31291.9|31291.4|31284.4|31301.4|31294.4|31281.4|31274.4|131
1685620800000|2023-06-01 12:00:00|31288.9|31281.9|31306.4|31299.4|31316.4|31309.4|31288.9|31281.9|47
1685621100000|2023-06-01 12:05:00|31301.4|31294.4|31276.4|31269.4|31311.4|31304.4|31276.4|31269.4|49
1685621400000|2023-06-01 12:10:00|31281.4|31274.4|31281.4|31274.4|31286.4|31279.4|31278.9|31271.9|54
1685621700000|2023-06-01 12:15:00|31283.9|31276.9|31291.4|31284.4|31301.4|31294.4|31281.4|31274.4|200
1685622000000|2023-06-01 12:20:00|31293.9|31286.9|31296.4|31289.4|31301.4|31294.4|31286.4|31279.4|84
1685622300000|2023-06-01 12:25:00|31298.9|31291.9|31298.9|31291.9|31308.9|31301.9|31296.4|31289.4|115
1685622600000|2023-06-01 12:30:00|31296.4|31289.4|31251.4|31244.4|31303.9|31296.9|31246.4|31239.4|392
1685622900000|2023-06-01 12:35:00|31253.9|31246.9|31236.4|31229.4|31253.9|31246.9|31216.4|31209.4|114
1685623200000|2023-06-01 12:40:00|31233.9|31226.9|31243.9|31236.9|31243.9|31236.9|31221.4|31214.4|67
1685623500000|2023-06-01 12:45:00|31241.4|31234.4|31216.4|31209.4|31241.4|31234.4|31216.4|31209.4|228
1685623800000|2023-06-01 12:50:00|31218.9|31211.9|31206.4|31199.4|31226.4|31219.4|31196.4|31189.4|281
1685624100000|2023-06-01 12:55:00|31211.4|31204.4|31206.4|31199.4|31226.4|31219.4|31206.4|31199.4|415
1685624400000|2023-06-01 13:00:00|31201.4|31194.4|31191.4|31184.4|31211.4|31204.4|31181.4|31174.4|221
1685624700000|2023-06-01 13:05:00|31188.9|31181.9|31211.4|31204.4|31213.9|31206.9|31181.4|31174.4|262
1685625000000|2023-06-01 13:10:00|31208.9|31201.9|31226.4|31219.4|31236.4|31229.4|31206.4|31199.4|90
1685625300000|2023-06-01 13:15:00|31228.9|31221.9|31236.4|31229.4|31236.4|31229.4|31216.4|31209.4|166
1685625600000|2023-06-01 13:20:00|31231.4|31224.4|31241.4|31234.4|31251.4|31244.4|31231.4|31224.4|106
1685625900000|2023-06-01 13:25:00|31238.9|31231.9|31236.4|31229.4|31248.9|31241.9|31231.4|31224.4|40
1685626200000|2023-06-01 13:30:00|31241.4|31234.4|31211.4|31204.4|31246.4|31239.4|31196.4|31189.4|328
1685626500000|2023-06-01 13:35:00|31213.9|31206.9|31236.4|31229.4|31243.9|31236.9|31213.9|31206.9|167
1685626800000|2023-06-01 13:40:00|31233.9|31226.9|31221.4|31214.4|31243.9|31236.9|31208.9|31201.9|258
1685627100000|2023-06-01 13:45:00|31218.9|31211.9|31196.4|31189.4|31226.4|31219.4|31186.4|31179.4|137
1685627400000|2023-06-01 13:50:00|31191.4|31184.4|31206.4|31199.4|31211.4|31204.4|31181.4|31174.4|153
1685627700000|2023-06-01 13:55:00|31203.9|31196.9|31203.9|31196.9|31216.4|31209.4|31196.4|31189.4|206
1685628000000|2023-06-01 14:00:00|31206.4|31199.4|31241.4|31234.4|31251.4|31244.4|31191.4|31184.4|343
1685628300000|2023-06-01 14:05:00|31238.9|31231.9|31266.4|31259.4|31271.4|31264.4|31236.4|31229.4|375
1685628600000|2023-06-01 14:10:00|31271.4|31264.4|31296.4|31289.4|31296.4|31289.4|31261.4|31254.4|228
1685628900000|2023-06-01 14:15:00|31293.9|31286.9|31261.4|31254.4|31306.4|31299.4|31256.4|31249.4|296
1685629200000|2023-06-01 14:20:00|31256.4|31249.4|31206.4|31199.4|31261.4|31254.4|31206.4|31199.4|390
1685629500000|2023-06-01 14:25:00|31203.9|31196.9|31226.4|31219.4|31231.4|31224.4|31191.4|31184.4|370
1685629800000|2023-06-01 14:30:00|31231.4|31224.4|31246.4|31239.4|31246.4|31239.4|31216.4|31209.4|118
1685630100000|2023-06-01 14:35:00|31241.4|31234.4|31248.9|31241.9|31256.4|31249.4|31236.4|31229.4|264
1685630400000|2023-06-01 14:40:00|31251.4|31244.4|31301.4|31294.4|31306.4|31299.4|31246.4|31239.4|366
1685630700000|2023-06-01 14:45:00|31306.4|31299.4|31318.9|31311.9|31336.4|31329.4|31301.4|31294.4|715
1685631000000|2023-06-01 14:50:00|31321.4|31314.4|31328.9|31321.9|31331.4|31324.4|31316.4|31309.4|172
1685631300000|2023-06-01 14:55:00|31326.4|31319.4|31321.4|31314.4|31336.4|31329.4|31316.4|31309.4|232
1685631600000|2023-06-01 15:00:00|31318.9|31311.9|31308.9|31301.9|31321.4|31314.4|31301.4|31294.4|217
1685631900000|2023-06-01 15:05:00|31311.4|31304.4|31286.4|31279.4|31311.4|31304.4|31281.4|31274.4|162
1685632200000|2023-06-01 15:10:00|31283.9|31276.9|31316.4|31309.4|31326.4|31319.4|31283.9|31276.9|179
1685632500000|2023-06-01 15:15:00|31318.9|31311.9|31316.4|31309.4|31338.9|31331.9|31316.4|31309.4|281
1685632800000|2023-06-01 15:20:00|31313.9|31306.9|31323.9|31316.9|31323.9|31316.9|31306.4|31299.4|107
1685633100000|2023-06-01 15:25:00|31326.4|31319.4|31328.9|31321.9|31336.4|31329.4|31321.4|31314.4|178
1685633400000|2023-06-01 15:30:00|31331.4|31324.4|31326.4|31319.4|31336.4|31329.4|31326.4|31319.4|313
1685633700000|2023-06-01 15:35:00|31328.9|31321.9|31326.4|31319.4|31331.4|31324.4|31321.4|31314.4|778
1685634000000|2023-06-01 15:40:00|31328.9|31321.9|31336.4|31329.4|31346.4|31339.4|31326.4|31319.4|556
1685634300000|2023-06-01 15:45:00|31338.9|31331.9|31341.4|31334.4|31346.4|31339.4|31336.4|31329.4|227
1685634600000|2023-06-01 15:50:00|31338.9|31331.9|31336.4|31329.4|31346.4|31339.4|31331.4|31324.4|225
1685634900000|2023-06-01 15:55:00|31333.9|31326.9|31351.4|31344.4|31351.4|31344.4|31326.4|31319.4|352
1685635200000|2023-06-01 16:00:00|31346.4|31339.4|31341.4|31334.4|31351.4|31344.4|31341.4|31334.4|213
1685635500000|2023-06-01 16:05:00|31336.4|31329.4|31336.4|31329.4|31346.4|31339.4|31331.4|31324.4|216
1685635800000|2023-06-01 16:10:00|31341.4|31334.4|31341.4|31334.4|31346.4|31339.4|31336.4|31329.4|314
1685636100000|2023-06-01 16:15:00|31336.4|31329.4|31346.4|31339.4|31351.4|31344.4|31331.4|31324.4|235
1685636400000|2023-06-01 16:20:00|31348.9|31341.9|31346.4|31339.4|31356.4|31349.4|31346.4|31339.4|257
1685636700000|2023-06-01 16:25:00|31348.9|31341.9|31351.4|31344.4|31356.4|31349.4|31346.4|31339.4|168
1685637000000|2023-06-01 16:30:00|31356.4|31349.4|31346.4|31339.4|31356.4|31349.4|31341.4|31334.4|225
1685637300000|2023-06-01 16:35:00|31348.9|31341.9|31351.4|31344.4|31351.4|31344.4|31346.4|31339.4|42
1685637600000|2023-06-01 16:40:00|31348.9|31341.9|31346.4|31339.4|31351.4|31344.4|31346.4|31339.4|28
1685637900000|2023-06-01 16:45:00|31343.9|31336.9|31351.4|31344.4|31351.4|31344.4|31336.4|31329.4|63
1685638200000|2023-06-01 16:50:00|31353.9|31346.9|31368.9|31361.9|31368.9|31361.9|31351.4|31344.4|329
1685638500000|2023-06-01 16:55:00|31371.4|31364.4|31371.4|31364.4|31376.4|31369.4|31366.4|31359.4|159
1685638800000|2023-06-01 17:00:00|31376.4|31369.4|31376.4|31369.4|31376.4|31369.4|31366.4|31359.4|63
1685639100000|2023-06-01 17:05:00|31381.4|31374.4|31376.4|31369.4|31391.4|31384.4|31376.4|31369.4|114
1685639400000|2023-06-01 17:10:00|31371.4|31364.4|31391.4|31384.4|31391.4|31384.4|31371.4|31364.4|97
1685639700000|2023-06-01 17:15:00|31393.9|31386.9|31388.9|31381.9|31396.4|31389.4|31381.4|31374.4|90
1685640000000|2023-06-01 17:20:00|31391.4|31384.4|31381.4|31374.4|31401.4|31394.4|31376.4|31369.4|189
1685640300000|2023-06-01 17:25:00|31386.4|31379.4|31391.4|31384.4|31396.4|31389.4|31376.4|31369.4|82
1685640600000|2023-06-01 17:30:00|31393.9|31386.9|31391.4|31384.4|31396.4|31389.4|31383.9|31376.9|74
1685640900000|2023-06-01 17:35:00|31393.9|31386.9|31391.4|31384.4|31396.4|31389.4|31391.4|31384.4|69
1685641200000|2023-06-01 17:40:00|31386.4|31379.4|31396.4|31389.4|31396.4|31389.4|31386.4|31379.4|146
1685641500000|2023-06-01 17:45:00|31398.9|31391.9|31401.4|31394.4|31403.9|31396.9|31396.4|31389.4|105
1685641800000|2023-06-01 17:50:00|31398.9|31391.9|31406.4|31399.4|31406.4|31399.4|31396.4|31389.4|98
1685642100000|2023-06-01 17:55:00|31401.4|31394.4|31406.4|31399.4|31408.9|31401.9|31396.4|31389.4|107
1685642400000|2023-06-01 18:00:00|31403.9|31396.9|31401.4|31394.4|31406.4|31399.4|31396.4|31389.4|52
1685642700000|2023-06-01 18:05:00|31406.4|31399.4|31401.4|31394.4|31406.4|31399.4|31401.4|31394.4|106
1685643000000|2023-06-01 18:10:00|31396.4|31389.4|31396.4|31389.4|31401.4|31394.4|31391.4|31384.4|65
1685643300000|2023-06-01 18:15:00|31401.4|31394.4|31398.9|31391.9|31406.4|31399.4|31396.4|31389.4|68
1685643600000|2023-06-01 18:20:00|31401.4|31394.4|31411.4|31404.4|31411.4|31404.4|31398.9|31391.9|36
1685643900000|2023-06-01 18:25:00|31406.4|31399.4|31411.4|31404.4|31416.4|31409.4|31406.4|31399.4|86
1685644200000|2023-06-01 18:30:00|31416.4|31409.4|31406.4|31399.4|31416.4|31409.4|31406.4|31399.4|71
1685644500000|2023-06-01 18:35:00|31408.9|31401.9|31406.4|31399.4|31416.4|31409.4|31401.4|31394.4|89
1685644800000|2023-06-01 18:40:00|31408.9|31401.9|31401.4|31394.4|31411.4|31404.4|31401.4|31394.4|28
1685645100000|2023-06-01 18:45:00|31396.4|31389.4|31401.4|31394.4|31406.4|31399.4|31396.4|31389.4|56
1685645400000|2023-06-01 18:50:00|31396.4|31389.4|31416.4|31409.4|31421.4|31414.4|31396.4|31389.4|146
1685645700000|2023-06-01 18:55:00|31413.9|31406.9|31416.4|31409.4|31423.9|31416.9|31413.9|31406.9|517
1685646000000|2023-06-01 19:00:00|31421.4|31414.4|31426.4|31419.4|31426.4|31419.4|31411.4|31404.4|109
1685646300000|2023-06-01 19:05:00|31423.9|31416.9|31426.4|31419.4|31428.9|31421.9|31421.4|31414.4|39
1685646600000|2023-06-01 19:10:00|31421.4|31414.4|31436.4|31429.4|31436.4|31429.4|31421.4|31414.4|79
1685646900000|2023-06-01 19:15:00|31431.4|31424.4|31426.4|31419.4|31441.4|31434.4|31421.4|31414.4|67
1685647200000|2023-06-01 19:20:00|31421.4|31414.4|31398.9|31391.9|31421.4|31414.4|31396.4|31389.4|91
1685647500000|2023-06-01 19:25:00|31401.4|31394.4|31386.4|31379.4|31406.4|31399.4|31381.4|31374.4|134
1685647800000|2023-06-01 19:30:00|31391.4|31384.4|31376.4|31369.4|31396.4|31389.4|31371.4|31364.4|318
1685648100000|2023-06-01 19:35:00|31371.4|31364.4|31356.4|31349.4|31376.4|31369.4|31341.4|31334.4|282
1685648400000|2023-06-01 19:40:00|31351.4|31344.4|31358.9|31351.9|31363.9|31356.9|31343.9|31336.9|127
1685648700000|2023-06-01 19:45:00|31356.4|31349.4|31376.4|31369.4|31376.4|31369.4|31356.4|31349.4|221
1685649000000|2023-06-01 19:50:00|31366.4|31359.4|31383.9|31376.9|31386.4|31379.4|31356.4|31349.4|201
1685649300000|2023-06-01 19:55:00|31386.4|31379.4|31406.4|31399.4|31406.4|31399.4|31383.9|31376.9|460
1685649600000|2023-06-01 20:00:00|31403.9|31396.9|31411.4|31404.4|31416.4|31409.4|31391.4|31384.4|130
1685649900000|2023-06-01 20:05:00|31413.9|31406.9|31401.4|31394.4|31416.4|31409.4|31401.4|31394.4|25
1685650200000|2023-06-01 20:10:00|31406.4|31399.4|31406.4|31399.4|31416.4|31409.4|31401.4|31394.4|63
1685650500000|2023-06-01 20:15:00|31403.9|31396.9|31408.9|31401.9|31411.4|31404.4|31396.4|31389.4|74
1685650800000|2023-06-01 20:20:00|31411.4|31404.4|31406.4|31399.4|31416.4|31409.4|31406.4|31399.4|35
1685651100000|2023-06-01 20:25:00|31403.9|31396.9|31396.4|31389.4|31406.4|31399.4|31396.4|31389.4|16
1685651400000|2023-06-01 20:30:00|31398.9|31391.9|31401.4|31394.4|31401.4|31394.4|31391.4|31384.4|30
1685651700000|2023-06-01 20:35:00|31406.4|31399.4|31401.4|31394.4|31406.4|31399.4|31398.9|31391.9|17
1685652000000|2023-06-01 20:40:00|31406.4|31399.4|31406.4|31399.4|31406.4|31399.4|31406.4|31399.4|49
1685652300000|2023-06-01 20:45:00|31403.9|31396.9|31401.4|31394.4|31408.9|31401.9|31401.4|31394.4|92
1685652600000|2023-06-01 20:50:00|31403.9|31396.9|31406.4|31399.4|31408.9|31401.9|31401.4|31394.4|50
1685652900000|2023-06-01 20:55:00|31401.4|31394.4|31405.4|31390.4|31405.4|31394.4|31401.4|31390.4|48
1685653200000|2023-06-01 21:00:00|31407.9|31392.9|31410.4|31395.4|31410.4|31395.4|31397.9|31382.9|5
1685653500000|2023-06-01 21:05:00|31400.4|31385.4|31405.4|31390.4|31405.4|31390.4|31400.4|31385.4|1
1685653800000|2023-06-01 21:10:00|31413.3|31383.3|31413.5|31383.5|31413.5|31383.5|31413.3|31383.3|18442
1685654100000|2023-06-01 21:15:00|31413.3|31383.3|31411.3|31381.3|31413.3|31383.3|31410.9|31380.9|0
1685654400000|2023-06-01 21:20:00|31410.6|31380.6|31412.5|31382.5|31415.5|31385.5|31409.9|31379.9|0
1685654700000|2023-06-01 21:25:00|31413.3|31383.3|31410.2|31380.2|31416.2|31386.2|31409.9|31379.9|0
1685655000000|2023-06-01 21:30:00|31410.1|31380.1|31402.5|31372.5|31412.2|31382.2|31401.7|31371.7|0
1685655300000|2023-06-01 21:35:00|31401.9|31371.9|31404.1|31374.1|31404.5|31374.5|31401.9|31371.9|0
1685655600000|2023-06-01 21:40:00|31403.4|31373.4|31401.9|31371.9|31404.1|31374.1|31401.5|31371.5|0
1685655900000|2023-06-01 21:45:00|31402.4|31372.4|31401.9|31371.9|31402.4|31372.4|31401.9|31371.9|0
1685656200000|2023-06-01 21:50:00|31402.4|31372.4|31400.7|31370.7|31402.4|31372.4|31400.5|31370.5|0
1685656500000|2023-06-01 21:55:00|31401.7|31371.7|31399.4|31369.4|31401.9|31371.9|31399.4|31369.4|0
1685656800000|2023-06-01 22:00:00|31394.5|31364.5|31402.9|31387.9|31407.9|31392.9|31392.6|31362.6|16
1685657100000|2023-06-01 22:05:00|31400.4|31385.4|31407.9|31392.9|31407.9|31392.9|31400.4|31385.4|13
1685657400000|2023-06-01 22:10:00|31405.4|31390.4|31402.9|31387.9|31407.9|31392.9|31400.4|31385.4|1
1685657700000|2023-06-01 22:15:00|31400.4|31385.4|31400.4|31385.4|31400.4|31385.4|31400.4|31385.4|0
1685658000000|2023-06-01 22:20:00|31405.4|31390.4|31412.9|31397.9|31415.4|31400.4|31405.4|31390.4|20
1685658600000|2023-06-01 22:30:00|31410.4|31395.4|31410.4|31395.4|31412.9|31397.9|31410.4|31395.4|0
1685658900000|2023-06-01 22:35:00|31407.9|31392.9|31412.9|31397.9|31412.9|31397.9|31407.9|31392.9|18
1685659200000|2023-06-01 22:40:00|31415.4|31400.4|31415.4|31400.4|31415.4|31400.4|31412.9|31397.9|0
1685659500000|2023-06-01 22:45:00|31412.9|31397.9|31410.4|31395.4|31415.4|31400.4|31405.4|31390.4|3
1685659800000|2023-06-01 22:50:00|31407.9|31392.9|31410.4|31395.4|31417.9|31402.9|31405.4|31390.4|36
1685660100000|2023-06-01 22:55:00|31412.9|31397.9|31407.9|31392.9|31415.4|31400.4|31407.9|31392.9|7
1685660400000|2023-06-01 23:00:00|31410.4|31395.4|31397.9|31382.9|31410.4|31395.4|31395.4|31380.4|39
1685660700000|2023-06-01 23:05:00|31395.4|31380.4|31397.9|31382.9|31400.4|31385.4|31392.9|31377.9|12
1685661000000|2023-06-01 23:10:00|31395.4|31380.4|31392.9|31377.9|31395.4|31380.4|31392.9|31377.9|0
1685661300000|2023-06-01 23:15:00|31395.4|31380.4|31395.4|31380.4|31400.4|31385.4|31390.4|31375.4|59
1685661600000|2023-06-01 23:20:00|31392.9|31377.9|31395.4|31380.4|31395.4|31380.4|31392.9|31377.9|14
1685661900000|2023-06-01 23:25:00|31390.4|31375.4|31387.9|31372.9|31392.9|31377.9|31385.4|31370.4|43
1685662200000|2023-06-01 23:30:00|31392.9|31377.9|31381.4|31374.4|31392.9|31379.4|31376.4|31369.4|18475
1685662500000|2023-06-01 23:35:00|31376.4|31369.4|31366.4|31359.4|31376.4|31369.4|31361.4|31354.4|174
1685662800000|2023-06-01 23:40:00|31363.9|31356.9|31348.9|31341.9|31366.4|31359.4|31346.4|31339.4|297
1685663100000|2023-06-01 23:45:00|31346.4|31339.4|31321.4|31314.4|31346.4|31339.4|31311.4|31304.4|461
1685663400000|2023-06-01 23:50:00|31318.9|31311.9|31308.9|31301.9|31321.4|31314.4|31291.4|31284.4|347
1685663700000|2023-06-01 23:55:00|31306.4|31299.4|31333.9|31326.9|31336.4|31329.4|31296.4|31289.4|200
1685664000000|2023-06-02 00:00:00|31331.4|31324.4|31336.4|31329.4|31356.4|31349.4|31276.4|31269.4|995
1685664300000|2023-06-02 00:05:00|31333.9|31326.9|31366.4|31359.4|31371.4|31364.4|31321.4|31314.4|593
1685664600000|2023-06-02 00:10:00|31363.9|31356.9|31371.4|31364.4|31371.4|31364.4|31326.4|31319.4|460
1685664900000|2023-06-02 00:15:00|31366.4|31359.4|31391.4|31384.4|31396.4|31389.4|31366.4|31359.4|513
1685665200000|2023-06-02 00:20:00|31396.4|31389.4|31406.4|31399.4|31426.4|31419.4|31396.4|31389.4|329
1685665500000|2023-06-02 00:25:00|31411.4|31404.4|31391.4|31384.4|31426.4|31419.4|31371.4|31364.4|318
1685665800000|2023-06-02 00:30:00|31388.9|31381.9|31391.4|31384.4|31396.4|31389.4|31361.4|31354.4|353
1685666100000|2023-06-02 00:35:00|31388.9|31381.9|31371.4|31364.4|31401.4|31394.4|31366.4|31359.4|289
1685666400000|2023-06-02 00:40:00|31373.9|31366.9|31336.4|31329.4|31386.4|31379.4|31331.4|31324.4|350
1685666700000|2023-06-02 00:45:00|31341.4|31334.4|31351.4|31344.4|31366.4|31359.4|31341.4|31334.4|232
1685667000000|2023-06-02 00:50:00|31356.4|31349.4|31326.4|31319.4|31361.4|31354.4|31321.4|31314.4|205
1685667300000|2023-06-02 00:55:00|31328.9|31321.9|31336.4|31329.4|31356.4|31349.4|31326.4|31319.4|255
1685667600000|2023-06-02 01:00:00|31331.4|31324.4|31336.4|31329.4|31336.4|31329.4|31313.9|31306.9|455
1685667900000|2023-06-02 01:05:00|31338.9|31331.9|31351.4|31344.4|31361.4|31354.4|31331.4|31324.4|274
1685668200000|2023-06-02 01:10:00|31353.9|31346.9|31346.4|31339.4|31356.4|31349.4|31341.4|31334.4|1184
1685668500000|2023-06-02 01:15:00|31341.4|31334.4|31326.4|31319.4|31356.4|31349.4|31326.4|31319.4|444
1685668800000|2023-06-02 01:20:00|31328.9|31321.9|31341.4|31334.4|31356.4|31349.4|31326.4|31319.4|191
1685669100000|2023-06-02 01:25:00|31346.4|31339.4|31348.9|31341.9|31356.4|31349.4|31336.4|31329.4|250
1685669400000|2023-06-02 01:30:00|31351.4|31344.4|31326.4|31319.4|31361.4|31354.4|31306.4|31299.4|498
1685669700000|2023-06-02 01:35:00|31323.9|31316.9|31351.4|31344.4|31351.4|31344.4|31316.4|31309.4|306
1685670000000|2023-06-02 01:40:00|31346.4|31339.4|31351.4|31344.4|31356.4|31349.4|31341.4|31334.4|254
1685670300000|2023-06-02 01:45:00|31356.4|31349.4|31408.9|31401.9|31408.9|31401.9|31351.4|31344.4|372
1685670600000|2023-06-02 01:50:00|31406.4|31399.4|31401.4|31394.4|31426.4|31419.4|31381.4|31374.4|704
1685670900000|2023-06-02 01:55:00|31396.4|31389.4|31416.4|31409.4|31416.4|31409.4|31386.4|31379.4|224
1685671200000|2023-06-02 02:00:00|31418.9|31411.9|31396.4|31389.4|31421.4|31414.4|31386.4|31379.4|205
1685671500000|2023-06-02 02:05:00|31398.9|31391.9|31386.4|31379.4|31401.4|31394.4|31386.4|31379.4|127
1685671800000|2023-06-02 02:10:00|31388.9|31381.9|31376.4|31369.4|31391.4|31384.4|31366.4|31359.4|191
1685672100000|2023-06-02 02:15:00|31378.9|31371.9|31376.4|31369.4|31386.4|31379.4|31371.4|31364.4|176
1685672400000|2023-06-02 02:20:00|31371.4|31364.4|31376.4|31369.4|31391.4|31384.4|31371.4|31364.4|250
1685672700000|2023-06-02 02:25:00|31373.9|31366.9|31386.4|31379.4|31391.4|31384.4|31366.4|31359.4|110
1685673000000|2023-06-02 02:30:00|31383.9|31376.9|31381.4|31374.4|31391.4|31384.4|31376.4|31369.4|310
1685673300000|2023-06-02 02:35:00|31383.9|31376.9|31396.4|31389.4|31396.4|31389.4|31381.4|31374.4|57
1685673600000|2023-06-02 02:40:00|31401.4|31394.4|31391.4|31384.4|31401.4|31394.4|31391.4|31384.4|89
1685673900000|2023-06-02 02:45:00|31388.9|31381.9|31371.4|31364.4|31391.4|31384.4|31363.9|31356.9|122
1685674200000|2023-06-02 02:50:00|31368.9|31361.9|31366.4|31359.4|31386.4|31379.4|31361.4|31354.4|116
1685674500000|2023-06-02 02:55:00|31368.9|31361.9|31371.4|31364.4|31376.4|31369.4|31366.4|31359.4|116
1685674800000|2023-06-02 03:00:00|31368.9|31361.9|31356.4|31349.4|31378.9|31371.9|31356.4|31349.4|90
1685675100000|2023-06-02 03:05:00|31358.9|31351.9|31351.4|31344.4|31361.4|31354.4|31346.4|31339.4|102
1685675400000|2023-06-02 03:10:00|31346.4|31339.4|31351.4|31344.4|31351.4|31344.4|31346.4|31339.4|74
1685675700000|2023-06-02 03:15:00|31348.9|31341.9|31351.4|31344.4|31353.9|31346.9|31346.4|31339.4|182
1685676000000|2023-06-02 03:20:00|31348.9|31341.9|31336.4|31329.4|31348.9|31341.9|31336.4|31329.4|186
1685676300000|2023-06-02 03:25:00|31338.9|31331.9|31348.9|31341.9|31353.9|31346.9|31336.4|31329.4|210
1685676600000|2023-06-02 03:30:00|31346.4|31339.4|31416.4|31409.4|31448.9|31441.9|31346.4|31339.4|2022
1685676900000|2023-06-02 03:35:00|31418.9|31411.9|31386.4|31379.4|31426.4|31419.4|31381.4|31374.4|331
1685677200000|2023-06-02 03:40:00|31388.9|31381.9|31396.4|31389.4|31406.4|31399.4|31386.4|31379.4|342
1685677500000|2023-06-02 03:45:00|31398.9|31391.9|31426.4|31419.4|31436.4|31429.4|31391.4|31384.4|212
1685677800000|2023-06-02 03:50:00|31423.9|31416.9|31456.4|31449.4|31466.4|31459.4|31421.4|31414.4|317
1685678100000|2023-06-02 03:55:00|31458.9|31451.9|31441.4|31434.4|31461.4|31454.4|31436.4|31429.4|267
1685678400000|2023-06-02 04:00:00|31443.9|31436.9|31451.4|31444.4|31456.4|31449.4|31431.4|31424.4|211
1685678700000|2023-06-02 04:05:00|31453.9|31446.9|31456.4|31449.4|31463.9|31456.9|31451.4|31444.4|835
1685679000000|2023-06-02 04:10:00|31461.4|31454.4|31471.4|31464.4|31471.4|31464.4|31461.4|31454.4|125
1685679300000|2023-06-02 04:15:00|31476.4|31469.4|31491.4|31484.4|31496.4|31489.4|31471.4|31464.4|484
1685679600000|2023-06-02 04:20:00|31496.4|31489.4|31481.4|31474.4|31496.4|31489.4|31471.4|31464.4|257
1685679900000|2023-06-02 04:25:00|31478.9|31471.9|31491.4|31484.4|31491.4|31484.4|31476.4|31469.4|181
1685680200000|2023-06-02 04:30:00|31496.4|31489.4|31466.4|31459.4|31496.4|31489.4|31458.9|31451.9|226
1685680500000|2023-06-02 04:35:00|31463.9|31456.9|31456.4|31449.4|31476.4|31469.4|31456.4|31449.4|135
1685680800000|2023-06-02 04:40:00|31451.4|31444.4|31451.4|31444.4|31461.4|31454.4|31446.4|31439.4|203
1685681100000|2023-06-02 04:45:00|31446.4|31439.4|31451.4|31444.4|31456.4|31449.4|31443.9|31436.9|124
1685681400000|2023-06-02 04:50:00|31446.4|31439.4|31461.4|31454.4|31461.4|31454.4|31441.4|31434.4|161
1685681700000|2023-06-02 04:55:00|31456.4|31449.4|31466.4|31459.4|31471.4|31464.4|31451.4|31444.4|94
1685682000000|2023-06-02 05:00:00|31468.9|31461.9|31481.4|31474.4|31496.4|31489.4|31466.4|31459.4|275
1685682300000|2023-06-02 05:05:00|31478.9|31471.9|31476.4|31469.4|31481.4|31474.4|31466.4|31459.4|129
1685682600000|2023-06-02 05:10:00|31481.4|31474.4|31486.4|31479.4|31491.4|31484.4|31471.4|31464.4|127
1685682900000|2023-06-02 05:15:00|31481.4|31474.4|31486.4|31479.4|31491.4|31484.4|31476.4|31469.4|229
1685683200000|2023-06-02 05:20:00|31491.4|31484.4|31476.4|31469.4|31491.4|31484.4|31466.4|31459.4|172
1685683500000|2023-06-02 05:25:00|31473.9|31466.9|31491.4|31484.4|31491.4|31484.4|31473.9|31466.9|144
1685683800000|2023-06-02 05:30:00|31488.9|31481.9|31496.4|31489.4|31501.4|31494.4|31486.4|31479.4|126
1685684100000|2023-06-02 05:35:00|31491.4|31484.4|31491.4|31484.4|31491.4|31484.4|31476.4|31469.4|183
1685684400000|2023-06-02 05:40:00|31496.4|31489.4|31496.4|31489.4|31508.9|31501.9|31486.4|31479.4|298
1685684700000|2023-06-02 05:45:00|31493.9|31486.9|31501.4|31494.4|31506.4|31499.4|31486.4|31479.4|194
1685685000000|2023-06-02 05:50:00|31498.9|31491.9|31511.4|31504.4|31516.4|31509.4|31496.4|31489.4|272
1685685300000|2023-06-02 05:55:00|31506.4|31499.4|31536.4|31529.4|31536.4|31529.4|31506.4|31499.4|733
1685685600000|2023-06-02 06:00:00|31533.9|31526.9|31531.4|31524.4|31546.4|31539.4|31521.4|31514.4|2187
1685685900000|2023-06-02 06:05:00|31526.4|31519.4|31541.4|31534.4|31541.4|31534.4|31521.4|31514.4|461
1685686200000|2023-06-02 06:10:00|31538.9|31531.9|31556.4|31549.4|31561.4|31554.4|31536.4|31529.4|430
1685686500000|2023-06-02 06:15:00|31551.4|31544.4|31551.4|31544.4|31556.4|31549.4|31541.4|31534.4|187
1685686800000|2023-06-02 06:20:00|31553.9|31546.9|31571.4|31564.4|31576.4|31569.4|31551.4|31544.4|395
1685687100000|2023-06-02 06:25:00|31576.4|31569.4|31596.4|31589.4|31611.4|31604.4|31576.4|31569.4|497
1685687400000|2023-06-02 06:30:00|31591.4|31584.4|31603.9|31596.9|31616.4|31609.4|31578.9|31571.9|274
1685687700000|2023-06-02 06:35:00|31606.4|31599.4|31608.9|31601.9|31616.4|31609.4|31591.4|31584.4|136
1685688000000|2023-06-02 06:40:00|31606.4|31599.4|31608.9|31601.9|31608.9|31601.9|31598.9|31591.9|43
1685688300000|2023-06-02 06:45:00|31606.4|31599.4|31603.9|31596.9|31611.4|31604.4|31593.9|31586.9|102
1685688600000|2023-06-02 06:50:00|31601.4|31594.4|31601.4|31594.4|31611.4|31604.4|31596.4|31589.4|71
1685688900000|2023-06-02 06:55:00|31603.9|31596.9|31593.9|31586.9|31606.4|31599.4|31593.9|31586.9|102
1685689200000|2023-06-02 07:00:00|31591.4|31584.4|31603.9|31596.9|31611.4|31604.4|31583.9|31576.9|213
1685689500000|2023-06-02 07:05:00|31601.4|31594.4|31616.4|31609.4|31631.4|31624.4|31596.4|31589.4|205
1685689800000|2023-06-02 07:10:00|31621.4|31614.4|31581.4|31574.4|31623.9|31616.9|31576.4|31569.4|144
1685690100000|2023-06-02 07:15:00|31586.4|31579.4|31631.4|31624.4|31631.4|31624.4|31586.4|31579.4|489
1685690400000|2023-06-02 07:20:00|31636.4|31629.4|31611.4|31604.4|31638.9|31631.9|31611.4|31604.4|149
1685690700000|2023-06-02 07:25:00|31606.4|31599.4|31626.4|31619.4|31626.4|31619.4|31596.4|31589.4|100
1685691000000|2023-06-02 07:30:00|31623.9|31616.9|31626.4|31619.4|31641.4|31634.4|31613.9|31606.9|313
1685691300000|2023-06-02 07:35:00|31623.9|31616.9|31671.4|31664.4|31676.4|31669.4|31623.9|31616.9|223
1685691600000|2023-06-02 07:40:00|31673.9|31666.9|31671.4|31664.4|31701.4|31694.4|31671.4|31664.4|230
1685691900000|2023-06-02 07:45:00|31668.9|31661.9|31678.9|31671.9|31678.9|31671.9|31646.4|31639.4|126
1685692200000|2023-06-02 07:50:00|31681.4|31674.4|31688.9|31681.9|31696.4|31689.4|31673.9|31666.9|257
1685692500000|2023-06-02 07:55:00|31691.4|31684.4|31738.9|31731.9|31741.4|31734.4|31688.9|31681.9|802
1685692800000|2023-06-02 08:00:00|31741.4|31734.4|31786.4|31779.4|31788.9|31781.9|31736.4|31729.4|491
1685693100000|2023-06-02 08:05:00|31791.4|31784.4|31766.4|31759.4|31791.4|31784.4|31756.4|31749.4|233
1685693400000|2023-06-02 08:10:00|31761.4|31754.4|31781.4|31774.4|31791.4|31784.4|31751.4|31744.4|231
1685693700000|2023-06-02 08:15:00|31783.9|31776.9|31796.4|31789.4|31801.4|31794.4|31773.9|31766.9|176
1685694000000|2023-06-02 08:20:00|31801.4|31794.4|31781.4|31774.4|31801.4|31794.4|31781.4|31774.4|230
1685694300000|2023-06-02 08:25:00|31783.9|31776.9|31778.9|31771.9|31796.4|31789.4|31771.4|31764.4|326
1685694600000|2023-06-02 08:30:00|31776.4|31769.4|31786.4|31779.4|31796.4|31789.4|31776.4|31769.4|710
1685694900000|2023-06-02 08:35:00|31781.4|31774.4|31801.4|31794.4|31801.4|31794.4|31781.4|31774.4|102
1685695200000|2023-06-02 08:40:00|31798.9|31791.9|31801.4|31794.4|31801.4|31794.4|31781.4|31774.4|107
1685695500000|2023-06-02 08:45:00|31798.9|31791.9|31766.4|31759.4|31798.9|31791.9|31766.4|31759.4|92
1685695800000|2023-06-02 08:50:00|31771.4|31764.4|31786.4|31779.4|31793.9|31786.9|31771.4|31764.4|128
1685696100000|2023-06-02 08:55:00|31788.9|31781.9|31803.9|31796.9|31806.4|31799.4|31786.4|31779.4|98
1685696400000|2023-06-02 09:00:00|31801.4|31794.4|31796.4|31789.4|31803.9|31796.9|31791.4|31784.4|106
1685696700000|2023-06-02 09:05:00|31791.4|31784.4|31796.4|31789.4|31801.4|31794.4|31778.9|31771.9|124
1685697000000|2023-06-02 09:10:00|31798.9|31791.9|31821.4|31814.4|31826.4|31819.4|31796.4|31789.4|196
1685697300000|2023-06-02 09:15:00|31823.9|31816.9|31841.4|31834.4|31846.4|31839.4|31818.9|31811.9|224
1685697600000|2023-06-02 09:20:00|31843.9|31836.9|31851.4|31844.4|31856.4|31849.4|31841.4|31834.4|173
1685697900000|2023-06-02 09:25:00|31846.4|31839.4|31856.4|31849.4|31861.4|31854.4|31831.4|31824.4|145
1685698200000|2023-06-02 09:30:00|31858.9|31851.9|31841.4|31834.4|31861.4|31854.4|31838.9|31831.9|206
1685698500000|2023-06-02 09:35:00|31846.4|31839.4|31826.4|31819.4|31846.4|31839.4|31826.4|31819.4|202
1685698800000|2023-06-02 09:40:00|31821.4|31814.4|31816.4|31809.4|31826.4|31819.4|31816.4|31809.4|110
1685699100000|2023-06-02 09:45:00|31811.4|31804.4|31813.9|31806.9|31821.4|31814.4|31808.9|31801.9|73
1685699400000|2023-06-02 09:50:00|31811.4|31804.4|31798.9|31791.9|31813.9|31806.9|31796.4|31789.4|144
1685699700000|2023-06-02 09:55:00|31796.4|31789.4|31786.4|31779.4|31801.4|31794.4|31781.4|31774.4|255
1685700000000|2023-06-02 10:00:00|31788.9|31781.9|31781.4|31774.4|31793.9|31786.9|31773.9|31766.9|150
1685700300000|2023-06-02 10:05:00|31783.9|31776.9|31806.4|31799.4|31813.9|31806.9|31781.4|31774.4|108
1685700600000|2023-06-02 10:10:00|31811.4|31804.4|31811.4|31804.4|31816.4|31809.4|31806.4|31799.4|91
1685700900000|2023-06-02 10:15:00|31813.9|31806.9|31821.4|31814.4|31831.4|31824.4|31811.4|31804.4|106
1685701200000|2023-06-02 10:20:00|31818.9|31811.9|31821.4|31814.4|31826.4|31819.4|31811.4|31804.4|70
1685701500000|2023-06-02 10:25:00|31826.4|31819.4|31811.4|31804.4|31826.4|31819.4|31811.4|31804.4|36
1685701800000|2023-06-02 10:30:00|31813.9|31806.9|31816.4|31809.4|31821.4|31814.4|31811.4|31804.4|39
1685702100000|2023-06-02 10:35:00|31821.4|31814.4|31821.4|31814.4|31823.9|31816.9|31813.9|31806.9|32
1685702400000|2023-06-02 10:40:00|31818.9|31811.9|31811.4|31804.4|31821.4|31814.4|31808.9|31801.9|50
1685702700000|2023-06-02 10:45:00|31806.4|31799.4|31816.4|31809.4|31821.4|31814.4|31806.4|31799.4|72
1685703000000|2023-06-02 10:50:00|31818.9|31811.9|31816.4|31809.4|31821.4|31814.4|31811.4|31804.4|421
1685703300000|2023-06-02 10:55:00|31818.9|31811.9|31821.4|31814.4|31826.4|31819.4|31816.4|31809.4|34
1685703600000|2023-06-02 11:00:00|31826.4|31819.4|31831.4|31824.4|31831.4|31824.4|31816.4|31809.4|69
1685703900000|2023-06-02 11:05:00|31828.9|31821.9|31826.4|31819.4|31833.9|31826.9|31826.4|31819.4|35
1685704200000|2023-06-02 11:10:00|31823.9|31816.9|31841.4|31834.4|31843.9|31836.9|31816.4|31809.4|56
1685704500000|2023-06-02 11:15:00|31843.9|31836.9|31836.4|31829.4|31846.4|31839.4|31831.4|31824.4|48
1685704800000|2023-06-02 11:20:00|31838.9|31831.9|31836.4|31829.4|31841.4|31834.4|31831.4|31824.4|39
1685705100000|2023-06-02 11:25:00|31838.9|31831.9|31831.4|31824.4|31843.9|31836.9|31826.4|31819.4|162
1685705400000|2023-06-02 11:30:00|31826.4|31819.4|31833.9|31826.9|31836.4|31829.4|31821.4|31814.4|77
1685705700000|2023-06-02 11:35:00|31831.4|31824.4|31831.4|31824.4|31841.4|31834.4|31826.4|31819.4|47
1685706000000|2023-06-02 11:40:00|31828.9|31821.9|31808.9|31801.9|31831.4|31824.4|31806.4|31799.4|61
1685706300000|2023-06-02 11:45:00|31806.4|31799.4|31811.4|31804.4|31816.4|31809.4|31806.4|31799.4|56
1685706600000|2023-06-02 11:50:00|31813.9|31806.9|31811.4|31804.4|31826.4|31819.4|31811.4|31804.4|90
1685706900000|2023-06-02 11:55:00|31806.4|31799.4|31806.4|31799.4|31811.4|31804.4|31801.4|31794.4|159
1685707200000|2023-06-02 12:00:00|31808.9|31801.9|31796.4|31789.4|31808.9|31801.9|31796.4|31789.4|75
1685707500000|2023-06-02 12:05:00|31801.4|31794.4|31786.4|31779.4|31801.4|31794.4|31786.4|31779.4|64
1685707800000|2023-06-02 12:10:00|31788.9|31781.9|31788.9|31781.9|31791.4|31784.4|31776.4|31769.4|170
1685708100000|2023-06-02 12:15:00|31786.4|31779.4|31776.4|31769.4|31791.4|31784.4|31771.4|31764.4|108
1685708400000|2023-06-02 12:20:00|31781.4|31774.4|31776.4|31769.4|31781.4|31774.4|31773.9|31766.9|136
1685708700000|2023-06-02 12:25:00|31771.4|31764.4|31763.9|31756.9|31776.4|31769.4|31751.4|31744.4|339
1685709000000|2023-06-02 12:30:00|31768.9|31761.9|31853.9|31846.9|31886.4|31879.4|31756.4|31749.4|722
1685709300000|2023-06-02 12:35:00|31851.4|31844.4|31838.9|31831.9|31866.4|31859.4|31831.4|31824.4|320
1685709600000|2023-06-02 12:40:00|31836.4|31829.4|31896.4|31889.4|31896.4|31889.4|31836.4|31829.4|400
1685709900000|2023-06-02 12:45:00|31893.9|31886.9|31901.4|31894.4|31901.4|31894.4|31866.4|31859.4|221
1685710200000|2023-06-02 12:50:00|31898.9|31891.9|31858.9|31851.9|31911.4|31904.4|31856.4|31849.4|342
1685710500000|2023-06-02 12:55:00|31861.4|31854.4|31871.4|31864.4|31891.4|31884.4|31841.4|31834.4|182
1685710800000|2023-06-02 13:00:00|31868.9|31861.9|31893.9|31886.9|31896.4|31889.4|31866.4|31859.4|108
1685711100000|2023-06-02 13:05:00|31896.4|31889.4|31923.9|31916.9|31926.4|31919.4|31893.9|31886.9|329
1685711400000|2023-06-02 13:10:00|31921.4|31914.4|31921.4|31914.4|31936.4|31929.4|31906.4|31899.4|406
1685711700000|2023-06-02 13:15:00|31916.4|31909.4|31916.4|31909.4|31921.4|31914.4|31896.4|31889.4|131
1685712000000|2023-06-02 13:20:00|31911.4|31904.4|31866.4|31859.4|31911.4|31904.4|31861.4|31854.4|1168
1685712300000|2023-06-02 13:25:00|31861.4|31854.4|31871.4|31864.4|31881.4|31874.4|31856.4|31849.4|216
1685712600000|2023-06-02 13:30:00|31876.4|31869.4|31921.4|31914.4|31931.4|31924.4|31876.4|31869.4|534
1685712900000|2023-06-02 13:35:00|31923.9|31916.9|31941.4|31934.4|31961.4|31954.4|31921.4|31914.4|292
1685713200000|2023-06-02 13:40:00|31943.9|31936.9|31961.4|31954.4|31971.4|31964.4|31936.4|31929.4|311
1685713500000|2023-06-02 13:45:00|31958.9|31951.9|31933.9|31926.9|31971.4|31964.4|31916.4|31909.4|892
1685713800000|2023-06-02 13:50:00|31936.4|31929.4|31936.4|31929.4|31956.4|31949.4|31916.4|31909.4|382
1685714100000|2023-06-02 13:55:00|31941.4|31934.4|31896.4|31889.4|31958.9|31951.9|31888.9|31881.9|454
1685714400000|2023-06-02 14:00:00|31901.4|31894.4|31876.4|31869.4|31901.4|31894.4|31841.4|31834.4|833
1685714700000|2023-06-02 14:05:00|31878.9|31871.9|31866.4|31859.4|31916.4|31909.4|31863.9|31856.9|393
1685715000000|2023-06-02 14:10:00|31861.4|31854.4|31936.4|31929.4|31936.4|31929.4|31861.4|31854.4|545
1685715300000|2023-06-02 14:15:00|31938.9|31931.9|31913.9|31906.9|31941.4|31934.4|31896.4|31889.4|465
1685715600000|2023-06-02 14:20:00|31916.4|31909.4|31928.9|31921.9|31938.9|31931.9|31906.4|31899.4|364
1685715900000|2023-06-02 14:25:00|31926.4|31919.4|31946.4|31939.4|31951.4|31944.4|31921.4|31914.4|288
1685716200000|2023-06-02 14:30:00|31943.9|31936.9|31941.4|31934.4|31946.4|31939.4|31916.4|31909.4|301
1685716500000|2023-06-02 14:35:00|31936.4|31929.4|31956.4|31949.4|31961.4|31954.4|31936.4|31929.4|262
1685716800000|2023-06-02 14:40:00|31961.4|31954.4|31973.9|31966.9|31976.4|31969.4|31946.4|31939.4|288
1685717100000|2023-06-02 14:45:00|31976.4|31969.4|31956.4|31949.4|31991.4|31984.4|31956.4|31949.4|410
1685717400000|2023-06-02 14:50:00|31953.9|31946.9|31966.4|31959.4|31971.4|31964.4|31953.9|31946.9|128
1685717700000|2023-06-02 14:55:00|31968.9|31961.9|31976.4|31969.4|31978.9|31971.9|31963.9|31956.9|111
1685718000000|2023-06-02 15:00:00|31973.9|31966.9|31991.4|31984.4|32001.4|31994.4|31971.4|31964.4|354
1685718300000|2023-06-02 15:05:00|31988.9|31981.9|31968.9|31961.9|31991.4|31984.4|31956.4|31949.4|233
1685718600000|2023-06-02 15:10:00|31966.4|31959.4|31981.4|31974.4|31991.4|31984.4|31966.4|31959.4|213
1685718900000|2023-06-02 15:15:00|31978.9|31971.9|31981.4|31974.4|31996.4|31989.4|31976.4|31969.4|74
1685719200000|2023-06-02 15:20:00|31986.4|31979.4|31966.4|31959.4|31991.4|31984.4|31963.9|31956.9|546
1685719500000|2023-06-02 15:25:00|31963.9|31956.9|31981.4|31974.4|31986.4|31979.4|31961.4|31954.4|338
1685719800000|2023-06-02 15:30:00|31983.9|31976.9|31961.4|31954.4|31986.4|31979.4|31956.4|31949.4|285
1685720100000|2023-06-02 15:35:00|31956.4|31949.4|31921.4|31914.4|31961.4|31954.4|31921.4|31914.4|285
1685720400000|2023-06-02 15:40:00|31916.4|31909.4|31956.4|31949.4|31961.4|31954.4|31916.4|31909.4|457
1685720700000|2023-06-02 15:45:00|31953.9|31946.9|31936.4|31929.4|31953.9|31946.9|31926.4|31919.4|421
1685721000000|2023-06-02 15:50:00|31933.9|31926.9|31951.4|31944.4|31951.4|31944.4|31926.4|31919.4|350
1685721300000|2023-06-02 15:55:00|31948.9|31941.9|31951.4|31944.4|31961.4|31954.4|31946.4|31939.4|126
1685721600000|2023-06-02 16:00:00|31956.4|31949.4|31953.9|31946.9|31961.4|31954.4|31943.9|31936.9|239
1685721900000|2023-06-02 16:05:00|31951.4|31944.4|31956.4|31949.4|31963.9|31956.9|31951.4|31944.4|142
1685722200000|2023-06-02 16:10:00|31958.9|31951.9|31951.4|31944.4|31966.4|31959.4|31931.4|31924.4|239
1685722500000|2023-06-02 16:15:00|31948.9|31941.9|31931.4|31924.4|31951.4|31944.4|31926.4|31919.4|202
1685722800000|2023-06-02 16:20:00|31933.9|31926.9|31948.9|31941.9|31951.4|31944.4|31931.4|31924.4|154
1685723100000|2023-06-02 16:25:00|31951.4|31944.4|31951.4|31944.4|31961.4|31954.4|31946.4|31939.4|196
1685723400000|2023-06-02 16:30:00|31953.9|31946.9|31951.4|31944.4|31956.4|31949.4|31941.4|31934.4|75
1685723700000|2023-06-02 16:35:00|31953.9|31946.9|31951.4|31944.4|31958.9|31951.9|31946.4|31939.4|73
1685724000000|2023-06-02 16:40:00|31956.4|31949.4|31966.4|31959.4|31966.4|31959.4|31943.9|31936.9|179
1685724300000|2023-06-02 16:45:00|31963.9|31956.9|31971.4|31964.4|31981.4|31974.4|31961.4|31954.4|188
1685724600000|2023-06-02 16:50:00|31968.9|31961.9|31976.4|31969.4|31981.4|31974.4|31968.9|31961.9|55
1685724900000|2023-06-02 16:55:00|31978.9|31971.9|31986.4|31979.4|31986.4|31979.4|31976.4|31969.4|72
1685725200000|2023-06-02 17:00:00|31983.9|31976.9|31986.4|31979.4|31996.4|31989.4|31981.4|31974.4|180
1685725500000|2023-06-02 17:05:00|31991.4|31984.4|31991.4|31984.4|31996.4|31989.4|31986.4|31979.4|39
1685725800000|2023-06-02 17:10:00|31986.4|31979.4|31986.4|31979.4|31986.4|31979.4|31976.4|31969.4|114
1685726100000|2023-06-02 17:15:00|31991.4|31984.4|31996.4|31989.4|32001.4|31994.4|31986.4|31979.4|193
1685726400000|2023-06-02 17:20:00|31998.9|31991.9|32001.4|31994.4|32006.4|31999.4|31996.4|31989.4|97
1685726700000|2023-06-02 17:25:00|32006.4|31999.4|32011.4|32004.4|32016.4|32009.4|31996.4|31989.4|131
1685727000000|2023-06-02 17:30:00|32016.4|32009.4|31996.4|31989.4|32016.4|32009.4|31991.4|31984.4|210
1685727300000|2023-06-02 17:35:00|31991.4|31984.4|31991.4|31984.4|31996.4|31989.4|31981.4|31974.4|161
1685727600000|2023-06-02 17:40:00|31996.4|31989.4|31986.4|31979.4|31996.4|31989.4|31981.4|31974.4|199
1685727900000|2023-06-02 17:45:00|31988.9|31981.9|32001.4|31994.4|32006.4|31999.4|31988.9|31981.9|144
1685728200000|2023-06-02 17:50:00|31998.9|31991.9|32006.4|31999.4|32006.4|31999.4|31996.4|31989.4|55
1685728500000|2023-06-02 17:55:00|32003.9|31996.9|32001.4|31994.4|32003.9|31996.9|31996.4|31989.4|44
1685728800000|2023-06-02 18:00:00|31996.4|31989.4|31996.4|31989.4|32006.4|31999.4|31991.4|31984.4|167
1685729100000|2023-06-02 18:05:00|31991.4|31984.4|31991.4|31984.4|31993.9|31986.9|31976.4|31969.4|108
1685729400000|2023-06-02 18:10:00|31993.9|31986.9|31986.4|31979.4|31998.9|31991.9|31981.4|31974.4|111
1685729700000|2023-06-02 18:15:00|31988.9|31981.9|31983.9|31976.9|31993.9|31986.9|31976.4|31969.4|66
1685730000000|2023-06-02 18:20:00|31986.4|31979.4|31991.4|31984.4|31991.4|31984.4|31981.4|31974.4|33
1685730300000|2023-06-02 18:25:00|31993.9|31986.9|31993.9|31986.9|31996.4|31989.4|31991.4|31984.4|44
1685730600000|2023-06-02 18:30:00|31996.4|31989.4|31991.4|31984.4|32006.4|31999.4|31988.9|31981.9|111
1685730900000|2023-06-02 18:35:00|31988.9|31981.9|31991.4|31984.4|32001.4|31994.4|31983.9|31976.9|118
1685731200000|2023-06-02 18:40:00|31988.9|31981.9|31991.4|31984.4|31993.9|31986.9|31986.4|31979.4|40
1685731500000|2023-06-02 18:45:00|31993.9|31986.9|31981.4|31974.4|31996.4|31989.4|31981.4|31974.4|82
1685731800000|2023-06-02 18:50:00|31976.4|31969.4|31966.4|31959.4|31981.4|31974.4|31966.4|31959.4|145
1685732100000|2023-06-02 18:55:00|31963.9|31956.9|31971.4|31964.4|31971.4|31964.4|31961.4|31954.4|72
1685732400000|2023-06-02 19:00:00|31973.9|31966.9|31966.4|31959.4|31976.4|31969.4|31966.4|31959.4|196
1685732700000|2023-06-02 19:05:00|31963.9|31956.9|31968.9|31961.9|31973.9|31966.9|31961.4|31954.4|190
1685733000000|2023-06-02 19:10:00|31971.4|31964.4|31973.9|31966.9|31978.9|31971.9|31961.4|31954.4|124
1685733300000|2023-06-02 19:15:00|31976.4|31969.4|31976.4|31969.4|31981.4|31974.4|31966.4|31959.4|77
1685733600000|2023-06-02 19:20:00|31971.4|31964.4|31966.4|31959.4|31981.4|31974.4|31966.4|31959.4|107
1685733900000|2023-06-02 19:25:00|31963.9|31956.9|31961.4|31954.4|31971.4|31964.4|31961.4|31954.4|146
1685734200000|2023-06-02 19:30:00|31966.4|31959.4|31966.4|31959.4|31976.4|31969.4|31956.4|31949.4|184
1685734500000|2023-06-02 19:35:00|31971.4|31964.4|31966.4|31959.4|31971.4|31964.4|31956.4|31949.4|115
1685734800000|2023-06-02 19:40:00|31968.9|31961.9|31976.4|31969.4|31981.4|31974.4|31966.4|31959.4|165
1685735100000|2023-06-02 19:45:00|31971.4|31964.4|31976.4|31969.4|31981.4|31974.4|31963.9|31956.9|208
1685735400000|2023-06-02 19:50:00|31966.4|31959.4|31986.4|31979.4|31991.4|31984.4|31966.4|31959.4|274
1685735700000|2023-06-02 19:55:00|31983.9|31976.9|31971.4|31964.4|31986.4|31979.4|31961.4|31954.4|409
1685736000000|2023-06-02 20:00:00|31966.4|31959.4|31968.9|31961.9|31971.4|31964.4|31961.4|31954.4|284
1685736300000|2023-06-02 20:05:00|31971.4|31964.4|31966.4|31959.4|31971.4|31964.4|31956.4|31949.4|44
1685736600000|2023-06-02 20:10:00|31963.9|31956.9|31966.4|31959.4|31971.4|31964.4|31958.9|31951.9|41
1685736900000|2023-06-02 20:15:00|||||||||9
1685737200000|2023-06-02 20:20:00|31963.9|31956.9|31963.9|31956.9|31966.4|31959.4|31961.4|31954.4|39
1685737500000|2023-06-02 20:25:00|31966.4|31959.4|31966.4|31959.4|31966.4|31959.4|31961.4|31954.4|15
1685737800000|2023-06-02 20:30:00|31961.4|31954.4|31961.4|31954.4|31961.4|31954.4|31961.4|31954.4|5
1685738100000|2023-06-02 20:35:00|31956.4|31949.4|31956.4|31949.4|31956.4|31949.4|31956.4|31949.4|21
1685738400000|2023-06-02 20:40:00|31953.9|31946.9|31951.4|31944.4|31956.4|31949.4|31951.4|31944.4|70
1685738700000|2023-06-02 20:45:00|31948.9|31941.9|31943.9|31936.9|31953.9|31946.9|31941.4|31934.4|44
1685739000000|2023-06-02 20:50:00|31946.4|31939.4|31956.4|31949.4|31956.4|31949.4|31943.9|31936.9|42
1685739300000|2023-06-02 20:55:00|31958.9|31951.9|31960.4|31945.4|31965.4|31956.9|31951.4|31942.9|50
1685916000000|2023-06-04 22:00:00|31982.9|31967.9|31935.4|31920.4|31982.9|31967.9|31912.9|31897.9|189
1685916300000|2023-06-04 22:05:00|31932.9|31917.9|31950.4|31935.4|31952.9|31937.9|31930.4|31915.4|10
1685916600000|2023-06-04 22:10:00|31947.9|31932.9|31927.9|31912.9|31947.9|31932.9|31927.9|31912.9|11
1685916900000|2023-06-04 22:15:00|31930.4|31915.4|31945.4|31930.4|31950.4|31935.4|31930.4|31915.4|72
1685917200000|2023-06-04 22:20:00|31947.9|31932.9|31967.9|31952.9|31967.9|31952.9|31945.4|31930.4|46
1685917500000|2023-06-04 22:25:00|31965.4|31950.4|31995.4|31980.4|31995.4|31980.4|31965.4|31950.4|53
1685917800000|2023-06-04 22:30:00|31990.4|31975.4|31985.4|31970.4|31992.9|31977.9|31982.9|31967.9|11
1685918100000|2023-06-04 22:35:00|31982.9|31967.9|31980.4|31965.4|31982.9|31967.9|31977.9|31962.9|2
1685918400000|2023-06-04 22:40:00|31977.9|31962.9|31995.4|31980.4|31995.4|31980.4|31977.9|31962.9|19
1685918700000|2023-06-04 22:45:00|32005.4|31990.4|31995.4|31980.4|32005.4|31990.4|31995.4|31980.4|48
1685919000000|2023-06-04 22:50:00|32002.9|31987.9|32025.4|32010.4|32030.4|32015.4|32002.9|31987.9|206
1685919300000|2023-06-04 22:55:00|32022.9|32007.9|32005.4|31990.4|32030.4|32015.4|32002.9|31987.9|43
1685919600000|2023-06-04 23:00:00|32012.9|31997.9|32012.9|31997.9|32020.4|32005.4|32007.9|31992.9|12
1685919900000|2023-06-04 23:05:00|32010.4|31995.4|31985.4|31970.4|32010.4|31995.4|31985.4|31970.4|9
1685920200000|2023-06-04 23:10:00|31980.4|31965.4|31970.4|31955.4|31990.4|31975.4|31965.4|31950.4|157
1685920500000|2023-06-04 23:15:00|31972.9|31957.9|31970.4|31955.4|31987.9|31972.9|31970.4|31955.4|13
1685920800000|2023-06-04 23:20:00|31972.9|31957.9|31987.9|31972.9|31995.4|31980.4|31970.4|31955.4|88
1685921100000|2023-06-04 23:25:00|31990.4|31975.4|31987.9|31972.9|32002.9|31987.9|31985.4|31970.4|19
1685921400000|2023-06-04 23:30:00|31985.4|31970.4|31976.4|31969.4|31985.4|31970.4|31946.4|31939.4|17172
1685921700000|2023-06-04 23:35:00|31978.9|31971.9|31971.4|31964.4|31978.9|31971.9|31966.4|31959.4|287
1685922000000|2023-06-04 23:40:00|31966.4|31959.4|31973.9|31966.9|31976.4|31969.4|31956.4|31949.4|501
1685922300000|2023-06-04 23:45:00|31971.4|31964.4|31916.4|31909.4|31971.4|31964.4|31898.9|31891.9|617
1685922600000|2023-06-04 23:50:00|31913.9|31906.9|31928.9|31921.9|31928.9|31921.9|31891.4|31884.4|574
1685922900000|2023-06-04 23:55:00|31931.4|31924.4|31911.4|31904.4|31941.4|31934.4|31901.4|31894.4|219
1685923200000|2023-06-05 00:00:00|31913.9|31906.9|31861.4|31854.4|31923.9|31916.9|31851.4|31844.4|1103
1685923500000|2023-06-05 00:05:00|31866.4|31859.4|31841.4|31834.4|31866.4|31859.4|31821.4|31814.4|1037
1685923800000|2023-06-05 00:10:00|31843.9|31836.9|31881.4|31874.4|31903.9|31896.9|31816.4|31809.4|761
1685924100000|2023-06-05 00:15:00|31876.4|31869.4|31861.4|31854.4|31896.4|31889.4|31851.4|31844.4|798
1685924400000|2023-06-05 00:20:00|31863.9|31856.9|31836.4|31829.4|31871.4|31864.4|31833.9|31826.9|519
1685924700000|2023-06-05 00:25:00|31838.9|31831.9|31891.4|31884.4|31901.4|31894.4|31838.9|31831.9|539
1685925000000|2023-06-05 00:30:00|31893.9|31886.9|31921.4|31914.4|31946.4|31939.4|31891.4|31884.4|806
1685925300000|2023-06-05 00:35:00|31918.9|31911.9|31941.4|31934.4|31946.4|31939.4|31906.4|31899.4|439
1685925600000|2023-06-05 00:40:00|31943.9|31936.9|31926.4|31919.4|31961.4|31954.4|31916.4|31909.4|373
1685925900000|2023-06-05 00:45:00|31921.4|31914.4|31893.9|31886.9|31926.4|31919.4|31876.4|31869.4|346
1685926200000|2023-06-05 00:50:00|31896.4|31889.4|31931.4|31924.4|31946.4|31939.4|31896.4|31889.4|369
1685926500000|2023-06-05 00:55:00|31926.4|31919.4|31933.9|31926.9|31951.4|31944.4|31916.4|31909.4|353
1685926800000|2023-06-05 01:00:00|31936.4|31929.4|31976.4|31969.4|31981.4|31974.4|31918.9|31911.9|673
1685927100000|2023-06-05 01:05:00|31981.4|31974.4|31976.4|31969.4|31991.4|31984.4|31958.9|31951.9|405
1685927400000|2023-06-05 01:10:00|31981.4|31974.4|31996.4|31989.4|32001.4|31994.4|31966.4|31959.4|403
1685927700000|2023-06-05 01:15:00|31993.9|31986.9|31966.4|31959.4|31996.4|31989.4|31961.4|31954.4|338
1685928000000|2023-06-05 01:20:00|31971.4|31964.4|31956.4|31949.4|31971.4|31964.4|31936.4|31929.4|421
1685928300000|2023-06-05 01:25:00|31961.4|31954.4|31931.4|31924.4|31961.4|31954.4|31926.4|31919.4|266
1685928600000|2023-06-05 01:30:00|31936.4|31929.4|31906.4|31899.4|31946.4|31939.4|31896.4|31889.4|568
1685928900000|2023-06-05 01:35:00|31908.9|31901.9|31961.4|31954.4|31961.4|31954.4|31906.4|31899.4|233
1685929200000|2023-06-05 01:40:00|31958.9|31951.9|31991.4|31984.4|32001.4|31994.4|31956.4|31949.4|543
1685929500000|2023-06-05 01:45:00|31988.9|31981.9|32053.9|32046.9|32066.4|32059.4|31986.4|31979.4|995
1685929800000|2023-06-05 01:50:00|32051.4|32044.4|32031.4|32024.4|32071.4|32064.4|32031.4|32024.4|315
1685930100000|2023-06-05 01:55:00|32033.9|32026.9|32066.4|32059.4|32066.4|32059.4|32026.4|32019.4|2829
1685930400000|2023-06-05 02:00:00|32063.9|32056.9|32071.4|32064.4|32091.4|32084.4|32048.9|32041.9|273
1685930700000|2023-06-05 02:05:00|32076.4|32069.4|32081.4|32074.4|32083.9|32076.9|32066.4|32059.4|154
1685931000000|2023-06-05 02:10:00|32083.9|32076.9|32056.4|32049.4|32086.4|32079.4|32036.4|32029.4|248
1685931300000|2023-06-05 02:15:00|32058.9|32051.9|32066.4|32059.4|32068.9|32061.9|32043.9|32036.9|204
1685931600000|2023-06-05 02:20:00|32068.9|32061.9|32071.4|32064.4|32076.4|32069.4|32056.4|32049.4|269
1685931900000|2023-06-05 02:25:00|32068.9|32061.9|32046.2|32039.2|32076.4|32069.4|32046.2|32039.2|388
1685932200000|2023-06-05 02:30:00|32051.2|32044.2|32091.2|32084.2|32096.2|32089.2|32051.2|32044.2|1295
1685932500000|2023-06-05 02:35:00|32086.2|32079.2|32081.2|32074.2|32091.2|32084.2|32071.2|32064.2|1139
1685932800000|2023-06-05 02:40:00|32086.2|32079.2|32091.2|32084.2|32093.7|32086.7|32081.2|32074.2|132
1685933100000|2023-06-05 02:45:00|32093.7|32086.7|32076.2|32069.2|32096.2|32089.2|32071.2|32064.2|161
1685933400000|2023-06-05 02:50:00|32081.2|32074.2|32076.2|32069.2|32086.2|32079.2|32066.2|32059.2|107
1685933700000|2023-06-05 02:55:00|32078.7|32071.7|32086.2|32079.2|32091.2|32084.2|32076.2|32069.2|264
1685934000000|2023-06-05 03:00:00|32088.7|32081.7|32083.7|32076.7|32091.2|32084.2|32071.2|32064.2|136
1685934300000|2023-06-05 03:05:00|32086.2|32079.2|32066.2|32059.2|32086.2|32079.2|32061.2|32054.2|129
1685934600000|2023-06-05 03:10:00|32068.7|32061.7|32073.7|32066.7|32081.2|32074.2|32066.2|32059.2|102
1685934900000|2023-06-05 03:15:00|32071.2|32064.2|32076.2|32069.2|32083.7|32076.7|32066.2|32059.2|174
1685935200000|2023-06-05 03:20:00|32073.7|32066.7|32088.7|32081.7|32091.2|32084.2|32071.2|32064.2|181
1685935500000|2023-06-05 03:25:00|32091.2|32084.2|32096.2|32089.2|32096.2|32089.2|32081.2|32074.2|128
1685935800000|2023-06-05 03:30:00|32093.7|32086.7|32131.2|32124.2|32166.2|32159.2|32088.7|32081.7|1310
1685936100000|2023-06-05 03:35:00|32126.2|32119.2|32111.2|32104.2|32141.2|32134.2|32101.2|32094.2|228
1685936400000|2023-06-05 03:40:00|32108.7|32101.7|32056.2|32049.2|32108.7|32101.7|32056.2|32049.2|367
1685936700000|2023-06-05 03:45:00|32051.2|32044.2|32076.2|32069.2|32076.2|32069.2|32041.2|32034.2|299
1685937000000|2023-06-05 03:50:00|32081.2|32074.2|32056.2|32049.2|32083.7|32076.7|32051.2|32044.2|355
1685937300000|2023-06-05 03:55:00|32051.2|32044.2|32053.7|32046.7|32071.2|32064.2|32043.7|32036.7|225
1685937600000|2023-06-05 04:00:00|32056.2|32049.2|32081.2|32074.2|32083.7|32076.7|32043.7|32036.7|296
1685937900000|2023-06-05 04:05:00|32086.2|32079.2|32106.2|32099.2|32116.2|32109.2|32081.2|32074.2|381
1685938200000|2023-06-05 04:10:00|32111.2|32104.2|32096.2|32089.2|32121.2|32114.2|32093.7|32086.7|737
1685938500000|2023-06-05 04:15:00|32101.2|32094.2|32116.2|32109.2|32116.2|32109.2|32091.2|32084.2|172
1685938800000|2023-06-05 04:20:00|32121.2|32114.2|32096.2|32089.2|32121.2|32114.2|32091.2|32084.2|233
1685939100000|2023-06-05 04:25:00|32093.7|32086.7|32086.2|32079.2|32096.2|32089.2|32081.2|32074.2|201
1685939400000|2023-06-05 04:30:00|32081.2|32074.2|32066.2|32059.2|32086.2|32079.2|32056.2|32049.2|407
1685939700000|2023-06-05 04:35:00|32068.7|32061.7|32083.7|32076.7|32086.2|32079.2|32068.7|32061.7|288
1685940000000|2023-06-05 04:40:00|32081.2|32074.2|32101.2|32094.2|32101.2|32094.2|32076.2|32069.2|141
1685940300000|2023-06-05 04:45:00|32103.7|32096.7|32106.2|32099.2|32111.2|32104.2|32096.2|32089.2|280
1685940600000|2023-06-05 04:50:00|32111.2|32104.2|32121.2|32114.2|32126.2|32119.2|32101.2|32094.2|275
1685940900000|2023-06-05 04:55:00|32123.7|32116.7|32131.2|32124.2|32136.2|32129.2|32116.2|32109.2|243
1685941200000|2023-06-05 05:00:00|32126.2|32119.2|32116.2|32109.2|32128.7|32121.7|32111.2|32104.2|389
1685941500000|2023-06-05 05:05:00|32111.2|32104.2|32136.2|32129.2|32136.2|32129.2|32111.2|32104.2|224
1685941800000|2023-06-05 05:10:00|32131.2|32124.2|32126.2|32119.2|32136.2|32129.2|32111.2|32104.2|252
1685942100000|2023-06-05 05:15:00|32121.2|32114.2|32136.2|32129.2|32136.2|32129.2|32111.2|32104.2|289
1685942400000|2023-06-05 05:20:00|32133.7|32126.7|32121.2|32114.2|32136.2|32129.2|32111.2|32104.2|284
1685942700000|2023-06-05 05:25:00|32126.2|32119.2|32138.7|32131.7|32141.2|32134.2|32116.2|32109.2|258
1685943000000|2023-06-05 05:30:00|32136.2|32129.2|32116.2|32109.2|32143.7|32136.7|32116.2|32109.2|1804
1685943300000|2023-06-05 05:35:00|32118.7|32111.7|32126.2|32119.2|32131.2|32124.2|32116.2|32109.2|179
1685943600000|2023-06-05 05:40:00|32131.2|32124.2|32143.7|32136.7|32146.2|32139.2|32126.2|32119.2|242
1685943900000|2023-06-05 05:45:00|32141.2|32134.2|32186.2|32179.2|32186.2|32179.2|32136.2|32129.2|685
1685944200000|2023-06-05 05:50:00|32176.2|32169.2|32201.2|32194.2|32208.7|32201.7|32176.2|32169.2|1065
1685944500000|2023-06-05 05:55:00|32196.2|32189.2|32201.2|32194.2|32206.2|32199.2|32191.2|32184.2|1044
1685944800000|2023-06-05 06:00:00|32211.2|32204.2|32226.2|32219.2|32231.2|32224.2|32211.2|32204.2|1451
1685945100000|2023-06-05 06:05:00|32228.7|32221.7|32281.2|32274.2|32288.7|32281.7|32228.7|32221.7|953
1685945400000|2023-06-05 06:10:00|32278.7|32271.7|32246.2|32239.2|32321.2|32314.2|32243.7|32236.7|1202
1685945700000|2023-06-05 06:15:00|32248.7|32241.7|32248.7|32241.7|32261.2|32254.2|32233.7|32226.7|1057
1685946000000|2023-06-05 06:20:00|32246.2|32239.2|32266.2|32259.2|32281.2|32274.2|32246.2|32239.2|174
1685946300000|2023-06-05 06:25:00|32268.7|32261.7|32268.7|32261.7|32281.2|32274.2|32266.2|32259.2|185
1685946600000|2023-06-05 06:30:00|32271.2|32264.2|32271.2|32264.2|32281.2|32274.2|32268.7|32261.7|24
1685946900000|2023-06-05 06:35:00|32276.2|32269.2|32273.7|32266.7|32278.7|32271.7|32271.2|32264.2|98
1685947200000|2023-06-05 06:40:00|32276.2|32269.2|32296.2|32289.2|32296.2|32289.2|32271.2|32264.2|131
1685947500000|2023-06-05 06:45:00|32291.2|32284.2|32281.2|32274.2|32293.7|32286.7|32281.2|32274.2|80
1685947800000|2023-06-05 06:50:00|32283.7|32276.7|32301.2|32294.2|32301.2|32294.2|32276.2|32269.2|75
1685948100000|2023-06-05 06:55:00|32306.2|32299.2|32313.7|32306.7|32333.7|32326.7|32301.2|32294.2|1799
1685948400000|2023-06-05 07:00:00|32316.2|32309.2|32281.2|32274.2|32331.2|32324.2|32276.2|32269.2|190
1685948700000|2023-06-05 07:05:00|32283.7|32276.7|32301.2|32294.2|32306.2|32299.2|32283.7|32276.7|119
1685949000000|2023-06-05 07:10:00|32308.7|32301.7|32308.7|32301.7|32326.2|32319.2|32303.7|32296.7|209
1685949300000|2023-06-05 07:15:00|32311.2|32304.2|32338.7|32331.7|32341.2|32334.2|32306.2|32299.2|59
1685949600000|2023-06-05 07:20:00|32341.2|32334.2|32321.2|32314.2|32343.7|32336.7|32316.2|32309.2|95
1685949900000|2023-06-05 07:25:00|32318.7|32311.7|32336.2|32329.2|32351.2|32344.2|32318.7|32311.7|165
1685950200000|2023-06-05 07:30:00|32341.2|32334.2|32363.7|32356.7|32376.2|32369.2|32333.7|32326.7|486
1685950500000|2023-06-05 07:35:00|32366.2|32359.2|32391.2|32384.2|32396.2|32389.2|32361.2|32354.2|525
1685950800000|2023-06-05 07:40:00|32396.2|32389.2|32396.2|32389.2|32426.2|32419.2|32371.2|32364.2|484
1685951100000|2023-06-05 07:45:00|32401.2|32394.2|32388.7|32381.7|32411.2|32404.2|32381.2|32374.2|240
1685951400000|2023-06-05 07:50:00|32391.2|32384.2|32416.2|32409.2|32421.2|32414.2|32381.2|32374.2|319
1685951700000|2023-06-05 07:55:00|32413.7|32406.7|32436.2|32429.2|32453.7|32446.7|32411.2|32404.2|487
1685952000000|2023-06-05 08:00:00|32438.7|32431.7|32441.2|32434.2|32461.2|32454.2|32423.7|32416.7|249
1685952300000|2023-06-05 08:05:00|32446.2|32439.2|32466.2|32459.2|32476.2|32469.2|32443.7|32436.7|281
1685952600000|2023-06-05 08:10:00|32461.2|32454.2|32406.2|32399.2|32466.2|32459.2|32403.7|32396.7|362
1685952900000|2023-06-05 08:15:00|32403.7|32396.7|32381.2|32374.2|32406.2|32399.2|32366.2|32359.2|467
1685953200000|2023-06-05 08:20:00|32371.2|32364.2|32393.7|32386.7|32416.2|32409.2|32361.2|32354.2|205
1685953500000|2023-06-05 08:25:00|32396.2|32389.2|32381.2|32374.2|32396.2|32389.2|32376.2|32369.2|102
1685953800000|2023-06-05 08:30:00|32376.2|32369.2|32426.2|32419.2|32426.2|32419.2|32368.7|32361.7|206
1685954100000|2023-06-05 08:35:00|32428.7|32421.7|32386.2|32379.2|32431.2|32424.2|32376.2|32369.2|125
1685954400000|2023-06-05 08:40:00|32383.7|32376.7|32396.2|32389.2|32398.7|32391.7|32376.2|32369.2|51
1685954700000|2023-06-05 08:45:00|32393.7|32386.7|32381.2|32374.2|32401.2|32394.2|32381.2|32374.2|93
1685955000000|2023-06-05 08:50:00|32383.7|32376.7|32386.2|32379.2|32391.2|32384.2|32381.2|32374.2|38
1685955300000|2023-06-05 08:55:00|32388.7|32381.7|32388.7|32381.7|32396.2|32389.2|32381.2|32374.2|142
1685955600000|2023-06-05 09:00:00|32391.2|32384.2|32398.7|32391.7|32401.2|32394.2|32381.2|32374.2|213
1685955900000|2023-06-05 09:05:00|32401.2|32394.2|32406.2|32399.2|32416.2|32409.2|32391.2|32384.2|133
1685956200000|2023-06-05 09:10:00|32408.7|32401.7|32421.2|32414.2|32426.2|32419.2|32406.2|32399.2|252
1685956500000|2023-06-05 09:15:00|32416.2|32409.2|32398.7|32391.7|32416.2|32409.2|32391.2|32384.2|88
1685956800000|2023-06-05 09:20:00|32401.2|32394.2|32411.2|32404.2|32416.2|32409.2|32401.2|32394.2|202
1685957100000|2023-06-05 09:25:00|32416.2|32409.2|32418.7|32411.7|32426.2|32419.2|32411.2|32404.2|92
1685957400000|2023-06-05 09:30:00|32421.2|32414.2|32436.2|32429.2|32436.2|32429.2|32411.2|32404.2|158
1685957700000|2023-06-05 09:35:00|32433.7|32426.7|32436.2|32429.2|32436.2|32429.2|32423.7|32416.7|522
1685958000000|2023-06-05 09:40:00|32433.7|32426.7|32433.7|32426.7|32436.2|32429.2|32418.7|32411.7|195
1685958300000|2023-06-05 09:45:00|32436.2|32429.2|32456.2|32449.2|32461.2|32454.2|32431.2|32424.2|170
1685958600000|2023-06-05 09:50:00|32453.7|32446.7|32456.2|32449.2|32466.2|32459.2|32451.2|32444.2|218
1685958900000|2023-06-05 09:55:00|32451.2|32444.2|32436.2|32429.2|32456.2|32449.2|32436.2|32429.2|103
1685959200000|2023-06-05 10:00:00|32438.7|32431.7|32441.2|32434.2|32441.2|32434.2|32426.2|32419.2|72
1685959500000|2023-06-05 10:05:00|32446.2|32439.2|32436.2|32429.2|32451.2|32444.2|32436.2|32429.2|63
1685959800000|2023-06-05 10:10:00|32438.7|32431.7|32451.2|32444.2|32451.2|32444.2|32436.2|32429.2|40
1685960100000|2023-06-05 10:15:00|32453.7|32446.7|32456.2|32449.2|32466.2|32459.2|32448.7|32441.7|50
1685960400000|2023-06-05 10:20:00|32461.2|32454.2|32471.2|32464.2|32473.7|32466.7|32456.2|32449.2|91
1685960700000|2023-06-05 10:25:00|32476.2|32469.2|32476.2|32469.2|32486.2|32479.2|32471.2|32464.2|164
1685961000000|2023-06-05 10:30:00|32481.2|32474.2|32471.2|32464.2|32486.2|32479.2|32453.7|32446.7|113
1685961300000|2023-06-05 10:35:00|32473.7|32466.7|32481.2|32474.2|32483.7|32476.7|32473.7|32466.7|371
1685961600000|2023-06-05 10:40:00|32483.7|32476.7|32496.2|32489.2|32501.2|32494.2|32476.2|32469.2|160
1685961900000|2023-06-05 10:45:00|32498.7|32491.7|32513.7|32506.7|32526.2|32519.2|32496.2|32489.2|168
1685962200000|2023-06-05 10:50:00|32511.2|32504.2|32516.2|32509.2|32521.2|32514.2|32506.2|32499.2|152
1685962500000|2023-06-05 10:55:00|32521.2|32514.2|32536.2|32529.2|32546.2|32539.2|32521.2|32514.2|213
1685962800000|2023-06-05 11:00:00|32541.2|32534.2|32536.2|32529.2|32551.2|32544.2|32526.2|32519.2|163
1685963100000|2023-06-05 11:05:00|32533.7|32526.7|32546.2|32539.2|32546.2|32539.2|32528.7|32521.7|56
1685963400000|2023-06-05 11:10:00|32551.2|32544.2|32551.2|32544.2|32561.2|32554.2|32546.2|32539.2|93
1685963700000|2023-06-05 11:15:00|32548.7|32541.7|32546.2|32539.2|32551.2|32544.2|32538.7|32531.7|491
1685964000000|2023-06-05 11:20:00|32551.2|32544.2|32553.7|32546.7|32566.2|32559.2|32546.2|32539.2|178
1685964300000|2023-06-05 11:25:00|32551.2|32544.2|32551.2|32544.2|32556.2|32549.2|32521.2|32514.2|100
1685964600000|2023-06-05 11:30:00|32548.7|32541.7|32546.2|32539.2|32561.2|32554.2|32546.2|32539.2|112
1685964900000|2023-06-05 11:35:00|32551.2|32544.2|32546.2|32539.2|32561.2|32554.2|32546.2|32539.2|63
1685965200000|2023-06-05 11:40:00|32543.7|32536.7|32541.2|32534.2|32546.2|32539.2|32526.2|32519.2|101
1685965500000|2023-06-05 11:45:00|32543.7|32536.7|32556.2|32549.2|32561.2|32554.2|32541.2|32534.2|117
1685965800000|2023-06-05 11:50:00|32553.7|32546.7|32541.2|32534.2|32556.2|32549.2|32536.2|32529.2|46
1685966100000|2023-06-05 11:55:00|32538.7|32531.7|32536.2|32529.2|32541.2|32534.2|32533.7|32526.7|64
1685966400000|2023-06-05 12:00:00|32533.7|32526.7|32541.2|32534.2|32546.2|32539.2|32521.2|32514.2|248
1685966700000|2023-06-05 12:05:00|32538.7|32531.7|32566.2|32559.2|32571.2|32564.2|32536.2|32529.2|278
1685967000000|2023-06-05 12:10:00|32568.7|32561.7|32536.2|32529.2|32568.7|32561.7|32533.7|32526.7|69
1685967300000|2023-06-05 12:15:00|32538.7|32531.7|32538.7|32531.7|32548.7|32541.7|32536.2|32529.2|25
1685967600000|2023-06-05 12:20:00|32536.2|32529.2|32548.7|32541.7|32551.2|32544.2|32536.2|32529.2|40
1685967900000|2023-06-05 12:25:00|32551.2|32544.2|32546.2|32539.2|32551.2|32544.2|32541.2|32534.2|113
1685968200000|2023-06-05 12:30:00|32543.7|32536.7|32546.2|32539.2|32548.7|32541.7|32536.2|32529.2|115
1685968500000|2023-06-05 12:35:00|32541.2|32534.2|32521.2|32514.2|32541.2|32534.2|32516.2|32509.2|809
1685968800000|2023-06-05 12:40:00|32518.7|32511.7|32531.2|32524.2|32541.2|32534.2|32516.2|32509.2|130
1685969100000|2023-06-05 12:45:00|32536.2|32529.2|32526.2|32519.2|32536.2|32529.2|32521.2|32514.2|276
1685969400000|2023-06-05 12:50:00|32528.7|32521.7|32468.7|32461.7|32531.2|32524.2|32466.2|32459.2|327
1685969700000|2023-06-05 12:55:00|32466.2|32459.2|32461.2|32454.2|32471.2|32464.2|32433.7|32426.7|308
1685970000000|2023-06-05 13:00:00|32463.7|32456.7|32466.2|32459.2|32486.2|32479.2|32461.2|32454.2|112
1685970300000|2023-06-05 13:05:00|32463.7|32456.7|32456.2|32449.2|32471.2|32464.2|32451.2|32444.2|84
1685970600000|2023-06-05 13:10:00|32453.7|32446.7|32446.2|32439.2|32456.2|32449.2|32441.2|32434.2|136
1685970900000|2023-06-05 13:15:00|32441.2|32434.2|32438.7|32431.7|32446.2|32439.2|32426.2|32419.2|141
1685971200000|2023-06-05 13:20:00|32441.2|32434.2|32426.2|32419.2|32441.2|32434.2|32426.2|32419.2|205
1685971500000|2023-06-05 13:25:00|32421.2|32414.2|32401.2|32394.2|32431.2|32424.2|32396.2|32389.2|173
1685971800000|2023-06-05 13:30:00|32406.2|32399.2|32431.2|32424.2|32438.7|32431.7|32401.2|32394.2|391
1685972100000|2023-06-05 13:35:00|32428.7|32421.7|32456.2|32449.2|32471.2|32464.2|32428.7|32421.7|412
1685972400000|2023-06-05 13:40:00|32461.2|32454.2|32476.2|32469.2|32481.2|32474.2|32451.2|32444.2|657
1685972700000|2023-06-05 13:45:00|32473.7|32466.7|32416.2|32409.2|32473.7|32466.7|32416.2|32409.2|456
1685973000000|2023-06-05 13:50:00|32413.7|32406.7|32338.7|32331.7|32416.2|32409.2|32326.2|32319.2|635
1685973300000|2023-06-05 13:55:00|32341.2|32334.2|32286.2|32279.2|32341.2|32334.2|32281.2|32274.2|915
1685973600000|2023-06-05 14:00:00|32283.7|32276.7|32236.2|32229.2|32308.7|32301.7|32231.2|32224.2|1232
1685973900000|2023-06-05 14:05:00|32238.7|32231.7|32206.2|32199.2|32251.2|32244.2|32196.2|32189.2|1513
1685974200000|2023-06-05 14:10:00|32203.7|32196.7|32138.7|32131.7|32218.7|32211.7|32111.2|32104.2|893
1685974500000|2023-06-05 14:15:00|32141.2|32134.2|32161.2|32154.2|32171.2|32164.2|32091.2|32084.2|1194
1685974800000|2023-06-05 14:20:00|32158.7|32151.7|32131.2|32124.2|32158.7|32151.7|32101.2|32094.2|995
1685975100000|2023-06-05 14:25:00|32133.7|32126.7|32096.2|32089.2|32146.2|32139.2|32081.2|32074.2|855
1685975400000|2023-06-05 14:30:00|32098.7|32091.7|32138.7|32131.7|32148.7|32141.7|32066.2|32059.2|972
1685975700000|2023-06-05 14:35:00|32136.2|32129.2|32096.2|32089.2|32141.2|32134.2|32091.2|32084.2|508
1685976000000|2023-06-05 14:40:00|32098.7|32091.7|32146.2|32139.2|32146.2|32139.2|32081.2|32074.2|547
1685976300000|2023-06-05 14:45:00|32151.2|32144.2|32176.2|32169.2|32191.2|32184.2|32138.7|32131.7|917
1685976600000|2023-06-05 14:50:00|32171.2|32164.2|32161.2|32154.2|32171.2|32164.2|32136.2|32129.2|483
1685976900000|2023-06-05 14:55:00|32163.7|32156.7|32141.2|32134.2|32191.2|32184.2|32113.7|32106.7|610
1685977200000|2023-06-05 15:00:00|32146.2|32139.2|32141.2|32134.2|32181.2|32174.2|32141.2|32134.2|333
1685977500000|2023-06-05 15:05:00|32143.7|32136.7|32158.7|32151.7|32161.2|32154.2|32123.7|32116.7|508
1685977800000|2023-06-05 15:10:00|32161.2|32154.2|32121.2|32114.2|32161.2|32154.2|32121.2|32114.2|99
1685978100000|2023-06-05 15:15:00|32123.7|32116.7|32106.2|32099.2|32131.2|32124.2|32101.2|32094.2|234
1685978400000|2023-06-05 15:20:00|32111.2|32104.2|32111.2|32104.2|32111.2|32104.2|32091.2|32084.2|134
1685978700000|2023-06-05 15:25:00|32116.2|32109.2|32146.2|32139.2|32146.2|32139.2|32106.2|32099.2|282
1685979000000|2023-06-05 15:30:00|32151.2|32144.2|32153.7|32146.7|32166.2|32159.2|32151.2|32144.2|235
1685979300000|2023-06-05 15:35:00|32156.2|32149.2|32141.2|32134.2|32156.2|32149.2|32121.2|32114.2|208
1685979600000|2023-06-05 15:40:00|32146.2|32139.2|32166.2|32159.2|32176.2|32169.2|32136.2|32129.2|293
1685979900000|2023-06-05 15:45:00|32168.7|32161.7|32196.2|32189.2|32196.2|32189.2|32163.7|32156.7|231
1685980200000|2023-06-05 15:50:00|32193.7|32186.7|32213.7|32206.7|32231.2|32224.2|32186.2|32179.2|527
1685980500000|2023-06-05 15:55:00|32216.2|32209.2|32221.2|32214.2|32236.2|32229.2|32208.7|32201.7|331
1685980800000|2023-06-05 16:00:00|32223.7|32216.7|32186.2|32179.2|32228.7|32221.7|32181.2|32174.2|350
1685981100000|2023-06-05 16:05:00|32183.7|32176.7|32221.2|32214.2|32221.2|32214.2|32181.2|32174.2|217
1685981400000|2023-06-05 16:10:00|32218.7|32211.7|32261.2|32254.2|32266.2|32259.2|32216.2|32209.2|277
1685981700000|2023-06-05 16:15:00|32258.7|32251.7|32266.2|32259.2|32271.2|32264.2|32256.2|32249.2|152
1685982000000|2023-06-05 16:20:00|32261.2|32254.2|32271.2|32264.2|32276.2|32269.2|32246.2|32239.2|410
1685982300000|2023-06-05 16:25:00|32266.2|32259.2|32276.2|32269.2|32281.2|32274.2|32251.2|32244.2|193
1685982600000|2023-06-05 16:30:00|32281.2|32274.2|32281.2|32274.2|32291.2|32284.2|32276.2|32269.2|447
1685982900000|2023-06-05 16:35:00|32278.7|32271.7|32276.2|32269.2|32291.2|32284.2|32266.2|32259.2|169
1685983200000|2023-06-05 16:40:00|32273.7|32266.7|32296.2|32289.2|32301.2|32294.2|32271.2|32264.2|78
1685983500000|2023-06-05 16:45:00|32301.2|32294.2|32288.7|32281.7|32301.2|32294.2|32281.2|32274.2|131
1685983800000|2023-06-05 16:50:00|32291.2|32284.2|32311.2|32304.2|32316.2|32309.2|32291.2|32284.2|227
1685984100000|2023-06-05 16:55:00|32308.7|32301.7|32321.2|32314.2|32326.2|32319.2|32296.2|32289.2|173
1685984400000|2023-06-05 17:00:00|32316.2|32309.2|32321.2|32314.2|32326.2|32319.2|32311.2|32304.2|125
1685984700000|2023-06-05 17:05:00|32318.7|32311.7|32316.2|32309.2|32326.2|32319.2|32311.2|32304.2|250
1685985000000|2023-06-05 17:10:00|32313.7|32306.7|32296.2|32289.2|32316.2|32309.2|32296.2|32289.2|136
1685985300000|2023-06-05 17:15:00|32293.7|32286.7|32276.2|32269.2|32296.2|32289.2|32271.2|32264.2|158
1685985600000|2023-06-05 17:20:00|32273.7|32266.7|32273.7|32266.7|32276.2|32269.2|32256.2|32249.2|127
1685985900000|2023-06-05 17:25:00|32271.2|32264.2|32241.2|32234.2|32276.2|32269.2|32241.2|32234.2|238
1685986200000|2023-06-05 17:30:00|32238.7|32231.7|32236.2|32229.2|32258.7|32251.7|32213.7|32206.7|697
1685986500000|2023-06-05 17:35:00|32231.2|32224.2|32216.2|32209.2|32236.2|32229.2|32196.2|32189.2|538
1685986800000|2023-06-05 17:40:00|32213.7|32206.7|32231.2|32224.2|32236.2|32229.2|32211.2|32204.2|315
1685987100000|2023-06-05 17:45:00|32236.2|32229.2|32243.7|32236.7|32251.2|32244.2|32226.2|32219.2|250
1685987400000|2023-06-05 17:50:00|32241.2|32234.2|32213.7|32206.7|32251.2|32244.2|32213.7|32206.7|196
1685987700000|2023-06-05 17:55:00|32211.2|32204.2|32231.2|32224.2|32236.2|32229.2|32191.2|32184.2|535
1685988000000|2023-06-05 18:00:00|32233.7|32226.7|32241.2|32234.2|32246.2|32239.2|32226.2|32219.2|151
1685988300000|2023-06-05 18:05:00|32236.2|32229.2|32201.2|32194.2|32246.2|32239.2|32191.2|32184.2|232
1685988600000|2023-06-05 18:10:00|32206.2|32199.2|32221.2|32214.2|32226.2|32219.2|32206.2|32199.2|270
1685988900000|2023-06-05 18:15:00|32216.2|32209.2|32221.2|32214.2|32226.2|32219.2|32211.2|32204.2|103
1685989200000|2023-06-05 18:20:00|32223.7|32216.7|32228.7|32221.7|32236.2|32229.2|32213.7|32206.7|71
1685989500000|2023-06-05 18:25:00|32226.2|32219.2|32216.2|32209.2|32226.2|32219.2|32193.7|32186.7|205
1685989800000|2023-06-05 18:30:00|32221.2|32214.2|32108.7|32101.7|32221.2|32214.2|32101.2|32094.2|776
1685990100000|2023-06-05 18:35:00|32111.2|32104.2|32116.2|32109.2|32146.2|32139.2|32101.2|32094.2|359
1685990400000|2023-06-05 18:40:00|32118.7|32111.7|32148.7|32141.7|32151.2|32144.2|32116.2|32109.2|1254
1685990700000|2023-06-05 18:45:00|32151.2|32144.2|32121.2|32114.2|32151.2|32144.2|32116.2|32109.2|143
1685991000000|2023-06-05 18:50:00|32123.7|32116.7|32156.2|32149.2|32161.2|32154.2|32096.2|32089.2|322
1685991300000|2023-06-05 18:55:00|32153.7|32146.7|32176.2|32169.2|32176.2|32169.2|32153.7|32146.7|80
1685991600000|2023-06-05 19:00:00|32173.7|32166.7|32143.7|32136.7|32183.7|32176.7|32133.7|32126.7|473
1685991900000|2023-06-05 19:05:00|32141.2|32134.2|32126.2|32119.2|32161.2|32154.2|32126.2|32119.2|216
1685992200000|2023-06-05 19:10:00|32128.7|32121.7|32161.2|32154.2|32163.7|32156.7|32116.2|32109.2|199
1685992500000|2023-06-05 19:15:00|32158.7|32151.7|32141.2|32134.2|32158.7|32151.7|32136.2|32129.2|127
1685992800000|2023-06-05 19:20:00|32138.7|32131.7|32156.2|32149.2|32156.2|32149.2|32138.7|32131.7|105
1685993100000|2023-06-05 19:25:00|32153.7|32146.7|32148.7|32141.7|32156.2|32149.2|32131.2|32124.2|95
1685993400000|2023-06-05 19:30:00|32146.2|32139.2|32146.2|32139.2|32158.7|32151.7|32141.2|32134.2|236
1685993700000|2023-06-05 19:35:00|32151.2|32144.2|32146.2|32139.2|32156.2|32149.2|32133.7|32126.7|141
1685994000000|2023-06-05 19:40:00|32148.7|32141.7|32166.2|32159.2|32171.2|32164.2|32146.2|32139.2|188
1685994300000|2023-06-05 19:45:00|32163.7|32156.7|32166.2|32159.2|32166.2|32159.2|32141.2|32134.2|155
1685994600000|2023-06-05 19:50:00|32163.7|32156.7|32126.2|32119.2|32171.2|32164.2|32121.2|32114.2|588
1685994900000|2023-06-05 19:55:00|32121.2|32114.2|32106.2|32099.2|32121.2|32114.2|32101.2|32094.2|682
1685995200000|2023-06-05 20:00:00|32103.7|32096.7|32121.2|32114.2|32126.2|32119.2|32103.7|32096.7|517
1685995500000|2023-06-05 20:05:00|32118.7|32111.7|32123.7|32116.7|32126.2|32119.2|32111.2|32104.2|128
1685995800000|2023-06-05 20:10:00|32121.2|32114.2|32116.2|32109.2|32126.2|32119.2|32111.2|32104.2|145
1685996100000|2023-06-05 20:15:00|32113.7|32106.7|32126.2|32119.2|32126.2|32119.2|32113.7|32106.7|17
1685996400000|2023-06-05 20:20:00|32128.7|32121.7|32126.2|32119.2|32136.2|32129.2|32123.7|32116.7|29
1685996700000|2023-06-05 20:25:00|32128.7|32121.7|32131.2|32124.2|32136.2|32129.2|32126.2|32119.2|28
1685997000000|2023-06-05 20:30:00|32136.2|32129.2|32136.2|32129.2|32141.2|32134.2|32136.2|32129.2|46
1685997300000|2023-06-05 20:35:00|32141.2|32134.2|32163.7|32156.7|32166.2|32159.2|32141.2|32134.2|77
1685997600000|2023-06-05 20:40:00|32161.2|32154.2|32171.2|32164.2|32186.2|32179.2|32161.2|32154.2|215
1685997900000|2023-06-05 20:45:00|32173.7|32166.7|32173.7|32166.7|32176.2|32169.2|32166.2|32159.2|56
1685998200000|2023-06-05 20:50:00|32171.2|32164.2|32171.2|32164.2|32176.2|32169.2|32163.7|32156.7|57
1685998500000|2023-06-05 20:55:00|32166.2|32159.2|32127.7|32112.7|32168.7|32161.7|32127.7|32112.7|55
1685998800000|2023-06-05 21:00:00|32125.2|32110.2|32140.2|32125.2|32162.7|32147.7|32112.7|32097.7|8
1685999100000|2023-06-05 21:05:00|32137.7|32122.7|32140.2|32125.2|32140.2|32125.2|32137.7|32122.7|1
1685999400000|2023-06-05 21:10:00|32137.7|32122.7|32144.2|32114.2|32146.1|32122.7|32135.2|32114.2|25434
1685999700000|2023-06-05 21:15:00|32144.4|32114.4|32145.4|32115.4|32146.5|32116.5|32144|32114|0
1686000000000|2023-06-05 21:20:00|32145.1|32115.1|32145.5|32115.5|32149.1|32119.1|32145.1|32115.1|0
1686000300000|2023-06-05 21:25:00|32145.7|32115.7|32144.3|32114.3|32145.9|32115.9|32144.3|32114.3|0
1686000600000|2023-06-05 21:30:00|32144.2|32114.2|32145.4|32115.4|32145.4|32115.4|32144|32114|0
1686000900000|2023-06-05 21:35:00|32144.6|32114.6|32145.2|32115.2|32146.1|32116.1|32144.6|32114.6|0
1686001200000|2023-06-05 21:40:00|32144.5|32114.5|32144.4|32114.4|32144.6|32114.6|32144.4|32114.4|0
1686001500000|2023-06-05 21:45:00|32145|32115|32144.7|32114.7|32145|32115|32144.7|32114.7|0
1686001800000|2023-06-05 21:50:00|32144.5|32114.5|32145.2|32115.2|32145.3|32115.3|32144.2|32114.2|0
1686002100000|2023-06-05 21:55:00|32145.1|32115.1|32142.9|32112.9|32145.2|32115.2|32142.9|32112.9|0
1686002400000|2023-06-05 22:00:00|32134.3|32104.3|32136.1|32106.1|32138.2|32108.2|32128.2|32098.2|0
1686002700000|2023-06-05 22:05:00|32136.7|32106.7|32132.6|32102.6|32136.7|32106.7|32129.5|32099.5|0
1686003000000|2023-06-05 22:10:00|32133.9|32103.9|32117.7|32102.7|32139.2|32110.2|32115.2|32094.6|17
1686003300000|2023-06-05 22:15:00|32115.2|32100.2|32102.7|32087.7|32117.7|32102.7|32102.7|32087.7|167
1686003600000|2023-06-05 22:20:00|32100.2|32085.2|32102.7|32087.7|32102.7|32087.7|32100.2|32085.2|0
1686003900000|2023-06-05 22:25:00|32100.2|32085.2|32110.2|32095.2|32110.2|32095.2|32100.2|32085.2|0
1686004200000|2023-06-05 22:30:00|32112.7|32097.7|32105.2|32090.2|32115.2|32100.2|32105.2|32090.2|12
1686004500000|2023-06-05 22:35:00|32107.7|32092.7|32102.7|32087.7|32107.7|32092.7|32097.7|32082.7|15
1686004800000|2023-06-05 22:40:00|32100.2|32085.2|32080.2|32065.2|32102.7|32087.7|32080.2|32065.2|22
1686005100000|2023-06-05 22:45:00|32082.7|32067.7|32082.7|32067.7|32085.2|32070.2|32077.7|32062.7|22
1686005400000|2023-06-05 22:50:00|32080.2|32065.2|32082.7|32067.7|32082.7|32067.7|32080.2|32065.2|2
1686005700000|2023-06-05 22:55:00|32080.2|32065.2|32075.2|32060.2|32082.7|32067.7|32070.2|32055.2|14
1686006000000|2023-06-05 23:00:00|32070.2|32055.2|32072.7|32057.7|32072.7|32057.7|32065.2|32050.2|33
1686006300000|2023-06-05 23:05:00|32070.2|32055.2|32072.7|32057.7|32075.2|32060.2|32070.2|32055.2|3
1686006600000|2023-06-05 23:10:00|32075.2|32060.2|32082.7|32067.7|32087.7|32072.7|32075.2|32060.2|36
1686006900000|2023-06-05 23:15:00|32085.2|32070.2|32082.7|32067.7|32090.2|32075.2|32082.7|32067.7|12
1686007200000|2023-06-05 23:20:00|32080.2|32065.2|32092.7|32077.7|32100.2|32085.2|32080.2|32065.2|24
1686007500000|2023-06-05 23:25:00|32107.7|32092.7|32105.2|32090.2|32107.7|32092.7|32102.7|32087.7|64
1686007800000|2023-06-05 23:30:00|32107.7|32092.7|32093.7|32086.7|32110.2|32095.2|32078.7|32071.7|34817
1686008100000|2023-06-05 23:35:00|32096.2|32089.2|32066.2|32059.2|32098.7|32091.7|32061.2|32054.2|794
1686008400000|2023-06-05 23:40:00|32063.7|32056.7|32006.2|31999.2|32066.2|32059.2|31996.2|31989.2|263
1686008700000|2023-06-05 23:45:00|31986.2|31979.2|31976.2|31969.2|31993.7|31986.7|31948.7|31941.7|10780
1686009000000|2023-06-05 23:50:00|31973.7|31966.7|31963.7|31956.7|31973.7|31966.7|31941.2|31934.2|3180
1686009300000|2023-06-05 23:55:00|31961.2|31954.2|32018.7|32011.7|32018.7|32011.7|31946.2|31939.2|316
1686009600000|2023-06-06 00:00:00|32021.2|32014.2|32008.7|32001.7|32021.2|32014.2|31931.2|31924.2|3250
1686009900000|2023-06-06 00:05:00|32006.2|31999.2|32011.2|32004.2|32056.2|32049.2|31996.2|31989.2|1038
1686010200000|2023-06-06 00:10:00|32013.7|32006.7|31986.2|31979.2|32031.2|32024.2|31976.2|31969.2|1656
1686010500000|2023-06-06 00:15:00|31988.7|31981.7|31986.2|31979.2|32016.2|32009.2|31961.2|31954.2|991
1686010800000|2023-06-06 00:20:00|31996.2|31989.2|32031.2|32024.2|32031.2|32024.2|31981.2|31974.2|615
1686011100000|2023-06-06 00:25:00|32033.7|32026.7|32061.2|32054.2|32071.2|32064.2|32023.7|32016.7|319
1686011400000|2023-06-06 00:30:00|32058.7|32051.7|32116.2|32109.2|32151.2|32144.2|32058.7|32051.7|597
1686011700000|2023-06-06 00:35:00|32118.7|32111.7|32151.2|32144.2|32156.2|32149.2|32116.2|32109.2|832
1686012000000|2023-06-06 00:40:00|32153.7|32146.7|32183.7|32176.7|32216.2|32209.2|32146.2|32139.2|719
1686012300000|2023-06-06 00:45:00|32186.2|32179.2|32151.2|32144.2|32196.2|32189.2|32116.2|32109.2|429
1686012600000|2023-06-06 00:50:00|32156.2|32149.2|32161.2|32154.2|32176.2|32169.2|32146.2|32139.2|370
1686012900000|2023-06-06 00:55:00|32163.7|32156.7|32191.2|32184.2|32203.7|32196.7|32163.7|32156.7|676
1686013200000|2023-06-06 01:00:00|32188.7|32181.7|32201.2|32194.2|32203.7|32196.7|32163.7|32156.7|835
1686013500000|2023-06-06 01:05:00|32198.7|32191.7|32231.2|32224.2|32231.2|32224.2|32186.2|32179.2|490
1686013800000|2023-06-06 01:10:00|32228.7|32221.7|32286.2|32279.2|32311.2|32304.2|32228.7|32221.7|889
1686014100000|2023-06-06 01:15:00|32283.7|32276.7|32291.2|32284.2|32321.2|32314.2|32281.2|32274.2|665
1686014400000|2023-06-06 01:20:00|32293.7|32286.7|32276.2|32269.2|32326.2|32319.2|32273.7|32266.7|433
1686014700000|2023-06-06 01:25:00|32273.7|32266.7|32296.2|32289.2|32316.2|32309.2|32271.2|32264.2|313
1686015000000|2023-06-06 01:30:00|32293.7|32286.7|32306.2|32299.2|32311.2|32304.2|32278.7|32271.7|256
1686015300000|2023-06-06 01:35:00|32308.7|32301.7|32308.7|32301.7|32323.7|32316.7|32281.2|32274.2|232
1686015600000|2023-06-06 01:40:00|32311.2|32304.2|32296.2|32289.2|32316.2|32309.2|32286.2|32279.2|251
1686015900000|2023-06-06 01:45:00|32293.7|32286.7|32276.2|32269.2|32301.2|32294.2|32266.2|32259.2|188
1686016200000|2023-06-06 01:50:00|32278.7|32271.7|32281.2|32274.2|32286.2|32279.2|32271.2|32264.2|913
1686016500000|2023-06-06 01:55:00|32283.7|32276.7|32256.2|32249.2|32291.2|32284.2|32256.2|32249.2|1723
1686016800000|2023-06-06 02:00:00|32253.7|32246.7|32216.2|32209.2|32256.2|32249.2|32193.7|32186.7|510
1686017100000|2023-06-06 02:05:00|32218.7|32211.7|32246.2|32239.2|32246.2|32239.2|32203.7|32196.7|287
1686017400000|2023-06-06 02:10:00|32248.7|32241.7|32266.2|32259.2|32266.2|32259.2|32241.2|32234.2|231
1686017700000|2023-06-06 02:15:00|32263.7|32256.7|32301.2|32294.2|32311.2|32304.2|32261.2|32254.2|246
1686018000000|2023-06-06 02:20:00|32296.2|32289.2|32333.7|32326.7|32346.2|32339.2|32293.7|32286.7|557
1686018300000|2023-06-06 02:25:00|32331.2|32324.2|32351.2|32344.2|32368.7|32361.7|32321.2|32314.2|393
1686018600000|2023-06-06 02:30:00|32353.7|32346.7|32336.2|32329.2|32366.2|32359.2|32331.2|32324.2|260
1686018900000|2023-06-06 02:35:00|32338.7|32331.7|32326.2|32319.2|32371.2|32364.2|32323.7|32316.7|226
1686019200000|2023-06-06 02:40:00|32328.7|32321.7|32356.2|32349.2|32361.2|32354.2|32326.2|32319.2|154
1686019500000|2023-06-06 02:45:00|32353.7|32346.7|32336.2|32329.2|32356.2|32349.2|32336.2|32329.2|425
1686019800000|2023-06-06 02:50:00|32338.7|32331.7|32346.2|32339.2|32353.7|32346.7|32331.2|32324.2|234
1686020100000|2023-06-06 02:55:00|32343.7|32336.7|32326.2|32319.2|32343.7|32336.7|32326.2|32319.2|86
1686020400000|2023-06-06 03:00:00|32321.2|32314.2|32301.2|32294.2|32326.2|32319.2|32276.2|32269.2|289
1686020700000|2023-06-06 03:05:00|32303.7|32296.7|32311.2|32304.2|32326.2|32319.2|32298.7|32291.7|135
1686021000000|2023-06-06 03:10:00|32308.7|32301.7|32301.2|32294.2|32316.2|32309.2|32296.2|32289.2|109
1686021300000|2023-06-06 03:15:00|32296.2|32289.2|32301.2|32294.2|32306.2|32299.2|32276.2|32269.2|200
1686021600000|2023-06-06 03:20:00|32303.7|32296.7|32326.2|32319.2|32326.2|32319.2|32303.7|32296.7|133
1686021900000|2023-06-06 03:25:00|32323.7|32316.7|32331.2|32324.2|32336.2|32329.2|32316.2|32309.2|174
1686022200000|2023-06-06 03:30:00|32328.7|32321.7|32311.2|32304.2|32351.2|32344.2|32311.2|32304.2|248
1686022500000|2023-06-06 03:35:00|32316.2|32309.2|32266.2|32259.2|32316.2|32309.2|32256.2|32249.2|293
1686022800000|2023-06-06 03:40:00|32263.7|32256.7|32301.2|32294.2|32303.7|32296.7|32263.7|32256.7|321
1686023100000|2023-06-06 03:45:00|32298.7|32291.7|32328.7|32321.7|32351.2|32344.2|32296.2|32289.2|186
1686023400000|2023-06-06 03:50:00|32331.2|32324.2|32361.2|32354.2|32361.2|32354.2|32323.7|32316.7|104
1686023700000|2023-06-06 03:55:00|32366.2|32359.2|32396.2|32389.2|32398.7|32391.7|32361.2|32354.2|1630
1686024000000|2023-06-06 04:00:00|32398.7|32391.7|32401.2|32394.2|32421.2|32414.2|32373.7|32366.7|362
1686024300000|2023-06-06 04:05:00|32406.2|32399.2|32396.2|32389.2|32421.2|32414.2|32396.2|32389.2|183
1686024600000|2023-06-06 04:10:00|32406.2|32399.2|32431.2|32424.2|32431.2|32424.2|32396.2|32389.2|1113
1686024900000|2023-06-06 04:15:00|32428.7|32421.7|32431.2|32424.2|32436.2|32429.2|32416.2|32409.2|204
1686025200000|2023-06-06 04:20:00|32428.7|32421.7|32461.2|32454.2|32463.7|32456.7|32421.2|32414.2|274
1686025500000|2023-06-06 04:25:00|32456.2|32449.2|32471.2|32464.2|32471.2|32464.2|32451.2|32444.2|142
1686025800000|2023-06-06 04:30:00|32468.7|32461.7|32471.2|32464.2|32491.2|32484.2|32451.2|32444.2|235
1686026100000|2023-06-06 04:35:00|32473.7|32466.7|32458.7|32451.7|32481.2|32474.2|32433.7|32426.7|297
1686026400000|2023-06-06 04:40:00|32461.2|32454.2|32466.2|32459.2|32481.2|32474.2|32456.2|32449.2|147
1686026700000|2023-06-06 04:45:00|32463.7|32456.7|32446.2|32439.2|32466.2|32459.2|32426.2|32419.2|422
1686027000000|2023-06-06 04:50:00|32441.2|32434.2|32431.2|32424.2|32446.2|32439.2|32426.2|32419.2|215
1686027300000|2023-06-06 04:55:00|32428.7|32421.7|32441.2|32434.2|32446.2|32439.2|32418.7|32411.7|210
1686027600000|2023-06-06 05:00:00|32446.2|32439.2|32443.7|32436.7|32446.2|32439.2|32421.2|32414.2|215
1686027900000|2023-06-06 05:05:00|32441.2|32434.2|32461.2|32454.2|32481.2|32474.2|32441.2|32434.2|276
1686028200000|2023-06-06 05:10:00|32458.7|32451.7|32476.2|32469.2|32476.2|32469.2|32456.2|32449.2|146
1686028500000|2023-06-06 05:15:00|32473.7|32466.7|32473.7|32466.7|32478.7|32471.7|32461.2|32454.2|224
1686028800000|2023-06-06 05:20:00|32476.2|32469.2|32466.2|32459.2|32476.2|32469.2|32448.7|32441.7|154
1686029100000|2023-06-06 05:25:00|32461.2|32454.2|32456.2|32449.2|32466.2|32459.2|32446.2|32439.2|152
1686029400000|2023-06-06 05:30:00|32453.7|32446.7|32471.2|32464.2|32476.2|32469.2|32451.2|32444.2|268
1686029700000|2023-06-06 05:35:00|32476.2|32469.2|32491.2|32484.2|32496.2|32489.2|32476.2|32469.2|246
1686030000000|2023-06-06 05:40:00|32483.7|32476.7|32506.2|32499.2|32511.2|32504.2|32461.2|32454.2|384
1686030300000|2023-06-06 05:45:00|32511.2|32504.2|32501.2|32494.2|32516.2|32509.2|32496.2|32489.2|480
1686030600000|2023-06-06 05:50:00|32503.7|32496.7|32536.2|32529.2|32541.2|32534.2|32503.7|32496.7|916
1686030900000|2023-06-06 05:55:00|32538.7|32531.7|32516.2|32509.2|32541.2|32534.2|32498.7|32491.7|3238
1686031200000|2023-06-06 06:00:00|32513.7|32506.7|32391.2|32384.2|32513.7|32506.7|32366.2|32359.2|2638
1686031500000|2023-06-06 06:05:00|32388.7|32381.7|32391.2|32384.2|32403.7|32396.7|32371.2|32364.2|758
1686031800000|2023-06-06 06:10:00|32388.7|32381.7|32413.7|32406.7|32436.2|32429.2|32371.2|32364.2|901
1686032100000|2023-06-06 06:15:00|32411.2|32404.2|32416.2|32409.2|32423.7|32416.7|32406.2|32399.2|482
1686032400000|2023-06-06 06:20:00|32421.2|32414.2|32416.2|32409.2|32421.2|32414.2|32411.2|32404.2|249
1686032700000|2023-06-06 06:25:00|32418.7|32411.7|32416.2|32409.2|32421.2|32414.2|32411.2|32404.2|67
1686033000000|2023-06-06 06:30:00|32418.7|32411.7|32418.7|32411.7|32421.2|32414.2|32416.2|32409.2|134
1686033300000|2023-06-06 06:35:00|32416.2|32409.2|32403.7|32396.7|32421.2|32414.2|32403.7|32396.7|106
1686033600000|2023-06-06 06:40:00|32401.2|32394.2|32401.2|32394.2|32408.7|32401.7|32396.2|32389.2|132
1686033900000|2023-06-06 06:45:00|32396.2|32389.2|32386.2|32379.2|32401.2|32394.2|32383.7|32376.7|78
1686034200000|2023-06-06 06:50:00|32383.7|32376.7|32386.2|32379.2|32391.2|32384.2|32381.2|32374.2|92
1686034500000|2023-06-06 06:55:00|32388.7|32381.7|32376.2|32369.2|32391.2|32384.2|32371.2|32364.2|432
1686034800000|2023-06-06 07:00:00|32386.2|32379.2|32418.7|32411.7|32418.7|32411.7|32386.2|32379.2|274
1686035100000|2023-06-06 07:05:00|32416.2|32409.2|32401.2|32394.2|32421.2|32414.2|32386.2|32379.2|205
1686035400000|2023-06-06 07:10:00|32406.2|32399.2|32381.2|32374.2|32406.2|32399.2|32376.2|32369.2|223
1686035700000|2023-06-06 07:15:00|32378.7|32371.7|32366.2|32359.2|32391.2|32384.2|32366.2|32359.2|219
1686036000000|2023-06-06 07:20:00|32363.7|32356.7|32376.2|32369.2|32381.2|32374.2|32361.2|32354.2|157
1686036300000|2023-06-06 07:25:00|32373.7|32366.7|32401.2|32394.2|32451.2|32444.2|32371.2|32364.2|428
1686036600000|2023-06-06 07:30:00|32403.7|32396.7|32381.2|32374.2|32406.2|32399.2|32371.2|32364.2|601
1686036900000|2023-06-06 07:35:00|32383.7|32376.7|32291.2|32284.2|32386.2|32379.2|32291.2|32284.2|505
1686037200000|2023-06-06 07:40:00|32288.7|32281.7|32356.2|32349.2|32356.2|32349.2|32286.2|32279.2|278
1686037500000|2023-06-06 07:45:00|32353.7|32346.7|32396.2|32389.2|32401.2|32394.2|32351.2|32344.2|336
1686037800000|2023-06-06 07:50:00|32401.2|32394.2|32398.7|32391.7|32406.2|32399.2|32386.2|32379.2|262
1686038100000|2023-06-06 07:55:00|32401.2|32394.2|32398.7|32391.7|32411.2|32404.2|32391.2|32384.2|426
1686038400000|2023-06-06 08:00:00|32401.2|32394.2|32381.2|32374.2|32406.2|32399.2|32376.2|32369.2|407
1686038700000|2023-06-06 08:05:00|32383.7|32376.7|32328.7|32321.7|32406.2|32399.2|32326.2|32319.2|309
1686039000000|2023-06-06 08:10:00|32321.2|32314.2|32331.2|32324.2|32348.7|32341.7|32306.2|32299.2|585
1686039300000|2023-06-06 08:15:00|32328.7|32321.7|32346.2|32339.2|32346.2|32339.2|32306.2|32299.2|336
1686039600000|2023-06-06 08:20:00|32343.7|32336.7|32311.2|32304.2|32346.2|32339.2|32308.7|32301.7|242
1686039900000|2023-06-06 08:25:00|32308.7|32301.7|32286.2|32279.2|32316.2|32309.2|32281.2|32274.2|329
1686040200000|2023-06-06 08:30:00|32288.7|32281.7|32256.2|32249.2|32296.2|32289.2|32241.2|32234.2|382
1686040500000|2023-06-06 08:35:00|32258.7|32251.7|32301.2|32294.2|32313.7|32306.7|32251.2|32244.2|282
1686040800000|2023-06-06 08:40:00|32303.7|32296.7|32311.2|32304.2|32336.2|32329.2|32303.7|32296.7|228
1686041100000|2023-06-06 08:45:00|32313.7|32306.7|32311.2|32304.2|32336.2|32329.2|32311.2|32304.2|380
1686041400000|2023-06-06 08:50:00|32313.7|32306.7|32291.2|32284.2|32321.2|32314.2|32281.2|32274.2|171
1686041700000|2023-06-06 08:55:00|32286.2|32279.2|32286.2|32279.2|32293.7|32286.7|32271.2|32264.2|158
1686042000000|2023-06-06 09:00:00|32288.7|32281.7|32306.2|32299.2|32311.2|32304.2|32276.2|32269.2|100
1686042300000|2023-06-06 09:05:00|32311.2|32304.2|32288.7|32281.7|32323.7|32316.7|32283.7|32276.7|143
1686042600000|2023-06-06 09:10:00|32286.2|32279.2|32293.7|32286.7|32301.2|32294.2|32281.2|32274.2|64
1686042900000|2023-06-06 09:15:00|32296.2|32289.2|32286.2|32279.2|32296.2|32289.2|32268.7|32261.7|2468
1686043200000|2023-06-06 09:20:00|32283.7|32276.7|32338.7|32331.7|32341.2|32334.2|32281.2|32274.2|213
1686043500000|2023-06-06 09:25:00|32341.2|32334.2|32356.2|32349.2|32358.7|32351.7|32336.2|32329.2|376
1686043800000|2023-06-06 09:30:00|32358.7|32351.7|32361.2|32354.2|32366.2|32359.2|32341.2|32334.2|149
1686044100000|2023-06-06 09:35:00|32363.7|32356.7|32381.2|32374.2|32386.2|32379.2|32361.2|32354.2|243
1686044400000|2023-06-06 09:40:00|32386.2|32379.2|32373.7|32366.7|32396.2|32389.2|32366.2|32359.2|251
1686044700000|2023-06-06 09:45:00|32376.2|32369.2|32371.2|32364.2|32388.7|32381.7|32366.2|32359.2|90
1686045000000|2023-06-06 09:50:00|32368.7|32361.7|32356.2|32349.2|32373.7|32366.7|32356.2|32349.2|118
1686045300000|2023-06-06 09:55:00|32361.2|32354.2|32381.2|32374.2|32383.7|32376.7|32356.2|32349.2|144
1686045600000|2023-06-06 10:00:00|32383.7|32376.7|32371.2|32364.2|32398.7|32391.7|32363.7|32356.7|126
1686045900000|2023-06-06 10:05:00|32373.7|32366.7|32386.2|32379.2|32391.2|32384.2|32361.2|32354.2|73
1686046200000|2023-06-06 10:10:00|32383.7|32376.7|32381.2|32374.2|32386.2|32379.2|32376.2|32369.2|73
1686046500000|2023-06-06 10:15:00|32383.7|32376.7|32371.2|32364.2|32391.2|32384.2|32371.2|32364.2|128
1686046800000|2023-06-06 10:20:00|32373.7|32366.7|32383.7|32376.7|32391.2|32384.2|32371.2|32364.2|282
1686047100000|2023-06-06 10:25:00|32386.2|32379.2|32393.7|32386.7|32396.2|32389.2|32381.2|32374.2|120
1686047400000|2023-06-06 10:30:00|32391.2|32384.2|32391.2|32384.2|32396.2|32389.2|32386.2|32379.2|90
1686047700000|2023-06-06 10:35:00|32398.7|32391.7|32401.2|32394.2|32406.2|32399.2|32396.2|32389.2|171
1686048000000|2023-06-06 10:40:00|32403.7|32396.7|32401.2|32394.2|32406.2|32399.2|32393.7|32386.7|149
1686048300000|2023-06-06 10:45:00|32403.7|32396.7|32398.7|32391.7|32406.2|32399.2|32391.2|32384.2|123
1686048600000|2023-06-06 10:50:00|32401.2|32394.2|32406.2|32399.2|32406.2|32399.2|32396.2|32389.2|72
1686048900000|2023-06-06 10:55:00|32408.7|32401.7|32431.2|32424.2|32436.2|32429.2|32406.2|32399.2|131
1686049200000|2023-06-06 11:00:00|32428.7|32421.7|32446.2|32439.2|32446.2|32439.2|32426.2|32419.2|114
1686049500000|2023-06-06 11:05:00|32451.2|32444.2|32448.7|32441.7|32451.2|32444.2|32436.2|32429.2|99
1686049800000|2023-06-06 11:10:00|32446.2|32439.2|32451.2|32444.2|32456.2|32449.2|32441.2|32434.2|99
1686050100000|2023-06-06 11:15:00|32448.7|32441.7|32446.2|32439.2|32448.7|32441.7|32436.2|32429.2|48
1686050400000|2023-06-06 11:20:00|32443.7|32436.7|32438.7|32431.7|32446.2|32439.2|32436.2|32429.2|180
1686050700000|2023-06-06 11:25:00|32441.2|32434.2|32446.2|32439.2|32456.2|32449.2|32436.2|32429.2|122
1686051000000|2023-06-06 11:30:00|32448.7|32441.7|32441.2|32434.2|32451.2|32444.2|32436.2|32429.2|36
1686051300000|2023-06-06 11:35:00|32443.7|32436.7|32441.2|32434.2|32446.2|32439.2|32438.7|32431.7|50
1686051600000|2023-06-06 11:40:00|32438.7|32431.7|32436.2|32429.2|32443.7|32436.7|32426.2|32419.2|127
1686051900000|2023-06-06 11:45:00|32441.2|32434.2|32446.2|32439.2|32446.2|32439.2|32436.2|32429.2|97
1686052200000|2023-06-06 11:50:00|32443.7|32436.7|32443.7|32436.7|32448.7|32441.7|32441.2|32434.2|71
1686052500000|2023-06-06 11:55:00|32441.2|32434.2|32446.2|32439.2|32446.2|32439.2|32441.2|32434.2|112
1686052800000|2023-06-06 12:00:00|32451.2|32444.2|32471.2|32464.2|32476.2|32469.2|32451.2|32444.2|218
1686053100000|2023-06-06 12:05:00|32461.2|32454.2|32446.2|32439.2|32461.2|32454.2|32441.2|32434.2|148
1686053400000|2023-06-06 12:10:00|32443.7|32436.7|32446.2|32439.2|32446.2|32439.2|32431.2|32424.2|198
1686053700000|2023-06-06 12:15:00|32448.7|32441.7|32461.2|32454.2|32466.2|32459.2|32448.7|32441.7|58
1686054000000|2023-06-06 12:20:00|32463.7|32456.7|32446.2|32439.2|32463.7|32456.7|32446.2|32439.2|148
1686054300000|2023-06-06 12:25:00|32448.7|32441.7|32451.2|32444.2|32456.2|32449.2|32441.2|32434.2|61
1686054600000|2023-06-06 12:30:00|32448.7|32441.7|32456.2|32449.2|32461.2|32454.2|32443.7|32436.7|74
1686054900000|2023-06-06 12:35:00|32458.7|32451.7|32463.7|32456.7|32466.2|32459.2|32451.2|32444.2|64
1686055200000|2023-06-06 12:40:00|32466.2|32459.2|32481.2|32474.2|32481.2|32474.2|32461.2|32454.2|125
1686055500000|2023-06-06 12:45:00|32486.2|32479.2|32476.2|32469.2|32491.2|32484.2|32476.2|32469.2|222
1686055800000|2023-06-06 12:50:00|32471.2|32464.2|32446.2|32439.2|32471.2|32464.2|32446.2|32439.2|105
1686056100000|2023-06-06 12:55:00|32443.7|32436.7|32431.2|32424.2|32451.2|32444.2|32421.2|32414.2|127
1686056400000|2023-06-06 13:00:00|32428.7|32421.7|32431.2|32424.2|32436.2|32429.2|32423.7|32416.7|58
1686056700000|2023-06-06 13:05:00|32426.2|32419.2|32423.7|32416.7|32433.7|32426.7|32421.2|32414.2|140
1686057000000|2023-06-06 13:10:00|32421.2|32414.2|32403.7|32396.7|32421.2|32414.2|32396.2|32389.2|771
1686057300000|2023-06-06 13:15:00|32401.2|32394.2|32383.7|32376.7|32411.2|32404.2|32376.2|32369.2|197
1686057600000|2023-06-06 13:20:00|32386.2|32379.2|32386.2|32379.2|32396.2|32389.2|32381.2|32374.2|82
1686057900000|2023-06-06 13:25:00|32381.2|32374.2|32371.2|32364.2|32386.2|32379.2|32366.2|32359.2|102
1686058200000|2023-06-06 13:30:00|32373.7|32366.7|32406.2|32399.2|32406.2|32399.2|32371.2|32364.2|739
1686058500000|2023-06-06 13:35:00|32403.7|32396.7|32451.2|32444.2|32461.2|32454.2|32391.2|32384.2|642
1686058800000|2023-06-06 13:40:00|32456.2|32449.2|32471.2|32464.2|32481.2|32474.2|32433.7|32426.7|388
1686059100000|2023-06-06 13:45:00|32473.7|32466.7|32501.2|32494.2|32503.7|32496.7|32461.2|32454.2|531
1686059400000|2023-06-06 13:50:00|32503.7|32496.7|32516.2|32509.2|32526.2|32519.2|32491.2|32484.2|602
1686059700000|2023-06-06 13:55:00|32518.7|32511.7|32511.2|32504.2|32528.7|32521.7|32503.7|32496.7|289
1686060000000|2023-06-06 14:00:00|32513.7|32506.7|32506.2|32499.2|32531.2|32524.2|32506.2|32499.2|431
1686060300000|2023-06-06 14:05:00|32511.2|32504.2|32611.2|32604.2|32616.2|32609.2|32506.2|32499.2|1489
1686060600000|2023-06-06 14:10:00|32613.7|32606.7|32586.2|32579.2|32646.2|32639.2|32571.2|32564.2|914
1686060900000|2023-06-06 14:15:00|32583.7|32576.7|32616.2|32609.2|32621.2|32614.2|32561.2|32554.2|550
1686061200000|2023-06-06 14:20:00|32621.2|32614.2|32606.2|32599.2|32626.2|32619.2|32581.2|32574.2|245
1686061500000|2023-06-06 14:25:00|32608.7|32601.7|32606.2|32599.2|32626.2|32619.2|32603.7|32596.7|255
1686061800000|2023-06-06 14:30:00|32601.2|32594.2|32606.2|32599.2|32631.2|32624.2|32588.7|32581.7|289
1686062100000|2023-06-06 14:35:00|32601.2|32594.2|32566.2|32559.2|32606.2|32599.2|32556.2|32549.2|322
1686062400000|2023-06-06 14:40:00|32571.2|32564.2|32613.7|32606.7|32616.2|32609.2|32568.7|32561.7|225
1686062700000|2023-06-06 14:45:00|32616.2|32609.2|32638.7|32631.7|32641.2|32634.2|32613.7|32606.7|337
1686063000000|2023-06-06 14:50:00|32636.2|32629.2|32616.2|32609.2|32643.7|32636.7|32616.2|32609.2|134
1686063300000|2023-06-06 14:55:00|32618.7|32611.7|32626.2|32619.2|32626.2|32619.2|32596.2|32589.2|325
1686063600000|2023-06-06 15:00:00|32628.7|32621.7|32641.2|32634.2|32641.2|32634.2|32616.2|32609.2|87
1686063900000|2023-06-06 15:05:00|32646.2|32639.2|32633.7|32626.7|32651.2|32644.2|32618.7|32611.7|1367
1686064200000|2023-06-06 15:10:00|32636.2|32629.2|32636.2|32629.2|32646.2|32639.2|32631.2|32624.2|176
1686064500000|2023-06-06 15:15:00|32633.7|32626.7|32661.2|32654.2|32666.2|32659.2|32633.7|32626.7|379
1686064800000|2023-06-06 15:20:00|32656.2|32649.2|32593.7|32586.7|32663.7|32656.7|32591.2|32584.2|534
1686065100000|2023-06-06 15:25:00|32591.2|32584.2|32596.2|32589.2|32606.2|32599.2|32553.7|32546.7|920
1686065400000|2023-06-06 15:30:00|32598.7|32591.7|32616.2|32609.2|32626.2|32619.2|32591.2|32584.2|1074
1686065700000|2023-06-06 15:35:00|32618.7|32611.7|32651.2|32644.2|32656.2|32649.2|32611.2|32604.2|455
1686066000000|2023-06-06 15:40:00|32653.7|32646.7|32651.2|32644.2|32653.7|32646.7|32631.2|32624.2|1385
1686066300000|2023-06-06 15:45:00|32648.7|32641.7|32666.2|32659.2|32676.2|32669.2|32646.2|32639.2|244
1686066600000|2023-06-06 15:50:00|32668.7|32661.7|32671.2|32664.2|32676.2|32669.2|32651.2|32644.2|352
1686066900000|2023-06-06 15:55:00|32668.7|32661.7|32701.2|32694.2|32706.2|32699.2|32666.2|32659.2|631
1686067200000|2023-06-06 16:00:00|32703.7|32696.7|32671.2|32664.2|32706.2|32699.2|32666.2|32659.2|395
1686067500000|2023-06-06 16:05:00|32676.2|32669.2|32681.2|32674.2|32681.2|32674.2|32661.2|32654.2|1011
1686067800000|2023-06-06 16:10:00|32678.7|32671.7|32671.2|32664.2|32691.2|32684.2|32666.2|32659.2|988
1686068100000|2023-06-06 16:15:00|32666.2|32659.2|32681.2|32674.2|32681.2|32674.2|32666.2|32659.2|315
1686068400000|2023-06-06 16:20:00|32686.2|32679.2|32676.2|32669.2|32686.2|32679.2|32671.2|32664.2|515
1686068700000|2023-06-06 16:25:00|32671.2|32664.2|32678.7|32671.7|32696.2|32689.2|32671.2|32664.2|392
1686069000000|2023-06-06 16:30:00|32681.2|32674.2|32696.2|32689.2|32696.2|32689.2|32676.2|32669.2|189
1686069300000|2023-06-06 16:35:00|32693.7|32686.7|32666.2|32659.2|32696.2|32689.2|32661.2|32654.2|564
1686069600000|2023-06-06 16:40:00|32661.2|32654.2|32666.2|32659.2|32676.2|32669.2|32641.2|32634.2|368
1686069900000|2023-06-06 16:45:00|32661.2|32654.2|32661.2|32654.2|32676.2|32669.2|32656.2|32649.2|142
1686070200000|2023-06-06 16:50:00|32658.7|32651.7|32648.7|32641.7|32676.2|32669.2|32646.2|32639.2|287
1686070500000|2023-06-06 16:55:00|32651.2|32644.2|32641.2|32634.2|32656.2|32649.2|32631.2|32624.2|225
1686070800000|2023-06-06 17:00:00|32638.7|32631.7|32656.2|32649.2|32656.2|32649.2|32636.2|32629.2|77
1686071100000|2023-06-06 17:05:00|32651.2|32644.2|32676.2|32669.2|32681.2|32674.2|32646.2|32639.2|103
1686071400000|2023-06-06 17:10:00|32673.7|32666.7|32681.2|32674.2|32686.2|32679.2|32668.7|32661.7|156
1686071700000|2023-06-06 17:15:00|32678.7|32671.7|32668.7|32661.7|32686.2|32679.2|32658.7|32651.7|394
1686072000000|2023-06-06 17:20:00|32666.2|32659.2|32656.2|32649.2|32666.2|32659.2|32641.2|32634.2|265
1686072300000|2023-06-06 17:25:00|32658.7|32651.7|32651.2|32644.2|32658.7|32651.7|32631.2|32624.2|440
1686072600000|2023-06-06 17:30:00|32653.7|32646.7|32656.2|32649.2|32663.7|32656.7|32641.2|32634.2|3409
1686072900000|2023-06-06 17:35:00|32661.2|32654.2|32646.2|32639.2|32661.2|32654.2|32641.2|32634.2|140
1686073200000|2023-06-06 17:40:00|32651.2|32644.2|32641.2|32634.2|32651.2|32644.2|32626.2|32619.2|236
1686073500000|2023-06-06 17:45:00|32638.7|32631.7|32626.2|32619.2|32658.7|32651.7|32626.2|32619.2|129
1686073800000|2023-06-06 17:50:00|32628.7|32621.7|32626.2|32619.2|32636.2|32629.2|32618.7|32611.7|62
1686074100000|2023-06-06 17:55:00|32611.2|32604.2|32646.2|32639.2|32646.2|32639.2|32606.2|32599.2|355
1686074400000|2023-06-06 18:00:00|32643.7|32636.7|32636.2|32629.2|32643.7|32636.7|32621.2|32614.2|113
1686074700000|2023-06-06 18:05:00|32633.7|32626.7|32658.7|32651.7|32661.2|32654.2|32626.2|32619.2|155
1686075000000|2023-06-06 18:10:00|32661.2|32654.2|32661.2|32654.2|32666.2|32659.2|32646.2|32639.2|136
1686075300000|2023-06-06 18:15:00|32658.7|32651.7|32666.2|32659.2|32666.2|32659.2|32646.2|32639.2|87
1686075600000|2023-06-06 18:20:00|32663.7|32656.7|32671.2|32664.2|32676.2|32669.2|32656.2|32649.2|98
1686075900000|2023-06-06 18:25:00|32673.7|32666.7|32686.2|32679.2|32686.2|32679.2|32671.2|32664.2|99
1686076200000|2023-06-06 18:30:00|32691.2|32684.2|32681.2|32674.2|32691.2|32684.2|32668.7|32661.7|287
1686076500000|2023-06-06 18:35:00|32676.2|32669.2|32678.7|32671.7|32686.2|32679.2|32671.2|32664.2|185
1686076800000|2023-06-06 18:40:00|32681.2|32674.2|32681.2|32674.2|32686.2|32679.2|32676.2|32669.2|228
1686077100000|2023-06-06 18:45:00|32678.7|32671.7|32666.2|32659.2|32681.2|32674.2|32666.2|32659.2|679
1686077400000|2023-06-06 18:50:00|32671.2|32664.2|32661.2|32654.2|32676.2|32669.2|32661.2|32654.2|1196
1686077700000|2023-06-06 18:55:00|32666.2|32659.2|32668.7|32661.7|32671.2|32664.2|32663.7|32656.7|191
1686078000000|2023-06-06 19:00:00|32671.2|32664.2|32656.2|32649.2|32673.7|32666.7|32651.2|32644.2|241
1686078300000|2023-06-06 19:05:00|32653.7|32646.7|32646.2|32639.2|32653.7|32646.7|32641.2|32634.2|171
1686078600000|2023-06-06 19:10:00|32641.2|32634.2|32626.2|32619.2|32643.7|32636.7|32626.2|32619.2|161
1686078900000|2023-06-06 19:15:00|32621.2|32614.2|32648.7|32641.7|32651.2|32644.2|32621.2|32614.2|234
1686079200000|2023-06-06 19:20:00|32646.2|32639.2|32651.2|32644.2|32651.2|32644.2|32636.2|32629.2|226
1686079500000|2023-06-06 19:25:00|32646.2|32639.2|32646.2|32639.2|32653.7|32646.7|32641.2|32634.2|168
1686079800000|2023-06-06 19:30:00|32651.2|32644.2|32643.7|32636.7|32651.2|32644.2|32636.2|32629.2|195
1686080100000|2023-06-06 19:35:00|32641.2|32634.2|32626.2|32619.2|32651.2|32644.2|32621.2|32614.2|270
1686080400000|2023-06-06 19:40:00|32623.7|32616.7|32646.2|32639.2|32646.2|32639.2|32616.2|32609.2|296
1686080700000|2023-06-06 19:45:00|32643.7|32636.7|32641.2|32634.2|32661.2|32654.2|32636.2|32629.2|196
1686081000000|2023-06-06 19:50:00|32646.2|32639.2|32648.7|32641.7|32656.2|32649.2|32641.2|32634.2|422
1686081300000|2023-06-06 19:55:00|32651.2|32644.2|32646.2|32639.2|32671.2|32664.2|32641.2|32634.2|573
1686081600000|2023-06-06 20:00:00|32643.7|32636.7|32646.2|32639.2|32646.2|32639.2|32631.2|32624.2|51
1686081900000|2023-06-06 20:05:00|32641.2|32634.2|32656.2|32649.2|32656.2|32649.2|32641.2|32634.2|26
1686082200000|2023-06-06 20:10:00|32653.7|32646.7|32648.7|32641.7|32656.2|32649.2|32646.2|32639.2|29
1686082500000|2023-06-06 20:15:00|32646.2|32639.2|32646.2|32639.2|32646.2|32639.2|32641.2|32634.2|875
1686082800000|2023-06-06 20:20:00|32651.2|32644.2|32646.2|32639.2|32651.2|32644.2|32646.2|32639.2|26
1686083100000|2023-06-06 20:25:00|32641.2|32634.2|32646.2|32639.2|32646.2|32639.2|32641.2|32634.2|7
1686083400000|2023-06-06 20:30:00|32641.2|32634.2|32641.2|32634.2|32641.2|32634.2|32641.2|32634.2|26
1686083700000|2023-06-06 20:35:00|32646.2|32639.2|32646.2|32639.2|32646.2|32639.2|32641.2|32634.2|46
1686084000000|2023-06-06 20:40:00|32648.7|32641.7|32656.2|32649.2|32656.2|32649.2|32648.7|32641.7|39
1686084300000|2023-06-06 20:45:00|32661.2|32654.2|32651.2|32644.2|32666.2|32659.2|32651.2|32644.2|87
1686084600000|2023-06-06 20:50:00|32653.7|32646.7|32653.7|32646.7|32656.2|32649.2|32648.7|32641.7|66
1686084900000|2023-06-06 20:55:00|32651.2|32644.2|32637.7|32622.7|32651.2|32644.2|32631.2|32620.2|62
1686085200000|2023-06-06 21:00:00|32640.2|32625.2|32625.2|32610.2|32650.2|32635.2|32617.7|32602.7|15
1686085500000|2023-06-06 21:05:00|32632.7|32617.7|32645.2|32630.2|32645.2|32630.2|32630.2|32615.2|5
1686085800000|2023-06-06 21:10:00|32642.7|32627.7|32645.2|32615.2|32645.2|32630.2|32635.2|32615.2|42456
1686086100000|2023-06-06 21:15:00|32644.8|32614.8|32645.4|32615.4|32645.9|32615.9|32643.7|32613.7|0
1686086400000|2023-06-06 21:20:00|32645.6|32615.6|32643.7|32613.7|32645.6|32615.6|32643.2|32613.2|0
1686086700000|2023-06-06 21:25:00|32644.4|32614.4|32650.3|32620.3|32651.4|32621.4|32644.4|32614.4|0
1686087000000|2023-06-06 21:30:00|32649.8|32619.8|32650.7|32620.7|32653.8|32623.8|32648|32618|0
1686087300000|2023-06-06 21:35:00|32650.9|32620.9|32653.3|32623.3|32653.9|32623.9|32650.7|32620.7|0
1686087600000|2023-06-06 21:40:00|32651.8|32621.8|32657|32627|32657|32627|32651.2|32621.2|0
1686087900000|2023-06-06 21:45:00|32655.1|32625.1|32654.5|32624.5|32655.1|32625.1|32653.7|32623.7|0
1686088200000|2023-06-06 21:50:00|32654.7|32624.7|32654.8|32624.8|32657.5|32627.5|32654.7|32624.7|0
1686088500000|2023-06-06 21:55:00|32655|32625|32653.6|32623.6|32655.3|32625.3|32653.6|32623.6|0
1686088800000|2023-06-06 22:00:00|32651.3|32621.3|32630.2|32615.2|32651.3|32621.3|32607.7|32592.7|29
1686089100000|2023-06-06 22:05:00|32627.7|32612.7|32610.2|32595.2|32627.7|32612.7|32607.7|32592.7|21
1686089400000|2023-06-06 22:10:00|32607.7|32592.7|32600.2|32585.2|32610.2|32595.2|32595.2|32580.2|24
1686089700000|2023-06-06 22:15:00|32597.7|32582.7|32605.2|32590.2|32610.2|32595.2|32595.2|32580.2|19
1686090000000|2023-06-06 22:20:00|32612.7|32597.7|32612.7|32597.7|32612.7|32597.7|32612.7|32597.7|5
1686090300000|2023-06-06 22:25:00|32607.7|32592.7|32590.2|32575.2|32607.7|32592.7|32590.2|32575.2|7
1686090600000|2023-06-06 22:30:00|32595.2|32580.2|32595.2|32580.2|32595.2|32580.2|32592.7|32577.7|2
1686090900000|2023-06-06 22:35:00|32602.7|32587.7|32600.2|32585.2|32612.7|32597.7|32595.2|32580.2|73
1686091200000|2023-06-06 22:40:00|32595.2|32580.2|32595.2|32580.2|32597.7|32582.7|32595.2|32580.2|11
1686091500000|2023-06-06 22:45:00|32592.7|32577.7|32592.7|32577.7|32597.7|32582.7|32585.2|32570.2|47
1686091800000|2023-06-06 22:50:00|32595.2|32580.2|32595.2|32580.2|32600.2|32585.2|32592.7|32577.7|12
1686092100000|2023-06-06 22:55:00|32597.7|32582.7|32582.7|32567.7|32600.2|32585.2|32580.2|32565.2|13
1686092400000|2023-06-06 23:00:00|32585.2|32570.2|32572.7|32557.7|32585.2|32570.2|32570.2|32555.2|43
1686092700000|2023-06-06 23:05:00|32575.2|32560.2|32585.2|32570.2|32590.2|32575.2|32572.7|32557.7|116
1686093000000|2023-06-06 23:10:00|32587.7|32572.7|32592.7|32577.7|32595.2|32580.2|32585.2|32570.2|11
1686093300000|2023-06-06 23:15:00|32590.2|32575.2|32587.7|32572.7|32595.2|32580.2|32587.7|32572.7|4
1686093600000|2023-06-06 23:20:00|32590.2|32575.2|32607.7|32592.7|32612.7|32597.7|32590.2|32575.2|46
1686093900000|2023-06-06 23:25:00|32605.2|32590.2|32612.7|32597.7|32612.7|32597.7|32600.2|32585.2|17
1686094200000|2023-06-06 23:30:00|32610.2|32595.2|32613.7|32606.7|32616.2|32609.2|32606.2|32592.7|25907
1686094500000|2023-06-06 23:35:00|32616.2|32609.2|32631.2|32624.2|32641.2|32634.2|32616.2|32609.2|128
1686094800000|2023-06-06 23:40:00|32636.2|32629.2|32618.7|32611.7|32641.2|32634.2|32598.7|32591.7|299
1686095100000|2023-06-06 23:45:00|32621.2|32614.2|32618.7|32611.7|32631.2|32624.2|32571.2|32564.2|974
1686095400000|2023-06-06 23:50:00|32621.2|32614.2|32631.2|32624.2|32633.7|32626.7|32613.7|32606.7|291
1686095700000|2023-06-06 23:55:00|32633.7|32626.7|32638.7|32631.7|32656.2|32649.2|32626.2|32619.2|1127
1686096000000|2023-06-07 00:00:00|32628.7|32621.7|32691.2|32684.2|32711.2|32704.2|32623.7|32616.7|916
1686096300000|2023-06-07 00:05:00|32688.7|32681.7|32646.2|32639.2|32718.7|32711.7|32643.7|32636.7|1862
1686096600000|2023-06-07 00:10:00|32641.2|32634.2|32626.2|32619.2|32676.2|32669.2|32621.2|32614.2|600
1686096900000|2023-06-07 00:15:00|32628.7|32621.7|32591.2|32584.2|32631.2|32624.2|32571.2|32564.2|1409
1686097200000|2023-06-07 00:20:00|32593.7|32586.7|32598.7|32591.7|32626.2|32619.2|32591.2|32584.2|763
1686097500000|2023-06-07 00:25:00|32601.2|32594.2|32536.2|32529.2|32601.2|32594.2|32528.7|32521.7|541
1686097800000|2023-06-07 00:30:00|32541.2|32534.2|32581.2|32574.2|32581.2|32574.2|32511.2|32504.2|838
1686098100000|2023-06-07 00:35:00|32576.2|32569.2|32631.2|32624.2|32641.2|32634.2|32548.7|32541.7|525
1686098400000|2023-06-07 00:40:00|32636.2|32629.2|32631.2|32624.2|32641.2|32634.2|32601.2|32594.2|344
1686098700000|2023-06-07 00:45:00|32628.7|32621.7|32593.7|32586.7|32636.2|32629.2|32588.7|32581.7|1703
1686099000000|2023-06-07 00:50:00|32591.2|32584.2|32508.7|32501.7|32593.7|32586.7|32476.2|32469.2|894
1686099300000|2023-06-07 00:55:00|32511.2|32504.2|32396.2|32389.2|32516.2|32509.2|32396.2|32389.2|1031
1686099600000|2023-06-07 01:00:00|32401.2|32394.2|32291.2|32284.2|32428.7|32421.7|32291.2|32284.2|1279
1686099900000|2023-06-07 01:05:00|32296.2|32289.2|32001.2|31994.2|32356.2|32349.2|31991.2|31984.2|2492
1686100200000|2023-06-07 01:10:00|32008.7|32001.7|32201.2|32194.2|32216.2|32209.2|31998.7|31991.7|1644
1686100500000|2023-06-07 01:15:00|32206.2|32199.2|32268.7|32261.7|32278.7|32271.7|32206.2|32199.2|747
1686100800000|2023-06-07 01:20:00|32266.2|32259.2|32106.2|32099.2|32268.7|32261.7|32096.2|32089.2|962
1686101100000|2023-06-07 01:25:00|32108.7|32101.7|32186.2|32179.2|32231.2|32224.2|32071.2|32064.2|1927
1686101400000|2023-06-07 01:30:00|32181.2|32174.2|32186.2|32179.2|32223.7|32216.7|32156.2|32149.2|854
1686101700000|2023-06-07 01:35:00|32183.7|32176.7|32158.7|32151.7|32211.2|32204.2|32141.2|32134.2|617
1686102000000|2023-06-07 01:40:00|32161.2|32154.2|32186.2|32179.2|32208.7|32201.7|32131.2|32124.2|291
1686102300000|2023-06-07 01:45:00|32183.7|32176.7|32146.2|32139.2|32196.2|32189.2|32138.7|32131.7|767
1686102600000|2023-06-07 01:50:00|32151.2|32144.2|32176.2|32169.2|32186.2|32179.2|32146.2|32139.2|639
1686102900000|2023-06-07 01:55:00|32178.7|32171.7|32131.2|32124.2|32178.7|32171.7|32121.2|32114.2|751
1686103200000|2023-06-07 02:00:00|32128.7|32121.7|32106.2|32099.2|32128.7|32121.7|32101.2|32094.2|434
1686103500000|2023-06-07 02:05:00|32108.7|32101.7|32106.2|32099.2|32123.7|32116.7|32086.2|32079.2|230
1686103800000|2023-06-07 02:10:00|32103.7|32096.7|32076.2|32069.2|32106.2|32099.2|32061.2|32054.2|282
1686104100000|2023-06-07 02:15:00|32086.2|32079.2|32048.7|32041.7|32101.2|32094.2|32046.2|32039.2|226
1686104400000|2023-06-07 02:20:00|32051.2|32044.2|32051.2|32044.2|32066.2|32059.2|32033.7|32026.7|249
1686104700000|2023-06-07 02:25:00|32048.7|32041.7|32046.2|32039.2|32056.2|32049.2|32016.2|32009.2|364
1686105000000|2023-06-07 02:30:00|32043.7|32036.7|32061.2|32054.2|32061.2|32054.2|32031.2|32024.2|1012
1686105300000|2023-06-07 02:35:00|32066.2|32059.2|32096.2|32089.2|32106.2|32099.2|32061.2|32054.2|442
1686105600000|2023-06-07 02:40:00|32093.7|32086.7|32066.2|32059.2|32101.2|32094.2|32066.2|32059.2|146
1686105900000|2023-06-07 02:45:00|32068.7|32061.7|32081.2|32074.2|32086.2|32079.2|32066.2|32059.2|207
1686106200000|2023-06-07 02:50:00|32083.7|32076.7|32073.7|32066.7|32091.2|32084.2|32066.2|32059.2|48
1686106500000|2023-06-07 02:55:00|32076.2|32069.2|32066.2|32059.2|32081.2|32074.2|32051.2|32044.2|198
1686106800000|2023-06-07 03:00:00|32068.7|32061.7|32048.7|32041.7|32081.2|32074.2|32041.2|32034.2|282
1686107100000|2023-06-07 03:05:00|32046.2|32039.2|32046.1|32039.1|32058.6|32051.6|32036.2|32029.2|225
1686107400000|2023-06-07 03:10:00|32051.1|32044.1|32076.1|32069.1|32081.1|32074.1|32043.6|32036.6|134
1686107700000|2023-06-07 03:15:00|32071.1|32064.1|32103.6|32096.6|32126.1|32119.1|32071.1|32064.1|384
1686108000000|2023-06-07 03:20:00|32106.1|32099.1|32106.1|32099.1|32113.6|32106.6|32096.1|32089.1|144
1686108300000|2023-06-07 03:25:00|32108.6|32101.6|32113.6|32106.6|32116.1|32109.1|32101.1|32094.1|71
1686108600000|2023-06-07 03:30:00|32108.6|32101.6|32126.1|32119.1|32156.1|32149.1|32101.1|32094.1|458
1686108900000|2023-06-07 03:35:00|32121.1|32114.1|32226.1|32219.1|32231.1|32224.1|32121.1|32114.1|493
1686109200000|2023-06-07 03:40:00|32223.6|32216.6|32226.1|32219.1|32243.6|32236.6|32206.1|32199.1|469
1686109500000|2023-06-07 03:45:00|32221.1|32214.1|32226.1|32219.1|32271.1|32264.1|32211.1|32204.1|520
1686109800000|2023-06-07 03:50:00|32223.6|32216.6|32273.6|32266.6|32281.1|32274.1|32223.6|32216.6|254
1686110100000|2023-06-07 03:55:00|32271.1|32264.1|32286.1|32279.1|32291.1|32284.1|32268.6|32261.6|283
1686110400000|2023-06-07 04:00:00|32281.1|32274.1|32281.1|32274.1|32296.1|32289.1|32258.6|32251.6|285
1686110700000|2023-06-07 04:05:00|32278.6|32271.6|32271.1|32264.1|32301.1|32294.1|32261.1|32254.1|329
1686111000000|2023-06-07 04:10:00|32266.1|32259.1|32226.1|32219.1|32278.6|32271.6|32221.1|32214.1|530
1686111300000|2023-06-07 04:15:00|32223.6|32216.6|32236.1|32229.1|32251.1|32244.1|32221.1|32214.1|733
1686111600000|2023-06-07 04:20:00|32241.1|32234.1|32236.1|32229.1|32263.6|32256.6|32233.6|32226.6|902
1686111900000|2023-06-07 04:25:00|32238.6|32231.6|32191.1|32184.1|32241.1|32234.1|32186.1|32179.1|315
1686112200000|2023-06-07 04:30:00|32188.6|32181.6|32181.1|32174.1|32218.6|32211.6|32171.1|32164.1|271
1686112500000|2023-06-07 04:35:00|32178.6|32171.6|32193.6|32186.6|32201.1|32194.1|32166.1|32159.1|162
1686112800000|2023-06-07 04:40:00|32196.1|32189.1|32186.1|32179.1|32201.1|32194.1|32181.1|32174.1|257
1686113100000|2023-06-07 04:45:00|32188.6|32181.6|32196.1|32189.1|32216.1|32209.1|32183.6|32176.6|144
1686113400000|2023-06-07 04:50:00|32201.1|32194.1|32141.1|32134.1|32206.1|32199.1|31963.6|31956.6|2118
1686113700000|2023-06-07 04:55:00|32143.6|32136.6|32146.1|32139.1|32183.6|32176.6|32133.6|32126.6|441
1686114000000|2023-06-07 05:00:00|32143.6|32136.6|32153.6|32146.6|32176.1|32169.1|32131.1|32124.1|230
1686114300000|2023-06-07 05:05:00|32151.1|32144.1|32108.6|32101.6|32151.1|32144.1|32081.1|32074.1|707
1686114600000|2023-06-07 05:10:00|32106.1|32099.1|32163.6|32156.6|32163.6|32156.6|32106.1|32099.1|198
1686114900000|2023-06-07 05:15:00|32166.1|32159.1|32126.1|32119.1|32196.1|32189.1|32126.1|32119.1|378
1686115200000|2023-06-07 05:20:00|32123.6|32116.6|32136.1|32129.1|32161.1|32154.1|32116.1|32109.1|308
1686115500000|2023-06-07 05:25:00|32133.6|32126.6|32096.1|32089.1|32136.1|32129.1|32091.1|32084.1|262
1686115800000|2023-06-07 05:30:00|32093.6|32086.6|32106.1|32099.1|32138.6|32131.6|32091.1|32084.1|237
1686116100000|2023-06-07 05:35:00|32108.6|32101.6|32036.1|32029.1|32111.1|32104.1|32036.1|32029.1|387
1686116400000|2023-06-07 05:40:00|32038.6|32031.6|31981.1|31974.1|32061.1|32054.1|31981.1|31974.1|456
1686116700000|2023-06-07 05:45:00|31983.6|31976.6|31993.6|31986.6|32026.1|32019.1|31981.1|31974.1|462
1686117000000|2023-06-07 05:50:00|31991.1|31984.1|31958.6|31951.6|32003.6|31996.6|31956.1|31949.1|717
1686117300000|2023-06-07 05:55:00|31961.1|31954.1|31921.1|31914.1|31971.1|31964.1|31911.1|31904.1|1382
1686117600000|2023-06-07 06:00:00|31918.6|31911.6|31901.1|31894.1|31936.1|31929.1|31891.1|31884.1|824
1686117900000|2023-06-07 06:05:00|31903.6|31896.6|31866.1|31859.1|31903.6|31896.6|31856.1|31849.1|1062
1686118200000|2023-06-07 06:10:00|31861.1|31854.1|31871.1|31864.1|31896.1|31889.1|31841.1|31834.1|282
1686118500000|2023-06-07 06:15:00|31868.6|31861.6|31891.1|31884.1|31931.1|31924.1|31868.6|31861.6|444
1686118800000|2023-06-07 06:20:00|31896.1|31889.1|31908.6|31901.6|31908.6|31901.6|31891.1|31884.1|549
1686119100000|2023-06-07 06:25:00|31911.1|31904.1|31911.1|31904.1|31921.1|31914.1|31906.1|31899.1|139
1686119400000|2023-06-07 06:30:00|31913.6|31906.6|31921.1|31914.1|31921.1|31914.1|31911.1|31904.1|70
1686119700000|2023-06-07 06:35:00|31923.6|31916.6|31906.1|31899.1|31931.1|31924.1|31906.1|31899.1|15
1686120000000|2023-06-07 06:40:00|31903.6|31896.6|31896.1|31889.1|31903.6|31896.6|31891.1|31884.1|27
1686120300000|2023-06-07 06:45:00|31898.6|31891.6|31898.6|31891.6|31901.1|31894.1|31891.1|31884.1|206
1686120600000|2023-06-07 06:50:00|31901.1|31894.1|31911.1|31904.1|31913.6|31906.6|31901.1|31894.1|56
1686120900000|2023-06-07 06:55:00|31906.1|31899.1|31893.6|31886.6|31921.1|31914.1|31891.1|31884.1|276
1686121200000|2023-06-07 07:00:00|31896.1|31889.1|31896.1|31889.1|31906.1|31899.1|31881.1|31874.1|130
1686121500000|2023-06-07 07:05:00|31898.6|31891.6|31891.1|31884.1|31908.6|31901.6|31891.1|31884.1|250
1686121800000|2023-06-07 07:10:00|31896.1|31889.1|31908.6|31901.6|31911.1|31904.1|31871.1|31864.1|156
1686122100000|2023-06-07 07:15:00|31911.1|31904.1|31896.1|31889.1|31911.1|31904.1|31886.1|31879.1|191
1686122400000|2023-06-07 07:20:00|31891.1|31884.1|31891.1|31884.1|31893.6|31886.6|31871.1|31864.1|172
1686122700000|2023-06-07 07:25:00|31888.6|31881.6|31841.1|31834.1|31888.6|31881.6|31836.1|31829.1|226
1686123000000|2023-06-07 07:30:00|31831.1|31824.1|31871.1|31864.1|31873.6|31866.6|31826.1|31819.1|348
1686123300000|2023-06-07 07:35:00|31873.6|31866.6|31883.6|31876.6|31916.1|31909.1|31873.6|31866.6|227
1686123600000|2023-06-07 07:40:00|31881.1|31874.1|31891.1|31884.1|31891.1|31884.1|31858.6|31851.6|131
1686123900000|2023-06-07 07:45:00|31893.6|31886.6|31813.6|31806.6|31903.6|31896.6|31806.1|31799.1|177
1686124200000|2023-06-07 07:50:00|31811.1|31804.1|31851.1|31844.1|31861.1|31854.1|31796.1|31789.1|52
1686124500000|2023-06-07 07:55:00|31853.6|31846.6|31811.1|31804.1|31866.1|31859.1|31806.1|31799.1|153
1686124800000|2023-06-07 08:00:00|31808.6|31801.6|31826.1|31819.1|31831.1|31824.1|31781.1|31774.1|140
1686125100000|2023-06-07 08:05:00|31828.6|31821.6|31813.6|31806.6|31828.6|31821.6|31791.1|31784.1|91
1686125400000|2023-06-07 08:10:00|31811.1|31804.1|31866.1|31859.1|31871.1|31864.1|31773.6|31766.6|123
1686125700000|2023-06-07 08:15:00|31868.6|31861.6|31886.1|31879.1|31888.6|31881.6|31848.6|31841.6|730
1686126000000|2023-06-07 08:20:00|31883.6|31876.6|31876.1|31869.1|31921.1|31914.1|31858.6|31851.6|531
1686126300000|2023-06-07 08:25:00|31873.6|31866.6|31871.1|31864.1|31876.1|31869.1|31841.1|31834.1|129
1686126600000|2023-06-07 08:30:00|31868.6|31861.6|31841.1|31834.1|31878.6|31871.6|31841.1|31834.1|95
1686126900000|2023-06-07 08:35:00|31838.6|31831.6|31856.1|31849.1|31871.1|31864.1|31826.1|31819.1|174
1686127200000|2023-06-07 08:40:00|31853.6|31846.6|31876.1|31869.1|31886.1|31879.1|31838.6|31831.6|47
1686127500000|2023-06-07 08:45:00|31873.6|31866.6|31851.1|31844.1|31881.1|31874.1|31838.6|31831.6|36
1686127800000|2023-06-07 08:50:00|31848.6|31841.6|31851.1|31844.1|31856.1|31849.1|31841.1|31834.1|45
1686128100000|2023-06-07 08:55:00|31848.6|31841.6|31851.1|31844.1|31853.6|31846.6|31846.1|31839.1|49
1686128400000|2023-06-07 09:00:00|31856.1|31849.1|31863.6|31856.6|31881.1|31874.1|31851.1|31844.1|94
1686128700000|2023-06-07 09:05:00|31861.1|31854.1|31853.6|31846.6|31861.1|31854.1|31838.6|31831.6|45
1686129000000|2023-06-07 09:10:00|31851.1|31844.1|31858.6|31851.6|31861.1|31854.1|31841.1|31834.1|28
1686129300000|2023-06-07 09:15:00|31856.1|31849.1|31833.6|31826.6|31861.1|31854.1|31831.1|31824.1|35
1686129600000|2023-06-07 09:20:00|31836.1|31829.1|31843.6|31836.6|31843.6|31836.6|31816.1|31809.1|50
1686129900000|2023-06-07 09:25:00|31841.1|31834.1|31831.1|31824.1|31843.6|31836.6|31821.1|31814.1|97
1686130200000|2023-06-07 09:30:00|31833.6|31826.6|31856.1|31849.1|31861.1|31854.1|31831.1|31824.1|600
1686130500000|2023-06-07 09:35:00|31851.1|31844.1|31861.1|31854.1|31866.1|31859.1|31848.6|31841.6|34
1686130800000|2023-06-07 09:40:00|31858.6|31851.6|31841.1|31834.1|31866.1|31859.1|31841.1|31834.1|551
1686131100000|2023-06-07 09:45:00|31843.6|31836.6|31816.1|31809.1|31846.1|31839.1|31811.1|31804.1|242
1686131400000|2023-06-07 09:50:00|31811.1|31804.1|31801.1|31794.1|31816.1|31809.1|31796.1|31789.1|110
1686131700000|2023-06-07 09:55:00|31798.6|31791.6|31781.1|31774.1|31798.6|31791.6|31778.6|31771.6|116
1686132000000|2023-06-07 10:00:00|31778.6|31771.6|31796.1|31789.1|31818.6|31811.6|31778.6|31771.6|53
1686132300000|2023-06-07 10:05:00|31798.6|31791.6|31806.1|31799.1|31816.1|31809.1|31798.6|31791.6|86
1686132600000|2023-06-07 10:10:00|31808.6|31801.6|31796.1|31789.1|31813.6|31806.6|31791.1|31784.1|49
1686132900000|2023-06-07 10:15:00|31798.6|31791.6|31833.6|31826.6|31836.1|31829.1|31798.6|31791.6|50
1686133200000|2023-06-07 10:20:00|31836.1|31829.1|31838.6|31831.6|31841.1|31834.1|31823.6|31816.6|13
1686133500000|2023-06-07 10:25:00|31836.1|31829.1|31843.6|31836.6|31856.1|31849.1|31836.1|31829.1|84
1686133800000|2023-06-07 10:30:00|31841.1|31834.1|31856.1|31849.1|31856.1|31849.1|31841.1|31834.1|8
1686134100000|2023-06-07 10:35:00|31851.1|31844.1|31871.1|31864.1|31871.1|31864.1|31851.1|31844.1|77
1686134400000|2023-06-07 10:40:00|31876.1|31869.1|31888.6|31881.6|31891.1|31884.1|31866.1|31859.1|77
1686134700000|2023-06-07 10:45:00|31891.1|31884.1|31886.1|31879.1|31901.1|31894.1|31881.1|31874.1|31
1686135000000|2023-06-07 10:50:00|31888.6|31881.6|31916.1|31909.1|31916.1|31909.1|31881.1|31874.1|25
1686135300000|2023-06-07 10:55:00|31913.6|31906.6|31891.1|31884.1|31921.1|31914.1|31888.6|31881.6|79
1686135600000|2023-06-07 11:00:00|31888.6|31881.6|31878.6|31871.6|31891.1|31884.1|31868.6|31861.6|479
1686135900000|2023-06-07 11:05:00|31876.1|31869.1|31866.1|31859.1|31881.1|31874.1|31861.1|31854.1|49
1686136200000|2023-06-07 11:10:00|31868.6|31861.6|31873.6|31866.6|31881.1|31874.1|31858.6|31851.6|133
1686136500000|2023-06-07 11:15:00|31871.1|31864.1|31866.1|31859.1|31876.1|31869.1|31866.1|31859.1|18
1686136800000|2023-06-07 11:20:00|31868.6|31861.6|31876.1|31869.1|31876.1|31869.1|31861.1|31854.1|58
1686137100000|2023-06-07 11:25:00|31873.6|31866.6|31886.1|31879.1|31896.1|31889.1|31873.6|31866.6|30
1686137400000|2023-06-07 11:30:00|31883.6|31876.6|31911.1|31904.1|31911.1|31904.1|31881.1|31874.1|28
1686137700000|2023-06-07 11:35:00|31916.1|31909.1|31926.1|31919.1|31931.1|31924.1|31913.6|31906.6|658
1686138000000|2023-06-07 11:40:00|31921.1|31914.1|31946.1|31939.1|31951.1|31944.1|31921.1|31914.1|153
1686138300000|2023-06-07 11:45:00|31948.6|31941.6|31976.1|31969.1|31976.1|31969.1|31946.1|31939.1|160
1686138600000|2023-06-07 11:50:00|31978.6|31971.6|31981.1|31974.1|32006.1|31999.1|31966.1|31959.1|479
1686138900000|2023-06-07 11:55:00|31983.6|31976.6|31991.1|31984.1|31991.1|31984.1|31976.1|31969.1|198
1686139200000|2023-06-07 12:00:00|31986.1|31979.1|31981.1|31974.1|31986.1|31979.1|31971.1|31964.1|111
1686139500000|2023-06-07 12:05:00|31978.6|31971.6|31966.1|31959.1|31981.1|31974.1|31966.1|31959.1|94
1686139800000|2023-06-07 12:10:00|31968.6|31961.6|31941.1|31934.1|31968.6|31961.6|31941.1|31934.1|93
1686140100000|2023-06-07 12:15:00|31938.6|31931.6|31988.6|31981.6|31991.1|31984.1|31936.1|31929.1|189
1686140400000|2023-06-07 12:20:00|31991.1|31984.1|31983.6|31976.6|31991.1|31984.1|31976.1|31969.1|44
1686140700000|2023-06-07 12:25:00|31986.1|31979.1|31966.1|31959.1|31986.1|31979.1|31966.1|31959.1|45
1686141000000|2023-06-07 12:30:00|31971.1|31964.1|31966.1|31959.1|31971.1|31964.1|31946.1|31939.1|77
1686141300000|2023-06-07 12:35:00|31963.6|31956.6|31956.1|31949.1|31971.1|31964.1|31956.1|31949.1|10
1686141600000|2023-06-07 12:40:00|31958.6|31951.6|31971.1|31964.1|31971.1|31964.1|31951.1|31944.1|15
1686141900000|2023-06-07 12:45:00|31968.6|31961.6|31966.1|31959.1|31981.1|31974.1|31961.1|31954.1|50
1686142200000|2023-06-07 12:50:00|31961.1|31954.1|31971.1|31964.1|31976.1|31969.1|31956.1|31949.1|398
1686142500000|2023-06-07 12:55:00|31968.6|31961.6|31963.6|31956.6|31976.1|31969.1|31956.1|31949.1|76
1686142800000|2023-06-07 13:00:00|31961.1|31954.1|31941.1|31934.1|31966.1|31959.1|31936.1|31929.1|69
1686143100000|2023-06-07 13:05:00|31938.6|31931.6|31951.1|31944.1|31951.1|31944.1|31936.1|31929.1|96
1686143400000|2023-06-07 13:10:00|31953.6|31946.6|31931.1|31924.1|31953.6|31946.6|31931.1|31924.1|45
1686143700000|2023-06-07 13:15:00|31933.6|31926.6|31921.1|31914.1|31938.6|31931.6|31911.1|31904.1|77
1686144000000|2023-06-07 13:20:00|31926.1|31919.1|31961.1|31954.1|31966.1|31959.1|31926.1|31919.1|113
1686144300000|2023-06-07 13:25:00|31956.1|31949.1|31953.6|31946.6|31963.6|31956.6|31946.1|31939.1|41
1686144600000|2023-06-07 13:30:00|31956.1|31949.1|31996.1|31989.1|32001.1|31994.1|31946.1|31939.1|219
1686144900000|2023-06-07 13:35:00|31993.6|31986.6|32031.1|32024.1|32041.1|32034.1|31938.6|31931.6|419
1686145200000|2023-06-07 13:40:00|32033.6|32026.6|32033.6|32026.6|32041.1|32034.1|32003.6|31996.6|629
1686145500000|2023-06-07 13:45:00|32036.1|32029.1|32066.1|32059.1|32068.6|32061.6|32016.1|32009.1|604
1686145800000|2023-06-07 13:50:00|32061.1|32054.1|32043.6|32036.6|32096.1|32089.1|32043.6|32036.6|4201
1686146100000|2023-06-07 13:55:00|32041.1|32034.1|32066.1|32059.1|32068.6|32061.6|32036.1|32029.1|207
1686146400000|2023-06-07 14:00:00|32053.6|32046.6|32056.1|32049.1|32096.1|32089.1|32026.1|32019.1|401
1686146700000|2023-06-07 14:05:00|32053.6|32046.6|32046.1|32039.1|32056.1|32049.1|32026.1|32019.1|185
1686147000000|2023-06-07 14:10:00|32043.6|32036.6|32036.1|32029.1|32068.6|32061.6|32033.6|32026.6|219
1686147300000|2023-06-07 14:15:00|32038.6|32031.6|32031.1|32024.1|32056.1|32049.1|32023.6|32016.6|139
1686147600000|2023-06-07 14:20:00|32033.6|32026.6|32018.6|32011.6|32051.1|32044.1|32016.1|32009.1|87
1686147900000|2023-06-07 14:25:00|32016.1|32009.1|32023.6|32016.6|32031.1|32024.1|32003.6|31996.6|208
1686148200000|2023-06-07 14:30:00|32026.1|32019.1|32011.1|32004.1|32043.6|32036.6|32006.1|31999.1|86
1686148500000|2023-06-07 14:35:00|32008.6|32001.6|31946.1|31939.1|32011.1|32004.1|31931.1|31924.1|279
1686148800000|2023-06-07 14:40:00|31943.6|31936.6|31838.6|31831.6|31946.1|31939.1|31823.6|31816.6|666
1686149100000|2023-06-07 14:45:00|31836.1|31829.1|31861.1|31854.1|31901.1|31894.1|31816.1|31809.1|293
1686149400000|2023-06-07 14:50:00|31856.1|31849.1|31856.1|31849.1|31868.6|31861.6|31831.1|31824.1|168
1686149700000|2023-06-07 14:55:00|31853.6|31846.6|31906.1|31899.1|31911.1|31904.1|31851.1|31844.1|246
1686150000000|2023-06-07 15:00:00|31903.6|31896.6|31936.1|31929.1|31961.1|31954.1|31901.1|31894.1|367
1686150300000|2023-06-07 15:05:00|31938.6|31931.6|31958.6|31951.6|31966.1|31959.1|31916.1|31909.1|184
1686150600000|2023-06-07 15:10:00|31961.1|31954.1|31946.1|31939.1|31961.1|31954.1|31926.1|31919.1|76
1686150900000|2023-06-07 15:15:00|31943.6|31936.6|31936.1|31929.1|31946.1|31939.1|31926.1|31919.1|178
1686151200000|2023-06-07 15:20:00|31933.6|31926.6|31953.6|31946.6|31953.6|31946.6|31926.1|31919.1|164
1686151500000|2023-06-07 15:25:00|31951.1|31944.1|31988.6|31981.6|31996.1|31989.1|31951.1|31944.1|240
1686151800000|2023-06-07 15:30:00|31991.1|31984.1|32011.1|32004.1|32016.1|32009.1|31983.6|31976.6|215
1686152100000|2023-06-07 15:35:00|32006.1|31999.1|32001.1|31994.1|32021.1|32014.1|32001.1|31994.1|207
1686152400000|2023-06-07 15:40:00|31998.6|31991.6|31951.1|31944.1|32006.1|31999.1|31951.1|31944.1|156
1686152700000|2023-06-07 15:45:00|31956.1|31949.1|32008.6|32001.6|32011.1|32004.1|31956.1|31949.1|282
1686153000000|2023-06-07 15:50:00|32011.1|32004.1|31966.1|31959.1|32011.1|32004.1|31958.6|31951.6|122
1686153300000|2023-06-07 15:55:00|31963.6|31956.6|31946.1|31939.1|31963.6|31956.6|31936.1|31929.1|90
1686153600000|2023-06-07 16:00:00|31941.1|31934.1|31996.1|31989.1|31996.1|31989.1|31936.1|31929.1|122
1686153900000|2023-06-07 16:05:00|31998.6|31991.6|31991.1|31984.1|32001.1|31994.1|31976.1|31969.1|103
1686154200000|2023-06-07 16:10:00|31988.6|31981.6|31956.1|31949.1|31991.1|31984.1|31956.1|31949.1|131
1686154500000|2023-06-07 16:15:00|31953.6|31946.6|31936.1|31929.1|31961.1|31954.1|31936.1|31929.1|49
1686154800000|2023-06-07 16:20:00|31933.6|31926.6|31936.1|31929.1|31941.1|31934.1|31916.1|31909.1|160
1686155100000|2023-06-07 16:25:00|31931.1|31924.1|31928.6|31921.6|31936.1|31929.1|31916.1|31909.1|82
1686155400000|2023-06-07 16:30:00|31931.1|31924.1|31961.1|31954.1|31971.1|31964.1|31931.1|31924.1|97
1686155700000|2023-06-07 16:35:00|31966.1|31959.1|31966.1|31959.1|31968.6|31961.6|31936.1|31929.1|81
1686156000000|2023-06-07 16:40:00|31971.1|31964.1|31986.1|31979.1|31991.1|31984.1|31966.1|31959.1|44
1686156300000|2023-06-07 16:45:00|31983.6|31976.6|31976.1|31969.1|31991.1|31984.1|31971.1|31964.1|60
1686156600000|2023-06-07 16:50:00|31973.6|31966.6|31941.1|31934.1|31991.1|31984.1|31936.1|31929.1|79
1686156900000|2023-06-07 16:55:00|31943.6|31936.6|31951.1|31944.1|31956.1|31949.1|31931.1|31924.1|25
1686157200000|2023-06-07 17:00:00|31948.6|31941.6|31941.1|31934.1|31951.1|31944.1|31936.1|31929.1|77
1686157500000|2023-06-07 17:05:00|31938.6|31931.6|31971.1|31964.1|31973.6|31966.6|31933.6|31926.6|78
1686157800000|2023-06-07 17:10:00|31968.6|31961.6|31928.6|31921.6|31971.1|31964.1|31926.1|31919.1|30
1686158100000|2023-06-07 17:15:00|31916.1|31909.1|31911.1|31904.1|31953.6|31946.6|31911.1|31904.1|99
1686158400000|2023-06-07 17:20:00|31913.6|31906.6|31908.6|31901.6|31926.1|31919.1|31896.1|31889.1|56
1686158700000|2023-06-07 17:25:00|31906.1|31899.1|31916.1|31909.1|31938.6|31931.6|31903.6|31896.6|49
1686159000000|2023-06-07 17:30:00|31913.6|31906.6|31881.1|31874.1|31923.6|31916.6|31876.1|31869.1|157
1686159300000|2023-06-07 17:35:00|31883.6|31876.6|31866.1|31859.1|31891.1|31884.1|31866.1|31859.1|53
1686159600000|2023-06-07 17:40:00|31871.1|31864.1|31896.1|31889.1|31896.1|31889.1|31866.1|31859.1|63
1686159900000|2023-06-07 17:45:00|31893.6|31886.6|31886.1|31879.1|31903.6|31896.6|31881.1|31874.1|57
1686160200000|2023-06-07 17:50:00|31883.6|31876.6|31891.1|31884.1|31896.1|31889.1|31881.1|31874.1|44
1686160500000|2023-06-07 17:55:00|31888.6|31881.6|31913.6|31906.6|31921.1|31914.1|31888.6|31881.6|40
1686160800000|2023-06-07 18:00:00|31916.1|31909.1|31928.6|31921.6|31938.6|31931.6|31911.1|31904.1|54
1686161100000|2023-06-07 18:05:00|31931.1|31924.1|31926.1|31919.1|31938.6|31931.6|31921.1|31914.1|17
1686161400000|2023-06-07 18:10:00|31921.1|31914.1|31923.6|31916.6|31926.1|31919.1|31896.1|31889.1|960
1686161700000|2023-06-07 18:15:00|31921.1|31914.1|31948.6|31941.6|31951.1|31944.1|31921.1|31914.1|53
1686162000000|2023-06-07 18:20:00|31951.1|31944.1|31961.1|31954.1|31966.1|31959.1|31943.6|31936.6|51
1686162300000|2023-06-07 18:25:00|31963.6|31956.6|31941.1|31934.1|31963.6|31956.6|31926.1|31919.1|21
1686162600000|2023-06-07 18:30:00|31936.1|31929.1|31916.1|31909.1|31943.6|31936.6|31916.1|31909.1|36
1686162900000|2023-06-07 18:35:00|31918.6|31911.6|31946.1|31939.1|31948.6|31941.6|31896.1|31889.1|98
1686163200000|2023-06-07 18:40:00|31941.1|31934.1|31926.1|31919.1|31946.1|31939.1|31921.1|31914.1|94
1686163500000|2023-06-07 18:45:00|31921.1|31914.1|31921.1|31914.1|31931.1|31924.1|31911.1|31904.1|22
1686163800000|2023-06-07 18:50:00|31916.1|31909.1|31931.1|31924.1|31931.1|31924.1|31911.1|31904.1|56
1686164100000|2023-06-07 18:55:00|31928.6|31921.6|31941.1|31934.1|31941.1|31934.1|31911.1|31904.1|93
1686164400000|2023-06-07 19:00:00|31936.1|31929.1|31956.1|31949.1|31966.1|31959.1|31936.1|31929.1|78
1686164700000|2023-06-07 19:05:00|31958.6|31951.6|31936.1|31929.1|31966.1|31959.1|31931.1|31924.1|44
1686165000000|2023-06-07 19:10:00|31933.6|31926.6|31921.1|31914.1|31933.6|31926.6|31911.1|31904.1|52
1686165300000|2023-06-07 19:15:00|31923.6|31916.6|31956.1|31949.1|31956.1|31949.1|31923.6|31916.6|44
1686165600000|2023-06-07 19:20:00|31961.1|31954.1|31961.1|31954.1|31968.6|31961.6|31951.1|31944.1|70
1686165900000|2023-06-07 19:25:00|31958.6|31951.6|31971.1|31964.1|31971.1|31964.1|31946.1|31939.1|32
1686166200000|2023-06-07 19:30:00|31968.6|31961.6|31956.1|31949.1|31976.1|31969.1|31956.1|31949.1|68
1686166500000|2023-06-07 19:35:00|31958.6|31951.6|31926.1|31919.1|31966.1|31959.1|31926.1|31919.1|102
1686166800000|2023-06-07 19:40:00|31928.6|31921.6|31931.1|31924.1|31936.1|31929.1|31906.1|31899.1|111
1686167100000|2023-06-07 19:45:00|31926.1|31919.1|31938.6|31931.6|31941.1|31934.1|31911.1|31904.1|190
1686167400000|2023-06-07 19:50:00|31941.1|31934.1|31918.6|31911.6|31956.1|31949.1|31916.1|31909.1|194
1686167700000|2023-06-07 19:55:00|31916.1|31909.1|31891.1|31884.1|31938.6|31931.6|31881.1|31874.1|236
1686168000000|2023-06-07 20:00:00|31896.1|31889.1|31876.1|31869.1|31911.1|31904.1|31866.1|31859.1|266
1686168300000|2023-06-07 20:05:00|31881.1|31874.1|31886.1|31879.1|31891.1|31884.1|31876.1|31869.1|38
1686168600000|2023-06-07 20:10:00|31881.1|31874.1|31861.1|31854.1|31881.1|31874.1|31861.1|31854.1|148
1686168900000|2023-06-07 20:15:00|31863.6|31856.6|31848.6|31841.6|31871.1|31864.1|31846.1|31839.1|34
1686169200000|2023-06-07 20:20:00|31846.1|31839.1|31856.1|31849.1|31861.1|31854.1|31838.6|31831.6|23
1686169500000|2023-06-07 20:25:00|31866.1|31859.1|31871.1|31864.1|31876.1|31869.1|31866.1|31859.1|22
1686169800000|2023-06-07 20:30:00|31868.6|31861.6|31861.1|31854.1|31868.6|31861.6|31861.1|31854.1|40
1686170100000|2023-06-07 20:35:00|31863.6|31856.6|31861.1|31854.1|31863.6|31856.6|31861.1|31854.1|3
1686170400000|2023-06-07 20:40:00|31866.1|31859.1|31861.1|31854.1|31866.1|31859.1|31861.1|31854.1|12
1686170700000|2023-06-07 20:45:00|31866.1|31859.1|31858.6|31851.6|31866.1|31859.1|31853.6|31846.6|41
1686171000000|2023-06-07 20:50:00|31856.1|31849.1|31861.1|31854.1|31866.1|31859.1|31836.1|31829.1|94
1686171300000|2023-06-07 20:55:00|31856.1|31849.1|31880.1|31865.1|31880.1|31869.1|31856.1|31849.1|60
1686171600000|2023-06-07 21:00:00|31857.6|31842.6|31830.1|31815.1|31857.6|31842.6|31822.6|31807.6|22
1686171900000|2023-06-07 21:05:00|31847.6|31832.6|31847.6|31832.6|31867.6|31852.6|31835.1|31820.1|5
1686172200000|2023-06-07 21:10:00|31845.1|31830.1|31843.5|31813.5|31845.1|31830.1|31827.6|31812.6|12215
1686172500000|2023-06-07 21:15:00|31843.7|31813.7|31843.1|31813.1|31844.9|31814.9|31843.1|31813.1|0
1686172800000|2023-06-07 21:20:00|31843.9|31813.9|31852.5|31822.5|31852.5|31822.5|31843.9|31813.9|0
1686173100000|2023-06-07 21:25:00|31852.6|31822.6|31852.5|31822.5|31853.1|31823.1|31851.8|31821.8|0
1686173400000|2023-06-07 21:30:00|31852.3|31822.3|31852.8|31822.8|31852.8|31822.8|31851.4|31821.4|0
1686173700000|2023-06-07 21:35:00|31853.2|31823.2|31852.8|31822.8|31853.3|31823.3|31852.8|31822.8|0
1686174000000|2023-06-07 21:40:00|31852.9|31822.9|31851.7|31821.7|31853.5|31823.5|31851.3|31821.3|0
1686174300000|2023-06-07 21:45:00|31851.5|31821.5|31845|31815|31851.5|31821.5|31843.8|31813.8|0
1686174600000|2023-06-07 21:50:00|31845.3|31815.3|31845.3|31815.3|31845.7|31815.7|31844.4|31814.4|0
1686174900000|2023-06-07 21:55:00|31845.1|31815.1|31845.1|31815.1|31845.1|31815.1|31844.3|31814.3|0
1686175200000|2023-06-07 22:00:00|31844.6|31814.6|31875.1|31860.1|31880.1|31865.1|31841.6|31811.6|7
1686175800000|2023-06-07 22:10:00|31877.6|31862.6|31887.6|31872.6|31887.6|31872.6|31877.6|31862.6|159
1686176100000|2023-06-07 22:15:00|31890.1|31875.1|31887.6|31872.6|31892.6|31877.6|31887.6|31872.6|40
1686176400000|2023-06-07 22:20:00|31885.1|31870.1|31885.1|31870.1|31885.1|31870.1|31882.6|31867.6|0
1686176700000|2023-06-07 22:25:00|31877.6|31862.6|31867.6|31852.6|31877.6|31862.6|31862.6|31847.6|1
1686177000000|2023-06-07 22:30:00|31865.1|31850.1|31862.6|31847.6|31867.6|31852.6|31862.6|31847.6|0
1686177300000|2023-06-07 22:35:00|31860.1|31845.1|31872.6|31857.6|31872.6|31857.6|31857.6|31842.6|21
1686177600000|2023-06-07 22:40:00|31870.1|31855.1|31870.1|31855.1|31870.1|31855.1|31862.6|31847.6|15
1686177900000|2023-06-07 22:45:00|31867.6|31852.6|31867.6|31852.6|31867.6|31852.6|31867.6|31852.6|0
1686178200000|2023-06-07 22:50:00|31872.6|31857.6|31875.1|31860.1|31875.1|31860.1|31865.1|31850.1|51
1686178500000|2023-06-07 22:55:00|31867.6|31852.6|31870.1|31855.1|31870.1|31855.1|31862.6|31847.6|27
1686178800000|2023-06-07 23:00:00|31867.6|31852.6|31882.6|31867.6|31882.6|31867.6|31867.6|31852.6|10
1686179100000|2023-06-07 23:05:00|31880.1|31865.1|31877.6|31862.6|31880.1|31865.1|31877.6|31862.6|2
1686179400000|2023-06-07 23:10:00|31875.1|31860.1|31877.6|31862.6|31877.6|31862.6|31872.6|31857.6|3
1686179700000|2023-06-07 23:15:00|31875.1|31860.1|31877.6|31862.6|31877.6|31862.6|31872.6|31857.6|2
1686180000000|2023-06-07 23:20:00|31870.1|31855.1|31870.1|31855.1|31870.1|31855.1|31867.6|31852.6|3
1686180300000|2023-06-07 23:25:00|31875.1|31860.1|31887.6|31872.6|31887.6|31872.6|31872.6|31857.6|62
1686180600000|2023-06-07 23:30:00|31885.1|31870.1|31891.1|31884.1|31903.6|31896.6|31876.1|31869.1|27764
1686180900000|2023-06-07 23:35:00|31888.6|31881.6|31858.6|31851.6|31891.1|31884.1|31858.6|31851.6|173
1686181200000|2023-06-07 23:40:00|31856.1|31849.1|31846.1|31839.1|31856.1|31849.1|31831.1|31824.1|157
1686181500000|2023-06-07 23:45:00|31853.6|31846.6|31836.1|31829.1|31866.1|31859.1|31823.6|31816.6|426
1686181800000|2023-06-07 23:50:00|31833.6|31826.6|31878.6|31871.6|31883.6|31876.6|31833.6|31826.6|624
1686182100000|2023-06-07 23:55:00|31876.1|31869.1|31933.6|31926.6|31938.6|31931.6|31866.1|31859.1|1232
1686182400000|2023-06-08 00:00:00|31936.1|31929.1|32011.1|32004.1|32031.1|32024.1|31901.1|31894.1|1507
1686182700000|2023-06-08 00:05:00|32008.6|32001.6|31956.1|31949.1|32008.6|32001.6|31901.1|31894.1|827
1686183000000|2023-06-08 00:10:00|31958.6|31951.6|31973.6|31966.6|31976.1|31969.1|31916.1|31909.1|550
1686183300000|2023-06-08 00:15:00|31971.1|31964.1|31963.6|31956.6|31978.6|31971.6|31926.1|31919.1|539
1686183600000|2023-06-08 00:20:00|31961.1|31954.1|31971.1|31964.1|32001.1|31994.1|31956.1|31949.1|343
1686183900000|2023-06-08 00:25:00|31968.6|31961.6|31991.1|31984.1|32011.1|32004.1|31966.1|31959.1|342
1686184200000|2023-06-08 00:30:00|31993.6|31986.6|31996.1|31989.1|32021.1|32014.1|31986.1|31979.1|410
1686184500000|2023-06-08 00:35:00|32001.1|31994.1|31931.1|31924.1|32001.1|31994.1|31926.1|31919.1|506
1686184800000|2023-06-08 00:40:00|31936.1|31929.1|31976.1|31969.1|31986.1|31979.1|31931.1|31924.1|489
1686185100000|2023-06-08 00:45:00|31971.1|31964.1|31936.1|31929.1|31986.1|31979.1|31936.1|31929.1|345
1686185400000|2023-06-08 00:50:00|31938.6|31931.6|31891.1|31884.1|31941.1|31934.1|31866.1|31859.1|911
1686185700000|2023-06-08 00:55:00|31893.6|31886.6|31931.1|31924.1|31951.1|31944.1|31893.6|31886.6|638
1686186000000|2023-06-08 01:00:00|31926.1|31919.1|31971.1|31964.1|31976.1|31969.1|31916.1|31909.1|516
1686186300000|2023-06-08 01:05:00|31961.1|31954.1|31946.1|31939.1|31976.1|31969.1|31941.1|31934.1|384
1686186600000|2023-06-08 01:10:00|31948.6|31941.6|31971.1|31964.1|31981.1|31974.1|31936.1|31929.1|381
1686186900000|2023-06-08 01:15:00|31961.1|31954.1|31986.1|31979.1|32001.1|31994.1|31956.1|31949.1|443
1686187200000|2023-06-08 01:20:00|31976.1|31969.1|32011.1|32004.1|32018.6|32011.6|31976.1|31969.1|445
1686187500000|2023-06-08 01:25:00|32013.6|32006.6|32011.1|32004.1|32041.1|32034.1|32011.1|32004.1|590
1686187800000|2023-06-08 01:30:00|32013.6|32006.6|31981.1|31974.1|32021.1|32014.1|31976.1|31969.1|464
1686188100000|2023-06-08 01:35:00|31976.1|31969.1|31941.1|31934.1|31981.1|31974.1|31921.1|31914.1|719
1686188400000|2023-06-08 01:40:00|31938.6|31931.6|31886.1|31879.1|31946.1|31939.1|31876.1|31869.1|541
1686188700000|2023-06-08 01:45:00|31883.6|31876.6|31863.4|31856.4|31911.1|31904.1|31853.4|31846.4|545
1686189000000|2023-06-08 01:50:00|31858.4|31851.4|31893.4|31886.4|31918.4|31911.4|31858.4|31851.4|706
1686189300000|2023-06-08 01:55:00|31895.9|31888.9|31938.4|31931.4|31940.9|31933.9|31890.9|31883.9|399
1686189600000|2023-06-08 02:00:00|31935.9|31928.9|31930.9|31923.9|31943.4|31936.4|31918.4|31911.4|519
1686189900000|2023-06-08 02:05:00|31928.4|31921.4|31903.4|31896.4|31933.4|31926.4|31878.4|31871.4|812
1686190200000|2023-06-08 02:10:00|31908.4|31901.4|31908.4|31901.4|31923.4|31916.4|31890.9|31883.9|258
1686190500000|2023-06-08 02:15:00|31905.9|31898.9|31880.9|31873.9|31908.4|31901.4|31868.4|31861.4|271
1686190800000|2023-06-08 02:20:00|31883.4|31876.4|31898.4|31891.4|31910.9|31903.9|31883.4|31876.4|338
1686191100000|2023-06-08 02:25:00|31900.9|31893.9|31873.4|31866.4|31903.4|31896.4|31858.4|31851.4|319
1686191400000|2023-06-08 02:30:00|31870.9|31863.9|31868.4|31861.4|31875.9|31868.9|31858.4|31851.4|188
1686191700000|2023-06-08 02:35:00|31870.9|31863.9|31858.4|31851.4|31878.4|31871.4|31853.4|31846.4|354
1686192000000|2023-06-08 02:40:00|31855.9|31848.9|31833.4|31826.4|31858.4|31851.4|31823.4|31816.4|315
1686192300000|2023-06-08 02:45:00|31838.4|31831.4|31868.4|31861.4|31868.4|31861.4|31833.4|31826.4|152
1686192600000|2023-06-08 02:50:00|31873.4|31866.4|31853.4|31846.4|31873.4|31866.4|31850.9|31843.9|139
1686192900000|2023-06-08 02:55:00|31858.4|31851.4|31853.4|31846.4|31873.4|31866.4|31853.4|31846.4|101
1686193200000|2023-06-08 03:00:00|31855.9|31848.9|31863.4|31856.4|31868.4|31861.4|31855.9|31848.9|91
1686193500000|2023-06-08 03:05:00|31865.9|31858.9|31858.4|31851.4|31868.4|31861.4|31853.4|31846.4|606
1686193800000|2023-06-08 03:10:00|31855.9|31848.9|31848.4|31841.4|31863.4|31856.4|31848.4|31841.4|691
1686194100000|2023-06-08 03:15:00|31850.9|31843.9|31883.4|31876.4|31885.9|31878.9|31850.9|31843.9|280
1686194400000|2023-06-08 03:20:00|31880.9|31873.9|31868.4|31861.4|31883.4|31876.4|31863.4|31856.4|80
1686194700000|2023-06-08 03:25:00|31873.4|31866.4|31865.9|31858.9|31878.4|31871.4|31863.4|31856.4|116
1686195000000|2023-06-08 03:30:00|31868.4|31861.4|31735.9|31728.9|31868.4|31861.4|31685.9|31678.9|2350
1686195300000|2023-06-08 03:35:00|31733.4|31726.4|31673.4|31666.4|31743.4|31736.4|31638.4|31631.4|1406
1686195600000|2023-06-08 03:40:00|31670.9|31663.9|31640.9|31633.9|31673.4|31666.4|31633.4|31626.4|1369
1686195900000|2023-06-08 03:45:00|31643.4|31636.4|31673.4|31666.4|31685.9|31678.9|31643.4|31636.4|438
1686196200000|2023-06-08 03:50:00|31675.9|31668.9|31605.9|31598.9|31708.4|31701.4|31588.4|31581.4|665
1686196500000|2023-06-08 03:55:00|31603.4|31596.4|31603.4|31596.4|31613.4|31606.4|31570.9|31563.9|527
1686196800000|2023-06-08 04:00:00|31600.9|31593.9|31610.9|31603.9|31628.4|31621.4|31570.9|31563.9|436
1686197100000|2023-06-08 04:05:00|31613.4|31606.4|31628.4|31621.4|31628.4|31621.4|31600.9|31593.9|385
1686197400000|2023-06-08 04:10:00|31625.9|31618.9|31583.4|31576.4|31625.9|31618.9|31583.4|31576.4|200
1686197700000|2023-06-08 04:15:00|31568.4|31561.4|31603.4|31596.4|31613.4|31606.4|31563.4|31556.4|408
1686198000000|2023-06-08 04:20:00|31608.4|31601.4|31590.9|31583.9|31620.9|31613.9|31580.9|31573.9|377
1686198300000|2023-06-08 04:25:00|31593.4|31586.4|31568.4|31561.4|31603.4|31596.4|31568.4|31561.4|176
1686198600000|2023-06-08 04:30:00|31565.9|31558.9|31563.4|31556.4|31588.4|31581.4|31558.4|31551.4|198
1686198900000|2023-06-08 04:35:00|31565.9|31558.9|31530.9|31523.9|31583.4|31576.4|31528.4|31521.4|240
1686199200000|2023-06-08 04:40:00|31533.4|31526.4|31503.4|31496.4|31553.4|31546.4|31500.9|31493.9|372
1686199500000|2023-06-08 04:45:00|31500.9|31493.9|31508.4|31501.4|31523.4|31516.4|31500.9|31493.9|675
1686199800000|2023-06-08 04:50:00|31510.9|31503.9|31473.4|31466.4|31513.4|31506.4|31468.4|31461.4|733
1686200100000|2023-06-08 04:55:00|31470.9|31463.9|31468.4|31461.4|31478.4|31471.4|31453.4|31446.4|719
1686200400000|2023-06-08 05:00:00|31465.9|31458.9|31443.4|31436.4|31470.9|31463.9|31433.4|31426.4|659
1686200700000|2023-06-08 05:05:00|31433.4|31426.4|31480.9|31473.9|31480.9|31473.9|31423.4|31416.4|709
1686201000000|2023-06-08 05:10:00|31478.4|31471.4|31548.4|31541.4|31553.4|31546.4|31478.4|31471.4|709
1686201300000|2023-06-08 05:15:00|31545.9|31538.9|31603.4|31596.4|31603.4|31596.4|31533.4|31526.4|890
1686201600000|2023-06-08 05:20:00|31598.4|31591.4|31593.4|31586.4|31613.4|31606.4|31583.4|31576.4|881
1686201900000|2023-06-08 05:25:00|31588.4|31581.4|31613.4|31606.4|31613.4|31606.4|31563.4|31556.4|1193
1686202200000|2023-06-08 05:30:00|31610.9|31603.9|31683.4|31676.4|31688.4|31681.4|31603.4|31596.4|892
1686202500000|2023-06-08 05:35:00|31685.9|31678.9|31658.4|31651.4|31723.4|31716.4|31653.4|31646.4|1353
1686202800000|2023-06-08 05:40:00|31655.9|31648.9|31638.4|31631.4|31678.4|31671.4|31633.4|31626.4|537
1686203100000|2023-06-08 05:45:00|31643.4|31636.4|31640.9|31633.9|31663.4|31656.4|31633.4|31626.4|410
1686203400000|2023-06-08 05:50:00|31638.4|31631.4|31648.4|31641.4|31660.9|31653.9|31633.4|31626.4|466
1686203700000|2023-06-08 05:55:00|31650.9|31643.9|31658.4|31651.4|31675.9|31668.9|31638.4|31631.4|1158
1686204000000|2023-06-08 06:00:00|31653.4|31646.4|31660.9|31653.9|31678.4|31671.4|31640.9|31633.9|1571
1686204300000|2023-06-08 06:05:00|31663.4|31656.4|31675.9|31668.9|31703.4|31696.4|31658.4|31651.4|550
1686204600000|2023-06-08 06:10:00|31673.4|31666.4|31660.9|31653.9|31698.4|31691.4|31653.4|31646.4|1651
1686204900000|2023-06-08 06:15:00|31663.4|31656.4|31705.9|31698.9|31708.4|31701.4|31663.4|31656.4|603
1686205200000|2023-06-08 06:20:00|31708.4|31701.4|31708.4|31701.4|31723.4|31716.4|31708.4|31701.4|177
1686205500000|2023-06-08 06:25:00|31705.9|31698.9|31708.4|31701.4|31713.4|31706.4|31703.4|31696.4|45
1686205800000|2023-06-08 06:30:00|31713.4|31706.4|31690.9|31683.9|31713.4|31706.4|31688.4|31681.4|75
1686206100000|2023-06-08 06:35:00|31688.4|31681.4|31685.9|31678.9|31690.9|31683.9|31678.4|31671.4|71
1686206400000|2023-06-08 06:40:00|31688.4|31681.4|31675.9|31668.9|31688.4|31681.4|31675.9|31668.9|62
1686206700000|2023-06-08 06:45:00|31673.4|31666.4|31693.4|31686.4|31693.4|31686.4|31670.9|31663.9|65
1686207000000|2023-06-08 06:50:00|31690.9|31683.9|31685.9|31678.9|31693.4|31686.4|31680.9|31673.9|59
1686207300000|2023-06-08 06:55:00|31688.4|31681.4|31675.9|31668.9|31693.4|31686.4|31668.4|31661.4|229
1686207600000|2023-06-08 07:00:00|31678.4|31671.4|31690.9|31683.9|31710.9|31703.9|31670.9|31663.9|118
1686207900000|2023-06-08 07:05:00|31688.4|31681.4|31720.9|31713.9|31725.9|31718.9|31683.4|31676.4|489
1686208200000|2023-06-08 07:10:00|31718.4|31711.4|31725.9|31718.9|31735.9|31728.9|31713.4|31706.4|117
1686208500000|2023-06-08 07:15:00|31728.4|31721.4|31705.9|31698.9|31728.4|31721.4|31698.4|31691.4|502
1686208800000|2023-06-08 07:20:00|31703.4|31696.4|31718.4|31711.4|31723.4|31716.4|31703.4|31696.4|290
1686209100000|2023-06-08 07:25:00|31713.4|31706.4|31748.4|31741.4|31755.9|31748.9|31713.4|31706.4|348
1686209400000|2023-06-08 07:30:00|31760.9|31753.9|31763.4|31756.4|31793.4|31786.4|31750.9|31743.9|809
1686209700000|2023-06-08 07:35:00|31758.4|31751.4|31743.4|31736.4|31768.4|31761.4|31743.4|31736.4|345
1686210000000|2023-06-08 07:40:00|31748.4|31741.4|31768.4|31761.4|31788.4|31781.4|31743.4|31736.4|265
1686210300000|2023-06-08 07:45:00|31773.4|31766.4|31783.4|31776.4|31788.4|31781.4|31753.4|31746.4|142
1686210600000|2023-06-08 07:50:00|31778.4|31771.4|31758.4|31751.4|31780.9|31773.9|31738.4|31731.4|142
1686210900000|2023-06-08 07:55:00|31760.9|31753.9|31718.4|31711.4|31760.9|31753.9|31718.4|31711.4|231
1686211200000|2023-06-08 08:00:00|31720.9|31713.9|31738.4|31731.4|31753.4|31746.4|31718.4|31711.4|242
1686211500000|2023-06-08 08:05:00|31735.9|31728.9|31758.4|31751.4|31768.4|31761.4|31733.4|31726.4|119
1686211800000|2023-06-08 08:10:00|31763.4|31756.4|31743.4|31736.4|31763.4|31756.4|31738.4|31731.4|245
1686212100000|2023-06-08 08:15:00|31745.9|31738.9|31763.4|31756.4|31763.4|31756.4|31745.9|31738.9|2710
1686212400000|2023-06-08 08:20:00|31758.4|31751.4|31778.4|31771.4|31788.4|31781.4|31758.4|31751.4|229
1686212700000|2023-06-08 08:25:00|31775.9|31768.9|31778.4|31771.4|31783.4|31776.4|31768.4|31761.4|63
1686213000000|2023-06-08 08:30:00|31773.4|31766.4|31793.4|31786.4|31793.4|31786.4|31768.4|31761.4|146
1686213300000|2023-06-08 08:35:00|31788.4|31781.4|31773.4|31766.4|31803.4|31796.4|31768.4|31761.4|348
1686213600000|2023-06-08 08:40:00|31778.4|31771.4|31778.4|31771.4|31783.4|31776.4|31758.4|31751.4|317
1686213900000|2023-06-08 08:45:00|31773.4|31766.4|31748.4|31741.4|31778.4|31771.4|31743.4|31736.4|191
1686214200000|2023-06-08 08:50:00|31750.9|31743.9|31753.4|31746.4|31758.4|31751.4|31745.9|31738.9|102
1686214500000|2023-06-08 08:55:00|31758.4|31751.4|31763.4|31756.4|31768.4|31761.4|31753.4|31746.4|55
1686214800000|2023-06-08 09:00:00|31760.9|31753.9|31748.4|31741.4|31763.4|31756.4|31743.4|31736.4|84
1686215100000|2023-06-08 09:05:00|31745.9|31738.9|31758.4|31751.4|31758.4|31751.4|31743.4|31736.4|98
1686215400000|2023-06-08 09:10:00|31763.4|31756.4|31773.4|31766.4|31778.4|31771.4|31763.4|31756.4|64
1686215700000|2023-06-08 09:15:00|31768.4|31761.4|31748.4|31741.4|31770.9|31763.9|31745.9|31738.9|221
1686216000000|2023-06-08 09:20:00|31745.9|31738.9|31753.4|31746.4|31763.4|31756.4|31743.4|31736.4|70
1686216300000|2023-06-08 09:25:00|31758.4|31751.4|31750.9|31743.9|31758.4|31751.4|31748.4|31741.4|180
1686216600000|2023-06-08 09:30:00|31753.4|31746.4|31743.4|31736.4|31753.4|31746.4|31738.4|31731.4|133
1686216900000|2023-06-08 09:35:00|31745.9|31738.9|31733.4|31726.4|31745.9|31738.9|31728.4|31721.4|118
1686217200000|2023-06-08 09:40:00|31738.4|31731.4|31750.9|31743.9|31753.4|31746.4|31735.9|31728.9|69
1686217500000|2023-06-08 09:45:00|31748.4|31741.4|31748.4|31741.4|31753.4|31746.4|31743.4|31736.4|50
1686217800000|2023-06-08 09:50:00|31753.4|31746.4|31763.4|31756.4|31763.4|31756.4|31738.4|31731.4|175
1686218100000|2023-06-08 09:55:00|31758.4|31751.4|31768.4|31761.4|31783.4|31776.4|31758.4|31751.4|128
1686218400000|2023-06-08 10:00:00|31763.4|31756.4|31758.4|31751.4|31768.4|31761.4|31753.4|31746.4|89
1686218700000|2023-06-08 10:05:00|31763.4|31756.4|31778.4|31771.4|31783.4|31776.4|31758.4|31751.4|103
1686219000000|2023-06-08 10:10:00|31783.4|31776.4|31778.4|31771.4|31783.4|31776.4|31773.4|31766.4|71
1686219300000|2023-06-08 10:15:00|31783.4|31776.4|31768.4|31761.4|31790.9|31783.9|31768.4|31761.4|122
1686219600000|2023-06-08 10:20:00|31773.4|31766.4|31778.4|31771.4|31788.4|31781.4|31773.4|31766.4|102
1686219900000|2023-06-08 10:25:00|31780.9|31773.9|31778.4|31771.4|31788.4|31781.4|31773.4|31766.4|78
1686220200000|2023-06-08 10:30:00|31775.9|31768.9|31773.4|31766.4|31783.4|31776.4|31768.4|31761.4|49
1686220500000|2023-06-08 10:35:00|31778.4|31771.4|31773.4|31766.4|31798.4|31791.4|31768.4|31761.4|165
1686220800000|2023-06-08 10:40:00|31778.4|31771.4|31753.4|31746.4|31778.4|31771.4|31753.4|31746.4|121
1686221100000|2023-06-08 10:45:00|31758.4|31751.4|31763.4|31756.4|31763.4|31756.4|31748.4|31741.4|305
1686221400000|2023-06-08 10:50:00|31760.9|31753.9|31748.4|31741.4|31763.4|31756.4|31733.4|31726.4|260
1686221700000|2023-06-08 10:55:00|31753.4|31746.4|31743.4|31736.4|31758.4|31751.4|31738.4|31731.4|88
1686222000000|2023-06-08 11:00:00|31738.4|31731.4|31733.4|31726.4|31748.4|31741.4|31728.4|31721.4|143
1686222300000|2023-06-08 11:05:00|31735.9|31728.9|31723.4|31716.4|31738.4|31731.4|31718.4|31711.4|73
1686222600000|2023-06-08 11:10:00|31728.4|31721.4|31738.4|31731.4|31743.4|31736.4|31728.4|31721.4|942
1686222900000|2023-06-08 11:15:00|31743.4|31736.4|31748.4|31741.4|31748.4|31741.4|31743.4|31736.4|63
1686223200000|2023-06-08 11:20:00|31745.9|31738.9|31733.4|31726.4|31748.4|31741.4|31728.4|31721.4|190
1686223500000|2023-06-08 11:25:00|31738.4|31731.4|31698.4|31691.4|31738.4|31731.4|31698.4|31691.4|459
1686223800000|2023-06-08 11:30:00|31693.4|31686.4|31683.4|31676.4|31698.4|31691.4|31673.4|31666.4|205
1686224100000|2023-06-08 11:35:00|31678.4|31671.4|31698.4|31691.4|31698.4|31691.4|31678.4|31671.4|83
1686224400000|2023-06-08 11:40:00|31703.4|31696.4|31693.4|31686.4|31703.4|31696.4|31688.4|31681.4|64
1686224700000|2023-06-08 11:45:00|31698.4|31691.4|31708.4|31701.4|31713.4|31706.4|31693.4|31686.4|67
1686225000000|2023-06-08 11:50:00|31705.9|31698.9|31723.4|31716.4|31733.4|31726.4|31703.4|31696.4|147
1686225300000|2023-06-08 11:55:00|31720.9|31713.9|31718.4|31711.4|31723.4|31716.4|31708.4|31701.4|83
1686225600000|2023-06-08 12:00:00|31720.9|31713.9|31733.4|31726.4|31745.9|31738.9|31718.4|31711.4|104
1686225900000|2023-06-08 12:05:00|31728.4|31721.4|31713.4|31706.4|31728.4|31721.4|31713.4|31706.4|121
1686226200000|2023-06-08 12:10:00|31708.4|31701.4|31698.4|31691.4|31718.4|31711.4|31698.4|31691.4|132
1686226500000|2023-06-08 12:15:00|31700.9|31693.9|31713.4|31706.4|31713.4|31706.4|31693.4|31686.4|123
1686226800000|2023-06-08 12:20:00|31710.9|31703.9|31718.4|31711.4|31718.4|31711.4|31703.4|31696.4|48
1686227100000|2023-06-08 12:25:00|31713.4|31706.4|31710.9|31703.9|31713.4|31706.4|31698.4|31691.4|79
1686227400000|2023-06-08 12:30:00|31708.4|31701.4|31708.4|31701.4|31713.4|31706.4|31678.4|31671.4|437
1686227700000|2023-06-08 12:35:00|31705.9|31698.9|31713.4|31706.4|31713.4|31706.4|31690.9|31683.9|148
1686228000000|2023-06-08 12:40:00|31708.4|31701.4|31653.4|31646.4|31708.4|31701.4|31648.4|31641.4|194
1686228300000|2023-06-08 12:45:00|31658.4|31651.4|31690.9|31683.9|31690.9|31683.9|31650.9|31643.9|530
1686228600000|2023-06-08 12:50:00|31693.4|31686.4|31670.9|31663.9|31695.9|31688.9|31665.9|31658.9|95
1686228900000|2023-06-08 12:55:00|31673.4|31666.4|31648.4|31641.4|31673.4|31666.4|31643.4|31636.4|444
1686229200000|2023-06-08 13:00:00|31650.9|31643.9|31633.4|31626.4|31653.4|31646.4|31623.4|31616.4|224
1686229500000|2023-06-08 13:05:00|31630.9|31623.9|31613.4|31606.4|31630.9|31623.9|31608.4|31601.4|102
1686229800000|2023-06-08 13:10:00|31610.9|31603.9|31628.4|31621.4|31628.4|31621.4|31605.9|31598.9|187
1686230100000|2023-06-08 13:15:00|31625.9|31618.9|31638.4|31631.4|31638.4|31631.4|31615.9|31608.9|101
1686230400000|2023-06-08 13:20:00|31635.9|31628.9|31633.4|31626.4|31643.4|31636.4|31628.4|31621.4|44
1686230700000|2023-06-08 13:25:00|31635.9|31628.9|31638.4|31631.4|31653.4|31646.4|31628.4|31621.4|103
1686231000000|2023-06-08 13:30:00|31635.9|31628.9|31593.4|31586.4|31643.4|31636.4|31590.9|31583.9|571
1686231300000|2023-06-08 13:35:00|31590.9|31583.9|31578.4|31571.4|31603.4|31596.4|31573.4|31566.4|267
1686231600000|2023-06-08 13:40:00|31575.9|31568.9|31578.4|31571.4|31603.4|31596.4|31548.4|31541.4|325
1686231900000|2023-06-08 13:45:00|31580.9|31573.9|31528.4|31521.4|31580.9|31573.9|31518.4|31511.4|565
1686232200000|2023-06-08 13:50:00|31533.4|31526.4|31503.4|31496.4|31568.4|31561.4|31498.4|31491.4|433
1686232500000|2023-06-08 13:55:00|31505.9|31498.9|31578.4|31571.4|31578.4|31571.4|31493.4|31486.4|566
1686232800000|2023-06-08 14:00:00|31580.9|31573.9|31578.4|31571.4|31585.9|31578.9|31550.9|31543.9|245
1686233100000|2023-06-08 14:05:00|31580.9|31573.9|31588.4|31581.4|31590.9|31583.9|31550.9|31543.9|256
1686233400000|2023-06-08 14:10:00|31593.4|31586.4|31593.4|31586.4|31595.9|31588.9|31568.4|31561.4|129
1686233700000|2023-06-08 14:15:00|31598.4|31591.4|31598.4|31591.4|31628.4|31621.4|31595.9|31588.9|381
1686234000000|2023-06-08 14:20:00|31600.9|31593.9|31608.4|31601.4|31623.4|31616.4|31593.4|31586.4|110
1686234300000|2023-06-08 14:25:00|31605.9|31598.9|31610.9|31603.9|31620.9|31613.9|31580.9|31573.9|526
1686234600000|2023-06-08 14:30:00|31613.4|31606.4|31598.4|31591.4|31628.4|31621.4|31588.4|31581.4|225
1686234900000|2023-06-08 14:35:00|31600.9|31593.9|31613.4|31606.4|31618.4|31611.4|31593.4|31586.4|141
1686235200000|2023-06-08 14:40:00|31615.9|31608.9|31630.9|31623.9|31638.4|31631.4|31613.4|31606.4|233
1686235500000|2023-06-08 14:45:00|31633.4|31626.4|31633.4|31626.4|31638.4|31631.4|31620.9|31613.9|112
1686235800000|2023-06-08 14:50:00|31638.4|31631.4|31648.4|31641.4|31648.4|31641.4|31633.4|31626.4|222
1686236100000|2023-06-08 14:55:00|31653.4|31646.4|31673.4|31666.4|31673.4|31666.4|31648.4|31641.4|257
1686236400000|2023-06-08 15:00:00|31675.9|31668.9|31698.4|31691.4|31703.4|31696.4|31668.4|31661.4|278
1686236700000|2023-06-08 15:05:00|31695.9|31688.9|31693.4|31686.4|31708.4|31701.4|31683.4|31676.4|253
1686237000000|2023-06-08 15:10:00|31690.9|31683.9|31658.4|31651.4|31690.9|31683.9|31650.9|31643.9|289
1686237300000|2023-06-08 15:15:00|31663.4|31656.4|31693.4|31686.4|31698.4|31691.4|31660.9|31653.9|370
1686237600000|2023-06-08 15:20:00|31695.9|31688.9|31720.9|31713.9|31725.9|31718.9|31695.9|31688.9|277
1686237900000|2023-06-08 15:25:00|31718.4|31711.4|31733.4|31726.4|31733.4|31726.4|31713.4|31706.4|181
1686238200000|2023-06-08 15:30:00|31728.4|31721.4|31733.4|31726.4|31743.4|31736.4|31718.4|31711.4|220
1686238500000|2023-06-08 15:35:00|31735.9|31728.9|31728.4|31721.4|31738.4|31731.4|31723.4|31716.4|356
1686238800000|2023-06-08 15:40:00|31733.4|31726.4|31723.4|31716.4|31738.4|31731.4|31718.4|31711.4|133
1686239100000|2023-06-08 15:45:00|31725.9|31718.9|31693.4|31686.4|31733.4|31726.4|31683.4|31676.4|321
1686239400000|2023-06-08 15:50:00|31690.9|31683.9|31708.4|31701.4|31708.4|31701.4|31683.4|31676.4|143
1686239700000|2023-06-08 15:55:00|31710.9|31703.9|31723.4|31716.4|31743.4|31736.4|31705.9|31698.9|338
1686240000000|2023-06-08 16:00:00|31718.4|31711.4|31740.9|31733.9|31743.4|31736.4|31708.4|31701.4|148
1686240300000|2023-06-08 16:05:00|31743.4|31736.4|31743.4|31736.4|31748.4|31741.4|31738.4|31731.4|52
1686240600000|2023-06-08 16:10:00|31745.9|31738.9|31758.4|31751.4|31763.4|31756.4|31743.4|31736.4|82
1686240900000|2023-06-08 16:15:00|31760.9|31753.9|31768.4|31761.4|31773.4|31766.4|31758.4|31751.4|119
1686241200000|2023-06-08 16:20:00|31770.9|31763.9|31788.4|31781.4|31790.9|31783.9|31768.4|31761.4|96
1686241500000|2023-06-08 16:25:00|31785.9|31778.9|31810.9|31803.9|31813.4|31806.4|31780.9|31773.9|139
1686241800000|2023-06-08 16:30:00|31808.4|31801.4|31775.9|31768.9|31813.4|31806.4|31773.4|31766.4|133
1686242100000|2023-06-08 16:35:00|31778.4|31771.4|31773.4|31766.4|31788.4|31781.4|31768.4|31761.4|103
1686242400000|2023-06-08 16:40:00|31770.9|31763.9|31795.9|31788.9|31795.9|31788.9|31763.4|31756.4|121
1686242700000|2023-06-08 16:45:00|31793.4|31786.4|31783.4|31776.4|31798.4|31791.4|31768.4|31761.4|118
1686243000000|2023-06-08 16:50:00|31780.9|31773.9|31808.4|31801.4|31813.4|31806.4|31778.4|31771.4|77
1686243300000|2023-06-08 16:55:00|31810.9|31803.9|31800.9|31793.9|31813.4|31806.4|31788.4|31781.4|193
1686243600000|2023-06-08 17:00:00|31803.4|31796.4|31798.4|31791.4|31813.4|31806.4|31790.9|31783.9|297
1686243900000|2023-06-08 17:05:00|31803.4|31796.4|31783.4|31776.4|31803.4|31796.4|31778.4|31771.4|84
1686244200000|2023-06-08 17:10:00|31780.9|31773.9|31768.4|31761.4|31788.4|31781.4|31763.4|31756.4|60
1686244500000|2023-06-08 17:15:00|31765.9|31758.9|31778.4|31771.4|31780.9|31773.9|31763.4|31756.4|47
1686244800000|2023-06-08 17:20:00|31775.9|31768.9|31773.4|31766.4|31788.4|31781.4|31755.9|31748.9|199
1686245100000|2023-06-08 17:25:00|31778.4|31771.4|31748.4|31741.4|31778.4|31771.4|31748.4|31741.4|41
1686245400000|2023-06-08 17:30:00|31753.4|31746.4|31758.4|31751.4|31763.4|31756.4|31743.4|31736.4|86
1686245700000|2023-06-08 17:35:00|31755.9|31748.9|31748.4|31741.4|31758.4|31751.4|31743.4|31736.4|78
1686246000000|2023-06-08 17:40:00|31750.9|31743.9|31745.9|31738.9|31758.4|31751.4|31728.4|31721.4|256
1686246300000|2023-06-08 17:45:00|31748.4|31741.4|31763.4|31756.4|31763.4|31756.4|31733.4|31726.4|119
1686246600000|2023-06-08 17:50:00|31760.9|31753.9|31783.4|31776.4|31788.4|31781.4|31760.9|31753.9|213
1686246900000|2023-06-08 17:55:00|31780.9|31773.9|31775.9|31768.9|31788.4|31781.4|31768.4|31761.4|72
1686247200000|2023-06-08 18:00:00|31778.4|31771.4|31788.4|31781.4|31788.4|31781.4|31773.4|31766.4|495
1686247500000|2023-06-08 18:05:00|31783.4|31776.4|31778.4|31771.4|31788.4|31781.4|31770.9|31763.9|53
1686247800000|2023-06-08 18:10:00|31775.9|31768.9|31788.4|31781.4|31788.4|31781.4|31773.4|31766.4|101
1686248100000|2023-06-08 18:15:00|31783.4|31776.4|31790.9|31783.9|31798.4|31791.4|31783.4|31776.4|113
1686248400000|2023-06-08 18:20:00|31788.4|31781.4|31798.4|31791.4|31800.9|31793.9|31788.4|31781.4|164
1686248700000|2023-06-08 18:25:00|31800.9|31793.9|31808.4|31801.4|31810.9|31803.9|31798.4|31791.4|97
1686249000000|2023-06-08 18:30:00|31810.9|31803.9|31820.9|31813.9|31823.4|31816.4|31808.4|31801.4|200
1686249300000|2023-06-08 18:35:00|31818.4|31811.4|31818.4|31811.4|31828.4|31821.4|31813.4|31806.4|109
1686249600000|2023-06-08 18:40:00|31823.4|31816.4|31828.4|31821.4|31828.4|31821.4|31818.4|31811.4|150
1686249900000|2023-06-08 18:45:00|31823.4|31816.4|31823.4|31816.4|31823.4|31816.4|31818.4|31811.4|119
1686250200000|2023-06-08 18:50:00|31818.4|31811.4|31828.4|31821.4|31828.4|31821.4|31818.4|31811.4|464
1686250500000|2023-06-08 18:55:00|31833.4|31826.4|31848.4|31841.4|31853.4|31846.4|31823.4|31816.4|263
1686250800000|2023-06-08 19:00:00|31853.4|31846.4|31843.4|31836.4|31853.4|31846.4|31838.4|31831.4|121
1686251100000|2023-06-08 19:05:00|31845.9|31838.9|31848.4|31841.4|31853.4|31846.4|31843.4|31836.4|139
1686251400000|2023-06-08 19:10:00|31853.4|31846.4|31843.4|31836.4|31853.4|31846.4|31838.4|31831.4|109
1686251700000|2023-06-08 19:15:00|31848.4|31841.4|31838.4|31831.4|31848.4|31841.4|31833.4|31826.4|50
1686252000000|2023-06-08 19:20:00|31840.9|31833.9|31873.4|31866.4|31873.4|31866.4|31838.4|31831.4|151
1686252300000|2023-06-08 19:25:00|31868.4|31861.4|31878.4|31871.4|31883.4|31876.4|31860.9|31853.9|165
1686252600000|2023-06-08 19:30:00|31873.4|31866.4|31858.4|31851.4|31883.4|31876.4|31848.4|31841.4|246
1686252900000|2023-06-08 19:35:00|31855.9|31848.9|31873.4|31866.4|31873.4|31866.4|31853.4|31846.4|65
1686253200000|2023-06-08 19:40:00|31878.4|31871.4|31893.4|31886.4|31898.4|31891.4|31875.9|31868.9|143
1686253500000|2023-06-08 19:45:00|31888.4|31881.4|31888.4|31881.4|31893.4|31886.4|31875.9|31868.9|141
1686253800000|2023-06-08 19:50:00|31890.9|31883.9|31893.4|31886.4|31903.4|31896.4|31888.4|31881.4|267
1686254100000|2023-06-08 19:55:00|31888.4|31881.4|31888.4|31881.4|31908.4|31901.4|31883.4|31876.4|359
1686254400000|2023-06-08 20:00:00|31885.9|31878.9|31863.4|31856.4|31888.4|31881.4|31858.4|31851.4|186
1686254700000|2023-06-08 20:05:00|31865.9|31858.9|31855.9|31848.9|31868.4|31861.4|31850.9|31843.9|73
1686255000000|2023-06-08 20:10:00|31858.4|31851.4|31863.4|31856.4|31863.4|31856.4|31853.4|31846.4|28
1686255300000|2023-06-08 20:15:00|31860.9|31853.9|31860.9|31853.9|31865.9|31858.9|31848.4|31841.4|69
1686255600000|2023-06-08 20:20:00|31858.4|31851.4|31838.4|31831.4|31863.4|31856.4|31838.4|31831.4|19
1686255900000|2023-06-08 20:25:00|31835.9|31828.9|31853.4|31846.4|31855.9|31848.9|31835.9|31828.9|44
1686256200000|2023-06-08 20:30:00|31855.9|31848.9|31853.4|31846.4|31858.4|31851.4|31853.4|31846.4|22
1686256500000|2023-06-08 20:35:00|31858.4|31851.4|31853.4|31846.4|31858.4|31851.4|31853.4|31846.4|6
1686256800000|2023-06-08 20:40:00|31855.9|31848.9|31848.4|31841.4|31858.4|31851.4|31848.4|31841.4|24
1686257100000|2023-06-08 20:45:00|31843.4|31836.4|31858.4|31851.4|31863.4|31856.4|31838.4|31831.4|163
1686257400000|2023-06-08 20:50:00|31855.9|31848.9|31883.4|31876.4|31883.4|31876.4|31853.4|31846.4|76
1686257700000|2023-06-08 20:55:00|31885.9|31878.9|31892.4|31877.4|31893.4|31886.4|31883.4|31874.9|70
1686258000000|2023-06-08 21:00:00|31894.9|31879.9|31887.4|31872.4|31894.9|31879.9|31879.9|31864.9|4
1686258300000|2023-06-08 21:05:00|31897.4|31882.4|31917.4|31902.4|31927.4|31912.4|31897.4|31882.4|8
1686258600000|2023-06-08 21:10:00|31914.9|31899.9|31921.8|31891.8|31921.8|31899.9|31912.4|31891.8|28686
1686258900000|2023-06-08 21:15:00|31922.4|31892.4|31921|31891|31922.7|31892.7|31921|31891|0
1686259200000|2023-06-08 21:20:00|31921.8|31891.8|31923.9|31893.9|31923.9|31893.9|31921.8|31891.8|0
1686259500000|2023-06-08 21:25:00|31923.8|31893.8|31922.5|31892.5|31924.2|31894.2|31922.5|31892.5|0
1686259800000|2023-06-08 21:30:00|31921.9|31891.9|31921.4|31891.4|31921.9|31891.9|31921.2|31891.2|0
1686260100000|2023-06-08 21:35:00|31921.2|31891.2|31921.7|31891.7|31922.2|31892.2|31921.2|31891.2|0
1686260400000|2023-06-08 21:40:00|31921.8|31891.8|31924.1|31894.1|31924.4|31894.4|31921.8|31891.8|0
1686260700000|2023-06-08 21:45:00|31923.7|31893.7|31935.4|31905.4|31936.9|31906.9|31920.9|31890.9|0
1686261000000|2023-06-08 21:50:00|31934.4|31904.4|31935.1|31905.1|31936|31906|31933.6|31903.6|0
1686261300000|2023-06-08 21:55:00|31935|31905|31936.5|31906.5|31936.5|31906.5|31934.9|31904.9|0
1686261600000|2023-06-08 22:00:00|31935.7|31905.7|31879.9|31864.9|31936.8|31906.8|31879.9|31864.9|8
1686261900000|2023-06-08 22:05:00|31882.4|31867.4|31879.9|31864.9|31887.4|31872.4|31877.4|31862.4|13
1686262200000|2023-06-08 22:10:00|31877.4|31862.4|31879.9|31864.9|31879.9|31864.9|31874.9|31859.9|7
1686262500000|2023-06-08 22:15:00|31882.4|31867.4|31887.4|31872.4|31887.4|31872.4|31882.4|31867.4|11
1686262800000|2023-06-08 22:20:00|||||||||1
1686263100000|2023-06-08 22:25:00|31882.4|31867.4|31882.4|31867.4|31882.4|31867.4|31882.4|31867.4|2
1686263400000|2023-06-08 22:30:00|31887.4|31872.4|31887.4|31872.4|31887.4|31872.4|31887.4|31872.4|4
1686263700000|2023-06-08 22:35:00|||||||||1
1686264000000|2023-06-08 22:40:00|31892.4|31877.4|31889.9|31874.9|31892.4|31877.4|31887.4|31872.4|16
1686264300000|2023-06-08 22:45:00|31884.9|31869.9|31884.9|31869.9|31884.9|31869.9|31884.9|31869.9|10
1686264600000|2023-06-08 22:50:00|31889.9|31874.9|31894.9|31879.9|31897.4|31882.4|31889.9|31874.9|13
1686264900000|2023-06-08 22:55:00|31897.4|31882.4|31894.9|31879.9|31897.4|31882.4|31894.9|31879.9|1
1686265200000|2023-06-08 23:00:00|31892.4|31877.4|31899.9|31884.9|31907.4|31892.4|31889.9|31874.9|51
1686265500000|2023-06-08 23:05:00|31902.4|31887.4|31909.9|31894.9|31912.4|31897.4|31897.4|31882.4|18
1686265800000|2023-06-08 23:10:00|31907.4|31892.4|31917.4|31902.4|31917.4|31902.4|31904.9|31889.9|28
1686266100000|2023-06-08 23:15:00|31914.9|31899.9|31919.9|31904.9|31919.9|31904.9|31912.4|31897.4|23
1686266400000|2023-06-08 23:20:00|31917.4|31902.4|31919.9|31904.9|31922.4|31907.4|31917.4|31902.4|14
1686266700000|2023-06-08 23:25:00|31917.4|31902.4|31924.9|31909.9|31932.4|31917.4|31912.4|31897.4|78
1686267000000|2023-06-08 23:30:00|31927.4|31912.4|31953.4|31946.4|31958.4|31951.4|31913.4|31906.4|16650
1686267300000|2023-06-08 23:35:00|31950.9|31943.9|31983.4|31976.4|31988.4|31981.4|31948.4|31941.4|391
1686267600000|2023-06-08 23:40:00|31985.9|31978.9|32013.4|32006.4|32033.4|32026.4|31978.4|31971.4|707
1686267900000|2023-06-08 23:45:00|32010.9|32003.9|31928.4|31921.4|32010.9|32003.9|31923.4|31916.4|745
1686268200000|2023-06-08 23:50:00|31930.9|31923.9|31918.4|31911.4|31940.9|31933.9|31898.4|31891.4|439
1686268500000|2023-06-08 23:55:00|31915.9|31908.9|31970.9|31963.9|31973.4|31966.4|31908.4|31901.4|299
1686268800000|2023-06-09 00:00:00|32005.9|31998.9|31963.4|31956.4|32013.4|32006.4|31928.4|31921.4|1825
1686269100000|2023-06-09 00:05:00|31968.4|31961.4|31958.4|31951.4|31973.4|31966.4|31920.9|31913.9|935
1686269400000|2023-06-09 00:10:00|31963.4|31956.4|32033.4|32026.4|32033.4|32026.4|31963.4|31956.4|754
1686269700000|2023-06-09 00:15:00|32035.9|32028.9|32118.4|32111.4|32118.4|32111.4|31983.4|31976.4|1326
1686270000000|2023-06-09 00:20:00|32113.4|32106.4|32223.4|32216.4|32223.4|32216.4|32075.9|32068.9|1284
1686270300000|2023-06-09 00:25:00|32228.4|32221.4|32178.4|32171.4|32253.4|32246.4|32140.9|32133.9|1479
1686270600000|2023-06-09 00:30:00|32180.9|32173.9|32158.4|32151.4|32183.4|32176.4|32093.4|32086.4|902
1686270900000|2023-06-09 00:35:00|32153.4|32146.4|32168.4|32161.4|32193.4|32186.4|32113.4|32106.4|621
1686271200000|2023-06-09 00:40:00|32165.9|32158.9|32143.4|32136.4|32173.4|32166.4|32128.4|32121.4|469
1686271500000|2023-06-09 00:45:00|32133.4|32126.4|32093.4|32086.4|32138.4|32131.4|32048.4|32041.4|647
1686271800000|2023-06-09 00:50:00|32095.9|32088.9|32058.4|32051.4|32098.4|32091.4|32043.4|32036.4|504
1686272100000|2023-06-09 00:55:00|32060.9|32053.9|32098.4|32091.4|32103.4|32096.4|32020.9|32013.9|583
1686272400000|2023-06-09 01:00:00|32103.4|32096.4|32143.4|32136.4|32153.4|32146.4|32103.4|32096.4|575
1686272700000|2023-06-09 01:05:00|32140.9|32133.9|32118.4|32111.4|32153.4|32146.4|32118.4|32111.4|450
1686273000000|2023-06-09 01:10:00|32120.9|32113.9|32108.4|32101.4|32148.4|32141.4|32105.9|32098.9|286
1686273300000|2023-06-09 01:15:00|32110.9|32103.9|32133.4|32126.4|32143.4|32136.4|32108.4|32101.4|284
1686273600000|2023-06-09 01:20:00|32135.9|32128.9|32158.4|32151.4|32168.4|32161.4|32133.4|32126.4|257
1686273900000|2023-06-09 01:25:00|32155.9|32148.9|32143.4|32136.4|32165.9|32158.9|32143.4|32136.4|155
1686274200000|2023-06-09 01:30:00|32145.9|32138.9|32153.4|32146.4|32155.9|32148.9|32113.4|32106.4|241
1686274500000|2023-06-09 01:35:00|32150.9|32143.9|32143.4|32136.4|32165.9|32158.9|32118.4|32111.4|242
1686274800000|2023-06-09 01:40:00|32145.9|32138.9|32173.4|32166.4|32178.4|32171.4|32143.4|32136.4|342
1686275100000|2023-06-09 01:45:00|32170.9|32163.9|32163.4|32156.4|32173.4|32166.4|32138.4|32131.4|215
1686275400000|2023-06-09 01:50:00|32160.9|32153.9|32208.4|32201.4|32213.4|32206.4|32160.9|32153.9|422
1686275700000|2023-06-09 01:55:00|32210.9|32203.9|32213.4|32206.4|32213.4|32206.4|32193.4|32186.4|232
1686276000000|2023-06-09 02:00:00|32208.4|32201.4|32208.4|32201.4|32230.9|32223.9|32198.4|32191.4|340
1686276300000|2023-06-09 02:05:00|32210.9|32203.9|32173.4|32166.4|32218.4|32211.4|32173.4|32166.4|130
1686276600000|2023-06-09 02:10:00|32175.9|32168.9|32148.4|32141.4|32185.9|32178.9|32138.4|32131.4|272
1686276900000|2023-06-09 02:15:00|32150.9|32143.9|32098.4|32091.4|32160.9|32153.9|32098.4|32091.4|338
1686277200000|2023-06-09 02:20:00|32100.9|32093.9|32095.9|32088.9|32103.4|32096.4|32040.9|32033.9|682
1686277500000|2023-06-09 02:25:00|32098.4|32091.4|32128.4|32121.4|32135.9|32128.9|32078.4|32071.4|442
1686277800000|2023-06-09 02:30:00|32130.9|32123.9|32143.4|32136.4|32143.4|32136.4|32120.9|32113.9|222
1686278100000|2023-06-09 02:35:00|32145.9|32138.9|32138.4|32131.4|32148.4|32141.4|32128.4|32121.4|156
1686278400000|2023-06-09 02:40:00|32140.9|32133.9|32113.4|32106.4|32140.9|32133.9|32098.4|32091.4|162
1686278700000|2023-06-09 02:45:00|32115.9|32108.9|32153.4|32146.4|32153.4|32146.4|32115.9|32108.9|113
1686279000000|2023-06-09 02:50:00|32148.4|32141.4|32155.9|32148.9|32158.4|32151.4|32145.9|32138.9|118
1686279300000|2023-06-09 02:55:00|32153.4|32146.4|32153.4|32146.4|32158.4|32151.4|32140.9|32133.9|129
1686279600000|2023-06-09 03:00:00|32148.4|32141.4|32133.4|32126.4|32148.4|32141.4|32118.4|32111.4|221
1686279900000|2023-06-09 03:05:00|32135.9|32128.9|32128.4|32121.4|32135.9|32128.9|32123.4|32116.4|57
1686280200000|2023-06-09 03:10:00|32125.9|32118.9|32130.9|32123.9|32135.9|32128.9|32118.4|32111.4|180
1686280500000|2023-06-09 03:15:00|32128.4|32121.4|32123.4|32116.4|32138.4|32131.4|32123.4|32116.4|93
1686280800000|2023-06-09 03:20:00|32125.9|32118.9|32153.4|32146.4|32163.4|32156.4|32123.4|32116.4|249
1686281100000|2023-06-09 03:25:00|32155.9|32148.9|32168.4|32161.4|32168.4|32161.4|32150.9|32143.9|157
1686281400000|2023-06-09 03:30:00|32173.4|32166.4|32173.4|32166.4|32193.4|32186.4|32165.9|32158.9|602
1686281700000|2023-06-09 03:35:00|32175.9|32168.9|32193.4|32186.4|32195.9|32188.9|32175.9|32168.9|140
1686282000000|2023-06-09 03:40:00|32198.4|32191.4|32218.4|32211.4|32223.4|32216.4|32193.4|32186.4|208
1686282300000|2023-06-09 03:45:00|32215.9|32208.9|32248.4|32241.4|32248.4|32241.4|32213.4|32206.4|341
1686282600000|2023-06-09 03:50:00|32243.4|32236.4|32215.9|32208.9|32243.4|32236.4|32190.9|32183.9|163
1686282900000|2023-06-09 03:55:00|32213.4|32206.4|32258.4|32251.4|32268.4|32261.4|32213.4|32206.4|278
1686283200000|2023-06-09 04:00:00|32253.4|32246.4|32258.4|32251.4|32263.4|32256.4|32220.9|32213.9|154
1686283500000|2023-06-09 04:05:00|32253.4|32246.4|32258.4|32251.4|32263.4|32256.4|32243.4|32236.4|132
1686283800000|2023-06-09 04:10:00|32263.4|32256.4|32248.4|32241.4|32278.4|32271.4|32245.9|32238.9|233
1686284100000|2023-06-09 04:15:00|32250.9|32243.9|32243.4|32236.4|32263.4|32256.4|32230.9|32223.9|165
1686284400000|2023-06-09 04:20:00|32248.4|32241.4|32228.4|32221.4|32250.9|32243.9|32223.4|32216.4|249
1686284700000|2023-06-09 04:25:00|32233.4|32226.4|32213.4|32206.4|32245.9|32238.9|32213.4|32206.4|234
1686285000000|2023-06-09 04:30:00|32215.9|32208.9|32218.4|32211.4|32233.4|32226.4|32213.4|32206.4|149
1686285300000|2023-06-09 04:35:00|32215.9|32208.9|32208.4|32201.4|32225.9|32218.9|32208.4|32201.4|142
1686285600000|2023-06-09 04:40:00|32203.4|32196.4|32183.4|32176.4|32213.4|32206.4|32183.4|32176.4|209
1686285900000|2023-06-09 04:45:00|32178.4|32171.4|32208.4|32201.4|32213.4|32206.4|32173.4|32166.4|157
1686286200000|2023-06-09 04:50:00|32213.4|32206.4|32203.4|32196.4|32218.4|32211.4|32203.4|32196.4|146
1686286500000|2023-06-09 04:55:00|32205.9|32198.9|32203.4|32196.4|32208.4|32201.4|32193.4|32186.4|94
1686286800000|2023-06-09 05:00:00|32208.4|32201.4|32198.4|32191.4|32213.4|32206.4|32195.9|32188.9|137
1686287100000|2023-06-09 05:05:00|32203.4|32196.4|32205.9|32198.9|32213.4|32206.4|32203.4|32196.4|128
1686287400000|2023-06-09 05:10:00|32208.4|32201.4|32208.4|32201.4|32213.4|32206.4|32203.4|32196.4|103
1686287700000|2023-06-09 05:15:00|32205.9|32198.9|32198.4|32191.4|32208.4|32201.4|32188.4|32181.4|170
1686288000000|2023-06-09 05:20:00|32195.9|32188.9|32218.4|32211.4|32218.4|32211.4|32193.4|32186.4|97
1686288300000|2023-06-09 05:25:00|32220.9|32213.9|32238.4|32231.4|32248.4|32241.4|32218.4|32211.4|465
1686288600000|2023-06-09 05:30:00|32235.9|32228.9|32228.4|32221.4|32238.4|32231.4|32218.4|32211.4|188
1686288900000|2023-06-09 05:35:00|32233.4|32226.4|32258.4|32251.4|32263.4|32256.4|32233.4|32226.4|363
1686289200000|2023-06-09 05:40:00|32255.9|32248.9|32265.9|32258.9|32273.4|32266.4|32253.4|32246.4|195
1686289500000|2023-06-09 05:45:00|32268.4|32261.4|32273.4|32266.4|32278.4|32271.4|32258.4|32251.4|374
1686289800000|2023-06-09 05:50:00|32275.9|32268.9|32278.4|32271.4|32293.4|32286.4|32268.4|32261.4|684
1686290100000|2023-06-09 05:55:00|32273.4|32266.4|32258.4|32251.4|32303.4|32296.4|32253.4|32246.4|2097
1686290400000|2023-06-09 06:00:00|32253.4|32246.4|32238.4|32231.4|32260.9|32253.9|32220.9|32213.9|2288
1686290700000|2023-06-09 06:05:00|32233.4|32226.4|32228.4|32221.4|32243.4|32236.4|32215.9|32208.9|1250
1686291000000|2023-06-09 06:10:00|32223.4|32216.4|32253.4|32246.4|32263.4|32256.4|32223.4|32216.4|772
1686291300000|2023-06-09 06:15:00|32250.9|32243.9|32245.9|32238.9|32255.9|32248.9|32243.4|32236.4|261
1686291600000|2023-06-09 06:20:00|32248.4|32241.4|32245.9|32238.9|32250.9|32243.9|32243.4|32236.4|104
1686291900000|2023-06-09 06:25:00|32248.4|32241.4|32250.9|32243.9|32253.4|32246.4|32243.4|32236.4|33
1686292200000|2023-06-09 06:30:00|32253.4|32246.4|32253.4|32246.4|32253.4|32246.4|32248.4|32241.4|29
1686292500000|2023-06-09 06:35:00|32250.9|32243.9|32253.4|32246.4|32253.4|32246.4|32248.4|32241.4|30
1686292800000|2023-06-09 06:40:00|32255.9|32248.9|32250.9|32243.9|32258.4|32251.4|32248.4|32241.4|49
1686293100000|2023-06-09 06:45:00|32253.4|32246.4|32245.9|32238.9|32253.4|32246.4|32245.9|32238.9|6
1686293400000|2023-06-09 06:50:00|32243.4|32236.4|32248.4|32241.4|32248.4|32241.4|32243.4|32236.4|14
1686293700000|2023-06-09 06:55:00|32250.9|32243.9|32250.9|32243.9|32253.4|32246.4|32245.9|32238.9|20
1686294000000|2023-06-09 07:00:00|32253.4|32246.4|32250.9|32243.9|32260.9|32253.9|32240.9|32233.9|278
1686294300000|2023-06-09 07:05:00|32248.4|32241.4|32245.9|32238.9|32263.4|32256.4|32245.9|32238.9|135
1686294600000|2023-06-09 07:10:00|32248.4|32241.4|32235.9|32228.9|32255.9|32248.9|32228.4|32221.4|144
1686294900000|2023-06-09 07:15:00|32233.4|32226.4|32200.9|32193.9|32233.4|32226.4|32200.9|32193.9|254
1686295200000|2023-06-09 07:20:00|32198.4|32191.4|32208.4|32201.4|32220.9|32213.9|32198.4|32191.4|164
1686295500000|2023-06-09 07:25:00|32205.9|32198.9|32193.4|32186.4|32220.9|32213.9|32173.4|32166.4|110
1686295800000|2023-06-09 07:30:00|32188.4|32181.4|32220.9|32213.9|32223.4|32216.4|32168.4|32161.4|287
1686296100000|2023-06-09 07:35:00|32218.4|32211.4|32253.4|32246.4|32258.4|32251.4|32213.4|32206.4|390
1686296400000|2023-06-09 07:40:00|32250.9|32243.9|32235.9|32228.9|32253.4|32246.4|32213.4|32206.4|262
1686296700000|2023-06-09 07:45:00|32233.4|32226.4|32263.4|32256.4|32278.4|32271.4|32223.4|32216.4|319
1686297000000|2023-06-09 07:50:00|32265.9|32258.9|32340.9|32333.9|32350.9|32343.9|32263.4|32256.4|597
1686297300000|2023-06-09 07:55:00|32343.4|32336.4|32343.4|32336.4|32348.4|32341.4|32318.4|32311.4|407
1686297600000|2023-06-09 08:00:00|32340.9|32333.9|32378.4|32371.4|32378.4|32371.4|32338.4|32331.4|473
1686297900000|2023-06-09 08:05:00|32383.4|32376.4|32365.9|32358.9|32395.9|32388.9|32348.4|32341.4|575
1686298200000|2023-06-09 08:10:00|32363.4|32356.4|32378.4|32371.4|32383.4|32376.4|32340.9|32333.9|315
1686298500000|2023-06-09 08:15:00|32373.4|32366.4|32378.4|32371.4|32398.4|32391.4|32363.4|32356.4|539
1686298800000|2023-06-09 08:20:00|32380.9|32373.9|32408.4|32401.4|32408.4|32401.4|32363.4|32356.4|491
1686299100000|2023-06-09 08:25:00|32413.4|32406.4|32428.4|32421.4|32443.4|32436.4|32408.4|32401.4|484
1686299400000|2023-06-09 08:30:00|32430.9|32423.9|32388.4|32381.4|32438.4|32431.4|32368.4|32361.4|518
1686299700000|2023-06-09 08:35:00|32390.9|32383.9|32393.4|32386.4|32408.4|32401.4|32375.9|32368.9|290
1686300000000|2023-06-09 08:40:00|32388.4|32381.4|32380.9|32373.9|32405.9|32398.9|32363.4|32356.4|354
1686300300000|2023-06-09 08:45:00|32378.4|32371.4|32433.4|32426.4|32433.4|32426.4|32378.4|32371.4|307
1686300600000|2023-06-09 08:50:00|32438.4|32431.4|32438.4|32431.4|32443.4|32436.4|32423.4|32416.4|323
1686300900000|2023-06-09 08:55:00|32443.4|32436.4|32458.4|32451.4|32463.4|32456.4|32433.4|32426.4|375
1686301200000|2023-06-09 09:00:00|32465.9|32458.9|32478.4|32471.4|32483.4|32476.4|32438.4|32431.4|365
1686301500000|2023-06-09 09:05:00|32475.9|32468.9|32478.4|32471.4|32483.4|32476.4|32458.4|32451.4|254
1686301800000|2023-06-09 09:10:00|32473.4|32466.4|32460.9|32453.9|32483.4|32476.4|32458.4|32451.4|239
1686302100000|2023-06-09 09:15:00|32463.4|32456.4|32468.4|32461.4|32483.4|32476.4|32448.4|32441.4|282
1686302400000|2023-06-09 09:20:00|32470.9|32463.9|32458.4|32451.4|32473.4|32466.4|32445.9|32438.9|207
1686302700000|2023-06-09 09:25:00|32463.4|32456.4|32460.9|32453.9|32463.4|32456.4|32438.4|32431.4|425
1686303000000|2023-06-09 09:30:00|32463.4|32456.4|32443.4|32436.4|32463.4|32456.4|32438.4|32431.4|341
1686303300000|2023-06-09 09:35:00|32438.4|32431.4|32443.4|32436.4|32453.4|32446.4|32433.4|32426.4|187
1686303600000|2023-06-09 09:40:00|32438.4|32431.4|32438.4|32431.4|32443.4|32436.4|32428.4|32421.4|177
1686303900000|2023-06-09 09:45:00|32443.4|32436.4|32438.4|32431.4|32448.4|32441.4|32418.4|32411.4|204
1686304200000|2023-06-09 09:50:00|32435.9|32428.9|32398.4|32391.4|32438.4|32431.4|32393.4|32386.4|300
1686304500000|2023-06-09 09:55:00|32400.9|32393.9|32405.9|32398.9|32410.9|32403.9|32380.9|32373.9|204
1686304800000|2023-06-09 10:00:00|32403.4|32396.4|32418.4|32411.4|32418.4|32411.4|32395.9|32388.9|210
1686305100000|2023-06-09 10:05:00|32415.9|32408.9|32410.9|32403.9|32420.9|32413.9|32408.4|32401.4|254
1686305400000|2023-06-09 10:10:00|32408.4|32401.4|32388.4|32381.4|32415.9|32408.9|32363.4|32356.4|268
1686305700000|2023-06-09 10:15:00|32393.4|32386.4|32418.4|32411.4|32418.4|32411.4|32383.4|32376.4|172
1686306000000|2023-06-09 10:20:00|32413.4|32406.4|32413.4|32406.4|32433.4|32426.4|32410.9|32403.9|205
1686306300000|2023-06-09 10:25:00|32415.9|32408.9|32423.4|32416.4|32438.4|32431.4|32410.9|32403.9|100
1686306600000|2023-06-09 10:30:00|32418.4|32411.4|32408.4|32401.4|32418.4|32411.4|32393.4|32386.4|167
1686306900000|2023-06-09 10:35:00|32410.9|32403.9|32403.4|32396.4|32413.4|32406.4|32398.4|32391.4|131
1686307200000|2023-06-09 10:40:00|32405.9|32398.9|32428.4|32421.4|32428.4|32421.4|32398.4|32391.4|128
1686307500000|2023-06-09 10:45:00|32425.9|32418.9|32463.4|32456.4|32468.4|32461.4|32415.9|32408.9|238
1686307800000|2023-06-09 10:50:00|32458.4|32451.4|32448.4|32441.4|32463.4|32456.4|32438.4|32431.4|156
1686308100000|2023-06-09 10:55:00|32443.4|32436.4|32430.9|32423.9|32448.4|32441.4|32418.4|32411.4|170
1686308400000|2023-06-09 11:00:00|32433.4|32426.4|32433.4|32426.4|32443.4|32436.4|32425.9|32418.9|145
1686308700000|2023-06-09 11:05:00|32435.9|32428.9|32443.4|32436.4|32448.4|32441.4|32425.9|32418.9|163
1686309000000|2023-06-09 11:10:00|32440.9|32433.9|32463.4|32456.4|32463.4|32456.4|32433.4|32426.4|96
1686309300000|2023-06-09 11:15:00|32465.9|32458.9|32463.4|32456.4|32478.4|32471.4|32458.4|32451.4|165
1686309600000|2023-06-09 11:20:00|32455.9|32448.9|32463.4|32456.4|32465.9|32458.9|32453.4|32446.4|116
1686309900000|2023-06-09 11:25:00|32465.9|32458.9|32463.4|32456.4|32468.4|32461.4|32453.4|32446.4|143
1686310200000|2023-06-09 11:30:00|32458.4|32451.4|32458.4|32451.4|32458.4|32451.4|32443.4|32436.4|132
1686310500000|2023-06-09 11:35:00|32453.4|32446.4|32463.4|32456.4|32463.4|32456.4|32443.4|32436.4|136
1686310800000|2023-06-09 11:40:00|32465.9|32458.9|32478.4|32471.4|32478.4|32471.4|32463.4|32456.4|283
1686311100000|2023-06-09 11:45:00|32475.9|32468.9|32493.4|32486.4|32500.9|32493.9|32468.4|32461.4|176
1686311400000|2023-06-09 11:50:00|32490.9|32483.9|32478.4|32471.4|32493.4|32486.4|32478.4|32471.4|154
1686311700000|2023-06-09 11:55:00|32473.4|32466.4|32480.9|32473.9|32483.4|32476.4|32468.4|32461.4|133
1686312000000|2023-06-09 12:00:00|32478.4|32471.4|32470.9|32463.9|32480.9|32473.9|32463.4|32456.4|230
1686312300000|2023-06-09 12:05:00|32468.4|32461.4|32495.9|32488.9|32498.4|32491.4|32468.4|32461.4|119
1686312600000|2023-06-09 12:10:00|32493.4|32486.4|32493.4|32486.4|32503.4|32496.4|32478.4|32471.4|124
1686312900000|2023-06-09 12:15:00|32490.9|32483.9|32503.4|32496.4|32503.4|32496.4|32488.4|32481.4|71
1686313200000|2023-06-09 12:20:00|32498.4|32491.4|32483.4|32476.4|32500.9|32493.9|32478.4|32471.4|108
1686313500000|2023-06-09 12:25:00|32480.9|32473.9|32478.4|32471.4|32488.4|32481.4|32473.4|32466.4|105
1686313800000|2023-06-09 12:30:00|32473.4|32466.4|32413.4|32406.4|32473.4|32466.4|32400.9|32393.9|491
1686314100000|2023-06-09 12:35:00|32415.9|32408.9|32438.4|32431.4|32455.9|32448.9|32415.9|32408.9|230
1686314400000|2023-06-09 12:40:00|32440.9|32433.9|32453.4|32446.4|32455.9|32448.9|32428.4|32421.4|138
1686314700000|2023-06-09 12:45:00|32448.4|32441.4|32465.9|32458.9|32468.4|32461.4|32438.4|32431.4|135
1686315000000|2023-06-09 12:50:00|32468.4|32461.4|32478.4|32471.4|32478.4|32471.4|32458.4|32451.4|113
1686315300000|2023-06-09 12:55:00|32475.9|32468.9|32470.9|32463.9|32478.4|32471.4|32445.9|32438.9|186
1686315600000|2023-06-09 13:00:00|32468.4|32461.4|32443.4|32436.4|32468.4|32461.4|32443.4|32436.4|108
1686315900000|2023-06-09 13:05:00|32445.9|32438.9|32453.4|32446.4|32468.4|32461.4|32440.9|32433.9|116
1686316200000|2023-06-09 13:10:00|32450.9|32443.9|32468.4|32461.4|32468.4|32461.4|32450.9|32443.9|22
1686316500000|2023-06-09 13:15:00|32470.9|32463.9|32483.4|32476.4|32488.4|32481.4|32468.4|32461.4|67
1686316800000|2023-06-09 13:20:00|32485.9|32478.9|32483.4|32476.4|32493.4|32486.4|32480.9|32473.9|49
1686317100000|2023-06-09 13:25:00|32485.9|32478.9|32488.4|32481.4|32503.4|32496.4|32485.9|32478.9|122
1686317400000|2023-06-09 13:30:00|32493.4|32486.4|32473.4|32466.4|32498.4|32491.4|32463.4|32456.4|367
1686317700000|2023-06-09 13:35:00|32478.4|32471.4|32488.4|32481.4|32488.4|32481.4|32455.9|32448.9|217
1686318000000|2023-06-09 13:40:00|32490.9|32483.9|32513.4|32506.4|32525.9|32518.9|32473.4|32466.4|344
1686318300000|2023-06-09 13:45:00|32510.9|32503.9|32525.9|32518.9|32538.4|32531.4|32508.4|32501.4|274
1686318600000|2023-06-09 13:50:00|32528.4|32521.4|32543.4|32536.4|32548.4|32541.4|32523.4|32516.4|196
1686318900000|2023-06-09 13:55:00|32545.9|32538.9|32538.4|32531.4|32548.4|32541.4|32528.4|32521.4|277
1686319200000|2023-06-09 14:00:00|32540.9|32533.9|32543.4|32536.4|32553.4|32546.4|32533.4|32526.4|136
1686319500000|2023-06-09 14:05:00|32545.9|32538.9|32528.4|32521.4|32553.4|32546.4|32513.4|32506.4|308
1686319800000|2023-06-09 14:10:00|32530.9|32523.9|32538.4|32531.4|32548.4|32541.4|32523.4|32516.4|183
1686320100000|2023-06-09 14:15:00|32540.9|32533.9|32520.9|32513.9|32548.4|32541.4|32508.4|32501.4|308
1686320400000|2023-06-09 14:20:00|32518.4|32511.4|32493.4|32486.4|32523.4|32516.4|32493.4|32486.4|271
1686320700000|2023-06-09 14:25:00|32488.4|32481.4|32493.4|32486.4|32498.4|32491.4|32473.4|32466.4|231
1686321000000|2023-06-09 14:30:00|32495.9|32488.9|32468.4|32461.4|32503.4|32496.4|32463.4|32456.4|245
1686321300000|2023-06-09 14:35:00|32473.4|32466.4|32453.4|32446.4|32478.4|32471.4|32448.4|32441.4|314
1686321600000|2023-06-09 14:40:00|32450.9|32443.9|32423.4|32416.4|32453.4|32446.4|32408.4|32401.4|358
1686321900000|2023-06-09 14:45:00|32425.9|32418.9|32428.4|32421.4|32468.4|32461.4|32418.4|32411.4|351
1686322200000|2023-06-09 14:50:00|32423.4|32416.4|32423.4|32416.4|32425.9|32418.9|32383.4|32376.4|391
1686322500000|2023-06-09 14:55:00|32420.9|32413.9|32443.4|32436.4|32458.4|32451.4|32420.9|32413.9|418
1686322800000|2023-06-09 15:00:00|32445.9|32438.9|32453.4|32446.4|32463.4|32456.4|32438.4|32431.4|202
1686323100000|2023-06-09 15:05:00|32450.9|32443.9|32460.9|32453.9|32478.4|32471.4|32438.4|32431.4|244
1686323400000|2023-06-09 15:10:00|32458.4|32451.4|32448.4|32441.4|32460.9|32453.9|32433.4|32426.4|108
1686323700000|2023-06-09 15:15:00|32450.9|32443.9|32433.4|32426.4|32455.9|32448.9|32418.4|32411.4|136
1686324000000|2023-06-09 15:20:00|32430.9|32423.9|32423.4|32416.4|32443.4|32436.4|32420.9|32413.9|293
1686324300000|2023-06-09 15:25:00|32420.9|32413.9|32368.4|32361.4|32423.4|32416.4|32368.4|32361.4|459
1686324600000|2023-06-09 15:30:00|32365.9|32358.9|32378.4|32371.4|32378.4|32371.4|32333.4|32326.4|652
1686324900000|2023-06-09 15:35:00|32383.4|32376.4|32378.4|32371.4|32408.4|32401.4|32373.4|32366.4|269
1686325200000|2023-06-09 15:40:00|32383.4|32376.4|32400.9|32393.9|32408.4|32401.4|32373.4|32366.4|145
1686325500000|2023-06-09 15:45:00|32398.4|32391.4|32373.4|32366.4|32403.4|32396.4|32363.4|32356.4|223
1686325800000|2023-06-09 15:50:00|32368.4|32361.4|32368.4|32361.4|32373.4|32366.4|32348.4|32341.4|135
1686326100000|2023-06-09 15:55:00|32370.9|32363.9|32328.4|32321.4|32373.4|32366.4|32323.4|32316.4|157
1686326400000|2023-06-09 16:00:00|32330.9|32323.9|32323.4|32316.4|32333.4|32326.4|32303.4|32296.4|404
1686326700000|2023-06-09 16:05:00|32325.9|32318.9|32333.4|32326.4|32343.4|32336.4|32318.4|32311.4|219
1686327000000|2023-06-09 16:10:00|32335.9|32328.9|32343.4|32336.4|32345.9|32338.9|32333.4|32326.4|88
1686327300000|2023-06-09 16:15:00|32348.4|32341.4|32368.4|32361.4|32368.4|32361.4|32340.9|32333.9|137
1686327600000|2023-06-09 16:20:00|32365.9|32358.9|32343.4|32336.4|32368.4|32361.4|32328.4|32321.4|186
1686327900000|2023-06-09 16:25:00|32340.9|32333.9|32328.4|32321.4|32348.4|32341.4|32303.4|32296.4|130
1686328200000|2023-06-09 16:30:00|32325.9|32318.9|32348.4|32341.4|32358.4|32351.4|32320.9|32313.9|145
1686328500000|2023-06-09 16:35:00|32350.9|32343.9|32338.4|32331.4|32353.4|32346.4|32330.9|32323.9|176
1686328800000|2023-06-09 16:40:00|32335.9|32328.9|32358.4|32351.4|32358.4|32351.4|32328.4|32321.4|66
1686329100000|2023-06-09 16:45:00|32355.9|32348.9|32388.4|32381.4|32388.4|32381.4|32353.4|32346.4|161
1686329400000|2023-06-09 16:50:00|32390.9|32383.9|32388.4|32381.4|32393.4|32386.4|32380.9|32373.9|118
1686329700000|2023-06-09 16:55:00|32393.4|32386.4|32398.4|32391.4|32398.4|32391.4|32373.4|32366.4|110
1686330000000|2023-06-09 17:00:00|32395.9|32388.9|32408.4|32401.4|32413.4|32406.4|32395.9|32388.9|114
1686330300000|2023-06-09 17:05:00|32405.9|32398.9|32413.4|32406.4|32413.4|32406.4|32393.4|32386.4|188
1686330600000|2023-06-09 17:10:00|32415.9|32408.9|32398.4|32391.4|32418.4|32411.4|32393.4|32386.4|29
1686330900000|2023-06-09 17:15:00|32400.9|32393.9|32383.4|32376.4|32403.4|32396.4|32383.4|32376.4|47
1686331200000|2023-06-09 17:20:00|32385.9|32378.9|32390.9|32383.9|32393.4|32386.4|32373.4|32366.4|125
1686331500000|2023-06-09 17:25:00|32388.4|32381.4|32408.4|32401.4|32413.4|32406.4|32388.4|32381.4|69
1686331800000|2023-06-09 17:30:00|32410.9|32403.9|32418.4|32411.4|32425.9|32418.9|32403.4|32396.4|64
1686332100000|2023-06-09 17:35:00|32420.9|32413.9|32415.9|32408.9|32420.9|32413.9|32408.4|32401.4|33
1686332400000|2023-06-09 17:40:00|32418.4|32411.4|32425.9|32418.9|32428.4|32421.4|32415.9|32408.9|57
1686332700000|2023-06-09 17:45:00|32428.4|32421.4|32420.9|32413.9|32438.4|32431.4|32418.4|32411.4|108
1686333000000|2023-06-09 17:50:00|32423.4|32416.4|32423.4|32416.4|32428.4|32421.4|32403.4|32396.4|71
1686333300000|2023-06-09 17:55:00|32425.9|32418.9|32438.4|32431.4|32438.4|32431.4|32415.9|32408.9|66
1686333600000|2023-06-09 18:00:00|32440.9|32433.9|32438.4|32431.4|32443.4|32436.4|32438.4|32431.4|145
1686333900000|2023-06-09 18:05:00|32440.9|32433.9|32443.4|32436.4|32443.4|32436.4|32433.4|32426.4|36
1686334200000|2023-06-09 18:10:00|32445.9|32438.9|32438.4|32431.4|32448.4|32441.4|32438.4|32431.4|53
1686334500000|2023-06-09 18:15:00|32440.9|32433.9|32433.4|32426.4|32443.4|32436.4|32428.4|32421.4|62
1686334800000|2023-06-09 18:20:00|32435.9|32428.9|32453.4|32446.4|32458.4|32451.4|32433.4|32426.4|81
1686335100000|2023-06-09 18:25:00|32455.9|32448.9|32423.4|32416.4|32455.9|32448.9|32420.9|32413.9|121
1686335400000|2023-06-09 18:30:00|32425.9|32418.9|32398.4|32391.4|32428.4|32421.4|32383.4|32376.4|105
1686335700000|2023-06-09 18:35:00|32400.9|32393.9|32360.9|32353.9|32400.9|32393.9|32358.4|32351.4|183
1686336000000|2023-06-09 18:40:00|32358.4|32351.4|32378.4|32371.4|32383.4|32376.4|32358.4|32351.4|97
1686336300000|2023-06-09 18:45:00|32380.9|32373.9|32380.9|32373.9|32393.4|32386.4|32373.4|32366.4|126
1686336600000|2023-06-09 18:50:00|32383.4|32376.4|32393.4|32386.4|32403.4|32396.4|32378.4|32371.4|57
1686336900000|2023-06-09 18:55:00|32395.9|32388.9|32408.4|32401.4|32415.9|32408.9|32395.9|32388.9|38
1686337200000|2023-06-09 19:00:00|32413.4|32406.4|32403.4|32396.4|32413.4|32406.4|32390.9|32383.9|103
1686337500000|2023-06-09 19:05:00|32405.9|32398.9|32378.4|32371.4|32405.9|32398.9|32368.4|32361.4|141
1686337800000|2023-06-09 19:10:00|32375.9|32368.9|32398.4|32391.4|32398.4|32391.4|32368.4|32361.4|116
1686338100000|2023-06-09 19:15:00|32395.9|32388.9|32403.4|32396.4|32405.9|32398.9|32373.4|32366.4|91
1686338400000|2023-06-09 19:20:00|32405.9|32398.9|32413.4|32406.4|32418.4|32411.4|32400.9|32393.9|58
1686338700000|2023-06-09 19:25:00|32410.9|32403.9|32420.9|32413.9|32425.9|32418.9|32403.4|32396.4|90
1686339000000|2023-06-09 19:30:00|32418.4|32411.4|32423.4|32416.4|32433.4|32426.4|32410.9|32403.9|79
1686339300000|2023-06-09 19:35:00|32425.9|32418.9|32413.4|32406.4|32433.4|32426.4|32403.4|32396.4|187
1686339600000|2023-06-09 19:40:00|32415.9|32408.9|32413.4|32406.4|32428.4|32421.4|32405.9|32398.9|131
1686339900000|2023-06-09 19:45:00|32415.9|32408.9|32415.9|32408.9|32433.4|32426.4|32413.4|32406.4|91
1686340200000|2023-06-09 19:50:00|32408.4|32401.4|32393.4|32386.4|32423.4|32416.4|32388.4|32381.4|564
1686340500000|2023-06-09 19:55:00|32388.4|32381.4|32393.4|32386.4|32393.4|32386.4|32358.4|32351.4|655
1686340800000|2023-06-09 20:00:00|32390.9|32383.9|32398.4|32391.4|32403.4|32396.4|32383.4|32376.4|185
1686341100000|2023-06-09 20:05:00|32395.9|32388.9|32395.9|32388.9|32403.4|32396.4|32393.4|32386.4|29
1686341400000|2023-06-09 20:10:00|32393.4|32386.4|32403.4|32396.4|32408.4|32401.4|32393.4|32386.4|19
1686341700000|2023-06-09 20:15:00|32405.9|32398.9|32383.4|32376.4|32405.9|32398.9|32383.4|32376.4|47
1686342000000|2023-06-09 20:20:00|32380.9|32373.9|32408.4|32401.4|32418.4|32411.4|32378.4|32371.4|123
1686342300000|2023-06-09 20:25:00|32410.9|32403.9|32403.4|32396.4|32410.9|32403.9|32398.4|32391.4|5
1686342600000|2023-06-09 20:30:00|32400.9|32393.9|32393.4|32386.4|32400.9|32393.9|32390.9|32383.9|11
1686342900000|2023-06-09 20:35:00|32390.9|32383.9|32380.9|32373.9|32390.9|32383.9|32380.9|32373.9|8
1686343200000|2023-06-09 20:40:00|32378.4|32371.4|32365.9|32358.9|32383.4|32376.4|32365.9|32358.9|49
1686343500000|2023-06-09 20:45:00|32363.4|32356.4|32360.9|32353.9|32373.4|32366.4|32358.4|32351.4|26
1686343800000|2023-06-09 20:50:00|32358.4|32351.4|32368.4|32361.4|32370.9|32363.9|32355.9|32348.9|16
1686344100000|2023-06-09 20:55:00|32365.9|32358.9|32324.9|32309.9|32365.9|32358.9|32315.9|32302.4|90
1686520800000|2023-06-11 22:00:00|32354.9|32339.9|32364.9|32349.9|32382.4|32367.4|32354.9|32339.9|132
1686521100000|2023-06-11 22:05:00|32362.4|32347.4|32352.4|32337.4|32362.4|32347.4|32352.4|32337.4|0
1686521400000|2023-06-11 22:10:00|32354.9|32339.9|32379.9|32364.9|32382.4|32367.4|32354.9|32339.9|24
1686521700000|2023-06-11 22:15:00|32382.4|32367.4|32379.9|32364.9|32382.4|32367.4|32379.9|32364.9|10
1686522000000|2023-06-11 22:20:00|32397.4|32382.4|32399.9|32384.9|32402.4|32387.4|32397.4|32382.4|12
1686522300000|2023-06-11 22:25:00|32402.4|32387.4|32419.9|32404.9|32422.4|32407.4|32399.9|32384.9|16
1686522600000|2023-06-11 22:30:00|32417.4|32402.4|32429.9|32414.9|32437.4|32422.4|32417.4|32402.4|53
1686522900000|2023-06-11 22:35:00|32427.4|32412.4|32414.9|32399.9|32434.9|32419.9|32412.4|32397.4|14
1686523200000|2023-06-11 22:40:00|32412.4|32397.4|32424.9|32409.9|32427.4|32412.4|32409.9|32394.9|12
1686523500000|2023-06-11 22:45:00|32427.4|32412.4|32429.9|32414.9|32437.4|32422.4|32424.9|32409.9|22
1686523800000|2023-06-11 22:50:00|32432.4|32417.4|32429.9|32414.9|32437.4|32422.4|32427.4|32412.4|16
1686524100000|2023-06-11 22:55:00|32432.4|32417.4|32432.4|32417.4|32437.4|32422.4|32429.9|32414.9|12
1686524400000|2023-06-11 23:00:00|32437.4|32422.4|32447.4|32432.4|32447.4|32432.4|32437.4|32422.4|13
1686524700000|2023-06-11 23:05:00|32452.4|32437.4|32457.4|32442.4|32462.4|32447.4|32452.4|32437.4|45
1686525000000|2023-06-11 23:10:00|32462.4|32447.4|32457.4|32442.4|32464.9|32449.9|32457.4|32442.4|24
1686525300000|2023-06-11 23:15:00|32462.4|32447.4|32454.9|32439.9|32462.4|32447.4|32454.9|32439.9|29
1686525600000|2023-06-11 23:20:00|32452.4|32437.4|32452.4|32437.4|32452.4|32437.4|32434.9|32419.9|26
1686525900000|2023-06-11 23:25:00|32449.9|32434.9|32454.9|32439.9|32462.4|32447.4|32449.9|32434.9|13
1686526200000|2023-06-11 23:30:00|32457.4|32442.4|32438.4|32431.4|32457.4|32442.4|32425.9|32418.9|24160
1686526500000|2023-06-11 23:35:00|32435.9|32428.9|32433.4|32426.4|32438.4|32431.4|32433.4|32426.4|113
1686526800000|2023-06-11 23:40:00|32435.9|32428.9|32433.4|32426.4|32440.9|32433.9|32428.4|32421.4|152
1686527100000|2023-06-11 23:45:00|32428.4|32421.4|32403.4|32396.4|32438.4|32431.4|32390.9|32383.9|525
1686527400000|2023-06-11 23:50:00|32400.9|32393.9|32405.9|32398.9|32423.4|32416.4|32393.4|32386.4|172
1686527700000|2023-06-11 23:55:00|32408.4|32401.4|32443.4|32436.4|32448.4|32441.4|32403.4|32396.4|298
1686528000000|2023-06-12 00:00:00|32440.9|32433.9|32408.4|32401.4|32445.9|32438.9|32363.4|32356.4|911
1686528300000|2023-06-12 00:05:00|32403.4|32396.4|32403.4|32396.4|32438.4|32431.4|32378.4|32371.4|645
1686528600000|2023-06-12 00:10:00|32405.9|32398.9|32413.4|32406.4|32423.4|32416.4|32378.4|32371.4|516
1686528900000|2023-06-12 00:15:00|32415.9|32408.9|32403.4|32396.4|32453.4|32446.4|32398.4|32391.4|608
1686529200000|2023-06-12 00:20:00|32400.9|32393.9|32428.4|32421.4|32428.4|32421.4|32395.9|32388.9|299
1686529500000|2023-06-12 00:25:00|32433.4|32426.4|32488.4|32481.4|32490.9|32483.9|32423.4|32416.4|419
1686529800000|2023-06-12 00:30:00|32493.4|32486.4|32453.4|32446.4|32498.4|32491.4|32450.9|32443.9|414
1686530100000|2023-06-12 00:35:00|32458.4|32451.4|32433.4|32426.4|32463.4|32456.4|32423.4|32416.4|344
1686530400000|2023-06-12 00:40:00|32430.9|32423.9|32453.4|32446.4|32475.9|32468.9|32415.9|32408.9|395
1686530700000|2023-06-12 00:45:00|32448.4|32441.4|32393.4|32386.4|32458.4|32451.4|32393.4|32386.4|555
1686531000000|2023-06-12 00:50:00|32395.9|32388.9|32418.4|32411.4|32425.9|32418.9|32385.9|32378.9|379
1686531300000|2023-06-12 00:55:00|32420.9|32413.9|32473.4|32466.4|32473.4|32466.4|32418.4|32411.4|343
1686531600000|2023-06-12 01:00:00|32468.4|32461.4|32478.4|32471.4|32488.4|32481.4|32438.4|32431.4|325
1686531900000|2023-06-12 01:05:00|32473.4|32466.4|32483.4|32476.4|32498.4|32491.4|32473.4|32466.4|242
1686532200000|2023-06-12 01:10:00|32488.4|32481.4|32478.4|32471.4|32518.4|32511.4|32478.4|32471.4|235
1686532500000|2023-06-12 01:15:00|32475.9|32468.9|32478.4|32471.4|32490.9|32483.9|32473.4|32466.4|206
1686532800000|2023-06-12 01:20:00|32475.9|32468.9|32498.4|32491.4|32498.4|32491.4|32470.9|32463.9|202
1686533100000|2023-06-12 01:25:00|32500.9|32493.9|32493.4|32486.4|32513.4|32506.4|32480.9|32473.9|273
1686533400000|2023-06-12 01:30:00|32498.4|32491.4|32488.4|32481.4|32503.4|32496.4|32480.9|32473.9|102
1686533700000|2023-06-12 01:35:00|32493.4|32486.4|32508.4|32501.4|32510.9|32503.9|32490.9|32483.9|238
1686534000000|2023-06-12 01:40:00|32505.9|32498.9|32503.4|32496.4|32528.4|32521.4|32498.4|32491.4|183
1686534300000|2023-06-12 01:45:00|32513.4|32506.4|32493.4|32486.4|32523.4|32516.4|32488.4|32481.4|107
1686534600000|2023-06-12 01:50:00|32490.9|32483.9|32508.4|32501.4|32508.4|32501.4|32488.4|32481.4|87
1686534900000|2023-06-12 01:55:00|32510.9|32503.9|32498.4|32491.4|32513.4|32506.4|32493.4|32486.4|103
1686535200000|2023-06-12 02:00:00|32495.9|32488.9|32488.4|32481.4|32503.4|32496.4|32473.4|32466.4|108
1686535500000|2023-06-12 02:05:00|32485.9|32478.9|32493.4|32486.4|32493.4|32486.4|32475.9|32468.9|112
1686535800000|2023-06-12 02:10:00|32490.9|32483.9|32498.4|32491.4|32503.4|32496.4|32488.4|32481.4|139
1686536100000|2023-06-12 02:15:00|32503.4|32496.4|32493.4|32486.4|32505.9|32498.9|32493.4|32486.4|76
1686536400000|2023-06-12 02:20:00|32495.9|32488.9|32493.4|32486.4|32498.4|32491.4|32483.4|32476.4|187
1686536700000|2023-06-12 02:25:00|32488.4|32481.4|32488.4|32481.4|32488.4|32481.4|32480.9|32473.9|82
1686537000000|2023-06-12 02:30:00|32493.4|32486.4|32498.4|32491.4|32500.9|32493.9|32493.4|32486.4|67
1686537300000|2023-06-12 02:35:00|32495.9|32488.9|32508.4|32501.4|32508.4|32501.4|32478.4|32471.4|175
1686537600000|2023-06-12 02:40:00|32510.9|32503.9|32518.4|32511.4|32523.4|32516.4|32505.9|32498.9|101
1686537900000|2023-06-12 02:45:00|32515.9|32508.9|32528.4|32521.4|32528.4|32521.4|32513.4|32506.4|194
1686538200000|2023-06-12 02:50:00|32525.9|32518.9|32538.4|32531.4|32548.4|32541.4|32523.4|32516.4|210
1686538500000|2023-06-12 02:55:00|32535.9|32528.9|32498.4|32491.4|32535.9|32528.9|32493.4|32486.4|254
1686538800000|2023-06-12 03:00:00|32493.4|32486.4|32488.4|32481.4|32498.4|32491.4|32450.9|32443.9|328
1686539100000|2023-06-12 03:05:00|32485.9|32478.9|32483.4|32476.4|32488.4|32481.4|32478.4|32471.4|71
1686539400000|2023-06-12 03:10:00|32480.9|32473.9|32473.4|32466.4|32483.4|32476.4|32473.4|32466.4|30
1686539700000|2023-06-12 03:15:00|||||||||15
1686540000000|2023-06-12 03:20:00|32470.9|32463.9|32483.4|32476.4|32488.4|32481.4|32468.4|32461.4|66
1686540300000|2023-06-12 03:25:00|32485.9|32478.9|32503.4|32496.4|32503.4|32496.4|32485.9|32478.9|99
1686540600000|2023-06-12 03:30:00|32498.4|32491.4|32463.4|32456.4|32508.4|32501.4|32458.4|32451.4|299
1686540900000|2023-06-12 03:35:00|32468.4|32461.4|32448.4|32441.4|32473.4|32466.4|32448.4|32441.4|198
1686541200000|2023-06-12 03:40:00|32450.9|32443.9|32348.4|32341.4|32453.4|32446.4|32273.4|32266.4|1181
1686541500000|2023-06-12 03:45:00|32353.4|32346.4|32383.4|32376.4|32408.4|32401.4|32353.4|32346.4|419
1686541800000|2023-06-12 03:50:00|32380.9|32373.9|32388.4|32381.4|32403.4|32396.4|32363.4|32356.4|269
1686542100000|2023-06-12 03:55:00|32383.4|32376.4|32403.4|32396.4|32408.4|32401.4|32383.4|32376.4|250
1686542400000|2023-06-12 04:00:00|32405.9|32398.9|32323.4|32316.4|32405.9|32398.9|32318.4|32311.4|307
1686542700000|2023-06-12 04:05:00|32325.9|32318.9|32343.4|32336.4|32373.4|32366.4|32325.9|32318.9|178
1686543000000|2023-06-12 04:10:00|32340.9|32333.9|32363.4|32356.4|32375.9|32368.9|32333.4|32326.4|120
1686543300000|2023-06-12 04:15:00|32368.4|32361.4|32338.4|32331.4|32373.4|32366.4|32335.9|32328.9|108
1686543600000|2023-06-12 04:20:00|32335.9|32328.9|32353.4|32346.4|32353.4|32346.4|32328.4|32321.4|107
1686543900000|2023-06-12 04:25:00|32350.9|32343.9|32360.9|32353.9|32363.4|32356.4|32340.9|32333.9|90
1686544200000|2023-06-12 04:30:00|32363.4|32356.4|32373.4|32366.4|32383.4|32376.4|32358.4|32351.4|150
1686544500000|2023-06-12 04:35:00|32378.4|32371.4|32373.4|32366.4|32378.4|32371.4|32358.4|32351.4|85
1686544800000|2023-06-12 04:40:00|32370.9|32363.9|32373.4|32366.4|32378.4|32371.4|32363.4|32356.4|61
1686545100000|2023-06-12 04:45:00|32370.9|32363.9|32395.9|32388.9|32398.4|32391.4|32368.4|32361.4|103
1686545400000|2023-06-12 04:50:00|32398.4|32391.4|32393.4|32386.4|32398.4|32391.4|32378.4|32371.4|117
1686545700000|2023-06-12 04:55:00|32390.9|32383.9|32393.4|32386.4|32403.4|32396.4|32388.4|32381.4|75
1686546000000|2023-06-12 05:00:00|32390.9|32383.9|32413.4|32406.4|32423.4|32416.4|32388.4|32381.4|284
1686546300000|2023-06-12 05:05:00|32415.9|32408.9|32393.4|32386.4|32423.4|32416.4|32373.4|32366.4|198
1686546600000|2023-06-12 05:10:00|32390.9|32383.9|32393.4|32386.4|32403.4|32396.4|32388.4|32381.4|110
1686546900000|2023-06-12 05:15:00|32395.9|32388.9|32413.4|32406.4|32418.4|32411.4|32383.4|32376.4|113
1686547200000|2023-06-12 05:20:00|32418.4|32411.4|32448.4|32441.4|32448.4|32441.4|32413.4|32406.4|126
1686547500000|2023-06-12 05:25:00|32445.9|32438.9|32455.9|32448.9|32468.4|32461.4|32438.4|32431.4|298
1686547800000|2023-06-12 05:30:00|32458.4|32451.4|32438.4|32431.4|32463.4|32456.4|32433.4|32426.4|251
1686548100000|2023-06-12 05:35:00|32435.9|32428.9|32438.4|32431.4|32448.4|32441.4|32433.4|32426.4|117
1686548400000|2023-06-12 05:40:00|32435.9|32428.9|32448.4|32441.4|32453.4|32446.4|32433.4|32426.4|161
1686548700000|2023-06-12 05:45:00|32445.9|32438.9|32423.4|32416.4|32448.4|32441.4|32418.4|32411.4|184
1686549000000|2023-06-12 05:50:00|32430.9|32423.9|32458.4|32451.4|32463.4|32456.4|32428.4|32421.4|215
1686549300000|2023-06-12 05:55:00|32463.4|32456.4|32463.4|32456.4|32473.4|32466.4|32440.9|32433.9|756
1686549600000|2023-06-12 06:00:00|32455.9|32448.9|32450.9|32443.9|32463.4|32456.4|32443.4|32436.4|856
1686549900000|2023-06-12 06:05:00|32453.4|32446.4|32440.9|32433.9|32453.4|32446.4|32438.4|32431.4|233
1686550200000|2023-06-12 06:10:00|32438.4|32431.4|32473.4|32466.4|32473.4|32466.4|32438.4|32431.4|569
1686550500000|2023-06-12 06:15:00|32475.9|32468.9|32473.4|32466.4|32478.4|32471.4|32455.9|32448.9|326
1686550800000|2023-06-12 06:20:00|32468.4|32461.4|32470.9|32463.9|32473.4|32466.4|32468.4|32461.4|149
1686551100000|2023-06-12 06:25:00|32473.4|32466.4|32478.4|32471.4|32478.4|32471.4|32470.9|32463.9|52
1686551400000|2023-06-12 06:30:00|32473.4|32466.4|32470.9|32463.9|32475.9|32468.9|32468.4|32461.4|75
1686551700000|2023-06-12 06:35:00|32473.4|32466.4|32475.9|32468.9|32478.4|32471.4|32473.4|32466.4|12
1686552000000|2023-06-12 06:40:00|32473.4|32466.4|32475.9|32468.9|32478.4|32471.4|32470.9|32463.9|5
1686552300000|2023-06-12 06:45:00|32473.4|32466.4|32475.9|32468.9|32475.9|32468.9|32473.4|32466.4|7
1686552600000|2023-06-12 06:50:00|32473.4|32466.4|32473.4|32466.4|32473.4|32466.4|32470.9|32463.9|26
1686552900000|2023-06-12 06:55:00|32475.9|32468.9|32478.4|32471.4|32478.4|32471.4|32473.4|32466.4|17
1686553200000|2023-06-12 07:00:00|32480.9|32473.9|32495.9|32488.9|32495.9|32488.9|32475.9|32468.9|218
1686553500000|2023-06-12 07:05:00|32498.4|32491.4|32490.9|32483.9|32503.4|32496.4|32473.4|32466.4|95
1686553800000|2023-06-12 07:10:00|32493.4|32486.4|32490.9|32483.9|32498.4|32491.4|32473.4|32466.4|91
1686554100000|2023-06-12 07:15:00|32493.4|32486.4|32503.4|32496.4|32518.4|32511.4|32485.9|32478.9|101
1686554400000|2023-06-12 07:20:00|32505.9|32498.9|32513.4|32506.4|32518.4|32511.4|32503.4|32496.4|37
1686554700000|2023-06-12 07:25:00|32510.9|32503.9|32518.4|32511.4|32518.4|32511.4|32493.4|32486.4|51
1686555000000|2023-06-12 07:30:00|32515.9|32508.9|32538.4|32531.4|32543.4|32536.4|32515.9|32508.9|232
1686555300000|2023-06-12 07:35:00|32540.9|32533.9|32528.4|32521.4|32540.9|32533.9|32510.9|32503.9|108
1686555600000|2023-06-12 07:40:00|32533.4|32526.4|32508.4|32501.4|32538.4|32531.4|32500.9|32493.9|107
1686555900000|2023-06-12 07:45:00|32510.9|32503.9|32528.4|32521.4|32533.4|32526.4|32508.4|32501.4|137
1686556200000|2023-06-12 07:50:00|32530.9|32523.9|32583.4|32576.4|32603.4|32596.4|32523.4|32516.4|530
1686556500000|2023-06-12 07:55:00|32588.4|32581.4|32570.9|32563.9|32588.4|32581.4|32543.4|32536.4|181
1686556800000|2023-06-12 08:00:00|32568.4|32561.4|32598.4|32591.4|32613.4|32606.4|32568.4|32561.4|332
1686557100000|2023-06-12 08:05:00|32595.9|32588.9|32598.4|32591.4|32618.4|32611.4|32583.4|32576.4|157
1686557400000|2023-06-12 08:10:00|32593.4|32586.4|32598.4|32591.4|32598.4|32591.4|32578.4|32571.4|101
1686557700000|2023-06-12 08:15:00|32593.4|32586.4|32598.4|32591.4|32608.4|32601.4|32583.4|32576.4|104
1686558000000|2023-06-12 08:20:00|32603.4|32596.4|32603.4|32596.4|32618.4|32611.4|32593.4|32586.4|105
1686558300000|2023-06-12 08:25:00|32608.4|32601.4|32593.4|32586.4|32613.4|32606.4|32593.4|32586.4|67
1686558600000|2023-06-12 08:30:00|32595.9|32588.9|32595.9|32588.9|32608.4|32601.4|32588.4|32581.4|55
1686558900000|2023-06-12 08:35:00|32593.4|32586.4|32580.9|32573.9|32608.4|32601.4|32570.9|32563.9|138
1686559200000|2023-06-12 08:40:00|32583.4|32576.4|32573.4|32566.4|32588.4|32581.4|32573.4|32566.4|70
1686559500000|2023-06-12 08:45:00|32570.9|32563.9|32568.4|32561.4|32573.4|32566.4|32563.4|32556.4|55
1686559800000|2023-06-12 08:50:00|32570.9|32563.9|32568.4|32561.4|32573.4|32566.4|32548.4|32541.4|131
1686560100000|2023-06-12 08:55:00|32570.9|32563.9|32598.4|32591.4|32603.4|32596.4|32568.4|32561.4|202
1686560400000|2023-06-12 09:00:00|32595.9|32588.9|32623.4|32616.4|32628.4|32621.4|32590.9|32583.9|295
1686560700000|2023-06-12 09:05:00|32620.9|32613.9|32635.9|32628.9|32640.9|32633.9|32618.4|32611.4|78
1686561000000|2023-06-12 09:10:00|32633.4|32626.4|32638.4|32631.4|32643.4|32636.4|32630.9|32623.9|116
1686561300000|2023-06-12 09:15:00|32635.9|32628.9|32623.4|32616.4|32638.4|32631.4|32618.4|32611.4|42
1686561600000|2023-06-12 09:20:00|32618.4|32611.4|32638.4|32631.4|32643.4|32636.4|32618.4|32611.4|46
1686561900000|2023-06-12 09:25:00|32640.9|32633.9|32633.4|32626.4|32643.4|32636.4|32633.4|32626.4|64
1686562200000|2023-06-12 09:30:00|32630.9|32623.9|32608.4|32601.4|32640.9|32633.9|32608.4|32601.4|88
1686562500000|2023-06-12 09:35:00|32613.4|32606.4|32608.4|32601.4|32623.4|32616.4|32608.4|32601.4|39
1686562800000|2023-06-12 09:40:00|32610.9|32603.9|32588.4|32581.4|32613.4|32606.4|32573.4|32566.4|67
1686563100000|2023-06-12 09:45:00|32585.9|32578.9|32573.4|32566.4|32598.4|32591.4|32573.4|32566.4|64
1686563400000|2023-06-12 09:50:00|32575.9|32568.9|32583.4|32576.4|32588.4|32581.4|32573.4|32566.4|73
1686563700000|2023-06-12 09:55:00|32580.9|32573.9|32593.4|32586.4|32593.4|32586.4|32580.9|32573.9|49
1686564000000|2023-06-12 10:00:00|32588.4|32581.4|32583.4|32576.4|32593.4|32586.4|32573.4|32566.4|72
1686564300000|2023-06-12 10:05:00|32578.4|32571.4|32563.4|32556.4|32578.4|32571.4|32553.4|32546.4|258
1686564600000|2023-06-12 10:10:00|32565.9|32558.9|32563.4|32556.4|32568.4|32561.4|32548.4|32541.4|88
1686564900000|2023-06-12 10:15:00|32560.9|32553.9|32538.4|32531.4|32565.9|32558.9|32533.4|32526.4|127
1686565200000|2023-06-12 10:20:00|32535.9|32528.9|32523.4|32516.4|32538.4|32531.4|32508.4|32501.4|163
1686565500000|2023-06-12 10:25:00|32518.4|32511.4|32548.4|32541.4|32553.4|32546.4|32518.4|32511.4|214
1686565800000|2023-06-12 10:30:00|32545.9|32538.9|32555.9|32548.9|32565.9|32558.9|32543.4|32536.4|228
1686566100000|2023-06-12 10:35:00|32558.4|32551.4|32528.4|32521.4|32560.9|32553.9|32523.4|32516.4|62
1686566400000|2023-06-12 10:40:00|32530.9|32523.9|32548.4|32541.4|32555.9|32548.9|32528.4|32521.4|95
1686566700000|2023-06-12 10:45:00|32545.9|32538.9|32550.9|32543.9|32550.9|32543.9|32533.4|32526.4|45
1686567000000|2023-06-12 10:50:00|32553.4|32546.4|32573.4|32566.4|32573.4|32566.4|32550.9|32543.9|663
1686567300000|2023-06-12 10:55:00|32568.4|32561.4|32583.4|32576.4|32588.4|32581.4|32563.4|32556.4|226
1686567600000|2023-06-12 11:00:00|32578.4|32571.4|32593.4|32586.4|32598.4|32591.4|32573.4|32566.4|248
1686567900000|2023-06-12 11:05:00|32595.9|32588.9|32598.4|32591.4|32603.4|32596.4|32590.9|32583.9|143
1686568200000|2023-06-12 11:10:00|32595.9|32588.9|32583.4|32576.4|32598.4|32591.4|32578.4|32571.4|71
1686568500000|2023-06-12 11:15:00|32588.4|32581.4|32595.9|32588.9|32598.4|32591.4|32588.4|32581.4|65
1686568800000|2023-06-12 11:20:00|32598.4|32591.4|32618.4|32611.4|32618.4|32611.4|32595.9|32588.9|112
1686569100000|2023-06-12 11:25:00|32615.9|32608.9|32618.4|32611.4|32620.9|32613.9|32608.4|32601.4|73
1686569400000|2023-06-12 11:30:00|32613.4|32606.4|32610.9|32603.9|32623.4|32616.4|32608.4|32601.4|89
1686569700000|2023-06-12 11:35:00|32613.4|32606.4|32615.9|32608.9|32618.4|32611.4|32608.4|32601.4|56
1686570000000|2023-06-12 11:40:00|32613.4|32606.4|32618.4|32611.4|32618.4|32611.4|32613.4|32606.4|58
1686570300000|2023-06-12 11:45:00|32615.9|32608.9|32620.9|32613.9|32623.4|32616.4|32608.4|32601.4|79
1686570600000|2023-06-12 11:50:00|32623.4|32616.4|32613.4|32606.4|32628.4|32621.4|32608.4|32601.4|32
1686570900000|2023-06-12 11:55:00|32610.9|32603.9|32603.4|32596.4|32610.9|32603.9|32598.4|32591.4|21
1686571200000|2023-06-12 12:00:00|32600.9|32593.9|32598.4|32591.4|32603.4|32596.4|32593.4|32586.4|46
1686571500000|2023-06-12 12:05:00|32600.9|32593.9|32593.4|32586.4|32603.4|32596.4|32583.4|32576.4|43
1686571800000|2023-06-12 12:10:00|32595.9|32588.9|32613.4|32606.4|32613.4|32606.4|32593.4|32586.4|51
1686572100000|2023-06-12 12:15:00|32610.9|32603.9|32593.4|32586.4|32613.4|32606.4|32588.4|32581.4|54
1686572400000|2023-06-12 12:20:00|32588.4|32581.4|32568.4|32561.4|32588.4|32581.4|32568.4|32561.4|197
1686572700000|2023-06-12 12:25:00|32570.9|32563.9|32578.4|32571.4|32578.4|32571.4|32563.4|32556.4|173
1686573000000|2023-06-12 12:30:00|32573.4|32566.4|32583.4|32576.4|32588.4|32581.4|32573.4|32566.4|122
1686573300000|2023-06-12 12:35:00|32580.9|32573.9|32588.4|32581.4|32590.9|32583.9|32578.4|32571.4|66
1686573600000|2023-06-12 12:40:00|32585.9|32578.9|32568.4|32561.4|32588.4|32581.4|32563.4|32556.4|55
1686573900000|2023-06-12 12:45:00|32565.9|32558.9|32568.4|32561.4|32578.4|32571.4|32558.4|32551.4|196
1686574200000|2023-06-12 12:50:00|32570.9|32563.9|32578.4|32571.4|32578.4|32571.4|32568.4|32561.4|96
1686574500000|2023-06-12 12:55:00|32575.9|32568.9|32593.4|32586.4|32598.4|32591.4|32573.4|32566.4|87
1686574800000|2023-06-12 13:00:00|32590.9|32583.9|32603.4|32596.4|32603.4|32596.4|32588.4|32581.4|162
1686575100000|2023-06-12 13:05:00|32598.4|32591.4|32588.4|32581.4|32603.4|32596.4|32588.4|32581.4|63
1686575400000|2023-06-12 13:10:00|32590.9|32583.9|32585.9|32578.9|32598.4|32591.4|32583.4|32576.4|49
1686575700000|2023-06-12 13:15:00|32588.4|32581.4|32573.4|32566.4|32588.4|32581.4|32568.4|32561.4|86
1686576000000|2023-06-12 13:20:00|32570.9|32563.9|32563.4|32556.4|32573.4|32566.4|32558.4|32551.4|119
1686576300000|2023-06-12 13:25:00|32568.4|32561.4|32560.9|32553.9|32573.4|32566.4|32558.4|32551.4|56
1686576600000|2023-06-12 13:30:00|32563.4|32556.4|32588.4|32581.4|32595.9|32588.9|32558.4|32551.4|293
1686576900000|2023-06-12 13:35:00|32585.9|32578.9|32565.9|32558.9|32588.4|32581.4|32533.4|32526.4|291
1686577200000|2023-06-12 13:40:00|32568.4|32561.4|32558.4|32551.4|32585.9|32578.9|32555.9|32548.9|337
1686577500000|2023-06-12 13:45:00|32560.9|32553.9|32583.4|32576.4|32588.4|32581.4|32553.4|32546.4|194
1686577800000|2023-06-12 13:50:00|32588.4|32581.4|32613.4|32606.4|32623.4|32616.4|32585.9|32578.9|210
1686578100000|2023-06-12 13:55:00|32608.4|32601.4|32623.4|32616.4|32628.4|32621.4|32608.4|32601.4|259
1686578400000|2023-06-12 14:00:00|32628.4|32621.4|32603.4|32596.4|32628.4|32621.4|32603.4|32596.4|209
1686578700000|2023-06-12 14:05:00|32608.4|32601.4|32598.4|32591.4|32608.4|32601.4|32578.4|32571.4|179
1686579000000|2023-06-12 14:10:00|32603.4|32596.4|32628.4|32621.4|32628.4|32621.4|32588.4|32581.4|293
1686579300000|2023-06-12 14:15:00|32625.9|32618.9|32625.9|32618.9|32628.4|32621.4|32610.9|32603.9|154
1686579600000|2023-06-12 14:20:00|32623.4|32616.4|32628.4|32621.4|32643.4|32636.4|32613.4|32606.4|252
1686579900000|2023-06-12 14:25:00|32633.4|32626.4|32638.4|32631.4|32643.4|32636.4|32608.4|32601.4|508
1686580200000|2023-06-12 14:30:00|32635.9|32628.9|32635.9|32628.9|32645.9|32638.9|32615.9|32608.9|99
1686580500000|2023-06-12 14:35:00|32633.4|32626.4|32623.4|32616.4|32633.4|32626.4|32613.4|32606.4|137
1686580800000|2023-06-12 14:40:00|32620.9|32613.9|32638.4|32631.4|32638.4|32631.4|32603.4|32596.4|120
1686581100000|2023-06-12 14:45:00|32635.9|32628.9|32638.4|32631.4|32643.4|32636.4|32628.4|32621.4|64
1686581400000|2023-06-12 14:50:00|32643.4|32636.4|32623.4|32616.4|32643.4|32636.4|32618.4|32611.4|91
1686581700000|2023-06-12 14:55:00|32620.9|32613.9|32615.9|32608.9|32625.9|32618.9|32608.4|32601.4|97
1686582000000|2023-06-12 15:00:00|32618.4|32611.4|32623.4|32616.4|32643.4|32636.4|32618.4|32611.4|149
1686582300000|2023-06-12 15:05:00|32620.9|32613.9|32598.4|32591.4|32633.4|32626.4|32593.4|32586.4|126
1686582600000|2023-06-12 15:10:00|32600.9|32593.9|32608.4|32601.4|32608.4|32601.4|32595.9|32588.9|117
1686582900000|2023-06-12 15:15:00|32605.9|32598.9|32618.4|32611.4|32618.4|32611.4|32598.4|32591.4|108
1686583200000|2023-06-12 15:20:00|32615.9|32608.9|32608.4|32601.4|32618.4|32611.4|32598.4|32591.4|106
1686583500000|2023-06-12 15:25:00|32603.4|32596.4|32613.4|32606.4|32618.4|32611.4|32603.4|32596.4|145
1686583800000|2023-06-12 15:30:00|32618.4|32611.4|32628.4|32621.4|32633.4|32626.4|32618.4|32611.4|188
1686584100000|2023-06-12 15:35:00|32623.4|32616.4|32628.4|32621.4|32633.4|32626.4|32618.4|32611.4|242
1686584400000|2023-06-12 15:40:00|32630.9|32623.9|32638.4|32631.4|32643.4|32636.4|32628.4|32621.4|58
1686584700000|2023-06-12 15:45:00|32640.9|32633.9|32633.4|32626.4|32643.4|32636.4|32628.4|32621.4|145
1686585000000|2023-06-12 15:50:00|32630.9|32623.9|32628.4|32621.4|32643.4|32636.4|32628.4|32621.4|264
1686585300000|2023-06-12 15:55:00|32633.4|32626.4|32638.4|32631.4|32638.4|32631.4|32628.4|32621.4|54
1686585600000|2023-06-12 16:00:00|32635.9|32628.9|32623.4|32616.4|32635.9|32628.9|32623.4|32616.4|47
1686585900000|2023-06-12 16:05:00|32628.4|32621.4|32633.4|32626.4|32633.4|32626.4|32623.4|32616.4|135
1686586200000|2023-06-12 16:10:00|32628.4|32621.4|32628.4|32621.4|32638.4|32631.4|32623.4|32616.4|113
1686586500000|2023-06-12 16:15:00|32633.4|32626.4|32633.4|32626.4|32633.4|32626.4|32628.4|32621.4|87
1686586800000|2023-06-12 16:20:00|32630.9|32623.9|32638.4|32631.4|32638.4|32631.4|32623.4|32616.4|85
1686587100000|2023-06-12 16:25:00|32635.9|32628.9|32643.4|32636.4|32648.4|32641.4|32633.4|32626.4|126
1686587400000|2023-06-12 16:30:00|32648.4|32641.4|32658.4|32651.4|32658.4|32651.4|32648.4|32641.4|43
1686587700000|2023-06-12 16:35:00|32663.4|32656.4|32658.4|32651.4|32663.4|32656.4|32658.4|32651.4|152
1686588000000|2023-06-12 16:40:00|32660.9|32653.9|32663.4|32656.4|32663.4|32656.4|32658.4|32651.4|81
1686588300000|2023-06-12 16:45:00|32665.9|32658.9|32653.4|32646.4|32665.9|32658.9|32648.4|32641.4|190
1686588600000|2023-06-12 16:50:00|32658.4|32651.4|32658.4|32651.4|32663.4|32656.4|32653.4|32646.4|52
1686588900000|2023-06-12 16:55:00|32660.9|32653.9|32658.4|32651.4|32660.9|32653.9|32653.4|32646.4|24
1686589200000|2023-06-12 17:00:00|32653.4|32646.4|32653.4|32646.4|32658.4|32651.4|32648.4|32641.4|78
1686589500000|2023-06-12 17:05:00|32650.9|32643.9|32643.4|32636.4|32653.4|32646.4|32640.9|32633.9|46
1686589800000|2023-06-12 17:10:00|32640.9|32633.9|32653.4|32646.4|32653.4|32646.4|32640.9|32633.9|99
1686590100000|2023-06-12 17:15:00|32650.9|32643.9|32638.4|32631.4|32653.4|32646.4|32628.4|32621.4|61
1686590400000|2023-06-12 17:20:00|32640.9|32633.9|32628.4|32621.4|32640.9|32633.9|32628.4|32621.4|39
1686590700000|2023-06-12 17:25:00|32630.9|32623.9|32628.4|32621.4|32638.4|32631.4|32628.4|32621.4|111
1686591000000|2023-06-12 17:30:00|32623.4|32616.4|32633.4|32626.4|32633.4|32626.4|32623.4|32616.4|53
1686591300000|2023-06-12 17:35:00|32628.4|32621.4|32643.4|32636.4|32643.4|32636.4|32628.4|32621.4|48
1686591600000|2023-06-12 17:40:00|32640.9|32633.9|32648.4|32641.4|32653.4|32646.4|32640.9|32633.9|36
1686591900000|2023-06-12 17:45:00|32650.9|32643.9|32653.4|32646.4|32653.4|32646.4|32643.4|32636.4|142
1686592200000|2023-06-12 17:50:00|32650.9|32643.9|32653.4|32646.4|32653.4|32646.4|32648.4|32641.4|44
1686592500000|2023-06-12 17:55:00|32650.9|32643.9|32658.4|32651.4|32663.4|32656.4|32650.9|32643.9|56
1686592800000|2023-06-12 18:00:00|32663.4|32656.4|32648.4|32641.4|32663.4|32656.4|32648.4|32641.4|71
1686593100000|2023-06-12 18:05:00|32645.9|32638.9|32643.4|32636.4|32648.4|32641.4|32643.4|32636.4|65
1686593400000|2023-06-12 18:10:00|32645.9|32638.9|32643.4|32636.4|32648.4|32641.4|32643.4|32636.4|37
1686593700000|2023-06-12 18:15:00|32638.4|32631.4|32643.4|32636.4|32648.4|32641.4|32638.4|32631.4|81
1686594000000|2023-06-12 18:20:00|32645.9|32638.9|32648.4|32641.4|32653.4|32646.4|32643.4|32636.4|70
1686594300000|2023-06-12 18:25:00|32650.9|32643.9|32648.4|32641.4|32653.4|32646.4|32648.4|32641.4|31
1686594600000|2023-06-12 18:30:00|32653.4|32646.4|32658.4|32651.4|32658.4|32651.4|32653.4|32646.4|38
1686594900000|2023-06-12 18:35:00|32655.9|32648.9|32648.4|32641.4|32663.4|32656.4|32648.4|32641.4|54
1686595200000|2023-06-12 18:40:00|32653.4|32646.4|32658.4|32651.4|32658.4|32651.4|32650.9|32643.9|47
1686595500000|2023-06-12 18:45:00|32655.9|32648.9|32663.4|32656.4|32663.4|32656.4|32648.4|32641.4|27
1686595800000|2023-06-12 18:50:00|32665.9|32658.9|32673.4|32666.4|32678.4|32671.4|32665.9|32658.9|126
1686596100000|2023-06-12 18:55:00|32675.9|32668.9|32685.9|32678.9|32688.4|32681.4|32673.4|32666.4|125
1686596400000|2023-06-12 19:00:00|32688.4|32681.4|32698.4|32691.4|32703.4|32696.4|32678.4|32671.4|234
1686596700000|2023-06-12 19:05:00|32703.4|32696.4|32708.4|32701.4|32713.4|32706.4|32693.4|32686.4|200
1686597000000|2023-06-12 19:10:00|32713.4|32706.4|32728.4|32721.4|32733.4|32726.4|32708.4|32701.4|280
1686597300000|2023-06-12 19:15:00|32733.4|32726.4|32733.4|32726.4|32748.4|32741.4|32728.4|32721.4|305
1686597600000|2023-06-12 19:20:00|32735.9|32728.9|32728.4|32721.4|32738.4|32731.4|32718.4|32711.4|163
1686597900000|2023-06-12 19:25:00|32730.9|32723.9|32733.4|32726.4|32733.4|32726.4|32723.4|32716.4|146
1686598200000|2023-06-12 19:30:00|32735.9|32728.9|32745.9|32738.9|32748.4|32741.4|32733.4|32726.4|187
1686598500000|2023-06-12 19:35:00|32748.4|32741.4|32743.4|32736.4|32748.4|32741.4|32733.4|32726.4|167
1686598800000|2023-06-12 19:40:00|32745.9|32738.9|32743.4|32736.4|32753.4|32746.4|32733.4|32726.4|92
1686599100000|2023-06-12 19:45:00|32738.4|32731.4|32738.4|32731.4|32748.4|32741.4|32730.9|32723.9|107
1686599400000|2023-06-12 19:50:00|32748.4|32741.4|32733.4|32726.4|32748.4|32741.4|32728.4|32721.4|250
1686599700000|2023-06-12 19:55:00|32730.9|32723.9|32738.4|32731.4|32740.9|32733.9|32718.4|32711.4|451
1686600000000|2023-06-12 20:00:00|32733.4|32726.4|32728.4|32721.4|32733.4|32726.4|32718.4|32711.4|243
1686600300000|2023-06-12 20:05:00|32730.9|32723.9|32728.4|32721.4|32733.4|32726.4|32718.4|32711.4|54
1686600600000|2023-06-12 20:10:00|32730.9|32723.9|32730.9|32723.9|32733.4|32726.4|32728.4|32721.4|31
1686600900000|2023-06-12 20:15:00|32733.4|32726.4|32738.4|32731.4|32743.4|32736.4|32728.4|32721.4|52
1686601200000|2023-06-12 20:20:00|32740.9|32733.9|32738.4|32731.4|32740.9|32733.9|32733.4|32726.4|26
1686601500000|2023-06-12 20:25:00|32735.9|32728.9|32738.4|32731.4|32740.9|32733.9|32735.9|32728.9|14
1686601800000|2023-06-12 20:30:00|32743.4|32736.4|32733.4|32726.4|32743.4|32736.4|32728.4|32721.4|26
1686602100000|2023-06-12 20:35:00|32728.4|32721.4|32733.4|32726.4|32735.9|32728.9|32728.4|32721.4|20
1686602400000|2023-06-12 20:40:00|32730.9|32723.9|32733.4|32726.4|32733.4|32726.4|32728.4|32721.4|16
1686602700000|2023-06-12 20:45:00|32728.4|32721.4|32728.4|32721.4|32733.4|32726.4|32728.4|32721.4|12
1686603000000|2023-06-12 20:50:00|32725.9|32718.9|32723.4|32716.4|32725.9|32718.9|32718.4|32711.4|51
1686603300000|2023-06-12 20:55:00|32720.9|32713.9|32734.9|32719.9|32734.9|32719.9|32718.4|32707.4|33
1686603600000|2023-06-12 21:00:00|32732.4|32717.4|32717.4|32702.4|32747.4|32732.4|32699.9|32684.9|4
1686603900000|2023-06-12 21:05:00|32722.4|32707.4|32744.9|32729.9|32752.4|32737.4|32722.4|32707.4|7
1686604200000|2023-06-12 21:10:00|32752.2|32722.2|32754.9|32724.9|32755|32725|32752.2|32722.2|13847
1686604500000|2023-06-12 21:15:00|32754.7|32724.7|32752.9|32722.9|32754.7|32724.7|32751.4|32721.4|0
1686604800000|2023-06-12 21:20:00|32752.4|32722.4|32808|32778|32808.7|32778.7|32752.2|32722.2|0
1686605100000|2023-06-12 21:25:00|32807.6|32777.6|32807.4|32777.4|32808.3|32778.3|32807|32777|0
1686605400000|2023-06-12 21:30:00|32807.5|32777.5|32805.1|32775.1|32808.4|32778.4|32805.1|32775.1|0
1686605700000|2023-06-12 21:35:00|32804.5|32774.5|32803.8|32773.8|32805.2|32775.2|32803.6|32773.6|0
1686606000000|2023-06-12 21:40:00|32803.6|32773.6|32801.8|32771.8|32803.6|32773.6|32801.6|32771.6|0
1686606300000|2023-06-12 21:45:00|32801.6|32771.6|32800.1|32770.1|32802.2|32772.2|32800.1|32770.1|0
1686606600000|2023-06-12 21:50:00|32785.1|32755.1|32777.6|32747.6|32785.1|32755.1|32775|32745|0
1686606900000|2023-06-12 21:55:00|32777.7|32747.7|32778.3|32748.3|32778.5|32748.5|32777.7|32747.7|0
1686607200000|2023-06-12 22:00:00|32778.2|32748.2|32742.4|32727.4|32778.2|32748.2|32729.9|32714.9|46
1686607500000|2023-06-12 22:05:00|32739.9|32724.9|32742.4|32727.4|32742.4|32727.4|32739.9|32724.9|11
1686607800000|2023-06-12 22:10:00|32739.9|32724.9|32742.4|32727.4|32742.4|32727.4|32739.9|32724.9|10
1686608100000|2023-06-12 22:15:00|32739.9|32724.9|32742.4|32727.4|32742.4|32727.4|32739.9|32724.9|3
1686608400000|2023-06-12 22:20:00|32732.4|32717.4|32732.4|32717.4|32732.4|32717.4|32732.4|32717.4|2
1686609600000|2023-06-12 22:40:00|32734.9|32719.9|32742.4|32727.4|32742.4|32727.4|32732.4|32717.4|9
1686609900000|2023-06-12 22:45:00|32749.9|32734.9|32757.4|32742.4|32762.4|32747.4|32747.4|32732.4|19
1686610200000|2023-06-12 22:50:00|32759.9|32744.9|32762.4|32747.4|32764.9|32749.9|32752.4|32737.4|50
1686610500000|2023-06-12 22:55:00|32754.9|32739.9|32759.9|32744.9|32762.4|32747.4|32754.9|32739.9|13
1686610800000|2023-06-12 23:00:00|32762.4|32747.4|32759.9|32744.9|32772.4|32757.4|32759.9|32744.9|26
1686611100000|2023-06-12 23:05:00|32762.4|32747.4|32764.9|32749.9|32769.9|32754.9|32759.9|32744.9|19
1686611400000|2023-06-12 23:10:00|32767.4|32752.4|32772.4|32757.4|32772.4|32757.4|32764.9|32749.9|16
1686611700000|2023-06-12 23:15:00|32767.4|32752.4|32752.4|32737.4|32767.4|32752.4|32752.4|32737.4|88
1686612000000|2023-06-12 23:20:00|32747.4|32732.4|32742.4|32727.4|32747.4|32732.4|32737.4|32722.4|92
1686612300000|2023-06-12 23:25:00|32737.4|32722.4|32747.4|32732.4|32747.4|32732.4|32737.4|32722.4|31
1686612600000|2023-06-12 23:30:00|32744.9|32729.9|32708.4|32701.4|32744.9|32731.4|32708.4|32701.4|13134
1686612900000|2023-06-12 23:35:00|32713.4|32706.4|32698.4|32691.4|32713.4|32706.4|32698.4|32691.4|61
1686613200000|2023-06-12 23:40:00|32703.4|32696.4|32703.4|32696.4|32705.9|32698.9|32688.4|32681.4|72
1686613500000|2023-06-12 23:45:00|32695.9|32688.9|32673.4|32666.4|32698.4|32691.4|32663.4|32656.4|237
1686613800000|2023-06-12 23:50:00|32675.9|32668.9|32673.4|32666.4|32703.4|32696.4|32668.4|32661.4|245
1686614100000|2023-06-12 23:55:00|32675.9|32668.9|32660.9|32653.9|32678.4|32671.4|32653.4|32646.4|192
1686614400000|2023-06-13 00:00:00|32658.4|32651.4|32673.4|32666.4|32715.9|32708.9|32658.4|32651.4|965
1686614700000|2023-06-13 00:05:00|32670.9|32663.9|32723.4|32716.4|32735.9|32728.9|32668.4|32661.4|410
1686615000000|2023-06-13 00:10:00|32725.9|32718.9|32798.4|32791.4|32798.4|32791.4|32698.4|32691.4|667
1686615300000|2023-06-13 00:15:00|32800.9|32793.9|32755.9|32748.9|32808.4|32801.4|32745.9|32738.9|590
1686615600000|2023-06-13 00:20:00|32753.4|32746.4|32768.4|32761.4|32773.4|32766.4|32743.4|32736.4|284
1686615900000|2023-06-13 00:25:00|32765.9|32758.9|32708.4|32701.4|32773.4|32766.4|32708.4|32701.4|298
1686616200000|2023-06-13 00:30:00|32713.4|32706.4|32778.4|32771.4|32780.9|32773.9|32690.9|32683.9|522
1686616500000|2023-06-13 00:35:00|32775.9|32768.9|32738.4|32731.4|32778.4|32771.4|32733.4|32726.4|340
1686616800000|2023-06-13 00:40:00|32740.9|32733.9|32750.9|32743.9|32755.9|32748.9|32728.4|32721.4|250
1686617100000|2023-06-13 00:45:00|32753.4|32746.4|32778.4|32771.4|32778.4|32771.4|32748.4|32741.4|171
1686617400000|2023-06-13 00:50:00|32783.4|32776.4|32718.4|32711.4|32788.4|32781.4|32718.4|32711.4|284
1686617700000|2023-06-13 00:55:00|32713.4|32706.4|32738.4|32731.4|32740.9|32733.9|32700.9|32693.9|335
1686618000000|2023-06-13 01:00:00|32740.9|32733.9|32748.4|32741.4|32763.4|32756.4|32723.4|32716.4|166
1686618300000|2023-06-13 01:05:00|32750.9|32743.9|32783.4|32776.4|32788.4|32781.4|32750.9|32743.9|185
1686618600000|2023-06-13 01:10:00|32788.4|32781.4|32793.4|32786.4|32813.4|32806.4|32783.4|32776.4|317
1686618900000|2023-06-13 01:15:00|32798.4|32791.4|32803.4|32796.4|32803.4|32796.4|32768.4|32761.4|233
1686619200000|2023-06-13 01:20:00|32808.4|32801.4|32858.4|32851.4|32870.9|32863.9|32808.4|32801.4|503
1686619500000|2023-06-13 01:25:00|32863.4|32856.4|32913.4|32906.4|32918.4|32911.4|32845.9|32838.9|880
1686619800000|2023-06-13 01:30:00|32908.4|32901.4|32915.9|32908.9|32973.4|32966.4|32893.4|32886.4|915
1686620100000|2023-06-13 01:35:00|32918.4|32911.4|32978.4|32971.4|32983.4|32976.4|32913.4|32906.4|479
1686620400000|2023-06-13 01:40:00|32973.4|32966.4|32978.4|32971.4|32998.4|32991.4|32953.4|32946.4|449
1686620700000|2023-06-13 01:45:00|32968.4|32961.4|32960.9|32953.9|32968.4|32961.4|32928.4|32921.4|374
1686621000000|2023-06-13 01:50:00|32958.4|32951.4|32948.4|32941.4|32958.4|32951.4|32925.9|32918.9|227
1686621300000|2023-06-13 01:55:00|32950.9|32943.9|32935.9|32928.9|32950.9|32943.9|32918.4|32911.4|212
1686621600000|2023-06-13 02:00:00|32938.4|32931.4|32993.4|32986.4|32998.4|32991.4|32938.4|32931.4|263
1686621900000|2023-06-13 02:05:00|32990.9|32983.9|32983.4|32976.4|32998.4|32991.4|32963.4|32956.4|237
1686622200000|2023-06-13 02:10:00|32980.9|32973.9|32943.4|32936.4|32983.4|32976.4|32913.4|32906.4|323
1686622500000|2023-06-13 02:15:00|32945.9|32938.9|32898.4|32891.4|32948.4|32941.4|32875.9|32868.9|428
1686622800000|2023-06-13 02:20:00|32895.9|32888.9|32943.4|32936.4|32948.4|32941.4|32890.9|32883.9|209
1686623100000|2023-06-13 02:25:00|32940.9|32933.9|32933.4|32926.4|32943.4|32936.4|32918.4|32911.4|185
1686623400000|2023-06-13 02:30:00|32935.9|32928.9|32923.4|32916.4|32935.9|32928.9|32908.4|32901.4|145
1686623700000|2023-06-13 02:35:00|32925.9|32918.9|32950.9|32943.9|32953.4|32946.4|32918.4|32911.4|159
1686624000000|2023-06-13 02:40:00|32948.4|32941.4|32958.4|32951.4|32973.4|32966.4|32948.4|32941.4|118
1686624300000|2023-06-13 02:45:00|32960.9|32953.9|32953.4|32946.4|32963.4|32956.4|32948.4|32941.4|65
1686624600000|2023-06-13 02:50:00|32955.9|32948.9|32968.4|32961.4|32968.4|32961.4|32948.4|32941.4|158
1686624900000|2023-06-13 02:55:00|32970.9|32963.9|32948.4|32941.4|32973.4|32966.4|32948.4|32941.4|157
1686625200000|2023-06-13 03:00:00|32953.4|32946.4|32948.4|32941.4|32953.4|32946.4|32930.9|32923.9|202
1686625500000|2023-06-13 03:05:00|32945.9|32938.9|32948.4|32941.4|32950.9|32943.9|32923.4|32916.4|106
1686625800000|2023-06-13 03:10:00|32945.9|32938.9|32958.4|32951.4|32958.4|32951.4|32938.4|32931.4|88
1686626100000|2023-06-13 03:15:00|32953.4|32946.4|32938.4|32931.4|32953.4|32946.4|32935.9|32928.9|78
1686626400000|2023-06-13 03:20:00|32940.9|32933.9|32958.4|32951.4|32958.4|32951.4|32940.9|32933.9|67
1686626700000|2023-06-13 03:25:00|32958.2|32951.2|32953.2|32946.2|32973.2|32966.2|32953.2|32946.2|237
1686627000000|2023-06-13 03:30:00|32948.2|32941.2|33033.2|33026.2|33043.2|33036.2|32938.2|32931.2|731
1686627300000|2023-06-13 03:35:00|33038.2|33031.2|33003.2|32996.2|33040.7|33033.7|32993.2|32986.2|294
1686627600000|2023-06-13 03:40:00|33005.7|32998.7|33045.7|33038.7|33058.2|33051.2|32998.2|32991.2|450
1686627900000|2023-06-13 03:45:00|33043.2|33036.2|33093.2|33086.2|33108.2|33101.2|33033.2|33026.2|632
1686628200000|2023-06-13 03:50:00|33090.7|33083.7|33108.2|33101.2|33110.7|33103.7|33070.7|33063.7|435
1686628500000|2023-06-13 03:55:00|33105.7|33098.7|33108.2|33101.2|33125.7|33118.7|33083.2|33076.2|338
1686628800000|2023-06-13 04:00:00|33113.2|33106.2|33115.7|33108.7|33138.2|33131.2|33098.2|33091.2|425
1686629100000|2023-06-13 04:05:00|33118.2|33111.2|33103.2|33096.2|33123.2|33116.2|33088.2|33081.2|355
1686629400000|2023-06-13 04:10:00|33100.7|33093.7|33098.2|33091.2|33103.2|33096.2|33078.2|33071.2|389
1686629700000|2023-06-13 04:15:00|33095.7|33088.7|33063.2|33056.2|33098.2|33091.2|33063.2|33056.2|240
1686630000000|2023-06-13 04:20:00|33065.7|33058.7|33068.2|33061.2|33088.2|33081.2|33060.7|33053.7|228
1686630300000|2023-06-13 04:25:00|33070.7|33063.7|33033.2|33026.2|33073.2|33066.2|33033.2|33026.2|213
1686630600000|2023-06-13 04:30:00|33038.2|33031.2|33068.2|33061.2|33068.2|33061.2|33038.2|33031.2|259
1686630900000|2023-06-13 04:35:00|33065.7|33058.7|33018.2|33011.2|33068.2|33061.2|33013.2|33006.2|254
1686631200000|2023-06-13 04:40:00|33028.2|33021.2|33063.2|33056.2|33068.2|33061.2|33023.2|33016.2|271
1686631500000|2023-06-13 04:45:00|33068.2|33061.2|33005.7|32998.7|33083.2|33076.2|33003.2|32996.2|493
1686631800000|2023-06-13 04:50:00|33008.2|33001.2|33018.2|33011.2|33023.2|33016.2|32978.2|32971.2|360
1686632100000|2023-06-13 04:55:00|33020.7|33013.7|33023.2|33016.2|33050.7|33043.7|33003.2|32996.2|289
1686632400000|2023-06-13 05:00:00|33018.2|33011.2|33058.2|33051.2|33058.2|33051.2|33013.2|33006.2|335
1686632700000|2023-06-13 05:05:00|33053.2|33046.2|33008.2|33001.2|33055.7|33048.7|33008.2|33001.2|304
1686633000000|2023-06-13 05:10:00|33005.7|32998.7|33013.2|33006.2|33013.2|33006.2|32983.2|32976.2|245
1686633300000|2023-06-13 05:15:00|33010.7|33003.7|33008.2|33001.2|33023.2|33016.2|32998.2|32991.2|212
1686633600000|2023-06-13 05:20:00|33005.7|32998.7|33008.2|33001.2|33013.2|33006.2|32988.2|32981.2|228
1686633900000|2023-06-13 05:25:00|33013.2|33006.2|33023.2|33016.2|33038.2|33031.2|33003.2|32996.2|217
1686634200000|2023-06-13 05:30:00|33025.7|33018.7|33058.2|33051.2|33065.7|33058.7|33013.2|33006.2|339
1686634500000|2023-06-13 05:35:00|33063.2|33056.2|33063.2|33056.2|33078.2|33071.2|33053.2|33046.2|425
1686634800000|2023-06-13 05:40:00|33058.2|33051.2|33033.2|33026.2|33063.2|33056.2|33028.2|33021.2|308
1686635100000|2023-06-13 05:45:00|33038.2|33031.2|33015.7|33008.7|33038.2|33031.2|33003.2|32996.2|381
1686635400000|2023-06-13 05:50:00|33013.2|33006.2|33058.2|33051.2|33073.2|33066.2|33013.2|33006.2|636
1686635700000|2023-06-13 05:55:00|33055.7|33048.7|33048.2|33041.2|33060.7|33053.7|33028.2|33021.2|1227
1686636000000|2023-06-13 06:00:00|33043.2|33036.2|33038.2|33031.2|33058.2|33051.2|33000.7|32993.7|1784
1686636300000|2023-06-13 06:05:00|33040.7|33033.7|33080.7|33073.7|33080.7|33073.7|33038.2|33031.2|864
1686636600000|2023-06-13 06:10:00|33083.2|33076.2|33088.2|33081.2|33103.2|33096.2|33073.2|33066.2|649
1686636900000|2023-06-13 06:15:00|33090.7|33083.7|33103.2|33096.2|33105.7|33098.7|33088.2|33081.2|268
1686637200000|2023-06-13 06:20:00|33108.2|33101.2|33123.2|33116.2|33135.7|33128.7|33105.7|33098.7|424
1686637500000|2023-06-13 06:25:00|33120.7|33113.7|33118.2|33111.2|33125.7|33118.7|33105.7|33098.7|124
1686637800000|2023-06-13 06:30:00|33120.7|33113.7|33138.2|33131.2|33140.7|33133.7|33113.2|33106.2|51
1686638100000|2023-06-13 06:35:00|33135.7|33128.7|33125.7|33118.7|33138.2|33131.2|33123.2|33116.2|75
1686638400000|2023-06-13 06:40:00|33123.2|33116.2|33123.2|33116.2|33130.7|33123.7|33123.2|33116.2|27
1686638700000|2023-06-13 06:45:00|33118.2|33111.2|33108.2|33101.2|33123.2|33116.2|33103.2|33096.2|65
1686639000000|2023-06-13 06:50:00|33105.7|33098.7|33118.2|33111.2|33120.7|33113.7|33103.2|33096.2|55
1686639300000|2023-06-13 06:55:00|33115.7|33108.7|33108.2|33101.2|33123.2|33116.2|33108.2|33101.2|57
1686639600000|2023-06-13 07:00:00|33105.7|33098.7|33115.7|33108.7|33123.2|33116.2|33103.2|33096.2|131
1686639900000|2023-06-13 07:05:00|33113.2|33106.2|33110.7|33103.7|33118.2|33111.2|33103.2|33096.2|55
1686640200000|2023-06-13 07:10:00|33113.2|33106.2|33115.7|33108.7|33120.7|33113.7|33103.2|33096.2|98
1686640500000|2023-06-13 07:15:00|33118.2|33111.2|33118.2|33111.2|33118.2|33111.2|33098.2|33091.2|74
1686640800000|2023-06-13 07:20:00|33113.2|33106.2|33118.2|33111.2|33123.2|33116.2|33103.2|33096.2|88
1686641100000|2023-06-13 07:25:00|33128.2|33121.2|33135.7|33128.7|33143.2|33136.2|33123.2|33116.2|68
1686641400000|2023-06-13 07:30:00|33143.2|33136.2|33198.2|33191.2|33213.2|33206.2|33143.2|33136.2|572
1686641700000|2023-06-13 07:35:00|33203.2|33196.2|33205.7|33198.7|33213.2|33206.2|33188.2|33181.2|403
1686642000000|2023-06-13 07:40:00|33203.2|33196.2|33200.7|33193.7|33208.2|33201.2|33170.7|33163.7|304
1686642300000|2023-06-13 07:45:00|33203.2|33196.2|33203.2|33196.2|33218.2|33211.2|33198.2|33191.2|143
1686642600000|2023-06-13 07:50:00|33200.7|33193.7|33150.7|33143.7|33203.2|33196.2|33143.2|33136.2|158
1686642900000|2023-06-13 07:55:00|33153.2|33146.2|33145.7|33138.7|33153.2|33146.2|33120.7|33113.7|281
1686643200000|2023-06-13 08:00:00|33143.2|33136.2|33163.2|33156.2|33163.2|33156.2|33120.7|33113.7|244
1686643500000|2023-06-13 08:05:00|33168.2|33161.2|33153.2|33146.2|33183.2|33176.2|33153.2|33146.2|96
1686643800000|2023-06-13 08:10:00|33148.2|33141.2|33168.2|33161.2|33168.2|33161.2|33143.2|33136.2|106
1686644100000|2023-06-13 08:15:00|33165.7|33158.7|33198.2|33191.2|33198.2|33191.2|33160.7|33153.7|233
1686644400000|2023-06-13 08:20:00|33208.2|33201.2|33283.2|33276.2|33288.2|33281.2|33203.2|33196.2|665
1686644700000|2023-06-13 08:25:00|33285.7|33278.7|33288.2|33281.2|33318.2|33311.2|33263.2|33256.2|525
1686645000000|2023-06-13 08:30:00|33293.2|33286.2|33333.2|33326.2|33335.7|33328.7|33285.7|33278.7|305
1686645300000|2023-06-13 08:35:00|33330.7|33323.7|33293.2|33286.2|33333.2|33326.2|33273.2|33266.2|230
1686645600000|2023-06-13 08:40:00|33298.2|33291.2|33278.2|33271.2|33308.2|33301.2|33268.2|33261.2|238
1686645900000|2023-06-13 08:45:00|33275.7|33268.7|33313.2|33306.2|33318.2|33311.2|33273.2|33266.2|169
1686646200000|2023-06-13 08:50:00|33308.2|33301.2|33288.2|33281.2|33308.2|33301.2|33283.2|33276.2|116
1686646500000|2023-06-13 08:55:00|33285.7|33278.7|33273.2|33266.2|33298.2|33291.2|33263.2|33256.2|260
1686646800000|2023-06-13 09:00:00|33275.7|33268.7|33288.2|33281.2|33293.2|33286.2|33268.2|33261.2|277
1686647100000|2023-06-13 09:05:00|33290.7|33283.7|33308.2|33301.2|33310.7|33303.7|33288.2|33281.2|181
1686647400000|2023-06-13 09:10:00|33310.7|33303.7|33313.2|33306.2|33318.2|33311.2|33303.2|33296.2|186
1686647700000|2023-06-13 09:15:00|33308.2|33301.2|33290.7|33283.7|33315.7|33308.7|33288.2|33281.2|172
1686648000000|2023-06-13 09:20:00|33293.2|33286.2|33250.7|33243.7|33293.2|33286.2|33235.7|33228.7|272
1686648300000|2023-06-13 09:25:00|33253.2|33246.2|33263.2|33256.2|33273.2|33266.2|33253.2|33246.2|156
1686648600000|2023-06-13 09:30:00|33260.7|33253.7|33258.2|33251.2|33263.2|33256.2|33243.2|33236.2|156
1686648900000|2023-06-13 09:35:00|33253.2|33246.2|33228.2|33221.2|33263.2|33256.2|33228.2|33221.2|217
1686649200000|2023-06-13 09:40:00|33230.7|33223.7|33200.7|33193.7|33235.7|33228.7|33193.2|33186.2|203
1686649500000|2023-06-13 09:45:00|33203.2|33196.2|33223.2|33216.2|33223.2|33216.2|33198.2|33191.2|84
1686649800000|2023-06-13 09:50:00|33218.2|33211.2|33235.7|33228.7|33248.2|33241.2|33218.2|33211.2|193
1686650100000|2023-06-13 09:55:00|33233.2|33226.2|33213.2|33206.2|33233.2|33226.2|33198.2|33191.2|205
1686650400000|2023-06-13 10:00:00|33208.2|33201.2|33200.7|33193.7|33213.2|33206.2|33175.7|33168.7|289
1686650700000|2023-06-13 10:05:00|33198.2|33191.2|33238.2|33231.2|33243.2|33236.2|33190.7|33183.7|242
1686651000000|2023-06-13 10:10:00|33240.7|33233.7|33228.2|33221.2|33263.2|33256.2|33223.2|33216.2|232
1686651300000|2023-06-13 10:15:00|33230.7|33223.7|33213.2|33206.2|33240.7|33233.7|33210.7|33203.7|253
1686651600000|2023-06-13 10:20:00|33218.2|33211.2|33213.2|33206.2|33230.7|33223.7|33213.2|33206.2|148
1686651900000|2023-06-13 10:25:00|33215.7|33208.7|33218.2|33211.2|33223.2|33216.2|33208.2|33201.2|57
1686652200000|2023-06-13 10:30:00|33220.7|33213.7|33250.7|33243.7|33253.2|33246.2|33220.7|33213.7|80
1686652500000|2023-06-13 10:35:00|33248.2|33241.2|33263.2|33256.2|33268.2|33261.2|33248.2|33241.2|149
1686652800000|2023-06-13 10:40:00|33260.7|33253.7|33260.7|33253.7|33278.2|33271.2|33250.7|33243.7|134
1686653100000|2023-06-13 10:45:00|33263.2|33256.2|33258.2|33251.2|33273.2|33266.2|33253.2|33246.2|66
1686653400000|2023-06-13 10:50:00|33255.7|33248.7|33263.2|33256.2|33263.2|33256.2|33243.2|33236.2|68
1686653700000|2023-06-13 10:55:00|33258.2|33251.2|33268.2|33261.2|33270.7|33263.7|33248.2|33241.2|101
1686654000000|2023-06-13 11:00:00|33270.7|33263.7|33268.2|33261.2|33273.2|33266.2|33253.2|33246.2|137
1686654300000|2023-06-13 11:05:00|33265.7|33258.7|33268.2|33261.2|33275.7|33268.7|33258.2|33251.2|55
1686654600000|2023-06-13 11:10:00|33265.7|33258.7|33288.2|33281.2|33288.2|33281.2|33253.2|33246.2|77
1686654900000|2023-06-13 11:15:00|33285.7|33278.7|33283.2|33276.2|33288.2|33281.2|33268.2|33261.2|42
1686655200000|2023-06-13 11:20:00|33280.7|33273.7|33253.2|33246.2|33288.2|33281.2|33253.2|33246.2|39
1686655500000|2023-06-13 11:25:00|33258.2|33251.2|33263.2|33256.2|33273.2|33266.2|33258.2|33251.2|46
1686655800000|2023-06-13 11:30:00|33260.7|33253.7|33248.2|33241.2|33263.2|33256.2|33248.2|33241.2|67
1686656100000|2023-06-13 11:35:00|33250.7|33243.7|33233.2|33226.2|33253.2|33246.2|33233.2|33226.2|71
1686656400000|2023-06-13 11:40:00|33230.7|33223.7|33238.2|33231.2|33243.2|33236.2|33228.2|33221.2|174
1686656700000|2023-06-13 11:45:00|33233.2|33226.2|33228.2|33221.2|33250.7|33243.7|33223.2|33216.2|170
1686657000000|2023-06-13 11:50:00|33225.7|33218.7|33233.2|33226.2|33243.2|33236.2|33225.7|33218.7|94
1686657300000|2023-06-13 11:55:00|33235.7|33228.7|33248.2|33241.2|33250.7|33243.7|33228.2|33221.2|114
1686657600000|2023-06-13 12:00:00|33250.7|33243.7|33253.2|33246.2|33260.7|33253.7|33238.2|33231.2|122
1686657900000|2023-06-13 12:05:00|33255.7|33248.7|33283.2|33276.2|33283.2|33276.2|33253.2|33246.2|140
1686658200000|2023-06-13 12:10:00|33280.7|33273.7|33298.2|33291.2|33298.2|33291.2|33278.2|33271.2|235
1686658500000|2023-06-13 12:15:00|33295.7|33288.7|33273.2|33266.2|33298.2|33291.2|33258.2|33251.2|131
1686658800000|2023-06-13 12:20:00|33275.7|33268.7|33260.7|33253.7|33283.2|33276.2|33258.2|33251.2|131
1686659100000|2023-06-13 12:25:00|33263.2|33256.2|33250.7|33243.7|33283.2|33276.2|33245.7|33238.7|231
1686659400000|2023-06-13 12:30:00|33253.2|33246.2|33270.7|33263.7|33368.2|33361.2|33230.7|33223.7|1310
1686659700000|2023-06-13 12:35:00|33268.2|33261.2|33303.2|33296.2|33323.2|33316.2|33260.7|33253.7|261
1686660000000|2023-06-13 12:40:00|33305.7|33298.7|33358.2|33351.2|33365.7|33358.7|33288.2|33281.2|326
1686660300000|2023-06-13 12:45:00|33353.2|33346.2|33378.2|33371.2|33388.2|33381.2|33335.7|33328.7|302
1686660600000|2023-06-13 12:50:00|33375.7|33368.7|33383.2|33376.2|33388.2|33381.2|33368.2|33361.2|309
1686660900000|2023-06-13 12:55:00|33378.2|33371.2|33450.7|33443.7|33458.2|33451.2|33378.2|33371.2|774
1686661200000|2023-06-13 13:00:00|33453.2|33446.2|33493.2|33486.2|33508.2|33501.2|33435.7|33428.7|899
1686661500000|2023-06-13 13:05:00|33490.7|33483.7|33463.2|33456.2|33500.7|33493.7|33463.2|33456.2|306
1686661800000|2023-06-13 13:10:00|33458.2|33451.2|33443.2|33436.2|33488.2|33481.2|33438.2|33431.2|351
1686662100000|2023-06-13 13:15:00|33440.7|33433.7|33433.2|33426.2|33443.2|33436.2|33413.2|33406.2|313
1686662400000|2023-06-13 13:20:00|33435.7|33428.7|33443.2|33436.2|33460.7|33453.7|33433.2|33426.2|241
1686662700000|2023-06-13 13:25:00|33440.7|33433.7|33443.2|33436.2|33455.7|33448.7|33433.2|33426.2|242
1686663000000|2023-06-13 13:30:00|33438.2|33431.2|33463.2|33456.2|33465.7|33458.7|33408.2|33401.2|517
1686663300000|2023-06-13 13:35:00|33468.2|33461.2|33518.2|33511.2|33518.2|33511.2|33460.7|33453.7|547
1686663600000|2023-06-13 13:40:00|33513.2|33506.2|33548.2|33541.2|33555.7|33548.7|33493.2|33486.2|801
1686663900000|2023-06-13 13:45:00|33550.7|33543.7|33518.2|33511.2|33558.2|33551.2|33473.2|33466.2|754
1686664200000|2023-06-13 13:50:00|33515.7|33508.7|33495.7|33488.7|33518.2|33511.2|33465.7|33458.7|579
1686664500000|2023-06-13 13:55:00|33498.2|33491.2|33493.2|33486.2|33518.2|33511.2|33473.2|33466.2|277
1686664800000|2023-06-13 14:00:00|33495.7|33488.7|33523.2|33516.2|33523.2|33516.2|33483.2|33476.2|322
1686665100000|2023-06-13 14:05:00|33520.7|33513.7|33518.2|33511.2|33545.7|33538.7|33495.7|33488.7|359
1686665400000|2023-06-13 14:10:00|33515.7|33508.7|33498.2|33491.2|33530.7|33523.7|33463.2|33456.2|443
1686665700000|2023-06-13 14:15:00|33495.7|33488.7|33483.2|33476.2|33505.7|33498.7|33443.2|33436.2|467
1686666000000|2023-06-13 14:20:00|33488.2|33481.2|33503.2|33496.2|33523.2|33516.2|33483.2|33476.2|643
1686666300000|2023-06-13 14:25:00|33510.7|33503.7|33533.2|33526.2|33538.2|33531.2|33493.2|33486.2|332
1686666600000|2023-06-13 14:30:00|33535.7|33528.7|33538.2|33531.2|33538.2|33531.2|33493.2|33486.2|207
1686666900000|2023-06-13 14:35:00|33540.7|33533.7|33538.2|33531.2|33548.2|33541.2|33530.7|33523.7|176
1686667200000|2023-06-13 14:40:00|33543.2|33536.2|33513.2|33506.2|33543.2|33536.2|33508.2|33501.2|244
1686667500000|2023-06-13 14:45:00|33508.2|33501.2|33520.7|33513.7|33523.2|33516.2|33498.2|33491.2|127
1686667800000|2023-06-13 14:50:00|33518.2|33511.2|33503.2|33496.2|33523.2|33516.2|33498.2|33491.2|220
1686668100000|2023-06-13 14:55:00|33505.7|33498.7|33508.2|33501.2|33523.2|33516.2|33500.7|33493.7|103
1686668400000|2023-06-13 15:00:00|33510.7|33503.7|33508.2|33501.2|33518.2|33511.2|33503.2|33496.2|92
1686668700000|2023-06-13 15:05:00|33503.2|33496.2|33530.7|33523.7|33533.2|33526.2|33485.7|33478.7|226
1686669000000|2023-06-13 15:10:00|33533.2|33526.2|33573.2|33566.2|33580.7|33573.7|33525.7|33518.7|209
1686669300000|2023-06-13 15:15:00|33568.2|33561.2|33573.2|33566.2|33578.2|33571.2|33563.2|33556.2|160
1686669600000|2023-06-13 15:20:00|33568.2|33561.2|33580.7|33573.7|33598.2|33591.2|33565.7|33558.7|232
1686669900000|2023-06-13 15:25:00|33583.2|33576.2|33578.2|33571.2|33593.2|33586.2|33573.2|33566.2|275
1686670200000|2023-06-13 15:30:00|33573.2|33566.2|33568.2|33561.2|33578.2|33571.2|33558.2|33551.2|448
1686670500000|2023-06-13 15:35:00|33563.2|33556.2|33558.2|33551.2|33588.2|33581.2|33553.2|33546.2|273
1686670800000|2023-06-13 15:40:00|33560.7|33553.7|33578.2|33571.2|33583.2|33576.2|33558.2|33551.2|241
1686671100000|2023-06-13 15:45:00|33580.7|33573.7|33565.7|33558.7|33583.2|33576.2|33553.2|33546.2|168
1686671400000|2023-06-13 15:50:00|33568.2|33561.2|33568.2|33561.2|33578.2|33571.2|33555.7|33548.7|163
1686671700000|2023-06-13 15:55:00|33565.7|33558.7|33488.2|33481.2|33575.7|33568.7|33485.7|33478.7|650
1686672000000|2023-06-13 16:00:00|33490.7|33483.7|33475.7|33468.7|33490.7|33483.7|33453.2|33446.2|384
1686672300000|2023-06-13 16:05:00|33478.2|33471.2|33490.7|33483.7|33498.2|33491.2|33458.2|33451.2|228
1686672600000|2023-06-13 16:10:00|33488.2|33481.2|33500.7|33493.7|33508.2|33501.2|33488.2|33481.2|232
1686672900000|2023-06-13 16:15:00|33498.2|33491.2|33498.2|33491.2|33503.2|33496.2|33483.2|33476.2|109
1686673200000|2023-06-13 16:20:00|33495.7|33488.7|33513.2|33506.2|33513.2|33506.2|33488.2|33481.2|172
1686673500000|2023-06-13 16:25:00|33510.7|33503.7|33523.2|33516.2|33525.7|33518.7|33498.2|33491.2|310
1686673800000|2023-06-13 16:30:00|33520.7|33513.7|33508.2|33501.2|33525.7|33518.7|33503.2|33496.2|316
1686674100000|2023-06-13 16:35:00|33505.7|33498.7|33508.2|33501.2|33518.2|33511.2|33503.2|33496.2|234
1686674400000|2023-06-13 16:40:00|33510.7|33503.7|33493.2|33486.2|33518.2|33511.2|33493.2|33486.2|111
1686674700000|2023-06-13 16:45:00|33495.7|33488.7|33483.2|33476.2|33503.2|33496.2|33475.7|33468.7|59
1686675000000|2023-06-13 16:50:00|33478.2|33471.2|33495.7|33488.7|33513.2|33506.2|33478.2|33471.2|269
1686675300000|2023-06-13 16:55:00|33493.2|33486.2|33518.2|33511.2|33518.2|33511.2|33490.7|33483.7|147
1686675600000|2023-06-13 17:00:00|33515.7|33508.7|33480.7|33473.7|33518.2|33511.2|33475.7|33468.7|151
1686675900000|2023-06-13 17:05:00|33483.2|33476.2|33470.7|33463.7|33508.2|33501.2|33453.2|33446.2|113
1686676200000|2023-06-13 17:10:00|33473.2|33466.2|33478.2|33471.2|33485.7|33478.7|33453.2|33446.2|88
1686676500000|2023-06-13 17:15:00|33475.7|33468.7|33488.2|33481.2|33493.2|33486.2|33473.2|33466.2|52
1686676800000|2023-06-13 17:20:00|33490.7|33483.7|33498.2|33491.2|33498.2|33491.2|33488.2|33481.2|28
1686677100000|2023-06-13 17:25:00|33500.7|33493.7|33503.2|33496.2|33503.2|33496.2|33483.2|33476.2|49
1686677400000|2023-06-13 17:30:00|33498.2|33491.2|33503.2|33496.2|33508.2|33501.2|33493.2|33486.2|84
1686677700000|2023-06-13 17:35:00|33505.7|33498.7|33505.7|33498.7|33518.2|33511.2|33498.2|33491.2|41
1686678000000|2023-06-13 17:40:00|33503.2|33496.2|33518.2|33511.2|33523.2|33516.2|33503.2|33496.2|68
1686678300000|2023-06-13 17:45:00|33520.7|33513.7|33523.2|33516.2|33523.2|33516.2|33503.2|33496.2|147
1686678600000|2023-06-13 17:50:00|33518.2|33511.2|33508.2|33501.2|33523.2|33516.2|33503.2|33496.2|86
1686678900000|2023-06-13 17:55:00|33513.2|33506.2|33503.2|33496.2|33513.2|33506.2|33485.7|33478.7|105
1686679200000|2023-06-13 18:00:00|33500.7|33493.7|33523.2|33516.2|33523.2|33516.2|33493.2|33486.2|100
1686679500000|2023-06-13 18:05:00|33518.2|33511.2|33503.2|33496.2|33523.2|33516.2|33503.2|33496.2|113
1686679800000|2023-06-13 18:10:00|33505.7|33498.7|33488.2|33481.2|33505.7|33498.7|33478.2|33471.2|209
1686680100000|2023-06-13 18:15:00|33485.7|33478.7|33503.2|33496.2|33503.2|33496.2|33483.2|33476.2|74
1686680400000|2023-06-13 18:20:00|33505.7|33498.7|33498.2|33491.2|33508.2|33501.2|33498.2|33491.2|58
1686680700000|2023-06-13 18:25:00|33493.2|33486.2|33448.2|33441.2|33498.2|33491.2|33438.2|33431.2|313
1686681000000|2023-06-13 18:30:00|33450.7|33443.7|33438.2|33431.2|33463.2|33456.2|33430.7|33423.7|170
1686681300000|2023-06-13 18:35:00|33440.7|33433.7|33448.2|33441.2|33453.2|33446.2|33430.7|33423.7|159
1686681600000|2023-06-13 18:40:00|33450.7|33443.7|33460.7|33453.7|33463.2|33456.2|33433.2|33426.2|223
1686681900000|2023-06-13 18:45:00|33458.2|33451.2|33458.2|33451.2|33468.2|33461.2|33443.2|33436.2|109
1686682200000|2023-06-13 18:50:00|33460.7|33453.7|33483.2|33476.2|33483.2|33476.2|33458.2|33451.2|54
1686682500000|2023-06-13 18:55:00|33488.2|33481.2|33493.2|33486.2|33503.2|33496.2|33488.2|33481.2|52
1686682800000|2023-06-13 19:00:00|33495.7|33488.7|33493.2|33486.2|33498.2|33491.2|33483.2|33476.2|71
1686683100000|2023-06-13 19:05:00|33490.7|33483.7|33483.2|33476.2|33498.2|33491.2|33478.2|33471.2|107
1686683400000|2023-06-13 19:10:00|33480.7|33473.7|33478.2|33471.2|33490.7|33483.7|33468.2|33461.2|100
1686683700000|2023-06-13 19:15:00|33473.2|33466.2|33463.2|33456.2|33480.7|33473.7|33458.2|33451.2|120
1686684000000|2023-06-13 19:20:00|33458.2|33451.2|33463.2|33456.2|33488.2|33481.2|33458.2|33451.2|121
1686684300000|2023-06-13 19:25:00|33460.7|33453.7|33458.2|33451.2|33468.2|33461.2|33448.2|33441.2|90
1686684600000|2023-06-13 19:30:00|33460.7|33453.7|33453.2|33446.2|33468.2|33461.2|33448.2|33441.2|87
1686684900000|2023-06-13 19:35:00|33450.7|33443.7|33468.2|33461.2|33468.2|33461.2|33448.2|33441.2|95
1686685200000|2023-06-13 19:40:00|33465.7|33458.7|33473.2|33466.2|33490.7|33483.7|33463.2|33456.2|106
1686685500000|2023-06-13 19:45:00|33475.7|33468.7|33493.2|33486.2|33503.2|33496.2|33473.2|33466.2|209
1686685800000|2023-06-13 19:50:00|33500.7|33493.7|33473.2|33466.2|33500.7|33493.7|33455.7|33448.7|423
1686686100000|2023-06-13 19:55:00|33470.7|33463.7|33473.2|33466.2|33488.2|33481.2|33458.2|33451.2|575
1686686400000|2023-06-13 20:00:00|33468.2|33461.2|33470.7|33463.7|33480.7|33473.7|33455.7|33448.7|106
1686686700000|2023-06-13 20:05:00|33468.2|33461.2|33463.2|33456.2|33473.2|33466.2|33460.7|33453.7|75
1686687000000|2023-06-13 20:10:00|33465.7|33458.7|33463.2|33456.2|33465.7|33458.7|33458.2|33451.2|18
1686687300000|2023-06-13 20:15:00|33465.7|33458.7|33473.2|33466.2|33473.2|33466.2|33463.2|33456.2|36
1686687600000|2023-06-13 20:20:00|33478.2|33471.2|33473.2|33466.2|33478.2|33471.2|33473.2|33466.2|19
1686687900000|2023-06-13 20:25:00|33470.7|33463.7|33478.2|33471.2|33478.2|33471.2|33470.7|33463.7|22
1686688200000|2023-06-13 20:30:00|33483.2|33476.2|33483.2|33476.2|33483.2|33476.2|33480.7|33473.7|11
1686688500000|2023-06-13 20:35:00|33480.7|33473.7|33483.2|33476.2|33483.2|33476.2|33478.2|33471.2|1
1686688800000|2023-06-13 20:40:00|33488.2|33481.2|33493.2|33486.2|33498.2|33491.2|33488.2|33481.2|34
1686689100000|2023-06-13 20:45:00|33490.7|33483.7|33470.7|33463.7|33493.2|33486.2|33468.2|33461.2|58
1686689400000|2023-06-13 20:50:00|33468.2|33461.2|33483.2|33476.2|33483.2|33476.2|33468.2|33461.2|21
1686689700000|2023-06-13 20:55:00|33478.2|33471.2|33467.2|33452.2|33478.2|33471.2|33467.2|33452.2|31
1686690000000|2023-06-13 21:00:00|33464.7|33449.7|33472.2|33457.2|33477.2|33462.2|33457.2|33442.2|5
1686690300000|2023-06-13 21:05:00|33484.7|33469.7|33494.7|33479.7|33494.7|33479.7|33484.7|33469.7|2
1686690600000|2023-06-13 21:10:00|33492.2|33477.2|33497.8|33467.8|33499.4|33477.2|33492.2|33467.8|24733
1686690900000|2023-06-13 21:15:00|33498.6|33468.6|33501|33471|33503.4|33473.4|33495.3|33465.3|0
1686691200000|2023-06-13 21:20:00|33500.8|33470.8|33500.2|33470.2|33503.3|33473.3|33499.2|33469.2|0
1686691500000|2023-06-13 21:25:00|33506.1|33476.1|33537.3|33507.3|33537.5|33507.5|33506.1|33476.1|0
1686691800000|2023-06-13 21:30:00|33537.2|33507.2|33538.7|33508.7|33538.8|33508.8|33537.2|33507.2|0
1686692100000|2023-06-13 21:35:00|33538.5|33508.5|33537.9|33507.9|33540.1|33510.1|33537.8|33507.8|0
1686692400000|2023-06-13 21:40:00|33536.4|33506.4|33532.7|33502.7|33536.4|33506.4|33532.4|33502.4|0
1686692700000|2023-06-13 21:45:00|33532.6|33502.6|33531.2|33501.2|33533.1|33503.1|33531|33501|0
1686693000000|2023-06-13 21:50:00|33530.9|33500.9|33529.9|33499.9|33531.2|33501.2|33527|33497|0
1686693300000|2023-06-13 21:55:00|33529.5|33499.5|33528.6|33498.6|33529.5|33499.5|33526.1|33496.1|0
1686693600000|2023-06-13 22:00:00|33523|33493|33494.7|33479.7|33525.7|33495.7|33494.7|33479.7|6
1686693900000|2023-06-13 22:05:00|33497.2|33482.2|33494.7|33479.7|33512.2|33497.2|33494.7|33479.7|82
1686694200000|2023-06-13 22:10:00|33489.7|33474.7|33499.7|33484.7|33499.7|33484.7|33489.7|33474.7|11
1686694500000|2023-06-13 22:15:00|33497.2|33482.2|33489.7|33474.7|33499.7|33484.7|33489.7|33474.7|4
1686694800000|2023-06-13 22:20:00|33487.2|33472.2|33477.2|33462.2|33487.2|33472.2|33477.2|33462.2|6
1686695100000|2023-06-13 22:25:00|33472.2|33457.2|33469.7|33454.7|33472.2|33457.2|33459.7|33444.7|41
1686695400000|2023-06-13 22:30:00|33472.2|33457.2|33464.7|33449.7|33474.7|33459.7|33464.7|33449.7|11
1686695700000|2023-06-13 22:35:00|33444.7|33429.7|33442.2|33427.2|33449.7|33434.7|33442.2|33427.2|89
1686696000000|2023-06-13 22:40:00|33444.7|33429.7|33464.7|33449.7|33467.2|33452.2|33444.7|33429.7|1
1686696300000|2023-06-13 22:45:00|33467.2|33452.2|33464.7|33449.7|33472.2|33457.2|33464.7|33449.7|1
1686696600000|2023-06-13 22:50:00|33462.2|33447.2|33454.7|33439.7|33464.7|33449.7|33454.7|33439.7|10
1686696900000|2023-06-13 22:55:00|33457.2|33442.2|33459.7|33444.7|33459.7|33444.7|33454.7|33439.7|1
1686697200000|2023-06-13 23:00:00|33457.2|33442.2|33467.2|33452.2|33467.2|33452.2|33452.2|33437.2|10
1686697500000|2023-06-13 23:05:00|33462.2|33447.2|33454.7|33439.7|33469.7|33454.7|33449.7|33434.7|28
1686697800000|2023-06-13 23:10:00|33457.2|33442.2|33452.2|33437.2|33464.7|33449.7|33452.2|33437.2|2
1686698100000|2023-06-13 23:15:00|33454.7|33439.7|33454.7|33439.7|33454.7|33439.7|33454.7|33439.7|4
1686698400000|2023-06-13 23:20:00|33457.2|33442.2|33462.2|33447.2|33467.2|33452.2|33454.7|33439.7|30
1686698700000|2023-06-13 23:25:00|33459.7|33444.7|33464.7|33449.7|33469.7|33454.7|33459.7|33444.7|11
1686699000000|2023-06-13 23:30:00|33472.2|33457.2|33478.2|33471.2|33483.2|33476.2|33460.7|33453.7|23498
1686699300000|2023-06-13 23:35:00|33475.7|33468.7|33468.2|33461.2|33480.7|33473.7|33458.2|33451.2|73
1686699600000|2023-06-13 23:40:00|33470.7|33463.7|33453.2|33446.2|33480.7|33473.7|33453.2|33446.2|190
1686699900000|2023-06-13 23:45:00|33450.7|33443.7|33398.2|33391.2|33450.7|33443.7|33395.7|33388.7|382
1686700200000|2023-06-13 23:50:00|33395.7|33388.7|33393.2|33386.2|33418.2|33411.2|33385.7|33378.7|296
1686700500000|2023-06-13 23:55:00|33390.7|33383.7|33390.7|33383.7|33403.2|33396.2|33378.2|33371.2|376
1686700800000|2023-06-14 00:00:00|33375.7|33368.7|33468.2|33461.2|33493.2|33486.2|33358.2|33351.2|1592
1686701100000|2023-06-14 00:05:00|33470.7|33463.7|33403.2|33396.2|33488.2|33481.2|33403.2|33396.2|923
1686701400000|2023-06-14 00:10:00|33405.7|33398.7|33323.2|33316.2|33405.7|33398.7|33298.2|33291.2|1183
1686701700000|2023-06-14 00:15:00|33325.7|33318.7|33330.7|33323.7|33370.7|33363.7|33313.2|33306.2|699
1686702000000|2023-06-14 00:20:00|33328.2|33321.2|33290.7|33283.7|33348.2|33341.2|33278.2|33271.2|672
1686702300000|2023-06-14 00:25:00|33293.2|33286.2|33248.2|33241.2|33293.2|33286.2|33238.2|33231.2|684
1686702600000|2023-06-14 00:30:00|33245.7|33238.7|33278.2|33271.2|33278.2|33271.2|33213.2|33206.2|648
1686702900000|2023-06-14 00:35:00|33280.7|33273.7|33308.2|33301.2|33308.2|33301.2|33245.7|33238.7|660
1686703200000|2023-06-14 00:40:00|33313.2|33306.2|33258.2|33251.2|33340.7|33333.7|33258.2|33251.2|475
1686703500000|2023-06-14 00:45:00|33263.2|33256.2|33273.2|33266.2|33280.7|33273.7|33248.2|33241.2|420
1686703800000|2023-06-14 00:50:00|33275.7|33268.7|33288.2|33281.2|33308.2|33301.2|33263.2|33256.2|573
1686704100000|2023-06-14 00:55:00|33293.2|33286.2|33303.2|33296.2|33303.2|33296.2|33270.7|33263.7|331
1686704400000|2023-06-14 01:00:00|33308.2|33301.2|33353.2|33346.2|33368.2|33361.2|33308.2|33301.2|682
1686704700000|2023-06-14 01:05:00|33355.7|33348.7|33378.2|33371.2|33393.2|33386.2|33353.2|33346.2|478
1686705000000|2023-06-14 01:10:00|33375.7|33368.7|33353.2|33346.2|33388.2|33381.2|33348.2|33341.2|280
1686705300000|2023-06-14 01:15:00|33355.7|33348.7|33323.2|33316.2|33363.2|33356.2|33293.2|33286.2|494
1686705600000|2023-06-14 01:20:00|33318.2|33311.2|33303.2|33296.2|33318.2|33311.2|33278.2|33271.2|389
1686705900000|2023-06-14 01:25:00|33308.2|33301.2|33315.7|33308.7|33323.2|33316.2|33283.2|33276.2|277
1686706200000|2023-06-14 01:30:00|33313.2|33306.2|33360.7|33353.7|33373.2|33366.2|33313.2|33306.2|339
1686706500000|2023-06-14 01:35:00|33363.2|33356.2|33403.2|33396.2|33408.2|33401.2|33358.2|33351.2|345
1686706800000|2023-06-14 01:40:00|33400.7|33393.7|33358.2|33351.2|33403.2|33396.2|33353.2|33346.2|311
1686707100000|2023-06-14 01:45:00|33355.7|33348.7|33353.2|33346.2|33383.2|33376.2|33348.2|33341.2|277
1686707400000|2023-06-14 01:50:00|33350.7|33343.7|33388.2|33381.2|33393.2|33386.2|33350.7|33343.7|230
1686707700000|2023-06-14 01:55:00|33385.7|33378.7|33378.2|33371.2|33393.2|33386.2|33368.2|33361.2|187
1686708000000|2023-06-14 02:00:00|33380.7|33373.7|33373.2|33366.2|33393.2|33386.2|33328.2|33321.2|304
1686708300000|2023-06-14 02:05:00|33375.7|33368.7|33333.2|33326.2|33375.7|33368.7|33323.2|33316.2|190
1686708600000|2023-06-14 02:10:00|33338.2|33331.2|33283.2|33276.2|33348.2|33341.2|33278.2|33271.2|429
1686708900000|2023-06-14 02:15:00|33285.7|33278.7|33273.2|33266.2|33298.2|33291.2|33240.7|33233.7|259
1686709200000|2023-06-14 02:20:00|33275.7|33268.7|33303.2|33296.2|33318.2|33311.2|33273.2|33266.2|247
1686709500000|2023-06-14 02:25:00|33300.7|33293.7|33308.2|33301.2|33318.2|33311.2|33298.2|33291.2|211
1686709800000|2023-06-14 02:30:00|33310.7|33303.7|33323.2|33316.2|33333.2|33326.2|33303.2|33296.2|140
1686710100000|2023-06-14 02:35:00|33320.7|33313.7|33308.2|33301.2|33328.2|33321.2|33298.2|33291.2|116
1686710400000|2023-06-14 02:40:00|33305.7|33298.7|33305.7|33298.7|33308.2|33301.2|33293.2|33286.2|143
1686710700000|2023-06-14 02:45:00|33303.2|33296.2|33323.2|33316.2|33328.2|33321.2|33298.2|33291.2|78
1686711000000|2023-06-14 02:50:00|33325.7|33318.7|33323.2|33316.2|33333.2|33326.2|33318.2|33311.2|79
1686711300000|2023-06-14 02:55:00|33325.7|33318.7|33353.2|33346.2|33353.2|33346.2|33325.7|33318.7|109
1686711600000|2023-06-14 03:00:00|33350.7|33343.7|33365.7|33358.7|33368.2|33361.2|33340.7|33333.7|160
1686711900000|2023-06-14 03:05:00|33368.2|33361.2|33360.7|33353.7|33373.2|33366.2|33355.7|33348.7|83
1686712200000|2023-06-14 03:10:00|33363.2|33356.2|33353.2|33346.2|33363.2|33356.2|33350.7|33343.7|65
1686712500000|2023-06-14 03:15:00|33355.7|33348.7|33348.2|33341.2|33355.7|33348.7|33345.7|33338.7|85
1686712800000|2023-06-14 03:20:00|33345.7|33338.7|33345.7|33338.7|33348.2|33341.2|33338.2|33331.2|53
1686713100000|2023-06-14 03:25:00|33348.2|33341.2|33338.2|33331.2|33350.7|33343.7|33335.7|33328.7|102
1686713400000|2023-06-14 03:30:00|33333.2|33326.2|33293.2|33286.2|33333.2|33326.2|33278.2|33271.2|296
1686713700000|2023-06-14 03:35:00|33290.7|33283.7|33333.2|33326.2|33338.2|33331.2|33290.7|33283.7|91
1686714000000|2023-06-14 03:40:00|33338.2|33331.2|33298.2|33291.2|33343.2|33336.2|33285.7|33278.7|142
1686714300000|2023-06-14 03:45:00|33300.7|33293.7|33315.7|33308.7|33320.7|33313.7|33288.2|33281.2|179
1686714600000|2023-06-14 03:50:00|33313.2|33306.2|33388.2|33381.2|33395.7|33388.7|33308.2|33301.2|249
1686714900000|2023-06-14 03:55:00|33385.7|33378.7|33413.2|33406.2|33425.7|33418.7|33383.2|33376.2|381
1686715200000|2023-06-14 04:00:00|33410.7|33403.7|33458.2|33451.2|33458.2|33451.2|33403.2|33396.2|294
1686715500000|2023-06-14 04:05:00|33455.7|33448.7|33448.2|33441.2|33478.2|33471.2|33418.2|33411.2|377
1686715800000|2023-06-14 04:10:00|33445.7|33438.7|33438.2|33431.2|33448.2|33441.2|33410.7|33403.7|135
1686716100000|2023-06-14 04:15:00|33435.7|33428.7|33455.7|33448.7|33455.7|33448.7|33433.2|33426.2|117
1686716400000|2023-06-14 04:20:00|33458.2|33451.2|33508.2|33501.2|33518.2|33511.2|33455.7|33448.7|366
1686716700000|2023-06-14 04:25:00|33513.2|33506.2|33528.2|33521.2|33528.2|33521.2|33508.2|33501.2|178
1686717000000|2023-06-14 04:30:00|33525.7|33518.7|33523.2|33516.2|33538.2|33531.2|33508.2|33501.2|172
1686717300000|2023-06-14 04:35:00|33525.7|33518.7|33533.2|33526.2|33543.2|33536.2|33515.7|33508.7|142
1686717600000|2023-06-14 04:40:00|33538.2|33531.2|33555.7|33548.7|33558.2|33551.2|33538.2|33531.2|236
1686717900000|2023-06-14 04:45:00|33553.2|33546.2|33513.2|33506.2|33558.2|33551.2|33488.2|33481.2|417
1686718200000|2023-06-14 04:50:00|33515.7|33508.7|33523.2|33516.2|33533.2|33526.2|33498.2|33491.2|269
1686718500000|2023-06-14 04:55:00|33520.7|33513.7|33568.2|33561.2|33570.7|33563.7|33520.7|33513.7|343
1686718800000|2023-06-14 05:00:00|33565.7|33558.7|33568.2|33561.2|33580.7|33573.7|33553.2|33546.2|367
1686719100000|2023-06-14 05:05:00|33565.7|33558.7|33563.2|33556.2|33585.7|33578.7|33558.2|33551.2|339
1686719400000|2023-06-14 05:10:00|33565.7|33558.7|33593.2|33586.2|33593.2|33586.2|33563.2|33556.2|374
1686719700000|2023-06-14 05:15:00|33590.7|33583.7|33625.7|33618.7|33633.2|33626.2|33580.7|33573.7|615
1686720000000|2023-06-14 05:20:00|33628.2|33621.2|33640.7|33633.7|33678.2|33671.2|33618.2|33611.2|968
1686720300000|2023-06-14 05:25:00|33643.2|33636.2|33648.2|33641.2|33673.2|33666.2|33638.2|33631.2|523
1686720600000|2023-06-14 05:30:00|33645.7|33638.7|33628.2|33621.2|33645.7|33638.7|33593.2|33586.2|709
1686720900000|2023-06-14 05:35:00|33630.7|33623.7|33580.7|33573.7|33648.2|33641.2|33578.2|33571.2|652
1686721200000|2023-06-14 05:40:00|33578.2|33571.2|33500.7|33493.7|33580.7|33573.7|33495.7|33488.7|815
1686721500000|2023-06-14 05:45:00|33503.2|33496.2|33553.2|33546.2|33553.2|33546.2|33493.2|33486.2|371
1686721800000|2023-06-14 05:50:00|33550.7|33543.7|33518.2|33511.2|33558.2|33551.2|33515.7|33508.7|330
1686722100000|2023-06-14 05:55:00|33515.7|33508.7|33518.2|33511.2|33545.7|33538.7|33495.7|33488.7|1025
1686722400000|2023-06-14 06:00:00|33508.2|33501.2|33563.2|33556.2|33578.2|33571.2|33508.2|33501.2|1800
1686722700000|2023-06-14 06:05:00|33565.7|33558.7|33590.7|33583.7|33610.7|33603.7|33565.7|33558.7|796
1686723000000|2023-06-14 06:10:00|33593.2|33586.2|33605.7|33598.7|33615.7|33608.7|33578.2|33571.2|431
1686723300000|2023-06-14 06:15:00|33603.2|33596.2|33593.2|33586.2|33613.2|33606.2|33578.2|33571.2|404
1686723600000|2023-06-14 06:20:00|33598.2|33591.2|33595.7|33588.7|33608.2|33601.2|33595.7|33588.7|130
1686723900000|2023-06-14 06:25:00|33593.2|33586.2|33605.7|33598.7|33608.2|33601.2|33588.2|33581.2|66
1686724200000|2023-06-14 06:30:00|33608.2|33601.2|33633.2|33626.2|33633.2|33626.2|33608.2|33601.2|90
1686724500000|2023-06-14 06:35:00|33630.7|33623.7|33625.7|33618.7|33638.2|33631.2|33623.2|33616.2|67
1686724800000|2023-06-14 06:40:00|33618.2|33611.2|33605.7|33598.7|33628.2|33621.2|33590.7|33583.7|89
1686725100000|2023-06-14 06:45:00|33608.2|33601.2|33605.7|33598.7|33608.2|33601.2|33590.7|33583.7|51
1686725400000|2023-06-14 06:50:00|33603.2|33596.2|33610.7|33603.7|33610.7|33603.7|33603.2|33596.2|9
1686725700000|2023-06-14 06:55:00|33613.2|33606.2|33608.2|33601.2|33615.7|33608.7|33595.7|33588.7|66
1686726000000|2023-06-14 07:00:00|33610.7|33603.7|33620.7|33613.7|33623.2|33616.2|33593.2|33586.2|141
1686726300000|2023-06-14 07:05:00|33623.2|33616.2|33648.2|33641.2|33648.2|33641.2|33600.7|33593.7|100
1686726600000|2023-06-14 07:10:00|33640.7|33633.7|33665.7|33658.7|33665.7|33658.7|33640.7|33633.7|138
1686726900000|2023-06-14 07:15:00|33668.2|33661.2|33738.2|33731.2|33738.2|33731.2|33663.2|33656.2|345
1686727200000|2023-06-14 07:20:00|33748.2|33741.2|33710.7|33703.7|33763.2|33756.2|33693.2|33686.2|260
1686727500000|2023-06-14 07:25:00|33708.2|33701.2|33733.2|33726.2|33743.2|33736.2|33700.7|33693.7|131
1686727800000|2023-06-14 07:30:00|33753.2|33746.2|33708.2|33701.2|33785.7|33778.7|33703.2|33696.2|727
1686728100000|2023-06-14 07:35:00|33705.7|33698.7|33745.7|33738.7|33753.2|33746.2|33703.2|33696.2|272
1686728400000|2023-06-14 07:40:00|33748.2|33741.2|33725.7|33718.7|33748.2|33741.2|33718.2|33711.2|151
1686728700000|2023-06-14 07:45:00|33728.2|33721.2|33695.7|33688.7|33728.2|33721.2|33683.2|33676.2|295
1686729000000|2023-06-14 07:50:00|33698.2|33691.2|33685.7|33678.7|33720.7|33713.7|33683.2|33676.2|135
1686729300000|2023-06-14 07:55:00|33683.2|33676.2|33703.2|33696.2|33708.2|33701.2|33683.2|33676.2|50
1686729600000|2023-06-14 08:00:00|33700.7|33693.7|33663.2|33656.2|33703.2|33696.2|33650.7|33643.7|165
1686729900000|2023-06-14 08:05:00|33665.7|33658.7|33665.7|33658.7|33693.2|33686.2|33648.2|33641.2|259
1686730200000|2023-06-14 08:10:00|33663.2|33656.2|33658.2|33651.2|33668.2|33661.2|33650.7|33643.7|81
1686730500000|2023-06-14 08:15:00|33660.7|33653.7|33653.2|33646.2|33668.2|33661.2|33648.2|33641.2|69
1686730800000|2023-06-14 08:20:00|33655.7|33648.7|33670.7|33663.7|33678.2|33671.2|33648.2|33641.2|99
1686731100000|2023-06-14 08:25:00|33673.2|33666.2|33695.7|33688.7|33703.2|33696.2|33665.7|33658.7|46
1686731400000|2023-06-14 08:30:00|33693.2|33686.2|33698.2|33691.2|33698.2|33691.2|33680.7|33673.7|94
1686731700000|2023-06-14 08:35:00|33703.2|33696.2|33715.7|33708.7|33730.7|33723.7|33703.2|33696.2|113
1686732000000|2023-06-14 08:40:00|33713.2|33706.2|33690.7|33683.7|33715.7|33708.7|33690.7|33683.7|24
1686732300000|2023-06-14 08:45:00|33693.2|33686.2|33715.7|33708.7|33718.2|33711.2|33678.2|33671.2|207
1686732600000|2023-06-14 08:50:00|33718.2|33711.2|33710.7|33703.7|33723.2|33716.2|33698.2|33691.2|62
1686732900000|2023-06-14 08:55:00|33713.2|33706.2|33720.7|33713.7|33723.2|33716.2|33700.7|33693.7|33
1686733200000|2023-06-14 09:00:00|33718.2|33711.2|33725.7|33718.7|33735.7|33728.7|33718.2|33711.2|90
1686733500000|2023-06-14 09:05:00|33723.2|33716.2|33748.2|33741.2|33748.2|33741.2|33708.2|33701.2|320
1686733800000|2023-06-14 09:10:00|33745.7|33738.7|33713.2|33706.2|33753.2|33746.2|33695.7|33688.7|216
1686734100000|2023-06-14 09:15:00|33718.2|33711.2|33733.2|33726.2|33738.2|33731.2|33713.2|33706.2|55
1686734400000|2023-06-14 09:20:00|33730.7|33723.7|33735.7|33728.7|33743.2|33736.2|33723.2|33716.2|154
1686734700000|2023-06-14 09:25:00|33733.2|33726.2|33728.2|33721.2|33738.2|33731.2|33723.2|33716.2|55
1686735000000|2023-06-14 09:30:00|33723.2|33716.2|33725.7|33718.7|33733.2|33726.2|33718.2|33711.2|66
1686735300000|2023-06-14 09:35:00|33728.2|33721.2|33708.2|33701.2|33728.2|33721.2|33703.2|33696.2|169
1686735600000|2023-06-14 09:40:00|33705.7|33698.7|33683.2|33676.2|33705.7|33698.7|33678.2|33671.2|175
1686735900000|2023-06-14 09:45:00|33678.2|33671.2|33703.2|33696.2|33708.2|33701.2|33678.2|33671.2|83
1686736200000|2023-06-14 09:50:00|33700.7|33693.7|33668.2|33661.2|33703.2|33696.2|33668.2|33661.2|98
1686736500000|2023-06-14 09:55:00|33665.7|33658.7|33678.2|33671.2|33680.7|33673.7|33663.2|33656.2|74
1686736800000|2023-06-14 10:00:00|33680.7|33673.7|33678.2|33671.2|33683.2|33676.2|33675.7|33668.7|53
1686737100000|2023-06-14 10:05:00|33683.2|33676.2|33713.2|33706.2|33713.2|33706.2|33683.2|33676.2|106
1686737400000|2023-06-14 10:10:00|33710.7|33703.7|33710.7|33703.7|33713.2|33706.2|33698.2|33691.2|182
1686737700000|2023-06-14 10:15:00|33713.2|33706.2|33690.7|33683.7|33713.2|33706.2|33688.2|33681.2|70
1686738000000|2023-06-14 10:20:00|33693.2|33686.2|33710.7|33703.7|33713.2|33706.2|33688.2|33681.2|106
1686738300000|2023-06-14 10:25:00|33708.2|33701.2|33713.2|33706.2|33720.7|33713.7|33708.2|33701.2|29
1686738600000|2023-06-14 10:30:00|33715.7|33708.7|33748.2|33741.2|33753.2|33746.2|33713.2|33706.2|78
1686738900000|2023-06-14 10:35:00|33750.7|33743.7|33775.7|33768.7|33803.2|33796.2|33735.7|33728.7|285
1686739200000|2023-06-14 10:40:00|33778.2|33771.2|33810.7|33803.7|33818.2|33811.2|33778.2|33771.2|180
1686739500000|2023-06-14 10:45:00|33808.2|33801.2|33823.2|33816.2|33828.2|33821.2|33795.7|33788.7|121
1686739800000|2023-06-14 10:50:00|33818.2|33811.2|33800.7|33793.7|33818.2|33811.2|33798.2|33791.2|132
1686740100000|2023-06-14 10:55:00|33803.2|33796.2|33783.2|33776.2|33803.2|33796.2|33775.7|33768.7|196
1686740400000|2023-06-14 11:00:00|33780.7|33773.7|33788.2|33781.2|33795.7|33788.7|33780.7|33773.7|110
1686740700000|2023-06-14 11:05:00|33785.7|33778.7|33778.2|33771.2|33793.2|33786.2|33773.2|33766.2|87
1686741000000|2023-06-14 11:10:00|33775.7|33768.7|33773.2|33766.2|33788.2|33781.2|33773.2|33766.2|30
1686741300000|2023-06-14 11:15:00|33770.7|33763.7|33775.7|33768.7|33783.2|33776.2|33763.2|33756.2|43
1686741600000|2023-06-14 11:20:00|33773.2|33766.2|33778.2|33771.2|33788.2|33781.2|33763.2|33756.2|38
1686741900000|2023-06-14 11:25:00|33775.7|33768.7|33793.2|33786.2|33793.2|33786.2|33770.7|33763.7|37
1686742200000|2023-06-14 11:30:00|33790.7|33783.7|33728.2|33721.2|33795.7|33788.7|33728.2|33721.2|169
1686742500000|2023-06-14 11:35:00|33733.2|33726.2|33700.7|33693.7|33735.7|33728.7|33698.2|33691.2|150
1686742800000|2023-06-14 11:40:00|33698.2|33691.2|33698.2|33691.2|33703.2|33696.2|33683.2|33676.2|181
1686743100000|2023-06-14 11:45:00|33695.7|33688.7|33700.7|33693.7|33718.2|33711.2|33693.2|33686.2|311
1686743400000|2023-06-14 11:50:00|33698.2|33691.2|33673.2|33666.2|33700.7|33693.7|33673.2|33666.2|106
1686743700000|2023-06-14 11:55:00|33668.2|33661.2|33643.2|33636.2|33673.2|33666.2|33623.2|33616.2|524
1686744000000|2023-06-14 12:00:00|33638.2|33631.2|33603.2|33596.2|33643.2|33636.2|33588.2|33581.2|336
1686744300000|2023-06-14 12:05:00|33598.2|33591.2|33590.7|33583.7|33633.2|33626.2|33585.7|33578.7|168
1686744600000|2023-06-14 12:10:00|33588.2|33581.2|33623.2|33616.2|33630.7|33623.7|33588.2|33581.2|103
1686744900000|2023-06-14 12:15:00|33625.7|33618.7|33633.2|33626.2|33643.2|33636.2|33620.7|33613.7|94
1686745200000|2023-06-14 12:20:00|33640.7|33633.7|33640.7|33633.7|33658.2|33651.2|33638.2|33631.2|169
1686745500000|2023-06-14 12:25:00|33643.2|33636.2|33650.7|33643.7|33668.2|33661.2|33643.2|33636.2|108
1686745800000|2023-06-14 12:30:00|33648.2|33641.2|33663.2|33656.2|33670.7|33663.7|33628.2|33621.2|166
1686746100000|2023-06-14 12:35:00|33665.7|33658.7|33623.2|33616.2|33665.7|33658.7|33613.2|33606.2|95
1686746400000|2023-06-14 12:40:00|33620.7|33613.7|33570.7|33563.7|33620.7|33613.7|33528.2|33521.2|454
1686746700000|2023-06-14 12:45:00|33573.2|33566.2|33595.7|33588.7|33608.2|33601.2|33570.7|33563.7|293
1686747000000|2023-06-14 12:50:00|33598.2|33591.2|33563.2|33556.2|33613.2|33606.2|33558.2|33551.2|172
1686747300000|2023-06-14 12:55:00|33560.7|33553.7|33548.2|33541.2|33570.7|33563.7|33543.2|33536.2|148
1686747600000|2023-06-14 13:00:00|33550.7|33543.7|33548.2|33541.2|33563.2|33556.2|33513.2|33506.2|311
1686747900000|2023-06-14 13:05:00|33550.7|33543.7|33568.2|33561.2|33573.2|33566.2|33545.7|33538.7|115
1686748200000|2023-06-14 13:10:00|33565.7|33558.7|33560.7|33553.7|33583.2|33576.2|33550.7|33543.7|121
1686748500000|2023-06-14 13:15:00|33558.2|33551.2|33523.2|33516.2|33558.2|33551.2|33523.2|33516.2|66
1686748800000|2023-06-14 13:20:00|33525.7|33518.7|33450.7|33443.7|33528.2|33521.2|33445.7|33438.7|813
1686749100000|2023-06-14 13:25:00|33453.2|33446.2|33405.7|33398.7|33458.2|33451.2|33393.2|33386.2|841
1686749400000|2023-06-14 13:30:00|33408.2|33401.2|33463.2|33456.2|33473.2|33466.2|33393.2|33386.2|532
1686749700000|2023-06-14 13:35:00|33465.7|33458.7|33415.7|33408.7|33470.7|33463.7|33388.2|33381.2|444
1686750000000|2023-06-14 13:40:00|33418.2|33411.2|33428.2|33421.2|33443.2|33436.2|33410.7|33403.7|227
1686750300000|2023-06-14 13:45:00|33430.7|33423.7|33488.2|33481.2|33498.2|33491.2|33430.7|33423.7|1224
1686750600000|2023-06-14 13:50:00|33485.7|33478.7|33463.2|33456.2|33503.2|33496.2|33460.7|33453.7|406
1686750900000|2023-06-14 13:55:00|33460.7|33453.7|33460.7|33453.7|33495.7|33488.7|33450.7|33443.7|342
1686751200000|2023-06-14 14:00:00|33463.2|33456.2|33500.7|33493.7|33503.2|33496.2|33460.7|33453.7|408
1686751500000|2023-06-14 14:05:00|33503.2|33496.2|33543.2|33536.2|33548.2|33541.2|33493.2|33486.2|504
1686751800000|2023-06-14 14:10:00|33545.7|33538.7|33530.7|33523.7|33548.2|33541.2|33505.7|33498.7|320
1686752100000|2023-06-14 14:15:00|33533.2|33526.2|33558.2|33551.2|33568.2|33561.2|33528.2|33521.2|256
1686752400000|2023-06-14 14:20:00|33560.7|33553.7|33508.2|33501.2|33563.2|33556.2|33503.2|33496.2|485
1686752700000|2023-06-14 14:25:00|33513.2|33506.2|33548.2|33541.2|33553.2|33546.2|33498.2|33491.2|339
1686753000000|2023-06-14 14:30:00|33553.2|33546.2|33583.2|33576.2|33583.2|33576.2|33548.2|33541.2|292
1686753300000|2023-06-14 14:35:00|33578.2|33571.2|33583.2|33576.2|33588.2|33581.2|33545.7|33538.7|281
1686753600000|2023-06-14 14:40:00|33588.2|33581.2|33553.2|33546.2|33600.7|33593.7|33553.2|33546.2|178
1686753900000|2023-06-14 14:45:00|33558.2|33551.2|33555.7|33548.7|33580.7|33573.7|33550.7|33543.7|155
1686754200000|2023-06-14 14:50:00|33558.2|33551.2|33528.2|33521.2|33563.2|33556.2|33528.2|33521.2|228
1686754500000|2023-06-14 14:55:00|33525.7|33518.7|33538.2|33531.2|33543.2|33536.2|33523.2|33516.2|116
1686754800000|2023-06-14 15:00:00|33540.7|33533.7|33525.7|33518.7|33548.2|33541.2|33523.2|33516.2|107
1686755100000|2023-06-14 15:05:00|33528.2|33521.2|33498.2|33491.2|33533.2|33526.2|33493.2|33486.2|169
1686755400000|2023-06-14 15:10:00|33503.2|33496.2|33503.2|33496.2|33513.2|33506.2|33493.2|33486.2|124
1686755700000|2023-06-14 15:15:00|33505.7|33498.7|33508.2|33501.2|33535.7|33528.7|33503.2|33496.2|253
1686756000000|2023-06-14 15:20:00|33505.7|33498.7|33548.2|33541.2|33553.2|33546.2|33505.7|33498.7|150
1686756300000|2023-06-14 15:25:00|33545.7|33538.7|33533.2|33526.2|33553.2|33546.2|33530.7|33523.7|229
1686756600000|2023-06-14 15:30:00|33535.7|33528.7|33503.2|33496.2|33538.2|33531.2|33498.2|33491.2|180
1686756900000|2023-06-14 15:35:00|33508.2|33501.2|33538.2|33531.2|33538.2|33531.2|33508.2|33501.2|136
1686757200000|2023-06-14 15:40:00|33535.7|33528.7|33543.2|33536.2|33565.7|33558.7|33533.2|33526.2|113
1686757500000|2023-06-14 15:45:00|33545.7|33538.7|33563.2|33556.2|33573.2|33566.2|33543.2|33536.2|141
1686757800000|2023-06-14 15:50:00|33560.7|33553.7|33538.2|33531.2|33560.7|33553.7|33528.2|33521.2|125
1686758100000|2023-06-14 15:55:00|33533.2|33526.2|33548.2|33541.2|33548.2|33541.2|33523.2|33516.2|90
1686758400000|2023-06-14 16:00:00|33543.2|33536.2|33513.2|33506.2|33548.2|33541.2|33508.2|33501.2|129
1686758700000|2023-06-14 16:05:00|33510.7|33503.7|33525.7|33518.7|33533.2|33526.2|33503.2|33496.2|116
1686759000000|2023-06-14 16:10:00|33523.2|33516.2|33523.2|33516.2|33548.2|33541.2|33518.2|33511.2|68
1686759300000|2023-06-14 16:15:00|33525.7|33518.7|33548.2|33541.2|33553.2|33546.2|33523.2|33516.2|86
1686759600000|2023-06-14 16:20:00|33543.2|33536.2|33538.2|33531.2|33548.2|33541.2|33533.2|33526.2|34
1686759900000|2023-06-14 16:25:00|33535.7|33528.7|33523.2|33516.2|33535.7|33528.7|33523.2|33516.2|69
1686760200000|2023-06-14 16:30:00|33518.2|33511.2|33505.7|33498.7|33523.2|33516.2|33503.2|33496.2|136
1686760500000|2023-06-14 16:35:00|33508.2|33501.2|33510.7|33503.7|33518.2|33511.2|33495.7|33488.7|70
1686760800000|2023-06-14 16:40:00|33508.2|33501.2|33520.7|33513.7|33523.2|33516.2|33503.2|33496.2|63
1686761100000|2023-06-14 16:45:00|33523.2|33516.2|33518.2|33511.2|33523.2|33516.2|33508.2|33501.2|45
1686761400000|2023-06-14 16:50:00|33515.7|33508.7|33523.2|33516.2|33528.2|33521.2|33515.7|33508.7|29
1686761700000|2023-06-14 16:55:00|33520.7|33513.7|33528.2|33521.2|33528.2|33521.2|33515.7|33508.7|39
1686762000000|2023-06-14 17:00:00|33523.2|33516.2|33518.2|33511.2|33523.2|33516.2|33513.2|33506.2|32
1686762300000|2023-06-14 17:05:00|33515.7|33508.7|33513.2|33506.2|33528.2|33521.2|33513.2|33506.2|36
1686762600000|2023-06-14 17:10:00|33515.7|33508.7|33480.7|33473.7|33515.7|33508.7|33473.2|33466.2|102
1686762900000|2023-06-14 17:15:00|33478.2|33471.2|33453.2|33446.2|33485.7|33478.7|33450.7|33443.7|116
1686763200000|2023-06-14 17:20:00|33450.7|33443.7|33463.2|33456.2|33463.2|33456.2|33438.2|33431.2|136
1686763500000|2023-06-14 17:25:00|33458.2|33451.2|33448.2|33441.2|33458.2|33451.2|33440.7|33433.7|111
1686763800000|2023-06-14 17:30:00|33453.2|33446.2|33473.2|33466.2|33478.2|33471.2|33438.2|33431.2|158
1686764100000|2023-06-14 17:35:00|33470.7|33463.7|33440.7|33433.7|33473.2|33466.2|33428.2|33421.2|265
1686764400000|2023-06-14 17:40:00|33443.2|33436.2|33423.2|33416.2|33443.2|33436.2|33423.2|33416.2|42
1686764700000|2023-06-14 17:45:00|33425.7|33418.7|33433.2|33426.2|33438.2|33431.2|33408.2|33401.2|112
1686765000000|2023-06-14 17:50:00|33435.7|33428.7|33423.2|33416.2|33445.7|33438.7|33418.2|33411.2|106
1686765300000|2023-06-14 17:55:00|33425.7|33418.7|33420.7|33413.7|33438.2|33431.2|33420.7|33413.7|83
1686765600000|2023-06-14 18:00:00|33385.7|33378.7|33360.7|33353.7|33415.7|33408.7|33328.2|33321.2|589
1686765900000|2023-06-14 18:05:00|33358.2|33351.2|33360.7|33353.7|33370.7|33363.7|33283.2|33276.2|471
1686766200000|2023-06-14 18:10:00|33358.2|33351.2|33383.2|33376.2|33408.2|33401.2|33345.7|33338.7|573
1686766500000|2023-06-14 18:15:00|33378.2|33371.2|33360.7|33353.7|33390.7|33383.7|33330.7|33323.7|379
1686766800000|2023-06-14 18:20:00|33363.2|33356.2|33368.2|33361.2|33385.7|33378.7|33325.7|33318.7|438
1686767100000|2023-06-14 18:25:00|33365.7|33358.7|33365.7|33358.7|33368.2|33361.2|33318.2|33311.2|258
1686767400000|2023-06-14 18:30:00|33363.2|33356.2|33408.2|33401.2|33408.2|33401.2|33340.7|33333.7|469
1686767700000|2023-06-14 18:35:00|33403.2|33396.2|33430.7|33423.7|33473.2|33466.2|33395.7|33388.7|691
1686768000000|2023-06-14 18:40:00|33433.2|33426.2|33498.2|33491.2|33508.2|33501.2|33428.2|33421.2|297
1686768300000|2023-06-14 18:45:00|33500.7|33493.7|33510.7|33503.7|33518.2|33511.2|33455.7|33448.7|351
1686768600000|2023-06-14 18:50:00|33513.2|33506.2|33498.2|33491.2|33515.7|33508.7|33458.2|33451.2|243
1686768900000|2023-06-14 18:55:00|33495.7|33488.7|33525.7|33518.7|33553.2|33546.2|33483.2|33476.2|500
1686769200000|2023-06-14 19:00:00|33528.2|33521.2|33533.2|33526.2|33548.2|33541.2|33498.2|33491.2|188
1686769500000|2023-06-14 19:05:00|33530.7|33523.7|33583.2|33576.2|33590.7|33583.7|33525.7|33518.7|179
1686769800000|2023-06-14 19:10:00|33585.7|33578.7|33498.2|33491.2|33588.2|33581.2|33498.2|33491.2|419
1686770100000|2023-06-14 19:15:00|33503.2|33496.2|33495.7|33488.7|33513.2|33506.2|33453.2|33446.2|586
1686770400000|2023-06-14 19:20:00|33493.2|33486.2|33538.2|33531.2|33563.2|33556.2|33488.2|33481.2|247
1686770700000|2023-06-14 19:25:00|33543.2|33536.2|33528.2|33521.2|33573.2|33566.2|33523.2|33516.2|117
1686771000000|2023-06-14 19:30:00|33525.7|33518.7|33538.2|33531.2|33548.2|33541.2|33498.2|33491.2|82
1686771300000|2023-06-14 19:35:00|33535.7|33528.7|33548.2|33541.2|33558.2|33551.2|33528.2|33521.2|49
1686771600000|2023-06-14 19:40:00|33550.7|33543.7|33523.2|33516.2|33568.2|33561.2|33513.2|33506.2|100
1686771900000|2023-06-14 19:45:00|33520.7|33513.7|33498.2|33491.2|33528.2|33521.2|33488.2|33481.2|160
1686772200000|2023-06-14 19:50:00|33493.2|33486.2|33525.7|33518.7|33530.7|33523.7|33453.2|33446.2|406
1686772500000|2023-06-14 19:55:00|33528.2|33521.2|33553.2|33546.2|33558.2|33551.2|33508.2|33501.2|505
1686772800000|2023-06-14 20:00:00|33548.2|33541.2|33563.2|33556.2|33565.7|33558.7|33543.2|33536.2|222
1686773100000|2023-06-14 20:05:00|33565.7|33558.7|33575.7|33568.7|33578.2|33571.2|33560.7|33553.7|210
1686773400000|2023-06-14 20:10:00|33573.2|33566.2|33575.7|33568.7|33578.2|33571.2|33568.2|33561.2|96
1686773700000|2023-06-14 20:15:00|33578.2|33571.2|33588.2|33581.2|33588.2|33581.2|33568.2|33561.2|97
1686774000000|2023-06-14 20:20:00|33593.2|33586.2|33600.7|33593.7|33608.2|33601.2|33593.2|33586.2|69
1686774300000|2023-06-14 20:25:00|33603.2|33596.2|33638.2|33631.2|33638.2|33631.2|33603.2|33596.2|148
1686774600000|2023-06-14 20:30:00|33643.2|33636.2|33630.7|33623.7|33643.2|33636.2|33628.2|33621.2|63
1686774900000|2023-06-14 20:35:00|33628.2|33621.2|33628.2|33621.2|33630.7|33623.7|33628.2|33621.2|40
1686775200000|2023-06-14 20:40:00|33625.7|33618.7|33638.2|33631.2|33638.2|33631.2|33625.7|33618.7|6
1686775500000|2023-06-14 20:45:00|33640.7|33633.7|33653.2|33646.2|33658.2|33651.2|33638.2|33631.2|57
1686775800000|2023-06-14 20:50:00|33648.2|33641.2|33653.2|33646.2|33653.2|33646.2|33645.7|33638.7|24
1686776100000|2023-06-14 20:55:00|33650.7|33643.7|33654.7|33639.7|33657.2|33646.2|33643.2|33636.2|41
1686776400000|2023-06-14 21:00:00|33644.7|33629.7|33647.2|33632.2|33649.7|33634.7|33644.7|33629.7|2
1686776700000|2023-06-14 21:05:00|33644.7|33629.7|33644.7|33629.7|33644.7|33629.7|33642.2|33627.2|1
1686777000000|2023-06-14 21:10:00|33647.2|33632.2|33661.3|33631.3|33661.3|33639.7|33647.2|33631.2|26724
1686777300000|2023-06-14 21:15:00|33661.4|33631.4|33687.1|33657.1|33687.1|33657.1|33661.3|33631.3|0
1686777600000|2023-06-14 21:20:00|33686.7|33656.7|33687.2|33657.2|33687.9|33657.9|33686.2|33656.2|0
1686777900000|2023-06-14 21:25:00|33684.7|33654.7|33737.6|33707.6|33756.9|33726.9|33684.3|33654.3|0
1686778200000|2023-06-14 21:30:00|33737.9|33707.9|33736.9|33706.9|33738.5|33708.5|33733.8|33703.8|0
1686778500000|2023-06-14 21:35:00|33736.8|33706.8|33733.9|33703.9|33738|33708|33733.9|33703.9|0
1686778800000|2023-06-14 21:40:00|33732.9|33702.9|33710.6|33680.6|33732.9|33702.9|33710.6|33680.6|0
1686779100000|2023-06-14 21:45:00|33710.8|33680.8|33723.9|33693.9|33733.8|33703.8|33710.8|33680.8|0
1686779400000|2023-06-14 21:50:00|33723.7|33693.7|33702.9|33672.9|33723.8|33693.8|33702.9|33672.9|0
1686779700000|2023-06-14 21:55:00|33702.5|33672.5|33702.3|33672.3|33703.6|33673.6|33701|33671|0
1686780000000|2023-06-14 22:00:00|33695.1|33665.1|33662.2|33647.2|33699.1|33669.1|33619.7|33604.7|38
1686780300000|2023-06-14 22:05:00|33659.7|33644.7|33652.2|33637.2|33662.2|33647.2|33644.7|33629.7|10
1686780600000|2023-06-14 22:10:00|33659.7|33644.7|33664.7|33649.7|33664.7|33649.7|33652.2|33637.2|47
1686780900000|2023-06-14 22:15:00|33662.2|33647.2|33649.7|33634.7|33662.2|33647.2|33644.7|33629.7|34
1686781200000|2023-06-14 22:20:00|33652.2|33637.2|33662.2|33647.2|33662.2|33647.2|33652.2|33637.2|7
1686781500000|2023-06-14 22:25:00|33664.7|33649.7|33667.2|33652.2|33667.2|33652.2|33664.7|33649.7|2
1686781800000|2023-06-14 22:30:00|33659.7|33644.7|33652.2|33637.2|33662.2|33647.2|33644.7|33629.7|7
1686782100000|2023-06-14 22:35:00|33654.7|33639.7|33672.2|33657.2|33677.2|33662.2|33654.7|33639.7|7
1686782400000|2023-06-14 22:40:00|33677.2|33662.2|33687.2|33672.2|33687.2|33672.2|33677.2|33662.2|7
1686782700000|2023-06-14 22:45:00|33679.7|33664.7|33697.2|33682.2|33704.7|33689.7|33679.7|33664.7|37
1686783000000|2023-06-14 22:50:00|33699.7|33684.7|33702.2|33687.2|33707.2|33692.2|33699.7|33684.7|11
1686783300000|2023-06-14 22:55:00|33699.7|33684.7|33697.2|33682.2|33702.2|33687.2|33689.7|33674.7|8
1686783600000|2023-06-14 23:00:00|33699.7|33684.7|33692.2|33677.2|33702.2|33687.2|33687.2|33672.2|7
1686783900000|2023-06-14 23:05:00|33687.2|33672.2|33687.2|33672.2|33687.2|33672.2|33687.2|33672.2|6
1686784200000|2023-06-14 23:10:00|33682.2|33667.2|33679.7|33664.7|33682.2|33667.2|33677.2|33662.2|15
1686784500000|2023-06-14 23:15:00|33677.2|33662.2|33664.7|33649.7|33682.2|33667.2|33657.2|33642.2|40
1686784800000|2023-06-14 23:20:00|33662.2|33647.2|33647.2|33632.2|33662.2|33647.2|33647.2|33632.2|6
1686785100000|2023-06-14 23:25:00|33642.2|33627.2|33652.2|33637.2|33652.2|33637.2|33629.7|33614.7|37
1686785400000|2023-06-14 23:30:00|33649.7|33634.7|33678.2|33671.2|33680.7|33673.7|33630.7|33619.7|20258
1686785700000|2023-06-14 23:35:00|33675.7|33668.7|33683.2|33676.2|33698.2|33691.2|33673.2|33666.2|84
1686786000000|2023-06-14 23:40:00|33680.7|33673.7|33658.2|33651.2|33683.2|33676.2|33653.2|33646.2|126
1686786300000|2023-06-14 23:45:00|33655.7|33648.7|33618.2|33611.2|33663.2|33656.2|33608.2|33601.2|458
1686786600000|2023-06-14 23:50:00|33615.7|33608.7|33550.7|33543.7|33618.2|33611.2|33550.7|33543.7|336
1686786900000|2023-06-14 23:55:00|33548.2|33541.2|33515.7|33508.7|33563.2|33556.2|33508.2|33501.2|386
1686787200000|2023-06-15 00:00:00|33503.2|33496.2|33518.2|33511.2|33548.2|33541.2|33460.7|33453.7|998
1686787500000|2023-06-15 00:05:00|33515.7|33508.7|33513.2|33506.2|33523.2|33516.2|33468.2|33461.2|602
1686787800000|2023-06-15 00:10:00|33515.7|33508.7|33403.2|33396.2|33518.2|33511.2|33403.2|33396.2|585
1686788100000|2023-06-15 00:15:00|33393.2|33386.2|33490.7|33483.7|33493.2|33486.2|33388.2|33381.2|732
1686788400000|2023-06-15 00:20:00|33488.2|33481.2|33508.2|33501.2|33528.2|33521.2|33488.2|33481.2|478
1686788700000|2023-06-15 00:25:00|33505.7|33498.7|33533.2|33526.2|33548.2|33541.2|33493.2|33486.2|334
1686789000000|2023-06-15 00:30:00|33530.7|33523.7|33543.2|33536.2|33553.2|33546.2|33508.2|33501.2|410
1686789300000|2023-06-15 00:35:00|33538.2|33531.2|33583.2|33576.2|33593.2|33586.2|33528.2|33521.2|462
1686789600000|2023-06-15 00:40:00|33580.7|33573.7|33558.2|33551.2|33608.2|33601.2|33553.2|33546.2|549
1686789900000|2023-06-15 00:45:00|33568.2|33561.2|33558.2|33551.2|33578.2|33571.2|33533.2|33526.2|329
1686790200000|2023-06-15 00:50:00|33565.7|33558.7|33573.2|33566.2|33573.2|33566.2|33533.2|33526.2|338
1686790500000|2023-06-15 00:55:00|33570.7|33563.7|33633.2|33626.2|33648.2|33641.2|33563.2|33556.2|510
1686790800000|2023-06-15 01:00:00|33628.2|33621.2|33643.2|33636.2|33668.2|33661.2|33608.2|33601.2|572
1686791100000|2023-06-15 01:05:00|33640.7|33633.7|33613.2|33606.2|33640.7|33633.7|33593.2|33586.2|351
1686791400000|2023-06-15 01:10:00|33610.7|33603.7|33638.2|33631.2|33655.7|33648.7|33593.2|33586.2|512
1686791700000|2023-06-15 01:15:00|33633.2|33626.2|33553.2|33546.2|33635.7|33628.7|33513.2|33506.2|792
1686792000000|2023-06-15 01:20:00|33555.7|33548.7|33513.2|33506.2|33563.2|33556.2|33503.2|33496.2|434
1686792300000|2023-06-15 01:25:00|33510.7|33503.7|33463.2|33456.2|33520.7|33513.7|33445.7|33438.7|514
1686792600000|2023-06-15 01:30:00|33460.7|33453.7|33465.7|33458.7|33508.2|33501.2|33438.2|33431.2|433
1686792900000|2023-06-15 01:35:00|33463.2|33456.2|33548.2|33541.2|33550.7|33543.7|33463.2|33456.2|358
1686793200000|2023-06-15 01:40:00|33545.7|33538.7|33518.2|33511.2|33563.2|33556.2|33518.2|33511.2|320
1686793500000|2023-06-15 01:45:00|33515.7|33508.7|33533.2|33526.2|33543.2|33536.2|33503.2|33496.2|251
1686793800000|2023-06-15 01:50:00|33530.7|33523.7|33548.2|33541.2|33563.2|33556.2|33513.2|33506.2|370
1686794100000|2023-06-15 01:55:00|33545.7|33538.7|33558.2|33551.2|33558.2|33551.2|33523.2|33516.2|316
1686794400000|2023-06-15 02:00:00|33560.7|33553.7|33543.2|33536.2|33560.7|33553.7|33508.2|33501.2|268
1686794700000|2023-06-15 02:05:00|33540.7|33533.7|33578.2|33571.2|33588.2|33581.2|33538.2|33531.2|240
1686795000000|2023-06-15 02:10:00|33580.7|33573.7|33580.7|33573.7|33588.2|33581.2|33548.2|33541.2|283
1686795300000|2023-06-15 02:15:00|33583.2|33576.2|33598.2|33591.2|33605.7|33598.7|33568.2|33561.2|172
1686795600000|2023-06-15 02:20:00|33593.2|33586.2|33593.2|33586.2|33628.2|33621.2|33593.2|33586.2|280
1686795900000|2023-06-15 02:25:00|33595.7|33588.7|33608.2|33601.2|33613.2|33606.2|33583.2|33576.2|162
1686796200000|2023-06-15 02:30:00|33610.7|33603.7|33588.2|33581.2|33628.2|33621.2|33580.7|33573.7|355
1686796500000|2023-06-15 02:35:00|33590.7|33583.7|33648.2|33641.2|33653.2|33646.2|33590.7|33583.7|455
1686796800000|2023-06-15 02:40:00|33645.7|33638.7|33660.7|33653.7|33663.2|33656.2|33633.2|33626.2|223
1686797100000|2023-06-15 02:45:00|33658.2|33651.2|33738.2|33731.2|33773.2|33766.2|33648.2|33641.2|994
1686797400000|2023-06-15 02:50:00|33735.7|33728.7|33793.2|33786.2|33808.2|33801.2|33728.2|33721.2|471
1686797700000|2023-06-15 02:55:00|33790.7|33783.7|33793.2|33786.2|33803.2|33796.2|33760.7|33753.7|497
1686798000000|2023-06-15 03:00:00|33790.7|33783.7|33715.7|33708.7|33793.2|33786.2|33708.2|33701.2|386
1686798300000|2023-06-15 03:05:00|33713.2|33706.2|33703.2|33696.2|33738.2|33731.2|33688.2|33681.2|510
1686798600000|2023-06-15 03:10:00|33705.7|33698.7|33683.2|33676.2|33705.7|33698.7|33673.2|33666.2|256
1686798900000|2023-06-15 03:15:00|33680.7|33673.7|33683.2|33676.2|33700.7|33693.7|33670.7|33663.7|83
1686799200000|2023-06-15 03:20:00|33685.7|33678.7|33708.2|33701.2|33708.2|33701.2|33678.2|33671.2|116
1686799500000|2023-06-15 03:25:00|33710.7|33703.7|33700.7|33693.7|33723.2|33716.2|33688.2|33681.2|151
1686799800000|2023-06-15 03:30:00|33698.2|33691.2|33693.2|33686.2|33708.2|33701.2|33665.7|33658.7|409
1686800100000|2023-06-15 03:35:00|33695.7|33688.7|33698.2|33691.2|33775.7|33768.7|33693.2|33686.2|516
1686800400000|2023-06-15 03:40:00|33695.7|33688.7|33663.2|33656.2|33698.2|33691.2|33625.7|33618.7|647
1686800700000|2023-06-15 03:45:00|33660.7|33653.7|33703.2|33696.2|33703.2|33696.2|33658.2|33651.2|168
1686801000000|2023-06-15 03:50:00|33705.7|33698.7|33713.2|33706.2|33738.2|33731.2|33705.7|33698.7|231
1686801300000|2023-06-15 03:55:00|33715.7|33708.7|33713.2|33706.2|33715.7|33708.7|33688.2|33681.2|180
1686801600000|2023-06-15 04:00:00|33708.2|33701.2|33718.2|33711.2|33738.2|33731.2|33708.2|33701.2|271
1686801900000|2023-06-15 04:05:00|33715.7|33708.7|33758.2|33751.2|33763.2|33756.2|33703.2|33696.2|210
1686802200000|2023-06-15 04:10:00|33760.7|33753.7|33723.2|33716.2|33768.2|33761.2|33723.2|33716.2|210
1686802500000|2023-06-15 04:15:00|33718.2|33711.2|33653.2|33646.2|33733.2|33726.2|33653.2|33646.2|326
1686802800000|2023-06-15 04:20:00|33648.2|33641.2|33683.2|33676.2|33698.2|33691.2|33638.2|33631.2|235
1686803100000|2023-06-15 04:25:00|33680.7|33673.7|33673.2|33666.2|33688.2|33681.2|33668.2|33661.2|89
1686803400000|2023-06-15 04:30:00|33675.7|33668.7|33688.2|33681.2|33693.2|33686.2|33638.2|33631.2|231
1686803700000|2023-06-15 04:35:00|33690.7|33683.7|33668.2|33661.2|33690.7|33683.7|33658.2|33651.2|142
1686804000000|2023-06-15 04:40:00|33665.7|33658.7|33623.2|33616.2|33665.7|33658.7|33623.2|33616.2|217
1686804300000|2023-06-15 04:45:00|33620.7|33613.7|33638.2|33631.2|33653.2|33646.2|33618.2|33611.2|198
1686804600000|2023-06-15 04:50:00|33633.2|33626.2|33668.2|33661.2|33673.2|33666.2|33625.7|33618.7|156
1686804900000|2023-06-15 04:55:00|33673.2|33666.2|33648.2|33641.2|33678.2|33671.2|33643.2|33636.2|166
1686805200000|2023-06-15 05:00:00|33645.7|33638.7|33613.2|33606.2|33653.2|33646.2|33598.2|33591.2|286
1686805500000|2023-06-15 05:05:00|33615.7|33608.7|33648.2|33641.2|33658.2|33651.2|33588.2|33581.2|300
1686805800000|2023-06-15 05:10:00|33645.7|33638.7|33628.2|33621.2|33653.2|33646.2|33618.2|33611.2|193
1686806100000|2023-06-15 05:15:00|33625.7|33618.7|33618.2|33611.2|33638.2|33631.2|33603.2|33596.2|177
1686806400000|2023-06-15 05:20:00|33620.7|33613.7|33593.2|33586.2|33628.2|33621.2|33583.2|33576.2|309
1686806700000|2023-06-15 05:25:00|33590.7|33583.7|33608.2|33601.2|33638.2|33631.2|33583.2|33576.2|449
1686807000000|2023-06-15 05:30:00|33605.7|33598.7|33578.2|33571.2|33620.7|33613.7|33570.7|33563.7|347
1686807300000|2023-06-15 05:35:00|33583.2|33576.2|33558.2|33551.2|33583.2|33576.2|33528.2|33521.2|654
1686807600000|2023-06-15 05:40:00|33553.2|33546.2|33518.2|33511.2|33553.2|33546.2|33495.7|33488.7|508
1686807900000|2023-06-15 05:45:00|33515.7|33508.7|33493.2|33486.2|33535.7|33528.7|33493.2|33486.2|560
1686808200000|2023-06-15 05:50:00|33490.7|33483.7|33498.2|33491.2|33508.2|33501.2|33483.2|33476.2|454
1686808500000|2023-06-15 05:55:00|33493.2|33486.2|33480.7|33473.7|33513.2|33506.2|33468.2|33461.2|679
1686808800000|2023-06-15 06:00:00|33483.2|33476.2|33448.2|33441.2|33498.2|33491.2|33418.2|33411.2|1941
1686809100000|2023-06-15 06:05:00|33450.7|33443.7|33480.7|33473.7|33488.2|33481.2|33448.2|33441.2|401
1686809400000|2023-06-15 06:10:00|33483.2|33476.2|33468.2|33461.2|33503.2|33496.2|33458.2|33451.2|642
1686809700000|2023-06-15 06:15:00|33470.7|33463.7|33453.2|33446.2|33478.2|33471.2|33443.2|33436.2|492
1686810000000|2023-06-15 06:20:00|33450.7|33443.7|33493.2|33486.2|33500.7|33493.7|33448.2|33441.2|396
1686810300000|2023-06-15 06:25:00|33488.2|33481.2|33493.2|33486.2|33498.2|33491.2|33485.7|33478.7|156
1686810600000|2023-06-15 06:30:00|33488.2|33481.2|33475.7|33468.7|33488.2|33481.2|33473.2|33466.2|31
1686810900000|2023-06-15 06:35:00|33473.2|33466.2|33470.7|33463.7|33475.7|33468.7|33463.2|33456.2|12
1686811200000|2023-06-15 06:40:00|33473.2|33466.2|33460.7|33453.7|33473.2|33466.2|33455.7|33448.7|64
1686811500000|2023-06-15 06:45:00|33463.2|33456.2|33453.2|33446.2|33470.7|33463.7|33453.2|33446.2|34
1686811800000|2023-06-15 06:50:00|33455.7|33448.7|33468.2|33461.2|33468.2|33461.2|33455.7|33448.7|52
1686812100000|2023-06-15 06:55:00|33465.7|33458.7|33458.2|33451.2|33468.2|33461.2|33458.2|33451.2|35
1686812400000|2023-06-15 07:00:00|33463.2|33456.2|33473.2|33466.2|33475.7|33468.7|33448.2|33441.2|177
1686812700000|2023-06-15 07:05:00|33475.7|33468.7|33493.2|33486.2|33495.7|33488.7|33475.7|33468.7|96
1686813000000|2023-06-15 07:10:00|33490.7|33483.7|33490.7|33483.7|33493.2|33486.2|33480.7|33473.7|58
1686813300000|2023-06-15 07:15:00|33493.2|33486.2|33528.2|33521.2|33528.2|33521.2|33490.7|33483.7|184
1686813600000|2023-06-15 07:20:00|33530.7|33523.7|33553.2|33546.2|33553.2|33546.2|33528.2|33521.2|156
1686813900000|2023-06-15 07:25:00|33548.2|33541.2|33578.2|33571.2|33583.2|33576.2|33540.7|33533.7|208
1686814200000|2023-06-15 07:30:00|33573.2|33566.2|33550.7|33543.7|33598.2|33591.2|33548.2|33541.2|401
1686814500000|2023-06-15 07:35:00|33553.2|33546.2|33503.2|33496.2|33553.2|33546.2|33493.2|33486.2|197
1686814800000|2023-06-15 07:40:00|33508.2|33501.2|33535.7|33528.7|33535.7|33528.7|33503.2|33496.2|86
1686815100000|2023-06-15 07:45:00|33533.2|33526.2|33548.2|33541.2|33553.2|33546.2|33528.2|33521.2|132
1686815400000|2023-06-15 07:50:00|33543.2|33536.2|33548.2|33541.2|33553.2|33546.2|33533.2|33526.2|102
1686815700000|2023-06-15 07:55:00|33550.7|33543.7|33565.7|33558.7|33580.7|33573.7|33543.2|33536.2|129
1686816000000|2023-06-15 08:00:00|33568.2|33561.2|33588.2|33581.2|33595.7|33588.7|33558.2|33551.2|123
1686816300000|2023-06-15 08:05:00|33590.7|33583.7|33543.2|33536.2|33590.7|33583.7|33538.2|33531.2|107
1686816600000|2023-06-15 08:10:00|33538.2|33531.2|33530.7|33523.7|33543.2|33536.2|33513.2|33506.2|78
1686816900000|2023-06-15 08:15:00|33533.2|33526.2|33528.2|33521.2|33543.2|33536.2|33528.2|33521.2|90
1686817200000|2023-06-15 08:20:00|33525.7|33518.7|33503.2|33496.2|33533.2|33526.2|33478.2|33471.2|214
1686817500000|2023-06-15 08:25:00|33500.7|33493.7|33480.7|33473.7|33503.2|33496.2|33480.7|33473.7|336
1686817800000|2023-06-15 08:30:00|33478.2|33471.2|33488.2|33481.2|33510.7|33503.7|33478.2|33471.2|94
1686818100000|2023-06-15 08:35:00|33493.2|33486.2|33483.2|33476.2|33495.7|33488.7|33478.2|33471.2|109
1686818400000|2023-06-15 08:40:00|33480.7|33473.7|33405.7|33398.7|33480.7|33473.7|33390.7|33383.7|495
1686818700000|2023-06-15 08:45:00|33403.2|33396.2|33390.7|33383.7|33408.2|33401.2|33340.7|33333.7|1147
1686819000000|2023-06-15 08:50:00|33388.2|33381.2|33418.2|33411.2|33420.7|33413.7|33380.7|33373.7|136
1686819300000|2023-06-15 08:55:00|33415.7|33408.7|33413.2|33406.2|33430.7|33423.7|33408.2|33401.2|119
1686819600000|2023-06-15 09:00:00|33415.7|33408.7|33458.2|33451.2|33458.2|33451.2|33403.2|33396.2|188
1686819900000|2023-06-15 09:05:00|33455.7|33448.7|33440.7|33433.7|33463.2|33456.2|33428.2|33421.2|142
1686820200000|2023-06-15 09:10:00|33443.2|33436.2|33448.2|33441.2|33453.2|33446.2|33433.2|33426.2|163
1686820500000|2023-06-15 09:15:00|33445.7|33438.7|33343.2|33336.2|33448.2|33441.2|33323.2|33316.2|1237
1686820800000|2023-06-15 09:20:00|33345.7|33338.7|33213.2|33206.2|33355.7|33348.7|33168.2|33161.2|1797
1686821100000|2023-06-15 09:25:00|33218.2|33211.2|33273.2|33266.2|33295.7|33288.7|33198.2|33191.2|1310
1686821400000|2023-06-15 09:30:00|33268.2|33261.2|33313.2|33306.2|33338.2|33331.2|33268.2|33261.2|710
1686821700000|2023-06-15 09:35:00|33315.7|33308.7|33330.7|33323.7|33340.7|33333.7|33293.2|33286.2|408
1686822000000|2023-06-15 09:40:00|33328.2|33321.2|33318.2|33311.2|33330.7|33323.7|33300.7|33293.7|242
1686822300000|2023-06-15 09:45:00|33320.7|33313.7|33273.2|33266.2|33328.2|33321.2|33273.2|33266.2|210
1686822600000|2023-06-15 09:50:00|33275.7|33268.7|33248.2|33241.2|33295.7|33288.7|33245.7|33238.7|272
1686822900000|2023-06-15 09:55:00|33243.2|33236.2|33268.2|33261.2|33280.7|33273.7|33240.7|33233.7|218
1686823200000|2023-06-15 10:00:00|33273.2|33266.2|33273.2|33266.2|33278.2|33271.2|33250.7|33243.7|153
1686823500000|2023-06-15 10:05:00|33278.2|33271.2|33258.2|33251.2|33283.2|33276.2|33253.2|33246.2|98
1686823800000|2023-06-15 10:10:00|33255.7|33248.7|33260.7|33253.7|33278.2|33271.2|33255.7|33248.7|80
1686824100000|2023-06-15 10:15:00|33263.2|33256.2|33215.7|33208.7|33268.2|33261.2|33213.2|33206.2|213
1686824400000|2023-06-15 10:20:00|33213.2|33206.2|33208.2|33201.2|33235.7|33228.7|33208.2|33201.2|201
1686824700000|2023-06-15 10:25:00|33203.2|33196.2|33238.2|33231.2|33238.2|33231.2|33198.2|33191.2|188
1686825000000|2023-06-15 10:30:00|33240.7|33233.7|33198.2|33191.2|33243.2|33236.2|33193.2|33186.2|121
1686825300000|2023-06-15 10:35:00|33195.7|33188.7|33223.2|33216.2|33233.2|33226.2|33193.2|33186.2|150
1686825600000|2023-06-15 10:40:00|33225.7|33218.7|33258.2|33251.2|33258.2|33251.2|33213.2|33206.2|220
1686825900000|2023-06-15 10:45:00|33263.2|33256.2|33228.2|33221.2|33263.2|33256.2|33215.7|33208.7|110
1686826200000|2023-06-15 10:50:00|33230.7|33223.7|33228.2|33221.2|33238.2|33231.2|33218.2|33211.2|168
1686826500000|2023-06-15 10:55:00|33225.7|33218.7|33208.2|33201.2|33238.2|33231.2|33205.7|33198.7|30
1686826800000|2023-06-15 11:00:00|33213.2|33206.2|33263.2|33256.2|33268.2|33261.2|33213.2|33206.2|131
1686827100000|2023-06-15 11:05:00|33265.7|33258.7|33285.7|33278.7|33290.7|33283.7|33248.2|33241.2|186
1686827400000|2023-06-15 11:10:00|33283.2|33276.2|33250.7|33243.7|33283.2|33276.2|33238.2|33231.2|162
1686827700000|2023-06-15 11:15:00|33248.2|33241.2|33225.7|33218.7|33258.2|33251.2|33223.2|33216.2|124
1686828000000|2023-06-15 11:20:00|33223.2|33216.2|33235.7|33228.7|33243.2|33236.2|33218.2|33211.2|133
1686828300000|2023-06-15 11:25:00|33233.2|33226.2|33228.2|33221.2|33238.2|33231.2|33218.2|33211.2|133
1686828600000|2023-06-15 11:30:00|33230.7|33223.7|33268.2|33261.2|33270.7|33263.7|33225.7|33218.7|100
1686828900000|2023-06-15 11:35:00|33270.7|33263.7|33233.2|33226.2|33273.2|33266.2|33228.2|33221.2|77
1686829200000|2023-06-15 11:40:00|33238.2|33231.2|33238.2|33231.2|33248.2|33241.2|33230.7|33223.7|62
1686829500000|2023-06-15 11:45:00|33235.7|33228.7|33258.2|33251.2|33258.2|33251.2|33233.2|33226.2|192
1686829800000|2023-06-15 11:50:00|33265.7|33258.7|33263.2|33256.2|33273.2|33266.2|33260.7|33253.7|220
1686830100000|2023-06-15 11:55:00|33258.2|33251.2|33260.7|33253.7|33268.2|33261.2|33258.2|33251.2|59
1686830400000|2023-06-15 12:00:00|33258.2|33251.2|33290.7|33283.7|33290.7|33283.7|33258.2|33251.2|102
1686830700000|2023-06-15 12:05:00|33293.2|33286.2|33318.2|33311.2|33318.2|33311.2|33273.2|33266.2|245
1686831000000|2023-06-15 12:10:00|33313.2|33306.2|33308.2|33301.2|33313.2|33306.2|33288.2|33281.2|88
1686831300000|2023-06-15 12:15:00|33300.7|33293.7|33293.2|33286.2|33310.7|33303.7|33283.2|33276.2|121
1686831600000|2023-06-15 12:20:00|33290.7|33283.7|33273.2|33266.2|33303.2|33296.2|33268.2|33261.2|164
1686831900000|2023-06-15 12:25:00|33270.7|33263.7|33273.2|33266.2|33283.2|33276.2|33258.2|33251.2|132
1686832200000|2023-06-15 12:30:00|33278.2|33271.2|33268.2|33261.2|33285.7|33278.7|33253.2|33246.2|132
1686832500000|2023-06-15 12:35:00|33265.7|33258.7|33213.2|33206.2|33273.2|33266.2|33198.2|33191.2|378
1686832800000|2023-06-15 12:40:00|33210.7|33203.7|33208.2|33201.2|33213.2|33206.2|33178.2|33171.2|224
1686833100000|2023-06-15 12:45:00|33210.7|33203.7|33240.7|33233.7|33248.2|33241.2|33208.2|33201.2|276
1686833400000|2023-06-15 12:50:00|33243.2|33236.2|33233.2|33226.2|33253.2|33246.2|33228.2|33221.2|100
1686833700000|2023-06-15 12:55:00|33235.7|33228.7|33208.2|33201.2|33243.2|33236.2|33208.2|33201.2|201
1686834000000|2023-06-15 13:00:00|33203.2|33196.2|33228.2|33221.2|33228.2|33221.2|33193.2|33186.2|171
1686834300000|2023-06-15 13:05:00|33223.2|33216.2|33218.2|33211.2|33225.7|33218.7|33208.2|33201.2|111
1686834600000|2023-06-15 13:10:00|33213.2|33206.2|33210.7|33203.7|33223.2|33216.2|33208.2|33201.2|95
1686834900000|2023-06-15 13:15:00|33213.2|33206.2|33223.2|33216.2|33243.2|33236.2|33208.2|33201.2|130
1686835200000|2023-06-15 13:20:00|33225.7|33218.7|33223.2|33216.2|33240.7|33233.7|33215.7|33208.7|100
1686835500000|2023-06-15 13:25:00|33225.7|33218.7|33243.2|33236.2|33248.2|33241.2|33218.2|33211.2|124
1686835800000|2023-06-15 13:30:00|33245.7|33238.7|33263.2|33256.2|33283.2|33276.2|33243.2|33236.2|303
1686836100000|2023-06-15 13:35:00|33260.7|33253.7|33318.2|33311.2|33328.2|33321.2|33258.2|33251.2|472
1686836400000|2023-06-15 13:40:00|33320.7|33313.7|33358.2|33351.2|33358.2|33351.2|33318.2|33311.2|353
1686836700000|2023-06-15 13:45:00|33363.2|33356.2|33330.7|33323.7|33363.2|33356.2|33315.7|33308.7|347
1686837000000|2023-06-15 13:50:00|33333.2|33326.2|33323.2|33316.2|33358.2|33351.2|33308.2|33301.2|708
1686837300000|2023-06-15 13:55:00|33325.7|33318.7|33345.7|33338.7|33363.2|33356.2|33318.2|33311.2|523
1686837600000|2023-06-15 14:00:00|33348.2|33341.2|33385.7|33378.7|33388.2|33381.2|33338.2|33331.2|339
1686837900000|2023-06-15 14:05:00|33388.2|33381.2|33418.2|33411.2|33430.7|33423.7|33360.7|33353.7|698
1686838200000|2023-06-15 14:10:00|33420.7|33413.7|33373.2|33366.2|33423.2|33416.2|33370.7|33363.7|275
1686838500000|2023-06-15 14:15:00|33375.7|33368.7|33385.7|33378.7|33388.2|33381.2|33348.2|33341.2|214
1686838800000|2023-06-15 14:20:00|33388.2|33381.2|33395.7|33388.7|33408.2|33401.2|33373.2|33366.2|370
1686839100000|2023-06-15 14:25:00|33398.2|33391.2|33433.2|33426.2|33443.2|33436.2|33398.2|33391.2|417
1686839400000|2023-06-15 14:30:00|33435.7|33428.7|33403.2|33396.2|33438.2|33431.2|33388.2|33381.2|305
1686839700000|2023-06-15 14:35:00|33400.7|33393.7|33360.7|33353.7|33403.2|33396.2|33355.7|33348.7|97
1686840000000|2023-06-15 14:40:00|33358.2|33351.2|33405.7|33398.7|33415.7|33408.7|33358.2|33351.2|147
1686840300000|2023-06-15 14:45:00|33408.2|33401.2|33433.2|33426.2|33433.2|33426.2|33400.7|33393.7|241
1686840600000|2023-06-15 14:50:00|33430.7|33423.7|33418.2|33411.2|33433.2|33426.2|33400.7|33393.7|268
1686840900000|2023-06-15 14:55:00|33415.7|33408.7|33435.7|33428.7|33438.2|33431.2|33410.7|33403.7|71
1686841200000|2023-06-15 15:00:00|33438.2|33431.2|33433.2|33426.2|33445.7|33438.7|33413.2|33406.2|227
1686841500000|2023-06-15 15:05:00|33435.7|33428.7|33438.2|33431.2|33438.2|33431.2|33413.2|33406.2|110
1686841800000|2023-06-15 15:10:00|33435.7|33428.7|33438.2|33431.2|33443.2|33436.2|33425.7|33418.7|86
1686842100000|2023-06-15 15:15:00|33440.7|33433.7|33435.7|33428.7|33468.2|33461.2|33433.2|33426.2|173
1686842400000|2023-06-15 15:20:00|33438.2|33431.2|33463.2|33456.2|33470.7|33463.7|33435.7|33428.7|150
1686842700000|2023-06-15 15:25:00|33460.7|33453.7|33478.2|33471.2|33478.2|33471.2|33453.2|33446.2|165
1686843000000|2023-06-15 15:30:00|33473.2|33466.2|33450.7|33443.7|33473.2|33466.2|33443.2|33436.2|191
1686843300000|2023-06-15 15:35:00|33448.2|33441.2|33493.2|33486.2|33498.2|33491.2|33448.2|33441.2|202
1686843600000|2023-06-15 15:40:00|33498.2|33491.2|33488.2|33481.2|33503.2|33496.2|33483.2|33476.2|195
1686843900000|2023-06-15 15:45:00|33485.7|33478.7|33448.2|33441.2|33493.2|33486.2|33443.2|33436.2|185
1686844200000|2023-06-15 15:50:00|33445.7|33438.7|33480.7|33473.7|33483.2|33476.2|33438.2|33431.2|129
1686844500000|2023-06-15 15:55:00|33478.2|33471.2|33473.2|33466.2|33488.2|33481.2|33473.2|33466.2|60
1686844800000|2023-06-15 16:00:00|33470.7|33463.7|33463.2|33456.2|33478.2|33471.2|33453.2|33446.2|127
1686845100000|2023-06-15 16:05:00|33458.2|33451.2|33468.2|33461.2|33468.2|33461.2|33448.2|33441.2|111
1686845400000|2023-06-15 16:10:00|33470.7|33463.7|33438.2|33431.2|33473.2|33466.2|33433.2|33426.2|126
1686845700000|2023-06-15 16:15:00|33440.7|33433.7|33448.2|33441.2|33453.2|33446.2|33438.2|33431.2|135
1686846000000|2023-06-15 16:20:00|33445.7|33438.7|33478.2|33471.2|33480.7|33473.7|33445.7|33438.7|55
1686846300000|2023-06-15 16:25:00|33475.7|33468.7|33473.2|33466.2|33485.7|33478.7|33468.2|33461.2|34
1686846600000|2023-06-15 16:30:00|33478.2|33471.2|33458.2|33451.2|33478.2|33471.2|33450.7|33443.7|85
1686846900000|2023-06-15 16:35:00|33460.7|33453.7|33463.2|33456.2|33473.2|33466.2|33453.2|33446.2|131
1686847200000|2023-06-15 16:40:00|33460.7|33453.7|33478.2|33471.2|33483.2|33476.2|33453.2|33446.2|117
1686847500000|2023-06-15 16:45:00|33475.7|33468.7|33473.2|33466.2|33478.2|33471.2|33455.7|33448.7|55
1686847800000|2023-06-15 16:50:00|33475.7|33468.7|33475.7|33468.7|33485.7|33478.7|33473.2|33466.2|32
1686848100000|2023-06-15 16:55:00|33473.2|33466.2|33495.7|33488.7|33495.7|33488.7|33470.7|33463.7|77
1686848400000|2023-06-15 17:00:00|33493.2|33486.2|33503.2|33496.2|33503.2|33496.2|33488.2|33481.2|166
1686848700000|2023-06-15 17:05:00|33500.7|33493.7|33485.7|33478.7|33508.2|33501.2|33478.2|33471.2|231
1686849000000|2023-06-15 17:10:00|33483.2|33476.2|33473.2|33466.2|33503.2|33496.2|33473.2|33466.2|158
1686849300000|2023-06-15 17:15:00|33470.7|33463.7|33483.2|33476.2|33483.2|33476.2|33465.7|33458.7|20
1686849600000|2023-06-15 17:20:00|33485.7|33478.7|33495.7|33488.7|33498.2|33491.2|33480.7|33473.7|23
1686849900000|2023-06-15 17:25:00|33493.2|33486.2|33503.2|33496.2|33505.7|33498.7|33483.2|33476.2|57
1686850200000|2023-06-15 17:30:00|33505.7|33498.7|33493.2|33486.2|33508.2|33501.2|33493.2|33486.2|194
1686850500000|2023-06-15 17:35:00|33498.2|33491.2|33490.7|33483.7|33498.2|33491.2|33483.2|33476.2|32
1686850800000|2023-06-15 17:40:00|33493.2|33486.2|33508.2|33501.2|33513.2|33506.2|33490.7|33483.7|74
1686851100000|2023-06-15 17:45:00|33513.2|33506.2|33508.2|33501.2|33518.2|33511.2|33505.7|33498.7|113
1686851400000|2023-06-15 17:50:00|33505.7|33498.7|33518.2|33511.2|33518.2|33511.2|33503.2|33496.2|87
1686851700000|2023-06-15 17:55:00|33515.7|33508.7|33518.2|33511.2|33528.2|33521.2|33513.2|33506.2|92
1686852000000|2023-06-15 18:00:00|33520.7|33513.7|33518.2|33511.2|33533.2|33526.2|33515.7|33508.7|77
1686852300000|2023-06-15 18:05:00|33520.7|33513.7|33493.2|33486.2|33520.7|33513.7|33483.2|33476.2|58
1686852600000|2023-06-15 18:10:00|33490.7|33483.7|33488.2|33481.2|33505.7|33498.7|33485.7|33478.7|76
1686852900000|2023-06-15 18:15:00|33490.7|33483.7|33488.2|33481.2|33495.7|33488.7|33483.2|33476.2|96
1686853200000|2023-06-15 18:20:00|33485.7|33478.7|33498.2|33491.2|33498.2|33491.2|33483.2|33476.2|42
1686853500000|2023-06-15 18:25:00|33503.2|33496.2|33508.2|33501.2|33518.2|33511.2|33500.7|33493.7|79
1686853800000|2023-06-15 18:30:00|33510.7|33503.7|33513.2|33506.2|33518.2|33511.2|33508.2|33501.2|63
1686854100000|2023-06-15 18:35:00|33518.2|33511.2|33520.7|33513.7|33530.7|33523.7|33515.7|33508.7|76
1686854400000|2023-06-15 18:40:00|33523.2|33516.2|33543.2|33536.2|33543.2|33536.2|33523.2|33516.2|103
1686854700000|2023-06-15 18:45:00|33545.7|33538.7|33543.2|33536.2|33548.2|33541.2|33530.7|33523.7|62
1686855000000|2023-06-15 18:50:00|33540.7|33533.7|33568.2|33561.2|33568.2|33561.2|33540.7|33533.7|204
1686855300000|2023-06-15 18:55:00|33570.7|33563.7|33578.2|33571.2|33583.2|33576.2|33563.2|33556.2|93
1686855600000|2023-06-15 19:00:00|33583.2|33576.2|33553.2|33546.2|33583.2|33576.2|33548.2|33541.2|146
1686855900000|2023-06-15 19:05:00|33558.2|33551.2|33558.2|33551.2|33560.7|33553.7|33540.7|33533.7|107
1686856200000|2023-06-15 19:10:00|33555.7|33548.7|33570.7|33563.7|33570.7|33563.7|33548.2|33541.2|75
1686856500000|2023-06-15 19:15:00|33573.2|33566.2|33553.2|33546.2|33578.2|33571.2|33550.7|33543.7|87
1686856800000|2023-06-15 19:20:00|33550.7|33543.7|33548.2|33541.2|33558.2|33551.2|33540.7|33533.7|33
1686857100000|2023-06-15 19:25:00|33545.7|33538.7|33560.7|33553.7|33568.2|33561.2|33535.7|33528.7|100
1686857400000|2023-06-15 19:30:00|33563.2|33556.2|33543.2|33536.2|33563.2|33556.2|33540.7|33533.7|61
1686857700000|2023-06-15 19:35:00|33548.2|33541.2|33535.7|33528.7|33548.2|33541.2|33528.2|33521.2|50
1686858000000|2023-06-15 19:40:00|33538.2|33531.2|33553.2|33546.2|33558.2|33551.2|33533.2|33526.2|59
1686858300000|2023-06-15 19:45:00|33550.7|33543.7|33553.2|33546.2|33568.2|33561.2|33543.2|33536.2|69
1686858600000|2023-06-15 19:50:00|33563.2|33556.2|33533.2|33526.2|33573.2|33566.2|33533.2|33526.2|239
1686858900000|2023-06-15 19:55:00|33530.7|33523.7|33530.7|33523.7|33533.2|33526.2|33493.2|33486.2|467
1686859200000|2023-06-15 20:00:00|33533.2|33526.2|33523.2|33516.2|33540.7|33533.7|33510.7|33503.7|108
1686859500000|2023-06-15 20:05:00|33520.7|33513.7|33515.7|33508.7|33530.7|33523.7|33505.7|33498.7|53
1686859800000|2023-06-15 20:10:00|33518.2|33511.2|33520.7|33513.7|33528.2|33521.2|33505.7|33498.7|38
1686860100000|2023-06-15 20:15:00|33523.2|33516.2|33523.2|33516.2|33523.2|33516.2|33513.2|33506.2|7
1686860400000|2023-06-15 20:20:00|33520.7|33513.7|33533.2|33526.2|33533.2|33526.2|33520.7|33513.7|2
1686860700000|2023-06-15 20:25:00|33530.7|33523.7|33530.7|33523.7|33530.7|33523.7|33528.2|33521.2|4
1686861000000|2023-06-15 20:30:00|33528.2|33521.2|33520.7|33513.7|33533.2|33526.2|33518.2|33511.2|13
1686861300000|2023-06-15 20:35:00|33518.2|33511.2|33515.7|33508.7|33520.7|33513.7|33510.7|33503.7|10
1686861600000|2023-06-15 20:40:00|33518.2|33511.2|33520.7|33513.7|33520.7|33513.7|33515.7|33508.7|1
1686861900000|2023-06-15 20:45:00|33518.2|33511.2|33513.2|33506.2|33523.2|33516.2|33513.2|33506.2|17
1686862200000|2023-06-15 20:50:00|33518.2|33511.2|33513.2|33506.2|33518.2|33511.2|33513.2|33506.2|29
1686862500000|2023-06-15 20:55:00|33508.2|33501.2|33509.7|33494.7|33512.2|33501.2|33507.2|33492.2|20
1686862800000|2023-06-15 21:00:00|33499.7|33484.7|33474.7|33459.7|33502.2|33487.2|33427.2|33412.2|22
1686863100000|2023-06-15 21:05:00|33477.2|33462.2|33477.2|33462.2|33477.2|33462.2|33477.2|33462.2|0
1686863400000|2023-06-15 21:10:00|33469.7|33454.7|33490.7|33460.7|33490.7|33467.2|33469.7|33454.7|25259
1686863700000|2023-06-15 21:15:00|33491.6|33461.6|33489.6|33459.6|33491.6|33461.6|33489.6|33459.6|0
1686864000000|2023-06-15 21:20:00|33489.8|33459.8|33484.6|33454.6|33489.8|33459.8|33484.6|33454.6|0
1686864300000|2023-06-15 21:25:00|33484.7|33454.7|33488.8|33458.8|33489.4|33459.4|33484.5|33454.5|0
1686864600000|2023-06-15 21:30:00|33488.4|33458.4|33488|33458|33489.2|33459.2|33485.9|33455.9|0
1686864900000|2023-06-15 21:35:00|33490.3|33460.3|33491.3|33461.3|33495.5|33465.5|33490.3|33460.3|0
1686865200000|2023-06-15 21:40:00|33491.2|33461.2|33491.6|33461.6|33493.5|33463.5|33491.2|33461.2|0
1686865500000|2023-06-15 21:45:00|33491|33461|33490.3|33460.3|33491.8|33461.8|33490.3|33460.3|0
1686865800000|2023-06-15 21:50:00|33489.5|33459.5|33485.9|33455.9|33490.6|33460.6|33485.9|33455.9|0
1686866100000|2023-06-15 21:55:00|33485.7|33455.7|33488.5|33458.5|33490.6|33460.6|33484.4|33454.4|0
1686866400000|2023-06-15 22:00:00|33482.5|33452.5|33512.2|33497.2|33517.2|33502.2|33472.7|33442.7|17
1686866700000|2023-06-15 22:05:00|33514.7|33499.7|33519.7|33504.7|33519.7|33504.7|33514.7|33499.7|2
1686867000000|2023-06-15 22:10:00|33522.2|33507.2|33517.2|33502.2|33524.7|33509.7|33517.2|33502.2|5
1686867300000|2023-06-15 22:15:00|33519.7|33504.7|33514.7|33499.7|33524.7|33509.7|33512.2|33497.2|9
1686867600000|2023-06-15 22:20:00|33512.2|33497.2|33517.2|33502.2|33522.2|33507.2|33512.2|33497.2|16
1686867900000|2023-06-15 22:25:00|33519.7|33504.7|33522.2|33507.2|33522.2|33507.2|33517.2|33502.2|22
1686868200000|2023-06-15 22:30:00|33527.2|33512.2|33519.7|33504.7|33527.2|33512.2|33519.7|33504.7|5
1686868500000|2023-06-15 22:35:00|33517.2|33502.2|33512.2|33497.2|33517.2|33502.2|33512.2|33497.2|0
1686868800000|2023-06-15 22:40:00|33514.7|33499.7|33504.7|33489.7|33514.7|33499.7|33504.7|33489.7|3
1686869100000|2023-06-15 22:45:00|33502.2|33487.2|33499.7|33484.7|33502.2|33487.2|33499.7|33484.7|12
1686869400000|2023-06-15 22:50:00|33494.7|33479.7|33499.7|33484.7|33504.7|33489.7|33494.7|33479.7|16
1686870000000|2023-06-15 23:00:00|33497.2|33482.2|33489.7|33474.7|33497.2|33482.2|33489.7|33474.7|8
1686870300000|2023-06-15 23:05:00|33492.2|33477.2|33487.2|33472.2|33494.7|33479.7|33487.2|33472.2|5
1686870600000|2023-06-15 23:10:00|33479.7|33464.7|33467.2|33452.2|33479.7|33464.7|33462.2|33447.2|141
1686870900000|2023-06-15 23:15:00|33464.7|33449.7|33434.7|33419.7|33464.7|33449.7|33432.2|33417.2|100
1686871200000|2023-06-15 23:20:00|33432.2|33417.2|33459.7|33444.7|33459.7|33444.7|33432.2|33417.2|15
1686871500000|2023-06-15 23:25:00|33457.2|33442.2|33464.7|33449.7|33464.7|33449.7|33457.2|33442.2|1
1686871800000|2023-06-15 23:30:00|33459.7|33444.7|33503.2|33496.2|33503.2|33496.2|33459.7|33444.7|18054
1686872100000|2023-06-15 23:35:00|33500.7|33493.7|33473.2|33466.2|33503.2|33496.2|33463.2|33456.2|243
1686872400000|2023-06-15 23:40:00|33468.2|33461.2|33458.2|33451.2|33480.7|33473.7|33458.2|33451.2|111
1686872700000|2023-06-15 23:45:00|33460.7|33453.7|33423.2|33416.2|33460.7|33453.7|33393.2|33386.2|321
1686873000000|2023-06-15 23:50:00|33420.7|33413.7|33413.2|33406.2|33438.2|33431.2|33408.2|33401.2|265
1686873300000|2023-06-15 23:55:00|33408.2|33401.2|33420.7|33413.7|33420.7|33413.7|33380.7|33373.7|253
1686873600000|2023-06-16 00:00:00|33425.7|33418.7|33298.2|33291.2|33433.2|33426.2|33288.2|33281.2|1187
1686873900000|2023-06-16 00:05:00|33303.2|33296.2|33293.2|33286.2|33348.2|33341.2|33288.2|33281.2|700
1686874200000|2023-06-16 00:10:00|33288.2|33281.2|33218.2|33211.2|33288.2|33281.2|33188.2|33181.2|930
1686874500000|2023-06-16 00:15:00|33215.7|33208.7|33273.2|33266.2|33273.2|33266.2|33200.7|33193.7|730
1686874800000|2023-06-16 00:20:00|33278.2|33271.2|33295.7|33288.7|33338.2|33331.2|33270.7|33263.7|846
1686875100000|2023-06-16 00:25:00|33293.2|33286.2|33363.2|33356.2|33368.2|33361.2|33288.2|33281.2|737
1686875400000|2023-06-16 00:30:00|33368.2|33361.2|33313.2|33306.2|33368.2|33361.2|33313.2|33306.2|391
1686875700000|2023-06-16 00:35:00|33308.2|33301.2|33348.2|33341.2|33350.7|33343.7|33303.2|33296.2|432
1686876000000|2023-06-16 00:40:00|33343.2|33336.2|33353.2|33346.2|33368.2|33361.2|33338.2|33331.2|194
1686876300000|2023-06-16 00:45:00|33355.7|33348.7|33320.7|33313.7|33358.2|33351.2|33288.2|33281.2|331
1686876600000|2023-06-16 00:50:00|33318.2|33311.2|33288.2|33281.2|33328.2|33321.2|33263.2|33256.2|324
1686876900000|2023-06-16 00:55:00|33290.7|33283.7|33288.2|33281.2|33313.2|33306.2|33283.2|33276.2|229
1686877200000|2023-06-16 01:00:00|33283.2|33276.2|33308.2|33301.2|33333.2|33326.2|33283.2|33276.2|235
1686877500000|2023-06-16 01:05:00|33313.2|33306.2|33273.2|33266.2|33323.2|33316.2|33268.2|33261.2|301
1686877800000|2023-06-16 01:10:00|33270.7|33263.7|33288.2|33281.2|33303.2|33296.2|33268.2|33261.2|357
1686878100000|2023-06-16 01:15:00|33290.7|33283.7|33293.2|33286.2|33300.7|33293.7|33278.2|33271.2|187
1686878400000|2023-06-16 01:20:00|33298.2|33291.2|33295.7|33288.7|33318.2|33311.2|33288.2|33281.2|276
1686878700000|2023-06-16 01:25:00|33298.2|33291.2|33245.7|33238.7|33298.2|33291.2|33233.2|33226.2|353
1686879000000|2023-06-16 01:30:00|33248.2|33241.2|33243.2|33236.2|33273.2|33266.2|33243.2|33236.2|269
1686879300000|2023-06-16 01:35:00|33245.7|33238.7|33240.7|33233.7|33273.2|33266.2|33233.2|33226.2|396
1686879600000|2023-06-16 01:40:00|33238.2|33231.2|33235.7|33228.7|33253.2|33246.2|33223.2|33216.2|284
1686879900000|2023-06-16 01:45:00|33233.2|33226.2|33240.7|33233.7|33260.7|33253.7|33233.2|33226.2|289
1686880200000|2023-06-16 01:50:00|33243.2|33236.2|33233.2|33226.2|33248.2|33241.2|33218.2|33211.2|279
1686880500000|2023-06-16 01:55:00|33230.7|33223.7|33263.2|33256.2|33283.2|33276.2|33225.7|33218.7|367
1686880800000|2023-06-16 02:00:00|33265.7|33258.7|33303.2|33296.2|33308.2|33301.2|33265.7|33258.7|393
1686881100000|2023-06-16 02:05:00|33298.2|33291.2|33338.2|33331.2|33343.2|33336.2|33298.2|33291.2|218
1686881400000|2023-06-16 02:10:00|33333.2|33326.2|33273.2|33266.2|33333.2|33326.2|33273.2|33266.2|209
1686881700000|2023-06-16 02:15:00|33278.2|33271.2|33298.2|33291.2|33318.2|33311.2|33273.2|33266.2|140
1686882000000|2023-06-16 02:20:00|33295.7|33288.7|33308.2|33301.2|33313.2|33306.2|33273.2|33266.2|233
1686882300000|2023-06-16 02:25:00|33305.7|33298.7|33308.2|33301.2|33328.2|33321.2|33298.2|33291.2|199
1686882600000|2023-06-16 02:30:00|33313.2|33306.2|33325.7|33318.7|33330.7|33323.7|33308.2|33301.2|190
1686882900000|2023-06-16 02:35:00|33323.2|33316.2|33325.7|33318.7|33330.7|33323.7|33318.2|33311.2|59
1686883200000|2023-06-16 02:40:00|33328.2|33321.2|33320.7|33313.7|33328.2|33321.2|33308.2|33301.2|72
1686883500000|2023-06-16 02:45:00|33323.2|33316.2|33393.2|33386.2|33433.2|33426.2|33320.7|33313.7|1027
1686883800000|2023-06-16 02:50:00|33395.7|33388.7|33523.2|33516.2|33565.7|33558.7|33395.7|33388.7|1690
1686884100000|2023-06-16 02:55:00|33528.2|33521.2|33495.7|33488.7|33580.7|33573.7|33490.7|33483.7|417
1686884400000|2023-06-16 03:00:00|33498.2|33491.2|33473.2|33466.2|33533.2|33526.2|33470.7|33463.7|319
1686884700000|2023-06-16 03:05:00|33470.7|33463.7|33468.2|33461.2|33485.7|33478.7|33443.2|33436.2|447
1686885000000|2023-06-16 03:10:00|33470.7|33463.7|33498.2|33491.2|33503.2|33496.2|33468.2|33461.2|174
1686885300000|2023-06-16 03:15:00|33500.7|33493.7|33488.2|33481.2|33533.2|33526.2|33483.2|33476.2|224
1686885600000|2023-06-16 03:20:00|33493.2|33486.2|33488.2|33481.2|33498.2|33491.2|33478.2|33471.2|142
1686885900000|2023-06-16 03:25:00|33490.7|33483.7|33468.2|33461.2|33490.7|33483.7|33448.2|33441.2|323
1686886200000|2023-06-16 03:30:00|33465.7|33458.7|33523.2|33516.2|33553.2|33546.2|33463.2|33456.2|720
1686886500000|2023-06-16 03:35:00|33525.7|33518.7|33508.2|33501.2|33548.2|33541.2|33453.2|33446.2|547
1686886800000|2023-06-16 03:40:00|33510.7|33503.7|33548.2|33541.2|33548.2|33541.2|33498.2|33491.2|260
1686887100000|2023-06-16 03:45:00|33550.7|33543.7|33563.2|33556.2|33613.2|33606.2|33550.7|33543.7|629
1686887400000|2023-06-16 03:50:00|33558.2|33551.2|33568.2|33561.2|33578.2|33571.2|33520.7|33513.7|362
1686887700000|2023-06-16 03:55:00|33565.7|33558.7|33563.2|33556.2|33575.7|33568.7|33543.2|33536.2|243
1686888000000|2023-06-16 04:00:00|33568.2|33561.2|33564|33557|33583.2|33576.2|33559|33552|228
1686888300000|2023-06-16 04:05:00|33569|33562|33516.5|33509.5|33574|33567|33516.5|33509.5|176
1686888600000|2023-06-16 04:10:00|33519|33512|33534|33527|33554|33547|33519|33512|260
1686888900000|2023-06-16 04:15:00|33531.5|33524.5|33539|33532|33561.5|33554.5|33529|33522|279
1686889200000|2023-06-16 04:20:00|33541.5|33534.5|33524|33517|33554|33547|33521.5|33514.5|114
1686889500000|2023-06-16 04:25:00|33519|33512|33554|33547|33554|33547|33511.5|33504.5|191
1686889800000|2023-06-16 04:30:00|33551.5|33544.5|33551.5|33544.5|33571.5|33564.5|33539|33532|131
1686890100000|2023-06-16 04:35:00|33549|33542|33549|33542|33554|33547|33539|33532|110
1686890400000|2023-06-16 04:40:00|33544|33537|33569|33562|33569|33562|33544|33537|140
1686890700000|2023-06-16 04:45:00|33564|33557|33564|33557|33571.5|33564.5|33554|33547|189
1686891000000|2023-06-16 04:50:00|33559|33552|33574|33567|33576.5|33569.5|33559|33552|111
1686891300000|2023-06-16 04:55:00|33571.5|33564.5|33549|33542|33571.5|33564.5|33549|33542|136
1686891600000|2023-06-16 05:00:00|33544|33537|33556.5|33549.5|33569|33562|33539|33532|206
1686891900000|2023-06-16 05:05:00|33559|33552|33574|33567|33579|33572|33554|33547|174
1686892200000|2023-06-16 05:10:00|33576.5|33569.5|33619|33612|33629|33622|33576.5|33569.5|343
1686892500000|2023-06-16 05:15:00|33621.5|33614.5|33639|33632|33639|33632|33614|33607|338
1686892800000|2023-06-16 05:20:00|33644|33637|33669|33662|33679|33672|33639|33632|440
1686893100000|2023-06-16 05:25:00|33671.5|33664.5|33694|33687|33694|33687|33671.5|33664.5|438
1686893400000|2023-06-16 05:30:00|33691.5|33684.5|33714|33707|33721.5|33714.5|33689|33682|445
1686893700000|2023-06-16 05:35:00|33711.5|33704.5|33719|33712|33729|33722|33681.5|33674.5|468
1686894000000|2023-06-16 05:40:00|33724|33717|33744|33737|33749|33742|33709|33702|496
1686894300000|2023-06-16 05:45:00|33741.5|33734.5|33766.5|33759.5|33766.5|33759.5|33709|33702|602
1686894600000|2023-06-16 05:50:00|33769|33762|33776.5|33769.5|33789|33782|33759|33752|825
1686894900000|2023-06-16 05:55:00|33774|33767|33751.5|33744.5|33784|33777|33739|33732|1435
1686895200000|2023-06-16 06:00:00|33744|33737|33631.5|33624.5|33744|33737|33619|33612|3469
1686895500000|2023-06-16 06:05:00|33629|33622|33656.5|33649.5|33674|33667|33629|33622|633
1686895800000|2023-06-16 06:10:00|33659|33652|33704|33697|33709|33702|33644|33637|684
1686896100000|2023-06-16 06:15:00|33706.5|33699.5|33701.5|33694.5|33709|33702|33684|33677|226
1686896400000|2023-06-16 06:20:00|33699|33692|33704|33697|33709|33702|33696.5|33689.5|153
1686896700000|2023-06-16 06:25:00|33701.5|33694.5|33709|33702|33714|33707|33696.5|33689.5|72
1686897000000|2023-06-16 06:30:00|33706.5|33699.5|33704|33697|33719|33712|33689|33682|74
1686897300000|2023-06-16 06:35:00|33706.5|33699.5|33711.5|33704.5|33714|33707|33704|33697|34
1686897600000|2023-06-16 06:40:00|33709|33702|33706.5|33699.5|33719|33712|33704|33697|63
1686897900000|2023-06-16 06:45:00|33709|33702|33709|33702|33714|33707|33706.5|33699.5|30
1686898200000|2023-06-16 06:50:00|33711.5|33704.5|33706.5|33699.5|33716.5|33709.5|33706.5|33699.5|101
1686898500000|2023-06-16 06:55:00|33709|33702|33716.5|33709.5|33716.5|33709.5|33696.5|33689.5|56
1686898800000|2023-06-16 07:00:00|33714|33707|33729|33722|33734|33727|33709|33702|155
1686899100000|2023-06-16 07:05:00|33726.5|33719.5|33739|33732|33739|33732|33709|33702|159
1686899400000|2023-06-16 07:10:00|33741.5|33734.5|33746.5|33739.5|33774|33767|33739|33732|275
1686899700000|2023-06-16 07:15:00|33744|33737|33804|33797|33809|33802|33744|33737|206
1686900000000|2023-06-16 07:20:00|33801.5|33794.5|33796.5|33789.5|33826.5|33819.5|33794|33787|228
1686900300000|2023-06-16 07:25:00|33794|33787|33789|33782|33796.5|33789.5|33774|33767|134
1686900600000|2023-06-16 07:30:00|33786.5|33779.5|33766.5|33759.5|33811.5|33804.5|33764|33757|540
1686900900000|2023-06-16 07:35:00|33764|33757|33756.5|33749.5|33809|33802|33754|33747|301
1686901200000|2023-06-16 07:40:00|33754|33747|33714|33707|33789|33782|33704|33697|410
1686901500000|2023-06-16 07:45:00|33719|33712|33756.5|33749.5|33766.5|33759.5|33714|33707|266
1686901800000|2023-06-16 07:50:00|33759|33752|33734|33727|33766.5|33759.5|33731.5|33724.5|126
1686902100000|2023-06-16 07:55:00|33736.5|33729.5|33764|33757|33769|33762|33721.5|33714.5|263
1686902400000|2023-06-16 08:00:00|33769|33762|33754|33747|33769|33762|33739|33732|149
1686902700000|2023-06-16 08:05:00|33751.5|33744.5|33754|33747|33784|33777|33744|33737|129
1686903000000|2023-06-16 08:10:00|33759|33752|33771.5|33764.5|33789|33782|33759|33752|147
1686903300000|2023-06-16 08:15:00|33774|33767|33819|33812|33821.5|33814.5|33761.5|33754.5|117
1686903600000|2023-06-16 08:20:00|33821.5|33814.5|33854|33847|33854|33847|33816.5|33809.5|242
1686903900000|2023-06-16 08:25:00|33856.5|33849.5|33874|33867|33904|33897|33851.5|33844.5|305
1686904200000|2023-06-16 08:30:00|33876.5|33869.5|33894|33887|33904|33897|33874|33867|164
1686904500000|2023-06-16 08:35:00|33889|33882|33889|33882|33899|33892|33879|33872|110
1686904800000|2023-06-16 08:40:00|33891.5|33884.5|33904|33897|33914|33907|33889|33882|112
1686905100000|2023-06-16 08:45:00|33899|33892|33884|33877|33904|33897|33854|33847|158
1686905400000|2023-06-16 08:50:00|33886.5|33879.5|33856.5|33849.5|33889|33882|33851.5|33844.5|127
1686905700000|2023-06-16 08:55:00|33854|33847|33901.5|33894.5|33901.5|33894.5|33854|33847|116
1686906000000|2023-06-16 09:00:00|33899|33892|33906.5|33899.5|33909|33902|33879|33872|116
1686906300000|2023-06-16 09:05:00|33904|33897|33949|33942|33954|33947|33899|33892|528
1686906600000|2023-06-16 09:10:00|33944|33937|33924|33917|33954|33947|33921.5|33914.5|260
1686906900000|2023-06-16 09:15:00|33921.5|33914.5|33931.5|33924.5|33934|33927|33896.5|33889.5|248
1686907200000|2023-06-16 09:20:00|33929|33922|33941.5|33934.5|33944|33937|33911.5|33904.5|81
1686907500000|2023-06-16 09:25:00|33939|33932|33939|33932|33944|33937|33929|33922|51
1686907800000|2023-06-16 09:30:00|33944|33937|33929|33922|33946.5|33939.5|33916.5|33909.5|217
1686908100000|2023-06-16 09:35:00|33931.5|33924.5|33929|33922|33939|33932|33916.5|33909.5|50
1686908400000|2023-06-16 09:40:00|33931.5|33924.5|33939|33932|33946.5|33939.5|33929|33922|35
1686908700000|2023-06-16 09:45:00|33936.5|33929.5|33934|33927|33941.5|33934.5|33924|33917|47
1686909000000|2023-06-16 09:50:00|33936.5|33929.5|33924|33917|33944|33937|33916.5|33909.5|74
1686909300000|2023-06-16 09:55:00|33921.5|33914.5|33926.5|33919.5|33934|33927|33909|33902|95
1686909600000|2023-06-16 10:00:00|33924|33917|33944|33937|33946.5|33939.5|33919|33912|79
1686909900000|2023-06-16 10:05:00|33946.5|33939.5|33949|33942|33949|33942|33936.5|33929.5|164
1686910200000|2023-06-16 10:10:00|33946.5|33939.5|33914|33907|33949|33942|33911.5|33904.5|136
1686910500000|2023-06-16 10:15:00|33919|33912|33879|33872|33919|33912|33879|33872|118
1686910800000|2023-06-16 10:20:00|33881.5|33874.5|33879|33872|33889|33882|33854|33847|159
1686911100000|2023-06-16 10:25:00|33881.5|33874.5|33871.5|33864.5|33891.5|33884.5|33869|33862|164
1686911400000|2023-06-16 10:30:00|33869|33862|33884|33877|33889|33882|33869|33862|126
1686911700000|2023-06-16 10:35:00|33874|33867|33894|33887|33894|33887|33874|33867|123
1686912000000|2023-06-16 10:40:00|33896.5|33889.5|33909|33902|33911.5|33904.5|33894|33887|100
1686912300000|2023-06-16 10:45:00|33904|33897|33909|33902|33911.5|33904.5|33899|33892|89
1686912600000|2023-06-16 10:50:00|33911.5|33904.5|33906.5|33899.5|33911.5|33904.5|33881.5|33874.5|134
1686912900000|2023-06-16 10:55:00|33909|33902|33944|33937|33944|33937|33906.5|33899.5|120
1686913200000|2023-06-16 11:00:00|33946.5|33939.5|33979|33972|33981.5|33974.5|33936.5|33929.5|549
1686913500000|2023-06-16 11:05:00|33976.5|33969.5|33959|33952|33984|33977|33951.5|33944.5|303
1686913800000|2023-06-16 11:10:00|33956.5|33949.5|33979|33972|33979|33972|33949|33942|82
1686914100000|2023-06-16 11:15:00|33981.5|33974.5|33979|33972|33986.5|33979.5|33969|33962|94
1686914400000|2023-06-16 11:20:00|33976.5|33969.5|33969|33962|33984|33977|33951.5|33944.5|179
1686914700000|2023-06-16 11:25:00|33971.5|33964.5|33976.5|33969.5|33981.5|33974.5|33961.5|33954.5|45
1686915000000|2023-06-16 11:30:00|33974|33967|33994|33987|33994|33987|33971.5|33964.5|75
1686915300000|2023-06-16 11:35:00|33996.5|33989.5|33979|33972|34014|34007|33979|33972|294
1686915600000|2023-06-16 11:40:00|33976.5|33969.5|33984|33977|33989|33982|33976.5|33969.5|22
1686915900000|2023-06-16 11:45:00|33981.5|33974.5|33964|33957|33989|33982|33954|33947|80
1686916200000|2023-06-16 11:50:00|33961.5|33954.5|33961.5|33954.5|33969|33962|33949|33942|161
1686916500000|2023-06-16 11:55:00|33964|33957|33969|33962|33971.5|33964.5|33959|33952|34
1686916800000|2023-06-16 12:00:00|33966.5|33959.5|33974|33967|33974|33967|33951.5|33944.5|70
1686917100000|2023-06-16 12:05:00|33971.5|33964.5|33986.5|33979.5|33989|33982|33964|33957|109
1686917400000|2023-06-16 12:10:00|33989|33982|33994|33987|34004|33997|33984|33977|55
1686917700000|2023-06-16 12:15:00|33989|33982|33989|33982|33999|33992|33981.5|33974.5|61
1686918000000|2023-06-16 12:20:00|33991.5|33984.5|33986.5|33979.5|33999|33992|33979|33972|62
1686918300000|2023-06-16 12:25:00|33984|33977|33986.5|33979.5|33989|33982|33969|33962|130
1686918600000|2023-06-16 12:30:00|33989|33982|33984|33977|33989|33982|33969|33962|98
1686918900000|2023-06-16 12:35:00|33981.5|33974.5|33979|33972|33989|33982|33974|33967|31
1686919200000|2023-06-16 12:40:00|33976.5|33969.5|33999|33992|33999|33992|33976.5|33969.5|55
1686919500000|2023-06-16 12:45:00|34004|33997|33989|33982|34009|34002|33986.5|33979.5|213
1686919800000|2023-06-16 12:50:00|33991.5|33984.5|33984|33977|33991.5|33984.5|33964|33957|103
1686920100000|2023-06-16 12:55:00|33986.5|33979.5|33986.5|33979.5|33994|33987|33984|33977|51
1686920400000|2023-06-16 13:00:00|33989|33982|33979|33972|33989|33982|33969|33962|27
1686920700000|2023-06-16 13:05:00|33981.5|33974.5|33971.5|33964.5|33984|33977|33964|33957|100
1686921000000|2023-06-16 13:10:00|33969|33962|33974|33967|33984|33977|33959|33952|96
1686921300000|2023-06-16 13:15:00|33971.5|33964.5|33981.5|33974.5|33986.5|33979.5|33969|33962|96
1686921600000|2023-06-16 13:20:00|33984|33977|34004|33997|34006.5|33999.5|33969|33962|126
1686921900000|2023-06-16 13:25:00|34009|34002|34014|34007|34019|34012|33979|33972|218
1686922200000|2023-06-16 13:30:00|34019|34012|34004|33997|34019|34012|33979|33972|383
1686922500000|2023-06-16 13:35:00|34006.5|33999.5|33979|33972|34006.5|33999.5|33944|33937|442
1686922800000|2023-06-16 13:40:00|33984|33977|33964|33957|33994|33987|33954|33947|252
1686923100000|2023-06-16 13:45:00|33961.5|33954.5|33924|33917|33964|33957|33899|33892|989
1686923400000|2023-06-16 13:50:00|33921.5|33914.5|33919|33912|33949|33942|33914|33907|212
1686923700000|2023-06-16 13:55:00|33921.5|33914.5|33911.5|33904.5|33926.5|33919.5|33886.5|33879.5|352
1686924000000|2023-06-16 14:00:00|33926.5|33919.5|33919|33912|33926.5|33919.5|33889|33882|345
1686924300000|2023-06-16 14:05:00|33921.5|33914.5|33966.5|33959.5|33969|33962|33914|33907|485
1686924600000|2023-06-16 14:10:00|33969|33962|33949|33942|33981.5|33974.5|33944|33937|379
1686924900000|2023-06-16 14:15:00|33944|33937|33899|33892|33949|33942|33899|33892|306
1686925200000|2023-06-16 14:20:00|33896.5|33889.5|33919|33912|33929|33922|33884|33877|521
1686925500000|2023-06-16 14:25:00|33921.5|33914.5|33954|33947|33959|33952|33909|33902|204
1686925800000|2023-06-16 14:30:00|33951.5|33944.5|33949|33942|33959|33952|33929|33922|152
1686926100000|2023-06-16 14:35:00|33951.5|33944.5|33909|33902|33954|33947|33899|33892|183
1686926400000|2023-06-16 14:40:00|33906.5|33899.5|33849|33842|33909|33902|33824|33817|407
1686926700000|2023-06-16 14:45:00|33846.5|33839.5|33821.5|33814.5|33851.5|33844.5|33804|33797|422
1686927000000|2023-06-16 14:50:00|33819|33812|33839|33832|33849|33842|33819|33812|175
1686927300000|2023-06-16 14:55:00|33841.5|33834.5|33884|33877|33901.5|33894.5|33839|33832|255
1686927600000|2023-06-16 15:00:00|33886.5|33879.5|33829|33822|33886.5|33879.5|33824|33817|407
1686927900000|2023-06-16 15:05:00|33831.5|33824.5|33866.5|33859.5|33869|33862|33806.5|33799.5|273
1686928200000|2023-06-16 15:10:00|33869|33862|33879|33872|33884|33877|33849|33842|202
1686928500000|2023-06-16 15:15:00|33881.5|33874.5|33874|33867|33884|33877|33854|33847|134
1686928800000|2023-06-16 15:20:00|33871.5|33864.5|33869|33862|33904|33897|33849|33842|222
1686929100000|2023-06-16 15:25:00|33871.5|33864.5|33854|33847|33884|33877|33824|33817|248
1686929400000|2023-06-16 15:30:00|33856.5|33849.5|33861.5|33854.5|33879|33872|33844|33837|300
1686929700000|2023-06-16 15:35:00|33859|33852|33859|33852|33869|33862|33844|33837|328
1686930000000|2023-06-16 15:40:00|33861.5|33854.5|33909|33902|33914|33907|33854|33847|204
1686930300000|2023-06-16 15:45:00|33904|33897|33879|33872|33906.5|33899.5|33876.5|33869.5|435
1686930600000|2023-06-16 15:50:00|33876.5|33869.5|33889|33882|33899|33892|33864|33857|187
1686930900000|2023-06-16 15:55:00|33886.5|33879.5|33899|33892|33904|33897|33881.5|33874.5|177
1686931200000|2023-06-16 16:00:00|33901.5|33894.5|33896.5|33889.5|33904|33897|33884|33877|104
1686931500000|2023-06-16 16:05:00|33894|33887|33889|33882|33904|33897|33879|33872|84
1686931800000|2023-06-16 16:10:00|33891.5|33884.5|33894|33887|33904|33897|33891.5|33884.5|78
1686932100000|2023-06-16 16:15:00|33896.5|33889.5|33909|33902|33909|33902|33889|33882|32
1686932400000|2023-06-16 16:20:00|33906.5|33899.5|33914|33907|33914|33907|33904|33897|49
1686932700000|2023-06-16 16:25:00|33911.5|33904.5|33929|33922|33934|33927|33911.5|33904.5|285
1686933000000|2023-06-16 16:30:00|33926.5|33919.5|33929|33922|33936.5|33929.5|33904|33897|235
1686933300000|2023-06-16 16:35:00|33926.5|33919.5|33916.5|33909.5|33926.5|33919.5|33901.5|33894.5|82
1686933600000|2023-06-16 16:40:00|33919|33912|33909|33902|33924|33917|33904|33897|122
1686933900000|2023-06-16 16:45:00|33906.5|33899.5|33929|33922|33929|33922|33901.5|33894.5|40
1686934200000|2023-06-16 16:50:00|33926.5|33919.5|33934|33927|33939|33932|33924|33917|59
1686934500000|2023-06-16 16:55:00|33936.5|33929.5|33944|33937|33949|33942|33936.5|33929.5|81
1686934800000|2023-06-16 17:00:00|33946.5|33939.5|33946.5|33939.5|33949|33942|33939|33932|126
1686935100000|2023-06-16 17:05:00|33949|33942|33909|33902|33951.5|33944.5|33909|33902|102
1686935400000|2023-06-16 17:10:00|33906.5|33899.5|33899|33892|33911.5|33904.5|33899|33892|53
1686935700000|2023-06-16 17:15:00|33904|33897|33889|33882|33906.5|33899.5|33886.5|33879.5|64
1686936000000|2023-06-16 17:20:00|33886.5|33879.5|33879|33872|33889|33882|33866.5|33859.5|91
1686936300000|2023-06-16 17:25:00|33874|33867|33864|33857|33889|33882|33861.5|33854.5|64
1686936600000|2023-06-16 17:30:00|33859|33852|33849|33842|33869|33862|33841.5|33834.5|190
1686936900000|2023-06-16 17:35:00|33846.5|33839.5|33869|33862|33871.5|33864.5|33844|33837|114
1686937200000|2023-06-16 17:40:00|33864|33857|33876.5|33869.5|33879|33872|33859|33852|40
1686937500000|2023-06-16 17:45:00|33874|33867|33856.5|33849.5|33879|33872|33851.5|33844.5|56
1686937800000|2023-06-16 17:50:00|33854|33847|33871.5|33864.5|33879|33872|33854|33847|79
1686938100000|2023-06-16 17:55:00|33869|33862|33864|33857|33869|33862|33849|33842|93
1686938400000|2023-06-16 18:00:00|33861.5|33854.5|33839|33832|33864|33857|33839|33832|91
1686938700000|2023-06-16 18:05:00|33841.5|33834.5|33859|33852|33859|33852|33839|33832|76
1686939000000|2023-06-16 18:10:00|33854|33847|33846.5|33839.5|33859|33852|33844|33837|42
1686939300000|2023-06-16 18:15:00|33849|33842|33849|33842|33854|33847|33844|33837|44
1686939600000|2023-06-16 18:20:00|33846.5|33839.5|33851.5|33844.5|33851.5|33844.5|33844|33837|37
1686939900000|2023-06-16 18:25:00|33849|33842|33864|33857|33869|33862|33844|33837|80
1686940200000|2023-06-16 18:30:00|33861.5|33854.5|33834|33827|33864|33857|33819|33812|123
1686940500000|2023-06-16 18:35:00|33836.5|33829.5|33854|33847|33859|33852|33834|33827|65
1686940800000|2023-06-16 18:40:00|33851.5|33844.5|33839|33832|33854|33847|33839|33832|48
1686941100000|2023-06-16 18:45:00|33841.5|33834.5|33834|33827|33849|33842|33829|33822|57
1686941400000|2023-06-16 18:50:00|33836.5|33829.5|33819|33812|33836.5|33829.5|33816.5|33809.5|59
1686941700000|2023-06-16 18:55:00|33821.5|33814.5|33804|33797|33824|33817|33804|33797|169
1686942000000|2023-06-16 19:00:00|33809|33802|33794|33787|33811.5|33804.5|33779|33772|232
1686942300000|2023-06-16 19:05:00|33789|33782|33779|33772|33799|33792|33769|33762|114
1686942600000|2023-06-16 19:10:00|33776.5|33769.5|33749|33742|33776.5|33769.5|33749|33742|198
1686942900000|2023-06-16 19:15:00|33746.5|33739.5|33759|33752|33764|33757|33741.5|33734.5|213
1686943200000|2023-06-16 19:20:00|33761.5|33754.5|33776.5|33769.5|33784|33777|33761.5|33754.5|83
1686943500000|2023-06-16 19:25:00|33779|33772|33761.5|33754.5|33779|33772|33756.5|33749.5|98
1686943800000|2023-06-16 19:30:00|33759|33752|33771.5|33764.5|33776.5|33769.5|33754|33747|85
1686944100000|2023-06-16 19:35:00|33774|33767|33759|33752|33779|33772|33759|33752|145
1686944400000|2023-06-16 19:40:00|33761.5|33754.5|33741.5|33734.5|33761.5|33754.5|33741.5|33734.5|195
1686944700000|2023-06-16 19:45:00|33744|33737|33749|33742|33759|33752|33736.5|33729.5|145
1686945000000|2023-06-16 19:50:00|33751.5|33744.5|33719|33712|33751.5|33744.5|33694|33687|722
1686945300000|2023-06-16 19:55:00|33721.5|33714.5|33744|33737|33749|33742|33719|33712|761
1686945600000|2023-06-16 20:00:00|33739|33732|33764|33757|33774|33767|33736.5|33729.5|91
1686945900000|2023-06-16 20:05:00|33766.5|33759.5|33779|33772|33779|33772|33761.5|33754.5|18
1686946200000|2023-06-16 20:10:00|33776.5|33769.5|33774|33767|33781.5|33774.5|33766.5|33759.5|19
1686946500000|2023-06-16 20:15:00|33776.5|33769.5|33786.5|33779.5|33786.5|33779.5|33771.5|33764.5|43
1686946800000|2023-06-16 20:20:00|33789|33782|33791.5|33784.5|33791.5|33784.5|33786.5|33779.5|5
1686947100000|2023-06-16 20:25:00|33789|33782|33799|33792|33799|33792|33786.5|33779.5|11
1686947400000|2023-06-16 20:30:00|33801.5|33794.5|33799|33792|33804|33797|33796.5|33789.5|19
1686947700000|2023-06-16 20:35:00|33796.5|33789.5|33786.5|33779.5|33799|33792|33784|33777|19
1686948000000|2023-06-16 20:40:00|33789|33782|33776.5|33769.5|33789|33782|33771.5|33764.5|21
1686948300000|2023-06-16 20:45:00|33774|33767|33756.5|33749.5|33774|33767|33756.5|33749.5|30
1686948600000|2023-06-16 20:50:00|33759|33752|33779|33772|33779|33772|33759|33752|18
1686948900000|2023-06-16 20:55:00|33776.5|33769.5|33788|33773|33788|33773|33756.5|33743|67
1687125600000|2023-06-18 22:00:00|33785.5|33770.5|33800.5|33785.5|33813|33798|33785.5|33770.5|62
1687125900000|2023-06-18 22:05:00|33798|33783|33805.5|33790.5|33805.5|33790.5|33788|33773|25
1687126200000|2023-06-18 22:10:00|33808|33793|33808|33793|33825.5|33810.5|33793|33778|65
1687126500000|2023-06-18 22:15:00|33810.5|33795.5|33828|33813|33828|33813|33810.5|33795.5|5
1687126800000|2023-06-18 22:20:00|33830.5|33815.5|33840.5|33825.5|33840.5|33825.5|33828|33813|18
1687127100000|2023-06-18 22:25:00|33843|33828|33818|33803|33845.5|33830.5|33818|33803|39
1687127400000|2023-06-18 22:30:00|33810.5|33795.5|33803|33788|33810.5|33795.5|33803|33788|9
1687127700000|2023-06-18 22:35:00|33805.5|33790.5|33803|33788|33805.5|33790.5|33803|33788|0
1687128600000|2023-06-18 22:50:00|33808|33793|33810.5|33795.5|33810.5|33795.5|33808|33793|4
1687128900000|2023-06-18 22:55:00|||||||||1
1687129200000|2023-06-18 23:00:00|33813|33798|33805.5|33790.5|33825.5|33810.5|33805.5|33790.5|66
1687129500000|2023-06-18 23:05:00|33803|33788|33790.5|33775.5|33803|33788|33788|33773|13
1687129800000|2023-06-18 23:10:00|33795.5|33780.5|33795.5|33780.5|33800.5|33785.5|33795.5|33780.5|4
1687130100000|2023-06-18 23:15:00|33793|33778|33798|33783|33798|33783|33793|33778|7
1687130400000|2023-06-18 23:20:00|33795.5|33780.5|33795.5|33780.5|33800.5|33785.5|33793|33778|1
1687130700000|2023-06-18 23:25:00|33798|33783|33813|33798|33813|33798|33798|33783|5
1687131000000|2023-06-18 23:30:00|33820.5|33805.5|33844|33837|33856.5|33849.5|33814|33803|21119
1687131300000|2023-06-18 23:35:00|33841.5|33834.5|33809|33802|33841.5|33834.5|33799|33792|220
1687131600000|2023-06-18 23:40:00|33811.5|33804.5|33849|33842|33856.5|33849.5|33799|33792|196
1687131900000|2023-06-18 23:45:00|33846.5|33839.5|33866.5|33859.5|33874|33867|33831.5|33824.5|195
1687132200000|2023-06-18 23:50:00|33869|33862|33839|33832|33869|33862|33829|33822|243
1687132500000|2023-06-18 23:55:00|33836.5|33829.5|33819|33812|33836.5|33829.5|33811.5|33804.5|305
1687132800000|2023-06-19 00:00:00|33821.5|33814.5|33634|33627|33821.5|33814.5|33634|33627|1753
1687133100000|2023-06-19 00:05:00|33636.5|33629.5|33659|33652|33676.5|33669.5|33589|33582|1276
1687133400000|2023-06-19 00:10:00|33654|33647|33556.5|33549.5|33659|33652|33554|33547|708
1687133700000|2023-06-19 00:15:00|33554|33547|33534|33527|33574|33567|33504|33497|939
1687134000000|2023-06-19 00:20:00|33544|33537|33566.5|33559.5|33594|33587|33539|33532|703
1687134300000|2023-06-19 00:25:00|33564|33557|33564|33557|33574|33567|33536.5|33529.5|484
1687134600000|2023-06-19 00:30:00|33561.5|33554.5|33549|33542|33561.5|33554.5|33516.5|33509.5|473
1687134900000|2023-06-19 00:35:00|33544|33537|33529|33522|33546.5|33539.5|33504|33497|367
1687135200000|2023-06-19 00:40:00|33526.5|33519.5|33579|33572|33599|33592|33524|33517|467
1687135500000|2023-06-19 00:45:00|33581.5|33574.5|33594|33587|33599|33592|33571.5|33564.5|385
1687135800000|2023-06-19 00:50:00|33596.5|33589.5|33604|33597|33649|33642|33584|33577|601
1687136100000|2023-06-19 00:55:00|33606.5|33599.5|33629|33622|33644|33637|33594|33587|410
1687136400000|2023-06-19 01:00:00|33626.5|33619.5|33649|33642|33654|33647|33596.5|33589.5|406
1687136700000|2023-06-19 01:05:00|33644|33637|33614|33607|33664|33657|33614|33607|455
1687137000000|2023-06-19 01:10:00|33611.5|33604.5|33629|33622|33634|33627|33599|33592|287
1687137300000|2023-06-19 01:15:00|33624|33617|33634|33627|33656.5|33649.5|33624|33617|221
1687137600000|2023-06-19 01:20:00|33631.5|33624.5|33624|33617|33649|33642|33614|33607|181
1687137900000|2023-06-19 01:25:00|33621.5|33614.5|33571.5|33564.5|33634|33627|33571.5|33564.5|334
1687138200000|2023-06-19 01:30:00|33574|33567|33589|33582|33624|33617|33564|33557|447
1687138500000|2023-06-19 01:35:00|33591.5|33584.5|33584|33577|33599|33592|33574|33567|252
1687138800000|2023-06-19 01:40:00|33581.5|33574.5|33594|33587|33604|33597|33574|33567|262
1687139100000|2023-06-19 01:45:00|33591.5|33584.5|33609|33602|33609|33602|33574|33567|321
1687139400000|2023-06-19 01:50:00|33611.5|33604.5|33583.9|33576.9|33611.5|33604.5|33573.9|33566.9|351
1687139700000|2023-06-19 01:55:00|33593.9|33586.9|33628.9|33621.9|33633.9|33626.9|33588.9|33581.9|412
1687140000000|2023-06-19 02:00:00|33631.4|33624.4|33658.9|33651.9|33668.9|33661.9|33628.9|33621.9|446
1687140300000|2023-06-19 02:05:00|33653.9|33646.9|33653.9|33646.9|33663.9|33656.9|33636.4|33629.4|266
1687140600000|2023-06-19 02:10:00|33656.4|33649.4|33663.9|33656.9|33678.9|33671.9|33648.9|33641.9|405
1687140900000|2023-06-19 02:15:00|33658.9|33651.9|33688.9|33681.9|33703.9|33696.9|33658.9|33651.9|382
1687141200000|2023-06-19 02:20:00|33686.4|33679.4|33698.9|33691.9|33708.9|33701.9|33673.9|33666.9|310
1687141500000|2023-06-19 02:25:00|33701.4|33694.4|33718.9|33711.9|33721.4|33714.4|33698.9|33691.9|268
1687141800000|2023-06-19 02:30:00|33716.4|33709.4|33688.9|33681.9|33718.9|33711.9|33681.4|33674.4|146
1687142100000|2023-06-19 02:35:00|33691.4|33684.4|33678.9|33671.9|33698.9|33691.9|33678.9|33671.9|140
1687142400000|2023-06-19 02:40:00|33676.4|33669.4|33693.9|33686.9|33708.9|33701.9|33676.4|33669.4|132
1687142700000|2023-06-19 02:45:00|33688.9|33681.9|33698.9|33691.9|33698.9|33691.9|33688.9|33681.9|124
1687143000000|2023-06-19 02:50:00|33696.4|33689.4|33698.9|33691.9|33706.4|33699.4|33688.9|33681.9|145
1687143300000|2023-06-19 02:55:00|33696.4|33689.4|33693.9|33686.9|33698.9|33691.9|33683.9|33676.9|69
1687143600000|2023-06-19 03:00:00|33688.9|33681.9|33678.9|33671.9|33688.9|33681.9|33678.9|33671.9|89
1687143900000|2023-06-19 03:05:00|33681.4|33674.4|33688.9|33681.9|33688.9|33681.9|33673.9|33666.9|204
1687144200000|2023-06-19 03:10:00|33683.9|33676.9|33683.9|33676.9|33688.9|33681.9|33678.9|33671.9|225
1687144500000|2023-06-19 03:15:00|33686.4|33679.4|33688.9|33681.9|33688.9|33681.9|33678.9|33671.9|94
1687144800000|2023-06-19 03:20:00|33686.4|33679.4|33683.9|33676.9|33693.9|33686.9|33673.9|33666.9|145
1687145100000|2023-06-19 03:25:00|33686.4|33679.4|33698.9|33691.9|33701.4|33694.4|33683.9|33676.9|201
1687145400000|2023-06-19 03:30:00|33696.4|33689.4|33618.9|33611.9|33696.4|33689.4|33586.4|33579.4|667
1687145700000|2023-06-19 03:35:00|33621.4|33614.4|33553.9|33546.9|33623.9|33616.9|33546.4|33539.4|609
1687146000000|2023-06-19 03:40:00|33551.4|33544.4|33503.9|33496.9|33563.9|33556.9|33501.4|33494.4|577
1687146300000|2023-06-19 03:45:00|33501.4|33494.4|33353.9|33346.9|33503.9|33496.9|33328.9|33321.9|2063
1687146600000|2023-06-19 03:50:00|33356.4|33349.4|33368.9|33361.9|33393.9|33386.9|33278.9|33271.9|1278
1687146900000|2023-06-19 03:55:00|33371.4|33364.4|33318.9|33311.9|33376.4|33369.4|33313.9|33306.9|640
1687147200000|2023-06-19 04:00:00|33311.4|33304.4|33301.4|33294.4|33323.9|33316.9|33263.9|33256.9|832
1687147500000|2023-06-19 04:05:00|33303.9|33296.9|33323.9|33316.9|33343.9|33336.9|33278.9|33271.9|454
1687147800000|2023-06-19 04:10:00|33326.4|33319.4|33243.9|33236.9|33328.9|33321.9|33233.9|33226.9|756
1687148100000|2023-06-19 04:15:00|33248.9|33241.9|33306.4|33299.4|33318.9|33311.9|33246.4|33239.4|655
1687148400000|2023-06-19 04:20:00|33303.9|33296.9|33283.9|33276.9|33311.4|33304.4|33278.9|33271.9|272
1687148700000|2023-06-19 04:25:00|33278.9|33271.9|33308.9|33301.9|33311.4|33304.4|33268.9|33261.9|218
1687149000000|2023-06-19 04:30:00|33306.4|33299.4|33328.9|33321.9|33338.9|33331.9|33303.9|33296.9|366
1687149300000|2023-06-19 04:35:00|33323.9|33316.9|33338.9|33331.9|33343.9|33336.9|33321.4|33314.4|215
1687149600000|2023-06-19 04:40:00|33343.9|33336.9|33338.9|33331.9|33366.4|33359.4|33326.4|33319.4|293
1687149900000|2023-06-19 04:45:00|33341.4|33334.4|33308.9|33301.9|33343.9|33336.9|33306.4|33299.4|178
1687150200000|2023-06-19 04:50:00|33306.4|33299.4|33308.9|33301.9|33328.9|33321.9|33296.4|33289.4|322
1687150500000|2023-06-19 04:55:00|33303.9|33296.9|33298.9|33291.9|33303.9|33296.9|33271.4|33264.4|390
1687150800000|2023-06-19 05:00:00|33296.4|33289.4|33318.9|33311.9|33323.9|33316.9|33293.9|33286.9|216
1687151100000|2023-06-19 05:05:00|33321.4|33314.4|33291.4|33284.4|33328.9|33321.9|33288.9|33281.9|370
1687151400000|2023-06-19 05:10:00|33288.9|33281.9|33318.9|33311.9|33321.4|33314.4|33283.9|33276.9|339
1687151700000|2023-06-19 05:15:00|33316.4|33309.4|33288.9|33281.9|33323.9|33316.9|33273.9|33266.9|343
1687152000000|2023-06-19 05:20:00|33286.4|33279.4|33301.4|33294.4|33321.4|33314.4|33273.9|33266.9|266
1687152300000|2023-06-19 05:25:00|33303.9|33296.9|33288.9|33281.9|33303.9|33296.9|33268.9|33261.9|204
1687152600000|2023-06-19 05:30:00|33291.4|33284.4|33318.9|33311.9|33323.9|33316.9|33291.4|33284.4|247
1687152900000|2023-06-19 05:35:00|33308.9|33301.9|33311.4|33304.4|33321.4|33314.4|33303.9|33296.9|200
1687153200000|2023-06-19 05:40:00|33308.9|33301.9|33383.9|33376.9|33388.9|33381.9|33308.9|33301.9|581
1687153500000|2023-06-19 05:45:00|33388.9|33381.9|33383.9|33376.9|33393.9|33386.9|33353.9|33346.9|604
1687153800000|2023-06-19 05:50:00|33381.4|33374.4|33383.9|33376.9|33398.9|33391.9|33373.9|33366.9|457
1687154100000|2023-06-19 05:55:00|33378.9|33371.9|33396.4|33389.4|33398.9|33391.9|33373.9|33366.9|616
1687154400000|2023-06-19 06:00:00|33388.9|33381.9|33378.9|33371.9|33403.9|33396.9|33363.9|33356.9|976
1687154700000|2023-06-19 06:05:00|33373.9|33366.9|33418.9|33411.9|33433.9|33426.9|33373.9|33366.9|591
1687155000000|2023-06-19 06:10:00|33421.4|33414.4|33466.4|33459.4|33471.4|33464.4|33418.9|33411.9|751
1687155300000|2023-06-19 06:15:00|33463.9|33456.9|33463.9|33456.9|33473.9|33466.9|33458.9|33451.9|571
1687155600000|2023-06-19 06:20:00|33466.4|33459.4|33463.9|33456.9|33471.4|33464.4|33453.9|33446.9|167
1687155900000|2023-06-19 06:25:00|33466.4|33459.4|33466.4|33459.4|33471.4|33464.4|33458.9|33451.9|98
1687156200000|2023-06-19 06:30:00|33463.9|33456.9|33451.4|33444.4|33468.9|33461.9|33443.9|33436.9|258
1687156500000|2023-06-19 06:35:00|33448.9|33441.9|33458.9|33451.9|33461.4|33454.4|33448.9|33441.9|50
1687156800000|2023-06-19 06:40:00|33461.4|33454.4|33458.9|33451.9|33466.4|33459.4|33458.9|33451.9|54
1687157100000|2023-06-19 06:45:00|33461.4|33454.4|33451.4|33444.4|33466.4|33459.4|33443.9|33436.9|36
1687157400000|2023-06-19 06:50:00|33446.4|33439.4|33453.9|33446.9|33458.9|33451.9|33446.4|33439.4|22
1687157700000|2023-06-19 06:55:00|33456.4|33449.4|33468.9|33461.9|33468.9|33461.9|33456.4|33449.4|41
1687158000000|2023-06-19 07:00:00|33471.4|33464.4|33456.4|33449.4|33476.4|33469.4|33446.4|33439.4|128
1687158300000|2023-06-19 07:05:00|33458.9|33451.9|33478.9|33471.9|33483.9|33476.9|33448.9|33441.9|227
1687158600000|2023-06-19 07:10:00|33481.4|33474.4|33498.9|33491.9|33501.4|33494.4|33478.9|33471.9|189
1687158900000|2023-06-19 07:15:00|33496.4|33489.4|33501.4|33494.4|33501.4|33494.4|33476.4|33469.4|42
1687159200000|2023-06-19 07:20:00|33498.9|33491.9|33496.4|33489.4|33503.9|33496.9|33488.9|33481.9|21
1687159500000|2023-06-19 07:25:00|33498.9|33491.9|33518.9|33511.9|33523.9|33516.9|33493.9|33486.9|394
1687159800000|2023-06-19 07:30:00|33526.4|33519.4|33588.9|33581.9|33596.4|33589.4|33523.9|33516.9|794
1687160100000|2023-06-19 07:35:00|33591.4|33584.4|33578.9|33571.9|33603.9|33596.9|33573.9|33566.9|174
1687160400000|2023-06-19 07:40:00|33581.4|33574.4|33558.9|33551.9|33583.9|33576.9|33558.9|33551.9|75
1687160700000|2023-06-19 07:45:00|33563.9|33556.9|33533.9|33526.9|33563.9|33556.9|33531.4|33524.4|111
1687161000000|2023-06-19 07:50:00|33531.4|33524.4|33541.4|33534.4|33556.4|33549.4|33513.9|33506.9|145
1687161300000|2023-06-19 07:55:00|33538.9|33531.9|33488.9|33481.9|33548.9|33541.9|33488.9|33481.9|174
1687161600000|2023-06-19 08:00:00|33493.9|33486.9|33491.4|33484.4|33498.9|33491.9|33466.4|33459.4|261
1687161900000|2023-06-19 08:05:00|33488.9|33481.9|33513.9|33506.9|33528.9|33521.9|33486.4|33479.4|55
1687162200000|2023-06-19 08:10:00|33511.4|33504.4|33533.9|33526.9|33536.4|33529.4|33511.4|33504.4|93
1687162500000|2023-06-19 08:15:00|33536.4|33529.4|33488.9|33481.9|33548.9|33541.9|33473.9|33466.9|127
1687162800000|2023-06-19 08:20:00|33483.9|33476.9|33453.9|33446.9|33488.9|33481.9|33433.9|33426.9|215
1687163100000|2023-06-19 08:25:00|33451.4|33444.4|33458.9|33451.9|33463.9|33456.9|33448.9|33441.9|80
1687163400000|2023-06-19 08:30:00|33453.9|33446.9|33473.9|33466.9|33483.9|33476.9|33443.9|33436.9|56
1687163700000|2023-06-19 08:35:00|33468.9|33461.9|33461.4|33454.4|33468.9|33461.9|33443.9|33436.9|64
1687164000000|2023-06-19 08:40:00|33463.9|33456.9|33458.9|33451.9|33471.4|33464.4|33451.4|33444.4|68
1687164300000|2023-06-19 08:45:00|33461.4|33454.4|33443.9|33436.9|33463.9|33456.9|33443.9|33436.9|78
1687164600000|2023-06-19 08:50:00|33438.9|33431.9|33456.4|33449.4|33458.9|33451.9|33438.9|33431.9|32
1687164900000|2023-06-19 08:55:00|33453.9|33446.9|33471.4|33464.4|33478.9|33471.9|33448.9|33441.9|50
1687165200000|2023-06-19 09:00:00|33468.9|33461.9|33468.9|33461.9|33478.9|33471.9|33458.9|33451.9|41
1687165500000|2023-06-19 09:05:00|33471.4|33464.4|33483.9|33476.9|33493.9|33486.9|33471.4|33464.4|105
1687165800000|2023-06-19 09:10:00|33481.4|33474.4|33458.9|33451.9|33486.4|33479.4|33458.9|33451.9|72
1687166100000|2023-06-19 09:15:00|33463.9|33456.9|33481.4|33474.4|33483.9|33476.9|33461.4|33454.4|131
1687166400000|2023-06-19 09:20:00|33483.9|33476.9|33503.9|33496.9|33508.9|33501.9|33476.4|33469.4|338
1687166700000|2023-06-19 09:25:00|33506.4|33499.4|33503.9|33496.9|33513.9|33506.9|33488.9|33481.9|276
1687167000000|2023-06-19 09:30:00|33501.4|33494.4|33503.9|33496.9|33513.9|33506.9|33498.9|33491.9|66
1687167300000|2023-06-19 09:35:00|33501.4|33494.4|33511.4|33504.4|33513.9|33506.9|33498.9|33491.9|45
1687167600000|2023-06-19 09:40:00|33508.9|33501.9|33543.9|33536.9|33548.9|33541.9|33508.9|33501.9|211
1687167900000|2023-06-19 09:45:00|33546.4|33539.4|33563.9|33556.9|33568.9|33561.9|33546.4|33539.4|155
1687168200000|2023-06-19 09:50:00|33566.4|33559.4|33563.9|33556.9|33573.9|33566.9|33563.9|33556.9|45
1687168500000|2023-06-19 09:55:00|33561.4|33554.4|33568.9|33561.9|33568.9|33561.9|33548.9|33541.9|71
1687168800000|2023-06-19 10:00:00|33566.4|33559.4|33543.9|33536.9|33578.9|33571.9|33541.4|33534.4|74
1687169100000|2023-06-19 10:05:00|33538.9|33531.9|33533.9|33526.9|33543.9|33536.9|33523.9|33516.9|101
1687169400000|2023-06-19 10:10:00|33536.4|33529.4|33533.9|33526.9|33553.9|33546.9|33528.9|33521.9|53
1687169700000|2023-06-19 10:15:00|33531.4|33524.4|33488.9|33481.9|33533.9|33526.9|33486.4|33479.4|154
1687170000000|2023-06-19 10:20:00|33491.4|33484.4|33506.4|33499.4|33516.4|33509.4|33491.4|33484.4|43
1687170300000|2023-06-19 10:25:00|33508.9|33501.9|33508.9|33501.9|33516.4|33509.4|33493.9|33486.9|40
1687170600000|2023-06-19 10:30:00|33503.9|33496.9|33508.9|33501.9|33511.4|33504.4|33493.9|33486.9|52
1687170900000|2023-06-19 10:35:00|33511.4|33504.4|33498.9|33491.9|33521.4|33514.4|33478.9|33471.9|100
1687171200000|2023-06-19 10:40:00|33501.4|33494.4|33503.9|33496.9|33511.4|33504.4|33493.9|33486.9|59
1687171500000|2023-06-19 10:45:00|33506.4|33499.4|33503.9|33496.9|33508.9|33501.9|33501.4|33494.4|35
1687171800000|2023-06-19 10:50:00|33506.4|33499.4|33493.9|33486.9|33508.9|33501.9|33493.9|33486.9|141
1687172100000|2023-06-19 10:55:00|33488.9|33481.9|33473.9|33466.9|33488.9|33481.9|33451.4|33444.4|82
1687172400000|2023-06-19 11:00:00|33471.4|33464.4|33458.9|33451.9|33471.4|33464.4|33443.9|33436.9|84
1687172700000|2023-06-19 11:05:00|33461.4|33454.4|33458.9|33451.9|33463.9|33456.9|33448.9|33441.9|61
1687173000000|2023-06-19 11:10:00|33463.9|33456.9|33468.9|33461.9|33473.9|33466.9|33453.9|33446.9|60
1687173300000|2023-06-19 11:15:00|33466.4|33459.4|33498.9|33491.9|33498.9|33491.9|33466.4|33459.4|31
1687173600000|2023-06-19 11:20:00|33493.9|33486.9|33488.9|33481.9|33498.9|33491.9|33486.4|33479.4|59
1687173900000|2023-06-19 11:25:00|33491.4|33484.4|33498.9|33491.9|33498.9|33491.9|33486.4|33479.4|21
1687174200000|2023-06-19 11:30:00|33496.4|33489.4|33493.9|33486.9|33498.9|33491.9|33491.4|33484.4|10
1687174500000|2023-06-19 11:35:00|33491.4|33484.4|33488.9|33481.9|33493.9|33486.9|33483.9|33476.9|8
1687174800000|2023-06-19 11:40:00|33483.9|33476.9|33463.9|33456.9|33486.4|33479.4|33463.9|33456.9|65
1687175100000|2023-06-19 11:45:00|33466.4|33459.4|33458.9|33451.9|33468.9|33461.9|33453.9|33446.9|111
1687175400000|2023-06-19 11:50:00|33453.9|33446.9|33463.9|33456.9|33468.9|33461.9|33448.9|33441.9|75
1687175700000|2023-06-19 11:55:00|33461.4|33454.4|33463.9|33456.9|33466.4|33459.4|33458.9|33451.9|7
1687176000000|2023-06-19 12:00:00|33461.4|33454.4|33468.9|33461.9|33468.9|33461.9|33448.9|33441.9|40
1687176300000|2023-06-19 12:05:00|33466.4|33459.4|33443.9|33436.9|33468.9|33461.9|33443.9|33436.9|86
1687176600000|2023-06-19 12:10:00|33446.4|33439.4|33458.9|33451.9|33458.9|33451.9|33443.9|33436.9|26
1687176900000|2023-06-19 12:15:00|33463.9|33456.9|33441.4|33434.4|33463.9|33456.9|33441.4|33434.4|50
1687177200000|2023-06-19 12:20:00|33438.9|33431.9|33448.9|33441.9|33456.4|33449.4|33438.9|33431.9|94
1687177500000|2023-06-19 12:25:00|33451.4|33444.4|33443.9|33436.9|33458.9|33451.9|33438.9|33431.9|27
1687177800000|2023-06-19 12:30:00|33441.4|33434.4|33421.4|33414.4|33441.4|33434.4|33418.9|33411.9|69
1687178100000|2023-06-19 12:35:00|33418.9|33411.9|33423.9|33416.9|33431.4|33424.4|33403.9|33396.9|87
1687178400000|2023-06-19 12:40:00|33426.4|33419.4|33423.9|33416.9|33433.9|33426.9|33423.9|33416.9|34
1687178700000|2023-06-19 12:45:00|33421.4|33414.4|33428.9|33421.9|33431.4|33424.4|33418.9|33411.9|21
1687179000000|2023-06-19 12:50:00|33423.9|33416.9|33438.9|33431.9|33446.4|33439.4|33418.9|33411.9|69
1687179300000|2023-06-19 12:55:00|33443.9|33436.9|33436.4|33429.4|33443.9|33436.9|33433.9|33426.9|71
1687179600000|2023-06-19 13:00:00|33433.9|33426.9|33418.9|33411.9|33436.4|33429.4|33411.4|33404.4|54
1687179900000|2023-06-19 13:05:00|33416.4|33409.4|33421.4|33414.4|33421.4|33414.4|33403.9|33396.9|30
1687180200000|2023-06-19 13:10:00|33423.9|33416.9|33403.9|33396.9|33423.9|33416.9|33403.9|33396.9|47
1687180500000|2023-06-19 13:15:00|33406.4|33399.4|33393.9|33386.9|33406.4|33399.4|33393.9|33386.9|146
1687180800000|2023-06-19 13:20:00|33383.9|33376.9|33388.9|33381.9|33403.9|33396.9|33383.9|33376.9|63
1687181100000|2023-06-19 13:25:00|33386.4|33379.4|33388.9|33381.9|33398.9|33391.9|33383.9|33376.9|33
1687181400000|2023-06-19 13:30:00|33391.4|33384.4|33391.4|33384.4|33398.9|33391.9|33383.9|33376.9|38
1687181700000|2023-06-19 13:35:00|33388.9|33381.9|33348.9|33341.9|33388.9|33381.9|33346.4|33339.4|238
1687182000000|2023-06-19 13:40:00|33353.9|33346.9|33336.4|33329.4|33358.9|33351.9|33336.4|33329.4|138
1687182300000|2023-06-19 13:45:00|33338.9|33331.9|33343.9|33336.9|33343.9|33336.9|33333.9|33326.9|28
1687182600000|2023-06-19 13:50:00|33346.4|33339.4|33343.9|33336.9|33353.9|33346.9|33341.4|33334.4|46
1687182900000|2023-06-19 13:55:00|33346.4|33339.4|33328.9|33321.9|33348.9|33341.9|33328.9|33321.9|72
1687183200000|2023-06-19 14:00:00|33326.4|33319.4|33318.9|33311.9|33333.9|33326.9|33303.9|33296.9|62
1687183500000|2023-06-19 14:05:00|33323.9|33316.9|33326.4|33319.4|33328.9|33321.9|33311.4|33304.4|63
1687183800000|2023-06-19 14:10:00|33323.9|33316.9|33311.4|33304.4|33323.9|33316.9|33306.4|33299.4|110
1687184100000|2023-06-19 14:15:00|33313.9|33306.9|33331.4|33324.4|33341.4|33334.4|33313.9|33306.9|146
1687184400000|2023-06-19 14:20:00|33328.9|33321.9|33353.9|33346.9|33353.9|33346.9|33326.4|33319.4|62
1687184700000|2023-06-19 14:25:00|33351.4|33344.4|33346.4|33339.4|33368.9|33361.9|33346.4|33339.4|227
1687185000000|2023-06-19 14:30:00|33343.9|33336.9|33338.9|33331.9|33348.9|33341.9|33333.9|33326.9|25
1687185300000|2023-06-19 14:35:00|33341.4|33334.4|33333.9|33326.9|33348.9|33341.9|33333.9|33326.9|59
1687185600000|2023-06-19 14:40:00|33336.4|33329.4|33371.4|33364.4|33373.9|33366.9|33333.9|33326.9|79
1687185900000|2023-06-19 14:45:00|33373.9|33366.9|33368.9|33361.9|33376.4|33369.4|33363.9|33356.9|87
1687186200000|2023-06-19 14:50:00|33371.4|33364.4|33378.9|33371.9|33388.9|33381.9|33371.4|33364.4|145
1687186500000|2023-06-19 14:55:00|33376.4|33369.4|33381.4|33374.4|33388.9|33381.9|33373.9|33366.9|77
1687186800000|2023-06-19 15:00:00|33378.9|33371.9|33383.9|33376.9|33386.4|33379.4|33376.4|33369.4|156
1687187100000|2023-06-19 15:05:00|33381.4|33374.4|33368.9|33361.9|33383.9|33376.9|33368.9|33361.9|66
1687187400000|2023-06-19 15:10:00|33371.4|33364.4|33371.4|33364.4|33393.9|33386.9|33356.4|33349.4|234
1687187700000|2023-06-19 15:15:00|33368.9|33361.9|33373.9|33366.9|33383.9|33376.9|33368.9|33361.9|162
1687188000000|2023-06-19 15:20:00|33376.4|33369.4|33388.9|33381.9|33391.4|33384.4|33373.9|33366.9|49
1687188300000|2023-06-19 15:25:00|33386.4|33379.4|33376.4|33369.4|33393.9|33386.9|33363.9|33356.9|407
1687188600000|2023-06-19 15:30:00|33373.9|33366.9|33383.9|33376.9|33386.4|33379.4|33368.9|33361.9|94
1687188900000|2023-06-19 15:35:00|33378.9|33371.9|33363.9|33356.9|33378.9|33371.9|33363.9|33356.9|89
1687189200000|2023-06-19 15:40:00|33368.9|33361.9|33368.9|33361.9|33378.9|33371.9|33368.9|33361.9|39
1687189500000|2023-06-19 15:45:00|33373.9|33366.9|33368.9|33361.9|33373.9|33366.9|33368.9|33361.9|35
1687189800000|2023-06-19 15:50:00|33371.4|33364.4|33368.9|33361.9|33371.4|33364.4|33363.9|33356.9|37
1687190100000|2023-06-19 15:55:00|33363.9|33356.9|33376.4|33369.4|33378.9|33371.9|33363.9|33356.9|37
1687190400000|2023-06-19 16:00:00|33378.9|33371.9|33378.9|33371.9|33383.9|33376.9|33368.9|33361.9|128
1687190700000|2023-06-19 16:05:00|33381.4|33374.4|33398.9|33391.9|33398.9|33391.9|33381.4|33374.4|76
1687191000000|2023-06-19 16:10:00|33401.4|33394.4|33398.9|33391.9|33403.9|33396.9|33388.9|33381.9|62
1687191300000|2023-06-19 16:15:00|33401.4|33394.4|33401.4|33394.4|33403.9|33396.9|33398.9|33391.9|16
1687191600000|2023-06-19 16:20:00|33398.9|33391.9|33406.4|33399.4|33406.4|33399.4|33391.4|33384.4|42
1687191900000|2023-06-19 16:25:00|33403.9|33396.9|33408.9|33401.9|33408.9|33401.9|33396.4|33389.4|44
1687192200000|2023-06-19 16:30:00|33406.4|33399.4|33406.4|33399.4|33408.9|33401.9|33403.9|33396.9|10
1687192500000|2023-06-19 16:35:00|33403.9|33396.9|33403.9|33396.9|33408.9|33401.9|33403.9|33396.9|7
1687192800000|2023-06-19 16:40:00|33398.9|33391.9|33403.9|33396.9|33403.9|33396.9|33393.9|33386.9|28
1687193100000|2023-06-19 16:45:00|33408.9|33401.9|33406.4|33399.4|33408.9|33401.9|33403.9|33396.9|25
1687193400000|2023-06-19 16:50:00|33408.9|33401.9|33408.9|33401.9|33413.9|33406.9|33408.9|33401.9|9
1687193700000|2023-06-19 16:55:00|33406.4|33399.4|33400.4|33385.4|33408.9|33401.9|33388.9|33380.4|53
1687194000000|2023-06-19 17:00:00|33397.9|33382.9|33400.4|33385.4|33402.9|33387.9|33397.9|33382.9|5
1687194600000|2023-06-19 17:10:00|33402.9|33387.9|33405.4|33390.4|33405.4|33390.4|33402.9|33387.9|8
1687194900000|2023-06-19 17:15:00|33402.9|33387.9|33392.9|33377.9|33405.4|33390.4|33390.4|33375.4|5
1687195200000|2023-06-19 17:20:00|33387.9|33372.9|33392.9|33377.9|33392.9|33377.9|33387.9|33372.9|15
1687195500000|2023-06-19 17:25:00|33390.4|33375.4|33390.4|33375.4|33392.9|33377.9|33390.4|33375.4|7
1687195800000|2023-06-19 17:30:00|33387.9|33372.9|33377.9|33362.9|33387.9|33372.9|33377.9|33362.9|8
1687196100000|2023-06-19 17:35:00|33380.4|33365.4|33392.9|33377.9|33392.9|33377.9|33380.4|33365.4|22
1687196400000|2023-06-19 17:40:00|33390.4|33375.4|33390.4|33375.4|33392.9|33377.9|33387.9|33372.9|30
1687196700000|2023-06-19 17:45:00|33387.9|33372.9|33387.9|33372.9|33387.9|33372.9|33385.4|33370.4|13
1687197000000|2023-06-19 17:50:00|33385.4|33370.4|33385.4|33370.4|33387.9|33372.9|33382.9|33367.9|3
1687197300000|2023-06-19 17:55:00|33382.9|33367.9|33387.9|33372.9|33387.9|33372.9|33382.9|33367.9|5
1687198200000|2023-06-19 18:10:00|33390.4|33375.4|33387.9|33372.9|33390.4|33375.4|33387.9|33372.9|0
1687198800000|2023-06-19 18:20:00|33385.4|33370.4|33382.9|33367.9|33385.4|33370.4|33382.9|33367.9|2
1687199100000|2023-06-19 18:25:00|33385.4|33370.4|33387.9|33372.9|33387.9|33372.9|33385.4|33370.4|9
1687199400000|2023-06-19 18:30:00|33392.9|33377.9|33397.9|33382.9|33397.9|33382.9|33392.9|33377.9|17
1687199700000|2023-06-19 18:35:00|33400.4|33385.4|33400.4|33385.4|33400.4|33385.4|33397.9|33382.9|1
1687200300000|2023-06-19 18:45:00|33402.9|33387.9|33402.9|33387.9|33407.9|33392.9|33402.9|33387.9|9
1687200600000|2023-06-19 18:50:00|33400.4|33385.4|33400.4|33385.4|33400.4|33385.4|33397.9|33382.9|1
1687200900000|2023-06-19 18:55:00|||||||||21
1687201200000|2023-06-19 19:00:00|33397.9|33382.9|33400.4|33385.4|33400.4|33385.4|33397.9|33382.9|0
1687202400000|2023-06-19 19:20:00|33397.9|33382.9|33400.4|33385.4|33400.4|33385.4|33397.9|33382.9|0
1687202700000|2023-06-19 19:25:00|33397.9|33382.9|33390.4|33375.4|33397.9|33382.9|33390.4|33375.4|13
1687203000000|2023-06-19 19:30:00|33387.9|33372.9|33387.9|33372.9|33390.4|33375.4|33387.9|33372.9|0
1687203300000|2023-06-19 19:35:00|33390.4|33375.4|33395.4|33380.4|33395.4|33380.4|33390.4|33375.4|0
1687203900000|2023-06-19 19:45:00|33392.9|33377.9|33392.9|33377.9|33395.4|33380.4|33387.9|33372.9|1
1687204200000|2023-06-19 19:50:00|33395.4|33380.4|33390.4|33375.4|33395.4|33380.4|33387.9|33372.9|2
1687204500000|2023-06-19 19:55:00|33387.9|33372.9|33390.4|33375.4|33392.9|33377.9|33387.9|33372.9|1
1687205100000|2023-06-19 20:05:00|33387.9|33372.9|33390.4|33375.4|33390.4|33375.4|33387.9|33372.9|1
1687205400000|2023-06-19 20:10:00|33387.9|33372.9|33395.4|33380.4|33395.4|33380.4|33387.9|33372.9|2
1687205700000|2023-06-19 20:15:00|33397.9|33382.9|33397.9|33382.9|33397.9|33382.9|33397.9|33382.9|0
1687206000000|2023-06-19 20:20:00|33400.4|33385.4|33397.9|33382.9|33402.9|33387.9|33395.4|33380.4|6
1687206300000|2023-06-19 20:25:00|33395.4|33380.4|33395.4|33380.4|33397.9|33382.9|33392.9|33377.9|0
1687206600000|2023-06-19 20:30:00|33392.9|33377.9|33395.4|33380.4|33397.9|33382.9|33392.9|33377.9|0
1687206900000|2023-06-19 20:35:00|33397.9|33382.9|33405.4|33390.4|33405.4|33390.4|33395.4|33380.4|19
1687207200000|2023-06-19 20:40:00|33407.9|33392.9|33405.4|33390.4|33407.9|33392.9|33400.4|33385.4|28
1687207500000|2023-06-19 20:45:00|33407.9|33392.9|33420.4|33405.4|33420.4|33405.4|33407.9|33392.9|10
1687207800000|2023-06-19 20:50:00|33417.9|33402.9|33405.4|33390.4|33417.9|33402.9|33402.9|33387.9|14
1687208100000|2023-06-19 20:55:00|33407.9|33392.9|33400.4|33385.4|33410.4|33395.4|33382.9|33367.9|31
1687208400000|2023-06-19 21:00:00|33397.9|33382.9|33390.4|33375.4|33397.9|33382.9|33390.4|33375.4|0
1687209000000|2023-06-19 21:10:00|33392.9|33377.9|33400.4|33370.4|33400.4|33377.9|33392.9|33370.4|11861
1687209300000|2023-06-19 21:15:00|33398.6|33368.6|33398.6|33368.6|33398.6|33368.6|33398.6|33368.6|0
1687209600000|2023-06-19 21:20:00|33398.2|33368.2|33398.2|33368.2|33398.2|33368.2|33398.2|33368.2|0
1687209900000|2023-06-19 21:25:00|33398.4|33368.4|33398.4|33368.4|33398.4|33368.4|33398.4|33368.4|0
1687210500000|2023-06-19 21:35:00|33398.6|33368.6|33388.2|33358.2|33398.6|33368.6|33388.1|33358.1|0
1687210800000|2023-06-19 21:40:00|33389.4|33359.4|33389.7|33359.7|33389.8|33359.8|33389.4|33359.4|0
1687212000000|2023-06-19 22:00:00|33392.4|33362.4|33412.9|33397.9|33415.4|33400.4|33391.1|33361.1|7
1687212300000|2023-06-19 22:05:00|33415.4|33400.4|33407.9|33392.9|33415.4|33400.4|33405.4|33390.4|20
1687212600000|2023-06-19 22:10:00|33405.4|33390.4|33392.9|33377.9|33407.9|33392.9|33387.9|33372.9|15
1687212900000|2023-06-19 22:15:00|33395.4|33380.4|33392.9|33377.9|33395.4|33380.4|33392.9|33377.9|0
1687213200000|2023-06-19 22:20:00|33387.9|33372.9|33382.9|33367.9|33387.9|33372.9|33382.9|33367.9|10
1687213500000|2023-06-19 22:25:00|33370.4|33355.4|33372.9|33357.9|33380.4|33365.4|33370.4|33355.4|22
1687213800000|2023-06-19 22:30:00|33375.4|33360.4|33375.4|33360.4|33377.9|33362.9|33375.4|33360.4|2
1687214100000|2023-06-19 22:35:00|33377.9|33362.9|33375.4|33360.4|33377.9|33362.9|33375.4|33360.4|0
1687214400000|2023-06-19 22:40:00|33372.9|33357.9|33370.4|33355.4|33372.9|33357.9|33367.9|33352.9|6
1687214700000|2023-06-19 22:45:00|33367.9|33352.9|33370.4|33355.4|33370.4|33355.4|33367.9|33352.9|14
1687215000000|2023-06-19 22:50:00|33367.9|33352.9|33365.4|33350.4|33370.4|33355.4|33365.4|33350.4|4
1687215300000|2023-06-19 22:55:00|33372.9|33357.9|33370.4|33355.4|33375.4|33360.4|33370.4|33355.4|4
1687215600000|2023-06-19 23:00:00|33367.9|33352.9|33375.4|33360.4|33375.4|33360.4|33365.4|33350.4|2
1687215900000|2023-06-19 23:05:00|33377.9|33362.9|33397.9|33382.9|33397.9|33382.9|33377.9|33362.9|14
1687216200000|2023-06-19 23:10:00|33395.4|33380.4|33387.9|33372.9|33397.9|33382.9|33385.4|33370.4|26
1687216500000|2023-06-19 23:15:00|33385.4|33370.4|33402.9|33387.9|33402.9|33387.9|33385.4|33370.4|7
1687216800000|2023-06-19 23:20:00|33407.9|33392.9|33407.9|33392.9|33407.9|33392.9|33402.9|33387.9|15
1687217100000|2023-06-19 23:25:00|33405.4|33390.4|33420.4|33405.4|33427.9|33412.9|33402.9|33387.9|51
1687217400000|2023-06-19 23:30:00|33417.9|33402.9|33408.9|33401.9|33417.9|33406.9|33383.9|33376.9|164
1687217700000|2023-06-19 23:35:00|33411.4|33404.4|33413.9|33406.9|33418.9|33411.9|33408.9|33401.9|84
1687218000000|2023-06-19 23:40:00|33416.4|33409.4|33398.9|33391.9|33421.4|33414.4|33393.9|33386.9|216
1687218300000|2023-06-19 23:45:00|33396.4|33389.4|33328.9|33321.9|33396.4|33389.4|33328.9|33321.9|340
1687218600000|2023-06-19 23:50:00|33331.4|33324.4|33303.9|33296.9|33348.9|33341.9|33301.4|33294.4|213
1687218900000|2023-06-19 23:55:00|33306.4|33299.4|33281.4|33274.4|33308.9|33301.9|33273.9|33266.9|281
1687219200000|2023-06-20 00:00:00|33278.9|33271.9|33313.9|33306.9|33358.9|33351.9|33248.9|33241.9|1332
1687219500000|2023-06-20 00:05:00|33316.4|33309.4|33283.9|33276.9|33333.9|33326.9|33248.9|33241.9|581
1687219800000|2023-06-20 00:10:00|33286.4|33279.4|33248.9|33241.9|33298.9|33291.9|33218.9|33211.9|937
1687220100000|2023-06-20 00:15:00|33243.9|33236.9|33268.9|33261.9|33273.9|33266.9|33211.4|33204.4|757
1687220400000|2023-06-20 00:20:00|33266.4|33259.4|33273.9|33266.9|33283.9|33276.9|33248.9|33241.9|716
1687220700000|2023-06-20 00:25:00|33263.9|33256.9|33308.9|33301.9|33323.9|33316.9|33253.9|33246.9|734
1687221000000|2023-06-20 00:30:00|33306.4|33299.4|33303.9|33296.9|33318.9|33311.9|33276.4|33269.4|473
1687221300000|2023-06-20 00:35:00|33306.4|33299.4|33338.9|33331.9|33383.9|33376.9|33306.4|33299.4|775
1687221600000|2023-06-20 00:40:00|33336.4|33329.4|33368.9|33361.9|33388.9|33381.9|33336.4|33329.4|397
1687221900000|2023-06-20 00:45:00|33373.9|33366.9|33348.9|33341.9|33376.4|33369.4|33323.9|33316.9|423
1687222200000|2023-06-20 00:50:00|33346.4|33339.4|33363.9|33356.9|33366.4|33359.4|33338.9|33331.9|418
1687222500000|2023-06-20 00:55:00|33368.9|33361.9|33328.9|33321.9|33383.9|33376.9|33313.9|33306.9|342
1687222800000|2023-06-20 01:00:00|33326.4|33319.4|33338.9|33331.9|33353.9|33346.9|33323.9|33316.9|327
1687223100000|2023-06-20 01:05:00|33333.9|33326.9|33328.9|33321.9|33353.9|33346.9|33313.9|33306.9|242
1687223400000|2023-06-20 01:10:00|33333.9|33326.9|33328.9|33321.9|33338.9|33331.9|33306.4|33299.4|234
1687223700000|2023-06-20 01:15:00|33331.4|33324.4|33343.9|33336.9|33363.9|33356.9|33323.9|33316.9|231
1687224000000|2023-06-20 01:20:00|33346.4|33339.4|33433.9|33426.9|33433.9|33426.9|33346.4|33339.4|335
1687224300000|2023-06-20 01:25:00|33431.4|33424.4|33476.4|33469.4|33488.9|33481.9|33418.9|33411.9|737
1687224600000|2023-06-20 01:30:00|33473.9|33466.9|33423.9|33416.9|33473.9|33466.9|33416.4|33409.4|737
1687224900000|2023-06-20 01:35:00|33428.9|33421.9|33413.9|33406.9|33448.9|33441.9|33408.9|33401.9|322
1687225200000|2023-06-20 01:40:00|33411.4|33404.4|33363.9|33356.9|33411.4|33404.4|33358.9|33351.9|439
1687225500000|2023-06-20 01:45:00|33366.4|33359.4|33308.9|33301.9|33366.4|33359.4|33288.9|33281.9|600
1687225800000|2023-06-20 01:50:00|33303.9|33296.9|33258.9|33251.9|33311.4|33304.4|33251.4|33244.4|554
1687226100000|2023-06-20 01:55:00|33256.4|33249.4|33208.9|33201.9|33256.4|33249.4|33118.9|33111.9|1599
1687226400000|2023-06-20 02:00:00|33203.9|33196.9|33243.9|33236.9|33261.4|33254.4|33188.9|33181.9|672
1687226700000|2023-06-20 02:05:00|33248.9|33241.9|33188.9|33181.9|33248.9|33241.9|33163.9|33156.9|691
1687227000000|2023-06-20 02:10:00|33186.4|33179.4|33188.9|33181.9|33208.9|33201.9|33176.4|33169.4|464
1687227300000|2023-06-20 02:15:00|33186.4|33179.4|33186.4|33179.4|33196.4|33189.4|33143.9|33136.9|466
1687227600000|2023-06-20 02:20:00|33188.9|33181.9|33163.9|33156.9|33196.4|33189.4|33161.4|33154.4|300
1687227900000|2023-06-20 02:25:00|33166.4|33159.4|33133.9|33126.9|33168.9|33161.9|33091.4|33084.4|688
1687228200000|2023-06-20 02:30:00|33136.4|33129.4|33148.9|33141.9|33173.9|33166.9|33121.4|33114.4|406
1687228500000|2023-06-20 02:35:00|33138.9|33131.9|33153.9|33146.9|33158.9|33151.9|33138.9|33131.9|129
1687228800000|2023-06-20 02:40:00|33158.9|33151.9|33178.9|33171.9|33181.4|33174.4|33148.9|33141.9|297
1687229100000|2023-06-20 02:45:00|33176.4|33169.4|33193.9|33186.9|33193.9|33186.9|33166.4|33159.4|249
1687229400000|2023-06-20 02:50:00|33196.4|33189.4|33183.9|33176.9|33203.9|33196.9|33173.9|33166.9|300
1687229700000|2023-06-20 02:55:00|33181.4|33174.4|33196.4|33189.4|33201.4|33194.4|33178.9|33171.9|147
1687230000000|2023-06-20 03:00:00|33193.9|33186.9|33203.9|33196.9|33208.9|33201.9|33178.9|33171.9|219
1687230300000|2023-06-20 03:05:00|33201.4|33194.4|33218.9|33211.9|33223.9|33216.9|33198.9|33191.9|269
1687230600000|2023-06-20 03:10:00|33216.4|33209.4|33186.4|33179.4|33218.9|33211.9|33183.9|33176.9|131
1687230900000|2023-06-20 03:15:00|33188.9|33181.9|33193.9|33186.9|33196.4|33189.4|33178.9|33171.9|98
1687231200000|2023-06-20 03:20:00|33196.4|33189.4|33193.9|33186.9|33211.4|33204.4|33193.9|33186.9|139
1687231500000|2023-06-20 03:25:00|33191.4|33184.4|33128.9|33121.9|33193.9|33186.9|33128.9|33121.9|321
1687231800000|2023-06-20 03:30:00|33133.9|33126.9|33193.9|33186.9|33193.9|33186.9|33103.9|33096.9|523
1687232100000|2023-06-20 03:35:00|33191.4|33184.4|33243.9|33236.9|33251.4|33244.4|33188.9|33181.9|405
1687232400000|2023-06-20 03:40:00|33238.9|33231.9|33223.9|33216.9|33263.9|33256.9|33221.4|33214.4|302
1687232700000|2023-06-20 03:45:00|33226.4|33219.4|33258.9|33251.9|33258.9|33251.9|33223.9|33216.9|143
1687233000000|2023-06-20 03:50:00|33261.4|33254.4|33273.9|33266.9|33283.9|33276.9|33238.9|33231.9|340
1687233300000|2023-06-20 03:55:00|33276.4|33269.4|33268.9|33261.9|33288.9|33281.9|33263.9|33256.9|215
1687233600000|2023-06-20 04:00:00|33266.4|33259.4|33248.9|33241.9|33288.9|33281.9|33238.9|33231.9|240
1687233900000|2023-06-20 04:05:00|33253.9|33246.9|33263.9|33256.9|33273.9|33266.9|33248.9|33241.9|134
1687234200000|2023-06-20 04:10:00|33258.9|33251.9|33263.9|33256.9|33266.4|33259.4|33243.9|33236.9|223
1687234500000|2023-06-20 04:15:00|33258.9|33251.9|33243.9|33236.9|33258.9|33251.9|33243.9|33236.9|78
1687234800000|2023-06-20 04:20:00|33248.9|33241.9|33261.4|33254.4|33278.9|33271.9|33246.4|33239.4|204
1687235100000|2023-06-20 04:25:00|33258.9|33251.9|33243.9|33236.9|33258.9|33251.9|33233.9|33226.9|82
1687235400000|2023-06-20 04:30:00|33241.4|33234.4|33298.9|33291.9|33303.9|33296.9|33238.9|33231.9|211
1687235700000|2023-06-20 04:35:00|33301.4|33294.4|33308.9|33301.9|33318.9|33311.9|33281.4|33274.4|265
1687236000000|2023-06-20 04:40:00|33298.9|33291.9|33293.9|33286.9|33313.9|33306.9|33286.4|33279.4|185
1687236300000|2023-06-20 04:45:00|33291.4|33284.4|33258.9|33251.9|33293.9|33286.9|33248.9|33241.9|203
1687236600000|2023-06-20 04:50:00|33253.9|33246.9|33251.4|33244.4|33278.9|33271.9|33248.9|33241.9|219
1687236900000|2023-06-20 04:55:00|33248.9|33241.9|33303.9|33296.9|33306.4|33299.4|33243.9|33236.9|173
1687237200000|2023-06-20 05:00:00|33301.4|33294.4|33328.9|33321.9|33328.9|33321.9|33293.9|33286.9|291
1687237500000|2023-06-20 05:05:00|33326.4|33319.4|33308.9|33301.9|33348.9|33341.9|33303.9|33296.9|217
1687237800000|2023-06-20 05:10:00|33306.4|33299.4|33313.9|33306.9|33313.9|33306.9|33293.9|33286.9|114
1687238100000|2023-06-20 05:15:00|33311.4|33304.4|33321.4|33314.4|33323.9|33316.9|33298.9|33291.9|144
1687238400000|2023-06-20 05:20:00|33323.9|33316.9|33283.9|33276.9|33323.9|33316.9|33278.9|33271.9|323
1687238700000|2023-06-20 05:25:00|33288.9|33281.9|33298.9|33291.9|33308.9|33301.9|33288.9|33281.9|212
1687239000000|2023-06-20 05:30:00|33301.4|33294.4|33318.9|33311.9|33333.9|33326.9|33293.9|33286.9|215
1687239300000|2023-06-20 05:35:00|33316.4|33309.4|33303.9|33296.9|33323.9|33316.9|33303.9|33296.9|151
1687239600000|2023-06-20 05:40:00|33311.4|33304.4|33288.9|33281.9|33313.9|33306.9|33288.9|33281.9|102
1687239900000|2023-06-20 05:45:00|33298.9|33291.9|33303.9|33296.9|33308.9|33301.9|33293.9|33286.9|237
1687240200000|2023-06-20 05:50:00|33298.9|33291.9|33323.9|33316.9|33328.9|33321.9|33298.9|33291.9|252
1687240500000|2023-06-20 05:55:00|33328.9|33321.9|33373.9|33366.9|33376.4|33369.4|33328.9|33321.9|947
1687240800000|2023-06-20 06:00:00|33378.9|33371.9|33366.4|33359.4|33398.9|33391.9|33353.9|33346.9|1476
1687241100000|2023-06-20 06:05:00|33368.9|33361.9|33388.9|33381.9|33393.9|33386.9|33368.9|33361.9|420
1687241400000|2023-06-20 06:10:00|33383.9|33376.9|33398.9|33391.9|33416.4|33409.4|33378.9|33371.9|973
1687241700000|2023-06-20 06:15:00|33401.4|33394.4|33393.9|33386.9|33401.4|33394.4|33378.9|33371.9|270
1687242000000|2023-06-20 06:20:00|33388.9|33381.9|33408.9|33401.9|33416.4|33409.4|33386.4|33379.4|166
1687242300000|2023-06-20 06:25:00|33413.9|33406.9|33403.9|33396.9|33413.9|33406.9|33398.9|33391.9|95
1687242600000|2023-06-20 06:30:00|33401.4|33394.4|33388.9|33381.9|33408.9|33401.9|33388.9|33381.9|45
1687242900000|2023-06-20 06:35:00|33383.9|33376.9|33381.4|33374.4|33386.4|33379.4|33366.4|33359.4|144
1687243200000|2023-06-20 06:40:00|33378.9|33371.9|33371.4|33364.4|33383.9|33376.9|33363.9|33356.9|76
1687243500000|2023-06-20 06:45:00|33368.9|33361.9|33366.4|33359.4|33373.9|33366.9|33353.9|33346.9|62
1687243800000|2023-06-20 06:50:00|33368.9|33361.9|33361.4|33354.4|33368.9|33361.9|33356.4|33349.4|26
1687244100000|2023-06-20 06:55:00|33358.9|33351.9|33351.4|33344.4|33363.9|33356.9|33338.9|33331.9|70
1687244400000|2023-06-20 07:00:00|33348.9|33341.9|33296.4|33289.4|33353.9|33346.9|33268.9|33261.9|466
1687244700000|2023-06-20 07:05:00|33298.9|33291.9|33303.9|33296.9|33316.4|33309.4|33298.9|33291.9|90
1687245000000|2023-06-20 07:10:00|33298.9|33291.9|33313.9|33306.9|33313.9|33306.9|33291.4|33284.4|57
1687245300000|2023-06-20 07:15:00|33308.9|33301.9|33323.9|33316.9|33328.9|33321.9|33301.4|33294.4|107
1687245600000|2023-06-20 07:20:00|33321.4|33314.4|33328.9|33321.9|33336.4|33329.4|33308.9|33301.9|82
1687245900000|2023-06-20 07:25:00|33326.4|33319.4|33328.9|33321.9|33333.9|33326.9|33313.9|33306.9|95
1687246200000|2023-06-20 07:30:00|33318.9|33311.9|33301.4|33294.4|33338.9|33331.9|33296.4|33289.4|284
1687246500000|2023-06-20 07:35:00|33303.9|33296.9|33318.9|33311.9|33331.4|33324.4|33288.9|33281.9|143
1687246800000|2023-06-20 07:40:00|33313.9|33306.9|33293.9|33286.9|33316.4|33309.4|33293.9|33286.9|70
1687247100000|2023-06-20 07:45:00|33288.9|33281.9|33316.4|33309.4|33323.9|33316.9|33288.9|33281.9|118
1687247400000|2023-06-20 07:50:00|33318.9|33311.9|33306.4|33299.4|33338.9|33331.9|33303.9|33296.9|152
1687247700000|2023-06-20 07:55:00|33308.9|33301.9|33288.9|33281.9|33308.9|33301.9|33258.9|33251.9|282
1687248000000|2023-06-20 08:00:00|33296.4|33289.4|33256.4|33249.4|33318.9|33311.9|33248.9|33241.9|276
1687248300000|2023-06-20 08:05:00|33253.9|33246.9|33258.9|33251.9|33278.9|33271.9|33248.9|33241.9|91
1687248600000|2023-06-20 08:10:00|33256.4|33249.4|33233.9|33226.9|33258.9|33251.9|33226.4|33219.4|106
1687248900000|2023-06-20 08:15:00|33236.4|33229.4|33233.9|33226.9|33248.9|33241.9|33221.4|33214.4|163
1687249200000|2023-06-20 08:20:00|33228.9|33221.9|33203.9|33196.9|33228.9|33221.9|33193.9|33186.9|170
1687249500000|2023-06-20 08:25:00|33201.4|33194.4|33198.9|33191.9|33203.9|33196.9|33188.9|33181.9|76
1687249800000|2023-06-20 08:30:00|33193.9|33186.9|33156.4|33149.4|33208.9|33201.9|33148.9|33141.9|207
1687250100000|2023-06-20 08:35:00|33153.9|33146.9|33163.9|33156.9|33168.9|33161.9|33136.4|33129.4|141
1687250400000|2023-06-20 08:40:00|33161.4|33154.4|33178.9|33171.9|33188.9|33181.9|33153.9|33146.9|84
1687250700000|2023-06-20 08:45:00|33176.4|33169.4|33166.4|33159.4|33178.9|33171.9|33156.4|33149.4|71
1687251000000|2023-06-20 08:50:00|33163.9|33156.9|33128.9|33121.9|33163.9|33156.9|33113.9|33106.9|401
1687251300000|2023-06-20 08:55:00|33126.4|33119.4|33128.9|33121.9|33141.4|33134.4|33113.9|33106.9|326
1687251600000|2023-06-20 09:00:00|33133.9|33126.9|33133.9|33126.9|33153.9|33146.9|33126.4|33119.4|426
1687251900000|2023-06-20 09:05:00|33136.4|33129.4|33136.4|33129.4|33156.4|33149.4|33123.9|33116.9|142
1687252200000|2023-06-20 09:10:00|33133.9|33126.9|33168.9|33161.9|33173.9|33166.9|33133.9|33126.9|64
1687252500000|2023-06-20 09:15:00|33171.4|33164.4|33178.9|33171.9|33181.4|33174.4|33153.9|33146.9|264
1687252800000|2023-06-20 09:20:00|33176.4|33169.4|33183.9|33176.9|33208.9|33201.9|33173.9|33166.9|184
1687253100000|2023-06-20 09:25:00|33181.4|33174.4|33173.9|33166.9|33206.4|33199.4|33171.4|33164.4|53
1687253400000|2023-06-20 09:30:00|33168.9|33161.9|33183.9|33176.9|33183.9|33176.9|33168.9|33161.9|51
1687253700000|2023-06-20 09:35:00|33181.4|33174.4|33178.9|33171.9|33193.9|33186.9|33173.9|33166.9|43
1687254000000|2023-06-20 09:40:00|33181.4|33174.4|33193.9|33186.9|33206.4|33199.4|33173.9|33166.9|55
1687254300000|2023-06-20 09:45:00|33196.4|33189.4|33216.4|33209.4|33218.9|33211.9|33191.4|33184.4|107
1687254600000|2023-06-20 09:50:00|33218.9|33211.9|33238.9|33231.9|33238.9|33231.9|33211.4|33204.4|138
1687254900000|2023-06-20 09:55:00|33241.4|33234.4|33243.9|33236.9|33248.9|33241.9|33231.4|33224.4|108
1687255200000|2023-06-20 10:00:00|33238.9|33231.9|33208.9|33201.9|33238.9|33231.9|33196.4|33189.4|133
1687255500000|2023-06-20 10:05:00|33201.4|33194.4|33213.9|33206.9|33218.9|33211.9|33198.9|33191.9|209
1687255800000|2023-06-20 10:10:00|33211.4|33204.4|33206.4|33199.4|33213.9|33206.9|33203.9|33196.9|62
1687256100000|2023-06-20 10:15:00|33208.9|33201.9|33198.9|33191.9|33213.9|33206.9|33193.9|33186.9|110
1687256400000|2023-06-20 10:20:00|33196.4|33189.4|33193.9|33186.9|33203.9|33196.9|33188.9|33181.9|96
1687256700000|2023-06-20 10:25:00|33188.9|33181.9|33178.9|33171.9|33191.4|33184.4|33173.9|33166.9|110
1687257000000|2023-06-20 10:30:00|33181.4|33174.4|33183.9|33176.9|33196.4|33189.4|33178.9|33171.9|108
1687257300000|2023-06-20 10:35:00|33181.4|33174.4|33166.4|33159.4|33183.9|33176.9|33143.9|33136.9|147
1687257600000|2023-06-20 10:40:00|33163.9|33156.9|33183.9|33176.9|33186.4|33179.4|33163.9|33156.9|51
1687257900000|2023-06-20 10:45:00|33186.4|33179.4|33183.9|33176.9|33188.9|33181.9|33168.9|33161.9|39
1687258200000|2023-06-20 10:50:00|33186.4|33179.4|33193.9|33186.9|33193.9|33186.9|33183.9|33176.9|30
1687258500000|2023-06-20 10:55:00|33188.9|33181.9|33203.9|33196.9|33208.9|33201.9|33183.9|33176.9|40
1687258800000|2023-06-20 11:00:00|33206.4|33199.4|33203.9|33196.9|33211.4|33204.4|33193.9|33186.9|40
1687259100000|2023-06-20 11:05:00|33206.4|33199.4|33218.9|33211.9|33223.9|33216.9|33203.9|33196.9|35
1687259400000|2023-06-20 11:10:00|33221.4|33214.4|33203.9|33196.9|33221.4|33214.4|33203.9|33196.9|8
1687259700000|2023-06-20 11:15:00|33198.9|33191.9|33181.4|33174.4|33198.9|33191.9|33178.9|33171.9|34
1687260000000|2023-06-20 11:20:00|33183.9|33176.9|33186.4|33179.4|33188.9|33181.9|33173.9|33166.9|15
1687260300000|2023-06-20 11:25:00|33188.9|33181.9|33201.4|33194.4|33203.9|33196.9|33186.4|33179.4|14
1687260600000|2023-06-20 11:30:00|33203.9|33196.9|33186.4|33179.4|33208.9|33201.9|33183.9|33176.9|75
1687260900000|2023-06-20 11:35:00|33183.9|33176.9|33203.9|33196.9|33208.9|33201.9|33181.4|33174.4|30
1687261200000|2023-06-20 11:40:00|33201.4|33194.4|33203.9|33196.9|33203.9|33196.9|33188.9|33181.9|114
1687261500000|2023-06-20 11:45:00|33206.4|33199.4|33193.9|33186.9|33206.4|33199.4|33193.9|33186.9|26
1687261800000|2023-06-20 11:50:00|33196.4|33189.4|33213.9|33206.9|33213.9|33206.9|33193.9|33186.9|38
1687262100000|2023-06-20 11:55:00|33211.4|33204.4|33203.9|33196.9|33213.9|33206.9|33196.4|33189.4|18
1687262400000|2023-06-20 12:00:00|33206.4|33199.4|33198.9|33191.9|33213.9|33206.9|33193.9|33186.9|143
1687262700000|2023-06-20 12:05:00|33193.9|33186.9|33198.9|33191.9|33208.9|33201.9|33193.9|33186.9|34
1687263000000|2023-06-20 12:10:00|33201.4|33194.4|33196.4|33189.4|33213.9|33206.9|33196.4|33189.4|18
1687263300000|2023-06-20 12:15:00|33198.9|33191.9|33213.9|33206.9|33223.9|33216.9|33196.4|33189.4|33
1687263600000|2023-06-20 12:20:00|33211.4|33204.4|33243.9|33236.9|33251.4|33244.4|33211.4|33204.4|136
1687263900000|2023-06-20 12:25:00|33238.9|33231.9|33246.4|33239.4|33258.9|33251.9|33238.9|33231.9|85
1687264200000|2023-06-20 12:30:00|33243.9|33236.9|33213.9|33206.9|33263.9|33256.9|33211.4|33204.4|158
1687264500000|2023-06-20 12:35:00|33216.4|33209.4|33228.9|33221.9|33248.9|33241.9|33213.9|33206.9|46
1687264800000|2023-06-20 12:40:00|33231.4|33224.4|33243.9|33236.9|33253.9|33246.9|33228.9|33221.9|58
1687265100000|2023-06-20 12:45:00|33241.4|33234.4|33236.4|33229.4|33248.9|33241.9|33221.4|33214.4|20
1687265400000|2023-06-20 12:50:00|33233.9|33226.9|33246.4|33239.4|33258.9|33251.9|33233.9|33226.9|33
1687265700000|2023-06-20 12:55:00|33243.9|33236.9|33253.9|33246.9|33258.9|33251.9|33228.9|33221.9|109
1687266000000|2023-06-20 13:00:00|33258.9|33251.9|33248.9|33241.9|33258.9|33251.9|33238.9|33231.9|190
1687266300000|2023-06-20 13:05:00|33251.4|33244.4|33251.4|33244.4|33258.9|33251.9|33248.9|33241.9|142
1687266600000|2023-06-20 13:10:00|33253.9|33246.9|33241.4|33234.4|33258.9|33251.9|33238.9|33231.9|140
1687266900000|2023-06-20 13:15:00|33238.9|33231.9|33228.9|33221.9|33246.4|33239.4|33228.9|33221.9|89
1687267200000|2023-06-20 13:20:00|33231.4|33224.4|33223.9|33216.9|33233.9|33226.9|33213.9|33206.9|61
1687267500000|2023-06-20 13:25:00|33218.9|33211.9|33213.9|33206.9|33236.4|33229.4|33211.4|33204.4|214
1687267800000|2023-06-20 13:30:00|33211.4|33204.4|33273.9|33266.9|33283.9|33276.9|33201.4|33194.4|370
1687268100000|2023-06-20 13:35:00|33276.4|33269.4|33273.9|33266.9|33298.9|33291.9|33251.4|33244.4|690
1687268400000|2023-06-20 13:40:00|33278.9|33271.9|33293.9|33286.9|33303.9|33296.9|33248.9|33241.9|356
1687268700000|2023-06-20 13:45:00|33291.4|33284.4|33308.9|33301.9|33316.4|33309.4|33281.4|33274.4|265
1687269000000|2023-06-20 13:50:00|33303.9|33296.9|33241.4|33234.4|33303.9|33296.9|33238.9|33231.9|164
1687269300000|2023-06-20 13:55:00|33238.9|33231.9|33226.4|33219.4|33253.9|33246.9|33223.9|33216.9|99
1687269600000|2023-06-20 14:00:00|33228.9|33221.9|33198.9|33191.9|33228.9|33221.9|33188.9|33181.9|232
1687269900000|2023-06-20 14:05:00|33201.4|33194.4|33213.9|33206.9|33228.9|33221.9|33193.9|33186.9|303
1687270200000|2023-06-20 14:10:00|33211.4|33204.4|33208.9|33201.9|33243.9|33236.9|33208.9|33201.9|132
1687270500000|2023-06-20 14:15:00|33213.9|33206.9|33198.9|33191.9|33223.9|33216.9|33196.4|33189.4|100
1687270800000|2023-06-20 14:20:00|33196.4|33189.4|33176.4|33169.4|33198.9|33191.9|33158.9|33151.9|280
1687271100000|2023-06-20 14:25:00|33178.9|33171.9|33161.4|33154.4|33188.9|33181.9|33148.9|33141.9|203
1687271400000|2023-06-20 14:30:00|33158.9|33151.9|33193.9|33186.9|33201.4|33194.4|33153.9|33146.9|149
1687271700000|2023-06-20 14:35:00|33191.4|33184.4|33163.9|33156.9|33193.9|33186.9|33163.9|33156.9|247
1687272000000|2023-06-20 14:40:00|33166.4|33159.4|33208.9|33201.9|33218.9|33211.9|33166.4|33159.4|150
1687272300000|2023-06-20 14:45:00|33211.4|33204.4|33196.4|33189.4|33216.4|33209.4|33178.9|33171.9|81
1687272600000|2023-06-20 14:50:00|33198.9|33191.9|33138.9|33131.9|33198.9|33191.9|33138.9|33131.9|209
1687272900000|2023-06-20 14:55:00|33141.4|33134.4|33148.9|33141.9|33148.9|33141.9|33123.9|33116.9|142
1687273200000|2023-06-20 15:00:00|33151.4|33144.4|33148.9|33141.9|33178.9|33171.9|33143.9|33136.9|141
1687273500000|2023-06-20 15:05:00|33146.4|33139.4|33143.9|33136.9|33168.9|33161.9|33141.4|33134.4|188
1687273800000|2023-06-20 15:10:00|33141.4|33134.4|33088.9|33081.9|33143.9|33136.9|33078.9|33071.9|312
1687274100000|2023-06-20 15:15:00|33086.4|33079.4|33111.4|33104.4|33113.9|33106.9|33081.4|33074.4|86
1687274400000|2023-06-20 15:20:00|33108.9|33101.9|33101.4|33094.4|33133.9|33126.9|33098.9|33091.9|173
1687274700000|2023-06-20 15:25:00|33103.9|33096.9|33113.9|33106.9|33118.9|33111.9|33093.9|33086.9|221
1687275000000|2023-06-20 15:30:00|33116.4|33109.4|33141.4|33134.4|33158.9|33151.9|33116.4|33109.4|282
1687275300000|2023-06-20 15:35:00|33143.9|33136.9|33161.4|33154.4|33171.4|33164.4|33141.4|33134.4|127
1687275600000|2023-06-20 15:40:00|33163.9|33156.9|33141.4|33134.4|33168.9|33161.9|33138.9|33131.9|70
1687275900000|2023-06-20 15:45:00|33138.9|33131.9|33158.9|33151.9|33163.9|33156.9|33138.9|33131.9|53
1687276200000|2023-06-20 15:50:00|33156.4|33149.4|33148.9|33141.9|33163.9|33156.9|33141.4|33134.4|37
1687276500000|2023-06-20 15:55:00|33146.4|33139.4|33138.9|33131.9|33163.9|33156.9|33138.9|33131.9|31
1687276800000|2023-06-20 16:00:00|33136.4|33129.4|33138.9|33131.9|33143.9|33136.9|33128.9|33121.9|51
1687277100000|2023-06-20 16:05:00|33141.4|33134.4|33141.4|33134.4|33158.9|33151.9|33133.9|33126.9|49
1687277400000|2023-06-20 16:10:00|33143.9|33136.9|33158.9|33151.9|33168.9|33161.9|33138.9|33131.9|76
1687277700000|2023-06-20 16:15:00|33156.4|33149.4|33141.4|33134.4|33163.9|33156.9|33141.4|33134.4|85
1687278000000|2023-06-20 16:20:00|33143.9|33136.9|33178.9|33171.9|33178.9|33171.9|33138.9|33131.9|110
1687278300000|2023-06-20 16:25:00|33176.4|33169.4|33188.9|33181.9|33201.4|33194.4|33176.4|33169.4|110
1687278600000|2023-06-20 16:30:00|33191.4|33184.4|33191.4|33184.4|33196.4|33189.4|33173.9|33166.9|57
1687278900000|2023-06-20 16:35:00|33193.9|33186.9|33191.4|33184.4|33201.4|33194.4|33188.9|33181.9|90
1687279200000|2023-06-20 16:40:00|33193.9|33186.9|33193.9|33186.9|33203.9|33196.9|33191.4|33184.4|44
1687279500000|2023-06-20 16:45:00|33191.4|33184.4|33193.9|33186.9|33198.9|33191.9|33178.9|33171.9|64
1687279800000|2023-06-20 16:50:00|33196.4|33189.4|33183.9|33176.9|33198.9|33191.9|33173.9|33166.9|102
1687280100000|2023-06-20 16:55:00|33186.4|33179.4|33198.9|33191.9|33203.9|33196.9|33178.9|33171.9|33
1687280400000|2023-06-20 17:00:00|33201.4|33194.4|33198.9|33191.9|33208.9|33201.9|33193.9|33186.9|150
1687280700000|2023-06-20 17:05:00|33196.4|33189.4|33188.9|33181.9|33196.4|33189.4|33178.9|33171.9|97
1687281000000|2023-06-20 17:10:00|33186.4|33179.4|33203.9|33196.9|33213.9|33206.9|33183.9|33176.9|117
1687281300000|2023-06-20 17:15:00|33206.4|33199.4|33211.4|33204.4|33218.9|33211.9|33203.9|33196.9|83
1687281600000|2023-06-20 17:20:00|33213.9|33206.9|33233.9|33226.9|33238.9|33231.9|33211.4|33204.4|317
1687281900000|2023-06-20 17:25:00|33236.4|33229.4|33233.9|33226.9|33236.4|33229.4|33223.9|33216.9|78
1687282200000|2023-06-20 17:30:00|33236.4|33229.4|33213.9|33206.9|33238.9|33231.9|33211.4|33204.4|42
1687282500000|2023-06-20 17:35:00|33218.9|33211.9|33208.9|33201.9|33221.4|33214.4|33206.4|33199.4|46
1687282800000|2023-06-20 17:40:00|33211.4|33204.4|33208.9|33201.9|33226.4|33219.4|33208.9|33201.9|20
1687283100000|2023-06-20 17:45:00|33206.4|33199.4|33218.9|33211.9|33221.4|33214.4|33203.9|33196.9|15
1687283400000|2023-06-20 17:50:00|33213.9|33206.9|33206.4|33199.4|33218.9|33211.9|33203.9|33196.9|38
1687283700000|2023-06-20 17:55:00|33203.9|33196.9|33186.4|33179.4|33208.9|33201.9|33186.4|33179.4|39
1687284000000|2023-06-20 18:00:00|33183.9|33176.9|33188.9|33181.9|33198.9|33191.9|33181.4|33174.4|22
1687284300000|2023-06-20 18:05:00|33191.4|33184.4|33173.9|33166.9|33193.9|33186.9|33171.4|33164.4|14
1687284600000|2023-06-20 18:10:00|33176.4|33169.4|33178.9|33171.9|33183.9|33176.9|33171.4|33164.4|17
1687284900000|2023-06-20 18:15:00|33181.4|33174.4|33193.9|33186.9|33196.4|33189.4|33176.4|33169.4|25
1687285200000|2023-06-20 18:20:00|33196.4|33189.4|33198.9|33191.9|33203.9|33196.9|33186.4|33179.4|54
1687285500000|2023-06-20 18:25:00|33201.4|33194.4|33203.9|33196.9|33208.9|33201.9|33188.9|33181.9|25
1687285800000|2023-06-20 18:30:00|33201.4|33194.4|33193.9|33186.9|33203.9|33196.9|33191.4|33184.4|25
1687286100000|2023-06-20 18:35:00|33196.4|33189.4|33188.9|33181.9|33198.9|33191.9|33183.9|33176.9|19
1687286400000|2023-06-20 18:40:00|33183.9|33176.9|33178.9|33171.9|33183.9|33176.9|33168.9|33161.9|21
1687286700000|2023-06-20 18:45:00|33173.9|33166.9|33198.9|33191.9|33201.4|33194.4|33173.9|33166.9|70
1687287000000|2023-06-20 18:50:00|33201.4|33194.4|33208.9|33201.9|33208.9|33201.9|33193.9|33186.9|22
1687287300000|2023-06-20 18:55:00|33206.4|33199.4|33203.9|33196.9|33208.9|33201.9|33198.9|33191.9|4
1687287600000|2023-06-20 19:00:00|33208.9|33201.9|33203.9|33196.9|33218.9|33211.9|33201.4|33194.4|52
1687287900000|2023-06-20 19:05:00|33201.4|33194.4|33223.9|33216.9|33223.9|33216.9|33198.9|33191.9|106
1687288200000|2023-06-20 19:10:00|33221.4|33214.4|33228.9|33221.9|33228.9|33221.9|33208.9|33201.9|33
1687288500000|2023-06-20 19:15:00|33226.4|33219.4|33221.4|33214.4|33228.9|33221.9|33213.9|33206.9|8
1687288800000|2023-06-20 19:20:00|33218.9|33211.9|33218.9|33211.9|33223.9|33216.9|33213.9|33206.9|36
1687289100000|2023-06-20 19:25:00|33216.4|33209.4|33213.9|33206.9|33223.9|33216.9|33203.9|33196.9|101
1687289400000|2023-06-20 19:30:00|33218.9|33211.9|33196.4|33189.4|33218.9|33211.9|33193.9|33186.9|62
1687289700000|2023-06-20 19:35:00|33193.9|33186.9|33203.9|33196.9|33203.9|33196.9|33191.4|33184.4|35
1687290000000|2023-06-20 19:40:00|33201.4|33194.4|33208.9|33201.9|33208.9|33201.9|33186.4|33179.4|57
1687290300000|2023-06-20 19:45:00|33211.4|33204.4|33213.9|33206.9|33213.9|33206.9|33201.4|33194.4|88
1687290600000|2023-06-20 19:50:00|33211.4|33204.4|33198.9|33191.9|33223.9|33216.9|33193.9|33186.9|219
1687290900000|2023-06-20 19:55:00|33193.9|33186.9|33158.9|33151.9|33196.4|33189.4|33158.9|33151.9|405
1687291200000|2023-06-20 20:00:00|33163.9|33156.9|33153.9|33146.9|33163.9|33156.9|33148.9|33141.9|126
1687291500000|2023-06-20 20:05:00|33151.4|33144.4|33153.9|33146.9|33153.9|33146.9|33143.9|33136.9|45
1687291800000|2023-06-20 20:10:00|33156.4|33149.4|33158.9|33151.9|33163.9|33156.9|33151.4|33144.4|139
1687292100000|2023-06-20 20:15:00|33156.4|33149.4|33158.9|33151.9|33163.9|33156.9|33153.9|33146.9|15
1687292400000|2023-06-20 20:20:00|33156.4|33149.4|33168.9|33161.9|33168.9|33161.9|33156.4|33149.4|16
1687292700000|2023-06-20 20:25:00|33171.4|33164.4|33173.9|33166.9|33173.9|33166.9|33168.9|33161.9|1
1687293000000|2023-06-20 20:30:00|33171.4|33164.4|33168.9|33161.9|33173.9|33166.9|33168.9|33161.9|13
1687293300000|2023-06-20 20:35:00|33166.4|33159.4|33158.9|33151.9|33166.4|33159.4|33158.9|33151.9|7
1687293600000|2023-06-20 20:40:00|33156.4|33149.4|33153.9|33146.9|33156.4|33149.4|33148.9|33141.9|16
1687293900000|2023-06-20 20:45:00|33151.4|33144.4|33158.9|33151.9|33166.4|33159.4|33151.4|33144.4|14
1687294200000|2023-06-20 20:50:00|33161.4|33154.4|33153.9|33146.9|33161.4|33154.4|33151.4|33144.4|16
1687294500000|2023-06-20 20:55:00|33151.4|33144.4|33155.4|33140.4|33155.4|33146.9|33138.9|33127.9|81
1687294800000|2023-06-20 21:00:00|33152.9|33137.9|33150.4|33135.4|33155.4|33140.4|33140.4|33125.4|3
1687295100000|2023-06-20 21:05:00|33162.9|33147.9|33182.9|33167.9|33217.9|33202.9|33155.4|33140.4|33
1687295400000|2023-06-20 21:10:00|33185.4|33170.4|33191|33161|33191|33170.4|33177.9|33161|35505
1687295700000|2023-06-20 21:15:00|33191.2|33161.2|33191.9|33161.9|33191.9|33161.9|33191.2|33161.2|0
1687296000000|2023-06-20 21:20:00|33191.5|33161.5|33189.2|33159.2|33192.1|33162.1|33189.2|33159.2|0
1687296300000|2023-06-20 21:25:00|33189|33159|33191.3|33161.3|33191.9|33161.9|33188.3|33158.3|0
1687296600000|2023-06-20 21:30:00|33191.4|33161.4|33192.5|33162.5|33192.5|33162.5|33191.4|33161.4|0
1687296900000|2023-06-20 21:35:00|33191.6|33161.6|33187.9|33157.9|33191.9|33161.9|33187.9|33157.9|0
1687297200000|2023-06-20 21:40:00|33187.7|33157.7|33187.8|33157.8|33187.8|33157.8|33187.7|33157.7|0
1687297500000|2023-06-20 21:45:00|33187.6|33157.6|33187.9|33157.9|33187.9|33157.9|33186.6|33156.6|0
1687297800000|2023-06-20 21:50:00|33187.6|33157.6|33187.7|33157.7|33187.7|33157.7|33187.6|33157.6|0
1687298100000|2023-06-20 21:55:00|33187.1|33157.1|33189.4|33159.4|33190|33160|33187.1|33157.1|0
1687298400000|2023-06-20 22:00:00|33186.5|33156.5|33170.4|33155.4|33197.8|33167.8|33167.9|33152.9|15
1687298700000|2023-06-20 22:05:00|33172.9|33157.9|33167.9|33152.9|33175.4|33160.4|33165.4|33150.4|2
1687299000000|2023-06-20 22:10:00|33170.4|33155.4|33165.4|33150.4|33170.4|33155.4|33165.4|33150.4|0
1687299300000|2023-06-20 22:15:00|33167.9|33152.9|33165.4|33150.4|33167.9|33152.9|33165.4|33150.4|0
1687299600000|2023-06-20 22:20:00|33162.9|33147.9|33157.9|33142.9|33162.9|33147.9|33157.9|33142.9|2
1687299900000|2023-06-20 22:25:00|33160.4|33145.4|33167.9|33152.9|33167.9|33152.9|33160.4|33145.4|3
1687300200000|2023-06-20 22:30:00|33170.4|33155.4|33170.4|33155.4|33172.9|33157.9|33167.9|33152.9|3
1687300500000|2023-06-20 22:35:00|33165.4|33150.4|33162.9|33147.9|33165.4|33150.4|33162.9|33147.9|10
1687300800000|2023-06-20 22:40:00|33160.4|33145.4|33160.4|33145.4|33162.9|33147.9|33152.9|33137.9|11
1687301100000|2023-06-20 22:45:00|33157.9|33142.9|33150.4|33135.4|33157.9|33142.9|33142.9|33127.9|10
1687301400000|2023-06-20 22:50:00|33147.9|33132.9|33150.4|33135.4|33155.4|33140.4|33147.9|33132.9|4
1687301700000|2023-06-20 22:55:00|33147.9|33132.9|33142.9|33127.9|33147.9|33132.9|33142.9|33127.9|1
1687302000000|2023-06-20 23:00:00|33145.4|33130.4|33145.4|33130.4|33150.4|33135.4|33142.9|33127.9|4
1687302300000|2023-06-20 23:05:00|33142.9|33127.9|33137.9|33122.9|33142.9|33127.9|33137.9|33122.9|1
1687302600000|2023-06-20 23:10:00|||||||||4
1687302900000|2023-06-20 23:15:00|33132.9|33117.9|33140.4|33125.4|33142.9|33127.9|33132.9|33117.9|11
1687303500000|2023-06-20 23:25:00|33142.9|33127.9|33170.4|33155.4|33175.4|33160.4|33142.9|33127.9|31
1687303800000|2023-06-20 23:30:00|33165.4|33150.4|33158.9|33151.9|33175.4|33166.9|33147.9|33132.9|15059
1687304100000|2023-06-20 23:35:00|33153.9|33146.9|33146.4|33139.4|33158.9|33151.9|33143.9|33136.9|65
1687304400000|2023-06-20 23:40:00|33143.9|33136.9|33116.4|33109.4|33153.9|33146.9|33113.9|33106.9|173
1687304700000|2023-06-20 23:45:00|33118.9|33111.9|33171.4|33164.4|33173.9|33166.9|33118.9|33111.9|313
1687305000000|2023-06-20 23:50:00|33168.9|33161.9|33201.4|33194.4|33213.9|33206.9|33158.9|33151.9|423
1687305300000|2023-06-20 23:55:00|33203.9|33196.9|33213.9|33206.9|33221.4|33214.4|33188.9|33181.9|206
1687305600000|2023-06-21 00:00:00|33196.4|33189.4|33168.9|33161.9|33273.9|33266.9|33168.9|33161.9|1083
1687305900000|2023-06-21 00:05:00|33166.4|33159.4|33248.9|33241.9|33248.9|33241.9|33158.9|33151.9|562
1687306200000|2023-06-21 00:10:00|33246.4|33239.4|33273.9|33266.9|33273.9|33266.9|33238.9|33231.9|565
1687306500000|2023-06-21 00:15:00|33271.4|33264.4|33276.4|33269.4|33296.4|33289.4|33248.9|33241.9|634
1687306800000|2023-06-21 00:20:00|33278.9|33271.9|33318.9|33311.9|33343.9|33336.9|33278.9|33271.9|590
1687307100000|2023-06-21 00:25:00|33316.4|33309.4|33353.9|33346.9|33368.9|33361.9|33303.9|33296.9|617
1687307400000|2023-06-21 00:30:00|33358.9|33351.9|33333.9|33326.9|33358.9|33351.9|33321.4|33314.4|279
1687307700000|2023-06-21 00:35:00|33336.4|33329.4|33408.9|33401.9|33413.9|33406.9|33333.9|33326.9|505
1687308000000|2023-06-21 00:40:00|33411.4|33404.4|33428.9|33421.9|33443.9|33436.9|33403.9|33396.9|521
1687308300000|2023-06-21 00:45:00|33423.9|33416.9|33448.9|33441.9|33448.9|33441.9|33413.9|33406.9|449
1687308600000|2023-06-21 00:50:00|33451.4|33444.4|33496.4|33489.4|33498.9|33491.9|33446.4|33439.4|691
1687308900000|2023-06-21 00:55:00|33493.9|33486.9|33463.9|33456.9|33498.9|33491.9|33438.9|33431.9|523
1687309200000|2023-06-21 01:00:00|33461.4|33454.4|33473.9|33466.9|33488.9|33481.9|33448.9|33441.9|325
1687309500000|2023-06-21 01:05:00|33471.4|33464.4|33468.9|33461.9|33488.9|33481.9|33453.9|33446.9|374
1687309800000|2023-06-21 01:10:00|33478.9|33471.9|33478.9|33471.9|33488.9|33481.9|33451.4|33444.4|337
1687310100000|2023-06-21 01:15:00|33483.9|33476.9|33463.9|33456.9|33483.9|33476.9|33453.9|33446.9|397
1687310400000|2023-06-21 01:20:00|33468.9|33461.9|33478.9|33471.9|33478.9|33471.9|33448.9|33441.9|154
1687310700000|2023-06-21 01:25:00|33476.4|33469.4|33478.9|33471.9|33483.9|33476.9|33458.9|33451.9|200
1687311000000|2023-06-21 01:30:00|33476.4|33469.4|33473.9|33466.9|33478.9|33471.9|33423.9|33416.9|503
1687311300000|2023-06-21 01:35:00|33476.4|33469.4|33413.9|33406.9|33478.9|33471.9|33408.9|33401.9|352
1687311600000|2023-06-21 01:40:00|33416.4|33409.4|33418.9|33411.9|33448.9|33441.9|33408.9|33401.9|483
1687311900000|2023-06-21 01:45:00|33416.4|33409.4|33418.9|33411.9|33423.9|33416.9|33386.4|33379.4|400
1687312200000|2023-06-21 01:50:00|33421.4|33414.4|33463.9|33456.9|33468.9|33461.9|33413.9|33406.9|353
1687312500000|2023-06-21 01:55:00|33461.4|33454.4|33493.8|33486.8|33498.8|33491.8|33458.9|33451.9|327
1687312800000|2023-06-21 02:00:00|33491.3|33484.3|33448.8|33441.8|33491.3|33484.3|33443.8|33436.8|371
1687313100000|2023-06-21 02:05:00|33443.8|33436.8|33428.8|33421.8|33458.8|33451.8|33413.8|33406.8|443
1687313400000|2023-06-21 02:10:00|33431.3|33424.3|33478.8|33471.8|33481.3|33474.3|33423.8|33416.8|349
1687313700000|2023-06-21 02:15:00|33481.3|33474.3|33498.8|33491.8|33498.8|33491.8|33478.8|33471.8|288
1687314000000|2023-06-21 02:20:00|33503.8|33496.8|33533.8|33526.8|33543.8|33536.8|33503.8|33496.8|666
1687314300000|2023-06-21 02:25:00|33528.8|33521.8|33538.8|33531.8|33543.8|33536.8|33526.3|33519.3|339
1687314600000|2023-06-21 02:30:00|33541.3|33534.3|33538.8|33531.8|33553.8|33546.8|33528.8|33521.8|372
1687314900000|2023-06-21 02:35:00|33536.3|33529.3|33511.3|33504.3|33538.8|33531.8|33508.8|33501.8|137
1687315200000|2023-06-21 02:40:00|33513.8|33506.8|33513.8|33506.8|33523.8|33516.8|33508.8|33501.8|235
1687315500000|2023-06-21 02:45:00|33508.8|33501.8|33508.8|33501.8|33513.8|33506.8|33488.8|33481.8|240
1687315800000|2023-06-21 02:50:00|33506.3|33499.3|33503.8|33496.8|33513.8|33506.8|33498.8|33491.8|306
1687316100000|2023-06-21 02:55:00|33506.3|33499.3|33508.8|33501.8|33508.8|33501.8|33498.8|33491.8|141
1687316400000|2023-06-21 03:00:00|33511.3|33504.3|33498.8|33491.8|33513.8|33506.8|33498.8|33491.8|173
1687316700000|2023-06-21 03:05:00|33501.3|33494.3|33513.8|33506.8|33513.8|33506.8|33498.8|33491.8|159
1687317000000|2023-06-21 03:10:00|33511.3|33504.3|33498.8|33491.8|33511.3|33504.3|33498.8|33491.8|91
1687317300000|2023-06-21 03:15:00|33501.3|33494.3|33528.8|33521.8|33528.8|33521.8|33498.8|33491.8|149
1687317600000|2023-06-21 03:20:00|33526.3|33519.3|33528.8|33521.8|33528.8|33521.8|33513.8|33506.8|268
1687317900000|2023-06-21 03:25:00|33531.3|33524.3|33538.8|33531.8|33541.3|33534.3|33523.8|33516.8|141
1687318200000|2023-06-21 03:30:00|33536.3|33529.3|33533.8|33526.8|33536.3|33529.3|33493.8|33486.8|540
1687318500000|2023-06-21 03:35:00|33531.3|33524.3|33408.8|33401.8|33533.8|33526.8|33393.8|33386.8|892
1687318800000|2023-06-21 03:40:00|33406.3|33399.3|33466.3|33459.3|33468.8|33461.8|33398.8|33391.8|595
1687319100000|2023-06-21 03:45:00|33468.8|33461.8|33473.8|33466.8|33483.8|33476.8|33448.8|33441.8|291
1687319400000|2023-06-21 03:50:00|33476.3|33469.3|33523.8|33516.8|33523.8|33516.8|33453.8|33446.8|337
1687319700000|2023-06-21 03:55:00|33528.8|33521.8|33503.8|33496.8|33533.8|33526.8|33498.8|33491.8|224
1687320000000|2023-06-21 04:00:00|33498.8|33491.8|33493.8|33486.8|33506.3|33499.3|33478.8|33471.8|189
1687320300000|2023-06-21 04:05:00|33498.8|33491.8|33491.3|33484.3|33501.3|33494.3|33471.3|33464.3|176
1687320600000|2023-06-21 04:10:00|33488.8|33481.8|33513.8|33506.8|33518.8|33511.8|33486.3|33479.3|242
1687320900000|2023-06-21 04:15:00|33508.8|33501.8|33523.8|33516.8|33533.8|33526.8|33498.8|33491.8|151
1687321200000|2023-06-21 04:20:00|33526.3|33519.3|33551.3|33544.3|33553.8|33546.8|33518.8|33511.8|142
1687321500000|2023-06-21 04:25:00|33553.8|33546.8|33588.8|33581.8|33598.8|33591.8|33551.3|33544.3|446
1687321800000|2023-06-21 04:30:00|33583.8|33576.8|33583.8|33576.8|33598.8|33591.8|33566.3|33559.3|165
1687322100000|2023-06-21 04:35:00|33586.3|33579.3|33633.8|33626.8|33668.8|33661.8|33578.8|33571.8|721
1687322400000|2023-06-21 04:40:00|33631.3|33624.3|33633.8|33626.8|33633.8|33626.8|33608.8|33601.8|284
1687322700000|2023-06-21 04:45:00|33631.3|33624.3|33653.8|33646.8|33658.8|33651.8|33628.8|33621.8|306
1687323000000|2023-06-21 04:50:00|33651.3|33644.3|33658.8|33651.8|33663.8|33656.8|33638.8|33631.8|279
1687323300000|2023-06-21 04:55:00|33663.8|33656.8|33648.8|33641.8|33663.8|33656.8|33626.3|33619.3|271
1687323600000|2023-06-21 05:00:00|33643.8|33636.8|33666.3|33659.3|33668.8|33661.8|33638.8|33631.8|316
1687323900000|2023-06-21 05:05:00|33668.8|33661.8|33643.8|33636.8|33668.8|33661.8|33643.8|33636.8|323
1687324200000|2023-06-21 05:10:00|33641.3|33634.3|33643.8|33636.8|33648.8|33641.8|33638.8|33631.8|170
1687324500000|2023-06-21 05:15:00|33638.8|33631.8|33653.8|33646.8|33653.8|33646.8|33628.8|33621.8|247
1687324800000|2023-06-21 05:20:00|33651.3|33644.3|33643.8|33636.8|33668.8|33661.8|33638.8|33631.8|219
1687325100000|2023-06-21 05:25:00|33646.3|33639.3|33598.8|33591.8|33653.8|33646.8|33598.8|33591.8|260
1687325400000|2023-06-21 05:30:00|33608.8|33601.8|33593.8|33586.8|33618.8|33611.8|33588.8|33581.8|243
1687325700000|2023-06-21 05:35:00|33598.8|33591.8|33588.8|33581.8|33621.3|33614.3|33583.8|33576.8|324
1687326000000|2023-06-21 05:40:00|33591.3|33584.3|33553.8|33546.8|33603.8|33596.8|33548.8|33541.8|477
1687326300000|2023-06-21 05:45:00|33563.8|33556.8|33608.8|33601.8|33611.3|33604.3|33558.8|33551.8|329
1687326600000|2023-06-21 05:50:00|33606.3|33599.3|33603.8|33596.8|33616.3|33609.3|33578.8|33571.8|306
1687326900000|2023-06-21 05:55:00|33606.3|33599.3|33603.8|33596.8|33626.3|33619.3|33603.8|33596.8|652
1687327200000|2023-06-21 06:00:00|33593.8|33586.8|33593.8|33586.8|33633.8|33626.8|33583.8|33576.8|1345
1687327500000|2023-06-21 06:05:00|33588.8|33581.8|33601.3|33594.3|33608.8|33601.8|33573.8|33566.8|668
1687327800000|2023-06-21 06:10:00|33603.8|33596.8|33618.8|33611.8|33623.8|33616.8|33571.3|33564.3|1042
1687328100000|2023-06-21 06:15:00|33623.8|33616.8|33643.8|33636.8|33646.3|33639.3|33621.3|33614.3|342
1687328400000|2023-06-21 06:20:00|33648.8|33641.8|33636.3|33629.3|33648.8|33641.8|33636.3|33629.3|144
1687328700000|2023-06-21 06:25:00|33638.8|33631.8|33648.8|33641.8|33648.8|33641.8|33638.8|33631.8|100
1687329000000|2023-06-21 06:30:00|33643.8|33636.8|33633.8|33626.8|33648.8|33641.8|33633.8|33626.8|90
1687329300000|2023-06-21 06:35:00|33636.3|33629.3|33636.3|33629.3|33643.8|33636.8|33633.8|33626.8|86
1687329600000|2023-06-21 06:40:00|33638.8|33631.8|33633.8|33626.8|33638.8|33631.8|33623.8|33616.8|121
1687329900000|2023-06-21 06:45:00|33638.8|33631.8|33633.8|33626.8|33638.8|33631.8|33628.8|33621.8|66
1687330200000|2023-06-21 06:50:00|33638.8|33631.8|33633.8|33626.8|33638.8|33631.8|33628.8|33621.8|84
1687330500000|2023-06-21 06:55:00|33631.3|33624.3|33608.8|33601.8|33633.8|33626.8|33603.8|33596.8|86
1687330800000|2023-06-21 07:00:00|33606.3|33599.3|33603.8|33596.8|33608.8|33601.8|33583.8|33576.8|212
1687331100000|2023-06-21 07:05:00|33596.3|33589.3|33616.3|33609.3|33621.3|33614.3|33588.8|33581.8|144
1687331400000|2023-06-21 07:10:00|33613.8|33606.8|33613.8|33606.8|33621.3|33614.3|33603.8|33596.8|169
1687331700000|2023-06-21 07:15:00|33616.3|33609.3|33613.8|33606.8|33638.8|33631.8|33608.8|33601.8|61
1687332000000|2023-06-21 07:20:00|33616.3|33609.3|33621.3|33614.3|33628.8|33621.8|33608.8|33601.8|40
1687332300000|2023-06-21 07:25:00|33623.8|33616.8|33648.8|33641.8|33648.8|33641.8|33623.8|33616.8|122
1687332600000|2023-06-21 07:30:00|33646.3|33639.3|33683.8|33676.8|33693.8|33686.8|33626.3|33619.3|346
1687332900000|2023-06-21 07:35:00|33676.3|33669.3|33661.3|33654.3|33691.3|33684.3|33658.8|33651.8|143
1687333200000|2023-06-21 07:40:00|33658.8|33651.8|33683.8|33676.8|33683.8|33676.8|33658.8|33651.8|164
1687333500000|2023-06-21 07:45:00|33681.3|33674.3|33718.8|33711.8|33726.3|33719.3|33673.8|33666.8|256
1687333800000|2023-06-21 07:50:00|33716.3|33709.3|33688.8|33681.8|33718.8|33711.8|33678.8|33671.8|81
1687334100000|2023-06-21 07:55:00|33691.3|33684.3|33683.8|33676.8|33698.8|33691.8|33678.8|33671.8|152
1687334400000|2023-06-21 08:00:00|33688.8|33681.8|33701.3|33694.3|33703.8|33696.8|33678.8|33671.8|103
1687334700000|2023-06-21 08:05:00|33703.8|33696.8|33718.8|33711.8|33733.8|33726.8|33693.8|33686.8|74
1687335000000|2023-06-21 08:10:00|33721.3|33714.3|33738.8|33731.8|33768.8|33761.8|33721.3|33714.3|326
1687335300000|2023-06-21 08:15:00|33743.8|33736.8|33773.8|33766.8|33778.8|33771.8|33743.8|33736.8|297
1687335600000|2023-06-21 08:20:00|33778.8|33771.8|33763.8|33756.8|33778.8|33771.8|33753.8|33746.8|119
1687335900000|2023-06-21 08:25:00|33766.3|33759.3|33733.8|33726.8|33768.8|33761.8|33731.3|33724.3|288
1687336200000|2023-06-21 08:30:00|33738.8|33731.8|33758.8|33751.8|33763.8|33756.8|33738.8|33731.8|55
1687336500000|2023-06-21 08:35:00|33763.8|33756.8|33723.8|33716.8|33763.8|33756.8|33723.8|33716.8|113
1687336800000|2023-06-21 08:40:00|33728.8|33721.8|33733.8|33726.8|33736.3|33729.3|33708.8|33701.8|68
1687337100000|2023-06-21 08:45:00|33731.3|33724.3|33743.8|33736.8|33753.8|33746.8|33716.3|33709.3|111
1687337400000|2023-06-21 08:50:00|33738.8|33731.8|33746.3|33739.3|33753.8|33746.8|33738.8|33731.8|72
1687337700000|2023-06-21 08:55:00|33748.8|33741.8|33758.8|33751.8|33763.8|33756.8|33748.8|33741.8|144
1687338000000|2023-06-21 09:00:00|33753.8|33746.8|33758.8|33751.8|33776.3|33769.3|33753.8|33746.8|249
1687338300000|2023-06-21 09:05:00|33753.8|33746.8|33763.8|33756.8|33768.8|33761.8|33736.3|33729.3|134
1687338600000|2023-06-21 09:10:00|33761.3|33754.3|33788.8|33781.8|33788.8|33781.8|33758.8|33751.8|128
1687338900000|2023-06-21 09:15:00|33786.3|33779.3|33788.8|33781.8|33798.8|33791.8|33783.8|33776.8|106
1687339200000|2023-06-21 09:20:00|33793.8|33786.8|33763.8|33756.8|33798.8|33791.8|33761.3|33754.3|89
1687339500000|2023-06-21 09:25:00|33768.8|33761.8|33798.8|33791.8|33798.8|33791.8|33763.8|33756.8|134
1687339800000|2023-06-21 09:30:00|33801.3|33794.3|33788.8|33781.8|33801.3|33794.3|33786.3|33779.3|49
1687340100000|2023-06-21 09:35:00|33793.8|33786.8|33788.8|33781.8|33796.3|33789.3|33771.3|33764.3|69
1687340400000|2023-06-21 09:40:00|33786.3|33779.3|33778.8|33771.8|33788.8|33781.8|33773.8|33766.8|139
1687340700000|2023-06-21 09:45:00|33783.8|33776.8|33773.8|33766.8|33788.8|33781.8|33771.3|33764.3|133
1687341000000|2023-06-21 09:50:00|33778.8|33771.8|33763.8|33756.8|33778.8|33771.8|33758.8|33751.8|125
1687341300000|2023-06-21 09:55:00|33753.8|33746.8|33751.3|33744.3|33768.8|33761.8|33748.8|33741.8|135
1687341600000|2023-06-21 10:00:00|33748.8|33741.8|33743.8|33736.8|33753.8|33746.8|33736.3|33729.3|207
1687341900000|2023-06-21 10:05:00|33741.3|33734.3|33736.3|33729.3|33743.8|33736.8|33728.8|33721.8|100
1687342200000|2023-06-21 10:10:00|33738.8|33731.8|33768.8|33761.8|33768.8|33761.8|33733.8|33726.8|112
1687342500000|2023-06-21 10:15:00|33773.8|33766.8|33766.3|33759.3|33773.8|33766.8|33761.3|33754.3|42
1687342800000|2023-06-21 10:20:00|33763.8|33756.8|33771.3|33764.3|33783.8|33776.8|33763.8|33756.8|78
1687343100000|2023-06-21 10:25:00|33773.8|33766.8|33768.8|33761.8|33773.8|33766.8|33758.8|33751.8|23
1687343400000|2023-06-21 10:30:00|33766.3|33759.3|33743.8|33736.8|33771.3|33764.3|33741.3|33734.3|32
1687343700000|2023-06-21 10:35:00|33741.3|33734.3|33743.8|33736.8|33758.8|33751.8|33733.8|33726.8|30
1687344000000|2023-06-21 10:40:00|33746.3|33739.3|33743.8|33736.8|33753.8|33746.8|33743.8|33736.8|24
1687344300000|2023-06-21 10:45:00|33741.3|33734.3|33726.3|33719.3|33743.8|33736.8|33718.8|33711.8|67
1687344600000|2023-06-21 10:50:00|33728.8|33721.8|33733.8|33726.8|33746.3|33739.3|33723.8|33716.8|66
1687344900000|2023-06-21 10:55:00|33731.3|33724.3|33726.3|33719.3|33733.8|33726.8|33718.8|33711.8|89
1687345200000|2023-06-21 11:00:00|33723.8|33716.8|33723.8|33716.8|33736.3|33729.3|33718.8|33711.8|55
1687345500000|2023-06-21 11:05:00|33721.3|33714.3|33723.8|33716.8|33728.8|33721.8|33718.8|33711.8|45
1687345800000|2023-06-21 11:10:00|33721.3|33714.3|33723.8|33716.8|33728.8|33721.8|33716.3|33709.3|81
1687346100000|2023-06-21 11:15:00|33721.3|33714.3|33693.8|33686.8|33723.8|33716.8|33688.8|33681.8|124
1687346400000|2023-06-21 11:20:00|33688.8|33681.8|33718.8|33711.8|33718.8|33711.8|33688.8|33681.8|96
1687346700000|2023-06-21 11:25:00|33713.8|33706.8|33723.8|33716.8|33728.8|33721.8|33713.8|33706.8|39
1687347000000|2023-06-21 11:30:00|33726.3|33719.3|33723.8|33716.8|33736.3|33729.3|33721.3|33714.3|64
1687347300000|2023-06-21 11:35:00|33726.3|33719.3|33706.3|33699.3|33728.8|33721.8|33706.3|33699.3|120
1687347600000|2023-06-21 11:40:00|33703.8|33696.8|33723.8|33716.8|33726.3|33719.3|33696.3|33689.3|112
1687347900000|2023-06-21 11:45:00|33726.3|33719.3|33733.8|33726.8|33736.3|33729.3|33723.8|33716.8|95
1687348200000|2023-06-21 11:50:00|33728.8|33721.8|33728.8|33721.8|33733.8|33726.8|33723.8|33716.8|128
1687348500000|2023-06-21 11:55:00|33731.3|33724.3|33738.8|33731.8|33738.8|33731.8|33728.8|33721.8|26
1687348800000|2023-06-21 12:00:00|33736.3|33729.3|33723.8|33716.8|33738.8|33731.8|33713.8|33706.8|194
1687349100000|2023-06-21 12:05:00|33718.8|33711.8|33673.8|33666.8|33723.8|33716.8|33673.8|33666.8|119
1687349400000|2023-06-21 12:10:00|33668.8|33661.8|33686.3|33679.3|33696.3|33689.3|33638.8|33631.8|315
1687349700000|2023-06-21 12:15:00|33688.8|33681.8|33698.8|33691.8|33698.8|33691.8|33678.8|33671.8|107
1687350000000|2023-06-21 12:20:00|33696.3|33689.3|33686.3|33679.3|33703.8|33696.8|33681.3|33674.3|192
1687350300000|2023-06-21 12:25:00|33683.8|33676.8|33666.3|33659.3|33691.3|33684.3|33666.3|33659.3|96
1687350600000|2023-06-21 12:30:00|33668.8|33661.8|33636.3|33629.3|33681.3|33674.3|33623.8|33616.8|265
1687350900000|2023-06-21 12:35:00|33638.8|33631.8|33646.3|33639.3|33653.8|33646.8|33608.8|33601.8|140
1687351200000|2023-06-21 12:40:00|33643.8|33636.8|33633.8|33626.8|33658.8|33651.8|33633.8|33626.8|58
1687351500000|2023-06-21 12:45:00|33636.3|33629.3|33658.8|33651.8|33663.8|33656.8|33633.8|33626.8|26
1687351800000|2023-06-21 12:50:00|33661.3|33654.3|33648.8|33641.8|33678.8|33671.8|33638.8|33631.8|139
1687352100000|2023-06-21 12:55:00|33643.8|33636.8|33641.3|33634.3|33648.8|33641.8|33633.8|33626.8|37
1687352400000|2023-06-21 13:00:00|33643.8|33636.8|33651.3|33644.3|33663.8|33656.8|33633.8|33626.8|89
1687352700000|2023-06-21 13:05:00|33648.8|33641.8|33643.8|33636.8|33658.8|33651.8|33628.8|33621.8|141
1687353000000|2023-06-21 13:10:00|33646.3|33639.3|33653.8|33646.8|33668.8|33661.8|33643.8|33636.8|79
1687353300000|2023-06-21 13:15:00|33658.8|33651.8|33648.8|33641.8|33663.8|33656.8|33643.8|33636.8|53
1687353600000|2023-06-21 13:20:00|33653.8|33646.8|33668.8|33661.8|33671.3|33664.3|33648.8|33641.8|103
1687353900000|2023-06-21 13:25:00|33671.3|33664.3|33676.3|33669.3|33683.8|33676.8|33668.8|33661.8|57
1687354200000|2023-06-21 13:30:00|33678.8|33671.8|33666.3|33659.3|33678.8|33671.8|33658.8|33651.8|296
1687354500000|2023-06-21 13:35:00|33663.8|33656.8|33698.8|33691.8|33698.8|33691.8|33663.8|33656.8|205
1687354800000|2023-06-21 13:40:00|33701.3|33694.3|33693.8|33686.8|33708.8|33701.8|33673.8|33666.8|153
1687355100000|2023-06-21 13:45:00|33696.3|33689.3|33696.3|33689.3|33718.8|33711.8|33693.8|33686.8|245
1687355400000|2023-06-21 13:50:00|33693.8|33686.8|33678.8|33671.8|33703.8|33696.8|33663.8|33656.8|152
1687355700000|2023-06-21 13:55:00|33681.3|33674.3|33668.8|33661.8|33688.8|33681.8|33646.3|33639.3|302
1687356000000|2023-06-21 14:00:00|33666.3|33659.3|33648.8|33641.8|33676.3|33669.3|33643.8|33636.8|82
1687356300000|2023-06-21 14:05:00|33651.3|33644.3|33643.8|33636.8|33668.8|33661.8|33636.3|33629.3|92
1687356600000|2023-06-21 14:10:00|33648.8|33641.8|33678.8|33671.8|33681.3|33674.3|33641.3|33634.3|247
1687356900000|2023-06-21 14:15:00|33681.3|33674.3|33688.8|33681.8|33703.8|33696.8|33678.8|33671.8|296
1687357200000|2023-06-21 14:20:00|33691.3|33684.3|33693.8|33686.8|33703.8|33696.8|33683.8|33676.8|80
1687357500000|2023-06-21 14:25:00|33691.3|33684.3|33683.8|33676.8|33696.3|33689.3|33668.8|33661.8|83
1687357800000|2023-06-21 14:30:00|33678.8|33671.8|33681.3|33674.3|33693.8|33686.8|33653.8|33646.8|125
1687358100000|2023-06-21 14:35:00|33683.8|33676.8|33653.8|33646.8|33686.3|33679.3|33646.3|33639.3|135
1687358400000|2023-06-21 14:40:00|33658.8|33651.8|33593.8|33586.8|33661.3|33654.3|33591.3|33584.3|247
1687358700000|2023-06-21 14:45:00|33591.3|33584.3|33576.3|33569.3|33608.8|33601.8|33568.8|33561.8|238
1687359000000|2023-06-21 14:50:00|33573.8|33566.8|33573.8|33566.8|33583.8|33576.8|33548.8|33541.8|443
1687359300000|2023-06-21 14:55:00|33568.8|33561.8|33586.3|33579.3|33591.3|33584.3|33563.8|33556.8|119
1687359600000|2023-06-21 15:00:00|33583.8|33576.8|33586.3|33579.3|33608.8|33601.8|33583.8|33576.8|266
1687359900000|2023-06-21 15:05:00|33588.8|33581.8|33556.3|33549.3|33596.3|33589.3|33548.8|33541.8|171
1687360200000|2023-06-21 15:10:00|33553.8|33546.8|33561.3|33554.3|33563.8|33556.8|33536.3|33529.3|124
1687360500000|2023-06-21 15:15:00|33558.8|33551.8|33543.8|33536.8|33573.8|33566.8|33543.8|33536.8|147
1687360800000|2023-06-21 15:20:00|33541.3|33534.3|33576.3|33569.3|33586.3|33579.3|33541.3|33534.3|93
1687361100000|2023-06-21 15:25:00|33578.8|33571.8|33598.8|33591.8|33606.3|33599.3|33573.8|33566.8|150
1687361400000|2023-06-21 15:30:00|33603.8|33596.8|33603.8|33596.8|33616.3|33609.3|33588.8|33581.8|92
1687361700000|2023-06-21 15:35:00|33606.3|33599.3|33608.8|33601.8|33621.3|33614.3|33598.8|33591.8|120
1687362000000|2023-06-21 15:40:00|33613.8|33606.8|33618.8|33611.8|33638.8|33631.8|33613.8|33606.8|145
1687362300000|2023-06-21 15:45:00|33621.3|33614.3|33606.3|33599.3|33631.3|33624.3|33593.8|33586.8|123
1687362600000|2023-06-21 15:50:00|33603.8|33596.8|33593.8|33586.8|33611.3|33604.3|33593.8|33586.8|112
1687362900000|2023-06-21 15:55:00|33596.3|33589.3|33593.8|33586.8|33613.8|33606.8|33588.8|33581.8|153
1687363200000|2023-06-21 16:00:00|33591.3|33584.3|33613.8|33606.8|33618.8|33611.8|33588.8|33581.8|113
1687363500000|2023-06-21 16:05:00|33616.3|33609.3|33628.8|33621.8|33638.8|33631.8|33608.8|33601.8|67
1687363800000|2023-06-21 16:10:00|33631.3|33624.3|33628.8|33621.8|33636.3|33629.3|33618.8|33611.8|36
1687364100000|2023-06-21 16:15:00|33626.3|33619.3|33633.8|33626.8|33648.8|33641.8|33623.8|33616.8|22
1687364400000|2023-06-21 16:20:00|33636.3|33629.3|33628.8|33621.8|33646.3|33639.3|33621.3|33614.3|29
1687364700000|2023-06-21 16:25:00|33631.3|33624.3|33618.8|33611.8|33633.8|33626.8|33608.8|33601.8|63
1687365000000|2023-06-21 16:30:00|33621.3|33614.3|33623.8|33616.8|33636.3|33629.3|33618.8|33611.8|64
1687365300000|2023-06-21 16:35:00|33626.3|33619.3|33628.8|33621.8|33631.3|33624.3|33613.8|33606.8|46
1687365600000|2023-06-21 16:40:00|33631.3|33624.3|33633.8|33626.8|33641.3|33634.3|33623.8|33616.8|121
1687365900000|2023-06-21 16:45:00|33631.3|33624.3|33618.8|33611.8|33631.3|33624.3|33603.8|33596.8|93
1687366200000|2023-06-21 16:50:00|33613.8|33606.8|33621.3|33614.3|33631.3|33624.3|33613.8|33606.8|37
1687366500000|2023-06-21 16:55:00|33618.8|33611.8|33608.8|33601.8|33628.8|33621.8|33603.8|33596.8|30
1687366800000|2023-06-21 17:00:00|33606.3|33599.3|33608.8|33601.8|33613.8|33606.8|33593.8|33586.8|92
1687367100000|2023-06-21 17:05:00|33611.3|33604.3|33608.8|33601.8|33613.8|33606.8|33593.8|33586.8|36
1687367400000|2023-06-21 17:10:00|33611.3|33604.3|33583.8|33576.8|33613.8|33606.8|33581.3|33574.3|34
1687367700000|2023-06-21 17:15:00|33581.3|33574.3|33576.3|33569.3|33588.8|33581.8|33573.8|33566.8|28
1687368000000|2023-06-21 17:20:00|33573.8|33566.8|33568.8|33561.8|33581.3|33574.3|33563.8|33556.8|52
1687368300000|2023-06-21 17:25:00|33566.3|33559.3|33568.8|33561.8|33578.8|33571.8|33563.8|33556.8|96
1687368600000|2023-06-21 17:30:00|33571.3|33564.3|33586.3|33579.3|33596.3|33589.3|33563.8|33556.8|127
1687368900000|2023-06-21 17:35:00|33583.8|33576.8|33598.8|33591.8|33603.8|33596.8|33578.8|33571.8|38
1687369200000|2023-06-21 17:40:00|33601.3|33594.3|33588.8|33581.8|33603.8|33596.8|33583.8|33576.8|32
1687369500000|2023-06-21 17:45:00|33591.3|33584.3|33598.8|33591.8|33601.3|33594.3|33583.8|33576.8|24
1687369800000|2023-06-21 17:50:00|33593.8|33586.8|33623.8|33616.8|33626.3|33619.3|33588.8|33581.8|93
1687370100000|2023-06-21 17:55:00|33621.3|33614.3|33656.3|33649.3|33656.3|33649.3|33618.8|33611.8|107
1687370400000|2023-06-21 18:00:00|33653.8|33646.8|33648.8|33641.8|33656.3|33649.3|33638.8|33631.8|85
1687370700000|2023-06-21 18:05:00|33651.3|33644.3|33648.8|33641.8|33668.8|33661.8|33648.8|33641.8|182
1687371000000|2023-06-21 18:10:00|33651.3|33644.3|33668.8|33661.8|33668.8|33661.8|33648.8|33641.8|69
1687371300000|2023-06-21 18:15:00|33671.3|33664.3|33671.3|33664.3|33678.8|33671.8|33663.8|33656.8|125
1687371600000|2023-06-21 18:20:00|33673.8|33666.8|33673.8|33666.8|33688.8|33681.8|33668.8|33661.8|355
1687371900000|2023-06-21 18:25:00|33676.3|33669.3|33678.8|33671.8|33683.8|33676.8|33668.8|33661.8|137
1687372200000|2023-06-21 18:30:00|33681.3|33674.3|33688.8|33681.8|33693.8|33686.8|33678.8|33671.8|125
1687372500000|2023-06-21 18:35:00|33686.3|33679.3|33676.3|33669.3|33688.8|33681.8|33668.8|33661.8|186
1687372800000|2023-06-21 18:40:00|33678.8|33671.8|33678.8|33671.8|33683.8|33676.8|33668.8|33661.8|84
1687373100000|2023-06-21 18:45:00|33681.3|33674.3|33668.8|33661.8|33683.8|33676.8|33663.8|33656.8|61
1687373400000|2023-06-21 18:50:00|33666.3|33659.3|33683.8|33676.8|33686.3|33679.3|33666.3|33659.3|70
1687373700000|2023-06-21 18:55:00|33686.3|33679.3|33686.3|33679.3|33691.3|33684.3|33673.8|33666.8|57
1687374000000|2023-06-21 19:00:00|33688.8|33681.8|33653.8|33646.8|33688.8|33681.8|33653.8|33646.8|77
1687374300000|2023-06-21 19:05:00|33651.3|33644.3|33656.3|33649.3|33658.8|33651.8|33636.3|33629.3|125
1687374600000|2023-06-21 19:10:00|33658.8|33651.8|33663.8|33656.8|33668.8|33661.8|33643.8|33636.8|56
1687374900000|2023-06-21 19:15:00|33658.8|33651.8|33653.8|33646.8|33663.8|33656.8|33648.8|33641.8|90
1687375200000|2023-06-21 19:20:00|33651.3|33644.3|33653.8|33646.8|33658.8|33651.8|33636.3|33629.3|77
1687375500000|2023-06-21 19:25:00|33658.8|33651.8|33643.8|33636.8|33658.8|33651.8|33638.8|33631.8|63
1687375800000|2023-06-21 19:30:00|33646.3|33639.3|33633.8|33626.8|33653.8|33646.8|33623.8|33616.8|211
1687376100000|2023-06-21 19:35:00|33631.3|33624.3|33633.8|33626.8|33653.8|33646.8|33613.8|33606.8|194
1687376400000|2023-06-21 19:40:00|33631.3|33624.3|33648.8|33641.8|33651.3|33644.3|33628.8|33621.8|74
1687376700000|2023-06-21 19:45:00|33646.3|33639.3|33643.8|33636.8|33658.8|33651.8|33641.3|33634.3|106
1687377000000|2023-06-21 19:50:00|33641.3|33634.3|33658.8|33651.8|33668.8|33661.8|33641.3|33634.3|348
1687377300000|2023-06-21 19:55:00|33656.3|33649.3|33628.8|33621.8|33658.8|33651.8|33618.8|33611.8|412
1687377600000|2023-06-21 20:00:00|33623.8|33616.8|33613.8|33606.8|33633.8|33626.8|33596.3|33589.3|216
1687377900000|2023-06-21 20:05:00|33616.3|33609.3|33628.8|33621.8|33636.3|33629.3|33616.3|33609.3|55
1687378200000|2023-06-21 20:10:00|33631.3|33624.3|33603.8|33596.8|33633.8|33626.8|33596.3|33589.3|196
1687378500000|2023-06-21 20:15:00|33601.3|33594.3|33598.8|33591.8|33611.3|33604.3|33596.3|33589.3|60
1687378800000|2023-06-21 20:20:00|33593.8|33586.8|33606.3|33599.3|33613.8|33606.8|33588.8|33581.8|60
1687379100000|2023-06-21 20:25:00|33608.8|33601.8|33606.3|33599.3|33608.8|33601.8|33603.8|33596.8|11
1687379400000|2023-06-21 20:30:00|33603.8|33596.8|33608.8|33601.8|33618.8|33611.8|33603.8|33596.8|13
1687379700000|2023-06-21 20:35:00|33606.3|33599.3|33608.8|33601.8|33613.8|33606.8|33606.3|33599.3|23
1687380000000|2023-06-21 20:40:00|33611.3|33604.3|33608.8|33601.8|33613.8|33606.8|33606.3|33599.3|5
1687380300000|2023-06-21 20:45:00|33606.3|33599.3|33598.8|33591.8|33611.3|33604.3|33598.8|33591.8|22
1687380600000|2023-06-21 20:50:00|33596.3|33589.3|33606.3|33599.3|33611.3|33604.3|33596.3|33589.3|66
1687380900000|2023-06-21 20:55:00|33603.8|33596.8|33582.8|33567.8|33606.3|33599.3|33582.8|33567.8|102
1687381200000|2023-06-21 21:00:00|33580.3|33565.3|33580.3|33565.3|33617.8|33602.8|33572.8|33557.8|3
1687381500000|2023-06-21 21:05:00|33585.3|33570.3|33580.3|33565.3|33585.3|33570.3|33580.3|33565.3|5
1687381800000|2023-06-21 21:10:00|33577.8|33562.8|33588.5|33558.5|33588.5|33565.3|33577.8|33558.5|15173
1687382100000|2023-06-21 21:15:00|33588.7|33558.7|33587.5|33557.5|33588.7|33558.7|33586.4|33556.4|0
1687382400000|2023-06-21 21:20:00|33572.5|33542.5|33526.6|33496.6|33572.5|33542.5|33519.7|33489.7|0
1687382700000|2023-06-21 21:25:00|33526.2|33496.2|33539.7|33509.7|33540.3|33510.3|33526.2|33496.2|0
1687383000000|2023-06-21 21:30:00|33541.7|33511.7|33541.9|33511.9|33544|33514|33541.7|33511.7|0
1687383300000|2023-06-21 21:35:00|33541.8|33511.8|33527.2|33497.2|33541.8|33511.8|33527.2|33497.2|0
1687383600000|2023-06-21 21:40:00|33527.3|33497.3|33538|33508|33538.4|33508.4|33527.3|33497.3|0
1687383900000|2023-06-21 21:45:00|33537.8|33507.8|33561.7|33531.7|33563.1|33533.1|33537.8|33507.8|0
1687384200000|2023-06-21 21:50:00|33562.7|33532.7|33562.2|33532.2|33562.9|33532.9|33561|33531|0
1687384500000|2023-06-21 21:55:00|33561.4|33531.4|33562|33532|33563.4|33533.4|33561.2|33531.2|0
1687384800000|2023-06-21 22:00:00|33562.4|33532.4|33595.3|33580.3|33605.3|33590.3|33560.5|33530.5|38
1687385100000|2023-06-21 22:05:00|33592.8|33577.8|33582.8|33567.8|33592.8|33577.8|33582.8|33567.8|14
1687385400000|2023-06-21 22:10:00|33580.3|33565.3|33580.3|33565.3|33580.3|33565.3|33580.3|33565.3|5
1687385700000|2023-06-21 22:15:00|33582.8|33567.8|33580.3|33565.3|33582.8|33567.8|33580.3|33565.3|3
1687386000000|2023-06-21 22:20:00|33577.8|33562.8|33580.3|33565.3|33580.3|33565.3|33577.8|33562.8|5
1687386300000|2023-06-21 22:25:00|33577.8|33562.8|33577.8|33562.8|33580.3|33565.3|33572.8|33557.8|23
1687386600000|2023-06-21 22:30:00|33575.3|33560.3|33572.8|33557.8|33577.8|33562.8|33572.8|33557.8|0
1687386900000|2023-06-21 22:35:00|33570.3|33555.3|33567.8|33552.8|33570.3|33555.3|33567.8|33552.8|4
1687387200000|2023-06-21 22:40:00|33565.3|33550.3|33562.8|33547.8|33567.8|33552.8|33562.8|33547.8|6
1687387500000|2023-06-21 22:45:00|33567.8|33552.8|33547.8|33532.8|33567.8|33552.8|33547.8|33532.8|34
1687387800000|2023-06-21 22:50:00|33542.8|33527.8|33527.8|33512.8|33542.8|33527.8|33527.8|33512.8|23
1687388100000|2023-06-21 22:55:00|33532.8|33517.8|33540.3|33525.3|33545.3|33530.3|33527.8|33512.8|16
1687388400000|2023-06-21 23:00:00|33537.8|33522.8|33550.3|33535.3|33550.3|33535.3|33532.8|33517.8|13
1687388700000|2023-06-21 23:05:00|33555.3|33540.3|33550.3|33535.3|33555.3|33540.3|33550.3|33535.3|3
1687389000000|2023-06-21 23:10:00|33552.8|33537.8|33552.8|33537.8|33555.3|33540.3|33550.3|33535.3|1
1687389300000|2023-06-21 23:15:00|33547.8|33532.8|33545.3|33530.3|33547.8|33532.8|33537.8|33522.8|13
1687389600000|2023-06-21 23:20:00|33542.8|33527.8|33550.3|33535.3|33552.8|33537.8|33542.8|33527.8|5
1687389900000|2023-06-21 23:25:00|33552.8|33537.8|33562.8|33547.8|33562.8|33547.8|33552.8|33537.8|11
1687390200000|2023-06-21 23:30:00|33560.3|33545.3|33518.8|33511.8|33560.3|33546.8|33511.3|33502.8|14468
1687390500000|2023-06-21 23:35:00|33516.3|33509.3|33508.8|33501.8|33518.8|33511.8|33493.8|33486.8|114
1687390800000|2023-06-21 23:40:00|33506.3|33499.3|33483.8|33476.8|33508.8|33501.8|33458.8|33451.8|237
1687391100000|2023-06-21 23:45:00|33486.3|33479.3|33468.8|33461.8|33508.8|33501.8|33463.8|33456.8|245
1687391400000|2023-06-21 23:50:00|33471.3|33464.3|33436.3|33429.3|33478.8|33471.8|33428.8|33421.8|504
1687391700000|2023-06-21 23:55:00|33433.8|33426.8|33456.3|33449.3|33456.3|33449.3|33418.8|33411.8|270
1687392000000|2023-06-22 00:00:00|33438.8|33431.8|33546.3|33539.3|33548.8|33541.8|33431.3|33424.3|1013
1687392300000|2023-06-22 00:05:00|33548.8|33541.8|33503.8|33496.8|33548.8|33541.8|33493.8|33486.8|636
1687392600000|2023-06-22 00:10:00|33506.3|33499.3|33601.3|33594.3|33608.8|33601.8|33503.8|33496.8|861
1687392900000|2023-06-22 00:15:00|33603.8|33596.8|33613.8|33606.8|33651.3|33644.3|33591.3|33584.3|913
1687393200000|2023-06-22 00:20:00|33616.3|33609.3|33608.8|33601.8|33638.8|33631.8|33581.3|33574.3|620
1687393500000|2023-06-22 00:25:00|33611.3|33604.3|33618.8|33611.8|33626.3|33619.3|33586.3|33579.3|499
1687393800000|2023-06-22 00:30:00|33613.8|33606.8|33563.8|33556.8|33616.3|33609.3|33553.8|33546.8|580
1687394100000|2023-06-22 00:35:00|33566.3|33559.3|33608.8|33601.8|33613.8|33606.8|33538.8|33531.8|736
1687394400000|2023-06-22 00:40:00|33611.3|33604.3|33618.8|33611.8|33638.8|33631.8|33603.8|33596.8|395
1687394700000|2023-06-22 00:45:00|33616.3|33609.3|33548.8|33541.8|33628.8|33621.8|33543.8|33536.8|365
1687395000000|2023-06-22 00:50:00|33551.3|33544.3|33498.8|33491.8|33566.3|33559.3|33483.8|33476.8|547
1687395300000|2023-06-22 00:55:00|33501.3|33494.3|33508.8|33501.8|33523.8|33516.8|33488.8|33481.8|585
1687395600000|2023-06-22 01:00:00|33511.3|33504.3|33538.8|33531.8|33573.8|33566.8|33511.3|33504.3|541
1687395900000|2023-06-22 01:05:00|33533.8|33526.8|33518.8|33511.8|33538.8|33531.8|33496.3|33489.3|209
1687396200000|2023-06-22 01:10:00|33516.3|33509.3|33518.8|33511.8|33528.8|33521.8|33498.8|33491.8|181
1687396500000|2023-06-22 01:15:00|33521.3|33514.3|33503.8|33496.8|33528.8|33521.8|33498.8|33491.8|239
1687396800000|2023-06-22 01:20:00|33506.3|33499.3|33498.8|33491.8|33523.8|33516.8|33483.8|33476.8|203
1687397100000|2023-06-22 01:25:00|33501.3|33494.3|33498.8|33491.8|33513.8|33506.8|33493.8|33486.8|137
1687397400000|2023-06-22 01:30:00|33501.3|33494.3|33463.8|33456.8|33503.8|33496.8|33458.8|33451.8|277
1687397700000|2023-06-22 01:35:00|33461.3|33454.3|33476.3|33469.3|33491.3|33484.3|33458.8|33451.8|288
1687398000000|2023-06-22 01:40:00|33478.8|33471.8|33473.8|33466.8|33503.8|33496.8|33468.8|33461.8|215
1687398300000|2023-06-22 01:45:00|33478.8|33471.8|33473.8|33466.8|33478.8|33471.8|33438.8|33431.8|316
1687398600000|2023-06-22 01:50:00|33478.8|33471.8|33513.8|33506.8|33533.8|33526.8|33473.8|33466.8|195
1687398900000|2023-06-22 01:55:00|33508.8|33501.8|33546.3|33539.3|33548.8|33541.8|33503.8|33496.8|253
1687399200000|2023-06-22 02:00:00|33548.8|33541.8|33488.8|33481.8|33548.8|33541.8|33483.8|33476.8|200
1687399500000|2023-06-22 02:05:00|33493.8|33486.8|33498.8|33491.8|33513.8|33506.8|33488.8|33481.8|126
1687399800000|2023-06-22 02:10:00|33496.3|33489.3|33491.3|33484.3|33503.8|33496.8|33478.8|33471.8|192
1687400100000|2023-06-22 02:15:00|33493.8|33486.8|33528.8|33521.8|33543.8|33536.8|33491.3|33484.3|224
1687400400000|2023-06-22 02:20:00|33531.3|33524.3|33523.8|33516.8|33533.8|33526.8|33506.3|33499.3|144
1687400700000|2023-06-22 02:25:00|33521.3|33514.3|33551.3|33544.3|33553.8|33546.8|33518.8|33511.8|200
1687401000000|2023-06-22 02:30:00|33548.8|33541.8|33543.8|33536.8|33558.8|33551.8|33536.3|33529.3|129
1687401300000|2023-06-22 02:35:00|33541.3|33534.3|33568.8|33561.8|33573.8|33566.8|33541.3|33534.3|106
1687401600000|2023-06-22 02:40:00|33563.8|33556.8|33571.3|33564.3|33573.8|33566.8|33561.3|33554.3|132
1687401900000|2023-06-22 02:45:00|33568.8|33561.8|33553.8|33546.8|33573.8|33566.8|33553.8|33546.8|117
1687402200000|2023-06-22 02:50:00|33551.3|33544.3|33558.8|33551.8|33563.8|33556.8|33538.8|33531.8|125
1687402500000|2023-06-22 02:55:00|33561.3|33554.3|33558.8|33551.8|33563.8|33556.8|33551.3|33544.3|48
1687402800000|2023-06-22 03:00:00|33561.3|33554.3|33556.3|33549.3|33563.8|33556.8|33553.8|33546.8|69
1687403100000|2023-06-22 03:05:00|33558.8|33551.8|33558.8|33551.8|33558.8|33551.8|33553.8|33546.8|8
1687403400000|2023-06-22 03:10:00|33568.8|33561.8|33568.8|33561.8|33571.3|33564.3|33566.3|33559.3|112
1687403700000|2023-06-22 03:15:00|33566.3|33559.3|33548.8|33541.8|33571.3|33564.3|33543.8|33536.8|123
1687404000000|2023-06-22 03:20:00|33546.3|33539.3|33551.3|33544.3|33558.8|33551.8|33546.3|33539.3|121
1687404300000|2023-06-22 03:25:00|33548.8|33541.8|33538.8|33531.8|33551.3|33544.3|33533.8|33526.8|80
1687404600000|2023-06-22 03:30:00|33541.3|33534.3|33538.8|33531.8|33566.3|33559.3|33528.8|33521.8|252
1687404900000|2023-06-22 03:35:00|33541.3|33534.3|33568.8|33561.8|33573.8|33566.8|33533.8|33526.8|106
1687405200000|2023-06-22 03:40:00|33571.3|33564.3|33533.8|33526.8|33573.8|33566.8|33533.8|33526.8|100
1687405500000|2023-06-22 03:45:00|33528.8|33521.8|33523.8|33516.8|33543.8|33536.8|33518.8|33511.8|110
1687405800000|2023-06-22 03:50:00|33526.3|33519.3|33543.8|33536.8|33548.8|33541.8|33518.8|33511.8|123
1687406100000|2023-06-22 03:55:00|33533.8|33526.8|33558.8|33551.8|33563.8|33556.8|33528.8|33521.8|93
1687406400000|2023-06-22 04:00:00|33553.8|33546.8|33528.8|33521.8|33558.8|33551.8|33523.8|33516.8|109
1687406700000|2023-06-22 04:05:00|33533.8|33526.8|33508.8|33501.8|33538.8|33531.8|33506.3|33499.3|109
1687407000000|2023-06-22 04:10:00|33506.3|33499.3|33488.8|33481.8|33513.8|33506.8|33478.8|33471.8|124
1687407300000|2023-06-22 04:15:00|33491.3|33484.3|33488.8|33481.8|33493.8|33486.8|33483.8|33476.8|128
1687407600000|2023-06-22 04:20:00|33486.3|33479.3|33483.8|33476.8|33498.8|33491.8|33483.8|33476.8|116
1687407900000|2023-06-22 04:25:00|33481.3|33474.3|33363.8|33356.8|33483.8|33476.8|33341.3|33334.3|973
1687408200000|2023-06-22 04:30:00|33358.8|33351.8|33423.8|33416.8|33423.8|33416.8|33353.8|33346.8|640
1687408500000|2023-06-22 04:35:00|33421.3|33414.3|33458.8|33451.8|33463.8|33456.8|33416.3|33409.3|590
1687408800000|2023-06-22 04:40:00|33453.8|33446.8|33453.8|33446.8|33463.8|33456.8|33421.3|33414.3|259
1687409100000|2023-06-22 04:45:00|33448.8|33441.8|33433.8|33426.8|33463.8|33456.8|33433.8|33426.8|217
1687409400000|2023-06-22 04:50:00|33431.3|33424.3|33448.8|33441.8|33453.8|33446.8|33423.8|33416.8|209
1687409700000|2023-06-22 04:55:00|33446.3|33439.3|33458.8|33451.8|33458.8|33451.8|33438.8|33431.8|205
1687410000000|2023-06-22 05:00:00|33453.8|33446.8|33443.8|33436.8|33458.8|33451.8|33438.8|33431.8|165
1687410300000|2023-06-22 05:05:00|33441.3|33434.3|33428.8|33421.8|33446.3|33439.3|33418.8|33411.8|169
1687410600000|2023-06-22 05:10:00|33431.3|33424.3|33393.8|33386.8|33438.8|33431.8|33393.8|33386.8|237
1687410900000|2023-06-22 05:15:00|33398.8|33391.8|33403.8|33396.8|33423.8|33416.8|33393.8|33386.8|275
1687411200000|2023-06-22 05:20:00|33401.3|33394.3|33373.8|33366.8|33413.8|33406.8|33356.3|33349.3|380
1687411500000|2023-06-22 05:25:00|33363.8|33356.8|33323.8|33316.8|33363.8|33356.8|33316.3|33309.3|604
1687411800000|2023-06-22 05:30:00|33321.3|33314.3|33343.8|33336.8|33361.3|33354.3|33313.8|33306.8|339
1687412100000|2023-06-22 05:35:00|33341.3|33334.3|33323.8|33316.8|33343.8|33336.8|33303.8|33296.8|294
1687412400000|2023-06-22 05:40:00|33326.3|33319.3|33278.8|33271.8|33326.3|33319.3|33273.8|33266.8|453
1687412700000|2023-06-22 05:45:00|33273.8|33266.8|33288.8|33281.8|33313.8|33306.8|33273.8|33266.8|505
1687413000000|2023-06-22 05:50:00|33286.3|33279.3|33253.8|33246.8|33286.3|33279.3|33241.3|33234.3|950
1687413300000|2023-06-22 05:55:00|33251.3|33244.3|33293.8|33286.8|33303.8|33296.8|33251.3|33244.3|1334
1687413600000|2023-06-22 06:00:00|33288.8|33281.8|33253.8|33246.8|33303.8|33296.8|33253.8|33246.8|1565
1687413900000|2023-06-22 06:05:00|33258.8|33251.8|33283.8|33276.8|33298.8|33291.8|33253.8|33246.8|626
1687414200000|2023-06-22 06:10:00|33288.8|33281.8|33233.8|33226.8|33298.8|33291.8|33218.8|33211.8|728
1687414500000|2023-06-22 06:15:00|33236.3|33229.3|33263.8|33256.8|33278.8|33271.8|33236.3|33229.3|381
1687414800000|2023-06-22 06:20:00|33266.3|33259.3|33256.3|33249.3|33268.8|33261.8|33256.3|33249.3|83
1687415100000|2023-06-22 06:25:00|33258.8|33251.8|33258.8|33251.8|33258.8|33251.8|33233.8|33226.8|298
1687415400000|2023-06-22 06:30:00|33256.3|33249.3|33288.8|33281.8|33293.8|33286.8|33243.8|33236.8|335
1687415700000|2023-06-22 06:35:00|33286.3|33279.3|33271.3|33264.3|33293.8|33286.8|33268.8|33261.8|80
1687416000000|2023-06-22 06:40:00|33273.8|33266.8|33246.3|33239.3|33276.3|33269.3|33243.8|33236.8|136
1687416300000|2023-06-22 06:45:00|33243.8|33236.8|33258.8|33251.8|33258.8|33251.8|33241.3|33234.3|41
1687416600000|2023-06-22 06:50:00|33256.3|33249.3|33248.8|33241.8|33263.8|33256.8|33248.8|33241.8|94
1687416900000|2023-06-22 06:55:00|33251.3|33244.3|33246.3|33239.3|33253.8|33246.8|33236.3|33229.3|117
1687417200000|2023-06-22 07:00:00|33241.3|33234.3|33236.3|33229.3|33251.3|33244.3|33216.3|33209.3|180
1687417500000|2023-06-22 07:05:00|33238.8|33231.8|33246.3|33239.3|33248.8|33241.8|33223.8|33216.8|135
1687417800000|2023-06-22 07:10:00|33248.8|33241.8|33228.8|33221.8|33261.3|33254.3|33221.3|33214.3|94
1687418100000|2023-06-22 07:15:00|33226.3|33219.3|33231.3|33224.3|33246.3|33239.3|33226.3|33219.3|132
1687418400000|2023-06-22 07:20:00|33233.8|33226.8|33208.8|33201.8|33243.8|33236.8|33198.8|33191.8|111
1687418700000|2023-06-22 07:25:00|33206.3|33199.3|33216.3|33209.3|33218.8|33211.8|33193.8|33186.8|119
1687419000000|2023-06-22 07:30:00|33218.8|33211.8|33171.3|33164.3|33223.8|33216.8|33168.8|33161.8|268
1687419300000|2023-06-22 07:35:00|33173.8|33166.8|33208.8|33201.8|33213.8|33206.8|33171.3|33164.3|106
1687419600000|2023-06-22 07:40:00|33203.8|33196.8|33228.8|33221.8|33233.8|33226.8|33198.8|33191.8|164
1687419900000|2023-06-22 07:45:00|33233.8|33226.8|33213.8|33206.8|33238.8|33231.8|33191.3|33184.3|83
1687420200000|2023-06-22 07:50:00|33216.3|33209.3|33228.8|33221.8|33256.3|33249.3|33213.8|33206.8|265
1687420500000|2023-06-22 07:55:00|33233.8|33226.8|33228.8|33221.8|33248.8|33241.8|33221.3|33214.3|111
1687420800000|2023-06-22 08:00:00|33231.3|33224.3|33243.8|33236.8|33248.8|33241.8|33221.3|33214.3|70
1687421100000|2023-06-22 08:05:00|33241.3|33234.3|33273.8|33266.8|33281.3|33274.3|33236.3|33229.3|179
1687421400000|2023-06-22 08:10:00|33276.3|33269.3|33283.8|33276.8|33288.8|33281.8|33258.8|33251.8|143
1687421700000|2023-06-22 08:15:00|33286.3|33279.3|33283.8|33276.8|33293.8|33286.8|33268.8|33261.8|72
1687422000000|2023-06-22 08:20:00|33286.3|33279.3|33313.8|33306.8|33318.8|33311.8|33283.8|33276.8|133
1687422300000|2023-06-22 08:25:00|33318.8|33311.8|33303.8|33296.8|33323.8|33316.8|33303.8|33296.8|78
1687422600000|2023-06-22 08:30:00|33311.3|33304.3|33273.8|33266.8|33318.8|33311.8|33261.3|33254.3|231
1687422900000|2023-06-22 08:35:00|33276.3|33269.3|33291.3|33284.3|33296.3|33289.3|33276.3|33269.3|24
1687423200000|2023-06-22 08:40:00|33288.8|33281.8|33298.8|33291.8|33303.8|33296.8|33281.3|33274.3|91
1687423500000|2023-06-22 08:45:00|33296.3|33289.3|33321.3|33314.3|33323.8|33316.8|33296.3|33289.3|97
1687423800000|2023-06-22 08:50:00|33318.8|33311.8|33281.3|33274.3|33328.8|33321.8|33278.8|33271.8|184
1687424100000|2023-06-22 08:55:00|33283.8|33276.8|33293.8|33286.8|33306.3|33299.3|33278.8|33271.8|131
1687424400000|2023-06-22 09:00:00|33296.3|33289.3|33303.8|33296.8|33303.8|33296.8|33281.3|33274.3|29
1687424700000|2023-06-22 09:05:00|33301.3|33294.3|33276.3|33269.3|33301.3|33294.3|33276.3|33269.3|25
1687425000000|2023-06-22 09:10:00|33278.8|33271.8|33288.8|33281.8|33293.8|33286.8|33273.8|33266.8|23
1687425300000|2023-06-22 09:15:00|33286.3|33279.3|33278.8|33271.8|33293.8|33286.8|33278.8|33271.8|14
1687425600000|2023-06-22 09:20:00|33276.3|33269.3|33273.8|33266.8|33283.8|33276.8|33268.8|33261.8|45
1687425900000|2023-06-22 09:25:00|33271.3|33264.3|33251.3|33244.3|33273.8|33266.8|33248.8|33241.8|61
1687426200000|2023-06-22 09:30:00|33248.8|33241.8|33253.8|33246.8|33263.8|33256.8|33238.8|33231.8|87
1687426500000|2023-06-22 09:35:00|33256.3|33249.3|33268.8|33261.8|33268.8|33261.8|33253.8|33246.8|9
1687426800000|2023-06-22 09:40:00|33266.3|33259.3|33261.3|33254.3|33271.3|33264.3|33253.8|33246.8|54
1687427100000|2023-06-22 09:45:00|33258.8|33251.8|33288.8|33281.8|33291.3|33284.3|33258.8|33251.8|63
1687427400000|2023-06-22 09:50:00|33286.3|33279.3|33283.8|33276.8|33291.3|33284.3|33281.3|33274.3|54
1687427700000|2023-06-22 09:55:00|33286.3|33279.3|33273.8|33266.8|33286.3|33279.3|33263.8|33256.8|31
1687428000000|2023-06-22 10:00:00|33276.3|33269.3|33263.8|33256.8|33278.8|33271.8|33263.8|33256.8|15
1687428300000|2023-06-22 10:05:00|33261.3|33254.3|33253.8|33246.8|33261.3|33254.3|33253.8|33246.8|10
1687428600000|2023-06-22 10:10:00|33251.3|33244.3|33256.3|33249.3|33261.3|33254.3|33246.3|33239.3|34
1687428900000|2023-06-22 10:15:00|33258.8|33251.8|33251.3|33244.3|33258.8|33251.8|33238.8|33231.8|61
1687429200000|2023-06-22 10:20:00|33248.8|33241.8|33268.8|33261.8|33271.3|33264.3|33246.3|33239.3|27
1687429500000|2023-06-22 10:25:00|33263.8|33256.8|33263.8|33256.8|33276.3|33269.3|33258.8|33251.8|58
1687429800000|2023-06-22 10:30:00|33266.3|33259.3|33256.3|33249.3|33266.3|33259.3|33256.3|33249.3|36
1687430100000|2023-06-22 10:35:00|33258.8|33251.8|33243.8|33236.8|33258.8|33251.8|33238.8|33231.8|61
1687430400000|2023-06-22 10:40:00|33246.3|33239.3|33238.8|33231.8|33253.8|33246.8|33233.8|33226.8|26
1687430700000|2023-06-22 10:45:00|33236.3|33229.3|33218.8|33211.8|33238.8|33231.8|33218.8|33211.8|24
1687431000000|2023-06-22 10:50:00|33221.3|33214.3|33206.3|33199.3|33221.3|33214.3|33203.8|33196.8|68
1687431300000|2023-06-22 10:55:00|33208.8|33201.8|33208.8|33201.8|33216.3|33209.3|33203.8|33196.8|62
1687431600000|2023-06-22 11:00:00|33206.3|33199.3|33203.8|33196.8|33208.8|33201.8|33186.3|33179.3|113
1687431900000|2023-06-22 11:05:00|33198.8|33191.8|33213.8|33206.8|33213.8|33206.8|33181.3|33174.3|37
1687432200000|2023-06-22 11:10:00|33208.8|33201.8|33203.8|33196.8|33213.8|33206.8|33186.3|33179.3|100
1687432500000|2023-06-22 11:15:00|33208.8|33201.8|33228.8|33221.8|33228.8|33221.8|33198.8|33191.8|40
1687432800000|2023-06-22 11:20:00|33231.3|33224.3|33236.3|33229.3|33251.3|33244.3|33228.8|33221.8|83
1687433100000|2023-06-22 11:25:00|33238.8|33231.8|33241.3|33234.3|33248.8|33241.8|33228.8|33221.8|28
1687433400000|2023-06-22 11:30:00|33238.8|33231.8|33271.3|33264.3|33273.8|33266.8|33231.3|33224.3|62
1687433700000|2023-06-22 11:35:00|33273.8|33266.8|33266.3|33259.3|33273.8|33266.8|33261.3|33254.3|58
1687434000000|2023-06-22 11:40:00|33268.8|33261.8|33283.8|33276.8|33283.8|33276.8|33263.8|33256.8|81
1687434300000|2023-06-22 11:45:00|33286.3|33279.3|33306.3|33299.3|33308.8|33301.8|33283.8|33276.8|77
1687434600000|2023-06-22 11:50:00|33308.8|33301.8|33303.8|33296.8|33308.8|33301.8|33298.8|33291.8|34
1687434900000|2023-06-22 11:55:00|33301.3|33294.3|33303.8|33296.8|33303.8|33296.8|33293.8|33286.8|141
1687435200000|2023-06-22 12:00:00|33306.3|33299.3|33283.8|33276.8|33313.8|33306.8|33281.3|33274.3|50
1687435500000|2023-06-22 12:05:00|33281.3|33274.3|33278.8|33271.8|33283.8|33276.8|33268.8|33261.8|48
1687435800000|2023-06-22 12:10:00|33276.3|33269.3|33268.8|33261.8|33278.8|33271.8|33268.8|33261.8|121
1687436100000|2023-06-22 12:15:00|33271.3|33264.3|33288.8|33281.8|33298.8|33291.8|33271.3|33264.3|79
1687436400000|2023-06-22 12:20:00|33286.3|33279.3|33268.8|33261.8|33288.8|33281.8|33263.8|33256.8|73
1687436700000|2023-06-22 12:25:00|33271.3|33264.3|33251.3|33244.3|33273.8|33266.8|33246.3|33239.3|43
1687437000000|2023-06-22 12:30:00|33253.8|33246.8|33253.8|33246.8|33258.8|33251.8|33238.8|33231.8|74
1687437300000|2023-06-22 12:35:00|33251.3|33244.3|33256.3|33249.3|33268.8|33261.8|33251.3|33244.3|38
1687437600000|2023-06-22 12:40:00|33253.8|33246.8|33273.8|33266.8|33273.8|33266.8|33251.3|33244.3|78
1687437900000|2023-06-22 12:45:00|33271.3|33264.3|33283.8|33276.8|33293.8|33286.8|33268.8|33261.8|42
1687438200000|2023-06-22 12:50:00|33281.3|33274.3|33286.3|33279.3|33298.8|33291.8|33273.8|33266.8|32
1687438500000|2023-06-22 12:55:00|33288.8|33281.8|33298.8|33291.8|33298.8|33291.8|33273.8|33266.8|45
1687438800000|2023-06-22 13:00:00|33296.3|33289.3|33336.3|33329.3|33341.3|33334.3|33286.3|33279.3|172
1687439100000|2023-06-22 13:05:00|33338.8|33331.8|33336.3|33329.3|33348.8|33341.8|33316.3|33309.3|153
1687439400000|2023-06-22 13:10:00|33333.8|33326.8|33313.8|33306.8|33333.8|33326.8|33308.8|33301.8|51
1687439700000|2023-06-22 13:15:00|33316.3|33309.3|33273.8|33266.8|33318.8|33311.8|33273.8|33266.8|51
1687440000000|2023-06-22 13:20:00|33278.8|33271.8|33273.8|33266.8|33281.3|33274.3|33268.8|33261.8|23
1687440300000|2023-06-22 13:25:00|33271.3|33264.3|33301.3|33294.3|33313.8|33306.8|33266.3|33259.3|30
1687440600000|2023-06-22 13:30:00|33298.8|33291.8|33318.8|33311.8|33341.3|33334.3|33288.8|33281.8|141
1687440900000|2023-06-22 13:35:00|33316.3|33309.3|33328.8|33321.8|33348.8|33341.8|33311.3|33304.3|291
1687441200000|2023-06-22 13:40:00|33331.3|33324.3|33368.8|33361.8|33368.8|33361.8|33323.8|33316.8|235
1687441500000|2023-06-22 13:45:00|33371.3|33364.3|33378.8|33371.8|33378.8|33371.8|33353.8|33346.8|165
1687441800000|2023-06-22 13:50:00|33376.3|33369.3|33408.8|33401.8|33418.8|33411.8|33376.3|33369.3|329
1687442100000|2023-06-22 13:55:00|33403.8|33396.8|33406.3|33399.3|33438.8|33431.8|33403.8|33396.8|137
1687442400000|2023-06-22 14:00:00|33408.8|33401.8|33436.3|33429.3|33436.3|33429.3|33408.8|33401.8|75
1687442700000|2023-06-22 14:05:00|33438.8|33431.8|33413.8|33406.8|33443.8|33436.8|33393.8|33386.8|123
1687443000000|2023-06-22 14:10:00|33411.3|33404.3|33451.3|33444.3|33458.8|33451.8|33411.3|33404.3|160
1687443300000|2023-06-22 14:15:00|33453.8|33446.8|33443.8|33436.8|33461.3|33454.3|33433.8|33426.8|192
1687443600000|2023-06-22 14:20:00|33446.3|33439.3|33441.3|33434.3|33448.8|33441.8|33428.8|33421.8|114
1687443900000|2023-06-22 14:25:00|33443.8|33436.8|33458.8|33451.8|33468.8|33461.8|33436.3|33429.3|234
1687444200000|2023-06-22 14:30:00|33456.3|33449.3|33453.8|33446.8|33473.8|33466.8|33448.8|33441.8|113
1687444500000|2023-06-22 14:35:00|33456.3|33449.3|33431.3|33424.3|33461.3|33454.3|33428.8|33421.8|119
1687444800000|2023-06-22 14:40:00|33433.8|33426.8|33393.8|33386.8|33436.3|33429.3|33378.8|33371.8|240
1687445100000|2023-06-22 14:45:00|33391.3|33384.3|33408.8|33401.8|33411.3|33404.3|33373.8|33366.8|114
1687445400000|2023-06-22 14:50:00|33411.3|33404.3|33391.3|33384.3|33423.8|33416.8|33388.8|33381.8|158
1687445700000|2023-06-22 14:55:00|33388.8|33381.8|33421.3|33414.3|33423.8|33416.8|33383.8|33376.8|70
1687446000000|2023-06-22 15:00:00|33418.8|33411.8|33453.8|33446.8|33456.3|33449.3|33416.3|33409.3|221
1687446300000|2023-06-22 15:05:00|33456.3|33449.3|33456.3|33449.3|33468.8|33461.8|33448.8|33441.8|266
1687446600000|2023-06-22 15:10:00|33453.8|33446.8|33431.3|33424.3|33458.8|33451.8|33423.8|33416.8|150
1687446900000|2023-06-22 15:15:00|33433.8|33426.8|33453.8|33446.8|33458.8|33451.8|33423.8|33416.8|56
1687447200000|2023-06-22 15:20:00|33456.3|33449.3|33446.3|33439.3|33466.3|33459.3|33433.8|33426.8|188
1687447500000|2023-06-22 15:25:00|33448.8|33441.8|33438.8|33431.8|33453.8|33446.8|33433.8|33426.8|96
1687447800000|2023-06-22 15:30:00|33436.3|33429.3|33448.8|33441.8|33456.3|33449.3|33428.8|33421.8|165
1687448100000|2023-06-22 15:35:00|33446.3|33439.3|33456.3|33449.3|33468.8|33461.8|33443.8|33436.8|151
1687448400000|2023-06-22 15:40:00|33458.8|33451.8|33471.3|33464.3|33478.8|33471.8|33453.8|33446.8|148
1687448700000|2023-06-22 15:45:00|33473.8|33466.8|33476.3|33469.3|33483.8|33476.8|33468.8|33461.8|119
1687449000000|2023-06-22 15:50:00|33478.8|33471.8|33458.8|33451.8|33483.8|33476.8|33458.8|33451.8|123
1687449300000|2023-06-22 15:55:00|33461.3|33454.3|33471.3|33464.3|33471.3|33464.3|33458.8|33451.8|95
1687449600000|2023-06-22 16:00:00|33468.8|33461.8|33433.8|33426.8|33471.3|33464.3|33423.8|33416.8|98
1687449900000|2023-06-22 16:05:00|33431.3|33424.3|33443.8|33436.8|33443.8|33436.8|33413.8|33406.8|156
1687450200000|2023-06-22 16:10:00|33438.8|33431.8|33443.8|33436.8|33451.3|33444.3|33433.8|33426.8|71
1687450500000|2023-06-22 16:15:00|33446.3|33439.3|33436.3|33429.3|33458.8|33451.8|33433.8|33426.8|77
1687450800000|2023-06-22 16:20:00|33433.8|33426.8|33448.8|33441.8|33451.3|33444.3|33426.3|33419.3|46
1687451100000|2023-06-22 16:25:00|33446.3|33439.3|33461.3|33454.3|33466.3|33459.3|33438.8|33431.8|86
1687451400000|2023-06-22 16:30:00|33463.8|33456.8|33468.8|33461.8|33473.8|33466.8|33458.8|33451.8|16
1687451700000|2023-06-22 16:35:00|33471.3|33464.3|33488.8|33481.8|33488.8|33481.8|33468.8|33461.8|71
1687452000000|2023-06-22 16:40:00|33486.3|33479.3|33476.3|33469.3|33496.3|33489.3|33471.3|33464.3|123
1687452300000|2023-06-22 16:45:00|33478.8|33471.8|33478.8|33471.8|33488.8|33481.8|33473.8|33466.8|54
1687452600000|2023-06-22 16:50:00|33481.3|33474.3|33476.3|33469.3|33483.8|33476.8|33473.8|33466.8|59
1687452900000|2023-06-22 16:55:00|33478.8|33471.8|33491.3|33484.3|33498.8|33491.8|33476.3|33469.3|80
1687453200000|2023-06-22 17:00:00|33493.8|33486.8|33436.3|33429.3|33493.8|33486.8|33436.3|33429.3|117
1687453500000|2023-06-22 17:05:00|33433.8|33426.8|33451.3|33444.3|33461.3|33454.3|33433.8|33426.8|34
1687453800000|2023-06-22 17:10:00|33448.8|33441.8|33453.8|33446.8|33463.8|33456.8|33446.3|33439.3|77
1687454100000|2023-06-22 17:15:00|33451.3|33444.3|33458.8|33451.8|33463.8|33456.8|33441.3|33434.3|43
1687454400000|2023-06-22 17:20:00|33456.3|33449.3|33456.3|33449.3|33461.3|33454.3|33446.3|33439.3|63
1687454700000|2023-06-22 17:25:00|33453.8|33446.8|33443.8|33436.8|33463.8|33456.8|33438.8|33431.8|51
1687455000000|2023-06-22 17:30:00|33448.8|33441.8|33436.3|33429.3|33448.8|33441.8|33428.8|33421.8|57
1687455300000|2023-06-22 17:35:00|33438.8|33431.8|33441.3|33434.3|33448.8|33441.8|33433.8|33426.8|10
1687455600000|2023-06-22 17:40:00|33438.8|33431.8|33456.3|33449.3|33463.8|33456.8|33438.8|33431.8|51
1687455900000|2023-06-22 17:45:00|33458.8|33451.8|33448.8|33441.8|33458.8|33451.8|33446.3|33439.3|16
1687456200000|2023-06-22 17:50:00|33451.3|33444.3|33451.3|33444.3|33456.3|33449.3|33448.8|33441.8|16
1687456500000|2023-06-22 17:55:00|33453.8|33446.8|33466.3|33459.3|33466.3|33459.3|33453.8|33446.8|156
1687456800000|2023-06-22 18:00:00|33468.8|33461.8|33473.8|33466.8|33476.3|33469.3|33463.8|33456.8|26
1687457100000|2023-06-22 18:05:00|33471.3|33464.3|33463.8|33456.8|33478.8|33471.8|33463.8|33456.8|14
1687457400000|2023-06-22 18:10:00|33466.3|33459.3|33463.8|33456.8|33468.8|33461.8|33458.8|33451.8|40
1687457700000|2023-06-22 18:15:00|33461.3|33454.3|33453.8|33446.8|33463.8|33456.8|33453.8|33446.8|104
1687458000000|2023-06-22 18:20:00|33456.3|33449.3|33453.8|33446.8|33461.3|33454.3|33448.8|33441.8|45
1687458300000|2023-06-22 18:25:00|33458.8|33451.8|33476.3|33469.3|33478.8|33471.8|33458.8|33451.8|73
1687458600000|2023-06-22 18:30:00|33473.8|33466.8|33478.8|33471.8|33488.8|33481.8|33473.8|33466.8|70
1687458900000|2023-06-22 18:35:00|33481.3|33474.3|33498.8|33491.8|33501.3|33494.3|33478.8|33471.8|38
1687459200000|2023-06-22 18:40:00|33501.3|33494.3|33491.3|33484.3|33501.3|33494.3|33488.8|33481.8|34
1687459500000|2023-06-22 18:45:00|33493.8|33486.8|33493.8|33486.8|33498.8|33491.8|33483.8|33476.8|26
1687459800000|2023-06-22 18:50:00|33496.3|33489.3|33528.8|33521.8|33528.8|33521.8|33496.3|33489.3|210
1687460100000|2023-06-22 18:55:00|33531.3|33524.3|33541.3|33534.3|33548.8|33541.8|33528.8|33521.8|265
1687460400000|2023-06-22 19:00:00|33543.8|33536.8|33531.3|33524.3|33553.8|33546.8|33528.8|33521.8|61
1687460700000|2023-06-22 19:05:00|33528.8|33521.8|33541.3|33534.3|33546.3|33539.3|33523.8|33516.8|66
1687461000000|2023-06-22 19:10:00|33538.8|33531.8|33538.8|33531.8|33543.8|33536.8|33528.8|33521.8|42
1687461300000|2023-06-22 19:15:00|33536.3|33529.3|33528.8|33521.8|33543.8|33536.8|33523.8|33516.8|30
1687461600000|2023-06-22 19:20:00|33531.3|33524.3|33513.8|33506.8|33531.3|33524.3|33508.8|33501.8|71
1687461900000|2023-06-22 19:25:00|33511.3|33504.3|33496.3|33489.3|33513.8|33506.8|33493.8|33486.8|29
1687462200000|2023-06-22 19:30:00|33493.8|33486.8|33498.8|33491.8|33501.3|33494.3|33483.8|33476.8|56
1687462500000|2023-06-22 19:35:00|33501.3|33494.3|33521.3|33514.3|33523.8|33516.8|33493.8|33486.8|29
1687462800000|2023-06-22 19:40:00|33523.8|33516.8|33511.3|33504.3|33526.3|33519.3|33503.8|33496.8|60
1687463100000|2023-06-22 19:45:00|33508.8|33501.8|33513.8|33506.8|33521.3|33514.3|33508.8|33501.8|46
1687463400000|2023-06-22 19:50:00|33516.3|33509.3|33526.3|33519.3|33526.3|33519.3|33503.8|33496.8|146
1687463700000|2023-06-22 19:55:00|33523.8|33516.8|33503.8|33496.8|33531.3|33524.3|33498.8|33491.8|308
1687464000000|2023-06-22 20:00:00|33508.8|33501.8|33511.3|33504.3|33513.8|33506.8|33501.3|33494.3|125
1687464300000|2023-06-22 20:05:00|33508.8|33501.8|33496.3|33489.3|33508.8|33501.8|33496.3|33489.3|8
1687464600000|2023-06-22 20:10:00|33493.8|33486.8|33496.3|33489.3|33496.3|33489.3|33491.3|33484.3|10
1687464900000|2023-06-22 20:15:00|33498.8|33491.8|33498.8|33491.8|33501.3|33494.3|33493.8|33486.8|10
1687465200000|2023-06-22 20:20:00|33501.3|33494.3|33493.8|33486.8|33503.8|33496.8|33488.8|33481.8|12
1687465500000|2023-06-22 20:25:00|33496.3|33489.3|33498.8|33491.8|33501.3|33494.3|33493.8|33486.8|21
1687465800000|2023-06-22 20:30:00|33501.3|33494.3|33503.8|33496.8|33508.8|33501.8|33498.8|33491.8|12
1687466100000|2023-06-22 20:35:00|33498.8|33491.8|33503.8|33496.8|33506.3|33499.3|33498.8|33491.8|1
1687466400000|2023-06-22 20:40:00|33506.3|33499.3|33513.8|33506.8|33513.8|33506.8|33503.8|33496.8|4
1687466700000|2023-06-22 20:45:00|33511.3|33504.3|33508.8|33501.8|33513.8|33506.8|33508.8|33501.8|9
1687467000000|2023-06-22 20:50:00|33506.3|33499.3|33508.8|33501.8|33513.8|33506.8|33503.8|33496.8|44
1687467300000|2023-06-22 20:55:00|33511.3|33504.3|33512.8|33497.8|33513.8|33506.8|33507.8|33492.8|26
1687467600000|2023-06-22 21:00:00|33510.3|33495.3|33497.8|33482.8|33510.3|33495.3|33472.8|33457.8|17
1687467900000|2023-06-22 21:05:00|33502.8|33487.8|33517.8|33502.8|33520.3|33505.3|33502.8|33487.8|10
1687468200000|2023-06-22 21:10:00|33515.3|33500.3|33522.6|33492.6|33522.6|33500.3|33512.8|33492.6|13390
1687468500000|2023-06-22 21:15:00|33522.4|33492.4|33529|33499|33529.4|33499.4|33522.4|33492.4|0
1687468800000|2023-06-22 21:20:00|33528.6|33498.6|33527.4|33497.4|33529|33499|33527.4|33497.4|0
1687469100000|2023-06-22 21:25:00|33527.2|33497.2|33530|33500|33530.2|33500.2|33527.2|33497.2|0
1687469400000|2023-06-22 21:30:00|33529.7|33499.7|33529.5|33499.5|33530.6|33500.6|33528.5|33498.5|0
1687469700000|2023-06-22 21:35:00|33529.8|33499.8|33529.8|33499.8|33529.8|33499.8|33529.8|33499.8|0
1687470000000|2023-06-22 21:40:00|33530.4|33500.4|33528.2|33498.2|33531.1|33501.1|33528.2|33498.2|0
1687470300000|2023-06-22 21:45:00|33528.8|33498.8|33531.8|33501.8|33532.3|33502.3|33528.8|33498.8|0
1687470900000|2023-06-22 21:55:00|33532.6|33502.6|33535.2|33505.2|33535.2|33505.2|33531.3|33501.3|0
1687471200000|2023-06-22 22:00:00|33529.8|33499.8|33515.3|33500.3|33535.3|33520.3|33515.3|33493.9|20
1687471500000|2023-06-22 22:05:00|33522.8|33507.8|33540.3|33525.3|33547.8|33532.8|33515.3|33500.3|73
1687471800000|2023-06-22 22:10:00|33542.8|33527.8|33547.8|33532.8|33552.8|33537.8|33540.3|33525.3|133
1687472100000|2023-06-22 22:15:00|33542.8|33527.8|33552.8|33537.8|33552.8|33537.8|33542.8|33527.8|42
1687472400000|2023-06-22 22:20:00|33550.3|33535.3|33552.8|33537.8|33552.8|33537.8|33550.3|33535.3|5
1687472700000|2023-06-22 22:25:00|33555.3|33540.3|33552.8|33537.8|33555.3|33540.3|33550.3|33535.3|5
1687473000000|2023-06-22 22:30:00|33557.8|33542.8|33562.8|33547.8|33562.8|33547.8|33550.3|33535.3|11
1687473300000|2023-06-22 22:35:00|33560.3|33545.3|33562.8|33547.8|33562.8|33547.8|33557.8|33542.8|22
1687473600000|2023-06-22 22:40:00|33557.8|33542.8|33557.8|33542.8|33557.8|33542.8|33555.3|33540.3|4
1687473900000|2023-06-22 22:45:00|33555.3|33540.3|33555.3|33540.3|33555.3|33540.3|33555.3|33540.3|2
1687474200000|2023-06-22 22:50:00|33557.8|33542.8|33555.3|33540.3|33565.3|33550.3|33555.3|33540.3|16
1687474500000|2023-06-22 22:55:00|33557.8|33542.8|33557.8|33542.8|33557.8|33542.8|33557.8|33542.8|0
1687474800000|2023-06-22 23:00:00|33560.3|33545.3|33555.3|33540.3|33567.8|33552.8|33555.3|33540.3|15
1687475100000|2023-06-22 23:05:00|33550.3|33535.3|33545.3|33530.3|33550.3|33535.3|33545.3|33530.3|7
1687475400000|2023-06-22 23:10:00|33547.8|33532.8|33535.3|33520.3|33550.3|33535.3|33535.3|33520.3|39
1687476000000|2023-06-22 23:20:00|33527.8|33512.8|33525.3|33510.3|33532.8|33517.8|33525.3|33510.3|18
1687476300000|2023-06-22 23:25:00|33527.8|33512.8|33530.3|33515.3|33532.8|33517.8|33522.8|33507.8|32
1687476600000|2023-06-22 23:30:00|33532.8|33517.8|33473.8|33466.8|33540.3|33525.3|33471.3|33464.3|14531
1687476900000|2023-06-22 23:35:00|33471.3|33464.3|33483.8|33476.8|33483.8|33476.8|33468.8|33461.8|73
1687477200000|2023-06-22 23:40:00|33478.8|33471.8|33508.8|33501.8|33513.8|33506.8|33473.8|33466.8|145
1687477500000|2023-06-22 23:45:00|33506.3|33499.3|33546.3|33539.3|33548.8|33541.8|33496.3|33489.3|297
1687477800000|2023-06-22 23:50:00|33543.8|33536.8|33543.8|33536.8|33576.3|33569.3|33528.8|33521.8|165
1687478100000|2023-06-22 23:55:00|33541.3|33534.3|33506.3|33499.3|33548.8|33541.8|33501.3|33494.3|212
1687478400000|2023-06-23 00:00:00|33501.3|33494.3|33483.8|33476.8|33523.8|33516.8|33453.8|33446.8|819
1687478700000|2023-06-23 00:05:00|33486.3|33479.3|33523.8|33516.8|33548.8|33541.8|33463.8|33456.8|431
1687479000000|2023-06-23 00:10:00|33526.3|33519.3|33468.8|33461.8|33526.3|33519.3|33443.8|33436.8|484
1687479300000|2023-06-23 00:15:00|33463.8|33456.8|33461.3|33454.3|33463.8|33456.8|33418.8|33411.8|509
1687479600000|2023-06-23 00:20:00|33458.8|33451.8|33453.8|33446.8|33473.8|33466.8|33421.3|33414.3|461
1687479900000|2023-06-23 00:25:00|33458.8|33451.8|33393.8|33386.8|33461.3|33454.3|33383.8|33376.8|292
1687480200000|2023-06-23 00:30:00|33396.3|33389.3|33308.8|33301.8|33408.8|33401.8|33303.8|33296.8|692
1687480500000|2023-06-23 00:35:00|33306.3|33299.3|33343.8|33336.8|33348.8|33341.8|33263.8|33256.8|796
1687480800000|2023-06-23 00:40:00|33341.3|33334.3|33328.8|33321.8|33368.8|33361.8|33326.3|33319.3|342
1687481100000|2023-06-23 00:45:00|33323.8|33316.8|33303.8|33296.8|33343.8|33336.8|33293.8|33286.8|313
1687481400000|2023-06-23 00:50:00|33298.8|33291.8|33263.8|33256.8|33298.8|33291.8|33206.3|33199.3|1087
1687481700000|2023-06-23 00:55:00|33266.3|33259.3|33243.8|33236.8|33266.3|33259.3|33203.8|33196.8|667
1687482000000|2023-06-23 01:00:00|33238.8|33231.8|33203.8|33196.8|33243.8|33236.8|33183.8|33176.8|625
1687482300000|2023-06-23 01:05:00|33201.3|33194.3|33148.8|33141.8|33208.8|33201.8|33143.8|33136.8|1079
1687482600000|2023-06-23 01:10:00|33143.8|33136.8|33193.8|33186.8|33203.8|33196.8|33133.8|33126.8|649
1687482900000|2023-06-23 01:15:00|33188.8|33181.8|33168.8|33161.8|33223.8|33216.8|33163.8|33156.8|512
1687483200000|2023-06-23 01:20:00|33173.8|33166.8|33123.8|33116.8|33178.8|33171.8|33098.8|33091.8|726
1687483500000|2023-06-23 01:25:00|33126.3|33119.3|33108.8|33101.8|33148.8|33141.8|33096.3|33089.3|462
1687483800000|2023-06-23 01:30:00|33106.3|33099.3|32918.8|32911.8|33108.8|33101.8|32858.8|32851.8|3371
1687484100000|2023-06-23 01:35:00|32921.3|32914.3|32896.3|32889.3|32978.8|32971.8|32893.8|32886.8|864
1687484400000|2023-06-23 01:40:00|32866.3|32859.3|32823.8|32816.8|32883.8|32876.8|32788.8|32781.8|2269
1687484700000|2023-06-23 01:45:00|32828.8|32821.8|32763.8|32756.8|32838.8|32831.8|32701.3|32694.3|976
1687485000000|2023-06-23 01:50:00|32758.8|32751.8|32808.8|32801.8|32858.8|32851.8|32758.8|32751.8|1058
1687485300000|2023-06-23 01:55:00|32813.8|32806.8|32853.8|32846.8|32881.3|32874.3|32803.8|32796.8|892
1687485600000|2023-06-23 02:00:00|32851.3|32844.3|32818.8|32811.8|32863.8|32856.8|32786.3|32779.3|718
1687485900000|2023-06-23 02:05:00|32821.3|32814.3|32821.3|32814.3|32833.8|32826.8|32781.3|32774.3|561
1687486200000|2023-06-23 02:10:00|32823.8|32816.8|32838.8|32831.8|32858.8|32851.8|32806.3|32799.3|445
1687486500000|2023-06-23 02:15:00|32836.3|32829.3|32781.3|32774.3|32836.3|32829.3|32773.8|32766.8|360
1687486800000|2023-06-23 02:20:00|32778.8|32771.8|32758.8|32751.8|32791.3|32784.3|32726.3|32719.3|649
1687487100000|2023-06-23 02:25:00|32761.3|32754.3|32766.3|32759.3|32786.3|32779.3|32753.8|32746.8|457
1687487400000|2023-06-23 02:30:00|32763.8|32756.8|32733.8|32726.8|32763.8|32756.8|32718.8|32711.8|580
1687487700000|2023-06-23 02:35:00|32731.3|32724.3|32728.8|32721.8|32758.8|32751.8|32726.3|32719.3|317
1687488000000|2023-06-23 02:40:00|32731.3|32724.3|32778.7|32771.7|32778.7|32771.7|32723.8|32716.8|230
1687488300000|2023-06-23 02:45:00|32781.2|32774.2|32741.2|32734.2|32798.7|32791.7|32738.7|32731.7|329
1687488600000|2023-06-23 02:50:00|32743.7|32736.7|32681.2|32674.2|32748.7|32741.7|32678.7|32671.7|732
1687488900000|2023-06-23 02:55:00|32678.7|32671.7|32763.7|32756.7|32763.7|32756.7|32678.7|32671.7|329
1687489200000|2023-06-23 03:00:00|32758.7|32751.7|32718.7|32711.7|32763.7|32756.7|32718.7|32711.7|187
1687489500000|2023-06-23 03:05:00|32721.2|32714.2|32716.2|32709.2|32743.7|32736.7|32708.7|32701.7|220
1687489800000|2023-06-23 03:10:00|32718.7|32711.7|32733.7|32726.7|32743.7|32736.7|32718.7|32711.7|277
1687490100000|2023-06-23 03:15:00|32738.7|32731.7|32706.2|32699.2|32738.7|32731.7|32698.7|32691.7|324
1687490400000|2023-06-23 03:20:00|32703.7|32696.7|32683.7|32676.7|32711.2|32704.2|32683.7|32676.7|340
1687490700000|2023-06-23 03:25:00|32681.2|32674.2|32713.7|32706.7|32723.7|32716.7|32681.2|32674.2|191
1687491000000|2023-06-23 03:30:00|32716.2|32709.2|32633.7|32626.7|32716.2|32709.2|32603.7|32596.7|1141
1687491300000|2023-06-23 03:35:00|32636.2|32629.2|32731.2|32724.2|32731.2|32724.2|32613.7|32606.7|625
1687491600000|2023-06-23 03:40:00|32728.7|32721.7|32711.2|32704.2|32788.7|32781.7|32708.7|32701.7|772
1687491900000|2023-06-23 03:45:00|32713.7|32706.7|32753.7|32746.7|32753.7|32746.7|32688.7|32681.7|433
1687492200000|2023-06-23 03:50:00|32746.2|32739.2|32681.2|32674.2|32758.7|32751.7|32678.7|32671.7|339
1687492500000|2023-06-23 03:55:00|32678.7|32671.7|32713.7|32706.7|32733.7|32726.7|32678.7|32671.7|263
1687492800000|2023-06-23 04:00:00|32716.2|32709.2|32696.2|32689.2|32731.2|32724.2|32683.7|32676.7|377
1687493100000|2023-06-23 04:05:00|32693.7|32686.7|32668.7|32661.7|32693.7|32686.7|32653.7|32646.7|432
1687493400000|2023-06-23 04:10:00|32666.2|32659.2|32643.7|32636.7|32666.2|32659.2|32618.7|32611.7|447
1687493700000|2023-06-23 04:15:00|32648.7|32641.7|32668.7|32661.7|32686.2|32679.2|32638.7|32631.7|405
1687494000000|2023-06-23 04:20:00|32671.2|32664.2|32653.7|32646.7|32673.7|32666.7|32643.7|32636.7|239
1687494300000|2023-06-23 04:25:00|32651.2|32644.2|32581.2|32574.2|32653.7|32646.7|32581.2|32574.2|344
1687494600000|2023-06-23 04:30:00|32578.7|32571.7|32618.7|32611.7|32623.7|32616.7|32578.7|32571.7|674
1687494900000|2023-06-23 04:35:00|32616.2|32609.2|32603.7|32596.7|32628.7|32621.7|32593.7|32586.7|351
1687495200000|2023-06-23 04:40:00|32606.2|32599.2|32668.7|32661.7|32673.7|32666.7|32603.7|32596.7|453
1687495500000|2023-06-23 04:45:00|32661.2|32654.2|32688.7|32681.7|32693.7|32686.7|32633.7|32626.7|472
1687495800000|2023-06-23 04:50:00|32686.2|32679.2|32643.7|32636.7|32693.7|32686.7|32643.7|32636.7|412
1687496100000|2023-06-23 04:55:00|32648.7|32641.7|32613.7|32606.7|32651.2|32644.2|32608.7|32601.7|254
1687496400000|2023-06-23 05:00:00|32611.2|32604.2|32636.2|32629.2|32646.2|32639.2|32601.2|32594.2|380
1687496700000|2023-06-23 05:05:00|32638.7|32631.7|32666.2|32659.2|32678.7|32671.7|32638.7|32631.7|446
1687497000000|2023-06-23 05:10:00|32668.7|32661.7|32653.7|32646.7|32673.7|32666.7|32633.7|32626.7|336
1687497300000|2023-06-23 05:15:00|32658.7|32651.7|32708.7|32701.7|32723.7|32716.7|32648.7|32641.7|503
1687497600000|2023-06-23 05:20:00|32711.2|32704.2|32658.7|32651.7|32713.7|32706.7|32653.7|32646.7|678
1687497900000|2023-06-23 05:25:00|32663.7|32656.7|32658.7|32651.7|32683.7|32676.7|32636.2|32629.2|510
1687498200000|2023-06-23 05:30:00|32661.2|32654.2|32668.7|32661.7|32688.7|32681.7|32658.7|32651.7|406
1687498500000|2023-06-23 05:35:00|32673.7|32666.7|32728.7|32721.7|32738.7|32731.7|32671.2|32664.2|557
1687498800000|2023-06-23 05:40:00|32733.7|32726.7|32758.7|32751.7|32773.7|32766.7|32688.7|32681.7|967
1687499100000|2023-06-23 05:45:00|32763.7|32756.7|32781.2|32774.2|32788.7|32781.7|32748.7|32741.7|635
1687499400000|2023-06-23 05:50:00|32783.7|32776.7|32796.2|32789.2|32813.7|32806.7|32763.7|32756.7|1051
1687499700000|2023-06-23 05:55:00|32798.7|32791.7|32773.7|32766.7|32808.7|32801.7|32758.7|32751.7|1148
1687500000000|2023-06-23 06:00:00|32768.7|32761.7|32798.7|32791.7|32818.7|32811.7|32758.7|32751.7|1605
1687500300000|2023-06-23 06:05:00|32801.2|32794.2|32791.2|32784.2|32823.7|32816.7|32766.2|32759.2|984
1687500600000|2023-06-23 06:10:00|32793.7|32786.7|32741.2|32734.2|32798.7|32791.7|32721.2|32714.2|1676
1687500900000|2023-06-23 06:15:00|32743.7|32736.7|32756.2|32749.2|32763.7|32756.7|32738.7|32731.7|360
1687501200000|2023-06-23 06:20:00|32753.7|32746.7|32761.2|32754.2|32768.7|32761.7|32753.7|32746.7|207
1687501500000|2023-06-23 06:25:00|32758.7|32751.7|32751.2|32744.2|32761.2|32754.2|32746.2|32739.2|76
1687501800000|2023-06-23 06:30:00|32748.7|32741.7|32738.7|32731.7|32748.7|32741.7|32736.2|32729.2|48
1687502100000|2023-06-23 06:35:00|32741.2|32734.2|32736.2|32729.2|32741.2|32734.2|32728.7|32721.7|29
1687502400000|2023-06-23 06:40:00|32738.7|32731.7|32728.7|32721.7|32738.7|32731.7|32728.7|32721.7|14
1687502700000|2023-06-23 06:45:00|32731.2|32724.2|32726.2|32719.2|32733.7|32726.7|32726.2|32719.2|15
1687503000000|2023-06-23 06:50:00|32728.7|32721.7|32733.7|32726.7|32733.7|32726.7|32723.7|32716.7|43
1687503300000|2023-06-23 06:55:00|32736.2|32729.2|32766.2|32759.2|32791.2|32784.2|32736.2|32729.2|101
1687503600000|2023-06-23 07:00:00|32768.7|32761.7|32756.2|32749.2|32778.7|32771.7|32756.2|32749.2|367
1687503900000|2023-06-23 07:05:00|32758.7|32751.7|32778.7|32771.7|32783.7|32776.7|32758.7|32751.7|140
1687504200000|2023-06-23 07:10:00|32773.7|32766.7|32801.2|32794.2|32806.2|32799.2|32766.2|32759.2|316
1687504500000|2023-06-23 07:15:00|32798.7|32791.7|32793.7|32786.7|32833.7|32826.7|32791.2|32784.2|193
1687504800000|2023-06-23 07:20:00|32798.7|32791.7|32758.7|32751.7|32798.7|32791.7|32758.7|32751.7|258
1687505100000|2023-06-23 07:25:00|32756.2|32749.2|32743.7|32736.7|32758.7|32751.7|32728.7|32721.7|159
1687505400000|2023-06-23 07:30:00|32741.2|32734.2|32651.2|32644.2|32741.2|32734.2|32648.7|32641.7|568
1687505700000|2023-06-23 07:35:00|32653.7|32646.7|32623.7|32616.7|32663.7|32656.7|32611.2|32604.2|476
1687506000000|2023-06-23 07:40:00|32621.2|32614.2|32618.7|32611.7|32623.7|32616.7|32593.7|32586.7|331
1687506300000|2023-06-23 07:45:00|32616.2|32609.2|32668.7|32661.7|32668.7|32661.7|32606.2|32599.2|331
1687506600000|2023-06-23 07:50:00|32673.7|32666.7|32713.7|32706.7|32713.7|32706.7|32653.7|32646.7|149
1687506900000|2023-06-23 07:55:00|32708.7|32701.7|32728.7|32721.7|32733.7|32726.7|32683.7|32676.7|285
1687507200000|2023-06-23 08:00:00|32731.2|32724.2|32718.7|32711.7|32748.7|32741.7|32703.7|32696.7|429
1687507500000|2023-06-23 08:05:00|32723.7|32716.7|32773.7|32766.7|32776.2|32769.2|32718.7|32711.7|228
1687507800000|2023-06-23 08:10:00|32771.2|32764.2|32768.7|32761.7|32798.7|32791.7|32763.7|32756.7|216
1687508100000|2023-06-23 08:15:00|32773.7|32766.7|32748.7|32741.7|32798.7|32791.7|32748.7|32741.7|159
1687508400000|2023-06-23 08:20:00|32751.2|32744.2|32713.7|32706.7|32773.7|32766.7|32711.2|32704.2|219
1687508700000|2023-06-23 08:25:00|32711.2|32704.2|32701.2|32694.2|32728.7|32721.7|32691.2|32684.2|209
1687509000000|2023-06-23 08:30:00|32698.7|32691.7|32746.2|32739.2|32751.2|32744.2|32691.2|32684.2|206
1687509300000|2023-06-23 08:35:00|32743.7|32736.7|32748.7|32741.7|32758.7|32751.7|32738.7|32731.7|105
1687509600000|2023-06-23 08:40:00|32746.2|32739.2|32726.2|32719.2|32753.7|32746.7|32718.7|32711.7|447
1687509900000|2023-06-23 08:45:00|32723.7|32716.7|32683.7|32676.7|32728.7|32721.7|32683.7|32676.7|196
1687510200000|2023-06-23 08:50:00|32686.2|32679.2|32698.7|32691.7|32701.2|32694.2|32661.2|32654.2|195
1687510500000|2023-06-23 08:55:00|32693.7|32686.7|32683.7|32676.7|32696.2|32689.2|32668.7|32661.7|84
1687510800000|2023-06-23 09:00:00|32678.7|32671.7|32713.7|32706.7|32713.7|32706.7|32678.7|32671.7|102
1687511100000|2023-06-23 09:05:00|32716.2|32709.2|32708.7|32701.7|32723.7|32716.7|32693.7|32686.7|45
1687511400000|2023-06-23 09:10:00|32711.2|32704.2|32688.7|32681.7|32718.7|32711.7|32683.7|32676.7|178
1687511700000|2023-06-23 09:15:00|32683.7|32676.7|32688.7|32681.7|32706.2|32699.2|32683.7|32676.7|139
1687512000000|2023-06-23 09:20:00|32678.7|32671.7|32663.7|32656.7|32683.7|32676.7|32658.7|32651.7|80
1687512300000|2023-06-23 09:25:00|32658.7|32651.7|32628.7|32621.7|32663.7|32656.7|32623.7|32616.7|262
1687512600000|2023-06-23 09:30:00|32631.2|32624.2|32643.7|32636.7|32668.7|32661.7|32623.7|32616.7|185
1687512900000|2023-06-23 09:35:00|32646.2|32639.2|32658.7|32651.7|32678.7|32671.7|32643.7|32636.7|104
1687513200000|2023-06-23 09:40:00|32663.7|32656.7|32663.7|32656.7|32678.7|32671.7|32658.7|32651.7|92
1687513500000|2023-06-23 09:45:00|32658.7|32651.7|32648.7|32641.7|32668.7|32661.7|32646.2|32639.2|48
1687513800000|2023-06-23 09:50:00|32651.2|32644.2|32683.7|32676.7|32683.7|32676.7|32648.7|32641.7|118
1687514100000|2023-06-23 09:55:00|32678.7|32671.7|32698.7|32691.7|32708.7|32701.7|32678.7|32671.7|75
1687514400000|2023-06-23 10:00:00|32696.2|32689.2|32708.7|32701.7|32716.2|32709.2|32693.7|32686.7|95
1687514700000|2023-06-23 10:05:00|32703.7|32696.7|32701.2|32694.2|32716.2|32709.2|32701.2|32694.2|90
1687515000000|2023-06-23 10:10:00|32698.7|32691.7|32673.7|32666.7|32698.7|32691.7|32663.7|32656.7|62
1687515300000|2023-06-23 10:15:00|32668.7|32661.7|32663.7|32656.7|32676.2|32669.2|32648.7|32641.7|50
1687515600000|2023-06-23 10:20:00|32658.7|32651.7|32683.7|32676.7|32686.2|32679.2|32653.7|32646.7|60
1687515900000|2023-06-23 10:25:00|32681.2|32674.2|32673.7|32666.7|32681.2|32674.2|32663.7|32656.7|29
1687516200000|2023-06-23 10:30:00|32668.7|32661.7|32648.7|32641.7|32671.2|32664.2|32648.7|32641.7|53
1687516500000|2023-06-23 10:35:00|32646.2|32639.2|32638.7|32631.7|32653.7|32646.7|32633.7|32626.7|68
1687516800000|2023-06-23 10:40:00|32641.2|32634.2|32628.7|32621.7|32641.2|32634.2|32628.7|32621.7|45
1687517100000|2023-06-23 10:45:00|32631.2|32624.2|32631.2|32624.2|32638.7|32631.7|32623.7|32616.7|63
1687517400000|2023-06-23 10:50:00|32628.7|32621.7|32643.7|32636.7|32658.7|32651.7|32628.7|32621.7|52
1687517700000|2023-06-23 10:55:00|32646.2|32639.2|32633.7|32626.7|32648.7|32641.7|32623.7|32616.7|47
1687518000000|2023-06-23 11:00:00|32628.7|32621.7|32646.2|32639.2|32648.7|32641.7|32628.7|32621.7|60
1687518300000|2023-06-23 11:05:00|32643.7|32636.7|32643.7|32636.7|32658.7|32651.7|32643.7|32636.7|36
1687518600000|2023-06-23 11:10:00|32638.7|32631.7|32663.7|32656.7|32666.2|32659.2|32638.7|32631.7|54
1687518900000|2023-06-23 11:15:00|32666.2|32659.2|32651.2|32644.2|32673.7|32666.7|32648.7|32641.7|96
1687519200000|2023-06-23 11:20:00|32648.7|32641.7|32668.7|32661.7|32671.2|32664.2|32648.7|32641.7|98
1687519500000|2023-06-23 11:25:00|32666.2|32659.2|32656.2|32649.2|32671.2|32664.2|32653.7|32646.7|65
1687519800000|2023-06-23 11:30:00|32658.7|32651.7|32653.7|32646.7|32658.7|32651.7|32648.7|32641.7|18
1687520100000|2023-06-23 11:35:00|32651.2|32644.2|32648.7|32641.7|32658.7|32651.7|32643.7|32636.7|63
1687520400000|2023-06-23 11:40:00|32646.2|32639.2|32638.7|32631.7|32646.2|32639.2|32628.7|32621.7|92
1687520700000|2023-06-23 11:45:00|32641.2|32634.2|32646.2|32639.2|32653.7|32646.7|32633.7|32626.7|34
1687521000000|2023-06-23 11:50:00|32643.7|32636.7|32628.7|32621.7|32646.2|32639.2|32628.7|32621.7|61
1687521300000|2023-06-23 11:55:00|32631.2|32624.2|32628.7|32621.7|32636.2|32629.2|32628.7|32621.7|111
1687521600000|2023-06-23 12:00:00|32631.2|32624.2|32608.7|32601.7|32636.2|32629.2|32603.7|32596.7|192
1687521900000|2023-06-23 12:05:00|32611.2|32604.2|32553.7|32546.7|32611.2|32604.2|32543.7|32536.7|777
1687522200000|2023-06-23 12:10:00|32551.2|32544.2|32543.7|32536.7|32573.7|32566.7|32528.7|32521.7|406
1687522500000|2023-06-23 12:15:00|32541.2|32534.2|32518.7|32511.7|32543.7|32536.7|32513.7|32506.7|195
1687522800000|2023-06-23 12:20:00|32526.2|32519.2|32523.7|32516.7|32541.2|32534.2|32513.7|32506.7|107
1687523100000|2023-06-23 12:25:00|32526.2|32519.2|32533.7|32526.7|32551.2|32544.2|32518.7|32511.7|165
1687523400000|2023-06-23 12:30:00|32531.2|32524.2|32511.2|32504.2|32538.7|32531.7|32501.2|32494.2|194
1687523700000|2023-06-23 12:35:00|32508.7|32501.7|32493.7|32486.7|32518.7|32511.7|32488.7|32481.7|269
1687524000000|2023-06-23 12:40:00|32491.2|32484.2|32478.7|32471.7|32508.7|32501.7|32473.7|32466.7|260
1687524300000|2023-06-23 12:45:00|32476.2|32469.2|32448.7|32441.7|32478.7|32471.7|32433.7|32426.7|184
1687524600000|2023-06-23 12:50:00|32446.2|32439.2|32418.7|32411.7|32463.7|32456.7|32413.7|32406.7|313
1687524900000|2023-06-23 12:55:00|32416.2|32409.2|32423.7|32416.7|32438.7|32431.7|32408.7|32401.7|140
1687525200000|2023-06-23 13:00:00|32418.7|32411.7|32458.7|32451.7|32478.7|32471.7|32416.2|32409.2|150
1687525500000|2023-06-23 13:05:00|32456.2|32449.2|32463.7|32456.7|32466.2|32459.2|32421.2|32414.2|125
1687525800000|2023-06-23 13:10:00|32461.2|32454.2|32458.7|32451.7|32463.7|32456.7|32446.2|32439.2|56
1687526100000|2023-06-23 13:15:00|32461.2|32454.2|32453.7|32446.7|32463.7|32456.7|32446.2|32439.2|112
1687526400000|2023-06-23 13:20:00|32448.7|32441.7|32443.7|32436.7|32458.7|32451.7|32441.2|32434.2|104
1687526700000|2023-06-23 13:25:00|32441.2|32434.2|32433.7|32426.7|32443.7|32436.7|32423.7|32416.7|122
1687527000000|2023-06-23 13:30:00|32438.7|32431.7|32503.7|32496.7|32503.7|32496.7|32428.7|32421.7|628
1687527300000|2023-06-23 13:35:00|32506.2|32499.2|32493.7|32486.7|32508.7|32501.7|32468.7|32461.7|306
1687527600000|2023-06-23 13:40:00|32496.2|32489.2|32501.2|32494.2|32523.7|32516.7|32488.7|32481.7|188
1687527900000|2023-06-23 13:45:00|32503.7|32496.7|32488.7|32481.7|32523.7|32516.7|32473.7|32466.7|458
1687528200000|2023-06-23 13:50:00|32491.2|32484.2|32543.7|32536.7|32573.7|32566.7|32486.2|32479.2|486
1687528500000|2023-06-23 13:55:00|32541.2|32534.2|32578.7|32571.7|32583.7|32576.7|32533.7|32526.7|301
1687528800000|2023-06-23 14:00:00|32583.7|32576.7|32608.7|32601.7|32616.2|32609.2|32578.7|32571.7|213
1687529100000|2023-06-23 14:05:00|32613.7|32606.7|32626.2|32619.2|32643.7|32636.7|32591.2|32584.2|231
1687529400000|2023-06-23 14:10:00|32628.7|32621.7|32623.7|32616.7|32648.7|32641.7|32613.7|32606.7|358
1687529700000|2023-06-23 14:15:00|32626.2|32619.2|32678.7|32671.7|32678.7|32671.7|32621.2|32614.2|370
1687530000000|2023-06-23 14:20:00|32676.2|32669.2|32668.7|32661.7|32676.2|32669.2|32638.7|32631.7|228
1687530300000|2023-06-23 14:25:00|32673.7|32666.7|32668.7|32661.7|32673.7|32666.7|32638.7|32631.7|130
1687530600000|2023-06-23 14:30:00|32666.2|32659.2|32698.7|32691.7|32703.7|32696.7|32663.7|32656.7|263
1687530900000|2023-06-23 14:35:00|32693.7|32686.7|32708.7|32701.7|32711.2|32704.2|32673.7|32666.7|264
1687531200000|2023-06-23 14:40:00|32711.2|32704.2|32713.7|32706.7|32713.7|32706.7|32693.7|32686.7|181
1687531500000|2023-06-23 14:45:00|32711.2|32704.2|32676.2|32669.2|32713.7|32706.7|32673.7|32666.7|282
1687531800000|2023-06-23 14:50:00|32673.7|32666.7|32646.2|32639.2|32688.7|32681.7|32628.7|32621.7|479
1687532100000|2023-06-23 14:55:00|32643.7|32636.7|32653.7|32646.7|32653.7|32646.7|32618.7|32611.7|238
1687532400000|2023-06-23 15:00:00|32656.2|32649.2|32663.7|32656.7|32673.7|32666.7|32646.2|32639.2|118
1687532700000|2023-06-23 15:05:00|32661.2|32654.2|32653.7|32646.7|32686.2|32679.2|32643.7|32636.7|87
1687533000000|2023-06-23 15:10:00|32658.7|32651.7|32608.7|32601.7|32658.7|32651.7|32603.7|32596.7|137
1687533300000|2023-06-23 15:15:00|32613.7|32606.7|32596.2|32589.2|32618.7|32611.7|32593.7|32586.7|177
1687533600000|2023-06-23 15:20:00|32593.7|32586.7|32608.7|32601.7|32618.7|32611.7|32591.2|32584.2|100
1687533900000|2023-06-23 15:25:00|32613.7|32606.7|32618.7|32611.7|32628.7|32621.7|32593.7|32586.7|88
1687534200000|2023-06-23 15:30:00|32623.7|32616.7|32636.2|32629.2|32646.2|32639.2|32613.7|32606.7|198
1687534500000|2023-06-23 15:35:00|32638.7|32631.7|32673.7|32666.7|32683.7|32676.7|32633.7|32626.7|288
1687534800000|2023-06-23 15:40:00|32678.7|32671.7|32688.7|32681.7|32698.7|32691.7|32668.7|32661.7|149
1687535100000|2023-06-23 15:45:00|32691.2|32684.2|32686.2|32679.2|32698.7|32691.7|32673.7|32666.7|135
1687535400000|2023-06-23 15:50:00|32688.7|32681.7|32668.7|32661.7|32693.7|32686.7|32661.2|32654.2|209
1687535700000|2023-06-23 15:55:00|32671.2|32664.2|32678.7|32671.7|32683.7|32676.7|32656.2|32649.2|176
1687536000000|2023-06-23 16:00:00|32683.7|32676.7|32668.7|32661.7|32693.7|32686.7|32668.7|32661.7|85
1687536300000|2023-06-23 16:05:00|32673.7|32666.7|32693.7|32686.7|32698.7|32691.7|32673.7|32666.7|106
1687536600000|2023-06-23 16:10:00|32696.2|32689.2|32686.2|32679.2|32698.7|32691.7|32671.2|32664.2|41
1687536900000|2023-06-23 16:15:00|32688.7|32681.7|32738.7|32731.7|32738.7|32731.7|32683.7|32676.7|144
1687537200000|2023-06-23 16:20:00|32736.2|32729.2|32743.7|32736.7|32748.7|32741.7|32723.7|32716.7|269
1687537500000|2023-06-23 16:25:00|32746.2|32739.2|32753.7|32746.7|32763.7|32756.7|32743.7|32736.7|314
1687537800000|2023-06-23 16:30:00|32756.2|32749.2|32768.7|32761.7|32783.7|32776.7|32753.7|32746.7|302
1687538100000|2023-06-23 16:35:00|32766.2|32759.2|32753.7|32746.7|32766.2|32759.2|32738.7|32731.7|145
1687538400000|2023-06-23 16:40:00|32751.2|32744.2|32763.7|32756.7|32776.2|32769.2|32748.7|32741.7|179
1687538700000|2023-06-23 16:45:00|32766.2|32759.2|32738.7|32731.7|32773.7|32766.7|32733.7|32726.7|161
1687539000000|2023-06-23 16:50:00|32741.2|32734.2|32728.7|32721.7|32753.7|32746.7|32728.7|32721.7|113
1687539300000|2023-06-23 16:55:00|32733.7|32726.7|32743.7|32736.7|32746.2|32739.2|32718.7|32711.7|83
1687539600000|2023-06-23 17:00:00|32746.2|32739.2|32713.7|32706.7|32758.7|32751.7|32711.2|32704.2|95
1687539900000|2023-06-23 17:05:00|32716.2|32709.2|32726.2|32719.2|32733.7|32726.7|32693.7|32686.7|102
1687540200000|2023-06-23 17:10:00|32728.7|32721.7|32746.2|32739.2|32753.7|32746.7|32713.7|32706.7|112
1687540500000|2023-06-23 17:15:00|32743.7|32736.7|32748.7|32741.7|32758.7|32751.7|32731.2|32724.2|255
1687540800000|2023-06-23 17:20:00|32751.2|32744.2|32748.7|32741.7|32758.7|32751.7|32741.2|32734.2|120
1687541100000|2023-06-23 17:25:00|32753.7|32746.7|32763.7|32756.7|32763.7|32756.7|32748.7|32741.7|113
1687541400000|2023-06-23 17:30:00|32766.2|32759.2|32751.2|32744.2|32768.7|32761.7|32743.7|32736.7|60
1687541700000|2023-06-23 17:35:00|32753.7|32746.7|32763.7|32756.7|32768.7|32761.7|32748.7|32741.7|69
1687542000000|2023-06-23 17:40:00|32768.7|32761.7|32733.7|32726.7|32771.2|32764.2|32733.7|32726.7|107
1687542300000|2023-06-23 17:45:00|32738.7|32731.7|32728.7|32721.7|32738.7|32731.7|32723.7|32716.7|56
1687542600000|2023-06-23 17:50:00|32726.2|32719.2|32728.7|32721.7|32738.7|32731.7|32723.7|32716.7|68
1687542900000|2023-06-23 17:55:00|32731.2|32724.2|32713.7|32706.7|32733.7|32726.7|32713.7|32706.7|44
1687543200000|2023-06-23 18:00:00|32716.2|32709.2|32703.7|32696.7|32718.7|32711.7|32698.7|32691.7|45
1687543500000|2023-06-23 18:05:00|32701.2|32694.2|32671.2|32664.2|32703.7|32696.7|32668.7|32661.7|145
1687543800000|2023-06-23 18:10:00|32668.7|32661.7|32668.7|32661.7|32678.7|32671.7|32656.2|32649.2|85
1687544100000|2023-06-23 18:15:00|32663.7|32656.7|32663.7|32656.7|32678.7|32671.7|32663.7|32656.7|50
1687544400000|2023-06-23 18:20:00|32666.2|32659.2|32701.2|32694.2|32703.7|32696.7|32663.7|32656.7|53
1687544700000|2023-06-23 18:25:00|32703.7|32696.7|32676.2|32669.2|32703.7|32696.7|32653.7|32646.7|70
1687545000000|2023-06-23 18:30:00|32673.7|32666.7|32683.7|32676.7|32683.7|32676.7|32658.7|32651.7|22
1687545300000|2023-06-23 18:35:00|32686.2|32679.2|32648.7|32641.7|32688.7|32681.7|32648.7|32641.7|32
1687545600000|2023-06-23 18:40:00|32646.2|32639.2|32648.7|32641.7|32671.2|32664.2|32641.2|32634.2|82
1687545900000|2023-06-23 18:45:00|32646.2|32639.2|32621.2|32614.2|32646.2|32639.2|32611.2|32604.2|222
1687546200000|2023-06-23 18:50:00|32623.7|32616.7|32613.7|32606.7|32631.2|32624.2|32608.7|32601.7|146
1687546500000|2023-06-23 18:55:00|32611.2|32604.2|32618.7|32611.7|32643.7|32636.7|32608.7|32601.7|92
1687546800000|2023-06-23 19:00:00|32616.2|32609.2|32628.7|32621.7|32641.2|32634.2|32598.7|32591.7|174
1687547100000|2023-06-23 19:05:00|32631.2|32624.2|32661.2|32654.2|32663.7|32656.7|32628.7|32621.7|126
1687547400000|2023-06-23 19:10:00|32663.7|32656.7|32673.7|32666.7|32683.7|32676.7|32663.7|32656.7|129
1687547700000|2023-06-23 19:15:00|32678.7|32671.7|32693.7|32686.7|32693.7|32686.7|32663.7|32656.7|70
1687548000000|2023-06-23 19:20:00|32691.2|32684.2|32658.7|32651.7|32696.2|32689.2|32653.7|32646.7|106
1687548300000|2023-06-23 19:25:00|32661.2|32654.2|32661.2|32654.2|32666.2|32659.2|32648.7|32641.7|62
1687548600000|2023-06-23 19:30:00|32663.7|32656.7|32663.7|32656.7|32686.2|32679.2|32653.7|32646.7|56
1687548900000|2023-06-23 19:35:00|32666.2|32659.2|32678.7|32671.7|32686.2|32679.2|32663.7|32656.7|80
1687549200000|2023-06-23 19:40:00|32681.2|32674.2|32678.7|32671.7|32681.2|32674.2|32658.7|32651.7|74
1687549500000|2023-06-23 19:45:00|32681.2|32674.2|32678.7|32671.7|32686.2|32679.2|32663.7|32656.7|61
1687549800000|2023-06-23 19:50:00|32673.7|32666.7|32683.7|32676.7|32703.7|32696.7|32653.7|32646.7|214
1687550100000|2023-06-23 19:55:00|32686.2|32679.2|32703.7|32696.7|32711.2|32704.2|32683.7|32676.7|249
1687550400000|2023-06-23 20:00:00|32708.7|32701.7|32696.2|32689.2|32718.7|32711.7|32666.2|32659.2|146
1687550700000|2023-06-23 20:05:00|32693.7|32686.7|32691.2|32684.2|32696.2|32689.2|32678.7|32671.7|48
1687551000000|2023-06-23 20:10:00|32688.7|32681.7|32693.7|32686.7|32693.7|32686.7|32673.7|32666.7|54
1687551300000|2023-06-23 20:15:00|32696.2|32689.2|32678.7|32671.7|32696.2|32689.2|32676.2|32669.2|14
1687551600000|2023-06-23 20:20:00|32681.2|32674.2|32668.7|32661.7|32683.7|32676.7|32668.7|32661.7|12
1687551900000|2023-06-23 20:25:00|32673.7|32666.7|32683.7|32676.7|32686.2|32679.2|32671.2|32664.2|12
1687552200000|2023-06-23 20:30:00|32678.7|32671.7|32678.7|32671.7|32683.7|32676.7|32673.7|32666.7|53
1687552500000|2023-06-23 20:35:00|32683.7|32676.7|32678.7|32671.7|32686.2|32679.2|32678.7|32671.7|91
1687552800000|2023-06-23 20:40:00|32681.2|32674.2|32676.2|32669.2|32683.7|32676.7|32676.2|32669.2|51
1687553100000|2023-06-23 20:45:00|32671.2|32664.2|32668.7|32661.7|32673.7|32666.7|32663.7|32656.7|21
1687553400000|2023-06-23 20:50:00|32666.2|32659.2|32671.2|32664.2|32671.2|32664.2|32663.7|32656.7|26
1687553700000|2023-06-23 20:55:00|32668.7|32661.7|32670.2|32655.2|32671.2|32664.2|32658.7|32647.7|28
1687730400000|2023-06-25 22:00:00|32657.7|32642.7|32607.7|32592.7|32657.7|32642.7|32567.7|32552.7|234
1687730700000|2023-06-25 22:05:00|32610.2|32595.2|32632.7|32617.7|32635.2|32620.2|32607.7|32592.7|35
1687731000000|2023-06-25 22:10:00|32630.2|32615.2|32630.2|32615.2|32632.7|32617.7|32620.2|32605.2|12
1687731300000|2023-06-25 22:15:00|32632.7|32617.7|32640.2|32625.2|32650.2|32635.2|32632.7|32617.7|67
1687731600000|2023-06-25 22:20:00|32642.7|32627.7|32642.7|32627.7|32647.7|32632.7|32632.7|32617.7|65
1687731900000|2023-06-25 22:25:00|32645.2|32630.2|32670.2|32655.2|32672.7|32657.7|32645.2|32630.2|134
1687732200000|2023-06-25 22:30:00|32672.7|32657.7|32677.7|32662.7|32677.7|32662.7|32670.2|32655.2|9
1687732500000|2023-06-25 22:35:00|32672.7|32657.7|32672.7|32657.7|32672.7|32657.7|32672.7|32657.7|7
1687732800000|2023-06-25 22:40:00|32677.7|32662.7|32682.7|32667.7|32682.7|32667.7|32675.2|32660.2|12
1687733100000|2023-06-25 22:45:00|32685.2|32670.2|32685.2|32670.2|32687.7|32672.7|32685.2|32670.2|7
1687733400000|2023-06-25 22:50:00|32687.7|32672.7|32687.7|32672.7|32687.7|32672.7|32685.2|32670.2|15
1687733700000|2023-06-25 22:55:00|32682.7|32667.7|32677.7|32662.7|32682.7|32667.7|32672.7|32657.7|56
1687734000000|2023-06-25 23:00:00|32675.2|32660.2|32687.7|32672.7|32690.2|32675.2|32672.7|32657.7|76
1687734300000|2023-06-25 23:05:00|32690.2|32675.2|32690.2|32675.2|32700.2|32685.2|32687.7|32672.7|54
1687734600000|2023-06-25 23:10:00|32692.7|32677.7|32692.7|32677.7|32697.7|32682.7|32692.7|32677.7|5
1687734900000|2023-06-25 23:15:00|32695.2|32680.2|32695.2|32680.2|32697.7|32682.7|32695.2|32680.2|3
1687735200000|2023-06-25 23:20:00|32692.7|32677.7|32695.2|32680.2|32695.2|32680.2|32692.7|32677.7|4
1687735500000|2023-06-25 23:25:00|32692.7|32677.7|32712.7|32697.7|32712.7|32697.7|32692.7|32677.7|14
1687735800000|2023-06-25 23:30:00|32720.2|32705.2|32653.7|32646.7|32726.2|32719.2|32648.7|32641.7|24154
1687736100000|2023-06-25 23:35:00|32656.2|32649.2|32621.2|32614.2|32658.7|32651.7|32603.7|32596.7|212
1687736400000|2023-06-25 23:40:00|32618.7|32611.7|32631.2|32624.2|32631.2|32624.2|32613.7|32606.7|65
1687736700000|2023-06-25 23:45:00|32633.7|32626.7|32608.7|32601.7|32633.7|32626.7|32558.7|32551.7|416
1687737000000|2023-06-25 23:50:00|32606.2|32599.2|32596.2|32589.2|32613.7|32606.7|32591.2|32584.2|271
1687737300000|2023-06-25 23:55:00|32593.7|32586.7|32631.2|32624.2|32633.7|32626.7|32588.7|32581.7|386
1687737600000|2023-06-26 00:00:00|32633.7|32626.7|32463.7|32456.7|32648.7|32641.7|32431.2|32424.2|1573
1687737900000|2023-06-26 00:05:00|32466.2|32459.2|32458.7|32451.7|32483.7|32476.7|32393.7|32386.7|1450
1687738200000|2023-06-26 00:10:00|32461.2|32454.2|32523.7|32516.7|32533.7|32526.7|32453.7|32446.7|858
1687738500000|2023-06-26 00:15:00|32508.7|32501.7|32573.7|32566.7|32603.7|32596.7|32503.7|32496.7|1236
1687738800000|2023-06-26 00:20:00|32571.2|32564.2|32618.7|32611.7|32683.7|32676.7|32563.7|32556.7|1138
1687739100000|2023-06-26 00:25:00|32623.7|32616.7|32726.2|32719.2|32733.7|32726.7|32613.7|32606.7|701
1687739400000|2023-06-26 00:30:00|32723.7|32716.7|32688.7|32681.7|32728.7|32721.7|32651.2|32644.2|664
1687739700000|2023-06-26 00:35:00|32691.2|32684.2|32748.7|32741.7|32758.7|32751.7|32676.2|32669.2|616
1687740000000|2023-06-26 00:40:00|32753.7|32746.7|32778.7|32771.7|32818.7|32811.7|32746.2|32739.2|1256
1687740300000|2023-06-26 00:45:00|32783.7|32776.7|32718.7|32711.7|32803.7|32796.7|32718.7|32711.7|543
1687740600000|2023-06-26 00:50:00|32728.7|32721.7|32761.2|32754.2|32761.2|32754.2|32698.7|32691.7|495
1687740900000|2023-06-26 00:55:00|32768.7|32761.7|32761.2|32754.2|32788.7|32781.7|32741.2|32734.2|320
1687741200000|2023-06-26 01:00:00|32758.7|32751.7|32718.7|32711.7|32763.7|32756.7|32713.7|32706.7|416
1687741500000|2023-06-26 01:05:00|32716.2|32709.2|32698.7|32691.7|32718.7|32711.7|32673.7|32666.7|431
1687741800000|2023-06-26 01:10:00|32701.2|32694.2|32698.7|32691.7|32721.2|32714.2|32683.7|32676.7|260
1687742100000|2023-06-26 01:15:00|32708.7|32701.7|32781.2|32774.2|32783.7|32776.7|32706.2|32699.2|318
1687742400000|2023-06-26 01:20:00|32783.7|32776.7|32896.2|32889.2|32903.7|32896.7|32778.7|32771.7|1142
1687742700000|2023-06-26 01:25:00|32898.7|32891.7|32833.7|32826.7|32898.7|32891.7|32823.7|32816.7|539
1687743000000|2023-06-26 01:30:00|32836.2|32829.2|32881.2|32874.2|32888.7|32881.7|32833.7|32826.7|738
1687743300000|2023-06-26 01:35:00|32878.7|32871.7|32878.7|32871.7|32893.7|32886.7|32838.7|32831.7|443
1687743600000|2023-06-26 01:40:00|32881.2|32874.2|32853.7|32846.7|32891.2|32884.2|32841.2|32834.2|275
1687743900000|2023-06-26 01:45:00|32848.7|32841.7|32808.7|32801.7|32848.7|32841.7|32803.7|32796.7|331
1687744200000|2023-06-26 01:50:00|32806.2|32799.2|32818.7|32811.7|32828.7|32821.7|32803.7|32796.7|257
1687744500000|2023-06-26 01:55:00|32816.2|32809.2|32788.7|32781.7|32816.2|32809.2|32778.7|32771.7|315
1687744800000|2023-06-26 02:00:00|32791.2|32784.2|32803.7|32796.7|32833.7|32826.7|32761.2|32754.2|411
1687745100000|2023-06-26 02:05:00|32808.7|32801.7|32811.2|32804.2|32818.7|32811.7|32791.2|32784.2|180
1687745400000|2023-06-26 02:10:00|32813.7|32806.7|32868.7|32861.7|32878.7|32871.7|32811.2|32804.2|244
1687745700000|2023-06-26 02:15:00|32866.2|32859.2|32863.7|32856.7|32868.7|32861.7|32841.2|32834.2|119
1687746000000|2023-06-26 02:20:00|32868.7|32861.7|32878.7|32871.7|32888.7|32881.7|32858.7|32851.7|254
1687746300000|2023-06-26 02:25:00|32876.2|32869.2|32873.7|32866.7|32896.2|32889.2|32863.7|32856.7|206
1687746600000|2023-06-26 02:30:00|32871.2|32864.2|32903.7|32896.7|32928.7|32921.7|32871.2|32864.2|298
1687746900000|2023-06-26 02:35:00|32906.2|32899.2|32903.7|32896.7|32923.7|32916.7|32903.7|32896.7|122
1687747200000|2023-06-26 02:40:00|32901.2|32894.2|32903.7|32896.7|32908.7|32901.7|32888.7|32881.7|141
1687747500000|2023-06-26 02:45:00|32901.2|32894.2|32908.7|32901.7|32908.7|32901.7|32888.7|32881.7|119
1687747800000|2023-06-26 02:50:00|32903.7|32896.7|32888.7|32881.7|32903.7|32896.7|32863.7|32856.7|159
1687748100000|2023-06-26 02:55:00|32893.7|32886.7|32893.7|32886.7|32896.2|32889.2|32873.7|32866.7|108
1687748400000|2023-06-26 03:00:00|32891.2|32884.2|32883.7|32876.7|32893.7|32886.7|32873.7|32866.7|99
1687748700000|2023-06-26 03:05:00|32881.2|32874.2|32863.7|32856.7|32883.7|32876.7|32858.7|32851.7|127
1687749000000|2023-06-26 03:10:00|32868.7|32861.7|32876.2|32869.2|32888.7|32881.7|32868.7|32861.7|68
1687749300000|2023-06-26 03:15:00|32878.7|32871.7|32903.7|32896.7|32903.7|32896.7|32871.2|32864.2|70
1687749600000|2023-06-26 03:20:00|32901.2|32894.2|32868.7|32861.7|32901.2|32894.2|32868.7|32861.7|117
1687749900000|2023-06-26 03:25:00|32871.2|32864.2|32838.7|32831.7|32873.7|32866.7|32838.7|32831.7|168
1687750200000|2023-06-26 03:30:00|32841.2|32834.2|32798.7|32791.7|32848.7|32841.7|32793.7|32786.7|351
1687750500000|2023-06-26 03:35:00|32796.2|32789.2|32758.7|32751.7|32818.7|32811.7|32738.7|32731.7|314
1687750800000|2023-06-26 03:40:00|32756.2|32749.2|32753.8|32746.8|32813.7|32806.7|32753.8|32746.8|331
1687751100000|2023-06-26 03:45:00|32756.3|32749.3|32758.8|32751.8|32783.8|32776.8|32748.8|32741.8|205
1687751400000|2023-06-26 03:50:00|32763.8|32756.8|32758.8|32751.8|32778.8|32771.8|32748.8|32741.8|190
1687751700000|2023-06-26 03:55:00|32753.8|32746.8|32738.8|32731.8|32753.8|32746.8|32713.8|32706.8|245
1687752000000|2023-06-26 04:00:00|32733.8|32726.8|32758.8|32751.8|32766.3|32759.3|32728.8|32721.8|228
1687752300000|2023-06-26 04:05:00|32763.8|32756.8|32778.8|32771.8|32803.8|32796.8|32758.8|32751.8|148
1687752600000|2023-06-26 04:10:00|32781.3|32774.3|32783.8|32776.8|32793.8|32786.8|32776.3|32769.3|183
1687752900000|2023-06-26 04:15:00|32778.8|32771.8|32788.8|32781.8|32788.8|32781.8|32758.8|32751.8|192
1687753200000|2023-06-26 04:20:00|32786.3|32779.3|32773.8|32766.8|32793.8|32786.8|32773.8|32766.8|132
1687753500000|2023-06-26 04:25:00|32776.3|32769.3|32768.8|32761.8|32793.8|32786.8|32763.8|32756.8|126
1687753800000|2023-06-26 04:30:00|32763.8|32756.8|32728.8|32721.8|32763.8|32756.8|32728.8|32721.8|307
1687754100000|2023-06-26 04:35:00|32723.8|32716.8|32748.8|32741.8|32758.8|32751.8|32718.8|32711.8|130
1687754400000|2023-06-26 04:40:00|32746.3|32739.3|32713.8|32706.8|32753.8|32746.8|32688.8|32681.8|287
1687754700000|2023-06-26 04:45:00|32708.8|32701.8|32718.8|32711.8|32733.8|32726.8|32703.8|32696.8|177
1687755000000|2023-06-26 04:50:00|32713.8|32706.8|32711.3|32704.3|32718.8|32711.8|32686.3|32679.3|296
1687755300000|2023-06-26 04:55:00|32708.8|32701.8|32728.8|32721.8|32738.8|32731.8|32708.8|32701.8|175
1687755600000|2023-06-26 05:00:00|32731.3|32724.3|32738.8|32731.8|32738.8|32731.8|32718.8|32711.8|370
1687755900000|2023-06-26 05:05:00|32733.8|32726.8|32763.8|32756.8|32773.8|32766.8|32733.8|32726.8|251
1687756200000|2023-06-26 05:10:00|32758.8|32751.8|32733.8|32726.8|32768.8|32761.8|32733.8|32726.8|125
1687756500000|2023-06-26 05:15:00|32731.3|32724.3|32748.8|32741.8|32753.8|32746.8|32731.3|32724.3|194
1687756800000|2023-06-26 05:20:00|32751.3|32744.3|32728.8|32721.8|32758.8|32751.8|32728.8|32721.8|199
1687757100000|2023-06-26 05:25:00|32733.8|32726.8|32753.8|32746.8|32753.8|32746.8|32723.8|32716.8|182
1687757400000|2023-06-26 05:30:00|32756.3|32749.3|32773.8|32766.8|32778.8|32771.8|32753.8|32746.8|235
1687757700000|2023-06-26 05:35:00|32771.3|32764.3|32758.8|32751.8|32773.8|32766.8|32753.8|32746.8|154
1687758000000|2023-06-26 05:40:00|32753.8|32746.8|32778.8|32771.8|32788.8|32781.8|32753.8|32746.8|164
1687758300000|2023-06-26 05:45:00|32776.3|32769.3|32813.8|32806.8|32818.8|32811.8|32776.3|32769.3|344
1687758600000|2023-06-26 05:50:00|32811.3|32804.3|32758.8|32751.8|32813.8|32806.8|32758.8|32751.8|315
1687758900000|2023-06-26 05:55:00|32756.3|32749.3|32738.8|32731.8|32763.8|32756.8|32718.8|32711.8|881
1687759200000|2023-06-26 06:00:00|32733.8|32726.8|32733.8|32726.8|32738.8|32731.8|32683.8|32676.8|1629
1687759500000|2023-06-26 06:05:00|32731.3|32724.3|32733.8|32726.8|32733.8|32726.8|32708.8|32701.8|383
1687759800000|2023-06-26 06:10:00|32736.3|32729.3|32713.8|32706.8|32748.8|32741.8|32713.8|32706.8|420
1687760100000|2023-06-26 06:15:00|32708.8|32701.8|32713.8|32706.8|32713.8|32706.8|32698.8|32691.8|265
1687760400000|2023-06-26 06:20:00|32708.8|32701.8|32713.8|32706.8|32721.3|32714.3|32703.8|32696.8|112
1687760700000|2023-06-26 06:25:00|32716.3|32709.3|32723.8|32716.8|32731.3|32724.3|32713.8|32706.8|65
1687761000000|2023-06-26 06:30:00|32721.3|32714.3|32713.8|32706.8|32721.3|32714.3|32711.3|32704.3|10
1687761300000|2023-06-26 06:35:00|32711.3|32704.3|32711.3|32704.3|32716.3|32709.3|32708.8|32701.8|37
1687761600000|2023-06-26 06:40:00|32708.8|32701.8|32711.3|32704.3|32713.8|32706.8|32706.3|32699.3|5
1687761900000|2023-06-26 06:45:00|32708.8|32701.8|32713.8|32706.8|32716.3|32709.3|32708.8|32701.8|12
1687762200000|2023-06-26 06:50:00|32716.3|32709.3|32723.8|32716.8|32738.8|32731.8|32716.3|32709.3|37
1687762500000|2023-06-26 06:55:00|32721.3|32714.3|32733.8|32726.8|32738.8|32731.8|32718.8|32711.8|33
1687762800000|2023-06-26 07:00:00|32738.8|32731.8|32696.3|32689.3|32743.8|32736.8|32693.8|32686.8|94
1687763100000|2023-06-26 07:05:00|32676.3|32669.3|32646.3|32639.3|32683.8|32676.8|32643.8|32636.8|276
1687763400000|2023-06-26 07:10:00|32643.8|32636.8|32603.8|32596.8|32646.3|32639.3|32593.8|32586.8|289
1687763700000|2023-06-26 07:15:00|32606.3|32599.3|32586.3|32579.3|32618.8|32611.8|32578.8|32571.8|164
1687764000000|2023-06-26 07:20:00|32583.8|32576.8|32593.8|32586.8|32628.8|32621.8|32578.8|32571.8|189
1687764300000|2023-06-26 07:25:00|32598.8|32591.8|32606.3|32599.3|32621.3|32614.3|32596.3|32589.3|89
1687764600000|2023-06-26 07:30:00|32591.3|32584.3|32556.3|32549.3|32596.3|32589.3|32538.8|32531.8|212
1687764900000|2023-06-26 07:35:00|32553.8|32546.8|32533.8|32526.8|32553.8|32546.8|32503.8|32496.8|191
1687765200000|2023-06-26 07:40:00|32531.3|32524.3|32588.8|32581.8|32593.8|32586.8|32528.8|32521.8|279
1687765500000|2023-06-26 07:45:00|32591.3|32584.3|32603.8|32596.8|32613.8|32606.8|32581.3|32574.3|198
1687765800000|2023-06-26 07:50:00|32608.8|32601.8|32643.8|32636.8|32646.3|32639.3|32606.3|32599.3|177
1687766100000|2023-06-26 07:55:00|32646.3|32639.3|32633.8|32626.8|32656.3|32649.3|32628.8|32621.8|70
1687766400000|2023-06-26 08:00:00|32631.3|32624.3|32623.8|32616.8|32633.8|32626.8|32603.8|32596.8|78
1687766700000|2023-06-26 08:05:00|32626.3|32619.3|32598.8|32591.8|32641.3|32634.3|32596.3|32589.3|139
1687767000000|2023-06-26 08:10:00|32593.8|32586.8|32621.3|32614.3|32638.8|32631.8|32591.3|32584.3|134
1687767300000|2023-06-26 08:15:00|32623.8|32616.8|32613.8|32606.8|32643.8|32636.8|32608.8|32601.8|52
1687767600000|2023-06-26 08:20:00|32618.8|32611.8|32611.3|32604.3|32626.3|32619.3|32606.3|32599.3|37
1687767900000|2023-06-26 08:25:00|32608.8|32601.8|32556.3|32549.3|32613.8|32606.8|32553.8|32546.8|122
1687768200000|2023-06-26 08:30:00|32553.8|32546.8|32608.8|32601.8|32611.3|32604.3|32541.3|32534.3|105
1687768500000|2023-06-26 08:35:00|32606.3|32599.3|32628.8|32621.8|32643.8|32636.8|32603.8|32596.8|67
1687768800000|2023-06-26 08:40:00|32631.3|32624.3|32603.8|32596.8|32633.8|32626.8|32598.8|32591.8|73
1687769100000|2023-06-26 08:45:00|32598.8|32591.8|32571.3|32564.3|32608.8|32601.8|32568.8|32561.8|64
1687769400000|2023-06-26 08:50:00|32568.8|32561.8|32588.8|32581.8|32593.8|32586.8|32563.8|32556.8|127
1687769700000|2023-06-26 08:55:00|32591.3|32584.3|32588.8|32581.8|32601.3|32594.3|32578.8|32571.8|54
1687770000000|2023-06-26 09:00:00|32586.3|32579.3|32611.3|32604.3|32611.3|32604.3|32583.8|32576.8|128
1687770300000|2023-06-26 09:05:00|32608.8|32601.8|32613.8|32606.8|32628.8|32621.8|32603.8|32596.8|50
1687770600000|2023-06-26 09:10:00|32606.3|32599.3|32596.3|32589.3|32621.3|32614.3|32588.8|32581.8|40
1687770900000|2023-06-26 09:15:00|32598.8|32591.8|32623.8|32616.8|32623.8|32616.8|32596.3|32589.3|22
1687771200000|2023-06-26 09:20:00|32621.3|32614.3|32626.3|32619.3|32628.8|32621.8|32611.3|32604.3|21
1687771500000|2023-06-26 09:25:00|32628.8|32621.8|32608.8|32601.8|32636.3|32629.3|32603.8|32596.8|24
1687771800000|2023-06-26 09:30:00|32611.3|32604.3|32633.8|32626.8|32633.8|32626.8|32608.8|32601.8|25
1687772100000|2023-06-26 09:35:00|32631.3|32624.3|32653.8|32646.8|32668.8|32661.8|32626.3|32619.3|93
1687772400000|2023-06-26 09:40:00|32656.3|32649.3|32661.3|32654.3|32668.8|32661.8|32653.8|32646.8|55
1687772700000|2023-06-26 09:45:00|32663.8|32656.8|32656.3|32649.3|32671.3|32664.3|32656.3|32649.3|33
1687773000000|2023-06-26 09:50:00|32658.8|32651.8|32663.8|32656.8|32678.8|32671.8|32656.3|32649.3|89
1687773300000|2023-06-26 09:55:00|32666.3|32659.3|32668.8|32661.8|32671.3|32664.3|32651.3|32644.3|58
1687773600000|2023-06-26 10:00:00|32663.8|32656.8|32643.8|32636.8|32673.8|32666.8|32638.8|32631.8|61
1687773900000|2023-06-26 10:05:00|32648.8|32641.8|32636.3|32629.3|32648.8|32641.8|32628.8|32621.8|11
1687774200000|2023-06-26 10:10:00|32633.8|32626.8|32638.8|32631.8|32646.3|32639.3|32628.8|32621.8|9
1687774500000|2023-06-26 10:15:00|32641.3|32634.3|32618.8|32611.8|32643.8|32636.8|32618.8|32611.8|41
1687774800000|2023-06-26 10:20:00|32616.3|32609.3|32613.8|32606.8|32628.8|32621.8|32613.8|32606.8|51
1687775100000|2023-06-26 10:25:00|32611.3|32604.3|32603.8|32596.8|32613.8|32606.8|32603.8|32596.8|17
1687775400000|2023-06-26 10:30:00|32598.8|32591.8|32588.8|32581.8|32603.8|32596.8|32588.8|32581.8|29
1687775700000|2023-06-26 10:35:00|32591.3|32584.3|32598.8|32591.8|32613.8|32606.8|32586.3|32579.3|22
1687776000000|2023-06-26 10:40:00|32596.3|32589.3|32621.3|32614.3|32623.8|32616.8|32593.8|32586.8|20
1687776300000|2023-06-26 10:45:00|32623.8|32616.8|32593.8|32586.8|32626.3|32619.3|32593.8|32586.8|17
1687776600000|2023-06-26 10:50:00|32591.3|32584.3|32593.8|32586.8|32593.8|32586.8|32583.8|32576.8|49
1687776900000|2023-06-26 10:55:00|32591.3|32584.3|32591.3|32584.3|32601.3|32594.3|32588.8|32581.8|16
1687777200000|2023-06-26 11:00:00|32593.8|32586.8|32596.3|32589.3|32601.3|32594.3|32588.8|32581.8|24
1687777500000|2023-06-26 11:05:00|32593.8|32586.8|32593.8|32586.8|32593.8|32586.8|32583.8|32576.8|15
1687777800000|2023-06-26 11:10:00|32591.3|32584.3|32603.8|32596.8|32603.8|32596.8|32583.8|32576.8|31
1687778100000|2023-06-26 11:15:00|32601.3|32594.3|32608.8|32601.8|32608.8|32601.8|32598.8|32591.8|18
1687778400000|2023-06-26 11:20:00|32611.3|32604.3|32606.3|32599.3|32623.8|32616.8|32606.3|32599.3|16
1687778700000|2023-06-26 11:25:00|32608.8|32601.8|32611.3|32604.3|32613.8|32606.8|32593.8|32586.8|28
1687779000000|2023-06-26 11:30:00|32608.8|32601.8|32611.3|32604.3|32616.3|32609.3|32603.8|32596.8|12
1687779300000|2023-06-26 11:35:00|32608.8|32601.8|32611.3|32604.3|32618.8|32611.8|32608.8|32601.8|27
1687779600000|2023-06-26 11:40:00|32613.8|32606.8|32623.8|32616.8|32623.8|32616.8|32608.8|32601.8|19
1687779900000|2023-06-26 11:45:00|32626.3|32619.3|32623.8|32616.8|32626.3|32619.3|32611.3|32604.3|11
1687780200000|2023-06-26 11:50:00|32621.3|32614.3|32618.8|32611.8|32626.3|32619.3|32613.8|32606.8|35
1687780500000|2023-06-26 11:55:00|32616.3|32609.3|32598.8|32591.8|32618.8|32611.8|32596.3|32589.3|48
1687780800000|2023-06-26 12:00:00|32603.8|32596.8|32603.8|32596.8|32608.8|32601.8|32593.8|32586.8|82
1687781100000|2023-06-26 12:05:00|32601.3|32594.3|32583.8|32576.8|32601.3|32594.3|32578.8|32571.8|37
1687781400000|2023-06-26 12:10:00|32586.3|32579.3|32583.8|32576.8|32596.3|32589.3|32578.8|32571.8|80
1687781700000|2023-06-26 12:15:00|32581.3|32574.3|32581.3|32574.3|32583.8|32576.8|32563.8|32556.8|150
1687782000000|2023-06-26 12:20:00|32578.8|32571.8|32583.8|32576.8|32603.8|32596.8|32578.8|32571.8|110
1687782300000|2023-06-26 12:25:00|32586.3|32579.3|32596.3|32589.3|32598.8|32591.8|32583.8|32576.8|122
1687782600000|2023-06-26 12:30:00|32598.8|32591.8|32603.8|32596.8|32608.8|32601.8|32593.8|32586.8|40
1687782900000|2023-06-26 12:35:00|32606.3|32599.3|32593.8|32586.8|32606.3|32599.3|32583.8|32576.8|12
1687783200000|2023-06-26 12:40:00|32596.3|32589.3|32568.8|32561.8|32598.8|32591.8|32568.8|32561.8|97
1687783500000|2023-06-26 12:45:00|32573.8|32566.8|32568.8|32561.8|32573.8|32566.8|32556.3|32549.3|64
1687783800000|2023-06-26 12:50:00|32566.3|32559.3|32553.8|32546.8|32573.8|32566.8|32543.8|32536.8|90
1687784100000|2023-06-26 12:55:00|32551.3|32544.3|32548.8|32541.8|32558.8|32551.8|32543.8|32536.8|15
1687784400000|2023-06-26 13:00:00|32551.3|32544.3|32548.8|32541.8|32561.3|32554.3|32543.8|32536.8|41
1687784700000|2023-06-26 13:05:00|32551.3|32544.3|32541.3|32534.3|32556.3|32549.3|32538.8|32531.8|43
1687785000000|2023-06-26 13:10:00|32538.8|32531.8|32553.8|32546.8|32553.8|32546.8|32538.8|32531.8|134
1687785300000|2023-06-26 13:15:00|32558.8|32551.8|32566.3|32559.3|32573.8|32566.8|32553.8|32546.8|33
1687785600000|2023-06-26 13:20:00|32563.8|32556.8|32591.3|32584.3|32596.3|32589.3|32558.8|32551.8|32
1687785900000|2023-06-26 13:25:00|32588.8|32581.8|32573.8|32566.8|32588.8|32581.8|32568.8|32561.8|22
1687786200000|2023-06-26 13:30:00|32576.3|32569.3|32618.8|32611.8|32621.3|32614.3|32573.8|32566.8|235
1687786500000|2023-06-26 13:35:00|32621.3|32614.3|32663.8|32656.8|32673.8|32666.8|32618.8|32611.8|447
1687786800000|2023-06-26 13:40:00|32666.3|32659.3|32703.8|32696.8|32708.8|32701.8|32663.8|32656.8|197
1687787100000|2023-06-26 13:45:00|32706.3|32699.3|32698.8|32691.8|32733.8|32726.8|32696.3|32689.3|370
1687787400000|2023-06-26 13:50:00|32696.3|32689.3|32728.8|32721.8|32743.8|32736.8|32691.3|32684.3|192
1687787700000|2023-06-26 13:55:00|32733.8|32726.8|32713.8|32706.8|32733.8|32726.8|32698.8|32691.8|162
1687788000000|2023-06-26 14:00:00|32711.3|32704.3|32713.8|32706.8|32733.8|32726.8|32698.8|32691.8|125
1687788300000|2023-06-26 14:05:00|32716.3|32709.3|32708.8|32701.8|32743.8|32736.8|32708.8|32701.8|120
1687788600000|2023-06-26 14:10:00|32703.8|32696.8|32698.8|32691.8|32706.3|32699.3|32658.8|32651.8|237
1687788900000|2023-06-26 14:15:00|32696.3|32689.3|32693.8|32686.8|32726.3|32719.3|32686.3|32679.3|119
1687789200000|2023-06-26 14:20:00|32688.8|32681.8|32683.8|32676.8|32703.8|32696.8|32673.8|32666.8|90
1687789500000|2023-06-26 14:25:00|32681.3|32674.3|32668.8|32661.8|32693.8|32686.8|32661.3|32654.3|104
1687789800000|2023-06-26 14:30:00|32663.8|32656.8|32636.3|32629.3|32668.8|32661.8|32618.8|32611.8|149
1687790100000|2023-06-26 14:35:00|32633.8|32626.8|32628.8|32621.8|32656.3|32649.3|32618.8|32611.8|98
1687790400000|2023-06-26 14:40:00|32626.3|32619.3|32648.8|32641.8|32658.8|32651.8|32603.8|32596.8|260
1687790700000|2023-06-26 14:45:00|32646.3|32639.3|32673.8|32666.8|32673.8|32666.8|32641.3|32634.3|101
1687791000000|2023-06-26 14:50:00|32668.8|32661.8|32683.8|32676.8|32698.8|32691.8|32663.8|32656.8|95
1687791300000|2023-06-26 14:55:00|32681.3|32674.3|32701.3|32694.3|32701.3|32694.3|32673.8|32666.8|86
1687791600000|2023-06-26 15:00:00|32703.8|32696.8|32661.3|32654.3|32703.8|32696.8|32658.8|32651.8|82
1687791900000|2023-06-26 15:05:00|32658.8|32651.8|32658.8|32651.8|32668.8|32661.8|32638.8|32631.8|115
1687792200000|2023-06-26 15:10:00|32656.3|32649.3|32658.8|32651.8|32668.8|32661.8|32648.8|32641.8|72
1687792500000|2023-06-26 15:15:00|32653.8|32646.8|32638.8|32631.8|32678.8|32671.8|32633.8|32626.8|150
1687792800000|2023-06-26 15:20:00|32636.3|32629.3|32628.8|32621.8|32646.3|32639.3|32618.8|32611.8|156
1687793100000|2023-06-26 15:25:00|32626.3|32619.3|32633.8|32626.8|32653.8|32646.8|32626.3|32619.3|189
1687793400000|2023-06-26 15:30:00|32638.8|32631.8|32658.8|32651.8|32668.8|32661.8|32631.3|32624.3|118
1687793700000|2023-06-26 15:35:00|32656.3|32649.3|32668.8|32661.8|32671.3|32664.3|32656.3|32649.3|60
1687794000000|2023-06-26 15:40:00|32666.3|32659.3|32653.8|32646.8|32676.3|32669.3|32633.8|32626.8|49
1687794300000|2023-06-26 15:45:00|32651.3|32644.3|32673.8|32666.8|32678.8|32671.8|32643.8|32636.8|28
1687794600000|2023-06-26 15:50:00|32671.3|32664.3|32683.8|32676.8|32683.8|32676.8|32668.8|32661.8|42
1687794900000|2023-06-26 15:55:00|32686.3|32679.3|32693.8|32686.8|32693.8|32686.8|32668.8|32661.8|44
1687795200000|2023-06-26 16:00:00|32691.3|32684.3|32673.8|32666.8|32701.3|32694.3|32668.8|32661.8|66
1687795500000|2023-06-26 16:05:00|32676.3|32669.3|32648.8|32641.8|32676.3|32669.3|32638.8|32631.8|96
1687795800000|2023-06-26 16:10:00|32646.3|32639.3|32663.8|32656.8|32663.8|32656.8|32628.8|32621.8|126
1687796100000|2023-06-26 16:15:00|32658.8|32651.8|32663.8|32656.8|32678.8|32671.8|32648.8|32641.8|121
1687796400000|2023-06-26 16:20:00|32661.3|32654.3|32678.8|32671.8|32683.8|32676.8|32653.8|32646.8|33
1687796700000|2023-06-26 16:25:00|32673.8|32666.8|32668.8|32661.8|32678.8|32671.8|32663.8|32656.8|59
1687797000000|2023-06-26 16:30:00|32663.8|32656.8|32658.8|32651.8|32668.8|32661.8|32648.8|32641.8|51
1687797300000|2023-06-26 16:35:00|32656.3|32649.3|32658.8|32651.8|32673.8|32666.8|32648.8|32641.8|50
1687797600000|2023-06-26 16:40:00|32656.3|32649.3|32646.3|32639.3|32661.3|32654.3|32628.8|32621.8|46
1687797900000|2023-06-26 16:45:00|32643.8|32636.8|32643.8|32636.8|32658.8|32651.8|32633.8|32626.8|61
1687798200000|2023-06-26 16:50:00|32638.8|32631.8|32653.8|32646.8|32653.8|32646.8|32633.8|32626.8|55
1687798500000|2023-06-26 16:55:00|32651.3|32644.3|32673.8|32666.8|32673.8|32666.8|32648.8|32641.8|46
1687798800000|2023-06-26 17:00:00|32676.3|32669.3|32663.8|32656.8|32678.8|32671.8|32663.8|32656.8|75
1687799100000|2023-06-26 17:05:00|32666.3|32659.3|32668.8|32661.8|32676.3|32669.3|32656.3|32649.3|85
1687799400000|2023-06-26 17:10:00|32671.3|32664.3|32661.3|32654.3|32673.8|32666.8|32653.8|32646.8|67
1687799700000|2023-06-26 17:15:00|32658.8|32651.8|32678.8|32671.8|32683.8|32676.8|32658.8|32651.8|71
1687800000000|2023-06-26 17:20:00|32676.3|32669.3|32678.8|32671.8|32688.8|32681.8|32668.8|32661.8|79
1687800300000|2023-06-26 17:25:00|32676.3|32669.3|32691.3|32684.3|32696.3|32689.3|32658.8|32651.8|105
1687800600000|2023-06-26 17:30:00|32693.8|32686.8|32683.8|32676.8|32698.8|32691.8|32678.8|32671.8|28
1687800900000|2023-06-26 17:35:00|32688.8|32681.8|32681.3|32674.3|32688.8|32681.8|32668.8|32661.8|46
1687801200000|2023-06-26 17:40:00|32683.8|32676.8|32673.8|32666.8|32693.8|32686.8|32668.8|32661.8|173
1687801500000|2023-06-26 17:45:00|32671.3|32664.3|32681.3|32674.3|32688.8|32681.8|32671.3|32664.3|43
1687801800000|2023-06-26 17:50:00|32678.8|32671.8|32663.8|32656.8|32683.8|32676.8|32658.8|32651.8|55
1687802100000|2023-06-26 17:55:00|32661.3|32654.3|32658.8|32651.8|32668.8|32661.8|32653.8|32646.8|40
1687802400000|2023-06-26 18:00:00|32661.3|32654.3|32666.3|32659.3|32668.8|32661.8|32648.8|32641.8|51
1687802700000|2023-06-26 18:05:00|32663.8|32656.8|32653.8|32646.8|32663.8|32656.8|32643.8|32636.8|34
1687803000000|2023-06-26 18:10:00|32651.3|32644.3|32656.3|32649.3|32666.3|32659.3|32643.8|32636.8|26
1687803300000|2023-06-26 18:15:00|32653.8|32646.8|32653.8|32646.8|32663.8|32656.8|32643.8|32636.8|26
1687803600000|2023-06-26 18:20:00|32648.8|32641.8|32646.3|32639.3|32661.3|32654.3|32643.8|32636.8|30
1687803900000|2023-06-26 18:25:00|32643.8|32636.8|32658.8|32651.8|32661.3|32654.3|32638.8|32631.8|26
1687804200000|2023-06-26 18:30:00|32653.8|32646.8|32688.8|32681.8|32688.8|32681.8|32653.8|32646.8|97
1687804500000|2023-06-26 18:35:00|32686.3|32679.3|32713.8|32706.8|32713.8|32706.8|32686.3|32679.3|68
1687804800000|2023-06-26 18:40:00|32718.8|32711.8|32716.3|32709.3|32718.8|32711.8|32708.8|32701.8|127
1687805100000|2023-06-26 18:45:00|32713.8|32706.8|32711.3|32704.3|32718.8|32711.8|32703.8|32696.8|56
1687805400000|2023-06-26 18:50:00|32713.8|32706.8|32703.8|32696.8|32713.8|32706.8|32696.3|32689.3|65
1687805700000|2023-06-26 18:55:00|32706.3|32699.3|32691.3|32684.3|32711.3|32704.3|32683.8|32676.8|55
1687806000000|2023-06-26 19:00:00|32693.8|32686.8|32703.8|32696.8|32703.8|32696.8|32688.8|32681.8|46
1687806300000|2023-06-26 19:05:00|32706.3|32699.3|32698.8|32691.8|32708.8|32701.8|32693.8|32686.8|53
1687806600000|2023-06-26 19:10:00|32696.3|32689.3|32701.3|32694.3|32703.8|32696.8|32693.8|32686.8|59
1687806900000|2023-06-26 19:15:00|32703.8|32696.8|32698.8|32691.8|32706.3|32699.3|32693.8|32686.8|61
1687807200000|2023-06-26 19:20:00|32703.8|32696.8|32683.8|32676.8|32703.8|32696.8|32678.8|32671.8|90
1687807500000|2023-06-26 19:25:00|32686.3|32679.3|32693.8|32686.8|32696.3|32689.3|32681.3|32674.3|47
1687807800000|2023-06-26 19:30:00|32691.3|32684.3|32698.8|32691.8|32703.8|32696.8|32681.3|32674.3|35
1687808100000|2023-06-26 19:35:00|32701.3|32694.3|32701.3|32694.3|32708.8|32701.8|32693.8|32686.8|32
1687808400000|2023-06-26 19:40:00|32703.8|32696.8|32676.3|32669.3|32703.8|32696.8|32676.3|32669.3|39
1687808700000|2023-06-26 19:45:00|32673.8|32666.8|32648.8|32641.8|32673.8|32666.8|32633.8|32626.8|89
1687809000000|2023-06-26 19:50:00|32641.3|32634.3|32651.3|32644.3|32653.8|32646.8|32633.8|32626.8|178
1687809300000|2023-06-26 19:55:00|32648.8|32641.8|32638.8|32631.8|32653.8|32646.8|32626.3|32619.3|194
1687809600000|2023-06-26 20:00:00|32641.3|32634.3|32638.8|32631.8|32653.8|32646.8|32638.8|32631.8|65
1687809900000|2023-06-26 20:05:00|32643.8|32636.8|32638.8|32631.8|32653.8|32646.8|32638.8|32631.8|18
1687810200000|2023-06-26 20:10:00|32633.8|32626.8|32633.8|32626.8|32643.8|32636.8|32628.8|32621.8|125
1687810500000|2023-06-26 20:15:00|32628.8|32621.8|32626.3|32619.3|32638.8|32631.8|32623.8|32616.8|46
1687810800000|2023-06-26 20:20:00|32623.8|32616.8|32613.8|32606.8|32628.8|32621.8|32613.8|32606.8|86
1687811100000|2023-06-26 20:25:00|32618.8|32611.8|32623.8|32616.8|32628.8|32621.8|32618.8|32611.8|28
1687811400000|2023-06-26 20:30:00|32621.3|32614.3|32621.3|32614.3|32628.8|32621.8|32618.8|32611.8|47
1687811700000|2023-06-26 20:35:00|32618.8|32611.8|32623.8|32616.8|32623.8|32616.8|32618.8|32611.8|6
1687812000000|2023-06-26 20:40:00|32621.3|32614.3|32623.8|32616.8|32623.8|32616.8|32621.3|32614.3|15
1687812300000|2023-06-26 20:45:00|32621.3|32614.3|32608.8|32601.8|32621.3|32614.3|32608.8|32601.8|31
1687812600000|2023-06-26 20:50:00|32611.3|32604.3|32618.8|32611.8|32618.8|32611.8|32608.8|32601.8|9
1687812900000|2023-06-26 20:55:00|32613.8|32606.8|32610.3|32595.3|32618.8|32611.8|32600.3|32585.3|50
1687813200000|2023-06-26 21:00:00|32607.8|32592.8|32602.8|32587.8|32615.3|32600.3|32587.8|32572.8|3
1687813500000|2023-06-26 21:05:00|32607.8|32592.8|32600.3|32585.3|32607.8|32592.8|32600.3|32585.3|1
1687813800000|2023-06-26 21:10:00|32602.8|32587.8|32607.8|32577.8|32607.8|32587.8|32600.3|32577.8|7769
1687814100000|2023-06-26 21:15:00|32608.7|32578.7|32608.3|32578.3|32608.7|32578.7|32607.2|32577.2|0
1687814400000|2023-06-26 21:20:00|32608.1|32578.1|32607.2|32577.2|32608.1|32578.1|32606.9|32576.9|0
1687814700000|2023-06-26 21:25:00|32607.1|32577.1|32607|32577|32607.7|32577.7|32607|32577|0
1687815300000|2023-06-26 21:35:00|32607.4|32577.4|32607.3|32577.3|32607.6|32577.6|32607.2|32577.2|0
1687815600000|2023-06-26 21:40:00|32607.2|32577.2|32606.5|32576.5|32607.3|32577.3|32605.5|32575.5|0
1687815900000|2023-06-26 21:45:00|32606.3|32576.3|32607.2|32577.2|32607.6|32577.6|32606.3|32576.3|0
1687816200000|2023-06-26 21:50:00|32607.6|32577.6|32609.6|32579.6|32610.3|32580.3|32607.6|32577.6|0
1687816500000|2023-06-26 21:55:00|32609.8|32579.8|32609.3|32579.3|32610.3|32580.3|32608.8|32578.8|0
1687816800000|2023-06-26 22:00:00|32615.2|32585.2|32605.3|32590.3|32621.2|32595.3|32602.8|32582.6|55
1687817100000|2023-06-26 22:05:00|32602.8|32587.8|32607.8|32592.8|32607.8|32592.8|32597.8|32582.8|6
1687817400000|2023-06-26 22:10:00|32605.3|32590.3|32607.8|32592.8|32607.8|32592.8|32605.3|32590.3|0
1687817700000|2023-06-26 22:15:00|32610.3|32595.3|32610.3|32595.3|32615.3|32600.3|32610.3|32595.3|1
1687818000000|2023-06-26 22:20:00|||||||||2
1687818600000|2023-06-26 22:30:00|32607.8|32592.8|32615.3|32600.3|32615.3|32600.3|32607.8|32592.8|26
1687818900000|2023-06-26 22:35:00|32617.8|32602.8|32620.3|32605.3|32620.3|32605.3|32617.8|32602.8|0
1687819200000|2023-06-26 22:40:00|32617.8|32602.8|32617.8|32602.8|32620.3|32605.3|32617.8|32602.8|0
1687819500000|2023-06-26 22:45:00|32615.3|32600.3|32617.8|32602.8|32620.3|32605.3|32615.3|32600.3|0
1687819800000|2023-06-26 22:50:00|||||||||1
1687820100000|2023-06-26 22:55:00|32620.3|32605.3|32620.3|32605.3|32620.3|32605.3|32620.3|32605.3|0
1687820400000|2023-06-26 23:00:00|32617.8|32602.8|32615.3|32600.3|32617.8|32602.8|32615.3|32600.3|2
1687821000000|2023-06-26 23:10:00|32617.8|32602.8|32617.8|32602.8|32620.3|32605.3|32612.8|32597.8|3
1687821300000|2023-06-26 23:15:00|32620.3|32605.3|32620.3|32605.3|32620.3|32605.3|32615.3|32600.3|12
1687821600000|2023-06-26 23:20:00|32617.8|32602.8|32617.8|32602.8|32617.8|32602.8|32617.8|32602.8|1
1687821900000|2023-06-26 23:25:00|32615.3|32600.3|32617.8|32602.8|32620.3|32605.3|32615.3|32600.3|0
1687822200000|2023-06-26 23:30:00|32620.3|32605.3|32633.8|32626.8|32638.8|32631.8|32620.3|32605.3|14814
1687822500000|2023-06-26 23:35:00|32628.8|32621.8|32613.8|32606.8|32633.8|32626.8|32613.8|32606.8|79
1687822800000|2023-06-26 23:40:00|32608.8|32601.8|32551.3|32544.3|32611.3|32604.3|32551.3|32544.3|121
1687823100000|2023-06-26 23:45:00|32553.8|32546.8|32616.3|32609.3|32643.8|32636.8|32551.3|32544.3|242
1687823400000|2023-06-26 23:50:00|32613.8|32606.8|32633.8|32626.8|32633.8|32626.8|32603.8|32596.8|126
1687823700000|2023-06-26 23:55:00|32631.3|32624.3|32651.3|32644.3|32653.8|32646.8|32628.8|32621.8|124
1687824000000|2023-06-27 00:00:00|32646.3|32639.3|32678.8|32671.8|32683.8|32676.8|32608.8|32601.8|828
1687824300000|2023-06-27 00:05:00|32681.3|32674.3|32683.8|32676.8|32693.8|32686.8|32638.8|32631.8|263
1687824600000|2023-06-27 00:10:00|32688.8|32681.8|32608.8|32601.8|32688.8|32681.8|32608.8|32601.8|314
1687824900000|2023-06-27 00:15:00|32611.3|32604.3|32543.8|32536.8|32616.3|32609.3|32543.8|32536.8|534
1687825200000|2023-06-27 00:20:00|32538.8|32531.8|32563.8|32556.8|32583.8|32576.8|32533.8|32526.8|376
1687825500000|2023-06-27 00:25:00|32561.3|32554.3|32513.8|32506.8|32593.8|32586.8|32503.8|32496.8|529
1687825800000|2023-06-27 00:30:00|32516.3|32509.3|32518.8|32511.8|32543.8|32536.8|32498.8|32491.8|559
1687826100000|2023-06-27 00:35:00|32521.3|32514.3|32493.8|32486.8|32523.8|32516.8|32473.8|32466.8|807
1687826400000|2023-06-27 00:40:00|32488.8|32481.8|32488.8|32481.8|32526.3|32519.3|32483.8|32476.8|564
1687826700000|2023-06-27 00:45:00|32493.8|32486.8|32498.8|32491.8|32501.3|32494.3|32458.8|32451.8|461
1687827000000|2023-06-27 00:50:00|32503.8|32496.8|32538.8|32531.8|32543.8|32536.8|32493.8|32486.8|404
1687827300000|2023-06-27 00:55:00|32536.3|32529.3|32423.8|32416.8|32541.3|32534.3|32423.8|32416.8|488
1687827600000|2023-06-27 01:00:00|32428.8|32421.8|32438.8|32431.8|32453.8|32446.8|32413.8|32406.8|630
1687827900000|2023-06-27 01:05:00|32436.3|32429.3|32398.8|32391.8|32438.8|32431.8|32373.8|32366.8|993
1687828200000|2023-06-27 01:10:00|32403.8|32396.8|32401.3|32394.3|32438.8|32431.8|32398.8|32391.8|489
1687828500000|2023-06-27 01:15:00|32398.8|32391.8|32393.8|32386.8|32408.8|32401.8|32333.8|32326.8|1095
1687828800000|2023-06-27 01:20:00|32388.8|32381.8|32363.8|32356.8|32388.8|32381.8|32343.8|32336.8|551
1687829100000|2023-06-27 01:25:00|32368.8|32361.8|32333.8|32326.8|32368.8|32361.8|32333.8|32326.8|335
1687829400000|2023-06-27 01:30:00|32331.3|32324.3|32388.8|32381.8|32418.8|32411.8|32313.8|32306.8|817
1687829700000|2023-06-27 01:35:00|32391.3|32384.3|32431.3|32424.3|32438.8|32431.8|32388.8|32381.8|480
1687830000000|2023-06-27 01:40:00|32428.8|32421.8|32408.8|32401.8|32438.8|32431.8|32376.3|32369.3|514
1687830300000|2023-06-27 01:45:00|32413.8|32406.8|32428.8|32421.8|32438.8|32431.8|32393.8|32386.8|512
1687830600000|2023-06-27 01:50:00|32433.8|32426.8|32383.8|32376.8|32433.8|32426.8|32361.3|32354.3|566
1687830900000|2023-06-27 01:55:00|32378.8|32371.8|32448.8|32441.8|32448.8|32441.8|32363.8|32356.8|503
1687831200000|2023-06-27 02:00:00|32453.8|32446.8|32433.8|32426.8|32473.8|32466.8|32428.8|32421.8|688
1687831500000|2023-06-27 02:05:00|32436.3|32429.3|32463.8|32456.8|32463.8|32456.8|32418.8|32411.8|431
1687831800000|2023-06-27 02:10:00|32458.8|32451.8|32473.8|32466.8|32498.8|32491.8|32453.8|32446.8|377
1687832100000|2023-06-27 02:15:00|32476.3|32469.3|32443.8|32436.8|32488.8|32481.8|32441.3|32434.3|288
1687832400000|2023-06-27 02:20:00|32446.3|32439.3|32448.8|32441.8|32458.8|32451.8|32433.8|32426.8|299
1687832700000|2023-06-27 02:25:00|32451.3|32444.3|32426.3|32419.3|32458.8|32451.8|32413.8|32406.8|332
1687833000000|2023-06-27 02:30:00|32423.8|32416.8|32423.8|32416.8|32433.8|32426.8|32398.8|32391.8|163
1687833300000|2023-06-27 02:35:00|32426.3|32419.3|32428.8|32421.8|32438.8|32431.8|32421.3|32414.3|111
1687833600000|2023-06-27 02:40:00|32423.8|32416.8|32413.8|32406.8|32426.3|32419.3|32408.8|32401.8|80
1687833900000|2023-06-27 02:45:00|32411.3|32404.3|32408.8|32401.8|32426.3|32419.3|32403.8|32396.8|147
1687834200000|2023-06-27 02:50:00|32403.8|32396.8|32388.8|32381.8|32403.8|32396.8|32373.8|32366.8|260
1687834500000|2023-06-27 02:55:00|32383.8|32376.8|32376.3|32369.3|32388.8|32381.8|32371.3|32364.3|248
1687834800000|2023-06-27 03:00:00|32378.8|32371.8|32373.8|32366.8|32383.8|32376.8|32363.8|32356.8|189
1687835100000|2023-06-27 03:05:00|32371.3|32364.3|32358.8|32351.8|32378.8|32371.8|32358.8|32351.8|253
1687835400000|2023-06-27 03:10:00|32356.3|32349.3|32361.3|32354.3|32368.8|32361.8|32348.8|32341.8|229
1687835700000|2023-06-27 03:15:00|32363.8|32356.8|32358.8|32351.8|32363.8|32356.8|32348.8|32341.8|147
1687836000000|2023-06-27 03:20:00|32361.3|32354.3|32378.8|32371.8|32378.8|32371.8|32361.3|32354.3|77
1687836300000|2023-06-27 03:25:00|32376.3|32369.3|32358.8|32351.8|32378.8|32371.8|32358.8|32351.8|125
1687836600000|2023-06-27 03:30:00|32361.3|32354.3|32393.8|32386.8|32398.8|32391.8|32318.8|32311.8|781
1687836900000|2023-06-27 03:35:00|32391.3|32384.3|32403.8|32396.8|32423.8|32416.8|32378.8|32371.8|328
1687837200000|2023-06-27 03:40:00|32393.8|32386.8|32393.8|32386.8|32408.8|32401.8|32373.8|32366.8|215
1687837500000|2023-06-27 03:45:00|32391.3|32384.3|32368.8|32361.8|32398.8|32391.8|32368.8|32361.8|150
1687837800000|2023-06-27 03:50:00|32363.8|32356.8|32323.8|32316.8|32363.8|32356.8|32318.8|32311.8|288
1687838100000|2023-06-27 03:55:00|32318.8|32311.8|32358.8|32351.8|32366.3|32359.3|32318.8|32311.8|174
1687838400000|2023-06-27 04:00:00|32353.8|32346.8|32383.8|32376.8|32393.8|32386.8|32348.8|32341.8|241
1687838700000|2023-06-27 04:05:00|32381.3|32374.3|32381.3|32374.3|32391.3|32384.3|32358.8|32351.8|202
1687839000000|2023-06-27 04:10:00|32378.8|32371.8|32408.8|32401.8|32408.8|32401.8|32378.8|32371.8|175
1687839300000|2023-06-27 04:15:00|32406.3|32399.3|32411.3|32404.3|32443.8|32436.8|32403.8|32396.8|209
1687839600000|2023-06-27 04:20:00|32408.8|32401.8|32448.8|32441.8|32448.8|32441.8|32408.8|32401.8|273
1687839900000|2023-06-27 04:25:00|32446.3|32439.3|32451.3|32444.3|32453.8|32446.8|32436.3|32429.3|169
1687840200000|2023-06-27 04:30:00|32448.8|32441.8|32451.3|32444.3|32463.8|32456.8|32433.8|32426.8|152
1687840500000|2023-06-27 04:35:00|32453.8|32446.8|32468.8|32461.8|32478.8|32471.8|32453.8|32446.8|169
1687840800000|2023-06-27 04:40:00|32473.8|32466.8|32488.8|32481.8|32488.8|32481.8|32463.8|32456.8|161
1687841100000|2023-06-27 04:45:00|32486.3|32479.3|32493.8|32486.8|32498.8|32491.8|32473.8|32466.8|190
1687841400000|2023-06-27 04:50:00|32488.8|32481.8|32483.8|32476.8|32538.8|32531.8|32481.3|32474.3|422
1687841700000|2023-06-27 04:55:00|32493.8|32486.8|32508.8|32501.8|32518.8|32511.8|32488.8|32481.8|193
1687842000000|2023-06-27 05:00:00|32503.8|32496.8|32528.8|32521.8|32548.8|32541.8|32503.8|32496.8|284
1687842300000|2023-06-27 05:05:00|32526.3|32519.3|32503.8|32496.8|32533.8|32526.8|32503.8|32496.8|262
1687842600000|2023-06-27 05:10:00|32508.8|32501.8|32523.8|32516.8|32528.8|32521.8|32493.8|32486.8|326
1687842900000|2023-06-27 05:15:00|32526.3|32519.3|32513.8|32506.8|32528.8|32521.8|32498.8|32491.8|179
1687843200000|2023-06-27 05:20:00|32511.3|32504.3|32543.8|32536.8|32551.3|32544.3|32511.3|32504.3|221
1687843500000|2023-06-27 05:25:00|32538.8|32531.8|32556.3|32549.3|32568.8|32561.8|32538.8|32531.8|353
1687843800000|2023-06-27 05:30:00|32558.8|32551.8|32528.8|32521.8|32558.8|32551.8|32528.8|32521.8|255
1687844100000|2023-06-27 05:35:00|32533.8|32526.8|32543.8|32536.8|32548.8|32541.8|32528.8|32521.8|392
1687844400000|2023-06-27 05:40:00|32546.3|32539.3|32503.8|32496.8|32551.3|32544.3|32498.8|32491.8|422
1687844700000|2023-06-27 05:45:00|32508.8|32501.8|32568.8|32561.8|32576.3|32569.3|32508.8|32501.8|537
1687845000000|2023-06-27 05:50:00|32571.3|32564.3|32573.8|32566.8|32578.8|32571.8|32538.8|32531.8|434
1687845300000|2023-06-27 05:55:00|32571.3|32564.3|32548.8|32541.8|32591.3|32584.3|32548.8|32541.8|924
1687845600000|2023-06-27 06:00:00|32546.3|32539.3|32608.8|32601.8|32623.8|32616.8|32543.8|32536.8|1636
1687845900000|2023-06-27 06:05:00|32606.3|32599.3|32633.8|32626.8|32638.8|32631.8|32598.8|32591.8|626
1687846200000|2023-06-27 06:10:00|32636.3|32629.3|32633.8|32626.8|32641.3|32634.3|32618.8|32611.8|424
1687846500000|2023-06-27 06:15:00|32628.8|32621.8|32631.3|32624.3|32638.8|32631.8|32628.8|32621.8|219
1687846800000|2023-06-27 06:20:00|32628.8|32621.8|32603.8|32596.8|32628.8|32621.8|32603.8|32596.8|97
1687847100000|2023-06-27 06:25:00|32601.3|32594.3|32586.3|32579.3|32603.8|32596.8|32586.3|32579.3|153
1687847400000|2023-06-27 06:30:00|32588.8|32581.8|32593.8|32586.8|32598.8|32591.8|32586.3|32579.3|60
1687847700000|2023-06-27 06:35:00|32598.8|32591.8|32598.8|32591.8|32601.3|32594.3|32598.8|32591.8|50
1687848000000|2023-06-27 06:40:00|32603.8|32596.8|32608.8|32601.8|32608.8|32601.8|32603.8|32596.8|38
1687848300000|2023-06-27 06:45:00|32611.3|32604.3|32601.3|32594.3|32613.8|32606.8|32598.8|32591.8|19
1687848600000|2023-06-27 06:50:00|32598.8|32591.8|32588.8|32581.8|32598.8|32591.8|32588.8|32581.8|17
1687848900000|2023-06-27 06:55:00|32586.3|32579.3|32576.3|32569.3|32586.3|32579.3|32576.3|32569.3|29
1687849200000|2023-06-27 07:00:00|32573.8|32566.8|32606.3|32599.3|32608.8|32601.8|32563.8|32556.8|90
1687849500000|2023-06-27 07:05:00|32608.8|32601.8|32616.3|32609.3|32618.8|32611.8|32593.8|32586.8|65
1687849800000|2023-06-27 07:10:00|32618.8|32611.8|32623.8|32616.8|32623.8|32616.8|32613.8|32606.8|78
1687850100000|2023-06-27 07:15:00|32618.8|32611.8|32603.8|32596.8|32623.8|32616.8|32603.8|32596.8|71
1687850400000|2023-06-27 07:20:00|32601.3|32594.3|32603.8|32596.8|32613.8|32606.8|32601.3|32594.3|32
1687850700000|2023-06-27 07:25:00|32598.8|32591.8|32611.3|32604.3|32613.8|32606.8|32568.8|32561.8|96
1687851000000|2023-06-27 07:30:00|32608.8|32601.8|32586.3|32579.3|32611.3|32604.3|32571.3|32564.3|203
1687851300000|2023-06-27 07:35:00|32588.8|32581.8|32586.3|32579.3|32603.8|32596.8|32576.3|32569.3|135
1687851600000|2023-06-27 07:40:00|32588.8|32581.8|32578.8|32571.8|32588.8|32581.8|32573.8|32566.8|154
1687851900000|2023-06-27 07:45:00|32576.3|32569.3|32576.3|32569.3|32588.8|32581.8|32571.3|32564.3|91
1687852200000|2023-06-27 07:50:00|32573.8|32566.8|32596.3|32589.3|32603.8|32596.8|32573.8|32566.8|112
1687852500000|2023-06-27 07:55:00|32598.8|32591.8|32591.3|32584.3|32603.8|32596.8|32583.8|32576.8|79
1687852800000|2023-06-27 08:00:00|32588.8|32581.8|32596.3|32589.3|32603.8|32596.8|32588.8|32581.8|38
1687853100000|2023-06-27 08:05:00|32593.8|32586.8|32583.8|32576.8|32603.8|32596.8|32578.8|32571.8|64
1687853400000|2023-06-27 08:10:00|32586.3|32579.3|32638.8|32631.8|32643.8|32636.8|32583.8|32576.8|130
1687853700000|2023-06-27 08:15:00|32636.3|32629.3|32651.3|32644.3|32663.8|32656.8|32633.8|32626.8|150
1687854000000|2023-06-27 08:20:00|32653.8|32646.8|32631.3|32624.3|32656.3|32649.3|32623.8|32616.8|110
1687854300000|2023-06-27 08:25:00|32628.8|32621.8|32633.8|32626.8|32641.3|32634.3|32618.8|32611.8|55
1687854600000|2023-06-27 08:30:00|32636.3|32629.3|32613.8|32606.8|32638.8|32631.8|32603.8|32596.8|37
1687854900000|2023-06-27 08:35:00|32616.3|32609.3|32608.8|32601.8|32621.3|32614.3|32606.3|32599.3|31
1687855200000|2023-06-27 08:40:00|32606.3|32599.3|32573.8|32566.8|32608.8|32601.8|32573.8|32566.8|82
1687855500000|2023-06-27 08:45:00|32568.8|32561.8|32568.8|32561.8|32576.3|32569.3|32548.8|32541.8|275
1687855800000|2023-06-27 08:50:00|32566.3|32559.3|32571.3|32564.3|32573.8|32566.8|32553.8|32546.8|58
1687856100000|2023-06-27 08:55:00|32568.8|32561.8|32561.3|32554.3|32573.8|32566.8|32551.3|32544.3|45
1687856400000|2023-06-27 09:00:00|32558.8|32551.8|32543.8|32536.8|32558.8|32551.8|32538.8|32531.8|66
1687856700000|2023-06-27 09:05:00|32538.8|32531.8|32543.8|32536.8|32548.8|32541.8|32538.8|32531.8|44
1687857000000|2023-06-27 09:10:00|32546.3|32539.3|32538.8|32531.8|32558.8|32551.8|32533.8|32526.8|234
1687857300000|2023-06-27 09:15:00|32536.3|32529.3|32538.8|32531.8|32546.3|32539.3|32533.8|32526.8|128
1687857600000|2023-06-27 09:20:00|32536.3|32529.3|32553.8|32546.8|32561.3|32554.3|32536.3|32529.3|51
1687857900000|2023-06-27 09:25:00|32551.3|32544.3|32578.8|32571.8|32578.8|32571.8|32548.8|32541.8|49
1687858200000|2023-06-27 09:30:00|32576.3|32569.3|32583.8|32576.8|32583.8|32576.8|32558.8|32551.8|75
1687858500000|2023-06-27 09:35:00|32578.8|32571.8|32571.3|32564.3|32583.8|32576.8|32558.8|32551.8|31
1687858800000|2023-06-27 09:40:00|32568.8|32561.8|32563.8|32556.8|32583.8|32576.8|32563.8|32556.8|13
1687859100000|2023-06-27 09:45:00|32558.8|32551.8|32548.8|32541.8|32568.8|32561.8|32548.8|32541.8|98
1687859400000|2023-06-27 09:50:00|32553.8|32546.8|32558.8|32551.8|32563.8|32556.8|32548.8|32541.8|58
1687859700000|2023-06-27 09:55:00|32551.3|32544.3|32553.8|32546.8|32563.8|32556.8|32543.8|32536.8|44
1687860000000|2023-06-27 10:00:00|32548.8|32541.8|32553.8|32546.8|32561.3|32554.3|32543.8|32536.8|29
1687860300000|2023-06-27 10:05:00|32556.3|32549.3|32538.8|32531.8|32561.3|32554.3|32538.8|32531.8|13
1687860600000|2023-06-27 10:10:00|32536.3|32529.3|32548.8|32541.8|32553.8|32546.8|32536.3|32529.3|48
1687860900000|2023-06-27 10:15:00|32551.3|32544.3|32553.8|32546.8|32558.8|32551.8|32546.3|32539.3|25
1687861200000|2023-06-27 10:20:00|32551.3|32544.3|32573.8|32566.8|32573.8|32566.8|32543.8|32536.8|40
1687861500000|2023-06-27 10:25:00|32568.8|32561.8|32573.8|32566.8|32573.8|32566.8|32558.8|32551.8|117
1687861800000|2023-06-27 10:30:00|32578.8|32571.8|32596.3|32589.3|32598.8|32591.8|32573.8|32566.8|26
1687862100000|2023-06-27 10:35:00|32593.8|32586.8|32603.8|32596.8|32603.8|32596.8|32576.3|32569.3|30
1687862400000|2023-06-27 10:40:00|32598.8|32591.8|32596.3|32589.3|32603.8|32596.8|32583.8|32576.8|21
1687862700000|2023-06-27 10:45:00|32598.8|32591.8|32593.8|32586.8|32598.8|32591.8|32578.8|32571.8|7
1687863000000|2023-06-27 10:50:00|32591.3|32584.3|32596.3|32589.3|32603.8|32596.8|32586.3|32579.3|20
1687863300000|2023-06-27 10:55:00|32593.8|32586.8|32603.8|32596.8|32603.8|32596.8|32593.8|32586.8|22
1687863600000|2023-06-27 11:00:00|32601.3|32594.3|32598.8|32591.8|32608.8|32601.8|32598.8|32591.8|117
1687863900000|2023-06-27 11:05:00|32596.3|32589.3|32593.8|32586.8|32603.8|32596.8|32586.3|32579.3|60
1687864200000|2023-06-27 11:10:00|32596.3|32589.3|32578.8|32571.8|32598.8|32591.8|32576.3|32569.3|29
1687864500000|2023-06-27 11:15:00|32573.8|32566.8|32551.3|32544.3|32573.8|32566.8|32546.3|32539.3|49
1687864800000|2023-06-27 11:20:00|32548.8|32541.8|32543.8|32536.8|32551.3|32544.3|32538.8|32531.8|28
1687865100000|2023-06-27 11:25:00|32538.8|32531.8|32538.8|32531.8|32553.8|32546.8|32533.8|32526.8|38
1687865400000|2023-06-27 11:30:00|32536.3|32529.3|32553.8|32546.8|32556.3|32549.3|32533.8|32526.8|28
1687865700000|2023-06-27 11:35:00|32548.8|32541.8|32536.3|32529.3|32553.8|32546.8|32533.8|32526.8|25
1687866000000|2023-06-27 11:40:00|32533.8|32526.8|32538.8|32531.8|32548.8|32541.8|32531.3|32524.3|72
1687866300000|2023-06-27 11:45:00|32533.8|32526.8|32533.8|32526.8|32543.8|32536.8|32533.8|32526.8|130
1687866600000|2023-06-27 11:50:00|32536.3|32529.3|32516.3|32509.3|32536.3|32529.3|32508.8|32501.8|201
1687866900000|2023-06-27 11:55:00|32518.8|32511.8|32528.8|32521.8|32531.3|32524.3|32508.8|32501.8|40
1687867200000|2023-06-27 12:00:00|32526.3|32519.3|32533.8|32526.8|32553.8|32546.8|32508.8|32501.8|52
1687867500000|2023-06-27 12:05:00|32536.3|32529.3|32538.8|32531.8|32548.8|32541.8|32533.8|32526.8|72
1687867800000|2023-06-27 12:10:00|32536.3|32529.3|32506.3|32499.3|32543.8|32536.8|32498.8|32491.8|90
1687868100000|2023-06-27 12:15:00|32503.8|32496.8|32523.8|32516.8|32533.8|32526.8|32503.8|32496.8|70
1687868400000|2023-06-27 12:20:00|32521.3|32514.3|32526.3|32519.3|32528.8|32521.8|32508.8|32501.8|39
1687868700000|2023-06-27 12:25:00|32523.8|32516.8|32538.8|32531.8|32543.8|32536.8|32523.8|32516.8|59
1687869000000|2023-06-27 12:30:00|32541.3|32534.3|32566.3|32559.3|32568.8|32561.8|32536.3|32529.3|63
1687869300000|2023-06-27 12:35:00|32568.8|32561.8|32573.8|32566.8|32578.8|32571.8|32558.8|32551.8|66
1687869600000|2023-06-27 12:40:00|32576.3|32569.3|32583.8|32576.8|32588.8|32581.8|32568.8|32561.8|66
1687869900000|2023-06-27 12:45:00|32581.3|32574.3|32586.3|32579.3|32588.8|32581.8|32568.8|32561.8|41
1687870200000|2023-06-27 12:50:00|32588.8|32581.8|32568.8|32561.8|32588.8|32581.8|32568.8|32561.8|37
1687870500000|2023-06-27 12:55:00|32566.3|32559.3|32566.3|32559.3|32571.3|32564.3|32543.8|32536.8|49
1687870800000|2023-06-27 13:00:00|32568.8|32561.8|32558.8|32551.8|32573.8|32566.8|32553.8|32546.8|52
1687871100000|2023-06-27 13:05:00|32561.3|32554.3|32571.3|32564.3|32573.8|32566.8|32548.8|32541.8|50
1687871400000|2023-06-27 13:10:00|32568.8|32561.8|32578.8|32571.8|32581.3|32574.3|32553.8|32546.8|63
1687871700000|2023-06-27 13:15:00|32576.3|32569.3|32568.8|32561.8|32578.8|32571.8|32563.8|32556.8|31
1687872000000|2023-06-27 13:20:00|32573.8|32566.8|32578.8|32571.8|32583.8|32576.8|32568.8|32561.8|37
1687872300000|2023-06-27 13:25:00|32581.3|32574.3|32576.3|32569.3|32588.8|32581.8|32573.8|32566.8|61
1687872600000|2023-06-27 13:30:00|32573.8|32566.8|32558.8|32551.8|32588.8|32581.8|32523.8|32516.8|307
1687872900000|2023-06-27 13:35:00|32561.3|32554.3|32611.3|32604.3|32618.8|32611.8|32556.3|32549.3|411
1687873200000|2023-06-27 13:40:00|32613.8|32606.8|32613.8|32606.8|32613.8|32606.8|32581.3|32574.3|173
1687873500000|2023-06-27 13:45:00|32611.3|32604.3|32583.8|32576.8|32613.8|32606.8|32556.3|32549.3|156
1687873800000|2023-06-27 13:50:00|32578.8|32571.8|32586.3|32579.3|32618.8|32611.8|32568.8|32561.8|114
1687874100000|2023-06-27 13:55:00|32583.8|32576.8|32611.3|32604.3|32613.8|32606.8|32576.3|32569.3|51
1687874400000|2023-06-27 14:00:00|32608.8|32601.8|32633.8|32626.8|32638.8|32631.8|32603.8|32596.8|174
1687874700000|2023-06-27 14:05:00|32628.8|32621.8|32621.3|32614.3|32643.8|32636.8|32603.8|32596.8|162
1687875000000|2023-06-27 14:10:00|32618.8|32611.8|32613.8|32606.8|32623.8|32616.8|32593.8|32586.8|184
1687875300000|2023-06-27 14:15:00|32611.3|32604.3|32643.8|32636.8|32653.8|32646.8|32608.8|32601.8|144
1687875600000|2023-06-27 14:20:00|32646.3|32639.3|32668.8|32661.8|32678.8|32671.8|32641.3|32634.3|220
1687875900000|2023-06-27 14:25:00|32671.3|32664.3|32683.8|32676.8|32713.8|32706.8|32663.8|32656.8|390
1687876200000|2023-06-27 14:30:00|32678.8|32671.8|32688.8|32681.8|32708.8|32701.8|32663.8|32656.8|213
1687876500000|2023-06-27 14:35:00|32693.8|32686.8|32723.8|32716.8|32723.8|32716.8|32683.8|32676.8|140
1687876800000|2023-06-27 14:40:00|32721.3|32714.3|32718.8|32711.8|32728.8|32721.8|32706.3|32699.3|164
1687877100000|2023-06-27 14:45:00|32721.3|32714.3|32738.8|32731.8|32738.8|32731.8|32713.8|32706.8|114
1687877400000|2023-06-27 14:50:00|32736.3|32729.3|32771.3|32764.3|32773.8|32766.8|32733.8|32726.8|364
1687877700000|2023-06-27 14:55:00|32768.8|32761.8|32761.3|32754.3|32773.8|32766.8|32743.8|32736.8|132
1687878000000|2023-06-27 15:00:00|32763.8|32756.8|32728.8|32721.8|32763.8|32756.8|32726.3|32719.3|201
1687878300000|2023-06-27 15:05:00|32731.3|32724.3|32728.8|32721.8|32743.8|32736.8|32723.8|32716.8|149
1687878600000|2023-06-27 15:10:00|32723.8|32716.8|32733.8|32726.8|32733.8|32726.8|32703.8|32696.8|380
1687878900000|2023-06-27 15:15:00|32731.3|32724.3|32743.8|32736.8|32748.8|32741.8|32723.8|32716.8|112
1687879200000|2023-06-27 15:20:00|32748.8|32741.8|32741.3|32734.3|32763.8|32756.8|32741.3|32734.3|115
1687879500000|2023-06-27 15:25:00|32743.8|32736.8|32768.8|32761.8|32773.8|32766.8|32738.8|32731.8|284
1687879800000|2023-06-27 15:30:00|32773.8|32766.8|32768.8|32761.8|32778.8|32771.8|32763.8|32756.8|274
1687880100000|2023-06-27 15:35:00|32766.3|32759.3|32763.8|32756.8|32773.8|32766.8|32756.3|32749.3|188
1687880400000|2023-06-27 15:40:00|32761.3|32754.3|32771.3|32764.3|32778.8|32771.8|32758.8|32751.8|268
1687880700000|2023-06-27 15:45:00|32773.8|32766.8|32761.3|32754.3|32793.8|32786.8|32758.8|32751.8|572
1687881000000|2023-06-27 15:50:00|32763.8|32756.8|32768.8|32761.8|32773.8|32766.8|32758.8|32751.8|89
1687881300000|2023-06-27 15:55:00|32766.3|32759.3|32758.8|32751.8|32768.8|32761.8|32751.3|32744.3|83
1687881600000|2023-06-27 16:00:00|32756.3|32749.3|32771.3|32764.3|32773.8|32766.8|32753.8|32746.8|97
1687881900000|2023-06-27 16:05:00|32773.8|32766.8|32763.8|32756.8|32776.3|32769.3|32758.8|32751.8|40
1687882200000|2023-06-27 16:10:00|32761.3|32754.3|32766.3|32759.3|32773.8|32766.8|32758.8|32751.8|71
1687882500000|2023-06-27 16:15:00|32763.8|32756.8|32753.8|32746.8|32768.8|32761.8|32748.8|32741.8|81
1687882800000|2023-06-27 16:20:00|32756.3|32749.3|32758.8|32751.8|32761.3|32754.3|32748.8|32741.8|38
1687883100000|2023-06-27 16:25:00|32761.3|32754.3|32776.3|32769.3|32778.8|32771.8|32758.8|32751.8|84
1687883400000|2023-06-27 16:30:00|32778.8|32771.8|32788.8|32781.8|32788.8|32781.8|32768.8|32761.8|34
1687883700000|2023-06-27 16:35:00|32786.3|32779.3|32798.8|32791.8|32798.8|32791.8|32778.8|32771.8|79
1687884000000|2023-06-27 16:40:00|32796.3|32789.3|32798.8|32791.8|32798.8|32791.8|32788.8|32781.8|66
1687884300000|2023-06-27 16:45:00|32803.8|32796.8|32798.8|32791.8|32803.8|32796.8|32798.8|32791.8|36
1687884600000|2023-06-27 16:50:00|32793.8|32786.8|32798.8|32791.8|32808.8|32801.8|32793.8|32786.8|70
1687884900000|2023-06-27 16:55:00|32803.8|32796.8|32793.8|32786.8|32803.8|32796.8|32788.8|32781.8|86
1687885200000|2023-06-27 17:00:00|32796.3|32789.3|32803.8|32796.8|32808.8|32801.8|32793.8|32786.8|60
1687885500000|2023-06-27 17:05:00|32808.8|32801.8|32798.8|32791.8|32808.8|32801.8|32793.8|32786.8|27
1687885800000|2023-06-27 17:10:00|32801.3|32794.3|32813.8|32806.8|32818.8|32811.8|32798.8|32791.8|143
1687886100000|2023-06-27 17:15:00|32808.8|32801.8|32823.8|32816.8|32823.8|32816.8|32806.3|32799.3|61
1687886400000|2023-06-27 17:20:00|32826.3|32819.3|32851.3|32844.3|32853.8|32846.8|32826.3|32819.3|315
1687886700000|2023-06-27 17:25:00|32853.8|32846.8|32848.8|32841.8|32868.8|32861.8|32843.8|32836.8|446
1687887000000|2023-06-27 17:30:00|32853.8|32846.8|32856.3|32849.3|32868.8|32861.8|32848.8|32841.8|61
1687887300000|2023-06-27 17:35:00|32858.8|32851.8|32858.8|32851.8|32858.8|32851.8|32848.8|32841.8|57
1687887600000|2023-06-27 17:40:00|32863.8|32856.8|32873.8|32866.8|32873.8|32866.8|32863.8|32856.8|88
1687887900000|2023-06-27 17:45:00|32868.8|32861.8|32883.8|32876.8|32883.8|32876.8|32868.8|32861.8|133
1687888200000|2023-06-27 17:50:00|32878.8|32871.8|32883.8|32876.8|32888.8|32881.8|32873.8|32866.8|121
1687888500000|2023-06-27 17:55:00|32881.3|32874.3|32893.8|32886.8|32893.8|32886.8|32878.8|32871.8|106
1687888800000|2023-06-27 18:00:00|32891.3|32884.3|32886.3|32879.3|32893.8|32886.8|32883.8|32876.8|59
1687889100000|2023-06-27 18:05:00|32883.8|32876.8|32883.8|32876.8|32893.8|32886.8|32878.8|32871.8|57
1687889400000|2023-06-27 18:10:00|32888.8|32881.8|32888.8|32881.8|32893.8|32886.8|32883.8|32876.8|26
1687889700000|2023-06-27 18:15:00|32891.3|32884.3|32888.8|32881.8|32891.3|32884.3|32878.8|32871.8|66
1687890000000|2023-06-27 18:20:00|32886.3|32879.3|32893.8|32886.8|32893.8|32886.8|32883.8|32876.8|74
1687890300000|2023-06-27 18:25:00|32891.3|32884.3|32888.8|32881.8|32893.8|32886.8|32883.8|32876.8|82
1687890600000|2023-06-27 18:30:00|32891.3|32884.3|32888.8|32881.8|32898.8|32891.8|32883.8|32876.8|71
1687890900000|2023-06-27 18:35:00|32891.3|32884.3|32883.8|32876.8|32898.8|32891.8|32883.8|32876.8|25
1687891200000|2023-06-27 18:40:00|32878.8|32871.8|32871.3|32864.3|32878.8|32871.8|32863.8|32856.8|61
1687891500000|2023-06-27 18:45:00|32868.8|32861.8|32883.8|32876.8|32883.8|32876.8|32863.8|32856.8|48
1687891800000|2023-06-27 18:50:00|32878.8|32871.8|32888.8|32881.8|32893.8|32886.8|32878.8|32871.8|29
1687892100000|2023-06-27 18:55:00|32886.3|32879.3|32878.8|32871.8|32888.8|32881.8|32878.8|32871.8|30
1687892400000|2023-06-27 19:00:00|32883.8|32876.8|32883.8|32876.8|32893.8|32886.8|32876.3|32869.3|141
1687892700000|2023-06-27 19:05:00|32888.8|32881.8|32891.3|32884.3|32893.8|32886.8|32883.8|32876.8|37
1687893000000|2023-06-27 19:10:00|32888.8|32881.8|32873.8|32866.8|32891.3|32884.3|32863.8|32856.8|65
1687893300000|2023-06-27 19:15:00|32871.3|32864.3|32853.8|32846.8|32873.8|32866.8|32853.8|32846.8|99
1687893600000|2023-06-27 19:20:00|32858.8|32851.8|32858.8|32851.8|32858.8|32851.8|32843.8|32836.8|129
1687893900000|2023-06-27 19:25:00|32853.8|32846.8|32873.8|32866.8|32873.8|32866.8|32853.8|32846.8|73
1687894200000|2023-06-27 19:30:00|32868.8|32861.8|32856.3|32849.3|32883.8|32876.8|32853.8|32846.8|158
1687894500000|2023-06-27 19:35:00|32853.8|32846.8|32848.8|32841.8|32853.8|32846.8|32841.3|32834.3|75
1687894800000|2023-06-27 19:40:00|32851.3|32844.3|32863.8|32856.8|32863.8|32856.8|32843.8|32836.8|81
1687895100000|2023-06-27 19:45:00|32858.8|32851.8|32866.3|32859.3|32873.8|32866.8|32858.8|32851.8|99
1687895400000|2023-06-27 19:50:00|32863.8|32856.8|32863.8|32856.8|32868.8|32861.8|32841.3|32834.3|173
1687895700000|2023-06-27 19:55:00|32866.3|32859.3|32863.8|32856.8|32868.8|32861.8|32853.8|32846.8|97
1687896000000|2023-06-27 20:00:00|32861.3|32854.3|32853.8|32846.8|32863.8|32856.8|32843.8|32836.8|108
1687896300000|2023-06-27 20:05:00|32851.3|32844.3|32846.3|32839.3|32853.8|32846.8|32843.8|32836.8|18
1687896600000|2023-06-27 20:10:00|32843.8|32836.8|32848.8|32841.8|32853.8|32846.8|32843.8|32836.8|114
1687896900000|2023-06-27 20:15:00|32851.3|32844.3|32851.3|32844.3|32853.8|32846.8|32846.3|32839.3|23
1687897200000|2023-06-27 20:20:00|32848.8|32841.8|32846.3|32839.3|32851.3|32844.3|32843.8|32836.8|1
1687897500000|2023-06-27 20:25:00|32843.8|32836.8|32848.8|32841.8|32848.8|32841.8|32843.8|32836.8|2
1687897800000|2023-06-27 20:30:00|||||||||23
1687898100000|2023-06-27 20:35:00|32858.8|32851.8|32863.8|32856.8|32863.8|32856.8|32858.8|32851.8|45
1687898400000|2023-06-27 20:40:00|32861.3|32854.3|32868.8|32861.8|32868.8|32861.8|32861.3|32854.3|13
1687898700000|2023-06-27 20:45:00|32873.8|32866.8|32863.8|32856.8|32873.8|32866.8|32863.8|32856.8|25
1687899000000|2023-06-27 20:50:00|32858.8|32851.8|32848.8|32841.8|32858.8|32851.8|32846.3|32839.3|85
1687899300000|2023-06-27 20:55:00|32846.3|32839.3|32842.8|32827.8|32848.8|32841.8|32823.8|32812.8|109
1687899600000|2023-06-27 21:00:00|32840.3|32825.3|32835.3|32820.3|32842.8|32827.8|32832.8|32817.8|5
1687899900000|2023-06-27 21:05:00|32832.8|32817.8|32820.3|32805.3|32842.8|32827.8|32817.8|32802.8|15
1687900200000|2023-06-27 21:10:00|32822.8|32807.8|32826.2|32796.2|32826.8|32807.8|32820.3|32793.4|8178
1687900500000|2023-06-27 21:15:00|32826.3|32796.3|32826.2|32796.2|32826.6|32796.6|32821.8|32791.8|0
1687900800000|2023-06-27 21:20:00|32825.8|32795.8|32825|32795|32825.8|32795.8|32823.2|32793.2|0
1687901100000|2023-06-27 21:25:00|32824.4|32794.4|32824.4|32794.4|32825|32795|32824.4|32794.4|0
1687901400000|2023-06-27 21:30:00|32824|32794|32824.1|32794.1|32824.2|32794.2|32823.9|32793.9|0
1687901700000|2023-06-27 21:35:00|32824.2|32794.2|32824.1|32794.1|32825.8|32795.8|32823.9|32793.9|0
1687902000000|2023-06-27 21:40:00|32824.3|32794.3|32823.7|32793.7|32824.3|32794.3|32822.7|32792.7|0
1687902300000|2023-06-27 21:45:00|32823|32793|32821|32791|32823.8|32793.8|32821|32791|0
1687902600000|2023-06-27 21:50:00|32821.6|32791.6|32819.4|32789.4|32821.6|32791.6|32819.2|32789.2|0
1687902900000|2023-06-27 21:55:00|32820|32790|32826.6|32796.6|32826.7|32796.7|32820|32790|0
1687903200000|2023-06-27 22:00:00|32825.8|32795.8|32822.8|32807.8|32829.2|32810.3|32820.3|32792.6|26
1687903500000|2023-06-27 22:05:00|32825.3|32810.3|32825.3|32810.3|32825.3|32810.3|32825.3|32810.3|4
1687903800000|2023-06-27 22:10:00|32822.8|32807.8|32817.8|32802.8|32822.8|32807.8|32817.8|32802.8|8
1687904100000|2023-06-27 22:15:00|32815.3|32800.3|32815.3|32800.3|32815.3|32800.3|32815.3|32800.3|3
1687904400000|2023-06-27 22:20:00|32817.8|32802.8|32825.3|32810.3|32825.3|32810.3|32817.8|32802.8|5
1687904700000|2023-06-27 22:25:00|32822.8|32807.8|32812.8|32797.8|32825.3|32810.3|32812.8|32797.8|23
1687905000000|2023-06-27 22:30:00|32817.8|32802.8|32822.8|32807.8|32822.8|32807.8|32815.3|32800.3|5
1687905300000|2023-06-27 22:35:00|32820.3|32805.3|32815.3|32800.3|32820.3|32805.3|32815.3|32800.3|0
1687905600000|2023-06-27 22:40:00|32812.8|32797.8|32812.8|32797.8|32815.3|32800.3|32812.8|32797.8|2
1687905900000|2023-06-27 22:45:00|32810.3|32795.3|32815.3|32800.3|32815.3|32800.3|32810.3|32795.3|7
1687906200000|2023-06-27 22:50:00|32812.8|32797.8|32802.8|32787.8|32812.8|32797.8|32802.8|32787.8|34
1687906500000|2023-06-27 22:55:00|32810.3|32795.3|32767.8|32752.8|32810.3|32795.3|32750.3|32735.3|184
1687906800000|2023-06-27 23:00:00|32762.8|32747.8|32770.3|32755.3|32775.3|32760.3|32755.3|32740.3|59
1687907100000|2023-06-27 23:05:00|32767.8|32752.8|32757.8|32742.8|32770.3|32755.3|32757.8|32742.8|14
1687907400000|2023-06-27 23:10:00|32755.3|32740.3|32755.3|32740.3|32755.3|32740.3|32755.3|32740.3|18
1687907700000|2023-06-27 23:15:00|32757.8|32742.8|32757.8|32742.8|32762.8|32747.8|32752.8|32737.8|18
1687908000000|2023-06-27 23:20:00|32762.8|32747.8|32772.8|32757.8|32777.8|32762.8|32762.8|32747.8|185
1687908300000|2023-06-27 23:25:00|32770.3|32755.3|32772.8|32757.8|32772.8|32757.8|32762.8|32747.8|7
1687908600000|2023-06-27 23:30:00|32770.3|32755.3|32773.8|32766.8|32775.3|32766.8|32748.8|32741.8|16621
1687908900000|2023-06-27 23:35:00|32763.8|32756.8|32788.8|32781.8|32788.8|32781.8|32763.8|32756.8|90
1687909200000|2023-06-27 23:40:00|32783.8|32776.8|32751.3|32744.3|32783.8|32776.8|32733.8|32726.8|326
1687909500000|2023-06-27 23:45:00|32753.8|32746.8|32783.8|32776.8|32783.8|32776.8|32701.3|32694.3|401
1687909800000|2023-06-27 23:50:00|32781.3|32774.3|32791.3|32784.3|32811.3|32804.3|32768.8|32761.8|348
1687910100000|2023-06-27 23:55:00|32788.8|32781.8|32791.3|32784.3|32796.3|32789.3|32778.8|32771.8|173
1687910400000|2023-06-28 00:00:00|32793.8|32786.8|32828.8|32821.8|32878.8|32871.8|32793.8|32786.8|1111
1687910700000|2023-06-28 00:05:00|32826.3|32819.3|32871.3|32864.3|32893.8|32886.8|32793.8|32786.8|964
1687911000000|2023-06-28 00:10:00|32868.8|32861.8|32883.8|32876.8|32898.8|32891.8|32838.8|32831.8|761
1687911300000|2023-06-28 00:15:00|32881.3|32874.3|32848.8|32841.8|32888.8|32881.8|32823.8|32816.8|691
1687911600000|2023-06-28 00:20:00|32851.3|32844.3|32808.8|32801.8|32851.3|32844.3|32788.8|32781.8|635
1687911900000|2023-06-28 00:25:00|32818.8|32811.8|32808.8|32801.8|32848.8|32841.8|32798.8|32791.8|533
1687912200000|2023-06-28 00:30:00|32803.8|32796.8|32811.3|32804.3|32818.8|32811.8|32768.8|32761.8|524
1687912500000|2023-06-28 00:35:00|32808.8|32801.8|32748.8|32741.8|32813.8|32806.8|32748.8|32741.8|456
1687912800000|2023-06-28 00:40:00|32753.8|32746.8|32758.8|32751.8|32778.8|32771.8|32728.8|32721.8|495
1687913100000|2023-06-28 00:45:00|32761.3|32754.3|32828.8|32821.8|32836.3|32829.3|32761.3|32754.3|361
1687913400000|2023-06-28 00:50:00|32826.3|32819.3|32806.3|32799.3|32833.8|32826.8|32793.8|32786.8|298
1687913700000|2023-06-28 00:55:00|32803.8|32796.8|32778.8|32771.8|32806.3|32799.3|32768.8|32761.8|208
1687914000000|2023-06-28 01:00:00|32783.8|32776.8|32828.8|32821.8|32828.8|32821.8|32758.8|32751.8|459
1687914300000|2023-06-28 01:05:00|32831.3|32824.3|32793.8|32786.8|32833.8|32826.8|32786.3|32779.3|247
1687914600000|2023-06-28 01:10:00|32796.3|32789.3|32793.8|32786.8|32823.8|32816.8|32793.8|32786.8|257
1687914900000|2023-06-28 01:15:00|32791.3|32784.3|32668.8|32661.8|32798.8|32791.8|32648.8|32641.8|786
1687915200000|2023-06-28 01:20:00|32663.8|32656.8|32698.8|32691.8|32718.8|32711.8|32663.8|32656.8|451
1687915500000|2023-06-28 01:25:00|32696.3|32689.3|32768.8|32761.8|32771.3|32764.3|32696.3|32689.3|330
1687915800000|2023-06-28 01:30:00|32773.8|32766.8|32728.8|32721.8|32798.8|32791.8|32723.8|32716.8|336
1687916100000|2023-06-28 01:35:00|32731.3|32724.3|32778.8|32771.8|32788.8|32781.8|32718.8|32711.8|469
1687916400000|2023-06-28 01:40:00|32781.3|32774.3|32748.8|32741.8|32788.8|32781.8|32748.8|32741.8|277
1687916700000|2023-06-28 01:45:00|32751.3|32744.3|32803.8|32796.8|32808.8|32801.8|32748.8|32741.8|313
1687917000000|2023-06-28 01:50:00|32806.3|32799.3|32788.8|32781.8|32813.8|32806.8|32763.8|32756.8|189
1687917300000|2023-06-28 01:55:00|32786.3|32779.3|32748.8|32741.8|32786.3|32779.3|32743.8|32736.8|156
1687917600000|2023-06-28 02:00:00|32751.3|32744.3|32753.8|32746.8|32758.8|32751.8|32733.8|32726.8|243
1687917900000|2023-06-28 02:05:00|32751.3|32744.3|32758.8|32751.8|32776.3|32769.3|32748.8|32741.8|185
1687918200000|2023-06-28 02:10:00|32756.3|32749.3|32753.8|32746.8|32768.8|32761.8|32753.8|32746.8|206
1687918500000|2023-06-28 02:15:00|32756.3|32749.3|32743.8|32736.8|32763.8|32756.8|32723.8|32716.8|252
1687918800000|2023-06-28 02:20:00|32738.8|32731.8|32748.8|32741.8|32756.3|32749.3|32728.8|32721.8|217
1687919100000|2023-06-28 02:25:00|32746.3|32739.3|32818.8|32811.8|32818.8|32811.8|32738.8|32731.8|322
1687919400000|2023-06-28 02:30:00|32823.8|32816.8|32833.8|32826.8|32843.8|32836.8|32818.8|32811.8|291
1687919700000|2023-06-28 02:35:00|32836.3|32829.3|32901.2|32894.2|32941.2|32934.2|32833.8|32826.8|987
1687920000000|2023-06-28 02:40:00|32903.7|32896.7|32988.7|32981.7|33008.7|33001.7|32903.7|32896.7|992
1687920300000|2023-06-28 02:45:00|32996.2|32989.2|32978.7|32971.7|33003.7|32996.7|32958.7|32951.7|785
1687920600000|2023-06-28 02:50:00|32983.7|32976.7|32973.7|32966.7|33003.7|32996.7|32953.7|32946.7|559
1687920900000|2023-06-28 02:55:00|32971.2|32964.2|32971.2|32964.2|32983.7|32976.7|32958.7|32951.7|312
1687921200000|2023-06-28 03:00:00|32973.7|32966.7|32991.2|32984.2|33003.7|32996.7|32958.7|32951.7|352
1687921500000|2023-06-28 03:05:00|32988.7|32981.7|33011.2|33004.2|33023.7|33016.7|32983.7|32976.7|411
1687921800000|2023-06-28 03:10:00|33008.7|33001.7|33011.2|33004.2|33033.7|33026.7|33006.2|32999.2|253
1687922100000|2023-06-28 03:15:00|33013.7|33006.7|33013.7|33006.7|33018.7|33011.7|32996.2|32989.2|328
1687922400000|2023-06-28 03:20:00|33011.2|33004.2|33023.7|33016.7|33028.7|33021.7|33006.2|32999.2|134
1687922700000|2023-06-28 03:25:00|33021.2|33014.2|32991.2|32984.2|33021.2|33014.2|32991.2|32984.2|200
1687923000000|2023-06-28 03:30:00|32993.7|32986.7|33013.7|33006.7|33023.7|33016.7|32973.7|32966.7|519
1687923300000|2023-06-28 03:35:00|33018.7|33011.7|33068.7|33061.7|33093.7|33086.7|33018.7|33011.7|866
1687923600000|2023-06-28 03:40:00|33073.7|33066.7|33108.7|33101.7|33108.7|33101.7|33053.7|33046.7|585
1687923900000|2023-06-28 03:45:00|33106.2|33099.2|33086.2|33079.2|33128.7|33121.7|33073.7|33066.7|573
1687924200000|2023-06-28 03:50:00|33088.7|33081.7|33098.7|33091.7|33101.2|33094.2|33073.7|33066.7|359
1687924500000|2023-06-28 03:55:00|33101.2|33094.2|33098.7|33091.7|33108.7|33101.7|33058.7|33051.7|469
1687924800000|2023-06-28 04:00:00|33103.7|33096.7|33091.2|33084.2|33113.7|33106.7|33058.7|33051.7|420
1687925100000|2023-06-28 04:05:00|33088.7|33081.7|33088.7|33081.7|33101.2|33094.2|33068.7|33061.7|305
1687925400000|2023-06-28 04:10:00|33093.7|33086.7|33078.7|33071.7|33103.7|33096.7|33078.7|33071.7|240
1687925700000|2023-06-28 04:15:00|33076.2|33069.2|33071.2|33064.2|33081.2|33074.2|33053.7|33046.7|345
1687926000000|2023-06-28 04:20:00|33068.7|33061.7|33058.7|33051.7|33071.2|33064.2|33046.2|33039.2|231
1687926300000|2023-06-28 04:25:00|33056.2|33049.2|33038.7|33031.7|33066.2|33059.2|33028.7|33021.7|229
1687926600000|2023-06-28 04:30:00|33036.2|33029.2|33058.7|33051.7|33073.7|33066.7|33028.7|33021.7|457
1687926900000|2023-06-28 04:35:00|33056.2|33049.2|33038.7|33031.7|33068.7|33061.7|33036.2|33029.2|193
1687927200000|2023-06-28 04:40:00|33033.7|33026.7|33048.7|33041.7|33056.2|33049.2|33031.2|33024.2|189
1687927500000|2023-06-28 04:45:00|33051.2|33044.2|33038.7|33031.7|33053.7|33046.7|33033.7|33026.7|148
1687927800000|2023-06-28 04:50:00|33036.2|33029.2|33048.7|33041.7|33048.7|33041.7|33033.7|33026.7|123
1687928100000|2023-06-28 04:55:00|33046.2|33039.2|33053.7|33046.7|33068.7|33061.7|33043.7|33036.7|274
1687928400000|2023-06-28 05:00:00|33048.7|33041.7|33073.7|33066.7|33086.2|33079.2|33043.7|33036.7|377
1687928700000|2023-06-28 05:05:00|33076.2|33069.2|33083.7|33076.7|33088.7|33081.7|33073.7|33066.7|204
1687929000000|2023-06-28 05:10:00|33081.2|33074.2|33083.7|33076.7|33083.7|33076.7|33063.7|33056.7|205
1687929300000|2023-06-28 05:15:00|33081.2|33074.2|33083.7|33076.7|33088.7|33081.7|33073.7|33066.7|211
1687929600000|2023-06-28 05:20:00|33088.7|33081.7|33113.7|33106.7|33113.7|33106.7|33083.7|33076.7|273
1687929900000|2023-06-28 05:25:00|33111.2|33104.2|33113.7|33106.7|33128.7|33121.7|33108.7|33101.7|410
1687930200000|2023-06-28 05:30:00|33118.7|33111.7|33121.2|33114.2|33123.7|33116.7|33088.7|33081.7|346
1687930500000|2023-06-28 05:35:00|33118.7|33111.7|33136.2|33129.2|33138.7|33131.7|33113.7|33106.7|316
1687930800000|2023-06-28 05:40:00|33138.7|33131.7|33173.7|33166.7|33176.2|33169.2|33128.7|33121.7|481
1687931100000|2023-06-28 05:45:00|33176.2|33169.2|33168.7|33161.7|33176.2|33169.2|33153.7|33146.7|477
1687931400000|2023-06-28 05:50:00|33171.2|33164.2|33178.7|33171.7|33183.7|33176.7|33158.7|33151.7|461
1687931700000|2023-06-28 05:55:00|33176.2|33169.2|33173.7|33166.7|33178.7|33171.7|33158.7|33151.7|1130
1687932000000|2023-06-28 06:00:00|33138.4|33131.4|33143.4|33136.4|33158.4|33151.4|33118.4|33111.4|1900
1687932300000|2023-06-28 06:05:00|33140.9|33133.9|33123.4|33116.4|33153.4|33146.4|33123.4|33116.4|852
1687932600000|2023-06-28 06:10:00|33120.9|33113.9|33160.9|33153.9|33163.4|33156.4|33098.4|33091.4|995
1687932900000|2023-06-28 06:15:00|33155.9|33148.9|33158.4|33151.4|33165.9|33158.9|33150.9|33143.9|380
1687933200000|2023-06-28 06:20:00|33153.4|33146.4|33148.4|33141.4|33158.4|33151.4|33148.4|33141.4|279
1687933500000|2023-06-28 06:25:00|33145.9|33138.9|33145.9|33138.9|33148.4|33141.4|33133.4|33126.4|101
1687933800000|2023-06-28 06:30:00|33143.4|33136.4|33133.4|33126.4|33153.4|33146.4|33133.4|33126.4|99
1687934100000|2023-06-28 06:35:00|33135.9|33128.9|33133.4|33126.4|33138.4|33131.4|33130.9|33123.9|30
1687934400000|2023-06-28 06:40:00|33130.9|33123.9|33123.4|33116.4|33133.4|33126.4|33118.4|33111.4|86
1687934700000|2023-06-28 06:45:00|33118.4|33111.4|33118.4|33111.4|33120.9|33113.9|33110.9|33103.9|61
1687935000000|2023-06-28 06:50:00|33123.4|33116.4|33133.4|33126.4|33133.4|33126.4|33118.4|33111.4|158
1687935300000|2023-06-28 06:55:00|33130.9|33123.9|33143.4|33136.4|33148.4|33141.4|33128.4|33121.4|78
1687935600000|2023-06-28 07:00:00|33138.4|33131.4|33133.4|33126.4|33148.4|33141.4|33123.4|33116.4|288
1687935900000|2023-06-28 07:05:00|33138.4|33131.4|33115.9|33108.9|33145.9|33138.9|33113.4|33106.4|81
1687936200000|2023-06-28 07:10:00|33113.4|33106.4|33120.9|33113.9|33128.4|33121.4|33113.4|33106.4|119
1687936500000|2023-06-28 07:15:00|33123.4|33116.4|33148.4|33141.4|33155.9|33148.9|33123.4|33116.4|160
1687936800000|2023-06-28 07:20:00|33150.9|33143.9|33138.4|33131.4|33150.9|33143.9|33128.4|33121.4|36
1687937100000|2023-06-28 07:25:00|33140.9|33133.9|33178.4|33171.4|33183.4|33176.4|33140.9|33133.9|99
1687937400000|2023-06-28 07:30:00|33180.9|33173.9|33193.4|33186.4|33210.9|33203.9|33175.9|33168.9|264
1687937700000|2023-06-28 07:35:00|33198.4|33191.4|33200.9|33193.9|33210.9|33203.9|33193.4|33186.4|203
1687938000000|2023-06-28 07:40:00|33203.4|33196.4|33218.4|33211.4|33233.4|33226.4|33198.4|33191.4|314
1687938300000|2023-06-28 07:45:00|33220.9|33213.9|33195.9|33188.9|33223.4|33216.4|33188.4|33181.4|72
1687938600000|2023-06-28 07:50:00|33198.4|33191.4|33178.4|33171.4|33198.4|33191.4|33165.9|33158.9|116
1687938900000|2023-06-28 07:55:00|33180.9|33173.9|33163.4|33156.4|33190.9|33183.9|33163.4|33156.4|76
1687939200000|2023-06-28 08:00:00|33165.9|33158.9|33138.4|33131.4|33173.4|33166.4|33138.4|33131.4|143
1687939500000|2023-06-28 08:05:00|33135.9|33128.9|33158.4|33151.4|33163.4|33156.4|33135.9|33128.9|165
1687939800000|2023-06-28 08:10:00|33163.4|33156.4|33173.4|33166.4|33178.4|33171.4|33158.4|33151.4|49
1687940100000|2023-06-28 08:15:00|33168.4|33161.4|33158.4|33151.4|33168.4|33161.4|33153.4|33146.4|97
1687940400000|2023-06-28 08:20:00|33163.4|33156.4|33195.9|33188.9|33200.9|33193.9|33163.4|33156.4|104
1687940700000|2023-06-28 08:25:00|33198.4|33191.4|33170.9|33163.9|33208.4|33201.4|33163.4|33156.4|225
1687941000000|2023-06-28 08:30:00|33168.4|33161.4|33150.9|33143.9|33173.4|33166.4|33148.4|33141.4|61
1687941300000|2023-06-28 08:35:00|33153.4|33146.4|33128.4|33121.4|33153.4|33146.4|33113.4|33106.4|142
1687941600000|2023-06-28 08:40:00|33125.9|33118.9|33118.4|33111.4|33133.4|33126.4|33113.4|33106.4|35
1687941900000|2023-06-28 08:45:00|33120.9|33113.9|33103.4|33096.4|33120.9|33113.9|33090.9|33083.9|105
1687942200000|2023-06-28 08:50:00|33105.9|33098.9|33088.4|33081.4|33105.9|33098.9|33070.9|33063.9|140
1687942500000|2023-06-28 08:55:00|33083.4|33076.4|33088.4|33081.4|33098.4|33091.4|33078.4|33071.4|61
1687942800000|2023-06-28 09:00:00|33085.9|33078.9|33103.4|33096.4|33110.9|33103.9|33083.4|33076.4|50
1687943100000|2023-06-28 09:05:00|33108.4|33101.4|33118.4|33111.4|33125.9|33118.9|33108.4|33101.4|88
1687943400000|2023-06-28 09:10:00|33123.4|33116.4|33113.4|33106.4|33128.4|33121.4|33108.4|33101.4|158
1687943700000|2023-06-28 09:15:00|33110.9|33103.9|33093.4|33086.4|33123.4|33116.4|33090.9|33083.9|144
1687944000000|2023-06-28 09:20:00|33095.9|33088.9|33095.9|33088.9|33105.9|33098.9|33088.4|33081.4|54
1687944300000|2023-06-28 09:25:00|33093.4|33086.4|33108.4|33101.4|33110.9|33103.9|33088.4|33081.4|57
1687944600000|2023-06-28 09:30:00|33103.4|33096.4|33103.4|33096.4|33108.4|33101.4|33088.4|33081.4|108
1687944900000|2023-06-28 09:35:00|33100.9|33093.9|33108.4|33101.4|33118.4|33111.4|33100.9|33093.9|44
1687945200000|2023-06-28 09:40:00|33105.9|33098.9|33115.9|33108.9|33115.9|33108.9|33103.4|33096.4|24
1687945500000|2023-06-28 09:45:00|33113.4|33106.4|33110.9|33103.9|33118.4|33111.4|33110.9|33103.9|4
1687945800000|2023-06-28 09:50:00|33113.4|33106.4|33085.9|33078.9|33113.4|33106.4|33085.9|33078.9|65
1687946100000|2023-06-28 09:55:00|33088.4|33081.4|33103.4|33096.4|33105.9|33098.9|33085.9|33078.9|14
1687946400000|2023-06-28 10:00:00|33108.4|33101.4|33110.9|33103.9|33113.4|33106.4|33103.4|33096.4|15
1687946700000|2023-06-28 10:05:00|33108.4|33101.4|33123.4|33116.4|33128.4|33121.4|33108.4|33101.4|54
1687947000000|2023-06-28 10:10:00|33125.9|33118.9|33133.4|33126.4|33133.4|33126.4|33120.9|33113.9|83
1687947300000|2023-06-28 10:15:00|33135.9|33128.9|33140.9|33133.9|33143.4|33136.4|33133.4|33126.4|32
1687947600000|2023-06-28 10:20:00|33143.4|33136.4|33148.4|33141.4|33150.9|33143.9|33138.4|33131.4|13
1687947900000|2023-06-28 10:25:00|33150.9|33143.9|33178.4|33171.4|33180.9|33173.9|33150.9|33143.9|149
1687948200000|2023-06-28 10:30:00|33180.9|33173.9|33183.4|33176.4|33183.4|33176.4|33175.9|33168.9|44
1687948500000|2023-06-28 10:35:00|33178.4|33171.4|33168.4|33161.4|33178.4|33171.4|33163.4|33156.4|40
1687948800000|2023-06-28 10:40:00|33163.4|33156.4|33143.4|33136.4|33165.9|33158.9|33135.9|33128.9|38
1687949100000|2023-06-28 10:45:00|33145.9|33138.9|33153.4|33146.4|33153.4|33146.4|33140.9|33133.9|33
1687949400000|2023-06-28 10:50:00|33155.9|33148.9|33163.4|33156.4|33165.9|33158.9|33148.4|33141.4|36
1687949700000|2023-06-28 10:55:00|33160.9|33153.9|33163.4|33156.4|33163.4|33156.4|33153.4|33146.4|21
1687950000000|2023-06-28 11:00:00|33168.4|33161.4|33173.4|33166.4|33188.4|33181.4|33163.4|33156.4|54
1687950300000|2023-06-28 11:05:00|33170.9|33163.9|33173.4|33166.4|33175.9|33168.9|33163.4|33156.4|28
1687950600000|2023-06-28 11:10:00|33175.9|33168.9|33175.9|33168.9|33180.9|33173.9|33168.4|33161.4|27
1687950900000|2023-06-28 11:15:00|33178.4|33171.4|33183.4|33176.4|33190.9|33183.9|33175.9|33168.9|16
1687951200000|2023-06-28 11:20:00|33180.9|33173.9|33180.9|33173.9|33183.4|33176.4|33173.4|33166.4|22
1687951500000|2023-06-28 11:25:00|33178.4|33171.4|33178.4|33171.4|33183.4|33176.4|33173.4|33166.4|21
1687951800000|2023-06-28 11:30:00|33175.9|33168.9|33165.9|33158.9|33175.9|33168.9|33158.4|33151.4|28
1687952100000|2023-06-28 11:35:00|33168.4|33161.4|33173.4|33166.4|33173.4|33166.4|33158.4|33151.4|126
1687952400000|2023-06-28 11:40:00|33170.9|33163.9|33168.4|33161.4|33173.4|33166.4|33163.4|33156.4|28
1687952700000|2023-06-28 11:45:00|33165.9|33158.9|33163.4|33156.4|33168.4|33161.4|33155.9|33148.9|44
1687953000000|2023-06-28 11:50:00|33158.4|33151.4|33155.9|33148.9|33163.4|33156.4|33143.4|33136.4|138
1687953300000|2023-06-28 11:55:00|33153.4|33146.4|33155.9|33148.9|33168.4|33161.4|33153.4|33146.4|71
1687953600000|2023-06-28 12:00:00|33158.4|33151.4|33138.4|33131.4|33158.4|33151.4|33133.4|33126.4|62
1687953900000|2023-06-28 12:05:00|33140.9|33133.9|33158.4|33151.4|33163.4|33156.4|33138.4|33131.4|13
1687954200000|2023-06-28 12:10:00|33155.9|33148.9|33158.4|33151.4|33158.4|33151.4|33148.4|33141.4|257
1687954500000|2023-06-28 12:15:00|33155.9|33148.9|33155.9|33148.9|33158.4|33151.4|33148.4|33141.4|55
1687954800000|2023-06-28 12:20:00|33153.4|33146.4|33158.4|33151.4|33160.9|33153.9|33143.4|33136.4|59
1687955100000|2023-06-28 12:25:00|33160.9|33153.9|33163.4|33156.4|33173.4|33166.4|33158.4|33151.4|44
1687955400000|2023-06-28 12:30:00|33165.9|33158.9|33163.4|33156.4|33173.4|33166.4|33163.4|33156.4|73
1687955700000|2023-06-28 12:35:00|33168.4|33161.4|33158.4|33151.4|33168.4|33161.4|33153.4|33146.4|16
1687956000000|2023-06-28 12:40:00|33155.9|33148.9|33138.4|33131.4|33155.9|33148.9|33135.9|33128.9|291
1687956300000|2023-06-28 12:45:00|33140.9|33133.9|33118.4|33111.4|33140.9|33133.9|33110.9|33103.9|111
1687956600000|2023-06-28 12:50:00|33115.9|33108.9|33128.4|33121.4|33130.9|33123.9|33110.9|33103.9|19
1687956900000|2023-06-28 12:55:00|33123.4|33116.4|33130.9|33123.9|33133.4|33126.4|33123.4|33116.4|19
1687957200000|2023-06-28 13:00:00|33133.4|33126.4|33138.4|33131.4|33143.4|33136.4|33128.4|33121.4|55
1687957500000|2023-06-28 13:05:00|33133.4|33126.4|33118.4|33111.4|33133.4|33126.4|33113.4|33106.4|18
1687957800000|2023-06-28 13:10:00|33115.9|33108.9|33118.4|33111.4|33123.4|33116.4|33113.4|33106.4|24
1687958100000|2023-06-28 13:15:00|33115.9|33108.9|33110.9|33103.9|33118.4|33111.4|33110.9|33103.9|80
1687958400000|2023-06-28 13:20:00|33113.4|33106.4|33133.4|33126.4|33133.4|33126.4|33110.9|33103.9|77
1687958700000|2023-06-28 13:25:00|33130.9|33123.9|33125.9|33118.9|33135.9|33128.9|33118.4|33111.4|29
1687959000000|2023-06-28 13:30:00|33123.4|33116.4|33153.4|33146.4|33153.4|33146.4|33108.4|33101.4|262
1687959300000|2023-06-28 13:35:00|33155.9|33148.9|33148.4|33141.4|33158.4|33151.4|33133.4|33126.4|286
1687959600000|2023-06-28 13:40:00|33153.4|33146.4|33178.4|33171.4|33188.4|33181.4|33143.4|33136.4|155
1687959900000|2023-06-28 13:45:00|33175.9|33168.9|33143.4|33136.4|33178.4|33171.4|33128.4|33121.4|164
1687960200000|2023-06-28 13:50:00|33140.9|33133.9|33163.4|33156.4|33170.9|33163.9|33113.4|33106.4|167
1687960500000|2023-06-28 13:55:00|33165.9|33158.9|33200.9|33193.9|33208.4|33201.4|33158.4|33151.4|362
1687960800000|2023-06-28 14:00:00|33198.4|33191.4|33208.4|33201.4|33218.4|33211.4|33183.4|33176.4|239
1687961100000|2023-06-28 14:05:00|33210.9|33203.9|33273.4|33266.4|33273.4|33266.4|33198.4|33191.4|435
1687961400000|2023-06-28 14:10:00|33270.9|33263.9|33293.4|33286.4|33298.4|33291.4|33265.9|33258.9|611
1687961700000|2023-06-28 14:15:00|33290.9|33283.9|33323.4|33316.4|33328.4|33321.4|33280.9|33273.9|398
1687962000000|2023-06-28 14:20:00|33320.9|33313.9|33283.4|33276.4|33338.4|33331.4|33278.4|33271.4|274
1687962300000|2023-06-28 14:25:00|33285.9|33278.9|33313.4|33306.4|33318.4|33311.4|33273.4|33266.4|254
1687962600000|2023-06-28 14:30:00|33310.9|33303.9|33288.4|33281.4|33323.4|33316.4|33283.4|33276.4|274
1687962900000|2023-06-28 14:35:00|33290.9|33283.9|33278.4|33271.4|33303.4|33296.4|33278.4|33271.4|285
1687963200000|2023-06-28 14:40:00|33275.9|33268.9|33248.4|33241.4|33285.9|33278.9|33248.4|33241.4|437
1687963500000|2023-06-28 14:45:00|33250.9|33243.9|33260.9|33253.9|33263.4|33256.4|33233.4|33226.4|137
1687963800000|2023-06-28 14:50:00|33258.4|33251.4|33243.4|33236.4|33268.4|33261.4|33238.4|33231.4|93
1687964100000|2023-06-28 14:55:00|33240.9|33233.9|33203.4|33196.4|33243.4|33236.4|33203.4|33196.4|137
1687964400000|2023-06-28 15:00:00|33205.9|33198.9|33223.4|33216.4|33233.4|33226.4|33200.9|33193.9|130
1687964700000|2023-06-28 15:05:00|33220.9|33213.9|33218.4|33211.4|33228.4|33221.4|33203.4|33196.4|270
1687965000000|2023-06-28 15:10:00|33220.9|33213.9|33198.4|33191.4|33228.4|33221.4|33183.4|33176.4|189
1687965300000|2023-06-28 15:15:00|33193.4|33186.4|33218.4|33211.4|33228.4|33221.4|33178.4|33171.4|328
1687965600000|2023-06-28 15:20:00|33213.4|33206.4|33198.4|33191.4|33230.9|33223.9|33198.4|33191.4|242
1687965900000|2023-06-28 15:25:00|33195.9|33188.9|33215.9|33208.9|33218.4|33211.4|33188.4|33181.4|201
1687966200000|2023-06-28 15:30:00|33218.4|33211.4|33240.9|33233.9|33253.4|33246.4|33215.9|33208.9|355
1687966500000|2023-06-28 15:35:00|33238.4|33231.4|33270.9|33263.9|33278.4|33271.4|33238.4|33231.4|378
1687966800000|2023-06-28 15:40:00|33273.4|33266.4|33295.9|33288.9|33295.9|33288.9|33268.4|33261.4|255
1687967100000|2023-06-28 15:45:00|33298.4|33291.4|33283.4|33276.4|33298.4|33291.4|33278.4|33271.4|262
1687967400000|2023-06-28 15:50:00|33280.9|33273.9|33278.4|33271.4|33288.4|33281.4|33268.4|33261.4|48
1687967700000|2023-06-28 15:55:00|33275.9|33268.9|33298.4|33291.4|33298.4|33291.4|33273.4|33266.4|31
1687968000000|2023-06-28 16:00:00|33295.9|33288.9|33288.4|33281.4|33295.9|33288.9|33278.4|33271.4|57
1687968300000|2023-06-28 16:05:00|33290.9|33283.9|33303.4|33296.4|33308.4|33301.4|33288.4|33281.4|45
1687968600000|2023-06-28 16:10:00|33305.9|33298.9|33328.4|33321.4|33333.4|33326.4|33298.4|33291.4|290
1687968900000|2023-06-28 16:15:00|33330.9|33323.9|33338.4|33331.4|33343.4|33336.4|33325.9|33318.9|159
1687969200000|2023-06-28 16:20:00|33340.9|33333.9|33328.4|33321.4|33343.4|33336.4|33315.9|33308.9|121
1687969500000|2023-06-28 16:25:00|33325.9|33318.9|33298.4|33291.4|33325.9|33318.9|33290.9|33283.9|90
1687969800000|2023-06-28 16:30:00|33295.9|33288.9|33295.9|33288.9|33298.4|33291.4|33278.4|33271.4|112
1687970100000|2023-06-28 16:35:00|33293.4|33286.4|33298.4|33291.4|33308.4|33301.4|33288.4|33281.4|112
1687970400000|2023-06-28 16:40:00|33295.9|33288.9|33253.4|33246.4|33303.4|33296.4|33245.9|33238.9|116
1687970700000|2023-06-28 16:45:00|33250.9|33243.9|33245.9|33238.9|33268.4|33261.4|33228.4|33221.4|317
1687971000000|2023-06-28 16:50:00|33243.4|33236.4|33228.4|33221.4|33253.4|33246.4|33215.9|33208.9|245
1687971300000|2023-06-28 16:55:00|33225.9|33218.9|33238.4|33231.4|33243.4|33236.4|33210.9|33203.9|152
1687971600000|2023-06-28 17:00:00|33235.9|33228.9|33243.4|33236.4|33243.4|33236.4|33210.9|33203.9|107
1687971900000|2023-06-28 17:05:00|33240.9|33233.9|33248.4|33241.4|33263.4|33256.4|33240.9|33233.9|80
1687972200000|2023-06-28 17:10:00|33250.9|33243.9|33263.4|33256.4|33263.4|33256.4|33238.4|33231.4|89
1687972500000|2023-06-28 17:15:00|33260.9|33253.9|33263.4|33256.4|33263.4|33256.4|33248.4|33241.4|44
1687972800000|2023-06-28 17:20:00|33268.4|33261.4|33283.4|33276.4|33293.4|33286.4|33258.4|33251.4|71
1687973100000|2023-06-28 17:25:00|33288.4|33281.4|33298.4|33291.4|33298.4|33291.4|33283.4|33276.4|39
1687973400000|2023-06-28 17:30:00|33300.9|33293.9|33258.4|33251.4|33303.4|33296.4|33258.4|33251.4|94
1687973700000|2023-06-28 17:35:00|33260.9|33253.9|33278.4|33271.4|33283.4|33276.4|33258.4|33251.4|22
1687974000000|2023-06-28 17:40:00|33275.9|33268.9|33263.4|33256.4|33278.4|33271.4|33260.9|33253.9|49
1687974300000|2023-06-28 17:45:00|33265.9|33258.9|33253.4|33246.4|33268.4|33261.4|33248.4|33241.4|18
1687974600000|2023-06-28 17:50:00|33250.9|33243.9|33263.4|33256.4|33263.4|33256.4|33238.4|33231.4|44
1687974900000|2023-06-28 17:55:00|33260.9|33253.9|33268.4|33261.4|33273.4|33266.4|33253.4|33246.4|45
1687975200000|2023-06-28 18:00:00|33270.9|33263.9|33285.9|33278.9|33288.4|33281.4|33263.4|33256.4|48
1687975500000|2023-06-28 18:05:00|33288.4|33281.4|33283.4|33276.4|33288.4|33281.4|33275.9|33268.9|51
1687975800000|2023-06-28 18:10:00|33285.9|33278.9|33290.9|33283.9|33300.9|33293.9|33283.4|33276.4|42
1687976100000|2023-06-28 18:15:00|33293.4|33286.4|33293.4|33286.4|33298.4|33291.4|33283.4|33276.4|19
1687976400000|2023-06-28 18:20:00|33295.9|33288.9|33295.9|33288.9|33298.4|33291.4|33288.4|33281.4|20
1687976700000|2023-06-28 18:25:00|33293.4|33286.4|33295.9|33288.9|33303.4|33296.4|33288.4|33281.4|94
1687977000000|2023-06-28 18:30:00|33293.4|33286.4|33293.4|33286.4|33298.4|33291.4|33278.4|33271.4|28
1687977300000|2023-06-28 18:35:00|33295.9|33288.9|33273.4|33266.4|33300.9|33293.9|33268.4|33261.4|117
1687977600000|2023-06-28 18:40:00|33270.9|33263.9|33288.4|33281.4|33300.9|33293.9|33268.4|33261.4|74
1687977900000|2023-06-28 18:45:00|33283.4|33276.4|33273.4|33266.4|33288.4|33281.4|33273.4|33266.4|126
1687978200000|2023-06-28 18:50:00|33280.9|33273.9|33283.4|33276.4|33288.4|33281.4|33273.4|33266.4|70
1687978500000|2023-06-28 18:55:00|33280.9|33273.9|33270.9|33263.9|33283.4|33276.4|33260.9|33253.9|61
1687978800000|2023-06-28 19:00:00|33273.4|33266.4|33248.4|33241.4|33280.9|33273.9|33245.9|33238.9|104
1687979100000|2023-06-28 19:05:00|33245.9|33238.9|33235.9|33228.9|33248.4|33241.4|33213.4|33206.4|129
1687979400000|2023-06-28 19:10:00|33238.4|33231.4|33253.4|33246.4|33258.4|33251.4|33233.4|33226.4|114
1687979700000|2023-06-28 19:15:00|33250.9|33243.9|33248.4|33241.4|33253.4|33246.4|33238.4|33231.4|63
1687980000000|2023-06-28 19:20:00|33250.9|33243.9|33253.4|33246.4|33258.4|33251.4|33243.4|33236.4|34
1687980300000|2023-06-28 19:25:00|33255.9|33248.9|33243.4|33236.4|33258.4|33251.4|33230.9|33223.9|71
1687980600000|2023-06-28 19:30:00|33238.4|33231.4|33233.4|33226.4|33248.4|33241.4|33230.9|33223.9|83
1687980900000|2023-06-28 19:35:00|33230.9|33223.9|33233.4|33226.4|33238.4|33231.4|33225.9|33218.9|73
1687981200000|2023-06-28 19:40:00|33235.9|33228.9|33228.4|33221.4|33243.4|33236.4|33228.4|33221.4|35
1687981500000|2023-06-28 19:45:00|33225.9|33218.9|33248.4|33241.4|33248.4|33241.4|33225.9|33218.9|162
1687981800000|2023-06-28 19:50:00|33240.9|33233.9|33248.4|33241.4|33258.4|33251.4|33238.4|33231.4|169
1687982100000|2023-06-28 19:55:00|33245.9|33238.9|33268.4|33261.4|33268.4|33261.4|33238.4|33231.4|272
1687982400000|2023-06-28 20:00:00|33265.9|33258.9|33283.4|33276.4|33300.9|33293.9|33263.4|33256.4|205
1687982700000|2023-06-28 20:05:00|33285.9|33278.9|33298.4|33291.4|33300.9|33293.9|33283.4|33276.4|65
1687983000000|2023-06-28 20:10:00|33295.9|33288.9|33290.9|33283.9|33295.9|33288.9|33278.4|33271.4|23
1687983300000|2023-06-28 20:15:00|33288.4|33281.4|33283.4|33276.4|33290.9|33283.9|33283.4|33276.4|9
1687983600000|2023-06-28 20:20:00|33288.4|33281.4|33283.4|33276.4|33288.4|33281.4|33278.4|33271.4|34
1687983900000|2023-06-28 20:25:00|33280.9|33273.9|33278.4|33271.4|33285.9|33278.9|33278.4|33271.4|3
1687984200000|2023-06-28 20:30:00|33275.9|33268.9|33278.4|33271.4|33278.4|33271.4|33275.9|33268.9|13
1687984500000|2023-06-28 20:35:00|33283.4|33276.4|33288.4|33281.4|33288.4|33281.4|33283.4|33276.4|11
1687984800000|2023-06-28 20:40:00|33285.9|33278.9|33273.4|33266.4|33285.9|33278.9|33273.4|33266.4|9
1687985100000|2023-06-28 20:45:00|33275.9|33268.9|33268.4|33261.4|33275.9|33268.9|33263.4|33256.4|32
1687985400000|2023-06-28 20:50:00|33265.9|33258.9|33278.4|33271.4|33278.4|33271.4|33265.9|33258.9|26
1687985700000|2023-06-28 20:55:00|33275.9|33268.9|33267.4|33252.4|33278.4|33271.4|33258.4|33249.9|45
1687986000000|2023-06-28 21:00:00|33264.9|33249.9|33269.9|33254.9|33277.4|33262.4|33262.4|33247.4|3
1687986300000|2023-06-28 21:05:00|33272.4|33257.4|33274.9|33259.9|33274.9|33259.9|33272.4|33257.4|1
1687986600000|2023-06-28 21:10:00|33267.4|33252.4|33279.7|33249.7|33280.3|33257.4|33267.4|33249.7|11492
1687986900000|2023-06-28 21:15:00|33279.5|33249.5|33279|33249|33279.9|33249.9|33278.2|33248.2|0
1687987200000|2023-06-28 21:20:00|33278.1|33248.1|33277.2|33247.2|33278.2|33248.2|33277.2|33247.2|0
1687987500000|2023-06-28 21:25:00|33277.4|33247.4|33276.2|33246.2|33277.6|33247.6|33275.7|33245.7|0
1687987800000|2023-06-28 21:30:00|33276.1|33246.1|33277.5|33247.5|33278.2|33248.2|33276.1|33246.1|0
1687988100000|2023-06-28 21:35:00|33277.3|33247.3|33275.8|33245.8|33277.5|33247.5|33273.2|33243.2|0
1687988400000|2023-06-28 21:40:00|33275.4|33245.4|33264.1|33234.1|33275.8|33245.8|33261.3|33231.3|0
1687988700000|2023-06-28 21:45:00|33264.2|33234.2|33264.1|33234.1|33265.6|33235.6|33264.1|33234.1|0
1687989000000|2023-06-28 21:50:00|33264.3|33234.3|33268.2|33238.2|33268.4|33238.4|33264.3|33234.3|0
1687989300000|2023-06-28 21:55:00|33267.6|33237.6|33270.9|33240.9|33271.9|33241.9|33266.4|33236.4|0
1687989600000|2023-06-28 22:00:00|33271.7|33241.7|33274.9|33259.9|33277.4|33262.4|33262.4|33238.5|41
1687989900000|2023-06-28 22:05:00|33272.4|33257.4|33274.9|33259.9|33277.4|33262.4|33272.4|33257.4|3
1687990500000|2023-06-28 22:15:00|33277.4|33262.4|33297.4|33282.4|33297.4|33282.4|33277.4|33262.4|8
1687990800000|2023-06-28 22:20:00|33294.9|33279.9|33299.9|33284.9|33299.9|33284.9|33289.9|33274.9|9
1687991100000|2023-06-28 22:25:00|33302.4|33287.4|33307.4|33292.4|33309.9|33294.9|33302.4|33287.4|2
1687991400000|2023-06-28 22:30:00|33304.9|33289.9|33297.4|33282.4|33309.9|33294.9|33297.4|33282.4|30
1687992300000|2023-06-28 22:45:00|33302.4|33287.4|33299.9|33284.9|33302.4|33287.4|33299.9|33284.9|10
1687992600000|2023-06-28 22:50:00|33302.4|33287.4|33299.9|33284.9|33302.4|33287.4|33299.9|33284.9|3
1687992900000|2023-06-28 22:55:00|33314.9|33299.9|33314.9|33299.9|33317.4|33302.4|33307.4|33292.4|28
1687993200000|2023-06-28 23:00:00|33317.4|33302.4|33334.9|33319.9|33342.4|33327.4|33317.4|33302.4|26
1687993500000|2023-06-28 23:05:00|33332.4|33317.4|33322.4|33307.4|33332.4|33317.4|33322.4|33307.4|5
1687993800000|2023-06-28 23:10:00|33324.9|33309.9|33324.9|33309.9|33329.9|33314.9|33324.9|33309.9|4
1687994100000|2023-06-28 23:15:00|33327.4|33312.4|33342.4|33327.4|33347.4|33332.4|33327.4|33312.4|16
1687994400000|2023-06-28 23:20:00|33339.9|33324.9|33329.9|33314.9|33339.9|33324.9|33312.4|33297.4|74
1687994700000|2023-06-28 23:25:00|33332.4|33317.4|33327.4|33312.4|33339.9|33324.9|33319.9|33304.9|50
1687995000000|2023-06-28 23:30:00|33319.9|33304.9|33353.4|33346.4|33358.4|33351.4|33319.9|33304.9|19542
1687995300000|2023-06-28 23:35:00|33350.9|33343.9|33340.9|33333.9|33353.4|33346.4|33338.4|33331.4|95
1687995600000|2023-06-28 23:40:00|33338.4|33331.4|33340.9|33333.9|33343.4|33336.4|33328.4|33321.4|140
1687995900000|2023-06-28 23:45:00|33343.4|33336.4|33303.4|33296.4|33343.4|33336.4|33298.4|33291.4|249
1687996200000|2023-06-28 23:50:00|33305.9|33298.9|33288.4|33281.4|33313.4|33306.4|33268.4|33261.4|333
1687996500000|2023-06-28 23:55:00|33285.9|33278.9|33283.4|33276.4|33298.4|33291.4|33268.4|33261.4|211
1687996800000|2023-06-29 00:00:00|33288.4|33281.4|33360.9|33353.9|33390.9|33383.9|33288.4|33281.4|1026
1687997100000|2023-06-29 00:05:00|33358.4|33351.4|33378.4|33371.4|33413.4|33406.4|33340.9|33333.9|776
1687997400000|2023-06-29 00:10:00|33380.9|33373.9|33378.4|33371.4|33395.9|33388.9|33340.9|33333.9|658
1687997700000|2023-06-29 00:15:00|33380.9|33373.9|33363.4|33356.4|33393.4|33386.4|33333.4|33326.4|604
1687998000000|2023-06-29 00:20:00|33365.9|33358.9|33430.9|33423.9|33443.4|33436.4|33363.4|33356.4|781
1687998300000|2023-06-29 00:25:00|33425.9|33418.9|33438.4|33431.4|33473.4|33466.4|33415.9|33408.9|542
1687998600000|2023-06-29 00:30:00|33440.9|33433.9|33433.4|33426.4|33463.4|33456.4|33418.4|33411.4|472
1687998900000|2023-06-29 00:35:00|33435.9|33428.9|33448.4|33441.4|33453.4|33446.4|33418.4|33411.4|250
1687999200000|2023-06-29 00:40:00|33450.9|33443.9|33443.4|33436.4|33463.4|33456.4|33413.4|33406.4|406
1687999500000|2023-06-29 00:45:00|33445.9|33438.9|33483.4|33476.4|33488.4|33481.4|33438.4|33431.4|468
1687999800000|2023-06-29 00:50:00|33485.9|33478.9|33463.4|33456.4|33493.4|33486.4|33460.9|33453.9|440
1688000100000|2023-06-29 00:55:00|33465.9|33458.9|33438.4|33431.4|33483.4|33476.4|33435.9|33428.9|394
1688000400000|2023-06-29 01:00:00|33445.9|33438.9|33453.4|33446.4|33453.4|33446.4|33410.9|33403.9|601
1688000700000|2023-06-29 01:05:00|33455.9|33448.9|33430.9|33423.9|33468.4|33461.4|33408.4|33401.4|539
1688001000000|2023-06-29 01:10:00|33433.4|33426.4|33438.4|33431.4|33458.4|33451.4|33425.9|33418.9|421
1688001300000|2023-06-29 01:15:00|33435.9|33428.9|33433.4|33426.4|33443.4|33436.4|33388.4|33381.4|492
1688001600000|2023-06-29 01:20:00|33430.9|33423.9|33413.4|33406.4|33438.4|33431.4|33393.4|33386.4|513
1688001900000|2023-06-29 01:25:00|33415.9|33408.9|33463.4|33456.4|33468.4|33461.4|33413.4|33406.4|481
1688002200000|2023-06-29 01:30:00|33460.9|33453.9|33438.4|33431.4|33463.4|33456.4|33435.9|33428.9|324
1688002500000|2023-06-29 01:35:00|33433.4|33426.4|33508.4|33501.4|33543.4|33536.4|33428.4|33421.4|1145
1688002800000|2023-06-29 01:40:00|33503.4|33496.4|33508.4|33501.4|33508.4|33501.4|33470.9|33463.9|655
1688003100000|2023-06-29 01:45:00|33510.9|33503.9|33493.4|33486.4|33543.4|33536.4|33488.4|33481.4|623
1688003400000|2023-06-29 01:50:00|33498.4|33491.4|33538.4|33531.4|33543.4|33536.4|33498.4|33491.4|365
1688003700000|2023-06-29 01:55:00|33528.4|33521.4|33513.4|33506.4|33543.4|33536.4|33503.4|33496.4|430
1688004000000|2023-06-29 02:00:00|33510.9|33503.9|33443.4|33436.4|33528.4|33521.4|33438.4|33431.4|579
1688004300000|2023-06-29 02:05:00|33445.9|33438.9|33338.4|33331.4|33448.4|33441.4|33313.4|33306.4|742
1688004600000|2023-06-29 02:10:00|33340.9|33333.9|33343.4|33336.4|33353.4|33346.4|33263.4|33256.4|749
1688004900000|2023-06-29 02:15:00|33340.9|33333.9|33348.4|33341.4|33388.4|33381.4|33333.4|33326.4|487
1688005200000|2023-06-29 02:20:00|33345.9|33338.9|33358.4|33351.4|33363.4|33356.4|33313.4|33306.4|521
1688005500000|2023-06-29 02:25:00|33363.4|33356.4|33353.4|33346.4|33385.9|33378.9|33343.4|33336.4|255
1688005800000|2023-06-29 02:30:00|33358.4|33351.4|33378.4|33371.4|33390.9|33383.9|33358.4|33351.4|279
1688006100000|2023-06-29 02:35:00|33375.9|33368.9|33393.4|33386.4|33393.4|33386.4|33373.4|33366.4|218
1688006400000|2023-06-29 02:40:00|33390.9|33383.9|33418.4|33411.4|33418.4|33411.4|33388.4|33381.4|235
1688006700000|2023-06-29 02:45:00|33425.9|33418.9|33398.4|33391.4|33430.9|33423.9|33398.4|33391.4|145
1688007000000|2023-06-29 02:50:00|33395.9|33388.9|33343.4|33336.4|33395.9|33388.9|33328.4|33321.4|231
1688007300000|2023-06-29 02:55:00|33345.9|33338.9|33343.4|33336.4|33358.4|33351.4|33328.4|33321.4|139
1688007600000|2023-06-29 03:00:00|33338.4|33331.4|33323.4|33316.4|33338.4|33331.4|33308.4|33301.4|149
1688007900000|2023-06-29 03:05:00|33325.9|33318.9|33315.9|33308.9|33328.4|33321.4|33298.4|33291.4|157
1688008200000|2023-06-29 03:10:00|33318.4|33311.4|33328.4|33321.4|33335.9|33328.9|33303.4|33296.4|169
1688008500000|2023-06-29 03:15:00|33323.4|33316.4|33333.4|33326.4|33338.4|33331.4|33318.4|33311.4|75
1688008800000|2023-06-29 03:20:00|33330.9|33323.9|33318.4|33311.4|33338.4|33331.4|33308.4|33301.4|180
1688009100000|2023-06-29 03:25:00|33320.9|33313.9|33323.4|33316.4|33338.4|33331.4|33318.4|33311.4|94
1688009400000|2023-06-29 03:30:00|33325.9|33318.9|33293.4|33286.4|33358.4|33351.4|33255.9|33248.9|577
1688009700000|2023-06-29 03:35:00|33290.9|33283.9|33243.4|33236.4|33290.9|33283.9|33198.4|33191.4|630
1688010000000|2023-06-29 03:40:00|33240.9|33233.9|33273.4|33266.4|33288.4|33281.4|33223.4|33216.4|379
1688010300000|2023-06-29 03:45:00|33278.4|33271.4|33273.4|33266.4|33298.4|33291.4|33248.4|33241.4|157
1688010600000|2023-06-29 03:50:00|33268.4|33261.4|33300.9|33293.9|33323.4|33316.4|33268.4|33261.4|212
1688010900000|2023-06-29 03:55:00|33303.4|33296.4|33328.4|33321.4|33330.9|33323.9|33300.9|33293.9|163
1688011200000|2023-06-29 04:00:00|33325.9|33318.9|33348.4|33341.4|33350.9|33343.9|33308.4|33301.4|251
1688011500000|2023-06-29 04:05:00|33353.4|33346.4|33355.9|33348.9|33358.4|33351.4|33330.9|33323.9|160
1688011800000|2023-06-29 04:10:00|33358.4|33351.4|33330.9|33323.9|33358.4|33351.4|33323.4|33316.4|204
1688012100000|2023-06-29 04:15:00|33328.4|33321.4|33350.9|33343.9|33350.9|33343.9|33308.4|33301.4|189
1688012400000|2023-06-29 04:20:00|33348.4|33341.4|33320.9|33313.9|33350.9|33343.9|33318.4|33311.4|144
1688012700000|2023-06-29 04:25:00|33318.4|33311.4|33338.4|33331.4|33338.4|33331.4|33305.9|33298.9|166
1688013000000|2023-06-29 04:30:00|33333.4|33326.4|33328.4|33321.4|33353.4|33346.4|33323.4|33316.4|130
1688013300000|2023-06-29 04:35:00|33325.9|33318.9|33318.4|33311.4|33328.4|33321.4|33283.4|33276.4|277
1688013600000|2023-06-29 04:40:00|33323.4|33316.4|33308.4|33301.4|33328.4|33321.4|33298.4|33291.4|98
1688013900000|2023-06-29 04:45:00|33305.9|33298.9|33323.4|33316.4|33328.4|33321.4|33303.4|33296.4|94
1688014200000|2023-06-29 04:50:00|33320.9|33313.9|33308.4|33301.4|33340.9|33333.9|33293.4|33286.4|176
1688014500000|2023-06-29 04:55:00|33310.9|33303.9|33328.4|33321.4|33338.4|33331.4|33298.4|33291.4|144
1688014800000|2023-06-29 05:00:00|33325.9|33318.9|33363.4|33356.4|33368.4|33361.4|33325.9|33318.9|189
1688015100000|2023-06-29 05:05:00|33368.4|33361.4|33388.4|33381.4|33395.9|33388.9|33363.4|33356.4|393
1688015400000|2023-06-29 05:10:00|33390.9|33383.9|33358.4|33351.4|33390.9|33383.9|33353.4|33346.4|231
1688015700000|2023-06-29 05:15:00|33355.9|33348.9|33338.4|33331.4|33358.4|33351.4|33333.4|33326.4|157
1688016000000|2023-06-29 05:20:00|33335.9|33328.9|33308.4|33301.4|33338.4|33331.4|33305.9|33298.9|202
1688016300000|2023-06-29 05:25:00|33310.9|33303.9|33303.4|33296.4|33330.9|33323.9|33298.4|33291.4|278
1688016600000|2023-06-29 05:30:00|33305.9|33298.9|33313.4|33306.4|33333.4|33326.4|33303.4|33296.4|266
1688016900000|2023-06-29 05:35:00|33310.9|33303.9|33263.4|33256.4|33313.4|33306.4|33248.4|33241.4|408
1688017200000|2023-06-29 05:40:00|33253.4|33246.4|33233.4|33226.4|33265.9|33258.9|33228.4|33221.4|353
1688017500000|2023-06-29 05:45:00|33230.9|33223.9|33213.4|33206.4|33235.9|33228.9|33188.4|33181.4|515
1688017800000|2023-06-29 05:50:00|33210.9|33203.9|33225.9|33218.9|33233.4|33226.4|33198.4|33191.4|402
1688018100000|2023-06-29 05:55:00|33223.4|33216.4|33258.4|33251.4|33263.4|33256.4|33223.4|33216.4|1069
1688018400000|2023-06-29 06:00:00|33263.4|33256.4|33228.4|33221.4|33263.4|33256.4|33213.4|33206.4|845
1688018700000|2023-06-29 06:05:00|33230.9|33223.9|33225.9|33218.9|33240.9|33233.9|33215.9|33208.9|478
1688019000000|2023-06-29 06:10:00|33228.4|33221.4|33210.9|33203.9|33233.4|33226.4|33208.4|33201.4|451
1688019300000|2023-06-29 06:15:00|33213.4|33206.4|33198.4|33191.4|33213.4|33206.4|33193.4|33186.4|221
1688019600000|2023-06-29 06:20:00|33195.9|33188.9|33195.9|33188.9|33198.4|33191.4|33183.4|33176.4|271
1688019900000|2023-06-29 06:25:00|33198.4|33191.4|33188.4|33181.4|33203.4|33196.4|33183.4|33176.4|118
1688020200000|2023-06-29 06:30:00|33183.4|33176.4|33193.4|33186.4|33198.4|33191.4|33183.4|33176.4|62
1688020500000|2023-06-29 06:35:00|33195.9|33188.9|33195.9|33188.9|33208.4|33201.4|33195.9|33188.9|111
1688020800000|2023-06-29 06:40:00|33198.4|33191.4|33223.4|33216.4|33223.4|33216.4|33198.4|33191.4|36
1688021100000|2023-06-29 06:45:00|33208.4|33201.4|33208.4|33201.4|33208.4|33201.4|33198.4|33191.4|32
1688021400000|2023-06-29 06:50:00|33210.9|33203.9|33205.9|33198.9|33220.9|33213.9|33205.9|33198.9|23
1688021700000|2023-06-29 06:55:00|33203.4|33196.4|33180.9|33173.9|33203.4|33196.4|33170.9|33163.9|142
1688022000000|2023-06-29 07:00:00|33183.4|33176.4|33210.9|33203.9|33215.9|33208.9|33183.4|33176.4|72
1688022300000|2023-06-29 07:05:00|33208.4|33201.4|33215.9|33208.9|33220.9|33213.9|33198.4|33191.4|31
1688022600000|2023-06-29 07:10:00|33218.4|33211.4|33218.4|33211.4|33228.4|33221.4|33210.9|33203.9|90
1688022900000|2023-06-29 07:15:00|33215.9|33208.9|33208.4|33201.4|33220.9|33213.9|33203.4|33196.4|19
1688023200000|2023-06-29 07:20:00|33203.4|33196.4|33228.4|33221.4|33230.9|33223.9|33198.4|33191.4|36
1688023500000|2023-06-29 07:25:00|33225.9|33218.9|33195.9|33188.9|33243.4|33236.4|33195.9|33188.9|152
1688023800000|2023-06-29 07:30:00|33198.4|33191.4|33158.4|33151.4|33200.9|33193.9|33158.4|33151.4|133
1688024100000|2023-06-29 07:35:00|33155.9|33148.9|33113.4|33106.4|33155.9|33148.9|33105.9|33098.9|350
1688024400000|2023-06-29 07:40:00|33115.9|33108.9|33155.9|33148.9|33163.4|33156.4|33113.4|33106.4|89
1688024700000|2023-06-29 07:45:00|33158.4|33151.4|33178.4|33171.4|33183.4|33176.4|33158.4|33151.4|82
1688025000000|2023-06-29 07:50:00|33175.9|33168.9|33178.4|33171.4|33185.9|33178.9|33163.4|33156.4|61
1688025300000|2023-06-29 07:55:00|33180.9|33173.9|33168.4|33161.4|33193.4|33186.4|33168.4|33161.4|59
1688025600000|2023-06-29 08:00:00|33165.9|33158.9|33173.4|33166.4|33193.4|33186.4|33158.4|33151.4|39
1688025900000|2023-06-29 08:05:00|33175.9|33168.9|33173.4|33166.4|33188.4|33181.4|33163.4|33156.4|86
1688026200000|2023-06-29 08:10:00|33175.9|33168.9|33183.4|33176.4|33195.9|33188.9|33173.4|33166.4|76
1688026500000|2023-06-29 08:15:00|33185.9|33178.9|33183.4|33176.4|33185.9|33178.9|33158.4|33151.4|99
1688026800000|2023-06-29 08:20:00|33185.9|33178.9|33198.4|33191.4|33210.9|33203.9|33183.4|33176.4|75
1688027100000|2023-06-29 08:25:00|33195.9|33188.9|33180.9|33173.9|33198.4|33191.4|33168.4|33161.4|74
1688027400000|2023-06-29 08:30:00|33178.4|33171.4|33178.4|33171.4|33198.4|33191.4|33178.4|33171.4|41
1688027700000|2023-06-29 08:35:00|33175.9|33168.9|33218.4|33211.4|33218.4|33211.4|33168.4|33161.4|110
1688028000000|2023-06-29 08:40:00|33220.9|33213.9|33228.4|33221.4|33228.4|33221.4|33210.9|33203.9|60
1688028300000|2023-06-29 08:45:00|33230.9|33223.9|33208.4|33201.4|33233.4|33226.4|33203.4|33196.4|83
1688028600000|2023-06-29 08:50:00|33203.4|33196.4|33223.4|33216.4|33223.4|33216.4|33193.4|33186.4|88
1688028900000|2023-06-29 08:55:00|33220.9|33213.9|33238.4|33231.4|33248.4|33241.4|33215.9|33208.9|294
1688029200000|2023-06-29 09:00:00|33240.9|33233.9|33223.4|33216.4|33240.9|33233.9|33223.4|33216.4|56
1688029500000|2023-06-29 09:05:00|33218.4|33211.4|33215.9|33208.9|33223.4|33216.4|33205.9|33198.9|30
1688029800000|2023-06-29 09:10:00|33213.4|33206.4|33223.4|33216.4|33233.4|33226.4|33210.9|33203.9|30
1688030100000|2023-06-29 09:15:00|33220.9|33213.9|33220.9|33213.9|33223.4|33216.4|33208.4|33201.4|18
1688030400000|2023-06-29 09:20:00|33218.4|33211.4|33218.4|33211.4|33223.4|33216.4|33208.4|33201.4|21
1688030700000|2023-06-29 09:25:00|33213.4|33206.4|33220.9|33213.9|33223.4|33216.4|33210.9|33203.9|30
1688031000000|2023-06-29 09:30:00|33218.4|33211.4|33243.4|33236.4|33245.9|33238.9|33215.9|33208.9|23
1688031300000|2023-06-29 09:35:00|33240.9|33233.9|33238.4|33231.4|33248.4|33241.4|33235.9|33228.9|35
1688031600000|2023-06-29 09:40:00|33240.9|33233.9|33243.4|33236.4|33258.4|33251.4|33240.9|33233.9|118
1688031900000|2023-06-29 09:45:00|33245.9|33238.9|33248.4|33241.4|33253.4|33246.4|33240.9|33233.9|47
1688032200000|2023-06-29 09:50:00|33253.4|33246.4|33248.4|33241.4|33253.4|33246.4|33238.4|33231.4|26
1688032500000|2023-06-29 09:55:00|33250.9|33243.9|33248.4|33241.4|33258.4|33251.4|33245.9|33238.9|7
1688032800000|2023-06-29 10:00:00|33245.9|33238.9|33240.9|33233.9|33245.9|33238.9|33233.4|33226.4|21
1688033100000|2023-06-29 10:05:00|33238.4|33231.4|33263.4|33256.4|33265.9|33258.9|33235.9|33228.9|19
1688033400000|2023-06-29 10:10:00|33265.9|33258.9|33273.4|33266.4|33278.4|33271.4|33258.4|33251.4|109
1688033700000|2023-06-29 10:15:00|33270.9|33263.9|33270.9|33263.9|33285.9|33278.9|33268.4|33261.4|147
1688034000000|2023-06-29 10:20:00|33268.4|33261.4|33273.4|33266.4|33275.9|33268.9|33268.4|33261.4|31
1688034300000|2023-06-29 10:25:00|33275.9|33268.9|33268.4|33261.4|33280.9|33273.9|33263.4|33256.4|10
1688034600000|2023-06-29 10:30:00|33265.9|33258.9|33253.4|33246.4|33270.9|33263.9|33253.4|33246.4|12
1688034900000|2023-06-29 10:35:00|33250.9|33243.9|33253.4|33246.4|33263.4|33256.4|33250.9|33243.9|51
1688035200000|2023-06-29 10:40:00|33258.4|33251.4|33265.9|33258.9|33273.4|33266.4|33253.4|33246.4|18
1688035500000|2023-06-29 10:45:00|33263.4|33256.4|33263.4|33256.4|33273.4|33266.4|33263.4|33256.4|9
1688035800000|2023-06-29 10:50:00|33268.4|33261.4|33253.4|33246.4|33268.4|33261.4|33253.4|33246.4|19
1688036100000|2023-06-29 10:55:00|33250.9|33243.9|33248.4|33241.4|33255.9|33248.9|33243.4|33236.4|34
1688036400000|2023-06-29 11:00:00|33245.9|33238.9|33223.4|33216.4|33248.4|33241.4|33218.4|33211.4|78
1688036700000|2023-06-29 11:05:00|33225.9|33218.9|33238.4|33231.4|33248.4|33241.4|33223.4|33216.4|26
1688037000000|2023-06-29 11:10:00|33240.9|33233.9|33233.4|33226.4|33243.4|33236.4|33230.9|33223.9|31
1688037300000|2023-06-29 11:15:00|33230.9|33223.9|33228.4|33221.4|33235.9|33228.9|33223.4|33216.4|11
1688037600000|2023-06-29 11:20:00|33225.9|33218.9|33233.4|33226.4|33240.9|33233.9|33225.9|33218.9|19
1688037900000|2023-06-29 11:25:00|33235.9|33228.9|33253.4|33246.4|33253.4|33246.4|33228.4|33221.4|18
1688038200000|2023-06-29 11:30:00|33255.9|33248.9|33243.4|33236.4|33258.4|33251.4|33243.4|33236.4|13
1688038500000|2023-06-29 11:35:00|33245.9|33238.9|33230.9|33223.9|33245.9|33238.9|33223.4|33216.4|18
1688038800000|2023-06-29 11:40:00|33233.4|33226.4|33223.4|33216.4|33233.4|33226.4|33220.9|33213.9|48
1688039100000|2023-06-29 11:45:00|33220.9|33213.9|33228.4|33221.4|33233.4|33226.4|33213.4|33206.4|18
1688039400000|2023-06-29 11:50:00|33223.4|33216.4|33213.4|33206.4|33228.4|33221.4|33208.4|33201.4|25
1688039700000|2023-06-29 11:55:00|33215.9|33208.9|33230.9|33223.9|33233.4|33226.4|33213.4|33206.4|19
1688040000000|2023-06-29 12:00:00|33228.4|33221.4|33238.4|33231.4|33248.4|33241.4|33228.4|33221.4|35
1688040300000|2023-06-29 12:05:00|33235.9|33228.9|33233.4|33226.4|33243.4|33236.4|33228.4|33221.4|20
1688040600000|2023-06-29 12:10:00|33238.4|33231.4|33218.4|33211.4|33238.4|33231.4|33218.4|33211.4|20
1688040900000|2023-06-29 12:15:00|33220.9|33213.9|33228.4|33221.4|33230.9|33223.9|33220.9|33213.9|20
1688041200000|2023-06-29 12:20:00|33225.9|33218.9|33248.4|33241.4|33248.4|33241.4|33225.9|33218.9|20
1688041500000|2023-06-29 12:25:00|33250.9|33243.9|33245.9|33238.9|33250.9|33243.9|33240.9|33233.9|65
1688041800000|2023-06-29 12:30:00|33243.4|33236.4|33295.9|33288.9|33315.9|33308.9|33243.4|33236.4|194
1688042100000|2023-06-29 12:35:00|33293.4|33286.4|33278.4|33271.4|33295.9|33288.9|33265.9|33258.9|65
1688042400000|2023-06-29 12:40:00|33280.9|33273.9|33258.4|33251.4|33283.4|33276.4|33253.4|33246.4|136
1688042700000|2023-06-29 12:45:00|33255.9|33248.9|33278.4|33271.4|33278.4|33271.4|33253.4|33246.4|71
1688043000000|2023-06-29 12:50:00|33280.9|33273.9|33248.4|33241.4|33283.4|33276.4|33245.9|33238.9|95
1688043300000|2023-06-29 12:55:00|33250.9|33243.9|33240.9|33233.9|33255.9|33248.9|33238.4|33231.4|157
1688043600000|2023-06-29 13:00:00|33243.4|33236.4|33205.9|33198.9|33248.4|33241.4|33203.4|33196.4|104
1688043900000|2023-06-29 13:05:00|33208.4|33201.4|33213.4|33206.4|33218.4|33211.4|33188.4|33181.4|66
1688044200000|2023-06-29 13:10:00|33218.4|33211.4|33198.4|33191.4|33218.4|33211.4|33183.4|33176.4|69
1688044500000|2023-06-29 13:15:00|33195.9|33188.9|33193.4|33186.4|33200.9|33193.9|33188.4|33181.4|52
1688044800000|2023-06-29 13:20:00|33190.9|33183.9|33173.4|33166.4|33198.4|33191.4|33173.4|33166.4|26
1688045100000|2023-06-29 13:25:00|33175.9|33168.9|33188.4|33181.4|33190.9|33183.9|33165.9|33158.9|50
1688045400000|2023-06-29 13:30:00|33183.4|33176.4|33213.4|33206.4|33213.4|33206.4|33180.9|33173.9|235
1688045700000|2023-06-29 13:35:00|33218.4|33211.4|33248.4|33241.4|33248.4|33241.4|33205.9|33198.9|164
1688046000000|2023-06-29 13:40:00|33250.9|33243.9|33208.4|33201.4|33258.4|33251.4|33208.4|33201.4|270
1688046300000|2023-06-29 13:45:00|33213.4|33206.4|33233.4|33226.4|33240.9|33233.9|33208.4|33201.4|283
1688046600000|2023-06-29 13:50:00|33235.9|33228.9|33248.4|33241.4|33253.4|33246.4|33228.4|33221.4|156
1688046900000|2023-06-29 13:55:00|33250.9|33243.9|33235.9|33228.9|33253.4|33246.4|33228.4|33221.4|109
1688047200000|2023-06-29 14:00:00|33238.4|33231.4|33210.9|33203.9|33243.4|33236.4|33205.9|33198.9|126
1688047500000|2023-06-29 14:05:00|33213.4|33206.4|33183.4|33176.4|33233.4|33226.4|33170.9|33163.9|267
1688047800000|2023-06-29 14:10:00|33185.9|33178.9|33168.4|33161.4|33188.4|33181.4|33148.4|33141.4|355
1688048100000|2023-06-29 14:15:00|33165.9|33158.9|33190.9|33183.9|33203.4|33196.4|33153.4|33146.4|137
1688048400000|2023-06-29 14:20:00|33193.4|33186.4|33180.9|33173.9|33215.9|33208.9|33178.4|33171.4|118
1688048700000|2023-06-29 14:25:00|33183.4|33176.4|33185.9|33178.9|33198.4|33191.4|33178.4|33171.4|74
1688049000000|2023-06-29 14:30:00|33188.4|33181.4|33208.4|33201.4|33208.4|33201.4|33173.4|33166.4|137
1688049300000|2023-06-29 14:35:00|33205.9|33198.9|33173.4|33166.4|33208.4|33201.4|33170.9|33163.9|204
1688049600000|2023-06-29 14:40:00|33168.4|33161.4|33148.4|33141.4|33178.4|33171.4|33143.4|33136.4|226
1688049900000|2023-06-29 14:45:00|33145.9|33138.9|33133.4|33126.4|33153.4|33146.4|33108.4|33101.4|232
1688050200000|2023-06-29 14:50:00|33130.9|33123.9|33123.4|33116.4|33138.4|33131.4|33113.4|33106.4|110
1688050500000|2023-06-29 14:55:00|33125.9|33118.9|33133.4|33126.4|33150.9|33143.9|33123.4|33116.4|91
1688050800000|2023-06-29 15:00:00|33130.9|33123.9|33148.4|33141.4|33148.4|33141.4|33128.4|33121.4|148
1688051100000|2023-06-29 15:05:00|33143.4|33136.4|33163.4|33156.4|33168.4|33161.4|33138.4|33131.4|178
1688051400000|2023-06-29 15:10:00|33160.9|33153.9|33173.4|33166.4|33178.4|33171.4|33158.4|33151.4|124
1688051700000|2023-06-29 15:15:00|33175.9|33168.9|33163.4|33156.4|33183.4|33176.4|33153.4|33146.4|141
1688052000000|2023-06-29 15:20:00|33165.9|33158.9|33170.9|33163.9|33173.4|33166.4|33163.4|33156.4|65
1688052300000|2023-06-29 15:25:00|33168.4|33161.4|33180.9|33173.9|33188.4|33181.4|33165.9|33158.9|253
1688052600000|2023-06-29 15:30:00|33178.4|33171.4|33160.9|33153.9|33193.4|33186.4|33160.9|33153.9|172
1688052900000|2023-06-29 15:35:00|33163.4|33156.4|33183.4|33176.4|33185.9|33178.9|33158.4|33151.4|143
1688053200000|2023-06-29 15:40:00|33185.9|33178.9|33178.4|33171.4|33200.9|33193.9|33173.4|33166.4|143
1688053500000|2023-06-29 15:45:00|33183.4|33176.4|33173.4|33166.4|33185.9|33178.9|33168.4|33161.4|117
1688053800000|2023-06-29 15:50:00|33178.4|33171.4|33188.4|33181.4|33188.4|33181.4|33173.4|33166.4|42
1688054100000|2023-06-29 15:55:00|33185.9|33178.9|33180.9|33173.9|33188.4|33181.4|33168.4|33161.4|23
1688054400000|2023-06-29 16:00:00|33183.4|33176.4|33178.4|33171.4|33203.4|33196.4|33173.4|33166.4|60
1688054700000|2023-06-29 16:05:00|33180.9|33173.9|33183.4|33176.4|33183.4|33176.4|33173.4|33166.4|75
1688055000000|2023-06-29 16:10:00|33180.9|33173.9|33183.4|33176.4|33185.9|33178.9|33173.4|33166.4|96
1688055300000|2023-06-29 16:15:00|33178.4|33171.4|33180.9|33173.9|33183.4|33176.4|33173.4|33166.4|186
1688055600000|2023-06-29 16:20:00|33178.4|33171.4|33188.4|33181.4|33193.4|33186.4|33178.4|33171.4|47
1688055900000|2023-06-29 16:25:00|33185.9|33178.9|33198.4|33191.4|33203.4|33196.4|33178.4|33171.4|170
1688056200000|2023-06-29 16:30:00|33200.9|33193.9|33203.4|33196.4|33208.4|33201.4|33193.4|33186.4|322
1688056500000|2023-06-29 16:35:00|33205.9|33198.9|33198.4|33191.4|33208.4|33201.4|33193.4|33186.4|146
1688056800000|2023-06-29 16:40:00|33195.9|33188.9|33188.4|33181.4|33198.4|33191.4|33183.4|33176.4|170
1688057100000|2023-06-29 16:45:00|33185.9|33178.9|33195.9|33188.9|33203.4|33196.4|33183.4|33176.4|78
1688057400000|2023-06-29 16:50:00|33198.4|33191.4|33193.4|33186.4|33198.4|33191.4|33193.4|33186.4|25
1688057700000|2023-06-29 16:55:00|33198.4|33191.4|33183.4|33176.4|33198.4|33191.4|33170.9|33163.9|79
1688058000000|2023-06-29 17:00:00|33180.9|33173.9|33163.4|33156.4|33180.9|33173.9|33158.4|33151.4|107
1688058300000|2023-06-29 17:05:00|33160.9|33153.9|33155.9|33148.9|33163.4|33156.4|33138.4|33131.4|170
1688058600000|2023-06-29 17:10:00|33153.4|33146.4|33148.4|33141.4|33155.9|33148.9|33138.4|33131.4|78
1688058900000|2023-06-29 17:15:00|33143.4|33136.4|33158.4|33151.4|33163.4|33156.4|33143.4|33136.4|54
1688059200000|2023-06-29 17:20:00|33160.9|33153.9|33170.9|33163.9|33173.4|33166.4|33160.9|33153.9|99
1688059500000|2023-06-29 17:25:00|33168.4|33161.4|33163.4|33156.4|33168.4|33161.4|33155.9|33148.9|40
1688059800000|2023-06-29 17:30:00|33158.4|33151.4|33153.4|33146.4|33160.9|33153.9|33150.9|33143.9|35
1688060100000|2023-06-29 17:35:00|33155.9|33148.9|33148.4|33141.4|33158.4|33151.4|33143.4|33136.4|19
1688060400000|2023-06-29 17:40:00|33150.9|33143.9|33135.9|33128.9|33153.4|33146.4|33133.4|33126.4|57
1688060700000|2023-06-29 17:45:00|33138.4|33131.4|33138.4|33131.4|33138.4|33131.4|33128.4|33121.4|47
1688061000000|2023-06-29 17:50:00|33135.9|33128.9|33148.4|33141.4|33148.4|33141.4|33133.4|33126.4|42
1688061300000|2023-06-29 17:55:00|33150.9|33143.9|33133.4|33126.4|33153.4|33146.4|33120.9|33113.9|99
1688061600000|2023-06-29 18:00:00|33128.4|33121.4|33118.4|33111.4|33130.9|33123.9|33108.4|33101.4|114
1688061900000|2023-06-29 18:05:00|33120.9|33113.9|33118.4|33111.4|33120.9|33113.9|33108.4|33101.4|157
1688062200000|2023-06-29 18:10:00|33115.9|33108.9|33123.4|33116.4|33123.4|33116.4|33110.9|33103.9|45
1688062500000|2023-06-29 18:15:00|33125.9|33118.9|33128.4|33121.4|33130.9|33123.9|33118.4|33111.4|26
1688062800000|2023-06-29 18:20:00|33130.9|33123.9|33143.4|33136.4|33143.4|33136.4|33128.4|33121.4|25
1688063100000|2023-06-29 18:25:00|33140.9|33133.9|33148.4|33141.4|33148.4|33141.4|33138.4|33131.4|29
1688063400000|2023-06-29 18:30:00|33145.9|33138.9|33148.4|33141.4|33153.4|33146.4|33143.4|33136.4|23
1688063700000|2023-06-29 18:35:00|33150.9|33143.9|33143.4|33136.4|33153.4|33146.4|33143.4|33136.4|32
1688064000000|2023-06-29 18:40:00|33138.4|33131.4|33138.4|33131.4|33138.4|33131.4|33128.4|33121.4|38
1688064300000|2023-06-29 18:45:00|33140.9|33133.9|33148.4|33141.4|33150.9|33143.9|33138.4|33131.4|13
1688064600000|2023-06-29 18:50:00|33145.9|33138.9|33148.4|33141.4|33148.4|33141.4|33138.4|33131.4|21
1688064900000|2023-06-29 18:55:00|33145.9|33138.9|33163.4|33156.4|33163.4|33156.4|33143.4|33136.4|36
1688065200000|2023-06-29 19:00:00|33158.4|33151.4|33168.4|33161.4|33173.4|33166.4|33158.4|33151.4|37
1688065500000|2023-06-29 19:05:00|33173.4|33166.4|33173.4|33166.4|33173.4|33166.4|33168.4|33161.4|33
1688065800000|2023-06-29 19:10:00|33168.4|33161.4|33173.4|33166.4|33178.4|33171.4|33168.4|33161.4|33
1688066100000|2023-06-29 19:15:00|33175.9|33168.9|33173.4|33166.4|33180.9|33173.9|33168.4|33161.4|45
1688066400000|2023-06-29 19:20:00|33175.9|33168.9|33173.4|33166.4|33178.4|33171.4|33168.4|33161.4|40
1688066700000|2023-06-29 19:25:00|33175.9|33168.9|33178.4|33171.4|33183.4|33176.4|33173.4|33166.4|38
1688067000000|2023-06-29 19:30:00|33173.4|33166.4|33178.4|33171.4|33183.4|33176.4|33173.4|33166.4|25
1688067300000|2023-06-29 19:35:00|33175.9|33168.9|33168.4|33161.4|33178.4|33171.4|33168.4|33161.4|28
1688067600000|2023-06-29 19:40:00|33163.4|33156.4|33163.4|33156.4|33168.4|33161.4|33158.4|33151.4|38
1688067900000|2023-06-29 19:45:00|33160.9|33153.9|33173.4|33166.4|33173.4|33166.4|33158.4|33151.4|77
1688068200000|2023-06-29 19:50:00|33168.4|33161.4|33173.4|33166.4|33188.4|33181.4|33168.4|33161.4|179
1688068500000|2023-06-29 19:55:00|33168.4|33161.4|33203.4|33196.4|33208.4|33201.4|33163.4|33156.4|393
1688068800000|2023-06-29 20:00:00|33205.9|33198.9|33188.4|33181.4|33205.9|33198.9|33188.4|33181.4|137
1688069100000|2023-06-29 20:05:00|33190.9|33183.9|33188.4|33181.4|33193.4|33186.4|33185.9|33178.9|8
1688069400000|2023-06-29 20:10:00|33190.9|33183.9|33193.4|33186.4|33198.4|33191.4|33188.4|33181.4|13
1688069700000|2023-06-29 20:15:00|33190.9|33183.9|33193.4|33186.4|33193.4|33186.4|33185.9|33178.9|21
1688070000000|2023-06-29 20:20:00|33188.4|33181.4|33188.4|33181.4|33193.4|33186.4|33185.9|33178.9|17
1688070300000|2023-06-29 20:25:00|33190.9|33183.9|33188.4|33181.4|33190.9|33183.9|33185.9|33178.9|3
1688070600000|2023-06-29 20:30:00|||||||||2
1688070900000|2023-06-29 20:35:00|33190.9|33183.9|33188.4|33181.4|33193.4|33186.4|33188.4|33181.4|6
1688071200000|2023-06-29 20:40:00|33185.9|33178.9|33180.9|33173.9|33188.4|33181.4|33178.4|33171.4|8
1688071500000|2023-06-29 20:45:00|33178.4|33171.4|33175.9|33168.9|33180.9|33173.9|33173.4|33166.4|26
1688071800000|2023-06-29 20:50:00|33173.4|33166.4|33173.4|33166.4|33178.4|33171.4|33173.4|33166.4|16
1688072100000|2023-06-29 20:55:00|33175.9|33168.9|33172.4|33157.4|33178.4|33171.4|33167.4|33152.4|60
1688072400000|2023-06-29 21:00:00|33174.9|33159.9|33157.4|33142.4|33174.9|33159.9|33157.4|33142.4|0
1688072700000|2023-06-29 21:05:00|33162.4|33147.4|33167.4|33152.4|33169.9|33154.9|33152.4|33137.4|1
1688073000000|2023-06-29 21:10:00|33164.9|33149.9|33172.2|33142.2|33172.2|33149.9|33164.9|33142.2|10014
1688073300000|2023-06-29 21:15:00|33172.4|33142.4|33172.4|33142.4|33172.8|33142.8|33171.3|33141.3|0
1688073600000|2023-06-29 21:20:00|33172|33142|33172|33142|33173|33143|33172|33142|0
1688073900000|2023-06-29 21:25:00|33171.4|33141.4|33171.6|33141.6|33172|33142|33171.4|33141.4|0
1688074200000|2023-06-29 21:30:00|33172|33142|33171.6|33141.6|33172.8|33142.8|33171.2|33141.2|0
1688074500000|2023-06-29 21:35:00|33171.4|33141.4|33170.9|33140.9|33171.4|33141.4|33170.7|33140.7|0
1688074800000|2023-06-29 21:40:00|33170.7|33140.7|33170.7|33140.7|33171.6|33141.6|33168.8|33138.8|0
1688075100000|2023-06-29 21:45:00|33170.9|33140.9|33173.5|33143.5|33174.3|33144.3|33170.9|33140.9|0
1688075400000|2023-06-29 21:50:00|33173.9|33143.9|33173.3|33143.3|33174.3|33144.3|33173.3|33143.3|0
1688075700000|2023-06-29 21:55:00|33173.2|33143.2|33172.4|33142.4|33173.7|33143.7|33172.4|33142.4|0
1688076000000|2023-06-29 22:00:00|33166.5|33136.5|33167.7|33137.7|33168.4|33138.4|33163.2|33133.2|0
1688076300000|2023-06-29 22:05:00|33168.4|33138.4|33166.6|33136.6|33169.6|33139.6|33165.7|33135.7|0
1688076600000|2023-06-29 22:10:00|33167.9|33137.9|33179.9|33164.9|33182.4|33167.4|33167.9|33137.9|5
1688076900000|2023-06-29 22:15:00|33182.4|33167.4|33179.9|33164.9|33182.4|33167.4|33179.9|33164.9|1
1688077200000|2023-06-29 22:20:00|33182.4|33167.4|33189.9|33174.9|33189.9|33174.9|33182.4|33167.4|5
1688077500000|2023-06-29 22:25:00|33192.4|33177.4|33192.4|33177.4|33192.4|33177.4|33192.4|33177.4|1
1688077800000|2023-06-29 22:30:00|33199.9|33184.9|33197.4|33182.4|33199.9|33184.9|33197.4|33182.4|10
1688078100000|2023-06-29 22:35:00|||||||||1
1688078400000|2023-06-29 22:40:00|33204.9|33189.9|33194.9|33179.9|33204.9|33189.9|33194.9|33179.9|20
1688078700000|2023-06-29 22:45:00|33192.4|33177.4|33197.4|33182.4|33199.9|33184.9|33189.9|33174.9|3
1688079000000|2023-06-29 22:50:00|33192.4|33177.4|33182.4|33167.4|33192.4|33177.4|33182.4|33167.4|41
1688079600000|2023-06-29 23:00:00|33184.9|33169.9|33179.9|33164.9|33184.9|33169.9|33174.9|33159.9|3
1688079900000|2023-06-29 23:05:00|||||||||1
1688080200000|2023-06-29 23:10:00|33177.4|33162.4|33179.9|33164.9|33179.9|33164.9|33177.4|33162.4|0
1688080500000|2023-06-29 23:15:00|33177.4|33162.4|33177.4|33162.4|33177.4|33162.4|33177.4|33162.4|0
1688080800000|2023-06-29 23:20:00|33172.4|33157.4|33174.9|33159.9|33174.9|33159.9|33172.4|33157.4|3
1688081100000|2023-06-29 23:25:00|33177.4|33162.4|33174.9|33159.9|33177.4|33162.4|33174.9|33159.9|1
1688081400000|2023-06-29 23:30:00|33172.4|33157.4|33168.4|33161.4|33183.4|33176.4|33154.9|33139.9|13350
1688081700000|2023-06-29 23:35:00|33165.9|33158.9|33148.4|33141.4|33168.4|33161.4|33148.4|33141.4|81
1688082000000|2023-06-29 23:40:00|33143.4|33136.4|33103.4|33096.4|33148.4|33141.4|33098.4|33091.4|263
1688082300000|2023-06-29 23:45:00|33105.9|33098.9|33125.9|33118.9|33138.4|33131.4|33085.9|33078.9|386
1688082600000|2023-06-29 23:50:00|33123.4|33116.4|33118.4|33111.4|33123.4|33116.4|33093.4|33086.4|174
1688082900000|2023-06-29 23:55:00|33120.9|33113.9|33105.9|33098.9|33123.4|33116.4|33090.9|33083.9|236
1688083200000|2023-06-30 00:00:00|33098.4|33091.4|32983.4|32976.4|33138.4|33131.4|32970.9|32963.9|1815
1688083500000|2023-06-30 00:05:00|32988.4|32981.4|32983.4|32976.4|33013.4|33006.4|32965.9|32958.9|1174
1688083800000|2023-06-30 00:10:00|32978.4|32971.4|32940.9|32933.9|32983.4|32976.4|32923.4|32916.4|860
1688084100000|2023-06-30 00:15:00|32943.4|32936.4|32993.4|32986.4|33023.4|33016.4|32938.4|32931.4|858
1688084400000|2023-06-30 00:20:00|32988.4|32981.4|32988.4|32981.4|33018.4|33011.4|32968.4|32961.4|480
1688084700000|2023-06-30 00:25:00|32990.9|32983.9|32978.4|32971.4|33008.4|33001.4|32958.4|32951.4|418
1688085000000|2023-06-30 00:30:00|32980.9|32973.9|33015.9|33008.9|33063.4|33056.4|32963.4|32956.4|846
1688085300000|2023-06-30 00:35:00|33023.4|33016.4|33013.4|33006.4|33023.4|33016.4|32973.4|32966.4|560
1688085600000|2023-06-30 00:40:00|33018.4|33011.4|32998.4|32991.4|33023.4|33016.4|32988.4|32981.4|337
1688085900000|2023-06-30 00:45:00|32995.9|32988.9|33023.4|33016.4|33033.4|33026.4|32978.4|32971.4|505
1688086200000|2023-06-30 00:50:00|33028.4|33021.4|32940.9|32933.9|33028.4|33021.4|32930.9|32923.9|639
1688086500000|2023-06-30 00:55:00|32943.4|32936.4|32978.4|32971.4|32983.4|32976.4|32940.9|32933.9|261
1688086800000|2023-06-30 01:00:00|32973.4|32966.4|33013.4|33006.4|33033.4|33026.4|32965.9|32958.9|316
1688087100000|2023-06-30 01:05:00|33015.9|33008.9|33008.4|33001.4|33038.4|33031.4|32988.4|32981.4|343
1688087400000|2023-06-30 01:10:00|33010.9|33003.9|33008.4|33001.4|33013.4|33006.4|32980.9|32973.9|253
1688087700000|2023-06-30 01:15:00|33010.9|33003.9|33063.4|33056.4|33073.4|33066.4|33008.4|33001.4|320
1688088000000|2023-06-30 01:20:00|33060.9|33053.9|33048.4|33041.4|33063.4|33056.4|33030.9|33023.9|199
1688088300000|2023-06-30 01:25:00|33043.4|33036.4|33028.4|33021.4|33063.4|33056.4|33025.9|33018.9|147
1688088600000|2023-06-30 01:30:00|33025.9|33018.9|33013.4|33006.4|33028.4|33021.4|32968.4|32961.4|312
1688088900000|2023-06-30 01:35:00|33005.9|32998.9|33000.9|32993.9|33025.9|33018.9|32993.4|32986.4|162
1688089200000|2023-06-30 01:40:00|33003.4|32996.4|33033.4|33026.4|33038.4|33031.4|32993.4|32986.4|192
1688089500000|2023-06-30 01:45:00|33030.9|33023.9|33043.4|33036.4|33058.4|33051.4|33013.4|33006.4|233
1688089800000|2023-06-30 01:50:00|33045.9|33038.9|33053.4|33046.4|33063.4|33056.4|33035.9|33028.9|162
1688090100000|2023-06-30 01:55:00|33055.9|33048.9|33038.4|33031.4|33063.4|33056.4|33033.4|33026.4|333
1688090400000|2023-06-30 02:00:00|33040.9|33033.9|33065.9|33058.9|33068.4|33061.4|33025.9|33018.9|319
1688090700000|2023-06-30 02:05:00|33063.4|33056.4|33135.9|33128.9|33168.4|33161.4|33063.4|33056.4|1346
1688091000000|2023-06-30 02:10:00|33133.4|33126.4|33078.4|33071.4|33150.9|33143.9|33078.4|33071.4|505
1688091300000|2023-06-30 02:15:00|33080.9|33073.9|33045.9|33038.9|33103.4|33096.4|33043.4|33036.4|438
1688091600000|2023-06-30 02:20:00|33048.4|33041.4|33050.9|33043.9|33068.4|33061.4|33033.4|33026.4|208
1688091900000|2023-06-30 02:25:00|33053.4|33046.4|33068.4|33061.4|33080.9|33073.9|33043.4|33036.4|212
1688092200000|2023-06-30 02:30:00|33070.9|33063.9|33080.9|33073.9|33090.9|33083.9|33068.4|33061.4|235
1688092500000|2023-06-30 02:35:00|33083.4|33076.4|33048.4|33041.4|33088.4|33081.4|33043.4|33036.4|216
1688092800000|2023-06-30 02:40:00|33045.9|33038.9|33033.4|33026.4|33048.4|33041.4|33018.4|33011.4|195
1688093100000|2023-06-30 02:45:00|33030.9|33023.9|33033.4|33026.4|33035.9|33028.9|33005.9|32998.9|217
1688093400000|2023-06-30 02:50:00|33030.9|33023.9|33038.4|33031.4|33038.4|33031.4|33023.4|33016.4|164
1688093700000|2023-06-30 02:55:00|33035.9|33028.9|33038.4|33031.4|33043.4|33036.4|33033.4|33026.4|94
1688094000000|2023-06-30 03:00:00|33035.9|33028.9|33043.4|33036.4|33043.4|33036.4|33028.4|33021.4|71
1688094300000|2023-06-30 03:05:00|33045.9|33038.9|33033.4|33026.4|33048.4|33041.4|33030.9|33023.9|98
1688094600000|2023-06-30 03:10:00|33028.4|33021.4|33038.4|33031.4|33043.4|33036.4|33018.4|33011.4|76
1688094900000|2023-06-30 03:15:00|33035.9|33028.9|33053.4|33046.4|33053.4|33046.4|33035.9|33028.9|71
1688095200000|2023-06-30 03:20:00|33048.4|33041.4|33033.4|33026.4|33053.4|33046.4|33028.4|33021.4|101
1688095500000|2023-06-30 03:25:00|33030.9|33023.9|33043.4|33036.4|33043.4|33036.4|33030.9|33023.9|100
1688095800000|2023-06-30 03:30:00|33038.4|33031.4|33038.4|33031.4|33085.9|33078.9|33028.4|33021.4|321
1688096100000|2023-06-30 03:35:00|33035.9|33028.9|33028.4|33021.4|33038.4|33031.4|32983.4|32976.4|333
1688096400000|2023-06-30 03:40:00|33023.4|33016.4|33048.4|33041.4|33053.4|33046.4|33003.4|32996.4|229
1688096700000|2023-06-30 03:45:00|33050.9|33043.9|33045.9|33038.9|33053.4|33046.4|33015.9|33008.9|187
1688097000000|2023-06-30 03:50:00|33048.4|33041.4|33018.4|33011.4|33050.9|33043.9|33008.4|33001.4|137
1688097300000|2023-06-30 03:55:00|33023.4|33016.4|33033.4|33026.4|33033.4|33026.4|33018.4|33011.4|115
1688097600000|2023-06-30 04:00:00|33030.9|33023.9|33013.4|33006.4|33038.4|33031.4|33003.4|32996.4|153
1688097900000|2023-06-30 04:05:00|33010.9|33003.9|32993.4|32986.4|33018.4|33011.4|32988.4|32981.4|125
1688098200000|2023-06-30 04:10:00|32995.9|32988.9|33018.4|33011.4|33028.4|33021.4|32993.4|32986.4|189
1688098500000|2023-06-30 04:15:00|33020.9|33013.9|33038.4|33031.4|33045.9|33038.9|33018.4|33011.4|169
1688098800000|2023-06-30 04:20:00|33035.9|33028.9|33048.4|33041.4|33073.4|33066.4|33035.9|33028.9|164
1688099100000|2023-06-30 04:25:00|33050.9|33043.9|33073.4|33066.4|33073.4|33066.4|33035.9|33028.9|126
1688099400000|2023-06-30 04:30:00|33070.9|33063.9|33063.4|33056.4|33078.4|33071.4|33060.9|33053.9|129
1688099700000|2023-06-30 04:35:00|33068.4|33061.4|33078.4|33071.4|33078.4|33071.4|33048.4|33041.4|238
1688100000000|2023-06-30 04:40:00|33080.9|33073.9|33083.4|33076.4|33095.9|33088.9|33073.4|33066.4|219
1688100300000|2023-06-30 04:45:00|33085.9|33078.9|33068.4|33061.4|33093.4|33086.4|33063.4|33056.4|116
1688100600000|2023-06-30 04:50:00|33065.9|33058.9|33075.9|33068.9|33093.4|33086.4|33063.4|33056.4|102
1688100900000|2023-06-30 04:55:00|33078.4|33071.4|33108.4|33101.4|33118.4|33111.4|33078.4|33071.4|314
1688101200000|2023-06-30 05:00:00|33113.4|33106.4|33123.4|33116.4|33138.4|33131.4|33108.4|33101.4|308
1688101500000|2023-06-30 05:05:00|33125.9|33118.9|33125.9|33118.9|33155.9|33148.9|33118.4|33111.4|331
1688101800000|2023-06-30 05:10:00|33128.4|33121.4|33138.4|33131.4|33143.4|33136.4|33108.4|33101.4|321
1688102100000|2023-06-30 05:15:00|33143.4|33136.4|33118.4|33111.4|33158.4|33151.4|33118.4|33111.4|271
1688102400000|2023-06-30 05:20:00|33123.4|33116.4|33138.4|33131.4|33143.4|33136.4|33113.4|33106.4|192
1688102700000|2023-06-30 05:25:00|33135.9|33128.9|33158.4|33151.4|33183.4|33176.4|33135.9|33128.9|430
1688103000000|2023-06-30 05:30:00|33160.9|33153.9|33203.4|33196.4|33243.4|33236.4|33160.9|33153.9|804
1688103300000|2023-06-30 05:35:00|33200.9|33193.9|33203.4|33196.4|33215.9|33208.9|33178.4|33171.4|401
1688103600000|2023-06-30 05:40:00|33205.9|33198.9|33188.4|33181.4|33208.4|33201.4|33175.9|33168.9|196
1688103900000|2023-06-30 05:45:00|33190.9|33183.9|33178.4|33171.4|33203.4|33196.4|33173.4|33166.4|498
1688104200000|2023-06-30 05:50:00|33175.9|33168.9|33173.4|33166.4|33198.4|33191.4|33168.4|33161.4|492
1688104500000|2023-06-30 05:55:00|33175.9|33168.9|33210.9|33203.9|33213.4|33206.4|33158.4|33151.4|1337
1688104800000|2023-06-30 06:00:00|33213.4|33206.4|33193.4|33186.4|33218.4|33211.4|33178.4|33171.4|1660
1688105100000|2023-06-30 06:05:00|33198.4|33191.4|33178.4|33171.4|33203.4|33196.4|33175.9|33168.9|561
1688105400000|2023-06-30 06:10:00|33175.9|33168.9|33213.4|33206.4|33218.4|33211.4|33173.4|33166.4|405
1688105700000|2023-06-30 06:15:00|33210.9|33203.9|33185.9|33178.9|33218.4|33211.4|33168.4|33161.4|358
1688106000000|2023-06-30 06:20:00|33183.4|33176.4|33180.9|33173.9|33188.4|33181.4|33175.9|33168.9|140
1688106300000|2023-06-30 06:25:00|33183.4|33176.4|33198.4|33191.4|33200.9|33193.9|33183.4|33176.4|27
1688106600000|2023-06-30 06:30:00|33195.9|33188.9|33183.4|33176.4|33198.4|33191.4|33183.4|33176.4|32
1688106900000|2023-06-30 06:35:00|33180.9|33173.9|33185.9|33178.9|33195.9|33188.9|33178.4|33171.4|65
1688107200000|2023-06-30 06:40:00|33183.4|33176.4|33170.9|33163.9|33193.4|33186.4|33168.4|33161.4|141
1688107500000|2023-06-30 06:45:00|33173.4|33166.4|33170.9|33163.9|33175.9|33168.9|33168.4|33161.4|25
1688107800000|2023-06-30 06:50:00|33173.4|33166.4|33180.9|33173.9|33185.9|33178.9|33163.4|33156.4|57
1688108100000|2023-06-30 06:55:00|33183.4|33176.4|33175.9|33168.9|33193.4|33186.4|33175.9|33168.9|10
1688108400000|2023-06-30 07:00:00|33173.4|33166.4|33185.9|33178.9|33188.4|33181.4|33165.9|33158.9|71
1688108700000|2023-06-30 07:05:00|33183.4|33176.4|33183.4|33176.4|33198.4|33191.4|33173.4|33166.4|55
1688109000000|2023-06-30 07:10:00|33178.4|33171.4|33185.9|33178.9|33188.4|33181.4|33168.4|33161.4|30
1688109300000|2023-06-30 07:15:00|33188.4|33181.4|33188.4|33181.4|33193.4|33186.4|33178.4|33171.4|18
1688109600000|2023-06-30 07:20:00|33193.4|33186.4|33193.4|33186.4|33193.4|33186.4|33183.4|33176.4|23
1688109900000|2023-06-30 07:25:00|33190.9|33183.9|33218.4|33211.4|33218.4|33211.4|33190.9|33183.9|124
1688110200000|2023-06-30 07:30:00|33220.9|33213.9|33203.4|33196.4|33223.4|33216.4|33188.4|33181.4|119
1688110500000|2023-06-30 07:35:00|33205.9|33198.9|33198.4|33191.4|33215.9|33208.9|33195.9|33188.9|46
1688110800000|2023-06-30 07:40:00|33203.4|33196.4|33203.4|33196.4|33213.4|33206.4|33193.4|33186.4|42
1688111100000|2023-06-30 07:45:00|33205.9|33198.9|33225.9|33218.9|33228.4|33221.4|33198.4|33191.4|60
1688111400000|2023-06-30 07:50:00|33228.4|33221.4|33250.9|33243.9|33260.9|33253.9|33225.9|33218.9|220
1688111700000|2023-06-30 07:55:00|33248.4|33241.4|33245.9|33238.9|33258.4|33251.4|33238.4|33231.4|134
1688112000000|2023-06-30 08:00:00|33248.4|33241.4|33278.4|33271.4|33283.4|33276.4|33248.4|33241.4|249
1688112300000|2023-06-30 08:05:00|33275.9|33268.9|33248.4|33241.4|33283.4|33276.4|33245.9|33238.9|144
1688112600000|2023-06-30 08:10:00|33245.9|33238.9|33248.4|33241.4|33260.9|33253.9|33245.9|33238.9|106
1688112900000|2023-06-30 08:15:00|33245.9|33238.9|33243.4|33236.4|33248.4|33241.4|33235.9|33228.9|62
1688113200000|2023-06-30 08:20:00|33248.4|33241.4|33253.4|33246.4|33253.4|33246.4|33238.4|33231.4|70
1688113500000|2023-06-30 08:25:00|33250.9|33243.9|33233.4|33226.4|33253.4|33246.4|33228.4|33221.4|35
1688113800000|2023-06-30 08:30:00|33235.9|33228.9|33255.9|33248.9|33255.9|33248.9|33220.9|33213.9|70
1688114100000|2023-06-30 08:35:00|33258.4|33251.4|33260.9|33253.9|33280.9|33273.9|33248.4|33241.4|78
1688114400000|2023-06-30 08:40:00|33258.4|33251.4|33265.9|33258.9|33268.4|33261.4|33255.9|33248.9|12
1688114700000|2023-06-30 08:45:00|33263.4|33256.4|33265.9|33258.9|33268.4|33261.4|33253.4|33246.4|4
1688115000000|2023-06-30 08:50:00|33268.4|33261.4|33263.4|33256.4|33270.9|33263.9|33258.4|33251.4|22
1688115300000|2023-06-30 08:55:00|33265.9|33258.9|33245.9|33238.9|33270.9|33263.9|33245.9|33238.9|415
1688115600000|2023-06-30 09:00:00|33248.4|33241.4|33270.9|33263.9|33270.9|33263.9|33238.4|33231.4|175
1688115900000|2023-06-30 09:05:00|33273.4|33266.4|33273.4|33266.4|33275.9|33268.9|33250.9|33243.9|54
1688116200000|2023-06-30 09:10:00|33270.9|33263.9|33265.9|33258.9|33273.4|33266.4|33258.4|33251.4|40
1688116500000|2023-06-30 09:15:00|33263.4|33256.4|33260.9|33253.9|33268.4|33261.4|33258.4|33251.4|7
1688116800000|2023-06-30 09:20:00|33258.4|33251.4|33265.9|33258.9|33278.4|33271.4|33258.4|33251.4|49
1688117100000|2023-06-30 09:25:00|33268.4|33261.4|33275.9|33268.9|33278.4|33271.4|33265.9|33258.9|5
1688117400000|2023-06-30 09:30:00|33273.4|33266.4|33273.4|33266.4|33283.4|33276.4|33268.4|33261.4|65
1688117700000|2023-06-30 09:35:00|33270.9|33263.9|33275.9|33268.9|33278.4|33271.4|33258.4|33251.4|49
1688118000000|2023-06-30 09:40:00|33273.4|33266.4|33268.4|33261.4|33275.9|33268.9|33268.4|33261.4|32
1688118300000|2023-06-30 09:45:00|33265.9|33258.9|33275.9|33268.9|33278.4|33271.4|33260.9|33253.9|19
1688118600000|2023-06-30 09:50:00|33273.4|33266.4|33288.4|33281.4|33293.4|33286.4|33273.4|33266.4|84
1688118900000|2023-06-30 09:55:00|33290.9|33283.9|33278.4|33271.4|33290.9|33283.9|33275.9|33268.9|138
1688119200000|2023-06-30 10:00:00|33275.9|33268.9|33283.4|33276.4|33283.4|33276.4|33273.4|33266.4|46
1688119500000|2023-06-30 10:05:00|33280.9|33273.9|33293.4|33286.4|33295.9|33288.9|33280.9|33273.9|23
1688119800000|2023-06-30 10:10:00|33295.9|33288.9|33298.4|33291.4|33303.4|33296.4|33293.4|33286.4|23
1688120100000|2023-06-30 10:15:00|33295.9|33288.9|33295.9|33288.9|33298.4|33291.4|33290.9|33283.9|47
1688120400000|2023-06-30 10:20:00|33298.4|33291.4|33280.9|33273.9|33303.4|33296.4|33280.9|33273.9|41
1688120700000|2023-06-30 10:25:00|33283.4|33276.4|33295.9|33288.9|33295.9|33288.9|33280.9|33273.9|14
1688121000000|2023-06-30 10:30:00|33293.4|33286.4|33293.4|33286.4|33298.4|33291.4|33288.4|33281.4|4
1688121300000|2023-06-30 10:35:00|33288.4|33281.4|33283.4|33276.4|33293.4|33286.4|33283.4|33276.4|12
1688121600000|2023-06-30 10:40:00|33278.4|33271.4|33275.9|33268.9|33280.9|33273.9|33273.4|33266.4|14
1688121900000|2023-06-30 10:45:00|33273.4|33266.4|33268.4|33261.4|33278.4|33271.4|33263.4|33256.4|53
1688122200000|2023-06-30 10:50:00|33270.9|33263.9|33278.4|33271.4|33283.4|33276.4|33268.4|33261.4|71
1688122500000|2023-06-30 10:55:00|33280.9|33273.9|33278.4|33271.4|33283.4|33276.4|33273.4|33266.4|21
1688122800000|2023-06-30 11:00:00|33275.9|33268.9|33278.4|33271.4|33283.4|33276.4|33273.4|33266.4|36
1688123100000|2023-06-30 11:05:00|33280.9|33273.9|33278.4|33271.4|33280.9|33273.9|33270.9|33263.9|41
1688123400000|2023-06-30 11:10:00|33275.9|33268.9|33270.9|33263.9|33280.9|33273.9|33268.4|33261.4|52
1688123700000|2023-06-30 11:15:00|33273.4|33266.4|33260.9|33253.9|33273.4|33266.4|33253.4|33246.4|59
1688124000000|2023-06-30 11:20:00|33263.4|33256.4|33258.4|33251.4|33263.4|33256.4|33253.4|33246.4|13
1688124300000|2023-06-30 11:25:00|33255.9|33248.9|33260.9|33253.9|33263.4|33256.4|33253.4|33246.4|22
1688124600000|2023-06-30 11:30:00|33258.4|33251.4|33268.4|33261.4|33268.4|33261.4|33258.4|33251.4|13
1688124900000|2023-06-30 11:35:00|33270.9|33263.9|33263.4|33256.4|33273.4|33266.4|33263.4|33256.4|13
1688125200000|2023-06-30 11:40:00|33260.9|33253.9|33268.4|33261.4|33270.9|33263.9|33258.4|33251.4|23
1688125500000|2023-06-30 11:45:00|33265.9|33258.9|33285.9|33278.9|33288.4|33281.4|33263.4|33256.4|21
1688125800000|2023-06-30 11:50:00|33288.4|33281.4|33283.4|33276.4|33293.4|33286.4|33278.4|33271.4|40
1688126100000|2023-06-30 11:55:00|33285.9|33278.9|33293.4|33286.4|33295.9|33288.9|33283.4|33276.4|23
1688126400000|2023-06-30 12:00:00|33295.9|33288.9|33303.4|33296.4|33305.9|33298.9|33295.9|33288.9|55
1688126700000|2023-06-30 12:05:00|33305.9|33298.9|33308.4|33301.4|33308.4|33301.4|33298.4|33291.4|25
1688127000000|2023-06-30 12:10:00|33305.9|33298.9|33310.9|33303.9|33313.4|33306.4|33303.4|33296.4|133
1688127300000|2023-06-30 12:15:00|33313.4|33306.4|33308.4|33301.4|33313.4|33306.4|33303.4|33296.4|16
1688127600000|2023-06-30 12:20:00|33305.9|33298.9|33295.9|33288.9|33315.9|33308.9|33295.9|33288.9|169
1688127900000|2023-06-30 12:25:00|33298.4|33291.4|33288.4|33281.4|33303.4|33296.4|33288.4|33281.4|134
1688128200000|2023-06-30 12:30:00|33290.9|33283.9|33313.4|33306.4|33318.4|33311.4|33288.4|33281.4|263
1688128500000|2023-06-30 12:35:00|33315.9|33308.9|33308.4|33301.4|33318.4|33311.4|33293.4|33286.4|40
1688128800000|2023-06-30 12:40:00|33310.9|33303.9|33295.9|33288.9|33313.4|33306.4|33285.9|33278.9|28
1688129100000|2023-06-30 12:45:00|33293.4|33286.4|33293.4|33286.4|33298.4|33291.4|33280.9|33273.9|25
1688129400000|2023-06-30 12:50:00|33298.4|33291.4|33295.9|33288.9|33303.4|33296.4|33288.4|33281.4|29
1688129700000|2023-06-30 12:55:00|33293.4|33286.4|33300.9|33293.9|33308.4|33301.4|33293.4|33286.4|27
1688130000000|2023-06-30 13:00:00|33303.4|33296.4|33308.4|33301.4|33318.4|33311.4|33303.4|33296.4|56
1688130300000|2023-06-30 13:05:00|33310.9|33303.9|33313.4|33306.4|33318.4|33311.4|33308.4|33301.4|20
1688130600000|2023-06-30 13:10:00|33315.9|33308.9|33353.4|33346.4|33358.4|33351.4|33315.9|33308.9|155
1688130900000|2023-06-30 13:15:00|33350.9|33343.9|33368.4|33361.4|33373.4|33366.4|33348.4|33341.4|89
1688131200000|2023-06-30 13:20:00|33370.9|33363.9|33358.4|33351.4|33373.4|33366.4|33350.9|33343.9|57
1688131500000|2023-06-30 13:25:00|33355.9|33348.9|33358.4|33351.4|33378.4|33371.4|33353.4|33346.4|59
1688131800000|2023-06-30 13:30:00|33355.9|33348.9|33358.4|33351.4|33378.4|33371.4|33343.4|33336.4|407
1688132100000|2023-06-30 13:35:00|33355.9|33348.9|33373.4|33366.4|33375.9|33368.9|33355.9|33348.9|99
1688132400000|2023-06-30 13:40:00|33370.9|33363.9|33390.9|33383.9|33393.4|33386.4|33370.9|33363.9|283
1688132700000|2023-06-30 13:45:00|33393.4|33386.4|33403.4|33396.4|33405.9|33398.9|33373.4|33366.4|372
1688133000000|2023-06-30 13:50:00|33408.4|33401.4|33398.4|33391.4|33413.4|33406.4|33393.4|33386.4|214
1688133300000|2023-06-30 13:55:00|33400.9|33393.9|33400.9|33393.9|33413.4|33406.4|33393.4|33386.4|148
1688133600000|2023-06-30 14:00:00|33403.4|33396.4|33420.9|33413.9|33428.4|33421.4|33398.4|33391.4|263
1688133900000|2023-06-30 14:05:00|33423.4|33416.4|33455.9|33448.9|33458.4|33451.4|33423.4|33416.4|93
1688134200000|2023-06-30 14:10:00|33458.4|33451.4|33468.4|33461.4|33473.4|33466.4|33450.9|33443.9|154
1688134500000|2023-06-30 14:15:00|33465.9|33458.9|33470.9|33463.9|33480.9|33473.9|33453.4|33446.4|212
1688134800000|2023-06-30 14:20:00|33473.4|33466.4|33468.4|33461.4|33478.4|33471.4|33463.4|33456.4|72
1688135100000|2023-06-30 14:25:00|33470.9|33463.9|33458.4|33451.4|33473.4|33466.4|33453.4|33446.4|229
1688135400000|2023-06-30 14:30:00|33455.9|33448.9|33458.4|33451.4|33468.4|33461.4|33438.4|33431.4|239
1688135700000|2023-06-30 14:35:00|33455.9|33448.9|33453.4|33446.4|33468.4|33461.4|33433.4|33426.4|302
1688136000000|2023-06-30 14:40:00|33450.9|33443.9|33460.9|33453.9|33473.4|33466.4|33448.4|33441.4|247
1688136300000|2023-06-30 14:45:00|33458.4|33451.4|33458.4|33451.4|33468.4|33461.4|33448.4|33441.4|525
1688136600000|2023-06-30 14:50:00|33455.9|33448.9|33485.9|33478.9|33493.4|33486.4|33448.4|33441.4|215
1688136900000|2023-06-30 14:55:00|33488.4|33481.4|33483.4|33476.4|33490.9|33483.9|33463.4|33456.4|139
1688137200000|2023-06-30 15:00:00|33485.9|33478.9|33483.4|33476.4|33488.4|33481.4|33478.4|33471.4|207
1688137500000|2023-06-30 15:05:00|33485.9|33478.9|33493.4|33486.4|33498.4|33491.4|33483.4|33476.4|187
1688137800000|2023-06-30 15:10:00|33495.9|33488.9|33513.4|33506.4|33513.4|33506.4|33493.4|33486.4|113
1688138100000|2023-06-30 15:15:00|33518.4|33511.4|33515.9|33508.9|33518.4|33511.4|33503.4|33496.4|116
1688138400000|2023-06-30 15:20:00|33518.4|33511.4|33513.4|33506.4|33520.9|33513.9|33510.9|33503.9|117
1688138700000|2023-06-30 15:25:00|33510.9|33503.9|33490.9|33483.9|33510.9|33503.9|33483.4|33476.4|261
1688139000000|2023-06-30 15:30:00|33488.4|33481.4|33485.9|33478.9|33493.4|33486.4|33458.4|33451.4|267
1688139300000|2023-06-30 15:35:00|33488.4|33481.4|33485.9|33478.9|33498.4|33491.4|33485.9|33478.9|190
1688139600000|2023-06-30 15:40:00|33488.4|33481.4|33475.9|33468.9|33488.4|33481.4|33473.4|33466.4|78
1688139900000|2023-06-30 15:45:00|33478.4|33471.4|33478.4|33471.4|33483.4|33476.4|33473.4|33466.4|97
1688140200000|2023-06-30 15:50:00|33473.4|33466.4|33453.4|33446.4|33473.4|33466.4|33450.9|33443.9|68
1688140500000|2023-06-30 15:55:00|33455.9|33448.9|33475.9|33468.9|33475.9|33468.9|33455.9|33448.9|123
1688140800000|2023-06-30 16:00:00|33478.4|33471.4|33488.4|33481.4|33488.4|33481.4|33470.9|33463.9|155
1688141100000|2023-06-30 16:05:00|33485.9|33478.9|33468.4|33461.4|33488.4|33481.4|33465.9|33458.9|91
1688141400000|2023-06-30 16:10:00|33470.9|33463.9|33473.4|33466.4|33480.9|33473.9|33468.4|33461.4|81
1688141700000|2023-06-30 16:15:00|33475.9|33468.9|33478.4|33471.4|33480.9|33473.9|33473.4|33466.4|36
1688142000000|2023-06-30 16:20:00|33483.4|33476.4|33503.4|33496.4|33503.4|33496.4|33478.4|33471.4|89
1688142300000|2023-06-30 16:25:00|33498.4|33491.4|33503.4|33496.4|33503.4|33496.4|33493.4|33486.4|71
1688142600000|2023-06-30 16:30:00|33505.9|33498.9|33498.4|33491.4|33513.4|33506.4|33498.4|33491.4|66
1688142900000|2023-06-30 16:35:00|33495.9|33488.9|33498.4|33491.4|33500.9|33493.9|33488.4|33481.4|68
1688143200000|2023-06-30 16:40:00|33493.4|33486.4|33498.4|33491.4|33503.4|33496.4|33493.4|33486.4|32
1688143500000|2023-06-30 16:45:00|33493.4|33486.4|33503.4|33496.4|33505.9|33498.9|33493.4|33486.4|26
1688143800000|2023-06-30 16:50:00|33500.9|33493.9|33505.9|33498.9|33508.4|33501.4|33498.4|33491.4|49
1688144100000|2023-06-30 16:55:00|33503.4|33496.4|33508.4|33501.4|33513.4|33506.4|33500.9|33493.9|71
1688144400000|2023-06-30 17:00:00|33505.9|33498.9|33508.4|33501.4|33513.4|33506.4|33503.4|33496.4|53
1688144700000|2023-06-30 17:05:00|33510.9|33503.9|33513.4|33506.4|33518.4|33511.4|33510.9|33503.9|103
1688145000000|2023-06-30 17:10:00|33518.4|33511.4|33518.4|33511.4|33520.9|33513.9|33513.4|33506.4|231
1688145300000|2023-06-30 17:15:00|33523.4|33516.4|33508.4|33501.4|33523.4|33516.4|33508.4|33501.4|184
1688145600000|2023-06-30 17:20:00|33510.9|33503.9|33498.4|33491.4|33513.4|33506.4|33498.4|33491.4|33
1688145900000|2023-06-30 17:25:00|33495.9|33488.9|33498.4|33491.4|33503.4|33496.4|33493.4|33486.4|22
1688146200000|2023-06-30 17:30:00|33503.4|33496.4|33503.4|33496.4|33505.9|33498.9|33493.4|33486.4|67
1688146500000|2023-06-30 17:35:00|33498.4|33491.4|33493.4|33486.4|33508.4|33501.4|33493.4|33486.4|55
1688146800000|2023-06-30 17:40:00|33490.9|33483.9|33493.4|33486.4|33495.9|33488.9|33488.4|33481.4|14
1688147100000|2023-06-30 17:45:00|33490.9|33483.9|33493.4|33486.4|33493.4|33486.4|33483.4|33476.4|118
1688147400000|2023-06-30 17:50:00|33495.9|33488.9|33493.4|33486.4|33498.4|33491.4|33488.4|33481.4|39
1688147700000|2023-06-30 17:55:00|33495.9|33488.9|33495.9|33488.9|33498.4|33491.4|33490.9|33483.9|30
1688148000000|2023-06-30 18:00:00|33498.4|33491.4|33498.4|33491.4|33503.4|33496.4|33493.4|33486.4|22
1688148300000|2023-06-30 18:05:00|33500.9|33493.9|33500.9|33493.9|33503.4|33496.4|33498.4|33491.4|25
1688148600000|2023-06-30 18:10:00|33498.4|33491.4|33495.9|33488.9|33498.4|33491.4|33493.4|33486.4|13
1688148900000|2023-06-30 18:15:00|33493.4|33486.4|33498.4|33491.4|33503.4|33496.4|33493.4|33486.4|16
1688149200000|2023-06-30 18:20:00|33495.9|33488.9|33498.4|33491.4|33503.4|33496.4|33493.4|33486.4|17
1688149500000|2023-06-30 18:25:00|33500.9|33493.9|33503.4|33496.4|33505.9|33498.9|33498.4|33491.4|35
1688149800000|2023-06-30 18:30:00|33505.9|33498.9|33503.4|33496.4|33505.9|33498.9|33498.4|33491.4|19
1688150100000|2023-06-30 18:35:00|33505.9|33498.9|33503.4|33496.4|33505.9|33498.9|33498.4|33491.4|45
1688150400000|2023-06-30 18:40:00|33500.9|33493.9|33498.4|33491.4|33503.4|33496.4|33493.4|33486.4|36
1688150700000|2023-06-30 18:45:00|33495.9|33488.9|33493.4|33486.4|33498.4|33491.4|33488.4|33481.4|27
1688151000000|2023-06-30 18:50:00|33495.9|33488.9|33500.9|33493.9|33505.9|33498.9|33493.4|33486.4|17
1688151300000|2023-06-30 18:55:00|33498.4|33491.4|33498.4|33491.4|33500.9|33493.9|33488.4|33481.4|39
1688151600000|2023-06-30 19:00:00|33500.9|33493.9|33493.4|33486.4|33503.4|33496.4|33490.9|33483.9|47
1688151900000|2023-06-30 19:05:00|33490.9|33483.9|33483.4|33476.4|33493.4|33486.4|33480.9|33473.9|69
1688152200000|2023-06-30 19:10:00|33485.9|33478.9|33488.4|33481.4|33490.9|33483.9|33480.9|33473.9|15
1688152500000|2023-06-30 19:15:00|33490.9|33483.9|33483.4|33476.4|33493.4|33486.4|33480.9|33473.9|41
1688152800000|2023-06-30 19:20:00|33480.9|33473.9|33470.9|33463.9|33480.9|33473.9|33463.4|33456.4|186
1688153100000|2023-06-30 19:25:00|33468.4|33461.4|33483.4|33476.4|33488.4|33481.4|33468.4|33461.4|157
1688153400000|2023-06-30 19:30:00|33485.9|33478.9|33483.4|33476.4|33488.4|33481.4|33483.4|33476.4|76
1688153700000|2023-06-30 19:35:00|33488.4|33481.4|33488.4|33481.4|33493.4|33486.4|33483.4|33476.4|175
1688154000000|2023-06-30 19:40:00|33485.9|33478.9|33475.9|33468.9|33488.4|33481.4|33470.9|33463.9|131
1688154300000|2023-06-30 19:45:00|33473.4|33466.4|33458.4|33451.4|33473.4|33466.4|33448.4|33441.4|142
1688154600000|2023-06-30 19:50:00|33463.4|33456.4|33463.4|33456.4|33468.4|33461.4|33448.4|33441.4|221
1688154900000|2023-06-30 19:55:00|33460.9|33453.9|33458.4|33451.4|33465.9|33458.9|33448.4|33441.4|593
1688155200000|2023-06-30 20:00:00|33455.9|33448.9|33453.4|33446.4|33465.9|33458.9|33443.4|33436.4|202
1688155500000|2023-06-30 20:05:00|33450.9|33443.9|33460.9|33453.9|33460.9|33453.9|33448.4|33441.4|44
1688155800000|2023-06-30 20:10:00|33458.4|33451.4|33448.4|33441.4|33458.4|33451.4|33443.4|33436.4|21
1688156100000|2023-06-30 20:15:00|33445.9|33438.9|33448.4|33441.4|33453.4|33446.4|33440.9|33433.9|16
1688156400000|2023-06-30 20:20:00|33450.9|33443.9|33440.9|33433.9|33453.4|33446.4|33440.9|33433.9|35
1688156700000|2023-06-30 20:25:00|33438.4|33431.4|33433.4|33426.4|33443.4|33436.4|33433.4|33426.4|31
1688157000000|2023-06-30 20:30:00|33435.9|33428.9|33438.4|33431.4|33438.4|33431.4|33433.4|33426.4|8
1688157300000|2023-06-30 20:35:00|33433.4|33426.4|33438.4|33431.4|33438.4|33431.4|33433.4|33426.4|16
1688157600000|2023-06-30 20:40:00|33440.9|33433.9|33435.9|33428.9|33440.9|33433.9|33428.4|33421.4|69
1688157900000|2023-06-30 20:45:00|33433.4|33426.4|33445.9|33438.9|33448.4|33441.4|33433.4|33426.4|67
1688158200000|2023-06-30 20:50:00|33443.4|33436.4|33440.9|33433.9|33445.9|33438.9|33433.4|33426.4|34
1688158500000|2023-06-30 20:55:00|33435.9|33428.9|33444.9|33429.9|33449.9|33434.9|33433.4|33426.4|23
1685664000000|2023-06-02 00:00:00|31331.4|31324.4|31336.4|31329.4|31356.4|31349.4|31276.4|31269.4|995
1685664300000|2023-06-02 00:05:00|31333.9|31326.9|31366.4|31359.4|31371.4|31364.4|31321.4|31314.4|593
1685664600000|2023-06-02 00:10:00|31363.9|31356.9|31371.4|31364.4|31371.4|31364.4|31326.4|31319.4|460
1685664900000|2023-06-02 00:15:00|31366.4|31359.4|31391.4|31384.4|31396.4|31389.4|31366.4|31359.4|513
1685665200000|2023-06-02 00:20:00|31396.4|31389.4|31406.4|31399.4|31426.4|31419.4|31396.4|31389.4|329
1685665500000|2023-06-02 00:25:00|31411.4|31404.4|31391.4|31384.4|31426.4|31419.4|31371.4|31364.4|318
1685665800000|2023-06-02 00:30:00|31388.9|31381.9|31391.4|31384.4|31396.4|31389.4|31361.4|31354.4|353
1685666100000|2023-06-02 00:35:00|31388.9|31381.9|31371.4|31364.4|31401.4|31394.4|31366.4|31359.4|289
1685666400000|2023-06-02 00:40:00|31373.9|31366.9|31336.4|31329.4|31386.4|31379.4|31331.4|31324.4|350
1685666700000|2023-06-02 00:45:00|31341.4|31334.4|31351.4|31344.4|31366.4|31359.4|31341.4|31334.4|232
1685667000000|2023-06-02 00:50:00|31356.4|31349.4|31326.4|31319.4|31361.4|31354.4|31321.4|31314.4|205
1685667300000|2023-06-02 00:55:00|31328.9|31321.9|31336.4|31329.4|31356.4|31349.4|31326.4|31319.4|255
1685667600000|2023-06-02 01:00:00|31331.4|31324.4|31336.4|31329.4|31336.4|31329.4|31313.9|31306.9|455
1685667900000|2023-06-02 01:05:00|31338.9|31331.9|31351.4|31344.4|31361.4|31354.4|31331.4|31324.4|274
1685668200000|2023-06-02 01:10:00|31353.9|31346.9|31346.4|31339.4|31356.4|31349.4|31341.4|31334.4|1184
1685668500000|2023-06-02 01:15:00|31341.4|31334.4|31326.4|31319.4|31356.4|31349.4|31326.4|31319.4|444
1685668800000|2023-06-02 01:20:00|31328.9|31321.9|31341.4|31334.4|31356.4|31349.4|31326.4|31319.4|191
1685669100000|2023-06-02 01:25:00|31346.4|31339.4|31348.9|31341.9|31356.4|31349.4|31336.4|31329.4|250
1685669400000|2023-06-02 01:30:00|31351.4|31344.4|31326.4|31319.4|31361.4|31354.4|31306.4|31299.4|498
1685669700000|2023-06-02 01:35:00|31323.9|31316.9|31351.4|31344.4|31351.4|31344.4|31316.4|31309.4|306
1685670000000|2023-06-02 01:40:00|31346.4|31339.4|31351.4|31344.4|31356.4|31349.4|31341.4|31334.4|254
1685670300000|2023-06-02 01:45:00|31356.4|31349.4|31408.9|31401.9|31408.9|31401.9|31351.4|31344.4|372
1685670600000|2023-06-02 01:50:00|31406.4|31399.4|31401.4|31394.4|31426.4|31419.4|31381.4|31374.4|704
1685670900000|2023-06-02 01:55:00|31396.4|31389.4|31416.4|31409.4|31416.4|31409.4|31386.4|31379.4|224
1685671200000|2023-06-02 02:00:00|31418.9|31411.9|31396.4|31389.4|31421.4|31414.4|31386.4|31379.4|205
1685671500000|2023-06-02 02:05:00|31398.9|31391.9|31386.4|31379.4|31401.4|31394.4|31386.4|31379.4|127
1685671800000|2023-06-02 02:10:00|31388.9|31381.9|31376.4|31369.4|31391.4|31384.4|31366.4|31359.4|191
1685672100000|2023-06-02 02:15:00|31378.9|31371.9|31376.4|31369.4|31386.4|31379.4|31371.4|31364.4|176
1685672400000|2023-06-02 02:20:00|31371.4|31364.4|31376.4|31369.4|31391.4|31384.4|31371.4|31364.4|250
1685672700000|2023-06-02 02:25:00|31373.9|31366.9|31386.4|31379.4|31391.4|31384.4|31366.4|31359.4|110
1685673000000|2023-06-02 02:30:00|31383.9|31376.9|31381.4|31374.4|31391.4|31384.4|31376.4|31369.4|310
1685673300000|2023-06-02 02:35:00|31383.9|31376.9|31396.4|31389.4|31396.4|31389.4|31381.4|31374.4|57
1685673600000|2023-06-02 02:40:00|31401.4|31394.4|31391.4|31384.4|31401.4|31394.4|31391.4|31384.4|89
1685673900000|2023-06-02 02:45:00|31388.9|31381.9|31371.4|31364.4|31391.4|31384.4|31363.9|31356.9|122
1685674200000|2023-06-02 02:50:00|31368.9|31361.9|31366.4|31359.4|31386.4|31379.4|31361.4|31354.4|116
1685674500000|2023-06-02 02:55:00|31368.9|31361.9|31371.4|31364.4|31376.4|31369.4|31366.4|31359.4|116
1685674800000|2023-06-02 03:00:00|31368.9|31361.9|31356.4|31349.4|31378.9|31371.9|31356.4|31349.4|90
1685675100000|2023-06-02 03:05:00|31358.9|31351.9|31351.4|31344.4|31361.4|31354.4|31346.4|31339.4|102
1685675400000|2023-06-02 03:10:00|31346.4|31339.4|31351.4|31344.4|31351.4|31344.4|31346.4|31339.4|74
1685675700000|2023-06-02 03:15:00|31348.9|31341.9|31351.4|31344.4|31353.9|31346.9|31346.4|31339.4|182
1685676000000|2023-06-02 03:20:00|31348.9|31341.9|31336.4|31329.4|31348.9|31341.9|31336.4|31329.4|186
1685676300000|2023-06-02 03:25:00|31338.9|31331.9|31348.9|31341.9|31353.9|31346.9|31336.4|31329.4|210
1685676600000|2023-06-02 03:30:00|31346.4|31339.4|31416.4|31409.4|31448.9|31441.9|31346.4|31339.4|2022
1685676900000|2023-06-02 03:35:00|31418.9|31411.9|31386.4|31379.4|31426.4|31419.4|31381.4|31374.4|331
1685677200000|2023-06-02 03:40:00|31388.9|31381.9|31396.4|31389.4|31406.4|31399.4|31386.4|31379.4|342
1685677500000|2023-06-02 03:45:00|31398.9|31391.9|31426.4|31419.4|31436.4|31429.4|31391.4|31384.4|212
1685677800000|2023-06-02 03:50:00|31423.9|31416.9|31456.4|31449.4|31466.4|31459.4|31421.4|31414.4|317
1685678100000|2023-06-02 03:55:00|31458.9|31451.9|31441.4|31434.4|31461.4|31454.4|31436.4|31429.4|267
1685678400000|2023-06-02 04:00:00|31443.9|31436.9|31451.4|31444.4|31456.4|31449.4|31431.4|31424.4|211
1685678700000|2023-06-02 04:05:00|31453.9|31446.9|31456.4|31449.4|31463.9|31456.9|31451.4|31444.4|835
1685679000000|2023-06-02 04:10:00|31461.4|31454.4|31471.4|31464.4|31471.4|31464.4|31461.4|31454.4|125
1685679300000|2023-06-02 04:15:00|31476.4|31469.4|31491.4|31484.4|31496.4|31489.4|31471.4|31464.4|484
1685679600000|2023-06-02 04:20:00|31496.4|31489.4|31481.4|31474.4|31496.4|31489.4|31471.4|31464.4|257
1685679900000|2023-06-02 04:25:00|31478.9|31471.9|31491.4|31484.4|31491.4|31484.4|31476.4|31469.4|181
1685680200000|2023-06-02 04:30:00|31496.4|31489.4|31466.4|31459.4|31496.4|31489.4|31458.9|31451.9|226
1685680500000|2023-06-02 04:35:00|31463.9|31456.9|31456.4|31449.4|31476.4|31469.4|31456.4|31449.4|135
1685680800000|2023-06-02 04:40:00|31451.4|31444.4|31451.4|31444.4|31461.4|31454.4|31446.4|31439.4|203
1685681100000|2023-06-02 04:45:00|31446.4|31439.4|31451.4|31444.4|31456.4|31449.4|31443.9|31436.9|124
1685681400000|2023-06-02 04:50:00|31446.4|31439.4|31461.4|31454.4|31461.4|31454.4|31441.4|31434.4|161
1685681700000|2023-06-02 04:55:00|31456.4|31449.4|31466.4|31459.4|31471.4|31464.4|31451.4|31444.4|94
1685682000000|2023-06-02 05:00:00|31468.9|31461.9|31481.4|31474.4|31496.4|31489.4|31466.4|31459.4|275
1685682300000|2023-06-02 05:05:00|31478.9|31471.9|31476.4|31469.4|31481.4|31474.4|31466.4|31459.4|129
1685682600000|2023-06-02 05:10:00|31481.4|31474.4|31486.4|31479.4|31491.4|31484.4|31471.4|31464.4|127
1685682900000|2023-06-02 05:15:00|31481.4|31474.4|31486.4|31479.4|31491.4|31484.4|31476.4|31469.4|229
1685683200000|2023-06-02 05:20:00|31491.4|31484.4|31476.4|31469.4|31491.4|31484.4|31466.4|31459.4|172
1685683500000|2023-06-02 05:25:00|31473.9|31466.9|31491.4|31484.4|31491.4|31484.4|31473.9|31466.9|144
1685683800000|2023-06-02 05:30:00|31488.9|31481.9|31496.4|31489.4|31501.4|31494.4|31486.4|31479.4|126
1685684100000|2023-06-02 05:35:00|31491.4|31484.4|31491.4|31484.4|31491.4|31484.4|31476.4|31469.4|183
1685684400000|2023-06-02 05:40:00|31496.4|31489.4|31496.4|31489.4|31508.9|31501.9|31486.4|31479.4|298
1685684700000|2023-06-02 05:45:00|31493.9|31486.9|31501.4|31494.4|31506.4|31499.4|31486.4|31479.4|194
1685685000000|2023-06-02 05:50:00|31498.9|31491.9|31511.4|31504.4|31516.4|31509.4|31496.4|31489.4|272
1685685300000|2023-06-02 05:55:00|31506.4|31499.4|31536.4|31529.4|31536.4|31529.4|31506.4|31499.4|733
1685685600000|2023-06-02 06:00:00|31533.9|31526.9|31531.4|31524.4|31546.4|31539.4|31521.4|31514.4|2187
1685685900000|2023-06-02 06:05:00|31526.4|31519.4|31541.4|31534.4|31541.4|31534.4|31521.4|31514.4|461
1685686200000|2023-06-02 06:10:00|31538.9|31531.9|31556.4|31549.4|31561.4|31554.4|31536.4|31529.4|430
1685686500000|2023-06-02 06:15:00|31551.4|31544.4|31551.4|31544.4|31556.4|31549.4|31541.4|31534.4|187
1685686800000|2023-06-02 06:20:00|31553.9|31546.9|31571.4|31564.4|31576.4|31569.4|31551.4|31544.4|395
1685687100000|2023-06-02 06:25:00|31576.4|31569.4|31596.4|31589.4|31611.4|31604.4|31576.4|31569.4|497
1685687400000|2023-06-02 06:30:00|31591.4|31584.4|31603.9|31596.9|31616.4|31609.4|31578.9|31571.9|274
1685687700000|2023-06-02 06:35:00|31606.4|31599.4|31608.9|31601.9|31616.4|31609.4|31591.4|31584.4|136
1685688000000|2023-06-02 06:40:00|31606.4|31599.4|31608.9|31601.9|31608.9|31601.9|31598.9|31591.9|43
1685688300000|2023-06-02 06:45:00|31606.4|31599.4|31603.9|31596.9|31611.4|31604.4|31593.9|31586.9|102
1685688600000|2023-06-02 06:50:00|31601.4|31594.4|31601.4|31594.4|31611.4|31604.4|31596.4|31589.4|71
1685688900000|2023-06-02 06:55:00|31603.9|31596.9|31593.9|31586.9|31606.4|31599.4|31593.9|31586.9|102
1685689200000|2023-06-02 07:00:00|31591.4|31584.4|31603.9|31596.9|31611.4|31604.4|31583.9|31576.9|213
1685689500000|2023-06-02 07:05:00|31601.4|31594.4|31616.4|31609.4|31631.4|31624.4|31596.4|31589.4|205
1685689800000|2023-06-02 07:10:00|31621.4|31614.4|31581.4|31574.4|31623.9|31616.9|31576.4|31569.4|144
1685690100000|2023-06-02 07:15:00|31586.4|31579.4|31631.4|31624.4|31631.4|31624.4|31586.4|31579.4|489
1685690400000|2023-06-02 07:20:00|31636.4|31629.4|31611.4|31604.4|31638.9|31631.9|31611.4|31604.4|149
1685690700000|2023-06-02 07:25:00|31606.4|31599.4|31626.4|31619.4|31626.4|31619.4|31596.4|31589.4|100
1685691000000|2023-06-02 07:30:00|31623.9|31616.9|31626.4|31619.4|31641.4|31634.4|31613.9|31606.9|313
1685691300000|2023-06-02 07:35:00|31623.9|31616.9|31671.4|31664.4|31676.4|31669.4|31623.9|31616.9|223
1685691600000|2023-06-02 07:40:00|31673.9|31666.9|31671.4|31664.4|31701.4|31694.4|31671.4|31664.4|230
1685691900000|2023-06-02 07:45:00|31668.9|31661.9|31678.9|31671.9|31678.9|31671.9|31646.4|31639.4|126
1685692200000|2023-06-02 07:50:00|31681.4|31674.4|31688.9|31681.9|31696.4|31689.4|31673.9|31666.9|257
1685692500000|2023-06-02 07:55:00|31691.4|31684.4|31738.9|31731.9|31741.4|31734.4|31688.9|31681.9|802
1685692800000|2023-06-02 08:00:00|31741.4|31734.4|31786.4|31779.4|31788.9|31781.9|31736.4|31729.4|491
1685693100000|2023-06-02 08:05:00|31791.4|31784.4|31766.4|31759.4|31791.4|31784.4|31756.4|31749.4|233
1685693400000|2023-06-02 08:10:00|31761.4|31754.4|31781.4|31774.4|31791.4|31784.4|31751.4|31744.4|231
1685693700000|2023-06-02 08:15:00|31783.9|31776.9|31796.4|31789.4|31801.4|31794.4|31773.9|31766.9|176
1685694000000|2023-06-02 08:20:00|31801.4|31794.4|31781.4|31774.4|31801.4|31794.4|31781.4|31774.4|230
1685694300000|2023-06-02 08:25:00|31783.9|31776.9|31778.9|31771.9|31796.4|31789.4|31771.4|31764.4|326
1685694600000|2023-06-02 08:30:00|31776.4|31769.4|31786.4|31779.4|31796.4|31789.4|31776.4|31769.4|710
1685694900000|2023-06-02 08:35:00|31781.4|31774.4|31801.4|31794.4|31801.4|31794.4|31781.4|31774.4|102
1685695200000|2023-06-02 08:40:00|31798.9|31791.9|31801.4|31794.4|31801.4|31794.4|31781.4|31774.4|107
1685695500000|2023-06-02 08:45:00|31798.9|31791.9|31766.4|31759.4|31798.9|31791.9|31766.4|31759.4|92
1685695800000|2023-06-02 08:50:00|31771.4|31764.4|31786.4|31779.4|31793.9|31786.9|31771.4|31764.4|128
1685696100000|2023-06-02 08:55:00|31788.9|31781.9|31803.9|31796.9|31806.4|31799.4|31786.4|31779.4|98
1685696400000|2023-06-02 09:00:00|31801.4|31794.4|31796.4|31789.4|31803.9|31796.9|31791.4|31784.4|106
1685696700000|2023-06-02 09:05:00|31791.4|31784.4|31796.4|31789.4|31801.4|31794.4|31778.9|31771.9|124
1685697000000|2023-06-02 09:10:00|31798.9|31791.9|31821.4|31814.4|31826.4|31819.4|31796.4|31789.4|196
1685697300000|2023-06-02 09:15:00|31823.9|31816.9|31841.4|31834.4|31846.4|31839.4|31818.9|31811.9|224
1685697600000|2023-06-02 09:20:00|31843.9|31836.9|31851.4|31844.4|31856.4|31849.4|31841.4|31834.4|173
1685697900000|2023-06-02 09:25:00|31846.4|31839.4|31856.4|31849.4|31861.4|31854.4|31831.4|31824.4|145
1685698200000|2023-06-02 09:30:00|31858.9|31851.9|31841.4|31834.4|31861.4|31854.4|31838.9|31831.9|206
1685698500000|2023-06-02 09:35:00|31846.4|31839.4|31826.4|31819.4|31846.4|31839.4|31826.4|31819.4|202
1685698800000|2023-06-02 09:40:00|31821.4|31814.4|31816.4|31809.4|31826.4|31819.4|31816.4|31809.4|110
1685699100000|2023-06-02 09:45:00|31811.4|31804.4|31813.9|31806.9|31821.4|31814.4|31808.9|31801.9|73
1685699400000|2023-06-02 09:50:00|31811.4|31804.4|31798.9|31791.9|31813.9|31806.9|31796.4|31789.4|144
1685699700000|2023-06-02 09:55:00|31796.4|31789.4|31786.4|31779.4|31801.4|31794.4|31781.4|31774.4|255
1685700000000|2023-06-02 10:00:00|31788.9|31781.9|31781.4|31774.4|31793.9|31786.9|31773.9|31766.9|150
1685700300000|2023-06-02 10:05:00|31783.9|31776.9|31806.4|31799.4|31813.9|31806.9|31781.4|31774.4|108
1685700600000|2023-06-02 10:10:00|31811.4|31804.4|31811.4|31804.4|31816.4|31809.4|31806.4|31799.4|91
1685700900000|2023-06-02 10:15:00|31813.9|31806.9|31821.4|31814.4|31831.4|31824.4|31811.4|31804.4|106
1685701200000|2023-06-02 10:20:00|31818.9|31811.9|31821.4|31814.4|31826.4|31819.4|31811.4|31804.4|70
1685701500000|2023-06-02 10:25:00|31826.4|31819.4|31811.4|31804.4|31826.4|31819.4|31811.4|31804.4|36
1685701800000|2023-06-02 10:30:00|31813.9|31806.9|31816.4|31809.4|31821.4|31814.4|31811.4|31804.4|39
1685702100000|2023-06-02 10:35:00|31821.4|31814.4|31821.4|31814.4|31823.9|31816.9|31813.9|31806.9|32
1685702400000|2023-06-02 10:40:00|31818.9|31811.9|31811.4|31804.4|31821.4|31814.4|31808.9|31801.9|50
1685702700000|2023-06-02 10:45:00|31806.4|31799.4|31816.4|31809.4|31821.4|31814.4|31806.4|31799.4|72
1685703000000|2023-06-02 10:50:00|31818.9|31811.9|31816.4|31809.4|31821.4|31814.4|31811.4|31804.4|421
1685703300000|2023-06-02 10:55:00|31818.9|31811.9|31821.4|31814.4|31826.4|31819.4|31816.4|31809.4|34
1685703600000|2023-06-02 11:00:00|31826.4|31819.4|31831.4|31824.4|31831.4|31824.4|31816.4|31809.4|69
1685703900000|2023-06-02 11:05:00|31828.9|31821.9|31826.4|31819.4|31833.9|31826.9|31826.4|31819.4|35
1685704200000|2023-06-02 11:10:00|31823.9|31816.9|31841.4|31834.4|31843.9|31836.9|31816.4|31809.4|56
1685704500000|2023-06-02 11:15:00|31843.9|31836.9|31836.4|31829.4|31846.4|31839.4|31831.4|31824.4|48
1685704800000|2023-06-02 11:20:00|31838.9|31831.9|31836.4|31829.4|31841.4|31834.4|31831.4|31824.4|39
1685705100000|2023-06-02 11:25:00|31838.9|31831.9|31831.4|31824.4|31843.9|31836.9|31826.4|31819.4|162
1685705400000|2023-06-02 11:30:00|31826.4|31819.4|31833.9|31826.9|31836.4|31829.4|31821.4|31814.4|77
1685705700000|2023-06-02 11:35:00|31831.4|31824.4|31831.4|31824.4|31841.4|31834.4|31826.4|31819.4|47
1685706000000|2023-06-02 11:40:00|31828.9|31821.9|31808.9|31801.9|31831.4|31824.4|31806.4|31799.4|61
1685706300000|2023-06-02 11:45:00|31806.4|31799.4|31811.4|31804.4|31816.4|31809.4|31806.4|31799.4|56
1685706600000|2023-06-02 11:50:00|31813.9|31806.9|31811.4|31804.4|31826.4|31819.4|31811.4|31804.4|90
1685706900000|2023-06-02 11:55:00|31806.4|31799.4|31806.4|31799.4|31811.4|31804.4|31801.4|31794.4|159
1685707200000|2023-06-02 12:00:00|31808.9|31801.9|31796.4|31789.4|31808.9|31801.9|31796.4|31789.4|75
1685707500000|2023-06-02 12:05:00|31801.4|31794.4|31786.4|31779.4|31801.4|31794.4|31786.4|31779.4|64
1685707800000|2023-06-02 12:10:00|31788.9|31781.9|31788.9|31781.9|31791.4|31784.4|31776.4|31769.4|170
1685708100000|2023-06-02 12:15:00|31786.4|31779.4|31776.4|31769.4|31791.4|31784.4|31771.4|31764.4|108
1685708400000|2023-06-02 12:20:00|31781.4|31774.4|31776.4|31769.4|31781.4|31774.4|31773.9|31766.9|136
1685708700000|2023-06-02 12:25:00|31771.4|31764.4|31763.9|31756.9|31776.4|31769.4|31751.4|31744.4|339
1685709000000|2023-06-02 12:30:00|31768.9|31761.9|31853.9|31846.9|31886.4|31879.4|31756.4|31749.4|722
1685709300000|2023-06-02 12:35:00|31851.4|31844.4|31838.9|31831.9|31866.4|31859.4|31831.4|31824.4|320
1685709600000|2023-06-02 12:40:00|31836.4|31829.4|31896.4|31889.4|31896.4|31889.4|31836.4|31829.4|400
1685709900000|2023-06-02 12:45:00|31893.9|31886.9|31901.4|31894.4|31901.4|31894.4|31866.4|31859.4|221
1685710200000|2023-06-02 12:50:00|31898.9|31891.9|31858.9|31851.9|31911.4|31904.4|31856.4|31849.4|342
1685710500000|2023-06-02 12:55:00|31861.4|31854.4|31871.4|31864.4|31891.4|31884.4|31841.4|31834.4|182
1685710800000|2023-06-02 13:00:00|31868.9|31861.9|31893.9|31886.9|31896.4|31889.4|31866.4|31859.4|108
1685711100000|2023-06-02 13:05:00|31896.4|31889.4|31923.9|31916.9|31926.4|31919.4|31893.9|31886.9|329
1685711400000|2023-06-02 13:10:00|31921.4|31914.4|31921.4|31914.4|31936.4|31929.4|31906.4|31899.4|406
1685711700000|2023-06-02 13:15:00|31916.4|31909.4|31916.4|31909.4|31921.4|31914.4|31896.4|31889.4|131
1685712000000|2023-06-02 13:20:00|31911.4|31904.4|31866.4|31859.4|31911.4|31904.4|31861.4|31854.4|1168
1685712300000|2023-06-02 13:25:00|31861.4|31854.4|31871.4|31864.4|31881.4|31874.4|31856.4|31849.4|216
1685712600000|2023-06-02 13:30:00|31876.4|31869.4|31921.4|31914.4|31931.4|31924.4|31876.4|31869.4|534
1685712900000|2023-06-02 13:35:00|31923.9|31916.9|31941.4|31934.4|31961.4|31954.4|31921.4|31914.4|292
1685713200000|2023-06-02 13:40:00|31943.9|31936.9|31961.4|31954.4|31971.4|31964.4|31936.4|31929.4|311
1685713500000|2023-06-02 13:45:00|31958.9|31951.9|31933.9|31926.9|31971.4|31964.4|31916.4|31909.4|892
1685713800000|2023-06-02 13:50:00|31936.4|31929.4|31936.4|31929.4|31956.4|31949.4|31916.4|31909.4|382
1685714100000|2023-06-02 13:55:00|31941.4|31934.4|31896.4|31889.4|31958.9|31951.9|31888.9|31881.9|454
1685714400000|2023-06-02 14:00:00|31901.4|31894.4|31876.4|31869.4|31901.4|31894.4|31841.4|31834.4|833
1685714700000|2023-06-02 14:05:00|31878.9|31871.9|31866.4|31859.4|31916.4|31909.4|31863.9|31856.9|393
1685715000000|2023-06-02 14:10:00|31861.4|31854.4|31936.4|31929.4|31936.4|31929.4|31861.4|31854.4|545
1685715300000|2023-06-02 14:15:00|31938.9|31931.9|31913.9|31906.9|31941.4|31934.4|31896.4|31889.4|465
1685715600000|2023-06-02 14:20:00|31916.4|31909.4|31928.9|31921.9|31938.9|31931.9|31906.4|31899.4|364
1685715900000|2023-06-02 14:25:00|31926.4|31919.4|31946.4|31939.4|31951.4|31944.4|31921.4|31914.4|288
1685716200000|2023-06-02 14:30:00|31943.9|31936.9|31941.4|31934.4|31946.4|31939.4|31916.4|31909.4|301
1685716500000|2023-06-02 14:35:00|31936.4|31929.4|31956.4|31949.4|31961.4|31954.4|31936.4|31929.4|262
1685716800000|2023-06-02 14:40:00|31961.4|31954.4|31973.9|31966.9|31976.4|31969.4|31946.4|31939.4|288
1685717100000|2023-06-02 14:45:00|31976.4|31969.4|31956.4|31949.4|31991.4|31984.4|31956.4|31949.4|410
1685717400000|2023-06-02 14:50:00|31953.9|31946.9|31966.4|31959.4|31971.4|31964.4|31953.9|31946.9|128
1685717700000|2023-06-02 14:55:00|31968.9|31961.9|31976.4|31969.4|31978.9|31971.9|31963.9|31956.9|111
1685718000000|2023-06-02 15:00:00|31973.9|31966.9|31991.4|31984.4|32001.4|31994.4|31971.4|31964.4|354
1685718300000|2023-06-02 15:05:00|31988.9|31981.9|31968.9|31961.9|31991.4|31984.4|31956.4|31949.4|233
1685718600000|2023-06-02 15:10:00|31966.4|31959.4|31981.4|31974.4|31991.4|31984.4|31966.4|31959.4|213
1685718900000|2023-06-02 15:15:00|31978.9|31971.9|31981.4|31974.4|31996.4|31989.4|31976.4|31969.4|74
1685719200000|2023-06-02 15:20:00|31986.4|31979.4|31966.4|31959.4|31991.4|31984.4|31963.9|31956.9|546
1685719500000|2023-06-02 15:25:00|31963.9|31956.9|31981.4|31974.4|31986.4|31979.4|31961.4|31954.4|338
1685719800000|2023-06-02 15:30:00|31983.9|31976.9|31961.4|31954.4|31986.4|31979.4|31956.4|31949.4|285
1685720100000|2023-06-02 15:35:00|31956.4|31949.4|31921.4|31914.4|31961.4|31954.4|31921.4|31914.4|285
1685720400000|2023-06-02 15:40:00|31916.4|31909.4|31956.4|31949.4|31961.4|31954.4|31916.4|31909.4|457
1685720700000|2023-06-02 15:45:00|31953.9|31946.9|31936.4|31929.4|31953.9|31946.9|31926.4|31919.4|421
1685721000000|2023-06-02 15:50:00|31933.9|31926.9|31951.4|31944.4|31951.4|31944.4|31926.4|31919.4|350
1685721300000|2023-06-02 15:55:00|31948.9|31941.9|31951.4|31944.4|31961.4|31954.4|31946.4|31939.4|126
1685721600000|2023-06-02 16:00:00|31956.4|31949.4|31953.9|31946.9|31961.4|31954.4|31943.9|31936.9|239
1685721900000|2023-06-02 16:05:00|31951.4|31944.4|31956.4|31949.4|31963.9|31956.9|31951.4|31944.4|142
1685722200000|2023-06-02 16:10:00|31958.9|31951.9|31951.4|31944.4|31966.4|31959.4|31931.4|31924.4|239
1685722500000|2023-06-02 16:15:00|31948.9|31941.9|31931.4|31924.4|31951.4|31944.4|31926.4|31919.4|202
1685722800000|2023-06-02 16:20:00|31933.9|31926.9|31948.9|31941.9|31951.4|31944.4|31931.4|31924.4|154
1685723100000|2023-06-02 16:25:00|31951.4|31944.4|31951.4|31944.4|31961.4|31954.4|31946.4|31939.4|196
1685723400000|2023-06-02 16:30:00|31953.9|31946.9|31951.4|31944.4|31956.4|31949.4|31941.4|31934.4|75
1685723700000|2023-06-02 16:35:00|31953.9|31946.9|31951.4|31944.4|31958.9|31951.9|31946.4|31939.4|73
1685724000000|2023-06-02 16:40:00|31956.4|31949.4|31966.4|31959.4|31966.4|31959.4|31943.9|31936.9|179
1685724300000|2023-06-02 16:45:00|31963.9|31956.9|31971.4|31964.4|31981.4|31974.4|31961.4|31954.4|188
1685724600000|2023-06-02 16:50:00|31968.9|31961.9|31976.4|31969.4|31981.4|31974.4|31968.9|31961.9|55
1685724900000|2023-06-02 16:55:00|31978.9|31971.9|31986.4|31979.4|31986.4|31979.4|31976.4|31969.4|72
1685725200000|2023-06-02 17:00:00|31983.9|31976.9|31986.4|31979.4|31996.4|31989.4|31981.4|31974.4|180
1685725500000|2023-06-02 17:05:00|31991.4|31984.4|31991.4|31984.4|31996.4|31989.4|31986.4|31979.4|39
1685725800000|2023-06-02 17:10:00|31986.4|31979.4|31986.4|31979.4|31986.4|31979.4|31976.4|31969.4|114
1685726100000|2023-06-02 17:15:00|31991.4|31984.4|31996.4|31989.4|32001.4|31994.4|31986.4|31979.4|193
1685726400000|2023-06-02 17:20:00|31998.9|31991.9|32001.4|31994.4|32006.4|31999.4|31996.4|31989.4|97
1685726700000|2023-06-02 17:25:00|32006.4|31999.4|32011.4|32004.4|32016.4|32009.4|31996.4|31989.4|131
1685727000000|2023-06-02 17:30:00|32016.4|32009.4|31996.4|31989.4|32016.4|32009.4|31991.4|31984.4|210
1685727300000|2023-06-02 17:35:00|31991.4|31984.4|31991.4|31984.4|31996.4|31989.4|31981.4|31974.4|161
1685727600000|2023-06-02 17:40:00|31996.4|31989.4|31986.4|31979.4|31996.4|31989.4|31981.4|31974.4|199
1685727900000|2023-06-02 17:45:00|31988.9|31981.9|32001.4|31994.4|32006.4|31999.4|31988.9|31981.9|144
1685728200000|2023-06-02 17:50:00|31998.9|31991.9|32006.4|31999.4|32006.4|31999.4|31996.4|31989.4|55
1685728500000|2023-06-02 17:55:00|32003.9|31996.9|32001.4|31994.4|32003.9|31996.9|31996.4|31989.4|44
1685728800000|2023-06-02 18:00:00|31996.4|31989.4|31996.4|31989.4|32006.4|31999.4|31991.4|31984.4|167
1685729100000|2023-06-02 18:05:00|31991.4|31984.4|31991.4|31984.4|31993.9|31986.9|31976.4|31969.4|108
1685729400000|2023-06-02 18:10:00|31993.9|31986.9|31986.4|31979.4|31998.9|31991.9|31981.4|31974.4|111
1685729700000|2023-06-02 18:15:00|31988.9|31981.9|31983.9|31976.9|31993.9|31986.9|31976.4|31969.4|66
1685730000000|2023-06-02 18:20:00|31986.4|31979.4|31991.4|31984.4|31991.4|31984.4|31981.4|31974.4|33
1685730300000|2023-06-02 18:25:00|31993.9|31986.9|31993.9|31986.9|31996.4|31989.4|31991.4|31984.4|44
1685730600000|2023-06-02 18:30:00|31996.4|31989.4|31991.4|31984.4|32006.4|31999.4|31988.9|31981.9|111
1685730900000|2023-06-02 18:35:00|31988.9|31981.9|31991.4|31984.4|32001.4|31994.4|31983.9|31976.9|118
1685731200000|2023-06-02 18:40:00|31988.9|31981.9|31991.4|31984.4|31993.9|31986.9|31986.4|31979.4|40
1685731500000|2023-06-02 18:45:00|31993.9|31986.9|31981.4|31974.4|31996.4|31989.4|31981.4|31974.4|82
1685731800000|2023-06-02 18:50:00|31976.4|31969.4|31966.4|31959.4|31981.4|31974.4|31966.4|31959.4|145
1685732100000|2023-06-02 18:55:00|31963.9|31956.9|31971.4|31964.4|31971.4|31964.4|31961.4|31954.4|72
1685732400000|2023-06-02 19:00:00|31973.9|31966.9|31966.4|31959.4|31976.4|31969.4|31966.4|31959.4|196
1685732700000|2023-06-02 19:05:00|31963.9|31956.9|31968.9|31961.9|31973.9|31966.9|31961.4|31954.4|190
1685733000000|2023-06-02 19:10:00|31971.4|31964.4|31973.9|31966.9|31978.9|31971.9|31961.4|31954.4|124
1685733300000|2023-06-02 19:15:00|31976.4|31969.4|31976.4|31969.4|31981.4|31974.4|31966.4|31959.4|77
1685733600000|2023-06-02 19:20:00|31971.4|31964.4|31966.4|31959.4|31981.4|31974.4|31966.4|31959.4|107
1685733900000|2023-06-02 19:25:00|31963.9|31956.9|31961.4|31954.4|31971.4|31964.4|31961.4|31954.4|146
1685734200000|2023-06-02 19:30:00|31966.4|31959.4|31966.4|31959.4|31976.4|31969.4|31956.4|31949.4|184
1685734500000|2023-06-02 19:35:00|31971.4|31964.4|31966.4|31959.4|31971.4|31964.4|31956.4|31949.4|115
1685734800000|2023-06-02 19:40:00|31968.9|31961.9|31976.4|31969.4|31981.4|31974.4|31966.4|31959.4|165
1685735100000|2023-06-02 19:45:00|31971.4|31964.4|31976.4|31969.4|31981.4|31974.4|31963.9|31956.9|208
1685735400000|2023-06-02 19:50:00|31966.4|31959.4|31986.4|31979.4|31991.4|31984.4|31966.4|31959.4|274
1685735700000|2023-06-02 19:55:00|31983.9|31976.9|31971.4|31964.4|31986.4|31979.4|31961.4|31954.4|409
1685736000000|2023-06-02 20:00:00|31966.4|31959.4|31968.9|31961.9|31971.4|31964.4|31961.4|31954.4|284
1685736300000|2023-06-02 20:05:00|31971.4|31964.4|31966.4|31959.4|31971.4|31964.4|31956.4|31949.4|44
1685736600000|2023-06-02 20:10:00|31963.9|31956.9|31966.4|31959.4|31971.4|31964.4|31958.9|31951.9|41
1685736900000|2023-06-02 20:15:00|||||||||9
1685737200000|2023-06-02 20:20:00|31963.9|31956.9|31963.9|31956.9|31966.4|31959.4|31961.4|31954.4|39
1685737500000|2023-06-02 20:25:00|31966.4|31959.4|31966.4|31959.4|31966.4|31959.4|31961.4|31954.4|15
1685737800000|2023-06-02 20:30:00|31961.4|31954.4|31961.4|31954.4|31961.4|31954.4|31961.4|31954.4|5
1685738100000|2023-06-02 20:35:00|31956.4|31949.4|31956.4|31949.4|31956.4|31949.4|31956.4|31949.4|21
1685738400000|2023-06-02 20:40:00|31953.9|31946.9|31951.4|31944.4|31956.4|31949.4|31951.4|31944.4|70
1685738700000|2023-06-02 20:45:00|31948.9|31941.9|31943.9|31936.9|31953.9|31946.9|31941.4|31934.4|44
1685739000000|2023-06-02 20:50:00|31946.4|31939.4|31956.4|31949.4|31956.4|31949.4|31943.9|31936.9|42
1685739300000|2023-06-02 20:55:00|31958.9|31951.9|31960.4|31945.4|31965.4|31956.9|31951.4|31942.9|50
1685916000000|2023-06-04 22:00:00|31982.9|31967.9|31935.4|31920.4|31982.9|31967.9|31912.9|31897.9|189
1685916300000|2023-06-04 22:05:00|31932.9|31917.9|31950.4|31935.4|31952.9|31937.9|31930.4|31915.4|10
1685916600000|2023-06-04 22:10:00|31947.9|31932.9|31927.9|31912.9|31947.9|31932.9|31927.9|31912.9|11
1685916900000|2023-06-04 22:15:00|31930.4|31915.4|31945.4|31930.4|31950.4|31935.4|31930.4|31915.4|72
1685917200000|2023-06-04 22:20:00|31947.9|31932.9|31967.9|31952.9|31967.9|31952.9|31945.4|31930.4|46
1685917500000|2023-06-04 22:25:00|31965.4|31950.4|31995.4|31980.4|31995.4|31980.4|31965.4|31950.4|53
1685917800000|2023-06-04 22:30:00|31990.4|31975.4|31985.4|31970.4|31992.9|31977.9|31982.9|31967.9|11
1685918100000|2023-06-04 22:35:00|31982.9|31967.9|31980.4|31965.4|31982.9|31967.9|31977.9|31962.9|2
1685918400000|2023-06-04 22:40:00|31977.9|31962.9|31995.4|31980.4|31995.4|31980.4|31977.9|31962.9|19
1685918700000|2023-06-04 22:45:00|32005.4|31990.4|31995.4|31980.4|32005.4|31990.4|31995.4|31980.4|48
1685919000000|2023-06-04 22:50:00|32002.9|31987.9|32025.4|32010.4|32030.4|32015.4|32002.9|31987.9|206
1685919300000|2023-06-04 22:55:00|32022.9|32007.9|32005.4|31990.4|32030.4|32015.4|32002.9|31987.9|43
1685919600000|2023-06-04 23:00:00|32012.9|31997.9|32012.9|31997.9|32020.4|32005.4|32007.9|31992.9|12
1685919900000|2023-06-04 23:05:00|32010.4|31995.4|31985.4|31970.4|32010.4|31995.4|31985.4|31970.4|9
1685920200000|2023-06-04 23:10:00|31980.4|31965.4|31970.4|31955.4|31990.4|31975.4|31965.4|31950.4|157
1685920500000|2023-06-04 23:15:00|31972.9|31957.9|31970.4|31955.4|31987.9|31972.9|31970.4|31955.4|13
1685920800000|2023-06-04 23:20:00|31972.9|31957.9|31987.9|31972.9|31995.4|31980.4|31970.4|31955.4|88
1685921100000|2023-06-04 23:25:00|31990.4|31975.4|31987.9|31972.9|32002.9|31987.9|31985.4|31970.4|19
1685921400000|2023-06-04 23:30:00|31985.4|31970.4|31976.4|31969.4|31985.4|31970.4|31946.4|31939.4|17172
1685921700000|2023-06-04 23:35:00|31978.9|31971.9|31971.4|31964.4|31978.9|31971.9|31966.4|31959.4|287
1685922000000|2023-06-04 23:40:00|31966.4|31959.4|31973.9|31966.9|31976.4|31969.4|31956.4|31949.4|501
1685922300000|2023-06-04 23:45:00|31971.4|31964.4|31916.4|31909.4|31971.4|31964.4|31898.9|31891.9|617
1685922600000|2023-06-04 23:50:00|31913.9|31906.9|31928.9|31921.9|31928.9|31921.9|31891.4|31884.4|574
1685922900000|2023-06-04 23:55:00|31931.4|31924.4|31911.4|31904.4|31941.4|31934.4|31901.4|31894.4|219
1685923200000|2023-06-05 00:00:00|31913.9|31906.9|31861.4|31854.4|31923.9|31916.9|31851.4|31844.4|1103
1685923500000|2023-06-05 00:05:00|31866.4|31859.4|31841.4|31834.4|31866.4|31859.4|31821.4|31814.4|1037
1685923800000|2023-06-05 00:10:00|31843.9|31836.9|31881.4|31874.4|31903.9|31896.9|31816.4|31809.4|761
1685924100000|2023-06-05 00:15:00|31876.4|31869.4|31861.4|31854.4|31896.4|31889.4|31851.4|31844.4|798
1685924400000|2023-06-05 00:20:00|31863.9|31856.9|31836.4|31829.4|31871.4|31864.4|31833.9|31826.9|519
1685924700000|2023-06-05 00:25:00|31838.9|31831.9|31891.4|31884.4|31901.4|31894.4|31838.9|31831.9|539
1685925000000|2023-06-05 00:30:00|31893.9|31886.9|31921.4|31914.4|31946.4|31939.4|31891.4|31884.4|806
1685925300000|2023-06-05 00:35:00|31918.9|31911.9|31941.4|31934.4|31946.4|31939.4|31906.4|31899.4|439
1685925600000|2023-06-05 00:40:00|31943.9|31936.9|31926.4|31919.4|31961.4|31954.4|31916.4|31909.4|373
1685925900000|2023-06-05 00:45:00|31921.4|31914.4|31893.9|31886.9|31926.4|31919.4|31876.4|31869.4|346
1685926200000|2023-06-05 00:50:00|31896.4|31889.4|31931.4|31924.4|31946.4|31939.4|31896.4|31889.4|369
1685926500000|2023-06-05 00:55:00|31926.4|31919.4|31933.9|31926.9|31951.4|31944.4|31916.4|31909.4|353
1685926800000|2023-06-05 01:00:00|31936.4|31929.4|31976.4|31969.4|31981.4|31974.4|31918.9|31911.9|673
1685927100000|2023-06-05 01:05:00|31981.4|31974.4|31976.4|31969.4|31991.4|31984.4|31958.9|31951.9|405
1685927400000|2023-06-05 01:10:00|31981.4|31974.4|31996.4|31989.4|32001.4|31994.4|31966.4|31959.4|403
1685927700000|2023-06-05 01:15:00|31993.9|31986.9|31966.4|31959.4|31996.4|31989.4|31961.4|31954.4|338
1685928000000|2023-06-05 01:20:00|31971.4|31964.4|31956.4|31949.4|31971.4|31964.4|31936.4|31929.4|421
1685928300000|2023-06-05 01:25:00|31961.4|31954.4|31931.4|31924.4|31961.4|31954.4|31926.4|31919.4|266
1685928600000|2023-06-05 01:30:00|31936.4|31929.4|31906.4|31899.4|31946.4|31939.4|31896.4|31889.4|568
1685928900000|2023-06-05 01:35:00|31908.9|31901.9|31961.4|31954.4|31961.4|31954.4|31906.4|31899.4|233
1685929200000|2023-06-05 01:40:00|31958.9|31951.9|31991.4|31984.4|32001.4|31994.4|31956.4|31949.4|543
1685929500000|2023-06-05 01:45:00|31988.9|31981.9|32053.9|32046.9|32066.4|32059.4|31986.4|31979.4|995
1685929800000|2023-06-05 01:50:00|32051.4|32044.4|32031.4|32024.4|32071.4|32064.4|32031.4|32024.4|315
1685930100000|2023-06-05 01:55:00|32033.9|32026.9|32066.4|32059.4|32066.4|32059.4|32026.4|32019.4|2829
1685930400000|2023-06-05 02:00:00|32063.9|32056.9|32071.4|32064.4|32091.4|32084.4|32048.9|32041.9|273
1685930700000|2023-06-05 02:05:00|32076.4|32069.4|32081.4|32074.4|32083.9|32076.9|32066.4|32059.4|154
1685931000000|2023-06-05 02:10:00|32083.9|32076.9|32056.4|32049.4|32086.4|32079.4|32036.4|32029.4|248
1685931300000|2023-06-05 02:15:00|32058.9|32051.9|32066.4|32059.4|32068.9|32061.9|32043.9|32036.9|204
1685931600000|2023-06-05 02:20:00|32068.9|32061.9|32071.4|32064.4|32076.4|32069.4|32056.4|32049.4|269
1685931900000|2023-06-05 02:25:00|32068.9|32061.9|32046.2|32039.2|32076.4|32069.4|32046.2|32039.2|388
1685932200000|2023-06-05 02:30:00|32051.2|32044.2|32091.2|32084.2|32096.2|32089.2|32051.2|32044.2|1295
1685932500000|2023-06-05 02:35:00|32086.2|32079.2|32081.2|32074.2|32091.2|32084.2|32071.2|32064.2|1139
1685932800000|2023-06-05 02:40:00|32086.2|32079.2|32091.2|32084.2|32093.7|32086.7|32081.2|32074.2|132
1685933100000|2023-06-05 02:45:00|32093.7|32086.7|32076.2|32069.2|32096.2|32089.2|32071.2|32064.2|161
1685933400000|2023-06-05 02:50:00|32081.2|32074.2|32076.2|32069.2|32086.2|32079.2|32066.2|32059.2|107
1685933700000|2023-06-05 02:55:00|32078.7|32071.7|32086.2|32079.2|32091.2|32084.2|32076.2|32069.2|264
1685934000000|2023-06-05 03:00:00|32088.7|32081.7|32083.7|32076.7|32091.2|32084.2|32071.2|32064.2|136
1685934300000|2023-06-05 03:05:00|32086.2|32079.2|32066.2|32059.2|32086.2|32079.2|32061.2|32054.2|129
1685934600000|2023-06-05 03:10:00|32068.7|32061.7|32073.7|32066.7|32081.2|32074.2|32066.2|32059.2|102
1685934900000|2023-06-05 03:15:00|32071.2|32064.2|32076.2|32069.2|32083.7|32076.7|32066.2|32059.2|174
1685935200000|2023-06-05 03:20:00|32073.7|32066.7|32088.7|32081.7|32091.2|32084.2|32071.2|32064.2|181
1685935500000|2023-06-05 03:25:00|32091.2|32084.2|32096.2|32089.2|32096.2|32089.2|32081.2|32074.2|128
1685935800000|2023-06-05 03:30:00|32093.7|32086.7|32131.2|32124.2|32166.2|32159.2|32088.7|32081.7|1310
1685936100000|2023-06-05 03:35:00|32126.2|32119.2|32111.2|32104.2|32141.2|32134.2|32101.2|32094.2|228
1685936400000|2023-06-05 03:40:00|32108.7|32101.7|32056.2|32049.2|32108.7|32101.7|32056.2|32049.2|367
1685936700000|2023-06-05 03:45:00|32051.2|32044.2|32076.2|32069.2|32076.2|32069.2|32041.2|32034.2|299
1685937000000|2023-06-05 03:50:00|32081.2|32074.2|32056.2|32049.2|32083.7|32076.7|32051.2|32044.2|355
1685937300000|2023-06-05 03:55:00|32051.2|32044.2|32053.7|32046.7|32071.2|32064.2|32043.7|32036.7|225
1685937600000|2023-06-05 04:00:00|32056.2|32049.2|32081.2|32074.2|32083.7|32076.7|32043.7|32036.7|296
1685937900000|2023-06-05 04:05:00|32086.2|32079.2|32106.2|32099.2|32116.2|32109.2|32081.2|32074.2|381
1685938200000|2023-06-05 04:10:00|32111.2|32104.2|32096.2|32089.2|32121.2|32114.2|32093.7|32086.7|737
1685938500000|2023-06-05 04:15:00|32101.2|32094.2|32116.2|32109.2|32116.2|32109.2|32091.2|32084.2|172
1685938800000|2023-06-05 04:20:00|32121.2|32114.2|32096.2|32089.2|32121.2|32114.2|32091.2|32084.2|233
1685939100000|2023-06-05 04:25:00|32093.7|32086.7|32086.2|32079.2|32096.2|32089.2|32081.2|32074.2|201
1685939400000|2023-06-05 04:30:00|32081.2|32074.2|32066.2|32059.2|32086.2|32079.2|32056.2|32049.2|407
1685939700000|2023-06-05 04:35:00|32068.7|32061.7|32083.7|32076.7|32086.2|32079.2|32068.7|32061.7|288
1685940000000|2023-06-05 04:40:00|32081.2|32074.2|32101.2|32094.2|32101.2|32094.2|32076.2|32069.2|141
1685940300000|2023-06-05 04:45:00|32103.7|32096.7|32106.2|32099.2|32111.2|32104.2|32096.2|32089.2|280
1685940600000|2023-06-05 04:50:00|32111.2|32104.2|32121.2|32114.2|32126.2|32119.2|32101.2|32094.2|275
1685940900000|2023-06-05 04:55:00|32123.7|32116.7|32131.2|32124.2|32136.2|32129.2|32116.2|32109.2|243
1685941200000|2023-06-05 05:00:00|32126.2|32119.2|32116.2|32109.2|32128.7|32121.7|32111.2|32104.2|389
1685941500000|2023-06-05 05:05:00|32111.2|32104.2|32136.2|32129.2|32136.2|32129.2|32111.2|32104.2|224
1685941800000|2023-06-05 05:10:00|32131.2|32124.2|32126.2|32119.2|32136.2|32129.2|32111.2|32104.2|252
1685942100000|2023-06-05 05:15:00|32121.2|32114.2|32136.2|32129.2|32136.2|32129.2|32111.2|32104.2|289
1685942400000|2023-06-05 05:20:00|32133.7|32126.7|32121.2|32114.2|32136.2|32129.2|32111.2|32104.2|284
1685942700000|2023-06-05 05:25:00|32126.2|32119.2|32138.7|32131.7|32141.2|32134.2|32116.2|32109.2|258
1685943000000|2023-06-05 05:30:00|32136.2|32129.2|32116.2|32109.2|32143.7|32136.7|32116.2|32109.2|1804
1685943300000|2023-06-05 05:35:00|32118.7|32111.7|32126.2|32119.2|32131.2|32124.2|32116.2|32109.2|179
1685943600000|2023-06-05 05:40:00|32131.2|32124.2|32143.7|32136.7|32146.2|32139.2|32126.2|32119.2|242
1685943900000|2023-06-05 05:45:00|32141.2|32134.2|32186.2|32179.2|32186.2|32179.2|32136.2|32129.2|685
1685944200000|2023-06-05 05:50:00|32176.2|32169.2|32201.2|32194.2|32208.7|32201.7|32176.2|32169.2|1065
1685944500000|2023-06-05 05:55:00|32196.2|32189.2|32201.2|32194.2|32206.2|32199.2|32191.2|32184.2|1044
1685944800000|2023-06-05 06:00:00|32211.2|32204.2|32226.2|32219.2|32231.2|32224.2|32211.2|32204.2|1451
1685945100000|2023-06-05 06:05:00|32228.7|32221.7|32281.2|32274.2|32288.7|32281.7|32228.7|32221.7|953
1685945400000|2023-06-05 06:10:00|32278.7|32271.7|32246.2|32239.2|32321.2|32314.2|32243.7|32236.7|1202
1685945700000|2023-06-05 06:15:00|32248.7|32241.7|32248.7|32241.7|32261.2|32254.2|32233.7|32226.7|1057
1685946000000|2023-06-05 06:20:00|32246.2|32239.2|32266.2|32259.2|32281.2|32274.2|32246.2|32239.2|174
1685946300000|2023-06-05 06:25:00|32268.7|32261.7|32268.7|32261.7|32281.2|32274.2|32266.2|32259.2|185
1685946600000|2023-06-05 06:30:00|32271.2|32264.2|32271.2|32264.2|32281.2|32274.2|32268.7|32261.7|24
1685946900000|2023-06-05 06:35:00|32276.2|32269.2|32273.7|32266.7|32278.7|32271.7|32271.2|32264.2|98
1685947200000|2023-06-05 06:40:00|32276.2|32269.2|32296.2|32289.2|32296.2|32289.2|32271.2|32264.2|131
1685947500000|2023-06-05 06:45:00|32291.2|32284.2|32281.2|32274.2|32293.7|32286.7|32281.2|32274.2|80
1685947800000|2023-06-05 06:50:00|32283.7|32276.7|32301.2|32294.2|32301.2|32294.2|32276.2|32269.2|75
1685948100000|2023-06-05 06:55:00|32306.2|32299.2|32313.7|32306.7|32333.7|32326.7|32301.2|32294.2|1799
1685948400000|2023-06-05 07:00:00|32316.2|32309.2|32281.2|32274.2|32331.2|32324.2|32276.2|32269.2|190
1685948700000|2023-06-05 07:05:00|32283.7|32276.7|32301.2|32294.2|32306.2|32299.2|32283.7|32276.7|119
1685949000000|2023-06-05 07:10:00|32308.7|32301.7|32308.7|32301.7|32326.2|32319.2|32303.7|32296.7|209
1685949300000|2023-06-05 07:15:00|32311.2|32304.2|32338.7|32331.7|32341.2|32334.2|32306.2|32299.2|59
1685949600000|2023-06-05 07:20:00|32341.2|32334.2|32321.2|32314.2|32343.7|32336.7|32316.2|32309.2|95
1685949900000|2023-06-05 07:25:00|32318.7|32311.7|32336.2|32329.2|32351.2|32344.2|32318.7|32311.7|165
1685950200000|2023-06-05 07:30:00|32341.2|32334.2|32363.7|32356.7|32376.2|32369.2|32333.7|32326.7|486
1685950500000|2023-06-05 07:35:00|32366.2|32359.2|32391.2|32384.2|32396.2|32389.2|32361.2|32354.2|525
1685950800000|2023-06-05 07:40:00|32396.2|32389.2|32396.2|32389.2|32426.2|32419.2|32371.2|32364.2|484
1685951100000|2023-06-05 07:45:00|32401.2|32394.2|32388.7|32381.7|32411.2|32404.2|32381.2|32374.2|240
1685951400000|2023-06-05 07:50:00|32391.2|32384.2|32416.2|32409.2|32421.2|32414.2|32381.2|32374.2|319
1685951700000|2023-06-05 07:55:00|32413.7|32406.7|32436.2|32429.2|32453.7|32446.7|32411.2|32404.2|487
1685952000000|2023-06-05 08:00:00|32438.7|32431.7|32441.2|32434.2|32461.2|32454.2|32423.7|32416.7|249
1685952300000|2023-06-05 08:05:00|32446.2|32439.2|32466.2|32459.2|32476.2|32469.2|32443.7|32436.7|281
1685952600000|2023-06-05 08:10:00|32461.2|32454.2|32406.2|32399.2|32466.2|32459.2|32403.7|32396.7|362
1685952900000|2023-06-05 08:15:00|32403.7|32396.7|32381.2|32374.2|32406.2|32399.2|32366.2|32359.2|467
1685953200000|2023-06-05 08:20:00|32371.2|32364.2|32393.7|32386.7|32416.2|32409.2|32361.2|32354.2|205
1685953500000|2023-06-05 08:25:00|32396.2|32389.2|32381.2|32374.2|32396.2|32389.2|32376.2|32369.2|102
1685953800000|2023-06-05 08:30:00|32376.2|32369.2|32426.2|32419.2|32426.2|32419.2|32368.7|32361.7|206
1685954100000|2023-06-05 08:35:00|32428.7|32421.7|32386.2|32379.2|32431.2|32424.2|32376.2|32369.2|125
1685954400000|2023-06-05 08:40:00|32383.7|32376.7|32396.2|32389.2|32398.7|32391.7|32376.2|32369.2|51
1685954700000|2023-06-05 08:45:00|32393.7|32386.7|32381.2|32374.2|32401.2|32394.2|32381.2|32374.2|93
1685955000000|2023-06-05 08:50:00|32383.7|32376.7|32386.2|32379.2|32391.2|32384.2|32381.2|32374.2|38
1685955300000|2023-06-05 08:55:00|32388.7|32381.7|32388.7|32381.7|32396.2|32389.2|32381.2|32374.2|142
1685955600000|2023-06-05 09:00:00|32391.2|32384.2|32398.7|32391.7|32401.2|32394.2|32381.2|32374.2|213
1685955900000|2023-06-05 09:05:00|32401.2|32394.2|32406.2|32399.2|32416.2|32409.2|32391.2|32384.2|133
1685956200000|2023-06-05 09:10:00|32408.7|32401.7|32421.2|32414.2|32426.2|32419.2|32406.2|32399.2|252
1685956500000|2023-06-05 09:15:00|32416.2|32409.2|32398.7|32391.7|32416.2|32409.2|32391.2|32384.2|88
1685956800000|2023-06-05 09:20:00|32401.2|32394.2|32411.2|32404.2|32416.2|32409.2|32401.2|32394.2|202
1685957100000|2023-06-05 09:25:00|32416.2|32409.2|32418.7|32411.7|32426.2|32419.2|32411.2|32404.2|92
1685957400000|2023-06-05 09:30:00|32421.2|32414.2|32436.2|32429.2|32436.2|32429.2|32411.2|32404.2|158
1685957700000|2023-06-05 09:35:00|32433.7|32426.7|32436.2|32429.2|32436.2|32429.2|32423.7|32416.7|522
1685958000000|2023-06-05 09:40:00|32433.7|32426.7|32433.7|32426.7|32436.2|32429.2|32418.7|32411.7|195
1685958300000|2023-06-05 09:45:00|32436.2|32429.2|32456.2|32449.2|32461.2|32454.2|32431.2|32424.2|170
1685958600000|2023-06-05 09:50:00|32453.7|32446.7|32456.2|32449.2|32466.2|32459.2|32451.2|32444.2|218
1685958900000|2023-06-05 09:55:00|32451.2|32444.2|32436.2|32429.2|32456.2|32449.2|32436.2|32429.2|103
1685959200000|2023-06-05 10:00:00|32438.7|32431.7|32441.2|32434.2|32441.2|32434.2|32426.2|32419.2|72
1685959500000|2023-06-05 10:05:00|32446.2|32439.2|32436.2|32429.2|32451.2|32444.2|32436.2|32429.2|63
1685959800000|2023-06-05 10:10:00|32438.7|32431.7|32451.2|32444.2|32451.2|32444.2|32436.2|32429.2|40
1685960100000|2023-06-05 10:15:00|32453.7|32446.7|32456.2|32449.2|32466.2|32459.2|32448.7|32441.7|50
1685960400000|2023-06-05 10:20:00|32461.2|32454.2|32471.2|32464.2|32473.7|32466.7|32456.2|32449.2|91
1685960700000|2023-06-05 10:25:00|32476.2|32469.2|32476.2|32469.2|32486.2|32479.2|32471.2|32464.2|164
1685961000000|2023-06-05 10:30:00|32481.2|32474.2|32471.2|32464.2|32486.2|32479.2|32453.7|32446.7|113
1685961300000|2023-06-05 10:35:00|32473.7|32466.7|32481.2|32474.2|32483.7|32476.7|32473.7|32466.7|371
1685961600000|2023-06-05 10:40:00|32483.7|32476.7|32496.2|32489.2|32501.2|32494.2|32476.2|32469.2|160
1685961900000|2023-06-05 10:45:00|32498.7|32491.7|32513.7|32506.7|32526.2|32519.2|32496.2|32489.2|168
1685962200000|2023-06-05 10:50:00|32511.2|32504.2|32516.2|32509.2|32521.2|32514.2|32506.2|32499.2|152
1685962500000|2023-06-05 10:55:00|32521.2|32514.2|32536.2|32529.2|32546.2|32539.2|32521.2|32514.2|213
1685962800000|2023-06-05 11:00:00|32541.2|32534.2|32536.2|32529.2|32551.2|32544.2|32526.2|32519.2|163
1685963100000|2023-06-05 11:05:00|32533.7|32526.7|32546.2|32539.2|32546.2|32539.2|32528.7|32521.7|56
1685963400000|2023-06-05 11:10:00|32551.2|32544.2|32551.2|32544.2|32561.2|32554.2|32546.2|32539.2|93
1685963700000|2023-06-05 11:15:00|32548.7|32541.7|32546.2|32539.2|32551.2|32544.2|32538.7|32531.7|491
1685964000000|2023-06-05 11:20:00|32551.2|32544.2|32553.7|32546.7|32566.2|32559.2|32546.2|32539.2|178
1685964300000|2023-06-05 11:25:00|32551.2|32544.2|32551.2|32544.2|32556.2|32549.2|32521.2|32514.2|100
1685964600000|2023-06-05 11:30:00|32548.7|32541.7|32546.2|32539.2|32561.2|32554.2|32546.2|32539.2|112
1685964900000|2023-06-05 11:35:00|32551.2|32544.2|32546.2|32539.2|32561.2|32554.2|32546.2|32539.2|63
1685965200000|2023-06-05 11:40:00|32543.7|32536.7|32541.2|32534.2|32546.2|32539.2|32526.2|32519.2|101
1685965500000|2023-06-05 11:45:00|32543.7|32536.7|32556.2|32549.2|32561.2|32554.2|32541.2|32534.2|117
1685965800000|2023-06-05 11:50:00|32553.7|32546.7|32541.2|32534.2|32556.2|32549.2|32536.2|32529.2|46
1685966100000|2023-06-05 11:55:00|32538.7|32531.7|32536.2|32529.2|32541.2|32534.2|32533.7|32526.7|64
1685966400000|2023-06-05 12:00:00|32533.7|32526.7|32541.2|32534.2|32546.2|32539.2|32521.2|32514.2|248
1685966700000|2023-06-05 12:05:00|32538.7|32531.7|32566.2|32559.2|32571.2|32564.2|32536.2|32529.2|278
1685967000000|2023-06-05 12:10:00|32568.7|32561.7|32536.2|32529.2|32568.7|32561.7|32533.7|32526.7|69
1685967300000|2023-06-05 12:15:00|32538.7|32531.7|32538.7|32531.7|32548.7|32541.7|32536.2|32529.2|25
1685967600000|2023-06-05 12:20:00|32536.2|32529.2|32548.7|32541.7|32551.2|32544.2|32536.2|32529.2|40
1685967900000|2023-06-05 12:25:00|32551.2|32544.2|32546.2|32539.2|32551.2|32544.2|32541.2|32534.2|113
1685968200000|2023-06-05 12:30:00|32543.7|32536.7|32546.2|32539.2|32548.7|32541.7|32536.2|32529.2|115
1685968500000|2023-06-05 12:35:00|32541.2|32534.2|32521.2|32514.2|32541.2|32534.2|32516.2|32509.2|809
1685968800000|2023-06-05 12:40:00|32518.7|32511.7|32531.2|32524.2|32541.2|32534.2|32516.2|32509.2|130
1685969100000|2023-06-05 12:45:00|32536.2|32529.2|32526.2|32519.2|32536.2|32529.2|32521.2|32514.2|276
1685969400000|2023-06-05 12:50:00|32528.7|32521.7|32468.7|32461.7|32531.2|32524.2|32466.2|32459.2|327
1685969700000|2023-06-05 12:55:00|32466.2|32459.2|32461.2|32454.2|32471.2|32464.2|32433.7|32426.7|308
1685970000000|2023-06-05 13:00:00|32463.7|32456.7|32466.2|32459.2|32486.2|32479.2|32461.2|32454.2|112
1685970300000|2023-06-05 13:05:00|32463.7|32456.7|32456.2|32449.2|32471.2|32464.2|32451.2|32444.2|84
1685970600000|2023-06-05 13:10:00|32453.7|32446.7|32446.2|32439.2|32456.2|32449.2|32441.2|32434.2|136
1685970900000|2023-06-05 13:15:00|32441.2|32434.2|32438.7|32431.7|32446.2|32439.2|32426.2|32419.2|141
1685971200000|2023-06-05 13:20:00|32441.2|32434.2|32426.2|32419.2|32441.2|32434.2|32426.2|32419.2|205
1685971500000|2023-06-05 13:25:00|32421.2|32414.2|32401.2|32394.2|32431.2|32424.2|32396.2|32389.2|173
1685971800000|2023-06-05 13:30:00|32406.2|32399.2|32431.2|32424.2|32438.7|32431.7|32401.2|32394.2|391
1685972100000|2023-06-05 13:35:00|32428.7|32421.7|32456.2|32449.2|32471.2|32464.2|32428.7|32421.7|412
1685972400000|2023-06-05 13:40:00|32461.2|32454.2|32476.2|32469.2|32481.2|32474.2|32451.2|32444.2|657
1685972700000|2023-06-05 13:45:00|32473.7|32466.7|32416.2|32409.2|32473.7|32466.7|32416.2|32409.2|456
1685973000000|2023-06-05 13:50:00|32413.7|32406.7|32338.7|32331.7|32416.2|32409.2|32326.2|32319.2|635
1685973300000|2023-06-05 13:55:00|32341.2|32334.2|32286.2|32279.2|32341.2|32334.2|32281.2|32274.2|915
1685973600000|2023-06-05 14:00:00|32283.7|32276.7|32236.2|32229.2|32308.7|32301.7|32231.2|32224.2|1232
1685973900000|2023-06-05 14:05:00|32238.7|32231.7|32206.2|32199.2|32251.2|32244.2|32196.2|32189.2|1513
1685974200000|2023-06-05 14:10:00|32203.7|32196.7|32138.7|32131.7|32218.7|32211.7|32111.2|32104.2|893
1685974500000|2023-06-05 14:15:00|32141.2|32134.2|32161.2|32154.2|32171.2|32164.2|32091.2|32084.2|1194
1685974800000|2023-06-05 14:20:00|32158.7|32151.7|32131.2|32124.2|32158.7|32151.7|32101.2|32094.2|995
1685975100000|2023-06-05 14:25:00|32133.7|32126.7|32096.2|32089.2|32146.2|32139.2|32081.2|32074.2|855
1685975400000|2023-06-05 14:30:00|32098.7|32091.7|32138.7|32131.7|32148.7|32141.7|32066.2|32059.2|972
1685975700000|2023-06-05 14:35:00|32136.2|32129.2|32096.2|32089.2|32141.2|32134.2|32091.2|32084.2|508
1685976000000|2023-06-05 14:40:00|32098.7|32091.7|32146.2|32139.2|32146.2|32139.2|32081.2|32074.2|547
1685976300000|2023-06-05 14:45:00|32151.2|32144.2|32176.2|32169.2|32191.2|32184.2|32138.7|32131.7|917
1685976600000|2023-06-05 14:50:00|32171.2|32164.2|32161.2|32154.2|32171.2|32164.2|32136.2|32129.2|483
1685976900000|2023-06-05 14:55:00|32163.7|32156.7|32141.2|32134.2|32191.2|32184.2|32113.7|32106.7|610
1685977200000|2023-06-05 15:00:00|32146.2|32139.2|32141.2|32134.2|32181.2|32174.2|32141.2|32134.2|333
1685977500000|2023-06-05 15:05:00|32143.7|32136.7|32158.7|32151.7|32161.2|32154.2|32123.7|32116.7|508
1685977800000|2023-06-05 15:10:00|32161.2|32154.2|32121.2|32114.2|32161.2|32154.2|32121.2|32114.2|99
1685978100000|2023-06-05 15:15:00|32123.7|32116.7|32106.2|32099.2|32131.2|32124.2|32101.2|32094.2|234
1685978400000|2023-06-05 15:20:00|32111.2|32104.2|32111.2|32104.2|32111.2|32104.2|32091.2|32084.2|134
1685978700000|2023-06-05 15:25:00|32116.2|32109.2|32146.2|32139.2|32146.2|32139.2|32106.2|32099.2|282
1685979000000|2023-06-05 15:30:00|32151.2|32144.2|32153.7|32146.7|32166.2|32159.2|32151.2|32144.2|235
1685979300000|2023-06-05 15:35:00|32156.2|32149.2|32141.2|32134.2|32156.2|32149.2|32121.2|32114.2|208
1685979600000|2023-06-05 15:40:00|32146.2|32139.2|32166.2|32159.2|32176.2|32169.2|32136.2|32129.2|293
1685979900000|2023-06-05 15:45:00|32168.7|32161.7|32196.2|32189.2|32196.2|32189.2|32163.7|32156.7|231
1685980200000|2023-06-05 15:50:00|32193.7|32186.7|32213.7|32206.7|32231.2|32224.2|32186.2|32179.2|527
1685980500000|2023-06-05 15:55:00|32216.2|32209.2|32221.2|32214.2|32236.2|32229.2|32208.7|32201.7|331
1685980800000|2023-06-05 16:00:00|32223.7|32216.7|32186.2|32179.2|32228.7|32221.7|32181.2|32174.2|350
1685981100000|2023-06-05 16:05:00|32183.7|32176.7|32221.2|32214.2|32221.2|32214.2|32181.2|32174.2|217
1685981400000|2023-06-05 16:10:00|32218.7|32211.7|32261.2|32254.2|32266.2|32259.2|32216.2|32209.2|277
1685981700000|2023-06-05 16:15:00|32258.7|32251.7|32266.2|32259.2|32271.2|32264.2|32256.2|32249.2|152
1685982000000|2023-06-05 16:20:00|32261.2|32254.2|32271.2|32264.2|32276.2|32269.2|32246.2|32239.2|410
1685982300000|2023-06-05 16:25:00|32266.2|32259.2|32276.2|32269.2|32281.2|32274.2|32251.2|32244.2|193
1685982600000|2023-06-05 16:30:00|32281.2|32274.2|32281.2|32274.2|32291.2|32284.2|32276.2|32269.2|447
1685982900000|2023-06-05 16:35:00|32278.7|32271.7|32276.2|32269.2|32291.2|32284.2|32266.2|32259.2|169
1685983200000|2023-06-05 16:40:00|32273.7|32266.7|32296.2|32289.2|32301.2|32294.2|32271.2|32264.2|78
1685983500000|2023-06-05 16:45:00|32301.2|32294.2|32288.7|32281.7|32301.2|32294.2|32281.2|32274.2|131
1685983800000|2023-06-05 16:50:00|32291.2|32284.2|32311.2|32304.2|32316.2|32309.2|32291.2|32284.2|227
1685984100000|2023-06-05 16:55:00|32308.7|32301.7|32321.2|32314.2|32326.2|32319.2|32296.2|32289.2|173
1685984400000|2023-06-05 17:00:00|32316.2|32309.2|32321.2|32314.2|32326.2|32319.2|32311.2|32304.2|125
1685984700000|2023-06-05 17:05:00|32318.7|32311.7|32316.2|32309.2|32326.2|32319.2|32311.2|32304.2|250
1685985000000|2023-06-05 17:10:00|32313.7|32306.7|32296.2|32289.2|32316.2|32309.2|32296.2|32289.2|136
1685985300000|2023-06-05 17:15:00|32293.7|32286.7|32276.2|32269.2|32296.2|32289.2|32271.2|32264.2|158
1685985600000|2023-06-05 17:20:00|32273.7|32266.7|32273.7|32266.7|32276.2|32269.2|32256.2|32249.2|127
1685985900000|2023-06-05 17:25:00|32271.2|32264.2|32241.2|32234.2|32276.2|32269.2|32241.2|32234.2|238
1685986200000|2023-06-05 17:30:00|32238.7|32231.7|32236.2|32229.2|32258.7|32251.7|32213.7|32206.7|697
1685986500000|2023-06-05 17:35:00|32231.2|32224.2|32216.2|32209.2|32236.2|32229.2|32196.2|32189.2|538
1685986800000|2023-06-05 17:40:00|32213.7|32206.7|32231.2|32224.2|32236.2|32229.2|32211.2|32204.2|315
1685987100000|2023-06-05 17:45:00|32236.2|32229.2|32243.7|32236.7|32251.2|32244.2|32226.2|32219.2|250
1685987400000|2023-06-05 17:50:00|32241.2|32234.2|32213.7|32206.7|32251.2|32244.2|32213.7|32206.7|196
1685987700000|2023-06-05 17:55:00|32211.2|32204.2|32231.2|32224.2|32236.2|32229.2|32191.2|32184.2|535
1685988000000|2023-06-05 18:00:00|32233.7|32226.7|32241.2|32234.2|32246.2|32239.2|32226.2|32219.2|151
1685988300000|2023-06-05 18:05:00|32236.2|32229.2|32201.2|32194.2|32246.2|32239.2|32191.2|32184.2|232
1685988600000|2023-06-05 18:10:00|32206.2|32199.2|32221.2|32214.2|32226.2|32219.2|32206.2|32199.2|270
1685988900000|2023-06-05 18:15:00|32216.2|32209.2|32221.2|32214.2|32226.2|32219.2|32211.2|32204.2|103
1685989200000|2023-06-05 18:20:00|32223.7|32216.7|32228.7|32221.7|32236.2|32229.2|32213.7|32206.7|71
1685989500000|2023-06-05 18:25:00|32226.2|32219.2|32216.2|32209.2|32226.2|32219.2|32193.7|32186.7|205
1685989800000|2023-06-05 18:30:00|32221.2|32214.2|32108.7|32101.7|32221.2|32214.2|32101.2|32094.2|776
1685990100000|2023-06-05 18:35:00|32111.2|32104.2|32116.2|32109.2|32146.2|32139.2|32101.2|32094.2|359
1685990400000|2023-06-05 18:40:00|32118.7|32111.7|32148.7|32141.7|32151.2|32144.2|32116.2|32109.2|1254
1685990700000|2023-06-05 18:45:00|32151.2|32144.2|32121.2|32114.2|32151.2|32144.2|32116.2|32109.2|143
1685991000000|2023-06-05 18:50:00|32123.7|32116.7|32156.2|32149.2|32161.2|32154.2|32096.2|32089.2|322
1685991300000|2023-06-05 18:55:00|32153.7|32146.7|32176.2|32169.2|32176.2|32169.2|32153.7|32146.7|80
1685991600000|2023-06-05 19:00:00|32173.7|32166.7|32143.7|32136.7|32183.7|32176.7|32133.7|32126.7|473
1685991900000|2023-06-05 19:05:00|32141.2|32134.2|32126.2|32119.2|32161.2|32154.2|32126.2|32119.2|216
1685992200000|2023-06-05 19:10:00|32128.7|32121.7|32161.2|32154.2|32163.7|32156.7|32116.2|32109.2|199
1685992500000|2023-06-05 19:15:00|32158.7|32151.7|32141.2|32134.2|32158.7|32151.7|32136.2|32129.2|127
1685992800000|2023-06-05 19:20:00|32138.7|32131.7|32156.2|32149.2|32156.2|32149.2|32138.7|32131.7|105
1685993100000|2023-06-05 19:25:00|32153.7|32146.7|32148.7|32141.7|32156.2|32149.2|32131.2|32124.2|95
1685993400000|2023-06-05 19:30:00|32146.2|32139.2|32146.2|32139.2|32158.7|32151.7|32141.2|32134.2|236
1685993700000|2023-06-05 19:35:00|32151.2|32144.2|32146.2|32139.2|32156.2|32149.2|32133.7|32126.7|141
1685994000000|2023-06-05 19:40:00|32148.7|32141.7|32166.2|32159.2|32171.2|32164.2|32146.2|32139.2|188
1685994300000|2023-06-05 19:45:00|32163.7|32156.7|32166.2|32159.2|32166.2|32159.2|32141.2|32134.2|155
1685994600000|2023-06-05 19:50:00|32163.7|32156.7|32126.2|32119.2|32171.2|32164.2|32121.2|32114.2|588
1685994900000|2023-06-05 19:55:00|32121.2|32114.2|32106.2|32099.2|32121.2|32114.2|32101.2|32094.2|682
1685995200000|2023-06-05 20:00:00|32103.7|32096.7|32121.2|32114.2|32126.2|32119.2|32103.7|32096.7|517
1685995500000|2023-06-05 20:05:00|32118.7|32111.7|32123.7|32116.7|32126.2|32119.2|32111.2|32104.2|128
1685995800000|2023-06-05 20:10:00|32121.2|32114.2|32116.2|32109.2|32126.2|32119.2|32111.2|32104.2|145
1685996100000|2023-06-05 20:15:00|32113.7|32106.7|32126.2|32119.2|32126.2|32119.2|32113.7|32106.7|17
1685996400000|2023-06-05 20:20:00|32128.7|32121.7|32126.2|32119.2|32136.2|32129.2|32123.7|32116.7|29
1685996700000|2023-06-05 20:25:00|32128.7|32121.7|32131.2|32124.2|32136.2|32129.2|32126.2|32119.2|28
1685997000000|2023-06-05 20:30:00|32136.2|32129.2|32136.2|32129.2|32141.2|32134.2|32136.2|32129.2|46
1685997300000|2023-06-05 20:35:00|32141.2|32134.2|32163.7|32156.7|32166.2|32159.2|32141.2|32134.2|77
1685997600000|2023-06-05 20:40:00|32161.2|32154.2|32171.2|32164.2|32186.2|32179.2|32161.2|32154.2|215
1685997900000|2023-06-05 20:45:00|32173.7|32166.7|32173.7|32166.7|32176.2|32169.2|32166.2|32159.2|56
1685998200000|2023-06-05 20:50:00|32171.2|32164.2|32171.2|32164.2|32176.2|32169.2|32163.7|32156.7|57
1685998500000|2023-06-05 20:55:00|32166.2|32159.2|32127.7|32112.7|32168.7|32161.7|32127.7|32112.7|55
1685998800000|2023-06-05 21:00:00|32125.2|32110.2|32140.2|32125.2|32162.7|32147.7|32112.7|32097.7|8
1685999100000|2023-06-05 21:05:00|32137.7|32122.7|32140.2|32125.2|32140.2|32125.2|32137.7|32122.7|1
1685999400000|2023-06-05 21:10:00|32137.7|32122.7|32144.2|32114.2|32146.1|32122.7|32135.2|32114.2|25434
1685999700000|2023-06-05 21:15:00|32144.4|32114.4|32145.4|32115.4|32146.5|32116.5|32144|32114|0
1686000000000|2023-06-05 21:20:00|32145.1|32115.1|32145.5|32115.5|32149.1|32119.1|32145.1|32115.1|0
1686000300000|2023-06-05 21:25:00|32145.7|32115.7|32144.3|32114.3|32145.9|32115.9|32144.3|32114.3|0
1686000600000|2023-06-05 21:30:00|32144.2|32114.2|32145.4|32115.4|32145.4|32115.4|32144|32114|0
1686000900000|2023-06-05 21:35:00|32144.6|32114.6|32145.2|32115.2|32146.1|32116.1|32144.6|32114.6|0
1686001200000|2023-06-05 21:40:00|32144.5|32114.5|32144.4|32114.4|32144.6|32114.6|32144.4|32114.4|0
1686001500000|2023-06-05 21:45:00|32145|32115|32144.7|32114.7|32145|32115|32144.7|32114.7|0
1686001800000|2023-06-05 21:50:00|32144.5|32114.5|32145.2|32115.2|32145.3|32115.3|32144.2|32114.2|0
1686002100000|2023-06-05 21:55:00|32145.1|32115.1|32142.9|32112.9|32145.2|32115.2|32142.9|32112.9|0
1686002400000|2023-06-05 22:00:00|32134.3|32104.3|32136.1|32106.1|32138.2|32108.2|32128.2|32098.2|0
1686002700000|2023-06-05 22:05:00|32136.7|32106.7|32132.6|32102.6|32136.7|32106.7|32129.5|32099.5|0
1686003000000|2023-06-05 22:10:00|32133.9|32103.9|32117.7|32102.7|32139.2|32110.2|32115.2|32094.6|17
1686003300000|2023-06-05 22:15:00|32115.2|32100.2|32102.7|32087.7|32117.7|32102.7|32102.7|32087.7|167
1686003600000|2023-06-05 22:20:00|32100.2|32085.2|32102.7|32087.7|32102.7|32087.7|32100.2|32085.2|0
1686003900000|2023-06-05 22:25:00|32100.2|32085.2|32110.2|32095.2|32110.2|32095.2|32100.2|32085.2|0
1686004200000|2023-06-05 22:30:00|32112.7|32097.7|32105.2|32090.2|32115.2|32100.2|32105.2|32090.2|12
1686004500000|2023-06-05 22:35:00|32107.7|32092.7|32102.7|32087.7|32107.7|32092.7|32097.7|32082.7|15
1686004800000|2023-06-05 22:40:00|32100.2|32085.2|32080.2|32065.2|32102.7|32087.7|32080.2|32065.2|22
1686005100000|2023-06-05 22:45:00|32082.7|32067.7|32082.7|32067.7|32085.2|32070.2|32077.7|32062.7|22
1686005400000|2023-06-05 22:50:00|32080.2|32065.2|32082.7|32067.7|32082.7|32067.7|32080.2|32065.2|2
1686005700000|2023-06-05 22:55:00|32080.2|32065.2|32075.2|32060.2|32082.7|32067.7|32070.2|32055.2|14
1686006000000|2023-06-05 23:00:00|32070.2|32055.2|32072.7|32057.7|32072.7|32057.7|32065.2|32050.2|33
1686006300000|2023-06-05 23:05:00|32070.2|32055.2|32072.7|32057.7|32075.2|32060.2|32070.2|32055.2|3
1686006600000|2023-06-05 23:10:00|32075.2|32060.2|32082.7|32067.7|32087.7|32072.7|32075.2|32060.2|36
1686006900000|2023-06-05 23:15:00|32085.2|32070.2|32082.7|32067.7|32090.2|32075.2|32082.7|32067.7|12
1686007200000|2023-06-05 23:20:00|32080.2|32065.2|32092.7|32077.7|32100.2|32085.2|32080.2|32065.2|24
1686007500000|2023-06-05 23:25:00|32107.7|32092.7|32105.2|32090.2|32107.7|32092.7|32102.7|32087.7|64
1686007800000|2023-06-05 23:30:00|32107.7|32092.7|32093.7|32086.7|32110.2|32095.2|32078.7|32071.7|34817
1686008100000|2023-06-05 23:35:00|32096.2|32089.2|32066.2|32059.2|32098.7|32091.7|32061.2|32054.2|794
1686008400000|2023-06-05 23:40:00|32063.7|32056.7|32006.2|31999.2|32066.2|32059.2|31996.2|31989.2|263
1686008700000|2023-06-05 23:45:00|31986.2|31979.2|31976.2|31969.2|31993.7|31986.7|31948.7|31941.7|10780
1686009000000|2023-06-05 23:50:00|31973.7|31966.7|31963.7|31956.7|31973.7|31966.7|31941.2|31934.2|3180
1686009300000|2023-06-05 23:55:00|31961.2|31954.2|32018.7|32011.7|32018.7|32011.7|31946.2|31939.2|316
1686009600000|2023-06-06 00:00:00|32021.2|32014.2|32008.7|32001.7|32021.2|32014.2|31931.2|31924.2|3250
1686009900000|2023-06-06 00:05:00|32006.2|31999.2|32011.2|32004.2|32056.2|32049.2|31996.2|31989.2|1038
1686010200000|2023-06-06 00:10:00|32013.7|32006.7|31986.2|31979.2|32031.2|32024.2|31976.2|31969.2|1656
1686010500000|2023-06-06 00:15:00|31988.7|31981.7|31986.2|31979.2|32016.2|32009.2|31961.2|31954.2|991
1686010800000|2023-06-06 00:20:00|31996.2|31989.2|32031.2|32024.2|32031.2|32024.2|31981.2|31974.2|615
1686011100000|2023-06-06 00:25:00|32033.7|32026.7|32061.2|32054.2|32071.2|32064.2|32023.7|32016.7|319
1686011400000|2023-06-06 00:30:00|32058.7|32051.7|32116.2|32109.2|32151.2|32144.2|32058.7|32051.7|597
1686011700000|2023-06-06 00:35:00|32118.7|32111.7|32151.2|32144.2|32156.2|32149.2|32116.2|32109.2|832
1686012000000|2023-06-06 00:40:00|32153.7|32146.7|32183.7|32176.7|32216.2|32209.2|32146.2|32139.2|719
1686012300000|2023-06-06 00:45:00|32186.2|32179.2|32151.2|32144.2|32196.2|32189.2|32116.2|32109.2|429
1686012600000|2023-06-06 00:50:00|32156.2|32149.2|32161.2|32154.2|32176.2|32169.2|32146.2|32139.2|370
1686012900000|2023-06-06 00:55:00|32163.7|32156.7|32191.2|32184.2|32203.7|32196.7|32163.7|32156.7|676
1686013200000|2023-06-06 01:00:00|32188.7|32181.7|32201.2|32194.2|32203.7|32196.7|32163.7|32156.7|835
1686013500000|2023-06-06 01:05:00|32198.7|32191.7|32231.2|32224.2|32231.2|32224.2|32186.2|32179.2|490
1686013800000|2023-06-06 01:10:00|32228.7|32221.7|32286.2|32279.2|32311.2|32304.2|32228.7|32221.7|889
1686014100000|2023-06-06 01:15:00|32283.7|32276.7|32291.2|32284.2|32321.2|32314.2|32281.2|32274.2|665
1686014400000|2023-06-06 01:20:00|32293.7|32286.7|32276.2|32269.2|32326.2|32319.2|32273.7|32266.7|433
1686014700000|2023-06-06 01:25:00|32273.7|32266.7|32296.2|32289.2|32316.2|32309.2|32271.2|32264.2|313
1686015000000|2023-06-06 01:30:00|32293.7|32286.7|32306.2|32299.2|32311.2|32304.2|32278.7|32271.7|256
1686015300000|2023-06-06 01:35:00|32308.7|32301.7|32308.7|32301.7|32323.7|32316.7|32281.2|32274.2|232
1686015600000|2023-06-06 01:40:00|32311.2|32304.2|32296.2|32289.2|32316.2|32309.2|32286.2|32279.2|251
1686015900000|2023-06-06 01:45:00|32293.7|32286.7|32276.2|32269.2|32301.2|32294.2|32266.2|32259.2|188
1686016200000|2023-06-06 01:50:00|32278.7|32271.7|32281.2|32274.2|32286.2|32279.2|32271.2|32264.2|913
1686016500000|2023-06-06 01:55:00|32283.7|32276.7|32256.2|32249.2|32291.2|32284.2|32256.2|32249.2|1723
1686016800000|2023-06-06 02:00:00|32253.7|32246.7|32216.2|32209.2|32256.2|32249.2|32193.7|32186.7|510
1686017100000|2023-06-06 02:05:00|32218.7|32211.7|32246.2|32239.2|32246.2|32239.2|32203.7|32196.7|287
1686017400000|2023-06-06 02:10:00|32248.7|32241.7|32266.2|32259.2|32266.2|32259.2|32241.2|32234.2|231
1686017700000|2023-06-06 02:15:00|32263.7|32256.7|32301.2|32294.2|32311.2|32304.2|32261.2|32254.2|246
1686018000000|2023-06-06 02:20:00|32296.2|32289.2|32333.7|32326.7|32346.2|32339.2|32293.7|32286.7|557
1686018300000|2023-06-06 02:25:00|32331.2|32324.2|32351.2|32344.2|32368.7|32361.7|32321.2|32314.2|393
1686018600000|2023-06-06 02:30:00|32353.7|32346.7|32336.2|32329.2|32366.2|32359.2|32331.2|32324.2|260
1686018900000|2023-06-06 02:35:00|32338.7|32331.7|32326.2|32319.2|32371.2|32364.2|32323.7|32316.7|226
1686019200000|2023-06-06 02:40:00|32328.7|32321.7|32356.2|32349.2|32361.2|32354.2|32326.2|32319.2|154
1686019500000|2023-06-06 02:45:00|32353.7|32346.7|32336.2|32329.2|32356.2|32349.2|32336.2|32329.2|425
1686019800000|2023-06-06 02:50:00|32338.7|32331.7|32346.2|32339.2|32353.7|32346.7|32331.2|32324.2|234
1686020100000|2023-06-06 02:55:00|32343.7|32336.7|32326.2|32319.2|32343.7|32336.7|32326.2|32319.2|86
1686020400000|2023-06-06 03:00:00|32321.2|32314.2|32301.2|32294.2|32326.2|32319.2|32276.2|32269.2|289
1686020700000|2023-06-06 03:05:00|32303.7|32296.7|32311.2|32304.2|32326.2|32319.2|32298.7|32291.7|135
1686021000000|2023-06-06 03:10:00|32308.7|32301.7|32301.2|32294.2|32316.2|32309.2|32296.2|32289.2|109
1686021300000|2023-06-06 03:15:00|32296.2|32289.2|32301.2|32294.2|32306.2|32299.2|32276.2|32269.2|200
1686021600000|2023-06-06 03:20:00|32303.7|32296.7|32326.2|32319.2|32326.2|32319.2|32303.7|32296.7|133
1686021900000|2023-06-06 03:25:00|32323.7|32316.7|32331.2|32324.2|32336.2|32329.2|32316.2|32309.2|174
1686022200000|2023-06-06 03:30:00|32328.7|32321.7|32311.2|32304.2|32351.2|32344.2|32311.2|32304.2|248
1686022500000|2023-06-06 03:35:00|32316.2|32309.2|32266.2|32259.2|32316.2|32309.2|32256.2|32249.2|293
1686022800000|2023-06-06 03:40:00|32263.7|32256.7|32301.2|32294.2|32303.7|32296.7|32263.7|32256.7|321
1686023100000|2023-06-06 03:45:00|32298.7|32291.7|32328.7|32321.7|32351.2|32344.2|32296.2|32289.2|186
1686023400000|2023-06-06 03:50:00|32331.2|32324.2|32361.2|32354.2|32361.2|32354.2|32323.7|32316.7|104
1686023700000|2023-06-06 03:55:00|32366.2|32359.2|32396.2|32389.2|32398.7|32391.7|32361.2|32354.2|1630
1686024000000|2023-06-06 04:00:00|32398.7|32391.7|32401.2|32394.2|32421.2|32414.2|32373.7|32366.7|362
1686024300000|2023-06-06 04:05:00|32406.2|32399.2|32396.2|32389.2|32421.2|32414.2|32396.2|32389.2|183
1686024600000|2023-06-06 04:10:00|32406.2|32399.2|32431.2|32424.2|32431.2|32424.2|32396.2|32389.2|1113
1686024900000|2023-06-06 04:15:00|32428.7|32421.7|32431.2|32424.2|32436.2|32429.2|32416.2|32409.2|204
1686025200000|2023-06-06 04:20:00|32428.7|32421.7|32461.2|32454.2|32463.7|32456.7|32421.2|32414.2|274
1686025500000|2023-06-06 04:25:00|32456.2|32449.2|32471.2|32464.2|32471.2|32464.2|32451.2|32444.2|142
1686025800000|2023-06-06 04:30:00|32468.7|32461.7|32471.2|32464.2|32491.2|32484.2|32451.2|32444.2|235
1686026100000|2023-06-06 04:35:00|32473.7|32466.7|32458.7|32451.7|32481.2|32474.2|32433.7|32426.7|297
1686026400000|2023-06-06 04:40:00|32461.2|32454.2|32466.2|32459.2|32481.2|32474.2|32456.2|32449.2|147
1686026700000|2023-06-06 04:45:00|32463.7|32456.7|32446.2|32439.2|32466.2|32459.2|32426.2|32419.2|422
1686027000000|2023-06-06 04:50:00|32441.2|32434.2|32431.2|32424.2|32446.2|32439.2|32426.2|32419.2|215
1686027300000|2023-06-06 04:55:00|32428.7|32421.7|32441.2|32434.2|32446.2|32439.2|32418.7|32411.7|210
1686027600000|2023-06-06 05:00:00|32446.2|32439.2|32443.7|32436.7|32446.2|32439.2|32421.2|32414.2|215
1686027900000|2023-06-06 05:05:00|32441.2|32434.2|32461.2|32454.2|32481.2|32474.2|32441.2|32434.2|276
1686028200000|2023-06-06 05:10:00|32458.7|32451.7|32476.2|32469.2|32476.2|32469.2|32456.2|32449.2|146
1686028500000|2023-06-06 05:15:00|32473.7|32466.7|32473.7|32466.7|32478.7|32471.7|32461.2|32454.2|224
1686028800000|2023-06-06 05:20:00|32476.2|32469.2|32466.2|32459.2|32476.2|32469.2|32448.7|32441.7|154
1686029100000|2023-06-06 05:25:00|32461.2|32454.2|32456.2|32449.2|32466.2|32459.2|32446.2|32439.2|152
1686029400000|2023-06-06 05:30:00|32453.7|32446.7|32471.2|32464.2|32476.2|32469.2|32451.2|32444.2|268
1686029700000|2023-06-06 05:35:00|32476.2|32469.2|32491.2|32484.2|32496.2|32489.2|32476.2|32469.2|246
1686030000000|2023-06-06 05:40:00|32483.7|32476.7|32506.2|32499.2|32511.2|32504.2|32461.2|32454.2|384
1686030300000|2023-06-06 05:45:00|32511.2|32504.2|32501.2|32494.2|32516.2|32509.2|32496.2|32489.2|480
1686030600000|2023-06-06 05:50:00|32503.7|32496.7|32536.2|32529.2|32541.2|32534.2|32503.7|32496.7|916
1686030900000|2023-06-06 05:55:00|32538.7|32531.7|32516.2|32509.2|32541.2|32534.2|32498.7|32491.7|3238
1686031200000|2023-06-06 06:00:00|32513.7|32506.7|32391.2|32384.2|32513.7|32506.7|32366.2|32359.2|2638
1686031500000|2023-06-06 06:05:00|32388.7|32381.7|32391.2|32384.2|32403.7|32396.7|32371.2|32364.2|758
1686031800000|2023-06-06 06:10:00|32388.7|32381.7|32413.7|32406.7|32436.2|32429.2|32371.2|32364.2|901
1686032100000|2023-06-06 06:15:00|32411.2|32404.2|32416.2|32409.2|32423.7|32416.7|32406.2|32399.2|482
1686032400000|2023-06-06 06:20:00|32421.2|32414.2|32416.2|32409.2|32421.2|32414.2|32411.2|32404.2|249
1686032700000|2023-06-06 06:25:00|32418.7|32411.7|32416.2|32409.2|32421.2|32414.2|32411.2|32404.2|67
1686033000000|2023-06-06 06:30:00|32418.7|32411.7|32418.7|32411.7|32421.2|32414.2|32416.2|32409.2|134
1686033300000|2023-06-06 06:35:00|32416.2|32409.2|32403.7|32396.7|32421.2|32414.2|32403.7|32396.7|106
1686033600000|2023-06-06 06:40:00|32401.2|32394.2|32401.2|32394.2|32408.7|32401.7|32396.2|32389.2|132
1686033900000|2023-06-06 06:45:00|32396.2|32389.2|32386.2|32379.2|32401.2|32394.2|32383.7|32376.7|78
1686034200000|2023-06-06 06:50:00|32383.7|32376.7|32386.2|32379.2|32391.2|32384.2|32381.2|32374.2|92
1686034500000|2023-06-06 06:55:00|32388.7|32381.7|32376.2|32369.2|32391.2|32384.2|32371.2|32364.2|432
1686034800000|2023-06-06 07:00:00|32386.2|32379.2|32418.7|32411.7|32418.7|32411.7|32386.2|32379.2|274
1686035100000|2023-06-06 07:05:00|32416.2|32409.2|32401.2|32394.2|32421.2|32414.2|32386.2|32379.2|205
1686035400000|2023-06-06 07:10:00|32406.2|32399.2|32381.2|32374.2|32406.2|32399.2|32376.2|32369.2|223
1686035700000|2023-06-06 07:15:00|32378.7|32371.7|32366.2|32359.2|32391.2|32384.2|32366.2|32359.2|219
1686036000000|2023-06-06 07:20:00|32363.7|32356.7|32376.2|32369.2|32381.2|32374.2|32361.2|32354.2|157
1686036300000|2023-06-06 07:25:00|32373.7|32366.7|32401.2|32394.2|32451.2|32444.2|32371.2|32364.2|428
1686036600000|2023-06-06 07:30:00|32403.7|32396.7|32381.2|32374.2|32406.2|32399.2|32371.2|32364.2|601
1686036900000|2023-06-06 07:35:00|32383.7|32376.7|32291.2|32284.2|32386.2|32379.2|32291.2|32284.2|505
1686037200000|2023-06-06 07:40:00|32288.7|32281.7|32356.2|32349.2|32356.2|32349.2|32286.2|32279.2|278
1686037500000|2023-06-06 07:45:00|32353.7|32346.7|32396.2|32389.2|32401.2|32394.2|32351.2|32344.2|336
1686037800000|2023-06-06 07:50:00|32401.2|32394.2|32398.7|32391.7|32406.2|32399.2|32386.2|32379.2|262
1686038100000|2023-06-06 07:55:00|32401.2|32394.2|32398.7|32391.7|32411.2|32404.2|32391.2|32384.2|426
1686038400000|2023-06-06 08:00:00|32401.2|32394.2|32381.2|32374.2|32406.2|32399.2|32376.2|32369.2|407
1686038700000|2023-06-06 08:05:00|32383.7|32376.7|32328.7|32321.7|32406.2|32399.2|32326.2|32319.2|309
1686039000000|2023-06-06 08:10:00|32321.2|32314.2|32331.2|32324.2|32348.7|32341.7|32306.2|32299.2|585
1686039300000|2023-06-06 08:15:00|32328.7|32321.7|32346.2|32339.2|32346.2|32339.2|32306.2|32299.2|336
1686039600000|2023-06-06 08:20:00|32343.7|32336.7|32311.2|32304.2|32346.2|32339.2|32308.7|32301.7|242
1686039900000|2023-06-06 08:25:00|32308.7|32301.7|32286.2|32279.2|32316.2|32309.2|32281.2|32274.2|329
1686040200000|2023-06-06 08:30:00|32288.7|32281.7|32256.2|32249.2|32296.2|32289.2|32241.2|32234.2|382
1686040500000|2023-06-06 08:35:00|32258.7|32251.7|32301.2|32294.2|32313.7|32306.7|32251.2|32244.2|282
1686040800000|2023-06-06 08:40:00|32303.7|32296.7|32311.2|32304.2|32336.2|32329.2|32303.7|32296.7|228
1686041100000|2023-06-06 08:45:00|32313.7|32306.7|32311.2|32304.2|32336.2|32329.2|32311.2|32304.2|380
1686041400000|2023-06-06 08:50:00|32313.7|32306.7|32291.2|32284.2|32321.2|32314.2|32281.2|32274.2|171
1686041700000|2023-06-06 08:55:00|32286.2|32279.2|32286.2|32279.2|32293.7|32286.7|32271.2|32264.2|158
1686042000000|2023-06-06 09:00:00|32288.7|32281.7|32306.2|32299.2|32311.2|32304.2|32276.2|32269.2|100
1686042300000|2023-06-06 09:05:00|32311.2|32304.2|32288.7|32281.7|32323.7|32316.7|32283.7|32276.7|143
1686042600000|2023-06-06 09:10:00|32286.2|32279.2|32293.7|32286.7|32301.2|32294.2|32281.2|32274.2|64
1686042900000|2023-06-06 09:15:00|32296.2|32289.2|32286.2|32279.2|32296.2|32289.2|32268.7|32261.7|2468
1686043200000|2023-06-06 09:20:00|32283.7|32276.7|32338.7|32331.7|32341.2|32334.2|32281.2|32274.2|213
1686043500000|2023-06-06 09:25:00|32341.2|32334.2|32356.2|32349.2|32358.7|32351.7|32336.2|32329.2|376
1686043800000|2023-06-06 09:30:00|32358.7|32351.7|32361.2|32354.2|32366.2|32359.2|32341.2|32334.2|149
1686044100000|2023-06-06 09:35:00|32363.7|32356.7|32381.2|32374.2|32386.2|32379.2|32361.2|32354.2|243
1686044400000|2023-06-06 09:40:00|32386.2|32379.2|32373.7|32366.7|32396.2|32389.2|32366.2|32359.2|251
1686044700000|2023-06-06 09:45:00|32376.2|32369.2|32371.2|32364.2|32388.7|32381.7|32366.2|32359.2|90
1686045000000|2023-06-06 09:50:00|32368.7|32361.7|32356.2|32349.2|32373.7|32366.7|32356.2|32349.2|118
1686045300000|2023-06-06 09:55:00|32361.2|32354.2|32381.2|32374.2|32383.7|32376.7|32356.2|32349.2|144
1686045600000|2023-06-06 10:00:00|32383.7|32376.7|32371.2|32364.2|32398.7|32391.7|32363.7|32356.7|126
1686045900000|2023-06-06 10:05:00|32373.7|32366.7|32386.2|32379.2|32391.2|32384.2|32361.2|32354.2|73
1686046200000|2023-06-06 10:10:00|32383.7|32376.7|32381.2|32374.2|32386.2|32379.2|32376.2|32369.2|73
1686046500000|2023-06-06 10:15:00|32383.7|32376.7|32371.2|32364.2|32391.2|32384.2|32371.2|32364.2|128
1686046800000|2023-06-06 10:20:00|32373.7|32366.7|32383.7|32376.7|32391.2|32384.2|32371.2|32364.2|282
1686047100000|2023-06-06 10:25:00|32386.2|32379.2|32393.7|32386.7|32396.2|32389.2|32381.2|32374.2|120
1686047400000|2023-06-06 10:30:00|32391.2|32384.2|32391.2|32384.2|32396.2|32389.2|32386.2|32379.2|90
1686047700000|2023-06-06 10:35:00|32398.7|32391.7|32401.2|32394.2|32406.2|32399.2|32396.2|32389.2|171
1686048000000|2023-06-06 10:40:00|32403.7|32396.7|32401.2|32394.2|32406.2|32399.2|32393.7|32386.7|149
1686048300000|2023-06-06 10:45:00|32403.7|32396.7|32398.7|32391.7|32406.2|32399.2|32391.2|32384.2|123
1686048600000|2023-06-06 10:50:00|32401.2|32394.2|32406.2|32399.2|32406.2|32399.2|32396.2|32389.2|72
1686048900000|2023-06-06 10:55:00|32408.7|32401.7|32431.2|32424.2|32436.2|32429.2|32406.2|32399.2|131
1686049200000|2023-06-06 11:00:00|32428.7|32421.7|32446.2|32439.2|32446.2|32439.2|32426.2|32419.2|114
1686049500000|2023-06-06 11:05:00|32451.2|32444.2|32448.7|32441.7|32451.2|32444.2|32436.2|32429.2|99
1686049800000|2023-06-06 11:10:00|32446.2|32439.2|32451.2|32444.2|32456.2|32449.2|32441.2|32434.2|99
1686050100000|2023-06-06 11:15:00|32448.7|32441.7|32446.2|32439.2|32448.7|32441.7|32436.2|32429.2|48
1686050400000|2023-06-06 11:20:00|32443.7|32436.7|32438.7|32431.7|32446.2|32439.2|32436.2|32429.2|180
1686050700000|2023-06-06 11:25:00|32441.2|32434.2|32446.2|32439.2|32456.2|32449.2|32436.2|32429.2|122
1686051000000|2023-06-06 11:30:00|32448.7|32441.7|32441.2|32434.2|32451.2|32444.2|32436.2|32429.2|36
1686051300000|2023-06-06 11:35:00|32443.7|32436.7|32441.2|32434.2|32446.2|32439.2|32438.7|32431.7|50
1686051600000|2023-06-06 11:40:00|32438.7|32431.7|32436.2|32429.2|32443.7|32436.7|32426.2|32419.2|127
1686051900000|2023-06-06 11:45:00|32441.2|32434.2|32446.2|32439.2|32446.2|32439.2|32436.2|32429.2|97
1686052200000|2023-06-06 11:50:00|32443.7|32436.7|32443.7|32436.7|32448.7|32441.7|32441.2|32434.2|71
1686052500000|2023-06-06 11:55:00|32441.2|32434.2|32446.2|32439.2|32446.2|32439.2|32441.2|32434.2|112
1686052800000|2023-06-06 12:00:00|32451.2|32444.2|32471.2|32464.2|32476.2|32469.2|32451.2|32444.2|218
1686053100000|2023-06-06 12:05:00|32461.2|32454.2|32446.2|32439.2|32461.2|32454.2|32441.2|32434.2|148
1686053400000|2023-06-06 12:10:00|32443.7|32436.7|32446.2|32439.2|32446.2|32439.2|32431.2|32424.2|198
1686053700000|2023-06-06 12:15:00|32448.7|32441.7|32461.2|32454.2|32466.2|32459.2|32448.7|32441.7|58
1686054000000|2023-06-06 12:20:00|32463.7|32456.7|32446.2|32439.2|32463.7|32456.7|32446.2|32439.2|148
1686054300000|2023-06-06 12:25:00|32448.7|32441.7|32451.2|32444.2|32456.2|32449.2|32441.2|32434.2|61
1686054600000|2023-06-06 12:30:00|32448.7|32441.7|32456.2|32449.2|32461.2|32454.2|32443.7|32436.7|74
1686054900000|2023-06-06 12:35:00|32458.7|32451.7|32463.7|32456.7|32466.2|32459.2|32451.2|32444.2|64
1686055200000|2023-06-06 12:40:00|32466.2|32459.2|32481.2|32474.2|32481.2|32474.2|32461.2|32454.2|125
1686055500000|2023-06-06 12:45:00|32486.2|32479.2|32476.2|32469.2|32491.2|32484.2|32476.2|32469.2|222
1686055800000|2023-06-06 12:50:00|32471.2|32464.2|32446.2|32439.2|32471.2|32464.2|32446.2|32439.2|105
1686056100000|2023-06-06 12:55:00|32443.7|32436.7|32431.2|32424.2|32451.2|32444.2|32421.2|32414.2|127
1686056400000|2023-06-06 13:00:00|32428.7|32421.7|32431.2|32424.2|32436.2|32429.2|32423.7|32416.7|58
1686056700000|2023-06-06 13:05:00|32426.2|32419.2|32423.7|32416.7|32433.7|32426.7|32421.2|32414.2|140
1686057000000|2023-06-06 13:10:00|32421.2|32414.2|32403.7|32396.7|32421.2|32414.2|32396.2|32389.2|771
1686057300000|2023-06-06 13:15:00|32401.2|32394.2|32383.7|32376.7|32411.2|32404.2|32376.2|32369.2|197
1686057600000|2023-06-06 13:20:00|32386.2|32379.2|32386.2|32379.2|32396.2|32389.2|32381.2|32374.2|82
1686057900000|2023-06-06 13:25:00|32381.2|32374.2|32371.2|32364.2|32386.2|32379.2|32366.2|32359.2|102
1686058200000|2023-06-06 13:30:00|32373.7|32366.7|32406.2|32399.2|32406.2|32399.2|32371.2|32364.2|739
1686058500000|2023-06-06 13:35:00|32403.7|32396.7|32451.2|32444.2|32461.2|32454.2|32391.2|32384.2|642
1686058800000|2023-06-06 13:40:00|32456.2|32449.2|32471.2|32464.2|32481.2|32474.2|32433.7|32426.7|388
1686059100000|2023-06-06 13:45:00|32473.7|32466.7|32501.2|32494.2|32503.7|32496.7|32461.2|32454.2|531
1686059400000|2023-06-06 13:50:00|32503.7|32496.7|32516.2|32509.2|32526.2|32519.2|32491.2|32484.2|602
1686059700000|2023-06-06 13:55:00|32518.7|32511.7|32511.2|32504.2|32528.7|32521.7|32503.7|32496.7|289
1686060000000|2023-06-06 14:00:00|32513.7|32506.7|32506.2|32499.2|32531.2|32524.2|32506.2|32499.2|431
1686060300000|2023-06-06 14:05:00|32511.2|32504.2|32611.2|32604.2|32616.2|32609.2|32506.2|32499.2|1489
1686060600000|2023-06-06 14:10:00|32613.7|32606.7|32586.2|32579.2|32646.2|32639.2|32571.2|32564.2|914
1686060900000|2023-06-06 14:15:00|32583.7|32576.7|32616.2|32609.2|32621.2|32614.2|32561.2|32554.2|550
1686061200000|2023-06-06 14:20:00|32621.2|32614.2|32606.2|32599.2|32626.2|32619.2|32581.2|32574.2|245
1686061500000|2023-06-06 14:25:00|32608.7|32601.7|32606.2|32599.2|32626.2|32619.2|32603.7|32596.7|255
1686061800000|2023-06-06 14:30:00|32601.2|32594.2|32606.2|32599.2|32631.2|32624.2|32588.7|32581.7|289
1686062100000|2023-06-06 14:35:00|32601.2|32594.2|32566.2|32559.2|32606.2|32599.2|32556.2|32549.2|322
1686062400000|2023-06-06 14:40:00|32571.2|32564.2|32613.7|32606.7|32616.2|32609.2|32568.7|32561.7|225
1686062700000|2023-06-06 14:45:00|32616.2|32609.2|32638.7|32631.7|32641.2|32634.2|32613.7|32606.7|337
1686063000000|2023-06-06 14:50:00|32636.2|32629.2|32616.2|32609.2|32643.7|32636.7|32616.2|32609.2|134
1686063300000|2023-06-06 14:55:00|32618.7|32611.7|32626.2|32619.2|32626.2|32619.2|32596.2|32589.2|325
1686063600000|2023-06-06 15:00:00|32628.7|32621.7|32641.2|32634.2|32641.2|32634.2|32616.2|32609.2|87
1686063900000|2023-06-06 15:05:00|32646.2|32639.2|32633.7|32626.7|32651.2|32644.2|32618.7|32611.7|1367
1686064200000|2023-06-06 15:10:00|32636.2|32629.2|32636.2|32629.2|32646.2|32639.2|32631.2|32624.2|176
1686064500000|2023-06-06 15:15:00|32633.7|32626.7|32661.2|32654.2|32666.2|32659.2|32633.7|32626.7|379
1686064800000|2023-06-06 15:20:00|32656.2|32649.2|32593.7|32586.7|32663.7|32656.7|32591.2|32584.2|534
1686065100000|2023-06-06 15:25:00|32591.2|32584.2|32596.2|32589.2|32606.2|32599.2|32553.7|32546.7|920
1686065400000|2023-06-06 15:30:00|32598.7|32591.7|32616.2|32609.2|32626.2|32619.2|32591.2|32584.2|1074
1686065700000|2023-06-06 15:35:00|32618.7|32611.7|32651.2|32644.2|32656.2|32649.2|32611.2|32604.2|455
1686066000000|2023-06-06 15:40:00|32653.7|32646.7|32651.2|32644.2|32653.7|32646.7|32631.2|32624.2|1385
1686066300000|2023-06-06 15:45:00|32648.7|32641.7|32666.2|32659.2|32676.2|32669.2|32646.2|32639.2|244
1686066600000|2023-06-06 15:50:00|32668.7|32661.7|32671.2|32664.2|32676.2|32669.2|32651.2|32644.2|352
1686066900000|2023-06-06 15:55:00|32668.7|32661.7|32701.2|32694.2|32706.2|32699.2|32666.2|32659.2|631
1686067200000|2023-06-06 16:00:00|32703.7|32696.7|32671.2|32664.2|32706.2|32699.2|32666.2|32659.2|395
1686067500000|2023-06-06 16:05:00|32676.2|32669.2|32681.2|32674.2|32681.2|32674.2|32661.2|32654.2|1011
1686067800000|2023-06-06 16:10:00|32678.7|32671.7|32671.2|32664.2|32691.2|32684.2|32666.2|32659.2|988
1686068100000|2023-06-06 16:15:00|32666.2|32659.2|32681.2|32674.2|32681.2|32674.2|32666.2|32659.2|315
1686068400000|2023-06-06 16:20:00|32686.2|32679.2|32676.2|32669.2|32686.2|32679.2|32671.2|32664.2|515
1686068700000|2023-06-06 16:25:00|32671.2|32664.2|32678.7|32671.7|32696.2|32689.2|32671.2|32664.2|392
1686069000000|2023-06-06 16:30:00|32681.2|32674.2|32696.2|32689.2|32696.2|32689.2|32676.2|32669.2|189
1686069300000|2023-06-06 16:35:00|32693.7|32686.7|32666.2|32659.2|32696.2|32689.2|32661.2|32654.2|564
1686069600000|2023-06-06 16:40:00|32661.2|32654.2|32666.2|32659.2|32676.2|32669.2|32641.2|32634.2|368
1686069900000|2023-06-06 16:45:00|32661.2|32654.2|32661.2|32654.2|32676.2|32669.2|32656.2|32649.2|142
1686070200000|2023-06-06 16:50:00|32658.7|32651.7|32648.7|32641.7|32676.2|32669.2|32646.2|32639.2|287
1686070500000|2023-06-06 16:55:00|32651.2|32644.2|32641.2|32634.2|32656.2|32649.2|32631.2|32624.2|225
1686070800000|2023-06-06 17:00:00|32638.7|32631.7|32656.2|32649.2|32656.2|32649.2|32636.2|32629.2|77
1686071100000|2023-06-06 17:05:00|32651.2|32644.2|32676.2|32669.2|32681.2|32674.2|32646.2|32639.2|103
1686071400000|2023-06-06 17:10:00|32673.7|32666.7|32681.2|32674.2|32686.2|32679.2|32668.7|32661.7|156
1686071700000|2023-06-06 17:15:00|32678.7|32671.7|32668.7|32661.7|32686.2|32679.2|32658.7|32651.7|394
1686072000000|2023-06-06 17:20:00|32666.2|32659.2|32656.2|32649.2|32666.2|32659.2|32641.2|32634.2|265
1686072300000|2023-06-06 17:25:00|32658.7|32651.7|32651.2|32644.2|32658.7|32651.7|32631.2|32624.2|440
1686072600000|2023-06-06 17:30:00|32653.7|32646.7|32656.2|32649.2|32663.7|32656.7|32641.2|32634.2|3409
1686072900000|2023-06-06 17:35:00|32661.2|32654.2|32646.2|32639.2|32661.2|32654.2|32641.2|32634.2|140
1686073200000|2023-06-06 17:40:00|32651.2|32644.2|32641.2|32634.2|32651.2|32644.2|32626.2|32619.2|236
1686073500000|2023-06-06 17:45:00|32638.7|32631.7|32626.2|32619.2|32658.7|32651.7|32626.2|32619.2|129
1686073800000|2023-06-06 17:50:00|32628.7|32621.7|32626.2|32619.2|32636.2|32629.2|32618.7|32611.7|62
1686074100000|2023-06-06 17:55:00|32611.2|32604.2|32646.2|32639.2|32646.2|32639.2|32606.2|32599.2|355
1686074400000|2023-06-06 18:00:00|32643.7|32636.7|32636.2|32629.2|32643.7|32636.7|32621.2|32614.2|113
1686074700000|2023-06-06 18:05:00|32633.7|32626.7|32658.7|32651.7|32661.2|32654.2|32626.2|32619.2|155
1686075000000|2023-06-06 18:10:00|32661.2|32654.2|32661.2|32654.2|32666.2|32659.2|32646.2|32639.2|136
1686075300000|2023-06-06 18:15:00|32658.7|32651.7|32666.2|32659.2|32666.2|32659.2|32646.2|32639.2|87
1686075600000|2023-06-06 18:20:00|32663.7|32656.7|32671.2|32664.2|32676.2|32669.2|32656.2|32649.2|98
1686075900000|2023-06-06 18:25:00|32673.7|32666.7|32686.2|32679.2|32686.2|32679.2|32671.2|32664.2|99
1686076200000|2023-06-06 18:30:00|32691.2|32684.2|32681.2|32674.2|32691.2|32684.2|32668.7|32661.7|287
1686076500000|2023-06-06 18:35:00|32676.2|32669.2|32678.7|32671.7|32686.2|32679.2|32671.2|32664.2|185
1686076800000|2023-06-06 18:40:00|32681.2|32674.2|32681.2|32674.2|32686.2|32679.2|32676.2|32669.2|228
1686077100000|2023-06-06 18:45:00|32678.7|32671.7|32666.2|32659.2|32681.2|32674.2|32666.2|32659.2|679
1686077400000|2023-06-06 18:50:00|32671.2|32664.2|32661.2|32654.2|32676.2|32669.2|32661.2|32654.2|1196
1686077700000|2023-06-06 18:55:00|32666.2|32659.2|32668.7|32661.7|32671.2|32664.2|32663.7|32656.7|191
1686078000000|2023-06-06 19:00:00|32671.2|32664.2|32656.2|32649.2|32673.7|32666.7|32651.2|32644.2|241
1686078300000|2023-06-06 19:05:00|32653.7|32646.7|32646.2|32639.2|32653.7|32646.7|32641.2|32634.2|171
1686078600000|2023-06-06 19:10:00|32641.2|32634.2|32626.2|32619.2|32643.7|32636.7|32626.2|32619.2|161
1686078900000|2023-06-06 19:15:00|32621.2|32614.2|32648.7|32641.7|32651.2|32644.2|32621.2|32614.2|234
1686079200000|2023-06-06 19:20:00|32646.2|32639.2|32651.2|32644.2|32651.2|32644.2|32636.2|32629.2|226
1686079500000|2023-06-06 19:25:00|32646.2|32639.2|32646.2|32639.2|32653.7|32646.7|32641.2|32634.2|168
1686079800000|2023-06-06 19:30:00|32651.2|32644.2|32643.7|32636.7|32651.2|32644.2|32636.2|32629.2|195
1686080100000|2023-06-06 19:35:00|32641.2|32634.2|32626.2|32619.2|32651.2|32644.2|32621.2|32614.2|270
1686080400000|2023-06-06 19:40:00|32623.7|32616.7|32646.2|32639.2|32646.2|32639.2|32616.2|32609.2|296
1686080700000|2023-06-06 19:45:00|32643.7|32636.7|32641.2|32634.2|32661.2|32654.2|32636.2|32629.2|196
1686081000000|2023-06-06 19:50:00|32646.2|32639.2|32648.7|32641.7|32656.2|32649.2|32641.2|32634.2|422
1686081300000|2023-06-06 19:55:00|32651.2|32644.2|32646.2|32639.2|32671.2|32664.2|32641.2|32634.2|573
1686081600000|2023-06-06 20:00:00|32643.7|32636.7|32646.2|32639.2|32646.2|32639.2|32631.2|32624.2|51
1686081900000|2023-06-06 20:05:00|32641.2|32634.2|32656.2|32649.2|32656.2|32649.2|32641.2|32634.2|26
1686082200000|2023-06-06 20:10:00|32653.7|32646.7|32648.7|32641.7|32656.2|32649.2|32646.2|32639.2|29
1686082500000|2023-06-06 20:15:00|32646.2|32639.2|32646.2|32639.2|32646.2|32639.2|32641.2|32634.2|875
1686082800000|2023-06-06 20:20:00|32651.2|32644.2|32646.2|32639.2|32651.2|32644.2|32646.2|32639.2|26
1686083100000|2023-06-06 20:25:00|32641.2|32634.2|32646.2|32639.2|32646.2|32639.2|32641.2|32634.2|7
1686083400000|2023-06-06 20:30:00|32641.2|32634.2|32641.2|32634.2|32641.2|32634.2|32641.2|32634.2|26
1686083700000|2023-06-06 20:35:00|32646.2|32639.2|32646.2|32639.2|32646.2|32639.2|32641.2|32634.2|46
1686084000000|2023-06-06 20:40:00|32648.7|32641.7|32656.2|32649.2|32656.2|32649.2|32648.7|32641.7|39
1686084300000|2023-06-06 20:45:00|32661.2|32654.2|32651.2|32644.2|32666.2|32659.2|32651.2|32644.2|87
1686084600000|2023-06-06 20:50:00|32653.7|32646.7|32653.7|32646.7|32656.2|32649.2|32648.7|32641.7|66
1686084900000|2023-06-06 20:55:00|32651.2|32644.2|32637.7|32622.7|32651.2|32644.2|32631.2|32620.2|62
1686085200000|2023-06-06 21:00:00|32640.2|32625.2|32625.2|32610.2|32650.2|32635.2|32617.7|32602.7|15
1686085500000|2023-06-06 21:05:00|32632.7|32617.7|32645.2|32630.2|32645.2|32630.2|32630.2|32615.2|5
1686085800000|2023-06-06 21:10:00|32642.7|32627.7|32645.2|32615.2|32645.2|32630.2|32635.2|32615.2|42456
1686086100000|2023-06-06 21:15:00|32644.8|32614.8|32645.4|32615.4|32645.9|32615.9|32643.7|32613.7|0
1686086400000|2023-06-06 21:20:00|32645.6|32615.6|32643.7|32613.7|32645.6|32615.6|32643.2|32613.2|0
1686086700000|2023-06-06 21:25:00|32644.4|32614.4|32650.3|32620.3|32651.4|32621.4|32644.4|32614.4|0
1686087000000|2023-06-06 21:30:00|32649.8|32619.8|32650.7|32620.7|32653.8|32623.8|32648|32618|0
1686087300000|2023-06-06 21:35:00|32650.9|32620.9|32653.3|32623.3|32653.9|32623.9|32650.7|32620.7|0
1686087600000|2023-06-06 21:40:00|32651.8|32621.8|32657|32627|32657|32627|32651.2|32621.2|0
1686087900000|2023-06-06 21:45:00|32655.1|32625.1|32654.5|32624.5|32655.1|32625.1|32653.7|32623.7|0
1686088200000|2023-06-06 21:50:00|32654.7|32624.7|32654.8|32624.8|32657.5|32627.5|32654.7|32624.7|0
1686088500000|2023-06-06 21:55:00|32655|32625|32653.6|32623.6|32655.3|32625.3|32653.6|32623.6|0
1686088800000|2023-06-06 22:00:00|32651.3|32621.3|32630.2|32615.2|32651.3|32621.3|32607.7|32592.7|29
1686089100000|2023-06-06 22:05:00|32627.7|32612.7|32610.2|32595.2|32627.7|32612.7|32607.7|32592.7|21
1686089400000|2023-06-06 22:10:00|32607.7|32592.7|32600.2|32585.2|32610.2|32595.2|32595.2|32580.2|24
1686089700000|2023-06-06 22:15:00|32597.7|32582.7|32605.2|32590.2|32610.2|32595.2|32595.2|32580.2|19
1686090000000|2023-06-06 22:20:00|32612.7|32597.7|32612.7|32597.7|32612.7|32597.7|32612.7|32597.7|5
1686090300000|2023-06-06 22:25:00|32607.7|32592.7|32590.2|32575.2|32607.7|32592.7|32590.2|32575.2|7
1686090600000|2023-06-06 22:30:00|32595.2|32580.2|32595.2|32580.2|32595.2|32580.2|32592.7|32577.7|2
1686090900000|2023-06-06 22:35:00|32602.7|32587.7|32600.2|32585.2|32612.7|32597.7|32595.2|32580.2|73
1686091200000|2023-06-06 22:40:00|32595.2|32580.2|32595.2|32580.2|32597.7|32582.7|32595.2|32580.2|11
1686091500000|2023-06-06 22:45:00|32592.7|32577.7|32592.7|32577.7|32597.7|32582.7|32585.2|32570.2|47
1686091800000|2023-06-06 22:50:00|32595.2|32580.2|32595.2|32580.2|32600.2|32585.2|32592.7|32577.7|12
1686092100000|2023-06-06 22:55:00|32597.7|32582.7|32582.7|32567.7|32600.2|32585.2|32580.2|32565.2|13
1686092400000|2023-06-06 23:00:00|32585.2|32570.2|32572.7|32557.7|32585.2|32570.2|32570.2|32555.2|43
1686092700000|2023-06-06 23:05:00|32575.2|32560.2|32585.2|32570.2|32590.2|32575.2|32572.7|32557.7|116
1686093000000|2023-06-06 23:10:00|32587.7|32572.7|32592.7|32577.7|32595.2|32580.2|32585.2|32570.2|11
1686093300000|2023-06-06 23:15:00|32590.2|32575.2|32587.7|32572.7|32595.2|32580.2|32587.7|32572.7|4
1686093600000|2023-06-06 23:20:00|32590.2|32575.2|32607.7|32592.7|32612.7|32597.7|32590.2|32575.2|46
1686093900000|2023-06-06 23:25:00|32605.2|32590.2|32612.7|32597.7|32612.7|32597.7|32600.2|32585.2|17
1686094200000|2023-06-06 23:30:00|32610.2|32595.2|32613.7|32606.7|32616.2|32609.2|32606.2|32592.7|25907
1686094500000|2023-06-06 23:35:00|32616.2|32609.2|32631.2|32624.2|32641.2|32634.2|32616.2|32609.2|128
1686094800000|2023-06-06 23:40:00|32636.2|32629.2|32618.7|32611.7|32641.2|32634.2|32598.7|32591.7|299
1686095100000|2023-06-06 23:45:00|32621.2|32614.2|32618.7|32611.7|32631.2|32624.2|32571.2|32564.2|974
1686095400000|2023-06-06 23:50:00|32621.2|32614.2|32631.2|32624.2|32633.7|32626.7|32613.7|32606.7|291
1686095700000|2023-06-06 23:55:00|32633.7|32626.7|32638.7|32631.7|32656.2|32649.2|32626.2|32619.2|1127
1686096000000|2023-06-07 00:00:00|32628.7|32621.7|32691.2|32684.2|32711.2|32704.2|32623.7|32616.7|916
1686096300000|2023-06-07 00:05:00|32688.7|32681.7|32646.2|32639.2|32718.7|32711.7|32643.7|32636.7|1862
1686096600000|2023-06-07 00:10:00|32641.2|32634.2|32626.2|32619.2|32676.2|32669.2|32621.2|32614.2|600
1686096900000|2023-06-07 00:15:00|32628.7|32621.7|32591.2|32584.2|32631.2|32624.2|32571.2|32564.2|1409
1686097200000|2023-06-07 00:20:00|32593.7|32586.7|32598.7|32591.7|32626.2|32619.2|32591.2|32584.2|763
1686097500000|2023-06-07 00:25:00|32601.2|32594.2|32536.2|32529.2|32601.2|32594.2|32528.7|32521.7|541
1686097800000|2023-06-07 00:30:00|32541.2|32534.2|32581.2|32574.2|32581.2|32574.2|32511.2|32504.2|838
1686098100000|2023-06-07 00:35:00|32576.2|32569.2|32631.2|32624.2|32641.2|32634.2|32548.7|32541.7|525
1686098400000|2023-06-07 00:40:00|32636.2|32629.2|32631.2|32624.2|32641.2|32634.2|32601.2|32594.2|344
1686098700000|2023-06-07 00:45:00|32628.7|32621.7|32593.7|32586.7|32636.2|32629.2|32588.7|32581.7|1703
1686099000000|2023-06-07 00:50:00|32591.2|32584.2|32508.7|32501.7|32593.7|32586.7|32476.2|32469.2|894
1686099300000|2023-06-07 00:55:00|32511.2|32504.2|32396.2|32389.2|32516.2|32509.2|32396.2|32389.2|1031
1686099600000|2023-06-07 01:00:00|32401.2|32394.2|32291.2|32284.2|32428.7|32421.7|32291.2|32284.2|1279
1686099900000|2023-06-07 01:05:00|32296.2|32289.2|32001.2|31994.2|32356.2|32349.2|31991.2|31984.2|2492
1686100200000|2023-06-07 01:10:00|32008.7|32001.7|32201.2|32194.2|32216.2|32209.2|31998.7|31991.7|1644
1686100500000|2023-06-07 01:15:00|32206.2|32199.2|32268.7|32261.7|32278.7|32271.7|32206.2|32199.2|747
1686100800000|2023-06-07 01:20:00|32266.2|32259.2|32106.2|32099.2|32268.7|32261.7|32096.2|32089.2|962
1686101100000|2023-06-07 01:25:00|32108.7|32101.7|32186.2|32179.2|32231.2|32224.2|32071.2|32064.2|1927
1686101400000|2023-06-07 01:30:00|32181.2|32174.2|32186.2|32179.2|32223.7|32216.7|32156.2|32149.2|854
1686101700000|2023-06-07 01:35:00|32183.7|32176.7|32158.7|32151.7|32211.2|32204.2|32141.2|32134.2|617
1686102000000|2023-06-07 01:40:00|32161.2|32154.2|32186.2|32179.2|32208.7|32201.7|32131.2|32124.2|291
1686102300000|2023-06-07 01:45:00|32183.7|32176.7|32146.2|32139.2|32196.2|32189.2|32138.7|32131.7|767
1686102600000|2023-06-07 01:50:00|32151.2|32144.2|32176.2|32169.2|32186.2|32179.2|32146.2|32139.2|639
1686102900000|2023-06-07 01:55:00|32178.7|32171.7|32131.2|32124.2|32178.7|32171.7|32121.2|32114.2|751
1686103200000|2023-06-07 02:00:00|32128.7|32121.7|32106.2|32099.2|32128.7|32121.7|32101.2|32094.2|434
1686103500000|2023-06-07 02:05:00|32108.7|32101.7|32106.2|32099.2|32123.7|32116.7|32086.2|32079.2|230
1686103800000|2023-06-07 02:10:00|32103.7|32096.7|32076.2|32069.2|32106.2|32099.2|32061.2|32054.2|282
1686104100000|2023-06-07 02:15:00|32086.2|32079.2|32048.7|32041.7|32101.2|32094.2|32046.2|32039.2|226
1686104400000|2023-06-07 02:20:00|32051.2|32044.2|32051.2|32044.2|32066.2|32059.2|32033.7|32026.7|249
1686104700000|2023-06-07 02:25:00|32048.7|32041.7|32046.2|32039.2|32056.2|32049.2|32016.2|32009.2|364
1686105000000|2023-06-07 02:30:00|32043.7|32036.7|32061.2|32054.2|32061.2|32054.2|32031.2|32024.2|1012
1686105300000|2023-06-07 02:35:00|32066.2|32059.2|32096.2|32089.2|32106.2|32099.2|32061.2|32054.2|442
1686105600000|2023-06-07 02:40:00|32093.7|32086.7|32066.2|32059.2|32101.2|32094.2|32066.2|32059.2|146
1686105900000|2023-06-07 02:45:00|32068.7|32061.7|32081.2|32074.2|32086.2|32079.2|32066.2|32059.2|207
1686106200000|2023-06-07 02:50:00|32083.7|32076.7|32073.7|32066.7|32091.2|32084.2|32066.2|32059.2|48
1686106500000|2023-06-07 02:55:00|32076.2|32069.2|32066.2|32059.2|32081.2|32074.2|32051.2|32044.2|198
1686106800000|2023-06-07 03:00:00|32068.7|32061.7|32048.7|32041.7|32081.2|32074.2|32041.2|32034.2|282
1686107100000|2023-06-07 03:05:00|32046.2|32039.2|32046.1|32039.1|32058.6|32051.6|32036.2|32029.2|225
1686107400000|2023-06-07 03:10:00|32051.1|32044.1|32076.1|32069.1|32081.1|32074.1|32043.6|32036.6|134
1686107700000|2023-06-07 03:15:00|32071.1|32064.1|32103.6|32096.6|32126.1|32119.1|32071.1|32064.1|384
1686108000000|2023-06-07 03:20:00|32106.1|32099.1|32106.1|32099.1|32113.6|32106.6|32096.1|32089.1|144
1686108300000|2023-06-07 03:25:00|32108.6|32101.6|32113.6|32106.6|32116.1|32109.1|32101.1|32094.1|71
1686108600000|2023-06-07 03:30:00|32108.6|32101.6|32126.1|32119.1|32156.1|32149.1|32101.1|32094.1|458
1686108900000|2023-06-07 03:35:00|32121.1|32114.1|32226.1|32219.1|32231.1|32224.1|32121.1|32114.1|493
1686109200000|2023-06-07 03:40:00|32223.6|32216.6|32226.1|32219.1|32243.6|32236.6|32206.1|32199.1|469
1686109500000|2023-06-07 03:45:00|32221.1|32214.1|32226.1|32219.1|32271.1|32264.1|32211.1|32204.1|520
1686109800000|2023-06-07 03:50:00|32223.6|32216.6|32273.6|32266.6|32281.1|32274.1|32223.6|32216.6|254
1686110100000|2023-06-07 03:55:00|32271.1|32264.1|32286.1|32279.1|32291.1|32284.1|32268.6|32261.6|283
1686110400000|2023-06-07 04:00:00|32281.1|32274.1|32281.1|32274.1|32296.1|32289.1|32258.6|32251.6|285
1686110700000|2023-06-07 04:05:00|32278.6|32271.6|32271.1|32264.1|32301.1|32294.1|32261.1|32254.1|329
1686111000000|2023-06-07 04:10:00|32266.1|32259.1|32226.1|32219.1|32278.6|32271.6|32221.1|32214.1|530
1686111300000|2023-06-07 04:15:00|32223.6|32216.6|32236.1|32229.1|32251.1|32244.1|32221.1|32214.1|733
1686111600000|2023-06-07 04:20:00|32241.1|32234.1|32236.1|32229.1|32263.6|32256.6|32233.6|32226.6|902
1686111900000|2023-06-07 04:25:00|32238.6|32231.6|32191.1|32184.1|32241.1|32234.1|32186.1|32179.1|315
1686112200000|2023-06-07 04:30:00|32188.6|32181.6|32181.1|32174.1|32218.6|32211.6|32171.1|32164.1|271
1686112500000|2023-06-07 04:35:00|32178.6|32171.6|32193.6|32186.6|32201.1|32194.1|32166.1|32159.1|162
1686112800000|2023-06-07 04:40:00|32196.1|32189.1|32186.1|32179.1|32201.1|32194.1|32181.1|32174.1|257
1686113100000|2023-06-07 04:45:00|32188.6|32181.6|32196.1|32189.1|32216.1|32209.1|32183.6|32176.6|144
1686113400000|2023-06-07 04:50:00|32201.1|32194.1|32141.1|32134.1|32206.1|32199.1|31963.6|31956.6|2118
1686113700000|2023-06-07 04:55:00|32143.6|32136.6|32146.1|32139.1|32183.6|32176.6|32133.6|32126.6|441
1686114000000|2023-06-07 05:00:00|32143.6|32136.6|32153.6|32146.6|32176.1|32169.1|32131.1|32124.1|230
1686114300000|2023-06-07 05:05:00|32151.1|32144.1|32108.6|32101.6|32151.1|32144.1|32081.1|32074.1|707
1686114600000|2023-06-07 05:10:00|32106.1|32099.1|32163.6|32156.6|32163.6|32156.6|32106.1|32099.1|198
1686114900000|2023-06-07 05:15:00|32166.1|32159.1|32126.1|32119.1|32196.1|32189.1|32126.1|32119.1|378
1686115200000|2023-06-07 05:20:00|32123.6|32116.6|32136.1|32129.1|32161.1|32154.1|32116.1|32109.1|308
1686115500000|2023-06-07 05:25:00|32133.6|32126.6|32096.1|32089.1|32136.1|32129.1|32091.1|32084.1|262
1686115800000|2023-06-07 05:30:00|32093.6|32086.6|32106.1|32099.1|32138.6|32131.6|32091.1|32084.1|237
1686116100000|2023-06-07 05:35:00|32108.6|32101.6|32036.1|32029.1|32111.1|32104.1|32036.1|32029.1|387
1686116400000|2023-06-07 05:40:00|32038.6|32031.6|31981.1|31974.1|32061.1|32054.1|31981.1|31974.1|456
1686116700000|2023-06-07 05:45:00|31983.6|31976.6|31993.6|31986.6|32026.1|32019.1|31981.1|31974.1|462
1686117000000|2023-06-07 05:50:00|31991.1|31984.1|31958.6|31951.6|32003.6|31996.6|31956.1|31949.1|717
1686117300000|2023-06-07 05:55:00|31961.1|31954.1|31921.1|31914.1|31971.1|31964.1|31911.1|31904.1|1382
1686117600000|2023-06-07 06:00:00|31918.6|31911.6|31901.1|31894.1|31936.1|31929.1|31891.1|31884.1|824
1686117900000|2023-06-07 06:05:00|31903.6|31896.6|31866.1|31859.1|31903.6|31896.6|31856.1|31849.1|1062
1686118200000|2023-06-07 06:10:00|31861.1|31854.1|31871.1|31864.1|31896.1|31889.1|31841.1|31834.1|282
1686118500000|2023-06-07 06:15:00|31868.6|31861.6|31891.1|31884.1|31931.1|31924.1|31868.6|31861.6|444
1686118800000|2023-06-07 06:20:00|31896.1|31889.1|31908.6|31901.6|31908.6|31901.6|31891.1|31884.1|549
1686119100000|2023-06-07 06:25:00|31911.1|31904.1|31911.1|31904.1|31921.1|31914.1|31906.1|31899.1|139
1686119400000|2023-06-07 06:30:00|31913.6|31906.6|31921.1|31914.1|31921.1|31914.1|31911.1|31904.1|70
1686119700000|2023-06-07 06:35:00|31923.6|31916.6|31906.1|31899.1|31931.1|31924.1|31906.1|31899.1|15
1686120000000|2023-06-07 06:40:00|31903.6|31896.6|31896.1|31889.1|31903.6|31896.6|31891.1|31884.1|27
1686120300000|2023-06-07 06:45:00|31898.6|31891.6|31898.6|31891.6|31901.1|31894.1|31891.1|31884.1|206
1686120600000|2023-06-07 06:50:00|31901.1|31894.1|31911.1|31904.1|31913.6|31906.6|31901.1|31894.1|56
1686120900000|2023-06-07 06:55:00|31906.1|31899.1|31893.6|31886.6|31921.1|31914.1|31891.1|31884.1|276
1686121200000|2023-06-07 07:00:00|31896.1|31889.1|31896.1|31889.1|31906.1|31899.1|31881.1|31874.1|130
1686121500000|2023-06-07 07:05:00|31898.6|31891.6|31891.1|31884.1|31908.6|31901.6|31891.1|31884.1|250
1686121800000|2023-06-07 07:10:00|31896.1|31889.1|31908.6|31901.6|31911.1|31904.1|31871.1|31864.1|156
1686122100000|2023-06-07 07:15:00|31911.1|31904.1|31896.1|31889.1|31911.1|31904.1|31886.1|31879.1|191
1686122400000|2023-06-07 07:20:00|31891.1|31884.1|31891.1|31884.1|31893.6|31886.6|31871.1|31864.1|172
1686122700000|2023-06-07 07:25:00|31888.6|31881.6|31841.1|31834.1|31888.6|31881.6|31836.1|31829.1|226
1686123000000|2023-06-07 07:30:00|31831.1|31824.1|31871.1|31864.1|31873.6|31866.6|31826.1|31819.1|348
1686123300000|2023-06-07 07:35:00|31873.6|31866.6|31883.6|31876.6|31916.1|31909.1|31873.6|31866.6|227
1686123600000|2023-06-07 07:40:00|31881.1|31874.1|31891.1|31884.1|31891.1|31884.1|31858.6|31851.6|131
1686123900000|2023-06-07 07:45:00|31893.6|31886.6|31813.6|31806.6|31903.6|31896.6|31806.1|31799.1|177
1686124200000|2023-06-07 07:50:00|31811.1|31804.1|31851.1|31844.1|31861.1|31854.1|31796.1|31789.1|52
1686124500000|2023-06-07 07:55:00|31853.6|31846.6|31811.1|31804.1|31866.1|31859.1|31806.1|31799.1|153
1686124800000|2023-06-07 08:00:00|31808.6|31801.6|31826.1|31819.1|31831.1|31824.1|31781.1|31774.1|140
1686125100000|2023-06-07 08:05:00|31828.6|31821.6|31813.6|31806.6|31828.6|31821.6|31791.1|31784.1|91
1686125400000|2023-06-07 08:10:00|31811.1|31804.1|31866.1|31859.1|31871.1|31864.1|31773.6|31766.6|123
1686125700000|2023-06-07 08:15:00|31868.6|31861.6|31886.1|31879.1|31888.6|31881.6|31848.6|31841.6|730
1686126000000|2023-06-07 08:20:00|31883.6|31876.6|31876.1|31869.1|31921.1|31914.1|31858.6|31851.6|531
1686126300000|2023-06-07 08:25:00|31873.6|31866.6|31871.1|31864.1|31876.1|31869.1|31841.1|31834.1|129
1686126600000|2023-06-07 08:30:00|31868.6|31861.6|31841.1|31834.1|31878.6|31871.6|31841.1|31834.1|95
1686126900000|2023-06-07 08:35:00|31838.6|31831.6|31856.1|31849.1|31871.1|31864.1|31826.1|31819.1|174
1686127200000|2023-06-07 08:40:00|31853.6|31846.6|31876.1|31869.1|31886.1|31879.1|31838.6|31831.6|47
1686127500000|2023-06-07 08:45:00|31873.6|31866.6|31851.1|31844.1|31881.1|31874.1|31838.6|31831.6|36
1686127800000|2023-06-07 08:50:00|31848.6|31841.6|31851.1|31844.1|31856.1|31849.1|31841.1|31834.1|45
1686128100000|2023-06-07 08:55:00|31848.6|31841.6|31851.1|31844.1|31853.6|31846.6|31846.1|31839.1|49
1686128400000|2023-06-07 09:00:00|31856.1|31849.1|31863.6|31856.6|31881.1|31874.1|31851.1|31844.1|94
1686128700000|2023-06-07 09:05:00|31861.1|31854.1|31853.6|31846.6|31861.1|31854.1|31838.6|31831.6|45
1686129000000|2023-06-07 09:10:00|31851.1|31844.1|31858.6|31851.6|31861.1|31854.1|31841.1|31834.1|28
1686129300000|2023-06-07 09:15:00|31856.1|31849.1|31833.6|31826.6|31861.1|31854.1|31831.1|31824.1|35
1686129600000|2023-06-07 09:20:00|31836.1|31829.1|31843.6|31836.6|31843.6|31836.6|31816.1|31809.1|50
1686129900000|2023-06-07 09:25:00|31841.1|31834.1|31831.1|31824.1|31843.6|31836.6|31821.1|31814.1|97
1686130200000|2023-06-07 09:30:00|31833.6|31826.6|31856.1|31849.1|31861.1|31854.1|31831.1|31824.1|600
1686130500000|2023-06-07 09:35:00|31851.1|31844.1|31861.1|31854.1|31866.1|31859.1|31848.6|31841.6|34
1686130800000|2023-06-07 09:40:00|31858.6|31851.6|31841.1|31834.1|31866.1|31859.1|31841.1|31834.1|551
1686131100000|2023-06-07 09:45:00|31843.6|31836.6|31816.1|31809.1|31846.1|31839.1|31811.1|31804.1|242
1686131400000|2023-06-07 09:50:00|31811.1|31804.1|31801.1|31794.1|31816.1|31809.1|31796.1|31789.1|110
1686131700000|2023-06-07 09:55:00|31798.6|31791.6|31781.1|31774.1|31798.6|31791.6|31778.6|31771.6|116
1686132000000|2023-06-07 10:00:00|31778.6|31771.6|31796.1|31789.1|31818.6|31811.6|31778.6|31771.6|53
1686132300000|2023-06-07 10:05:00|31798.6|31791.6|31806.1|31799.1|31816.1|31809.1|31798.6|31791.6|86
1686132600000|2023-06-07 10:10:00|31808.6|31801.6|31796.1|31789.1|31813.6|31806.6|31791.1|31784.1|49
1686132900000|2023-06-07 10:15:00|31798.6|31791.6|31833.6|31826.6|31836.1|31829.1|31798.6|31791.6|50
1686133200000|2023-06-07 10:20:00|31836.1|31829.1|31838.6|31831.6|31841.1|31834.1|31823.6|31816.6|13
1686133500000|2023-06-07 10:25:00|31836.1|31829.1|31843.6|31836.6|31856.1|31849.1|31836.1|31829.1|84
1686133800000|2023-06-07 10:30:00|31841.1|31834.1|31856.1|31849.1|31856.1|31849.1|31841.1|31834.1|8
1686134100000|2023-06-07 10:35:00|31851.1|31844.1|31871.1|31864.1|31871.1|31864.1|31851.1|31844.1|77
1686134400000|2023-06-07 10:40:00|31876.1|31869.1|31888.6|31881.6|31891.1|31884.1|31866.1|31859.1|77
1686134700000|2023-06-07 10:45:00|31891.1|31884.1|31886.1|31879.1|31901.1|31894.1|31881.1|31874.1|31
1686135000000|2023-06-07 10:50:00|31888.6|31881.6|31916.1|31909.1|31916.1|31909.1|31881.1|31874.1|25
1686135300000|2023-06-07 10:55:00|31913.6|31906.6|31891.1|31884.1|31921.1|31914.1|31888.6|31881.6|79
1686135600000|2023-06-07 11:00:00|31888.6|31881.6|31878.6|31871.6|31891.1|31884.1|31868.6|31861.6|479
1686135900000|2023-06-07 11:05:00|31876.1|31869.1|31866.1|31859.1|31881.1|31874.1|31861.1|31854.1|49
1686136200000|2023-06-07 11:10:00|31868.6|31861.6|31873.6|31866.6|31881.1|31874.1|31858.6|31851.6|133
1686136500000|2023-06-07 11:15:00|31871.1|31864.1|31866.1|31859.1|31876.1|31869.1|31866.1|31859.1|18
1686136800000|2023-06-07 11:20:00|31868.6|31861.6|31876.1|31869.1|31876.1|31869.1|31861.1|31854.1|58
1686137100000|2023-06-07 11:25:00|31873.6|31866.6|31886.1|31879.1|31896.1|31889.1|31873.6|31866.6|30
1686137400000|2023-06-07 11:30:00|31883.6|31876.6|31911.1|31904.1|31911.1|31904.1|31881.1|31874.1|28
1686137700000|2023-06-07 11:35:00|31916.1|31909.1|31926.1|31919.1|31931.1|31924.1|31913.6|31906.6|658
1686138000000|2023-06-07 11:40:00|31921.1|31914.1|31946.1|31939.1|31951.1|31944.1|31921.1|31914.1|153
1686138300000|2023-06-07 11:45:00|31948.6|31941.6|31976.1|31969.1|31976.1|31969.1|31946.1|31939.1|160
1686138600000|2023-06-07 11:50:00|31978.6|31971.6|31981.1|31974.1|32006.1|31999.1|31966.1|31959.1|479
1686138900000|2023-06-07 11:55:00|31983.6|31976.6|31991.1|31984.1|31991.1|31984.1|31976.1|31969.1|198
1686139200000|2023-06-07 12:00:00|31986.1|31979.1|31981.1|31974.1|31986.1|31979.1|31971.1|31964.1|111
1686139500000|2023-06-07 12:05:00|31978.6|31971.6|31966.1|31959.1|31981.1|31974.1|31966.1|31959.1|94
1686139800000|2023-06-07 12:10:00|31968.6|31961.6|31941.1|31934.1|31968.6|31961.6|31941.1|31934.1|93
1686140100000|2023-06-07 12:15:00|31938.6|31931.6|31988.6|31981.6|31991.1|31984.1|31936.1|31929.1|189
1686140400000|2023-06-07 12:20:00|31991.1|31984.1|31983.6|31976.6|31991.1|31984.1|31976.1|31969.1|44
1686140700000|2023-06-07 12:25:00|31986.1|31979.1|31966.1|31959.1|31986.1|31979.1|31966.1|31959.1|45
1686141000000|2023-06-07 12:30:00|31971.1|31964.1|31966.1|31959.1|31971.1|31964.1|31946.1|31939.1|77
1686141300000|2023-06-07 12:35:00|31963.6|31956.6|31956.1|31949.1|31971.1|31964.1|31956.1|31949.1|10
1686141600000|2023-06-07 12:40:00|31958.6|31951.6|31971.1|31964.1|31971.1|31964.1|31951.1|31944.1|15
1686141900000|2023-06-07 12:45:00|31968.6|31961.6|31966.1|31959.1|31981.1|31974.1|31961.1|31954.1|50
1686142200000|2023-06-07 12:50:00|31961.1|31954.1|31971.1|31964.1|31976.1|31969.1|31956.1|31949.1|398
1686142500000|2023-06-07 12:55:00|31968.6|31961.6|31963.6|31956.6|31976.1|31969.1|31956.1|31949.1|76
1686142800000|2023-06-07 13:00:00|31961.1|31954.1|31941.1|31934.1|31966.1|31959.1|31936.1|31929.1|69
1686143100000|2023-06-07 13:05:00|31938.6|31931.6|31951.1|31944.1|31951.1|31944.1|31936.1|31929.1|96
1686143400000|2023-06-07 13:10:00|31953.6|31946.6|31931.1|31924.1|31953.6|31946.6|31931.1|31924.1|45
1686143700000|2023-06-07 13:15:00|31933.6|31926.6|31921.1|31914.1|31938.6|31931.6|31911.1|31904.1|77
1686144000000|2023-06-07 13:20:00|31926.1|31919.1|31961.1|31954.1|31966.1|31959.1|31926.1|31919.1|113
1686144300000|2023-06-07 13:25:00|31956.1|31949.1|31953.6|31946.6|31963.6|31956.6|31946.1|31939.1|41
1686144600000|2023-06-07 13:30:00|31956.1|31949.1|31996.1|31989.1|32001.1|31994.1|31946.1|31939.1|219
1686144900000|2023-06-07 13:35:00|31993.6|31986.6|32031.1|32024.1|32041.1|32034.1|31938.6|31931.6|419
1686145200000|2023-06-07 13:40:00|32033.6|32026.6|32033.6|32026.6|32041.1|32034.1|32003.6|31996.6|629
1686145500000|2023-06-07 13:45:00|32036.1|32029.1|32066.1|32059.1|32068.6|32061.6|32016.1|32009.1|604
1686145800000|2023-06-07 13:50:00|32061.1|32054.1|32043.6|32036.6|32096.1|32089.1|32043.6|32036.6|4201
1686146100000|2023-06-07 13:55:00|32041.1|32034.1|32066.1|32059.1|32068.6|32061.6|32036.1|32029.1|207
1686146400000|2023-06-07 14:00:00|32053.6|32046.6|32056.1|32049.1|32096.1|32089.1|32026.1|32019.1|401
1686146700000|2023-06-07 14:05:00|32053.6|32046.6|32046.1|32039.1|32056.1|32049.1|32026.1|32019.1|185
1686147000000|2023-06-07 14:10:00|32043.6|32036.6|32036.1|32029.1|32068.6|32061.6|32033.6|32026.6|219
1686147300000|2023-06-07 14:15:00|32038.6|32031.6|32031.1|32024.1|32056.1|32049.1|32023.6|32016.6|139
1686147600000|2023-06-07 14:20:00|32033.6|32026.6|32018.6|32011.6|32051.1|32044.1|32016.1|32009.1|87
1686147900000|2023-06-07 14:25:00|32016.1|32009.1|32023.6|32016.6|32031.1|32024.1|32003.6|31996.6|208
1686148200000|2023-06-07 14:30:00|32026.1|32019.1|32011.1|32004.1|32043.6|32036.6|32006.1|31999.1|86
1686148500000|2023-06-07 14:35:00|32008.6|32001.6|31946.1|31939.1|32011.1|32004.1|31931.1|31924.1|279
1686148800000|2023-06-07 14:40:00|31943.6|31936.6|31838.6|31831.6|31946.1|31939.1|31823.6|31816.6|666
1686149100000|2023-06-07 14:45:00|31836.1|31829.1|31861.1|31854.1|31901.1|31894.1|31816.1|31809.1|293
1686149400000|2023-06-07 14:50:00|31856.1|31849.1|31856.1|31849.1|31868.6|31861.6|31831.1|31824.1|168
1686149700000|2023-06-07 14:55:00|31853.6|31846.6|31906.1|31899.1|31911.1|31904.1|31851.1|31844.1|246
1686150000000|2023-06-07 15:00:00|31903.6|31896.6|31936.1|31929.1|31961.1|31954.1|31901.1|31894.1|367
1686150300000|2023-06-07 15:05:00|31938.6|31931.6|31958.6|31951.6|31966.1|31959.1|31916.1|31909.1|184
1686150600000|2023-06-07 15:10:00|31961.1|31954.1|31946.1|31939.1|31961.1|31954.1|31926.1|31919.1|76
1686150900000|2023-06-07 15:15:00|31943.6|31936.6|31936.1|31929.1|31946.1|31939.1|31926.1|31919.1|178
1686151200000|2023-06-07 15:20:00|31933.6|31926.6|31953.6|31946.6|31953.6|31946.6|31926.1|31919.1|164
1686151500000|2023-06-07 15:25:00|31951.1|31944.1|31988.6|31981.6|31996.1|31989.1|31951.1|31944.1|240
1686151800000|2023-06-07 15:30:00|31991.1|31984.1|32011.1|32004.1|32016.1|32009.1|31983.6|31976.6|215
1686152100000|2023-06-07 15:35:00|32006.1|31999.1|32001.1|31994.1|32021.1|32014.1|32001.1|31994.1|207
1686152400000|2023-06-07 15:40:00|31998.6|31991.6|31951.1|31944.1|32006.1|31999.1|31951.1|31944.1|156
1686152700000|2023-06-07 15:45:00|31956.1|31949.1|32008.6|32001.6|32011.1|32004.1|31956.1|31949.1|282
1686153000000|2023-06-07 15:50:00|32011.1|32004.1|31966.1|31959.1|32011.1|32004.1|31958.6|31951.6|122
1686153300000|2023-06-07 15:55:00|31963.6|31956.6|31946.1|31939.1|31963.6|31956.6|31936.1|31929.1|90
1686153600000|2023-06-07 16:00:00|31941.1|31934.1|31996.1|31989.1|31996.1|31989.1|31936.1|31929.1|122
1686153900000|2023-06-07 16:05:00|31998.6|31991.6|31991.1|31984.1|32001.1|31994.1|31976.1|31969.1|103
1686154200000|2023-06-07 16:10:00|31988.6|31981.6|31956.1|31949.1|31991.1|31984.1|31956.1|31949.1|131
1686154500000|2023-06-07 16:15:00|31953.6|31946.6|31936.1|31929.1|31961.1|31954.1|31936.1|31929.1|49
1686154800000|2023-06-07 16:20:00|31933.6|31926.6|31936.1|31929.1|31941.1|31934.1|31916.1|31909.1|160
1686155100000|2023-06-07 16:25:00|31931.1|31924.1|31928.6|31921.6|31936.1|31929.1|31916.1|31909.1|82
1686155400000|2023-06-07 16:30:00|31931.1|31924.1|31961.1|31954.1|31971.1|31964.1|31931.1|31924.1|97
1686155700000|2023-06-07 16:35:00|31966.1|31959.1|31966.1|31959.1|31968.6|31961.6|31936.1|31929.1|81
1686156000000|2023-06-07 16:40:00|31971.1|31964.1|31986.1|31979.1|31991.1|31984.1|31966.1|31959.1|44
1686156300000|2023-06-07 16:45:00|31983.6|31976.6|31976.1|31969.1|31991.1|31984.1|31971.1|31964.1|60
1686156600000|2023-06-07 16:50:00|31973.6|31966.6|31941.1|31934.1|31991.1|31984.1|31936.1|31929.1|79
1686156900000|2023-06-07 16:55:00|31943.6|31936.6|31951.1|31944.1|31956.1|31949.1|31931.1|31924.1|25
1686157200000|2023-06-07 17:00:00|31948.6|31941.6|31941.1|31934.1|31951.1|31944.1|31936.1|31929.1|77
1686157500000|2023-06-07 17:05:00|31938.6|31931.6|31971.1|31964.1|31973.6|31966.6|31933.6|31926.6|78
1686157800000|2023-06-07 17:10:00|31968.6|31961.6|31928.6|31921.6|31971.1|31964.1|31926.1|31919.1|30
1686158100000|2023-06-07 17:15:00|31916.1|31909.1|31911.1|31904.1|31953.6|31946.6|31911.1|31904.1|99
1686158400000|2023-06-07 17:20:00|31913.6|31906.6|31908.6|31901.6|31926.1|31919.1|31896.1|31889.1|56
1686158700000|2023-06-07 17:25:00|31906.1|31899.1|31916.1|31909.1|31938.6|31931.6|31903.6|31896.6|49
1686159000000|2023-06-07 17:30:00|31913.6|31906.6|31881.1|31874.1|31923.6|31916.6|31876.1|31869.1|157
1686159300000|2023-06-07 17:35:00|31883.6|31876.6|31866.1|31859.1|31891.1|31884.1|31866.1|31859.1|53
1686159600000|2023-06-07 17:40:00|31871.1|31864.1|31896.1|31889.1|31896.1|31889.1|31866.1|31859.1|63
1686159900000|2023-06-07 17:45:00|31893.6|31886.6|31886.1|31879.1|31903.6|31896.6|31881.1|31874.1|57
1686160200000|2023-06-07 17:50:00|31883.6|31876.6|31891.1|31884.1|31896.1|31889.1|31881.1|31874.1|44
1686160500000|2023-06-07 17:55:00|31888.6|31881.6|31913.6|31906.6|31921.1|31914.1|31888.6|31881.6|40
1686160800000|2023-06-07 18:00:00|31916.1|31909.1|31928.6|31921.6|31938.6|31931.6|31911.1|31904.1|54
1686161100000|2023-06-07 18:05:00|31931.1|31924.1|31926.1|31919.1|31938.6|31931.6|31921.1|31914.1|17
1686161400000|2023-06-07 18:10:00|31921.1|31914.1|31923.6|31916.6|31926.1|31919.1|31896.1|31889.1|960
1686161700000|2023-06-07 18:15:00|31921.1|31914.1|31948.6|31941.6|31951.1|31944.1|31921.1|31914.1|53
1686162000000|2023-06-07 18:20:00|31951.1|31944.1|31961.1|31954.1|31966.1|31959.1|31943.6|31936.6|51
1686162300000|2023-06-07 18:25:00|31963.6|31956.6|31941.1|31934.1|31963.6|31956.6|31926.1|31919.1|21
1686162600000|2023-06-07 18:30:00|31936.1|31929.1|31916.1|31909.1|31943.6|31936.6|31916.1|31909.1|36
1686162900000|2023-06-07 18:35:00|31918.6|31911.6|31946.1|31939.1|31948.6|31941.6|31896.1|31889.1|98
1686163200000|2023-06-07 18:40:00|31941.1|31934.1|31926.1|31919.1|31946.1|31939.1|31921.1|31914.1|94
1686163500000|2023-06-07 18:45:00|31921.1|31914.1|31921.1|31914.1|31931.1|31924.1|31911.1|31904.1|22
1686163800000|2023-06-07 18:50:00|31916.1|31909.1|31931.1|31924.1|31931.1|31924.1|31911.1|31904.1|56
1686164100000|2023-06-07 18:55:00|31928.6|31921.6|31941.1|31934.1|31941.1|31934.1|31911.1|31904.1|93
1686164400000|2023-06-07 19:00:00|31936.1|31929.1|31956.1|31949.1|31966.1|31959.1|31936.1|31929.1|78
1686164700000|2023-06-07 19:05:00|31958.6|31951.6|31936.1|31929.1|31966.1|31959.1|31931.1|31924.1|44
1686165000000|2023-06-07 19:10:00|31933.6|31926.6|31921.1|31914.1|31933.6|31926.6|31911.1|31904.1|52
1686165300000|2023-06-07 19:15:00|31923.6|31916.6|31956.1|31949.1|31956.1|31949.1|31923.6|31916.6|44
1686165600000|2023-06-07 19:20:00|31961.1|31954.1|31961.1|31954.1|31968.6|31961.6|31951.1|31944.1|70
1686165900000|2023-06-07 19:25:00|31958.6|31951.6|31971.1|31964.1|31971.1|31964.1|31946.1|31939.1|32
1686166200000|2023-06-07 19:30:00|31968.6|31961.6|31956.1|31949.1|31976.1|31969.1|31956.1|31949.1|68
1686166500000|2023-06-07 19:35:00|31958.6|31951.6|31926.1|31919.1|31966.1|31959.1|31926.1|31919.1|102
1686166800000|2023-06-07 19:40:00|31928.6|31921.6|31931.1|31924.1|31936.1|31929.1|31906.1|31899.1|111
1686167100000|2023-06-07 19:45:00|31926.1|31919.1|31938.6|31931.6|31941.1|31934.1|31911.1|31904.1|190
1686167400000|2023-06-07 19:50:00|31941.1|31934.1|31918.6|31911.6|31956.1|31949.1|31916.1|31909.1|194
1686167700000|2023-06-07 19:55:00|31916.1|31909.1|31891.1|31884.1|31938.6|31931.6|31881.1|31874.1|236
1686168000000|2023-06-07 20:00:00|31896.1|31889.1|31876.1|31869.1|31911.1|31904.1|31866.1|31859.1|266
1686168300000|2023-06-07 20:05:00|31881.1|31874.1|31886.1|31879.1|31891.1|31884.1|31876.1|31869.1|38
1686168600000|2023-06-07 20:10:00|31881.1|31874.1|31861.1|31854.1|31881.1|31874.1|31861.1|31854.1|148
1686168900000|2023-06-07 20:15:00|31863.6|31856.6|31848.6|31841.6|31871.1|31864.1|31846.1|31839.1|34
1686169200000|2023-06-07 20:20:00|31846.1|31839.1|31856.1|31849.1|31861.1|31854.1|31838.6|31831.6|23
1686169500000|2023-06-07 20:25:00|31866.1|31859.1|31871.1|31864.1|31876.1|31869.1|31866.1|31859.1|22
1686169800000|2023-06-07 20:30:00|31868.6|31861.6|31861.1|31854.1|31868.6|31861.6|31861.1|31854.1|40
1686170100000|2023-06-07 20:35:00|31863.6|31856.6|31861.1|31854.1|31863.6|31856.6|31861.1|31854.1|3
1686170400000|2023-06-07 20:40:00|31866.1|31859.1|31861.1|31854.1|31866.1|31859.1|31861.1|31854.1|12
1686170700000|2023-06-07 20:45:00|31866.1|31859.1|31858.6|31851.6|31866.1|31859.1|31853.6|31846.6|41
1686171000000|2023-06-07 20:50:00|31856.1|31849.1|31861.1|31854.1|31866.1|31859.1|31836.1|31829.1|94
1686171300000|2023-06-07 20:55:00|31856.1|31849.1|31880.1|31865.1|31880.1|31869.1|31856.1|31849.1|60
1686171600000|2023-06-07 21:00:00|31857.6|31842.6|31830.1|31815.1|31857.6|31842.6|31822.6|31807.6|22
1686171900000|2023-06-07 21:05:00|31847.6|31832.6|31847.6|31832.6|31867.6|31852.6|31835.1|31820.1|5
1686172200000|2023-06-07 21:10:00|31845.1|31830.1|31843.5|31813.5|31845.1|31830.1|31827.6|31812.6|12215
1686172500000|2023-06-07 21:15:00|31843.7|31813.7|31843.1|31813.1|31844.9|31814.9|31843.1|31813.1|0
1686172800000|2023-06-07 21:20:00|31843.9|31813.9|31852.5|31822.5|31852.5|31822.5|31843.9|31813.9|0
1686173100000|2023-06-07 21:25:00|31852.6|31822.6|31852.5|31822.5|31853.1|31823.1|31851.8|31821.8|0
1686173400000|2023-06-07 21:30:00|31852.3|31822.3|31852.8|31822.8|31852.8|31822.8|31851.4|31821.4|0
1686173700000|2023-06-07 21:35:00|31853.2|31823.2|31852.8|31822.8|31853.3|31823.3|31852.8|31822.8|0
1686174000000|2023-06-07 21:40:00|31852.9|31822.9|31851.7|31821.7|31853.5|31823.5|31851.3|31821.3|0
1686174300000|2023-06-07 21:45:00|31851.5|31821.5|31845|31815|31851.5|31821.5|31843.8|31813.8|0
1686174600000|2023-06-07 21:50:00|31845.3|31815.3|31845.3|31815.3|31845.7|31815.7|31844.4|31814.4|0
1686174900000|2023-06-07 21:55:00|31845.1|31815.1|31845.1|31815.1|31845.1|31815.1|31844.3|31814.3|0
1686175200000|2023-06-07 22:00:00|31844.6|31814.6|31875.1|31860.1|31880.1|31865.1|31841.6|31811.6|7
1686175800000|2023-06-07 22:10:00|31877.6|31862.6|31887.6|31872.6|31887.6|31872.6|31877.6|31862.6|159
1686176100000|2023-06-07 22:15:00|31890.1|31875.1|31887.6|31872.6|31892.6|31877.6|31887.6|31872.6|40
1686176400000|2023-06-07 22:20:00|31885.1|31870.1|31885.1|31870.1|31885.1|31870.1|31882.6|31867.6|0
1686176700000|2023-06-07 22:25:00|31877.6|31862.6|31867.6|31852.6|31877.6|31862.6|31862.6|31847.6|1
1686177000000|2023-06-07 22:30:00|31865.1|31850.1|31862.6|31847.6|31867.6|31852.6|31862.6|31847.6|0
1686177300000|2023-06-07 22:35:00|31860.1|31845.1|31872.6|31857.6|31872.6|31857.6|31857.6|31842.6|21
1686177600000|2023-06-07 22:40:00|31870.1|31855.1|31870.1|31855.1|31870.1|31855.1|31862.6|31847.6|15
1686177900000|2023-06-07 22:45:00|31867.6|31852.6|31867.6|31852.6|31867.6|31852.6|31867.6|31852.6|0
1686178200000|2023-06-07 22:50:00|31872.6|31857.6|31875.1|31860.1|31875.1|31860.1|31865.1|31850.1|51
1686178500000|2023-06-07 22:55:00|31867.6|31852.6|31870.1|31855.1|31870.1|31855.1|31862.6|31847.6|27
1686178800000|2023-06-07 23:00:00|31867.6|31852.6|31882.6|31867.6|31882.6|31867.6|31867.6|31852.6|10
1686179100000|2023-06-07 23:05:00|31880.1|31865.1|31877.6|31862.6|31880.1|31865.1|31877.6|31862.6|2
1686179400000|2023-06-07 23:10:00|31875.1|31860.1|31877.6|31862.6|31877.6|31862.6|31872.6|31857.6|3
1686179700000|2023-06-07 23:15:00|31875.1|31860.1|31877.6|31862.6|31877.6|31862.6|31872.6|31857.6|2
1686180000000|2023-06-07 23:20:00|31870.1|31855.1|31870.1|31855.1|31870.1|31855.1|31867.6|31852.6|3
1686180300000|2023-06-07 23:25:00|31875.1|31860.1|31887.6|31872.6|31887.6|31872.6|31872.6|31857.6|62
1686180600000|2023-06-07 23:30:00|31885.1|31870.1|31891.1|31884.1|31903.6|31896.6|31876.1|31869.1|27764
1686180900000|2023-06-07 23:35:00|31888.6|31881.6|31858.6|31851.6|31891.1|31884.1|31858.6|31851.6|173
1686181200000|2023-06-07 23:40:00|31856.1|31849.1|31846.1|31839.1|31856.1|31849.1|31831.1|31824.1|157
1686181500000|2023-06-07 23:45:00|31853.6|31846.6|31836.1|31829.1|31866.1|31859.1|31823.6|31816.6|426
1686181800000|2023-06-07 23:50:00|31833.6|31826.6|31878.6|31871.6|31883.6|31876.6|31833.6|31826.6|624
1686182100000|2023-06-07 23:55:00|31876.1|31869.1|31933.6|31926.6|31938.6|31931.6|31866.1|31859.1|1232
1686182400000|2023-06-08 00:00:00|31936.1|31929.1|32011.1|32004.1|32031.1|32024.1|31901.1|31894.1|1507
1686182700000|2023-06-08 00:05:00|32008.6|32001.6|31956.1|31949.1|32008.6|32001.6|31901.1|31894.1|827
1686183000000|2023-06-08 00:10:00|31958.6|31951.6|31973.6|31966.6|31976.1|31969.1|31916.1|31909.1|550
1686183300000|2023-06-08 00:15:00|31971.1|31964.1|31963.6|31956.6|31978.6|31971.6|31926.1|31919.1|539
1686183600000|2023-06-08 00:20:00|31961.1|31954.1|31971.1|31964.1|32001.1|31994.1|31956.1|31949.1|343
1686183900000|2023-06-08 00:25:00|31968.6|31961.6|31991.1|31984.1|32011.1|32004.1|31966.1|31959.1|342
1686184200000|2023-06-08 00:30:00|31993.6|31986.6|31996.1|31989.1|32021.1|32014.1|31986.1|31979.1|410
1686184500000|2023-06-08 00:35:00|32001.1|31994.1|31931.1|31924.1|32001.1|31994.1|31926.1|31919.1|506
1686184800000|2023-06-08 00:40:00|31936.1|31929.1|31976.1|31969.1|31986.1|31979.1|31931.1|31924.1|489
1686185100000|2023-06-08 00:45:00|31971.1|31964.1|31936.1|31929.1|31986.1|31979.1|31936.1|31929.1|345
1686185400000|2023-06-08 00:50:00|31938.6|31931.6|31891.1|31884.1|31941.1|31934.1|31866.1|31859.1|911
1686185700000|2023-06-08 00:55:00|31893.6|31886.6|31931.1|31924.1|31951.1|31944.1|31893.6|31886.6|638
1686186000000|2023-06-08 01:00:00|31926.1|31919.1|31971.1|31964.1|31976.1|31969.1|31916.1|31909.1|516
1686186300000|2023-06-08 01:05:00|31961.1|31954.1|31946.1|31939.1|31976.1|31969.1|31941.1|31934.1|384
1686186600000|2023-06-08 01:10:00|31948.6|31941.6|31971.1|31964.1|31981.1|31974.1|31936.1|31929.1|381
1686186900000|2023-06-08 01:15:00|31961.1|31954.1|31986.1|31979.1|32001.1|31994.1|31956.1|31949.1|443
1686187200000|2023-06-08 01:20:00|31976.1|31969.1|32011.1|32004.1|32018.6|32011.6|31976.1|31969.1|445
1686187500000|2023-06-08 01:25:00|32013.6|32006.6|32011.1|32004.1|32041.1|32034.1|32011.1|32004.1|590
1686187800000|2023-06-08 01:30:00|32013.6|32006.6|31981.1|31974.1|32021.1|32014.1|31976.1|31969.1|464
1686188100000|2023-06-08 01:35:00|31976.1|31969.1|31941.1|31934.1|31981.1|31974.1|31921.1|31914.1|719
1686188400000|2023-06-08 01:40:00|31938.6|31931.6|31886.1|31879.1|31946.1|31939.1|31876.1|31869.1|541
1686188700000|2023-06-08 01:45:00|31883.6|31876.6|31863.4|31856.4|31911.1|31904.1|31853.4|31846.4|545
1686189000000|2023-06-08 01:50:00|31858.4|31851.4|31893.4|31886.4|31918.4|31911.4|31858.4|31851.4|706
1686189300000|2023-06-08 01:55:00|31895.9|31888.9|31938.4|31931.4|31940.9|31933.9|31890.9|31883.9|399
1686189600000|2023-06-08 02:00:00|31935.9|31928.9|31930.9|31923.9|31943.4|31936.4|31918.4|31911.4|519
1686189900000|2023-06-08 02:05:00|31928.4|31921.4|31903.4|31896.4|31933.4|31926.4|31878.4|31871.4|812
1686190200000|2023-06-08 02:10:00|31908.4|31901.4|31908.4|31901.4|31923.4|31916.4|31890.9|31883.9|258
1686190500000|2023-06-08 02:15:00|31905.9|31898.9|31880.9|31873.9|31908.4|31901.4|31868.4|31861.4|271
1686190800000|2023-06-08 02:20:00|31883.4|31876.4|31898.4|31891.4|31910.9|31903.9|31883.4|31876.4|338
1686191100000|2023-06-08 02:25:00|31900.9|31893.9|31873.4|31866.4|31903.4|31896.4|31858.4|31851.4|319
1686191400000|2023-06-08 02:30:00|31870.9|31863.9|31868.4|31861.4|31875.9|31868.9|31858.4|31851.4|188
1686191700000|2023-06-08 02:35:00|31870.9|31863.9|31858.4|31851.4|31878.4|31871.4|31853.4|31846.4|354
1686192000000|2023-06-08 02:40:00|31855.9|31848.9|31833.4|31826.4|31858.4|31851.4|31823.4|31816.4|315
1686192300000|2023-06-08 02:45:00|31838.4|31831.4|31868.4|31861.4|31868.4|31861.4|31833.4|31826.4|152
1686192600000|2023-06-08 02:50:00|31873.4|31866.4|31853.4|31846.4|31873.4|31866.4|31850.9|31843.9|139
1686192900000|2023-06-08 02:55:00|31858.4|31851.4|31853.4|31846.4|31873.4|31866.4|31853.4|31846.4|101
1686193200000|2023-06-08 03:00:00|31855.9|31848.9|31863.4|31856.4|31868.4|31861.4|31855.9|31848.9|91
1686193500000|2023-06-08 03:05:00|31865.9|31858.9|31858.4|31851.4|31868.4|31861.4|31853.4|31846.4|606
1686193800000|2023-06-08 03:10:00|31855.9|31848.9|31848.4|31841.4|31863.4|31856.4|31848.4|31841.4|691
1686194100000|2023-06-08 03:15:00|31850.9|31843.9|31883.4|31876.4|31885.9|31878.9|31850.9|31843.9|280
1686194400000|2023-06-08 03:20:00|31880.9|31873.9|31868.4|31861.4|31883.4|31876.4|31863.4|31856.4|80
1686194700000|2023-06-08 03:25:00|31873.4|31866.4|31865.9|31858.9|31878.4|31871.4|31863.4|31856.4|116
1686195000000|2023-06-08 03:30:00|31868.4|31861.4|31735.9|31728.9|31868.4|31861.4|31685.9|31678.9|2350
1686195300000|2023-06-08 03:35:00|31733.4|31726.4|31673.4|31666.4|31743.4|31736.4|31638.4|31631.4|1406
1686195600000|2023-06-08 03:40:00|31670.9|31663.9|31640.9|31633.9|31673.4|31666.4|31633.4|31626.4|1369
1686195900000|2023-06-08 03:45:00|31643.4|31636.4|31673.4|31666.4|31685.9|31678.9|31643.4|31636.4|438
1686196200000|2023-06-08 03:50:00|31675.9|31668.9|31605.9|31598.9|31708.4|31701.4|31588.4|31581.4|665
1686196500000|2023-06-08 03:55:00|31603.4|31596.4|31603.4|31596.4|31613.4|31606.4|31570.9|31563.9|527
1686196800000|2023-06-08 04:00:00|31600.9|31593.9|31610.9|31603.9|31628.4|31621.4|31570.9|31563.9|436
1686197100000|2023-06-08 04:05:00|31613.4|31606.4|31628.4|31621.4|31628.4|31621.4|31600.9|31593.9|385
1686197400000|2023-06-08 04:10:00|31625.9|31618.9|31583.4|31576.4|31625.9|31618.9|31583.4|31576.4|200
1686197700000|2023-06-08 04:15:00|31568.4|31561.4|31603.4|31596.4|31613.4|31606.4|31563.4|31556.4|408
1686198000000|2023-06-08 04:20:00|31608.4|31601.4|31590.9|31583.9|31620.9|31613.9|31580.9|31573.9|377
1686198300000|2023-06-08 04:25:00|31593.4|31586.4|31568.4|31561.4|31603.4|31596.4|31568.4|31561.4|176
1686198600000|2023-06-08 04:30:00|31565.9|31558.9|31563.4|31556.4|31588.4|31581.4|31558.4|31551.4|198
1686198900000|2023-06-08 04:35:00|31565.9|31558.9|31530.9|31523.9|31583.4|31576.4|31528.4|31521.4|240
1686199200000|2023-06-08 04:40:00|31533.4|31526.4|31503.4|31496.4|31553.4|31546.4|31500.9|31493.9|372
1686199500000|2023-06-08 04:45:00|31500.9|31493.9|31508.4|31501.4|31523.4|31516.4|31500.9|31493.9|675
1686199800000|2023-06-08 04:50:00|31510.9|31503.9|31473.4|31466.4|31513.4|31506.4|31468.4|31461.4|733
1686200100000|2023-06-08 04:55:00|31470.9|31463.9|31468.4|31461.4|31478.4|31471.4|31453.4|31446.4|719
1686200400000|2023-06-08 05:00:00|31465.9|31458.9|31443.4|31436.4|31470.9|31463.9|31433.4|31426.4|659
1686200700000|2023-06-08 05:05:00|31433.4|31426.4|31480.9|31473.9|31480.9|31473.9|31423.4|31416.4|709
1686201000000|2023-06-08 05:10:00|31478.4|31471.4|31548.4|31541.4|31553.4|31546.4|31478.4|31471.4|709
1686201300000|2023-06-08 05:15:00|31545.9|31538.9|31603.4|31596.4|31603.4|31596.4|31533.4|31526.4|890
1686201600000|2023-06-08 05:20:00|31598.4|31591.4|31593.4|31586.4|31613.4|31606.4|31583.4|31576.4|881
1686201900000|2023-06-08 05:25:00|31588.4|31581.4|31613.4|31606.4|31613.4|31606.4|31563.4|31556.4|1193
1686202200000|2023-06-08 05:30:00|31610.9|31603.9|31683.4|31676.4|31688.4|31681.4|31603.4|31596.4|892
1686202500000|2023-06-08 05:35:00|31685.9|31678.9|31658.4|31651.4|31723.4|31716.4|31653.4|31646.4|1353
1686202800000|2023-06-08 05:40:00|31655.9|31648.9|31638.4|31631.4|31678.4|31671.4|31633.4|31626.4|537
1686203100000|2023-06-08 05:45:00|31643.4|31636.4|31640.9|31633.9|31663.4|31656.4|31633.4|31626.4|410
1686203400000|2023-06-08 05:50:00|31638.4|31631.4|31648.4|31641.4|31660.9|31653.9|31633.4|31626.4|466
1686203700000|2023-06-08 05:55:00|31650.9|31643.9|31658.4|31651.4|31675.9|31668.9|31638.4|31631.4|1158
1686204000000|2023-06-08 06:00:00|31653.4|31646.4|31660.9|31653.9|31678.4|31671.4|31640.9|31633.9|1571
1686204300000|2023-06-08 06:05:00|31663.4|31656.4|31675.9|31668.9|31703.4|31696.4|31658.4|31651.4|550
1686204600000|2023-06-08 06:10:00|31673.4|31666.4|31660.9|31653.9|31698.4|31691.4|31653.4|31646.4|1651
1686204900000|2023-06-08 06:15:00|31663.4|31656.4|31705.9|31698.9|31708.4|31701.4|31663.4|31656.4|603
1686205200000|2023-06-08 06:20:00|31708.4|31701.4|31708.4|31701.4|31723.4|31716.4|31708.4|31701.4|177
1686205500000|2023-06-08 06:25:00|31705.9|31698.9|31708.4|31701.4|31713.4|31706.4|31703.4|31696.4|45
1686205800000|2023-06-08 06:30:00|31713.4|31706.4|31690.9|31683.9|31713.4|31706.4|31688.4|31681.4|75
1686206100000|2023-06-08 06:35:00|31688.4|31681.4|31685.9|31678.9|31690.9|31683.9|31678.4|31671.4|71
1686206400000|2023-06-08 06:40:00|31688.4|31681.4|31675.9|31668.9|31688.4|31681.4|31675.9|31668.9|62
1686206700000|2023-06-08 06:45:00|31673.4|31666.4|31693.4|31686.4|31693.4|31686.4|31670.9|31663.9|65
1686207000000|2023-06-08 06:50:00|31690.9|31683.9|31685.9|31678.9|31693.4|31686.4|31680.9|31673.9|59
1686207300000|2023-06-08 06:55:00|31688.4|31681.4|31675.9|31668.9|31693.4|31686.4|31668.4|31661.4|229
1686207600000|2023-06-08 07:00:00|31678.4|31671.4|31690.9|31683.9|31710.9|31703.9|31670.9|31663.9|118
1686207900000|2023-06-08 07:05:00|31688.4|31681.4|31720.9|31713.9|31725.9|31718.9|31683.4|31676.4|489
1686208200000|2023-06-08 07:10:00|31718.4|31711.4|31725.9|31718.9|31735.9|31728.9|31713.4|31706.4|117
1686208500000|2023-06-08 07:15:00|31728.4|31721.4|31705.9|31698.9|31728.4|31721.4|31698.4|31691.4|502
1686208800000|2023-06-08 07:20:00|31703.4|31696.4|31718.4|31711.4|31723.4|31716.4|31703.4|31696.4|290
1686209100000|2023-06-08 07:25:00|31713.4|31706.4|31748.4|31741.4|31755.9|31748.9|31713.4|31706.4|348
1686209400000|2023-06-08 07:30:00|31760.9|31753.9|31763.4|31756.4|31793.4|31786.4|31750.9|31743.9|809
1686209700000|2023-06-08 07:35:00|31758.4|31751.4|31743.4|31736.4|31768.4|31761.4|31743.4|31736.4|345
1686210000000|2023-06-08 07:40:00|31748.4|31741.4|31768.4|31761.4|31788.4|31781.4|31743.4|31736.4|265
1686210300000|2023-06-08 07:45:00|31773.4|31766.4|31783.4|31776.4|31788.4|31781.4|31753.4|31746.4|142
1686210600000|2023-06-08 07:50:00|31778.4|31771.4|31758.4|31751.4|31780.9|31773.9|31738.4|31731.4|142
1686210900000|2023-06-08 07:55:00|31760.9|31753.9|31718.4|31711.4|31760.9|31753.9|31718.4|31711.4|231
1686211200000|2023-06-08 08:00:00|31720.9|31713.9|31738.4|31731.4|31753.4|31746.4|31718.4|31711.4|242
1686211500000|2023-06-08 08:05:00|31735.9|31728.9|31758.4|31751.4|31768.4|31761.4|31733.4|31726.4|119
1686211800000|2023-06-08 08:10:00|31763.4|31756.4|31743.4|31736.4|31763.4|31756.4|31738.4|31731.4|245
1686212100000|2023-06-08 08:15:00|31745.9|31738.9|31763.4|31756.4|31763.4|31756.4|31745.9|31738.9|2710
1686212400000|2023-06-08 08:20:00|31758.4|31751.4|31778.4|31771.4|31788.4|31781.4|31758.4|31751.4|229
1686212700000|2023-06-08 08:25:00|31775.9|31768.9|31778.4|31771.4|31783.4|31776.4|31768.4|31761.4|63
1686213000000|2023-06-08 08:30:00|31773.4|31766.4|31793.4|31786.4|31793.4|31786.4|31768.4|31761.4|146
1686213300000|2023-06-08 08:35:00|31788.4|31781.4|31773.4|31766.4|31803.4|31796.4|31768.4|31761.4|348
1686213600000|2023-06-08 08:40:00|31778.4|31771.4|31778.4|31771.4|31783.4|31776.4|31758.4|31751.4|317
1686213900000|2023-06-08 08:45:00|31773.4|31766.4|31748.4|31741.4|31778.4|31771.4|31743.4|31736.4|191
1686214200000|2023-06-08 08:50:00|31750.9|31743.9|31753.4|31746.4|31758.4|31751.4|31745.9|31738.9|102
1686214500000|2023-06-08 08:55:00|31758.4|31751.4|31763.4|31756.4|31768.4|31761.4|31753.4|31746.4|55
1686214800000|2023-06-08 09:00:00|31760.9|31753.9|31748.4|31741.4|31763.4|31756.4|31743.4|31736.4|84
1686215100000|2023-06-08 09:05:00|31745.9|31738.9|31758.4|31751.4|31758.4|31751.4|31743.4|31736.4|98
1686215400000|2023-06-08 09:10:00|31763.4|31756.4|31773.4|31766.4|31778.4|31771.4|31763.4|31756.4|64
1686215700000|2023-06-08 09:15:00|31768.4|31761.4|31748.4|31741.4|31770.9|31763.9|31745.9|31738.9|221
1686216000000|2023-06-08 09:20:00|31745.9|31738.9|31753.4|31746.4|31763.4|31756.4|31743.4|31736.4|70
1686216300000|2023-06-08 09:25:00|31758.4|31751.4|31750.9|31743.9|31758.4|31751.4|31748.4|31741.4|180
1686216600000|2023-06-08 09:30:00|31753.4|31746.4|31743.4|31736.4|31753.4|31746.4|31738.4|31731.4|133
1686216900000|2023-06-08 09:35:00|31745.9|31738.9|31733.4|31726.4|31745.9|31738.9|31728.4|31721.4|118
1686217200000|2023-06-08 09:40:00|31738.4|31731.4|31750.9|31743.9|31753.4|31746.4|31735.9|31728.9|69
1686217500000|2023-06-08 09:45:00|31748.4|31741.4|31748.4|31741.4|31753.4|31746.4|31743.4|31736.4|50
1686217800000|2023-06-08 09:50:00|31753.4|31746.4|31763.4|31756.4|31763.4|31756.4|31738.4|31731.4|175
1686218100000|2023-06-08 09:55:00|31758.4|31751.4|31768.4|31761.4|31783.4|31776.4|31758.4|31751.4|128
1686218400000|2023-06-08 10:00:00|31763.4|31756.4|31758.4|31751.4|31768.4|31761.4|31753.4|31746.4|89
1686218700000|2023-06-08 10:05:00|31763.4|31756.4|31778.4|31771.4|31783.4|31776.4|31758.4|31751.4|103
1686219000000|2023-06-08 10:10:00|31783.4|31776.4|31778.4|31771.4|31783.4|31776.4|31773.4|31766.4|71
1686219300000|2023-06-08 10:15:00|31783.4|31776.4|31768.4|31761.4|31790.9|31783.9|31768.4|31761.4|122
1686219600000|2023-06-08 10:20:00|31773.4|31766.4|31778.4|31771.4|31788.4|31781.4|31773.4|31766.4|102
1686219900000|2023-06-08 10:25:00|31780.9|31773.9|31778.4|31771.4|31788.4|31781.4|31773.4|31766.4|78
1686220200000|2023-06-08 10:30:00|31775.9|31768.9|31773.4|31766.4|31783.4|31776.4|31768.4|31761.4|49
1686220500000|2023-06-08 10:35:00|31778.4|31771.4|31773.4|31766.4|31798.4|31791.4|31768.4|31761.4|165
1686220800000|2023-06-08 10:40:00|31778.4|31771.4|31753.4|31746.4|31778.4|31771.4|31753.4|31746.4|121
1686221100000|2023-06-08 10:45:00|31758.4|31751.4|31763.4|31756.4|31763.4|31756.4|31748.4|31741.4|305
1686221400000|2023-06-08 10:50:00|31760.9|31753.9|31748.4|31741.4|31763.4|31756.4|31733.4|31726.4|260
1686221700000|2023-06-08 10:55:00|31753.4|31746.4|31743.4|31736.4|31758.4|31751.4|31738.4|31731.4|88
1686222000000|2023-06-08 11:00:00|31738.4|31731.4|31733.4|31726.4|31748.4|31741.4|31728.4|31721.4|143
1686222300000|2023-06-08 11:05:00|31735.9|31728.9|31723.4|31716.4|31738.4|31731.4|31718.4|31711.4|73
1686222600000|2023-06-08 11:10:00|31728.4|31721.4|31738.4|31731.4|31743.4|31736.4|31728.4|31721.4|942
1686222900000|2023-06-08 11:15:00|31743.4|31736.4|31748.4|31741.4|31748.4|31741.4|31743.4|31736.4|63
1686223200000|2023-06-08 11:20:00|31745.9|31738.9|31733.4|31726.4|31748.4|31741.4|31728.4|31721.4|190
1686223500000|2023-06-08 11:25:00|31738.4|31731.4|31698.4|31691.4|31738.4|31731.4|31698.4|31691.4|459
1686223800000|2023-06-08 11:30:00|31693.4|31686.4|31683.4|31676.4|31698.4|31691.4|31673.4|31666.4|205
1686224100000|2023-06-08 11:35:00|31678.4|31671.4|31698.4|31691.4|31698.4|31691.4|31678.4|31671.4|83
1686224400000|2023-06-08 11:40:00|31703.4|31696.4|31693.4|31686.4|31703.4|31696.4|31688.4|31681.4|64
1686224700000|2023-06-08 11:45:00|31698.4|31691.4|31708.4|31701.4|31713.4|31706.4|31693.4|31686.4|67
1686225000000|2023-06-08 11:50:00|31705.9|31698.9|31723.4|31716.4|31733.4|31726.4|31703.4|31696.4|147
1686225300000|2023-06-08 11:55:00|31720.9|31713.9|31718.4|31711.4|31723.4|31716.4|31708.4|31701.4|83
1686225600000|2023-06-08 12:00:00|31720.9|31713.9|31733.4|31726.4|31745.9|31738.9|31718.4|31711.4|104
1686225900000|2023-06-08 12:05:00|31728.4|31721.4|31713.4|31706.4|31728.4|31721.4|31713.4|31706.4|121
1686226200000|2023-06-08 12:10:00|31708.4|31701.4|31698.4|31691.4|31718.4|31711.4|31698.4|31691.4|132
1686226500000|2023-06-08 12:15:00|31700.9|31693.9|31713.4|31706.4|31713.4|31706.4|31693.4|31686.4|123
1686226800000|2023-06-08 12:20:00|31710.9|31703.9|31718.4|31711.4|31718.4|31711.4|31703.4|31696.4|48
1686227100000|2023-06-08 12:25:00|31713.4|31706.4|31710.9|31703.9|31713.4|31706.4|31698.4|31691.4|79
1686227400000|2023-06-08 12:30:00|31708.4|31701.4|31708.4|31701.4|31713.4|31706.4|31678.4|31671.4|437
1686227700000|2023-06-08 12:35:00|31705.9|31698.9|31713.4|31706.4|31713.4|31706.4|31690.9|31683.9|148
1686228000000|2023-06-08 12:40:00|31708.4|31701.4|31653.4|31646.4|31708.4|31701.4|31648.4|31641.4|194
1686228300000|2023-06-08 12:45:00|31658.4|31651.4|31690.9|31683.9|31690.9|31683.9|31650.9|31643.9|530
1686228600000|2023-06-08 12:50:00|31693.4|31686.4|31670.9|31663.9|31695.9|31688.9|31665.9|31658.9|95
1686228900000|2023-06-08 12:55:00|31673.4|31666.4|31648.4|31641.4|31673.4|31666.4|31643.4|31636.4|444
1686229200000|2023-06-08 13:00:00|31650.9|31643.9|31633.4|31626.4|31653.4|31646.4|31623.4|31616.4|224
1686229500000|2023-06-08 13:05:00|31630.9|31623.9|31613.4|31606.4|31630.9|31623.9|31608.4|31601.4|102
1686229800000|2023-06-08 13:10:00|31610.9|31603.9|31628.4|31621.4|31628.4|31621.4|31605.9|31598.9|187
1686230100000|2023-06-08 13:15:00|31625.9|31618.9|31638.4|31631.4|31638.4|31631.4|31615.9|31608.9|101
1686230400000|2023-06-08 13:20:00|31635.9|31628.9|31633.4|31626.4|31643.4|31636.4|31628.4|31621.4|44
1686230700000|2023-06-08 13:25:00|31635.9|31628.9|31638.4|31631.4|31653.4|31646.4|31628.4|31621.4|103
1686231000000|2023-06-08 13:30:00|31635.9|31628.9|31593.4|31586.4|31643.4|31636.4|31590.9|31583.9|571
1686231300000|2023-06-08 13:35:00|31590.9|31583.9|31578.4|31571.4|31603.4|31596.4|31573.4|31566.4|267
1686231600000|2023-06-08 13:40:00|31575.9|31568.9|31578.4|31571.4|31603.4|31596.4|31548.4|31541.4|325
1686231900000|2023-06-08 13:45:00|31580.9|31573.9|31528.4|31521.4|31580.9|31573.9|31518.4|31511.4|565
1686232200000|2023-06-08 13:50:00|31533.4|31526.4|31503.4|31496.4|31568.4|31561.4|31498.4|31491.4|433
1686232500000|2023-06-08 13:55:00|31505.9|31498.9|31578.4|31571.4|31578.4|31571.4|31493.4|31486.4|566
1686232800000|2023-06-08 14:00:00|31580.9|31573.9|31578.4|31571.4|31585.9|31578.9|31550.9|31543.9|245
1686233100000|2023-06-08 14:05:00|31580.9|31573.9|31588.4|31581.4|31590.9|31583.9|31550.9|31543.9|256
1686233400000|2023-06-08 14:10:00|31593.4|31586.4|31593.4|31586.4|31595.9|31588.9|31568.4|31561.4|129
1686233700000|2023-06-08 14:15:00|31598.4|31591.4|31598.4|31591.4|31628.4|31621.4|31595.9|31588.9|381
1686234000000|2023-06-08 14:20:00|31600.9|31593.9|31608.4|31601.4|31623.4|31616.4|31593.4|31586.4|110
1686234300000|2023-06-08 14:25:00|31605.9|31598.9|31610.9|31603.9|31620.9|31613.9|31580.9|31573.9|526
1686234600000|2023-06-08 14:30:00|31613.4|31606.4|31598.4|31591.4|31628.4|31621.4|31588.4|31581.4|225
1686234900000|2023-06-08 14:35:00|31600.9|31593.9|31613.4|31606.4|31618.4|31611.4|31593.4|31586.4|141
1686235200000|2023-06-08 14:40:00|31615.9|31608.9|31630.9|31623.9|31638.4|31631.4|31613.4|31606.4|233
1686235500000|2023-06-08 14:45:00|31633.4|31626.4|31633.4|31626.4|31638.4|31631.4|31620.9|31613.9|112
1686235800000|2023-06-08 14:50:00|31638.4|31631.4|31648.4|31641.4|31648.4|31641.4|31633.4|31626.4|222
1686236100000|2023-06-08 14:55:00|31653.4|31646.4|31673.4|31666.4|31673.4|31666.4|31648.4|31641.4|257
1686236400000|2023-06-08 15:00:00|31675.9|31668.9|31698.4|31691.4|31703.4|31696.4|31668.4|31661.4|278
1686236700000|2023-06-08 15:05:00|31695.9|31688.9|31693.4|31686.4|31708.4|31701.4|31683.4|31676.4|253
1686237000000|2023-06-08 15:10:00|31690.9|31683.9|31658.4|31651.4|31690.9|31683.9|31650.9|31643.9|289
1686237300000|2023-06-08 15:15:00|31663.4|31656.4|31693.4|31686.4|31698.4|31691.4|31660.9|31653.9|370
1686237600000|2023-06-08 15:20:00|31695.9|31688.9|31720.9|31713.9|31725.9|31718.9|31695.9|31688.9|277
1686237900000|2023-06-08 15:25:00|31718.4|31711.4|31733.4|31726.4|31733.4|31726.4|31713.4|31706.4|181
1686238200000|2023-06-08 15:30:00|31728.4|31721.4|31733.4|31726.4|31743.4|31736.4|31718.4|31711.4|220
1686238500000|2023-06-08 15:35:00|31735.9|31728.9|31728.4|31721.4|31738.4|31731.4|31723.4|31716.4|356
1686238800000|2023-06-08 15:40:00|31733.4|31726.4|31723.4|31716.4|31738.4|31731.4|31718.4|31711.4|133
1686239100000|2023-06-08 15:45:00|31725.9|31718.9|31693.4|31686.4|31733.4|31726.4|31683.4|31676.4|321
1686239400000|2023-06-08 15:50:00|31690.9|31683.9|31708.4|31701.4|31708.4|31701.4|31683.4|31676.4|143
1686239700000|2023-06-08 15:55:00|31710.9|31703.9|31723.4|31716.4|31743.4|31736.4|31705.9|31698.9|338
1686240000000|2023-06-08 16:00:00|31718.4|31711.4|31740.9|31733.9|31743.4|31736.4|31708.4|31701.4|148
1686240300000|2023-06-08 16:05:00|31743.4|31736.4|31743.4|31736.4|31748.4|31741.4|31738.4|31731.4|52
1686240600000|2023-06-08 16:10:00|31745.9|31738.9|31758.4|31751.4|31763.4|31756.4|31743.4|31736.4|82
1686240900000|2023-06-08 16:15:00|31760.9|31753.9|31768.4|31761.4|31773.4|31766.4|31758.4|31751.4|119
1686241200000|2023-06-08 16:20:00|31770.9|31763.9|31788.4|31781.4|31790.9|31783.9|31768.4|31761.4|96
1686241500000|2023-06-08 16:25:00|31785.9|31778.9|31810.9|31803.9|31813.4|31806.4|31780.9|31773.9|139
1686241800000|2023-06-08 16:30:00|31808.4|31801.4|31775.9|31768.9|31813.4|31806.4|31773.4|31766.4|133
1686242100000|2023-06-08 16:35:00|31778.4|31771.4|31773.4|31766.4|31788.4|31781.4|31768.4|31761.4|103
1686242400000|2023-06-08 16:40:00|31770.9|31763.9|31795.9|31788.9|31795.9|31788.9|31763.4|31756.4|121
1686242700000|2023-06-08 16:45:00|31793.4|31786.4|31783.4|31776.4|31798.4|31791.4|31768.4|31761.4|118
1686243000000|2023-06-08 16:50:00|31780.9|31773.9|31808.4|31801.4|31813.4|31806.4|31778.4|31771.4|77
1686243300000|2023-06-08 16:55:00|31810.9|31803.9|31800.9|31793.9|31813.4|31806.4|31788.4|31781.4|193
1686243600000|2023-06-08 17:00:00|31803.4|31796.4|31798.4|31791.4|31813.4|31806.4|31790.9|31783.9|297
1686243900000|2023-06-08 17:05:00|31803.4|31796.4|31783.4|31776.4|31803.4|31796.4|31778.4|31771.4|84
1686244200000|2023-06-08 17:10:00|31780.9|31773.9|31768.4|31761.4|31788.4|31781.4|31763.4|31756.4|60
1686244500000|2023-06-08 17:15:00|31765.9|31758.9|31778.4|31771.4|31780.9|31773.9|31763.4|31756.4|47
1686244800000|2023-06-08 17:20:00|31775.9|31768.9|31773.4|31766.4|31788.4|31781.4|31755.9|31748.9|199
1686245100000|2023-06-08 17:25:00|31778.4|31771.4|31748.4|31741.4|31778.4|31771.4|31748.4|31741.4|41
1686245400000|2023-06-08 17:30:00|31753.4|31746.4|31758.4|31751.4|31763.4|31756.4|31743.4|31736.4|86
1686245700000|2023-06-08 17:35:00|31755.9|31748.9|31748.4|31741.4|31758.4|31751.4|31743.4|31736.4|78
1686246000000|2023-06-08 17:40:00|31750.9|31743.9|31745.9|31738.9|31758.4|31751.4|31728.4|31721.4|256
1686246300000|2023-06-08 17:45:00|31748.4|31741.4|31763.4|31756.4|31763.4|31756.4|31733.4|31726.4|119
1686246600000|2023-06-08 17:50:00|31760.9|31753.9|31783.4|31776.4|31788.4|31781.4|31760.9|31753.9|213
1686246900000|2023-06-08 17:55:00|31780.9|31773.9|31775.9|31768.9|31788.4|31781.4|31768.4|31761.4|72
1686247200000|2023-06-08 18:00:00|31778.4|31771.4|31788.4|31781.4|31788.4|31781.4|31773.4|31766.4|495
1686247500000|2023-06-08 18:05:00|31783.4|31776.4|31778.4|31771.4|31788.4|31781.4|31770.9|31763.9|53
1686247800000|2023-06-08 18:10:00|31775.9|31768.9|31788.4|31781.4|31788.4|31781.4|31773.4|31766.4|101
1686248100000|2023-06-08 18:15:00|31783.4|31776.4|31790.9|31783.9|31798.4|31791.4|31783.4|31776.4|113
1686248400000|2023-06-08 18:20:00|31788.4|31781.4|31798.4|31791.4|31800.9|31793.9|31788.4|31781.4|164
1686248700000|2023-06-08 18:25:00|31800.9|31793.9|31808.4|31801.4|31810.9|31803.9|31798.4|31791.4|97
1686249000000|2023-06-08 18:30:00|31810.9|31803.9|31820.9|31813.9|31823.4|31816.4|31808.4|31801.4|200
1686249300000|2023-06-08 18:35:00|31818.4|31811.4|31818.4|31811.4|31828.4|31821.4|31813.4|31806.4|109
1686249600000|2023-06-08 18:40:00|31823.4|31816.4|31828.4|31821.4|31828.4|31821.4|31818.4|31811.4|150
1686249900000|2023-06-08 18:45:00|31823.4|31816.4|31823.4|31816.4|31823.4|31816.4|31818.4|31811.4|119
1686250200000|2023-06-08 18:50:00|31818.4|31811.4|31828.4|31821.4|31828.4|31821.4|31818.4|31811.4|464
1686250500000|2023-06-08 18:55:00|31833.4|31826.4|31848.4|31841.4|31853.4|31846.4|31823.4|31816.4|263
1686250800000|2023-06-08 19:00:00|31853.4|31846.4|31843.4|31836.4|31853.4|31846.4|31838.4|31831.4|121
1686251100000|2023-06-08 19:05:00|31845.9|31838.9|31848.4|31841.4|31853.4|31846.4|31843.4|31836.4|139
1686251400000|2023-06-08 19:10:00|31853.4|31846.4|31843.4|31836.4|31853.4|31846.4|31838.4|31831.4|109
1686251700000|2023-06-08 19:15:00|31848.4|31841.4|31838.4|31831.4|31848.4|31841.4|31833.4|31826.4|50
1686252000000|2023-06-08 19:20:00|31840.9|31833.9|31873.4|31866.4|31873.4|31866.4|31838.4|31831.4|151
1686252300000|2023-06-08 19:25:00|31868.4|31861.4|31878.4|31871.4|31883.4|31876.4|31860.9|31853.9|165
1686252600000|2023-06-08 19:30:00|31873.4|31866.4|31858.4|31851.4|31883.4|31876.4|31848.4|31841.4|246
1686252900000|2023-06-08 19:35:00|31855.9|31848.9|31873.4|31866.4|31873.4|31866.4|31853.4|31846.4|65
1686253200000|2023-06-08 19:40:00|31878.4|31871.4|31893.4|31886.4|31898.4|31891.4|31875.9|31868.9|143
1686253500000|2023-06-08 19:45:00|31888.4|31881.4|31888.4|31881.4|31893.4|31886.4|31875.9|31868.9|141
1686253800000|2023-06-08 19:50:00|31890.9|31883.9|31893.4|31886.4|31903.4|31896.4|31888.4|31881.4|267
1686254100000|2023-06-08 19:55:00|31888.4|31881.4|31888.4|31881.4|31908.4|31901.4|31883.4|31876.4|359
1686254400000|2023-06-08 20:00:00|31885.9|31878.9|31863.4|31856.4|31888.4|31881.4|31858.4|31851.4|186
1686254700000|2023-06-08 20:05:00|31865.9|31858.9|31855.9|31848.9|31868.4|31861.4|31850.9|31843.9|73
1686255000000|2023-06-08 20:10:00|31858.4|31851.4|31863.4|31856.4|31863.4|31856.4|31853.4|31846.4|28
1686255300000|2023-06-08 20:15:00|31860.9|31853.9|31860.9|31853.9|31865.9|31858.9|31848.4|31841.4|69
1686255600000|2023-06-08 20:20:00|31858.4|31851.4|31838.4|31831.4|31863.4|31856.4|31838.4|31831.4|19
1686255900000|2023-06-08 20:25:00|31835.9|31828.9|31853.4|31846.4|31855.9|31848.9|31835.9|31828.9|44
1686256200000|2023-06-08 20:30:00|31855.9|31848.9|31853.4|31846.4|31858.4|31851.4|31853.4|31846.4|22
1686256500000|2023-06-08 20:35:00|31858.4|31851.4|31853.4|31846.4|31858.4|31851.4|31853.4|31846.4|6
1686256800000|2023-06-08 20:40:00|31855.9|31848.9|31848.4|31841.4|31858.4|31851.4|31848.4|31841.4|24
1686257100000|2023-06-08 20:45:00|31843.4|31836.4|31858.4|31851.4|31863.4|31856.4|31838.4|31831.4|163
1686257400000|2023-06-08 20:50:00|31855.9|31848.9|31883.4|31876.4|31883.4|31876.4|31853.4|31846.4|76
1686257700000|2023-06-08 20:55:00|31885.9|31878.9|31892.4|31877.4|31893.4|31886.4|31883.4|31874.9|70
1686258000000|2023-06-08 21:00:00|31894.9|31879.9|31887.4|31872.4|31894.9|31879.9|31879.9|31864.9|4
1686258300000|2023-06-08 21:05:00|31897.4|31882.4|31917.4|31902.4|31927.4|31912.4|31897.4|31882.4|8
1686258600000|2023-06-08 21:10:00|31914.9|31899.9|31921.8|31891.8|31921.8|31899.9|31912.4|31891.8|28686
1686258900000|2023-06-08 21:15:00|31922.4|31892.4|31921|31891|31922.7|31892.7|31921|31891|0
1686259200000|2023-06-08 21:20:00|31921.8|31891.8|31923.9|31893.9|31923.9|31893.9|31921.8|31891.8|0
1686259500000|2023-06-08 21:25:00|31923.8|31893.8|31922.5|31892.5|31924.2|31894.2|31922.5|31892.5|0
1686259800000|2023-06-08 21:30:00|31921.9|31891.9|31921.4|31891.4|31921.9|31891.9|31921.2|31891.2|0
1686260100000|2023-06-08 21:35:00|31921.2|31891.2|31921.7|31891.7|31922.2|31892.2|31921.2|31891.2|0
1686260400000|2023-06-08 21:40:00|31921.8|31891.8|31924.1|31894.1|31924.4|31894.4|31921.8|31891.8|0
1686260700000|2023-06-08 21:45:00|31923.7|31893.7|31935.4|31905.4|31936.9|31906.9|31920.9|31890.9|0
1686261000000|2023-06-08 21:50:00|31934.4|31904.4|31935.1|31905.1|31936|31906|31933.6|31903.6|0
1686261300000|2023-06-08 21:55:00|31935|31905|31936.5|31906.5|31936.5|31906.5|31934.9|31904.9|0
1686261600000|2023-06-08 22:00:00|31935.7|31905.7|31879.9|31864.9|31936.8|31906.8|31879.9|31864.9|8
1686261900000|2023-06-08 22:05:00|31882.4|31867.4|31879.9|31864.9|31887.4|31872.4|31877.4|31862.4|13
1686262200000|2023-06-08 22:10:00|31877.4|31862.4|31879.9|31864.9|31879.9|31864.9|31874.9|31859.9|7
1686262500000|2023-06-08 22:15:00|31882.4|31867.4|31887.4|31872.4|31887.4|31872.4|31882.4|31867.4|11
1686262800000|2023-06-08 22:20:00|||||||||1
1686263100000|2023-06-08 22:25:00|31882.4|31867.4|31882.4|31867.4|31882.4|31867.4|31882.4|31867.4|2
1686263400000|2023-06-08 22:30:00|31887.4|31872.4|31887.4|31872.4|31887.4|31872.4|31887.4|31872.4|4
1686263700000|2023-06-08 22:35:00|||||||||1
1686264000000|2023-06-08 22:40:00|31892.4|31877.4|31889.9|31874.9|31892.4|31877.4|31887.4|31872.4|16
1686264300000|2023-06-08 22:45:00|31884.9|31869.9|31884.9|31869.9|31884.9|31869.9|31884.9|31869.9|10
1686264600000|2023-06-08 22:50:00|31889.9|31874.9|31894.9|31879.9|31897.4|31882.4|31889.9|31874.9|13
1686264900000|2023-06-08 22:55:00|31897.4|31882.4|31894.9|31879.9|31897.4|31882.4|31894.9|31879.9|1
1686265200000|2023-06-08 23:00:00|31892.4|31877.4|31899.9|31884.9|31907.4|31892.4|31889.9|31874.9|51
1686265500000|2023-06-08 23:05:00|31902.4|31887.4|31909.9|31894.9|31912.4|31897.4|31897.4|31882.4|18
1686265800000|2023-06-08 23:10:00|31907.4|31892.4|31917.4|31902.4|31917.4|31902.4|31904.9|31889.9|28
1686266100000|2023-06-08 23:15:00|31914.9|31899.9|31919.9|31904.9|31919.9|31904.9|31912.4|31897.4|23
1686266400000|2023-06-08 23:20:00|31917.4|31902.4|31919.9|31904.9|31922.4|31907.4|31917.4|31902.4|14
1686266700000|2023-06-08 23:25:00|31917.4|31902.4|31924.9|31909.9|31932.4|31917.4|31912.4|31897.4|78
1686267000000|2023-06-08 23:30:00|31927.4|31912.4|31953.4|31946.4|31958.4|31951.4|31913.4|31906.4|16650
1686267300000|2023-06-08 23:35:00|31950.9|31943.9|31983.4|31976.4|31988.4|31981.4|31948.4|31941.4|391
1686267600000|2023-06-08 23:40:00|31985.9|31978.9|32013.4|32006.4|32033.4|32026.4|31978.4|31971.4|707
1686267900000|2023-06-08 23:45:00|32010.9|32003.9|31928.4|31921.4|32010.9|32003.9|31923.4|31916.4|745
1686268200000|2023-06-08 23:50:00|31930.9|31923.9|31918.4|31911.4|31940.9|31933.9|31898.4|31891.4|439
1686268500000|2023-06-08 23:55:00|31915.9|31908.9|31970.9|31963.9|31973.4|31966.4|31908.4|31901.4|299
1686268800000|2023-06-09 00:00:00|32005.9|31998.9|31963.4|31956.4|32013.4|32006.4|31928.4|31921.4|1825
1686269100000|2023-06-09 00:05:00|31968.4|31961.4|31958.4|31951.4|31973.4|31966.4|31920.9|31913.9|935
1686269400000|2023-06-09 00:10:00|31963.4|31956.4|32033.4|32026.4|32033.4|32026.4|31963.4|31956.4|754
1686269700000|2023-06-09 00:15:00|32035.9|32028.9|32118.4|32111.4|32118.4|32111.4|31983.4|31976.4|1326
1686270000000|2023-06-09 00:20:00|32113.4|32106.4|32223.4|32216.4|32223.4|32216.4|32075.9|32068.9|1284
1686270300000|2023-06-09 00:25:00|32228.4|32221.4|32178.4|32171.4|32253.4|32246.4|32140.9|32133.9|1479
1686270600000|2023-06-09 00:30:00|32180.9|32173.9|32158.4|32151.4|32183.4|32176.4|32093.4|32086.4|902
1686270900000|2023-06-09 00:35:00|32153.4|32146.4|32168.4|32161.4|32193.4|32186.4|32113.4|32106.4|621
1686271200000|2023-06-09 00:40:00|32165.9|32158.9|32143.4|32136.4|32173.4|32166.4|32128.4|32121.4|469
1686271500000|2023-06-09 00:45:00|32133.4|32126.4|32093.4|32086.4|32138.4|32131.4|32048.4|32041.4|647
1686271800000|2023-06-09 00:50:00|32095.9|32088.9|32058.4|32051.4|32098.4|32091.4|32043.4|32036.4|504
1686272100000|2023-06-09 00:55:00|32060.9|32053.9|32098.4|32091.4|32103.4|32096.4|32020.9|32013.9|583
1686272400000|2023-06-09 01:00:00|32103.4|32096.4|32143.4|32136.4|32153.4|32146.4|32103.4|32096.4|575
1686272700000|2023-06-09 01:05:00|32140.9|32133.9|32118.4|32111.4|32153.4|32146.4|32118.4|32111.4|450
1686273000000|2023-06-09 01:10:00|32120.9|32113.9|32108.4|32101.4|32148.4|32141.4|32105.9|32098.9|286
1686273300000|2023-06-09 01:15:00|32110.9|32103.9|32133.4|32126.4|32143.4|32136.4|32108.4|32101.4|284
1686273600000|2023-06-09 01:20:00|32135.9|32128.9|32158.4|32151.4|32168.4|32161.4|32133.4|32126.4|257
1686273900000|2023-06-09 01:25:00|32155.9|32148.9|32143.4|32136.4|32165.9|32158.9|32143.4|32136.4|155
1686274200000|2023-06-09 01:30:00|32145.9|32138.9|32153.4|32146.4|32155.9|32148.9|32113.4|32106.4|241
1686274500000|2023-06-09 01:35:00|32150.9|32143.9|32143.4|32136.4|32165.9|32158.9|32118.4|32111.4|242
1686274800000|2023-06-09 01:40:00|32145.9|32138.9|32173.4|32166.4|32178.4|32171.4|32143.4|32136.4|342
1686275100000|2023-06-09 01:45:00|32170.9|32163.9|32163.4|32156.4|32173.4|32166.4|32138.4|32131.4|215
1686275400000|2023-06-09 01:50:00|32160.9|32153.9|32208.4|32201.4|32213.4|32206.4|32160.9|32153.9|422
1686275700000|2023-06-09 01:55:00|32210.9|32203.9|32213.4|32206.4|32213.4|32206.4|32193.4|32186.4|232
1686276000000|2023-06-09 02:00:00|32208.4|32201.4|32208.4|32201.4|32230.9|32223.9|32198.4|32191.4|340
1686276300000|2023-06-09 02:05:00|32210.9|32203.9|32173.4|32166.4|32218.4|32211.4|32173.4|32166.4|130
1686276600000|2023-06-09 02:10:00|32175.9|32168.9|32148.4|32141.4|32185.9|32178.9|32138.4|32131.4|272
1686276900000|2023-06-09 02:15:00|32150.9|32143.9|32098.4|32091.4|32160.9|32153.9|32098.4|32091.4|338
1686277200000|2023-06-09 02:20:00|32100.9|32093.9|32095.9|32088.9|32103.4|32096.4|32040.9|32033.9|682
1686277500000|2023-06-09 02:25:00|32098.4|32091.4|32128.4|32121.4|32135.9|32128.9|32078.4|32071.4|442
1686277800000|2023-06-09 02:30:00|32130.9|32123.9|32143.4|32136.4|32143.4|32136.4|32120.9|32113.9|222
1686278100000|2023-06-09 02:35:00|32145.9|32138.9|32138.4|32131.4|32148.4|32141.4|32128.4|32121.4|156
1686278400000|2023-06-09 02:40:00|32140.9|32133.9|32113.4|32106.4|32140.9|32133.9|32098.4|32091.4|162
1686278700000|2023-06-09 02:45:00|32115.9|32108.9|32153.4|32146.4|32153.4|32146.4|32115.9|32108.9|113
1686279000000|2023-06-09 02:50:00|32148.4|32141.4|32155.9|32148.9|32158.4|32151.4|32145.9|32138.9|118
1686279300000|2023-06-09 02:55:00|32153.4|32146.4|32153.4|32146.4|32158.4|32151.4|32140.9|32133.9|129
1686279600000|2023-06-09 03:00:00|32148.4|32141.4|32133.4|32126.4|32148.4|32141.4|32118.4|32111.4|221
1686279900000|2023-06-09 03:05:00|32135.9|32128.9|32128.4|32121.4|32135.9|32128.9|32123.4|32116.4|57
1686280200000|2023-06-09 03:10:00|32125.9|32118.9|32130.9|32123.9|32135.9|32128.9|32118.4|32111.4|180
1686280500000|2023-06-09 03:15:00|32128.4|32121.4|32123.4|32116.4|32138.4|32131.4|32123.4|32116.4|93
1686280800000|2023-06-09 03:20:00|32125.9|32118.9|32153.4|32146.4|32163.4|32156.4|32123.4|32116.4|249
1686281100000|2023-06-09 03:25:00|32155.9|32148.9|32168.4|32161.4|32168.4|32161.4|32150.9|32143.9|157
1686281400000|2023-06-09 03:30:00|32173.4|32166.4|32173.4|32166.4|32193.4|32186.4|32165.9|32158.9|602
1686281700000|2023-06-09 03:35:00|32175.9|32168.9|32193.4|32186.4|32195.9|32188.9|32175.9|32168.9|140
1686282000000|2023-06-09 03:40:00|32198.4|32191.4|32218.4|32211.4|32223.4|32216.4|32193.4|32186.4|208
1686282300000|2023-06-09 03:45:00|32215.9|32208.9|32248.4|32241.4|32248.4|32241.4|32213.4|32206.4|341
1686282600000|2023-06-09 03:50:00|32243.4|32236.4|32215.9|32208.9|32243.4|32236.4|32190.9|32183.9|163
1686282900000|2023-06-09 03:55:00|32213.4|32206.4|32258.4|32251.4|32268.4|32261.4|32213.4|32206.4|278
1686283200000|2023-06-09 04:00:00|32253.4|32246.4|32258.4|32251.4|32263.4|32256.4|32220.9|32213.9|154
1686283500000|2023-06-09 04:05:00|32253.4|32246.4|32258.4|32251.4|32263.4|32256.4|32243.4|32236.4|132
1686283800000|2023-06-09 04:10:00|32263.4|32256.4|32248.4|32241.4|32278.4|32271.4|32245.9|32238.9|233
1686284100000|2023-06-09 04:15:00|32250.9|32243.9|32243.4|32236.4|32263.4|32256.4|32230.9|32223.9|165
1686284400000|2023-06-09 04:20:00|32248.4|32241.4|32228.4|32221.4|32250.9|32243.9|32223.4|32216.4|249
1686284700000|2023-06-09 04:25:00|32233.4|32226.4|32213.4|32206.4|32245.9|32238.9|32213.4|32206.4|234
1686285000000|2023-06-09 04:30:00|32215.9|32208.9|32218.4|32211.4|32233.4|32226.4|32213.4|32206.4|149
1686285300000|2023-06-09 04:35:00|32215.9|32208.9|32208.4|32201.4|32225.9|32218.9|32208.4|32201.4|142
1686285600000|2023-06-09 04:40:00|32203.4|32196.4|32183.4|32176.4|32213.4|32206.4|32183.4|32176.4|209
1686285900000|2023-06-09 04:45:00|32178.4|32171.4|32208.4|32201.4|32213.4|32206.4|32173.4|32166.4|157
1686286200000|2023-06-09 04:50:00|32213.4|32206.4|32203.4|32196.4|32218.4|32211.4|32203.4|32196.4|146
1686286500000|2023-06-09 04:55:00|32205.9|32198.9|32203.4|32196.4|32208.4|32201.4|32193.4|32186.4|94
1686286800000|2023-06-09 05:00:00|32208.4|32201.4|32198.4|32191.4|32213.4|32206.4|32195.9|32188.9|137
1686287100000|2023-06-09 05:05:00|32203.4|32196.4|32205.9|32198.9|32213.4|32206.4|32203.4|32196.4|128
1686287400000|2023-06-09 05:10:00|32208.4|32201.4|32208.4|32201.4|32213.4|32206.4|32203.4|32196.4|103
1686287700000|2023-06-09 05:15:00|32205.9|32198.9|32198.4|32191.4|32208.4|32201.4|32188.4|32181.4|170
1686288000000|2023-06-09 05:20:00|32195.9|32188.9|32218.4|32211.4|32218.4|32211.4|32193.4|32186.4|97
1686288300000|2023-06-09 05:25:00|32220.9|32213.9|32238.4|32231.4|32248.4|32241.4|32218.4|32211.4|465
1686288600000|2023-06-09 05:30:00|32235.9|32228.9|32228.4|32221.4|32238.4|32231.4|32218.4|32211.4|188
1686288900000|2023-06-09 05:35:00|32233.4|32226.4|32258.4|32251.4|32263.4|32256.4|32233.4|32226.4|363
1686289200000|2023-06-09 05:40:00|32255.9|32248.9|32265.9|32258.9|32273.4|32266.4|32253.4|32246.4|195
1686289500000|2023-06-09 05:45:00|32268.4|32261.4|32273.4|32266.4|32278.4|32271.4|32258.4|32251.4|374
1686289800000|2023-06-09 05:50:00|32275.9|32268.9|32278.4|32271.4|32293.4|32286.4|32268.4|32261.4|684
1686290100000|2023-06-09 05:55:00|32273.4|32266.4|32258.4|32251.4|32303.4|32296.4|32253.4|32246.4|2097
1686290400000|2023-06-09 06:00:00|32253.4|32246.4|32238.4|32231.4|32260.9|32253.9|32220.9|32213.9|2288
1686290700000|2023-06-09 06:05:00|32233.4|32226.4|32228.4|32221.4|32243.4|32236.4|32215.9|32208.9|1250
1686291000000|2023-06-09 06:10:00|32223.4|32216.4|32253.4|32246.4|32263.4|32256.4|32223.4|32216.4|772
1686291300000|2023-06-09 06:15:00|32250.9|32243.9|32245.9|32238.9|32255.9|32248.9|32243.4|32236.4|261
1686291600000|2023-06-09 06:20:00|32248.4|32241.4|32245.9|32238.9|32250.9|32243.9|32243.4|32236.4|104
1686291900000|2023-06-09 06:25:00|32248.4|32241.4|32250.9|32243.9|32253.4|32246.4|32243.4|32236.4|33
1686292200000|2023-06-09 06:30:00|32253.4|32246.4|32253.4|32246.4|32253.4|32246.4|32248.4|32241.4|29
1686292500000|2023-06-09 06:35:00|32250.9|32243.9|32253.4|32246.4|32253.4|32246.4|32248.4|32241.4|30
1686292800000|2023-06-09 06:40:00|32255.9|32248.9|32250.9|32243.9|32258.4|32251.4|32248.4|32241.4|49
1686293100000|2023-06-09 06:45:00|32253.4|32246.4|32245.9|32238.9|32253.4|32246.4|32245.9|32238.9|6
1686293400000|2023-06-09 06:50:00|32243.4|32236.4|32248.4|32241.4|32248.4|32241.4|32243.4|32236.4|14
1686293700000|2023-06-09 06:55:00|32250.9|32243.9|32250.9|32243.9|32253.4|32246.4|32245.9|32238.9|20
1686294000000|2023-06-09 07:00:00|32253.4|32246.4|32250.9|32243.9|32260.9|32253.9|32240.9|32233.9|278
1686294300000|2023-06-09 07:05:00|32248.4|32241.4|32245.9|32238.9|32263.4|32256.4|32245.9|32238.9|135
1686294600000|2023-06-09 07:10:00|32248.4|32241.4|32235.9|32228.9|32255.9|32248.9|32228.4|32221.4|144
1686294900000|2023-06-09 07:15:00|32233.4|32226.4|32200.9|32193.9|32233.4|32226.4|32200.9|32193.9|254
1686295200000|2023-06-09 07:20:00|32198.4|32191.4|32208.4|32201.4|32220.9|32213.9|32198.4|32191.4|164
1686295500000|2023-06-09 07:25:00|32205.9|32198.9|32193.4|32186.4|32220.9|32213.9|32173.4|32166.4|110
1686295800000|2023-06-09 07:30:00|32188.4|32181.4|32220.9|32213.9|32223.4|32216.4|32168.4|32161.4|287
1686296100000|2023-06-09 07:35:00|32218.4|32211.4|32253.4|32246.4|32258.4|32251.4|32213.4|32206.4|390
1686296400000|2023-06-09 07:40:00|32250.9|32243.9|32235.9|32228.9|32253.4|32246.4|32213.4|32206.4|262
1686296700000|2023-06-09 07:45:00|32233.4|32226.4|32263.4|32256.4|32278.4|32271.4|32223.4|32216.4|319
1686297000000|2023-06-09 07:50:00|32265.9|32258.9|32340.9|32333.9|32350.9|32343.9|32263.4|32256.4|597
1686297300000|2023-06-09 07:55:00|32343.4|32336.4|32343.4|32336.4|32348.4|32341.4|32318.4|32311.4|407
1686297600000|2023-06-09 08:00:00|32340.9|32333.9|32378.4|32371.4|32378.4|32371.4|32338.4|32331.4|473
1686297900000|2023-06-09 08:05:00|32383.4|32376.4|32365.9|32358.9|32395.9|32388.9|32348.4|32341.4|575
1686298200000|2023-06-09 08:10:00|32363.4|32356.4|32378.4|32371.4|32383.4|32376.4|32340.9|32333.9|315
1686298500000|2023-06-09 08:15:00|32373.4|32366.4|32378.4|32371.4|32398.4|32391.4|32363.4|32356.4|539
1686298800000|2023-06-09 08:20:00|32380.9|32373.9|32408.4|32401.4|32408.4|32401.4|32363.4|32356.4|491
1686299100000|2023-06-09 08:25:00|32413.4|32406.4|32428.4|32421.4|32443.4|32436.4|32408.4|32401.4|484
1686299400000|2023-06-09 08:30:00|32430.9|32423.9|32388.4|32381.4|32438.4|32431.4|32368.4|32361.4|518
1686299700000|2023-06-09 08:35:00|32390.9|32383.9|32393.4|32386.4|32408.4|32401.4|32375.9|32368.9|290
1686300000000|2023-06-09 08:40:00|32388.4|32381.4|32380.9|32373.9|32405.9|32398.9|32363.4|32356.4|354
1686300300000|2023-06-09 08:45:00|32378.4|32371.4|32433.4|32426.4|32433.4|32426.4|32378.4|32371.4|307
1686300600000|2023-06-09 08:50:00|32438.4|32431.4|32438.4|32431.4|32443.4|32436.4|32423.4|32416.4|323
1686300900000|2023-06-09 08:55:00|32443.4|32436.4|32458.4|32451.4|32463.4|32456.4|32433.4|32426.4|375
1686301200000|2023-06-09 09:00:00|32465.9|32458.9|32478.4|32471.4|32483.4|32476.4|32438.4|32431.4|365
1686301500000|2023-06-09 09:05:00|32475.9|32468.9|32478.4|32471.4|32483.4|32476.4|32458.4|32451.4|254
1686301800000|2023-06-09 09:10:00|32473.4|32466.4|32460.9|32453.9|32483.4|32476.4|32458.4|32451.4|239
1686302100000|2023-06-09 09:15:00|32463.4|32456.4|32468.4|32461.4|32483.4|32476.4|32448.4|32441.4|282
1686302400000|2023-06-09 09:20:00|32470.9|32463.9|32458.4|32451.4|32473.4|32466.4|32445.9|32438.9|207
1686302700000|2023-06-09 09:25:00|32463.4|32456.4|32460.9|32453.9|32463.4|32456.4|32438.4|32431.4|425
1686303000000|2023-06-09 09:30:00|32463.4|32456.4|32443.4|32436.4|32463.4|32456.4|32438.4|32431.4|341
1686303300000|2023-06-09 09:35:00|32438.4|32431.4|32443.4|32436.4|32453.4|32446.4|32433.4|32426.4|187
1686303600000|2023-06-09 09:40:00|32438.4|32431.4|32438.4|32431.4|32443.4|32436.4|32428.4|32421.4|177
1686303900000|2023-06-09 09:45:00|32443.4|32436.4|32438.4|32431.4|32448.4|32441.4|32418.4|32411.4|204
1686304200000|2023-06-09 09:50:00|32435.9|32428.9|32398.4|32391.4|32438.4|32431.4|32393.4|32386.4|300
1686304500000|2023-06-09 09:55:00|32400.9|32393.9|32405.9|32398.9|32410.9|32403.9|32380.9|32373.9|204
1686304800000|2023-06-09 10:00:00|32403.4|32396.4|32418.4|32411.4|32418.4|32411.4|32395.9|32388.9|210
1686305100000|2023-06-09 10:05:00|32415.9|32408.9|32410.9|32403.9|32420.9|32413.9|32408.4|32401.4|254
1686305400000|2023-06-09 10:10:00|32408.4|32401.4|32388.4|32381.4|32415.9|32408.9|32363.4|32356.4|268
1686305700000|2023-06-09 10:15:00|32393.4|32386.4|32418.4|32411.4|32418.4|32411.4|32383.4|32376.4|172
1686306000000|2023-06-09 10:20:00|32413.4|32406.4|32413.4|32406.4|32433.4|32426.4|32410.9|32403.9|205
1686306300000|2023-06-09 10:25:00|32415.9|32408.9|32423.4|32416.4|32438.4|32431.4|32410.9|32403.9|100
1686306600000|2023-06-09 10:30:00|32418.4|32411.4|32408.4|32401.4|32418.4|32411.4|32393.4|32386.4|167
1686306900000|2023-06-09 10:35:00|32410.9|32403.9|32403.4|32396.4|32413.4|32406.4|32398.4|32391.4|131
1686307200000|2023-06-09 10:40:00|32405.9|32398.9|32428.4|32421.4|32428.4|32421.4|32398.4|32391.4|128
1686307500000|2023-06-09 10:45:00|32425.9|32418.9|32463.4|32456.4|32468.4|32461.4|32415.9|32408.9|238
1686307800000|2023-06-09 10:50:00|32458.4|32451.4|32448.4|32441.4|32463.4|32456.4|32438.4|32431.4|156
1686308100000|2023-06-09 10:55:00|32443.4|32436.4|32430.9|32423.9|32448.4|32441.4|32418.4|32411.4|170
1686308400000|2023-06-09 11:00:00|32433.4|32426.4|32433.4|32426.4|32443.4|32436.4|32425.9|32418.9|145
1686308700000|2023-06-09 11:05:00|32435.9|32428.9|32443.4|32436.4|32448.4|32441.4|32425.9|32418.9|163
1686309000000|2023-06-09 11:10:00|32440.9|32433.9|32463.4|32456.4|32463.4|32456.4|32433.4|32426.4|96
1686309300000|2023-06-09 11:15:00|32465.9|32458.9|32463.4|32456.4|32478.4|32471.4|32458.4|32451.4|165
1686309600000|2023-06-09 11:20:00|32455.9|32448.9|32463.4|32456.4|32465.9|32458.9|32453.4|32446.4|116
1686309900000|2023-06-09 11:25:00|32465.9|32458.9|32463.4|32456.4|32468.4|32461.4|32453.4|32446.4|143
1686310200000|2023-06-09 11:30:00|32458.4|32451.4|32458.4|32451.4|32458.4|32451.4|32443.4|32436.4|132
1686310500000|2023-06-09 11:35:00|32453.4|32446.4|32463.4|32456.4|32463.4|32456.4|32443.4|32436.4|136
1686310800000|2023-06-09 11:40:00|32465.9|32458.9|32478.4|32471.4|32478.4|32471.4|32463.4|32456.4|283
1686311100000|2023-06-09 11:45:00|32475.9|32468.9|32493.4|32486.4|32500.9|32493.9|32468.4|32461.4|176
1686311400000|2023-06-09 11:50:00|32490.9|32483.9|32478.4|32471.4|32493.4|32486.4|32478.4|32471.4|154
1686311700000|2023-06-09 11:55:00|32473.4|32466.4|32480.9|32473.9|32483.4|32476.4|32468.4|32461.4|133
1686312000000|2023-06-09 12:00:00|32478.4|32471.4|32470.9|32463.9|32480.9|32473.9|32463.4|32456.4|230
1686312300000|2023-06-09 12:05:00|32468.4|32461.4|32495.9|32488.9|32498.4|32491.4|32468.4|32461.4|119
1686312600000|2023-06-09 12:10:00|32493.4|32486.4|32493.4|32486.4|32503.4|32496.4|32478.4|32471.4|124
1686312900000|2023-06-09 12:15:00|32490.9|32483.9|32503.4|32496.4|32503.4|32496.4|32488.4|32481.4|71
1686313200000|2023-06-09 12:20:00|32498.4|32491.4|32483.4|32476.4|32500.9|32493.9|32478.4|32471.4|108
1686313500000|2023-06-09 12:25:00|32480.9|32473.9|32478.4|32471.4|32488.4|32481.4|32473.4|32466.4|105
1686313800000|2023-06-09 12:30:00|32473.4|32466.4|32413.4|32406.4|32473.4|32466.4|32400.9|32393.9|491
1686314100000|2023-06-09 12:35:00|32415.9|32408.9|32438.4|32431.4|32455.9|32448.9|32415.9|32408.9|230
1686314400000|2023-06-09 12:40:00|32440.9|32433.9|32453.4|32446.4|32455.9|32448.9|32428.4|32421.4|138
1686314700000|2023-06-09 12:45:00|32448.4|32441.4|32465.9|32458.9|32468.4|32461.4|32438.4|32431.4|135
1686315000000|2023-06-09 12:50:00|32468.4|32461.4|32478.4|32471.4|32478.4|32471.4|32458.4|32451.4|113
1686315300000|2023-06-09 12:55:00|32475.9|32468.9|32470.9|32463.9|32478.4|32471.4|32445.9|32438.9|186
1686315600000|2023-06-09 13:00:00|32468.4|32461.4|32443.4|32436.4|32468.4|32461.4|32443.4|32436.4|108
1686315900000|2023-06-09 13:05:00|32445.9|32438.9|32453.4|32446.4|32468.4|32461.4|32440.9|32433.9|116
1686316200000|2023-06-09 13:10:00|32450.9|32443.9|32468.4|32461.4|32468.4|32461.4|32450.9|32443.9|22
1686316500000|2023-06-09 13:15:00|32470.9|32463.9|32483.4|32476.4|32488.4|32481.4|32468.4|32461.4|67
1686316800000|2023-06-09 13:20:00|32485.9|32478.9|32483.4|32476.4|32493.4|32486.4|32480.9|32473.9|49
1686317100000|2023-06-09 13:25:00|32485.9|32478.9|32488.4|32481.4|32503.4|32496.4|32485.9|32478.9|122
1686317400000|2023-06-09 13:30:00|32493.4|32486.4|32473.4|32466.4|32498.4|32491.4|32463.4|32456.4|367
1686317700000|2023-06-09 13:35:00|32478.4|32471.4|32488.4|32481.4|32488.4|32481.4|32455.9|32448.9|217
1686318000000|2023-06-09 13:40:00|32490.9|32483.9|32513.4|32506.4|32525.9|32518.9|32473.4|32466.4|344
1686318300000|2023-06-09 13:45:00|32510.9|32503.9|32525.9|32518.9|32538.4|32531.4|32508.4|32501.4|274
1686318600000|2023-06-09 13:50:00|32528.4|32521.4|32543.4|32536.4|32548.4|32541.4|32523.4|32516.4|196
1686318900000|2023-06-09 13:55:00|32545.9|32538.9|32538.4|32531.4|32548.4|32541.4|32528.4|32521.4|277
1686319200000|2023-06-09 14:00:00|32540.9|32533.9|32543.4|32536.4|32553.4|32546.4|32533.4|32526.4|136
1686319500000|2023-06-09 14:05:00|32545.9|32538.9|32528.4|32521.4|32553.4|32546.4|32513.4|32506.4|308
1686319800000|2023-06-09 14:10:00|32530.9|32523.9|32538.4|32531.4|32548.4|32541.4|32523.4|32516.4|183
1686320100000|2023-06-09 14:15:00|32540.9|32533.9|32520.9|32513.9|32548.4|32541.4|32508.4|32501.4|308
1686320400000|2023-06-09 14:20:00|32518.4|32511.4|32493.4|32486.4|32523.4|32516.4|32493.4|32486.4|271
1686320700000|2023-06-09 14:25:00|32488.4|32481.4|32493.4|32486.4|32498.4|32491.4|32473.4|32466.4|231
1686321000000|2023-06-09 14:30:00|32495.9|32488.9|32468.4|32461.4|32503.4|32496.4|32463.4|32456.4|245
1686321300000|2023-06-09 14:35:00|32473.4|32466.4|32453.4|32446.4|32478.4|32471.4|32448.4|32441.4|314
1686321600000|2023-06-09 14:40:00|32450.9|32443.9|32423.4|32416.4|32453.4|32446.4|32408.4|32401.4|358
1686321900000|2023-06-09 14:45:00|32425.9|32418.9|32428.4|32421.4|32468.4|32461.4|32418.4|32411.4|351
1686322200000|2023-06-09 14:50:00|32423.4|32416.4|32423.4|32416.4|32425.9|32418.9|32383.4|32376.4|391
1686322500000|2023-06-09 14:55:00|32420.9|32413.9|32443.4|32436.4|32458.4|32451.4|32420.9|32413.9|418
1686322800000|2023-06-09 15:00:00|32445.9|32438.9|32453.4|32446.4|32463.4|32456.4|32438.4|32431.4|202
1686323100000|2023-06-09 15:05:00|32450.9|32443.9|32460.9|32453.9|32478.4|32471.4|32438.4|32431.4|244
1686323400000|2023-06-09 15:10:00|32458.4|32451.4|32448.4|32441.4|32460.9|32453.9|32433.4|32426.4|108
1686323700000|2023-06-09 15:15:00|32450.9|32443.9|32433.4|32426.4|32455.9|32448.9|32418.4|32411.4|136
1686324000000|2023-06-09 15:20:00|32430.9|32423.9|32423.4|32416.4|32443.4|32436.4|32420.9|32413.9|293
1686324300000|2023-06-09 15:25:00|32420.9|32413.9|32368.4|32361.4|32423.4|32416.4|32368.4|32361.4|459
1686324600000|2023-06-09 15:30:00|32365.9|32358.9|32378.4|32371.4|32378.4|32371.4|32333.4|32326.4|652
1686324900000|2023-06-09 15:35:00|32383.4|32376.4|32378.4|32371.4|32408.4|32401.4|32373.4|32366.4|269
1686325200000|2023-06-09 15:40:00|32383.4|32376.4|32400.9|32393.9|32408.4|32401.4|32373.4|32366.4|145
1686325500000|2023-06-09 15:45:00|32398.4|32391.4|32373.4|32366.4|32403.4|32396.4|32363.4|32356.4|223
1686325800000|2023-06-09 15:50:00|32368.4|32361.4|32368.4|32361.4|32373.4|32366.4|32348.4|32341.4|135
1686326100000|2023-06-09 15:55:00|32370.9|32363.9|32328.4|32321.4|32373.4|32366.4|32323.4|32316.4|157
1686326400000|2023-06-09 16:00:00|32330.9|32323.9|32323.4|32316.4|32333.4|32326.4|32303.4|32296.4|404
1686326700000|2023-06-09 16:05:00|32325.9|32318.9|32333.4|32326.4|32343.4|32336.4|32318.4|32311.4|219
1686327000000|2023-06-09 16:10:00|32335.9|32328.9|32343.4|32336.4|32345.9|32338.9|32333.4|32326.4|88
1686327300000|2023-06-09 16:15:00|32348.4|32341.4|32368.4|32361.4|32368.4|32361.4|32340.9|32333.9|137
1686327600000|2023-06-09 16:20:00|32365.9|32358.9|32343.4|32336.4|32368.4|32361.4|32328.4|32321.4|186
1686327900000|2023-06-09 16:25:00|32340.9|32333.9|32328.4|32321.4|32348.4|32341.4|32303.4|32296.4|130
1686328200000|2023-06-09 16:30:00|32325.9|32318.9|32348.4|32341.4|32358.4|32351.4|32320.9|32313.9|145
1686328500000|2023-06-09 16:35:00|32350.9|32343.9|32338.4|32331.4|32353.4|32346.4|32330.9|32323.9|176
1686328800000|2023-06-09 16:40:00|32335.9|32328.9|32358.4|32351.4|32358.4|32351.4|32328.4|32321.4|66
1686329100000|2023-06-09 16:45:00|32355.9|32348.9|32388.4|32381.4|32388.4|32381.4|32353.4|32346.4|161
1686329400000|2023-06-09 16:50:00|32390.9|32383.9|32388.4|32381.4|32393.4|32386.4|32380.9|32373.9|118
1686329700000|2023-06-09 16:55:00|32393.4|32386.4|32398.4|32391.4|32398.4|32391.4|32373.4|32366.4|110
1686330000000|2023-06-09 17:00:00|32395.9|32388.9|32408.4|32401.4|32413.4|32406.4|32395.9|32388.9|114
1686330300000|2023-06-09 17:05:00|32405.9|32398.9|32413.4|32406.4|32413.4|32406.4|32393.4|32386.4|188
1686330600000|2023-06-09 17:10:00|32415.9|32408.9|32398.4|32391.4|32418.4|32411.4|32393.4|32386.4|29
1686330900000|2023-06-09 17:15:00|32400.9|32393.9|32383.4|32376.4|32403.4|32396.4|32383.4|32376.4|47
1686331200000|2023-06-09 17:20:00|32385.9|32378.9|32390.9|32383.9|32393.4|32386.4|32373.4|32366.4|125
1686331500000|2023-06-09 17:25:00|32388.4|32381.4|32408.4|32401.4|32413.4|32406.4|32388.4|32381.4|69
1686331800000|2023-06-09 17:30:00|32410.9|32403.9|32418.4|32411.4|32425.9|32418.9|32403.4|32396.4|64
1686332100000|2023-06-09 17:35:00|32420.9|32413.9|32415.9|32408.9|32420.9|32413.9|32408.4|32401.4|33
1686332400000|2023-06-09 17:40:00|32418.4|32411.4|32425.9|32418.9|32428.4|32421.4|32415.9|32408.9|57
1686332700000|2023-06-09 17:45:00|32428.4|32421.4|32420.9|32413.9|32438.4|32431.4|32418.4|32411.4|108
1686333000000|2023-06-09 17:50:00|32423.4|32416.4|32423.4|32416.4|32428.4|32421.4|32403.4|32396.4|71
1686333300000|2023-06-09 17:55:00|32425.9|32418.9|32438.4|32431.4|32438.4|32431.4|32415.9|32408.9|66
1686333600000|2023-06-09 18:00:00|32440.9|32433.9|32438.4|32431.4|32443.4|32436.4|32438.4|32431.4|145
1686333900000|2023-06-09 18:05:00|32440.9|32433.9|32443.4|32436.4|32443.4|32436.4|32433.4|32426.4|36
1686334200000|2023-06-09 18:10:00|32445.9|32438.9|32438.4|32431.4|32448.4|32441.4|32438.4|32431.4|53
1686334500000|2023-06-09 18:15:00|32440.9|32433.9|32433.4|32426.4|32443.4|32436.4|32428.4|32421.4|62
1686334800000|2023-06-09 18:20:00|32435.9|32428.9|32453.4|32446.4|32458.4|32451.4|32433.4|32426.4|81
1686335100000|2023-06-09 18:25:00|32455.9|32448.9|32423.4|32416.4|32455.9|32448.9|32420.9|32413.9|121
1686335400000|2023-06-09 18:30:00|32425.9|32418.9|32398.4|32391.4|32428.4|32421.4|32383.4|32376.4|105
1686335700000|2023-06-09 18:35:00|32400.9|32393.9|32360.9|32353.9|32400.9|32393.9|32358.4|32351.4|183
1686336000000|2023-06-09 18:40:00|32358.4|32351.4|32378.4|32371.4|32383.4|32376.4|32358.4|32351.4|97
1686336300000|2023-06-09 18:45:00|32380.9|32373.9|32380.9|32373.9|32393.4|32386.4|32373.4|32366.4|126
1686336600000|2023-06-09 18:50:00|32383.4|32376.4|32393.4|32386.4|32403.4|32396.4|32378.4|32371.4|57
1686336900000|2023-06-09 18:55:00|32395.9|32388.9|32408.4|32401.4|32415.9|32408.9|32395.9|32388.9|38
1686337200000|2023-06-09 19:00:00|32413.4|32406.4|32403.4|32396.4|32413.4|32406.4|32390.9|32383.9|103
1686337500000|2023-06-09 19:05:00|32405.9|32398.9|32378.4|32371.4|32405.9|32398.9|32368.4|32361.4|141
1686337800000|2023-06-09 19:10:00|32375.9|32368.9|32398.4|32391.4|32398.4|32391.4|32368.4|32361.4|116
1686338100000|2023-06-09 19:15:00|32395.9|32388.9|32403.4|32396.4|32405.9|32398.9|32373.4|32366.4|91
1686338400000|2023-06-09 19:20:00|32405.9|32398.9|32413.4|32406.4|32418.4|32411.4|32400.9|32393.9|58
1686338700000|2023-06-09 19:25:00|32410.9|32403.9|32420.9|32413.9|32425.9|32418.9|32403.4|32396.4|90
1686339000000|2023-06-09 19:30:00|32418.4|32411.4|32423.4|32416.4|32433.4|32426.4|32410.9|32403.9|79
1686339300000|2023-06-09 19:35:00|32425.9|32418.9|32413.4|32406.4|32433.4|32426.4|32403.4|32396.4|187
1686339600000|2023-06-09 19:40:00|32415.9|32408.9|32413.4|32406.4|32428.4|32421.4|32405.9|32398.9|131
1686339900000|2023-06-09 19:45:00|32415.9|32408.9|32415.9|32408.9|32433.4|32426.4|32413.4|32406.4|91
1686340200000|2023-06-09 19:50:00|32408.4|32401.4|32393.4|32386.4|32423.4|32416.4|32388.4|32381.4|564
1686340500000|2023-06-09 19:55:00|32388.4|32381.4|32393.4|32386.4|32393.4|32386.4|32358.4|32351.4|655
1686340800000|2023-06-09 20:00:00|32390.9|32383.9|32398.4|32391.4|32403.4|32396.4|32383.4|32376.4|185
1686341100000|2023-06-09 20:05:00|32395.9|32388.9|32395.9|32388.9|32403.4|32396.4|32393.4|32386.4|29
1686341400000|2023-06-09 20:10:00|32393.4|32386.4|32403.4|32396.4|32408.4|32401.4|32393.4|32386.4|19
1686341700000|2023-06-09 20:15:00|32405.9|32398.9|32383.4|32376.4|32405.9|32398.9|32383.4|32376.4|47
1686342000000|2023-06-09 20:20:00|32380.9|32373.9|32408.4|32401.4|32418.4|32411.4|32378.4|32371.4|123
1686342300000|2023-06-09 20:25:00|32410.9|32403.9|32403.4|32396.4|32410.9|32403.9|32398.4|32391.4|5
1686342600000|2023-06-09 20:30:00|32400.9|32393.9|32393.4|32386.4|32400.9|32393.9|32390.9|32383.9|11
1686342900000|2023-06-09 20:35:00|32390.9|32383.9|32380.9|32373.9|32390.9|32383.9|32380.9|32373.9|8
1686343200000|2023-06-09 20:40:00|32378.4|32371.4|32365.9|32358.9|32383.4|32376.4|32365.9|32358.9|49
1686343500000|2023-06-09 20:45:00|32363.4|32356.4|32360.9|32353.9|32373.4|32366.4|32358.4|32351.4|26
1686343800000|2023-06-09 20:50:00|32358.4|32351.4|32368.4|32361.4|32370.9|32363.9|32355.9|32348.9|16
1686344100000|2023-06-09 20:55:00|32365.9|32358.9|32324.9|32309.9|32365.9|32358.9|32315.9|32302.4|90
1686520800000|2023-06-11 22:00:00|32354.9|32339.9|32364.9|32349.9|32382.4|32367.4|32354.9|32339.9|132
1686521100000|2023-06-11 22:05:00|32362.4|32347.4|32352.4|32337.4|32362.4|32347.4|32352.4|32337.4|0
1686521400000|2023-06-11 22:10:00|32354.9|32339.9|32379.9|32364.9|32382.4|32367.4|32354.9|32339.9|24
1686521700000|2023-06-11 22:15:00|32382.4|32367.4|32379.9|32364.9|32382.4|32367.4|32379.9|32364.9|10
1686522000000|2023-06-11 22:20:00|32397.4|32382.4|32399.9|32384.9|32402.4|32387.4|32397.4|32382.4|12
1686522300000|2023-06-11 22:25:00|32402.4|32387.4|32419.9|32404.9|32422.4|32407.4|32399.9|32384.9|16
1686522600000|2023-06-11 22:30:00|32417.4|32402.4|32429.9|32414.9|32437.4|32422.4|32417.4|32402.4|53
1686522900000|2023-06-11 22:35:00|32427.4|32412.4|32414.9|32399.9|32434.9|32419.9|32412.4|32397.4|14
1686523200000|2023-06-11 22:40:00|32412.4|32397.4|32424.9|32409.9|32427.4|32412.4|32409.9|32394.9|12
1686523500000|2023-06-11 22:45:00|32427.4|32412.4|32429.9|32414.9|32437.4|32422.4|32424.9|32409.9|22
1686523800000|2023-06-11 22:50:00|32432.4|32417.4|32429.9|32414.9|32437.4|32422.4|32427.4|32412.4|16
1686524100000|2023-06-11 22:55:00|32432.4|32417.4|32432.4|32417.4|32437.4|32422.4|32429.9|32414.9|12
1686524400000|2023-06-11 23:00:00|32437.4|32422.4|32447.4|32432.4|32447.4|32432.4|32437.4|32422.4|13
1686524700000|2023-06-11 23:05:00|32452.4|32437.4|32457.4|32442.4|32462.4|32447.4|32452.4|32437.4|45
1686525000000|2023-06-11 23:10:00|32462.4|32447.4|32457.4|32442.4|32464.9|32449.9|32457.4|32442.4|24
1686525300000|2023-06-11 23:15:00|32462.4|32447.4|32454.9|32439.9|32462.4|32447.4|32454.9|32439.9|29
1686525600000|2023-06-11 23:20:00|32452.4|32437.4|32452.4|32437.4|32452.4|32437.4|32434.9|32419.9|26
1686525900000|2023-06-11 23:25:00|32449.9|32434.9|32454.9|32439.9|32462.4|32447.4|32449.9|32434.9|13
1686526200000|2023-06-11 23:30:00|32457.4|32442.4|32438.4|32431.4|32457.4|32442.4|32425.9|32418.9|24160
1686526500000|2023-06-11 23:35:00|32435.9|32428.9|32433.4|32426.4|32438.4|32431.4|32433.4|32426.4|113
1686526800000|2023-06-11 23:40:00|32435.9|32428.9|32433.4|32426.4|32440.9|32433.9|32428.4|32421.4|152
1686527100000|2023-06-11 23:45:00|32428.4|32421.4|32403.4|32396.4|32438.4|32431.4|32390.9|32383.9|525
1686527400000|2023-06-11 23:50:00|32400.9|32393.9|32405.9|32398.9|32423.4|32416.4|32393.4|32386.4|172
1686527700000|2023-06-11 23:55:00|32408.4|32401.4|32443.4|32436.4|32448.4|32441.4|32403.4|32396.4|298
1686528000000|2023-06-12 00:00:00|32440.9|32433.9|32408.4|32401.4|32445.9|32438.9|32363.4|32356.4|911
1686528300000|2023-06-12 00:05:00|32403.4|32396.4|32403.4|32396.4|32438.4|32431.4|32378.4|32371.4|645
1686528600000|2023-06-12 00:10:00|32405.9|32398.9|32413.4|32406.4|32423.4|32416.4|32378.4|32371.4|516
1686528900000|2023-06-12 00:15:00|32415.9|32408.9|32403.4|32396.4|32453.4|32446.4|32398.4|32391.4|608
1686529200000|2023-06-12 00:20:00|32400.9|32393.9|32428.4|32421.4|32428.4|32421.4|32395.9|32388.9|299
1686529500000|2023-06-12 00:25:00|32433.4|32426.4|32488.4|32481.4|32490.9|32483.9|32423.4|32416.4|419
1686529800000|2023-06-12 00:30:00|32493.4|32486.4|32453.4|32446.4|32498.4|32491.4|32450.9|32443.9|414
1686530100000|2023-06-12 00:35:00|32458.4|32451.4|32433.4|32426.4|32463.4|32456.4|32423.4|32416.4|344
1686530400000|2023-06-12 00:40:00|32430.9|32423.9|32453.4|32446.4|32475.9|32468.9|32415.9|32408.9|395
1686530700000|2023-06-12 00:45:00|32448.4|32441.4|32393.4|32386.4|32458.4|32451.4|32393.4|32386.4|555
1686531000000|2023-06-12 00:50:00|32395.9|32388.9|32418.4|32411.4|32425.9|32418.9|32385.9|32378.9|379
1686531300000|2023-06-12 00:55:00|32420.9|32413.9|32473.4|32466.4|32473.4|32466.4|32418.4|32411.4|343
1686531600000|2023-06-12 01:00:00|32468.4|32461.4|32478.4|32471.4|32488.4|32481.4|32438.4|32431.4|325
1686531900000|2023-06-12 01:05:00|32473.4|32466.4|32483.4|32476.4|32498.4|32491.4|32473.4|32466.4|242
1686532200000|2023-06-12 01:10:00|32488.4|32481.4|32478.4|32471.4|32518.4|32511.4|32478.4|32471.4|235
1686532500000|2023-06-12 01:15:00|32475.9|32468.9|32478.4|32471.4|32490.9|32483.9|32473.4|32466.4|206
1686532800000|2023-06-12 01:20:00|32475.9|32468.9|32498.4|32491.4|32498.4|32491.4|32470.9|32463.9|202
1686533100000|2023-06-12 01:25:00|32500.9|32493.9|32493.4|32486.4|32513.4|32506.4|32480.9|32473.9|273
1686533400000|2023-06-12 01:30:00|32498.4|32491.4|32488.4|32481.4|32503.4|32496.4|32480.9|32473.9|102
1686533700000|2023-06-12 01:35:00|32493.4|32486.4|32508.4|32501.4|32510.9|32503.9|32490.9|32483.9|238
1686534000000|2023-06-12 01:40:00|32505.9|32498.9|32503.4|32496.4|32528.4|32521.4|32498.4|32491.4|183
1686534300000|2023-06-12 01:45:00|32513.4|32506.4|32493.4|32486.4|32523.4|32516.4|32488.4|32481.4|107
1686534600000|2023-06-12 01:50:00|32490.9|32483.9|32508.4|32501.4|32508.4|32501.4|32488.4|32481.4|87
1686534900000|2023-06-12 01:55:00|32510.9|32503.9|32498.4|32491.4|32513.4|32506.4|32493.4|32486.4|103
1686535200000|2023-06-12 02:00:00|32495.9|32488.9|32488.4|32481.4|32503.4|32496.4|32473.4|32466.4|108
1686535500000|2023-06-12 02:05:00|32485.9|32478.9|32493.4|32486.4|32493.4|32486.4|32475.9|32468.9|112
1686535800000|2023-06-12 02:10:00|32490.9|32483.9|32498.4|32491.4|32503.4|32496.4|32488.4|32481.4|139
1686536100000|2023-06-12 02:15:00|32503.4|32496.4|32493.4|32486.4|32505.9|32498.9|32493.4|32486.4|76
1686536400000|2023-06-12 02:20:00|32495.9|32488.9|32493.4|32486.4|32498.4|32491.4|32483.4|32476.4|187
1686536700000|2023-06-12 02:25:00|32488.4|32481.4|32488.4|32481.4|32488.4|32481.4|32480.9|32473.9|82
1686537000000|2023-06-12 02:30:00|32493.4|32486.4|32498.4|32491.4|32500.9|32493.9|32493.4|32486.4|67
1686537300000|2023-06-12 02:35:00|32495.9|32488.9|32508.4|32501.4|32508.4|32501.4|32478.4|32471.4|175
1686537600000|2023-06-12 02:40:00|32510.9|32503.9|32518.4|32511.4|32523.4|32516.4|32505.9|32498.9|101
1686537900000|2023-06-12 02:45:00|32515.9|32508.9|32528.4|32521.4|32528.4|32521.4|32513.4|32506.4|194
1686538200000|2023-06-12 02:50:00|32525.9|32518.9|32538.4|32531.4|32548.4|32541.4|32523.4|32516.4|210
1686538500000|2023-06-12 02:55:00|32535.9|32528.9|32498.4|32491.4|32535.9|32528.9|32493.4|32486.4|254
1686538800000|2023-06-12 03:00:00|32493.4|32486.4|32488.4|32481.4|32498.4|32491.4|32450.9|32443.9|328
1686539100000|2023-06-12 03:05:00|32485.9|32478.9|32483.4|32476.4|32488.4|32481.4|32478.4|32471.4|71
1686539400000|2023-06-12 03:10:00|32480.9|32473.9|32473.4|32466.4|32483.4|32476.4|32473.4|32466.4|30
1686539700000|2023-06-12 03:15:00|||||||||15
1686540000000|2023-06-12 03:20:00|32470.9|32463.9|32483.4|32476.4|32488.4|32481.4|32468.4|32461.4|66
1686540300000|2023-06-12 03:25:00|32485.9|32478.9|32503.4|32496.4|32503.4|32496.4|32485.9|32478.9|99
1686540600000|2023-06-12 03:30:00|32498.4|32491.4|32463.4|32456.4|32508.4|32501.4|32458.4|32451.4|299
1686540900000|2023-06-12 03:35:00|32468.4|32461.4|32448.4|32441.4|32473.4|32466.4|32448.4|32441.4|198
1686541200000|2023-06-12 03:40:00|32450.9|32443.9|32348.4|32341.4|32453.4|32446.4|32273.4|32266.4|1181
1686541500000|2023-06-12 03:45:00|32353.4|32346.4|32383.4|32376.4|32408.4|32401.4|32353.4|32346.4|419
1686541800000|2023-06-12 03:50:00|32380.9|32373.9|32388.4|32381.4|32403.4|32396.4|32363.4|32356.4|269
1686542100000|2023-06-12 03:55:00|32383.4|32376.4|32403.4|32396.4|32408.4|32401.4|32383.4|32376.4|250
1686542400000|2023-06-12 04:00:00|32405.9|32398.9|32323.4|32316.4|32405.9|32398.9|32318.4|32311.4|307
1686542700000|2023-06-12 04:05:00|32325.9|32318.9|32343.4|32336.4|32373.4|32366.4|32325.9|32318.9|178
1686543000000|2023-06-12 04:10:00|32340.9|32333.9|32363.4|32356.4|32375.9|32368.9|32333.4|32326.4|120
1686543300000|2023-06-12 04:15:00|32368.4|32361.4|32338.4|32331.4|32373.4|32366.4|32335.9|32328.9|108
1686543600000|2023-06-12 04:20:00|32335.9|32328.9|32353.4|32346.4|32353.4|32346.4|32328.4|32321.4|107
1686543900000|2023-06-12 04:25:00|32350.9|32343.9|32360.9|32353.9|32363.4|32356.4|32340.9|32333.9|90
1686544200000|2023-06-12 04:30:00|32363.4|32356.4|32373.4|32366.4|32383.4|32376.4|32358.4|32351.4|150
1686544500000|2023-06-12 04:35:00|32378.4|32371.4|32373.4|32366.4|32378.4|32371.4|32358.4|32351.4|85
1686544800000|2023-06-12 04:40:00|32370.9|32363.9|32373.4|32366.4|32378.4|32371.4|32363.4|32356.4|61
1686545100000|2023-06-12 04:45:00|32370.9|32363.9|32395.9|32388.9|32398.4|32391.4|32368.4|32361.4|103
1686545400000|2023-06-12 04:50:00|32398.4|32391.4|32393.4|32386.4|32398.4|32391.4|32378.4|32371.4|117
1686545700000|2023-06-12 04:55:00|32390.9|32383.9|32393.4|32386.4|32403.4|32396.4|32388.4|32381.4|75
1686546000000|2023-06-12 05:00:00|32390.9|32383.9|32413.4|32406.4|32423.4|32416.4|32388.4|32381.4|284
1686546300000|2023-06-12 05:05:00|32415.9|32408.9|32393.4|32386.4|32423.4|32416.4|32373.4|32366.4|198
1686546600000|2023-06-12 05:10:00|32390.9|32383.9|32393.4|32386.4|32403.4|32396.4|32388.4|32381.4|110
1686546900000|2023-06-12 05:15:00|32395.9|32388.9|32413.4|32406.4|32418.4|32411.4|32383.4|32376.4|113
1686547200000|2023-06-12 05:20:00|32418.4|32411.4|32448.4|32441.4|32448.4|32441.4|32413.4|32406.4|126
1686547500000|2023-06-12 05:25:00|32445.9|32438.9|32455.9|32448.9|32468.4|32461.4|32438.4|32431.4|298
1686547800000|2023-06-12 05:30:00|32458.4|32451.4|32438.4|32431.4|32463.4|32456.4|32433.4|32426.4|251
1686548100000|2023-06-12 05:35:00|32435.9|32428.9|32438.4|32431.4|32448.4|32441.4|32433.4|32426.4|117
1686548400000|2023-06-12 05:40:00|32435.9|32428.9|32448.4|32441.4|32453.4|32446.4|32433.4|32426.4|161
1686548700000|2023-06-12 05:45:00|32445.9|32438.9|32423.4|32416.4|32448.4|32441.4|32418.4|32411.4|184
1686549000000|2023-06-12 05:50:00|32430.9|32423.9|32458.4|32451.4|32463.4|32456.4|32428.4|32421.4|215
1686549300000|2023-06-12 05:55:00|32463.4|32456.4|32463.4|32456.4|32473.4|32466.4|32440.9|32433.9|756
1686549600000|2023-06-12 06:00:00|32455.9|32448.9|32450.9|32443.9|32463.4|32456.4|32443.4|32436.4|856
1686549900000|2023-06-12 06:05:00|32453.4|32446.4|32440.9|32433.9|32453.4|32446.4|32438.4|32431.4|233
1686550200000|2023-06-12 06:10:00|32438.4|32431.4|32473.4|32466.4|32473.4|32466.4|32438.4|32431.4|569
1686550500000|2023-06-12 06:15:00|32475.9|32468.9|32473.4|32466.4|32478.4|32471.4|32455.9|32448.9|326
1686550800000|2023-06-12 06:20:00|32468.4|32461.4|32470.9|32463.9|32473.4|32466.4|32468.4|32461.4|149
1686551100000|2023-06-12 06:25:00|32473.4|32466.4|32478.4|32471.4|32478.4|32471.4|32470.9|32463.9|52
1686551400000|2023-06-12 06:30:00|32473.4|32466.4|32470.9|32463.9|32475.9|32468.9|32468.4|32461.4|75
1686551700000|2023-06-12 06:35:00|32473.4|32466.4|32475.9|32468.9|32478.4|32471.4|32473.4|32466.4|12
1686552000000|2023-06-12 06:40:00|32473.4|32466.4|32475.9|32468.9|32478.4|32471.4|32470.9|32463.9|5
1686552300000|2023-06-12 06:45:00|32473.4|32466.4|32475.9|32468.9|32475.9|32468.9|32473.4|32466.4|7
1686552600000|2023-06-12 06:50:00|32473.4|32466.4|32473.4|32466.4|32473.4|32466.4|32470.9|32463.9|26
1686552900000|2023-06-12 06:55:00|32475.9|32468.9|32478.4|32471.4|32478.4|32471.4|32473.4|32466.4|17
1686553200000|2023-06-12 07:00:00|32480.9|32473.9|32495.9|32488.9|32495.9|32488.9|32475.9|32468.9|218
1686553500000|2023-06-12 07:05:00|32498.4|32491.4|32490.9|32483.9|32503.4|32496.4|32473.4|32466.4|95
1686553800000|2023-06-12 07:10:00|32493.4|32486.4|32490.9|32483.9|32498.4|32491.4|32473.4|32466.4|91
1686554100000|2023-06-12 07:15:00|32493.4|32486.4|32503.4|32496.4|32518.4|32511.4|32485.9|32478.9|101
1686554400000|2023-06-12 07:20:00|32505.9|32498.9|32513.4|32506.4|32518.4|32511.4|32503.4|32496.4|37
1686554700000|2023-06-12 07:25:00|32510.9|32503.9|32518.4|32511.4|32518.4|32511.4|32493.4|32486.4|51
1686555000000|2023-06-12 07:30:00|32515.9|32508.9|32538.4|32531.4|32543.4|32536.4|32515.9|32508.9|232
1686555300000|2023-06-12 07:35:00|32540.9|32533.9|32528.4|32521.4|32540.9|32533.9|32510.9|32503.9|108
1686555600000|2023-06-12 07:40:00|32533.4|32526.4|32508.4|32501.4|32538.4|32531.4|32500.9|32493.9|107
1686555900000|2023-06-12 07:45:00|32510.9|32503.9|32528.4|32521.4|32533.4|32526.4|32508.4|32501.4|137
1686556200000|2023-06-12 07:50:00|32530.9|32523.9|32583.4|32576.4|32603.4|32596.4|32523.4|32516.4|530
1686556500000|2023-06-12 07:55:00|32588.4|32581.4|32570.9|32563.9|32588.4|32581.4|32543.4|32536.4|181
1686556800000|2023-06-12 08:00:00|32568.4|32561.4|32598.4|32591.4|32613.4|32606.4|32568.4|32561.4|332
1686557100000|2023-06-12 08:05:00|32595.9|32588.9|32598.4|32591.4|32618.4|32611.4|32583.4|32576.4|157
1686557400000|2023-06-12 08:10:00|32593.4|32586.4|32598.4|32591.4|32598.4|32591.4|32578.4|32571.4|101
1686557700000|2023-06-12 08:15:00|32593.4|32586.4|32598.4|32591.4|32608.4|32601.4|32583.4|32576.4|104
1686558000000|2023-06-12 08:20:00|32603.4|32596.4|32603.4|32596.4|32618.4|32611.4|32593.4|32586.4|105
1686558300000|2023-06-12 08:25:00|32608.4|32601.4|32593.4|32586.4|32613.4|32606.4|32593.4|32586.4|67
1686558600000|2023-06-12 08:30:00|32595.9|32588.9|32595.9|32588.9|32608.4|32601.4|32588.4|32581.4|55
1686558900000|2023-06-12 08:35:00|32593.4|32586.4|32580.9|32573.9|32608.4|32601.4|32570.9|32563.9|138
1686559200000|2023-06-12 08:40:00|32583.4|32576.4|32573.4|32566.4|32588.4|32581.4|32573.4|32566.4|70
1686559500000|2023-06-12 08:45:00|32570.9|32563.9|32568.4|32561.4|32573.4|32566.4|32563.4|32556.4|55
1686559800000|2023-06-12 08:50:00|32570.9|32563.9|32568.4|32561.4|32573.4|32566.4|32548.4|32541.4|131
1686560100000|2023-06-12 08:55:00|32570.9|32563.9|32598.4|32591.4|32603.4|32596.4|32568.4|32561.4|202
1686560400000|2023-06-12 09:00:00|32595.9|32588.9|32623.4|32616.4|32628.4|32621.4|32590.9|32583.9|295
1686560700000|2023-06-12 09:05:00|32620.9|32613.9|32635.9|32628.9|32640.9|32633.9|32618.4|32611.4|78
1686561000000|2023-06-12 09:10:00|32633.4|32626.4|32638.4|32631.4|32643.4|32636.4|32630.9|32623.9|116
1686561300000|2023-06-12 09:15:00|32635.9|32628.9|32623.4|32616.4|32638.4|32631.4|32618.4|32611.4|42
1686561600000|2023-06-12 09:20:00|32618.4|32611.4|32638.4|32631.4|32643.4|32636.4|32618.4|32611.4|46
1686561900000|2023-06-12 09:25:00|32640.9|32633.9|32633.4|32626.4|32643.4|32636.4|32633.4|32626.4|64
1686562200000|2023-06-12 09:30:00|32630.9|32623.9|32608.4|32601.4|32640.9|32633.9|32608.4|32601.4|88
1686562500000|2023-06-12 09:35:00|32613.4|32606.4|32608.4|32601.4|32623.4|32616.4|32608.4|32601.4|39
1686562800000|2023-06-12 09:40:00|32610.9|32603.9|32588.4|32581.4|32613.4|32606.4|32573.4|32566.4|67
1686563100000|2023-06-12 09:45:00|32585.9|32578.9|32573.4|32566.4|32598.4|32591.4|32573.4|32566.4|64
1686563400000|2023-06-12 09:50:00|32575.9|32568.9|32583.4|32576.4|32588.4|32581.4|32573.4|32566.4|73
1686563700000|2023-06-12 09:55:00|32580.9|32573.9|32593.4|32586.4|32593.4|32586.4|32580.9|32573.9|49
1686564000000|2023-06-12 10:00:00|32588.4|32581.4|32583.4|32576.4|32593.4|32586.4|32573.4|32566.4|72
1686564300000|2023-06-12 10:05:00|32578.4|32571.4|32563.4|32556.4|32578.4|32571.4|32553.4|32546.4|258
1686564600000|2023-06-12 10:10:00|32565.9|32558.9|32563.4|32556.4|32568.4|32561.4|32548.4|32541.4|88
1686564900000|2023-06-12 10:15:00|32560.9|32553.9|32538.4|32531.4|32565.9|32558.9|32533.4|32526.4|127
1686565200000|2023-06-12 10:20:00|32535.9|32528.9|32523.4|32516.4|32538.4|32531.4|32508.4|32501.4|163
1686565500000|2023-06-12 10:25:00|32518.4|32511.4|32548.4|32541.4|32553.4|32546.4|32518.4|32511.4|214
1686565800000|2023-06-12 10:30:00|32545.9|32538.9|32555.9|32548.9|32565.9|32558.9|32543.4|32536.4|228
1686566100000|2023-06-12 10:35:00|32558.4|32551.4|32528.4|32521.4|32560.9|32553.9|32523.4|32516.4|62
1686566400000|2023-06-12 10:40:00|32530.9|32523.9|32548.4|32541.4|32555.9|32548.9|32528.4|32521.4|95
1686566700000|2023-06-12 10:45:00|32545.9|32538.9|32550.9|32543.9|32550.9|32543.9|32533.4|32526.4|45
1686567000000|2023-06-12 10:50:00|32553.4|32546.4|32573.4|32566.4|32573.4|32566.4|32550.9|32543.9|663
1686567300000|2023-06-12 10:55:00|32568.4|32561.4|32583.4|32576.4|32588.4|32581.4|32563.4|32556.4|226
1686567600000|2023-06-12 11:00:00|32578.4|32571.4|32593.4|32586.4|32598.4|32591.4|32573.4|32566.4|248
1686567900000|2023-06-12 11:05:00|32595.9|32588.9|32598.4|32591.4|32603.4|32596.4|32590.9|32583.9|143
1686568200000|2023-06-12 11:10:00|32595.9|32588.9|32583.4|32576.4|32598.4|32591.4|32578.4|32571.4|71
1686568500000|2023-06-12 11:15:00|32588.4|32581.4|32595.9|32588.9|32598.4|32591.4|32588.4|32581.4|65
1686568800000|2023-06-12 11:20:00|32598.4|32591.4|32618.4|32611.4|32618.4|32611.4|32595.9|32588.9|112
1686569100000|2023-06-12 11:25:00|32615.9|32608.9|32618.4|32611.4|32620.9|32613.9|32608.4|32601.4|73
1686569400000|2023-06-12 11:30:00|32613.4|32606.4|32610.9|32603.9|32623.4|32616.4|32608.4|32601.4|89
1686569700000|2023-06-12 11:35:00|32613.4|32606.4|32615.9|32608.9|32618.4|32611.4|32608.4|32601.4|56
1686570000000|2023-06-12 11:40:00|32613.4|32606.4|32618.4|32611.4|32618.4|32611.4|32613.4|32606.4|58
1686570300000|2023-06-12 11:45:00|32615.9|32608.9|32620.9|32613.9|32623.4|32616.4|32608.4|32601.4|79
1686570600000|2023-06-12 11:50:00|32623.4|32616.4|32613.4|32606.4|32628.4|32621.4|32608.4|32601.4|32
1686570900000|2023-06-12 11:55:00|32610.9|32603.9|32603.4|32596.4|32610.9|32603.9|32598.4|32591.4|21
1686571200000|2023-06-12 12:00:00|32600.9|32593.9|32598.4|32591.4|32603.4|32596.4|32593.4|32586.4|46
1686571500000|2023-06-12 12:05:00|32600.9|32593.9|32593.4|32586.4|32603.4|32596.4|32583.4|32576.4|43
1686571800000|2023-06-12 12:10:00|32595.9|32588.9|32613.4|32606.4|32613.4|32606.4|32593.4|32586.4|51
1686572100000|2023-06-12 12:15:00|32610.9|32603.9|32593.4|32586.4|32613.4|32606.4|32588.4|32581.4|54
1686572400000|2023-06-12 12:20:00|32588.4|32581.4|32568.4|32561.4|32588.4|32581.4|32568.4|32561.4|197
1686572700000|2023-06-12 12:25:00|32570.9|32563.9|32578.4|32571.4|32578.4|32571.4|32563.4|32556.4|173
1686573000000|2023-06-12 12:30:00|32573.4|32566.4|32583.4|32576.4|32588.4|32581.4|32573.4|32566.4|122
1686573300000|2023-06-12 12:35:00|32580.9|32573.9|32588.4|32581.4|32590.9|32583.9|32578.4|32571.4|66
1686573600000|2023-06-12 12:40:00|32585.9|32578.9|32568.4|32561.4|32588.4|32581.4|32563.4|32556.4|55
1686573900000|2023-06-12 12:45:00|32565.9|32558.9|32568.4|32561.4|32578.4|32571.4|32558.4|32551.4|196
1686574200000|2023-06-12 12:50:00|32570.9|32563.9|32578.4|32571.4|32578.4|32571.4|32568.4|32561.4|96
1686574500000|2023-06-12 12:55:00|32575.9|32568.9|32593.4|32586.4|32598.4|32591.4|32573.4|32566.4|87
1686574800000|2023-06-12 13:00:00|32590.9|32583.9|32603.4|32596.4|32603.4|32596.4|32588.4|32581.4|162
1686575100000|2023-06-12 13:05:00|32598.4|32591.4|32588.4|32581.4|32603.4|32596.4|32588.4|32581.4|63
1686575400000|2023-06-12 13:10:00|32590.9|32583.9|32585.9|32578.9|32598.4|32591.4|32583.4|32576.4|49
1686575700000|2023-06-12 13:15:00|32588.4|32581.4|32573.4|32566.4|32588.4|32581.4|32568.4|32561.4|86
1686576000000|2023-06-12 13:20:00|32570.9|32563.9|32563.4|32556.4|32573.4|32566.4|32558.4|32551.4|119
1686576300000|2023-06-12 13:25:00|32568.4|32561.4|32560.9|32553.9|32573.4|32566.4|32558.4|32551.4|56
1686576600000|2023-06-12 13:30:00|32563.4|32556.4|32588.4|32581.4|32595.9|32588.9|32558.4|32551.4|293
1686576900000|2023-06-12 13:35:00|32585.9|32578.9|32565.9|32558.9|32588.4|32581.4|32533.4|32526.4|291
1686577200000|2023-06-12 13:40:00|32568.4|32561.4|32558.4|32551.4|32585.9|32578.9|32555.9|32548.9|337
1686577500000|2023-06-12 13:45:00|32560.9|32553.9|32583.4|32576.4|32588.4|32581.4|32553.4|32546.4|194
1686577800000|2023-06-12 13:50:00|32588.4|32581.4|32613.4|32606.4|32623.4|32616.4|32585.9|32578.9|210
1686578100000|2023-06-12 13:55:00|32608.4|32601.4|32623.4|32616.4|32628.4|32621.4|32608.4|32601.4|259
1686578400000|2023-06-12 14:00:00|32628.4|32621.4|32603.4|32596.4|32628.4|32621.4|32603.4|32596.4|209
1686578700000|2023-06-12 14:05:00|32608.4|32601.4|32598.4|32591.4|32608.4|32601.4|32578.4|32571.4|179
1686579000000|2023-06-12 14:10:00|32603.4|32596.4|32628.4|32621.4|32628.4|32621.4|32588.4|32581.4|293
1686579300000|2023-06-12 14:15:00|32625.9|32618.9|32625.9|32618.9|32628.4|32621.4|32610.9|32603.9|154
1686579600000|2023-06-12 14:20:00|32623.4|32616.4|32628.4|32621.4|32643.4|32636.4|32613.4|32606.4|252
1686579900000|2023-06-12 14:25:00|32633.4|32626.4|32638.4|32631.4|32643.4|32636.4|32608.4|32601.4|508
1686580200000|2023-06-12 14:30:00|32635.9|32628.9|32635.9|32628.9|32645.9|32638.9|32615.9|32608.9|99
1686580500000|2023-06-12 14:35:00|32633.4|32626.4|32623.4|32616.4|32633.4|32626.4|32613.4|32606.4|137
1686580800000|2023-06-12 14:40:00|32620.9|32613.9|32638.4|32631.4|32638.4|32631.4|32603.4|32596.4|120
1686581100000|2023-06-12 14:45:00|32635.9|32628.9|32638.4|32631.4|32643.4|32636.4|32628.4|32621.4|64
1686581400000|2023-06-12 14:50:00|32643.4|32636.4|32623.4|32616.4|32643.4|32636.4|32618.4|32611.4|91
1686581700000|2023-06-12 14:55:00|32620.9|32613.9|32615.9|32608.9|32625.9|32618.9|32608.4|32601.4|97
1686582000000|2023-06-12 15:00:00|32618.4|32611.4|32623.4|32616.4|32643.4|32636.4|32618.4|32611.4|149
1686582300000|2023-06-12 15:05:00|32620.9|32613.9|32598.4|32591.4|32633.4|32626.4|32593.4|32586.4|126
1686582600000|2023-06-12 15:10:00|32600.9|32593.9|32608.4|32601.4|32608.4|32601.4|32595.9|32588.9|117
1686582900000|2023-06-12 15:15:00|32605.9|32598.9|32618.4|32611.4|32618.4|32611.4|32598.4|32591.4|108
1686583200000|2023-06-12 15:20:00|32615.9|32608.9|32608.4|32601.4|32618.4|32611.4|32598.4|32591.4|106
1686583500000|2023-06-12 15:25:00|32603.4|32596.4|32613.4|32606.4|32618.4|32611.4|32603.4|32596.4|145
1686583800000|2023-06-12 15:30:00|32618.4|32611.4|32628.4|32621.4|32633.4|32626.4|32618.4|32611.4|188
1686584100000|2023-06-12 15:35:00|32623.4|32616.4|32628.4|32621.4|32633.4|32626.4|32618.4|32611.4|242
1686584400000|2023-06-12 15:40:00|32630.9|32623.9|32638.4|32631.4|32643.4|32636.4|32628.4|32621.4|58
1686584700000|2023-06-12 15:45:00|32640.9|32633.9|32633.4|32626.4|32643.4|32636.4|32628.4|32621.4|145
1686585000000|2023-06-12 15:50:00|32630.9|32623.9|32628.4|32621.4|32643.4|32636.4|32628.4|32621.4|264
1686585300000|2023-06-12 15:55:00|32633.4|32626.4|32638.4|32631.4|32638.4|32631.4|32628.4|32621.4|54
1686585600000|2023-06-12 16:00:00|32635.9|32628.9|32623.4|32616.4|32635.9|32628.9|32623.4|32616.4|47
1686585900000|2023-06-12 16:05:00|32628.4|32621.4|32633.4|32626.4|32633.4|32626.4|32623.4|32616.4|135
1686586200000|2023-06-12 16:10:00|32628.4|32621.4|32628.4|32621.4|32638.4|32631.4|32623.4|32616.4|113
1686586500000|2023-06-12 16:15:00|32633.4|32626.4|32633.4|32626.4|32633.4|32626.4|32628.4|32621.4|87
1686586800000|2023-06-12 16:20:00|32630.9|32623.9|32638.4|32631.4|32638.4|32631.4|32623.4|32616.4|85
1686587100000|2023-06-12 16:25:00|32635.9|32628.9|32643.4|32636.4|32648.4|32641.4|32633.4|32626.4|126
1686587400000|2023-06-12 16:30:00|32648.4|32641.4|32658.4|32651.4|32658.4|32651.4|32648.4|32641.4|43
1686587700000|2023-06-12 16:35:00|32663.4|32656.4|32658.4|32651.4|32663.4|32656.4|32658.4|32651.4|152
1686588000000|2023-06-12 16:40:00|32660.9|32653.9|32663.4|32656.4|32663.4|32656.4|32658.4|32651.4|81
1686588300000|2023-06-12 16:45:00|32665.9|32658.9|32653.4|32646.4|32665.9|32658.9|32648.4|32641.4|190
1686588600000|2023-06-12 16:50:00|32658.4|32651.4|32658.4|32651.4|32663.4|32656.4|32653.4|32646.4|52
1686588900000|2023-06-12 16:55:00|32660.9|32653.9|32658.4|32651.4|32660.9|32653.9|32653.4|32646.4|24
1686589200000|2023-06-12 17:00:00|32653.4|32646.4|32653.4|32646.4|32658.4|32651.4|32648.4|32641.4|78
1686589500000|2023-06-12 17:05:00|32650.9|32643.9|32643.4|32636.4|32653.4|32646.4|32640.9|32633.9|46
1686589800000|2023-06-12 17:10:00|32640.9|32633.9|32653.4|32646.4|32653.4|32646.4|32640.9|32633.9|99
1686590100000|2023-06-12 17:15:00|32650.9|32643.9|32638.4|32631.4|32653.4|32646.4|32628.4|32621.4|61
1686590400000|2023-06-12 17:20:00|32640.9|32633.9|32628.4|32621.4|32640.9|32633.9|32628.4|32621.4|39
1686590700000|2023-06-12 17:25:00|32630.9|32623.9|32628.4|32621.4|32638.4|32631.4|32628.4|32621.4|111
1686591000000|2023-06-12 17:30:00|32623.4|32616.4|32633.4|32626.4|32633.4|32626.4|32623.4|32616.4|53
1686591300000|2023-06-12 17:35:00|32628.4|32621.4|32643.4|32636.4|32643.4|32636.4|32628.4|32621.4|48
1686591600000|2023-06-12 17:40:00|32640.9|32633.9|32648.4|32641.4|32653.4|32646.4|32640.9|32633.9|36
1686591900000|2023-06-12 17:45:00|32650.9|32643.9|32653.4|32646.4|32653.4|32646.4|32643.4|32636.4|142
1686592200000|2023-06-12 17:50:00|32650.9|32643.9|32653.4|32646.4|32653.4|32646.4|32648.4|32641.4|44
1686592500000|2023-06-12 17:55:00|32650.9|32643.9|32658.4|32651.4|32663.4|32656.4|32650.9|32643.9|56
1686592800000|2023-06-12 18:00:00|32663.4|32656.4|32648.4|32641.4|32663.4|32656.4|32648.4|32641.4|71
1686593100000|2023-06-12 18:05:00|32645.9|32638.9|32643.4|32636.4|32648.4|32641.4|32643.4|32636.4|65
1686593400000|2023-06-12 18:10:00|32645.9|32638.9|32643.4|32636.4|32648.4|32641.4|32643.4|32636.4|37
1686593700000|2023-06-12 18:15:00|32638.4|32631.4|32643.4|32636.4|32648.4|32641.4|32638.4|32631.4|81
1686594000000|2023-06-12 18:20:00|32645.9|32638.9|32648.4|32641.4|32653.4|32646.4|32643.4|32636.4|70
1686594300000|2023-06-12 18:25:00|32650.9|32643.9|32648.4|32641.4|32653.4|32646.4|32648.4|32641.4|31
1686594600000|2023-06-12 18:30:00|32653.4|32646.4|32658.4|32651.4|32658.4|32651.4|32653.4|32646.4|38
1686594900000|2023-06-12 18:35:00|32655.9|32648.9|32648.4|32641.4|32663.4|32656.4|32648.4|32641.4|54
1686595200000|2023-06-12 18:40:00|32653.4|32646.4|32658.4|32651.4|32658.4|32651.4|32650.9|32643.9|47
1686595500000|2023-06-12 18:45:00|32655.9|32648.9|32663.4|32656.4|32663.4|32656.4|32648.4|32641.4|27
1686595800000|2023-06-12 18:50:00|32665.9|32658.9|32673.4|32666.4|32678.4|32671.4|32665.9|32658.9|126
1686596100000|2023-06-12 18:55:00|32675.9|32668.9|32685.9|32678.9|32688.4|32681.4|32673.4|32666.4|125
1686596400000|2023-06-12 19:00:00|32688.4|32681.4|32698.4|32691.4|32703.4|32696.4|32678.4|32671.4|234
1686596700000|2023-06-12 19:05:00|32703.4|32696.4|32708.4|32701.4|32713.4|32706.4|32693.4|32686.4|200
1686597000000|2023-06-12 19:10:00|32713.4|32706.4|32728.4|32721.4|32733.4|32726.4|32708.4|32701.4|280
1686597300000|2023-06-12 19:15:00|32733.4|32726.4|32733.4|32726.4|32748.4|32741.4|32728.4|32721.4|305
1686597600000|2023-06-12 19:20:00|32735.9|32728.9|32728.4|32721.4|32738.4|32731.4|32718.4|32711.4|163
1686597900000|2023-06-12 19:25:00|32730.9|32723.9|32733.4|32726.4|32733.4|32726.4|32723.4|32716.4|146
1686598200000|2023-06-12 19:30:00|32735.9|32728.9|32745.9|32738.9|32748.4|32741.4|32733.4|32726.4|187
1686598500000|2023-06-12 19:35:00|32748.4|32741.4|32743.4|32736.4|32748.4|32741.4|32733.4|32726.4|167
1686598800000|2023-06-12 19:40:00|32745.9|32738.9|32743.4|32736.4|32753.4|32746.4|32733.4|32726.4|92
1686599100000|2023-06-12 19:45:00|32738.4|32731.4|32738.4|32731.4|32748.4|32741.4|32730.9|32723.9|107
1686599400000|2023-06-12 19:50:00|32748.4|32741.4|32733.4|32726.4|32748.4|32741.4|32728.4|32721.4|250
1686599700000|2023-06-12 19:55:00|32730.9|32723.9|32738.4|32731.4|32740.9|32733.9|32718.4|32711.4|451
1686600000000|2023-06-12 20:00:00|32733.4|32726.4|32728.4|32721.4|32733.4|32726.4|32718.4|32711.4|243
1686600300000|2023-06-12 20:05:00|32730.9|32723.9|32728.4|32721.4|32733.4|32726.4|32718.4|32711.4|54
1686600600000|2023-06-12 20:10:00|32730.9|32723.9|32730.9|32723.9|32733.4|32726.4|32728.4|32721.4|31
1686600900000|2023-06-12 20:15:00|32733.4|32726.4|32738.4|32731.4|32743.4|32736.4|32728.4|32721.4|52
1686601200000|2023-06-12 20:20:00|32740.9|32733.9|32738.4|32731.4|32740.9|32733.9|32733.4|32726.4|26
1686601500000|2023-06-12 20:25:00|32735.9|32728.9|32738.4|32731.4|32740.9|32733.9|32735.9|32728.9|14
1686601800000|2023-06-12 20:30:00|32743.4|32736.4|32733.4|32726.4|32743.4|32736.4|32728.4|32721.4|26
1686602100000|2023-06-12 20:35:00|32728.4|32721.4|32733.4|32726.4|32735.9|32728.9|32728.4|32721.4|20
1686602400000|2023-06-12 20:40:00|32730.9|32723.9|32733.4|32726.4|32733.4|32726.4|32728.4|32721.4|16
1686602700000|2023-06-12 20:45:00|32728.4|32721.4|32728.4|32721.4|32733.4|32726.4|32728.4|32721.4|12
1686603000000|2023-06-12 20:50:00|32725.9|32718.9|32723.4|32716.4|32725.9|32718.9|32718.4|32711.4|51
1686603300000|2023-06-12 20:55:00|32720.9|32713.9|32734.9|32719.9|32734.9|32719.9|32718.4|32707.4|33
1686603600000|2023-06-12 21:00:00|32732.4|32717.4|32717.4|32702.4|32747.4|32732.4|32699.9|32684.9|4
1686603900000|2023-06-12 21:05:00|32722.4|32707.4|32744.9|32729.9|32752.4|32737.4|32722.4|32707.4|7
1686604200000|2023-06-12 21:10:00|32752.2|32722.2|32754.9|32724.9|32755|32725|32752.2|32722.2|13847
1686604500000|2023-06-12 21:15:00|32754.7|32724.7|32752.9|32722.9|32754.7|32724.7|32751.4|32721.4|0
1686604800000|2023-06-12 21:20:00|32752.4|32722.4|32808|32778|32808.7|32778.7|32752.2|32722.2|0
1686605100000|2023-06-12 21:25:00|32807.6|32777.6|32807.4|32777.4|32808.3|32778.3|32807|32777|0
1686605400000|2023-06-12 21:30:00|32807.5|32777.5|32805.1|32775.1|32808.4|32778.4|32805.1|32775.1|0
1686605700000|2023-06-12 21:35:00|32804.5|32774.5|32803.8|32773.8|32805.2|32775.2|32803.6|32773.6|0
1686606000000|2023-06-12 21:40:00|32803.6|32773.6|32801.8|32771.8|32803.6|32773.6|32801.6|32771.6|0
1686606300000|2023-06-12 21:45:00|32801.6|32771.6|32800.1|32770.1|32802.2|32772.2|32800.1|32770.1|0
1686606600000|2023-06-12 21:50:00|32785.1|32755.1|32777.6|32747.6|32785.1|32755.1|32775|32745|0
1686606900000|2023-06-12 21:55:00|32777.7|32747.7|32778.3|32748.3|32778.5|32748.5|32777.7|32747.7|0
1686607200000|2023-06-12 22:00:00|32778.2|32748.2|32742.4|32727.4|32778.2|32748.2|32729.9|32714.9|46
1686607500000|2023-06-12 22:05:00|32739.9|32724.9|32742.4|32727.4|32742.4|32727.4|32739.9|32724.9|11
1686607800000|2023-06-12 22:10:00|32739.9|32724.9|32742.4|32727.4|32742.4|32727.4|32739.9|32724.9|10
1686608100000|2023-06-12 22:15:00|32739.9|32724.9|32742.4|32727.4|32742.4|32727.4|32739.9|32724.9|3
1686608400000|2023-06-12 22:20:00|32732.4|32717.4|32732.4|32717.4|32732.4|32717.4|32732.4|32717.4|2
1686609600000|2023-06-12 22:40:00|32734.9|32719.9|32742.4|32727.4|32742.4|32727.4|32732.4|32717.4|9
1686609900000|2023-06-12 22:45:00|32749.9|32734.9|32757.4|32742.4|32762.4|32747.4|32747.4|32732.4|19
1686610200000|2023-06-12 22:50:00|32759.9|32744.9|32762.4|32747.4|32764.9|32749.9|32752.4|32737.4|50
1686610500000|2023-06-12 22:55:00|32754.9|32739.9|32759.9|32744.9|32762.4|32747.4|32754.9|32739.9|13
1686610800000|2023-06-12 23:00:00|32762.4|32747.4|32759.9|32744.9|32772.4|32757.4|32759.9|32744.9|26
1686611100000|2023-06-12 23:05:00|32762.4|32747.4|32764.9|32749.9|32769.9|32754.9|32759.9|32744.9|19
1686611400000|2023-06-12 23:10:00|32767.4|32752.4|32772.4|32757.4|32772.4|32757.4|32764.9|32749.9|16
1686611700000|2023-06-12 23:15:00|32767.4|32752.4|32752.4|32737.4|32767.4|32752.4|32752.4|32737.4|88
1686612000000|2023-06-12 23:20:00|32747.4|32732.4|32742.4|32727.4|32747.4|32732.4|32737.4|32722.4|92
1686612300000|2023-06-12 23:25:00|32737.4|32722.4|32747.4|32732.4|32747.4|32732.4|32737.4|32722.4|31
1686612600000|2023-06-12 23:30:00|32744.9|32729.9|32708.4|32701.4|32744.9|32731.4|32708.4|32701.4|13134
1686612900000|2023-06-12 23:35:00|32713.4|32706.4|32698.4|32691.4|32713.4|32706.4|32698.4|32691.4|61
1686613200000|2023-06-12 23:40:00|32703.4|32696.4|32703.4|32696.4|32705.9|32698.9|32688.4|32681.4|72
1686613500000|2023-06-12 23:45:00|32695.9|32688.9|32673.4|32666.4|32698.4|32691.4|32663.4|32656.4|237
1686613800000|2023-06-12 23:50:00|32675.9|32668.9|32673.4|32666.4|32703.4|32696.4|32668.4|32661.4|245
1686614100000|2023-06-12 23:55:00|32675.9|32668.9|32660.9|32653.9|32678.4|32671.4|32653.4|32646.4|192
1686614400000|2023-06-13 00:00:00|32658.4|32651.4|32673.4|32666.4|32715.9|32708.9|32658.4|32651.4|965
1686614700000|2023-06-13 00:05:00|32670.9|32663.9|32723.4|32716.4|32735.9|32728.9|32668.4|32661.4|410
1686615000000|2023-06-13 00:10:00|32725.9|32718.9|32798.4|32791.4|32798.4|32791.4|32698.4|32691.4|667
1686615300000|2023-06-13 00:15:00|32800.9|32793.9|32755.9|32748.9|32808.4|32801.4|32745.9|32738.9|590
1686615600000|2023-06-13 00:20:00|32753.4|32746.4|32768.4|32761.4|32773.4|32766.4|32743.4|32736.4|284
1686615900000|2023-06-13 00:25:00|32765.9|32758.9|32708.4|32701.4|32773.4|32766.4|32708.4|32701.4|298
1686616200000|2023-06-13 00:30:00|32713.4|32706.4|32778.4|32771.4|32780.9|32773.9|32690.9|32683.9|522
1686616500000|2023-06-13 00:35:00|32775.9|32768.9|32738.4|32731.4|32778.4|32771.4|32733.4|32726.4|340
1686616800000|2023-06-13 00:40:00|32740.9|32733.9|32750.9|32743.9|32755.9|32748.9|32728.4|32721.4|250
1686617100000|2023-06-13 00:45:00|32753.4|32746.4|32778.4|32771.4|32778.4|32771.4|32748.4|32741.4|171
1686617400000|2023-06-13 00:50:00|32783.4|32776.4|32718.4|32711.4|32788.4|32781.4|32718.4|32711.4|284
1686617700000|2023-06-13 00:55:00|32713.4|32706.4|32738.4|32731.4|32740.9|32733.9|32700.9|32693.9|335
1686618000000|2023-06-13 01:00:00|32740.9|32733.9|32748.4|32741.4|32763.4|32756.4|32723.4|32716.4|166
1686618300000|2023-06-13 01:05:00|32750.9|32743.9|32783.4|32776.4|32788.4|32781.4|32750.9|32743.9|185
1686618600000|2023-06-13 01:10:00|32788.4|32781.4|32793.4|32786.4|32813.4|32806.4|32783.4|32776.4|317
1686618900000|2023-06-13 01:15:00|32798.4|32791.4|32803.4|32796.4|32803.4|32796.4|32768.4|32761.4|233
1686619200000|2023-06-13 01:20:00|32808.4|32801.4|32858.4|32851.4|32870.9|32863.9|32808.4|32801.4|503
1686619500000|2023-06-13 01:25:00|32863.4|32856.4|32913.4|32906.4|32918.4|32911.4|32845.9|32838.9|880
1686619800000|2023-06-13 01:30:00|32908.4|32901.4|32915.9|32908.9|32973.4|32966.4|32893.4|32886.4|915
1686620100000|2023-06-13 01:35:00|32918.4|32911.4|32978.4|32971.4|32983.4|32976.4|32913.4|32906.4|479
1686620400000|2023-06-13 01:40:00|32973.4|32966.4|32978.4|32971.4|32998.4|32991.4|32953.4|32946.4|449
1686620700000|2023-06-13 01:45:00|32968.4|32961.4|32960.9|32953.9|32968.4|32961.4|32928.4|32921.4|374
1686621000000|2023-06-13 01:50:00|32958.4|32951.4|32948.4|32941.4|32958.4|32951.4|32925.9|32918.9|227
1686621300000|2023-06-13 01:55:00|32950.9|32943.9|32935.9|32928.9|32950.9|32943.9|32918.4|32911.4|212
1686621600000|2023-06-13 02:00:00|32938.4|32931.4|32993.4|32986.4|32998.4|32991.4|32938.4|32931.4|263
1686621900000|2023-06-13 02:05:00|32990.9|32983.9|32983.4|32976.4|32998.4|32991.4|32963.4|32956.4|237
1686622200000|2023-06-13 02:10:00|32980.9|32973.9|32943.4|32936.4|32983.4|32976.4|32913.4|32906.4|323
1686622500000|2023-06-13 02:15:00|32945.9|32938.9|32898.4|32891.4|32948.4|32941.4|32875.9|32868.9|428
1686622800000|2023-06-13 02:20:00|32895.9|32888.9|32943.4|32936.4|32948.4|32941.4|32890.9|32883.9|209
1686623100000|2023-06-13 02:25:00|32940.9|32933.9|32933.4|32926.4|32943.4|32936.4|32918.4|32911.4|185
1686623400000|2023-06-13 02:30:00|32935.9|32928.9|32923.4|32916.4|32935.9|32928.9|32908.4|32901.4|145
1686623700000|2023-06-13 02:35:00|32925.9|32918.9|32950.9|32943.9|32953.4|32946.4|32918.4|32911.4|159
1686624000000|2023-06-13 02:40:00|32948.4|32941.4|32958.4|32951.4|32973.4|32966.4|32948.4|32941.4|118
1686624300000|2023-06-13 02:45:00|32960.9|32953.9|32953.4|32946.4|32963.4|32956.4|32948.4|32941.4|65
1686624600000|2023-06-13 02:50:00|32955.9|32948.9|32968.4|32961.4|32968.4|32961.4|32948.4|32941.4|158
1686624900000|2023-06-13 02:55:00|32970.9|32963.9|32948.4|32941.4|32973.4|32966.4|32948.4|32941.4|157
1686625200000|2023-06-13 03:00:00|32953.4|32946.4|32948.4|32941.4|32953.4|32946.4|32930.9|32923.9|202
1686625500000|2023-06-13 03:05:00|32945.9|32938.9|32948.4|32941.4|32950.9|32943.9|32923.4|32916.4|106
1686625800000|2023-06-13 03:10:00|32945.9|32938.9|32958.4|32951.4|32958.4|32951.4|32938.4|32931.4|88
1686626100000|2023-06-13 03:15:00|32953.4|32946.4|32938.4|32931.4|32953.4|32946.4|32935.9|32928.9|78
1686626400000|2023-06-13 03:20:00|32940.9|32933.9|32958.4|32951.4|32958.4|32951.4|32940.9|32933.9|67
1686626700000|2023-06-13 03:25:00|32958.2|32951.2|32953.2|32946.2|32973.2|32966.2|32953.2|32946.2|237
1686627000000|2023-06-13 03:30:00|32948.2|32941.2|33033.2|33026.2|33043.2|33036.2|32938.2|32931.2|731
1686627300000|2023-06-13 03:35:00|33038.2|33031.2|33003.2|32996.2|33040.7|33033.7|32993.2|32986.2|294
1686627600000|2023-06-13 03:40:00|33005.7|32998.7|33045.7|33038.7|33058.2|33051.2|32998.2|32991.2|450
1686627900000|2023-06-13 03:45:00|33043.2|33036.2|33093.2|33086.2|33108.2|33101.2|33033.2|33026.2|632
1686628200000|2023-06-13 03:50:00|33090.7|33083.7|33108.2|33101.2|33110.7|33103.7|33070.7|33063.7|435
1686628500000|2023-06-13 03:55:00|33105.7|33098.7|33108.2|33101.2|33125.7|33118.7|33083.2|33076.2|338
1686628800000|2023-06-13 04:00:00|33113.2|33106.2|33115.7|33108.7|33138.2|33131.2|33098.2|33091.2|425
1686629100000|2023-06-13 04:05:00|33118.2|33111.2|33103.2|33096.2|33123.2|33116.2|33088.2|33081.2|355
1686629400000|2023-06-13 04:10:00|33100.7|33093.7|33098.2|33091.2|33103.2|33096.2|33078.2|33071.2|389
1686629700000|2023-06-13 04:15:00|33095.7|33088.7|33063.2|33056.2|33098.2|33091.2|33063.2|33056.2|240
1686630000000|2023-06-13 04:20:00|33065.7|33058.7|33068.2|33061.2|33088.2|33081.2|33060.7|33053.7|228
1686630300000|2023-06-13 04:25:00|33070.7|33063.7|33033.2|33026.2|33073.2|33066.2|33033.2|33026.2|213
1686630600000|2023-06-13 04:30:00|33038.2|33031.2|33068.2|33061.2|33068.2|33061.2|33038.2|33031.2|259
1686630900000|2023-06-13 04:35:00|33065.7|33058.7|33018.2|33011.2|33068.2|33061.2|33013.2|33006.2|254
1686631200000|2023-06-13 04:40:00|33028.2|33021.2|33063.2|33056.2|33068.2|33061.2|33023.2|33016.2|271
1686631500000|2023-06-13 04:45:00|33068.2|33061.2|33005.7|32998.7|33083.2|33076.2|33003.2|32996.2|493
1686631800000|2023-06-13 04:50:00|33008.2|33001.2|33018.2|33011.2|33023.2|33016.2|32978.2|32971.2|360
1686632100000|2023-06-13 04:55:00|33020.7|33013.7|33023.2|33016.2|33050.7|33043.7|33003.2|32996.2|289
1686632400000|2023-06-13 05:00:00|33018.2|33011.2|33058.2|33051.2|33058.2|33051.2|33013.2|33006.2|335
1686632700000|2023-06-13 05:05:00|33053.2|33046.2|33008.2|33001.2|33055.7|33048.7|33008.2|33001.2|304
1686633000000|2023-06-13 05:10:00|33005.7|32998.7|33013.2|33006.2|33013.2|33006.2|32983.2|32976.2|245
1686633300000|2023-06-13 05:15:00|33010.7|33003.7|33008.2|33001.2|33023.2|33016.2|32998.2|32991.2|212
1686633600000|2023-06-13 05:20:00|33005.7|32998.7|33008.2|33001.2|33013.2|33006.2|32988.2|32981.2|228
1686633900000|2023-06-13 05:25:00|33013.2|33006.2|33023.2|33016.2|33038.2|33031.2|33003.2|32996.2|217
1686634200000|2023-06-13 05:30:00|33025.7|33018.7|33058.2|33051.2|33065.7|33058.7|33013.2|33006.2|339
1686634500000|2023-06-13 05:35:00|33063.2|33056.2|33063.2|33056.2|33078.2|33071.2|33053.2|33046.2|425
1686634800000|2023-06-13 05:40:00|33058.2|33051.2|33033.2|33026.2|33063.2|33056.2|33028.2|33021.2|308
1686635100000|2023-06-13 05:45:00|33038.2|33031.2|33015.7|33008.7|33038.2|33031.2|33003.2|32996.2|381
1686635400000|2023-06-13 05:50:00|33013.2|33006.2|33058.2|33051.2|33073.2|33066.2|33013.2|33006.2|636
1686635700000|2023-06-13 05:55:00|33055.7|33048.7|33048.2|33041.2|33060.7|33053.7|33028.2|33021.2|1227
1686636000000|2023-06-13 06:00:00|33043.2|33036.2|33038.2|33031.2|33058.2|33051.2|33000.7|32993.7|1784
1686636300000|2023-06-13 06:05:00|33040.7|33033.7|33080.7|33073.7|33080.7|33073.7|33038.2|33031.2|864
1686636600000|2023-06-13 06:10:00|33083.2|33076.2|33088.2|33081.2|33103.2|33096.2|33073.2|33066.2|649
1686636900000|2023-06-13 06:15:00|33090.7|33083.7|33103.2|33096.2|33105.7|33098.7|33088.2|33081.2|268
1686637200000|2023-06-13 06:20:00|33108.2|33101.2|33123.2|33116.2|33135.7|33128.7|33105.7|33098.7|424
1686637500000|2023-06-13 06:25:00|33120.7|33113.7|33118.2|33111.2|33125.7|33118.7|33105.7|33098.7|124
1686637800000|2023-06-13 06:30:00|33120.7|33113.7|33138.2|33131.2|33140.7|33133.7|33113.2|33106.2|51
1686638100000|2023-06-13 06:35:00|33135.7|33128.7|33125.7|33118.7|33138.2|33131.2|33123.2|33116.2|75
1686638400000|2023-06-13 06:40:00|33123.2|33116.2|33123.2|33116.2|33130.7|33123.7|33123.2|33116.2|27
1686638700000|2023-06-13 06:45:00|33118.2|33111.2|33108.2|33101.2|33123.2|33116.2|33103.2|33096.2|65
1686639000000|2023-06-13 06:50:00|33105.7|33098.7|33118.2|33111.2|33120.7|33113.7|33103.2|33096.2|55
1686639300000|2023-06-13 06:55:00|33115.7|33108.7|33108.2|33101.2|33123.2|33116.2|33108.2|33101.2|57
1686639600000|2023-06-13 07:00:00|33105.7|33098.7|33115.7|33108.7|33123.2|33116.2|33103.2|33096.2|131
1686639900000|2023-06-13 07:05:00|33113.2|33106.2|33110.7|33103.7|33118.2|33111.2|33103.2|33096.2|55
1686640200000|2023-06-13 07:10:00|33113.2|33106.2|33115.7|33108.7|33120.7|33113.7|33103.2|33096.2|98
1686640500000|2023-06-13 07:15:00|33118.2|33111.2|33118.2|33111.2|33118.2|33111.2|33098.2|33091.2|74
1686640800000|2023-06-13 07:20:00|33113.2|33106.2|33118.2|33111.2|33123.2|33116.2|33103.2|33096.2|88
1686641100000|2023-06-13 07:25:00|33128.2|33121.2|33135.7|33128.7|33143.2|33136.2|33123.2|33116.2|68
1686641400000|2023-06-13 07:30:00|33143.2|33136.2|33198.2|33191.2|33213.2|33206.2|33143.2|33136.2|572
1686641700000|2023-06-13 07:35:00|33203.2|33196.2|33205.7|33198.7|33213.2|33206.2|33188.2|33181.2|403
1686642000000|2023-06-13 07:40:00|33203.2|33196.2|33200.7|33193.7|33208.2|33201.2|33170.7|33163.7|304
1686642300000|2023-06-13 07:45:00|33203.2|33196.2|33203.2|33196.2|33218.2|33211.2|33198.2|33191.2|143
1686642600000|2023-06-13 07:50:00|33200.7|33193.7|33150.7|33143.7|33203.2|33196.2|33143.2|33136.2|158
1686642900000|2023-06-13 07:55:00|33153.2|33146.2|33145.7|33138.7|33153.2|33146.2|33120.7|33113.7|281
1686643200000|2023-06-13 08:00:00|33143.2|33136.2|33163.2|33156.2|33163.2|33156.2|33120.7|33113.7|244
1686643500000|2023-06-13 08:05:00|33168.2|33161.2|33153.2|33146.2|33183.2|33176.2|33153.2|33146.2|96
1686643800000|2023-06-13 08:10:00|33148.2|33141.2|33168.2|33161.2|33168.2|33161.2|33143.2|33136.2|106
1686644100000|2023-06-13 08:15:00|33165.7|33158.7|33198.2|33191.2|33198.2|33191.2|33160.7|33153.7|233
1686644400000|2023-06-13 08:20:00|33208.2|33201.2|33283.2|33276.2|33288.2|33281.2|33203.2|33196.2|665
1686644700000|2023-06-13 08:25:00|33285.7|33278.7|33288.2|33281.2|33318.2|33311.2|33263.2|33256.2|525
1686645000000|2023-06-13 08:30:00|33293.2|33286.2|33333.2|33326.2|33335.7|33328.7|33285.7|33278.7|305
1686645300000|2023-06-13 08:35:00|33330.7|33323.7|33293.2|33286.2|33333.2|33326.2|33273.2|33266.2|230
1686645600000|2023-06-13 08:40:00|33298.2|33291.2|33278.2|33271.2|33308.2|33301.2|33268.2|33261.2|238
1686645900000|2023-06-13 08:45:00|33275.7|33268.7|33313.2|33306.2|33318.2|33311.2|33273.2|33266.2|169
1686646200000|2023-06-13 08:50:00|33308.2|33301.2|33288.2|33281.2|33308.2|33301.2|33283.2|33276.2|116
1686646500000|2023-06-13 08:55:00|33285.7|33278.7|33273.2|33266.2|33298.2|33291.2|33263.2|33256.2|260
1686646800000|2023-06-13 09:00:00|33275.7|33268.7|33288.2|33281.2|33293.2|33286.2|33268.2|33261.2|277
1686647100000|2023-06-13 09:05:00|33290.7|33283.7|33308.2|33301.2|33310.7|33303.7|33288.2|33281.2|181
1686647400000|2023-06-13 09:10:00|33310.7|33303.7|33313.2|33306.2|33318.2|33311.2|33303.2|33296.2|186
1686647700000|2023-06-13 09:15:00|33308.2|33301.2|33290.7|33283.7|33315.7|33308.7|33288.2|33281.2|172
1686648000000|2023-06-13 09:20:00|33293.2|33286.2|33250.7|33243.7|33293.2|33286.2|33235.7|33228.7|272
1686648300000|2023-06-13 09:25:00|33253.2|33246.2|33263.2|33256.2|33273.2|33266.2|33253.2|33246.2|156
1686648600000|2023-06-13 09:30:00|33260.7|33253.7|33258.2|33251.2|33263.2|33256.2|33243.2|33236.2|156
1686648900000|2023-06-13 09:35:00|33253.2|33246.2|33228.2|33221.2|33263.2|33256.2|33228.2|33221.2|217
1686649200000|2023-06-13 09:40:00|33230.7|33223.7|33200.7|33193.7|33235.7|33228.7|33193.2|33186.2|203
1686649500000|2023-06-13 09:45:00|33203.2|33196.2|33223.2|33216.2|33223.2|33216.2|33198.2|33191.2|84
1686649800000|2023-06-13 09:50:00|33218.2|33211.2|33235.7|33228.7|33248.2|33241.2|33218.2|33211.2|193
1686650100000|2023-06-13 09:55:00|33233.2|33226.2|33213.2|33206.2|33233.2|33226.2|33198.2|33191.2|205
1686650400000|2023-06-13 10:00:00|33208.2|33201.2|33200.7|33193.7|33213.2|33206.2|33175.7|33168.7|289
1686650700000|2023-06-13 10:05:00|33198.2|33191.2|33238.2|33231.2|33243.2|33236.2|33190.7|33183.7|242
1686651000000|2023-06-13 10:10:00|33240.7|33233.7|33228.2|33221.2|33263.2|33256.2|33223.2|33216.2|232
1686651300000|2023-06-13 10:15:00|33230.7|33223.7|33213.2|33206.2|33240.7|33233.7|33210.7|33203.7|253
1686651600000|2023-06-13 10:20:00|33218.2|33211.2|33213.2|33206.2|33230.7|33223.7|33213.2|33206.2|148
1686651900000|2023-06-13 10:25:00|33215.7|33208.7|33218.2|33211.2|33223.2|33216.2|33208.2|33201.2|57
1686652200000|2023-06-13 10:30:00|33220.7|33213.7|33250.7|33243.7|33253.2|33246.2|33220.7|33213.7|80
1686652500000|2023-06-13 10:35:00|33248.2|33241.2|33263.2|33256.2|33268.2|33261.2|33248.2|33241.2|149
1686652800000|2023-06-13 10:40:00|33260.7|33253.7|33260.7|33253.7|33278.2|33271.2|33250.7|33243.7|134
1686653100000|2023-06-13 10:45:00|33263.2|33256.2|33258.2|33251.2|33273.2|33266.2|33253.2|33246.2|66
1686653400000|2023-06-13 10:50:00|33255.7|33248.7|33263.2|33256.2|33263.2|33256.2|33243.2|33236.2|68
1686653700000|2023-06-13 10:55:00|33258.2|33251.2|33268.2|33261.2|33270.7|33263.7|33248.2|33241.2|101
1686654000000|2023-06-13 11:00:00|33270.7|33263.7|33268.2|33261.2|33273.2|33266.2|33253.2|33246.2|137
1686654300000|2023-06-13 11:05:00|33265.7|33258.7|33268.2|33261.2|33275.7|33268.7|33258.2|33251.2|55
1686654600000|2023-06-13 11:10:00|33265.7|33258.7|33288.2|33281.2|33288.2|33281.2|33253.2|33246.2|77
1686654900000|2023-06-13 11:15:00|33285.7|33278.7|33283.2|33276.2|33288.2|33281.2|33268.2|33261.2|42
1686655200000|2023-06-13 11:20:00|33280.7|33273.7|33253.2|33246.2|33288.2|33281.2|33253.2|33246.2|39
1686655500000|2023-06-13 11:25:00|33258.2|33251.2|33263.2|33256.2|33273.2|33266.2|33258.2|33251.2|46
1686655800000|2023-06-13 11:30:00|33260.7|33253.7|33248.2|33241.2|33263.2|33256.2|33248.2|33241.2|67
1686656100000|2023-06-13 11:35:00|33250.7|33243.7|33233.2|33226.2|33253.2|33246.2|33233.2|33226.2|71
1686656400000|2023-06-13 11:40:00|33230.7|33223.7|33238.2|33231.2|33243.2|33236.2|33228.2|33221.2|174
1686656700000|2023-06-13 11:45:00|33233.2|33226.2|33228.2|33221.2|33250.7|33243.7|33223.2|33216.2|170
1686657000000|2023-06-13 11:50:00|33225.7|33218.7|33233.2|33226.2|33243.2|33236.2|33225.7|33218.7|94
1686657300000|2023-06-13 11:55:00|33235.7|33228.7|33248.2|33241.2|33250.7|33243.7|33228.2|33221.2|114
1686657600000|2023-06-13 12:00:00|33250.7|33243.7|33253.2|33246.2|33260.7|33253.7|33238.2|33231.2|122
1686657900000|2023-06-13 12:05:00|33255.7|33248.7|33283.2|33276.2|33283.2|33276.2|33253.2|33246.2|140
1686658200000|2023-06-13 12:10:00|33280.7|33273.7|33298.2|33291.2|33298.2|33291.2|33278.2|33271.2|235
1686658500000|2023-06-13 12:15:00|33295.7|33288.7|33273.2|33266.2|33298.2|33291.2|33258.2|33251.2|131
1686658800000|2023-06-13 12:20:00|33275.7|33268.7|33260.7|33253.7|33283.2|33276.2|33258.2|33251.2|131
1686659100000|2023-06-13 12:25:00|33263.2|33256.2|33250.7|33243.7|33283.2|33276.2|33245.7|33238.7|231
1686659400000|2023-06-13 12:30:00|33253.2|33246.2|33270.7|33263.7|33368.2|33361.2|33230.7|33223.7|1310
1686659700000|2023-06-13 12:35:00|33268.2|33261.2|33303.2|33296.2|33323.2|33316.2|33260.7|33253.7|261
1686660000000|2023-06-13 12:40:00|33305.7|33298.7|33358.2|33351.2|33365.7|33358.7|33288.2|33281.2|326
1686660300000|2023-06-13 12:45:00|33353.2|33346.2|33378.2|33371.2|33388.2|33381.2|33335.7|33328.7|302
1686660600000|2023-06-13 12:50:00|33375.7|33368.7|33383.2|33376.2|33388.2|33381.2|33368.2|33361.2|309
1686660900000|2023-06-13 12:55:00|33378.2|33371.2|33450.7|33443.7|33458.2|33451.2|33378.2|33371.2|774
1686661200000|2023-06-13 13:00:00|33453.2|33446.2|33493.2|33486.2|33508.2|33501.2|33435.7|33428.7|899
1686661500000|2023-06-13 13:05:00|33490.7|33483.7|33463.2|33456.2|33500.7|33493.7|33463.2|33456.2|306
1686661800000|2023-06-13 13:10:00|33458.2|33451.2|33443.2|33436.2|33488.2|33481.2|33438.2|33431.2|351
1686662100000|2023-06-13 13:15:00|33440.7|33433.7|33433.2|33426.2|33443.2|33436.2|33413.2|33406.2|313
1686662400000|2023-06-13 13:20:00|33435.7|33428.7|33443.2|33436.2|33460.7|33453.7|33433.2|33426.2|241
1686662700000|2023-06-13 13:25:00|33440.7|33433.7|33443.2|33436.2|33455.7|33448.7|33433.2|33426.2|242
1686663000000|2023-06-13 13:30:00|33438.2|33431.2|33463.2|33456.2|33465.7|33458.7|33408.2|33401.2|517
1686663300000|2023-06-13 13:35:00|33468.2|33461.2|33518.2|33511.2|33518.2|33511.2|33460.7|33453.7|547
1686663600000|2023-06-13 13:40:00|33513.2|33506.2|33548.2|33541.2|33555.7|33548.7|33493.2|33486.2|801
1686663900000|2023-06-13 13:45:00|33550.7|33543.7|33518.2|33511.2|33558.2|33551.2|33473.2|33466.2|754
1686664200000|2023-06-13 13:50:00|33515.7|33508.7|33495.7|33488.7|33518.2|33511.2|33465.7|33458.7|579
1686664500000|2023-06-13 13:55:00|33498.2|33491.2|33493.2|33486.2|33518.2|33511.2|33473.2|33466.2|277
1686664800000|2023-06-13 14:00:00|33495.7|33488.7|33523.2|33516.2|33523.2|33516.2|33483.2|33476.2|322
1686665100000|2023-06-13 14:05:00|33520.7|33513.7|33518.2|33511.2|33545.7|33538.7|33495.7|33488.7|359
1686665400000|2023-06-13 14:10:00|33515.7|33508.7|33498.2|33491.2|33530.7|33523.7|33463.2|33456.2|443
1686665700000|2023-06-13 14:15:00|33495.7|33488.7|33483.2|33476.2|33505.7|33498.7|33443.2|33436.2|467
1686666000000|2023-06-13 14:20:00|33488.2|33481.2|33503.2|33496.2|33523.2|33516.2|33483.2|33476.2|643
1686666300000|2023-06-13 14:25:00|33510.7|33503.7|33533.2|33526.2|33538.2|33531.2|33493.2|33486.2|332
1686666600000|2023-06-13 14:30:00|33535.7|33528.7|33538.2|33531.2|33538.2|33531.2|33493.2|33486.2|207
1686666900000|2023-06-13 14:35:00|33540.7|33533.7|33538.2|33531.2|33548.2|33541.2|33530.7|33523.7|176
1686667200000|2023-06-13 14:40:00|33543.2|33536.2|33513.2|33506.2|33543.2|33536.2|33508.2|33501.2|244
1686667500000|2023-06-13 14:45:00|33508.2|33501.2|33520.7|33513.7|33523.2|33516.2|33498.2|33491.2|127
1686667800000|2023-06-13 14:50:00|33518.2|33511.2|33503.2|33496.2|33523.2|33516.2|33498.2|33491.2|220
1686668100000|2023-06-13 14:55:00|33505.7|33498.7|33508.2|33501.2|33523.2|33516.2|33500.7|33493.7|103
1686668400000|2023-06-13 15:00:00|33510.7|33503.7|33508.2|33501.2|33518.2|33511.2|33503.2|33496.2|92
1686668700000|2023-06-13 15:05:00|33503.2|33496.2|33530.7|33523.7|33533.2|33526.2|33485.7|33478.7|226
1686669000000|2023-06-13 15:10:00|33533.2|33526.2|33573.2|33566.2|33580.7|33573.7|33525.7|33518.7|209
1686669300000|2023-06-13 15:15:00|33568.2|33561.2|33573.2|33566.2|33578.2|33571.2|33563.2|33556.2|160
1686669600000|2023-06-13 15:20:00|33568.2|33561.2|33580.7|33573.7|33598.2|33591.2|33565.7|33558.7|232
1686669900000|2023-06-13 15:25:00|33583.2|33576.2|33578.2|33571.2|33593.2|33586.2|33573.2|33566.2|275
1686670200000|2023-06-13 15:30:00|33573.2|33566.2|33568.2|33561.2|33578.2|33571.2|33558.2|33551.2|448
1686670500000|2023-06-13 15:35:00|33563.2|33556.2|33558.2|33551.2|33588.2|33581.2|33553.2|33546.2|273
1686670800000|2023-06-13 15:40:00|33560.7|33553.7|33578.2|33571.2|33583.2|33576.2|33558.2|33551.2|241
1686671100000|2023-06-13 15:45:00|33580.7|33573.7|33565.7|33558.7|33583.2|33576.2|33553.2|33546.2|168
1686671400000|2023-06-13 15:50:00|33568.2|33561.2|33568.2|33561.2|33578.2|33571.2|33555.7|33548.7|163
1686671700000|2023-06-13 15:55:00|33565.7|33558.7|33488.2|33481.2|33575.7|33568.7|33485.7|33478.7|650
1686672000000|2023-06-13 16:00:00|33490.7|33483.7|33475.7|33468.7|33490.7|33483.7|33453.2|33446.2|384
1686672300000|2023-06-13 16:05:00|33478.2|33471.2|33490.7|33483.7|33498.2|33491.2|33458.2|33451.2|228
1686672600000|2023-06-13 16:10:00|33488.2|33481.2|33500.7|33493.7|33508.2|33501.2|33488.2|33481.2|232
1686672900000|2023-06-13 16:15:00|33498.2|33491.2|33498.2|33491.2|33503.2|33496.2|33483.2|33476.2|109
1686673200000|2023-06-13 16:20:00|33495.7|33488.7|33513.2|33506.2|33513.2|33506.2|33488.2|33481.2|172
1686673500000|2023-06-13 16:25:00|33510.7|33503.7|33523.2|33516.2|33525.7|33518.7|33498.2|33491.2|310
1686673800000|2023-06-13 16:30:00|33520.7|33513.7|33508.2|33501.2|33525.7|33518.7|33503.2|33496.2|316
1686674100000|2023-06-13 16:35:00|33505.7|33498.7|33508.2|33501.2|33518.2|33511.2|33503.2|33496.2|234
1686674400000|2023-06-13 16:40:00|33510.7|33503.7|33493.2|33486.2|33518.2|33511.2|33493.2|33486.2|111
1686674700000|2023-06-13 16:45:00|33495.7|33488.7|33483.2|33476.2|33503.2|33496.2|33475.7|33468.7|59
1686675000000|2023-06-13 16:50:00|33478.2|33471.2|33495.7|33488.7|33513.2|33506.2|33478.2|33471.2|269
1686675300000|2023-06-13 16:55:00|33493.2|33486.2|33518.2|33511.2|33518.2|33511.2|33490.7|33483.7|147
1686675600000|2023-06-13 17:00:00|33515.7|33508.7|33480.7|33473.7|33518.2|33511.2|33475.7|33468.7|151
1686675900000|2023-06-13 17:05:00|33483.2|33476.2|33470.7|33463.7|33508.2|33501.2|33453.2|33446.2|113
1686676200000|2023-06-13 17:10:00|33473.2|33466.2|33478.2|33471.2|33485.7|33478.7|33453.2|33446.2|88
1686676500000|2023-06-13 17:15:00|33475.7|33468.7|33488.2|33481.2|33493.2|33486.2|33473.2|33466.2|52
1686676800000|2023-06-13 17:20:00|33490.7|33483.7|33498.2|33491.2|33498.2|33491.2|33488.2|33481.2|28
1686677100000|2023-06-13 17:25:00|33500.7|33493.7|33503.2|33496.2|33503.2|33496.2|33483.2|33476.2|49
1686677400000|2023-06-13 17:30:00|33498.2|33491.2|33503.2|33496.2|33508.2|33501.2|33493.2|33486.2|84
1686677700000|2023-06-13 17:35:00|33505.7|33498.7|33505.7|33498.7|33518.2|33511.2|33498.2|33491.2|41
1686678000000|2023-06-13 17:40:00|33503.2|33496.2|33518.2|33511.2|33523.2|33516.2|33503.2|33496.2|68
1686678300000|2023-06-13 17:45:00|33520.7|33513.7|33523.2|33516.2|33523.2|33516.2|33503.2|33496.2|147
1686678600000|2023-06-13 17:50:00|33518.2|33511.2|33508.2|33501.2|33523.2|33516.2|33503.2|33496.2|86
1686678900000|2023-06-13 17:55:00|33513.2|33506.2|33503.2|33496.2|33513.2|33506.2|33485.7|33478.7|105
1686679200000|2023-06-13 18:00:00|33500.7|33493.7|33523.2|33516.2|33523.2|33516.2|33493.2|33486.2|100
1686679500000|2023-06-13 18:05:00|33518.2|33511.2|33503.2|33496.2|33523.2|33516.2|33503.2|33496.2|113
1686679800000|2023-06-13 18:10:00|33505.7|33498.7|33488.2|33481.2|33505.7|33498.7|33478.2|33471.2|209
1686680100000|2023-06-13 18:15:00|33485.7|33478.7|33503.2|33496.2|33503.2|33496.2|33483.2|33476.2|74
1686680400000|2023-06-13 18:20:00|33505.7|33498.7|33498.2|33491.2|33508.2|33501.2|33498.2|33491.2|58
1686680700000|2023-06-13 18:25:00|33493.2|33486.2|33448.2|33441.2|33498.2|33491.2|33438.2|33431.2|313
1686681000000|2023-06-13 18:30:00|33450.7|33443.7|33438.2|33431.2|33463.2|33456.2|33430.7|33423.7|170
1686681300000|2023-06-13 18:35:00|33440.7|33433.7|33448.2|33441.2|33453.2|33446.2|33430.7|33423.7|159
1686681600000|2023-06-13 18:40:00|33450.7|33443.7|33460.7|33453.7|33463.2|33456.2|33433.2|33426.2|223
1686681900000|2023-06-13 18:45:00|33458.2|33451.2|33458.2|33451.2|33468.2|33461.2|33443.2|33436.2|109
1686682200000|2023-06-13 18:50:00|33460.7|33453.7|33483.2|33476.2|33483.2|33476.2|33458.2|33451.2|54
1686682500000|2023-06-13 18:55:00|33488.2|33481.2|33493.2|33486.2|33503.2|33496.2|33488.2|33481.2|52
1686682800000|2023-06-13 19:00:00|33495.7|33488.7|33493.2|33486.2|33498.2|33491.2|33483.2|33476.2|71
1686683100000|2023-06-13 19:05:00|33490.7|33483.7|33483.2|33476.2|33498.2|33491.2|33478.2|33471.2|107
1686683400000|2023-06-13 19:10:00|33480.7|33473.7|33478.2|33471.2|33490.7|33483.7|33468.2|33461.2|100
1686683700000|2023-06-13 19:15:00|33473.2|33466.2|33463.2|33456.2|33480.7|33473.7|33458.2|33451.2|120
1686684000000|2023-06-13 19:20:00|33458.2|33451.2|33463.2|33456.2|33488.2|33481.2|33458.2|33451.2|121
1686684300000|2023-06-13 19:25:00|33460.7|33453.7|33458.2|33451.2|33468.2|33461.2|33448.2|33441.2|90
1686684600000|2023-06-13 19:30:00|33460.7|33453.7|33453.2|33446.2|33468.2|33461.2|33448.2|33441.2|87
1686684900000|2023-06-13 19:35:00|33450.7|33443.7|33468.2|33461.2|33468.2|33461.2|33448.2|33441.2|95
1686685200000|2023-06-13 19:40:00|33465.7|33458.7|33473.2|33466.2|33490.7|33483.7|33463.2|33456.2|106
1686685500000|2023-06-13 19:45:00|33475.7|33468.7|33493.2|33486.2|33503.2|33496.2|33473.2|33466.2|209
1686685800000|2023-06-13 19:50:00|33500.7|33493.7|33473.2|33466.2|33500.7|33493.7|33455.7|33448.7|423
1686686100000|2023-06-13 19:55:00|33470.7|33463.7|33473.2|33466.2|33488.2|33481.2|33458.2|33451.2|575
1686686400000|2023-06-13 20:00:00|33468.2|33461.2|33470.7|33463.7|33480.7|33473.7|33455.7|33448.7|106
1686686700000|2023-06-13 20:05:00|33468.2|33461.2|33463.2|33456.2|33473.2|33466.2|33460.7|33453.7|75
1686687000000|2023-06-13 20:10:00|33465.7|33458.7|33463.2|33456.2|33465.7|33458.7|33458.2|33451.2|18
1686687300000|2023-06-13 20:15:00|33465.7|33458.7|33473.2|33466.2|33473.2|33466.2|33463.2|33456.2|36
1686687600000|2023-06-13 20:20:00|33478.2|33471.2|33473.2|33466.2|33478.2|33471.2|33473.2|33466.2|19
1686687900000|2023-06-13 20:25:00|33470.7|33463.7|33478.2|33471.2|33478.2|33471.2|33470.7|33463.7|22
1686688200000|2023-06-13 20:30:00|33483.2|33476.2|33483.2|33476.2|33483.2|33476.2|33480.7|33473.7|11
1686688500000|2023-06-13 20:35:00|33480.7|33473.7|33483.2|33476.2|33483.2|33476.2|33478.2|33471.2|1
1686688800000|2023-06-13 20:40:00|33488.2|33481.2|33493.2|33486.2|33498.2|33491.2|33488.2|33481.2|34
1686689100000|2023-06-13 20:45:00|33490.7|33483.7|33470.7|33463.7|33493.2|33486.2|33468.2|33461.2|58
1686689400000|2023-06-13 20:50:00|33468.2|33461.2|33483.2|33476.2|33483.2|33476.2|33468.2|33461.2|21
1686689700000|2023-06-13 20:55:00|33478.2|33471.2|33467.2|33452.2|33478.2|33471.2|33467.2|33452.2|31
1686690000000|2023-06-13 21:00:00|33464.7|33449.7|33472.2|33457.2|33477.2|33462.2|33457.2|33442.2|5
1686690300000|2023-06-13 21:05:00|33484.7|33469.7|33494.7|33479.7|33494.7|33479.7|33484.7|33469.7|2
1686690600000|2023-06-13 21:10:00|33492.2|33477.2|33497.8|33467.8|33499.4|33477.2|33492.2|33467.8|24733
1686690900000|2023-06-13 21:15:00|33498.6|33468.6|33501|33471|33503.4|33473.4|33495.3|33465.3|0
1686691200000|2023-06-13 21:20:00|33500.8|33470.8|33500.2|33470.2|33503.3|33473.3|33499.2|33469.2|0
1686691500000|2023-06-13 21:25:00|33506.1|33476.1|33537.3|33507.3|33537.5|33507.5|33506.1|33476.1|0
1686691800000|2023-06-13 21:30:00|33537.2|33507.2|33538.7|33508.7|33538.8|33508.8|33537.2|33507.2|0
1686692100000|2023-06-13 21:35:00|33538.5|33508.5|33537.9|33507.9|33540.1|33510.1|33537.8|33507.8|0
1686692400000|2023-06-13 21:40:00|33536.4|33506.4|33532.7|33502.7|33536.4|33506.4|33532.4|33502.4|0
1686692700000|2023-06-13 21:45:00|33532.6|33502.6|33531.2|33501.2|33533.1|33503.1|33531|33501|0
1686693000000|2023-06-13 21:50:00|33530.9|33500.9|33529.9|33499.9|33531.2|33501.2|33527|33497|0
1686693300000|2023-06-13 21:55:00|33529.5|33499.5|33528.6|33498.6|33529.5|33499.5|33526.1|33496.1|0
1686693600000|2023-06-13 22:00:00|33523|33493|33494.7|33479.7|33525.7|33495.7|33494.7|33479.7|6
1686693900000|2023-06-13 22:05:00|33497.2|33482.2|33494.7|33479.7|33512.2|33497.2|33494.7|33479.7|82
1686694200000|2023-06-13 22:10:00|33489.7|33474.7|33499.7|33484.7|33499.7|33484.7|33489.7|33474.7|11
1686694500000|2023-06-13 22:15:00|33497.2|33482.2|33489.7|33474.7|33499.7|33484.7|33489.7|33474.7|4
1686694800000|2023-06-13 22:20:00|33487.2|33472.2|33477.2|33462.2|33487.2|33472.2|33477.2|33462.2|6
1686695100000|2023-06-13 22:25:00|33472.2|33457.2|33469.7|33454.7|33472.2|33457.2|33459.7|33444.7|41
1686695400000|2023-06-13 22:30:00|33472.2|33457.2|33464.7|33449.7|33474.7|33459.7|33464.7|33449.7|11
1686695700000|2023-06-13 22:35:00|33444.7|33429.7|33442.2|33427.2|33449.7|33434.7|33442.2|33427.2|89
1686696000000|2023-06-13 22:40:00|33444.7|33429.7|33464.7|33449.7|33467.2|33452.2|33444.7|33429.7|1
1686696300000|2023-06-13 22:45:00|33467.2|33452.2|33464.7|33449.7|33472.2|33457.2|33464.7|33449.7|1
1686696600000|2023-06-13 22:50:00|33462.2|33447.2|33454.7|33439.7|33464.7|33449.7|33454.7|33439.7|10
1686696900000|2023-06-13 22:55:00|33457.2|33442.2|33459.7|33444.7|33459.7|33444.7|33454.7|33439.7|1
1686697200000|2023-06-13 23:00:00|33457.2|33442.2|33467.2|33452.2|33467.2|33452.2|33452.2|33437.2|10
1686697500000|2023-06-13 23:05:00|33462.2|33447.2|33454.7|33439.7|33469.7|33454.7|33449.7|33434.7|28
1686697800000|2023-06-13 23:10:00|33457.2|33442.2|33452.2|33437.2|33464.7|33449.7|33452.2|33437.2|2
1686698100000|2023-06-13 23:15:00|33454.7|33439.7|33454.7|33439.7|33454.7|33439.7|33454.7|33439.7|4
1686698400000|2023-06-13 23:20:00|33457.2|33442.2|33462.2|33447.2|33467.2|33452.2|33454.7|33439.7|30
1686698700000|2023-06-13 23:25:00|33459.7|33444.7|33464.7|33449.7|33469.7|33454.7|33459.7|33444.7|11
1686699000000|2023-06-13 23:30:00|33472.2|33457.2|33478.2|33471.2|33483.2|33476.2|33460.7|33453.7|23498
1686699300000|2023-06-13 23:35:00|33475.7|33468.7|33468.2|33461.2|33480.7|33473.7|33458.2|33451.2|73
1686699600000|2023-06-13 23:40:00|33470.7|33463.7|33453.2|33446.2|33480.7|33473.7|33453.2|33446.2|190
1686699900000|2023-06-13 23:45:00|33450.7|33443.7|33398.2|33391.2|33450.7|33443.7|33395.7|33388.7|382
1686700200000|2023-06-13 23:50:00|33395.7|33388.7|33393.2|33386.2|33418.2|33411.2|33385.7|33378.7|296
1686700500000|2023-06-13 23:55:00|33390.7|33383.7|33390.7|33383.7|33403.2|33396.2|33378.2|33371.2|376
1686700800000|2023-06-14 00:00:00|33375.7|33368.7|33468.2|33461.2|33493.2|33486.2|33358.2|33351.2|1592
1686701100000|2023-06-14 00:05:00|33470.7|33463.7|33403.2|33396.2|33488.2|33481.2|33403.2|33396.2|923
1686701400000|2023-06-14 00:10:00|33405.7|33398.7|33323.2|33316.2|33405.7|33398.7|33298.2|33291.2|1183
1686701700000|2023-06-14 00:15:00|33325.7|33318.7|33330.7|33323.7|33370.7|33363.7|33313.2|33306.2|699
1686702000000|2023-06-14 00:20:00|33328.2|33321.2|33290.7|33283.7|33348.2|33341.2|33278.2|33271.2|672
1686702300000|2023-06-14 00:25:00|33293.2|33286.2|33248.2|33241.2|33293.2|33286.2|33238.2|33231.2|684
1686702600000|2023-06-14 00:30:00|33245.7|33238.7|33278.2|33271.2|33278.2|33271.2|33213.2|33206.2|648
1686702900000|2023-06-14 00:35:00|33280.7|33273.7|33308.2|33301.2|33308.2|33301.2|33245.7|33238.7|660
1686703200000|2023-06-14 00:40:00|33313.2|33306.2|33258.2|33251.2|33340.7|33333.7|33258.2|33251.2|475
1686703500000|2023-06-14 00:45:00|33263.2|33256.2|33273.2|33266.2|33280.7|33273.7|33248.2|33241.2|420
1686703800000|2023-06-14 00:50:00|33275.7|33268.7|33288.2|33281.2|33308.2|33301.2|33263.2|33256.2|573
1686704100000|2023-06-14 00:55:00|33293.2|33286.2|33303.2|33296.2|33303.2|33296.2|33270.7|33263.7|331
1686704400000|2023-06-14 01:00:00|33308.2|33301.2|33353.2|33346.2|33368.2|33361.2|33308.2|33301.2|682
1686704700000|2023-06-14 01:05:00|33355.7|33348.7|33378.2|33371.2|33393.2|33386.2|33353.2|33346.2|478
1686705000000|2023-06-14 01:10:00|33375.7|33368.7|33353.2|33346.2|33388.2|33381.2|33348.2|33341.2|280
1686705300000|2023-06-14 01:15:00|33355.7|33348.7|33323.2|33316.2|33363.2|33356.2|33293.2|33286.2|494
1686705600000|2023-06-14 01:20:00|33318.2|33311.2|33303.2|33296.2|33318.2|33311.2|33278.2|33271.2|389
1686705900000|2023-06-14 01:25:00|33308.2|33301.2|33315.7|33308.7|33323.2|33316.2|33283.2|33276.2|277
1686706200000|2023-06-14 01:30:00|33313.2|33306.2|33360.7|33353.7|33373.2|33366.2|33313.2|33306.2|339
1686706500000|2023-06-14 01:35:00|33363.2|33356.2|33403.2|33396.2|33408.2|33401.2|33358.2|33351.2|345
1686706800000|2023-06-14 01:40:00|33400.7|33393.7|33358.2|33351.2|33403.2|33396.2|33353.2|33346.2|311
1686707100000|2023-06-14 01:45:00|33355.7|33348.7|33353.2|33346.2|33383.2|33376.2|33348.2|33341.2|277
1686707400000|2023-06-14 01:50:00|33350.7|33343.7|33388.2|33381.2|33393.2|33386.2|33350.7|33343.7|230
1686707700000|2023-06-14 01:55:00|33385.7|33378.7|33378.2|33371.2|33393.2|33386.2|33368.2|33361.2|187
1686708000000|2023-06-14 02:00:00|33380.7|33373.7|33373.2|33366.2|33393.2|33386.2|33328.2|33321.2|304
1686708300000|2023-06-14 02:05:00|33375.7|33368.7|33333.2|33326.2|33375.7|33368.7|33323.2|33316.2|190
1686708600000|2023-06-14 02:10:00|33338.2|33331.2|33283.2|33276.2|33348.2|33341.2|33278.2|33271.2|429
1686708900000|2023-06-14 02:15:00|33285.7|33278.7|33273.2|33266.2|33298.2|33291.2|33240.7|33233.7|259
1686709200000|2023-06-14 02:20:00|33275.7|33268.7|33303.2|33296.2|33318.2|33311.2|33273.2|33266.2|247
1686709500000|2023-06-14 02:25:00|33300.7|33293.7|33308.2|33301.2|33318.2|33311.2|33298.2|33291.2|211
1686709800000|2023-06-14 02:30:00|33310.7|33303.7|33323.2|33316.2|33333.2|33326.2|33303.2|33296.2|140
1686710100000|2023-06-14 02:35:00|33320.7|33313.7|33308.2|33301.2|33328.2|33321.2|33298.2|33291.2|116
1686710400000|2023-06-14 02:40:00|33305.7|33298.7|33305.7|33298.7|33308.2|33301.2|33293.2|33286.2|143
1686710700000|2023-06-14 02:45:00|33303.2|33296.2|33323.2|33316.2|33328.2|33321.2|33298.2|33291.2|78
1686711000000|2023-06-14 02:50:00|33325.7|33318.7|33323.2|33316.2|33333.2|33326.2|33318.2|33311.2|79
1686711300000|2023-06-14 02:55:00|33325.7|33318.7|33353.2|33346.2|33353.2|33346.2|33325.7|33318.7|109
1686711600000|2023-06-14 03:00:00|33350.7|33343.7|33365.7|33358.7|33368.2|33361.2|33340.7|33333.7|160
1686711900000|2023-06-14 03:05:00|33368.2|33361.2|33360.7|33353.7|33373.2|33366.2|33355.7|33348.7|83
1686712200000|2023-06-14 03:10:00|33363.2|33356.2|33353.2|33346.2|33363.2|33356.2|33350.7|33343.7|65
1686712500000|2023-06-14 03:15:00|33355.7|33348.7|33348.2|33341.2|33355.7|33348.7|33345.7|33338.7|85
1686712800000|2023-06-14 03:20:00|33345.7|33338.7|33345.7|33338.7|33348.2|33341.2|33338.2|33331.2|53
1686713100000|2023-06-14 03:25:00|33348.2|33341.2|33338.2|33331.2|33350.7|33343.7|33335.7|33328.7|102
1686713400000|2023-06-14 03:30:00|33333.2|33326.2|33293.2|33286.2|33333.2|33326.2|33278.2|33271.2|296
1686713700000|2023-06-14 03:35:00|33290.7|33283.7|33333.2|33326.2|33338.2|33331.2|33290.7|33283.7|91
1686714000000|2023-06-14 03:40:00|33338.2|33331.2|33298.2|33291.2|33343.2|33336.2|33285.7|33278.7|142
1686714300000|2023-06-14 03:45:00|33300.7|33293.7|33315.7|33308.7|33320.7|33313.7|33288.2|33281.2|179
1686714600000|2023-06-14 03:50:00|33313.2|33306.2|33388.2|33381.2|33395.7|33388.7|33308.2|33301.2|249
1686714900000|2023-06-14 03:55:00|33385.7|33378.7|33413.2|33406.2|33425.7|33418.7|33383.2|33376.2|381
1686715200000|2023-06-14 04:00:00|33410.7|33403.7|33458.2|33451.2|33458.2|33451.2|33403.2|33396.2|294
1686715500000|2023-06-14 04:05:00|33455.7|33448.7|33448.2|33441.2|33478.2|33471.2|33418.2|33411.2|377
1686715800000|2023-06-14 04:10:00|33445.7|33438.7|33438.2|33431.2|33448.2|33441.2|33410.7|33403.7|135
1686716100000|2023-06-14 04:15:00|33435.7|33428.7|33455.7|33448.7|33455.7|33448.7|33433.2|33426.2|117
1686716400000|2023-06-14 04:20:00|33458.2|33451.2|33508.2|33501.2|33518.2|33511.2|33455.7|33448.7|366
1686716700000|2023-06-14 04:25:00|33513.2|33506.2|33528.2|33521.2|33528.2|33521.2|33508.2|33501.2|178
1686717000000|2023-06-14 04:30:00|33525.7|33518.7|33523.2|33516.2|33538.2|33531.2|33508.2|33501.2|172
1686717300000|2023-06-14 04:35:00|33525.7|33518.7|33533.2|33526.2|33543.2|33536.2|33515.7|33508.7|142
1686717600000|2023-06-14 04:40:00|33538.2|33531.2|33555.7|33548.7|33558.2|33551.2|33538.2|33531.2|236
1686717900000|2023-06-14 04:45:00|33553.2|33546.2|33513.2|33506.2|33558.2|33551.2|33488.2|33481.2|417
1686718200000|2023-06-14 04:50:00|33515.7|33508.7|33523.2|33516.2|33533.2|33526.2|33498.2|33491.2|269
1686718500000|2023-06-14 04:55:00|33520.7|33513.7|33568.2|33561.2|33570.7|33563.7|33520.7|33513.7|343
1686718800000|2023-06-14 05:00:00|33565.7|33558.7|33568.2|33561.2|33580.7|33573.7|33553.2|33546.2|367
1686719100000|2023-06-14 05:05:00|33565.7|33558.7|33563.2|33556.2|33585.7|33578.7|33558.2|33551.2|339
1686719400000|2023-06-14 05:10:00|33565.7|33558.7|33593.2|33586.2|33593.2|33586.2|33563.2|33556.2|374
1686719700000|2023-06-14 05:15:00|33590.7|33583.7|33625.7|33618.7|33633.2|33626.2|33580.7|33573.7|615
1686720000000|2023-06-14 05:20:00|33628.2|33621.2|33640.7|33633.7|33678.2|33671.2|33618.2|33611.2|968
1686720300000|2023-06-14 05:25:00|33643.2|33636.2|33648.2|33641.2|33673.2|33666.2|33638.2|33631.2|523
1686720600000|2023-06-14 05:30:00|33645.7|33638.7|33628.2|33621.2|33645.7|33638.7|33593.2|33586.2|709
1686720900000|2023-06-14 05:35:00|33630.7|33623.7|33580.7|33573.7|33648.2|33641.2|33578.2|33571.2|652
1686721200000|2023-06-14 05:40:00|33578.2|33571.2|33500.7|33493.7|33580.7|33573.7|33495.7|33488.7|815
1686721500000|2023-06-14 05:45:00|33503.2|33496.2|33553.2|33546.2|33553.2|33546.2|33493.2|33486.2|371
1686721800000|2023-06-14 05:50:00|33550.7|33543.7|33518.2|33511.2|33558.2|33551.2|33515.7|33508.7|330
1686722100000|2023-06-14 05:55:00|33515.7|33508.7|33518.2|33511.2|33545.7|33538.7|33495.7|33488.7|1025
1686722400000|2023-06-14 06:00:00|33508.2|33501.2|33563.2|33556.2|33578.2|33571.2|33508.2|33501.2|1800
1686722700000|2023-06-14 06:05:00|33565.7|33558.7|33590.7|33583.7|33610.7|33603.7|33565.7|33558.7|796
1686723000000|2023-06-14 06:10:00|33593.2|33586.2|33605.7|33598.7|33615.7|33608.7|33578.2|33571.2|431
1686723300000|2023-06-14 06:15:00|33603.2|33596.2|33593.2|33586.2|33613.2|33606.2|33578.2|33571.2|404
1686723600000|2023-06-14 06:20:00|33598.2|33591.2|33595.7|33588.7|33608.2|33601.2|33595.7|33588.7|130
1686723900000|2023-06-14 06:25:00|33593.2|33586.2|33605.7|33598.7|33608.2|33601.2|33588.2|33581.2|66
1686724200000|2023-06-14 06:30:00|33608.2|33601.2|33633.2|33626.2|33633.2|33626.2|33608.2|33601.2|90
1686724500000|2023-06-14 06:35:00|33630.7|33623.7|33625.7|33618.7|33638.2|33631.2|33623.2|33616.2|67
1686724800000|2023-06-14 06:40:00|33618.2|33611.2|33605.7|33598.7|33628.2|33621.2|33590.7|33583.7|89
1686725100000|2023-06-14 06:45:00|33608.2|33601.2|33605.7|33598.7|33608.2|33601.2|33590.7|33583.7|51
1686725400000|2023-06-14 06:50:00|33603.2|33596.2|33610.7|33603.7|33610.7|33603.7|33603.2|33596.2|9
1686725700000|2023-06-14 06:55:00|33613.2|33606.2|33608.2|33601.2|33615.7|33608.7|33595.7|33588.7|66
1686726000000|2023-06-14 07:00:00|33610.7|33603.7|33620.7|33613.7|33623.2|33616.2|33593.2|33586.2|141
1686726300000|2023-06-14 07:05:00|33623.2|33616.2|33648.2|33641.2|33648.2|33641.2|33600.7|33593.7|100
1686726600000|2023-06-14 07:10:00|33640.7|33633.7|33665.7|33658.7|33665.7|33658.7|33640.7|33633.7|138
1686726900000|2023-06-14 07:15:00|33668.2|33661.2|33738.2|33731.2|33738.2|33731.2|33663.2|33656.2|345
1686727200000|2023-06-14 07:20:00|33748.2|33741.2|33710.7|33703.7|33763.2|33756.2|33693.2|33686.2|260
1686727500000|2023-06-14 07:25:00|33708.2|33701.2|33733.2|33726.2|33743.2|33736.2|33700.7|33693.7|131
1686727800000|2023-06-14 07:30:00|33753.2|33746.2|33708.2|33701.2|33785.7|33778.7|33703.2|33696.2|727
1686728100000|2023-06-14 07:35:00|33705.7|33698.7|33745.7|33738.7|33753.2|33746.2|33703.2|33696.2|272
1686728400000|2023-06-14 07:40:00|33748.2|33741.2|33725.7|33718.7|33748.2|33741.2|33718.2|33711.2|151
1686728700000|2023-06-14 07:45:00|33728.2|33721.2|33695.7|33688.7|33728.2|33721.2|33683.2|33676.2|295
1686729000000|2023-06-14 07:50:00|33698.2|33691.2|33685.7|33678.7|33720.7|33713.7|33683.2|33676.2|135
1686729300000|2023-06-14 07:55:00|33683.2|33676.2|33703.2|33696.2|33708.2|33701.2|33683.2|33676.2|50
1686729600000|2023-06-14 08:00:00|33700.7|33693.7|33663.2|33656.2|33703.2|33696.2|33650.7|33643.7|165
1686729900000|2023-06-14 08:05:00|33665.7|33658.7|33665.7|33658.7|33693.2|33686.2|33648.2|33641.2|259
1686730200000|2023-06-14 08:10:00|33663.2|33656.2|33658.2|33651.2|33668.2|33661.2|33650.7|33643.7|81
1686730500000|2023-06-14 08:15:00|33660.7|33653.7|33653.2|33646.2|33668.2|33661.2|33648.2|33641.2|69
1686730800000|2023-06-14 08:20:00|33655.7|33648.7|33670.7|33663.7|33678.2|33671.2|33648.2|33641.2|99
1686731100000|2023-06-14 08:25:00|33673.2|33666.2|33695.7|33688.7|33703.2|33696.2|33665.7|33658.7|46
1686731400000|2023-06-14 08:30:00|33693.2|33686.2|33698.2|33691.2|33698.2|33691.2|33680.7|33673.7|94
1686731700000|2023-06-14 08:35:00|33703.2|33696.2|33715.7|33708.7|33730.7|33723.7|33703.2|33696.2|113
1686732000000|2023-06-14 08:40:00|33713.2|33706.2|33690.7|33683.7|33715.7|33708.7|33690.7|33683.7|24
1686732300000|2023-06-14 08:45:00|33693.2|33686.2|33715.7|33708.7|33718.2|33711.2|33678.2|33671.2|207
1686732600000|2023-06-14 08:50:00|33718.2|33711.2|33710.7|33703.7|33723.2|33716.2|33698.2|33691.2|62
1686732900000|2023-06-14 08:55:00|33713.2|33706.2|33720.7|33713.7|33723.2|33716.2|33700.7|33693.7|33
1686733200000|2023-06-14 09:00:00|33718.2|33711.2|33725.7|33718.7|33735.7|33728.7|33718.2|33711.2|90
1686733500000|2023-06-14 09:05:00|33723.2|33716.2|33748.2|33741.2|33748.2|33741.2|33708.2|33701.2|320
1686733800000|2023-06-14 09:10:00|33745.7|33738.7|33713.2|33706.2|33753.2|33746.2|33695.7|33688.7|216
1686734100000|2023-06-14 09:15:00|33718.2|33711.2|33733.2|33726.2|33738.2|33731.2|33713.2|33706.2|55
1686734400000|2023-06-14 09:20:00|33730.7|33723.7|33735.7|33728.7|33743.2|33736.2|33723.2|33716.2|154
1686734700000|2023-06-14 09:25:00|33733.2|33726.2|33728.2|33721.2|33738.2|33731.2|33723.2|33716.2|55
1686735000000|2023-06-14 09:30:00|33723.2|33716.2|33725.7|33718.7|33733.2|33726.2|33718.2|33711.2|66
1686735300000|2023-06-14 09:35:00|33728.2|33721.2|33708.2|33701.2|33728.2|33721.2|33703.2|33696.2|169
1686735600000|2023-06-14 09:40:00|33705.7|33698.7|33683.2|33676.2|33705.7|33698.7|33678.2|33671.2|175
1686735900000|2023-06-14 09:45:00|33678.2|33671.2|33703.2|33696.2|33708.2|33701.2|33678.2|33671.2|83
1686736200000|2023-06-14 09:50:00|33700.7|33693.7|33668.2|33661.2|33703.2|33696.2|33668.2|33661.2|98
1686736500000|2023-06-14 09:55:00|33665.7|33658.7|33678.2|33671.2|33680.7|33673.7|33663.2|33656.2|74
1686736800000|2023-06-14 10:00:00|33680.7|33673.7|33678.2|33671.2|33683.2|33676.2|33675.7|33668.7|53
1686737100000|2023-06-14 10:05:00|33683.2|33676.2|33713.2|33706.2|33713.2|33706.2|33683.2|33676.2|106
1686737400000|2023-06-14 10:10:00|33710.7|33703.7|33710.7|33703.7|33713.2|33706.2|33698.2|33691.2|182
1686737700000|2023-06-14 10:15:00|33713.2|33706.2|33690.7|33683.7|33713.2|33706.2|33688.2|33681.2|70
1686738000000|2023-06-14 10:20:00|33693.2|33686.2|33710.7|33703.7|33713.2|33706.2|33688.2|33681.2|106
1686738300000|2023-06-14 10:25:00|33708.2|33701.2|33713.2|33706.2|33720.7|33713.7|33708.2|33701.2|29
1686738600000|2023-06-14 10:30:00|33715.7|33708.7|33748.2|33741.2|33753.2|33746.2|33713.2|33706.2|78
1686738900000|2023-06-14 10:35:00|33750.7|33743.7|33775.7|33768.7|33803.2|33796.2|33735.7|33728.7|285
1686739200000|2023-06-14 10:40:00|33778.2|33771.2|33810.7|33803.7|33818.2|33811.2|33778.2|33771.2|180
1686739500000|2023-06-14 10:45:00|33808.2|33801.2|33823.2|33816.2|33828.2|33821.2|33795.7|33788.7|121
1686739800000|2023-06-14 10:50:00|33818.2|33811.2|33800.7|33793.7|33818.2|33811.2|33798.2|33791.2|132
1686740100000|2023-06-14 10:55:00|33803.2|33796.2|33783.2|33776.2|33803.2|33796.2|33775.7|33768.7|196
1686740400000|2023-06-14 11:00:00|33780.7|33773.7|33788.2|33781.2|33795.7|33788.7|33780.7|33773.7|110
1686740700000|2023-06-14 11:05:00|33785.7|33778.7|33778.2|33771.2|33793.2|33786.2|33773.2|33766.2|87
1686741000000|2023-06-14 11:10:00|33775.7|33768.7|33773.2|33766.2|33788.2|33781.2|33773.2|33766.2|30
1686741300000|2023-06-14 11:15:00|33770.7|33763.7|33775.7|33768.7|33783.2|33776.2|33763.2|33756.2|43
1686741600000|2023-06-14 11:20:00|33773.2|33766.2|33778.2|33771.2|33788.2|33781.2|33763.2|33756.2|38
1686741900000|2023-06-14 11:25:00|33775.7|33768.7|33793.2|33786.2|33793.2|33786.2|33770.7|33763.7|37
1686742200000|2023-06-14 11:30:00|33790.7|33783.7|33728.2|33721.2|33795.7|33788.7|33728.2|33721.2|169
1686742500000|2023-06-14 11:35:00|33733.2|33726.2|33700.7|33693.7|33735.7|33728.7|33698.2|33691.2|150
1686742800000|2023-06-14 11:40:00|33698.2|33691.2|33698.2|33691.2|33703.2|33696.2|33683.2|33676.2|181
1686743100000|2023-06-14 11:45:00|33695.7|33688.7|33700.7|33693.7|33718.2|33711.2|33693.2|33686.2|311
1686743400000|2023-06-14 11:50:00|33698.2|33691.2|33673.2|33666.2|33700.7|33693.7|33673.2|33666.2|106
1686743700000|2023-06-14 11:55:00|33668.2|33661.2|33643.2|33636.2|33673.2|33666.2|33623.2|33616.2|524
1686744000000|2023-06-14 12:00:00|33638.2|33631.2|33603.2|33596.2|33643.2|33636.2|33588.2|33581.2|336
1686744300000|2023-06-14 12:05:00|33598.2|33591.2|33590.7|33583.7|33633.2|33626.2|33585.7|33578.7|168
1686744600000|2023-06-14 12:10:00|33588.2|33581.2|33623.2|33616.2|33630.7|33623.7|33588.2|33581.2|103
1686744900000|2023-06-14 12:15:00|33625.7|33618.7|33633.2|33626.2|33643.2|33636.2|33620.7|33613.7|94
1686745200000|2023-06-14 12:20:00|33640.7|33633.7|33640.7|33633.7|33658.2|33651.2|33638.2|33631.2|169
1686745500000|2023-06-14 12:25:00|33643.2|33636.2|33650.7|33643.7|33668.2|33661.2|33643.2|33636.2|108
1686745800000|2023-06-14 12:30:00|33648.2|33641.2|33663.2|33656.2|33670.7|33663.7|33628.2|33621.2|166
1686746100000|2023-06-14 12:35:00|33665.7|33658.7|33623.2|33616.2|33665.7|33658.7|33613.2|33606.2|95
1686746400000|2023-06-14 12:40:00|33620.7|33613.7|33570.7|33563.7|33620.7|33613.7|33528.2|33521.2|454
1686746700000|2023-06-14 12:45:00|33573.2|33566.2|33595.7|33588.7|33608.2|33601.2|33570.7|33563.7|293
1686747000000|2023-06-14 12:50:00|33598.2|33591.2|33563.2|33556.2|33613.2|33606.2|33558.2|33551.2|172
1686747300000|2023-06-14 12:55:00|33560.7|33553.7|33548.2|33541.2|33570.7|33563.7|33543.2|33536.2|148
1686747600000|2023-06-14 13:00:00|33550.7|33543.7|33548.2|33541.2|33563.2|33556.2|33513.2|33506.2|311
1686747900000|2023-06-14 13:05:00|33550.7|33543.7|33568.2|33561.2|33573.2|33566.2|33545.7|33538.7|115
1686748200000|2023-06-14 13:10:00|33565.7|33558.7|33560.7|33553.7|33583.2|33576.2|33550.7|33543.7|121
1686748500000|2023-06-14 13:15:00|33558.2|33551.2|33523.2|33516.2|33558.2|33551.2|33523.2|33516.2|66
1686748800000|2023-06-14 13:20:00|33525.7|33518.7|33450.7|33443.7|33528.2|33521.2|33445.7|33438.7|813
1686749100000|2023-06-14 13:25:00|33453.2|33446.2|33405.7|33398.7|33458.2|33451.2|33393.2|33386.2|841
1686749400000|2023-06-14 13:30:00|33408.2|33401.2|33463.2|33456.2|33473.2|33466.2|33393.2|33386.2|532
1686749700000|2023-06-14 13:35:00|33465.7|33458.7|33415.7|33408.7|33470.7|33463.7|33388.2|33381.2|444
1686750000000|2023-06-14 13:40:00|33418.2|33411.2|33428.2|33421.2|33443.2|33436.2|33410.7|33403.7|227
1686750300000|2023-06-14 13:45:00|33430.7|33423.7|33488.2|33481.2|33498.2|33491.2|33430.7|33423.7|1224
1686750600000|2023-06-14 13:50:00|33485.7|33478.7|33463.2|33456.2|33503.2|33496.2|33460.7|33453.7|406
1686750900000|2023-06-14 13:55:00|33460.7|33453.7|33460.7|33453.7|33495.7|33488.7|33450.7|33443.7|342
1686751200000|2023-06-14 14:00:00|33463.2|33456.2|33500.7|33493.7|33503.2|33496.2|33460.7|33453.7|408
1686751500000|2023-06-14 14:05:00|33503.2|33496.2|33543.2|33536.2|33548.2|33541.2|33493.2|33486.2|504
1686751800000|2023-06-14 14:10:00|33545.7|33538.7|33530.7|33523.7|33548.2|33541.2|33505.7|33498.7|320
1686752100000|2023-06-14 14:15:00|33533.2|33526.2|33558.2|33551.2|33568.2|33561.2|33528.2|33521.2|256
1686752400000|2023-06-14 14:20:00|33560.7|33553.7|33508.2|33501.2|33563.2|33556.2|33503.2|33496.2|485
1686752700000|2023-06-14 14:25:00|33513.2|33506.2|33548.2|33541.2|33553.2|33546.2|33498.2|33491.2|339
1686753000000|2023-06-14 14:30:00|33553.2|33546.2|33583.2|33576.2|33583.2|33576.2|33548.2|33541.2|292
1686753300000|2023-06-14 14:35:00|33578.2|33571.2|33583.2|33576.2|33588.2|33581.2|33545.7|33538.7|281
1686753600000|2023-06-14 14:40:00|33588.2|33581.2|33553.2|33546.2|33600.7|33593.7|33553.2|33546.2|178
1686753900000|2023-06-14 14:45:00|33558.2|33551.2|33555.7|33548.7|33580.7|33573.7|33550.7|33543.7|155
1686754200000|2023-06-14 14:50:00|33558.2|33551.2|33528.2|33521.2|33563.2|33556.2|33528.2|33521.2|228
1686754500000|2023-06-14 14:55:00|33525.7|33518.7|33538.2|33531.2|33543.2|33536.2|33523.2|33516.2|116
1686754800000|2023-06-14 15:00:00|33540.7|33533.7|33525.7|33518.7|33548.2|33541.2|33523.2|33516.2|107
1686755100000|2023-06-14 15:05:00|33528.2|33521.2|33498.2|33491.2|33533.2|33526.2|33493.2|33486.2|169
1686755400000|2023-06-14 15:10:00|33503.2|33496.2|33503.2|33496.2|33513.2|33506.2|33493.2|33486.2|124
1686755700000|2023-06-14 15:15:00|33505.7|33498.7|33508.2|33501.2|33535.7|33528.7|33503.2|33496.2|253
1686756000000|2023-06-14 15:20:00|33505.7|33498.7|33548.2|33541.2|33553.2|33546.2|33505.7|33498.7|150
1686756300000|2023-06-14 15:25:00|33545.7|33538.7|33533.2|33526.2|33553.2|33546.2|33530.7|33523.7|229
1686756600000|2023-06-14 15:30:00|33535.7|33528.7|33503.2|33496.2|33538.2|33531.2|33498.2|33491.2|180
1686756900000|2023-06-14 15:35:00|33508.2|33501.2|33538.2|33531.2|33538.2|33531.2|33508.2|33501.2|136
1686757200000|2023-06-14 15:40:00|33535.7|33528.7|33543.2|33536.2|33565.7|33558.7|33533.2|33526.2|113
1686757500000|2023-06-14 15:45:00|33545.7|33538.7|33563.2|33556.2|33573.2|33566.2|33543.2|33536.2|141
1686757800000|2023-06-14 15:50:00|33560.7|33553.7|33538.2|33531.2|33560.7|33553.7|33528.2|33521.2|125
1686758100000|2023-06-14 15:55:00|33533.2|33526.2|33548.2|33541.2|33548.2|33541.2|33523.2|33516.2|90
1686758400000|2023-06-14 16:00:00|33543.2|33536.2|33513.2|33506.2|33548.2|33541.2|33508.2|33501.2|129
1686758700000|2023-06-14 16:05:00|33510.7|33503.7|33525.7|33518.7|33533.2|33526.2|33503.2|33496.2|116
1686759000000|2023-06-14 16:10:00|33523.2|33516.2|33523.2|33516.2|33548.2|33541.2|33518.2|33511.2|68
1686759300000|2023-06-14 16:15:00|33525.7|33518.7|33548.2|33541.2|33553.2|33546.2|33523.2|33516.2|86
1686759600000|2023-06-14 16:20:00|33543.2|33536.2|33538.2|33531.2|33548.2|33541.2|33533.2|33526.2|34
1686759900000|2023-06-14 16:25:00|33535.7|33528.7|33523.2|33516.2|33535.7|33528.7|33523.2|33516.2|69
1686760200000|2023-06-14 16:30:00|33518.2|33511.2|33505.7|33498.7|33523.2|33516.2|33503.2|33496.2|136
1686760500000|2023-06-14 16:35:00|33508.2|33501.2|33510.7|33503.7|33518.2|33511.2|33495.7|33488.7|70
1686760800000|2023-06-14 16:40:00|33508.2|33501.2|33520.7|33513.7|33523.2|33516.2|33503.2|33496.2|63
1686761100000|2023-06-14 16:45:00|33523.2|33516.2|33518.2|33511.2|33523.2|33516.2|33508.2|33501.2|45
1686761400000|2023-06-14 16:50:00|33515.7|33508.7|33523.2|33516.2|33528.2|33521.2|33515.7|33508.7|29
1686761700000|2023-06-14 16:55:00|33520.7|33513.7|33528.2|33521.2|33528.2|33521.2|33515.7|33508.7|39
1686762000000|2023-06-14 17:00:00|33523.2|33516.2|33518.2|33511.2|33523.2|33516.2|33513.2|33506.2|32
1686762300000|2023-06-14 17:05:00|33515.7|33508.7|33513.2|33506.2|33528.2|33521.2|33513.2|33506.2|36
1686762600000|2023-06-14 17:10:00|33515.7|33508.7|33480.7|33473.7|33515.7|33508.7|33473.2|33466.2|102
1686762900000|2023-06-14 17:15:00|33478.2|33471.2|33453.2|33446.2|33485.7|33478.7|33450.7|33443.7|116
1686763200000|2023-06-14 17:20:00|33450.7|33443.7|33463.2|33456.2|33463.2|33456.2|33438.2|33431.2|136
1686763500000|2023-06-14 17:25:00|33458.2|33451.2|33448.2|33441.2|33458.2|33451.2|33440.7|33433.7|111
1686763800000|2023-06-14 17:30:00|33453.2|33446.2|33473.2|33466.2|33478.2|33471.2|33438.2|33431.2|158
1686764100000|2023-06-14 17:35:00|33470.7|33463.7|33440.7|33433.7|33473.2|33466.2|33428.2|33421.2|265
1686764400000|2023-06-14 17:40:00|33443.2|33436.2|33423.2|33416.2|33443.2|33436.2|33423.2|33416.2|42
1686764700000|2023-06-14 17:45:00|33425.7|33418.7|33433.2|33426.2|33438.2|33431.2|33408.2|33401.2|112
1686765000000|2023-06-14 17:50:00|33435.7|33428.7|33423.2|33416.2|33445.7|33438.7|33418.2|33411.2|106
1686765300000|2023-06-14 17:55:00|33425.7|33418.7|33420.7|33413.7|33438.2|33431.2|33420.7|33413.7|83
1686765600000|2023-06-14 18:00:00|33385.7|33378.7|33360.7|33353.7|33415.7|33408.7|33328.2|33321.2|589
1686765900000|2023-06-14 18:05:00|33358.2|33351.2|33360.7|33353.7|33370.7|33363.7|33283.2|33276.2|471
1686766200000|2023-06-14 18:10:00|33358.2|33351.2|33383.2|33376.2|33408.2|33401.2|33345.7|33338.7|573
1686766500000|2023-06-14 18:15:00|33378.2|33371.2|33360.7|33353.7|33390.7|33383.7|33330.7|33323.7|379
1686766800000|2023-06-14 18:20:00|33363.2|33356.2|33368.2|33361.2|33385.7|33378.7|33325.7|33318.7|438
1686767100000|2023-06-14 18:25:00|33365.7|33358.7|33365.7|33358.7|33368.2|33361.2|33318.2|33311.2|258
1686767400000|2023-06-14 18:30:00|33363.2|33356.2|33408.2|33401.2|33408.2|33401.2|33340.7|33333.7|469
1686767700000|2023-06-14 18:35:00|33403.2|33396.2|33430.7|33423.7|33473.2|33466.2|33395.7|33388.7|691
1686768000000|2023-06-14 18:40:00|33433.2|33426.2|33498.2|33491.2|33508.2|33501.2|33428.2|33421.2|297
1686768300000|2023-06-14 18:45:00|33500.7|33493.7|33510.7|33503.7|33518.2|33511.2|33455.7|33448.7|351
1686768600000|2023-06-14 18:50:00|33513.2|33506.2|33498.2|33491.2|33515.7|33508.7|33458.2|33451.2|243
1686768900000|2023-06-14 18:55:00|33495.7|33488.7|33525.7|33518.7|33553.2|33546.2|33483.2|33476.2|500
1686769200000|2023-06-14 19:00:00|33528.2|33521.2|33533.2|33526.2|33548.2|33541.2|33498.2|33491.2|188
1686769500000|2023-06-14 19:05:00|33530.7|33523.7|33583.2|33576.2|33590.7|33583.7|33525.7|33518.7|179
1686769800000|2023-06-14 19:10:00|33585.7|33578.7|33498.2|33491.2|33588.2|33581.2|33498.2|33491.2|419
1686770100000|2023-06-14 19:15:00|33503.2|33496.2|33495.7|33488.7|33513.2|33506.2|33453.2|33446.2|586
1686770400000|2023-06-14 19:20:00|33493.2|33486.2|33538.2|33531.2|33563.2|33556.2|33488.2|33481.2|247
1686770700000|2023-06-14 19:25:00|33543.2|33536.2|33528.2|33521.2|33573.2|33566.2|33523.2|33516.2|117
1686771000000|2023-06-14 19:30:00|33525.7|33518.7|33538.2|33531.2|33548.2|33541.2|33498.2|33491.2|82
1686771300000|2023-06-14 19:35:00|33535.7|33528.7|33548.2|33541.2|33558.2|33551.2|33528.2|33521.2|49
1686771600000|2023-06-14 19:40:00|33550.7|33543.7|33523.2|33516.2|33568.2|33561.2|33513.2|33506.2|100
1686771900000|2023-06-14 19:45:00|33520.7|33513.7|33498.2|33491.2|33528.2|33521.2|33488.2|33481.2|160
1686772200000|2023-06-14 19:50:00|33493.2|33486.2|33525.7|33518.7|33530.7|33523.7|33453.2|33446.2|406
1686772500000|2023-06-14 19:55:00|33528.2|33521.2|33553.2|33546.2|33558.2|33551.2|33508.2|33501.2|505
1686772800000|2023-06-14 20:00:00|33548.2|33541.2|33563.2|33556.2|33565.7|33558.7|33543.2|33536.2|222
1686773100000|2023-06-14 20:05:00|33565.7|33558.7|33575.7|33568.7|33578.2|33571.2|33560.7|33553.7|210
1686773400000|2023-06-14 20:10:00|33573.2|33566.2|33575.7|33568.7|33578.2|33571.2|33568.2|33561.2|96
1686773700000|2023-06-14 20:15:00|33578.2|33571.2|33588.2|33581.2|33588.2|33581.2|33568.2|33561.2|97
1686774000000|2023-06-14 20:20:00|33593.2|33586.2|33600.7|33593.7|33608.2|33601.2|33593.2|33586.2|69
1686774300000|2023-06-14 20:25:00|33603.2|33596.2|33638.2|33631.2|33638.2|33631.2|33603.2|33596.2|148
1686774600000|2023-06-14 20:30:00|33643.2|33636.2|33630.7|33623.7|33643.2|33636.2|33628.2|33621.2|63
1686774900000|2023-06-14 20:35:00|33628.2|33621.2|33628.2|33621.2|33630.7|33623.7|33628.2|33621.2|40
1686775200000|2023-06-14 20:40:00|33625.7|33618.7|33638.2|33631.2|33638.2|33631.2|33625.7|33618.7|6
1686775500000|2023-06-14 20:45:00|33640.7|33633.7|33653.2|33646.2|33658.2|33651.2|33638.2|33631.2|57
1686775800000|2023-06-14 20:50:00|33648.2|33641.2|33653.2|33646.2|33653.2|33646.2|33645.7|33638.7|24
1686776100000|2023-06-14 20:55:00|33650.7|33643.7|33654.7|33639.7|33657.2|33646.2|33643.2|33636.2|41
1686776400000|2023-06-14 21:00:00|33644.7|33629.7|33647.2|33632.2|33649.7|33634.7|33644.7|33629.7|2
1686776700000|2023-06-14 21:05:00|33644.7|33629.7|33644.7|33629.7|33644.7|33629.7|33642.2|33627.2|1
1686777000000|2023-06-14 21:10:00|33647.2|33632.2|33661.3|33631.3|33661.3|33639.7|33647.2|33631.2|26724
1686777300000|2023-06-14 21:15:00|33661.4|33631.4|33687.1|33657.1|33687.1|33657.1|33661.3|33631.3|0
1686777600000|2023-06-14 21:20:00|33686.7|33656.7|33687.2|33657.2|33687.9|33657.9|33686.2|33656.2|0
1686777900000|2023-06-14 21:25:00|33684.7|33654.7|33737.6|33707.6|33756.9|33726.9|33684.3|33654.3|0
1686778200000|2023-06-14 21:30:00|33737.9|33707.9|33736.9|33706.9|33738.5|33708.5|33733.8|33703.8|0
1686778500000|2023-06-14 21:35:00|33736.8|33706.8|33733.9|33703.9|33738|33708|33733.9|33703.9|0
1686778800000|2023-06-14 21:40:00|33732.9|33702.9|33710.6|33680.6|33732.9|33702.9|33710.6|33680.6|0
1686779100000|2023-06-14 21:45:00|33710.8|33680.8|33723.9|33693.9|33733.8|33703.8|33710.8|33680.8|0
1686779400000|2023-06-14 21:50:00|33723.7|33693.7|33702.9|33672.9|33723.8|33693.8|33702.9|33672.9|0
1686779700000|2023-06-14 21:55:00|33702.5|33672.5|33702.3|33672.3|33703.6|33673.6|33701|33671|0
1686780000000|2023-06-14 22:00:00|33695.1|33665.1|33662.2|33647.2|33699.1|33669.1|33619.7|33604.7|38
1686780300000|2023-06-14 22:05:00|33659.7|33644.7|33652.2|33637.2|33662.2|33647.2|33644.7|33629.7|10
1686780600000|2023-06-14 22:10:00|33659.7|33644.7|33664.7|33649.7|33664.7|33649.7|33652.2|33637.2|47
1686780900000|2023-06-14 22:15:00|33662.2|33647.2|33649.7|33634.7|33662.2|33647.2|33644.7|33629.7|34
1686781200000|2023-06-14 22:20:00|33652.2|33637.2|33662.2|33647.2|33662.2|33647.2|33652.2|33637.2|7
1686781500000|2023-06-14 22:25:00|33664.7|33649.7|33667.2|33652.2|33667.2|33652.2|33664.7|33649.7|2
1686781800000|2023-06-14 22:30:00|33659.7|33644.7|33652.2|33637.2|33662.2|33647.2|33644.7|33629.7|7
1686782100000|2023-06-14 22:35:00|33654.7|33639.7|33672.2|33657.2|33677.2|33662.2|33654.7|33639.7|7
1686782400000|2023-06-14 22:40:00|33677.2|33662.2|33687.2|33672.2|33687.2|33672.2|33677.2|33662.2|7
1686782700000|2023-06-14 22:45:00|33679.7|33664.7|33697.2|33682.2|33704.7|33689.7|33679.7|33664.7|37
1686783000000|2023-06-14 22:50:00|33699.7|33684.7|33702.2|33687.2|33707.2|33692.2|33699.7|33684.7|11
1686783300000|2023-06-14 22:55:00|33699.7|33684.7|33697.2|33682.2|33702.2|33687.2|33689.7|33674.7|8
1686783600000|2023-06-14 23:00:00|33699.7|33684.7|33692.2|33677.2|33702.2|33687.2|33687.2|33672.2|7
1686783900000|2023-06-14 23:05:00|33687.2|33672.2|33687.2|33672.2|33687.2|33672.2|33687.2|33672.2|6
1686784200000|2023-06-14 23:10:00|33682.2|33667.2|33679.7|33664.7|33682.2|33667.2|33677.2|33662.2|15
1686784500000|2023-06-14 23:15:00|33677.2|33662.2|33664.7|33649.7|33682.2|33667.2|33657.2|33642.2|40
1686784800000|2023-06-14 23:20:00|33662.2|33647.2|33647.2|33632.2|33662.2|33647.2|33647.2|33632.2|6
1686785100000|2023-06-14 23:25:00|33642.2|33627.2|33652.2|33637.2|33652.2|33637.2|33629.7|33614.7|37
1686785400000|2023-06-14 23:30:00|33649.7|33634.7|33678.2|33671.2|33680.7|33673.7|33630.7|33619.7|20258
1686785700000|2023-06-14 23:35:00|33675.7|33668.7|33683.2|33676.2|33698.2|33691.2|33673.2|33666.2|84
1686786000000|2023-06-14 23:40:00|33680.7|33673.7|33658.2|33651.2|33683.2|33676.2|33653.2|33646.2|126
1686786300000|2023-06-14 23:45:00|33655.7|33648.7|33618.2|33611.2|33663.2|33656.2|33608.2|33601.2|458
1686786600000|2023-06-14 23:50:00|33615.7|33608.7|33550.7|33543.7|33618.2|33611.2|33550.7|33543.7|336
1686786900000|2023-06-14 23:55:00|33548.2|33541.2|33515.7|33508.7|33563.2|33556.2|33508.2|33501.2|386
1686787200000|2023-06-15 00:00:00|33503.2|33496.2|33518.2|33511.2|33548.2|33541.2|33460.7|33453.7|998
1686787500000|2023-06-15 00:05:00|33515.7|33508.7|33513.2|33506.2|33523.2|33516.2|33468.2|33461.2|602
1686787800000|2023-06-15 00:10:00|33515.7|33508.7|33403.2|33396.2|33518.2|33511.2|33403.2|33396.2|585
1686788100000|2023-06-15 00:15:00|33393.2|33386.2|33490.7|33483.7|33493.2|33486.2|33388.2|33381.2|732
1686788400000|2023-06-15 00:20:00|33488.2|33481.2|33508.2|33501.2|33528.2|33521.2|33488.2|33481.2|478
1686788700000|2023-06-15 00:25:00|33505.7|33498.7|33533.2|33526.2|33548.2|33541.2|33493.2|33486.2|334
1686789000000|2023-06-15 00:30:00|33530.7|33523.7|33543.2|33536.2|33553.2|33546.2|33508.2|33501.2|410
1686789300000|2023-06-15 00:35:00|33538.2|33531.2|33583.2|33576.2|33593.2|33586.2|33528.2|33521.2|462
1686789600000|2023-06-15 00:40:00|33580.7|33573.7|33558.2|33551.2|33608.2|33601.2|33553.2|33546.2|549
1686789900000|2023-06-15 00:45:00|33568.2|33561.2|33558.2|33551.2|33578.2|33571.2|33533.2|33526.2|329
1686790200000|2023-06-15 00:50:00|33565.7|33558.7|33573.2|33566.2|33573.2|33566.2|33533.2|33526.2|338
1686790500000|2023-06-15 00:55:00|33570.7|33563.7|33633.2|33626.2|33648.2|33641.2|33563.2|33556.2|510
1686790800000|2023-06-15 01:00:00|33628.2|33621.2|33643.2|33636.2|33668.2|33661.2|33608.2|33601.2|572
1686791100000|2023-06-15 01:05:00|33640.7|33633.7|33613.2|33606.2|33640.7|33633.7|33593.2|33586.2|351
1686791400000|2023-06-15 01:10:00|33610.7|33603.7|33638.2|33631.2|33655.7|33648.7|33593.2|33586.2|512
1686791700000|2023-06-15 01:15:00|33633.2|33626.2|33553.2|33546.2|33635.7|33628.7|33513.2|33506.2|792
1686792000000|2023-06-15 01:20:00|33555.7|33548.7|33513.2|33506.2|33563.2|33556.2|33503.2|33496.2|434
1686792300000|2023-06-15 01:25:00|33510.7|33503.7|33463.2|33456.2|33520.7|33513.7|33445.7|33438.7|514
1686792600000|2023-06-15 01:30:00|33460.7|33453.7|33465.7|33458.7|33508.2|33501.2|33438.2|33431.2|433
1686792900000|2023-06-15 01:35:00|33463.2|33456.2|33548.2|33541.2|33550.7|33543.7|33463.2|33456.2|358
1686793200000|2023-06-15 01:40:00|33545.7|33538.7|33518.2|33511.2|33563.2|33556.2|33518.2|33511.2|320
1686793500000|2023-06-15 01:45:00|33515.7|33508.7|33533.2|33526.2|33543.2|33536.2|33503.2|33496.2|251
1686793800000|2023-06-15 01:50:00|33530.7|33523.7|33548.2|33541.2|33563.2|33556.2|33513.2|33506.2|370
1686794100000|2023-06-15 01:55:00|33545.7|33538.7|33558.2|33551.2|33558.2|33551.2|33523.2|33516.2|316
1686794400000|2023-06-15 02:00:00|33560.7|33553.7|33543.2|33536.2|33560.7|33553.7|33508.2|33501.2|268
1686794700000|2023-06-15 02:05:00|33540.7|33533.7|33578.2|33571.2|33588.2|33581.2|33538.2|33531.2|240
1686795000000|2023-06-15 02:10:00|33580.7|33573.7|33580.7|33573.7|33588.2|33581.2|33548.2|33541.2|283
1686795300000|2023-06-15 02:15:00|33583.2|33576.2|33598.2|33591.2|33605.7|33598.7|33568.2|33561.2|172
1686795600000|2023-06-15 02:20:00|33593.2|33586.2|33593.2|33586.2|33628.2|33621.2|33593.2|33586.2|280
1686795900000|2023-06-15 02:25:00|33595.7|33588.7|33608.2|33601.2|33613.2|33606.2|33583.2|33576.2|162
1686796200000|2023-06-15 02:30:00|33610.7|33603.7|33588.2|33581.2|33628.2|33621.2|33580.7|33573.7|355
1686796500000|2023-06-15 02:35:00|33590.7|33583.7|33648.2|33641.2|33653.2|33646.2|33590.7|33583.7|455
1686796800000|2023-06-15 02:40:00|33645.7|33638.7|33660.7|33653.7|33663.2|33656.2|33633.2|33626.2|223
1686797100000|2023-06-15 02:45:00|33658.2|33651.2|33738.2|33731.2|33773.2|33766.2|33648.2|33641.2|994
1686797400000|2023-06-15 02:50:00|33735.7|33728.7|33793.2|33786.2|33808.2|33801.2|33728.2|33721.2|471
1686797700000|2023-06-15 02:55:00|33790.7|33783.7|33793.2|33786.2|33803.2|33796.2|33760.7|33753.7|497
1686798000000|2023-06-15 03:00:00|33790.7|33783.7|33715.7|33708.7|33793.2|33786.2|33708.2|33701.2|386
1686798300000|2023-06-15 03:05:00|33713.2|33706.2|33703.2|33696.2|33738.2|33731.2|33688.2|33681.2|510
1686798600000|2023-06-15 03:10:00|33705.7|33698.7|33683.2|33676.2|33705.7|33698.7|33673.2|33666.2|256
1686798900000|2023-06-15 03:15:00|33680.7|33673.7|33683.2|33676.2|33700.7|33693.7|33670.7|33663.7|83
1686799200000|2023-06-15 03:20:00|33685.7|33678.7|33708.2|33701.2|33708.2|33701.2|33678.2|33671.2|116
1686799500000|2023-06-15 03:25:00|33710.7|33703.7|33700.7|33693.7|33723.2|33716.2|33688.2|33681.2|151
1686799800000|2023-06-15 03:30:00|33698.2|33691.2|33693.2|33686.2|33708.2|33701.2|33665.7|33658.7|409
1686800100000|2023-06-15 03:35:00|33695.7|33688.7|33698.2|33691.2|33775.7|33768.7|33693.2|33686.2|516
1686800400000|2023-06-15 03:40:00|33695.7|33688.7|33663.2|33656.2|33698.2|33691.2|33625.7|33618.7|647
1686800700000|2023-06-15 03:45:00|33660.7|33653.7|33703.2|33696.2|33703.2|33696.2|33658.2|33651.2|168
1686801000000|2023-06-15 03:50:00|33705.7|33698.7|33713.2|33706.2|33738.2|33731.2|33705.7|33698.7|231
1686801300000|2023-06-15 03:55:00|33715.7|33708.7|33713.2|33706.2|33715.7|33708.7|33688.2|33681.2|180
1686801600000|2023-06-15 04:00:00|33708.2|33701.2|33718.2|33711.2|33738.2|33731.2|33708.2|33701.2|271
1686801900000|2023-06-15 04:05:00|33715.7|33708.7|33758.2|33751.2|33763.2|33756.2|33703.2|33696.2|210
1686802200000|2023-06-15 04:10:00|33760.7|33753.7|33723.2|33716.2|33768.2|33761.2|33723.2|33716.2|210
1686802500000|2023-06-15 04:15:00|33718.2|33711.2|33653.2|33646.2|33733.2|33726.2|33653.2|33646.2|326
1686802800000|2023-06-15 04:20:00|33648.2|33641.2|33683.2|33676.2|33698.2|33691.2|33638.2|33631.2|235
1686803100000|2023-06-15 04:25:00|33680.7|33673.7|33673.2|33666.2|33688.2|33681.2|33668.2|33661.2|89
1686803400000|2023-06-15 04:30:00|33675.7|33668.7|33688.2|33681.2|33693.2|33686.2|33638.2|33631.2|231
1686803700000|2023-06-15 04:35:00|33690.7|33683.7|33668.2|33661.2|33690.7|33683.7|33658.2|33651.2|142
1686804000000|2023-06-15 04:40:00|33665.7|33658.7|33623.2|33616.2|33665.7|33658.7|33623.2|33616.2|217
1686804300000|2023-06-15 04:45:00|33620.7|33613.7|33638.2|33631.2|33653.2|33646.2|33618.2|33611.2|198
1686804600000|2023-06-15 04:50:00|33633.2|33626.2|33668.2|33661.2|33673.2|33666.2|33625.7|33618.7|156
1686804900000|2023-06-15 04:55:00|33673.2|33666.2|33648.2|33641.2|33678.2|33671.2|33643.2|33636.2|166
1686805200000|2023-06-15 05:00:00|33645.7|33638.7|33613.2|33606.2|33653.2|33646.2|33598.2|33591.2|286
1686805500000|2023-06-15 05:05:00|33615.7|33608.7|33648.2|33641.2|33658.2|33651.2|33588.2|33581.2|300
1686805800000|2023-06-15 05:10:00|33645.7|33638.7|33628.2|33621.2|33653.2|33646.2|33618.2|33611.2|193
1686806100000|2023-06-15 05:15:00|33625.7|33618.7|33618.2|33611.2|33638.2|33631.2|33603.2|33596.2|177
1686806400000|2023-06-15 05:20:00|33620.7|33613.7|33593.2|33586.2|33628.2|33621.2|33583.2|33576.2|309
1686806700000|2023-06-15 05:25:00|33590.7|33583.7|33608.2|33601.2|33638.2|33631.2|33583.2|33576.2|449
1686807000000|2023-06-15 05:30:00|33605.7|33598.7|33578.2|33571.2|33620.7|33613.7|33570.7|33563.7|347
1686807300000|2023-06-15 05:35:00|33583.2|33576.2|33558.2|33551.2|33583.2|33576.2|33528.2|33521.2|654
1686807600000|2023-06-15 05:40:00|33553.2|33546.2|33518.2|33511.2|33553.2|33546.2|33495.7|33488.7|508
1686807900000|2023-06-15 05:45:00|33515.7|33508.7|33493.2|33486.2|33535.7|33528.7|33493.2|33486.2|560
1686808200000|2023-06-15 05:50:00|33490.7|33483.7|33498.2|33491.2|33508.2|33501.2|33483.2|33476.2|454
1686808500000|2023-06-15 05:55:00|33493.2|33486.2|33480.7|33473.7|33513.2|33506.2|33468.2|33461.2|679
1686808800000|2023-06-15 06:00:00|33483.2|33476.2|33448.2|33441.2|33498.2|33491.2|33418.2|33411.2|1941
1686809100000|2023-06-15 06:05:00|33450.7|33443.7|33480.7|33473.7|33488.2|33481.2|33448.2|33441.2|401
1686809400000|2023-06-15 06:10:00|33483.2|33476.2|33468.2|33461.2|33503.2|33496.2|33458.2|33451.2|642
1686809700000|2023-06-15 06:15:00|33470.7|33463.7|33453.2|33446.2|33478.2|33471.2|33443.2|33436.2|492
1686810000000|2023-06-15 06:20:00|33450.7|33443.7|33493.2|33486.2|33500.7|33493.7|33448.2|33441.2|396
1686810300000|2023-06-15 06:25:00|33488.2|33481.2|33493.2|33486.2|33498.2|33491.2|33485.7|33478.7|156
1686810600000|2023-06-15 06:30:00|33488.2|33481.2|33475.7|33468.7|33488.2|33481.2|33473.2|33466.2|31
1686810900000|2023-06-15 06:35:00|33473.2|33466.2|33470.7|33463.7|33475.7|33468.7|33463.2|33456.2|12
1686811200000|2023-06-15 06:40:00|33473.2|33466.2|33460.7|33453.7|33473.2|33466.2|33455.7|33448.7|64
1686811500000|2023-06-15 06:45:00|33463.2|33456.2|33453.2|33446.2|33470.7|33463.7|33453.2|33446.2|34
1686811800000|2023-06-15 06:50:00|33455.7|33448.7|33468.2|33461.2|33468.2|33461.2|33455.7|33448.7|52
1686812100000|2023-06-15 06:55:00|33465.7|33458.7|33458.2|33451.2|33468.2|33461.2|33458.2|33451.2|35
1686812400000|2023-06-15 07:00:00|33463.2|33456.2|33473.2|33466.2|33475.7|33468.7|33448.2|33441.2|177
1686812700000|2023-06-15 07:05:00|33475.7|33468.7|33493.2|33486.2|33495.7|33488.7|33475.7|33468.7|96
1686813000000|2023-06-15 07:10:00|33490.7|33483.7|33490.7|33483.7|33493.2|33486.2|33480.7|33473.7|58
1686813300000|2023-06-15 07:15:00|33493.2|33486.2|33528.2|33521.2|33528.2|33521.2|33490.7|33483.7|184
1686813600000|2023-06-15 07:20:00|33530.7|33523.7|33553.2|33546.2|33553.2|33546.2|33528.2|33521.2|156
1686813900000|2023-06-15 07:25:00|33548.2|33541.2|33578.2|33571.2|33583.2|33576.2|33540.7|33533.7|208
1686814200000|2023-06-15 07:30:00|33573.2|33566.2|33550.7|33543.7|33598.2|33591.2|33548.2|33541.2|401
1686814500000|2023-06-15 07:35:00|33553.2|33546.2|33503.2|33496.2|33553.2|33546.2|33493.2|33486.2|197
1686814800000|2023-06-15 07:40:00|33508.2|33501.2|33535.7|33528.7|33535.7|33528.7|33503.2|33496.2|86
1686815100000|2023-06-15 07:45:00|33533.2|33526.2|33548.2|33541.2|33553.2|33546.2|33528.2|33521.2|132
1686815400000|2023-06-15 07:50:00|33543.2|33536.2|33548.2|33541.2|33553.2|33546.2|33533.2|33526.2|102
1686815700000|2023-06-15 07:55:00|33550.7|33543.7|33565.7|33558.7|33580.7|33573.7|33543.2|33536.2|129
1686816000000|2023-06-15 08:00:00|33568.2|33561.2|33588.2|33581.2|33595.7|33588.7|33558.2|33551.2|123
1686816300000|2023-06-15 08:05:00|33590.7|33583.7|33543.2|33536.2|33590.7|33583.7|33538.2|33531.2|107
1686816600000|2023-06-15 08:10:00|33538.2|33531.2|33530.7|33523.7|33543.2|33536.2|33513.2|33506.2|78
1686816900000|2023-06-15 08:15:00|33533.2|33526.2|33528.2|33521.2|33543.2|33536.2|33528.2|33521.2|90
1686817200000|2023-06-15 08:20:00|33525.7|33518.7|33503.2|33496.2|33533.2|33526.2|33478.2|33471.2|214
1686817500000|2023-06-15 08:25:00|33500.7|33493.7|33480.7|33473.7|33503.2|33496.2|33480.7|33473.7|336
1686817800000|2023-06-15 08:30:00|33478.2|33471.2|33488.2|33481.2|33510.7|33503.7|33478.2|33471.2|94
1686818100000|2023-06-15 08:35:00|33493.2|33486.2|33483.2|33476.2|33495.7|33488.7|33478.2|33471.2|109
1686818400000|2023-06-15 08:40:00|33480.7|33473.7|33405.7|33398.7|33480.7|33473.7|33390.7|33383.7|495
1686818700000|2023-06-15 08:45:00|33403.2|33396.2|33390.7|33383.7|33408.2|33401.2|33340.7|33333.7|1147
1686819000000|2023-06-15 08:50:00|33388.2|33381.2|33418.2|33411.2|33420.7|33413.7|33380.7|33373.7|136
1686819300000|2023-06-15 08:55:00|33415.7|33408.7|33413.2|33406.2|33430.7|33423.7|33408.2|33401.2|119
1686819600000|2023-06-15 09:00:00|33415.7|33408.7|33458.2|33451.2|33458.2|33451.2|33403.2|33396.2|188
1686819900000|2023-06-15 09:05:00|33455.7|33448.7|33440.7|33433.7|33463.2|33456.2|33428.2|33421.2|142
1686820200000|2023-06-15 09:10:00|33443.2|33436.2|33448.2|33441.2|33453.2|33446.2|33433.2|33426.2|163
1686820500000|2023-06-15 09:15:00|33445.7|33438.7|33343.2|33336.2|33448.2|33441.2|33323.2|33316.2|1237
1686820800000|2023-06-15 09:20:00|33345.7|33338.7|33213.2|33206.2|33355.7|33348.7|33168.2|33161.2|1797
1686821100000|2023-06-15 09:25:00|33218.2|33211.2|33273.2|33266.2|33295.7|33288.7|33198.2|33191.2|1310
1686821400000|2023-06-15 09:30:00|33268.2|33261.2|33313.2|33306.2|33338.2|33331.2|33268.2|33261.2|710
1686821700000|2023-06-15 09:35:00|33315.7|33308.7|33330.7|33323.7|33340.7|33333.7|33293.2|33286.2|408
1686822000000|2023-06-15 09:40:00|33328.2|33321.2|33318.2|33311.2|33330.7|33323.7|33300.7|33293.7|242
1686822300000|2023-06-15 09:45:00|33320.7|33313.7|33273.2|33266.2|33328.2|33321.2|33273.2|33266.2|210
1686822600000|2023-06-15 09:50:00|33275.7|33268.7|33248.2|33241.2|33295.7|33288.7|33245.7|33238.7|272
1686822900000|2023-06-15 09:55:00|33243.2|33236.2|33268.2|33261.2|33280.7|33273.7|33240.7|33233.7|218
1686823200000|2023-06-15 10:00:00|33273.2|33266.2|33273.2|33266.2|33278.2|33271.2|33250.7|33243.7|153
1686823500000|2023-06-15 10:05:00|33278.2|33271.2|33258.2|33251.2|33283.2|33276.2|33253.2|33246.2|98
1686823800000|2023-06-15 10:10:00|33255.7|33248.7|33260.7|33253.7|33278.2|33271.2|33255.7|33248.7|80
1686824100000|2023-06-15 10:15:00|33263.2|33256.2|33215.7|33208.7|33268.2|33261.2|33213.2|33206.2|213
1686824400000|2023-06-15 10:20:00|33213.2|33206.2|33208.2|33201.2|33235.7|33228.7|33208.2|33201.2|201
1686824700000|2023-06-15 10:25:00|33203.2|33196.2|33238.2|33231.2|33238.2|33231.2|33198.2|33191.2|188
1686825000000|2023-06-15 10:30:00|33240.7|33233.7|33198.2|33191.2|33243.2|33236.2|33193.2|33186.2|121
1686825300000|2023-06-15 10:35:00|33195.7|33188.7|33223.2|33216.2|33233.2|33226.2|33193.2|33186.2|150
1686825600000|2023-06-15 10:40:00|33225.7|33218.7|33258.2|33251.2|33258.2|33251.2|33213.2|33206.2|220
1686825900000|2023-06-15 10:45:00|33263.2|33256.2|33228.2|33221.2|33263.2|33256.2|33215.7|33208.7|110
1686826200000|2023-06-15 10:50:00|33230.7|33223.7|33228.2|33221.2|33238.2|33231.2|33218.2|33211.2|168
1686826500000|2023-06-15 10:55:00|33225.7|33218.7|33208.2|33201.2|33238.2|33231.2|33205.7|33198.7|30
1686826800000|2023-06-15 11:00:00|33213.2|33206.2|33263.2|33256.2|33268.2|33261.2|33213.2|33206.2|131
1686827100000|2023-06-15 11:05:00|33265.7|33258.7|33285.7|33278.7|33290.7|33283.7|33248.2|33241.2|186
1686827400000|2023-06-15 11:10:00|33283.2|33276.2|33250.7|33243.7|33283.2|33276.2|33238.2|33231.2|162
1686827700000|2023-06-15 11:15:00|33248.2|33241.2|33225.7|33218.7|33258.2|33251.2|33223.2|33216.2|124
1686828000000|2023-06-15 11:20:00|33223.2|33216.2|33235.7|33228.7|33243.2|33236.2|33218.2|33211.2|133
1686828300000|2023-06-15 11:25:00|33233.2|33226.2|33228.2|33221.2|33238.2|33231.2|33218.2|33211.2|133
1686828600000|2023-06-15 11:30:00|33230.7|33223.7|33268.2|33261.2|33270.7|33263.7|33225.7|33218.7|100
1686828900000|2023-06-15 11:35:00|33270.7|33263.7|33233.2|33226.2|33273.2|33266.2|33228.2|33221.2|77
1686829200000|2023-06-15 11:40:00|33238.2|33231.2|33238.2|33231.2|33248.2|33241.2|33230.7|33223.7|62
1686829500000|2023-06-15 11:45:00|33235.7|33228.7|33258.2|33251.2|33258.2|33251.2|33233.2|33226.2|192
1686829800000|2023-06-15 11:50:00|33265.7|33258.7|33263.2|33256.2|33273.2|33266.2|33260.7|33253.7|220
1686830100000|2023-06-15 11:55:00|33258.2|33251.2|33260.7|33253.7|33268.2|33261.2|33258.2|33251.2|59
1686830400000|2023-06-15 12:00:00|33258.2|33251.2|33290.7|33283.7|33290.7|33283.7|33258.2|33251.2|102
1686830700000|2023-06-15 12:05:00|33293.2|33286.2|33318.2|33311.2|33318.2|33311.2|33273.2|33266.2|245
1686831000000|2023-06-15 12:10:00|33313.2|33306.2|33308.2|33301.2|33313.2|33306.2|33288.2|33281.2|88
1686831300000|2023-06-15 12:15:00|33300.7|33293.7|33293.2|33286.2|33310.7|33303.7|33283.2|33276.2|121
1686831600000|2023-06-15 12:20:00|33290.7|33283.7|33273.2|33266.2|33303.2|33296.2|33268.2|33261.2|164
1686831900000|2023-06-15 12:25:00|33270.7|33263.7|33273.2|33266.2|33283.2|33276.2|33258.2|33251.2|132
1686832200000|2023-06-15 12:30:00|33278.2|33271.2|33268.2|33261.2|33285.7|33278.7|33253.2|33246.2|132
1686832500000|2023-06-15 12:35:00|33265.7|33258.7|33213.2|33206.2|33273.2|33266.2|33198.2|33191.2|378
1686832800000|2023-06-15 12:40:00|33210.7|33203.7|33208.2|33201.2|33213.2|33206.2|33178.2|33171.2|224
1686833100000|2023-06-15 12:45:00|33210.7|33203.7|33240.7|33233.7|33248.2|33241.2|33208.2|33201.2|276
1686833400000|2023-06-15 12:50:00|33243.2|33236.2|33233.2|33226.2|33253.2|33246.2|33228.2|33221.2|100
1686833700000|2023-06-15 12:55:00|33235.7|33228.7|33208.2|33201.2|33243.2|33236.2|33208.2|33201.2|201
1686834000000|2023-06-15 13:00:00|33203.2|33196.2|33228.2|33221.2|33228.2|33221.2|33193.2|33186.2|171
1686834300000|2023-06-15 13:05:00|33223.2|33216.2|33218.2|33211.2|33225.7|33218.7|33208.2|33201.2|111
1686834600000|2023-06-15 13:10:00|33213.2|33206.2|33210.7|33203.7|33223.2|33216.2|33208.2|33201.2|95
1686834900000|2023-06-15 13:15:00|33213.2|33206.2|33223.2|33216.2|33243.2|33236.2|33208.2|33201.2|130
1686835200000|2023-06-15 13:20:00|33225.7|33218.7|33223.2|33216.2|33240.7|33233.7|33215.7|33208.7|100
1686835500000|2023-06-15 13:25:00|33225.7|33218.7|33243.2|33236.2|33248.2|33241.2|33218.2|33211.2|124
1686835800000|2023-06-15 13:30:00|33245.7|33238.7|33263.2|33256.2|33283.2|33276.2|33243.2|33236.2|303
1686836100000|2023-06-15 13:35:00|33260.7|33253.7|33318.2|33311.2|33328.2|33321.2|33258.2|33251.2|472
1686836400000|2023-06-15 13:40:00|33320.7|33313.7|33358.2|33351.2|33358.2|33351.2|33318.2|33311.2|353
1686836700000|2023-06-15 13:45:00|33363.2|33356.2|33330.7|33323.7|33363.2|33356.2|33315.7|33308.7|347
1686837000000|2023-06-15 13:50:00|33333.2|33326.2|33323.2|33316.2|33358.2|33351.2|33308.2|33301.2|708
1686837300000|2023-06-15 13:55:00|33325.7|33318.7|33345.7|33338.7|33363.2|33356.2|33318.2|33311.2|523
1686837600000|2023-06-15 14:00:00|33348.2|33341.2|33385.7|33378.7|33388.2|33381.2|33338.2|33331.2|339
1686837900000|2023-06-15 14:05:00|33388.2|33381.2|33418.2|33411.2|33430.7|33423.7|33360.7|33353.7|698
1686838200000|2023-06-15 14:10:00|33420.7|33413.7|33373.2|33366.2|33423.2|33416.2|33370.7|33363.7|275
1686838500000|2023-06-15 14:15:00|33375.7|33368.7|33385.7|33378.7|33388.2|33381.2|33348.2|33341.2|214
1686838800000|2023-06-15 14:20:00|33388.2|33381.2|33395.7|33388.7|33408.2|33401.2|33373.2|33366.2|370
1686839100000|2023-06-15 14:25:00|33398.2|33391.2|33433.2|33426.2|33443.2|33436.2|33398.2|33391.2|417
1686839400000|2023-06-15 14:30:00|33435.7|33428.7|33403.2|33396.2|33438.2|33431.2|33388.2|33381.2|305
1686839700000|2023-06-15 14:35:00|33400.7|33393.7|33360.7|33353.7|33403.2|33396.2|33355.7|33348.7|97
1686840000000|2023-06-15 14:40:00|33358.2|33351.2|33405.7|33398.7|33415.7|33408.7|33358.2|33351.2|147
1686840300000|2023-06-15 14:45:00|33408.2|33401.2|33433.2|33426.2|33433.2|33426.2|33400.7|33393.7|241
1686840600000|2023-06-15 14:50:00|33430.7|33423.7|33418.2|33411.2|33433.2|33426.2|33400.7|33393.7|268
1686840900000|2023-06-15 14:55:00|33415.7|33408.7|33435.7|33428.7|33438.2|33431.2|33410.7|33403.7|71
1686841200000|2023-06-15 15:00:00|33438.2|33431.2|33433.2|33426.2|33445.7|33438.7|33413.2|33406.2|227
1686841500000|2023-06-15 15:05:00|33435.7|33428.7|33438.2|33431.2|33438.2|33431.2|33413.2|33406.2|110
1686841800000|2023-06-15 15:10:00|33435.7|33428.7|33438.2|33431.2|33443.2|33436.2|33425.7|33418.7|86
1686842100000|2023-06-15 15:15:00|33440.7|33433.7|33435.7|33428.7|33468.2|33461.2|33433.2|33426.2|173
1686842400000|2023-06-15 15:20:00|33438.2|33431.2|33463.2|33456.2|33470.7|33463.7|33435.7|33428.7|150
1686842700000|2023-06-15 15:25:00|33460.7|33453.7|33478.2|33471.2|33478.2|33471.2|33453.2|33446.2|165
1686843000000|2023-06-15 15:30:00|33473.2|33466.2|33450.7|33443.7|33473.2|33466.2|33443.2|33436.2|191
1686843300000|2023-06-15 15:35:00|33448.2|33441.2|33493.2|33486.2|33498.2|33491.2|33448.2|33441.2|202
1686843600000|2023-06-15 15:40:00|33498.2|33491.2|33488.2|33481.2|33503.2|33496.2|33483.2|33476.2|195
1686843900000|2023-06-15 15:45:00|33485.7|33478.7|33448.2|33441.2|33493.2|33486.2|33443.2|33436.2|185
1686844200000|2023-06-15 15:50:00|33445.7|33438.7|33480.7|33473.7|33483.2|33476.2|33438.2|33431.2|129
1686844500000|2023-06-15 15:55:00|33478.2|33471.2|33473.2|33466.2|33488.2|33481.2|33473.2|33466.2|60
1686844800000|2023-06-15 16:00:00|33470.7|33463.7|33463.2|33456.2|33478.2|33471.2|33453.2|33446.2|127
1686845100000|2023-06-15 16:05:00|33458.2|33451.2|33468.2|33461.2|33468.2|33461.2|33448.2|33441.2|111
1686845400000|2023-06-15 16:10:00|33470.7|33463.7|33438.2|33431.2|33473.2|33466.2|33433.2|33426.2|126
1686845700000|2023-06-15 16:15:00|33440.7|33433.7|33448.2|33441.2|33453.2|33446.2|33438.2|33431.2|135
1686846000000|2023-06-15 16:20:00|33445.7|33438.7|33478.2|33471.2|33480.7|33473.7|33445.7|33438.7|55
1686846300000|2023-06-15 16:25:00|33475.7|33468.7|33473.2|33466.2|33485.7|33478.7|33468.2|33461.2|34
1686846600000|2023-06-15 16:30:00|33478.2|33471.2|33458.2|33451.2|33478.2|33471.2|33450.7|33443.7|85
1686846900000|2023-06-15 16:35:00|33460.7|33453.7|33463.2|33456.2|33473.2|33466.2|33453.2|33446.2|131
1686847200000|2023-06-15 16:40:00|33460.7|33453.7|33478.2|33471.2|33483.2|33476.2|33453.2|33446.2|117
1686847500000|2023-06-15 16:45:00|33475.7|33468.7|33473.2|33466.2|33478.2|33471.2|33455.7|33448.7|55
1686847800000|2023-06-15 16:50:00|33475.7|33468.7|33475.7|33468.7|33485.7|33478.7|33473.2|33466.2|32
1686848100000|2023-06-15 16:55:00|33473.2|33466.2|33495.7|33488.7|33495.7|33488.7|33470.7|33463.7|77
1686848400000|2023-06-15 17:00:00|33493.2|33486.2|33503.2|33496.2|33503.2|33496.2|33488.2|33481.2|166
1686848700000|2023-06-15 17:05:00|33500.7|33493.7|33485.7|33478.7|33508.2|33501.2|33478.2|33471.2|231
1686849000000|2023-06-15 17:10:00|33483.2|33476.2|33473.2|33466.2|33503.2|33496.2|33473.2|33466.2|158
1686849300000|2023-06-15 17:15:00|33470.7|33463.7|33483.2|33476.2|33483.2|33476.2|33465.7|33458.7|20
1686849600000|2023-06-15 17:20:00|33485.7|33478.7|33495.7|33488.7|33498.2|33491.2|33480.7|33473.7|23
1686849900000|2023-06-15 17:25:00|33493.2|33486.2|33503.2|33496.2|33505.7|33498.7|33483.2|33476.2|57
1686850200000|2023-06-15 17:30:00|33505.7|33498.7|33493.2|33486.2|33508.2|33501.2|33493.2|33486.2|194
1686850500000|2023-06-15 17:35:00|33498.2|33491.2|33490.7|33483.7|33498.2|33491.2|33483.2|33476.2|32
1686850800000|2023-06-15 17:40:00|33493.2|33486.2|33508.2|33501.2|33513.2|33506.2|33490.7|33483.7|74
1686851100000|2023-06-15 17:45:00|33513.2|33506.2|33508.2|33501.2|33518.2|33511.2|33505.7|33498.7|113
1686851400000|2023-06-15 17:50:00|33505.7|33498.7|33518.2|33511.2|33518.2|33511.2|33503.2|33496.2|87
1686851700000|2023-06-15 17:55:00|33515.7|33508.7|33518.2|33511.2|33528.2|33521.2|33513.2|33506.2|92
1686852000000|2023-06-15 18:00:00|33520.7|33513.7|33518.2|33511.2|33533.2|33526.2|33515.7|33508.7|77
1686852300000|2023-06-15 18:05:00|33520.7|33513.7|33493.2|33486.2|33520.7|33513.7|33483.2|33476.2|58
1686852600000|2023-06-15 18:10:00|33490.7|33483.7|33488.2|33481.2|33505.7|33498.7|33485.7|33478.7|76
1686852900000|2023-06-15 18:15:00|33490.7|33483.7|33488.2|33481.2|33495.7|33488.7|33483.2|33476.2|96
1686853200000|2023-06-15 18:20:00|33485.7|33478.7|33498.2|33491.2|33498.2|33491.2|33483.2|33476.2|42
1686853500000|2023-06-15 18:25:00|33503.2|33496.2|33508.2|33501.2|33518.2|33511.2|33500.7|33493.7|79
1686853800000|2023-06-15 18:30:00|33510.7|33503.7|33513.2|33506.2|33518.2|33511.2|33508.2|33501.2|63
1686854100000|2023-06-15 18:35:00|33518.2|33511.2|33520.7|33513.7|33530.7|33523.7|33515.7|33508.7|76
1686854400000|2023-06-15 18:40:00|33523.2|33516.2|33543.2|33536.2|33543.2|33536.2|33523.2|33516.2|103
1686854700000|2023-06-15 18:45:00|33545.7|33538.7|33543.2|33536.2|33548.2|33541.2|33530.7|33523.7|62
1686855000000|2023-06-15 18:50:00|33540.7|33533.7|33568.2|33561.2|33568.2|33561.2|33540.7|33533.7|204
1686855300000|2023-06-15 18:55:00|33570.7|33563.7|33578.2|33571.2|33583.2|33576.2|33563.2|33556.2|93
1686855600000|2023-06-15 19:00:00|33583.2|33576.2|33553.2|33546.2|33583.2|33576.2|33548.2|33541.2|146
1686855900000|2023-06-15 19:05:00|33558.2|33551.2|33558.2|33551.2|33560.7|33553.7|33540.7|33533.7|107
1686856200000|2023-06-15 19:10:00|33555.7|33548.7|33570.7|33563.7|33570.7|33563.7|33548.2|33541.2|75
1686856500000|2023-06-15 19:15:00|33573.2|33566.2|33553.2|33546.2|33578.2|33571.2|33550.7|33543.7|87
1686856800000|2023-06-15 19:20:00|33550.7|33543.7|33548.2|33541.2|33558.2|33551.2|33540.7|33533.7|33
1686857100000|2023-06-15 19:25:00|33545.7|33538.7|33560.7|33553.7|33568.2|33561.2|33535.7|33528.7|100
1686857400000|2023-06-15 19:30:00|33563.2|33556.2|33543.2|33536.2|33563.2|33556.2|33540.7|33533.7|61
1686857700000|2023-06-15 19:35:00|33548.2|33541.2|33535.7|33528.7|33548.2|33541.2|33528.2|33521.2|50
1686858000000|2023-06-15 19:40:00|33538.2|33531.2|33553.2|33546.2|33558.2|33551.2|33533.2|33526.2|59
1686858300000|2023-06-15 19:45:00|33550.7|33543.7|33553.2|33546.2|33568.2|33561.2|33543.2|33536.2|69
1686858600000|2023-06-15 19:50:00|33563.2|33556.2|33533.2|33526.2|33573.2|33566.2|33533.2|33526.2|239
1686858900000|2023-06-15 19:55:00|33530.7|33523.7|33530.7|33523.7|33533.2|33526.2|33493.2|33486.2|467
1686859200000|2023-06-15 20:00:00|33533.2|33526.2|33523.2|33516.2|33540.7|33533.7|33510.7|33503.7|108
1686859500000|2023-06-15 20:05:00|33520.7|33513.7|33515.7|33508.7|33530.7|33523.7|33505.7|33498.7|53
1686859800000|2023-06-15 20:10:00|33518.2|33511.2|33520.7|33513.7|33528.2|33521.2|33505.7|33498.7|38
1686860100000|2023-06-15 20:15:00|33523.2|33516.2|33523.2|33516.2|33523.2|33516.2|33513.2|33506.2|7
1686860400000|2023-06-15 20:20:00|33520.7|33513.7|33533.2|33526.2|33533.2|33526.2|33520.7|33513.7|2
1686860700000|2023-06-15 20:25:00|33530.7|33523.7|33530.7|33523.7|33530.7|33523.7|33528.2|33521.2|4
1686861000000|2023-06-15 20:30:00|33528.2|33521.2|33520.7|33513.7|33533.2|33526.2|33518.2|33511.2|13
1686861300000|2023-06-15 20:35:00|33518.2|33511.2|33515.7|33508.7|33520.7|33513.7|33510.7|33503.7|10
1686861600000|2023-06-15 20:40:00|33518.2|33511.2|33520.7|33513.7|33520.7|33513.7|33515.7|33508.7|1
1686861900000|2023-06-15 20:45:00|33518.2|33511.2|33513.2|33506.2|33523.2|33516.2|33513.2|33506.2|17
1686862200000|2023-06-15 20:50:00|33518.2|33511.2|33513.2|33506.2|33518.2|33511.2|33513.2|33506.2|29
1686862500000|2023-06-15 20:55:00|33508.2|33501.2|33509.7|33494.7|33512.2|33501.2|33507.2|33492.2|20
1686862800000|2023-06-15 21:00:00|33499.7|33484.7|33474.7|33459.7|33502.2|33487.2|33427.2|33412.2|22
1686863100000|2023-06-15 21:05:00|33477.2|33462.2|33477.2|33462.2|33477.2|33462.2|33477.2|33462.2|0
1686863400000|2023-06-15 21:10:00|33469.7|33454.7|33490.7|33460.7|33490.7|33467.2|33469.7|33454.7|25259
1686863700000|2023-06-15 21:15:00|33491.6|33461.6|33489.6|33459.6|33491.6|33461.6|33489.6|33459.6|0
1686864000000|2023-06-15 21:20:00|33489.8|33459.8|33484.6|33454.6|33489.8|33459.8|33484.6|33454.6|0
1686864300000|2023-06-15 21:25:00|33484.7|33454.7|33488.8|33458.8|33489.4|33459.4|33484.5|33454.5|0
1686864600000|2023-06-15 21:30:00|33488.4|33458.4|33488|33458|33489.2|33459.2|33485.9|33455.9|0
1686864900000|2023-06-15 21:35:00|33490.3|33460.3|33491.3|33461.3|33495.5|33465.5|33490.3|33460.3|0
1686865200000|2023-06-15 21:40:00|33491.2|33461.2|33491.6|33461.6|33493.5|33463.5|33491.2|33461.2|0
1686865500000|2023-06-15 21:45:00|33491|33461|33490.3|33460.3|33491.8|33461.8|33490.3|33460.3|0
1686865800000|2023-06-15 21:50:00|33489.5|33459.5|33485.9|33455.9|33490.6|33460.6|33485.9|33455.9|0
1686866100000|2023-06-15 21:55:00|33485.7|33455.7|33488.5|33458.5|33490.6|33460.6|33484.4|33454.4|0
1686866400000|2023-06-15 22:00:00|33482.5|33452.5|33512.2|33497.2|33517.2|33502.2|33472.7|33442.7|17
1686866700000|2023-06-15 22:05:00|33514.7|33499.7|33519.7|33504.7|33519.7|33504.7|33514.7|33499.7|2
1686867000000|2023-06-15 22:10:00|33522.2|33507.2|33517.2|33502.2|33524.7|33509.7|33517.2|33502.2|5
1686867300000|2023-06-15 22:15:00|33519.7|33504.7|33514.7|33499.7|33524.7|33509.7|33512.2|33497.2|9
1686867600000|2023-06-15 22:20:00|33512.2|33497.2|33517.2|33502.2|33522.2|33507.2|33512.2|33497.2|16
1686867900000|2023-06-15 22:25:00|33519.7|33504.7|33522.2|33507.2|33522.2|33507.2|33517.2|33502.2|22
1686868200000|2023-06-15 22:30:00|33527.2|33512.2|33519.7|33504.7|33527.2|33512.2|33519.7|33504.7|5
1686868500000|2023-06-15 22:35:00|33517.2|33502.2|33512.2|33497.2|33517.2|33502.2|33512.2|33497.2|0
1686868800000|2023-06-15 22:40:00|33514.7|33499.7|33504.7|33489.7|33514.7|33499.7|33504.7|33489.7|3
1686869100000|2023-06-15 22:45:00|33502.2|33487.2|33499.7|33484.7|33502.2|33487.2|33499.7|33484.7|12
1686869400000|2023-06-15 22:50:00|33494.7|33479.7|33499.7|33484.7|33504.7|33489.7|33494.7|33479.7|16
1686870000000|2023-06-15 23:00:00|33497.2|33482.2|33489.7|33474.7|33497.2|33482.2|33489.7|33474.7|8
1686870300000|2023-06-15 23:05:00|33492.2|33477.2|33487.2|33472.2|33494.7|33479.7|33487.2|33472.2|5
1686870600000|2023-06-15 23:10:00|33479.7|33464.7|33467.2|33452.2|33479.7|33464.7|33462.2|33447.2|141
1686870900000|2023-06-15 23:15:00|33464.7|33449.7|33434.7|33419.7|33464.7|33449.7|33432.2|33417.2|100
1686871200000|2023-06-15 23:20:00|33432.2|33417.2|33459.7|33444.7|33459.7|33444.7|33432.2|33417.2|15
1686871500000|2023-06-15 23:25:00|33457.2|33442.2|33464.7|33449.7|33464.7|33449.7|33457.2|33442.2|1
1686871800000|2023-06-15 23:30:00|33459.7|33444.7|33503.2|33496.2|33503.2|33496.2|33459.7|33444.7|18054
1686872100000|2023-06-15 23:35:00|33500.7|33493.7|33473.2|33466.2|33503.2|33496.2|33463.2|33456.2|243
1686872400000|2023-06-15 23:40:00|33468.2|33461.2|33458.2|33451.2|33480.7|33473.7|33458.2|33451.2|111
1686872700000|2023-06-15 23:45:00|33460.7|33453.7|33423.2|33416.2|33460.7|33453.7|33393.2|33386.2|321
1686873000000|2023-06-15 23:50:00|33420.7|33413.7|33413.2|33406.2|33438.2|33431.2|33408.2|33401.2|265
1686873300000|2023-06-15 23:55:00|33408.2|33401.2|33420.7|33413.7|33420.7|33413.7|33380.7|33373.7|253
1686873600000|2023-06-16 00:00:00|33425.7|33418.7|33298.2|33291.2|33433.2|33426.2|33288.2|33281.2|1187
1686873900000|2023-06-16 00:05:00|33303.2|33296.2|33293.2|33286.2|33348.2|33341.2|33288.2|33281.2|700
1686874200000|2023-06-16 00:10:00|33288.2|33281.2|33218.2|33211.2|33288.2|33281.2|33188.2|33181.2|930
1686874500000|2023-06-16 00:15:00|33215.7|33208.7|33273.2|33266.2|33273.2|33266.2|33200.7|33193.7|730
1686874800000|2023-06-16 00:20:00|33278.2|33271.2|33295.7|33288.7|33338.2|33331.2|33270.7|33263.7|846
1686875100000|2023-06-16 00:25:00|33293.2|33286.2|33363.2|33356.2|33368.2|33361.2|33288.2|33281.2|737
1686875400000|2023-06-16 00:30:00|33368.2|33361.2|33313.2|33306.2|33368.2|33361.2|33313.2|33306.2|391
1686875700000|2023-06-16 00:35:00|33308.2|33301.2|33348.2|33341.2|33350.7|33343.7|33303.2|33296.2|432
1686876000000|2023-06-16 00:40:00|33343.2|33336.2|33353.2|33346.2|33368.2|33361.2|33338.2|33331.2|194
1686876300000|2023-06-16 00:45:00|33355.7|33348.7|33320.7|33313.7|33358.2|33351.2|33288.2|33281.2|331
1686876600000|2023-06-16 00:50:00|33318.2|33311.2|33288.2|33281.2|33328.2|33321.2|33263.2|33256.2|324
1686876900000|2023-06-16 00:55:00|33290.7|33283.7|33288.2|33281.2|33313.2|33306.2|33283.2|33276.2|229
1686877200000|2023-06-16 01:00:00|33283.2|33276.2|33308.2|33301.2|33333.2|33326.2|33283.2|33276.2|235
1686877500000|2023-06-16 01:05:00|33313.2|33306.2|33273.2|33266.2|33323.2|33316.2|33268.2|33261.2|301
1686877800000|2023-06-16 01:10:00|33270.7|33263.7|33288.2|33281.2|33303.2|33296.2|33268.2|33261.2|357
1686878100000|2023-06-16 01:15:00|33290.7|33283.7|33293.2|33286.2|33300.7|33293.7|33278.2|33271.2|187
1686878400000|2023-06-16 01:20:00|33298.2|33291.2|33295.7|33288.7|33318.2|33311.2|33288.2|33281.2|276
1686878700000|2023-06-16 01:25:00|33298.2|33291.2|33245.7|33238.7|33298.2|33291.2|33233.2|33226.2|353
1686879000000|2023-06-16 01:30:00|33248.2|33241.2|33243.2|33236.2|33273.2|33266.2|33243.2|33236.2|269
1686879300000|2023-06-16 01:35:00|33245.7|33238.7|33240.7|33233.7|33273.2|33266.2|33233.2|33226.2|396
1686879600000|2023-06-16 01:40:00|33238.2|33231.2|33235.7|33228.7|33253.2|33246.2|33223.2|33216.2|284
1686879900000|2023-06-16 01:45:00|33233.2|33226.2|33240.7|33233.7|33260.7|33253.7|33233.2|33226.2|289
1686880200000|2023-06-16 01:50:00|33243.2|33236.2|33233.2|33226.2|33248.2|33241.2|33218.2|33211.2|279
1686880500000|2023-06-16 01:55:00|33230.7|33223.7|33263.2|33256.2|33283.2|33276.2|33225.7|33218.7|367
1686880800000|2023-06-16 02:00:00|33265.7|33258.7|33303.2|33296.2|33308.2|33301.2|33265.7|33258.7|393
1686881100000|2023-06-16 02:05:00|33298.2|33291.2|33338.2|33331.2|33343.2|33336.2|33298.2|33291.2|218
1686881400000|2023-06-16 02:10:00|33333.2|33326.2|33273.2|33266.2|33333.2|33326.2|33273.2|33266.2|209
1686881700000|2023-06-16 02:15:00|33278.2|33271.2|33298.2|33291.2|33318.2|33311.2|33273.2|33266.2|140
1686882000000|2023-06-16 02:20:00|33295.7|33288.7|33308.2|33301.2|33313.2|33306.2|33273.2|33266.2|233
1686882300000|2023-06-16 02:25:00|33305.7|33298.7|33308.2|33301.2|33328.2|33321.2|33298.2|33291.2|199
1686882600000|2023-06-16 02:30:00|33313.2|33306.2|33325.7|33318.7|33330.7|33323.7|33308.2|33301.2|190
1686882900000|2023-06-16 02:35:00|33323.2|33316.2|33325.7|33318.7|33330.7|33323.7|33318.2|33311.2|59
1686883200000|2023-06-16 02:40:00|33328.2|33321.2|33320.7|33313.7|33328.2|33321.2|33308.2|33301.2|72
1686883500000|2023-06-16 02:45:00|33323.2|33316.2|33393.2|33386.2|33433.2|33426.2|33320.7|33313.7|1027
1686883800000|2023-06-16 02:50:00|33395.7|33388.7|33523.2|33516.2|33565.7|33558.7|33395.7|33388.7|1690
1686884100000|2023-06-16 02:55:00|33528.2|33521.2|33495.7|33488.7|33580.7|33573.7|33490.7|33483.7|417
1686884400000|2023-06-16 03:00:00|33498.2|33491.2|33473.2|33466.2|33533.2|33526.2|33470.7|33463.7|319
1686884700000|2023-06-16 03:05:00|33470.7|33463.7|33468.2|33461.2|33485.7|33478.7|33443.2|33436.2|447
1686885000000|2023-06-16 03:10:00|33470.7|33463.7|33498.2|33491.2|33503.2|33496.2|33468.2|33461.2|174
1686885300000|2023-06-16 03:15:00|33500.7|33493.7|33488.2|33481.2|33533.2|33526.2|33483.2|33476.2|224
1686885600000|2023-06-16 03:20:00|33493.2|33486.2|33488.2|33481.2|33498.2|33491.2|33478.2|33471.2|142
1686885900000|2023-06-16 03:25:00|33490.7|33483.7|33468.2|33461.2|33490.7|33483.7|33448.2|33441.2|323
1686886200000|2023-06-16 03:30:00|33465.7|33458.7|33523.2|33516.2|33553.2|33546.2|33463.2|33456.2|720
1686886500000|2023-06-16 03:35:00|33525.7|33518.7|33508.2|33501.2|33548.2|33541.2|33453.2|33446.2|547
1686886800000|2023-06-16 03:40:00|33510.7|33503.7|33548.2|33541.2|33548.2|33541.2|33498.2|33491.2|260
1686887100000|2023-06-16 03:45:00|33550.7|33543.7|33563.2|33556.2|33613.2|33606.2|33550.7|33543.7|629
1686887400000|2023-06-16 03:50:00|33558.2|33551.2|33568.2|33561.2|33578.2|33571.2|33520.7|33513.7|362
1686887700000|2023-06-16 03:55:00|33565.7|33558.7|33563.2|33556.2|33575.7|33568.7|33543.2|33536.2|243
1686888000000|2023-06-16 04:00:00|33568.2|33561.2|33564|33557|33583.2|33576.2|33559|33552|228
1686888300000|2023-06-16 04:05:00|33569|33562|33516.5|33509.5|33574|33567|33516.5|33509.5|176
1686888600000|2023-06-16 04:10:00|33519|33512|33534|33527|33554|33547|33519|33512|260
1686888900000|2023-06-16 04:15:00|33531.5|33524.5|33539|33532|33561.5|33554.5|33529|33522|279
1686889200000|2023-06-16 04:20:00|33541.5|33534.5|33524|33517|33554|33547|33521.5|33514.5|114
1686889500000|2023-06-16 04:25:00|33519|33512|33554|33547|33554|33547|33511.5|33504.5|191
1686889800000|2023-06-16 04:30:00|33551.5|33544.5|33551.5|33544.5|33571.5|33564.5|33539|33532|131
1686890100000|2023-06-16 04:35:00|33549|33542|33549|33542|33554|33547|33539|33532|110
1686890400000|2023-06-16 04:40:00|33544|33537|33569|33562|33569|33562|33544|33537|140
1686890700000|2023-06-16 04:45:00|33564|33557|33564|33557|33571.5|33564.5|33554|33547|189
1686891000000|2023-06-16 04:50:00|33559|33552|33574|33567|33576.5|33569.5|33559|33552|111
1686891300000|2023-06-16 04:55:00|33571.5|33564.5|33549|33542|33571.5|33564.5|33549|33542|136
1686891600000|2023-06-16 05:00:00|33544|33537|33556.5|33549.5|33569|33562|33539|33532|206
1686891900000|2023-06-16 05:05:00|33559|33552|33574|33567|33579|33572|33554|33547|174
1686892200000|2023-06-16 05:10:00|33576.5|33569.5|33619|33612|33629|33622|33576.5|33569.5|343
1686892500000|2023-06-16 05:15:00|33621.5|33614.5|33639|33632|33639|33632|33614|33607|338
1686892800000|2023-06-16 05:20:00|33644|33637|33669|33662|33679|33672|33639|33632|440
1686893100000|2023-06-16 05:25:00|33671.5|33664.5|33694|33687|33694|33687|33671.5|33664.5|438
1686893400000|2023-06-16 05:30:00|33691.5|33684.5|33714|33707|33721.5|33714.5|33689|33682|445
1686893700000|2023-06-16 05:35:00|33711.5|33704.5|33719|33712|33729|33722|33681.5|33674.5|468
1686894000000|2023-06-16 05:40:00|33724|33717|33744|33737|33749|33742|33709|33702|496
1686894300000|2023-06-16 05:45:00|33741.5|33734.5|33766.5|33759.5|33766.5|33759.5|33709|33702|602
1686894600000|2023-06-16 05:50:00|33769|33762|33776.5|33769.5|33789|33782|33759|33752|825
1686894900000|2023-06-16 05:55:00|33774|33767|33751.5|33744.5|33784|33777|33739|33732|1435
1686895200000|2023-06-16 06:00:00|33744|33737|33631.5|33624.5|33744|33737|33619|33612|3469
1686895500000|2023-06-16 06:05:00|33629|33622|33656.5|33649.5|33674|33667|33629|33622|633
1686895800000|2023-06-16 06:10:00|33659|33652|33704|33697|33709|33702|33644|33637|684
1686896100000|2023-06-16 06:15:00|33706.5|33699.5|33701.5|33694.5|33709|33702|33684|33677|226
1686896400000|2023-06-16 06:20:00|33699|33692|33704|33697|33709|33702|33696.5|33689.5|153
1686896700000|2023-06-16 06:25:00|33701.5|33694.5|33709|33702|33714|33707|33696.5|33689.5|72
1686897000000|2023-06-16 06:30:00|33706.5|33699.5|33704|33697|33719|33712|33689|33682|74
1686897300000|2023-06-16 06:35:00|33706.5|33699.5|33711.5|33704.5|33714|33707|33704|33697|34
1686897600000|2023-06-16 06:40:00|33709|33702|33706.5|33699.5|33719|33712|33704|33697|63
1686897900000|2023-06-16 06:45:00|33709|33702|33709|33702|33714|33707|33706.5|33699.5|30
1686898200000|2023-06-16 06:50:00|33711.5|33704.5|33706.5|33699.5|33716.5|33709.5|33706.5|33699.5|101
1686898500000|2023-06-16 06:55:00|33709|33702|33716.5|33709.5|33716.5|33709.5|33696.5|33689.5|56
1686898800000|2023-06-16 07:00:00|33714|33707|33729|33722|33734|33727|33709|33702|155
1686899100000|2023-06-16 07:05:00|33726.5|33719.5|33739|33732|33739|33732|33709|33702|159
1686899400000|2023-06-16 07:10:00|33741.5|33734.5|33746.5|33739.5|33774|33767|33739|33732|275
1686899700000|2023-06-16 07:15:00|33744|33737|33804|33797|33809|33802|33744|33737|206
1686900000000|2023-06-16 07:20:00|33801.5|33794.5|33796.5|33789.5|33826.5|33819.5|33794|33787|228
1686900300000|2023-06-16 07:25:00|33794|33787|33789|33782|33796.5|33789.5|33774|33767|134
1686900600000|2023-06-16 07:30:00|33786.5|33779.5|33766.5|33759.5|33811.5|33804.5|33764|33757|540
1686900900000|2023-06-16 07:35:00|33764|33757|33756.5|33749.5|33809|33802|33754|33747|301
1686901200000|2023-06-16 07:40:00|33754|33747|33714|33707|33789|33782|33704|33697|410
1686901500000|2023-06-16 07:45:00|33719|33712|33756.5|33749.5|33766.5|33759.5|33714|33707|266
1686901800000|2023-06-16 07:50:00|33759|33752|33734|33727|33766.5|33759.5|33731.5|33724.5|126
1686902100000|2023-06-16 07:55:00|33736.5|33729.5|33764|33757|33769|33762|33721.5|33714.5|263
1686902400000|2023-06-16 08:00:00|33769|33762|33754|33747|33769|33762|33739|33732|149
1686902700000|2023-06-16 08:05:00|33751.5|33744.5|33754|33747|33784|33777|33744|33737|129
1686903000000|2023-06-16 08:10:00|33759|33752|33771.5|33764.5|33789|33782|33759|33752|147
1686903300000|2023-06-16 08:15:00|33774|33767|33819|33812|33821.5|33814.5|33761.5|33754.5|117
1686903600000|2023-06-16 08:20:00|33821.5|33814.5|33854|33847|33854|33847|33816.5|33809.5|242
1686903900000|2023-06-16 08:25:00|33856.5|33849.5|33874|33867|33904|33897|33851.5|33844.5|305
1686904200000|2023-06-16 08:30:00|33876.5|33869.5|33894|33887|33904|33897|33874|33867|164
1686904500000|2023-06-16 08:35:00|33889|33882|33889|33882|33899|33892|33879|33872|110
1686904800000|2023-06-16 08:40:00|33891.5|33884.5|33904|33897|33914|33907|33889|33882|112
1686905100000|2023-06-16 08:45:00|33899|33892|33884|33877|33904|33897|33854|33847|158
1686905400000|2023-06-16 08:50:00|33886.5|33879.5|33856.5|33849.5|33889|33882|33851.5|33844.5|127
1686905700000|2023-06-16 08:55:00|33854|33847|33901.5|33894.5|33901.5|33894.5|33854|33847|116
1686906000000|2023-06-16 09:00:00|33899|33892|33906.5|33899.5|33909|33902|33879|33872|116
1686906300000|2023-06-16 09:05:00|33904|33897|33949|33942|33954|33947|33899|33892|528
1686906600000|2023-06-16 09:10:00|33944|33937|33924|33917|33954|33947|33921.5|33914.5|260
1686906900000|2023-06-16 09:15:00|33921.5|33914.5|33931.5|33924.5|33934|33927|33896.5|33889.5|248
1686907200000|2023-06-16 09:20:00|33929|33922|33941.5|33934.5|33944|33937|33911.5|33904.5|81
1686907500000|2023-06-16 09:25:00|33939|33932|33939|33932|33944|33937|33929|33922|51
1686907800000|2023-06-16 09:30:00|33944|33937|33929|33922|33946.5|33939.5|33916.5|33909.5|217
1686908100000|2023-06-16 09:35:00|33931.5|33924.5|33929|33922|33939|33932|33916.5|33909.5|50
1686908400000|2023-06-16 09:40:00|33931.5|33924.5|33939|33932|33946.5|33939.5|33929|33922|35
1686908700000|2023-06-16 09:45:00|33936.5|33929.5|33934|33927|33941.5|33934.5|33924|33917|47
1686909000000|2023-06-16 09:50:00|33936.5|33929.5|33924|33917|33944|33937|33916.5|33909.5|74
1686909300000|2023-06-16 09:55:00|33921.5|33914.5|33926.5|33919.5|33934|33927|33909|33902|95
1686909600000|2023-06-16 10:00:00|33924|33917|33944|33937|33946.5|33939.5|33919|33912|79
1686909900000|2023-06-16 10:05:00|33946.5|33939.5|33949|33942|33949|33942|33936.5|33929.5|164
1686910200000|2023-06-16 10:10:00|33946.5|33939.5|33914|33907|33949|33942|33911.5|33904.5|136
1686910500000|2023-06-16 10:15:00|33919|33912|33879|33872|33919|33912|33879|33872|118
1686910800000|2023-06-16 10:20:00|33881.5|33874.5|33879|33872|33889|33882|33854|33847|159
1686911100000|2023-06-16 10:25:00|33881.5|33874.5|33871.5|33864.5|33891.5|33884.5|33869|33862|164
1686911400000|2023-06-16 10:30:00|33869|33862|33884|33877|33889|33882|33869|33862|126
1686911700000|2023-06-16 10:35:00|33874|33867|33894|33887|33894|33887|33874|33867|123
1686912000000|2023-06-16 10:40:00|33896.5|33889.5|33909|33902|33911.5|33904.5|33894|33887|100
1686912300000|2023-06-16 10:45:00|33904|33897|33909|33902|33911.5|33904.5|33899|33892|89
1686912600000|2023-06-16 10:50:00|33911.5|33904.5|33906.5|33899.5|33911.5|33904.5|33881.5|33874.5|134
1686912900000|2023-06-16 10:55:00|33909|33902|33944|33937|33944|33937|33906.5|33899.5|120
1686913200000|2023-06-16 11:00:00|33946.5|33939.5|33979|33972|33981.5|33974.5|33936.5|33929.5|549
1686913500000|2023-06-16 11:05:00|33976.5|33969.5|33959|33952|33984|33977|33951.5|33944.5|303
1686913800000|2023-06-16 11:10:00|33956.5|33949.5|33979|33972|33979|33972|33949|33942|82
1686914100000|2023-06-16 11:15:00|33981.5|33974.5|33979|33972|33986.5|33979.5|33969|33962|94
1686914400000|2023-06-16 11:20:00|33976.5|33969.5|33969|33962|33984|33977|33951.5|33944.5|179
1686914700000|2023-06-16 11:25:00|33971.5|33964.5|33976.5|33969.5|33981.5|33974.5|33961.5|33954.5|45
1686915000000|2023-06-16 11:30:00|33974|33967|33994|33987|33994|33987|33971.5|33964.5|75
1686915300000|2023-06-16 11:35:00|33996.5|33989.5|33979|33972|34014|34007|33979|33972|294
1686915600000|2023-06-16 11:40:00|33976.5|33969.5|33984|33977|33989|33982|33976.5|33969.5|22
1686915900000|2023-06-16 11:45:00|33981.5|33974.5|33964|33957|33989|33982|33954|33947|80
1686916200000|2023-06-16 11:50:00|33961.5|33954.5|33961.5|33954.5|33969|33962|33949|33942|161
1686916500000|2023-06-16 11:55:00|33964|33957|33969|33962|33971.5|33964.5|33959|33952|34
1686916800000|2023-06-16 12:00:00|33966.5|33959.5|33974|33967|33974|33967|33951.5|33944.5|70
1686917100000|2023-06-16 12:05:00|33971.5|33964.5|33986.5|33979.5|33989|33982|33964|33957|109
1686917400000|2023-06-16 12:10:00|33989|33982|33994|33987|34004|33997|33984|33977|55
1686917700000|2023-06-16 12:15:00|33989|33982|33989|33982|33999|33992|33981.5|33974.5|61
1686918000000|2023-06-16 12:20:00|33991.5|33984.5|33986.5|33979.5|33999|33992|33979|33972|62
1686918300000|2023-06-16 12:25:00|33984|33977|33986.5|33979.5|33989|33982|33969|33962|130
1686918600000|2023-06-16 12:30:00|33989|33982|33984|33977|33989|33982|33969|33962|98
1686918900000|2023-06-16 12:35:00|33981.5|33974.5|33979|33972|33989|33982|33974|33967|31
1686919200000|2023-06-16 12:40:00|33976.5|33969.5|33999|33992|33999|33992|33976.5|33969.5|55
1686919500000|2023-06-16 12:45:00|34004|33997|33989|33982|34009|34002|33986.5|33979.5|213
1686919800000|2023-06-16 12:50:00|33991.5|33984.5|33984|33977|33991.5|33984.5|33964|33957|103
1686920100000|2023-06-16 12:55:00|33986.5|33979.5|33986.5|33979.5|33994|33987|33984|33977|51
1686920400000|2023-06-16 13:00:00|33989|33982|33979|33972|33989|33982|33969|33962|27
1686920700000|2023-06-16 13:05:00|33981.5|33974.5|33971.5|33964.5|33984|33977|33964|33957|100
1686921000000|2023-06-16 13:10:00|33969|33962|33974|33967|33984|33977|33959|33952|96
1686921300000|2023-06-16 13:15:00|33971.5|33964.5|33981.5|33974.5|33986.5|33979.5|33969|33962|96
1686921600000|2023-06-16 13:20:00|33984|33977|34004|33997|34006.5|33999.5|33969|33962|126
1686921900000|2023-06-16 13:25:00|34009|34002|34014|34007|34019|34012|33979|33972|218
1686922200000|2023-06-16 13:30:00|34019|34012|34004|33997|34019|34012|33979|33972|383
1686922500000|2023-06-16 13:35:00|34006.5|33999.5|33979|33972|34006.5|33999.5|33944|33937|442
1686922800000|2023-06-16 13:40:00|33984|33977|33964|33957|33994|33987|33954|33947|252
1686923100000|2023-06-16 13:45:00|33961.5|33954.5|33924|33917|33964|33957|33899|33892|989
1686923400000|2023-06-16 13:50:00|33921.5|33914.5|33919|33912|33949|33942|33914|33907|212
1686923700000|2023-06-16 13:55:00|33921.5|33914.5|33911.5|33904.5|33926.5|33919.5|33886.5|33879.5|352
1686924000000|2023-06-16 14:00:00|33926.5|33919.5|33919|33912|33926.5|33919.5|33889|33882|345
1686924300000|2023-06-16 14:05:00|33921.5|33914.5|33966.5|33959.5|33969|33962|33914|33907|485
1686924600000|2023-06-16 14:10:00|33969|33962|33949|33942|33981.5|33974.5|33944|33937|379
1686924900000|2023-06-16 14:15:00|33944|33937|33899|33892|33949|33942|33899|33892|306
1686925200000|2023-06-16 14:20:00|33896.5|33889.5|33919|33912|33929|33922|33884|33877|521
1686925500000|2023-06-16 14:25:00|33921.5|33914.5|33954|33947|33959|33952|33909|33902|204
1686925800000|2023-06-16 14:30:00|33951.5|33944.5|33949|33942|33959|33952|33929|33922|152
1686926100000|2023-06-16 14:35:00|33951.5|33944.5|33909|33902|33954|33947|33899|33892|183
1686926400000|2023-06-16 14:40:00|33906.5|33899.5|33849|33842|33909|33902|33824|33817|407
1686926700000|2023-06-16 14:45:00|33846.5|33839.5|33821.5|33814.5|33851.5|33844.5|33804|33797|422
1686927000000|2023-06-16 14:50:00|33819|33812|33839|33832|33849|33842|33819|33812|175
1686927300000|2023-06-16 14:55:00|33841.5|33834.5|33884|33877|33901.5|33894.5|33839|33832|255
1686927600000|2023-06-16 15:00:00|33886.5|33879.5|33829|33822|33886.5|33879.5|33824|33817|407
1686927900000|2023-06-16 15:05:00|33831.5|33824.5|33866.5|33859.5|33869|33862|33806.5|33799.5|273
1686928200000|2023-06-16 15:10:00|33869|33862|33879|33872|33884|33877|33849|33842|202
1686928500000|2023-06-16 15:15:00|33881.5|33874.5|33874|33867|33884|33877|33854|33847|134
1686928800000|2023-06-16 15:20:00|33871.5|33864.5|33869|33862|33904|33897|33849|33842|222
1686929100000|2023-06-16 15:25:00|33871.5|33864.5|33854|33847|33884|33877|33824|33817|248
1686929400000|2023-06-16 15:30:00|33856.5|33849.5|33861.5|33854.5|33879|33872|33844|33837|300
1686929700000|2023-06-16 15:35:00|33859|33852|33859|33852|33869|33862|33844|33837|328
1686930000000|2023-06-16 15:40:00|33861.5|33854.5|33909|33902|33914|33907|33854|33847|204
1686930300000|2023-06-16 15:45:00|33904|33897|33879|33872|33906.5|33899.5|33876.5|33869.5|435
1686930600000|2023-06-16 15:50:00|33876.5|33869.5|33889|33882|33899|33892|33864|33857|187
1686930900000|2023-06-16 15:55:00|33886.5|33879.5|33899|33892|33904|33897|33881.5|33874.5|177
1686931200000|2023-06-16 16:00:00|33901.5|33894.5|33896.5|33889.5|33904|33897|33884|33877|104
1686931500000|2023-06-16 16:05:00|33894|33887|33889|33882|33904|33897|33879|33872|84
1686931800000|2023-06-16 16:10:00|33891.5|33884.5|33894|33887|33904|33897|33891.5|33884.5|78
1686932100000|2023-06-16 16:15:00|33896.5|33889.5|33909|33902|33909|33902|33889|33882|32
1686932400000|2023-06-16 16:20:00|33906.5|33899.5|33914|33907|33914|33907|33904|33897|49
1686932700000|2023-06-16 16:25:00|33911.5|33904.5|33929|33922|33934|33927|33911.5|33904.5|285
1686933000000|2023-06-16 16:30:00|33926.5|33919.5|33929|33922|33936.5|33929.5|33904|33897|235
1686933300000|2023-06-16 16:35:00|33926.5|33919.5|33916.5|33909.5|33926.5|33919.5|33901.5|33894.5|82
1686933600000|2023-06-16 16:40:00|33919|33912|33909|33902|33924|33917|33904|33897|122
1686933900000|2023-06-16 16:45:00|33906.5|33899.5|33929|33922|33929|33922|33901.5|33894.5|40
1686934200000|2023-06-16 16:50:00|33926.5|33919.5|33934|33927|33939|33932|33924|33917|59
1686934500000|2023-06-16 16:55:00|33936.5|33929.5|33944|33937|33949|33942|33936.5|33929.5|81
1686934800000|2023-06-16 17:00:00|33946.5|33939.5|33946.5|33939.5|33949|33942|33939|33932|126
1686935100000|2023-06-16 17:05:00|33949|33942|33909|33902|33951.5|33944.5|33909|33902|102
1686935400000|2023-06-16 17:10:00|33906.5|33899.5|33899|33892|33911.5|33904.5|33899|33892|53
1686935700000|2023-06-16 17:15:00|33904|33897|33889|33882|33906.5|33899.5|33886.5|33879.5|64
1686936000000|2023-06-16 17:20:00|33886.5|33879.5|33879|33872|33889|33882|33866.5|33859.5|91
1686936300000|2023-06-16 17:25:00|33874|33867|33864|33857|33889|33882|33861.5|33854.5|64
1686936600000|2023-06-16 17:30:00|33859|33852|33849|33842|33869|33862|33841.5|33834.5|190
1686936900000|2023-06-16 17:35:00|33846.5|33839.5|33869|33862|33871.5|33864.5|33844|33837|114
1686937200000|2023-06-16 17:40:00|33864|33857|33876.5|33869.5|33879|33872|33859|33852|40
1686937500000|2023-06-16 17:45:00|33874|33867|33856.5|33849.5|33879|33872|33851.5|33844.5|56
1686937800000|2023-06-16 17:50:00|33854|33847|33871.5|33864.5|33879|33872|33854|33847|79
1686938100000|2023-06-16 17:55:00|33869|33862|33864|33857|33869|33862|33849|33842|93
1686938400000|2023-06-16 18:00:00|33861.5|33854.5|33839|33832|33864|33857|33839|33832|91
1686938700000|2023-06-16 18:05:00|33841.5|33834.5|33859|33852|33859|33852|33839|33832|76
1686939000000|2023-06-16 18:10:00|33854|33847|33846.5|33839.5|33859|33852|33844|33837|42
1686939300000|2023-06-16 18:15:00|33849|33842|33849|33842|33854|33847|33844|33837|44
1686939600000|2023-06-16 18:20:00|33846.5|33839.5|33851.5|33844.5|33851.5|33844.5|33844|33837|37
1686939900000|2023-06-16 18:25:00|33849|33842|33864|33857|33869|33862|33844|33837|80
1686940200000|2023-06-16 18:30:00|33861.5|33854.5|33834|33827|33864|33857|33819|33812|123
1686940500000|2023-06-16 18:35:00|33836.5|33829.5|33854|33847|33859|33852|33834|33827|65
1686940800000|2023-06-16 18:40:00|33851.5|33844.5|33839|33832|33854|33847|33839|33832|48
1686941100000|2023-06-16 18:45:00|33841.5|33834.5|33834|33827|33849|33842|33829|33822|57
1686941400000|2023-06-16 18:50:00|33836.5|33829.5|33819|33812|33836.5|33829.5|33816.5|33809.5|59
1686941700000|2023-06-16 18:55:00|33821.5|33814.5|33804|33797|33824|33817|33804|33797|169
1686942000000|2023-06-16 19:00:00|33809|33802|33794|33787|33811.5|33804.5|33779|33772|232
1686942300000|2023-06-16 19:05:00|33789|33782|33779|33772|33799|33792|33769|33762|114
1686942600000|2023-06-16 19:10:00|33776.5|33769.5|33749|33742|33776.5|33769.5|33749|33742|198
1686942900000|2023-06-16 19:15:00|33746.5|33739.5|33759|33752|33764|33757|33741.5|33734.5|213
1686943200000|2023-06-16 19:20:00|33761.5|33754.5|33776.5|33769.5|33784|33777|33761.5|33754.5|83
1686943500000|2023-06-16 19:25:00|33779|33772|33761.5|33754.5|33779|33772|33756.5|33749.5|98
1686943800000|2023-06-16 19:30:00|33759|33752|33771.5|33764.5|33776.5|33769.5|33754|33747|85
1686944100000|2023-06-16 19:35:00|33774|33767|33759|33752|33779|33772|33759|33752|145
1686944400000|2023-06-16 19:40:00|33761.5|33754.5|33741.5|33734.5|33761.5|33754.5|33741.5|33734.5|195
1686944700000|2023-06-16 19:45:00|33744|33737|33749|33742|33759|33752|33736.5|33729.5|145
1686945000000|2023-06-16 19:50:00|33751.5|33744.5|33719|33712|33751.5|33744.5|33694|33687|722
1686945300000|2023-06-16 19:55:00|33721.5|33714.5|33744|33737|33749|33742|33719|33712|761
1686945600000|2023-06-16 20:00:00|33739|33732|33764|33757|33774|33767|33736.5|33729.5|91
1686945900000|2023-06-16 20:05:00|33766.5|33759.5|33779|33772|33779|33772|33761.5|33754.5|18
1686946200000|2023-06-16 20:10:00|33776.5|33769.5|33774|33767|33781.5|33774.5|33766.5|33759.5|19
1686946500000|2023-06-16 20:15:00|33776.5|33769.5|33786.5|33779.5|33786.5|33779.5|33771.5|33764.5|43
1686946800000|2023-06-16 20:20:00|33789|33782|33791.5|33784.5|33791.5|33784.5|33786.5|33779.5|5
1686947100000|2023-06-16 20:25:00|33789|33782|33799|33792|33799|33792|33786.5|33779.5|11
1686947400000|2023-06-16 20:30:00|33801.5|33794.5|33799|33792|33804|33797|33796.5|33789.5|19
1686947700000|2023-06-16 20:35:00|33796.5|33789.5|33786.5|33779.5|33799|33792|33784|33777|19
1686948000000|2023-06-16 20:40:00|33789|33782|33776.5|33769.5|33789|33782|33771.5|33764.5|21
1686948300000|2023-06-16 20:45:00|33774|33767|33756.5|33749.5|33774|33767|33756.5|33749.5|30
1686948600000|2023-06-16 20:50:00|33759|33752|33779|33772|33779|33772|33759|33752|18
1686948900000|2023-06-16 20:55:00|33776.5|33769.5|33788|33773|33788|33773|33756.5|33743|67
1687125600000|2023-06-18 22:00:00|33785.5|33770.5|33800.5|33785.5|33813|33798|33785.5|33770.5|62
1687125900000|2023-06-18 22:05:00|33798|33783|33805.5|33790.5|33805.5|33790.5|33788|33773|25
1687126200000|2023-06-18 22:10:00|33808|33793|33808|33793|33825.5|33810.5|33793|33778|65
1687126500000|2023-06-18 22:15:00|33810.5|33795.5|33828|33813|33828|33813|33810.5|33795.5|5
1687126800000|2023-06-18 22:20:00|33830.5|33815.5|33840.5|33825.5|33840.5|33825.5|33828|33813|18
1687127100000|2023-06-18 22:25:00|33843|33828|33818|33803|33845.5|33830.5|33818|33803|39
1687127400000|2023-06-18 22:30:00|33810.5|33795.5|33803|33788|33810.5|33795.5|33803|33788|9
1687127700000|2023-06-18 22:35:00|33805.5|33790.5|33803|33788|33805.5|33790.5|33803|33788|0
1687128600000|2023-06-18 22:50:00|33808|33793|33810.5|33795.5|33810.5|33795.5|33808|33793|4
1687128900000|2023-06-18 22:55:00|||||||||1
1687129200000|2023-06-18 23:00:00|33813|33798|33805.5|33790.5|33825.5|33810.5|33805.5|33790.5|66
1687129500000|2023-06-18 23:05:00|33803|33788|33790.5|33775.5|33803|33788|33788|33773|13
1687129800000|2023-06-18 23:10:00|33795.5|33780.5|33795.5|33780.5|33800.5|33785.5|33795.5|33780.5|4
1687130100000|2023-06-18 23:15:00|33793|33778|33798|33783|33798|33783|33793|33778|7
1687130400000|2023-06-18 23:20:00|33795.5|33780.5|33795.5|33780.5|33800.5|33785.5|33793|33778|1
1687130700000|2023-06-18 23:25:00|33798|33783|33813|33798|33813|33798|33798|33783|5
1687131000000|2023-06-18 23:30:00|33820.5|33805.5|33844|33837|33856.5|33849.5|33814|33803|21119
1687131300000|2023-06-18 23:35:00|33841.5|33834.5|33809|33802|33841.5|33834.5|33799|33792|220
1687131600000|2023-06-18 23:40:00|33811.5|33804.5|33849|33842|33856.5|33849.5|33799|33792|196
1687131900000|2023-06-18 23:45:00|33846.5|33839.5|33866.5|33859.5|33874|33867|33831.5|33824.5|195
1687132200000|2023-06-18 23:50:00|33869|33862|33839|33832|33869|33862|33829|33822|243
1687132500000|2023-06-18 23:55:00|33836.5|33829.5|33819|33812|33836.5|33829.5|33811.5|33804.5|305
1687132800000|2023-06-19 00:00:00|33821.5|33814.5|33634|33627|33821.5|33814.5|33634|33627|1753
1687133100000|2023-06-19 00:05:00|33636.5|33629.5|33659|33652|33676.5|33669.5|33589|33582|1276
1687133400000|2023-06-19 00:10:00|33654|33647|33556.5|33549.5|33659|33652|33554|33547|708
1687133700000|2023-06-19 00:15:00|33554|33547|33534|33527|33574|33567|33504|33497|939
1687134000000|2023-06-19 00:20:00|33544|33537|33566.5|33559.5|33594|33587|33539|33532|703
1687134300000|2023-06-19 00:25:00|33564|33557|33564|33557|33574|33567|33536.5|33529.5|484
1687134600000|2023-06-19 00:30:00|33561.5|33554.5|33549|33542|33561.5|33554.5|33516.5|33509.5|473
1687134900000|2023-06-19 00:35:00|33544|33537|33529|33522|33546.5|33539.5|33504|33497|367
1687135200000|2023-06-19 00:40:00|33526.5|33519.5|33579|33572|33599|33592|33524|33517|467
1687135500000|2023-06-19 00:45:00|33581.5|33574.5|33594|33587|33599|33592|33571.5|33564.5|385
1687135800000|2023-06-19 00:50:00|33596.5|33589.5|33604|33597|33649|33642|33584|33577|601
1687136100000|2023-06-19 00:55:00|33606.5|33599.5|33629|33622|33644|33637|33594|33587|410
1687136400000|2023-06-19 01:00:00|33626.5|33619.5|33649|33642|33654|33647|33596.5|33589.5|406
1687136700000|2023-06-19 01:05:00|33644|33637|33614|33607|33664|33657|33614|33607|455
1687137000000|2023-06-19 01:10:00|33611.5|33604.5|33629|33622|33634|33627|33599|33592|287
1687137300000|2023-06-19 01:15:00|33624|33617|33634|33627|33656.5|33649.5|33624|33617|221
1687137600000|2023-06-19 01:20:00|33631.5|33624.5|33624|33617|33649|33642|33614|33607|181
1687137900000|2023-06-19 01:25:00|33621.5|33614.5|33571.5|33564.5|33634|33627|33571.5|33564.5|334
1687138200000|2023-06-19 01:30:00|33574|33567|33589|33582|33624|33617|33564|33557|447
1687138500000|2023-06-19 01:35:00|33591.5|33584.5|33584|33577|33599|33592|33574|33567|252
1687138800000|2023-06-19 01:40:00|33581.5|33574.5|33594|33587|33604|33597|33574|33567|262
1687139100000|2023-06-19 01:45:00|33591.5|33584.5|33609|33602|33609|33602|33574|33567|321
1687139400000|2023-06-19 01:50:00|33611.5|33604.5|33583.9|33576.9|33611.5|33604.5|33573.9|33566.9|351
1687139700000|2023-06-19 01:55:00|33593.9|33586.9|33628.9|33621.9|33633.9|33626.9|33588.9|33581.9|412
1687140000000|2023-06-19 02:00:00|33631.4|33624.4|33658.9|33651.9|33668.9|33661.9|33628.9|33621.9|446
1687140300000|2023-06-19 02:05:00|33653.9|33646.9|33653.9|33646.9|33663.9|33656.9|33636.4|33629.4|266
1687140600000|2023-06-19 02:10:00|33656.4|33649.4|33663.9|33656.9|33678.9|33671.9|33648.9|33641.9|405
1687140900000|2023-06-19 02:15:00|33658.9|33651.9|33688.9|33681.9|33703.9|33696.9|33658.9|33651.9|382
1687141200000|2023-06-19 02:20:00|33686.4|33679.4|33698.9|33691.9|33708.9|33701.9|33673.9|33666.9|310
1687141500000|2023-06-19 02:25:00|33701.4|33694.4|33718.9|33711.9|33721.4|33714.4|33698.9|33691.9|268
1687141800000|2023-06-19 02:30:00|33716.4|33709.4|33688.9|33681.9|33718.9|33711.9|33681.4|33674.4|146
1687142100000|2023-06-19 02:35:00|33691.4|33684.4|33678.9|33671.9|33698.9|33691.9|33678.9|33671.9|140
1687142400000|2023-06-19 02:40:00|33676.4|33669.4|33693.9|33686.9|33708.9|33701.9|33676.4|33669.4|132
1687142700000|2023-06-19 02:45:00|33688.9|33681.9|33698.9|33691.9|33698.9|33691.9|33688.9|33681.9|124
1687143000000|2023-06-19 02:50:00|33696.4|33689.4|33698.9|33691.9|33706.4|33699.4|33688.9|33681.9|145
1687143300000|2023-06-19 02:55:00|33696.4|33689.4|33693.9|33686.9|33698.9|33691.9|33683.9|33676.9|69
1687143600000|2023-06-19 03:00:00|33688.9|33681.9|33678.9|33671.9|33688.9|33681.9|33678.9|33671.9|89
1687143900000|2023-06-19 03:05:00|33681.4|33674.4|33688.9|33681.9|33688.9|33681.9|33673.9|33666.9|204
1687144200000|2023-06-19 03:10:00|33683.9|33676.9|33683.9|33676.9|33688.9|33681.9|33678.9|33671.9|225
1687144500000|2023-06-19 03:15:00|33686.4|33679.4|33688.9|33681.9|33688.9|33681.9|33678.9|33671.9|94
1687144800000|2023-06-19 03:20:00|33686.4|33679.4|33683.9|33676.9|33693.9|33686.9|33673.9|33666.9|145
1687145100000|2023-06-19 03:25:00|33686.4|33679.4|33698.9|33691.9|33701.4|33694.4|33683.9|33676.9|201
1687145400000|2023-06-19 03:30:00|33696.4|33689.4|33618.9|33611.9|33696.4|33689.4|33586.4|33579.4|667
1687145700000|2023-06-19 03:35:00|33621.4|33614.4|33553.9|33546.9|33623.9|33616.9|33546.4|33539.4|609
1687146000000|2023-06-19 03:40:00|33551.4|33544.4|33503.9|33496.9|33563.9|33556.9|33501.4|33494.4|577
1687146300000|2023-06-19 03:45:00|33501.4|33494.4|33353.9|33346.9|33503.9|33496.9|33328.9|33321.9|2063
1687146600000|2023-06-19 03:50:00|33356.4|33349.4|33368.9|33361.9|33393.9|33386.9|33278.9|33271.9|1278
1687146900000|2023-06-19 03:55:00|33371.4|33364.4|33318.9|33311.9|33376.4|33369.4|33313.9|33306.9|640
1687147200000|2023-06-19 04:00:00|33311.4|33304.4|33301.4|33294.4|33323.9|33316.9|33263.9|33256.9|832
1687147500000|2023-06-19 04:05:00|33303.9|33296.9|33323.9|33316.9|33343.9|33336.9|33278.9|33271.9|454
1687147800000|2023-06-19 04:10:00|33326.4|33319.4|33243.9|33236.9|33328.9|33321.9|33233.9|33226.9|756
1687148100000|2023-06-19 04:15:00|33248.9|33241.9|33306.4|33299.4|33318.9|33311.9|33246.4|33239.4|655
1687148400000|2023-06-19 04:20:00|33303.9|33296.9|33283.9|33276.9|33311.4|33304.4|33278.9|33271.9|272
1687148700000|2023-06-19 04:25:00|33278.9|33271.9|33308.9|33301.9|33311.4|33304.4|33268.9|33261.9|218
1687149000000|2023-06-19 04:30:00|33306.4|33299.4|33328.9|33321.9|33338.9|33331.9|33303.9|33296.9|366
1687149300000|2023-06-19 04:35:00|33323.9|33316.9|33338.9|33331.9|33343.9|33336.9|33321.4|33314.4|215
1687149600000|2023-06-19 04:40:00|33343.9|33336.9|33338.9|33331.9|33366.4|33359.4|33326.4|33319.4|293
1687149900000|2023-06-19 04:45:00|33341.4|33334.4|33308.9|33301.9|33343.9|33336.9|33306.4|33299.4|178
1687150200000|2023-06-19 04:50:00|33306.4|33299.4|33308.9|33301.9|33328.9|33321.9|33296.4|33289.4|322
1687150500000|2023-06-19 04:55:00|33303.9|33296.9|33298.9|33291.9|33303.9|33296.9|33271.4|33264.4|390
1687150800000|2023-06-19 05:00:00|33296.4|33289.4|33318.9|33311.9|33323.9|33316.9|33293.9|33286.9|216
1687151100000|2023-06-19 05:05:00|33321.4|33314.4|33291.4|33284.4|33328.9|33321.9|33288.9|33281.9|370
1687151400000|2023-06-19 05:10:00|33288.9|33281.9|33318.9|33311.9|33321.4|33314.4|33283.9|33276.9|339
1687151700000|2023-06-19 05:15:00|33316.4|33309.4|33288.9|33281.9|33323.9|33316.9|33273.9|33266.9|343
1687152000000|2023-06-19 05:20:00|33286.4|33279.4|33301.4|33294.4|33321.4|33314.4|33273.9|33266.9|266
1687152300000|2023-06-19 05:25:00|33303.9|33296.9|33288.9|33281.9|33303.9|33296.9|33268.9|33261.9|204
1687152600000|2023-06-19 05:30:00|33291.4|33284.4|33318.9|33311.9|33323.9|33316.9|33291.4|33284.4|247
1687152900000|2023-06-19 05:35:00|33308.9|33301.9|33311.4|33304.4|33321.4|33314.4|33303.9|33296.9|200
1687153200000|2023-06-19 05:40:00|33308.9|33301.9|33383.9|33376.9|33388.9|33381.9|33308.9|33301.9|581
1687153500000|2023-06-19 05:45:00|33388.9|33381.9|33383.9|33376.9|33393.9|33386.9|33353.9|33346.9|604
1687153800000|2023-06-19 05:50:00|33381.4|33374.4|33383.9|33376.9|33398.9|33391.9|33373.9|33366.9|457
1687154100000|2023-06-19 05:55:00|33378.9|33371.9|33396.4|33389.4|33398.9|33391.9|33373.9|33366.9|616
1687154400000|2023-06-19 06:00:00|33388.9|33381.9|33378.9|33371.9|33403.9|33396.9|33363.9|33356.9|976
1687154700000|2023-06-19 06:05:00|33373.9|33366.9|33418.9|33411.9|33433.9|33426.9|33373.9|33366.9|591
1687155000000|2023-06-19 06:10:00|33421.4|33414.4|33466.4|33459.4|33471.4|33464.4|33418.9|33411.9|751
1687155300000|2023-06-19 06:15:00|33463.9|33456.9|33463.9|33456.9|33473.9|33466.9|33458.9|33451.9|571
1687155600000|2023-06-19 06:20:00|33466.4|33459.4|33463.9|33456.9|33471.4|33464.4|33453.9|33446.9|167
1687155900000|2023-06-19 06:25:00|33466.4|33459.4|33466.4|33459.4|33471.4|33464.4|33458.9|33451.9|98
1687156200000|2023-06-19 06:30:00|33463.9|33456.9|33451.4|33444.4|33468.9|33461.9|33443.9|33436.9|258
1687156500000|2023-06-19 06:35:00|33448.9|33441.9|33458.9|33451.9|33461.4|33454.4|33448.9|33441.9|50
1687156800000|2023-06-19 06:40:00|33461.4|33454.4|33458.9|33451.9|33466.4|33459.4|33458.9|33451.9|54
1687157100000|2023-06-19 06:45:00|33461.4|33454.4|33451.4|33444.4|33466.4|33459.4|33443.9|33436.9|36
1687157400000|2023-06-19 06:50:00|33446.4|33439.4|33453.9|33446.9|33458.9|33451.9|33446.4|33439.4|22
1687157700000|2023-06-19 06:55:00|33456.4|33449.4|33468.9|33461.9|33468.9|33461.9|33456.4|33449.4|41
1687158000000|2023-06-19 07:00:00|33471.4|33464.4|33456.4|33449.4|33476.4|33469.4|33446.4|33439.4|128
1687158300000|2023-06-19 07:05:00|33458.9|33451.9|33478.9|33471.9|33483.9|33476.9|33448.9|33441.9|227
1687158600000|2023-06-19 07:10:00|33481.4|33474.4|33498.9|33491.9|33501.4|33494.4|33478.9|33471.9|189
1687158900000|2023-06-19 07:15:00|33496.4|33489.4|33501.4|33494.4|33501.4|33494.4|33476.4|33469.4|42
1687159200000|2023-06-19 07:20:00|33498.9|33491.9|33496.4|33489.4|33503.9|33496.9|33488.9|33481.9|21
1687159500000|2023-06-19 07:25:00|33498.9|33491.9|33518.9|33511.9|33523.9|33516.9|33493.9|33486.9|394
1687159800000|2023-06-19 07:30:00|33526.4|33519.4|33588.9|33581.9|33596.4|33589.4|33523.9|33516.9|794
1687160100000|2023-06-19 07:35:00|33591.4|33584.4|33578.9|33571.9|33603.9|33596.9|33573.9|33566.9|174
1687160400000|2023-06-19 07:40:00|33581.4|33574.4|33558.9|33551.9|33583.9|33576.9|33558.9|33551.9|75
1687160700000|2023-06-19 07:45:00|33563.9|33556.9|33533.9|33526.9|33563.9|33556.9|33531.4|33524.4|111
1687161000000|2023-06-19 07:50:00|33531.4|33524.4|33541.4|33534.4|33556.4|33549.4|33513.9|33506.9|145
1687161300000|2023-06-19 07:55:00|33538.9|33531.9|33488.9|33481.9|33548.9|33541.9|33488.9|33481.9|174
1687161600000|2023-06-19 08:00:00|33493.9|33486.9|33491.4|33484.4|33498.9|33491.9|33466.4|33459.4|261
1687161900000|2023-06-19 08:05:00|33488.9|33481.9|33513.9|33506.9|33528.9|33521.9|33486.4|33479.4|55
1687162200000|2023-06-19 08:10:00|33511.4|33504.4|33533.9|33526.9|33536.4|33529.4|33511.4|33504.4|93
1687162500000|2023-06-19 08:15:00|33536.4|33529.4|33488.9|33481.9|33548.9|33541.9|33473.9|33466.9|127
1687162800000|2023-06-19 08:20:00|33483.9|33476.9|33453.9|33446.9|33488.9|33481.9|33433.9|33426.9|215
1687163100000|2023-06-19 08:25:00|33451.4|33444.4|33458.9|33451.9|33463.9|33456.9|33448.9|33441.9|80
1687163400000|2023-06-19 08:30:00|33453.9|33446.9|33473.9|33466.9|33483.9|33476.9|33443.9|33436.9|56
1687163700000|2023-06-19 08:35:00|33468.9|33461.9|33461.4|33454.4|33468.9|33461.9|33443.9|33436.9|64
1687164000000|2023-06-19 08:40:00|33463.9|33456.9|33458.9|33451.9|33471.4|33464.4|33451.4|33444.4|68
1687164300000|2023-06-19 08:45:00|33461.4|33454.4|33443.9|33436.9|33463.9|33456.9|33443.9|33436.9|78
1687164600000|2023-06-19 08:50:00|33438.9|33431.9|33456.4|33449.4|33458.9|33451.9|33438.9|33431.9|32
1687164900000|2023-06-19 08:55:00|33453.9|33446.9|33471.4|33464.4|33478.9|33471.9|33448.9|33441.9|50
1687165200000|2023-06-19 09:00:00|33468.9|33461.9|33468.9|33461.9|33478.9|33471.9|33458.9|33451.9|41
1687165500000|2023-06-19 09:05:00|33471.4|33464.4|33483.9|33476.9|33493.9|33486.9|33471.4|33464.4|105
1687165800000|2023-06-19 09:10:00|33481.4|33474.4|33458.9|33451.9|33486.4|33479.4|33458.9|33451.9|72
1687166100000|2023-06-19 09:15:00|33463.9|33456.9|33481.4|33474.4|33483.9|33476.9|33461.4|33454.4|131
1687166400000|2023-06-19 09:20:00|33483.9|33476.9|33503.9|33496.9|33508.9|33501.9|33476.4|33469.4|338
1687166700000|2023-06-19 09:25:00|33506.4|33499.4|33503.9|33496.9|33513.9|33506.9|33488.9|33481.9|276
1687167000000|2023-06-19 09:30:00|33501.4|33494.4|33503.9|33496.9|33513.9|33506.9|33498.9|33491.9|66
1687167300000|2023-06-19 09:35:00|33501.4|33494.4|33511.4|33504.4|33513.9|33506.9|33498.9|33491.9|45
1687167600000|2023-06-19 09:40:00|33508.9|33501.9|33543.9|33536.9|33548.9|33541.9|33508.9|33501.9|211
1687167900000|2023-06-19 09:45:00|33546.4|33539.4|33563.9|33556.9|33568.9|33561.9|33546.4|33539.4|155
1687168200000|2023-06-19 09:50:00|33566.4|33559.4|33563.9|33556.9|33573.9|33566.9|33563.9|33556.9|45
1687168500000|2023-06-19 09:55:00|33561.4|33554.4|33568.9|33561.9|33568.9|33561.9|33548.9|33541.9|71
1687168800000|2023-06-19 10:00:00|33566.4|33559.4|33543.9|33536.9|33578.9|33571.9|33541.4|33534.4|74
1687169100000|2023-06-19 10:05:00|33538.9|33531.9|33533.9|33526.9|33543.9|33536.9|33523.9|33516.9|101
1687169400000|2023-06-19 10:10:00|33536.4|33529.4|33533.9|33526.9|33553.9|33546.9|33528.9|33521.9|53
1687169700000|2023-06-19 10:15:00|33531.4|33524.4|33488.9|33481.9|33533.9|33526.9|33486.4|33479.4|154
1687170000000|2023-06-19 10:20:00|33491.4|33484.4|33506.4|33499.4|33516.4|33509.4|33491.4|33484.4|43
1687170300000|2023-06-19 10:25:00|33508.9|33501.9|33508.9|33501.9|33516.4|33509.4|33493.9|33486.9|40
1687170600000|2023-06-19 10:30:00|33503.9|33496.9|33508.9|33501.9|33511.4|33504.4|33493.9|33486.9|52
1687170900000|2023-06-19 10:35:00|33511.4|33504.4|33498.9|33491.9|33521.4|33514.4|33478.9|33471.9|100
1687171200000|2023-06-19 10:40:00|33501.4|33494.4|33503.9|33496.9|33511.4|33504.4|33493.9|33486.9|59
1687171500000|2023-06-19 10:45:00|33506.4|33499.4|33503.9|33496.9|33508.9|33501.9|33501.4|33494.4|35
1687171800000|2023-06-19 10:50:00|33506.4|33499.4|33493.9|33486.9|33508.9|33501.9|33493.9|33486.9|141
1687172100000|2023-06-19 10:55:00|33488.9|33481.9|33473.9|33466.9|33488.9|33481.9|33451.4|33444.4|82
1687172400000|2023-06-19 11:00:00|33471.4|33464.4|33458.9|33451.9|33471.4|33464.4|33443.9|33436.9|84
1687172700000|2023-06-19 11:05:00|33461.4|33454.4|33458.9|33451.9|33463.9|33456.9|33448.9|33441.9|61
1687173000000|2023-06-19 11:10:00|33463.9|33456.9|33468.9|33461.9|33473.9|33466.9|33453.9|33446.9|60
1687173300000|2023-06-19 11:15:00|33466.4|33459.4|33498.9|33491.9|33498.9|33491.9|33466.4|33459.4|31
1687173600000|2023-06-19 11:20:00|33493.9|33486.9|33488.9|33481.9|33498.9|33491.9|33486.4|33479.4|59
1687173900000|2023-06-19 11:25:00|33491.4|33484.4|33498.9|33491.9|33498.9|33491.9|33486.4|33479.4|21
1687174200000|2023-06-19 11:30:00|33496.4|33489.4|33493.9|33486.9|33498.9|33491.9|33491.4|33484.4|10
1687174500000|2023-06-19 11:35:00|33491.4|33484.4|33488.9|33481.9|33493.9|33486.9|33483.9|33476.9|8
1687174800000|2023-06-19 11:40:00|33483.9|33476.9|33463.9|33456.9|33486.4|33479.4|33463.9|33456.9|65
1687175100000|2023-06-19 11:45:00|33466.4|33459.4|33458.9|33451.9|33468.9|33461.9|33453.9|33446.9|111
1687175400000|2023-06-19 11:50:00|33453.9|33446.9|33463.9|33456.9|33468.9|33461.9|33448.9|33441.9|75
1687175700000|2023-06-19 11:55:00|33461.4|33454.4|33463.9|33456.9|33466.4|33459.4|33458.9|33451.9|7
1687176000000|2023-06-19 12:00:00|33461.4|33454.4|33468.9|33461.9|33468.9|33461.9|33448.9|33441.9|40
1687176300000|2023-06-19 12:05:00|33466.4|33459.4|33443.9|33436.9|33468.9|33461.9|33443.9|33436.9|86
1687176600000|2023-06-19 12:10:00|33446.4|33439.4|33458.9|33451.9|33458.9|33451.9|33443.9|33436.9|26
1687176900000|2023-06-19 12:15:00|33463.9|33456.9|33441.4|33434.4|33463.9|33456.9|33441.4|33434.4|50
1687177200000|2023-06-19 12:20:00|33438.9|33431.9|33448.9|33441.9|33456.4|33449.4|33438.9|33431.9|94
1687177500000|2023-06-19 12:25:00|33451.4|33444.4|33443.9|33436.9|33458.9|33451.9|33438.9|33431.9|27
1687177800000|2023-06-19 12:30:00|33441.4|33434.4|33421.4|33414.4|33441.4|33434.4|33418.9|33411.9|69
1687178100000|2023-06-19 12:35:00|33418.9|33411.9|33423.9|33416.9|33431.4|33424.4|33403.9|33396.9|87
1687178400000|2023-06-19 12:40:00|33426.4|33419.4|33423.9|33416.9|33433.9|33426.9|33423.9|33416.9|34
1687178700000|2023-06-19 12:45:00|33421.4|33414.4|33428.9|33421.9|33431.4|33424.4|33418.9|33411.9|21
1687179000000|2023-06-19 12:50:00|33423.9|33416.9|33438.9|33431.9|33446.4|33439.4|33418.9|33411.9|69
1687179300000|2023-06-19 12:55:00|33443.9|33436.9|33436.4|33429.4|33443.9|33436.9|33433.9|33426.9|71
1687179600000|2023-06-19 13:00:00|33433.9|33426.9|33418.9|33411.9|33436.4|33429.4|33411.4|33404.4|54
1687179900000|2023-06-19 13:05:00|33416.4|33409.4|33421.4|33414.4|33421.4|33414.4|33403.9|33396.9|30
1687180200000|2023-06-19 13:10:00|33423.9|33416.9|33403.9|33396.9|33423.9|33416.9|33403.9|33396.9|47
1687180500000|2023-06-19 13:15:00|33406.4|33399.4|33393.9|33386.9|33406.4|33399.4|33393.9|33386.9|146
1687180800000|2023-06-19 13:20:00|33383.9|33376.9|33388.9|33381.9|33403.9|33396.9|33383.9|33376.9|63
1687181100000|2023-06-19 13:25:00|33386.4|33379.4|33388.9|33381.9|33398.9|33391.9|33383.9|33376.9|33
1687181400000|2023-06-19 13:30:00|33391.4|33384.4|33391.4|33384.4|33398.9|33391.9|33383.9|33376.9|38
1687181700000|2023-06-19 13:35:00|33388.9|33381.9|33348.9|33341.9|33388.9|33381.9|33346.4|33339.4|238
1687182000000|2023-06-19 13:40:00|33353.9|33346.9|33336.4|33329.4|33358.9|33351.9|33336.4|33329.4|138
1687182300000|2023-06-19 13:45:00|33338.9|33331.9|33343.9|33336.9|33343.9|33336.9|33333.9|33326.9|28
1687182600000|2023-06-19 13:50:00|33346.4|33339.4|33343.9|33336.9|33353.9|33346.9|33341.4|33334.4|46
1687182900000|2023-06-19 13:55:00|33346.4|33339.4|33328.9|33321.9|33348.9|33341.9|33328.9|33321.9|72
1687183200000|2023-06-19 14:00:00|33326.4|33319.4|33318.9|33311.9|33333.9|33326.9|33303.9|33296.9|62
1687183500000|2023-06-19 14:05:00|33323.9|33316.9|33326.4|33319.4|33328.9|33321.9|33311.4|33304.4|63
1687183800000|2023-06-19 14:10:00|33323.9|33316.9|33311.4|33304.4|33323.9|33316.9|33306.4|33299.4|110
1687184100000|2023-06-19 14:15:00|33313.9|33306.9|33331.4|33324.4|33341.4|33334.4|33313.9|33306.9|146
1687184400000|2023-06-19 14:20:00|33328.9|33321.9|33353.9|33346.9|33353.9|33346.9|33326.4|33319.4|62
1687184700000|2023-06-19 14:25:00|33351.4|33344.4|33346.4|33339.4|33368.9|33361.9|33346.4|33339.4|227
1687185000000|2023-06-19 14:30:00|33343.9|33336.9|33338.9|33331.9|33348.9|33341.9|33333.9|33326.9|25
1687185300000|2023-06-19 14:35:00|33341.4|33334.4|33333.9|33326.9|33348.9|33341.9|33333.9|33326.9|59
1687185600000|2023-06-19 14:40:00|33336.4|33329.4|33371.4|33364.4|33373.9|33366.9|33333.9|33326.9|79
1687185900000|2023-06-19 14:45:00|33373.9|33366.9|33368.9|33361.9|33376.4|33369.4|33363.9|33356.9|87
1687186200000|2023-06-19 14:50:00|33371.4|33364.4|33378.9|33371.9|33388.9|33381.9|33371.4|33364.4|145
1687186500000|2023-06-19 14:55:00|33376.4|33369.4|33381.4|33374.4|33388.9|33381.9|33373.9|33366.9|77
1687186800000|2023-06-19 15:00:00|33378.9|33371.9|33383.9|33376.9|33386.4|33379.4|33376.4|33369.4|156
1687187100000|2023-06-19 15:05:00|33381.4|33374.4|33368.9|33361.9|33383.9|33376.9|33368.9|33361.9|66
1687187400000|2023-06-19 15:10:00|33371.4|33364.4|33371.4|33364.4|33393.9|33386.9|33356.4|33349.4|234
1687187700000|2023-06-19 15:15:00|33368.9|33361.9|33373.9|33366.9|33383.9|33376.9|33368.9|33361.9|162
1687188000000|2023-06-19 15:20:00|33376.4|33369.4|33388.9|33381.9|33391.4|33384.4|33373.9|33366.9|49
1687188300000|2023-06-19 15:25:00|33386.4|33379.4|33376.4|33369.4|33393.9|33386.9|33363.9|33356.9|407
1687188600000|2023-06-19 15:30:00|33373.9|33366.9|33383.9|33376.9|33386.4|33379.4|33368.9|33361.9|94
1687188900000|2023-06-19 15:35:00|33378.9|33371.9|33363.9|33356.9|33378.9|33371.9|33363.9|33356.9|89
1687189200000|2023-06-19 15:40:00|33368.9|33361.9|33368.9|33361.9|33378.9|33371.9|33368.9|33361.9|39
1687189500000|2023-06-19 15:45:00|33373.9|33366.9|33368.9|33361.9|33373.9|33366.9|33368.9|33361.9|35
1687189800000|2023-06-19 15:50:00|33371.4|33364.4|33368.9|33361.9|33371.4|33364.4|33363.9|33356.9|37
1687190100000|2023-06-19 15:55:00|33363.9|33356.9|33376.4|33369.4|33378.9|33371.9|33363.9|33356.9|37
1687190400000|2023-06-19 16:00:00|33378.9|33371.9|33378.9|33371.9|33383.9|33376.9|33368.9|33361.9|128
1687190700000|2023-06-19 16:05:00|33381.4|33374.4|33398.9|33391.9|33398.9|33391.9|33381.4|33374.4|76
1687191000000|2023-06-19 16:10:00|33401.4|33394.4|33398.9|33391.9|33403.9|33396.9|33388.9|33381.9|62
1687191300000|2023-06-19 16:15:00|33401.4|33394.4|33401.4|33394.4|33403.9|33396.9|33398.9|33391.9|16
1687191600000|2023-06-19 16:20:00|33398.9|33391.9|33406.4|33399.4|33406.4|33399.4|33391.4|33384.4|42
1687191900000|2023-06-19 16:25:00|33403.9|33396.9|33408.9|33401.9|33408.9|33401.9|33396.4|33389.4|44
1687192200000|2023-06-19 16:30:00|33406.4|33399.4|33406.4|33399.4|33408.9|33401.9|33403.9|33396.9|10
1687192500000|2023-06-19 16:35:00|33403.9|33396.9|33403.9|33396.9|33408.9|33401.9|33403.9|33396.9|7
1687192800000|2023-06-19 16:40:00|33398.9|33391.9|33403.9|33396.9|33403.9|33396.9|33393.9|33386.9|28
1687193100000|2023-06-19 16:45:00|33408.9|33401.9|33406.4|33399.4|33408.9|33401.9|33403.9|33396.9|25
1687193400000|2023-06-19 16:50:00|33408.9|33401.9|33408.9|33401.9|33413.9|33406.9|33408.9|33401.9|9
1687193700000|2023-06-19 16:55:00|33406.4|33399.4|33400.4|33385.4|33408.9|33401.9|33388.9|33380.4|53
1687194000000|2023-06-19 17:00:00|33397.9|33382.9|33400.4|33385.4|33402.9|33387.9|33397.9|33382.9|5
1687194600000|2023-06-19 17:10:00|33402.9|33387.9|33405.4|33390.4|33405.4|33390.4|33402.9|33387.9|8
1687194900000|2023-06-19 17:15:00|33402.9|33387.9|33392.9|33377.9|33405.4|33390.4|33390.4|33375.4|5
1687195200000|2023-06-19 17:20:00|33387.9|33372.9|33392.9|33377.9|33392.9|33377.9|33387.9|33372.9|15
1687195500000|2023-06-19 17:25:00|33390.4|33375.4|33390.4|33375.4|33392.9|33377.9|33390.4|33375.4|7
1687195800000|2023-06-19 17:30:00|33387.9|33372.9|33377.9|33362.9|33387.9|33372.9|33377.9|33362.9|8
1687196100000|2023-06-19 17:35:00|33380.4|33365.4|33392.9|33377.9|33392.9|33377.9|33380.4|33365.4|22
1687196400000|2023-06-19 17:40:00|33390.4|33375.4|33390.4|33375.4|33392.9|33377.9|33387.9|33372.9|30
1687196700000|2023-06-19 17:45:00|33387.9|33372.9|33387.9|33372.9|33387.9|33372.9|33385.4|33370.4|13
1687197000000|2023-06-19 17:50:00|33385.4|33370.4|33385.4|33370.4|33387.9|33372.9|33382.9|33367.9|3
1687197300000|2023-06-19 17:55:00|33382.9|33367.9|33387.9|33372.9|33387.9|33372.9|33382.9|33367.9|5
1687198200000|2023-06-19 18:10:00|33390.4|33375.4|33387.9|33372.9|33390.4|33375.4|33387.9|33372.9|0
1687198800000|2023-06-19 18:20:00|33385.4|33370.4|33382.9|33367.9|33385.4|33370.4|33382.9|33367.9|2
1687199100000|2023-06-19 18:25:00|33385.4|33370.4|33387.9|33372.9|33387.9|33372.9|33385.4|33370.4|9
1687199400000|2023-06-19 18:30:00|33392.9|33377.9|33397.9|33382.9|33397.9|33382.9|33392.9|33377.9|17
1687199700000|2023-06-19 18:35:00|33400.4|33385.4|33400.4|33385.4|33400.4|33385.4|33397.9|33382.9|1
1687200300000|2023-06-19 18:45:00|33402.9|33387.9|33402.9|33387.9|33407.9|33392.9|33402.9|33387.9|9
1687200600000|2023-06-19 18:50:00|33400.4|33385.4|33400.4|33385.4|33400.4|33385.4|33397.9|33382.9|1
1687200900000|2023-06-19 18:55:00|||||||||21
1687201200000|2023-06-19 19:00:00|33397.9|33382.9|33400.4|33385.4|33400.4|33385.4|33397.9|33382.9|0
1687202400000|2023-06-19 19:20:00|33397.9|33382.9|33400.4|33385.4|33400.4|33385.4|33397.9|33382.9|0
1687202700000|2023-06-19 19:25:00|33397.9|33382.9|33390.4|33375.4|33397.9|33382.9|33390.4|33375.4|13
1687203000000|2023-06-19 19:30:00|33387.9|33372.9|33387.9|33372.9|33390.4|33375.4|33387.9|33372.9|0
1687203300000|2023-06-19 19:35:00|33390.4|33375.4|33395.4|33380.4|33395.4|33380.4|33390.4|33375.4|0
1687203900000|2023-06-19 19:45:00|33392.9|33377.9|33392.9|33377.9|33395.4|33380.4|33387.9|33372.9|1
1687204200000|2023-06-19 19:50:00|33395.4|33380.4|33390.4|33375.4|33395.4|33380.4|33387.9|33372.9|2
1687204500000|2023-06-19 19:55:00|33387.9|33372.9|33390.4|33375.4|33392.9|33377.9|33387.9|33372.9|1
1687205100000|2023-06-19 20:05:00|33387.9|33372.9|33390.4|33375.4|33390.4|33375.4|33387.9|33372.9|1
1687205400000|2023-06-19 20:10:00|33387.9|33372.9|33395.4|33380.4|33395.4|33380.4|33387.9|33372.9|2
1687205700000|2023-06-19 20:15:00|33397.9|33382.9|33397.9|33382.9|33397.9|33382.9|33397.9|33382.9|0
1687206000000|2023-06-19 20:20:00|33400.4|33385.4|33397.9|33382.9|33402.9|33387.9|33395.4|33380.4|6
1687206300000|2023-06-19 20:25:00|33395.4|33380.4|33395.4|33380.4|33397.9|33382.9|33392.9|33377.9|0
1687206600000|2023-06-19 20:30:00|33392.9|33377.9|33395.4|33380.4|33397.9|33382.9|33392.9|33377.9|0
1687206900000|2023-06-19 20:35:00|33397.9|33382.9|33405.4|33390.4|33405.4|33390.4|33395.4|33380.4|19
1687207200000|2023-06-19 20:40:00|33407.9|33392.9|33405.4|33390.4|33407.9|33392.9|33400.4|33385.4|28
1687207500000|2023-06-19 20:45:00|33407.9|33392.9|33420.4|33405.4|33420.4|33405.4|33407.9|33392.9|10
1687207800000|2023-06-19 20:50:00|33417.9|33402.9|33405.4|33390.4|33417.9|33402.9|33402.9|33387.9|14
1687208100000|2023-06-19 20:55:00|33407.9|33392.9|33400.4|33385.4|33410.4|33395.4|33382.9|33367.9|31
1687208400000|2023-06-19 21:00:00|33397.9|33382.9|33390.4|33375.4|33397.9|33382.9|33390.4|33375.4|0
1687209000000|2023-06-19 21:10:00|33392.9|33377.9|33400.4|33370.4|33400.4|33377.9|33392.9|33370.4|11861
1687209300000|2023-06-19 21:15:00|33398.6|33368.6|33398.6|33368.6|33398.6|33368.6|33398.6|33368.6|0
1687209600000|2023-06-19 21:20:00|33398.2|33368.2|33398.2|33368.2|33398.2|33368.2|33398.2|33368.2|0
1687209900000|2023-06-19 21:25:00|33398.4|33368.4|33398.4|33368.4|33398.4|33368.4|33398.4|33368.4|0
1687210500000|2023-06-19 21:35:00|33398.6|33368.6|33388.2|33358.2|33398.6|33368.6|33388.1|33358.1|0
1687210800000|2023-06-19 21:40:00|33389.4|33359.4|33389.7|33359.7|33389.8|33359.8|33389.4|33359.4|0
1687212000000|2023-06-19 22:00:00|33392.4|33362.4|33412.9|33397.9|33415.4|33400.4|33391.1|33361.1|7
1687212300000|2023-06-19 22:05:00|33415.4|33400.4|33407.9|33392.9|33415.4|33400.4|33405.4|33390.4|20
1687212600000|2023-06-19 22:10:00|33405.4|33390.4|33392.9|33377.9|33407.9|33392.9|33387.9|33372.9|15
1687212900000|2023-06-19 22:15:00|33395.4|33380.4|33392.9|33377.9|33395.4|33380.4|33392.9|33377.9|0
1687213200000|2023-06-19 22:20:00|33387.9|33372.9|33382.9|33367.9|33387.9|33372.9|33382.9|33367.9|10
1687213500000|2023-06-19 22:25:00|33370.4|33355.4|33372.9|33357.9|33380.4|33365.4|33370.4|33355.4|22
1687213800000|2023-06-19 22:30:00|33375.4|33360.4|33375.4|33360.4|33377.9|33362.9|33375.4|33360.4|2
1687214100000|2023-06-19 22:35:00|33377.9|33362.9|33375.4|33360.4|33377.9|33362.9|33375.4|33360.4|0
1687214400000|2023-06-19 22:40:00|33372.9|33357.9|33370.4|33355.4|33372.9|33357.9|33367.9|33352.9|6
1687214700000|2023-06-19 22:45:00|33367.9|33352.9|33370.4|33355.4|33370.4|33355.4|33367.9|33352.9|14
1687215000000|2023-06-19 22:50:00|33367.9|33352.9|33365.4|33350.4|33370.4|33355.4|33365.4|33350.4|4
1687215300000|2023-06-19 22:55:00|33372.9|33357.9|33370.4|33355.4|33375.4|33360.4|33370.4|33355.4|4
1687215600000|2023-06-19 23:00:00|33367.9|33352.9|33375.4|33360.4|33375.4|33360.4|33365.4|33350.4|2
1687215900000|2023-06-19 23:05:00|33377.9|33362.9|33397.9|33382.9|33397.9|33382.9|33377.9|33362.9|14
1687216200000|2023-06-19 23:10:00|33395.4|33380.4|33387.9|33372.9|33397.9|33382.9|33385.4|33370.4|26
1687216500000|2023-06-19 23:15:00|33385.4|33370.4|33402.9|33387.9|33402.9|33387.9|33385.4|33370.4|7
1687216800000|2023-06-19 23:20:00|33407.9|33392.9|33407.9|33392.9|33407.9|33392.9|33402.9|33387.9|15
1687217100000|2023-06-19 23:25:00|33405.4|33390.4|33420.4|33405.4|33427.9|33412.9|33402.9|33387.9|51
1687217400000|2023-06-19 23:30:00|33417.9|33402.9|33408.9|33401.9|33417.9|33406.9|33383.9|33376.9|164
1687217700000|2023-06-19 23:35:00|33411.4|33404.4|33413.9|33406.9|33418.9|33411.9|33408.9|33401.9|84
1687218000000|2023-06-19 23:40:00|33416.4|33409.4|33398.9|33391.9|33421.4|33414.4|33393.9|33386.9|216
1687218300000|2023-06-19 23:45:00|33396.4|33389.4|33328.9|33321.9|33396.4|33389.4|33328.9|33321.9|340
1687218600000|2023-06-19 23:50:00|33331.4|33324.4|33303.9|33296.9|33348.9|33341.9|33301.4|33294.4|213
1687218900000|2023-06-19 23:55:00|33306.4|33299.4|33281.4|33274.4|33308.9|33301.9|33273.9|33266.9|281
1687219200000|2023-06-20 00:00:00|33278.9|33271.9|33313.9|33306.9|33358.9|33351.9|33248.9|33241.9|1332
1687219500000|2023-06-20 00:05:00|33316.4|33309.4|33283.9|33276.9|33333.9|33326.9|33248.9|33241.9|581
1687219800000|2023-06-20 00:10:00|33286.4|33279.4|33248.9|33241.9|33298.9|33291.9|33218.9|33211.9|937
1687220100000|2023-06-20 00:15:00|33243.9|33236.9|33268.9|33261.9|33273.9|33266.9|33211.4|33204.4|757
1687220400000|2023-06-20 00:20:00|33266.4|33259.4|33273.9|33266.9|33283.9|33276.9|33248.9|33241.9|716
1687220700000|2023-06-20 00:25:00|33263.9|33256.9|33308.9|33301.9|33323.9|33316.9|33253.9|33246.9|734
1687221000000|2023-06-20 00:30:00|33306.4|33299.4|33303.9|33296.9|33318.9|33311.9|33276.4|33269.4|473
1687221300000|2023-06-20 00:35:00|33306.4|33299.4|33338.9|33331.9|33383.9|33376.9|33306.4|33299.4|775
1687221600000|2023-06-20 00:40:00|33336.4|33329.4|33368.9|33361.9|33388.9|33381.9|33336.4|33329.4|397
1687221900000|2023-06-20 00:45:00|33373.9|33366.9|33348.9|33341.9|33376.4|33369.4|33323.9|33316.9|423
1687222200000|2023-06-20 00:50:00|33346.4|33339.4|33363.9|33356.9|33366.4|33359.4|33338.9|33331.9|418
1687222500000|2023-06-20 00:55:00|33368.9|33361.9|33328.9|33321.9|33383.9|33376.9|33313.9|33306.9|342
1687222800000|2023-06-20 01:00:00|33326.4|33319.4|33338.9|33331.9|33353.9|33346.9|33323.9|33316.9|327
1687223100000|2023-06-20 01:05:00|33333.9|33326.9|33328.9|33321.9|33353.9|33346.9|33313.9|33306.9|242
1687223400000|2023-06-20 01:10:00|33333.9|33326.9|33328.9|33321.9|33338.9|33331.9|33306.4|33299.4|234
1687223700000|2023-06-20 01:15:00|33331.4|33324.4|33343.9|33336.9|33363.9|33356.9|33323.9|33316.9|231
1687224000000|2023-06-20 01:20:00|33346.4|33339.4|33433.9|33426.9|33433.9|33426.9|33346.4|33339.4|335
1687224300000|2023-06-20 01:25:00|33431.4|33424.4|33476.4|33469.4|33488.9|33481.9|33418.9|33411.9|737
1687224600000|2023-06-20 01:30:00|33473.9|33466.9|33423.9|33416.9|33473.9|33466.9|33416.4|33409.4|737
1687224900000|2023-06-20 01:35:00|33428.9|33421.9|33413.9|33406.9|33448.9|33441.9|33408.9|33401.9|322
1687225200000|2023-06-20 01:40:00|33411.4|33404.4|33363.9|33356.9|33411.4|33404.4|33358.9|33351.9|439
1687225500000|2023-06-20 01:45:00|33366.4|33359.4|33308.9|33301.9|33366.4|33359.4|33288.9|33281.9|600
1687225800000|2023-06-20 01:50:00|33303.9|33296.9|33258.9|33251.9|33311.4|33304.4|33251.4|33244.4|554
1687226100000|2023-06-20 01:55:00|33256.4|33249.4|33208.9|33201.9|33256.4|33249.4|33118.9|33111.9|1599
1687226400000|2023-06-20 02:00:00|33203.9|33196.9|33243.9|33236.9|33261.4|33254.4|33188.9|33181.9|672
1687226700000|2023-06-20 02:05:00|33248.9|33241.9|33188.9|33181.9|33248.9|33241.9|33163.9|33156.9|691
1687227000000|2023-06-20 02:10:00|33186.4|33179.4|33188.9|33181.9|33208.9|33201.9|33176.4|33169.4|464
1687227300000|2023-06-20 02:15:00|33186.4|33179.4|33186.4|33179.4|33196.4|33189.4|33143.9|33136.9|466
1687227600000|2023-06-20 02:20:00|33188.9|33181.9|33163.9|33156.9|33196.4|33189.4|33161.4|33154.4|300
1687227900000|2023-06-20 02:25:00|33166.4|33159.4|33133.9|33126.9|33168.9|33161.9|33091.4|33084.4|688
1687228200000|2023-06-20 02:30:00|33136.4|33129.4|33148.9|33141.9|33173.9|33166.9|33121.4|33114.4|406
1687228500000|2023-06-20 02:35:00|33138.9|33131.9|33153.9|33146.9|33158.9|33151.9|33138.9|33131.9|129
1687228800000|2023-06-20 02:40:00|33158.9|33151.9|33178.9|33171.9|33181.4|33174.4|33148.9|33141.9|297
1687229100000|2023-06-20 02:45:00|33176.4|33169.4|33193.9|33186.9|33193.9|33186.9|33166.4|33159.4|249
1687229400000|2023-06-20 02:50:00|33196.4|33189.4|33183.9|33176.9|33203.9|33196.9|33173.9|33166.9|300
1687229700000|2023-06-20 02:55:00|33181.4|33174.4|33196.4|33189.4|33201.4|33194.4|33178.9|33171.9|147
1687230000000|2023-06-20 03:00:00|33193.9|33186.9|33203.9|33196.9|33208.9|33201.9|33178.9|33171.9|219
1687230300000|2023-06-20 03:05:00|33201.4|33194.4|33218.9|33211.9|33223.9|33216.9|33198.9|33191.9|269
1687230600000|2023-06-20 03:10:00|33216.4|33209.4|33186.4|33179.4|33218.9|33211.9|33183.9|33176.9|131
1687230900000|2023-06-20 03:15:00|33188.9|33181.9|33193.9|33186.9|33196.4|33189.4|33178.9|33171.9|98
1687231200000|2023-06-20 03:20:00|33196.4|33189.4|33193.9|33186.9|33211.4|33204.4|33193.9|33186.9|139
1687231500000|2023-06-20 03:25:00|33191.4|33184.4|33128.9|33121.9|33193.9|33186.9|33128.9|33121.9|321
1687231800000|2023-06-20 03:30:00|33133.9|33126.9|33193.9|33186.9|33193.9|33186.9|33103.9|33096.9|523
1687232100000|2023-06-20 03:35:00|33191.4|33184.4|33243.9|33236.9|33251.4|33244.4|33188.9|33181.9|405
1687232400000|2023-06-20 03:40:00|33238.9|33231.9|33223.9|33216.9|33263.9|33256.9|33221.4|33214.4|302
1687232700000|2023-06-20 03:45:00|33226.4|33219.4|33258.9|33251.9|33258.9|33251.9|33223.9|33216.9|143
1687233000000|2023-06-20 03:50:00|33261.4|33254.4|33273.9|33266.9|33283.9|33276.9|33238.9|33231.9|340
1687233300000|2023-06-20 03:55:00|33276.4|33269.4|33268.9|33261.9|33288.9|33281.9|33263.9|33256.9|215
1687233600000|2023-06-20 04:00:00|33266.4|33259.4|33248.9|33241.9|33288.9|33281.9|33238.9|33231.9|240
1687233900000|2023-06-20 04:05:00|33253.9|33246.9|33263.9|33256.9|33273.9|33266.9|33248.9|33241.9|134
1687234200000|2023-06-20 04:10:00|33258.9|33251.9|33263.9|33256.9|33266.4|33259.4|33243.9|33236.9|223
1687234500000|2023-06-20 04:15:00|33258.9|33251.9|33243.9|33236.9|33258.9|33251.9|33243.9|33236.9|78
1687234800000|2023-06-20 04:20:00|33248.9|33241.9|33261.4|33254.4|33278.9|33271.9|33246.4|33239.4|204
1687235100000|2023-06-20 04:25:00|33258.9|33251.9|33243.9|33236.9|33258.9|33251.9|33233.9|33226.9|82
1687235400000|2023-06-20 04:30:00|33241.4|33234.4|33298.9|33291.9|33303.9|33296.9|33238.9|33231.9|211
1687235700000|2023-06-20 04:35:00|33301.4|33294.4|33308.9|33301.9|33318.9|33311.9|33281.4|33274.4|265
1687236000000|2023-06-20 04:40:00|33298.9|33291.9|33293.9|33286.9|33313.9|33306.9|33286.4|33279.4|185
1687236300000|2023-06-20 04:45:00|33291.4|33284.4|33258.9|33251.9|33293.9|33286.9|33248.9|33241.9|203
1687236600000|2023-06-20 04:50:00|33253.9|33246.9|33251.4|33244.4|33278.9|33271.9|33248.9|33241.9|219
1687236900000|2023-06-20 04:55:00|33248.9|33241.9|33303.9|33296.9|33306.4|33299.4|33243.9|33236.9|173
1687237200000|2023-06-20 05:00:00|33301.4|33294.4|33328.9|33321.9|33328.9|33321.9|33293.9|33286.9|291
1687237500000|2023-06-20 05:05:00|33326.4|33319.4|33308.9|33301.9|33348.9|33341.9|33303.9|33296.9|217
1687237800000|2023-06-20 05:10:00|33306.4|33299.4|33313.9|33306.9|33313.9|33306.9|33293.9|33286.9|114
1687238100000|2023-06-20 05:15:00|33311.4|33304.4|33321.4|33314.4|33323.9|33316.9|33298.9|33291.9|144
1687238400000|2023-06-20 05:20:00|33323.9|33316.9|33283.9|33276.9|33323.9|33316.9|33278.9|33271.9|323
1687238700000|2023-06-20 05:25:00|33288.9|33281.9|33298.9|33291.9|33308.9|33301.9|33288.9|33281.9|212
1687239000000|2023-06-20 05:30:00|33301.4|33294.4|33318.9|33311.9|33333.9|33326.9|33293.9|33286.9|215
1687239300000|2023-06-20 05:35:00|33316.4|33309.4|33303.9|33296.9|33323.9|33316.9|33303.9|33296.9|151
1687239600000|2023-06-20 05:40:00|33311.4|33304.4|33288.9|33281.9|33313.9|33306.9|33288.9|33281.9|102
1687239900000|2023-06-20 05:45:00|33298.9|33291.9|33303.9|33296.9|33308.9|33301.9|33293.9|33286.9|237
1687240200000|2023-06-20 05:50:00|33298.9|33291.9|33323.9|33316.9|33328.9|33321.9|33298.9|33291.9|252
1687240500000|2023-06-20 05:55:00|33328.9|33321.9|33373.9|33366.9|33376.4|33369.4|33328.9|33321.9|947
1687240800000|2023-06-20 06:00:00|33378.9|33371.9|33366.4|33359.4|33398.9|33391.9|33353.9|33346.9|1476
1687241100000|2023-06-20 06:05:00|33368.9|33361.9|33388.9|33381.9|33393.9|33386.9|33368.9|33361.9|420
1687241400000|2023-06-20 06:10:00|33383.9|33376.9|33398.9|33391.9|33416.4|33409.4|33378.9|33371.9|973
1687241700000|2023-06-20 06:15:00|33401.4|33394.4|33393.9|33386.9|33401.4|33394.4|33378.9|33371.9|270
1687242000000|2023-06-20 06:20:00|33388.9|33381.9|33408.9|33401.9|33416.4|33409.4|33386.4|33379.4|166
1687242300000|2023-06-20 06:25:00|33413.9|33406.9|33403.9|33396.9|33413.9|33406.9|33398.9|33391.9|95
1687242600000|2023-06-20 06:30:00|33401.4|33394.4|33388.9|33381.9|33408.9|33401.9|33388.9|33381.9|45
1687242900000|2023-06-20 06:35:00|33383.9|33376.9|33381.4|33374.4|33386.4|33379.4|33366.4|33359.4|144
1687243200000|2023-06-20 06:40:00|33378.9|33371.9|33371.4|33364.4|33383.9|33376.9|33363.9|33356.9|76
1687243500000|2023-06-20 06:45:00|33368.9|33361.9|33366.4|33359.4|33373.9|33366.9|33353.9|33346.9|62
1687243800000|2023-06-20 06:50:00|33368.9|33361.9|33361.4|33354.4|33368.9|33361.9|33356.4|33349.4|26
1687244100000|2023-06-20 06:55:00|33358.9|33351.9|33351.4|33344.4|33363.9|33356.9|33338.9|33331.9|70
1687244400000|2023-06-20 07:00:00|33348.9|33341.9|33296.4|33289.4|33353.9|33346.9|33268.9|33261.9|466
1687244700000|2023-06-20 07:05:00|33298.9|33291.9|33303.9|33296.9|33316.4|33309.4|33298.9|33291.9|90
1687245000000|2023-06-20 07:10:00|33298.9|33291.9|33313.9|33306.9|33313.9|33306.9|33291.4|33284.4|57
1687245300000|2023-06-20 07:15:00|33308.9|33301.9|33323.9|33316.9|33328.9|33321.9|33301.4|33294.4|107
1687245600000|2023-06-20 07:20:00|33321.4|33314.4|33328.9|33321.9|33336.4|33329.4|33308.9|33301.9|82
1687245900000|2023-06-20 07:25:00|33326.4|33319.4|33328.9|33321.9|33333.9|33326.9|33313.9|33306.9|95
1687246200000|2023-06-20 07:30:00|33318.9|33311.9|33301.4|33294.4|33338.9|33331.9|33296.4|33289.4|284
1687246500000|2023-06-20 07:35:00|33303.9|33296.9|33318.9|33311.9|33331.4|33324.4|33288.9|33281.9|143
1687246800000|2023-06-20 07:40:00|33313.9|33306.9|33293.9|33286.9|33316.4|33309.4|33293.9|33286.9|70
1687247100000|2023-06-20 07:45:00|33288.9|33281.9|33316.4|33309.4|33323.9|33316.9|33288.9|33281.9|118
1687247400000|2023-06-20 07:50:00|33318.9|33311.9|33306.4|33299.4|33338.9|33331.9|33303.9|33296.9|152
1687247700000|2023-06-20 07:55:00|33308.9|33301.9|33288.9|33281.9|33308.9|33301.9|33258.9|33251.9|282
1687248000000|2023-06-20 08:00:00|33296.4|33289.4|33256.4|33249.4|33318.9|33311.9|33248.9|33241.9|276
1687248300000|2023-06-20 08:05:00|33253.9|33246.9|33258.9|33251.9|33278.9|33271.9|33248.9|33241.9|91
1687248600000|2023-06-20 08:10:00|33256.4|33249.4|33233.9|33226.9|33258.9|33251.9|33226.4|33219.4|106
1687248900000|2023-06-20 08:15:00|33236.4|33229.4|33233.9|33226.9|33248.9|33241.9|33221.4|33214.4|163
1687249200000|2023-06-20 08:20:00|33228.9|33221.9|33203.9|33196.9|33228.9|33221.9|33193.9|33186.9|170
1687249500000|2023-06-20 08:25:00|33201.4|33194.4|33198.9|33191.9|33203.9|33196.9|33188.9|33181.9|76
1687249800000|2023-06-20 08:30:00|33193.9|33186.9|33156.4|33149.4|33208.9|33201.9|33148.9|33141.9|207
1687250100000|2023-06-20 08:35:00|33153.9|33146.9|33163.9|33156.9|33168.9|33161.9|33136.4|33129.4|141
1687250400000|2023-06-20 08:40:00|33161.4|33154.4|33178.9|33171.9|33188.9|33181.9|33153.9|33146.9|84
1687250700000|2023-06-20 08:45:00|33176.4|33169.4|33166.4|33159.4|33178.9|33171.9|33156.4|33149.4|71
1687251000000|2023-06-20 08:50:00|33163.9|33156.9|33128.9|33121.9|33163.9|33156.9|33113.9|33106.9|401
1687251300000|2023-06-20 08:55:00|33126.4|33119.4|33128.9|33121.9|33141.4|33134.4|33113.9|33106.9|326
1687251600000|2023-06-20 09:00:00|33133.9|33126.9|33133.9|33126.9|33153.9|33146.9|33126.4|33119.4|426
1687251900000|2023-06-20 09:05:00|33136.4|33129.4|33136.4|33129.4|33156.4|33149.4|33123.9|33116.9|142
1687252200000|2023-06-20 09:10:00|33133.9|33126.9|33168.9|33161.9|33173.9|33166.9|33133.9|33126.9|64
1687252500000|2023-06-20 09:15:00|33171.4|33164.4|33178.9|33171.9|33181.4|33174.4|33153.9|33146.9|264
1687252800000|2023-06-20 09:20:00|33176.4|33169.4|33183.9|33176.9|33208.9|33201.9|33173.9|33166.9|184
1687253100000|2023-06-20 09:25:00|33181.4|33174.4|33173.9|33166.9|33206.4|33199.4|33171.4|33164.4|53
1687253400000|2023-06-20 09:30:00|33168.9|33161.9|33183.9|33176.9|33183.9|33176.9|33168.9|33161.9|51
1687253700000|2023-06-20 09:35:00|33181.4|33174.4|33178.9|33171.9|33193.9|33186.9|33173.9|33166.9|43
1687254000000|2023-06-20 09:40:00|33181.4|33174.4|33193.9|33186.9|33206.4|33199.4|33173.9|33166.9|55
1687254300000|2023-06-20 09:45:00|33196.4|33189.4|33216.4|33209.4|33218.9|33211.9|33191.4|33184.4|107
1687254600000|2023-06-20 09:50:00|33218.9|33211.9|33238.9|33231.9|33238.9|33231.9|33211.4|33204.4|138
1687254900000|2023-06-20 09:55:00|33241.4|33234.4|33243.9|33236.9|33248.9|33241.9|33231.4|33224.4|108
1687255200000|2023-06-20 10:00:00|33238.9|33231.9|33208.9|33201.9|33238.9|33231.9|33196.4|33189.4|133
1687255500000|2023-06-20 10:05:00|33201.4|33194.4|33213.9|33206.9|33218.9|33211.9|33198.9|33191.9|209
1687255800000|2023-06-20 10:10:00|33211.4|33204.4|33206.4|33199.4|33213.9|33206.9|33203.9|33196.9|62
1687256100000|2023-06-20 10:15:00|33208.9|33201.9|33198.9|33191.9|33213.9|33206.9|33193.9|33186.9|110
1687256400000|2023-06-20 10:20:00|33196.4|33189.4|33193.9|33186.9|33203.9|33196.9|33188.9|33181.9|96
1687256700000|2023-06-20 10:25:00|33188.9|33181.9|33178.9|33171.9|33191.4|33184.4|33173.9|33166.9|110
1687257000000|2023-06-20 10:30:00|33181.4|33174.4|33183.9|33176.9|33196.4|33189.4|33178.9|33171.9|108
1687257300000|2023-06-20 10:35:00|33181.4|33174.4|33166.4|33159.4|33183.9|33176.9|33143.9|33136.9|147
1687257600000|2023-06-20 10:40:00|33163.9|33156.9|33183.9|33176.9|33186.4|33179.4|33163.9|33156.9|51
1687257900000|2023-06-20 10:45:00|33186.4|33179.4|33183.9|33176.9|33188.9|33181.9|33168.9|33161.9|39
1687258200000|2023-06-20 10:50:00|33186.4|33179.4|33193.9|33186.9|33193.9|33186.9|33183.9|33176.9|30
1687258500000|2023-06-20 10:55:00|33188.9|33181.9|33203.9|33196.9|33208.9|33201.9|33183.9|33176.9|40
1687258800000|2023-06-20 11:00:00|33206.4|33199.4|33203.9|33196.9|33211.4|33204.4|33193.9|33186.9|40
1687259100000|2023-06-20 11:05:00|33206.4|33199.4|33218.9|33211.9|33223.9|33216.9|33203.9|33196.9|35
1687259400000|2023-06-20 11:10:00|33221.4|33214.4|33203.9|33196.9|33221.4|33214.4|33203.9|33196.9|8
1687259700000|2023-06-20 11:15:00|33198.9|33191.9|33181.4|33174.4|33198.9|33191.9|33178.9|33171.9|34
1687260000000|2023-06-20 11:20:00|33183.9|33176.9|33186.4|33179.4|33188.9|33181.9|33173.9|33166.9|15
1687260300000|2023-06-20 11:25:00|33188.9|33181.9|33201.4|33194.4|33203.9|33196.9|33186.4|33179.4|14
1687260600000|2023-06-20 11:30:00|33203.9|33196.9|33186.4|33179.4|33208.9|33201.9|33183.9|33176.9|75
1687260900000|2023-06-20 11:35:00|33183.9|33176.9|33203.9|33196.9|33208.9|33201.9|33181.4|33174.4|30
1687261200000|2023-06-20 11:40:00|33201.4|33194.4|33203.9|33196.9|33203.9|33196.9|33188.9|33181.9|114
1687261500000|2023-06-20 11:45:00|33206.4|33199.4|33193.9|33186.9|33206.4|33199.4|33193.9|33186.9|26
1687261800000|2023-06-20 11:50:00|33196.4|33189.4|33213.9|33206.9|33213.9|33206.9|33193.9|33186.9|38
1687262100000|2023-06-20 11:55:00|33211.4|33204.4|33203.9|33196.9|33213.9|33206.9|33196.4|33189.4|18
1687262400000|2023-06-20 12:00:00|33206.4|33199.4|33198.9|33191.9|33213.9|33206.9|33193.9|33186.9|143
1687262700000|2023-06-20 12:05:00|33193.9|33186.9|33198.9|33191.9|33208.9|33201.9|33193.9|33186.9|34
1687263000000|2023-06-20 12:10:00|33201.4|33194.4|33196.4|33189.4|33213.9|33206.9|33196.4|33189.4|18
1687263300000|2023-06-20 12:15:00|33198.9|33191.9|33213.9|33206.9|33223.9|33216.9|33196.4|33189.4|33
1687263600000|2023-06-20 12:20:00|33211.4|33204.4|33243.9|33236.9|33251.4|33244.4|33211.4|33204.4|136
1687263900000|2023-06-20 12:25:00|33238.9|33231.9|33246.4|33239.4|33258.9|33251.9|33238.9|33231.9|85
1687264200000|2023-06-20 12:30:00|33243.9|33236.9|33213.9|33206.9|33263.9|33256.9|33211.4|33204.4|158
1687264500000|2023-06-20 12:35:00|33216.4|33209.4|33228.9|33221.9|33248.9|33241.9|33213.9|33206.9|46
1687264800000|2023-06-20 12:40:00|33231.4|33224.4|33243.9|33236.9|33253.9|33246.9|33228.9|33221.9|58
1687265100000|2023-06-20 12:45:00|33241.4|33234.4|33236.4|33229.4|33248.9|33241.9|33221.4|33214.4|20
1687265400000|2023-06-20 12:50:00|33233.9|33226.9|33246.4|33239.4|33258.9|33251.9|33233.9|33226.9|33
1687265700000|2023-06-20 12:55:00|33243.9|33236.9|33253.9|33246.9|33258.9|33251.9|33228.9|33221.9|109
1687266000000|2023-06-20 13:00:00|33258.9|33251.9|33248.9|33241.9|33258.9|33251.9|33238.9|33231.9|190
1687266300000|2023-06-20 13:05:00|33251.4|33244.4|33251.4|33244.4|33258.9|33251.9|33248.9|33241.9|142
1687266600000|2023-06-20 13:10:00|33253.9|33246.9|33241.4|33234.4|33258.9|33251.9|33238.9|33231.9|140
1687266900000|2023-06-20 13:15:00|33238.9|33231.9|33228.9|33221.9|33246.4|33239.4|33228.9|33221.9|89
1687267200000|2023-06-20 13:20:00|33231.4|33224.4|33223.9|33216.9|33233.9|33226.9|33213.9|33206.9|61
1687267500000|2023-06-20 13:25:00|33218.9|33211.9|33213.9|33206.9|33236.4|33229.4|33211.4|33204.4|214
1687267800000|2023-06-20 13:30:00|33211.4|33204.4|33273.9|33266.9|33283.9|33276.9|33201.4|33194.4|370
1687268100000|2023-06-20 13:35:00|33276.4|33269.4|33273.9|33266.9|33298.9|33291.9|33251.4|33244.4|690
1687268400000|2023-06-20 13:40:00|33278.9|33271.9|33293.9|33286.9|33303.9|33296.9|33248.9|33241.9|356
1687268700000|2023-06-20 13:45:00|33291.4|33284.4|33308.9|33301.9|33316.4|33309.4|33281.4|33274.4|265
1687269000000|2023-06-20 13:50:00|33303.9|33296.9|33241.4|33234.4|33303.9|33296.9|33238.9|33231.9|164
1687269300000|2023-06-20 13:55:00|33238.9|33231.9|33226.4|33219.4|33253.9|33246.9|33223.9|33216.9|99
1687269600000|2023-06-20 14:00:00|33228.9|33221.9|33198.9|33191.9|33228.9|33221.9|33188.9|33181.9|232
1687269900000|2023-06-20 14:05:00|33201.4|33194.4|33213.9|33206.9|33228.9|33221.9|33193.9|33186.9|303
1687270200000|2023-06-20 14:10:00|33211.4|33204.4|33208.9|33201.9|33243.9|33236.9|33208.9|33201.9|132
1687270500000|2023-06-20 14:15:00|33213.9|33206.9|33198.9|33191.9|33223.9|33216.9|33196.4|33189.4|100
1687270800000|2023-06-20 14:20:00|33196.4|33189.4|33176.4|33169.4|33198.9|33191.9|33158.9|33151.9|280
1687271100000|2023-06-20 14:25:00|33178.9|33171.9|33161.4|33154.4|33188.9|33181.9|33148.9|33141.9|203
1687271400000|2023-06-20 14:30:00|33158.9|33151.9|33193.9|33186.9|33201.4|33194.4|33153.9|33146.9|149
1687271700000|2023-06-20 14:35:00|33191.4|33184.4|33163.9|33156.9|33193.9|33186.9|33163.9|33156.9|247
1687272000000|2023-06-20 14:40:00|33166.4|33159.4|33208.9|33201.9|33218.9|33211.9|33166.4|33159.4|150
1687272300000|2023-06-20 14:45:00|33211.4|33204.4|33196.4|33189.4|33216.4|33209.4|33178.9|33171.9|81
1687272600000|2023-06-20 14:50:00|33198.9|33191.9|33138.9|33131.9|33198.9|33191.9|33138.9|33131.9|209
1687272900000|2023-06-20 14:55:00|33141.4|33134.4|33148.9|33141.9|33148.9|33141.9|33123.9|33116.9|142
1687273200000|2023-06-20 15:00:00|33151.4|33144.4|33148.9|33141.9|33178.9|33171.9|33143.9|33136.9|141
1687273500000|2023-06-20 15:05:00|33146.4|33139.4|33143.9|33136.9|33168.9|33161.9|33141.4|33134.4|188
1687273800000|2023-06-20 15:10:00|33141.4|33134.4|33088.9|33081.9|33143.9|33136.9|33078.9|33071.9|312
1687274100000|2023-06-20 15:15:00|33086.4|33079.4|33111.4|33104.4|33113.9|33106.9|33081.4|33074.4|86
1687274400000|2023-06-20 15:20:00|33108.9|33101.9|33101.4|33094.4|33133.9|33126.9|33098.9|33091.9|173
1687274700000|2023-06-20 15:25:00|33103.9|33096.9|33113.9|33106.9|33118.9|33111.9|33093.9|33086.9|221
1687275000000|2023-06-20 15:30:00|33116.4|33109.4|33141.4|33134.4|33158.9|33151.9|33116.4|33109.4|282
1687275300000|2023-06-20 15:35:00|33143.9|33136.9|33161.4|33154.4|33171.4|33164.4|33141.4|33134.4|127
1687275600000|2023-06-20 15:40:00|33163.9|33156.9|33141.4|33134.4|33168.9|33161.9|33138.9|33131.9|70
1687275900000|2023-06-20 15:45:00|33138.9|33131.9|33158.9|33151.9|33163.9|33156.9|33138.9|33131.9|53
1687276200000|2023-06-20 15:50:00|33156.4|33149.4|33148.9|33141.9|33163.9|33156.9|33141.4|33134.4|37
1687276500000|2023-06-20 15:55:00|33146.4|33139.4|33138.9|33131.9|33163.9|33156.9|33138.9|33131.9|31
1687276800000|2023-06-20 16:00:00|33136.4|33129.4|33138.9|33131.9|33143.9|33136.9|33128.9|33121.9|51
1687277100000|2023-06-20 16:05:00|33141.4|33134.4|33141.4|33134.4|33158.9|33151.9|33133.9|33126.9|49
1687277400000|2023-06-20 16:10:00|33143.9|33136.9|33158.9|33151.9|33168.9|33161.9|33138.9|33131.9|76
1687277700000|2023-06-20 16:15:00|33156.4|33149.4|33141.4|33134.4|33163.9|33156.9|33141.4|33134.4|85
1687278000000|2023-06-20 16:20:00|33143.9|33136.9|33178.9|33171.9|33178.9|33171.9|33138.9|33131.9|110
1687278300000|2023-06-20 16:25:00|33176.4|33169.4|33188.9|33181.9|33201.4|33194.4|33176.4|33169.4|110
1687278600000|2023-06-20 16:30:00|33191.4|33184.4|33191.4|33184.4|33196.4|33189.4|33173.9|33166.9|57
1687278900000|2023-06-20 16:35:00|33193.9|33186.9|33191.4|33184.4|33201.4|33194.4|33188.9|33181.9|90
1687279200000|2023-06-20 16:40:00|33193.9|33186.9|33193.9|33186.9|33203.9|33196.9|33191.4|33184.4|44
1687279500000|2023-06-20 16:45:00|33191.4|33184.4|33193.9|33186.9|33198.9|33191.9|33178.9|33171.9|64
1687279800000|2023-06-20 16:50:00|33196.4|33189.4|33183.9|33176.9|33198.9|33191.9|33173.9|33166.9|102
1687280100000|2023-06-20 16:55:00|33186.4|33179.4|33198.9|33191.9|33203.9|33196.9|33178.9|33171.9|33
1687280400000|2023-06-20 17:00:00|33201.4|33194.4|33198.9|33191.9|33208.9|33201.9|33193.9|33186.9|150
1687280700000|2023-06-20 17:05:00|33196.4|33189.4|33188.9|33181.9|33196.4|33189.4|33178.9|33171.9|97
1687281000000|2023-06-20 17:10:00|33186.4|33179.4|33203.9|33196.9|33213.9|33206.9|33183.9|33176.9|117
1687281300000|2023-06-20 17:15:00|33206.4|33199.4|33211.4|33204.4|33218.9|33211.9|33203.9|33196.9|83
1687281600000|2023-06-20 17:20:00|33213.9|33206.9|33233.9|33226.9|33238.9|33231.9|33211.4|33204.4|317
1687281900000|2023-06-20 17:25:00|33236.4|33229.4|33233.9|33226.9|33236.4|33229.4|33223.9|33216.9|78
1687282200000|2023-06-20 17:30:00|33236.4|33229.4|33213.9|33206.9|33238.9|33231.9|33211.4|33204.4|42
1687282500000|2023-06-20 17:35:00|33218.9|33211.9|33208.9|33201.9|33221.4|33214.4|33206.4|33199.4|46
1687282800000|2023-06-20 17:40:00|33211.4|33204.4|33208.9|33201.9|33226.4|33219.4|33208.9|33201.9|20
1687283100000|2023-06-20 17:45:00|33206.4|33199.4|33218.9|33211.9|33221.4|33214.4|33203.9|33196.9|15
1687283400000|2023-06-20 17:50:00|33213.9|33206.9|33206.4|33199.4|33218.9|33211.9|33203.9|33196.9|38
1687283700000|2023-06-20 17:55:00|33203.9|33196.9|33186.4|33179.4|33208.9|33201.9|33186.4|33179.4|39
1687284000000|2023-06-20 18:00:00|33183.9|33176.9|33188.9|33181.9|33198.9|33191.9|33181.4|33174.4|22
1687284300000|2023-06-20 18:05:00|33191.4|33184.4|33173.9|33166.9|33193.9|33186.9|33171.4|33164.4|14
1687284600000|2023-06-20 18:10:00|33176.4|33169.4|33178.9|33171.9|33183.9|33176.9|33171.4|33164.4|17
1687284900000|2023-06-20 18:15:00|33181.4|33174.4|33193.9|33186.9|33196.4|33189.4|33176.4|33169.4|25
1687285200000|2023-06-20 18:20:00|33196.4|33189.4|33198.9|33191.9|33203.9|33196.9|33186.4|33179.4|54
1687285500000|2023-06-20 18:25:00|33201.4|33194.4|33203.9|33196.9|33208.9|33201.9|33188.9|33181.9|25
1687285800000|2023-06-20 18:30:00|33201.4|33194.4|33193.9|33186.9|33203.9|33196.9|33191.4|33184.4|25
1687286100000|2023-06-20 18:35:00|33196.4|33189.4|33188.9|33181.9|33198.9|33191.9|33183.9|33176.9|19
1687286400000|2023-06-20 18:40:00|33183.9|33176.9|33178.9|33171.9|33183.9|33176.9|33168.9|33161.9|21
1687286700000|2023-06-20 18:45:00|33173.9|33166.9|33198.9|33191.9|33201.4|33194.4|33173.9|33166.9|70
1687287000000|2023-06-20 18:50:00|33201.4|33194.4|33208.9|33201.9|33208.9|33201.9|33193.9|33186.9|22
1687287300000|2023-06-20 18:55:00|33206.4|33199.4|33203.9|33196.9|33208.9|33201.9|33198.9|33191.9|4
1687287600000|2023-06-20 19:00:00|33208.9|33201.9|33203.9|33196.9|33218.9|33211.9|33201.4|33194.4|52
1687287900000|2023-06-20 19:05:00|33201.4|33194.4|33223.9|33216.9|33223.9|33216.9|33198.9|33191.9|106
1687288200000|2023-06-20 19:10:00|33221.4|33214.4|33228.9|33221.9|33228.9|33221.9|33208.9|33201.9|33
1687288500000|2023-06-20 19:15:00|33226.4|33219.4|33221.4|33214.4|33228.9|33221.9|33213.9|33206.9|8
1687288800000|2023-06-20 19:20:00|33218.9|33211.9|33218.9|33211.9|33223.9|33216.9|33213.9|33206.9|36
1687289100000|2023-06-20 19:25:00|33216.4|33209.4|33213.9|33206.9|33223.9|33216.9|33203.9|33196.9|101
1687289400000|2023-06-20 19:30:00|33218.9|33211.9|33196.4|33189.4|33218.9|33211.9|33193.9|33186.9|62
1687289700000|2023-06-20 19:35:00|33193.9|33186.9|33203.9|33196.9|33203.9|33196.9|33191.4|33184.4|35
1687290000000|2023-06-20 19:40:00|33201.4|33194.4|33208.9|33201.9|33208.9|33201.9|33186.4|33179.4|57
1687290300000|2023-06-20 19:45:00|33211.4|33204.4|33213.9|33206.9|33213.9|33206.9|33201.4|33194.4|88
1687290600000|2023-06-20 19:50:00|33211.4|33204.4|33198.9|33191.9|33223.9|33216.9|33193.9|33186.9|219
1687290900000|2023-06-20 19:55:00|33193.9|33186.9|33158.9|33151.9|33196.4|33189.4|33158.9|33151.9|405
1687291200000|2023-06-20 20:00:00|33163.9|33156.9|33153.9|33146.9|33163.9|33156.9|33148.9|33141.9|126
1687291500000|2023-06-20 20:05:00|33151.4|33144.4|33153.9|33146.9|33153.9|33146.9|33143.9|33136.9|45
1687291800000|2023-06-20 20:10:00|33156.4|33149.4|33158.9|33151.9|33163.9|33156.9|33151.4|33144.4|139
1687292100000|2023-06-20 20:15:00|33156.4|33149.4|33158.9|33151.9|33163.9|33156.9|33153.9|33146.9|15
1687292400000|2023-06-20 20:20:00|33156.4|33149.4|33168.9|33161.9|33168.9|33161.9|33156.4|33149.4|16
1687292700000|2023-06-20 20:25:00|33171.4|33164.4|33173.9|33166.9|33173.9|33166.9|33168.9|33161.9|1
1687293000000|2023-06-20 20:30:00|33171.4|33164.4|33168.9|33161.9|33173.9|33166.9|33168.9|33161.9|13
1687293300000|2023-06-20 20:35:00|33166.4|33159.4|33158.9|33151.9|33166.4|33159.4|33158.9|33151.9|7
1687293600000|2023-06-20 20:40:00|33156.4|33149.4|33153.9|33146.9|33156.4|33149.4|33148.9|33141.9|16
1687293900000|2023-06-20 20:45:00|33151.4|33144.4|33158.9|33151.9|33166.4|33159.4|33151.4|33144.4|14
1687294200000|2023-06-20 20:50:00|33161.4|33154.4|33153.9|33146.9|33161.4|33154.4|33151.4|33144.4|16
1687294500000|2023-06-20 20:55:00|33151.4|33144.4|33155.4|33140.4|33155.4|33146.9|33138.9|33127.9|81
1687294800000|2023-06-20 21:00:00|33152.9|33137.9|33150.4|33135.4|33155.4|33140.4|33140.4|33125.4|3
1687295100000|2023-06-20 21:05:00|33162.9|33147.9|33182.9|33167.9|33217.9|33202.9|33155.4|33140.4|33
1687295400000|2023-06-20 21:10:00|33185.4|33170.4|33191|33161|33191|33170.4|33177.9|33161|35505
1687295700000|2023-06-20 21:15:00|33191.2|33161.2|33191.9|33161.9|33191.9|33161.9|33191.2|33161.2|0
1687296000000|2023-06-20 21:20:00|33191.5|33161.5|33189.2|33159.2|33192.1|33162.1|33189.2|33159.2|0
1687296300000|2023-06-20 21:25:00|33189|33159|33191.3|33161.3|33191.9|33161.9|33188.3|33158.3|0
1687296600000|2023-06-20 21:30:00|33191.4|33161.4|33192.5|33162.5|33192.5|33162.5|33191.4|33161.4|0
1687296900000|2023-06-20 21:35:00|33191.6|33161.6|33187.9|33157.9|33191.9|33161.9|33187.9|33157.9|0
1687297200000|2023-06-20 21:40:00|33187.7|33157.7|33187.8|33157.8|33187.8|33157.8|33187.7|33157.7|0
1687297500000|2023-06-20 21:45:00|33187.6|33157.6|33187.9|33157.9|33187.9|33157.9|33186.6|33156.6|0
1687297800000|2023-06-20 21:50:00|33187.6|33157.6|33187.7|33157.7|33187.7|33157.7|33187.6|33157.6|0
1687298100000|2023-06-20 21:55:00|33187.1|33157.1|33189.4|33159.4|33190|33160|33187.1|33157.1|0
1687298400000|2023-06-20 22:00:00|33186.5|33156.5|33170.4|33155.4|33197.8|33167.8|33167.9|33152.9|15
1687298700000|2023-06-20 22:05:00|33172.9|33157.9|33167.9|33152.9|33175.4|33160.4|33165.4|33150.4|2
1687299000000|2023-06-20 22:10:00|33170.4|33155.4|33165.4|33150.4|33170.4|33155.4|33165.4|33150.4|0
1687299300000|2023-06-20 22:15:00|33167.9|33152.9|33165.4|33150.4|33167.9|33152.9|33165.4|33150.4|0
1687299600000|2023-06-20 22:20:00|33162.9|33147.9|33157.9|33142.9|33162.9|33147.9|33157.9|33142.9|2
1687299900000|2023-06-20 22:25:00|33160.4|33145.4|33167.9|33152.9|33167.9|33152.9|33160.4|33145.4|3
1687300200000|2023-06-20 22:30:00|33170.4|33155.4|33170.4|33155.4|33172.9|33157.9|33167.9|33152.9|3
1687300500000|2023-06-20 22:35:00|33165.4|33150.4|33162.9|33147.9|33165.4|33150.4|33162.9|33147.9|10
1687300800000|2023-06-20 22:40:00|33160.4|33145.4|33160.4|33145.4|33162.9|33147.9|33152.9|33137.9|11
1687301100000|2023-06-20 22:45:00|33157.9|33142.9|33150.4|33135.4|33157.9|33142.9|33142.9|33127.9|10
1687301400000|2023-06-20 22:50:00|33147.9|33132.9|33150.4|33135.4|33155.4|33140.4|33147.9|33132.9|4
1687301700000|2023-06-20 22:55:00|33147.9|33132.9|33142.9|33127.9|33147.9|33132.9|33142.9|33127.9|1
1687302000000|2023-06-20 23:00:00|33145.4|33130.4|33145.4|33130.4|33150.4|33135.4|33142.9|33127.9|4
1687302300000|2023-06-20 23:05:00|33142.9|33127.9|33137.9|33122.9|33142.9|33127.9|33137.9|33122.9|1
1687302600000|2023-06-20 23:10:00|||||||||4
1687302900000|2023-06-20 23:15:00|33132.9|33117.9|33140.4|33125.4|33142.9|33127.9|33132.9|33117.9|11
1687303500000|2023-06-20 23:25:00|33142.9|33127.9|33170.4|33155.4|33175.4|33160.4|33142.9|33127.9|31
1687303800000|2023-06-20 23:30:00|33165.4|33150.4|33158.9|33151.9|33175.4|33166.9|33147.9|33132.9|15059
1687304100000|2023-06-20 23:35:00|33153.9|33146.9|33146.4|33139.4|33158.9|33151.9|33143.9|33136.9|65
1687304400000|2023-06-20 23:40:00|33143.9|33136.9|33116.4|33109.4|33153.9|33146.9|33113.9|33106.9|173
1687304700000|2023-06-20 23:45:00|33118.9|33111.9|33171.4|33164.4|33173.9|33166.9|33118.9|33111.9|313
1687305000000|2023-06-20 23:50:00|33168.9|33161.9|33201.4|33194.4|33213.9|33206.9|33158.9|33151.9|423
1687305300000|2023-06-20 23:55:00|33203.9|33196.9|33213.9|33206.9|33221.4|33214.4|33188.9|33181.9|206
1687305600000|2023-06-21 00:00:00|33196.4|33189.4|33168.9|33161.9|33273.9|33266.9|33168.9|33161.9|1083
1687305900000|2023-06-21 00:05:00|33166.4|33159.4|33248.9|33241.9|33248.9|33241.9|33158.9|33151.9|562
1687306200000|2023-06-21 00:10:00|33246.4|33239.4|33273.9|33266.9|33273.9|33266.9|33238.9|33231.9|565
1687306500000|2023-06-21 00:15:00|33271.4|33264.4|33276.4|33269.4|33296.4|33289.4|33248.9|33241.9|634
1687306800000|2023-06-21 00:20:00|33278.9|33271.9|33318.9|33311.9|33343.9|33336.9|33278.9|33271.9|590
1687307100000|2023-06-21 00:25:00|33316.4|33309.4|33353.9|33346.9|33368.9|33361.9|33303.9|33296.9|617
1687307400000|2023-06-21 00:30:00|33358.9|33351.9|33333.9|33326.9|33358.9|33351.9|33321.4|33314.4|279
1687307700000|2023-06-21 00:35:00|33336.4|33329.4|33408.9|33401.9|33413.9|33406.9|33333.9|33326.9|505
1687308000000|2023-06-21 00:40:00|33411.4|33404.4|33428.9|33421.9|33443.9|33436.9|33403.9|33396.9|521
1687308300000|2023-06-21 00:45:00|33423.9|33416.9|33448.9|33441.9|33448.9|33441.9|33413.9|33406.9|449
1687308600000|2023-06-21 00:50:00|33451.4|33444.4|33496.4|33489.4|33498.9|33491.9|33446.4|33439.4|691
1687308900000|2023-06-21 00:55:00|33493.9|33486.9|33463.9|33456.9|33498.9|33491.9|33438.9|33431.9|523
1687309200000|2023-06-21 01:00:00|33461.4|33454.4|33473.9|33466.9|33488.9|33481.9|33448.9|33441.9|325
1687309500000|2023-06-21 01:05:00|33471.4|33464.4|33468.9|33461.9|33488.9|33481.9|33453.9|33446.9|374
1687309800000|2023-06-21 01:10:00|33478.9|33471.9|33478.9|33471.9|33488.9|33481.9|33451.4|33444.4|337
1687310100000|2023-06-21 01:15:00|33483.9|33476.9|33463.9|33456.9|33483.9|33476.9|33453.9|33446.9|397
1687310400000|2023-06-21 01:20:00|33468.9|33461.9|33478.9|33471.9|33478.9|33471.9|33448.9|33441.9|154
1687310700000|2023-06-21 01:25:00|33476.4|33469.4|33478.9|33471.9|33483.9|33476.9|33458.9|33451.9|200
1687311000000|2023-06-21 01:30:00|33476.4|33469.4|33473.9|33466.9|33478.9|33471.9|33423.9|33416.9|503
1687311300000|2023-06-21 01:35:00|33476.4|33469.4|33413.9|33406.9|33478.9|33471.9|33408.9|33401.9|352
1687311600000|2023-06-21 01:40:00|33416.4|33409.4|33418.9|33411.9|33448.9|33441.9|33408.9|33401.9|483
1687311900000|2023-06-21 01:45:00|33416.4|33409.4|33418.9|33411.9|33423.9|33416.9|33386.4|33379.4|400
1687312200000|2023-06-21 01:50:00|33421.4|33414.4|33463.9|33456.9|33468.9|33461.9|33413.9|33406.9|353
1687312500000|2023-06-21 01:55:00|33461.4|33454.4|33493.8|33486.8|33498.8|33491.8|33458.9|33451.9|327
1687312800000|2023-06-21 02:00:00|33491.3|33484.3|33448.8|33441.8|33491.3|33484.3|33443.8|33436.8|371
1687313100000|2023-06-21 02:05:00|33443.8|33436.8|33428.8|33421.8|33458.8|33451.8|33413.8|33406.8|443
1687313400000|2023-06-21 02:10:00|33431.3|33424.3|33478.8|33471.8|33481.3|33474.3|33423.8|33416.8|349
1687313700000|2023-06-21 02:15:00|33481.3|33474.3|33498.8|33491.8|33498.8|33491.8|33478.8|33471.8|288
1687314000000|2023-06-21 02:20:00|33503.8|33496.8|33533.8|33526.8|33543.8|33536.8|33503.8|33496.8|666
1687314300000|2023-06-21 02:25:00|33528.8|33521.8|33538.8|33531.8|33543.8|33536.8|33526.3|33519.3|339
1687314600000|2023-06-21 02:30:00|33541.3|33534.3|33538.8|33531.8|33553.8|33546.8|33528.8|33521.8|372
1687314900000|2023-06-21 02:35:00|33536.3|33529.3|33511.3|33504.3|33538.8|33531.8|33508.8|33501.8|137
1687315200000|2023-06-21 02:40:00|33513.8|33506.8|33513.8|33506.8|33523.8|33516.8|33508.8|33501.8|235
1687315500000|2023-06-21 02:45:00|33508.8|33501.8|33508.8|33501.8|33513.8|33506.8|33488.8|33481.8|240
1687315800000|2023-06-21 02:50:00|33506.3|33499.3|33503.8|33496.8|33513.8|33506.8|33498.8|33491.8|306
1687316100000|2023-06-21 02:55:00|33506.3|33499.3|33508.8|33501.8|33508.8|33501.8|33498.8|33491.8|141
1687316400000|2023-06-21 03:00:00|33511.3|33504.3|33498.8|33491.8|33513.8|33506.8|33498.8|33491.8|173
1687316700000|2023-06-21 03:05:00|33501.3|33494.3|33513.8|33506.8|33513.8|33506.8|33498.8|33491.8|159
1687317000000|2023-06-21 03:10:00|33511.3|33504.3|33498.8|33491.8|33511.3|33504.3|33498.8|33491.8|91
1687317300000|2023-06-21 03:15:00|33501.3|33494.3|33528.8|33521.8|33528.8|33521.8|33498.8|33491.8|149
1687317600000|2023-06-21 03:20:00|33526.3|33519.3|33528.8|33521.8|33528.8|33521.8|33513.8|33506.8|268
1687317900000|2023-06-21 03:25:00|33531.3|33524.3|33538.8|33531.8|33541.3|33534.3|33523.8|33516.8|141
1687318200000|2023-06-21 03:30:00|33536.3|33529.3|33533.8|33526.8|33536.3|33529.3|33493.8|33486.8|540
1687318500000|2023-06-21 03:35:00|33531.3|33524.3|33408.8|33401.8|33533.8|33526.8|33393.8|33386.8|892
1687318800000|2023-06-21 03:40:00|33406.3|33399.3|33466.3|33459.3|33468.8|33461.8|33398.8|33391.8|595
1687319100000|2023-06-21 03:45:00|33468.8|33461.8|33473.8|33466.8|33483.8|33476.8|33448.8|33441.8|291
1687319400000|2023-06-21 03:50:00|33476.3|33469.3|33523.8|33516.8|33523.8|33516.8|33453.8|33446.8|337
1687319700000|2023-06-21 03:55:00|33528.8|33521.8|33503.8|33496.8|33533.8|33526.8|33498.8|33491.8|224
1687320000000|2023-06-21 04:00:00|33498.8|33491.8|33493.8|33486.8|33506.3|33499.3|33478.8|33471.8|189
1687320300000|2023-06-21 04:05:00|33498.8|33491.8|33491.3|33484.3|33501.3|33494.3|33471.3|33464.3|176
1687320600000|2023-06-21 04:10:00|33488.8|33481.8|33513.8|33506.8|33518.8|33511.8|33486.3|33479.3|242
1687320900000|2023-06-21 04:15:00|33508.8|33501.8|33523.8|33516.8|33533.8|33526.8|33498.8|33491.8|151
1687321200000|2023-06-21 04:20:00|33526.3|33519.3|33551.3|33544.3|33553.8|33546.8|33518.8|33511.8|142
1687321500000|2023-06-21 04:25:00|33553.8|33546.8|33588.8|33581.8|33598.8|33591.8|33551.3|33544.3|446
1687321800000|2023-06-21 04:30:00|33583.8|33576.8|33583.8|33576.8|33598.8|33591.8|33566.3|33559.3|165
1687322100000|2023-06-21 04:35:00|33586.3|33579.3|33633.8|33626.8|33668.8|33661.8|33578.8|33571.8|721
1687322400000|2023-06-21 04:40:00|33631.3|33624.3|33633.8|33626.8|33633.8|33626.8|33608.8|33601.8|284
1687322700000|2023-06-21 04:45:00|33631.3|33624.3|33653.8|33646.8|33658.8|33651.8|33628.8|33621.8|306
1687323000000|2023-06-21 04:50:00|33651.3|33644.3|33658.8|33651.8|33663.8|33656.8|33638.8|33631.8|279
1687323300000|2023-06-21 04:55:00|33663.8|33656.8|33648.8|33641.8|33663.8|33656.8|33626.3|33619.3|271
1687323600000|2023-06-21 05:00:00|33643.8|33636.8|33666.3|33659.3|33668.8|33661.8|33638.8|33631.8|316
1687323900000|2023-06-21 05:05:00|33668.8|33661.8|33643.8|33636.8|33668.8|33661.8|33643.8|33636.8|323
1687324200000|2023-06-21 05:10:00|33641.3|33634.3|33643.8|33636.8|33648.8|33641.8|33638.8|33631.8|170
1687324500000|2023-06-21 05:15:00|33638.8|33631.8|33653.8|33646.8|33653.8|33646.8|33628.8|33621.8|247
1687324800000|2023-06-21 05:20:00|33651.3|33644.3|33643.8|33636.8|33668.8|33661.8|33638.8|33631.8|219
1687325100000|2023-06-21 05:25:00|33646.3|33639.3|33598.8|33591.8|33653.8|33646.8|33598.8|33591.8|260
1687325400000|2023-06-21 05:30:00|33608.8|33601.8|33593.8|33586.8|33618.8|33611.8|33588.8|33581.8|243
1687325700000|2023-06-21 05:35:00|33598.8|33591.8|33588.8|33581.8|33621.3|33614.3|33583.8|33576.8|324
1687326000000|2023-06-21 05:40:00|33591.3|33584.3|33553.8|33546.8|33603.8|33596.8|33548.8|33541.8|477
1687326300000|2023-06-21 05:45:00|33563.8|33556.8|33608.8|33601.8|33611.3|33604.3|33558.8|33551.8|329
1687326600000|2023-06-21 05:50:00|33606.3|33599.3|33603.8|33596.8|33616.3|33609.3|33578.8|33571.8|306
1687326900000|2023-06-21 05:55:00|33606.3|33599.3|33603.8|33596.8|33626.3|33619.3|33603.8|33596.8|652
1687327200000|2023-06-21 06:00:00|33593.8|33586.8|33593.8|33586.8|33633.8|33626.8|33583.8|33576.8|1345
1687327500000|2023-06-21 06:05:00|33588.8|33581.8|33601.3|33594.3|33608.8|33601.8|33573.8|33566.8|668
1687327800000|2023-06-21 06:10:00|33603.8|33596.8|33618.8|33611.8|33623.8|33616.8|33571.3|33564.3|1042
1687328100000|2023-06-21 06:15:00|33623.8|33616.8|33643.8|33636.8|33646.3|33639.3|33621.3|33614.3|342
1687328400000|2023-06-21 06:20:00|33648.8|33641.8|33636.3|33629.3|33648.8|33641.8|33636.3|33629.3|144
1687328700000|2023-06-21 06:25:00|33638.8|33631.8|33648.8|33641.8|33648.8|33641.8|33638.8|33631.8|100
1687329000000|2023-06-21 06:30:00|33643.8|33636.8|33633.8|33626.8|33648.8|33641.8|33633.8|33626.8|90
1687329300000|2023-06-21 06:35:00|33636.3|33629.3|33636.3|33629.3|33643.8|33636.8|33633.8|33626.8|86
1687329600000|2023-06-21 06:40:00|33638.8|33631.8|33633.8|33626.8|33638.8|33631.8|33623.8|33616.8|121
1687329900000|2023-06-21 06:45:00|33638.8|33631.8|33633.8|33626.8|33638.8|33631.8|33628.8|33621.8|66
1687330200000|2023-06-21 06:50:00|33638.8|33631.8|33633.8|33626.8|33638.8|33631.8|33628.8|33621.8|84
1687330500000|2023-06-21 06:55:00|33631.3|33624.3|33608.8|33601.8|33633.8|33626.8|33603.8|33596.8|86
1687330800000|2023-06-21 07:00:00|33606.3|33599.3|33603.8|33596.8|33608.8|33601.8|33583.8|33576.8|212
1687331100000|2023-06-21 07:05:00|33596.3|33589.3|33616.3|33609.3|33621.3|33614.3|33588.8|33581.8|144
1687331400000|2023-06-21 07:10:00|33613.8|33606.8|33613.8|33606.8|33621.3|33614.3|33603.8|33596.8|169
1687331700000|2023-06-21 07:15:00|33616.3|33609.3|33613.8|33606.8|33638.8|33631.8|33608.8|33601.8|61
1687332000000|2023-06-21 07:20:00|33616.3|33609.3|33621.3|33614.3|33628.8|33621.8|33608.8|33601.8|40
1687332300000|2023-06-21 07:25:00|33623.8|33616.8|33648.8|33641.8|33648.8|33641.8|33623.8|33616.8|122
1687332600000|2023-06-21 07:30:00|33646.3|33639.3|33683.8|33676.8|33693.8|33686.8|33626.3|33619.3|346
1687332900000|2023-06-21 07:35:00|33676.3|33669.3|33661.3|33654.3|33691.3|33684.3|33658.8|33651.8|143
1687333200000|2023-06-21 07:40:00|33658.8|33651.8|33683.8|33676.8|33683.8|33676.8|33658.8|33651.8|164
1687333500000|2023-06-21 07:45:00|33681.3|33674.3|33718.8|33711.8|33726.3|33719.3|33673.8|33666.8|256
1687333800000|2023-06-21 07:50:00|33716.3|33709.3|33688.8|33681.8|33718.8|33711.8|33678.8|33671.8|81
1687334100000|2023-06-21 07:55:00|33691.3|33684.3|33683.8|33676.8|33698.8|33691.8|33678.8|33671.8|152
1687334400000|2023-06-21 08:00:00|33688.8|33681.8|33701.3|33694.3|33703.8|33696.8|33678.8|33671.8|103
1687334700000|2023-06-21 08:05:00|33703.8|33696.8|33718.8|33711.8|33733.8|33726.8|33693.8|33686.8|74
1687335000000|2023-06-21 08:10:00|33721.3|33714.3|33738.8|33731.8|33768.8|33761.8|33721.3|33714.3|326
1687335300000|2023-06-21 08:15:00|33743.8|33736.8|33773.8|33766.8|33778.8|33771.8|33743.8|33736.8|297
1687335600000|2023-06-21 08:20:00|33778.8|33771.8|33763.8|33756.8|33778.8|33771.8|33753.8|33746.8|119
1687335900000|2023-06-21 08:25:00|33766.3|33759.3|33733.8|33726.8|33768.8|33761.8|33731.3|33724.3|288
1687336200000|2023-06-21 08:30:00|33738.8|33731.8|33758.8|33751.8|33763.8|33756.8|33738.8|33731.8|55
1687336500000|2023-06-21 08:35:00|33763.8|33756.8|33723.8|33716.8|33763.8|33756.8|33723.8|33716.8|113
1687336800000|2023-06-21 08:40:00|33728.8|33721.8|33733.8|33726.8|33736.3|33729.3|33708.8|33701.8|68
1687337100000|2023-06-21 08:45:00|33731.3|33724.3|33743.8|33736.8|33753.8|33746.8|33716.3|33709.3|111
1687337400000|2023-06-21 08:50:00|33738.8|33731.8|33746.3|33739.3|33753.8|33746.8|33738.8|33731.8|72
1687337700000|2023-06-21 08:55:00|33748.8|33741.8|33758.8|33751.8|33763.8|33756.8|33748.8|33741.8|144
1687338000000|2023-06-21 09:00:00|33753.8|33746.8|33758.8|33751.8|33776.3|33769.3|33753.8|33746.8|249
1687338300000|2023-06-21 09:05:00|33753.8|33746.8|33763.8|33756.8|33768.8|33761.8|33736.3|33729.3|134
1687338600000|2023-06-21 09:10:00|33761.3|33754.3|33788.8|33781.8|33788.8|33781.8|33758.8|33751.8|128
1687338900000|2023-06-21 09:15:00|33786.3|33779.3|33788.8|33781.8|33798.8|33791.8|33783.8|33776.8|106
1687339200000|2023-06-21 09:20:00|33793.8|33786.8|33763.8|33756.8|33798.8|33791.8|33761.3|33754.3|89
1687339500000|2023-06-21 09:25:00|33768.8|33761.8|33798.8|33791.8|33798.8|33791.8|33763.8|33756.8|134
1687339800000|2023-06-21 09:30:00|33801.3|33794.3|33788.8|33781.8|33801.3|33794.3|33786.3|33779.3|49
1687340100000|2023-06-21 09:35:00|33793.8|33786.8|33788.8|33781.8|33796.3|33789.3|33771.3|33764.3|69
1687340400000|2023-06-21 09:40:00|33786.3|33779.3|33778.8|33771.8|33788.8|33781.8|33773.8|33766.8|139
1687340700000|2023-06-21 09:45:00|33783.8|33776.8|33773.8|33766.8|33788.8|33781.8|33771.3|33764.3|133
1687341000000|2023-06-21 09:50:00|33778.8|33771.8|33763.8|33756.8|33778.8|33771.8|33758.8|33751.8|125
1687341300000|2023-06-21 09:55:00|33753.8|33746.8|33751.3|33744.3|33768.8|33761.8|33748.8|33741.8|135
1687341600000|2023-06-21 10:00:00|33748.8|33741.8|33743.8|33736.8|33753.8|33746.8|33736.3|33729.3|207
1687341900000|2023-06-21 10:05:00|33741.3|33734.3|33736.3|33729.3|33743.8|33736.8|33728.8|33721.8|100
1687342200000|2023-06-21 10:10:00|33738.8|33731.8|33768.8|33761.8|33768.8|33761.8|33733.8|33726.8|112
1687342500000|2023-06-21 10:15:00|33773.8|33766.8|33766.3|33759.3|33773.8|33766.8|33761.3|33754.3|42
1687342800000|2023-06-21 10:20:00|33763.8|33756.8|33771.3|33764.3|33783.8|33776.8|33763.8|33756.8|78
1687343100000|2023-06-21 10:25:00|33773.8|33766.8|33768.8|33761.8|33773.8|33766.8|33758.8|33751.8|23
1687343400000|2023-06-21 10:30:00|33766.3|33759.3|33743.8|33736.8|33771.3|33764.3|33741.3|33734.3|32
1687343700000|2023-06-21 10:35:00|33741.3|33734.3|33743.8|33736.8|33758.8|33751.8|33733.8|33726.8|30
1687344000000|2023-06-21 10:40:00|33746.3|33739.3|33743.8|33736.8|33753.8|33746.8|33743.8|33736.8|24
1687344300000|2023-06-21 10:45:00|33741.3|33734.3|33726.3|33719.3|33743.8|33736.8|33718.8|33711.8|67
1687344600000|2023-06-21 10:50:00|33728.8|33721.8|33733.8|33726.8|33746.3|33739.3|33723.8|33716.8|66
1687344900000|2023-06-21 10:55:00|33731.3|33724.3|33726.3|33719.3|33733.8|33726.8|33718.8|33711.8|89
1687345200000|2023-06-21 11:00:00|33723.8|33716.8|33723.8|33716.8|33736.3|33729.3|33718.8|33711.8|55
1687345500000|2023-06-21 11:05:00|33721.3|33714.3|33723.8|33716.8|33728.8|33721.8|33718.8|33711.8|45
1687345800000|2023-06-21 11:10:00|33721.3|33714.3|33723.8|33716.8|33728.8|33721.8|33716.3|33709.3|81
1687346100000|2023-06-21 11:15:00|33721.3|33714.3|33693.8|33686.8|33723.8|33716.8|33688.8|33681.8|124
1687346400000|2023-06-21 11:20:00|33688.8|33681.8|33718.8|33711.8|33718.8|33711.8|33688.8|33681.8|96
1687346700000|2023-06-21 11:25:00|33713.8|33706.8|33723.8|33716.8|33728.8|33721.8|33713.8|33706.8|39
1687347000000|2023-06-21 11:30:00|33726.3|33719.3|33723.8|33716.8|33736.3|33729.3|33721.3|33714.3|64
1687347300000|2023-06-21 11:35:00|33726.3|33719.3|33706.3|33699.3|33728.8|33721.8|33706.3|33699.3|120
1687347600000|2023-06-21 11:40:00|33703.8|33696.8|33723.8|33716.8|33726.3|33719.3|33696.3|33689.3|112
1687347900000|2023-06-21 11:45:00|33726.3|33719.3|33733.8|33726.8|33736.3|33729.3|33723.8|33716.8|95
1687348200000|2023-06-21 11:50:00|33728.8|33721.8|33728.8|33721.8|33733.8|33726.8|33723.8|33716.8|128
1687348500000|2023-06-21 11:55:00|33731.3|33724.3|33738.8|33731.8|33738.8|33731.8|33728.8|33721.8|26
1687348800000|2023-06-21 12:00:00|33736.3|33729.3|33723.8|33716.8|33738.8|33731.8|33713.8|33706.8|194
1687349100000|2023-06-21 12:05:00|33718.8|33711.8|33673.8|33666.8|33723.8|33716.8|33673.8|33666.8|119
1687349400000|2023-06-21 12:10:00|33668.8|33661.8|33686.3|33679.3|33696.3|33689.3|33638.8|33631.8|315
1687349700000|2023-06-21 12:15:00|33688.8|33681.8|33698.8|33691.8|33698.8|33691.8|33678.8|33671.8|107
1687350000000|2023-06-21 12:20:00|33696.3|33689.3|33686.3|33679.3|33703.8|33696.8|33681.3|33674.3|192
1687350300000|2023-06-21 12:25:00|33683.8|33676.8|33666.3|33659.3|33691.3|33684.3|33666.3|33659.3|96
1687350600000|2023-06-21 12:30:00|33668.8|33661.8|33636.3|33629.3|33681.3|33674.3|33623.8|33616.8|265
1687350900000|2023-06-21 12:35:00|33638.8|33631.8|33646.3|33639.3|33653.8|33646.8|33608.8|33601.8|140
1687351200000|2023-06-21 12:40:00|33643.8|33636.8|33633.8|33626.8|33658.8|33651.8|33633.8|33626.8|58
1687351500000|2023-06-21 12:45:00|33636.3|33629.3|33658.8|33651.8|33663.8|33656.8|33633.8|33626.8|26
1687351800000|2023-06-21 12:50:00|33661.3|33654.3|33648.8|33641.8|33678.8|33671.8|33638.8|33631.8|139
1687352100000|2023-06-21 12:55:00|33643.8|33636.8|33641.3|33634.3|33648.8|33641.8|33633.8|33626.8|37
1687352400000|2023-06-21 13:00:00|33643.8|33636.8|33651.3|33644.3|33663.8|33656.8|33633.8|33626.8|89
1687352700000|2023-06-21 13:05:00|33648.8|33641.8|33643.8|33636.8|33658.8|33651.8|33628.8|33621.8|141
1687353000000|2023-06-21 13:10:00|33646.3|33639.3|33653.8|33646.8|33668.8|33661.8|33643.8|33636.8|79
1687353300000|2023-06-21 13:15:00|33658.8|33651.8|33648.8|33641.8|33663.8|33656.8|33643.8|33636.8|53
1687353600000|2023-06-21 13:20:00|33653.8|33646.8|33668.8|33661.8|33671.3|33664.3|33648.8|33641.8|103
1687353900000|2023-06-21 13:25:00|33671.3|33664.3|33676.3|33669.3|33683.8|33676.8|33668.8|33661.8|57
1687354200000|2023-06-21 13:30:00|33678.8|33671.8|33666.3|33659.3|33678.8|33671.8|33658.8|33651.8|296
1687354500000|2023-06-21 13:35:00|33663.8|33656.8|33698.8|33691.8|33698.8|33691.8|33663.8|33656.8|205
1687354800000|2023-06-21 13:40:00|33701.3|33694.3|33693.8|33686.8|33708.8|33701.8|33673.8|33666.8|153
1687355100000|2023-06-21 13:45:00|33696.3|33689.3|33696.3|33689.3|33718.8|33711.8|33693.8|33686.8|245
1687355400000|2023-06-21 13:50:00|33693.8|33686.8|33678.8|33671.8|33703.8|33696.8|33663.8|33656.8|152
1687355700000|2023-06-21 13:55:00|33681.3|33674.3|33668.8|33661.8|33688.8|33681.8|33646.3|33639.3|302
1687356000000|2023-06-21 14:00:00|33666.3|33659.3|33648.8|33641.8|33676.3|33669.3|33643.8|33636.8|82
1687356300000|2023-06-21 14:05:00|33651.3|33644.3|33643.8|33636.8|33668.8|33661.8|33636.3|33629.3|92
1687356600000|2023-06-21 14:10:00|33648.8|33641.8|33678.8|33671.8|33681.3|33674.3|33641.3|33634.3|247
1687356900000|2023-06-21 14:15:00|33681.3|33674.3|33688.8|33681.8|33703.8|33696.8|33678.8|33671.8|296
1687357200000|2023-06-21 14:20:00|33691.3|33684.3|33693.8|33686.8|33703.8|33696.8|33683.8|33676.8|80
1687357500000|2023-06-21 14:25:00|33691.3|33684.3|33683.8|33676.8|33696.3|33689.3|33668.8|33661.8|83
1687357800000|2023-06-21 14:30:00|33678.8|33671.8|33681.3|33674.3|33693.8|33686.8|33653.8|33646.8|125
1687358100000|2023-06-21 14:35:00|33683.8|33676.8|33653.8|33646.8|33686.3|33679.3|33646.3|33639.3|135
1687358400000|2023-06-21 14:40:00|33658.8|33651.8|33593.8|33586.8|33661.3|33654.3|33591.3|33584.3|247
1687358700000|2023-06-21 14:45:00|33591.3|33584.3|33576.3|33569.3|33608.8|33601.8|33568.8|33561.8|238
1687359000000|2023-06-21 14:50:00|33573.8|33566.8|33573.8|33566.8|33583.8|33576.8|33548.8|33541.8|443
1687359300000|2023-06-21 14:55:00|33568.8|33561.8|33586.3|33579.3|33591.3|33584.3|33563.8|33556.8|119
1687359600000|2023-06-21 15:00:00|33583.8|33576.8|33586.3|33579.3|33608.8|33601.8|33583.8|33576.8|266
1687359900000|2023-06-21 15:05:00|33588.8|33581.8|33556.3|33549.3|33596.3|33589.3|33548.8|33541.8|171
1687360200000|2023-06-21 15:10:00|33553.8|33546.8|33561.3|33554.3|33563.8|33556.8|33536.3|33529.3|124
1687360500000|2023-06-21 15:15:00|33558.8|33551.8|33543.8|33536.8|33573.8|33566.8|33543.8|33536.8|147
1687360800000|2023-06-21 15:20:00|33541.3|33534.3|33576.3|33569.3|33586.3|33579.3|33541.3|33534.3|93
1687361100000|2023-06-21 15:25:00|33578.8|33571.8|33598.8|33591.8|33606.3|33599.3|33573.8|33566.8|150
1687361400000|2023-06-21 15:30:00|33603.8|33596.8|33603.8|33596.8|33616.3|33609.3|33588.8|33581.8|92
1687361700000|2023-06-21 15:35:00|33606.3|33599.3|33608.8|33601.8|33621.3|33614.3|33598.8|33591.8|120
1687362000000|2023-06-21 15:40:00|33613.8|33606.8|33618.8|33611.8|33638.8|33631.8|33613.8|33606.8|145
1687362300000|2023-06-21 15:45:00|33621.3|33614.3|33606.3|33599.3|33631.3|33624.3|33593.8|33586.8|123
1687362600000|2023-06-21 15:50:00|33603.8|33596.8|33593.8|33586.8|33611.3|33604.3|33593.8|33586.8|112
1687362900000|2023-06-21 15:55:00|33596.3|33589.3|33593.8|33586.8|33613.8|33606.8|33588.8|33581.8|153
1687363200000|2023-06-21 16:00:00|33591.3|33584.3|33613.8|33606.8|33618.8|33611.8|33588.8|33581.8|113
1687363500000|2023-06-21 16:05:00|33616.3|33609.3|33628.8|33621.8|33638.8|33631.8|33608.8|33601.8|67
1687363800000|2023-06-21 16:10:00|33631.3|33624.3|33628.8|33621.8|33636.3|33629.3|33618.8|33611.8|36
1687364100000|2023-06-21 16:15:00|33626.3|33619.3|33633.8|33626.8|33648.8|33641.8|33623.8|33616.8|22
1687364400000|2023-06-21 16:20:00|33636.3|33629.3|33628.8|33621.8|33646.3|33639.3|33621.3|33614.3|29
1687364700000|2023-06-21 16:25:00|33631.3|33624.3|33618.8|33611.8|33633.8|33626.8|33608.8|33601.8|63
1687365000000|2023-06-21 16:30:00|33621.3|33614.3|33623.8|33616.8|33636.3|33629.3|33618.8|33611.8|64
1687365300000|2023-06-21 16:35:00|33626.3|33619.3|33628.8|33621.8|33631.3|33624.3|33613.8|33606.8|46
1687365600000|2023-06-21 16:40:00|33631.3|33624.3|33633.8|33626.8|33641.3|33634.3|33623.8|33616.8|121
1687365900000|2023-06-21 16:45:00|33631.3|33624.3|33618.8|33611.8|33631.3|33624.3|33603.8|33596.8|93
1687366200000|2023-06-21 16:50:00|33613.8|33606.8|33621.3|33614.3|33631.3|33624.3|33613.8|33606.8|37
1687366500000|2023-06-21 16:55:00|33618.8|33611.8|33608.8|33601.8|33628.8|33621.8|33603.8|33596.8|30
1687366800000|2023-06-21 17:00:00|33606.3|33599.3|33608.8|33601.8|33613.8|33606.8|33593.8|33586.8|92
1687367100000|2023-06-21 17:05:00|33611.3|33604.3|33608.8|33601.8|33613.8|33606.8|33593.8|33586.8|36
1687367400000|2023-06-21 17:10:00|33611.3|33604.3|33583.8|33576.8|33613.8|33606.8|33581.3|33574.3|34
1687367700000|2023-06-21 17:15:00|33581.3|33574.3|33576.3|33569.3|33588.8|33581.8|33573.8|33566.8|28
1687368000000|2023-06-21 17:20:00|33573.8|33566.8|33568.8|33561.8|33581.3|33574.3|33563.8|33556.8|52
1687368300000|2023-06-21 17:25:00|33566.3|33559.3|33568.8|33561.8|33578.8|33571.8|33563.8|33556.8|96
1687368600000|2023-06-21 17:30:00|33571.3|33564.3|33586.3|33579.3|33596.3|33589.3|33563.8|33556.8|127
1687368900000|2023-06-21 17:35:00|33583.8|33576.8|33598.8|33591.8|33603.8|33596.8|33578.8|33571.8|38
1687369200000|2023-06-21 17:40:00|33601.3|33594.3|33588.8|33581.8|33603.8|33596.8|33583.8|33576.8|32
1687369500000|2023-06-21 17:45:00|33591.3|33584.3|33598.8|33591.8|33601.3|33594.3|33583.8|33576.8|24
1687369800000|2023-06-21 17:50:00|33593.8|33586.8|33623.8|33616.8|33626.3|33619.3|33588.8|33581.8|93
1687370100000|2023-06-21 17:55:00|33621.3|33614.3|33656.3|33649.3|33656.3|33649.3|33618.8|33611.8|107
1687370400000|2023-06-21 18:00:00|33653.8|33646.8|33648.8|33641.8|33656.3|33649.3|33638.8|33631.8|85
1687370700000|2023-06-21 18:05:00|33651.3|33644.3|33648.8|33641.8|33668.8|33661.8|33648.8|33641.8|182
1687371000000|2023-06-21 18:10:00|33651.3|33644.3|33668.8|33661.8|33668.8|33661.8|33648.8|33641.8|69
1687371300000|2023-06-21 18:15:00|33671.3|33664.3|33671.3|33664.3|33678.8|33671.8|33663.8|33656.8|125
1687371600000|2023-06-21 18:20:00|33673.8|33666.8|33673.8|33666.8|33688.8|33681.8|33668.8|33661.8|355
1687371900000|2023-06-21 18:25:00|33676.3|33669.3|33678.8|33671.8|33683.8|33676.8|33668.8|33661.8|137
1687372200000|2023-06-21 18:30:00|33681.3|33674.3|33688.8|33681.8|33693.8|33686.8|33678.8|33671.8|125
1687372500000|2023-06-21 18:35:00|33686.3|33679.3|33676.3|33669.3|33688.8|33681.8|33668.8|33661.8|186
1687372800000|2023-06-21 18:40:00|33678.8|33671.8|33678.8|33671.8|33683.8|33676.8|33668.8|33661.8|84
1687373100000|2023-06-21 18:45:00|33681.3|33674.3|33668.8|33661.8|33683.8|33676.8|33663.8|33656.8|61
1687373400000|2023-06-21 18:50:00|33666.3|33659.3|33683.8|33676.8|33686.3|33679.3|33666.3|33659.3|70
1687373700000|2023-06-21 18:55:00|33686.3|33679.3|33686.3|33679.3|33691.3|33684.3|33673.8|33666.8|57
1687374000000|2023-06-21 19:00:00|33688.8|33681.8|33653.8|33646.8|33688.8|33681.8|33653.8|33646.8|77
1687374300000|2023-06-21 19:05:00|33651.3|33644.3|33656.3|33649.3|33658.8|33651.8|33636.3|33629.3|125
1687374600000|2023-06-21 19:10:00|33658.8|33651.8|33663.8|33656.8|33668.8|33661.8|33643.8|33636.8|56
1687374900000|2023-06-21 19:15:00|33658.8|33651.8|33653.8|33646.8|33663.8|33656.8|33648.8|33641.8|90
1687375200000|2023-06-21 19:20:00|33651.3|33644.3|33653.8|33646.8|33658.8|33651.8|33636.3|33629.3|77
1687375500000|2023-06-21 19:25:00|33658.8|33651.8|33643.8|33636.8|33658.8|33651.8|33638.8|33631.8|63
1687375800000|2023-06-21 19:30:00|33646.3|33639.3|33633.8|33626.8|33653.8|33646.8|33623.8|33616.8|211
1687376100000|2023-06-21 19:35:00|33631.3|33624.3|33633.8|33626.8|33653.8|33646.8|33613.8|33606.8|194
1687376400000|2023-06-21 19:40:00|33631.3|33624.3|33648.8|33641.8|33651.3|33644.3|33628.8|33621.8|74
1687376700000|2023-06-21 19:45:00|33646.3|33639.3|33643.8|33636.8|33658.8|33651.8|33641.3|33634.3|106
1687377000000|2023-06-21 19:50:00|33641.3|33634.3|33658.8|33651.8|33668.8|33661.8|33641.3|33634.3|348
1687377300000|2023-06-21 19:55:00|33656.3|33649.3|33628.8|33621.8|33658.8|33651.8|33618.8|33611.8|412
1687377600000|2023-06-21 20:00:00|33623.8|33616.8|33613.8|33606.8|33633.8|33626.8|33596.3|33589.3|216
1687377900000|2023-06-21 20:05:00|33616.3|33609.3|33628.8|33621.8|33636.3|33629.3|33616.3|33609.3|55
1687378200000|2023-06-21 20:10:00|33631.3|33624.3|33603.8|33596.8|33633.8|33626.8|33596.3|33589.3|196
1687378500000|2023-06-21 20:15:00|33601.3|33594.3|33598.8|33591.8|33611.3|33604.3|33596.3|33589.3|60
1687378800000|2023-06-21 20:20:00|33593.8|33586.8|33606.3|33599.3|33613.8|33606.8|33588.8|33581.8|60
1687379100000|2023-06-21 20:25:00|33608.8|33601.8|33606.3|33599.3|33608.8|33601.8|33603.8|33596.8|11
1687379400000|2023-06-21 20:30:00|33603.8|33596.8|33608.8|33601.8|33618.8|33611.8|33603.8|33596.8|13
1687379700000|2023-06-21 20:35:00|33606.3|33599.3|33608.8|33601.8|33613.8|33606.8|33606.3|33599.3|23
1687380000000|2023-06-21 20:40:00|33611.3|33604.3|33608.8|33601.8|33613.8|33606.8|33606.3|33599.3|5
1687380300000|2023-06-21 20:45:00|33606.3|33599.3|33598.8|33591.8|33611.3|33604.3|33598.8|33591.8|22
1687380600000|2023-06-21 20:50:00|33596.3|33589.3|33606.3|33599.3|33611.3|33604.3|33596.3|33589.3|66
1687380900000|2023-06-21 20:55:00|33603.8|33596.8|33582.8|33567.8|33606.3|33599.3|33582.8|33567.8|102
1687381200000|2023-06-21 21:00:00|33580.3|33565.3|33580.3|33565.3|33617.8|33602.8|33572.8|33557.8|3
1687381500000|2023-06-21 21:05:00|33585.3|33570.3|33580.3|33565.3|33585.3|33570.3|33580.3|33565.3|5
1687381800000|2023-06-21 21:10:00|33577.8|33562.8|33588.5|33558.5|33588.5|33565.3|33577.8|33558.5|15173
1687382100000|2023-06-21 21:15:00|33588.7|33558.7|33587.5|33557.5|33588.7|33558.7|33586.4|33556.4|0
1687382400000|2023-06-21 21:20:00|33572.5|33542.5|33526.6|33496.6|33572.5|33542.5|33519.7|33489.7|0
1687382700000|2023-06-21 21:25:00|33526.2|33496.2|33539.7|33509.7|33540.3|33510.3|33526.2|33496.2|0
1687383000000|2023-06-21 21:30:00|33541.7|33511.7|33541.9|33511.9|33544|33514|33541.7|33511.7|0
1687383300000|2023-06-21 21:35:00|33541.8|33511.8|33527.2|33497.2|33541.8|33511.8|33527.2|33497.2|0
1687383600000|2023-06-21 21:40:00|33527.3|33497.3|33538|33508|33538.4|33508.4|33527.3|33497.3|0
1687383900000|2023-06-21 21:45:00|33537.8|33507.8|33561.7|33531.7|33563.1|33533.1|33537.8|33507.8|0
1687384200000|2023-06-21 21:50:00|33562.7|33532.7|33562.2|33532.2|33562.9|33532.9|33561|33531|0
1687384500000|2023-06-21 21:55:00|33561.4|33531.4|33562|33532|33563.4|33533.4|33561.2|33531.2|0
1687384800000|2023-06-21 22:00:00|33562.4|33532.4|33595.3|33580.3|33605.3|33590.3|33560.5|33530.5|38
1687385100000|2023-06-21 22:05:00|33592.8|33577.8|33582.8|33567.8|33592.8|33577.8|33582.8|33567.8|14
1687385400000|2023-06-21 22:10:00|33580.3|33565.3|33580.3|33565.3|33580.3|33565.3|33580.3|33565.3|5
1687385700000|2023-06-21 22:15:00|33582.8|33567.8|33580.3|33565.3|33582.8|33567.8|33580.3|33565.3|3
1687386000000|2023-06-21 22:20:00|33577.8|33562.8|33580.3|33565.3|33580.3|33565.3|33577.8|33562.8|5
1687386300000|2023-06-21 22:25:00|33577.8|33562.8|33577.8|33562.8|33580.3|33565.3|33572.8|33557.8|23
1687386600000|2023-06-21 22:30:00|33575.3|33560.3|33572.8|33557.8|33577.8|33562.8|33572.8|33557.8|0
1687386900000|2023-06-21 22:35:00|33570.3|33555.3|33567.8|33552.8|33570.3|33555.3|33567.8|33552.8|4
1687387200000|2023-06-21 22:40:00|33565.3|33550.3|33562.8|33547.8|33567.8|33552.8|33562.8|33547.8|6
1687387500000|2023-06-21 22:45:00|33567.8|33552.8|33547.8|33532.8|33567.8|33552.8|33547.8|33532.8|34
1687387800000|2023-06-21 22:50:00|33542.8|33527.8|33527.8|33512.8|33542.8|33527.8|33527.8|33512.8|23
1687388100000|2023-06-21 22:55:00|33532.8|33517.8|33540.3|33525.3|33545.3|33530.3|33527.8|33512.8|16
1687388400000|2023-06-21 23:00:00|33537.8|33522.8|33550.3|33535.3|33550.3|33535.3|33532.8|33517.8|13
1687388700000|2023-06-21 23:05:00|33555.3|33540.3|33550.3|33535.3|33555.3|33540.3|33550.3|33535.3|3
1687389000000|2023-06-21 23:10:00|33552.8|33537.8|33552.8|33537.8|33555.3|33540.3|33550.3|33535.3|1
1687389300000|2023-06-21 23:15:00|33547.8|33532.8|33545.3|33530.3|33547.8|33532.8|33537.8|33522.8|13
1687389600000|2023-06-21 23:20:00|33542.8|33527.8|33550.3|33535.3|33552.8|33537.8|33542.8|33527.8|5
1687389900000|2023-06-21 23:25:00|33552.8|33537.8|33562.8|33547.8|33562.8|33547.8|33552.8|33537.8|11
1687390200000|2023-06-21 23:30:00|33560.3|33545.3|33518.8|33511.8|33560.3|33546.8|33511.3|33502.8|14468
1687390500000|2023-06-21 23:35:00|33516.3|33509.3|33508.8|33501.8|33518.8|33511.8|33493.8|33486.8|114
1687390800000|2023-06-21 23:40:00|33506.3|33499.3|33483.8|33476.8|33508.8|33501.8|33458.8|33451.8|237
1687391100000|2023-06-21 23:45:00|33486.3|33479.3|33468.8|33461.8|33508.8|33501.8|33463.8|33456.8|245
1687391400000|2023-06-21 23:50:00|33471.3|33464.3|33436.3|33429.3|33478.8|33471.8|33428.8|33421.8|504
1687391700000|2023-06-21 23:55:00|33433.8|33426.8|33456.3|33449.3|33456.3|33449.3|33418.8|33411.8|270
1687392000000|2023-06-22 00:00:00|33438.8|33431.8|33546.3|33539.3|33548.8|33541.8|33431.3|33424.3|1013
1687392300000|2023-06-22 00:05:00|33548.8|33541.8|33503.8|33496.8|33548.8|33541.8|33493.8|33486.8|636
1687392600000|2023-06-22 00:10:00|33506.3|33499.3|33601.3|33594.3|33608.8|33601.8|33503.8|33496.8|861
1687392900000|2023-06-22 00:15:00|33603.8|33596.8|33613.8|33606.8|33651.3|33644.3|33591.3|33584.3|913
1687393200000|2023-06-22 00:20:00|33616.3|33609.3|33608.8|33601.8|33638.8|33631.8|33581.3|33574.3|620
1687393500000|2023-06-22 00:25:00|33611.3|33604.3|33618.8|33611.8|33626.3|33619.3|33586.3|33579.3|499
1687393800000|2023-06-22 00:30:00|33613.8|33606.8|33563.8|33556.8|33616.3|33609.3|33553.8|33546.8|580
1687394100000|2023-06-22 00:35:00|33566.3|33559.3|33608.8|33601.8|33613.8|33606.8|33538.8|33531.8|736
1687394400000|2023-06-22 00:40:00|33611.3|33604.3|33618.8|33611.8|33638.8|33631.8|33603.8|33596.8|395
1687394700000|2023-06-22 00:45:00|33616.3|33609.3|33548.8|33541.8|33628.8|33621.8|33543.8|33536.8|365
1687395000000|2023-06-22 00:50:00|33551.3|33544.3|33498.8|33491.8|33566.3|33559.3|33483.8|33476.8|547
1687395300000|2023-06-22 00:55:00|33501.3|33494.3|33508.8|33501.8|33523.8|33516.8|33488.8|33481.8|585
1687395600000|2023-06-22 01:00:00|33511.3|33504.3|33538.8|33531.8|33573.8|33566.8|33511.3|33504.3|541
1687395900000|2023-06-22 01:05:00|33533.8|33526.8|33518.8|33511.8|33538.8|33531.8|33496.3|33489.3|209
1687396200000|2023-06-22 01:10:00|33516.3|33509.3|33518.8|33511.8|33528.8|33521.8|33498.8|33491.8|181
1687396500000|2023-06-22 01:15:00|33521.3|33514.3|33503.8|33496.8|33528.8|33521.8|33498.8|33491.8|239
1687396800000|2023-06-22 01:20:00|33506.3|33499.3|33498.8|33491.8|33523.8|33516.8|33483.8|33476.8|203
1687397100000|2023-06-22 01:25:00|33501.3|33494.3|33498.8|33491.8|33513.8|33506.8|33493.8|33486.8|137
1687397400000|2023-06-22 01:30:00|33501.3|33494.3|33463.8|33456.8|33503.8|33496.8|33458.8|33451.8|277
1687397700000|2023-06-22 01:35:00|33461.3|33454.3|33476.3|33469.3|33491.3|33484.3|33458.8|33451.8|288
1687398000000|2023-06-22 01:40:00|33478.8|33471.8|33473.8|33466.8|33503.8|33496.8|33468.8|33461.8|215
1687398300000|2023-06-22 01:45:00|33478.8|33471.8|33473.8|33466.8|33478.8|33471.8|33438.8|33431.8|316
1687398600000|2023-06-22 01:50:00|33478.8|33471.8|33513.8|33506.8|33533.8|33526.8|33473.8|33466.8|195
1687398900000|2023-06-22 01:55:00|33508.8|33501.8|33546.3|33539.3|33548.8|33541.8|33503.8|33496.8|253
1687399200000|2023-06-22 02:00:00|33548.8|33541.8|33488.8|33481.8|33548.8|33541.8|33483.8|33476.8|200
1687399500000|2023-06-22 02:05:00|33493.8|33486.8|33498.8|33491.8|33513.8|33506.8|33488.8|33481.8|126
1687399800000|2023-06-22 02:10:00|33496.3|33489.3|33491.3|33484.3|33503.8|33496.8|33478.8|33471.8|192
1687400100000|2023-06-22 02:15:00|33493.8|33486.8|33528.8|33521.8|33543.8|33536.8|33491.3|33484.3|224
1687400400000|2023-06-22 02:20:00|33531.3|33524.3|33523.8|33516.8|33533.8|33526.8|33506.3|33499.3|144
1687400700000|2023-06-22 02:25:00|33521.3|33514.3|33551.3|33544.3|33553.8|33546.8|33518.8|33511.8|200
1687401000000|2023-06-22 02:30:00|33548.8|33541.8|33543.8|33536.8|33558.8|33551.8|33536.3|33529.3|129
1687401300000|2023-06-22 02:35:00|33541.3|33534.3|33568.8|33561.8|33573.8|33566.8|33541.3|33534.3|106
1687401600000|2023-06-22 02:40:00|33563.8|33556.8|33571.3|33564.3|33573.8|33566.8|33561.3|33554.3|132
1687401900000|2023-06-22 02:45:00|33568.8|33561.8|33553.8|33546.8|33573.8|33566.8|33553.8|33546.8|117
1687402200000|2023-06-22 02:50:00|33551.3|33544.3|33558.8|33551.8|33563.8|33556.8|33538.8|33531.8|125
1687402500000|2023-06-22 02:55:00|33561.3|33554.3|33558.8|33551.8|33563.8|33556.8|33551.3|33544.3|48
1687402800000|2023-06-22 03:00:00|33561.3|33554.3|33556.3|33549.3|33563.8|33556.8|33553.8|33546.8|69
1687403100000|2023-06-22 03:05:00|33558.8|33551.8|33558.8|33551.8|33558.8|33551.8|33553.8|33546.8|8
1687403400000|2023-06-22 03:10:00|33568.8|33561.8|33568.8|33561.8|33571.3|33564.3|33566.3|33559.3|112
1687403700000|2023-06-22 03:15:00|33566.3|33559.3|33548.8|33541.8|33571.3|33564.3|33543.8|33536.8|123
1687404000000|2023-06-22 03:20:00|33546.3|33539.3|33551.3|33544.3|33558.8|33551.8|33546.3|33539.3|121
1687404300000|2023-06-22 03:25:00|33548.8|33541.8|33538.8|33531.8|33551.3|33544.3|33533.8|33526.8|80
1687404600000|2023-06-22 03:30:00|33541.3|33534.3|33538.8|33531.8|33566.3|33559.3|33528.8|33521.8|252
1687404900000|2023-06-22 03:35:00|33541.3|33534.3|33568.8|33561.8|33573.8|33566.8|33533.8|33526.8|106
1687405200000|2023-06-22 03:40:00|33571.3|33564.3|33533.8|33526.8|33573.8|33566.8|33533.8|33526.8|100
1687405500000|2023-06-22 03:45:00|33528.8|33521.8|33523.8|33516.8|33543.8|33536.8|33518.8|33511.8|110
1687405800000|2023-06-22 03:50:00|33526.3|33519.3|33543.8|33536.8|33548.8|33541.8|33518.8|33511.8|123
1687406100000|2023-06-22 03:55:00|33533.8|33526.8|33558.8|33551.8|33563.8|33556.8|33528.8|33521.8|93
1687406400000|2023-06-22 04:00:00|33553.8|33546.8|33528.8|33521.8|33558.8|33551.8|33523.8|33516.8|109
1687406700000|2023-06-22 04:05:00|33533.8|33526.8|33508.8|33501.8|33538.8|33531.8|33506.3|33499.3|109
1687407000000|2023-06-22 04:10:00|33506.3|33499.3|33488.8|33481.8|33513.8|33506.8|33478.8|33471.8|124
1687407300000|2023-06-22 04:15:00|33491.3|33484.3|33488.8|33481.8|33493.8|33486.8|33483.8|33476.8|128
1687407600000|2023-06-22 04:20:00|33486.3|33479.3|33483.8|33476.8|33498.8|33491.8|33483.8|33476.8|116
1687407900000|2023-06-22 04:25:00|33481.3|33474.3|33363.8|33356.8|33483.8|33476.8|33341.3|33334.3|973
1687408200000|2023-06-22 04:30:00|33358.8|33351.8|33423.8|33416.8|33423.8|33416.8|33353.8|33346.8|640
1687408500000|2023-06-22 04:35:00|33421.3|33414.3|33458.8|33451.8|33463.8|33456.8|33416.3|33409.3|590
1687408800000|2023-06-22 04:40:00|33453.8|33446.8|33453.8|33446.8|33463.8|33456.8|33421.3|33414.3|259
1687409100000|2023-06-22 04:45:00|33448.8|33441.8|33433.8|33426.8|33463.8|33456.8|33433.8|33426.8|217
1687409400000|2023-06-22 04:50:00|33431.3|33424.3|33448.8|33441.8|33453.8|33446.8|33423.8|33416.8|209
1687409700000|2023-06-22 04:55:00|33446.3|33439.3|33458.8|33451.8|33458.8|33451.8|33438.8|33431.8|205
1687410000000|2023-06-22 05:00:00|33453.8|33446.8|33443.8|33436.8|33458.8|33451.8|33438.8|33431.8|165
1687410300000|2023-06-22 05:05:00|33441.3|33434.3|33428.8|33421.8|33446.3|33439.3|33418.8|33411.8|169
1687410600000|2023-06-22 05:10:00|33431.3|33424.3|33393.8|33386.8|33438.8|33431.8|33393.8|33386.8|237
1687410900000|2023-06-22 05:15:00|33398.8|33391.8|33403.8|33396.8|33423.8|33416.8|33393.8|33386.8|275
1687411200000|2023-06-22 05:20:00|33401.3|33394.3|33373.8|33366.8|33413.8|33406.8|33356.3|33349.3|380
1687411500000|2023-06-22 05:25:00|33363.8|33356.8|33323.8|33316.8|33363.8|33356.8|33316.3|33309.3|604
1687411800000|2023-06-22 05:30:00|33321.3|33314.3|33343.8|33336.8|33361.3|33354.3|33313.8|33306.8|339
1687412100000|2023-06-22 05:35:00|33341.3|33334.3|33323.8|33316.8|33343.8|33336.8|33303.8|33296.8|294
1687412400000|2023-06-22 05:40:00|33326.3|33319.3|33278.8|33271.8|33326.3|33319.3|33273.8|33266.8|453
1687412700000|2023-06-22 05:45:00|33273.8|33266.8|33288.8|33281.8|33313.8|33306.8|33273.8|33266.8|505
1687413000000|2023-06-22 05:50:00|33286.3|33279.3|33253.8|33246.8|33286.3|33279.3|33241.3|33234.3|950
1687413300000|2023-06-22 05:55:00|33251.3|33244.3|33293.8|33286.8|33303.8|33296.8|33251.3|33244.3|1334
1687413600000|2023-06-22 06:00:00|33288.8|33281.8|33253.8|33246.8|33303.8|33296.8|33253.8|33246.8|1565
1687413900000|2023-06-22 06:05:00|33258.8|33251.8|33283.8|33276.8|33298.8|33291.8|33253.8|33246.8|626
1687414200000|2023-06-22 06:10:00|33288.8|33281.8|33233.8|33226.8|33298.8|33291.8|33218.8|33211.8|728
1687414500000|2023-06-22 06:15:00|33236.3|33229.3|33263.8|33256.8|33278.8|33271.8|33236.3|33229.3|381
1687414800000|2023-06-22 06:20:00|33266.3|33259.3|33256.3|33249.3|33268.8|33261.8|33256.3|33249.3|83
1687415100000|2023-06-22 06:25:00|33258.8|33251.8|33258.8|33251.8|33258.8|33251.8|33233.8|33226.8|298
1687415400000|2023-06-22 06:30:00|33256.3|33249.3|33288.8|33281.8|33293.8|33286.8|33243.8|33236.8|335
1687415700000|2023-06-22 06:35:00|33286.3|33279.3|33271.3|33264.3|33293.8|33286.8|33268.8|33261.8|80
1687416000000|2023-06-22 06:40:00|33273.8|33266.8|33246.3|33239.3|33276.3|33269.3|33243.8|33236.8|136
1687416300000|2023-06-22 06:45:00|33243.8|33236.8|33258.8|33251.8|33258.8|33251.8|33241.3|33234.3|41
1687416600000|2023-06-22 06:50:00|33256.3|33249.3|33248.8|33241.8|33263.8|33256.8|33248.8|33241.8|94
1687416900000|2023-06-22 06:55:00|33251.3|33244.3|33246.3|33239.3|33253.8|33246.8|33236.3|33229.3|117
1687417200000|2023-06-22 07:00:00|33241.3|33234.3|33236.3|33229.3|33251.3|33244.3|33216.3|33209.3|180
1687417500000|2023-06-22 07:05:00|33238.8|33231.8|33246.3|33239.3|33248.8|33241.8|33223.8|33216.8|135
1687417800000|2023-06-22 07:10:00|33248.8|33241.8|33228.8|33221.8|33261.3|33254.3|33221.3|33214.3|94
1687418100000|2023-06-22 07:15:00|33226.3|33219.3|33231.3|33224.3|33246.3|33239.3|33226.3|33219.3|132
1687418400000|2023-06-22 07:20:00|33233.8|33226.8|33208.8|33201.8|33243.8|33236.8|33198.8|33191.8|111
1687418700000|2023-06-22 07:25:00|33206.3|33199.3|33216.3|33209.3|33218.8|33211.8|33193.8|33186.8|119
1687419000000|2023-06-22 07:30:00|33218.8|33211.8|33171.3|33164.3|33223.8|33216.8|33168.8|33161.8|268
1687419300000|2023-06-22 07:35:00|33173.8|33166.8|33208.8|33201.8|33213.8|33206.8|33171.3|33164.3|106
1687419600000|2023-06-22 07:40:00|33203.8|33196.8|33228.8|33221.8|33233.8|33226.8|33198.8|33191.8|164
1687419900000|2023-06-22 07:45:00|33233.8|33226.8|33213.8|33206.8|33238.8|33231.8|33191.3|33184.3|83
1687420200000|2023-06-22 07:50:00|33216.3|33209.3|33228.8|33221.8|33256.3|33249.3|33213.8|33206.8|265
1687420500000|2023-06-22 07:55:00|33233.8|33226.8|33228.8|33221.8|33248.8|33241.8|33221.3|33214.3|111
1687420800000|2023-06-22 08:00:00|33231.3|33224.3|33243.8|33236.8|33248.8|33241.8|33221.3|33214.3|70
1687421100000|2023-06-22 08:05:00|33241.3|33234.3|33273.8|33266.8|33281.3|33274.3|33236.3|33229.3|179
1687421400000|2023-06-22 08:10:00|33276.3|33269.3|33283.8|33276.8|33288.8|33281.8|33258.8|33251.8|143
1687421700000|2023-06-22 08:15:00|33286.3|33279.3|33283.8|33276.8|33293.8|33286.8|33268.8|33261.8|72
1687422000000|2023-06-22 08:20:00|33286.3|33279.3|33313.8|33306.8|33318.8|33311.8|33283.8|33276.8|133
1687422300000|2023-06-22 08:25:00|33318.8|33311.8|33303.8|33296.8|33323.8|33316.8|33303.8|33296.8|78
1687422600000|2023-06-22 08:30:00|33311.3|33304.3|33273.8|33266.8|33318.8|33311.8|33261.3|33254.3|231
1687422900000|2023-06-22 08:35:00|33276.3|33269.3|33291.3|33284.3|33296.3|33289.3|33276.3|33269.3|24
1687423200000|2023-06-22 08:40:00|33288.8|33281.8|33298.8|33291.8|33303.8|33296.8|33281.3|33274.3|91
1687423500000|2023-06-22 08:45:00|33296.3|33289.3|33321.3|33314.3|33323.8|33316.8|33296.3|33289.3|97
1687423800000|2023-06-22 08:50:00|33318.8|33311.8|33281.3|33274.3|33328.8|33321.8|33278.8|33271.8|184
1687424100000|2023-06-22 08:55:00|33283.8|33276.8|33293.8|33286.8|33306.3|33299.3|33278.8|33271.8|131
1687424400000|2023-06-22 09:00:00|33296.3|33289.3|33303.8|33296.8|33303.8|33296.8|33281.3|33274.3|29
1687424700000|2023-06-22 09:05:00|33301.3|33294.3|33276.3|33269.3|33301.3|33294.3|33276.3|33269.3|25
1687425000000|2023-06-22 09:10:00|33278.8|33271.8|33288.8|33281.8|33293.8|33286.8|33273.8|33266.8|23
1687425300000|2023-06-22 09:15:00|33286.3|33279.3|33278.8|33271.8|33293.8|33286.8|33278.8|33271.8|14
1687425600000|2023-06-22 09:20:00|33276.3|33269.3|33273.8|33266.8|33283.8|33276.8|33268.8|33261.8|45
1687425900000|2023-06-22 09:25:00|33271.3|33264.3|33251.3|33244.3|33273.8|33266.8|33248.8|33241.8|61
1687426200000|2023-06-22 09:30:00|33248.8|33241.8|33253.8|33246.8|33263.8|33256.8|33238.8|33231.8|87
1687426500000|2023-06-22 09:35:00|33256.3|33249.3|33268.8|33261.8|33268.8|33261.8|33253.8|33246.8|9
1687426800000|2023-06-22 09:40:00|33266.3|33259.3|33261.3|33254.3|33271.3|33264.3|33253.8|33246.8|54
1687427100000|2023-06-22 09:45:00|33258.8|33251.8|33288.8|33281.8|33291.3|33284.3|33258.8|33251.8|63
1687427400000|2023-06-22 09:50:00|33286.3|33279.3|33283.8|33276.8|33291.3|33284.3|33281.3|33274.3|54
1687427700000|2023-06-22 09:55:00|33286.3|33279.3|33273.8|33266.8|33286.3|33279.3|33263.8|33256.8|31
1687428000000|2023-06-22 10:00:00|33276.3|33269.3|33263.8|33256.8|33278.8|33271.8|33263.8|33256.8|15
1687428300000|2023-06-22 10:05:00|33261.3|33254.3|33253.8|33246.8|33261.3|33254.3|33253.8|33246.8|10
1687428600000|2023-06-22 10:10:00|33251.3|33244.3|33256.3|33249.3|33261.3|33254.3|33246.3|33239.3|34
1687428900000|2023-06-22 10:15:00|33258.8|33251.8|33251.3|33244.3|33258.8|33251.8|33238.8|33231.8|61
1687429200000|2023-06-22 10:20:00|33248.8|33241.8|33268.8|33261.8|33271.3|33264.3|33246.3|33239.3|27
1687429500000|2023-06-22 10:25:00|33263.8|33256.8|33263.8|33256.8|33276.3|33269.3|33258.8|33251.8|58
1687429800000|2023-06-22 10:30:00|33266.3|33259.3|33256.3|33249.3|33266.3|33259.3|33256.3|33249.3|36
1687430100000|2023-06-22 10:35:00|33258.8|33251.8|33243.8|33236.8|33258.8|33251.8|33238.8|33231.8|61
1687430400000|2023-06-22 10:40:00|33246.3|33239.3|33238.8|33231.8|33253.8|33246.8|33233.8|33226.8|26
1687430700000|2023-06-22 10:45:00|33236.3|33229.3|33218.8|33211.8|33238.8|33231.8|33218.8|33211.8|24
1687431000000|2023-06-22 10:50:00|33221.3|33214.3|33206.3|33199.3|33221.3|33214.3|33203.8|33196.8|68
1687431300000|2023-06-22 10:55:00|33208.8|33201.8|33208.8|33201.8|33216.3|33209.3|33203.8|33196.8|62
1687431600000|2023-06-22 11:00:00|33206.3|33199.3|33203.8|33196.8|33208.8|33201.8|33186.3|33179.3|113
1687431900000|2023-06-22 11:05:00|33198.8|33191.8|33213.8|33206.8|33213.8|33206.8|33181.3|33174.3|37
1687432200000|2023-06-22 11:10:00|33208.8|33201.8|33203.8|33196.8|33213.8|33206.8|33186.3|33179.3|100
1687432500000|2023-06-22 11:15:00|33208.8|33201.8|33228.8|33221.8|33228.8|33221.8|33198.8|33191.8|40
1687432800000|2023-06-22 11:20:00|33231.3|33224.3|33236.3|33229.3|33251.3|33244.3|33228.8|33221.8|83
1687433100000|2023-06-22 11:25:00|33238.8|33231.8|33241.3|33234.3|33248.8|33241.8|33228.8|33221.8|28
1687433400000|2023-06-22 11:30:00|33238.8|33231.8|33271.3|33264.3|33273.8|33266.8|33231.3|33224.3|62
1687433700000|2023-06-22 11:35:00|33273.8|33266.8|33266.3|33259.3|33273.8|33266.8|33261.3|33254.3|58
1687434000000|2023-06-22 11:40:00|33268.8|33261.8|33283.8|33276.8|33283.8|33276.8|33263.8|33256.8|81
1687434300000|2023-06-22 11:45:00|33286.3|33279.3|33306.3|33299.3|33308.8|33301.8|33283.8|33276.8|77
1687434600000|2023-06-22 11:50:00|33308.8|33301.8|33303.8|33296.8|33308.8|33301.8|33298.8|33291.8|34
1687434900000|2023-06-22 11:55:00|33301.3|33294.3|33303.8|33296.8|33303.8|33296.8|33293.8|33286.8|141
1687435200000|2023-06-22 12:00:00|33306.3|33299.3|33283.8|33276.8|33313.8|33306.8|33281.3|33274.3|50
1687435500000|2023-06-22 12:05:00|33281.3|33274.3|33278.8|33271.8|33283.8|33276.8|33268.8|33261.8|48
1687435800000|2023-06-22 12:10:00|33276.3|33269.3|33268.8|33261.8|33278.8|33271.8|33268.8|33261.8|121
1687436100000|2023-06-22 12:15:00|33271.3|33264.3|33288.8|33281.8|33298.8|33291.8|33271.3|33264.3|79
1687436400000|2023-06-22 12:20:00|33286.3|33279.3|33268.8|33261.8|33288.8|33281.8|33263.8|33256.8|73
1687436700000|2023-06-22 12:25:00|33271.3|33264.3|33251.3|33244.3|33273.8|33266.8|33246.3|33239.3|43
1687437000000|2023-06-22 12:30:00|33253.8|33246.8|33253.8|33246.8|33258.8|33251.8|33238.8|33231.8|74
1687437300000|2023-06-22 12:35:00|33251.3|33244.3|33256.3|33249.3|33268.8|33261.8|33251.3|33244.3|38
1687437600000|2023-06-22 12:40:00|33253.8|33246.8|33273.8|33266.8|33273.8|33266.8|33251.3|33244.3|78
1687437900000|2023-06-22 12:45:00|33271.3|33264.3|33283.8|33276.8|33293.8|33286.8|33268.8|33261.8|42
1687438200000|2023-06-22 12:50:00|33281.3|33274.3|33286.3|33279.3|33298.8|33291.8|33273.8|33266.8|32
1687438500000|2023-06-22 12:55:00|33288.8|33281.8|33298.8|33291.8|33298.8|33291.8|33273.8|33266.8|45
1687438800000|2023-06-22 13:00:00|33296.3|33289.3|33336.3|33329.3|33341.3|33334.3|33286.3|33279.3|172
1687439100000|2023-06-22 13:05:00|33338.8|33331.8|33336.3|33329.3|33348.8|33341.8|33316.3|33309.3|153
1687439400000|2023-06-22 13:10:00|33333.8|33326.8|33313.8|33306.8|33333.8|33326.8|33308.8|33301.8|51
1687439700000|2023-06-22 13:15:00|33316.3|33309.3|33273.8|33266.8|33318.8|33311.8|33273.8|33266.8|51
1687440000000|2023-06-22 13:20:00|33278.8|33271.8|33273.8|33266.8|33281.3|33274.3|33268.8|33261.8|23
1687440300000|2023-06-22 13:25:00|33271.3|33264.3|33301.3|33294.3|33313.8|33306.8|33266.3|33259.3|30
1687440600000|2023-06-22 13:30:00|33298.8|33291.8|33318.8|33311.8|33341.3|33334.3|33288.8|33281.8|141
1687440900000|2023-06-22 13:35:00|33316.3|33309.3|33328.8|33321.8|33348.8|33341.8|33311.3|33304.3|291
1687441200000|2023-06-22 13:40:00|33331.3|33324.3|33368.8|33361.8|33368.8|33361.8|33323.8|33316.8|235
1687441500000|2023-06-22 13:45:00|33371.3|33364.3|33378.8|33371.8|33378.8|33371.8|33353.8|33346.8|165
1687441800000|2023-06-22 13:50:00|33376.3|33369.3|33408.8|33401.8|33418.8|33411.8|33376.3|33369.3|329
1687442100000|2023-06-22 13:55:00|33403.8|33396.8|33406.3|33399.3|33438.8|33431.8|33403.8|33396.8|137
1687442400000|2023-06-22 14:00:00|33408.8|33401.8|33436.3|33429.3|33436.3|33429.3|33408.8|33401.8|75
1687442700000|2023-06-22 14:05:00|33438.8|33431.8|33413.8|33406.8|33443.8|33436.8|33393.8|33386.8|123
1687443000000|2023-06-22 14:10:00|33411.3|33404.3|33451.3|33444.3|33458.8|33451.8|33411.3|33404.3|160
1687443300000|2023-06-22 14:15:00|33453.8|33446.8|33443.8|33436.8|33461.3|33454.3|33433.8|33426.8|192
1687443600000|2023-06-22 14:20:00|33446.3|33439.3|33441.3|33434.3|33448.8|33441.8|33428.8|33421.8|114
1687443900000|2023-06-22 14:25:00|33443.8|33436.8|33458.8|33451.8|33468.8|33461.8|33436.3|33429.3|234
1687444200000|2023-06-22 14:30:00|33456.3|33449.3|33453.8|33446.8|33473.8|33466.8|33448.8|33441.8|113
1687444500000|2023-06-22 14:35:00|33456.3|33449.3|33431.3|33424.3|33461.3|33454.3|33428.8|33421.8|119
1687444800000|2023-06-22 14:40:00|33433.8|33426.8|33393.8|33386.8|33436.3|33429.3|33378.8|33371.8|240
1687445100000|2023-06-22 14:45:00|33391.3|33384.3|33408.8|33401.8|33411.3|33404.3|33373.8|33366.8|114
1687445400000|2023-06-22 14:50:00|33411.3|33404.3|33391.3|33384.3|33423.8|33416.8|33388.8|33381.8|158
1687445700000|2023-06-22 14:55:00|33388.8|33381.8|33421.3|33414.3|33423.8|33416.8|33383.8|33376.8|70
1687446000000|2023-06-22 15:00:00|33418.8|33411.8|33453.8|33446.8|33456.3|33449.3|33416.3|33409.3|221
1687446300000|2023-06-22 15:05:00|33456.3|33449.3|33456.3|33449.3|33468.8|33461.8|33448.8|33441.8|266
1687446600000|2023-06-22 15:10:00|33453.8|33446.8|33431.3|33424.3|33458.8|33451.8|33423.8|33416.8|150
1687446900000|2023-06-22 15:15:00|33433.8|33426.8|33453.8|33446.8|33458.8|33451.8|33423.8|33416.8|56
1687447200000|2023-06-22 15:20:00|33456.3|33449.3|33446.3|33439.3|33466.3|33459.3|33433.8|33426.8|188
1687447500000|2023-06-22 15:25:00|33448.8|33441.8|33438.8|33431.8|33453.8|33446.8|33433.8|33426.8|96
1687447800000|2023-06-22 15:30:00|33436.3|33429.3|33448.8|33441.8|33456.3|33449.3|33428.8|33421.8|165
1687448100000|2023-06-22 15:35:00|33446.3|33439.3|33456.3|33449.3|33468.8|33461.8|33443.8|33436.8|151
1687448400000|2023-06-22 15:40:00|33458.8|33451.8|33471.3|33464.3|33478.8|33471.8|33453.8|33446.8|148
1687448700000|2023-06-22 15:45:00|33473.8|33466.8|33476.3|33469.3|33483.8|33476.8|33468.8|33461.8|119
1687449000000|2023-06-22 15:50:00|33478.8|33471.8|33458.8|33451.8|33483.8|33476.8|33458.8|33451.8|123
1687449300000|2023-06-22 15:55:00|33461.3|33454.3|33471.3|33464.3|33471.3|33464.3|33458.8|33451.8|95
1687449600000|2023-06-22 16:00:00|33468.8|33461.8|33433.8|33426.8|33471.3|33464.3|33423.8|33416.8|98
1687449900000|2023-06-22 16:05:00|33431.3|33424.3|33443.8|33436.8|33443.8|33436.8|33413.8|33406.8|156
1687450200000|2023-06-22 16:10:00|33438.8|33431.8|33443.8|33436.8|33451.3|33444.3|33433.8|33426.8|71
1687450500000|2023-06-22 16:15:00|33446.3|33439.3|33436.3|33429.3|33458.8|33451.8|33433.8|33426.8|77
1687450800000|2023-06-22 16:20:00|33433.8|33426.8|33448.8|33441.8|33451.3|33444.3|33426.3|33419.3|46
1687451100000|2023-06-22 16:25:00|33446.3|33439.3|33461.3|33454.3|33466.3|33459.3|33438.8|33431.8|86
1687451400000|2023-06-22 16:30:00|33463.8|33456.8|33468.8|33461.8|33473.8|33466.8|33458.8|33451.8|16
1687451700000|2023-06-22 16:35:00|33471.3|33464.3|33488.8|33481.8|33488.8|33481.8|33468.8|33461.8|71
1687452000000|2023-06-22 16:40:00|33486.3|33479.3|33476.3|33469.3|33496.3|33489.3|33471.3|33464.3|123
1687452300000|2023-06-22 16:45:00|33478.8|33471.8|33478.8|33471.8|33488.8|33481.8|33473.8|33466.8|54
1687452600000|2023-06-22 16:50:00|33481.3|33474.3|33476.3|33469.3|33483.8|33476.8|33473.8|33466.8|59
1687452900000|2023-06-22 16:55:00|33478.8|33471.8|33491.3|33484.3|33498.8|33491.8|33476.3|33469.3|80
1687453200000|2023-06-22 17:00:00|33493.8|33486.8|33436.3|33429.3|33493.8|33486.8|33436.3|33429.3|117
1687453500000|2023-06-22 17:05:00|33433.8|33426.8|33451.3|33444.3|33461.3|33454.3|33433.8|33426.8|34
1687453800000|2023-06-22 17:10:00|33448.8|33441.8|33453.8|33446.8|33463.8|33456.8|33446.3|33439.3|77
1687454100000|2023-06-22 17:15:00|33451.3|33444.3|33458.8|33451.8|33463.8|33456.8|33441.3|33434.3|43
1687454400000|2023-06-22 17:20:00|33456.3|33449.3|33456.3|33449.3|33461.3|33454.3|33446.3|33439.3|63
1687454700000|2023-06-22 17:25:00|33453.8|33446.8|33443.8|33436.8|33463.8|33456.8|33438.8|33431.8|51
1687455000000|2023-06-22 17:30:00|33448.8|33441.8|33436.3|33429.3|33448.8|33441.8|33428.8|33421.8|57
1687455300000|2023-06-22 17:35:00|33438.8|33431.8|33441.3|33434.3|33448.8|33441.8|33433.8|33426.8|10
1687455600000|2023-06-22 17:40:00|33438.8|33431.8|33456.3|33449.3|33463.8|33456.8|33438.8|33431.8|51
1687455900000|2023-06-22 17:45:00|33458.8|33451.8|33448.8|33441.8|33458.8|33451.8|33446.3|33439.3|16
1687456200000|2023-06-22 17:50:00|33451.3|33444.3|33451.3|33444.3|33456.3|33449.3|33448.8|33441.8|16
1687456500000|2023-06-22 17:55:00|33453.8|33446.8|33466.3|33459.3|33466.3|33459.3|33453.8|33446.8|156
1687456800000|2023-06-22 18:00:00|33468.8|33461.8|33473.8|33466.8|33476.3|33469.3|33463.8|33456.8|26
1687457100000|2023-06-22 18:05:00|33471.3|33464.3|33463.8|33456.8|33478.8|33471.8|33463.8|33456.8|14
1687457400000|2023-06-22 18:10:00|33466.3|33459.3|33463.8|33456.8|33468.8|33461.8|33458.8|33451.8|40
1687457700000|2023-06-22 18:15:00|33461.3|33454.3|33453.8|33446.8|33463.8|33456.8|33453.8|33446.8|104
1687458000000|2023-06-22 18:20:00|33456.3|33449.3|33453.8|33446.8|33461.3|33454.3|33448.8|33441.8|45
1687458300000|2023-06-22 18:25:00|33458.8|33451.8|33476.3|33469.3|33478.8|33471.8|33458.8|33451.8|73
1687458600000|2023-06-22 18:30:00|33473.8|33466.8|33478.8|33471.8|33488.8|33481.8|33473.8|33466.8|70
1687458900000|2023-06-22 18:35:00|33481.3|33474.3|33498.8|33491.8|33501.3|33494.3|33478.8|33471.8|38
1687459200000|2023-06-22 18:40:00|33501.3|33494.3|33491.3|33484.3|33501.3|33494.3|33488.8|33481.8|34
1687459500000|2023-06-22 18:45:00|33493.8|33486.8|33493.8|33486.8|33498.8|33491.8|33483.8|33476.8|26
1687459800000|2023-06-22 18:50:00|33496.3|33489.3|33528.8|33521.8|33528.8|33521.8|33496.3|33489.3|210
1687460100000|2023-06-22 18:55:00|33531.3|33524.3|33541.3|33534.3|33548.8|33541.8|33528.8|33521.8|265
1687460400000|2023-06-22 19:00:00|33543.8|33536.8|33531.3|33524.3|33553.8|33546.8|33528.8|33521.8|61
1687460700000|2023-06-22 19:05:00|33528.8|33521.8|33541.3|33534.3|33546.3|33539.3|33523.8|33516.8|66
1687461000000|2023-06-22 19:10:00|33538.8|33531.8|33538.8|33531.8|33543.8|33536.8|33528.8|33521.8|42
1687461300000|2023-06-22 19:15:00|33536.3|33529.3|33528.8|33521.8|33543.8|33536.8|33523.8|33516.8|30
1687461600000|2023-06-22 19:20:00|33531.3|33524.3|33513.8|33506.8|33531.3|33524.3|33508.8|33501.8|71
1687461900000|2023-06-22 19:25:00|33511.3|33504.3|33496.3|33489.3|33513.8|33506.8|33493.8|33486.8|29
1687462200000|2023-06-22 19:30:00|33493.8|33486.8|33498.8|33491.8|33501.3|33494.3|33483.8|33476.8|56
1687462500000|2023-06-22 19:35:00|33501.3|33494.3|33521.3|33514.3|33523.8|33516.8|33493.8|33486.8|29
1687462800000|2023-06-22 19:40:00|33523.8|33516.8|33511.3|33504.3|33526.3|33519.3|33503.8|33496.8|60
1687463100000|2023-06-22 19:45:00|33508.8|33501.8|33513.8|33506.8|33521.3|33514.3|33508.8|33501.8|46
1687463400000|2023-06-22 19:50:00|33516.3|33509.3|33526.3|33519.3|33526.3|33519.3|33503.8|33496.8|146
1687463700000|2023-06-22 19:55:00|33523.8|33516.8|33503.8|33496.8|33531.3|33524.3|33498.8|33491.8|308
1687464000000|2023-06-22 20:00:00|33508.8|33501.8|33511.3|33504.3|33513.8|33506.8|33501.3|33494.3|125
1687464300000|2023-06-22 20:05:00|33508.8|33501.8|33496.3|33489.3|33508.8|33501.8|33496.3|33489.3|8
1687464600000|2023-06-22 20:10:00|33493.8|33486.8|33496.3|33489.3|33496.3|33489.3|33491.3|33484.3|10
1687464900000|2023-06-22 20:15:00|33498.8|33491.8|33498.8|33491.8|33501.3|33494.3|33493.8|33486.8|10
1687465200000|2023-06-22 20:20:00|33501.3|33494.3|33493.8|33486.8|33503.8|33496.8|33488.8|33481.8|12
1687465500000|2023-06-22 20:25:00|33496.3|33489.3|33498.8|33491.8|33501.3|33494.3|33493.8|33486.8|21
1687465800000|2023-06-22 20:30:00|33501.3|33494.3|33503.8|33496.8|33508.8|33501.8|33498.8|33491.8|12
1687466100000|2023-06-22 20:35:00|33498.8|33491.8|33503.8|33496.8|33506.3|33499.3|33498.8|33491.8|1
1687466400000|2023-06-22 20:40:00|33506.3|33499.3|33513.8|33506.8|33513.8|33506.8|33503.8|33496.8|4
1687466700000|2023-06-22 20:45:00|33511.3|33504.3|33508.8|33501.8|33513.8|33506.8|33508.8|33501.8|9
1687467000000|2023-06-22 20:50:00|33506.3|33499.3|33508.8|33501.8|33513.8|33506.8|33503.8|33496.8|44
1687467300000|2023-06-22 20:55:00|33511.3|33504.3|33512.8|33497.8|33513.8|33506.8|33507.8|33492.8|26
1687467600000|2023-06-22 21:00:00|33510.3|33495.3|33497.8|33482.8|33510.3|33495.3|33472.8|33457.8|17
1687467900000|2023-06-22 21:05:00|33502.8|33487.8|33517.8|33502.8|33520.3|33505.3|33502.8|33487.8|10
1687468200000|2023-06-22 21:10:00|33515.3|33500.3|33522.6|33492.6|33522.6|33500.3|33512.8|33492.6|13390
1687468500000|2023-06-22 21:15:00|33522.4|33492.4|33529|33499|33529.4|33499.4|33522.4|33492.4|0
1687468800000|2023-06-22 21:20:00|33528.6|33498.6|33527.4|33497.4|33529|33499|33527.4|33497.4|0
1687469100000|2023-06-22 21:25:00|33527.2|33497.2|33530|33500|33530.2|33500.2|33527.2|33497.2|0
1687469400000|2023-06-22 21:30:00|33529.7|33499.7|33529.5|33499.5|33530.6|33500.6|33528.5|33498.5|0
1687469700000|2023-06-22 21:35:00|33529.8|33499.8|33529.8|33499.8|33529.8|33499.8|33529.8|33499.8|0
1687470000000|2023-06-22 21:40:00|33530.4|33500.4|33528.2|33498.2|33531.1|33501.1|33528.2|33498.2|0
1687470300000|2023-06-22 21:45:00|33528.8|33498.8|33531.8|33501.8|33532.3|33502.3|33528.8|33498.8|0
1687470900000|2023-06-22 21:55:00|33532.6|33502.6|33535.2|33505.2|33535.2|33505.2|33531.3|33501.3|0
1687471200000|2023-06-22 22:00:00|33529.8|33499.8|33515.3|33500.3|33535.3|33520.3|33515.3|33493.9|20
1687471500000|2023-06-22 22:05:00|33522.8|33507.8|33540.3|33525.3|33547.8|33532.8|33515.3|33500.3|73
1687471800000|2023-06-22 22:10:00|33542.8|33527.8|33547.8|33532.8|33552.8|33537.8|33540.3|33525.3|133
1687472100000|2023-06-22 22:15:00|33542.8|33527.8|33552.8|33537.8|33552.8|33537.8|33542.8|33527.8|42
1687472400000|2023-06-22 22:20:00|33550.3|33535.3|33552.8|33537.8|33552.8|33537.8|33550.3|33535.3|5
1687472700000|2023-06-22 22:25:00|33555.3|33540.3|33552.8|33537.8|33555.3|33540.3|33550.3|33535.3|5
1687473000000|2023-06-22 22:30:00|33557.8|33542.8|33562.8|33547.8|33562.8|33547.8|33550.3|33535.3|11
1687473300000|2023-06-22 22:35:00|33560.3|33545.3|33562.8|33547.8|33562.8|33547.8|33557.8|33542.8|22
1687473600000|2023-06-22 22:40:00|33557.8|33542.8|33557.8|33542.8|33557.8|33542.8|33555.3|33540.3|4
1687473900000|2023-06-22 22:45:00|33555.3|33540.3|33555.3|33540.3|33555.3|33540.3|33555.3|33540.3|2
1687474200000|2023-06-22 22:50:00|33557.8|33542.8|33555.3|33540.3|33565.3|33550.3|33555.3|33540.3|16
1687474500000|2023-06-22 22:55:00|33557.8|33542.8|33557.8|33542.8|33557.8|33542.8|33557.8|33542.8|0
1687474800000|2023-06-22 23:00:00|33560.3|33545.3|33555.3|33540.3|33567.8|33552.8|33555.3|33540.3|15
1687475100000|2023-06-22 23:05:00|33550.3|33535.3|33545.3|33530.3|33550.3|33535.3|33545.3|33530.3|7
1687475400000|2023-06-22 23:10:00|33547.8|33532.8|33535.3|33520.3|33550.3|33535.3|33535.3|33520.3|39
1687476000000|2023-06-22 23:20:00|33527.8|33512.8|33525.3|33510.3|33532.8|33517.8|33525.3|33510.3|18
1687476300000|2023-06-22 23:25:00|33527.8|33512.8|33530.3|33515.3|33532.8|33517.8|33522.8|33507.8|32
1687476600000|2023-06-22 23:30:00|33532.8|33517.8|33473.8|33466.8|33540.3|33525.3|33471.3|33464.3|14531
1687476900000|2023-06-22 23:35:00|33471.3|33464.3|33483.8|33476.8|33483.8|33476.8|33468.8|33461.8|73
1687477200000|2023-06-22 23:40:00|33478.8|33471.8|33508.8|33501.8|33513.8|33506.8|33473.8|33466.8|145
1687477500000|2023-06-22 23:45:00|33506.3|33499.3|33546.3|33539.3|33548.8|33541.8|33496.3|33489.3|297
1687477800000|2023-06-22 23:50:00|33543.8|33536.8|33543.8|33536.8|33576.3|33569.3|33528.8|33521.8|165
1687478100000|2023-06-22 23:55:00|33541.3|33534.3|33506.3|33499.3|33548.8|33541.8|33501.3|33494.3|212
1687478400000|2023-06-23 00:00:00|33501.3|33494.3|33483.8|33476.8|33523.8|33516.8|33453.8|33446.8|819
1687478700000|2023-06-23 00:05:00|33486.3|33479.3|33523.8|33516.8|33548.8|33541.8|33463.8|33456.8|431
1687479000000|2023-06-23 00:10:00|33526.3|33519.3|33468.8|33461.8|33526.3|33519.3|33443.8|33436.8|484
1687479300000|2023-06-23 00:15:00|33463.8|33456.8|33461.3|33454.3|33463.8|33456.8|33418.8|33411.8|509
1687479600000|2023-06-23 00:20:00|33458.8|33451.8|33453.8|33446.8|33473.8|33466.8|33421.3|33414.3|461
1687479900000|2023-06-23 00:25:00|33458.8|33451.8|33393.8|33386.8|33461.3|33454.3|33383.8|33376.8|292
1687480200000|2023-06-23 00:30:00|33396.3|33389.3|33308.8|33301.8|33408.8|33401.8|33303.8|33296.8|692
1687480500000|2023-06-23 00:35:00|33306.3|33299.3|33343.8|33336.8|33348.8|33341.8|33263.8|33256.8|796
1687480800000|2023-06-23 00:40:00|33341.3|33334.3|33328.8|33321.8|33368.8|33361.8|33326.3|33319.3|342
1687481100000|2023-06-23 00:45:00|33323.8|33316.8|33303.8|33296.8|33343.8|33336.8|33293.8|33286.8|313
1687481400000|2023-06-23 00:50:00|33298.8|33291.8|33263.8|33256.8|33298.8|33291.8|33206.3|33199.3|1087
1687481700000|2023-06-23 00:55:00|33266.3|33259.3|33243.8|33236.8|33266.3|33259.3|33203.8|33196.8|667
1687482000000|2023-06-23 01:00:00|33238.8|33231.8|33203.8|33196.8|33243.8|33236.8|33183.8|33176.8|625
1687482300000|2023-06-23 01:05:00|33201.3|33194.3|33148.8|33141.8|33208.8|33201.8|33143.8|33136.8|1079
1687482600000|2023-06-23 01:10:00|33143.8|33136.8|33193.8|33186.8|33203.8|33196.8|33133.8|33126.8|649
1687482900000|2023-06-23 01:15:00|33188.8|33181.8|33168.8|33161.8|33223.8|33216.8|33163.8|33156.8|512
1687483200000|2023-06-23 01:20:00|33173.8|33166.8|33123.8|33116.8|33178.8|33171.8|33098.8|33091.8|726
1687483500000|2023-06-23 01:25:00|33126.3|33119.3|33108.8|33101.8|33148.8|33141.8|33096.3|33089.3|462
1687483800000|2023-06-23 01:30:00|33106.3|33099.3|32918.8|32911.8|33108.8|33101.8|32858.8|32851.8|3371
1687484100000|2023-06-23 01:35:00|32921.3|32914.3|32896.3|32889.3|32978.8|32971.8|32893.8|32886.8|864
1687484400000|2023-06-23 01:40:00|32866.3|32859.3|32823.8|32816.8|32883.8|32876.8|32788.8|32781.8|2269
1687484700000|2023-06-23 01:45:00|32828.8|32821.8|32763.8|32756.8|32838.8|32831.8|32701.3|32694.3|976
1687485000000|2023-06-23 01:50:00|32758.8|32751.8|32808.8|32801.8|32858.8|32851.8|32758.8|32751.8|1058
1687485300000|2023-06-23 01:55:00|32813.8|32806.8|32853.8|32846.8|32881.3|32874.3|32803.8|32796.8|892
1687485600000|2023-06-23 02:00:00|32851.3|32844.3|32818.8|32811.8|32863.8|32856.8|32786.3|32779.3|718
1687485900000|2023-06-23 02:05:00|32821.3|32814.3|32821.3|32814.3|32833.8|32826.8|32781.3|32774.3|561
1687486200000|2023-06-23 02:10:00|32823.8|32816.8|32838.8|32831.8|32858.8|32851.8|32806.3|32799.3|445
1687486500000|2023-06-23 02:15:00|32836.3|32829.3|32781.3|32774.3|32836.3|32829.3|32773.8|32766.8|360
1687486800000|2023-06-23 02:20:00|32778.8|32771.8|32758.8|32751.8|32791.3|32784.3|32726.3|32719.3|649
1687487100000|2023-06-23 02:25:00|32761.3|32754.3|32766.3|32759.3|32786.3|32779.3|32753.8|32746.8|457
1687487400000|2023-06-23 02:30:00|32763.8|32756.8|32733.8|32726.8|32763.8|32756.8|32718.8|32711.8|580
1687487700000|2023-06-23 02:35:00|32731.3|32724.3|32728.8|32721.8|32758.8|32751.8|32726.3|32719.3|317
1687488000000|2023-06-23 02:40:00|32731.3|32724.3|32778.7|32771.7|32778.7|32771.7|32723.8|32716.8|230
1687488300000|2023-06-23 02:45:00|32781.2|32774.2|32741.2|32734.2|32798.7|32791.7|32738.7|32731.7|329
1687488600000|2023-06-23 02:50:00|32743.7|32736.7|32681.2|32674.2|32748.7|32741.7|32678.7|32671.7|732
1687488900000|2023-06-23 02:55:00|32678.7|32671.7|32763.7|32756.7|32763.7|32756.7|32678.7|32671.7|329
1687489200000|2023-06-23 03:00:00|32758.7|32751.7|32718.7|32711.7|32763.7|32756.7|32718.7|32711.7|187
1687489500000|2023-06-23 03:05:00|32721.2|32714.2|32716.2|32709.2|32743.7|32736.7|32708.7|32701.7|220
1687489800000|2023-06-23 03:10:00|32718.7|32711.7|32733.7|32726.7|32743.7|32736.7|32718.7|32711.7|277
1687490100000|2023-06-23 03:15:00|32738.7|32731.7|32706.2|32699.2|32738.7|32731.7|32698.7|32691.7|324
1687490400000|2023-06-23 03:20:00|32703.7|32696.7|32683.7|32676.7|32711.2|32704.2|32683.7|32676.7|340
1687490700000|2023-06-23 03:25:00|32681.2|32674.2|32713.7|32706.7|32723.7|32716.7|32681.2|32674.2|191
1687491000000|2023-06-23 03:30:00|32716.2|32709.2|32633.7|32626.7|32716.2|32709.2|32603.7|32596.7|1141
1687491300000|2023-06-23 03:35:00|32636.2|32629.2|32731.2|32724.2|32731.2|32724.2|32613.7|32606.7|625
1687491600000|2023-06-23 03:40:00|32728.7|32721.7|32711.2|32704.2|32788.7|32781.7|32708.7|32701.7|772
1687491900000|2023-06-23 03:45:00|32713.7|32706.7|32753.7|32746.7|32753.7|32746.7|32688.7|32681.7|433
1687492200000|2023-06-23 03:50:00|32746.2|32739.2|32681.2|32674.2|32758.7|32751.7|32678.7|32671.7|339
1687492500000|2023-06-23 03:55:00|32678.7|32671.7|32713.7|32706.7|32733.7|32726.7|32678.7|32671.7|263
1687492800000|2023-06-23 04:00:00|32716.2|32709.2|32696.2|32689.2|32731.2|32724.2|32683.7|32676.7|377
1687493100000|2023-06-23 04:05:00|32693.7|32686.7|32668.7|32661.7|32693.7|32686.7|32653.7|32646.7|432
1687493400000|2023-06-23 04:10:00|32666.2|32659.2|32643.7|32636.7|32666.2|32659.2|32618.7|32611.7|447
1687493700000|2023-06-23 04:15:00|32648.7|32641.7|32668.7|32661.7|32686.2|32679.2|32638.7|32631.7|405
1687494000000|2023-06-23 04:20:00|32671.2|32664.2|32653.7|32646.7|32673.7|32666.7|32643.7|32636.7|239
1687494300000|2023-06-23 04:25:00|32651.2|32644.2|32581.2|32574.2|32653.7|32646.7|32581.2|32574.2|344
1687494600000|2023-06-23 04:30:00|32578.7|32571.7|32618.7|32611.7|32623.7|32616.7|32578.7|32571.7|674
1687494900000|2023-06-23 04:35:00|32616.2|32609.2|32603.7|32596.7|32628.7|32621.7|32593.7|32586.7|351
1687495200000|2023-06-23 04:40:00|32606.2|32599.2|32668.7|32661.7|32673.7|32666.7|32603.7|32596.7|453
1687495500000|2023-06-23 04:45:00|32661.2|32654.2|32688.7|32681.7|32693.7|32686.7|32633.7|32626.7|472
1687495800000|2023-06-23 04:50:00|32686.2|32679.2|32643.7|32636.7|32693.7|32686.7|32643.7|32636.7|412
1687496100000|2023-06-23 04:55:00|32648.7|32641.7|32613.7|32606.7|32651.2|32644.2|32608.7|32601.7|254
1687496400000|2023-06-23 05:00:00|32611.2|32604.2|32636.2|32629.2|32646.2|32639.2|32601.2|32594.2|380
1687496700000|2023-06-23 05:05:00|32638.7|32631.7|32666.2|32659.2|32678.7|32671.7|32638.7|32631.7|446
1687497000000|2023-06-23 05:10:00|32668.7|32661.7|32653.7|32646.7|32673.7|32666.7|32633.7|32626.7|336
1687497300000|2023-06-23 05:15:00|32658.7|32651.7|32708.7|32701.7|32723.7|32716.7|32648.7|32641.7|503
1687497600000|2023-06-23 05:20:00|32711.2|32704.2|32658.7|32651.7|32713.7|32706.7|32653.7|32646.7|678
1687497900000|2023-06-23 05:25:00|32663.7|32656.7|32658.7|32651.7|32683.7|32676.7|32636.2|32629.2|510
1687498200000|2023-06-23 05:30:00|32661.2|32654.2|32668.7|32661.7|32688.7|32681.7|32658.7|32651.7|406
1687498500000|2023-06-23 05:35:00|32673.7|32666.7|32728.7|32721.7|32738.7|32731.7|32671.2|32664.2|557
1687498800000|2023-06-23 05:40:00|32733.7|32726.7|32758.7|32751.7|32773.7|32766.7|32688.7|32681.7|967
1687499100000|2023-06-23 05:45:00|32763.7|32756.7|32781.2|32774.2|32788.7|32781.7|32748.7|32741.7|635
1687499400000|2023-06-23 05:50:00|32783.7|32776.7|32796.2|32789.2|32813.7|32806.7|32763.7|32756.7|1051
1687499700000|2023-06-23 05:55:00|32798.7|32791.7|32773.7|32766.7|32808.7|32801.7|32758.7|32751.7|1148
1687500000000|2023-06-23 06:00:00|32768.7|32761.7|32798.7|32791.7|32818.7|32811.7|32758.7|32751.7|1605
1687500300000|2023-06-23 06:05:00|32801.2|32794.2|32791.2|32784.2|32823.7|32816.7|32766.2|32759.2|984
1687500600000|2023-06-23 06:10:00|32793.7|32786.7|32741.2|32734.2|32798.7|32791.7|32721.2|32714.2|1676
1687500900000|2023-06-23 06:15:00|32743.7|32736.7|32756.2|32749.2|32763.7|32756.7|32738.7|32731.7|360
1687501200000|2023-06-23 06:20:00|32753.7|32746.7|32761.2|32754.2|32768.7|32761.7|32753.7|32746.7|207
1687501500000|2023-06-23 06:25:00|32758.7|32751.7|32751.2|32744.2|32761.2|32754.2|32746.2|32739.2|76
1687501800000|2023-06-23 06:30:00|32748.7|32741.7|32738.7|32731.7|32748.7|32741.7|32736.2|32729.2|48
1687502100000|2023-06-23 06:35:00|32741.2|32734.2|32736.2|32729.2|32741.2|32734.2|32728.7|32721.7|29
1687502400000|2023-06-23 06:40:00|32738.7|32731.7|32728.7|32721.7|32738.7|32731.7|32728.7|32721.7|14
1687502700000|2023-06-23 06:45:00|32731.2|32724.2|32726.2|32719.2|32733.7|32726.7|32726.2|32719.2|15
1687503000000|2023-06-23 06:50:00|32728.7|32721.7|32733.7|32726.7|32733.7|32726.7|32723.7|32716.7|43
1687503300000|2023-06-23 06:55:00|32736.2|32729.2|32766.2|32759.2|32791.2|32784.2|32736.2|32729.2|101
1687503600000|2023-06-23 07:00:00|32768.7|32761.7|32756.2|32749.2|32778.7|32771.7|32756.2|32749.2|367
1687503900000|2023-06-23 07:05:00|32758.7|32751.7|32778.7|32771.7|32783.7|32776.7|32758.7|32751.7|140
1687504200000|2023-06-23 07:10:00|32773.7|32766.7|32801.2|32794.2|32806.2|32799.2|32766.2|32759.2|316
1687504500000|2023-06-23 07:15:00|32798.7|32791.7|32793.7|32786.7|32833.7|32826.7|32791.2|32784.2|193
1687504800000|2023-06-23 07:20:00|32798.7|32791.7|32758.7|32751.7|32798.7|32791.7|32758.7|32751.7|258
1687505100000|2023-06-23 07:25:00|32756.2|32749.2|32743.7|32736.7|32758.7|32751.7|32728.7|32721.7|159
1687505400000|2023-06-23 07:30:00|32741.2|32734.2|32651.2|32644.2|32741.2|32734.2|32648.7|32641.7|568
1687505700000|2023-06-23 07:35:00|32653.7|32646.7|32623.7|32616.7|32663.7|32656.7|32611.2|32604.2|476
1687506000000|2023-06-23 07:40:00|32621.2|32614.2|32618.7|32611.7|32623.7|32616.7|32593.7|32586.7|331
1687506300000|2023-06-23 07:45:00|32616.2|32609.2|32668.7|32661.7|32668.7|32661.7|32606.2|32599.2|331
1687506600000|2023-06-23 07:50:00|32673.7|32666.7|32713.7|32706.7|32713.7|32706.7|32653.7|32646.7|149
1687506900000|2023-06-23 07:55:00|32708.7|32701.7|32728.7|32721.7|32733.7|32726.7|32683.7|32676.7|285
1687507200000|2023-06-23 08:00:00|32731.2|32724.2|32718.7|32711.7|32748.7|32741.7|32703.7|32696.7|429
1687507500000|2023-06-23 08:05:00|32723.7|32716.7|32773.7|32766.7|32776.2|32769.2|32718.7|32711.7|228
1687507800000|2023-06-23 08:10:00|32771.2|32764.2|32768.7|32761.7|32798.7|32791.7|32763.7|32756.7|216
1687508100000|2023-06-23 08:15:00|32773.7|32766.7|32748.7|32741.7|32798.7|32791.7|32748.7|32741.7|159
1687508400000|2023-06-23 08:20:00|32751.2|32744.2|32713.7|32706.7|32773.7|32766.7|32711.2|32704.2|219
1687508700000|2023-06-23 08:25:00|32711.2|32704.2|32701.2|32694.2|32728.7|32721.7|32691.2|32684.2|209
1687509000000|2023-06-23 08:30:00|32698.7|32691.7|32746.2|32739.2|32751.2|32744.2|32691.2|32684.2|206
1687509300000|2023-06-23 08:35:00|32743.7|32736.7|32748.7|32741.7|32758.7|32751.7|32738.7|32731.7|105
1687509600000|2023-06-23 08:40:00|32746.2|32739.2|32726.2|32719.2|32753.7|32746.7|32718.7|32711.7|447
1687509900000|2023-06-23 08:45:00|32723.7|32716.7|32683.7|32676.7|32728.7|32721.7|32683.7|32676.7|196
1687510200000|2023-06-23 08:50:00|32686.2|32679.2|32698.7|32691.7|32701.2|32694.2|32661.2|32654.2|195
1687510500000|2023-06-23 08:55:00|32693.7|32686.7|32683.7|32676.7|32696.2|32689.2|32668.7|32661.7|84
1687510800000|2023-06-23 09:00:00|32678.7|32671.7|32713.7|32706.7|32713.7|32706.7|32678.7|32671.7|102
1687511100000|2023-06-23 09:05:00|32716.2|32709.2|32708.7|32701.7|32723.7|32716.7|32693.7|32686.7|45
1687511400000|2023-06-23 09:10:00|32711.2|32704.2|32688.7|32681.7|32718.7|32711.7|32683.7|32676.7|178
1687511700000|2023-06-23 09:15:00|32683.7|32676.7|32688.7|32681.7|32706.2|32699.2|32683.7|32676.7|139
1687512000000|2023-06-23 09:20:00|32678.7|32671.7|32663.7|32656.7|32683.7|32676.7|32658.7|32651.7|80
1687512300000|2023-06-23 09:25:00|32658.7|32651.7|32628.7|32621.7|32663.7|32656.7|32623.7|32616.7|262
1687512600000|2023-06-23 09:30:00|32631.2|32624.2|32643.7|32636.7|32668.7|32661.7|32623.7|32616.7|185
1687512900000|2023-06-23 09:35:00|32646.2|32639.2|32658.7|32651.7|32678.7|32671.7|32643.7|32636.7|104
1687513200000|2023-06-23 09:40:00|32663.7|32656.7|32663.7|32656.7|32678.7|32671.7|32658.7|32651.7|92
1687513500000|2023-06-23 09:45:00|32658.7|32651.7|32648.7|32641.7|32668.7|32661.7|32646.2|32639.2|48
1687513800000|2023-06-23 09:50:00|32651.2|32644.2|32683.7|32676.7|32683.7|32676.7|32648.7|32641.7|118
1687514100000|2023-06-23 09:55:00|32678.7|32671.7|32698.7|32691.7|32708.7|32701.7|32678.7|32671.7|75
1687514400000|2023-06-23 10:00:00|32696.2|32689.2|32708.7|32701.7|32716.2|32709.2|32693.7|32686.7|95
1687514700000|2023-06-23 10:05:00|32703.7|32696.7|32701.2|32694.2|32716.2|32709.2|32701.2|32694.2|90
1687515000000|2023-06-23 10:10:00|32698.7|32691.7|32673.7|32666.7|32698.7|32691.7|32663.7|32656.7|62
1687515300000|2023-06-23 10:15:00|32668.7|32661.7|32663.7|32656.7|32676.2|32669.2|32648.7|32641.7|50
1687515600000|2023-06-23 10:20:00|32658.7|32651.7|32683.7|32676.7|32686.2|32679.2|32653.7|32646.7|60
1687515900000|2023-06-23 10:25:00|32681.2|32674.2|32673.7|32666.7|32681.2|32674.2|32663.7|32656.7|29
1687516200000|2023-06-23 10:30:00|32668.7|32661.7|32648.7|32641.7|32671.2|32664.2|32648.7|32641.7|53
1687516500000|2023-06-23 10:35:00|32646.2|32639.2|32638.7|32631.7|32653.7|32646.7|32633.7|32626.7|68
1687516800000|2023-06-23 10:40:00|32641.2|32634.2|32628.7|32621.7|32641.2|32634.2|32628.7|32621.7|45
1687517100000|2023-06-23 10:45:00|32631.2|32624.2|32631.2|32624.2|32638.7|32631.7|32623.7|32616.7|63
1687517400000|2023-06-23 10:50:00|32628.7|32621.7|32643.7|32636.7|32658.7|32651.7|32628.7|32621.7|52
1687517700000|2023-06-23 10:55:00|32646.2|32639.2|32633.7|32626.7|32648.7|32641.7|32623.7|32616.7|47
1687518000000|2023-06-23 11:00:00|32628.7|32621.7|32646.2|32639.2|32648.7|32641.7|32628.7|32621.7|60
1687518300000|2023-06-23 11:05:00|32643.7|32636.7|32643.7|32636.7|32658.7|32651.7|32643.7|32636.7|36
1687518600000|2023-06-23 11:10:00|32638.7|32631.7|32663.7|32656.7|32666.2|32659.2|32638.7|32631.7|54
1687518900000|2023-06-23 11:15:00|32666.2|32659.2|32651.2|32644.2|32673.7|32666.7|32648.7|32641.7|96
1687519200000|2023-06-23 11:20:00|32648.7|32641.7|32668.7|32661.7|32671.2|32664.2|32648.7|32641.7|98
1687519500000|2023-06-23 11:25:00|32666.2|32659.2|32656.2|32649.2|32671.2|32664.2|32653.7|32646.7|65
1687519800000|2023-06-23 11:30:00|32658.7|32651.7|32653.7|32646.7|32658.7|32651.7|32648.7|32641.7|18
1687520100000|2023-06-23 11:35:00|32651.2|32644.2|32648.7|32641.7|32658.7|32651.7|32643.7|32636.7|63
1687520400000|2023-06-23 11:40:00|32646.2|32639.2|32638.7|32631.7|32646.2|32639.2|32628.7|32621.7|92
1687520700000|2023-06-23 11:45:00|32641.2|32634.2|32646.2|32639.2|32653.7|32646.7|32633.7|32626.7|34
1687521000000|2023-06-23 11:50:00|32643.7|32636.7|32628.7|32621.7|32646.2|32639.2|32628.7|32621.7|61
1687521300000|2023-06-23 11:55:00|32631.2|32624.2|32628.7|32621.7|32636.2|32629.2|32628.7|32621.7|111
1687521600000|2023-06-23 12:00:00|32631.2|32624.2|32608.7|32601.7|32636.2|32629.2|32603.7|32596.7|192
1687521900000|2023-06-23 12:05:00|32611.2|32604.2|32553.7|32546.7|32611.2|32604.2|32543.7|32536.7|777
1687522200000|2023-06-23 12:10:00|32551.2|32544.2|32543.7|32536.7|32573.7|32566.7|32528.7|32521.7|406
1687522500000|2023-06-23 12:15:00|32541.2|32534.2|32518.7|32511.7|32543.7|32536.7|32513.7|32506.7|195
1687522800000|2023-06-23 12:20:00|32526.2|32519.2|32523.7|32516.7|32541.2|32534.2|32513.7|32506.7|107
1687523100000|2023-06-23 12:25:00|32526.2|32519.2|32533.7|32526.7|32551.2|32544.2|32518.7|32511.7|165
1687523400000|2023-06-23 12:30:00|32531.2|32524.2|32511.2|32504.2|32538.7|32531.7|32501.2|32494.2|194
1687523700000|2023-06-23 12:35:00|32508.7|32501.7|32493.7|32486.7|32518.7|32511.7|32488.7|32481.7|269
1687524000000|2023-06-23 12:40:00|32491.2|32484.2|32478.7|32471.7|32508.7|32501.7|32473.7|32466.7|260
1687524300000|2023-06-23 12:45:00|32476.2|32469.2|32448.7|32441.7|32478.7|32471.7|32433.7|32426.7|184
1687524600000|2023-06-23 12:50:00|32446.2|32439.2|32418.7|32411.7|32463.7|32456.7|32413.7|32406.7|313
1687524900000|2023-06-23 12:55:00|32416.2|32409.2|32423.7|32416.7|32438.7|32431.7|32408.7|32401.7|140
1687525200000|2023-06-23 13:00:00|32418.7|32411.7|32458.7|32451.7|32478.7|32471.7|32416.2|32409.2|150
1687525500000|2023-06-23 13:05:00|32456.2|32449.2|32463.7|32456.7|32466.2|32459.2|32421.2|32414.2|125
1687525800000|2023-06-23 13:10:00|32461.2|32454.2|32458.7|32451.7|32463.7|32456.7|32446.2|32439.2|56
1687526100000|2023-06-23 13:15:00|32461.2|32454.2|32453.7|32446.7|32463.7|32456.7|32446.2|32439.2|112
1687526400000|2023-06-23 13:20:00|32448.7|32441.7|32443.7|32436.7|32458.7|32451.7|32441.2|32434.2|104
1687526700000|2023-06-23 13:25:00|32441.2|32434.2|32433.7|32426.7|32443.7|32436.7|32423.7|32416.7|122
1687527000000|2023-06-23 13:30:00|32438.7|32431.7|32503.7|32496.7|32503.7|32496.7|32428.7|32421.7|628
1687527300000|2023-06-23 13:35:00|32506.2|32499.2|32493.7|32486.7|32508.7|32501.7|32468.7|32461.7|306
1687527600000|2023-06-23 13:40:00|32496.2|32489.2|32501.2|32494.2|32523.7|32516.7|32488.7|32481.7|188
1687527900000|2023-06-23 13:45:00|32503.7|32496.7|32488.7|32481.7|32523.7|32516.7|32473.7|32466.7|458
1687528200000|2023-06-23 13:50:00|32491.2|32484.2|32543.7|32536.7|32573.7|32566.7|32486.2|32479.2|486
1687528500000|2023-06-23 13:55:00|32541.2|32534.2|32578.7|32571.7|32583.7|32576.7|32533.7|32526.7|301
1687528800000|2023-06-23 14:00:00|32583.7|32576.7|32608.7|32601.7|32616.2|32609.2|32578.7|32571.7|213
1687529100000|2023-06-23 14:05:00|32613.7|32606.7|32626.2|32619.2|32643.7|32636.7|32591.2|32584.2|231
1687529400000|2023-06-23 14:10:00|32628.7|32621.7|32623.7|32616.7|32648.7|32641.7|32613.7|32606.7|358
1687529700000|2023-06-23 14:15:00|32626.2|32619.2|32678.7|32671.7|32678.7|32671.7|32621.2|32614.2|370
1687530000000|2023-06-23 14:20:00|32676.2|32669.2|32668.7|32661.7|32676.2|32669.2|32638.7|32631.7|228
1687530300000|2023-06-23 14:25:00|32673.7|32666.7|32668.7|32661.7|32673.7|32666.7|32638.7|32631.7|130
1687530600000|2023-06-23 14:30:00|32666.2|32659.2|32698.7|32691.7|32703.7|32696.7|32663.7|32656.7|263
1687530900000|2023-06-23 14:35:00|32693.7|32686.7|32708.7|32701.7|32711.2|32704.2|32673.7|32666.7|264
1687531200000|2023-06-23 14:40:00|32711.2|32704.2|32713.7|32706.7|32713.7|32706.7|32693.7|32686.7|181
1687531500000|2023-06-23 14:45:00|32711.2|32704.2|32676.2|32669.2|32713.7|32706.7|32673.7|32666.7|282
1687531800000|2023-06-23 14:50:00|32673.7|32666.7|32646.2|32639.2|32688.7|32681.7|32628.7|32621.7|479
1687532100000|2023-06-23 14:55:00|32643.7|32636.7|32653.7|32646.7|32653.7|32646.7|32618.7|32611.7|238
1687532400000|2023-06-23 15:00:00|32656.2|32649.2|32663.7|32656.7|32673.7|32666.7|32646.2|32639.2|118
1687532700000|2023-06-23 15:05:00|32661.2|32654.2|32653.7|32646.7|32686.2|32679.2|32643.7|32636.7|87
1687533000000|2023-06-23 15:10:00|32658.7|32651.7|32608.7|32601.7|32658.7|32651.7|32603.7|32596.7|137
1687533300000|2023-06-23 15:15:00|32613.7|32606.7|32596.2|32589.2|32618.7|32611.7|32593.7|32586.7|177
1687533600000|2023-06-23 15:20:00|32593.7|32586.7|32608.7|32601.7|32618.7|32611.7|32591.2|32584.2|100
1687533900000|2023-06-23 15:25:00|32613.7|32606.7|32618.7|32611.7|32628.7|32621.7|32593.7|32586.7|88
1687534200000|2023-06-23 15:30:00|32623.7|32616.7|32636.2|32629.2|32646.2|32639.2|32613.7|32606.7|198
1687534500000|2023-06-23 15:35:00|32638.7|32631.7|32673.7|32666.7|32683.7|32676.7|32633.7|32626.7|288
1687534800000|2023-06-23 15:40:00|32678.7|32671.7|32688.7|32681.7|32698.7|32691.7|32668.7|32661.7|149
1687535100000|2023-06-23 15:45:00|32691.2|32684.2|32686.2|32679.2|32698.7|32691.7|32673.7|32666.7|135
1687535400000|2023-06-23 15:50:00|32688.7|32681.7|32668.7|32661.7|32693.7|32686.7|32661.2|32654.2|209
1687535700000|2023-06-23 15:55:00|32671.2|32664.2|32678.7|32671.7|32683.7|32676.7|32656.2|32649.2|176
1687536000000|2023-06-23 16:00:00|32683.7|32676.7|32668.7|32661.7|32693.7|32686.7|32668.7|32661.7|85
1687536300000|2023-06-23 16:05:00|32673.7|32666.7|32693.7|32686.7|32698.7|32691.7|32673.7|32666.7|106
1687536600000|2023-06-23 16:10:00|32696.2|32689.2|32686.2|32679.2|32698.7|32691.7|32671.2|32664.2|41
1687536900000|2023-06-23 16:15:00|32688.7|32681.7|32738.7|32731.7|32738.7|32731.7|32683.7|32676.7|144
1687537200000|2023-06-23 16:20:00|32736.2|32729.2|32743.7|32736.7|32748.7|32741.7|32723.7|32716.7|269
1687537500000|2023-06-23 16:25:00|32746.2|32739.2|32753.7|32746.7|32763.7|32756.7|32743.7|32736.7|314
1687537800000|2023-06-23 16:30:00|32756.2|32749.2|32768.7|32761.7|32783.7|32776.7|32753.7|32746.7|302
1687538100000|2023-06-23 16:35:00|32766.2|32759.2|32753.7|32746.7|32766.2|32759.2|32738.7|32731.7|145
1687538400000|2023-06-23 16:40:00|32751.2|32744.2|32763.7|32756.7|32776.2|32769.2|32748.7|32741.7|179
1687538700000|2023-06-23 16:45:00|32766.2|32759.2|32738.7|32731.7|32773.7|32766.7|32733.7|32726.7|161
1687539000000|2023-06-23 16:50:00|32741.2|32734.2|32728.7|32721.7|32753.7|32746.7|32728.7|32721.7|113
1687539300000|2023-06-23 16:55:00|32733.7|32726.7|32743.7|32736.7|32746.2|32739.2|32718.7|32711.7|83
1687539600000|2023-06-23 17:00:00|32746.2|32739.2|32713.7|32706.7|32758.7|32751.7|32711.2|32704.2|95
1687539900000|2023-06-23 17:05:00|32716.2|32709.2|32726.2|32719.2|32733.7|32726.7|32693.7|32686.7|102
1687540200000|2023-06-23 17:10:00|32728.7|32721.7|32746.2|32739.2|32753.7|32746.7|32713.7|32706.7|112
1687540500000|2023-06-23 17:15:00|32743.7|32736.7|32748.7|32741.7|32758.7|32751.7|32731.2|32724.2|255
1687540800000|2023-06-23 17:20:00|32751.2|32744.2|32748.7|32741.7|32758.7|32751.7|32741.2|32734.2|120
1687541100000|2023-06-23 17:25:00|32753.7|32746.7|32763.7|32756.7|32763.7|32756.7|32748.7|32741.7|113
1687541400000|2023-06-23 17:30:00|32766.2|32759.2|32751.2|32744.2|32768.7|32761.7|32743.7|32736.7|60
1687541700000|2023-06-23 17:35:00|32753.7|32746.7|32763.7|32756.7|32768.7|32761.7|32748.7|32741.7|69
1687542000000|2023-06-23 17:40:00|32768.7|32761.7|32733.7|32726.7|32771.2|32764.2|32733.7|32726.7|107
1687542300000|2023-06-23 17:45:00|32738.7|32731.7|32728.7|32721.7|32738.7|32731.7|32723.7|32716.7|56
1687542600000|2023-06-23 17:50:00|32726.2|32719.2|32728.7|32721.7|32738.7|32731.7|32723.7|32716.7|68
1687542900000|2023-06-23 17:55:00|32731.2|32724.2|32713.7|32706.7|32733.7|32726.7|32713.7|32706.7|44
1687543200000|2023-06-23 18:00:00|32716.2|32709.2|32703.7|32696.7|32718.7|32711.7|32698.7|32691.7|45
1687543500000|2023-06-23 18:05:00|32701.2|32694.2|32671.2|32664.2|32703.7|32696.7|32668.7|32661.7|145
1687543800000|2023-06-23 18:10:00|32668.7|32661.7|32668.7|32661.7|32678.7|32671.7|32656.2|32649.2|85
1687544100000|2023-06-23 18:15:00|32663.7|32656.7|32663.7|32656.7|32678.7|32671.7|32663.7|32656.7|50
1687544400000|2023-06-23 18:20:00|32666.2|32659.2|32701.2|32694.2|32703.7|32696.7|32663.7|32656.7|53
1687544700000|2023-06-23 18:25:00|32703.7|32696.7|32676.2|32669.2|32703.7|32696.7|32653.7|32646.7|70
1687545000000|2023-06-23 18:30:00|32673.7|32666.7|32683.7|32676.7|32683.7|32676.7|32658.7|32651.7|22
1687545300000|2023-06-23 18:35:00|32686.2|32679.2|32648.7|32641.7|32688.7|32681.7|32648.7|32641.7|32
1687545600000|2023-06-23 18:40:00|32646.2|32639.2|32648.7|32641.7|32671.2|32664.2|32641.2|32634.2|82
1687545900000|2023-06-23 18:45:00|32646.2|32639.2|32621.2|32614.2|32646.2|32639.2|32611.2|32604.2|222
1687546200000|2023-06-23 18:50:00|32623.7|32616.7|32613.7|32606.7|32631.2|32624.2|32608.7|32601.7|146
1687546500000|2023-06-23 18:55:00|32611.2|32604.2|32618.7|32611.7|32643.7|32636.7|32608.7|32601.7|92
1687546800000|2023-06-23 19:00:00|32616.2|32609.2|32628.7|32621.7|32641.2|32634.2|32598.7|32591.7|174
1687547100000|2023-06-23 19:05:00|32631.2|32624.2|32661.2|32654.2|32663.7|32656.7|32628.7|32621.7|126
1687547400000|2023-06-23 19:10:00|32663.7|32656.7|32673.7|32666.7|32683.7|32676.7|32663.7|32656.7|129
1687547700000|2023-06-23 19:15:00|32678.7|32671.7|32693.7|32686.7|32693.7|32686.7|32663.7|32656.7|70
1687548000000|2023-06-23 19:20:00|32691.2|32684.2|32658.7|32651.7|32696.2|32689.2|32653.7|32646.7|106
1687548300000|2023-06-23 19:25:00|32661.2|32654.2|32661.2|32654.2|32666.2|32659.2|32648.7|32641.7|62
1687548600000|2023-06-23 19:30:00|32663.7|32656.7|32663.7|32656.7|32686.2|32679.2|32653.7|32646.7|56
1687548900000|2023-06-23 19:35:00|32666.2|32659.2|32678.7|32671.7|32686.2|32679.2|32663.7|32656.7|80
1687549200000|2023-06-23 19:40:00|32681.2|32674.2|32678.7|32671.7|32681.2|32674.2|32658.7|32651.7|74
1687549500000|2023-06-23 19:45:00|32681.2|32674.2|32678.7|32671.7|32686.2|32679.2|32663.7|32656.7|61
1687549800000|2023-06-23 19:50:00|32673.7|32666.7|32683.7|32676.7|32703.7|32696.7|32653.7|32646.7|214
1687550100000|2023-06-23 19:55:00|32686.2|32679.2|32703.7|32696.7|32711.2|32704.2|32683.7|32676.7|249
1687550400000|2023-06-23 20:00:00|32708.7|32701.7|32696.2|32689.2|32718.7|32711.7|32666.2|32659.2|146
1687550700000|2023-06-23 20:05:00|32693.7|32686.7|32691.2|32684.2|32696.2|32689.2|32678.7|32671.7|48
1687551000000|2023-06-23 20:10:00|32688.7|32681.7|32693.7|32686.7|32693.7|32686.7|32673.7|32666.7|54
1687551300000|2023-06-23 20:15:00|32696.2|32689.2|32678.7|32671.7|32696.2|32689.2|32676.2|32669.2|14
1687551600000|2023-06-23 20:20:00|32681.2|32674.2|32668.7|32661.7|32683.7|32676.7|32668.7|32661.7|12
1687551900000|2023-06-23 20:25:00|32673.7|32666.7|32683.7|32676.7|32686.2|32679.2|32671.2|32664.2|12
1687552200000|2023-06-23 20:30:00|32678.7|32671.7|32678.7|32671.7|32683.7|32676.7|32673.7|32666.7|53
1687552500000|2023-06-23 20:35:00|32683.7|32676.7|32678.7|32671.7|32686.2|32679.2|32678.7|32671.7|91
1687552800000|2023-06-23 20:40:00|32681.2|32674.2|32676.2|32669.2|32683.7|32676.7|32676.2|32669.2|51
1687553100000|2023-06-23 20:45:00|32671.2|32664.2|32668.7|32661.7|32673.7|32666.7|32663.7|32656.7|21
1687553400000|2023-06-23 20:50:00|32666.2|32659.2|32671.2|32664.2|32671.2|32664.2|32663.7|32656.7|26
1687553700000|2023-06-23 20:55:00|32668.7|32661.7|32670.2|32655.2|32671.2|32664.2|32658.7|32647.7|28
1687730400000|2023-06-25 22:00:00|32657.7|32642.7|32607.7|32592.7|32657.7|32642.7|32567.7|32552.7|234
1687730700000|2023-06-25 22:05:00|32610.2|32595.2|32632.7|32617.7|32635.2|32620.2|32607.7|32592.7|35
1687731000000|2023-06-25 22:10:00|32630.2|32615.2|32630.2|32615.2|32632.7|32617.7|32620.2|32605.2|12
1687731300000|2023-06-25 22:15:00|32632.7|32617.7|32640.2|32625.2|32650.2|32635.2|32632.7|32617.7|67
1687731600000|2023-06-25 22:20:00|32642.7|32627.7|32642.7|32627.7|32647.7|32632.7|32632.7|32617.7|65
1687731900000|2023-06-25 22:25:00|32645.2|32630.2|32670.2|32655.2|32672.7|32657.7|32645.2|32630.2|134
1687732200000|2023-06-25 22:30:00|32672.7|32657.7|32677.7|32662.7|32677.7|32662.7|32670.2|32655.2|9
1687732500000|2023-06-25 22:35:00|32672.7|32657.7|32672.7|32657.7|32672.7|32657.7|32672.7|32657.7|7
1687732800000|2023-06-25 22:40:00|32677.7|32662.7|32682.7|32667.7|32682.7|32667.7|32675.2|32660.2|12
1687733100000|2023-06-25 22:45:00|32685.2|32670.2|32685.2|32670.2|32687.7|32672.7|32685.2|32670.2|7
1687733400000|2023-06-25 22:50:00|32687.7|32672.7|32687.7|32672.7|32687.7|32672.7|32685.2|32670.2|15
1687733700000|2023-06-25 22:55:00|32682.7|32667.7|32677.7|32662.7|32682.7|32667.7|32672.7|32657.7|56
1687734000000|2023-06-25 23:00:00|32675.2|32660.2|32687.7|32672.7|32690.2|32675.2|32672.7|32657.7|76
1687734300000|2023-06-25 23:05:00|32690.2|32675.2|32690.2|32675.2|32700.2|32685.2|32687.7|32672.7|54
1687734600000|2023-06-25 23:10:00|32692.7|32677.7|32692.7|32677.7|32697.7|32682.7|32692.7|32677.7|5
1687734900000|2023-06-25 23:15:00|32695.2|32680.2|32695.2|32680.2|32697.7|32682.7|32695.2|32680.2|3
1687735200000|2023-06-25 23:20:00|32692.7|32677.7|32695.2|32680.2|32695.2|32680.2|32692.7|32677.7|4
1687735500000|2023-06-25 23:25:00|32692.7|32677.7|32712.7|32697.7|32712.7|32697.7|32692.7|32677.7|14
1687735800000|2023-06-25 23:30:00|32720.2|32705.2|32653.7|32646.7|32726.2|32719.2|32648.7|32641.7|24154
1687736100000|2023-06-25 23:35:00|32656.2|32649.2|32621.2|32614.2|32658.7|32651.7|32603.7|32596.7|212
1687736400000|2023-06-25 23:40:00|32618.7|32611.7|32631.2|32624.2|32631.2|32624.2|32613.7|32606.7|65
1687736700000|2023-06-25 23:45:00|32633.7|32626.7|32608.7|32601.7|32633.7|32626.7|32558.7|32551.7|416
1687737000000|2023-06-25 23:50:00|32606.2|32599.2|32596.2|32589.2|32613.7|32606.7|32591.2|32584.2|271
1687737300000|2023-06-25 23:55:00|32593.7|32586.7|32631.2|32624.2|32633.7|32626.7|32588.7|32581.7|386
1687737600000|2023-06-26 00:00:00|32633.7|32626.7|32463.7|32456.7|32648.7|32641.7|32431.2|32424.2|1573
1687737900000|2023-06-26 00:05:00|32466.2|32459.2|32458.7|32451.7|32483.7|32476.7|32393.7|32386.7|1450
1687738200000|2023-06-26 00:10:00|32461.2|32454.2|32523.7|32516.7|32533.7|32526.7|32453.7|32446.7|858
1687738500000|2023-06-26 00:15:00|32508.7|32501.7|32573.7|32566.7|32603.7|32596.7|32503.7|32496.7|1236
1687738800000|2023-06-26 00:20:00|32571.2|32564.2|32618.7|32611.7|32683.7|32676.7|32563.7|32556.7|1138
1687739100000|2023-06-26 00:25:00|32623.7|32616.7|32726.2|32719.2|32733.7|32726.7|32613.7|32606.7|701
1687739400000|2023-06-26 00:30:00|32723.7|32716.7|32688.7|32681.7|32728.7|32721.7|32651.2|32644.2|664
1687739700000|2023-06-26 00:35:00|32691.2|32684.2|32748.7|32741.7|32758.7|32751.7|32676.2|32669.2|616
1687740000000|2023-06-26 00:40:00|32753.7|32746.7|32778.7|32771.7|32818.7|32811.7|32746.2|32739.2|1256
1687740300000|2023-06-26 00:45:00|32783.7|32776.7|32718.7|32711.7|32803.7|32796.7|32718.7|32711.7|543
1687740600000|2023-06-26 00:50:00|32728.7|32721.7|32761.2|32754.2|32761.2|32754.2|32698.7|32691.7|495
1687740900000|2023-06-26 00:55:00|32768.7|32761.7|32761.2|32754.2|32788.7|32781.7|32741.2|32734.2|320
1687741200000|2023-06-26 01:00:00|32758.7|32751.7|32718.7|32711.7|32763.7|32756.7|32713.7|32706.7|416
1687741500000|2023-06-26 01:05:00|32716.2|32709.2|32698.7|32691.7|32718.7|32711.7|32673.7|32666.7|431
1687741800000|2023-06-26 01:10:00|32701.2|32694.2|32698.7|32691.7|32721.2|32714.2|32683.7|32676.7|260
1687742100000|2023-06-26 01:15:00|32708.7|32701.7|32781.2|32774.2|32783.7|32776.7|32706.2|32699.2|318
1687742400000|2023-06-26 01:20:00|32783.7|32776.7|32896.2|32889.2|32903.7|32896.7|32778.7|32771.7|1142
1687742700000|2023-06-26 01:25:00|32898.7|32891.7|32833.7|32826.7|32898.7|32891.7|32823.7|32816.7|539
1687743000000|2023-06-26 01:30:00|32836.2|32829.2|32881.2|32874.2|32888.7|32881.7|32833.7|32826.7|738
1687743300000|2023-06-26 01:35:00|32878.7|32871.7|32878.7|32871.7|32893.7|32886.7|32838.7|32831.7|443
1687743600000|2023-06-26 01:40:00|32881.2|32874.2|32853.7|32846.7|32891.2|32884.2|32841.2|32834.2|275
1687743900000|2023-06-26 01:45:00|32848.7|32841.7|32808.7|32801.7|32848.7|32841.7|32803.7|32796.7|331
1687744200000|2023-06-26 01:50:00|32806.2|32799.2|32818.7|32811.7|32828.7|32821.7|32803.7|32796.7|257
1687744500000|2023-06-26 01:55:00|32816.2|32809.2|32788.7|32781.7|32816.2|32809.2|32778.7|32771.7|315
1687744800000|2023-06-26 02:00:00|32791.2|32784.2|32803.7|32796.7|32833.7|32826.7|32761.2|32754.2|411
1687745100000|2023-06-26 02:05:00|32808.7|32801.7|32811.2|32804.2|32818.7|32811.7|32791.2|32784.2|180
1687745400000|2023-06-26 02:10:00|32813.7|32806.7|32868.7|32861.7|32878.7|32871.7|32811.2|32804.2|244
1687745700000|2023-06-26 02:15:00|32866.2|32859.2|32863.7|32856.7|32868.7|32861.7|32841.2|32834.2|119
1687746000000|2023-06-26 02:20:00|32868.7|32861.7|32878.7|32871.7|32888.7|32881.7|32858.7|32851.7|254
1687746300000|2023-06-26 02:25:00|32876.2|32869.2|32873.7|32866.7|32896.2|32889.2|32863.7|32856.7|206
1687746600000|2023-06-26 02:30:00|32871.2|32864.2|32903.7|32896.7|32928.7|32921.7|32871.2|32864.2|298
1687746900000|2023-06-26 02:35:00|32906.2|32899.2|32903.7|32896.7|32923.7|32916.7|32903.7|32896.7|122
1687747200000|2023-06-26 02:40:00|32901.2|32894.2|32903.7|32896.7|32908.7|32901.7|32888.7|32881.7|141
1687747500000|2023-06-26 02:45:00|32901.2|32894.2|32908.7|32901.7|32908.7|32901.7|32888.7|32881.7|119
1687747800000|2023-06-26 02:50:00|32903.7|32896.7|32888.7|32881.7|32903.7|32896.7|32863.7|32856.7|159
1687748100000|2023-06-26 02:55:00|32893.7|32886.7|32893.7|32886.7|32896.2|32889.2|32873.7|32866.7|108
1687748400000|2023-06-26 03:00:00|32891.2|32884.2|32883.7|32876.7|32893.7|32886.7|32873.7|32866.7|99
1687748700000|2023-06-26 03:05:00|32881.2|32874.2|32863.7|32856.7|32883.7|32876.7|32858.7|32851.7|127
1687749000000|2023-06-26 03:10:00|32868.7|32861.7|32876.2|32869.2|32888.7|32881.7|32868.7|32861.7|68
1687749300000|2023-06-26 03:15:00|32878.7|32871.7|32903.7|32896.7|32903.7|32896.7|32871.2|32864.2|70
1687749600000|2023-06-26 03:20:00|32901.2|32894.2|32868.7|32861.7|32901.2|32894.2|32868.7|32861.7|117
1687749900000|2023-06-26 03:25:00|32871.2|32864.2|32838.7|32831.7|32873.7|32866.7|32838.7|32831.7|168
1687750200000|2023-06-26 03:30:00|32841.2|32834.2|32798.7|32791.7|32848.7|32841.7|32793.7|32786.7|351
1687750500000|2023-06-26 03:35:00|32796.2|32789.2|32758.7|32751.7|32818.7|32811.7|32738.7|32731.7|314
1687750800000|2023-06-26 03:40:00|32756.2|32749.2|32753.8|32746.8|32813.7|32806.7|32753.8|32746.8|331
1687751100000|2023-06-26 03:45:00|32756.3|32749.3|32758.8|32751.8|32783.8|32776.8|32748.8|32741.8|205
1687751400000|2023-06-26 03:50:00|32763.8|32756.8|32758.8|32751.8|32778.8|32771.8|32748.8|32741.8|190
1687751700000|2023-06-26 03:55:00|32753.8|32746.8|32738.8|32731.8|32753.8|32746.8|32713.8|32706.8|245
1687752000000|2023-06-26 04:00:00|32733.8|32726.8|32758.8|32751.8|32766.3|32759.3|32728.8|32721.8|228
1687752300000|2023-06-26 04:05:00|32763.8|32756.8|32778.8|32771.8|32803.8|32796.8|32758.8|32751.8|148
1687752600000|2023-06-26 04:10:00|32781.3|32774.3|32783.8|32776.8|32793.8|32786.8|32776.3|32769.3|183
1687752900000|2023-06-26 04:15:00|32778.8|32771.8|32788.8|32781.8|32788.8|32781.8|32758.8|32751.8|192
1687753200000|2023-06-26 04:20:00|32786.3|32779.3|32773.8|32766.8|32793.8|32786.8|32773.8|32766.8|132
1687753500000|2023-06-26 04:25:00|32776.3|32769.3|32768.8|32761.8|32793.8|32786.8|32763.8|32756.8|126
1687753800000|2023-06-26 04:30:00|32763.8|32756.8|32728.8|32721.8|32763.8|32756.8|32728.8|32721.8|307
1687754100000|2023-06-26 04:35:00|32723.8|32716.8|32748.8|32741.8|32758.8|32751.8|32718.8|32711.8|130
1687754400000|2023-06-26 04:40:00|32746.3|32739.3|32713.8|32706.8|32753.8|32746.8|32688.8|32681.8|287
1687754700000|2023-06-26 04:45:00|32708.8|32701.8|32718.8|32711.8|32733.8|32726.8|32703.8|32696.8|177
1687755000000|2023-06-26 04:50:00|32713.8|32706.8|32711.3|32704.3|32718.8|32711.8|32686.3|32679.3|296
1687755300000|2023-06-26 04:55:00|32708.8|32701.8|32728.8|32721.8|32738.8|32731.8|32708.8|32701.8|175
1687755600000|2023-06-26 05:00:00|32731.3|32724.3|32738.8|32731.8|32738.8|32731.8|32718.8|32711.8|370
1687755900000|2023-06-26 05:05:00|32733.8|32726.8|32763.8|32756.8|32773.8|32766.8|32733.8|32726.8|251
1687756200000|2023-06-26 05:10:00|32758.8|32751.8|32733.8|32726.8|32768.8|32761.8|32733.8|32726.8|125
1687756500000|2023-06-26 05:15:00|32731.3|32724.3|32748.8|32741.8|32753.8|32746.8|32731.3|32724.3|194
1687756800000|2023-06-26 05:20:00|32751.3|32744.3|32728.8|32721.8|32758.8|32751.8|32728.8|32721.8|199
1687757100000|2023-06-26 05:25:00|32733.8|32726.8|32753.8|32746.8|32753.8|32746.8|32723.8|32716.8|182
1687757400000|2023-06-26 05:30:00|32756.3|32749.3|32773.8|32766.8|32778.8|32771.8|32753.8|32746.8|235
1687757700000|2023-06-26 05:35:00|32771.3|32764.3|32758.8|32751.8|32773.8|32766.8|32753.8|32746.8|154
1687758000000|2023-06-26 05:40:00|32753.8|32746.8|32778.8|32771.8|32788.8|32781.8|32753.8|32746.8|164
1687758300000|2023-06-26 05:45:00|32776.3|32769.3|32813.8|32806.8|32818.8|32811.8|32776.3|32769.3|344
1687758600000|2023-06-26 05:50:00|32811.3|32804.3|32758.8|32751.8|32813.8|32806.8|32758.8|32751.8|315
1687758900000|2023-06-26 05:55:00|32756.3|32749.3|32738.8|32731.8|32763.8|32756.8|32718.8|32711.8|881
1687759200000|2023-06-26 06:00:00|32733.8|32726.8|32733.8|32726.8|32738.8|32731.8|32683.8|32676.8|1629
1687759500000|2023-06-26 06:05:00|32731.3|32724.3|32733.8|32726.8|32733.8|32726.8|32708.8|32701.8|383
1687759800000|2023-06-26 06:10:00|32736.3|32729.3|32713.8|32706.8|32748.8|32741.8|32713.8|32706.8|420
1687760100000|2023-06-26 06:15:00|32708.8|32701.8|32713.8|32706.8|32713.8|32706.8|32698.8|32691.8|265
1687760400000|2023-06-26 06:20:00|32708.8|32701.8|32713.8|32706.8|32721.3|32714.3|32703.8|32696.8|112
1687760700000|2023-06-26 06:25:00|32716.3|32709.3|32723.8|32716.8|32731.3|32724.3|32713.8|32706.8|65
1687761000000|2023-06-26 06:30:00|32721.3|32714.3|32713.8|32706.8|32721.3|32714.3|32711.3|32704.3|10
1687761300000|2023-06-26 06:35:00|32711.3|32704.3|32711.3|32704.3|32716.3|32709.3|32708.8|32701.8|37
1687761600000|2023-06-26 06:40:00|32708.8|32701.8|32711.3|32704.3|32713.8|32706.8|32706.3|32699.3|5
1687761900000|2023-06-26 06:45:00|32708.8|32701.8|32713.8|32706.8|32716.3|32709.3|32708.8|32701.8|12
1687762200000|2023-06-26 06:50:00|32716.3|32709.3|32723.8|32716.8|32738.8|32731.8|32716.3|32709.3|37
1687762500000|2023-06-26 06:55:00|32721.3|32714.3|32733.8|32726.8|32738.8|32731.8|32718.8|32711.8|33
1687762800000|2023-06-26 07:00:00|32738.8|32731.8|32696.3|32689.3|32743.8|32736.8|32693.8|32686.8|94
1687763100000|2023-06-26 07:05:00|32676.3|32669.3|32646.3|32639.3|32683.8|32676.8|32643.8|32636.8|276
1687763400000|2023-06-26 07:10:00|32643.8|32636.8|32603.8|32596.8|32646.3|32639.3|32593.8|32586.8|289
1687763700000|2023-06-26 07:15:00|32606.3|32599.3|32586.3|32579.3|32618.8|32611.8|32578.8|32571.8|164
1687764000000|2023-06-26 07:20:00|32583.8|32576.8|32593.8|32586.8|32628.8|32621.8|32578.8|32571.8|189
1687764300000|2023-06-26 07:25:00|32598.8|32591.8|32606.3|32599.3|32621.3|32614.3|32596.3|32589.3|89
1687764600000|2023-06-26 07:30:00|32591.3|32584.3|32556.3|32549.3|32596.3|32589.3|32538.8|32531.8|212
1687764900000|2023-06-26 07:35:00|32553.8|32546.8|32533.8|32526.8|32553.8|32546.8|32503.8|32496.8|191
1687765200000|2023-06-26 07:40:00|32531.3|32524.3|32588.8|32581.8|32593.8|32586.8|32528.8|32521.8|279
1687765500000|2023-06-26 07:45:00|32591.3|32584.3|32603.8|32596.8|32613.8|32606.8|32581.3|32574.3|198
1687765800000|2023-06-26 07:50:00|32608.8|32601.8|32643.8|32636.8|32646.3|32639.3|32606.3|32599.3|177
1687766100000|2023-06-26 07:55:00|32646.3|32639.3|32633.8|32626.8|32656.3|32649.3|32628.8|32621.8|70
1687766400000|2023-06-26 08:00:00|32631.3|32624.3|32623.8|32616.8|32633.8|32626.8|32603.8|32596.8|78
1687766700000|2023-06-26 08:05:00|32626.3|32619.3|32598.8|32591.8|32641.3|32634.3|32596.3|32589.3|139
1687767000000|2023-06-26 08:10:00|32593.8|32586.8|32621.3|32614.3|32638.8|32631.8|32591.3|32584.3|134
1687767300000|2023-06-26 08:15:00|32623.8|32616.8|32613.8|32606.8|32643.8|32636.8|32608.8|32601.8|52
1687767600000|2023-06-26 08:20:00|32618.8|32611.8|32611.3|32604.3|32626.3|32619.3|32606.3|32599.3|37
1687767900000|2023-06-26 08:25:00|32608.8|32601.8|32556.3|32549.3|32613.8|32606.8|32553.8|32546.8|122
1687768200000|2023-06-26 08:30:00|32553.8|32546.8|32608.8|32601.8|32611.3|32604.3|32541.3|32534.3|105
1687768500000|2023-06-26 08:35:00|32606.3|32599.3|32628.8|32621.8|32643.8|32636.8|32603.8|32596.8|67
1687768800000|2023-06-26 08:40:00|32631.3|32624.3|32603.8|32596.8|32633.8|32626.8|32598.8|32591.8|73
1687769100000|2023-06-26 08:45:00|32598.8|32591.8|32571.3|32564.3|32608.8|32601.8|32568.8|32561.8|64
1687769400000|2023-06-26 08:50:00|32568.8|32561.8|32588.8|32581.8|32593.8|32586.8|32563.8|32556.8|127
1687769700000|2023-06-26 08:55:00|32591.3|32584.3|32588.8|32581.8|32601.3|32594.3|32578.8|32571.8|54
1687770000000|2023-06-26 09:00:00|32586.3|32579.3|32611.3|32604.3|32611.3|32604.3|32583.8|32576.8|128
1687770300000|2023-06-26 09:05:00|32608.8|32601.8|32613.8|32606.8|32628.8|32621.8|32603.8|32596.8|50
1687770600000|2023-06-26 09:10:00|32606.3|32599.3|32596.3|32589.3|32621.3|32614.3|32588.8|32581.8|40
1687770900000|2023-06-26 09:15:00|32598.8|32591.8|32623.8|32616.8|32623.8|32616.8|32596.3|32589.3|22
1687771200000|2023-06-26 09:20:00|32621.3|32614.3|32626.3|32619.3|32628.8|32621.8|32611.3|32604.3|21
1687771500000|2023-06-26 09:25:00|32628.8|32621.8|32608.8|32601.8|32636.3|32629.3|32603.8|32596.8|24
1687771800000|2023-06-26 09:30:00|32611.3|32604.3|32633.8|32626.8|32633.8|32626.8|32608.8|32601.8|25
1687772100000|2023-06-26 09:35:00|32631.3|32624.3|32653.8|32646.8|32668.8|32661.8|32626.3|32619.3|93
1687772400000|2023-06-26 09:40:00|32656.3|32649.3|32661.3|32654.3|32668.8|32661.8|32653.8|32646.8|55
1687772700000|2023-06-26 09:45:00|32663.8|32656.8|32656.3|32649.3|32671.3|32664.3|32656.3|32649.3|33
1687773000000|2023-06-26 09:50:00|32658.8|32651.8|32663.8|32656.8|32678.8|32671.8|32656.3|32649.3|89
1687773300000|2023-06-26 09:55:00|32666.3|32659.3|32668.8|32661.8|32671.3|32664.3|32651.3|32644.3|58
1687773600000|2023-06-26 10:00:00|32663.8|32656.8|32643.8|32636.8|32673.8|32666.8|32638.8|32631.8|61
1687773900000|2023-06-26 10:05:00|32648.8|32641.8|32636.3|32629.3|32648.8|32641.8|32628.8|32621.8|11
1687774200000|2023-06-26 10:10:00|32633.8|32626.8|32638.8|32631.8|32646.3|32639.3|32628.8|32621.8|9
1687774500000|2023-06-26 10:15:00|32641.3|32634.3|32618.8|32611.8|32643.8|32636.8|32618.8|32611.8|41
1687774800000|2023-06-26 10:20:00|32616.3|32609.3|32613.8|32606.8|32628.8|32621.8|32613.8|32606.8|51
1687775100000|2023-06-26 10:25:00|32611.3|32604.3|32603.8|32596.8|32613.8|32606.8|32603.8|32596.8|17
1687775400000|2023-06-26 10:30:00|32598.8|32591.8|32588.8|32581.8|32603.8|32596.8|32588.8|32581.8|29
1687775700000|2023-06-26 10:35:00|32591.3|32584.3|32598.8|32591.8|32613.8|32606.8|32586.3|32579.3|22
1687776000000|2023-06-26 10:40:00|32596.3|32589.3|32621.3|32614.3|32623.8|32616.8|32593.8|32586.8|20
1687776300000|2023-06-26 10:45:00|32623.8|32616.8|32593.8|32586.8|32626.3|32619.3|32593.8|32586.8|17
1687776600000|2023-06-26 10:50:00|32591.3|32584.3|32593.8|32586.8|32593.8|32586.8|32583.8|32576.8|49
1687776900000|2023-06-26 10:55:00|32591.3|32584.3|32591.3|32584.3|32601.3|32594.3|32588.8|32581.8|16
1687777200000|2023-06-26 11:00:00|32593.8|32586.8|32596.3|32589.3|32601.3|32594.3|32588.8|32581.8|24
1687777500000|2023-06-26 11:05:00|32593.8|32586.8|32593.8|32586.8|32593.8|32586.8|32583.8|32576.8|15
1687777800000|2023-06-26 11:10:00|32591.3|32584.3|32603.8|32596.8|32603.8|32596.8|32583.8|32576.8|31
1687778100000|2023-06-26 11:15:00|32601.3|32594.3|32608.8|32601.8|32608.8|32601.8|32598.8|32591.8|18
1687778400000|2023-06-26 11:20:00|32611.3|32604.3|32606.3|32599.3|32623.8|32616.8|32606.3|32599.3|16
1687778700000|2023-06-26 11:25:00|32608.8|32601.8|32611.3|32604.3|32613.8|32606.8|32593.8|32586.8|28
1687779000000|2023-06-26 11:30:00|32608.8|32601.8|32611.3|32604.3|32616.3|32609.3|32603.8|32596.8|12
1687779300000|2023-06-26 11:35:00|32608.8|32601.8|32611.3|32604.3|32618.8|32611.8|32608.8|32601.8|27
1687779600000|2023-06-26 11:40:00|32613.8|32606.8|32623.8|32616.8|32623.8|32616.8|32608.8|32601.8|19
1687779900000|2023-06-26 11:45:00|32626.3|32619.3|32623.8|32616.8|32626.3|32619.3|32611.3|32604.3|11
1687780200000|2023-06-26 11:50:00|32621.3|32614.3|32618.8|32611.8|32626.3|32619.3|32613.8|32606.8|35
1687780500000|2023-06-26 11:55:00|32616.3|32609.3|32598.8|32591.8|32618.8|32611.8|32596.3|32589.3|48
1687780800000|2023-06-26 12:00:00|32603.8|32596.8|32603.8|32596.8|32608.8|32601.8|32593.8|32586.8|82
1687781100000|2023-06-26 12:05:00|32601.3|32594.3|32583.8|32576.8|32601.3|32594.3|32578.8|32571.8|37
1687781400000|2023-06-26 12:10:00|32586.3|32579.3|32583.8|32576.8|32596.3|32589.3|32578.8|32571.8|80
1687781700000|2023-06-26 12:15:00|32581.3|32574.3|32581.3|32574.3|32583.8|32576.8|32563.8|32556.8|150
1687782000000|2023-06-26 12:20:00|32578.8|32571.8|32583.8|32576.8|32603.8|32596.8|32578.8|32571.8|110
1687782300000|2023-06-26 12:25:00|32586.3|32579.3|32596.3|32589.3|32598.8|32591.8|32583.8|32576.8|122
1687782600000|2023-06-26 12:30:00|32598.8|32591.8|32603.8|32596.8|32608.8|32601.8|32593.8|32586.8|40
1687782900000|2023-06-26 12:35:00|32606.3|32599.3|32593.8|32586.8|32606.3|32599.3|32583.8|32576.8|12
1687783200000|2023-06-26 12:40:00|32596.3|32589.3|32568.8|32561.8|32598.8|32591.8|32568.8|32561.8|97
1687783500000|2023-06-26 12:45:00|32573.8|32566.8|32568.8|32561.8|32573.8|32566.8|32556.3|32549.3|64
1687783800000|2023-06-26 12:50:00|32566.3|32559.3|32553.8|32546.8|32573.8|32566.8|32543.8|32536.8|90
1687784100000|2023-06-26 12:55:00|32551.3|32544.3|32548.8|32541.8|32558.8|32551.8|32543.8|32536.8|15
1687784400000|2023-06-26 13:00:00|32551.3|32544.3|32548.8|32541.8|32561.3|32554.3|32543.8|32536.8|41
1687784700000|2023-06-26 13:05:00|32551.3|32544.3|32541.3|32534.3|32556.3|32549.3|32538.8|32531.8|43
1687785000000|2023-06-26 13:10:00|32538.8|32531.8|32553.8|32546.8|32553.8|32546.8|32538.8|32531.8|134
1687785300000|2023-06-26 13:15:00|32558.8|32551.8|32566.3|32559.3|32573.8|32566.8|32553.8|32546.8|33
1687785600000|2023-06-26 13:20:00|32563.8|32556.8|32591.3|32584.3|32596.3|32589.3|32558.8|32551.8|32
1687785900000|2023-06-26 13:25:00|32588.8|32581.8|32573.8|32566.8|32588.8|32581.8|32568.8|32561.8|22
1687786200000|2023-06-26 13:30:00|32576.3|32569.3|32618.8|32611.8|32621.3|32614.3|32573.8|32566.8|235
1687786500000|2023-06-26 13:35:00|32621.3|32614.3|32663.8|32656.8|32673.8|32666.8|32618.8|32611.8|447
1687786800000|2023-06-26 13:40:00|32666.3|32659.3|32703.8|32696.8|32708.8|32701.8|32663.8|32656.8|197
1687787100000|2023-06-26 13:45:00|32706.3|32699.3|32698.8|32691.8|32733.8|32726.8|32696.3|32689.3|370
1687787400000|2023-06-26 13:50:00|32696.3|32689.3|32728.8|32721.8|32743.8|32736.8|32691.3|32684.3|192
1687787700000|2023-06-26 13:55:00|32733.8|32726.8|32713.8|32706.8|32733.8|32726.8|32698.8|32691.8|162
1687788000000|2023-06-26 14:00:00|32711.3|32704.3|32713.8|32706.8|32733.8|32726.8|32698.8|32691.8|125
1687788300000|2023-06-26 14:05:00|32716.3|32709.3|32708.8|32701.8|32743.8|32736.8|32708.8|32701.8|120
1687788600000|2023-06-26 14:10:00|32703.8|32696.8|32698.8|32691.8|32706.3|32699.3|32658.8|32651.8|237
1687788900000|2023-06-26 14:15:00|32696.3|32689.3|32693.8|32686.8|32726.3|32719.3|32686.3|32679.3|119
1687789200000|2023-06-26 14:20:00|32688.8|32681.8|32683.8|32676.8|32703.8|32696.8|32673.8|32666.8|90
1687789500000|2023-06-26 14:25:00|32681.3|32674.3|32668.8|32661.8|32693.8|32686.8|32661.3|32654.3|104
1687789800000|2023-06-26 14:30:00|32663.8|32656.8|32636.3|32629.3|32668.8|32661.8|32618.8|32611.8|149
1687790100000|2023-06-26 14:35:00|32633.8|32626.8|32628.8|32621.8|32656.3|32649.3|32618.8|32611.8|98
1687790400000|2023-06-26 14:40:00|32626.3|32619.3|32648.8|32641.8|32658.8|32651.8|32603.8|32596.8|260
1687790700000|2023-06-26 14:45:00|32646.3|32639.3|32673.8|32666.8|32673.8|32666.8|32641.3|32634.3|101
1687791000000|2023-06-26 14:50:00|32668.8|32661.8|32683.8|32676.8|32698.8|32691.8|32663.8|32656.8|95
1687791300000|2023-06-26 14:55:00|32681.3|32674.3|32701.3|32694.3|32701.3|32694.3|32673.8|32666.8|86
1687791600000|2023-06-26 15:00:00|32703.8|32696.8|32661.3|32654.3|32703.8|32696.8|32658.8|32651.8|82
1687791900000|2023-06-26 15:05:00|32658.8|32651.8|32658.8|32651.8|32668.8|32661.8|32638.8|32631.8|115
1687792200000|2023-06-26 15:10:00|32656.3|32649.3|32658.8|32651.8|32668.8|32661.8|32648.8|32641.8|72
1687792500000|2023-06-26 15:15:00|32653.8|32646.8|32638.8|32631.8|32678.8|32671.8|32633.8|32626.8|150
1687792800000|2023-06-26 15:20:00|32636.3|32629.3|32628.8|32621.8|32646.3|32639.3|32618.8|32611.8|156
1687793100000|2023-06-26 15:25:00|32626.3|32619.3|32633.8|32626.8|32653.8|32646.8|32626.3|32619.3|189
1687793400000|2023-06-26 15:30:00|32638.8|32631.8|32658.8|32651.8|32668.8|32661.8|32631.3|32624.3|118
1687793700000|2023-06-26 15:35:00|32656.3|32649.3|32668.8|32661.8|32671.3|32664.3|32656.3|32649.3|60
1687794000000|2023-06-26 15:40:00|32666.3|32659.3|32653.8|32646.8|32676.3|32669.3|32633.8|32626.8|49
1687794300000|2023-06-26 15:45:00|32651.3|32644.3|32673.8|32666.8|32678.8|32671.8|32643.8|32636.8|28
1687794600000|2023-06-26 15:50:00|32671.3|32664.3|32683.8|32676.8|32683.8|32676.8|32668.8|32661.8|42
1687794900000|2023-06-26 15:55:00|32686.3|32679.3|32693.8|32686.8|32693.8|32686.8|32668.8|32661.8|44
1687795200000|2023-06-26 16:00:00|32691.3|32684.3|32673.8|32666.8|32701.3|32694.3|32668.8|32661.8|66
1687795500000|2023-06-26 16:05:00|32676.3|32669.3|32648.8|32641.8|32676.3|32669.3|32638.8|32631.8|96
1687795800000|2023-06-26 16:10:00|32646.3|32639.3|32663.8|32656.8|32663.8|32656.8|32628.8|32621.8|126
1687796100000|2023-06-26 16:15:00|32658.8|32651.8|32663.8|32656.8|32678.8|32671.8|32648.8|32641.8|121
1687796400000|2023-06-26 16:20:00|32661.3|32654.3|32678.8|32671.8|32683.8|32676.8|32653.8|32646.8|33
1687796700000|2023-06-26 16:25:00|32673.8|32666.8|32668.8|32661.8|32678.8|32671.8|32663.8|32656.8|59
1687797000000|2023-06-26 16:30:00|32663.8|32656.8|32658.8|32651.8|32668.8|32661.8|32648.8|32641.8|51
1687797300000|2023-06-26 16:35:00|32656.3|32649.3|32658.8|32651.8|32673.8|32666.8|32648.8|32641.8|50
1687797600000|2023-06-26 16:40:00|32656.3|32649.3|32646.3|32639.3|32661.3|32654.3|32628.8|32621.8|46
1687797900000|2023-06-26 16:45:00|32643.8|32636.8|32643.8|32636.8|32658.8|32651.8|32633.8|32626.8|61
1687798200000|2023-06-26 16:50:00|32638.8|32631.8|32653.8|32646.8|32653.8|32646.8|32633.8|32626.8|55
1687798500000|2023-06-26 16:55:00|32651.3|32644.3|32673.8|32666.8|32673.8|32666.8|32648.8|32641.8|46
1687798800000|2023-06-26 17:00:00|32676.3|32669.3|32663.8|32656.8|32678.8|32671.8|32663.8|32656.8|75
1687799100000|2023-06-26 17:05:00|32666.3|32659.3|32668.8|32661.8|32676.3|32669.3|32656.3|32649.3|85
1687799400000|2023-06-26 17:10:00|32671.3|32664.3|32661.3|32654.3|32673.8|32666.8|32653.8|32646.8|67
1687799700000|2023-06-26 17:15:00|32658.8|32651.8|32678.8|32671.8|32683.8|32676.8|32658.8|32651.8|71
1687800000000|2023-06-26 17:20:00|32676.3|32669.3|32678.8|32671.8|32688.8|32681.8|32668.8|32661.8|79
1687800300000|2023-06-26 17:25:00|32676.3|32669.3|32691.3|32684.3|32696.3|32689.3|32658.8|32651.8|105
1687800600000|2023-06-26 17:30:00|32693.8|32686.8|32683.8|32676.8|32698.8|32691.8|32678.8|32671.8|28
1687800900000|2023-06-26 17:35:00|32688.8|32681.8|32681.3|32674.3|32688.8|32681.8|32668.8|32661.8|46
1687801200000|2023-06-26 17:40:00|32683.8|32676.8|32673.8|32666.8|32693.8|32686.8|32668.8|32661.8|173
1687801500000|2023-06-26 17:45:00|32671.3|32664.3|32681.3|32674.3|32688.8|32681.8|32671.3|32664.3|43
1687801800000|2023-06-26 17:50:00|32678.8|32671.8|32663.8|32656.8|32683.8|32676.8|32658.8|32651.8|55
1687802100000|2023-06-26 17:55:00|32661.3|32654.3|32658.8|32651.8|32668.8|32661.8|32653.8|32646.8|40
1687802400000|2023-06-26 18:00:00|32661.3|32654.3|32666.3|32659.3|32668.8|32661.8|32648.8|32641.8|51
1687802700000|2023-06-26 18:05:00|32663.8|32656.8|32653.8|32646.8|32663.8|32656.8|32643.8|32636.8|34
1687803000000|2023-06-26 18:10:00|32651.3|32644.3|32656.3|32649.3|32666.3|32659.3|32643.8|32636.8|26
1687803300000|2023-06-26 18:15:00|32653.8|32646.8|32653.8|32646.8|32663.8|32656.8|32643.8|32636.8|26
1687803600000|2023-06-26 18:20:00|32648.8|32641.8|32646.3|32639.3|32661.3|32654.3|32643.8|32636.8|30
1687803900000|2023-06-26 18:25:00|32643.8|32636.8|32658.8|32651.8|32661.3|32654.3|32638.8|32631.8|26
1687804200000|2023-06-26 18:30:00|32653.8|32646.8|32688.8|32681.8|32688.8|32681.8|32653.8|32646.8|97
1687804500000|2023-06-26 18:35:00|32686.3|32679.3|32713.8|32706.8|32713.8|32706.8|32686.3|32679.3|68
1687804800000|2023-06-26 18:40:00|32718.8|32711.8|32716.3|32709.3|32718.8|32711.8|32708.8|32701.8|127
1687805100000|2023-06-26 18:45:00|32713.8|32706.8|32711.3|32704.3|32718.8|32711.8|32703.8|32696.8|56
1687805400000|2023-06-26 18:50:00|32713.8|32706.8|32703.8|32696.8|32713.8|32706.8|32696.3|32689.3|65
1687805700000|2023-06-26 18:55:00|32706.3|32699.3|32691.3|32684.3|32711.3|32704.3|32683.8|32676.8|55
1687806000000|2023-06-26 19:00:00|32693.8|32686.8|32703.8|32696.8|32703.8|32696.8|32688.8|32681.8|46
1687806300000|2023-06-26 19:05:00|32706.3|32699.3|32698.8|32691.8|32708.8|32701.8|32693.8|32686.8|53
1687806600000|2023-06-26 19:10:00|32696.3|32689.3|32701.3|32694.3|32703.8|32696.8|32693.8|32686.8|59
1687806900000|2023-06-26 19:15:00|32703.8|32696.8|32698.8|32691.8|32706.3|32699.3|32693.8|32686.8|61
1687807200000|2023-06-26 19:20:00|32703.8|32696.8|32683.8|32676.8|32703.8|32696.8|32678.8|32671.8|90
1687807500000|2023-06-26 19:25:00|32686.3|32679.3|32693.8|32686.8|32696.3|32689.3|32681.3|32674.3|47
1687807800000|2023-06-26 19:30:00|32691.3|32684.3|32698.8|32691.8|32703.8|32696.8|32681.3|32674.3|35
1687808100000|2023-06-26 19:35:00|32701.3|32694.3|32701.3|32694.3|32708.8|32701.8|32693.8|32686.8|32
1687808400000|2023-06-26 19:40:00|32703.8|32696.8|32676.3|32669.3|32703.8|32696.8|32676.3|32669.3|39
1687808700000|2023-06-26 19:45:00|32673.8|32666.8|32648.8|32641.8|32673.8|32666.8|32633.8|32626.8|89
1687809000000|2023-06-26 19:50:00|32641.3|32634.3|32651.3|32644.3|32653.8|32646.8|32633.8|32626.8|178
1687809300000|2023-06-26 19:55:00|32648.8|32641.8|32638.8|32631.8|32653.8|32646.8|32626.3|32619.3|194
1687809600000|2023-06-26 20:00:00|32641.3|32634.3|32638.8|32631.8|32653.8|32646.8|32638.8|32631.8|65
1687809900000|2023-06-26 20:05:00|32643.8|32636.8|32638.8|32631.8|32653.8|32646.8|32638.8|32631.8|18
1687810200000|2023-06-26 20:10:00|32633.8|32626.8|32633.8|32626.8|32643.8|32636.8|32628.8|32621.8|125
1687810500000|2023-06-26 20:15:00|32628.8|32621.8|32626.3|32619.3|32638.8|32631.8|32623.8|32616.8|46
1687810800000|2023-06-26 20:20:00|32623.8|32616.8|32613.8|32606.8|32628.8|32621.8|32613.8|32606.8|86
1687811100000|2023-06-26 20:25:00|32618.8|32611.8|32623.8|32616.8|32628.8|32621.8|32618.8|32611.8|28
1687811400000|2023-06-26 20:30:00|32621.3|32614.3|32621.3|32614.3|32628.8|32621.8|32618.8|32611.8|47
1687811700000|2023-06-26 20:35:00|32618.8|32611.8|32623.8|32616.8|32623.8|32616.8|32618.8|32611.8|6
1687812000000|2023-06-26 20:40:00|32621.3|32614.3|32623.8|32616.8|32623.8|32616.8|32621.3|32614.3|15
1687812300000|2023-06-26 20:45:00|32621.3|32614.3|32608.8|32601.8|32621.3|32614.3|32608.8|32601.8|31
1687812600000|2023-06-26 20:50:00|32611.3|32604.3|32618.8|32611.8|32618.8|32611.8|32608.8|32601.8|9
1687812900000|2023-06-26 20:55:00|32613.8|32606.8|32610.3|32595.3|32618.8|32611.8|32600.3|32585.3|50
1687813200000|2023-06-26 21:00:00|32607.8|32592.8|32602.8|32587.8|32615.3|32600.3|32587.8|32572.8|3
1687813500000|2023-06-26 21:05:00|32607.8|32592.8|32600.3|32585.3|32607.8|32592.8|32600.3|32585.3|1
1687813800000|2023-06-26 21:10:00|32602.8|32587.8|32607.8|32577.8|32607.8|32587.8|32600.3|32577.8|7769
1687814100000|2023-06-26 21:15:00|32608.7|32578.7|32608.3|32578.3|32608.7|32578.7|32607.2|32577.2|0
1687814400000|2023-06-26 21:20:00|32608.1|32578.1|32607.2|32577.2|32608.1|32578.1|32606.9|32576.9|0
1687814700000|2023-06-26 21:25:00|32607.1|32577.1|32607|32577|32607.7|32577.7|32607|32577|0
1687815300000|2023-06-26 21:35:00|32607.4|32577.4|32607.3|32577.3|32607.6|32577.6|32607.2|32577.2|0
1687815600000|2023-06-26 21:40:00|32607.2|32577.2|32606.5|32576.5|32607.3|32577.3|32605.5|32575.5|0
1687815900000|2023-06-26 21:45:00|32606.3|32576.3|32607.2|32577.2|32607.6|32577.6|32606.3|32576.3|0
1687816200000|2023-06-26 21:50:00|32607.6|32577.6|32609.6|32579.6|32610.3|32580.3|32607.6|32577.6|0
1687816500000|2023-06-26 21:55:00|32609.8|32579.8|32609.3|32579.3|32610.3|32580.3|32608.8|32578.8|0
1687816800000|2023-06-26 22:00:00|32615.2|32585.2|32605.3|32590.3|32621.2|32595.3|32602.8|32582.6|55
1687817100000|2023-06-26 22:05:00|32602.8|32587.8|32607.8|32592.8|32607.8|32592.8|32597.8|32582.8|6
1687817400000|2023-06-26 22:10:00|32605.3|32590.3|32607.8|32592.8|32607.8|32592.8|32605.3|32590.3|0
1687817700000|2023-06-26 22:15:00|32610.3|32595.3|32610.3|32595.3|32615.3|32600.3|32610.3|32595.3|1
1687818000000|2023-06-26 22:20:00|||||||||2
1687818600000|2023-06-26 22:30:00|32607.8|32592.8|32615.3|32600.3|32615.3|32600.3|32607.8|32592.8|26
1687818900000|2023-06-26 22:35:00|32617.8|32602.8|32620.3|32605.3|32620.3|32605.3|32617.8|32602.8|0
1687819200000|2023-06-26 22:40:00|32617.8|32602.8|32617.8|32602.8|32620.3|32605.3|32617.8|32602.8|0
1687819500000|2023-06-26 22:45:00|32615.3|32600.3|32617.8|32602.8|32620.3|32605.3|32615.3|32600.3|0
1687819800000|2023-06-26 22:50:00|||||||||1
1687820100000|2023-06-26 22:55:00|32620.3|32605.3|32620.3|32605.3|32620.3|32605.3|32620.3|32605.3|0
1687820400000|2023-06-26 23:00:00|32617.8|32602.8|32615.3|32600.3|32617.8|32602.8|32615.3|32600.3|2
1687821000000|2023-06-26 23:10:00|32617.8|32602.8|32617.8|32602.8|32620.3|32605.3|32612.8|32597.8|3
1687821300000|2023-06-26 23:15:00|32620.3|32605.3|32620.3|32605.3|32620.3|32605.3|32615.3|32600.3|12
1687821600000|2023-06-26 23:20:00|32617.8|32602.8|32617.8|32602.8|32617.8|32602.8|32617.8|32602.8|1
1687821900000|2023-06-26 23:25:00|32615.3|32600.3|32617.8|32602.8|32620.3|32605.3|32615.3|32600.3|0
1687822200000|2023-06-26 23:30:00|32620.3|32605.3|32633.8|32626.8|32638.8|32631.8|32620.3|32605.3|14814
1687822500000|2023-06-26 23:35:00|32628.8|32621.8|32613.8|32606.8|32633.8|32626.8|32613.8|32606.8|79
1687822800000|2023-06-26 23:40:00|32608.8|32601.8|32551.3|32544.3|32611.3|32604.3|32551.3|32544.3|121
1687823100000|2023-06-26 23:45:00|32553.8|32546.8|32616.3|32609.3|32643.8|32636.8|32551.3|32544.3|242
1687823400000|2023-06-26 23:50:00|32613.8|32606.8|32633.8|32626.8|32633.8|32626.8|32603.8|32596.8|126
1687823700000|2023-06-26 23:55:00|32631.3|32624.3|32651.3|32644.3|32653.8|32646.8|32628.8|32621.8|124
1687824000000|2023-06-27 00:00:00|32646.3|32639.3|32678.8|32671.8|32683.8|32676.8|32608.8|32601.8|828
1687824300000|2023-06-27 00:05:00|32681.3|32674.3|32683.8|32676.8|32693.8|32686.8|32638.8|32631.8|263
1687824600000|2023-06-27 00:10:00|32688.8|32681.8|32608.8|32601.8|32688.8|32681.8|32608.8|32601.8|314
1687824900000|2023-06-27 00:15:00|32611.3|32604.3|32543.8|32536.8|32616.3|32609.3|32543.8|32536.8|534
1687825200000|2023-06-27 00:20:00|32538.8|32531.8|32563.8|32556.8|32583.8|32576.8|32533.8|32526.8|376
1687825500000|2023-06-27 00:25:00|32561.3|32554.3|32513.8|32506.8|32593.8|32586.8|32503.8|32496.8|529
1687825800000|2023-06-27 00:30:00|32516.3|32509.3|32518.8|32511.8|32543.8|32536.8|32498.8|32491.8|559
1687826100000|2023-06-27 00:35:00|32521.3|32514.3|32493.8|32486.8|32523.8|32516.8|32473.8|32466.8|807
1687826400000|2023-06-27 00:40:00|32488.8|32481.8|32488.8|32481.8|32526.3|32519.3|32483.8|32476.8|564
1687826700000|2023-06-27 00:45:00|32493.8|32486.8|32498.8|32491.8|32501.3|32494.3|32458.8|32451.8|461
1687827000000|2023-06-27 00:50:00|32503.8|32496.8|32538.8|32531.8|32543.8|32536.8|32493.8|32486.8|404
1687827300000|2023-06-27 00:55:00|32536.3|32529.3|32423.8|32416.8|32541.3|32534.3|32423.8|32416.8|488
1687827600000|2023-06-27 01:00:00|32428.8|32421.8|32438.8|32431.8|32453.8|32446.8|32413.8|32406.8|630
1687827900000|2023-06-27 01:05:00|32436.3|32429.3|32398.8|32391.8|32438.8|32431.8|32373.8|32366.8|993
1687828200000|2023-06-27 01:10:00|32403.8|32396.8|32401.3|32394.3|32438.8|32431.8|32398.8|32391.8|489
1687828500000|2023-06-27 01:15:00|32398.8|32391.8|32393.8|32386.8|32408.8|32401.8|32333.8|32326.8|1095
1687828800000|2023-06-27 01:20:00|32388.8|32381.8|32363.8|32356.8|32388.8|32381.8|32343.8|32336.8|551
1687829100000|2023-06-27 01:25:00|32368.8|32361.8|32333.8|32326.8|32368.8|32361.8|32333.8|32326.8|335
1687829400000|2023-06-27 01:30:00|32331.3|32324.3|32388.8|32381.8|32418.8|32411.8|32313.8|32306.8|817
1687829700000|2023-06-27 01:35:00|32391.3|32384.3|32431.3|32424.3|32438.8|32431.8|32388.8|32381.8|480
1687830000000|2023-06-27 01:40:00|32428.8|32421.8|32408.8|32401.8|32438.8|32431.8|32376.3|32369.3|514
1687830300000|2023-06-27 01:45:00|32413.8|32406.8|32428.8|32421.8|32438.8|32431.8|32393.8|32386.8|512
1687830600000|2023-06-27 01:50:00|32433.8|32426.8|32383.8|32376.8|32433.8|32426.8|32361.3|32354.3|566
1687830900000|2023-06-27 01:55:00|32378.8|32371.8|32448.8|32441.8|32448.8|32441.8|32363.8|32356.8|503
1687831200000|2023-06-27 02:00:00|32453.8|32446.8|32433.8|32426.8|32473.8|32466.8|32428.8|32421.8|688
1687831500000|2023-06-27 02:05:00|32436.3|32429.3|32463.8|32456.8|32463.8|32456.8|32418.8|32411.8|431
1687831800000|2023-06-27 02:10:00|32458.8|32451.8|32473.8|32466.8|32498.8|32491.8|32453.8|32446.8|377
1687832100000|2023-06-27 02:15:00|32476.3|32469.3|32443.8|32436.8|32488.8|32481.8|32441.3|32434.3|288
1687832400000|2023-06-27 02:20:00|32446.3|32439.3|32448.8|32441.8|32458.8|32451.8|32433.8|32426.8|299
1687832700000|2023-06-27 02:25:00|32451.3|32444.3|32426.3|32419.3|32458.8|32451.8|32413.8|32406.8|332
1687833000000|2023-06-27 02:30:00|32423.8|32416.8|32423.8|32416.8|32433.8|32426.8|32398.8|32391.8|163
1687833300000|2023-06-27 02:35:00|32426.3|32419.3|32428.8|32421.8|32438.8|32431.8|32421.3|32414.3|111
1687833600000|2023-06-27 02:40:00|32423.8|32416.8|32413.8|32406.8|32426.3|32419.3|32408.8|32401.8|80
1687833900000|2023-06-27 02:45:00|32411.3|32404.3|32408.8|32401.8|32426.3|32419.3|32403.8|32396.8|147
1687834200000|2023-06-27 02:50:00|32403.8|32396.8|32388.8|32381.8|32403.8|32396.8|32373.8|32366.8|260
1687834500000|2023-06-27 02:55:00|32383.8|32376.8|32376.3|32369.3|32388.8|32381.8|32371.3|32364.3|248
1687834800000|2023-06-27 03:00:00|32378.8|32371.8|32373.8|32366.8|32383.8|32376.8|32363.8|32356.8|189
1687835100000|2023-06-27 03:05:00|32371.3|32364.3|32358.8|32351.8|32378.8|32371.8|32358.8|32351.8|253
1687835400000|2023-06-27 03:10:00|32356.3|32349.3|32361.3|32354.3|32368.8|32361.8|32348.8|32341.8|229
1687835700000|2023-06-27 03:15:00|32363.8|32356.8|32358.8|32351.8|32363.8|32356.8|32348.8|32341.8|147
1687836000000|2023-06-27 03:20:00|32361.3|32354.3|32378.8|32371.8|32378.8|32371.8|32361.3|32354.3|77
1687836300000|2023-06-27 03:25:00|32376.3|32369.3|32358.8|32351.8|32378.8|32371.8|32358.8|32351.8|125
1687836600000|2023-06-27 03:30:00|32361.3|32354.3|32393.8|32386.8|32398.8|32391.8|32318.8|32311.8|781
1687836900000|2023-06-27 03:35:00|32391.3|32384.3|32403.8|32396.8|32423.8|32416.8|32378.8|32371.8|328
1687837200000|2023-06-27 03:40:00|32393.8|32386.8|32393.8|32386.8|32408.8|32401.8|32373.8|32366.8|215
1687837500000|2023-06-27 03:45:00|32391.3|32384.3|32368.8|32361.8|32398.8|32391.8|32368.8|32361.8|150
1687837800000|2023-06-27 03:50:00|32363.8|32356.8|32323.8|32316.8|32363.8|32356.8|32318.8|32311.8|288
1687838100000|2023-06-27 03:55:00|32318.8|32311.8|32358.8|32351.8|32366.3|32359.3|32318.8|32311.8|174
1687838400000|2023-06-27 04:00:00|32353.8|32346.8|32383.8|32376.8|32393.8|32386.8|32348.8|32341.8|241
1687838700000|2023-06-27 04:05:00|32381.3|32374.3|32381.3|32374.3|32391.3|32384.3|32358.8|32351.8|202
1687839000000|2023-06-27 04:10:00|32378.8|32371.8|32408.8|32401.8|32408.8|32401.8|32378.8|32371.8|175
1687839300000|2023-06-27 04:15:00|32406.3|32399.3|32411.3|32404.3|32443.8|32436.8|32403.8|32396.8|209
1687839600000|2023-06-27 04:20:00|32408.8|32401.8|32448.8|32441.8|32448.8|32441.8|32408.8|32401.8|273
1687839900000|2023-06-27 04:25:00|32446.3|32439.3|32451.3|32444.3|32453.8|32446.8|32436.3|32429.3|169
1687840200000|2023-06-27 04:30:00|32448.8|32441.8|32451.3|32444.3|32463.8|32456.8|32433.8|32426.8|152
1687840500000|2023-06-27 04:35:00|32453.8|32446.8|32468.8|32461.8|32478.8|32471.8|32453.8|32446.8|169
1687840800000|2023-06-27 04:40:00|32473.8|32466.8|32488.8|32481.8|32488.8|32481.8|32463.8|32456.8|161
1687841100000|2023-06-27 04:45:00|32486.3|32479.3|32493.8|32486.8|32498.8|32491.8|32473.8|32466.8|190
1687841400000|2023-06-27 04:50:00|32488.8|32481.8|32483.8|32476.8|32538.8|32531.8|32481.3|32474.3|422
1687841700000|2023-06-27 04:55:00|32493.8|32486.8|32508.8|32501.8|32518.8|32511.8|32488.8|32481.8|193
1687842000000|2023-06-27 05:00:00|32503.8|32496.8|32528.8|32521.8|32548.8|32541.8|32503.8|32496.8|284
1687842300000|2023-06-27 05:05:00|32526.3|32519.3|32503.8|32496.8|32533.8|32526.8|32503.8|32496.8|262
1687842600000|2023-06-27 05:10:00|32508.8|32501.8|32523.8|32516.8|32528.8|32521.8|32493.8|32486.8|326
1687842900000|2023-06-27 05:15:00|32526.3|32519.3|32513.8|32506.8|32528.8|32521.8|32498.8|32491.8|179
1687843200000|2023-06-27 05:20:00|32511.3|32504.3|32543.8|32536.8|32551.3|32544.3|32511.3|32504.3|221
1687843500000|2023-06-27 05:25:00|32538.8|32531.8|32556.3|32549.3|32568.8|32561.8|32538.8|32531.8|353
1687843800000|2023-06-27 05:30:00|32558.8|32551.8|32528.8|32521.8|32558.8|32551.8|32528.8|32521.8|255
1687844100000|2023-06-27 05:35:00|32533.8|32526.8|32543.8|32536.8|32548.8|32541.8|32528.8|32521.8|392
1687844400000|2023-06-27 05:40:00|32546.3|32539.3|32503.8|32496.8|32551.3|32544.3|32498.8|32491.8|422
1687844700000|2023-06-27 05:45:00|32508.8|32501.8|32568.8|32561.8|32576.3|32569.3|32508.8|32501.8|537
1687845000000|2023-06-27 05:50:00|32571.3|32564.3|32573.8|32566.8|32578.8|32571.8|32538.8|32531.8|434
1687845300000|2023-06-27 05:55:00|32571.3|32564.3|32548.8|32541.8|32591.3|32584.3|32548.8|32541.8|924
1687845600000|2023-06-27 06:00:00|32546.3|32539.3|32608.8|32601.8|32623.8|32616.8|32543.8|32536.8|1636
1687845900000|2023-06-27 06:05:00|32606.3|32599.3|32633.8|32626.8|32638.8|32631.8|32598.8|32591.8|626
1687846200000|2023-06-27 06:10:00|32636.3|32629.3|32633.8|32626.8|32641.3|32634.3|32618.8|32611.8|424
1687846500000|2023-06-27 06:15:00|32628.8|32621.8|32631.3|32624.3|32638.8|32631.8|32628.8|32621.8|219
1687846800000|2023-06-27 06:20:00|32628.8|32621.8|32603.8|32596.8|32628.8|32621.8|32603.8|32596.8|97
1687847100000|2023-06-27 06:25:00|32601.3|32594.3|32586.3|32579.3|32603.8|32596.8|32586.3|32579.3|153
1687847400000|2023-06-27 06:30:00|32588.8|32581.8|32593.8|32586.8|32598.8|32591.8|32586.3|32579.3|60
1687847700000|2023-06-27 06:35:00|32598.8|32591.8|32598.8|32591.8|32601.3|32594.3|32598.8|32591.8|50
1687848000000|2023-06-27 06:40:00|32603.8|32596.8|32608.8|32601.8|32608.8|32601.8|32603.8|32596.8|38
1687848300000|2023-06-27 06:45:00|32611.3|32604.3|32601.3|32594.3|32613.8|32606.8|32598.8|32591.8|19
1687848600000|2023-06-27 06:50:00|32598.8|32591.8|32588.8|32581.8|32598.8|32591.8|32588.8|32581.8|17
1687848900000|2023-06-27 06:55:00|32586.3|32579.3|32576.3|32569.3|32586.3|32579.3|32576.3|32569.3|29
1687849200000|2023-06-27 07:00:00|32573.8|32566.8|32606.3|32599.3|32608.8|32601.8|32563.8|32556.8|90
1687849500000|2023-06-27 07:05:00|32608.8|32601.8|32616.3|32609.3|32618.8|32611.8|32593.8|32586.8|65
1687849800000|2023-06-27 07:10:00|32618.8|32611.8|32623.8|32616.8|32623.8|32616.8|32613.8|32606.8|78
1687850100000|2023-06-27 07:15:00|32618.8|32611.8|32603.8|32596.8|32623.8|32616.8|32603.8|32596.8|71
1687850400000|2023-06-27 07:20:00|32601.3|32594.3|32603.8|32596.8|32613.8|32606.8|32601.3|32594.3|32
1687850700000|2023-06-27 07:25:00|32598.8|32591.8|32611.3|32604.3|32613.8|32606.8|32568.8|32561.8|96
1687851000000|2023-06-27 07:30:00|32608.8|32601.8|32586.3|32579.3|32611.3|32604.3|32571.3|32564.3|203
1687851300000|2023-06-27 07:35:00|32588.8|32581.8|32586.3|32579.3|32603.8|32596.8|32576.3|32569.3|135
1687851600000|2023-06-27 07:40:00|32588.8|32581.8|32578.8|32571.8|32588.8|32581.8|32573.8|32566.8|154
1687851900000|2023-06-27 07:45:00|32576.3|32569.3|32576.3|32569.3|32588.8|32581.8|32571.3|32564.3|91
1687852200000|2023-06-27 07:50:00|32573.8|32566.8|32596.3|32589.3|32603.8|32596.8|32573.8|32566.8|112
1687852500000|2023-06-27 07:55:00|32598.8|32591.8|32591.3|32584.3|32603.8|32596.8|32583.8|32576.8|79
1687852800000|2023-06-27 08:00:00|32588.8|32581.8|32596.3|32589.3|32603.8|32596.8|32588.8|32581.8|38
1687853100000|2023-06-27 08:05:00|32593.8|32586.8|32583.8|32576.8|32603.8|32596.8|32578.8|32571.8|64
1687853400000|2023-06-27 08:10:00|32586.3|32579.3|32638.8|32631.8|32643.8|32636.8|32583.8|32576.8|130
1687853700000|2023-06-27 08:15:00|32636.3|32629.3|32651.3|32644.3|32663.8|32656.8|32633.8|32626.8|150
1687854000000|2023-06-27 08:20:00|32653.8|32646.8|32631.3|32624.3|32656.3|32649.3|32623.8|32616.8|110
1687854300000|2023-06-27 08:25:00|32628.8|32621.8|32633.8|32626.8|32641.3|32634.3|32618.8|32611.8|55
1687854600000|2023-06-27 08:30:00|32636.3|32629.3|32613.8|32606.8|32638.8|32631.8|32603.8|32596.8|37
1687854900000|2023-06-27 08:35:00|32616.3|32609.3|32608.8|32601.8|32621.3|32614.3|32606.3|32599.3|31
1687855200000|2023-06-27 08:40:00|32606.3|32599.3|32573.8|32566.8|32608.8|32601.8|32573.8|32566.8|82
1687855500000|2023-06-27 08:45:00|32568.8|32561.8|32568.8|32561.8|32576.3|32569.3|32548.8|32541.8|275
1687855800000|2023-06-27 08:50:00|32566.3|32559.3|32571.3|32564.3|32573.8|32566.8|32553.8|32546.8|58
1687856100000|2023-06-27 08:55:00|32568.8|32561.8|32561.3|32554.3|32573.8|32566.8|32551.3|32544.3|45
1687856400000|2023-06-27 09:00:00|32558.8|32551.8|32543.8|32536.8|32558.8|32551.8|32538.8|32531.8|66
1687856700000|2023-06-27 09:05:00|32538.8|32531.8|32543.8|32536.8|32548.8|32541.8|32538.8|32531.8|44
1687857000000|2023-06-27 09:10:00|32546.3|32539.3|32538.8|32531.8|32558.8|32551.8|32533.8|32526.8|234
1687857300000|2023-06-27 09:15:00|32536.3|32529.3|32538.8|32531.8|32546.3|32539.3|32533.8|32526.8|128
1687857600000|2023-06-27 09:20:00|32536.3|32529.3|32553.8|32546.8|32561.3|32554.3|32536.3|32529.3|51
1687857900000|2023-06-27 09:25:00|32551.3|32544.3|32578.8|32571.8|32578.8|32571.8|32548.8|32541.8|49
1687858200000|2023-06-27 09:30:00|32576.3|32569.3|32583.8|32576.8|32583.8|32576.8|32558.8|32551.8|75
1687858500000|2023-06-27 09:35:00|32578.8|32571.8|32571.3|32564.3|32583.8|32576.8|32558.8|32551.8|31
1687858800000|2023-06-27 09:40:00|32568.8|32561.8|32563.8|32556.8|32583.8|32576.8|32563.8|32556.8|13
1687859100000|2023-06-27 09:45:00|32558.8|32551.8|32548.8|32541.8|32568.8|32561.8|32548.8|32541.8|98
1687859400000|2023-06-27 09:50:00|32553.8|32546.8|32558.8|32551.8|32563.8|32556.8|32548.8|32541.8|58
1687859700000|2023-06-27 09:55:00|32551.3|32544.3|32553.8|32546.8|32563.8|32556.8|32543.8|32536.8|44
1687860000000|2023-06-27 10:00:00|32548.8|32541.8|32553.8|32546.8|32561.3|32554.3|32543.8|32536.8|29
1687860300000|2023-06-27 10:05:00|32556.3|32549.3|32538.8|32531.8|32561.3|32554.3|32538.8|32531.8|13
1687860600000|2023-06-27 10:10:00|32536.3|32529.3|32548.8|32541.8|32553.8|32546.8|32536.3|32529.3|48
1687860900000|2023-06-27 10:15:00|32551.3|32544.3|32553.8|32546.8|32558.8|32551.8|32546.3|32539.3|25
1687861200000|2023-06-27 10:20:00|32551.3|32544.3|32573.8|32566.8|32573.8|32566.8|32543.8|32536.8|40
1687861500000|2023-06-27 10:25:00|32568.8|32561.8|32573.8|32566.8|32573.8|32566.8|32558.8|32551.8|117
1687861800000|2023-06-27 10:30:00|32578.8|32571.8|32596.3|32589.3|32598.8|32591.8|32573.8|32566.8|26
1687862100000|2023-06-27 10:35:00|32593.8|32586.8|32603.8|32596.8|32603.8|32596.8|32576.3|32569.3|30
1687862400000|2023-06-27 10:40:00|32598.8|32591.8|32596.3|32589.3|32603.8|32596.8|32583.8|32576.8|21
1687862700000|2023-06-27 10:45:00|32598.8|32591.8|32593.8|32586.8|32598.8|32591.8|32578.8|32571.8|7
1687863000000|2023-06-27 10:50:00|32591.3|32584.3|32596.3|32589.3|32603.8|32596.8|32586.3|32579.3|20
1687863300000|2023-06-27 10:55:00|32593.8|32586.8|32603.8|32596.8|32603.8|32596.8|32593.8|32586.8|22
1687863600000|2023-06-27 11:00:00|32601.3|32594.3|32598.8|32591.8|32608.8|32601.8|32598.8|32591.8|117
1687863900000|2023-06-27 11:05:00|32596.3|32589.3|32593.8|32586.8|32603.8|32596.8|32586.3|32579.3|60
1687864200000|2023-06-27 11:10:00|32596.3|32589.3|32578.8|32571.8|32598.8|32591.8|32576.3|32569.3|29
1687864500000|2023-06-27 11:15:00|32573.8|32566.8|32551.3|32544.3|32573.8|32566.8|32546.3|32539.3|49
1687864800000|2023-06-27 11:20:00|32548.8|32541.8|32543.8|32536.8|32551.3|32544.3|32538.8|32531.8|28
1687865100000|2023-06-27 11:25:00|32538.8|32531.8|32538.8|32531.8|32553.8|32546.8|32533.8|32526.8|38
1687865400000|2023-06-27 11:30:00|32536.3|32529.3|32553.8|32546.8|32556.3|32549.3|32533.8|32526.8|28
1687865700000|2023-06-27 11:35:00|32548.8|32541.8|32536.3|32529.3|32553.8|32546.8|32533.8|32526.8|25
1687866000000|2023-06-27 11:40:00|32533.8|32526.8|32538.8|32531.8|32548.8|32541.8|32531.3|32524.3|72
1687866300000|2023-06-27 11:45:00|32533.8|32526.8|32533.8|32526.8|32543.8|32536.8|32533.8|32526.8|130
1687866600000|2023-06-27 11:50:00|32536.3|32529.3|32516.3|32509.3|32536.3|32529.3|32508.8|32501.8|201
1687866900000|2023-06-27 11:55:00|32518.8|32511.8|32528.8|32521.8|32531.3|32524.3|32508.8|32501.8|40
1687867200000|2023-06-27 12:00:00|32526.3|32519.3|32533.8|32526.8|32553.8|32546.8|32508.8|32501.8|52
1687867500000|2023-06-27 12:05:00|32536.3|32529.3|32538.8|32531.8|32548.8|32541.8|32533.8|32526.8|72
1687867800000|2023-06-27 12:10:00|32536.3|32529.3|32506.3|32499.3|32543.8|32536.8|32498.8|32491.8|90
1687868100000|2023-06-27 12:15:00|32503.8|32496.8|32523.8|32516.8|32533.8|32526.8|32503.8|32496.8|70
1687868400000|2023-06-27 12:20:00|32521.3|32514.3|32526.3|32519.3|32528.8|32521.8|32508.8|32501.8|39
1687868700000|2023-06-27 12:25:00|32523.8|32516.8|32538.8|32531.8|32543.8|32536.8|32523.8|32516.8|59
1687869000000|2023-06-27 12:30:00|32541.3|32534.3|32566.3|32559.3|32568.8|32561.8|32536.3|32529.3|63
1687869300000|2023-06-27 12:35:00|32568.8|32561.8|32573.8|32566.8|32578.8|32571.8|32558.8|32551.8|66
1687869600000|2023-06-27 12:40:00|32576.3|32569.3|32583.8|32576.8|32588.8|32581.8|32568.8|32561.8|66
1687869900000|2023-06-27 12:45:00|32581.3|32574.3|32586.3|32579.3|32588.8|32581.8|32568.8|32561.8|41
1687870200000|2023-06-27 12:50:00|32588.8|32581.8|32568.8|32561.8|32588.8|32581.8|32568.8|32561.8|37
1687870500000|2023-06-27 12:55:00|32566.3|32559.3|32566.3|32559.3|32571.3|32564.3|32543.8|32536.8|49
1687870800000|2023-06-27 13:00:00|32568.8|32561.8|32558.8|32551.8|32573.8|32566.8|32553.8|32546.8|52
1687871100000|2023-06-27 13:05:00|32561.3|32554.3|32571.3|32564.3|32573.8|32566.8|32548.8|32541.8|50
1687871400000|2023-06-27 13:10:00|32568.8|32561.8|32578.8|32571.8|32581.3|32574.3|32553.8|32546.8|63
1687871700000|2023-06-27 13:15:00|32576.3|32569.3|32568.8|32561.8|32578.8|32571.8|32563.8|32556.8|31
1687872000000|2023-06-27 13:20:00|32573.8|32566.8|32578.8|32571.8|32583.8|32576.8|32568.8|32561.8|37
1687872300000|2023-06-27 13:25:00|32581.3|32574.3|32576.3|32569.3|32588.8|32581.8|32573.8|32566.8|61
1687872600000|2023-06-27 13:30:00|32573.8|32566.8|32558.8|32551.8|32588.8|32581.8|32523.8|32516.8|307
1687872900000|2023-06-27 13:35:00|32561.3|32554.3|32611.3|32604.3|32618.8|32611.8|32556.3|32549.3|411
1687873200000|2023-06-27 13:40:00|32613.8|32606.8|32613.8|32606.8|32613.8|32606.8|32581.3|32574.3|173
1687873500000|2023-06-27 13:45:00|32611.3|32604.3|32583.8|32576.8|32613.8|32606.8|32556.3|32549.3|156
1687873800000|2023-06-27 13:50:00|32578.8|32571.8|32586.3|32579.3|32618.8|32611.8|32568.8|32561.8|114
1687874100000|2023-06-27 13:55:00|32583.8|32576.8|32611.3|32604.3|32613.8|32606.8|32576.3|32569.3|51
1687874400000|2023-06-27 14:00:00|32608.8|32601.8|32633.8|32626.8|32638.8|32631.8|32603.8|32596.8|174
1687874700000|2023-06-27 14:05:00|32628.8|32621.8|32621.3|32614.3|32643.8|32636.8|32603.8|32596.8|162
1687875000000|2023-06-27 14:10:00|32618.8|32611.8|32613.8|32606.8|32623.8|32616.8|32593.8|32586.8|184
1687875300000|2023-06-27 14:15:00|32611.3|32604.3|32643.8|32636.8|32653.8|32646.8|32608.8|32601.8|144
1687875600000|2023-06-27 14:20:00|32646.3|32639.3|32668.8|32661.8|32678.8|32671.8|32641.3|32634.3|220
1687875900000|2023-06-27 14:25:00|32671.3|32664.3|32683.8|32676.8|32713.8|32706.8|32663.8|32656.8|390
1687876200000|2023-06-27 14:30:00|32678.8|32671.8|32688.8|32681.8|32708.8|32701.8|32663.8|32656.8|213
1687876500000|2023-06-27 14:35:00|32693.8|32686.8|32723.8|32716.8|32723.8|32716.8|32683.8|32676.8|140
1687876800000|2023-06-27 14:40:00|32721.3|32714.3|32718.8|32711.8|32728.8|32721.8|32706.3|32699.3|164
1687877100000|2023-06-27 14:45:00|32721.3|32714.3|32738.8|32731.8|32738.8|32731.8|32713.8|32706.8|114
1687877400000|2023-06-27 14:50:00|32736.3|32729.3|32771.3|32764.3|32773.8|32766.8|32733.8|32726.8|364
1687877700000|2023-06-27 14:55:00|32768.8|32761.8|32761.3|32754.3|32773.8|32766.8|32743.8|32736.8|132
1687878000000|2023-06-27 15:00:00|32763.8|32756.8|32728.8|32721.8|32763.8|32756.8|32726.3|32719.3|201
1687878300000|2023-06-27 15:05:00|32731.3|32724.3|32728.8|32721.8|32743.8|32736.8|32723.8|32716.8|149
1687878600000|2023-06-27 15:10:00|32723.8|32716.8|32733.8|32726.8|32733.8|32726.8|32703.8|32696.8|380
1687878900000|2023-06-27 15:15:00|32731.3|32724.3|32743.8|32736.8|32748.8|32741.8|32723.8|32716.8|112
1687879200000|2023-06-27 15:20:00|32748.8|32741.8|32741.3|32734.3|32763.8|32756.8|32741.3|32734.3|115
1687879500000|2023-06-27 15:25:00|32743.8|32736.8|32768.8|32761.8|32773.8|32766.8|32738.8|32731.8|284
1687879800000|2023-06-27 15:30:00|32773.8|32766.8|32768.8|32761.8|32778.8|32771.8|32763.8|32756.8|274
1687880100000|2023-06-27 15:35:00|32766.3|32759.3|32763.8|32756.8|32773.8|32766.8|32756.3|32749.3|188
1687880400000|2023-06-27 15:40:00|32761.3|32754.3|32771.3|32764.3|32778.8|32771.8|32758.8|32751.8|268
1687880700000|2023-06-27 15:45:00|32773.8|32766.8|32761.3|32754.3|32793.8|32786.8|32758.8|32751.8|572
1687881000000|2023-06-27 15:50:00|32763.8|32756.8|32768.8|32761.8|32773.8|32766.8|32758.8|32751.8|89
1687881300000|2023-06-27 15:55:00|32766.3|32759.3|32758.8|32751.8|32768.8|32761.8|32751.3|32744.3|83
1687881600000|2023-06-27 16:00:00|32756.3|32749.3|32771.3|32764.3|32773.8|32766.8|32753.8|32746.8|97
1687881900000|2023-06-27 16:05:00|32773.8|32766.8|32763.8|32756.8|32776.3|32769.3|32758.8|32751.8|40
1687882200000|2023-06-27 16:10:00|32761.3|32754.3|32766.3|32759.3|32773.8|32766.8|32758.8|32751.8|71
1687882500000|2023-06-27 16:15:00|32763.8|32756.8|32753.8|32746.8|32768.8|32761.8|32748.8|32741.8|81
1687882800000|2023-06-27 16:20:00|32756.3|32749.3|32758.8|32751.8|32761.3|32754.3|32748.8|32741.8|38
1687883100000|2023-06-27 16:25:00|32761.3|32754.3|32776.3|32769.3|32778.8|32771.8|32758.8|32751.8|84
1687883400000|2023-06-27 16:30:00|32778.8|32771.8|32788.8|32781.8|32788.8|32781.8|32768.8|32761.8|34
1687883700000|2023-06-27 16:35:00|32786.3|32779.3|32798.8|32791.8|32798.8|32791.8|32778.8|32771.8|79
1687884000000|2023-06-27 16:40:00|32796.3|32789.3|32798.8|32791.8|32798.8|32791.8|32788.8|32781.8|66
1687884300000|2023-06-27 16:45:00|32803.8|32796.8|32798.8|32791.8|32803.8|32796.8|32798.8|32791.8|36
1687884600000|2023-06-27 16:50:00|32793.8|32786.8|32798.8|32791.8|32808.8|32801.8|32793.8|32786.8|70
1687884900000|2023-06-27 16:55:00|32803.8|32796.8|32793.8|32786.8|32803.8|32796.8|32788.8|32781.8|86
1687885200000|2023-06-27 17:00:00|32796.3|32789.3|32803.8|32796.8|32808.8|32801.8|32793.8|32786.8|60
1687885500000|2023-06-27 17:05:00|32808.8|32801.8|32798.8|32791.8|32808.8|32801.8|32793.8|32786.8|27
1687885800000|2023-06-27 17:10:00|32801.3|32794.3|32813.8|32806.8|32818.8|32811.8|32798.8|32791.8|143
1687886100000|2023-06-27 17:15:00|32808.8|32801.8|32823.8|32816.8|32823.8|32816.8|32806.3|32799.3|61
1687886400000|2023-06-27 17:20:00|32826.3|32819.3|32851.3|32844.3|32853.8|32846.8|32826.3|32819.3|315
1687886700000|2023-06-27 17:25:00|32853.8|32846.8|32848.8|32841.8|32868.8|32861.8|32843.8|32836.8|446
1687887000000|2023-06-27 17:30:00|32853.8|32846.8|32856.3|32849.3|32868.8|32861.8|32848.8|32841.8|61
1687887300000|2023-06-27 17:35:00|32858.8|32851.8|32858.8|32851.8|32858.8|32851.8|32848.8|32841.8|57
1687887600000|2023-06-27 17:40:00|32863.8|32856.8|32873.8|32866.8|32873.8|32866.8|32863.8|32856.8|88
1687887900000|2023-06-27 17:45:00|32868.8|32861.8|32883.8|32876.8|32883.8|32876.8|32868.8|32861.8|133
1687888200000|2023-06-27 17:50:00|32878.8|32871.8|32883.8|32876.8|32888.8|32881.8|32873.8|32866.8|121
1687888500000|2023-06-27 17:55:00|32881.3|32874.3|32893.8|32886.8|32893.8|32886.8|32878.8|32871.8|106
1687888800000|2023-06-27 18:00:00|32891.3|32884.3|32886.3|32879.3|32893.8|32886.8|32883.8|32876.8|59
1687889100000|2023-06-27 18:05:00|32883.8|32876.8|32883.8|32876.8|32893.8|32886.8|32878.8|32871.8|57
1687889400000|2023-06-27 18:10:00|32888.8|32881.8|32888.8|32881.8|32893.8|32886.8|32883.8|32876.8|26
1687889700000|2023-06-27 18:15:00|32891.3|32884.3|32888.8|32881.8|32891.3|32884.3|32878.8|32871.8|66
1687890000000|2023-06-27 18:20:00|32886.3|32879.3|32893.8|32886.8|32893.8|32886.8|32883.8|32876.8|74
1687890300000|2023-06-27 18:25:00|32891.3|32884.3|32888.8|32881.8|32893.8|32886.8|32883.8|32876.8|82
1687890600000|2023-06-27 18:30:00|32891.3|32884.3|32888.8|32881.8|32898.8|32891.8|32883.8|32876.8|71
1687890900000|2023-06-27 18:35:00|32891.3|32884.3|32883.8|32876.8|32898.8|32891.8|32883.8|32876.8|25
1687891200000|2023-06-27 18:40:00|32878.8|32871.8|32871.3|32864.3|32878.8|32871.8|32863.8|32856.8|61
1687891500000|2023-06-27 18:45:00|32868.8|32861.8|32883.8|32876.8|32883.8|32876.8|32863.8|32856.8|48
1687891800000|2023-06-27 18:50:00|32878.8|32871.8|32888.8|32881.8|32893.8|32886.8|32878.8|32871.8|29
1687892100000|2023-06-27 18:55:00|32886.3|32879.3|32878.8|32871.8|32888.8|32881.8|32878.8|32871.8|30
1687892400000|2023-06-27 19:00:00|32883.8|32876.8|32883.8|32876.8|32893.8|32886.8|32876.3|32869.3|141
1687892700000|2023-06-27 19:05:00|32888.8|32881.8|32891.3|32884.3|32893.8|32886.8|32883.8|32876.8|37
1687893000000|2023-06-27 19:10:00|32888.8|32881.8|32873.8|32866.8|32891.3|32884.3|32863.8|32856.8|65
1687893300000|2023-06-27 19:15:00|32871.3|32864.3|32853.8|32846.8|32873.8|32866.8|32853.8|32846.8|99
1687893600000|2023-06-27 19:20:00|32858.8|32851.8|32858.8|32851.8|32858.8|32851.8|32843.8|32836.8|129
1687893900000|2023-06-27 19:25:00|32853.8|32846.8|32873.8|32866.8|32873.8|32866.8|32853.8|32846.8|73
1687894200000|2023-06-27 19:30:00|32868.8|32861.8|32856.3|32849.3|32883.8|32876.8|32853.8|32846.8|158
1687894500000|2023-06-27 19:35:00|32853.8|32846.8|32848.8|32841.8|32853.8|32846.8|32841.3|32834.3|75
1687894800000|2023-06-27 19:40:00|32851.3|32844.3|32863.8|32856.8|32863.8|32856.8|32843.8|32836.8|81
1687895100000|2023-06-27 19:45:00|32858.8|32851.8|32866.3|32859.3|32873.8|32866.8|32858.8|32851.8|99
1687895400000|2023-06-27 19:50:00|32863.8|32856.8|32863.8|32856.8|32868.8|32861.8|32841.3|32834.3|173
1687895700000|2023-06-27 19:55:00|32866.3|32859.3|32863.8|32856.8|32868.8|32861.8|32853.8|32846.8|97
1687896000000|2023-06-27 20:00:00|32861.3|32854.3|32853.8|32846.8|32863.8|32856.8|32843.8|32836.8|108
1687896300000|2023-06-27 20:05:00|32851.3|32844.3|32846.3|32839.3|32853.8|32846.8|32843.8|32836.8|18
1687896600000|2023-06-27 20:10:00|32843.8|32836.8|32848.8|32841.8|32853.8|32846.8|32843.8|32836.8|114
1687896900000|2023-06-27 20:15:00|32851.3|32844.3|32851.3|32844.3|32853.8|32846.8|32846.3|32839.3|23
1687897200000|2023-06-27 20:20:00|32848.8|32841.8|32846.3|32839.3|32851.3|32844.3|32843.8|32836.8|1
1687897500000|2023-06-27 20:25:00|32843.8|32836.8|32848.8|32841.8|32848.8|32841.8|32843.8|32836.8|2
1687897800000|2023-06-27 20:30:00|||||||||23
1687898100000|2023-06-27 20:35:00|32858.8|32851.8|32863.8|32856.8|32863.8|32856.8|32858.8|32851.8|45
1687898400000|2023-06-27 20:40:00|32861.3|32854.3|32868.8|32861.8|32868.8|32861.8|32861.3|32854.3|13
1687898700000|2023-06-27 20:45:00|32873.8|32866.8|32863.8|32856.8|32873.8|32866.8|32863.8|32856.8|25
1687899000000|2023-06-27 20:50:00|32858.8|32851.8|32848.8|32841.8|32858.8|32851.8|32846.3|32839.3|85
1687899300000|2023-06-27 20:55:00|32846.3|32839.3|32842.8|32827.8|32848.8|32841.8|32823.8|32812.8|109
1687899600000|2023-06-27 21:00:00|32840.3|32825.3|32835.3|32820.3|32842.8|32827.8|32832.8|32817.8|5
1687899900000|2023-06-27 21:05:00|32832.8|32817.8|32820.3|32805.3|32842.8|32827.8|32817.8|32802.8|15
1687900200000|2023-06-27 21:10:00|32822.8|32807.8|32826.2|32796.2|32826.8|32807.8|32820.3|32793.4|8178
1687900500000|2023-06-27 21:15:00|32826.3|32796.3|32826.2|32796.2|32826.6|32796.6|32821.8|32791.8|0
1687900800000|2023-06-27 21:20:00|32825.8|32795.8|32825|32795|32825.8|32795.8|32823.2|32793.2|0
1687901100000|2023-06-27 21:25:00|32824.4|32794.4|32824.4|32794.4|32825|32795|32824.4|32794.4|0
1687901400000|2023-06-27 21:30:00|32824|32794|32824.1|32794.1|32824.2|32794.2|32823.9|32793.9|0
1687901700000|2023-06-27 21:35:00|32824.2|32794.2|32824.1|32794.1|32825.8|32795.8|32823.9|32793.9|0
1687902000000|2023-06-27 21:40:00|32824.3|32794.3|32823.7|32793.7|32824.3|32794.3|32822.7|32792.7|0
1687902300000|2023-06-27 21:45:00|32823|32793|32821|32791|32823.8|32793.8|32821|32791|0
1687902600000|2023-06-27 21:50:00|32821.6|32791.6|32819.4|32789.4|32821.6|32791.6|32819.2|32789.2|0
1687902900000|2023-06-27 21:55:00|32820|32790|32826.6|32796.6|32826.7|32796.7|32820|32790|0
1687903200000|2023-06-27 22:00:00|32825.8|32795.8|32822.8|32807.8|32829.2|32810.3|32820.3|32792.6|26
1687903500000|2023-06-27 22:05:00|32825.3|32810.3|32825.3|32810.3|32825.3|32810.3|32825.3|32810.3|4
1687903800000|2023-06-27 22:10:00|32822.8|32807.8|32817.8|32802.8|32822.8|32807.8|32817.8|32802.8|8
1687904100000|2023-06-27 22:15:00|32815.3|32800.3|32815.3|32800.3|32815.3|32800.3|32815.3|32800.3|3
1687904400000|2023-06-27 22:20:00|32817.8|32802.8|32825.3|32810.3|32825.3|32810.3|32817.8|32802.8|5
1687904700000|2023-06-27 22:25:00|32822.8|32807.8|32812.8|32797.8|32825.3|32810.3|32812.8|32797.8|23
1687905000000|2023-06-27 22:30:00|32817.8|32802.8|32822.8|32807.8|32822.8|32807.8|32815.3|32800.3|5
1687905300000|2023-06-27 22:35:00|32820.3|32805.3|32815.3|32800.3|32820.3|32805.3|32815.3|32800.3|0
1687905600000|2023-06-27 22:40:00|32812.8|32797.8|32812.8|32797.8|32815.3|32800.3|32812.8|32797.8|2
1687905900000|2023-06-27 22:45:00|32810.3|32795.3|32815.3|32800.3|32815.3|32800.3|32810.3|32795.3|7
1687906200000|2023-06-27 22:50:00|32812.8|32797.8|32802.8|32787.8|32812.8|32797.8|32802.8|32787.8|34
1687906500000|2023-06-27 22:55:00|32810.3|32795.3|32767.8|32752.8|32810.3|32795.3|32750.3|32735.3|184
1687906800000|2023-06-27 23:00:00|32762.8|32747.8|32770.3|32755.3|32775.3|32760.3|32755.3|32740.3|59
1687907100000|2023-06-27 23:05:00|32767.8|32752.8|32757.8|32742.8|32770.3|32755.3|32757.8|32742.8|14
1687907400000|2023-06-27 23:10:00|32755.3|32740.3|32755.3|32740.3|32755.3|32740.3|32755.3|32740.3|18
1687907700000|2023-06-27 23:15:00|32757.8|32742.8|32757.8|32742.8|32762.8|32747.8|32752.8|32737.8|18
1687908000000|2023-06-27 23:20:00|32762.8|32747.8|32772.8|32757.8|32777.8|32762.8|32762.8|32747.8|185
1687908300000|2023-06-27 23:25:00|32770.3|32755.3|32772.8|32757.8|32772.8|32757.8|32762.8|32747.8|7
1687908600000|2023-06-27 23:30:00|32770.3|32755.3|32773.8|32766.8|32775.3|32766.8|32748.8|32741.8|16621
1687908900000|2023-06-27 23:35:00|32763.8|32756.8|32788.8|32781.8|32788.8|32781.8|32763.8|32756.8|90
1687909200000|2023-06-27 23:40:00|32783.8|32776.8|32751.3|32744.3|32783.8|32776.8|32733.8|32726.8|326
1687909500000|2023-06-27 23:45:00|32753.8|32746.8|32783.8|32776.8|32783.8|32776.8|32701.3|32694.3|401
1687909800000|2023-06-27 23:50:00|32781.3|32774.3|32791.3|32784.3|32811.3|32804.3|32768.8|32761.8|348
1687910100000|2023-06-27 23:55:00|32788.8|32781.8|32791.3|32784.3|32796.3|32789.3|32778.8|32771.8|173
1687910400000|2023-06-28 00:00:00|32793.8|32786.8|32828.8|32821.8|32878.8|32871.8|32793.8|32786.8|1111
1687910700000|2023-06-28 00:05:00|32826.3|32819.3|32871.3|32864.3|32893.8|32886.8|32793.8|32786.8|964
1687911000000|2023-06-28 00:10:00|32868.8|32861.8|32883.8|32876.8|32898.8|32891.8|32838.8|32831.8|761
1687911300000|2023-06-28 00:15:00|32881.3|32874.3|32848.8|32841.8|32888.8|32881.8|32823.8|32816.8|691
1687911600000|2023-06-28 00:20:00|32851.3|32844.3|32808.8|32801.8|32851.3|32844.3|32788.8|32781.8|635
1687911900000|2023-06-28 00:25:00|32818.8|32811.8|32808.8|32801.8|32848.8|32841.8|32798.8|32791.8|533
1687912200000|2023-06-28 00:30:00|32803.8|32796.8|32811.3|32804.3|32818.8|32811.8|32768.8|32761.8|524
1687912500000|2023-06-28 00:35:00|32808.8|32801.8|32748.8|32741.8|32813.8|32806.8|32748.8|32741.8|456
1687912800000|2023-06-28 00:40:00|32753.8|32746.8|32758.8|32751.8|32778.8|32771.8|32728.8|32721.8|495
1687913100000|2023-06-28 00:45:00|32761.3|32754.3|32828.8|32821.8|32836.3|32829.3|32761.3|32754.3|361
1687913400000|2023-06-28 00:50:00|32826.3|32819.3|32806.3|32799.3|32833.8|32826.8|32793.8|32786.8|298
1687913700000|2023-06-28 00:55:00|32803.8|32796.8|32778.8|32771.8|32806.3|32799.3|32768.8|32761.8|208
1687914000000|2023-06-28 01:00:00|32783.8|32776.8|32828.8|32821.8|32828.8|32821.8|32758.8|32751.8|459
1687914300000|2023-06-28 01:05:00|32831.3|32824.3|32793.8|32786.8|32833.8|32826.8|32786.3|32779.3|247
1687914600000|2023-06-28 01:10:00|32796.3|32789.3|32793.8|32786.8|32823.8|32816.8|32793.8|32786.8|257
1687914900000|2023-06-28 01:15:00|32791.3|32784.3|32668.8|32661.8|32798.8|32791.8|32648.8|32641.8|786
1687915200000|2023-06-28 01:20:00|32663.8|32656.8|32698.8|32691.8|32718.8|32711.8|32663.8|32656.8|451
1687915500000|2023-06-28 01:25:00|32696.3|32689.3|32768.8|32761.8|32771.3|32764.3|32696.3|32689.3|330
1687915800000|2023-06-28 01:30:00|32773.8|32766.8|32728.8|32721.8|32798.8|32791.8|32723.8|32716.8|336
1687916100000|2023-06-28 01:35:00|32731.3|32724.3|32778.8|32771.8|32788.8|32781.8|32718.8|32711.8|469
1687916400000|2023-06-28 01:40:00|32781.3|32774.3|32748.8|32741.8|32788.8|32781.8|32748.8|32741.8|277
1687916700000|2023-06-28 01:45:00|32751.3|32744.3|32803.8|32796.8|32808.8|32801.8|32748.8|32741.8|313
1687917000000|2023-06-28 01:50:00|32806.3|32799.3|32788.8|32781.8|32813.8|32806.8|32763.8|32756.8|189
1687917300000|2023-06-28 01:55:00|32786.3|32779.3|32748.8|32741.8|32786.3|32779.3|32743.8|32736.8|156
1687917600000|2023-06-28 02:00:00|32751.3|32744.3|32753.8|32746.8|32758.8|32751.8|32733.8|32726.8|243
1687917900000|2023-06-28 02:05:00|32751.3|32744.3|32758.8|32751.8|32776.3|32769.3|32748.8|32741.8|185
1687918200000|2023-06-28 02:10:00|32756.3|32749.3|32753.8|32746.8|32768.8|32761.8|32753.8|32746.8|206
1687918500000|2023-06-28 02:15:00|32756.3|32749.3|32743.8|32736.8|32763.8|32756.8|32723.8|32716.8|252
1687918800000|2023-06-28 02:20:00|32738.8|32731.8|32748.8|32741.8|32756.3|32749.3|32728.8|32721.8|217
1687919100000|2023-06-28 02:25:00|32746.3|32739.3|32818.8|32811.8|32818.8|32811.8|32738.8|32731.8|322
1687919400000|2023-06-28 02:30:00|32823.8|32816.8|32833.8|32826.8|32843.8|32836.8|32818.8|32811.8|291
1687919700000|2023-06-28 02:35:00|32836.3|32829.3|32901.2|32894.2|32941.2|32934.2|32833.8|32826.8|987
1687920000000|2023-06-28 02:40:00|32903.7|32896.7|32988.7|32981.7|33008.7|33001.7|32903.7|32896.7|992
1687920300000|2023-06-28 02:45:00|32996.2|32989.2|32978.7|32971.7|33003.7|32996.7|32958.7|32951.7|785
1687920600000|2023-06-28 02:50:00|32983.7|32976.7|32973.7|32966.7|33003.7|32996.7|32953.7|32946.7|559
1687920900000|2023-06-28 02:55:00|32971.2|32964.2|32971.2|32964.2|32983.7|32976.7|32958.7|32951.7|312
1687921200000|2023-06-28 03:00:00|32973.7|32966.7|32991.2|32984.2|33003.7|32996.7|32958.7|32951.7|352
1687921500000|2023-06-28 03:05:00|32988.7|32981.7|33011.2|33004.2|33023.7|33016.7|32983.7|32976.7|411
1687921800000|2023-06-28 03:10:00|33008.7|33001.7|33011.2|33004.2|33033.7|33026.7|33006.2|32999.2|253
1687922100000|2023-06-28 03:15:00|33013.7|33006.7|33013.7|33006.7|33018.7|33011.7|32996.2|32989.2|328
1687922400000|2023-06-28 03:20:00|33011.2|33004.2|33023.7|33016.7|33028.7|33021.7|33006.2|32999.2|134
1687922700000|2023-06-28 03:25:00|33021.2|33014.2|32991.2|32984.2|33021.2|33014.2|32991.2|32984.2|200
1687923000000|2023-06-28 03:30:00|32993.7|32986.7|33013.7|33006.7|33023.7|33016.7|32973.7|32966.7|519
1687923300000|2023-06-28 03:35:00|33018.7|33011.7|33068.7|33061.7|33093.7|33086.7|33018.7|33011.7|866
1687923600000|2023-06-28 03:40:00|33073.7|33066.7|33108.7|33101.7|33108.7|33101.7|33053.7|33046.7|585
1687923900000|2023-06-28 03:45:00|33106.2|33099.2|33086.2|33079.2|33128.7|33121.7|33073.7|33066.7|573
1687924200000|2023-06-28 03:50:00|33088.7|33081.7|33098.7|33091.7|33101.2|33094.2|33073.7|33066.7|359
1687924500000|2023-06-28 03:55:00|33101.2|33094.2|33098.7|33091.7|33108.7|33101.7|33058.7|33051.7|469
1687924800000|2023-06-28 04:00:00|33103.7|33096.7|33091.2|33084.2|33113.7|33106.7|33058.7|33051.7|420
1687925100000|2023-06-28 04:05:00|33088.7|33081.7|33088.7|33081.7|33101.2|33094.2|33068.7|33061.7|305
1687925400000|2023-06-28 04:10:00|33093.7|33086.7|33078.7|33071.7|33103.7|33096.7|33078.7|33071.7|240
1687925700000|2023-06-28 04:15:00|33076.2|33069.2|33071.2|33064.2|33081.2|33074.2|33053.7|33046.7|345
1687926000000|2023-06-28 04:20:00|33068.7|33061.7|33058.7|33051.7|33071.2|33064.2|33046.2|33039.2|231
1687926300000|2023-06-28 04:25:00|33056.2|33049.2|33038.7|33031.7|33066.2|33059.2|33028.7|33021.7|229
1687926600000|2023-06-28 04:30:00|33036.2|33029.2|33058.7|33051.7|33073.7|33066.7|33028.7|33021.7|457
1687926900000|2023-06-28 04:35:00|33056.2|33049.2|33038.7|33031.7|33068.7|33061.7|33036.2|33029.2|193
1687927200000|2023-06-28 04:40:00|33033.7|33026.7|33048.7|33041.7|33056.2|33049.2|33031.2|33024.2|189
1687927500000|2023-06-28 04:45:00|33051.2|33044.2|33038.7|33031.7|33053.7|33046.7|33033.7|33026.7|148
1687927800000|2023-06-28 04:50:00|33036.2|33029.2|33048.7|33041.7|33048.7|33041.7|33033.7|33026.7|123
1687928100000|2023-06-28 04:55:00|33046.2|33039.2|33053.7|33046.7|33068.7|33061.7|33043.7|33036.7|274
1687928400000|2023-06-28 05:00:00|33048.7|33041.7|33073.7|33066.7|33086.2|33079.2|33043.7|33036.7|377
1687928700000|2023-06-28 05:05:00|33076.2|33069.2|33083.7|33076.7|33088.7|33081.7|33073.7|33066.7|204
1687929000000|2023-06-28 05:10:00|33081.2|33074.2|33083.7|33076.7|33083.7|33076.7|33063.7|33056.7|205
1687929300000|2023-06-28 05:15:00|33081.2|33074.2|33083.7|33076.7|33088.7|33081.7|33073.7|33066.7|211
1687929600000|2023-06-28 05:20:00|33088.7|33081.7|33113.7|33106.7|33113.7|33106.7|33083.7|33076.7|273
1687929900000|2023-06-28 05:25:00|33111.2|33104.2|33113.7|33106.7|33128.7|33121.7|33108.7|33101.7|410
1687930200000|2023-06-28 05:30:00|33118.7|33111.7|33121.2|33114.2|33123.7|33116.7|33088.7|33081.7|346
1687930500000|2023-06-28 05:35:00|33118.7|33111.7|33136.2|33129.2|33138.7|33131.7|33113.7|33106.7|316
1687930800000|2023-06-28 05:40:00|33138.7|33131.7|33173.7|33166.7|33176.2|33169.2|33128.7|33121.7|481
1687931100000|2023-06-28 05:45:00|33176.2|33169.2|33168.7|33161.7|33176.2|33169.2|33153.7|33146.7|477
1687931400000|2023-06-28 05:50:00|33171.2|33164.2|33178.7|33171.7|33183.7|33176.7|33158.7|33151.7|461
1687931700000|2023-06-28 05:55:00|33176.2|33169.2|33173.7|33166.7|33178.7|33171.7|33158.7|33151.7|1130
1687932000000|2023-06-28 06:00:00|33138.4|33131.4|33143.4|33136.4|33158.4|33151.4|33118.4|33111.4|1900
1687932300000|2023-06-28 06:05:00|33140.9|33133.9|33123.4|33116.4|33153.4|33146.4|33123.4|33116.4|852
1687932600000|2023-06-28 06:10:00|33120.9|33113.9|33160.9|33153.9|33163.4|33156.4|33098.4|33091.4|995
1687932900000|2023-06-28 06:15:00|33155.9|33148.9|33158.4|33151.4|33165.9|33158.9|33150.9|33143.9|380
1687933200000|2023-06-28 06:20:00|33153.4|33146.4|33148.4|33141.4|33158.4|33151.4|33148.4|33141.4|279
1687933500000|2023-06-28 06:25:00|33145.9|33138.9|33145.9|33138.9|33148.4|33141.4|33133.4|33126.4|101
1687933800000|2023-06-28 06:30:00|33143.4|33136.4|33133.4|33126.4|33153.4|33146.4|33133.4|33126.4|99
1687934100000|2023-06-28 06:35:00|33135.9|33128.9|33133.4|33126.4|33138.4|33131.4|33130.9|33123.9|30
1687934400000|2023-06-28 06:40:00|33130.9|33123.9|33123.4|33116.4|33133.4|33126.4|33118.4|33111.4|86
1687934700000|2023-06-28 06:45:00|33118.4|33111.4|33118.4|33111.4|33120.9|33113.9|33110.9|33103.9|61
1687935000000|2023-06-28 06:50:00|33123.4|33116.4|33133.4|33126.4|33133.4|33126.4|33118.4|33111.4|158
1687935300000|2023-06-28 06:55:00|33130.9|33123.9|33143.4|33136.4|33148.4|33141.4|33128.4|33121.4|78
1687935600000|2023-06-28 07:00:00|33138.4|33131.4|33133.4|33126.4|33148.4|33141.4|33123.4|33116.4|288
1687935900000|2023-06-28 07:05:00|33138.4|33131.4|33115.9|33108.9|33145.9|33138.9|33113.4|33106.4|81
1687936200000|2023-06-28 07:10:00|33113.4|33106.4|33120.9|33113.9|33128.4|33121.4|33113.4|33106.4|119
1687936500000|2023-06-28 07:15:00|33123.4|33116.4|33148.4|33141.4|33155.9|33148.9|33123.4|33116.4|160
1687936800000|2023-06-28 07:20:00|33150.9|33143.9|33138.4|33131.4|33150.9|33143.9|33128.4|33121.4|36
1687937100000|2023-06-28 07:25:00|33140.9|33133.9|33178.4|33171.4|33183.4|33176.4|33140.9|33133.9|99
1687937400000|2023-06-28 07:30:00|33180.9|33173.9|33193.4|33186.4|33210.9|33203.9|33175.9|33168.9|264
1687937700000|2023-06-28 07:35:00|33198.4|33191.4|33200.9|33193.9|33210.9|33203.9|33193.4|33186.4|203
1687938000000|2023-06-28 07:40:00|33203.4|33196.4|33218.4|33211.4|33233.4|33226.4|33198.4|33191.4|314
1687938300000|2023-06-28 07:45:00|33220.9|33213.9|33195.9|33188.9|33223.4|33216.4|33188.4|33181.4|72
1687938600000|2023-06-28 07:50:00|33198.4|33191.4|33178.4|33171.4|33198.4|33191.4|33165.9|33158.9|116
1687938900000|2023-06-28 07:55:00|33180.9|33173.9|33163.4|33156.4|33190.9|33183.9|33163.4|33156.4|76
1687939200000|2023-06-28 08:00:00|33165.9|33158.9|33138.4|33131.4|33173.4|33166.4|33138.4|33131.4|143
1687939500000|2023-06-28 08:05:00|33135.9|33128.9|33158.4|33151.4|33163.4|33156.4|33135.9|33128.9|165
1687939800000|2023-06-28 08:10:00|33163.4|33156.4|33173.4|33166.4|33178.4|33171.4|33158.4|33151.4|49
1687940100000|2023-06-28 08:15:00|33168.4|33161.4|33158.4|33151.4|33168.4|33161.4|33153.4|33146.4|97
1687940400000|2023-06-28 08:20:00|33163.4|33156.4|33195.9|33188.9|33200.9|33193.9|33163.4|33156.4|104
1687940700000|2023-06-28 08:25:00|33198.4|33191.4|33170.9|33163.9|33208.4|33201.4|33163.4|33156.4|225
1687941000000|2023-06-28 08:30:00|33168.4|33161.4|33150.9|33143.9|33173.4|33166.4|33148.4|33141.4|61
1687941300000|2023-06-28 08:35:00|33153.4|33146.4|33128.4|33121.4|33153.4|33146.4|33113.4|33106.4|142
1687941600000|2023-06-28 08:40:00|33125.9|33118.9|33118.4|33111.4|33133.4|33126.4|33113.4|33106.4|35
1687941900000|2023-06-28 08:45:00|33120.9|33113.9|33103.4|33096.4|33120.9|33113.9|33090.9|33083.9|105
1687942200000|2023-06-28 08:50:00|33105.9|33098.9|33088.4|33081.4|33105.9|33098.9|33070.9|33063.9|140
1687942500000|2023-06-28 08:55:00|33083.4|33076.4|33088.4|33081.4|33098.4|33091.4|33078.4|33071.4|61
1687942800000|2023-06-28 09:00:00|33085.9|33078.9|33103.4|33096.4|33110.9|33103.9|33083.4|33076.4|50
1687943100000|2023-06-28 09:05:00|33108.4|33101.4|33118.4|33111.4|33125.9|33118.9|33108.4|33101.4|88
1687943400000|2023-06-28 09:10:00|33123.4|33116.4|33113.4|33106.4|33128.4|33121.4|33108.4|33101.4|158
1687943700000|2023-06-28 09:15:00|33110.9|33103.9|33093.4|33086.4|33123.4|33116.4|33090.9|33083.9|144
1687944000000|2023-06-28 09:20:00|33095.9|33088.9|33095.9|33088.9|33105.9|33098.9|33088.4|33081.4|54
1687944300000|2023-06-28 09:25:00|33093.4|33086.4|33108.4|33101.4|33110.9|33103.9|33088.4|33081.4|57
1687944600000|2023-06-28 09:30:00|33103.4|33096.4|33103.4|33096.4|33108.4|33101.4|33088.4|33081.4|108
1687944900000|2023-06-28 09:35:00|33100.9|33093.9|33108.4|33101.4|33118.4|33111.4|33100.9|33093.9|44
1687945200000|2023-06-28 09:40:00|33105.9|33098.9|33115.9|33108.9|33115.9|33108.9|33103.4|33096.4|24
1687945500000|2023-06-28 09:45:00|33113.4|33106.4|33110.9|33103.9|33118.4|33111.4|33110.9|33103.9|4
1687945800000|2023-06-28 09:50:00|33113.4|33106.4|33085.9|33078.9|33113.4|33106.4|33085.9|33078.9|65
1687946100000|2023-06-28 09:55:00|33088.4|33081.4|33103.4|33096.4|33105.9|33098.9|33085.9|33078.9|14
1687946400000|2023-06-28 10:00:00|33108.4|33101.4|33110.9|33103.9|33113.4|33106.4|33103.4|33096.4|15
1687946700000|2023-06-28 10:05:00|33108.4|33101.4|33123.4|33116.4|33128.4|33121.4|33108.4|33101.4|54
1687947000000|2023-06-28 10:10:00|33125.9|33118.9|33133.4|33126.4|33133.4|33126.4|33120.9|33113.9|83
1687947300000|2023-06-28 10:15:00|33135.9|33128.9|33140.9|33133.9|33143.4|33136.4|33133.4|33126.4|32
1687947600000|2023-06-28 10:20:00|33143.4|33136.4|33148.4|33141.4|33150.9|33143.9|33138.4|33131.4|13
1687947900000|2023-06-28 10:25:00|33150.9|33143.9|33178.4|33171.4|33180.9|33173.9|33150.9|33143.9|149
1687948200000|2023-06-28 10:30:00|33180.9|33173.9|33183.4|33176.4|33183.4|33176.4|33175.9|33168.9|44
1687948500000|2023-06-28 10:35:00|33178.4|33171.4|33168.4|33161.4|33178.4|33171.4|33163.4|33156.4|40
1687948800000|2023-06-28 10:40:00|33163.4|33156.4|33143.4|33136.4|33165.9|33158.9|33135.9|33128.9|38
1687949100000|2023-06-28 10:45:00|33145.9|33138.9|33153.4|33146.4|33153.4|33146.4|33140.9|33133.9|33
1687949400000|2023-06-28 10:50:00|33155.9|33148.9|33163.4|33156.4|33165.9|33158.9|33148.4|33141.4|36
1687949700000|2023-06-28 10:55:00|33160.9|33153.9|33163.4|33156.4|33163.4|33156.4|33153.4|33146.4|21
1687950000000|2023-06-28 11:00:00|33168.4|33161.4|33173.4|33166.4|33188.4|33181.4|33163.4|33156.4|54
1687950300000|2023-06-28 11:05:00|33170.9|33163.9|33173.4|33166.4|33175.9|33168.9|33163.4|33156.4|28
1687950600000|2023-06-28 11:10:00|33175.9|33168.9|33175.9|33168.9|33180.9|33173.9|33168.4|33161.4|27
1687950900000|2023-06-28 11:15:00|33178.4|33171.4|33183.4|33176.4|33190.9|33183.9|33175.9|33168.9|16
1687951200000|2023-06-28 11:20:00|33180.9|33173.9|33180.9|33173.9|33183.4|33176.4|33173.4|33166.4|22
1687951500000|2023-06-28 11:25:00|33178.4|33171.4|33178.4|33171.4|33183.4|33176.4|33173.4|33166.4|21
1687951800000|2023-06-28 11:30:00|33175.9|33168.9|33165.9|33158.9|33175.9|33168.9|33158.4|33151.4|28
1687952100000|2023-06-28 11:35:00|33168.4|33161.4|33173.4|33166.4|33173.4|33166.4|33158.4|33151.4|126
1687952400000|2023-06-28 11:40:00|33170.9|33163.9|33168.4|33161.4|33173.4|33166.4|33163.4|33156.4|28
1687952700000|2023-06-28 11:45:00|33165.9|33158.9|33163.4|33156.4|33168.4|33161.4|33155.9|33148.9|44
1687953000000|2023-06-28 11:50:00|33158.4|33151.4|33155.9|33148.9|33163.4|33156.4|33143.4|33136.4|138
1687953300000|2023-06-28 11:55:00|33153.4|33146.4|33155.9|33148.9|33168.4|33161.4|33153.4|33146.4|71
1687953600000|2023-06-28 12:00:00|33158.4|33151.4|33138.4|33131.4|33158.4|33151.4|33133.4|33126.4|62
1687953900000|2023-06-28 12:05:00|33140.9|33133.9|33158.4|33151.4|33163.4|33156.4|33138.4|33131.4|13
1687954200000|2023-06-28 12:10:00|33155.9|33148.9|33158.4|33151.4|33158.4|33151.4|33148.4|33141.4|257
1687954500000|2023-06-28 12:15:00|33155.9|33148.9|33155.9|33148.9|33158.4|33151.4|33148.4|33141.4|55
1687954800000|2023-06-28 12:20:00|33153.4|33146.4|33158.4|33151.4|33160.9|33153.9|33143.4|33136.4|59
1687955100000|2023-06-28 12:25:00|33160.9|33153.9|33163.4|33156.4|33173.4|33166.4|33158.4|33151.4|44
1687955400000|2023-06-28 12:30:00|33165.9|33158.9|33163.4|33156.4|33173.4|33166.4|33163.4|33156.4|73
1687955700000|2023-06-28 12:35:00|33168.4|33161.4|33158.4|33151.4|33168.4|33161.4|33153.4|33146.4|16
1687956000000|2023-06-28 12:40:00|33155.9|33148.9|33138.4|33131.4|33155.9|33148.9|33135.9|33128.9|291
1687956300000|2023-06-28 12:45:00|33140.9|33133.9|33118.4|33111.4|33140.9|33133.9|33110.9|33103.9|111
1687956600000|2023-06-28 12:50:00|33115.9|33108.9|33128.4|33121.4|33130.9|33123.9|33110.9|33103.9|19
1687956900000|2023-06-28 12:55:00|33123.4|33116.4|33130.9|33123.9|33133.4|33126.4|33123.4|33116.4|19
1687957200000|2023-06-28 13:00:00|33133.4|33126.4|33138.4|33131.4|33143.4|33136.4|33128.4|33121.4|55
1687957500000|2023-06-28 13:05:00|33133.4|33126.4|33118.4|33111.4|33133.4|33126.4|33113.4|33106.4|18
1687957800000|2023-06-28 13:10:00|33115.9|33108.9|33118.4|33111.4|33123.4|33116.4|33113.4|33106.4|24
1687958100000|2023-06-28 13:15:00|33115.9|33108.9|33110.9|33103.9|33118.4|33111.4|33110.9|33103.9|80
1687958400000|2023-06-28 13:20:00|33113.4|33106.4|33133.4|33126.4|33133.4|33126.4|33110.9|33103.9|77
1687958700000|2023-06-28 13:25:00|33130.9|33123.9|33125.9|33118.9|33135.9|33128.9|33118.4|33111.4|29
1687959000000|2023-06-28 13:30:00|33123.4|33116.4|33153.4|33146.4|33153.4|33146.4|33108.4|33101.4|262
1687959300000|2023-06-28 13:35:00|33155.9|33148.9|33148.4|33141.4|33158.4|33151.4|33133.4|33126.4|286
1687959600000|2023-06-28 13:40:00|33153.4|33146.4|33178.4|33171.4|33188.4|33181.4|33143.4|33136.4|155
1687959900000|2023-06-28 13:45:00|33175.9|33168.9|33143.4|33136.4|33178.4|33171.4|33128.4|33121.4|164
1687960200000|2023-06-28 13:50:00|33140.9|33133.9|33163.4|33156.4|33170.9|33163.9|33113.4|33106.4|167
1687960500000|2023-06-28 13:55:00|33165.9|33158.9|33200.9|33193.9|33208.4|33201.4|33158.4|33151.4|362
1687960800000|2023-06-28 14:00:00|33198.4|33191.4|33208.4|33201.4|33218.4|33211.4|33183.4|33176.4|239
1687961100000|2023-06-28 14:05:00|33210.9|33203.9|33273.4|33266.4|33273.4|33266.4|33198.4|33191.4|435
1687961400000|2023-06-28 14:10:00|33270.9|33263.9|33293.4|33286.4|33298.4|33291.4|33265.9|33258.9|611
1687961700000|2023-06-28 14:15:00|33290.9|33283.9|33323.4|33316.4|33328.4|33321.4|33280.9|33273.9|398
1687962000000|2023-06-28 14:20:00|33320.9|33313.9|33283.4|33276.4|33338.4|33331.4|33278.4|33271.4|274
1687962300000|2023-06-28 14:25:00|33285.9|33278.9|33313.4|33306.4|33318.4|33311.4|33273.4|33266.4|254
1687962600000|2023-06-28 14:30:00|33310.9|33303.9|33288.4|33281.4|33323.4|33316.4|33283.4|33276.4|274
1687962900000|2023-06-28 14:35:00|33290.9|33283.9|33278.4|33271.4|33303.4|33296.4|33278.4|33271.4|285
1687963200000|2023-06-28 14:40:00|33275.9|33268.9|33248.4|33241.4|33285.9|33278.9|33248.4|33241.4|437
1687963500000|2023-06-28 14:45:00|33250.9|33243.9|33260.9|33253.9|33263.4|33256.4|33233.4|33226.4|137
1687963800000|2023-06-28 14:50:00|33258.4|33251.4|33243.4|33236.4|33268.4|33261.4|33238.4|33231.4|93
1687964100000|2023-06-28 14:55:00|33240.9|33233.9|33203.4|33196.4|33243.4|33236.4|33203.4|33196.4|137
1687964400000|2023-06-28 15:00:00|33205.9|33198.9|33223.4|33216.4|33233.4|33226.4|33200.9|33193.9|130
1687964700000|2023-06-28 15:05:00|33220.9|33213.9|33218.4|33211.4|33228.4|33221.4|33203.4|33196.4|270
1687965000000|2023-06-28 15:10:00|33220.9|33213.9|33198.4|33191.4|33228.4|33221.4|33183.4|33176.4|189
1687965300000|2023-06-28 15:15:00|33193.4|33186.4|33218.4|33211.4|33228.4|33221.4|33178.4|33171.4|328
1687965600000|2023-06-28 15:20:00|33213.4|33206.4|33198.4|33191.4|33230.9|33223.9|33198.4|33191.4|242
1687965900000|2023-06-28 15:25:00|33195.9|33188.9|33215.9|33208.9|33218.4|33211.4|33188.4|33181.4|201
1687966200000|2023-06-28 15:30:00|33218.4|33211.4|33240.9|33233.9|33253.4|33246.4|33215.9|33208.9|355
1687966500000|2023-06-28 15:35:00|33238.4|33231.4|33270.9|33263.9|33278.4|33271.4|33238.4|33231.4|378
1687966800000|2023-06-28 15:40:00|33273.4|33266.4|33295.9|33288.9|33295.9|33288.9|33268.4|33261.4|255
1687967100000|2023-06-28 15:45:00|33298.4|33291.4|33283.4|33276.4|33298.4|33291.4|33278.4|33271.4|262
1687967400000|2023-06-28 15:50:00|33280.9|33273.9|33278.4|33271.4|33288.4|33281.4|33268.4|33261.4|48
1687967700000|2023-06-28 15:55:00|33275.9|33268.9|33298.4|33291.4|33298.4|33291.4|33273.4|33266.4|31
1687968000000|2023-06-28 16:00:00|33295.9|33288.9|33288.4|33281.4|33295.9|33288.9|33278.4|33271.4|57
1687968300000|2023-06-28 16:05:00|33290.9|33283.9|33303.4|33296.4|33308.4|33301.4|33288.4|33281.4|45
1687968600000|2023-06-28 16:10:00|33305.9|33298.9|33328.4|33321.4|33333.4|33326.4|33298.4|33291.4|290
1687968900000|2023-06-28 16:15:00|33330.9|33323.9|33338.4|33331.4|33343.4|33336.4|33325.9|33318.9|159
1687969200000|2023-06-28 16:20:00|33340.9|33333.9|33328.4|33321.4|33343.4|33336.4|33315.9|33308.9|121
1687969500000|2023-06-28 16:25:00|33325.9|33318.9|33298.4|33291.4|33325.9|33318.9|33290.9|33283.9|90
1687969800000|2023-06-28 16:30:00|33295.9|33288.9|33295.9|33288.9|33298.4|33291.4|33278.4|33271.4|112
1687970100000|2023-06-28 16:35:00|33293.4|33286.4|33298.4|33291.4|33308.4|33301.4|33288.4|33281.4|112
1687970400000|2023-06-28 16:40:00|33295.9|33288.9|33253.4|33246.4|33303.4|33296.4|33245.9|33238.9|116
1687970700000|2023-06-28 16:45:00|33250.9|33243.9|33245.9|33238.9|33268.4|33261.4|33228.4|33221.4|317
1687971000000|2023-06-28 16:50:00|33243.4|33236.4|33228.4|33221.4|33253.4|33246.4|33215.9|33208.9|245
1687971300000|2023-06-28 16:55:00|33225.9|33218.9|33238.4|33231.4|33243.4|33236.4|33210.9|33203.9|152
1687971600000|2023-06-28 17:00:00|33235.9|33228.9|33243.4|33236.4|33243.4|33236.4|33210.9|33203.9|107
1687971900000|2023-06-28 17:05:00|33240.9|33233.9|33248.4|33241.4|33263.4|33256.4|33240.9|33233.9|80
1687972200000|2023-06-28 17:10:00|33250.9|33243.9|33263.4|33256.4|33263.4|33256.4|33238.4|33231.4|89
1687972500000|2023-06-28 17:15:00|33260.9|33253.9|33263.4|33256.4|33263.4|33256.4|33248.4|33241.4|44
1687972800000|2023-06-28 17:20:00|33268.4|33261.4|33283.4|33276.4|33293.4|33286.4|33258.4|33251.4|71
1687973100000|2023-06-28 17:25:00|33288.4|33281.4|33298.4|33291.4|33298.4|33291.4|33283.4|33276.4|39
1687973400000|2023-06-28 17:30:00|33300.9|33293.9|33258.4|33251.4|33303.4|33296.4|33258.4|33251.4|94
1687973700000|2023-06-28 17:35:00|33260.9|33253.9|33278.4|33271.4|33283.4|33276.4|33258.4|33251.4|22
1687974000000|2023-06-28 17:40:00|33275.9|33268.9|33263.4|33256.4|33278.4|33271.4|33260.9|33253.9|49
1687974300000|2023-06-28 17:45:00|33265.9|33258.9|33253.4|33246.4|33268.4|33261.4|33248.4|33241.4|18
1687974600000|2023-06-28 17:50:00|33250.9|33243.9|33263.4|33256.4|33263.4|33256.4|33238.4|33231.4|44
1687974900000|2023-06-28 17:55:00|33260.9|33253.9|33268.4|33261.4|33273.4|33266.4|33253.4|33246.4|45
1687975200000|2023-06-28 18:00:00|33270.9|33263.9|33285.9|33278.9|33288.4|33281.4|33263.4|33256.4|48
1687975500000|2023-06-28 18:05:00|33288.4|33281.4|33283.4|33276.4|33288.4|33281.4|33275.9|33268.9|51
1687975800000|2023-06-28 18:10:00|33285.9|33278.9|33290.9|33283.9|33300.9|33293.9|33283.4|33276.4|42
1687976100000|2023-06-28 18:15:00|33293.4|33286.4|33293.4|33286.4|33298.4|33291.4|33283.4|33276.4|19
1687976400000|2023-06-28 18:20:00|33295.9|33288.9|33295.9|33288.9|33298.4|33291.4|33288.4|33281.4|20
1687976700000|2023-06-28 18:25:00|33293.4|33286.4|33295.9|33288.9|33303.4|33296.4|33288.4|33281.4|94
1687977000000|2023-06-28 18:30:00|33293.4|33286.4|33293.4|33286.4|33298.4|33291.4|33278.4|33271.4|28
1687977300000|2023-06-28 18:35:00|33295.9|33288.9|33273.4|33266.4|33300.9|33293.9|33268.4|33261.4|117
1687977600000|2023-06-28 18:40:00|33270.9|33263.9|33288.4|33281.4|33300.9|33293.9|33268.4|33261.4|74
1687977900000|2023-06-28 18:45:00|33283.4|33276.4|33273.4|33266.4|33288.4|33281.4|33273.4|33266.4|126
1687978200000|2023-06-28 18:50:00|33280.9|33273.9|33283.4|33276.4|33288.4|33281.4|33273.4|33266.4|70
1687978500000|2023-06-28 18:55:00|33280.9|33273.9|33270.9|33263.9|33283.4|33276.4|33260.9|33253.9|61
1687978800000|2023-06-28 19:00:00|33273.4|33266.4|33248.4|33241.4|33280.9|33273.9|33245.9|33238.9|104
1687979100000|2023-06-28 19:05:00|33245.9|33238.9|33235.9|33228.9|33248.4|33241.4|33213.4|33206.4|129
1687979400000|2023-06-28 19:10:00|33238.4|33231.4|33253.4|33246.4|33258.4|33251.4|33233.4|33226.4|114
1687979700000|2023-06-28 19:15:00|33250.9|33243.9|33248.4|33241.4|33253.4|33246.4|33238.4|33231.4|63
1687980000000|2023-06-28 19:20:00|33250.9|33243.9|33253.4|33246.4|33258.4|33251.4|33243.4|33236.4|34
1687980300000|2023-06-28 19:25:00|33255.9|33248.9|33243.4|33236.4|33258.4|33251.4|33230.9|33223.9|71
1687980600000|2023-06-28 19:30:00|33238.4|33231.4|33233.4|33226.4|33248.4|33241.4|33230.9|33223.9|83
1687980900000|2023-06-28 19:35:00|33230.9|33223.9|33233.4|33226.4|33238.4|33231.4|33225.9|33218.9|73
1687981200000|2023-06-28 19:40:00|33235.9|33228.9|33228.4|33221.4|33243.4|33236.4|33228.4|33221.4|35
1687981500000|2023-06-28 19:45:00|33225.9|33218.9|33248.4|33241.4|33248.4|33241.4|33225.9|33218.9|162
1687981800000|2023-06-28 19:50:00|33240.9|33233.9|33248.4|33241.4|33258.4|33251.4|33238.4|33231.4|169
1687982100000|2023-06-28 19:55:00|33245.9|33238.9|33268.4|33261.4|33268.4|33261.4|33238.4|33231.4|272
1687982400000|2023-06-28 20:00:00|33265.9|33258.9|33283.4|33276.4|33300.9|33293.9|33263.4|33256.4|205
1687982700000|2023-06-28 20:05:00|33285.9|33278.9|33298.4|33291.4|33300.9|33293.9|33283.4|33276.4|65
1687983000000|2023-06-28 20:10:00|33295.9|33288.9|33290.9|33283.9|33295.9|33288.9|33278.4|33271.4|23
1687983300000|2023-06-28 20:15:00|33288.4|33281.4|33283.4|33276.4|33290.9|33283.9|33283.4|33276.4|9
1687983600000|2023-06-28 20:20:00|33288.4|33281.4|33283.4|33276.4|33288.4|33281.4|33278.4|33271.4|34
1687983900000|2023-06-28 20:25:00|33280.9|33273.9|33278.4|33271.4|33285.9|33278.9|33278.4|33271.4|3
1687984200000|2023-06-28 20:30:00|33275.9|33268.9|33278.4|33271.4|33278.4|33271.4|33275.9|33268.9|13
1687984500000|2023-06-28 20:35:00|33283.4|33276.4|33288.4|33281.4|33288.4|33281.4|33283.4|33276.4|11
1687984800000|2023-06-28 20:40:00|33285.9|33278.9|33273.4|33266.4|33285.9|33278.9|33273.4|33266.4|9
1687985100000|2023-06-28 20:45:00|33275.9|33268.9|33268.4|33261.4|33275.9|33268.9|33263.4|33256.4|32
1687985400000|2023-06-28 20:50:00|33265.9|33258.9|33278.4|33271.4|33278.4|33271.4|33265.9|33258.9|26
1687985700000|2023-06-28 20:55:00|33275.9|33268.9|33267.4|33252.4|33278.4|33271.4|33258.4|33249.9|45
1687986000000|2023-06-28 21:00:00|33264.9|33249.9|33269.9|33254.9|33277.4|33262.4|33262.4|33247.4|3
1687986300000|2023-06-28 21:05:00|33272.4|33257.4|33274.9|33259.9|33274.9|33259.9|33272.4|33257.4|1
1687986600000|2023-06-28 21:10:00|33267.4|33252.4|33279.7|33249.7|33280.3|33257.4|33267.4|33249.7|11492
1687986900000|2023-06-28 21:15:00|33279.5|33249.5|33279|33249|33279.9|33249.9|33278.2|33248.2|0
1687987200000|2023-06-28 21:20:00|33278.1|33248.1|33277.2|33247.2|33278.2|33248.2|33277.2|33247.2|0
1687987500000|2023-06-28 21:25:00|33277.4|33247.4|33276.2|33246.2|33277.6|33247.6|33275.7|33245.7|0
1687987800000|2023-06-28 21:30:00|33276.1|33246.1|33277.5|33247.5|33278.2|33248.2|33276.1|33246.1|0
1687988100000|2023-06-28 21:35:00|33277.3|33247.3|33275.8|33245.8|33277.5|33247.5|33273.2|33243.2|0
1687988400000|2023-06-28 21:40:00|33275.4|33245.4|33264.1|33234.1|33275.8|33245.8|33261.3|33231.3|0
1687988700000|2023-06-28 21:45:00|33264.2|33234.2|33264.1|33234.1|33265.6|33235.6|33264.1|33234.1|0
1687989000000|2023-06-28 21:50:00|33264.3|33234.3|33268.2|33238.2|33268.4|33238.4|33264.3|33234.3|0
1687989300000|2023-06-28 21:55:00|33267.6|33237.6|33270.9|33240.9|33271.9|33241.9|33266.4|33236.4|0
1687989600000|2023-06-28 22:00:00|33271.7|33241.7|33274.9|33259.9|33277.4|33262.4|33262.4|33238.5|41
1687989900000|2023-06-28 22:05:00|33272.4|33257.4|33274.9|33259.9|33277.4|33262.4|33272.4|33257.4|3
1687990500000|2023-06-28 22:15:00|33277.4|33262.4|33297.4|33282.4|33297.4|33282.4|33277.4|33262.4|8
1687990800000|2023-06-28 22:20:00|33294.9|33279.9|33299.9|33284.9|33299.9|33284.9|33289.9|33274.9|9
1687991100000|2023-06-28 22:25:00|33302.4|33287.4|33307.4|33292.4|33309.9|33294.9|33302.4|33287.4|2
1687991400000|2023-06-28 22:30:00|33304.9|33289.9|33297.4|33282.4|33309.9|33294.9|33297.4|33282.4|30
1687992300000|2023-06-28 22:45:00|33302.4|33287.4|33299.9|33284.9|33302.4|33287.4|33299.9|33284.9|10
1687992600000|2023-06-28 22:50:00|33302.4|33287.4|33299.9|33284.9|33302.4|33287.4|33299.9|33284.9|3
1687992900000|2023-06-28 22:55:00|33314.9|33299.9|33314.9|33299.9|33317.4|33302.4|33307.4|33292.4|28
1687993200000|2023-06-28 23:00:00|33317.4|33302.4|33334.9|33319.9|33342.4|33327.4|33317.4|33302.4|26
1687993500000|2023-06-28 23:05:00|33332.4|33317.4|33322.4|33307.4|33332.4|33317.4|33322.4|33307.4|5
1687993800000|2023-06-28 23:10:00|33324.9|33309.9|33324.9|33309.9|33329.9|33314.9|33324.9|33309.9|4
1687994100000|2023-06-28 23:15:00|33327.4|33312.4|33342.4|33327.4|33347.4|33332.4|33327.4|33312.4|16
1687994400000|2023-06-28 23:20:00|33339.9|33324.9|33329.9|33314.9|33339.9|33324.9|33312.4|33297.4|74
1687994700000|2023-06-28 23:25:00|33332.4|33317.4|33327.4|33312.4|33339.9|33324.9|33319.9|33304.9|50
1687995000000|2023-06-28 23:30:00|33319.9|33304.9|33353.4|33346.4|33358.4|33351.4|33319.9|33304.9|19542
1687995300000|2023-06-28 23:35:00|33350.9|33343.9|33340.9|33333.9|33353.4|33346.4|33338.4|33331.4|95
1687995600000|2023-06-28 23:40:00|33338.4|33331.4|33340.9|33333.9|33343.4|33336.4|33328.4|33321.4|140
1687995900000|2023-06-28 23:45:00|33343.4|33336.4|33303.4|33296.4|33343.4|33336.4|33298.4|33291.4|249
1687996200000|2023-06-28 23:50:00|33305.9|33298.9|33288.4|33281.4|33313.4|33306.4|33268.4|33261.4|333
1687996500000|2023-06-28 23:55:00|33285.9|33278.9|33283.4|33276.4|33298.4|33291.4|33268.4|33261.4|211
1687996800000|2023-06-29 00:00:00|33288.4|33281.4|33360.9|33353.9|33390.9|33383.9|33288.4|33281.4|1026
1687997100000|2023-06-29 00:05:00|33358.4|33351.4|33378.4|33371.4|33413.4|33406.4|33340.9|33333.9|776
1687997400000|2023-06-29 00:10:00|33380.9|33373.9|33378.4|33371.4|33395.9|33388.9|33340.9|33333.9|658
1687997700000|2023-06-29 00:15:00|33380.9|33373.9|33363.4|33356.4|33393.4|33386.4|33333.4|33326.4|604
1687998000000|2023-06-29 00:20:00|33365.9|33358.9|33430.9|33423.9|33443.4|33436.4|33363.4|33356.4|781
1687998300000|2023-06-29 00:25:00|33425.9|33418.9|33438.4|33431.4|33473.4|33466.4|33415.9|33408.9|542
1687998600000|2023-06-29 00:30:00|33440.9|33433.9|33433.4|33426.4|33463.4|33456.4|33418.4|33411.4|472
1687998900000|2023-06-29 00:35:00|33435.9|33428.9|33448.4|33441.4|33453.4|33446.4|33418.4|33411.4|250
1687999200000|2023-06-29 00:40:00|33450.9|33443.9|33443.4|33436.4|33463.4|33456.4|33413.4|33406.4|406
1687999500000|2023-06-29 00:45:00|33445.9|33438.9|33483.4|33476.4|33488.4|33481.4|33438.4|33431.4|468
1687999800000|2023-06-29 00:50:00|33485.9|33478.9|33463.4|33456.4|33493.4|33486.4|33460.9|33453.9|440
1688000100000|2023-06-29 00:55:00|33465.9|33458.9|33438.4|33431.4|33483.4|33476.4|33435.9|33428.9|394
1688000400000|2023-06-29 01:00:00|33445.9|33438.9|33453.4|33446.4|33453.4|33446.4|33410.9|33403.9|601
1688000700000|2023-06-29 01:05:00|33455.9|33448.9|33430.9|33423.9|33468.4|33461.4|33408.4|33401.4|539
1688001000000|2023-06-29 01:10:00|33433.4|33426.4|33438.4|33431.4|33458.4|33451.4|33425.9|33418.9|421
1688001300000|2023-06-29 01:15:00|33435.9|33428.9|33433.4|33426.4|33443.4|33436.4|33388.4|33381.4|492
1688001600000|2023-06-29 01:20:00|33430.9|33423.9|33413.4|33406.4|33438.4|33431.4|33393.4|33386.4|513
1688001900000|2023-06-29 01:25:00|33415.9|33408.9|33463.4|33456.4|33468.4|33461.4|33413.4|33406.4|481
1688002200000|2023-06-29 01:30:00|33460.9|33453.9|33438.4|33431.4|33463.4|33456.4|33435.9|33428.9|324
1688002500000|2023-06-29 01:35:00|33433.4|33426.4|33508.4|33501.4|33543.4|33536.4|33428.4|33421.4|1145
1688002800000|2023-06-29 01:40:00|33503.4|33496.4|33508.4|33501.4|33508.4|33501.4|33470.9|33463.9|655
1688003100000|2023-06-29 01:45:00|33510.9|33503.9|33493.4|33486.4|33543.4|33536.4|33488.4|33481.4|623
1688003400000|2023-06-29 01:50:00|33498.4|33491.4|33538.4|33531.4|33543.4|33536.4|33498.4|33491.4|365
1688003700000|2023-06-29 01:55:00|33528.4|33521.4|33513.4|33506.4|33543.4|33536.4|33503.4|33496.4|430
1688004000000|2023-06-29 02:00:00|33510.9|33503.9|33443.4|33436.4|33528.4|33521.4|33438.4|33431.4|579
1688004300000|2023-06-29 02:05:00|33445.9|33438.9|33338.4|33331.4|33448.4|33441.4|33313.4|33306.4|742
1688004600000|2023-06-29 02:10:00|33340.9|33333.9|33343.4|33336.4|33353.4|33346.4|33263.4|33256.4|749
1688004900000|2023-06-29 02:15:00|33340.9|33333.9|33348.4|33341.4|33388.4|33381.4|33333.4|33326.4|487
1688005200000|2023-06-29 02:20:00|33345.9|33338.9|33358.4|33351.4|33363.4|33356.4|33313.4|33306.4|521
1688005500000|2023-06-29 02:25:00|33363.4|33356.4|33353.4|33346.4|33385.9|33378.9|33343.4|33336.4|255
1688005800000|2023-06-29 02:30:00|33358.4|33351.4|33378.4|33371.4|33390.9|33383.9|33358.4|33351.4|279
1688006100000|2023-06-29 02:35:00|33375.9|33368.9|33393.4|33386.4|33393.4|33386.4|33373.4|33366.4|218
1688006400000|2023-06-29 02:40:00|33390.9|33383.9|33418.4|33411.4|33418.4|33411.4|33388.4|33381.4|235
1688006700000|2023-06-29 02:45:00|33425.9|33418.9|33398.4|33391.4|33430.9|33423.9|33398.4|33391.4|145
1688007000000|2023-06-29 02:50:00|33395.9|33388.9|33343.4|33336.4|33395.9|33388.9|33328.4|33321.4|231
1688007300000|2023-06-29 02:55:00|33345.9|33338.9|33343.4|33336.4|33358.4|33351.4|33328.4|33321.4|139
1688007600000|2023-06-29 03:00:00|33338.4|33331.4|33323.4|33316.4|33338.4|33331.4|33308.4|33301.4|149
1688007900000|2023-06-29 03:05:00|33325.9|33318.9|33315.9|33308.9|33328.4|33321.4|33298.4|33291.4|157
1688008200000|2023-06-29 03:10:00|33318.4|33311.4|33328.4|33321.4|33335.9|33328.9|33303.4|33296.4|169
1688008500000|2023-06-29 03:15:00|33323.4|33316.4|33333.4|33326.4|33338.4|33331.4|33318.4|33311.4|75
1688008800000|2023-06-29 03:20:00|33330.9|33323.9|33318.4|33311.4|33338.4|33331.4|33308.4|33301.4|180
1688009100000|2023-06-29 03:25:00|33320.9|33313.9|33323.4|33316.4|33338.4|33331.4|33318.4|33311.4|94
1688009400000|2023-06-29 03:30:00|33325.9|33318.9|33293.4|33286.4|33358.4|33351.4|33255.9|33248.9|577
1688009700000|2023-06-29 03:35:00|33290.9|33283.9|33243.4|33236.4|33290.9|33283.9|33198.4|33191.4|630
1688010000000|2023-06-29 03:40:00|33240.9|33233.9|33273.4|33266.4|33288.4|33281.4|33223.4|33216.4|379
1688010300000|2023-06-29 03:45:00|33278.4|33271.4|33273.4|33266.4|33298.4|33291.4|33248.4|33241.4|157
1688010600000|2023-06-29 03:50:00|33268.4|33261.4|33300.9|33293.9|33323.4|33316.4|33268.4|33261.4|212
1688010900000|2023-06-29 03:55:00|33303.4|33296.4|33328.4|33321.4|33330.9|33323.9|33300.9|33293.9|163
1688011200000|2023-06-29 04:00:00|33325.9|33318.9|33348.4|33341.4|33350.9|33343.9|33308.4|33301.4|251
1688011500000|2023-06-29 04:05:00|33353.4|33346.4|33355.9|33348.9|33358.4|33351.4|33330.9|33323.9|160
1688011800000|2023-06-29 04:10:00|33358.4|33351.4|33330.9|33323.9|33358.4|33351.4|33323.4|33316.4|204
1688012100000|2023-06-29 04:15:00|33328.4|33321.4|33350.9|33343.9|33350.9|33343.9|33308.4|33301.4|189
1688012400000|2023-06-29 04:20:00|33348.4|33341.4|33320.9|33313.9|33350.9|33343.9|33318.4|33311.4|144
1688012700000|2023-06-29 04:25:00|33318.4|33311.4|33338.4|33331.4|33338.4|33331.4|33305.9|33298.9|166
1688013000000|2023-06-29 04:30:00|33333.4|33326.4|33328.4|33321.4|33353.4|33346.4|33323.4|33316.4|130
1688013300000|2023-06-29 04:35:00|33325.9|33318.9|33318.4|33311.4|33328.4|33321.4|33283.4|33276.4|277
1688013600000|2023-06-29 04:40:00|33323.4|33316.4|33308.4|33301.4|33328.4|33321.4|33298.4|33291.4|98
1688013900000|2023-06-29 04:45:00|33305.9|33298.9|33323.4|33316.4|33328.4|33321.4|33303.4|33296.4|94
1688014200000|2023-06-29 04:50:00|33320.9|33313.9|33308.4|33301.4|33340.9|33333.9|33293.4|33286.4|176
1688014500000|2023-06-29 04:55:00|33310.9|33303.9|33328.4|33321.4|33338.4|33331.4|33298.4|33291.4|144
1688014800000|2023-06-29 05:00:00|33325.9|33318.9|33363.4|33356.4|33368.4|33361.4|33325.9|33318.9|189
1688015100000|2023-06-29 05:05:00|33368.4|33361.4|33388.4|33381.4|33395.9|33388.9|33363.4|33356.4|393
1688015400000|2023-06-29 05:10:00|33390.9|33383.9|33358.4|33351.4|33390.9|33383.9|33353.4|33346.4|231
1688015700000|2023-06-29 05:15:00|33355.9|33348.9|33338.4|33331.4|33358.4|33351.4|33333.4|33326.4|157
1688016000000|2023-06-29 05:20:00|33335.9|33328.9|33308.4|33301.4|33338.4|33331.4|33305.9|33298.9|202
1688016300000|2023-06-29 05:25:00|33310.9|33303.9|33303.4|33296.4|33330.9|33323.9|33298.4|33291.4|278
1688016600000|2023-06-29 05:30:00|33305.9|33298.9|33313.4|33306.4|33333.4|33326.4|33303.4|33296.4|266
1688016900000|2023-06-29 05:35:00|33310.9|33303.9|33263.4|33256.4|33313.4|33306.4|33248.4|33241.4|408
1688017200000|2023-06-29 05:40:00|33253.4|33246.4|33233.4|33226.4|33265.9|33258.9|33228.4|33221.4|353
1688017500000|2023-06-29 05:45:00|33230.9|33223.9|33213.4|33206.4|33235.9|33228.9|33188.4|33181.4|515
1688017800000|2023-06-29 05:50:00|33210.9|33203.9|33225.9|33218.9|33233.4|33226.4|33198.4|33191.4|402
1688018100000|2023-06-29 05:55:00|33223.4|33216.4|33258.4|33251.4|33263.4|33256.4|33223.4|33216.4|1069
1688018400000|2023-06-29 06:00:00|33263.4|33256.4|33228.4|33221.4|33263.4|33256.4|33213.4|33206.4|845
1688018700000|2023-06-29 06:05:00|33230.9|33223.9|33225.9|33218.9|33240.9|33233.9|33215.9|33208.9|478
1688019000000|2023-06-29 06:10:00|33228.4|33221.4|33210.9|33203.9|33233.4|33226.4|33208.4|33201.4|451
1688019300000|2023-06-29 06:15:00|33213.4|33206.4|33198.4|33191.4|33213.4|33206.4|33193.4|33186.4|221
1688019600000|2023-06-29 06:20:00|33195.9|33188.9|33195.9|33188.9|33198.4|33191.4|33183.4|33176.4|271
1688019900000|2023-06-29 06:25:00|33198.4|33191.4|33188.4|33181.4|33203.4|33196.4|33183.4|33176.4|118
1688020200000|2023-06-29 06:30:00|33183.4|33176.4|33193.4|33186.4|33198.4|33191.4|33183.4|33176.4|62
1688020500000|2023-06-29 06:35:00|33195.9|33188.9|33195.9|33188.9|33208.4|33201.4|33195.9|33188.9|111
1688020800000|2023-06-29 06:40:00|33198.4|33191.4|33223.4|33216.4|33223.4|33216.4|33198.4|33191.4|36
1688021100000|2023-06-29 06:45:00|33208.4|33201.4|33208.4|33201.4|33208.4|33201.4|33198.4|33191.4|32
1688021400000|2023-06-29 06:50:00|33210.9|33203.9|33205.9|33198.9|33220.9|33213.9|33205.9|33198.9|23
1688021700000|2023-06-29 06:55:00|33203.4|33196.4|33180.9|33173.9|33203.4|33196.4|33170.9|33163.9|142
1688022000000|2023-06-29 07:00:00|33183.4|33176.4|33210.9|33203.9|33215.9|33208.9|33183.4|33176.4|72
1688022300000|2023-06-29 07:05:00|33208.4|33201.4|33215.9|33208.9|33220.9|33213.9|33198.4|33191.4|31
1688022600000|2023-06-29 07:10:00|33218.4|33211.4|33218.4|33211.4|33228.4|33221.4|33210.9|33203.9|90
1688022900000|2023-06-29 07:15:00|33215.9|33208.9|33208.4|33201.4|33220.9|33213.9|33203.4|33196.4|19
1688023200000|2023-06-29 07:20:00|33203.4|33196.4|33228.4|33221.4|33230.9|33223.9|33198.4|33191.4|36
1688023500000|2023-06-29 07:25:00|33225.9|33218.9|33195.9|33188.9|33243.4|33236.4|33195.9|33188.9|152
1688023800000|2023-06-29 07:30:00|33198.4|33191.4|33158.4|33151.4|33200.9|33193.9|33158.4|33151.4|133
1688024100000|2023-06-29 07:35:00|33155.9|33148.9|33113.4|33106.4|33155.9|33148.9|33105.9|33098.9|350
1688024400000|2023-06-29 07:40:00|33115.9|33108.9|33155.9|33148.9|33163.4|33156.4|33113.4|33106.4|89
1688024700000|2023-06-29 07:45:00|33158.4|33151.4|33178.4|33171.4|33183.4|33176.4|33158.4|33151.4|82
1688025000000|2023-06-29 07:50:00|33175.9|33168.9|33178.4|33171.4|33185.9|33178.9|33163.4|33156.4|61
1688025300000|2023-06-29 07:55:00|33180.9|33173.9|33168.4|33161.4|33193.4|33186.4|33168.4|33161.4|59
1688025600000|2023-06-29 08:00:00|33165.9|33158.9|33173.4|33166.4|33193.4|33186.4|33158.4|33151.4|39
1688025900000|2023-06-29 08:05:00|33175.9|33168.9|33173.4|33166.4|33188.4|33181.4|33163.4|33156.4|86
1688026200000|2023-06-29 08:10:00|33175.9|33168.9|33183.4|33176.4|33195.9|33188.9|33173.4|33166.4|76
1688026500000|2023-06-29 08:15:00|33185.9|33178.9|33183.4|33176.4|33185.9|33178.9|33158.4|33151.4|99
1688026800000|2023-06-29 08:20:00|33185.9|33178.9|33198.4|33191.4|33210.9|33203.9|33183.4|33176.4|75
1688027100000|2023-06-29 08:25:00|33195.9|33188.9|33180.9|33173.9|33198.4|33191.4|33168.4|33161.4|74
1688027400000|2023-06-29 08:30:00|33178.4|33171.4|33178.4|33171.4|33198.4|33191.4|33178.4|33171.4|41
1688027700000|2023-06-29 08:35:00|33175.9|33168.9|33218.4|33211.4|33218.4|33211.4|33168.4|33161.4|110
1688028000000|2023-06-29 08:40:00|33220.9|33213.9|33228.4|33221.4|33228.4|33221.4|33210.9|33203.9|60
1688028300000|2023-06-29 08:45:00|33230.9|33223.9|33208.4|33201.4|33233.4|33226.4|33203.4|33196.4|83
1688028600000|2023-06-29 08:50:00|33203.4|33196.4|33223.4|33216.4|33223.4|33216.4|33193.4|33186.4|88
1688028900000|2023-06-29 08:55:00|33220.9|33213.9|33238.4|33231.4|33248.4|33241.4|33215.9|33208.9|294
1688029200000|2023-06-29 09:00:00|33240.9|33233.9|33223.4|33216.4|33240.9|33233.9|33223.4|33216.4|56
1688029500000|2023-06-29 09:05:00|33218.4|33211.4|33215.9|33208.9|33223.4|33216.4|33205.9|33198.9|30
1688029800000|2023-06-29 09:10:00|33213.4|33206.4|33223.4|33216.4|33233.4|33226.4|33210.9|33203.9|30
1688030100000|2023-06-29 09:15:00|33220.9|33213.9|33220.9|33213.9|33223.4|33216.4|33208.4|33201.4|18
1688030400000|2023-06-29 09:20:00|33218.4|33211.4|33218.4|33211.4|33223.4|33216.4|33208.4|33201.4|21
1688030700000|2023-06-29 09:25:00|33213.4|33206.4|33220.9|33213.9|33223.4|33216.4|33210.9|33203.9|30
1688031000000|2023-06-29 09:30:00|33218.4|33211.4|33243.4|33236.4|33245.9|33238.9|33215.9|33208.9|23
1688031300000|2023-06-29 09:35:00|33240.9|33233.9|33238.4|33231.4|33248.4|33241.4|33235.9|33228.9|35
1688031600000|2023-06-29 09:40:00|33240.9|33233.9|33243.4|33236.4|33258.4|33251.4|33240.9|33233.9|118
1688031900000|2023-06-29 09:45:00|33245.9|33238.9|33248.4|33241.4|33253.4|33246.4|33240.9|33233.9|47
1688032200000|2023-06-29 09:50:00|33253.4|33246.4|33248.4|33241.4|33253.4|33246.4|33238.4|33231.4|26
1688032500000|2023-06-29 09:55:00|33250.9|33243.9|33248.4|33241.4|33258.4|33251.4|33245.9|33238.9|7
1688032800000|2023-06-29 10:00:00|33245.9|33238.9|33240.9|33233.9|33245.9|33238.9|33233.4|33226.4|21
1688033100000|2023-06-29 10:05:00|33238.4|33231.4|33263.4|33256.4|33265.9|33258.9|33235.9|33228.9|19
1688033400000|2023-06-29 10:10:00|33265.9|33258.9|33273.4|33266.4|33278.4|33271.4|33258.4|33251.4|109
1688033700000|2023-06-29 10:15:00|33270.9|33263.9|33270.9|33263.9|33285.9|33278.9|33268.4|33261.4|147
1688034000000|2023-06-29 10:20:00|33268.4|33261.4|33273.4|33266.4|33275.9|33268.9|33268.4|33261.4|31
1688034300000|2023-06-29 10:25:00|33275.9|33268.9|33268.4|33261.4|33280.9|33273.9|33263.4|33256.4|10
1688034600000|2023-06-29 10:30:00|33265.9|33258.9|33253.4|33246.4|33270.9|33263.9|33253.4|33246.4|12
1688034900000|2023-06-29 10:35:00|33250.9|33243.9|33253.4|33246.4|33263.4|33256.4|33250.9|33243.9|51
1688035200000|2023-06-29 10:40:00|33258.4|33251.4|33265.9|33258.9|33273.4|33266.4|33253.4|33246.4|18
1688035500000|2023-06-29 10:45:00|33263.4|33256.4|33263.4|33256.4|33273.4|33266.4|33263.4|33256.4|9
1688035800000|2023-06-29 10:50:00|33268.4|33261.4|33253.4|33246.4|33268.4|33261.4|33253.4|33246.4|19
1688036100000|2023-06-29 10:55:00|33250.9|33243.9|33248.4|33241.4|33255.9|33248.9|33243.4|33236.4|34
1688036400000|2023-06-29 11:00:00|33245.9|33238.9|33223.4|33216.4|33248.4|33241.4|33218.4|33211.4|78
1688036700000|2023-06-29 11:05:00|33225.9|33218.9|33238.4|33231.4|33248.4|33241.4|33223.4|33216.4|26
1688037000000|2023-06-29 11:10:00|33240.9|33233.9|33233.4|33226.4|33243.4|33236.4|33230.9|33223.9|31
1688037300000|2023-06-29 11:15:00|33230.9|33223.9|33228.4|33221.4|33235.9|33228.9|33223.4|33216.4|11
1688037600000|2023-06-29 11:20:00|33225.9|33218.9|33233.4|33226.4|33240.9|33233.9|33225.9|33218.9|19
1688037900000|2023-06-29 11:25:00|33235.9|33228.9|33253.4|33246.4|33253.4|33246.4|33228.4|33221.4|18
1688038200000|2023-06-29 11:30:00|33255.9|33248.9|33243.4|33236.4|33258.4|33251.4|33243.4|33236.4|13
1688038500000|2023-06-29 11:35:00|33245.9|33238.9|33230.9|33223.9|33245.9|33238.9|33223.4|33216.4|18
1688038800000|2023-06-29 11:40:00|33233.4|33226.4|33223.4|33216.4|33233.4|33226.4|33220.9|33213.9|48
1688039100000|2023-06-29 11:45:00|33220.9|33213.9|33228.4|33221.4|33233.4|33226.4|33213.4|33206.4|18
1688039400000|2023-06-29 11:50:00|33223.4|33216.4|33213.4|33206.4|33228.4|33221.4|33208.4|33201.4|25
1688039700000|2023-06-29 11:55:00|33215.9|33208.9|33230.9|33223.9|33233.4|33226.4|33213.4|33206.4|19
1688040000000|2023-06-29 12:00:00|33228.4|33221.4|33238.4|33231.4|33248.4|33241.4|33228.4|33221.4|35
1688040300000|2023-06-29 12:05:00|33235.9|33228.9|33233.4|33226.4|33243.4|33236.4|33228.4|33221.4|20
1688040600000|2023-06-29 12:10:00|33238.4|33231.4|33218.4|33211.4|33238.4|33231.4|33218.4|33211.4|20
1688040900000|2023-06-29 12:15:00|33220.9|33213.9|33228.4|33221.4|33230.9|33223.9|33220.9|33213.9|20
1688041200000|2023-06-29 12:20:00|33225.9|33218.9|33248.4|33241.4|33248.4|33241.4|33225.9|33218.9|20
1688041500000|2023-06-29 12:25:00|33250.9|33243.9|33245.9|33238.9|33250.9|33243.9|33240.9|33233.9|65
1688041800000|2023-06-29 12:30:00|33243.4|33236.4|33295.9|33288.9|33315.9|33308.9|33243.4|33236.4|194
1688042100000|2023-06-29 12:35:00|33293.4|33286.4|33278.4|33271.4|33295.9|33288.9|33265.9|33258.9|65
1688042400000|2023-06-29 12:40:00|33280.9|33273.9|33258.4|33251.4|33283.4|33276.4|33253.4|33246.4|136
1688042700000|2023-06-29 12:45:00|33255.9|33248.9|33278.4|33271.4|33278.4|33271.4|33253.4|33246.4|71
1688043000000|2023-06-29 12:50:00|33280.9|33273.9|33248.4|33241.4|33283.4|33276.4|33245.9|33238.9|95
1688043300000|2023-06-29 12:55:00|33250.9|33243.9|33240.9|33233.9|33255.9|33248.9|33238.4|33231.4|157
1688043600000|2023-06-29 13:00:00|33243.4|33236.4|33205.9|33198.9|33248.4|33241.4|33203.4|33196.4|104
1688043900000|2023-06-29 13:05:00|33208.4|33201.4|33213.4|33206.4|33218.4|33211.4|33188.4|33181.4|66
1688044200000|2023-06-29 13:10:00|33218.4|33211.4|33198.4|33191.4|33218.4|33211.4|33183.4|33176.4|69
1688044500000|2023-06-29 13:15:00|33195.9|33188.9|33193.4|33186.4|33200.9|33193.9|33188.4|33181.4|52
1688044800000|2023-06-29 13:20:00|33190.9|33183.9|33173.4|33166.4|33198.4|33191.4|33173.4|33166.4|26
1688045100000|2023-06-29 13:25:00|33175.9|33168.9|33188.4|33181.4|33190.9|33183.9|33165.9|33158.9|50
1688045400000|2023-06-29 13:30:00|33183.4|33176.4|33213.4|33206.4|33213.4|33206.4|33180.9|33173.9|235
1688045700000|2023-06-29 13:35:00|33218.4|33211.4|33248.4|33241.4|33248.4|33241.4|33205.9|33198.9|164
1688046000000|2023-06-29 13:40:00|33250.9|33243.9|33208.4|33201.4|33258.4|33251.4|33208.4|33201.4|270
1688046300000|2023-06-29 13:45:00|33213.4|33206.4|33233.4|33226.4|33240.9|33233.9|33208.4|33201.4|283
1688046600000|2023-06-29 13:50:00|33235.9|33228.9|33248.4|33241.4|33253.4|33246.4|33228.4|33221.4|156
1688046900000|2023-06-29 13:55:00|33250.9|33243.9|33235.9|33228.9|33253.4|33246.4|33228.4|33221.4|109
1688047200000|2023-06-29 14:00:00|33238.4|33231.4|33210.9|33203.9|33243.4|33236.4|33205.9|33198.9|126
1688047500000|2023-06-29 14:05:00|33213.4|33206.4|33183.4|33176.4|33233.4|33226.4|33170.9|33163.9|267
1688047800000|2023-06-29 14:10:00|33185.9|33178.9|33168.4|33161.4|33188.4|33181.4|33148.4|33141.4|355
1688048100000|2023-06-29 14:15:00|33165.9|33158.9|33190.9|33183.9|33203.4|33196.4|33153.4|33146.4|137
1688048400000|2023-06-29 14:20:00|33193.4|33186.4|33180.9|33173.9|33215.9|33208.9|33178.4|33171.4|118
1688048700000|2023-06-29 14:25:00|33183.4|33176.4|33185.9|33178.9|33198.4|33191.4|33178.4|33171.4|74
1688049000000|2023-06-29 14:30:00|33188.4|33181.4|33208.4|33201.4|33208.4|33201.4|33173.4|33166.4|137
1688049300000|2023-06-29 14:35:00|33205.9|33198.9|33173.4|33166.4|33208.4|33201.4|33170.9|33163.9|204
1688049600000|2023-06-29 14:40:00|33168.4|33161.4|33148.4|33141.4|33178.4|33171.4|33143.4|33136.4|226
1688049900000|2023-06-29 14:45:00|33145.9|33138.9|33133.4|33126.4|33153.4|33146.4|33108.4|33101.4|232
1688050200000|2023-06-29 14:50:00|33130.9|33123.9|33123.4|33116.4|33138.4|33131.4|33113.4|33106.4|110
1688050500000|2023-06-29 14:55:00|33125.9|33118.9|33133.4|33126.4|33150.9|33143.9|33123.4|33116.4|91
1688050800000|2023-06-29 15:00:00|33130.9|33123.9|33148.4|33141.4|33148.4|33141.4|33128.4|33121.4|148
1688051100000|2023-06-29 15:05:00|33143.4|33136.4|33163.4|33156.4|33168.4|33161.4|33138.4|33131.4|178
1688051400000|2023-06-29 15:10:00|33160.9|33153.9|33173.4|33166.4|33178.4|33171.4|33158.4|33151.4|124
1688051700000|2023-06-29 15:15:00|33175.9|33168.9|33163.4|33156.4|33183.4|33176.4|33153.4|33146.4|141
1688052000000|2023-06-29 15:20:00|33165.9|33158.9|33170.9|33163.9|33173.4|33166.4|33163.4|33156.4|65
1688052300000|2023-06-29 15:25:00|33168.4|33161.4|33180.9|33173.9|33188.4|33181.4|33165.9|33158.9|253
1688052600000|2023-06-29 15:30:00|33178.4|33171.4|33160.9|33153.9|33193.4|33186.4|33160.9|33153.9|172
1688052900000|2023-06-29 15:35:00|33163.4|33156.4|33183.4|33176.4|33185.9|33178.9|33158.4|33151.4|143
1688053200000|2023-06-29 15:40:00|33185.9|33178.9|33178.4|33171.4|33200.9|33193.9|33173.4|33166.4|143
1688053500000|2023-06-29 15:45:00|33183.4|33176.4|33173.4|33166.4|33185.9|33178.9|33168.4|33161.4|117
1688053800000|2023-06-29 15:50:00|33178.4|33171.4|33188.4|33181.4|33188.4|33181.4|33173.4|33166.4|42
1688054100000|2023-06-29 15:55:00|33185.9|33178.9|33180.9|33173.9|33188.4|33181.4|33168.4|33161.4|23
1688054400000|2023-06-29 16:00:00|33183.4|33176.4|33178.4|33171.4|33203.4|33196.4|33173.4|33166.4|60
1688054700000|2023-06-29 16:05:00|33180.9|33173.9|33183.4|33176.4|33183.4|33176.4|33173.4|33166.4|75
1688055000000|2023-06-29 16:10:00|33180.9|33173.9|33183.4|33176.4|33185.9|33178.9|33173.4|33166.4|96
1688055300000|2023-06-29 16:15:00|33178.4|33171.4|33180.9|33173.9|33183.4|33176.4|33173.4|33166.4|186
1688055600000|2023-06-29 16:20:00|33178.4|33171.4|33188.4|33181.4|33193.4|33186.4|33178.4|33171.4|47
1688055900000|2023-06-29 16:25:00|33185.9|33178.9|33198.4|33191.4|33203.4|33196.4|33178.4|33171.4|170
1688056200000|2023-06-29 16:30:00|33200.9|33193.9|33203.4|33196.4|33208.4|33201.4|33193.4|33186.4|322
1688056500000|2023-06-29 16:35:00|33205.9|33198.9|33198.4|33191.4|33208.4|33201.4|33193.4|33186.4|146
1688056800000|2023-06-29 16:40:00|33195.9|33188.9|33188.4|33181.4|33198.4|33191.4|33183.4|33176.4|170
1688057100000|2023-06-29 16:45:00|33185.9|33178.9|33195.9|33188.9|33203.4|33196.4|33183.4|33176.4|78
1688057400000|2023-06-29 16:50:00|33198.4|33191.4|33193.4|33186.4|33198.4|33191.4|33193.4|33186.4|25
1688057700000|2023-06-29 16:55:00|33198.4|33191.4|33183.4|33176.4|33198.4|33191.4|33170.9|33163.9|79
1688058000000|2023-06-29 17:00:00|33180.9|33173.9|33163.4|33156.4|33180.9|33173.9|33158.4|33151.4|107
1688058300000|2023-06-29 17:05:00|33160.9|33153.9|33155.9|33148.9|33163.4|33156.4|33138.4|33131.4|170
1688058600000|2023-06-29 17:10:00|33153.4|33146.4|33148.4|33141.4|33155.9|33148.9|33138.4|33131.4|78
1688058900000|2023-06-29 17:15:00|33143.4|33136.4|33158.4|33151.4|33163.4|33156.4|33143.4|33136.4|54
1688059200000|2023-06-29 17:20:00|33160.9|33153.9|33170.9|33163.9|33173.4|33166.4|33160.9|33153.9|99
1688059500000|2023-06-29 17:25:00|33168.4|33161.4|33163.4|33156.4|33168.4|33161.4|33155.9|33148.9|40
1688059800000|2023-06-29 17:30:00|33158.4|33151.4|33153.4|33146.4|33160.9|33153.9|33150.9|33143.9|35
1688060100000|2023-06-29 17:35:00|33155.9|33148.9|33148.4|33141.4|33158.4|33151.4|33143.4|33136.4|19
1688060400000|2023-06-29 17:40:00|33150.9|33143.9|33135.9|33128.9|33153.4|33146.4|33133.4|33126.4|57
1688060700000|2023-06-29 17:45:00|33138.4|33131.4|33138.4|33131.4|33138.4|33131.4|33128.4|33121.4|47
1688061000000|2023-06-29 17:50:00|33135.9|33128.9|33148.4|33141.4|33148.4|33141.4|33133.4|33126.4|42
1688061300000|2023-06-29 17:55:00|33150.9|33143.9|33133.4|33126.4|33153.4|33146.4|33120.9|33113.9|99
1688061600000|2023-06-29 18:00:00|33128.4|33121.4|33118.4|33111.4|33130.9|33123.9|33108.4|33101.4|114
1688061900000|2023-06-29 18:05:00|33120.9|33113.9|33118.4|33111.4|33120.9|33113.9|33108.4|33101.4|157
1688062200000|2023-06-29 18:10:00|33115.9|33108.9|33123.4|33116.4|33123.4|33116.4|33110.9|33103.9|45
1688062500000|2023-06-29 18:15:00|33125.9|33118.9|33128.4|33121.4|33130.9|33123.9|33118.4|33111.4|26
1688062800000|2023-06-29 18:20:00|33130.9|33123.9|33143.4|33136.4|33143.4|33136.4|33128.4|33121.4|25
1688063100000|2023-06-29 18:25:00|33140.9|33133.9|33148.4|33141.4|33148.4|33141.4|33138.4|33131.4|29
1688063400000|2023-06-29 18:30:00|33145.9|33138.9|33148.4|33141.4|33153.4|33146.4|33143.4|33136.4|23
1688063700000|2023-06-29 18:35:00|33150.9|33143.9|33143.4|33136.4|33153.4|33146.4|33143.4|33136.4|32
1688064000000|2023-06-29 18:40:00|33138.4|33131.4|33138.4|33131.4|33138.4|33131.4|33128.4|33121.4|38
1688064300000|2023-06-29 18:45:00|33140.9|33133.9|33148.4|33141.4|33150.9|33143.9|33138.4|33131.4|13
1688064600000|2023-06-29 18:50:00|33145.9|33138.9|33148.4|33141.4|33148.4|33141.4|33138.4|33131.4|21
1688064900000|2023-06-29 18:55:00|33145.9|33138.9|33163.4|33156.4|33163.4|33156.4|33143.4|33136.4|36
1688065200000|2023-06-29 19:00:00|33158.4|33151.4|33168.4|33161.4|33173.4|33166.4|33158.4|33151.4|37
1688065500000|2023-06-29 19:05:00|33173.4|33166.4|33173.4|33166.4|33173.4|33166.4|33168.4|33161.4|33
1688065800000|2023-06-29 19:10:00|33168.4|33161.4|33173.4|33166.4|33178.4|33171.4|33168.4|33161.4|33
1688066100000|2023-06-29 19:15:00|33175.9|33168.9|33173.4|33166.4|33180.9|33173.9|33168.4|33161.4|45
1688066400000|2023-06-29 19:20:00|33175.9|33168.9|33173.4|33166.4|33178.4|33171.4|33168.4|33161.4|40
1688066700000|2023-06-29 19:25:00|33175.9|33168.9|33178.4|33171.4|33183.4|33176.4|33173.4|33166.4|38
1688067000000|2023-06-29 19:30:00|33173.4|33166.4|33178.4|33171.4|33183.4|33176.4|33173.4|33166.4|25
1688067300000|2023-06-29 19:35:00|33175.9|33168.9|33168.4|33161.4|33178.4|33171.4|33168.4|33161.4|28
1688067600000|2023-06-29 19:40:00|33163.4|33156.4|33163.4|33156.4|33168.4|33161.4|33158.4|33151.4|38
1688067900000|2023-06-29 19:45:00|33160.9|33153.9|33173.4|33166.4|33173.4|33166.4|33158.4|33151.4|77
1688068200000|2023-06-29 19:50:00|33168.4|33161.4|33173.4|33166.4|33188.4|33181.4|33168.4|33161.4|179
1688068500000|2023-06-29 19:55:00|33168.4|33161.4|33203.4|33196.4|33208.4|33201.4|33163.4|33156.4|393
1688068800000|2023-06-29 20:00:00|33205.9|33198.9|33188.4|33181.4|33205.9|33198.9|33188.4|33181.4|137
1688069100000|2023-06-29 20:05:00|33190.9|33183.9|33188.4|33181.4|33193.4|33186.4|33185.9|33178.9|8
1688069400000|2023-06-29 20:10:00|33190.9|33183.9|33193.4|33186.4|33198.4|33191.4|33188.4|33181.4|13
1688069700000|2023-06-29 20:15:00|33190.9|33183.9|33193.4|33186.4|33193.4|33186.4|33185.9|33178.9|21
1688070000000|2023-06-29 20:20:00|33188.4|33181.4|33188.4|33181.4|33193.4|33186.4|33185.9|33178.9|17
1688070300000|2023-06-29 20:25:00|33190.9|33183.9|33188.4|33181.4|33190.9|33183.9|33185.9|33178.9|3
1688070600000|2023-06-29 20:30:00|||||||||2
1688070900000|2023-06-29 20:35:00|33190.9|33183.9|33188.4|33181.4|33193.4|33186.4|33188.4|33181.4|6
1688071200000|2023-06-29 20:40:00|33185.9|33178.9|33180.9|33173.9|33188.4|33181.4|33178.4|33171.4|8
1688071500000|2023-06-29 20:45:00|33178.4|33171.4|33175.9|33168.9|33180.9|33173.9|33173.4|33166.4|26
1688071800000|2023-06-29 20:50:00|33173.4|33166.4|33173.4|33166.4|33178.4|33171.4|33173.4|33166.4|16
1688072100000|2023-06-29 20:55:00|33175.9|33168.9|33172.4|33157.4|33178.4|33171.4|33167.4|33152.4|60
1688072400000|2023-06-29 21:00:00|33174.9|33159.9|33157.4|33142.4|33174.9|33159.9|33157.4|33142.4|0
1688072700000|2023-06-29 21:05:00|33162.4|33147.4|33167.4|33152.4|33169.9|33154.9|33152.4|33137.4|1
1688073000000|2023-06-29 21:10:00|33164.9|33149.9|33172.2|33142.2|33172.2|33149.9|33164.9|33142.2|10014
1688073300000|2023-06-29 21:15:00|33172.4|33142.4|33172.4|33142.4|33172.8|33142.8|33171.3|33141.3|0
1688073600000|2023-06-29 21:20:00|33172|33142|33172|33142|33173|33143|33172|33142|0
1688073900000|2023-06-29 21:25:00|33171.4|33141.4|33171.6|33141.6|33172|33142|33171.4|33141.4|0
1688074200000|2023-06-29 21:30:00|33172|33142|33171.6|33141.6|33172.8|33142.8|33171.2|33141.2|0
1688074500000|2023-06-29 21:35:00|33171.4|33141.4|33170.9|33140.9|33171.4|33141.4|33170.7|33140.7|0
1688074800000|2023-06-29 21:40:00|33170.7|33140.7|33170.7|33140.7|33171.6|33141.6|33168.8|33138.8|0
1688075100000|2023-06-29 21:45:00|33170.9|33140.9|33173.5|33143.5|33174.3|33144.3|33170.9|33140.9|0
1688075400000|2023-06-29 21:50:00|33173.9|33143.9|33173.3|33143.3|33174.3|33144.3|33173.3|33143.3|0
1688075700000|2023-06-29 21:55:00|33173.2|33143.2|33172.4|33142.4|33173.7|33143.7|33172.4|33142.4|0
1688076000000|2023-06-29 22:00:00|33166.5|33136.5|33167.7|33137.7|33168.4|33138.4|33163.2|33133.2|0
1688076300000|2023-06-29 22:05:00|33168.4|33138.4|33166.6|33136.6|33169.6|33139.6|33165.7|33135.7|0
1688076600000|2023-06-29 22:10:00|33167.9|33137.9|33179.9|33164.9|33182.4|33167.4|33167.9|33137.9|5
1688076900000|2023-06-29 22:15:00|33182.4|33167.4|33179.9|33164.9|33182.4|33167.4|33179.9|33164.9|1
1688077200000|2023-06-29 22:20:00|33182.4|33167.4|33189.9|33174.9|33189.9|33174.9|33182.4|33167.4|5
1688077500000|2023-06-29 22:25:00|33192.4|33177.4|33192.4|33177.4|33192.4|33177.4|33192.4|33177.4|1
1688077800000|2023-06-29 22:30:00|33199.9|33184.9|33197.4|33182.4|33199.9|33184.9|33197.4|33182.4|10
1688078100000|2023-06-29 22:35:00|||||||||1
1688078400000|2023-06-29 22:40:00|33204.9|33189.9|33194.9|33179.9|33204.9|33189.9|33194.9|33179.9|20
1688078700000|2023-06-29 22:45:00|33192.4|33177.4|33197.4|33182.4|33199.9|33184.9|33189.9|33174.9|3
1688079000000|2023-06-29 22:50:00|33192.4|33177.4|33182.4|33167.4|33192.4|33177.4|33182.4|33167.4|41
1688079600000|2023-06-29 23:00:00|33184.9|33169.9|33179.9|33164.9|33184.9|33169.9|33174.9|33159.9|3
1688079900000|2023-06-29 23:05:00|||||||||1
1688080200000|2023-06-29 23:10:00|33177.4|33162.4|33179.9|33164.9|33179.9|33164.9|33177.4|33162.4|0
1688080500000|2023-06-29 23:15:00|33177.4|33162.4|33177.4|33162.4|33177.4|33162.4|33177.4|33162.4|0
1688080800000|2023-06-29 23:20:00|33172.4|33157.4|33174.9|33159.9|33174.9|33159.9|33172.4|33157.4|3
1688081100000|2023-06-29 23:25:00|33177.4|33162.4|33174.9|33159.9|33177.4|33162.4|33174.9|33159.9|1
1688081400000|2023-06-29 23:30:00|33172.4|33157.4|33168.4|33161.4|33183.4|33176.4|33154.9|33139.9|13350
1688081700000|2023-06-29 23:35:00|33165.9|33158.9|33148.4|33141.4|33168.4|33161.4|33148.4|33141.4|81
1688082000000|2023-06-29 23:40:00|33143.4|33136.4|33103.4|33096.4|33148.4|33141.4|33098.4|33091.4|263
1688082300000|2023-06-29 23:45:00|33105.9|33098.9|33125.9|33118.9|33138.4|33131.4|33085.9|33078.9|386
1688082600000|2023-06-29 23:50:00|33123.4|33116.4|33118.4|33111.4|33123.4|33116.4|33093.4|33086.4|174
1688082900000|2023-06-29 23:55:00|33120.9|33113.9|33105.9|33098.9|33123.4|33116.4|33090.9|33083.9|236
1688083200000|2023-06-30 00:00:00|33098.4|33091.4|32983.4|32976.4|33138.4|33131.4|32970.9|32963.9|1815
1688083500000|2023-06-30 00:05:00|32988.4|32981.4|32983.4|32976.4|33013.4|33006.4|32965.9|32958.9|1174
1688083800000|2023-06-30 00:10:00|32978.4|32971.4|32940.9|32933.9|32983.4|32976.4|32923.4|32916.4|860
1688084100000|2023-06-30 00:15:00|32943.4|32936.4|32993.4|32986.4|33023.4|33016.4|32938.4|32931.4|858
1688084400000|2023-06-30 00:20:00|32988.4|32981.4|32988.4|32981.4|33018.4|33011.4|32968.4|32961.4|480
1688084700000|2023-06-30 00:25:00|32990.9|32983.9|32978.4|32971.4|33008.4|33001.4|32958.4|32951.4|418
1688085000000|2023-06-30 00:30:00|32980.9|32973.9|33015.9|33008.9|33063.4|33056.4|32963.4|32956.4|846
1688085300000|2023-06-30 00:35:00|33023.4|33016.4|33013.4|33006.4|33023.4|33016.4|32973.4|32966.4|560
1688085600000|2023-06-30 00:40:00|33018.4|33011.4|32998.4|32991.4|33023.4|33016.4|32988.4|32981.4|337
1688085900000|2023-06-30 00:45:00|32995.9|32988.9|33023.4|33016.4|33033.4|33026.4|32978.4|32971.4|505
1688086200000|2023-06-30 00:50:00|33028.4|33021.4|32940.9|32933.9|33028.4|33021.4|32930.9|32923.9|639
1688086500000|2023-06-30 00:55:00|32943.4|32936.4|32978.4|32971.4|32983.4|32976.4|32940.9|32933.9|261
1688086800000|2023-06-30 01:00:00|32973.4|32966.4|33013.4|33006.4|33033.4|33026.4|32965.9|32958.9|316
1688087100000|2023-06-30 01:05:00|33015.9|33008.9|33008.4|33001.4|33038.4|33031.4|32988.4|32981.4|343
1688087400000|2023-06-30 01:10:00|33010.9|33003.9|33008.4|33001.4|33013.4|33006.4|32980.9|32973.9|253
1688087700000|2023-06-30 01:15:00|33010.9|33003.9|33063.4|33056.4|33073.4|33066.4|33008.4|33001.4|320
1688088000000|2023-06-30 01:20:00|33060.9|33053.9|33048.4|33041.4|33063.4|33056.4|33030.9|33023.9|199
1688088300000|2023-06-30 01:25:00|33043.4|33036.4|33028.4|33021.4|33063.4|33056.4|33025.9|33018.9|147
1688088600000|2023-06-30 01:30:00|33025.9|33018.9|33013.4|33006.4|33028.4|33021.4|32968.4|32961.4|312
1688088900000|2023-06-30 01:35:00|33005.9|32998.9|33000.9|32993.9|33025.9|33018.9|32993.4|32986.4|162
1688089200000|2023-06-30 01:40:00|33003.4|32996.4|33033.4|33026.4|33038.4|33031.4|32993.4|32986.4|192
1688089500000|2023-06-30 01:45:00|33030.9|33023.9|33043.4|33036.4|33058.4|33051.4|33013.4|33006.4|233
1688089800000|2023-06-30 01:50:00|33045.9|33038.9|33053.4|33046.4|33063.4|33056.4|33035.9|33028.9|162
1688090100000|2023-06-30 01:55:00|33055.9|33048.9|33038.4|33031.4|33063.4|33056.4|33033.4|33026.4|333
1688090400000|2023-06-30 02:00:00|33040.9|33033.9|33065.9|33058.9|33068.4|33061.4|33025.9|33018.9|319
1688090700000|2023-06-30 02:05:00|33063.4|33056.4|33135.9|33128.9|33168.4|33161.4|33063.4|33056.4|1346
1688091000000|2023-06-30 02:10:00|33133.4|33126.4|33078.4|33071.4|33150.9|33143.9|33078.4|33071.4|505
1688091300000|2023-06-30 02:15:00|33080.9|33073.9|33045.9|33038.9|33103.4|33096.4|33043.4|33036.4|438
1688091600000|2023-06-30 02:20:00|33048.4|33041.4|33050.9|33043.9|33068.4|33061.4|33033.4|33026.4|208
1688091900000|2023-06-30 02:25:00|33053.4|33046.4|33068.4|33061.4|33080.9|33073.9|33043.4|33036.4|212
1688092200000|2023-06-30 02:30:00|33070.9|33063.9|33080.9|33073.9|33090.9|33083.9|33068.4|33061.4|235
1688092500000|2023-06-30 02:35:00|33083.4|33076.4|33048.4|33041.4|33088.4|33081.4|33043.4|33036.4|216
1688092800000|2023-06-30 02:40:00|33045.9|33038.9|33033.4|33026.4|33048.4|33041.4|33018.4|33011.4|195
1688093100000|2023-06-30 02:45:00|33030.9|33023.9|33033.4|33026.4|33035.9|33028.9|33005.9|32998.9|217
1688093400000|2023-06-30 02:50:00|33030.9|33023.9|33038.4|33031.4|33038.4|33031.4|33023.4|33016.4|164
1688093700000|2023-06-30 02:55:00|33035.9|33028.9|33038.4|33031.4|33043.4|33036.4|33033.4|33026.4|94
1688094000000|2023-06-30 03:00:00|33035.9|33028.9|33043.4|33036.4|33043.4|33036.4|33028.4|33021.4|71
1688094300000|2023-06-30 03:05:00|33045.9|33038.9|33033.4|33026.4|33048.4|33041.4|33030.9|33023.9|98
1688094600000|2023-06-30 03:10:00|33028.4|33021.4|33038.4|33031.4|33043.4|33036.4|33018.4|33011.4|76
1688094900000|2023-06-30 03:15:00|33035.9|33028.9|33053.4|33046.4|33053.4|33046.4|33035.9|33028.9|71
1688095200000|2023-06-30 03:20:00|33048.4|33041.4|33033.4|33026.4|33053.4|33046.4|33028.4|33021.4|101
1688095500000|2023-06-30 03:25:00|33030.9|33023.9|33043.4|33036.4|33043.4|33036.4|33030.9|33023.9|100
1688095800000|2023-06-30 03:30:00|33038.4|33031.4|33038.4|33031.4|33085.9|33078.9|33028.4|33021.4|321
1688096100000|2023-06-30 03:35:00|33035.9|33028.9|33028.4|33021.4|33038.4|33031.4|32983.4|32976.4|333
1688096400000|2023-06-30 03:40:00|33023.4|33016.4|33048.4|33041.4|33053.4|33046.4|33003.4|32996.4|229
1688096700000|2023-06-30 03:45:00|33050.9|33043.9|33045.9|33038.9|33053.4|33046.4|33015.9|33008.9|187
1688097000000|2023-06-30 03:50:00|33048.4|33041.4|33018.4|33011.4|33050.9|33043.9|33008.4|33001.4|137
1688097300000|2023-06-30 03:55:00|33023.4|33016.4|33033.4|33026.4|33033.4|33026.4|33018.4|33011.4|115
1688097600000|2023-06-30 04:00:00|33030.9|33023.9|33013.4|33006.4|33038.4|33031.4|33003.4|32996.4|153
1688097900000|2023-06-30 04:05:00|33010.9|33003.9|32993.4|32986.4|33018.4|33011.4|32988.4|32981.4|125
1688098200000|2023-06-30 04:10:00|32995.9|32988.9|33018.4|33011.4|33028.4|33021.4|32993.4|32986.4|189
1688098500000|2023-06-30 04:15:00|33020.9|33013.9|33038.4|33031.4|33045.9|33038.9|33018.4|33011.4|169
1688098800000|2023-06-30 04:20:00|33035.9|33028.9|33048.4|33041.4|33073.4|33066.4|33035.9|33028.9|164
1688099100000|2023-06-30 04:25:00|33050.9|33043.9|33073.4|33066.4|33073.4|33066.4|33035.9|33028.9|126
1688099400000|2023-06-30 04:30:00|33070.9|33063.9|33063.4|33056.4|33078.4|33071.4|33060.9|33053.9|129
1688099700000|2023-06-30 04:35:00|33068.4|33061.4|33078.4|33071.4|33078.4|33071.4|33048.4|33041.4|238
1688100000000|2023-06-30 04:40:00|33080.9|33073.9|33083.4|33076.4|33095.9|33088.9|33073.4|33066.4|219
1688100300000|2023-06-30 04:45:00|33085.9|33078.9|33068.4|33061.4|33093.4|33086.4|33063.4|33056.4|116
1688100600000|2023-06-30 04:50:00|33065.9|33058.9|33075.9|33068.9|33093.4|33086.4|33063.4|33056.4|102
1688100900000|2023-06-30 04:55:00|33078.4|33071.4|33108.4|33101.4|33118.4|33111.4|33078.4|33071.4|314
1688101200000|2023-06-30 05:00:00|33113.4|33106.4|33123.4|33116.4|33138.4|33131.4|33108.4|33101.4|308
1688101500000|2023-06-30 05:05:00|33125.9|33118.9|33125.9|33118.9|33155.9|33148.9|33118.4|33111.4|331
1688101800000|2023-06-30 05:10:00|33128.4|33121.4|33138.4|33131.4|33143.4|33136.4|33108.4|33101.4|321
1688102100000|2023-06-30 05:15:00|33143.4|33136.4|33118.4|33111.4|33158.4|33151.4|33118.4|33111.4|271
1688102400000|2023-06-30 05:20:00|33123.4|33116.4|33138.4|33131.4|33143.4|33136.4|33113.4|33106.4|192
1688102700000|2023-06-30 05:25:00|33135.9|33128.9|33158.4|33151.4|33183.4|33176.4|33135.9|33128.9|430
1688103000000|2023-06-30 05:30:00|33160.9|33153.9|33203.4|33196.4|33243.4|33236.4|33160.9|33153.9|804
1688103300000|2023-06-30 05:35:00|33200.9|33193.9|33203.4|33196.4|33215.9|33208.9|33178.4|33171.4|401
1688103600000|2023-06-30 05:40:00|33205.9|33198.9|33188.4|33181.4|33208.4|33201.4|33175.9|33168.9|196
1688103900000|2023-06-30 05:45:00|33190.9|33183.9|33178.4|33171.4|33203.4|33196.4|33173.4|33166.4|498
1688104200000|2023-06-30 05:50:00|33175.9|33168.9|33173.4|33166.4|33198.4|33191.4|33168.4|33161.4|492
1688104500000|2023-06-30 05:55:00|33175.9|33168.9|33210.9|33203.9|33213.4|33206.4|33158.4|33151.4|1337
1688104800000|2023-06-30 06:00:00|33213.4|33206.4|33193.4|33186.4|33218.4|33211.4|33178.4|33171.4|1660
1688105100000|2023-06-30 06:05:00|33198.4|33191.4|33178.4|33171.4|33203.4|33196.4|33175.9|33168.9|561
1688105400000|2023-06-30 06:10:00|33175.9|33168.9|33213.4|33206.4|33218.4|33211.4|33173.4|33166.4|405
1688105700000|2023-06-30 06:15:00|33210.9|33203.9|33185.9|33178.9|33218.4|33211.4|33168.4|33161.4|358
1688106000000|2023-06-30 06:20:00|33183.4|33176.4|33180.9|33173.9|33188.4|33181.4|33175.9|33168.9|140
1688106300000|2023-06-30 06:25:00|33183.4|33176.4|33198.4|33191.4|33200.9|33193.9|33183.4|33176.4|27
1688106600000|2023-06-30 06:30:00|33195.9|33188.9|33183.4|33176.4|33198.4|33191.4|33183.4|33176.4|32
1688106900000|2023-06-30 06:35:00|33180.9|33173.9|33185.9|33178.9|33195.9|33188.9|33178.4|33171.4|65
1688107200000|2023-06-30 06:40:00|33183.4|33176.4|33170.9|33163.9|33193.4|33186.4|33168.4|33161.4|141
1688107500000|2023-06-30 06:45:00|33173.4|33166.4|33170.9|33163.9|33175.9|33168.9|33168.4|33161.4|25
1688107800000|2023-06-30 06:50:00|33173.4|33166.4|33180.9|33173.9|33185.9|33178.9|33163.4|33156.4|57
1688108100000|2023-06-30 06:55:00|33183.4|33176.4|33175.9|33168.9|33193.4|33186.4|33175.9|33168.9|10
1688108400000|2023-06-30 07:00:00|33173.4|33166.4|33185.9|33178.9|33188.4|33181.4|33165.9|33158.9|71
1688108700000|2023-06-30 07:05:00|33183.4|33176.4|33183.4|33176.4|33198.4|33191.4|33173.4|33166.4|55
1688109000000|2023-06-30 07:10:00|33178.4|33171.4|33185.9|33178.9|33188.4|33181.4|33168.4|33161.4|30
1688109300000|2023-06-30 07:15:00|33188.4|33181.4|33188.4|33181.4|33193.4|33186.4|33178.4|33171.4|18
1688109600000|2023-06-30 07:20:00|33193.4|33186.4|33193.4|33186.4|33193.4|33186.4|33183.4|33176.4|23
1688109900000|2023-06-30 07:25:00|33190.9|33183.9|33218.4|33211.4|33218.4|33211.4|33190.9|33183.9|124
1688110200000|2023-06-30 07:30:00|33220.9|33213.9|33203.4|33196.4|33223.4|33216.4|33188.4|33181.4|119
1688110500000|2023-06-30 07:35:00|33205.9|33198.9|33198.4|33191.4|33215.9|33208.9|33195.9|33188.9|46
1688110800000|2023-06-30 07:40:00|33203.4|33196.4|33203.4|33196.4|33213.4|33206.4|33193.4|33186.4|42
1688111100000|2023-06-30 07:45:00|33205.9|33198.9|33225.9|33218.9|33228.4|33221.4|33198.4|33191.4|60
1688111400000|2023-06-30 07:50:00|33228.4|33221.4|33250.9|33243.9|33260.9|33253.9|33225.9|33218.9|220
1688111700000|2023-06-30 07:55:00|33248.4|33241.4|33245.9|33238.9|33258.4|33251.4|33238.4|33231.4|134
1688112000000|2023-06-30 08:00:00|33248.4|33241.4|33278.4|33271.4|33283.4|33276.4|33248.4|33241.4|249
1688112300000|2023-06-30 08:05:00|33275.9|33268.9|33248.4|33241.4|33283.4|33276.4|33245.9|33238.9|144
1688112600000|2023-06-30 08:10:00|33245.9|33238.9|33248.4|33241.4|33260.9|33253.9|33245.9|33238.9|106
1688112900000|2023-06-30 08:15:00|33245.9|33238.9|33243.4|33236.4|33248.4|33241.4|33235.9|33228.9|62
1688113200000|2023-06-30 08:20:00|33248.4|33241.4|33253.4|33246.4|33253.4|33246.4|33238.4|33231.4|70
1688113500000|2023-06-30 08:25:00|33250.9|33243.9|33233.4|33226.4|33253.4|33246.4|33228.4|33221.4|35
1688113800000|2023-06-30 08:30:00|33235.9|33228.9|33255.9|33248.9|33255.9|33248.9|33220.9|33213.9|70
1688114100000|2023-06-30 08:35:00|33258.4|33251.4|33260.9|33253.9|33280.9|33273.9|33248.4|33241.4|78
1688114400000|2023-06-30 08:40:00|33258.4|33251.4|33265.9|33258.9|33268.4|33261.4|33255.9|33248.9|12
1688114700000|2023-06-30 08:45:00|33263.4|33256.4|33265.9|33258.9|33268.4|33261.4|33253.4|33246.4|4
1688115000000|2023-06-30 08:50:00|33268.4|33261.4|33263.4|33256.4|33270.9|33263.9|33258.4|33251.4|22
1688115300000|2023-06-30 08:55:00|33265.9|33258.9|33245.9|33238.9|33270.9|33263.9|33245.9|33238.9|415
1688115600000|2023-06-30 09:00:00|33248.4|33241.4|33270.9|33263.9|33270.9|33263.9|33238.4|33231.4|175
1688115900000|2023-06-30 09:05:00|33273.4|33266.4|33273.4|33266.4|33275.9|33268.9|33250.9|33243.9|54
1688116200000|2023-06-30 09:10:00|33270.9|33263.9|33265.9|33258.9|33273.4|33266.4|33258.4|33251.4|40
1688116500000|2023-06-30 09:15:00|33263.4|33256.4|33260.9|33253.9|33268.4|33261.4|33258.4|33251.4|7
1688116800000|2023-06-30 09:20:00|33258.4|33251.4|33265.9|33258.9|33278.4|33271.4|33258.4|33251.4|49
1688117100000|2023-06-30 09:25:00|33268.4|33261.4|33275.9|33268.9|33278.4|33271.4|33265.9|33258.9|5
1688117400000|2023-06-30 09:30:00|33273.4|33266.4|33273.4|33266.4|33283.4|33276.4|33268.4|33261.4|65
1688117700000|2023-06-30 09:35:00|33270.9|33263.9|33275.9|33268.9|33278.4|33271.4|33258.4|33251.4|49
1688118000000|2023-06-30 09:40:00|33273.4|33266.4|33268.4|33261.4|33275.9|33268.9|33268.4|33261.4|32
1688118300000|2023-06-30 09:45:00|33265.9|33258.9|33275.9|33268.9|33278.4|33271.4|33260.9|33253.9|19
1688118600000|2023-06-30 09:50:00|33273.4|33266.4|33288.4|33281.4|33293.4|33286.4|33273.4|33266.4|84
1688118900000|2023-06-30 09:55:00|33290.9|33283.9|33278.4|33271.4|33290.9|33283.9|33275.9|33268.9|138
1688119200000|2023-06-30 10:00:00|33275.9|33268.9|33283.4|33276.4|33283.4|33276.4|33273.4|33266.4|46
1688119500000|2023-06-30 10:05:00|33280.9|33273.9|33293.4|33286.4|33295.9|33288.9|33280.9|33273.9|23
1688119800000|2023-06-30 10:10:00|33295.9|33288.9|33298.4|33291.4|33303.4|33296.4|33293.4|33286.4|23
1688120100000|2023-06-30 10:15:00|33295.9|33288.9|33295.9|33288.9|33298.4|33291.4|33290.9|33283.9|47
1688120400000|2023-06-30 10:20:00|33298.4|33291.4|33280.9|33273.9|33303.4|33296.4|33280.9|33273.9|41
1688120700000|2023-06-30 10:25:00|33283.4|33276.4|33295.9|33288.9|33295.9|33288.9|33280.9|33273.9|14
1688121000000|2023-06-30 10:30:00|33293.4|33286.4|33293.4|33286.4|33298.4|33291.4|33288.4|33281.4|4
1688121300000|2023-06-30 10:35:00|33288.4|33281.4|33283.4|33276.4|33293.4|33286.4|33283.4|33276.4|12
1688121600000|2023-06-30 10:40:00|33278.4|33271.4|33275.9|33268.9|33280.9|33273.9|33273.4|33266.4|14
1688121900000|2023-06-30 10:45:00|33273.4|33266.4|33268.4|33261.4|33278.4|33271.4|33263.4|33256.4|53
1688122200000|2023-06-30 10:50:00|33270.9|33263.9|33278.4|33271.4|33283.4|33276.4|33268.4|33261.4|71
1688122500000|2023-06-30 10:55:00|33280.9|33273.9|33278.4|33271.4|33283.4|33276.4|33273.4|33266.4|21
1688122800000|2023-06-30 11:00:00|33275.9|33268.9|33278.4|33271.4|33283.4|33276.4|33273.4|33266.4|36
1688123100000|2023-06-30 11:05:00|33280.9|33273.9|33278.4|33271.4|33280.9|33273.9|33270.9|33263.9|41
1688123400000|2023-06-30 11:10:00|33275.9|33268.9|33270.9|33263.9|33280.9|33273.9|33268.4|33261.4|52
1688123700000|2023-06-30 11:15:00|33273.4|33266.4|33260.9|33253.9|33273.4|33266.4|33253.4|33246.4|59
1688124000000|2023-06-30 11:20:00|33263.4|33256.4|33258.4|33251.4|33263.4|33256.4|33253.4|33246.4|13
1688124300000|2023-06-30 11:25:00|33255.9|33248.9|33260.9|33253.9|33263.4|33256.4|33253.4|33246.4|22
1688124600000|2023-06-30 11:30:00|33258.4|33251.4|33268.4|33261.4|33268.4|33261.4|33258.4|33251.4|13
1688124900000|2023-06-30 11:35:00|33270.9|33263.9|33263.4|33256.4|33273.4|33266.4|33263.4|33256.4|13
1688125200000|2023-06-30 11:40:00|33260.9|33253.9|33268.4|33261.4|33270.9|33263.9|33258.4|33251.4|23
1688125500000|2023-06-30 11:45:00|33265.9|33258.9|33285.9|33278.9|33288.4|33281.4|33263.4|33256.4|21
1688125800000|2023-06-30 11:50:00|33288.4|33281.4|33283.4|33276.4|33293.4|33286.4|33278.4|33271.4|40
1688126100000|2023-06-30 11:55:00|33285.9|33278.9|33293.4|33286.4|33295.9|33288.9|33283.4|33276.4|23
1688126400000|2023-06-30 12:00:00|33295.9|33288.9|33303.4|33296.4|33305.9|33298.9|33295.9|33288.9|55
1688126700000|2023-06-30 12:05:00|33305.9|33298.9|33308.4|33301.4|33308.4|33301.4|33298.4|33291.4|25
1688127000000|2023-06-30 12:10:00|33305.9|33298.9|33310.9|33303.9|33313.4|33306.4|33303.4|33296.4|133
1688127300000|2023-06-30 12:15:00|33313.4|33306.4|33308.4|33301.4|33313.4|33306.4|33303.4|33296.4|16
1688127600000|2023-06-30 12:20:00|33305.9|33298.9|33295.9|33288.9|33315.9|33308.9|33295.9|33288.9|169
1688127900000|2023-06-30 12:25:00|33298.4|33291.4|33288.4|33281.4|33303.4|33296.4|33288.4|33281.4|134
1688128200000|2023-06-30 12:30:00|33290.9|33283.9|33313.4|33306.4|33318.4|33311.4|33288.4|33281.4|263
1688128500000|2023-06-30 12:35:00|33315.9|33308.9|33308.4|33301.4|33318.4|33311.4|33293.4|33286.4|40
1688128800000|2023-06-30 12:40:00|33310.9|33303.9|33295.9|33288.9|33313.4|33306.4|33285.9|33278.9|28
1688129100000|2023-06-30 12:45:00|33293.4|33286.4|33293.4|33286.4|33298.4|33291.4|33280.9|33273.9|25
1688129400000|2023-06-30 12:50:00|33298.4|33291.4|33295.9|33288.9|33303.4|33296.4|33288.4|33281.4|29
1688129700000|2023-06-30 12:55:00|33293.4|33286.4|33300.9|33293.9|33308.4|33301.4|33293.4|33286.4|27
1688130000000|2023-06-30 13:00:00|33303.4|33296.4|33308.4|33301.4|33318.4|33311.4|33303.4|33296.4|56
1688130300000|2023-06-30 13:05:00|33310.9|33303.9|33313.4|33306.4|33318.4|33311.4|33308.4|33301.4|20
1688130600000|2023-06-30 13:10:00|33315.9|33308.9|33353.4|33346.4|33358.4|33351.4|33315.9|33308.9|155
1688130900000|2023-06-30 13:15:00|33350.9|33343.9|33368.4|33361.4|33373.4|33366.4|33348.4|33341.4|89
1688131200000|2023-06-30 13:20:00|33370.9|33363.9|33358.4|33351.4|33373.4|33366.4|33350.9|33343.9|57
1688131500000|2023-06-30 13:25:00|33355.9|33348.9|33358.4|33351.4|33378.4|33371.4|33353.4|33346.4|59
1688131800000|2023-06-30 13:30:00|33355.9|33348.9|33358.4|33351.4|33378.4|33371.4|33343.4|33336.4|407
1688132100000|2023-06-30 13:35:00|33355.9|33348.9|33373.4|33366.4|33375.9|33368.9|33355.9|33348.9|99
1688132400000|2023-06-30 13:40:00|33370.9|33363.9|33390.9|33383.9|33393.4|33386.4|33370.9|33363.9|283
1688132700000|2023-06-30 13:45:00|33393.4|33386.4|33403.4|33396.4|33405.9|33398.9|33373.4|33366.4|372
1688133000000|2023-06-30 13:50:00|33408.4|33401.4|33398.4|33391.4|33413.4|33406.4|33393.4|33386.4|214
1688133300000|2023-06-30 13:55:00|33400.9|33393.9|33400.9|33393.9|33413.4|33406.4|33393.4|33386.4|148
1688133600000|2023-06-30 14:00:00|33403.4|33396.4|33420.9|33413.9|33428.4|33421.4|33398.4|33391.4|263
1688133900000|2023-06-30 14:05:00|33423.4|33416.4|33455.9|33448.9|33458.4|33451.4|33423.4|33416.4|93
1688134200000|2023-06-30 14:10:00|33458.4|33451.4|33468.4|33461.4|33473.4|33466.4|33450.9|33443.9|154
1688134500000|2023-06-30 14:15:00|33465.9|33458.9|33470.9|33463.9|33480.9|33473.9|33453.4|33446.4|212
1688134800000|2023-06-30 14:20:00|33473.4|33466.4|33468.4|33461.4|33478.4|33471.4|33463.4|33456.4|72
1688135100000|2023-06-30 14:25:00|33470.9|33463.9|33458.4|33451.4|33473.4|33466.4|33453.4|33446.4|229
1688135400000|2023-06-30 14:30:00|33455.9|33448.9|33458.4|33451.4|33468.4|33461.4|33438.4|33431.4|239
1688135700000|2023-06-30 14:35:00|33455.9|33448.9|33453.4|33446.4|33468.4|33461.4|33433.4|33426.4|302
1688136000000|2023-06-30 14:40:00|33450.9|33443.9|33460.9|33453.9|33473.4|33466.4|33448.4|33441.4|247
1688136300000|2023-06-30 14:45:00|33458.4|33451.4|33458.4|33451.4|33468.4|33461.4|33448.4|33441.4|525
1688136600000|2023-06-30 14:50:00|33455.9|33448.9|33485.9|33478.9|33493.4|33486.4|33448.4|33441.4|215
1688136900000|2023-06-30 14:55:00|33488.4|33481.4|33483.4|33476.4|33490.9|33483.9|33463.4|33456.4|139
1688137200000|2023-06-30 15:00:00|33485.9|33478.9|33483.4|33476.4|33488.4|33481.4|33478.4|33471.4|207
1688137500000|2023-06-30 15:05:00|33485.9|33478.9|33493.4|33486.4|33498.4|33491.4|33483.4|33476.4|187
1688137800000|2023-06-30 15:10:00|33495.9|33488.9|33513.4|33506.4|33513.4|33506.4|33493.4|33486.4|113
1688138100000|2023-06-30 15:15:00|33518.4|33511.4|33515.9|33508.9|33518.4|33511.4|33503.4|33496.4|116
1688138400000|2023-06-30 15:20:00|33518.4|33511.4|33513.4|33506.4|33520.9|33513.9|33510.9|33503.9|117
1688138700000|2023-06-30 15:25:00|33510.9|33503.9|33490.9|33483.9|33510.9|33503.9|33483.4|33476.4|261
1688139000000|2023-06-30 15:30:00|33488.4|33481.4|33485.9|33478.9|33493.4|33486.4|33458.4|33451.4|267
1688139300000|2023-06-30 15:35:00|33488.4|33481.4|33485.9|33478.9|33498.4|33491.4|33485.9|33478.9|190
1688139600000|2023-06-30 15:40:00|33488.4|33481.4|33475.9|33468.9|33488.4|33481.4|33473.4|33466.4|78
1688139900000|2023-06-30 15:45:00|33478.4|33471.4|33478.4|33471.4|33483.4|33476.4|33473.4|33466.4|97
1688140200000|2023-06-30 15:50:00|33473.4|33466.4|33453.4|33446.4|33473.4|33466.4|33450.9|33443.9|68
1688140500000|2023-06-30 15:55:00|33455.9|33448.9|33475.9|33468.9|33475.9|33468.9|33455.9|33448.9|123
1688140800000|2023-06-30 16:00:00|33478.4|33471.4|33488.4|33481.4|33488.4|33481.4|33470.9|33463.9|155
1688141100000|2023-06-30 16:05:00|33485.9|33478.9|33468.4|33461.4|33488.4|33481.4|33465.9|33458.9|91
1688141400000|2023-06-30 16:10:00|33470.9|33463.9|33473.4|33466.4|33480.9|33473.9|33468.4|33461.4|81
1688141700000|2023-06-30 16:15:00|33475.9|33468.9|33478.4|33471.4|33480.9|33473.9|33473.4|33466.4|36
1688142000000|2023-06-30 16:20:00|33483.4|33476.4|33503.4|33496.4|33503.4|33496.4|33478.4|33471.4|89
1688142300000|2023-06-30 16:25:00|33498.4|33491.4|33503.4|33496.4|33503.4|33496.4|33493.4|33486.4|71
1688142600000|2023-06-30 16:30:00|33505.9|33498.9|33498.4|33491.4|33513.4|33506.4|33498.4|33491.4|66
1688142900000|2023-06-30 16:35:00|33495.9|33488.9|33498.4|33491.4|33500.9|33493.9|33488.4|33481.4|68
1688143200000|2023-06-30 16:40:00|33493.4|33486.4|33498.4|33491.4|33503.4|33496.4|33493.4|33486.4|32
1688143500000|2023-06-30 16:45:00|33493.4|33486.4|33503.4|33496.4|33505.9|33498.9|33493.4|33486.4|26
1688143800000|2023-06-30 16:50:00|33500.9|33493.9|33505.9|33498.9|33508.4|33501.4|33498.4|33491.4|49
1688144100000|2023-06-30 16:55:00|33503.4|33496.4|33508.4|33501.4|33513.4|33506.4|33500.9|33493.9|71
1688144400000|2023-06-30 17:00:00|33505.9|33498.9|33508.4|33501.4|33513.4|33506.4|33503.4|33496.4|53
1688144700000|2023-06-30 17:05:00|33510.9|33503.9|33513.4|33506.4|33518.4|33511.4|33510.9|33503.9|103
1688145000000|2023-06-30 17:10:00|33518.4|33511.4|33518.4|33511.4|33520.9|33513.9|33513.4|33506.4|231
1688145300000|2023-06-30 17:15:00|33523.4|33516.4|33508.4|33501.4|33523.4|33516.4|33508.4|33501.4|184
1688145600000|2023-06-30 17:20:00|33510.9|33503.9|33498.4|33491.4|33513.4|33506.4|33498.4|33491.4|33
1688145900000|2023-06-30 17:25:00|33495.9|33488.9|33498.4|33491.4|33503.4|33496.4|33493.4|33486.4|22
1688146200000|2023-06-30 17:30:00|33503.4|33496.4|33503.4|33496.4|33505.9|33498.9|33493.4|33486.4|67
1688146500000|2023-06-30 17:35:00|33498.4|33491.4|33493.4|33486.4|33508.4|33501.4|33493.4|33486.4|55
1688146800000|2023-06-30 17:40:00|33490.9|33483.9|33493.4|33486.4|33495.9|33488.9|33488.4|33481.4|14
1688147100000|2023-06-30 17:45:00|33490.9|33483.9|33493.4|33486.4|33493.4|33486.4|33483.4|33476.4|118
1688147400000|2023-06-30 17:50:00|33495.9|33488.9|33493.4|33486.4|33498.4|33491.4|33488.4|33481.4|39
1688147700000|2023-06-30 17:55:00|33495.9|33488.9|33495.9|33488.9|33498.4|33491.4|33490.9|33483.9|30
1688148000000|2023-06-30 18:00:00|33498.4|33491.4|33498.4|33491.4|33503.4|33496.4|33493.4|33486.4|22
1688148300000|2023-06-30 18:05:00|33500.9|33493.9|33500.9|33493.9|33503.4|33496.4|33498.4|33491.4|25
1688148600000|2023-06-30 18:10:00|33498.4|33491.4|33495.9|33488.9|33498.4|33491.4|33493.4|33486.4|13
1688148900000|2023-06-30 18:15:00|33493.4|33486.4|33498.4|33491.4|33503.4|33496.4|33493.4|33486.4|16
1688149200000|2023-06-30 18:20:00|33495.9|33488.9|33498.4|33491.4|33503.4|33496.4|33493.4|33486.4|17
1688149500000|2023-06-30 18:25:00|33500.9|33493.9|33503.4|33496.4|33505.9|33498.9|33498.4|33491.4|35
1688149800000|2023-06-30 18:30:00|33505.9|33498.9|33503.4|33496.4|33505.9|33498.9|33498.4|33491.4|19
1688150100000|2023-06-30 18:35:00|33505.9|33498.9|33503.4|33496.4|33505.9|33498.9|33498.4|33491.4|45
1688150400000|2023-06-30 18:40:00|33500.9|33493.9|33498.4|33491.4|33503.4|33496.4|33493.4|33486.4|36
1688150700000|2023-06-30 18:45:00|33495.9|33488.9|33493.4|33486.4|33498.4|33491.4|33488.4|33481.4|27
1688151000000|2023-06-30 18:50:00|33495.9|33488.9|33500.9|33493.9|33505.9|33498.9|33493.4|33486.4|17
1688151300000|2023-06-30 18:55:00|33498.4|33491.4|33498.4|33491.4|33500.9|33493.9|33488.4|33481.4|39
1688151600000|2023-06-30 19:00:00|33500.9|33493.9|33493.4|33486.4|33503.4|33496.4|33490.9|33483.9|47
1688151900000|2023-06-30 19:05:00|33490.9|33483.9|33483.4|33476.4|33493.4|33486.4|33480.9|33473.9|69
1688152200000|2023-06-30 19:10:00|33485.9|33478.9|33488.4|33481.4|33490.9|33483.9|33480.9|33473.9|15
1688152500000|2023-06-30 19:15:00|33490.9|33483.9|33483.4|33476.4|33493.4|33486.4|33480.9|33473.9|41
1688152800000|2023-06-30 19:20:00|33480.9|33473.9|33470.9|33463.9|33480.9|33473.9|33463.4|33456.4|186
1688153100000|2023-06-30 19:25:00|33468.4|33461.4|33483.4|33476.4|33488.4|33481.4|33468.4|33461.4|157
1688153400000|2023-06-30 19:30:00|33485.9|33478.9|33483.4|33476.4|33488.4|33481.4|33483.4|33476.4|76
1688153700000|2023-06-30 19:35:00|33488.4|33481.4|33488.4|33481.4|33493.4|33486.4|33483.4|33476.4|175
1688154000000|2023-06-30 19:40:00|33485.9|33478.9|33475.9|33468.9|33488.4|33481.4|33470.9|33463.9|131
1688154300000|2023-06-30 19:45:00|33473.4|33466.4|33458.4|33451.4|33473.4|33466.4|33448.4|33441.4|142
1688154600000|2023-06-30 19:50:00|33463.4|33456.4|33463.4|33456.4|33468.4|33461.4|33448.4|33441.4|221
1688154900000|2023-06-30 19:55:00|33460.9|33453.9|33458.4|33451.4|33465.9|33458.9|33448.4|33441.4|593
1688155200000|2023-06-30 20:00:00|33455.9|33448.9|33453.4|33446.4|33465.9|33458.9|33443.4|33436.4|202
1688155500000|2023-06-30 20:05:00|33450.9|33443.9|33460.9|33453.9|33460.9|33453.9|33448.4|33441.4|44
1688155800000|2023-06-30 20:10:00|33458.4|33451.4|33448.4|33441.4|33458.4|33451.4|33443.4|33436.4|21
1688156100000|2023-06-30 20:15:00|33445.9|33438.9|33448.4|33441.4|33453.4|33446.4|33440.9|33433.9|16
1688156400000|2023-06-30 20:20:00|33450.9|33443.9|33440.9|33433.9|33453.4|33446.4|33440.9|33433.9|35
1688156700000|2023-06-30 20:25:00|33438.4|33431.4|33433.4|33426.4|33443.4|33436.4|33433.4|33426.4|31
1688157000000|2023-06-30 20:30:00|33435.9|33428.9|33438.4|33431.4|33438.4|33431.4|33433.4|33426.4|8
1688157300000|2023-06-30 20:35:00|33433.4|33426.4|33438.4|33431.4|33438.4|33431.4|33433.4|33426.4|16
1688157600000|2023-06-30 20:40:00|33440.9|33433.9|33435.9|33428.9|33440.9|33433.9|33428.4|33421.4|69
1688157900000|2023-06-30 20:45:00|33433.4|33426.4|33445.9|33438.9|33448.4|33441.4|33433.4|33426.4|67
1688158200000|2023-06-30 20:50:00|33443.4|33436.4|33440.9|33433.9|33445.9|33438.9|33433.4|33426.4|34
1688158500000|2023-06-30 20:55:00|33435.9|33428.9|33444.9|33429.9|33449.9|33434.9|33433.4|33426.4|23
1688335200000|2023-07-02 22:00:00|33487.4|33472.4|33492.4|33477.4|33499.9|33484.9|33484.9|33469.9|34
1688335500000|2023-07-02 22:05:00|33494.9|33479.9|33469.9|33454.9|33494.9|33479.9|33469.9|33454.9|23
1688335800000|2023-07-02 22:10:00|33467.4|33452.4|33467.4|33452.4|33469.9|33454.9|33462.4|33447.4|25
1688336100000|2023-07-02 22:15:00|33464.9|33449.9|33472.4|33457.4|33472.4|33457.4|33462.4|33447.4|11
1688336400000|2023-07-02 22:20:00|33474.9|33459.9|33464.9|33449.9|33474.9|33459.9|33464.9|33449.9|8
1688336700000|2023-07-02 22:25:00|33467.4|33452.4|33462.4|33447.4|33467.4|33452.4|33457.4|33442.4|16
1688337000000|2023-07-02 22:30:00|33459.9|33444.9|33452.4|33437.4|33459.9|33444.9|33452.4|33437.4|1
1688337300000|2023-07-02 22:35:00|33454.9|33439.9|33452.4|33437.4|33457.4|33442.4|33452.4|33437.4|12
1688337600000|2023-07-02 22:40:00|33457.4|33442.4|33454.9|33439.9|33457.4|33442.4|33454.9|33439.9|1
1688337900000|2023-07-02 22:45:00|33452.4|33437.4|33452.4|33437.4|33452.4|33437.4|33452.4|33437.4|0
1688338200000|2023-07-02 22:50:00|33454.9|33439.9|33454.9|33439.9|33457.4|33442.4|33452.4|33437.4|8
1688338500000|2023-07-02 22:55:00|33457.4|33442.4|33442.4|33427.4|33457.4|33442.4|33442.4|33427.4|40
1688338800000|2023-07-02 23:00:00|33439.9|33424.9|33447.4|33432.4|33452.4|33437.4|33439.9|33424.9|46
1688339100000|2023-07-02 23:05:00|33444.9|33429.9|33449.9|33434.9|33449.9|33434.9|33444.9|33429.9|5
1688339400000|2023-07-02 23:10:00|33452.4|33437.4|33454.9|33439.9|33454.9|33439.9|33452.4|33437.4|1
1688339700000|2023-07-02 23:15:00|33457.4|33442.4|33452.4|33437.4|33457.4|33442.4|33447.4|33432.4|3
1688340000000|2023-07-02 23:20:00|33449.9|33434.9|33452.4|33437.4|33452.4|33437.4|33447.4|33432.4|3
1688340300000|2023-07-02 23:25:00|33449.9|33434.9|33454.9|33439.9|33457.4|33442.4|33449.9|33434.9|12
1688340600000|2023-07-02 23:30:00|33457.4|33442.4|33460.9|33453.9|33483.4|33476.4|33438.4|33431.4|13575
1688340900000|2023-07-02 23:35:00|33463.4|33456.4|33475.9|33468.9|33483.4|33476.4|33460.9|33453.9|140
1688341200000|2023-07-02 23:40:00|33478.4|33471.4|33500.9|33493.9|33513.4|33506.4|33478.4|33471.4|135
1688341500000|2023-07-02 23:45:00|33503.4|33496.4|33493.4|33486.4|33513.4|33506.4|33488.4|33481.4|210
1688341800000|2023-07-02 23:50:00|33490.9|33483.9|33515.9|33508.9|33530.9|33523.9|33488.4|33481.4|265
1688342100000|2023-07-02 23:55:00|33518.4|33511.4|33530.9|33523.9|33533.4|33526.4|33513.4|33506.4|155
1688342400000|2023-07-03 00:00:00|33543.4|33536.4|33628.4|33621.4|33655.9|33648.9|33543.4|33536.4|1690
1688342700000|2023-07-03 00:05:00|33630.9|33623.9|33618.4|33611.4|33663.4|33656.4|33605.9|33598.9|902
1688343000000|2023-07-03 00:10:00|33620.9|33613.9|33558.4|33551.4|33635.9|33628.9|33558.4|33551.4|735
1688343300000|2023-07-03 00:15:00|33568.4|33561.4|33595.9|33588.9|33623.4|33616.4|33568.4|33561.4|581
1688343600000|2023-07-03 00:20:00|33598.4|33591.4|33573.4|33566.4|33618.4|33611.4|33558.4|33551.4|674
1688343900000|2023-07-03 00:25:00|33570.9|33563.9|33543.4|33536.4|33593.4|33586.4|33525.9|33518.9|596
1688344200000|2023-07-03 00:30:00|33540.9|33533.9|33618.4|33611.4|33633.4|33626.4|33540.9|33533.9|810
1688344500000|2023-07-03 00:35:00|33620.9|33613.9|33668.4|33661.4|33668.4|33661.4|33603.4|33596.4|603
1688344800000|2023-07-03 00:40:00|33670.9|33663.9|33638.4|33631.4|33678.4|33671.4|33628.4|33621.4|513
1688345100000|2023-07-03 00:45:00|33640.9|33633.9|33628.4|33621.4|33663.4|33656.4|33618.4|33611.4|280
1688345400000|2023-07-03 00:50:00|33625.9|33618.9|33663.4|33656.4|33670.9|33663.9|33625.9|33618.9|429
1688345700000|2023-07-03 00:55:00|33665.9|33658.9|33683.4|33676.4|33693.4|33686.4|33648.4|33641.4|570
1688346000000|2023-07-03 01:00:00|33685.9|33678.9|33673.4|33666.4|33710.9|33703.9|33668.4|33661.4|485
1688346300000|2023-07-03 01:05:00|33678.4|33671.4|33693.4|33686.4|33693.4|33686.4|33670.9|33663.9|455
1688346600000|2023-07-03 01:10:00|33690.9|33683.9|33678.4|33671.4|33698.4|33691.4|33668.4|33661.4|436
1688346900000|2023-07-03 01:15:00|33680.9|33673.9|33673.4|33666.4|33688.4|33681.4|33653.4|33646.4|532
1688347200000|2023-07-03 01:20:00|33675.9|33668.9|33688.4|33681.4|33708.4|33701.4|33668.4|33661.4|486
1688347500000|2023-07-03 01:25:00|33685.9|33678.9|33688.4|33681.4|33693.4|33686.4|33673.4|33666.4|305
1688347800000|2023-07-03 01:30:00|33693.4|33686.4|33703.4|33696.4|33723.4|33716.4|33678.4|33671.4|589
1688348100000|2023-07-03 01:35:00|33705.9|33698.9|33708.4|33701.4|33728.4|33721.4|33698.4|33691.4|656
1688348400000|2023-07-03 01:40:00|33705.9|33698.9|33723.4|33716.4|33738.4|33731.4|33698.4|33691.4|683
1688348700000|2023-07-03 01:45:00|33720.9|33713.9|33728.4|33721.4|33728.4|33721.4|33698.4|33691.4|606
1688349000000|2023-07-03 01:50:00|33725.9|33718.9|33713.4|33706.4|33728.4|33721.4|33698.4|33691.4|594
1688349300000|2023-07-03 01:55:00|33718.4|33711.4|33713.4|33706.4|33748.4|33741.4|33708.4|33701.4|698
1688349600000|2023-07-03 02:00:00|33708.4|33701.4|33713.4|33706.4|33713.4|33706.4|33685.9|33678.9|424
1688349900000|2023-07-03 02:05:00|33715.9|33708.9|33718.4|33711.4|33733.4|33726.4|33708.4|33701.4|354
1688350200000|2023-07-03 02:10:00|33715.9|33708.9|33700.9|33693.9|33723.4|33716.4|33698.4|33691.4|286
1688350500000|2023-07-03 02:15:00|33698.4|33691.4|33693.4|33686.4|33705.9|33698.9|33688.4|33681.4|354
1688350800000|2023-07-03 02:20:00|33695.9|33688.9|33615.9|33608.9|33715.9|33708.9|33608.4|33601.4|1480
1688351100000|2023-07-03 02:25:00|33613.4|33606.4|33683.4|33676.4|33688.4|33681.4|33613.4|33606.4|458
1688351400000|2023-07-03 02:30:00|33680.9|33673.9|33678.4|33671.4|33698.4|33691.4|33660.9|33653.9|346
1688351700000|2023-07-03 02:35:00|33675.9|33668.9|33678.4|33671.4|33693.4|33686.4|33668.4|33661.4|277
1688352000000|2023-07-03 02:40:00|33675.9|33668.9|33653.4|33646.4|33683.4|33676.4|33643.4|33636.4|445
1688352300000|2023-07-03 02:45:00|33655.9|33648.9|33663.4|33656.4|33673.4|33666.4|33653.4|33646.4|207
1688352600000|2023-07-03 02:50:00|33668.4|33661.4|33668.4|33661.4|33688.4|33681.4|33663.4|33656.4|133
1688352900000|2023-07-03 02:55:00|33673.4|33666.4|33678.4|33671.4|33683.4|33676.4|33663.4|33656.4|134
1688353200000|2023-07-03 03:00:00|33675.9|33668.9|33685.9|33678.9|33688.4|33681.4|33668.4|33661.4|230
1688353500000|2023-07-03 03:05:00|33688.4|33681.4|33693.4|33686.4|33693.4|33686.4|33678.4|33671.4|190
1688353800000|2023-07-03 03:10:00|33690.9|33683.9|33688.4|33681.4|33695.9|33688.9|33683.4|33676.4|83
1688354100000|2023-07-03 03:15:00|33690.9|33683.9|33658.4|33651.4|33690.9|33683.9|33653.4|33646.4|184
1688354400000|2023-07-03 03:20:00|33660.9|33653.9|33663.4|33656.4|33673.4|33666.4|33658.4|33651.4|117
1688354700000|2023-07-03 03:25:00|33668.4|33661.4|33683.4|33676.4|33688.4|33681.4|33668.4|33661.4|107
1688355000000|2023-07-03 03:30:00|33678.4|33671.4|33683.4|33676.4|33690.9|33683.9|33648.4|33641.4|565
1688355300000|2023-07-03 03:35:00|33688.4|33681.4|33713.4|33706.4|33718.4|33711.4|33688.4|33681.4|217
1688355600000|2023-07-03 03:40:00|33715.9|33708.9|33733.4|33726.4|33763.4|33756.4|33713.4|33706.4|454
1688355900000|2023-07-03 03:45:00|33730.9|33723.9|33728.4|33721.4|33748.4|33741.4|33720.9|33713.9|241
1688356200000|2023-07-03 03:50:00|33730.9|33723.9|33743.4|33736.4|33748.4|33741.4|33718.4|33711.4|262
1688356500000|2023-07-03 03:55:00|33745.9|33738.9|33763.4|33756.4|33765.9|33758.9|33738.4|33731.4|139
1688356800000|2023-07-03 04:00:00|33765.9|33758.9|33758.4|33751.4|33768.4|33761.4|33738.4|33731.4|393
1688357100000|2023-07-03 04:05:00|33753.4|33746.4|33743.4|33736.4|33763.4|33756.4|33733.4|33726.4|342
1688357400000|2023-07-03 04:10:00|33745.9|33738.9|33753.4|33746.4|33768.4|33761.4|33738.4|33731.4|267
1688357700000|2023-07-03 04:15:00|33750.9|33743.9|33743.4|33736.4|33760.9|33753.9|33738.4|33731.4|210
1688358000000|2023-07-03 04:20:00|33738.4|33731.4|33753.4|33746.4|33758.4|33751.4|33738.4|33731.4|270
1688358300000|2023-07-03 04:25:00|33755.9|33748.9|33740.9|33733.9|33758.4|33751.4|33733.4|33726.4|183
1688358600000|2023-07-03 04:30:00|33743.4|33736.4|33763.4|33756.4|33763.4|33756.4|33738.4|33731.4|204
1688358900000|2023-07-03 04:35:00|33760.9|33753.9|33750.9|33743.9|33768.4|33761.4|33743.4|33736.4|242
1688359200000|2023-07-03 04:40:00|33753.4|33746.4|33743.4|33736.4|33758.4|33751.4|33740.9|33733.9|136
1688359500000|2023-07-03 04:45:00|33748.4|33741.4|33758.4|33751.4|33758.4|33751.4|33743.4|33736.4|251
1688359800000|2023-07-03 04:50:00|33763.4|33756.4|33763.4|33756.4|33768.4|33761.4|33758.4|33751.4|119
1688360100000|2023-07-03 04:55:00|33760.9|33753.9|33748.4|33741.4|33773.4|33766.4|33748.4|33741.4|216
1688360400000|2023-07-03 05:00:00|33750.9|33743.9|33760.9|33753.9|33763.4|33756.4|33748.4|33741.4|377
1688360700000|2023-07-03 05:05:00|33763.4|33756.4|33758.4|33751.4|33768.4|33761.4|33728.4|33721.4|384
1688361000000|2023-07-03 05:10:00|33753.4|33746.4|33748.4|33741.4|33758.4|33751.4|33738.4|33731.4|181
1688361300000|2023-07-03 05:15:00|33750.9|33743.9|33738.4|33731.4|33758.4|33751.4|33733.4|33726.4|185
1688361600000|2023-07-03 05:20:00|33740.9|33733.9|33743.4|33736.4|33748.4|33741.4|33733.4|33726.4|173
1688361900000|2023-07-03 05:25:00|33738.4|33731.4|33748.4|33741.4|33748.4|33741.4|33728.4|33721.4|198
1688362200000|2023-07-03 05:30:00|33745.9|33738.9|33748.4|33741.4|33763.4|33756.4|33743.4|33736.4|293
1688362500000|2023-07-03 05:35:00|33750.9|33743.9|33743.4|33736.4|33758.4|33751.4|33735.9|33728.9|235
1688362800000|2023-07-03 05:40:00|33740.9|33733.9|33728.4|33721.4|33748.4|33741.4|33728.4|33721.4|446
1688363100000|2023-07-03 05:45:00|33723.4|33716.4|33733.4|33726.4|33733.4|33726.4|33718.4|33711.4|313
1688363400000|2023-07-03 05:50:00|33730.9|33723.9|33718.4|33711.4|33730.9|33723.9|33718.4|33711.4|309
1688363700000|2023-07-03 05:55:00|33723.4|33716.4|33733.4|33726.4|33743.4|33736.4|33708.4|33701.4|1123
1688364000000|2023-07-03 06:00:00|33738.4|33731.4|33693.4|33686.4|33738.4|33731.4|33688.4|33681.4|1935
1688364300000|2023-07-03 06:05:00|33695.9|33688.9|33713.4|33706.4|33713.4|33706.4|33688.4|33681.4|630
1688364600000|2023-07-03 06:10:00|33710.9|33703.9|33683.4|33676.4|33718.4|33711.4|33683.4|33676.4|460
1688364900000|2023-07-03 06:15:00|33680.9|33673.9|33680.9|33673.9|33688.4|33681.4|33675.9|33668.9|403
1688365200000|2023-07-03 06:20:00|33683.4|33676.4|33685.9|33678.9|33688.4|33681.4|33678.4|33671.4|137
1688365500000|2023-07-03 06:25:00|33688.4|33681.4|33688.4|33681.4|33693.4|33686.4|33683.4|33676.4|100
1688365800000|2023-07-03 06:30:00|33690.9|33683.9|33713.4|33706.4|33713.4|33706.4|33688.4|33681.4|113
1688366100000|2023-07-03 06:35:00|33710.9|33703.9|33705.9|33698.9|33713.4|33706.4|33705.9|33698.9|3
1688366400000|2023-07-03 06:40:00|33703.4|33696.4|33703.4|33696.4|33708.4|33701.4|33700.9|33693.9|14
1688366700000|2023-07-03 06:45:00|33700.9|33693.9|33698.4|33691.4|33703.4|33696.4|33698.4|33691.4|7
1688367000000|2023-07-03 06:50:00|33693.4|33686.4|33710.9|33703.9|33718.4|33711.4|33693.4|33686.4|114
1688367300000|2023-07-03 06:55:00|33713.4|33706.4|33708.4|33701.4|33718.4|33711.4|33703.4|33696.4|62
1688367600000|2023-07-03 07:00:00|33713.4|33706.4|33718.4|33711.4|33728.4|33721.4|33708.4|33701.4|148
1688367900000|2023-07-03 07:05:00|33715.9|33708.9|33720.9|33713.9|33728.4|33721.4|33700.9|33693.9|113
1688368200000|2023-07-03 07:10:00|33723.4|33716.4|33723.4|33716.4|33738.4|33731.4|33718.4|33711.4|64
1688368500000|2023-07-03 07:15:00|33728.4|33721.4|33748.4|33741.4|33750.9|33743.9|33723.4|33716.4|115
1688368800000|2023-07-03 07:20:00|33743.4|33736.4|33738.4|33731.4|33748.4|33741.4|33738.4|33731.4|84
1688369100000|2023-07-03 07:25:00|33735.9|33728.9|33743.4|33736.4|33743.4|33736.4|33708.4|33701.4|99
1688369400000|2023-07-03 07:30:00|33740.9|33733.9|33778.4|33771.4|33795.9|33788.9|33740.9|33733.9|372
1688369700000|2023-07-03 07:35:00|33783.4|33776.4|33810.9|33803.9|33813.4|33806.4|33778.4|33771.4|363
1688370000000|2023-07-03 07:40:00|33808.4|33801.4|33808.4|33801.4|33835.9|33828.9|33800.9|33793.9|306
1688370300000|2023-07-03 07:45:00|33805.9|33798.9|33785.9|33778.9|33808.4|33801.4|33775.9|33768.9|142
1688370600000|2023-07-03 07:50:00|33783.4|33776.4|33760.9|33753.9|33788.4|33781.4|33760.9|33753.9|145
1688370900000|2023-07-03 07:55:00|33758.4|33751.4|33753.4|33746.4|33775.9|33768.9|33753.4|33746.4|205
1688371200000|2023-07-03 08:00:00|33755.9|33748.9|33723.4|33716.4|33755.9|33748.9|33718.4|33711.4|324
1688371500000|2023-07-03 08:05:00|33720.9|33713.9|33708.4|33701.4|33720.9|33713.9|33698.4|33691.4|223
1688371800000|2023-07-03 08:10:00|33705.9|33698.9|33735.9|33728.9|33740.9|33733.9|33705.9|33698.9|170
1688372100000|2023-07-03 08:15:00|33738.4|33731.4|33745.9|33738.9|33748.4|33741.4|33718.4|33711.4|96
1688372400000|2023-07-03 08:20:00|33748.4|33741.4|33720.9|33713.9|33753.4|33746.4|33718.4|33711.4|174
1688372700000|2023-07-03 08:25:00|33723.4|33716.4|33733.4|33726.4|33740.9|33733.9|33708.4|33701.4|165
1688373000000|2023-07-03 08:30:00|33730.9|33723.9|33713.4|33706.4|33735.9|33728.9|33703.4|33696.4|191
1688373300000|2023-07-03 08:35:00|33715.9|33708.9|33728.4|33721.4|33738.4|33731.4|33715.9|33708.9|39
1688373600000|2023-07-03 08:40:00|33725.9|33718.9|33728.4|33721.4|33733.4|33726.4|33723.4|33716.4|23
1688373900000|2023-07-03 08:45:00|33725.9|33718.9|33725.9|33718.9|33733.4|33726.4|33720.9|33713.9|49
1688374200000|2023-07-03 08:50:00|33728.4|33721.4|33743.4|33736.4|33748.4|33741.4|33725.9|33718.9|32
1688374500000|2023-07-03 08:55:00|33740.9|33733.9|33743.4|33736.4|33745.9|33738.9|33735.9|33728.9|18
1688374800000|2023-07-03 09:00:00|33748.4|33741.4|33730.9|33723.9|33748.4|33741.4|33730.9|33723.9|56
1688375100000|2023-07-03 09:05:00|33733.4|33726.4|33718.4|33711.4|33743.4|33736.4|33718.4|33711.4|112
1688375400000|2023-07-03 09:10:00|33715.9|33708.9|33708.4|33701.4|33718.4|33711.4|33703.4|33696.4|49
1688375700000|2023-07-03 09:15:00|33710.9|33703.9|33718.4|33711.4|33723.4|33716.4|33710.9|33703.9|52
1688376000000|2023-07-03 09:20:00|33713.4|33706.4|33713.4|33706.4|33720.9|33713.9|33703.4|33696.4|83
1688376300000|2023-07-03 09:25:00|33710.9|33703.9|33713.4|33706.4|33718.4|33711.4|33705.9|33698.9|30
1688376600000|2023-07-03 09:30:00|33710.9|33703.9|33653.4|33646.4|33713.4|33706.4|33640.9|33633.9|379
1688376900000|2023-07-03 09:35:00|33655.9|33648.9|33653.4|33646.4|33678.4|33671.4|33650.9|33643.9|85
1688377200000|2023-07-03 09:40:00|33650.9|33643.9|33653.4|33646.4|33658.4|33651.4|33643.4|33636.4|53
1688377500000|2023-07-03 09:45:00|33648.4|33641.4|33653.4|33646.4|33655.9|33648.9|33643.4|33636.4|53
1688377800000|2023-07-03 09:50:00|33650.9|33643.9|33648.4|33641.4|33663.4|33656.4|33643.4|33636.4|53
1688378100000|2023-07-03 09:55:00|33650.9|33643.9|33653.4|33646.4|33665.9|33658.9|33643.4|33636.4|562
1688378400000|2023-07-03 10:00:00|33648.4|33641.4|33643.4|33636.4|33653.4|33646.4|33643.4|33636.4|173
1688378700000|2023-07-03 10:05:00|33638.4|33631.4|33643.4|33636.4|33648.4|33641.4|33620.9|33613.9|520
1688379000000|2023-07-03 10:10:00|33638.4|33631.4|33658.4|33651.4|33660.9|33653.9|33638.4|33631.4|34
1688379300000|2023-07-03 10:15:00|33660.9|33653.9|33678.4|33671.4|33688.4|33681.4|33653.4|33646.4|189
1688379600000|2023-07-03 10:20:00|33680.9|33673.9|33703.4|33696.4|33713.4|33706.4|33670.9|33663.9|103
1688379900000|2023-07-03 10:25:00|33708.4|33701.4|33713.4|33706.4|33718.4|33711.4|33703.4|33696.4|103
1688380200000|2023-07-03 10:30:00|33710.9|33703.9|33708.4|33701.4|33713.4|33706.4|33703.4|33696.4|23
1688380500000|2023-07-03 10:35:00|33713.4|33706.4|33728.4|33721.4|33733.4|33726.4|33713.4|33706.4|108
1688380800000|2023-07-03 10:40:00|33730.9|33723.9|33738.4|33731.4|33738.4|33731.4|33725.9|33718.9|41
1688381100000|2023-07-03 10:45:00|33735.9|33728.9|33733.4|33726.4|33738.4|33731.4|33728.4|33721.4|24
1688381400000|2023-07-03 10:50:00|33735.9|33728.9|33738.4|33731.4|33738.4|33731.4|33725.9|33718.9|22
1688381700000|2023-07-03 10:55:00|33735.9|33728.9|33718.4|33711.4|33735.9|33728.9|33713.4|33706.4|31
1688382000000|2023-07-03 11:00:00|33720.9|33713.9|33725.9|33718.9|33728.4|33721.4|33713.4|33706.4|38
1688382300000|2023-07-03 11:05:00|33723.4|33716.4|33710.9|33703.9|33725.9|33718.9|33708.4|33701.4|54
1688382600000|2023-07-03 11:10:00|33713.4|33706.4|33710.9|33703.9|33718.4|33711.4|33700.9|33693.9|46
1688382900000|2023-07-03 11:15:00|33713.4|33706.4|33705.9|33698.9|33715.9|33708.9|33705.9|33698.9|6
1688383200000|2023-07-03 11:20:00|33708.4|33701.4|33723.4|33716.4|33725.9|33718.9|33703.4|33696.4|17
1688383500000|2023-07-03 11:25:00|33725.9|33718.9|33720.9|33713.9|33728.4|33721.4|33715.9|33708.9|20
1688383800000|2023-07-03 11:30:00|33723.4|33716.4|33713.4|33706.4|33733.4|33726.4|33708.4|33701.4|25
1688384100000|2023-07-03 11:35:00|33715.9|33708.9|33710.9|33703.9|33720.9|33713.9|33705.9|33698.9|15
1688384400000|2023-07-03 11:40:00|33713.4|33706.4|33708.4|33701.4|33713.4|33706.4|33688.4|33681.4|66
1688384700000|2023-07-03 11:45:00|33705.9|33698.9|33708.4|33701.4|33710.9|33703.9|33698.4|33691.4|134
1688385000000|2023-07-03 11:50:00|33710.9|33703.9|33713.4|33706.4|33718.4|33711.4|33708.4|33701.4|166
1688385300000|2023-07-03 11:55:00|33715.9|33708.9|33718.4|33711.4|33728.4|33721.4|33715.9|33708.9|36
1688385600000|2023-07-03 12:00:00|33715.9|33708.9|33713.4|33706.4|33718.4|33711.4|33708.4|33701.4|106
1688385900000|2023-07-03 12:05:00|33715.9|33708.9|33713.4|33706.4|33718.4|33711.4|33713.4|33706.4|14
1688386200000|2023-07-03 12:10:00|33715.9|33708.9|33718.4|33711.4|33728.4|33721.4|33715.9|33708.9|42
1688386500000|2023-07-03 12:15:00|33720.9|33713.9|33723.4|33716.4|33728.4|33721.4|33718.4|33711.4|10
1688386800000|2023-07-03 12:20:00|33725.9|33718.9|33718.4|33711.4|33728.4|33721.4|33718.4|33711.4|53
1688387100000|2023-07-03 12:25:00|33713.4|33706.4|33713.4|33706.4|33713.4|33706.4|33708.4|33701.4|37
1688387400000|2023-07-03 12:30:00|33710.9|33703.9|33713.4|33706.4|33718.4|33711.4|33705.9|33698.9|83
1688387700000|2023-07-03 12:35:00|33715.9|33708.9|33708.4|33701.4|33718.4|33711.4|33698.4|33691.4|17
1688388000000|2023-07-03 12:40:00|33710.9|33703.9|33695.9|33688.9|33713.4|33706.4|33693.4|33686.4|16
1688388300000|2023-07-03 12:45:00|33698.4|33691.4|33690.9|33683.9|33698.4|33691.4|33683.4|33676.4|39
1688388600000|2023-07-03 12:50:00|33693.4|33686.4|33700.9|33693.9|33703.4|33696.4|33685.9|33678.9|36
1688388900000|2023-07-03 12:55:00|33698.4|33691.4|33693.4|33686.4|33703.4|33696.4|33688.4|33681.4|72
1688389200000|2023-07-03 13:00:00|33695.9|33688.9|33713.4|33706.4|33715.9|33708.9|33688.4|33681.4|132
1688389500000|2023-07-03 13:05:00|33715.9|33708.9|33723.4|33716.4|33723.4|33716.4|33708.4|33701.4|19
1688389800000|2023-07-03 13:10:00|33728.4|33721.4|33708.4|33701.4|33728.4|33721.4|33708.4|33701.4|92
1688390100000|2023-07-03 13:15:00|33710.9|33703.9|33673.4|33666.4|33710.9|33703.9|33668.4|33661.4|65
1688390400000|2023-07-03 13:20:00|33668.4|33661.4|33690.9|33683.9|33693.4|33686.4|33658.4|33651.4|49
1688390700000|2023-07-03 13:25:00|33688.4|33681.4|33688.4|33681.4|33693.4|33686.4|33680.9|33673.9|28
1688391000000|2023-07-03 13:30:00|33685.9|33678.9|33703.4|33696.4|33705.9|33698.9|33675.9|33668.9|258
1688391300000|2023-07-03 13:35:00|33700.9|33693.9|33708.4|33701.4|33713.4|33706.4|33688.4|33681.4|122
1688391600000|2023-07-03 13:40:00|33713.4|33706.4|33720.9|33713.9|33720.9|33713.9|33693.4|33686.4|143
1688391900000|2023-07-03 13:45:00|33723.4|33716.4|33715.9|33708.9|33728.4|33721.4|33705.9|33698.9|134
1688392200000|2023-07-03 13:50:00|33713.4|33706.4|33708.4|33701.4|33718.4|33711.4|33683.4|33676.4|190
1688392500000|2023-07-03 13:55:00|33710.9|33703.9|33705.9|33698.9|33723.4|33716.4|33703.4|33696.4|449
1688392800000|2023-07-03 14:00:00|33703.4|33696.4|33650.9|33643.9|33705.9|33698.9|33638.4|33631.4|452
1688393100000|2023-07-03 14:05:00|33653.4|33646.4|33638.4|33631.4|33663.4|33656.4|33628.4|33621.4|137
1688393400000|2023-07-03 14:10:00|33635.9|33628.9|33638.4|33631.4|33643.4|33636.4|33610.9|33603.9|149
1688393700000|2023-07-03 14:15:00|33633.4|33626.4|33645.9|33638.9|33653.4|33646.4|33633.4|33626.4|127
1688394000000|2023-07-03 14:20:00|33648.4|33641.4|33648.4|33641.4|33663.4|33656.4|33623.4|33616.4|175
1688394300000|2023-07-03 14:25:00|33650.9|33643.9|33648.4|33641.4|33650.9|33643.9|33628.4|33621.4|53
1688394600000|2023-07-03 14:30:00|33653.4|33646.4|33645.9|33638.9|33663.4|33656.4|33628.4|33621.4|119
1688394900000|2023-07-03 14:35:00|33643.4|33636.4|33598.4|33591.4|33648.4|33641.4|33593.4|33586.4|269
1688395200000|2023-07-03 14:40:00|33600.9|33593.9|33593.4|33586.4|33623.4|33616.4|33588.4|33581.4|124
1688395500000|2023-07-03 14:45:00|33590.9|33583.9|33608.4|33601.4|33615.9|33608.9|33578.4|33571.4|165
1688395800000|2023-07-03 14:50:00|33610.9|33603.9|33608.4|33601.4|33623.4|33616.4|33593.4|33586.4|475
1688396100000|2023-07-03 14:55:00|33610.9|33603.9|33603.4|33596.4|33613.4|33606.4|33595.9|33588.9|117
1688396400000|2023-07-03 15:00:00|33605.9|33598.9|33613.4|33606.4|33623.4|33616.4|33603.4|33596.4|170
1688396700000|2023-07-03 15:05:00|33615.9|33608.9|33603.4|33596.4|33623.4|33616.4|33600.9|33593.9|130
1688397000000|2023-07-03 15:10:00|33605.9|33598.9|33613.4|33606.4|33613.4|33606.4|33593.4|33586.4|90
1688397300000|2023-07-03 15:15:00|33610.9|33603.9|33615.9|33608.9|33623.4|33616.4|33608.4|33601.4|140
1688397600000|2023-07-03 15:20:00|33618.4|33611.4|33613.4|33606.4|33618.4|33611.4|33608.4|33601.4|146
1688397900000|2023-07-03 15:25:00|33615.9|33608.9|33618.4|33611.4|33623.4|33616.4|33608.4|33601.4|239
1688398200000|2023-07-03 15:30:00|33620.9|33613.9|33608.4|33601.4|33628.4|33621.4|33603.4|33596.4|292
1688398500000|2023-07-03 15:35:00|33603.4|33596.4|33633.4|33626.4|33638.4|33631.4|33598.4|33591.4|181
1688398800000|2023-07-03 15:40:00|33635.9|33628.9|33628.4|33621.4|33638.4|33631.4|33623.4|33616.4|176
1688399100000|2023-07-03 15:45:00|33625.9|33618.9|33623.4|33616.4|33630.9|33623.9|33623.4|33616.4|184
1688399400000|2023-07-03 15:50:00|33628.4|33621.4|33633.4|33626.4|33640.9|33633.9|33623.4|33616.4|173
1688399700000|2023-07-03 15:55:00|33630.9|33623.9|33638.4|33631.4|33643.4|33636.4|33623.4|33616.4|164
1688400000000|2023-07-03 16:00:00|33643.4|33636.4|33648.4|33641.4|33648.4|33641.4|33638.4|33631.4|40
1688400300000|2023-07-03 16:05:00|33643.4|33636.4|33643.4|33636.4|33648.4|33641.4|33640.9|33633.9|26
1688400600000|2023-07-03 16:10:00|33645.9|33638.9|33665.9|33658.9|33668.4|33661.4|33643.4|33636.4|117
1688400900000|2023-07-03 16:15:00|33663.4|33656.4|33678.4|33671.4|33678.4|33671.4|33663.4|33656.4|149
1688401200000|2023-07-03 16:20:00|33680.9|33673.9|33693.4|33686.4|33693.4|33686.4|33678.4|33671.4|166
1688401500000|2023-07-03 16:25:00|33698.4|33691.4|33683.4|33676.4|33698.4|33691.4|33678.4|33671.4|124
1688401800000|2023-07-03 16:30:00|33678.4|33671.4|33680.9|33673.9|33680.9|33673.9|33668.4|33661.4|60
1688402100000|2023-07-03 16:35:00|33683.4|33676.4|33683.4|33676.4|33685.9|33678.9|33673.4|33666.4|11
1688402400000|2023-07-03 16:40:00|33688.4|33681.4|33683.4|33676.4|33693.4|33686.4|33683.4|33676.4|28
1688402700000|2023-07-03 16:45:00|33688.4|33681.4|33695.9|33688.9|33698.4|33691.4|33680.9|33673.9|101
1688403000000|2023-07-03 16:50:00|33693.4|33686.4|33693.4|33686.4|33700.9|33693.9|33688.4|33681.4|207
1688403300000|2023-07-03 16:55:00|33688.4|33681.4|33643.4|33636.4|33688.4|33681.4|33633.4|33626.4|434
1688403600000|2023-07-03 17:00:00|33640.9|33633.9|33645.9|33638.9|33653.4|33646.4|33638.4|33631.4|125
1688403900000|2023-07-03 17:05:00|33648.4|33641.4|33638.4|33631.4|33648.4|33641.4|33638.4|33631.4|35
1688404200000|2023-07-03 17:10:00|33640.9|33633.9|33648.4|33641.4|33653.4|33646.4|33640.9|33633.9|68
1688404500000|2023-07-03 17:15:00|33650.9|33643.9|33650.9|33643.9|33650.9|33643.9|33648.4|33641.4|0
1688404800000|2023-07-03 17:20:00|33648.4|33641.4|33648.4|33641.4|33648.4|33641.4|33648.4|33641.4|0
1688405100000|2023-07-03 17:25:00|33653.4|33646.4|33663.4|33656.4|33663.4|33656.4|33653.4|33646.4|24
1688405400000|2023-07-03 17:30:00|33668.4|33661.4|33663.4|33656.4|33668.4|33661.4|33663.4|33656.4|10
1688406300000|2023-07-03 17:45:00|33658.4|33651.4|33658.4|33651.4|33658.4|33651.4|33655.9|33648.9|13
1688406600000|2023-07-03 17:50:00|33655.9|33648.9|33658.4|33651.4|33658.4|33651.4|33655.9|33648.9|0
1688407500000|2023-07-03 18:05:00|||||||||2
1688407800000|2023-07-03 18:10:00|33653.4|33646.4|33648.4|33641.4|33653.4|33646.4|33648.4|33641.4|6
1688408100000|2023-07-03 18:15:00|33650.9|33643.9|33648.4|33641.4|33650.9|33643.9|33648.4|33641.4|0
1688408400000|2023-07-03 18:20:00|||||||||2
1688408700000|2023-07-03 18:25:00|33645.9|33638.9|33638.4|33631.4|33645.9|33638.9|33635.9|33628.9|17
1688409000000|2023-07-03 18:30:00|33635.9|33628.9|33640.9|33633.9|33640.9|33633.9|33633.4|33626.4|6
1688409300000|2023-07-03 18:35:00|33638.4|33631.4|33638.4|33631.4|33640.9|33633.9|33638.4|33631.4|0
1688409600000|2023-07-03 18:40:00|33635.9|33628.9|33635.9|33628.9|33638.4|33631.4|33633.4|33626.4|6
1688409900000|2023-07-03 18:45:00|33638.4|33631.4|33635.9|33628.9|33638.4|33631.4|33635.9|33628.9|4
1688410200000|2023-07-03 18:50:00|33633.4|33626.4|33633.4|33626.4|33633.4|33626.4|33628.4|33621.4|2
1688410500000|2023-07-03 18:55:00|33628.4|33621.4|33628.4|33621.4|33628.4|33621.4|33628.4|33621.4|2
1688410800000|2023-07-03 19:00:00|||||||||3
1688411100000|2023-07-03 19:05:00|33630.9|33623.9|33633.4|33626.4|33633.4|33626.4|33628.4|33621.4|7
1688411400000|2023-07-03 19:10:00|33638.4|33631.4|33638.4|33631.4|33638.4|33631.4|33638.4|33631.4|14
1688411700000|2023-07-03 19:15:00|||||||||1
1688412000000|2023-07-03 19:20:00|33643.4|33636.4|33640.9|33633.9|33643.4|33636.4|33638.4|33631.4|11
1688412300000|2023-07-03 19:25:00|33638.4|33631.4|33638.4|33631.4|33638.4|33631.4|33638.4|33631.4|0
1688412600000|2023-07-03 19:30:00|33640.9|33633.9|33638.4|33631.4|33640.9|33633.9|33638.4|33631.4|0
1688412900000|2023-07-03 19:35:00|33643.4|33636.4|33638.4|33631.4|33643.4|33636.4|33638.4|33631.4|8
1688413200000|2023-07-03 19:40:00|33640.9|33633.9|33643.4|33636.4|33643.4|33636.4|33638.4|33631.4|2
1688413500000|2023-07-03 19:45:00|33640.9|33633.9|33638.4|33631.4|33640.9|33633.9|33638.4|33631.4|9
1688413800000|2023-07-03 19:50:00|33643.4|33636.4|33643.4|33636.4|33643.4|33636.4|33643.4|33636.4|9
1688414100000|2023-07-03 19:55:00|||||||||6
1688414400000|2023-07-03 20:00:00|33648.4|33641.4|33648.4|33641.4|33648.4|33641.4|33648.4|33641.4|13
1688415300000|2023-07-03 20:15:00|33645.9|33638.9|33643.4|33636.4|33645.9|33638.9|33643.4|33636.4|3
1688415600000|2023-07-03 20:20:00|33638.4|33631.4|33638.4|33631.4|33638.4|33631.4|33638.4|33631.4|25
1688415900000|2023-07-03 20:25:00|33643.4|33636.4|33643.4|33636.4|33643.4|33636.4|33643.4|33636.4|1
1688416200000|2023-07-03 20:30:00|33640.9|33633.9|33643.4|33636.4|33643.4|33636.4|33638.4|33631.4|2
1688416500000|2023-07-03 20:35:00|33638.4|33631.4|33638.4|33631.4|33643.4|33636.4|33638.4|33631.4|14
1688417100000|2023-07-03 20:45:00|33645.9|33638.9|33645.9|33638.9|33650.9|33643.9|33643.4|33636.4|23
1688417400000|2023-07-03 20:50:00|33643.4|33636.4|33640.9|33633.9|33653.4|33646.4|33638.4|33631.4|25
1688417700000|2023-07-03 20:55:00|33645.9|33638.9|33624.9|33609.9|33645.9|33638.9|33618.4|33607.4|63
1688418000000|2023-07-03 21:00:00|33627.4|33612.4|33639.9|33624.9|33642.4|33627.4|33617.4|33602.4|4
1688418300000|2023-07-03 21:05:00|33637.4|33622.4|33644.9|33629.9|33654.9|33639.9|33622.4|33607.4|2
1688418600000|2023-07-03 21:10:00|33639.9|33624.9|33642.4|33612.4|33642.4|33624.9|33634.9|33612.4|8581
1688419800000|2023-07-03 21:30:00|33642.5|33612.5|33642.5|33612.5|33642.5|33612.5|33642.5|33612.5|0
1688420400000|2023-07-03 21:40:00|33642.6|33612.6|33642.6|33612.6|33642.6|33612.6|33642.6|33612.6|0
1688420700000|2023-07-03 21:45:00|33642.7|33612.7|33642.6|33612.6|33642.7|33612.7|33642.6|33612.6|0
1688421300000|2023-07-03 21:55:00|33642.7|33612.7|33642.7|33612.7|33642.7|33612.7|33642.7|33612.7|0
1688421600000|2023-07-03 22:00:00|33635.1|33605.1|33619.9|33604.9|33635.1|33607.4|33609.9|33593|11
1688421900000|2023-07-03 22:05:00|33622.4|33607.4|33624.9|33609.9|33624.9|33609.9|33617.4|33602.4|4
1688422200000|2023-07-03 22:10:00|33622.4|33607.4|33624.9|33609.9|33624.9|33609.9|33622.4|33607.4|0
1688422500000|2023-07-03 22:15:00|33622.4|33607.4|33622.4|33607.4|33622.4|33607.4|33622.4|33607.4|0
1688422800000|2023-07-03 22:20:00|33624.9|33609.9|33629.9|33614.9|33629.9|33614.9|33624.9|33609.9|4
1688423100000|2023-07-03 22:25:00|33632.4|33617.4|33632.4|33617.4|33632.4|33617.4|33632.4|33617.4|0
1688423400000|2023-07-03 22:30:00|33629.9|33614.9|33624.9|33609.9|33629.9|33614.9|33624.9|33609.9|24
1688424000000|2023-07-03 22:40:00|33622.4|33607.4|33622.4|33607.4|33622.4|33607.4|33622.4|33607.4|0
1688424600000|2023-07-03 22:50:00|33632.4|33617.4|33627.4|33612.4|33632.4|33617.4|33627.4|33612.4|7
1688424900000|2023-07-03 22:55:00|33624.9|33609.9|33624.9|33609.9|33624.9|33609.9|33624.9|33609.9|0
1688425200000|2023-07-03 23:00:00|33622.4|33607.4|33619.9|33604.9|33624.9|33609.9|33619.9|33604.9|10
1688425500000|2023-07-03 23:05:00|33622.4|33607.4|33622.4|33607.4|33622.4|33607.4|33622.4|33607.4|0
1688425800000|2023-07-03 23:10:00|33624.9|33609.9|33624.9|33609.9|33624.9|33609.9|33624.9|33609.9|0
1688426100000|2023-07-03 23:15:00|33622.4|33607.4|33622.4|33607.4|33622.4|33607.4|33622.4|33607.4|0
1688426400000|2023-07-03 23:20:00|33624.9|33609.9|33624.9|33609.9|33624.9|33609.9|33622.4|33607.4|1
1688426700000|2023-07-03 23:25:00|33627.4|33612.4|33617.4|33602.4|33629.9|33614.9|33617.4|33602.4|15
1688427000000|2023-07-03 23:30:00|33619.9|33604.9|33600.9|33593.9|33627.4|33616.4|33598.4|33591.4|15723
1688427300000|2023-07-03 23:35:00|33603.4|33596.4|33588.4|33581.4|33608.4|33601.4|33588.4|33581.4|49
1688427600000|2023-07-03 23:40:00|33590.9|33583.9|33560.9|33553.9|33590.9|33583.9|33558.4|33551.4|157
1688427900000|2023-07-03 23:45:00|33563.4|33556.4|33510.9|33503.9|33565.9|33558.9|33498.4|33491.4|606
1688428200000|2023-07-03 23:50:00|33513.4|33506.4|33503.4|33496.4|33528.4|33521.4|33493.4|33486.4|347
1688428500000|2023-07-03 23:55:00|33505.9|33498.9|33495.9|33488.9|33510.9|33503.9|33480.9|33473.9|355
1688428800000|2023-07-04 00:00:00|33498.4|33491.4|33508.4|33501.4|33513.4|33506.4|33430.9|33423.9|1440
1688429100000|2023-07-04 00:05:00|33510.9|33503.9|33513.4|33506.4|33548.4|33541.4|33485.9|33478.9|1012
1688429400000|2023-07-04 00:10:00|33510.9|33503.9|33523.4|33516.4|33533.4|33526.4|33488.4|33481.4|806
1688429700000|2023-07-04 00:15:00|33520.9|33513.9|33503.4|33496.4|33538.4|33531.4|33483.4|33476.4|725
1688430000000|2023-07-04 00:20:00|33508.4|33501.4|33478.4|33471.4|33520.9|33513.9|33463.4|33456.4|937
1688430300000|2023-07-04 00:25:00|33483.4|33476.4|33478.4|33471.4|33503.4|33496.4|33453.4|33446.4|653
1688430600000|2023-07-04 00:30:00|33480.9|33473.9|33483.4|33476.4|33498.4|33491.4|33458.4|33451.4|723
1688430900000|2023-07-04 00:35:00|33480.9|33473.9|33498.4|33491.4|33513.4|33506.4|33453.4|33446.4|468
1688431200000|2023-07-04 00:40:00|33495.9|33488.9|33443.4|33436.4|33495.9|33488.9|33443.4|33436.4|442
1688431500000|2023-07-04 00:45:00|33448.4|33441.4|33430.9|33423.9|33448.4|33441.4|33418.4|33411.4|760
1688431800000|2023-07-04 00:50:00|33428.4|33421.4|33435.9|33428.9|33453.4|33446.4|33418.4|33411.4|562
1688432100000|2023-07-04 00:55:00|33433.4|33426.4|33428.4|33421.4|33443.4|33436.4|33400.9|33393.9|479
1688432400000|2023-07-04 01:00:00|33430.9|33423.9|33440.9|33433.9|33453.4|33446.4|33418.4|33411.4|424
1688432700000|2023-07-04 01:05:00|33438.4|33431.4|33420.9|33413.9|33440.9|33433.9|33408.4|33401.4|498
1688433000000|2023-07-04 01:10:00|33423.4|33416.4|33428.4|33421.4|33430.9|33423.9|33393.4|33386.4|432
1688433300000|2023-07-04 01:15:00|33425.9|33418.9|33438.4|33431.4|33443.4|33436.4|33408.4|33401.4|476
1688433600000|2023-07-04 01:20:00|33435.9|33428.9|33418.4|33411.4|33453.4|33446.4|33413.4|33406.4|328
1688433900000|2023-07-04 01:25:00|33420.9|33413.9|33408.4|33401.4|33425.9|33418.9|33393.4|33386.4|319
1688434200000|2023-07-04 01:30:00|33413.4|33406.4|33363.4|33356.4|33413.4|33406.4|33353.4|33346.4|625
1688434500000|2023-07-04 01:35:00|33370.9|33363.9|33368.4|33361.4|33380.9|33373.9|33343.4|33336.4|568
1688434800000|2023-07-04 01:40:00|33370.9|33363.9|33388.4|33381.4|33393.4|33386.4|33358.4|33351.4|439
1688435100000|2023-07-04 01:45:00|33385.9|33378.9|33403.4|33396.4|33403.4|33396.4|33355.9|33348.9|345
1688435400000|2023-07-04 01:50:00|33400.9|33393.9|33400.9|33393.9|33408.4|33401.4|33383.4|33376.4|349
1688435700000|2023-07-04 01:55:00|33403.4|33396.4|33388.4|33381.4|33405.9|33398.9|33378.4|33371.4|161
1688436000000|2023-07-04 02:00:00|33385.9|33378.9|33403.4|33396.4|33408.4|33401.4|33385.9|33378.9|217
1688436300000|2023-07-04 02:05:00|33398.4|33391.4|33363.4|33356.4|33400.9|33393.9|33348.4|33341.4|367
1688436600000|2023-07-04 02:10:00|33358.4|33351.4|33393.4|33386.4|33393.4|33386.4|33343.4|33336.4|470
1688436900000|2023-07-04 02:15:00|33390.9|33383.9|33398.4|33391.4|33405.9|33398.9|33368.4|33361.4|217
1688437200000|2023-07-04 02:20:00|33400.9|33393.9|33393.4|33386.4|33408.4|33401.4|33388.4|33381.4|167
1688437500000|2023-07-04 02:25:00|33398.4|33391.4|33433.4|33426.4|33443.4|33436.4|33395.9|33388.9|313
1688437800000|2023-07-04 02:30:00|33428.4|33421.4|33438.4|33431.4|33448.4|33441.4|33413.4|33406.4|144
1688438100000|2023-07-04 02:35:00|33435.9|33428.9|33438.4|33431.4|33453.4|33446.4|33435.9|33428.9|79
1688438400000|2023-07-04 02:40:00|33435.9|33428.9|33438.4|33431.4|33443.4|33436.4|33423.4|33416.4|149
1688438700000|2023-07-04 02:45:00|33435.9|33428.9|33428.4|33421.4|33443.4|33436.4|33428.4|33421.4|131
1688439000000|2023-07-04 02:50:00|33425.9|33418.9|33413.4|33406.4|33428.4|33421.4|33410.9|33403.9|193
1688439300000|2023-07-04 02:55:00|33415.9|33408.9|33398.4|33391.4|33415.9|33408.9|33395.9|33388.9|293
1688439600000|2023-07-04 03:00:00|33393.4|33386.4|33388.4|33381.4|33398.4|33391.4|33383.4|33376.4|193
1688439900000|2023-07-04 03:05:00|33385.9|33378.9|33393.4|33386.4|33393.4|33386.4|33378.4|33371.4|169
1688440200000|2023-07-04 03:10:00|33395.9|33388.9|33403.4|33396.4|33403.4|33396.4|33388.4|33381.4|103
1688440500000|2023-07-04 03:15:00|33400.9|33393.9|33410.9|33403.9|33418.4|33411.4|33398.4|33391.4|94
1688440800000|2023-07-04 03:20:00|33413.4|33406.4|33408.4|33401.4|33413.4|33406.4|33405.9|33398.9|35
1688441100000|2023-07-04 03:25:00|33403.4|33396.4|33408.4|33401.4|33408.4|33401.4|33403.4|33396.4|79
1688441400000|2023-07-04 03:30:00|33410.9|33403.9|33458.4|33451.4|33473.4|33466.4|33410.9|33403.9|468
1688441700000|2023-07-04 03:35:00|33460.9|33453.9|33503.4|33496.4|33510.9|33503.9|33455.9|33448.9|452
1688442000000|2023-07-04 03:40:00|33500.9|33493.9|33493.4|33486.4|33500.9|33493.9|33468.4|33461.4|355
1688442300000|2023-07-04 03:45:00|33490.9|33483.9|33483.4|33476.4|33493.4|33486.4|33458.4|33451.4|195
1688442600000|2023-07-04 03:50:00|33485.9|33478.9|33498.4|33491.4|33508.4|33501.4|33478.4|33471.4|356
1688442900000|2023-07-04 03:55:00|33495.9|33488.9|33483.4|33476.4|33495.9|33488.9|33473.4|33466.4|165
1688443200000|2023-07-04 04:00:00|33480.9|33473.9|33463.4|33456.4|33485.9|33478.9|33463.4|33456.4|137
1688443500000|2023-07-04 04:05:00|33465.9|33458.9|33453.4|33446.4|33468.4|33461.4|33443.4|33436.4|203
1688443800000|2023-07-04 04:10:00|33455.9|33448.9|33448.4|33441.4|33463.4|33456.4|33443.4|33436.4|179
1688444100000|2023-07-04 04:15:00|33453.4|33446.4|33458.4|33451.4|33465.9|33458.9|33448.4|33441.4|133
1688444400000|2023-07-04 04:20:00|33460.9|33453.9|33435.9|33428.9|33460.9|33453.9|33433.4|33426.4|149
1688444700000|2023-07-04 04:25:00|33438.4|33431.4|33433.4|33426.4|33438.4|33431.4|33428.4|33421.4|126
1688445000000|2023-07-04 04:30:00|33435.9|33428.9|33448.4|33441.4|33448.4|33441.4|33418.4|33411.4|241
1688445300000|2023-07-04 04:35:00|33445.9|33438.9|33468.4|33461.4|33470.9|33463.9|33443.4|33436.4|181
1688445600000|2023-07-04 04:40:00|33465.9|33458.9|33473.4|33466.4|33478.4|33471.4|33458.4|33451.4|114
1688445900000|2023-07-04 04:45:00|33478.4|33471.4|33450.9|33443.9|33478.4|33471.4|33448.4|33441.4|165
1688446200000|2023-07-04 04:50:00|33448.4|33441.4|33443.4|33436.4|33458.4|33451.4|33438.4|33431.4|84
1688446500000|2023-07-04 04:55:00|33445.9|33438.9|33448.4|33441.4|33453.4|33446.4|33435.9|33428.9|86
1688446800000|2023-07-04 05:00:00|33445.9|33438.9|33463.4|33456.4|33463.4|33456.4|33438.4|33431.4|133
1688447100000|2023-07-04 05:05:00|33458.4|33451.4|33448.4|33441.4|33463.4|33456.4|33445.9|33438.9|146
1688447400000|2023-07-04 05:10:00|33450.9|33443.9|33453.4|33446.4|33463.4|33456.4|33448.4|33441.4|85
1688447700000|2023-07-04 05:15:00|33448.4|33441.4|33438.4|33431.4|33455.9|33448.9|33420.9|33413.9|234
1688448000000|2023-07-04 05:20:00|33440.9|33433.9|33438.4|33431.4|33458.4|33451.4|33438.4|33431.4|163
1688448300000|2023-07-04 05:25:00|33440.9|33433.9|33433.4|33426.4|33445.9|33438.9|33428.4|33421.4|116
1688448600000|2023-07-04 05:30:00|33430.9|33423.9|33443.4|33436.4|33445.9|33438.9|33428.4|33421.4|148
1688448900000|2023-07-04 05:35:00|33445.9|33438.9|33443.4|33436.4|33463.4|33456.4|33438.4|33431.4|236
1688449200000|2023-07-04 05:40:00|33440.9|33433.9|33413.4|33406.4|33445.9|33438.9|33413.4|33406.4|225
1688449500000|2023-07-04 05:45:00|33408.4|33401.4|33398.4|33391.4|33428.4|33421.4|33393.4|33386.4|298
1688449800000|2023-07-04 05:50:00|33393.4|33386.4|33393.4|33386.4|33398.4|33391.4|33375.9|33368.9|353
1688450100000|2023-07-04 05:55:00|33390.9|33383.9|33398.4|33391.4|33408.4|33401.4|33383.4|33376.4|1155
1688450400000|2023-07-04 06:00:00|33403.4|33396.4|33358.4|33351.4|33418.4|33411.4|33353.4|33346.4|1537
1688450700000|2023-07-04 06:05:00|33363.4|33356.4|33338.4|33331.4|33368.4|33361.4|33333.4|33326.4|834
1688451000000|2023-07-04 06:10:00|33340.9|33333.9|33348.4|33341.4|33360.9|33353.9|33338.4|33331.4|326
1688451300000|2023-07-04 06:15:00|33350.9|33343.9|33343.4|33336.4|33353.4|33346.4|33338.4|33331.4|169
1688451600000|2023-07-04 06:20:00|33348.4|33341.4|33343.4|33336.4|33348.4|33341.4|33343.4|33336.4|70
1688451900000|2023-07-04 06:25:00|33345.9|33338.9|33343.4|33336.4|33348.4|33341.4|33340.9|33333.9|10
1688452200000|2023-07-04 06:30:00|33340.9|33333.9|33320.9|33313.9|33340.9|33333.9|33318.4|33311.4|152
1688452500000|2023-07-04 06:35:00|33323.4|33316.4|33325.9|33318.9|33328.4|33321.4|33310.9|33303.9|77
1688452800000|2023-07-04 06:40:00|33323.4|33316.4|33323.4|33316.4|33330.9|33323.9|33323.4|33316.4|23
1688453100000|2023-07-04 06:45:00|33328.4|33321.4|33338.4|33331.4|33340.9|33333.9|33328.4|33321.4|52
1688453400000|2023-07-04 06:50:00|33340.9|33333.9|33343.4|33336.4|33348.4|33341.4|33330.9|33323.9|84
1688453700000|2023-07-04 06:55:00|33348.4|33341.4|33353.4|33346.4|33353.4|33346.4|33343.4|33336.4|52
1688454000000|2023-07-04 07:00:00|33358.4|33351.4|33350.9|33343.9|33360.9|33353.9|33348.4|33341.4|52
1688454300000|2023-07-04 07:05:00|33353.4|33346.4|33363.4|33356.4|33363.4|33356.4|33348.4|33341.4|44
1688454600000|2023-07-04 07:10:00|33358.4|33351.4|33353.4|33346.4|33365.9|33358.9|33350.9|33343.9|37
1688454900000|2023-07-04 07:15:00|33355.9|33348.9|33350.9|33343.9|33363.4|33356.4|33350.9|33343.9|17
1688455200000|2023-07-04 07:20:00|33348.4|33341.4|33345.9|33338.9|33358.4|33351.4|33330.9|33323.9|488
1688455500000|2023-07-04 07:25:00|33343.4|33336.4|33345.9|33338.9|33355.9|33348.9|33338.4|33331.4|65
1688455800000|2023-07-04 07:30:00|33348.4|33341.4|33378.4|33371.4|33378.4|33371.4|33343.4|33336.4|164
1688456100000|2023-07-04 07:35:00|33375.9|33368.9|33373.4|33366.4|33375.9|33368.9|33360.9|33353.9|172
1688456400000|2023-07-04 07:40:00|33375.9|33368.9|33368.4|33361.4|33378.4|33371.4|33363.4|33356.4|61
1688456700000|2023-07-04 07:45:00|33370.9|33363.9|33358.4|33351.4|33370.9|33363.9|33353.4|33346.4|33
1688457000000|2023-07-04 07:50:00|33355.9|33348.9|33343.4|33336.4|33355.9|33348.9|33338.4|33331.4|125
1688457300000|2023-07-04 07:55:00|33345.9|33338.9|33338.4|33331.4|33353.4|33346.4|33335.9|33328.9|40
1688457600000|2023-07-04 08:00:00|33335.9|33328.9|33298.4|33291.4|33335.9|33328.9|33298.4|33291.4|254
1688457900000|2023-07-04 08:05:00|33300.9|33293.9|33268.4|33261.4|33303.4|33296.4|33248.4|33241.4|312
1688458200000|2023-07-04 08:10:00|33270.9|33263.9|33280.9|33273.9|33283.4|33276.4|33268.4|33261.4|60
1688458500000|2023-07-04 08:15:00|33278.4|33271.4|33283.4|33276.4|33288.4|33281.4|33278.4|33271.4|59
1688458800000|2023-07-04 08:20:00|33280.9|33273.9|33293.4|33286.4|33295.9|33288.9|33278.4|33271.4|86
1688459100000|2023-07-04 08:25:00|33295.9|33288.9|33303.4|33296.4|33308.4|33301.4|33288.4|33281.4|65
1688459400000|2023-07-04 08:30:00|33300.9|33293.9|33273.4|33266.4|33305.9|33298.9|33273.4|33266.4|40
1688459700000|2023-07-04 08:35:00|33275.9|33268.9|33285.9|33278.9|33288.4|33281.4|33273.4|33266.4|9
1688460000000|2023-07-04 08:40:00|33283.4|33276.4|33255.9|33248.9|33283.4|33276.4|33250.9|33243.9|99
1688460300000|2023-07-04 08:45:00|33253.4|33246.4|33260.9|33253.9|33265.9|33258.9|33248.4|33241.4|67
1688460600000|2023-07-04 08:50:00|33263.4|33256.4|33245.9|33238.9|33263.4|33256.4|33243.4|33236.4|44
1688460900000|2023-07-04 08:55:00|33248.4|33241.4|33263.4|33256.4|33265.9|33258.9|33248.4|33241.4|48
1688461200000|2023-07-04 09:00:00|33265.9|33258.9|33258.4|33251.4|33278.4|33271.4|33258.4|33251.4|77
1688461500000|2023-07-04 09:05:00|33263.4|33256.4|33260.9|33253.9|33270.9|33263.9|33250.9|33243.9|45
1688461800000|2023-07-04 09:10:00|33263.4|33256.4|33268.4|33261.4|33270.9|33263.9|33258.4|33251.4|25
1688462100000|2023-07-04 09:15:00|33265.9|33258.9|33265.9|33258.9|33275.9|33268.9|33263.4|33256.4|18
1688462400000|2023-07-04 09:20:00|33263.4|33256.4|33270.9|33263.9|33275.9|33268.9|33260.9|33253.9|61
1688462700000|2023-07-04 09:25:00|33273.4|33266.4|33270.9|33263.9|33278.4|33271.4|33268.4|33261.4|15
1688463000000|2023-07-04 09:30:00|33273.4|33266.4|33258.4|33251.4|33275.9|33268.9|33258.4|33251.4|33
1688463300000|2023-07-04 09:35:00|33260.9|33253.9|33258.4|33251.4|33265.9|33258.9|33255.9|33248.9|11
1688463600000|2023-07-04 09:40:00|33253.4|33246.4|33253.4|33246.4|33263.4|33256.4|33248.4|33241.4|42
1688463900000|2023-07-04 09:45:00|33255.9|33248.9|33258.4|33251.4|33263.4|33256.4|33253.4|33246.4|3
1688464200000|2023-07-04 09:50:00|33260.9|33253.9|33278.4|33271.4|33280.9|33273.9|33258.4|33251.4|40
1688464500000|2023-07-04 09:55:00|33280.9|33273.9|33288.4|33281.4|33288.4|33281.4|33278.4|33271.4|72
1688464800000|2023-07-04 10:00:00|33285.9|33278.9|33283.4|33276.4|33288.4|33281.4|33278.4|33271.4|21
1688465100000|2023-07-04 10:05:00|33285.9|33278.9|33278.4|33271.4|33288.4|33281.4|33275.9|33268.9|14
1688465400000|2023-07-04 10:10:00|33275.9|33268.9|33288.4|33281.4|33293.4|33286.4|33275.9|33268.9|49
1688465700000|2023-07-04 10:15:00|33290.9|33283.9|33273.4|33266.4|33293.4|33286.4|33273.4|33266.4|35
1688466000000|2023-07-04 10:20:00|33275.9|33268.9|33273.4|33266.4|33280.9|33273.9|33270.9|33263.9|59
1688466300000|2023-07-04 10:25:00|33275.9|33268.9|33283.4|33276.4|33288.4|33281.4|33275.9|33268.9|136
1688466600000|2023-07-04 10:30:00|33280.9|33273.9|33253.4|33246.4|33285.9|33278.9|33248.4|33241.4|54
1688466900000|2023-07-04 10:35:00|33250.9|33243.9|33235.9|33228.9|33250.9|33243.9|33230.9|33223.9|160
1688467200000|2023-07-04 10:40:00|33233.4|33226.4|33230.9|33223.9|33235.9|33228.9|33218.4|33211.4|135
1688467500000|2023-07-04 10:45:00|33228.4|33221.4|33250.9|33243.9|33253.4|33246.4|33223.4|33216.4|127
1688467800000|2023-07-04 10:50:00|33253.4|33246.4|33245.9|33238.9|33253.4|33246.4|33243.4|33236.4|14
1688468100000|2023-07-04 10:55:00|33248.4|33241.4|33238.4|33231.4|33250.9|33243.9|33238.4|33231.4|36
1688468400000|2023-07-04 11:00:00|33240.9|33233.9|33243.4|33236.4|33245.9|33238.9|33230.9|33223.9|26
1688468700000|2023-07-04 11:05:00|33238.4|33231.4|33238.4|33231.4|33243.4|33236.4|33238.4|33231.4|6
1688469000000|2023-07-04 11:10:00|33240.9|33233.9|33238.4|33231.4|33243.4|33236.4|33238.4|33231.4|7
1688469300000|2023-07-04 11:15:00|33240.9|33233.9|33238.4|33231.4|33243.4|33236.4|33238.4|33231.4|2
1688469600000|2023-07-04 11:20:00|33235.9|33228.9|33238.4|33231.4|33243.4|33236.4|33233.4|33226.4|9
1688469900000|2023-07-04 11:25:00|33243.4|33236.4|33240.9|33233.9|33243.4|33236.4|33238.4|33231.4|7
1688470200000|2023-07-04 11:30:00|33243.4|33236.4|33248.4|33241.4|33253.4|33246.4|33240.9|33233.9|3
1688470500000|2023-07-04 11:35:00|33250.9|33243.9|33263.4|33256.4|33263.4|33256.4|33248.4|33241.4|10
1688470800000|2023-07-04 11:40:00|33260.9|33253.9|33268.4|33261.4|33268.4|33261.4|33260.9|33253.9|7
1688471100000|2023-07-04 11:45:00|33265.9|33258.9|33258.4|33251.4|33268.4|33261.4|33258.4|33251.4|3
1688471400000|2023-07-04 11:50:00|33260.9|33253.9|33258.4|33251.4|33263.4|33256.4|33255.9|33248.9|26
1688471700000|2023-07-04 11:55:00|33253.4|33246.4|33253.4|33246.4|33253.4|33246.4|33245.9|33238.9|1
1688472000000|2023-07-04 12:00:00|33255.9|33248.9|33258.4|33251.4|33263.4|33256.4|33250.9|33243.9|4
1688472300000|2023-07-04 12:05:00|33255.9|33248.9|33255.9|33248.9|33263.4|33256.4|33253.4|33246.4|6
1688472600000|2023-07-04 12:10:00|33258.4|33251.4|33263.4|33256.4|33263.4|33256.4|33255.9|33248.9|7
1688472900000|2023-07-04 12:15:00|33265.9|33258.9|33260.9|33253.9|33268.4|33261.4|33258.4|33251.4|13
1688473200000|2023-07-04 12:20:00|33258.4|33251.4|33258.4|33251.4|33260.9|33253.9|33248.4|33241.4|15
1688473500000|2023-07-04 12:25:00|33255.9|33248.9|33263.4|33256.4|33263.4|33256.4|33255.9|33248.9|1
1688473800000|2023-07-04 12:30:00|33260.9|33253.9|33268.4|33261.4|33268.4|33261.4|33260.9|33253.9|57
1688474100000|2023-07-04 12:35:00|33265.9|33258.9|33278.4|33271.4|33283.4|33276.4|33265.9|33258.9|28
1688474400000|2023-07-04 12:40:00|33280.9|33273.9|33268.4|33261.4|33280.9|33273.9|33268.4|33261.4|10
1688474700000|2023-07-04 12:45:00|33270.9|33263.9|33278.4|33271.4|33278.4|33271.4|33268.4|33261.4|2
1688475000000|2023-07-04 12:50:00|33275.9|33268.9|33263.4|33256.4|33275.9|33268.9|33258.4|33251.4|28
1688475300000|2023-07-04 12:55:00|33260.9|33253.9|33273.4|33266.4|33273.4|33266.4|33258.4|33251.4|2
1688475600000|2023-07-04 13:00:00|33270.9|33263.9|33263.4|33256.4|33273.4|33266.4|33260.9|33253.9|6
1688475900000|2023-07-04 13:05:00|33265.9|33258.9|33265.9|33258.9|33268.4|33261.4|33258.4|33251.4|3
1688476200000|2023-07-04 13:10:00|33263.4|33256.4|33258.4|33251.4|33268.4|33261.4|33258.4|33251.4|3
1688476500000|2023-07-04 13:15:00|33255.9|33248.9|33265.9|33258.9|33268.4|33261.4|33255.9|33248.9|4
1688476800000|2023-07-04 13:20:00|33263.4|33256.4|33268.4|33261.4|33270.9|33263.9|33260.9|33253.9|6
1688477100000|2023-07-04 13:25:00|33265.9|33258.9|33263.4|33256.4|33268.4|33261.4|33263.4|33256.4|6
1688477400000|2023-07-04 13:30:00|33260.9|33253.9|33253.4|33246.4|33263.4|33256.4|33248.4|33241.4|72
1688477700000|2023-07-04 13:35:00|33255.9|33248.9|33253.4|33246.4|33255.9|33248.9|33248.4|33241.4|30
1688478000000|2023-07-04 13:40:00|33255.9|33248.9|33253.4|33246.4|33263.4|33256.4|33250.9|33243.9|39
1688478300000|2023-07-04 13:45:00|33258.4|33251.4|33238.4|33231.4|33258.4|33251.4|33235.9|33228.9|48
1688478600000|2023-07-04 13:50:00|33240.9|33233.9|33248.4|33241.4|33248.4|33241.4|33238.4|33231.4|11
1688478900000|2023-07-04 13:55:00|33243.4|33236.4|33253.4|33246.4|33258.4|33251.4|33243.4|33236.4|36
1688479200000|2023-07-04 14:00:00|33258.4|33251.4|33253.4|33246.4|33258.4|33251.4|33245.9|33238.9|37
1688479500000|2023-07-04 14:05:00|33250.9|33243.9|33248.4|33241.4|33258.4|33251.4|33248.4|33241.4|64
1688479800000|2023-07-04 14:10:00|33243.4|33236.4|33233.4|33226.4|33245.9|33238.9|33233.4|33226.4|32
1688480100000|2023-07-04 14:15:00|33238.4|33231.4|33223.4|33216.4|33240.9|33233.9|33223.4|33216.4|44
1688480400000|2023-07-04 14:20:00|33220.9|33213.9|33228.4|33221.4|33230.9|33223.9|33218.4|33211.4|52
1688480700000|2023-07-04 14:25:00|33225.9|33218.9|33228.4|33221.4|33228.4|33221.4|33223.4|33216.4|33
1688481000000|2023-07-04 14:30:00|33223.4|33216.4|33223.4|33216.4|33225.9|33218.9|33223.4|33216.4|43
1688481300000|2023-07-04 14:35:00|33225.9|33218.9|33228.4|33221.4|33228.4|33221.4|33215.9|33208.9|75
1688481600000|2023-07-04 14:40:00|33225.9|33218.9|33223.4|33216.4|33228.4|33221.4|33218.4|33211.4|21
1688481900000|2023-07-04 14:45:00|33220.9|33213.9|33223.4|33216.4|33225.9|33218.9|33218.4|33211.4|68
1688482200000|2023-07-04 14:50:00|33228.4|33221.4|33225.9|33218.9|33228.4|33221.4|33223.4|33216.4|76
1688482500000|2023-07-04 14:55:00|33228.4|33221.4|33228.4|33221.4|33233.4|33226.4|33223.4|33216.4|19
1688482800000|2023-07-04 15:00:00|33225.9|33218.9|33235.9|33228.9|33238.4|33231.4|33223.4|33216.4|117
1688483100000|2023-07-04 15:05:00|33233.4|33226.4|33233.4|33226.4|33238.4|33231.4|33230.9|33223.9|13
1688483400000|2023-07-04 15:10:00|33230.9|33223.9|33228.4|33221.4|33233.4|33226.4|33225.9|33218.9|68
1688483700000|2023-07-04 15:15:00|33225.9|33218.9|33228.4|33221.4|33228.4|33221.4|33223.4|33216.4|142
1688484000000|2023-07-04 15:20:00|33225.9|33218.9|33223.4|33216.4|33233.4|33226.4|33223.4|33216.4|97
1688484300000|2023-07-04 15:25:00|33225.9|33218.9|33213.4|33206.4|33228.4|33221.4|33210.9|33203.9|89
1688484600000|2023-07-04 15:30:00|33218.4|33211.4|33218.4|33211.4|33223.4|33216.4|33213.4|33206.4|155
1688484900000|2023-07-04 15:35:00|33220.9|33213.9|33213.4|33206.4|33223.4|33216.4|33210.9|33203.9|48
1688485200000|2023-07-04 15:40:00|33210.9|33203.9|33198.4|33191.4|33213.4|33206.4|33198.4|33191.4|61
1688485500000|2023-07-04 15:45:00|33200.9|33193.9|33198.4|33191.4|33203.4|33196.4|33198.4|33191.4|24
1688485800000|2023-07-04 15:50:00|33200.9|33193.9|33188.4|33181.4|33203.4|33196.4|33185.9|33178.9|178
1688486100000|2023-07-04 15:55:00|33193.4|33186.4|33183.4|33176.4|33193.4|33186.4|33183.4|33176.4|52
1688486400000|2023-07-04 16:00:00|33178.4|33171.4|33183.4|33176.4|33188.4|33181.4|33178.4|33171.4|63
1688486700000|2023-07-04 16:05:00|33188.4|33181.4|33190.9|33183.9|33190.9|33183.9|33188.4|33181.4|80
1688487000000|2023-07-04 16:10:00|33193.4|33186.4|33188.4|33181.4|33193.4|33186.4|33188.4|33181.4|21
1688487300000|2023-07-04 16:15:00|33185.9|33178.9|33183.4|33176.4|33188.4|33181.4|33183.4|33176.4|47
1688487600000|2023-07-04 16:20:00|33180.9|33173.9|33183.4|33176.4|33183.4|33176.4|33180.9|33173.9|30
1688487900000|2023-07-04 16:25:00|33180.9|33173.9|33195.9|33188.9|33195.9|33188.9|33178.4|33171.4|22
1688488200000|2023-07-04 16:30:00|33198.4|33191.4|33203.4|33196.4|33203.4|33196.4|33195.9|33188.9|30
1688488500000|2023-07-04 16:35:00|33200.9|33193.9|33203.4|33196.4|33203.4|33196.4|33198.4|33191.4|5
1688488800000|2023-07-04 16:40:00|33208.4|33201.4|33208.4|33201.4|33208.4|33201.4|33208.4|33201.4|6
1688489100000|2023-07-04 16:45:00|33213.4|33206.4|33213.4|33206.4|33218.4|33211.4|33208.4|33201.4|78
1688489400000|2023-07-04 16:50:00|33215.9|33208.9|33205.9|33198.9|33215.9|33208.9|33198.4|33191.4|29
1688489700000|2023-07-04 16:55:00|33203.4|33196.4|33217.4|33202.4|33223.4|33216.4|33203.4|33196.4|89
1688490000000|2023-07-04 17:00:00|33219.9|33204.9|33222.4|33207.4|33222.4|33207.4|33212.4|33197.4|33
1688490300000|2023-07-04 17:05:00|33219.9|33204.9|33222.4|33207.4|33222.4|33207.4|33217.4|33202.4|4
1688490600000|2023-07-04 17:10:00|33219.9|33204.9|33222.4|33207.4|33222.4|33207.4|33217.4|33202.4|7
1688490900000|2023-07-04 17:15:00|33224.9|33209.9|33227.4|33212.4|33227.4|33212.4|33224.9|33209.9|3
1688491200000|2023-07-04 17:20:00|33224.9|33209.9|33217.4|33202.4|33227.4|33212.4|33217.4|33202.4|8
1688491500000|2023-07-04 17:25:00|33214.9|33199.9|33209.9|33194.9|33217.4|33202.4|33209.9|33194.9|15
1688491800000|2023-07-04 17:30:00|33207.4|33192.4|33207.4|33192.4|33212.4|33197.4|33204.9|33189.9|8
1688492100000|2023-07-04 17:35:00|33204.9|33189.9|33212.4|33197.4|33212.4|33197.4|33202.4|33187.4|16
1688493000000|2023-07-04 17:50:00|33214.9|33199.9|33212.4|33197.4|33217.4|33202.4|33209.9|33194.9|8
1688493300000|2023-07-04 17:55:00|33209.9|33194.9|33212.4|33197.4|33212.4|33197.4|33209.9|33194.9|0
1688493600000|2023-07-04 18:00:00|33207.4|33192.4|33209.9|33194.9|33212.4|33197.4|33207.4|33192.4|10
1688493900000|2023-07-04 18:05:00|33207.4|33192.4|33207.4|33192.4|33207.4|33192.4|33204.9|33189.9|0
1688494200000|2023-07-04 18:10:00|33209.9|33194.9|33209.9|33194.9|33212.4|33197.4|33209.9|33194.9|0
1688494500000|2023-07-04 18:15:00|33207.4|33192.4|33202.4|33187.4|33207.4|33192.4|33202.4|33187.4|0
1688494800000|2023-07-04 18:20:00|33204.9|33189.9|33207.4|33192.4|33207.4|33192.4|33204.9|33189.9|1
1688495100000|2023-07-04 18:25:00|33204.9|33189.9|33204.9|33189.9|33207.4|33192.4|33204.9|33189.9|0
1688495400000|2023-07-04 18:30:00|33207.4|33192.4|33204.9|33189.9|33207.4|33192.4|33204.9|33189.9|0
1688496000000|2023-07-04 18:40:00|33207.4|33192.4|33207.4|33192.4|33207.4|33192.4|33207.4|33192.4|0
1688496900000|2023-07-04 18:55:00|33202.4|33187.4|33209.9|33194.9|33209.9|33194.9|33202.4|33187.4|21
1688497500000|2023-07-04 19:05:00|33207.4|33192.4|33207.4|33192.4|33207.4|33192.4|33207.4|33192.4|1
1688498400000|2023-07-04 19:20:00|33209.9|33194.9|33204.9|33189.9|33212.4|33197.4|33204.9|33189.9|7
1688498700000|2023-07-04 19:25:00|||||||||1
1688499000000|2023-07-04 19:30:00|33202.4|33187.4|33192.4|33177.4|33202.4|33187.4|33192.4|33177.4|24
1688499300000|2023-07-04 19:35:00|33189.9|33174.9|33194.9|33179.9|33194.9|33179.9|33189.9|33174.9|9
1688499600000|2023-07-04 19:40:00|33192.4|33177.4|33189.9|33174.9|33192.4|33177.4|33187.4|33172.4|17
1688499900000|2023-07-04 19:45:00|33192.4|33177.4|33192.4|33177.4|33192.4|33177.4|33187.4|33172.4|25
1688500200000|2023-07-04 19:50:00|33189.9|33174.9|33189.9|33174.9|33192.4|33177.4|33187.4|33172.4|13
1688500500000|2023-07-04 19:55:00|33192.4|33177.4|33197.4|33182.4|33197.4|33182.4|33189.9|33174.9|5
1688500800000|2023-07-04 20:00:00|33194.9|33179.9|33194.9|33179.9|33194.9|33179.9|33194.9|33179.9|1
1688501700000|2023-07-04 20:15:00|33197.4|33182.4|33197.4|33182.4|33197.4|33182.4|33197.4|33182.4|0
1688502000000|2023-07-04 20:20:00|33194.9|33179.9|33212.4|33197.4|33212.4|33197.4|33194.9|33179.9|9
1688502300000|2023-07-04 20:25:00|33209.9|33194.9|33207.4|33192.4|33209.9|33194.9|33199.9|33184.9|3
1688502600000|2023-07-04 20:30:00|33209.9|33194.9|33209.9|33194.9|33214.9|33199.9|33209.9|33194.9|9
1688502900000|2023-07-04 20:35:00|33207.4|33192.4|33207.4|33192.4|33209.9|33194.9|33207.4|33192.4|0
1688503200000|2023-07-04 20:40:00|33204.9|33189.9|33202.4|33187.4|33204.9|33189.9|33202.4|33187.4|7
1688503500000|2023-07-04 20:45:00|33199.9|33184.9|33212.4|33197.4|33212.4|33197.4|33199.9|33184.9|8
1688503800000|2023-07-04 20:50:00|33209.9|33194.9|33202.4|33187.4|33212.4|33197.4|33199.9|33184.9|0
1688504100000|2023-07-04 20:55:00|33199.9|33184.9|33202.4|33187.4|33202.4|33187.4|33194.9|33179.9|10
1688504400000|2023-07-04 21:00:00|33204.9|33189.9|33224.9|33209.9|33227.4|33212.4|33204.9|33189.9|6
1688504700000|2023-07-04 21:05:00|33219.9|33204.9|33219.9|33204.9|33229.9|33214.9|33219.9|33204.9|2
1688505000000|2023-07-04 21:10:00|33212.4|33197.4|33217.4|33187.4|33217.4|33197.4|33209.9|33187.4|6564
1688505900000|2023-07-04 21:25:00|33217.3|33187.3|33218|33188|33218|33188|33217.3|33187.3|0
1688506200000|2023-07-04 21:30:00|33218.4|33188.4|33218.5|33188.5|33218.5|33188.5|33218.4|33188.4|0
1688506500000|2023-07-04 21:35:00|33218.4|33188.4|33218.4|33188.4|33218.4|33188.4|33218.4|33188.4|0
1688506800000|2023-07-04 21:40:00|33218.6|33188.6|33219.6|33189.6|33219.6|33189.6|33218.6|33188.6|0
1688507100000|2023-07-04 21:45:00|33219.7|33189.7|33220.4|33190.4|33220.4|33190.4|33219.7|33189.7|0
1688507400000|2023-07-04 21:50:00|33213.9|33183.9|33214.7|33184.7|33214.7|33184.7|33213.9|33183.9|0
1688508000000|2023-07-04 22:00:00|33220.6|33190.6|33219.9|33204.9|33222.4|33207.4|33212.4|33188|19
1688508300000|2023-07-04 22:05:00|33222.4|33207.4|33227.4|33212.4|33227.4|33212.4|33219.9|33204.9|5
1688508600000|2023-07-04 22:10:00|33219.9|33204.9|33212.4|33197.4|33219.9|33204.9|33212.4|33197.4|7
1688508900000|2023-07-04 22:15:00|33219.9|33204.9|33214.9|33199.9|33219.9|33204.9|33214.9|33199.9|2
1688509200000|2023-07-04 22:20:00|33212.4|33197.4|33209.9|33194.9|33212.4|33197.4|33209.9|33194.9|0
1688509500000|2023-07-04 22:25:00|33207.4|33192.4|33204.9|33189.9|33207.4|33192.4|33204.9|33189.9|2
1688510100000|2023-07-04 22:35:00|33197.4|33182.4|33202.4|33187.4|33204.9|33189.9|33197.4|33182.4|31
1688510400000|2023-07-04 22:40:00|33199.9|33184.9|33207.4|33192.4|33207.4|33192.4|33199.9|33184.9|27
1688510700000|2023-07-04 22:45:00|33202.4|33187.4|33202.4|33187.4|33204.9|33189.9|33199.9|33184.9|3
1688511000000|2023-07-04 22:50:00|33204.9|33189.9|33207.4|33192.4|33209.9|33194.9|33204.9|33189.9|4
1688511300000|2023-07-04 22:55:00|33204.9|33189.9|33209.9|33194.9|33209.9|33194.9|33204.9|33189.9|1
1688511600000|2023-07-04 23:00:00|33212.4|33197.4|33219.9|33204.9|33222.4|33207.4|33209.9|33194.9|6
1688511900000|2023-07-04 23:05:00|33217.4|33202.4|33209.9|33194.9|33217.4|33202.4|33209.9|33194.9|2
1688512200000|2023-07-04 23:10:00|33212.4|33197.4|33209.9|33194.9|33212.4|33197.4|33209.9|33194.9|0
1688512500000|2023-07-04 23:15:00|33212.4|33197.4|33194.9|33179.9|33212.4|33197.4|33194.9|33179.9|16
1688512800000|2023-07-04 23:20:00|33192.4|33177.4|33202.4|33187.4|33202.4|33187.4|33187.4|33172.4|15
1688513100000|2023-07-04 23:25:00|33199.9|33184.9|33207.4|33192.4|33207.4|33192.4|33199.9|33184.9|5
1688513400000|2023-07-04 23:30:00|33204.9|33189.9|33193.4|33186.4|33204.9|33191.4|33185.9|33178.9|112
1688513700000|2023-07-04 23:35:00|33195.9|33188.9|33195.9|33188.9|33198.4|33191.4|33193.4|33186.4|31
1688514000000|2023-07-04 23:40:00|33193.4|33186.4|33203.4|33196.4|33203.4|33196.4|33193.4|33186.4|54
1688514300000|2023-07-04 23:45:00|33200.9|33193.9|33223.4|33216.4|33235.9|33228.9|33200.9|33193.9|300
1688514600000|2023-07-04 23:50:00|33220.9|33213.9|33200.9|33193.9|33225.9|33218.9|33198.4|33191.4|154
1688514900000|2023-07-04 23:55:00|33198.4|33191.4|33175.9|33168.9|33200.9|33193.9|33158.4|33151.4|214
1688515200000|2023-07-05 00:00:00|33188.4|33181.4|33158.4|33151.4|33220.9|33213.9|33123.4|33116.4|1142
1688515500000|2023-07-05 00:05:00|33155.9|33148.9|33108.4|33101.4|33173.4|33166.4|33098.4|33091.4|1017
1688515800000|2023-07-05 00:10:00|33110.9|33103.9|33078.4|33071.4|33113.4|33106.4|33038.4|33031.4|1198
1688516100000|2023-07-05 00:15:00|33083.4|33076.4|33113.4|33106.4|33113.4|33106.4|33078.4|33071.4|587
1688516400000|2023-07-05 00:20:00|33118.4|33111.4|33173.4|33166.4|33173.4|33166.4|33113.4|33106.4|544
1688516700000|2023-07-05 00:25:00|33170.9|33163.9|33255.9|33248.9|33263.4|33256.4|33153.4|33146.4|748
1688517000000|2023-07-05 00:30:00|33253.4|33246.4|33260.9|33253.9|33283.4|33276.4|33238.4|33231.4|631
1688517300000|2023-07-05 00:35:00|33263.4|33256.4|33280.9|33273.9|33298.4|33291.4|33258.4|33251.4|632
1688517600000|2023-07-05 00:40:00|33278.4|33271.4|33293.4|33286.4|33313.4|33306.4|33273.4|33266.4|629
1688517900000|2023-07-05 00:45:00|33290.9|33283.9|33270.9|33263.9|33293.4|33286.4|33243.4|33236.4|477
1688518200000|2023-07-05 00:50:00|33268.4|33261.4|33273.4|33266.4|33298.4|33291.4|33260.9|33253.9|480
1688518500000|2023-07-05 00:55:00|33268.4|33261.4|33293.4|33286.4|33298.4|33291.4|33248.4|33241.4|422
1688518800000|2023-07-05 01:00:00|33288.4|33281.4|33283.4|33276.4|33300.9|33293.9|33253.4|33246.4|450
1688519100000|2023-07-05 01:05:00|33288.4|33281.4|33298.4|33291.4|33313.4|33306.4|33283.4|33276.4|379
1688519400000|2023-07-05 01:10:00|33293.4|33286.4|33338.4|33331.4|33343.4|33336.4|33278.4|33271.4|503
1688519700000|2023-07-05 01:15:00|33340.9|33333.9|33383.4|33376.4|33395.9|33388.9|33333.4|33326.4|1001
1688520000000|2023-07-05 01:20:00|33385.9|33378.9|33358.4|33351.4|33385.9|33378.9|33353.4|33346.4|501
1688520300000|2023-07-05 01:25:00|33360.9|33353.9|33368.4|33361.4|33373.4|33366.4|33348.4|33341.4|304
1688520600000|2023-07-05 01:30:00|33365.9|33358.9|33328.4|33321.4|33383.4|33376.4|33313.4|33306.4|370
1688520900000|2023-07-05 01:35:00|33333.4|33326.4|33308.4|33301.4|33335.9|33328.9|33308.4|33301.4|262
1688521200000|2023-07-05 01:40:00|33310.9|33303.9|33303.4|33296.4|33325.9|33318.9|33293.4|33286.4|203
1688521500000|2023-07-05 01:45:00|33300.9|33293.9|33308.4|33301.4|33308.4|33301.4|33263.4|33256.4|311
1688521800000|2023-07-05 01:50:00|33305.9|33298.9|33313.4|33306.4|33315.9|33308.9|33288.4|33281.4|153
1688522100000|2023-07-05 01:55:00|33310.9|33303.9|33288.4|33281.4|33315.9|33308.9|33288.4|33281.4|148
1688522400000|2023-07-05 02:00:00|33285.9|33278.9|33298.4|33291.4|33313.4|33306.4|33273.4|33266.4|167
1688522700000|2023-07-05 02:05:00|33295.9|33288.9|33288.4|33281.4|33315.9|33308.9|33283.4|33276.4|254
1688523000000|2023-07-05 02:10:00|33283.4|33276.4|33223.4|33216.4|33283.4|33276.4|33213.4|33206.4|451
1688523300000|2023-07-05 02:15:00|33220.9|33213.9|33233.4|33226.4|33263.4|33256.4|33213.4|33206.4|454
1688523600000|2023-07-05 02:20:00|33235.9|33228.9|33283.4|33276.4|33283.4|33276.4|33230.9|33223.9|274
1688523900000|2023-07-05 02:25:00|33280.9|33273.9|33288.4|33281.4|33298.4|33291.4|33278.4|33271.4|266
1688524200000|2023-07-05 02:30:00|33285.9|33278.9|33313.4|33306.4|33323.4|33316.4|33283.4|33276.4|209
1688524500000|2023-07-05 02:35:00|33318.4|33311.4|33303.4|33296.4|33323.4|33316.4|33293.4|33286.4|198
1688524800000|2023-07-05 02:40:00|33305.9|33298.9|33308.4|33301.4|33308.4|33301.4|33290.9|33283.9|147
1688525100000|2023-07-05 02:45:00|33310.9|33303.9|33313.4|33306.4|33323.4|33316.4|33303.4|33296.4|154
1688525400000|2023-07-05 02:50:00|33315.9|33308.9|33318.4|33311.4|33318.4|33311.4|33308.4|33301.4|107
1688525700000|2023-07-05 02:55:00|33315.9|33308.9|33320.9|33313.9|33338.4|33331.4|33313.4|33306.4|219
1688526000000|2023-07-05 03:00:00|33323.4|33316.4|33328.4|33321.4|33338.4|33331.4|33318.4|33311.4|250
1688526300000|2023-07-05 03:05:00|33330.9|33323.9|33313.4|33306.4|33333.4|33326.4|33313.4|33306.4|72
1688526600000|2023-07-05 03:10:00|33310.9|33303.9|33318.4|33311.4|33325.9|33318.9|33308.4|33301.4|76
1688526900000|2023-07-05 03:15:00|33315.9|33308.9|33318.4|33311.4|33323.4|33316.4|33303.4|33296.4|123
1688527200000|2023-07-05 03:20:00|33320.9|33313.9|33323.4|33316.4|33333.4|33326.4|33318.4|33311.4|101
1688527500000|2023-07-05 03:25:00|33320.9|33313.9|33318.4|33311.4|33323.4|33316.4|33313.4|33306.4|102
1688527800000|2023-07-05 03:30:00|33320.9|33313.9|33335.9|33328.9|33358.4|33351.4|33308.4|33301.4|310
1688528100000|2023-07-05 03:35:00|33333.4|33326.4|33363.4|33356.4|33363.4|33356.4|33313.4|33306.4|207
1688528400000|2023-07-05 03:40:00|33360.9|33353.9|33383.4|33376.4|33383.4|33376.4|33358.4|33351.4|121
1688528700000|2023-07-05 03:45:00|33380.9|33373.9|33353.4|33346.4|33385.9|33378.9|33353.4|33346.4|141
1688529000000|2023-07-05 03:50:00|33355.9|33348.9|33315.9|33308.9|33355.9|33348.9|33313.4|33306.4|135
1688529300000|2023-07-05 03:55:00|33313.4|33306.4|33328.4|33321.4|33333.4|33326.4|33313.4|33306.4|169
1688529600000|2023-07-05 04:00:00|33330.9|33323.9|33303.4|33296.4|33343.4|33336.4|33288.4|33281.4|265
1688529900000|2023-07-05 04:05:00|33298.4|33291.4|33283.4|33276.4|33313.4|33306.4|33278.4|33271.4|376
1688530200000|2023-07-05 04:10:00|33280.9|33273.9|33293.4|33286.4|33308.4|33301.4|33278.4|33271.4|231
1688530500000|2023-07-05 04:15:00|33295.9|33288.9|33273.4|33266.4|33305.9|33298.9|33263.4|33256.4|212
1688530800000|2023-07-05 04:20:00|33278.4|33271.4|33278.4|33271.4|33295.9|33288.9|33255.9|33248.9|352
1688531100000|2023-07-05 04:25:00|33275.9|33268.9|33278.4|33271.4|33283.4|33276.4|33258.4|33251.4|147
1688531400000|2023-07-05 04:30:00|33280.9|33273.9|33278.4|33271.4|33290.9|33283.9|33268.4|33261.4|153
1688531700000|2023-07-05 04:35:00|33273.4|33266.4|33275.9|33268.9|33288.4|33281.4|33268.4|33261.4|172
1688532000000|2023-07-05 04:40:00|33278.4|33271.4|33283.4|33276.4|33295.9|33288.9|33273.4|33266.4|161
1688532300000|2023-07-05 04:45:00|33278.4|33271.4|33268.4|33261.4|33288.4|33281.4|33255.9|33248.9|145
1688532600000|2023-07-05 04:50:00|33265.9|33258.9|33273.4|33266.4|33283.4|33276.4|33263.4|33256.4|123
1688532900000|2023-07-05 04:55:00|33270.9|33263.9|33270.9|33263.9|33273.4|33266.4|33258.4|33251.4|157
1688533200000|2023-07-05 05:00:00|33273.4|33266.4|33250.9|33243.9|33278.4|33271.4|33248.4|33241.4|188
1688533500000|2023-07-05 05:05:00|33253.4|33246.4|33278.4|33271.4|33285.9|33278.9|33248.4|33241.4|162
1688533800000|2023-07-05 05:10:00|33280.9|33273.9|33273.4|33266.4|33283.4|33276.4|33265.9|33258.9|130
1688534100000|2023-07-05 05:15:00|33275.9|33268.9|33303.4|33296.4|33308.4|33301.4|33275.9|33268.9|190
1688534400000|2023-07-05 05:20:00|33308.4|33301.4|33303.4|33296.4|33313.4|33306.4|33293.4|33286.4|260
1688534700000|2023-07-05 05:25:00|33300.9|33293.9|33308.4|33301.4|33313.4|33306.4|33283.4|33276.4|199
1688535000000|2023-07-05 05:30:00|33310.9|33303.9|33313.4|33306.4|33323.4|33316.4|33303.4|33296.4|185
1688535300000|2023-07-05 05:35:00|33315.9|33308.9|33328.4|33321.4|33328.4|33321.4|33298.4|33291.4|187
1688535600000|2023-07-05 05:40:00|33330.9|33323.9|33333.4|33326.4|33343.4|33336.4|33323.4|33316.4|188
1688535900000|2023-07-05 05:45:00|33343.4|33336.4|33303.4|33296.4|33343.4|33336.4|33298.4|33291.4|276
1688536200000|2023-07-05 05:50:00|33300.9|33293.9|33318.4|33311.4|33323.4|33316.4|33298.4|33291.4|326
1688536500000|2023-07-05 05:55:00|33320.9|33313.9|33323.4|33316.4|33340.9|33333.9|33318.4|33311.4|555
1688536800000|2023-07-05 06:00:00|33325.9|33318.9|33313.4|33306.4|33338.4|33331.4|33313.4|33306.4|1139
1688537100000|2023-07-05 06:05:00|33315.9|33308.9|33313.4|33306.4|33333.4|33326.4|33313.4|33306.4|349
1688537400000|2023-07-05 06:10:00|33318.4|33311.4|33338.4|33331.4|33348.4|33341.4|33315.9|33308.9|268
1688537700000|2023-07-05 06:15:00|33340.9|33333.9|33338.4|33331.4|33348.4|33341.4|33333.4|33326.4|291
1688538000000|2023-07-05 06:20:00|33340.9|33333.9|33338.4|33331.4|33343.4|33336.4|33330.9|33323.9|219
1688538300000|2023-07-05 06:25:00|33335.9|33328.9|33333.4|33326.4|33338.4|33331.4|33318.4|33311.4|155
1688538600000|2023-07-05 06:30:00|33328.4|33321.4|33325.9|33318.9|33333.4|33326.4|33325.9|33318.9|62
1688538900000|2023-07-05 06:35:00|33323.4|33316.4|33328.4|33321.4|33328.4|33321.4|33318.4|33311.4|38
1688539200000|2023-07-05 06:40:00|33325.9|33318.9|33328.4|33321.4|33338.4|33331.4|33325.9|33318.9|52
1688539500000|2023-07-05 06:45:00|33325.9|33318.9|33295.9|33288.9|33328.4|33321.4|33283.4|33276.4|155
1688539800000|2023-07-05 06:50:00|33293.4|33286.4|33283.4|33276.4|33293.4|33286.4|33278.4|33271.4|97
1688540100000|2023-07-05 06:55:00|33285.9|33278.9|33268.4|33261.4|33293.4|33286.4|33263.4|33256.4|170
1688540400000|2023-07-05 07:00:00|33273.4|33266.4|33253.4|33246.4|33280.9|33273.9|33250.9|33243.9|192
1688540700000|2023-07-05 07:05:00|33250.9|33243.9|33278.4|33271.4|33278.4|33271.4|33250.9|33243.9|113
1688541000000|2023-07-05 07:10:00|33275.9|33268.9|33273.4|33266.4|33288.4|33281.4|33263.4|33256.4|471
1688541300000|2023-07-05 07:15:00|33268.4|33261.4|33283.4|33276.4|33288.4|33281.4|33258.4|33251.4|48
1688541600000|2023-07-05 07:20:00|33278.4|33271.4|33278.4|33271.4|33283.4|33276.4|33263.4|33256.4|253
1688541900000|2023-07-05 07:25:00|33273.4|33266.4|33255.9|33248.9|33283.4|33276.4|33253.4|33246.4|296
1688542200000|2023-07-05 07:30:00|33253.4|33246.4|33238.4|33231.4|33265.9|33258.9|33238.4|33231.4|226
1688542500000|2023-07-05 07:35:00|33235.9|33228.9|33213.4|33206.4|33238.4|33231.4|33195.9|33188.9|306
1688542800000|2023-07-05 07:40:00|33210.9|33203.9|33208.4|33201.4|33223.4|33216.4|33198.4|33191.4|200
1688543100000|2023-07-05 07:45:00|33213.4|33206.4|33210.9|33203.9|33223.4|33216.4|33203.4|33196.4|114
1688543400000|2023-07-05 07:50:00|33213.4|33206.4|33215.9|33208.9|33228.4|33221.4|33210.9|33203.9|115
1688543700000|2023-07-05 07:55:00|33213.4|33206.4|33195.9|33188.9|33213.4|33206.4|33163.4|33156.4|298
1688544000000|2023-07-05 08:00:00|33193.4|33186.4|33173.4|33166.4|33193.4|33186.4|33163.4|33156.4|133
1688544300000|2023-07-05 08:05:00|33175.9|33168.9|33160.9|33153.9|33178.4|33171.4|33158.4|33151.4|131
1688544600000|2023-07-05 08:10:00|33163.4|33156.4|33163.4|33156.4|33173.4|33166.4|33140.9|33133.9|220
1688544900000|2023-07-05 08:15:00|33165.9|33158.9|33163.4|33156.4|33170.9|33163.9|33155.9|33148.9|97
1688545200000|2023-07-05 08:20:00|33165.9|33158.9|33135.9|33128.9|33173.4|33166.4|33133.4|33126.4|175
1688545500000|2023-07-05 08:25:00|33138.4|33131.4|33143.4|33136.4|33148.4|33141.4|33138.4|33131.4|102
1688545800000|2023-07-05 08:30:00|33145.9|33138.9|33118.4|33111.4|33148.4|33141.4|33113.4|33106.4|341
1688546100000|2023-07-05 08:35:00|33115.9|33108.9|33113.4|33106.4|33130.9|33123.9|33108.4|33101.4|114
1688546400000|2023-07-05 08:40:00|33108.4|33101.4|33118.4|33111.4|33125.9|33118.9|33108.4|33101.4|102
1688546700000|2023-07-05 08:45:00|33123.4|33116.4|33143.4|33136.4|33143.4|33136.4|33118.4|33111.4|43
1688547000000|2023-07-05 08:50:00|33138.4|33131.4|33145.9|33138.9|33153.4|33146.4|33138.4|33131.4|98
1688547300000|2023-07-05 08:55:00|33148.4|33141.4|33135.9|33128.9|33148.4|33141.4|33133.4|33126.4|43
1688547600000|2023-07-05 09:00:00|33133.4|33126.4|33138.4|33131.4|33138.4|33131.4|33128.4|33121.4|56
1688547900000|2023-07-05 09:05:00|33133.4|33126.4|33098.4|33091.4|33135.9|33128.9|33098.4|33091.4|159
1688548200000|2023-07-05 09:10:00|33093.4|33086.4|33098.4|33091.4|33103.4|33096.4|33078.4|33071.4|216
1688548500000|2023-07-05 09:15:00|33100.9|33093.9|33108.4|33101.4|33113.4|33106.4|33098.4|33091.4|121
1688548800000|2023-07-05 09:20:00|33110.9|33103.9|33068.4|33061.4|33118.4|33111.4|33068.4|33061.4|229
1688549100000|2023-07-05 09:25:00|33070.9|33063.9|33070.9|33063.9|33078.4|33071.4|33065.9|33058.9|347
1688549400000|2023-07-05 09:30:00|33068.4|33061.4|33068.4|33061.4|33078.4|33071.4|33045.9|33038.9|285
1688549700000|2023-07-05 09:35:00|33070.9|33063.9|33063.4|33056.4|33073.4|33066.4|33038.4|33031.4|147
1688550000000|2023-07-05 09:40:00|33060.9|33053.9|33053.4|33046.4|33060.9|33053.9|33043.4|33036.4|121
1688550300000|2023-07-05 09:45:00|33048.4|33041.4|33070.9|33063.9|33078.4|33071.4|33048.4|33041.4|72
1688550600000|2023-07-05 09:50:00|33073.4|33066.4|33068.4|33061.4|33073.4|33066.4|33063.4|33056.4|61
1688550900000|2023-07-05 09:55:00|33070.9|33063.9|33073.4|33066.4|33080.9|33073.9|33063.4|33056.4|119
1688551200000|2023-07-05 10:00:00|33068.4|33061.4|33063.4|33056.4|33073.4|33066.4|33048.4|33041.4|185
1688551500000|2023-07-05 10:05:00|33068.4|33061.4|33053.4|33046.4|33073.4|33066.4|33053.4|33046.4|108
1688551800000|2023-07-05 10:10:00|33055.9|33048.9|33063.4|33056.4|33063.4|33056.4|33048.4|33041.4|158
1688552100000|2023-07-05 10:15:00|33065.9|33058.9|33070.9|33063.9|33080.9|33073.9|33063.4|33056.4|159
1688552400000|2023-07-05 10:20:00|33073.4|33066.4|33073.4|33066.4|33078.4|33071.4|33068.4|33061.4|26
1688552700000|2023-07-05 10:25:00|33075.9|33068.9|33093.4|33086.4|33093.4|33086.4|33075.9|33068.9|96
1688553000000|2023-07-05 10:30:00|33088.4|33081.4|33093.4|33086.4|33093.4|33086.4|33083.4|33076.4|26
1688553300000|2023-07-05 10:35:00|33090.9|33083.9|33088.4|33081.4|33093.4|33086.4|33078.4|33071.4|19
1688553600000|2023-07-05 10:40:00|33090.9|33083.9|33098.4|33091.4|33098.4|33091.4|33083.4|33076.4|28
1688553900000|2023-07-05 10:45:00|33093.4|33086.4|33090.9|33083.9|33100.9|33093.9|33078.4|33071.4|22
1688554200000|2023-07-05 10:50:00|33093.4|33086.4|33080.9|33073.9|33098.4|33091.4|33080.9|33073.9|67
1688554500000|2023-07-05 10:55:00|33083.4|33076.4|33068.4|33061.4|33085.9|33078.9|33068.4|33061.4|125
1688554800000|2023-07-05 11:00:00|33073.4|33066.4|33078.4|33071.4|33083.4|33076.4|33068.4|33061.4|36
1688555100000|2023-07-05 11:05:00|33080.9|33073.9|33053.4|33046.4|33083.4|33076.4|33053.4|33046.4|132
1688555400000|2023-07-05 11:10:00|33055.9|33048.9|33053.4|33046.4|33063.4|33056.4|33048.4|33041.4|57
1688555700000|2023-07-05 11:15:00|33058.4|33051.4|33053.4|33046.4|33060.9|33053.9|33048.4|33041.4|102
1688556000000|2023-07-05 11:20:00|33055.9|33048.9|33043.4|33036.4|33058.4|33051.4|33040.9|33033.9|211
1688556300000|2023-07-05 11:25:00|33038.4|33031.4|33018.4|33011.4|33043.4|33036.4|32993.4|32986.4|470
1688556600000|2023-07-05 11:30:00|33013.4|33006.4|33053.4|33046.4|33053.4|33046.4|33008.4|33001.4|87
1688556900000|2023-07-05 11:35:00|33050.9|33043.9|33083.4|33076.4|33083.4|33076.4|33048.4|33041.4|147
1688557200000|2023-07-05 11:40:00|33080.9|33073.9|33075.9|33068.9|33095.9|33088.9|33073.4|33066.4|52
1688557500000|2023-07-05 11:45:00|33078.4|33071.4|33083.4|33076.4|33088.4|33081.4|33073.4|33066.4|62
1688557800000|2023-07-05 11:50:00|33078.4|33071.4|33083.4|33076.4|33083.4|33076.4|33075.9|33068.9|35
1688558100000|2023-07-05 11:55:00|33085.9|33078.9|33073.4|33066.4|33085.9|33078.9|33073.4|33066.4|132
1688558400000|2023-07-05 12:00:00|33070.9|33063.9|33073.4|33066.4|33080.9|33073.9|33063.4|33056.4|95
1688558700000|2023-07-05 12:05:00|33070.9|33063.9|33083.4|33076.4|33088.4|33081.4|33063.4|33056.4|65
1688559000000|2023-07-05 12:10:00|33080.9|33073.9|33098.4|33091.4|33098.4|33091.4|33073.4|33066.4|68
1688559300000|2023-07-05 12:15:00|33100.9|33093.9|33108.4|33101.4|33108.4|33101.4|33093.4|33086.4|94
1688559600000|2023-07-05 12:20:00|33113.4|33106.4|33123.4|33116.4|33123.4|33116.4|33108.4|33101.4|117
1688559900000|2023-07-05 12:25:00|33125.9|33118.9|33110.9|33103.9|33128.4|33121.4|33108.4|33101.4|65
1688560200000|2023-07-05 12:30:00|33108.4|33101.4|33108.4|33101.4|33123.4|33116.4|33108.4|33101.4|12
1688560500000|2023-07-05 12:35:00|33113.4|33106.4|33100.9|33093.9|33113.4|33106.4|33095.9|33088.9|27
1688560800000|2023-07-05 12:40:00|33103.4|33096.4|33103.4|33096.4|33110.9|33103.9|33098.4|33091.4|26
1688561100000|2023-07-05 12:45:00|33105.9|33098.9|33098.4|33091.4|33108.4|33101.4|33088.4|33081.4|22
1688561400000|2023-07-05 12:50:00|33095.9|33088.9|33083.4|33076.4|33098.4|33091.4|33083.4|33076.4|46
1688561700000|2023-07-05 12:55:00|33078.4|33071.4|33073.4|33066.4|33080.9|33073.9|33063.4|33056.4|237
1688562000000|2023-07-05 13:00:00|33070.9|33063.9|33068.4|33061.4|33073.4|33066.4|33058.4|33051.4|85
1688562300000|2023-07-05 13:05:00|33063.4|33056.4|33093.4|33086.4|33098.4|33091.4|33063.4|33056.4|143
1688562600000|2023-07-05 13:10:00|33095.9|33088.9|33110.9|33103.9|33113.4|33106.4|33093.4|33086.4|175
1688562900000|2023-07-05 13:15:00|33113.4|33106.4|33103.4|33096.4|33113.4|33106.4|33093.4|33086.4|30
1688563200000|2023-07-05 13:20:00|33100.9|33093.9|33095.9|33088.9|33108.4|33101.4|33095.9|33088.9|45
1688563500000|2023-07-05 13:25:00|33093.4|33086.4|33113.4|33106.4|33118.4|33111.4|33093.4|33086.4|53
1688563800000|2023-07-05 13:30:00|33108.4|33101.4|33083.4|33076.4|33115.9|33108.9|33070.9|33063.9|347
1688564100000|2023-07-05 13:35:00|33085.9|33078.9|33083.4|33076.4|33085.9|33078.9|33053.4|33046.4|477
1688564400000|2023-07-05 13:40:00|33080.9|33073.9|33103.4|33096.4|33113.4|33106.4|33078.4|33071.4|505
1688564700000|2023-07-05 13:45:00|33098.4|33091.4|33088.4|33081.4|33105.9|33098.9|33073.4|33066.4|249
1688565000000|2023-07-05 13:50:00|33085.9|33078.9|33068.4|33061.4|33095.9|33088.9|33063.4|33056.4|141
1688565300000|2023-07-05 13:55:00|33070.9|33063.9|33070.9|33063.9|33085.9|33078.9|33063.4|33056.4|179
1688565600000|2023-07-05 14:00:00|33068.4|33061.4|33058.4|33051.4|33080.9|33073.9|33053.4|33046.4|205
1688565900000|2023-07-05 14:05:00|33063.4|33056.4|33053.4|33046.4|33070.9|33063.9|33050.9|33043.9|196
1688566200000|2023-07-05 14:10:00|33058.4|33051.4|33043.4|33036.4|33060.9|33053.9|33033.4|33026.4|202
1688566500000|2023-07-05 14:15:00|33040.9|33033.9|33065.9|33058.9|33078.4|33071.4|33033.4|33026.4|270
1688566800000|2023-07-05 14:20:00|33063.4|33056.4|33073.4|33066.4|33083.4|33076.4|33063.4|33056.4|162
1688567100000|2023-07-05 14:25:00|33078.4|33071.4|33093.4|33086.4|33093.4|33086.4|33063.4|33056.4|196
1688567400000|2023-07-05 14:30:00|33095.9|33088.9|33103.4|33096.4|33108.4|33101.4|33088.4|33081.4|219
1688567700000|2023-07-05 14:35:00|33105.9|33098.9|33135.9|33128.9|33138.4|33131.4|33105.9|33098.9|239
1688568000000|2023-07-05 14:40:00|33138.4|33131.4|33118.4|33111.4|33138.4|33131.4|33113.4|33106.4|169
1688568300000|2023-07-05 14:45:00|33123.4|33116.4|33103.4|33096.4|33125.9|33118.9|33083.4|33076.4|226
1688568600000|2023-07-05 14:50:00|33100.9|33093.9|33098.4|33091.4|33113.4|33106.4|33093.4|33086.4|367
1688568900000|2023-07-05 14:55:00|33100.9|33093.9|33120.9|33113.9|33128.4|33121.4|33098.4|33091.4|169
1688569200000|2023-07-05 15:00:00|33123.4|33116.4|33113.4|33106.4|33128.4|33121.4|33108.4|33101.4|73
1688569500000|2023-07-05 15:05:00|33115.9|33108.9|33113.4|33106.4|33118.4|33111.4|33103.4|33096.4|45
1688569800000|2023-07-05 15:10:00|33115.9|33108.9|33123.4|33116.4|33130.9|33123.9|33113.4|33106.4|110
1688570100000|2023-07-05 15:15:00|33125.9|33118.9|33113.4|33106.4|33130.9|33123.9|33103.4|33096.4|105
1688570400000|2023-07-05 15:20:00|33110.9|33103.9|33123.4|33116.4|33128.4|33121.4|33100.9|33093.9|101
1688570700000|2023-07-05 15:25:00|33125.9|33118.9|33128.4|33121.4|33133.4|33126.4|33123.4|33116.4|165
1688571000000|2023-07-05 15:30:00|33133.4|33126.4|33153.4|33146.4|33163.4|33156.4|33130.9|33123.9|423
1688571300000|2023-07-05 15:35:00|33150.9|33143.9|33123.4|33116.4|33158.4|33151.4|33123.4|33116.4|334
1688571600000|2023-07-05 15:40:00|33118.4|33111.4|33123.4|33116.4|33128.4|33121.4|33113.4|33106.4|134
1688571900000|2023-07-05 15:45:00|33120.9|33113.9|33118.4|33111.4|33123.4|33116.4|33103.4|33096.4|52
1688572200000|2023-07-05 15:50:00|33115.9|33108.9|33108.4|33101.4|33118.4|33111.4|33100.9|33093.9|53
1688572500000|2023-07-05 15:55:00|33105.9|33098.9|33098.4|33091.4|33108.4|33101.4|33088.4|33081.4|74
1688572800000|2023-07-05 16:00:00|33095.9|33088.9|33103.4|33096.4|33103.4|33096.4|33078.4|33071.4|94
1688573100000|2023-07-05 16:05:00|33100.9|33093.9|33098.4|33091.4|33108.4|33101.4|33093.4|33086.4|20
1688573400000|2023-07-05 16:10:00|33093.4|33086.4|33088.4|33081.4|33098.4|33091.4|33083.4|33076.4|94
1688573700000|2023-07-05 16:15:00|33090.9|33083.9|33103.4|33096.4|33103.4|33096.4|33090.9|33083.9|71
1688574000000|2023-07-05 16:20:00|33100.9|33093.9|33093.4|33086.4|33100.9|33093.9|33083.4|33076.4|26
1688574300000|2023-07-05 16:25:00|33095.9|33088.9|33103.4|33096.4|33103.4|33096.4|33093.4|33086.4|50
1688574600000|2023-07-05 16:30:00|33100.9|33093.9|33093.4|33086.4|33108.4|33101.4|33083.4|33076.4|65
1688574900000|2023-07-05 16:35:00|33095.9|33088.9|33078.4|33071.4|33103.4|33096.4|33073.4|33066.4|73
1688575200000|2023-07-05 16:40:00|33075.9|33068.9|33073.4|33066.4|33080.9|33073.9|33068.4|33061.4|72
1688575500000|2023-07-05 16:45:00|33070.9|33063.9|33078.4|33071.4|33078.4|33071.4|33068.4|33061.4|41
1688575800000|2023-07-05 16:50:00|33080.9|33073.9|33083.4|33076.4|33085.9|33078.9|33073.4|33066.4|44
1688576100000|2023-07-05 16:55:00|33085.9|33078.9|33103.4|33096.4|33103.4|33096.4|33083.4|33076.4|29
1688576400000|2023-07-05 17:00:00|33108.4|33101.4|33113.4|33106.4|33118.4|33111.4|33108.4|33101.4|164
1688576700000|2023-07-05 17:05:00|33110.9|33103.9|33103.4|33096.4|33113.4|33106.4|33103.4|33096.4|26
1688577000000|2023-07-05 17:10:00|33098.4|33091.4|33093.4|33086.4|33103.4|33096.4|33093.4|33086.4|49
1688577300000|2023-07-05 17:15:00|33090.9|33083.9|33093.4|33086.4|33098.4|33091.4|33083.4|33076.4|20
1688577600000|2023-07-05 17:20:00|33095.9|33088.9|33103.4|33096.4|33105.9|33098.9|33095.9|33088.9|74
1688577900000|2023-07-05 17:25:00|33100.9|33093.9|33103.4|33096.4|33103.4|33096.4|33090.9|33083.9|29
1688578200000|2023-07-05 17:30:00|33098.4|33091.4|33108.4|33101.4|33108.4|33101.4|33098.4|33091.4|28
1688578500000|2023-07-05 17:35:00|33105.9|33098.9|33113.4|33106.4|33113.4|33106.4|33103.4|33096.4|29
1688578800000|2023-07-05 17:40:00|33115.9|33108.9|33118.4|33111.4|33123.4|33116.4|33113.4|33106.4|33
1688579100000|2023-07-05 17:45:00|33120.9|33113.9|33128.4|33121.4|33130.9|33123.9|33118.4|33111.4|32
1688579400000|2023-07-05 17:50:00|33125.9|33118.9|33133.4|33126.4|33138.4|33131.4|33125.9|33118.9|74
1688579700000|2023-07-05 17:55:00|33135.9|33128.9|33128.4|33121.4|33140.9|33133.9|33128.4|33121.4|55
1688580000000|2023-07-05 18:00:00|33123.4|33116.4|33130.9|33123.9|33145.9|33138.9|33123.4|33116.4|52
1688580300000|2023-07-05 18:05:00|33133.4|33126.4|33128.4|33121.4|33148.4|33141.4|33120.9|33113.9|59
1688580600000|2023-07-05 18:10:00|33130.9|33123.9|33128.4|33121.4|33133.4|33126.4|33123.4|33116.4|42
1688580900000|2023-07-05 18:15:00|33123.4|33116.4|33113.4|33106.4|33128.4|33121.4|33103.4|33096.4|147
1688581200000|2023-07-05 18:20:00|33110.9|33103.9|33093.4|33086.4|33113.4|33106.4|33088.4|33081.4|105
1688581500000|2023-07-05 18:25:00|33095.9|33088.9|33098.4|33091.4|33108.4|33101.4|33093.4|33086.4|39
1688581800000|2023-07-05 18:30:00|33100.9|33093.9|33115.9|33108.9|33115.9|33108.9|33098.4|33091.4|37
1688582100000|2023-07-05 18:35:00|33118.4|33111.4|33123.4|33116.4|33133.4|33126.4|33113.4|33106.4|50
1688582400000|2023-07-05 18:40:00|33125.9|33118.9|33133.4|33126.4|33133.4|33126.4|33118.4|33111.4|49
1688582700000|2023-07-05 18:45:00|33130.9|33123.9|33148.4|33141.4|33148.4|33141.4|33128.4|33121.4|107
1688583000000|2023-07-05 18:50:00|33145.9|33138.9|33143.4|33136.4|33148.4|33141.4|33140.9|33133.9|54
1688583300000|2023-07-05 18:55:00|33145.9|33138.9|33153.4|33146.4|33158.4|33151.4|33133.4|33126.4|131
1688583600000|2023-07-05 19:00:00|33155.9|33148.9|33153.4|33146.4|33158.4|33151.4|33148.4|33141.4|53
1688583900000|2023-07-05 19:05:00|33155.9|33148.9|33153.4|33146.4|33160.9|33153.9|33148.4|33141.4|63
1688584200000|2023-07-05 19:10:00|33150.9|33143.9|33153.4|33146.4|33158.4|33151.4|33148.4|33141.4|42
1688584500000|2023-07-05 19:15:00|33150.9|33143.9|33158.4|33151.4|33160.9|33153.9|33148.4|33141.4|81
1688584800000|2023-07-05 19:20:00|33160.9|33153.9|33153.4|33146.4|33163.4|33156.4|33150.9|33143.9|94
1688585100000|2023-07-05 19:25:00|33155.9|33148.9|33158.4|33151.4|33163.4|33156.4|33153.4|33146.4|72
1688585400000|2023-07-05 19:30:00|33155.9|33148.9|33158.4|33151.4|33163.4|33156.4|33153.4|33146.4|33
1688585700000|2023-07-05 19:35:00|33155.9|33148.9|33148.4|33141.4|33158.4|33151.4|33148.4|33141.4|49
1688586000000|2023-07-05 19:40:00|33145.9|33138.9|33135.9|33128.9|33153.4|33146.4|33135.9|33128.9|54
1688586300000|2023-07-05 19:45:00|33133.4|33126.4|33143.4|33136.4|33143.4|33136.4|33128.4|33121.4|60
1688586600000|2023-07-05 19:50:00|33133.4|33126.4|33133.4|33126.4|33143.4|33136.4|33125.9|33118.9|265
1688586900000|2023-07-05 19:55:00|33128.4|33121.4|33138.4|33131.4|33158.4|33151.4|33128.4|33121.4|370
1688587200000|2023-07-05 20:00:00|33143.4|33136.4|33138.4|33131.4|33143.4|33136.4|33133.4|33126.4|124
1688587500000|2023-07-05 20:05:00|33135.9|33128.9|33120.9|33113.9|33138.4|33131.4|33113.4|33106.4|39
1688587800000|2023-07-05 20:10:00|33123.4|33116.4|33125.9|33118.9|33125.9|33118.9|33120.9|33113.9|24
1688588100000|2023-07-05 20:15:00|33123.4|33116.4|33125.9|33118.9|33128.4|33121.4|33120.9|33113.9|22
1688588400000|2023-07-05 20:20:00|33128.4|33121.4|33118.4|33111.4|33128.4|33121.4|33113.4|33106.4|20
1688588700000|2023-07-05 20:25:00|33123.4|33116.4|33123.4|33116.4|33123.4|33116.4|33118.4|33111.4|6
1688589000000|2023-07-05 20:30:00|33125.9|33118.9|33123.4|33116.4|33125.9|33118.9|33123.4|33116.4|5
1688589300000|2023-07-05 20:35:00|33120.9|33113.9|33118.4|33111.4|33120.9|33113.9|33118.4|33111.4|3
1688589600000|2023-07-05 20:40:00|||||||||3
1688589900000|2023-07-05 20:45:00|33113.4|33106.4|33113.4|33106.4|33113.4|33106.4|33108.4|33101.4|47
1688590200000|2023-07-05 20:50:00|33110.9|33103.9|33118.4|33111.4|33120.9|33113.9|33110.9|33103.9|21
1688590500000|2023-07-05 20:55:00|33120.9|33113.9|33109.9|33094.9|33123.4|33116.4|33109.9|33094.9|34
1688590800000|2023-07-05 21:00:00|33107.4|33092.4|33122.4|33107.4|33134.9|33119.9|33099.9|33084.9|4
1688591100000|2023-07-05 21:05:00|33124.9|33109.9|33124.9|33109.9|33124.9|33109.9|33122.4|33107.4|0
1688591400000|2023-07-05 21:10:00|33132.6|33102.6|33132.7|33102.7|33132.7|33102.7|33132.6|33102.6|27549
1688591700000|2023-07-05 21:15:00|33132.9|33102.9|33132.7|33102.7|33132.9|33102.9|33132.7|33102.7|0
1688592000000|2023-07-05 21:20:00|33132.5|33102.5|33131.3|33101.3|33132.5|33102.5|33130.8|33100.8|0
1688592600000|2023-07-05 21:30:00|33132.5|33102.5|33131.3|33101.3|33133.2|33103.2|33130|33100|0
1688592900000|2023-07-05 21:35:00|33131.4|33101.4|33133.3|33103.3|33133.7|33103.7|33131.4|33101.4|0
1688593200000|2023-07-05 21:40:00|33133.5|33103.5|33134|33104|33134|33104|33133.3|33103.3|0
1688593500000|2023-07-05 21:45:00|33134.2|33104.2|33133.8|33103.8|33134.4|33104.4|33133.2|33103.2|0
1688593800000|2023-07-05 21:50:00|33134.4|33104.4|33133|33103|33134.4|33104.4|33133|33103|0
1688594100000|2023-07-05 21:55:00|33133.1|33103.1|33128.6|33098.6|33133.1|33103.1|33128.6|33098.6|0
1688594400000|2023-07-05 22:00:00|33128|33098|33137|33107|33138.3|33108.3|33126.7|33096.7|0
1688594700000|2023-07-05 22:05:00|33138.3|33108.3|33092.4|33077.4|33139.7|33109.7|33092.4|33077.4|35
1688595000000|2023-07-05 22:10:00|33094.9|33079.9|33094.9|33079.9|33094.9|33079.9|33094.9|33079.9|2
1688595300000|2023-07-05 22:15:00|33099.9|33084.9|33104.9|33089.9|33104.9|33089.9|33099.9|33084.9|5
1688595600000|2023-07-05 22:20:00|33102.4|33087.4|33102.4|33087.4|33102.4|33087.4|33102.4|33087.4|1
1688595900000|2023-07-05 22:25:00|33112.4|33097.4|33107.4|33092.4|33112.4|33097.4|33104.9|33089.9|32
1688596800000|2023-07-05 22:40:00|33109.9|33094.9|33109.9|33094.9|33109.9|33094.9|33109.9|33094.9|0
1688597100000|2023-07-05 22:45:00|33117.4|33102.4|33104.9|33089.9|33117.4|33102.4|33102.4|33087.4|60
1688597400000|2023-07-05 22:50:00|33094.9|33079.9|33077.4|33062.4|33102.4|33087.4|33077.4|33062.4|114
1688597700000|2023-07-05 22:55:00|33072.4|33057.4|33072.4|33057.4|33074.9|33059.9|33062.4|33047.4|87
1688598000000|2023-07-05 23:00:00|33074.9|33059.9|33067.4|33052.4|33074.9|33059.9|33052.4|33037.4|34
1688598300000|2023-07-05 23:05:00|33064.9|33049.9|33064.9|33049.9|33069.9|33054.9|33062.4|33047.4|4
1688598600000|2023-07-05 23:10:00|33059.9|33044.9|33069.9|33054.9|33069.9|33054.9|33059.9|33044.9|5
1688598900000|2023-07-05 23:15:00|||||||||1
1688599200000|2023-07-05 23:20:00|33072.4|33057.4|33077.4|33062.4|33077.4|33062.4|33072.4|33057.4|4
1688599500000|2023-07-05 23:25:00|33079.9|33064.9|33084.9|33069.9|33084.9|33069.9|33079.9|33064.9|9
1688599800000|2023-07-05 23:30:00|33082.4|33067.4|33083.4|33076.4|33083.4|33076.4|33063.4|33056.4|15620
1688600100000|2023-07-05 23:35:00|33080.9|33073.9|33050.9|33043.9|33083.4|33076.4|33050.9|33043.9|137
1688600400000|2023-07-05 23:40:00|33053.4|33046.4|33033.4|33026.4|33058.4|33051.4|33033.4|33026.4|95
1688600700000|2023-07-05 23:45:00|33043.4|33036.4|33005.9|32998.9|33053.4|33046.4|33003.4|32996.4|221
1688601000000|2023-07-05 23:50:00|33008.4|33001.4|33008.4|33001.4|33013.4|33006.4|32983.4|32976.4|320
1688601300000|2023-07-05 23:55:00|32998.4|32991.4|33005.9|32998.9|33005.9|32998.9|32963.4|32956.4|269
1688601600000|2023-07-06 00:00:00|33018.4|33011.4|32938.4|32931.4|33038.4|33031.4|32938.4|32931.4|1068
1688601900000|2023-07-06 00:05:00|32943.4|32936.4|32895.9|32888.9|32953.4|32946.4|32848.4|32841.4|1834
1688602200000|2023-07-06 00:10:00|32898.4|32891.4|32883.4|32876.4|32915.9|32908.9|32868.4|32861.4|1886
1688602500000|2023-07-06 00:15:00|32878.4|32871.4|32943.4|32936.4|32945.9|32938.9|32863.4|32856.4|992
1688602800000|2023-07-06 00:20:00|32948.4|32941.4|32983.4|32976.4|32983.4|32976.4|32938.4|32931.4|711
1688603100000|2023-07-06 00:25:00|32978.4|32971.4|33003.4|32996.4|33008.4|33001.4|32958.4|32951.4|439
1688603400000|2023-07-06 00:30:00|32998.4|32991.4|33023.4|33016.4|33038.4|33031.4|32988.4|32981.4|546
1688603700000|2023-07-06 00:35:00|33025.9|33018.9|33060.9|33053.9|33068.4|33061.4|33010.9|33003.9|439
1688604000000|2023-07-06 00:40:00|33063.4|33056.4|33023.4|33016.4|33068.4|33061.4|33018.4|33011.4|486
1688604300000|2023-07-06 00:45:00|33020.9|33013.9|33028.4|33021.4|33038.4|33031.4|33003.4|32996.4|295
1688604600000|2023-07-06 00:50:00|33025.9|33018.9|32968.4|32961.4|33038.4|33031.4|32948.4|32941.4|574
1688604900000|2023-07-06 00:55:00|32965.9|32958.9|32940.9|32933.9|32973.4|32966.4|32923.4|32916.4|434
1688605200000|2023-07-06 01:00:00|32943.4|32936.4|32908.4|32901.4|32955.9|32948.9|32898.4|32891.4|589
1688605500000|2023-07-06 01:05:00|32903.4|32896.4|32908.4|32901.4|32938.4|32931.4|32893.4|32886.4|379
1688605800000|2023-07-06 01:10:00|32905.9|32898.9|32913.4|32906.4|32923.4|32916.4|32883.4|32876.4|427
1688606100000|2023-07-06 01:15:00|32918.4|32911.4|32943.4|32936.4|32963.4|32956.4|32915.9|32908.9|313
1688606400000|2023-07-06 01:20:00|32945.9|32938.9|32948.4|32941.4|32963.4|32956.4|32928.4|32921.4|219
1688606700000|2023-07-06 01:25:00|32945.9|32938.9|32938.4|32931.4|32953.4|32946.4|32923.4|32916.4|146
1688607000000|2023-07-06 01:30:00|32935.9|32928.9|32938.4|32931.4|32953.4|32946.4|32913.4|32906.4|175
1688607300000|2023-07-06 01:35:00|32935.9|32928.9|32973.4|32966.4|32978.4|32971.4|32933.4|32926.4|193
1688607600000|2023-07-06 01:40:00|32970.9|32963.9|32968.4|32961.4|32973.4|32966.4|32953.4|32946.4|226
1688607900000|2023-07-06 01:45:00|32965.9|32958.9|32990.9|32983.9|33013.4|33006.4|32963.4|32956.4|329
1688608200000|2023-07-06 01:50:00|32988.4|32981.4|32968.4|32961.4|33003.4|32996.4|32958.4|32951.4|159
1688608500000|2023-07-06 01:55:00|32970.9|32963.9|32998.4|32991.4|33005.9|32998.9|32970.9|32963.9|196
1688608800000|2023-07-06 02:00:00|32995.9|32988.9|32998.4|32991.4|33018.4|33011.4|32988.4|32981.4|272
1688609100000|2023-07-06 02:05:00|32995.9|32988.9|32993.4|32986.4|33003.4|32996.4|32978.4|32971.4|191
1688609400000|2023-07-06 02:10:00|32990.9|32983.9|33008.4|33001.4|33020.9|33013.9|32980.9|32973.9|149
1688609700000|2023-07-06 02:15:00|33010.9|33003.9|32968.4|32961.4|33013.4|33006.4|32968.4|32961.4|128
1688610000000|2023-07-06 02:20:00|32973.4|32966.4|32958.4|32951.4|32978.4|32971.4|32958.4|32951.4|197
1688610300000|2023-07-06 02:25:00|32960.9|32953.9|32925.9|32918.9|32973.4|32966.4|32923.4|32916.4|433
1688610600000|2023-07-06 02:30:00|32928.4|32921.4|32945.9|32938.9|32953.4|32946.4|32925.9|32918.9|242
1688610900000|2023-07-06 02:35:00|32948.4|32941.4|32955.9|32948.9|32968.4|32961.4|32945.9|32938.9|128
1688611200000|2023-07-06 02:40:00|32958.4|32951.4|32928.4|32921.4|32958.4|32951.4|32913.4|32906.4|110
1688611500000|2023-07-06 02:45:00|32925.9|32918.9|32923.4|32916.4|32933.4|32926.4|32913.4|32906.4|176
1688611800000|2023-07-06 02:50:00|32928.4|32921.4|32932.9|32925.9|32942.9|32935.9|32920.9|32913.9|114
1688612100000|2023-07-06 02:55:00|32930.4|32923.4|32922.9|32915.9|32930.4|32923.4|32922.9|32915.9|109
1688612400000|2023-07-06 03:00:00|32920.4|32913.4|32897.9|32890.9|32922.9|32915.9|32897.9|32890.9|203
1688612700000|2023-07-06 03:05:00|32895.4|32888.4|32922.9|32915.9|32922.9|32915.9|32892.9|32885.9|180
1688613000000|2023-07-06 03:10:00|32920.4|32913.4|32912.9|32905.9|32922.9|32915.9|32910.4|32903.4|100
1688613300000|2023-07-06 03:15:00|32915.4|32908.4|32917.9|32910.9|32922.9|32915.9|32907.9|32900.9|80
1688613600000|2023-07-06 03:20:00|32920.4|32913.4|32902.9|32895.9|32922.9|32915.9|32897.9|32890.9|85
1688613900000|2023-07-06 03:25:00|32900.4|32893.4|32747.9|32740.9|32902.9|32895.9|32680.4|32673.4|2399
1688614200000|2023-07-06 03:30:00|32757.9|32750.9|32767.9|32760.9|32805.4|32798.4|32742.9|32735.9|1130
1688614500000|2023-07-06 03:35:00|32757.9|32750.9|32807.9|32800.9|32817.9|32810.9|32755.4|32748.4|523
1688614800000|2023-07-06 03:40:00|32805.4|32798.4|32802.9|32795.9|32832.9|32825.9|32790.4|32783.4|535
1688615100000|2023-07-06 03:45:00|32807.9|32800.9|32762.9|32755.9|32812.9|32805.9|32752.9|32745.9|459
1688615400000|2023-07-06 03:50:00|32757.9|32750.9|32720.4|32713.4|32772.9|32765.9|32697.9|32690.9|673
1688615700000|2023-07-06 03:55:00|32717.9|32710.9|32730.4|32723.4|32755.4|32748.4|32712.9|32705.9|427
1688616000000|2023-07-06 04:00:00|32727.9|32720.9|32695.4|32688.4|32762.9|32755.9|32692.9|32685.9|629
1688616300000|2023-07-06 04:05:00|32692.9|32685.9|32680.4|32673.4|32700.4|32693.4|32637.9|32630.9|954
1688616600000|2023-07-06 04:10:00|32682.9|32675.9|32747.9|32740.9|32752.9|32745.9|32682.9|32675.9|608
1688616900000|2023-07-06 04:15:00|32752.9|32745.9|32737.9|32730.9|32777.9|32770.9|32737.9|32730.9|356
1688617200000|2023-07-06 04:20:00|32742.9|32735.9|32747.9|32740.9|32780.4|32773.4|32737.9|32730.9|326
1688617500000|2023-07-06 04:25:00|32745.4|32738.4|32727.9|32720.9|32777.9|32770.9|32727.9|32720.9|375
1688617800000|2023-07-06 04:30:00|32722.9|32715.9|32767.9|32760.9|32767.9|32760.9|32720.4|32713.4|372
1688618100000|2023-07-06 04:35:00|32765.4|32758.4|32787.9|32780.9|32792.9|32785.9|32745.4|32738.4|353
1688618400000|2023-07-06 04:40:00|32785.4|32778.4|32762.9|32755.9|32785.4|32778.4|32757.9|32750.9|258
1688618700000|2023-07-06 04:45:00|32765.4|32758.4|32785.4|32778.4|32787.9|32780.9|32757.9|32750.9|200
1688619000000|2023-07-06 04:50:00|32782.9|32775.9|32807.9|32800.9|32807.9|32800.9|32772.9|32765.9|167
1688619300000|2023-07-06 04:55:00|32810.4|32803.4|32782.9|32775.9|32817.9|32810.9|32777.9|32770.9|225
1688619600000|2023-07-06 05:00:00|32787.9|32780.9|32742.9|32735.9|32795.4|32788.4|32737.9|32730.9|401
1688619900000|2023-07-06 05:05:00|32737.9|32730.9|32772.9|32765.9|32785.4|32778.4|32737.9|32730.9|238
1688620200000|2023-07-06 05:10:00|32775.4|32768.4|32782.9|32775.9|32792.9|32785.9|32772.9|32765.9|236
1688620500000|2023-07-06 05:15:00|32780.4|32773.4|32777.9|32770.9|32792.9|32785.9|32772.9|32765.9|233
1688620800000|2023-07-06 05:20:00|32775.4|32768.4|32792.9|32785.9|32792.9|32785.9|32767.9|32760.9|249
1688621100000|2023-07-06 05:25:00|32787.9|32780.9|32772.9|32765.9|32792.9|32785.9|32757.9|32750.9|302
1688621400000|2023-07-06 05:30:00|32777.9|32770.9|32762.9|32755.9|32777.9|32770.9|32752.9|32745.9|394
1688621700000|2023-07-06 05:35:00|32767.9|32760.9|32712.9|32705.9|32772.9|32765.9|32712.9|32705.9|322
1688622000000|2023-07-06 05:40:00|32722.9|32715.9|32737.9|32730.9|32747.9|32740.9|32722.9|32715.9|429
1688622300000|2023-07-06 05:45:00|32727.9|32720.9|32712.9|32705.9|32737.9|32730.9|32707.9|32700.9|634
1688622600000|2023-07-06 05:50:00|32717.9|32710.9|32757.9|32750.9|32765.4|32758.4|32715.4|32708.4|535
1688622900000|2023-07-06 05:55:00|32752.9|32745.9|32757.9|32750.9|32782.9|32775.9|32752.9|32745.9|1435
1688623200000|2023-07-06 06:00:00|32760.4|32753.4|32792.9|32785.9|32812.9|32805.9|32752.9|32745.9|1590
1688623500000|2023-07-06 06:05:00|32795.4|32788.4|32762.9|32755.9|32802.9|32795.9|32752.9|32745.9|1166
1688623800000|2023-07-06 06:10:00|32760.4|32753.4|32757.9|32750.9|32772.9|32765.9|32742.9|32735.9|566
1688624100000|2023-07-06 06:15:00|32760.4|32753.4|32742.9|32735.9|32762.9|32755.9|32727.9|32720.9|418
1688624400000|2023-07-06 06:20:00|32745.4|32738.4|32750.4|32743.4|32752.9|32745.9|32735.4|32728.4|188
1688624700000|2023-07-06 06:25:00|32747.9|32740.9|32752.9|32745.9|32752.9|32745.9|32742.9|32735.9|127
1688625000000|2023-07-06 06:30:00|32755.4|32748.4|32755.4|32748.4|32757.9|32750.9|32752.9|32745.9|53
1688625300000|2023-07-06 06:35:00|32752.9|32745.9|32747.9|32740.9|32757.9|32750.9|32742.9|32735.9|37
1688625600000|2023-07-06 06:40:00|32742.9|32735.9|32742.9|32735.9|32742.9|32735.9|32732.9|32725.9|34
1688625900000|2023-07-06 06:45:00|32745.4|32738.4|32747.9|32740.9|32747.9|32740.9|32742.9|32735.9|38
1688626200000|2023-07-06 06:50:00|32745.4|32738.4|32750.4|32743.4|32755.4|32748.4|32745.4|32738.4|36
1688626500000|2023-07-06 06:55:00|32747.9|32740.9|32752.9|32745.9|32752.9|32745.9|32742.9|32735.9|46
1688626800000|2023-07-06 07:00:00|32750.4|32743.4|32702.9|32695.9|32752.9|32745.9|32667.9|32660.9|347
1688627100000|2023-07-06 07:05:00|32705.4|32698.4|32667.9|32660.9|32707.9|32700.9|32667.9|32660.9|260
1688627400000|2023-07-06 07:10:00|32670.4|32663.4|32682.9|32675.9|32685.4|32678.4|32665.4|32658.4|184
1688627700000|2023-07-06 07:15:00|32677.9|32670.9|32670.4|32663.4|32697.9|32690.9|32662.9|32655.9|182
1688628000000|2023-07-06 07:20:00|32672.9|32665.9|32680.4|32673.4|32710.4|32703.4|32667.9|32660.9|154
1688628300000|2023-07-06 07:25:00|32682.9|32675.9|32637.9|32630.9|32690.4|32683.4|32637.9|32630.9|207
1688628600000|2023-07-06 07:30:00|32635.4|32628.4|32617.9|32610.9|32655.4|32648.4|32607.9|32600.9|399
1688628900000|2023-07-06 07:35:00|32615.4|32608.4|32652.9|32645.9|32657.9|32650.9|32592.9|32585.9|247
1688629200000|2023-07-06 07:40:00|32657.9|32650.9|32672.9|32665.9|32677.9|32670.9|32650.4|32643.4|200
1688629500000|2023-07-06 07:45:00|32675.4|32668.4|32677.9|32670.9|32700.4|32693.4|32670.4|32663.4|196
1688629800000|2023-07-06 07:50:00|32680.4|32673.4|32657.9|32650.9|32697.9|32690.9|32652.9|32645.9|214
1688630100000|2023-07-06 07:55:00|32655.4|32648.4|32667.9|32660.9|32672.9|32665.9|32642.9|32635.9|74
1688630400000|2023-07-06 08:00:00|32670.4|32663.4|32687.9|32680.9|32700.4|32693.4|32667.9|32660.9|114
1688630700000|2023-07-06 08:05:00|32682.9|32675.9|32712.9|32705.9|32712.9|32705.9|32652.9|32645.9|286
1688631000000|2023-07-06 08:10:00|32715.4|32708.4|32707.9|32700.9|32717.9|32710.9|32697.9|32690.9|93
1688631300000|2023-07-06 08:15:00|32710.4|32703.4|32727.9|32720.9|32730.4|32723.4|32690.4|32683.4|138
1688631600000|2023-07-06 08:20:00|32722.9|32715.9|32702.9|32695.9|32737.9|32730.9|32695.4|32688.4|186
1688631900000|2023-07-06 08:25:00|32700.4|32693.4|32702.9|32695.9|32710.4|32703.4|32692.9|32685.9|191
1688632200000|2023-07-06 08:30:00|32697.9|32690.9|32692.9|32685.9|32710.4|32703.4|32682.9|32675.9|193
1688632500000|2023-07-06 08:35:00|32690.4|32683.4|32705.4|32698.4|32705.4|32698.4|32685.4|32678.4|41
1688632800000|2023-07-06 08:40:00|32707.9|32700.9|32715.4|32708.4|32730.4|32723.4|32697.9|32690.9|89
1688633100000|2023-07-06 08:45:00|32717.9|32710.9|32717.9|32710.9|32730.4|32723.4|32692.9|32685.9|107
1688633400000|2023-07-06 08:50:00|32720.4|32713.4|32705.4|32698.4|32730.4|32723.4|32700.4|32693.4|39
1688633700000|2023-07-06 08:55:00|32707.9|32700.9|32712.9|32705.9|32715.4|32708.4|32695.4|32688.4|47
1688634000000|2023-07-06 09:00:00|32715.4|32708.4|32662.9|32655.9|32715.4|32708.4|32662.9|32655.9|86
1688634300000|2023-07-06 09:05:00|32660.4|32653.4|32660.4|32653.4|32660.4|32653.4|32637.9|32630.9|84
1688634600000|2023-07-06 09:10:00|32662.9|32655.9|32672.9|32665.9|32682.9|32675.9|32662.9|32655.9|52
1688634900000|2023-07-06 09:15:00|32675.4|32668.4|32682.9|32675.9|32687.9|32680.9|32672.9|32665.9|51
1688635200000|2023-07-06 09:20:00|32680.4|32673.4|32672.9|32665.9|32692.9|32685.9|32667.9|32660.9|60
1688635500000|2023-07-06 09:25:00|32677.9|32670.9|32687.9|32680.9|32690.4|32683.4|32672.9|32665.9|108
1688635800000|2023-07-06 09:30:00|32690.4|32683.4|32732.9|32725.9|32735.4|32728.4|32687.9|32680.9|290
1688636100000|2023-07-06 09:35:00|32735.4|32728.4|32707.9|32700.9|32742.9|32735.9|32707.9|32700.9|92
1688636400000|2023-07-06 09:40:00|32710.4|32703.4|32705.4|32698.4|32722.9|32715.9|32700.4|32693.4|57
1688636700000|2023-07-06 09:45:00|32707.9|32700.9|32727.9|32720.9|32730.4|32723.4|32705.4|32698.4|50
1688637000000|2023-07-06 09:50:00|32725.4|32718.4|32722.9|32715.9|32727.9|32720.9|32710.4|32703.4|22
1688637300000|2023-07-06 09:55:00|32720.4|32713.4|32702.9|32695.9|32730.4|32723.4|32702.9|32695.9|18
1688637600000|2023-07-06 10:00:00|32700.4|32693.4|32682.9|32675.9|32707.9|32700.9|32682.9|32675.9|43
1688637900000|2023-07-06 10:05:00|32687.9|32680.9|32677.9|32670.9|32700.4|32693.4|32677.9|32670.9|46
1688638200000|2023-07-06 10:10:00|32682.9|32675.9|32672.9|32665.9|32682.9|32675.9|32667.9|32660.9|92
1688638500000|2023-07-06 10:15:00|32667.9|32660.9|32687.9|32680.9|32690.4|32683.4|32652.9|32645.9|84
1688638800000|2023-07-06 10:20:00|32682.9|32675.9|32670.4|32663.4|32697.9|32690.9|32667.9|32660.9|22
1688639100000|2023-07-06 10:25:00|32667.9|32660.9|32682.9|32675.9|32685.4|32678.4|32667.9|32660.9|8
1688639400000|2023-07-06 10:30:00|32685.4|32678.4|32667.9|32660.9|32690.4|32683.4|32657.9|32650.9|22
1688639700000|2023-07-06 10:35:00|32665.4|32658.4|32670.4|32663.4|32695.4|32688.4|32662.9|32655.9|11
1688640000000|2023-07-06 10:40:00|32667.9|32660.9|32675.4|32668.4|32680.4|32673.4|32665.4|32658.4|29
1688640300000|2023-07-06 10:45:00|32672.9|32665.9|32672.9|32665.9|32675.4|32668.4|32662.9|32655.9|33
1688640600000|2023-07-06 10:50:00|32675.4|32668.4|32662.9|32655.9|32677.9|32670.9|32657.9|32650.9|85
1688640900000|2023-07-06 10:55:00|32665.4|32658.4|32670.4|32663.4|32677.9|32670.9|32660.4|32653.4|145
1688641200000|2023-07-06 11:00:00|32672.9|32665.9|32680.4|32673.4|32687.9|32680.9|32667.9|32660.9|24
1688641500000|2023-07-06 11:05:00|32677.9|32670.9|32695.4|32688.4|32695.4|32688.4|32677.9|32670.9|26
1688641800000|2023-07-06 11:10:00|32692.9|32685.9|32687.9|32680.9|32695.4|32688.4|32682.9|32675.9|11
1688642100000|2023-07-06 11:15:00|32690.4|32683.4|32667.9|32660.9|32692.9|32685.9|32667.9|32660.9|24
1688642400000|2023-07-06 11:20:00|32670.4|32663.4|32687.9|32680.9|32687.9|32680.9|32667.9|32660.9|8
1688642700000|2023-07-06 11:25:00|32690.4|32683.4|32697.9|32690.9|32697.9|32690.9|32687.9|32680.9|5
1688643000000|2023-07-06 11:30:00|32695.4|32688.4|32675.4|32668.4|32697.9|32690.9|32667.9|32660.9|146
1688643300000|2023-07-06 11:35:00|32672.9|32665.9|32677.9|32670.9|32680.4|32673.4|32670.4|32663.4|77
1688643600000|2023-07-06 11:40:00|32672.9|32665.9|32652.9|32645.9|32672.9|32665.9|32647.9|32640.9|59
1688643900000|2023-07-06 11:45:00|32657.9|32650.9|32657.9|32650.9|32660.4|32653.4|32652.9|32645.9|18
1688644200000|2023-07-06 11:50:00|32655.4|32648.4|32652.9|32645.9|32662.9|32655.9|32647.9|32640.9|19
1688644500000|2023-07-06 11:55:00|32655.4|32648.4|32652.9|32645.9|32657.9|32650.9|32647.9|32640.9|19
1688644800000|2023-07-06 12:00:00|32650.4|32643.4|32642.9|32635.9|32652.9|32645.9|32637.9|32630.9|78
1688645100000|2023-07-06 12:05:00|32640.4|32633.4|32607.9|32600.9|32640.4|32633.4|32607.9|32600.9|210
1688645400000|2023-07-06 12:10:00|32602.9|32595.9|32622.9|32615.9|32622.9|32615.9|32597.9|32590.9|340
1688645700000|2023-07-06 12:15:00|32615.4|32608.4|32642.9|32635.9|32650.4|32643.4|32615.4|32608.4|545
1688646000000|2023-07-06 12:20:00|32647.9|32640.9|32662.9|32655.9|32667.9|32660.9|32640.4|32633.4|304
1688646300000|2023-07-06 12:25:00|32660.4|32653.4|32650.4|32643.4|32665.4|32658.4|32650.4|32643.4|65
1688646600000|2023-07-06 12:30:00|32652.9|32645.9|32642.9|32635.9|32655.4|32648.4|32627.9|32620.9|171
1688646900000|2023-07-06 12:35:00|32645.4|32638.4|32650.4|32643.4|32667.9|32660.9|32640.4|32633.4|108
1688647200000|2023-07-06 12:40:00|32647.9|32640.9|32597.9|32590.9|32652.9|32645.9|32597.9|32590.9|319
1688647500000|2023-07-06 12:45:00|32595.4|32588.4|32560.4|32553.4|32622.9|32615.9|32557.9|32550.9|369
1688647800000|2023-07-06 12:50:00|32557.9|32550.9|32585.4|32578.4|32585.4|32578.4|32550.4|32543.4|371
1688648100000|2023-07-06 12:55:00|32582.9|32575.9|32582.9|32575.9|32597.9|32590.9|32577.9|32570.9|80
1688648400000|2023-07-06 13:00:00|32580.4|32573.4|32585.4|32578.4|32595.4|32588.4|32567.9|32560.9|132
1688648700000|2023-07-06 13:05:00|32582.9|32575.9|32552.9|32545.9|32587.9|32580.9|32550.4|32543.4|45
1688649000000|2023-07-06 13:10:00|32547.9|32540.9|32560.4|32553.4|32567.9|32560.9|32540.4|32533.4|58
1688649300000|2023-07-06 13:15:00|32557.9|32550.9|32562.9|32555.9|32562.9|32555.9|32550.4|32543.4|76
1688649600000|2023-07-06 13:20:00|32560.4|32553.4|32562.9|32555.9|32565.4|32558.4|32552.9|32545.9|106
1688649900000|2023-07-06 13:25:00|32560.4|32553.4|32540.4|32533.4|32562.9|32555.9|32517.9|32510.9|189
1688650200000|2023-07-06 13:30:00|32537.9|32530.9|32505.4|32498.4|32552.9|32545.9|32495.4|32488.4|419
1688650500000|2023-07-06 13:35:00|32507.9|32500.9|32497.9|32490.9|32512.9|32505.9|32470.4|32463.4|400
1688650800000|2023-07-06 13:40:00|32495.4|32488.4|32485.4|32478.4|32512.9|32505.9|32482.9|32475.9|359
1688651100000|2023-07-06 13:45:00|32482.9|32475.9|32515.4|32508.4|32527.9|32520.9|32475.4|32468.4|296
1688651400000|2023-07-06 13:50:00|32512.9|32505.9|32457.9|32450.9|32515.4|32508.4|32457.9|32450.9|158
1688651700000|2023-07-06 13:55:00|32460.4|32453.4|32465.4|32458.4|32465.4|32458.4|32430.4|32423.4|382
1688652000000|2023-07-06 14:00:00|32470.4|32463.4|32447.9|32440.9|32485.4|32478.4|32442.9|32435.9|380
1688652300000|2023-07-06 14:05:00|32445.4|32438.4|32420.4|32413.4|32457.9|32450.9|32412.9|32405.9|293
1688652600000|2023-07-06 14:10:00|32417.9|32410.9|32432.9|32425.9|32437.9|32430.9|32410.4|32403.4|378
1688652900000|2023-07-06 14:15:00|32427.9|32420.9|32447.9|32440.9|32467.9|32460.9|32427.9|32420.9|161
1688653200000|2023-07-06 14:20:00|32445.4|32438.4|32415.4|32408.4|32452.9|32445.9|32407.9|32400.9|168
1688653500000|2023-07-06 14:25:00|32412.9|32405.9|32405.4|32398.4|32422.9|32415.9|32397.9|32390.9|232
1688653800000|2023-07-06 14:30:00|32402.9|32395.9|32402.9|32395.9|32425.4|32418.4|32387.9|32380.9|210
1688654100000|2023-07-06 14:35:00|32397.9|32390.9|32397.9|32390.9|32417.9|32410.9|32385.4|32378.4|398
1688654400000|2023-07-06 14:40:00|32395.4|32388.4|32392.9|32385.9|32397.9|32390.9|32377.9|32370.9|113
1688654700000|2023-07-06 14:45:00|32387.9|32380.9|32367.9|32360.9|32392.9|32385.9|32365.4|32358.4|194
1688655000000|2023-07-06 14:50:00|32362.9|32355.9|32345.4|32338.4|32367.9|32360.9|32337.9|32330.9|226
1688655300000|2023-07-06 14:55:00|32342.9|32335.9|32335.4|32328.4|32347.9|32340.9|32332.9|32325.9|223
1688655600000|2023-07-06 15:00:00|32337.9|32330.9|32347.9|32340.9|32352.9|32345.9|32332.9|32325.9|222
1688655900000|2023-07-06 15:05:00|32350.4|32343.4|32322.9|32315.9|32350.4|32343.4|32317.9|32310.9|357
1688656200000|2023-07-06 15:10:00|32325.4|32318.4|32295.4|32288.4|32327.9|32320.9|32290.4|32283.4|266
1688656500000|2023-07-06 15:15:00|32297.9|32290.9|32267.9|32260.9|32297.9|32290.9|32245.4|32238.4|375
1688656800000|2023-07-06 15:20:00|32265.4|32258.4|32325.4|32318.4|32327.9|32320.9|32262.9|32255.9|332
1688657100000|2023-07-06 15:25:00|32322.9|32315.9|32322.9|32315.9|32347.9|32340.9|32307.9|32300.9|302
1688657400000|2023-07-06 15:30:00|32325.4|32318.4|32327.9|32320.9|32350.4|32343.4|32315.4|32308.4|501
1688657700000|2023-07-06 15:35:00|32330.4|32323.4|32362.9|32355.9|32367.9|32360.9|32322.9|32315.9|492
1688658000000|2023-07-06 15:40:00|32360.4|32353.4|32377.9|32370.9|32382.9|32375.9|32357.9|32350.9|227
1688658300000|2023-07-06 15:45:00|32375.4|32368.4|32392.9|32385.9|32402.9|32395.9|32367.9|32360.9|321
1688658600000|2023-07-06 15:50:00|32390.4|32383.4|32382.9|32375.9|32395.4|32388.4|32372.9|32365.9|183
1688658900000|2023-07-06 15:55:00|32385.4|32378.4|32377.9|32370.9|32392.9|32385.9|32357.9|32350.9|258
1688659200000|2023-07-06 16:00:00|32375.4|32368.4|32387.9|32380.9|32400.4|32393.4|32372.9|32365.9|82
1688659500000|2023-07-06 16:05:00|32385.4|32378.4|32397.9|32390.9|32402.9|32395.9|32382.9|32375.9|102
1688659800000|2023-07-06 16:10:00|32395.4|32388.4|32377.9|32370.9|32402.9|32395.9|32375.4|32368.4|85
1688660100000|2023-07-06 16:15:00|32382.9|32375.9|32397.9|32390.9|32397.9|32390.9|32372.9|32365.9|62
1688660400000|2023-07-06 16:20:00|32402.9|32395.9|32395.4|32388.4|32402.9|32395.9|32372.9|32365.9|122
1688660700000|2023-07-06 16:25:00|32397.9|32390.9|32407.9|32400.9|32412.9|32405.9|32387.9|32380.9|67
1688661000000|2023-07-06 16:30:00|32410.4|32403.4|32412.9|32405.9|32422.9|32415.9|32397.9|32390.9|154
1688661300000|2023-07-06 16:35:00|32417.9|32410.9|32402.9|32395.9|32422.9|32415.9|32395.4|32388.4|83
1688661600000|2023-07-06 16:40:00|32405.4|32398.4|32407.9|32400.9|32412.9|32405.9|32397.9|32390.9|36
1688661900000|2023-07-06 16:45:00|32410.4|32403.4|32417.9|32410.9|32422.9|32415.9|32407.9|32400.9|51
1688662200000|2023-07-06 16:50:00|32420.4|32413.4|32440.4|32433.4|32442.9|32435.9|32417.9|32410.9|167
1688662500000|2023-07-06 16:55:00|32437.9|32430.9|32462.9|32455.9|32467.9|32460.9|32437.9|32430.9|215
1688662800000|2023-07-06 17:00:00|32457.9|32450.9|32465.4|32458.4|32477.9|32470.9|32452.9|32445.9|132
1688663100000|2023-07-06 17:05:00|32467.9|32460.9|32477.9|32470.9|32482.9|32475.9|32462.9|32455.9|57
1688663400000|2023-07-06 17:10:00|32482.9|32475.9|32482.9|32475.9|32487.9|32480.9|32477.9|32470.9|34
1688663700000|2023-07-06 17:15:00|32480.4|32473.4|32487.9|32480.9|32487.9|32480.9|32477.9|32470.9|21
1688664000000|2023-07-06 17:20:00|32490.4|32483.4|32487.9|32480.9|32490.4|32483.4|32482.9|32475.9|34
1688664300000|2023-07-06 17:25:00|32485.4|32478.4|32472.9|32465.9|32485.4|32478.4|32467.9|32460.9|64
1688664600000|2023-07-06 17:30:00|32470.4|32463.4|32472.9|32465.9|32475.4|32468.4|32457.9|32450.9|57
1688664900000|2023-07-06 17:35:00|32475.4|32468.4|32495.4|32488.4|32497.9|32490.9|32467.9|32460.9|241
1688665200000|2023-07-06 17:40:00|32497.9|32490.9|32497.9|32490.9|32507.9|32500.9|32492.9|32485.9|68
1688665500000|2023-07-06 17:45:00|32500.4|32493.4|32510.4|32503.4|32512.9|32505.9|32487.9|32480.9|48
1688665800000|2023-07-06 17:50:00|32512.9|32505.9|32500.4|32493.4|32515.4|32508.4|32497.9|32490.9|108
1688666100000|2023-07-06 17:55:00|32502.9|32495.9|32507.9|32500.9|32517.9|32510.9|32497.9|32490.9|46
1688666400000|2023-07-06 18:00:00|32510.4|32503.4|32502.9|32495.9|32510.4|32503.4|32495.4|32488.4|40
1688666700000|2023-07-06 18:05:00|32497.9|32490.9|32507.9|32500.9|32517.9|32510.9|32497.9|32490.9|42
1688667000000|2023-07-06 18:10:00|32505.4|32498.4|32487.9|32480.9|32507.9|32500.9|32487.9|32480.9|118
1688667300000|2023-07-06 18:15:00|32492.9|32485.9|32487.9|32480.9|32492.9|32485.9|32472.9|32465.9|153
1688667600000|2023-07-06 18:20:00|32482.9|32475.9|32492.9|32485.9|32492.9|32485.9|32472.9|32465.9|58
1688667900000|2023-07-06 18:25:00|32487.9|32480.9|32475.4|32468.4|32492.9|32485.9|32470.4|32463.4|98
1688668200000|2023-07-06 18:30:00|32472.9|32465.9|32485.4|32478.4|32490.4|32483.4|32472.9|32465.9|115
1688668500000|2023-07-06 18:35:00|32487.9|32480.9|32487.9|32480.9|32492.9|32485.9|32475.4|32468.4|44
1688668800000|2023-07-06 18:40:00|32490.4|32483.4|32497.9|32490.9|32500.4|32493.4|32475.4|32468.4|100
1688669100000|2023-07-06 18:45:00|32502.9|32495.9|32507.9|32500.9|32512.9|32505.9|32490.4|32483.4|58
1688669400000|2023-07-06 18:50:00|32512.9|32505.9|32512.9|32505.9|32512.9|32505.9|32492.9|32485.9|77
1688669700000|2023-07-06 18:55:00|32507.9|32500.9|32517.9|32510.9|32522.9|32515.9|32507.9|32500.9|74
1688670000000|2023-07-06 19:00:00|32512.9|32505.9|32517.9|32510.9|32517.9|32510.9|32502.9|32495.9|75
1688670300000|2023-07-06 19:05:00|32512.9|32505.9|32517.9|32510.9|32522.9|32515.9|32512.9|32505.9|108
1688670600000|2023-07-06 19:10:00|32515.4|32508.4|32502.9|32495.9|32520.4|32513.4|32502.9|32495.9|47
1688670900000|2023-07-06 19:15:00|32500.4|32493.4|32502.9|32495.9|32507.9|32500.9|32487.9|32480.9|59
1688671200000|2023-07-06 19:20:00|32500.4|32493.4|32502.9|32495.9|32510.4|32503.4|32492.9|32485.9|125
1688671500000|2023-07-06 19:25:00|32507.9|32500.9|32477.9|32470.9|32507.9|32500.9|32477.9|32470.9|83
1688671800000|2023-07-06 19:30:00|32472.9|32465.9|32467.9|32460.9|32482.9|32475.9|32462.9|32455.9|137
1688672100000|2023-07-06 19:35:00|32470.4|32463.4|32452.9|32445.9|32477.9|32470.9|32442.9|32435.9|336
1688672400000|2023-07-06 19:40:00|32450.4|32443.4|32445.4|32438.4|32450.4|32443.4|32437.9|32430.9|90
1688672700000|2023-07-06 19:45:00|32447.9|32440.9|32465.4|32458.4|32467.9|32460.9|32437.9|32430.9|82
1688673000000|2023-07-06 19:50:00|32467.9|32460.9|32467.9|32460.9|32480.4|32473.4|32450.4|32443.4|237
1688673300000|2023-07-06 19:55:00|32472.9|32465.9|32475.4|32468.4|32507.9|32500.9|32467.9|32460.9|235
1688673600000|2023-07-06 20:00:00|32467.9|32460.9|32467.9|32460.9|32477.9|32470.9|32462.9|32455.9|186
1688673900000|2023-07-06 20:05:00|32465.4|32458.4|32482.9|32475.9|32482.9|32475.9|32462.9|32455.9|66
1688674200000|2023-07-06 20:10:00|32485.4|32478.4|32472.9|32465.9|32485.4|32478.4|32467.9|32460.9|38
1688674500000|2023-07-06 20:15:00|32467.9|32460.9|32467.9|32460.9|32470.4|32463.4|32462.9|32455.9|13
1688674800000|2023-07-06 20:20:00|32465.4|32458.4|32465.4|32458.4|32480.4|32473.4|32462.9|32455.9|34
1688675100000|2023-07-06 20:25:00|32462.9|32455.9|32447.9|32440.9|32465.4|32458.4|32447.9|32440.9|20
1688675400000|2023-07-06 20:30:00|32445.4|32438.4|32442.9|32435.9|32447.9|32440.9|32442.9|32435.9|6
1688675700000|2023-07-06 20:35:00|32440.4|32433.4|32437.9|32430.9|32440.4|32433.4|32437.9|32430.9|14
1688676000000|2023-07-06 20:40:00|32435.4|32428.4|32437.9|32430.9|32440.4|32433.4|32432.9|32425.9|45
1688676300000|2023-07-06 20:45:00|32435.4|32428.4|32420.4|32413.4|32435.4|32428.4|32417.9|32410.9|47
1688676600000|2023-07-06 20:50:00|32417.9|32410.9|32412.9|32405.9|32417.9|32410.9|32412.9|32405.9|40
1688676900000|2023-07-06 20:55:00|32407.9|32400.9|32409.4|32394.4|32411.9|32400.9|32402.9|32391.9|39
1688677200000|2023-07-06 21:00:00|32411.9|32396.9|32414.4|32399.4|32421.9|32406.9|32409.4|32394.4|1
1688677500000|2023-07-06 21:05:00|32411.9|32396.9|32411.9|32396.9|32414.4|32399.4|32406.9|32391.9|5
1688677800000|2023-07-06 21:10:00|32416.9|32401.9|32421.2|32391.2|32422.5|32401.9|32411.9|32391.2|16244
1688678100000|2023-07-06 21:15:00|32422.7|32392.7|32423.9|32393.9|32424.9|32394.9|32422.5|32392.5|0
1688678400000|2023-07-06 21:20:00|32423.7|32393.7|32426|32396|32426.4|32396.4|32423.7|32393.7|0
1688678700000|2023-07-06 21:25:00|32426.4|32396.4|32426.3|32396.3|32427.3|32397.3|32426.1|32396.1|0
1688679000000|2023-07-06 21:30:00|32426.5|32396.5|32425.8|32395.8|32426.5|32396.5|32425.5|32395.5|0
1688679300000|2023-07-06 21:35:00|32425.9|32395.9|32424.1|32394.1|32426.1|32396.1|32423.4|32393.4|0
1688679600000|2023-07-06 21:40:00|32424.6|32394.6|32426.7|32396.7|32426.7|32396.7|32424.6|32394.6|0
1688679900000|2023-07-06 21:45:00|32427.1|32397.1|32425.3|32395.3|32427.1|32397.1|32425.3|32395.3|0
1688680200000|2023-07-06 21:50:00|32424.9|32394.9|32424.9|32394.9|32425.6|32395.6|32424.7|32394.7|0
1688680500000|2023-07-06 21:55:00|32424.7|32394.7|32422.2|32392.2|32425.2|32395.2|32422|32392|0
1688680800000|2023-07-06 22:00:00|32412.5|32382.5|32426.9|32411.9|32426.9|32411.9|32410.1|32380.1|18
1688681100000|2023-07-06 22:05:00|32429.4|32414.4|32419.4|32404.4|32429.4|32414.4|32419.4|32404.4|7
1688681400000|2023-07-06 22:10:00|32421.9|32406.9|32419.4|32404.4|32421.9|32406.9|32419.4|32404.4|1
1688681700000|2023-07-06 22:15:00|32416.9|32401.9|32421.9|32406.9|32421.9|32406.9|32416.9|32401.9|1
1688682000000|2023-07-06 22:20:00|32426.9|32411.9|32421.9|32406.9|32426.9|32411.9|32421.9|32406.9|11
1688682300000|2023-07-06 22:25:00|32424.4|32409.4|32426.9|32411.9|32426.9|32411.9|32424.4|32409.4|1
1688682600000|2023-07-06 22:30:00|32431.9|32416.9|32444.4|32429.4|32446.9|32431.9|32431.9|32416.9|38
1688682900000|2023-07-06 22:35:00|32446.9|32431.9|32446.9|32431.9|32446.9|32431.9|32444.4|32429.4|1
1688683200000|2023-07-06 22:40:00|32449.4|32434.4|32451.9|32436.9|32451.9|32436.9|32449.4|32434.4|7
1688683500000|2023-07-06 22:45:00|32449.4|32434.4|32444.4|32429.4|32449.4|32434.4|32444.4|32429.4|15
1688683800000|2023-07-06 22:50:00|32441.9|32426.9|32444.4|32429.4|32446.9|32431.9|32441.9|32426.9|7
1688684100000|2023-07-06 22:55:00|32441.9|32426.9|32424.4|32409.4|32449.4|32434.4|32421.9|32406.9|60
1688684400000|2023-07-06 23:00:00|32426.9|32411.9|32411.9|32396.9|32426.9|32411.9|32406.9|32391.9|51
1688684700000|2023-07-06 23:05:00|32409.4|32394.4|32411.9|32396.9|32416.9|32401.9|32409.4|32394.4|25
1688685000000|2023-07-06 23:10:00|32414.4|32399.4|32411.9|32396.9|32414.4|32399.4|32411.9|32396.9|14
1688685300000|2023-07-06 23:15:00|32409.4|32394.4|32401.9|32386.9|32411.9|32396.9|32401.9|32386.9|38
1688685600000|2023-07-06 23:20:00|32399.4|32384.4|32376.9|32361.9|32401.9|32386.9|32376.9|32361.9|79
1688685900000|2023-07-06 23:25:00|32379.4|32364.4|32366.9|32351.9|32379.4|32364.4|32356.9|32341.9|85
1688686200000|2023-07-06 23:30:00|32369.4|32354.4|32345.4|32338.4|32369.4|32354.4|32327.9|32319.4|18803
1688686500000|2023-07-06 23:35:00|32347.9|32340.9|32352.9|32345.9|32362.9|32355.9|32342.9|32335.9|204
1688686800000|2023-07-06 23:40:00|32350.4|32343.4|32357.9|32350.9|32357.9|32350.9|32337.9|32330.9|293
1688687100000|2023-07-06 23:45:00|32360.4|32353.4|32412.9|32405.9|32412.9|32405.9|32360.4|32353.4|501
1688687400000|2023-07-06 23:50:00|32410.4|32403.4|32437.9|32430.9|32460.4|32453.4|32407.9|32400.9|350
1688687700000|2023-07-06 23:55:00|32442.9|32435.9|32472.9|32465.9|32472.9|32465.9|32432.9|32425.9|265
1688688000000|2023-07-07 00:00:00|32475.4|32468.4|32437.9|32430.9|32492.9|32485.9|32412.9|32405.9|1093
1688688300000|2023-07-07 00:05:00|32432.9|32425.9|32447.9|32440.9|32482.9|32475.9|32397.9|32390.9|566
1688688600000|2023-07-07 00:10:00|32442.9|32435.9|32372.9|32365.9|32442.9|32435.9|32355.4|32348.4|473
1688688900000|2023-07-07 00:15:00|32370.4|32363.4|32362.9|32355.9|32382.9|32375.9|32327.9|32320.9|584
1688689200000|2023-07-07 00:20:00|32365.4|32358.4|32450.4|32443.4|32450.4|32443.4|32357.9|32350.9|338
1688689500000|2023-07-07 00:25:00|32452.9|32445.9|32480.4|32473.4|32480.4|32473.4|32427.9|32420.9|418
1688689800000|2023-07-07 00:30:00|32482.9|32475.9|32547.9|32540.9|32547.9|32540.9|32462.9|32455.9|914
1688690100000|2023-07-07 00:35:00|32552.9|32545.9|32602.9|32595.9|32617.9|32610.9|32530.4|32523.4|511
1688690400000|2023-07-07 00:40:00|32605.4|32598.4|32622.9|32615.9|32652.9|32645.9|32587.9|32580.9|578
1688690700000|2023-07-07 00:45:00|32625.4|32618.4|32625.4|32618.4|32642.9|32635.9|32597.9|32590.9|479
1688691000000|2023-07-07 00:50:00|32627.9|32620.9|32640.4|32633.4|32677.9|32670.9|32620.4|32613.4|703
1688691300000|2023-07-07 00:55:00|32642.9|32635.9|32670.4|32663.4|32680.4|32673.4|32642.9|32635.9|419
1688691600000|2023-07-07 01:00:00|32672.9|32665.9|32612.9|32605.9|32687.9|32680.9|32612.9|32605.9|853
1688691900000|2023-07-07 01:05:00|32602.9|32595.9|32657.9|32650.9|32685.4|32678.4|32587.9|32580.9|515
1688692200000|2023-07-07 01:10:00|32660.4|32653.4|32697.9|32690.9|32700.4|32693.4|32647.9|32640.9|321
1688692500000|2023-07-07 01:15:00|32692.9|32685.9|32652.9|32645.9|32722.9|32715.9|32645.4|32638.4|391
1688692800000|2023-07-07 01:20:00|32655.4|32648.4|32622.8|32615.8|32672.9|32665.9|32622.8|32615.8|329
1688693100000|2023-07-07 01:25:00|32627.8|32620.8|32597.8|32590.8|32640.3|32633.3|32597.8|32590.8|322
1688693400000|2023-07-07 01:30:00|32600.3|32593.3|32572.8|32565.8|32630.3|32623.3|32572.8|32565.8|528
1688693700000|2023-07-07 01:35:00|32575.3|32568.3|32597.8|32590.8|32597.8|32590.8|32567.8|32560.8|419
1688694000000|2023-07-07 01:40:00|32600.3|32593.3|32550.3|32543.3|32625.3|32618.3|32547.8|32540.8|408
1688694300000|2023-07-07 01:45:00|32552.8|32545.8|32562.8|32555.8|32585.3|32578.3|32552.8|32545.8|373
1688694600000|2023-07-07 01:50:00|32560.3|32553.3|32612.8|32605.8|32622.8|32615.8|32557.8|32550.8|272
1688694900000|2023-07-07 01:55:00|32615.3|32608.3|32577.8|32570.8|32615.3|32608.3|32577.8|32570.8|142
1688695200000|2023-07-07 02:00:00|32580.3|32573.3|32590.3|32583.3|32607.8|32600.8|32577.8|32570.8|299
1688695500000|2023-07-07 02:05:00|32592.8|32585.8|32590.3|32583.3|32607.8|32600.8|32557.8|32550.8|228
1688695800000|2023-07-07 02:10:00|32592.8|32585.8|32612.8|32605.8|32622.8|32615.8|32590.3|32583.3|280
1688696100000|2023-07-07 02:15:00|32610.3|32603.3|32632.8|32625.8|32637.8|32630.8|32585.3|32578.3|173
1688696400000|2023-07-07 02:20:00|32637.8|32630.8|32627.8|32620.8|32642.8|32635.8|32622.8|32615.8|237
1688696700000|2023-07-07 02:25:00|32630.3|32623.3|32615.3|32608.3|32637.8|32630.8|32607.8|32600.8|278
1688697000000|2023-07-07 02:30:00|32617.8|32610.8|32642.8|32635.8|32647.8|32640.8|32617.8|32610.8|163
1688697300000|2023-07-07 02:35:00|32640.3|32633.3|32647.8|32640.8|32652.8|32645.8|32632.8|32625.8|100
1688697600000|2023-07-07 02:40:00|32652.8|32645.8|32650.3|32643.3|32652.8|32645.8|32642.8|32635.8|101
1688697900000|2023-07-07 02:45:00|32647.8|32640.8|32612.8|32605.8|32652.8|32645.8|32607.8|32600.8|97
1688698200000|2023-07-07 02:50:00|32615.3|32608.3|32630.3|32623.3|32632.8|32625.8|32612.8|32605.8|158
1688698500000|2023-07-07 02:55:00|32627.8|32620.8|32637.8|32630.8|32652.8|32645.8|32617.8|32610.8|88
1688698800000|2023-07-07 03:00:00|32635.3|32628.3|32660.3|32653.3|32660.3|32653.3|32635.3|32628.3|150
1688699100000|2023-07-07 03:05:00|32657.8|32650.8|32657.8|32650.8|32662.8|32655.8|32647.8|32640.8|119
1688699400000|2023-07-07 03:10:00|32655.3|32648.3|32657.8|32650.8|32662.8|32655.8|32642.8|32635.8|198
1688699700000|2023-07-07 03:15:00|32655.3|32648.3|32677.8|32670.8|32677.8|32670.8|32655.3|32648.3|138
1688700000000|2023-07-07 03:20:00|32675.3|32668.3|32672.8|32665.8|32687.8|32680.8|32662.8|32655.8|143
1688700300000|2023-07-07 03:25:00|32670.3|32663.3|32687.8|32680.8|32687.8|32680.8|32667.8|32660.8|137
1688700600000|2023-07-07 03:30:00|32685.3|32678.3|32730.3|32723.3|32735.3|32728.3|32672.8|32665.8|450
1688700900000|2023-07-07 03:35:00|32732.8|32725.8|32682.8|32675.8|32732.8|32725.8|32680.3|32673.3|212
1688701200000|2023-07-07 03:40:00|32687.8|32680.8|32652.8|32645.8|32692.8|32685.8|32632.8|32625.8|297
1688701500000|2023-07-07 03:45:00|32655.3|32648.3|32652.8|32645.8|32667.8|32660.8|32642.8|32635.8|164
1688701800000|2023-07-07 03:50:00|32650.3|32643.3|32672.8|32665.8|32677.8|32670.8|32637.8|32630.8|245
1688702100000|2023-07-07 03:55:00|32667.8|32660.8|32662.8|32655.8|32672.8|32665.8|32647.8|32640.8|192
1688702400000|2023-07-07 04:00:00|32657.8|32650.8|32617.8|32610.8|32662.8|32655.8|32617.8|32610.8|202
1688702700000|2023-07-07 04:05:00|32615.3|32608.3|32632.8|32625.8|32632.8|32625.8|32602.8|32595.8|156
1688703000000|2023-07-07 04:10:00|32630.3|32623.3|32637.8|32630.8|32647.8|32640.8|32617.8|32610.8|112
1688703300000|2023-07-07 04:15:00|32635.3|32628.3|32642.8|32635.8|32650.3|32643.3|32632.8|32625.8|156
1688703600000|2023-07-07 04:20:00|32645.3|32638.3|32622.8|32615.8|32660.3|32653.3|32615.3|32608.3|173
1688703900000|2023-07-07 04:25:00|32625.3|32618.3|32602.8|32595.8|32632.8|32625.8|32597.8|32590.8|183
1688704200000|2023-07-07 04:30:00|32607.8|32600.8|32592.8|32585.8|32622.8|32615.8|32587.8|32580.8|234
1688704500000|2023-07-07 04:35:00|32590.3|32583.3|32587.8|32580.8|32602.8|32595.8|32585.3|32578.3|99
1688704800000|2023-07-07 04:40:00|32590.3|32583.3|32597.8|32590.8|32602.8|32595.8|32587.8|32580.8|83
1688705100000|2023-07-07 04:45:00|32602.8|32595.8|32592.8|32585.8|32607.8|32600.8|32587.8|32580.8|83
1688705400000|2023-07-07 04:50:00|32595.3|32588.3|32612.8|32605.8|32622.8|32615.8|32592.8|32585.8|151
1688705700000|2023-07-07 04:55:00|32610.3|32603.3|32607.8|32600.8|32627.8|32620.8|32605.3|32598.3|125
1688706000000|2023-07-07 05:00:00|32610.3|32603.3|32602.8|32595.8|32622.8|32615.8|32597.8|32590.8|166
1688706300000|2023-07-07 05:05:00|32607.8|32600.8|32572.8|32565.8|32607.8|32600.8|32567.8|32560.8|348
1688706600000|2023-07-07 05:10:00|32582.8|32575.8|32642.8|32635.8|32642.8|32635.8|32580.3|32573.3|290
1688706900000|2023-07-07 05:15:00|32640.3|32633.3|32650.3|32643.3|32662.8|32655.8|32632.8|32625.8|257
1688707200000|2023-07-07 05:20:00|32647.8|32640.8|32622.8|32615.8|32652.8|32645.8|32617.8|32610.8|241
1688707500000|2023-07-07 05:25:00|32625.3|32618.3|32602.8|32595.8|32642.8|32635.8|32602.8|32595.8|150
1688707800000|2023-07-07 05:30:00|32600.3|32593.3|32537.8|32530.8|32610.3|32603.3|32527.8|32520.8|407
1688708100000|2023-07-07 05:35:00|32535.3|32528.3|32517.8|32510.8|32542.8|32535.8|32507.8|32500.8|590
1688708400000|2023-07-07 05:40:00|32520.3|32513.3|32517.8|32510.8|32537.8|32530.8|32505.3|32498.3|483
1688708700000|2023-07-07 05:45:00|32515.3|32508.3|32462.8|32455.8|32515.3|32508.3|32450.3|32443.3|1431
1688709000000|2023-07-07 05:50:00|32465.3|32458.3|32452.8|32445.8|32472.8|32465.8|32452.8|32445.8|823
1688709300000|2023-07-07 05:55:00|32450.3|32443.3|32432.8|32425.8|32472.8|32465.8|32422.8|32415.8|1661
1688709600000|2023-07-07 06:00:00|32427.8|32420.8|32482.8|32475.8|32487.8|32480.8|32407.8|32400.8|2789
1688709900000|2023-07-07 06:05:00|32480.3|32473.3|32497.8|32490.8|32502.8|32495.8|32477.8|32470.8|593
1688710200000|2023-07-07 06:10:00|32500.3|32493.3|32462.8|32455.8|32505.3|32498.3|32457.8|32450.8|640
1688710500000|2023-07-07 06:15:00|32460.3|32453.3|32457.8|32450.8|32467.8|32460.8|32442.8|32435.8|412
1688710800000|2023-07-07 06:20:00|32460.3|32453.3|32457.8|32450.8|32462.8|32455.8|32445.3|32438.3|210
1688711100000|2023-07-07 06:25:00|32460.3|32453.3|32467.8|32460.8|32472.8|32465.8|32457.8|32450.8|373
1688711400000|2023-07-07 06:30:00|32470.3|32463.3|32460.3|32453.3|32487.8|32480.8|32447.8|32440.8|223
1688711700000|2023-07-07 06:35:00|32457.8|32450.8|32455.3|32448.3|32460.3|32453.3|32455.3|32448.3|15
1688712000000|2023-07-07 06:40:00|32457.8|32450.8|32450.3|32443.3|32457.8|32450.8|32450.3|32443.3|6
1688712300000|2023-07-07 06:45:00|32452.8|32445.8|32437.8|32430.8|32452.8|32445.8|32422.8|32415.8|98
1688712600000|2023-07-07 06:50:00|32435.3|32428.3|32437.8|32430.8|32437.8|32430.8|32430.3|32423.3|13
1688712900000|2023-07-07 06:55:00|32435.3|32428.3|32397.8|32390.8|32437.8|32430.8|32387.8|32380.8|108
1688713200000|2023-07-07 07:00:00|32400.3|32393.3|32347.8|32340.8|32407.8|32400.8|32327.8|32320.8|479
1688713500000|2023-07-07 07:05:00|32342.8|32335.8|32357.8|32350.8|32367.8|32360.8|32327.8|32320.8|335
1688713800000|2023-07-07 07:10:00|32355.3|32348.3|32347.8|32340.8|32362.8|32355.8|32332.8|32325.8|214
1688714100000|2023-07-07 07:15:00|32340.3|32333.3|32377.8|32370.8|32380.3|32373.3|32337.8|32330.8|137
1688714400000|2023-07-07 07:20:00|32372.8|32365.8|32332.8|32325.8|32377.8|32370.8|32320.3|32313.3|159
1688714700000|2023-07-07 07:25:00|32335.3|32328.3|32310.3|32303.3|32352.8|32345.8|32282.8|32275.8|372
1688715000000|2023-07-07 07:30:00|32302.8|32295.8|32305.3|32298.3|32352.8|32345.8|32302.8|32295.8|438
1688715300000|2023-07-07 07:35:00|32307.8|32300.8|32287.8|32280.8|32310.3|32303.3|32257.8|32250.8|513
1688715600000|2023-07-07 07:40:00|32290.3|32283.3|32255.3|32248.3|32302.8|32295.8|32255.3|32248.3|343
1688715900000|2023-07-07 07:45:00|32252.8|32245.8|32262.8|32255.8|32270.3|32263.3|32230.3|32223.3|267
1688716200000|2023-07-07 07:50:00|32260.3|32253.3|32245.3|32238.3|32275.3|32268.3|32227.8|32220.8|160
1688716500000|2023-07-07 07:55:00|32247.8|32240.8|32285.3|32278.3|32287.8|32280.8|32242.8|32235.8|104
1688716800000|2023-07-07 08:00:00|32287.8|32280.8|32272.8|32265.8|32290.3|32283.3|32257.8|32250.8|105
1688717100000|2023-07-07 08:05:00|32275.3|32268.3|32245.3|32238.3|32280.3|32273.3|32242.8|32235.8|113
1688717400000|2023-07-07 08:10:00|32247.8|32240.8|32287.8|32280.8|32292.8|32285.8|32242.8|32235.8|68
1688717700000|2023-07-07 08:15:00|32290.3|32283.3|32310.3|32303.3|32322.8|32315.8|32287.8|32280.8|162
1688718000000|2023-07-07 08:20:00|32312.8|32305.8|32332.8|32325.8|32332.8|32325.8|32307.8|32300.8|58
1688718300000|2023-07-07 08:25:00|32330.3|32323.3|32322.8|32315.8|32337.8|32330.8|32315.3|32308.3|95
1688718600000|2023-07-07 08:30:00|32320.3|32313.3|32292.8|32285.8|32327.8|32320.8|32287.8|32280.8|62
1688718900000|2023-07-07 08:35:00|32297.8|32290.8|32312.8|32305.8|32317.8|32310.8|32290.3|32283.3|88
1688719200000|2023-07-07 08:40:00|32307.8|32300.8|32290.3|32283.3|32312.8|32305.8|32287.8|32280.8|102
1688719500000|2023-07-07 08:45:00|32287.8|32280.8|32322.8|32315.8|32322.8|32315.8|32287.8|32280.8|216
1688719800000|2023-07-07 08:50:00|32325.3|32318.3|32307.8|32300.8|32337.8|32330.8|32305.3|32298.3|108
1688720100000|2023-07-07 08:55:00|32305.3|32298.3|32320.3|32313.3|32322.8|32315.8|32300.3|32293.3|56
1688720400000|2023-07-07 09:00:00|32322.8|32315.8|32360.3|32353.3|32360.3|32353.3|32322.8|32315.8|147
1688720700000|2023-07-07 09:05:00|32362.8|32355.8|32372.8|32365.8|32380.3|32373.3|32347.8|32340.8|143
1688721000000|2023-07-07 09:10:00|32375.3|32368.3|32382.8|32375.8|32392.8|32385.8|32370.3|32363.3|195
1688721300000|2023-07-07 09:15:00|32385.3|32378.3|32382.8|32375.8|32387.8|32380.8|32372.8|32365.8|42
1688721600000|2023-07-07 09:20:00|32385.3|32378.3|32370.3|32363.3|32385.3|32378.3|32357.8|32350.8|29
1688721900000|2023-07-07 09:25:00|32372.8|32365.8|32370.3|32363.3|32380.3|32373.3|32357.8|32350.8|46
1688722200000|2023-07-07 09:30:00|32367.8|32360.8|32347.8|32340.8|32367.8|32360.8|32332.8|32325.8|44
1688722500000|2023-07-07 09:35:00|32350.3|32343.3|32365.3|32358.3|32372.8|32365.8|32347.8|32340.8|57
1688722800000|2023-07-07 09:40:00|32367.8|32360.8|32372.8|32365.8|32380.3|32373.3|32362.8|32355.8|29
1688723100000|2023-07-07 09:45:00|32367.8|32360.8|32360.3|32353.3|32382.8|32375.8|32360.3|32353.3|95
1688723400000|2023-07-07 09:50:00|32362.8|32355.8|32372.8|32365.8|32375.3|32368.3|32352.8|32345.8|117
1688723700000|2023-07-07 09:55:00|32370.3|32363.3|32357.8|32350.8|32377.8|32370.8|32357.8|32350.8|34
1688724000000|2023-07-07 10:00:00|32360.3|32353.3|32347.8|32340.8|32362.8|32355.8|32337.8|32330.8|79
1688724300000|2023-07-07 10:05:00|32342.8|32335.8|32372.8|32365.8|32372.8|32365.8|32342.8|32335.8|55
1688724600000|2023-07-07 10:10:00|32370.3|32363.3|32347.8|32340.8|32372.8|32365.8|32342.8|32335.8|26
1688724900000|2023-07-07 10:15:00|32345.3|32338.3|32352.8|32345.8|32357.8|32350.8|32337.8|32330.8|27
1688725200000|2023-07-07 10:20:00|32355.3|32348.3|32367.8|32360.8|32372.8|32365.8|32347.8|32340.8|35
1688725500000|2023-07-07 10:25:00|32365.3|32358.3|32357.8|32350.8|32367.8|32360.8|32352.8|32345.8|43
1688725800000|2023-07-07 10:30:00|32355.3|32348.3|32357.8|32350.8|32365.3|32358.3|32352.8|32345.8|21
1688726100000|2023-07-07 10:35:00|32360.3|32353.3|32352.8|32345.8|32370.3|32363.3|32352.8|32345.8|9
1688726400000|2023-07-07 10:40:00|32355.3|32348.3|32365.3|32358.3|32367.8|32360.8|32355.3|32348.3|69
1688726700000|2023-07-07 10:45:00|32367.8|32360.8|32390.3|32383.3|32392.8|32385.8|32367.8|32360.8|88
1688727000000|2023-07-07 10:50:00|32387.8|32380.8|32392.8|32385.8|32395.3|32388.3|32372.8|32365.8|46
1688727300000|2023-07-07 10:55:00|32390.3|32383.3|32387.8|32380.8|32392.8|32385.8|32382.8|32375.8|18
1688727600000|2023-07-07 11:00:00|32390.3|32383.3|32405.3|32398.3|32417.8|32410.8|32390.3|32383.3|127
1688727900000|2023-07-07 11:05:00|32407.8|32400.8|32412.8|32405.8|32415.3|32408.3|32402.8|32395.8|72
1688728200000|2023-07-07 11:10:00|32415.3|32408.3|32412.8|32405.8|32417.8|32410.8|32402.8|32395.8|45
1688728500000|2023-07-07 11:15:00|32410.3|32403.3|32390.3|32383.3|32410.3|32403.3|32387.8|32380.8|35
1688728800000|2023-07-07 11:20:00|32392.8|32385.8|32395.3|32388.3|32397.8|32390.8|32385.3|32378.3|5
1688729100000|2023-07-07 11:25:00|32397.8|32390.8|32400.3|32393.3|32407.8|32400.8|32385.3|32378.3|20
1688729400000|2023-07-07 11:30:00|32402.8|32395.8|32417.8|32410.8|32422.8|32415.8|32395.3|32388.3|40
1688729700000|2023-07-07 11:35:00|32415.3|32408.3|32397.8|32390.8|32417.8|32410.8|32397.8|32390.8|24
1688730000000|2023-07-07 11:40:00|32400.3|32393.3|32407.8|32400.8|32407.8|32400.8|32397.8|32390.8|87
1688730300000|2023-07-07 11:45:00|32405.3|32398.3|32420.3|32413.3|32422.8|32415.8|32402.8|32395.8|142
1688730600000|2023-07-07 11:50:00|32422.8|32415.8|32422.8|32415.8|32422.8|32415.8|32417.8|32410.8|159
1688730900000|2023-07-07 11:55:00|32417.8|32410.8|32392.8|32385.8|32417.8|32410.8|32387.8|32380.8|76
1688731200000|2023-07-07 12:00:00|32397.8|32390.8|32395.3|32388.3|32397.8|32390.8|32382.8|32375.8|48
1688731500000|2023-07-07 12:05:00|32392.8|32385.8|32402.8|32395.8|32402.8|32395.8|32387.8|32380.8|91
1688731800000|2023-07-07 12:10:00|32400.3|32393.3|32390.3|32383.3|32407.8|32400.8|32382.8|32375.8|50
1688732100000|2023-07-07 12:15:00|32392.8|32385.8|32395.3|32388.3|32397.8|32390.8|32385.3|32378.3|52
1688732400000|2023-07-07 12:20:00|32397.8|32390.8|32370.3|32363.3|32397.8|32390.8|32367.8|32360.8|51
1688732700000|2023-07-07 12:25:00|32367.8|32360.8|32370.3|32363.3|32380.3|32373.3|32367.8|32360.8|103
1688733000000|2023-07-07 12:30:00|32367.8|32360.8|32482.8|32475.8|32490.3|32483.3|32367.8|32360.8|715
1688733300000|2023-07-07 12:35:00|32485.3|32478.3|32437.8|32430.8|32490.3|32483.3|32420.3|32413.3|153
1688733600000|2023-07-07 12:40:00|32435.3|32428.3|32395.3|32388.3|32437.8|32430.8|32355.3|32348.3|322
1688733900000|2023-07-07 12:45:00|32392.8|32385.8|32385.3|32378.3|32397.8|32390.8|32347.8|32340.8|125
1688734200000|2023-07-07 12:50:00|32390.3|32383.3|32435.3|32428.3|32437.8|32430.8|32385.3|32378.3|267
1688734500000|2023-07-07 12:55:00|32437.8|32430.8|32392.8|32385.8|32437.8|32430.8|32390.3|32383.3|54
1688734800000|2023-07-07 13:00:00|32395.3|32388.3|32362.8|32355.8|32400.3|32393.3|32342.8|32335.8|209
1688735100000|2023-07-07 13:05:00|32365.3|32358.3|32357.8|32350.8|32377.8|32370.8|32340.3|32333.3|72
1688735400000|2023-07-07 13:10:00|32360.3|32353.3|32372.8|32365.8|32397.8|32390.8|32352.8|32345.8|67
1688735700000|2023-07-07 13:15:00|32370.3|32363.3|32345.3|32338.3|32375.3|32368.3|32345.3|32338.3|42
1688736000000|2023-07-07 13:20:00|32342.8|32335.8|32365.3|32358.3|32365.3|32358.3|32342.8|32335.8|48
1688736300000|2023-07-07 13:25:00|32362.8|32355.8|32340.3|32333.3|32372.8|32365.8|32340.3|32333.3|99
1688736600000|2023-07-07 13:30:00|32342.8|32335.8|32382.8|32375.8|32407.8|32400.8|32335.3|32328.3|377
1688736900000|2023-07-07 13:35:00|32385.3|32378.3|32322.8|32315.8|32392.8|32385.8|32312.8|32305.8|194
1688737200000|2023-07-07 13:40:00|32320.3|32313.3|32332.8|32325.8|32347.8|32340.8|32305.3|32298.3|167
1688737500000|2023-07-07 13:45:00|32330.3|32323.3|32392.8|32385.8|32392.8|32385.8|32322.8|32315.8|453
1688737800000|2023-07-07 13:50:00|32395.3|32388.3|32382.8|32375.8|32402.8|32395.8|32382.8|32375.8|164
1688738100000|2023-07-07 13:55:00|32380.3|32373.3|32417.8|32410.8|32417.8|32410.8|32380.3|32373.3|164
1688738400000|2023-07-07 14:00:00|32420.3|32413.3|32422.8|32415.8|32432.8|32425.8|32402.8|32395.8|123
1688738700000|2023-07-07 14:05:00|32417.8|32410.8|32397.8|32390.8|32422.8|32415.8|32390.3|32383.3|134
1688739000000|2023-07-07 14:10:00|32402.8|32395.8|32415.3|32408.3|32417.8|32410.8|32392.8|32385.8|155
1688739300000|2023-07-07 14:15:00|32417.8|32410.8|32382.8|32375.8|32422.8|32415.8|32352.8|32345.8|143
1688739600000|2023-07-07 14:20:00|32377.8|32370.8|32372.8|32365.8|32395.3|32388.3|32367.8|32360.8|63
1688739900000|2023-07-07 14:25:00|32375.3|32368.3|32365.3|32358.3|32400.3|32393.3|32360.3|32353.3|158
1688740200000|2023-07-07 14:30:00|32367.8|32360.8|32342.8|32335.8|32377.8|32370.8|32332.8|32325.8|113
1688740500000|2023-07-07 14:35:00|32340.3|32333.3|32377.8|32370.8|32390.3|32383.3|32337.8|32330.8|87
1688740800000|2023-07-07 14:40:00|32375.3|32368.3|32387.8|32380.8|32392.8|32385.8|32372.8|32365.8|80
1688741100000|2023-07-07 14:45:00|32385.3|32378.3|32397.8|32390.8|32397.8|32390.8|32382.8|32375.8|86
1688741400000|2023-07-07 14:50:00|32395.3|32388.3|32417.8|32410.8|32417.8|32410.8|32392.8|32385.8|115
1688741700000|2023-07-07 14:55:00|32412.8|32405.8|32442.8|32435.8|32447.8|32440.8|32407.8|32400.8|149
1688742000000|2023-07-07 15:00:00|32445.3|32438.3|32477.8|32470.8|32485.3|32478.3|32437.8|32430.8|401
1688742300000|2023-07-07 15:05:00|32475.3|32468.3|32462.8|32455.8|32482.8|32475.8|32462.8|32455.8|131
1688742600000|2023-07-07 15:10:00|32465.3|32458.3|32452.8|32445.8|32475.3|32468.3|32450.3|32443.3|92
1688742900000|2023-07-07 15:15:00|32455.3|32448.3|32460.3|32453.3|32465.3|32458.3|32452.8|32445.8|130
1688743200000|2023-07-07 15:20:00|32457.8|32450.8|32487.8|32480.8|32487.8|32480.8|32452.8|32445.8|82
1688743500000|2023-07-07 15:25:00|32490.3|32483.3|32487.8|32480.8|32502.8|32495.8|32487.8|32480.8|167
1688743800000|2023-07-07 15:30:00|32492.8|32485.8|32510.3|32503.3|32512.8|32505.8|32485.3|32478.3|174
1688744100000|2023-07-07 15:35:00|32512.8|32505.8|32522.8|32515.8|32522.8|32515.8|32505.3|32498.3|144
1688744400000|2023-07-07 15:40:00|32520.3|32513.3|32517.8|32510.8|32527.8|32520.8|32512.8|32505.8|117
1688744700000|2023-07-07 15:45:00|32520.3|32513.3|32540.3|32533.3|32542.8|32535.8|32517.8|32510.8|110
1688745000000|2023-07-07 15:50:00|32542.8|32535.8|32525.3|32518.3|32547.8|32540.8|32517.8|32510.8|113
1688745300000|2023-07-07 15:55:00|32522.8|32515.8|32572.8|32565.8|32572.8|32565.8|32522.8|32515.8|168
1688745600000|2023-07-07 16:00:00|32575.3|32568.3|32582.8|32575.8|32587.8|32580.8|32567.8|32560.8|387
1688745900000|2023-07-07 16:05:00|32585.3|32578.3|32600.3|32593.3|32600.3|32593.3|32577.8|32570.8|336
1688746200000|2023-07-07 16:10:00|32602.8|32595.8|32600.3|32593.3|32602.8|32595.8|32592.8|32585.8|143
1688746500000|2023-07-07 16:15:00|32597.8|32590.8|32600.3|32593.3|32600.3|32593.3|32587.8|32580.8|74
1688746800000|2023-07-07 16:20:00|32597.8|32590.8|32610.3|32603.3|32610.3|32603.3|32597.8|32590.8|88
1688747100000|2023-07-07 16:25:00|32612.8|32605.8|32600.3|32593.3|32612.8|32605.8|32597.8|32590.8|56
1688747400000|2023-07-07 16:30:00|32602.8|32595.8|32642.8|32635.8|32647.8|32640.8|32600.3|32593.3|208
1688747700000|2023-07-07 16:35:00|32645.3|32638.3|32652.8|32645.8|32662.8|32655.8|32642.8|32635.8|211
1688748000000|2023-07-07 16:40:00|32650.3|32643.3|32667.8|32660.8|32672.8|32665.8|32647.8|32640.8|226
1688748300000|2023-07-07 16:45:00|32670.3|32663.3|32665.3|32658.3|32672.8|32665.8|32647.8|32640.8|274
1688748600000|2023-07-07 16:50:00|32662.8|32655.8|32657.8|32650.8|32672.8|32665.8|32652.8|32645.8|113
1688748900000|2023-07-07 16:55:00|32660.3|32653.3|32675.3|32668.3|32680.3|32673.3|32647.8|32640.8|240
1688749200000|2023-07-07 17:00:00|32677.8|32670.8|32675.3|32668.3|32680.3|32673.3|32670.3|32663.3|173
1688749500000|2023-07-07 17:05:00|32677.8|32670.8|32682.8|32675.8|32690.3|32683.3|32672.8|32665.8|153
1688749800000|2023-07-07 17:10:00|32680.3|32673.3|32682.8|32675.8|32687.8|32680.8|32670.3|32663.3|54
1688750100000|2023-07-07 17:15:00|32680.3|32673.3|32680.3|32673.3|32687.8|32680.8|32677.8|32670.8|57
1688750400000|2023-07-07 17:20:00|32677.8|32670.8|32682.8|32675.8|32685.3|32678.3|32672.8|32665.8|59
1688750700000|2023-07-07 17:25:00|32680.3|32673.3|32682.8|32675.8|32682.8|32675.8|32677.8|32670.8|33
1688751000000|2023-07-07 17:30:00|32687.8|32680.8|32657.8|32650.8|32687.8|32680.8|32657.8|32650.8|126
1688751300000|2023-07-07 17:35:00|32655.3|32648.3|32652.8|32645.8|32662.8|32655.8|32642.8|32635.8|102
1688751600000|2023-07-07 17:40:00|32647.8|32640.8|32652.8|32645.8|32655.3|32648.3|32627.8|32620.8|179
1688751900000|2023-07-07 17:45:00|32647.8|32640.8|32642.8|32635.8|32652.8|32645.8|32637.8|32630.8|45
1688752200000|2023-07-07 17:50:00|32640.3|32633.3|32637.8|32630.8|32642.8|32635.8|32632.8|32625.8|80
1688752500000|2023-07-07 17:55:00|32640.3|32633.3|32632.8|32625.8|32647.8|32640.8|32620.3|32613.3|120
1688752800000|2023-07-07 18:00:00|32635.3|32628.3|32612.8|32605.8|32635.3|32628.3|32607.8|32600.8|51
1688753100000|2023-07-07 18:05:00|32610.3|32603.3|32610.3|32603.3|32615.3|32608.3|32602.8|32595.8|26
1688753400000|2023-07-07 18:10:00|32607.8|32600.8|32617.8|32610.8|32617.8|32610.8|32602.8|32595.8|100
1688753700000|2023-07-07 18:15:00|32622.8|32615.8|32607.8|32600.8|32622.8|32615.8|32602.8|32595.8|32
1688754000000|2023-07-07 18:20:00|32605.3|32598.3|32612.8|32605.8|32615.3|32608.3|32602.8|32595.8|6
1688754300000|2023-07-07 18:25:00|32615.3|32608.3|32627.8|32620.8|32627.8|32620.8|32612.8|32605.8|22
1688754600000|2023-07-07 18:30:00|32630.3|32623.3|32607.8|32600.8|32632.8|32625.8|32602.8|32595.8|45
1688754900000|2023-07-07 18:35:00|32605.3|32598.3|32602.8|32595.8|32612.8|32605.8|32595.3|32588.3|23
1688755200000|2023-07-07 18:40:00|32605.3|32598.3|32592.8|32585.8|32605.3|32598.3|32587.8|32580.8|40
1688755500000|2023-07-07 18:45:00|32587.8|32580.8|32587.8|32580.8|32595.3|32588.3|32585.3|32578.3|18
1688755800000|2023-07-07 18:50:00|32585.3|32578.3|32592.8|32585.8|32595.3|32588.3|32585.3|32578.3|24
1688756100000|2023-07-07 18:55:00|32595.3|32588.3|32592.8|32585.8|32595.3|32588.3|32582.8|32575.8|21
1688756400000|2023-07-07 19:00:00|32590.3|32583.3|32600.3|32593.3|32602.8|32595.8|32587.8|32580.8|39
1688756700000|2023-07-07 19:05:00|32597.8|32590.8|32592.8|32585.8|32602.8|32595.8|32587.8|32580.8|50
1688757000000|2023-07-07 19:10:00|32590.3|32583.3|32592.8|32585.8|32597.8|32590.8|32587.8|32580.8|18
1688757300000|2023-07-07 19:15:00|32595.3|32588.3|32580.3|32573.3|32597.8|32590.8|32567.8|32560.8|35
1688757600000|2023-07-07 19:20:00|32577.8|32570.8|32557.8|32550.8|32577.8|32570.8|32555.3|32548.3|21
1688757900000|2023-07-07 19:25:00|32562.8|32555.8|32547.8|32540.8|32575.3|32568.3|32542.8|32535.8|167
1688758200000|2023-07-07 19:30:00|32542.8|32535.8|32567.8|32560.8|32567.8|32560.8|32542.8|32535.8|68
1688758500000|2023-07-07 19:35:00|32565.3|32558.3|32542.8|32535.8|32565.3|32558.3|32537.8|32530.8|32
1688758800000|2023-07-07 19:40:00|32540.3|32533.3|32522.8|32515.8|32542.8|32535.8|32520.3|32513.3|130
1688759100000|2023-07-07 19:45:00|32520.3|32513.3|32502.8|32495.8|32527.8|32520.8|32492.8|32485.8|179
1688759400000|2023-07-07 19:50:00|32497.8|32490.8|32522.8|32515.8|32532.8|32525.8|32482.8|32475.8|401
1688759700000|2023-07-07 19:55:00|32517.8|32510.8|32492.8|32485.8|32527.8|32520.8|32482.8|32475.8|341
1688760000000|2023-07-07 20:00:00|32490.3|32483.3|32507.8|32500.8|32507.8|32500.8|32487.8|32480.8|249
1688760300000|2023-07-07 20:05:00|32510.3|32503.3|32507.8|32500.8|32517.8|32510.8|32502.8|32495.8|122
1688760600000|2023-07-07 20:10:00|32510.3|32503.3|32480.3|32473.3|32510.3|32503.3|32477.8|32470.8|85
1688760900000|2023-07-07 20:15:00|32477.8|32470.8|32467.8|32460.8|32480.3|32473.3|32467.8|32460.8|21
1688761200000|2023-07-07 20:20:00|32465.3|32458.3|32462.8|32455.8|32470.3|32463.3|32462.8|32455.8|26
1688761500000|2023-07-07 20:25:00|32465.3|32458.3|32457.8|32450.8|32465.3|32458.3|32457.8|32450.8|14
1688761800000|2023-07-07 20:30:00|32460.3|32453.3|32447.8|32440.8|32460.3|32453.3|32442.8|32435.8|42
1688762100000|2023-07-07 20:35:00|32445.3|32438.3|32442.8|32435.8|32447.8|32440.8|32442.8|32435.8|14
1688762400000|2023-07-07 20:40:00|32445.3|32438.3|32440.3|32433.3|32445.3|32438.3|32437.8|32430.8|35
1688762700000|2023-07-07 20:45:00|32435.3|32428.3|32432.8|32425.8|32435.3|32428.3|32430.3|32423.3|53
1688763000000|2023-07-07 20:50:00|32435.3|32428.3|32425.3|32418.3|32435.3|32428.3|32425.3|32418.3|30
1688763300000|2023-07-07 20:55:00|32422.8|32415.8|32411.8|32396.8|32427.8|32420.8|32407.8|32396.8|79
1688940000000|2023-07-09 22:00:00|32439.3|32424.3|32419.3|32404.3|32441.8|32426.8|32409.3|32394.3|75
1688940300000|2023-07-09 22:05:00|32416.8|32401.8|32394.3|32379.3|32416.8|32401.8|32394.3|32379.3|28
1688940600000|2023-07-09 22:10:00|32391.8|32376.8|32386.8|32371.8|32391.8|32376.8|32379.3|32364.3|7
1688940900000|2023-07-09 22:15:00|32381.8|32366.8|32391.8|32376.8|32394.3|32379.3|32381.8|32366.8|14
1688941200000|2023-07-09 22:20:00|32394.3|32379.3|32446.8|32431.8|32446.8|32431.8|32394.3|32379.3|27
1688941500000|2023-07-09 22:25:00|32449.3|32434.3|32466.8|32451.8|32466.8|32451.8|32449.3|32434.3|28
1688941800000|2023-07-09 22:30:00|32464.3|32449.3|32434.3|32419.3|32466.8|32451.8|32434.3|32419.3|17
1688942100000|2023-07-09 22:35:00|32426.8|32411.8|32441.8|32426.8|32441.8|32426.8|32426.8|32411.8|6
1688942400000|2023-07-09 22:40:00|32446.8|32431.8|32466.8|32451.8|32466.8|32451.8|32446.8|32431.8|11
1688942700000|2023-07-09 22:45:00|32469.3|32454.3|32469.3|32454.3|32471.8|32456.8|32464.3|32449.3|3
1688943000000|2023-07-09 22:50:00|32474.3|32459.3|32479.2|32464.2|32479.2|32464.2|32464.3|32449.3|22
1688943300000|2023-07-09 22:55:00|32481.7|32466.7|32476.7|32461.7|32481.7|32466.7|32476.7|32461.7|4
1688943600000|2023-07-09 23:00:00|32479.2|32464.2|32484.2|32469.2|32499.2|32484.2|32476.7|32461.7|68
1688943900000|2023-07-09 23:05:00|32486.7|32471.7|32484.2|32469.2|32491.7|32476.7|32484.2|32469.2|6
1688944500000|2023-07-09 23:15:00|32486.7|32471.7|32479.2|32464.2|32486.7|32471.7|32476.7|32461.7|11
1688944800000|2023-07-09 23:20:00|32476.7|32461.7|32456.7|32441.7|32479.2|32464.2|32439.2|32424.2|36
1688945100000|2023-07-09 23:25:00|32459.2|32444.2|32456.7|32441.7|32469.2|32454.2|32454.2|32439.2|10
1688945400000|2023-07-09 23:30:00|32451.7|32436.7|32397.7|32390.7|32454.2|32439.2|32397.7|32390.7|19312
1688945700000|2023-07-09 23:35:00|32400.2|32393.2|32412.7|32405.7|32417.7|32410.7|32397.7|32390.7|167
1688946000000|2023-07-09 23:40:00|32415.2|32408.2|32382.7|32375.7|32430.2|32423.2|32382.7|32375.7|220
1688946300000|2023-07-09 23:45:00|32395.2|32388.2|32412.7|32405.7|32432.7|32425.7|32382.7|32375.7|368
1688946600000|2023-07-09 23:50:00|32410.2|32403.2|32442.7|32435.7|32447.7|32440.7|32405.2|32398.2|163
1688946900000|2023-07-09 23:55:00|32440.2|32433.2|32410.2|32403.2|32457.7|32450.7|32407.7|32400.7|196
1688947200000|2023-07-10 00:00:00|32392.7|32385.7|32387.7|32380.7|32412.7|32405.7|32322.7|32315.7|944
1688947500000|2023-07-10 00:05:00|32385.2|32378.2|32492.7|32485.7|32497.7|32490.7|32335.2|32328.2|717
1688947800000|2023-07-10 00:10:00|32495.2|32488.2|32547.7|32540.7|32555.2|32548.2|32487.7|32480.7|789
1688948100000|2023-07-10 00:15:00|32545.2|32538.2|32542.7|32535.7|32572.7|32565.7|32517.7|32510.7|633
1688948400000|2023-07-10 00:20:00|32547.7|32540.7|32462.7|32455.7|32552.7|32545.7|32457.7|32450.7|476
1688948700000|2023-07-10 00:25:00|32465.2|32458.2|32412.7|32405.7|32477.7|32470.7|32410.2|32403.2|414
1688949000000|2023-07-10 00:30:00|32415.2|32408.2|32407.7|32400.7|32435.2|32428.2|32382.7|32375.7|496
1688949300000|2023-07-10 00:35:00|32405.2|32398.2|32462.7|32455.7|32462.7|32455.7|32397.7|32390.7|438
1688949600000|2023-07-10 00:40:00|32465.2|32458.2|32490.2|32483.2|32502.7|32495.7|32422.7|32415.7|346
1688949900000|2023-07-10 00:45:00|32487.7|32480.7|32482.7|32475.7|32517.7|32510.7|32467.7|32460.7|396
1688950200000|2023-07-10 00:50:00|32477.7|32470.7|32415.2|32408.2|32482.7|32475.7|32407.7|32400.7|290
1688950500000|2023-07-10 00:55:00|32417.7|32410.7|32397.7|32390.7|32430.2|32423.2|32370.2|32363.2|344
1688950800000|2023-07-10 01:00:00|32400.2|32393.2|32405.2|32398.2|32420.2|32413.2|32367.7|32360.7|349
1688951100000|2023-07-10 01:05:00|32402.7|32395.7|32397.7|32390.7|32420.2|32413.2|32387.7|32380.7|249
1688951400000|2023-07-10 01:10:00|32395.2|32388.2|32392.7|32385.7|32422.7|32415.7|32387.7|32380.7|241
1688951700000|2023-07-10 01:15:00|32395.2|32388.2|32387.7|32380.7|32400.2|32393.2|32367.7|32360.7|389
1688952000000|2023-07-10 01:20:00|32385.2|32378.2|32262.7|32255.7|32385.2|32378.2|32262.7|32255.7|606
1688952300000|2023-07-10 01:25:00|32260.2|32253.2|32317.7|32310.7|32322.7|32315.7|32247.7|32240.7|678
1688952600000|2023-07-10 01:30:00|32315.2|32308.2|32282.7|32275.7|32357.7|32350.7|32277.7|32270.7|441
1688952900000|2023-07-10 01:35:00|32285.2|32278.2|32170.2|32163.2|32302.7|32295.7|32142.7|32135.7|1085
1688953200000|2023-07-10 01:40:00|32167.7|32160.7|32115.2|32108.2|32187.7|32180.7|32077.7|32070.7|1098
1688953500000|2023-07-10 01:45:00|32117.7|32110.7|32127.7|32120.7|32147.7|32140.7|32092.7|32085.7|794
1688953800000|2023-07-10 01:50:00|32132.7|32125.7|32147.7|32140.7|32162.7|32155.7|32112.7|32105.7|293
1688954100000|2023-07-10 01:55:00|32150.2|32143.2|32122.7|32115.7|32167.7|32160.7|32120.2|32113.2|352
1688954400000|2023-07-10 02:00:00|32120.2|32113.2|32182.7|32175.7|32182.7|32175.7|32115.2|32108.2|628
1688954700000|2023-07-10 02:05:00|32185.2|32178.2|32167.7|32160.7|32202.7|32195.7|32147.7|32140.7|360
1688955000000|2023-07-10 02:10:00|32170.2|32163.2|32192.7|32185.7|32205.2|32198.2|32157.7|32150.7|302
1688955300000|2023-07-10 02:15:00|32190.2|32183.2|32172.7|32165.7|32227.7|32220.7|32167.7|32160.7|326
1688955600000|2023-07-10 02:20:00|32170.2|32163.2|32197.7|32190.7|32197.7|32190.7|32162.7|32155.7|262
1688955900000|2023-07-10 02:25:00|32200.2|32193.2|32182.7|32175.7|32217.7|32210.7|32167.7|32160.7|250
1688956200000|2023-07-10 02:30:00|32185.2|32178.2|32177.7|32170.7|32202.7|32195.7|32170.2|32163.2|230
1688956500000|2023-07-10 02:35:00|32175.2|32168.2|32197.7|32190.7|32200.2|32193.2|32167.7|32160.7|131
1688956800000|2023-07-10 02:40:00|32195.2|32188.2|32202.7|32195.7|32210.2|32203.2|32192.7|32185.7|104
1688957100000|2023-07-10 02:45:00|32200.2|32193.2|32215.2|32208.2|32222.7|32215.7|32182.7|32175.7|144
1688957400000|2023-07-10 02:50:00|32217.7|32210.7|32222.7|32215.7|32232.7|32225.7|32205.2|32198.2|118
1688957700000|2023-07-10 02:55:00|32227.7|32220.7|32242.7|32235.7|32247.7|32240.7|32227.7|32220.7|289
1688958000000|2023-07-10 03:00:00|32252.7|32245.7|32247.7|32240.7|32267.7|32260.7|32242.7|32235.7|282
1688958300000|2023-07-10 03:05:00|32250.2|32243.2|32227.7|32220.7|32252.7|32245.7|32227.7|32220.7|112
1688958600000|2023-07-10 03:10:00|32232.7|32225.7|32210.2|32203.2|32242.7|32235.7|32210.2|32203.2|125
1688958900000|2023-07-10 03:15:00|32207.7|32200.7|32207.7|32200.7|32232.7|32225.7|32202.7|32195.7|139
1688959200000|2023-07-10 03:20:00|32202.7|32195.7|32172.7|32165.7|32212.7|32205.7|32170.2|32163.2|189
1688959500000|2023-07-10 03:25:00|32170.2|32163.2|32180.2|32173.2|32182.7|32175.7|32147.7|32140.7|265
1688959800000|2023-07-10 03:30:00|32177.7|32170.7|32107.7|32100.7|32182.7|32175.7|32100.2|32093.2|512
1688960100000|2023-07-10 03:35:00|32110.2|32103.2|32132.7|32125.7|32142.7|32135.7|32092.7|32085.7|377
1688960400000|2023-07-10 03:40:00|32130.2|32123.2|32117.7|32110.7|32132.7|32125.7|32062.7|32055.7|515
1688960700000|2023-07-10 03:45:00|32115.2|32108.2|32105.2|32098.2|32115.2|32108.2|32077.7|32070.7|198
1688961000000|2023-07-10 03:50:00|32107.7|32100.7|32122.7|32115.7|32142.7|32135.7|32102.7|32095.7|294
1688961300000|2023-07-10 03:55:00|32120.2|32113.2|32137.7|32130.7|32142.7|32135.7|32112.7|32105.7|307
1688961600000|2023-07-10 04:00:00|32135.2|32128.2|32110.2|32103.2|32162.7|32155.7|32107.7|32100.7|287
1688961900000|2023-07-10 04:05:00|32107.7|32100.7|32112.7|32105.7|32117.7|32110.7|32087.7|32080.7|343
1688962200000|2023-07-10 04:10:00|32110.2|32103.2|32132.7|32125.7|32137.7|32130.7|32102.7|32095.7|304
1688962500000|2023-07-10 04:15:00|32130.2|32123.2|32132.7|32125.7|32147.7|32140.7|32117.7|32110.7|164
1688962800000|2023-07-10 04:20:00|32130.2|32123.2|32175.2|32168.2|32182.7|32175.7|32122.7|32115.7|227
1688963100000|2023-07-10 04:25:00|32172.7|32165.7|32222.7|32215.7|32222.7|32215.7|32172.7|32165.7|332
1688963400000|2023-07-10 04:30:00|32217.7|32210.7|32317.7|32310.7|32317.7|32310.7|32200.2|32193.2|757
1688963700000|2023-07-10 04:35:00|32322.7|32315.7|32385.2|32378.2|32387.7|32380.7|32312.7|32305.7|575
1688964000000|2023-07-10 04:40:00|32387.7|32380.7|32367.7|32360.7|32397.7|32390.7|32362.7|32355.7|478
1688964300000|2023-07-10 04:45:00|32365.2|32358.2|32367.7|32360.7|32410.2|32403.2|32360.2|32353.2|543
1688964600000|2023-07-10 04:50:00|32365.2|32358.2|32327.7|32320.7|32367.7|32360.7|32327.7|32320.7|354
1688964900000|2023-07-10 04:55:00|32322.7|32315.7|32355.2|32348.2|32362.7|32355.7|32317.7|32310.7|372
1688965200000|2023-07-10 05:00:00|32352.7|32345.7|32377.7|32370.7|32392.7|32385.7|32347.7|32340.7|425
1688965500000|2023-07-10 05:05:00|32375.2|32368.2|32372.7|32365.7|32382.7|32375.7|32347.7|32340.7|264
1688965800000|2023-07-10 05:10:00|32367.7|32360.7|32372.7|32365.7|32382.7|32375.7|32340.2|32333.2|349
1688966100000|2023-07-10 05:15:00|32375.2|32368.2|32360.2|32353.2|32387.7|32380.7|32352.7|32345.7|340
1688966400000|2023-07-10 05:20:00|32362.7|32355.7|32310.2|32303.2|32365.2|32358.2|32302.7|32295.7|345
1688966700000|2023-07-10 05:25:00|32307.7|32300.7|32317.7|32310.7|32335.2|32328.2|32290.2|32283.2|291
1688967000000|2023-07-10 05:30:00|32315.2|32308.2|32292.7|32285.7|32322.7|32315.7|32277.7|32270.7|248
1688967300000|2023-07-10 05:35:00|32287.7|32280.7|32197.7|32190.7|32290.2|32283.2|32192.7|32185.7|504
1688967600000|2023-07-10 05:40:00|32200.2|32193.2|32167.7|32160.7|32207.7|32200.7|32157.7|32150.7|536
1688967900000|2023-07-10 05:45:00|32170.2|32163.2|32172.7|32165.7|32197.7|32190.7|32145.2|32138.2|580
1688968200000|2023-07-10 05:50:00|32167.7|32160.7|32205.2|32198.2|32260.2|32253.2|32167.7|32160.7|789
1688968500000|2023-07-10 05:55:00|32207.7|32200.7|32242.7|32235.7|32252.7|32245.7|32197.7|32190.7|1114
1688968800000|2023-07-10 06:00:00|32220.2|32213.2|32227.7|32220.7|32247.7|32240.7|32197.7|32190.7|2237
1688969100000|2023-07-10 06:05:00|32230.2|32223.2|32202.7|32195.7|32232.7|32225.7|32192.7|32185.7|600
1688969400000|2023-07-10 06:10:00|32205.2|32198.2|32167.7|32160.7|32207.7|32200.7|32147.7|32140.7|669
1688969700000|2023-07-10 06:15:00|32162.7|32155.7|32170.2|32163.2|32182.7|32175.7|32162.7|32155.7|237
1688970000000|2023-07-10 06:20:00|32167.7|32160.7|32152.7|32145.7|32190.2|32183.2|32152.7|32145.7|233
1688970300000|2023-07-10 06:25:00|32155.2|32148.2|32147.7|32140.7|32160.2|32153.2|32140.2|32133.2|105
1688970600000|2023-07-10 06:30:00|32152.7|32145.7|32172.7|32165.7|32175.2|32168.2|32147.7|32140.7|63
1688970900000|2023-07-10 06:35:00|32175.2|32168.2|32187.7|32180.7|32187.7|32180.7|32170.2|32163.2|33
1688971200000|2023-07-10 06:40:00|32177.7|32170.7|32155.2|32148.2|32177.7|32170.7|32150.2|32143.2|98
1688971500000|2023-07-10 06:45:00|32152.7|32145.7|32160.2|32153.2|32172.7|32165.7|32152.7|32145.7|14
1688971800000|2023-07-10 06:50:00|32162.7|32155.7|32167.7|32160.7|32172.7|32165.7|32162.7|32155.7|36
1688972100000|2023-07-10 06:55:00|32162.7|32155.7|32162.7|32155.7|32167.7|32160.7|32152.7|32145.7|47
1688972400000|2023-07-10 07:00:00|32165.2|32158.2|32185.2|32178.2|32217.7|32210.7|32165.2|32158.2|357
1688972700000|2023-07-10 07:05:00|32182.7|32175.7|32200.2|32193.2|32227.7|32220.7|32180.2|32173.2|200
1688973000000|2023-07-10 07:10:00|32197.7|32190.7|32160.2|32153.2|32220.2|32213.2|32155.2|32148.2|167
1688973300000|2023-07-10 07:15:00|32157.7|32150.7|32142.7|32135.7|32175.2|32168.2|32137.7|32130.7|195
1688973600000|2023-07-10 07:20:00|32140.2|32133.2|32120.2|32113.2|32157.7|32150.7|32117.7|32110.7|190
1688973900000|2023-07-10 07:25:00|32117.7|32110.7|32117.7|32110.7|32125.2|32118.2|32097.7|32090.7|209
1688974200000|2023-07-10 07:30:00|32125.2|32118.2|32187.7|32180.7|32187.7|32180.7|32125.2|32118.2|241
1688974500000|2023-07-10 07:35:00|32182.7|32175.7|32190.2|32183.2|32207.7|32200.7|32177.7|32170.7|173
1688974800000|2023-07-10 07:40:00|32192.7|32185.7|32230.2|32223.2|32235.2|32228.2|32190.2|32183.2|245
1688975100000|2023-07-10 07:45:00|32232.7|32225.7|32260.2|32253.2|32270.2|32263.2|32225.2|32218.2|284
1688975400000|2023-07-10 07:50:00|32262.7|32255.7|32267.7|32260.7|32285.2|32278.2|32255.2|32248.2|235
1688975700000|2023-07-10 07:55:00|32270.2|32263.2|32240.2|32233.2|32270.2|32263.2|32232.7|32225.7|55
1688976000000|2023-07-10 08:00:00|32242.7|32235.7|32247.7|32240.7|32252.7|32245.7|32227.7|32220.7|70
1688976300000|2023-07-10 08:05:00|32250.2|32243.2|32280.2|32273.2|32282.7|32275.7|32242.7|32235.7|110
1688976600000|2023-07-10 08:10:00|32282.7|32275.7|32307.7|32300.7|32312.7|32305.7|32282.7|32275.7|157
1688976900000|2023-07-10 08:15:00|32312.7|32305.7|32307.7|32300.7|32330.2|32323.2|32305.2|32298.2|163
1688977200000|2023-07-10 08:20:00|32310.2|32303.2|32347.7|32340.7|32347.7|32340.7|32305.2|32298.2|124
1688977500000|2023-07-10 08:25:00|32345.2|32338.2|32342.7|32335.7|32352.7|32345.7|32317.7|32310.7|105
1688977800000|2023-07-10 08:30:00|32337.7|32330.7|32310.2|32303.2|32342.7|32335.7|32302.7|32295.7|111
1688978100000|2023-07-10 08:35:00|32312.7|32305.7|32312.7|32305.7|32322.7|32315.7|32305.2|32298.2|86
1688978400000|2023-07-10 08:40:00|32307.7|32300.7|32332.7|32325.7|32335.2|32328.2|32305.2|32298.2|122
1688978700000|2023-07-10 08:45:00|32327.7|32320.7|32332.7|32325.7|32345.2|32338.2|32327.7|32320.7|203
1688979000000|2023-07-10 08:50:00|32330.2|32323.2|32337.7|32330.7|32342.7|32335.7|32327.7|32320.7|275
1688979300000|2023-07-10 08:55:00|32335.2|32328.2|32302.7|32295.7|32342.7|32335.7|32300.2|32293.2|39
1688979600000|2023-07-10 09:00:00|32300.2|32293.2|32320.2|32313.2|32325.2|32318.2|32297.7|32290.7|241
1688979900000|2023-07-10 09:05:00|32322.7|32315.7|32335.2|32328.2|32345.2|32338.2|32317.7|32310.7|106
1688980200000|2023-07-10 09:10:00|32337.7|32330.7|32332.7|32325.7|32337.7|32330.7|32325.2|32318.2|27
1688980500000|2023-07-10 09:15:00|32330.2|32323.2|32322.7|32315.7|32335.2|32328.2|32315.2|32308.2|33
1688980800000|2023-07-10 09:20:00|32327.7|32320.7|32317.7|32310.7|32332.7|32325.7|32317.7|32310.7|105
1688981100000|2023-07-10 09:25:00|32312.7|32305.7|32312.7|32305.7|32327.7|32320.7|32307.7|32300.7|31
1688981400000|2023-07-10 09:30:00|32310.2|32303.2|32320.2|32313.2|32330.2|32323.2|32310.2|32303.2|36
1688981700000|2023-07-10 09:35:00|32317.7|32310.7|32317.7|32310.7|32327.7|32320.7|32307.7|32300.7|30
1688982000000|2023-07-10 09:40:00|32320.2|32313.2|32317.7|32310.7|32335.2|32328.2|32315.2|32308.2|97
1688982300000|2023-07-10 09:45:00|32320.2|32313.2|32297.7|32290.7|32322.7|32315.7|32297.7|32290.7|46
1688982600000|2023-07-10 09:50:00|32295.2|32288.2|32282.7|32275.7|32297.7|32290.7|32272.7|32265.7|93
1688982900000|2023-07-10 09:55:00|32285.2|32278.2|32302.7|32295.7|32305.2|32298.2|32282.7|32275.7|30
1688983200000|2023-07-10 10:00:00|32297.7|32290.7|32285.2|32278.2|32302.7|32295.7|32277.7|32270.7|40
1688983500000|2023-07-10 10:05:00|32282.7|32275.7|32272.7|32265.7|32287.7|32280.7|32265.2|32258.2|120
1688983800000|2023-07-10 10:10:00|32270.2|32263.2|32287.7|32280.7|32287.7|32280.7|32265.2|32258.2|74
1688984100000|2023-07-10 10:15:00|32285.2|32278.2|32300.2|32293.2|32312.7|32305.7|32277.7|32270.7|28
1688984400000|2023-07-10 10:20:00|32297.7|32290.7|32302.7|32295.7|32310.2|32303.2|32297.7|32290.7|23
1688984700000|2023-07-10 10:25:00|32307.7|32300.7|32312.7|32305.7|32315.2|32308.2|32307.7|32300.7|5
1688985000000|2023-07-10 10:30:00|32315.2|32308.2|32317.7|32310.7|32320.2|32313.2|32305.2|32298.2|13
1688985300000|2023-07-10 10:35:00|32320.2|32313.2|32297.7|32290.7|32320.2|32313.2|32297.7|32290.7|28
1688985600000|2023-07-10 10:40:00|32300.2|32293.2|32312.7|32305.7|32315.2|32308.2|32297.7|32290.7|59
1688985900000|2023-07-10 10:45:00|32315.2|32308.2|32292.7|32285.7|32317.7|32310.7|32292.7|32285.7|61
1688986200000|2023-07-10 10:50:00|32290.2|32283.2|32287.7|32280.7|32297.7|32290.7|32280.2|32273.2|85
1688986500000|2023-07-10 10:55:00|32292.7|32285.7|32307.7|32300.7|32310.2|32303.2|32292.7|32285.7|10
1688986800000|2023-07-10 11:00:00|32305.2|32298.2|32307.7|32300.7|32332.7|32325.7|32305.2|32298.2|40
1688987100000|2023-07-10 11:05:00|32310.2|32303.2|32325.2|32318.2|32332.7|32325.7|32310.2|32303.2|15
1688987400000|2023-07-10 11:10:00|32322.7|32315.7|32322.7|32315.7|32330.2|32323.2|32312.7|32305.7|12
1688987700000|2023-07-10 11:15:00|32320.2|32313.2|32320.2|32313.2|32327.7|32320.7|32315.2|32308.2|6
1688988000000|2023-07-10 11:20:00|32322.7|32315.7|32302.7|32295.7|32330.2|32323.2|32302.7|32295.7|26
1688988300000|2023-07-10 11:25:00|32297.7|32290.7|32287.7|32280.7|32302.7|32295.7|32287.7|32280.7|37
1688988600000|2023-07-10 11:30:00|32290.2|32283.2|32277.7|32270.7|32292.7|32285.7|32277.7|32270.7|43
1688988900000|2023-07-10 11:35:00|32280.2|32273.2|32307.7|32300.7|32307.7|32300.7|32277.7|32270.7|29
1688989200000|2023-07-10 11:40:00|32305.2|32298.2|32312.7|32305.7|32312.7|32305.7|32300.2|32293.2|76
1688989500000|2023-07-10 11:45:00|32310.2|32303.2|32307.7|32300.7|32310.2|32303.2|32297.7|32290.7|39
1688989800000|2023-07-10 11:50:00|32310.2|32303.2|32312.7|32305.7|32312.7|32305.7|32305.2|32298.2|19
1688990100000|2023-07-10 11:55:00|32320.2|32313.2|32307.7|32300.7|32322.7|32315.7|32302.7|32295.7|129
1688990400000|2023-07-10 12:00:00|32302.7|32295.7|32307.7|32300.7|32307.7|32300.7|32287.7|32280.7|51
1688990700000|2023-07-10 12:05:00|32305.2|32298.2|32327.7|32320.7|32327.7|32320.7|32305.2|32298.2|95
1688991000000|2023-07-10 12:10:00|32332.7|32325.7|32332.7|32325.7|32342.7|32335.7|32327.7|32320.7|112
1688991300000|2023-07-10 12:15:00|32335.2|32328.2|32330.2|32323.2|32337.7|32330.7|32327.7|32320.7|12
1688991600000|2023-07-10 12:20:00|32327.7|32320.7|32337.7|32330.7|32342.7|32335.7|32322.7|32315.7|21
1688991900000|2023-07-10 12:25:00|32335.2|32328.2|32340.2|32333.2|32342.7|32335.7|32335.2|32328.2|37
1688992200000|2023-07-10 12:30:00|32337.7|32330.7|32362.7|32355.7|32372.7|32365.7|32337.7|32330.7|168
1688992500000|2023-07-10 12:35:00|32365.2|32358.2|32382.7|32375.7|32387.7|32380.7|32362.7|32355.7|69
1688992800000|2023-07-10 12:40:00|32385.2|32378.2|32350.2|32343.2|32387.7|32380.7|32342.7|32335.7|102
1688993100000|2023-07-10 12:45:00|32347.7|32340.7|32347.7|32340.7|32347.7|32340.7|32337.7|32330.7|30
1688993400000|2023-07-10 12:50:00|32342.7|32335.7|32352.7|32345.7|32357.7|32350.7|32332.7|32325.7|53
1688993700000|2023-07-10 12:55:00|32350.2|32343.2|32350.2|32343.2|32357.7|32350.7|32345.2|32338.2|26
1688994000000|2023-07-10 13:00:00|32347.7|32340.7|32360.2|32353.2|32362.7|32355.7|32347.7|32340.7|20
1688994300000|2023-07-10 13:05:00|32362.7|32355.7|32332.7|32325.7|32362.7|32355.7|32332.7|32325.7|11
1688994600000|2023-07-10 13:10:00|32330.2|32323.2|32320.2|32313.2|32337.7|32330.7|32320.2|32313.2|35
1688994900000|2023-07-10 13:15:00|32322.7|32315.7|32297.7|32290.7|32322.7|32315.7|32295.2|32288.2|52
1688995200000|2023-07-10 13:20:00|32295.2|32288.2|32255.2|32248.2|32297.7|32290.7|32247.7|32240.7|218
1688995500000|2023-07-10 13:25:00|32252.7|32245.7|32247.7|32240.7|32255.2|32248.2|32222.7|32215.7|74
1688995800000|2023-07-10 13:30:00|32242.7|32235.7|32275.2|32268.2|32300.2|32293.2|32232.7|32225.7|170
1688996100000|2023-07-10 13:35:00|32277.7|32270.7|32282.7|32275.7|32302.7|32295.7|32270.2|32263.2|93
1688996400000|2023-07-10 13:40:00|32285.2|32278.2|32287.7|32280.7|32317.7|32310.7|32262.7|32255.7|140
1688996700000|2023-07-10 13:45:00|32290.2|32283.2|32277.7|32270.7|32297.7|32290.7|32252.7|32245.7|153
1688997000000|2023-07-10 13:50:00|32275.2|32268.2|32262.7|32255.7|32277.7|32270.7|32225.2|32218.2|321
1688997300000|2023-07-10 13:55:00|32265.2|32258.2|32262.7|32255.7|32270.2|32263.2|32232.7|32225.7|195
1688997600000|2023-07-10 14:00:00|32260.2|32253.2|32312.7|32305.7|32317.7|32310.7|32257.7|32250.7|220
1688997900000|2023-07-10 14:05:00|32315.2|32308.2|32320.2|32313.2|32332.7|32325.7|32300.2|32293.2|256
1688998200000|2023-07-10 14:10:00|32322.7|32315.7|32310.2|32303.2|32332.7|32325.7|32297.7|32290.7|108
1688998500000|2023-07-10 14:15:00|32307.7|32300.7|32300.2|32293.2|32312.7|32305.7|32277.7|32270.7|96
1688998800000|2023-07-10 14:20:00|32302.7|32295.7|32342.7|32335.7|32342.7|32335.7|32297.7|32290.7|102
1688999100000|2023-07-10 14:25:00|32345.2|32338.2|32310.2|32303.2|32345.2|32338.2|32307.7|32300.7|59
1688999400000|2023-07-10 14:30:00|32307.7|32300.7|32292.7|32285.7|32322.7|32315.7|32292.7|32285.7|133
1688999700000|2023-07-10 14:35:00|32295.2|32288.2|32305.2|32298.2|32310.2|32303.2|32277.7|32270.7|255
1689000000000|2023-07-10 14:40:00|32307.7|32300.7|32292.7|32285.7|32310.2|32303.2|32280.2|32273.2|110
1689000300000|2023-07-10 14:45:00|32290.2|32283.2|32315.2|32308.2|32322.7|32315.7|32290.2|32283.2|42
1689000600000|2023-07-10 14:50:00|32312.7|32305.7|32305.2|32298.2|32317.7|32310.7|32300.2|32293.2|33
1689000900000|2023-07-10 14:55:00|32307.7|32300.7|32320.2|32313.2|32322.7|32315.7|32302.7|32295.7|111
1689001200000|2023-07-10 15:00:00|32317.7|32310.7|32297.7|32290.7|32327.7|32320.7|32277.7|32270.7|111
1689001500000|2023-07-10 15:05:00|32295.2|32288.2|32280.2|32273.2|32302.7|32295.7|32272.7|32265.7|302
1689001800000|2023-07-10 15:10:00|32277.7|32270.7|32262.7|32255.7|32280.2|32273.2|32237.7|32230.7|237
1689002100000|2023-07-10 15:15:00|32257.7|32250.7|32250.2|32243.2|32272.7|32265.7|32242.7|32235.7|79
1689002400000|2023-07-10 15:20:00|32247.7|32240.7|32255.2|32248.2|32257.7|32250.7|32237.7|32230.7|193
1689002700000|2023-07-10 15:25:00|32252.7|32245.7|32255.2|32248.2|32265.2|32258.2|32245.2|32238.2|131
1689003000000|2023-07-10 15:30:00|32252.7|32245.7|32277.7|32270.7|32287.7|32280.7|32247.7|32240.7|254
1689003300000|2023-07-10 15:35:00|32282.7|32275.7|32280.2|32273.2|32287.7|32280.7|32272.7|32265.7|164
1689003600000|2023-07-10 15:40:00|32282.7|32275.7|32255.2|32248.2|32282.7|32275.7|32252.7|32245.7|70
1689003900000|2023-07-10 15:45:00|32252.7|32245.7|32250.2|32243.2|32257.7|32250.7|32232.7|32225.7|111
1689004200000|2023-07-10 15:50:00|32252.7|32245.7|32277.7|32270.7|32277.7|32270.7|32252.7|32245.7|135
1689004500000|2023-07-10 15:55:00|32280.2|32273.2|32267.7|32260.7|32282.7|32275.7|32265.2|32258.2|87
1689004800000|2023-07-10 16:00:00|32262.7|32255.7|32252.7|32245.7|32267.7|32260.7|32232.7|32225.7|202
1689005100000|2023-07-10 16:05:00|32247.7|32240.7|32230.2|32223.2|32267.7|32260.7|32227.7|32220.7|132
1689005400000|2023-07-10 16:10:00|32232.7|32225.7|32225.2|32218.2|32237.7|32230.7|32222.7|32215.7|53
1689005700000|2023-07-10 16:15:00|32222.7|32215.7|32252.7|32245.7|32257.7|32250.7|32222.7|32215.7|128
1689006000000|2023-07-10 16:20:00|32255.2|32248.2|32265.2|32258.2|32267.7|32260.7|32255.2|32248.2|39
1689006300000|2023-07-10 16:25:00|32262.7|32255.7|32260.2|32253.2|32272.7|32265.7|32255.2|32248.2|61
1689006600000|2023-07-10 16:30:00|32262.7|32255.7|32255.2|32248.2|32262.7|32255.7|32245.2|32238.2|57
1689006900000|2023-07-10 16:35:00|32257.7|32250.7|32267.7|32260.7|32272.7|32265.7|32242.7|32235.7|26
1689007200000|2023-07-10 16:40:00|32270.2|32263.2|32270.2|32263.2|32282.7|32275.7|32267.7|32260.7|45
1689007500000|2023-07-10 16:45:00|32272.7|32265.7|32282.7|32275.7|32282.7|32275.7|32270.2|32263.2|16
1689007800000|2023-07-10 16:50:00|32280.2|32273.2|32272.7|32265.7|32287.7|32280.7|32267.7|32260.7|73
1689008100000|2023-07-10 16:55:00|32267.7|32260.7|32277.7|32270.7|32282.7|32275.7|32265.2|32258.2|26
1689008400000|2023-07-10 17:00:00|32275.2|32268.2|32290.2|32283.2|32295.2|32288.2|32275.2|32268.2|181
1689008700000|2023-07-10 17:05:00|32292.7|32285.7|32282.7|32275.7|32297.7|32290.7|32282.7|32275.7|46
1689009000000|2023-07-10 17:10:00|32285.2|32278.2|32282.7|32275.7|32285.2|32278.2|32272.7|32265.7|95
1689009300000|2023-07-10 17:15:00|32285.2|32278.2|32272.7|32265.7|32292.7|32285.7|32267.7|32260.7|47
1689009600000|2023-07-10 17:20:00|32275.2|32268.2|32277.7|32270.7|32277.7|32270.7|32270.2|32263.2|30
1689009900000|2023-07-10 17:25:00|32275.2|32268.2|32287.7|32280.7|32287.7|32280.7|32270.2|32263.2|7
1689010200000|2023-07-10 17:30:00|32290.2|32283.2|32287.7|32280.7|32297.7|32290.7|32282.7|32275.7|52
1689010500000|2023-07-10 17:35:00|32290.2|32283.2|32280.2|32273.2|32292.7|32285.7|32275.2|32268.2|38
1689010800000|2023-07-10 17:40:00|32277.7|32270.7|32277.7|32270.7|32282.7|32275.7|32272.7|32265.7|88
1689011100000|2023-07-10 17:45:00|32280.2|32273.2|32272.7|32265.7|32282.7|32275.7|32272.7|32265.7|32
1689011400000|2023-07-10 17:50:00|32275.2|32268.2|32287.7|32280.7|32287.7|32280.7|32275.2|32268.2|100
1689011700000|2023-07-10 17:55:00|32292.7|32285.7|32292.7|32285.7|32302.7|32295.7|32287.7|32280.7|98
1689012000000|2023-07-10 18:00:00|32295.2|32288.2|32297.7|32290.7|32317.7|32310.7|32287.7|32280.7|165
1689012300000|2023-07-10 18:05:00|32295.2|32288.2|32265.2|32258.2|32297.7|32290.7|32255.2|32248.2|563
1689012600000|2023-07-10 18:10:00|32267.7|32260.7|32280.2|32273.2|32282.7|32275.7|32267.7|32260.7|43
1689012900000|2023-07-10 18:15:00|32277.7|32270.7|32287.7|32280.7|32292.7|32285.7|32277.7|32270.7|39
1689013200000|2023-07-10 18:20:00|32285.2|32278.2|32307.7|32300.7|32317.7|32310.7|32282.7|32275.7|56
1689013500000|2023-07-10 18:25:00|32310.2|32303.2|32310.2|32303.2|32317.7|32310.7|32307.7|32300.7|69
1689013800000|2023-07-10 18:30:00|32312.7|32305.7|32297.7|32290.7|32312.7|32305.7|32292.7|32285.7|20
1689014100000|2023-07-10 18:35:00|32295.2|32288.2|32277.7|32270.7|32295.2|32288.2|32272.7|32265.7|33
1689014400000|2023-07-10 18:40:00|32275.2|32268.2|32277.7|32270.7|32285.2|32278.2|32270.2|32263.2|43
1689014700000|2023-07-10 18:45:00|32280.2|32273.2|32277.7|32270.7|32282.7|32275.7|32267.7|32260.7|20
1689015000000|2023-07-10 18:50:00|32275.2|32268.2|32282.7|32275.7|32285.2|32278.2|32275.2|32268.2|14
1689015300000|2023-07-10 18:55:00|32285.2|32278.2|32282.7|32275.7|32292.7|32285.7|32277.7|32270.7|17
1689015600000|2023-07-10 19:00:00|32285.2|32278.2|32292.7|32285.7|32292.7|32285.7|32272.7|32265.7|87
1689015900000|2023-07-10 19:05:00|32295.2|32288.2|32272.7|32265.7|32297.7|32290.7|32270.2|32263.2|113
1689016200000|2023-07-10 19:10:00|32270.2|32263.2|32272.7|32265.7|32277.7|32270.7|32267.7|32260.7|30
1689016500000|2023-07-10 19:15:00|32275.2|32268.2|32272.7|32265.7|32282.7|32275.7|32267.7|32260.7|32
1689016800000|2023-07-10 19:20:00|32275.2|32268.2|32267.7|32260.7|32282.7|32275.7|32262.7|32255.7|23
1689017100000|2023-07-10 19:25:00|32272.7|32265.7|32277.7|32270.7|32282.7|32275.7|32270.2|32263.2|27
1689017400000|2023-07-10 19:30:00|32280.2|32273.2|32277.7|32270.7|32282.7|32275.7|32272.7|32265.7|47
1689017700000|2023-07-10 19:35:00|32275.2|32268.2|32292.7|32285.7|32292.7|32285.7|32272.7|32265.7|28
1689018000000|2023-07-10 19:40:00|32287.7|32280.7|32287.7|32280.7|32295.2|32288.2|32287.7|32280.7|18
1689018300000|2023-07-10 19:45:00|32290.2|32283.2|32282.7|32275.7|32292.7|32285.7|32282.7|32275.7|22
1689018600000|2023-07-10 19:50:00|32277.7|32270.7|32282.7|32275.7|32282.7|32275.7|32272.7|32265.7|92
1689018900000|2023-07-10 19:55:00|32285.2|32278.2|32297.7|32290.7|32297.7|32290.7|32267.7|32260.7|104
1689019200000|2023-07-10 20:00:00|32292.7|32285.7|32315.2|32308.2|32315.2|32308.2|32292.7|32285.7|89
1689019500000|2023-07-10 20:05:00|32317.7|32310.7|32325.2|32318.2|32337.7|32330.7|32315.2|32308.2|93
1689019800000|2023-07-10 20:10:00|32322.7|32315.7|32330.2|32323.2|32330.2|32323.2|32320.2|32313.2|55
1689020100000|2023-07-10 20:15:00|32327.7|32320.7|32322.7|32315.7|32327.7|32320.7|32322.7|32315.7|33
1689020400000|2023-07-10 20:20:00|32325.2|32318.2|32322.7|32315.7|32325.2|32318.2|32317.7|32310.7|53
1689020700000|2023-07-10 20:25:00|32325.2|32318.2|32332.7|32325.7|32332.7|32325.7|32325.2|32318.2|68
1689021000000|2023-07-10 20:30:00|32330.2|32323.2|32332.7|32325.7|32335.2|32328.2|32327.7|32320.7|22
1689021300000|2023-07-10 20:35:00|32335.2|32328.2|32337.7|32330.7|32342.7|32335.7|32332.7|32325.7|15
1689021600000|2023-07-10 20:40:00|32340.2|32333.2|32345.2|32338.2|32347.7|32340.7|32340.2|32333.2|24
1689021900000|2023-07-10 20:45:00|32342.7|32335.7|32337.7|32330.7|32347.7|32340.7|32337.7|32330.7|24
1689022200000|2023-07-10 20:50:00|32340.2|32333.2|32342.7|32335.7|32342.7|32335.7|32337.7|32330.7|38
1689022500000|2023-07-10 20:55:00|32345.2|32338.2|32346.7|32331.7|32352.7|32345.7|32337.7|32330.7|88
1689022800000|2023-07-10 21:00:00|32349.2|32334.2|32354.2|32339.2|32354.2|32339.2|32329.2|32314.2|4
1689023100000|2023-07-10 21:05:00|32356.7|32341.7|32361.7|32346.7|32361.7|32346.7|32356.7|32341.7|3
1689023400000|2023-07-10 21:10:00|32349.2|32334.2|32366.7|32336.7|32366.7|32351.7|32349.2|32334.2|13895
1689023700000|2023-07-10 21:15:00|32366.5|32336.5|32364.7|32334.7|32366.5|32336.5|32364.6|32334.6|0
1689024000000|2023-07-10 21:20:00|32364.9|32334.9|32364.5|32334.5|32364.9|32334.9|32364.5|32334.5|0
1689024300000|2023-07-10 21:25:00|32364.6|32334.6|32364.5|32334.5|32364.8|32334.8|32364.3|32334.3|0
1689024600000|2023-07-10 21:30:00|32364.4|32334.4|32364.5|32334.5|32364.6|32334.6|32363.2|32333.2|0
1689024900000|2023-07-10 21:35:00|32364.7|32334.7|32362.1|32332.1|32364.7|32334.7|32362.1|32332.1|0
1689025200000|2023-07-10 21:40:00|32362.3|32332.3|32364.6|32334.6|32364.6|32334.6|32361.8|32331.8|0
1689025500000|2023-07-10 21:45:00|32364.8|32334.8|32364.9|32334.9|32365.6|32335.6|32364.7|32334.7|0
1689025800000|2023-07-10 21:50:00|32365|32335|32365|32335|32365.2|32335.2|32364.7|32334.7|0
1689026100000|2023-07-10 21:55:00|32365.2|32335.2|32366.2|32336.2|32366.9|32336.9|32364.1|32334.1|0
1689026400000|2023-07-10 22:00:00|32367.4|32337.4|32336.7|32321.7|32368.6|32338.6|32336.7|32321.7|3
1689026700000|2023-07-10 22:05:00|32334.2|32319.2|32334.2|32319.2|32334.2|32319.2|32331.7|32316.7|1
1689027000000|2023-07-10 22:10:00|32331.7|32316.7|32334.2|32319.2|32334.2|32319.2|32331.7|32316.7|0
1689027600000|2023-07-10 22:20:00|32336.7|32321.7|32336.7|32321.7|32336.7|32321.7|32336.7|32321.7|0
1689027900000|2023-07-10 22:25:00|32341.7|32326.7|32341.7|32326.7|32341.7|32326.7|32334.2|32319.2|21
1689028500000|2023-07-10 22:35:00|||||||||1
1689028800000|2023-07-10 22:40:00|32344.2|32329.2|32344.2|32329.2|32344.2|32329.2|32344.2|32329.2|4
1689029100000|2023-07-10 22:45:00|32346.7|32331.7|32351.7|32336.7|32351.7|32336.7|32346.7|32331.7|5
1689029400000|2023-07-10 22:50:00|32346.7|32331.7|32346.7|32331.7|32346.7|32331.7|32346.7|32331.7|8
1689029700000|2023-07-10 22:55:00|32351.7|32336.7|32369.2|32354.2|32371.7|32356.7|32351.7|32336.7|37
1689030000000|2023-07-10 23:00:00|32371.7|32356.7|32349.2|32334.2|32376.7|32361.7|32346.7|32331.7|21
1689030300000|2023-07-10 23:05:00|32351.7|32336.7|32351.7|32336.7|32354.2|32339.2|32349.2|32334.2|7
1689030600000|2023-07-10 23:10:00|32349.2|32334.2|32351.7|32336.7|32354.2|32339.2|32349.2|32334.2|22
1689030900000|2023-07-10 23:15:00|32346.7|32331.7|32364.2|32349.2|32366.7|32351.7|32331.7|32316.7|53
1689031200000|2023-07-10 23:20:00|32361.7|32346.7|32344.2|32329.2|32361.7|32346.7|32341.7|32326.7|3
1689031500000|2023-07-10 23:25:00|32341.7|32326.7|32346.7|32331.7|32346.7|32331.7|32339.2|32324.2|3
1689031800000|2023-07-10 23:30:00|32349.2|32334.2|32342.7|32335.7|32356.7|32348.2|32327.7|32320.7|13883
1689032100000|2023-07-10 23:35:00|32340.2|32333.2|32347.7|32340.7|32352.7|32345.7|32337.7|32330.7|84
1689032400000|2023-07-10 23:40:00|32352.7|32345.7|32382.7|32375.7|32382.7|32375.7|32350.2|32343.2|207
1689032700000|2023-07-10 23:45:00|32385.2|32378.2|32447.7|32440.7|32452.7|32445.7|32382.7|32375.7|424
1689033000000|2023-07-10 23:50:00|32437.7|32430.7|32417.7|32410.7|32452.7|32445.7|32415.2|32408.2|250
1689033300000|2023-07-10 23:55:00|32415.2|32408.2|32422.7|32415.7|32435.2|32428.2|32412.7|32405.7|196
1689033600000|2023-07-11 00:00:00|32435.2|32428.2|32357.7|32350.7|32485.2|32478.2|32357.7|32350.7|1066
1689033900000|2023-07-11 00:05:00|32362.7|32355.7|32352.7|32345.7|32412.7|32405.7|32325.2|32318.2|534
1689034200000|2023-07-11 00:10:00|32347.7|32340.7|32380.2|32373.2|32402.7|32395.7|32342.7|32335.7|591
1689034500000|2023-07-11 00:15:00|32377.7|32370.7|32337.7|32330.7|32397.7|32390.7|32315.2|32308.2|364
1689034800000|2023-07-11 00:20:00|32340.2|32333.2|32297.7|32290.7|32347.7|32340.7|32285.2|32278.2|360
1689035100000|2023-07-11 00:25:00|32307.7|32300.7|32332.7|32325.7|32342.7|32335.7|32305.2|32298.2|364
1689035400000|2023-07-11 00:30:00|32327.7|32320.7|32397.7|32390.7|32397.7|32390.7|32302.7|32295.7|389
1689035700000|2023-07-11 00:35:00|32395.2|32388.2|32407.7|32400.7|32407.7|32400.7|32367.7|32360.7|366
1689036000000|2023-07-11 00:40:00|32402.7|32395.7|32407.7|32400.7|32437.7|32430.7|32395.2|32388.2|315
1689036300000|2023-07-11 00:45:00|32405.2|32398.2|32452.7|32445.7|32457.7|32450.7|32402.7|32395.7|360
1689036600000|2023-07-11 00:50:00|32457.7|32450.7|32437.7|32430.7|32477.7|32470.7|32432.7|32425.7|367
1689036900000|2023-07-11 00:55:00|32435.2|32428.2|32445.2|32438.2|32457.7|32450.7|32427.7|32420.7|292
1689037200000|2023-07-11 01:00:00|32442.7|32435.7|32402.7|32395.7|32442.7|32435.7|32390.2|32383.2|265
1689037500000|2023-07-11 01:05:00|32405.2|32398.2|32412.7|32405.7|32427.7|32420.7|32397.7|32390.7|178
1689037800000|2023-07-11 01:10:00|32417.7|32410.7|32415.2|32408.2|32422.7|32415.7|32382.7|32375.7|216
1689038100000|2023-07-11 01:15:00|32417.7|32410.7|32420.2|32413.2|32442.7|32435.7|32407.7|32400.7|231
1689038400000|2023-07-11 01:20:00|32417.7|32410.7|32437.7|32430.7|32442.7|32435.7|32412.7|32405.7|229
1689038700000|2023-07-11 01:25:00|32435.2|32428.2|32402.7|32395.7|32435.2|32428.2|32400.2|32393.2|159
1689039000000|2023-07-11 01:30:00|32397.7|32390.7|32367.7|32360.7|32397.7|32390.7|32357.7|32350.7|337
1689039300000|2023-07-11 01:35:00|32370.2|32363.2|32362.7|32355.7|32372.7|32365.7|32347.7|32340.7|252
1689039600000|2023-07-11 01:40:00|32365.2|32358.2|32357.7|32350.7|32367.7|32360.7|32347.7|32340.7|262
1689039900000|2023-07-11 01:45:00|32360.2|32353.2|32347.7|32340.7|32382.7|32375.7|32337.7|32330.7|270
1689040200000|2023-07-11 01:50:00|32345.2|32338.2|32357.7|32350.7|32357.7|32350.7|32332.7|32325.7|170
1689040500000|2023-07-11 01:55:00|32360.2|32353.2|32362.7|32355.7|32372.7|32365.7|32337.7|32330.7|275
1689040800000|2023-07-11 02:00:00|32360.2|32353.2|32302.7|32295.7|32360.2|32353.2|32302.7|32295.7|275
1689041100000|2023-07-11 02:05:00|32305.2|32298.2|32302.7|32295.7|32320.2|32313.2|32292.7|32285.7|260
1689041400000|2023-07-11 02:10:00|32307.7|32300.7|32277.7|32270.7|32307.7|32300.7|32262.7|32255.7|279
1689041700000|2023-07-11 02:15:00|32275.2|32268.2|32292.7|32285.7|32305.2|32298.2|32275.2|32268.2|161
1689042000000|2023-07-11 02:20:00|32295.2|32288.2|32312.7|32305.7|32312.7|32305.7|32285.2|32278.2|161
1689042300000|2023-07-11 02:25:00|32315.2|32308.2|32282.7|32275.7|32317.7|32310.7|32272.7|32265.7|166
1689042600000|2023-07-11 02:30:00|32285.2|32278.2|32252.7|32245.7|32287.7|32280.7|32242.7|32235.7|299
1689042900000|2023-07-11 02:35:00|32250.2|32243.2|32262.7|32255.7|32262.7|32255.7|32240.2|32233.2|150
1689043200000|2023-07-11 02:40:00|32265.2|32258.2|32262.7|32255.7|32282.7|32275.7|32262.7|32255.7|210
1689043500000|2023-07-11 02:45:00|32257.7|32250.7|32267.7|32260.7|32272.7|32265.7|32252.7|32245.7|224
1689043800000|2023-07-11 02:50:00|32270.2|32263.2|32277.7|32270.7|32287.7|32280.7|32262.7|32255.7|157
1689044100000|2023-07-11 02:55:00|32280.2|32273.2|32277.7|32270.7|32285.2|32278.2|32265.2|32258.2|152
1689044400000|2023-07-11 03:00:00|32282.7|32275.7|32292.7|32285.7|32295.2|32288.2|32277.7|32270.7|146
1689044700000|2023-07-11 03:05:00|32295.2|32288.2|32297.7|32290.7|32302.7|32295.7|32287.7|32280.7|102
1689045000000|2023-07-11 03:10:00|32295.2|32288.2|32277.7|32270.7|32295.2|32288.2|32267.7|32260.7|96
1689045300000|2023-07-11 03:15:00|32275.2|32268.2|32257.7|32250.7|32282.7|32275.7|32257.7|32250.7|84
1689045600000|2023-07-11 03:20:00|32260.2|32253.2|32277.7|32270.7|32290.2|32283.2|32260.2|32253.2|168
1689045900000|2023-07-11 03:25:00|32280.2|32273.2|32292.7|32285.7|32297.7|32290.7|32267.7|32260.7|81
1689046200000|2023-07-11 03:30:00|32287.7|32280.7|32292.7|32285.7|32292.7|32285.7|32252.7|32245.7|289
1689046500000|2023-07-11 03:35:00|32290.2|32283.2|32302.7|32295.7|32302.7|32295.7|32277.7|32270.7|203
1689046800000|2023-07-11 03:40:00|32305.2|32298.2|32337.7|32330.7|32340.2|32333.2|32297.7|32290.7|261
1689047100000|2023-07-11 03:45:00|32335.2|32328.2|32322.7|32315.7|32335.2|32328.2|32312.7|32305.7|242
1689047400000|2023-07-11 03:50:00|32320.2|32313.2|32315.2|32308.2|32322.7|32315.7|32302.7|32295.7|178
1689047700000|2023-07-11 03:55:00|32312.7|32305.7|32302.7|32295.7|32327.7|32320.7|32287.7|32280.7|122
1689048000000|2023-07-11 04:00:00|32300.2|32293.2|32262.7|32255.7|32302.7|32295.7|32257.7|32250.7|174
1689048300000|2023-07-11 04:05:00|32260.2|32253.2|32172.7|32165.7|32260.2|32253.2|32157.7|32150.7|689
1689048600000|2023-07-11 04:10:00|32170.2|32163.2|32172.7|32165.7|32192.7|32185.7|32162.7|32155.7|276
1689048900000|2023-07-11 04:15:00|32170.2|32163.2|32192.7|32185.7|32217.7|32210.7|32167.7|32160.7|244
1689049200000|2023-07-11 04:20:00|32190.2|32183.2|32192.7|32185.7|32212.7|32205.7|32185.2|32178.2|154
1689049500000|2023-07-11 04:25:00|32195.2|32188.2|32187.7|32180.7|32202.7|32195.7|32172.7|32165.7|143
1689049800000|2023-07-11 04:30:00|32190.2|32183.2|32182.7|32175.7|32200.2|32193.2|32177.7|32170.7|117
1689050100000|2023-07-11 04:35:00|32185.2|32178.2|32217.7|32210.7|32225.2|32218.2|32182.7|32175.7|137
1689050400000|2023-07-11 04:40:00|32215.2|32208.2|32202.7|32195.7|32217.7|32210.7|32187.7|32180.7|171
1689050700000|2023-07-11 04:45:00|32200.2|32193.2|32197.7|32190.7|32212.7|32205.7|32185.2|32178.2|91
1689051000000|2023-07-11 04:50:00|32195.2|32188.2|32202.7|32195.7|32202.7|32195.7|32187.7|32180.7|108
1689051300000|2023-07-11 04:55:00|32205.2|32198.2|32207.7|32200.7|32210.2|32203.2|32187.7|32180.7|64
1689051600000|2023-07-11 05:00:00|32202.7|32195.7|32202.7|32195.7|32207.7|32200.7|32182.7|32175.7|197
1689051900000|2023-07-11 05:05:00|32205.2|32198.2|32207.7|32200.7|32237.7|32230.7|32200.2|32193.2|242
1689052200000|2023-07-11 05:10:00|32205.2|32198.2|32117.7|32110.7|32205.2|32198.2|32082.7|32075.7|802
1689052500000|2023-07-11 05:15:00|32115.2|32108.2|32132.7|32125.7|32137.7|32130.7|32087.7|32080.7|423
1689052800000|2023-07-11 05:20:00|32127.7|32120.7|32162.7|32155.7|32162.7|32155.7|32127.7|32120.7|322
1689053100000|2023-07-11 05:25:00|32165.2|32158.2|32192.7|32185.7|32192.7|32185.7|32162.7|32155.7|303
1689053400000|2023-07-11 05:30:00|32195.2|32188.2|32252.7|32245.7|32282.7|32275.7|32195.2|32188.2|606
1689053700000|2023-07-11 05:35:00|32255.2|32248.2|32277.7|32270.7|32287.7|32280.7|32255.2|32248.2|212
1689054000000|2023-07-11 05:40:00|32275.2|32268.2|32252.7|32245.7|32277.7|32270.7|32242.7|32235.7|269
1689054300000|2023-07-11 05:45:00|32255.2|32248.2|32252.7|32245.7|32277.7|32270.7|32252.7|32245.7|207
1689054600000|2023-07-11 05:50:00|32255.2|32248.2|32242.7|32235.7|32282.7|32275.7|32242.7|32235.7|375
1689054900000|2023-07-11 05:55:00|32247.7|32240.7|32232.7|32225.7|32250.2|32243.2|32227.7|32220.7|628
1689055200000|2023-07-11 06:00:00|32227.7|32220.7|32292.7|32285.7|32307.7|32300.7|32222.7|32215.7|1669
1689055500000|2023-07-11 06:05:00|32290.2|32283.2|32267.7|32260.7|32297.7|32290.7|32267.7|32260.7|372
1689055800000|2023-07-11 06:10:00|32272.7|32265.7|32267.7|32260.7|32277.7|32270.7|32252.7|32245.7|498
1689056100000|2023-07-11 06:15:00|32270.2|32263.2|32257.7|32250.7|32272.7|32265.7|32257.7|32250.7|201
1689056400000|2023-07-11 06:20:00|32260.2|32253.2|32267.7|32260.7|32270.2|32263.2|32260.2|32253.2|61
1689056700000|2023-07-11 06:25:00|32262.7|32255.7|32260.2|32253.2|32272.7|32265.7|32255.2|32248.2|63
1689057000000|2023-07-11 06:30:00|32257.7|32250.7|32247.7|32240.7|32262.7|32255.7|32247.7|32240.7|25
1689057300000|2023-07-11 06:35:00|32250.2|32243.2|32252.7|32245.7|32255.2|32248.2|32247.7|32240.7|20
1689057600000|2023-07-11 06:40:00|32257.7|32250.7|32250.2|32243.2|32257.7|32250.7|32235.2|32228.2|80
1689057900000|2023-07-11 06:45:00|32252.7|32245.7|32255.2|32248.2|32265.2|32258.2|32252.7|32245.7|19
1689058200000|2023-07-11 06:50:00|32252.7|32245.7|32250.2|32243.2|32267.7|32260.7|32250.2|32243.2|114
1689058500000|2023-07-11 06:55:00|32252.7|32245.7|32237.7|32230.7|32252.7|32245.7|32232.7|32225.7|126
1689058800000|2023-07-11 07:00:00|32232.7|32225.7|32217.7|32210.7|32247.7|32240.7|32202.7|32195.7|106
1689059100000|2023-07-11 07:05:00|32215.2|32208.2|32250.2|32243.2|32257.7|32250.7|32207.7|32200.7|91
1689059400000|2023-07-11 07:10:00|32247.7|32240.7|32262.7|32255.7|32262.7|32255.7|32240.2|32233.2|57
1689059700000|2023-07-11 07:15:00|32257.7|32250.7|32230.2|32223.2|32257.7|32250.7|32225.2|32218.2|10
1689060000000|2023-07-11 07:20:00|32227.7|32220.7|32222.7|32215.7|32242.7|32235.7|32220.2|32213.2|101
1689060300000|2023-07-11 07:25:00|32225.2|32218.2|32230.2|32223.2|32235.2|32228.2|32222.7|32215.7|13
1689060600000|2023-07-11 07:30:00|32225.2|32218.2|32237.7|32230.7|32245.2|32238.2|32210.2|32203.2|156
1689060900000|2023-07-11 07:35:00|32235.2|32228.2|32215.2|32208.2|32240.2|32233.2|32205.2|32198.2|96
1689061200000|2023-07-11 07:40:00|32212.7|32205.7|32187.7|32180.7|32225.2|32218.2|32187.7|32180.7|73
1689061500000|2023-07-11 07:45:00|32182.7|32175.7|32145.2|32138.2|32182.7|32175.7|32142.7|32135.7|134
1689061800000|2023-07-11 07:50:00|32147.7|32140.7|32155.2|32148.2|32155.2|32148.2|32120.2|32113.2|300
1689062100000|2023-07-11 07:55:00|32157.7|32150.7|32125.2|32118.2|32157.7|32150.7|32117.7|32110.7|145
1689062400000|2023-07-11 08:00:00|32127.7|32120.7|32137.7|32130.7|32137.7|32130.7|32112.7|32105.7|118
1689062700000|2023-07-11 08:05:00|32135.2|32128.2|32190.2|32183.2|32207.7|32200.7|32127.7|32120.7|1250
1689063000000|2023-07-11 08:10:00|32192.7|32185.7|32152.7|32145.7|32195.2|32188.2|32152.7|32145.7|63
1689063300000|2023-07-11 08:15:00|32155.2|32148.2|32112.7|32105.7|32155.2|32148.2|32107.7|32100.7|73
1689063600000|2023-07-11 08:20:00|32115.2|32108.2|32125.2|32118.2|32127.7|32120.7|32107.7|32100.7|87
1689063900000|2023-07-11 08:25:00|32127.7|32120.7|32127.7|32120.7|32135.2|32128.2|32112.7|32105.7|66
1689064200000|2023-07-11 08:30:00|32130.2|32123.2|32127.7|32120.7|32135.2|32128.2|32110.2|32103.2|61
1689064500000|2023-07-11 08:35:00|32130.2|32123.2|32107.7|32100.7|32140.2|32133.2|32105.2|32098.2|79
1689064800000|2023-07-11 08:40:00|32110.2|32103.2|32102.7|32095.7|32112.7|32105.7|32087.7|32080.7|86
1689065100000|2023-07-11 08:45:00|32105.2|32098.2|32112.7|32105.7|32115.2|32108.2|32090.2|32083.2|85
1689065400000|2023-07-11 08:50:00|32115.2|32108.2|32102.7|32095.7|32115.2|32108.2|32062.7|32055.7|292
1689065700000|2023-07-11 08:55:00|32105.2|32098.2|32105.2|32098.2|32122.7|32115.7|32097.7|32090.7|91
1689066000000|2023-07-11 09:00:00|32102.7|32095.7|32100.2|32093.2|32107.7|32100.7|32075.2|32068.2|97
1689066300000|2023-07-11 09:05:00|32102.7|32095.7|32107.7|32100.7|32120.2|32113.2|32092.7|32085.7|31
1689066600000|2023-07-11 09:10:00|32110.2|32103.2|32107.7|32100.7|32112.7|32105.7|32095.2|32088.2|56
1689066900000|2023-07-11 09:15:00|32102.7|32095.7|32092.7|32085.7|32117.7|32110.7|32092.7|32085.7|41
1689067200000|2023-07-11 09:20:00|32097.7|32090.7|32120.2|32113.2|32127.7|32120.7|32092.7|32085.7|48
1689067500000|2023-07-11 09:25:00|32122.7|32115.7|32142.7|32135.7|32142.7|32135.7|32117.7|32110.7|118
1689067800000|2023-07-11 09:30:00|32140.2|32133.2|32152.7|32145.7|32160.2|32153.2|32127.7|32120.7|53
1689068100000|2023-07-11 09:35:00|32155.2|32148.2|32147.7|32140.7|32162.7|32155.7|32142.7|32135.7|72
1689068400000|2023-07-11 09:40:00|32150.2|32143.2|32137.7|32130.7|32152.7|32145.7|32132.7|32125.7|51
1689068700000|2023-07-11 09:45:00|32142.7|32135.7|32150.2|32143.2|32155.2|32148.2|32140.2|32133.2|47
1689069000000|2023-07-11 09:50:00|32152.7|32145.7|32147.7|32140.7|32172.7|32165.7|32147.7|32140.7|112
1689069300000|2023-07-11 09:55:00|32150.2|32143.2|32142.7|32135.7|32160.2|32153.2|32142.7|32135.7|82
1689069600000|2023-07-11 10:00:00|32140.2|32133.2|32142.7|32135.7|32152.7|32145.7|32132.7|32125.7|125
1689069900000|2023-07-11 10:05:00|32145.2|32138.2|32115.2|32108.2|32147.7|32140.7|32110.2|32103.2|69
1689070200000|2023-07-11 10:10:00|32117.7|32110.7|32112.7|32105.7|32122.7|32115.7|32107.7|32100.7|43
1689070500000|2023-07-11 10:15:00|32107.7|32100.7|32107.7|32100.7|32112.7|32105.7|32097.7|32090.7|62
1689070800000|2023-07-11 10:20:00|32105.2|32098.2|32097.7|32090.7|32107.7|32100.7|32092.7|32085.7|108
1689071100000|2023-07-11 10:25:00|32095.2|32088.2|32087.7|32080.7|32107.7|32100.7|32087.7|32080.7|261
1689071400000|2023-07-11 10:30:00|32085.2|32078.2|32095.2|32088.2|32095.2|32088.2|32072.7|32065.7|102
1689071700000|2023-07-11 10:35:00|32092.7|32085.7|32105.2|32098.2|32107.7|32100.7|32092.7|32085.7|37
1689072000000|2023-07-11 10:40:00|32102.7|32095.7|32105.2|32098.2|32107.7|32100.7|32087.7|32080.7|54
1689072300000|2023-07-11 10:45:00|32107.7|32100.7|32107.7|32100.7|32117.7|32110.7|32102.7|32095.7|30
1689072600000|2023-07-11 10:50:00|32110.2|32103.2|32117.7|32110.7|32122.7|32115.7|32107.7|32100.7|129
1689072900000|2023-07-11 10:55:00|32120.2|32113.2|32107.7|32100.7|32122.7|32115.7|32105.2|32098.2|27
1689073200000|2023-07-11 11:00:00|32112.7|32105.7|32117.7|32110.7|32125.2|32118.2|32107.7|32100.7|68
1689073500000|2023-07-11 11:05:00|32115.2|32108.2|32122.7|32115.7|32127.7|32120.7|32115.2|32108.2|45
1689073800000|2023-07-11 11:10:00|32120.2|32113.2|32120.2|32113.2|32132.7|32125.7|32120.2|32113.2|32
1689074100000|2023-07-11 11:15:00|32122.7|32115.7|32117.7|32110.7|32122.7|32115.7|32117.7|32110.7|34
1689074400000|2023-07-11 11:20:00|32122.7|32115.7|32117.7|32110.7|32122.7|32115.7|32112.7|32105.7|53
1689074700000|2023-07-11 11:25:00|32120.2|32113.2|32117.7|32110.7|32122.7|32115.7|32115.2|32108.2|39
1689075000000|2023-07-11 11:30:00|32120.2|32113.2|32117.7|32110.7|32122.7|32115.7|32117.7|32110.7|60
1689075300000|2023-07-11 11:35:00|32120.2|32113.2|32112.7|32105.7|32122.7|32115.7|32107.7|32100.7|76
1689075600000|2023-07-11 11:40:00|32107.7|32100.7|32122.7|32115.7|32125.2|32118.2|32107.7|32100.7|49
1689075900000|2023-07-11 11:45:00|32120.2|32113.2|32127.7|32120.7|32132.7|32125.7|32117.7|32110.7|32
1689076200000|2023-07-11 11:50:00|32130.2|32123.2|32135.2|32128.2|32145.2|32138.2|32127.7|32120.7|69
1689076500000|2023-07-11 11:55:00|32132.7|32125.7|32132.7|32125.7|32137.7|32130.7|32120.2|32113.2|48
1689076800000|2023-07-11 12:00:00|32135.2|32128.2|32137.7|32130.7|32142.7|32135.7|32132.7|32125.7|44
1689077100000|2023-07-11 12:05:00|32135.2|32128.2|32130.2|32123.2|32142.7|32135.7|32127.7|32120.7|69
1689077400000|2023-07-11 12:10:00|32132.7|32125.7|32132.7|32125.7|32137.7|32130.7|32120.2|32113.2|46
1689077700000|2023-07-11 12:15:00|32130.2|32123.2|32122.7|32115.7|32132.7|32125.7|32120.2|32113.2|14
1689078000000|2023-07-11 12:20:00|32127.7|32120.7|32137.7|32130.7|32142.7|32135.7|32122.7|32115.7|48
1689078300000|2023-07-11 12:25:00|32135.2|32128.2|32162.7|32155.7|32162.7|32155.7|32135.2|32128.2|133
1689078600000|2023-07-11 12:30:00|32165.2|32158.2|32197.7|32190.7|32202.7|32195.7|32165.2|32158.2|90
1689078900000|2023-07-11 12:35:00|32200.2|32193.2|32197.7|32190.7|32202.7|32195.7|32187.7|32180.7|88
1689079200000|2023-07-11 12:40:00|32200.2|32193.2|32187.7|32180.7|32202.7|32195.7|32182.7|32175.7|27
1689079500000|2023-07-11 12:45:00|32185.2|32178.2|32172.7|32165.7|32195.2|32188.2|32172.7|32165.7|54
1689079800000|2023-07-11 12:50:00|32170.2|32163.2|32177.7|32170.7|32182.7|32175.7|32170.2|32163.2|52
1689080100000|2023-07-11 12:55:00|32180.2|32173.2|32202.7|32195.7|32202.7|32195.7|32177.7|32170.7|39
1689080400000|2023-07-11 13:00:00|32205.2|32198.2|32200.2|32193.2|32210.2|32203.2|32192.7|32185.7|48
1689080700000|2023-07-11 13:05:00|32197.7|32190.7|32190.2|32183.2|32200.2|32193.2|32182.7|32175.7|35
1689081000000|2023-07-11 13:10:00|32192.7|32185.7|32192.7|32185.7|32202.7|32195.7|32180.2|32173.2|27
1689081300000|2023-07-11 13:15:00|32190.2|32183.2|32180.2|32173.2|32190.2|32183.2|32172.7|32165.7|72
1689081600000|2023-07-11 13:20:00|32182.7|32175.7|32185.2|32178.2|32202.7|32195.7|32177.7|32170.7|61
1689081900000|2023-07-11 13:25:00|32182.7|32175.7|32192.7|32185.7|32202.7|32195.7|32182.7|32175.7|59
1689082200000|2023-07-11 13:30:00|32197.7|32190.7|32235.2|32228.2|32237.7|32230.7|32190.2|32183.2|189
1689082500000|2023-07-11 13:35:00|32237.7|32230.7|32242.7|32235.7|32247.7|32240.7|32227.7|32220.7|250
1689082800000|2023-07-11 13:40:00|32245.2|32238.2|32182.7|32175.7|32247.7|32240.7|32167.7|32160.7|336
1689083100000|2023-07-11 13:45:00|32180.2|32173.2|32215.2|32208.2|32217.7|32210.7|32177.7|32170.7|161
1689083400000|2023-07-11 13:50:00|32212.7|32205.7|32205.2|32198.2|32217.7|32210.7|32187.7|32180.7|321
1689083700000|2023-07-11 13:55:00|32207.7|32200.7|32217.7|32210.7|32217.7|32210.7|32180.2|32173.2|87
1689084000000|2023-07-11 14:00:00|32215.2|32208.2|32177.7|32170.7|32222.7|32215.7|32172.7|32165.7|109
1689084300000|2023-07-11 14:05:00|32175.2|32168.2|32182.7|32175.7|32182.7|32175.7|32157.7|32150.7|132
1689084600000|2023-07-11 14:10:00|32180.2|32173.2|32165.2|32158.2|32190.2|32183.2|32157.7|32150.7|115
1689084900000|2023-07-11 14:15:00|32162.7|32155.7|32192.7|32185.7|32192.7|32185.7|32160.2|32153.2|42
1689085200000|2023-07-11 14:20:00|32195.2|32188.2|32207.7|32200.7|32212.7|32205.7|32185.2|32178.2|100
1689085500000|2023-07-11 14:25:00|32210.2|32203.2|32217.7|32210.7|32227.7|32220.7|32207.7|32200.7|145
1689085800000|2023-07-11 14:30:00|32212.7|32205.7|32207.7|32200.7|32222.7|32215.7|32207.7|32200.7|304
1689086100000|2023-07-11 14:35:00|32202.7|32195.7|32217.7|32210.7|32222.7|32215.7|32202.7|32195.7|32
1689086400000|2023-07-11 14:40:00|32222.7|32215.7|32245.2|32238.2|32245.2|32238.2|32212.7|32205.7|56
1689086700000|2023-07-11 14:45:00|32247.7|32240.7|32247.7|32240.7|32247.7|32240.7|32227.7|32220.7|142
1689087000000|2023-07-11 14:50:00|32250.2|32243.2|32242.7|32235.7|32250.2|32243.2|32232.7|32225.7|68
1689087300000|2023-07-11 14:55:00|32240.2|32233.2|32230.2|32223.2|32247.7|32240.7|32227.7|32220.7|44
1689087600000|2023-07-11 15:00:00|32232.7|32225.7|32260.2|32253.2|32262.7|32255.7|32232.7|32225.7|61
1689087900000|2023-07-11 15:05:00|32257.7|32250.7|32240.2|32233.2|32257.7|32250.7|32230.2|32223.2|56
1689088200000|2023-07-11 15:10:00|32242.7|32235.7|32247.7|32240.7|32252.7|32245.7|32237.7|32230.7|44
1689088500000|2023-07-11 15:15:00|32242.7|32235.7|32227.7|32220.7|32247.7|32240.7|32215.2|32208.2|169
1689088800000|2023-07-11 15:20:00|32232.7|32225.7|32227.7|32220.7|32237.7|32230.7|32222.7|32215.7|49
1689089100000|2023-07-11 15:25:00|32225.2|32218.2|32222.7|32215.7|32230.2|32223.2|32207.7|32200.7|98
1689089400000|2023-07-11 15:30:00|32217.7|32210.7|32212.7|32205.7|32222.7|32215.7|32207.7|32200.7|87
1689089700000|2023-07-11 15:35:00|32210.2|32203.2|32217.7|32210.7|32220.2|32213.2|32202.7|32195.7|148
1689090000000|2023-07-11 15:40:00|32220.2|32213.2|32210.2|32203.2|32222.7|32215.7|32202.7|32195.7|111
1689090300000|2023-07-11 15:45:00|32212.7|32205.7|32227.7|32220.7|32232.7|32225.7|32202.7|32195.7|135
1689090600000|2023-07-11 15:50:00|32222.7|32215.7|32240.2|32233.2|32242.7|32235.7|32220.2|32213.2|93
1689090900000|2023-07-11 15:55:00|32237.7|32230.7|32252.7|32245.7|32257.7|32250.7|32230.2|32223.2|87
1689091200000|2023-07-11 16:00:00|32257.7|32250.7|32247.7|32240.7|32267.7|32260.7|32242.7|32235.7|87
1689091500000|2023-07-11 16:05:00|32250.2|32243.2|32237.7|32230.7|32252.7|32245.7|32230.2|32223.2|62
1689091800000|2023-07-11 16:10:00|32235.2|32228.2|32242.7|32235.7|32247.7|32240.7|32235.2|32228.2|38
1689092100000|2023-07-11 16:15:00|32240.2|32233.2|32240.2|32233.2|32250.2|32243.2|32237.7|32230.7|49
1689092400000|2023-07-11 16:20:00|32237.7|32230.7|32252.7|32245.7|32255.2|32248.2|32237.7|32230.7|113
1689092700000|2023-07-11 16:25:00|32250.2|32243.2|32212.7|32205.7|32252.7|32245.7|32192.7|32185.7|72
1689093000000|2023-07-11 16:30:00|32215.2|32208.2|32222.7|32215.7|32227.7|32220.7|32207.7|32200.7|34
1689093300000|2023-07-11 16:35:00|32220.2|32213.2|32227.7|32220.7|32232.7|32225.7|32217.7|32210.7|25
1689093600000|2023-07-11 16:40:00|32225.2|32218.2|32217.7|32210.7|32227.7|32220.7|32210.2|32203.2|22
1689093900000|2023-07-11 16:45:00|32220.2|32213.2|32230.2|32223.2|32232.7|32225.7|32212.7|32205.7|36
1689094200000|2023-07-11 16:50:00|32232.7|32225.7|32245.2|32238.2|32245.2|32238.2|32227.7|32220.7|41
1689094500000|2023-07-11 16:55:00|32242.7|32235.7|32237.7|32230.7|32242.7|32235.7|32227.7|32220.7|35
1689094800000|2023-07-11 17:00:00|32235.2|32228.2|32237.7|32230.7|32242.7|32235.7|32232.7|32225.7|39
1689095100000|2023-07-11 17:05:00|32242.7|32235.7|32232.7|32225.7|32242.7|32235.7|32227.7|32220.7|33
1689095400000|2023-07-11 17:10:00|32230.2|32223.2|32237.7|32230.7|32237.7|32230.7|32212.7|32205.7|103
1689095700000|2023-07-11 17:15:00|32235.2|32228.2|32235.2|32228.2|32237.7|32230.7|32225.2|32218.2|41
1689096000000|2023-07-11 17:20:00|32237.7|32230.7|32227.7|32220.7|32242.7|32235.7|32225.2|32218.2|30
1689096300000|2023-07-11 17:25:00|32230.2|32223.2|32237.7|32230.7|32240.2|32233.2|32230.2|32223.2|22
1689096600000|2023-07-11 17:30:00|32235.2|32228.2|32237.7|32230.7|32237.7|32230.7|32220.2|32213.2|133
1689096900000|2023-07-11 17:35:00|32235.2|32228.2|32242.7|32235.7|32242.7|32235.7|32227.7|32220.7|32
1689097200000|2023-07-11 17:40:00|32240.2|32233.2|32225.2|32218.2|32240.2|32233.2|32215.2|32208.2|100
1689097500000|2023-07-11 17:45:00|32222.7|32215.7|32225.2|32218.2|32227.7|32220.7|32207.7|32200.7|43
1689097800000|2023-07-11 17:50:00|32227.7|32220.7|32227.7|32220.7|32227.7|32220.7|32222.7|32215.7|29
1689098100000|2023-07-11 17:55:00|32222.7|32215.7|32227.7|32220.7|32232.7|32225.7|32217.7|32210.7|42
1689098400000|2023-07-11 18:00:00|32225.2|32218.2|32212.7|32205.7|32230.2|32223.2|32210.2|32203.2|97
1689098700000|2023-07-11 18:05:00|32215.2|32208.2|32212.7|32205.7|32217.7|32210.7|32210.2|32203.2|52
1689099000000|2023-07-11 18:10:00|32207.7|32200.7|32205.2|32198.2|32212.7|32205.7|32197.7|32190.7|61
1689099300000|2023-07-11 18:15:00|32202.7|32195.7|32197.7|32190.7|32207.7|32200.7|32195.2|32188.2|33
1689099600000|2023-07-11 18:20:00|32192.7|32185.7|32192.7|32185.7|32197.7|32190.7|32187.7|32180.7|57
1689099900000|2023-07-11 18:25:00|32190.2|32183.2|32210.2|32203.2|32210.2|32203.2|32182.7|32175.7|55
1689100200000|2023-07-11 18:30:00|32207.7|32200.7|32207.7|32200.7|32212.7|32205.7|32202.7|32195.7|26
1689100500000|2023-07-11 18:35:00|32210.2|32203.2|32207.7|32200.7|32210.2|32203.2|32192.7|32185.7|54
1689100800000|2023-07-11 18:40:00|32210.2|32203.2|32222.7|32215.7|32222.7|32215.7|32210.2|32203.2|31
1689101100000|2023-07-11 18:45:00|32220.2|32213.2|32227.7|32220.7|32227.7|32220.7|32212.7|32205.7|54
1689101400000|2023-07-11 18:50:00|32225.2|32218.2|32232.7|32225.7|32237.7|32230.7|32222.7|32215.7|52
1689101700000|2023-07-11 18:55:00|32230.2|32223.2|32252.7|32245.7|32252.7|32245.7|32230.2|32223.2|44
1689102000000|2023-07-11 19:00:00|32250.2|32243.2|32262.7|32255.7|32262.7|32255.7|32250.2|32243.2|71
1689102300000|2023-07-11 19:05:00|32257.7|32250.7|32260.2|32253.2|32262.7|32255.7|32247.7|32240.7|45
1689102600000|2023-07-11 19:10:00|32257.7|32250.7|32250.2|32243.2|32262.7|32255.7|32247.7|32240.7|44
1689102900000|2023-07-11 19:15:00|32247.7|32240.7|32267.7|32260.7|32272.7|32265.7|32247.7|32240.7|29
1689103200000|2023-07-11 19:20:00|32270.2|32263.2|32282.7|32275.7|32282.7|32275.7|32262.7|32255.7|43
1689103500000|2023-07-11 19:25:00|32280.2|32273.2|32277.7|32270.7|32287.7|32280.7|32277.7|32270.7|59
1689103800000|2023-07-11 19:30:00|32275.2|32268.2|32272.7|32265.7|32277.7|32270.7|32265.2|32258.2|60
1689104100000|2023-07-11 19:35:00|32270.2|32263.2|32277.7|32270.7|32282.7|32275.7|32267.7|32260.7|24
1689104400000|2023-07-11 19:40:00|32280.2|32273.2|32300.2|32293.2|32300.2|32293.2|32280.2|32273.2|49
1689104700000|2023-07-11 19:45:00|32302.7|32295.7|32317.7|32310.7|32317.7|32310.7|32297.7|32290.7|152
1689105000000|2023-07-11 19:50:00|32322.7|32315.7|32307.7|32300.7|32325.2|32318.2|32307.7|32300.7|89
1689105300000|2023-07-11 19:55:00|32302.7|32295.7|32317.7|32310.7|32325.2|32318.2|32302.7|32295.7|117
1689105600000|2023-07-11 20:00:00|32315.2|32308.2|32322.7|32315.7|32325.2|32318.2|32312.7|32305.7|50
1689105900000|2023-07-11 20:05:00|32320.2|32313.2|32322.7|32315.7|32322.7|32315.7|32317.7|32310.7|40
1689106200000|2023-07-11 20:10:00|32320.2|32313.2|32312.7|32305.7|32320.2|32313.2|32312.7|32305.7|48
1689106500000|2023-07-11 20:15:00|32315.2|32308.2|32317.7|32310.7|32322.7|32315.7|32315.2|32308.2|10
1689106800000|2023-07-11 20:20:00|32312.7|32305.7|32317.7|32310.7|32317.7|32310.7|32307.7|32300.7|8
1689107100000|2023-07-11 20:25:00|32320.2|32313.2|32320.2|32313.2|32322.7|32315.7|32320.2|32313.2|1
1689107400000|2023-07-11 20:30:00|32322.7|32315.7|32322.7|32315.7|32322.7|32315.7|32320.2|32313.2|6
1689108000000|2023-07-11 20:40:00|||||||||1
1689108300000|2023-07-11 20:45:00|32317.7|32310.7|32320.2|32313.2|32322.7|32315.7|32317.7|32310.7|12
1689108600000|2023-07-11 20:50:00|32322.7|32315.7|32330.2|32323.2|32330.2|32323.2|32322.7|32315.7|39
1689108900000|2023-07-11 20:55:00|32332.7|32325.7|32341.7|32326.7|32341.7|32330.7|32322.7|32315.7|27
1689109200000|2023-07-11 21:00:00|32331.7|32316.7|32316.7|32301.7|32341.7|32326.7|32316.7|32301.7|5
1689109500000|2023-07-11 21:05:00|32329.2|32314.2|32334.2|32319.2|32334.2|32319.2|32326.7|32311.7|5
1689109800000|2023-07-11 21:10:00|32336.7|32321.7|32346.8|32316.8|32346.9|32324.2|32336.7|32316.7|10941
1689110100000|2023-07-11 21:15:00|32346.6|32316.6|32347.4|32317.4|32347.4|32317.4|32345.1|32315.1|0
1689110700000|2023-07-11 21:25:00|32347|32317|32345.7|32315.7|32347.2|32317.2|32345.3|32315.3|0
1689111300000|2023-07-11 21:35:00|32348.6|32318.6|32348.7|32318.7|32348.7|32318.7|32348.1|32318.1|0
1689111600000|2023-07-11 21:40:00|32347.2|32317.2|32347.3|32317.3|32348|32318|32344.4|32314.4|0
1689111900000|2023-07-11 21:45:00|32347.7|32317.7|32347.6|32317.6|32347.9|32317.9|32345.6|32315.6|0
1689112200000|2023-07-11 21:50:00|32347.9|32317.9|32345.9|32315.9|32349.2|32319.2|32345.9|32315.9|0
1689112500000|2023-07-11 21:55:00|32346.1|32316.1|32346|32316|32347|32317|32344.9|32314.9|0
1689112800000|2023-07-11 22:00:00|32340|32310|32329.2|32314.2|32341.3|32316.7|32319.2|32304.2|25
1689113100000|2023-07-11 22:05:00|32326.7|32311.7|32326.7|32311.7|32329.2|32314.2|32324.2|32309.2|1
1689113400000|2023-07-11 22:10:00|32329.2|32314.2|32329.2|32314.2|32329.2|32314.2|32329.2|32314.2|1
1689115500000|2023-07-11 22:45:00|32326.7|32311.7|32329.2|32314.2|32329.2|32314.2|32326.7|32311.7|0
1689115800000|2023-07-11 22:50:00|||||||||1
1689116400000|2023-07-11 23:00:00|32331.7|32316.7|32344.2|32329.2|32351.7|32336.7|32321.7|32306.7|52
1689116700000|2023-07-11 23:05:00|32346.7|32331.7|32351.7|32336.7|32354.2|32339.2|32346.7|32331.7|13
1689117000000|2023-07-11 23:10:00|32356.7|32341.7|32354.2|32339.2|32356.7|32341.7|32351.7|32336.7|5
1689117300000|2023-07-11 23:15:00|32356.7|32341.7|32364.2|32349.2|32366.7|32351.7|32354.2|32339.2|22
1689117600000|2023-07-11 23:20:00|32361.7|32346.7|32356.7|32341.7|32366.7|32351.7|32356.7|32341.7|18
1689117900000|2023-07-11 23:25:00|32354.2|32339.2|32351.7|32336.7|32356.7|32341.7|32349.2|32334.2|15
1689118200000|2023-07-11 23:30:00|32346.7|32331.7|32412.7|32405.7|32412.7|32405.7|32344.2|32329.2|375
1689118500000|2023-07-11 23:35:00|32407.7|32400.7|32397.7|32390.7|32412.7|32405.7|32392.7|32385.7|163
1689118800000|2023-07-11 23:40:00|32395.2|32388.2|32392.7|32385.7|32402.7|32395.7|32387.7|32380.7|175
1689119100000|2023-07-11 23:45:00|32390.2|32383.2|32345.2|32338.2|32392.7|32385.7|32337.7|32330.7|428
1689119400000|2023-07-11 23:50:00|32342.7|32335.7|32352.7|32345.7|32370.2|32363.2|32337.7|32330.7|218
1689119700000|2023-07-11 23:55:00|32350.2|32343.2|32347.7|32340.7|32360.2|32353.2|32342.7|32335.7|178
1689120000000|2023-07-12 00:00:00|32327.7|32320.7|32247.7|32240.7|32332.7|32325.7|32240.2|32233.2|1018
1689120300000|2023-07-12 00:05:00|32245.2|32238.2|32250.2|32243.2|32282.7|32275.7|32222.7|32215.7|485
1689120600000|2023-07-12 00:10:00|32247.7|32240.7|32172.7|32165.7|32252.7|32245.7|32170.2|32163.2|509
1689120900000|2023-07-12 00:15:00|32170.2|32163.2|32142.7|32135.7|32187.7|32180.7|32142.7|32135.7|424
1689121200000|2023-07-12 00:20:00|32145.2|32138.2|32110.2|32103.2|32145.2|32138.2|32075.2|32068.2|539
1689121500000|2023-07-12 00:25:00|32107.7|32100.7|32112.7|32105.7|32117.7|32110.7|32030.2|32023.2|1204
1689121800000|2023-07-12 00:30:00|32107.7|32100.7|31972.7|31965.7|32115.2|32108.2|31952.7|31945.7|954
1689122100000|2023-07-12 00:35:00|31967.7|31960.7|31947.7|31940.7|31992.7|31985.7|31940.2|31933.2|689
1689122400000|2023-07-12 00:40:00|31945.2|31938.2|31902.7|31895.7|31952.7|31945.7|31877.7|31870.7|1214
1689122700000|2023-07-12 00:45:00|31897.7|31890.7|31892.7|31885.7|31917.7|31910.7|31877.7|31870.7|901
1689123000000|2023-07-12 00:50:00|31890.2|31883.2|31937.7|31930.7|31942.7|31935.7|31862.7|31855.7|786
1689123300000|2023-07-12 00:55:00|31940.2|31933.2|31935.2|31928.2|31977.7|31970.7|31927.7|31920.7|657
1689123600000|2023-07-12 01:00:00|31932.7|31925.7|31897.7|31890.7|31950.2|31943.2|31892.7|31885.7|441
1689123900000|2023-07-12 01:05:00|31900.2|31893.2|31907.7|31900.7|31920.2|31913.2|31882.7|31875.7|279
1689124200000|2023-07-12 01:10:00|31905.2|31898.2|31857.7|31850.7|31912.7|31905.7|31852.7|31845.7|583
1689124500000|2023-07-12 01:15:00|31860.2|31853.2|31857.7|31850.7|31917.7|31910.7|31852.7|31845.7|504
1689124800000|2023-07-12 01:20:00|31855.2|31848.2|31797.7|31790.7|31862.7|31855.7|31790.2|31783.2|944
1689125100000|2023-07-12 01:25:00|31802.7|31795.7|31857.7|31850.7|31862.7|31855.7|31797.7|31790.7|478
1689125400000|2023-07-12 01:30:00|31855.2|31848.2|31822.7|31815.7|31857.7|31850.7|31805.2|31798.2|394
1689125700000|2023-07-12 01:35:00|31825.2|31818.2|31862.7|31855.7|31862.7|31855.7|31812.7|31805.7|348
1689126000000|2023-07-12 01:40:00|31860.2|31853.2|31867.7|31860.7|31912.7|31905.7|31855.2|31848.2|629
1689126300000|2023-07-12 01:45:00|31865.2|31858.2|31907.7|31900.7|31912.7|31905.7|31865.2|31858.2|403
1689126600000|2023-07-12 01:50:00|31905.2|31898.2|31942.7|31935.7|31942.7|31935.7|31872.7|31865.7|309
1689126900000|2023-07-12 01:55:00|31940.2|31933.2|31887.7|31880.7|31942.7|31935.7|31882.7|31875.7|309
1689127200000|2023-07-12 02:00:00|31882.7|31875.7|31927.7|31920.7|31927.7|31920.7|31857.7|31850.7|390
1689127500000|2023-07-12 02:05:00|31930.2|31923.2|31927.7|31920.7|31957.7|31950.7|31907.7|31900.7|361
1689127800000|2023-07-12 02:10:00|31925.2|31918.2|31952.7|31945.7|31960.2|31953.2|31922.7|31915.7|195
1689128100000|2023-07-12 02:15:00|31950.2|31943.2|31962.7|31955.7|31985.2|31978.2|31947.7|31940.7|231
1689128400000|2023-07-12 02:20:00|31960.2|31953.2|31987.7|31980.7|31987.7|31980.7|31957.7|31950.7|137
1689128700000|2023-07-12 02:25:00|31985.2|31978.2|31962.7|31955.7|31987.7|31980.7|31955.2|31948.2|147
1689129000000|2023-07-12 02:30:00|31960.2|31953.2|32000.2|31993.2|32012.7|32005.7|31937.7|31930.7|261
1689129300000|2023-07-12 02:35:00|31997.7|31990.7|31967.7|31960.7|32000.2|31993.2|31965.2|31958.2|174
1689129600000|2023-07-12 02:40:00|31970.2|31963.2|31957.7|31950.7|31972.7|31965.7|31947.7|31940.7|97
1689129900000|2023-07-12 02:45:00|31955.2|31948.2|31962.7|31955.7|31962.7|31955.7|31947.7|31940.7|90
1689130200000|2023-07-12 02:50:00|31965.2|31958.2|31997.7|31990.7|31997.7|31990.7|31965.2|31958.2|115
1689130500000|2023-07-12 02:55:00|31995.2|31988.2|32002.7|31995.7|32012.7|32005.7|31987.7|31980.7|78
1689130800000|2023-07-12 03:00:00|32000.2|31993.2|31977.7|31970.7|32010.2|32003.2|31972.7|31965.7|125
1689131100000|2023-07-12 03:05:00|31975.2|31968.2|31992.7|31985.7|32005.2|31998.2|31975.2|31968.2|77
1689131400000|2023-07-12 03:10:00|31990.2|31983.2|31977.7|31970.7|31992.7|31985.7|31975.2|31968.2|71
1689131700000|2023-07-12 03:15:00|31975.2|31968.2|31967.7|31960.7|31982.7|31975.7|31962.7|31955.7|105
1689132000000|2023-07-12 03:20:00|31972.7|31965.7|31967.7|31960.7|31975.2|31968.2|31957.7|31950.7|89
1689132300000|2023-07-12 03:25:00|31965.2|31958.2|31962.7|31955.7|31965.2|31958.2|31922.7|31915.7|299
1689132600000|2023-07-12 03:30:00|31952.7|31945.7|32022.7|32015.7|32037.7|32030.7|31937.7|31930.7|344
1689132900000|2023-07-12 03:35:00|32025.2|32018.2|32017.7|32010.7|32052.7|32045.7|32012.7|32005.7|301
1689133200000|2023-07-12 03:40:00|32020.2|32013.2|31932.7|31925.7|32022.7|32015.7|31922.7|31915.7|341
1689133500000|2023-07-12 03:45:00|31935.2|31928.2|31957.3|31950.3|31957.7|31950.7|31927.7|31920.7|159
1689133800000|2023-07-12 03:50:00|31949.8|31942.8|31967.3|31960.3|31969.8|31962.8|31937.3|31930.3|160
1689134100000|2023-07-12 03:55:00|31969.8|31962.8|32002.3|31995.3|32012.3|32005.3|31962.3|31955.3|189
1689134400000|2023-07-12 04:00:00|32004.8|31997.8|32019.8|32012.8|32029.8|32022.8|32002.3|31995.3|251
1689134700000|2023-07-12 04:05:00|32022.3|32015.3|31997.3|31990.3|32024.8|32017.8|31987.3|31980.3|269
1689135000000|2023-07-12 04:10:00|31999.8|31992.8|32007.3|32000.3|32027.3|32020.3|31987.3|31980.3|224
1689135300000|2023-07-12 04:15:00|32009.8|32002.8|32037.3|32030.3|32042.3|32035.3|32002.3|31995.3|198
1689135600000|2023-07-12 04:20:00|32039.8|32032.8|32052.3|32045.3|32059.8|32052.8|32037.3|32030.3|139
1689135900000|2023-07-12 04:25:00|32049.8|32042.8|32047.3|32040.3|32057.3|32050.3|32029.8|32022.8|110
1689136200000|2023-07-12 04:30:00|32049.8|32042.8|32017.3|32010.3|32057.3|32050.3|32007.3|32000.3|147
1689136500000|2023-07-12 04:35:00|32014.8|32007.8|32012.3|32005.3|32027.3|32020.3|31997.3|31990.3|120
1689136800000|2023-07-12 04:40:00|32009.8|32002.8|31987.3|31980.3|32027.3|32020.3|31979.8|31972.8|143
1689137100000|2023-07-12 04:45:00|31989.8|31982.8|31982.3|31975.3|32002.3|31995.3|31967.3|31960.3|178
1689137400000|2023-07-12 04:50:00|31979.8|31972.8|31997.3|31990.3|32002.3|31995.3|31977.3|31970.3|149
1689137700000|2023-07-12 04:55:00|32002.3|31995.3|31997.3|31990.3|32002.3|31995.3|31977.3|31970.3|159
1689138000000|2023-07-12 05:00:00|31999.8|31992.8|32012.3|32005.3|32012.3|32005.3|31962.3|31955.3|244
1689138300000|2023-07-12 05:05:00|32007.3|32000.3|31982.3|31975.3|32007.3|32000.3|31977.3|31970.3|155
1689138600000|2023-07-12 05:10:00|31987.3|31980.3|31997.3|31990.3|32002.3|31995.3|31982.3|31975.3|342
1689138900000|2023-07-12 05:15:00|31999.8|31992.8|31992.3|31985.3|32009.8|32002.8|31987.3|31980.3|296
1689139200000|2023-07-12 05:20:00|31994.8|31987.8|31992.3|31985.3|32007.3|32000.3|31977.3|31970.3|264
1689139500000|2023-07-12 05:25:00|31994.8|31987.8|32007.3|32000.3|32017.3|32010.3|31984.8|31977.8|156
1689139800000|2023-07-12 05:30:00|32012.3|32005.3|31977.3|31970.3|32022.3|32015.3|31972.3|31965.3|309
1689140100000|2023-07-12 05:35:00|31974.8|31967.8|31952.3|31945.3|31979.8|31972.8|31952.3|31945.3|184
1689140400000|2023-07-12 05:40:00|31957.3|31950.3|31937.3|31930.3|31962.3|31955.3|31932.3|31925.3|399
1689140700000|2023-07-12 05:45:00|31939.8|31932.8|31887.3|31880.3|31942.3|31935.3|31872.3|31865.3|1052
1689141000000|2023-07-12 05:50:00|31892.3|31885.3|31942.3|31935.3|31952.3|31945.3|31887.3|31880.3|515
1689141300000|2023-07-12 05:55:00|31944.8|31937.8|31937.3|31930.3|31957.3|31950.3|31932.3|31925.3|865
1689141600000|2023-07-12 06:00:00|31942.3|31935.3|31992.3|31985.3|31997.3|31990.3|31937.3|31930.3|1685
1689141900000|2023-07-12 06:05:00|31987.3|31980.3|31974.8|31967.8|31997.3|31990.3|31969.8|31962.8|441
1689142200000|2023-07-12 06:10:00|31972.3|31965.3|31967.3|31960.3|32002.3|31995.3|31954.8|31947.8|571
1689142500000|2023-07-12 06:15:00|31964.8|31957.8|31949.8|31942.8|31967.3|31960.3|31949.8|31942.8|278
1689142800000|2023-07-12 06:20:00|31952.3|31945.3|31949.8|31942.8|31952.3|31945.3|31942.3|31935.3|150
1689143100000|2023-07-12 06:25:00|31947.3|31940.3|31944.8|31937.8|31952.3|31945.3|31942.3|31935.3|33
1689143400000|2023-07-12 06:30:00|31949.8|31942.8|31954.8|31947.8|31959.8|31952.8|31947.3|31940.3|38
1689143700000|2023-07-12 06:35:00|31952.3|31945.3|31934.8|31927.8|31954.8|31947.8|31934.8|31927.8|53
1689144000000|2023-07-12 06:40:00|31929.8|31922.8|31929.8|31922.8|31932.3|31925.3|31922.3|31915.3|76
1689144300000|2023-07-12 06:45:00|31932.3|31925.3|31932.3|31925.3|31932.3|31925.3|31927.3|31920.3|6
1689144600000|2023-07-12 06:50:00|31934.8|31927.8|31917.3|31910.3|31934.8|31927.8|31902.3|31895.3|163
1689144900000|2023-07-12 06:55:00|31914.8|31907.8|31899.8|31892.8|31917.3|31910.3|31899.8|31892.8|65
1689145200000|2023-07-12 07:00:00|31897.3|31890.3|31899.8|31892.8|31907.3|31900.3|31884.8|31877.8|171
1689145500000|2023-07-12 07:05:00|31902.3|31895.3|31902.3|31895.3|31912.3|31905.3|31897.3|31890.3|83
1689145800000|2023-07-12 07:10:00|31904.8|31897.8|31907.3|31900.3|31927.3|31920.3|31902.3|31895.3|66
1689146100000|2023-07-12 07:15:00|31897.3|31890.3|31922.3|31915.3|31944.8|31937.8|31894.8|31887.8|129
1689146400000|2023-07-12 07:20:00|31924.8|31917.8|31912.3|31905.3|31929.8|31922.8|31912.3|31905.3|33
1689146700000|2023-07-12 07:25:00|31914.8|31907.8|31957.3|31950.3|31967.3|31960.3|31914.8|31907.8|288
1689147000000|2023-07-12 07:30:00|31949.8|31942.8|31949.8|31942.8|31957.3|31950.3|31932.3|31925.3|297
1689147300000|2023-07-12 07:35:00|31952.3|31945.3|31932.3|31925.3|31977.3|31970.3|31932.3|31925.3|238
1689147600000|2023-07-12 07:40:00|31929.8|31922.8|31942.3|31935.3|31947.3|31940.3|31912.3|31905.3|157
1689147900000|2023-07-12 07:45:00|31944.8|31937.8|31982.3|31975.3|31992.3|31985.3|31937.3|31930.3|200
1689148200000|2023-07-12 07:50:00|31977.3|31970.3|31984.8|31977.8|31994.8|31987.8|31977.3|31970.3|89
1689148500000|2023-07-12 07:55:00|31982.3|31975.3|32004.8|31997.8|32007.3|32000.3|31967.3|31960.3|146
1689148800000|2023-07-12 08:00:00|32002.3|31995.3|31977.3|31970.3|32002.3|31995.3|31964.8|31957.8|607
1689149100000|2023-07-12 08:05:00|31974.8|31967.8|31982.3|31975.3|31987.3|31980.3|31947.3|31940.3|46
1689149400000|2023-07-12 08:10:00|31984.8|31977.8|31994.8|31987.8|31999.8|31992.8|31977.3|31970.3|73
1689149700000|2023-07-12 08:15:00|31997.3|31990.3|31982.3|31975.3|32007.3|32000.3|31979.8|31972.8|49
1689150000000|2023-07-12 08:20:00|31987.3|31980.3|31964.8|31957.8|31987.3|31980.3|31962.3|31955.3|68
1689150300000|2023-07-12 08:25:00|31967.3|31960.3|31962.3|31955.3|31984.8|31977.8|31959.8|31952.8|40
1689150600000|2023-07-12 08:30:00|31959.8|31952.8|31962.3|31955.3|31977.3|31970.3|31959.8|31952.8|47
1689150900000|2023-07-12 08:35:00|31957.3|31950.3|31957.3|31950.3|31962.3|31955.3|31947.3|31940.3|70
1689151200000|2023-07-12 08:40:00|31959.8|31952.8|31957.3|31950.3|31962.3|31955.3|31947.3|31940.3|90
1689151500000|2023-07-12 08:45:00|31959.8|31952.8|31907.3|31900.3|31959.8|31952.8|31904.8|31897.8|139
1689151800000|2023-07-12 08:50:00|31909.8|31902.8|31897.3|31890.3|31922.3|31915.3|31892.3|31885.3|162
1689152100000|2023-07-12 08:55:00|31894.8|31887.8|31902.3|31895.3|31909.8|31902.8|31892.3|31885.3|170
1689152400000|2023-07-12 09:00:00|31904.8|31897.8|31912.3|31905.3|31927.3|31920.3|31902.3|31895.3|109
1689152700000|2023-07-12 09:05:00|31909.8|31902.8|31927.3|31920.3|31929.8|31922.8|31909.8|31902.8|95
1689153000000|2023-07-12 09:10:00|31922.3|31915.3|31924.8|31917.8|31932.3|31925.3|31912.3|31905.3|111
1689153300000|2023-07-12 09:15:00|31927.3|31920.3|31919.8|31912.8|31937.3|31930.3|31914.8|31907.8|161
1689153600000|2023-07-12 09:20:00|31917.3|31910.3|31904.8|31897.8|31922.3|31915.3|31899.8|31892.8|139
1689153900000|2023-07-12 09:25:00|31907.3|31900.3|31917.3|31910.3|31922.3|31915.3|31897.3|31890.3|66
1689154200000|2023-07-12 09:30:00|31914.8|31907.8|31932.3|31925.3|31939.8|31932.8|31912.3|31905.3|115
1689154500000|2023-07-12 09:35:00|31929.8|31922.8|31942.3|31935.3|31942.3|31935.3|31927.3|31920.3|22
1689154800000|2023-07-12 09:40:00|31937.3|31930.3|31917.3|31910.3|31942.3|31935.3|31917.3|31910.3|146
1689155100000|2023-07-12 09:45:00|31912.3|31905.3|31914.8|31907.8|31929.8|31922.8|31904.8|31897.8|60
1689155400000|2023-07-12 09:50:00|31917.3|31910.3|31917.3|31910.3|31922.3|31915.3|31902.3|31895.3|123
1689155700000|2023-07-12 09:55:00|31914.8|31907.8|31937.3|31930.3|31937.3|31930.3|31914.8|31907.8|39
1689156000000|2023-07-12 10:00:00|31939.8|31932.8|31922.3|31915.3|31942.3|31935.3|31922.3|31915.3|38
1689156300000|2023-07-12 10:05:00|31924.8|31917.8|31912.3|31905.3|31927.3|31920.3|31907.3|31900.3|37
1689156600000|2023-07-12 10:10:00|31909.8|31902.8|31907.3|31900.3|31912.3|31905.3|31902.3|31895.3|21
1689156900000|2023-07-12 10:15:00|31904.8|31897.8|31917.3|31910.3|31922.3|31915.3|31902.3|31895.3|8
1689157200000|2023-07-12 10:20:00|31919.8|31912.8|31917.3|31910.3|31922.3|31915.3|31912.3|31905.3|9
1689157500000|2023-07-12 10:25:00|31914.8|31907.8|31917.3|31910.3|31922.3|31915.3|31914.8|31907.8|14
1689157800000|2023-07-12 10:30:00|31919.8|31912.8|31897.3|31890.3|31922.3|31915.3|31892.3|31885.3|34
1689158100000|2023-07-12 10:35:00|31899.8|31892.8|31897.3|31890.3|31899.8|31892.8|31887.3|31880.3|23
1689158400000|2023-07-12 10:40:00|31899.8|31892.8|31887.3|31880.3|31899.8|31892.8|31882.3|31875.3|89
1689158700000|2023-07-12 10:45:00|31882.3|31875.3|31867.3|31860.3|31884.8|31877.8|31859.8|31852.8|104
1689159000000|2023-07-12 10:50:00|31864.8|31857.8|31859.8|31852.8|31867.3|31860.3|31852.3|31845.3|121
1689159300000|2023-07-12 10:55:00|31857.3|31850.3|31862.3|31855.3|31872.3|31865.3|31857.3|31850.3|127
1689159600000|2023-07-12 11:00:00|31857.3|31850.3|31864.8|31857.8|31872.3|31865.3|31857.3|31850.3|57
1689159900000|2023-07-12 11:05:00|31867.3|31860.3|31837.3|31830.3|31867.3|31860.3|31832.3|31825.3|104
1689160200000|2023-07-12 11:10:00|31834.8|31827.8|31852.3|31845.3|31852.3|31845.3|31832.3|31825.3|56
1689160500000|2023-07-12 11:15:00|31847.3|31840.3|31872.3|31865.3|31872.3|31865.3|31842.3|31835.3|60
1689160800000|2023-07-12 11:20:00|31869.8|31862.8|31862.3|31855.3|31872.3|31865.3|31857.3|31850.3|28
1689161100000|2023-07-12 11:25:00|31864.8|31857.8|31872.3|31865.3|31882.3|31875.3|31862.3|31855.3|70
1689161400000|2023-07-12 11:30:00|31877.3|31870.3|31884.8|31877.8|31887.3|31880.3|31874.8|31867.8|26
1689161700000|2023-07-12 11:35:00|31887.3|31880.3|31872.3|31865.3|31887.3|31880.3|31864.8|31857.8|38
1689162000000|2023-07-12 11:40:00|31874.8|31867.8|31877.3|31870.3|31882.3|31875.3|31872.3|31865.3|188
1689162300000|2023-07-12 11:45:00|31872.3|31865.3|31872.3|31865.3|31877.3|31870.3|31867.3|31860.3|95
1689162600000|2023-07-12 11:50:00|31874.8|31867.8|31857.3|31850.3|31877.3|31870.3|31857.3|31850.3|218
1689162900000|2023-07-12 11:55:00|31854.8|31847.8|31869.8|31862.8|31872.3|31865.3|31854.8|31847.8|140
1689163200000|2023-07-12 12:00:00|31872.3|31865.3|31859.8|31852.8|31877.3|31870.3|31849.8|31842.8|97
1689163500000|2023-07-12 12:05:00|31857.3|31850.3|31867.3|31860.3|31877.3|31870.3|31852.3|31845.3|110
1689163800000|2023-07-12 12:10:00|31864.8|31857.8|31872.3|31865.3|31877.3|31870.3|31859.8|31852.8|274
1689164100000|2023-07-12 12:15:00|31869.8|31862.8|31867.3|31860.3|31887.3|31880.3|31867.3|31860.3|123
1689164400000|2023-07-12 12:20:00|31869.8|31862.8|31864.8|31857.8|31877.3|31870.3|31862.3|31855.3|201
1689164700000|2023-07-12 12:25:00|31862.3|31855.3|31874.8|31867.8|31874.8|31867.8|31857.3|31850.3|257
1689165000000|2023-07-12 12:30:00|31884.8|31877.8|31902.3|31895.3|31957.3|31950.3|31884.8|31877.8|674
1689165300000|2023-07-12 12:35:00|31897.3|31890.3|31927.3|31920.3|31952.3|31945.3|31897.3|31890.3|477
1689165600000|2023-07-12 12:40:00|31922.3|31915.3|31927.3|31920.3|31942.3|31935.3|31902.3|31895.3|431
1689165900000|2023-07-12 12:45:00|31932.3|31925.3|31947.3|31940.3|31957.3|31950.3|31922.3|31915.3|145
1689166200000|2023-07-12 12:50:00|31944.8|31937.8|31947.3|31940.3|31957.3|31950.3|31927.3|31920.3|116
1689166500000|2023-07-12 12:55:00|31949.8|31942.8|31997.3|31990.3|31997.3|31990.3|31949.8|31942.8|313
1689166800000|2023-07-12 13:00:00|31994.8|31987.8|32049.8|32042.8|32057.3|32050.3|31987.3|31980.3|307
1689167100000|2023-07-12 13:05:00|32052.3|32045.3|32092.3|32085.3|32094.8|32087.8|32052.3|32045.3|395
1689167400000|2023-07-12 13:10:00|32094.8|32087.8|32122.3|32115.3|32124.8|32117.8|32072.3|32065.3|294
1689167700000|2023-07-12 13:15:00|32117.3|32110.3|32144.8|32137.8|32159.8|32152.8|32117.3|32110.3|318
1689168000000|2023-07-12 13:20:00|32147.3|32140.3|32112.3|32105.3|32147.3|32140.3|32089.8|32082.8|88
1689168300000|2023-07-12 13:25:00|32107.3|32100.3|32112.3|32105.3|32129.8|32122.8|32102.3|32095.3|96
1689168600000|2023-07-12 13:30:00|32107.3|32100.3|32107.3|32100.3|32117.3|32110.3|32082.3|32075.3|314
1689168900000|2023-07-12 13:35:00|32109.8|32102.8|32077.3|32070.3|32117.3|32110.3|32077.3|32070.3|185
1689169200000|2023-07-12 13:40:00|32074.8|32067.8|32092.3|32085.3|32092.3|32085.3|32047.3|32040.3|215
1689169500000|2023-07-12 13:45:00|32087.3|32080.3|32074.8|32067.8|32092.3|32085.3|32062.3|32055.3|197
1689169800000|2023-07-12 13:50:00|32077.3|32070.3|32067.3|32060.3|32102.3|32095.3|32062.3|32055.3|283
1689170100000|2023-07-12 13:55:00|32064.8|32057.8|32097.3|32090.3|32102.3|32095.3|32057.3|32050.3|243
1689170400000|2023-07-12 14:00:00|32102.3|32095.3|32109.8|32102.8|32122.3|32115.3|32082.3|32075.3|306
1689170700000|2023-07-12 14:05:00|32107.3|32100.3|32099.8|32092.8|32112.3|32105.3|32072.3|32065.3|200
1689171000000|2023-07-12 14:10:00|32097.3|32090.3|32112.3|32105.3|32117.3|32110.3|32067.3|32060.3|200
1689171300000|2023-07-12 14:15:00|32109.8|32102.8|32124.8|32117.8|32134.8|32127.8|32107.3|32100.3|134
1689171600000|2023-07-12 14:20:00|32122.3|32115.3|32132.3|32125.3|32137.3|32130.3|32107.3|32100.3|96
1689171900000|2023-07-12 14:25:00|32129.8|32122.8|32182.3|32175.3|32182.3|32175.3|32127.3|32120.3|501
1689172200000|2023-07-12 14:30:00|32179.8|32172.8|32197.3|32190.3|32199.8|32192.8|32172.3|32165.3|366
1689172500000|2023-07-12 14:35:00|32199.8|32192.8|32214.8|32207.8|32214.8|32207.8|32187.3|32180.3|184
1689172800000|2023-07-12 14:40:00|32212.3|32205.3|32217.3|32210.3|32219.8|32212.8|32202.3|32195.3|290
1689173100000|2023-07-12 14:45:00|32219.8|32212.8|32232.3|32225.3|32237.3|32230.3|32207.3|32200.3|363
1689173400000|2023-07-12 14:50:00|32234.8|32227.8|32222.3|32215.3|32257.3|32250.3|32222.3|32215.3|405
1689173700000|2023-07-12 14:55:00|32219.8|32212.8|32222.3|32215.3|32242.3|32235.3|32212.3|32205.3|350
1689174000000|2023-07-12 15:00:00|32227.3|32220.3|32212.3|32205.3|32232.3|32225.3|32204.8|32197.8|225
1689174300000|2023-07-12 15:05:00|32209.8|32202.8|32209.8|32202.8|32217.3|32210.3|32199.8|32192.8|152
1689174600000|2023-07-12 15:10:00|32207.3|32200.3|32242.3|32235.3|32249.8|32242.8|32207.3|32200.3|118
1689174900000|2023-07-12 15:15:00|32239.8|32232.8|32257.3|32250.3|32267.3|32260.3|32232.3|32225.3|176
1689175200000|2023-07-12 15:20:00|32252.3|32245.3|32282.3|32275.3|32282.3|32275.3|32249.8|32242.8|296
1689175500000|2023-07-12 15:25:00|32277.3|32270.3|32262.3|32255.3|32282.3|32275.3|32252.3|32245.3|449
1689175800000|2023-07-12 15:30:00|32267.3|32260.3|32247.3|32240.3|32267.3|32260.3|32247.3|32240.3|521
1689176100000|2023-07-12 15:35:00|32249.8|32242.8|32197.3|32190.3|32257.3|32250.3|32192.3|32185.3|387
1689176400000|2023-07-12 15:40:00|32194.8|32187.8|32107.3|32100.3|32194.8|32187.8|32097.3|32090.3|608
1689176700000|2023-07-12 15:45:00|32104.8|32097.8|32112.3|32105.3|32122.3|32115.3|32087.3|32080.3|296
1689177000000|2023-07-12 15:50:00|32107.3|32100.3|32047.3|32040.3|32112.3|32105.3|32044.8|32037.8|407
1689177300000|2023-07-12 15:55:00|32042.3|32035.3|32032.3|32025.3|32052.3|32045.3|32027.3|32020.3|534
1689177600000|2023-07-12 16:00:00|32029.8|32022.8|32027.3|32020.3|32057.3|32050.3|32017.3|32010.3|235
1689177900000|2023-07-12 16:05:00|32024.8|32017.8|32032.3|32025.3|32044.8|32037.8|32019.8|32012.8|157
1689178200000|2023-07-12 16:10:00|32029.8|32022.8|32037.3|32030.3|32057.3|32050.3|32007.3|32000.3|114
1689178500000|2023-07-12 16:15:00|32039.8|32032.8|32032.3|32025.3|32047.3|32040.3|32017.3|32010.3|229
1689178800000|2023-07-12 16:20:00|32034.8|32027.8|32062.3|32055.3|32062.3|32055.3|32027.3|32020.3|253
1689179100000|2023-07-12 16:25:00|32059.8|32052.8|32052.3|32045.3|32072.3|32065.3|32039.8|32032.8|119
1689179400000|2023-07-12 16:30:00|32049.8|32042.8|32072.3|32065.3|32072.3|32065.3|32044.8|32037.8|113
1689179700000|2023-07-12 16:35:00|32069.8|32062.8|32072.3|32065.3|32072.3|32065.3|32047.3|32040.3|105
1689180000000|2023-07-12 16:40:00|32069.8|32062.8|32079.8|32072.8|32089.8|32082.8|32064.8|32057.8|82
1689180300000|2023-07-12 16:45:00|32082.3|32075.3|32097.3|32090.3|32102.3|32095.3|32072.3|32065.3|145
1689180600000|2023-07-12 16:50:00|32099.8|32092.8|32097.3|32090.3|32104.8|32097.8|32087.3|32080.3|113
1689180900000|2023-07-12 16:55:00|32094.8|32087.8|32089.8|32082.8|32102.3|32095.3|32077.3|32070.3|64
1689181200000|2023-07-12 17:00:00|32092.3|32085.3|32077.3|32070.3|32097.3|32090.3|32072.3|32065.3|65
1689181500000|2023-07-12 17:05:00|32074.8|32067.8|32062.3|32055.3|32079.8|32072.8|32052.3|32045.3|128
1689181800000|2023-07-12 17:10:00|32064.8|32057.8|32069.8|32062.8|32072.3|32065.3|32052.3|32045.3|40
1689182100000|2023-07-12 17:15:00|32072.3|32065.3|32099.8|32092.8|32102.3|32095.3|32069.8|32062.8|52
1689182400000|2023-07-12 17:20:00|32102.3|32095.3|32097.3|32090.3|32102.3|32095.3|32087.3|32080.3|25
1689182700000|2023-07-12 17:25:00|32094.8|32087.8|32107.3|32100.3|32114.8|32107.8|32094.8|32087.8|45
1689183000000|2023-07-12 17:30:00|32109.8|32102.8|32114.8|32107.8|32127.3|32120.3|32107.3|32100.3|60
1689183300000|2023-07-12 17:35:00|32117.3|32110.3|32122.3|32115.3|32122.3|32115.3|32112.3|32105.3|85
1689183600000|2023-07-12 17:40:00|32124.8|32117.8|32109.8|32102.8|32127.3|32120.3|32107.3|32100.3|66
1689183900000|2023-07-12 17:45:00|32107.3|32100.3|32092.3|32085.3|32112.3|32105.3|32087.3|32080.3|59
1689184200000|2023-07-12 17:50:00|32089.8|32082.8|32094.8|32087.8|32102.3|32095.3|32082.3|32075.3|112
1689184500000|2023-07-12 17:55:00|32097.3|32090.3|32097.3|32090.3|32104.8|32097.8|32087.3|32080.3|43
1689184800000|2023-07-12 18:00:00|32094.8|32087.8|32077.3|32070.3|32097.3|32090.3|32077.3|32070.3|182
1689185100000|2023-07-12 18:05:00|32079.8|32072.8|32084.8|32077.8|32087.3|32080.3|32067.3|32060.3|103
1689185400000|2023-07-12 18:10:00|32087.3|32080.3|32112.3|32105.3|32112.3|32105.3|32079.8|32072.8|124
1689185700000|2023-07-12 18:15:00|32107.3|32100.3|32112.3|32105.3|32117.3|32110.3|32107.3|32100.3|87
1689186000000|2023-07-12 18:20:00|32107.3|32100.3|32112.3|32105.3|32117.3|32110.3|32102.3|32095.3|44
1689186300000|2023-07-12 18:25:00|32114.8|32107.8|32122.3|32115.3|32122.3|32115.3|32112.3|32105.3|32
1689186600000|2023-07-12 18:30:00|32119.8|32112.8|32124.8|32117.8|32127.3|32120.3|32117.3|32110.3|156
1689186900000|2023-07-12 18:35:00|32122.3|32115.3|32112.3|32105.3|32132.3|32125.3|32109.8|32102.8|99
1689187200000|2023-07-12 18:40:00|32109.8|32102.8|32109.8|32102.8|32112.3|32105.3|32089.8|32082.8|61
1689187500000|2023-07-12 18:45:00|32107.3|32100.3|32099.8|32092.8|32107.3|32100.3|32089.8|32082.8|118
1689187800000|2023-07-12 18:50:00|32102.3|32095.3|32089.8|32082.8|32102.3|32095.3|32082.3|32075.3|46
1689188100000|2023-07-12 18:55:00|32087.3|32080.3|32084.8|32077.8|32087.3|32080.3|32082.3|32075.3|22
1689188400000|2023-07-12 19:00:00|32082.3|32075.3|32082.3|32075.3|32087.3|32080.3|32072.3|32065.3|49
1689188700000|2023-07-12 19:05:00|32079.8|32072.8|32072.3|32065.3|32079.8|32072.8|32067.3|32060.3|30
1689189000000|2023-07-12 19:10:00|32067.3|32060.3|32074.8|32067.8|32082.3|32075.3|32064.8|32057.8|27
1689189300000|2023-07-12 19:15:00|32077.3|32070.3|32062.3|32055.3|32077.3|32070.3|32059.8|32052.8|34
1689189600000|2023-07-12 19:20:00|32057.3|32050.3|32032.3|32025.3|32062.3|32055.3|32032.3|32025.3|111
1689189900000|2023-07-12 19:25:00|32027.3|32020.3|32047.3|32040.3|32047.3|32040.3|32017.3|32010.3|89
1689190200000|2023-07-12 19:30:00|32049.8|32042.8|32052.3|32045.3|32067.3|32060.3|32042.3|32035.3|41
1689190500000|2023-07-12 19:35:00|32049.8|32042.8|32017.3|32010.3|32052.3|32045.3|32017.3|32010.3|183
1689190800000|2023-07-12 19:40:00|32022.3|32015.3|32027.3|32020.3|32037.3|32030.3|32012.3|32005.3|269
1689191100000|2023-07-12 19:45:00|32029.8|32022.8|32047.3|32040.3|32052.3|32045.3|32022.3|32015.3|136
1689191400000|2023-07-12 19:50:00|32037.3|32030.3|32057.3|32050.3|32069.8|32062.8|32027.3|32020.3|199
1689191700000|2023-07-12 19:55:00|32052.3|32045.3|32067.3|32060.3|32067.3|32060.3|32042.3|32035.3|371
1689192000000|2023-07-12 20:00:00|32062.3|32055.3|32067.3|32060.3|32084.8|32077.8|32062.3|32055.3|107
1689192300000|2023-07-12 20:05:00|32072.3|32065.3|32074.8|32067.8|32079.8|32072.8|32064.8|32057.8|83
1689192600000|2023-07-12 20:10:00|32072.3|32065.3|32062.3|32055.3|32077.3|32070.3|32057.3|32050.3|108
1689192900000|2023-07-12 20:15:00|32059.8|32052.8|32067.3|32060.3|32067.3|32060.3|32052.3|32045.3|79
1689193200000|2023-07-12 20:20:00|32062.3|32055.3|32052.3|32045.3|32064.8|32057.8|32052.3|32045.3|44
1689193500000|2023-07-12 20:25:00|32054.8|32047.8|32062.3|32055.3|32067.3|32060.3|32054.8|32047.8|45
1689193800000|2023-07-12 20:30:00|32064.8|32057.8|32047.3|32040.3|32064.8|32057.8|32047.3|32040.3|24
1689194100000|2023-07-12 20:35:00|32052.3|32045.3|32054.8|32047.8|32057.3|32050.3|32042.3|32035.3|38
1689194400000|2023-07-12 20:40:00|32057.3|32050.3|32047.3|32040.3|32057.3|32050.3|32047.3|32040.3|6
1689194700000|2023-07-12 20:45:00|32044.8|32037.8|32042.3|32035.3|32047.3|32040.3|32037.3|32030.3|22
1689195000000|2023-07-12 20:50:00|32044.8|32037.8|32044.8|32037.8|32047.3|32040.3|32037.3|32030.3|14
1689195300000|2023-07-12 20:55:00|32042.3|32035.3|32048.8|32033.8|32051.3|32040.3|32034.8|32027.8|64
1689195600000|2023-07-12 21:00:00|32041.3|32026.3|32056.3|32041.3|32061.3|32046.3|32041.3|32026.3|0
1689195900000|2023-07-12 21:05:00|32058.8|32043.8|32058.8|32043.8|32058.8|32043.8|32058.8|32043.8|0
1689196200000|2023-07-12 21:10:00|32061.3|32046.3|32065.6|32035.6|32068|32046.3|32053.8|32035.6|11118
1689196500000|2023-07-12 21:15:00|32066.3|32036.3|32068.1|32038.1|32068.5|32038.5|32065.6|32035.6|0
1689196800000|2023-07-12 21:20:00|32067.9|32037.9|32067|32037|32068.8|32038.8|32067|32037|0
1689197100000|2023-07-12 21:25:00|32066.7|32036.7|32066.9|32036.9|32067.3|32037.3|32066.7|32036.7|0
1689197400000|2023-07-12 21:30:00|32067.1|32037.1|32067.2|32037.2|32067.4|32037.4|32067|32037|0
1689197700000|2023-07-12 21:35:00|32067.5|32037.5|32068.8|32038.8|32068.8|32038.8|32067|32037|0
1689198000000|2023-07-12 21:40:00|32069.9|32039.9|32069.1|32039.1|32070.7|32040.7|32069.1|32039.1|0
1689198300000|2023-07-12 21:45:00|32069.3|32039.3|32069.2|32039.2|32069.3|32039.3|32069.2|32039.2|0
1689198600000|2023-07-12 21:50:00|32069.4|32039.4|32069.2|32039.2|32069.4|32039.4|32068.7|32038.7|0
1689198900000|2023-07-12 21:55:00|32069|32039|32069.3|32039.3|32069.5|32039.5|32069|32039|0
1689199200000|2023-07-12 22:00:00|32071.5|32041.5|32073.8|32058.8|32077.2|32058.8|32067.1|32037.1|34
1689199500000|2023-07-12 22:05:00|32076.3|32061.3|32083.8|32068.8|32083.8|32068.8|32073.8|32058.8|5
1689199800000|2023-07-12 22:10:00|32093.8|32078.8|32093.8|32078.8|32093.8|32078.8|32093.8|32078.8|15
1689200100000|2023-07-12 22:15:00|32091.3|32076.3|32098.8|32083.8|32098.8|32083.8|32088.8|32073.8|9
1689200400000|2023-07-12 22:20:00|32103.8|32088.8|32108.8|32093.8|32108.8|32093.8|32103.8|32088.8|13
1689200700000|2023-07-12 22:25:00|32111.3|32096.3|32108.8|32093.8|32111.3|32096.3|32108.8|32093.8|1
1689201000000|2023-07-12 22:30:00|32113.8|32098.8|32113.8|32098.8|32113.8|32098.8|32113.8|32098.8|7
1689201300000|2023-07-12 22:35:00|32116.3|32101.3|32116.3|32101.3|32116.3|32101.3|32113.8|32098.8|0
1689201600000|2023-07-12 22:40:00|32123.8|32108.8|32126.3|32111.3|32131.3|32116.3|32123.8|32108.8|52
1689201900000|2023-07-12 22:45:00|32123.8|32108.8|32121.3|32106.3|32123.8|32108.8|32121.3|32106.3|0
1689202200000|2023-07-12 22:50:00|32123.8|32108.8|32103.8|32088.8|32123.8|32108.8|32101.3|32086.3|11
1689202500000|2023-07-12 22:55:00|32101.3|32086.3|32103.8|32088.8|32106.3|32091.3|32098.8|32083.8|3
1689202800000|2023-07-12 23:00:00|32106.3|32091.3|32113.8|32098.8|32121.3|32106.3|32106.3|32091.3|18
1689203100000|2023-07-12 23:05:00|32111.3|32096.3|32108.8|32093.8|32111.3|32096.3|32103.8|32088.8|7
1689203400000|2023-07-12 23:10:00|32111.3|32096.3|32096.3|32081.3|32111.3|32096.3|32093.8|32078.8|44
1689203700000|2023-07-12 23:15:00|32093.8|32078.8|32096.3|32081.3|32101.3|32086.3|32078.8|32063.8|15
1689204000000|2023-07-12 23:20:00|32088.8|32073.8|32091.3|32076.3|32093.8|32078.8|32086.3|32071.3|29
1689204300000|2023-07-12 23:25:00|32096.3|32081.3|32098.8|32083.8|32098.8|32083.8|32091.3|32076.3|8
1689204600000|2023-07-12 23:30:00|32096.3|32081.3|32152.3|32145.3|32167.3|32160.3|32093.8|32078.8|27865
1689204900000|2023-07-12 23:35:00|32157.3|32150.3|32177.3|32170.3|32177.3|32170.3|32152.3|32145.3|198
1689205200000|2023-07-12 23:40:00|32174.8|32167.8|32207.3|32200.3|32219.8|32212.8|32154.8|32147.8|577
1689205500000|2023-07-12 23:45:00|32209.8|32202.8|32159.8|32152.8|32209.8|32202.8|32127.3|32120.3|611
1689205800000|2023-07-12 23:50:00|32162.3|32155.3|32122.3|32115.3|32162.3|32155.3|32114.8|32107.8|252
1689206100000|2023-07-12 23:55:00|32124.8|32117.8|32112.3|32105.3|32127.3|32120.3|32104.8|32097.8|240
1689206400000|2023-07-13 00:00:00|32107.3|32100.3|32077.3|32070.3|32147.3|32140.3|32064.8|32057.8|1061
1689206700000|2023-07-13 00:05:00|32062.3|32055.3|32027.3|32020.3|32094.8|32087.8|32014.8|32007.8|830
1689207000000|2023-07-13 00:10:00|32022.3|32015.3|31997.3|31990.3|32022.3|32015.3|31962.3|31955.3|624
1689207300000|2023-07-13 00:15:00|31987.3|31980.3|31962.3|31955.3|31997.3|31990.3|31952.3|31945.3|718
1689207600000|2023-07-13 00:20:00|31964.8|31957.8|31957.3|31950.3|31994.8|31987.8|31957.3|31950.3|446
1689207900000|2023-07-13 00:25:00|31959.8|31952.8|32077.3|32070.3|32077.3|32070.3|31957.3|31950.3|459
1689208200000|2023-07-13 00:30:00|32079.8|32072.8|32122.3|32115.3|32137.3|32130.3|32072.3|32065.3|521
1689208500000|2023-07-13 00:35:00|32119.8|32112.8|32167.3|32160.3|32174.8|32167.8|32119.8|32112.8|595
1689208800000|2023-07-13 00:40:00|32164.8|32157.8|32187.3|32180.3|32202.3|32195.3|32159.8|32152.8|453
1689209100000|2023-07-13 00:45:00|32184.8|32177.8|32222.3|32215.3|32227.3|32220.3|32184.8|32177.8|504
1689209400000|2023-07-13 00:50:00|32217.3|32210.3|32222.3|32215.3|32237.3|32230.3|32207.3|32200.3|521
1689209700000|2023-07-13 00:55:00|32219.8|32212.8|32252.3|32245.3|32254.8|32247.8|32192.3|32185.3|287
1689210000000|2023-07-13 01:00:00|32254.8|32247.8|32237.3|32230.3|32254.8|32247.8|32194.8|32187.8|343
1689210300000|2023-07-13 01:05:00|32234.8|32227.8|32242.3|32235.3|32277.3|32270.3|32232.3|32225.3|524
1689210600000|2023-07-13 01:10:00|32244.8|32237.8|32257.3|32250.3|32277.3|32270.3|32237.3|32230.3|573
1689210900000|2023-07-13 01:15:00|32259.8|32252.8|32317.3|32310.3|32317.3|32310.3|32239.8|32232.8|768
1689211200000|2023-07-13 01:20:00|32314.8|32307.8|32312.3|32305.3|32334.8|32327.8|32294.8|32287.8|490
1689211500000|2023-07-13 01:25:00|32314.8|32307.8|32302.3|32295.3|32332.3|32325.3|32299.8|32292.8|469
1689211800000|2023-07-13 01:30:00|32304.8|32297.8|32309.8|32302.8|32339.8|32332.8|32294.8|32287.8|411
1689212100000|2023-07-13 01:35:00|32312.3|32305.3|32327.3|32320.3|32344.8|32337.8|32309.8|32302.8|341
1689212400000|2023-07-13 01:40:00|32329.8|32322.8|32282.3|32275.3|32329.8|32322.8|32272.3|32265.3|345
1689212700000|2023-07-13 01:45:00|32287.3|32280.3|32327.3|32320.3|32332.3|32325.3|32284.8|32277.8|294
1689213000000|2023-07-13 01:50:00|32329.8|32322.8|32347.3|32340.3|32352.3|32345.3|32327.3|32320.3|345
1689213300000|2023-07-13 01:55:00|32349.8|32342.8|32312.3|32305.3|32349.8|32342.8|32312.3|32305.3|305
1689213600000|2023-07-13 02:00:00|32307.3|32300.3|32322.3|32315.3|32342.3|32335.3|32307.3|32300.3|337
1689213900000|2023-07-13 02:05:00|32319.8|32312.8|32342.3|32335.3|32342.3|32335.3|32317.3|32310.3|411
1689214200000|2023-07-13 02:10:00|32339.8|32332.8|32362.3|32355.3|32367.3|32360.3|32327.3|32320.3|225
1689214500000|2023-07-13 02:15:00|32359.8|32352.8|32352.3|32345.3|32367.3|32360.3|32347.3|32340.3|200
1689214800000|2023-07-13 02:20:00|32349.8|32342.8|32349.8|32342.8|32362.3|32355.3|32337.3|32330.3|141
1689215100000|2023-07-13 02:25:00|32352.3|32345.3|32357.3|32350.3|32367.3|32360.3|32342.3|32335.3|343
1689215400000|2023-07-13 02:30:00|32359.8|32352.8|32332.3|32325.3|32367.3|32360.3|32329.8|32322.8|222
1689215700000|2023-07-13 02:35:00|32334.8|32327.8|32337.3|32330.3|32342.3|32335.3|32332.3|32325.3|74
1689216000000|2023-07-13 02:40:00|32334.8|32327.8|32327.3|32320.3|32337.3|32330.3|32327.3|32320.3|116
1689216300000|2023-07-13 02:45:00|32332.3|32325.3|32322.3|32315.3|32332.3|32325.3|32317.3|32310.3|132
1689216600000|2023-07-13 02:50:00|32327.3|32320.3|32337.3|32330.3|32342.3|32335.3|32324.8|32317.8|247
1689216900000|2023-07-13 02:55:00|32339.8|32332.8|32357.3|32350.3|32362.3|32355.3|32337.3|32330.3|122
1689217200000|2023-07-13 03:00:00|32354.8|32347.8|32367.3|32360.3|32372.3|32365.3|32349.8|32342.8|150
1689217500000|2023-07-13 03:05:00|32364.8|32357.8|32347.3|32340.3|32367.3|32360.3|32347.3|32340.3|117
1689217800000|2023-07-13 03:10:00|32349.8|32342.8|32422.3|32415.3|32442.3|32435.3|32347.3|32340.3|598
1689218100000|2023-07-13 03:15:00|32424.8|32417.8|32422.3|32415.3|32432.3|32425.3|32407.3|32400.3|388
1689218400000|2023-07-13 03:20:00|32424.8|32417.8|32422.3|32415.3|32437.3|32430.3|32422.3|32415.3|302
1689218700000|2023-07-13 03:25:00|32424.8|32417.8|32427.3|32420.3|32442.3|32435.3|32419.8|32412.8|288
1689219000000|2023-07-13 03:30:00|32422.3|32415.3|32427.3|32420.3|32459.8|32452.8|32412.3|32405.3|469
1689219300000|2023-07-13 03:35:00|32424.8|32417.8|32412.3|32405.3|32442.3|32435.3|32412.3|32405.3|300
1689219600000|2023-07-13 03:40:00|32409.8|32402.8|32402.3|32395.3|32417.3|32410.3|32397.3|32390.3|361
1689219900000|2023-07-13 03:45:00|32399.8|32392.8|32422.3|32415.3|32427.3|32420.3|32392.3|32385.3|216
1689220200000|2023-07-13 03:50:00|32424.8|32417.8|32457.3|32450.3|32467.3|32460.3|32417.3|32410.3|214
1689220500000|2023-07-13 03:55:00|32462.3|32455.3|32477.3|32470.3|32492.3|32485.3|32457.3|32450.3|253
1689220800000|2023-07-13 04:00:00|32482.3|32475.3|32482.3|32475.3|32487.3|32480.3|32462.3|32455.3|281
1689221100000|2023-07-13 04:05:00|32484.8|32477.8|32464.8|32457.8|32487.3|32480.3|32457.3|32450.3|225
1689221400000|2023-07-13 04:10:00|32462.3|32455.3|32472.3|32465.3|32497.3|32490.3|32462.3|32455.3|366
1689221700000|2023-07-13 04:15:00|32474.8|32467.8|32457.3|32450.3|32477.3|32470.3|32447.3|32440.3|206
1689222000000|2023-07-13 04:20:00|32452.3|32445.3|32437.3|32430.3|32454.8|32447.8|32434.8|32427.8|210
1689222300000|2023-07-13 04:25:00|32439.8|32432.8|32437.3|32430.3|32442.3|32435.3|32422.3|32415.3|220
1689222600000|2023-07-13 04:30:00|32439.8|32432.8|32417.3|32410.3|32442.3|32435.3|32409.8|32402.8|157
1689222900000|2023-07-13 04:35:00|32419.8|32412.8|32412.3|32405.3|32427.3|32420.3|32402.3|32395.3|158
1689223200000|2023-07-13 04:40:00|32414.8|32407.8|32392.3|32385.3|32414.8|32407.8|32382.3|32375.3|412
1689223500000|2023-07-13 04:45:00|32397.3|32390.3|32409.8|32402.8|32417.3|32410.3|32379.8|32372.8|319
1689223800000|2023-07-13 04:50:00|32407.3|32400.3|32402.3|32395.3|32417.3|32410.3|32392.3|32385.3|261
1689224100000|2023-07-13 04:55:00|32404.8|32397.8|32382.3|32375.3|32409.8|32402.8|32377.3|32370.3|298
1689224400000|2023-07-13 05:00:00|32379.8|32372.8|32407.3|32400.3|32414.8|32407.8|32379.8|32372.8|282
1689224700000|2023-07-13 05:05:00|32404.8|32397.8|32422.3|32415.3|32422.3|32415.3|32404.8|32397.8|170
1689225000000|2023-07-13 05:10:00|32424.8|32417.8|32397.3|32390.3|32427.3|32420.3|32397.3|32390.3|173
1689225300000|2023-07-13 05:15:00|32399.8|32392.8|32417.3|32410.3|32427.3|32420.3|32397.3|32390.3|116
1689225600000|2023-07-13 05:20:00|32419.8|32412.8|32422.3|32415.3|32434.8|32427.8|32417.3|32410.3|262
1689225900000|2023-07-13 05:25:00|32427.3|32420.3|32412.3|32405.3|32432.3|32425.3|32412.3|32405.3|416
1689226200000|2023-07-13 05:30:00|32414.8|32407.8|32397.3|32390.3|32422.3|32415.3|32394.8|32387.8|339
1689226500000|2023-07-13 05:35:00|32394.8|32387.8|32402.3|32395.3|32412.3|32405.3|32387.3|32380.3|196
1689226800000|2023-07-13 05:40:00|32404.8|32397.8|32442.3|32435.3|32442.3|32435.3|32402.3|32395.3|241
1689227100000|2023-07-13 05:45:00|32439.8|32432.8|32437.3|32430.3|32442.3|32435.3|32427.3|32420.3|389
1689227400000|2023-07-13 05:50:00|32434.8|32427.8|32437.3|32430.3|32439.8|32432.8|32422.3|32415.3|360
1689227700000|2023-07-13 05:55:00|32434.8|32427.8|32427.3|32420.3|32447.3|32440.3|32422.3|32415.3|822
1689228000000|2023-07-13 06:00:00|32424.8|32417.8|32537.3|32530.3|32572.3|32565.3|32402.3|32395.3|3185
1689228300000|2023-07-13 06:05:00|32534.8|32527.8|32547.3|32540.3|32562.3|32555.3|32524.8|32517.8|1448
1689228600000|2023-07-13 06:10:00|32542.3|32535.3|32562.3|32555.3|32582.3|32575.3|32537.3|32530.3|565
1689228900000|2023-07-13 06:15:00|32559.8|32552.8|32567.3|32560.3|32572.3|32565.3|32554.8|32547.8|456
1689229200000|2023-07-13 06:20:00|32569.8|32562.8|32557.3|32550.3|32569.8|32562.8|32552.3|32545.3|127
1689229500000|2023-07-13 06:25:00|32554.8|32547.8|32537.3|32530.3|32557.3|32550.3|32537.3|32530.3|167
1689229800000|2023-07-13 06:30:00|32539.8|32532.8|32532.3|32525.3|32542.3|32535.3|32532.3|32525.3|211
1689230100000|2023-07-13 06:35:00|32529.8|32522.8|32527.3|32520.3|32537.3|32530.3|32522.3|32515.3|98
1689230400000|2023-07-13 06:40:00|32522.3|32515.3|32522.3|32515.3|32529.8|32522.8|32514.8|32507.8|93
1689230700000|2023-07-13 06:45:00|32517.3|32510.3|32507.3|32500.3|32517.3|32510.3|32507.3|32500.3|36
1689231000000|2023-07-13 06:50:00|32502.3|32495.3|32499.8|32492.8|32502.3|32495.3|32469.8|32462.8|423
1689231300000|2023-07-13 06:55:00|32502.3|32495.3|32529.8|32522.8|32537.3|32530.3|32502.3|32495.3|130
1689231600000|2023-07-13 07:00:00|32532.3|32525.3|32499.8|32492.8|32532.3|32525.3|32497.3|32490.3|116
1689231900000|2023-07-13 07:05:00|32497.3|32490.3|32494.8|32487.8|32502.3|32495.3|32489.8|32482.8|70
1689232200000|2023-07-13 07:10:00|32497.3|32490.3|32509.8|32502.8|32529.8|32522.8|32492.3|32485.3|66
1689232500000|2023-07-13 07:15:00|32507.3|32500.3|32514.8|32507.8|32522.3|32515.3|32492.3|32485.3|142
1689232800000|2023-07-13 07:20:00|32512.3|32505.3|32527.3|32520.3|32527.3|32520.3|32504.8|32497.8|41
1689233100000|2023-07-13 07:25:00|32524.8|32517.8|32554.8|32547.8|32564.8|32557.8|32519.8|32512.8|139
1689233400000|2023-07-13 07:30:00|32552.3|32545.3|32547.3|32540.3|32562.3|32555.3|32527.3|32520.3|152
1689233700000|2023-07-13 07:35:00|32542.3|32535.3|32597.3|32590.3|32607.3|32600.3|32542.3|32535.3|285
1689234000000|2023-07-13 07:40:00|32599.8|32592.8|32597.3|32590.3|32602.3|32595.3|32574.8|32567.8|115
1689234300000|2023-07-13 07:45:00|32602.3|32595.3|32617.3|32610.3|32632.3|32625.3|32597.3|32590.3|152
1689234600000|2023-07-13 07:50:00|32614.8|32607.8|32647.3|32640.3|32652.3|32645.3|32614.8|32607.8|187
1689234900000|2023-07-13 07:55:00|32649.8|32642.8|32667.3|32660.3|32667.3|32660.3|32637.3|32630.3|451
1689235200000|2023-07-13 08:00:00|32664.8|32657.8|32637.3|32630.3|32667.3|32660.3|32632.3|32625.3|160
1689235500000|2023-07-13 08:05:00|32634.8|32627.8|32657.3|32650.3|32669.8|32662.8|32629.8|32622.8|202
1689235800000|2023-07-13 08:10:00|32652.3|32645.3|32689.8|32682.8|32709.8|32702.8|32652.3|32645.3|397
1689236100000|2023-07-13 08:15:00|32687.3|32680.3|32692.3|32685.3|32692.3|32685.3|32682.3|32675.3|228
1689236400000|2023-07-13 08:20:00|32699.8|32692.8|32719.8|32712.8|32722.3|32715.3|32697.3|32690.3|305
1689236700000|2023-07-13 08:25:00|32722.3|32715.3|32722.3|32715.3|32737.3|32730.3|32717.3|32710.3|145
1689237000000|2023-07-13 08:30:00|32719.8|32712.8|32744.8|32737.8|32747.3|32740.3|32712.3|32705.3|224
1689237300000|2023-07-13 08:35:00|32742.3|32735.3|32727.3|32720.3|32747.3|32740.3|32719.8|32712.8|153
1689237600000|2023-07-13 08:40:00|32729.8|32722.8|32727.3|32720.3|32732.3|32725.3|32707.3|32700.3|73
1689237900000|2023-07-13 08:45:00|32724.8|32717.8|32709.8|32702.8|32732.3|32725.3|32707.3|32700.3|43
1689238200000|2023-07-13 08:50:00|32712.3|32705.3|32712.3|32705.3|32722.3|32715.3|32709.8|32702.8|23
1689238500000|2023-07-13 08:55:00|32709.8|32702.8|32707.3|32700.3|32717.3|32710.3|32692.3|32685.3|104
1689238800000|2023-07-13 09:00:00|32712.3|32705.3|32754.8|32747.8|32777.3|32770.3|32712.3|32705.3|466
1689239100000|2023-07-13 09:05:00|32757.3|32750.3|32747.3|32740.3|32757.3|32750.3|32742.3|32735.3|153
1689239400000|2023-07-13 09:10:00|32744.8|32737.8|32767.3|32760.3|32777.3|32770.3|32737.3|32730.3|156
1689239700000|2023-07-13 09:15:00|32769.8|32762.8|32782.3|32775.3|32787.3|32780.3|32762.3|32755.3|138
1689240000000|2023-07-13 09:20:00|32787.3|32780.3|32774.8|32767.8|32797.3|32790.3|32772.3|32765.3|139
1689240300000|2023-07-13 09:25:00|32772.3|32765.3|32787.3|32780.3|32792.3|32785.3|32767.3|32760.3|135
1689240600000|2023-07-13 09:30:00|32784.8|32777.8|32777.3|32770.3|32784.8|32777.8|32764.8|32757.8|63
1689240900000|2023-07-13 09:35:00|32774.8|32767.8|32762.3|32755.3|32777.3|32770.3|32754.8|32747.8|101
1689241200000|2023-07-13 09:40:00|32759.8|32752.8|32752.3|32745.3|32767.3|32760.3|32744.8|32737.8|86
1689241500000|2023-07-13 09:45:00|32749.8|32742.8|32724.8|32717.8|32752.3|32745.3|32717.3|32710.3|299
1689241800000|2023-07-13 09:50:00|32727.3|32720.3|32729.8|32722.8|32737.3|32730.3|32722.3|32715.3|95
1689242100000|2023-07-13 09:55:00|32727.3|32720.3|32729.8|32722.8|32732.3|32725.3|32712.3|32705.3|133
1689242400000|2023-07-13 10:00:00|32732.3|32725.3|32727.3|32720.3|32737.3|32730.3|32717.3|32710.3|139
1689242700000|2023-07-13 10:05:00|32724.8|32717.8|32717.3|32710.3|32737.3|32730.3|32712.3|32705.3|178
1689243000000|2023-07-13 10:10:00|32714.8|32707.8|32727.3|32720.3|32729.8|32722.8|32704.8|32697.8|103
1689243300000|2023-07-13 10:15:00|32724.8|32717.8|32739.8|32732.8|32742.3|32735.3|32719.8|32712.8|79
1689243600000|2023-07-13 10:20:00|32742.3|32735.3|32742.3|32735.3|32747.3|32740.3|32737.3|32730.3|61
1689243900000|2023-07-13 10:25:00|32739.8|32732.8|32742.3|32735.3|32747.3|32740.3|32732.3|32725.3|70
1689244200000|2023-07-13 10:30:00|32739.8|32732.8|32742.3|32735.3|32747.3|32740.3|32729.8|32722.8|47
1689244500000|2023-07-13 10:35:00|32737.3|32730.3|32752.3|32745.3|32752.3|32745.3|32737.3|32730.3|37
1689244800000|2023-07-13 10:40:00|32754.8|32747.8|32767.3|32760.3|32767.3|32760.3|32752.3|32745.3|42
1689245100000|2023-07-13 10:45:00|32772.3|32765.3|32777.3|32770.3|32779.8|32772.8|32772.3|32765.3|78
1689245400000|2023-07-13 10:50:00|32774.8|32767.8|32772.3|32765.3|32782.3|32775.3|32772.3|32765.3|35
1689245700000|2023-07-13 10:55:00|32767.3|32760.3|32749.8|32742.8|32772.3|32765.3|32747.3|32740.3|78
1689246000000|2023-07-13 11:00:00|32757.3|32750.3|32767.3|32760.3|32774.8|32767.8|32757.3|32750.3|236
1689246300000|2023-07-13 11:05:00|32769.8|32762.8|32754.8|32747.8|32772.3|32765.3|32754.8|32747.8|52
1689246600000|2023-07-13 11:10:00|32757.3|32750.3|32727.3|32720.3|32757.3|32750.3|32722.3|32715.3|110
1689246900000|2023-07-13 11:15:00|32732.3|32725.3|32732.3|32725.3|32742.3|32735.3|32727.3|32720.3|48
1689247200000|2023-07-13 11:20:00|32729.8|32722.8|32729.8|32722.8|32742.3|32735.3|32722.3|32715.3|89
1689247500000|2023-07-13 11:25:00|32727.3|32720.3|32737.3|32730.3|32742.3|32735.3|32727.3|32720.3|60
1689247800000|2023-07-13 11:30:00|32739.8|32732.8|32747.3|32740.3|32752.3|32745.3|32734.8|32727.8|90
1689248100000|2023-07-13 11:35:00|32752.3|32745.3|32742.3|32735.3|32757.3|32750.3|32732.3|32725.3|77
1689248400000|2023-07-13 11:40:00|32744.8|32737.8|32747.3|32740.3|32752.3|32745.3|32732.3|32725.3|58
1689248700000|2023-07-13 11:45:00|32749.8|32742.8|32769.8|32762.8|32772.3|32765.3|32747.3|32740.3|43
1689249000000|2023-07-13 11:50:00|32767.3|32760.3|32774.8|32767.8|32777.3|32770.3|32757.3|32750.3|77
1689249300000|2023-07-13 11:55:00|32777.3|32770.3|32792.3|32785.3|32797.3|32790.3|32772.3|32765.3|158
1689249600000|2023-07-13 12:00:00|32794.8|32787.8|32777.3|32770.3|32797.3|32790.3|32764.8|32757.8|234
1689249900000|2023-07-13 12:05:00|32779.8|32772.8|32767.3|32760.3|32782.3|32775.3|32754.8|32747.8|63
1689250200000|2023-07-13 12:10:00|32769.8|32762.8|32767.3|32760.3|32782.3|32775.3|32762.3|32755.3|127
1689250500000|2023-07-13 12:15:00|32764.8|32757.8|32767.3|32760.3|32772.3|32765.3|32762.3|32755.3|98
1689250800000|2023-07-13 12:20:00|32762.3|32755.3|32769.8|32762.8|32777.3|32770.3|32752.3|32745.3|141
1689251100000|2023-07-13 12:25:00|32772.3|32765.3|32764.8|32757.8|32774.8|32767.8|32759.8|32752.8|133
1689251400000|2023-07-13 12:30:00|32762.3|32755.3|32787.3|32780.3|32797.3|32790.3|32747.3|32740.3|218
1689251700000|2023-07-13 12:35:00|32784.8|32777.8|32782.3|32775.3|32784.8|32777.8|32747.3|32740.3|213
1689252000000|2023-07-13 12:40:00|32784.8|32777.8|32807.3|32800.3|32809.8|32802.8|32777.3|32770.3|85
1689252300000|2023-07-13 12:45:00|32809.8|32802.8|32807.3|32800.3|32819.8|32812.8|32797.3|32790.3|223
1689252600000|2023-07-13 12:50:00|32804.8|32797.8|32817.3|32810.3|32817.3|32810.3|32797.3|32790.3|147
1689252900000|2023-07-13 12:55:00|32814.8|32807.8|32789.8|32782.8|32819.8|32812.8|32789.8|32782.8|175
1689253200000|2023-07-13 13:00:00|32797.3|32790.3|32787.3|32780.3|32802.3|32795.3|32779.8|32772.8|130
1689253500000|2023-07-13 13:05:00|32784.8|32777.8|32797.3|32790.3|32797.3|32790.3|32782.3|32775.3|193
1689253800000|2023-07-13 13:10:00|32794.8|32787.8|32779.8|32772.8|32807.3|32800.3|32777.3|32770.3|85
1689254100000|2023-07-13 13:15:00|32782.3|32775.3|32787.3|32780.3|32797.3|32790.3|32779.8|32772.8|81
1689254400000|2023-07-13 13:20:00|32782.3|32775.3|32787.3|32780.3|32792.3|32785.3|32782.3|32775.3|62
1689254700000|2023-07-13 13:25:00|32789.8|32782.8|32782.3|32775.3|32812.3|32805.3|32782.3|32775.3|260
1689255000000|2023-07-13 13:30:00|32787.3|32780.3|32822.3|32815.3|32832.3|32825.3|32782.3|32775.3|288
1689255300000|2023-07-13 13:35:00|32817.3|32810.3|32792.3|32785.3|32822.3|32815.3|32792.3|32785.3|278
1689255600000|2023-07-13 13:40:00|32794.8|32787.8|32777.3|32770.3|32809.8|32802.8|32772.3|32765.3|142
1689255900000|2023-07-13 13:45:00|32782.3|32775.3|32747.3|32740.3|32784.8|32777.8|32747.3|32740.3|170
1689256200000|2023-07-13 13:50:00|32752.3|32745.3|32767.3|32760.3|32774.8|32767.8|32739.8|32732.8|118
1689256500000|2023-07-13 13:55:00|32764.8|32757.8|32792.3|32785.3|32792.3|32785.3|32747.3|32740.3|165
1689256800000|2023-07-13 14:00:00|32794.8|32787.8|32782.3|32775.3|32797.3|32790.3|32782.3|32775.3|198
1689257100000|2023-07-13 14:05:00|32787.3|32780.3|32752.3|32745.3|32792.3|32785.3|32752.3|32745.3|111
1689257400000|2023-07-13 14:10:00|32754.8|32747.8|32757.3|32750.3|32764.8|32757.8|32747.3|32740.3|142
1689257700000|2023-07-13 14:15:00|32759.8|32752.8|32767.3|32760.3|32772.3|32765.3|32747.3|32740.3|267
1689258000000|2023-07-13 14:20:00|32764.8|32757.8|32792.3|32785.3|32792.3|32785.3|32757.3|32750.3|184
1689258300000|2023-07-13 14:25:00|32789.8|32782.8|32762.3|32755.3|32792.3|32785.3|32762.3|32755.3|120
1689258600000|2023-07-13 14:30:00|32767.3|32760.3|32767.3|32760.3|32777.3|32770.3|32752.3|32745.3|110
1689258900000|2023-07-13 14:35:00|32762.3|32755.3|32767.3|32760.3|32777.3|32770.3|32752.3|32745.3|261
1689259200000|2023-07-13 14:40:00|32764.8|32757.8|32772.3|32765.3|32777.3|32770.3|32752.3|32745.3|54
1689259500000|2023-07-13 14:45:00|32777.3|32770.3|32782.3|32775.3|32787.3|32780.3|32772.3|32765.3|141
1689259800000|2023-07-13 14:50:00|32784.8|32777.8|32772.3|32765.3|32787.3|32780.3|32772.3|32765.3|151
1689260100000|2023-07-13 14:55:00|32777.3|32770.3|32772.3|32765.3|32777.3|32770.3|32762.3|32755.3|45
1689260400000|2023-07-13 15:00:00|32774.8|32767.8|32777.3|32770.3|32782.3|32775.3|32764.8|32757.8|107
1689260700000|2023-07-13 15:05:00|32772.3|32765.3|32757.3|32750.3|32772.3|32765.3|32757.3|32750.3|289
1689261000000|2023-07-13 15:10:00|32759.8|32752.8|32737.3|32730.3|32762.3|32755.3|32732.3|32725.3|80
1689261300000|2023-07-13 15:15:00|32732.3|32725.3|32732.3|32725.3|32742.3|32735.3|32702.3|32695.3|441
1689261600000|2023-07-13 15:20:00|32734.8|32727.8|32742.3|32735.3|32747.3|32740.3|32722.3|32715.3|175
1689261900000|2023-07-13 15:25:00|32739.8|32732.8|32734.8|32727.8|32747.3|32740.3|32724.8|32717.8|266
1689262200000|2023-07-13 15:30:00|32732.3|32725.3|32709.8|32702.8|32737.3|32730.3|32709.8|32702.8|141
1689262500000|2023-07-13 15:35:00|32712.3|32705.3|32727.3|32720.3|32732.3|32725.3|32712.3|32705.3|141
1689262800000|2023-07-13 15:40:00|32722.3|32715.3|32737.3|32730.3|32742.3|32735.3|32717.3|32710.3|129
1689263100000|2023-07-13 15:45:00|32739.8|32732.8|32742.3|32735.3|32742.3|32735.3|32734.8|32727.8|97
1689263400000|2023-07-13 15:50:00|32737.3|32730.3|32752.3|32745.3|32752.3|32745.3|32737.3|32730.3|94
1689263700000|2023-07-13 15:55:00|32747.3|32740.3|32757.3|32750.3|32762.3|32755.3|32742.3|32735.3|95
1689264000000|2023-07-13 16:00:00|32754.8|32747.8|32752.3|32745.3|32757.3|32750.3|32742.3|32735.3|48
1689264300000|2023-07-13 16:05:00|32754.8|32747.8|32737.3|32730.3|32757.3|32750.3|32737.3|32730.3|83
1689264600000|2023-07-13 16:10:00|32739.8|32732.8|32727.3|32720.3|32747.3|32740.3|32722.3|32715.3|47
1689264900000|2023-07-13 16:15:00|32729.8|32722.8|32722.3|32715.3|32737.3|32730.3|32722.3|32715.3|85
1689265200000|2023-07-13 16:20:00|32717.3|32710.3|32717.3|32710.3|32722.3|32715.3|32717.3|32710.3|107
1689265500000|2023-07-13 16:25:00|32712.3|32705.3|32717.3|32710.3|32722.3|32715.3|32712.3|32705.3|54
1689265800000|2023-07-13 16:30:00|32714.8|32707.8|32717.3|32710.3|32727.3|32720.3|32707.3|32700.3|120
1689266100000|2023-07-13 16:35:00|32719.8|32712.8|32709.8|32702.8|32722.3|32715.3|32707.3|32700.3|110
1689266400000|2023-07-13 16:40:00|32712.3|32705.3|32719.8|32712.8|32719.8|32712.8|32707.3|32700.3|87
1689266700000|2023-07-13 16:45:00|32717.3|32710.3|32727.3|32720.3|32729.8|32722.8|32712.3|32705.3|134
1689267000000|2023-07-13 16:50:00|32729.8|32722.8|32739.8|32732.8|32742.3|32735.3|32727.3|32720.3|117
1689267300000|2023-07-13 16:55:00|32737.3|32730.3|32752.3|32745.3|32752.3|32745.3|32732.3|32725.3|92
1689267600000|2023-07-13 17:00:00|32749.8|32742.8|32757.3|32750.3|32757.3|32750.3|32742.3|32735.3|92
1689267900000|2023-07-13 17:05:00|32754.8|32747.8|32744.8|32737.8|32767.3|32760.3|32742.3|32735.3|238
1689268200000|2023-07-13 17:10:00|32742.3|32735.3|32762.3|32755.3|32762.3|32755.3|32742.3|32735.3|100
1689268500000|2023-07-13 17:15:00|32757.3|32750.3|32769.8|32762.8|32772.3|32765.3|32757.3|32750.3|68
1689268800000|2023-07-13 17:20:00|32772.3|32765.3|32772.3|32765.3|32772.3|32765.3|32767.3|32760.3|21
1689269100000|2023-07-13 17:25:00|32769.8|32762.8|32767.3|32760.3|32772.3|32765.3|32767.3|32760.3|42
1689269400000|2023-07-13 17:30:00|32769.8|32762.8|32757.3|32750.3|32772.3|32765.3|32757.3|32750.3|55
1689269700000|2023-07-13 17:35:00|32759.8|32752.8|32747.3|32740.3|32762.3|32755.3|32747.3|32740.3|45
1689270000000|2023-07-13 17:40:00|32752.3|32745.3|32742.3|32735.3|32757.3|32750.3|32742.3|32735.3|69
1689270300000|2023-07-13 17:45:00|32744.8|32737.8|32742.3|32735.3|32744.8|32737.8|32737.3|32730.3|107
1689270600000|2023-07-13 17:50:00|32739.8|32732.8|32742.3|32735.3|32742.3|32735.3|32737.3|32730.3|36
1689270900000|2023-07-13 17:55:00|32739.8|32732.8|32742.3|32735.3|32747.3|32740.3|32737.3|32730.3|46
1689271200000|2023-07-13 18:00:00|32737.3|32730.3|32757.3|32750.3|32757.3|32750.3|32737.3|32730.3|149
1689271500000|2023-07-13 18:05:00|32752.3|32745.3|32767.3|32760.3|32767.3|32760.3|32752.3|32745.3|155
1689271800000|2023-07-13 18:10:00|32772.3|32765.3|32772.3|32765.3|32772.3|32765.3|32767.3|32760.3|52
1689272100000|2023-07-13 18:15:00|32777.3|32770.3|32757.3|32750.3|32777.3|32770.3|32757.3|32750.3|97
1689272400000|2023-07-13 18:20:00|32759.8|32752.8|32762.3|32755.3|32767.3|32760.3|32757.3|32750.3|40
1689272700000|2023-07-13 18:25:00|32759.8|32752.8|32757.3|32750.3|32762.3|32755.3|32747.3|32740.3|97
1689273000000|2023-07-13 18:30:00|32752.3|32745.3|32767.3|32760.3|32769.8|32762.8|32752.3|32745.3|40
1689273300000|2023-07-13 18:35:00|32772.3|32765.3|32777.3|32770.3|32777.3|32770.3|32769.8|32762.8|77
1689273600000|2023-07-13 18:40:00|32774.8|32767.8|32762.3|32755.3|32782.3|32775.3|32762.3|32755.3|69
1689273900000|2023-07-13 18:45:00|32764.8|32757.8|32767.3|32760.3|32772.3|32765.3|32762.3|32755.3|35
1689274200000|2023-07-13 18:50:00|32769.8|32762.8|32762.3|32755.3|32772.3|32765.3|32762.3|32755.3|97
1689274500000|2023-07-13 18:55:00|32764.8|32757.8|32772.3|32765.3|32772.3|32765.3|32762.3|32755.3|62
1689274800000|2023-07-13 19:00:00|32774.8|32767.8|32757.3|32750.3|32777.3|32770.3|32757.3|32750.3|147
1689275100000|2023-07-13 19:05:00|32762.3|32755.3|32752.3|32745.3|32762.3|32755.3|32747.3|32740.3|34
1689275400000|2023-07-13 19:10:00|32754.8|32747.8|32774.8|32767.8|32777.3|32770.3|32752.3|32745.3|158
1689275700000|2023-07-13 19:15:00|32772.3|32765.3|32772.3|32765.3|32782.3|32775.3|32767.3|32760.3|155
1689276000000|2023-07-13 19:20:00|32774.8|32767.8|32767.3|32760.3|32777.3|32770.3|32762.3|32755.3|77
1689276300000|2023-07-13 19:25:00|32764.8|32757.8|32772.3|32765.3|32772.3|32765.3|32762.3|32755.3|64
1689276600000|2023-07-13 19:30:00|32769.8|32762.8|32782.3|32775.3|32782.3|32775.3|32767.3|32760.3|44
1689276900000|2023-07-13 19:35:00|32779.8|32772.8|32792.3|32785.3|32797.3|32790.3|32777.3|32770.3|97
1689277200000|2023-07-13 19:40:00|32794.8|32787.8|32802.3|32795.3|32802.3|32795.3|32792.3|32785.3|130
1689277500000|2023-07-13 19:45:00|32804.8|32797.8|32777.3|32770.3|32807.3|32800.3|32777.3|32770.3|158
1689277800000|2023-07-13 19:50:00|32782.3|32775.3|32749.8|32742.8|32784.8|32777.8|32739.8|32732.8|406
1689278100000|2023-07-13 19:55:00|32752.3|32745.3|32752.3|32745.3|32762.3|32755.3|32742.3|32735.3|364
1689278400000|2023-07-13 20:00:00|32747.3|32740.3|32727.3|32720.3|32752.3|32745.3|32722.3|32715.3|306
1689278700000|2023-07-13 20:05:00|32729.8|32722.8|32734.8|32727.8|32734.8|32727.8|32722.3|32715.3|90
1689279000000|2023-07-13 20:10:00|32737.3|32730.3|32749.8|32742.8|32757.3|32750.3|32734.8|32727.8|70
1689279300000|2023-07-13 20:15:00|32752.3|32745.3|32749.8|32742.8|32752.3|32745.3|32747.3|32740.3|64
1689279600000|2023-07-13 20:20:00|32747.3|32740.3|32749.8|32742.8|32752.3|32745.3|32747.3|32740.3|26
1689279900000|2023-07-13 20:25:00|32747.3|32740.3|32734.8|32727.8|32747.3|32740.3|32732.3|32725.3|22
1689280200000|2023-07-13 20:30:00|32732.3|32725.3|32732.3|32725.3|32737.3|32730.3|32732.3|32725.3|17
1689280500000|2023-07-13 20:35:00|32734.8|32727.8|32742.3|32735.3|32742.3|32735.3|32732.3|32725.3|27
1689280800000|2023-07-13 20:40:00|32744.8|32737.8|32744.8|32737.8|32747.3|32740.3|32742.3|32735.3|27
1689281100000|2023-07-13 20:45:00|32747.3|32740.3|32757.3|32750.3|32757.3|32750.3|32742.3|32735.3|19
1689281400000|2023-07-13 20:50:00|32754.8|32747.8|32774.8|32767.8|32774.8|32767.8|32752.3|32745.3|105
1689281700000|2023-07-13 20:55:00|32777.3|32770.3|32778.8|32763.8|32778.8|32770.3|32767.3|32756.3|55
1689282000000|2023-07-13 21:00:00|32776.3|32761.3|32773.8|32758.8|32783.8|32768.8|32766.3|32751.3|6
1689282600000|2023-07-13 21:10:00|32776.3|32761.3|32781.3|32751.3|32781.3|32761.3|32776.3|32751.3|11659
1689282900000|2023-07-13 21:15:00|32781.5|32751.5|32781.7|32751.7|32781.7|32751.7|32781.5|32751.5|0
1689283200000|2023-07-13 21:20:00|32781.5|32751.5|32781.3|32751.3|32781.7|32751.7|32781.1|32751.1|0
1689283500000|2023-07-13 21:25:00|32781.1|32751.1|32782|32752|32782.9|32752.9|32780.9|32750.9|0
1689283800000|2023-07-13 21:30:00|32781.6|32751.6|32782|32752|32784.1|32754.1|32780.9|32750.9|0
1689284100000|2023-07-13 21:35:00|32781.7|32751.7|32782.2|32752.2|32782.6|32752.6|32781.6|32751.6|0
1689284400000|2023-07-13 21:40:00|32782.3|32752.3|32782.1|32752.1|32782.3|32752.3|32782.1|32752.1|0
1689284700000|2023-07-13 21:45:00|32783.2|32753.2|32781.9|32751.9|32783.2|32753.2|32781.9|32751.9|0
1689285000000|2023-07-13 21:50:00|32782.8|32752.8|32782.4|32752.4|32783|32753|32781.1|32751.1|0
1689285300000|2023-07-13 21:55:00|32782.3|32752.3|32781.9|32751.9|32782.5|32752.5|32780.7|32750.7|0
1689285600000|2023-07-13 22:00:00|32776.1|32746.1|32791.3|32776.3|32791.3|32776.3|32776.1|32746.1|29
1689285900000|2023-07-13 22:05:00|32796.3|32781.3|32796.3|32781.3|32801.3|32786.3|32796.3|32781.3|14
1689286200000|2023-07-13 22:10:00|32798.8|32783.8|32798.8|32783.8|32806.3|32791.3|32796.3|32781.3|28
1689286500000|2023-07-13 22:15:00|32796.3|32781.3|32801.3|32786.3|32806.3|32791.3|32796.3|32781.3|15
1689287100000|2023-07-13 22:25:00|32806.3|32791.3|32806.3|32791.3|32806.3|32791.3|32803.8|32788.8|5
1689287400000|2023-07-13 22:30:00|32801.3|32786.3|32811.3|32796.3|32811.3|32796.3|32798.8|32783.8|22
1689287700000|2023-07-13 22:35:00|||||||||1
1689288000000|2023-07-13 22:40:00|32816.3|32801.3|32826.3|32811.3|32826.3|32811.3|32813.8|32798.8|29
1689288300000|2023-07-13 22:45:00|32831.3|32816.3|32831.3|32816.3|32831.3|32816.3|32831.3|32816.3|7
1689288600000|2023-07-13 22:50:00|32836.3|32821.3|32846.3|32831.3|32846.3|32831.3|32836.3|32821.3|18
1689288900000|2023-07-13 22:55:00|32851.3|32836.3|32861.3|32846.3|32868.8|32853.8|32851.3|32836.3|34
1689289200000|2023-07-13 23:00:00|32878.8|32863.8|32858.8|32843.8|32886.3|32871.3|32851.3|32836.3|143
1689289500000|2023-07-13 23:05:00|32863.8|32848.8|32823.8|32808.8|32863.8|32848.8|32821.3|32806.3|116
1689289800000|2023-07-13 23:10:00|32828.8|32813.8|32868.8|32853.8|32868.8|32853.8|32826.3|32811.3|47
1689290100000|2023-07-13 23:15:00|32866.3|32851.3|32856.3|32841.3|32866.3|32851.3|32856.3|32841.3|46
1689290400000|2023-07-13 23:20:00|32853.8|32838.8|32866.3|32851.3|32868.8|32853.8|32836.3|32821.3|57
1689290700000|2023-07-13 23:25:00|32868.8|32853.8|32866.3|32851.3|32873.8|32858.8|32866.3|32851.3|38
1689291000000|2023-07-13 23:30:00|32871.3|32856.3|32877.3|32870.3|32892.3|32885.3|32866.3|32851.3|21135
1689291300000|2023-07-13 23:35:00|32879.8|32872.8|32857.3|32850.3|32884.8|32877.8|32852.3|32845.3|158
1689291600000|2023-07-13 23:40:00|32859.8|32852.8|32837.3|32830.3|32867.3|32860.3|32832.3|32825.3|230
1689291900000|2023-07-13 23:45:00|32839.8|32832.8|32827.3|32820.3|32854.8|32847.8|32807.3|32800.3|573
1689292200000|2023-07-13 23:50:00|32829.8|32822.8|32832.3|32825.3|32837.3|32830.3|32809.8|32802.8|363
1689292500000|2023-07-13 23:55:00|32834.8|32827.8|32847.3|32840.3|32874.8|32867.8|32832.3|32825.3|589
1689292800000|2023-07-14 00:00:00|32849.8|32842.8|32672.3|32665.3|32849.8|32842.8|32657.3|32650.3|3481
1689293100000|2023-07-14 00:05:00|32669.8|32662.8|32587.3|32580.3|32707.3|32700.3|32587.3|32580.3|1205
1689293400000|2023-07-14 00:10:00|32592.3|32585.3|32512.3|32505.3|32612.3|32605.3|32507.3|32500.3|1396
1689293700000|2023-07-14 00:15:00|32509.8|32502.8|32467.3|32460.3|32532.3|32525.3|32439.8|32432.8|1675
1689294000000|2023-07-14 00:20:00|32469.8|32462.8|32402.3|32395.3|32487.3|32480.3|32347.3|32340.3|1095
1689294300000|2023-07-14 00:25:00|32404.8|32397.8|32352.3|32345.3|32407.3|32400.3|32277.3|32270.3|1174
1689294600000|2023-07-14 00:30:00|32349.8|32342.8|32417.3|32410.3|32432.3|32425.3|32337.3|32330.3|843
1689294900000|2023-07-14 00:35:00|32419.8|32412.8|32484.8|32477.8|32492.3|32485.3|32417.3|32410.3|693
1689295200000|2023-07-14 00:40:00|32482.3|32475.3|32472.3|32465.3|32489.8|32482.8|32447.3|32440.3|433
1689295500000|2023-07-14 00:45:00|32469.8|32462.8|32367.3|32360.3|32469.8|32462.8|32362.3|32355.3|547
1689295800000|2023-07-14 00:50:00|32369.8|32362.8|32327.3|32320.3|32377.3|32370.3|32307.3|32300.3|510
1689296100000|2023-07-14 00:55:00|32324.8|32317.8|32257.3|32250.3|32327.3|32320.3|32242.3|32235.3|723
1689296400000|2023-07-14 01:00:00|32252.3|32245.3|32297.3|32290.3|32314.8|32307.8|32247.3|32240.3|621
1689296700000|2023-07-14 01:05:00|32294.8|32287.8|32317.3|32310.3|32337.3|32330.3|32292.3|32285.3|506
1689297000000|2023-07-14 01:10:00|32319.8|32312.8|32332.3|32325.3|32339.8|32332.8|32259.8|32252.8|653
1689297300000|2023-07-14 01:15:00|32334.8|32327.8|32314.8|32307.8|32352.3|32345.3|32287.3|32280.3|520
1689297600000|2023-07-14 01:20:00|32317.3|32310.3|32312.3|32305.3|32327.3|32320.3|32287.3|32280.3|434
1689297900000|2023-07-14 01:25:00|32314.8|32307.8|32332.3|32325.3|32337.3|32330.3|32279.8|32272.8|399
1689298200000|2023-07-14 01:30:00|32329.8|32322.8|32262.3|32255.3|32329.8|32322.8|32262.3|32255.3|632
1689298500000|2023-07-14 01:35:00|32264.8|32257.8|32252.3|32245.3|32287.3|32280.3|32232.3|32225.3|519
1689298800000|2023-07-14 01:40:00|32249.8|32242.8|32312.3|32305.3|32312.3|32305.3|32222.3|32215.3|522
1689299100000|2023-07-14 01:45:00|32307.3|32300.3|32352.3|32345.3|32369.8|32362.8|32299.8|32292.8|765
1689299400000|2023-07-14 01:50:00|32349.8|32342.8|32407.3|32400.3|32412.3|32405.3|32337.3|32330.3|429
1689299700000|2023-07-14 01:55:00|32409.8|32402.8|32412.3|32405.3|32434.8|32427.8|32397.3|32390.3|423
1689300000000|2023-07-14 02:00:00|32409.8|32402.8|32442.3|32435.3|32452.3|32445.3|32382.3|32375.3|368
1689300300000|2023-07-14 02:05:00|32439.8|32432.8|32437.3|32430.3|32457.3|32450.3|32417.3|32410.3|289
1689300600000|2023-07-14 02:10:00|32442.3|32435.3|32455.2|32448.2|32455.2|32448.2|32419.8|32412.8|390
1689300900000|2023-07-14 02:15:00|32465.2|32458.2|32490.2|32483.2|32497.7|32490.7|32450.2|32443.2|361
1689301200000|2023-07-14 02:20:00|32487.7|32480.7|32490.2|32483.2|32500.2|32493.2|32470.2|32463.2|261
1689301500000|2023-07-14 02:25:00|32492.7|32485.7|32500.2|32493.2|32510.2|32503.2|32465.2|32458.2|256
1689301800000|2023-07-14 02:30:00|32497.7|32490.7|32477.7|32470.7|32505.2|32498.2|32470.2|32463.2|261
1689302100000|2023-07-14 02:35:00|32480.2|32473.2|32510.2|32503.2|32520.2|32513.2|32480.2|32473.2|170
1689302400000|2023-07-14 02:40:00|32507.7|32500.7|32530.2|32523.2|32535.2|32528.2|32500.2|32493.2|178
1689302700000|2023-07-14 02:45:00|32532.7|32525.7|32570.2|32563.2|32570.2|32563.2|32525.2|32518.2|491
1689303000000|2023-07-14 02:50:00|32575.2|32568.2|32550.2|32543.2|32575.2|32568.2|32547.7|32540.7|224
1689303300000|2023-07-14 02:55:00|32542.7|32535.7|32565.2|32558.2|32570.2|32563.2|32540.2|32533.2|129
1689303600000|2023-07-14 03:00:00|32567.7|32560.7|32575.2|32568.2|32580.2|32573.2|32550.2|32543.2|183
1689303900000|2023-07-14 03:05:00|32577.7|32570.7|32580.2|32573.2|32590.2|32583.2|32565.2|32558.2|296
1689304200000|2023-07-14 03:10:00|32575.2|32568.2|32575.2|32568.2|32590.2|32583.2|32570.2|32563.2|122
1689304500000|2023-07-14 03:15:00|32577.7|32570.7|32585.2|32578.2|32590.2|32583.2|32557.7|32550.7|138
1689304800000|2023-07-14 03:20:00|32587.7|32580.7|32580.2|32573.2|32600.2|32593.2|32580.2|32573.2|76
1689305100000|2023-07-14 03:25:00|32582.7|32575.7|32565.2|32558.2|32590.2|32583.2|32562.7|32555.7|157
1689305400000|2023-07-14 03:30:00|32567.7|32560.7|32530.2|32523.2|32575.2|32568.2|32477.7|32470.7|866
1689305700000|2023-07-14 03:35:00|32540.2|32533.2|32545.2|32538.2|32550.2|32543.2|32505.2|32498.2|417
1689306000000|2023-07-14 03:40:00|32547.7|32540.7|32620.2|32613.2|32625.2|32618.2|32545.2|32538.2|458
1689306300000|2023-07-14 03:45:00|32617.7|32610.7|32590.2|32583.2|32640.2|32633.2|32590.2|32583.2|327
1689306600000|2023-07-14 03:50:00|32592.7|32585.7|32590.2|32583.2|32615.2|32608.2|32585.2|32578.2|309
1689306900000|2023-07-14 03:55:00|32592.7|32585.7|32555.2|32548.2|32595.2|32588.2|32535.2|32528.2|413
1689307200000|2023-07-14 04:00:00|32557.7|32550.7|32515.2|32508.2|32562.7|32555.7|32510.2|32503.2|304
1689307500000|2023-07-14 04:05:00|32512.7|32505.7|32540.2|32533.2|32540.2|32533.2|32495.2|32488.2|180
1689307800000|2023-07-14 04:10:00|32535.2|32528.2|32522.7|32515.7|32537.7|32530.7|32512.7|32505.7|139
1689308100000|2023-07-14 04:15:00|32520.2|32513.2|32537.7|32530.7|32560.2|32553.2|32517.7|32510.7|233
1689308400000|2023-07-14 04:20:00|32540.2|32533.2|32545.2|32538.2|32577.7|32570.7|32535.2|32528.2|174
1689308700000|2023-07-14 04:25:00|32547.7|32540.7|32545.2|32538.2|32555.2|32548.2|32535.2|32528.2|161
1689309000000|2023-07-14 04:30:00|32542.7|32535.7|32520.2|32513.2|32545.2|32538.2|32517.7|32510.7|105
1689309300000|2023-07-14 04:35:00|32517.7|32510.7|32495.2|32488.2|32517.7|32510.7|32480.2|32473.2|232
1689309600000|2023-07-14 04:40:00|32492.7|32485.7|32485.2|32478.2|32507.7|32500.7|32477.7|32470.7|159
1689309900000|2023-07-14 04:45:00|32482.7|32475.7|32465.2|32458.2|32497.7|32490.7|32445.2|32438.2|296
1689310200000|2023-07-14 04:50:00|32470.2|32463.2|32422.7|32415.7|32470.2|32463.2|32420.2|32413.2|221
1689310500000|2023-07-14 04:55:00|32425.2|32418.2|32455.2|32448.2|32460.2|32453.2|32417.7|32410.7|220
1689310800000|2023-07-14 05:00:00|32460.2|32453.2|32445.2|32438.2|32470.2|32463.2|32432.7|32425.7|230
1689311100000|2023-07-14 05:05:00|32442.7|32435.7|32420.2|32413.2|32455.2|32448.2|32417.7|32410.7|148
1689311400000|2023-07-14 05:10:00|32417.7|32410.7|32450.2|32443.2|32460.2|32453.2|32417.7|32410.7|195
1689311700000|2023-07-14 05:15:00|32455.2|32448.2|32455.2|32448.2|32485.2|32478.2|32447.7|32440.7|413
1689312000000|2023-07-14 05:20:00|32450.2|32443.2|32460.2|32453.2|32465.2|32458.2|32445.2|32438.2|231
1689312300000|2023-07-14 05:25:00|32457.7|32450.7|32455.2|32448.2|32470.2|32463.2|32445.2|32438.2|206
1689312600000|2023-07-14 05:30:00|32457.7|32450.7|32467.7|32460.7|32485.2|32478.2|32450.2|32443.2|252
1689312900000|2023-07-14 05:35:00|32465.2|32458.2|32452.7|32445.7|32482.7|32475.7|32450.2|32443.2|213
1689313200000|2023-07-14 05:40:00|32455.2|32448.2|32395.2|32388.2|32460.2|32453.2|32385.2|32378.2|434
1689313500000|2023-07-14 05:45:00|32397.7|32390.7|32425.2|32418.2|32432.7|32425.7|32380.2|32373.2|403
1689313800000|2023-07-14 05:50:00|32430.2|32423.2|32450.2|32443.2|32455.2|32448.2|32420.2|32413.2|379
1689314100000|2023-07-14 05:55:00|32452.7|32445.7|32435.2|32428.2|32465.2|32458.2|32425.2|32418.2|1144
1689314400000|2023-07-14 06:00:00|32437.7|32430.7|32412.7|32405.7|32445.2|32438.2|32405.2|32398.2|1598
1689314700000|2023-07-14 06:05:00|32415.2|32408.2|32395.2|32388.2|32420.2|32413.2|32390.2|32383.2|497
1689315000000|2023-07-14 06:10:00|32397.7|32390.7|32372.7|32365.7|32405.2|32398.2|32370.2|32363.2|584
1689315300000|2023-07-14 06:15:00|32375.2|32368.2|32360.2|32353.2|32375.2|32368.2|32355.2|32348.2|314
1689315600000|2023-07-14 06:20:00|32365.2|32358.2|32370.2|32363.2|32370.2|32363.2|32357.7|32350.7|243
1689315900000|2023-07-14 06:25:00|32375.2|32368.2|32365.2|32358.2|32377.7|32370.7|32365.2|32358.2|91
1689316200000|2023-07-14 06:30:00|32362.7|32355.7|32377.7|32370.7|32377.7|32370.7|32362.7|32355.7|27
1689316500000|2023-07-14 06:35:00|32382.7|32375.7|32375.2|32368.2|32385.2|32378.2|32360.2|32353.2|138
1689316800000|2023-07-14 06:40:00|32377.7|32370.7|32377.7|32370.7|32380.2|32373.2|32375.2|32368.2|18
1689317100000|2023-07-14 06:45:00|32380.2|32373.2|32380.2|32373.2|32380.2|32373.2|32377.7|32370.7|25
1689317400000|2023-07-14 06:50:00|32382.7|32375.7|32390.2|32383.2|32390.2|32383.2|32382.7|32375.7|47
1689317700000|2023-07-14 06:55:00|32387.7|32380.7|32367.7|32360.7|32395.2|32388.2|32360.2|32353.2|143
1689318000000|2023-07-14 07:00:00|32365.2|32358.2|32392.7|32385.7|32395.2|32388.2|32365.2|32358.2|157
1689318300000|2023-07-14 07:05:00|32395.2|32388.2|32412.7|32405.7|32422.7|32415.7|32395.2|32388.2|314
1689318600000|2023-07-14 07:10:00|32415.2|32408.2|32407.7|32400.7|32415.2|32408.2|32400.2|32393.2|109
1689318900000|2023-07-14 07:15:00|32410.2|32403.2|32395.2|32388.2|32420.2|32413.2|32395.2|32388.2|167
1689319200000|2023-07-14 07:20:00|32392.7|32385.7|32397.7|32390.7|32410.2|32403.2|32390.2|32383.2|116
1689319500000|2023-07-14 07:25:00|32400.2|32393.2|32380.2|32373.2|32405.2|32398.2|32380.2|32373.2|82
1689319800000|2023-07-14 07:30:00|32377.7|32370.7|32352.7|32345.7|32377.7|32370.7|32330.2|32323.2|226
1689320100000|2023-07-14 07:35:00|32355.2|32348.2|32340.2|32333.2|32365.2|32358.2|32335.2|32328.2|96
1689320400000|2023-07-14 07:40:00|32345.2|32338.2|32320.2|32313.2|32355.2|32348.2|32307.7|32300.7|249
1689320700000|2023-07-14 07:45:00|32322.7|32315.7|32327.7|32320.7|32345.2|32338.2|32310.2|32303.2|184
1689321000000|2023-07-14 07:50:00|32330.2|32323.2|32322.7|32315.7|32340.2|32333.2|32315.2|32308.2|63
1689321300000|2023-07-14 07:55:00|32320.2|32313.2|32287.7|32280.7|32322.7|32315.7|32285.2|32278.2|135
1689321600000|2023-07-14 08:00:00|32285.2|32278.2|32285.2|32278.2|32310.2|32303.2|32275.2|32268.2|193
1689321900000|2023-07-14 08:05:00|32275.2|32268.2|32270.2|32263.2|32285.2|32278.2|32265.2|32258.2|92
1689322200000|2023-07-14 08:10:00|32272.7|32265.7|32285.2|32278.2|32292.7|32285.7|32262.7|32255.7|188
1689322500000|2023-07-14 08:15:00|32282.7|32275.7|32320.2|32313.2|32320.2|32313.2|32280.2|32273.2|145
1689322800000|2023-07-14 08:20:00|32322.7|32315.7|32312.7|32305.7|32322.7|32315.7|32310.2|32303.2|84
1689323100000|2023-07-14 08:25:00|32310.2|32303.2|32290.2|32283.2|32320.2|32313.2|32275.2|32268.2|99
1689323400000|2023-07-14 08:30:00|32292.7|32285.7|32305.2|32298.2|32310.2|32303.2|32285.2|32278.2|50
1689323700000|2023-07-14 08:35:00|32307.7|32300.7|32345.2|32338.2|32345.2|32338.2|32302.7|32295.7|109
1689324000000|2023-07-14 08:40:00|32342.7|32335.7|32355.2|32348.2|32362.7|32355.7|32342.7|32335.7|135
1689324300000|2023-07-14 08:45:00|32352.7|32345.7|32345.2|32338.2|32367.7|32360.7|32345.2|32338.2|119
1689324600000|2023-07-14 08:50:00|32347.7|32340.7|32325.2|32318.2|32355.2|32348.2|32325.2|32318.2|56
1689324900000|2023-07-14 08:55:00|32322.7|32315.7|32315.2|32308.2|32330.2|32323.2|32307.7|32300.7|43
1689325200000|2023-07-14 09:00:00|32317.7|32310.7|32287.7|32280.7|32317.7|32310.7|32285.2|32278.2|48
1689325500000|2023-07-14 09:05:00|32290.2|32283.2|32320.2|32313.2|32320.2|32313.2|32282.7|32275.7|117
1689325800000|2023-07-14 09:10:00|32322.7|32315.7|32317.7|32310.7|32330.2|32323.2|32315.2|32308.2|56
1689326100000|2023-07-14 09:15:00|32320.2|32313.2|32342.7|32335.7|32342.7|32335.7|32320.2|32313.2|141
1689326400000|2023-07-14 09:20:00|32340.2|32333.2|32327.7|32320.7|32340.2|32333.2|32317.7|32310.7|71
1689326700000|2023-07-14 09:25:00|32330.2|32323.2|32340.2|32333.2|32345.2|32338.2|32325.2|32318.2|206
1689327000000|2023-07-14 09:30:00|32337.7|32330.7|32330.2|32323.2|32355.2|32348.2|32330.2|32323.2|353
1689327300000|2023-07-14 09:35:00|32332.7|32325.7|32340.2|32333.2|32345.2|32338.2|32332.7|32325.7|60
1689327600000|2023-07-14 09:40:00|32342.7|32335.7|32335.2|32328.2|32345.2|32338.2|32335.2|32328.2|37
1689327900000|2023-07-14 09:45:00|32337.7|32330.7|32350.2|32343.2|32350.2|32343.2|32335.2|32328.2|29
1689328200000|2023-07-14 09:50:00|32347.7|32340.7|32340.2|32333.2|32355.2|32348.2|32335.2|32328.2|50
1689328500000|2023-07-14 09:55:00|32342.7|32335.7|32365.2|32358.2|32375.2|32368.2|32340.2|32333.2|176
1689328800000|2023-07-14 10:00:00|32370.2|32363.2|32410.2|32403.2|32410.2|32403.2|32367.7|32360.7|317
1689329100000|2023-07-14 10:05:00|32412.7|32405.7|32415.2|32408.2|32427.7|32420.7|32402.7|32395.7|178
1689329400000|2023-07-14 10:10:00|32420.2|32413.2|32445.2|32438.2|32455.2|32448.2|32410.2|32403.2|303
1689329700000|2023-07-14 10:15:00|32442.7|32435.7|32445.2|32438.2|32455.2|32448.2|32440.2|32433.2|54
1689330000000|2023-07-14 10:20:00|32447.7|32440.7|32445.2|32438.2|32455.2|32448.2|32440.2|32433.2|36
1689330300000|2023-07-14 10:25:00|32442.7|32435.7|32430.2|32423.2|32447.7|32440.7|32420.2|32413.2|102
1689330600000|2023-07-14 10:30:00|32432.7|32425.7|32447.7|32440.7|32455.2|32448.2|32430.2|32423.2|29
1689330900000|2023-07-14 10:35:00|32445.2|32438.2|32455.2|32448.2|32455.2|32448.2|32440.2|32433.2|23
1689331200000|2023-07-14 10:40:00|32457.7|32450.7|32455.2|32448.2|32465.2|32458.2|32455.2|32448.2|44
1689331500000|2023-07-14 10:45:00|32452.7|32445.7|32455.2|32448.2|32467.7|32460.7|32445.2|32438.2|268
1689331800000|2023-07-14 10:50:00|32457.7|32450.7|32460.2|32453.2|32465.2|32458.2|32435.2|32428.2|117
1689332100000|2023-07-14 10:55:00|32462.7|32455.7|32465.2|32458.2|32470.2|32463.2|32455.2|32448.2|220
1689332400000|2023-07-14 11:00:00|32470.2|32463.2|32445.2|32438.2|32475.2|32468.2|32440.2|32433.2|97
1689332700000|2023-07-14 11:05:00|32450.2|32443.2|32445.2|32438.2|32450.2|32443.2|32435.2|32428.2|41
1689333000000|2023-07-14 11:10:00|32442.7|32435.7|32407.7|32400.7|32445.2|32438.2|32405.2|32398.2|221
1689333300000|2023-07-14 11:15:00|32410.2|32403.2|32415.2|32408.2|32420.2|32413.2|32397.7|32390.7|108
1689333600000|2023-07-14 11:20:00|32420.2|32413.2|32412.7|32405.7|32420.2|32413.2|32395.2|32388.2|73
1689333900000|2023-07-14 11:25:00|32410.2|32403.2|32425.2|32418.2|32435.2|32428.2|32410.2|32403.2|40
1689334200000|2023-07-14 11:30:00|32420.2|32413.2|32435.2|32428.2|32440.2|32433.2|32415.2|32408.2|25
1689334500000|2023-07-14 11:35:00|32437.7|32430.7|32435.2|32428.2|32450.2|32443.2|32430.2|32423.2|31
1689334800000|2023-07-14 11:40:00|32437.7|32430.7|32430.2|32423.2|32440.2|32433.2|32420.2|32413.2|24
1689335100000|2023-07-14 11:45:00|32432.7|32425.7|32422.7|32415.7|32437.7|32430.7|32420.2|32413.2|21
1689335400000|2023-07-14 11:50:00|32425.2|32418.2|32415.2|32408.2|32425.2|32418.2|32405.2|32398.2|132
1689335700000|2023-07-14 11:55:00|32417.7|32410.7|32425.2|32418.2|32425.2|32418.2|32415.2|32408.2|73
1689336000000|2023-07-14 12:00:00|32420.2|32413.2|32420.2|32413.2|32425.2|32418.2|32410.2|32403.2|45
1689336300000|2023-07-14 12:05:00|32417.7|32410.7|32422.7|32415.7|32430.2|32423.2|32410.2|32403.2|84
1689336600000|2023-07-14 12:10:00|32425.2|32418.2|32450.2|32443.2|32452.7|32445.7|32425.2|32418.2|114
1689336900000|2023-07-14 12:15:00|32452.7|32445.7|32435.2|32428.2|32455.2|32448.2|32430.2|32423.2|85
1689337200000|2023-07-14 12:20:00|32440.2|32433.2|32460.2|32453.2|32460.2|32453.2|32435.2|32428.2|142
1689337500000|2023-07-14 12:25:00|32455.2|32448.2|32465.2|32458.2|32470.2|32463.2|32450.2|32443.2|69
1689337800000|2023-07-14 12:30:00|32460.2|32453.2|32455.2|32448.2|32462.7|32455.7|32445.2|32438.2|142
1689338100000|2023-07-14 12:35:00|32457.7|32450.7|32487.7|32480.7|32497.7|32490.7|32455.2|32448.2|179
1689338400000|2023-07-14 12:40:00|32485.2|32478.2|32480.2|32473.2|32492.7|32485.7|32475.2|32468.2|168
1689338700000|2023-07-14 12:45:00|32482.7|32475.7|32470.2|32463.2|32485.2|32478.2|32470.2|32463.2|105
1689339000000|2023-07-14 12:50:00|32472.7|32465.7|32495.2|32488.2|32500.2|32493.2|32460.2|32453.2|173
1689339300000|2023-07-14 12:55:00|32490.2|32483.2|32490.2|32483.2|32495.2|32488.2|32485.2|32478.2|51
1689339600000|2023-07-14 13:00:00|32487.7|32480.7|32495.2|32488.2|32505.2|32498.2|32472.7|32465.7|291
1689339900000|2023-07-14 13:05:00|32492.7|32485.7|32490.2|32483.2|32505.2|32498.2|32485.2|32478.2|221
1689340200000|2023-07-14 13:10:00|32492.7|32485.7|32485.2|32478.2|32495.2|32488.2|32475.2|32468.2|62
1689340500000|2023-07-14 13:15:00|32487.7|32480.7|32475.2|32468.2|32492.7|32485.7|32475.2|32468.2|34
1689340800000|2023-07-14 13:20:00|32470.2|32463.2|32480.2|32473.2|32490.2|32483.2|32470.2|32463.2|37
1689341100000|2023-07-14 13:25:00|32485.2|32478.2|32485.2|32478.2|32495.2|32488.2|32475.2|32468.2|59
1689341400000|2023-07-14 13:30:00|32490.2|32483.2|32480.2|32473.2|32495.2|32488.2|32475.2|32468.2|292
1689341700000|2023-07-14 13:35:00|32485.2|32478.2|32455.2|32448.2|32500.2|32493.2|32442.7|32435.7|245
1689342000000|2023-07-14 13:40:00|32457.7|32450.7|32415.2|32408.2|32460.2|32453.2|32410.2|32403.2|200
1689342300000|2023-07-14 13:45:00|32412.7|32405.7|32430.2|32423.2|32435.2|32428.2|32400.2|32393.2|158
1689342600000|2023-07-14 13:50:00|32427.7|32420.7|32430.2|32423.2|32435.2|32428.2|32420.2|32413.2|172
1689342900000|2023-07-14 13:55:00|32427.7|32420.7|32422.7|32415.7|32435.2|32428.2|32412.7|32405.7|85
1689343200000|2023-07-14 14:00:00|32415.2|32408.2|32485.2|32478.2|32485.2|32478.2|32407.7|32400.7|495
1689343500000|2023-07-14 14:05:00|32482.7|32475.7|32472.7|32465.7|32492.7|32485.7|32465.2|32458.2|117
1689343800000|2023-07-14 14:10:00|32475.2|32468.2|32480.2|32473.2|32495.2|32488.2|32475.2|32468.2|184
1689344100000|2023-07-14 14:15:00|32482.7|32475.7|32475.2|32468.2|32495.2|32488.2|32475.2|32468.2|114
1689344400000|2023-07-14 14:20:00|32472.7|32465.7|32485.2|32478.2|32490.2|32483.2|32465.2|32458.2|87
1689344700000|2023-07-14 14:25:00|32480.2|32473.2|32405.2|32398.2|32482.7|32475.7|32405.2|32398.2|169
1689345000000|2023-07-14 14:30:00|32407.7|32400.7|32395.2|32388.2|32422.7|32415.7|32385.2|32378.2|523
1689345300000|2023-07-14 14:35:00|32397.7|32390.7|32355.2|32348.2|32402.7|32395.7|32350.2|32343.2|465
1689345600000|2023-07-14 14:40:00|32357.7|32350.7|32325.2|32318.2|32360.2|32353.2|32320.2|32313.2|146
1689345900000|2023-07-14 14:45:00|32330.2|32323.2|32295.2|32288.2|32335.2|32328.2|32290.2|32283.2|167
1689346200000|2023-07-14 14:50:00|32292.7|32285.7|32340.2|32333.2|32342.7|32335.7|32292.7|32285.7|208
1689346500000|2023-07-14 14:55:00|32342.7|32335.7|32372.7|32365.7|32375.2|32368.2|32335.2|32328.2|115
1689346800000|2023-07-14 15:00:00|32375.2|32368.2|32377.7|32370.7|32385.2|32378.2|32365.2|32358.2|139
1689347100000|2023-07-14 15:05:00|32380.2|32373.2|32390.2|32383.2|32395.2|32388.2|32370.2|32363.2|86
1689347400000|2023-07-14 15:10:00|32395.2|32388.2|32415.2|32408.2|32415.2|32408.2|32390.2|32383.2|209
1689347700000|2023-07-14 15:15:00|32417.7|32410.7|32430.2|32423.2|32435.2|32428.2|32410.2|32403.2|117
1689348000000|2023-07-14 15:20:00|32435.2|32428.2|32445.2|32438.2|32450.2|32443.2|32430.2|32423.2|80
1689348300000|2023-07-14 15:25:00|32450.2|32443.2|32447.7|32440.7|32450.2|32443.2|32430.2|32423.2|220
1689348600000|2023-07-14 15:30:00|32445.2|32438.2|32432.7|32425.7|32460.2|32453.2|32430.2|32423.2|245
1689348900000|2023-07-14 15:35:00|32435.2|32428.2|32440.2|32433.2|32450.2|32443.2|32430.2|32423.2|119
1689349200000|2023-07-14 15:40:00|32437.7|32430.7|32420.2|32413.2|32440.2|32433.2|32420.2|32413.2|71
1689349500000|2023-07-14 15:45:00|32417.7|32410.7|32425.2|32418.2|32430.2|32423.2|32415.2|32408.2|72
1689349800000|2023-07-14 15:50:00|32420.2|32413.2|32410.2|32403.2|32420.2|32413.2|32400.2|32393.2|87
1689350100000|2023-07-14 15:55:00|32407.7|32400.7|32415.2|32408.2|32415.2|32408.2|32405.2|32398.2|28
1689350400000|2023-07-14 16:00:00|32417.7|32410.7|32395.2|32388.2|32420.2|32413.2|32395.2|32388.2|58
1689350700000|2023-07-14 16:05:00|32400.2|32393.2|32390.2|32383.2|32400.2|32393.2|32382.7|32375.7|92
1689351000000|2023-07-14 16:10:00|32387.7|32380.7|32377.7|32370.7|32390.2|32383.2|32375.2|32368.2|120
1689351300000|2023-07-14 16:15:00|32375.2|32368.2|32380.2|32373.2|32395.2|32388.2|32375.2|32368.2|52
1689351600000|2023-07-14 16:20:00|32375.2|32368.2|32370.2|32363.2|32392.7|32385.7|32370.2|32363.2|244
1689351900000|2023-07-14 16:25:00|32367.7|32360.7|32355.2|32348.2|32380.2|32373.2|32355.2|32348.2|167
1689352200000|2023-07-14 16:30:00|32357.7|32350.7|32372.7|32365.7|32377.7|32370.7|32355.2|32348.2|150
1689352500000|2023-07-14 16:35:00|32375.2|32368.2|32370.2|32363.2|32380.2|32373.2|32360.2|32353.2|71
1689352800000|2023-07-14 16:40:00|32367.7|32360.7|32365.2|32358.2|32372.7|32365.7|32350.2|32343.2|56
1689353100000|2023-07-14 16:45:00|32367.7|32360.7|32365.2|32358.2|32370.2|32363.2|32345.2|32338.2|78
1689353400000|2023-07-14 16:50:00|32362.7|32355.7|32360.2|32353.2|32365.2|32358.2|32355.2|32348.2|73
1689353700000|2023-07-14 16:55:00|32357.7|32350.7|32362.7|32355.7|32365.2|32358.2|32350.2|32343.2|62
1689354000000|2023-07-14 17:00:00|32360.2|32353.2|32340.2|32333.2|32365.2|32358.2|32340.2|32333.2|95
1689354300000|2023-07-14 17:05:00|32335.2|32328.2|32340.2|32333.2|32340.2|32333.2|32315.2|32308.2|165
1689354600000|2023-07-14 17:10:00|32337.7|32330.7|32370.2|32363.2|32372.7|32365.7|32337.7|32330.7|54
1689354900000|2023-07-14 17:15:00|32365.2|32358.2|32375.2|32368.2|32375.2|32368.2|32365.2|32358.2|34
1689355200000|2023-07-14 17:20:00|32372.7|32365.7|32375.2|32368.2|32385.2|32378.2|32370.2|32363.2|43
1689355500000|2023-07-14 17:25:00|32372.7|32365.7|32390.2|32383.2|32392.7|32385.7|32372.7|32365.7|73
1689355800000|2023-07-14 17:30:00|32387.7|32380.7|32390.2|32383.2|32402.7|32395.7|32380.2|32373.2|68
1689356100000|2023-07-14 17:35:00|32395.2|32388.2|32407.7|32400.7|32410.2|32403.2|32390.2|32383.2|14
1689356400000|2023-07-14 17:40:00|32410.2|32403.2|32405.2|32398.2|32415.2|32408.2|32405.2|32398.2|140
1689356700000|2023-07-14 17:45:00|32407.7|32400.7|32420.2|32413.2|32425.2|32418.2|32407.7|32400.7|64
1689357000000|2023-07-14 17:50:00|32417.7|32410.7|32425.2|32418.2|32425.2|32418.2|32415.2|32408.2|58
1689357300000|2023-07-14 17:55:00|32422.7|32415.7|32420.2|32413.2|32425.2|32418.2|32415.2|32408.2|94
1689357600000|2023-07-14 18:00:00|32417.7|32410.7|32425.2|32418.2|32430.2|32423.2|32417.7|32410.7|38
1689357900000|2023-07-14 18:05:00|32422.7|32415.7|32420.2|32413.2|32430.2|32423.2|32415.2|32408.2|70
1689358200000|2023-07-14 18:10:00|32417.7|32410.7|32412.7|32405.7|32420.2|32413.2|32410.2|32403.2|76
1689358500000|2023-07-14 18:15:00|32410.2|32403.2|32400.2|32393.2|32415.2|32408.2|32395.2|32388.2|85
1689358800000|2023-07-14 18:20:00|32397.7|32390.7|32380.2|32373.2|32400.2|32393.2|32375.2|32368.2|94
1689359100000|2023-07-14 18:25:00|32382.7|32375.7|32380.2|32373.2|32390.2|32383.2|32372.7|32365.7|44
1689359400000|2023-07-14 18:30:00|32377.7|32370.7|32372.7|32365.7|32390.2|32383.2|32370.2|32363.2|38
1689359700000|2023-07-14 18:35:00|32370.2|32363.2|32375.2|32368.2|32377.7|32370.7|32365.2|32358.2|26
1689360000000|2023-07-14 18:40:00|32372.7|32365.7|32370.2|32363.2|32380.2|32373.2|32370.2|32363.2|16
1689360300000|2023-07-14 18:45:00|32372.7|32365.7|32380.2|32373.2|32380.2|32373.2|32365.2|32358.2|26
1689360600000|2023-07-14 18:50:00|32375.2|32368.2|32392.7|32385.7|32400.2|32393.2|32375.2|32368.2|33
1689360900000|2023-07-14 18:55:00|32390.2|32383.2|32375.2|32368.2|32395.2|32388.2|32372.7|32365.7|25
1689361200000|2023-07-14 19:00:00|32372.7|32365.7|32360.2|32353.2|32375.2|32368.2|32350.2|32343.2|145
1689361500000|2023-07-14 19:05:00|32357.7|32350.7|32365.2|32358.2|32370.2|32363.2|32342.7|32335.7|57
1689361800000|2023-07-14 19:10:00|32367.7|32360.7|32370.2|32363.2|32372.7|32365.7|32355.2|32348.2|40
1689362100000|2023-07-14 19:15:00|32375.2|32368.2|32385.2|32378.2|32387.7|32380.7|32375.2|32368.2|38
1689362400000|2023-07-14 19:20:00|32382.7|32375.7|32370.2|32363.2|32385.2|32378.2|32365.2|32358.2|22
1689362700000|2023-07-14 19:25:00|32367.7|32360.7|32380.2|32373.2|32380.2|32373.2|32365.2|32358.2|40
1689363000000|2023-07-14 19:30:00|32377.7|32370.7|32365.2|32358.2|32380.2|32373.2|32355.2|32348.2|133
1689363300000|2023-07-14 19:35:00|32362.7|32355.7|32370.2|32363.2|32375.2|32368.2|32355.2|32348.2|45
1689363600000|2023-07-14 19:40:00|32365.2|32358.2|32360.2|32353.2|32375.2|32368.2|32355.2|32348.2|71
1689363900000|2023-07-14 19:45:00|32355.2|32348.2|32350.2|32343.2|32365.2|32358.2|32342.7|32335.7|82
1689364200000|2023-07-14 19:50:00|32342.7|32335.7|32335.2|32328.2|32360.2|32353.2|32330.2|32323.2|216
1689364500000|2023-07-14 19:55:00|32332.7|32325.7|32365.2|32358.2|32365.2|32358.2|32312.7|32305.7|451
1689364800000|2023-07-14 20:00:00|32360.2|32353.2|32367.7|32360.7|32370.2|32363.2|32355.2|32348.2|145
1689365100000|2023-07-14 20:05:00|32365.2|32358.2|32367.7|32360.7|32372.7|32365.7|32365.2|32358.2|76
1689365400000|2023-07-14 20:10:00|32365.2|32358.2|32362.7|32355.7|32370.2|32363.2|32355.2|32348.2|101
1689365700000|2023-07-14 20:15:00|32360.2|32353.2|32347.7|32340.7|32367.7|32360.7|32347.7|32340.7|16
1689366000000|2023-07-14 20:20:00|32350.2|32343.2|32365.2|32358.2|32365.2|32358.2|32345.2|32338.2|13
1689366300000|2023-07-14 20:25:00|32360.2|32353.2|32365.2|32358.2|32370.2|32363.2|32360.2|32353.2|98
1689366600000|2023-07-14 20:30:00|32362.7|32355.7|32345.2|32338.2|32365.2|32358.2|32345.2|32338.2|45
1689366900000|2023-07-14 20:35:00|32347.7|32340.7|32360.2|32353.2|32362.7|32355.7|32347.7|32340.7|14
1689367200000|2023-07-14 20:40:00|32355.2|32348.2|32347.7|32340.7|32360.2|32353.2|32347.7|32340.7|18
1689367500000|2023-07-14 20:45:00|32352.7|32345.7|32357.7|32350.7|32360.2|32353.2|32345.2|32338.2|32
1689367800000|2023-07-14 20:50:00|32355.2|32348.2|32360.2|32353.2|32362.7|32355.7|32355.2|32348.2|14
1689368100000|2023-07-14 20:55:00|32357.7|32350.7|32349.2|32334.2|32357.7|32350.7|32342.7|32329.2|22
1689544800000|2023-07-16 22:00:00|32346.7|32334.2|32356.7|32341.7|32356.7|32341.7|32339.2|32324.2|40
1689545100000|2023-07-16 22:05:00|32359.2|32344.2|32434.2|32419.2|32444.2|32429.2|32359.2|32344.2|454
1689545400000|2023-07-16 22:10:00|32439.2|32424.2|32426.7|32411.7|32441.7|32426.7|32419.2|32404.2|36
1689545700000|2023-07-16 22:15:00|32424.2|32409.2|32461.7|32446.7|32461.7|32446.7|32406.7|32391.7|74
1689546000000|2023-07-16 22:20:00|32464.2|32449.2|32479.2|32464.2|32481.7|32466.7|32464.2|32449.2|32
1689546300000|2023-07-16 22:25:00|32471.7|32456.7|32436.7|32421.7|32471.7|32456.7|32434.2|32419.2|33
1689546600000|2023-07-16 22:30:00|32431.7|32416.7|32429.2|32414.2|32441.7|32426.7|32429.2|32414.2|28
1689546900000|2023-07-16 22:35:00|32426.7|32411.7|32404.2|32389.2|32426.7|32411.7|32394.2|32379.2|64
1689547200000|2023-07-16 22:40:00|32401.7|32386.7|32366.7|32351.7|32401.7|32386.7|32364.2|32349.2|105
1689547500000|2023-07-16 22:45:00|32361.7|32346.7|32361.7|32346.7|32376.7|32361.7|32361.7|32346.7|12
1689547800000|2023-07-16 22:50:00|32359.2|32344.2|32329.2|32314.2|32366.7|32351.7|32329.2|32314.2|56
1689548100000|2023-07-16 22:55:00|32326.7|32311.7|32354.2|32339.2|32354.2|32339.2|32326.7|32311.7|108
1689548400000|2023-07-16 23:00:00|32361.7|32346.7|32376.7|32361.7|32379.2|32364.2|32356.7|32341.7|9
1689548700000|2023-07-16 23:05:00|32374.2|32359.2|32376.7|32361.7|32376.7|32361.7|32371.7|32356.7|2
1689549000000|2023-07-16 23:10:00|32374.2|32359.2|32346.7|32331.7|32374.2|32359.2|32346.7|32331.7|3
1689549300000|2023-07-16 23:15:00|32344.2|32329.2|32341.6|32326.6|32351.7|32336.7|32341.6|32326.6|2
1689549600000|2023-07-16 23:20:00|32339.1|32324.1|32341.6|32326.6|32356.6|32341.6|32336.6|32321.6|2
1689549900000|2023-07-16 23:25:00|32339.1|32324.1|32341.6|32326.6|32351.6|32336.6|32339.1|32324.1|1
1689550200000|2023-07-16 23:30:00|32344.1|32329.1|32305.1|32298.1|32346.6|32331.6|32285.1|32278.1|13804
1689550500000|2023-07-16 23:35:00|32300.1|32293.1|32302.6|32295.6|32315.1|32308.1|32300.1|32293.1|76
1689550800000|2023-07-16 23:40:00|32305.1|32298.1|32285.1|32278.1|32305.1|32298.1|32277.6|32270.6|93
1689551100000|2023-07-16 23:45:00|32275.1|32268.1|32285.1|32278.1|32290.1|32283.1|32247.6|32240.6|178
1689551400000|2023-07-16 23:50:00|32287.6|32280.6|32277.6|32270.6|32290.1|32283.1|32252.6|32245.6|136
1689551700000|2023-07-16 23:55:00|32280.1|32273.1|32312.6|32305.6|32320.1|32313.1|32280.1|32273.1|155
1689552000000|2023-07-17 00:00:00|32305.1|32298.1|32220.1|32213.1|32320.1|32313.1|32205.1|32198.1|484
1689552300000|2023-07-17 00:05:00|32217.6|32210.6|32237.6|32230.6|32240.1|32233.1|32185.1|32178.1|350
1689552600000|2023-07-17 00:10:00|32240.1|32233.1|32215.1|32208.1|32247.6|32240.6|32215.1|32208.1|229
1689552900000|2023-07-17 00:15:00|32217.6|32210.6|32215.1|32208.1|32217.6|32210.6|32185.1|32178.1|154
1689553200000|2023-07-17 00:20:00|32210.1|32203.1|32237.6|32230.6|32237.6|32230.6|32205.1|32198.1|110
1689553500000|2023-07-17 00:25:00|32240.1|32233.1|32215.1|32208.1|32240.1|32233.1|32210.1|32203.1|88
1689553800000|2023-07-17 00:30:00|32210.1|32203.1|32230.1|32223.1|32235.1|32228.1|32195.1|32188.1|79
1689554100000|2023-07-17 00:35:00|32227.6|32220.6|32250.1|32243.1|32260.1|32253.1|32217.6|32210.6|126
1689554400000|2023-07-17 00:40:00|32252.6|32245.6|32247.6|32240.6|32262.6|32255.6|32242.6|32235.6|145
1689554700000|2023-07-17 00:45:00|32250.1|32243.1|32230.1|32223.1|32267.6|32260.6|32227.6|32220.6|95
1689555000000|2023-07-17 00:50:00|32225.1|32218.1|32220.1|32213.1|32237.6|32230.6|32215.1|32208.1|159
1689555300000|2023-07-17 00:55:00|32215.1|32208.1|32205.1|32198.1|32222.6|32215.6|32205.1|32198.1|123
1689555600000|2023-07-17 01:00:00|32207.6|32200.6|32210.1|32203.1|32225.1|32218.1|32205.1|32198.1|159
1689555900000|2023-07-17 01:05:00|32207.6|32200.6|32245.1|32238.1|32245.1|32238.1|32200.1|32193.1|164
1689556200000|2023-07-17 01:10:00|32242.6|32235.6|32260.1|32253.1|32260.1|32253.1|32230.1|32223.1|137
1689556500000|2023-07-17 01:15:00|32265.1|32258.1|32277.6|32270.6|32280.1|32273.1|32255.1|32248.1|188
1689556800000|2023-07-17 01:20:00|32275.1|32268.1|32272.6|32265.6|32290.1|32283.1|32272.6|32265.6|134
1689557100000|2023-07-17 01:25:00|32270.1|32263.1|32275.1|32268.1|32290.1|32283.1|32270.1|32263.1|167
1689557400000|2023-07-17 01:30:00|32277.6|32270.6|32245.1|32238.1|32280.1|32273.1|32240.1|32233.1|131
1689557700000|2023-07-17 01:35:00|32247.6|32240.6|32225.1|32218.1|32247.6|32240.6|32220.1|32213.1|135
1689558000000|2023-07-17 01:40:00|32227.6|32220.6|32225.1|32218.1|32230.1|32223.1|32215.1|32208.1|100
1689558300000|2023-07-17 01:45:00|32222.6|32215.6|32255.1|32248.1|32255.1|32248.1|32220.1|32213.1|104
1689558600000|2023-07-17 01:50:00|32252.6|32245.6|32245.1|32238.1|32257.6|32250.6|32242.6|32235.6|88
1689558900000|2023-07-17 01:55:00|32247.6|32240.6|32235.1|32228.1|32250.1|32243.1|32227.6|32220.6|70
1689559200000|2023-07-17 02:00:00|32225.1|32218.1|32265.1|32258.1|32275.1|32268.1|32210.1|32203.1|172
1689559500000|2023-07-17 02:05:00|32262.6|32255.6|32245.1|32238.1|32262.6|32255.6|32240.1|32233.1|87
1689559800000|2023-07-17 02:10:00|32242.6|32235.6|32262.6|32255.6|32262.6|32255.6|32240.1|32233.1|105
1689560100000|2023-07-17 02:15:00|32260.1|32253.1|32245.1|32238.1|32260.1|32253.1|32235.1|32228.1|62
1689560400000|2023-07-17 02:20:00|32242.6|32235.6|32230.1|32223.1|32245.1|32238.1|32220.1|32213.1|85
1689560700000|2023-07-17 02:25:00|32227.6|32220.6|32220.1|32213.1|32230.1|32223.1|32220.1|32213.1|24
1689561000000|2023-07-17 02:30:00|32217.6|32210.6|32220.1|32213.1|32220.1|32213.1|32215.1|32208.1|28
1689561300000|2023-07-17 02:35:00|32217.6|32210.6|32200.1|32193.1|32220.1|32213.1|32195.1|32188.1|105
1689561600000|2023-07-17 02:40:00|32197.6|32190.6|32205.1|32198.1|32205.1|32198.1|32195.1|32188.1|28
1689561900000|2023-07-17 02:45:00|32207.6|32200.6|32200.1|32193.1|32210.1|32203.1|32190.1|32183.1|47
1689562200000|2023-07-17 02:50:00|32197.6|32190.6|32210.1|32203.1|32215.1|32208.1|32195.1|32188.1|71
1689562500000|2023-07-17 02:55:00|32212.6|32205.6|32210.1|32203.1|32225.1|32218.1|32210.1|32203.1|18
1689562800000|2023-07-17 03:00:00|32212.6|32205.6|32207.6|32200.6|32222.6|32215.6|32205.1|32198.1|57
1689563100000|2023-07-17 03:05:00|32210.1|32203.1|32205.1|32198.1|32210.1|32203.1|32205.1|32198.1|40
1689563400000|2023-07-17 03:10:00|32207.6|32200.6|32215.1|32208.1|32215.1|32208.1|32200.1|32193.1|83
1689563700000|2023-07-17 03:15:00|32212.6|32205.6|32215.1|32208.1|32217.6|32210.6|32205.1|32198.1|28
1689564000000|2023-07-17 03:20:00|32212.6|32205.6|32215.1|32208.1|32215.1|32208.1|32210.1|32203.1|12
1689564300000|2023-07-17 03:25:00|32210.1|32203.1|32215.1|32208.1|32215.1|32208.1|32205.1|32198.1|20
1689564600000|2023-07-17 03:30:00|32212.6|32205.6|32215.1|32208.1|32215.1|32208.1|32210.1|32203.1|18
1689564900000|2023-07-17 03:35:00|32217.6|32210.6|32227.6|32220.6|32230.1|32223.1|32215.1|32208.1|45
1689565200000|2023-07-17 03:40:00|32230.1|32223.1|32195.1|32188.1|32230.1|32223.1|32190.1|32183.1|123
1689565500000|2023-07-17 03:45:00|32190.1|32183.1|32205.1|32198.1|32210.1|32203.1|32190.1|32183.1|50
1689565800000|2023-07-17 03:50:00|32210.1|32203.1|32215.1|32208.1|32220.1|32213.1|32207.6|32200.6|40
1689566100000|2023-07-17 03:55:00|32217.6|32210.6|32232.6|32225.6|32240.1|32233.1|32215.1|32208.1|86
1689566400000|2023-07-17 04:00:00|32230.1|32223.1|32235.1|32228.1|32235.1|32228.1|32225.1|32218.1|14
1689566700000|2023-07-17 04:05:00|32237.6|32230.6|32230.1|32223.1|32245.1|32238.1|32230.1|32223.1|70
1689567000000|2023-07-17 04:10:00|32227.6|32220.6|32210.1|32203.1|32230.1|32223.1|32200.1|32193.1|71
1689567300000|2023-07-17 04:15:00|32212.6|32205.6|32232.6|32225.6|32235.1|32228.1|32212.6|32205.6|36
1689567600000|2023-07-17 04:20:00|32230.1|32223.1|32245.1|32238.1|32250.1|32243.1|32230.1|32223.1|28
1689567900000|2023-07-17 04:25:00|32247.6|32240.6|32250.1|32243.1|32265.1|32258.1|32247.6|32240.6|112
1689568200000|2023-07-17 04:30:00|32252.6|32245.6|32250.1|32243.1|32260.1|32253.1|32250.1|32243.1|31
1689568500000|2023-07-17 04:35:00|32247.6|32240.6|32260.1|32253.1|32260.1|32253.1|32245.1|32238.1|18
1689568800000|2023-07-17 04:40:00|32262.6|32255.6|32245.1|32238.1|32272.6|32265.6|32245.1|32238.1|95
1689569100000|2023-07-17 04:45:00|32247.6|32240.6|32240.1|32233.1|32250.1|32243.1|32237.6|32230.6|62
1689569400000|2023-07-17 04:50:00|32242.6|32235.6|32255.1|32248.1|32260.1|32253.1|32242.6|32235.6|34
1689569700000|2023-07-17 04:55:00|32252.6|32245.6|32270.1|32263.1|32275.1|32268.1|32252.6|32245.6|24
1689570000000|2023-07-17 05:00:00|32272.6|32265.6|32280.1|32273.1|32282.6|32275.6|32272.6|32265.6|51
1689570300000|2023-07-17 05:05:00|32277.6|32270.6|32270.1|32263.1|32277.6|32270.6|32265.1|32258.1|59
1689570600000|2023-07-17 05:10:00|32272.6|32265.6|32270.1|32263.1|32275.1|32268.1|32270.1|32263.1|24
1689570900000|2023-07-17 05:15:00|32272.6|32265.6|32277.6|32270.6|32277.6|32270.6|32265.1|32258.1|77
1689571200000|2023-07-17 05:20:00|32275.1|32268.1|32260.1|32253.1|32275.1|32268.1|32255.1|32248.1|72
1689571500000|2023-07-17 05:25:00|32262.6|32255.6|32257.6|32250.6|32262.6|32255.6|32245.1|32238.1|78
1689571800000|2023-07-17 05:30:00|32255.1|32248.1|32257.6|32250.6|32260.1|32253.1|32247.6|32240.6|36
1689572100000|2023-07-17 05:35:00|32255.1|32248.1|32250.1|32243.1|32260.1|32253.1|32245.1|32238.1|43
1689572400000|2023-07-17 05:40:00|32252.6|32245.6|32255.1|32248.1|32257.6|32250.6|32247.6|32240.6|39
1689572700000|2023-07-17 05:45:00|32257.6|32250.6|32250.1|32243.1|32260.1|32253.1|32240.1|32233.1|98
1689573000000|2023-07-17 05:50:00|32247.6|32240.6|32250.1|32243.1|32250.1|32243.1|32245.1|32238.1|21
1689573300000|2023-07-17 05:55:00|32247.6|32240.6|32250.1|32243.1|32250.1|32243.1|32242.6|32235.6|61
1689573600000|2023-07-17 06:00:00|32247.6|32240.6|32230.1|32223.1|32250.1|32243.1|32222.6|32215.6|122
1689573900000|2023-07-17 06:05:00|32232.6|32225.6|32227.6|32220.6|32240.1|32233.1|32225.1|32218.1|64
1689574200000|2023-07-17 06:10:00|32230.1|32223.1|32227.6|32220.6|32232.6|32225.6|32215.1|32208.1|72
1689574500000|2023-07-17 06:15:00|32225.1|32218.1|32240.1|32233.1|32247.6|32240.6|32225.1|32218.1|58
1689574800000|2023-07-17 06:20:00|32247.6|32240.6|32252.6|32245.6|32252.6|32245.6|32245.1|32238.1|18
1689575100000|2023-07-17 06:25:00|32250.1|32243.1|32250.1|32243.1|32252.6|32245.6|32245.1|32238.1|13
1689575400000|2023-07-17 06:30:00|32247.6|32240.6|32242.6|32235.6|32250.1|32243.1|32242.6|32235.6|10
1689575700000|2023-07-17 06:35:00|32240.1|32233.1|32245.1|32238.1|32245.1|32238.1|32237.6|32230.6|16
1689576000000|2023-07-17 06:40:00|32242.6|32235.6|32245.1|32238.1|32245.1|32238.1|32242.6|32235.6|5
1689576300000|2023-07-17 06:45:00|32240.1|32233.1|32245.1|32238.1|32245.1|32238.1|32240.1|32233.1|11
1689576600000|2023-07-17 06:50:00|32240.1|32233.1|32240.1|32233.1|32240.1|32233.1|32240.1|32233.1|11
1689576900000|2023-07-17 06:55:00|32242.6|32235.6|32242.6|32235.6|32252.6|32245.6|32240.1|32233.1|15
1689577200000|2023-07-17 07:00:00|32245.1|32238.1|32240.1|32233.1|32260.1|32253.1|32227.6|32220.6|45
1689577500000|2023-07-17 07:05:00|32242.6|32235.6|32247.6|32240.6|32257.6|32250.6|32240.1|32233.1|32
1689577800000|2023-07-17 07:10:00|32250.1|32243.1|32277.6|32270.6|32277.6|32270.6|32250.1|32243.1|149
1689578100000|2023-07-17 07:15:00|32275.1|32268.1|32282.6|32275.6|32287.6|32280.6|32270.1|32263.1|99
1689578400000|2023-07-17 07:20:00|32280.1|32273.1|32300.1|32293.1|32302.6|32295.6|32280.1|32273.1|46
1689578700000|2023-07-17 07:25:00|32295.1|32288.1|32277.6|32270.6|32300.1|32293.1|32275.1|32268.1|123
1689579000000|2023-07-17 07:30:00|32280.1|32273.1|32295.1|32288.1|32300.1|32293.1|32265.1|32258.1|128
1689579300000|2023-07-17 07:35:00|32292.6|32285.6|32310.1|32303.1|32315.1|32308.1|32285.1|32278.1|48
1689579600000|2023-07-17 07:40:00|32312.6|32305.6|32305.1|32298.1|32320.1|32313.1|32305.1|32298.1|31
1689579900000|2023-07-17 07:45:00|32302.6|32295.6|32295.1|32288.1|32310.1|32303.1|32282.6|32275.6|83
1689580200000|2023-07-17 07:50:00|32287.6|32280.6|32300.1|32293.1|32300.1|32293.1|32287.6|32280.6|33
1689580500000|2023-07-17 07:55:00|32297.6|32290.6|32300.1|32293.1|32310.1|32303.1|32290.1|32283.1|65
1689580800000|2023-07-17 08:00:00|32305.1|32298.1|32282.6|32275.6|32305.1|32298.1|32280.1|32273.1|94
1689581100000|2023-07-17 08:05:00|32285.1|32278.1|32275.1|32268.1|32290.1|32283.1|32270.1|32263.1|178
1689581400000|2023-07-17 08:10:00|32280.1|32273.1|32295.1|32288.1|32295.1|32288.1|32275.1|32268.1|247
1689581700000|2023-07-17 08:15:00|32300.1|32293.1|32287.6|32280.6|32310.1|32303.1|32285.1|32278.1|305
1689582000000|2023-07-17 08:20:00|32290.1|32283.1|32287.6|32280.6|32295.1|32288.1|32277.6|32270.6|36
1689582300000|2023-07-17 08:25:00|32285.1|32278.1|32275.1|32268.1|32287.6|32280.6|32275.1|32268.1|38
1689582600000|2023-07-17 08:30:00|32270.1|32263.1|32255.1|32248.1|32277.6|32270.6|32245.1|32238.1|205
1689582900000|2023-07-17 08:35:00|32252.6|32245.6|32250.1|32243.1|32260.1|32253.1|32250.1|32243.1|78
1689583200000|2023-07-17 08:40:00|32247.6|32240.6|32225.1|32218.1|32250.1|32243.1|32225.1|32218.1|90
1689583500000|2023-07-17 08:45:00|32230.1|32223.1|32230.1|32223.1|32235.1|32228.1|32225.1|32218.1|75
1689583800000|2023-07-17 08:50:00|32232.6|32225.6|32227.6|32220.6|32245.1|32238.1|32225.1|32218.1|66
1689584100000|2023-07-17 08:55:00|32230.1|32223.1|32240.1|32233.1|32245.1|32238.1|32225.1|32218.1|125
1689584400000|2023-07-17 09:00:00|32242.6|32235.6|32250.1|32243.1|32250.1|32243.1|32235.1|32228.1|44
1689584700000|2023-07-17 09:05:00|32245.1|32238.1|32245.1|32238.1|32250.1|32243.1|32237.6|32230.6|36
1689585000000|2023-07-17 09:10:00|32242.6|32235.6|32225.1|32218.1|32242.6|32235.6|32220.1|32213.1|58
1689585300000|2023-07-17 09:15:00|32230.1|32223.1|32255.1|32248.1|32257.6|32250.6|32225.1|32218.1|391
1689585600000|2023-07-17 09:20:00|32252.6|32245.6|32250.1|32243.1|32260.1|32253.1|32245.1|32238.1|74
1689585900000|2023-07-17 09:25:00|32247.6|32240.6|32252.6|32245.6|32257.6|32250.6|32240.1|32233.1|49
1689586200000|2023-07-17 09:30:00|32250.1|32243.1|32230.1|32223.1|32250.1|32243.1|32217.6|32210.6|41
1689586500000|2023-07-17 09:35:00|32232.6|32225.6|32197.6|32190.6|32232.6|32225.6|32195.1|32188.1|79
1689586800000|2023-07-17 09:40:00|32195.1|32188.1|32197.6|32190.6|32215.1|32208.1|32190.1|32183.1|321
1689587100000|2023-07-17 09:45:00|32200.1|32193.1|32132.6|32125.6|32205.1|32198.1|32120.1|32113.1|295
1689587400000|2023-07-17 09:50:00|32130.1|32123.1|32150.1|32143.1|32152.6|32145.6|32122.6|32115.6|290
1689587700000|2023-07-17 09:55:00|32152.6|32145.6|32115.1|32108.1|32160.1|32153.1|32115.1|32108.1|117
1689588000000|2023-07-17 10:00:00|32120.1|32113.1|32150.1|32143.1|32157.6|32150.6|32120.1|32113.1|89
1689588300000|2023-07-17 10:05:00|32152.6|32145.6|32140.1|32133.1|32165.1|32158.1|32140.1|32133.1|30
1689588600000|2023-07-17 10:10:00|32137.6|32130.6|32155.1|32148.1|32157.6|32150.6|32135.1|32128.1|144
1689588900000|2023-07-17 10:15:00|32157.6|32150.6|32157.6|32150.6|32160.1|32153.1|32137.6|32130.6|42
1689589200000|2023-07-17 10:20:00|32155.1|32148.1|32160.1|32153.1|32165.1|32158.1|32145.1|32138.1|17
1689589500000|2023-07-17 10:25:00|32157.6|32150.6|32160.1|32153.1|32162.6|32155.6|32147.6|32140.6|28
1689589800000|2023-07-17 10:30:00|32157.6|32150.6|32175.1|32168.1|32177.6|32170.6|32155.1|32148.1|37
1689590100000|2023-07-17 10:35:00|32172.6|32165.6|32165.1|32158.1|32175.1|32168.1|32160.1|32153.1|44
1689590400000|2023-07-17 10:40:00|32167.6|32160.6|32180.1|32173.1|32180.1|32173.1|32162.6|32155.6|31
1689590700000|2023-07-17 10:45:00|32177.6|32170.6|32180.1|32173.1|32182.6|32175.6|32165.1|32158.1|58
1689591000000|2023-07-17 10:50:00|32182.6|32175.6|32177.6|32170.6|32187.6|32180.6|32172.6|32165.6|118
1689591300000|2023-07-17 10:55:00|32180.1|32173.1|32157.6|32150.6|32180.1|32173.1|32155.1|32148.1|41
1689591600000|2023-07-17 11:00:00|32160.1|32153.1|32175.1|32168.1|32175.1|32168.1|32155.1|32148.1|52
1689591900000|2023-07-17 11:05:00|32172.6|32165.6|32180.1|32173.1|32187.6|32180.6|32170.1|32163.1|43
1689592200000|2023-07-17 11:10:00|32175.1|32168.1|32180.1|32173.1|32185.1|32178.1|32175.1|32168.1|26
1689592500000|2023-07-17 11:15:00|32185.1|32178.1|32185.1|32178.1|32185.1|32178.1|32175.1|32168.1|33
1689592800000|2023-07-17 11:20:00|32182.6|32175.6|32175.1|32168.1|32185.1|32178.1|32175.1|32168.1|18
1689593100000|2023-07-17 11:25:00|32170.1|32163.1|32170.1|32163.1|32175.1|32168.1|32165.1|32158.1|49
1689593400000|2023-07-17 11:30:00|32165.1|32158.1|32170.1|32163.1|32175.1|32168.1|32165.1|32158.1|65
1689593700000|2023-07-17 11:35:00|32167.6|32160.6|32180.1|32173.1|32185.1|32178.1|32165.1|32158.1|65
1689594000000|2023-07-17 11:40:00|32177.6|32170.6|32185.1|32178.1|32187.6|32180.6|32170.1|32163.1|37
1689594300000|2023-07-17 11:45:00|32180.1|32173.1|32170.1|32163.1|32182.6|32175.6|32170.1|32163.1|76
1689594600000|2023-07-17 11:50:00|32175.1|32168.1|32180.1|32173.1|32182.6|32175.6|32165.1|32158.1|38
1689594900000|2023-07-17 11:55:00|32177.6|32170.6|32177.6|32170.6|32180.1|32173.1|32170.1|32163.1|19
1689595200000|2023-07-17 12:00:00|32175.1|32168.1|32182.6|32175.6|32185.1|32178.1|32175.1|32168.1|106
1689595500000|2023-07-17 12:05:00|32180.1|32173.1|32160.1|32153.1|32185.1|32178.1|32157.6|32150.6|14
1689595800000|2023-07-17 12:10:00|32157.6|32150.6|32177.6|32170.6|32180.1|32173.1|32152.6|32145.6|34
1689596100000|2023-07-17 12:15:00|32180.1|32173.1|32175.1|32168.1|32185.1|32178.1|32175.1|32168.1|42
1689596400000|2023-07-17 12:20:00|32177.6|32170.6|32195.1|32188.1|32207.6|32200.6|32175.1|32168.1|194
1689596700000|2023-07-17 12:25:00|32192.6|32185.6|32197.6|32190.6|32210.1|32203.1|32190.1|32183.1|259
1689597000000|2023-07-17 12:30:00|32195.1|32188.1|32232.6|32225.6|32240.1|32233.1|32195.1|32188.1|133
1689597300000|2023-07-17 12:35:00|32230.1|32223.1|32225.1|32218.1|32237.6|32230.6|32217.6|32210.6|45
1689597600000|2023-07-17 12:40:00|32220.1|32213.1|32222.6|32215.6|32232.6|32225.6|32215.1|32208.1|67
1689597900000|2023-07-17 12:45:00|32220.1|32213.1|32247.6|32240.6|32247.6|32240.6|32215.1|32208.1|318
1689598200000|2023-07-17 12:50:00|32245.1|32238.1|32250.1|32243.1|32255.1|32248.1|32235.1|32228.1|86
1689598500000|2023-07-17 12:55:00|32252.6|32245.6|32280.1|32273.1|32285.1|32278.1|32252.6|32245.6|264
1689598800000|2023-07-17 13:00:00|32277.6|32270.6|32287.6|32280.6|32295.1|32288.1|32275.1|32268.1|131
1689599100000|2023-07-17 13:05:00|32285.1|32278.1|32305.1|32298.1|32307.6|32300.6|32275.1|32268.1|273
1689599400000|2023-07-17 13:10:00|32307.6|32300.6|32290.1|32283.1|32310.1|32303.1|32282.6|32275.6|41
1689599700000|2023-07-17 13:15:00|32287.6|32280.6|32285.1|32278.1|32295.1|32288.1|32280.1|32273.1|28
1689600000000|2023-07-17 13:20:00|32282.6|32275.6|32285.1|32278.1|32290.1|32283.1|32277.6|32270.6|18
1689600300000|2023-07-17 13:25:00|32287.6|32280.6|32305.1|32298.1|32312.6|32305.6|32285.1|32278.1|46
1689600600000|2023-07-17 13:30:00|32307.6|32300.6|32340.1|32333.1|32367.6|32360.6|32307.6|32300.6|399
1689600900000|2023-07-17 13:35:00|32345.1|32338.1|32355.1|32348.1|32382.6|32375.6|32335.1|32328.1|238
1689601200000|2023-07-17 13:40:00|32350.1|32343.1|32352.6|32345.6|32380.1|32373.1|32342.6|32335.6|278
1689601500000|2023-07-17 13:45:00|32355.1|32348.1|32360.1|32353.1|32367.6|32360.6|32335.1|32328.1|174
1689601800000|2023-07-17 13:50:00|32362.6|32355.6|32430.1|32423.1|32435.1|32428.1|32360.1|32353.1|493
1689602100000|2023-07-17 13:55:00|32427.6|32420.6|32427.6|32420.6|32445.1|32438.1|32397.6|32390.6|328
1689602400000|2023-07-17 14:00:00|32425.1|32418.1|32410.1|32403.1|32430.1|32423.1|32395.1|32388.1|462
1689602700000|2023-07-17 14:05:00|32412.6|32405.6|32417.6|32410.6|32420.1|32413.1|32392.6|32385.6|101
1689603000000|2023-07-17 14:10:00|32415.1|32408.1|32417.6|32410.6|32420.1|32413.1|32395.1|32388.1|221
1689603300000|2023-07-17 14:15:00|32415.1|32408.1|32410.1|32403.1|32430.1|32423.1|32385.1|32378.1|159
1689603600000|2023-07-17 14:20:00|32412.6|32405.6|32430.1|32423.1|32432.6|32425.6|32410.1|32403.1|196
1689603900000|2023-07-17 14:25:00|32427.6|32420.6|32415.1|32408.1|32430.1|32423.1|32407.6|32400.6|101
1689604200000|2023-07-17 14:30:00|32410.1|32403.1|32410.1|32403.1|32425.1|32418.1|32402.6|32395.6|92
1689604500000|2023-07-17 14:35:00|32407.6|32400.6|32400.1|32393.1|32410.1|32403.1|32385.1|32378.1|163
1689604800000|2023-07-17 14:40:00|32395.1|32388.1|32415.1|32408.1|32417.6|32410.6|32390.1|32383.1|118
1689605100000|2023-07-17 14:45:00|32417.6|32410.6|32415.1|32408.1|32430.1|32423.1|32395.1|32388.1|144
1689605400000|2023-07-17 14:50:00|32410.1|32403.1|32415.1|32408.1|32417.6|32410.6|32380.1|32373.1|343
1689605700000|2023-07-17 14:55:00|32417.6|32410.6|32427.6|32420.6|32435.1|32428.1|32392.6|32385.6|152
1689606000000|2023-07-17 15:00:00|32425.1|32418.1|32407.6|32400.6|32432.6|32425.6|32400.1|32393.1|44
1689606300000|2023-07-17 15:05:00|32405.1|32398.1|32410.1|32403.1|32415.1|32408.1|32402.6|32395.6|17
1689606600000|2023-07-17 15:10:00|32407.6|32400.6|32390.1|32383.1|32410.1|32403.1|32385.1|32378.1|38
1689606900000|2023-07-17 15:15:00|32387.6|32380.6|32390.1|32383.1|32397.6|32390.6|32385.1|32378.1|115
1689607200000|2023-07-17 15:20:00|32392.6|32385.6|32405.1|32398.1|32407.6|32400.6|32392.6|32385.6|37
1689607500000|2023-07-17 15:25:00|32402.6|32395.6|32385.1|32378.1|32405.1|32398.1|32385.1|32378.1|127
1689607800000|2023-07-17 15:30:00|32390.1|32383.1|32370.1|32363.1|32390.1|32383.1|32365.1|32358.1|356
1689608100000|2023-07-17 15:35:00|32372.6|32365.6|32382.6|32375.6|32397.6|32390.6|32362.6|32355.6|436
1689608400000|2023-07-17 15:40:00|32385.1|32378.1|32385.1|32378.1|32385.1|32378.1|32377.6|32370.6|27
1689608700000|2023-07-17 15:45:00|32382.6|32375.6|32380.1|32373.1|32385.1|32378.1|32375.1|32368.1|105
1689609000000|2023-07-17 15:50:00|32375.1|32368.1|32350.1|32343.1|32375.1|32368.1|32347.6|32340.6|218
1689609300000|2023-07-17 15:55:00|32355.1|32348.1|32350.1|32343.1|32360.1|32353.1|32347.6|32340.6|88
1689609600000|2023-07-17 16:00:00|32352.6|32345.6|32345.1|32338.1|32355.1|32348.1|32342.6|32335.6|188
1689609900000|2023-07-17 16:05:00|32347.6|32340.6|32367.6|32360.6|32370.1|32363.1|32345.1|32338.1|128
1689610200000|2023-07-17 16:10:00|32365.1|32358.1|32390.1|32383.1|32395.1|32388.1|32365.1|32358.1|59
1689610500000|2023-07-17 16:15:00|32387.6|32380.6|32375.1|32368.1|32390.1|32383.1|32375.1|32368.1|77
1689610800000|2023-07-17 16:20:00|32372.6|32365.6|32370.1|32363.1|32380.1|32373.1|32360.1|32353.1|93
1689611100000|2023-07-17 16:25:00|32372.6|32365.6|32380.1|32373.1|32380.1|32373.1|32370.1|32363.1|32
1689611400000|2023-07-17 16:30:00|32377.6|32370.6|32360.1|32353.1|32380.1|32373.1|32360.1|32353.1|81
1689611700000|2023-07-17 16:35:00|32362.6|32355.6|32355.1|32348.1|32365.1|32358.1|32355.1|32348.1|158
1689612000000|2023-07-17 16:40:00|32360.1|32353.1|32355.1|32348.1|32365.1|32358.1|32350.1|32343.1|118
1689612300000|2023-07-17 16:45:00|32357.6|32350.6|32355.1|32348.1|32360.1|32353.1|32345.1|32338.1|79
1689612600000|2023-07-17 16:50:00|32360.1|32353.1|32365.1|32358.1|32370.1|32363.1|32357.6|32350.6|57
1689612900000|2023-07-17 16:55:00|32360.1|32353.1|32355.1|32348.1|32365.1|32358.1|32350.1|32343.1|90
1689613200000|2023-07-17 17:00:00|32352.6|32345.6|32352.6|32345.6|32355.1|32348.1|32350.1|32343.1|60
1689613500000|2023-07-17 17:05:00|32355.1|32348.1|32352.6|32345.6|32360.1|32353.1|32345.1|32338.1|140
1689613800000|2023-07-17 17:10:00|32355.1|32348.1|32350.1|32343.1|32360.1|32353.1|32345.1|32338.1|47
1689614100000|2023-07-17 17:15:00|32345.1|32338.1|32345.1|32338.1|32350.1|32343.1|32342.6|32335.6|49
1689614400000|2023-07-17 17:20:00|32342.6|32335.6|32340.1|32333.1|32350.1|32343.1|32335.1|32328.1|119
1689614700000|2023-07-17 17:25:00|32342.6|32335.6|32345.1|32338.1|32350.1|32343.1|32340.1|32333.1|91
1689615000000|2023-07-17 17:30:00|32347.6|32340.6|32345.1|32338.1|32350.1|32343.1|32335.1|32328.1|81
1689615300000|2023-07-17 17:35:00|32350.1|32343.1|32340.1|32333.1|32350.1|32343.1|32340.1|32333.1|83
1689615600000|2023-07-17 17:40:00|32342.6|32335.6|32355.1|32348.1|32355.1|32348.1|32340.1|32333.1|96
1689615900000|2023-07-17 17:45:00|32357.6|32350.6|32355.1|32348.1|32360.1|32353.1|32350.1|32343.1|81
1689616200000|2023-07-17 17:50:00|32357.6|32350.6|32350.1|32343.1|32360.1|32353.1|32350.1|32343.1|32
1689616500000|2023-07-17 17:55:00|32347.6|32340.6|32347.6|32340.6|32355.1|32348.1|32340.1|32333.1|44
1689616800000|2023-07-17 18:00:00|32350.1|32343.1|32345.1|32338.1|32350.1|32343.1|32337.6|32330.6|40
1689617100000|2023-07-17 18:05:00|32340.1|32333.1|32345.1|32338.1|32350.1|32343.1|32340.1|32333.1|26
1689617400000|2023-07-17 18:10:00|32347.6|32340.6|32350.1|32343.1|32350.1|32343.1|32345.1|32338.1|30
1689617700000|2023-07-17 18:15:00|32345.1|32338.1|32335.1|32328.1|32345.1|32338.1|32330.1|32323.1|105
1689618000000|2023-07-17 18:20:00|32340.1|32333.1|32350.1|32343.1|32355.1|32348.1|32335.1|32328.1|280
1689618300000|2023-07-17 18:25:00|32352.6|32345.6|32365.1|32358.1|32365.1|32358.1|32345.1|32338.1|76
1689618600000|2023-07-17 18:30:00|32362.6|32355.6|32360.1|32353.1|32367.6|32360.6|32350.1|32343.1|52
1689618900000|2023-07-17 18:35:00|32355.1|32348.1|32350.1|32343.1|32365.1|32358.1|32345.1|32338.1|42
1689619200000|2023-07-17 18:40:00|32352.6|32345.6|32355.1|32348.1|32365.1|32358.1|32350.1|32343.1|75
1689619500000|2023-07-17 18:45:00|32350.1|32343.1|32350.1|32343.1|32360.1|32353.1|32350.1|32343.1|39
1689619800000|2023-07-17 18:50:00|32345.1|32338.1|32350.1|32343.1|32350.1|32343.1|32342.6|32335.6|66
1689620100000|2023-07-17 18:55:00|32345.1|32338.1|32350.1|32343.1|32357.6|32350.6|32335.1|32328.1|191
1689620400000|2023-07-17 19:00:00|32352.6|32345.6|32362.6|32355.6|32365.1|32358.1|32350.1|32343.1|87
1689620700000|2023-07-17 19:05:00|32360.1|32353.1|32360.1|32353.1|32365.1|32358.1|32355.1|32348.1|50
1689621000000|2023-07-17 19:10:00|32362.6|32355.6|32367.6|32360.6|32370.1|32363.1|32362.6|32355.6|76
1689621300000|2023-07-17 19:15:00|32370.1|32363.1|32390.1|32383.1|32397.6|32390.6|32355.1|32348.1|228
1689621600000|2023-07-17 19:20:00|32392.6|32385.6|32395.1|32388.1|32402.6|32395.6|32375.1|32368.1|208
1689621900000|2023-07-17 19:25:00|32392.6|32385.6|32400.1|32393.1|32405.1|32398.1|32392.6|32385.6|92
1689622200000|2023-07-17 19:30:00|32395.1|32388.1|32380.1|32373.1|32400.1|32393.1|32375.1|32368.1|124
1689622500000|2023-07-17 19:35:00|32377.6|32370.6|32380.1|32373.1|32390.1|32383.1|32375.1|32368.1|41
1689622800000|2023-07-17 19:40:00|32382.6|32375.6|32367.6|32360.6|32385.1|32378.1|32362.6|32355.6|180
1689623100000|2023-07-17 19:45:00|32365.1|32358.1|32375.1|32368.1|32380.1|32373.1|32365.1|32358.1|83
1689623400000|2023-07-17 19:50:00|32365.1|32358.1|32372.6|32365.6|32385.1|32378.1|32360.1|32353.1|180
1689623700000|2023-07-17 19:55:00|32370.1|32363.1|32365.1|32358.1|32375.1|32368.1|32350.1|32343.1|231
1689624000000|2023-07-17 20:00:00|32370.1|32363.1|32362.6|32355.6|32370.1|32363.1|32355.1|32348.1|109
1689624300000|2023-07-17 20:05:00|32360.1|32353.1|32360.1|32353.1|32370.1|32363.1|32355.1|32348.1|107
1689624600000|2023-07-17 20:10:00|32357.6|32350.6|32365.1|32358.1|32367.6|32360.6|32355.1|32348.1|94
1689624900000|2023-07-17 20:15:00|32362.6|32355.6|32355.1|32348.1|32375.1|32368.1|32352.6|32345.6|72
1689625200000|2023-07-17 20:20:00|32360.1|32353.1|32365.1|32358.1|32365.1|32358.1|32355.1|32348.1|26
1689625500000|2023-07-17 20:25:00|32367.6|32360.6|32380.1|32373.1|32380.1|32373.1|32367.6|32360.6|29
1689625800000|2023-07-17 20:30:00|32375.1|32368.1|32375.1|32368.1|32380.1|32373.1|32375.1|32368.1|46
1689626100000|2023-07-17 20:35:00|32370.1|32363.1|32370.1|32363.1|32372.6|32365.6|32370.1|32363.1|18
1689626400000|2023-07-17 20:40:00|32367.6|32360.6|32365.1|32358.1|32367.6|32360.6|32360.1|32353.1|71
1689626700000|2023-07-17 20:45:00|32362.6|32355.6|32357.6|32350.6|32362.6|32355.6|32355.1|32348.1|35
1689627000000|2023-07-17 20:50:00|32360.1|32353.1|32360.1|32353.1|32362.6|32355.6|32355.1|32348.1|18
1689627300000|2023-07-17 20:55:00|32357.6|32350.6|32376.6|32361.6|32379.1|32364.1|32357.6|32350.6|54
1689627600000|2023-07-17 21:00:00|32371.6|32356.6|32364.1|32349.1|32376.6|32361.6|32361.6|32346.6|4
1689627900000|2023-07-17 21:05:00|32366.6|32351.6|32366.6|32351.6|32366.6|32351.6|32366.6|32351.6|0
1689628200000|2023-07-17 21:10:00|32369.1|32354.1|32386.6|32356.6|32386.6|32364.1|32369.1|32354.1|16810
1689628500000|2023-07-17 21:15:00|32386.8|32356.8|32385.7|32355.7|32386.8|32356.8|32385.5|32355.5|0
1689628800000|2023-07-17 21:20:00|32385.5|32355.5|32386.2|32356.2|32386.2|32356.2|32383.9|32353.9|0
1689629100000|2023-07-17 21:25:00|32386.7|32356.7|32386.5|32356.5|32388.2|32358.2|32385.4|32355.4|0
1689629400000|2023-07-17 21:30:00|32386.3|32356.3|32386.5|32356.5|32386.5|32356.5|32386.3|32356.3|0
1689629700000|2023-07-17 21:35:00|32386.6|32356.6|32388.2|32358.2|32388.6|32358.6|32386.6|32356.6|0
1689630300000|2023-07-17 21:45:00|32388.6|32358.6|32388.6|32358.6|32388.8|32358.8|32388.6|32358.6|0
1689630600000|2023-07-17 21:50:00|32389|32359|32388.6|32358.6|32389|32359|32388.6|32358.6|0
1689630900000|2023-07-17 21:55:00|32388.8|32358.8|32389.7|32359.7|32390.1|32360.1|32388.6|32358.6|0
1689631200000|2023-07-17 22:00:00|32388.4|32358.4|32371.6|32356.6|32391.6|32361.6|32369.1|32354.1|43
1689631500000|2023-07-17 22:05:00|32374.1|32359.1|32374.1|32359.1|32374.1|32359.1|32371.6|32356.6|0
1689632100000|2023-07-17 22:15:00|32371.6|32356.6|32371.6|32356.6|32371.6|32356.6|32369.1|32354.1|2
1689632400000|2023-07-17 22:20:00|32374.1|32359.1|32371.6|32356.6|32374.1|32359.1|32371.6|32356.6|2
1689632700000|2023-07-17 22:25:00|32374.1|32359.1|32371.6|32356.6|32374.1|32359.1|32371.6|32356.6|6
1689633000000|2023-07-17 22:30:00|32374.1|32359.1|32374.1|32359.1|32374.1|32359.1|32374.1|32359.1|0
1689633300000|2023-07-17 22:35:00|32379.1|32364.1|32399.1|32384.1|32409.1|32394.1|32379.1|32364.1|66
1689633600000|2023-07-17 22:40:00|32401.6|32386.6|32424.1|32409.1|32424.1|32409.1|32401.6|32386.6|23
1689633900000|2023-07-17 22:45:00|32419.1|32404.1|32434.1|32419.1|32434.1|32419.1|32419.1|32404.1|28
1689634200000|2023-07-17 22:50:00|32429.1|32414.1|32424.1|32409.1|32429.1|32414.1|32424.1|32409.1|16
1689634800000|2023-07-17 23:00:00|32426.6|32411.6|32416.6|32401.6|32429.1|32414.1|32416.6|32401.6|14
1689635100000|2023-07-17 23:05:00|32414.1|32399.1|32391.6|32376.6|32419.1|32404.1|32389.1|32374.1|29
1689635400000|2023-07-17 23:10:00|32389.1|32374.1|32386.6|32371.6|32389.1|32374.1|32384.1|32369.1|5
1689635700000|2023-07-17 23:15:00|32384.1|32369.1|32391.6|32376.6|32391.6|32376.6|32384.1|32369.1|3
1689636000000|2023-07-17 23:20:00|32389.1|32374.1|32381.6|32366.6|32391.6|32376.6|32379.1|32364.1|22
1689636300000|2023-07-17 23:25:00|32384.1|32369.1|32381.6|32366.6|32396.6|32381.6|32379.1|32364.1|335
1689636600000|2023-07-17 23:30:00|32384.1|32369.1|32422.6|32415.6|32447.6|32440.6|32384.1|32369.1|10994
1689636900000|2023-07-17 23:35:00|32420.1|32413.1|32445.1|32438.1|32445.1|32438.1|32420.1|32413.1|63
1689637200000|2023-07-17 23:40:00|32447.6|32440.6|32412.6|32405.6|32450.1|32443.1|32410.1|32403.1|132
1689637500000|2023-07-17 23:45:00|32410.1|32403.1|32500.1|32493.1|32520.1|32513.1|32402.6|32395.6|649
1689637800000|2023-07-17 23:50:00|32502.6|32495.6|32475.1|32468.1|32507.6|32500.6|32470.1|32463.1|202
1689638100000|2023-07-17 23:55:00|32477.6|32470.6|32450.1|32443.1|32490.1|32483.1|32445.1|32438.1|213
1689638400000|2023-07-18 00:00:00|32457.6|32450.6|32595.1|32588.1|32605.1|32598.1|32450.1|32443.1|1327
1689638700000|2023-07-18 00:05:00|32600.1|32593.1|32585.1|32578.1|32640.1|32633.1|32552.6|32545.6|745
1689639000000|2023-07-18 00:10:00|32582.6|32575.6|32665.1|32658.1|32680.1|32673.1|32580.1|32573.1|566
1689639300000|2023-07-18 00:15:00|32670.1|32663.1|32692.6|32685.6|32707.6|32700.6|32665.1|32658.1|565
1689639600000|2023-07-18 00:20:00|32695.1|32688.1|32695.1|32688.1|32725.1|32718.1|32657.6|32650.6|560
1689639900000|2023-07-18 00:25:00|32697.6|32690.6|32657.6|32650.6|32705.1|32698.1|32635.1|32628.1|426
1689640200000|2023-07-18 00:30:00|32637.6|32630.6|32672.6|32665.6|32692.6|32685.6|32635.1|32628.1|347
1689640500000|2023-07-18 00:35:00|32675.1|32668.1|32650.1|32643.1|32677.6|32670.6|32642.6|32635.6|407
1689640800000|2023-07-18 00:40:00|32642.6|32635.6|32660.1|32653.1|32670.1|32663.1|32642.6|32635.6|202
1689641100000|2023-07-18 00:45:00|32667.6|32660.6|32700.1|32693.1|32700.1|32693.1|32650.1|32643.1|234
1689641400000|2023-07-18 00:50:00|32697.6|32690.6|32687.6|32680.6|32710.1|32703.1|32670.1|32663.1|270
1689641700000|2023-07-18 00:55:00|32685.1|32678.1|32680.1|32673.1|32685.1|32678.1|32670.1|32663.1|284
1689642000000|2023-07-18 01:00:00|32670.1|32663.1|32645.1|32638.1|32670.1|32663.1|32612.6|32605.6|559
1689642300000|2023-07-18 01:05:00|32647.6|32640.6|32635.1|32628.1|32660.1|32653.1|32630.1|32623.1|389
1689642600000|2023-07-18 01:10:00|32637.6|32630.6|32615.1|32608.1|32650.1|32643.1|32600.1|32593.1|375
1689642900000|2023-07-18 01:15:00|32617.6|32610.6|32632.6|32625.6|32635.1|32628.1|32607.6|32600.6|378
1689643200000|2023-07-18 01:20:00|32635.1|32628.1|32685.1|32678.1|32695.1|32688.1|32607.6|32600.6|484
1689643500000|2023-07-18 01:25:00|32682.6|32675.6|32660.1|32653.1|32690.1|32683.1|32660.1|32653.1|316
1689643800000|2023-07-18 01:30:00|32655.1|32648.1|32572.6|32565.6|32657.6|32650.6|32570.1|32563.1|581
1689644100000|2023-07-18 01:35:00|32570.1|32563.1|32570.1|32563.1|32570.1|32563.1|32540.1|32533.1|386
1689644400000|2023-07-18 01:40:00|32572.6|32565.6|32495.1|32488.1|32572.6|32565.6|32480.1|32473.1|621
1689644700000|2023-07-18 01:45:00|32497.6|32490.6|32495.1|32488.1|32520.1|32513.1|32477.6|32470.6|361
1689645000000|2023-07-18 01:50:00|32492.6|32485.6|32497.6|32490.6|32515.1|32508.1|32480.1|32473.1|315
1689645300000|2023-07-18 01:55:00|32495.1|32488.1|32490.1|32483.1|32507.6|32500.6|32465.1|32458.1|256
1689645600000|2023-07-18 02:00:00|32482.6|32475.6|32495.1|32488.1|32510.1|32503.1|32447.6|32440.6|377
1689645900000|2023-07-18 02:05:00|32492.6|32485.6|32480.1|32473.1|32492.6|32485.6|32455.1|32448.1|220
1689646200000|2023-07-18 02:10:00|32477.6|32470.6|32440.1|32433.1|32485.1|32478.1|32430.1|32423.1|169
1689646500000|2023-07-18 02:15:00|32437.6|32430.6|32445.1|32438.1|32455.1|32448.1|32417.6|32410.6|292
1689646800000|2023-07-18 02:20:00|32442.6|32435.6|32430.1|32423.1|32465.1|32458.1|32425.1|32418.1|321
1689647100000|2023-07-18 02:25:00|32432.6|32425.6|32420.1|32413.1|32437.6|32430.6|32417.6|32410.6|211
1689647400000|2023-07-18 02:30:00|32415.1|32408.1|32425.1|32418.1|32435.1|32428.1|32400.1|32393.1|222
1689647700000|2023-07-18 02:35:00|32422.6|32415.6|32412.6|32405.6|32437.6|32430.6|32410.1|32403.1|172
1689648000000|2023-07-18 02:40:00|32410.1|32403.1|32430.1|32423.1|32430.1|32423.1|32400.1|32393.1|139
1689648300000|2023-07-18 02:45:00|32425.1|32418.1|32410.1|32403.1|32430.1|32423.1|32405.1|32398.1|116
1689648600000|2023-07-18 02:50:00|32405.1|32398.1|32427.6|32420.6|32440.1|32433.1|32405.1|32398.1|220
1689648900000|2023-07-18 02:55:00|32425.1|32418.1|32410.1|32403.1|32427.6|32420.6|32400.1|32393.1|61
1689649200000|2023-07-18 03:00:00|32407.6|32400.6|32375.1|32368.1|32407.6|32400.6|32370.1|32363.1|186
1689649500000|2023-07-18 03:05:00|32372.6|32365.6|32405.1|32398.1|32405.1|32398.1|32360.1|32353.1|187
1689649800000|2023-07-18 03:10:00|32402.6|32395.6|32415.1|32408.1|32417.6|32410.6|32382.6|32375.6|149
1689650100000|2023-07-18 03:15:00|32410.1|32403.1|32400.1|32393.1|32415.1|32408.1|32395.1|32388.1|72
1689650400000|2023-07-18 03:20:00|32397.6|32390.6|32395.1|32388.1|32397.6|32390.6|32380.1|32373.1|132
1689650700000|2023-07-18 03:25:00|32392.6|32385.6|32405.1|32398.1|32405.1|32398.1|32382.6|32375.6|156
1689651000000|2023-07-18 03:30:00|32412.6|32405.6|32415.1|32408.1|32435.1|32428.1|32365.1|32358.1|482
1689651300000|2023-07-18 03:35:00|32417.6|32410.6|32445.1|32438.1|32460.1|32453.1|32412.6|32405.6|263
1689651600000|2023-07-18 03:40:00|32450.1|32443.1|32430.1|32423.1|32452.6|32445.6|32420.1|32413.1|138
1689651900000|2023-07-18 03:45:00|32432.6|32425.6|32425.1|32418.1|32432.6|32425.6|32400.1|32393.1|113
1689652200000|2023-07-18 03:50:00|32427.6|32420.6|32420.1|32413.1|32445.1|32438.1|32410.1|32403.1|165
1689652500000|2023-07-18 03:55:00|32417.6|32410.6|32380.1|32373.1|32417.6|32410.6|32380.1|32373.1|153
1689652800000|2023-07-18 04:00:00|32385.1|32378.1|32375.1|32368.1|32390.1|32383.1|32362.6|32355.6|157
1689653100000|2023-07-18 04:05:00|32377.6|32370.6|32370.1|32363.1|32385.1|32378.1|32337.6|32330.6|280
1689653400000|2023-07-18 04:10:00|32375.1|32368.1|32400.1|32393.1|32412.6|32405.6|32370.1|32363.1|157
1689653700000|2023-07-18 04:15:00|32397.6|32390.6|32415.1|32408.1|32415.1|32408.1|32395.1|32388.1|125
1689654000000|2023-07-18 04:20:00|32412.6|32405.6|32425.1|32418.1|32430.1|32423.1|32405.1|32398.1|126
1689654300000|2023-07-18 04:25:00|32427.6|32420.6|32445.1|32438.1|32455.1|32448.1|32427.6|32420.6|275
1689654600000|2023-07-18 04:30:00|32442.6|32435.6|32420.1|32413.1|32445.1|32438.1|32417.6|32410.6|181
1689654900000|2023-07-18 04:35:00|32415.1|32408.1|32380.1|32373.1|32415.1|32408.1|32372.6|32365.6|214
1689655200000|2023-07-18 04:40:00|32377.6|32370.6|32410.1|32403.1|32410.1|32403.1|32375.1|32368.1|133
1689655500000|2023-07-18 04:45:00|32407.6|32400.6|32425.1|32418.1|32427.6|32420.6|32397.6|32390.6|149
1689655800000|2023-07-18 04:50:00|32422.6|32415.6|32455.1|32448.1|32460.1|32453.1|32420.1|32413.1|194
1689656100000|2023-07-18 04:55:00|32457.6|32450.6|32480.1|32473.1|32480.1|32473.1|32450.1|32443.1|199
1689656400000|2023-07-18 05:00:00|32477.6|32470.6|32472.6|32465.6|32477.6|32470.6|32450.1|32443.1|252
1689656700000|2023-07-18 05:05:00|32475.1|32468.1|32467.6|32460.6|32475.1|32468.1|32455.1|32448.1|220
1689657000000|2023-07-18 05:10:00|32470.1|32463.1|32450.1|32443.1|32470.1|32463.1|32445.1|32438.1|102
1689657300000|2023-07-18 05:15:00|32445.1|32438.1|32430.1|32423.1|32445.1|32438.1|32420.1|32413.1|129
1689657600000|2023-07-18 05:20:00|32432.6|32425.6|32445.1|32438.1|32450.1|32443.1|32425.1|32418.1|148
1689657900000|2023-07-18 05:25:00|32447.6|32440.6|32415.1|32408.1|32455.1|32448.1|32410.1|32403.1|145
1689658200000|2023-07-18 05:30:00|32417.6|32410.6|32422.6|32415.6|32435.1|32428.1|32415.1|32408.1|74
1689658500000|2023-07-18 05:35:00|32420.1|32413.1|32425.1|32418.1|32425.1|32418.1|32410.1|32403.1|101
1689658800000|2023-07-18 05:40:00|32422.6|32415.6|32450.1|32443.1|32455.1|32448.1|32422.6|32415.6|142
1689659100000|2023-07-18 05:45:00|32452.6|32445.6|32480.1|32473.1|32485.1|32478.1|32452.6|32445.6|262
1689659400000|2023-07-18 05:50:00|32477.6|32470.6|32495.1|32488.1|32495.1|32488.1|32467.6|32460.6|215
1689659700000|2023-07-18 05:55:00|32490.1|32483.1|32515.1|32508.1|32517.6|32510.6|32480.1|32473.1|560
1689660000000|2023-07-18 06:00:00|32510.1|32503.1|32450.1|32443.1|32510.1|32503.1|32450.1|32443.1|2212
1689660300000|2023-07-18 06:05:00|32445.1|32438.1|32435.1|32428.1|32455.1|32448.1|32432.6|32425.6|348
1689660600000|2023-07-18 06:10:00|32430.1|32423.1|32405.1|32398.1|32430.1|32423.1|32395.1|32388.1|729
1689660900000|2023-07-18 06:15:00|32407.6|32400.6|32410.1|32403.1|32410.1|32403.1|32400.1|32393.1|302
1689661200000|2023-07-18 06:20:00|32407.6|32400.6|32420.1|32413.1|32420.1|32413.1|32405.1|32398.1|106
1689661500000|2023-07-18 06:25:00|32415.1|32408.1|32397.6|32390.6|32420.1|32413.1|32370.1|32363.1|392
1689661800000|2023-07-18 06:30:00|32400.1|32393.1|32405.1|32398.1|32410.1|32403.1|32395.1|32388.1|35
1689662100000|2023-07-18 06:35:00|32407.6|32400.6|32400.1|32393.1|32407.6|32400.6|32395.1|32388.1|25
1689662400000|2023-07-18 06:40:00|32395.1|32388.1|32392.6|32385.6|32400.1|32393.1|32387.6|32380.6|140
1689662700000|2023-07-18 06:45:00|32395.1|32388.1|32387.6|32380.6|32400.1|32393.1|32385.1|32378.1|16
1689663000000|2023-07-18 06:50:00|32385.1|32378.1|32390.1|32383.1|32390.1|32383.1|32382.6|32375.6|83
1689663300000|2023-07-18 06:55:00|32382.6|32375.6|32382.6|32375.6|32387.6|32380.6|32362.6|32355.6|47
1689663600000|2023-07-18 07:00:00|32380.1|32373.1|32367.6|32360.6|32382.6|32375.6|32355.1|32348.1|109
1689663900000|2023-07-18 07:05:00|32370.1|32363.1|32365.1|32358.1|32387.6|32380.6|32365.1|32358.1|65
1689664200000|2023-07-18 07:10:00|32360.1|32353.1|32380.1|32373.1|32385.1|32378.1|32352.6|32345.6|53
1689664500000|2023-07-18 07:15:00|32387.6|32380.6|32385.1|32378.1|32387.6|32380.6|32372.6|32365.6|25
1689664800000|2023-07-18 07:20:00|32387.6|32380.6|32395.1|32388.1|32400.1|32393.1|32385.1|32378.1|137
1689665100000|2023-07-18 07:25:00|32390.1|32383.1|32385.1|32378.1|32395.1|32388.1|32372.6|32365.6|64
1689665400000|2023-07-18 07:30:00|32387.6|32380.6|32392.6|32385.6|32405.1|32398.1|32385.1|32378.1|373
1689665700000|2023-07-18 07:35:00|32390.1|32383.1|32390.1|32383.1|32395.1|32388.1|32365.1|32358.1|408
1689666000000|2023-07-18 07:40:00|32385.1|32378.1|32387.6|32380.6|32410.1|32403.1|32382.6|32375.6|134
1689666300000|2023-07-18 07:45:00|32385.1|32378.1|32402.6|32395.6|32415.1|32408.1|32382.6|32375.6|52
1689666600000|2023-07-18 07:50:00|32405.1|32398.1|32420.1|32413.1|32430.1|32423.1|32400.1|32393.1|57
1689666900000|2023-07-18 07:55:00|32417.6|32410.6|32420.1|32413.1|32435.1|32428.1|32415.1|32408.1|61
1689667200000|2023-07-18 08:00:00|32422.6|32415.6|32415.1|32408.1|32422.6|32415.6|32405.1|32398.1|35
1689667500000|2023-07-18 08:05:00|32417.6|32410.6|32402.6|32395.6|32425.1|32418.1|32400.1|32393.1|87
1689667800000|2023-07-18 08:10:00|32405.1|32398.1|32390.1|32383.1|32410.1|32403.1|32382.6|32375.6|102
1689668100000|2023-07-18 08:15:00|32395.1|32388.1|32362.6|32355.6|32395.1|32388.1|32352.6|32345.6|239
1689668400000|2023-07-18 08:20:00|32365.1|32358.1|32400.1|32393.1|32405.1|32398.1|32365.1|32358.1|84
1689668700000|2023-07-18 08:25:00|32397.6|32390.6|32425.1|32418.1|32430.1|32423.1|32397.6|32390.6|66
1689669000000|2023-07-18 08:30:00|32427.6|32420.6|32445.1|32438.1|32455.1|32448.1|32425.1|32418.1|115
1689669300000|2023-07-18 08:35:00|32442.6|32435.6|32455.1|32448.1|32455.1|32448.1|32432.6|32425.6|46
1689669600000|2023-07-18 08:40:00|32452.6|32445.6|32450.1|32443.1|32455.1|32448.1|32440.1|32433.1|45
1689669900000|2023-07-18 08:45:00|32452.6|32445.6|32435.1|32428.1|32455.1|32448.1|32435.1|32428.1|33
1689670200000|2023-07-18 08:50:00|32440.1|32433.1|32432.6|32425.6|32445.1|32438.1|32415.1|32408.1|752
1689670500000|2023-07-18 08:55:00|32430.1|32423.1|32455.1|32448.1|32455.1|32448.1|32415.1|32408.1|393
1689670800000|2023-07-18 09:00:00|32452.6|32445.6|32452.6|32445.6|32455.1|32448.1|32445.1|32438.1|39
1689671100000|2023-07-18 09:05:00|32455.1|32448.1|32447.6|32440.6|32455.1|32448.1|32440.1|32433.1|24
1689671400000|2023-07-18 09:10:00|32450.1|32443.1|32462.6|32455.6|32465.1|32458.1|32445.1|32438.1|45
1689671700000|2023-07-18 09:15:00|32460.1|32453.1|32485.1|32478.1|32487.6|32480.6|32460.1|32453.1|121
1689672000000|2023-07-18 09:20:00|32482.6|32475.6|32472.6|32465.6|32485.1|32478.1|32467.6|32460.6|48
1689672300000|2023-07-18 09:25:00|32470.1|32463.1|32465.1|32458.1|32470.1|32463.1|32457.6|32450.6|28
1689672600000|2023-07-18 09:30:00|32467.6|32460.6|32477.6|32470.6|32480.1|32473.1|32467.6|32460.6|48
1689672900000|2023-07-18 09:35:00|32480.1|32473.1|32490.1|32483.1|32495.1|32488.1|32475.1|32468.1|204
1689673200000|2023-07-18 09:40:00|32492.6|32485.6|32495.1|32488.1|32510.1|32503.1|32492.6|32485.6|267
1689673500000|2023-07-18 09:45:00|32497.6|32490.6|32470.1|32463.1|32497.6|32490.6|32470.1|32463.1|19
1689673800000|2023-07-18 09:50:00|32472.6|32465.6|32465.1|32458.1|32477.6|32470.6|32460.1|32453.1|61
1689674100000|2023-07-18 09:55:00|32467.6|32460.6|32475.1|32468.1|32475.1|32468.1|32455.1|32448.1|43
1689674400000|2023-07-18 10:00:00|32477.6|32470.6|32475.1|32468.1|32480.1|32473.1|32475.1|32468.1|40
1689674700000|2023-07-18 10:05:00|32470.1|32463.1|32475.1|32468.1|32480.1|32473.1|32470.1|32463.1|39
1689675000000|2023-07-18 10:10:00|32472.6|32465.6|32470.1|32463.1|32485.1|32478.1|32470.1|32463.1|3
1689675300000|2023-07-18 10:15:00|32472.6|32465.6|32475.1|32468.1|32475.1|32468.1|32465.1|32458.1|10
1689675600000|2023-07-18 10:20:00|32477.6|32470.6|32470.1|32463.1|32480.1|32473.1|32470.1|32463.1|3
1689675900000|2023-07-18 10:25:00|32472.6|32465.6|32475.1|32468.1|32475.1|32468.1|32470.1|32463.1|2
1689676200000|2023-07-18 10:30:00|32470.1|32463.1|32450.1|32443.1|32475.1|32468.1|32450.1|32443.1|37
1689676500000|2023-07-18 10:35:00|32452.6|32445.6|32450.1|32443.1|32460.1|32453.1|32450.1|32443.1|55
1689676800000|2023-07-18 10:40:00|32455.1|32448.1|32465.1|32458.1|32467.6|32460.6|32445.1|32438.1|27
1689677100000|2023-07-18 10:45:00|32467.6|32460.6|32455.1|32448.1|32467.6|32460.6|32450.1|32443.1|94
1689677400000|2023-07-18 10:50:00|32452.6|32445.6|32460.1|32453.1|32465.1|32458.1|32450.1|32443.1|73
1689677700000|2023-07-18 10:55:00|32465.1|32458.1|32470.1|32463.1|32470.1|32463.1|32460.1|32453.1|46
1689678000000|2023-07-18 11:00:00|32467.6|32460.6|32460.1|32453.1|32470.1|32463.1|32457.6|32450.6|60
1689678300000|2023-07-18 11:05:00|32465.1|32458.1|32465.1|32458.1|32472.6|32465.6|32460.1|32453.1|21
1689678600000|2023-07-18 11:10:00|32460.1|32453.1|32462.6|32455.6|32470.1|32463.1|32457.6|32450.6|25
1689678900000|2023-07-18 11:15:00|32465.1|32458.1|32460.1|32453.1|32465.1|32458.1|32447.6|32440.6|77
1689679200000|2023-07-18 11:20:00|32457.6|32450.6|32460.1|32453.1|32465.1|32458.1|32450.1|32443.1|28
1689679500000|2023-07-18 11:25:00|32462.6|32455.6|32462.6|32455.6|32465.1|32458.1|32460.1|32453.1|17
1689679800000|2023-07-18 11:30:00|32460.1|32453.1|32445.1|32438.1|32465.1|32458.1|32445.1|32438.1|62
1689680100000|2023-07-18 11:35:00|32447.6|32440.6|32445.1|32438.1|32450.1|32443.1|32432.6|32425.6|53
1689680400000|2023-07-18 11:40:00|32442.6|32435.6|32455.1|32448.1|32455.1|32448.1|32440.1|32433.1|29
1689680700000|2023-07-18 11:45:00|32457.6|32450.6|32450.1|32443.1|32460.1|32453.1|32450.1|32443.1|14
1689681000000|2023-07-18 11:50:00|32447.6|32440.6|32445.1|32438.1|32450.1|32443.1|32445.1|32438.1|19
1689681300000|2023-07-18 11:55:00|32440.1|32433.1|32447.6|32440.6|32450.1|32443.1|32440.1|32433.1|13
1689681600000|2023-07-18 12:00:00|32445.1|32438.1|32420.1|32413.1|32447.6|32440.6|32420.1|32413.1|50
1689681900000|2023-07-18 12:05:00|32422.6|32415.6|32420.1|32413.1|32430.1|32423.1|32420.1|32413.1|27
1689682200000|2023-07-18 12:10:00|32425.1|32418.1|32425.1|32418.1|32435.1|32428.1|32420.1|32413.1|29
1689682500000|2023-07-18 12:15:00|32430.1|32423.1|32435.1|32428.1|32435.1|32428.1|32425.1|32418.1|97
1689682800000|2023-07-18 12:20:00|32437.6|32430.6|32445.1|32438.1|32445.1|32438.1|32435.1|32428.1|15
1689683100000|2023-07-18 12:25:00|32442.6|32435.6|32445.1|32438.1|32455.1|32448.1|32440.1|32433.1|19
1689683400000|2023-07-18 12:30:00|32442.6|32435.6|32450.1|32443.1|32455.1|32448.1|32400.1|32393.1|270
1689683700000|2023-07-18 12:35:00|32447.6|32440.6|32455.1|32448.1|32465.1|32458.1|32447.6|32440.6|67
1689684000000|2023-07-18 12:40:00|32452.6|32445.6|32447.6|32440.6|32472.6|32465.6|32440.1|32433.1|46
1689684300000|2023-07-18 12:45:00|32445.1|32438.1|32450.1|32443.1|32455.1|32448.1|32435.1|32428.1|53
1689684600000|2023-07-18 12:50:00|32452.6|32445.6|32422.6|32415.6|32457.6|32450.6|32420.1|32413.1|56
1689684900000|2023-07-18 12:55:00|32425.1|32418.1|32427.6|32420.6|32435.1|32428.1|32420.1|32413.1|63
1689685200000|2023-07-18 13:00:00|32425.1|32418.1|32442.6|32435.6|32447.6|32440.6|32425.1|32418.1|24
1689685500000|2023-07-18 13:05:00|32445.1|32438.1|32445.1|32438.1|32452.6|32445.6|32442.6|32435.6|21
1689685800000|2023-07-18 13:10:00|32447.6|32440.6|32425.1|32418.1|32450.1|32443.1|32422.6|32415.6|22
1689686100000|2023-07-18 13:15:00|32420.1|32413.1|32435.1|32428.1|32435.1|32428.1|32400.1|32393.1|63
1689686400000|2023-07-18 13:20:00|32432.6|32425.6|32440.1|32433.1|32445.1|32438.1|32425.1|32418.1|29
1689686700000|2023-07-18 13:25:00|32437.6|32430.6|32452.6|32445.6|32455.1|32448.1|32435.1|32428.1|60
1689687000000|2023-07-18 13:30:00|32455.1|32448.1|32432.6|32425.6|32470.1|32463.1|32430.1|32423.1|229
1689687300000|2023-07-18 13:35:00|32430.1|32423.1|32372.6|32365.6|32445.1|32438.1|32362.6|32355.6|360
1689687600000|2023-07-18 13:40:00|32375.1|32368.1|32477.6|32470.6|32485.1|32478.1|32372.6|32365.6|854
1689687900000|2023-07-18 13:45:00|32475.1|32468.1|32570.1|32563.1|32580.1|32573.1|32475.1|32468.1|1578
1689688200000|2023-07-18 13:50:00|32572.6|32565.6|32615.1|32608.1|32622.6|32615.6|32560.1|32553.1|1117
1689688500000|2023-07-18 13:55:00|32612.6|32605.6|32630.1|32623.1|32637.6|32630.6|32590.1|32583.1|753
1689688800000|2023-07-18 14:00:00|32632.6|32625.6|32635.1|32628.1|32640.1|32633.1|32610.1|32603.1|538
1689689100000|2023-07-18 14:05:00|32637.6|32630.6|32620.1|32613.1|32642.6|32635.6|32612.6|32605.6|241
1689689400000|2023-07-18 14:10:00|32617.6|32610.6|32627.6|32620.6|32645.1|32638.1|32597.6|32590.6|436
1689689700000|2023-07-18 14:15:00|32630.1|32623.1|32615.1|32608.1|32630.1|32623.1|32600.1|32593.1|267
1689690000000|2023-07-18 14:20:00|32612.6|32605.6|32610.1|32603.1|32625.1|32618.1|32595.1|32588.1|187
1689690300000|2023-07-18 14:25:00|32605.1|32598.1|32625.1|32618.1|32630.1|32623.1|32600.1|32593.1|280
1689690600000|2023-07-18 14:30:00|32622.6|32615.6|32610.1|32603.1|32625.1|32618.1|32595.1|32588.1|172
1689690900000|2023-07-18 14:35:00|32612.6|32605.6|32630.1|32623.1|32630.1|32623.1|32605.1|32598.1|80
1689691200000|2023-07-18 14:40:00|32632.6|32625.6|32645.1|32638.1|32650.1|32643.1|32625.1|32618.1|107
1689691500000|2023-07-18 14:45:00|32647.6|32640.6|32670.1|32663.1|32670.1|32663.1|32645.1|32638.1|290
1689691800000|2023-07-18 14:50:00|32667.6|32660.6|32660.1|32653.1|32675.1|32668.1|32652.6|32645.6|202
1689692100000|2023-07-18 14:55:00|32662.6|32655.6|32670.1|32663.1|32677.6|32670.6|32660.1|32653.1|296
1689692400000|2023-07-18 15:00:00|32672.6|32665.6|32680.1|32673.1|32685.1|32678.1|32670.1|32663.1|190
1689692700000|2023-07-18 15:05:00|32682.6|32675.6|32682.6|32675.6|32685.1|32678.1|32670.1|32663.1|119
1689693000000|2023-07-18 15:10:00|32685.1|32678.1|32680.1|32673.1|32685.1|32678.1|32662.6|32655.6|97
1689693300000|2023-07-18 15:15:00|32682.6|32675.6|32695.1|32688.1|32695.1|32688.1|32680.1|32673.1|182
1689693600000|2023-07-18 15:20:00|32692.6|32685.6|32710.1|32703.1|32710.1|32703.1|32690.1|32683.1|160
1689693900000|2023-07-18 15:25:00|32705.1|32698.1|32705.1|32698.1|32717.6|32710.6|32700.1|32693.1|154
1689694200000|2023-07-18 15:30:00|32700.1|32693.1|32695.1|32688.1|32715.1|32708.1|32690.1|32683.1|544
1689694500000|2023-07-18 15:35:00|32690.1|32683.1|32725.1|32718.1|32727.6|32720.6|32685.1|32678.1|103
1689694800000|2023-07-18 15:40:00|32735.1|32728.1|32705.1|32698.1|32735.1|32728.1|32692.6|32685.6|162
1689695100000|2023-07-18 15:45:00|32707.6|32700.6|32720.1|32713.1|32725.1|32718.1|32705.1|32698.1|83
1689695400000|2023-07-18 15:50:00|32722.6|32715.6|32715.1|32708.1|32725.1|32718.1|32705.1|32698.1|110
1689695700000|2023-07-18 15:55:00|32720.1|32713.1|32725.1|32718.1|32727.6|32720.6|32712.6|32705.6|61
1689696000000|2023-07-18 16:00:00|32722.6|32715.6|32720.1|32713.1|32732.6|32725.6|32715.1|32708.1|136
1689696300000|2023-07-18 16:05:00|32722.6|32715.6|32725.1|32718.1|32730.1|32723.1|32710.1|32703.1|203
1689696600000|2023-07-18 16:10:00|32720.1|32713.1|32725.1|32718.1|32730.1|32723.1|32715.1|32708.1|57
1689696900000|2023-07-18 16:15:00|32722.6|32715.6|32720.1|32713.1|32725.1|32718.1|32715.1|32708.1|31
1689697200000|2023-07-18 16:20:00|32722.6|32715.6|32690.1|32683.1|32725.1|32718.1|32690.1|32683.1|107
1689697500000|2023-07-18 16:25:00|32692.6|32685.6|32720.1|32713.1|32720.1|32713.1|32692.6|32685.6|82
1689697800000|2023-07-18 16:30:00|32715.1|32708.1|32707.6|32700.6|32720.1|32713.1|32705.1|32698.1|112
1689698100000|2023-07-18 16:35:00|32710.1|32703.1|32715.1|32708.1|32715.1|32708.1|32700.1|32693.1|84
1689698400000|2023-07-18 16:40:00|32720.1|32713.1|32732.6|32725.6|32732.6|32725.6|32717.6|32710.6|131
1689698700000|2023-07-18 16:45:00|32735.1|32728.1|32730.1|32723.1|32737.6|32730.6|32720.1|32713.1|131
1689699000000|2023-07-18 16:50:00|32727.6|32720.6|32715.1|32708.1|32730.1|32723.1|32710.1|32703.1|32
1689699300000|2023-07-18 16:55:00|32720.1|32713.1|32730.1|32723.1|32730.1|32723.1|32715.1|32708.1|137
1689699600000|2023-07-18 17:00:00|32727.6|32720.6|32730.1|32723.1|32740.1|32733.1|32725.1|32718.1|156
1689699900000|2023-07-18 17:05:00|32732.6|32725.6|32732.6|32725.6|32740.1|32733.1|32730.1|32723.1|40
1689700200000|2023-07-18 17:10:00|32730.1|32723.1|32735.1|32728.1|32737.6|32730.6|32730.1|32723.1|11
1689700500000|2023-07-18 17:15:00|32732.6|32725.6|32720.1|32713.1|32740.1|32733.1|32720.1|32713.1|60
1689700800000|2023-07-18 17:20:00|32725.1|32718.1|32700.1|32693.1|32725.1|32718.1|32700.1|32693.1|38
1689701100000|2023-07-18 17:25:00|32705.1|32698.1|32710.1|32703.1|32715.1|32708.1|32705.1|32698.1|18
1689701400000|2023-07-18 17:30:00|32712.6|32705.6|32720.1|32713.1|32720.1|32713.1|32710.1|32703.1|67
1689701700000|2023-07-18 17:35:00|32717.6|32710.6|32720.1|32713.1|32720.1|32713.1|32710.1|32703.1|18
1689702000000|2023-07-18 17:40:00|32715.1|32708.1|32715.1|32708.1|32725.1|32718.1|32715.1|32708.1|16
1689702300000|2023-07-18 17:45:00|32717.6|32710.6|32715.1|32708.1|32717.6|32710.6|32700.1|32693.1|16
1689702600000|2023-07-18 17:50:00|32717.6|32710.6|32715.1|32708.1|32717.6|32710.6|32710.1|32703.1|45
1689702900000|2023-07-18 17:55:00|32712.6|32705.6|32715.1|32708.1|32720.1|32713.1|32710.1|32703.1|82
1689703200000|2023-07-18 18:00:00|32712.6|32705.6|32722.6|32715.6|32730.1|32723.1|32712.6|32705.6|199
1689703500000|2023-07-18 18:05:00|32725.1|32718.1|32732.6|32725.6|32745.1|32738.1|32720.1|32713.1|205
1689703800000|2023-07-18 18:10:00|32735.1|32728.1|32730.1|32723.1|32735.1|32728.1|32725.1|32718.1|51
1689704100000|2023-07-18 18:15:00|32732.6|32725.6|32730.1|32723.1|32732.6|32725.6|32725.1|32718.1|24
1689704400000|2023-07-18 18:20:00|32732.6|32725.6|32745.1|32738.1|32745.1|32738.1|32730.1|32723.1|48
1689704700000|2023-07-18 18:25:00|32742.6|32735.6|32755.1|32748.1|32755.1|32748.1|32740.1|32733.1|67
1689705000000|2023-07-18 18:30:00|32757.6|32750.6|32750.1|32743.1|32760.1|32753.1|32747.6|32740.6|91
1689705300000|2023-07-18 18:35:00|32747.6|32740.6|32745.1|32738.1|32755.1|32748.1|32740.1|32733.1|51
1689705600000|2023-07-18 18:40:00|32747.6|32740.6|32742.6|32735.6|32750.1|32743.1|32735.1|32728.1|90
1689705900000|2023-07-18 18:45:00|32740.1|32733.1|32745.1|32738.1|32750.1|32743.1|32740.1|32733.1|42
1689706200000|2023-07-18 18:50:00|32742.6|32735.6|32735.1|32728.1|32745.1|32738.1|32730.1|32723.1|68
1689706500000|2023-07-18 18:55:00|32740.1|32733.1|32770.1|32763.1|32770.1|32763.1|32737.6|32730.6|150
1689706800000|2023-07-18 19:00:00|32772.6|32765.6|32810.1|32803.1|32810.1|32803.1|32765.1|32758.1|344
1689707100000|2023-07-18 19:05:00|32807.6|32800.6|32820.1|32813.1|32822.6|32815.6|32795.1|32788.1|381
1689707400000|2023-07-18 19:10:00|32815.1|32808.1|32815.1|32808.1|32825.1|32818.1|32800.1|32793.1|147
1689707700000|2023-07-18 19:15:00|32817.6|32810.6|32815.1|32808.1|32825.1|32818.1|32810.1|32803.1|125
1689708000000|2023-07-18 19:20:00|32810.1|32803.1|32820.1|32813.1|32820.1|32813.1|32810.1|32803.1|67
1689708300000|2023-07-18 19:25:00|32815.1|32808.1|32810.1|32803.1|32820.1|32813.1|32810.1|32803.1|41
1689708600000|2023-07-18 19:30:00|32807.6|32800.6|32800.1|32793.1|32815.1|32808.1|32795.1|32788.1|53
1689708900000|2023-07-18 19:35:00|32797.6|32790.6|32795.1|32788.1|32800.1|32793.1|32787.6|32780.6|71
1689709200000|2023-07-18 19:40:00|32797.6|32790.6|32780.1|32773.1|32800.1|32793.1|32780.1|32773.1|55
1689709500000|2023-07-18 19:45:00|32782.6|32775.6|32780.1|32773.1|32790.1|32783.1|32780.1|32773.1|111
1689709800000|2023-07-18 19:50:00|32782.6|32775.6|32780.1|32773.1|32795.1|32788.1|32775.1|32768.1|234
1689710100000|2023-07-18 19:55:00|32775.1|32768.1|32765.1|32758.1|32780.1|32773.1|32755.1|32748.1|382
1689710400000|2023-07-18 20:00:00|32762.6|32755.6|32752.6|32745.6|32767.6|32760.6|32737.6|32730.6|123
1689710700000|2023-07-18 20:05:00|32755.1|32748.1|32762.6|32755.6|32770.1|32763.1|32752.6|32745.6|85
1689711000000|2023-07-18 20:10:00|32760.1|32753.1|32757.6|32750.6|32762.6|32755.6|32750.1|32743.1|41
1689711300000|2023-07-18 20:15:00|32760.1|32753.1|32760.1|32753.1|32770.1|32763.1|32755.1|32748.1|39
1689711600000|2023-07-18 20:20:00|32757.6|32750.6|32760.1|32753.1|32760.1|32753.1|32752.6|32745.6|20
1689711900000|2023-07-18 20:25:00|32765.1|32758.1|32760.1|32753.1|32770.1|32763.1|32755.1|32748.1|29
1689712200000|2023-07-18 20:30:00|32757.6|32750.6|32755.1|32748.1|32757.6|32750.6|32755.1|32748.1|5
1689712500000|2023-07-18 20:35:00|32750.1|32743.1|32750.1|32743.1|32750.1|32743.1|32740.1|32733.1|19
1689712800000|2023-07-18 20:40:00|32752.6|32745.6|32760.1|32753.1|32760.1|32753.1|32750.1|32743.1|7
1689713100000|2023-07-18 20:45:00|32755.1|32748.1|32765.1|32758.1|32770.1|32763.1|32755.1|32748.1|104
1689713400000|2023-07-18 20:50:00|32762.6|32755.6|32757.6|32750.6|32765.1|32758.1|32757.6|32750.6|26
1689713700000|2023-07-18 20:55:00|32755.1|32748.1|32771.6|32756.6|32771.6|32756.6|32747.6|32740.6|21
1689714000000|2023-07-18 21:00:00|32774.1|32759.1|32769.1|32754.1|32779.1|32764.1|32769.1|32754.1|0
1689714300000|2023-07-18 21:05:00|32774.1|32759.1|32774.1|32759.1|32774.1|32759.1|32774.1|32759.1|2
1689714600000|2023-07-18 21:10:00|32779.1|32764.1|32784.9|32754.9|32784.9|32764.1|32776.6|32754.1|17241
1689714900000|2023-07-18 21:15:00|32784.8|32754.8|32784.9|32754.9|32784.9|32754.9|32784.8|32754.8|0
1689715200000|2023-07-18 21:20:00|32784.4|32754.4|32784.3|32754.3|32785.6|32755.6|32783.6|32753.6|0
1689715500000|2023-07-18 21:25:00|32785.4|32755.4|32783.7|32753.7|32786|32756|32783.7|32753.7|0
1689715800000|2023-07-18 21:30:00|32785.3|32755.3|32783.7|32753.7|32785.3|32755.3|32783.5|32753.5|0
1689716100000|2023-07-18 21:35:00|32783.9|32753.9|32784.5|32754.5|32784.5|32754.5|32783.9|32753.9|0
1689716400000|2023-07-18 21:40:00|32784.4|32754.4|32785.2|32755.2|32785.2|32755.2|32784.4|32754.4|0
1689716700000|2023-07-18 21:45:00|32785|32755|32784.9|32754.9|32785.2|32755.2|32784.7|32754.7|0
1689717000000|2023-07-18 21:50:00|32782.8|32752.8|32782.6|32752.6|32782.8|32752.8|32782.6|32752.6|0
1689717300000|2023-07-18 21:55:00|32782.2|32752.2|32781.2|32751.2|32782.2|32752.2|32781|32751|0
1689717600000|2023-07-18 22:00:00|32780.8|32750.8|32771.6|32756.6|32786.1|32756.6|32766.6|32748.3|8
1689717900000|2023-07-18 22:05:00|32774.1|32759.1|32769.1|32754.1|32776.6|32761.6|32769.1|32754.1|9
1689718200000|2023-07-18 22:10:00|32771.6|32756.6|32771.6|32756.6|32776.6|32761.6|32771.6|32756.6|0
1689718500000|2023-07-18 22:15:00|32769.1|32754.1|32766.6|32751.6|32771.6|32756.6|32766.6|32751.6|2
1689718800000|2023-07-18 22:20:00|32774.1|32759.1|32771.6|32756.6|32776.6|32761.6|32771.6|32756.6|7
1689719100000|2023-07-18 22:25:00|32774.1|32759.1|32789.1|32774.1|32789.1|32774.1|32771.6|32756.6|20
1689719400000|2023-07-18 22:30:00|32786.6|32771.6|32801.6|32786.6|32804.1|32789.1|32786.6|32771.6|18
1689719700000|2023-07-18 22:35:00|32799.1|32784.1|32799.1|32784.1|32799.1|32784.1|32796.6|32781.6|0
1689720000000|2023-07-18 22:40:00|32806.6|32791.6|32799.1|32784.1|32806.6|32791.6|32796.6|32781.6|11
1689720300000|2023-07-18 22:45:00|32796.6|32781.6|32799.1|32784.1|32799.1|32784.1|32796.6|32781.6|1
1689720600000|2023-07-18 22:50:00|32796.6|32781.6|32796.6|32781.6|32806.6|32791.6|32796.6|32781.6|17
1689720900000|2023-07-18 22:55:00|32794.1|32779.1|32804.1|32789.1|32814.1|32799.1|32794.1|32779.1|13
1689721200000|2023-07-18 23:00:00|32806.6|32791.6|32824.1|32809.1|32824.1|32809.1|32806.6|32791.6|19
1689721500000|2023-07-18 23:05:00|32821.6|32806.6|32819.1|32804.1|32824.1|32809.1|32814.1|32799.1|20
1689721800000|2023-07-18 23:10:00|32824.1|32809.1|32834.1|32819.1|32834.1|32819.1|32824.1|32809.1|33
1689722100000|2023-07-18 23:15:00|32844.1|32829.1|32836.6|32821.6|32846.6|32831.6|32826.6|32811.6|32
1689722400000|2023-07-18 23:20:00|32834.1|32819.1|32854.1|32839.1|32854.1|32839.1|32831.6|32816.6|39
1689722700000|2023-07-18 23:25:00|32851.6|32836.6|32861.6|32846.6|32871.6|32856.6|32851.6|32836.6|30
1689723000000|2023-07-18 23:30:00|32864.1|32849.1|32862.6|32855.6|32880.1|32873.1|32855.1|32848.1|15253
1689723300000|2023-07-18 23:35:00|32860.1|32853.1|32860.1|32853.1|32870.1|32863.1|32855.1|32848.1|131
1689723600000|2023-07-18 23:40:00|32857.6|32850.6|32860.1|32853.1|32875.1|32868.1|32847.6|32840.6|184
1689723900000|2023-07-18 23:45:00|32862.6|32855.6|32885.1|32878.1|32895.1|32888.1|32855.1|32848.1|375
1689724200000|2023-07-18 23:50:00|32887.6|32880.6|32870.1|32863.1|32887.6|32880.6|32865.1|32858.1|119
1689724500000|2023-07-18 23:55:00|32867.6|32860.6|32850.1|32843.1|32875.1|32868.1|32850.1|32843.1|205
1689724800000|2023-07-19 00:00:00|32840.1|32833.1|32835.1|32828.1|32885.1|32878.1|32805.1|32798.1|1146
1689725100000|2023-07-19 00:05:00|32840.1|32833.1|32815.1|32808.1|32845.1|32838.1|32770.1|32763.1|712
1689725400000|2023-07-19 00:10:00|32812.6|32805.6|32837.6|32830.6|32880.1|32873.1|32810.1|32803.1|545
1689725700000|2023-07-19 00:15:00|32835.1|32828.1|32790.1|32783.1|32850.1|32843.1|32772.6|32765.6|494
1689726000000|2023-07-19 00:20:00|32782.6|32775.6|32765.1|32758.1|32795.1|32788.1|32735.1|32728.1|401
1689726300000|2023-07-19 00:25:00|32767.6|32760.6|32750.1|32743.1|32790.1|32783.1|32750.1|32743.1|226
1689726600000|2023-07-19 00:30:00|32745.1|32738.1|32690.1|32683.1|32780.1|32773.1|32670.1|32663.1|658
1689726900000|2023-07-19 00:35:00|32692.6|32685.6|32705.1|32698.1|32720.1|32713.1|32680.1|32673.1|402
1689727200000|2023-07-19 00:40:00|32710.1|32703.1|32720.1|32713.1|32750.1|32743.1|32700.1|32693.1|470
1689727500000|2023-07-19 00:45:00|32717.6|32710.6|32710.1|32703.1|32735.1|32728.1|32700.1|32693.1|445
1689727800000|2023-07-19 00:50:00|32715.1|32708.1|32790.1|32783.1|32790.1|32783.1|32715.1|32708.1|357
1689728100000|2023-07-19 00:55:00|32787.6|32780.6|32770.1|32763.1|32792.6|32785.6|32765.1|32758.1|294
1689728400000|2023-07-19 01:00:00|32765.1|32758.1|32785.1|32778.1|32800.1|32793.1|32745.1|32738.1|452
1689728700000|2023-07-19 01:05:00|32787.6|32780.6|32815.1|32808.1|32830.1|32823.1|32785.1|32778.1|304
1689729000000|2023-07-19 01:10:00|32820.1|32813.1|32865.1|32858.1|32880.1|32873.1|32820.1|32813.1|597
1689729300000|2023-07-19 01:15:00|32860.1|32853.1|32875.1|32868.1|32890.1|32883.1|32855.1|32848.1|668
1689729600000|2023-07-19 01:20:00|32877.6|32870.6|32850.1|32843.1|32880.1|32873.1|32835.1|32828.1|363
1689729900000|2023-07-19 01:25:00|32847.6|32840.6|32860.1|32853.1|32865.1|32858.1|32820.1|32813.1|261
1689730200000|2023-07-19 01:30:00|32857.6|32850.6|32830.1|32823.1|32860.1|32853.1|32820.1|32813.1|237
1689730500000|2023-07-19 01:35:00|32835.1|32828.1|32795.1|32788.1|32835.1|32828.1|32790.1|32783.1|235
1689730800000|2023-07-19 01:40:00|32790.1|32783.1|32790.1|32783.1|32800.1|32793.1|32770.1|32763.1|257
1689731100000|2023-07-19 01:45:00|32795.1|32788.1|32850.1|32843.1|32855.1|32848.1|32792.6|32785.6|181
1689731400000|2023-07-19 01:50:00|32852.6|32845.6|32822.6|32815.6|32865.1|32858.1|32820.1|32813.1|246
1689731700000|2023-07-19 01:55:00|32820.1|32813.1|32830.1|32823.1|32837.6|32830.6|32815.1|32808.1|93
1689732000000|2023-07-19 02:00:00|32835.1|32828.1|32845.1|32838.1|32860.1|32853.1|32835.1|32828.1|199
1689732300000|2023-07-19 02:05:00|32842.6|32835.6|32855.1|32848.1|32855.1|32848.1|32830.1|32823.1|164
1689732600000|2023-07-19 02:10:00|32857.6|32850.6|32810.1|32803.1|32860.1|32853.1|32807.6|32800.6|167
1689732900000|2023-07-19 02:15:00|32812.6|32805.6|32815.1|32808.1|32835.1|32828.1|32810.1|32803.1|182
1689733200000|2023-07-19 02:20:00|32817.6|32810.6|32805.1|32798.1|32820.1|32813.1|32800.1|32793.1|194
1689733500000|2023-07-19 02:25:00|32802.6|32795.6|32812.6|32805.6|32817.6|32810.6|32800.1|32793.1|146
1689733800000|2023-07-19 02:30:00|32810.1|32803.1|32810.1|32803.1|32817.6|32810.6|32790.1|32783.1|101
1689734100000|2023-07-19 02:35:00|32812.6|32805.6|32820.1|32813.1|32825.1|32818.1|32807.6|32800.6|59
1689734400000|2023-07-19 02:40:00|32817.6|32810.6|32792.6|32785.6|32817.6|32810.6|32785.1|32778.1|108
1689734700000|2023-07-19 02:45:00|32795.1|32788.1|32790.1|32783.1|32795.1|32788.1|32775.1|32768.1|62
1689735000000|2023-07-19 02:50:00|32795.1|32788.1|32780.1|32773.1|32795.1|32788.1|32775.1|32768.1|105
1689735300000|2023-07-19 02:55:00|32782.6|32775.6|32765.1|32758.1|32785.1|32778.1|32760.1|32753.1|95
1689735600000|2023-07-19 03:00:00|32767.6|32760.6|32755.1|32748.1|32775.1|32768.1|32755.1|32748.1|93
1689735900000|2023-07-19 03:05:00|32757.6|32750.6|32770.1|32763.1|32772.6|32765.6|32755.1|32748.1|90
1689736200000|2023-07-19 03:10:00|32767.6|32760.6|32775.1|32768.1|32777.6|32770.6|32755.1|32748.1|118
1689736500000|2023-07-19 03:15:00|32772.6|32765.6|32750.1|32743.1|32775.1|32768.1|32750.1|32743.1|123
1689736800000|2023-07-19 03:20:00|32747.6|32740.6|32745.1|32738.1|32752.6|32745.6|32740.1|32733.1|90
1689737100000|2023-07-19 03:25:00|32742.6|32735.6|32740.1|32733.1|32745.1|32738.1|32725.1|32718.1|159
1689737400000|2023-07-19 03:30:00|32742.6|32735.6|32725.1|32718.1|32750.1|32743.1|32710.1|32703.1|282
1689737700000|2023-07-19 03:35:00|32727.6|32720.6|32735.1|32728.1|32750.1|32743.1|32720.1|32713.1|122
1689738000000|2023-07-19 03:40:00|32737.6|32730.6|32690.1|32683.1|32740.1|32733.1|32685.1|32678.1|227
1689738300000|2023-07-19 03:45:00|32692.6|32685.6|32730.1|32723.1|32740.1|32733.1|32692.6|32685.6|159
1689738600000|2023-07-19 03:50:00|32735.1|32728.1|32730.1|32723.1|32755.1|32748.1|32730.1|32723.1|148
1689738900000|2023-07-19 03:55:00|32732.6|32725.6|32742.6|32735.6|32752.6|32745.6|32720.1|32713.1|154
1689739200000|2023-07-19 04:00:00|32740.1|32733.1|32730.1|32723.1|32745.1|32738.1|32720.1|32713.1|150
1689739500000|2023-07-19 04:05:00|32732.6|32725.6|32760.1|32753.1|32760.1|32753.1|32730.1|32723.1|92
1689739800000|2023-07-19 04:10:00|32765.1|32758.1|32775.1|32768.1|32775.1|32768.1|32755.1|32748.1|87
1689740100000|2023-07-19 04:15:00|32772.6|32765.6|32765.1|32758.1|32775.1|32768.1|32757.6|32750.6|109
1689740400000|2023-07-19 04:20:00|32767.6|32760.6|32765.1|32758.1|32787.6|32780.6|32762.6|32755.6|162
1689740700000|2023-07-19 04:25:00|32762.6|32755.6|32765.1|32758.1|32775.1|32768.1|32750.1|32743.1|113
1689741000000|2023-07-19 04:30:00|32767.6|32760.6|32765.1|32758.1|32772.6|32765.6|32747.6|32740.6|101
1689741300000|2023-07-19 04:35:00|32767.6|32760.6|32765.1|32758.1|32780.1|32773.1|32760.1|32753.1|73
1689741600000|2023-07-19 04:40:00|32767.6|32760.6|32757.6|32750.6|32775.1|32768.1|32755.1|32748.1|96
1689741900000|2023-07-19 04:45:00|32755.1|32748.1|32765.1|32758.1|32777.6|32770.6|32750.1|32743.1|138
1689742200000|2023-07-19 04:50:00|32767.6|32760.6|32770.1|32763.1|32775.1|32768.1|32765.1|32758.1|61
1689742500000|2023-07-19 04:55:00|32775.1|32768.1|32770.1|32763.1|32775.1|32768.1|32765.1|32758.1|101
1689742800000|2023-07-19 05:00:00|32760.1|32753.1|32795.1|32788.1|32800.1|32793.1|32760.1|32753.1|250
1689743100000|2023-07-19 05:05:00|32792.6|32785.6|32787.6|32780.6|32797.6|32790.6|32780.1|32773.1|108
1689743400000|2023-07-19 05:10:00|32790.1|32783.1|32765.1|32758.1|32795.1|32788.1|32760.1|32753.1|90
1689743700000|2023-07-19 05:15:00|32760.1|32753.1|32762.6|32755.6|32775.1|32768.1|32760.1|32753.1|93
1689744000000|2023-07-19 05:20:00|32760.1|32753.1|32750.1|32743.1|32762.6|32755.6|32747.6|32740.6|74
1689744300000|2023-07-19 05:25:00|32755.1|32748.1|32745.1|32738.1|32765.1|32758.1|32745.1|32738.1|165
1689744600000|2023-07-19 05:30:00|32747.6|32740.6|32740.1|32733.1|32747.6|32740.6|32740.1|32733.1|57
1689744900000|2023-07-19 05:35:00|32742.6|32735.6|32760.1|32753.1|32767.6|32760.6|32742.6|32735.6|98
1689745200000|2023-07-19 05:40:00|32757.6|32750.6|32780.1|32773.1|32785.1|32778.1|32750.1|32743.1|140
1689745500000|2023-07-19 05:45:00|32782.6|32775.6|32810.1|32803.1|32810.1|32803.1|32780.1|32773.1|135
1689745800000|2023-07-19 05:50:00|32815.1|32808.1|32850.1|32843.1|32850.1|32843.1|32815.1|32808.1|297
1689746100000|2023-07-19 05:55:00|32845.1|32838.1|32860.1|32853.1|32862.6|32855.6|32840.1|32833.1|774
1689746400000|2023-07-19 06:00:00|32870.1|32863.1|32965.1|32958.1|32965.1|32958.1|32865.1|32858.1|2615
1689746700000|2023-07-19 06:05:00|32967.6|32960.6|32987.6|32980.6|33007.6|33000.6|32955.1|32948.1|1855
1689747000000|2023-07-19 06:10:00|32985.1|32978.1|33005.1|32998.1|33030.1|33023.1|32972.6|32965.6|1044
1689747300000|2023-07-19 06:15:00|33002.6|32995.6|33017.6|33010.6|33025.1|33018.1|33000.1|32993.1|552
1689747600000|2023-07-19 06:20:00|33020.1|33013.1|33015.1|33008.1|33020.1|33013.1|33007.6|33000.6|262
1689747900000|2023-07-19 06:25:00|33020.1|33013.1|33035.1|33028.1|33045.1|33038.1|33020.1|33013.1|211
1689748200000|2023-07-19 06:30:00|33037.6|33030.6|33045.1|33038.1|33047.6|33040.6|33035.1|33028.1|102
1689748500000|2023-07-19 06:35:00|33047.6|33040.6|33002.6|32995.6|33050.1|33043.1|32992.6|32985.6|1159
1689748800000|2023-07-19 06:40:00|33005.1|32998.1|33005.1|32998.1|33015.1|33008.1|32997.6|32990.6|314
1689749100000|2023-07-19 06:45:00|33002.6|32995.6|33010.1|33003.1|33010.1|33003.1|33000.1|32993.1|41
1689749400000|2023-07-19 06:50:00|33007.6|33000.6|33010.1|33003.1|33010.1|33003.1|33005.1|32998.1|44
1689749700000|2023-07-19 06:55:00|33012.6|33005.6|33015.1|33008.1|33017.6|33010.6|33002.6|32995.6|104
1689750000000|2023-07-19 07:00:00|33020.1|33013.1|33010.1|33003.1|33022.6|33015.6|32997.6|32990.6|60
1689750300000|2023-07-19 07:05:00|33012.6|33005.6|33032.6|33025.6|33050.1|33043.1|33012.6|33005.6|367
1689750600000|2023-07-19 07:10:00|33035.1|33028.1|33020.1|33013.1|33042.6|33035.6|33017.6|33010.6|84
1689750900000|2023-07-19 07:15:00|33022.6|33015.6|33035.1|33028.1|33035.1|33028.1|33007.6|33000.6|91
1689751200000|2023-07-19 07:20:00|33032.6|33025.6|33030.1|33023.1|33035.1|33028.1|33022.6|33015.6|86
1689751500000|2023-07-19 07:25:00|33027.6|33020.6|33050.1|33043.1|33070.1|33063.1|33025.1|33018.1|114
1689751800000|2023-07-19 07:30:00|33055.1|33048.1|33055.1|33048.1|33075.1|33068.1|33040.1|33033.1|271
1689752100000|2023-07-19 07:35:00|33052.6|33045.6|33030.1|33023.1|33052.6|33045.6|33020.1|33013.1|146
1689752400000|2023-07-19 07:40:00|33032.6|33025.6|32965.1|32958.1|33032.6|33025.6|32950.1|32943.1|345
1689752700000|2023-07-19 07:45:00|32972.6|32965.6|32980.1|32973.1|32987.6|32980.6|32965.1|32958.1|61
1689753000000|2023-07-19 07:50:00|32975.1|32968.1|32975.1|32968.1|32977.6|32970.6|32945.1|32938.1|133
1689753300000|2023-07-19 07:55:00|32972.6|32965.6|32965.1|32958.1|32982.6|32975.6|32960.1|32953.1|52
1689753600000|2023-07-19 08:00:00|32967.6|32960.6|32985.1|32978.1|32985.1|32978.1|32945.1|32938.1|136
1689753900000|2023-07-19 08:05:00|32982.6|32975.6|32950.1|32943.1|32987.6|32980.6|32950.1|32943.1|111
1689754200000|2023-07-19 08:10:00|32955.1|32948.1|32965.1|32958.1|32967.6|32960.6|32950.1|32943.1|74
1689754500000|2023-07-19 08:15:00|32962.6|32955.6|32975.1|32968.1|32985.1|32978.1|32957.6|32950.6|82
1689754800000|2023-07-19 08:20:00|32977.6|32970.6|32975.1|32968.1|32987.6|32980.6|32970.1|32963.1|98
1689755100000|2023-07-19 08:25:00|32970.1|32963.1|32990.1|32983.1|32995.1|32988.1|32970.1|32963.1|167
1689755400000|2023-07-19 08:30:00|32987.6|32980.6|32992.6|32985.6|33000.1|32993.1|32980.1|32973.1|41
1689755700000|2023-07-19 08:35:00|32995.1|32988.1|33000.1|32993.1|33007.6|33000.6|32995.1|32988.1|56
1689756000000|2023-07-19 08:40:00|33005.1|32998.1|33010.1|33003.1|33017.6|33010.6|33000.1|32993.1|33
1689756300000|2023-07-19 08:45:00|33007.6|33000.6|33010.1|33003.1|33020.1|33013.1|33005.1|32998.1|56
1689756600000|2023-07-19 08:50:00|33012.6|33005.6|32990.1|32983.1|33015.1|33008.1|32990.1|32983.1|57
1689756900000|2023-07-19 08:55:00|32992.6|32985.6|33012.6|33005.6|33017.6|33010.6|32990.1|32983.1|67
1689757200000|2023-07-19 09:00:00|33010.1|33003.1|33005.1|32998.1|33015.1|33008.1|33000.1|32993.1|22
1689757500000|2023-07-19 09:05:00|33002.6|32995.6|33010.1|33003.1|33015.1|33008.1|33000.1|32993.1|23
1689757800000|2023-07-19 09:10:00|33005.1|32998.1|33020.1|33013.1|33025.1|33018.1|32997.6|32990.6|116
1689758100000|2023-07-19 09:15:00|33015.1|33008.1|33037.6|33030.6|33037.6|33030.6|33005.1|32998.1|156
1689758400000|2023-07-19 09:20:00|33035.1|33028.1|33042.6|33035.6|33045.1|33038.1|33030.1|33023.1|51
1689758700000|2023-07-19 09:25:00|33040.1|33033.1|33060.1|33053.1|33065.1|33058.1|33040.1|33033.1|126
1689759000000|2023-07-19 09:30:00|33055.1|33048.1|33047.6|33040.6|33060.1|33053.1|33032.6|33025.6|66
1689759300000|2023-07-19 09:35:00|33050.1|33043.1|33045.1|33038.1|33055.1|33048.1|33042.6|33035.6|34
1689759600000|2023-07-19 09:40:00|33042.6|33035.6|33050.1|33043.1|33060.1|33053.1|33042.6|33035.6|32
1689759900000|2023-07-19 09:45:00|33047.6|33040.6|33042.6|33035.6|33052.6|33045.6|33035.1|33028.1|51
1689760200000|2023-07-19 09:50:00|33045.1|33038.1|33050.1|33043.1|33055.1|33048.1|33042.6|33035.6|55
1689760500000|2023-07-19 09:55:00|33045.1|33038.1|33040.1|33033.1|33045.1|33038.1|33035.1|33028.1|23
1689760800000|2023-07-19 10:00:00|33037.6|33030.6|33045.1|33038.1|33050.1|33043.1|33035.1|33028.1|59
1689761100000|2023-07-19 10:05:00|33047.6|33040.6|33025.1|33018.1|33050.1|33043.1|33025.1|33018.1|36
1689761400000|2023-07-19 10:10:00|33027.6|33020.6|33025.1|33018.1|33030.1|33023.1|33020.1|33013.1|19
1689761700000|2023-07-19 10:15:00|33022.6|33015.6|33015.1|33008.1|33022.6|33015.6|33012.6|33005.6|82
1689762000000|2023-07-19 10:20:00|33020.1|33013.1|33000.1|32993.1|33020.1|33013.1|33000.1|32993.1|24
1689762300000|2023-07-19 10:25:00|33002.6|32995.6|33010.1|33003.1|33010.1|33003.1|33000.1|32993.1|37
1689762600000|2023-07-19 10:30:00|33012.6|33005.6|33020.1|33013.1|33025.1|33018.1|33010.1|33003.1|31
1689762900000|2023-07-19 10:35:00|33022.6|33015.6|33020.1|33013.1|33025.1|33018.1|33015.1|33008.1|4
1689763200000|2023-07-19 10:40:00|33022.6|33015.6|33010.1|33003.1|33025.1|33018.1|33010.1|33003.1|39
1689763500000|2023-07-19 10:45:00|33012.6|33005.6|33022.6|33015.6|33025.1|33018.1|33010.1|33003.1|34
1689763800000|2023-07-19 10:50:00|33020.1|33013.1|33032.6|33025.6|33035.1|33028.1|33020.1|33013.1|67
1689764100000|2023-07-19 10:55:00|33035.1|33028.1|33047.6|33040.6|33047.6|33040.6|33030.1|33023.1|38
1689764400000|2023-07-19 11:00:00|33050.1|33043.1|33050.1|33043.1|33050.1|33043.1|33040.1|33033.1|38
1689764700000|2023-07-19 11:05:00|33047.6|33040.6|33035.1|33028.1|33050.1|33043.1|33030.1|33023.1|31
1689765000000|2023-07-19 11:10:00|33030.1|33023.1|33025.1|33018.1|33032.6|33025.6|33020.1|33013.1|69
1689765300000|2023-07-19 11:15:00|33022.6|33015.6|33030.1|33023.1|33030.1|33023.1|33020.1|33013.1|39
1689765600000|2023-07-19 11:20:00|33025.1|33018.1|33020.1|33013.1|33030.1|33023.1|33020.1|33013.1|41
1689765900000|2023-07-19 11:25:00|33017.6|33010.6|33045.1|33038.1|33045.1|33038.1|33010.1|33003.1|115
1689766200000|2023-07-19 11:30:00|33042.6|33035.6|33035.1|33028.1|33045.1|33038.1|33030.1|33023.1|39
1689766500000|2023-07-19 11:35:00|33032.6|33025.6|33020.1|33013.1|33032.6|33025.6|33020.1|33013.1|17
1689766800000|2023-07-19 11:40:00|33022.6|33015.6|33020.1|33013.1|33027.6|33020.6|33010.1|33003.1|40
1689767100000|2023-07-19 11:45:00|33017.6|33010.6|33012.6|33005.6|33020.1|33013.1|33005.1|32998.1|28
1689767400000|2023-07-19 11:50:00|33015.1|33008.1|33015.1|33008.1|33020.1|33013.1|33010.1|33003.1|20
1689767700000|2023-07-19 11:55:00|33017.6|33010.6|33007.6|33000.6|33020.1|33013.1|33005.1|32998.1|32
1689768000000|2023-07-19 12:00:00|33010.1|33003.1|33010.1|33003.1|33015.1|33008.1|33005.1|32998.1|32
1689768300000|2023-07-19 12:05:00|33007.6|33000.6|33000.1|32993.1|33010.1|33003.1|32990.1|32983.1|60
1689768600000|2023-07-19 12:10:00|32997.6|32990.6|32997.6|32990.6|33005.1|32998.1|32995.1|32988.1|48
1689768900000|2023-07-19 12:15:00|32995.1|32988.1|32985.1|32978.1|33005.1|32998.1|32985.1|32978.1|80
1689769200000|2023-07-19 12:20:00|32982.6|32975.6|32980.1|32973.1|32990.1|32983.1|32970.1|32963.1|108
1689769500000|2023-07-19 12:25:00|32977.6|32970.6|32975.1|32968.1|32985.1|32978.1|32970.1|32963.1|66
1689769800000|2023-07-19 12:30:00|32972.6|32965.6|32985.1|32978.1|32985.1|32978.1|32970.1|32963.1|108
1689770100000|2023-07-19 12:35:00|32982.6|32975.6|32980.1|32973.1|32985.1|32978.1|32965.1|32958.1|26
1689770400000|2023-07-19 12:40:00|32985.1|32978.1|32985.1|32978.1|32995.1|32988.1|32982.6|32975.6|53
1689770700000|2023-07-19 12:45:00|32982.6|32975.6|32985.1|32978.1|32990.1|32983.1|32980.1|32973.1|24
1689771000000|2023-07-19 12:50:00|32987.6|32980.6|33005.1|32998.1|33007.6|33000.6|32985.1|32978.1|51
1689771300000|2023-07-19 12:55:00|33002.6|32995.6|32990.1|32983.1|33002.6|32995.6|32980.1|32973.1|46
1689771600000|2023-07-19 13:00:00|32987.6|32980.6|32997.6|32990.6|33005.1|32998.1|32980.1|32973.1|48
1689771900000|2023-07-19 13:05:00|32995.1|32988.1|32985.1|32978.1|33000.1|32993.1|32975.1|32968.1|30
1689772200000|2023-07-19 13:10:00|32982.6|32975.6|33000.1|32993.1|33000.1|32993.1|32982.6|32975.6|25
1689772500000|2023-07-19 13:15:00|32995.1|32988.1|33000.1|32993.1|33007.6|33000.6|32992.6|32985.6|21
1689772800000|2023-07-19 13:20:00|32997.6|32990.6|32995.1|32988.1|33000.1|32993.1|32990.1|32983.1|15
1689773100000|2023-07-19 13:25:00|32997.6|32990.6|32995.1|32988.1|33005.1|32998.1|32990.1|32983.1|72
1689773400000|2023-07-19 13:30:00|32997.6|32990.6|32992.6|32985.6|33015.1|33008.1|32990.1|32983.1|237
1689773700000|2023-07-19 13:35:00|32995.1|32988.1|32992.6|32985.6|33010.1|33003.1|32990.1|32983.1|223
1689774000000|2023-07-19 13:40:00|32995.1|32988.1|32975.1|32968.1|33000.1|32993.1|32975.1|32968.1|76
1689774300000|2023-07-19 13:45:00|32970.1|32963.1|32970.1|32963.1|32985.1|32978.1|32970.1|32963.1|148
1689774600000|2023-07-19 13:50:00|32972.6|32965.6|32952.6|32945.6|32975.1|32968.1|32940.1|32933.1|186
1689774900000|2023-07-19 13:55:00|32950.1|32943.1|32990.1|32983.1|32990.1|32983.1|32950.1|32943.1|410
1689775200000|2023-07-19 14:00:00|32995.1|32988.1|32985.1|32978.1|32995.1|32988.1|32980.1|32973.1|409
1689775500000|2023-07-19 14:05:00|32987.6|32980.6|32960.1|32953.1|32990.1|32983.1|32960.1|32953.1|75
1689775800000|2023-07-19 14:10:00|32962.6|32955.6|32965.1|32958.1|32980.1|32973.1|32960.1|32953.1|158
1689776100000|2023-07-19 14:15:00|32967.6|32960.6|32965.1|32958.1|32975.1|32968.1|32955.1|32948.1|118
1689776400000|2023-07-19 14:20:00|32962.6|32955.6|32975.1|32968.1|32982.6|32975.6|32962.6|32955.6|326
1689776700000|2023-07-19 14:25:00|32977.6|32970.6|32935.1|32928.1|32985.1|32978.1|32935.1|32928.1|151
1689777000000|2023-07-19 14:30:00|32937.6|32930.6|32900.1|32893.1|32945.1|32938.1|32900.1|32893.1|249
1689777300000|2023-07-19 14:35:00|32895.1|32888.1|32897.6|32890.6|32907.6|32900.6|32885.1|32878.1|467
1689777600000|2023-07-19 14:40:00|32895.1|32888.1|32910.1|32903.1|32910.1|32903.1|32880.1|32873.1|310
1689777900000|2023-07-19 14:45:00|32905.1|32898.1|32892.6|32885.6|32915.1|32908.1|32885.1|32878.1|191
1689778200000|2023-07-19 14:50:00|32895.1|32888.1|32875.1|32868.1|32915.1|32908.1|32865.1|32858.1|157
1689778500000|2023-07-19 14:55:00|32870.1|32863.1|32875.1|32868.1|32895.1|32888.1|32855.1|32848.1|178
1689778800000|2023-07-19 15:00:00|32880.1|32873.1|32867.6|32860.6|32882.6|32875.6|32850.1|32843.1|120
1689779100000|2023-07-19 15:05:00|32865.1|32858.1|32885.1|32878.1|32892.6|32885.6|32865.1|32858.1|83
1689779400000|2023-07-19 15:10:00|32887.6|32880.6|32905.1|32898.1|32907.6|32900.6|32880.1|32873.1|85
1689779700000|2023-07-19 15:15:00|32900.1|32893.1|32920.1|32913.1|32922.6|32915.6|32900.1|32893.1|85
1689780000000|2023-07-19 15:20:00|32915.1|32908.1|32895.1|32888.1|32925.1|32918.1|32895.1|32888.1|159
1689780300000|2023-07-19 15:25:00|32897.6|32890.6|32915.1|32908.1|32920.1|32913.1|32895.1|32888.1|111
1689780600000|2023-07-19 15:30:00|32917.6|32910.6|32915.1|32908.1|32920.1|32913.1|32905.1|32898.1|123
1689780900000|2023-07-19 15:35:00|32910.1|32903.1|32920.1|32913.1|32930.1|32923.1|32905.1|32898.1|147
1689781200000|2023-07-19 15:40:00|32915.1|32908.1|32905.1|32898.1|32920.1|32913.1|32905.1|32898.1|84
1689781500000|2023-07-19 15:45:00|32900.1|32893.1|32910.1|32903.1|32910.1|32903.1|32900.1|32893.1|58
1689781800000|2023-07-19 15:50:00|32907.6|32900.6|32900.1|32893.1|32910.1|32903.1|32890.1|32883.1|67
1689782100000|2023-07-19 15:55:00|32902.6|32895.6|32915.1|32908.1|32915.1|32908.1|32892.6|32885.6|62
1689782400000|2023-07-19 16:00:00|32917.6|32910.6|32920.1|32913.1|32935.1|32928.1|32917.6|32910.6|149
1689782700000|2023-07-19 16:05:00|32922.6|32915.6|32950.1|32943.1|32955.1|32948.1|32922.6|32915.6|255
1689783000000|2023-07-19 16:10:00|32947.6|32940.6|32935.1|32928.1|32965.1|32958.1|32925.1|32918.1|181
1689783300000|2023-07-19 16:15:00|32932.6|32925.6|32932.6|32925.6|32935.1|32928.1|32920.1|32913.1|101
1689783600000|2023-07-19 16:20:00|32935.1|32928.1|32910.1|32903.1|32935.1|32928.1|32910.1|32903.1|97
1689783900000|2023-07-19 16:25:00|32907.6|32900.6|32870.1|32863.1|32910.1|32903.1|32870.1|32863.1|178
1689784200000|2023-07-19 16:30:00|32867.6|32860.6|32875.1|32868.1|32877.6|32870.6|32855.1|32848.1|408
1689784500000|2023-07-19 16:35:00|32872.6|32865.6|32857.6|32850.6|32877.6|32870.6|32855.1|32848.1|305
1689784800000|2023-07-19 16:40:00|32855.1|32848.1|32865.1|32858.1|32867.6|32860.6|32850.1|32843.1|152
1689785100000|2023-07-19 16:45:00|32862.6|32855.6|32850.1|32843.1|32870.1|32863.1|32850.1|32843.1|104
1689785400000|2023-07-19 16:50:00|32852.6|32845.6|32875.1|32868.1|32875.1|32868.1|32850.1|32843.1|98
1689785700000|2023-07-19 16:55:00|32872.6|32865.6|32890.1|32883.1|32895.1|32888.1|32867.6|32860.6|67
1689786000000|2023-07-19 17:00:00|32892.6|32885.6|32877.6|32870.6|32892.6|32885.6|32875.1|32868.1|58
1689786300000|2023-07-19 17:05:00|32875.1|32868.1|32865.1|32858.1|32880.1|32873.1|32852.6|32845.6|176
1689786600000|2023-07-19 17:10:00|32860.1|32853.1|32882.6|32875.6|32882.6|32875.6|32860.1|32853.1|70
1689786900000|2023-07-19 17:15:00|32880.1|32873.1|32875.1|32868.1|32882.6|32875.6|32870.1|32863.1|22
1689787200000|2023-07-19 17:20:00|32870.1|32863.1|32872.6|32865.6|32875.1|32868.1|32865.1|32858.1|113
1689787500000|2023-07-19 17:25:00|32870.1|32863.1|32875.1|32868.1|32875.1|32868.1|32860.1|32853.1|27
1689787800000|2023-07-19 17:30:00|32870.1|32863.1|32850.1|32843.1|32870.1|32863.1|32850.1|32843.1|44
1689788100000|2023-07-19 17:35:00|32847.6|32840.6|32850.1|32843.1|32855.1|32848.1|32845.1|32838.1|29
1689788400000|2023-07-19 17:40:00|32847.6|32840.6|32865.1|32858.1|32875.1|32868.1|32845.1|32838.1|37
1689788700000|2023-07-19 17:45:00|32870.1|32863.1|32862.6|32855.6|32875.1|32868.1|32860.1|32853.1|14
1689789000000|2023-07-19 17:50:00|32865.1|32858.1|32860.1|32853.1|32865.1|32858.1|32855.1|32848.1|35
1689789300000|2023-07-19 17:55:00|32857.6|32850.6|32855.1|32848.1|32860.1|32853.1|32850.1|32843.1|32
1689789600000|2023-07-19 18:00:00|32852.6|32845.6|32855.1|32848.1|32860.1|32853.1|32850.1|32843.1|25
1689789900000|2023-07-19 18:05:00|32852.6|32845.6|32820.1|32813.1|32855.1|32848.1|32815.1|32808.1|123
1689790200000|2023-07-19 18:10:00|32817.6|32810.6|32837.6|32830.6|32840.1|32833.1|32815.1|32808.1|147
1689790500000|2023-07-19 18:15:00|32835.1|32828.1|32830.1|32823.1|32840.1|32833.1|32830.1|32823.1|68
1689790800000|2023-07-19 18:20:00|32825.1|32818.1|32840.1|32833.1|32845.1|32838.1|32825.1|32818.1|102
1689791100000|2023-07-19 18:25:00|32837.6|32830.6|32852.6|32845.6|32855.1|32848.1|32835.1|32828.1|78
1689791400000|2023-07-19 18:30:00|32850.1|32843.1|32865.1|32858.1|32870.1|32863.1|32850.1|32843.1|56
1689791700000|2023-07-19 18:35:00|32867.6|32860.6|32865.1|32858.1|32870.1|32863.1|32855.1|32848.1|13
1689792000000|2023-07-19 18:40:00|32867.6|32860.6|32870.1|32863.1|32880.1|32873.1|32865.1|32858.1|43
1689792300000|2023-07-19 18:45:00|32867.6|32860.6|32870.1|32863.1|32870.1|32863.1|32865.1|32858.1|36
1689792600000|2023-07-19 18:50:00|32867.6|32860.6|32880.1|32873.1|32880.1|32873.1|32865.1|32858.1|115
1689792900000|2023-07-19 18:55:00|32877.6|32870.6|32880.1|32873.1|32880.1|32873.1|32875.1|32868.1|35
1689793200000|2023-07-19 19:00:00|32882.6|32875.6|32885.1|32878.1|32885.1|32878.1|32875.1|32868.1|45
1689793500000|2023-07-19 19:05:00|32882.6|32875.6|32895.1|32888.1|32895.1|32888.1|32880.1|32873.1|35
1689793800000|2023-07-19 19:10:00|32892.6|32885.6|32897.6|32890.6|32900.1|32893.1|32890.1|32883.1|29
1689794100000|2023-07-19 19:15:00|32900.1|32893.1|32905.1|32898.1|32905.1|32898.1|32900.1|32893.1|57
1689794400000|2023-07-19 19:20:00|32910.1|32903.1|32915.1|32908.1|32915.1|32908.1|32905.1|32898.1|42
1689794700000|2023-07-19 19:25:00|32917.6|32910.6|32905.1|32898.1|32925.1|32918.1|32905.1|32898.1|42
1689795000000|2023-07-19 19:30:00|32900.1|32893.1|32895.1|32888.1|32915.1|32908.1|32890.1|32883.1|274
1689795300000|2023-07-19 19:35:00|32890.1|32883.1|32900.1|32893.1|32900.1|32893.1|32885.1|32878.1|71
1689795600000|2023-07-19 19:40:00|32902.6|32895.6|32900.1|32893.1|32905.1|32898.1|32890.1|32883.1|38
1689795900000|2023-07-19 19:45:00|32897.6|32890.6|32895.1|32888.1|32900.1|32893.1|32890.1|32883.1|29
1689796200000|2023-07-19 19:50:00|32900.1|32893.1|32900.1|32893.1|32905.1|32898.1|32887.6|32880.6|306
1689796500000|2023-07-19 19:55:00|32895.1|32888.1|32895.1|32888.1|32910.1|32903.1|32895.1|32888.1|307
1689796800000|2023-07-19 20:00:00|32900.1|32893.1|32907.6|32900.6|32910.1|32903.1|32890.1|32883.1|229
1689797100000|2023-07-19 20:05:00|32905.1|32898.1|32915.1|32908.1|32917.6|32910.6|32890.1|32883.1|115
1689797400000|2023-07-19 20:10:00|32912.6|32905.6|32895.1|32888.1|32915.1|32908.1|32890.1|32883.1|57
1689797700000|2023-07-19 20:15:00|32900.1|32893.1|32887.6|32880.6|32902.6|32895.6|32885.1|32878.1|44
1689798000000|2023-07-19 20:20:00|32892.6|32885.6|32905.1|32898.1|32905.1|32898.1|32890.1|32883.1|22
1689798300000|2023-07-19 20:25:00|32907.6|32900.6|32905.1|32898.1|32910.1|32903.1|32905.1|32898.1|50
1689798600000|2023-07-19 20:30:00|32907.6|32900.6|32900.1|32893.1|32910.1|32903.1|32900.1|32893.1|84
1689798900000|2023-07-19 20:35:00|32902.6|32895.6|32915.1|32908.1|32915.1|32908.1|32902.6|32895.6|64
1689799200000|2023-07-19 20:40:00|32920.1|32913.1|32912.6|32905.6|32920.1|32913.1|32910.1|32903.1|36
1689799500000|2023-07-19 20:45:00|32910.1|32903.1|32925.1|32918.1|32925.1|32918.1|32910.1|32903.1|57
1689799800000|2023-07-19 20:50:00|32917.6|32910.6|32907.6|32900.6|32917.6|32910.6|32907.6|32900.6|15
1689800100000|2023-07-19 20:55:00|32905.1|32898.1|32901.6|32886.6|32910.1|32903.1|32890.1|32879.1|45
1689800400000|2023-07-19 21:00:00|32899.1|32884.1|32889.1|32874.1|32901.6|32886.6|32884.1|32869.1|0
1689801000000|2023-07-19 21:10:00|32886.6|32871.6|32895.8|32865.8|32896.7|32874.1|32886.6|32865|15167
1689801300000|2023-07-19 21:15:00|32896.1|32866.1|32895.1|32865.1|32897|32867|32894.8|32864.8|0
1689801600000|2023-07-19 21:20:00|32895|32865|32896.6|32866.6|32896.6|32866.6|32894.5|32864.5|0
1689801900000|2023-07-19 21:25:00|32897.5|32867.5|32897.4|32867.4|32897.6|32867.6|32896.6|32866.6|0
1689802200000|2023-07-19 21:30:00|32898|32868|32896.9|32866.9|32898|32868|32895.8|32865.8|0
1689802500000|2023-07-19 21:35:00|32897.2|32867.2|32895.9|32865.9|32897.2|32867.2|32895.4|32865.4|0
1689802800000|2023-07-19 21:40:00|32894.8|32864.8|32897.1|32867.1|32897.2|32867.2|32892.5|32862.5|0
1689803100000|2023-07-19 21:45:00|32896.9|32866.9|32894.8|32864.8|32897|32867|32894.8|32864.8|0
1689803400000|2023-07-19 21:50:00|32894.9|32864.9|32890.5|32860.5|32894.9|32864.9|32890.5|32860.5|0
1689803700000|2023-07-19 21:55:00|32891.4|32861.4|32888.3|32858.3|32891.8|32861.8|32885.4|32855.4|0
1689804000000|2023-07-19 22:00:00|32880.2|32850.2|32889.1|32874.1|32889.1|32874.1|32875.2|32845.2|40
1689804300000|2023-07-19 22:05:00|32891.6|32876.6|32891.6|32876.6|32906.6|32891.6|32886.6|32871.6|19
1689804600000|2023-07-19 22:10:00|32894.1|32879.1|32881.6|32866.6|32896.6|32881.6|32881.6|32866.6|5
1689804900000|2023-07-19 22:15:00|32879.1|32864.1|32851.6|32836.6|32879.1|32864.1|32851.6|32836.6|19
1689805200000|2023-07-19 22:20:00|32849.1|32834.1|32829.1|32814.1|32854.1|32839.1|32824.1|32809.1|49
1689805500000|2023-07-19 22:25:00|32826.6|32811.6|32844.1|32829.1|32844.1|32829.1|32826.6|32811.6|9
1689805800000|2023-07-19 22:30:00|32841.6|32826.6|32841.6|32826.6|32859.1|32844.1|32839.1|32824.1|14
1689806100000|2023-07-19 22:35:00|32839.1|32824.1|32844.1|32829.1|32846.6|32831.6|32839.1|32824.1|0
1689806400000|2023-07-19 22:40:00|32839.1|32824.1|32834.1|32819.1|32841.6|32826.6|32831.6|32816.6|10
1689806700000|2023-07-19 22:45:00|32831.6|32816.6|32834.1|32819.1|32846.6|32831.6|32829.1|32814.1|16
1689807000000|2023-07-19 22:50:00|32831.6|32816.6|32839.1|32824.1|32841.6|32826.6|32826.6|32811.6|3
1689807300000|2023-07-19 22:55:00|32846.6|32831.6|32844.1|32829.1|32851.6|32836.6|32844.1|32829.1|4
1689807600000|2023-07-19 23:00:00|32831.6|32816.6|32846.6|32831.6|32849.1|32834.1|32826.6|32811.6|8
1689807900000|2023-07-19 23:05:00|32844.1|32829.1|32846.6|32831.6|32849.1|32834.1|32841.6|32826.6|0
1689808200000|2023-07-19 23:10:00|32844.1|32829.1|32839.1|32824.1|32846.6|32831.6|32839.1|32824.1|14
1689808500000|2023-07-19 23:15:00|32841.6|32826.6|32854.1|32839.1|32856.6|32841.6|32839.1|32824.1|16
1689808800000|2023-07-19 23:20:00|32856.6|32841.6|32854.1|32839.1|32861.6|32846.6|32854.1|32839.1|10
1689809100000|2023-07-19 23:25:00|32856.6|32841.6|32854.1|32839.1|32856.6|32841.6|32844.1|32829.1|8
1689809400000|2023-07-19 23:30:00|32851.6|32836.6|32860.1|32853.1|32872.6|32865.6|32835.1|32824.1|15376
1689809700000|2023-07-19 23:35:00|32855.1|32848.1|32830.1|32823.1|32857.6|32850.6|32825.1|32818.1|75
1689810000000|2023-07-19 23:40:00|32835.1|32828.1|32822.6|32815.6|32835.1|32828.1|32820.1|32813.1|125
1689810300000|2023-07-19 23:45:00|32830.1|32823.1|32830.1|32823.1|32840.1|32833.1|32795.1|32788.1|418
1689810600000|2023-07-19 23:50:00|32832.6|32825.6|32795.1|32788.1|32832.6|32825.6|32780.1|32773.1|179
1689810900000|2023-07-19 23:55:00|32792.6|32785.6|32810.1|32803.1|32817.6|32810.6|32770.1|32763.1|159
1689811200000|2023-07-20 00:00:00|32822.6|32815.6|32830.1|32823.1|32862.6|32855.6|32762.6|32755.6|767
1689811500000|2023-07-20 00:05:00|32832.6|32825.6|32760.1|32753.1|32835.1|32828.1|32735.1|32728.1|910
1689811800000|2023-07-20 00:10:00|32757.6|32750.6|32755.1|32748.1|32765.1|32758.1|32720.1|32713.1|684
1689812100000|2023-07-20 00:15:00|32760.1|32753.1|32800.1|32793.1|32802.6|32795.6|32740.1|32733.1|463
1689812400000|2023-07-20 00:20:00|32792.6|32785.6|32785.1|32778.1|32840.1|32833.1|32785.1|32778.1|475
1689812700000|2023-07-20 00:25:00|32790.1|32783.1|32780.1|32773.1|32795.1|32788.1|32772.6|32765.6|444
1689813000000|2023-07-20 00:30:00|32777.6|32770.6|32752.6|32745.6|32777.6|32770.6|32740.1|32733.1|345
1689813300000|2023-07-20 00:35:00|32755.1|32748.1|32740.1|32733.1|32755.1|32748.1|32725.1|32718.1|324
1689813600000|2023-07-20 00:40:00|32742.6|32735.6|32765.1|32758.1|32785.1|32778.1|32735.1|32728.1|371
1689813900000|2023-07-20 00:45:00|32767.6|32760.6|32765.1|32758.1|32775.1|32768.1|32752.6|32745.6|306
1689814200000|2023-07-20 00:50:00|32767.6|32760.6|32775.1|32768.1|32790.1|32783.1|32760.1|32753.1|227
1689814500000|2023-07-20 00:55:00|32777.6|32770.6|32727.6|32720.6|32780.1|32773.1|32707.6|32700.6|360
1689814800000|2023-07-20 01:00:00|32725.1|32718.1|32722.6|32715.6|32737.6|32730.6|32705.1|32698.1|679
1689815100000|2023-07-20 01:05:00|32720.1|32713.1|32715.1|32708.1|32720.1|32713.1|32680.1|32673.1|466
1689815400000|2023-07-20 01:10:00|32712.6|32705.6|32695.1|32688.1|32720.1|32713.1|32692.6|32685.6|294
1689815700000|2023-07-20 01:15:00|32692.6|32685.6|32660.1|32653.1|32705.1|32698.1|32655.1|32648.1|364
1689816000000|2023-07-20 01:20:00|32657.6|32650.6|32645.1|32638.1|32665.1|32658.1|32620.1|32613.1|421
1689816300000|2023-07-20 01:25:00|32642.6|32635.6|32685.1|32678.1|32690.1|32683.1|32635.1|32628.1|412
1689816600000|2023-07-20 01:30:00|32682.6|32675.6|32700.1|32693.1|32715.1|32708.1|32670.1|32663.1|473
1689816900000|2023-07-20 01:35:00|32697.6|32690.6|32725.1|32718.1|32725.1|32718.1|32680.1|32673.1|458
1689817200000|2023-07-20 01:40:00|32722.6|32715.6|32705.1|32698.1|32730.1|32723.1|32697.6|32690.6|261
1689817500000|2023-07-20 01:45:00|32702.6|32695.6|32665.1|32658.1|32710.1|32703.1|32650.1|32643.1|218
1689817800000|2023-07-20 01:50:00|32662.6|32655.6|32620.1|32613.1|32662.6|32655.6|32610.1|32603.1|333
1689818100000|2023-07-20 01:55:00|32617.6|32610.6|32590.1|32583.1|32617.6|32610.6|32587.6|32580.6|434
1689818400000|2023-07-20 02:00:00|32595.1|32588.1|32610.1|32603.1|32610.1|32603.1|32565.1|32558.1|378
1689818700000|2023-07-20 02:05:00|32607.6|32600.6|32602.6|32595.6|32615.1|32608.1|32587.6|32580.6|245
1689819000000|2023-07-20 02:10:00|32605.1|32598.1|32585.1|32578.1|32605.1|32598.1|32570.1|32563.1|202
1689819300000|2023-07-20 02:15:00|32582.6|32575.6|32565.1|32558.1|32582.6|32575.6|32545.1|32538.1|260
1689819600000|2023-07-20 02:20:00|32567.6|32560.6|32540.1|32533.1|32567.6|32560.6|32520.1|32513.1|392
1689819900000|2023-07-20 02:25:00|32537.6|32530.6|32520.1|32513.1|32545.1|32538.1|32505.1|32498.1|436
1689820200000|2023-07-20 02:30:00|32517.6|32510.6|32532.6|32525.6|32535.1|32528.1|32510.1|32503.1|395
1689820500000|2023-07-20 02:35:00|32530.1|32523.1|32525.1|32518.1|32530.1|32523.1|32510.1|32503.1|237
1689820800000|2023-07-20 02:40:00|32520.1|32513.1|32515.1|32508.1|32525.1|32518.1|32495.1|32488.1|278
1689821100000|2023-07-20 02:45:00|32510.1|32503.1|32500.1|32493.1|32515.1|32508.1|32497.6|32490.6|178
1689821400000|2023-07-20 02:50:00|32495.1|32488.1|32515.1|32508.1|32520.1|32513.1|32485.1|32478.1|245
1689821700000|2023-07-20 02:55:00|32517.6|32510.6|32550.1|32543.1|32552.6|32545.6|32510.1|32503.1|393
1689822000000|2023-07-20 03:00:00|32545.1|32538.1|32510.1|32503.1|32545.1|32538.1|32510.1|32503.1|192
1689822300000|2023-07-20 03:05:00|32512.6|32505.6|32510.1|32503.1|32515.1|32508.1|32495.1|32488.1|307
1689822600000|2023-07-20 03:10:00|32507.6|32500.6|32522.6|32515.6|32525.1|32518.1|32495.1|32488.1|202
1689822900000|2023-07-20 03:15:00|32520.1|32513.1|32520.1|32513.1|32525.1|32518.1|32505.1|32498.1|129
1689823200000|2023-07-20 03:20:00|32522.6|32515.6|32535.1|32528.1|32537.6|32530.6|32522.6|32515.6|137
1689823500000|2023-07-20 03:25:00|32530.1|32523.1|32525.1|32518.1|32532.6|32525.6|32520.1|32513.1|93
1689823800000|2023-07-20 03:30:00|32520.1|32513.1|32552.6|32545.6|32555.1|32548.1|32510.1|32503.1|348
1689824100000|2023-07-20 03:35:00|32555.1|32548.1|32580.1|32573.1|32587.6|32580.6|32547.6|32540.6|229
1689824400000|2023-07-20 03:40:00|32577.6|32570.6|32550.1|32543.1|32577.6|32570.6|32532.6|32525.6|239
1689824700000|2023-07-20 03:45:00|32547.6|32540.6|32545.1|32538.1|32557.6|32550.6|32540.1|32533.1|112
1689825000000|2023-07-20 03:50:00|32550.1|32543.1|32535.1|32528.1|32555.1|32548.1|32535.1|32528.1|182
1689825300000|2023-07-20 03:55:00|32537.6|32530.6|32570.1|32563.1|32577.6|32570.6|32535.1|32528.1|222
1689825600000|2023-07-20 04:00:00|32567.6|32560.6|32585.1|32578.1|32590.1|32583.1|32565.1|32558.1|191
1689825900000|2023-07-20 04:05:00|32580.1|32573.1|32580.1|32573.1|32595.1|32588.1|32565.1|32558.1|161
1689826200000|2023-07-20 04:10:00|32575.1|32568.1|32567.6|32560.6|32590.1|32583.1|32560.1|32553.1|164
1689826500000|2023-07-20 04:15:00|32565.1|32558.1|32560.1|32553.1|32570.1|32563.1|32555.1|32548.1|108
1689826800000|2023-07-20 04:20:00|32557.6|32550.6|32510.1|32503.1|32557.6|32550.6|32505.1|32498.1|350
1689827100000|2023-07-20 04:25:00|32515.1|32508.1|32530.1|32523.1|32530.1|32523.1|32505.1|32498.1|165
1689827400000|2023-07-20 04:30:00|32527.6|32520.6|32515.1|32508.1|32530.1|32523.1|32507.6|32500.6|158
1689827700000|2023-07-20 04:35:00|32512.6|32505.6|32517.6|32510.6|32522.6|32515.6|32510.1|32503.1|76
1689828000000|2023-07-20 04:40:00|32520.1|32513.1|32545.1|32538.1|32545.1|32538.1|32515.1|32508.1|104
1689828300000|2023-07-20 04:45:00|32542.6|32535.6|32535.1|32528.1|32545.1|32538.1|32520.1|32513.1|99
1689828600000|2023-07-20 04:50:00|32540.1|32533.1|32545.1|32538.1|32557.6|32550.6|32535.1|32528.1|186
1689828900000|2023-07-20 04:55:00|32547.6|32540.6|32550.1|32543.1|32557.6|32550.6|32545.1|32538.1|133
1689829200000|2023-07-20 05:00:00|32545.1|32538.1|32535.1|32528.1|32550.1|32543.1|32520.1|32513.1|203
1689829500000|2023-07-20 05:05:00|32532.6|32525.6|32510.1|32503.1|32532.6|32525.6|32510.1|32503.1|171
1689829800000|2023-07-20 05:10:00|32507.6|32500.6|32502.6|32495.6|32515.1|32508.1|32490.1|32483.1|295
1689830100000|2023-07-20 05:15:00|32505.1|32498.1|32500.1|32493.1|32520.1|32513.1|32490.1|32483.1|175
1689830400000|2023-07-20 05:20:00|32505.1|32498.1|32520.1|32513.1|32525.1|32518.1|32505.1|32498.1|167
1689830700000|2023-07-20 05:25:00|32512.6|32505.6|32522.6|32515.6|32525.1|32518.1|32502.6|32495.6|88
1689831000000|2023-07-20 05:30:00|32520.1|32513.1|32535.1|32528.1|32535.1|32528.1|32510.1|32503.1|164
1689831300000|2023-07-20 05:35:00|32532.6|32525.6|32530.1|32523.1|32537.6|32530.6|32512.6|32505.6|200
1689831600000|2023-07-20 05:40:00|32532.6|32525.6|32510.1|32503.1|32537.6|32530.6|32510.1|32503.1|206
1689831900000|2023-07-20 05:45:00|32507.6|32500.6|32505.1|32498.1|32510.1|32503.1|32490.1|32483.1|290
1689832200000|2023-07-20 05:50:00|32502.6|32495.6|32495.1|32488.1|32517.6|32510.6|32485.1|32478.1|307
1689832500000|2023-07-20 05:55:00|32500.1|32493.1|32470.1|32463.1|32505.1|32498.1|32470.1|32463.1|1070
1689832800000|2023-07-20 06:00:00|32475.1|32468.1|32500.1|32493.1|32510.1|32503.1|32470.1|32463.1|1568
1689833100000|2023-07-20 06:05:00|32497.6|32490.6|32445.1|32438.1|32497.6|32490.6|32445.1|32438.1|618
1689833400000|2023-07-20 06:10:00|32447.6|32440.6|32442.6|32435.6|32460.1|32453.1|32430.1|32423.1|467
1689833700000|2023-07-20 06:15:00|32445.1|32438.1|32415.1|32408.1|32445.1|32438.1|32415.1|32408.1|315
1689834000000|2023-07-20 06:20:00|32420.1|32413.1|32420.1|32413.1|32430.1|32423.1|32415.1|32408.1|143
1689834300000|2023-07-20 06:25:00|32422.6|32415.6|32430.1|32423.1|32435.1|32428.1|32420.1|32413.1|76
1689834600000|2023-07-20 06:30:00|32425.1|32418.1|32417.6|32410.6|32427.6|32420.6|32415.1|32408.1|118
1689834900000|2023-07-20 06:35:00|32420.1|32413.1|32417.6|32410.6|32425.1|32418.1|32410.1|32403.1|50
1689835200000|2023-07-20 06:40:00|32420.1|32413.1|32400.1|32393.1|32420.1|32413.1|32400.1|32393.1|80
1689835500000|2023-07-20 06:45:00|32402.6|32395.6|32415.1|32408.1|32420.1|32413.1|32397.6|32390.6|82
1689835800000|2023-07-20 06:50:00|32417.6|32410.6|32410.1|32403.1|32420.1|32413.1|32410.1|32403.1|43
1689836100000|2023-07-20 06:55:00|32405.1|32398.1|32382.6|32375.6|32405.1|32398.1|32365.1|32358.1|159
1689836400000|2023-07-20 07:00:00|32385.1|32378.1|32350.1|32343.1|32385.1|32378.1|32340.1|32333.1|281
1689836700000|2023-07-20 07:05:00|32355.1|32348.1|32347.6|32340.6|32365.1|32358.1|32347.6|32340.6|181
1689837000000|2023-07-20 07:10:00|32350.1|32343.1|32370.1|32363.1|32380.1|32373.1|32350.1|32343.1|340
1689837300000|2023-07-20 07:15:00|32360.1|32353.1|32392.6|32385.6|32395.1|32388.1|32360.1|32353.1|109
1689837600000|2023-07-20 07:20:00|32395.1|32388.1|32385.1|32378.1|32397.6|32390.6|32385.1|32378.1|66
1689837900000|2023-07-20 07:25:00|32390.1|32383.1|32387.6|32380.6|32400.1|32393.1|32375.1|32368.1|360
1689838200000|2023-07-20 07:30:00|32385.1|32378.1|32355.1|32348.1|32395.1|32388.1|32350.1|32343.1|280
1689838500000|2023-07-20 07:35:00|32352.6|32345.6|32395.1|32388.1|32400.1|32393.1|32352.6|32345.6|120
1689838800000|2023-07-20 07:40:00|32392.6|32385.6|32395.1|32388.1|32407.6|32400.6|32385.1|32378.1|266
1689839100000|2023-07-20 07:45:00|32392.6|32385.6|32402.6|32395.6|32415.1|32408.1|32380.1|32373.1|98
1689839400000|2023-07-20 07:50:00|32405.1|32398.1|32420.1|32413.1|32425.1|32418.1|32405.1|32398.1|85
1689839700000|2023-07-20 07:55:00|32422.6|32415.6|32427.6|32420.6|32427.6|32420.6|32405.1|32398.1|119
1689840000000|2023-07-20 08:00:00|32425.1|32418.1|32450.1|32443.1|32465.1|32458.1|32422.6|32415.6|313
1689840300000|2023-07-20 08:05:00|32452.6|32445.6|32450.1|32443.1|32465.1|32458.1|32445.1|32438.1|733
1689840600000|2023-07-20 08:10:00|32445.1|32438.1|32425.1|32418.1|32450.1|32443.1|32420.1|32413.1|145
1689840900000|2023-07-20 08:15:00|32422.6|32415.6|32437.6|32430.6|32450.1|32443.1|32420.1|32413.1|57
1689841200000|2023-07-20 08:20:00|32440.1|32433.1|32447.6|32440.6|32455.1|32448.1|32420.1|32413.1|54
1689841500000|2023-07-20 08:25:00|32445.1|32438.1|32455.1|32448.1|32460.1|32453.1|32440.1|32433.1|30
1689841800000|2023-07-20 08:30:00|32452.6|32445.6|32450.1|32443.1|32462.6|32455.6|32445.1|32438.1|53
1689842100000|2023-07-20 08:35:00|32452.6|32445.6|32445.1|32438.1|32460.1|32453.1|32442.6|32435.6|54
1689842400000|2023-07-20 08:40:00|32442.6|32435.6|32450.1|32443.1|32455.1|32448.1|32437.6|32430.6|33
1689842700000|2023-07-20 08:45:00|32447.6|32440.6|32440.1|32433.1|32447.6|32440.6|32430.1|32423.1|15
1689843000000|2023-07-20 08:50:00|32445.1|32438.1|32450.1|32443.1|32457.6|32450.6|32440.1|32433.1|64
1689843300000|2023-07-20 08:55:00|32447.6|32440.6|32445.1|32438.1|32457.6|32450.6|32442.6|32435.6|28
1689843600000|2023-07-20 09:00:00|32440.1|32433.1|32417.6|32410.6|32440.1|32433.1|32412.6|32405.6|75
1689843900000|2023-07-20 09:05:00|32415.1|32408.1|32417.6|32410.6|32420.1|32413.1|32410.1|32403.1|60
1689844200000|2023-07-20 09:10:00|32415.1|32408.1|32392.6|32385.6|32425.1|32418.1|32390.1|32383.1|45
1689844500000|2023-07-20 09:15:00|32390.1|32383.1|32375.1|32368.1|32400.1|32393.1|32370.1|32363.1|123
1689844800000|2023-07-20 09:20:00|32372.6|32365.6|32385.1|32378.1|32385.1|32378.1|32370.1|32363.1|108
1689845100000|2023-07-20 09:25:00|32390.1|32383.1|32385.1|32378.1|32390.1|32383.1|32375.1|32368.1|37
1689845400000|2023-07-20 09:30:00|32382.6|32375.6|32380.1|32373.1|32385.1|32378.1|32370.1|32363.1|34
1689845700000|2023-07-20 09:35:00|32382.6|32375.6|32370.1|32363.1|32387.6|32380.6|32365.1|32358.1|38
1689846000000|2023-07-20 09:40:00|32367.6|32360.6|32365.1|32358.1|32375.1|32368.1|32360.1|32353.1|33
1689846300000|2023-07-20 09:45:00|32362.6|32355.6|32370.1|32363.1|32380.1|32373.1|32360.1|32353.1|58
1689846600000|2023-07-20 09:50:00|32375.1|32368.1|32390.1|32383.1|32390.1|32383.1|32375.1|32368.1|78
1689846900000|2023-07-20 09:55:00|32395.1|32388.1|32400.1|32393.1|32402.6|32395.6|32385.1|32378.1|59
1689847200000|2023-07-20 10:00:00|32395.1|32388.1|32390.1|32383.1|32400.1|32393.1|32390.1|32383.1|32
1689847500000|2023-07-20 10:05:00|32392.6|32385.6|32407.6|32400.6|32410.1|32403.1|32390.1|32383.1|72
1689847800000|2023-07-20 10:10:00|32405.1|32398.1|32407.6|32400.6|32410.1|32403.1|32402.6|32395.6|16
1689848100000|2023-07-20 10:15:00|32405.1|32398.1|32400.1|32393.1|32407.6|32400.6|32395.1|32388.1|12
1689848400000|2023-07-20 10:20:00|32402.6|32395.6|32415.1|32408.1|32415.1|32408.1|32400.1|32393.1|50
1689848700000|2023-07-20 10:25:00|32412.6|32405.6|32395.1|32388.1|32415.1|32408.1|32390.1|32383.1|47
1689849000000|2023-07-20 10:30:00|32392.6|32385.6|32390.1|32383.1|32395.1|32388.1|32380.1|32373.1|16
1689849300000|2023-07-20 10:35:00|32392.6|32385.6|32400.1|32393.1|32405.1|32398.1|32390.1|32383.1|14
1689849600000|2023-07-20 10:40:00|32397.6|32390.6|32392.6|32385.6|32405.1|32398.1|32390.1|32383.1|52
1689849900000|2023-07-20 10:45:00|32390.1|32383.1|32380.1|32373.1|32395.1|32388.1|32375.1|32368.1|31
1689850200000|2023-07-20 10:50:00|32377.6|32370.6|32387.6|32380.6|32392.6|32385.6|32377.6|32370.6|46
1689850500000|2023-07-20 10:55:00|32390.1|32383.1|32390.1|32383.1|32390.1|32383.1|32380.1|32373.1|14
1689850800000|2023-07-20 11:00:00|32385.1|32378.1|32380.1|32373.1|32390.1|32383.1|32375.1|32368.1|53
1689851100000|2023-07-20 11:05:00|32377.6|32370.6|32372.6|32365.6|32380.1|32373.1|32370.1|32363.1|22
1689851400000|2023-07-20 11:10:00|32375.1|32368.1|32375.1|32368.1|32380.1|32373.1|32365.1|32358.1|52
1689851700000|2023-07-20 11:15:00|32380.1|32373.1|32375.1|32368.1|32385.1|32378.1|32370.1|32363.1|11
1689852000000|2023-07-20 11:20:00|32372.6|32365.6|32362.6|32355.6|32375.1|32368.1|32360.1|32353.1|17
1689852300000|2023-07-20 11:25:00|32365.1|32358.1|32365.1|32358.1|32375.1|32368.1|32362.6|32355.6|33
1689852600000|2023-07-20 11:30:00|32362.6|32355.6|32375.1|32368.1|32380.1|32373.1|32360.1|32353.1|29
1689852900000|2023-07-20 11:35:00|32380.1|32373.1|32375.1|32368.1|32382.6|32375.6|32370.1|32363.1|20
1689853200000|2023-07-20 11:40:00|32370.1|32363.1|32375.1|32368.1|32377.6|32370.6|32370.1|32363.1|47
1689853500000|2023-07-20 11:45:00|32377.6|32370.6|32400.1|32393.1|32400.1|32393.1|32377.6|32370.6|26
1689853800000|2023-07-20 11:50:00|32402.6|32395.6|32410.1|32403.1|32412.6|32405.6|32400.1|32393.1|106
1689854100000|2023-07-20 11:55:00|32407.6|32400.6|32405.1|32398.1|32410.1|32403.1|32400.1|32393.1|34
1689854400000|2023-07-20 12:00:00|32402.6|32395.6|32405.1|32398.1|32412.6|32405.6|32392.6|32385.6|46
1689854700000|2023-07-20 12:05:00|32407.6|32400.6|32400.1|32393.1|32410.1|32403.1|32390.1|32383.1|41
1689855000000|2023-07-20 12:10:00|32402.6|32395.6|32395.1|32388.1|32405.1|32398.1|32390.1|32383.1|83
1689855300000|2023-07-20 12:15:00|32392.6|32385.6|32395.1|32388.1|32405.1|32398.1|32390.1|32383.1|69
1689855600000|2023-07-20 12:20:00|32392.6|32385.6|32390.1|32383.1|32395.1|32388.1|32390.1|32383.1|12
1689855900000|2023-07-20 12:25:00|32395.1|32388.1|32387.6|32380.6|32395.1|32388.1|32385.1|32378.1|56
1689856200000|2023-07-20 12:30:00|32385.1|32378.1|32395.1|32388.1|32410.1|32403.1|32382.6|32375.6|87
1689856500000|2023-07-20 12:35:00|32397.6|32390.6|32395.1|32388.1|32405.1|32398.1|32382.6|32375.6|50
1689856800000|2023-07-20 12:40:00|32397.6|32390.6|32390.1|32383.1|32410.1|32403.1|32390.1|32383.1|34
1689857100000|2023-07-20 12:45:00|32392.6|32385.6|32400.1|32393.1|32405.1|32398.1|32390.1|32383.1|61
1689857400000|2023-07-20 12:50:00|32402.6|32395.6|32415.1|32408.1|32415.1|32408.1|32380.1|32373.1|181
1689857700000|2023-07-20 12:55:00|32417.6|32410.6|32405.1|32398.1|32422.6|32415.6|32405.1|32398.1|149
1689858000000|2023-07-20 13:00:00|32407.6|32400.6|32405.1|32398.1|32410.1|32403.1|32400.1|32393.1|76
1689858300000|2023-07-20 13:05:00|32402.6|32395.6|32407.6|32400.6|32410.1|32403.1|32395.1|32388.1|138
1689858600000|2023-07-20 13:10:00|32410.1|32403.1|32382.6|32375.6|32410.1|32403.1|32380.1|32373.1|113
1689858900000|2023-07-20 13:15:00|32380.1|32373.1|32375.1|32368.1|32385.1|32378.1|32370.1|32363.1|61
1689859200000|2023-07-20 13:20:00|32377.6|32370.6|32392.6|32385.6|32395.1|32388.1|32377.6|32370.6|106
1689859500000|2023-07-20 13:25:00|32390.1|32383.1|32405.1|32398.1|32405.1|32398.1|32385.1|32378.1|67
1689859800000|2023-07-20 13:30:00|32402.6|32395.6|32435.1|32428.1|32445.1|32438.1|32400.1|32393.1|272
1689860100000|2023-07-20 13:35:00|32430.1|32423.1|32445.1|32438.1|32457.6|32450.6|32425.1|32418.1|368
1689860400000|2023-07-20 13:40:00|32442.6|32435.6|32472.6|32465.6|32472.6|32465.6|32440.1|32433.1|243
1689860700000|2023-07-20 13:45:00|32475.1|32468.1|32480.1|32473.1|32490.1|32483.1|32470.1|32463.1|187
1689861000000|2023-07-20 13:50:00|32482.6|32475.6|32482.6|32475.6|32490.1|32483.1|32470.1|32463.1|257
1689861300000|2023-07-20 13:55:00|32480.1|32473.1|32485.1|32478.1|32500.1|32493.1|32477.6|32470.6|149
1689861600000|2023-07-20 14:00:00|32482.6|32475.6|32467.6|32460.6|32490.1|32483.1|32460.1|32453.1|534
1689861900000|2023-07-20 14:05:00|32465.1|32458.1|32470.1|32463.1|32475.1|32468.1|32447.6|32440.6|361
1689862200000|2023-07-20 14:10:00|32467.6|32460.6|32475.1|32468.1|32480.1|32473.1|32445.1|32438.1|347
1689862500000|2023-07-20 14:15:00|32477.6|32470.6|32465.1|32458.1|32492.6|32485.6|32460.1|32453.1|153
1689862800000|2023-07-20 14:20:00|32460.1|32453.1|32430.1|32423.1|32465.1|32458.1|32425.1|32418.1|370
1689863100000|2023-07-20 14:25:00|32427.6|32420.6|32432.6|32425.6|32437.6|32430.6|32410.1|32403.1|206
1689863400000|2023-07-20 14:30:00|32430.1|32423.1|32415.1|32408.1|32430.1|32423.1|32410.1|32403.1|196
1689863700000|2023-07-20 14:35:00|32412.6|32405.6|32425.1|32418.1|32440.1|32433.1|32410.1|32403.1|123
1689864000000|2023-07-20 14:40:00|32430.1|32423.1|32440.1|32433.1|32450.1|32443.1|32425.1|32418.1|186
1689864300000|2023-07-20 14:45:00|32437.6|32430.6|32462.6|32455.6|32465.1|32458.1|32437.6|32430.6|128
1689864600000|2023-07-20 14:50:00|32465.1|32458.1|32485.1|32478.1|32490.1|32483.1|32455.1|32448.1|222
1689864900000|2023-07-20 14:55:00|32480.1|32473.1|32495.1|32488.1|32500.1|32493.1|32477.6|32470.6|172
1689865200000|2023-07-20 15:00:00|32497.6|32490.6|32515.1|32508.1|32515.1|32508.1|32490.1|32483.1|168
1689865500000|2023-07-20 15:05:00|32512.6|32505.6|32515.1|32508.1|32515.1|32508.1|32500.1|32493.1|75
1689865800000|2023-07-20 15:10:00|32517.6|32510.6|32507.6|32500.6|32525.1|32518.1|32505.1|32498.1|174
1689866100000|2023-07-20 15:15:00|32505.1|32498.1|32505.1|32498.1|32515.1|32508.1|32497.6|32490.6|180
1689866400000|2023-07-20 15:20:00|32507.6|32500.6|32505.1|32498.1|32515.1|32508.1|32495.1|32488.1|188
1689866700000|2023-07-20 15:25:00|32502.6|32495.6|32505.1|32498.1|32520.1|32513.1|32500.1|32493.1|170
1689867000000|2023-07-20 15:30:00|32502.6|32495.6|32492.6|32485.6|32505.1|32498.1|32490.1|32483.1|236
1689867300000|2023-07-20 15:35:00|32495.1|32488.1|32510.1|32503.1|32510.1|32503.1|32485.1|32478.1|237
1689867600000|2023-07-20 15:40:00|32505.1|32498.1|32495.1|32488.1|32510.1|32503.1|32495.1|32488.1|82
1689867900000|2023-07-20 15:45:00|32497.6|32490.6|32490.1|32483.1|32500.1|32493.1|32485.1|32478.1|188
1689868200000|2023-07-20 15:50:00|32487.6|32480.6|32490.1|32483.1|32505.1|32498.1|32485.1|32478.1|276
1689868500000|2023-07-20 15:55:00|32492.6|32485.6|32490.1|32483.1|32495.1|32488.1|32482.6|32475.6|71
1689868800000|2023-07-20 16:00:00|32487.6|32480.6|32500.1|32493.1|32502.6|32495.6|32472.6|32465.6|272
1689869100000|2023-07-20 16:05:00|32497.6|32490.6|32505.1|32498.1|32510.1|32503.1|32495.1|32488.1|43
1689869400000|2023-07-20 16:10:00|32507.6|32500.6|32505.1|32498.1|32515.1|32508.1|32497.6|32490.6|164
1689869700000|2023-07-20 16:15:00|32507.6|32500.6|32505.1|32498.1|32525.1|32518.1|32500.1|32493.1|117
1689870000000|2023-07-20 16:20:00|32500.1|32493.1|32467.6|32460.6|32510.1|32503.1|32460.1|32453.1|410
1689870300000|2023-07-20 16:25:00|32465.1|32458.1|32480.1|32473.1|32490.1|32483.1|32462.6|32455.6|150
1689870600000|2023-07-20 16:30:00|32482.6|32475.6|32460.1|32453.1|32490.1|32483.1|32460.1|32453.1|115
1689870900000|2023-07-20 16:35:00|32462.6|32455.6|32465.1|32458.1|32475.1|32468.1|32457.6|32450.6|123
1689871200000|2023-07-20 16:40:00|32470.1|32463.1|32485.1|32478.1|32495.1|32488.1|32465.1|32458.1|64
1689871500000|2023-07-20 16:45:00|32482.6|32475.6|32490.1|32483.1|32495.1|32488.1|32482.6|32475.6|34
1689871800000|2023-07-20 16:50:00|32492.6|32485.6|32500.1|32493.1|32505.1|32498.1|32490.1|32483.1|62
1689872100000|2023-07-20 16:55:00|32497.6|32490.6|32495.1|32488.1|32502.6|32495.6|32487.6|32480.6|38
1689872400000|2023-07-20 17:00:00|32492.6|32485.6|32482.6|32475.6|32495.1|32488.1|32480.1|32473.1|103
1689872700000|2023-07-20 17:05:00|32480.1|32473.1|32450.1|32443.1|32490.1|32483.1|32450.1|32443.1|165
1689873000000|2023-07-20 17:10:00|32445.1|32438.1|32477.6|32470.6|32480.1|32473.1|32440.1|32433.1|142
1689873300000|2023-07-20 17:15:00|32475.1|32468.1|32470.1|32463.1|32485.1|32478.1|32465.1|32458.1|61
1689873600000|2023-07-20 17:20:00|32472.6|32465.6|32455.1|32448.1|32485.1|32478.1|32455.1|32448.1|173
1689873900000|2023-07-20 17:25:00|32450.1|32443.1|32452.6|32445.6|32455.1|32448.1|32437.6|32430.6|199
1689874200000|2023-07-20 17:30:00|32455.1|32448.1|32477.6|32470.6|32477.6|32470.6|32450.1|32443.1|246
1689874500000|2023-07-20 17:35:00|32475.1|32468.1|32452.6|32445.6|32475.1|32468.1|32452.6|32445.6|62
1689874800000|2023-07-20 17:40:00|32450.1|32443.1|32452.6|32445.6|32457.6|32450.6|32440.1|32433.1|201
1689875100000|2023-07-20 17:45:00|32455.1|32448.1|32455.1|32448.1|32460.1|32453.1|32450.1|32443.1|36
1689875400000|2023-07-20 17:50:00|32457.6|32450.6|32445.1|32438.1|32460.1|32453.1|32445.1|32438.1|25
1689875700000|2023-07-20 17:55:00|32440.1|32433.1|32447.6|32440.6|32450.1|32443.1|32440.1|32433.1|25
1689876000000|2023-07-20 18:00:00|32445.1|32438.1|32435.1|32428.1|32445.1|32438.1|32425.1|32418.1|47
1689876300000|2023-07-20 18:05:00|32432.6|32425.6|32440.1|32433.1|32450.1|32443.1|32430.1|32423.1|32
1689876600000|2023-07-20 18:10:00|32435.1|32428.1|32435.1|32428.1|32440.1|32433.1|32430.1|32423.1|27
1689876900000|2023-07-20 18:15:00|32432.6|32425.6|32410.1|32403.1|32435.1|32428.1|32410.1|32403.1|102
1689877200000|2023-07-20 18:20:00|32405.1|32398.1|32410.1|32403.1|32420.1|32413.1|32400.1|32393.1|100
1689877500000|2023-07-20 18:25:00|32412.6|32405.6|32365.1|32358.1|32415.1|32408.1|32360.1|32353.1|335
1689877800000|2023-07-20 18:30:00|32362.6|32355.6|32370.1|32363.1|32380.1|32373.1|32362.6|32355.6|73
1689878100000|2023-07-20 18:35:00|32372.6|32365.6|32370.1|32363.1|32380.1|32373.1|32360.1|32353.1|169
1689878400000|2023-07-20 18:40:00|32372.6|32365.6|32365.1|32358.1|32377.6|32370.6|32360.1|32353.1|98
1689878700000|2023-07-20 18:45:00|32362.6|32355.6|32370.1|32363.1|32377.6|32370.6|32360.1|32353.1|80
1689879000000|2023-07-20 18:50:00|32375.1|32368.1|32380.1|32373.1|32395.1|32388.1|32375.1|32368.1|137
1689879300000|2023-07-20 18:55:00|32377.6|32370.6|32375.1|32368.1|32390.1|32383.1|32375.1|32368.1|35
1689879600000|2023-07-20 19:00:00|32380.1|32373.1|32360.1|32353.1|32385.1|32378.1|32360.1|32353.1|128
1689879900000|2023-07-20 19:05:00|32362.6|32355.6|32345.1|32338.1|32370.1|32363.1|32345.1|32338.1|155
1689880200000|2023-07-20 19:10:00|32350.1|32343.1|32355.1|32348.1|32370.1|32363.1|32345.1|32338.1|86
1689880500000|2023-07-20 19:15:00|32352.6|32345.6|32285.1|32278.1|32357.6|32350.6|32285.1|32278.1|697
1689880800000|2023-07-20 19:20:00|32282.6|32275.6|32275.1|32268.1|32300.1|32293.1|32275.1|32268.1|125
1689881100000|2023-07-20 19:25:00|32270.1|32263.1|32265.1|32258.1|32277.6|32270.6|32260.1|32253.1|183
1689881400000|2023-07-20 19:30:00|32267.6|32260.6|32285.1|32278.1|32300.1|32293.1|32265.1|32258.1|144
1689881700000|2023-07-20 19:35:00|32290.1|32283.1|32300.1|32293.1|32305.1|32298.1|32285.1|32278.1|64
1689882000000|2023-07-20 19:40:00|32302.6|32295.6|32310.1|32303.1|32315.1|32308.1|32300.1|32293.1|71
1689882300000|2023-07-20 19:45:00|32307.6|32300.6|32312.6|32305.6|32315.1|32308.1|32300.1|32293.1|97
1689882600000|2023-07-20 19:50:00|32310.1|32303.1|32320.1|32313.1|32325.1|32318.1|32310.1|32303.1|167
1689882900000|2023-07-20 19:55:00|32315.1|32308.1|32355.1|32348.1|32360.1|32353.1|32315.1|32308.1|466
1689883200000|2023-07-20 20:00:00|32350.1|32343.1|32362.6|32355.6|32367.6|32360.6|32350.1|32343.1|388
1689883500000|2023-07-20 20:05:00|32365.1|32358.1|32355.1|32348.1|32365.1|32358.1|32355.1|32348.1|165
1689883800000|2023-07-20 20:10:00|32352.6|32345.6|32350.1|32343.1|32360.1|32353.1|32347.6|32340.6|62
1689884100000|2023-07-20 20:15:00|32347.6|32340.6|32355.1|32348.1|32355.1|32348.1|32347.6|32340.6|26
1689884400000|2023-07-20 20:20:00|32352.6|32345.6|32365.1|32358.1|32365.1|32358.1|32352.6|32345.6|9
1689884700000|2023-07-20 20:25:00|32360.1|32353.1|32365.1|32358.1|32365.1|32358.1|32360.1|32353.1|19
1689885000000|2023-07-20 20:30:00|32367.6|32360.6|32355.1|32348.1|32367.6|32360.6|32355.1|32348.1|14
1689885300000|2023-07-20 20:35:00|32350.1|32343.1|32350.1|32343.1|32355.1|32348.1|32347.6|32340.6|37
1689885600000|2023-07-20 20:40:00|32347.6|32340.6|32337.6|32330.6|32350.1|32343.1|32337.6|32330.6|23
1689885900000|2023-07-20 20:45:00|32340.1|32333.1|32345.1|32338.1|32347.6|32340.6|32337.6|32330.6|19
1689886200000|2023-07-20 20:50:00|32347.6|32340.6|32335.1|32328.1|32347.6|32340.6|32335.1|32328.1|13
1689886500000|2023-07-20 20:55:00|32337.6|32330.6|32341.6|32326.6|32344.1|32330.6|32335.1|32321.6|11
1689886800000|2023-07-20 21:00:00|32339.1|32324.1|32346.6|32331.6|32349.1|32334.1|32339.1|32324.1|0
1689887100000|2023-07-20 21:05:00|32336.6|32321.6|32339.1|32324.1|32349.1|32334.1|32336.6|32321.6|1
1689887400000|2023-07-20 21:10:00|32346.6|32316.6|32346.6|32316.6|32346.6|32316.6|32346.6|32316.6|14102
1689887700000|2023-07-20 21:15:00|32346.9|32316.9|32346.2|32316.2|32347.8|32317.8|32346.2|32316.2|0
1689888000000|2023-07-20 21:20:00|32345.7|32315.7|32343.8|32313.8|32346.2|32316.2|32343.5|32313.5|0
1689888300000|2023-07-20 21:25:00|32343.7|32313.7|32342.5|32312.5|32344|32314|32342.5|32312.5|0
1689888600000|2023-07-20 21:30:00|32342.9|32312.9|32343.9|32313.9|32343.9|32313.9|32342.7|32312.7|0
1689888900000|2023-07-20 21:35:00|32343.4|32313.4|32342.7|32312.7|32343.4|32313.4|32342.7|32312.7|0
1689889200000|2023-07-20 21:40:00|32342.9|32312.9|32342.9|32312.9|32343.3|32313.3|32342.3|32312.3|0
1689889500000|2023-07-20 21:45:00|32342.8|32312.8|32342.8|32312.8|32342.8|32312.8|32342.4|32312.4|0
1689889800000|2023-07-20 21:50:00|32343.2|32313.2|32343.5|32313.5|32343.8|32313.8|32342.4|32312.4|0
1689890100000|2023-07-20 21:55:00|32340|32310|32340.5|32310.5|32340.5|32310.5|32340|32310|0
1689890400000|2023-07-20 22:00:00|32338.1|32308.1|32359.1|32344.1|32364.1|32349.1|32324.1|32305|37
1689890700000|2023-07-20 22:05:00|32356.6|32341.6|32369.1|32354.1|32369.1|32354.1|32356.6|32341.6|52
1689891000000|2023-07-20 22:10:00|32374.1|32359.1|32396.6|32381.6|32399.1|32384.1|32369.1|32354.1|76
1689891300000|2023-07-20 22:15:00|32399.1|32384.1|32396.6|32381.6|32399.1|32384.1|32384.1|32369.1|42
1689891600000|2023-07-20 22:20:00|32394.1|32379.1|32391.6|32376.6|32394.1|32379.1|32391.6|32376.6|0
1689891900000|2023-07-20 22:25:00|32394.1|32379.1|32391.6|32376.6|32394.1|32379.1|32391.6|32376.6|1
1689892200000|2023-07-20 22:30:00|32389.1|32374.1|32384.1|32369.1|32389.1|32374.1|32384.1|32369.1|3
1689892500000|2023-07-20 22:35:00|32381.6|32366.6|32371.6|32356.6|32381.6|32366.6|32369.1|32354.1|4
1689892800000|2023-07-20 22:40:00|32369.1|32354.1|32371.6|32356.6|32371.6|32356.6|32369.1|32354.1|0
1689893100000|2023-07-20 22:45:00|32369.1|32354.1|32354.1|32339.1|32369.1|32354.1|32354.1|32339.1|12
1689893400000|2023-07-20 22:50:00|32356.6|32341.6|32346.6|32331.6|32356.6|32341.6|32339.1|32324.1|45
1689893700000|2023-07-20 22:55:00|32344.1|32329.1|32351.6|32336.6|32351.6|32336.6|32339.1|32324.1|2
1689894000000|2023-07-20 23:00:00|32354.1|32339.1|32361.6|32346.6|32366.6|32351.6|32354.1|32339.1|12
1689894300000|2023-07-20 23:05:00|32364.1|32349.1|32359.1|32344.1|32364.1|32349.1|32359.1|32344.1|0
1689894600000|2023-07-20 23:10:00|32361.6|32346.6|32356.6|32341.6|32361.6|32346.6|32356.6|32341.6|1
1689894900000|2023-07-20 23:15:00|32354.1|32339.1|32354.1|32339.1|32356.6|32341.6|32354.1|32339.1|1
1689895200000|2023-07-20 23:20:00|32349.1|32334.1|32339.1|32324.1|32349.1|32334.1|32339.1|32324.1|15
1689895500000|2023-07-20 23:25:00|32341.6|32326.6|32341.6|32326.6|32346.6|32331.6|32334.1|32319.1|26
1689895800000|2023-07-20 23:30:00|32339.1|32324.1|32360.1|32353.1|32375.1|32368.1|32334.1|32319.1|16977
1689896100000|2023-07-20 23:35:00|32362.6|32355.6|32320.1|32313.1|32362.6|32355.6|32320.1|32313.1|160
1689896400000|2023-07-20 23:40:00|32325.1|32318.1|32287.6|32280.6|32325.1|32318.1|32287.6|32280.6|159
1689896700000|2023-07-20 23:45:00|32285.1|32278.1|32325.1|32318.1|32325.1|32318.1|32280.1|32273.1|240
1689897000000|2023-07-20 23:50:00|32322.6|32315.6|32290.1|32283.1|32325.1|32318.1|32290.1|32283.1|173
1689897300000|2023-07-20 23:55:00|32287.6|32280.6|32292.6|32285.6|32300.1|32293.1|32277.6|32270.6|197
1689897600000|2023-07-21 00:00:00|32260.1|32253.1|32225.1|32218.1|32300.1|32293.1|32177.6|32170.6|1088
1689897900000|2023-07-21 00:05:00|32215.1|32208.1|32125.1|32118.1|32215.1|32208.1|32097.6|32090.6|1227
1689898200000|2023-07-21 00:10:00|32122.6|32115.6|32130.1|32123.1|32130.1|32123.1|32080.1|32073.1|990
1689898500000|2023-07-21 00:15:00|32135.1|32128.1|32180.1|32173.1|32195.1|32188.1|32122.6|32115.6|867
1689898800000|2023-07-21 00:20:00|32185.1|32178.1|32155.1|32148.1|32195.1|32188.1|32145.1|32138.1|498
1689899100000|2023-07-21 00:25:00|32152.6|32145.6|32215.1|32208.1|32220.1|32213.1|32140.1|32133.1|350
1689899400000|2023-07-21 00:30:00|32220.1|32213.1|32250.1|32243.1|32252.6|32245.6|32200.1|32193.1|322
1689899700000|2023-07-21 00:35:00|32245.1|32238.1|32235.1|32228.1|32270.1|32263.1|32232.6|32225.6|487
1689900000000|2023-07-21 00:40:00|32240.1|32233.1|32235.1|32228.1|32245.1|32238.1|32190.1|32183.1|414
1689900300000|2023-07-21 00:45:00|32237.6|32230.6|32325.1|32318.1|32325.1|32318.1|32237.6|32230.6|435
1689900600000|2023-07-21 00:50:00|32322.6|32315.6|32342.6|32335.6|32362.6|32355.6|32315.1|32308.1|647
1689900900000|2023-07-21 00:55:00|32345.1|32338.1|32335.1|32328.1|32385.1|32378.1|32330.1|32323.1|479
1689901200000|2023-07-21 01:00:00|32330.1|32323.1|32305.1|32298.1|32345.1|32338.1|32295.1|32288.1|460
1689901500000|2023-07-21 01:05:00|32307.6|32300.6|32280.1|32273.1|32310.1|32303.1|32275.1|32268.1|242
1689901800000|2023-07-21 01:10:00|32285.1|32278.1|32285.1|32278.1|32305.1|32298.1|32275.1|32268.1|231
1689902100000|2023-07-21 01:15:00|32282.6|32275.6|32300.1|32293.1|32310.1|32303.1|32275.1|32268.1|159
1689902400000|2023-07-21 01:20:00|32295.1|32288.1|32300.1|32293.1|32305.1|32298.1|32277.6|32270.6|199
1689902700000|2023-07-21 01:25:00|32297.6|32290.6|32355.1|32348.1|32360.1|32353.1|32295.1|32288.1|334
1689903000000|2023-07-21 01:30:00|32350.1|32343.1|32400.1|32393.1|32410.1|32403.1|32350.1|32343.1|509
1689903300000|2023-07-21 01:35:00|32405.1|32398.1|32415.1|32408.1|32425.1|32418.1|32385.1|32378.1|321
1689903600000|2023-07-21 01:40:00|32412.6|32405.6|32400.1|32393.1|32420.1|32413.1|32385.1|32378.1|268
1689903900000|2023-07-21 01:45:00|32405.1|32398.1|32405.1|32398.1|32420.1|32413.1|32390.1|32383.1|185
1689904200000|2023-07-21 01:50:00|32407.6|32400.6|32380.1|32373.1|32425.1|32418.1|32380.1|32373.1|195
1689904500000|2023-07-21 01:55:00|32377.6|32370.6|32315|32308|32380.1|32373.1|32305|32298|379
1689904800000|2023-07-21 02:00:00|32312.5|32305.5|32365|32358|32375|32368|32310|32303|245
1689905100000|2023-07-21 02:05:00|32370|32363|32352.5|32345.5|32375|32368|32345|32338|196
1689905400000|2023-07-21 02:10:00|32355|32348|32395|32388|32397.5|32390.5|32350|32343|171
1689905700000|2023-07-21 02:15:00|32392.5|32385.5|32415|32408|32425|32418|32380|32373|248
1689906000000|2023-07-21 02:20:00|32417.5|32410.5|32402.5|32395.5|32425|32418|32395|32388|280
1689906300000|2023-07-21 02:25:00|32405|32398|32425|32418|32435|32428|32395|32388|296
1689906600000|2023-07-21 02:30:00|32422.5|32415.5|32415|32408|32440|32433|32410|32403|107
1689906900000|2023-07-21 02:35:00|32410|32403|32410|32403|32412.5|32405.5|32400|32393|115
1689907200000|2023-07-21 02:40:00|32412.5|32405.5|32425|32418|32425|32418|32412.5|32405.5|66
1689907500000|2023-07-21 02:45:00|32430|32423|32445|32438|32445|32438|32430|32423|86
1689907800000|2023-07-21 02:50:00|32455|32448|32470|32463|32475|32468|32450|32443|200
1689908100000|2023-07-21 02:55:00|32472.5|32465.5|32465|32458|32490|32483|32460|32453|135
1689908400000|2023-07-21 03:00:00|32462.5|32455.5|32460|32453|32480|32473|32457.5|32450.5|153
1689908700000|2023-07-21 03:05:00|32462.5|32455.5|32445|32438|32470|32463|32445|32438|139
1689909000000|2023-07-21 03:10:00|32447.5|32440.5|32460|32453|32475|32468|32447.5|32440.5|170
1689909300000|2023-07-21 03:15:00|32462.5|32455.5|32440|32433|32465|32458|32440|32433|80
1689909600000|2023-07-21 03:20:00|32442.5|32435.5|32430|32423|32445|32438|32425|32418|113
1689909900000|2023-07-21 03:25:00|32432.5|32425.5|32450|32443|32455|32448|32430|32423|121
1689910200000|2023-07-21 03:30:00|32445|32438|32460|32453|32465|32458|32445|32438|208
1689910500000|2023-07-21 03:35:00|32462.5|32455.5|32402.5|32395.5|32462.5|32455.5|32400|32393|330
1689910800000|2023-07-21 03:40:00|32400|32393|32385|32378|32410|32403|32380|32373|244
1689911100000|2023-07-21 03:45:00|32387.5|32380.5|32410|32403|32410|32403|32385|32378|153
1689911400000|2023-07-21 03:50:00|32407.5|32400.5|32415|32408|32425|32418|32400|32393|126
1689911700000|2023-07-21 03:55:00|32417.5|32410.5|32420|32413|32430|32423|32410|32403|121
1689912000000|2023-07-21 04:00:00|32415|32408|32400|32393|32417.5|32410.5|32400|32393|102
1689912300000|2023-07-21 04:05:00|32397.5|32390.5|32405|32398|32420|32413|32395|32388|63
1689912600000|2023-07-21 04:10:00|32402.5|32395.5|32370|32363|32402.5|32395.5|32345|32338|586
1689912900000|2023-07-21 04:15:00|32372.5|32365.5|32375|32368|32395|32388|32365|32358|161
1689913200000|2023-07-21 04:20:00|32380|32373|32367.5|32360.5|32395|32388|32357.5|32350.5|158
1689913500000|2023-07-21 04:25:00|32370|32363|32395|32388|32400|32393|32365|32358|141
1689913800000|2023-07-21 04:30:00|32397.5|32390.5|32395|32388|32412.5|32405.5|32390|32383|147
1689914100000|2023-07-21 04:35:00|32397.5|32390.5|32375|32368|32397.5|32390.5|32370|32363|140
1689914400000|2023-07-21 04:40:00|32372.5|32365.5|32380|32373|32385|32378|32365|32358|126
1689914700000|2023-07-21 04:45:00|32382.5|32375.5|32375|32368|32385|32378|32367.5|32360.5|92
1689915000000|2023-07-21 04:50:00|32377.5|32370.5|32382.5|32375.5|32385|32378|32370|32363|109
1689915300000|2023-07-21 04:55:00|32380|32373|32370|32363|32385|32378|32370|32363|111
1689915600000|2023-07-21 05:00:00|32365|32358|32350|32343|32380|32373|32350|32343|196
1689915900000|2023-07-21 05:05:00|32340|32333|32315|32308|32345|32338|32300|32293|427
1689916200000|2023-07-21 05:10:00|32320|32313|32317.5|32310.5|32335|32328|32317.5|32310.5|184
1689916500000|2023-07-21 05:15:00|32315|32308|32290|32283|32325|32318|32290|32283|266
1689916800000|2023-07-21 05:20:00|32295|32288|32275|32268|32295|32288|32275|32268|217
1689917100000|2023-07-21 05:25:00|32277.5|32270.5|32292.5|32285.5|32310|32303|32270|32263|211
1689917400000|2023-07-21 05:30:00|32290|32283|32300|32293|32310|32303|32275|32268|205
1689917700000|2023-07-21 05:35:00|32297.5|32290.5|32290|32283|32302.5|32295.5|32290|32283|152
1689918000000|2023-07-21 05:40:00|32295|32288|32280|32273|32305|32298|32275|32268|187
1689918300000|2023-07-21 05:45:00|32282.5|32275.5|32312.5|32305.5|32317.5|32310.5|32275|32268|375
1689918600000|2023-07-21 05:50:00|32310|32303|32320|32313|32325|32318|32292.5|32285.5|211
1689918900000|2023-07-21 05:55:00|32325|32318|32330|32323|32330|32323|32310|32303|665
1689919200000|2023-07-21 06:00:00|32332.5|32325.5|32300|32293|32332.5|32325.5|32290|32283|1119
1689919500000|2023-07-21 06:05:00|32302.5|32295.5|32295|32288|32305|32298|32285|32278|201
1689919800000|2023-07-21 06:10:00|32292.5|32285.5|32305|32298|32310|32303|32285|32278|218
1689920100000|2023-07-21 06:15:00|32302.5|32295.5|32315|32308|32315|32308|32302.5|32295.5|196
1689920400000|2023-07-21 06:20:00|32312.5|32305.5|32315|32308|32320|32313|32312.5|32305.5|114
1689920700000|2023-07-21 06:25:00|32317.5|32310.5|32320|32313|32320|32313|32310|32303|30
1689921000000|2023-07-21 06:30:00|32317.5|32310.5|32322.5|32315.5|32325|32318|32317.5|32310.5|76
1689921300000|2023-07-21 06:35:00|32320|32313|32317.5|32310.5|32320|32313|32317.5|32310.5|5
1689921600000|2023-07-21 06:40:00|32315|32308|32315|32308|32315|32308|32310|32303|13
1689921900000|2023-07-21 06:45:00|32310|32303|32302.5|32295.5|32310|32303|32302.5|32295.5|35
1689922200000|2023-07-21 06:50:00|32305|32298|32320|32313|32320|32313|32305|32298|33
1689922500000|2023-07-21 06:55:00|32317.5|32310.5|32347.5|32340.5|32360|32353|32317.5|32310.5|140
1689922800000|2023-07-21 07:00:00|32342.5|32335.5|32342.5|32335.5|32357.5|32350.5|32327.5|32320.5|84
1689923100000|2023-07-21 07:05:00|32340|32333|32350|32343|32355|32348|32340|32333|93
1689923400000|2023-07-21 07:10:00|32347.5|32340.5|32327.5|32320.5|32350|32343|32320|32313|47
1689923700000|2023-07-21 07:15:00|32330|32323|32320|32313|32335|32328|32310|32303|112
1689924000000|2023-07-21 07:20:00|32322.5|32315.5|32345|32338|32345|32338|32322.5|32315.5|25
1689924300000|2023-07-21 07:25:00|32342.5|32335.5|32377.5|32370.5|32380|32373|32342.5|32335.5|260
1689924600000|2023-07-21 07:30:00|32385|32378|32535|32528|32550|32543|32375|32368|2372
1689924900000|2023-07-21 07:35:00|32530|32523|32542.5|32535.5|32600|32593|32510|32503|1282
1689925200000|2023-07-21 07:40:00|32545|32538|32605|32598|32655|32648|32535|32528|810
1689925500000|2023-07-21 07:45:00|32600|32593|32657.5|32650.5|32665|32658|32600|32593|455
1689925800000|2023-07-21 07:50:00|32660|32653|32610|32603|32680|32673|32610|32603|432
1689926100000|2023-07-21 07:55:00|32615|32608|32612.5|32605.5|32625|32618|32580|32573|257
1689926400000|2023-07-21 08:00:00|32610|32603|32625|32618|32635|32628|32600|32593|186
1689926700000|2023-07-21 08:05:00|32627.5|32620.5|32627.5|32620.5|32652.5|32645.5|32615|32608|369
1689927000000|2023-07-21 08:10:00|32630|32623|32640|32633|32640|32633|32605|32598|109
1689927300000|2023-07-21 08:15:00|32642.5|32635.5|32655|32648|32667.5|32660.5|32625|32618|282
1689927600000|2023-07-21 08:20:00|32657.5|32650.5|32660|32653|32677.5|32670.5|32650|32643|341
1689927900000|2023-07-21 08:25:00|32665|32658|32690|32683|32690|32683|32660|32653|311
1689928200000|2023-07-21 08:30:00|32695|32688|32730|32723|32735|32728|32675|32668|354
1689928500000|2023-07-21 08:35:00|32720|32713|32737.5|32730.5|32760|32753|32720|32713|354
1689928800000|2023-07-21 08:40:00|32735|32728|32770|32763|32775|32768|32735|32728|278
1689929100000|2023-07-21 08:45:00|32772.5|32765.5|32770|32763|32785|32778|32750|32743|217
1689929400000|2023-07-21 08:50:00|32767.5|32760.5|32750|32743|32775|32768|32732.5|32725.5|295
1689929700000|2023-07-21 08:55:00|32747.5|32740.5|32740|32733|32755|32748|32735|32728|263
1689930000000|2023-07-21 09:00:00|32737.5|32730.5|32730|32723|32755|32748|32725|32718|205
1689930300000|2023-07-21 09:05:00|32725|32718|32715|32708|32732.5|32725.5|32715|32708|221
1689930600000|2023-07-21 09:10:00|32717.5|32710.5|32710|32703|32730|32723|32710|32703|75
1689930900000|2023-07-21 09:15:00|32715|32708|32722.5|32715.5|32737.5|32730.5|32710|32703|96
1689931200000|2023-07-21 09:20:00|32720|32713|32697.5|32690.5|32727.5|32720.5|32690|32683|234
1689931500000|2023-07-21 09:25:00|32700|32693|32705|32698|32710|32703|32682.5|32675.5|128
1689931800000|2023-07-21 09:30:00|32702.5|32695.5|32690|32683|32720|32713|32680|32673|116
1689932100000|2023-07-21 09:35:00|32687.5|32680.5|32685|32678|32695|32688|32685|32678|77
1689932400000|2023-07-21 09:40:00|32687.5|32680.5|32675|32668|32697.5|32690.5|32675|32668|128
1689932700000|2023-07-21 09:45:00|32677.5|32670.5|32705|32698|32705|32698|32670|32663|45
1689933000000|2023-07-21 09:50:00|32702.5|32695.5|32695|32688|32715|32708|32690|32683|218
1689933300000|2023-07-21 09:55:00|32697.5|32690.5|32700|32693|32710|32703|32695|32688|31
1689933600000|2023-07-21 10:00:00|32702.5|32695.5|32720|32713|32720|32713|32700|32693|49
1689933900000|2023-07-21 10:05:00|32717.5|32710.5|32710|32703|32725|32718|32710|32703|13
1689934200000|2023-07-21 10:10:00|32712.5|32705.5|32715|32708|32717.5|32710.5|32710|32703|18
1689934500000|2023-07-21 10:15:00|32712.5|32705.5|32700|32693|32712.5|32705.5|32697.5|32690.5|16
1689934800000|2023-07-21 10:20:00|32702.5|32695.5|32705|32698|32707.5|32700.5|32685|32678|113
1689935100000|2023-07-21 10:25:00|32707.5|32700.5|32715|32708|32720|32713|32700|32693|37
1689935400000|2023-07-21 10:30:00|32717.5|32710.5|32715|32708|32717.5|32710.5|32705|32698|26
1689935700000|2023-07-21 10:35:00|32712.5|32705.5|32705|32698|32715|32708|32705|32698|14
1689936000000|2023-07-21 10:40:00|32700|32693|32702.5|32695.5|32705|32698|32695|32688|23
1689936300000|2023-07-21 10:45:00|32700|32693|32707.5|32700.5|32710|32703|32700|32693|20
1689936600000|2023-07-21 10:50:00|32710|32703|32705|32698|32710|32703|32700|32693|21
1689936900000|2023-07-21 10:55:00|32707.5|32700.5|32697.5|32690.5|32707.5|32700.5|32690|32683|44
1689937200000|2023-07-21 11:00:00|32695|32688|32700|32693|32715|32708|32680|32673|66
1689937500000|2023-07-21 11:05:00|32695|32688|32690|32683|32705|32698|32690|32683|31
1689937800000|2023-07-21 11:10:00|32692.5|32685.5|32700|32693|32700|32693|32690|32683|9
1689938100000|2023-07-21 11:15:00|32697.5|32690.5|32702.5|32695.5|32705|32698|32697.5|32690.5|17
1689938400000|2023-07-21 11:20:00|32700|32693|32695|32688|32705|32698|32690|32683|19
1689938700000|2023-07-21 11:25:00|32692.5|32685.5|32695|32688|32695|32688|32690|32683|14
1689939000000|2023-07-21 11:30:00|32692.5|32685.5|32682.5|32675.5|32695|32688|32675|32668|32
1689939300000|2023-07-21 11:35:00|32685|32678|32690|32683|32690|32683|32685|32678|13
1689939600000|2023-07-21 11:40:00|32687.5|32680.5|32685|32678|32692.5|32685.5|32682.5|32675.5|18
1689939900000|2023-07-21 11:45:00|32687.5|32680.5|32680|32673|32690|32683|32680|32673|83
1689940200000|2023-07-21 11:50:00|32675|32668|32680|32673|32685|32678|32675|32668|147
1689940500000|2023-07-21 11:55:00|32682.5|32675.5|32680|32673|32690|32683|32680|32673|32
1689940800000|2023-07-21 12:00:00|32682.5|32675.5|32697.5|32690.5|32700|32693|32680|32673|34
1689941100000|2023-07-21 12:05:00|32695|32688|32685|32678|32697.5|32690.5|32682.5|32675.5|27
1689941400000|2023-07-21 12:10:00|32682.5|32675.5|32695|32688|32700|32693|32682.5|32675.5|62
1689941700000|2023-07-21 12:15:00|32697.5|32690.5|32702.5|32695.5|32715|32708|32695|32688|26
1689942000000|2023-07-21 12:20:00|32705|32698|32695|32688|32705|32698|32675|32668|88
1689942300000|2023-07-21 12:25:00|32700|32693|32700|32693|32710|32703|32695|32688|63
1689942600000|2023-07-21 12:30:00|32702.5|32695.5|32697.5|32690.5|32705|32698|32690|32683|62
1689942900000|2023-07-21 12:35:00|32700|32693|32697.5|32690.5|32700|32693|32690|32683|47
1689943200000|2023-07-21 12:40:00|32695|32688|32680|32673|32697.5|32690.5|32677.5|32670.5|71
1689943500000|2023-07-21 12:45:00|32682.5|32675.5|32690|32683|32695|32688|32675|32668|36
1689943800000|2023-07-21 12:50:00|32687.5|32680.5|32705|32698|32707.5|32700.5|32685|32678|69
1689944100000|2023-07-21 12:55:00|32707.5|32700.5|32717.5|32710.5|32720|32713|32702.5|32695.5|156
1689944400000|2023-07-21 13:00:00|32720|32713|32735|32728|32735|32728|32715|32708|226
1689944700000|2023-07-21 13:05:00|32732.5|32725.5|32740|32733|32745|32738|32730|32723|107
1689945000000|2023-07-21 13:10:00|32737.5|32730.5|32750|32743|32755|32748|32732.5|32725.5|106
1689945300000|2023-07-21 13:15:00|32755|32748|32760|32753|32765|32758|32750|32743|44
1689945600000|2023-07-21 13:20:00|32762.5|32755.5|32767.5|32760.5|32770|32763|32757.5|32750.5|152
1689945900000|2023-07-21 13:25:00|32770|32763|32750|32743|32780|32773|32747.5|32740.5|203
1689946200000|2023-07-21 13:30:00|32745|32738|32770|32763|32780|32773|32735|32728|148
1689946500000|2023-07-21 13:35:00|32767.5|32760.5|32750|32743|32775|32768|32745|32738|138
1689946800000|2023-07-21 13:40:00|32752.5|32745.5|32740|32733|32755|32748|32725|32718|57
1689947100000|2023-07-21 13:45:00|32737.5|32730.5|32707.5|32700.5|32750|32743|32705|32698|126
1689947400000|2023-07-21 13:50:00|32705|32698|32705|32698|32712.5|32705.5|32677.5|32670.5|316
1689947700000|2023-07-21 13:55:00|32707.5|32700.5|32702.5|32695.5|32720|32713|32690|32683|48
1689948000000|2023-07-21 14:00:00|32700|32693|32700|32693|32712.5|32705.5|32680|32673|150
1689948300000|2023-07-21 14:05:00|32695|32688|32725|32718|32725|32718|32695|32688|83
1689948600000|2023-07-21 14:10:00|32727.5|32720.5|32755|32748|32765|32758|32725|32718|151
1689948900000|2023-07-21 14:15:00|32757.5|32750.5|32775|32768|32777.5|32770.5|32750|32743|90
1689949200000|2023-07-21 14:20:00|32777.5|32770.5|32720|32713|32780|32773|32720|32713|104
1689949500000|2023-07-21 14:25:00|32722.5|32715.5|32675|32668|32722.5|32715.5|32670|32663|268
1689949800000|2023-07-21 14:30:00|32672.5|32665.5|32707.5|32700.5|32710|32703|32672.5|32665.5|102
1689950100000|2023-07-21 14:35:00|32705|32698|32712.5|32705.5|32725|32718|32702.5|32695.5|72
1689950400000|2023-07-21 14:40:00|32715|32708|32740|32733|32750|32743|32715|32708|89
1689950700000|2023-07-21 14:45:00|32742.5|32735.5|32765|32758|32770|32763|32735|32728|249
1689951000000|2023-07-21 14:50:00|32767.5|32760.5|32737.5|32730.5|32770|32763|32730|32723|456
1689951300000|2023-07-21 14:55:00|32740|32733|32730|32723|32745|32738|32730|32723|102
1689951600000|2023-07-21 15:00:00|32732.5|32725.5|32715|32708|32752.5|32745.5|32715|32708|212
1689951900000|2023-07-21 15:05:00|32717.5|32710.5|32740|32733|32750|32743|32715|32708|178
1689952200000|2023-07-21 15:10:00|32742.5|32735.5|32735|32728|32755|32748|32730|32723|167
1689952500000|2023-07-21 15:15:00|32740|32733|32730|32723|32740|32733|32725|32718|116
1689952800000|2023-07-21 15:20:00|32727.5|32720.5|32735|32728|32745|32738|32727.5|32720.5|81
1689953100000|2023-07-21 15:25:00|32730|32723|32740|32733|32745|32738|32725|32718|101
1689953400000|2023-07-21 15:30:00|32745|32738|32745|32738|32757.5|32750.5|32740|32733|228
1689953700000|2023-07-21 15:35:00|32747.5|32740.5|32760|32753|32765|32758|32742.5|32735.5|222
1689954000000|2023-07-21 15:40:00|32762.5|32755.5|32730|32723|32762.5|32755.5|32725|32718|143
1689954300000|2023-07-21 15:45:00|32727.5|32720.5|32767.5|32760.5|32767.5|32760.5|32725|32718|68
1689954600000|2023-07-21 15:50:00|32765|32758|32730|32723|32772.5|32765.5|32730|32723|234
1689954900000|2023-07-21 15:55:00|32727.5|32720.5|32730|32723|32737.5|32730.5|32725|32718|86
1689955200000|2023-07-21 16:00:00|32732.5|32725.5|32720|32713|32735|32728|32720|32713|54
1689955500000|2023-07-21 16:05:00|32717.5|32710.5|32715|32708|32725|32718|32710|32703|115
1689955800000|2023-07-21 16:10:00|32717.5|32710.5|32710|32703|32720|32713|32705|32698|34
1689956100000|2023-07-21 16:15:00|32712.5|32705.5|32712.5|32705.5|32715|32708|32702.5|32695.5|23
1689956400000|2023-07-21 16:20:00|32715|32708|32720|32713|32725|32718|32712.5|32705.5|25
1689956700000|2023-07-21 16:25:00|32717.5|32710.5|32695|32688|32720|32713|32692.5|32685.5|21
1689957000000|2023-07-21 16:30:00|32692.5|32685.5|32700|32693|32702.5|32695.5|32690|32683|41
1689957300000|2023-07-21 16:35:00|32697.5|32690.5|32705|32698|32705|32698|32695|32688|17
1689957600000|2023-07-21 16:40:00|32702.5|32695.5|32692.5|32685.5|32705|32698|32685|32678|37
1689957900000|2023-07-21 16:45:00|32690|32683|32700|32693|32700|32693|32680|32673|47
1689958200000|2023-07-21 16:50:00|32697.5|32690.5|32720|32713|32720|32713|32697.5|32690.5|155
1689958500000|2023-07-21 16:55:00|32722.5|32715.5|32725|32718|32725|32718|32717.5|32710.5|14
1689958800000|2023-07-21 17:00:00|32720|32713|32730|32723|32732.5|32725.5|32720|32713|29
1689959100000|2023-07-21 17:05:00|32727.5|32720.5|32730|32723|32737.5|32730.5|32725|32718|85
1689959400000|2023-07-21 17:10:00|32732.5|32725.5|32732.5|32725.5|32735|32728|32725|32718|20
1689959700000|2023-07-21 17:15:00|32730|32723|32732.5|32725.5|32735|32728|32730|32723|19
1689960000000|2023-07-21 17:20:00|32730|32723|32730|32723|32735|32728|32730|32723|32
1689960300000|2023-07-21 17:25:00|32727.5|32720.5|32735|32728|32737.5|32730.5|32725|32718|12
1689960600000|2023-07-21 17:30:00|32732.5|32725.5|32750|32743|32750|32743|32730|32723|74
1689960900000|2023-07-21 17:35:00|32747.5|32740.5|32735|32728|32747.5|32740.5|32735|32728|90
1689961200000|2023-07-21 17:40:00|32737.5|32730.5|32735|32728|32745|32738|32735|32728|43
1689961500000|2023-07-21 17:45:00|32737.5|32730.5|32742.5|32735.5|32745|32738|32732.5|32725.5|29
1689961800000|2023-07-21 17:50:00|32740|32733|32750|32743|32750|32743|32737.5|32730.5|23
1689962100000|2023-07-21 17:55:00|32747.5|32740.5|32755|32748|32755|32748|32742.5|32735.5|18
1689962400000|2023-07-21 18:00:00|32750|32743|32740|32733|32755|32748|32740|32733|49
1689962700000|2023-07-21 18:05:00|32742.5|32735.5|32745|32738|32745|32738|32730|32723|32
1689963000000|2023-07-21 18:10:00|32747.5|32740.5|32725|32718|32747.5|32740.5|32720|32713|10
1689963300000|2023-07-21 18:15:00|32727.5|32720.5|32732.5|32725.5|32737.5|32730.5|32722.5|32715.5|11
1689963600000|2023-07-21 18:20:00|32735|32728|32727.5|32720.5|32735|32728|32725|32718|5
1689963900000|2023-07-21 18:25:00|32725|32718|32730|32723|32732.5|32725.5|32722.5|32715.5|15
1689964200000|2023-07-21 18:30:00|32732.5|32725.5|32735|32728|32735|32728|32722.5|32715.5|54
1689964500000|2023-07-21 18:35:00|32732.5|32725.5|32735|32728|32740|32733|32730|32723|25
1689964800000|2023-07-21 18:40:00|32740|32733|32740|32733|32742.5|32735.5|32735|32728|28
1689965100000|2023-07-21 18:45:00|32737.5|32730.5|32745|32738|32745|32738|32737.5|32730.5|34
1689965400000|2023-07-21 18:50:00|32740|32733|32730|32723|32740|32733|32730|32723|99
1689965700000|2023-07-21 18:55:00|32727.5|32720.5|32725|32718|32735|32728|32722.5|32715.5|32
1689966000000|2023-07-21 19:00:00|32722.5|32715.5|32705|32698|32730|32723|32700|32693|79
1689966300000|2023-07-21 19:05:00|32702.5|32695.5|32680|32673|32705|32698|32670|32663|168
1689966600000|2023-07-21 19:10:00|32677.5|32670.5|32675|32668|32680|32673|32665|32658|104
1689966900000|2023-07-21 19:15:00|32672.5|32665.5|32685|32678|32687.5|32680.5|32672.5|32665.5|122
1689967200000|2023-07-21 19:20:00|32687.5|32680.5|32685|32678|32690|32683|32680|32673|47
1689967500000|2023-07-21 19:25:00|32682.5|32675.5|32695|32688|32700|32693|32680|32673|37
1689967800000|2023-07-21 19:30:00|32697.5|32690.5|32680|32673|32700|32693|32675|32668|264
1689968100000|2023-07-21 19:35:00|32677.5|32670.5|32682.5|32675.5|32690|32683|32675|32668|40
1689968400000|2023-07-21 19:40:00|32685|32678|32685|32678|32690|32683|32680|32673|116
1689968700000|2023-07-21 19:45:00|32680|32673|32700|32693|32707.5|32700.5|32680|32673|139
1689969000000|2023-07-21 19:50:00|32697.5|32690.5|32697.5|32690.5|32705|32698|32695|32688|161
1689969300000|2023-07-21 19:55:00|32695|32688|32700|32693|32705|32698|32680|32673|258
1689969600000|2023-07-21 20:00:00|32702.5|32695.5|32700|32693|32705|32698|32695|32688|84
1689969900000|2023-07-21 20:05:00|32702.5|32695.5|32717.5|32710.5|32720|32713|32695|32688|79
1689970200000|2023-07-21 20:10:00|32720|32713|32710|32703|32720|32713|32710|32703|125
1689970500000|2023-07-21 20:15:00|32712.5|32705.5|32695|32688|32715|32708|32695|32688|41
1689970800000|2023-07-21 20:20:00|32692.5|32685.5|32695|32688|32697.5|32690.5|32690|32683|88
1689971100000|2023-07-21 20:25:00|32700|32693|32705|32698|32710|32703|32697.5|32690.5|48
1689971400000|2023-07-21 20:30:00|32707.5|32700.5|32712.5|32705.5|32712.5|32705.5|32707.5|32700.5|6
1689971700000|2023-07-21 20:35:00|32715|32708|32702.5|32695.5|32715|32708|32700|32693|67
1689972000000|2023-07-21 20:40:00|32700|32693|32702.5|32695.5|32705|32698|32700|32693|27
1689972300000|2023-07-21 20:45:00|32705|32698|32720|32713|32720|32713|32705|32698|33
1689972600000|2023-07-21 20:50:00|32717.5|32710.5|32720|32713|32720|32713|32715|32708|24
1689972900000|2023-07-21 20:55:00|32717.5|32710.5|32726.5|32711.5|32729|32714|32710|32703|149
1690149600000|2023-07-23 22:00:00|32711.5|32696.5|32694|32679|32711.5|32696.5|32694|32679|35
1690149900000|2023-07-23 22:05:00|32691.5|32676.5|32666.5|32651.5|32691.5|32676.5|32654|32639|92
1690150200000|2023-07-23 22:10:00|32664|32649|32654|32639|32664|32649|32649|32634|14
1690150500000|2023-07-23 22:15:00|32649|32634|32636.5|32621.5|32651.5|32636.5|32636.5|32621.5|116
1690150800000|2023-07-23 22:20:00|32634|32619|32626.5|32611.5|32634|32619|32621.5|32606.5|6
1690151100000|2023-07-23 22:25:00|32624|32609|32624|32609|32624|32609|32621.5|32606.5|1
1690151400000|2023-07-23 22:30:00|32621.5|32606.5|32631.5|32616.5|32631.5|32616.5|32614|32599|9
1690151700000|2023-07-23 22:35:00|32634|32619|32641.5|32626.5|32641.5|32626.5|32634|32619|0
1690152000000|2023-07-23 22:40:00|32639|32624|32639|32624|32639|32624|32634|32619|8
1690152300000|2023-07-23 22:45:00|32641.5|32626.5|32646.5|32631.5|32646.5|32631.5|32641.5|32626.5|12
1690152600000|2023-07-23 22:50:00|32644|32629|32646.5|32631.5|32646.5|32631.5|32636.5|32621.5|19
1690152900000|2023-07-23 22:55:00|32644|32629|32646.5|32631.5|32649|32634|32641.5|32626.5|12
1690153200000|2023-07-23 23:00:00|32644|32629|32656.5|32641.5|32656.5|32641.5|32616.5|32601.5|65
1690153500000|2023-07-23 23:05:00|32651.5|32636.5|32646.5|32631.5|32651.5|32636.5|32644|32629|6
1690153800000|2023-07-23 23:10:00|32644|32629|32646.5|32631.5|32651.5|32636.5|32644|32629|4
1690154100000|2023-07-23 23:15:00|32649|32634|32649|32634|32651.5|32636.5|32646.5|32631.5|1
1690154400000|2023-07-23 23:20:00|32651.5|32636.5|32646.5|32631.5|32656.5|32641.5|32641.5|32626.5|9
1690154700000|2023-07-23 23:25:00|32649|32634|32646.5|32631.5|32649|32634|32646.5|32631.5|0
1690155000000|2023-07-23 23:30:00|32649|32634|32645|32638|32687.5|32680.5|32645|32634|17952
1690155300000|2023-07-23 23:35:00|32650|32643|32655|32648|32660|32653|32632.5|32625.5|195
1690155600000|2023-07-23 23:40:00|32660|32653|32675|32668|32680|32673|32660|32653|130
1690155900000|2023-07-23 23:45:00|32677.5|32670.5|32672.5|32665.5|32680|32673|32650|32643|143
1690156200000|2023-07-23 23:50:00|32670|32663|32630|32623|32677.5|32670.5|32627.5|32620.5|203
1690156500000|2023-07-23 23:55:00|32632.5|32625.5|32667.5|32660.5|32672.5|32665.5|32630|32623|172
1690156800000|2023-07-24 00:00:00|32665|32658|32600|32593|32687.5|32680.5|32560|32553|957
1690157100000|2023-07-24 00:05:00|32597.5|32590.5|32600|32593|32635|32628|32592.5|32585.5|529
1690157400000|2023-07-24 00:10:00|32605|32598|32682.5|32675.5|32710|32703|32597.5|32590.5|762
1690157700000|2023-07-24 00:15:00|32685|32678|32660|32653|32697.5|32690.5|32642.5|32635.5|434
1690158000000|2023-07-24 00:20:00|32662.5|32655.5|32652.5|32645.5|32675|32668|32645|32638|377
1690158300000|2023-07-24 00:25:00|32650|32643|32680|32673|32705|32698|32647.5|32640.5|290
1690158600000|2023-07-24 00:30:00|32677.5|32670.5|32705|32698|32735|32728|32670|32663|522
1690158900000|2023-07-24 00:35:00|32700|32693|32670|32663|32725|32718|32667.5|32660.5|293
1690159200000|2023-07-24 00:40:00|32672.5|32665.5|32675|32668|32700|32693|32650|32643|344
1690159500000|2023-07-24 00:45:00|32677.5|32670.5|32720|32713|32727.5|32720.5|32677.5|32670.5|300
1690159800000|2023-07-24 00:50:00|32722.5|32715.5|32740|32733|32745|32738|32710|32703|355
1690160100000|2023-07-24 00:55:00|32737.5|32730.5|32745|32738|32750|32743|32720|32713|302
1690160400000|2023-07-24 01:00:00|32747.5|32740.5|32750|32743|32767.5|32760.5|32740|32733|1063
1690160700000|2023-07-24 01:05:00|32747.5|32740.5|32730|32723|32772.5|32765.5|32725|32718|511
1690161000000|2023-07-24 01:10:00|32727.5|32720.5|32765|32758|32765|32758|32727.5|32720.5|292
1690161300000|2023-07-24 01:15:00|32762.5|32755.5|32735|32728|32762.5|32755.5|32730|32723|306
1690161600000|2023-07-24 01:20:00|32737.5|32730.5|32705|32698|32755|32748|32695|32688|382
1690161900000|2023-07-24 01:25:00|32707.5|32700.5|32727.5|32720.5|32730|32723|32685|32678|220
1690162200000|2023-07-24 01:30:00|32725|32718|32717.5|32710.5|32737.5|32730.5|32712.5|32705.5|239
1690162500000|2023-07-24 01:35:00|32720|32713|32715|32708|32735|32728|32697.5|32690.5|214
1690162800000|2023-07-24 01:40:00|32720|32713|32725|32718|32732.5|32725.5|32710|32703|208
1690163100000|2023-07-24 01:45:00|32730|32723|32675|32668|32735|32728|32670|32663|296
1690163400000|2023-07-24 01:50:00|32672.5|32665.5|32675|32668|32690|32683|32662.5|32655.5|362
1690163700000|2023-07-24 01:55:00|32677.5|32670.5|32700|32693|32700|32693|32677.5|32670.5|180
1690164000000|2023-07-24 02:00:00|32695|32688|32685|32678|32707.5|32700.5|32675|32668|224
1690164300000|2023-07-24 02:05:00|32687.5|32680.5|32665|32658|32695|32688|32655|32648|199
1690164600000|2023-07-24 02:10:00|32660|32653|32640|32633|32665|32658|32635|32628|268
1690164900000|2023-07-24 02:15:00|32635|32628|32635|32628|32655|32648|32625|32618|203
1690165200000|2023-07-24 02:20:00|32632.5|32625.5|32675|32668|32680|32673|32630|32623|253
1690165500000|2023-07-24 02:25:00|32677.5|32670.5|32705|32698|32715|32708|32677.5|32670.5|262
1690165800000|2023-07-24 02:30:00|32707.5|32700.5|32729.7|32722.7|32744.7|32737.7|32707.5|32700.5|324
1690166100000|2023-07-24 02:35:00|32732.2|32725.2|32749.7|32742.7|32749.7|32742.7|32729.7|32722.7|204
1690166400000|2023-07-24 02:40:00|32744.7|32737.7|32774.7|32767.7|32774.7|32767.7|32739.7|32732.7|244
1690166700000|2023-07-24 02:45:00|32772.2|32765.2|32794.7|32787.7|32804.7|32797.7|32764.7|32757.7|364
1690167000000|2023-07-24 02:50:00|32797.2|32790.2|32794.7|32787.7|32807.2|32800.2|32792.2|32785.2|179
1690167300000|2023-07-24 02:55:00|32792.2|32785.2|32797.2|32790.2|32799.7|32792.7|32787.2|32780.2|207
1690167600000|2023-07-24 03:00:00|32794.7|32787.7|32802.2|32795.2|32817.2|32810.2|32794.7|32787.7|195
1690167900000|2023-07-24 03:05:00|32804.7|32797.7|32804.7|32797.7|32814.7|32807.7|32794.7|32787.7|165
1690168200000|2023-07-24 03:10:00|32807.2|32800.2|32834.7|32827.7|32844.7|32837.7|32804.7|32797.7|435
1690168500000|2023-07-24 03:15:00|32829.7|32822.7|32829.7|32822.7|32834.7|32827.7|32814.7|32807.7|225
1690168800000|2023-07-24 03:20:00|32832.2|32825.2|32834.7|32827.7|32847.2|32840.2|32829.7|32822.7|223
1690169100000|2023-07-24 03:25:00|32832.2|32825.2|32809.7|32802.7|32834.7|32827.7|32809.7|32802.7|180
1690169400000|2023-07-24 03:30:00|32799.7|32792.7|32779.7|32772.7|32809.7|32802.7|32779.7|32772.7|378
1690169700000|2023-07-24 03:35:00|32784.7|32777.7|32749.7|32742.7|32784.7|32777.7|32747.2|32740.2|131
1690170000000|2023-07-24 03:40:00|32747.2|32740.2|32739.7|32732.7|32764.7|32757.7|32739.7|32732.7|181
1690170300000|2023-07-24 03:45:00|32742.2|32735.2|32724.7|32717.7|32749.7|32742.7|32724.7|32717.7|141
1690170600000|2023-07-24 03:50:00|32727.2|32720.2|32757.2|32750.2|32759.7|32752.7|32724.7|32717.7|142
1690170900000|2023-07-24 03:55:00|32754.7|32747.7|32754.7|32747.7|32759.7|32752.7|32732.2|32725.2|116
1690171200000|2023-07-24 04:00:00|32752.2|32745.2|32744.7|32737.7|32762.2|32755.2|32742.2|32735.2|96
1690171500000|2023-07-24 04:05:00|32747.2|32740.2|32749.7|32742.7|32764.7|32757.7|32744.7|32737.7|90
1690171800000|2023-07-24 04:10:00|32752.2|32745.2|32747.2|32740.2|32754.7|32747.7|32739.7|32732.7|80
1690172100000|2023-07-24 04:15:00|32744.7|32737.7|32729.7|32722.7|32754.7|32747.7|32729.7|32722.7|74
1690172400000|2023-07-24 04:20:00|32732.2|32725.2|32722.2|32715.2|32739.7|32732.7|32719.7|32712.7|145
1690172700000|2023-07-24 04:25:00|32724.7|32717.7|32712.2|32705.2|32734.7|32727.7|32709.7|32702.7|107
1690173000000|2023-07-24 04:30:00|32714.7|32707.7|32724.7|32717.7|32727.2|32720.2|32704.7|32697.7|102
1690173300000|2023-07-24 04:35:00|32722.2|32715.2|32707.2|32700.2|32732.2|32725.2|32699.7|32692.7|126
1690173600000|2023-07-24 04:40:00|32709.7|32702.7|32699.7|32692.7|32714.7|32707.7|32694.7|32687.7|113
1690173900000|2023-07-24 04:45:00|32694.7|32687.7|32689.7|32682.7|32699.7|32692.7|32689.7|32682.7|117
1690174200000|2023-07-24 04:50:00|32694.7|32687.7|32709.7|32702.7|32719.7|32712.7|32692.2|32685.2|127
1690174500000|2023-07-24 04:55:00|32707.2|32700.2|32729.7|32722.7|32732.2|32725.2|32702.2|32695.2|117
1690174800000|2023-07-24 05:00:00|32734.7|32727.7|32739.7|32732.7|32762.2|32755.2|32729.7|32722.7|159
1690175100000|2023-07-24 05:05:00|32742.2|32735.2|32714.7|32707.7|32747.2|32740.2|32714.7|32707.7|103
1690175400000|2023-07-24 05:10:00|32719.7|32712.7|32729.7|32722.7|32734.7|32727.7|32714.7|32707.7|89
1690175700000|2023-07-24 05:15:00|32724.7|32717.7|32722.2|32715.2|32729.7|32722.7|32719.7|32712.7|130
1690176000000|2023-07-24 05:20:00|32724.7|32717.7|32699.7|32692.7|32724.7|32717.7|32699.7|32692.7|147
1690176300000|2023-07-24 05:25:00|32702.2|32695.2|32694.7|32687.7|32709.7|32702.7|32684.7|32677.7|165
1690176600000|2023-07-24 05:30:00|32697.2|32690.2|32674.7|32667.7|32704.7|32697.7|32669.7|32662.7|141
1690176900000|2023-07-24 05:35:00|32672.2|32665.2|32684.7|32677.7|32689.7|32682.7|32669.7|32662.7|170
1690177200000|2023-07-24 05:40:00|32679.7|32672.7|32674.7|32667.7|32684.7|32677.7|32664.7|32657.7|178
1690177500000|2023-07-24 05:45:00|32672.2|32665.2|32674.7|32667.7|32679.7|32672.7|32654.7|32647.7|353
1690177800000|2023-07-24 05:50:00|32669.7|32662.7|32669.7|32662.7|32674.7|32667.7|32659.7|32652.7|299
1690178100000|2023-07-24 05:55:00|32672.2|32665.2|32704.7|32697.7|32704.7|32697.7|32664.7|32657.7|686
1690178400000|2023-07-24 06:00:00|32707.2|32700.2|32669.7|32662.7|32707.2|32700.2|32659.7|32652.7|1194
1690178700000|2023-07-24 06:05:00|32674.7|32667.7|32669.7|32662.7|32674.7|32667.7|32654.7|32647.7|437
1690179000000|2023-07-24 06:10:00|32667.2|32660.2|32634.7|32627.7|32669.7|32662.7|32624.7|32617.7|850
1690179300000|2023-07-24 06:15:00|32629.7|32622.7|32649.7|32642.7|32654.7|32647.7|32629.7|32622.7|290
1690179600000|2023-07-24 06:20:00|32647.2|32640.2|32649.7|32642.7|32649.7|32642.7|32644.7|32637.7|210
1690179900000|2023-07-24 06:25:00|32652.2|32645.2|32642.2|32635.2|32652.2|32645.2|32639.7|32632.7|26
1690180200000|2023-07-24 06:30:00|32644.7|32637.7|32649.7|32642.7|32649.7|32642.7|32642.2|32635.2|21
1690180500000|2023-07-24 06:35:00|32652.2|32645.2|32654.7|32647.7|32654.7|32647.7|32649.7|32642.7|26
1690180800000|2023-07-24 06:40:00|32657.2|32650.2|32644.7|32637.7|32657.2|32650.2|32644.7|32637.7|49
1690181100000|2023-07-24 06:45:00|32647.2|32640.2|32644.7|32637.7|32649.7|32642.7|32644.7|32637.7|13
1690181400000|2023-07-24 06:50:00|32647.2|32640.2|32649.7|32642.7|32654.7|32647.7|32647.2|32640.2|90
1690181700000|2023-07-24 06:55:00|32652.2|32645.2|32632.2|32625.2|32652.2|32645.2|32614.7|32607.7|94
1690182000000|2023-07-24 07:00:00|32637.2|32630.2|32637.2|32630.2|32654.7|32647.7|32634.7|32627.7|140
1690182300000|2023-07-24 07:05:00|32634.7|32627.7|32647.2|32640.2|32652.2|32645.2|32629.7|32622.7|69
1690182600000|2023-07-24 07:10:00|32644.7|32637.7|32644.7|32637.7|32657.2|32650.2|32644.7|32637.7|183
1690182900000|2023-07-24 07:15:00|32639.7|32632.7|32652.2|32645.2|32652.2|32645.2|32632.2|32625.2|93
1690183200000|2023-07-24 07:20:00|32649.7|32642.7|32644.7|32637.7|32657.2|32650.2|32639.7|32632.7|38
1690183500000|2023-07-24 07:25:00|32647.2|32640.2|32667.2|32660.2|32669.7|32662.7|32647.2|32640.2|45
1690183800000|2023-07-24 07:30:00|32664.7|32657.7|32622.2|32615.2|32664.7|32657.7|32614.7|32607.7|306
1690184100000|2023-07-24 07:35:00|32619.7|32612.7|32647.2|32640.2|32654.7|32647.7|32609.7|32602.7|158
1690184400000|2023-07-24 07:40:00|32644.7|32637.7|32659.7|32652.7|32664.7|32657.7|32639.7|32632.7|28
1690184700000|2023-07-24 07:45:00|32657.2|32650.2|32679.7|32672.7|32679.7|32672.7|32657.2|32650.2|64
1690185000000|2023-07-24 07:50:00|32677.2|32670.2|32694.7|32687.7|32699.7|32692.7|32674.7|32667.7|77
1690185300000|2023-07-24 07:55:00|32692.2|32685.2|32689.7|32682.7|32694.7|32687.7|32684.7|32677.7|118
1690185600000|2023-07-24 08:00:00|32687.2|32680.2|32677.2|32670.2|32689.7|32682.7|32664.7|32657.7|85
1690185900000|2023-07-24 08:05:00|32674.7|32667.7|32672.2|32665.2|32682.2|32675.2|32664.7|32657.7|14
1690186200000|2023-07-24 08:10:00|32674.7|32667.7|32692.2|32685.2|32694.7|32687.7|32672.2|32665.2|76
1690186500000|2023-07-24 08:15:00|32689.7|32682.7|32679.7|32672.7|32694.7|32687.7|32679.7|32672.7|16
1690186800000|2023-07-24 08:20:00|32682.2|32675.2|32679.7|32672.7|32687.2|32680.2|32664.7|32657.7|198
1690187100000|2023-07-24 08:25:00|32682.2|32675.2|32699.7|32692.7|32704.7|32697.7|32679.7|32672.7|60
1690187400000|2023-07-24 08:30:00|32702.2|32695.2|32714.7|32707.7|32714.7|32707.7|32699.7|32692.7|85
1690187700000|2023-07-24 08:35:00|32717.2|32710.2|32709.7|32702.7|32719.7|32712.7|32699.7|32692.7|104
1690188000000|2023-07-24 08:40:00|32707.2|32700.2|32699.7|32692.7|32709.7|32702.7|32694.7|32687.7|21
1690188300000|2023-07-24 08:45:00|32702.2|32695.2|32699.7|32692.7|32707.2|32700.2|32697.2|32690.2|20
1690188600000|2023-07-24 08:50:00|32702.2|32695.2|32697.2|32690.2|32704.7|32697.7|32689.7|32682.7|62
1690188900000|2023-07-24 08:55:00|32699.7|32692.7|32702.2|32695.2|32709.7|32702.7|32697.2|32690.2|39
1690189200000|2023-07-24 09:00:00|32704.7|32697.7|32707.2|32700.2|32709.7|32702.7|32699.7|32692.7|28
1690189500000|2023-07-24 09:05:00|32704.7|32697.7|32674.7|32667.7|32704.7|32697.7|32654.7|32647.7|541
1690189800000|2023-07-24 09:10:00|32677.2|32670.2|32692.2|32685.2|32694.7|32687.7|32669.7|32662.7|60
1690190100000|2023-07-24 09:15:00|32694.7|32687.7|32699.7|32692.7|32714.7|32707.7|32679.7|32672.7|133
1690190400000|2023-07-24 09:20:00|32697.2|32690.2|32694.7|32687.7|32699.7|32692.7|32689.7|32682.7|76
1690190700000|2023-07-24 09:25:00|32692.2|32685.2|32697.2|32690.2|32702.2|32695.2|32684.7|32677.7|34
1690191000000|2023-07-24 09:30:00|32694.7|32687.7|32689.7|32682.7|32697.2|32690.2|32684.7|32677.7|40
1690191300000|2023-07-24 09:35:00|32692.2|32685.2|32704.7|32697.7|32704.7|32697.7|32689.7|32682.7|24
1690191600000|2023-07-24 09:40:00|32702.2|32695.2|32677.2|32670.2|32709.7|32702.7|32677.2|32670.2|34
1690191900000|2023-07-24 09:45:00|32674.7|32667.7|32679.7|32672.7|32684.7|32677.7|32669.7|32662.7|139
1690192200000|2023-07-24 09:50:00|32677.2|32670.2|32679.7|32672.7|32679.7|32672.7|32669.7|32662.7|34
1690192500000|2023-07-24 09:55:00|32674.7|32667.7|32662.2|32655.2|32674.7|32667.7|32659.7|32652.7|95
1690192800000|2023-07-24 10:00:00|32659.7|32652.7|32654.7|32647.7|32664.7|32657.7|32649.7|32642.7|51
1690193100000|2023-07-24 10:05:00|32652.2|32645.2|32654.7|32647.7|32659.7|32652.7|32644.7|32637.7|21
1690193400000|2023-07-24 10:10:00|32657.2|32650.2|32639.7|32632.7|32657.2|32650.2|32637.2|32630.2|91
1690193700000|2023-07-24 10:15:00|32637.2|32630.2|32642.2|32635.2|32644.7|32637.7|32627.2|32620.2|47
1690194000000|2023-07-24 10:20:00|32639.7|32632.7|32624.7|32617.7|32644.7|32637.7|32624.7|32617.7|83
1690194300000|2023-07-24 10:25:00|32619.7|32612.7|32637.2|32630.2|32639.7|32632.7|32619.7|32612.7|113
1690194600000|2023-07-24 10:30:00|32634.7|32627.7|32644.7|32637.7|32654.7|32647.7|32634.7|32627.7|127
1690194900000|2023-07-24 10:35:00|32647.2|32640.2|32644.7|32637.7|32654.7|32647.7|32639.7|32632.7|74
1690195200000|2023-07-24 10:40:00|32642.2|32635.2|32649.7|32642.7|32654.7|32647.7|32639.7|32632.7|60
1690195500000|2023-07-24 10:45:00|32644.7|32637.7|32634.7|32627.7|32647.2|32640.2|32629.7|32622.7|81
1690195800000|2023-07-24 10:50:00|32632.2|32625.2|32639.7|32632.7|32642.2|32635.2|32624.7|32617.7|126
1690196100000|2023-07-24 10:55:00|32637.2|32630.2|32624.7|32617.7|32639.7|32632.7|32619.7|32612.7|58
1690196400000|2023-07-24 11:00:00|32622.2|32615.2|32592.2|32585.2|32624.7|32617.7|32592.2|32585.2|186
1690196700000|2023-07-24 11:05:00|32594.7|32587.7|32609.7|32602.7|32612.2|32605.2|32589.7|32582.7|27
1690197000000|2023-07-24 11:10:00|32607.2|32600.2|32634.7|32627.7|32634.7|32627.7|32607.2|32600.2|28
1690197300000|2023-07-24 11:15:00|32637.2|32630.2|32634.7|32627.7|32649.7|32642.7|32634.7|32627.7|127
1690197600000|2023-07-24 11:20:00|32632.2|32625.2|32644.7|32637.7|32644.7|32637.7|32629.7|32622.7|61
1690197900000|2023-07-24 11:25:00|32649.7|32642.7|32642.2|32635.2|32649.7|32642.7|32639.7|32632.7|106
1690198200000|2023-07-24 11:30:00|32644.7|32637.7|32619.7|32612.7|32644.7|32637.7|32614.7|32607.7|23
1690198500000|2023-07-24 11:35:00|32622.2|32615.2|32609.7|32602.7|32624.7|32617.7|32597.2|32590.2|94
1690198800000|2023-07-24 11:40:00|32607.2|32600.2|32612.2|32605.2|32614.7|32607.7|32604.7|32597.7|60
1690199100000|2023-07-24 11:45:00|32609.7|32602.7|32609.7|32602.7|32614.7|32607.7|32599.7|32592.7|12
1690199400000|2023-07-24 11:50:00|32607.2|32600.2|32614.7|32607.7|32614.7|32607.7|32604.7|32597.7|8
1690199700000|2023-07-24 11:55:00|32612.2|32605.2|32609.7|32602.7|32619.7|32612.7|32609.7|32602.7|14
1690200000000|2023-07-24 12:00:00|32612.2|32605.2|32607.2|32600.2|32614.7|32607.7|32604.7|32597.7|24
1690200300000|2023-07-24 12:05:00|32604.7|32597.7|32607.2|32600.2|32609.7|32602.7|32599.7|32592.7|11
1690200600000|2023-07-24 12:10:00|32604.7|32597.7|32584.7|32577.7|32614.7|32607.7|32579.7|32572.7|61
1690200900000|2023-07-24 12:15:00|32582.2|32575.2|32604.7|32597.7|32604.7|32597.7|32582.2|32575.2|34
1690201200000|2023-07-24 12:20:00|32607.2|32600.2|32604.7|32597.7|32609.7|32602.7|32599.7|32592.7|23
1690201500000|2023-07-24 12:25:00|32607.2|32600.2|32617.2|32610.2|32617.2|32610.2|32607.2|32600.2|10
1690201800000|2023-07-24 12:30:00|32614.7|32607.7|32612.2|32605.2|32619.7|32612.7|32604.7|32597.7|40
1690202100000|2023-07-24 12:35:00|32609.7|32602.7|32609.7|32602.7|32619.7|32612.7|32604.7|32597.7|23
1690202400000|2023-07-24 12:40:00|32612.2|32605.2|32612.2|32605.2|32617.2|32610.2|32604.7|32597.7|32
1690202700000|2023-07-24 12:45:00|32609.7|32602.7|32617.2|32610.2|32617.2|32610.2|32609.7|32602.7|15
1690203000000|2023-07-24 12:50:00|32614.7|32607.7|32604.7|32597.7|32614.7|32607.7|32604.7|32597.7|19
1690203300000|2023-07-24 12:55:00|32602.2|32595.2|32609.7|32602.7|32609.7|32602.7|32597.2|32590.2|15
1690203600000|2023-07-24 13:00:00|32612.2|32605.2|32604.7|32597.7|32614.7|32607.7|32602.2|32595.2|68
1690203900000|2023-07-24 13:05:00|32607.2|32600.2|32599.7|32592.7|32609.7|32602.7|32599.7|32592.7|11
1690204200000|2023-07-24 13:10:00|32604.7|32597.7|32604.7|32597.7|32607.2|32600.2|32597.2|32590.2|74
1690204500000|2023-07-24 13:15:00|32599.7|32592.7|32607.2|32600.2|32609.7|32602.7|32599.7|32592.7|26
1690204800000|2023-07-24 13:20:00|32604.7|32597.7|32607.2|32600.2|32609.7|32602.7|32604.7|32597.7|23
1690205100000|2023-07-24 13:25:00|32604.7|32597.7|32619.7|32612.7|32619.7|32612.7|32604.7|32597.7|38
1690205400000|2023-07-24 13:30:00|32617.2|32610.2|32614.7|32607.7|32639.7|32632.7|32609.7|32602.7|200
1690205700000|2023-07-24 13:35:00|32619.7|32612.7|32609.7|32602.7|32624.7|32617.7|32589.7|32582.7|198
1690206000000|2023-07-24 13:40:00|32612.2|32605.2|32599.7|32592.7|32624.7|32617.7|32597.2|32590.2|90
1690206300000|2023-07-24 13:45:00|32604.7|32597.7|32564.7|32557.7|32622.2|32615.2|32549.7|32542.7|291
1690206600000|2023-07-24 13:50:00|32562.2|32555.2|32529.7|32522.7|32574.7|32567.7|32519.7|32512.7|404
1690206900000|2023-07-24 13:55:00|32527.2|32520.2|32552.2|32545.2|32552.2|32545.2|32512.2|32505.2|222
1690207200000|2023-07-24 14:00:00|32549.7|32542.7|32544.7|32537.7|32572.2|32565.2|32537.2|32530.2|265
1690207500000|2023-07-24 14:05:00|32542.2|32535.2|32539.7|32532.7|32552.2|32545.2|32529.7|32522.7|156
1690207800000|2023-07-24 14:10:00|32542.2|32535.2|32587.2|32580.2|32587.2|32580.2|32529.7|32522.7|114
1690208100000|2023-07-24 14:15:00|32584.7|32577.7|32604.7|32597.7|32614.7|32607.7|32574.7|32567.7|282
1690208400000|2023-07-24 14:20:00|32602.2|32595.2|32604.7|32597.7|32607.2|32600.2|32589.7|32582.7|97
1690208700000|2023-07-24 14:25:00|32607.2|32600.2|32617.2|32610.2|32624.7|32617.7|32594.7|32587.7|145
1690209000000|2023-07-24 14:30:00|32619.7|32612.7|32619.7|32612.7|32624.7|32617.7|32604.7|32597.7|78
1690209300000|2023-07-24 14:35:00|32614.7|32607.7|32619.7|32612.7|32629.7|32622.7|32614.7|32607.7|160
1690209600000|2023-07-24 14:40:00|32624.7|32617.7|32639.7|32632.7|32642.2|32635.2|32619.7|32612.7|138
1690209900000|2023-07-24 14:45:00|32644.7|32637.7|32644.7|32637.7|32649.7|32642.7|32639.7|32632.7|185
1690210200000|2023-07-24 14:50:00|32647.2|32640.2|32669.7|32662.7|32672.2|32665.2|32637.2|32630.2|72
1690210500000|2023-07-24 14:55:00|32667.2|32660.2|32669.7|32662.7|32677.2|32670.2|32664.7|32657.7|90
1690210800000|2023-07-24 15:00:00|32672.2|32665.2|32674.7|32667.7|32674.7|32667.7|32659.7|32652.7|65
1690211100000|2023-07-24 15:05:00|32672.2|32665.2|32667.2|32660.2|32679.7|32672.7|32662.2|32655.2|65
1690211400000|2023-07-24 15:10:00|32669.7|32662.7|32704.7|32697.7|32704.7|32697.7|32664.7|32657.7|122
1690211700000|2023-07-24 15:15:00|32709.7|32702.7|32714.7|32707.7|32719.7|32712.7|32704.7|32697.7|104
1690212000000|2023-07-24 15:20:00|32719.7|32712.7|32724.7|32717.7|32724.7|32717.7|32712.2|32705.2|56
1690212300000|2023-07-24 15:25:00|32722.2|32715.2|32709.7|32702.7|32729.7|32722.7|32709.7|32702.7|100
1690212600000|2023-07-24 15:30:00|32704.7|32697.7|32689.7|32682.7|32714.7|32707.7|32689.7|32682.7|109
1690212900000|2023-07-24 15:35:00|32687.2|32680.2|32684.7|32677.7|32694.7|32687.7|32674.7|32667.7|139
1690213200000|2023-07-24 15:40:00|32687.2|32680.2|32684.7|32677.7|32689.7|32682.7|32679.7|32672.7|29
1690213500000|2023-07-24 15:45:00|32687.2|32680.2|32699.7|32692.7|32704.7|32697.7|32687.2|32680.2|58
1690213800000|2023-07-24 15:50:00|32702.2|32695.2|32709.7|32702.7|32709.7|32702.7|32699.7|32692.7|65
1690214100000|2023-07-24 15:55:00|32707.2|32700.2|32714.7|32707.7|32714.7|32707.7|32699.7|32692.7|89
1690214400000|2023-07-24 16:00:00|32717.2|32710.2|32724.7|32717.7|32724.7|32717.7|32709.7|32702.7|50
1690214700000|2023-07-24 16:05:00|32727.2|32720.2|32714.7|32707.7|32729.7|32722.7|32714.7|32707.7|27
1690215000000|2023-07-24 16:10:00|32712.2|32705.2|32729.7|32722.7|32729.7|32722.7|32709.7|32702.7|14
1690215300000|2023-07-24 16:15:00|32732.2|32725.2|32724.7|32717.7|32734.7|32727.7|32719.7|32712.7|34
1690215600000|2023-07-24 16:20:00|32722.2|32715.2|32729.7|32722.7|32729.7|32722.7|32719.7|32712.7|43
1690215900000|2023-07-24 16:25:00|32734.7|32727.7|32759.7|32752.7|32759.7|32752.7|32734.7|32727.7|196
1690216200000|2023-07-24 16:30:00|32764.7|32757.7|32762.2|32755.2|32769.7|32762.7|32759.7|32752.7|68
1690216500000|2023-07-24 16:35:00|32764.7|32757.7|32759.7|32752.7|32764.7|32757.7|32754.7|32747.7|16
1690216800000|2023-07-24 16:40:00|32757.2|32750.2|32754.7|32747.7|32769.7|32762.7|32747.2|32740.2|59
1690217100000|2023-07-24 16:45:00|32749.7|32742.7|32749.7|32742.7|32754.7|32747.7|32744.7|32737.7|20
1690217400000|2023-07-24 16:50:00|32744.7|32737.7|32759.7|32752.7|32759.7|32752.7|32744.7|32737.7|77
1690217700000|2023-07-24 16:55:00|32757.2|32750.2|32769.7|32762.7|32774.7|32767.7|32754.7|32747.7|68
1690218000000|2023-07-24 17:00:00|32767.2|32760.2|32769.7|32762.7|32772.2|32765.2|32764.7|32757.7|44
1690218300000|2023-07-24 17:05:00|32767.2|32760.2|32754.7|32747.7|32774.7|32767.7|32754.7|32747.7|34
1690218600000|2023-07-24 17:10:00|32757.2|32750.2|32759.7|32752.7|32769.7|32762.7|32754.7|32747.7|90
1690218900000|2023-07-24 17:15:00|32762.2|32755.2|32759.7|32752.7|32769.7|32762.7|32754.7|32747.7|87
1690219200000|2023-07-24 17:20:00|32757.2|32750.2|32759.7|32752.7|32764.7|32757.7|32754.7|32747.7|20
1690219500000|2023-07-24 17:25:00|32762.2|32755.2|32774.7|32767.7|32774.7|32767.7|32759.7|32752.7|41
1690219800000|2023-07-24 17:30:00|32772.2|32765.2|32754.7|32747.7|32774.7|32767.7|32752.2|32745.2|43
1690220100000|2023-07-24 17:35:00|32752.2|32745.2|32769.7|32762.7|32774.7|32767.7|32749.7|32742.7|28
1690220400000|2023-07-24 17:40:00|32767.2|32760.2|32762.2|32755.2|32769.7|32762.7|32759.7|32752.7|28
1690220700000|2023-07-24 17:45:00|32764.7|32757.7|32769.7|32762.7|32772.2|32765.2|32762.2|32755.2|26
1690221000000|2023-07-24 17:50:00|32767.2|32760.2|32764.7|32757.7|32769.7|32762.7|32759.7|32752.7|12
1690221300000|2023-07-24 17:55:00|32767.2|32760.2|32762.2|32755.2|32769.7|32762.7|32754.7|32747.7|10
1690221600000|2023-07-24 18:00:00|32764.7|32757.7|32769.7|32762.7|32774.7|32767.7|32764.7|32757.7|25
1690221900000|2023-07-24 18:05:00|32772.2|32765.2|32764.7|32757.7|32774.7|32767.7|32764.7|32757.7|15
1690222200000|2023-07-24 18:10:00|32767.2|32760.2|32764.7|32757.7|32769.7|32762.7|32762.2|32755.2|10
1690222500000|2023-07-24 18:15:00|32767.2|32760.2|32769.7|32762.7|32772.2|32765.2|32764.7|32757.7|23
1690222800000|2023-07-24 18:20:00|32772.2|32765.2|32779.7|32772.7|32782.2|32775.2|32767.2|32760.2|41
1690223100000|2023-07-24 18:25:00|32782.2|32775.2|32779.7|32772.7|32784.7|32777.7|32774.7|32767.7|23
1690223400000|2023-07-24 18:30:00|32777.2|32770.2|32769.7|32762.7|32779.7|32772.7|32764.7|32757.7|16
1690223700000|2023-07-24 18:35:00|32764.7|32757.7|32759.7|32752.7|32769.7|32762.7|32754.7|32747.7|35
1690224000000|2023-07-24 18:40:00|32754.7|32747.7|32749.7|32742.7|32759.7|32752.7|32739.7|32732.7|82
1690224300000|2023-07-24 18:45:00|32747.2|32740.2|32754.7|32747.7|32754.7|32747.7|32742.2|32735.2|19
1690224600000|2023-07-24 18:50:00|32752.2|32745.2|32752.2|32745.2|32754.7|32747.7|32747.2|32740.2|17
1690224900000|2023-07-24 18:55:00|32749.7|32742.7|32742.2|32735.2|32754.7|32747.7|32739.7|32732.7|41
1690225200000|2023-07-24 19:00:00|32739.7|32732.7|32734.7|32727.7|32747.2|32740.2|32729.7|32722.7|35
1690225500000|2023-07-24 19:05:00|32737.2|32730.2|32734.7|32727.7|32744.7|32737.7|32734.7|32727.7|57
1690225800000|2023-07-24 19:10:00|32737.2|32730.2|32732.2|32725.2|32742.2|32735.2|32729.7|32722.7|35
1690226100000|2023-07-24 19:15:00|32729.7|32722.7|32744.7|32737.7|32744.7|32737.7|32729.7|32722.7|15
1690226400000|2023-07-24 19:20:00|32742.2|32735.2|32732.2|32725.2|32747.2|32740.2|32729.7|32722.7|22
1690226700000|2023-07-24 19:25:00|32729.7|32722.7|32699.7|32692.7|32734.7|32727.7|32699.7|32692.7|52
1690227000000|2023-07-24 19:30:00|32704.7|32697.7|32714.7|32707.7|32724.7|32717.7|32699.7|32692.7|55
1690227300000|2023-07-24 19:35:00|32717.2|32710.2|32719.7|32712.7|32727.2|32720.2|32717.2|32710.2|42
1690227600000|2023-07-24 19:40:00|32722.2|32715.2|32732.2|32725.2|32734.7|32727.7|32719.7|32712.7|46
1690227900000|2023-07-24 19:45:00|32729.7|32722.7|32734.7|32727.7|32749.7|32742.7|32729.7|32722.7|118
1690228200000|2023-07-24 19:50:00|32729.7|32722.7|32729.7|32722.7|32734.7|32727.7|32724.7|32717.7|87
1690228500000|2023-07-24 19:55:00|32734.7|32727.7|32739.7|32732.7|32744.7|32737.7|32729.7|32722.7|189
1690228800000|2023-07-24 20:00:00|32744.7|32737.7|32742.2|32735.2|32749.7|32742.7|32739.7|32732.7|103
1690229100000|2023-07-24 20:05:00|32739.7|32732.7|32747.2|32740.2|32749.7|32742.7|32739.7|32732.7|70
1690229400000|2023-07-24 20:10:00|32749.7|32742.7|32752.2|32745.2|32754.7|32747.7|32747.2|32740.2|26
1690229700000|2023-07-24 20:15:00|32754.7|32747.7|32749.7|32742.7|32754.7|32747.7|32744.7|32737.7|14
1690230000000|2023-07-24 20:20:00|32752.2|32745.2|32757.2|32750.2|32759.7|32752.7|32752.2|32745.2|12
1690230300000|2023-07-24 20:25:00|32754.7|32747.7|32754.7|32747.7|32759.7|32752.7|32749.7|32742.7|15
1690230600000|2023-07-24 20:30:00|32747.2|32740.2|32749.7|32742.7|32749.7|32742.7|32744.7|32737.7|7
1690230900000|2023-07-24 20:35:00|32754.7|32747.7|32754.7|32747.7|32754.7|32747.7|32754.7|32747.7|18
1690231500000|2023-07-24 20:45:00|32757.2|32750.2|32759.7|32752.7|32764.7|32757.7|32754.7|32747.7|28
1690231800000|2023-07-24 20:50:00|32754.7|32747.7|32759.7|32752.7|32764.7|32757.7|32754.7|32747.7|9
1690232100000|2023-07-24 20:55:00|32762.2|32755.2|32768.7|32753.7|32768.7|32757.7|32757.2|32750.2|25
1690232400000|2023-07-24 21:00:00|32766.2|32751.2|32766.2|32751.2|32768.7|32753.7|32753.7|32738.7|2
1690233000000|2023-07-24 21:10:00|32768.7|32753.7|32773.7|32743.7|32773.7|32753.7|32768.7|32743.7|8930
1690233300000|2023-07-24 21:15:00|32773.3|32743.3|32773.2|32743.2|32773.5|32743.5|32772.8|32742.8|0
1690233600000|2023-07-24 21:20:00|32773.4|32743.4|32773.4|32743.4|32773.4|32743.4|32773|32743|0
1690233900000|2023-07-24 21:25:00|32773.5|32743.5|32774.1|32744.1|32774.3|32744.3|32773.4|32743.4|0
1690234200000|2023-07-24 21:30:00|32774.3|32744.3|32772.2|32742.2|32774.3|32744.3|32772.2|32742.2|0
1690234500000|2023-07-24 21:35:00|32772.4|32742.4|32772.8|32742.8|32772.8|32742.8|32772.3|32742.3|0
1690234800000|2023-07-24 21:40:00|32772.7|32742.7|32772.5|32742.5|32772.7|32742.7|32772.5|32742.5|0
1690235100000|2023-07-24 21:45:00|32772|32742|32772.2|32742.2|32772.5|32742.5|32772|32742|0
1690235400000|2023-07-24 21:50:00|32771.6|32741.6|32772.4|32742.4|32772.6|32742.6|32771.6|32741.6|0
1690235700000|2023-07-24 21:55:00|32772.6|32742.6|32773.6|32743.6|32773.6|32743.6|32772.5|32742.5|0
1690236000000|2023-07-24 22:00:00|32770|32740|32776.2|32761.2|32776.2|32761.2|32764.3|32734.3|21
1690236300000|2023-07-24 22:05:00|32773.7|32758.7|32768.7|32753.7|32773.7|32758.7|32768.7|32753.7|3
1690236600000|2023-07-24 22:10:00|32773.7|32758.7|32773.7|32758.7|32773.7|32758.7|32768.7|32753.7|9
1690236900000|2023-07-24 22:15:00|32768.7|32753.7|32766.2|32751.2|32768.7|32753.7|32763.7|32748.7|8
1690237200000|2023-07-24 22:20:00|32768.7|32753.7|32763.7|32748.7|32768.7|32753.7|32763.7|32748.7|0
1690237500000|2023-07-24 22:25:00|32766.2|32751.2|32766.2|32751.2|32768.7|32753.7|32766.2|32751.2|1
1690237800000|2023-07-24 22:30:00|32768.7|32753.7|32778.7|32763.7|32778.7|32763.7|32768.7|32753.7|6
1690238400000|2023-07-24 22:40:00|32783.7|32768.7|32781.2|32766.2|32783.7|32768.7|32781.2|32766.2|16
1690238700000|2023-07-24 22:45:00|32783.7|32768.7|32778.7|32763.7|32783.7|32768.7|32778.7|32763.7|0
1690239000000|2023-07-24 22:50:00|32781.2|32766.2|32778.7|32763.7|32781.2|32766.2|32778.7|32763.7|3
1690239600000|2023-07-24 23:00:00|32788.7|32773.7|32783.7|32768.7|32788.7|32773.7|32783.7|32768.7|7
1690239900000|2023-07-24 23:05:00|32786.2|32771.2|32776.2|32761.2|32786.2|32771.2|32773.7|32758.7|11
1690240200000|2023-07-24 23:10:00|32781.2|32766.2|32783.7|32768.7|32788.7|32773.7|32778.7|32763.7|15
1690240500000|2023-07-24 23:15:00|32788.7|32773.7|32761.2|32746.2|32788.7|32773.7|32758.7|32743.7|32
1690240800000|2023-07-24 23:20:00|32758.7|32743.7|32758.7|32743.7|32761.2|32746.2|32756.2|32741.2|8
1690241100000|2023-07-24 23:25:00|32761.2|32746.2|32761.2|32746.2|32773.7|32758.7|32758.7|32743.7|15
1690241400000|2023-07-24 23:30:00|32763.7|32748.7|32759.7|32752.7|32764.7|32757.7|32749.7|32742.7|11477
1690241700000|2023-07-24 23:35:00|32757.2|32750.2|32737.2|32730.2|32759.7|32752.7|32732.2|32725.2|71
1690242000000|2023-07-24 23:40:00|32739.7|32732.7|32752.2|32745.2|32769.7|32762.7|32734.7|32727.7|146
1690242300000|2023-07-24 23:45:00|32749.7|32742.7|32724.7|32717.7|32749.7|32742.7|32714.7|32707.7|172
1690242600000|2023-07-24 23:50:00|32722.2|32715.2|32699.7|32692.7|32722.2|32715.2|32697.2|32690.2|123
1690242900000|2023-07-24 23:55:00|32697.2|32690.2|32717.2|32710.2|32717.2|32710.2|32687.2|32680.2|148
1690243200000|2023-07-25 00:00:00|32737.2|32730.2|32654.7|32647.7|32737.2|32730.2|32654.7|32647.7|823
1690243500000|2023-07-25 00:05:00|32652.2|32645.2|32624.7|32617.7|32652.2|32645.2|32592.2|32585.2|602
1690243800000|2023-07-25 00:10:00|32629.7|32622.7|32649.7|32642.7|32699.7|32692.7|32629.7|32622.7|504
1690244100000|2023-07-25 00:15:00|32644.7|32637.7|32649.7|32642.7|32669.7|32662.7|32624.7|32617.7|288
1690244400000|2023-07-25 00:20:00|32644.7|32637.7|32624.7|32617.7|32669.7|32662.7|32619.7|32612.7|359
1690244700000|2023-07-25 00:25:00|32622.2|32615.2|32604.7|32597.7|32632.2|32625.2|32594.7|32587.7|273
1690245000000|2023-07-25 00:30:00|32599.7|32592.7|32614.9|32607.9|32634.7|32627.7|32589.7|32582.7|300
1690245300000|2023-07-25 00:35:00|32612.4|32605.4|32617.4|32610.4|32629.9|32622.9|32599.9|32592.9|200
1690245600000|2023-07-25 00:40:00|32619.9|32612.9|32584.9|32577.9|32619.9|32612.9|32564.9|32557.9|329
1690245900000|2023-07-25 00:45:00|32582.4|32575.4|32584.9|32577.9|32612.4|32605.4|32582.4|32575.4|202
1690246200000|2023-07-25 00:50:00|32592.4|32585.4|32604.9|32597.9|32604.9|32597.9|32579.9|32572.9|245
1690246500000|2023-07-25 00:55:00|32602.4|32595.4|32629.9|32622.9|32647.4|32640.4|32594.9|32587.9|274
1690246800000|2023-07-25 01:00:00|32634.9|32627.9|32639.9|32632.9|32647.4|32640.4|32619.9|32612.9|251
1690247100000|2023-07-25 01:05:00|32634.9|32627.9|32592.4|32585.4|32639.9|32632.9|32584.9|32577.9|168
1690247400000|2023-07-25 01:10:00|32594.9|32587.9|32589.9|32582.9|32599.9|32592.9|32564.9|32557.9|179
1690247700000|2023-07-25 01:15:00|32587.4|32580.4|32589.9|32582.9|32602.4|32595.4|32579.9|32572.9|184
1690248000000|2023-07-25 01:20:00|32587.4|32580.4|32592.4|32585.4|32597.4|32590.4|32567.4|32560.4|240
1690248300000|2023-07-25 01:25:00|32594.9|32587.9|32634.9|32627.9|32639.9|32632.9|32582.4|32575.4|134
1690248600000|2023-07-25 01:30:00|32632.4|32625.4|32609.9|32602.9|32669.9|32662.9|32609.9|32602.9|305
1690248900000|2023-07-25 01:35:00|32604.9|32597.9|32647.4|32640.4|32647.4|32640.4|32582.4|32575.4|518
1690249200000|2023-07-25 01:40:00|32644.9|32637.9|32629.9|32622.9|32662.4|32655.4|32624.9|32617.9|187
1690249500000|2023-07-25 01:45:00|32624.9|32617.9|32622.4|32615.4|32624.9|32617.9|32597.4|32590.4|262
1690249800000|2023-07-25 01:50:00|32619.9|32612.9|32629.9|32622.9|32644.9|32637.9|32609.9|32602.9|132
1690250100000|2023-07-25 01:55:00|32627.4|32620.4|32617.4|32610.4|32632.4|32625.4|32609.9|32602.9|99
1690250400000|2023-07-25 02:00:00|32619.9|32612.9|32634.9|32627.9|32634.9|32627.9|32599.9|32592.9|91
1690250700000|2023-07-25 02:05:00|32629.9|32622.9|32624.9|32617.9|32644.9|32637.9|32619.9|32612.9|134
1690251000000|2023-07-25 02:10:00|32627.4|32620.4|32604.9|32597.9|32634.9|32627.9|32577.4|32570.4|159
1690251300000|2023-07-25 02:15:00|32602.4|32595.4|32607.4|32600.4|32617.4|32610.4|32599.9|32592.9|69
1690251600000|2023-07-25 02:20:00|32604.9|32597.9|32589.9|32582.9|32612.4|32605.4|32584.9|32577.9|162
1690251900000|2023-07-25 02:25:00|32587.4|32580.4|32609.9|32602.9|32619.9|32612.9|32584.9|32577.9|121
1690252200000|2023-07-25 02:30:00|32607.4|32600.4|32594.9|32587.9|32609.9|32602.9|32594.9|32587.9|89
1690252500000|2023-07-25 02:35:00|32592.4|32585.4|32629.9|32622.9|32629.9|32622.9|32589.9|32582.9|52
1690252800000|2023-07-25 02:40:00|32632.4|32625.4|32634.9|32627.9|32644.9|32637.9|32629.9|32622.9|101
1690253100000|2023-07-25 02:45:00|32637.4|32630.4|32632.4|32625.4|32644.9|32637.9|32629.9|32622.9|67
1690253400000|2023-07-25 02:50:00|32634.9|32627.9|32614.9|32607.9|32634.9|32627.9|32614.9|32607.9|30
1690253700000|2023-07-25 02:55:00|32617.4|32610.4|32619.9|32612.9|32619.9|32612.9|32609.9|32602.9|44
1690254000000|2023-07-25 03:00:00|32617.4|32610.4|32599.9|32592.9|32619.9|32612.9|32599.9|32592.9|84
1690254300000|2023-07-25 03:05:00|32597.4|32590.4|32594.9|32587.9|32602.4|32595.4|32589.9|32582.9|144
1690254600000|2023-07-25 03:10:00|32592.4|32585.4|32599.9|32592.9|32602.4|32595.4|32589.9|32582.9|104
1690254900000|2023-07-25 03:15:00|32594.9|32587.9|32594.9|32587.9|32599.9|32592.9|32589.9|32582.9|34
1690255200000|2023-07-25 03:20:00|32599.9|32592.9|32589.9|32582.9|32599.9|32592.9|32584.9|32577.9|95
1690255500000|2023-07-25 03:25:00|32584.9|32577.9|32604.9|32597.9|32604.9|32597.9|32584.9|32577.9|44
1690255800000|2023-07-25 03:30:00|32599.9|32592.9|32589.9|32582.9|32609.9|32602.9|32564.9|32557.9|292
1690256100000|2023-07-25 03:35:00|32587.4|32580.4|32604.9|32597.9|32609.9|32602.9|32584.9|32577.9|88
1690256400000|2023-07-25 03:40:00|32609.9|32602.9|32599.9|32592.9|32609.9|32602.9|32592.4|32585.4|94
1690256700000|2023-07-25 03:45:00|32602.4|32595.4|32549.9|32542.9|32604.9|32597.9|32549.9|32542.9|152
1690257000000|2023-07-25 03:50:00|32544.9|32537.9|32554.9|32547.9|32559.9|32552.9|32517.4|32510.4|220
1690257300000|2023-07-25 03:55:00|32552.4|32545.4|32587.4|32580.4|32599.9|32592.9|32552.4|32545.4|262
1690257600000|2023-07-25 04:00:00|32589.9|32582.9|32564.9|32557.9|32589.9|32582.9|32564.9|32557.9|123
1690257900000|2023-07-25 04:05:00|32562.4|32555.4|32559.9|32552.9|32564.9|32557.9|32552.4|32545.4|103
1690258200000|2023-07-25 04:10:00|32557.4|32550.4|32552.4|32545.4|32557.4|32550.4|32547.4|32540.4|57
1690258500000|2023-07-25 04:15:00|32554.9|32547.9|32564.9|32557.9|32564.9|32557.9|32549.9|32542.9|53
1690258800000|2023-07-25 04:20:00|32569.9|32562.9|32584.9|32577.9|32584.9|32577.9|32569.9|32562.9|82
1690259100000|2023-07-25 04:25:00|32589.9|32582.9|32594.9|32587.9|32597.4|32590.4|32584.9|32577.9|125
1690259400000|2023-07-25 04:30:00|32597.4|32590.4|32599.9|32592.9|32602.4|32595.4|32587.4|32580.4|123
1690259700000|2023-07-25 04:35:00|32597.4|32590.4|32594.9|32587.9|32599.9|32592.9|32587.4|32580.4|85
1690260000000|2023-07-25 04:40:00|32592.4|32585.4|32594.9|32587.9|32604.9|32597.9|32589.9|32582.9|78
1690260300000|2023-07-25 04:45:00|32592.4|32585.4|32594.9|32587.9|32599.9|32592.9|32589.9|32582.9|29
1690260600000|2023-07-25 04:50:00|32592.4|32585.4|32604.9|32597.9|32614.9|32607.9|32589.9|32582.9|106
1690260900000|2023-07-25 04:55:00|32607.4|32600.4|32599.9|32592.9|32609.9|32602.9|32599.9|32592.9|83
1690261200000|2023-07-25 05:00:00|32602.4|32595.4|32614.9|32607.9|32617.4|32610.4|32599.9|32592.9|137
1690261500000|2023-07-25 05:05:00|32612.4|32605.4|32604.9|32597.9|32619.9|32612.9|32604.9|32597.9|101
1690261800000|2023-07-25 05:10:00|32607.4|32600.4|32624.9|32617.9|32624.9|32617.9|32607.4|32600.4|93
1690262100000|2023-07-25 05:15:00|32619.9|32612.9|32614.9|32607.9|32629.9|32622.9|32609.9|32602.9|160
1690262400000|2023-07-25 05:20:00|32609.9|32602.9|32604.9|32597.9|32614.9|32607.9|32604.9|32597.9|107
1690262700000|2023-07-25 05:25:00|32607.4|32600.4|32619.9|32612.9|32619.9|32612.9|32599.9|32592.9|93
1690263000000|2023-07-25 05:30:00|32622.4|32615.4|32624.9|32617.9|32629.9|32622.9|32619.9|32612.9|173
1690263300000|2023-07-25 05:35:00|32627.4|32620.4|32639.9|32632.9|32639.9|32632.9|32619.9|32612.9|181
1690263600000|2023-07-25 05:40:00|32644.9|32637.9|32639.9|32632.9|32649.9|32642.9|32634.9|32627.9|260
1690263900000|2023-07-25 05:45:00|32637.4|32630.4|32674.9|32667.9|32674.9|32667.9|32634.9|32627.9|247
1690264200000|2023-07-25 05:50:00|32664.9|32657.9|32669.9|32662.9|32669.9|32662.9|32654.9|32647.9|298
1690264500000|2023-07-25 05:55:00|32667.4|32660.4|32654.9|32647.9|32679.9|32672.9|32654.9|32647.9|635
1690264800000|2023-07-25 06:00:00|32659.9|32652.9|32654.9|32647.9|32679.9|32672.9|32649.9|32642.9|1100
1690265100000|2023-07-25 06:05:00|32657.4|32650.4|32654.9|32647.9|32664.9|32657.9|32649.9|32642.9|333
1690265400000|2023-07-25 06:10:00|32649.9|32642.9|32664.9|32657.9|32664.9|32657.9|32634.9|32627.9|455
1690265700000|2023-07-25 06:15:00|32662.4|32655.4|32664.9|32657.9|32664.9|32657.9|32659.9|32652.9|100
1690266000000|2023-07-25 06:20:00|32659.9|32652.9|32669.9|32662.9|32672.4|32665.4|32659.9|32652.9|73
1690266300000|2023-07-25 06:25:00|32672.4|32665.4|32682.4|32675.4|32684.9|32677.9|32672.4|32665.4|22
1690266600000|2023-07-25 06:30:00|32679.9|32672.9|32679.9|32672.9|32684.9|32677.9|32679.9|32672.9|18
1690266900000|2023-07-25 06:35:00|32674.9|32667.9|32682.4|32675.4|32682.4|32675.4|32674.9|32667.9|8
1690267200000|2023-07-25 06:40:00|32679.9|32672.9|32669.9|32662.9|32682.4|32675.4|32667.4|32660.4|41
1690267500000|2023-07-25 06:45:00|32672.4|32665.4|32679.9|32672.9|32679.9|32672.9|32672.4|32665.4|23
1690267800000|2023-07-25 06:50:00|32682.4|32675.4|32682.4|32675.4|32682.4|32675.4|32672.4|32665.4|7
1690268100000|2023-07-25 06:55:00|32684.9|32677.9|32687.4|32680.4|32694.9|32687.9|32684.9|32677.9|30
1690268400000|2023-07-25 07:00:00|32684.9|32677.9|32697.4|32690.4|32697.4|32690.4|32679.9|32672.9|103
1690268700000|2023-07-25 07:05:00|32699.9|32692.9|32674.9|32667.9|32699.9|32692.9|32674.9|32667.9|24
1690269000000|2023-07-25 07:10:00|32679.9|32672.9|32677.4|32670.4|32684.9|32677.9|32677.4|32670.4|47
1690269300000|2023-07-25 07:15:00|32679.9|32672.9|32664.9|32657.9|32684.9|32677.9|32664.9|32657.9|92
1690269600000|2023-07-25 07:20:00|32662.4|32655.4|32649.9|32642.9|32662.4|32655.4|32649.9|32642.9|132
1690269900000|2023-07-25 07:25:00|32647.4|32640.4|32604.9|32597.9|32647.4|32640.4|32592.4|32585.4|204
1690270200000|2023-07-25 07:30:00|32607.4|32600.4|32609.9|32602.9|32624.9|32617.9|32604.9|32597.9|174
1690270500000|2023-07-25 07:35:00|32607.4|32600.4|32614.9|32607.9|32622.4|32615.4|32604.9|32597.9|43
1690270800000|2023-07-25 07:40:00|32619.9|32612.9|32622.4|32615.4|32624.9|32617.9|32604.9|32597.9|40
1690271100000|2023-07-25 07:45:00|32624.9|32617.9|32639.9|32632.9|32639.9|32632.9|32617.4|32610.4|38
1690271400000|2023-07-25 07:50:00|32634.9|32627.9|32622.4|32615.4|32644.9|32637.9|32619.9|32612.9|86
1690271700000|2023-07-25 07:55:00|32624.9|32617.9|32642.4|32635.4|32654.9|32647.9|32622.4|32615.4|92
1690272000000|2023-07-25 08:00:00|32644.9|32637.9|32649.9|32642.9|32649.9|32642.9|32624.9|32617.9|103
1690272300000|2023-07-25 08:05:00|32647.4|32640.4|32634.9|32627.9|32647.4|32640.4|32612.4|32605.4|66
1690272600000|2023-07-25 08:10:00|32629.9|32622.9|32642.4|32635.4|32644.9|32637.9|32627.4|32620.4|33
1690272900000|2023-07-25 08:15:00|32644.9|32637.9|32654.9|32647.9|32659.9|32652.9|32634.9|32627.9|64
1690273200000|2023-07-25 08:20:00|32657.4|32650.4|32654.9|32647.9|32664.9|32657.9|32649.9|32642.9|93
1690273500000|2023-07-25 08:25:00|32652.4|32645.4|32649.9|32642.9|32659.9|32652.9|32644.9|32637.9|42
1690273800000|2023-07-25 08:30:00|32652.4|32645.4|32644.9|32637.9|32659.9|32652.9|32642.4|32635.4|36
1690274100000|2023-07-25 08:35:00|32642.4|32635.4|32644.9|32637.9|32644.9|32637.9|32634.9|32627.9|114
1690274400000|2023-07-25 08:40:00|32647.4|32640.4|32647.4|32640.4|32654.9|32647.9|32644.9|32637.9|87
1690274700000|2023-07-25 08:45:00|32649.9|32642.9|32649.9|32642.9|32657.4|32650.4|32639.9|32632.9|38
1690275000000|2023-07-25 08:50:00|32654.9|32647.9|32654.9|32647.9|32659.9|32652.9|32649.9|32642.9|55
1690275300000|2023-07-25 08:55:00|32652.4|32645.4|32637.4|32630.4|32662.4|32655.4|32634.9|32627.9|26
1690275600000|2023-07-25 09:00:00|32634.9|32627.9|32644.9|32637.9|32649.9|32642.9|32634.9|32627.9|4
1690275900000|2023-07-25 09:05:00|32642.4|32635.4|32649.9|32642.9|32649.9|32642.9|32639.9|32632.9|39
1690276200000|2023-07-25 09:10:00|32647.4|32640.4|32642.4|32635.4|32649.9|32642.9|32637.4|32630.4|22
1690276500000|2023-07-25 09:15:00|32644.9|32637.9|32642.4|32635.4|32644.9|32637.9|32634.9|32627.9|22
1690276800000|2023-07-25 09:20:00|32644.9|32637.9|32644.9|32637.9|32652.4|32645.4|32634.9|32627.9|54
1690277100000|2023-07-25 09:25:00|32647.4|32640.4|32649.9|32642.9|32649.9|32642.9|32639.9|32632.9|8
1690277400000|2023-07-25 09:30:00|32652.4|32645.4|32659.9|32652.9|32659.9|32652.9|32649.9|32642.9|11
1690277700000|2023-07-25 09:35:00|32654.9|32647.9|32657.4|32650.4|32659.9|32652.9|32649.9|32642.9|6
1690278000000|2023-07-25 09:40:00|32659.9|32652.9|32657.4|32650.4|32659.9|32652.9|32649.9|32642.9|13
1690278300000|2023-07-25 09:45:00|32659.9|32652.9|32654.9|32647.9|32662.4|32655.4|32652.4|32645.4|8
1690278600000|2023-07-25 09:50:00|32652.4|32645.4|32652.4|32645.4|32659.9|32652.9|32652.4|32645.4|12
1690278900000|2023-07-25 09:55:00|32654.9|32647.9|32652.4|32645.4|32659.9|32652.9|32649.9|32642.9|5
1690279200000|2023-07-25 10:00:00|32654.9|32647.9|32649.9|32642.9|32659.9|32652.9|32649.9|32642.9|17
1690279500000|2023-07-25 10:05:00|32652.4|32645.4|32639.9|32632.9|32654.9|32647.9|32639.9|32632.9|8
1690279800000|2023-07-25 10:10:00|32642.4|32635.4|32619.9|32612.9|32644.9|32637.9|32609.9|32602.9|57
1690280100000|2023-07-25 10:15:00|32617.4|32610.4|32634.9|32627.9|32634.9|32627.9|32617.4|32610.4|13
1690280400000|2023-07-25 10:20:00|32632.4|32625.4|32634.9|32627.9|32634.9|32627.9|32629.9|32622.9|5
1690280700000|2023-07-25 10:25:00|32632.4|32625.4|32632.4|32625.4|32637.4|32630.4|32629.9|32622.9|11
1690281000000|2023-07-25 10:30:00|32634.9|32627.9|32632.4|32625.4|32644.9|32637.9|32629.9|32622.9|8
1690281300000|2023-07-25 10:35:00|32634.9|32627.9|32639.9|32632.9|32644.9|32637.9|32629.9|32622.9|9
1690281600000|2023-07-25 10:40:00|32642.4|32635.4|32644.9|32637.9|32649.9|32642.9|32639.9|32632.9|13
1690281900000|2023-07-25 10:45:00|32642.4|32635.4|32644.9|32637.9|32644.9|32637.9|32639.9|32632.9|3
1690282200000|2023-07-25 10:50:00|32642.4|32635.4|32652.4|32645.4|32652.4|32645.4|32642.4|32635.4|13
1690282500000|2023-07-25 10:55:00|32649.9|32642.9|32644.9|32637.9|32654.9|32647.9|32644.9|32637.9|6
1690282800000|2023-07-25 11:00:00|32639.9|32632.9|32654.9|32647.9|32654.9|32647.9|32639.9|32632.9|88
1690283100000|2023-07-25 11:05:00|32652.4|32645.4|32654.9|32647.9|32654.9|32647.9|32649.9|32642.9|8
1690283400000|2023-07-25 11:10:00|32652.4|32645.4|32652.4|32645.4|32654.9|32647.9|32647.4|32640.4|59
1690283700000|2023-07-25 11:15:00|32654.9|32647.9|32657.4|32650.4|32657.4|32650.4|32654.9|32647.9|0
1690284000000|2023-07-25 11:20:00|32654.9|32647.9|32682.4|32675.4|32694.9|32687.9|32654.9|32647.9|295
1690284300000|2023-07-25 11:25:00|32684.9|32677.9|32684.9|32677.9|32684.9|32677.9|32679.9|32672.9|13
1690284600000|2023-07-25 11:30:00|32689.9|32682.9|32684.9|32677.9|32689.9|32682.9|32684.9|32677.9|35
1690284900000|2023-07-25 11:35:00|32679.9|32672.9|32672.4|32665.4|32682.4|32675.4|32669.9|32662.9|31
1690285200000|2023-07-25 11:40:00|32669.9|32662.9|32662.4|32655.4|32669.9|32662.9|32654.9|32647.9|13
1690285500000|2023-07-25 11:45:00|32659.9|32652.9|32657.4|32650.4|32659.9|32652.9|32654.9|32647.9|22
1690285800000|2023-07-25 11:50:00|32654.9|32647.9|32657.4|32650.4|32659.9|32652.9|32639.9|32632.9|94
1690286100000|2023-07-25 11:55:00|32654.9|32647.9|32654.9|32647.9|32659.9|32652.9|32654.9|32647.9|90
1690286400000|2023-07-25 12:00:00|32652.4|32645.4|32649.9|32642.9|32654.9|32647.9|32649.9|32642.9|15
1690286700000|2023-07-25 12:05:00|32647.4|32640.4|32647.4|32640.4|32654.9|32647.9|32644.9|32637.9|4
1690287000000|2023-07-25 12:10:00|32649.9|32642.9|32642.4|32635.4|32649.9|32642.9|32639.9|32632.9|19
1690287300000|2023-07-25 12:15:00|32644.9|32637.9|32629.9|32622.9|32644.9|32637.9|32629.9|32622.9|13
1690287600000|2023-07-25 12:20:00|32632.4|32625.4|32622.4|32615.4|32634.9|32627.9|32622.4|32615.4|37
1690287900000|2023-07-25 12:25:00|32624.9|32617.9|32629.9|32622.9|32629.9|32622.9|32619.9|32612.9|20
1690288200000|2023-07-25 12:30:00|32627.4|32620.4|32634.9|32627.9|32634.9|32627.9|32624.9|32617.9|38
1690288500000|2023-07-25 12:35:00|32632.4|32625.4|32634.9|32627.9|32634.9|32627.9|32629.9|32622.9|19
1690288800000|2023-07-25 12:40:00|32632.4|32625.4|32617.4|32610.4|32632.4|32625.4|32607.4|32600.4|54
1690289100000|2023-07-25 12:45:00|32614.9|32607.9|32614.9|32607.9|32617.4|32610.4|32607.4|32600.4|21
1690289400000|2023-07-25 12:50:00|32619.9|32612.9|32609.9|32602.9|32624.9|32617.9|32609.9|32602.9|66
1690289700000|2023-07-25 12:55:00|32607.4|32600.4|32619.9|32612.9|32619.9|32612.9|32599.9|32592.9|56
1690290000000|2023-07-25 13:00:00|32617.4|32610.4|32602.4|32595.4|32624.9|32617.9|32599.9|32592.9|26
1690290300000|2023-07-25 13:05:00|32599.9|32592.9|32602.4|32595.4|32609.9|32602.9|32599.9|32592.9|24
1690290600000|2023-07-25 13:10:00|32599.9|32592.9|32599.9|32592.9|32614.9|32607.9|32597.4|32590.4|107
1690290900000|2023-07-25 13:15:00|32597.4|32590.4|32584.9|32577.9|32604.9|32597.9|32582.4|32575.4|84
1690291200000|2023-07-25 13:20:00|32587.4|32580.4|32599.9|32592.9|32602.4|32595.4|32579.9|32572.9|83
1690291500000|2023-07-25 13:25:00|32594.9|32587.9|32604.9|32597.9|32604.9|32597.9|32594.9|32587.9|33
1690291800000|2023-07-25 13:30:00|32599.9|32592.9|32627.4|32620.4|32629.9|32622.9|32599.9|32592.9|115
1690292100000|2023-07-25 13:35:00|32629.9|32622.9|32612.4|32605.4|32634.9|32627.9|32604.9|32597.9|92
1690292400000|2023-07-25 13:40:00|32614.9|32607.9|32614.9|32607.9|32624.9|32617.9|32609.9|32602.9|71
1690292700000|2023-07-25 13:45:00|32609.9|32602.9|32609.9|32602.9|32624.9|32617.9|32609.9|32602.9|85
1690293000000|2023-07-25 13:50:00|32607.4|32600.4|32624.9|32617.9|32629.9|32622.9|32604.9|32597.9|129
1690293300000|2023-07-25 13:55:00|32629.9|32622.9|32632.4|32625.4|32652.4|32645.4|32627.4|32620.4|125
1690293600000|2023-07-25 14:00:00|32629.9|32622.9|32629.9|32622.9|32642.4|32635.4|32627.4|32620.4|160
1690293900000|2023-07-25 14:05:00|32634.9|32627.9|32629.9|32622.9|32634.9|32627.9|32612.4|32605.4|55
1690294200000|2023-07-25 14:10:00|32627.4|32620.4|32634.9|32627.9|32634.9|32627.9|32619.9|32612.9|48
1690294500000|2023-07-25 14:15:00|32632.4|32625.4|32634.9|32627.9|32634.9|32627.9|32624.9|32617.9|34
1690294800000|2023-07-25 14:20:00|32632.4|32625.4|32644.9|32637.9|32644.9|32637.9|32632.4|32625.4|114
1690295100000|2023-07-25 14:25:00|32639.9|32632.9|32639.9|32632.9|32649.9|32642.9|32637.4|32630.4|80
1690295400000|2023-07-25 14:30:00|32642.4|32635.4|32637.4|32630.4|32652.4|32645.4|32629.9|32622.9|257
1690295700000|2023-07-25 14:35:00|32639.9|32632.9|32624.9|32617.9|32639.9|32632.9|32609.9|32602.9|120
1690296000000|2023-07-25 14:40:00|32629.9|32622.9|32634.9|32627.9|32634.9|32627.9|32629.9|32622.9|75
1690296300000|2023-07-25 14:45:00|32637.4|32630.4|32639.9|32632.9|32644.9|32637.9|32634.9|32627.9|34
1690296600000|2023-07-25 14:50:00|32642.4|32635.4|32609.9|32602.9|32642.4|32635.4|32604.9|32597.9|68
1690296900000|2023-07-25 14:55:00|32607.4|32600.4|32614.9|32607.9|32619.9|32612.9|32604.9|32597.9|26
1690297200000|2023-07-25 15:00:00|32612.4|32605.4|32612.4|32605.4|32614.9|32607.9|32604.9|32597.9|70
1690297500000|2023-07-25 15:05:00|32609.9|32602.9|32609.9|32602.9|32614.9|32607.9|32604.9|32597.9|30
1690297800000|2023-07-25 15:10:00|32607.4|32600.4|32599.9|32592.9|32609.9|32602.9|32599.9|32592.9|47
1690298100000|2023-07-25 15:15:00|32602.4|32595.4|32609.9|32602.9|32609.9|32602.9|32589.9|32582.9|113
1690298400000|2023-07-25 15:20:00|32614.9|32607.9|32614.9|32607.9|32624.9|32617.9|32607.4|32600.4|114
1690298700000|2023-07-25 15:25:00|32617.4|32610.4|32599.9|32592.9|32619.9|32612.9|32597.4|32590.4|169
1690299000000|2023-07-25 15:30:00|32604.9|32597.9|32602.4|32595.4|32604.9|32597.9|32594.9|32587.9|171
1690299300000|2023-07-25 15:35:00|32604.9|32597.9|32607.4|32600.4|32609.9|32602.9|32599.9|32592.9|231
1690299600000|2023-07-25 15:40:00|32609.9|32602.9|32614.9|32607.9|32614.9|32607.9|32599.9|32592.9|131
1690299900000|2023-07-25 15:45:00|32612.4|32605.4|32594.9|32587.9|32614.9|32607.9|32589.9|32582.9|91
1690300200000|2023-07-25 15:50:00|32592.4|32585.4|32582.4|32575.4|32592.4|32585.4|32579.9|32572.9|46
1690300500000|2023-07-25 15:55:00|32579.9|32572.9|32589.9|32582.9|32589.9|32582.9|32569.9|32562.9|79
1690300800000|2023-07-25 16:00:00|32587.4|32580.4|32594.9|32587.9|32594.9|32587.9|32584.9|32577.9|40
1690301100000|2023-07-25 16:05:00|32592.4|32585.4|32594.9|32587.9|32599.9|32592.9|32589.9|32582.9|94
1690301400000|2023-07-25 16:10:00|32597.4|32590.4|32594.9|32587.9|32599.9|32592.9|32589.9|32582.9|58
1690301700000|2023-07-25 16:15:00|32597.4|32590.4|32604.9|32597.9|32604.9|32597.9|32592.4|32585.4|72
1690302000000|2023-07-25 16:20:00|32602.4|32595.4|32584.9|32577.9|32604.9|32597.9|32584.9|32577.9|30
1690302300000|2023-07-25 16:25:00|32587.4|32580.4|32584.9|32577.9|32589.9|32582.9|32584.9|32577.9|34
1690302600000|2023-07-25 16:30:00|32587.4|32580.4|32579.9|32572.9|32589.9|32582.9|32577.4|32570.4|24
1690302900000|2023-07-25 16:35:00|32577.4|32570.4|32589.9|32582.9|32589.9|32582.9|32577.4|32570.4|93
1690303200000|2023-07-25 16:40:00|32584.9|32577.9|32589.9|32582.9|32589.9|32582.9|32584.9|32577.9|9
1690303500000|2023-07-25 16:45:00|32592.4|32585.4|32594.9|32587.9|32594.9|32587.9|32589.9|32582.9|87
1690303800000|2023-07-25 16:50:00|32599.9|32592.9|32619.9|32612.9|32619.9|32612.9|32599.9|32592.9|109
1690304100000|2023-07-25 16:55:00|32614.9|32607.9|32619.9|32612.9|32619.9|32612.9|32612.4|32605.4|96
1690304400000|2023-07-25 17:00:00|32617.4|32610.4|32619.9|32612.9|32624.9|32617.9|32614.9|32607.9|86
1690304700000|2023-07-25 17:05:00|32617.4|32610.4|32622.4|32615.4|32624.9|32617.9|32609.9|32602.9|155
1690305000000|2023-07-25 17:10:00|32619.9|32612.9|32624.9|32617.9|32624.9|32617.9|32614.9|32607.9|28
1690305300000|2023-07-25 17:15:00|32622.4|32615.4|32627.4|32620.4|32634.9|32627.9|32619.9|32612.9|83
1690305600000|2023-07-25 17:20:00|32629.9|32622.9|32644.9|32637.9|32644.9|32637.9|32624.9|32617.9|164
1690305900000|2023-07-25 17:25:00|32647.4|32640.4|32644.9|32637.9|32649.9|32642.9|32644.9|32637.9|40
1690306200000|2023-07-25 17:30:00|32647.4|32640.4|32644.9|32637.9|32649.9|32642.9|32639.9|32632.9|34
1690306500000|2023-07-25 17:35:00|32647.4|32640.4|32649.9|32642.9|32649.9|32642.9|32644.9|32637.9|42
1690306800000|2023-07-25 17:40:00|32644.9|32637.9|32659.9|32652.9|32659.9|32652.9|32644.9|32637.9|53
1690307100000|2023-07-25 17:45:00|32657.4|32650.4|32657.4|32650.4|32659.9|32652.9|32649.9|32642.9|39
1690307400000|2023-07-25 17:50:00|32654.9|32647.9|32654.9|32647.9|32659.9|32652.9|32652.4|32645.4|26
1690307700000|2023-07-25 17:55:00|32657.4|32650.4|32649.9|32642.9|32659.9|32652.9|32649.9|32642.9|23
1690308000000|2023-07-25 18:00:00|32644.9|32637.9|32654.9|32647.9|32654.9|32647.9|32644.9|32637.9|38
1690308300000|2023-07-25 18:05:00|32659.9|32652.9|32659.9|32652.9|32664.9|32657.9|32659.9|32652.9|22
1690308600000|2023-07-25 18:10:00|32654.9|32647.9|32664.9|32657.9|32664.9|32657.9|32654.9|32647.9|25
1690308900000|2023-07-25 18:15:00|32667.4|32660.4|32669.9|32662.9|32669.9|32662.9|32659.9|32652.9|45
1690309200000|2023-07-25 18:20:00|32674.9|32667.9|32674.9|32667.9|32679.9|32672.9|32674.9|32667.9|45
1690309500000|2023-07-25 18:25:00|32672.4|32665.4|32674.9|32667.9|32674.9|32667.9|32672.4|32665.4|30
1690309800000|2023-07-25 18:30:00|32677.4|32670.4|32684.9|32677.9|32684.9|32677.9|32669.9|32662.9|49
1690310100000|2023-07-25 18:35:00|32682.4|32675.4|32674.9|32667.9|32687.4|32680.4|32674.9|32667.9|91
1690310400000|2023-07-25 18:40:00|32672.4|32665.4|32679.9|32672.9|32679.9|32672.9|32667.4|32660.4|36
1690310700000|2023-07-25 18:45:00|32677.4|32670.4|32652.4|32645.4|32679.9|32672.9|32652.4|32645.4|50
1690311000000|2023-07-25 18:50:00|32654.9|32647.9|32649.9|32642.9|32654.9|32647.9|32639.9|32632.9|65
1690311300000|2023-07-25 18:55:00|32647.4|32640.4|32629.9|32622.9|32652.4|32645.4|32629.9|32622.9|41
1690311600000|2023-07-25 19:00:00|32632.4|32625.4|32634.9|32627.9|32639.9|32632.9|32629.9|32622.9|65
1690311900000|2023-07-25 19:05:00|32639.9|32632.9|32644.9|32637.9|32644.9|32637.9|32634.9|32627.9|26
1690312200000|2023-07-25 19:10:00|32639.9|32632.9|32634.9|32627.9|32642.4|32635.4|32629.9|32622.9|48
1690312500000|2023-07-25 19:15:00|32639.9|32632.9|32629.9|32622.9|32639.9|32632.9|32627.4|32620.4|31
1690312800000|2023-07-25 19:20:00|32627.4|32620.4|32629.9|32622.9|32637.4|32630.4|32627.4|32620.4|17
1690313100000|2023-07-25 19:25:00|32634.9|32627.9|32629.9|32622.9|32634.9|32627.9|32624.9|32617.9|23
1690313400000|2023-07-25 19:30:00|32627.4|32620.4|32634.9|32627.9|32639.9|32632.9|32624.9|32617.9|45
1690313700000|2023-07-25 19:35:00|32629.9|32622.9|32639.9|32632.9|32642.4|32635.4|32629.9|32622.9|39
1690314000000|2023-07-25 19:40:00|32637.4|32630.4|32634.9|32627.9|32639.9|32632.9|32629.9|32622.9|72
1690314300000|2023-07-25 19:45:00|32639.9|32632.9|32634.9|32627.9|32639.9|32632.9|32629.9|32622.9|38
1690314600000|2023-07-25 19:50:00|32629.9|32622.9|32629.9|32622.9|32639.9|32632.9|32624.9|32617.9|107
1690314900000|2023-07-25 19:55:00|32632.4|32625.4|32619.9|32612.9|32644.9|32637.9|32619.9|32612.9|220
1690315200000|2023-07-25 20:00:00|32622.4|32615.4|32619.9|32612.9|32642.4|32635.4|32604.9|32597.9|239
1690315500000|2023-07-25 20:05:00|32617.4|32610.4|32632.4|32625.4|32632.4|32625.4|32614.9|32607.9|12
1690315800000|2023-07-25 20:10:00|32627.4|32620.4|32629.9|32622.9|32634.9|32627.9|32622.4|32615.4|24
1690316100000|2023-07-25 20:15:00|32624.9|32617.9|32632.4|32625.4|32639.9|32632.9|32624.9|32617.9|20
1690316400000|2023-07-25 20:20:00|32629.9|32622.9|32647.4|32640.4|32647.4|32640.4|32627.4|32620.4|24
1690316700000|2023-07-25 20:25:00|32649.9|32642.9|32644.9|32637.9|32649.9|32642.9|32634.9|32627.9|61
1690317000000|2023-07-25 20:30:00|32647.4|32640.4|32649.9|32642.9|32649.9|32642.9|32644.9|32637.9|44
1690317300000|2023-07-25 20:35:00|32647.4|32640.4|32654.9|32647.9|32654.9|32647.9|32644.9|32637.9|7
1690317600000|2023-07-25 20:40:00|32652.4|32645.4|32652.4|32645.4|32654.9|32647.9|32644.9|32637.9|20
1690317900000|2023-07-25 20:45:00|32654.9|32647.9|32652.4|32645.4|32654.9|32647.9|32649.9|32642.9|22
1690318200000|2023-07-25 20:50:00|32649.9|32642.9|32654.9|32647.9|32654.9|32647.9|32649.9|32642.9|20
1690318500000|2023-07-25 20:55:00|32652.4|32645.4|32656.4|32641.4|32656.4|32647.9|32649.9|32638.9|11
1690318800000|2023-07-25 21:00:00|32653.9|32638.9|32643.9|32628.9|32658.9|32643.9|32643.9|32628.9|1
1690319100000|2023-07-25 21:05:00|32646.4|32631.4|32643.9|32628.9|32656.4|32641.4|32643.9|32628.9|0
1690319400000|2023-07-25 21:10:00|32641.4|32626.4|32646.3|32616.3|32653.9|32638.9|32638.9|32616.3|7165
1690319700000|2023-07-25 21:15:00|32645.9|32615.9|32645.9|32615.9|32646.2|32616.2|32644.8|32614.8|0
1690320000000|2023-07-25 21:20:00|32644.1|32614.1|32643.7|32613.7|32645.9|32615.9|32643.2|32613.2|0
1690320300000|2023-07-25 21:25:00|32643.9|32613.9|32642.9|32612.9|32644.3|32614.3|32639.8|32609.8|0
1690320600000|2023-07-25 21:30:00|32641.7|32611.7|32640.8|32610.8|32644.8|32614.8|32640.8|32610.8|0
1690320900000|2023-07-25 21:35:00|32639.9|32609.9|32637.2|32607.2|32641.3|32611.3|32633.7|32603.7|0
1690321200000|2023-07-25 21:40:00|32637.6|32607.6|32642.1|32612.1|32643.2|32613.2|32637.6|32607.6|0
1690321500000|2023-07-25 21:45:00|32641.6|32611.6|32644|32614|32644.3|32614.3|32641.6|32611.6|0
1690321800000|2023-07-25 21:50:00|32643.8|32613.8|32643.8|32613.8|32644.5|32614.5|32643.1|32613.1|0
1690322100000|2023-07-25 21:55:00|32643.6|32613.6|32641|32611|32646.5|32616.5|32639|32609|0
1690322400000|2023-07-25 22:00:00|32643.6|32613.6|32651.4|32636.4|32661.4|32646.4|32641.6|32611.6|8
1690322700000|2023-07-25 22:05:00|32648.9|32633.9|32638.9|32623.9|32648.9|32633.9|32636.4|32621.4|1
1690323000000|2023-07-25 22:10:00|32636.4|32621.4|32626.4|32611.4|32636.4|32621.4|32626.4|32611.4|10
1690323300000|2023-07-25 22:15:00|32628.9|32613.9|32621.4|32606.4|32628.9|32613.9|32616.4|32601.4|11
1690323600000|2023-07-25 22:20:00|32618.9|32603.9|32626.4|32611.4|32628.9|32613.9|32616.4|32601.4|1
1690323900000|2023-07-25 22:25:00|32623.9|32608.9|32621.4|32606.4|32623.9|32608.9|32616.4|32601.4|2
1690324200000|2023-07-25 22:30:00|32623.9|32608.9|32613.9|32598.9|32623.9|32608.9|32613.9|32598.9|0
1690324500000|2023-07-25 22:35:00|32616.4|32601.4|32623.9|32608.9|32623.9|32608.9|32613.9|32598.9|0
1690324800000|2023-07-25 22:40:00|32631.4|32616.4|32631.4|32616.4|32633.9|32618.9|32631.4|32616.4|1
1690325100000|2023-07-25 22:45:00|32633.9|32618.9|32636.4|32621.4|32636.4|32621.4|32631.4|32616.4|0
1690325400000|2023-07-25 22:50:00|32633.9|32618.9|32626.4|32611.4|32636.4|32621.4|32626.4|32611.4|1
1690325700000|2023-07-25 22:55:00|32623.9|32608.9|32626.4|32611.4|32628.9|32613.9|32621.4|32606.4|0
1690326000000|2023-07-25 23:00:00|32623.9|32608.9|32626.4|32611.4|32631.4|32616.4|32611.4|32596.4|31
1690326300000|2023-07-25 23:05:00|32623.9|32608.9|32626.4|32611.4|32626.4|32611.4|32623.9|32608.9|0
1690326600000|2023-07-25 23:10:00|32628.9|32613.9|32621.4|32606.4|32628.9|32613.9|32621.4|32606.4|1
1690326900000|2023-07-25 23:15:00|32623.9|32608.9|32636.4|32621.4|32643.9|32628.9|32616.4|32601.4|28
1690327200000|2023-07-25 23:20:00|32638.9|32623.9|32631.4|32616.4|32648.9|32633.9|32631.4|32616.4|24
1690327500000|2023-07-25 23:25:00|32633.9|32618.9|32638.9|32623.9|32638.9|32623.9|32631.4|32616.4|5
1690327800000|2023-07-25 23:30:00|32633.9|32618.9|32619.9|32612.9|32639.9|32632.9|32619.9|32611.4|7988
1690328100000|2023-07-25 23:35:00|32624.9|32617.9|32622.4|32615.4|32624.9|32617.9|32619.9|32612.9|23
1690328400000|2023-07-25 23:40:00|32619.9|32612.9|32644.9|32637.9|32644.9|32637.9|32617.4|32610.4|66
1690328700000|2023-07-25 23:45:00|32637.4|32630.4|32604.9|32597.9|32644.9|32637.9|32604.9|32597.9|185
1690329000000|2023-07-25 23:50:00|32607.4|32600.4|32639.9|32632.9|32649.9|32642.9|32604.9|32597.9|119
1690329300000|2023-07-25 23:55:00|32642.4|32635.4|32682.4|32675.4|32682.4|32675.4|32637.4|32630.4|155
1690329600000|2023-07-26 00:00:00|32687.4|32680.4|32579.9|32572.9|32737.4|32730.4|32572.4|32565.4|846
1690329900000|2023-07-26 00:05:00|32584.9|32577.9|32599.9|32592.9|32604.9|32597.9|32544.9|32537.9|481
1690330200000|2023-07-26 00:10:00|32597.4|32590.4|32569.9|32562.9|32599.9|32592.9|32564.9|32557.9|415
1690330500000|2023-07-26 00:15:00|32567.4|32560.4|32529.9|32522.9|32567.4|32560.4|32484.9|32477.9|991
1690330800000|2023-07-26 00:20:00|32532.4|32525.4|32514.9|32507.9|32552.4|32545.4|32502.4|32495.4|489
1690331100000|2023-07-26 00:25:00|32517.4|32510.4|32532.4|32525.4|32534.9|32527.9|32494.9|32487.9|360
1690331400000|2023-07-26 00:30:00|32529.9|32522.9|32524.9|32517.9|32547.4|32540.4|32514.9|32507.9|351
1690331700000|2023-07-26 00:35:00|32522.4|32515.4|32569.9|32562.9|32584.9|32577.9|32514.9|32507.9|259
1690332000000|2023-07-26 00:40:00|32579.9|32572.9|32557.4|32550.4|32579.9|32572.9|32549.9|32542.9|190
1690332300000|2023-07-26 00:45:00|32559.9|32552.9|32499.9|32492.9|32559.9|32552.9|32494.9|32487.9|249
1690332600000|2023-07-26 00:50:00|32502.4|32495.4|32524.9|32517.9|32524.9|32517.9|32499.9|32492.9|203
1690332900000|2023-07-26 00:55:00|32522.4|32515.4|32564.9|32557.9|32564.9|32557.9|32519.9|32512.9|170
1690333200000|2023-07-26 01:00:00|32559.9|32552.9|32574.9|32567.9|32582.4|32575.4|32539.9|32532.9|236
1690333500000|2023-07-26 01:05:00|32579.9|32572.9|32579.9|32572.9|32594.9|32587.9|32574.9|32567.9|236
1690333800000|2023-07-26 01:10:00|32582.4|32575.4|32594.9|32587.9|32594.9|32587.9|32574.9|32567.9|168
1690334100000|2023-07-26 01:15:00|32589.9|32582.9|32634.9|32627.9|32634.9|32627.9|32574.9|32567.9|327
1690334400000|2023-07-26 01:20:00|32632.4|32625.4|32639.9|32632.9|32659.9|32652.9|32624.9|32617.9|213
1690334700000|2023-07-26 01:25:00|32634.9|32627.9|32654.9|32647.9|32654.9|32647.9|32629.9|32622.9|209
1690335000000|2023-07-26 01:30:00|32649.9|32642.9|32624.9|32617.9|32667.4|32660.4|32619.9|32612.9|335
1690335300000|2023-07-26 01:35:00|32629.9|32622.9|32614.9|32607.9|32634.9|32627.9|32609.9|32602.9|194
1690335600000|2023-07-26 01:40:00|32612.4|32605.4|32624.9|32617.9|32624.9|32617.9|32599.9|32592.9|213
1690335900000|2023-07-26 01:45:00|32629.9|32622.9|32669.9|32662.9|32672.4|32665.4|32619.9|32612.9|208
1690336200000|2023-07-26 01:50:00|32674.9|32667.9|32689.9|32682.9|32714.9|32707.9|32664.9|32657.9|335
1690336500000|2023-07-26 01:55:00|32687.4|32680.4|32689.9|32682.9|32692.4|32685.4|32669.9|32662.9|218
1690336800000|2023-07-26 02:00:00|32687.4|32680.4|32669.9|32662.9|32694.9|32687.9|32664.9|32657.9|122
1690337100000|2023-07-26 02:05:00|32667.4|32660.4|32667.4|32660.4|32687.4|32680.4|32659.9|32652.9|106
1690337400000|2023-07-26 02:10:00|32664.9|32657.9|32654.9|32647.9|32672.4|32665.4|32654.9|32647.9|117
1690337700000|2023-07-26 02:15:00|32657.4|32650.4|32664.9|32657.9|32669.9|32662.9|32639.9|32632.9|129
1690338000000|2023-07-26 02:20:00|32667.4|32660.4|32659.9|32652.9|32669.9|32662.9|32654.9|32647.9|93
1690338300000|2023-07-26 02:25:00|32657.4|32650.4|32669.9|32662.9|32682.4|32675.4|32654.9|32647.9|109
1690338600000|2023-07-26 02:30:00|32672.4|32665.4|32684.9|32677.9|32687.4|32680.4|32667.4|32660.4|84
1690338900000|2023-07-26 02:35:00|32687.4|32680.4|32694.9|32687.9|32694.9|32687.9|32687.4|32680.4|62
1690339200000|2023-07-26 02:40:00|32692.4|32685.4|32692.4|32685.4|32699.9|32692.9|32689.9|32682.9|88
1690339500000|2023-07-26 02:45:00|32689.9|32682.9|32699.9|32692.9|32709.9|32702.9|32689.9|32682.9|57
1690339800000|2023-07-26 02:50:00|32697.4|32690.4|32679.9|32672.9|32699.9|32692.9|32677.4|32670.4|103
1690340100000|2023-07-26 02:55:00|32677.4|32670.4|32674.9|32667.9|32684.9|32677.9|32669.9|32662.9|85
1690340400000|2023-07-26 03:00:00|32679.9|32672.9|32679.9|32672.9|32689.9|32682.9|32672.4|32665.4|187
1690340700000|2023-07-26 03:05:00|32674.9|32667.9|32679.9|32672.9|32682.4|32675.4|32664.9|32657.9|63
1690341000000|2023-07-26 03:10:00|32682.4|32675.4|32699.9|32692.9|32704.9|32697.9|32682.4|32675.4|66
1690341300000|2023-07-26 03:15:00|32697.4|32690.4|32704.9|32697.9|32704.9|32697.9|32694.9|32687.9|22
1690341600000|2023-07-26 03:20:00|32714.9|32707.9|32697.4|32690.4|32724.9|32717.9|32694.9|32687.9|291
1690341900000|2023-07-26 03:25:00|32699.9|32692.9|32689.9|32682.9|32699.9|32692.9|32682.4|32675.4|141
1690342200000|2023-07-26 03:30:00|32687.4|32680.4|32679.9|32672.9|32689.9|32682.9|32664.9|32657.9|163
1690342500000|2023-07-26 03:35:00|32682.4|32675.4|32684.9|32677.9|32704.9|32697.9|32682.4|32675.4|109
1690342800000|2023-07-26 03:40:00|32687.4|32680.4|32694.9|32687.9|32694.9|32687.9|32679.9|32672.9|58
1690343100000|2023-07-26 03:45:00|32692.4|32685.4|32689.9|32682.9|32697.4|32690.4|32679.9|32672.9|55
1690343400000|2023-07-26 03:50:00|32692.4|32685.4|32689.9|32682.9|32699.9|32692.9|32689.9|32682.9|59
1690343700000|2023-07-26 03:55:00|32684.9|32677.9|32659.9|32652.9|32689.9|32682.9|32659.9|32652.9|91
1690344000000|2023-07-26 04:00:00|32664.9|32657.9|32659.9|32652.9|32672.4|32665.4|32659.9|32652.9|110
1690344300000|2023-07-26 04:05:00|32662.4|32655.4|32664.9|32657.9|32664.9|32657.9|32644.9|32637.9|75
1690344600000|2023-07-26 04:10:00|32667.4|32660.4|32689.9|32682.9|32694.9|32687.9|32667.4|32660.4|113
1690344900000|2023-07-26 04:15:00|32692.4|32685.4|32699.9|32692.9|32699.9|32692.9|32684.9|32677.9|73
1690345200000|2023-07-26 04:20:00|32697.4|32690.4|32704.9|32697.9|32704.9|32697.9|32694.9|32687.9|71
1690345500000|2023-07-26 04:25:00|32699.9|32692.9|32704.9|32697.9|32704.9|32697.9|32699.9|32692.9|35
1690345800000|2023-07-26 04:30:00|32709.9|32702.9|32704.9|32697.9|32719.9|32712.9|32699.9|32692.9|126
1690346100000|2023-07-26 04:35:00|32699.9|32692.9|32707.4|32700.4|32714.9|32707.9|32699.9|32692.9|123
1690346400000|2023-07-26 04:40:00|32704.9|32697.9|32689.9|32682.9|32712.4|32705.4|32689.9|32682.9|115
1690346700000|2023-07-26 04:45:00|32684.9|32677.9|32687.4|32680.4|32699.9|32692.9|32684.9|32677.9|108
1690347000000|2023-07-26 04:50:00|32684.9|32677.9|32679.9|32672.9|32689.9|32682.9|32679.9|32672.9|81
1690347300000|2023-07-26 04:55:00|32677.4|32670.4|32664.9|32657.9|32677.4|32670.4|32659.9|32652.9|85
1690347600000|2023-07-26 05:00:00|32667.4|32660.4|32669.9|32662.9|32677.4|32670.4|32664.9|32657.9|118
1690347900000|2023-07-26 05:05:00|32664.9|32657.9|32674.9|32667.9|32674.9|32667.9|32662.4|32655.4|93
1690348200000|2023-07-26 05:10:00|32672.4|32665.4|32654.9|32647.9|32674.9|32667.9|32639.9|32632.9|123
1690348500000|2023-07-26 05:15:00|32657.4|32650.4|32659.9|32652.9|32672.4|32665.4|32654.9|32647.9|119
1690348800000|2023-07-26 05:20:00|32664.9|32657.9|32669.9|32662.9|32669.9|32662.9|32659.9|32652.9|74
1690349100000|2023-07-26 05:25:00|32664.9|32657.9|32674.9|32667.9|32684.9|32677.9|32659.9|32652.9|114
1690349400000|2023-07-26 05:30:00|32677.4|32670.4|32672.4|32665.4|32679.9|32672.9|32664.9|32657.9|63
1690349700000|2023-07-26 05:35:00|32669.9|32662.9|32674.9|32667.9|32674.9|32667.9|32667.4|32660.4|89
1690350000000|2023-07-26 05:40:00|32677.4|32670.4|32674.9|32667.9|32679.9|32672.9|32669.9|32662.9|75
1690350300000|2023-07-26 05:45:00|32677.4|32670.4|32679.9|32672.9|32679.9|32672.9|32664.9|32657.9|110
1690350600000|2023-07-26 05:50:00|32682.4|32675.4|32694.9|32687.9|32702.4|32695.4|32677.4|32670.4|388
1690350900000|2023-07-26 05:55:00|32699.9|32692.9|32654.9|32647.9|32699.9|32692.9|32644.9|32637.9|633
1690351200000|2023-07-26 06:00:00|32659.9|32652.9|32649.9|32642.9|32664.9|32657.9|32619.9|32612.9|1333
1690351500000|2023-07-26 06:05:00|32644.9|32637.9|32637.4|32630.4|32644.9|32637.9|32629.9|32622.9|283
1690351800000|2023-07-26 06:10:00|32634.9|32627.9|32629.9|32622.9|32639.9|32632.9|32619.9|32612.9|293
1690352100000|2023-07-26 06:15:00|32632.4|32625.4|32634.9|32627.9|32639.9|32632.9|32629.9|32622.9|89
1690352400000|2023-07-26 06:20:00|32629.9|32622.9|32627.4|32620.4|32629.9|32622.9|32619.9|32612.9|143
1690352700000|2023-07-26 06:25:00|32624.9|32617.9|32627.4|32620.4|32634.9|32627.9|32619.9|32612.9|101
1690353000000|2023-07-26 06:30:00|32629.9|32622.9|32634.9|32627.9|32634.9|32627.9|32619.9|32612.9|57
1690353300000|2023-07-26 06:35:00|32637.4|32630.4|32632.4|32625.4|32639.9|32632.9|32632.4|32625.4|6
1690353600000|2023-07-26 06:40:00|32634.9|32627.9|32622.4|32615.4|32634.9|32627.9|32619.9|32612.9|30
1690353900000|2023-07-26 06:45:00|32624.9|32617.9|32627.4|32620.4|32634.9|32627.9|32624.9|32617.9|16
1690354200000|2023-07-26 06:50:00|32639.9|32632.9|32634.9|32627.9|32639.9|32632.9|32627.4|32620.4|157
1690354500000|2023-07-26 06:55:00|32637.4|32630.4|32619.9|32612.9|32637.4|32630.4|32612.4|32605.4|111
1690354800000|2023-07-26 07:00:00|32617.4|32610.4|32619.9|32612.9|32622.4|32615.4|32602.4|32595.4|58
1690355100000|2023-07-26 07:05:00|32617.4|32610.4|32617.4|32610.4|32622.4|32615.4|32609.9|32602.9|69
1690355400000|2023-07-26 07:10:00|32619.9|32612.9|32602.4|32595.4|32627.4|32620.4|32599.9|32592.9|27
1690355700000|2023-07-26 07:15:00|32599.9|32592.9|32592.4|32585.4|32609.9|32602.9|32592.4|32585.4|80
1690356000000|2023-07-26 07:20:00|32589.9|32582.9|32582.4|32575.4|32599.9|32592.9|32579.9|32572.9|121
1690356300000|2023-07-26 07:25:00|32579.9|32572.9|32587.4|32580.4|32594.9|32587.9|32569.9|32562.9|207
1690356600000|2023-07-26 07:30:00|32584.9|32577.9|32624.9|32617.9|32632.4|32625.4|32584.9|32577.9|385
1690356900000|2023-07-26 07:35:00|32627.4|32620.4|32629.9|32622.9|32634.9|32627.9|32619.9|32612.9|63
1690357200000|2023-07-26 07:40:00|32627.4|32620.4|32619.9|32612.9|32634.9|32627.9|32612.4|32605.4|56
1690357500000|2023-07-26 07:45:00|32622.4|32615.4|32634.9|32627.9|32642.4|32635.4|32622.4|32615.4|26
1690357800000|2023-07-26 07:50:00|32637.4|32630.4|32629.9|32622.9|32637.4|32630.4|32619.9|32612.9|18
1690358100000|2023-07-26 07:55:00|32627.4|32620.4|32632.4|32625.4|32637.4|32630.4|32622.4|32615.4|9
1690358400000|2023-07-26 08:00:00|32629.9|32622.9|32614.9|32607.9|32632.4|32625.4|32609.9|32602.9|24
1690358700000|2023-07-26 08:05:00|32609.9|32602.9|32592.4|32585.4|32609.9|32602.9|32569.9|32562.9|118
1690359000000|2023-07-26 08:10:00|32594.9|32587.9|32579.9|32572.9|32602.4|32595.4|32577.4|32570.4|25
1690359300000|2023-07-26 08:15:00|32577.4|32570.4|32599.9|32592.9|32602.4|32595.4|32577.4|32570.4|72
1690359600000|2023-07-26 08:20:00|32597.4|32590.4|32589.9|32582.9|32599.9|32592.9|32584.9|32577.9|19
1690359900000|2023-07-26 08:25:00|32587.4|32580.4|32584.9|32577.9|32599.9|32592.9|32582.4|32575.4|19
1690360200000|2023-07-26 08:30:00|32579.9|32572.9|32547.4|32540.4|32582.4|32575.4|32542.4|32535.4|141
1690360500000|2023-07-26 08:35:00|32544.9|32537.9|32559.9|32552.9|32564.9|32557.9|32539.9|32532.9|21
1690360800000|2023-07-26 08:40:00|32557.4|32550.4|32547.4|32540.4|32562.4|32555.4|32544.9|32537.9|101
1690361100000|2023-07-26 08:45:00|32544.9|32537.9|32549.9|32542.9|32554.9|32547.9|32539.9|32532.9|98
1690361400000|2023-07-26 08:50:00|32547.4|32540.4|32562.4|32555.4|32564.9|32557.9|32544.9|32537.9|42
1690361700000|2023-07-26 08:55:00|32564.9|32557.9|32552.4|32545.4|32564.9|32557.9|32544.9|32537.9|16
1690362000000|2023-07-26 09:00:00|32549.9|32542.9|32549.9|32542.9|32564.9|32557.9|32547.4|32540.4|23
1690362300000|2023-07-26 09:05:00|32547.4|32540.4|32544.9|32537.9|32549.9|32542.9|32539.9|32532.9|66
1690362600000|2023-07-26 09:10:00|32547.4|32540.4|32539.9|32532.9|32554.9|32547.9|32534.9|32527.9|51
1690362900000|2023-07-26 09:15:00|32537.4|32530.4|32554.9|32547.9|32554.9|32547.9|32529.9|32522.9|29
1690363200000|2023-07-26 09:20:00|32549.9|32542.9|32547.4|32540.4|32552.4|32545.4|32539.9|32532.9|159
1690363500000|2023-07-26 09:25:00|32549.9|32542.9|32534.9|32527.9|32549.9|32542.9|32529.9|32522.9|84
1690363800000|2023-07-26 09:30:00|32537.4|32530.4|32529.9|32522.9|32539.9|32532.9|32529.9|32522.9|27
1690364100000|2023-07-26 09:35:00|32532.4|32525.4|32509.9|32502.9|32534.9|32527.9|32509.9|32502.9|95
1690364400000|2023-07-26 09:40:00|32512.4|32505.4|32534.9|32527.9|32534.9|32527.9|32509.9|32502.9|38
1690364700000|2023-07-26 09:45:00|32532.4|32525.4|32542.4|32535.4|32549.9|32542.9|32529.9|32522.9|60
1690365000000|2023-07-26 09:50:00|32539.9|32532.9|32539.9|32532.9|32547.4|32540.4|32534.9|32527.9|31
1690365300000|2023-07-26 09:55:00|32542.4|32535.4|32549.9|32542.9|32554.9|32547.9|32542.4|32535.4|35
1690365600000|2023-07-26 10:00:00|32552.4|32545.4|32524.9|32517.9|32552.4|32545.4|32524.9|32517.9|231
1690365900000|2023-07-26 10:05:00|32527.4|32520.4|32527.4|32520.4|32529.9|32522.9|32519.9|32512.9|69
1690366200000|2023-07-26 10:10:00|32524.9|32517.9|32517.4|32510.4|32529.9|32522.9|32512.4|32505.4|52
1690366500000|2023-07-26 10:15:00|32519.9|32512.9|32517.4|32510.4|32529.9|32522.9|32514.9|32507.9|51
1690366800000|2023-07-26 10:20:00|32514.9|32507.9|32509.9|32502.9|32524.9|32517.9|32502.4|32495.4|85
1690367100000|2023-07-26 10:25:00|32507.4|32500.4|32519.9|32512.9|32524.9|32517.9|32507.4|32500.4|38
1690367400000|2023-07-26 10:30:00|32522.4|32515.4|32522.4|32515.4|32527.4|32520.4|32519.9|32512.9|15
1690367700000|2023-07-26 10:35:00|32524.9|32517.9|32522.4|32515.4|32534.9|32527.9|32519.9|32512.9|6
1690368000000|2023-07-26 10:40:00|32524.9|32517.9|32529.9|32522.9|32534.9|32527.9|32519.9|32512.9|24
1690368300000|2023-07-26 10:45:00|32527.4|32520.4|32527.4|32520.4|32537.4|32530.4|32524.9|32517.9|48
1690368600000|2023-07-26 10:50:00|32529.9|32522.9|32534.9|32527.9|32534.9|32527.9|32524.9|32517.9|24
1690368900000|2023-07-26 10:55:00|32532.4|32525.4|32529.9|32522.9|32534.9|32527.9|32524.9|32517.9|24
1690369200000|2023-07-26 11:00:00|32532.4|32525.4|32524.9|32517.9|32534.9|32527.9|32519.9|32512.9|67
1690369500000|2023-07-26 11:05:00|32527.4|32520.4|32509.9|32502.9|32527.4|32520.4|32509.9|32502.9|71
1690369800000|2023-07-26 11:10:00|32512.4|32505.4|32507.4|32500.4|32514.9|32507.9|32504.9|32497.9|91
1690370100000|2023-07-26 11:15:00|32504.9|32497.9|32522.4|32515.4|32524.9|32517.9|32504.9|32497.9|45
1690370400000|2023-07-26 11:20:00|32519.9|32512.9|32537.4|32530.4|32539.9|32532.9|32519.9|32512.9|21
1690370700000|2023-07-26 11:25:00|32539.9|32532.9|32519.9|32512.9|32539.9|32532.9|32519.9|32512.9|39
1690371000000|2023-07-26 11:30:00|32522.4|32515.4|32524.9|32517.9|32529.9|32522.9|32512.4|32505.4|30
1690371300000|2023-07-26 11:35:00|32522.4|32515.4|32504.9|32497.9|32522.4|32515.4|32502.4|32495.4|13
1690371600000|2023-07-26 11:40:00|32507.4|32500.4|32514.9|32507.9|32514.9|32507.9|32504.9|32497.9|17
1690371900000|2023-07-26 11:45:00|32512.4|32505.4|32517.4|32510.4|32524.9|32517.9|32509.9|32502.9|25
1690372200000|2023-07-26 11:50:00|32519.9|32512.9|32529.9|32522.9|32529.9|32522.9|32514.9|32507.9|10
1690372500000|2023-07-26 11:55:00|32532.4|32525.4|32517.4|32510.4|32534.9|32527.9|32514.9|32507.9|17
1690372800000|2023-07-26 12:00:00|32514.9|32507.9|32519.9|32512.9|32522.4|32515.4|32507.4|32500.4|20
1690373100000|2023-07-26 12:05:00|32517.4|32510.4|32519.9|32512.9|32519.9|32512.9|32509.9|32502.9|12
1690373400000|2023-07-26 12:10:00|32522.4|32515.4|32514.9|32507.9|32522.4|32515.4|32512.4|32505.4|37
1690373700000|2023-07-26 12:15:00|32517.4|32510.4|32524.9|32517.9|32529.9|32522.9|32514.9|32507.9|29
1690374000000|2023-07-26 12:20:00|32519.9|32512.9|32517.4|32510.4|32524.9|32517.9|32512.4|32505.4|12
1690374300000|2023-07-26 12:25:00|32514.9|32507.9|32514.9|32507.9|32524.9|32517.9|32509.9|32502.9|10
1690374600000|2023-07-26 12:30:00|32517.4|32510.4|32502.4|32495.4|32519.9|32512.9|32499.9|32492.9|21
1690374900000|2023-07-26 12:35:00|32504.9|32497.9|32504.9|32497.9|32509.9|32502.9|32499.9|32492.9|20
1690375200000|2023-07-26 12:40:00|32507.4|32500.4|32499.9|32492.9|32509.9|32502.9|32499.9|32492.9|11
1690375500000|2023-07-26 12:45:00|32497.4|32490.4|32494.9|32487.9|32499.9|32492.9|32489.9|32482.9|40
1690375800000|2023-07-26 12:50:00|32497.4|32490.4|32472.4|32465.4|32499.9|32492.9|32464.9|32457.9|71
1690376100000|2023-07-26 12:55:00|32469.9|32462.9|32467.4|32460.4|32472.4|32465.4|32454.9|32447.9|110
1690376400000|2023-07-26 13:00:00|32469.9|32462.9|32469.9|32462.9|32474.9|32467.9|32459.9|32452.9|68
1690376700000|2023-07-26 13:05:00|32464.9|32457.9|32472.4|32465.4|32474.9|32467.9|32459.9|32452.9|45
1690377000000|2023-07-26 13:10:00|32469.9|32462.9|32449.9|32442.9|32474.9|32467.9|32447.4|32440.4|22
1690377300000|2023-07-26 13:15:00|32452.4|32445.4|32457.4|32450.4|32459.9|32452.9|32447.4|32440.4|34
1690377600000|2023-07-26 13:20:00|32454.9|32447.9|32444.9|32437.9|32459.9|32452.9|32444.9|32437.9|28
1690377900000|2023-07-26 13:25:00|32449.9|32442.9|32457.4|32450.4|32459.9|32452.9|32434.9|32427.9|54
1690378200000|2023-07-26 13:30:00|32454.9|32447.9|32454.9|32447.9|32469.9|32462.9|32439.9|32432.9|165
1690378500000|2023-07-26 13:35:00|32452.4|32445.4|32467.4|32460.4|32479.9|32472.9|32449.9|32442.9|254
1690378800000|2023-07-26 13:40:00|32469.9|32462.9|32474.9|32467.9|32489.9|32482.9|32457.4|32450.4|131
1690379100000|2023-07-26 13:45:00|32477.4|32470.4|32464.9|32457.9|32479.9|32472.9|32449.9|32442.9|63
1690379400000|2023-07-26 13:50:00|32462.4|32455.4|32474.9|32467.9|32484.9|32477.9|32459.9|32452.9|54
1690379700000|2023-07-26 13:55:00|32479.9|32472.9|32459.9|32452.9|32479.9|32472.9|32454.9|32447.9|92
1690380000000|2023-07-26 14:00:00|32464.9|32457.9|32424.9|32417.9|32469.9|32462.9|32414.9|32407.9|237
1690380300000|2023-07-26 14:05:00|32427.4|32420.4|32449.9|32442.9|32457.4|32450.4|32419.9|32412.9|73
1690380600000|2023-07-26 14:10:00|32452.4|32445.4|32479.9|32472.9|32489.9|32482.9|32447.4|32440.4|70
1690380900000|2023-07-26 14:15:00|32477.4|32470.4|32489.9|32482.9|32502.4|32495.4|32469.9|32462.9|149
1690381200000|2023-07-26 14:20:00|32492.4|32485.4|32487.4|32480.4|32497.4|32490.4|32462.4|32455.4|60
1690381500000|2023-07-26 14:25:00|32489.9|32482.9|32504.9|32497.9|32507.4|32500.4|32484.9|32477.9|65
1690381800000|2023-07-26 14:30:00|32509.9|32502.9|32499.9|32492.9|32519.9|32512.9|32499.9|32492.9|60
1690382100000|2023-07-26 14:35:00|32502.4|32495.4|32499.9|32492.9|32509.9|32502.9|32489.9|32482.9|69
1690382400000|2023-07-26 14:40:00|32502.4|32495.4|32482.4|32475.4|32504.9|32497.9|32474.9|32467.9|65
1690382700000|2023-07-26 14:45:00|32479.9|32472.9|32474.9|32467.9|32489.9|32482.9|32469.9|32462.9|35
1690383000000|2023-07-26 14:50:00|32477.4|32470.4|32464.9|32457.9|32482.4|32475.4|32452.4|32445.4|87
1690383300000|2023-07-26 14:55:00|32467.4|32460.4|32449.9|32442.9|32469.9|32462.9|32447.4|32440.4|164
1690383600000|2023-07-26 15:00:00|32447.4|32440.4|32464.9|32457.9|32464.9|32457.9|32439.9|32432.9|73
1690383900000|2023-07-26 15:05:00|32462.4|32455.4|32474.9|32467.9|32479.9|32472.9|32459.9|32452.9|99
1690384200000|2023-07-26 15:10:00|32477.4|32470.4|32484.9|32477.9|32484.9|32477.9|32469.9|32462.9|63
1690384500000|2023-07-26 15:15:00|32479.9|32472.9|32474.9|32467.9|32484.9|32477.9|32469.9|32462.9|58
1690384800000|2023-07-26 15:20:00|32469.9|32462.9|32459.9|32452.9|32469.9|32462.9|32457.4|32450.4|83
1690385100000|2023-07-26 15:25:00|32457.4|32450.4|32479.9|32472.9|32484.9|32477.9|32454.9|32447.9|102
1690385400000|2023-07-26 15:30:00|32477.4|32470.4|32494.9|32487.9|32497.4|32490.4|32474.9|32467.9|84
1690385700000|2023-07-26 15:35:00|32497.4|32490.4|32494.9|32487.9|32499.9|32492.9|32484.9|32477.9|143
1690386000000|2023-07-26 15:40:00|32497.4|32490.4|32504.9|32497.9|32509.9|32502.9|32497.4|32490.4|123
1690386300000|2023-07-26 15:45:00|32507.4|32500.4|32514.9|32507.9|32514.9|32507.9|32502.4|32495.4|99
1690386600000|2023-07-26 15:50:00|32512.4|32505.4|32524.9|32517.9|32532.4|32525.4|32509.9|32502.9|111
1690386900000|2023-07-26 15:55:00|32527.4|32520.4|32539.9|32532.9|32539.9|32532.9|32524.9|32517.9|54
1690387200000|2023-07-26 16:00:00|32537.4|32530.4|32539.9|32532.9|32544.9|32537.9|32529.9|32522.9|59
1690387500000|2023-07-26 16:05:00|32534.9|32527.9|32534.9|32527.9|32537.4|32530.4|32534.9|32527.9|14
1690387800000|2023-07-26 16:10:00|32532.4|32525.4|32542.4|32535.4|32549.9|32542.9|32529.9|32522.9|58
1690388100000|2023-07-26 16:15:00|32544.9|32537.9|32539.9|32532.9|32544.9|32537.9|32537.4|32530.4|91
1690388400000|2023-07-26 16:20:00|32537.4|32530.4|32532.4|32525.4|32544.9|32537.9|32529.9|32522.9|62
1690388700000|2023-07-26 16:25:00|32529.9|32522.9|32534.9|32527.9|32537.4|32530.4|32524.9|32517.9|20
1690389000000|2023-07-26 16:30:00|32539.9|32532.9|32552.4|32545.4|32554.9|32547.9|32539.9|32532.9|22
1690389300000|2023-07-26 16:35:00|32549.9|32542.9|32539.9|32532.9|32549.9|32542.9|32534.9|32527.9|41
1690389600000|2023-07-26 16:40:00|32542.4|32535.4|32549.9|32542.9|32554.9|32547.9|32539.9|32532.9|25
1690389900000|2023-07-26 16:45:00|32547.4|32540.4|32552.4|32545.4|32562.4|32555.4|32547.4|32540.4|69
1690390200000|2023-07-26 16:50:00|32549.9|32542.9|32562.4|32555.4|32564.9|32557.9|32547.4|32540.4|136
1690390500000|2023-07-26 16:55:00|32559.9|32552.9|32572.4|32565.4|32574.9|32567.9|32559.9|32552.9|42
1690390800000|2023-07-26 17:00:00|32569.9|32562.9|32582.4|32575.4|32582.4|32575.4|32569.9|32562.9|72
1690391100000|2023-07-26 17:05:00|32584.9|32577.9|32584.9|32577.9|32584.9|32577.9|32569.9|32562.9|153
1690391400000|2023-07-26 17:10:00|32582.4|32575.4|32582.4|32575.4|32589.9|32582.9|32579.9|32572.9|88
1690391700000|2023-07-26 17:15:00|32579.9|32572.9|32584.9|32577.9|32592.4|32585.4|32579.9|32572.9|51
1690392000000|2023-07-26 17:20:00|32579.9|32572.9|32582.4|32575.4|32594.9|32587.9|32577.4|32570.4|93
1690392300000|2023-07-26 17:25:00|32584.9|32577.9|32572.4|32565.4|32584.9|32577.9|32564.9|32557.9|36
1690392600000|2023-07-26 17:30:00|32569.9|32562.9|32559.9|32552.9|32569.9|32562.9|32544.9|32537.9|180
1690392900000|2023-07-26 17:35:00|32557.4|32550.4|32564.9|32557.9|32564.9|32557.9|32554.9|32547.9|9
1690393200000|2023-07-26 17:40:00|32567.4|32560.4|32569.9|32562.9|32574.9|32567.9|32564.9|32557.9|31
1690393500000|2023-07-26 17:45:00|32574.9|32567.9|32569.9|32562.9|32574.9|32567.9|32559.9|32552.9|34
1690393800000|2023-07-26 17:50:00|32567.4|32560.4|32574.9|32567.9|32574.9|32567.9|32564.9|32557.9|41
1690394100000|2023-07-26 17:55:00|32579.9|32572.9|32569.9|32562.9|32582.4|32575.4|32567.4|32560.4|76
1690394400000|2023-07-26 18:00:00|32557.4|32550.4|32572.4|32565.4|32592.4|32585.4|32547.4|32540.4|74
1690394700000|2023-07-26 18:05:00|32574.9|32567.9|32569.9|32562.9|32579.9|32572.9|32549.9|32542.9|68
1690395000000|2023-07-26 18:10:00|32567.4|32560.4|32567.4|32560.4|32579.9|32572.9|32557.4|32550.4|140
1690395300000|2023-07-26 18:15:00|32564.9|32557.9|32569.9|32562.9|32572.4|32565.4|32554.9|32547.9|23
1690395600000|2023-07-26 18:20:00|32567.4|32560.4|32564.9|32557.9|32574.9|32567.9|32559.9|32552.9|61
1690395900000|2023-07-26 18:25:00|32562.4|32555.4|32574.9|32567.9|32574.9|32567.9|32529.9|32522.9|53
1690396200000|2023-07-26 18:30:00|32572.4|32565.4|32569.9|32562.9|32602.4|32595.4|32564.9|32557.9|38
1690396500000|2023-07-26 18:35:00|32572.4|32565.4|32652.4|32645.4|32657.4|32650.4|32569.9|32562.9|254
1690396800000|2023-07-26 18:40:00|32654.9|32647.9|32644.9|32637.9|32657.4|32650.4|32619.9|32612.9|254
1690397100000|2023-07-26 18:45:00|32647.4|32640.4|32614.9|32607.9|32649.9|32642.9|32607.4|32600.4|99
1690397400000|2023-07-26 18:50:00|32612.4|32605.4|32629.9|32622.9|32629.9|32622.9|32604.9|32597.9|88
1690397700000|2023-07-26 18:55:00|32624.9|32617.9|32584.9|32577.9|32624.9|32617.9|32574.9|32567.9|81
1690398000000|2023-07-26 19:00:00|32589.9|32582.9|32579.9|32572.9|32602.4|32595.4|32554.9|32547.9|176
1690398300000|2023-07-26 19:05:00|32582.4|32575.4|32477.4|32470.4|32584.9|32577.9|32472.4|32465.4|282
1690398600000|2023-07-26 19:10:00|32479.9|32472.9|32509.9|32502.9|32519.9|32512.9|32467.4|32460.4|166
1690398900000|2023-07-26 19:15:00|32507.4|32500.4|32499.9|32492.9|32524.9|32517.9|32477.4|32470.4|191
1690399200000|2023-07-26 19:20:00|32497.4|32490.4|32509.9|32502.9|32539.9|32532.9|32494.9|32487.9|140
1690399500000|2023-07-26 19:25:00|32512.4|32505.4|32534.9|32527.9|32544.9|32537.9|32509.9|32502.9|39
1690399800000|2023-07-26 19:30:00|32529.9|32522.9|32534.9|32527.9|32539.9|32532.9|32519.9|32512.9|60
1690400100000|2023-07-26 19:35:00|32532.4|32525.4|32539.9|32532.9|32544.9|32537.9|32509.9|32502.9|53
1690400400000|2023-07-26 19:40:00|32542.4|32535.4|32569.9|32562.9|32572.4|32565.4|32539.9|32532.9|62
1690400700000|2023-07-26 19:45:00|32572.4|32565.4|32559.9|32552.9|32574.9|32567.9|32559.9|32552.9|57
1690401000000|2023-07-26 19:50:00|32562.4|32555.4|32534.9|32527.9|32562.4|32555.4|32529.9|32522.9|125
1690401300000|2023-07-26 19:55:00|32532.4|32525.4|32559.9|32552.9|32559.9|32552.9|32524.9|32517.9|143
1690401600000|2023-07-26 20:00:00|32554.9|32547.9|32554.9|32547.9|32564.9|32557.9|32549.9|32542.9|140
1690401900000|2023-07-26 20:05:00|32569.9|32562.9|32557.4|32550.4|32584.9|32577.9|32557.4|32550.4|144
1690402200000|2023-07-26 20:10:00|32554.9|32547.9|32549.9|32542.9|32564.9|32557.9|32534.9|32527.9|75
1690402500000|2023-07-26 20:15:00|32552.4|32545.4|32562.4|32555.4|32567.4|32560.4|32549.9|32542.9|158
1690402800000|2023-07-26 20:20:00|32559.9|32552.9|32554.9|32547.9|32562.4|32555.4|32544.9|32537.9|25
1690403100000|2023-07-26 20:25:00|32552.4|32545.4|32554.9|32547.9|32557.4|32550.4|32544.9|32537.9|17
1690403400000|2023-07-26 20:30:00|32557.4|32550.4|32554.9|32547.9|32562.4|32555.4|32539.9|32532.9|27
1690403700000|2023-07-26 20:35:00|32552.4|32545.4|32544.9|32537.9|32554.9|32547.9|32539.9|32532.9|17
1690404000000|2023-07-26 20:40:00|32542.4|32535.4|32544.9|32537.9|32549.9|32542.9|32542.4|32535.4|14
1690404300000|2023-07-26 20:45:00|32542.4|32535.4|32539.9|32532.9|32544.9|32537.9|32534.9|32527.9|30
1690404600000|2023-07-26 20:50:00|32537.4|32530.4|32544.9|32537.9|32544.9|32537.9|32534.9|32527.9|13
1690404900000|2023-07-26 20:55:00|32542.4|32535.4|32551.4|32536.4|32551.4|32540.4|32534.9|32527.9|50
1690405200000|2023-07-26 21:00:00|32548.9|32533.9|32533.9|32518.9|32551.4|32536.4|32528.9|32513.9|2
1690405500000|2023-07-26 21:05:00|32536.4|32521.4|32536.4|32521.4|32536.4|32521.4|32533.9|32518.9|0
1690405800000|2023-07-26 21:10:00|32533.9|32518.9|32547.3|32517.3|32547.3|32526.4|32533.9|32517.3|6673
1690406100000|2023-07-26 21:15:00|32548.4|32518.4|32545.1|32515.1|32549.7|32519.7|32545.1|32515.1|0
1690406400000|2023-07-26 21:20:00|32545.3|32515.3|32544.6|32514.6|32545.6|32515.6|32543.2|32513.2|0
1690406700000|2023-07-26 21:25:00|32544.8|32514.8|32545.8|32515.8|32546.5|32516.5|32544.6|32514.6|0
1690407000000|2023-07-26 21:30:00|32546|32516|32548.7|32518.7|32548.7|32518.7|32546|32516|0
1690407300000|2023-07-26 21:35:00|32547.9|32517.9|32548.3|32518.3|32548.3|32518.3|32547.6|32517.6|0
1690407600000|2023-07-26 21:40:00|32548.5|32518.5|32548.5|32518.5|32549.2|32519.2|32547.6|32517.6|0
1690407900000|2023-07-26 21:45:00|32548.4|32518.4|32549.3|32519.3|32549.7|32519.7|32548.2|32518.2|0
1690408200000|2023-07-26 21:50:00|32549.1|32519.1|32586.7|32556.7|32586.7|32556.7|32548.4|32518.4|0
1690408500000|2023-07-26 21:55:00|32586.5|32556.5|32586.9|32556.9|32587.6|32557.6|32586.5|32556.5|0
1690408800000|2023-07-26 22:00:00|32593.2|32563.2|32566.4|32551.4|32604.9|32574.9|32556.4|32541.4|3
1690409100000|2023-07-26 22:05:00|32568.9|32553.9|32571.4|32556.4|32573.9|32558.9|32563.9|32548.9|12
1690409400000|2023-07-26 22:10:00|32568.9|32553.9|32558.9|32543.9|32568.9|32553.9|32546.4|32531.4|18
1690409700000|2023-07-26 22:15:00|32561.4|32546.4|32563.9|32548.9|32563.9|32548.9|32561.4|32546.4|3
1690410000000|2023-07-26 22:20:00|32566.4|32551.4|32568.9|32553.9|32568.9|32553.9|32566.4|32551.4|3
1690410300000|2023-07-26 22:25:00|32566.4|32551.4|32573.9|32558.9|32573.9|32558.9|32566.4|32551.4|10
1690410600000|2023-07-26 22:30:00|32571.4|32556.4|32566.4|32551.4|32573.9|32558.9|32566.4|32551.4|2
1690410900000|2023-07-26 22:35:00|32571.4|32556.4|32571.4|32556.4|32571.4|32556.4|32571.4|32556.4|15
1690411200000|2023-07-26 22:40:00|32568.9|32553.9|32576.4|32561.4|32576.4|32561.4|32566.4|32551.4|29
1690411500000|2023-07-26 22:45:00|32571.4|32556.4|32571.4|32556.4|32576.4|32561.4|32571.4|32556.4|11
1690411800000|2023-07-26 22:50:00|32573.9|32558.9|32576.4|32561.4|32576.4|32561.4|32571.4|32556.4|0
1690412400000|2023-07-26 23:00:00|32578.9|32563.9|32566.4|32551.4|32588.9|32573.9|32566.4|32551.4|31
1690412700000|2023-07-26 23:05:00|32563.9|32548.9|32561.4|32546.4|32563.9|32548.9|32558.9|32543.9|5
1690413000000|2023-07-26 23:10:00|32563.9|32548.9|32561.4|32546.4|32563.9|32548.9|32561.4|32546.4|0
1690413300000|2023-07-26 23:15:00|32558.9|32543.9|32563.9|32548.9|32563.9|32548.9|32553.9|32538.9|8
1690413600000|2023-07-26 23:20:00|32561.4|32546.4|32568.9|32553.9|32568.9|32553.9|32558.9|32543.9|9
1690413900000|2023-07-26 23:25:00|32566.4|32551.4|32566.4|32551.4|32566.4|32551.4|32558.9|32543.9|4
1690414200000|2023-07-26 23:30:00|32563.9|32548.9|32544.9|32537.9|32563.9|32548.9|32542.4|32535.4|11407
1690414500000|2023-07-26 23:35:00|32542.4|32535.4|32519.9|32512.9|32549.9|32542.9|32514.9|32507.9|78
1690414800000|2023-07-26 23:40:00|32517.4|32510.4|32517.4|32510.4|32522.4|32515.4|32499.9|32492.9|146
1690415100000|2023-07-26 23:45:00|32519.9|32512.9|32514.9|32507.9|32529.9|32522.9|32509.9|32502.9|172
1690415400000|2023-07-26 23:50:00|32512.4|32505.4|32487.4|32480.4|32512.4|32505.4|32477.4|32470.4|134
1690415700000|2023-07-26 23:55:00|32484.9|32477.9|32514.9|32507.9|32517.4|32510.4|32472.4|32465.4|189
1690416000000|2023-07-27 00:00:00|32504.9|32497.9|32522.4|32515.4|32534.9|32527.9|32457.4|32450.4|714
1690416300000|2023-07-27 00:05:00|32524.9|32517.9|32534.9|32527.9|32574.9|32567.9|32514.9|32507.9|539
1690416600000|2023-07-27 00:10:00|32537.4|32530.4|32644.9|32637.9|32652.4|32645.4|32537.4|32530.4|795
1690416900000|2023-07-27 00:15:00|32647.4|32640.4|32609.9|32602.9|32649.9|32642.9|32602.4|32595.4|411
1690417200000|2023-07-27 00:20:00|32604.9|32597.9|32634.9|32627.9|32654.9|32647.9|32604.9|32597.9|498
1690417500000|2023-07-27 00:25:00|32629.9|32622.9|32659.9|32652.9|32689.9|32682.9|32619.9|32612.9|887
1690417800000|2023-07-27 00:30:00|32662.4|32655.4|32694.9|32687.9|32709.9|32702.9|32644.9|32637.9|376
1690418100000|2023-07-27 00:35:00|32689.9|32682.9|32694.9|32687.9|32714.9|32707.9|32669.9|32662.9|507
1690418400000|2023-07-27 00:40:00|32692.4|32685.4|32707.4|32700.4|32729.9|32722.9|32689.9|32682.9|331
1690418700000|2023-07-27 00:45:00|32709.9|32702.9|32699.9|32692.9|32719.9|32712.9|32679.9|32672.9|250
1690419000000|2023-07-27 00:50:00|32704.9|32697.9|32717.4|32710.4|32734.9|32727.9|32704.9|32697.9|352
1690419300000|2023-07-27 00:55:00|32719.9|32712.9|32729.9|32722.9|32734.9|32727.9|32707.4|32700.4|258
1690419600000|2023-07-27 01:00:00|32734.9|32727.9|32724.9|32717.9|32737.4|32730.4|32714.9|32707.9|267
1690419900000|2023-07-27 01:05:00|32722.4|32715.4|32714.9|32707.9|32729.9|32722.9|32704.9|32697.9|199
1690420200000|2023-07-27 01:10:00|32712.4|32705.4|32764.9|32757.9|32769.9|32762.9|32709.9|32702.9|242
1690420500000|2023-07-27 01:15:00|32767.4|32760.4|32704.9|32697.9|32769.9|32762.9|32699.9|32692.9|384
1690420800000|2023-07-27 01:20:00|32707.4|32700.4|32712.4|32705.4|32729.9|32722.9|32684.9|32677.9|284
1690421100000|2023-07-27 01:25:00|32714.9|32707.9|32699.9|32692.9|32724.9|32717.9|32689.9|32682.9|159
1690421400000|2023-07-27 01:30:00|32694.9|32687.9|32689.9|32682.9|32724.9|32717.9|32689.9|32682.9|266
1690421700000|2023-07-27 01:35:00|32692.4|32685.4|32674.9|32667.9|32694.9|32687.9|32664.9|32657.9|290
1690422000000|2023-07-27 01:40:00|32677.4|32670.4|32659.9|32652.9|32684.9|32677.9|32647.4|32640.4|343
1690422300000|2023-07-27 01:45:00|32649.9|32642.9|32679.9|32672.9|32679.9|32672.9|32639.9|32632.9|192
1690422600000|2023-07-27 01:50:00|32682.4|32675.4|32664.9|32657.9|32692.4|32685.4|32654.9|32647.9|194
1690422900000|2023-07-27 01:55:00|32669.9|32662.9|32669.9|32662.9|32687.4|32680.4|32662.4|32655.4|147
1690423200000|2023-07-27 02:00:00|32672.4|32665.4|32679.9|32672.9|32679.9|32672.9|32639.9|32632.9|224
1690423500000|2023-07-27 02:05:00|32682.4|32675.4|32674.9|32667.9|32697.4|32690.4|32664.9|32657.9|204
1690423800000|2023-07-27 02:10:00|32672.4|32665.4|32672.4|32665.4|32697.4|32690.4|32669.9|32662.9|236
1690424100000|2023-07-27 02:15:00|32674.9|32667.9|32707.4|32700.4|32714.9|32707.9|32674.9|32667.9|210
1690424400000|2023-07-27 02:20:00|32704.9|32697.9|32714.9|32707.9|32724.9|32717.9|32704.9|32697.9|145
1690424700000|2023-07-27 02:25:00|32719.9|32712.9|32734.9|32727.9|32739.9|32732.9|32709.9|32702.9|194
1690425000000|2023-07-27 02:30:00|32737.4|32730.4|32749.9|32742.9|32759.9|32752.9|32729.9|32722.9|212
1690425300000|2023-07-27 02:35:00|32752.4|32745.4|32764.9|32757.9|32769.9|32762.9|32749.9|32742.9|150
1690425600000|2023-07-27 02:40:00|32762.4|32755.4|32744.9|32737.9|32764.9|32757.9|32742.4|32735.4|110
1690425900000|2023-07-27 02:45:00|32742.4|32735.4|32744.9|32737.9|32749.9|32742.9|32734.9|32727.9|54
1690426200000|2023-07-27 02:50:00|32747.4|32740.4|32739.9|32732.9|32754.9|32747.9|32739.9|32732.9|48
1690426500000|2023-07-27 02:55:00|32742.4|32735.4|32744.9|32737.9|32749.9|32742.9|32734.9|32727.9|55
1690426800000|2023-07-27 03:00:00|32747.4|32740.4|32794.9|32787.9|32794.9|32787.9|32747.4|32740.4|138
1690427100000|2023-07-27 03:05:00|32792.4|32785.4|32802.4|32795.4|32804.9|32797.9|32777.4|32770.4|221
1690427400000|2023-07-27 03:10:00|32799.9|32792.9|32802.4|32795.4|32814.9|32807.9|32792.4|32785.4|185
1690427700000|2023-07-27 03:15:00|32804.9|32797.9|32782.4|32775.4|32804.9|32797.9|32777.4|32770.4|67
1690428000000|2023-07-27 03:20:00|32779.9|32772.9|32782.4|32775.4|32789.9|32782.9|32777.4|32770.4|74
1690428300000|2023-07-27 03:25:00|32779.9|32772.9|32779.9|32772.9|32784.9|32777.9|32772.4|32765.4|82
1690428600000|2023-07-27 03:30:00|32777.4|32770.4|32809.9|32802.9|32824.9|32817.9|32769.9|32762.9|308
1690428900000|2023-07-27 03:35:00|32807.4|32800.4|32799.9|32792.9|32824.9|32817.9|32794.9|32787.9|113
1690429200000|2023-07-27 03:40:00|32797.4|32790.4|32799.9|32792.9|32809.9|32802.9|32784.9|32777.9|135
1690429500000|2023-07-27 03:45:00|32802.4|32795.4|32819.9|32812.9|32822.4|32815.4|32799.9|32792.9|181
1690429800000|2023-07-27 03:50:00|32817.4|32810.4|32809.9|32802.9|32822.4|32815.4|32794.9|32787.9|148
1690430100000|2023-07-27 03:55:00|32807.4|32800.4|32812.4|32805.4|32812.4|32805.4|32799.9|32792.9|69
1690430400000|2023-07-27 04:00:00|32814.9|32807.9|32864.9|32857.9|32869.9|32862.9|32809.9|32802.9|339
1690430700000|2023-07-27 04:05:00|32862.4|32855.4|32864.9|32857.9|32872.4|32865.4|32857.4|32850.4|241
1690431000000|2023-07-27 04:10:00|32862.4|32855.4|32922.4|32915.4|32924.9|32917.9|32862.4|32855.4|384
1690431300000|2023-07-27 04:15:00|32919.9|32912.9|32924.9|32917.9|32952.4|32945.4|32914.9|32907.9|517
1690431600000|2023-07-27 04:20:00|32927.4|32920.4|32934.9|32927.9|32937.4|32930.4|32919.9|32912.9|303
1690431900000|2023-07-27 04:25:00|32932.4|32925.4|32924.9|32917.9|32934.9|32927.9|32912.4|32905.4|259
1690432200000|2023-07-27 04:30:00|32922.4|32915.4|32894.9|32887.9|32924.9|32917.9|32889.9|32882.9|245
1690432500000|2023-07-27 04:35:00|32897.4|32890.4|32894.9|32887.9|32904.9|32897.9|32884.9|32877.9|240
1690432800000|2023-07-27 04:40:00|32897.4|32890.4|32882.4|32875.4|32907.4|32900.4|32879.9|32872.9|251
1690433100000|2023-07-27 04:45:00|32884.9|32877.9|32889.9|32882.9|32894.9|32887.9|32882.4|32875.4|114
1690433400000|2023-07-27 04:50:00|32892.4|32885.4|32907.4|32900.4|32909.9|32902.9|32887.4|32880.4|119
1690433700000|2023-07-27 04:55:00|32909.9|32902.9|32917.4|32910.4|32919.9|32912.9|32904.9|32897.9|243
1690434000000|2023-07-27 05:00:00|32919.9|32912.9|32917.4|32910.4|32919.9|32912.9|32904.9|32897.9|248
1690434300000|2023-07-27 05:05:00|32919.9|32912.9|32899.9|32892.9|32919.9|32912.9|32899.9|32892.9|156
1690434600000|2023-07-27 05:10:00|32902.4|32895.4|32910.1|32903.1|32915.1|32908.1|32899.9|32892.9|125
1690434900000|2023-07-27 05:15:00|32907.6|32900.6|32935.1|32928.1|32935.1|32928.1|32905.1|32898.1|152
1690435200000|2023-07-27 05:20:00|32932.6|32925.6|32925.1|32918.1|32932.6|32925.6|32912.6|32905.6|149
1690435500000|2023-07-27 05:25:00|32922.6|32915.6|32925.1|32918.1|32930.1|32923.1|32917.6|32910.6|129
1690435800000|2023-07-27 05:30:00|32927.6|32920.6|32935.1|32928.1|32935.1|32928.1|32925.1|32918.1|190
1690436100000|2023-07-27 05:35:00|32937.6|32930.6|32915.1|32908.1|32940.1|32933.1|32915.1|32908.1|272
1690436400000|2023-07-27 05:40:00|32910.1|32903.1|32905.1|32898.1|32935.1|32928.1|32900.1|32893.1|290
1690436700000|2023-07-27 05:45:00|32902.6|32895.6|32920.1|32913.1|32920.1|32913.1|32902.6|32895.6|264
1690437000000|2023-07-27 05:50:00|32917.6|32910.6|32920.1|32913.1|32920.1|32913.1|32905.1|32898.1|224
1690437300000|2023-07-27 05:55:00|32915.1|32908.1|32930.1|32923.1|32932.6|32925.6|32915.1|32908.1|530
1690437600000|2023-07-27 06:00:00|32928.1|32921.1|32933.1|32926.1|32933.1|32926.1|32908.1|32901.1|998
1690437900000|2023-07-27 06:05:00|32935.6|32928.6|32943.1|32936.1|32958.1|32951.1|32933.1|32926.1|514
1690438200000|2023-07-27 06:10:00|32938.1|32931.1|32943.1|32936.1|32948.1|32941.1|32920.6|32913.6|562
1690438500000|2023-07-27 06:15:00|32945.6|32938.6|32950.6|32943.6|32958.1|32951.1|32945.6|32938.6|251
1690438800000|2023-07-27 06:20:00|32953.1|32946.1|32935.6|32928.6|32953.1|32946.1|32933.1|32926.1|99
1690439100000|2023-07-27 06:25:00|32938.1|32931.1|32940.6|32933.6|32940.6|32933.6|32933.1|32926.1|30
1690439400000|2023-07-27 06:30:00|32938.1|32931.1|32935.6|32928.6|32940.6|32933.6|32933.1|32926.1|51
1690439700000|2023-07-27 06:35:00|32938.1|32931.1|32938.1|32931.1|32938.1|32931.1|32933.1|32926.1|31
1690440000000|2023-07-27 06:40:00|32940.6|32933.6|32938.1|32931.1|32940.6|32933.6|32938.1|32931.1|21
1690440300000|2023-07-27 06:45:00|32943.1|32936.1|32938.1|32931.1|32953.1|32946.1|32938.1|32931.1|78
1690440600000|2023-07-27 06:50:00|32943.1|32936.1|32938.1|32931.1|32943.1|32936.1|32933.1|32926.1|26
1690440900000|2023-07-27 06:55:00|32940.6|32933.6|32930.6|32923.6|32943.1|32936.1|32930.6|32923.6|36
1690441200000|2023-07-27 07:00:00|32933.1|32926.1|32905.6|32898.6|32935.6|32928.6|32900.6|32893.6|181
1690441500000|2023-07-27 07:05:00|32908.1|32901.1|32933.1|32926.1|32938.1|32931.1|32903.1|32896.1|94
1690441800000|2023-07-27 07:10:00|32938.1|32931.1|32913.1|32906.1|32940.6|32933.6|32913.1|32906.1|57
1690442100000|2023-07-27 07:15:00|32915.6|32908.6|32925.6|32918.6|32930.6|32923.6|32903.1|32896.1|87
1690442400000|2023-07-27 07:20:00|32923.1|32916.1|32928.1|32921.1|32933.1|32926.1|32918.1|32911.1|154
1690442700000|2023-07-27 07:25:00|32925.6|32918.6|32953.1|32946.1|32953.1|32946.1|32925.6|32918.6|249
1690443000000|2023-07-27 07:30:00|32950.6|32943.6|32978.1|32971.1|32988.1|32981.1|32940.6|32933.6|219
1690443300000|2023-07-27 07:35:00|32973.1|32966.1|32983.1|32976.1|32988.1|32981.1|32960.6|32953.6|104
1690443600000|2023-07-27 07:40:00|32980.6|32973.6|32975.6|32968.6|32990.6|32983.6|32955.6|32948.6|142
1690443900000|2023-07-27 07:45:00|32978.1|32971.1|32988.1|32981.1|32993.1|32986.1|32975.6|32968.6|153
1690444200000|2023-07-27 07:50:00|32990.6|32983.6|32993.1|32986.1|32993.1|32986.1|32973.1|32966.1|264
1690444500000|2023-07-27 07:55:00|32990.6|32983.6|32968.1|32961.1|32998.1|32991.1|32968.1|32961.1|119
1690444800000|2023-07-27 08:00:00|32973.1|32966.1|32983.1|32976.1|32983.1|32976.1|32963.1|32956.1|185
1690445100000|2023-07-27 08:05:00|32980.6|32973.6|32990.6|32983.6|32993.1|32986.1|32970.6|32963.6|156
1690445400000|2023-07-27 08:10:00|32993.1|32986.1|33000.6|32993.6|33003.1|32996.1|32983.1|32976.1|166
1690445700000|2023-07-27 08:15:00|33003.1|32996.1|33000.6|32993.6|33010.6|33003.6|32998.1|32991.1|207
1690446000000|2023-07-27 08:20:00|33003.1|32996.1|33018.1|33011.1|33018.1|33011.1|32998.1|32991.1|144
1690446300000|2023-07-27 08:25:00|33020.6|33013.6|33008.1|33001.1|33023.1|33016.1|33008.1|33001.1|93
1690446600000|2023-07-27 08:30:00|33010.6|33003.6|33010.6|33003.6|33018.1|33011.1|33003.1|32996.1|51
1690446900000|2023-07-27 08:35:00|33008.1|33001.1|32988.1|32981.1|33013.1|33006.1|32988.1|32981.1|38
1690447200000|2023-07-27 08:40:00|32990.6|32983.6|32993.1|32986.1|33000.6|32993.6|32980.6|32973.6|70
1690447500000|2023-07-27 08:45:00|32990.6|32983.6|33003.1|32996.1|33005.6|32998.6|32988.1|32981.1|73
1690447800000|2023-07-27 08:50:00|33000.6|32993.6|33008.1|33001.1|33013.1|33006.1|32998.1|32991.1|184
1690448100000|2023-07-27 08:55:00|33010.6|33003.6|33023.1|33016.1|33033.1|33026.1|33008.1|33001.1|132
1690448400000|2023-07-27 09:00:00|33018.1|33011.1|33025.6|33018.6|33033.1|33026.1|33018.1|33011.1|125
1690448700000|2023-07-27 09:05:00|33023.1|33016.1|33033.1|33026.1|33033.1|33026.1|33018.1|33011.1|23
1690449000000|2023-07-27 09:10:00|33028.1|33021.1|33028.1|33021.1|33033.1|33026.1|33025.6|33018.6|10
1690449300000|2023-07-27 09:15:00|33033.1|33026.1|33048.1|33041.1|33048.1|33041.1|33030.6|33023.6|83
1690449600000|2023-07-27 09:20:00|33045.6|33038.6|33048.1|33041.1|33048.1|33041.1|33030.6|33023.6|54
1690449900000|2023-07-27 09:25:00|33050.6|33043.6|33053.1|33046.1|33058.1|33051.1|33048.1|33041.1|62
1690450200000|2023-07-27 09:30:00|33050.6|33043.6|33063.1|33056.1|33063.1|33056.1|33048.1|33041.1|258
1690450500000|2023-07-27 09:35:00|33058.1|33051.1|33068.1|33061.1|33073.1|33066.1|33055.6|33048.6|82
1690450800000|2023-07-27 09:40:00|33070.6|33063.6|33073.1|33066.1|33083.1|33076.1|33065.6|33058.6|91
1690451100000|2023-07-27 09:45:00|33068.1|33061.1|33068.1|33061.1|33073.1|33066.1|33063.1|33056.1|41
1690451400000|2023-07-27 09:50:00|33070.6|33063.6|33068.1|33061.1|33073.1|33066.1|33068.1|33061.1|18
1690451700000|2023-07-27 09:55:00|33070.6|33063.6|33058.1|33051.1|33073.1|33066.1|33055.6|33048.6|24
1690452000000|2023-07-27 10:00:00|33055.6|33048.6|33068.1|33061.1|33068.1|33061.1|33053.1|33046.1|48
1690452300000|2023-07-27 10:05:00|33065.6|33058.6|33068.1|33061.1|33073.1|33066.1|33058.1|33051.1|30
1690452600000|2023-07-27 10:10:00|33065.6|33058.6|33078.1|33071.1|33078.1|33071.1|33065.6|33058.6|111
1690452900000|2023-07-27 10:15:00|33075.6|33068.6|33078.1|33071.1|33078.1|33071.1|33068.1|33061.1|49
1690453200000|2023-07-27 10:20:00|33075.6|33068.6|33073.1|33066.1|33083.1|33076.1|33073.1|33066.1|72
1690453500000|2023-07-27 10:25:00|33075.6|33068.6|33078.1|33071.1|33083.1|33076.1|33075.6|33068.6|24
1690453800000|2023-07-27 10:30:00|33073.1|33066.1|33080.6|33073.6|33085.6|33078.6|33070.6|33063.6|78
1690454100000|2023-07-27 10:35:00|33083.1|33076.1|33078.1|33071.1|33083.1|33076.1|33073.1|33066.1|53
1690454400000|2023-07-27 10:40:00|33080.6|33073.6|33065.6|33058.6|33083.1|33076.1|33063.1|33056.1|28
1690454700000|2023-07-27 10:45:00|33068.1|33061.1|33065.6|33058.6|33083.1|33076.1|33063.1|33056.1|65
1690455000000|2023-07-27 10:50:00|33063.1|33056.1|33058.1|33051.1|33063.1|33056.1|33058.1|33051.1|24
1690455300000|2023-07-27 10:55:00|33053.1|33046.1|33073.1|33066.1|33073.1|33066.1|33053.1|33046.1|45
1690455600000|2023-07-27 11:00:00|33070.6|33063.6|33073.1|33066.1|33085.6|33078.6|33065.6|33058.6|127
1690455900000|2023-07-27 11:05:00|33078.1|33071.1|33068.1|33061.1|33083.1|33076.1|33063.1|33056.1|24
1690456200000|2023-07-27 11:10:00|33065.6|33058.6|33068.1|33061.1|33075.6|33068.6|33063.1|33056.1|14
1690456500000|2023-07-27 11:15:00|33065.6|33058.6|33065.6|33058.6|33068.1|33061.1|33060.6|33053.6|18
1690456800000|2023-07-27 11:20:00|33068.1|33061.1|33070.6|33063.6|33073.1|33066.1|33065.6|33058.6|8
1690457100000|2023-07-27 11:25:00|33068.1|33061.1|33075.6|33068.6|33078.1|33071.1|33068.1|33061.1|10
1690457400000|2023-07-27 11:30:00|33073.1|33066.1|33083.1|33076.1|33088.1|33081.1|33073.1|33066.1|21
1690457700000|2023-07-27 11:35:00|33085.6|33078.6|33080.6|33073.6|33088.1|33081.1|33078.1|33071.1|60
1690458000000|2023-07-27 11:40:00|33083.1|33076.1|33083.1|33076.1|33098.1|33091.1|33078.1|33071.1|62
1690458300000|2023-07-27 11:45:00|33078.1|33071.1|33090.6|33083.6|33093.1|33086.1|33078.1|33071.1|90
1690458600000|2023-07-27 11:50:00|33093.1|33086.1|33090.6|33083.6|33093.1|33086.1|33083.1|33076.1|167
1690458900000|2023-07-27 11:55:00|33093.1|33086.1|33095.6|33088.6|33103.1|33096.1|33088.1|33081.1|69
1690459200000|2023-07-27 12:00:00|33093.1|33086.1|33108.1|33101.1|33115.6|33108.6|33090.6|33083.6|81
1690459500000|2023-07-27 12:05:00|33110.6|33103.6|33118.1|33111.1|33118.1|33111.1|33105.6|33098.6|172
1690459800000|2023-07-27 12:10:00|33123.1|33116.1|33108.1|33101.1|33123.1|33116.1|33105.6|33098.6|165
1690460100000|2023-07-27 12:15:00|33105.6|33098.6|33105.6|33098.6|33123.1|33116.1|33100.6|33093.6|207
1690460400000|2023-07-27 12:20:00|33108.1|33101.1|33098.1|33091.1|33113.1|33106.1|33093.1|33086.1|190
1690460700000|2023-07-27 12:25:00|33100.6|33093.6|33100.6|33093.6|33108.1|33101.1|33095.6|33088.6|76
1690461000000|2023-07-27 12:30:00|33103.1|33096.1|33153.1|33146.1|33153.1|33146.1|33093.1|33086.1|169
1690461300000|2023-07-27 12:35:00|33148.1|33141.1|33153.1|33146.1|33153.1|33146.1|33123.1|33116.1|114
1690461600000|2023-07-27 12:40:00|33150.6|33143.6|33145.6|33138.6|33158.1|33151.1|33138.1|33131.1|141
1690461900000|2023-07-27 12:45:00|33148.1|33141.1|33138.1|33131.1|33158.1|33151.1|33128.1|33121.1|86
1690462200000|2023-07-27 12:50:00|33140.6|33133.6|33133.1|33126.1|33158.1|33151.1|33133.1|33126.1|69
1690462500000|2023-07-27 12:55:00|33128.1|33121.1|33133.1|33126.1|33143.1|33136.1|33123.1|33116.1|93
1690462800000|2023-07-27 13:00:00|33135.6|33128.6|33118.1|33111.1|33135.6|33128.6|33113.1|33106.1|105
1690463100000|2023-07-27 13:05:00|33115.6|33108.6|33130.6|33123.6|33133.1|33126.1|33110.6|33103.6|114
1690463400000|2023-07-27 13:10:00|33133.1|33126.1|33115.6|33108.6|33133.1|33126.1|33113.1|33106.1|16
1690463700000|2023-07-27 13:15:00|33118.1|33111.1|33123.1|33116.1|33128.1|33121.1|33113.1|33106.1|34
1690464000000|2023-07-27 13:20:00|33120.6|33113.6|33143.1|33136.1|33143.1|33136.1|33118.1|33111.1|11
1690464300000|2023-07-27 13:25:00|33138.1|33131.1|33123.1|33116.1|33138.1|33131.1|33118.1|33111.1|77
1690464600000|2023-07-27 13:30:00|33125.6|33118.6|33143.1|33136.1|33153.1|33146.1|33118.1|33111.1|143
1690464900000|2023-07-27 13:35:00|33145.6|33138.6|33173.1|33166.1|33173.1|33166.1|33140.6|33133.6|316
1690465200000|2023-07-27 13:40:00|33175.6|33168.6|33200.6|33193.6|33203.1|33196.1|33168.1|33161.1|296
1690465500000|2023-07-27 13:45:00|33203.1|33196.1|33168.1|33161.1|33208.1|33201.1|33163.1|33156.1|258
1690465800000|2023-07-27 13:50:00|33173.1|33166.1|33183.1|33176.1|33193.1|33186.1|33158.1|33151.1|93
1690466100000|2023-07-27 13:55:00|33180.6|33173.6|33183.1|33176.1|33193.1|33186.1|33173.1|33166.1|172
1690466400000|2023-07-27 14:00:00|33188.1|33181.1|33178.1|33171.1|33198.1|33191.1|33168.1|33161.1|125
1690466700000|2023-07-27 14:05:00|33183.1|33176.1|33148.1|33141.1|33183.1|33176.1|33143.1|33136.1|273
1690467000000|2023-07-27 14:10:00|33150.6|33143.6|33160.6|33153.6|33173.1|33166.1|33148.1|33141.1|84
1690467300000|2023-07-27 14:15:00|33158.1|33151.1|33178.1|33171.1|33183.1|33176.1|33158.1|33151.1|73
1690467600000|2023-07-27 14:20:00|33175.6|33168.6|33170.6|33163.6|33183.1|33176.1|33160.6|33153.6|91
1690467900000|2023-07-27 14:25:00|33168.1|33161.1|33153.1|33146.1|33168.1|33161.1|33145.6|33138.6|217
1690468200000|2023-07-27 14:30:00|33148.1|33141.1|33178.1|33171.1|33178.1|33171.1|33143.1|33136.1|184
1690468500000|2023-07-27 14:35:00|33180.6|33173.6|33203.1|33196.1|33203.1|33196.1|33175.6|33168.6|93
1690468800000|2023-07-27 14:40:00|33200.6|33193.6|33223.1|33216.1|33223.1|33216.1|33198.1|33191.1|158
1690469100000|2023-07-27 14:45:00|33218.1|33211.1|33220.6|33213.6|33233.1|33226.1|33213.1|33206.1|160
1690469400000|2023-07-27 14:50:00|33223.1|33216.1|33193.1|33186.1|33228.1|33221.1|33188.1|33181.1|69
1690469700000|2023-07-27 14:55:00|33190.6|33183.6|33178.1|33171.1|33203.1|33196.1|33173.1|33166.1|74
1690470000000|2023-07-27 15:00:00|33180.6|33173.6|33178.1|33171.1|33198.1|33191.1|33175.6|33168.6|84
1690470300000|2023-07-27 15:05:00|33180.6|33173.6|33168.1|33161.1|33188.1|33181.1|33163.1|33156.1|104
1690470600000|2023-07-27 15:10:00|33170.6|33163.6|33168.1|33161.1|33178.1|33171.1|33163.1|33156.1|51
1690470900000|2023-07-27 15:15:00|33165.6|33158.6|33175.6|33168.6|33180.6|33173.6|33163.1|33156.1|54
1690471200000|2023-07-27 15:20:00|33173.1|33166.1|33178.1|33171.1|33180.6|33173.6|33170.6|33163.6|141
1690471500000|2023-07-27 15:25:00|33183.1|33176.1|33173.1|33166.1|33183.1|33176.1|33168.1|33161.1|132
1690471800000|2023-07-27 15:30:00|33178.1|33171.1|33198.1|33191.1|33203.1|33196.1|33173.1|33166.1|330
1690472100000|2023-07-27 15:35:00|33195.6|33188.6|33203.1|33196.1|33213.1|33206.1|33193.1|33186.1|148
1690472400000|2023-07-27 15:40:00|33205.6|33198.6|33203.1|33196.1|33210.6|33203.6|33203.1|33196.1|70
1690472700000|2023-07-27 15:45:00|33198.1|33191.1|33183.1|33176.1|33213.1|33206.1|33183.1|33176.1|156
1690473000000|2023-07-27 15:50:00|33185.6|33178.6|33193.1|33186.1|33198.1|33191.1|33178.1|33171.1|141
1690473300000|2023-07-27 15:55:00|33195.6|33188.6|33193.1|33186.1|33203.1|33196.1|33188.1|33181.1|68
1690473600000|2023-07-27 16:00:00|33190.6|33183.6|33198.1|33191.1|33203.1|33196.1|33188.1|33181.1|79
1690473900000|2023-07-27 16:05:00|33200.6|33193.6|33213.1|33206.1|33213.1|33206.1|33195.6|33188.6|41
1690474200000|2023-07-27 16:10:00|33215.6|33208.6|33208.1|33201.1|33218.1|33211.1|33203.1|33196.1|46
1690474500000|2023-07-27 16:15:00|33210.6|33203.6|33223.1|33216.1|33223.1|33216.1|33208.1|33201.1|87
1690474800000|2023-07-27 16:20:00|33220.6|33213.6|33228.1|33221.1|33233.1|33226.1|33220.6|33213.6|43
1690475100000|2023-07-27 16:25:00|33233.1|33226.1|33238.1|33231.1|33238.1|33231.1|33228.1|33221.1|121
1690475400000|2023-07-27 16:30:00|33235.6|33228.6|33223.1|33216.1|33238.1|33231.1|33223.1|33216.1|57
1690475700000|2023-07-27 16:35:00|33228.1|33221.1|33233.1|33226.1|33233.1|33226.1|33228.1|33221.1|32
1690476000000|2023-07-27 16:40:00|33235.6|33228.6|33235.6|33228.6|33238.1|33231.1|33233.1|33226.1|24
1690476300000|2023-07-27 16:45:00|33233.1|33226.1|33240.6|33233.6|33243.1|33236.1|33233.1|33226.1|53
1690476600000|2023-07-27 16:50:00|33238.1|33231.1|33228.1|33221.1|33240.6|33233.6|33228.1|33221.1|67
1690476900000|2023-07-27 16:55:00|33230.6|33223.6|33233.1|33226.1|33233.1|33226.1|33228.1|33221.1|15
1690477200000|2023-07-27 17:00:00|33235.6|33228.6|33088.1|33081.1|33240.6|33233.6|33055.6|33048.6|1623
1690477500000|2023-07-27 17:05:00|33083.1|33076.1|32948.1|32941.1|33113.1|33106.1|32928.1|32921.1|2470
1690477800000|2023-07-27 17:10:00|32943.1|32936.1|32875.6|32868.6|32963.1|32956.1|32805.6|32798.6|1506
1690478100000|2023-07-27 17:15:00|32878.1|32871.1|32873.1|32866.1|32900.6|32893.6|32810.6|32803.6|1434
1690478400000|2023-07-27 17:20:00|32868.1|32861.1|32873.1|32866.1|32880.6|32873.6|32828.1|32821.1|462
1690478700000|2023-07-27 17:25:00|32868.1|32861.1|32835.6|32828.6|32883.1|32876.1|32828.1|32821.1|314
1690479000000|2023-07-27 17:30:00|32838.1|32831.1|32853.1|32846.1|32860.6|32853.6|32808.1|32801.1|345
1690479300000|2023-07-27 17:35:00|32850.6|32843.6|32778.1|32771.1|32860.6|32853.6|32778.1|32771.1|357
1690479600000|2023-07-27 17:40:00|32780.6|32773.6|32835.6|32828.6|32843.1|32836.1|32765.6|32758.6|428
1690479900000|2023-07-27 17:45:00|32833.1|32826.1|32813.1|32806.1|32843.1|32836.1|32808.1|32801.1|189
1690480200000|2023-07-27 17:50:00|32815.6|32808.6|32798.1|32791.1|32833.1|32826.1|32778.1|32771.1|234
1690480500000|2023-07-27 17:55:00|32795.6|32788.6|32808.1|32801.1|32808.1|32801.1|32788.1|32781.1|207
1690480800000|2023-07-27 18:00:00|32803.1|32796.1|32818.1|32811.1|32833.1|32826.1|32788.1|32781.1|122
1690481100000|2023-07-27 18:05:00|32815.6|32808.6|32788.1|32781.1|32833.1|32826.1|32780.6|32773.6|71
1690481400000|2023-07-27 18:10:00|32785.6|32778.6|32725.6|32718.6|32785.6|32778.6|32718.1|32711.1|279
1690481700000|2023-07-27 18:15:00|32723.1|32716.1|32758.1|32751.1|32758.1|32751.1|32718.1|32711.1|326
1690482000000|2023-07-27 18:20:00|32760.6|32753.6|32753.1|32746.1|32785.6|32778.6|32753.1|32746.1|203
1690482300000|2023-07-27 18:25:00|32758.1|32751.1|32708.1|32701.1|32760.6|32753.6|32708.1|32701.1|171
1690482600000|2023-07-27 18:30:00|32710.6|32703.6|32663.1|32656.1|32720.6|32713.6|32658.1|32651.1|145
1690482900000|2023-07-27 18:35:00|32665.6|32658.6|32645.6|32638.6|32668.1|32661.1|32620.6|32613.6|324
1690483200000|2023-07-27 18:40:00|32648.1|32641.1|32648.1|32641.1|32650.6|32643.6|32598.1|32591.1|655
1690483500000|2023-07-27 18:45:00|32645.6|32638.6|32633.1|32626.1|32653.1|32646.1|32623.1|32616.1|243
1690483800000|2023-07-27 18:50:00|32628.1|32621.1|32618.1|32611.1|32648.1|32641.1|32615.6|32608.6|114
1690484100000|2023-07-27 18:55:00|32613.1|32606.1|32598.1|32591.1|32613.1|32606.1|32583.1|32576.1|182
1690484400000|2023-07-27 19:00:00|32595.6|32588.6|32608.1|32601.1|32608.1|32601.1|32578.1|32571.1|236
1690484700000|2023-07-27 19:05:00|32605.6|32598.6|32608.1|32601.1|32613.1|32606.1|32588.1|32581.1|113
1690485000000|2023-07-27 19:10:00|32610.6|32603.6|32668.1|32661.1|32670.6|32663.6|32608.1|32601.1|192
1690485300000|2023-07-27 19:15:00|32665.6|32658.6|32658.1|32651.1|32673.1|32666.1|32645.6|32638.6|229
1690485600000|2023-07-27 19:20:00|32655.6|32648.6|32610.6|32603.6|32655.6|32648.6|32610.6|32603.6|122
1690485900000|2023-07-27 19:25:00|32613.1|32606.1|32578.1|32571.1|32628.1|32621.1|32573.1|32566.1|352
1690486200000|2023-07-27 19:30:00|32583.1|32576.1|32553.1|32546.1|32598.1|32591.1|32550.6|32543.6|214
1690486500000|2023-07-27 19:35:00|32550.6|32543.6|32533.1|32526.1|32558.1|32551.1|32513.1|32506.1|331
1690486800000|2023-07-27 19:40:00|32530.6|32523.6|32478.1|32471.1|32545.6|32538.6|32478.1|32471.1|366
1690487100000|2023-07-27 19:45:00|32480.6|32473.6|32475.6|32468.6|32493.1|32486.1|32443.1|32436.1|278
1690487400000|2023-07-27 19:50:00|32478.1|32471.1|32513.1|32506.1|32530.6|32523.6|32473.1|32466.1|452
1690487700000|2023-07-27 19:55:00|32510.6|32503.6|32523.1|32516.1|32543.1|32536.1|32493.1|32486.1|357
1690488000000|2023-07-27 20:00:00|32528.1|32521.1|32545.6|32538.6|32558.1|32551.1|32523.1|32516.1|327
1690488300000|2023-07-27 20:05:00|32543.1|32536.1|32538.1|32531.1|32555.6|32548.6|32528.1|32521.1|144
1690488600000|2023-07-27 20:10:00|32540.6|32533.6|32565.6|32558.6|32565.6|32558.6|32528.1|32521.1|155
1690488900000|2023-07-27 20:15:00|32563.1|32556.1|32565.6|32558.6|32570.6|32563.6|32553.1|32546.1|15
1690489200000|2023-07-27 20:20:00|32568.1|32561.1|32588.1|32581.1|32588.1|32581.1|32558.1|32551.1|81
1690489500000|2023-07-27 20:25:00|32585.6|32578.6|32583.1|32576.1|32593.1|32586.1|32575.6|32568.6|36
1690489800000|2023-07-27 20:30:00|32585.6|32578.6|32583.1|32576.1|32593.1|32586.1|32573.1|32566.1|104
1690490100000|2023-07-27 20:35:00|32585.6|32578.6|32585.6|32578.6|32590.6|32583.6|32583.1|32576.1|70
1690490400000|2023-07-27 20:40:00|32588.1|32581.1|32593.1|32586.1|32598.1|32591.1|32583.1|32576.1|50
1690490700000|2023-07-27 20:45:00|32598.1|32591.1|32603.1|32596.1|32613.1|32606.1|32598.1|32591.1|96
1690491000000|2023-07-27 20:50:00|32605.6|32598.6|32598.1|32591.1|32608.1|32601.1|32593.1|32586.1|14
1690491300000|2023-07-27 20:55:00|32600.6|32593.6|32602.1|32587.1|32603.1|32596.1|32590.6|32577.1|59
1690491600000|2023-07-27 21:00:00|32604.6|32589.6|32614.6|32599.6|32617.1|32602.1|32604.6|32589.6|3
1690491900000|2023-07-27 21:05:00|32612.1|32597.1|32609.6|32594.6|32612.1|32597.1|32609.6|32594.6|0
1690492200000|2023-07-27 21:10:00|32616.7|32586.7|32616.2|32586.2|32616.7|32586.7|32616.2|32586.2|20203
1690492500000|2023-07-27 21:15:00|32618|32588|32617.8|32587.8|32618|32588|32617.8|32587.8|0
1690492800000|2023-07-27 21:20:00|32617.9|32587.9|32621.1|32591.1|32621.1|32591.1|32615.4|32585.4|0
1690493100000|2023-07-27 21:25:00|32621.2|32591.2|32621.1|32591.1|32621.6|32591.6|32621.1|32591.1|0
1690493400000|2023-07-27 21:30:00|32621.6|32591.6|32620.5|32590.5|32621.6|32591.6|32620.3|32590.3|0
1690493700000|2023-07-27 21:35:00|32620.6|32590.6|32620.8|32590.8|32621.1|32591.1|32620.6|32590.6|0
1690494000000|2023-07-27 21:40:00|32620.9|32590.9|32619.9|32589.9|32620.9|32590.9|32617.5|32587.5|0
1690494300000|2023-07-27 21:45:00|32620.3|32590.3|32622|32592|32622.1|32592.1|32620.3|32590.3|0
1690494600000|2023-07-27 21:50:00|32622.1|32592.1|32622.3|32592.3|32622.6|32592.6|32621.6|32591.6|0
1690494900000|2023-07-27 21:55:00|32622.1|32592.1|32622.4|32592.4|32623.2|32593.2|32622|32592|0
1690495200000|2023-07-27 22:00:00|32626.6|32596.6|32564.6|32549.6|32627.8|32597.8|32559.6|32544.6|65
1690495500000|2023-07-27 22:05:00|32562.1|32547.1|32519.6|32504.6|32562.1|32547.1|32514.6|32499.6|128
1690495800000|2023-07-27 22:10:00|32517.1|32502.1|32544.6|32529.6|32549.6|32534.6|32512.1|32497.1|23
1690496100000|2023-07-27 22:15:00|32549.6|32534.6|32564.6|32549.6|32564.6|32549.6|32549.6|32534.6|15
1690496400000|2023-07-27 22:20:00|32567.1|32552.1|32592.1|32577.1|32594.6|32579.6|32564.6|32549.6|61
1690496700000|2023-07-27 22:25:00|32597.1|32582.1|32594.6|32579.6|32604.6|32589.6|32592.1|32577.1|7
1690497000000|2023-07-27 22:30:00|32592.1|32577.1|32554.6|32539.6|32592.1|32577.1|32552.1|32537.1|13
1690497300000|2023-07-27 22:35:00|32559.6|32544.6|32562.1|32547.1|32562.1|32547.1|32559.6|32544.6|7
1690497600000|2023-07-27 22:40:00|32559.6|32544.6|32567.1|32552.1|32567.1|32552.1|32557.1|32542.1|13
1690497900000|2023-07-27 22:45:00|||||||||1
1690498200000|2023-07-27 22:50:00|32587.1|32572.1|32574.6|32559.6|32587.1|32572.1|32572.1|32557.1|41
1690498500000|2023-07-27 22:55:00|32572.1|32557.1|32569.6|32554.6|32574.6|32559.6|32567.1|32552.1|8
1690498800000|2023-07-27 23:00:00|32567.1|32552.1|32554.6|32539.6|32569.6|32554.6|32547.1|32532.1|25
1690499100000|2023-07-27 23:05:00|32552.1|32537.1|32589.6|32574.6|32592.1|32577.1|32552.1|32537.1|59
1690499400000|2023-07-27 23:10:00|32587.1|32572.1|32574.6|32559.6|32587.1|32572.1|32574.6|32559.6|20
1690499700000|2023-07-27 23:15:00|32572.1|32557.1|32584.6|32569.6|32589.6|32574.6|32572.1|32557.1|23
1690500000000|2023-07-27 23:20:00|32587.1|32572.1|32589.6|32574.6|32607.1|32592.1|32587.1|32572.1|40
1690500300000|2023-07-27 23:25:00|32587.1|32572.1|32582.1|32567.1|32589.6|32574.6|32562.1|32547.1|73
1690500600000|2023-07-27 23:30:00|32584.6|32569.6|32520.6|32513.6|32592.1|32577.1|32513.1|32506.1|16536
1690500900000|2023-07-27 23:35:00|32523.1|32516.1|32533.1|32526.1|32543.1|32536.1|32520.6|32513.6|107
1690501200000|2023-07-27 23:40:00|32528.1|32521.1|32513.1|32506.1|32530.6|32523.6|32510.6|32503.6|179
1690501500000|2023-07-27 23:45:00|32510.6|32503.6|32440.6|32433.6|32513.1|32506.1|32438.1|32431.1|406
1690501800000|2023-07-27 23:50:00|32438.1|32431.1|32398.1|32391.1|32448.1|32441.1|32388.1|32381.1|407
1690502100000|2023-07-27 23:55:00|32403.1|32396.1|32428.1|32421.1|32428.1|32421.1|32363.1|32356.1|513
1690502400000|2023-07-28 00:00:00|32433.1|32426.1|32435.6|32428.6|32443.1|32436.1|32318.1|32311.1|2181
1690502700000|2023-07-28 00:05:00|32433.1|32426.1|32508.1|32501.1|32508.1|32501.1|32418.1|32411.1|1277
1690503000000|2023-07-28 00:10:00|32510.6|32503.6|32475.6|32468.6|32525.6|32518.6|32468.1|32461.1|961
1690503300000|2023-07-28 00:15:00|32473.1|32466.1|32493.1|32486.1|32508.1|32501.1|32453.1|32446.1|921
1690503600000|2023-07-28 00:20:00|32495.6|32488.6|32463.1|32456.1|32508.1|32501.1|32440.6|32433.6|544
1690503900000|2023-07-28 00:25:00|32465.6|32458.6|32403.1|32396.1|32493.1|32486.1|32393.1|32386.1|474
1690504200000|2023-07-28 00:30:00|32400.6|32393.6|32358.1|32351.1|32408.1|32401.1|32348.1|32341.1|668
1690504500000|2023-07-28 00:35:00|32355.6|32348.6|32378.1|32371.1|32400.6|32393.6|32348.1|32341.1|631
1690504800000|2023-07-28 00:40:00|32373.1|32366.1|32398.1|32391.1|32403.1|32396.1|32338.1|32331.1|588
1690505100000|2023-07-28 00:45:00|32393.1|32386.1|32443.1|32436.1|32448.1|32441.1|32393.1|32386.1|569
1690505400000|2023-07-28 00:50:00|32438.1|32431.1|32453.1|32446.1|32478.1|32471.1|32433.1|32426.1|673
1690505700000|2023-07-28 00:55:00|32458.1|32451.1|32463.1|32456.1|32475.6|32468.6|32438.1|32431.1|350
1690506000000|2023-07-28 01:00:00|32468.1|32461.1|32423.1|32416.1|32483.1|32476.1|32420.6|32413.6|373
1690506300000|2023-07-28 01:05:00|32428.1|32421.1|32393.1|32386.1|32433.1|32426.1|32378.1|32371.1|406
1690506600000|2023-07-28 01:10:00|32390.6|32383.6|32390.6|32383.6|32418.1|32411.1|32378.1|32371.1|337
1690506900000|2023-07-28 01:15:00|32393.1|32386.1|32418.1|32411.1|32448.1|32441.1|32390.6|32383.6|231
1690507200000|2023-07-28 01:20:00|32415.6|32408.6|32418.1|32411.1|32433.1|32426.1|32400.6|32393.6|280
1690507500000|2023-07-28 01:25:00|32423.1|32416.1|32468.1|32461.1|32473.1|32466.1|32423.1|32416.1|357
1690507800000|2023-07-28 01:30:00|32473.1|32466.1|32470.6|32463.6|32495.6|32488.6|32453.1|32446.1|361
1690508100000|2023-07-28 01:35:00|32473.1|32466.1|32463.1|32456.1|32475.6|32468.6|32448.1|32441.1|277
1690508400000|2023-07-28 01:40:00|32465.6|32458.6|32488.1|32481.1|32508.1|32501.1|32463.1|32456.1|224
1690508700000|2023-07-28 01:45:00|32490.6|32483.6|32493.1|32486.1|32498.1|32491.1|32458.1|32451.1|220
1690509000000|2023-07-28 01:50:00|32498.1|32491.1|32493.1|32486.1|32505.6|32498.6|32485.6|32478.6|190
1690509300000|2023-07-28 01:55:00|32490.6|32483.6|32473.1|32466.1|32498.1|32491.1|32463.1|32456.1|163
1690509600000|2023-07-28 02:00:00|32475.6|32468.6|32413.1|32406.1|32478.1|32471.1|32413.1|32406.1|207
1690509900000|2023-07-28 02:05:00|32415.6|32408.6|32423.1|32416.1|32428.1|32421.1|32400.6|32393.6|202
1690510200000|2023-07-28 02:10:00|32418.1|32411.1|32443.1|32436.1|32450.6|32443.6|32408.1|32401.1|200
1690510500000|2023-07-28 02:15:00|32445.6|32438.6|32438.1|32431.1|32453.1|32446.1|32428.1|32421.1|129
1690510800000|2023-07-28 02:20:00|32440.6|32433.6|32453.1|32446.1|32458.1|32451.1|32430.6|32423.6|110
1690511100000|2023-07-28 02:25:00|32450.6|32443.6|32448.1|32441.1|32463.1|32456.1|32448.1|32441.1|206
1690511400000|2023-07-28 02:30:00|32453.1|32446.1|32428.1|32421.1|32453.1|32446.1|32420.6|32413.6|204
1690511700000|2023-07-28 02:35:00|32425.6|32418.6|32400.6|32393.6|32425.6|32418.6|32390.6|32383.6|124
1690512000000|2023-07-28 02:40:00|32403.1|32396.1|32393.1|32386.1|32408.1|32401.1|32393.1|32386.1|83
1690512300000|2023-07-28 02:45:00|32390.6|32383.6|32385.6|32378.6|32398.1|32391.1|32368.1|32361.1|106
1690512600000|2023-07-28 02:50:00|32383.1|32376.1|32355.6|32348.6|32388.1|32381.1|32353.1|32346.1|108
1690512900000|2023-07-28 02:55:00|32358.1|32351.1|32373.1|32366.1|32393.1|32386.1|32343.1|32336.1|144
1690513200000|2023-07-28 03:00:00|32378.1|32371.1|32375.6|32368.6|32388.1|32381.1|32365.6|32358.6|153
1690513500000|2023-07-28 03:05:00|32378.1|32371.1|32410.6|32403.6|32435.6|32428.6|32378.1|32371.1|130
1690513800000|2023-07-28 03:10:00|32408.1|32401.1|32398.1|32391.1|32408.1|32401.1|32383.1|32376.1|110
1690514100000|2023-07-28 03:15:00|32395.6|32388.6|32408.1|32401.1|32413.1|32406.1|32385.6|32378.6|67
1690514400000|2023-07-28 03:20:00|32405.6|32398.6|32410.6|32403.6|32410.6|32403.6|32393.1|32386.1|32
1690514700000|2023-07-28 03:25:00|32408.1|32401.1|32560.6|32553.6|32893.1|32886.1|32355.6|32348.6|2659
1690515000000|2023-07-28 03:30:00|32568.1|32561.1|32695.6|32688.6|32773.1|32766.1|32508.1|32501.1|2653
1690515300000|2023-07-28 03:35:00|32698.1|32691.1|32783.1|32776.1|32860.6|32853.6|32690.6|32683.6|1912
1690515600000|2023-07-28 03:40:00|32785.6|32778.6|32480.6|32473.6|32808.1|32801.1|32460.6|32453.6|2102
1690515900000|2023-07-28 03:45:00|32478.1|32471.1|32440.6|32433.6|32498.1|32491.1|32380.6|32373.6|1822
1690516200000|2023-07-28 03:50:00|32438.1|32431.1|32460.6|32453.6|32478.1|32471.1|32368.1|32361.1|817
1690516500000|2023-07-28 03:55:00|32458.1|32451.1|32348.1|32341.1|32483.1|32476.1|32348.1|32341.1|1002
1690516800000|2023-07-28 04:00:00|32350.6|32343.6|32120.6|32113.6|32405.6|32398.6|32103.1|32096.1|3128
1690517100000|2023-07-28 04:05:00|32123.1|32116.1|32093.1|32086.1|32160.6|32153.6|32068.1|32061.1|1762
1690517400000|2023-07-28 04:10:00|32095.6|32088.6|32038.1|32031.1|32153.1|32146.1|32030.6|32023.6|1654
1690517700000|2023-07-28 04:15:00|32043.1|32036.1|32085.6|32078.6|32120.6|32113.6|32023.1|32016.1|1414
1690518000000|2023-07-28 04:20:00|32088.1|32081.1|32133.1|32126.1|32150.6|32143.6|32080.6|32073.6|976
1690518300000|2023-07-28 04:25:00|32130.6|32123.6|32173.1|32166.1|32238.1|32231.1|32118.1|32111.1|1020
1690518600000|2023-07-28 04:30:00|32170.6|32163.6|32155.6|32148.6|32200.6|32193.6|32135.6|32128.6|1131
1690518900000|2023-07-28 04:35:00|32158.1|32151.1|32278.1|32271.1|32278.1|32271.1|32148.1|32141.1|875
1690519200000|2023-07-28 04:40:00|32280.6|32273.6|32283.1|32276.1|32293.1|32286.1|32238.1|32231.1|726
1690519500000|2023-07-28 04:45:00|32278.1|32271.1|32265.6|32258.6|32293.1|32286.1|32253.1|32246.1|350
1690519800000|2023-07-28 04:50:00|32263.1|32256.1|32318.1|32311.1|32338.1|32331.1|32263.1|32256.1|699
1690520100000|2023-07-28 04:55:00|32320.6|32313.6|32378.1|32371.1|32403.1|32396.1|32320.6|32313.6|633
1690520400000|2023-07-28 05:00:00|32370.6|32363.6|32373.1|32366.1|32398.1|32391.1|32343.1|32336.1|654
1690520700000|2023-07-28 05:05:00|32375.6|32368.6|32318.1|32311.1|32378.1|32371.1|32310.6|32303.6|619
1690521000000|2023-07-28 05:10:00|32320.6|32313.6|32368.1|32361.1|32393.1|32386.1|32320.6|32313.6|593
1690521300000|2023-07-28 05:15:00|32365.6|32358.6|32390.6|32383.6|32433.1|32426.1|32363.1|32356.1|547
1690521600000|2023-07-28 05:20:00|32393.1|32386.1|32380.6|32373.6|32428.1|32421.1|32365.6|32358.6|487
1690521900000|2023-07-28 05:25:00|32383.1|32376.1|32415.6|32408.6|32423.1|32416.1|32368.1|32361.1|376
1690522200000|2023-07-28 05:30:00|32418.1|32411.1|32510.6|32503.6|32523.1|32516.1|32405.6|32398.6|844
1690522500000|2023-07-28 05:35:00|32508.1|32501.1|32563.1|32556.1|32580.6|32573.6|32500.6|32493.6|1107
1690522800000|2023-07-28 05:40:00|32565.6|32558.6|32668.1|32661.1|32688.1|32681.1|32558.1|32551.1|1573
1690523100000|2023-07-28 05:45:00|32670.6|32663.6|32773.1|32766.1|32798.1|32791.1|32670.6|32663.6|1957
1690523400000|2023-07-28 05:50:00|32778.1|32771.1|32770.6|32763.6|32840.6|32833.6|32758.1|32751.1|1608
1690523700000|2023-07-28 05:55:00|32768.1|32761.1|32775.6|32768.6|32808.1|32801.1|32735.6|32728.6|1381
1690524000000|2023-07-28 06:00:00|32770.6|32763.6|32743.1|32736.1|32770.6|32763.6|32693.1|32686.1|1823
1690524300000|2023-07-28 06:05:00|32745.6|32738.6|32750.6|32743.6|32763.1|32756.1|32703.1|32696.1|1050
1690524600000|2023-07-28 06:10:00|32753.1|32746.1|32790.6|32783.6|32808.1|32801.1|32750.6|32743.6|830
1690524900000|2023-07-28 06:15:00|32788.1|32781.1|32730.6|32723.6|32803.1|32796.1|32730.6|32723.6|462
1690525200000|2023-07-28 06:20:00|32733.1|32726.1|32720.6|32713.6|32733.1|32726.1|32703.1|32696.1|408
1690525500000|2023-07-28 06:25:00|32718.1|32711.1|32715.6|32708.6|32735.6|32728.6|32693.1|32686.1|182
1690525800000|2023-07-28 06:30:00|32713.1|32706.1|32750.6|32743.6|32753.1|32746.1|32700.6|32693.6|143
1690526100000|2023-07-28 06:35:00|32748.1|32741.1|32755.6|32748.6|32775.6|32768.6|32743.1|32736.1|103
1690526400000|2023-07-28 06:40:00|32750.6|32743.6|32715.6|32708.6|32750.6|32743.6|32710.6|32703.6|89
1690526700000|2023-07-28 06:45:00|32713.1|32706.1|32685.6|32678.6|32718.1|32711.1|32683.1|32676.1|154
1690527000000|2023-07-28 06:50:00|32680.6|32673.6|32685.6|32678.6|32705.6|32698.6|32680.6|32673.6|65
1690527300000|2023-07-28 06:55:00|32688.1|32681.1|32635.6|32628.6|32690.6|32683.6|32625.6|32618.6|240
1690527600000|2023-07-28 07:00:00|32643.1|32636.1|32538.1|32531.1|32648.1|32641.1|32528.1|32521.1|527
1690527900000|2023-07-28 07:05:00|32540.6|32533.6|32515.6|32508.6|32543.1|32536.1|32483.1|32476.1|690
1690528200000|2023-07-28 07:10:00|32518.1|32511.1|32610.6|32603.6|32618.1|32611.1|32510.6|32503.6|366
1690528500000|2023-07-28 07:15:00|32608.1|32601.1|32623.1|32616.1|32623.1|32616.1|32585.6|32578.6|230
1690528800000|2023-07-28 07:20:00|32625.6|32618.6|32648.1|32641.1|32658.1|32651.1|32610.6|32603.6|237
1690529100000|2023-07-28 07:25:00|32645.6|32638.6|32685.6|32678.6|32693.1|32686.1|32640.6|32633.6|220
1690529400000|2023-07-28 07:30:00|32688.1|32681.1|32790.6|32783.6|32833.1|32826.1|32688.1|32681.1|783
1690529700000|2023-07-28 07:35:00|32788.1|32781.1|32760.6|32753.6|32803.1|32796.1|32745.6|32738.6|223
1690530000000|2023-07-28 07:40:00|32763.1|32756.1|32758.1|32751.1|32783.1|32776.1|32743.1|32736.1|174
1690530300000|2023-07-28 07:45:00|32753.1|32746.1|32730.6|32723.6|32763.1|32756.1|32730.6|32723.6|223
1690530600000|2023-07-28 07:50:00|32728.1|32721.1|32713.1|32706.1|32733.1|32726.1|32705.6|32698.6|181
1690530900000|2023-07-28 07:55:00|32710.6|32703.6|32728.1|32721.1|32735.6|32728.6|32693.1|32686.1|96
1690531200000|2023-07-28 08:00:00|32725.6|32718.6|32725.6|32718.6|32735.6|32728.6|32698.1|32691.1|141
1690531500000|2023-07-28 08:05:00|32728.1|32721.1|32730.6|32723.6|32740.6|32733.6|32710.6|32703.6|130
1690531800000|2023-07-28 08:10:00|32728.1|32721.1|32728.1|32721.1|32748.1|32741.1|32728.1|32721.1|121
1690532100000|2023-07-28 08:15:00|32730.6|32723.6|32703.1|32696.1|32750.6|32743.6|32703.1|32696.1|89
1690532400000|2023-07-28 08:20:00|32708.1|32701.1|32678.1|32671.1|32708.1|32701.1|32655.6|32648.6|285
1690532700000|2023-07-28 08:25:00|32675.6|32668.6|32660.6|32653.6|32678.1|32671.1|32643.1|32636.1|126
1690533000000|2023-07-28 08:30:00|32663.1|32656.1|32670.6|32663.6|32673.1|32666.1|32650.6|32643.6|78
1690533300000|2023-07-28 08:35:00|32673.1|32666.1|32653.1|32646.1|32680.6|32673.6|32645.6|32638.6|120
1690533600000|2023-07-28 08:40:00|32655.6|32648.6|32625.6|32618.6|32660.6|32653.6|32620.6|32613.6|175
1690533900000|2023-07-28 08:45:00|32628.1|32621.1|32600.6|32593.6|32630.6|32623.6|32578.1|32571.1|479
1690534200000|2023-07-28 08:50:00|32598.1|32591.1|32638.1|32631.1|32643.1|32636.1|32593.1|32586.1|75
1690534500000|2023-07-28 08:55:00|32640.6|32633.6|32653.1|32646.1|32655.6|32648.6|32638.1|32631.1|45
1690534800000|2023-07-28 09:00:00|32650.6|32643.6|32600.6|32593.6|32663.1|32656.1|32598.1|32591.1|80
1690535100000|2023-07-28 09:05:00|32603.1|32596.1|32628.1|32621.1|32638.1|32631.1|32603.1|32596.1|70
1690535400000|2023-07-28 09:10:00|32625.6|32618.6|32658.1|32651.1|32658.1|32651.1|32620.6|32613.6|32
1690535700000|2023-07-28 09:15:00|32655.6|32648.6|32645.6|32638.6|32660.6|32653.6|32628.1|32621.1|60
1690536000000|2023-07-28 09:20:00|32643.1|32636.1|32650.6|32643.6|32653.1|32646.1|32638.1|32631.1|57
1690536300000|2023-07-28 09:25:00|32653.1|32646.1|32648.1|32641.1|32658.1|32651.1|32638.1|32631.1|60
1690536600000|2023-07-28 09:30:00|32653.1|32646.1|32653.1|32646.1|32658.1|32651.1|32643.1|32636.1|47
1690536900000|2023-07-28 09:35:00|32648.1|32641.1|32668.1|32661.1|32670.6|32663.6|32648.1|32641.1|64
1690537200000|2023-07-28 09:40:00|32670.6|32663.6|32648.1|32641.1|32680.6|32673.6|32648.1|32641.1|83
1690537500000|2023-07-28 09:45:00|32653.1|32646.1|32663.1|32656.1|32663.1|32656.1|32648.1|32641.1|75
1690537800000|2023-07-28 09:50:00|32660.6|32653.6|32660.6|32653.6|32668.1|32661.1|32648.1|32641.1|35
1690538100000|2023-07-28 09:55:00|32658.1|32651.1|32653.1|32646.1|32658.1|32651.1|32628.1|32621.1|37
1690538400000|2023-07-28 10:00:00|32655.6|32648.6|32658.1|32651.1|32670.6|32663.6|32653.1|32646.1|29
1690538700000|2023-07-28 10:05:00|32660.6|32653.6|32678.1|32671.1|32683.1|32676.1|32658.1|32651.1|25
1690539000000|2023-07-28 10:10:00|32680.6|32673.6|32678.1|32671.1|32685.6|32678.6|32678.1|32671.1|43
1690539300000|2023-07-28 10:15:00|32675.6|32668.6|32670.6|32663.6|32683.1|32676.1|32665.6|32658.6|36
1690539600000|2023-07-28 10:20:00|32673.1|32666.1|32683.1|32676.1|32683.1|32676.1|32668.1|32661.1|55
1690539900000|2023-07-28 10:25:00|32678.1|32671.1|32683.1|32676.1|32688.1|32681.1|32678.1|32671.1|19
1690540200000|2023-07-28 10:30:00|32685.6|32678.6|32670.6|32663.6|32688.1|32681.1|32668.1|32661.1|50
1690540500000|2023-07-28 10:35:00|32673.1|32666.1|32673.1|32666.1|32678.1|32671.1|32663.1|32656.1|25
1690540800000|2023-07-28 10:40:00|32668.1|32661.1|32653.1|32646.1|32675.6|32668.6|32648.1|32641.1|13
1690541100000|2023-07-28 10:45:00|32655.6|32648.6|32663.1|32656.1|32663.1|32656.1|32653.1|32646.1|20
1690541400000|2023-07-28 10:50:00|32665.6|32658.6|32678.1|32671.1|32685.6|32678.6|32665.6|32658.6|11
1690541700000|2023-07-28 10:55:00|32680.6|32673.6|32668.1|32661.1|32685.6|32678.6|32663.1|32656.1|18
1690542000000|2023-07-28 11:00:00|32663.1|32656.1|32678.1|32671.1|32678.1|32671.1|32650.6|32643.6|41
1690542300000|2023-07-28 11:05:00|32680.6|32673.6|32700.6|32693.6|32703.1|32696.1|32680.6|32673.6|79
1690542600000|2023-07-28 11:10:00|32703.1|32696.1|32713.1|32706.1|32713.1|32706.1|32695.6|32688.6|62
1690542900000|2023-07-28 11:15:00|32715.6|32708.6|32728.1|32721.1|32730.6|32723.6|32708.1|32701.1|46
1690543200000|2023-07-28 11:20:00|32723.1|32716.1|32718.1|32711.1|32725.6|32718.6|32705.6|32698.6|49
1690543500000|2023-07-28 11:25:00|32720.6|32713.6|32708.1|32701.1|32720.6|32713.6|32703.1|32696.1|95
1690543800000|2023-07-28 11:30:00|32703.1|32696.1|32698.1|32691.1|32713.1|32706.1|32693.1|32686.1|60
1690544100000|2023-07-28 11:35:00|32695.6|32688.6|32703.1|32696.1|32703.1|32696.1|32685.6|32678.6|67
1690544400000|2023-07-28 11:40:00|32698.1|32691.1|32713.1|32706.1|32713.1|32706.1|32693.1|32686.1|106
1690544700000|2023-07-28 11:45:00|32710.6|32703.6|32718.1|32711.1|32723.1|32716.1|32708.1|32701.1|34
1690545000000|2023-07-28 11:50:00|32715.6|32708.6|32728.1|32721.1|32728.1|32721.1|32708.1|32701.1|78
1690545300000|2023-07-28 11:55:00|32725.6|32718.6|32745.6|32738.6|32750.6|32743.6|32718.1|32711.1|161
1690545600000|2023-07-28 12:00:00|32743.1|32736.1|32758.1|32751.1|32758.1|32751.1|32743.1|32736.1|88
1690545900000|2023-07-28 12:05:00|32755.6|32748.6|32775.6|32768.6|32778.1|32771.1|32743.1|32736.1|273
1690546200000|2023-07-28 12:10:00|32773.1|32766.1|32763.1|32756.1|32778.1|32771.1|32755.6|32748.6|54
1690546500000|2023-07-28 12:15:00|32760.6|32753.6|32803.1|32796.1|32808.1|32801.1|32760.6|32753.6|89
1690546800000|2023-07-28 12:20:00|32805.6|32798.6|32798.1|32791.1|32810.6|32803.6|32793.1|32786.1|51
1690547100000|2023-07-28 12:25:00|32793.1|32786.1|32793.1|32786.1|32800.6|32793.6|32783.1|32776.1|58
1690547400000|2023-07-28 12:30:00|32795.6|32788.6|32815.6|32808.6|32820.6|32813.6|32780.6|32773.6|170
1690547700000|2023-07-28 12:35:00|32813.1|32806.1|32825.6|32818.6|32825.6|32818.6|32795.6|32788.6|136
1690548000000|2023-07-28 12:40:00|32823.1|32816.1|32838.1|32831.1|32838.1|32831.1|32813.1|32806.1|175
1690548300000|2023-07-28 12:45:00|32833.1|32826.1|32835.6|32828.6|32863.1|32856.1|32833.1|32826.1|143
1690548600000|2023-07-28 12:50:00|32833.1|32826.1|32823.1|32816.1|32838.1|32831.1|32810.6|32803.6|105
1690548900000|2023-07-28 12:55:00|32825.6|32818.6|32843.1|32836.1|32848.1|32841.1|32818.1|32811.1|43
1690549200000|2023-07-28 13:00:00|32845.6|32838.6|32973.1|32966.1|32985.6|32978.6|32843.1|32836.1|562
1690549500000|2023-07-28 13:05:00|32970.6|32963.6|32980.6|32973.6|33005.6|32998.6|32958.1|32951.1|418
1690549800000|2023-07-28 13:10:00|32983.1|32976.1|32995.6|32988.6|33003.1|32996.1|32963.1|32956.1|205
1690550100000|2023-07-28 13:15:00|32993.1|32986.1|32998.1|32991.1|33020.6|33013.6|32988.1|32981.1|86
1690550400000|2023-07-28 13:20:00|32995.6|32988.6|32983.1|32976.1|33000.6|32993.6|32978.1|32971.1|56
1690550700000|2023-07-28 13:25:00|32980.6|32973.6|32985.6|32978.6|33013.1|33006.1|32978.1|32971.1|275
1690551000000|2023-07-28 13:30:00|32988.1|32981.1|32973.1|32966.1|33010.6|33003.6|32973.1|32966.1|236
1690551300000|2023-07-28 13:35:00|32970.6|32963.6|32953.1|32946.1|32973.1|32966.1|32910.6|32903.6|301
1690551600000|2023-07-28 13:40:00|32955.6|32948.6|33073.1|33066.1|33073.1|33066.1|32955.6|32948.6|611
1690551900000|2023-07-28 13:45:00|33075.6|33068.6|33128.1|33121.1|33133.1|33126.1|33050.6|33043.6|865
1690552200000|2023-07-28 13:50:00|33125.6|33118.6|33133.1|33126.1|33153.1|33146.1|33113.1|33106.1|426
1690552500000|2023-07-28 13:55:00|33135.6|33128.6|33110.6|33103.6|33138.1|33131.1|33098.1|33091.1|199
1690552800000|2023-07-28 14:00:00|33113.1|33106.1|33118.1|33111.1|33133.1|33126.1|33088.1|33081.1|341
1690553100000|2023-07-28 14:05:00|33115.6|33108.6|33093.1|33086.1|33118.1|33111.1|33080.6|33073.6|268
1690553400000|2023-07-28 14:10:00|33090.6|33083.6|33120.6|33113.6|33130.6|33123.6|33083.1|33076.1|194
1690553700000|2023-07-28 14:15:00|33123.1|33116.1|33123.1|33116.1|33143.1|33136.1|33103.1|33096.1|156
1690554000000|2023-07-28 14:20:00|33120.6|33113.6|33083.1|33076.1|33123.1|33116.1|33083.1|33076.1|109
1690554300000|2023-07-28 14:25:00|33078.1|33071.1|33053.1|33046.1|33078.1|33071.1|33033.1|33026.1|220
1690554600000|2023-07-28 14:30:00|33058.1|33051.1|33088.1|33081.1|33095.6|33088.6|33058.1|33051.1|181
1690554900000|2023-07-28 14:35:00|33085.6|33078.6|33048.1|33041.1|33085.6|33078.6|33048.1|33041.1|147
1690555200000|2023-07-28 14:40:00|33045.6|33038.6|33035.6|33028.6|33058.1|33051.1|33033.1|33026.1|170
1690555500000|2023-07-28 14:45:00|33038.1|33031.1|33053.1|33046.1|33065.6|33058.6|33028.1|33021.1|150
1690555800000|2023-07-28 14:50:00|33055.6|33048.6|33033.1|33026.1|33068.1|33061.1|33033.1|33026.1|104
1690556100000|2023-07-28 14:55:00|33038.1|33031.1|33058.1|33051.1|33058.1|33051.1|33018.1|33011.1|315
1690556400000|2023-07-28 15:00:00|33060.6|33053.6|33065.6|33058.6|33070.6|33063.6|33043.1|33036.1|104
1690556700000|2023-07-28 15:05:00|33068.1|33061.1|33078.1|33071.1|33078.1|33071.1|33058.1|33051.1|80
1690557000000|2023-07-28 15:10:00|33080.6|33073.6|33103.1|33096.1|33103.1|33096.1|33075.6|33068.6|113
1690557300000|2023-07-28 15:15:00|33100.6|33093.6|33090.6|33083.6|33100.6|33093.6|33078.1|33071.1|136
1690557600000|2023-07-28 15:20:00|33088.1|33081.1|33128.1|33121.1|33130.6|33123.6|33088.1|33081.1|180
1690557900000|2023-07-28 15:25:00|33130.6|33123.6|33125.6|33118.6|33148.1|33141.1|33113.1|33106.1|282
1690558200000|2023-07-28 15:30:00|33128.1|33121.1|33088.1|33081.1|33128.1|33121.1|33085.6|33078.6|306
1690558500000|2023-07-28 15:35:00|33090.6|33083.6|33115.6|33108.6|33118.1|33111.1|33090.6|33083.6|164
1690558800000|2023-07-28 15:40:00|33113.1|33106.1|33123.1|33116.1|33138.1|33131.1|33110.6|33103.6|175
1690559100000|2023-07-28 15:45:00|33120.6|33113.6|33118.1|33111.1|33128.1|33121.1|33090.6|33083.6|178
1690559400000|2023-07-28 15:50:00|33115.6|33108.6|33128.1|33121.1|33138.1|33131.1|33115.6|33108.6|164
1690559700000|2023-07-28 15:55:00|33130.6|33123.6|33143.1|33136.1|33145.6|33138.6|33128.1|33121.1|104
1690560000000|2023-07-28 16:00:00|33140.6|33133.6|33108.1|33101.1|33140.6|33133.6|33108.1|33101.1|190
1690560300000|2023-07-28 16:05:00|33110.6|33103.6|33098.1|33091.1|33118.1|33111.1|33098.1|33091.1|133
1690560600000|2023-07-28 16:10:00|33095.6|33088.6|33118.1|33111.1|33120.6|33113.6|33093.1|33086.1|112
1690560900000|2023-07-28 16:15:00|33123.1|33116.1|33125.6|33118.6|33138.1|33131.1|33123.1|33116.1|95
1690561200000|2023-07-28 16:20:00|33123.1|33116.1|33143.1|33136.1|33148.1|33141.1|33123.1|33116.1|112
1690561500000|2023-07-28 16:25:00|33145.6|33138.6|33143.1|33136.1|33148.1|33141.1|33138.1|33131.1|87
1690561800000|2023-07-28 16:30:00|33145.6|33138.6|33138.1|33131.1|33148.1|33141.1|33130.6|33123.6|104
1690562100000|2023-07-28 16:35:00|33135.6|33128.6|33138.1|33131.1|33155.6|33148.6|33133.1|33126.1|43
1690562400000|2023-07-28 16:40:00|33140.6|33133.6|33138.1|33131.1|33153.1|33146.1|33138.1|33131.1|77
1690562700000|2023-07-28 16:45:00|33143.1|33136.1|33128.1|33121.1|33148.1|33141.1|33123.1|33116.1|84
1690563000000|2023-07-28 16:50:00|33130.6|33123.6|33148.1|33141.1|33148.1|33141.1|33130.6|33123.6|25
1690563300000|2023-07-28 16:55:00|33145.6|33138.6|33138.1|33131.1|33148.1|33141.1|33133.1|33126.1|75
1690563600000|2023-07-28 17:00:00|33135.6|33128.6|33113.1|33106.1|33138.1|33131.1|33108.1|33101.1|125
1690563900000|2023-07-28 17:05:00|33108.1|33101.1|33080.6|33073.6|33113.1|33106.1|33078.1|33071.1|124
1690564200000|2023-07-28 17:10:00|33083.1|33076.1|33103.1|33096.1|33103.1|33096.1|33073.1|33066.1|116
1690564500000|2023-07-28 17:15:00|33100.6|33093.6|33093.1|33086.1|33105.6|33098.6|33083.1|33076.1|70
1690564800000|2023-07-28 17:20:00|33090.6|33083.6|33083.1|33076.1|33090.6|33083.6|33058.1|33051.1|173
1690565100000|2023-07-28 17:25:00|33080.6|33073.6|33068.1|33061.1|33083.1|33076.1|33063.1|33056.1|59
1690565400000|2023-07-28 17:30:00|33073.1|33066.1|33068.1|33061.1|33093.1|33086.1|33065.6|33058.6|100
1690565700000|2023-07-28 17:35:00|33065.6|33058.6|33078.1|33071.1|33083.1|33076.1|33058.1|33051.1|90
1690566000000|2023-07-28 17:40:00|33075.6|33068.6|33065.6|33058.6|33078.1|33071.1|33048.1|33041.1|235
1690566300000|2023-07-28 17:45:00|33063.1|33056.1|33058.1|33051.1|33068.1|33061.1|33055.6|33048.6|76
1690566600000|2023-07-28 17:50:00|33055.6|33048.6|33088.1|33081.1|33088.1|33081.1|33053.1|33046.1|133
1690566900000|2023-07-28 17:55:00|33085.6|33078.6|33110.6|33103.6|33113.1|33106.1|33083.1|33076.1|65
1690567200000|2023-07-28 18:00:00|33108.1|33101.1|33133.1|33126.1|33133.1|33126.1|33108.1|33101.1|77
1690567500000|2023-07-28 18:05:00|33130.6|33123.6|33138.1|33131.1|33138.1|33131.1|33123.1|33116.1|42
1690567800000|2023-07-28 18:10:00|33135.6|33128.6|33138.1|33131.1|33143.1|33136.1|33123.1|33116.1|52
1690568100000|2023-07-28 18:15:00|33135.6|33128.6|33138.1|33131.1|33143.1|33136.1|33128.1|33121.1|59
1690568400000|2023-07-28 18:20:00|33135.6|33128.6|33153.1|33146.1|33155.6|33148.6|33135.6|33128.6|77
1690568700000|2023-07-28 18:25:00|33150.6|33143.6|33153.1|33146.1|33168.1|33161.1|33148.1|33141.1|129
1690569000000|2023-07-28 18:30:00|33150.6|33143.6|33143.1|33136.1|33153.1|33146.1|33135.6|33128.6|41
1690569300000|2023-07-28 18:35:00|33145.6|33138.6|33123.1|33116.1|33145.6|33138.6|33118.1|33111.1|72
1690569600000|2023-07-28 18:40:00|33120.6|33113.6|33153.1|33146.1|33153.1|33146.1|33120.6|33113.6|48
1690569900000|2023-07-28 18:45:00|33158.1|33151.1|33128.1|33121.1|33158.1|33151.1|33125.6|33118.6|141
1690570200000|2023-07-28 18:50:00|33130.6|33123.6|33153.1|33146.1|33158.1|33151.1|33128.1|33121.1|63
1690570500000|2023-07-28 18:55:00|33150.6|33143.6|33138.1|33131.1|33150.6|33143.6|33133.1|33126.1|32
1690570800000|2023-07-28 19:00:00|33140.6|33133.6|33135.6|33128.6|33153.1|33146.1|33128.1|33121.1|91
1690571100000|2023-07-28 19:05:00|33133.1|33126.1|33138.1|33131.1|33143.1|33136.1|33130.6|33123.6|38
1690571400000|2023-07-28 19:10:00|33135.6|33128.6|33133.1|33126.1|33143.1|33136.1|33130.6|33123.6|68
1690571700000|2023-07-28 19:15:00|33135.6|33128.6|33148.1|33141.1|33148.1|33141.1|33133.1|33126.1|31
1690572000000|2023-07-28 19:20:00|33145.6|33138.6|33128.1|33121.1|33150.6|33143.6|33118.1|33111.1|153
1690572300000|2023-07-28 19:25:00|33123.1|33116.1|33123.1|33116.1|33143.1|33136.1|33118.1|33111.1|163
1690572600000|2023-07-28 19:30:00|33118.1|33111.1|33138.1|33131.1|33138.1|33131.1|33113.1|33106.1|104
1690572900000|2023-07-28 19:35:00|33140.6|33133.6|33123.1|33116.1|33143.1|33136.1|33123.1|33116.1|52
1690573200000|2023-07-28 19:40:00|33120.6|33113.6|33128.1|33121.1|33133.1|33126.1|33118.1|33111.1|158
1690573500000|2023-07-28 19:45:00|33123.1|33116.1|33095.6|33088.6|33128.1|33121.1|33095.6|33088.6|359
1690573800000|2023-07-28 19:50:00|33093.1|33086.1|33123.1|33116.1|33128.1|33121.1|33090.6|33083.6|437
1690574100000|2023-07-28 19:55:00|33128.1|33121.1|33123.1|33116.1|33128.1|33121.1|33098.1|33091.1|367
1690574400000|2023-07-28 20:00:00|33120.6|33113.6|33123.1|33116.1|33128.1|33121.1|33118.1|33111.1|56
1690574700000|2023-07-28 20:05:00|33125.6|33118.6|33120.6|33113.6|33125.6|33118.6|33113.1|33106.1|68
1690575000000|2023-07-28 20:10:00|33118.1|33111.1|33123.1|33116.1|33123.1|33116.1|33118.1|33111.1|15
1690575300000|2023-07-28 20:15:00|33120.6|33113.6|33118.1|33111.1|33123.1|33116.1|33118.1|33111.1|2
1690575600000|2023-07-28 20:20:00|33120.6|33113.6|33128.1|33121.1|33128.1|33121.1|33118.1|33111.1|8
1690575900000|2023-07-28 20:25:00|33130.6|33123.6|33133.1|33126.1|33133.1|33126.1|33128.1|33121.1|20
1690576200000|2023-07-28 20:30:00|33130.6|33123.6|33128.1|33121.1|33130.6|33123.6|33128.1|33121.1|16
1690576500000|2023-07-28 20:35:00|33130.6|33123.6|33130.6|33123.6|33133.1|33126.1|33128.1|33121.1|40
1690576800000|2023-07-28 20:40:00|33128.1|33121.1|33128.1|33121.1|33130.6|33123.6|33125.6|33118.6|29
1690577100000|2023-07-28 20:45:00|33125.6|33118.6|33128.1|33121.1|33128.1|33121.1|33120.6|33113.6|121
1690577400000|2023-07-28 20:50:00|33125.6|33118.6|33130.6|33123.6|33130.6|33123.6|33125.6|33118.6|36
1690577700000|2023-07-28 20:55:00|33128.1|33121.1|33127.1|33112.1|33132.1|33123.6|33123.1|33112.1|33
1690754400000|2023-07-30 22:00:00|33094.6|33079.6|33122.1|33107.1|33124.6|33109.6|33089.6|33074.6|144
1690754700000|2023-07-30 22:05:00|33124.6|33109.6|33127.1|33112.1|33142.1|33127.1|33119.6|33104.6|111
1690755000000|2023-07-30 22:10:00|33129.6|33114.6|33134.6|33119.6|33134.6|33119.6|33129.6|33114.6|14
1690755300000|2023-07-30 22:15:00|33132.1|33117.1|33132.1|33117.1|33139.6|33124.6|33132.1|33117.1|13
1690755600000|2023-07-30 22:20:00|33137.1|33122.1|33142.1|33127.1|33144.6|33129.6|33137.1|33122.1|63
1690755900000|2023-07-30 22:25:00|33137.1|33122.1|33142.1|33127.1|33144.6|33129.6|33137.1|33122.1|23
1690756200000|2023-07-30 22:30:00|||||||||15
1690756500000|2023-07-30 22:35:00|33147.1|33132.1|33159.6|33144.6|33162.1|33147.1|33147.1|33132.1|34
1690756800000|2023-07-30 22:40:00|33162.1|33147.1|33162.1|33147.1|33187.1|33172.1|33159.6|33144.6|49
1690757100000|2023-07-30 22:45:00|33159.6|33144.6|33182.1|33167.1|33182.1|33167.1|33159.6|33144.6|74
1690757400000|2023-07-30 22:50:00|33184.6|33169.6|33174.6|33159.6|33197.1|33182.1|33174.6|33159.6|123
1690757700000|2023-07-30 22:55:00|33177.1|33162.1|33194.6|33179.6|33194.6|33179.6|33162.1|33147.1|96
1690758000000|2023-07-30 23:00:00|33207.1|33192.1|33179.6|33164.6|33212.1|33197.1|33174.6|33159.6|56
1690758300000|2023-07-30 23:05:00|33177.1|33162.1|33184.6|33169.6|33184.6|33169.6|33172.1|33157.1|58
1690758600000|2023-07-30 23:10:00|33182.1|33167.1|33182.1|33167.1|33187.1|33172.1|33182.1|33167.1|3
1690758900000|2023-07-30 23:15:00|33172.1|33157.1|33172.1|33157.1|33174.6|33159.6|33172.1|33157.1|74
1690759200000|2023-07-30 23:20:00|33174.6|33159.6|33152.1|33137.1|33174.6|33159.6|33149.6|33134.6|41
1690759500000|2023-07-30 23:25:00|33149.6|33134.6|33154.6|33139.6|33157.1|33142.1|33147.1|33132.1|18
1690759800000|2023-07-30 23:30:00|33157.1|33142.1|33098.1|33091.1|33179.6|33164.6|33095.6|33088.6|20275
1690760100000|2023-07-30 23:35:00|33100.6|33093.6|33110.6|33103.6|33123.1|33116.1|33100.6|33093.6|138
1690760400000|2023-07-30 23:40:00|33113.1|33106.1|33120.6|33113.6|33133.1|33126.1|33108.1|33101.1|297
1690760700000|2023-07-30 23:45:00|33123.1|33116.1|33160.6|33153.6|33178.1|33171.1|33120.6|33113.6|326
1690761000000|2023-07-30 23:50:00|33158.1|33151.1|33195.6|33188.6|33215.6|33208.6|33158.1|33151.1|297
1690761300000|2023-07-30 23:55:00|33198.1|33191.1|33115.6|33108.6|33203.1|33196.1|33113.1|33106.1|405
1690761600000|2023-07-31 00:00:00|33108.1|33101.1|33043.1|33036.1|33135.6|33128.6|33013.1|33006.1|1729
1690761900000|2023-07-31 00:05:00|33040.6|33033.6|33108.1|33101.1|33123.1|33116.1|33038.1|33031.1|790
1690762200000|2023-07-31 00:10:00|33110.6|33103.6|33115.6|33108.6|33168.1|33161.1|33103.1|33096.1|1081
1690762500000|2023-07-31 00:15:00|33113.1|33106.1|33130.6|33123.6|33135.6|33128.6|33058.1|33051.1|709
1690762800000|2023-07-31 00:20:00|33128.1|33121.1|33138.1|33131.1|33158.1|33151.1|33100.6|33093.6|457
1690763100000|2023-07-31 00:25:00|33140.6|33133.6|33173.1|33166.1|33173.1|33166.1|33128.1|33121.1|454
1690763400000|2023-07-31 00:30:00|33175.6|33168.6|33237.8|33230.8|33247.8|33240.8|33175.6|33168.6|1161
1690763700000|2023-07-31 00:35:00|33245.3|33238.3|33237.8|33230.8|33262.8|33255.8|33227.8|33220.8|733
1690764000000|2023-07-31 00:40:00|33240.3|33233.3|33232.8|33225.8|33250.3|33243.3|33217.8|33210.8|832
1690764300000|2023-07-31 00:45:00|33230.3|33223.3|33312.8|33305.8|33312.8|33305.8|33227.8|33220.8|745
1690764600000|2023-07-31 00:50:00|33310.3|33303.3|33317.8|33310.8|33322.8|33315.8|33302.8|33295.8|613
1690764900000|2023-07-31 00:55:00|33315.3|33308.3|33332.8|33325.8|33335.3|33328.3|33297.8|33290.8|519
1690765200000|2023-07-31 01:00:00|33327.8|33320.8|33352.8|33345.8|33355.3|33348.3|33302.8|33295.8|669
1690765500000|2023-07-31 01:05:00|33357.8|33350.8|33367.8|33360.8|33370.3|33363.3|33347.8|33340.8|708
1690765800000|2023-07-31 01:10:00|33372.8|33365.8|33387.8|33380.8|33412.8|33405.8|33367.8|33360.8|857
1690766100000|2023-07-31 01:15:00|33390.3|33383.3|33367.8|33360.8|33402.8|33395.8|33357.8|33350.8|836
1690766400000|2023-07-31 01:20:00|33370.3|33363.3|33360.3|33353.3|33382.8|33375.8|33355.3|33348.3|545
1690766700000|2023-07-31 01:25:00|33362.8|33355.8|33362.8|33355.8|33382.8|33375.8|33347.8|33340.8|456
1690767000000|2023-07-31 01:30:00|33367.8|33360.8|33385.3|33378.3|33390.3|33383.3|33335.3|33328.3|487
1690767300000|2023-07-31 01:35:00|33387.8|33380.8|33377.8|33370.8|33412.8|33405.8|33372.8|33365.8|506
1690767600000|2023-07-31 01:40:00|33372.8|33365.8|33377.8|33370.8|33402.8|33395.8|33367.8|33360.8|414
1690767900000|2023-07-31 01:45:00|33380.3|33373.3|33387.8|33380.8|33392.8|33385.8|33362.8|33355.8|383
1690768200000|2023-07-31 01:50:00|33392.8|33385.8|33380.3|33373.3|33407.8|33400.8|33347.8|33340.8|632
1690768500000|2023-07-31 01:55:00|33377.8|33370.8|33357.8|33350.8|33397.8|33390.8|33355.3|33348.3|338
1690768800000|2023-07-31 02:00:00|33360.3|33353.3|33377.8|33370.8|33377.8|33370.8|33337.8|33330.8|371
1690769100000|2023-07-31 02:05:00|33375.3|33368.3|33352.8|33345.8|33377.8|33370.8|33345.3|33338.3|352
1690769400000|2023-07-31 02:10:00|33355.3|33348.3|33292.8|33285.8|33370.3|33363.3|33290.3|33283.3|697
1690769700000|2023-07-31 02:15:00|33295.3|33288.3|33330.3|33323.3|33332.8|33325.8|33295.3|33288.3|366
1690770000000|2023-07-31 02:20:00|33327.8|33320.8|33290.3|33283.3|33327.8|33320.8|33290.3|33283.3|260
1690770300000|2023-07-31 02:25:00|33287.8|33280.8|33272.8|33265.8|33292.8|33285.8|33252.8|33245.8|415
1690770600000|2023-07-31 02:30:00|33270.3|33263.3|33287.8|33280.8|33292.8|33285.8|33270.3|33263.3|230
1690770900000|2023-07-31 02:35:00|33290.3|33283.3|33305.3|33298.3|33305.3|33298.3|33277.8|33270.8|245
1690771200000|2023-07-31 02:40:00|33302.8|33295.8|33292.8|33285.8|33310.3|33303.3|33287.8|33280.8|144
1690771500000|2023-07-31 02:45:00|33297.8|33290.8|33317.8|33310.8|33325.3|33318.3|33297.8|33290.8|136
1690771800000|2023-07-31 02:50:00|33312.8|33305.8|33322.8|33315.8|33327.8|33320.8|33307.8|33300.8|203
1690772100000|2023-07-31 02:55:00|33317.8|33310.8|33312.8|33305.8|33317.8|33310.8|33302.8|33295.8|106
1690772400000|2023-07-31 03:00:00|33310.3|33303.3|33282.8|33275.8|33317.8|33310.8|33257.8|33250.8|214
1690772700000|2023-07-31 03:05:00|33285.3|33278.3|33282.8|33275.8|33307.8|33300.8|33282.8|33275.8|209
1690773000000|2023-07-31 03:10:00|33285.3|33278.3|33270.3|33263.3|33297.8|33290.8|33267.8|33260.8|154
1690773300000|2023-07-31 03:15:00|33267.8|33260.8|33257.8|33250.8|33267.8|33260.8|33257.8|33250.8|124
1690773600000|2023-07-31 03:20:00|33252.8|33245.8|33242.8|33235.8|33257.8|33250.8|33232.8|33225.8|440
1690773900000|2023-07-31 03:25:00|33245.3|33238.3|33242.8|33235.8|33252.8|33245.8|33225.3|33218.3|305
1690774200000|2023-07-31 03:30:00|33232.8|33225.8|33200.3|33193.3|33232.8|33225.8|33177.8|33170.8|743
1690774500000|2023-07-31 03:35:00|33197.8|33190.8|33135.3|33128.3|33197.8|33190.8|33127.8|33120.8|541
1690774800000|2023-07-31 03:40:00|33137.8|33130.8|33152.8|33145.8|33155.3|33148.3|33110.3|33103.3|520
1690775100000|2023-07-31 03:45:00|33150.3|33143.3|33147.8|33140.8|33152.8|33145.8|33117.8|33110.8|439
1690775400000|2023-07-31 03:50:00|33150.3|33143.3|33167.8|33160.8|33182.8|33175.8|33145.3|33138.3|522
1690775700000|2023-07-31 03:55:00|33165.3|33158.3|33137.8|33130.8|33192.8|33185.8|33137.8|33130.8|265
1690776000000|2023-07-31 04:00:00|33140.3|33133.3|33142.8|33135.8|33152.8|33145.8|33112.8|33105.8|482
1690776300000|2023-07-31 04:05:00|33140.3|33133.3|33125.3|33118.3|33147.8|33140.8|33120.3|33113.3|289
1690776600000|2023-07-31 04:10:00|33127.8|33120.8|33107.8|33100.8|33127.8|33120.8|33092.8|33085.8|341
1690776900000|2023-07-31 04:15:00|33105.3|33098.3|33097.8|33090.8|33115.3|33108.3|33082.8|33075.8|310
1690777200000|2023-07-31 04:20:00|33100.3|33093.3|33117.8|33110.8|33140.3|33133.3|33097.8|33090.8|320
1690777500000|2023-07-31 04:25:00|33120.3|33113.3|33097.8|33090.8|33125.3|33118.3|33072.8|33065.8|450
1690777800000|2023-07-31 04:30:00|33095.3|33088.3|33077.8|33070.8|33097.8|33090.8|33062.8|33055.8|348
1690778100000|2023-07-31 04:35:00|33080.3|33073.3|33047.8|33040.8|33082.8|33075.8|33047.8|33040.8|342
1690778400000|2023-07-31 04:40:00|33050.3|33043.3|33065.3|33058.3|33072.8|33065.8|33035.3|33028.3|274
1690778700000|2023-07-31 04:45:00|33067.8|33060.8|33097.8|33090.8|33107.8|33100.8|33062.8|33055.8|377
1690779000000|2023-07-31 04:50:00|33100.3|33093.3|33107.8|33100.8|33122.8|33115.8|33097.8|33090.8|286
1690779300000|2023-07-31 04:55:00|33102.8|33095.8|33087.8|33080.8|33117.8|33110.8|33080.3|33073.3|175
1690779600000|2023-07-31 05:00:00|33092.8|33085.8|33067.8|33060.8|33092.8|33085.8|33062.8|33055.8|332
1690779900000|2023-07-31 05:05:00|33070.3|33063.3|33072.8|33065.8|33097.8|33090.8|33062.8|33055.8|318
1690780200000|2023-07-31 05:10:00|33077.8|33070.8|33132.8|33125.8|33142.8|33135.8|33077.8|33070.8|594
1690780500000|2023-07-31 05:15:00|33130.3|33123.3|33142.8|33135.8|33152.8|33145.8|33117.8|33110.8|378
1690780800000|2023-07-31 05:20:00|33145.3|33138.3|33162.8|33155.8|33167.8|33160.8|33130.3|33123.3|446
1690781100000|2023-07-31 05:25:00|33160.3|33153.3|33157.8|33150.8|33185.3|33178.3|33155.3|33148.3|519
1690781400000|2023-07-31 05:30:00|33155.3|33148.3|33197.8|33190.8|33200.3|33193.3|33152.8|33145.8|332
1690781700000|2023-07-31 05:35:00|33200.3|33193.3|33212.8|33205.8|33217.8|33210.8|33185.3|33178.3|400
1690782000000|2023-07-31 05:40:00|33210.3|33203.3|33197.8|33190.8|33217.8|33210.8|33195.3|33188.3|299
1690782300000|2023-07-31 05:45:00|33200.3|33193.3|33217.8|33210.8|33217.8|33210.8|33190.3|33183.3|316
1690782600000|2023-07-31 05:50:00|33220.3|33213.3|33237.8|33230.8|33252.8|33245.8|33217.8|33210.8|652
1690782900000|2023-07-31 05:55:00|33240.3|33233.3|33212.8|33205.8|33242.8|33235.8|33207.8|33200.8|863
1690783200000|2023-07-31 06:00:00|33210.3|33203.3|33272.8|33265.8|33287.8|33280.8|33197.8|33190.8|1545
1690783500000|2023-07-31 06:05:00|33275.3|33268.3|33282.8|33275.8|33282.8|33275.8|33260.3|33253.3|657
1690783800000|2023-07-31 06:10:00|33277.8|33270.8|33282.8|33275.8|33310.3|33303.3|33277.8|33270.8|350
1690784100000|2023-07-31 06:15:00|33285.3|33278.3|33272.8|33265.8|33297.8|33290.8|33267.8|33260.8|293
1690784400000|2023-07-31 06:20:00|33270.3|33263.3|33255.3|33248.3|33280.3|33273.3|33255.3|33248.3|136
1690784700000|2023-07-31 06:25:00|33257.8|33250.8|33252.8|33245.8|33267.8|33260.8|33247.8|33240.8|83
1690785000000|2023-07-31 06:30:00|33250.3|33243.3|33250.3|33243.3|33257.8|33250.8|33250.3|33243.3|16
1690785300000|2023-07-31 06:35:00|33252.8|33245.8|33257.8|33250.8|33257.8|33250.8|33252.8|33245.8|18
1690785600000|2023-07-31 06:40:00|33255.3|33248.3|33270.3|33263.3|33270.3|33263.3|33255.3|33248.3|34
1690785900000|2023-07-31 06:45:00|33272.8|33265.8|33282.8|33275.8|33282.8|33275.8|33270.3|33263.3|99
1690786200000|2023-07-31 06:50:00|33285.3|33278.3|33275.3|33268.3|33307.8|33300.8|33270.3|33263.3|117
1690786500000|2023-07-31 06:55:00|33270.3|33263.3|33275.3|33268.3|33280.3|33273.3|33247.8|33240.8|60
1690786800000|2023-07-31 07:00:00|33270.3|33263.3|33277.8|33270.8|33295.3|33288.3|33270.3|33263.3|70
1690787100000|2023-07-31 07:05:00|33282.8|33275.8|33262.8|33255.8|33292.8|33285.8|33257.8|33250.8|111
1690787400000|2023-07-31 07:10:00|33267.8|33260.8|33280.3|33273.3|33285.3|33278.3|33260.3|33253.3|153
1690787700000|2023-07-31 07:15:00|33277.8|33270.8|33295.3|33288.3|33297.8|33290.8|33277.8|33270.8|34
1690788000000|2023-07-31 07:20:00|33297.8|33290.8|33292.8|33285.8|33302.8|33295.8|33290.3|33283.3|28
1690788300000|2023-07-31 07:25:00|33295.3|33288.3|33317.8|33310.8|33322.8|33315.8|33287.8|33280.8|148
1690788600000|2023-07-31 07:30:00|33327.8|33320.8|33322.8|33315.8|33332.8|33325.8|33302.8|33295.8|373
1690788900000|2023-07-31 07:35:00|33325.3|33318.3|33310.3|33303.3|33332.8|33325.8|33297.8|33290.8|298
1690789200000|2023-07-31 07:40:00|33312.8|33305.8|33302.8|33295.8|33322.8|33315.8|33292.8|33285.8|122
1690789500000|2023-07-31 07:45:00|33300.3|33293.3|33272.8|33265.8|33302.8|33295.8|33267.8|33260.8|161
1690789800000|2023-07-31 07:50:00|33275.3|33268.3|33282.8|33275.8|33300.3|33293.3|33272.8|33265.8|195
1690790100000|2023-07-31 07:55:00|33285.3|33278.3|33292.8|33285.8|33312.8|33305.8|33277.8|33270.8|283
1690790400000|2023-07-31 08:00:00|33295.3|33288.3|33307.8|33300.8|33310.3|33303.3|33292.8|33285.8|92
1690790700000|2023-07-31 08:05:00|33312.8|33305.8|33307.8|33300.8|33317.8|33310.8|33302.8|33295.8|98
1690791000000|2023-07-31 08:10:00|33302.8|33295.8|33290.3|33283.3|33315.3|33308.3|33290.3|33283.3|113
1690791300000|2023-07-31 08:15:00|33292.8|33285.8|33277.8|33270.8|33297.8|33290.8|33277.8|33270.8|124
1690791600000|2023-07-31 08:20:00|33280.3|33273.3|33297.8|33290.8|33297.8|33290.8|33257.8|33250.8|120
1690791900000|2023-07-31 08:25:00|33292.8|33285.8|33285.3|33278.3|33297.8|33290.8|33277.8|33270.8|115
1690792200000|2023-07-31 08:30:00|33287.8|33280.8|33312.8|33305.8|33312.8|33305.8|33287.8|33280.8|108
1690792500000|2023-07-31 08:35:00|33310.3|33303.3|33300.3|33293.3|33315.3|33308.3|33297.8|33290.8|93
1690792800000|2023-07-31 08:40:00|33297.8|33290.8|33302.8|33295.8|33317.8|33310.8|33297.8|33290.8|63
1690793100000|2023-07-31 08:45:00|33300.3|33293.3|33305.3|33298.3|33307.8|33300.8|33287.8|33280.8|186
1690793400000|2023-07-31 08:50:00|33307.8|33300.8|33340.3|33333.3|33350.3|33343.3|33305.3|33298.3|121
1690793700000|2023-07-31 08:55:00|33342.8|33335.8|33335.3|33328.3|33347.8|33340.8|33335.3|33328.3|41
1690794000000|2023-07-31 09:00:00|33332.8|33325.8|33342.8|33335.8|33342.8|33335.8|33320.3|33313.3|46
1690794300000|2023-07-31 09:05:00|33345.3|33338.3|33345.3|33338.3|33357.8|33350.8|33335.3|33328.3|134
1690794600000|2023-07-31 09:10:00|33347.8|33340.8|33337.8|33330.8|33352.8|33345.8|33330.3|33323.3|55
1690794900000|2023-07-31 09:15:00|33335.3|33328.3|33347.8|33340.8|33347.8|33340.8|33332.8|33325.8|6
1690795200000|2023-07-31 09:20:00|33350.3|33343.3|33327.8|33320.8|33350.3|33343.3|33322.8|33315.8|24
1690795500000|2023-07-31 09:25:00|33330.3|33323.3|33322.8|33315.8|33340.3|33333.3|33317.8|33310.8|9
1690795800000|2023-07-31 09:30:00|33320.3|33313.3|33307.8|33300.8|33330.3|33323.3|33300.3|33293.3|99
1690796100000|2023-07-31 09:35:00|33305.3|33298.3|33317.8|33310.8|33317.8|33310.8|33302.8|33295.8|64
1690796400000|2023-07-31 09:40:00|33315.3|33308.3|33307.8|33300.8|33320.3|33313.3|33305.3|33298.3|48
1690796700000|2023-07-31 09:45:00|33305.3|33298.3|33315.3|33308.3|33325.3|33318.3|33300.3|33293.3|21
1690797000000|2023-07-31 09:50:00|33312.8|33305.8|33342.8|33335.8|33342.8|33335.8|33312.8|33305.8|82
1690797300000|2023-07-31 09:55:00|33340.3|33333.3|33335.3|33328.3|33342.8|33335.8|33322.8|33315.8|194
1690797600000|2023-07-31 10:00:00|33332.8|33325.8|33307.8|33300.8|33335.3|33328.3|33305.3|33298.3|18
1690797900000|2023-07-31 10:05:00|33310.3|33303.3|33320.3|33313.3|33322.8|33315.8|33307.8|33300.8|54
1690798200000|2023-07-31 10:10:00|33322.8|33315.8|33312.8|33305.8|33322.8|33315.8|33302.8|33295.8|54
1690798500000|2023-07-31 10:15:00|33315.3|33308.3|33307.8|33300.8|33317.8|33310.8|33297.8|33290.8|24
1690798800000|2023-07-31 10:20:00|33310.3|33303.3|33315.3|33308.3|33320.3|33313.3|33305.3|33298.3|22
1690799100000|2023-07-31 10:25:00|33317.8|33310.8|33317.8|33310.8|33320.3|33313.3|33315.3|33308.3|14
1690799400000|2023-07-31 10:30:00|33315.3|33308.3|33320.3|33313.3|33320.3|33313.3|33307.8|33300.8|12
1690799700000|2023-07-31 10:35:00|33322.8|33315.8|33322.8|33315.8|33322.8|33315.8|33317.8|33310.8|6
1690800000000|2023-07-31 10:40:00|33327.8|33320.8|33332.8|33325.8|33332.8|33325.8|33322.8|33315.8|18
1690800300000|2023-07-31 10:45:00|33330.3|33323.3|33327.8|33320.8|33340.3|33333.3|33322.8|33315.8|145
1690800600000|2023-07-31 10:50:00|33325.3|33318.3|33330.3|33323.3|33335.3|33328.3|33322.8|33315.8|128
1690800900000|2023-07-31 10:55:00|33332.8|33325.8|33322.8|33315.8|33332.8|33325.8|33317.8|33310.8|20
1690801200000|2023-07-31 11:00:00|33317.8|33310.8|33325.3|33318.3|33327.8|33320.8|33312.8|33305.8|88
1690801500000|2023-07-31 11:05:00|33327.8|33320.8|33332.8|33325.8|33335.3|33328.3|33325.3|33318.3|28
1690801800000|2023-07-31 11:10:00|33335.3|33328.3|33337.8|33330.8|33340.3|33333.3|33332.8|33325.8|7
1690802100000|2023-07-31 11:15:00|33332.8|33325.8|33327.8|33320.8|33332.8|33325.8|33322.8|33315.8|19
1690802400000|2023-07-31 11:20:00|33325.3|33318.3|33325.3|33318.3|33327.8|33320.8|33315.3|33308.3|8
1690802700000|2023-07-31 11:25:00|33327.8|33320.8|33345.3|33338.3|33345.3|33338.3|33320.3|33313.3|19
1690803000000|2023-07-31 11:30:00|33342.8|33335.8|33337.8|33330.8|33345.3|33338.3|33332.8|33325.8|45
1690803300000|2023-07-31 11:35:00|33335.3|33328.3|33330.3|33323.3|33335.3|33328.3|33320.3|33313.3|18
1690803600000|2023-07-31 11:40:00|33332.8|33325.8|33332.8|33325.8|33332.8|33325.8|33327.8|33320.8|24
1690803900000|2023-07-31 11:45:00|33340.3|33333.3|33340.3|33333.3|33347.8|33340.8|33335.3|33328.3|162
1690804200000|2023-07-31 11:50:00|33342.8|33335.8|33330.3|33323.3|33342.8|33335.8|33325.3|33318.3|15
1690804500000|2023-07-31 11:55:00|33327.8|33320.8|33355.3|33348.3|33357.8|33350.8|33327.8|33320.8|49
1690804800000|2023-07-31 12:00:00|33352.8|33345.8|33357.8|33350.8|33365.3|33358.3|33350.3|33343.3|16
1690805100000|2023-07-31 12:05:00|33355.3|33348.3|33352.8|33345.8|33362.8|33355.8|33352.8|33345.8|3
1690805400000|2023-07-31 12:10:00|33350.3|33343.3|33372.8|33365.8|33372.8|33365.8|33350.3|33343.3|28
1690805700000|2023-07-31 12:15:00|33370.3|33363.3|33372.8|33365.8|33377.8|33370.8|33365.3|33358.3|18
1690806000000|2023-07-31 12:20:00|33375.3|33368.3|33370.3|33363.3|33375.3|33368.3|33367.8|33360.8|11
1690806300000|2023-07-31 12:25:00|33372.8|33365.8|33372.8|33365.8|33375.3|33368.3|33360.3|33353.3|15
1690806600000|2023-07-31 12:30:00|33367.8|33360.8|33377.8|33370.8|33377.8|33370.8|33362.8|33355.8|9
1690806900000|2023-07-31 12:35:00|33375.3|33368.3|33372.8|33365.8|33382.8|33375.8|33367.8|33360.8|21
1690807200000|2023-07-31 12:40:00|33375.3|33368.3|33377.8|33370.8|33382.8|33375.8|33370.3|33363.3|7
1690807500000|2023-07-31 12:45:00|33380.3|33373.3|33377.8|33370.8|33382.8|33375.8|33375.3|33368.3|15
1690807800000|2023-07-31 12:50:00|33375.3|33368.3|33375.3|33368.3|33377.8|33370.8|33360.3|33353.3|24
1690808100000|2023-07-31 12:55:00|33377.8|33370.8|33375.3|33368.3|33382.8|33375.8|33372.8|33365.8|22
1690808400000|2023-07-31 13:00:00|33372.8|33365.8|33367.8|33360.8|33375.3|33368.3|33357.8|33350.8|17
1690808700000|2023-07-31 13:05:00|33370.3|33363.3|33345.3|33338.3|33372.8|33365.8|33342.8|33335.8|86
1690809000000|2023-07-31 13:10:00|33347.8|33340.8|33355.3|33348.3|33355.3|33348.3|33347.8|33340.8|43
1690809300000|2023-07-31 13:15:00|33352.8|33345.8|33360.3|33353.3|33370.3|33363.3|33350.3|33343.3|63
1690809600000|2023-07-31 13:20:00|33357.8|33350.8|33352.8|33345.8|33370.3|33363.3|33352.8|33345.8|13
1690809900000|2023-07-31 13:25:00|33350.3|33343.3|33332.8|33325.8|33355.3|33348.3|33332.8|33325.8|51
1690810200000|2023-07-31 13:30:00|33337.8|33330.8|33312.8|33305.8|33342.8|33335.8|33310.3|33303.3|192
1690810500000|2023-07-31 13:35:00|33317.8|33310.8|33327.8|33320.8|33330.3|33323.3|33292.8|33285.8|207
1690810800000|2023-07-31 13:40:00|33322.8|33315.8|33352.8|33345.8|33365.3|33358.3|33322.8|33315.8|159
1690811100000|2023-07-31 13:45:00|33355.3|33348.3|33355.3|33348.3|33372.8|33365.8|33345.3|33338.3|87
1690811400000|2023-07-31 13:50:00|33357.8|33350.8|33337.8|33330.8|33367.8|33360.8|33337.8|33330.8|129
1690811700000|2023-07-31 13:55:00|33342.8|33335.8|33330.3|33323.3|33342.8|33335.8|33292.8|33285.8|335
1690812000000|2023-07-31 14:00:00|33327.8|33320.8|33317.8|33310.8|33327.8|33320.8|33297.8|33290.8|100
1690812300000|2023-07-31 14:05:00|33320.3|33313.3|33332.8|33325.8|33340.3|33333.3|33297.8|33290.8|129
1690812600000|2023-07-31 14:10:00|33335.3|33328.3|33307.8|33300.8|33335.3|33328.3|33305.3|33298.3|158
1690812900000|2023-07-31 14:15:00|33312.8|33305.8|33305.3|33298.3|33322.8|33315.8|33297.8|33290.8|42
1690813200000|2023-07-31 14:20:00|33302.8|33295.8|33327.8|33320.8|33332.8|33325.8|33302.8|33295.8|32
1690813500000|2023-07-31 14:25:00|33322.8|33315.8|33337.8|33330.8|33337.8|33330.8|33322.8|33315.8|74
1690813800000|2023-07-31 14:30:00|33340.3|33333.3|33310.3|33303.3|33340.3|33333.3|33302.8|33295.8|67
1690814100000|2023-07-31 14:35:00|33307.8|33300.8|33327.8|33320.8|33327.8|33320.8|33292.8|33285.8|90
1690814400000|2023-07-31 14:40:00|33330.3|33323.3|33332.8|33325.8|33337.8|33330.8|33322.8|33315.8|131
1690814700000|2023-07-31 14:45:00|33335.3|33328.3|33342.8|33335.8|33350.3|33343.3|33320.3|33313.3|108
1690815000000|2023-07-31 14:50:00|33337.8|33330.8|33342.8|33335.8|33347.8|33340.8|33325.3|33318.3|69
1690815300000|2023-07-31 14:55:00|33345.3|33338.3|33347.8|33340.8|33355.3|33348.3|33340.3|33333.3|101
1690815600000|2023-07-31 15:00:00|33350.3|33343.3|33372.8|33365.8|33372.8|33365.8|33340.3|33333.3|99
1690815900000|2023-07-31 15:05:00|33370.3|33363.3|33357.8|33350.8|33372.8|33365.8|33352.8|33345.8|141
1690816200000|2023-07-31 15:10:00|33355.3|33348.3|33362.8|33355.8|33372.8|33365.8|33352.8|33345.8|40
1690816500000|2023-07-31 15:15:00|33360.3|33353.3|33372.8|33365.8|33377.8|33370.8|33357.8|33350.8|88
1690816800000|2023-07-31 15:20:00|33375.3|33368.3|33372.8|33365.8|33380.3|33373.3|33365.3|33358.3|93
1690817100000|2023-07-31 15:25:00|33367.8|33360.8|33377.8|33370.8|33382.8|33375.8|33362.8|33355.8|72
1690817400000|2023-07-31 15:30:00|33375.3|33368.3|33337.8|33330.8|33377.8|33370.8|33327.8|33320.8|245
1690817700000|2023-07-31 15:35:00|33335.3|33328.3|33360.3|33353.3|33365.3|33358.3|33335.3|33328.3|323
1690818000000|2023-07-31 15:40:00|33362.8|33355.8|33355.3|33348.3|33362.8|33355.8|33347.8|33340.8|95
1690818300000|2023-07-31 15:45:00|33352.8|33345.8|33357.8|33350.8|33362.8|33355.8|33352.8|33345.8|72
1690818600000|2023-07-31 15:50:00|33360.3|33353.3|33337.8|33330.8|33360.3|33353.3|33335.3|33328.3|82
1690818900000|2023-07-31 15:55:00|33335.3|33328.3|33347.8|33340.8|33350.3|33343.3|33327.8|33320.8|55
1690819200000|2023-07-31 16:00:00|33345.3|33338.3|33352.8|33345.8|33362.8|33355.8|33345.3|33338.3|35
1690819500000|2023-07-31 16:05:00|33350.3|33343.3|33352.8|33345.8|33355.3|33348.3|33342.8|33335.8|37
1690819800000|2023-07-31 16:10:00|33350.3|33343.3|33347.8|33340.8|33352.8|33345.8|33342.8|33335.8|26
1690820100000|2023-07-31 16:15:00|33342.8|33335.8|33332.8|33325.8|33347.8|33340.8|33327.8|33320.8|72
1690820400000|2023-07-31 16:20:00|33330.3|33323.3|33327.8|33320.8|33332.8|33325.8|33317.8|33310.8|49
1690820700000|2023-07-31 16:25:00|33330.3|33323.3|33327.8|33320.8|33342.8|33335.8|33327.8|33320.8|61
1690821000000|2023-07-31 16:30:00|33330.3|33323.3|33322.8|33315.8|33332.8|33325.8|33317.8|33310.8|75
1690821300000|2023-07-31 16:35:00|33320.3|33313.3|33320.3|33313.3|33327.8|33320.8|33317.8|33310.8|29
1690821600000|2023-07-31 16:40:00|33317.8|33310.8|33320.3|33313.3|33320.3|33313.3|33297.8|33290.8|74
1690821900000|2023-07-31 16:45:00|33317.8|33310.8|33317.8|33310.8|33317.8|33310.8|33305.3|33298.3|31
1690822200000|2023-07-31 16:50:00|33315.3|33308.3|33317.8|33310.8|33317.8|33310.8|33302.8|33295.8|68
1690822500000|2023-07-31 16:55:00|33315.3|33308.3|33315.3|33308.3|33322.8|33315.8|33312.8|33305.8|97
1690822800000|2023-07-31 17:00:00|33312.8|33305.8|33302.8|33295.8|33312.8|33305.8|33292.8|33285.8|71
1690823100000|2023-07-31 17:05:00|33300.3|33293.3|33322.8|33315.8|33322.8|33315.8|33297.8|33290.8|114
1690823400000|2023-07-31 17:10:00|33327.8|33320.8|33322.8|33315.8|33330.3|33323.3|33322.8|33315.8|29
1690823700000|2023-07-31 17:15:00|33320.3|33313.3|33302.8|33295.8|33322.8|33315.8|33297.8|33290.8|33
1690824000000|2023-07-31 17:20:00|33305.3|33298.3|33317.8|33310.8|33322.8|33315.8|33302.8|33295.8|16
1690824300000|2023-07-31 17:25:00|33315.3|33308.3|33322.8|33315.8|33330.3|33323.3|33312.8|33305.8|22
1690824600000|2023-07-31 17:30:00|33325.3|33318.3|33332.8|33325.8|33332.8|33325.8|33322.8|33315.8|11
1690824900000|2023-07-31 17:35:00|33335.3|33328.3|33352.8|33345.8|33355.3|33348.3|33335.3|33328.3|50
1690825200000|2023-07-31 17:40:00|33350.3|33343.3|33347.8|33340.8|33352.8|33345.8|33342.8|33335.8|21
1690825500000|2023-07-31 17:45:00|33345.3|33338.3|33342.8|33335.8|33347.8|33340.8|33337.8|33330.8|24
1690825800000|2023-07-31 17:50:00|33340.3|33333.3|33327.8|33320.8|33342.8|33335.8|33322.8|33315.8|82
1690826100000|2023-07-31 17:55:00|33330.3|33323.3|33337.8|33330.8|33337.8|33330.8|33327.8|33320.8|18
1690826400000|2023-07-31 18:00:00|33335.3|33328.3|33342.8|33335.8|33347.8|33340.8|33335.3|33328.3|39
1690826700000|2023-07-31 18:05:00|33340.3|33333.3|33337.8|33330.8|33342.8|33335.8|33332.8|33325.8|44
1690827000000|2023-07-31 18:10:00|33332.8|33325.8|33327.8|33320.8|33342.8|33335.8|33327.8|33320.8|59
1690827300000|2023-07-31 18:15:00|33330.3|33323.3|33327.8|33320.8|33332.8|33325.8|33325.3|33318.3|12
1690827600000|2023-07-31 18:20:00|33325.3|33318.3|33327.8|33320.8|33332.8|33325.8|33322.8|33315.8|42
1690827900000|2023-07-31 18:25:00|33325.3|33318.3|33332.8|33325.8|33332.8|33325.8|33320.3|33313.3|19
1690828200000|2023-07-31 18:30:00|33335.3|33328.3|33342.8|33335.8|33345.3|33338.3|33325.3|33318.3|113
1690828500000|2023-07-31 18:35:00|33345.3|33338.3|33322.8|33315.8|33345.3|33338.3|33322.8|33315.8|58
1690828800000|2023-07-31 18:40:00|33317.8|33310.8|33312.8|33305.8|33325.3|33318.3|33310.3|33303.3|43
1690829100000|2023-07-31 18:45:00|33310.3|33303.3|33292.8|33285.8|33312.8|33305.8|33270.3|33263.3|166
1690829400000|2023-07-31 18:50:00|33297.8|33290.8|33287.8|33280.8|33307.8|33300.8|33287.8|33280.8|48
1690829700000|2023-07-31 18:55:00|33290.3|33283.3|33297.8|33290.8|33312.8|33305.8|33290.3|33283.3|24
1690830000000|2023-07-31 19:00:00|33300.3|33293.3|33282.8|33275.8|33302.8|33295.8|33277.8|33270.8|48
1690830300000|2023-07-31 19:05:00|33280.3|33273.3|33277.8|33270.8|33282.8|33275.8|33272.8|33265.8|20
1690830600000|2023-07-31 19:10:00|33275.3|33268.3|33267.8|33260.8|33282.8|33275.8|33267.8|33260.8|77
1690830900000|2023-07-31 19:15:00|33272.8|33265.8|33285.3|33278.3|33287.8|33280.8|33267.8|33260.8|99
1690831200000|2023-07-31 19:20:00|33282.8|33275.8|33272.8|33265.8|33287.8|33280.8|33272.8|33265.8|19
1690831500000|2023-07-31 19:25:00|33277.8|33270.8|33282.8|33275.8|33287.8|33280.8|33270.3|33263.3|19
1690831800000|2023-07-31 19:30:00|33285.3|33278.3|33272.8|33265.8|33285.3|33278.3|33267.8|33260.8|34
1690832100000|2023-07-31 19:35:00|33275.3|33268.3|33267.8|33260.8|33277.8|33270.8|33267.8|33260.8|26
1690832400000|2023-07-31 19:40:00|33272.8|33265.8|33282.8|33275.8|33282.8|33275.8|33272.8|33265.8|49
1690832700000|2023-07-31 19:45:00|33285.3|33278.3|33262.8|33255.8|33287.8|33280.8|33260.3|33253.3|74
1690833000000|2023-07-31 19:50:00|33260.3|33253.3|33287.8|33280.8|33287.8|33280.8|33260.3|33253.3|291
1690833300000|2023-07-31 19:55:00|33285.3|33278.3|33282.8|33275.8|33297.8|33290.8|33262.8|33255.8|388
1690833600000|2023-07-31 20:00:00|33285.3|33278.3|33277.8|33270.8|33287.8|33280.8|33267.8|33260.8|145
1690833900000|2023-07-31 20:05:00|33275.3|33268.3|33277.8|33270.8|33277.8|33270.8|33262.8|33255.8|61
1690834200000|2023-07-31 20:10:00|33282.8|33275.8|33297.8|33290.8|33302.8|33295.8|33277.8|33270.8|190
1690834500000|2023-07-31 20:15:00|33295.3|33288.3|33300.3|33293.3|33307.8|33300.8|33292.8|33285.8|114
1690834800000|2023-07-31 20:20:00|33297.8|33290.8|33300.3|33293.3|33302.8|33295.8|33297.8|33290.8|15
1690835100000|2023-07-31 20:25:00|33302.8|33295.8|33302.8|33295.8|33305.3|33298.3|33297.8|33290.8|11
1690835400000|2023-07-31 20:30:00|33300.3|33293.3|33297.8|33290.8|33307.8|33300.8|33297.8|33290.8|8
1690835700000|2023-07-31 20:35:00|33300.3|33293.3|33302.8|33295.8|33302.8|33295.8|33297.8|33290.8|15
1690836000000|2023-07-31 20:40:00|33300.3|33293.3|33300.3|33293.3|33302.8|33295.8|33297.8|33290.8|4
1690836300000|2023-07-31 20:45:00|33302.8|33295.8|33312.8|33305.8|33312.8|33305.8|33300.3|33293.3|55
1690836600000|2023-07-31 20:50:00|33310.3|33303.3|33307.8|33300.8|33312.8|33305.8|33302.8|33295.8|131
1690836900000|2023-07-31 20:55:00|33310.3|33303.3|33319.3|33304.3|33322.8|33315.8|33310.3|33296.8|84
1690837200000|2023-07-31 21:00:00|33316.8|33301.8|33324.3|33309.3|33326.8|33311.8|33316.8|33301.8|0
1690837500000|2023-07-31 21:05:00|33319.3|33304.3|33329.3|33314.3|33329.3|33314.3|33319.3|33304.3|0
1690837800000|2023-07-31 21:10:00|33321.8|33306.8|33334.3|33304.3|33334.3|33316.8|33321.8|33304.3|10217
1690838100000|2023-07-31 21:15:00|33334.5|33304.5|33334.6|33304.6|33334.6|33304.6|33334.5|33304.5|0
1690838400000|2023-07-31 21:20:00|33334.5|33304.5|33334.7|33304.7|33334.8|33304.8|33334.5|33304.5|0
1690838700000|2023-07-31 21:25:00|33334.6|33304.6|33334.3|33304.3|33334.8|33304.8|33334.1|33304.1|0
1690839000000|2023-07-31 21:30:00|33334.5|33304.5|33335.3|33305.3|33335.3|33305.3|33334.5|33304.5|0
1690839300000|2023-07-31 21:35:00|33335.2|33305.2|33336.5|33306.5|33336.5|33306.5|33334.1|33304.1|0
1690839900000|2023-07-31 21:45:00|33337|33307|33337.1|33307.1|33337.1|33307.1|33336.5|33306.5|0
1690840200000|2023-07-31 21:50:00|33337.4|33307.4|33337.4|33307.4|33337.6|33307.6|33337.4|33307.4|0
1690840500000|2023-07-31 21:55:00|33337.6|33307.6|33338.9|33308.9|33339.3|33309.3|33337.4|33307.4|0
1690840800000|2023-07-31 22:00:00|33338.5|33308.5|33334.3|33319.3|33346|33329.3|33334.3|33307.8|7
1690841100000|2023-07-31 22:05:00|33331.8|33316.8|33334.3|33319.3|33334.3|33319.3|33331.8|33316.8|1
1690842000000|2023-07-31 22:20:00|33331.8|33316.8|33316.8|33301.8|33331.8|33316.8|33314.3|33299.3|12
1690842300000|2023-07-31 22:25:00|33314.3|33299.3|33314.3|33299.3|33314.3|33299.3|33314.3|33299.3|0
1690842600000|2023-07-31 22:30:00|33319.3|33304.3|33314.3|33299.3|33319.3|33304.3|33314.3|33299.3|32
1690842900000|2023-07-31 22:35:00|33316.8|33301.8|33326.8|33311.8|33329.3|33314.3|33314.3|33299.3|8
1690843200000|2023-07-31 22:40:00|33329.3|33314.3|33324.3|33309.3|33331.8|33316.8|33324.3|33309.3|12
1690843500000|2023-07-31 22:45:00|33321.8|33306.8|33324.3|33309.3|33326.8|33311.8|33321.8|33306.8|1
1690843800000|2023-07-31 22:50:00|33326.8|33311.8|33324.3|33309.3|33326.8|33311.8|33321.8|33306.8|0
1690844100000|2023-07-31 22:55:00|33321.8|33306.8|33319.3|33304.3|33321.8|33306.8|33314.3|33299.3|0
1690844400000|2023-07-31 23:00:00|33316.8|33301.8|33314.3|33299.3|33321.8|33306.8|33306.8|33291.8|9
1690844700000|2023-07-31 23:05:00|33311.8|33296.8|33309.3|33294.3|33311.8|33296.8|33309.3|33294.3|0
1690845000000|2023-07-31 23:10:00|33306.8|33291.8|33324.3|33309.3|33326.8|33311.8|33306.8|33291.8|11
1690845300000|2023-07-31 23:15:00|33326.8|33311.8|33324.3|33309.3|33326.8|33311.8|33324.3|33309.3|0
1690845600000|2023-07-31 23:20:00|33326.8|33311.8|33321.8|33306.8|33326.8|33311.8|33316.8|33301.8|24
1690845900000|2023-07-31 23:25:00|33319.3|33304.3|33311.8|33296.8|33319.3|33304.3|33311.8|33296.8|23
1690846200000|2023-07-31 23:30:00|33314.3|33299.3|33327.8|33320.8|33327.8|33320.8|33314.3|33299.3|13719
1690846500000|2023-07-31 23:35:00|33325.3|33318.3|33307.8|33300.8|33325.3|33318.3|33307.8|33300.8|52
1690846800000|2023-07-31 23:40:00|33302.8|33295.8|33305.3|33298.3|33310.3|33303.3|33297.8|33290.8|91
1690847100000|2023-07-31 23:45:00|33302.8|33295.8|33282.8|33275.8|33307.8|33300.8|33255.3|33248.3|228
1690847400000|2023-07-31 23:50:00|33285.3|33278.3|33262.8|33255.8|33292.8|33285.8|33260.3|33253.3|107
1690847700000|2023-07-31 23:55:00|33260.3|33253.3|33272.8|33265.8|33272.8|33265.8|33257.8|33250.8|83
1690848000000|2023-08-01 00:00:00|33282.8|33275.8|33267.8|33260.8|33322.8|33315.8|33262.8|33255.8|707
1690848300000|2023-08-01 00:05:00|33265.3|33258.3|33220.3|33213.3|33267.8|33260.8|33212.8|33205.8|523
1690848600000|2023-08-01 00:10:00|33222.8|33215.8|33237.8|33230.8|33252.8|33245.8|33217.8|33210.8|662
1690848900000|2023-08-01 00:15:00|33235.3|33228.3|33337.9|33330.9|33347.9|33340.9|33232.8|33225.8|622
1690849200000|2023-08-01 00:20:00|33332.9|33325.9|33302.9|33295.9|33337.9|33330.9|33300.4|33293.4|387
1690849500000|2023-08-01 00:25:00|33300.4|33293.4|33317.9|33310.9|33337.9|33330.9|33287.9|33280.9|321
1690849800000|2023-08-01 00:30:00|33312.9|33305.9|33292.9|33285.9|33315.4|33308.4|33287.9|33280.9|356
1690850100000|2023-08-01 00:35:00|33290.4|33283.4|33247.9|33240.9|33327.9|33320.9|33235.4|33228.4|413
1690850400000|2023-08-01 00:40:00|33252.9|33245.9|33252.9|33245.9|33272.9|33265.9|33237.9|33230.9|370
1690850700000|2023-08-01 00:45:00|33255.4|33248.4|33307.9|33300.9|33307.9|33300.9|33255.4|33248.4|253
1690851000000|2023-08-01 00:50:00|33305.4|33298.4|33337.9|33330.9|33347.9|33340.9|33297.9|33290.9|373
1690851300000|2023-08-01 00:55:00|33335.4|33328.4|33347.9|33340.9|33347.9|33340.9|33310.4|33303.4|313
1690851600000|2023-08-01 01:00:00|33342.9|33335.9|33342.9|33335.9|33347.9|33340.9|33327.9|33320.9|252
1690851900000|2023-08-01 01:05:00|33340.4|33333.4|33352.9|33345.9|33362.9|33355.9|33320.4|33313.4|243
1690852200000|2023-08-01 01:10:00|33350.4|33343.4|33332.9|33325.9|33352.9|33345.9|33322.9|33315.9|203
1690852500000|2023-08-01 01:15:00|33340.4|33333.4|33355.4|33348.4|33367.9|33360.9|33327.9|33320.9|209
1690852800000|2023-08-01 01:20:00|33357.9|33350.9|33357.9|33350.9|33357.9|33350.9|33327.9|33320.9|112
1690853100000|2023-08-01 01:25:00|33360.4|33353.4|33337.9|33330.9|33362.9|33355.9|33332.9|33325.9|186
1690853400000|2023-08-01 01:30:00|33340.4|33333.4|33362.9|33355.9|33362.9|33355.9|33332.9|33325.9|217
1690853700000|2023-08-01 01:35:00|33365.4|33358.4|33337.9|33330.9|33367.9|33360.9|33315.4|33308.4|222
1690854000000|2023-08-01 01:40:00|33340.4|33333.4|33347.9|33340.9|33352.9|33345.9|33327.9|33320.9|185
1690854300000|2023-08-01 01:45:00|33342.9|33335.9|33357.9|33350.9|33357.9|33350.9|33327.9|33320.9|290
1690854600000|2023-08-01 01:50:00|33355.4|33348.4|33332.9|33325.9|33355.4|33348.4|33325.4|33318.4|178
1690854900000|2023-08-01 01:55:00|33330.4|33323.4|33332.9|33325.9|33352.9|33345.9|33327.9|33320.9|147
1690855200000|2023-08-01 02:00:00|33335.4|33328.4|33352.9|33345.9|33352.9|33345.9|33332.9|33325.9|99
1690855500000|2023-08-01 02:05:00|33350.4|33343.4|33392.9|33385.9|33417.9|33410.9|33350.4|33343.4|754
1690855800000|2023-08-01 02:10:00|33395.4|33388.4|33387.9|33380.9|33395.4|33388.4|33365.4|33358.4|264
1690856100000|2023-08-01 02:15:00|33385.4|33378.4|33402.9|33395.9|33407.9|33400.9|33372.9|33365.9|149
1690856400000|2023-08-01 02:20:00|33400.4|33393.4|33432.9|33425.9|33447.9|33440.9|33387.9|33380.9|506
1690856700000|2023-08-01 02:25:00|33435.4|33428.4|33427.9|33420.9|33452.9|33445.9|33422.9|33415.9|287
1690857000000|2023-08-01 02:30:00|33430.4|33423.4|33387.9|33380.9|33432.9|33425.9|33377.9|33370.9|194
1690857300000|2023-08-01 02:35:00|33390.4|33383.4|33367.9|33360.9|33397.9|33390.9|33367.9|33360.9|114
1690857600000|2023-08-01 02:40:00|33370.4|33363.4|33370.4|33363.4|33375.4|33368.4|33360.4|33353.4|132
1690857900000|2023-08-01 02:45:00|33372.9|33365.9|33362.9|33355.9|33375.4|33368.4|33345.4|33338.4|175
1690858200000|2023-08-01 02:50:00|33365.4|33358.4|33352.9|33345.9|33367.9|33360.9|33342.9|33335.9|109
1690858500000|2023-08-01 02:55:00|33350.4|33343.4|33352.9|33345.9|33357.9|33350.9|33347.9|33340.9|59
1690858800000|2023-08-01 03:00:00|33355.4|33348.4|33357.9|33350.9|33370.4|33363.4|33350.4|33343.4|129
1690859100000|2023-08-01 03:05:00|33360.4|33353.4|33377.9|33370.9|33382.9|33375.9|33357.9|33350.9|88
1690859400000|2023-08-01 03:10:00|33380.4|33373.4|33407.9|33400.9|33407.9|33400.9|33377.9|33370.9|66
1690859700000|2023-08-01 03:15:00|33405.4|33398.4|33375.4|33368.4|33407.9|33400.9|33372.9|33365.9|169
1690860000000|2023-08-01 03:20:00|33377.9|33370.9|33392.9|33385.9|33397.9|33390.9|33375.4|33368.4|68
1690860300000|2023-08-01 03:25:00|33395.4|33388.4|33375.4|33368.4|33395.4|33388.4|33370.4|33363.4|128
1690860600000|2023-08-01 03:30:00|33377.9|33370.9|33357.9|33350.9|33377.9|33370.9|33322.9|33315.9|551
1690860900000|2023-08-01 03:35:00|33360.4|33353.4|33342.9|33335.9|33367.9|33360.9|33322.9|33315.9|219
1690861200000|2023-08-01 03:40:00|33340.4|33333.4|33347.9|33340.9|33352.9|33345.9|33315.4|33308.4|184
1690861500000|2023-08-01 03:45:00|33342.9|33335.9|33382.9|33375.9|33382.9|33375.9|33342.9|33335.9|119
1690861800000|2023-08-01 03:50:00|33377.9|33370.9|33372.9|33365.9|33382.9|33375.9|33362.9|33355.9|150
1690862100000|2023-08-01 03:55:00|33370.4|33363.4|33380.4|33373.4|33392.9|33385.9|33367.9|33360.9|98
1690862400000|2023-08-01 04:00:00|33382.9|33375.9|33402.9|33395.9|33420.4|33413.4|33382.9|33375.9|190
1690862700000|2023-08-01 04:05:00|33405.4|33398.4|33407.9|33400.9|33412.9|33405.9|33385.4|33378.4|158
1690863000000|2023-08-01 04:10:00|33410.4|33403.4|33402.9|33395.9|33417.9|33410.9|33395.4|33388.4|206
1690863300000|2023-08-01 04:15:00|33407.9|33400.9|33412.9|33405.9|33417.9|33410.9|33402.9|33395.9|140
1690863600000|2023-08-01 04:20:00|33407.9|33400.9|33392.9|33385.9|33417.9|33410.9|33387.9|33380.9|139
1690863900000|2023-08-01 04:25:00|33395.4|33388.4|33417.9|33410.9|33422.9|33415.9|33380.4|33373.4|261
1690864200000|2023-08-01 04:30:00|33422.9|33415.9|33437.9|33430.9|33447.9|33440.9|33387.9|33380.9|445
1690864500000|2023-08-01 04:35:00|33435.4|33428.4|33482.9|33475.9|33482.9|33475.9|33432.9|33425.9|673
1690864800000|2023-08-01 04:40:00|33477.9|33470.9|33487.9|33480.9|33492.9|33485.9|33472.9|33465.9|445
1690865100000|2023-08-01 04:45:00|33490.4|33483.4|33442.9|33435.9|33492.9|33485.9|33437.9|33430.9|525
1690865400000|2023-08-01 04:50:00|33445.4|33438.4|33447.9|33440.9|33452.9|33445.9|33432.9|33425.9|205
1690865700000|2023-08-01 04:55:00|33450.4|33443.4|33457.9|33450.9|33470.4|33463.4|33447.9|33440.9|232
1690866000000|2023-08-01 05:00:00|33452.9|33445.9|33455.4|33448.4|33457.9|33450.9|33437.9|33430.9|194
1690866300000|2023-08-01 05:05:00|33452.9|33445.9|33447.9|33440.9|33470.4|33463.4|33442.9|33435.9|263
1690866600000|2023-08-01 05:10:00|33445.4|33438.4|33447.9|33440.9|33447.9|33440.9|33427.9|33420.9|302
1690866900000|2023-08-01 05:15:00|33445.4|33438.4|33460.4|33453.4|33467.9|33460.9|33445.4|33438.4|176
1690867200000|2023-08-01 05:20:00|33462.9|33455.9|33472.8|33465.8|33492.8|33485.8|33452.8|33445.8|458
1690867500000|2023-08-01 05:25:00|33475.3|33468.3|33475.3|33468.3|33492.8|33485.8|33472.8|33465.8|205
1690867800000|2023-08-01 05:30:00|33477.8|33470.8|33482.8|33475.8|33492.8|33485.8|33452.8|33445.8|363
1690868100000|2023-08-01 05:35:00|33480.3|33473.3|33482.8|33475.8|33492.8|33485.8|33472.8|33465.8|264
1690868400000|2023-08-01 05:40:00|33477.8|33470.8|33472.8|33465.8|33477.8|33470.8|33457.8|33450.8|125
1690868700000|2023-08-01 05:45:00|33470.3|33463.3|33472.8|33465.8|33482.8|33475.8|33465.3|33458.3|198
1690869000000|2023-08-01 05:50:00|33470.3|33463.3|33482.8|33475.8|33487.8|33480.8|33467.8|33460.8|373
1690869300000|2023-08-01 05:55:00|33487.8|33480.8|33482.8|33475.8|33487.8|33480.8|33467.8|33460.8|495
1690869600000|2023-08-01 06:00:00|33472.8|33465.8|33462.8|33455.8|33477.8|33470.8|33422.8|33415.8|1547
1690869900000|2023-08-01 06:05:00|33460.3|33453.3|33462.8|33455.8|33482.8|33475.8|33447.8|33440.8|529
1690870200000|2023-08-01 06:10:00|33460.3|33453.3|33432.8|33425.8|33477.8|33470.8|33427.8|33420.8|285
1690870500000|2023-08-01 06:15:00|33430.3|33423.3|33422.8|33415.8|33442.8|33435.8|33422.8|33415.8|234
1690870800000|2023-08-01 06:20:00|33425.3|33418.3|33415.3|33408.3|33427.8|33420.8|33415.3|33408.3|96
1690871100000|2023-08-01 06:25:00|33417.8|33410.8|33417.8|33410.8|33435.3|33428.3|33417.8|33410.8|82
1690871400000|2023-08-01 06:30:00|33415.3|33408.3|33420.3|33413.3|33420.3|33413.3|33412.8|33405.8|26
1690871700000|2023-08-01 06:35:00|33417.8|33410.8|33415.3|33408.3|33422.8|33415.8|33412.8|33405.8|17
1690872000000|2023-08-01 06:40:00|33412.8|33405.8|33420.3|33413.3|33420.3|33413.3|33412.8|33405.8|27
1690872300000|2023-08-01 06:45:00|33422.8|33415.8|33442.8|33435.8|33442.8|33435.8|33422.8|33415.8|61
1690872600000|2023-08-01 06:50:00|33440.3|33433.3|33435.3|33428.3|33440.3|33433.3|33430.3|33423.3|9
1690872900000|2023-08-01 06:55:00|33432.8|33425.8|33432.8|33425.8|33432.8|33425.8|33427.8|33420.8|24
1690873200000|2023-08-01 07:00:00|33430.3|33423.3|33425.3|33418.3|33430.3|33423.3|33415.3|33408.3|30
1690873500000|2023-08-01 07:05:00|33422.8|33415.8|33412.8|33405.8|33432.8|33425.8|33410.3|33403.3|54
1690873800000|2023-08-01 07:10:00|33417.8|33410.8|33410.3|33403.3|33422.8|33415.8|33407.8|33400.8|59
1690874100000|2023-08-01 07:15:00|33412.8|33405.8|33410.3|33403.3|33415.3|33408.3|33402.8|33395.8|96
1690874400000|2023-08-01 07:20:00|33417.8|33410.8|33415.3|33408.3|33417.8|33410.8|33407.8|33400.8|36
1690874700000|2023-08-01 07:25:00|33417.8|33410.8|33410.3|33403.3|33427.8|33420.8|33410.3|33403.3|29
1690875000000|2023-08-01 07:30:00|33415.3|33408.3|33387.8|33380.8|33420.3|33413.3|33382.8|33375.8|143
1690875300000|2023-08-01 07:35:00|33385.3|33378.3|33405.3|33398.3|33412.8|33405.8|33385.3|33378.3|68
1690875600000|2023-08-01 07:40:00|33407.8|33400.8|33415.3|33408.3|33417.8|33410.8|33397.8|33390.8|104
1690875900000|2023-08-01 07:45:00|33417.8|33410.8|33420.3|33413.3|33422.8|33415.8|33410.3|33403.3|57
1690876200000|2023-08-01 07:50:00|33422.8|33415.8|33390.3|33383.3|33422.8|33415.8|33385.3|33378.3|75
1690876500000|2023-08-01 07:55:00|33387.8|33380.8|33402.8|33395.8|33407.8|33400.8|33377.8|33370.8|26
1690876800000|2023-08-01 08:00:00|33397.8|33390.8|33387.8|33380.8|33402.8|33395.8|33382.8|33375.8|20
1690877100000|2023-08-01 08:05:00|33382.8|33375.8|33365.3|33358.3|33387.8|33380.8|33360.3|33353.3|124
1690877400000|2023-08-01 08:10:00|33367.8|33360.8|33367.8|33360.8|33377.8|33370.8|33360.3|33353.3|39
1690877700000|2023-08-01 08:15:00|33362.8|33355.8|33360.3|33353.3|33367.8|33360.8|33355.3|33348.3|69
1690878000000|2023-08-01 08:20:00|33362.8|33355.8|33352.8|33345.8|33362.8|33355.8|33345.3|33338.3|43
1690878300000|2023-08-01 08:25:00|33357.8|33350.8|33347.8|33340.8|33357.8|33350.8|33342.8|33335.8|139
1690878600000|2023-08-01 08:30:00|33345.3|33338.3|33340.3|33333.3|33352.8|33345.8|33322.8|33315.8|118
1690878900000|2023-08-01 08:35:00|33337.8|33330.8|33357.8|33350.8|33365.3|33358.3|33335.3|33328.3|103
1690879200000|2023-08-01 08:40:00|33360.3|33353.3|33350.3|33343.3|33362.8|33355.8|33347.8|33340.8|74
1690879500000|2023-08-01 08:45:00|33347.8|33340.8|33337.8|33330.8|33352.8|33345.8|33325.3|33318.3|44
1690879800000|2023-08-01 08:50:00|33340.3|33333.3|33357.8|33350.8|33360.3|33353.3|33340.3|33333.3|76
1690880100000|2023-08-01 08:55:00|33360.3|33353.3|33370.3|33363.3|33372.8|33365.8|33352.8|33345.8|30
1690880400000|2023-08-01 09:00:00|33367.8|33360.8|33375.3|33368.3|33377.8|33370.8|33362.8|33355.8|179
1690880700000|2023-08-01 09:05:00|33377.8|33370.8|33367.8|33360.8|33377.8|33370.8|33362.8|33355.8|40
1690881000000|2023-08-01 09:10:00|33365.3|33358.3|33360.3|33353.3|33377.8|33370.8|33357.8|33350.8|94
1690881300000|2023-08-01 09:15:00|33357.8|33350.8|33357.8|33350.8|33367.8|33360.8|33347.8|33340.8|42
1690881600000|2023-08-01 09:20:00|33360.3|33353.3|33340.3|33333.3|33360.3|33353.3|33335.3|33328.3|37
1690881900000|2023-08-01 09:25:00|33342.8|33335.8|33350.3|33343.3|33352.8|33345.8|33340.3|33333.3|50
1690882200000|2023-08-01 09:30:00|33347.8|33340.8|33332.8|33325.8|33347.8|33340.8|33320.3|33313.3|152
1690882500000|2023-08-01 09:35:00|33330.3|33323.3|33327.8|33320.8|33337.8|33330.8|33327.8|33320.8|33
1690882800000|2023-08-01 09:40:00|33325.3|33318.3|33307.8|33300.8|33327.8|33320.8|33305.3|33298.3|25
1690883100000|2023-08-01 09:45:00|33310.3|33303.3|33322.8|33315.8|33330.3|33323.3|33310.3|33303.3|33
1690883400000|2023-08-01 09:50:00|33320.3|33313.3|33302.8|33295.8|33322.8|33315.8|33297.8|33290.8|76
1690883700000|2023-08-01 09:55:00|33300.3|33293.3|33302.8|33295.8|33307.8|33300.8|33295.3|33288.3|101
1690884000000|2023-08-01 10:00:00|33300.3|33293.3|33292.8|33285.8|33310.3|33303.3|33287.8|33280.8|128
1690884300000|2023-08-01 10:05:00|33295.3|33288.3|33297.8|33290.8|33307.8|33300.8|33290.3|33283.3|32
1690884600000|2023-08-01 10:10:00|33300.3|33293.3|33300.3|33293.3|33307.8|33300.8|33297.8|33290.8|23
1690884900000|2023-08-01 10:15:00|33297.8|33290.8|33317.8|33310.8|33320.3|33313.3|33297.8|33290.8|53
1690885200000|2023-08-01 10:20:00|33320.3|33313.3|33337.8|33330.8|33342.8|33335.8|33317.8|33310.8|28
1690885500000|2023-08-01 10:25:00|33340.3|33333.3|33325.3|33318.3|33340.3|33333.3|33325.3|33318.3|36
1690885800000|2023-08-01 10:30:00|33327.8|33320.8|33317.8|33310.8|33332.8|33325.8|33312.8|33305.8|50
1690886100000|2023-08-01 10:35:00|33320.3|33313.3|33322.8|33315.8|33322.8|33315.8|33317.8|33310.8|2
1690886400000|2023-08-01 10:40:00|33320.3|33313.3|33320.3|33313.3|33322.8|33315.8|33310.3|33303.3|14
1690886700000|2023-08-01 10:45:00|33322.8|33315.8|33320.3|33313.3|33322.8|33315.8|33310.3|33303.3|38
1690887000000|2023-08-01 10:50:00|33322.8|33315.8|33332.8|33325.8|33335.3|33328.3|33317.8|33310.8|17
1690887300000|2023-08-01 10:55:00|33335.3|33328.3|33347.8|33340.8|33347.8|33340.8|33327.8|33320.8|49
1690887600000|2023-08-01 11:00:00|33345.3|33338.3|33345.3|33338.3|33355.3|33348.3|33342.8|33335.8|83
1690887900000|2023-08-01 11:05:00|33342.8|33335.8|33357.8|33350.8|33357.8|33350.8|33340.3|33333.3|24
1690888200000|2023-08-01 11:10:00|33355.3|33348.3|33352.8|33345.8|33367.8|33360.8|33352.8|33345.8|56
1690888500000|2023-08-01 11:15:00|33350.3|33343.3|33350.3|33343.3|33357.8|33350.8|33347.8|33340.8|39
1690888800000|2023-08-01 11:20:00|33347.8|33340.8|33340.3|33333.3|33355.3|33348.3|33337.8|33330.8|35
1690889100000|2023-08-01 11:25:00|33342.8|33335.8|33350.3|33343.3|33352.8|33345.8|33340.3|33333.3|36
1690889400000|2023-08-01 11:30:00|33340.3|33333.3|33325.3|33318.3|33340.3|33333.3|33322.8|33315.8|40
1690889700000|2023-08-01 11:35:00|33322.8|33315.8|33332.8|33325.8|33337.8|33330.8|33322.8|33315.8|33
1690890000000|2023-08-01 11:40:00|33330.3|33323.3|33317.8|33310.8|33330.3|33323.3|33317.8|33310.8|44
1690890300000|2023-08-01 11:45:00|33312.8|33305.8|33327.8|33320.8|33327.8|33320.8|33312.8|33305.8|33
1690890600000|2023-08-01 11:50:00|33325.3|33318.3|33325.3|33318.3|33327.8|33320.8|33317.8|33310.8|20
1690890900000|2023-08-01 11:55:00|33327.8|33320.8|33332.8|33325.8|33332.8|33325.8|33327.8|33320.8|11
1690891200000|2023-08-01 12:00:00|33335.3|33328.3|33335.3|33328.3|33342.8|33335.8|33322.8|33315.8|26
1690891500000|2023-08-01 12:05:00|33332.8|33325.8|33315.3|33308.3|33337.8|33330.8|33312.8|33305.8|9
1690891800000|2023-08-01 12:10:00|33312.8|33305.8|33330.3|33323.3|33332.8|33325.8|33312.8|33305.8|14
1690892100000|2023-08-01 12:15:00|33327.8|33320.8|33332.8|33325.8|33332.8|33325.8|33327.8|33320.8|23
1690892400000|2023-08-01 12:20:00|33327.8|33320.8|33322.8|33315.8|33332.8|33325.8|33320.3|33313.3|267
1690892700000|2023-08-01 12:25:00|33320.3|33313.3|33305.3|33298.3|33325.3|33318.3|33305.3|33298.3|42
1690893000000|2023-08-01 12:30:00|33312.8|33305.8|33312.8|33305.8|33320.3|33313.3|33300.3|33293.3|71
1690893300000|2023-08-01 12:35:00|33315.3|33308.3|33307.8|33300.8|33315.3|33308.3|33297.8|33290.8|40
1690893600000|2023-08-01 12:40:00|33305.3|33298.3|33302.8|33295.8|33312.8|33305.8|33297.8|33290.8|68
1690893900000|2023-08-01 12:45:00|33297.8|33290.8|33302.8|33295.8|33310.3|33303.3|33297.8|33290.8|243
1690894200000|2023-08-01 12:50:00|33300.3|33293.3|33307.8|33300.8|33310.3|33303.3|33292.8|33285.8|48
1690894500000|2023-08-01 12:55:00|33310.3|33303.3|33320.3|33313.3|33322.8|33315.8|33307.8|33300.8|34
1690894800000|2023-08-01 13:00:00|33317.8|33310.8|33320.3|33313.3|33322.8|33315.8|33307.8|33300.8|23
1690895100000|2023-08-01 13:05:00|33322.8|33315.8|33327.8|33320.8|33332.8|33325.8|33317.8|33310.8|110
1690895400000|2023-08-01 13:10:00|33325.3|33318.3|33327.8|33320.8|33332.8|33325.8|33322.8|33315.8|93
1690895700000|2023-08-01 13:15:00|33325.3|33318.3|33317.8|33310.8|33327.8|33320.8|33312.8|33305.8|32
1690896000000|2023-08-01 13:20:00|33320.3|33313.3|33297.8|33290.8|33320.3|33313.3|33287.8|33280.8|48
1690896300000|2023-08-01 13:25:00|33295.3|33288.3|33295.3|33288.3|33302.8|33295.8|33287.8|33280.8|49
1690896600000|2023-08-01 13:30:00|33297.8|33290.8|33267.8|33260.8|33307.8|33300.8|33257.8|33250.8|515
1690896900000|2023-08-01 13:35:00|33265.3|33258.3|33287.8|33280.8|33307.8|33300.8|33265.3|33258.3|251
1690897200000|2023-08-01 13:40:00|33290.3|33283.3|33295.3|33288.3|33317.8|33310.8|33287.8|33280.8|262
1690897500000|2023-08-01 13:45:00|33297.8|33290.8|33262.8|33255.8|33302.8|33295.8|33260.3|33253.3|108
1690897800000|2023-08-01 13:50:00|33265.3|33258.3|33267.8|33260.8|33277.8|33270.8|33257.8|33250.8|94
1690898100000|2023-08-01 13:55:00|33272.8|33265.8|33280.3|33273.3|33290.3|33283.3|33267.8|33260.8|88
1690898400000|2023-08-01 14:00:00|33272.8|33265.8|33322.8|33315.8|33322.8|33315.8|33260.3|33253.3|346
1690898700000|2023-08-01 14:05:00|33327.8|33320.8|33332.8|33325.8|33342.8|33335.8|33307.8|33300.8|130
1690899000000|2023-08-01 14:10:00|33330.3|33323.3|33292.8|33285.8|33335.3|33328.3|33285.3|33278.3|171
1690899300000|2023-08-01 14:15:00|33290.3|33283.3|33247.8|33240.8|33292.8|33285.8|33222.8|33215.8|317
1690899600000|2023-08-01 14:20:00|33242.8|33235.8|33250.3|33243.3|33255.3|33248.3|33225.3|33218.3|129
1690899900000|2023-08-01 14:25:00|33247.8|33240.8|33247.8|33240.8|33252.8|33245.8|33230.3|33223.3|106
1690900200000|2023-08-01 14:30:00|33242.8|33235.8|33277.8|33270.8|33287.8|33280.8|33237.8|33230.8|122
1690900500000|2023-08-01 14:35:00|33275.3|33268.3|33282.8|33275.8|33302.8|33295.8|33272.8|33265.8|170
1690900800000|2023-08-01 14:40:00|33287.8|33280.8|33255.3|33248.3|33302.8|33295.8|33255.3|33248.3|270
1690901100000|2023-08-01 14:45:00|33257.8|33250.8|33267.8|33260.8|33267.8|33260.8|33242.8|33235.8|220
1690901400000|2023-08-01 14:50:00|33270.3|33263.3|33252.8|33245.8|33272.8|33265.8|33250.3|33243.3|57
1690901700000|2023-08-01 14:55:00|33255.3|33248.3|33242.8|33235.8|33257.8|33250.8|33232.8|33225.8|87
1690902000000|2023-08-01 15:00:00|33245.3|33238.3|33227.8|33220.8|33252.8|33245.8|33227.8|33220.8|171
1690902300000|2023-08-01 15:05:00|33230.3|33223.3|33232.8|33225.8|33242.8|33235.8|33222.8|33215.8|154
1690902600000|2023-08-01 15:10:00|33227.8|33220.8|33190.3|33183.3|33247.8|33240.8|33187.8|33180.8|189
1690902900000|2023-08-01 15:15:00|33187.8|33180.8|33197.8|33190.8|33202.8|33195.8|33172.8|33165.8|267
1690903200000|2023-08-01 15:20:00|33195.3|33188.3|33195.3|33188.3|33207.8|33200.8|33182.8|33175.8|96
1690903500000|2023-08-01 15:25:00|33192.8|33185.8|33207.8|33200.8|33217.8|33210.8|33187.8|33180.8|233
1690903800000|2023-08-01 15:30:00|33210.3|33203.3|33207.8|33200.8|33215.3|33208.3|33197.8|33190.8|155
1690904100000|2023-08-01 15:35:00|33210.3|33203.3|33202.8|33195.8|33217.8|33210.8|33195.3|33188.3|105
1690904400000|2023-08-01 15:40:00|33200.3|33193.3|33182.8|33175.8|33207.8|33200.8|33172.8|33165.8|114
1690904700000|2023-08-01 15:45:00|33185.3|33178.3|33205.3|33198.3|33207.8|33200.8|33172.8|33165.8|155
1690905000000|2023-08-01 15:50:00|33202.8|33195.8|33212.8|33205.8|33217.8|33210.8|33202.8|33195.8|96
1690905300000|2023-08-01 15:55:00|33210.3|33203.3|33227.8|33220.8|33227.8|33220.8|33207.8|33200.8|100
1690905600000|2023-08-01 16:00:00|33232.8|33225.8|33230.3|33223.3|33237.8|33230.8|33220.3|33213.3|131
1690905900000|2023-08-01 16:05:00|33232.8|33225.8|33230.3|33223.3|33237.8|33230.8|33217.8|33210.8|97
1690906200000|2023-08-01 16:10:00|33232.8|33225.8|33232.8|33225.8|33235.3|33228.3|33222.8|33215.8|177
1690906500000|2023-08-01 16:15:00|33235.3|33228.3|33217.8|33210.8|33237.8|33230.8|33210.3|33203.3|87
1690906800000|2023-08-01 16:20:00|33212.8|33205.8|33222.8|33215.8|33225.3|33218.3|33205.3|33198.3|78
1690907100000|2023-08-01 16:25:00|33225.3|33218.3|33232.8|33225.8|33237.8|33230.8|33220.3|33213.3|135
1690907400000|2023-08-01 16:30:00|33230.3|33223.3|33237.8|33230.8|33242.8|33235.8|33212.8|33205.8|42
1690907700000|2023-08-01 16:35:00|33235.3|33228.3|33245.3|33238.3|33247.8|33240.8|33235.3|33228.3|53
1690908000000|2023-08-01 16:40:00|33247.8|33240.8|33255.3|33248.3|33260.3|33253.3|33247.8|33240.8|29
1690908300000|2023-08-01 16:45:00|33252.8|33245.8|33247.8|33240.8|33255.3|33248.3|33245.3|33238.3|21
1690908600000|2023-08-01 16:50:00|33245.3|33238.3|33257.8|33250.8|33257.8|33250.8|33235.3|33228.3|54
1690908900000|2023-08-01 16:55:00|33255.3|33248.3|33257.8|33250.8|33260.3|33253.3|33247.8|33240.8|25
1690909200000|2023-08-01 17:00:00|33252.8|33245.8|33262.8|33255.8|33267.8|33260.8|33250.3|33243.3|80
1690909500000|2023-08-01 17:05:00|33257.8|33250.8|33252.8|33245.8|33267.8|33260.8|33250.3|33243.3|43
1690909800000|2023-08-01 17:10:00|33250.3|33243.3|33252.8|33245.8|33252.8|33245.8|33247.8|33240.8|4
1690910100000|2023-08-01 17:15:00|33257.8|33250.8|33257.8|33250.8|33272.8|33265.8|33252.8|33245.8|70
1690910400000|2023-08-01 17:20:00|33260.3|33253.3|33277.8|33270.8|33277.8|33270.8|33257.8|33250.8|88
1690910700000|2023-08-01 17:25:00|33272.8|33265.8|33277.8|33270.8|33280.3|33273.3|33272.8|33265.8|18
1690911000000|2023-08-01 17:30:00|33275.3|33268.3|33287.8|33280.8|33287.8|33280.8|33270.3|33263.3|81
1690911300000|2023-08-01 17:35:00|33290.3|33283.3|33267.8|33260.8|33292.8|33285.8|33265.3|33258.3|58
1690911600000|2023-08-01 17:40:00|33270.3|33263.3|33270.3|33263.3|33280.3|33273.3|33267.8|33260.8|20
1690911900000|2023-08-01 17:45:00|33267.8|33260.8|33267.8|33260.8|33270.3|33263.3|33257.8|33250.8|16
1690912200000|2023-08-01 17:50:00|33270.3|33263.3|33272.8|33265.8|33275.3|33268.3|33267.8|33260.8|18
1690912500000|2023-08-01 17:55:00|33270.3|33263.3|33272.8|33265.8|33282.8|33275.8|33270.3|33263.3|39
1690912800000|2023-08-01 18:00:00|33267.8|33260.8|33272.8|33265.8|33277.8|33270.8|33267.8|33260.8|17
1690913100000|2023-08-01 18:05:00|33275.3|33268.3|33262.8|33255.8|33275.3|33268.3|33257.8|33250.8|62
1690913400000|2023-08-01 18:10:00|33265.3|33258.3|33255.3|33248.3|33265.3|33258.3|33252.8|33245.8|38
1690913700000|2023-08-01 18:15:00|33257.8|33250.8|33262.8|33255.8|33267.8|33260.8|33257.8|33250.8|70
1690914000000|2023-08-01 18:20:00|33265.3|33258.3|33245.3|33238.3|33265.3|33258.3|33242.8|33235.8|53
1690914300000|2023-08-01 18:25:00|33242.8|33235.8|33232.8|33225.8|33250.3|33243.3|33227.8|33220.8|45
1690914600000|2023-08-01 18:30:00|33237.8|33230.8|33230.3|33223.3|33237.8|33230.8|33227.8|33220.8|35
1690914900000|2023-08-01 18:35:00|33227.8|33220.8|33235.3|33228.3|33237.8|33230.8|33227.8|33220.8|16
1690915200000|2023-08-01 18:40:00|33237.8|33230.8|33237.8|33230.8|33242.8|33235.8|33227.8|33220.8|21
1690915500000|2023-08-01 18:45:00|33235.3|33228.3|33242.8|33235.8|33245.3|33238.3|33230.3|33223.3|16
1690915800000|2023-08-01 18:50:00|33245.3|33238.3|33232.8|33225.8|33245.3|33238.3|33230.3|33223.3|32
1690916100000|2023-08-01 18:55:00|33230.3|33223.3|33232.8|33225.8|33237.8|33230.8|33227.8|33220.8|50
1690916400000|2023-08-01 19:00:00|33235.3|33228.3|33240.3|33233.3|33242.8|33235.8|33232.8|33225.8|43
1690916700000|2023-08-01 19:05:00|33242.8|33235.8|33245.3|33238.3|33247.8|33240.8|33237.8|33230.8|43
1690917000000|2023-08-01 19:10:00|33242.8|33235.8|33232.8|33225.8|33247.8|33240.8|33232.8|33225.8|55
1690917300000|2023-08-01 19:15:00|33235.3|33228.3|33232.8|33225.8|33240.3|33233.3|33230.3|33223.3|18
1690917600000|2023-08-01 19:20:00|33235.3|33228.3|33245.3|33238.3|33247.8|33240.8|33235.3|33228.3|15
1690917900000|2023-08-01 19:25:00|33247.8|33240.8|33237.8|33230.8|33247.8|33240.8|33232.8|33225.8|41
1690918200000|2023-08-01 19:30:00|33235.3|33228.3|33242.8|33235.8|33242.8|33235.8|33232.8|33225.8|39
1690918500000|2023-08-01 19:35:00|33240.3|33233.3|33222.8|33215.8|33240.3|33233.3|33220.3|33213.3|37
1690918800000|2023-08-01 19:40:00|33220.3|33213.3|33202.8|33195.8|33222.8|33215.8|33202.8|33195.8|96
1690919100000|2023-08-01 19:45:00|33200.3|33193.3|33217.8|33210.8|33222.8|33215.8|33200.3|33193.3|52
1690919400000|2023-08-01 19:50:00|33220.3|33213.3|33237.8|33230.8|33242.8|33235.8|33217.8|33210.8|86
1690919700000|2023-08-01 19:55:00|33232.8|33225.8|33222.8|33215.8|33232.8|33225.8|33210.3|33203.3|99
1690920000000|2023-08-01 20:00:00|33220.3|33213.3|33217.8|33210.8|33232.8|33225.8|33212.8|33205.8|166
1690920300000|2023-08-01 20:05:00|33220.3|33213.3|33207.8|33200.8|33220.3|33213.3|33207.8|33200.8|134
1690920600000|2023-08-01 20:10:00|33205.3|33198.3|33202.8|33195.8|33207.8|33200.8|33195.3|33188.3|19
1690920900000|2023-08-01 20:15:00|33205.3|33198.3|33217.8|33210.8|33217.8|33210.8|33202.8|33195.8|122
1690921200000|2023-08-01 20:20:00|33215.3|33208.3|33215.3|33208.3|33217.8|33210.8|33207.8|33200.8|71
1690921500000|2023-08-01 20:25:00|33217.8|33210.8|33212.8|33205.8|33222.8|33215.8|33212.8|33205.8|43
1690921800000|2023-08-01 20:30:00|33217.8|33210.8|33222.8|33215.8|33227.8|33220.8|33212.8|33205.8|16
1690922100000|2023-08-01 20:35:00|33225.3|33218.3|33212.8|33205.8|33225.3|33218.3|33212.8|33205.8|58
1690922400000|2023-08-01 20:40:00|33215.3|33208.3|33217.8|33210.8|33222.8|33215.8|33212.8|33205.8|10
1690922700000|2023-08-01 20:45:00|33215.3|33208.3|33212.8|33205.8|33217.8|33210.8|33212.8|33205.8|22
1690923000000|2023-08-01 20:50:00|33215.3|33208.3|33227.8|33220.8|33227.8|33220.8|33212.8|33205.8|109
1690923300000|2023-08-01 20:55:00|33232.8|33225.8|33219.3|33204.3|33232.8|33225.8|33217.8|33204.3|47
1690923600000|2023-08-01 21:00:00|33214.3|33199.3|33211.8|33196.8|33216.8|33201.8|33211.8|33196.8|0
1690923900000|2023-08-01 21:05:00|33214.3|33199.3|33209.3|33194.3|33214.3|33199.3|33209.3|33194.3|0
1690924200000|2023-08-01 21:10:00|33211.8|33196.8|33215.4|33185.4|33215.4|33199.3|33195.9|33165.9|2989
1690924500000|2023-08-01 21:15:00|33214.5|33184.5|33178.5|33148.5|33216.2|33186.2|33173.4|33143.4|0
1690924800000|2023-08-01 21:20:00|33176.6|33146.6|33196.9|33166.9|33196.9|33166.9|33169.1|33139.1|0
1690925100000|2023-08-01 21:25:00|33190.7|33160.7|33195.5|33165.5|33201|33171|33190.3|33160.3|0
1690925400000|2023-08-01 21:30:00|33196.5|33166.5|33190.1|33160.1|33197.5|33167.5|33188.5|33158.5|0
1690925700000|2023-08-01 21:35:00|33189.6|33159.6|33172.3|33142.3|33189.7|33159.7|33172.3|33142.3|0
1690926000000|2023-08-01 21:40:00|33172.7|33142.7|33169.6|33139.6|33173.9|33143.9|33158.7|33128.7|0
1690926300000|2023-08-01 21:45:00|33168.3|33138.3|33171.7|33141.7|33175.2|33145.2|33167.8|33137.8|0
1690926600000|2023-08-01 21:50:00|33172.3|33142.3|33170.8|33140.8|33173.4|33143.4|33169.6|33139.6|0
1690926900000|2023-08-01 21:55:00|33170.7|33140.7|33169.4|33139.4|33172.3|33142.3|33169.3|33139.3|0
1690927200000|2023-08-01 22:00:00|33126.2|33096.2|33091.8|33076.8|33126.8|33096.8|33041.8|33026.8|177
1690927500000|2023-08-01 22:05:00|33094.3|33079.3|33099.3|33084.3|33106.8|33091.8|33084.3|33069.3|44
1690927800000|2023-08-01 22:10:00|33101.8|33086.8|33121.8|33106.8|33136.8|33121.8|33099.3|33084.3|132
1690928100000|2023-08-01 22:15:00|33119.3|33104.3|33156.8|33141.8|33161.8|33146.8|33119.3|33104.3|40
1690928400000|2023-08-01 22:20:00|33164.3|33149.3|33176.8|33161.8|33181.8|33166.8|33159.3|33144.3|31
1690928700000|2023-08-01 22:25:00|33174.3|33159.3|33184.3|33169.3|33191.8|33176.8|33174.3|33159.3|27
1690929000000|2023-08-01 22:30:00|33186.8|33171.8|33181.8|33166.8|33186.8|33171.8|33181.8|33166.8|2
1690929300000|2023-08-01 22:35:00|33179.3|33164.3|33176.8|33161.8|33179.3|33164.3|33156.8|33141.8|66
1690929600000|2023-08-01 22:40:00|33179.3|33164.3|33174.3|33159.3|33194.3|33179.3|33171.8|33156.8|34
1690929900000|2023-08-01 22:45:00|33171.8|33156.8|33149.3|33134.3|33174.3|33159.3|33146.8|33131.8|34
1690930200000|2023-08-01 22:50:00|33154.3|33139.3|33169.3|33154.3|33171.8|33156.8|33151.8|33136.8|22
1690930500000|2023-08-01 22:55:00|33166.8|33151.8|33179.3|33164.3|33181.8|33166.8|33164.3|33149.3|2
1690930800000|2023-08-01 23:00:00|33181.8|33166.8|33164.3|33149.3|33181.8|33166.8|33164.3|33149.3|13
1690931100000|2023-08-01 23:05:00|33161.8|33146.8|33166.8|33151.8|33171.8|33156.8|33161.8|33146.8|12
1690931400000|2023-08-01 23:10:00|33169.3|33154.3|33174.3|33159.3|33174.3|33159.3|33169.3|33154.3|2
1690931700000|2023-08-01 23:15:00|33171.8|33156.8|33154.3|33139.3|33171.8|33156.8|33151.8|33136.8|19
1690932000000|2023-08-01 23:20:00|33151.8|33136.8|33146.8|33131.8|33154.3|33139.3|33146.8|33131.8|16
1690932300000|2023-08-01 23:25:00|33141.8|33126.8|33134.3|33119.3|33146.8|33131.8|33134.3|33119.3|24
1690932600000|2023-08-01 23:30:00|33131.8|33116.8|33087.8|33080.8|33131.8|33116.8|33082.8|33075.8|15183
1690932900000|2023-08-01 23:35:00|33090.3|33083.3|33102.8|33095.8|33102.8|33095.8|33090.3|33083.3|124
1690933200000|2023-08-01 23:40:00|33097.8|33090.8|33102.8|33095.8|33110.3|33103.3|33082.8|33075.8|285
1690933500000|2023-08-01 23:45:00|33105.3|33098.3|33107.8|33100.8|33125.3|33118.3|33082.8|33075.8|401
1690933800000|2023-08-01 23:50:00|33110.3|33103.3|33052.8|33045.8|33112.8|33105.8|33052.8|33045.8|354
1690934100000|2023-08-01 23:55:00|33047.8|33040.8|33122.8|33115.8|33132.8|33125.8|33047.8|33040.8|301
1690934400000|2023-08-02 00:00:00|33127.8|33120.8|33062.8|33055.8|33147.8|33140.8|33042.8|33035.8|1317
1690934700000|2023-08-02 00:05:00|33057.8|33050.8|33007.8|33000.8|33097.8|33090.8|32997.8|32990.8|1228
1690935000000|2023-08-02 00:10:00|33005.3|32998.3|32982.8|32975.8|33020.3|33013.3|32957.8|32950.8|2414
1690935300000|2023-08-02 00:15:00|32977.8|32970.8|33032.8|33025.8|33037.8|33030.8|32947.8|32940.8|1316
1690935600000|2023-08-02 00:20:00|33035.3|33028.3|33032.8|33025.8|33075.3|33068.3|33020.3|33013.3|738
1690935900000|2023-08-02 00:25:00|33030.3|33023.3|33035.3|33028.3|33055.3|33048.3|33010.3|33003.3|641
1690936200000|2023-08-02 00:30:00|33037.8|33030.8|33075.3|33068.3|33097.8|33090.8|33022.8|33015.8|562
1690936500000|2023-08-02 00:35:00|33072.8|33065.8|33037.8|33030.8|33077.8|33070.8|33037.8|33030.8|280
1690936800000|2023-08-02 00:40:00|33032.8|33025.8|33080.3|33073.3|33090.3|33083.3|33030.3|33023.3|472
1690937100000|2023-08-02 00:45:00|33077.8|33070.8|33052.8|33045.8|33080.3|33073.3|33047.8|33040.8|404
1690937400000|2023-08-02 00:50:00|33057.8|33050.8|33092.8|33085.8|33127.8|33120.8|33047.8|33040.8|600
1690937700000|2023-08-02 00:55:00|33090.3|33083.3|33052.8|33045.8|33097.8|33090.8|33042.8|33035.8|286
1690938000000|2023-08-02 01:00:00|33050.3|33043.3|33030.3|33023.3|33057.8|33050.8|33022.8|33015.8|298
1690938300000|2023-08-02 01:05:00|33027.8|33020.8|33002.8|32995.8|33035.3|33028.3|32997.8|32990.8|304
1690938600000|2023-08-02 01:10:00|33000.3|32993.3|33067.8|33060.8|33082.8|33075.8|33000.3|32993.3|321
1690938900000|2023-08-02 01:15:00|33072.8|33065.8|33102.8|33095.8|33102.8|33095.8|33057.8|33050.8|279
1690939200000|2023-08-02 01:20:00|33100.3|33093.3|33122.8|33115.8|33122.8|33115.8|33087.8|33080.8|274
1690939500000|2023-08-02 01:25:00|33125.3|33118.3|33097.8|33090.8|33127.8|33120.8|33097.8|33090.8|263
1690939800000|2023-08-02 01:30:00|33092.8|33085.8|33072.8|33065.8|33100.3|33093.3|33070.3|33063.3|260
1690940100000|2023-08-02 01:35:00|33075.3|33068.3|33102.8|33095.8|33107.8|33100.8|33067.8|33060.8|226
1690940400000|2023-08-02 01:40:00|33105.3|33098.3|33077.8|33070.8|33105.3|33098.3|33072.8|33065.8|260
1690940700000|2023-08-02 01:45:00|33075.3|33068.3|33075.3|33068.3|33087.8|33080.8|33052.8|33045.8|284
1690941000000|2023-08-02 01:50:00|33077.8|33070.8|33027.8|33020.8|33077.8|33070.8|33025.3|33018.3|229
1690941300000|2023-08-02 01:55:00|33025.3|33018.3|32997.8|32990.8|33027.8|33020.8|32985.3|32978.3|385
1690941600000|2023-08-02 02:00:00|33002.8|32995.8|33017.8|33010.8|33022.8|33015.8|32975.3|32968.3|443
1690941900000|2023-08-02 02:05:00|33015.3|33008.3|33020.3|33013.3|33022.8|33015.8|33002.8|32995.8|232
1690942200000|2023-08-02 02:10:00|33022.8|33015.8|32855.3|32848.3|33022.8|33015.8|32850.3|32843.3|1830
1690942500000|2023-08-02 02:15:00|32857.8|32850.8|32882.8|32875.8|32895.3|32888.3|32817.8|32810.8|1237
1690942800000|2023-08-02 02:20:00|32877.8|32870.8|32857.8|32850.8|32892.8|32885.8|32850.3|32843.3|531
1690943100000|2023-08-02 02:25:00|32860.3|32853.3|32857.8|32850.8|32892.8|32885.8|32850.3|32843.3|383
1690943400000|2023-08-02 02:30:00|32855.3|32848.3|32802.8|32795.8|32855.3|32848.3|32767.8|32760.8|1151
1690943700000|2023-08-02 02:35:00|32805.3|32798.3|32812.8|32805.8|32822.8|32815.8|32802.8|32795.8|405
1690944000000|2023-08-02 02:40:00|32810.3|32803.3|32802.8|32795.8|32817.8|32810.8|32790.3|32783.3|282
1690944300000|2023-08-02 02:45:00|32805.3|32798.3|32787.8|32780.8|32812.8|32805.8|32767.8|32760.8|503
1690944600000|2023-08-02 02:50:00|32792.8|32785.8|32747.8|32740.8|32810.3|32803.3|32732.8|32725.8|613
1690944900000|2023-08-02 02:55:00|32750.3|32743.3|32742.8|32735.8|32757.8|32750.8|32732.8|32725.8|264
1690945200000|2023-08-02 03:00:00|32745.3|32738.3|32737.8|32730.8|32760.3|32753.3|32737.8|32730.8|321
1690945500000|2023-08-02 03:05:00|32740.3|32733.3|32762.8|32755.8|32767.8|32760.8|32737.8|32730.8|234
1690945800000|2023-08-02 03:10:00|32760.3|32753.3|32757.8|32750.8|32762.8|32755.8|32732.8|32725.8|142
1690946100000|2023-08-02 03:15:00|32755.3|32748.3|32725.3|32718.3|32755.3|32748.3|32717.8|32710.8|329
1690946400000|2023-08-02 03:20:00|32722.8|32715.8|32752.8|32745.8|32757.8|32750.8|32722.8|32715.8|272
1690946700000|2023-08-02 03:25:00|32750.3|32743.3|32780.3|32773.3|32790.3|32783.3|32747.8|32740.8|276
1690947000000|2023-08-02 03:30:00|32777.8|32770.8|32802.8|32795.8|32802.8|32795.8|32767.8|32760.8|518
1690947300000|2023-08-02 03:35:00|32805.3|32798.3|32817.8|32810.8|32832.8|32825.8|32792.8|32785.8|353
1690947600000|2023-08-02 03:40:00|32820.3|32813.3|32787.8|32780.8|32830.3|32823.3|32785.3|32778.3|205
1690947900000|2023-08-02 03:45:00|32790.3|32783.3|32800.3|32793.3|32802.8|32795.8|32762.8|32755.8|308
1690948200000|2023-08-02 03:50:00|32797.8|32790.8|32820.3|32813.3|32830.3|32823.3|32797.8|32790.8|326
1690948500000|2023-08-02 03:55:00|32817.8|32810.8|32795.3|32788.3|32822.8|32815.8|32792.8|32785.8|222
1690948800000|2023-08-02 04:00:00|32797.8|32790.8|32792.8|32785.8|32807.8|32800.8|32787.8|32780.8|283
1690949100000|2023-08-02 04:05:00|32795.3|32788.3|32805.3|32798.3|32827.8|32820.8|32787.8|32780.8|243
1690949400000|2023-08-02 04:10:00|32807.8|32800.8|32840.3|32833.3|32842.8|32835.8|32787.8|32780.8|266
1690949700000|2023-08-02 04:15:00|32842.8|32835.8|32812.8|32805.8|32842.8|32835.8|32805.3|32798.3|187
1690950000000|2023-08-02 04:20:00|32810.3|32803.3|32810.3|32803.3|32825.3|32818.3|32807.8|32800.8|153
1690950300000|2023-08-02 04:25:00|32807.8|32800.8|32812.8|32805.8|32817.8|32810.8|32797.8|32790.8|126
1690950600000|2023-08-02 04:30:00|32815.3|32808.3|32792.8|32785.8|32822.8|32815.8|32790.3|32783.3|218
1690950900000|2023-08-02 04:35:00|32790.3|32783.3|32790.3|32783.3|32812.8|32805.8|32782.8|32775.8|199
1690951200000|2023-08-02 04:40:00|32787.8|32780.8|32772.8|32765.8|32795.3|32788.3|32770.3|32763.3|195
1690951500000|2023-08-02 04:45:00|32770.3|32763.3|32722.8|32715.8|32787.8|32780.8|32717.8|32710.8|621
1690951800000|2023-08-02 04:50:00|32720.3|32713.3|32702.8|32695.8|32725.3|32718.3|32685.3|32678.3|619
1690952100000|2023-08-02 04:55:00|32705.3|32698.3|32672.8|32665.8|32717.8|32710.8|32670.3|32663.3|646
1690952400000|2023-08-02 05:00:00|32670.3|32663.3|32657.8|32650.8|32675.3|32668.3|32630.3|32623.3|906
1690952700000|2023-08-02 05:05:00|32655.3|32648.3|32662.8|32655.8|32677.8|32670.8|32642.8|32635.8|444
1690953000000|2023-08-02 05:10:00|32665.3|32658.3|32647.8|32640.8|32675.3|32668.3|32647.8|32640.8|256
1690953300000|2023-08-02 05:15:00|32650.3|32643.3|32675.3|32668.3|32677.8|32670.8|32642.8|32635.8|344
1690953600000|2023-08-02 05:20:00|32677.8|32670.8|32697.8|32690.8|32697.8|32690.8|32662.8|32655.8|425
1690953900000|2023-08-02 05:25:00|32702.8|32695.8|32722.8|32715.8|32727.8|32720.8|32692.8|32685.8|525
1690954200000|2023-08-02 05:30:00|32725.3|32718.3|32697.8|32690.8|32727.8|32720.8|32682.8|32675.8|359
1690954500000|2023-08-02 05:35:00|32692.8|32685.8|32767.8|32760.8|32772.8|32765.8|32692.8|32685.8|486
1690954800000|2023-08-02 05:40:00|32765.3|32758.3|32732.8|32725.8|32780.3|32773.3|32727.8|32720.8|499
1690955100000|2023-08-02 05:45:00|32735.3|32728.3|32715.3|32708.3|32747.8|32740.8|32712.8|32705.8|596
1690955400000|2023-08-02 05:50:00|32717.8|32710.8|32712.7|32705.7|32717.8|32710.8|32690.2|32683.2|707
1690955700000|2023-08-02 05:55:00|32710.2|32703.2|32702.7|32695.7|32730.2|32723.2|32690.2|32683.2|1234
1690956000000|2023-08-02 06:00:00|32700.2|32693.2|32632.7|32625.7|32722.7|32715.7|32617.7|32610.7|2703
1690956300000|2023-08-02 06:05:00|32635.2|32628.2|32622.7|32615.7|32667.7|32660.7|32612.7|32605.7|1690
1690956600000|2023-08-02 06:10:00|32625.2|32618.2|32640.2|32633.2|32642.7|32635.7|32592.7|32585.7|528
1690956900000|2023-08-02 06:15:00|32642.7|32635.7|32612.7|32605.7|32642.7|32635.7|32597.7|32590.7|279
1690957200000|2023-08-02 06:20:00|32607.7|32600.7|32607.7|32600.7|32622.7|32615.7|32607.7|32600.7|173
1690957500000|2023-08-02 06:25:00|32605.2|32598.2|32590.2|32583.2|32607.7|32600.7|32577.7|32570.7|525
1690957800000|2023-08-02 06:30:00|32587.7|32580.7|32602.7|32595.7|32612.7|32605.7|32585.2|32578.2|125
1690958100000|2023-08-02 06:35:00|32605.2|32598.2|32587.7|32580.7|32605.2|32598.2|32572.7|32565.7|161
1690958400000|2023-08-02 06:40:00|32585.2|32578.2|32585.2|32578.2|32597.7|32590.7|32582.7|32575.7|46
1690958700000|2023-08-02 06:45:00|32590.2|32583.2|32595.2|32588.2|32602.7|32595.7|32590.2|32583.2|101
1690959000000|2023-08-02 06:50:00|32592.7|32585.7|32555.2|32548.2|32592.7|32585.7|32547.7|32540.7|197
1690959300000|2023-08-02 06:55:00|32557.7|32550.7|32570.2|32563.2|32587.7|32580.7|32557.7|32550.7|125
1690959600000|2023-08-02 07:00:00|32567.7|32560.7|32552.7|32545.7|32572.7|32565.7|32537.7|32530.7|262
1690959900000|2023-08-02 07:05:00|32550.2|32543.2|32585.2|32578.2|32587.7|32580.7|32550.2|32543.2|165
1690960200000|2023-08-02 07:10:00|32582.7|32575.7|32607.7|32600.7|32607.7|32600.7|32577.7|32570.7|310
1690960500000|2023-08-02 07:15:00|32602.7|32595.7|32600.2|32593.2|32610.2|32603.2|32590.2|32583.2|144
1690960800000|2023-08-02 07:20:00|32597.7|32590.7|32587.7|32580.7|32607.7|32600.7|32587.7|32580.7|74
1690961100000|2023-08-02 07:25:00|32582.7|32575.7|32572.7|32565.7|32592.7|32585.7|32572.7|32565.7|92
1690961400000|2023-08-02 07:30:00|32575.2|32568.2|32610.2|32603.2|32647.7|32640.7|32575.2|32568.2|400
1690961700000|2023-08-02 07:35:00|32612.7|32605.7|32637.7|32630.7|32652.7|32645.7|32612.7|32605.7|159
1690962000000|2023-08-02 07:40:00|32635.2|32628.2|32605.2|32598.2|32647.7|32640.7|32595.2|32588.2|196
1690962300000|2023-08-02 07:45:00|32602.7|32595.7|32607.7|32600.7|32627.7|32620.7|32582.7|32575.7|122
1690962600000|2023-08-02 07:50:00|32602.7|32595.7|32530.2|32523.2|32607.7|32600.7|32525.2|32518.2|472
1690962900000|2023-08-02 07:55:00|32532.7|32525.7|32535.2|32528.2|32550.2|32543.2|32525.2|32518.2|411
1690963200000|2023-08-02 08:00:00|32537.7|32530.7|32492.7|32485.7|32540.2|32533.2|32462.7|32455.7|423
1690963500000|2023-08-02 08:05:00|32497.7|32490.7|32505.2|32498.2|32522.7|32515.7|32495.2|32488.2|86
1690963800000|2023-08-02 08:10:00|32502.7|32495.7|32482.7|32475.7|32502.7|32495.7|32472.7|32465.7|236
1690964100000|2023-08-02 08:15:00|32487.7|32480.7|32427.7|32420.7|32497.7|32490.7|32427.7|32420.7|283
1690964400000|2023-08-02 08:20:00|32430.2|32423.2|32457.7|32450.7|32470.2|32463.2|32430.2|32423.2|174
1690964700000|2023-08-02 08:25:00|32452.7|32445.7|32447.7|32440.7|32460.2|32453.2|32412.7|32405.7|309
1690965000000|2023-08-02 08:30:00|32452.7|32445.7|32410.2|32403.2|32455.2|32448.2|32407.7|32400.7|315
1690965300000|2023-08-02 08:35:00|32407.7|32400.7|32392.7|32385.7|32412.7|32405.7|32390.2|32383.2|193
1690965600000|2023-08-02 08:40:00|32387.7|32380.7|32372.7|32365.7|32402.7|32395.7|32367.7|32360.7|188
1690965900000|2023-08-02 08:45:00|32375.2|32368.2|32375.2|32368.2|32407.7|32400.7|32342.7|32335.7|335
1690966200000|2023-08-02 08:50:00|32377.7|32370.7|32430.2|32423.2|32432.7|32425.7|32375.2|32368.2|332
1690966500000|2023-08-02 08:55:00|32427.7|32420.7|32457.7|32450.7|32467.7|32460.7|32425.2|32418.2|280
1690966800000|2023-08-02 09:00:00|32455.2|32448.2|32437.7|32430.7|32465.2|32458.2|32415.2|32408.2|358
1690967100000|2023-08-02 09:05:00|32435.2|32428.2|32472.7|32465.7|32482.7|32475.7|32432.7|32425.7|184
1690967400000|2023-08-02 09:10:00|32470.2|32463.2|32465.2|32458.2|32472.7|32465.7|32450.2|32443.2|104
1690967700000|2023-08-02 09:15:00|32467.7|32460.7|32487.7|32480.7|32490.2|32483.2|32460.2|32453.2|55
1690968000000|2023-08-02 09:20:00|32490.2|32483.2|32472.7|32465.7|32490.2|32483.2|32462.7|32455.7|40
1690968300000|2023-08-02 09:25:00|32475.2|32468.2|32465.2|32458.2|32477.7|32470.7|32462.7|32455.7|31
1690968600000|2023-08-02 09:30:00|32467.7|32460.7|32452.7|32445.7|32472.7|32465.7|32447.7|32440.7|76
1690968900000|2023-08-02 09:35:00|32450.2|32443.2|32455.2|32448.2|32462.7|32455.7|32450.2|32443.2|8
1690969200000|2023-08-02 09:40:00|32457.7|32450.7|32455.2|32448.2|32470.2|32463.2|32455.2|32448.2|30
1690969500000|2023-08-02 09:45:00|32457.7|32450.7|32492.7|32485.7|32495.2|32488.2|32457.7|32450.7|59
1690969800000|2023-08-02 09:50:00|32490.2|32483.2|32495.2|32488.2|32495.2|32488.2|32480.2|32473.2|39
1690970100000|2023-08-02 09:55:00|32492.7|32485.7|32500.2|32493.2|32510.2|32503.2|32492.7|32485.7|35
1690970400000|2023-08-02 10:00:00|32497.7|32490.7|32500.2|32493.2|32512.7|32505.7|32495.2|32488.2|127
1690970700000|2023-08-02 10:05:00|32497.7|32490.7|32497.7|32490.7|32507.7|32500.7|32492.7|32485.7|47
1690971000000|2023-08-02 10:10:00|32500.2|32493.2|32520.2|32513.2|32522.7|32515.7|32497.7|32490.7|17
1690971300000|2023-08-02 10:15:00|32517.7|32510.7|32520.2|32513.2|32527.7|32520.7|32512.7|32505.7|39
1690971600000|2023-08-02 10:20:00|32517.7|32510.7|32502.7|32495.7|32517.7|32510.7|32497.7|32490.7|32
1690971900000|2023-08-02 10:25:00|32505.2|32498.2|32515.2|32508.2|32520.2|32513.2|32497.7|32490.7|112
1690972200000|2023-08-02 10:30:00|32517.7|32510.7|32525.2|32518.2|32530.2|32523.2|32505.2|32498.2|37
1690972500000|2023-08-02 10:35:00|32527.7|32520.7|32560.2|32553.2|32560.2|32553.2|32527.7|32520.7|90
1690972800000|2023-08-02 10:40:00|32557.7|32550.7|32580.2|32573.2|32582.7|32575.7|32557.7|32550.7|99
1690973100000|2023-08-02 10:45:00|32582.7|32575.7|32595.2|32588.2|32600.2|32593.2|32575.2|32568.2|61
1690973400000|2023-08-02 10:50:00|32592.7|32585.7|32582.7|32575.7|32597.7|32590.7|32582.7|32575.7|27
1690973700000|2023-08-02 10:55:00|32585.2|32578.2|32595.2|32588.2|32597.7|32590.7|32580.2|32573.2|25
1690974000000|2023-08-02 11:00:00|32592.7|32585.7|32612.7|32605.7|32612.7|32605.7|32592.7|32585.7|118
1690974300000|2023-08-02 11:05:00|32610.2|32603.2|32590.2|32583.2|32617.7|32610.7|32590.2|32583.2|60
1690974600000|2023-08-02 11:10:00|32592.7|32585.7|32590.2|32583.2|32597.7|32590.7|32587.7|32580.7|22
1690974900000|2023-08-02 11:15:00|32587.7|32580.7|32582.7|32575.7|32590.2|32583.2|32580.2|32573.2|21
1690975200000|2023-08-02 11:20:00|32580.2|32573.2|32592.7|32585.7|32600.2|32593.2|32577.7|32570.7|189
1690975500000|2023-08-02 11:25:00|32595.2|32588.2|32597.7|32590.7|32605.2|32598.2|32592.7|32585.7|39
1690975800000|2023-08-02 11:30:00|32600.2|32593.2|32587.7|32580.7|32612.7|32605.7|32585.2|32578.2|79
1690976100000|2023-08-02 11:35:00|32585.2|32578.2|32607.7|32600.7|32612.7|32605.7|32585.2|32578.2|56
1690976400000|2023-08-02 11:40:00|32605.2|32598.2|32605.2|32598.2|32612.7|32605.7|32597.7|32590.7|40
1690976700000|2023-08-02 11:45:00|32602.7|32595.7|32600.2|32593.2|32605.2|32598.2|32597.7|32590.7|22
1690977000000|2023-08-02 11:50:00|32597.7|32590.7|32582.7|32575.7|32607.7|32600.7|32582.7|32575.7|66
1690977300000|2023-08-02 11:55:00|32580.2|32573.2|32575.2|32568.2|32582.7|32575.7|32575.2|32568.2|171
1690977600000|2023-08-02 12:00:00|32572.7|32565.7|32590.2|32583.2|32590.2|32583.2|32567.7|32560.7|96
1690977900000|2023-08-02 12:05:00|32587.7|32580.7|32597.7|32590.7|32600.2|32593.2|32587.7|32580.7|9
1690978200000|2023-08-02 12:10:00|32600.2|32593.2|32600.2|32593.2|32605.2|32598.2|32597.7|32590.7|30
1690978500000|2023-08-02 12:15:00|32595.2|32588.2|32597.7|32590.7|32632.7|32625.7|32590.2|32583.2|292
1690978800000|2023-08-02 12:20:00|32595.2|32588.2|32612.7|32605.7|32615.2|32608.2|32595.2|32588.2|278
1690979100000|2023-08-02 12:25:00|32610.2|32603.2|32582.7|32575.7|32612.7|32605.7|32582.7|32575.7|147
1690979400000|2023-08-02 12:30:00|32585.2|32578.2|32577.7|32570.7|32592.7|32585.7|32570.2|32563.2|72
1690979700000|2023-08-02 12:35:00|32575.2|32568.2|32552.7|32545.7|32582.7|32575.7|32547.7|32540.7|251
1690980000000|2023-08-02 12:40:00|32550.2|32543.2|32540.2|32533.2|32570.2|32563.2|32540.2|32533.2|116
1690980300000|2023-08-02 12:45:00|32542.7|32535.7|32540.2|32533.2|32547.7|32540.7|32532.7|32525.7|165
1690980600000|2023-08-02 12:50:00|32542.7|32535.7|32580.2|32573.2|32580.2|32573.2|32540.2|32533.2|37
1690980900000|2023-08-02 12:55:00|32582.7|32575.7|32567.7|32560.7|32582.7|32575.7|32560.2|32553.2|8
1690981200000|2023-08-02 13:00:00|32570.2|32563.2|32560.2|32553.2|32575.2|32568.2|32557.7|32550.7|37
1690981500000|2023-08-02 13:05:00|32557.7|32550.7|32565.2|32558.2|32580.2|32573.2|32552.7|32545.7|35
1690981800000|2023-08-02 13:10:00|32562.7|32555.7|32545.2|32538.2|32572.7|32565.7|32535.2|32528.2|71
1690982100000|2023-08-02 13:15:00|32547.7|32540.7|32547.7|32540.7|32555.2|32548.2|32537.7|32530.7|11
1690982400000|2023-08-02 13:20:00|32550.2|32543.2|32557.7|32550.7|32565.2|32558.2|32542.7|32535.7|16
1690982700000|2023-08-02 13:25:00|32560.2|32553.2|32572.7|32565.7|32582.7|32575.7|32560.2|32553.2|59
1690983000000|2023-08-02 13:30:00|32570.2|32563.2|32537.7|32530.7|32582.7|32575.7|32522.7|32515.7|350
1690983300000|2023-08-02 13:35:00|32535.2|32528.2|32602.7|32595.7|32602.7|32595.7|32492.7|32485.7|457
1690983600000|2023-08-02 13:40:00|32597.7|32590.7|32635.2|32628.2|32652.7|32645.7|32587.7|32580.7|548
1690983900000|2023-08-02 13:45:00|32637.7|32630.7|32617.7|32610.7|32647.7|32640.7|32595.2|32588.2|310
1690984200000|2023-08-02 13:50:00|32612.7|32605.7|32587.7|32580.7|32622.7|32615.7|32572.7|32565.7|160
1690984500000|2023-08-02 13:55:00|32585.2|32578.2|32577.7|32570.7|32587.7|32580.7|32570.2|32563.2|156
1690984800000|2023-08-02 14:00:00|32580.2|32573.2|32567.7|32560.7|32587.7|32580.7|32557.7|32550.7|141
1690985100000|2023-08-02 14:05:00|32565.2|32558.2|32495.2|32488.2|32580.2|32573.2|32492.7|32485.7|222
1690985400000|2023-08-02 14:10:00|32492.7|32485.7|32447.7|32440.7|32492.7|32485.7|32445.2|32438.2|591
1690985700000|2023-08-02 14:15:00|32445.2|32438.2|32440.2|32433.2|32452.7|32445.7|32422.7|32415.7|358
1690986000000|2023-08-02 14:20:00|32437.7|32430.7|32470.2|32463.2|32477.7|32470.7|32427.7|32420.7|298
1690986300000|2023-08-02 14:25:00|32472.7|32465.7|32465.2|32458.2|32482.7|32475.7|32462.7|32455.7|136
1690986600000|2023-08-02 14:30:00|32467.7|32460.7|32472.7|32465.7|32500.2|32493.2|32447.7|32440.7|275
1690986900000|2023-08-02 14:35:00|32467.7|32460.7|32432.7|32425.7|32467.7|32460.7|32430.2|32423.2|212
1690987200000|2023-08-02 14:40:00|32427.7|32420.7|32397.7|32390.7|32442.7|32435.7|32395.2|32388.2|394
1690987500000|2023-08-02 14:45:00|32395.2|32388.2|32372.7|32365.7|32397.7|32390.7|32367.7|32360.7|318
1690987800000|2023-08-02 14:50:00|32367.7|32360.7|32397.7|32390.7|32417.7|32410.7|32367.7|32360.7|118
1690988100000|2023-08-02 14:55:00|32395.2|32388.2|32372.7|32365.7|32397.7|32390.7|32362.7|32355.7|174
1690988400000|2023-08-02 15:00:00|32375.2|32368.2|32405.2|32398.2|32412.7|32405.7|32372.7|32365.7|199
1690988700000|2023-08-02 15:05:00|32402.7|32395.7|32397.7|32390.7|32405.2|32398.2|32377.7|32370.7|268
1690989000000|2023-08-02 15:10:00|32400.2|32393.2|32410.2|32403.2|32425.2|32418.2|32397.7|32390.7|177
1690989300000|2023-08-02 15:15:00|32412.7|32405.7|32382.7|32375.7|32417.7|32410.7|32377.7|32370.7|304
1690989600000|2023-08-02 15:20:00|32385.2|32378.2|32402.7|32395.7|32417.7|32410.7|32372.7|32365.7|167
1690989900000|2023-08-02 15:25:00|32407.7|32400.7|32407.7|32400.7|32422.7|32415.7|32392.7|32385.7|142
1690990200000|2023-08-02 15:30:00|32410.2|32403.2|32432.7|32425.7|32432.7|32425.7|32407.7|32400.7|313
1690990500000|2023-08-02 15:35:00|32427.7|32420.7|32452.7|32445.7|32472.7|32465.7|32422.7|32415.7|560
1690990800000|2023-08-02 15:40:00|32455.2|32448.2|32427.7|32420.7|32457.7|32450.7|32422.7|32415.7|148
1690991100000|2023-08-02 15:45:00|32425.2|32418.2|32400.2|32393.2|32447.7|32440.7|32400.2|32393.2|287
1690991400000|2023-08-02 15:50:00|32402.7|32395.7|32375.2|32368.2|32402.7|32395.7|32367.7|32360.7|222
1690991700000|2023-08-02 15:55:00|32377.7|32370.7|32367.7|32360.7|32382.7|32375.7|32345.2|32338.2|262
1690992000000|2023-08-02 16:00:00|32370.2|32363.2|32342.7|32335.7|32377.7|32370.7|32342.7|32335.7|159
1690992300000|2023-08-02 16:05:00|32345.2|32338.2|32332.7|32325.7|32347.7|32340.7|32312.7|32305.7|222
1690992600000|2023-08-02 16:10:00|32335.2|32328.2|32347.7|32340.7|32347.7|32340.7|32312.7|32305.7|246
1690992900000|2023-08-02 16:15:00|32345.2|32338.2|32367.7|32360.7|32370.2|32363.2|32342.7|32335.7|111
1690993200000|2023-08-02 16:20:00|32370.2|32363.2|32337.7|32330.7|32370.2|32363.2|32337.7|32330.7|63
1690993500000|2023-08-02 16:25:00|32335.2|32328.2|32342.7|32335.7|32350.2|32343.2|32325.2|32318.2|133
1690993800000|2023-08-02 16:30:00|32340.2|32333.2|32362.7|32355.7|32365.2|32358.2|32332.7|32325.7|83
1690994100000|2023-08-02 16:35:00|32357.7|32350.7|32377.7|32370.7|32385.2|32378.2|32357.7|32350.7|119
1690994400000|2023-08-02 16:40:00|32375.2|32368.2|32380.2|32373.2|32382.7|32375.7|32357.7|32350.7|39
1690994700000|2023-08-02 16:45:00|32382.7|32375.7|32387.7|32380.7|32390.2|32383.2|32377.7|32370.7|43
1690995000000|2023-08-02 16:50:00|32385.2|32378.2|32342.7|32335.7|32385.2|32378.2|32342.7|32335.7|90
1690995300000|2023-08-02 16:55:00|32345.2|32338.2|32355.2|32348.2|32360.2|32353.2|32342.7|32335.7|57
1690995600000|2023-08-02 17:00:00|32352.7|32345.7|32352.7|32345.7|32377.7|32370.7|32345.2|32338.2|114
1690995900000|2023-08-02 17:05:00|32355.2|32348.2|32365.2|32358.2|32365.2|32358.2|32342.7|32335.7|57
1690996200000|2023-08-02 17:10:00|32367.7|32360.7|32370.2|32363.2|32390.2|32383.2|32367.7|32360.7|80
1690996500000|2023-08-02 17:15:00|32367.7|32360.7|32372.7|32365.7|32382.7|32375.7|32362.7|32355.7|29
1690996800000|2023-08-02 17:20:00|32370.2|32363.2|32365.2|32358.2|32380.2|32373.2|32357.7|32350.7|23
1690997100000|2023-08-02 17:25:00|32362.7|32355.7|32372.7|32365.7|32372.7|32365.7|32347.7|32340.7|41
1690997400000|2023-08-02 17:30:00|32370.2|32363.2|32390.2|32383.2|32400.2|32393.2|32365.2|32358.2|95
1690997700000|2023-08-02 17:35:00|32392.7|32385.7|32400.2|32393.2|32402.7|32395.7|32387.7|32380.7|29
1690998000000|2023-08-02 17:40:00|32402.7|32395.7|32385.2|32378.2|32407.7|32400.7|32380.2|32373.2|29
1690998300000|2023-08-02 17:45:00|32382.7|32375.7|32365.2|32358.2|32392.7|32385.7|32362.7|32355.7|64
1690998600000|2023-08-02 17:50:00|32367.7|32360.7|32350.2|32343.2|32367.7|32360.7|32342.7|32335.7|316
1690998900000|2023-08-02 17:55:00|32347.7|32340.7|32347.7|32340.7|32355.2|32348.2|32342.7|32335.7|32
1690999200000|2023-08-02 18:00:00|32350.2|32343.2|32367.7|32360.7|32367.7|32360.7|32347.7|32340.7|52
1690999500000|2023-08-02 18:05:00|32362.7|32355.7|32367.7|32360.7|32367.7|32360.7|32350.2|32343.2|65
1690999800000|2023-08-02 18:10:00|32365.2|32358.2|32370.2|32363.2|32370.2|32363.2|32347.7|32340.7|60
1691000100000|2023-08-02 18:15:00|32372.7|32365.7|32385.2|32378.2|32385.2|32378.2|32367.7|32360.7|48
1691000400000|2023-08-02 18:20:00|32382.7|32375.7|32372.7|32365.7|32385.2|32378.2|32367.7|32360.7|62
1691000700000|2023-08-02 18:25:00|32375.2|32368.2|32377.7|32370.7|32380.2|32373.2|32367.7|32360.7|30
1691001000000|2023-08-02 18:30:00|32367.7|32360.7|32377.7|32370.7|32385.2|32378.2|32362.7|32355.7|277
1691001300000|2023-08-02 18:35:00|32375.2|32368.2|32357.7|32350.7|32375.2|32368.2|32352.7|32345.7|52
1691001600000|2023-08-02 18:40:00|32355.2|32348.2|32352.7|32345.7|32362.7|32355.7|32342.7|32335.7|70
1691001900000|2023-08-02 18:45:00|32347.7|32340.7|32377.7|32370.7|32380.2|32373.2|32347.7|32340.7|55
1691002200000|2023-08-02 18:50:00|32382.7|32375.7|32380.2|32373.2|32385.2|32378.2|32372.7|32365.7|48
1691002500000|2023-08-02 18:55:00|32382.7|32375.7|32377.7|32370.7|32385.2|32378.2|32370.2|32363.2|20
1691002800000|2023-08-02 19:00:00|32375.2|32368.2|32392.7|32385.7|32392.7|32385.7|32375.2|32368.2|73
1691003100000|2023-08-02 19:05:00|32390.2|32383.2|32375.2|32368.2|32392.7|32385.7|32370.2|32363.2|124
1691003400000|2023-08-02 19:10:00|32372.7|32365.7|32372.7|32365.7|32377.7|32370.7|32362.7|32355.7|51
1691003700000|2023-08-02 19:15:00|32375.2|32368.2|32377.7|32370.7|32382.7|32375.7|32357.7|32350.7|32
1691004000000|2023-08-02 19:20:00|32375.2|32368.2|32357.7|32350.7|32382.7|32375.7|32357.7|32350.7|57
1691004300000|2023-08-02 19:25:00|32355.2|32348.2|32332.7|32325.7|32357.7|32350.7|32327.7|32320.7|80
1691004600000|2023-08-02 19:30:00|32335.2|32328.2|32335.2|32328.2|32342.7|32335.7|32327.7|32320.7|102
1691004900000|2023-08-02 19:35:00|32337.7|32330.7|32342.7|32335.7|32355.2|32348.2|32337.7|32330.7|40
1691005200000|2023-08-02 19:40:00|32345.2|32338.2|32347.7|32340.7|32352.7|32345.7|32327.7|32320.7|170
1691005500000|2023-08-02 19:45:00|32345.2|32338.2|32365.2|32358.2|32367.7|32360.7|32342.7|32335.7|250
1691005800000|2023-08-02 19:50:00|32367.7|32360.7|32367.7|32360.7|32385.2|32378.2|32352.7|32345.7|178
1691006100000|2023-08-02 19:55:00|32365.2|32358.2|32365.2|32358.2|32387.7|32380.7|32357.7|32350.7|183
1691006400000|2023-08-02 20:00:00|32360.2|32353.2|32355.2|32348.2|32362.7|32355.7|32350.2|32343.2|207
1691006700000|2023-08-02 20:05:00|32352.7|32345.7|32362.7|32355.7|32365.2|32358.2|32345.2|32338.2|25
1691007000000|2023-08-02 20:10:00|32360.2|32353.2|32362.7|32355.7|32370.2|32363.2|32360.2|32353.2|25
1691007300000|2023-08-02 20:15:00|32360.2|32353.2|32355.2|32348.2|32362.7|32355.7|32355.2|32348.2|40
1691007600000|2023-08-02 20:20:00|32357.7|32350.7|32347.7|32340.7|32357.7|32350.7|32345.2|32338.2|37
1691007900000|2023-08-02 20:25:00|32345.2|32338.2|32337.7|32330.7|32347.7|32340.7|32335.2|32328.2|88
1691008200000|2023-08-02 20:30:00|32332.7|32325.7|32332.7|32325.7|32335.2|32328.2|32332.7|32325.7|23
1691008500000|2023-08-02 20:35:00|32327.7|32320.7|32312.7|32305.7|32327.7|32320.7|32307.7|32300.7|91
1691008800000|2023-08-02 20:40:00|32310.2|32303.2|32290.2|32283.2|32310.2|32303.2|32282.7|32275.7|57
1691009100000|2023-08-02 20:45:00|32287.7|32280.7|32287.7|32280.7|32292.7|32285.7|32285.2|32278.2|9
1691009400000|2023-08-02 20:50:00|32285.2|32278.2|32292.7|32285.7|32292.7|32285.7|32282.7|32275.7|22
1691009700000|2023-08-02 20:55:00|32290.2|32283.2|32279.2|32264.2|32290.2|32283.2|32275.2|32264.2|70
1691010000000|2023-08-02 21:00:00|32276.7|32261.7|32301.7|32286.7|32301.7|32286.7|32276.7|32261.7|5
1691010300000|2023-08-02 21:05:00|32294.2|32279.2|32301.7|32286.7|32304.2|32289.2|32294.2|32279.2|3
1691010600000|2023-08-02 21:10:00|32299.2|32284.2|32309.4|32279.4|32309.4|32284.2|32299.2|32279.4|18198
1691010900000|2023-08-02 21:15:00|32309.6|32279.6|32310.7|32280.7|32311.2|32281.2|32309.5|32279.5|0
1691011200000|2023-08-02 21:20:00|32310.8|32280.8|32310.9|32280.9|32311.8|32281.8|32309.6|32279.6|0
1691011500000|2023-08-02 21:25:00|32310.1|32280.1|32313.1|32283.1|32313.1|32283.1|32310.1|32280.1|0
1691011800000|2023-08-02 21:30:00|32313.8|32283.8|32309.6|32279.6|32313.8|32283.8|32309.5|32279.5|0
1691012100000|2023-08-02 21:35:00|32309.5|32279.5|32312.3|32282.3|32312.6|32282.6|32309.5|32279.5|0
1691012400000|2023-08-02 21:40:00|32312.1|32282.1|32313.2|32283.2|32313.6|32283.6|32312.1|32282.1|0
1691012700000|2023-08-02 21:45:00|32312.9|32282.9|32310.6|32280.6|32313.2|32283.2|32310|32280|0
1691013000000|2023-08-02 21:50:00|32311.2|32281.2|32313.3|32283.3|32314.1|32284.1|32311.2|32281.2|0
1691013300000|2023-08-02 21:55:00|32313|32283|32315.5|32285.5|32315.9|32285.9|32311.7|32281.7|0
1691013600000|2023-08-02 22:00:00|32315.7|32285.7|32309.2|32294.2|32321.8|32301.7|32304.2|32284.8|18
1691013900000|2023-08-02 22:05:00|32311.7|32296.7|32314.2|32299.2|32316.7|32301.7|32309.2|32294.2|3
1691014200000|2023-08-02 22:10:00|32309.2|32294.2|32309.2|32294.2|32311.7|32296.7|32306.7|32291.7|6
1691014500000|2023-08-02 22:15:00|32311.7|32296.7|32309.2|32294.2|32311.7|32296.7|32309.2|32294.2|4
1691014800000|2023-08-02 22:20:00|32311.7|32296.7|32319.2|32304.2|32321.7|32306.7|32309.2|32294.2|5
1691015100000|2023-08-02 22:25:00|32316.7|32301.7|32321.7|32306.7|32321.7|32306.7|32316.7|32301.7|2
1691015400000|2023-08-02 22:30:00|32316.7|32301.7|32314.2|32299.2|32316.7|32301.7|32314.2|32299.2|6
1691015700000|2023-08-02 22:35:00|32316.7|32301.7|32314.2|32299.2|32316.7|32301.7|32314.2|32299.2|0
1691016300000|2023-08-02 22:45:00|32316.7|32301.7|32314.2|32299.2|32316.7|32301.7|32314.2|32299.2|0
1691016600000|2023-08-02 22:50:00|32316.7|32301.7|32321.7|32306.7|32321.7|32306.7|32314.2|32299.2|8
1691016900000|2023-08-02 22:55:00|32326.7|32311.7|32326.7|32311.7|32326.7|32311.7|32324.2|32309.2|2
1691017200000|2023-08-02 23:00:00|32334.2|32319.2|32321.7|32306.7|32336.7|32321.7|32316.7|32301.7|33
1691017500000|2023-08-02 23:05:00|32324.2|32309.2|32321.7|32306.7|32326.7|32311.7|32316.7|32301.7|7
1691017800000|2023-08-02 23:10:00|32316.7|32301.7|32319.2|32304.2|32321.7|32306.7|32316.7|32301.7|1
1691018100000|2023-08-02 23:15:00|32316.7|32301.7|32319.2|32304.2|32321.7|32306.7|32311.7|32296.7|12
1691018400000|2023-08-02 23:20:00|32321.7|32306.7|32321.7|32306.7|32321.7|32306.7|32321.7|32306.7|1
1691018700000|2023-08-02 23:25:00|32319.2|32304.2|32319.2|32304.2|32326.7|32311.7|32301.7|32286.7|87
1691019000000|2023-08-02 23:30:00|32316.7|32301.7|32317.7|32310.7|32327.7|32320.7|32302.7|32291.7|18352
1691019300000|2023-08-02 23:35:00|32315.2|32308.2|32347.7|32340.7|32350.2|32343.2|32315.2|32308.2|166
1691019600000|2023-08-02 23:40:00|32345.2|32338.2|32355.2|32348.2|32362.7|32355.7|32337.7|32330.7|257
1691019900000|2023-08-02 23:45:00|32357.7|32350.7|32367.7|32360.7|32382.7|32375.7|32337.7|32330.7|241
1691020200000|2023-08-02 23:50:00|32357.7|32350.7|32347.7|32340.7|32360.2|32353.2|32332.7|32325.7|302
1691020500000|2023-08-02 23:55:00|32345.2|32338.2|32397.7|32390.7|32412.7|32405.7|32345.2|32338.2|393
1691020800000|2023-08-03 00:00:00|32392.7|32385.7|32372.7|32365.7|32392.7|32385.7|32305.2|32298.2|1425
1691021100000|2023-08-03 00:05:00|32370.2|32363.2|32392.6|32385.6|32455.2|32448.2|32347.6|32340.6|1007
1691021400000|2023-08-03 00:10:00|32387.6|32380.6|32317.6|32310.6|32387.6|32380.6|32312.6|32305.6|724
1691021700000|2023-08-03 00:15:00|32320.1|32313.1|32292.6|32285.6|32322.6|32315.6|32257.6|32250.6|786
1691022000000|2023-08-03 00:20:00|32295.1|32288.1|32307.6|32300.6|32307.6|32300.6|32237.6|32230.6|623
1691022300000|2023-08-03 00:25:00|32305.1|32298.1|32307.6|32300.6|32392.6|32385.6|32305.1|32298.1|613
1691022600000|2023-08-03 00:30:00|32302.6|32295.6|32285.1|32278.1|32302.6|32295.6|32247.6|32240.6|514
1691022900000|2023-08-03 00:35:00|32282.6|32275.6|32272.6|32265.6|32352.6|32345.6|32267.6|32260.6|579
1691023200000|2023-08-03 00:40:00|32270.1|32263.1|32247.6|32240.6|32270.1|32263.1|32212.6|32205.6|567
1691023500000|2023-08-03 00:45:00|32262.6|32255.6|32207.6|32200.6|32267.6|32260.6|32195.1|32188.1|556
1691023800000|2023-08-03 00:50:00|32210.1|32203.1|32252.6|32245.6|32272.6|32265.6|32202.6|32195.6|544
1691024100000|2023-08-03 00:55:00|32255.1|32248.1|32265.1|32258.1|32292.6|32285.6|32240.1|32233.1|475
1691024400000|2023-08-03 01:00:00|32262.6|32255.6|32222.6|32215.6|32262.6|32255.6|32182.6|32175.6|545
1691024700000|2023-08-03 01:05:00|32227.6|32220.6|32235.1|32228.1|32237.6|32230.6|32187.6|32180.6|343
1691025000000|2023-08-03 01:10:00|32232.6|32225.6|32217.6|32210.6|32265.1|32258.1|32197.6|32190.6|385
1691025300000|2023-08-03 01:15:00|32220.1|32213.1|32257.6|32250.6|32257.6|32250.6|32215.1|32208.1|354
1691025600000|2023-08-03 01:20:00|32260.1|32253.1|32322.6|32315.6|32327.6|32320.6|32252.6|32245.6|547
1691025900000|2023-08-03 01:25:00|32327.6|32320.6|32377.6|32370.6|32380.1|32373.1|32312.6|32305.6|580
1691026200000|2023-08-03 01:30:00|32367.6|32360.6|32417.6|32410.6|32442.6|32435.6|32360.1|32353.1|1001
1691026500000|2023-08-03 01:35:00|32415.1|32408.1|32377.6|32370.6|32415.1|32408.1|32357.6|32350.6|517
1691026800000|2023-08-03 01:40:00|32380.1|32373.1|32337.6|32330.6|32380.1|32373.1|32330.1|32323.1|249
1691027100000|2023-08-03 01:45:00|32340.1|32333.1|32370.1|32363.1|32377.6|32370.6|32337.6|32330.6|377
1691027400000|2023-08-03 01:50:00|32372.6|32365.6|32337.6|32330.6|32377.6|32370.6|32335.1|32328.1|197
1691027700000|2023-08-03 01:55:00|32340.1|32333.1|32297.6|32290.6|32347.6|32340.6|32290.1|32283.1|223
1691028000000|2023-08-03 02:00:00|32292.6|32285.6|32320.1|32313.1|32322.6|32315.6|32282.6|32275.6|207
1691028300000|2023-08-03 02:05:00|32317.6|32310.6|32320.1|32313.1|32357.6|32350.6|32292.6|32285.6|290
1691028600000|2023-08-03 02:10:00|32322.6|32315.6|32320.1|32313.1|32332.6|32325.6|32287.6|32280.6|176
1691028900000|2023-08-03 02:15:00|32322.6|32315.6|32300.1|32293.1|32327.6|32320.6|32297.6|32290.6|140
1691029200000|2023-08-03 02:20:00|32302.6|32295.6|32307.6|32300.6|32332.6|32325.6|32297.6|32290.6|118
1691029500000|2023-08-03 02:25:00|32310.1|32303.1|32245.1|32238.1|32312.6|32305.6|32240.1|32233.1|309
1691029800000|2023-08-03 02:30:00|32242.6|32235.6|32202.6|32195.6|32260.1|32253.1|32197.6|32190.6|213
1691030100000|2023-08-03 02:35:00|32207.6|32200.6|32122.6|32115.6|32212.6|32205.6|32112.6|32105.6|667
1691030400000|2023-08-03 02:40:00|32127.6|32120.6|32147.6|32140.6|32165.1|32158.1|32110.1|32103.1|360
1691030700000|2023-08-03 02:45:00|32150.1|32143.1|32150.1|32143.1|32167.6|32160.6|32122.6|32115.6|224
1691031000000|2023-08-03 02:50:00|32147.6|32140.6|32142.6|32135.6|32162.6|32155.6|32137.6|32130.6|116
1691031300000|2023-08-03 02:55:00|32145.1|32138.1|32172.6|32165.6|32172.6|32165.6|32142.6|32135.6|132
1691031600000|2023-08-03 03:00:00|32175.1|32168.1|32135.1|32128.1|32182.6|32175.6|32132.6|32125.6|269
1691031900000|2023-08-03 03:05:00|32132.6|32125.6|32177.6|32170.6|32182.6|32175.6|32132.6|32125.6|187
1691032200000|2023-08-03 03:10:00|32175.1|32168.1|32192.6|32185.6|32207.6|32200.6|32175.1|32168.1|123
1691032500000|2023-08-03 03:15:00|32195.1|32188.1|32192.6|32185.6|32197.6|32190.6|32172.6|32165.6|53
1691032800000|2023-08-03 03:20:00|32195.1|32188.1|32212.6|32205.6|32212.6|32205.6|32185.1|32178.1|91
1691033100000|2023-08-03 03:25:00|32215.1|32208.1|32207.6|32200.6|32217.6|32210.6|32202.6|32195.6|177
1691033400000|2023-08-03 03:30:00|32212.6|32205.6|32187.6|32180.6|32240.1|32233.1|32172.6|32165.6|317
1691033700000|2023-08-03 03:35:00|32190.1|32183.1|32232.6|32225.6|32237.6|32230.6|32190.1|32183.1|222
1691034000000|2023-08-03 03:40:00|32230.1|32223.1|32252.6|32245.6|32255.1|32248.1|32227.6|32220.6|273
1691034300000|2023-08-03 03:45:00|32255.1|32248.1|32282.6|32275.6|32282.6|32275.6|32237.6|32230.6|208
1691034600000|2023-08-03 03:50:00|32280.1|32273.1|32307.6|32300.6|32312.6|32305.6|32277.6|32270.6|271
1691034900000|2023-08-03 03:55:00|32310.1|32303.1|32310.1|32303.1|32317.6|32310.6|32302.6|32295.6|176
1691035200000|2023-08-03 04:00:00|32307.6|32300.6|32382.6|32375.6|32387.6|32380.6|32305.1|32298.1|615
1691035500000|2023-08-03 04:05:00|32385.1|32378.1|32380.1|32373.1|32387.6|32380.6|32357.6|32350.6|436
1691035800000|2023-08-03 04:10:00|32377.6|32370.6|32315.1|32308.1|32380.1|32373.1|32312.6|32305.6|470
1691036100000|2023-08-03 04:15:00|32312.6|32305.6|32322.6|32315.6|32342.6|32335.6|32312.6|32305.6|251
1691036400000|2023-08-03 04:20:00|32320.1|32313.1|32295.1|32288.1|32332.6|32325.6|32282.6|32275.6|271
1691036700000|2023-08-03 04:25:00|32292.6|32285.6|32290.1|32283.1|32302.6|32295.6|32282.6|32275.6|134
1691037000000|2023-08-03 04:30:00|32287.6|32280.6|32272.6|32265.6|32300.1|32293.1|32267.6|32260.6|190
1691037300000|2023-08-03 04:35:00|32275.1|32268.1|32275.1|32268.1|32282.6|32275.6|32257.6|32250.6|157
1691037600000|2023-08-03 04:40:00|32277.6|32270.6|32317.6|32310.6|32327.6|32320.6|32272.6|32265.6|335
1691037900000|2023-08-03 04:45:00|32320.1|32313.1|32260.1|32253.1|32322.6|32315.6|32252.6|32245.6|274
1691038200000|2023-08-03 04:50:00|32262.6|32255.6|32222.6|32215.6|32267.6|32260.6|32212.6|32205.6|277
1691038500000|2023-08-03 04:55:00|32227.6|32220.6|32240.1|32233.1|32245.1|32238.1|32217.6|32210.6|295
1691038800000|2023-08-03 05:00:00|32237.6|32230.6|32237.6|32230.6|32290.1|32283.1|32235.1|32228.1|536
1691039100000|2023-08-03 05:05:00|32240.1|32233.1|32272.6|32265.6|32292.6|32285.6|32235.1|32228.1|357
1691039400000|2023-08-03 05:10:00|32270.1|32263.1|32277.6|32270.6|32287.6|32280.6|32252.6|32245.6|194
1691039700000|2023-08-03 05:15:00|32282.6|32275.6|32307.6|32300.6|32317.6|32310.6|32272.6|32265.6|241
1691040000000|2023-08-03 05:20:00|32310.1|32303.1|32337.6|32330.6|32347.6|32340.6|32310.1|32303.1|320
1691040300000|2023-08-03 05:25:00|32335.1|32328.1|32310.1|32303.1|32337.6|32330.6|32295.1|32288.1|232
1691040600000|2023-08-03 05:30:00|32307.6|32300.6|32260.1|32253.1|32310.1|32303.1|32252.6|32245.6|295
1691040900000|2023-08-03 05:35:00|32262.6|32255.6|32215.1|32208.1|32272.6|32265.6|32215.1|32208.1|343
1691041200000|2023-08-03 05:40:00|32212.6|32205.6|32175.1|32168.1|32217.6|32210.6|32172.6|32165.6|569
1691041500000|2023-08-03 05:45:00|32172.6|32165.6|32157.6|32150.6|32177.6|32170.6|32152.6|32145.6|1067
1691041800000|2023-08-03 05:50:00|32160.1|32153.1|32172.6|32165.6|32202.6|32195.6|32145.1|32138.1|1077
1691042100000|2023-08-03 05:55:00|32177.6|32170.6|32182.6|32175.6|32197.6|32190.6|32157.6|32150.6|1285
1691042400000|2023-08-03 06:00:00|32185.1|32178.1|32172.6|32165.6|32187.6|32180.6|32145.1|32138.1|2017
1691042700000|2023-08-03 06:05:00|32170.1|32163.1|32172.6|32165.6|32182.6|32175.6|32157.6|32150.6|514
1691043000000|2023-08-03 06:10:00|32175.1|32168.1|32205.1|32198.1|32207.6|32200.6|32152.6|32145.6|755
1691043300000|2023-08-03 06:15:00|32207.6|32200.6|32215.1|32208.1|32217.6|32210.6|32190.1|32183.1|370
1691043600000|2023-08-03 06:20:00|32217.6|32210.6|32205.1|32198.1|32217.6|32210.6|32200.1|32193.1|112
1691043900000|2023-08-03 06:25:00|32202.6|32195.6|32200.1|32193.1|32205.1|32198.1|32197.6|32190.6|48
1691044200000|2023-08-03 06:30:00|32197.6|32190.6|32197.6|32190.6|32200.1|32193.1|32182.6|32175.6|120
1691044500000|2023-08-03 06:35:00|32200.1|32193.1|32210.1|32203.1|32220.1|32213.1|32200.1|32193.1|96
1691044800000|2023-08-03 06:40:00|32205.1|32198.1|32197.6|32190.6|32205.1|32198.1|32197.6|32190.6|66
1691045100000|2023-08-03 06:45:00|32192.6|32185.6|32180.1|32173.1|32192.6|32185.6|32170.1|32163.1|108
1691045400000|2023-08-03 06:50:00|32177.6|32170.6|32152.6|32145.6|32180.1|32173.1|32150.1|32143.1|126
1691045700000|2023-08-03 06:55:00|32147.6|32140.6|32135.1|32128.1|32152.6|32145.6|32135.1|32128.1|67
1691046000000|2023-08-03 07:00:00|32132.6|32125.6|32115.1|32108.1|32137.6|32130.6|32107.6|32100.6|339
1691046300000|2023-08-03 07:05:00|32112.6|32105.6|32120.1|32113.1|32150.1|32143.1|32112.6|32105.6|319
1691046600000|2023-08-03 07:10:00|32122.6|32115.6|32100.1|32093.1|32122.6|32115.6|32092.6|32085.6|202
1691046900000|2023-08-03 07:15:00|32095.1|32088.1|32050.1|32043.1|32107.6|32100.6|32030.1|32023.1|395
1691047200000|2023-08-03 07:20:00|32055.1|32048.1|32025.1|32018.1|32060.1|32053.1|32017.6|32010.6|291
1691047500000|2023-08-03 07:25:00|32020.1|32013.1|32017.6|32010.6|32032.6|32025.6|32000.1|31993.1|261
1691047800000|2023-08-03 07:30:00|32020.1|32013.1|31870.1|31863.1|32025.1|32018.1|31837.6|31830.6|1685
1691048100000|2023-08-03 07:35:00|31867.6|31860.6|31842.6|31835.6|31910.1|31903.1|31817.6|31810.6|442
1691048400000|2023-08-03 07:40:00|31840.1|31833.1|31852.6|31845.6|31860.1|31853.1|31810.1|31803.1|269
1691048700000|2023-08-03 07:45:00|31855.1|31848.1|31855.1|31848.1|31880.1|31873.1|31830.1|31823.1|340
1691049000000|2023-08-03 07:50:00|31857.6|31850.6|31822.6|31815.6|31860.1|31853.1|31817.6|31810.6|443
1691049300000|2023-08-03 07:55:00|31820.1|31813.1|31760.1|31753.1|31842.6|31835.6|31747.6|31740.6|555
1691049600000|2023-08-03 08:00:00|31762.6|31755.6|31802.6|31795.6|31807.6|31800.6|31732.6|31725.6|333
1691049900000|2023-08-03 08:05:00|31805.1|31798.1|31815.1|31808.1|31847.6|31840.6|31777.6|31770.6|259
1691050200000|2023-08-03 08:10:00|31817.6|31810.6|31810.1|31803.1|31832.6|31825.6|31797.6|31790.6|97
1691050500000|2023-08-03 08:15:00|31792.6|31785.6|31842.6|31835.6|31842.6|31835.6|31787.6|31780.6|110
1691050800000|2023-08-03 08:20:00|31845.1|31838.1|31862.6|31855.6|31875.1|31868.1|31837.6|31830.6|350
1691051100000|2023-08-03 08:25:00|31865.1|31858.1|31840.1|31833.1|31872.6|31865.6|31837.6|31830.6|133
1691051400000|2023-08-03 08:30:00|31837.6|31830.6|31792.6|31785.6|31845.1|31838.1|31790.1|31783.1|246
1691051700000|2023-08-03 08:35:00|31795.1|31788.1|31770.1|31763.1|31797.6|31790.6|31740.1|31733.1|399
1691052000000|2023-08-03 08:40:00|31772.6|31765.6|31690.1|31683.1|31777.6|31770.6|31685.1|31678.1|870
1691052300000|2023-08-03 08:45:00|31692.6|31685.6|31725.1|31718.1|31727.6|31720.6|31692.6|31685.6|650
1691052600000|2023-08-03 08:50:00|31727.6|31720.6|31747.6|31740.6|31757.6|31750.6|31717.6|31710.6|116
1691052900000|2023-08-03 08:55:00|31745.1|31738.1|31760.1|31753.1|31765.1|31758.1|31737.6|31730.6|116
1691053200000|2023-08-03 09:00:00|31762.6|31755.6|31790.1|31783.1|31807.6|31800.6|31762.6|31755.6|129
1691053500000|2023-08-03 09:05:00|31792.6|31785.6|31822.6|31815.6|31825.1|31818.1|31782.6|31775.6|152
1691053800000|2023-08-03 09:10:00|31825.1|31818.1|31770.1|31763.1|31832.6|31825.6|31770.1|31763.1|206
1691054100000|2023-08-03 09:15:00|31772.6|31765.6|31780.1|31773.1|31785.1|31778.1|31742.6|31735.6|116
1691054400000|2023-08-03 09:20:00|31782.6|31775.6|31765.1|31758.1|31790.1|31783.1|31757.6|31750.6|106
1691054700000|2023-08-03 09:25:00|31767.6|31760.6|31775.1|31768.1|31792.6|31785.6|31752.6|31745.6|110
1691055000000|2023-08-03 09:30:00|31777.6|31770.6|31757.6|31750.6|31802.6|31795.6|31750.1|31743.1|160
1691055300000|2023-08-03 09:35:00|31760.1|31753.1|31767.6|31760.6|31772.6|31765.6|31750.1|31743.1|43
1691055600000|2023-08-03 09:40:00|31770.1|31763.1|31765.1|31758.1|31797.6|31790.6|31757.6|31750.6|95
1691055900000|2023-08-03 09:45:00|31767.6|31760.6|31762.6|31755.6|31777.6|31770.6|31747.6|31740.6|81
1691056200000|2023-08-03 09:50:00|31765.1|31758.1|31777.6|31770.6|31777.6|31770.6|31752.6|31745.6|63
1691056500000|2023-08-03 09:55:00|31775.1|31768.1|31780.1|31773.1|31785.1|31778.1|31765.1|31758.1|79
1691056800000|2023-08-03 10:00:00|31777.6|31770.6|31820.1|31813.1|31820.1|31813.1|31777.6|31770.6|217
1691057100000|2023-08-03 10:05:00|31822.6|31815.6|31832.6|31825.6|31835.1|31828.1|31817.6|31810.6|339
1691057400000|2023-08-03 10:10:00|31827.6|31820.6|31827.6|31820.6|31837.6|31830.6|31815.1|31808.1|83
1691057700000|2023-08-03 10:15:00|31830.1|31823.1|31830.1|31823.1|31837.6|31830.6|31820.1|31813.1|20
1691058000000|2023-08-03 10:20:00|31827.6|31820.6|31805.1|31798.1|31837.6|31830.6|31795.1|31788.1|37
1691058300000|2023-08-03 10:25:00|31807.6|31800.6|31830.1|31823.1|31830.1|31823.1|31807.6|31800.6|89
1691058600000|2023-08-03 10:30:00|31827.6|31820.6|31845.1|31838.1|31857.6|31850.6|31817.6|31810.6|67
1691058900000|2023-08-03 10:35:00|31847.6|31840.6|31837.6|31830.6|31847.6|31840.6|31832.6|31825.6|58
1691059200000|2023-08-03 10:40:00|31835.1|31828.1|31850.1|31843.1|31852.6|31845.6|31835.1|31828.1|48
1691059500000|2023-08-03 10:45:00|31852.6|31845.6|31840.1|31833.1|31857.6|31850.6|31840.1|31833.1|44
1691059800000|2023-08-03 10:50:00|31842.6|31835.6|31812.6|31805.6|31845.1|31838.1|31812.6|31805.6|24
1691060100000|2023-08-03 10:55:00|31815.1|31808.1|31797.6|31790.6|31815.1|31808.1|31787.6|31780.6|29
1691060400000|2023-08-03 11:00:00|31800.1|31793.1|31817.6|31810.6|31850.1|31843.1|31795.1|31788.1|95
1691060700000|2023-08-03 11:05:00|31812.6|31805.6|31812.6|31805.6|31820.1|31813.1|31802.6|31795.6|27
1691061000000|2023-08-03 11:10:00|31810.1|31803.1|31820.1|31813.1|31830.1|31823.1|31807.6|31800.6|13
1691061300000|2023-08-03 11:15:00|31822.6|31815.6|31825.1|31818.1|31832.6|31825.6|31815.1|31808.1|7
1691061600000|2023-08-03 11:20:00|31827.6|31820.6|31820.1|31813.1|31842.6|31835.6|31812.6|31805.6|10
1691061900000|2023-08-03 11:25:00|31822.6|31815.6|31815.1|31808.1|31822.6|31815.6|31797.6|31790.6|11
1691062200000|2023-08-03 11:30:00|31812.6|31805.6|31830.1|31823.1|31837.6|31830.6|31810.1|31803.1|62
1691062500000|2023-08-03 11:35:00|31832.6|31825.6|31837.6|31830.6|31842.6|31835.6|31820.1|31813.1|56
1691062800000|2023-08-03 11:40:00|31835.1|31828.1|31820.1|31813.1|31835.1|31828.1|31812.6|31805.6|45
1691063100000|2023-08-03 11:45:00|31822.6|31815.6|31822.6|31815.6|31822.6|31815.6|31807.6|31800.6|50
1691063400000|2023-08-03 11:50:00|31820.1|31813.1|31830.1|31823.1|31837.6|31830.6|31815.1|31808.1|127
1691063700000|2023-08-03 11:55:00|31827.6|31820.6|31815.1|31808.1|31832.6|31825.6|31810.1|31803.1|67
1691064000000|2023-08-03 12:00:00|31817.6|31810.6|31817.6|31810.6|31822.6|31815.6|31797.6|31790.6|83
1691064300000|2023-08-03 12:05:00|31815.1|31808.1|31822.6|31815.6|31825.1|31818.1|31802.6|31795.6|16
1691064600000|2023-08-03 12:10:00|31820.1|31813.1|31810.1|31803.1|31822.6|31815.6|31805.1|31798.1|8
1691064900000|2023-08-03 12:15:00|31807.6|31800.6|31805.1|31798.1|31815.1|31808.1|31800.1|31793.1|36
1691065200000|2023-08-03 12:20:00|31802.6|31795.6|31790.1|31783.1|31805.1|31798.1|31785.1|31778.1|55
1691065500000|2023-08-03 12:25:00|31787.6|31780.6|31790.1|31783.1|31792.6|31785.6|31767.6|31760.6|95
1691065800000|2023-08-03 12:30:00|31787.6|31780.6|31765.1|31758.1|31797.6|31790.6|31757.6|31750.6|134
1691066100000|2023-08-03 12:35:00|31762.6|31755.6|31805.1|31798.1|31810.1|31803.1|31757.6|31750.6|77
1691066400000|2023-08-03 12:40:00|31802.6|31795.6|31775.1|31768.1|31807.6|31800.6|31765.1|31758.1|92
1691066700000|2023-08-03 12:45:00|31772.6|31765.6|31795.1|31788.1|31800.1|31793.1|31770.1|31763.1|38
1691067000000|2023-08-03 12:50:00|31790.1|31783.1|31807.6|31800.6|31812.6|31805.6|31787.6|31780.6|36
1691067300000|2023-08-03 12:55:00|31805.1|31798.1|31792.6|31785.6|31812.6|31805.6|31787.6|31780.6|34
1691067600000|2023-08-03 13:00:00|31787.6|31780.6|31767.6|31760.6|31787.6|31780.6|31767.6|31760.6|179
1691067900000|2023-08-03 13:05:00|31772.6|31765.6|31760.1|31753.1|31772.6|31765.6|31747.6|31740.6|100
1691068200000|2023-08-03 13:10:00|31757.6|31750.6|31760.1|31753.1|31767.6|31760.6|31747.6|31740.6|26
1691068500000|2023-08-03 13:15:00|31757.6|31750.6|31760.1|31753.1|31775.1|31768.1|31752.6|31745.6|105
1691068800000|2023-08-03 13:20:00|31757.6|31750.6|31767.6|31760.6|31777.6|31770.6|31755.1|31748.1|82
1691069100000|2023-08-03 13:25:00|31770.1|31763.1|31767.6|31760.6|31780.1|31773.1|31757.6|31750.6|68
1691069400000|2023-08-03 13:30:00|31765.1|31758.1|31782.6|31775.6|31790.1|31783.1|31757.6|31750.6|317
1691069700000|2023-08-03 13:35:00|31780.1|31773.1|31822.6|31815.6|31842.6|31835.6|31777.6|31770.6|201
1691070000000|2023-08-03 13:40:00|31825.1|31818.1|31815.1|31808.1|31847.6|31840.6|31805.1|31798.1|298
1691070300000|2023-08-03 13:45:00|31817.6|31810.6|31837.6|31830.6|31847.6|31840.6|31807.6|31800.6|376
1691070600000|2023-08-03 13:50:00|31840.1|31833.1|31837.6|31830.6|31855.1|31848.1|31812.6|31805.6|366
1691070900000|2023-08-03 13:55:00|31840.1|31833.1|31845.1|31838.1|31862.6|31855.6|31832.6|31825.6|80
1691071200000|2023-08-03 14:00:00|31842.6|31835.6|31840.1|31833.1|31870.1|31863.1|31827.6|31820.6|178
1691071500000|2023-08-03 14:05:00|31837.6|31830.6|31817.6|31810.6|31850.1|31843.1|31810.1|31803.1|108
1691071800000|2023-08-03 14:10:00|31815.1|31808.1|31822.6|31815.6|31842.6|31835.6|31797.6|31790.6|351
1691072100000|2023-08-03 14:15:00|31820.1|31813.1|31837.6|31830.6|31837.6|31830.6|31792.6|31785.6|233
1691072400000|2023-08-03 14:20:00|31835.1|31828.1|31792.6|31785.6|31837.6|31830.6|31787.6|31780.6|224
1691072700000|2023-08-03 14:25:00|31790.1|31783.1|31725.1|31718.1|31792.6|31785.6|31722.6|31715.6|343
1691073000000|2023-08-03 14:30:00|31727.6|31720.6|31767.6|31760.6|31772.6|31765.6|31722.6|31715.6|262
1691073300000|2023-08-03 14:35:00|31770.1|31763.1|31800.1|31793.1|31802.6|31795.6|31767.6|31760.6|207
1691073600000|2023-08-03 14:40:00|31797.6|31790.6|31812.6|31805.6|31822.6|31815.6|31792.6|31785.6|130
1691073900000|2023-08-03 14:45:00|31807.6|31800.6|31822.6|31815.6|31822.6|31815.6|31802.6|31795.6|161
1691074200000|2023-08-03 14:50:00|31820.1|31813.1|31790.1|31783.1|31822.6|31815.6|31790.1|31783.1|209
1691074500000|2023-08-03 14:55:00|31787.6|31780.6|31792.6|31785.6|31802.6|31795.6|31775.1|31768.1|273
1691074800000|2023-08-03 15:00:00|31795.1|31788.1|31815.1|31808.1|31822.6|31815.6|31787.6|31780.6|162
1691075100000|2023-08-03 15:05:00|31812.6|31805.6|31802.6|31795.6|31825.1|31818.1|31800.1|31793.1|125
1691075400000|2023-08-03 15:10:00|31800.1|31793.1|31782.6|31775.6|31802.6|31795.6|31777.6|31770.6|125
1691075700000|2023-08-03 15:15:00|31780.1|31773.1|31790.1|31783.1|31795.1|31788.1|31765.1|31758.1|358
1691076000000|2023-08-03 15:20:00|31792.6|31785.6|31820.1|31813.1|31822.6|31815.6|31792.6|31785.6|384
1691076300000|2023-08-03 15:25:00|31817.6|31810.6|31840.1|31833.1|31847.6|31840.6|31817.6|31810.6|320
1691076600000|2023-08-03 15:30:00|31842.6|31835.6|31842.6|31835.6|31857.6|31850.6|31832.6|31825.6|134
1691076900000|2023-08-03 15:35:00|31845.1|31838.1|31855.1|31848.1|31867.6|31860.6|31842.6|31835.6|173
1691077200000|2023-08-03 15:40:00|31857.6|31850.6|31852.6|31845.6|31857.6|31850.6|31837.6|31830.6|158
1691077500000|2023-08-03 15:45:00|31855.1|31848.1|31870.1|31863.1|31872.6|31865.6|31847.6|31840.6|91
1691077800000|2023-08-03 15:50:00|31872.6|31865.6|31922.6|31915.6|31930.1|31923.1|31872.6|31865.6|394
1691078100000|2023-08-03 15:55:00|31917.6|31910.6|31907.6|31900.6|31922.6|31915.6|31897.6|31890.6|166
1691078400000|2023-08-03 16:00:00|31905.1|31898.1|31887.6|31880.6|31907.6|31900.6|31872.6|31865.6|100
1691078700000|2023-08-03 16:05:00|31885.1|31878.1|31902.6|31895.6|31912.6|31905.6|31885.1|31878.1|58
1691079000000|2023-08-03 16:10:00|31907.6|31900.6|31892.6|31885.6|31907.6|31900.6|31892.6|31885.6|41
1691079300000|2023-08-03 16:15:00|31890.1|31883.1|31922.6|31915.6|31922.6|31915.6|31887.6|31880.6|127
1691079600000|2023-08-03 16:20:00|31920.1|31913.1|31942.6|31935.6|31952.6|31945.6|31920.1|31913.1|414
1691079900000|2023-08-03 16:25:00|31937.6|31930.6|31947.6|31940.6|31952.6|31945.6|31932.6|31925.6|118
1691080200000|2023-08-03 16:30:00|31952.6|31945.6|31942.6|31935.6|31952.6|31945.6|31937.6|31930.6|100
1691080500000|2023-08-03 16:35:00|31945.1|31938.1|31955.1|31948.1|31957.6|31950.6|31942.6|31935.6|112
1691080800000|2023-08-03 16:40:00|31957.6|31950.6|31990.1|31983.1|31990.1|31983.1|31955.1|31948.1|174
1691081100000|2023-08-03 16:45:00|31987.6|31980.6|31992.6|31985.6|31992.6|31985.6|31982.6|31975.6|99
1691081400000|2023-08-03 16:50:00|31995.1|31988.1|31995.1|31988.1|32002.6|31995.6|31992.6|31985.6|62
1691081700000|2023-08-03 16:55:00|31992.6|31985.6|31997.6|31990.6|32002.6|31995.6|31987.6|31980.6|161
1691082000000|2023-08-03 17:00:00|32002.6|31995.6|31997.6|31990.6|32002.6|31995.6|31992.6|31985.6|83
1691082300000|2023-08-03 17:05:00|31995.1|31988.1|31987.6|31980.6|31997.6|31990.6|31980.1|31973.1|77
1691082600000|2023-08-03 17:10:00|31990.1|31983.1|31990.1|31983.1|31997.6|31990.6|31985.1|31978.1|123
1691082900000|2023-08-03 17:15:00|31992.6|31985.6|31985.1|31978.1|31992.6|31985.6|31972.6|31965.6|82
1691083200000|2023-08-03 17:20:00|31987.6|31980.6|31995.1|31988.1|32002.6|31995.6|31985.1|31978.1|84
1691083500000|2023-08-03 17:25:00|31997.6|31990.6|31982.6|31975.6|32002.6|31995.6|31982.6|31975.6|21
1691083800000|2023-08-03 17:30:00|31985.1|31978.1|31967.6|31960.6|31992.6|31985.6|31967.6|31960.6|32
1691084100000|2023-08-03 17:35:00|31970.1|31963.1|31962.6|31955.6|31972.6|31965.6|31957.6|31950.6|41
1691084400000|2023-08-03 17:40:00|31960.1|31953.1|31945.1|31938.1|31962.6|31955.6|31942.6|31935.6|122
1691084700000|2023-08-03 17:45:00|31942.6|31935.6|31940.1|31933.1|31947.6|31940.6|31925.1|31918.1|98
1691085000000|2023-08-03 17:50:00|31942.6|31935.6|31937.6|31930.6|31942.6|31935.6|31927.6|31920.6|53
1691085300000|2023-08-03 17:55:00|31935.1|31928.1|31922.6|31915.6|31937.6|31930.6|31912.6|31905.6|64
1691085600000|2023-08-03 18:00:00|31920.1|31913.1|31922.6|31915.6|31927.6|31920.6|31902.6|31895.6|71
1691085900000|2023-08-03 18:05:00|31927.6|31920.6|31917.6|31910.6|31930.1|31923.1|31917.6|31910.6|58
1691086200000|2023-08-03 18:10:00|31920.1|31913.1|31917.6|31910.6|31927.6|31920.6|31907.6|31900.6|45
1691086500000|2023-08-03 18:15:00|31920.1|31913.1|31942.6|31935.6|31942.6|31935.6|31917.6|31910.6|18
1691086800000|2023-08-03 18:20:00|31940.1|31933.1|31957.6|31950.6|31957.6|31950.6|31937.6|31930.6|142
1691087100000|2023-08-03 18:25:00|31960.1|31953.1|31957.6|31950.6|31962.6|31955.6|31947.6|31940.6|56
1691087400000|2023-08-03 18:30:00|31960.1|31953.1|31962.6|31955.6|31967.6|31960.6|31955.1|31948.1|38
1691087700000|2023-08-03 18:35:00|31960.1|31953.1|31957.6|31950.6|31962.6|31955.6|31930.1|31923.1|74
1691088000000|2023-08-03 18:40:00|31960.1|31953.1|31965.1|31958.1|31967.6|31960.6|31952.6|31945.6|31
1691088300000|2023-08-03 18:45:00|31967.6|31960.6|31957.6|31950.6|31970.1|31963.1|31952.6|31945.6|17
1691088600000|2023-08-03 18:50:00|31960.1|31953.1|31977.6|31970.6|31977.6|31970.6|31957.6|31950.6|36
1691088900000|2023-08-03 18:55:00|31975.1|31968.1|31967.6|31960.6|31977.6|31970.6|31957.6|31950.6|117
1691089200000|2023-08-03 19:00:00|31965.1|31958.1|31982.6|31975.6|31982.6|31975.6|31962.6|31955.6|73
1691089500000|2023-08-03 19:05:00|31980.1|31973.1|31962.6|31955.6|31982.6|31975.6|31952.6|31945.6|63
1691089800000|2023-08-03 19:10:00|31960.1|31953.1|31922.6|31915.6|31962.6|31955.6|31907.6|31900.6|140
1691090100000|2023-08-03 19:15:00|31920.1|31913.1|31937.6|31930.6|31940.1|31933.1|31912.6|31905.6|38
1691090400000|2023-08-03 19:20:00|31935.1|31928.1|31952.6|31945.6|31957.6|31950.6|31930.1|31923.1|72
1691090700000|2023-08-03 19:25:00|31950.1|31943.1|31947.6|31940.6|31955.1|31948.1|31937.6|31930.6|50
1691091000000|2023-08-03 19:30:00|31942.6|31935.6|31952.6|31945.6|31965.1|31958.1|31942.6|31935.6|49
1691091300000|2023-08-03 19:35:00|31950.1|31943.1|31942.6|31935.6|31957.6|31950.6|31937.6|31930.6|41
1691091600000|2023-08-03 19:40:00|31945.1|31938.1|31942.6|31935.6|31950.1|31943.1|31932.6|31925.6|55
1691091900000|2023-08-03 19:45:00|31940.1|31933.1|31945.1|31938.1|31952.6|31945.6|31937.6|31930.6|105
1691092200000|2023-08-03 19:50:00|31942.6|31935.6|31957.6|31950.6|31962.6|31955.6|31937.6|31930.6|91
1691092500000|2023-08-03 19:55:00|31960.1|31953.1|31952.6|31945.6|31990.1|31983.1|31947.6|31940.6|283
1691092800000|2023-08-03 20:00:00|31945.1|31938.1|31992.6|31985.6|32002.6|31995.6|31927.6|31920.6|376
1691093100000|2023-08-03 20:05:00|31995.1|31988.1|31997.6|31990.6|32002.6|31995.6|31982.6|31975.6|26
1691093400000|2023-08-03 20:10:00|31995.1|31988.1|32010.1|32003.1|32017.6|32010.6|31995.1|31988.1|19
1691093700000|2023-08-03 20:15:00|32007.6|32000.6|32020.1|32013.1|32022.6|32015.6|32002.6|31995.6|30
1691094000000|2023-08-03 20:20:00|32017.6|32010.6|32012.6|32005.6|32017.6|32010.6|32010.1|32003.1|16
1691094300000|2023-08-03 20:25:00|32015.1|32008.1|32012.6|32005.6|32022.6|32015.6|32012.6|32005.6|159
1691094600000|2023-08-03 20:30:00|32002.6|31995.6|31965.1|31958.1|32045.1|32038.1|31947.6|31940.6|220
1691094900000|2023-08-03 20:35:00|31962.6|31955.6|31955.1|31948.1|31967.6|31960.6|31952.6|31945.6|55
1691095200000|2023-08-03 20:40:00|31952.6|31945.6|31932.6|31925.6|31960.1|31953.1|31922.6|31915.6|55
1691095500000|2023-08-03 20:45:00|31935.1|31928.1|31920.1|31913.1|31940.1|31933.1|31917.6|31910.6|42
1691095800000|2023-08-03 20:50:00|31922.6|31915.6|31937.6|31930.6|31937.6|31930.6|31917.6|31910.6|27
1691096100000|2023-08-03 20:55:00|31942.6|31935.6|31926.6|31911.6|31942.6|31935.6|31921.6|31906.6|64
1691096400000|2023-08-03 21:00:00|31921.6|31906.6|31919.1|31904.1|31949.1|31934.1|31894.1|31879.1|11
1691096700000|2023-08-03 21:05:00|31921.6|31906.6|31914.1|31899.1|31921.6|31906.6|31911.6|31896.6|0
1691097000000|2023-08-03 21:10:00|31916.6|31901.6|31920.3|31890.3|31920.3|31901.6|31914.1|31890.3|7082
1691097300000|2023-08-03 21:15:00|31918.5|31888.5|31921.2|31891.2|31921.4|31891.4|31918|31888|0
1691097600000|2023-08-03 21:20:00|31924|31894|31920.2|31890.2|31924.2|31894.2|31910.8|31880.8|0
1691097900000|2023-08-03 21:25:00|31919.7|31889.7|31914.1|31884.1|31921.1|31891.1|31910.3|31880.3|0
1691098200000|2023-08-03 21:30:00|31914.3|31884.3|31902.6|31872.6|31914.3|31884.3|31902.6|31872.6|0
1691098500000|2023-08-03 21:35:00|31904.2|31874.2|31905.7|31875.7|31906.7|31876.7|31902.2|31872.2|0
1691098800000|2023-08-03 21:40:00|31905.9|31875.9|31903.6|31873.6|31906|31876|31902.7|31872.7|0
1691099100000|2023-08-03 21:45:00|31903.5|31873.5|31908.3|31878.3|31908.3|31878.3|31903.5|31873.5|0
1691099400000|2023-08-03 21:50:00|31907.6|31877.6|31908.2|31878.2|31908.9|31878.9|31906.7|31876.7|0
1691099700000|2023-08-03 21:55:00|31908.9|31878.9|31919|31889|31919.9|31889.9|31908.9|31878.9|0
1691100000000|2023-08-03 22:00:00|31916.6|31886.6|31949.1|31934.1|31961.6|31946.6|31910.6|31880.6|29
1691100300000|2023-08-03 22:05:00|31954.1|31939.1|31949.1|31934.1|31954.1|31939.1|31949.1|31934.1|27
1691100600000|2023-08-03 22:10:00|31951.6|31936.6|31944.1|31929.1|31954.1|31939.1|31944.1|31929.1|3
1691100900000|2023-08-03 22:15:00|31946.6|31931.6|31934.1|31919.1|31946.6|31931.6|31929.1|31914.1|4
1691101200000|2023-08-03 22:20:00|31936.6|31921.6|31926.6|31911.6|31944.1|31929.1|31926.6|31911.6|42
1691101500000|2023-08-03 22:25:00|31919.1|31904.1|31924.1|31909.1|31924.1|31909.1|31919.1|31904.1|16
1691101800000|2023-08-03 22:30:00|31926.6|31911.6|31919.1|31904.1|31926.6|31911.6|31906.6|31891.6|61
1691102100000|2023-08-03 22:35:00|31921.6|31906.6|31921.6|31906.6|31924.1|31909.1|31921.6|31906.6|0
1691102400000|2023-08-03 22:40:00|31924.1|31909.1|31934.1|31919.1|31934.1|31919.1|31921.6|31906.6|5
1691102700000|2023-08-03 22:45:00|31939.1|31924.1|31951.6|31936.6|31951.6|31936.6|31939.1|31924.1|21
1691103000000|2023-08-03 22:50:00|||||||||1
1691103300000|2023-08-03 22:55:00|31954.1|31939.1|31954.1|31939.1|31956.6|31941.6|31951.6|31936.6|11
1691103600000|2023-08-03 23:00:00|31956.6|31941.6|31954.1|31939.1|31961.6|31946.6|31949.1|31934.1|29
1691103900000|2023-08-03 23:05:00|31956.6|31941.6|31984.1|31969.1|31991.6|31976.6|31954.1|31939.1|67
1691104200000|2023-08-03 23:10:00|31986.6|31971.6|31969.1|31954.1|31986.6|31971.6|31969.1|31954.1|19
1691104500000|2023-08-03 23:15:00|31971.6|31956.6|31969.1|31954.1|31976.6|31961.6|31969.1|31954.1|4
1691104800000|2023-08-03 23:20:00|31966.6|31951.6|31964.1|31949.1|31969.1|31954.1|31964.1|31949.1|0
1691105100000|2023-08-03 23:25:00|31966.6|31951.6|31954.1|31939.1|31971.6|31956.6|31954.1|31939.1|69
1691105400000|2023-08-03 23:30:00|31951.6|31936.6|31927.6|31920.6|31951.6|31936.6|31885.1|31878.1|27181
1691105700000|2023-08-03 23:35:00|31930.1|31923.1|31962.6|31955.6|31965.1|31958.1|31927.6|31920.6|206
1691106000000|2023-08-03 23:40:00|31957.6|31950.6|31967.6|31960.6|31982.6|31975.6|31947.6|31940.6|178
1691106300000|2023-08-03 23:45:00|31970.1|31963.1|31977.6|31970.6|32007.6|32000.6|31952.6|31945.6|449
1691106600000|2023-08-03 23:50:00|31975.1|31968.1|32010.1|32003.1|32012.6|32005.6|31952.6|31945.6|158
1691106900000|2023-08-03 23:55:00|32007.6|32000.6|32010.1|32003.1|32015.1|32008.1|31967.6|31960.6|214
1691107200000|2023-08-04 00:00:00|32005.1|31998.1|31997.6|31990.6|32080.1|32073.1|31990.1|31983.1|1006
1691107500000|2023-08-04 00:05:00|31995.1|31988.1|31980.1|31973.1|32030.1|32023.1|31927.6|31920.6|776
1691107800000|2023-08-04 00:10:00|31982.6|31975.6|31970.1|31963.1|32015.1|32008.1|31952.6|31945.6|599
1691108100000|2023-08-04 00:15:00|31977.6|31970.6|32047.6|32040.6|32047.6|32040.6|31962.6|31955.6|538
1691108400000|2023-08-04 00:20:00|32045.1|32038.1|32060.1|32053.1|32082.6|32075.6|32035.1|32028.1|651
1691108700000|2023-08-04 00:25:00|32062.6|32055.6|32057.6|32050.6|32072.6|32065.6|32007.6|32000.6|565
1691109000000|2023-08-04 00:30:00|32060.1|32053.1|32050.1|32043.1|32077.6|32070.6|32030.1|32023.1|552
1691109300000|2023-08-04 00:35:00|32047.6|32040.6|32157.6|32150.6|32162.6|32155.6|32045.1|32038.1|827
1691109600000|2023-08-04 00:40:00|32160.1|32153.1|32212.6|32205.6|32222.6|32215.6|32152.6|32145.6|713
1691109900000|2023-08-04 00:45:00|32217.6|32210.6|32237.6|32230.6|32257.6|32250.6|32202.6|32195.6|666
1691110200000|2023-08-04 00:50:00|32242.6|32235.6|32227.6|32220.6|32242.6|32235.6|32202.6|32195.6|468
1691110500000|2023-08-04 00:55:00|32230.1|32223.1|32287.6|32280.6|32302.6|32295.6|32230.1|32223.1|590
1691110800000|2023-08-04 01:00:00|32285.1|32278.1|32257.6|32250.6|32302.6|32295.6|32255.1|32248.1|525
1691111100000|2023-08-04 01:05:00|32252.6|32245.6|32257.6|32250.6|32265.1|32258.1|32207.6|32200.6|565
1691111400000|2023-08-04 01:10:00|32255.1|32248.1|32200.1|32193.1|32262.6|32255.6|32190.1|32183.1|473
1691111700000|2023-08-04 01:15:00|32197.6|32190.6|32230.1|32223.1|32232.6|32225.6|32187.6|32180.6|330
1691112000000|2023-08-04 01:20:00|32227.6|32220.6|32177.6|32170.6|32242.6|32235.6|32172.6|32165.6|299
1691112300000|2023-08-04 01:25:00|32175.1|32168.1|32155.1|32148.1|32182.6|32175.6|32122.6|32115.6|439
1691112600000|2023-08-04 01:30:00|32157.6|32150.6|32177.6|32170.6|32192.6|32185.6|32142.6|32135.6|494
1691112900000|2023-08-04 01:35:00|32175.1|32168.1|32227.6|32220.6|32235.1|32228.1|32175.1|32168.1|406
1691113200000|2023-08-04 01:40:00|32225.1|32218.1|32167.6|32160.6|32232.6|32225.6|32162.6|32155.6|217
1691113500000|2023-08-04 01:45:00|32165.1|32158.1|32132.6|32125.6|32187.6|32180.6|32127.6|32120.6|211
1691113800000|2023-08-04 01:50:00|32130.1|32123.1|32130.1|32123.1|32150.1|32143.1|32115.1|32108.1|428
1691114100000|2023-08-04 01:55:00|32132.6|32125.6|32130.1|32123.1|32147.6|32140.6|32117.6|32110.6|213
1691114400000|2023-08-04 02:00:00|32127.6|32120.6|32127.6|32120.6|32162.6|32155.6|32125.1|32118.1|306
1691114700000|2023-08-04 02:05:00|32122.6|32115.6|32072.6|32065.6|32127.6|32120.6|32072.6|32065.6|375
1691115000000|2023-08-04 02:10:00|32075.1|32068.1|32087.6|32080.6|32105.1|32098.1|32072.6|32065.6|331
1691115300000|2023-08-04 02:15:00|32085.1|32078.1|32132.6|32125.6|32142.6|32135.6|32082.6|32075.6|238
1691115600000|2023-08-04 02:20:00|32130.1|32123.1|32152.6|32145.6|32167.6|32160.6|32130.1|32123.1|188
1691115900000|2023-08-04 02:25:00|32150.1|32143.1|32142.6|32135.6|32167.6|32160.6|32137.6|32130.6|189
1691116200000|2023-08-04 02:30:00|32140.1|32133.1|32107.6|32100.6|32167.6|32160.6|32097.6|32090.6|141
1691116500000|2023-08-04 02:35:00|32110.1|32103.1|32102.6|32095.6|32117.6|32110.6|32097.6|32090.6|187
1691116800000|2023-08-04 02:40:00|32100.1|32093.1|32087.6|32080.6|32105.1|32098.1|32087.6|32080.6|158
1691117100000|2023-08-04 02:45:00|32082.6|32075.6|32112.6|32105.6|32117.6|32110.6|32075.1|32068.1|117
1691117400000|2023-08-04 02:50:00|32110.1|32103.1|32102.6|32095.6|32120.1|32113.1|32097.6|32090.6|131
1691117700000|2023-08-04 02:55:00|32100.1|32093.1|32117.6|32110.6|32137.6|32130.6|32100.1|32093.1|116
1691118000000|2023-08-04 03:00:00|32122.6|32115.6|32137.6|32130.6|32147.6|32140.6|32117.6|32110.6|75
1691118300000|2023-08-04 03:05:00|32140.1|32133.1|32152.6|32145.6|32160.1|32153.1|32127.6|32120.6|151
1691118600000|2023-08-04 03:10:00|32155.1|32148.1|32207.6|32200.6|32212.6|32205.6|32155.1|32148.1|264
1691118900000|2023-08-04 03:15:00|32210.1|32203.1|32192.6|32185.6|32212.6|32205.6|32185.1|32178.1|84
1691119200000|2023-08-04 03:20:00|32197.6|32190.6|32177.6|32170.6|32202.6|32195.6|32167.6|32160.6|86
1691119500000|2023-08-04 03:25:00|32175.1|32168.1|32187.6|32180.6|32195.1|32188.1|32172.6|32165.6|68
1691119800000|2023-08-04 03:30:00|32190.1|32183.1|32212.6|32205.6|32232.6|32225.6|32190.1|32183.1|241
1691120100000|2023-08-04 03:35:00|32215.1|32208.1|32212.6|32205.6|32217.6|32210.6|32177.6|32170.6|160
1691120400000|2023-08-04 03:40:00|32215.1|32208.1|32205.1|32198.1|32230.1|32223.1|32202.6|32195.6|222
1691120700000|2023-08-04 03:45:00|32207.6|32200.6|32175.1|32168.1|32217.6|32210.6|32175.1|32168.1|154
1691121000000|2023-08-04 03:50:00|32177.6|32170.6|32152.6|32145.6|32177.6|32170.6|32152.6|32145.6|185
1691121300000|2023-08-04 03:55:00|32162.6|32155.6|32177.6|32170.6|32185.1|32178.1|32162.6|32155.6|119
1691121600000|2023-08-04 04:00:00|32172.6|32165.6|32195.1|32188.1|32202.6|32195.6|32167.6|32160.6|153
1691121900000|2023-08-04 04:05:00|32197.6|32190.6|32187.6|32180.6|32197.6|32190.6|32167.6|32160.6|98
1691122200000|2023-08-04 04:10:00|32190.1|32183.1|32202.6|32195.6|32207.6|32200.6|32190.1|32183.1|106
1691122500000|2023-08-04 04:15:00|32200.1|32193.1|32202.6|32195.6|32207.6|32200.6|32187.6|32180.6|119
1691122800000|2023-08-04 04:20:00|32207.6|32200.6|32162.6|32155.6|32207.6|32200.6|32160.1|32153.1|95
1691123100000|2023-08-04 04:25:00|32165.1|32158.1|32152.6|32145.6|32180.1|32173.1|32150.1|32143.1|193
1691123400000|2023-08-04 04:30:00|32157.6|32150.6|32157.6|32150.6|32167.6|32160.6|32140.1|32133.1|244
1691123700000|2023-08-04 04:35:00|32160.1|32153.1|32162.6|32155.6|32167.6|32160.6|32147.6|32140.6|76
1691124000000|2023-08-04 04:40:00|32160.1|32153.1|32152.6|32145.6|32162.6|32155.6|32147.6|32140.6|97
1691124300000|2023-08-04 04:45:00|32150.1|32143.1|32137.6|32130.6|32152.6|32145.6|32132.6|32125.6|164
1691124600000|2023-08-04 04:50:00|32142.6|32135.6|32137.6|32130.6|32152.6|32145.6|32132.6|32125.6|100
1691124900000|2023-08-04 04:55:00|32132.6|32125.6|32142.6|32135.6|32147.6|32140.6|32127.6|32120.6|123
1691125200000|2023-08-04 05:00:00|32137.6|32130.6|32127.6|32120.6|32147.6|32140.6|32117.6|32110.6|196
1691125500000|2023-08-04 05:05:00|32125.1|32118.1|32132.6|32125.6|32132.6|32125.6|32115.1|32108.1|295
1691125800000|2023-08-04 05:10:00|32135.1|32128.1|32132.6|32125.6|32165.1|32158.1|32127.6|32120.6|281
1691126100000|2023-08-04 05:15:00|32135.1|32128.1|32152.6|32145.6|32157.6|32150.6|32135.1|32128.1|122
1691126400000|2023-08-04 05:20:00|32150.1|32143.1|32165.1|32158.1|32172.6|32165.6|32137.6|32130.6|248
1691126700000|2023-08-04 05:25:00|32167.6|32160.6|32137.6|32130.6|32167.6|32160.6|32132.6|32125.6|138
1691127000000|2023-08-04 05:30:00|32135.1|32128.1|32115.1|32108.1|32135.1|32128.1|32102.6|32095.6|215
1691127300000|2023-08-04 05:35:00|32117.6|32110.6|32115.1|32108.1|32120.1|32113.1|32097.6|32090.6|271
1691127600000|2023-08-04 05:40:00|32112.6|32105.6|32142.6|32135.6|32147.6|32140.6|32112.6|32105.6|122
1691127900000|2023-08-04 05:45:00|32145.1|32138.1|32182.6|32175.6|32192.6|32185.6|32145.1|32138.1|336
1691128200000|2023-08-04 05:50:00|32180.1|32173.1|32197.6|32190.6|32202.6|32195.6|32177.6|32170.6|392
1691128500000|2023-08-04 05:55:00|32200.1|32193.1|32175.1|32168.1|32202.6|32195.6|32167.6|32160.6|649
1691128800000|2023-08-04 06:00:00|32172.6|32165.6|32147.6|32140.6|32180.1|32173.1|32142.6|32135.6|1978
1691129100000|2023-08-04 06:05:00|32145.1|32138.1|32150.1|32143.1|32177.6|32170.6|32142.6|32135.6|474
1691129400000|2023-08-04 06:10:00|32147.6|32140.6|32177.6|32170.6|32192.6|32185.6|32117.6|32110.6|547
1691129700000|2023-08-04 06:15:00|32172.6|32165.6|32162.6|32155.6|32177.6|32170.6|32157.6|32150.6|437
1691130000000|2023-08-04 06:20:00|32160.1|32153.1|32152.6|32145.6|32170.1|32163.1|32152.6|32145.6|213
1691130300000|2023-08-04 06:25:00|32155.1|32148.1|32162.6|32155.6|32167.6|32160.6|32152.6|32145.6|83
1691130600000|2023-08-04 06:30:00|32157.6|32150.6|32162.6|32155.6|32172.6|32165.6|32157.6|32150.6|80
1691130900000|2023-08-04 06:35:00|32160.1|32153.1|32172.6|32165.6|32177.6|32170.6|32155.1|32148.1|151
1691131200000|2023-08-04 06:40:00|32170.1|32163.1|32157.6|32150.6|32170.1|32163.1|32155.1|32148.1|23
1691131500000|2023-08-04 06:45:00|32160.1|32153.1|32167.6|32160.6|32175.1|32168.1|32160.1|32153.1|19
1691131800000|2023-08-04 06:50:00|32165.1|32158.1|32165.1|32158.1|32167.6|32160.6|32162.6|32155.6|9
1691132100000|2023-08-04 06:55:00|32162.6|32155.6|32170.1|32163.1|32182.6|32175.6|32162.6|32155.6|47
1691132400000|2023-08-04 07:00:00|32167.6|32160.6|32115.1|32108.1|32167.6|32160.6|32107.6|32100.6|280
1691132700000|2023-08-04 07:05:00|32117.6|32110.6|32060.1|32053.1|32117.6|32110.6|32052.6|32045.6|406
1691133000000|2023-08-04 07:10:00|32062.6|32055.6|32060.1|32053.1|32082.6|32075.6|32057.6|32050.6|144
1691133300000|2023-08-04 07:15:00|32057.6|32050.6|32107.6|32100.6|32120.1|32113.1|32047.6|32040.6|129
1691133600000|2023-08-04 07:20:00|32110.1|32103.1|32120.1|32113.1|32127.6|32120.6|32095.1|32088.1|44
1691133900000|2023-08-04 07:25:00|32117.6|32110.6|32130.1|32123.1|32142.6|32135.6|32105.1|32098.1|190
1691134200000|2023-08-04 07:30:00|32127.6|32120.6|32145.1|32138.1|32160.1|32153.1|32115.1|32108.1|284
1691134500000|2023-08-04 07:35:00|32147.6|32140.6|32127.6|32120.6|32152.6|32145.6|32115.1|32108.1|30
1691134800000|2023-08-04 07:40:00|32125.1|32118.1|32115.1|32108.1|32127.6|32120.6|32107.6|32100.6|17
1691135100000|2023-08-04 07:45:00|32112.6|32105.6|32157.6|32150.6|32160.1|32153.1|32105.1|32098.1|41
1691135400000|2023-08-04 07:50:00|32160.1|32153.1|32172.6|32165.6|32172.6|32165.6|32152.6|32145.6|307
1691135700000|2023-08-04 07:55:00|32175.1|32168.1|32170.1|32163.1|32180.1|32173.1|32167.6|32160.6|67
1691136000000|2023-08-04 08:00:00|32172.6|32165.6|32205.1|32198.1|32207.6|32200.6|32170.1|32163.1|84
1691136300000|2023-08-04 08:05:00|32207.6|32200.6|32240.1|32233.1|32242.6|32235.6|32207.6|32200.6|134
1691136600000|2023-08-04 08:10:00|32242.6|32235.6|32252.6|32245.6|32262.6|32255.6|32230.1|32223.1|135
1691136900000|2023-08-04 08:15:00|32255.1|32248.1|32242.6|32235.6|32255.1|32248.1|32237.6|32230.6|98
1691137200000|2023-08-04 08:20:00|32240.1|32233.1|32220.1|32213.1|32250.1|32243.1|32217.6|32210.6|53
1691137500000|2023-08-04 08:25:00|32217.6|32210.6|32197.6|32190.6|32227.6|32220.6|32195.1|32188.1|34
1691137800000|2023-08-04 08:30:00|32200.1|32193.1|32192.6|32185.6|32212.6|32205.6|32187.6|32180.6|53
1691138100000|2023-08-04 08:35:00|32190.1|32183.1|32180.1|32173.1|32197.6|32190.6|32177.6|32170.6|78
1691138400000|2023-08-04 08:40:00|32182.6|32175.6|32190.1|32183.1|32197.6|32190.6|32182.6|32175.6|46
1691138700000|2023-08-04 08:45:00|32192.6|32185.6|32200.1|32193.1|32210.1|32203.1|32190.1|32183.1|60
1691139000000|2023-08-04 08:50:00|32202.6|32195.6|32192.6|32185.6|32207.6|32200.6|32187.6|32180.6|92
1691139300000|2023-08-04 08:55:00|32187.6|32180.6|32197.6|32190.6|32202.6|32195.6|32187.6|32180.6|140
1691139600000|2023-08-04 09:00:00|32200.1|32193.1|32207.6|32200.6|32217.6|32210.6|32197.6|32190.6|163
1691139900000|2023-08-04 09:05:00|32205.1|32198.1|32207.6|32200.6|32210.1|32203.1|32192.6|32185.6|143
1691140200000|2023-08-04 09:10:00|32210.1|32203.1|32227.6|32220.6|32227.6|32220.6|32210.1|32203.1|34
1691140500000|2023-08-04 09:15:00|32225.1|32218.1|32222.6|32215.6|32227.6|32220.6|32220.1|32213.1|23
1691140800000|2023-08-04 09:20:00|32220.1|32213.1|32230.1|32223.1|32235.1|32228.1|32220.1|32213.1|34
1691141100000|2023-08-04 09:25:00|32227.6|32220.6|32227.6|32220.6|32232.6|32225.6|32222.6|32215.6|8
1691141400000|2023-08-04 09:30:00|32225.1|32218.1|32202.6|32195.6|32227.6|32220.6|32197.6|32190.6|47
1691141700000|2023-08-04 09:35:00|32200.1|32193.1|32197.6|32190.6|32202.6|32195.6|32187.6|32180.6|40
1691142000000|2023-08-04 09:40:00|32200.1|32193.1|32180.1|32173.1|32202.6|32195.6|32177.6|32170.6|42
1691142300000|2023-08-04 09:45:00|32182.6|32175.6|32177.6|32170.6|32182.6|32175.6|32170.1|32163.1|27
1691142600000|2023-08-04 09:50:00|32172.6|32165.6|32192.6|32185.6|32192.6|32185.6|32170.1|32163.1|40
1691142900000|2023-08-04 09:55:00|32195.1|32188.1|32177.6|32170.6|32200.1|32193.1|32167.6|32160.6|155
1691143200000|2023-08-04 10:00:00|32175.1|32168.1|32172.6|32165.6|32177.6|32170.6|32162.6|32155.6|26
1691143500000|2023-08-04 10:05:00|32175.1|32168.1|32167.6|32160.6|32175.1|32168.1|32157.6|32150.6|34
1691143800000|2023-08-04 10:10:00|32165.1|32158.1|32172.6|32165.6|32172.6|32165.6|32157.6|32150.6|55
1691144100000|2023-08-04 10:15:00|32170.1|32163.1|32172.6|32165.6|32175.1|32168.1|32162.6|32155.6|8
1691144400000|2023-08-04 10:20:00|32175.1|32168.1|32160.1|32153.1|32175.1|32168.1|32157.6|32150.6|12
1691144700000|2023-08-04 10:25:00|32157.6|32150.6|32167.6|32160.6|32170.1|32163.1|32155.1|32148.1|27
1691145000000|2023-08-04 10:30:00|32170.1|32163.1|32175.1|32168.1|32180.1|32173.1|32167.6|32160.6|18
1691145300000|2023-08-04 10:35:00|32172.6|32165.6|32155.1|32148.1|32177.6|32170.6|32147.6|32140.6|43
1691145600000|2023-08-04 10:40:00|32152.6|32145.6|32142.6|32135.6|32152.6|32145.6|32140.1|32133.1|34
1691145900000|2023-08-04 10:45:00|32145.1|32138.1|32117.6|32110.6|32152.6|32145.6|32117.6|32110.6|105
1691146200000|2023-08-04 10:50:00|32115.1|32108.1|32110.1|32103.1|32122.6|32115.6|32092.6|32085.6|102
1691146500000|2023-08-04 10:55:00|32107.6|32100.6|32082.6|32075.6|32107.6|32100.6|32072.6|32065.6|148
1691146800000|2023-08-04 11:00:00|32080.1|32073.1|32067.6|32060.6|32082.6|32075.6|32062.6|32055.6|63
1691147100000|2023-08-04 11:05:00|32072.6|32065.6|32062.6|32055.6|32077.6|32070.6|32060.1|32053.1|159
1691147400000|2023-08-04 11:10:00|32057.6|32050.6|32070.1|32063.1|32072.6|32065.6|32057.6|32050.6|48
1691147700000|2023-08-04 11:15:00|32072.6|32065.6|32055.1|32048.1|32077.6|32070.6|32045.1|32038.1|47
1691148000000|2023-08-04 11:20:00|32057.6|32050.6|32077.6|32070.6|32082.6|32075.6|32052.6|32045.6|71
1691148300000|2023-08-04 11:25:00|32075.1|32068.1|32060.1|32053.1|32085.1|32078.1|32057.6|32050.6|40
1691148600000|2023-08-04 11:30:00|32057.6|32050.6|32057.6|32050.6|32072.6|32065.6|32052.6|32045.6|45
1691148900000|2023-08-04 11:35:00|32055.1|32048.1|32040.1|32033.1|32065.1|32058.1|32040.1|32033.1|33
1691149200000|2023-08-04 11:40:00|32037.6|32030.6|32000.1|31993.1|32042.6|32035.6|31992.6|31985.6|212
1691149500000|2023-08-04 11:45:00|31997.6|31990.6|31957.6|31950.6|31997.6|31990.6|31952.6|31945.6|193
1691149800000|2023-08-04 11:50:00|31955.1|31948.1|31990.1|31983.1|31995.1|31988.1|31952.6|31945.6|88
1691150100000|2023-08-04 11:55:00|31987.6|31980.6|32010.1|32003.1|32012.6|32005.6|31985.1|31978.1|30
1691150400000|2023-08-04 12:00:00|32012.6|32005.6|32025.1|32018.1|32027.6|32020.6|32002.6|31995.6|175
1691150700000|2023-08-04 12:05:00|32022.6|32015.6|32022.6|32015.6|32037.6|32030.6|32015.1|32008.1|76
1691151000000|2023-08-04 12:10:00|32020.1|32013.1|32015.1|32008.1|32027.6|32020.6|32002.6|31995.6|31
1691151300000|2023-08-04 12:15:00|32012.6|32005.6|32007.6|32000.6|32025.1|32018.1|31997.6|31990.6|31
1691151600000|2023-08-04 12:20:00|32010.1|32003.1|32042.6|32035.6|32042.6|32035.6|32010.1|32003.1|38
1691151900000|2023-08-04 12:25:00|32045.1|32038.1|32032.6|32025.6|32047.6|32040.6|32017.6|32010.6|51
1691152200000|2023-08-04 12:30:00|32025.1|32018.1|32020.1|32013.1|32087.6|32080.6|32010.1|32003.1|295
1691152500000|2023-08-04 12:35:00|32017.6|32010.6|31990.1|31983.1|32042.6|32035.6|31962.6|31955.6|227
1691152800000|2023-08-04 12:40:00|31992.6|31985.6|32057.6|32050.6|32067.6|32060.6|31980.1|31973.1|339
1691153100000|2023-08-04 12:45:00|32060.1|32053.1|32090.1|32083.1|32100.1|32093.1|32060.1|32053.1|360
1691153400000|2023-08-04 12:50:00|32087.6|32080.6|32112.6|32105.6|32130.1|32123.1|32087.6|32080.6|151
1691153700000|2023-08-04 12:55:00|32115.1|32108.1|32092.6|32085.6|32117.6|32110.6|32067.6|32060.6|74
1691154000000|2023-08-04 13:00:00|32090.1|32083.1|32102.6|32095.6|32107.6|32100.6|32062.6|32055.6|213
1691154300000|2023-08-04 13:05:00|32107.6|32100.6|32095.1|32088.1|32112.6|32105.6|32077.6|32070.6|38
1691154600000|2023-08-04 13:10:00|32092.6|32085.6|32072.6|32065.6|32102.6|32095.6|32067.6|32060.6|129
1691154900000|2023-08-04 13:15:00|32077.6|32070.6|32080.1|32073.1|32097.6|32090.6|32072.6|32065.6|74
1691155200000|2023-08-04 13:20:00|32082.6|32075.6|32067.6|32060.6|32087.6|32080.6|32062.6|32055.6|270
1691155500000|2023-08-04 13:25:00|32065.1|32058.1|32070.1|32063.1|32085.1|32078.1|32050.1|32043.1|44
1691155800000|2023-08-04 13:30:00|32072.6|32065.6|32132.6|32125.6|32132.6|32125.6|32052.6|32045.6|270
1691156100000|2023-08-04 13:35:00|32127.6|32120.6|32142.6|32135.6|32147.6|32140.6|32110.1|32103.1|231
1691156400000|2023-08-04 13:40:00|32145.1|32138.1|32137.6|32130.6|32157.6|32150.6|32112.6|32105.6|258
1691156700000|2023-08-04 13:45:00|32140.1|32133.1|32172.6|32165.6|32195.1|32188.1|32135.1|32128.1|418
1691157000000|2023-08-04 13:50:00|32175.1|32168.1|32117.6|32110.6|32187.6|32180.6|32112.6|32105.6|235
1691157300000|2023-08-04 13:55:00|32120.1|32113.1|32075.1|32068.1|32122.6|32115.6|32075.1|32068.1|257
1691157600000|2023-08-04 14:00:00|32077.6|32070.6|32052.6|32045.6|32100.1|32093.1|32040.1|32033.1|232
1691157900000|2023-08-04 14:05:00|32047.6|32040.6|32027.6|32020.6|32047.6|32040.6|32017.6|32010.6|244
1691158200000|2023-08-04 14:10:00|32022.6|32015.6|32057.6|32050.6|32072.6|32065.6|32022.6|32015.6|123
1691158500000|2023-08-04 14:15:00|32060.1|32053.1|32102.6|32095.6|32107.6|32100.6|32037.6|32030.6|174
1691158800000|2023-08-04 14:20:00|32105.1|32098.1|32122.6|32115.6|32122.6|32115.6|32092.6|32085.6|174
1691159100000|2023-08-04 14:25:00|32127.6|32120.6|32127.6|32120.6|32130.1|32123.1|32107.6|32100.6|79
1691159400000|2023-08-04 14:30:00|32130.1|32123.1|32155.1|32148.1|32160.1|32153.1|32127.6|32120.6|154
1691159700000|2023-08-04 14:35:00|32157.6|32150.6|32162.6|32155.6|32172.6|32165.6|32147.6|32140.6|221
1691160000000|2023-08-04 14:40:00|32157.6|32150.6|32162.6|32155.6|32162.6|32155.6|32142.6|32135.6|111
1691160300000|2023-08-04 14:45:00|32165.1|32158.1|32177.6|32170.6|32187.6|32180.6|32157.6|32150.6|222
1691160600000|2023-08-04 14:50:00|32175.1|32168.1|32182.6|32175.6|32185.1|32178.1|32147.6|32140.6|207
1691160900000|2023-08-04 14:55:00|32185.1|32178.1|32182.6|32175.6|32205.1|32198.1|32172.6|32165.6|196
1691161200000|2023-08-04 15:00:00|32187.6|32180.6|32180.1|32173.1|32187.6|32180.6|32167.6|32160.6|128
1691161500000|2023-08-04 15:05:00|32177.6|32170.6|32182.6|32175.6|32192.6|32185.6|32170.1|32163.1|110
1691161800000|2023-08-04 15:10:00|32185.1|32178.1|32175.1|32168.1|32190.1|32183.1|32162.6|32155.6|91
1691162100000|2023-08-04 15:15:00|32177.6|32170.6|32172.6|32165.6|32192.6|32185.6|32167.6|32160.6|57
1691162400000|2023-08-04 15:20:00|32177.6|32170.6|32202.6|32195.6|32207.6|32200.6|32167.6|32160.6|161
1691162700000|2023-08-04 15:25:00|32205.1|32198.1|32227.6|32220.6|32232.6|32225.6|32205.1|32198.1|174
1691163000000|2023-08-04 15:30:00|32230.1|32223.1|32207.6|32200.6|32240.1|32233.1|32197.6|32190.6|203
1691163300000|2023-08-04 15:35:00|32210.1|32203.1|32190.1|32183.1|32212.6|32205.6|32190.1|32183.1|177
1691163600000|2023-08-04 15:40:00|32187.6|32180.6|32235.1|32228.1|32235.1|32228.1|32185.1|32178.1|131
1691163900000|2023-08-04 15:45:00|32237.6|32230.6|32245.1|32238.1|32252.6|32245.6|32227.6|32220.6|155
1691164200000|2023-08-04 15:50:00|32247.6|32240.6|32240.1|32233.1|32247.6|32240.6|32227.6|32220.6|59
1691164500000|2023-08-04 15:55:00|32237.6|32230.6|32242.6|32235.6|32247.6|32240.6|32232.6|32225.6|53
1691164800000|2023-08-04 16:00:00|32240.1|32233.1|32242.6|32235.6|32247.6|32240.6|32232.6|32225.6|53
1691165100000|2023-08-04 16:05:00|32240.1|32233.1|32230.1|32223.1|32242.6|32235.6|32217.6|32210.6|107
1691165400000|2023-08-04 16:10:00|32227.6|32220.6|32232.6|32225.6|32237.6|32230.6|32222.6|32215.6|94
1691165700000|2023-08-04 16:15:00|32227.6|32220.6|32227.6|32220.6|32235.1|32228.1|32222.6|32215.6|63
1691166000000|2023-08-04 16:20:00|32230.1|32223.1|32257.6|32250.6|32272.6|32265.6|32227.6|32220.6|240
1691166300000|2023-08-04 16:25:00|32262.6|32255.6|32282.6|32275.6|32287.6|32280.6|32260.1|32253.1|158
1691166600000|2023-08-04 16:30:00|32280.1|32273.1|32272.6|32265.6|32282.6|32275.6|32272.6|32265.6|92
1691166900000|2023-08-04 16:35:00|32275.1|32268.1|32287.6|32280.6|32290.1|32283.1|32272.6|32265.6|106
1691167200000|2023-08-04 16:40:00|32285.1|32278.1|32302.6|32295.6|32302.6|32295.6|32277.6|32270.6|68
1691167500000|2023-08-04 16:45:00|32307.6|32300.6|32297.6|32290.6|32312.6|32305.6|32287.6|32280.6|196
1691167800000|2023-08-04 16:50:00|32300.1|32293.1|32302.6|32295.6|32307.6|32300.6|32287.6|32280.6|41
1691168100000|2023-08-04 16:55:00|32300.1|32293.1|32302.6|32295.6|32302.6|32295.6|32292.6|32285.6|32
1691168400000|2023-08-04 17:00:00|32300.1|32293.1|32297.6|32290.6|32307.6|32300.6|32290.1|32283.1|57
1691168700000|2023-08-04 17:05:00|32300.1|32293.1|32297.6|32290.6|32302.6|32295.6|32287.6|32280.6|120
1691169000000|2023-08-04 17:10:00|32295.1|32288.1|32292.6|32285.6|32297.6|32290.6|32287.6|32280.6|38
1691169300000|2023-08-04 17:15:00|32290.1|32283.1|32282.6|32275.6|32292.6|32285.6|32280.1|32273.1|24
1691169600000|2023-08-04 17:20:00|32277.6|32270.6|32282.6|32275.6|32290.1|32283.1|32267.6|32260.6|92
1691169900000|2023-08-04 17:25:00|32280.1|32273.1|32262.6|32255.6|32282.6|32275.6|32247.6|32240.6|90
1691170200000|2023-08-04 17:30:00|32260.1|32253.1|32270.1|32263.1|32270.1|32263.1|32252.6|32245.6|38
1691170500000|2023-08-04 17:35:00|32267.6|32260.6|32252.6|32245.6|32267.6|32260.6|32245.1|32238.1|51
1691170800000|2023-08-04 17:40:00|32250.1|32243.1|32255.1|32248.1|32262.6|32255.6|32247.6|32240.6|26
1691171100000|2023-08-04 17:45:00|32252.6|32245.6|32262.6|32255.6|32272.6|32265.6|32252.6|32245.6|14
1691171400000|2023-08-04 17:50:00|32260.1|32253.1|32237.6|32230.6|32262.6|32255.6|32232.6|32225.6|90
1691171700000|2023-08-04 17:55:00|32235.1|32228.1|32207.6|32200.6|32237.6|32230.6|32200.1|32193.1|96
1691172000000|2023-08-04 18:00:00|32205.1|32198.1|32132.6|32125.6|32207.6|32200.6|32132.6|32125.6|240
1691172300000|2023-08-04 18:05:00|32130.1|32123.1|32120.1|32113.1|32152.6|32145.6|32107.6|32100.6|388
1691172600000|2023-08-04 18:10:00|32117.6|32110.6|32117.6|32110.6|32132.6|32125.6|32100.1|32093.1|168
1691172900000|2023-08-04 18:15:00|32120.1|32113.1|32082.6|32075.6|32122.6|32115.6|32067.6|32060.6|173
1691173200000|2023-08-04 18:20:00|32080.1|32073.1|32040.1|32033.1|32082.6|32075.6|32037.6|32030.6|198
1691173500000|2023-08-04 18:25:00|32037.6|32030.6|32032.6|32025.6|32060.1|32053.1|32030.1|32023.1|70
1691173800000|2023-08-04 18:30:00|32035.1|32028.1|32037.6|32030.6|32052.6|32045.6|32020.1|32013.1|112
1691174100000|2023-08-04 18:35:00|32040.1|32033.1|32027.6|32020.6|32042.6|32035.6|32017.6|32010.6|87
1691174400000|2023-08-04 18:40:00|32025.1|32018.1|32032.6|32025.6|32047.6|32040.6|32012.6|32005.6|80
1691174700000|2023-08-04 18:45:00|32030.1|32023.1|32017.6|32010.6|32032.6|32025.6|32002.6|31995.6|65
1691175000000|2023-08-04 18:50:00|32020.1|32013.1|32010.1|32003.1|32047.6|32040.6|32010.1|32003.1|179
1691175300000|2023-08-04 18:55:00|32007.6|32000.6|32017.6|32010.6|32027.6|32020.6|31992.6|31985.6|108
1691175600000|2023-08-04 19:00:00|32015.1|32008.1|32017.6|32010.6|32037.6|32030.6|32012.6|32005.6|67
1691175900000|2023-08-04 19:05:00|32020.1|32013.1|32010.1|32003.1|32027.6|32020.6|32002.6|31995.6|84
1691176200000|2023-08-04 19:10:00|32007.6|32000.6|32035.1|32028.1|32037.6|32030.6|32007.6|32000.6|54
1691176500000|2023-08-04 19:15:00|32037.6|32030.6|32022.6|32015.6|32042.6|32035.6|32022.6|32015.6|80
1691176800000|2023-08-04 19:20:00|32017.6|32010.6|32012.6|32005.6|32040.1|32033.1|32007.6|32000.6|121
1691177100000|2023-08-04 19:25:00|32010.1|32003.1|32017.6|32010.6|32017.6|32010.6|31992.6|31985.6|155
1691177400000|2023-08-04 19:30:00|32020.1|32013.1|32010.1|32003.1|32027.6|32020.6|32005.1|31998.1|42
1691177700000|2023-08-04 19:35:00|32007.6|32000.6|31977.6|31970.6|32022.6|32015.6|31977.6|31970.6|78
1691178000000|2023-08-04 19:40:00|31980.1|31973.1|31972.6|31965.6|31987.6|31980.6|31967.6|31960.6|76
1691178300000|2023-08-04 19:45:00|31975.1|31968.1|31982.6|31975.6|31990.1|31983.1|31972.6|31965.6|58
1691178600000|2023-08-04 19:50:00|31980.1|31973.1|31972.6|31965.6|32000.1|31993.1|31972.6|31965.6|112
1691178900000|2023-08-04 19:55:00|31977.6|31970.6|32010.1|32003.1|32012.6|32005.6|31972.6|31965.6|96
1691179200000|2023-08-04 20:00:00|32012.6|32005.6|31980.1|31973.1|32012.6|32005.6|31980.1|31973.1|75
1691179500000|2023-08-04 20:05:00|31982.6|31975.6|32002.6|31995.6|32002.6|31995.6|31977.6|31970.6|76
1691179800000|2023-08-04 20:10:00|32000.1|31993.1|31982.6|31975.6|32002.6|31995.6|31982.6|31975.6|44
1691180100000|2023-08-04 20:15:00|31985.1|31978.1|31995.1|31988.1|31995.1|31988.1|31977.6|31970.6|37
1691180400000|2023-08-04 20:20:00|31992.6|31985.6|31975.1|31968.1|31992.6|31985.6|31975.1|31968.1|116
1691180700000|2023-08-04 20:25:00|31972.6|31965.6|31972.6|31965.6|31980.1|31973.1|31967.6|31960.6|195
1691181000000|2023-08-04 20:30:00|31975.1|31968.1|31967.6|31960.6|31975.1|31968.1|31965.1|31958.1|4
1691181300000|2023-08-04 20:35:00|31962.6|31955.6|31967.6|31960.6|31967.6|31960.6|31962.6|31955.6|12
1691181600000|2023-08-04 20:40:00|31965.1|31958.1|31962.6|31955.6|31967.6|31960.6|31957.6|31950.6|77
1691181900000|2023-08-04 20:45:00|31960.1|31953.1|31960.1|31953.1|31962.6|31955.6|31957.6|31950.6|53
1691182200000|2023-08-04 20:50:00|31962.6|31955.6|31970.1|31963.1|31970.1|31963.1|31962.6|31955.6|74
1691182500000|2023-08-04 20:55:00|31967.6|31960.6|31959.1|31944.1|31967.6|31960.6|31952.6|31941.6|34
1691359200000|2023-08-06 22:00:00|31981.4|31966.4|31973.9|31958.9|32018.9|32003.9|31973.9|31958.9|136
1691359500000|2023-08-06 22:05:00|31971.4|31956.4|31983.9|31968.9|31983.9|31968.9|31968.9|31953.9|21
1691359800000|2023-08-06 22:10:00|31986.4|31971.4|31993.9|31978.9|31996.4|31981.4|31986.4|31971.4|33
1691360100000|2023-08-06 22:15:00|31996.4|31981.4|31991.4|31976.4|31996.4|31981.4|31991.4|31976.4|8
1691360400000|2023-08-06 22:20:00|31988.9|31973.9|31986.4|31971.4|31991.4|31976.4|31986.4|31971.4|18
1691360700000|2023-08-06 22:25:00|31983.9|31968.9|31978.9|31963.9|31983.9|31968.9|31978.9|31963.9|9
1691361000000|2023-08-06 22:30:00|31976.4|31961.4|31973.9|31958.9|31976.4|31961.4|31968.9|31953.9|12
1691361300000|2023-08-06 22:35:00|31971.4|31956.4|31971.4|31956.4|31973.9|31958.9|31966.4|31951.4|3
1691361600000|2023-08-06 22:40:00|31966.4|31951.4|31958.9|31943.9|31966.4|31951.4|31953.9|31938.9|17
1691361900000|2023-08-06 22:45:00|31956.4|31941.4|31961.4|31946.4|31961.4|31946.4|31956.4|31941.4|0
1691362200000|2023-08-06 22:50:00|31966.4|31951.4|31966.4|31951.4|31966.4|31951.4|31963.9|31948.9|7
1691362500000|2023-08-06 22:55:00|31973.9|31958.9|31968.9|31953.9|31976.4|31961.4|31968.9|31953.9|12
1691362800000|2023-08-06 23:00:00|31971.4|31956.4|31963.9|31948.9|31973.9|31958.9|31963.9|31948.9|7
1691363100000|2023-08-06 23:05:00|31961.4|31946.4|31963.9|31948.9|31963.9|31948.9|31956.4|31941.4|1
1691363400000|2023-08-06 23:10:00|31961.4|31946.4|31978.9|31963.9|31978.9|31963.9|31961.4|31946.4|2
1691363700000|2023-08-06 23:15:00|31976.4|31961.4|31983.9|31968.9|31986.4|31971.4|31968.9|31953.9|31
1691364000000|2023-08-06 23:20:00|31981.4|31966.4|31968.9|31953.9|31981.4|31966.4|31963.9|31948.9|12
1691364300000|2023-08-06 23:25:00|31966.4|31951.4|31981.4|31966.4|31983.9|31968.9|31966.4|31951.4|14
1691364600000|2023-08-06 23:30:00|31978.9|31963.9|31924.9|31917.9|31978.9|31965.4|31919.9|31912.9|14368
1691364900000|2023-08-06 23:35:00|31922.4|31915.4|31917.4|31910.4|31932.4|31925.4|31917.4|31910.4|83
1691365200000|2023-08-06 23:40:00|31919.9|31912.9|31912.4|31905.4|31937.4|31930.4|31912.4|31905.4|254
1691365500000|2023-08-06 23:45:00|31914.9|31907.9|31907.4|31900.4|31949.9|31942.9|31897.4|31890.4|335
1691365800000|2023-08-06 23:50:00|31909.9|31902.9|31917.4|31910.4|31929.9|31922.9|31864.9|31857.9|466
1691366100000|2023-08-06 23:55:00|31919.9|31912.9|31907.4|31900.4|31922.4|31915.4|31879.9|31872.9|445
1691366400000|2023-08-07 00:00:00|31912.4|31905.4|31852.4|31845.4|31937.4|31930.4|31814.9|31807.9|840
1691366700000|2023-08-07 00:05:00|31862.4|31855.4|31847.4|31840.4|31889.9|31882.9|31837.4|31830.4|535
1691367000000|2023-08-07 00:10:00|31849.9|31842.9|31912.4|31905.4|31937.4|31930.4|31847.4|31840.4|566
1691367300000|2023-08-07 00:15:00|31922.4|31915.4|31917.4|31910.4|31952.4|31945.4|31892.4|31885.4|626
1691367600000|2023-08-07 00:20:00|31912.4|31905.4|31942.4|31935.4|31952.4|31945.4|31912.4|31905.4|373
1691367900000|2023-08-07 00:25:00|31947.4|31940.4|31932.4|31925.4|31977.4|31970.4|31927.4|31920.4|335
1691368200000|2023-08-07 00:30:00|31937.4|31930.4|31899.9|31892.9|31972.4|31965.4|31887.4|31880.4|414
1691368500000|2023-08-07 00:35:00|31902.4|31895.4|31942.4|31935.4|31944.9|31937.9|31892.4|31885.4|318
1691368800000|2023-08-07 00:40:00|31947.4|31940.4|31952.4|31945.4|31959.9|31952.9|31907.4|31900.4|356
1691369100000|2023-08-07 00:45:00|31954.9|31947.9|31922.4|31915.4|31962.4|31955.4|31922.4|31915.4|277
1691369400000|2023-08-07 00:50:00|31919.9|31912.9|31912.4|31905.4|31932.4|31925.4|31897.4|31890.4|453
1691369700000|2023-08-07 00:55:00|31914.9|31907.9|31972.4|31965.4|31977.4|31970.4|31912.4|31905.4|286
1691370000000|2023-08-07 01:00:00|31962.4|31955.4|31949.9|31942.9|31972.4|31965.4|31932.4|31925.4|295
1691370300000|2023-08-07 01:05:00|31947.4|31940.4|31987.4|31980.4|32002.4|31995.4|31947.4|31940.4|294
1691370600000|2023-08-07 01:10:00|31982.4|31975.4|32037.4|32030.4|32042.4|32035.4|31982.4|31975.4|400
1691370900000|2023-08-07 01:15:00|32039.9|32032.9|32082.4|32075.4|32087.4|32080.4|32029.9|32022.9|340
1691371200000|2023-08-07 01:20:00|32087.4|32080.4|32107.4|32100.4|32112.4|32105.4|32067.4|32060.4|273
1691371500000|2023-08-07 01:25:00|32104.9|32097.9|32077.4|32070.4|32127.4|32120.4|32067.4|32060.4|422
1691371800000|2023-08-07 01:30:00|32079.9|32072.9|32057.4|32050.4|32092.4|32085.4|32052.4|32045.4|431
1691372100000|2023-08-07 01:35:00|32059.9|32052.9|32077.4|32070.4|32097.4|32090.4|32047.4|32040.4|284
1691372400000|2023-08-07 01:40:00|32074.9|32067.9|32054.9|32047.9|32089.9|32082.9|32047.4|32040.4|239
1691372700000|2023-08-07 01:45:00|32057.4|32050.4|32087.4|32080.4|32097.4|32090.4|32052.4|32045.4|308
1691373000000|2023-08-07 01:50:00|32089.9|32082.9|32152.4|32145.4|32152.4|32145.4|32089.9|32082.9|233
1691373300000|2023-08-07 01:55:00|32149.9|32142.9|32152.4|32145.4|32154.9|32147.9|32124.9|32117.9|283
1691373600000|2023-08-07 02:00:00|32157.4|32150.4|32167.4|32160.4|32182.4|32175.4|32137.4|32130.4|373
1691373900000|2023-08-07 02:05:00|32169.9|32162.9|32137.4|32130.4|32172.4|32165.4|32137.4|32130.4|145
1691374200000|2023-08-07 02:10:00|32142.4|32135.4|32142.4|32135.4|32172.4|32165.4|32137.4|32130.4|128
1691374500000|2023-08-07 02:15:00|32139.9|32132.9|32177.4|32170.4|32177.4|32170.4|32137.4|32130.4|111
1691374800000|2023-08-07 02:20:00|32172.4|32165.4|32167.4|32160.4|32187.4|32180.4|32164.9|32157.9|159
1691375100000|2023-08-07 02:25:00|32169.9|32162.9|32202.4|32195.4|32202.4|32195.4|32169.9|32162.9|174
1691375400000|2023-08-07 02:30:00|32204.9|32197.9|32182.4|32175.4|32212.4|32205.4|32162.4|32155.4|168
1691375700000|2023-08-07 02:35:00|32184.9|32177.9|32182.4|32175.4|32187.4|32180.4|32169.9|32162.9|100
1691376000000|2023-08-07 02:40:00|32177.4|32170.4|32202.4|32195.4|32202.4|32195.4|32177.4|32170.4|66
1691376300000|2023-08-07 02:45:00|32207.4|32200.4|32187.4|32180.4|32212.4|32205.4|32182.4|32175.4|85
1691376600000|2023-08-07 02:50:00|32189.9|32182.9|32202.4|32195.4|32207.4|32200.4|32182.4|32175.4|46
1691376900000|2023-08-07 02:55:00|32204.9|32197.9|32207.4|32200.4|32217.4|32210.4|32192.4|32185.4|96
1691377200000|2023-08-07 03:00:00|32204.9|32197.9|32182.4|32175.4|32207.4|32200.4|32179.9|32172.9|92
1691377500000|2023-08-07 03:05:00|32184.9|32177.9|32199.9|32192.9|32202.4|32195.4|32179.9|32172.9|91
1691377800000|2023-08-07 03:10:00|32197.4|32190.4|32177.4|32170.4|32217.4|32210.4|32177.4|32170.4|193
1691378100000|2023-08-07 03:15:00|32184.9|32177.9|32197.4|32190.4|32209.9|32202.9|32184.9|32177.9|145
1691378400000|2023-08-07 03:20:00|32199.9|32192.9|32187.4|32180.4|32202.4|32195.4|32184.9|32177.9|74
1691378700000|2023-08-07 03:25:00|32189.9|32182.9|32227.4|32220.4|32237.4|32230.4|32189.9|32182.9|192
1691379000000|2023-08-07 03:30:00|32224.9|32217.9|32202.4|32195.4|32242.4|32235.4|32197.4|32190.4|237
1691379300000|2023-08-07 03:35:00|32204.9|32197.9|32187.4|32180.4|32232.4|32225.4|32184.9|32177.9|168
1691379600000|2023-08-07 03:40:00|32189.9|32182.9|32232.4|32225.4|32232.4|32225.4|32187.4|32180.4|184
1691379900000|2023-08-07 03:45:00|32234.9|32227.9|32209.9|32202.9|32239.9|32232.9|32207.4|32200.4|143
1691380200000|2023-08-07 03:50:00|32212.4|32205.4|32222.4|32215.4|32227.4|32220.4|32197.4|32190.4|113
1691380500000|2023-08-07 03:55:00|32224.9|32217.9|32222.4|32215.4|32242.4|32235.4|32214.9|32207.9|152
1691380800000|2023-08-07 04:00:00|32224.9|32217.9|32217.4|32210.4|32229.9|32222.9|32202.4|32195.4|240
1691381100000|2023-08-07 04:05:00|32219.9|32212.9|32207.4|32200.4|32222.4|32215.4|32202.4|32195.4|89
1691381400000|2023-08-07 04:10:00|32209.9|32202.9|32192.4|32185.4|32212.4|32205.4|32187.4|32180.4|121
1691381700000|2023-08-07 04:15:00|32189.9|32182.9|32152.4|32145.4|32192.4|32185.4|32149.9|32142.9|274
1691382000000|2023-08-07 04:20:00|32149.9|32142.9|32182.4|32175.4|32189.9|32182.9|32147.4|32140.4|159
1691382300000|2023-08-07 04:25:00|32187.4|32180.4|32202.4|32195.4|32207.4|32200.4|32182.4|32175.4|84
1691382600000|2023-08-07 04:30:00|32204.9|32197.9|32204.9|32197.9|32212.4|32205.4|32202.4|32195.4|104
1691382900000|2023-08-07 04:35:00|32207.4|32200.4|32284.9|32277.9|32287.4|32280.4|32207.4|32200.4|451
1691383200000|2023-08-07 04:40:00|32289.9|32282.9|32262.4|32255.4|32289.9|32282.9|32247.4|32240.4|183
1691383500000|2023-08-07 04:45:00|32259.9|32252.9|32252.4|32245.4|32272.4|32265.4|32247.4|32240.4|147
1691383800000|2023-08-07 04:50:00|32254.9|32247.9|32237.4|32230.4|32257.4|32250.4|32237.4|32230.4|81
1691384100000|2023-08-07 04:55:00|32234.9|32227.9|32227.4|32220.4|32252.4|32245.4|32219.9|32212.9|215
1691384400000|2023-08-07 05:00:00|32229.9|32222.9|32207.4|32200.4|32242.4|32235.4|32207.4|32200.4|235
1691384700000|2023-08-07 05:05:00|32209.9|32202.9|32197.4|32190.4|32219.9|32212.9|32187.4|32180.4|114
1691385000000|2023-08-07 05:10:00|32199.9|32192.9|32222.4|32215.4|32227.4|32220.4|32199.9|32192.9|155
1691385300000|2023-08-07 05:15:00|32227.4|32220.4|32207.4|32200.4|32229.9|32222.9|32197.4|32190.4|194
1691385600000|2023-08-07 05:20:00|32209.9|32202.9|32227.4|32220.4|32242.4|32235.4|32202.4|32195.4|182
1691385900000|2023-08-07 05:25:00|32232.4|32225.4|32232.4|32225.4|32237.4|32230.4|32214.9|32207.9|142
1691386200000|2023-08-07 05:30:00|32227.4|32220.4|32212.4|32205.4|32227.4|32220.4|32197.4|32190.4|258
1691386500000|2023-08-07 05:35:00|32209.9|32202.9|32192.4|32185.4|32232.4|32225.4|32187.4|32180.4|187
1691386800000|2023-08-07 05:40:00|32189.9|32182.9|32227.4|32220.4|32227.4|32220.4|32187.4|32180.4|172
1691387100000|2023-08-07 05:45:00|32224.9|32217.9|32277.4|32270.4|32282.4|32275.4|32222.4|32215.4|502
1691387400000|2023-08-07 05:50:00|32282.4|32275.4|32297.4|32290.4|32317.4|32310.4|32279.9|32272.9|529
1691387700000|2023-08-07 05:55:00|32294.9|32287.9|32287.4|32280.4|32297.4|32290.4|32257.4|32250.4|611
1691388000000|2023-08-07 06:00:00|32269.9|32262.9|32292.4|32285.4|32302.4|32295.4|32262.4|32255.4|1268
1691388300000|2023-08-07 06:05:00|32297.4|32290.4|32292.4|32285.4|32297.4|32290.4|32269.9|32262.9|350
1691388600000|2023-08-07 06:10:00|32287.4|32280.4|32332.4|32325.4|32342.4|32335.4|32287.4|32280.4|1000
1691388900000|2023-08-07 06:15:00|32327.4|32320.4|32337.4|32330.4|32347.4|32340.4|32322.4|32315.4|587
1691389200000|2023-08-07 06:20:00|32339.9|32332.9|32302.4|32295.4|32339.9|32332.9|32302.4|32295.4|124
1691389500000|2023-08-07 06:25:00|32307.4|32300.4|32287.4|32280.4|32307.4|32300.4|32287.4|32280.4|84
1691389800000|2023-08-07 06:30:00|32284.9|32277.9|32277.4|32270.4|32284.9|32277.9|32277.4|32270.4|67
1691390100000|2023-08-07 06:35:00|32274.9|32267.9|32287.4|32280.4|32287.4|32280.4|32269.9|32262.9|51
1691390400000|2023-08-07 06:40:00|32282.4|32275.4|32289.9|32282.9|32292.4|32285.4|32277.4|32270.4|143
1691390700000|2023-08-07 06:45:00|32287.4|32280.4|32287.4|32280.4|32289.9|32282.9|32282.4|32275.4|28
1691391000000|2023-08-07 06:50:00|32284.9|32277.9|32284.9|32277.9|32289.9|32282.9|32279.9|32272.9|59
1691391300000|2023-08-07 06:55:00|32287.4|32280.4|32299.9|32292.9|32302.4|32295.4|32287.4|32280.4|18
1691391600000|2023-08-07 07:00:00|32302.4|32295.4|32287.4|32280.4|32312.4|32305.4|32284.9|32277.9|121
1691391900000|2023-08-07 07:05:00|32289.9|32282.9|32337.4|32330.4|32337.4|32330.4|32289.9|32282.9|82
1691392200000|2023-08-07 07:10:00|32334.9|32327.9|32332.4|32325.4|32359.9|32352.9|32332.4|32325.4|136
1691392500000|2023-08-07 07:15:00|32337.4|32330.4|32344.9|32337.9|32347.4|32340.4|32334.9|32327.9|76
1691392800000|2023-08-07 07:20:00|32347.4|32340.4|32332.4|32325.4|32362.4|32355.4|32329.9|32322.9|88
1691393100000|2023-08-07 07:25:00|32337.4|32330.4|32349.9|32342.9|32359.9|32352.9|32334.9|32327.9|63
1691393400000|2023-08-07 07:30:00|32352.4|32345.4|32352.4|32345.4|32357.4|32350.4|32327.4|32320.4|265
1691393700000|2023-08-07 07:35:00|32349.9|32342.9|32369.9|32362.9|32372.4|32365.4|32337.4|32330.4|85
1691394000000|2023-08-07 07:40:00|32372.4|32365.4|32354.9|32347.9|32377.4|32370.4|32352.4|32345.4|133
1691394300000|2023-08-07 07:45:00|32352.4|32345.4|32332.4|32325.4|32367.4|32360.4|32327.4|32320.4|82
1691394600000|2023-08-07 07:50:00|32329.9|32322.9|32337.4|32330.4|32347.4|32340.4|32327.4|32320.4|89
1691394900000|2023-08-07 07:55:00|32339.9|32332.9|32354.9|32347.9|32357.4|32350.4|32327.4|32320.4|151
1691395200000|2023-08-07 08:00:00|32357.4|32350.4|32327.4|32320.4|32362.4|32355.4|32322.4|32315.4|63
1691395500000|2023-08-07 08:05:00|32322.4|32315.4|32332.4|32325.4|32342.4|32335.4|32317.4|32310.4|70
1691395800000|2023-08-07 08:10:00|32334.9|32327.9|32322.4|32315.4|32347.4|32340.4|32317.4|32310.4|101
1691396100000|2023-08-07 08:15:00|32319.9|32312.9|32342.4|32335.4|32342.4|32335.4|32319.9|32312.9|114
1691396400000|2023-08-07 08:20:00|32339.9|32332.9|32317.4|32310.4|32352.4|32345.4|32317.4|32310.4|52
1691396700000|2023-08-07 08:25:00|32319.9|32312.9|32314.9|32307.9|32327.4|32320.4|32312.4|32305.4|144
1691397000000|2023-08-07 08:30:00|32312.4|32305.4|32287.4|32280.4|32322.4|32315.4|32284.9|32277.9|164
1691397300000|2023-08-07 08:35:00|32289.9|32282.9|32307.4|32300.4|32314.9|32307.9|32287.4|32280.4|36
1691397600000|2023-08-07 08:40:00|32312.4|32305.4|32267.4|32260.4|32312.4|32305.4|32257.4|32250.4|74
1691397900000|2023-08-07 08:45:00|32264.9|32257.9|32237.4|32230.4|32264.9|32257.9|32237.4|32230.4|155
1691398200000|2023-08-07 08:50:00|32234.9|32227.9|32267.4|32260.4|32272.4|32265.4|32234.9|32227.9|130
1691398500000|2023-08-07 08:55:00|32264.9|32257.9|32257.4|32250.4|32274.9|32267.9|32252.4|32245.4|56
1691398800000|2023-08-07 09:00:00|32254.9|32247.9|32252.4|32245.4|32269.9|32262.9|32239.9|32232.9|66
1691399100000|2023-08-07 09:05:00|32247.4|32240.4|32244.9|32237.9|32269.9|32262.9|32242.4|32235.4|122
1691399400000|2023-08-07 09:10:00|32242.4|32235.4|32237.4|32230.4|32262.4|32255.4|32229.9|32222.9|86
1691399700000|2023-08-07 09:15:00|32232.4|32225.4|32252.4|32245.4|32257.4|32250.4|32232.4|32225.4|22
1691400000000|2023-08-07 09:20:00|32249.9|32242.9|32257.4|32250.4|32259.9|32252.9|32247.4|32240.4|48
1691400300000|2023-08-07 09:25:00|32254.9|32247.9|32252.4|32245.4|32262.4|32255.4|32247.4|32240.4|31
1691400600000|2023-08-07 09:30:00|32254.9|32247.9|32252.4|32245.4|32267.4|32260.4|32247.4|32240.4|36
1691400900000|2023-08-07 09:35:00|32254.9|32247.9|32272.4|32265.4|32274.9|32267.9|32252.4|32245.4|76
1691401200000|2023-08-07 09:40:00|32274.9|32267.9|32277.4|32270.4|32279.9|32272.9|32269.9|32262.9|14
1691401500000|2023-08-07 09:45:00|32279.9|32272.9|32287.4|32280.4|32294.9|32287.9|32279.9|32272.9|6
1691401800000|2023-08-07 09:50:00|32289.9|32282.9|32282.4|32275.4|32292.4|32285.4|32277.4|32270.4|132
1691402100000|2023-08-07 09:55:00|32279.9|32272.9|32277.4|32270.4|32289.9|32282.9|32277.4|32270.4|44
1691402400000|2023-08-07 10:00:00|32274.9|32267.9|32284.9|32277.9|32292.4|32285.4|32274.9|32267.9|52
1691402700000|2023-08-07 10:05:00|32287.4|32280.4|32272.4|32265.4|32287.4|32280.4|32267.4|32260.4|14
1691403000000|2023-08-07 10:10:00|32269.9|32262.9|32267.4|32260.4|32272.4|32265.4|32259.9|32252.9|22
1691403300000|2023-08-07 10:15:00|32264.9|32257.9|32282.4|32275.4|32287.4|32280.4|32262.4|32255.4|11
1691403600000|2023-08-07 10:20:00|32284.9|32277.9|32267.4|32260.4|32284.9|32277.9|32259.9|32252.9|22
1691403900000|2023-08-07 10:25:00|32264.9|32257.9|32234.9|32227.9|32267.4|32260.4|32232.4|32225.4|84
1691404200000|2023-08-07 10:30:00|32232.4|32225.4|32254.9|32247.9|32254.9|32247.9|32227.4|32220.4|75
1691404500000|2023-08-07 10:35:00|32252.4|32245.4|32257.4|32250.4|32262.4|32255.4|32249.9|32242.9|20
1691404800000|2023-08-07 10:40:00|32254.9|32247.9|32252.4|32245.4|32257.4|32250.4|32247.4|32240.4|19
1691405100000|2023-08-07 10:45:00|32254.9|32247.9|32257.4|32250.4|32262.4|32255.4|32252.4|32245.4|42
1691405400000|2023-08-07 10:50:00|32259.9|32252.9|32259.9|32252.9|32267.4|32260.4|32257.4|32250.4|35
1691405700000|2023-08-07 10:55:00|32262.4|32255.4|32249.9|32242.9|32262.4|32255.4|32244.9|32237.9|13
1691406000000|2023-08-07 11:00:00|32252.4|32245.4|32267.4|32260.4|32274.9|32267.9|32252.4|32245.4|64
1691406300000|2023-08-07 11:05:00|32264.9|32257.9|32277.4|32270.4|32277.4|32270.4|32264.9|32257.9|27
1691406600000|2023-08-07 11:10:00|32279.9|32272.9|32287.4|32280.4|32287.4|32280.4|32272.4|32265.4|24
1691406900000|2023-08-07 11:15:00|32282.4|32275.4|32282.4|32275.4|32284.9|32277.9|32272.4|32265.4|55
1691407200000|2023-08-07 11:20:00|32277.4|32270.4|32277.4|32270.4|32292.4|32285.4|32274.9|32267.9|66
1691407500000|2023-08-07 11:25:00|32279.9|32272.9|32287.4|32280.4|32287.4|32280.4|32274.9|32267.9|11
1691407800000|2023-08-07 11:30:00|32284.9|32277.9|32279.9|32272.9|32287.4|32280.4|32269.9|32262.9|52
1691408100000|2023-08-07 11:35:00|32277.4|32270.4|32272.4|32265.4|32282.4|32275.4|32272.4|32265.4|43
1691408400000|2023-08-07 11:40:00|32269.9|32262.9|32259.9|32252.9|32272.4|32265.4|32254.9|32247.9|52
1691408700000|2023-08-07 11:45:00|32257.4|32250.4|32267.4|32260.4|32272.4|32265.4|32252.4|32245.4|49
1691409000000|2023-08-07 11:50:00|32269.9|32262.9|32279.9|32272.9|32282.4|32275.4|32267.4|32260.4|127
1691409300000|2023-08-07 11:55:00|32277.4|32270.4|32277.4|32270.4|32282.4|32275.4|32274.9|32267.9|60
1691409600000|2023-08-07 12:00:00|32274.9|32267.9|32287.4|32280.4|32292.4|32285.4|32274.9|32267.9|95
1691409900000|2023-08-07 12:05:00|32284.9|32277.9|32279.9|32272.9|32292.4|32285.4|32277.4|32270.4|115
1691410200000|2023-08-07 12:10:00|32277.4|32270.4|32292.4|32285.4|32297.4|32290.4|32277.4|32270.4|85
1691410500000|2023-08-07 12:15:00|32289.9|32282.9|32267.4|32260.4|32294.9|32287.9|32267.4|32260.4|24
1691410800000|2023-08-07 12:20:00|32262.4|32255.4|32267.4|32260.4|32269.9|32262.9|32257.4|32250.4|41
1691411100000|2023-08-07 12:25:00|32269.9|32262.9|32272.4|32265.4|32277.4|32270.4|32262.4|32255.4|62
1691411400000|2023-08-07 12:30:00|32274.9|32267.9|32284.9|32277.9|32284.9|32277.9|32269.9|32262.9|12
1691411700000|2023-08-07 12:35:00|32287.4|32280.4|32299.9|32292.9|32302.4|32295.4|32284.9|32277.9|89
1691412000000|2023-08-07 12:40:00|32302.4|32295.4|32314.9|32307.9|32327.4|32320.4|32297.4|32290.4|178
1691412300000|2023-08-07 12:45:00|32317.4|32310.4|32324.9|32317.9|32332.4|32325.4|32314.9|32307.9|59
1691412600000|2023-08-07 12:50:00|32327.4|32320.4|32337.4|32330.4|32342.4|32335.4|32322.4|32315.4|130
1691412900000|2023-08-07 12:55:00|32339.9|32332.9|32347.4|32340.4|32347.4|32340.4|32337.4|32330.4|73
1691413200000|2023-08-07 13:00:00|32344.9|32337.9|32332.4|32325.4|32347.4|32340.4|32332.4|32325.4|72
1691413500000|2023-08-07 13:05:00|32329.9|32322.9|32324.9|32317.9|32347.4|32340.4|32324.9|32317.9|72
1691413800000|2023-08-07 13:10:00|32327.4|32320.4|32347.4|32340.4|32347.4|32340.4|32327.4|32320.4|53
1691414100000|2023-08-07 13:15:00|32342.4|32335.4|32327.4|32320.4|32342.4|32335.4|32322.4|32315.4|56
1691414400000|2023-08-07 13:20:00|32324.9|32317.9|32334.9|32327.9|32337.4|32330.4|32322.4|32315.4|29
1691414700000|2023-08-07 13:25:00|32332.4|32325.4|32327.4|32320.4|32332.4|32325.4|32317.4|32310.4|7
1691415000000|2023-08-07 13:30:00|32324.9|32317.9|32322.4|32315.4|32347.4|32340.4|32317.4|32310.4|166
1691415300000|2023-08-07 13:35:00|32319.9|32312.9|32314.9|32307.9|32347.4|32340.4|32312.4|32305.4|73
1691415600000|2023-08-07 13:40:00|32317.4|32310.4|32274.9|32267.9|32327.4|32320.4|32272.4|32265.4|145
1691415900000|2023-08-07 13:45:00|32277.4|32270.4|32272.4|32265.4|32289.9|32282.9|32267.4|32260.4|204
1691416200000|2023-08-07 13:50:00|32274.9|32267.9|32304.9|32297.9|32317.4|32310.4|32272.4|32265.4|141
1691416500000|2023-08-07 13:55:00|32302.4|32295.4|32272.4|32265.4|32312.4|32305.4|32269.9|32262.9|68
1691416800000|2023-08-07 14:00:00|32274.9|32267.9|32259.9|32252.9|32277.4|32270.4|32242.4|32235.4|195
1691417100000|2023-08-07 14:05:00|32257.4|32250.4|32297.4|32290.4|32297.4|32290.4|32252.4|32245.4|92
1691417400000|2023-08-07 14:10:00|32299.9|32292.9|32297.4|32290.4|32307.4|32300.4|32282.4|32275.4|77
1691417700000|2023-08-07 14:15:00|32294.9|32287.9|32312.4|32305.4|32312.4|32305.4|32287.4|32280.4|51
1691418000000|2023-08-07 14:20:00|32309.9|32302.9|32327.4|32320.4|32327.4|32320.4|32302.4|32295.4|48
1691418300000|2023-08-07 14:25:00|32332.4|32325.4|32344.9|32337.9|32347.4|32340.4|32322.4|32315.4|71
1691418600000|2023-08-07 14:30:00|32342.4|32335.4|32329.9|32322.9|32347.4|32340.4|32319.9|32312.9|48
1691418900000|2023-08-07 14:35:00|32327.4|32320.4|32352.4|32345.4|32352.4|32345.4|32327.4|32320.4|54
1691419200000|2023-08-07 14:40:00|32354.9|32347.9|32347.4|32340.4|32382.4|32375.4|32347.4|32340.4|146
1691419500000|2023-08-07 14:45:00|32349.9|32342.9|32382.4|32375.4|32384.9|32377.9|32347.4|32340.4|99
1691419800000|2023-08-07 14:50:00|32384.9|32377.9|32372.4|32365.4|32384.9|32377.9|32362.4|32355.4|103
1691420100000|2023-08-07 14:55:00|32374.9|32367.9|32367.4|32360.4|32382.4|32375.4|32357.4|32350.4|174
1691420400000|2023-08-07 15:00:00|32369.9|32362.9|32372.4|32365.4|32382.4|32375.4|32362.4|32355.4|38
1691420700000|2023-08-07 15:05:00|32374.9|32367.9|32362.4|32355.4|32377.4|32370.4|32342.4|32335.4|38
1691421000000|2023-08-07 15:10:00|32364.9|32357.9|32374.9|32367.9|32379.9|32372.9|32362.4|32355.4|26
1691421300000|2023-08-07 15:15:00|32372.4|32365.4|32339.9|32332.9|32382.4|32375.4|32337.4|32330.4|42
1691421600000|2023-08-07 15:20:00|32342.4|32335.4|32362.4|32355.4|32367.4|32360.4|32337.4|32330.4|104
1691421900000|2023-08-07 15:25:00|32359.9|32352.9|32367.4|32360.4|32377.4|32370.4|32352.4|32345.4|246
1691422200000|2023-08-07 15:30:00|32372.4|32365.4|32352.4|32345.4|32374.9|32367.9|32337.4|32330.4|174
1691422500000|2023-08-07 15:35:00|32354.9|32347.9|32382.4|32375.4|32392.4|32385.4|32352.4|32345.4|197
1691422800000|2023-08-07 15:40:00|32387.4|32380.4|32392.4|32385.4|32399.9|32392.9|32377.4|32370.4|53
1691423100000|2023-08-07 15:45:00|32389.9|32382.9|32394.9|32387.9|32397.4|32390.4|32379.9|32372.9|33
1691423400000|2023-08-07 15:50:00|32392.4|32385.4|32404.9|32397.9|32412.4|32405.4|32389.9|32382.9|57
1691423700000|2023-08-07 15:55:00|32407.4|32400.4|32417.4|32410.4|32422.4|32415.4|32407.4|32400.4|83
1691424000000|2023-08-07 16:00:00|32414.9|32407.9|32412.4|32405.4|32422.4|32415.4|32409.9|32402.9|53
1691424300000|2023-08-07 16:05:00|32417.4|32410.4|32407.4|32400.4|32422.4|32415.4|32404.9|32397.9|28
1691424600000|2023-08-07 16:10:00|32412.4|32405.4|32397.4|32390.4|32417.4|32410.4|32397.4|32390.4|45
1691424900000|2023-08-07 16:15:00|32392.4|32385.4|32407.4|32400.4|32407.4|32400.4|32387.4|32380.4|114
1691425200000|2023-08-07 16:20:00|32409.9|32402.9|32402.4|32395.4|32412.4|32405.4|32387.4|32380.4|30
1691425500000|2023-08-07 16:25:00|32404.9|32397.9|32404.9|32397.9|32412.4|32405.4|32402.4|32395.4|57
1691425800000|2023-08-07 16:30:00|32407.4|32400.4|32392.4|32385.4|32409.9|32402.9|32387.4|32380.4|19
1691426100000|2023-08-07 16:35:00|32394.9|32387.9|32389.9|32382.9|32399.9|32392.9|32387.4|32380.4|27
1691426400000|2023-08-07 16:40:00|32387.4|32380.4|32392.4|32385.4|32397.4|32390.4|32384.9|32377.9|23
1691426700000|2023-08-07 16:45:00|32394.9|32387.9|32399.9|32392.9|32402.4|32395.4|32384.9|32377.9|21
1691427000000|2023-08-07 16:50:00|32402.4|32395.4|32417.4|32410.4|32417.4|32410.4|32397.4|32390.4|36
1691427300000|2023-08-07 16:55:00|32414.9|32407.9|32414.9|32407.9|32417.4|32410.4|32407.4|32400.4|25
1691427600000|2023-08-07 17:00:00|32412.4|32405.4|32412.4|32405.4|32419.9|32412.9|32402.4|32395.4|25
1691427900000|2023-08-07 17:05:00|32409.9|32402.9|32412.4|32405.4|32417.4|32410.4|32402.4|32395.4|16
1691428200000|2023-08-07 17:10:00|32414.9|32407.9|32399.9|32392.9|32417.4|32410.4|32397.4|32390.4|65
1691428500000|2023-08-07 17:15:00|32402.4|32395.4|32414.9|32407.9|32417.4|32410.4|32397.4|32390.4|27
1691428800000|2023-08-07 17:20:00|32417.4|32410.4|32407.4|32400.4|32422.4|32415.4|32404.9|32397.9|13
1691429100000|2023-08-07 17:25:00|32409.9|32402.9|32397.4|32390.4|32412.4|32405.4|32397.4|32390.4|22
1691429400000|2023-08-07 17:30:00|32399.9|32392.9|32394.9|32387.9|32399.9|32392.9|32387.4|32380.4|24
1691429700000|2023-08-07 17:35:00|32392.4|32385.4|32387.4|32380.4|32399.9|32392.9|32382.4|32375.4|26
1691430000000|2023-08-07 17:40:00|32389.9|32382.9|32382.4|32375.4|32397.4|32390.4|32382.4|32375.4|34
1691430300000|2023-08-07 17:45:00|32379.9|32372.9|32397.4|32390.4|32402.4|32395.4|32372.4|32365.4|12
1691430600000|2023-08-07 17:50:00|32394.9|32387.9|32392.4|32385.4|32397.4|32390.4|32387.4|32380.4|26
1691430900000|2023-08-07 17:55:00|32389.9|32382.9|32402.4|32395.4|32404.9|32397.9|32389.9|32382.9|9
1691431200000|2023-08-07 18:00:00|32407.4|32400.4|32412.4|32405.4|32422.4|32415.4|32402.4|32395.4|53
1691431500000|2023-08-07 18:05:00|32414.9|32407.9|32407.4|32400.4|32414.9|32407.9|32399.9|32392.9|22
1691431800000|2023-08-07 18:10:00|32409.9|32402.9|32399.9|32392.9|32412.4|32405.4|32399.9|32392.9|23
1691432100000|2023-08-07 18:15:00|32402.4|32395.4|32407.4|32400.4|32407.4|32400.4|32397.4|32390.4|11
1691432400000|2023-08-07 18:20:00|32404.9|32397.9|32397.4|32390.4|32407.4|32400.4|32394.9|32387.9|30
1691432700000|2023-08-07 18:25:00|32394.9|32387.9|32377.4|32370.4|32397.4|32390.4|32369.9|32362.9|35
1691433000000|2023-08-07 18:30:00|32379.9|32372.9|32409.9|32402.9|32412.4|32405.4|32377.4|32370.4|23
1691433300000|2023-08-07 18:35:00|32412.4|32405.4|32402.4|32395.4|32417.4|32410.4|32402.4|32395.4|30
1691433600000|2023-08-07 18:40:00|32404.9|32397.9|32407.4|32400.4|32412.4|32405.4|32402.4|32395.4|9
1691433900000|2023-08-07 18:45:00|32402.4|32395.4|32409.9|32402.9|32412.4|32405.4|32397.4|32390.4|6
1691434200000|2023-08-07 18:50:00|32412.4|32405.4|32404.9|32397.9|32412.4|32405.4|32397.4|32390.4|13
1691434500000|2023-08-07 18:55:00|32402.4|32395.4|32399.9|32392.9|32409.9|32402.9|32397.4|32390.4|12
1691434800000|2023-08-07 19:00:00|32402.4|32395.4|32414.9|32407.9|32417.4|32410.4|32399.9|32392.9|42
1691435100000|2023-08-07 19:05:00|32417.4|32410.4|32402.4|32395.4|32422.4|32415.4|32402.4|32395.4|33
1691435400000|2023-08-07 19:10:00|32404.9|32397.9|32394.9|32387.9|32412.4|32405.4|32394.9|32387.9|12
1691435700000|2023-08-07 19:15:00|32397.4|32390.4|32397.4|32390.4|32402.4|32395.4|32392.4|32385.4|8
1691436000000|2023-08-07 19:20:00|32399.9|32392.9|32402.4|32395.4|32402.4|32395.4|32397.4|32390.4|15
1691436300000|2023-08-07 19:25:00|32399.9|32392.9|32392.4|32385.4|32404.9|32397.9|32389.9|32382.9|32
1691436600000|2023-08-07 19:30:00|32389.9|32382.9|32397.4|32390.4|32402.4|32395.4|32387.4|32380.4|33
1691436900000|2023-08-07 19:35:00|32399.9|32392.9|32417.4|32410.4|32417.4|32410.4|32397.4|32390.4|119
1691437200000|2023-08-07 19:40:00|32414.9|32407.9|32419.9|32412.9|32427.4|32420.4|32414.9|32407.9|85
1691437500000|2023-08-07 19:45:00|32417.4|32410.4|32422.4|32415.4|32422.4|32415.4|32407.4|32400.4|34
1691437800000|2023-08-07 19:50:00|32419.9|32412.9|32422.4|32415.4|32427.4|32420.4|32417.4|32410.4|102
1691438100000|2023-08-07 19:55:00|32419.9|32412.9|32432.4|32425.4|32434.9|32427.9|32417.4|32410.4|276
1691438400000|2023-08-07 20:00:00|32434.9|32427.9|32437.4|32430.4|32437.4|32430.4|32427.4|32420.4|38
1691438700000|2023-08-07 20:05:00|32439.9|32432.9|32442.4|32435.4|32447.4|32440.4|32437.4|32430.4|11
1691439000000|2023-08-07 20:10:00|32444.9|32437.9|32444.9|32437.9|32447.4|32440.4|32442.4|32435.4|13
1691439300000|2023-08-07 20:15:00|32447.4|32440.4|32444.9|32437.9|32452.4|32445.4|32437.4|32430.4|46
1691439600000|2023-08-07 20:20:00|32442.4|32435.4|32444.9|32437.9|32447.4|32440.4|32442.4|32435.4|3
1691439900000|2023-08-07 20:25:00|32442.4|32435.4|32447.4|32440.4|32447.4|32440.4|32442.4|32435.4|1
1691440200000|2023-08-07 20:30:00|32444.9|32437.9|32447.4|32440.4|32447.4|32440.4|32444.9|32437.9|11
1691440500000|2023-08-07 20:35:00|32444.9|32437.9|32452.4|32445.4|32452.4|32445.4|32444.9|32437.9|19
1691440800000|2023-08-07 20:40:00|32457.4|32450.4|32452.4|32445.4|32457.4|32450.4|32452.4|32445.4|44
1691441100000|2023-08-07 20:45:00|32449.9|32442.9|32447.4|32440.4|32449.9|32442.9|32444.9|32437.9|22
1691441400000|2023-08-07 20:50:00|32449.9|32442.9|32452.4|32445.4|32454.9|32447.9|32447.4|32440.4|36
1691441700000|2023-08-07 20:55:00|32449.9|32442.9|32436.4|32421.4|32449.9|32442.9|32436.4|32421.4|44
1691442000000|2023-08-07 21:00:00|32441.4|32426.4|32441.4|32426.4|32443.9|32428.9|32421.4|32406.4|1
1691442300000|2023-08-07 21:05:00|32443.9|32428.9|32436.4|32421.4|32443.9|32428.9|32431.4|32416.4|2
1691442600000|2023-08-07 21:10:00|32433.9|32418.9|32444.5|32414.5|32444.5|32421.4|32428.9|32413.9|9944
1691442900000|2023-08-07 21:15:00|32445.2|32415.2|32445.3|32415.3|32446|32416|32441.9|32411.9|0
1691443200000|2023-08-07 21:20:00|32446.2|32416.2|32447.2|32417.2|32447.2|32417.2|32446.2|32416.2|0
1691443500000|2023-08-07 21:25:00|32446.8|32416.8|32446.7|32416.7|32448.3|32418.3|32445.8|32415.8|0
1691443800000|2023-08-07 21:30:00|32446.8|32416.8|32447|32417|32447|32417|32446.6|32416.6|0
1691444100000|2023-08-07 21:35:00|32447.7|32417.7|32447|32417|32447.7|32417.7|32446.8|32416.8|0
1691444400000|2023-08-07 21:40:00|32445.2|32415.2|32445.2|32415.2|32445.2|32415.2|32445.2|32415.2|0
1691444700000|2023-08-07 21:45:00|32445.4|32415.4|32445.9|32415.9|32446.3|32416.3|32444.4|32414.4|0
1691445000000|2023-08-07 21:50:00|32446.1|32416.1|32447.2|32417.2|32447.8|32417.8|32446.1|32416.1|0
1691445300000|2023-08-07 21:55:00|32447.4|32417.4|32448.2|32418.2|32449.4|32419.4|32446.4|32416.4|0
1691445600000|2023-08-07 22:00:00|32441.6|32411.6|32441.4|32426.4|32449.1|32433.9|32428.9|32411.6|85
1691445900000|2023-08-07 22:05:00|32451.4|32436.4|32433.9|32418.9|32451.4|32436.4|32431.4|32416.4|182
1691446200000|2023-08-07 22:10:00|32438.9|32423.9|32443.9|32428.9|32448.9|32433.9|32428.9|32413.9|227
1691446500000|2023-08-07 22:15:00|32441.4|32426.4|32438.9|32423.9|32443.9|32428.9|32423.9|32408.9|92
1691446800000|2023-08-07 22:20:00|32436.4|32421.4|32441.4|32426.4|32441.4|32426.4|32421.4|32406.4|76
1691447100000|2023-08-07 22:25:00|32436.4|32421.4|32433.9|32418.9|32438.9|32423.9|32431.4|32416.4|12
1691447400000|2023-08-07 22:30:00|32436.4|32421.4|32433.9|32418.9|32436.4|32421.4|32433.9|32418.9|1
1691447700000|2023-08-07 22:35:00|32431.4|32416.4|32433.9|32418.9|32436.4|32421.4|32431.4|32416.4|19
1691448000000|2023-08-07 22:40:00|32431.4|32416.4|32433.9|32418.9|32433.9|32418.9|32431.4|32416.4|0
1691448300000|2023-08-07 22:45:00|32431.4|32416.4|32416.4|32401.4|32431.4|32416.4|32416.4|32401.4|8
1691448600000|2023-08-07 22:50:00|32418.9|32403.9|32423.9|32408.9|32431.4|32416.4|32413.9|32398.9|44
1691448900000|2023-08-07 22:55:00|32421.4|32406.4|32421.4|32406.4|32423.9|32408.9|32421.4|32406.4|1
1691449200000|2023-08-07 23:00:00|32423.9|32408.9|32421.4|32406.4|32428.9|32413.9|32421.4|32406.4|42
1691449500000|2023-08-07 23:05:00|32413.9|32398.9|32418.9|32403.9|32418.9|32403.9|32413.9|32398.9|22
1691449800000|2023-08-07 23:10:00|32416.4|32401.4|32413.9|32398.9|32418.9|32403.9|32413.9|32398.9|3
1691450100000|2023-08-07 23:15:00|32416.4|32401.4|32436.4|32421.4|32436.4|32421.4|32416.4|32401.4|15
1691450400000|2023-08-07 23:20:00|32438.9|32423.9|32433.9|32418.9|32438.9|32423.9|32433.9|32418.9|6
1691450700000|2023-08-07 23:25:00|32431.4|32416.4|32416.4|32401.4|32436.4|32421.4|32416.4|32401.4|11
1691451000000|2023-08-07 23:30:00|32418.9|32403.9|32397.4|32390.4|32421.4|32406.4|32387.4|32380.4|9413
1691451300000|2023-08-07 23:35:00|32394.9|32387.9|32394.9|32387.9|32412.4|32405.4|32392.4|32385.4|134
1691451600000|2023-08-07 23:40:00|32392.4|32385.4|32412.4|32405.4|32427.4|32420.4|32392.4|32385.4|171
1691451900000|2023-08-07 23:45:00|32417.4|32410.4|32424.9|32417.9|32434.9|32427.9|32407.4|32400.4|303
1691452200000|2023-08-07 23:50:00|32422.4|32415.4|32392.4|32385.4|32427.4|32420.4|32387.4|32380.4|166
1691452500000|2023-08-07 23:55:00|32389.9|32382.9|32422.4|32415.4|32424.9|32417.9|32384.9|32377.9|234
1691452800000|2023-08-08 00:00:00|32427.4|32420.4|32407.4|32400.4|32469.9|32462.9|32399.9|32392.9|939
1691453100000|2023-08-08 00:05:00|32412.4|32405.4|32397.4|32390.4|32442.4|32435.4|32372.4|32365.4|597
1691453400000|2023-08-08 00:10:00|32399.9|32392.9|32362.4|32355.4|32402.4|32395.4|32352.4|32345.4|621
1691453700000|2023-08-08 00:15:00|32372.4|32365.4|32422.4|32415.4|32424.9|32417.9|32362.4|32355.4|552
1691454000000|2023-08-08 00:20:00|32424.9|32417.9|32452.4|32445.4|32467.4|32460.4|32412.4|32405.4|371
1691454300000|2023-08-08 00:25:00|32449.9|32442.9|32417.4|32410.4|32462.4|32455.4|32412.4|32405.4|335
1691454600000|2023-08-08 00:30:00|32414.9|32407.9|32402.4|32395.4|32432.4|32425.4|32392.4|32385.4|312
1691454900000|2023-08-08 00:35:00|32404.9|32397.9|32447.4|32440.4|32477.4|32470.4|32402.4|32395.4|354
1691455200000|2023-08-08 00:40:00|32449.9|32442.9|32469.9|32462.9|32482.4|32475.4|32447.4|32440.4|234
1691455500000|2023-08-08 00:45:00|32472.4|32465.4|32497.4|32490.4|32502.4|32495.4|32452.4|32445.4|280
1691455800000|2023-08-08 00:50:00|32492.4|32485.4|32509.9|32502.9|32534.9|32527.9|32482.4|32475.4|455
1691456100000|2023-08-08 00:55:00|32507.4|32500.4|32527.4|32520.4|32534.9|32527.9|32502.4|32495.4|323
1691456400000|2023-08-08 01:00:00|32522.4|32515.4|32512.4|32505.4|32529.9|32522.9|32484.9|32477.9|240
1691456700000|2023-08-08 01:05:00|32514.9|32507.9|32522.4|32515.4|32547.4|32540.4|32497.4|32490.4|222
1691457000000|2023-08-08 01:10:00|32519.9|32512.9|32467.4|32460.4|32522.4|32515.4|32459.9|32452.9|262
1691457300000|2023-08-08 01:15:00|32464.9|32457.9|32399.9|32392.9|32479.9|32472.9|32377.4|32370.4|500
1691457600000|2023-08-08 01:20:00|32397.4|32390.4|32427.4|32420.4|32437.4|32430.4|32397.4|32390.4|267
1691457900000|2023-08-08 01:25:00|32424.9|32417.9|32367.4|32360.4|32427.4|32420.4|32357.4|32350.4|324
1691458200000|2023-08-08 01:30:00|32369.9|32362.9|32377.4|32370.4|32412.4|32405.4|32342.4|32335.4|499
1691458500000|2023-08-08 01:35:00|32382.4|32375.4|32347.4|32340.4|32382.4|32375.4|32332.4|32325.4|315
1691458800000|2023-08-08 01:40:00|32349.9|32342.9|32327.4|32320.4|32362.4|32355.4|32302.4|32295.4|436
1691459100000|2023-08-08 01:45:00|32332.4|32325.4|32329.9|32322.9|32342.4|32335.4|32297.4|32290.4|398
1691459400000|2023-08-08 01:50:00|32327.4|32320.4|32327.4|32320.4|32362.4|32355.4|32322.4|32315.4|221
1691459700000|2023-08-08 01:55:00|32324.9|32317.9|32277.4|32270.4|32332.4|32325.4|32272.4|32265.4|195
1691460000000|2023-08-08 02:00:00|32274.9|32267.9|32272.4|32265.4|32282.4|32275.4|32237.4|32230.4|412
1691460300000|2023-08-08 02:05:00|32269.9|32262.9|32292.4|32285.4|32299.9|32292.9|32262.4|32255.4|404
1691460600000|2023-08-08 02:10:00|32289.9|32282.9|32312.4|32305.4|32317.4|32310.4|32274.9|32267.9|187
1691460900000|2023-08-08 02:15:00|32309.9|32302.9|32332.4|32325.4|32332.4|32325.4|32297.4|32290.4|180
1691461200000|2023-08-08 02:20:00|32329.9|32322.9|32332.4|32325.4|32342.4|32335.4|32312.4|32305.4|252
1691461500000|2023-08-08 02:25:00|32329.9|32322.9|32362.4|32355.4|32372.4|32365.4|32327.4|32320.4|179
1691461800000|2023-08-08 02:30:00|32359.9|32352.9|32377.4|32370.4|32382.4|32375.4|32357.4|32350.4|121
1691462100000|2023-08-08 02:35:00|32379.9|32372.9|32397.4|32390.4|32397.4|32390.4|32367.4|32360.4|102
1691462400000|2023-08-08 02:40:00|32394.9|32387.9|32407.4|32400.4|32412.4|32405.4|32392.4|32385.4|134
1691462700000|2023-08-08 02:45:00|32409.9|32402.9|32387.4|32380.4|32412.4|32405.4|32374.9|32367.9|88
1691463000000|2023-08-08 02:50:00|32389.9|32382.9|32377.4|32370.4|32402.4|32395.4|32377.4|32370.4|72
1691463300000|2023-08-08 02:55:00|32379.9|32372.9|32387.4|32380.4|32392.4|32385.4|32377.4|32370.4|67
1691463600000|2023-08-08 03:00:00|32389.9|32382.9|32377.4|32370.4|32389.9|32382.9|32377.4|32370.4|81
1691463900000|2023-08-08 03:05:00|32374.9|32367.9|32377.4|32370.4|32387.4|32380.4|32364.9|32357.9|106
1691464200000|2023-08-08 03:10:00|32374.9|32367.9|32392.4|32385.4|32392.4|32385.4|32369.9|32362.9|89
1691464500000|2023-08-08 03:15:00|32394.9|32387.9|32369.9|32362.9|32407.4|32400.4|32362.4|32355.4|150
1691464800000|2023-08-08 03:20:00|32372.4|32365.4|32377.4|32370.4|32377.4|32370.4|32362.4|32355.4|32
1691465100000|2023-08-08 03:25:00|32374.9|32367.9|32384.9|32377.9|32387.4|32380.4|32372.4|32365.4|113
1691465400000|2023-08-08 03:30:00|32382.4|32375.4|32347.4|32340.4|32397.4|32390.4|32347.4|32340.4|204
1691465700000|2023-08-08 03:35:00|32352.4|32345.4|32362.4|32355.4|32372.4|32365.4|32347.4|32340.4|74
1691466000000|2023-08-08 03:40:00|32359.9|32352.9|32377.4|32370.4|32382.4|32375.4|32357.4|32350.4|86
1691466300000|2023-08-08 03:45:00|32387.4|32380.4|32377.4|32370.4|32404.9|32397.9|32377.4|32370.4|98
1691466600000|2023-08-08 03:50:00|32374.9|32367.9|32362.4|32355.4|32387.4|32380.4|32362.4|32355.4|58
1691466900000|2023-08-08 03:55:00|32364.9|32357.9|32337.4|32330.4|32367.4|32360.4|32337.4|32330.4|158
1691467200000|2023-08-08 04:00:00|32334.9|32327.9|32327.4|32320.4|32352.4|32345.4|32327.4|32320.4|107
1691467500000|2023-08-08 04:05:00|32324.9|32317.9|32352.4|32345.4|32362.4|32355.4|32322.4|32315.4|159
1691467800000|2023-08-08 04:10:00|32349.9|32342.9|32347.4|32340.4|32352.4|32345.4|32337.4|32330.4|40
1691468100000|2023-08-08 04:15:00|32344.9|32337.9|32357.4|32350.4|32362.4|32355.4|32337.4|32330.4|150
1691468400000|2023-08-08 04:20:00|32359.9|32352.9|32332.4|32325.4|32359.9|32352.9|32322.4|32315.4|106
1691468700000|2023-08-08 04:25:00|32334.9|32327.9|32342.4|32335.4|32342.4|32335.4|32327.4|32320.4|46
1691469000000|2023-08-08 04:30:00|32347.4|32340.4|32332.4|32325.4|32352.4|32345.4|32327.4|32320.4|105
1691469300000|2023-08-08 04:35:00|32329.9|32322.9|32327.4|32320.4|32337.4|32330.4|32317.4|32310.4|167
1691469600000|2023-08-08 04:40:00|32322.4|32315.4|32327.4|32320.4|32332.4|32325.4|32317.4|32310.4|149
1691469900000|2023-08-08 04:45:00|32322.4|32315.4|32332.4|32325.4|32347.4|32340.4|32322.4|32315.4|95
1691470200000|2023-08-08 04:50:00|32337.4|32330.4|32387.4|32380.4|32392.4|32385.4|32337.4|32330.4|193
1691470500000|2023-08-08 04:55:00|32392.4|32385.4|32347.4|32340.4|32392.4|32385.4|32347.4|32340.4|186
1691470800000|2023-08-08 05:00:00|32349.9|32342.9|32367.4|32360.4|32372.4|32365.4|32342.4|32335.4|171
1691471100000|2023-08-08 05:05:00|32369.9|32362.9|32372.4|32365.4|32387.4|32380.4|32367.4|32360.4|401
1691471400000|2023-08-08 05:10:00|32374.9|32367.9|32397.4|32390.4|32407.4|32400.4|32367.4|32360.4|229
1691471700000|2023-08-08 05:15:00|32392.4|32385.4|32377.4|32370.4|32392.4|32385.4|32364.9|32357.9|287
1691472000000|2023-08-08 05:20:00|32379.9|32372.9|32362.4|32355.4|32387.4|32380.4|32362.4|32355.4|137
1691472300000|2023-08-08 05:25:00|32364.9|32357.9|32412.4|32405.4|32414.9|32407.9|32364.9|32357.9|327
1691472600000|2023-08-08 05:30:00|32409.9|32402.9|32414.9|32407.9|32417.4|32410.4|32397.4|32390.4|193
1691472900000|2023-08-08 05:35:00|32417.4|32410.4|32432.4|32425.4|32432.4|32425.4|32407.4|32400.4|178
1691473200000|2023-08-08 05:40:00|32429.9|32422.9|32422.4|32415.4|32432.4|32425.4|32412.4|32405.4|150
1691473500000|2023-08-08 05:45:00|32419.9|32412.9|32412.4|32405.4|32422.4|32415.4|32402.4|32395.4|221
1691473800000|2023-08-08 05:50:00|32407.4|32400.4|32377.4|32370.4|32412.4|32405.4|32377.4|32370.4|464
1691474100000|2023-08-08 05:55:00|32372.4|32365.4|32362.4|32355.4|32372.4|32365.4|32334.9|32327.9|848
1691474400000|2023-08-08 06:00:00|32357.4|32350.4|32342.4|32335.4|32372.4|32365.4|32337.4|32330.4|1124
1691474700000|2023-08-08 06:05:00|32339.9|32332.9|32342.4|32335.4|32352.4|32345.4|32337.4|32330.4|250
1691475000000|2023-08-08 06:10:00|32337.4|32330.4|32319.9|32312.9|32347.4|32340.4|32317.4|32310.4|464
1691475300000|2023-08-08 06:15:00|32317.4|32310.4|32314.9|32307.9|32324.9|32317.9|32312.4|32305.4|259
1691475600000|2023-08-08 06:20:00|32312.4|32305.4|32319.9|32312.9|32332.4|32325.4|32312.4|32305.4|168
1691475900000|2023-08-08 06:25:00|32317.4|32310.4|32334.9|32327.9|32337.4|32330.4|32314.9|32307.9|181
1691476200000|2023-08-08 06:30:00|32332.4|32325.4|32334.9|32327.9|32342.4|32335.4|32329.9|32322.9|59
1691476500000|2023-08-08 06:35:00|32339.9|32332.9|32337.4|32330.4|32342.4|32335.4|32334.9|32327.9|21
1691476800000|2023-08-08 06:40:00|32342.4|32335.4|32349.9|32342.9|32349.9|32342.9|32337.4|32330.4|73
1691477100000|2023-08-08 06:45:00|32352.4|32345.4|32334.9|32327.9|32352.4|32345.4|32334.9|32327.9|68
1691477400000|2023-08-08 06:50:00|32332.4|32325.4|32317.4|32310.4|32334.9|32327.9|32314.9|32307.9|112
1691477700000|2023-08-08 06:55:00|32322.4|32315.4|32284.9|32277.9|32322.4|32315.4|32272.4|32265.4|153
1691478000000|2023-08-08 07:00:00|32287.4|32280.4|32324.9|32317.9|32324.9|32317.9|32277.4|32270.4|115
1691478300000|2023-08-08 07:05:00|32327.4|32320.4|32337.4|32330.4|32342.4|32335.4|32314.9|32307.9|23
1691478600000|2023-08-08 07:10:00|32339.9|32332.9|32317.4|32310.4|32352.4|32345.4|32317.4|32310.4|49
1691478900000|2023-08-08 07:15:00|32312.4|32305.4|32307.4|32300.4|32319.9|32312.9|32294.9|32287.9|64
1691479200000|2023-08-08 07:20:00|32304.9|32297.9|32294.9|32287.9|32307.4|32300.4|32282.4|32275.4|58
1691479500000|2023-08-08 07:25:00|32297.4|32290.4|32302.4|32295.4|32314.9|32307.9|32289.9|32282.9|111
1691479800000|2023-08-08 07:30:00|32299.9|32292.9|32304.9|32297.9|32317.4|32310.4|32277.4|32270.4|189
1691480100000|2023-08-08 07:35:00|32302.4|32295.4|32252.4|32245.4|32304.9|32297.9|32249.9|32242.9|122
1691480400000|2023-08-08 07:40:00|32257.4|32250.4|32257.4|32250.4|32262.4|32255.4|32232.4|32225.4|233
1691480700000|2023-08-08 07:45:00|32259.9|32252.9|32289.9|32282.9|32294.9|32287.9|32257.4|32250.4|82
1691481000000|2023-08-08 07:50:00|32292.4|32285.4|32309.9|32302.9|32312.4|32305.4|32279.9|32272.9|135
1691481300000|2023-08-08 07:55:00|32312.4|32305.4|32329.9|32322.9|32342.4|32335.4|32309.9|32302.9|109
1691481600000|2023-08-08 08:00:00|32332.4|32325.4|32322.4|32315.4|32339.9|32332.9|32314.9|32307.9|129
1691481900000|2023-08-08 08:05:00|32327.4|32320.4|32312.4|32305.4|32337.4|32330.4|32299.9|32292.9|65
1691482200000|2023-08-08 08:10:00|32314.9|32307.9|32292.4|32285.4|32317.4|32310.4|32274.9|32267.9|50
1691482500000|2023-08-08 08:15:00|32297.4|32290.4|32289.9|32282.9|32304.9|32297.9|32274.9|32267.9|27
1691482800000|2023-08-08 08:20:00|32287.4|32280.4|32279.9|32272.9|32299.9|32292.9|32267.4|32260.4|119
1691483100000|2023-08-08 08:25:00|32277.4|32270.4|32257.4|32250.4|32282.4|32275.4|32254.9|32247.9|56
1691483400000|2023-08-08 08:30:00|32252.4|32245.4|32262.4|32255.4|32272.4|32265.4|32252.4|32245.4|81
1691483700000|2023-08-08 08:35:00|32259.9|32252.9|32277.4|32270.4|32297.4|32290.4|32259.9|32252.9|53
1691484000000|2023-08-08 08:40:00|32274.9|32267.9|32279.9|32272.9|32292.4|32285.4|32272.4|32265.4|19
1691484300000|2023-08-08 08:45:00|32277.4|32270.4|32297.4|32290.4|32307.4|32300.4|32277.4|32270.4|31
1691484600000|2023-08-08 08:50:00|32294.9|32287.9|32309.9|32302.9|32312.4|32305.4|32294.9|32287.9|19
1691484900000|2023-08-08 08:55:00|32312.4|32305.4|32302.4|32295.4|32312.4|32305.4|32294.9|32287.9|13
1691485200000|2023-08-08 09:00:00|32304.9|32297.9|32287.4|32280.4|32304.9|32297.9|32287.4|32280.4|19
1691485500000|2023-08-08 09:05:00|32282.4|32275.4|32272.4|32265.4|32299.9|32292.9|32267.4|32260.4|39
1691485800000|2023-08-08 09:10:00|32269.9|32262.9|32242.4|32235.4|32277.4|32270.4|32239.9|32232.9|156
1691486100000|2023-08-08 09:15:00|32239.9|32232.9|32257.4|32250.4|32262.4|32255.4|32227.4|32220.4|132
1691486400000|2023-08-08 09:20:00|32254.9|32247.9|32262.4|32255.4|32267.4|32260.4|32247.4|32240.4|23
1691486700000|2023-08-08 09:25:00|32259.9|32252.9|32249.9|32242.9|32262.4|32255.4|32239.9|32232.9|42
1691487000000|2023-08-08 09:30:00|32252.4|32245.4|32254.9|32247.9|32259.9|32252.9|32244.9|32237.9|18
1691487300000|2023-08-08 09:35:00|32252.4|32245.4|32252.4|32245.4|32257.4|32250.4|32232.4|32225.4|66
1691487600000|2023-08-08 09:40:00|32249.9|32242.9|32269.9|32262.9|32277.4|32270.4|32247.4|32240.4|86
1691487900000|2023-08-08 09:45:00|32267.4|32260.4|32249.9|32242.9|32272.4|32265.4|32247.4|32240.4|30
1691488200000|2023-08-08 09:50:00|32247.4|32240.4|32227.4|32220.4|32257.4|32250.4|32222.4|32215.4|61
1691488500000|2023-08-08 09:55:00|32224.9|32217.9|32254.9|32247.9|32259.9|32252.9|32224.9|32217.9|13
1691488800000|2023-08-08 10:00:00|32252.4|32245.4|32244.9|32237.9|32262.4|32255.4|32219.9|32212.9|116
1691489100000|2023-08-08 10:05:00|32247.4|32240.4|32264.9|32257.9|32267.4|32260.4|32242.4|32235.4|96
1691489400000|2023-08-08 10:10:00|32267.4|32260.4|32252.4|32245.4|32267.4|32260.4|32239.9|32232.9|93
1691489700000|2023-08-08 10:15:00|32249.9|32242.9|32252.4|32245.4|32267.4|32260.4|32247.4|32240.4|26
1691490000000|2023-08-08 10:20:00|32249.9|32242.9|32237.4|32230.4|32257.4|32250.4|32229.9|32222.9|33
1691490300000|2023-08-08 10:25:00|32234.9|32227.9|32229.9|32222.9|32237.4|32230.4|32217.4|32210.4|9
1691490600000|2023-08-08 10:30:00|32227.4|32220.4|32219.9|32212.9|32232.4|32225.4|32217.4|32210.4|31
1691490900000|2023-08-08 10:35:00|32222.4|32215.4|32217.4|32210.4|32227.4|32220.4|32212.4|32205.4|59
1691491200000|2023-08-08 10:40:00|32222.4|32215.4|32227.4|32220.4|32239.9|32232.9|32217.4|32210.4|73
1691491500000|2023-08-08 10:45:00|32229.9|32222.9|32242.4|32235.4|32247.4|32240.4|32227.4|32220.4|7
1691491800000|2023-08-08 10:50:00|32244.9|32237.9|32222.4|32215.4|32247.4|32240.4|32212.4|32205.4|59
1691492100000|2023-08-08 10:55:00|32224.9|32217.9|32222.4|32215.4|32232.4|32225.4|32217.4|32210.4|15
1691492400000|2023-08-08 11:00:00|32219.9|32212.9|32219.9|32212.9|32222.4|32215.4|32207.4|32200.4|122
1691492700000|2023-08-08 11:05:00|32217.4|32210.4|32212.4|32205.4|32219.9|32212.9|32212.4|32205.4|38
1691493000000|2023-08-08 11:10:00|32207.4|32200.4|32187.4|32180.4|32207.4|32200.4|32169.9|32162.9|271
1691493300000|2023-08-08 11:15:00|32184.9|32177.9|32174.9|32167.9|32187.4|32180.4|32172.4|32165.4|85
1691493600000|2023-08-08 11:20:00|32172.4|32165.4|32187.4|32180.4|32197.4|32190.4|32169.9|32162.9|53
1691493900000|2023-08-08 11:25:00|32184.9|32177.9|32182.4|32175.4|32194.9|32187.9|32177.4|32170.4|34
1691494200000|2023-08-08 11:30:00|32179.9|32172.9|32167.4|32160.4|32182.4|32175.4|32157.4|32150.4|89
1691494500000|2023-08-08 11:35:00|32164.9|32157.9|32167.4|32160.4|32172.4|32165.4|32157.4|32150.4|70
1691494800000|2023-08-08 11:40:00|32169.9|32162.9|32187.4|32180.4|32187.4|32180.4|32167.4|32160.4|28
1691495100000|2023-08-08 11:45:00|32189.9|32182.9|32177.4|32170.4|32189.9|32182.9|32172.4|32165.4|79
1691495400000|2023-08-08 11:50:00|32179.9|32172.9|32212.4|32205.4|32214.9|32207.9|32177.4|32170.4|119
1691495700000|2023-08-08 11:55:00|32214.9|32207.9|32222.4|32215.4|32222.4|32215.4|32204.9|32197.9|41
1691496000000|2023-08-08 12:00:00|32219.9|32212.9|32187.4|32180.4|32222.4|32215.4|32182.4|32175.4|109
1691496300000|2023-08-08 12:05:00|32189.9|32182.9|32177.4|32170.4|32189.9|32182.9|32159.9|32152.9|168
1691496600000|2023-08-08 12:10:00|32179.9|32172.9|32179.9|32172.9|32192.4|32185.4|32172.4|32165.4|139
1691496900000|2023-08-08 12:15:00|32177.4|32170.4|32194.9|32187.9|32199.9|32192.9|32177.4|32170.4|205
1691497200000|2023-08-08 12:20:00|32197.4|32190.4|32192.4|32185.4|32209.9|32202.9|32192.4|32185.4|41
1691497500000|2023-08-08 12:25:00|32194.9|32187.9|32212.4|32205.4|32212.4|32205.4|32192.4|32185.4|47
1691497800000|2023-08-08 12:30:00|32209.9|32202.9|32207.4|32200.4|32212.4|32205.4|32197.4|32190.4|103
1691498100000|2023-08-08 12:35:00|32204.9|32197.9|32224.9|32217.9|32227.4|32220.4|32202.4|32195.4|29
1691498400000|2023-08-08 12:40:00|32227.4|32220.4|32244.9|32237.9|32247.4|32240.4|32224.9|32217.9|45
1691498700000|2023-08-08 12:45:00|32247.4|32240.4|32239.9|32232.9|32252.4|32245.4|32237.4|32230.4|12
1691499000000|2023-08-08 12:50:00|32237.4|32230.4|32239.9|32232.9|32252.4|32245.4|32232.4|32225.4|42
1691499300000|2023-08-08 12:55:00|32237.4|32230.4|32239.9|32232.9|32242.4|32235.4|32227.4|32220.4|32
1691499600000|2023-08-08 13:00:00|32242.4|32235.4|32229.9|32222.9|32242.4|32235.4|32227.4|32220.4|162
1691499900000|2023-08-08 13:05:00|32227.4|32220.4|32219.9|32212.9|32227.4|32220.4|32212.4|32205.4|207
1691500200000|2023-08-08 13:10:00|32217.4|32210.4|32217.4|32210.4|32227.4|32220.4|32217.4|32210.4|69
1691500500000|2023-08-08 13:15:00|32219.9|32212.9|32252.4|32245.4|32252.4|32245.4|32219.9|32212.9|9
1691500800000|2023-08-08 13:20:00|32249.9|32242.9|32234.9|32227.9|32252.4|32245.4|32232.4|32225.4|57
1691501100000|2023-08-08 13:25:00|32237.4|32230.4|32247.4|32240.4|32247.4|32240.4|32222.4|32215.4|18
1691501400000|2023-08-08 13:30:00|32242.4|32235.4|32247.4|32240.4|32252.4|32245.4|32219.9|32212.9|122
1691501700000|2023-08-08 13:35:00|32244.9|32237.9|32237.4|32230.4|32247.4|32240.4|32217.4|32210.4|78
1691502000000|2023-08-08 13:40:00|32242.4|32235.4|32212.4|32205.4|32252.4|32245.4|32207.4|32200.4|61
1691502300000|2023-08-08 13:45:00|32209.9|32202.9|32162.4|32155.4|32219.9|32212.9|32159.9|32152.9|144
1691502600000|2023-08-08 13:50:00|32159.9|32152.9|32177.4|32170.4|32179.9|32172.9|32142.4|32135.4|197
1691502900000|2023-08-08 13:55:00|32172.4|32165.4|32169.9|32162.9|32179.9|32172.9|32149.9|32142.9|161
1691503200000|2023-08-08 14:00:00|32164.9|32157.9|32182.4|32175.4|32182.4|32175.4|32154.9|32147.9|123
1691503500000|2023-08-08 14:05:00|32179.9|32172.9|32194.9|32187.9|32197.4|32190.4|32172.4|32165.4|263
1691503800000|2023-08-08 14:10:00|32192.4|32185.4|32152.4|32145.4|32194.9|32187.9|32147.4|32140.4|142
1691504100000|2023-08-08 14:15:00|32147.4|32140.4|32139.9|32132.9|32152.4|32145.4|32127.4|32120.4|242
1691504400000|2023-08-08 14:20:00|32142.4|32135.4|32112.4|32105.4|32149.9|32142.9|32109.9|32102.9|376
1691504700000|2023-08-08 14:25:00|32114.9|32107.9|32167.4|32160.4|32167.4|32160.4|32112.4|32105.4|83
1691505000000|2023-08-08 14:30:00|32164.9|32157.9|32149.9|32142.9|32167.4|32160.4|32144.9|32137.9|77
1691505300000|2023-08-08 14:35:00|32147.4|32140.4|32152.4|32145.4|32159.9|32152.9|32127.4|32120.4|96
1691505600000|2023-08-08 14:40:00|32154.9|32147.9|32172.4|32165.4|32177.4|32170.4|32152.4|32145.4|73
1691505900000|2023-08-08 14:45:00|32177.4|32170.4|32164.9|32157.9|32177.4|32170.4|32152.4|32145.4|89
1691506200000|2023-08-08 14:50:00|32162.4|32155.4|32177.4|32170.4|32177.4|32170.4|32152.4|32145.4|70
1691506500000|2023-08-08 14:55:00|32174.9|32167.9|32149.9|32142.9|32177.4|32170.4|32147.4|32140.4|44
1691506800000|2023-08-08 15:00:00|32152.4|32145.4|32134.9|32127.9|32157.4|32150.4|32132.4|32125.4|37
1691507100000|2023-08-08 15:05:00|32132.4|32125.4|32169.9|32162.9|32172.4|32165.4|32132.4|32125.4|83
1691507400000|2023-08-08 15:10:00|32172.4|32165.4|32177.4|32170.4|32177.4|32170.4|32157.4|32150.4|64
1691507700000|2023-08-08 15:15:00|32174.9|32167.9|32182.4|32175.4|32184.9|32177.9|32162.4|32155.4|103
1691508000000|2023-08-08 15:20:00|32184.9|32177.9|32187.4|32180.4|32192.4|32185.4|32179.9|32172.9|31
1691508300000|2023-08-08 15:25:00|32189.9|32182.9|32199.9|32192.9|32202.4|32195.4|32177.4|32170.4|70
1691508600000|2023-08-08 15:30:00|32197.4|32190.4|32182.4|32175.4|32209.9|32202.9|32177.4|32170.4|119
1691508900000|2023-08-08 15:35:00|32184.9|32177.9|32197.4|32190.4|32202.4|32195.4|32182.4|32175.4|32
1691509200000|2023-08-08 15:40:00|32192.4|32185.4|32162.4|32155.4|32194.9|32187.9|32154.9|32147.9|108
1691509500000|2023-08-08 15:45:00|32164.9|32157.9|32177.4|32170.4|32192.4|32185.4|32157.4|32150.4|139
1691509800000|2023-08-08 15:50:00|32179.9|32172.9|32177.4|32170.4|32197.4|32190.4|32177.4|32170.4|29
1691510100000|2023-08-08 15:55:00|32182.4|32175.4|32177.4|32170.4|32184.9|32177.9|32167.4|32160.4|23
1691510400000|2023-08-08 16:00:00|32174.9|32167.9|32197.4|32190.4|32202.4|32195.4|32172.4|32165.4|39
1691510700000|2023-08-08 16:05:00|32199.9|32192.9|32214.9|32207.9|32217.4|32210.4|32199.9|32192.9|89
1691511000000|2023-08-08 16:10:00|32217.4|32210.4|32222.4|32215.4|32222.4|32215.4|32212.4|32205.4|64
1691511300000|2023-08-08 16:15:00|32224.9|32217.9|32232.4|32225.4|32232.4|32225.4|32214.9|32207.9|56
1691511600000|2023-08-08 16:20:00|32234.9|32227.9|32217.4|32210.4|32234.9|32227.9|32212.4|32205.4|40
1691511900000|2023-08-08 16:25:00|32214.9|32207.9|32209.9|32202.9|32217.4|32210.4|32204.9|32197.9|39
1691512200000|2023-08-08 16:30:00|32212.4|32205.4|32232.4|32225.4|32232.4|32225.4|32207.4|32200.4|41
1691512500000|2023-08-08 16:35:00|32237.4|32230.4|32222.4|32215.4|32242.4|32235.4|32217.4|32210.4|116
1691512800000|2023-08-08 16:40:00|32224.9|32217.9|32207.4|32200.4|32229.9|32222.9|32207.4|32200.4|34
1691513100000|2023-08-08 16:45:00|32212.4|32205.4|32207.4|32200.4|32214.9|32207.9|32207.4|32200.4|22
1691513400000|2023-08-08 16:50:00|32204.9|32197.9|32212.4|32205.4|32217.4|32210.4|32202.4|32195.4|53
1691513700000|2023-08-08 16:55:00|32214.9|32207.9|32222.4|32215.4|32224.9|32217.9|32212.4|32205.4|32
1691514000000|2023-08-08 17:00:00|32224.9|32217.9|32232.4|32225.4|32242.4|32235.4|32222.4|32215.4|133
1691514300000|2023-08-08 17:05:00|32234.9|32227.9|32222.4|32215.4|32237.4|32230.4|32212.4|32205.4|56
1691514600000|2023-08-08 17:10:00|32219.9|32212.9|32229.9|32222.9|32232.4|32225.4|32212.4|32205.4|9
1691514900000|2023-08-08 17:15:00|32232.4|32225.4|32249.9|32242.9|32262.4|32255.4|32229.9|32222.9|63
1691515200000|2023-08-08 17:20:00|32247.4|32240.4|32237.4|32230.4|32262.4|32255.4|32237.4|32230.4|41
1691515500000|2023-08-08 17:25:00|32239.9|32232.9|32242.4|32235.4|32242.4|32235.4|32224.9|32217.9|31
1691515800000|2023-08-08 17:30:00|32244.9|32237.9|32234.9|32227.9|32254.9|32247.9|32234.9|32227.9|22
1691516100000|2023-08-08 17:35:00|32232.4|32225.4|32249.9|32242.9|32249.9|32242.9|32212.4|32205.4|69
1691516400000|2023-08-08 17:40:00|32247.4|32240.4|32242.4|32235.4|32254.9|32247.9|32237.4|32230.4|24
1691516700000|2023-08-08 17:45:00|32239.9|32232.9|32234.9|32227.9|32247.4|32240.4|32229.9|32222.9|74
1691517000000|2023-08-08 17:50:00|32232.4|32225.4|32254.9|32247.9|32259.9|32252.9|32232.4|32225.4|58
1691517300000|2023-08-08 17:55:00|32252.4|32245.4|32247.4|32240.4|32257.4|32250.4|32242.4|32235.4|23
1691517600000|2023-08-08 18:00:00|32244.9|32237.9|32239.9|32232.9|32257.4|32250.4|32232.4|32225.4|23
1691517900000|2023-08-08 18:05:00|32237.4|32230.4|32237.4|32230.4|32247.4|32240.4|32227.4|32220.4|19
1691518200000|2023-08-08 18:10:00|32239.9|32232.9|32259.9|32252.9|32264.9|32257.9|32229.9|32222.9|42
1691518500000|2023-08-08 18:15:00|32262.4|32255.4|32277.4|32270.4|32292.4|32285.4|32259.9|32252.9|224
1691518800000|2023-08-08 18:20:00|32279.9|32272.9|32289.9|32282.9|32292.4|32285.4|32279.9|32272.9|94
1691519100000|2023-08-08 18:25:00|32292.4|32285.4|32282.4|32275.4|32294.9|32287.9|32272.4|32265.4|44
1691519400000|2023-08-08 18:30:00|32279.9|32272.9|32292.4|32285.4|32294.9|32287.9|32277.4|32270.4|39
1691519700000|2023-08-08 18:35:00|32289.9|32282.9|32287.4|32280.4|32302.4|32295.4|32282.4|32275.4|20
1691520000000|2023-08-08 18:40:00|32289.9|32282.9|32279.9|32272.9|32292.4|32285.4|32277.4|32270.4|21
1691520300000|2023-08-08 18:45:00|32277.4|32270.4|32292.4|32285.4|32292.4|32285.4|32277.4|32270.4|5
1691520600000|2023-08-08 18:50:00|32294.9|32287.9|32297.4|32290.4|32302.4|32295.4|32287.4|32280.4|22
1691520900000|2023-08-08 18:55:00|32299.9|32292.9|32314.9|32307.9|32332.4|32325.4|32299.9|32292.9|218
1691521200000|2023-08-08 19:00:00|32317.4|32310.4|32332.4|32325.4|32337.4|32330.4|32309.9|32302.9|95
1691521500000|2023-08-08 19:05:00|32329.9|32322.9|32322.4|32315.4|32337.4|32330.4|32317.4|32310.4|77
1691521800000|2023-08-08 19:10:00|32319.9|32312.9|32317.4|32310.4|32327.4|32320.4|32307.4|32300.4|47
1691522100000|2023-08-08 19:15:00|32312.4|32305.4|32309.9|32302.9|32322.4|32315.4|32302.4|32295.4|46
1691522400000|2023-08-08 19:20:00|32307.4|32300.4|32332.4|32325.4|32332.4|32325.4|32307.4|32300.4|31
1691522700000|2023-08-08 19:25:00|32329.9|32322.9|32337.4|32330.4|32342.4|32335.4|32327.4|32320.4|30
1691523000000|2023-08-08 19:30:00|32342.4|32335.4|32317.4|32310.4|32342.4|32335.4|32309.9|32302.9|32
1691523300000|2023-08-08 19:35:00|32314.9|32307.9|32314.9|32307.9|32317.4|32310.4|32307.4|32300.4|13
1691523600000|2023-08-08 19:40:00|32312.4|32305.4|32334.9|32327.9|32347.4|32340.4|32312.4|32305.4|82
1691523900000|2023-08-08 19:45:00|32332.4|32325.4|32329.9|32322.9|32344.9|32337.9|32327.4|32320.4|20
1691524200000|2023-08-08 19:50:00|32327.4|32320.4|32322.4|32315.4|32342.4|32335.4|32322.4|32315.4|65
1691524500000|2023-08-08 19:55:00|32324.9|32317.9|32332.4|32325.4|32337.4|32330.4|32322.4|32315.4|155
1691524800000|2023-08-08 20:00:00|32329.9|32322.9|32317.4|32310.4|32332.4|32325.4|32312.4|32305.4|144
1691525100000|2023-08-08 20:05:00|32314.9|32307.9|32319.9|32312.9|32319.9|32312.9|32312.4|32305.4|13
1691525400000|2023-08-08 20:10:00|32317.4|32310.4|32322.4|32315.4|32322.4|32315.4|32317.4|32310.4|8
1691525700000|2023-08-08 20:15:00|32324.9|32317.9|32324.9|32317.9|32327.4|32320.4|32322.4|32315.4|4
1691526000000|2023-08-08 20:20:00|32322.4|32315.4|32319.9|32312.9|32322.4|32315.4|32319.9|32312.9|1
1691526300000|2023-08-08 20:25:00|32322.4|32315.4|32319.9|32312.9|32322.4|32315.4|32319.9|32312.9|0
1691526600000|2023-08-08 20:30:00|32322.4|32315.4|32322.4|32315.4|32322.4|32315.4|32319.9|32312.9|8
1691526900000|2023-08-08 20:35:00|32324.9|32317.9|32322.4|32315.4|32327.4|32320.4|32317.4|32310.4|26
1691527200000|2023-08-08 20:40:00|32319.9|32312.9|32322.4|32315.4|32322.4|32315.4|32319.9|32312.9|5
1691527500000|2023-08-08 20:45:00|32319.9|32312.9|32319.9|32312.9|32322.4|32315.4|32317.4|32310.4|12
1691527800000|2023-08-08 20:50:00|32317.4|32310.4|32317.4|32310.4|32322.4|32315.4|32317.4|32310.4|18
1691528100000|2023-08-08 20:55:00|32314.9|32307.9|32321.4|32306.4|32323.9|32315.4|32314.9|32306.4|28
1691528400000|2023-08-08 21:00:00|32316.4|32301.4|32336.4|32321.4|32338.9|32323.9|32316.4|32301.4|0
1691529000000|2023-08-08 21:10:00|32333.9|32318.9|32340.1|32310.1|32340.5|32321.4|32333.9|32310.1|8023
1691529300000|2023-08-08 21:15:00|32339.9|32309.9|32340.6|32310.6|32341.2|32311.2|32339.9|32309.9|0
1691529600000|2023-08-08 21:20:00|32339.3|32309.3|32339.2|32309.2|32339.3|32309.3|32339|32309|0
1691529900000|2023-08-08 21:25:00|32339|32309|32338.5|32308.5|32339.2|32309.2|32337.9|32307.9|0
1691530200000|2023-08-08 21:30:00|32338.4|32308.4|32340.4|32310.4|32340.4|32310.4|32338.4|32308.4|0
1691530500000|2023-08-08 21:35:00|32341.9|32311.9|32340.8|32310.8|32341.9|32311.9|32340|32310|0
1691530800000|2023-08-08 21:40:00|32341.5|32311.5|32341.9|32311.9|32341.9|32311.9|32341.5|32311.5|0
1691531100000|2023-08-08 21:45:00|32342|32312|32342.4|32312.4|32343|32313|32342|32312|0
1691531400000|2023-08-08 21:50:00|32342.3|32312.3|32342.9|32312.9|32344.1|32314.1|32342.1|32312.1|0
1691531700000|2023-08-08 21:55:00|32343.1|32313.1|32342.3|32312.3|32343.1|32313.1|32342|32312|0
1691532000000|2023-08-08 22:00:00|32341.8|32311.8|32318.9|32303.9|32343.8|32326.4|32311.4|32296.4|33
1691532300000|2023-08-08 22:05:00|32321.4|32306.4|32323.9|32308.9|32323.9|32308.9|32321.4|32306.4|0
1691532600000|2023-08-08 22:10:00|32321.4|32306.4|32318.9|32303.9|32321.4|32306.4|32311.4|32296.4|44
1691533200000|2023-08-08 22:20:00|32321.4|32306.4|32323.9|32308.9|32333.9|32318.9|32313.9|32298.9|147
1691533500000|2023-08-08 22:25:00|32326.4|32311.4|32323.9|32308.9|32331.4|32316.4|32313.9|32298.9|226
1691533800000|2023-08-08 22:30:00|32326.4|32311.4|32323.9|32308.9|32326.4|32311.4|32313.9|32298.9|111
1691534100000|2023-08-08 22:35:00|32321.4|32306.4|32316.4|32301.4|32323.9|32308.9|32313.9|32298.9|11
1691534400000|2023-08-08 22:40:00|32318.9|32303.9|32296.4|32281.4|32318.9|32303.9|32281.4|32266.4|254
1691534700000|2023-08-08 22:45:00|32291.4|32276.4|32281.4|32266.4|32298.9|32283.9|32281.4|32266.4|19
1691535000000|2023-08-08 22:50:00|32278.9|32263.9|32276.4|32261.4|32283.9|32268.9|32271.4|32256.4|91
1691535300000|2023-08-08 22:55:00|32278.9|32263.9|32281.4|32266.4|32283.9|32268.9|32266.4|32251.4|130
1691535600000|2023-08-08 23:00:00|32276.4|32261.4|32288.9|32273.9|32293.9|32278.9|32276.4|32261.4|58
1691535900000|2023-08-08 23:05:00|32281.4|32266.4|32253.9|32238.9|32283.9|32268.9|32236.4|32221.4|214
1691536200000|2023-08-08 23:10:00|32256.4|32241.4|32248.9|32233.9|32256.4|32241.4|32246.4|32231.4|1
1691536500000|2023-08-08 23:15:00|32246.4|32231.4|32248.9|32233.9|32248.9|32233.9|32241.4|32226.4|2
1691536800000|2023-08-08 23:20:00|32246.4|32231.4|32246.4|32231.4|32246.4|32231.4|32231.4|32216.4|49
1691537100000|2023-08-08 23:25:00|32243.9|32228.9|32246.4|32231.4|32253.9|32238.9|32241.4|32226.4|31
1691537400000|2023-08-08 23:30:00|32241.4|32226.4|32244.9|32237.9|32259.9|32252.9|32239.9|32226.4|10311
1691537700000|2023-08-08 23:35:00|32242.4|32235.4|32254.9|32247.9|32267.4|32260.4|32242.4|32235.4|132
1691538000000|2023-08-08 23:40:00|32257.4|32250.4|32242.4|32235.4|32257.4|32250.4|32227.4|32220.4|153
1691538300000|2023-08-08 23:45:00|32244.9|32237.9|32287.4|32280.4|32297.4|32290.4|32244.9|32237.9|220
1691538600000|2023-08-08 23:50:00|32289.9|32282.9|32282.4|32275.4|32317.4|32310.4|32277.4|32270.4|142
1691538900000|2023-08-08 23:55:00|32284.9|32277.9|32299.9|32292.9|32312.4|32305.4|32284.9|32277.9|105
1691539200000|2023-08-09 00:00:00|32294.9|32287.9|32227.4|32220.4|32312.4|32305.4|32212.4|32205.4|812
1691539500000|2023-08-09 00:05:00|32222.4|32215.4|32297.4|32290.4|32297.4|32290.4|32202.4|32195.4|667
1691539800000|2023-08-09 00:10:00|32299.9|32292.9|32347.4|32340.4|32382.4|32375.4|32297.4|32290.4|707
1691540100000|2023-08-09 00:15:00|32342.4|32335.4|32339.9|32332.9|32377.4|32370.4|32329.9|32322.9|666
1691540400000|2023-08-09 00:20:00|32342.4|32335.4|32272.4|32265.4|32362.4|32355.4|32267.4|32260.4|345
1691540700000|2023-08-09 00:25:00|32277.4|32270.4|32302.4|32295.4|32312.4|32305.4|32274.9|32267.9|339
1691541000000|2023-08-09 00:30:00|32304.9|32297.9|32307.4|32300.4|32322.4|32315.4|32277.4|32270.4|228
1691541300000|2023-08-09 00:35:00|32297.4|32290.4|32282.4|32275.4|32312.4|32305.4|32264.9|32257.9|294
1691541600000|2023-08-09 00:40:00|32284.9|32277.9|32262.4|32255.4|32297.4|32290.4|32254.9|32247.9|231
1691541900000|2023-08-09 00:45:00|32264.9|32257.9|32282.4|32275.4|32297.4|32290.4|32244.9|32237.9|278
1691542200000|2023-08-09 00:50:00|32279.9|32272.9|32297.4|32290.4|32307.4|32300.4|32277.4|32270.4|207
1691542500000|2023-08-09 00:55:00|32299.9|32292.9|32322.4|32315.4|32352.4|32345.4|32287.4|32280.4|249
1691542800000|2023-08-09 01:00:00|32319.9|32312.9|32367.4|32360.4|32367.4|32360.4|32317.4|32310.4|212
1691543100000|2023-08-09 01:05:00|32372.4|32365.4|32387.4|32380.4|32397.4|32390.4|32367.4|32360.4|438
1691543400000|2023-08-09 01:10:00|32389.9|32382.9|32407.4|32400.4|32422.4|32415.4|32382.4|32375.4|331
1691543700000|2023-08-09 01:15:00|32404.9|32397.9|32387.4|32380.4|32412.4|32405.4|32374.9|32367.9|287
1691544000000|2023-08-09 01:20:00|32389.9|32382.9|32367.4|32360.4|32392.4|32385.4|32354.9|32347.9|267
1691544300000|2023-08-09 01:25:00|32364.9|32357.9|32364.9|32357.9|32377.4|32370.4|32347.4|32340.4|149
1691544600000|2023-08-09 01:30:00|32362.4|32355.4|32362.4|32355.4|32372.4|32365.4|32337.4|32330.4|264
1691544900000|2023-08-09 01:35:00|32367.4|32360.4|32377.4|32370.4|32397.4|32390.4|32359.9|32352.9|334
1691545200000|2023-08-09 01:40:00|32367.4|32360.4|32362.4|32355.4|32387.4|32380.4|32357.4|32350.4|177
1691545500000|2023-08-09 01:45:00|32357.4|32350.4|32362.4|32355.4|32362.4|32355.4|32327.4|32320.4|195
1691545800000|2023-08-09 01:50:00|32364.9|32357.9|32347.4|32340.4|32382.4|32375.4|32347.4|32340.4|156
1691546100000|2023-08-09 01:55:00|32337.4|32330.4|32309.9|32302.9|32337.4|32330.4|32302.4|32295.4|167
1691546400000|2023-08-09 02:00:00|32312.4|32305.4|32357.4|32350.4|32357.4|32350.4|32312.4|32305.4|204
1691546700000|2023-08-09 02:05:00|32354.9|32347.9|32334.9|32327.9|32359.9|32352.9|32324.9|32317.9|128
1691547000000|2023-08-09 02:10:00|32337.4|32330.4|32317.4|32310.4|32349.9|32342.9|32317.4|32310.4|108
1691547300000|2023-08-09 02:15:00|32314.9|32307.9|32317.4|32310.4|32322.4|32315.4|32289.9|32282.9|117
1691547600000|2023-08-09 02:20:00|32312.4|32305.4|32287.4|32280.4|32322.4|32315.4|32287.4|32280.4|77
1691547900000|2023-08-09 02:25:00|32284.9|32277.9|32247.4|32240.4|32284.9|32277.9|32244.9|32237.9|255
1691548200000|2023-08-09 02:30:00|32244.9|32237.9|32262.4|32255.4|32267.4|32260.4|32237.4|32230.4|162
1691548500000|2023-08-09 02:35:00|32264.9|32257.9|32267.4|32260.4|32272.4|32265.4|32252.4|32245.4|94
1691548800000|2023-08-09 02:40:00|32262.4|32255.4|32242.4|32235.4|32267.4|32260.4|32242.4|32235.4|71
1691549100000|2023-08-09 02:45:00|32244.9|32237.9|32207.4|32200.4|32252.4|32245.4|32207.4|32200.4|154
1691549400000|2023-08-09 02:50:00|32209.9|32202.9|32239.9|32232.9|32242.4|32235.4|32207.4|32200.4|136
1691549700000|2023-08-09 02:55:00|32237.4|32230.4|32249.9|32242.9|32257.4|32250.4|32237.4|32230.4|60
1691550000000|2023-08-09 03:00:00|32247.4|32240.4|32257.4|32250.4|32257.4|32250.4|32234.9|32227.9|98
1691550300000|2023-08-09 03:05:00|32254.9|32247.9|32247.4|32240.4|32259.9|32252.9|32242.4|32235.4|171
1691550600000|2023-08-09 03:10:00|32244.9|32237.9|32229.9|32222.9|32244.9|32237.9|32227.4|32220.4|82
1691550900000|2023-08-09 03:15:00|32232.4|32225.4|32222.4|32215.4|32239.9|32232.9|32214.9|32207.9|85
1691551200000|2023-08-09 03:20:00|32224.9|32217.9|32207.4|32200.4|32227.4|32220.4|32207.4|32200.4|81
1691551500000|2023-08-09 03:25:00|32209.9|32202.9|32212.4|32205.4|32227.4|32220.4|32207.4|32200.4|84
1691551800000|2023-08-09 03:30:00|32214.9|32207.9|32197.4|32190.4|32239.9|32232.9|32182.4|32175.4|303
1691552100000|2023-08-09 03:35:00|32199.9|32192.9|32222.4|32215.4|32224.9|32217.9|32187.4|32180.4|140
1691552400000|2023-08-09 03:40:00|32217.4|32210.4|32217.4|32210.4|32222.4|32215.4|32197.4|32190.4|96
1691552700000|2023-08-09 03:45:00|32222.4|32215.4|32212.4|32205.4|32227.4|32220.4|32212.4|32205.4|138
1691553000000|2023-08-09 03:50:00|32209.9|32202.9|32197.4|32190.4|32217.4|32210.4|32189.9|32182.9|73
1691553300000|2023-08-09 03:55:00|32194.9|32187.9|32209.9|32202.9|32217.4|32210.4|32192.4|32185.4|123
1691553600000|2023-08-09 04:00:00|32212.4|32205.4|32192.4|32185.4|32217.4|32210.4|32187.4|32180.4|76
1691553900000|2023-08-09 04:05:00|32194.9|32187.9|32209.9|32202.9|32232.4|32225.4|32194.9|32187.9|127
1691554200000|2023-08-09 04:10:00|32207.4|32200.4|32192.4|32185.4|32207.4|32200.4|32182.4|32175.4|92
1691554500000|2023-08-09 04:15:00|32189.9|32182.9|32194.9|32187.9|32199.9|32192.9|32184.9|32177.9|89
1691554800000|2023-08-09 04:20:00|32197.4|32190.4|32192.4|32185.4|32217.4|32210.4|32182.4|32175.4|120
1691555100000|2023-08-09 04:25:00|32194.9|32187.9|32222.4|32215.4|32227.4|32220.4|32187.4|32180.4|145
1691555400000|2023-08-09 04:30:00|32219.9|32212.9|32227.5|32220.5|32235|32228|32209.9|32202.9|106
1691555700000|2023-08-09 04:35:00|32225|32218|32267.5|32260.5|32267.5|32260.5|32222.5|32215.5|161
1691556000000|2023-08-09 04:40:00|32272.5|32265.5|32277.5|32270.5|32282.5|32275.5|32267.5|32260.5|172
1691556300000|2023-08-09 04:45:00|32280|32273|32262.5|32255.5|32282.5|32275.5|32257.5|32250.5|116
1691556600000|2023-08-09 04:50:00|32267.5|32260.5|32242.5|32235.5|32272.5|32265.5|32237.5|32230.5|95
1691556900000|2023-08-09 04:55:00|32240|32233|32242.5|32235.5|32247.5|32240.5|32232.5|32225.5|144
1691557200000|2023-08-09 05:00:00|32245|32238|32252.5|32245.5|32262.5|32255.5|32242.5|32235.5|166
1691557500000|2023-08-09 05:05:00|32250|32243|32252.5|32245.5|32277.5|32270.5|32247.5|32240.5|181
1691557800000|2023-08-09 05:10:00|32250|32243|32262.5|32255.5|32265|32258|32247.5|32240.5|105
1691558100000|2023-08-09 05:15:00|32265|32258|32287.5|32280.5|32292.5|32285.5|32265|32258|114
1691558400000|2023-08-09 05:20:00|32290|32283|32267.5|32260.5|32295|32288|32267.5|32260.5|128
1691558700000|2023-08-09 05:25:00|32270|32263|32265|32258|32272.5|32265.5|32257.5|32250.5|121
1691559000000|2023-08-09 05:30:00|32267.5|32260.5|32247.5|32240.5|32280|32273|32242.5|32235.5|141
1691559300000|2023-08-09 05:35:00|32245|32238|32252.5|32245.5|32257.5|32250.5|32245|32238|108
1691559600000|2023-08-09 05:40:00|32255|32248|32252.5|32245.5|32267.5|32260.5|32252.5|32245.5|95
1691559900000|2023-08-09 05:45:00|32257.5|32250.5|32272.5|32265.5|32272.5|32265.5|32257.5|32250.5|154
1691560200000|2023-08-09 05:50:00|32267.5|32260.5|32257.5|32250.5|32287.5|32280.5|32252.5|32245.5|258
1691560500000|2023-08-09 05:55:00|32250|32243|32227.5|32220.5|32257.5|32250.5|32222.5|32215.5|464
1691560800000|2023-08-09 06:00:00|32222.5|32215.5|32227.5|32220.5|32237.5|32230.5|32207.5|32200.5|855
1691561100000|2023-08-09 06:05:00|32232.5|32225.5|32242.5|32235.5|32247.5|32240.5|32227.5|32220.5|367
1691561400000|2023-08-09 06:10:00|32245|32238|32247.5|32240.5|32257.5|32250.5|32237.5|32230.5|149
1691561700000|2023-08-09 06:15:00|32250|32243|32255|32248|32257.5|32250.5|32245|32238|114
1691562000000|2023-08-09 06:20:00|32252.5|32245.5|32252.5|32245.5|32252.5|32245.5|32247.5|32240.5|46
1691562300000|2023-08-09 06:25:00|32257.5|32250.5|32250|32243|32257.5|32250.5|32242.5|32235.5|60
1691562600000|2023-08-09 06:30:00|32252.5|32245.5|32255|32248|32257.5|32250.5|32247.5|32240.5|74
1691562900000|2023-08-09 06:35:00|32252.5|32245.5|32260|32253|32262.5|32255.5|32250|32243|20
1691563200000|2023-08-09 06:40:00|32262.5|32255.5|32270|32263|32272.5|32265.5|32262.5|32255.5|16
1691563500000|2023-08-09 06:45:00|32267.5|32260.5|32270|32263|32272.5|32265.5|32267.5|32260.5|5
1691563800000|2023-08-09 06:50:00|32272.5|32265.5|32290|32283|32290|32283|32272.5|32265.5|68
1691564100000|2023-08-09 06:55:00|32292.5|32285.5|32290|32283|32302.5|32295.5|32287.5|32280.5|49
1691564400000|2023-08-09 07:00:00|32287.5|32280.5|32335|32328|32335|32328|32285|32278|258
1691564700000|2023-08-09 07:05:00|32332.5|32325.5|32317.5|32310.5|32332.5|32325.5|32302.5|32295.5|188
1691565000000|2023-08-09 07:10:00|32322.5|32315.5|32290|32283|32327.5|32320.5|32290|32283|101
1691565300000|2023-08-09 07:15:00|32292.5|32285.5|32282.5|32275.5|32300|32293|32270|32263|92
1691565600000|2023-08-09 07:20:00|32280|32273|32302.5|32295.5|32302.5|32295.5|32267.5|32260.5|33
1691565900000|2023-08-09 07:25:00|32305|32298|32297.5|32290.5|32307.5|32300.5|32287.5|32280.5|197
1691566200000|2023-08-09 07:30:00|32300|32293|32317.5|32310.5|32322.5|32315.5|32300|32293|226
1691566500000|2023-08-09 07:35:00|32320|32313|32312.5|32305.5|32325|32318|32307.5|32300.5|211
1691566800000|2023-08-09 07:40:00|32310|32303|32307.5|32300.5|32315|32308|32300|32293|106
1691567100000|2023-08-09 07:45:00|32305|32298|32307.5|32300.5|32327.5|32320.5|32302.5|32295.5|95
1691567400000|2023-08-09 07:50:00|32310|32303|32295|32288|32315|32308|32290|32283|15
1691567700000|2023-08-09 07:55:00|32297.5|32290.5|32320|32313|32327.5|32320.5|32297.5|32290.5|27
1691568000000|2023-08-09 08:00:00|32322.5|32315.5|32352.5|32345.5|32352.5|32345.5|32317.5|32310.5|70
1691568300000|2023-08-09 08:05:00|32355|32348|32350|32343|32355|32348|32342.5|32335.5|88
1691568600000|2023-08-09 08:10:00|32352.5|32345.5|32335|32328|32352.5|32345.5|32332.5|32325.5|89
1691568900000|2023-08-09 08:15:00|32337.5|32330.5|32320|32313|32345|32338|32312.5|32305.5|81
1691569200000|2023-08-09 08:20:00|32322.5|32315.5|32347.5|32340.5|32347.5|32340.5|32317.5|32310.5|76
1691569500000|2023-08-09 08:25:00|32350|32343|32350|32343|32352.5|32345.5|32342.5|32335.5|93
1691569800000|2023-08-09 08:30:00|32347.5|32340.5|32357.5|32350.5|32360|32353|32347.5|32340.5|21
1691570100000|2023-08-09 08:35:00|32360|32353|32355|32348|32362.5|32355.5|32347.5|32340.5|40
1691570400000|2023-08-09 08:40:00|32352.5|32345.5|32350|32343|32357.5|32350.5|32342.5|32335.5|18
1691570700000|2023-08-09 08:45:00|32352.5|32345.5|32365|32358|32367.5|32360.5|32347.5|32340.5|37
1691571000000|2023-08-09 08:50:00|32362.5|32355.5|32360|32353|32367.5|32360.5|32357.5|32350.5|19
1691571300000|2023-08-09 08:55:00|32362.5|32355.5|32360|32353|32367.5|32360.5|32355|32348|5
1691571600000|2023-08-09 09:00:00|32357.5|32350.5|32360|32353|32362.5|32355.5|32352.5|32345.5|27
1691571900000|2023-08-09 09:05:00|32357.5|32350.5|32355|32348|32362.5|32355.5|32352.5|32345.5|40
1691572200000|2023-08-09 09:10:00|32352.5|32345.5|32350|32343|32362.5|32355.5|32345|32338|51
1691572500000|2023-08-09 09:15:00|32347.5|32340.5|32327.5|32320.5|32352.5|32345.5|32327.5|32320.5|39
1691572800000|2023-08-09 09:20:00|32332.5|32325.5|32335|32328|32340|32333|32320|32313|131
1691573100000|2023-08-09 09:25:00|32332.5|32325.5|32327.5|32320.5|32335|32328|32322.5|32315.5|25
1691573400000|2023-08-09 09:30:00|32330|32323|32327.5|32320.5|32330|32323|32317.5|32310.5|15
1691573700000|2023-08-09 09:35:00|32330|32323|32317.5|32310.5|32330|32323|32312.5|32305.5|27
1691574000000|2023-08-09 09:40:00|32320|32313|32322.5|32315.5|32325|32318|32312.5|32305.5|42
1691574300000|2023-08-09 09:45:00|32325|32318|32307.5|32300.5|32325|32318|32305|32298|21
1691574600000|2023-08-09 09:50:00|32305|32298|32322.5|32315.5|32322.5|32315.5|32302.5|32295.5|20
1691574900000|2023-08-09 09:55:00|32325|32318|32322.5|32315.5|32327.5|32320.5|32317.5|32310.5|17
1691575200000|2023-08-09 10:00:00|32320|32313|32315|32308|32322.5|32315.5|32310|32303|28
1691575500000|2023-08-09 10:05:00|32312.5|32305.5|32315|32308|32317.5|32310.5|32310|32303|4
1691575800000|2023-08-09 10:10:00|32317.5|32310.5|32290|32283|32317.5|32310.5|32285|32278|58
1691576100000|2023-08-09 10:15:00|32295|32288|32305|32298|32305|32298|32290|32283|42
1691576400000|2023-08-09 10:20:00|32302.5|32295.5|32317.5|32310.5|32317.5|32310.5|32302.5|32295.5|2
1691576700000|2023-08-09 10:25:00|32320|32313|32325|32318|32325|32318|32315|32308|12
1691577000000|2023-08-09 10:30:00|32327.5|32320.5|32317.5|32310.5|32330|32323|32317.5|32310.5|3
1691577300000|2023-08-09 10:35:00|32320|32313|32305|32298|32325|32318|32302.5|32295.5|9
1691577600000|2023-08-09 10:40:00|32307.5|32300.5|32300|32293|32307.5|32300.5|32297.5|32290.5|6
1691577900000|2023-08-09 10:45:00|32297.5|32290.5|32297.5|32290.5|32302.5|32295.5|32290|32283|9
1691578200000|2023-08-09 10:50:00|32295|32288|32297.5|32290.5|32305|32298|32292.5|32285.5|31
1691578500000|2023-08-09 10:55:00|32295|32288|32292.5|32285.5|32302.5|32295.5|32292.5|32285.5|10
1691578800000|2023-08-09 11:00:00|32295|32288|32295|32288|32297.5|32290.5|32292.5|32285.5|178
1691579100000|2023-08-09 11:05:00|32297.5|32290.5|32290|32283|32300|32293|32287.5|32280.5|9
1691579400000|2023-08-09 11:10:00|32292.5|32285.5|32285|32278|32297.5|32290.5|32282.5|32275.5|58
1691579700000|2023-08-09 11:15:00|32282.5|32275.5|32277.5|32270.5|32290|32283|32277.5|32270.5|54
1691580000000|2023-08-09 11:20:00|32282.5|32275.5|32280|32273|32287.5|32280.5|32265|32258|172
1691580300000|2023-08-09 11:25:00|32277.5|32270.5|32270|32263|32282.5|32275.5|32270|32263|21
1691580600000|2023-08-09 11:30:00|32267.5|32260.5|32285|32278|32287.5|32280.5|32267.5|32260.5|40
1691580900000|2023-08-09 11:35:00|32287.5|32280.5|32282.5|32275.5|32290|32283|32277.5|32270.5|35
1691581200000|2023-08-09 11:40:00|32280|32273|32300|32293|32300|32293|32280|32273|184
1691581500000|2023-08-09 11:45:00|32302.5|32295.5|32307.5|32300.5|32310|32303|32292.5|32285.5|45
1691581800000|2023-08-09 11:50:00|32302.5|32295.5|32307.5|32300.5|32312.5|32305.5|32302.5|32295.5|48
1691582100000|2023-08-09 11:55:00|32310|32303|32312.5|32305.5|32317.5|32310.5|32307.5|32300.5|13
1691582400000|2023-08-09 12:00:00|32310|32303|32312.5|32305.5|32315|32308|32297.5|32290.5|32
1691582700000|2023-08-09 12:05:00|32315|32308|32295|32288|32315|32308|32295|32288|57
1691583000000|2023-08-09 12:10:00|32297.5|32290.5|32292.5|32285.5|32302.5|32295.5|32285|32278|173
1691583300000|2023-08-09 12:15:00|32290|32283|32287.5|32280.5|32292.5|32285.5|32277.5|32270.5|121
1691583600000|2023-08-09 12:20:00|32285|32278|32272.5|32265.5|32285|32278|32260|32253|101
1691583900000|2023-08-09 12:25:00|32275|32268|32277.5|32270.5|32287.5|32280.5|32272.5|32265.5|57
1691584200000|2023-08-09 12:30:00|32280|32273|32282.5|32275.5|32287.5|32280.5|32277.5|32270.5|54
1691584500000|2023-08-09 12:35:00|32287.5|32280.5|32282.5|32275.5|32292.5|32285.5|32282.5|32275.5|135
1691584800000|2023-08-09 12:40:00|32280|32273|32260|32253|32290|32283|32257.5|32250.5|42
1691585100000|2023-08-09 12:45:00|32262.5|32255.5|32270|32263|32280|32273|32260|32253|25
1691585400000|2023-08-09 12:50:00|32267.5|32260.5|32260|32253|32267.5|32260.5|32252.5|32245.5|57
1691585700000|2023-08-09 12:55:00|32257.5|32250.5|32250|32243|32257.5|32250.5|32247.5|32240.5|64
1691586000000|2023-08-09 13:00:00|32252.5|32245.5|32262.5|32255.5|32265|32258|32242.5|32235.5|61
1691586300000|2023-08-09 13:05:00|32267.5|32260.5|32267.5|32260.5|32272.5|32265.5|32262.5|32255.5|23
1691586600000|2023-08-09 13:10:00|32265|32258|32247.5|32240.5|32267.5|32260.5|32245|32238|80
1691586900000|2023-08-09 13:15:00|32250|32243|32255|32248|32262.5|32255.5|32247.5|32240.5|21
1691587200000|2023-08-09 13:20:00|32252.5|32245.5|32260|32253|32262.5|32255.5|32252.5|32245.5|5
1691587500000|2023-08-09 13:25:00|32257.5|32250.5|32245|32238|32265|32258|32242.5|32235.5|10
1691587800000|2023-08-09 13:30:00|32242.5|32235.5|32242.5|32235.5|32252.5|32245.5|32220|32213|127
1691588100000|2023-08-09 13:35:00|32240|32233|32207.5|32200.5|32242.5|32235.5|32207.5|32200.5|85
1691588400000|2023-08-09 13:40:00|32202.5|32195.5|32215|32208|32237.5|32230.5|32197.5|32190.5|101
1691588700000|2023-08-09 13:45:00|32212.5|32205.5|32240|32233|32245|32238|32207.5|32200.5|78
1691589000000|2023-08-09 13:50:00|32237.5|32230.5|32217.5|32210.5|32245|32238|32202.5|32195.5|107
1691589300000|2023-08-09 13:55:00|32220|32213|32245|32238|32247.5|32240.5|32215|32208|80
1691589600000|2023-08-09 14:00:00|32242.5|32235.5|32265|32258|32270|32263|32242.5|32235.5|80
1691589900000|2023-08-09 14:05:00|32262.5|32255.5|32232.5|32225.5|32265|32258|32227.5|32220.5|185
1691590200000|2023-08-09 14:10:00|32237.5|32230.5|32242.5|32235.5|32250|32243|32232.5|32225.5|70
1691590500000|2023-08-09 14:15:00|32240|32233|32250|32243|32260|32253|32232.5|32225.5|39
1691590800000|2023-08-09 14:20:00|32252.5|32245.5|32230|32223|32252.5|32245.5|32230|32223|30
1691591100000|2023-08-09 14:25:00|32232.5|32225.5|32257.5|32250.5|32262.5|32255.5|32232.5|32225.5|36
1691591400000|2023-08-09 14:30:00|32255|32248|32250|32243|32270|32263|32247.5|32240.5|74
1691591700000|2023-08-09 14:35:00|32252.5|32245.5|32272.5|32265.5|32277.5|32270.5|32247.5|32240.5|37
1691592000000|2023-08-09 14:40:00|32270|32263|32272.5|32265.5|32282.5|32275.5|32267.5|32260.5|37
1691592300000|2023-08-09 14:45:00|32277.5|32270.5|32280|32273|32292.5|32285.5|32267.5|32260.5|62
1691592600000|2023-08-09 14:50:00|32277.5|32270.5|32247.5|32240.5|32292.5|32285.5|32242.5|32235.5|91
1691592900000|2023-08-09 14:55:00|32245|32238|32247.5|32240.5|32260|32253|32237.5|32230.5|104
1691593200000|2023-08-09 15:00:00|32245|32238|32242.5|32235.5|32247.5|32240.5|32225|32218|157
1691593500000|2023-08-09 15:05:00|32245|32238|32232.5|32225.5|32245|32238|32220|32213|139
1691593800000|2023-08-09 15:10:00|32235|32228|32172.5|32165.5|32235|32228|32170|32163|265
1691594100000|2023-08-09 15:15:00|32170|32163|32132.5|32125.5|32187.5|32180.5|32120|32113|233
1691594400000|2023-08-09 15:20:00|32130|32123|32097.5|32090.5|32130|32123|32090|32083|204
1691594700000|2023-08-09 15:25:00|32095|32088|32097.5|32090.5|32110|32103|32085|32078|247
1691595000000|2023-08-09 15:30:00|32095|32088|32132.5|32125.5|32132.5|32125.5|32087.5|32080.5|472
1691595300000|2023-08-09 15:35:00|32130|32123|32137.5|32130.5|32142.5|32135.5|32125|32118|65
1691595600000|2023-08-09 15:40:00|32140|32133|32127.5|32120.5|32142.5|32135.5|32127.5|32120.5|169
1691595900000|2023-08-09 15:45:00|32132.5|32125.5|32112.5|32105.5|32145|32138|32107.5|32100.5|111
1691596200000|2023-08-09 15:50:00|32110|32103|32092.5|32085.5|32117.5|32110.5|32082.5|32075.5|386
1691596500000|2023-08-09 15:55:00|32095|32088|32092.5|32085.5|32097.5|32090.5|32072.5|32065.5|233
1691596800000|2023-08-09 16:00:00|32087.5|32080.5|32112.5|32105.5|32117.5|32110.5|32087.5|32080.5|171
1691597100000|2023-08-09 16:05:00|32110|32103|32132.5|32125.5|32142.5|32135.5|32107.5|32100.5|109
1691597400000|2023-08-09 16:10:00|32135|32128|32132.5|32125.5|32140|32133|32112.5|32105.5|71
1691597700000|2023-08-09 16:15:00|32137.5|32130.5|32117.5|32110.5|32142.5|32135.5|32117.5|32110.5|70
1691598000000|2023-08-09 16:20:00|32112.5|32105.5|32117.5|32110.5|32122.5|32115.5|32102.5|32095.5|34
1691598300000|2023-08-09 16:25:00|32120|32113|32127.5|32120.5|32137.5|32130.5|32112.5|32105.5|29
1691598600000|2023-08-09 16:30:00|32125|32118|32147.5|32140.5|32152.5|32145.5|32120|32113|143
1691598900000|2023-08-09 16:35:00|32145|32138|32142.5|32135.5|32147.5|32140.5|32135|32128|61
1691599200000|2023-08-09 16:40:00|32145|32138|32137.5|32130.5|32152.5|32145.5|32135|32128|22
1691599500000|2023-08-09 16:45:00|32132.5|32125.5|32162.5|32155.5|32167.5|32160.5|32127.5|32120.5|234
1691599800000|2023-08-09 16:50:00|32165|32158|32162.5|32155.5|32167.5|32160.5|32152.5|32145.5|32
1691600100000|2023-08-09 16:55:00|32165|32158|32157.5|32150.5|32172.5|32165.5|32152.5|32145.5|63
1691600400000|2023-08-09 17:00:00|32155|32148|32155|32148|32162.5|32155.5|32140|32133|63
1691600700000|2023-08-09 17:05:00|32157.5|32150.5|32180|32173|32182.5|32175.5|32155|32148|180
1691601000000|2023-08-09 17:10:00|32177.5|32170.5|32197.5|32190.5|32197.5|32190.5|32177.5|32170.5|66
1691601300000|2023-08-09 17:15:00|32200|32193|32192.5|32185.5|32207.5|32200.5|32185|32178|43
1691601600000|2023-08-09 17:20:00|32195|32188|32192.5|32185.5|32197.5|32190.5|32182.5|32175.5|66
1691601900000|2023-08-09 17:25:00|32190|32183|32197.5|32190.5|32197.5|32190.5|32187.5|32180.5|33
1691602200000|2023-08-09 17:30:00|32200|32193|32202.5|32195.5|32212.5|32205.5|32197.5|32190.5|41
1691602500000|2023-08-09 17:35:00|32205|32198|32217.5|32210.5|32217.5|32210.5|32202.5|32195.5|44
1691602800000|2023-08-09 17:40:00|32220|32213|32212.5|32205.5|32220|32213|32207.5|32200.5|58
1691603100000|2023-08-09 17:45:00|32215|32208|32200|32193|32220|32213|32197.5|32190.5|60
1691603400000|2023-08-09 17:50:00|32202.5|32195.5|32210|32203|32212.5|32205.5|32202.5|32195.5|30
1691603700000|2023-08-09 17:55:00|32207.5|32200.5|32212.5|32205.5|32222.5|32215.5|32207.5|32200.5|38
1691604000000|2023-08-09 18:00:00|32210|32203|32222.5|32215.5|32222.5|32215.5|32202.5|32195.5|35
1691604300000|2023-08-09 18:05:00|32225|32218|32235|32228|32237.5|32230.5|32222.5|32215.5|36
1691604600000|2023-08-09 18:10:00|32232.5|32225.5|32252.5|32245.5|32252.5|32245.5|32232.5|32225.5|37
1691604900000|2023-08-09 18:15:00|32250|32243|32265|32258|32270|32263|32250|32243|45
1691605200000|2023-08-09 18:20:00|32267.5|32260.5|32252.5|32245.5|32272.5|32265.5|32245|32238|52
1691605500000|2023-08-09 18:25:00|32255|32248|32262.5|32255.5|32267.5|32260.5|32252.5|32245.5|39
1691605800000|2023-08-09 18:30:00|32265|32258|32265|32258|32277.5|32270.5|32262.5|32255.5|49
1691606100000|2023-08-09 18:35:00|32267.5|32260.5|32272.5|32265.5|32275|32268|32265|32258|57
1691606400000|2023-08-09 18:40:00|32270|32263|32262.5|32255.5|32272.5|32265.5|32262.5|32255.5|23
1691606700000|2023-08-09 18:45:00|32265|32258|32275|32268|32277.5|32270.5|32260|32253|29
1691607000000|2023-08-09 18:50:00|32272.5|32265.5|32255|32248|32275|32268|32250|32243|34
1691607300000|2023-08-09 18:55:00|32257.5|32250.5|32257.5|32250.5|32270|32263|32255|32248|19
1691607600000|2023-08-09 19:00:00|32260|32253|32257.5|32250.5|32262.5|32255.5|32250|32243|49
1691607900000|2023-08-09 19:05:00|32255|32248|32222.5|32215.5|32257.5|32250.5|32222.5|32215.5|38
1691608200000|2023-08-09 19:10:00|32225|32218|32225|32218|32227.5|32220.5|32215|32208|181
1691608500000|2023-08-09 19:15:00|32222.5|32215.5|32215|32208|32227.5|32220.5|32207.5|32200.5|74
1691608800000|2023-08-09 19:20:00|32212.5|32205.5|32232.5|32225.5|32242.5|32235.5|32207.5|32200.5|88
1691609100000|2023-08-09 19:25:00|32235|32228|32232.5|32225.5|32245|32238|32230|32223|49
1691609400000|2023-08-09 19:30:00|32235|32228|32210|32203|32240|32233|32210|32203|102
1691609700000|2023-08-09 19:35:00|32207.5|32200.5|32197.5|32190.5|32217.5|32210.5|32197.5|32190.5|30
1691610000000|2023-08-09 19:40:00|32200|32193|32195|32188|32207.5|32200.5|32192.5|32185.5|20
1691610300000|2023-08-09 19:45:00|32192.5|32185.5|32152.5|32145.5|32192.5|32185.5|32142.5|32135.5|127
1691610600000|2023-08-09 19:50:00|32150|32143|32147.5|32140.5|32162.5|32155.5|32137.5|32130.5|182
1691610900000|2023-08-09 19:55:00|32142.5|32135.5|32145|32138|32157.5|32150.5|32130|32123|150
1691611200000|2023-08-09 20:00:00|32147.5|32140.5|32167.5|32160.5|32167.5|32160.5|32145|32138|76
1691611500000|2023-08-09 20:05:00|32165|32158|32167.5|32160.5|32167.5|32160.5|32162.5|32155.5|5
1691611800000|2023-08-09 20:10:00|32170|32163|32177.5|32170.5|32182.5|32175.5|32167.5|32160.5|107
1691612100000|2023-08-09 20:15:00|32175|32168|32167.5|32160.5|32180|32173|32167.5|32160.5|4
1691612400000|2023-08-09 20:20:00|32170|32163|32177.5|32170.5|32177.5|32170.5|32167.5|32160.5|2
1691612700000|2023-08-09 20:25:00|32180|32173|32172.5|32165.5|32180|32173|32172.5|32165.5|12
1691613000000|2023-08-09 20:30:00|32175|32168|32167.5|32160.5|32175|32168|32167.5|32160.5|2
1691613300000|2023-08-09 20:35:00|32170|32163|32170|32163|32170|32163|32167.5|32160.5|8
1691613600000|2023-08-09 20:40:00|32167.5|32160.5|32170|32163|32170|32163|32165|32158|1
1691613900000|2023-08-09 20:45:00|32167.5|32160.5|32165|32158|32172.5|32165.5|32162.5|32155.5|11
1691614200000|2023-08-09 20:50:00|32162.5|32155.5|32192.5|32185.5|32192.5|32185.5|32162.5|32155.5|73
1691614500000|2023-08-09 20:55:00|32195|32188|32199|32184|32201.5|32193|32185|32178|58
1691614800000|2023-08-09 21:00:00|32196.5|32181.5|32196.5|32181.5|32201.5|32186.5|32191.5|32176.5|3
1691615100000|2023-08-09 21:05:00|32194|32179|32194|32179|32194|32179|32189|32174|0
1691615400000|2023-08-09 21:10:00|32191.5|32176.5|32201.5|32171.5|32201.5|32179|32191.5|32171.5|9822
1691615700000|2023-08-09 21:15:00|32201.7|32171.7|32196.3|32166.3|32201.7|32171.7|32194.2|32164.2|0
1691616000000|2023-08-09 21:20:00|32196|32166|32191.9|32161.9|32197.1|32167.1|32191.2|32161.2|0
1691616300000|2023-08-09 21:25:00|32192.7|32162.7|32193.2|32163.2|32193.2|32163.2|32191.9|32161.9|0
1691616600000|2023-08-09 21:30:00|32193|32163|32191.5|32161.5|32193|32163|32191.5|32161.5|0
1691616900000|2023-08-09 21:35:00|32190.6|32160.6|32191.5|32161.5|32191.9|32161.9|32190.6|32160.6|0
1691617200000|2023-08-09 21:40:00|32191.7|32161.7|32192.7|32162.7|32192.7|32162.7|32189.9|32159.9|0
1691617500000|2023-08-09 21:45:00|32192.8|32162.8|32193.2|32163.2|32193.6|32163.6|32192.5|32162.5|0
1691617800000|2023-08-09 21:50:00|32193.4|32163.4|32194.8|32164.8|32194.8|32164.8|32193.4|32163.4|0
1691618100000|2023-08-09 21:55:00|32195.4|32165.4|32194.8|32164.8|32195.8|32165.8|32194.1|32164.1|0
1691618400000|2023-08-09 22:00:00|32196.1|32166.1|32194|32179|32201.2|32179|32184|32166.1|8
1691618700000|2023-08-09 22:05:00|32191.5|32176.5|32184|32169|32191.5|32176.5|32179|32164|16
1691619000000|2023-08-09 22:10:00|32186.5|32171.5|32184|32169|32191.5|32176.5|32184|32169|12
1691619300000|2023-08-09 22:15:00|32181.5|32166.5|32181.5|32166.5|32184|32169|32181.5|32166.5|1
1691619600000|2023-08-09 22:20:00|32179|32164|32181.5|32166.5|32181.5|32166.5|32179|32164|0
1691619900000|2023-08-09 22:25:00|32179|32164|32191.5|32176.5|32191.5|32176.5|32179|32164|1
1691620200000|2023-08-09 22:30:00|32189|32174|32189|32174|32189|32174|32189|32174|0
1691620500000|2023-08-09 22:35:00|32186.5|32171.5|32189|32174|32196.5|32181.5|32186.5|32171.5|56
1691620800000|2023-08-09 22:40:00|32191.5|32176.5|32189|32174|32199|32184|32186.5|32171.5|75
1691621100000|2023-08-09 22:45:00|32191.5|32176.5|32194|32179|32196.5|32181.5|32189|32174|0
1691621400000|2023-08-09 22:50:00|32196.5|32181.5|32196.5|32181.5|32199|32184|32194|32179|4
1691621700000|2023-08-09 22:55:00|32194|32179|32194|32179|32196.5|32181.5|32194|32179|0
1691622000000|2023-08-09 23:00:00|32191.5|32176.5|32184|32169|32194|32179|32184|32169|18
1691622300000|2023-08-09 23:05:00|32181.5|32166.5|32184|32169|32186.5|32171.5|32181.5|32166.5|1
1691622900000|2023-08-09 23:15:00|32179|32164|32179|32164|32181.5|32166.5|32176.5|32161.5|28
1691623200000|2023-08-09 23:20:00|32181.5|32166.5|32179|32164|32186.5|32171.5|32176.5|32161.5|2
1691623500000|2023-08-09 23:25:00|32176.5|32161.5|32181.5|32166.5|32186.5|32171.5|32176.5|32161.5|27
1691623800000|2023-08-09 23:30:00|32184|32169|32147.5|32140.5|32184|32170.5|32147.5|32140.5|9050
1691624100000|2023-08-09 23:35:00|32145|32138|32155|32148|32157.5|32150.5|32137.5|32130.5|60
1691624400000|2023-08-09 23:40:00|32157.5|32150.5|32167.5|32160.5|32172.5|32165.5|32150|32143|145
1691624700000|2023-08-09 23:45:00|32170|32163|32137.5|32130.5|32175|32168|32137.5|32130.5|274
1691625000000|2023-08-09 23:50:00|32135|32128|32137.5|32130.5|32155|32148|32122.5|32115.5|289
1691625300000|2023-08-09 23:55:00|32142.5|32135.5|32072.5|32065.5|32142.5|32135.5|32070|32063|445
1691625600000|2023-08-10 00:00:00|32075|32068|32117.5|32110.5|32152.5|32145.5|32057.5|32050.5|1555
1691625900000|2023-08-10 00:05:00|32120|32113|32070|32063|32127.5|32120.5|32050|32043|613
1691626200000|2023-08-10 00:10:00|32067.5|32060.5|32057.5|32050.5|32077.5|32070.5|32042.5|32035.5|609
1691626500000|2023-08-10 00:15:00|32052.5|32045.5|32097.5|32090.5|32105|32098|32032.5|32025.5|986
1691626800000|2023-08-10 00:20:00|32100|32093|32140|32133|32182.5|32175.5|32100|32093|637
1691627100000|2023-08-10 00:25:00|32137.5|32130.5|32127.5|32120.5|32162.5|32155.5|32127.5|32120.5|380
1691627400000|2023-08-10 00:30:00|32125|32118|32152.5|32145.5|32157.5|32150.5|32107.5|32100.5|436
1691627700000|2023-08-10 00:35:00|32155|32148|32205|32198|32212.5|32205.5|32132.5|32125.5|444
1691628000000|2023-08-10 00:40:00|32202.5|32195.5|32202.5|32195.5|32217.5|32210.5|32177.5|32170.5|285
1691628300000|2023-08-10 00:45:00|32205|32198|32197.5|32190.5|32227.5|32220.5|32182.5|32175.5|296
1691628600000|2023-08-10 00:50:00|32202.5|32195.5|32222.5|32215.5|32222.5|32215.5|32180|32173|291
1691628900000|2023-08-10 00:55:00|32227.5|32220.5|32257.5|32250.5|32267.5|32260.5|32212.5|32205.5|749
1691629200000|2023-08-10 01:00:00|32252.5|32245.5|32197.5|32190.5|32257.5|32250.5|32192.5|32185.5|235
1691629500000|2023-08-10 01:05:00|32195|32188|32217.5|32210.5|32217.5|32210.5|32180|32173|139
1691629800000|2023-08-10 01:10:00|32220|32213|32237.5|32230.5|32242.5|32235.5|32220|32213|265
1691630100000|2023-08-10 01:15:00|32242.5|32235.5|32255|32248|32280|32273|32227.5|32220.5|408
1691630400000|2023-08-10 01:20:00|32257.5|32250.5|32247.5|32240.5|32257.5|32250.5|32217.5|32210.5|209
1691630700000|2023-08-10 01:25:00|32245|32238|32272.5|32265.5|32272.5|32265.5|32245|32238|267
1691631000000|2023-08-10 01:30:00|32275|32268|32257.5|32250.5|32275|32268|32237.5|32230.5|229
1691631300000|2023-08-10 01:35:00|32255|32248|32255|32248|32272.5|32265.5|32247.5|32240.5|330
1691631600000|2023-08-10 01:40:00|32252.5|32245.5|32232.5|32225.5|32277.5|32270.5|32227.5|32220.5|219
1691631900000|2023-08-10 01:45:00|32227.5|32220.5|32227.5|32220.5|32240|32233|32207.5|32200.5|353
1691632200000|2023-08-10 01:50:00|32232.5|32225.5|32257.5|32250.5|32262.5|32255.5|32207.5|32200.5|258
1691632500000|2023-08-10 01:55:00|32260|32253|32240|32233|32262.5|32255.5|32237.5|32230.5|195
1691632800000|2023-08-10 02:00:00|32242.5|32235.5|32292.5|32285.5|32292.5|32285.5|32237.5|32230.5|312
1691633100000|2023-08-10 02:05:00|32297.5|32290.5|32292.5|32285.5|32317.5|32310.5|32292.5|32285.5|377
1691633400000|2023-08-10 02:10:00|32295|32288|32347.5|32340.5|32352.5|32345.5|32272.5|32265.5|541
1691633700000|2023-08-10 02:15:00|32350|32343|32327.5|32320.5|32362.5|32355.5|32327.5|32320.5|366
1691634000000|2023-08-10 02:20:00|32332.5|32325.5|32327.5|32320.5|32337.5|32330.5|32312.5|32305.5|243
1691634300000|2023-08-10 02:25:00|32330|32323|32350|32343|32362.5|32355.5|32327.5|32320.5|298
1691634600000|2023-08-10 02:30:00|32352.5|32345.5|32372.5|32365.5|32377.5|32370.5|32347.5|32340.5|208
1691634900000|2023-08-10 02:35:00|32370|32363|32387.6|32380.6|32392.6|32385.6|32362.5|32355.5|304
1691635200000|2023-08-10 02:40:00|32385.1|32378.1|32352.6|32345.6|32387.6|32380.6|32347.6|32340.6|137
1691635500000|2023-08-10 02:45:00|32357.6|32350.6|32357.6|32350.6|32367.6|32360.6|32347.6|32340.6|136
1691635800000|2023-08-10 02:50:00|32355.1|32348.1|32340.1|32333.1|32360.1|32353.1|32337.6|32330.6|180
1691636100000|2023-08-10 02:55:00|32342.6|32335.6|32342.6|32335.6|32342.6|32335.6|32317.6|32310.6|140
1691636400000|2023-08-10 03:00:00|32345.1|32338.1|32357.6|32350.6|32362.6|32355.6|32342.6|32335.6|85
1691636700000|2023-08-10 03:05:00|32355.1|32348.1|32360.1|32353.1|32362.6|32355.6|32347.6|32340.6|63
1691637000000|2023-08-10 03:10:00|32362.6|32355.6|32337.6|32330.6|32362.6|32355.6|32337.6|32330.6|76
1691637300000|2023-08-10 03:15:00|32340.1|32333.1|32362.6|32355.6|32362.6|32355.6|32337.6|32330.6|85
1691637600000|2023-08-10 03:20:00|32360.1|32353.1|32372.6|32365.6|32372.6|32365.6|32357.6|32350.6|48
1691637900000|2023-08-10 03:25:00|32370.1|32363.1|32382.6|32375.6|32387.6|32380.6|32370.1|32363.1|106
1691638200000|2023-08-10 03:30:00|32377.6|32370.6|32402.6|32395.6|32402.6|32395.6|32352.6|32345.6|304
1691638500000|2023-08-10 03:35:00|32400.1|32393.1|32382.6|32375.6|32412.6|32405.6|32382.6|32375.6|184
1691638800000|2023-08-10 03:40:00|32385.1|32378.1|32362.6|32355.6|32385.1|32378.1|32362.6|32355.6|123
1691639100000|2023-08-10 03:45:00|32365.1|32358.1|32372.6|32365.6|32377.6|32370.6|32362.6|32355.6|100
1691639400000|2023-08-10 03:50:00|32375.1|32368.1|32387.6|32380.6|32397.6|32390.6|32365.1|32358.1|120
1691639700000|2023-08-10 03:55:00|32390.1|32383.1|32397.6|32390.6|32402.6|32395.6|32385.1|32378.1|100
1691640000000|2023-08-10 04:00:00|32400.1|32393.1|32422.6|32415.6|32432.6|32425.6|32392.6|32385.6|213
1691640300000|2023-08-10 04:05:00|32425.1|32418.1|32442.6|32435.6|32445.1|32438.1|32422.6|32415.6|129
1691640600000|2023-08-10 04:10:00|32437.6|32430.6|32435.1|32428.1|32442.6|32435.6|32432.6|32425.6|177
1691640900000|2023-08-10 04:15:00|32437.6|32430.6|32437.6|32430.6|32442.6|32435.6|32422.6|32415.6|132
1691641200000|2023-08-10 04:20:00|32440.1|32433.1|32417.6|32410.6|32442.6|32435.6|32412.6|32405.6|132
1691641500000|2023-08-10 04:25:00|32412.6|32405.6|32407.6|32400.6|32417.6|32410.6|32402.6|32395.6|147
1691641800000|2023-08-10 04:30:00|32410.1|32403.1|32407.6|32400.6|32430.1|32423.1|32402.6|32395.6|124
1691642100000|2023-08-10 04:35:00|32402.6|32395.6|32382.6|32375.6|32402.6|32395.6|32377.6|32370.6|127
1691642400000|2023-08-10 04:40:00|32385.1|32378.1|32382.6|32375.6|32387.6|32380.6|32367.6|32360.6|142
1691642700000|2023-08-10 04:45:00|32385.1|32378.1|32407.6|32400.6|32412.6|32405.6|32382.6|32375.6|170
1691643000000|2023-08-10 04:50:00|32412.6|32405.6|32437.6|32430.6|32437.6|32430.6|32412.6|32405.6|112
1691643300000|2023-08-10 04:55:00|32440.1|32433.1|32445.1|32438.1|32457.6|32450.6|32437.6|32430.6|179
1691643600000|2023-08-10 05:00:00|32447.6|32440.6|32452.6|32445.6|32467.6|32460.6|32442.6|32435.6|449
1691643900000|2023-08-10 05:05:00|32450.1|32443.1|32462.6|32455.6|32470.1|32463.1|32447.6|32440.6|147
1691644200000|2023-08-10 05:10:00|32460.1|32453.1|32447.6|32440.6|32462.6|32455.6|32437.6|32430.6|175
1691644500000|2023-08-10 05:15:00|32442.6|32435.6|32457.6|32450.6|32462.6|32455.6|32442.6|32435.6|166
1691644800000|2023-08-10 05:20:00|32460.1|32453.1|32467.6|32460.6|32472.6|32465.6|32452.6|32445.6|218
1691645100000|2023-08-10 05:25:00|32472.6|32465.6|32455.1|32448.1|32472.6|32465.6|32445.1|32438.1|114
1691645400000|2023-08-10 05:30:00|32452.6|32445.6|32477.6|32470.6|32482.6|32475.6|32447.6|32440.6|209
1691645700000|2023-08-10 05:35:00|32480.1|32473.1|32477.6|32470.6|32497.6|32490.6|32477.6|32470.6|265
1691646000000|2023-08-10 05:40:00|32480.1|32473.1|32497.6|32490.6|32497.6|32490.6|32477.6|32470.6|176
1691646300000|2023-08-10 05:45:00|32495.1|32488.1|32492.6|32485.6|32505.1|32498.1|32487.6|32480.6|242
1691646600000|2023-08-10 05:50:00|32495.1|32488.1|32497.6|32490.6|32507.6|32500.6|32495.1|32488.1|194
1691646900000|2023-08-10 05:55:00|32502.6|32495.6|32512.6|32505.6|32512.6|32505.6|32487.6|32480.6|575
1691647200000|2023-08-10 06:00:00|32507.6|32500.6|32520.1|32513.1|32527.6|32520.6|32487.6|32480.6|1608
1691647500000|2023-08-10 06:05:00|32517.6|32510.6|32547.6|32540.6|32547.6|32540.6|32512.6|32505.6|322
1691647800000|2023-08-10 06:10:00|32545.1|32538.1|32587.6|32580.6|32597.6|32590.6|32537.6|32530.6|919
1691648100000|2023-08-10 06:15:00|32585.1|32578.1|32572.6|32565.6|32587.6|32580.6|32572.6|32565.6|524
1691648400000|2023-08-10 06:20:00|32567.6|32560.6|32567.6|32560.6|32582.6|32575.6|32565.1|32558.1|151
1691648700000|2023-08-10 06:25:00|32565.1|32558.1|32572.6|32565.6|32575.1|32568.1|32565.1|32558.1|93
1691649000000|2023-08-10 06:30:00|32575.1|32568.1|32572.6|32565.6|32577.6|32570.6|32567.6|32560.6|33
1691649300000|2023-08-10 06:35:00|32577.6|32570.6|32572.6|32565.6|32577.6|32570.6|32570.1|32563.1|50
1691649600000|2023-08-10 06:40:00|32570.1|32563.1|32557.6|32550.6|32570.1|32563.1|32557.6|32550.6|61
1691649900000|2023-08-10 06:45:00|32555.1|32548.1|32520.1|32513.1|32557.6|32550.6|32517.6|32510.6|384
1691650200000|2023-08-10 06:50:00|32522.6|32515.6|32510.1|32503.1|32522.6|32515.6|32495.1|32488.1|138
1691650500000|2023-08-10 06:55:00|32512.6|32505.6|32515.1|32508.1|32535.1|32528.1|32512.6|32505.6|91
1691650800000|2023-08-10 07:00:00|32520.1|32513.1|32532.6|32525.6|32535.1|32528.1|32515.1|32508.1|103
1691651100000|2023-08-10 07:05:00|32537.6|32530.6|32562.6|32555.6|32567.6|32560.6|32537.6|32530.6|153
1691651400000|2023-08-10 07:10:00|32565.1|32558.1|32577.6|32570.6|32587.6|32580.6|32565.1|32558.1|283
1691651700000|2023-08-10 07:15:00|32580.1|32573.1|32625.1|32618.1|32632.6|32625.6|32580.1|32573.1|298
1691652000000|2023-08-10 07:20:00|32627.6|32620.6|32590.1|32583.1|32632.6|32625.6|32587.6|32580.6|794
1691652300000|2023-08-10 07:25:00|32587.6|32580.6|32602.6|32595.6|32607.6|32600.6|32587.6|32580.6|141
1691652600000|2023-08-10 07:30:00|32600.1|32593.1|32615.1|32608.1|32617.6|32610.6|32592.6|32585.6|268
1691652900000|2023-08-10 07:35:00|32612.6|32605.6|32582.6|32575.6|32620.1|32613.1|32582.6|32575.6|135
1691653200000|2023-08-10 07:40:00|32587.6|32580.6|32582.6|32575.6|32592.6|32585.6|32575.1|32568.1|199
1691653500000|2023-08-10 07:45:00|32585.1|32578.1|32577.6|32570.6|32592.6|32585.6|32570.1|32563.1|68
1691653800000|2023-08-10 07:50:00|32582.6|32575.6|32567.6|32560.6|32597.6|32590.6|32567.6|32560.6|69
1691654100000|2023-08-10 07:55:00|32565.1|32558.1|32577.6|32570.6|32582.6|32575.6|32562.6|32555.6|48
1691654400000|2023-08-10 08:00:00|32572.6|32565.6|32552.6|32545.6|32580.1|32573.1|32552.6|32545.6|63
1691654700000|2023-08-10 08:05:00|32550.1|32543.1|32542.6|32535.6|32565.1|32558.1|32542.6|32535.6|100
1691655000000|2023-08-10 08:10:00|32545.1|32538.1|32547.6|32540.6|32557.6|32550.6|32537.6|32530.6|39
1691655300000|2023-08-10 08:15:00|32550.1|32543.1|32545.1|32538.1|32552.6|32545.6|32535.1|32528.1|29
1691655600000|2023-08-10 08:20:00|32542.6|32535.6|32542.6|32535.6|32555.1|32548.1|32535.1|32528.1|51
1691655900000|2023-08-10 08:25:00|32545.1|32538.1|32560.1|32553.1|32562.6|32555.6|32540.1|32533.1|95
1691656200000|2023-08-10 08:30:00|32557.6|32550.6|32567.6|32560.6|32567.6|32560.6|32557.6|32550.6|25
1691656500000|2023-08-10 08:35:00|32570.1|32563.1|32575.1|32568.1|32585.1|32578.1|32560.1|32553.1|171
1691656800000|2023-08-10 08:40:00|32572.6|32565.6|32570.1|32563.1|32592.6|32585.6|32567.6|32560.6|36
1691657100000|2023-08-10 08:45:00|32567.6|32560.6|32567.6|32560.6|32575.1|32568.1|32562.6|32555.6|75
1691657400000|2023-08-10 08:50:00|32570.1|32563.1|32570.1|32563.1|32580.1|32573.1|32567.6|32560.6|60
1691657700000|2023-08-10 08:55:00|32572.6|32565.6|32557.6|32550.6|32575.1|32568.1|32555.1|32548.1|8
1691658000000|2023-08-10 09:00:00|32555.1|32548.1|32545.1|32538.1|32557.6|32550.6|32542.6|32535.6|28
1691658300000|2023-08-10 09:05:00|32547.6|32540.6|32552.6|32545.6|32552.6|32545.6|32542.6|32535.6|32
1691658600000|2023-08-10 09:10:00|32550.1|32543.1|32557.6|32550.6|32562.6|32555.6|32550.1|32543.1|56
1691658900000|2023-08-10 09:15:00|32560.1|32553.1|32555.1|32548.1|32570.1|32563.1|32552.6|32545.6|34
1691659200000|2023-08-10 09:20:00|32557.6|32550.6|32545.1|32538.1|32562.6|32555.6|32545.1|32538.1|18
1691659500000|2023-08-10 09:25:00|32542.6|32535.6|32545.1|32538.1|32547.6|32540.6|32537.6|32530.6|27
1691659800000|2023-08-10 09:30:00|32542.6|32535.6|32535.1|32528.1|32545.1|32538.1|32530.1|32523.1|118
1691660100000|2023-08-10 09:35:00|32537.6|32530.6|32530.1|32523.1|32542.6|32535.6|32522.6|32515.6|81
1691660400000|2023-08-10 09:40:00|32532.6|32525.6|32537.6|32530.6|32542.6|32535.6|32532.6|32525.6|26
1691660700000|2023-08-10 09:45:00|32540.1|32533.1|32547.6|32540.6|32550.1|32543.1|32540.1|32533.1|10
1691661000000|2023-08-10 09:50:00|32542.6|32535.6|32547.6|32540.6|32555.1|32548.1|32542.6|32535.6|22
1691661300000|2023-08-10 09:55:00|32550.1|32543.1|32547.6|32540.6|32552.6|32545.6|32540.1|32533.1|42
1691661600000|2023-08-10 10:00:00|32550.1|32543.1|32552.6|32545.6|32562.6|32555.6|32542.6|32535.6|19
1691661900000|2023-08-10 10:05:00|32550.1|32543.1|32532.6|32525.6|32552.6|32545.6|32530.1|32523.1|22
1691662200000|2023-08-10 10:10:00|32535.1|32528.1|32542.6|32535.6|32550.1|32543.1|32532.6|32525.6|69
1691662500000|2023-08-10 10:15:00|32545.1|32538.1|32537.6|32530.6|32550.1|32543.1|32537.6|32530.6|18
1691662800000|2023-08-10 10:20:00|32540.1|32533.1|32542.6|32535.6|32545.1|32538.1|32537.6|32530.6|53
1691663100000|2023-08-10 10:25:00|32545.1|32538.1|32527.6|32520.6|32545.1|32538.1|32527.6|32520.6|66
1691663400000|2023-08-10 10:30:00|32525.1|32518.1|32527.6|32520.6|32530.1|32523.1|32517.6|32510.6|68
1691663700000|2023-08-10 10:35:00|32525.1|32518.1|32535.1|32528.1|32537.6|32530.6|32522.6|32515.6|17
1691664000000|2023-08-10 10:40:00|32537.6|32530.6|32535.1|32528.1|32547.6|32540.6|32532.6|32525.6|11
1691664300000|2023-08-10 10:45:00|32532.6|32525.6|32540.1|32533.1|32545.1|32538.1|32532.6|32525.6|9
1691664600000|2023-08-10 10:50:00|32542.6|32535.6|32542.6|32535.6|32542.6|32535.6|32537.6|32530.6|22
1691664900000|2023-08-10 10:55:00|32545.1|32538.1|32547.6|32540.6|32550.1|32543.1|32542.6|32535.6|14
1691665200000|2023-08-10 11:00:00|32550.1|32543.1|32557.6|32550.6|32567.6|32560.6|32550.1|32543.1|31
1691665500000|2023-08-10 11:05:00|32560.1|32553.1|32557.6|32550.6|32565.1|32558.1|32552.6|32545.6|31
1691665800000|2023-08-10 11:10:00|32555.1|32548.1|32565.1|32558.1|32565.1|32558.1|32547.6|32540.6|22
1691666100000|2023-08-10 11:15:00|32562.6|32555.6|32557.6|32550.6|32567.6|32560.6|32552.6|32545.6|39
1691666400000|2023-08-10 11:20:00|32555.1|32548.1|32552.6|32545.6|32555.1|32548.1|32547.6|32540.6|37
1691666700000|2023-08-10 11:25:00|32550.1|32543.1|32547.6|32540.6|32552.6|32545.6|32542.6|32535.6|27
1691667000000|2023-08-10 11:30:00|32550.1|32543.1|32547.6|32540.6|32552.6|32545.6|32542.6|32535.6|10
1691667300000|2023-08-10 11:35:00|32545.1|32538.1|32537.6|32530.6|32550.1|32543.1|32535.1|32528.1|23
1691667600000|2023-08-10 11:40:00|32535.1|32528.1|32522.6|32515.6|32537.6|32530.6|32520.1|32513.1|116
1691667900000|2023-08-10 11:45:00|32520.1|32513.1|32527.6|32520.6|32527.6|32520.6|32517.6|32510.6|49
1691668200000|2023-08-10 11:50:00|32525.1|32518.1|32532.6|32525.6|32537.6|32530.6|32522.6|32515.6|103
1691668500000|2023-08-10 11:55:00|32535.1|32528.1|32527.6|32520.6|32537.6|32530.6|32527.6|32520.6|120
1691668800000|2023-08-10 12:00:00|32530.1|32523.1|32530.1|32523.1|32537.6|32530.6|32522.6|32515.6|55
1691669100000|2023-08-10 12:05:00|32532.6|32525.6|32537.6|32530.6|32540.1|32533.1|32530.1|32523.1|12
1691669400000|2023-08-10 12:10:00|32540.1|32533.1|32545.1|32538.1|32550.1|32543.1|32532.6|32525.6|77
1691669700000|2023-08-10 12:15:00|32542.6|32535.6|32537.6|32530.6|32552.6|32545.6|32535.1|32528.1|87
1691670000000|2023-08-10 12:20:00|32535.1|32528.1|32560.1|32553.1|32562.6|32555.6|32532.6|32525.6|209
1691670300000|2023-08-10 12:25:00|32562.6|32555.6|32555.1|32548.1|32565.1|32558.1|32550.1|32543.1|113
1691670600000|2023-08-10 12:30:00|32565.1|32558.1|32560.1|32553.1|32630.1|32623.1|32557.6|32550.6|341
1691670900000|2023-08-10 12:35:00|32557.6|32550.6|32570.1|32563.1|32615.1|32608.1|32555.1|32548.1|415
1691671200000|2023-08-10 12:40:00|32567.6|32560.6|32540.1|32533.1|32567.6|32560.6|32492.6|32485.6|371
1691671500000|2023-08-10 12:45:00|32537.6|32530.6|32607.6|32600.6|32615.1|32608.1|32535.1|32528.1|133
1691671800000|2023-08-10 12:50:00|32605.1|32598.1|32622.6|32615.6|32627.6|32620.6|32587.6|32580.6|114
1691672100000|2023-08-10 12:55:00|32625.1|32618.1|32645.1|32638.1|32647.6|32640.6|32607.6|32600.6|85
1691672400000|2023-08-10 13:00:00|32642.6|32635.6|32667.6|32660.6|32670.1|32663.1|32642.6|32635.6|155
1691672700000|2023-08-10 13:05:00|32670.1|32663.1|32680.1|32673.1|32690.1|32683.1|32650.1|32643.1|422
1691673000000|2023-08-10 13:10:00|32677.6|32670.6|32682.6|32675.6|32702.6|32695.6|32677.6|32670.6|94
1691673300000|2023-08-10 13:15:00|32685.1|32678.1|32675.1|32668.1|32690.1|32683.1|32665.1|32658.1|52
1691673600000|2023-08-10 13:20:00|32677.6|32670.6|32672.6|32665.6|32687.6|32680.6|32660.1|32653.1|62
1691673900000|2023-08-10 13:25:00|32677.6|32670.6|32677.6|32670.6|32690.1|32683.1|32662.6|32655.6|77
1691674200000|2023-08-10 13:30:00|32675.1|32668.1|32715.1|32708.1|32717.6|32710.6|32670.1|32663.1|386
1691674500000|2023-08-10 13:35:00|32717.6|32710.6|32732.6|32725.6|32750.1|32743.1|32705.1|32698.1|217
1691674800000|2023-08-10 13:40:00|32735.1|32728.1|32732.6|32725.6|32747.6|32740.6|32712.6|32705.6|207
1691675100000|2023-08-10 13:45:00|32737.6|32730.6|32780.1|32773.1|32782.6|32775.6|32737.6|32730.6|167
1691675400000|2023-08-10 13:50:00|32782.6|32775.6|32790.1|32783.1|32795.1|32788.1|32772.6|32765.6|84
1691675700000|2023-08-10 13:55:00|32792.6|32785.6|32805.1|32798.1|32807.6|32800.6|32775.1|32768.1|153
1691676000000|2023-08-10 14:00:00|32807.6|32800.6|32807.6|32800.6|32822.6|32815.6|32807.6|32800.6|561
1691676300000|2023-08-10 14:05:00|32810.1|32803.1|32817.6|32810.6|32837.6|32830.6|32805.1|32798.1|197
1691676600000|2023-08-10 14:10:00|32812.6|32805.6|32820.1|32813.1|32832.6|32825.6|32802.6|32795.6|177
1691676900000|2023-08-10 14:15:00|32822.6|32815.6|32797.6|32790.6|32832.6|32825.6|32797.6|32790.6|141
1691677200000|2023-08-10 14:20:00|32800.1|32793.1|32797.6|32790.6|32802.6|32795.6|32770.1|32763.1|149
1691677500000|2023-08-10 14:25:00|32800.1|32793.1|32785.1|32778.1|32800.1|32793.1|32767.6|32760.6|164
1691677800000|2023-08-10 14:30:00|32787.6|32780.6|32800.1|32793.1|32812.6|32805.6|32780.1|32773.1|135
1691678100000|2023-08-10 14:35:00|32802.6|32795.6|32757.6|32750.6|32807.6|32800.6|32745.1|32738.1|129
1691678400000|2023-08-10 14:40:00|32755.1|32748.1|32722.6|32715.6|32755.1|32748.1|32712.6|32705.6|227
1691678700000|2023-08-10 14:45:00|32720.1|32713.1|32725.1|32718.1|32732.6|32725.6|32690.1|32683.1|276
1691679000000|2023-08-10 14:50:00|32722.6|32715.6|32737.6|32730.6|32737.6|32730.6|32702.6|32695.6|205
1691679300000|2023-08-10 14:55:00|32735.1|32728.1|32722.6|32715.6|32752.6|32745.6|32717.6|32710.6|161
1691679600000|2023-08-10 15:00:00|32720.1|32713.1|32712.6|32705.6|32730.1|32723.1|32697.6|32690.6|186
1691679900000|2023-08-10 15:05:00|32715.1|32708.1|32722.6|32715.6|32740.1|32733.1|32695.1|32688.1|113
1691680200000|2023-08-10 15:10:00|32725.1|32718.1|32727.6|32720.6|32742.6|32735.6|32715.1|32708.1|109
1691680500000|2023-08-10 15:15:00|32725.1|32718.1|32720.1|32713.1|32732.6|32725.6|32705.1|32698.1|65
1691680800000|2023-08-10 15:20:00|32722.6|32715.6|32700.1|32693.1|32722.6|32715.6|32687.6|32680.6|221
1691681100000|2023-08-10 15:25:00|32702.6|32695.6|32737.6|32730.6|32742.6|32735.6|32702.6|32695.6|188
1691681400000|2023-08-10 15:30:00|32740.1|32733.1|32742.6|32735.6|32745.1|32738.1|32722.6|32715.6|111
1691681700000|2023-08-10 15:35:00|32745.1|32738.1|32747.6|32740.6|32755.1|32748.1|32737.6|32730.6|103
1691682000000|2023-08-10 15:40:00|32745.1|32738.1|32717.6|32710.6|32747.6|32740.6|32702.6|32695.6|231
1691682300000|2023-08-10 15:45:00|32715.1|32708.1|32687.6|32680.6|32715.1|32708.1|32672.6|32665.6|228
1691682600000|2023-08-10 15:50:00|32692.6|32685.6|32665.1|32658.1|32692.6|32685.6|32652.6|32645.6|85
1691682900000|2023-08-10 15:55:00|32667.6|32660.6|32680.1|32673.1|32682.6|32675.6|32652.6|32645.6|57
1691683200000|2023-08-10 16:00:00|32677.6|32670.6|32675.1|32668.1|32682.6|32675.6|32662.6|32655.6|121
1691683500000|2023-08-10 16:05:00|32677.6|32670.6|32675.1|32668.1|32687.6|32680.6|32667.6|32660.6|81
1691683800000|2023-08-10 16:10:00|32672.6|32665.6|32675.1|32668.1|32690.1|32683.1|32657.6|32650.6|53
1691684100000|2023-08-10 16:15:00|32672.6|32665.6|32670.1|32663.1|32682.6|32675.6|32657.6|32650.6|58
1691684400000|2023-08-10 16:20:00|32667.6|32660.6|32670.1|32663.1|32685.1|32678.1|32657.6|32650.6|46
1691684700000|2023-08-10 16:25:00|32672.6|32665.6|32662.6|32655.6|32672.6|32665.6|32632.6|32625.6|110
1691685000000|2023-08-10 16:30:00|32660.1|32653.1|32670.1|32663.1|32677.6|32670.6|32655.1|32648.1|45
1691685300000|2023-08-10 16:35:00|32672.6|32665.6|32682.6|32675.6|32685.1|32678.1|32655.1|32648.1|159
1691685600000|2023-08-10 16:40:00|32685.1|32678.1|32682.6|32675.6|32685.1|32678.1|32667.6|32660.6|47
1691685900000|2023-08-10 16:45:00|32685.1|32678.1|32677.6|32670.6|32697.6|32690.6|32672.6|32665.6|59
1691686200000|2023-08-10 16:50:00|32675.1|32668.1|32637.6|32630.6|32677.6|32670.6|32630.1|32623.1|74
1691686500000|2023-08-10 16:55:00|32635.1|32628.1|32587.6|32580.6|32635.1|32628.1|32572.6|32565.6|156
1691686800000|2023-08-10 17:00:00|32590.1|32583.1|32562.6|32555.6|32592.6|32585.6|32545.1|32538.1|237
1691687100000|2023-08-10 17:05:00|32557.6|32550.6|32577.6|32570.6|32582.6|32575.6|32557.6|32550.6|91
1691687400000|2023-08-10 17:10:00|32575.1|32568.1|32575.1|32568.1|32577.6|32570.6|32557.6|32550.6|68
1691687700000|2023-08-10 17:15:00|32572.6|32565.6|32587.6|32580.6|32590.1|32583.1|32562.6|32555.6|121
1691688000000|2023-08-10 17:20:00|32585.1|32578.1|32567.6|32560.6|32587.6|32580.6|32550.1|32543.1|164
1691688300000|2023-08-10 17:25:00|32565.1|32558.1|32580.1|32573.1|32597.6|32590.6|32562.6|32555.6|74
1691688600000|2023-08-10 17:30:00|32577.6|32570.6|32582.6|32575.6|32585.1|32578.1|32555.1|32548.1|58
1691688900000|2023-08-10 17:35:00|32580.1|32573.1|32570.1|32563.1|32580.1|32573.1|32552.6|32545.6|48
1691689200000|2023-08-10 17:40:00|32567.6|32560.6|32550.1|32543.1|32572.6|32565.6|32530.1|32523.1|76
1691689500000|2023-08-10 17:45:00|32547.6|32540.6|32572.6|32565.6|32585.1|32578.1|32542.6|32535.6|100
1691689800000|2023-08-10 17:50:00|32570.1|32563.1|32567.6|32560.6|32592.6|32585.6|32562.6|32555.6|70
1691690100000|2023-08-10 17:55:00|32565.1|32558.1|32532.6|32525.6|32565.1|32558.1|32525.1|32518.1|138
1691690400000|2023-08-10 18:00:00|32530.1|32523.1|32547.6|32540.6|32552.6|32545.6|32527.6|32520.6|84
1691690700000|2023-08-10 18:05:00|32550.1|32543.1|32570.1|32563.1|32582.6|32575.6|32547.6|32540.6|88
1691691000000|2023-08-10 18:10:00|32572.6|32565.6|32597.6|32590.6|32602.6|32595.6|32570.1|32563.1|202
1691691300000|2023-08-10 18:15:00|32600.1|32593.1|32577.6|32570.6|32612.6|32605.6|32577.6|32570.6|93
1691691600000|2023-08-10 18:20:00|32582.6|32575.6|32592.6|32585.6|32597.6|32590.6|32572.6|32565.6|83
1691691900000|2023-08-10 18:25:00|32590.1|32583.1|32577.6|32570.6|32600.1|32593.1|32567.6|32560.6|92
1691692200000|2023-08-10 18:30:00|32580.1|32573.1|32567.6|32560.6|32590.1|32583.1|32565.1|32558.1|81
1691692500000|2023-08-10 18:35:00|32570.1|32563.1|32572.6|32565.6|32582.6|32575.6|32552.6|32545.6|92
1691692800000|2023-08-10 18:40:00|32577.6|32570.6|32572.6|32565.6|32577.6|32570.6|32547.6|32540.6|71
1691693100000|2023-08-10 18:45:00|32570.1|32563.1|32580.1|32573.1|32595.1|32588.1|32557.6|32550.6|65
1691693400000|2023-08-10 18:50:00|32582.6|32575.6|32610.1|32603.1|32610.1|32603.1|32572.6|32565.6|58
1691693700000|2023-08-10 18:55:00|32612.6|32605.6|32620.1|32613.1|32622.6|32615.6|32597.6|32590.6|87
1691694000000|2023-08-10 19:00:00|32622.6|32615.6|32590.1|32583.1|32622.6|32615.6|32582.6|32575.6|90
1691694300000|2023-08-10 19:05:00|32592.6|32585.6|32592.6|32585.6|32597.6|32590.6|32577.6|32570.6|42
1691694600000|2023-08-10 19:10:00|32595.1|32588.1|32595.1|32588.1|32607.6|32600.6|32582.6|32575.6|49
1691694900000|2023-08-10 19:15:00|32597.6|32590.6|32595.1|32588.1|32605.1|32598.1|32587.6|32580.6|23
1691695200000|2023-08-10 19:20:00|32592.6|32585.6|32572.6|32565.6|32602.6|32595.6|32567.6|32560.6|38
1691695500000|2023-08-10 19:25:00|32570.1|32563.1|32547.6|32540.6|32572.6|32565.6|32537.6|32530.6|82
1691695800000|2023-08-10 19:30:00|32545.1|32538.1|32532.6|32525.6|32547.6|32540.6|32527.6|32520.6|146
1691696100000|2023-08-10 19:35:00|32530.1|32523.1|32530.1|32523.1|32547.6|32540.6|32522.6|32515.6|118
1691696400000|2023-08-10 19:40:00|32527.6|32520.6|32527.6|32520.6|32537.6|32530.6|32517.6|32510.6|140
1691696700000|2023-08-10 19:45:00|32522.6|32515.6|32542.6|32535.6|32557.6|32550.6|32522.6|32515.6|57
1691697000000|2023-08-10 19:50:00|32540.1|32533.1|32552.6|32545.6|32562.6|32555.6|32532.6|32525.6|106
1691697300000|2023-08-10 19:55:00|32547.6|32540.6|32552.6|32545.6|32557.6|32550.6|32527.6|32520.6|179
1691697600000|2023-08-10 20:00:00|32557.6|32550.6|32540.1|32533.1|32557.6|32550.6|32532.6|32525.6|99
1691697900000|2023-08-10 20:05:00|32542.6|32535.6|32550.1|32543.1|32557.6|32550.6|32542.6|32535.6|13
1691698200000|2023-08-10 20:10:00|32547.6|32540.6|32545.1|32538.1|32550.1|32543.1|32537.6|32530.6|26
1691698500000|2023-08-10 20:15:00|32542.6|32535.6|32540.1|32533.1|32550.1|32543.1|32537.6|32530.6|67
1691698800000|2023-08-10 20:20:00|32542.6|32535.6|32545.1|32538.1|32545.1|32538.1|32537.6|32530.6|11
1691699100000|2023-08-10 20:25:00|32547.6|32540.6|32545.1|32538.1|32547.6|32540.6|32545.1|32538.1|2
1691699400000|2023-08-10 20:30:00|32542.6|32535.6|32547.6|32540.6|32550.1|32543.1|32542.6|32535.6|53
1691699700000|2023-08-10 20:35:00|32552.6|32545.6|32547.6|32540.6|32552.6|32545.6|32547.6|32540.6|2
1691700000000|2023-08-10 20:40:00|32545.1|32538.1|32542.6|32535.6|32547.6|32540.6|32542.6|32535.6|1
1691700300000|2023-08-10 20:45:00|32545.1|32538.1|32537.6|32530.6|32545.1|32538.1|32532.6|32525.6|9
1691700600000|2023-08-10 20:50:00|32540.1|32533.1|32542.6|32535.6|32547.6|32540.6|32540.1|32533.1|3
1691700900000|2023-08-10 20:55:00|32540.1|32533.1|32551.6|32536.6|32556.6|32541.6|32532.6|32525.6|50
1691701200000|2023-08-10 21:00:00|32546.6|32531.6|32551.6|32536.6|32554.1|32539.1|32546.6|32531.6|4
1691701500000|2023-08-10 21:05:00|32554.1|32539.1|32554.1|32539.1|32554.1|32539.1|32551.6|32536.6|3
1691701800000|2023-08-10 21:10:00|32556.6|32541.6|32562.4|32532.4|32563.7|32541.6|32556.6|32532.2|11215
1691702100000|2023-08-10 21:15:00|32562.5|32532.5|32562.7|32532.7|32562.7|32532.7|32562.3|32532.3|0
1691702400000|2023-08-10 21:20:00|32562.9|32532.9|32562.9|32532.9|32564.1|32534.1|32562.7|32532.7|0
1691702700000|2023-08-10 21:25:00|32563|32533|32562.6|32532.6|32563|32533|32562.5|32532.5|0
1691703000000|2023-08-10 21:30:00|32561.7|32531.7|32561.3|32531.3|32561.7|32531.7|32560.4|32530.4|0
1691703300000|2023-08-10 21:35:00|32560.9|32530.9|32560.4|32530.4|32561.7|32531.7|32560.4|32530.4|0
1691703600000|2023-08-10 21:40:00|32560.2|32530.2|32561.1|32531.1|32562.8|32532.8|32560.2|32530.2|0
1691703900000|2023-08-10 21:45:00|32561.3|32531.3|32562|32532|32564.1|32534.1|32561.3|32531.3|0
1691704200000|2023-08-10 21:50:00|32562.4|32532.4|32561.7|32531.7|32562.4|32532.4|32561.3|32531.3|0
1691704500000|2023-08-10 21:55:00|32560.9|32530.9|32562.5|32532.5|32562.6|32532.6|32560.9|32530.9|0
1691704800000|2023-08-10 22:00:00|32563.5|32533.5|32544.1|32529.1|32571.5|32541.5|32539.1|32524.1|8
1691705400000|2023-08-10 22:10:00|32546.6|32531.6|32546.6|32531.6|32546.6|32531.6|32544.1|32529.1|2
1691705700000|2023-08-10 22:15:00|32551.6|32536.6|32546.6|32531.6|32551.6|32536.6|32544.1|32529.1|2
1691706000000|2023-08-10 22:20:00|32544.1|32529.1|32544.1|32529.1|32544.1|32529.1|32544.1|32529.1|0
1691706300000|2023-08-10 22:25:00|32546.6|32531.6|32551.6|32536.6|32551.6|32536.6|32546.6|32531.6|4
1691706900000|2023-08-10 22:35:00|32549.1|32534.1|32549.1|32534.1|32549.1|32534.1|32549.1|32534.1|2
1691707200000|2023-08-10 22:40:00|32551.6|32536.6|32554.1|32539.1|32554.1|32539.1|32551.6|32536.6|1
1691707500000|2023-08-10 22:45:00|32551.6|32536.6|32554.1|32539.1|32554.1|32539.1|32551.6|32536.6|0
1691707800000|2023-08-10 22:50:00|32551.6|32536.6|32554.1|32539.1|32554.1|32539.1|32551.6|32536.6|0
1691708100000|2023-08-10 22:55:00|32551.6|32536.6|32554.1|32539.1|32554.1|32539.1|32551.6|32536.6|0
1691708400000|2023-08-10 23:00:00|32551.6|32536.6|32549.1|32534.1|32551.6|32536.6|32549.1|32534.1|2
1691708700000|2023-08-10 23:05:00|32546.6|32531.6|32541.6|32526.6|32549.1|32534.1|32539.1|32524.1|14
1691709000000|2023-08-10 23:10:00|32544.1|32529.1|32549.1|32534.1|32549.1|32534.1|32544.1|32529.1|5
1691709300000|2023-08-10 23:15:00|32546.6|32531.6|32556.6|32541.6|32556.6|32541.6|32546.6|32531.6|1
1691709600000|2023-08-10 23:20:00|32559.1|32544.1|32559.1|32544.1|32559.1|32544.1|32556.6|32541.6|2
1691709900000|2023-08-10 23:25:00|32556.6|32541.6|32559.1|32544.1|32559.1|32544.1|32554.1|32539.1|4
1691710200000|2023-08-10 23:30:00|32561.6|32546.6|32542.6|32535.6|32564.1|32550.6|32530.1|32523.1|14153
1691710500000|2023-08-10 23:35:00|32545.1|32538.1|32562.6|32555.6|32572.6|32565.6|32545.1|32538.1|35
1691710800000|2023-08-10 23:40:00|32565.1|32558.1|32575.1|32568.1|32587.6|32580.6|32565.1|32558.1|61
1691711100000|2023-08-10 23:45:00|32577.6|32570.6|32607.6|32600.6|32617.6|32610.6|32575.1|32568.1|187
1691711400000|2023-08-10 23:50:00|32610.1|32603.1|32592.6|32585.6|32615.1|32608.1|32582.6|32575.6|61
1691711700000|2023-08-10 23:55:00|32595.1|32588.1|32620.1|32613.1|32620.1|32613.1|32592.6|32585.6|53
1691712000000|2023-08-11 00:00:00|32617.6|32610.6|32657.6|32650.6|32657.6|32650.6|32610.1|32603.1|311
1691712300000|2023-08-11 00:05:00|32660.1|32653.1|32665.1|32658.1|32667.6|32660.6|32632.6|32625.6|198
1691712600000|2023-08-11 00:10:00|32662.6|32655.6|32657.6|32650.6|32662.6|32655.6|32630.1|32623.1|123
1691712900000|2023-08-11 00:15:00|32660.1|32653.1|32667.6|32660.6|32667.6|32660.6|32642.6|32635.6|125
1691713200000|2023-08-11 00:20:00|32665.1|32658.1|32662.6|32655.6|32667.6|32660.6|32647.6|32640.6|128
1691713500000|2023-08-11 00:25:00|32665.1|32658.1|32672.6|32665.6|32682.6|32675.6|32657.6|32650.6|146
1691713800000|2023-08-11 00:30:00|32675.1|32668.1|32662.6|32655.6|32677.6|32670.6|32652.6|32645.6|209
1691714100000|2023-08-11 00:35:00|32660.1|32653.1|32687.6|32680.6|32687.6|32680.6|32660.1|32653.1|113
1691714400000|2023-08-11 00:40:00|32690.1|32683.1|32672.6|32665.6|32692.6|32685.6|32672.6|32665.6|97
1691714700000|2023-08-11 00:45:00|32677.6|32670.6|32672.6|32665.6|32695.1|32688.1|32662.6|32655.6|222
1691715000000|2023-08-11 00:50:00|32675.1|32668.1|32697.6|32690.6|32702.6|32695.6|32675.1|32668.1|104
1691715300000|2023-08-11 00:55:00|32695.1|32688.1|32717.6|32710.6|32720.1|32713.1|32690.1|32683.1|120
1691715600000|2023-08-11 01:00:00|32732.6|32725.6|32692.6|32685.6|32732.6|32725.6|32687.6|32680.6|187
1691715900000|2023-08-11 01:05:00|32697.6|32690.6|32702.6|32695.6|32707.6|32700.6|32685.1|32678.1|166
1691716200000|2023-08-11 01:10:00|32705.1|32698.1|32692.6|32685.6|32707.6|32700.6|32687.6|32680.6|88
1691716500000|2023-08-11 01:15:00|32697.6|32690.6|32707.6|32700.6|32717.6|32710.6|32672.6|32665.6|152
1691716800000|2023-08-11 01:20:00|32710.1|32703.1|32707.6|32700.6|32712.6|32705.6|32697.6|32690.6|53
1691717100000|2023-08-11 01:25:00|32710.1|32703.1|32717.6|32710.6|32717.6|32710.6|32702.6|32695.6|112
1691717400000|2023-08-11 01:30:00|32722.6|32715.6|32702.6|32695.6|32727.6|32720.6|32702.6|32695.6|124
1691717700000|2023-08-11 01:35:00|32707.6|32700.6|32717.6|32710.6|32722.6|32715.6|32697.6|32690.6|126
1691718000000|2023-08-11 01:40:00|32715.1|32708.1|32695.1|32688.1|32715.1|32708.1|32690.1|32683.1|96
1691718300000|2023-08-11 01:45:00|32697.6|32690.6|32707.6|32700.6|32707.6|32700.6|32687.6|32680.6|74
1691718600000|2023-08-11 01:50:00|32710.1|32703.1|32687.6|32680.6|32712.6|32705.6|32687.6|32680.6|49
1691718900000|2023-08-11 01:55:00|32690.1|32683.1|32692.6|32685.6|32697.6|32690.6|32682.6|32675.6|66
1691719200000|2023-08-11 02:00:00|32690.1|32683.1|32687.6|32680.6|32695.1|32688.1|32682.6|32675.6|110
1691719500000|2023-08-11 02:05:00|32685.1|32678.1|32692.6|32685.6|32697.6|32690.6|32682.6|32675.6|81
1691719800000|2023-08-11 02:10:00|32695.1|32688.1|32712.6|32705.6|32715.1|32708.1|32692.6|32685.6|69
1691720100000|2023-08-11 02:15:00|32710.1|32703.1|32707.6|32700.6|32717.6|32710.6|32702.6|32695.6|24
1691720400000|2023-08-11 02:20:00|32702.6|32695.6|32690|32683|32707.6|32700.6|32690|32683|162
1691720700000|2023-08-11 02:25:00|32692.5|32685.5|32697.5|32690.5|32697.5|32690.5|32687.5|32680.5|116
1691721000000|2023-08-11 02:30:00|32695|32688|32697.5|32690.5|32697.5|32690.5|32682.5|32675.5|138
1691721300000|2023-08-11 02:35:00|32700|32693|32705|32698|32707.5|32700.5|32697.5|32690.5|63
1691721600000|2023-08-11 02:40:00|32707.5|32700.5|32712.5|32705.5|32717.5|32710.5|32707.5|32700.5|58
1691721900000|2023-08-11 02:45:00|32715|32708|32707.5|32700.5|32717.5|32710.5|32705|32698|32
1691722200000|2023-08-11 02:50:00|32705|32698|32695|32688|32707.5|32700.5|32692.5|32685.5|68
1691722500000|2023-08-11 02:55:00|32697.5|32690.5|32702.5|32695.5|32705|32698|32692.5|32685.5|26
1691722800000|2023-08-11 03:00:00|32700|32693|32697.5|32690.5|32707.5|32700.5|32695|32688|56
1691723100000|2023-08-11 03:05:00|32695|32688|32697.5|32690.5|32697.5|32690.5|32692.5|32685.5|7
1691723400000|2023-08-11 03:10:00|32700|32693|32687.5|32680.5|32700|32693|32682.5|32675.5|26
1691723700000|2023-08-11 03:15:00|32685|32678|32682.5|32675.5|32687.5|32680.5|32675|32668|30
1691724000000|2023-08-11 03:20:00|32677.5|32670.5|32672.5|32665.5|32682.5|32675.5|32672.5|32665.5|35
1691724300000|2023-08-11 03:25:00|32667.5|32660.5|32667.5|32660.5|32667.5|32660.5|32652.5|32645.5|118
1691724600000|2023-08-11 03:30:00|32665|32658|32657.5|32650.5|32667.5|32660.5|32652.5|32645.5|43
1691724900000|2023-08-11 03:35:00|32652.5|32645.5|32632.5|32625.5|32652.5|32645.5|32612.5|32605.5|129
1691725200000|2023-08-11 03:40:00|32630|32623|32622.5|32615.5|32632.5|32625.5|32612.5|32605.5|82
1691725500000|2023-08-11 03:45:00|32620|32613|32632.5|32625.5|32632.5|32625.5|32612.5|32605.5|137
1691725800000|2023-08-11 03:50:00|32635|32628|32637.5|32630.5|32642.5|32635.5|32627.5|32620.5|29
1691726100000|2023-08-11 03:55:00|32640|32633|32637.5|32630.5|32642.5|32635.5|32637.5|32630.5|9
1691726400000|2023-08-11 04:00:00|32632.5|32625.5|32622.5|32615.5|32637.5|32630.5|32617.5|32610.5|50
1691726700000|2023-08-11 04:05:00|32627.5|32620.5|32632.5|32625.5|32632.5|32625.5|32622.5|32615.5|42
1691727000000|2023-08-11 04:10:00|32630|32623|32622.5|32615.5|32630|32623|32612.5|32605.5|64
1691727300000|2023-08-11 04:15:00|32620|32613|32622.5|32615.5|32627.5|32620.5|32617.5|32610.5|51
1691727600000|2023-08-11 04:20:00|32620|32613|32617.5|32610.5|32622.5|32615.5|32607.5|32600.5|61
1691727900000|2023-08-11 04:25:00|32615|32608|32617.5|32610.5|32617.5|32610.5|32607.5|32600.5|55
1691728200000|2023-08-11 04:30:00|32615|32608|32607.5|32600.5|32617.5|32610.5|32602.5|32595.5|63
1691728500000|2023-08-11 04:35:00|32605|32598|32617.5|32610.5|32622.5|32615.5|32602.5|32595.5|37
1691728800000|2023-08-11 04:40:00|32615|32608|32622.5|32615.5|32625|32618|32612.5|32605.5|47
1691729100000|2023-08-11 04:45:00|32620|32613|32617.5|32610.5|32627.5|32620.5|32612.5|32605.5|104
1691729400000|2023-08-11 04:50:00|32622.5|32615.5|32610|32603|32622.5|32615.5|32605|32598|61
1691729700000|2023-08-11 04:55:00|32607.5|32600.5|32617.5|32610.5|32617.5|32610.5|32607.5|32600.5|43
1691730000000|2023-08-11 05:00:00|32615|32608|32622.5|32615.5|32625|32618|32595|32588|124
1691730300000|2023-08-11 05:05:00|32620|32613|32602.5|32595.5|32625|32618|32595|32588|162
1691730600000|2023-08-11 05:10:00|32605|32598|32602.5|32595.5|32607.5|32600.5|32595|32588|108
1691730900000|2023-08-11 05:15:00|32600|32593|32615|32608|32625|32618|32597.5|32590.5|134
1691731200000|2023-08-11 05:20:00|32612.5|32605.5|32617.5|32610.5|32622.5|32615.5|32612.5|32605.5|68
1691731500000|2023-08-11 05:25:00|32615|32608|32622.5|32615.5|32627.5|32620.5|32607.5|32600.5|137
1691731800000|2023-08-11 05:30:00|32625|32618|32627.5|32620.5|32627.5|32620.5|32617.5|32610.5|67
1691732100000|2023-08-11 05:35:00|32625|32618|32622.5|32615.5|32627.5|32620.5|32617.5|32610.5|113
1691732400000|2023-08-11 05:40:00|32627.5|32620.5|32627.5|32620.5|32630|32623|32617.5|32610.5|97
1691732700000|2023-08-11 05:45:00|32632.5|32625.5|32652.5|32645.5|32652.5|32645.5|32632.5|32625.5|76
1691733000000|2023-08-11 05:50:00|32647.5|32640.5|32657.5|32650.5|32662.5|32655.5|32647.5|32640.5|87
1691733300000|2023-08-11 05:55:00|32660|32653|32652.5|32645.5|32667.5|32660.5|32647.5|32640.5|294
1691733600000|2023-08-11 06:00:00|32657.5|32650.5|32642.5|32635.5|32672.5|32665.5|32637.5|32630.5|196
1691733900000|2023-08-11 06:05:00|32640|32633|32645|32638|32647.5|32640.5|32632.5|32625.5|96
1691734200000|2023-08-11 06:10:00|32647.5|32640.5|32647.5|32640.5|32662.5|32655.5|32637.5|32630.5|84
1691734500000|2023-08-11 06:15:00|32650|32643|32642.5|32635.5|32657.5|32650.5|32642.5|32635.5|52
1691734800000|2023-08-11 06:20:00|32645|32638|32645|32638|32652.5|32645.5|32642.5|32635.5|34
1691735100000|2023-08-11 06:25:00|32642.5|32635.5|32642.5|32635.5|32650|32643|32637.5|32630.5|24
1691735400000|2023-08-11 06:30:00|32647.5|32640.5|32645|32638|32647.5|32640.5|32637.5|32630.5|37
1691735700000|2023-08-11 06:35:00|32642.5|32635.5|32645|32638|32652.5|32645.5|32642.5|32635.5|12
1691736000000|2023-08-11 06:40:00|32642.5|32635.5|32645|32638|32647.5|32640.5|32642.5|32635.5|16
1691736300000|2023-08-11 06:45:00|32647.5|32640.5|32650|32643|32655|32648|32647.5|32640.5|17
1691736600000|2023-08-11 06:50:00|32647.5|32640.5|32657.5|32650.5|32657.5|32650.5|32645|32638|5
1691736900000|2023-08-11 06:55:00|32655|32648|32645|32638|32657.5|32650.5|32642.5|32635.5|30
1691737200000|2023-08-11 07:00:00|32642.5|32635.5|32650|32643|32655|32648|32637.5|32630.5|129
1691737500000|2023-08-11 07:05:00|32652.5|32645.5|32645|32638|32655|32648|32635|32628|70
1691737800000|2023-08-11 07:10:00|32647.5|32640.5|32672.5|32665.5|32672.5|32665.5|32647.5|32640.5|132
1691738100000|2023-08-11 07:15:00|32670|32663|32652.5|32645.5|32677.5|32670.5|32647.5|32640.5|55
1691738400000|2023-08-11 07:20:00|32650|32643|32667.5|32660.5|32672.5|32665.5|32647.5|32640.5|21
1691738700000|2023-08-11 07:25:00|32670|32663|32677.5|32670.5|32682.5|32675.5|32662.5|32655.5|42
1691739000000|2023-08-11 07:30:00|32680|32673|32670|32663|32682.5|32675.5|32660|32653|112
1691739300000|2023-08-11 07:35:00|32672.5|32665.5|32660|32653|32675|32668|32660|32653|67
1691739600000|2023-08-11 07:40:00|32662.5|32655.5|32647.5|32640.5|32662.5|32655.5|32642.5|32635.5|270
1691739900000|2023-08-11 07:45:00|32650|32643|32657.5|32650.5|32660|32653|32642.5|32635.5|34
1691740200000|2023-08-11 07:50:00|32655|32648|32645|32638|32660|32653|32645|32638|128
1691740500000|2023-08-11 07:55:00|32647.5|32640.5|32632.5|32625.5|32647.5|32640.5|32632.5|32625.5|40
1691740800000|2023-08-11 08:00:00|32630|32623|32610|32603|32632.5|32625.5|32607.5|32600.5|103
1691741100000|2023-08-11 08:05:00|32607.5|32600.5|32602.5|32595.5|32620|32613|32597.5|32590.5|88
1691741400000|2023-08-11 08:10:00|32600|32593|32590|32583|32602.5|32595.5|32587.5|32580.5|79
1691741700000|2023-08-11 08:15:00|32587.5|32580.5|32592.5|32585.5|32602.5|32595.5|32580|32573|56
1691742000000|2023-08-11 08:20:00|32595|32588|32567.5|32560.5|32595|32588|32567.5|32560.5|68
1691742300000|2023-08-11 08:25:00|32570|32563|32590|32583|32595|32588|32567.5|32560.5|77
1691742600000|2023-08-11 08:30:00|32587.5|32580.5|32570|32563|32587.5|32580.5|32565|32558|57
1691742900000|2023-08-11 08:35:00|32572.5|32565.5|32560|32553|32572.5|32565.5|32552.5|32545.5|41
1691743200000|2023-08-11 08:40:00|32557.5|32550.5|32585|32578|32590|32583|32557.5|32550.5|65
1691743500000|2023-08-11 08:45:00|32587.5|32580.5|32570|32563|32587.5|32580.5|32562.5|32555.5|46
1691743800000|2023-08-11 08:50:00|32572.5|32565.5|32587.5|32580.5|32587.5|32580.5|32567.5|32560.5|35
1691744100000|2023-08-11 08:55:00|32585|32578|32582.5|32575.5|32592.5|32585.5|32572.5|32565.5|28
1691744400000|2023-08-11 09:00:00|32585|32578|32590|32583|32592.5|32585.5|32582.5|32575.5|13
1691744700000|2023-08-11 09:05:00|32592.5|32585.5|32595|32588|32607.5|32600.5|32590|32583|90
1691745000000|2023-08-11 09:10:00|32592.5|32585.5|32590|32583|32597.5|32590.5|32587.5|32580.5|51
1691745300000|2023-08-11 09:15:00|32592.5|32585.5|32587.5|32580.5|32592.5|32585.5|32585|32578|22
1691745600000|2023-08-11 09:20:00|32590|32583|32590|32583|32590|32583|32577.5|32570.5|8
1691745900000|2023-08-11 09:25:00|32592.5|32585.5|32592.5|32585.5|32597.5|32590.5|32587.5|32580.5|23
1691746200000|2023-08-11 09:30:00|32595|32588|32595|32588|32602.5|32595.5|32592.5|32585.5|62
1691746500000|2023-08-11 09:35:00|32592.5|32585.5|32605|32598|32607.5|32600.5|32585|32578|25
1691746800000|2023-08-11 09:40:00|32607.5|32600.5|32607.5|32600.5|32617.5|32610.5|32602.5|32595.5|61
1691747100000|2023-08-11 09:45:00|32605|32598|32597.5|32590.5|32607.5|32600.5|32597.5|32590.5|14
1691747400000|2023-08-11 09:50:00|32592.5|32585.5|32562.5|32555.5|32595|32588|32557.5|32550.5|36
1691747700000|2023-08-11 09:55:00|32560|32553|32572.5|32565.5|32575|32568|32552.5|32545.5|146
1691748000000|2023-08-11 10:00:00|32575|32568|32582.5|32575.5|32585|32578|32562.5|32555.5|32
1691748300000|2023-08-11 10:05:00|32585|32578|32587.5|32580.5|32595|32588|32577.5|32570.5|14
1691748600000|2023-08-11 10:10:00|32590|32583|32587.5|32580.5|32597.5|32590.5|32587.5|32580.5|45
1691748900000|2023-08-11 10:15:00|32590|32583|32597.5|32590.5|32600|32593|32590|32583|54
1691749200000|2023-08-11 10:20:00|32600|32593|32602.5|32595.5|32602.5|32595.5|32587.5|32580.5|19
1691749500000|2023-08-11 10:25:00|32600|32593|32595|32588|32605|32598|32592.5|32585.5|12
1691749800000|2023-08-11 10:30:00|32597.5|32590.5|32605|32598|32607.5|32600.5|32597.5|32590.5|2
1691750100000|2023-08-11 10:35:00|32602.5|32595.5|32602.5|32595.5|32617.5|32610.5|32602.5|32595.5|30
1691750400000|2023-08-11 10:40:00|32600|32593|32597.5|32590.5|32612.5|32605.5|32595|32588|21
1691750700000|2023-08-11 10:45:00|32595|32588|32592.5|32585.5|32602.5|32595.5|32585|32578|12
1691751000000|2023-08-11 10:50:00|32595|32588|32585|32578|32595|32588|32582.5|32575.5|49
1691751300000|2023-08-11 10:55:00|32582.5|32575.5|32585|32578|32587.5|32580.5|32582.5|32575.5|22
1691751600000|2023-08-11 11:00:00|32582.5|32575.5|32602.5|32595.5|32605|32598|32577.5|32570.5|28
1691751900000|2023-08-11 11:05:00|32605|32598|32605|32598|32617.5|32610.5|32605|32598|11
1691752200000|2023-08-11 11:10:00|32602.5|32595.5|32597.5|32590.5|32607.5|32600.5|32590|32583|5
1691752500000|2023-08-11 11:15:00|32600|32593|32597.5|32590.5|32607.5|32600.5|32597.5|32590.5|5
1691752800000|2023-08-11 11:20:00|32600|32593|32597.5|32590.5|32610|32603|32597.5|32590.5|6
1691753100000|2023-08-11 11:25:00|32600|32593|32607.5|32600.5|32607.5|32600.5|32597.5|32590.5|6
1691753400000|2023-08-11 11:30:00|32605|32598|32605|32598|32610|32603|32595|32588|28
1691753700000|2023-08-11 11:35:00|32602.5|32595.5|32602.5|32595.5|32607.5|32600.5|32597.5|32590.5|8
1691754000000|2023-08-11 11:40:00|32600|32593|32590|32583|32600|32593|32587.5|32580.5|3
1691754300000|2023-08-11 11:45:00|32592.5|32585.5|32597.5|32590.5|32600|32593|32590|32583|31
1691754600000|2023-08-11 11:50:00|32600|32593|32587.5|32580.5|32602.5|32595.5|32587.5|32580.5|153
1691754900000|2023-08-11 11:55:00|32585|32578|32590|32583|32592.5|32585.5|32582.5|32575.5|25
1691755200000|2023-08-11 12:00:00|32587.5|32580.5|32592.5|32585.5|32602.5|32595.5|32582.5|32575.5|6
1691755500000|2023-08-11 12:05:00|32590|32583|32587.5|32580.5|32592.5|32585.5|32582.5|32575.5|51
1691755800000|2023-08-11 12:10:00|32585|32578|32592.5|32585.5|32592.5|32585.5|32582.5|32575.5|12
1691756100000|2023-08-11 12:15:00|32590|32583|32585|32578|32597.5|32590.5|32582.5|32575.5|32
1691756400000|2023-08-11 12:20:00|32587.5|32580.5|32585|32578|32592.5|32585.5|32582.5|32575.5|19
1691756700000|2023-08-11 12:25:00|32582.5|32575.5|32585|32578|32590|32583|32577.5|32570.5|31
1691757000000|2023-08-11 12:30:00|32582.5|32575.5|32542.5|32535.5|32590|32583|32527.5|32520.5|499
1691757300000|2023-08-11 12:35:00|32540|32533|32550|32543|32572.5|32565.5|32540|32533|112
1691757600000|2023-08-11 12:40:00|32547.5|32540.5|32545|32538|32570|32563|32537.5|32530.5|29
1691757900000|2023-08-11 12:45:00|32542.5|32535.5|32515|32508|32542.5|32535.5|32515|32508|101
1691758200000|2023-08-11 12:50:00|32512.5|32505.5|32507.5|32500.5|32525|32518|32502.5|32495.5|76
1691758500000|2023-08-11 12:55:00|32505|32498|32507.5|32500.5|32522.5|32515.5|32502.5|32495.5|190
1691758800000|2023-08-11 13:00:00|32510|32503|32530|32523|32532.5|32525.5|32502.5|32495.5|164
1691759100000|2023-08-11 13:05:00|32532.5|32525.5|32555|32548|32557.5|32550.5|32530|32523|81
1691759400000|2023-08-11 13:10:00|32557.5|32550.5|32557.5|32550.5|32562.5|32555.5|32550|32543|17
1691759700000|2023-08-11 13:15:00|32555|32548|32552.5|32545.5|32557.5|32550.5|32542.5|32535.5|26
1691760000000|2023-08-11 13:20:00|32555|32548|32555|32548|32562.5|32555.5|32552.5|32545.5|190
1691760300000|2023-08-11 13:25:00|32557.5|32550.5|32552.5|32545.5|32567.5|32560.5|32547.5|32540.5|146
1691760600000|2023-08-11 13:30:00|32550|32543|32545|32538|32552.5|32545.5|32502.5|32495.5|240
1691760900000|2023-08-11 13:35:00|32542.5|32535.5|32567.5|32560.5|32590|32583|32542.5|32535.5|109
1691761200000|2023-08-11 13:40:00|32570|32563|32537.5|32530.5|32577.5|32570.5|32527.5|32520.5|87
1691761500000|2023-08-11 13:45:00|32540|32533|32542.5|32535.5|32557.5|32550.5|32522.5|32515.5|65
1691761800000|2023-08-11 13:50:00|32545|32538|32532.5|32525.5|32550|32543|32525|32518|85
1691762100000|2023-08-11 13:55:00|32535|32528|32542.5|32535.5|32550|32543|32527.5|32520.5|135
1691762400000|2023-08-11 14:00:00|32545|32538|32570|32563|32577.5|32570.5|32540|32533|275
1691762700000|2023-08-11 14:05:00|32572.5|32565.5|32565|32558|32590|32583|32550|32543|136
1691763000000|2023-08-11 14:10:00|32567.5|32560.5|32582.5|32575.5|32587.5|32580.5|32540|32533|90
1691763300000|2023-08-11 14:15:00|32580|32573|32597.5|32590.5|32602.5|32595.5|32577.5|32570.5|130
1691763600000|2023-08-11 14:20:00|32600|32593|32617.5|32610.5|32627.5|32620.5|32597.5|32590.5|145
1691763900000|2023-08-11 14:25:00|32615|32608|32585|32578|32617.5|32610.5|32580|32573|93
1691764200000|2023-08-11 14:30:00|32587.5|32580.5|32587.5|32580.5|32597.5|32590.5|32582.5|32575.5|57
1691764500000|2023-08-11 14:35:00|32585|32578|32612.5|32605.5|32620|32613|32577.5|32570.5|274
1691764800000|2023-08-11 14:40:00|32615|32608|32602.5|32595.5|32625|32618|32592.5|32585.5|99
1691765100000|2023-08-11 14:45:00|32605|32598|32595|32588|32610|32603|32587.5|32580.5|65
1691765400000|2023-08-11 14:50:00|32592.5|32585.5|32560|32553|32592.5|32585.5|32557.5|32550.5|210
1691765700000|2023-08-11 14:55:00|32557.5|32550.5|32547.5|32540.5|32570|32563|32542.5|32535.5|51
1691766000000|2023-08-11 15:00:00|32545|32538|32547.5|32540.5|32557.5|32550.5|32542.5|32535.5|134
1691766300000|2023-08-11 15:05:00|32542.5|32535.5|32532.5|32525.5|32552.5|32545.5|32527.5|32520.5|97
1691766600000|2023-08-11 15:10:00|32537.5|32530.5|32500|32493|32537.5|32530.5|32492.5|32485.5|223
1691766900000|2023-08-11 15:15:00|32497.5|32490.5|32482.5|32475.5|32502.5|32495.5|32467.5|32460.5|182
1691767200000|2023-08-11 15:20:00|32480|32473|32480|32473|32497.5|32490.5|32470|32463|148
1691767500000|2023-08-11 15:25:00|32477.5|32470.5|32472.5|32465.5|32487.5|32480.5|32470|32463|132
1691767800000|2023-08-11 15:30:00|32475|32468|32472.5|32465.5|32492.5|32485.5|32467.5|32460.5|76
1691768100000|2023-08-11 15:35:00|32475|32468|32480|32473|32492.5|32485.5|32470|32463|190
1691768400000|2023-08-11 15:40:00|32477.5|32470.5|32482.5|32475.5|32487.5|32480.5|32465|32458|73
1691768700000|2023-08-11 15:45:00|32487.5|32480.5|32475|32468|32487.5|32480.5|32467.5|32460.5|40
1691769000000|2023-08-11 15:50:00|32472.5|32465.5|32467.5|32460.5|32477.5|32470.5|32462.5|32455.5|66
1691769300000|2023-08-11 15:55:00|32470|32463|32507.5|32500.5|32512.5|32505.5|32462.5|32455.5|41
1691769600000|2023-08-11 16:00:00|32510|32503|32507.5|32500.5|32522.5|32515.5|32500|32493|66
1691769900000|2023-08-11 16:05:00|32505|32498|32505|32498|32522.5|32515.5|32502.5|32495.5|109
1691770200000|2023-08-11 16:10:00|32507.5|32500.5|32517.5|32510.5|32522.5|32515.5|32497.5|32490.5|54
1691770500000|2023-08-11 16:15:00|32520|32513|32512.5|32505.5|32527.5|32520.5|32510|32503|42
1691770800000|2023-08-11 16:20:00|32510|32503|32500|32493|32517.5|32510.5|32495|32488|15
1691771100000|2023-08-11 16:25:00|32502.5|32495.5|32502.5|32495.5|32505|32498|32480|32473|44
1691771400000|2023-08-11 16:30:00|32505|32498|32510|32503|32517.5|32510.5|32502.5|32495.5|33
1691771700000|2023-08-11 16:35:00|32507.5|32500.5|32497.5|32490.5|32512.5|32505.5|32492.5|32485.5|30
1691772000000|2023-08-11 16:40:00|32495|32488|32487.5|32480.5|32500|32493|32487.5|32480.5|44
1691772300000|2023-08-11 16:45:00|32490|32483|32492.5|32485.5|32497.5|32490.5|32487.5|32480.5|26
1691772600000|2023-08-11 16:50:00|32490|32483|32495|32488|32502.5|32495.5|32487.5|32480.5|63
1691772900000|2023-08-11 16:55:00|32492.5|32485.5|32492.5|32485.5|32497.5|32490.5|32487.5|32480.5|38
1691773200000|2023-08-11 17:00:00|32495|32488|32497.5|32490.5|32507.5|32500.5|32492.5|32485.5|90
1691773500000|2023-08-11 17:05:00|32500|32493|32480|32473|32500|32493|32472.5|32465.5|63
1691773800000|2023-08-11 17:10:00|32477.5|32470.5|32485|32478|32492.5|32485.5|32477.5|32470.5|26
1691774100000|2023-08-11 17:15:00|32482.5|32475.5|32495|32488|32502.5|32495.5|32482.5|32475.5|42
1691774400000|2023-08-11 17:20:00|32492.5|32485.5|32502.5|32495.5|32505|32498|32492.5|32485.5|36
1691774700000|2023-08-11 17:25:00|32505|32498|32520|32513|32522.5|32515.5|32505|32498|36
1691775000000|2023-08-11 17:30:00|32517.5|32510.5|32515|32508|32522.5|32515.5|32512.5|32505.5|40
1691775300000|2023-08-11 17:35:00|32517.5|32510.5|32510|32503|32522.5|32515.5|32502.5|32495.5|30
1691775600000|2023-08-11 17:40:00|32512.5|32505.5|32492.5|32485.5|32517.5|32510.5|32487.5|32480.5|32
1691775900000|2023-08-11 17:45:00|32495|32488|32485|32478|32497.5|32490.5|32477.5|32470.5|33
1691776200000|2023-08-11 17:50:00|32487.5|32480.5|32482.5|32475.5|32487.5|32480.5|32472.5|32465.5|70
1691776500000|2023-08-11 17:55:00|32480|32473|32487.5|32480.5|32490|32483|32472.5|32465.5|99
1691776800000|2023-08-11 18:00:00|32485|32478|32490|32483|32497.5|32490.5|32480|32473|50
1691777100000|2023-08-11 18:05:00|32487.5|32480.5|32495|32488|32507.5|32500.5|32487.5|32480.5|23
1691777400000|2023-08-11 18:10:00|32497.5|32490.5|32497.5|32490.5|32502.5|32495.5|32487.5|32480.5|14
1691777700000|2023-08-11 18:15:00|32500|32493|32507.5|32500.5|32512.5|32505.5|32492.5|32485.5|33
1691778000000|2023-08-11 18:20:00|32505|32498|32510|32503|32512.5|32505.5|32490|32483|26
1691778300000|2023-08-11 18:25:00|32512.5|32505.5|32507.5|32500.5|32522.5|32515.5|32505|32498|13
1691778600000|2023-08-11 18:30:00|32510|32503|32497.5|32490.5|32522.5|32515.5|32497.5|32490.5|50
1691778900000|2023-08-11 18:35:00|32495|32488|32507.5|32500.5|32507.5|32500.5|32482.5|32475.5|44
1691779200000|2023-08-11 18:40:00|32505|32498|32497.5|32490.5|32512.5|32505.5|32492.5|32485.5|28
1691779500000|2023-08-11 18:45:00|32500|32493|32510|32503|32512.5|32505.5|32497.5|32490.5|32
1691779800000|2023-08-11 18:50:00|32512.5|32505.5|32507.5|32500.5|32512.5|32505.5|32502.5|32495.5|32
1691780100000|2023-08-11 18:55:00|32510|32503|32507.5|32500.5|32517.5|32510.5|32505|32498|31
1691780400000|2023-08-11 19:00:00|32505|32498|32497.5|32490.5|32507.5|32500.5|32487.5|32480.5|51
1691780700000|2023-08-11 19:05:00|32495|32488|32475|32468|32497.5|32490.5|32472.5|32465.5|95
1691781000000|2023-08-11 19:10:00|32472.5|32465.5|32485|32478|32487.5|32480.5|32467.5|32460.5|48
1691781300000|2023-08-11 19:15:00|32482.5|32475.5|32492.5|32485.5|32497.5|32490.5|32480|32473|40
1691781600000|2023-08-11 19:20:00|32490|32483|32495|32488|32497.5|32490.5|32482.5|32475.5|37
1691781900000|2023-08-11 19:25:00|32497.5|32490.5|32490|32483|32507.5|32500.5|32490|32483|69
1691782200000|2023-08-11 19:30:00|32487.5|32480.5|32497.5|32490.5|32500|32493|32485|32478|50
1691782500000|2023-08-11 19:35:00|32500|32493|32485|32478|32502.5|32495.5|32480|32473|59
1691782800000|2023-08-11 19:40:00|32482.5|32475.5|32482.5|32475.5|32487.5|32480.5|32477.5|32470.5|146
1691783100000|2023-08-11 19:45:00|32480|32473|32482.5|32475.5|32487.5|32480.5|32472.5|32465.5|60
1691783400000|2023-08-11 19:50:00|32477.5|32470.5|32480|32473|32492.5|32485.5|32472.5|32465.5|119
1691783700000|2023-08-11 19:55:00|32477.5|32470.5|32485|32478|32485|32478|32452.5|32445.5|284
1691784000000|2023-08-11 20:00:00|32482.5|32475.5|32492.5|32485.5|32495|32488|32480|32473|123
1691784300000|2023-08-11 20:05:00|32490|32483|32487.5|32480.5|32492.5|32485.5|32485|32478|25
1691784600000|2023-08-11 20:10:00|32490|32483|32502.5|32495.5|32507.5|32500.5|32490|32483|49
1691784900000|2023-08-11 20:15:00|32500|32493|32502.5|32495.5|32505|32498|32497.5|32490.5|11
1691785200000|2023-08-11 20:20:00|32505|32498|32505|32498|32507.5|32500.5|32500|32493|8
1691785500000|2023-08-11 20:25:00|32502.5|32495.5|32502.5|32495.5|32505|32498|32500|32493|2
1691785800000|2023-08-11 20:30:00|32497.5|32490.5|32492.5|32485.5|32500|32493|32492.5|32485.5|21
1691786100000|2023-08-11 20:35:00|32495|32488|32497.5|32490.5|32497.5|32490.5|32492.5|32485.5|6
1691786400000|2023-08-11 20:40:00|32500|32493|32497.5|32490.5|32500|32493|32495|32488|17
1691786700000|2023-08-11 20:45:00|32495|32488|32485|32478|32495|32488|32482.5|32475.5|33
1691787000000|2023-08-11 20:50:00|32490|32483|32490|32483|32497.5|32490.5|32485|32478|16
1691787300000|2023-08-11 20:55:00|32485|32478|32489|32474|32490|32483|32475|32464|51
1691964000000|2023-08-13 22:00:00|32516.5|32501.5|32534|32519|32561.5|32546.5|32516.5|32501.5|88
1691964300000|2023-08-13 22:05:00|32536.5|32521.5|32524|32509|32536.5|32521.5|32524|32509|6
1691964600000|2023-08-13 22:10:00|32519|32504|32534|32519|32534|32519|32519|32504|9
1691964900000|2023-08-13 22:15:00|32531.5|32516.5|32524|32509|32534|32519|32521.5|32506.5|13
1691965200000|2023-08-13 22:20:00|32526.5|32511.5|32536.5|32521.5|32536.5|32521.5|32521.5|32506.5|14
1691965500000|2023-08-13 22:25:00|32534|32519|32531.5|32516.5|32536.5|32521.5|32529|32514|19
1691965800000|2023-08-13 22:30:00|32529|32514|32526.5|32511.5|32534|32519|32524|32509|29
1691966100000|2023-08-13 22:35:00|32529|32514|32529|32514|32529|32514|32526.5|32511.5|0
1691966400000|2023-08-13 22:40:00|32526.5|32511.5|32516.5|32501.5|32526.5|32511.5|32514|32499|4
1691966700000|2023-08-13 22:45:00|32519|32504|32511.5|32496.5|32519|32504|32511.5|32496.5|3
1691967000000|2023-08-13 22:50:00|32514|32499|32511.5|32496.5|32514|32499|32511.5|32496.5|1
1691967300000|2023-08-13 22:55:00|32509|32494|32514|32499|32516.5|32501.5|32509|32494|6
1691967600000|2023-08-13 23:00:00|32511.5|32496.5|32499|32484|32511.5|32496.5|32494|32479|32
1691967900000|2023-08-13 23:05:00|32496.5|32481.5|32504|32489|32504|32489|32496.5|32481.5|14
1691968200000|2023-08-13 23:10:00|32511.5|32496.5|32514|32499|32519|32504|32509|32494|48
1691968500000|2023-08-13 23:15:00|32511.5|32496.5|32524|32509|32529|32514|32501.5|32486.5|65
1691968800000|2023-08-13 23:20:00|32526.5|32511.5|32509|32494|32529|32514|32509|32494|8
1691969100000|2023-08-13 23:25:00|32511.5|32496.5|32509|32494|32514|32499|32504|32489|1
1691969400000|2023-08-13 23:30:00|32511.5|32496.5|32497.5|32490.5|32519|32505.5|32490|32483|9384
1691969700000|2023-08-13 23:35:00|32500|32493|32485|32478|32502.5|32495.5|32480|32473|131
1691970000000|2023-08-13 23:40:00|32482.5|32475.5|32500|32493|32507.5|32500.5|32477.5|32470.5|227
1691970300000|2023-08-13 23:45:00|32502.5|32495.5|32497.5|32490.5|32525|32518|32490|32483|185
1691970600000|2023-08-13 23:50:00|32500|32493|32485|32478|32500|32493|32477.5|32470.5|98
1691970900000|2023-08-13 23:55:00|32487.5|32480.5|32497.5|32490.5|32497.5|32490.5|32477.5|32470.5|114
1691971200000|2023-08-14 00:00:00|32492.5|32485.5|32432.5|32425.5|32495|32488|32427.5|32420.5|1215
1691971500000|2023-08-14 00:05:00|32430|32423|32512.5|32505.5|32517.5|32510.5|32417.5|32410.5|483
1691971800000|2023-08-14 00:10:00|32515|32508|32472.5|32465.5|32522.5|32515.5|32445|32438|425
1691972100000|2023-08-14 00:15:00|32470|32463|32457.5|32450.5|32470|32463|32422.5|32415.5|521
1691972400000|2023-08-14 00:20:00|32460|32453|32507.5|32500.5|32517.5|32510.5|32447.5|32440.5|392
1691972700000|2023-08-14 00:25:00|32502.5|32495.5|32620|32613|32622.5|32615.5|32500|32493|764
1691973000000|2023-08-14 00:30:00|32617.5|32610.5|32602.5|32595.5|32627.5|32620.5|32587.5|32580.5|623
1691973300000|2023-08-14 00:35:00|32605|32598|32577.5|32570.5|32615|32608|32575|32568|619
1691973600000|2023-08-14 00:40:00|32575|32568|32495|32488|32577.5|32570.5|32490|32483|438
1691973900000|2023-08-14 00:45:00|32497.5|32490.5|32452.5|32445.5|32497.5|32490.5|32450|32443|419
1691974200000|2023-08-14 00:50:00|32450|32443|32437.5|32430.5|32462.5|32455.5|32422.5|32415.5|350
1691974500000|2023-08-14 00:55:00|32440|32433|32387.5|32380.5|32440|32433|32367.5|32360.5|637
1691974800000|2023-08-14 01:00:00|32385|32378|32305|32298|32387.5|32380.5|32297.5|32290.5|739
1691975100000|2023-08-14 01:05:00|32302.5|32295.5|32352.5|32345.5|32355|32348|32302.5|32295.5|859
1691975400000|2023-08-14 01:10:00|32355|32348|32370|32363|32382.5|32375.5|32352.5|32345.5|335
1691975700000|2023-08-14 01:15:00|32367.5|32360.5|32377.5|32370.5|32412.5|32405.5|32362.5|32355.5|247
1691976000000|2023-08-14 01:20:00|32382.5|32375.5|32387.5|32380.5|32392.5|32385.5|32327.5|32320.5|404
1691976300000|2023-08-14 01:25:00|32385|32378|32347.5|32340.5|32385|32378|32332.5|32325.5|219
1691976600000|2023-08-14 01:30:00|32342.5|32335.5|32307.3|32300.3|32342.5|32335.5|32304.8|32297.8|367
1691976900000|2023-08-14 01:35:00|32304.8|32297.8|32294.8|32287.8|32337.3|32330.3|32262.3|32255.3|604
1691977200000|2023-08-14 01:40:00|32297.3|32290.3|32332.3|32325.3|32352.3|32345.3|32292.3|32285.3|368
1691977500000|2023-08-14 01:45:00|32329.8|32322.8|32329.8|32322.8|32337.3|32330.3|32312.3|32305.3|184
1691977800000|2023-08-14 01:50:00|32332.3|32325.3|32322.3|32315.3|32362.3|32355.3|32317.3|32310.3|218
1691978100000|2023-08-14 01:55:00|32324.8|32317.8|32327.3|32320.3|32357.3|32350.3|32319.8|32312.8|117
1691978400000|2023-08-14 02:00:00|32329.8|32322.8|32294.8|32287.8|32329.8|32322.8|32292.3|32285.3|252
1691978700000|2023-08-14 02:05:00|32292.3|32285.3|32312.3|32305.3|32334.8|32327.8|32292.3|32285.3|263
1691979000000|2023-08-14 02:10:00|32309.8|32302.8|32197.3|32190.3|32314.8|32307.8|32197.3|32190.3|659
1691979300000|2023-08-14 02:15:00|32199.8|32192.8|32174.8|32167.8|32204.8|32197.8|32157.3|32150.3|596
1691979600000|2023-08-14 02:20:00|32177.3|32170.3|32182.3|32175.3|32207.3|32200.3|32172.3|32165.3|297
1691979900000|2023-08-14 02:25:00|32187.3|32180.3|32167.3|32160.3|32197.3|32190.3|32162.3|32155.3|266
1691980200000|2023-08-14 02:30:00|32164.8|32157.8|32169.8|32162.8|32177.3|32170.3|32142.3|32135.3|306
1691980500000|2023-08-14 02:35:00|32167.3|32160.3|32184.8|32177.8|32187.3|32180.3|32162.3|32155.3|271
1691980800000|2023-08-14 02:40:00|32187.3|32180.3|32164.8|32157.8|32189.8|32182.8|32152.3|32145.3|261
1691981100000|2023-08-14 02:45:00|32162.3|32155.3|32167.3|32160.3|32184.8|32177.8|32157.3|32150.3|245
1691981400000|2023-08-14 02:50:00|32172.3|32165.3|32172.3|32165.3|32187.3|32180.3|32167.3|32160.3|251
1691981700000|2023-08-14 02:55:00|32169.8|32162.8|32164.8|32157.8|32179.8|32172.8|32162.3|32155.3|126
1691982000000|2023-08-14 03:00:00|32167.3|32160.3|32139.8|32132.8|32177.3|32170.3|32114.8|32107.8|385
1691982300000|2023-08-14 03:05:00|32142.3|32135.3|32157.3|32150.3|32167.3|32160.3|32142.3|32135.3|190
1691982600000|2023-08-14 03:10:00|32154.8|32147.8|32149.8|32142.8|32164.8|32157.8|32137.3|32130.3|167
1691982900000|2023-08-14 03:15:00|32152.3|32145.3|32172.3|32165.3|32172.3|32165.3|32147.3|32140.3|88
1691983200000|2023-08-14 03:20:00|32169.8|32162.8|32147.3|32140.3|32172.3|32165.3|32139.8|32132.8|122
1691983500000|2023-08-14 03:25:00|32144.8|32137.8|32147.3|32140.3|32167.3|32160.3|32144.8|32137.8|110
1691983800000|2023-08-14 03:30:00|32149.8|32142.8|32162.3|32155.3|32172.3|32165.3|32127.3|32120.3|215
1691984100000|2023-08-14 03:35:00|32164.8|32157.8|32134.8|32127.8|32172.3|32165.3|32122.3|32115.3|163
1691984400000|2023-08-14 03:40:00|32132.3|32125.3|32082.3|32075.3|32137.3|32130.3|32077.3|32070.3|370
1691984700000|2023-08-14 03:45:00|32079.8|32072.8|32132.3|32125.3|32134.8|32127.8|32077.3|32070.3|370
1691985000000|2023-08-14 03:50:00|32134.8|32127.8|32082.3|32075.3|32137.3|32130.3|32057.3|32050.3|358
1691985300000|2023-08-14 03:55:00|32079.8|32072.8|32127.3|32120.3|32132.3|32125.3|32077.3|32070.3|340
1691985600000|2023-08-14 04:00:00|32124.8|32117.8|32092.3|32085.3|32127.3|32120.3|32089.8|32082.8|213
1691985900000|2023-08-14 04:05:00|32089.8|32082.8|32077.3|32070.3|32097.3|32090.3|32072.3|32065.3|232
1691986200000|2023-08-14 04:10:00|32074.8|32067.8|32107.3|32100.3|32107.3|32100.3|32072.3|32065.3|296
1691986500000|2023-08-14 04:15:00|32104.8|32097.8|32082.3|32075.3|32104.8|32097.8|32077.3|32070.3|132
1691986800000|2023-08-14 04:20:00|32079.8|32072.8|32082.3|32075.3|32097.3|32090.3|32072.3|32065.3|178
1691987100000|2023-08-14 04:25:00|32084.8|32077.8|32092.3|32085.3|32094.8|32087.8|32069.8|32062.8|155
1691987400000|2023-08-14 04:30:00|32087.3|32080.3|32069.8|32062.8|32092.3|32085.3|32067.3|32060.3|195
1691987700000|2023-08-14 04:35:00|32072.3|32065.3|32089.8|32082.8|32092.3|32085.3|32067.3|32060.3|157
1691988000000|2023-08-14 04:40:00|32087.3|32080.3|32082.3|32075.3|32107.3|32100.3|32079.8|32072.8|210
1691988300000|2023-08-14 04:45:00|32079.8|32072.8|32067.3|32060.3|32082.3|32075.3|32062.3|32055.3|176
1691988600000|2023-08-14 04:50:00|32069.8|32062.8|32064.8|32057.8|32077.3|32070.3|32052.3|32045.3|166
1691988900000|2023-08-14 04:55:00|32062.3|32055.3|32047.3|32040.3|32072.3|32065.3|32042.3|32035.3|222
1691989200000|2023-08-14 05:00:00|32049.8|32042.8|32054.8|32047.8|32072.3|32065.3|32047.3|32040.3|304
1691989500000|2023-08-14 05:05:00|32057.3|32050.3|32069.8|32062.8|32072.3|32065.3|32042.3|32035.3|155
1691989800000|2023-08-14 05:10:00|32067.3|32060.3|32084.8|32077.8|32102.3|32095.3|32067.3|32060.3|335
1691990100000|2023-08-14 05:15:00|32082.3|32075.3|32067.3|32060.3|32084.8|32077.8|32062.3|32055.3|179
1691990400000|2023-08-14 05:20:00|32069.8|32062.8|32062.3|32055.3|32069.8|32062.8|32054.8|32047.8|238
1691990700000|2023-08-14 05:25:00|32059.8|32052.8|32052.3|32045.3|32067.3|32060.3|32047.3|32040.3|236
1691991000000|2023-08-14 05:30:00|32054.8|32047.8|32072.3|32065.3|32074.8|32067.8|32037.3|32030.3|207
1691991300000|2023-08-14 05:35:00|32074.8|32067.8|32127.3|32120.3|32132.3|32125.3|32072.3|32065.3|473
1691991600000|2023-08-14 05:40:00|32124.8|32117.8|32112.3|32105.3|32137.3|32130.3|32109.8|32102.8|254
1691991900000|2023-08-14 05:45:00|32109.8|32102.8|32097.3|32090.3|32117.3|32110.3|32087.3|32080.3|215
1691992200000|2023-08-14 05:50:00|32099.8|32092.8|32107.3|32100.3|32127.3|32120.3|32087.3|32080.3|327
1691992500000|2023-08-14 05:55:00|32102.3|32095.3|32079.8|32072.8|32104.8|32097.8|32079.8|32072.8|659
1691992800000|2023-08-14 06:00:00|32087.3|32080.3|32059.8|32052.8|32107.3|32100.3|32059.8|32052.8|1279
1691993100000|2023-08-14 06:05:00|32062.3|32055.3|32077.3|32070.3|32079.8|32072.8|32052.3|32045.3|513
1691993400000|2023-08-14 06:10:00|32079.8|32072.8|32117.3|32110.3|32117.3|32110.3|32062.3|32055.3|556
1691993700000|2023-08-14 06:15:00|32114.8|32107.8|32132.3|32125.3|32132.3|32125.3|32112.3|32105.3|278
1691994000000|2023-08-14 06:20:00|32134.8|32127.8|32129.8|32122.8|32137.3|32130.3|32119.8|32112.8|120
1691994300000|2023-08-14 06:25:00|32132.3|32125.3|32137.3|32130.3|32149.8|32142.8|32127.3|32120.3|412
1691994600000|2023-08-14 06:30:00|32134.8|32127.8|32139.8|32132.8|32142.3|32135.3|32129.8|32122.8|57
1691994900000|2023-08-14 06:35:00|32137.3|32130.3|32139.8|32132.8|32144.8|32137.8|32137.3|32130.3|57
1691995200000|2023-08-14 06:40:00|32137.3|32130.3|32139.8|32132.8|32147.3|32140.3|32134.8|32127.8|24
1691995500000|2023-08-14 06:45:00|32137.3|32130.3|32142.3|32135.3|32147.3|32140.3|32137.3|32130.3|12
1691995800000|2023-08-14 06:50:00|32144.8|32137.8|32162.3|32155.3|32167.3|32160.3|32144.8|32137.8|130
1691996100000|2023-08-14 06:55:00|32164.8|32157.8|32162.3|32155.3|32169.8|32162.8|32152.3|32145.3|74
1691996400000|2023-08-14 07:00:00|32159.8|32152.8|32169.8|32162.8|32177.3|32170.3|32154.8|32147.8|90
1691996700000|2023-08-14 07:05:00|32167.3|32160.3|32199.8|32192.8|32202.3|32195.3|32164.8|32157.8|158
1691997000000|2023-08-14 07:10:00|32197.3|32190.3|32167.3|32160.3|32202.3|32195.3|32159.8|32152.8|184
1691997300000|2023-08-14 07:15:00|32177.3|32170.3|32187.3|32180.3|32187.3|32180.3|32172.3|32165.3|56
1691997600000|2023-08-14 07:20:00|32192.3|32185.3|32239.8|32232.8|32242.3|32235.3|32189.8|32182.8|191
1691997900000|2023-08-14 07:25:00|32237.3|32230.3|32222.3|32215.3|32242.3|32235.3|32217.3|32210.3|84
1691998200000|2023-08-14 07:30:00|32224.8|32217.8|32202.3|32195.3|32224.8|32217.8|32177.3|32170.3|416
1691998500000|2023-08-14 07:35:00|32197.3|32190.3|32172.3|32165.3|32197.3|32190.3|32172.3|32165.3|121
1691998800000|2023-08-14 07:40:00|32169.8|32162.8|32154.8|32147.8|32174.8|32167.8|32152.3|32145.3|164
1691999100000|2023-08-14 07:45:00|32157.3|32150.3|32169.8|32162.8|32174.8|32167.8|32152.3|32145.3|50
1691999400000|2023-08-14 07:50:00|32172.3|32165.3|32222.3|32215.3|32232.3|32225.3|32172.3|32165.3|160
1691999700000|2023-08-14 07:55:00|32227.3|32220.3|32267.3|32260.3|32287.3|32280.3|32227.3|32220.3|328
1692000000000|2023-08-14 08:00:00|32269.8|32262.8|32237.3|32230.3|32284.8|32277.8|32232.3|32225.3|228
1692000300000|2023-08-14 08:05:00|32239.8|32232.8|32257.3|32250.3|32257.3|32250.3|32232.3|32225.3|202
1692000600000|2023-08-14 08:10:00|32259.8|32252.8|32214.8|32207.8|32262.3|32255.3|32209.8|32202.8|56
1692000900000|2023-08-14 08:15:00|32217.3|32210.3|32194.8|32187.8|32227.3|32220.3|32189.8|32182.8|62
1692001200000|2023-08-14 08:20:00|32197.3|32190.3|32217.3|32210.3|32222.3|32215.3|32187.3|32180.3|53
1692001500000|2023-08-14 08:25:00|32214.8|32207.8|32204.8|32197.8|32224.8|32217.8|32202.3|32195.3|78
1692001800000|2023-08-14 08:30:00|32202.3|32195.3|32197.3|32190.3|32207.3|32200.3|32187.3|32180.3|97
1692002100000|2023-08-14 08:35:00|32194.8|32187.8|32212.3|32205.3|32222.3|32215.3|32194.8|32187.8|110
1692002400000|2023-08-14 08:40:00|32209.8|32202.8|32207.3|32200.3|32217.3|32210.3|32204.8|32197.8|123
1692002700000|2023-08-14 08:45:00|32209.8|32202.8|32219.8|32212.8|32224.8|32217.8|32209.8|32202.8|206
1692003000000|2023-08-14 08:50:00|32222.3|32215.3|32219.8|32212.8|32237.3|32230.3|32209.8|32202.8|58
1692003300000|2023-08-14 08:55:00|32222.3|32215.3|32212.3|32205.3|32222.3|32215.3|32204.8|32197.8|54
1692003600000|2023-08-14 09:00:00|32214.8|32207.8|32212.3|32205.3|32219.8|32212.8|32199.8|32192.8|99
1692003900000|2023-08-14 09:05:00|32217.3|32210.3|32209.8|32202.8|32219.8|32212.8|32202.3|32195.3|81
1692004200000|2023-08-14 09:10:00|32207.3|32200.3|32219.8|32212.8|32222.3|32215.3|32187.3|32180.3|78
1692004500000|2023-08-14 09:15:00|32217.3|32210.3|32227.3|32220.3|32232.3|32225.3|32207.3|32200.3|143
1692004800000|2023-08-14 09:20:00|32229.8|32222.8|32224.8|32217.8|32242.3|32235.3|32222.3|32215.3|61
1692005100000|2023-08-14 09:25:00|32222.3|32215.3|32232.3|32225.3|32237.3|32230.3|32217.3|32210.3|131
1692005400000|2023-08-14 09:30:00|32234.8|32227.8|32222.3|32215.3|32237.3|32230.3|32219.8|32212.8|18
1692005700000|2023-08-14 09:35:00|32219.8|32212.8|32222.3|32215.3|32242.3|32235.3|32217.3|32210.3|99
1692006000000|2023-08-14 09:40:00|32219.8|32212.8|32194.8|32187.8|32219.8|32212.8|32192.3|32185.3|72
1692006300000|2023-08-14 09:45:00|32192.3|32185.3|32197.3|32190.3|32209.8|32202.8|32192.3|32185.3|11
1692006600000|2023-08-14 09:50:00|32192.3|32185.3|32187.3|32180.3|32199.8|32192.8|32182.3|32175.3|39
1692006900000|2023-08-14 09:55:00|32189.8|32182.8|32199.8|32192.8|32202.3|32195.3|32187.3|32180.3|37
1692007200000|2023-08-14 10:00:00|32202.3|32195.3|32197.3|32190.3|32204.8|32197.8|32184.8|32177.8|51
1692007500000|2023-08-14 10:05:00|32199.8|32192.8|32209.8|32202.8|32217.3|32210.3|32199.8|32192.8|17
1692007800000|2023-08-14 10:10:00|32207.3|32200.3|32207.3|32200.3|32217.3|32210.3|32202.3|32195.3|29
1692008100000|2023-08-14 10:15:00|32209.8|32202.8|32217.3|32210.3|32217.3|32210.3|32207.3|32200.3|43
1692008400000|2023-08-14 10:20:00|32214.8|32207.8|32197.3|32190.3|32222.3|32215.3|32194.8|32187.8|17
1692008700000|2023-08-14 10:25:00|32194.8|32187.8|32192.3|32185.3|32197.3|32190.3|32187.3|32180.3|17
1692009000000|2023-08-14 10:30:00|32189.8|32182.8|32199.8|32192.8|32202.3|32195.3|32189.8|32182.8|20
1692009300000|2023-08-14 10:35:00|32202.3|32195.3|32207.3|32200.3|32207.3|32200.3|32197.3|32190.3|4
1692009600000|2023-08-14 10:40:00|32204.8|32197.8|32212.3|32205.3|32212.3|32205.3|32202.3|32195.3|19
1692009900000|2023-08-14 10:45:00|32217.3|32210.3|32219.8|32212.8|32227.3|32220.3|32212.3|32205.3|36
1692010200000|2023-08-14 10:50:00|32222.3|32215.3|32217.3|32210.3|32222.3|32215.3|32212.3|32205.3|22
1692010500000|2023-08-14 10:55:00|32219.8|32212.8|32207.3|32200.3|32227.3|32220.3|32207.3|32200.3|18
1692010800000|2023-08-14 11:00:00|32204.8|32197.8|32199.8|32192.8|32209.8|32202.8|32199.8|32192.8|84
1692011100000|2023-08-14 11:05:00|32197.3|32190.3|32204.8|32197.8|32217.3|32210.3|32197.3|32190.3|13
1692011400000|2023-08-14 11:10:00|32202.3|32195.3|32194.8|32187.8|32204.8|32197.8|32192.3|32185.3|94
1692011700000|2023-08-14 11:15:00|32197.3|32190.3|32199.8|32192.8|32202.3|32195.3|32192.3|32185.3|42
1692012000000|2023-08-14 11:20:00|32197.3|32190.3|32202.3|32195.3|32212.3|32205.3|32197.3|32190.3|36
1692012300000|2023-08-14 11:25:00|32199.8|32192.8|32194.8|32187.8|32199.8|32192.8|32187.3|32180.3|43
1692012600000|2023-08-14 11:30:00|32192.3|32185.3|32192.3|32185.3|32202.3|32195.3|32187.3|32180.3|9
1692012900000|2023-08-14 11:35:00|32187.3|32180.3|32162.3|32155.3|32192.3|32185.3|32159.8|32152.8|132
1692013200000|2023-08-14 11:40:00|32164.8|32157.8|32152.3|32145.3|32167.3|32160.3|32147.3|32140.3|272
1692013500000|2023-08-14 11:45:00|32149.8|32142.8|32162.3|32155.3|32162.3|32155.3|32147.3|32140.3|49
1692013800000|2023-08-14 11:50:00|32159.8|32152.8|32169.8|32162.8|32172.3|32165.3|32152.3|32145.3|32
1692014100000|2023-08-14 11:55:00|32167.3|32160.3|32174.8|32167.8|32177.3|32170.3|32164.8|32157.8|9
1692014400000|2023-08-14 12:00:00|32172.3|32165.3|32157.3|32150.3|32177.3|32170.3|32157.3|32150.3|176
1692014700000|2023-08-14 12:05:00|32154.8|32147.8|32159.8|32152.8|32162.3|32155.3|32149.8|32142.8|77
1692015000000|2023-08-14 12:10:00|32162.3|32155.3|32159.8|32152.8|32167.3|32160.3|32152.3|32145.3|41
1692015300000|2023-08-14 12:15:00|32162.3|32155.3|32139.8|32132.8|32164.8|32157.8|32139.8|32132.8|55
1692015600000|2023-08-14 12:20:00|32137.3|32130.3|32132.3|32125.3|32147.3|32140.3|32117.3|32110.3|170
1692015900000|2023-08-14 12:25:00|32129.8|32122.8|32132.3|32125.3|32139.8|32132.8|32124.8|32117.8|86
1692016200000|2023-08-14 12:30:00|32129.8|32122.8|32122.3|32115.3|32134.8|32127.8|32107.3|32100.3|176
1692016500000|2023-08-14 12:35:00|32119.8|32112.8|32124.8|32117.8|32137.3|32130.3|32119.8|32112.8|84
1692016800000|2023-08-14 12:40:00|32122.3|32115.3|32124.8|32117.8|32129.8|32122.8|32117.3|32110.3|15
1692017100000|2023-08-14 12:45:00|32122.3|32115.3|32119.8|32112.8|32124.8|32117.8|32102.3|32095.3|48
1692017400000|2023-08-14 12:50:00|32117.3|32110.3|32142.3|32135.3|32147.3|32140.3|32117.3|32110.3|128
1692017700000|2023-08-14 12:55:00|32147.3|32140.3|32144.8|32137.8|32147.3|32140.3|32139.8|32132.8|24
1692018000000|2023-08-14 13:00:00|32142.3|32135.3|32147.3|32140.3|32147.3|32140.3|32132.3|32125.3|41
1692018300000|2023-08-14 13:05:00|32144.8|32137.8|32137.3|32130.3|32147.3|32140.3|32127.3|32120.3|36
1692018600000|2023-08-14 13:10:00|32134.8|32127.8|32134.8|32127.8|32137.3|32130.3|32127.3|32120.3|5
1692018900000|2023-08-14 13:15:00|32132.3|32125.3|32122.3|32115.3|32134.8|32127.8|32114.8|32107.8|29
1692019200000|2023-08-14 13:20:00|32119.8|32112.8|32117.3|32110.3|32127.3|32120.3|32112.3|32105.3|23
1692019500000|2023-08-14 13:25:00|32119.8|32112.8|32119.8|32112.8|32124.8|32117.8|32112.3|32105.3|53
1692019800000|2023-08-14 13:30:00|32117.3|32110.3|32134.8|32127.8|32134.8|32127.8|32107.3|32100.3|166
1692020100000|2023-08-14 13:35:00|32132.3|32125.3|32117.3|32110.3|32134.8|32127.8|32099.8|32092.8|80
1692020400000|2023-08-14 13:40:00|32119.8|32112.8|32104.8|32097.8|32137.3|32130.3|32097.3|32090.3|118
1692020700000|2023-08-14 13:45:00|32107.3|32100.3|32102.3|32095.3|32127.3|32120.3|32087.3|32080.3|191
1692021000000|2023-08-14 13:50:00|32099.8|32092.8|32137.3|32130.3|32157.3|32150.3|32092.3|32085.3|303
1692021300000|2023-08-14 13:55:00|32134.8|32127.8|32157.3|32150.3|32159.8|32152.8|32127.3|32120.3|94
1692021600000|2023-08-14 14:00:00|32154.8|32147.8|32167.3|32160.3|32167.3|32160.3|32144.8|32137.8|109
1692021900000|2023-08-14 14:05:00|32162.3|32155.3|32169.8|32162.8|32177.3|32170.3|32152.3|32145.3|80
1692022200000|2023-08-14 14:10:00|32172.3|32165.3|32189.8|32182.8|32197.3|32190.3|32162.3|32155.3|130
1692022500000|2023-08-14 14:15:00|32192.3|32185.3|32197.3|32190.3|32202.3|32195.3|32177.3|32170.3|111
1692022800000|2023-08-14 14:20:00|32194.8|32187.8|32192.3|32185.3|32202.3|32195.3|32187.3|32180.3|67
1692023100000|2023-08-14 14:25:00|32194.8|32187.8|32179.8|32172.8|32212.3|32205.3|32172.3|32165.3|134
1692023400000|2023-08-14 14:30:00|32182.3|32175.3|32214.8|32207.8|32217.3|32210.3|32177.3|32170.3|95
1692023700000|2023-08-14 14:35:00|32217.3|32210.3|32237.3|32230.3|32242.3|32235.3|32214.8|32207.8|212
1692024000000|2023-08-14 14:40:00|32232.3|32225.3|32249.8|32242.8|32259.8|32252.8|32232.3|32225.3|194
1692024300000|2023-08-14 14:45:00|32252.3|32245.3|32244.8|32237.8|32257.3|32250.3|32237.3|32230.3|126
1692024600000|2023-08-14 14:50:00|32247.3|32240.3|32269.8|32262.8|32272.3|32265.3|32237.3|32230.3|217
1692024900000|2023-08-14 14:55:00|32267.3|32260.3|32259.8|32252.8|32274.8|32267.8|32244.8|32237.8|112
1692025200000|2023-08-14 15:00:00|32262.3|32255.3|32242.3|32235.3|32262.3|32255.3|32237.3|32230.3|36
1692025500000|2023-08-14 15:05:00|32239.8|32232.8|32234.8|32227.8|32242.3|32235.3|32217.3|32210.3|63
1692025800000|2023-08-14 15:10:00|32237.3|32230.3|32222.3|32215.3|32237.3|32230.3|32217.3|32210.3|34
1692026100000|2023-08-14 15:15:00|32219.8|32212.8|32227.3|32220.3|32237.3|32230.3|32217.3|32210.3|57
1692026400000|2023-08-14 15:20:00|32232.3|32225.3|32242.3|32235.3|32252.3|32245.3|32227.3|32220.3|150
1692026700000|2023-08-14 15:25:00|32239.8|32232.8|32247.3|32240.3|32249.8|32242.8|32227.3|32220.3|117
1692027000000|2023-08-14 15:30:00|32249.8|32242.8|32237.3|32230.3|32254.8|32247.8|32232.3|32225.3|112
1692027300000|2023-08-14 15:35:00|32232.3|32225.3|32232.3|32225.3|32244.8|32237.8|32232.3|32225.3|86
1692027600000|2023-08-14 15:40:00|32229.8|32222.8|32237.3|32230.3|32252.3|32245.3|32224.8|32217.8|81
1692027900000|2023-08-14 15:45:00|32239.8|32232.8|32262.3|32255.3|32264.8|32257.8|32237.3|32230.3|22
1692028200000|2023-08-14 15:50:00|32264.8|32257.8|32257.3|32250.3|32272.3|32265.3|32254.8|32247.8|105
1692028500000|2023-08-14 15:55:00|32259.8|32252.8|32242.3|32235.3|32262.3|32255.3|32237.3|32230.3|54
1692028800000|2023-08-14 16:00:00|32239.8|32232.8|32247.3|32240.3|32247.3|32240.3|32237.3|32230.3|59
1692029100000|2023-08-14 16:05:00|32244.8|32237.8|32229.8|32222.8|32247.3|32240.3|32227.3|32220.3|52
1692029400000|2023-08-14 16:10:00|32232.3|32225.3|32222.3|32215.3|32237.3|32230.3|32222.3|32215.3|78
1692029700000|2023-08-14 16:15:00|32219.8|32212.8|32222.3|32215.3|32224.8|32217.8|32197.3|32190.3|125
1692030000000|2023-08-14 16:20:00|32219.8|32212.8|32204.8|32197.8|32222.3|32215.3|32197.3|32190.3|41
1692030300000|2023-08-14 16:25:00|32202.3|32195.3|32212.3|32205.3|32219.8|32212.8|32199.8|32192.8|20
1692030600000|2023-08-14 16:30:00|32209.8|32202.8|32207.3|32200.3|32222.3|32215.3|32204.8|32197.8|25
1692030900000|2023-08-14 16:35:00|32204.8|32197.8|32224.8|32217.8|32227.3|32220.3|32199.8|32192.8|32
1692031200000|2023-08-14 16:40:00|32222.3|32215.3|32229.8|32222.8|32237.3|32230.3|32219.8|32212.8|30
1692031500000|2023-08-14 16:45:00|32232.3|32225.3|32234.8|32227.8|32237.3|32230.3|32227.3|32220.3|24
1692031800000|2023-08-14 16:50:00|32232.3|32225.3|32227.3|32220.3|32237.3|32230.3|32222.3|32215.3|62
1692032100000|2023-08-14 16:55:00|32224.8|32217.8|32237.3|32230.3|32237.3|32230.3|32222.3|32215.3|53
1692032400000|2023-08-14 17:00:00|32234.8|32227.8|32254.8|32247.8|32257.3|32250.3|32234.8|32227.8|52
1692032700000|2023-08-14 17:05:00|32257.3|32250.3|32267.3|32260.3|32267.3|32260.3|32247.3|32240.3|82
1692033000000|2023-08-14 17:10:00|32264.8|32257.8|32264.8|32257.8|32272.3|32265.3|32257.3|32250.3|29
1692033300000|2023-08-14 17:15:00|32262.3|32255.3|32267.3|32260.3|32272.3|32265.3|32262.3|32255.3|57
1692033600000|2023-08-14 17:20:00|32272.3|32265.3|32257.3|32250.3|32277.3|32270.3|32257.3|32250.3|52
1692033900000|2023-08-14 17:25:00|32259.8|32252.8|32257.3|32250.3|32262.3|32255.3|32252.3|32245.3|32
1692034200000|2023-08-14 17:30:00|32259.8|32252.8|32232.3|32225.3|32264.8|32257.8|32232.3|32225.3|48
1692034500000|2023-08-14 17:35:00|32234.8|32227.8|32237.3|32230.3|32242.3|32235.3|32227.3|32220.3|28
1692034800000|2023-08-14 17:40:00|32234.8|32227.8|32232.3|32225.3|32242.3|32235.3|32229.8|32222.8|20
1692035100000|2023-08-14 17:45:00|32234.8|32227.8|32224.8|32217.8|32234.8|32227.8|32222.3|32215.3|19
1692035400000|2023-08-14 17:50:00|32227.3|32220.3|32232.3|32225.3|32232.3|32225.3|32217.3|32210.3|63
1692035700000|2023-08-14 17:55:00|32229.8|32222.8|32242.3|32235.3|32242.3|32235.3|32222.3|32215.3|54
1692036000000|2023-08-14 18:00:00|32237.3|32230.3|32237.3|32230.3|32239.8|32232.8|32224.8|32217.8|32
1692036300000|2023-08-14 18:05:00|32239.8|32232.8|32217.3|32210.3|32242.3|32235.3|32214.8|32207.8|33
1692036600000|2023-08-14 18:10:00|32214.8|32207.8|32232.3|32225.3|32237.3|32230.3|32212.3|32205.3|30
1692036900000|2023-08-14 18:15:00|32229.8|32222.8|32222.3|32215.3|32232.3|32225.3|32219.8|32212.8|33
1692037200000|2023-08-14 18:20:00|32224.8|32217.8|32232.3|32225.3|32242.3|32235.3|32222.3|32215.3|24
1692037500000|2023-08-14 18:25:00|32234.8|32227.8|32237.3|32230.3|32237.3|32230.3|32227.3|32220.3|22
1692037800000|2023-08-14 18:30:00|32234.8|32227.8|32234.8|32227.8|32237.3|32230.3|32212.3|32205.3|30
1692038100000|2023-08-14 18:35:00|32237.3|32230.3|32227.3|32220.3|32239.8|32232.8|32224.8|32217.8|27
1692038400000|2023-08-14 18:40:00|32224.8|32217.8|32227.3|32220.3|32237.3|32230.3|32224.8|32217.8|19
1692038700000|2023-08-14 18:45:00|32224.8|32217.8|32237.3|32230.3|32239.8|32232.8|32222.3|32215.3|22
1692039000000|2023-08-14 18:50:00|32234.8|32227.8|32244.8|32237.8|32252.3|32245.3|32232.3|32225.3|34
1692039300000|2023-08-14 18:55:00|32242.3|32235.3|32239.8|32232.8|32244.8|32237.8|32232.3|32225.3|38
1692039600000|2023-08-14 19:00:00|32242.3|32235.3|32247.3|32240.3|32252.3|32245.3|32237.3|32230.3|29
1692039900000|2023-08-14 19:05:00|32249.8|32242.8|32242.3|32235.3|32249.8|32242.8|32232.3|32225.3|35
1692040200000|2023-08-14 19:10:00|32239.8|32232.8|32252.3|32245.3|32252.3|32245.3|32234.8|32227.8|17
1692040500000|2023-08-14 19:15:00|32254.8|32247.8|32262.3|32255.3|32262.3|32255.3|32247.3|32240.3|20
1692040800000|2023-08-14 19:20:00|32264.8|32257.8|32267.3|32260.3|32269.8|32262.8|32262.3|32255.3|19
1692041100000|2023-08-14 19:25:00|32269.8|32262.8|32257.3|32250.3|32272.3|32265.3|32252.3|32245.3|35
1692041400000|2023-08-14 19:30:00|32259.8|32252.8|32262.3|32255.3|32267.3|32260.3|32254.8|32247.8|23
1692041700000|2023-08-14 19:35:00|32259.8|32252.8|32267.3|32260.3|32272.3|32265.3|32259.8|32252.8|43
1692042000000|2023-08-14 19:40:00|32264.8|32257.8|32287.3|32280.3|32287.3|32280.3|32264.8|32257.8|91
1692042300000|2023-08-14 19:45:00|32289.8|32282.8|32282.3|32275.3|32289.8|32282.8|32277.3|32270.3|36
1692042600000|2023-08-14 19:50:00|32287.3|32280.3|32282.3|32275.3|32287.3|32280.3|32277.3|32270.3|88
1692042900000|2023-08-14 19:55:00|32284.8|32277.8|32317.3|32310.3|32322.3|32315.3|32282.3|32275.3|166
1692043200000|2023-08-14 20:00:00|32314.8|32307.8|32304.8|32297.8|32317.3|32310.3|32287.3|32280.3|190
1692043500000|2023-08-14 20:05:00|32307.3|32300.3|32302.3|32295.3|32312.3|32305.3|32302.3|32295.3|20
1692043800000|2023-08-14 20:10:00|32307.3|32300.3|32307.3|32300.3|32309.8|32302.8|32304.8|32297.8|19
1692044100000|2023-08-14 20:15:00|32309.8|32302.8|32314.8|32307.8|32314.8|32307.8|32304.8|32297.8|52
1692044400000|2023-08-14 20:20:00|32312.3|32305.3|32312.3|32305.3|32317.3|32310.3|32312.3|32305.3|44
1692044700000|2023-08-14 20:25:00|32309.8|32302.8|32312.3|32305.3|32314.8|32307.8|32309.8|32302.8|0
1692045000000|2023-08-14 20:30:00|32309.8|32302.8|32312.3|32305.3|32312.3|32305.3|32309.8|32302.8|3
1692045300000|2023-08-14 20:35:00|32314.8|32307.8|32317.3|32310.3|32317.3|32310.3|32314.8|32307.8|8
1692045600000|2023-08-14 20:40:00|32319.8|32312.8|32319.8|32312.8|32319.8|32312.8|32317.3|32310.3|6
1692045900000|2023-08-14 20:45:00|32322.3|32315.3|32324.8|32317.8|32324.8|32317.8|32319.8|32312.8|51
1692046200000|2023-08-14 20:50:00|32322.3|32315.3|32319.8|32312.8|32327.3|32320.3|32317.3|32310.3|30
1692046500000|2023-08-14 20:55:00|32322.3|32315.3|32318.8|32303.8|32322.3|32315.3|32312.3|32298.8|58
1692046800000|2023-08-14 21:00:00|32316.3|32301.3|32313.8|32298.8|32323.8|32308.8|32313.8|32298.8|0
1692047100000|2023-08-14 21:05:00|32321.3|32306.3|32308.8|32293.8|32321.3|32306.3|32308.8|32293.8|0
1692047400000|2023-08-14 21:10:00|32318.8|32303.8|32313.4|32283.4|32318.8|32303.8|32306.3|32282.9|10372
1692047700000|2023-08-14 21:15:00|32313.2|32283.2|32312.2|32282.2|32313.2|32283.2|32310.7|32280.7|0
1692048000000|2023-08-14 21:20:00|32312|32282|32313.5|32283.5|32313.5|32283.5|32311.5|32281.5|0
1692048300000|2023-08-14 21:25:00|32313.7|32283.7|32312.4|32282.4|32313.7|32283.7|32312.4|32282.4|0
1692048600000|2023-08-14 21:30:00|32312.6|32282.6|32312.4|32282.4|32313.3|32283.3|32312|32282|0
1692048900000|2023-08-14 21:35:00|32313.3|32283.3|32313.3|32283.3|32313.3|32283.3|32313.3|32283.3|0
1692049200000|2023-08-14 21:40:00|32313.5|32283.5|32313.8|32283.8|32313.8|32283.8|32313.5|32283.5|0
1692049500000|2023-08-14 21:45:00|32314|32284|32314.2|32284.2|32314.2|32284.2|32312|32282|0
1692049800000|2023-08-14 21:50:00|32314.3|32284.3|32314.3|32284.3|32314.5|32284.5|32313.7|32283.7|0
1692050100000|2023-08-14 21:55:00|32314.8|32284.8|32315.2|32285.2|32315.2|32285.2|32313.2|32283.2|0
1692050400000|2023-08-14 22:00:00|32308.9|32278.9|32326.3|32311.3|32331.3|32316.3|32308.9|32278.9|42
1692050700000|2023-08-14 22:05:00|32328.8|32313.8|32333.8|32318.8|32336.3|32321.3|32323.8|32308.8|16
1692051000000|2023-08-14 22:10:00|32336.3|32321.3|32338.8|32323.8|32343.8|32328.8|32331.3|32316.3|122
1692051300000|2023-08-14 22:15:00|32341.3|32326.3|32338.8|32323.8|32341.3|32326.3|32336.3|32321.3|7
1692051600000|2023-08-14 22:20:00|32336.3|32321.3|32338.8|32323.8|32341.3|32326.3|32336.3|32321.3|14
1692051900000|2023-08-14 22:25:00|32341.3|32326.3|32353.8|32338.8|32353.8|32338.8|32326.3|32311.3|263
1692052200000|2023-08-14 22:30:00|32351.3|32336.3|32353.8|32338.8|32363.8|32348.8|32343.8|32328.8|153
1692052500000|2023-08-14 22:35:00|32351.3|32336.3|32348.8|32333.8|32353.8|32338.8|32343.8|32328.8|21
1692052800000|2023-08-14 22:40:00|32351.3|32336.3|32383.8|32368.8|32383.8|32368.8|32346.3|32331.3|83
1692053100000|2023-08-14 22:45:00|32386.3|32371.3|32388.8|32373.8|32388.8|32373.8|32373.8|32358.8|50
1692053400000|2023-08-14 22:50:00|32386.3|32371.3|32383.8|32368.8|32391.3|32376.3|32376.3|32361.3|267
1692053700000|2023-08-14 22:55:00|32386.3|32371.3|32388.8|32373.8|32393.8|32378.8|32386.3|32371.3|4
1692054000000|2023-08-14 23:00:00|32391.3|32376.3|32381.3|32366.3|32416.3|32401.3|32381.3|32366.3|98
1692054300000|2023-08-14 23:05:00|32383.8|32368.8|32376.3|32361.3|32383.8|32368.8|32376.3|32361.3|3
1692054900000|2023-08-14 23:15:00|32378.8|32363.8|32366.3|32351.3|32378.8|32363.8|32366.3|32351.3|15
1692055200000|2023-08-14 23:20:00|32361.3|32346.3|32358.8|32343.8|32361.3|32346.3|32356.3|32341.3|18
1692055500000|2023-08-14 23:25:00|32356.3|32341.3|32363.8|32348.8|32371.3|32356.3|32356.3|32341.3|15
1692055800000|2023-08-14 23:30:00|32366.3|32351.3|32367.3|32360.3|32382.3|32375.3|32357.3|32350.3|10923
1692056100000|2023-08-14 23:35:00|32369.8|32362.8|32382.3|32375.3|32392.3|32385.3|32367.3|32360.3|295
1692056400000|2023-08-14 23:40:00|32379.8|32372.8|32372.3|32365.3|32382.3|32375.3|32367.3|32360.3|148
1692056700000|2023-08-14 23:45:00|32364.8|32357.8|32372.3|32365.3|32377.3|32370.3|32339.8|32332.8|309
1692057000000|2023-08-14 23:50:00|32374.8|32367.8|32412.3|32405.3|32412.3|32405.3|32372.3|32365.3|395
1692057300000|2023-08-14 23:55:00|32407.3|32400.3|32377.3|32370.3|32407.3|32400.3|32374.8|32367.8|278
1692057600000|2023-08-15 00:00:00|32382.3|32375.3|32347.3|32340.3|32407.3|32400.3|32334.8|32327.8|936
1692057900000|2023-08-15 00:05:00|32342.3|32335.3|32332.3|32325.3|32384.8|32377.8|32314.8|32307.8|520
1692058200000|2023-08-15 00:10:00|32334.8|32327.8|32332.3|32325.3|32359.8|32352.8|32327.3|32320.3|341
1692058500000|2023-08-15 00:15:00|32334.8|32327.8|32317.3|32310.3|32357.3|32350.3|32309.8|32302.8|466
1692058800000|2023-08-15 00:20:00|32319.8|32312.8|32352.3|32345.3|32372.3|32365.3|32317.3|32310.3|256
1692059100000|2023-08-15 00:25:00|32357.3|32350.3|32357.3|32350.3|32367.3|32360.3|32334.8|32327.8|234
1692059400000|2023-08-15 00:30:00|32354.8|32347.8|32382.3|32375.3|32392.3|32385.3|32342.3|32335.3|257
1692059700000|2023-08-15 00:35:00|32379.8|32372.8|32362.3|32355.3|32387.3|32380.3|32357.3|32350.3|229
1692060000000|2023-08-15 00:40:00|32357.3|32350.3|32332.3|32325.3|32362.3|32355.3|32319.8|32312.8|250
1692060300000|2023-08-15 00:45:00|32334.8|32327.8|32307.3|32300.3|32342.3|32335.3|32297.3|32290.3|302
1692060600000|2023-08-15 00:50:00|32302.3|32295.3|32342.3|32335.3|32342.3|32335.3|32297.3|32290.3|329
1692060900000|2023-08-15 00:55:00|32337.3|32330.3|32332.3|32325.3|32349.8|32342.8|32322.3|32315.3|164
1692061200000|2023-08-15 01:00:00|32329.8|32322.8|32292.3|32285.3|32334.8|32327.8|32284.8|32277.8|255
1692061500000|2023-08-15 01:05:00|32287.3|32280.3|32287.3|32280.3|32319.8|32312.8|32287.3|32280.3|189
1692061800000|2023-08-15 01:10:00|32289.8|32282.8|32282.3|32275.3|32307.3|32300.3|32272.3|32265.3|266
1692062100000|2023-08-15 01:15:00|32277.3|32270.3|32277.3|32270.3|32292.3|32285.3|32272.3|32265.3|151
1692062400000|2023-08-15 01:20:00|32279.8|32272.8|32307.3|32300.3|32307.3|32300.3|32267.3|32260.3|218
1692062700000|2023-08-15 01:25:00|32309.8|32302.8|32327.3|32320.3|32367.3|32360.3|32309.8|32302.8|327
1692063000000|2023-08-15 01:30:00|32329.8|32322.8|32237.3|32230.3|32337.3|32330.3|32237.3|32230.3|588
1692063300000|2023-08-15 01:35:00|32234.8|32227.8|32264.8|32257.8|32272.3|32265.3|32234.8|32227.8|592
1692063600000|2023-08-15 01:40:00|32267.3|32260.3|32287.3|32280.3|32307.3|32300.3|32259.8|32252.8|279
1692063900000|2023-08-15 01:45:00|32289.8|32282.8|32317.3|32310.3|32319.8|32312.8|32279.8|32272.8|153
1692064200000|2023-08-15 01:50:00|32314.8|32307.8|32339.8|32332.8|32367.3|32360.3|32314.8|32307.8|622
1692064500000|2023-08-15 01:55:00|32337.3|32330.3|32357.3|32350.3|32357.3|32350.3|32324.8|32317.8|156
1692064800000|2023-08-15 02:00:00|32354.8|32347.8|32322.3|32315.3|32354.8|32347.8|32312.3|32305.3|122
1692065100000|2023-08-15 02:05:00|32319.8|32312.8|32262.3|32255.3|32319.8|32312.8|32262.3|32255.3|228
1692065400000|2023-08-15 02:10:00|32264.8|32257.8|32277.3|32270.3|32284.8|32277.8|32257.3|32250.3|122
1692065700000|2023-08-15 02:15:00|32274.8|32267.8|32307.3|32300.3|32307.3|32300.3|32274.8|32267.8|85
1692066000000|2023-08-15 02:20:00|32312.3|32305.3|32317.3|32310.3|32322.3|32315.3|32292.3|32285.3|105
1692066300000|2023-08-15 02:25:00|32314.8|32307.8|32322.3|32315.3|32327.3|32320.3|32307.3|32300.3|136
1692066600000|2023-08-15 02:30:00|32319.8|32312.8|32349.8|32342.8|32352.3|32345.3|32317.3|32310.3|100
1692066900000|2023-08-15 02:35:00|32347.3|32340.3|32362.3|32355.3|32377.3|32370.3|32344.8|32337.8|137
1692067200000|2023-08-15 02:40:00|32364.8|32357.8|32352.3|32345.3|32367.3|32360.3|32337.3|32330.3|124
1692067500000|2023-08-15 02:45:00|32349.8|32342.8|32342.3|32335.3|32357.3|32350.3|32342.3|32335.3|262
1692067800000|2023-08-15 02:50:00|32344.8|32337.8|32342.3|32335.3|32347.3|32340.3|32327.3|32320.3|64
1692068100000|2023-08-15 02:55:00|32344.8|32337.8|32342.3|32335.3|32347.3|32340.3|32337.3|32330.3|42
1692068400000|2023-08-15 03:00:00|32344.8|32337.8|32352.3|32345.3|32354.8|32347.8|32344.8|32337.8|60
1692068700000|2023-08-15 03:05:00|32354.8|32347.8|32347.3|32340.3|32354.8|32347.8|32337.3|32330.3|21
1692069000000|2023-08-15 03:10:00|32344.8|32337.8|32342.3|32335.3|32347.3|32340.3|32337.3|32330.3|94
1692069300000|2023-08-15 03:15:00|32347.3|32340.3|32332.3|32325.3|32352.3|32345.3|32332.3|32325.3|26
1692069600000|2023-08-15 03:20:00|32329.8|32322.8|32352.3|32345.3|32352.3|32345.3|32327.3|32320.3|37
1692069900000|2023-08-15 03:25:00|32349.8|32342.8|32347.3|32340.3|32352.3|32345.3|32347.3|32340.3|38
1692070200000|2023-08-15 03:30:00|32342.3|32335.3|32317.3|32310.3|32347.3|32340.3|32302.3|32295.3|220
1692070500000|2023-08-15 03:35:00|32314.8|32307.8|32342.3|32335.3|32342.3|32335.3|32312.3|32305.3|162
1692070800000|2023-08-15 03:40:00|32347.3|32340.3|32322.3|32315.3|32347.3|32340.3|32314.8|32307.8|60
1692071100000|2023-08-15 03:45:00|32319.8|32312.8|32332.3|32325.3|32342.3|32335.3|32317.3|32310.3|117
1692071400000|2023-08-15 03:50:00|32337.3|32330.3|32347.3|32340.3|32357.3|32350.3|32337.3|32330.3|124
1692071700000|2023-08-15 03:55:00|32349.8|32342.8|32352.3|32345.3|32354.8|32347.8|32344.8|32337.8|52
1692072000000|2023-08-15 04:00:00|32357.3|32350.3|32372.3|32365.3|32387.3|32380.3|32352.3|32345.3|206
1692072300000|2023-08-15 04:05:00|32374.8|32367.8|32357.3|32350.3|32377.3|32370.3|32347.3|32340.3|111
1692072600000|2023-08-15 04:10:00|32352.3|32345.3|32352.3|32345.3|32357.3|32350.3|32347.3|32340.3|86
1692072900000|2023-08-15 04:15:00|32349.8|32342.8|32342.3|32335.3|32349.8|32342.8|32332.3|32325.3|69
1692073200000|2023-08-15 04:20:00|32339.8|32332.8|32347.3|32340.3|32347.3|32340.3|32337.3|32330.3|72
1692073500000|2023-08-15 04:25:00|32344.8|32337.8|32337.3|32330.3|32349.8|32342.8|32337.3|32330.3|93
1692073800000|2023-08-15 04:30:00|32339.8|32332.8|32347.3|32340.3|32347.3|32340.3|32337.3|32330.3|87
1692074100000|2023-08-15 04:35:00|32344.8|32337.8|32337.3|32330.3|32347.3|32340.3|32332.3|32325.3|132
1692074400000|2023-08-15 04:40:00|32332.3|32325.3|32322.3|32315.3|32337.3|32330.3|32319.8|32312.8|105
1692074700000|2023-08-15 04:45:00|32324.8|32317.8|32317.3|32310.3|32324.8|32317.8|32317.3|32310.3|110
1692075000000|2023-08-15 04:50:00|32319.8|32312.8|32319.8|32312.8|32322.3|32315.3|32312.3|32305.3|65
1692075300000|2023-08-15 04:55:00|32322.3|32315.3|32307.3|32300.3|32322.3|32315.3|32307.3|32300.3|78
1692075600000|2023-08-15 05:00:00|32304.8|32297.8|32272.2|32265.2|32307.3|32300.3|32267.2|32260.2|311
1692075900000|2023-08-15 05:05:00|32274.7|32267.7|32277.2|32270.2|32282.2|32275.2|32272.2|32265.2|171
1692076200000|2023-08-15 05:10:00|32274.7|32267.7|32279.7|32272.7|32282.2|32275.2|32267.2|32260.2|144
1692076500000|2023-08-15 05:15:00|32277.2|32270.2|32292.2|32285.2|32292.2|32285.2|32267.2|32260.2|176
1692076800000|2023-08-15 05:20:00|32289.7|32282.7|32292.2|32285.2|32292.2|32285.2|32277.2|32270.2|176
1692077100000|2023-08-15 05:25:00|32287.2|32280.2|32289.7|32282.7|32302.2|32295.2|32282.2|32275.2|156
1692077400000|2023-08-15 05:30:00|32292.2|32285.2|32257.2|32250.2|32292.2|32285.2|32257.2|32250.2|114
1692077700000|2023-08-15 05:35:00|32252.2|32245.2|32227.2|32220.2|32257.2|32250.2|32227.2|32220.2|271
1692078000000|2023-08-15 05:40:00|32229.7|32222.7|32242.2|32235.2|32242.2|32235.2|32227.2|32220.2|277
1692078300000|2023-08-15 05:45:00|32239.7|32232.7|32257.2|32250.2|32262.2|32255.2|32237.2|32230.2|244
1692078600000|2023-08-15 05:50:00|32252.2|32245.2|32267.2|32260.2|32272.2|32265.2|32232.2|32225.2|553
1692078900000|2023-08-15 05:55:00|32264.7|32257.7|32247.2|32240.2|32269.7|32262.7|32247.2|32240.2|435
1692079200000|2023-08-15 06:00:00|32249.7|32242.7|32262.2|32255.2|32279.7|32272.7|32242.2|32235.2|1080
1692079500000|2023-08-15 06:05:00|32264.7|32257.7|32249.7|32242.7|32267.2|32260.2|32242.2|32235.2|204
1692079800000|2023-08-15 06:10:00|32252.2|32245.2|32262.2|32255.2|32274.7|32267.7|32252.2|32245.2|325
1692080100000|2023-08-15 06:15:00|32264.7|32257.7|32264.7|32257.7|32267.2|32260.2|32252.2|32245.2|179
1692080400000|2023-08-15 06:20:00|32262.2|32255.2|32269.7|32262.7|32277.2|32270.2|32262.2|32255.2|43
1692080700000|2023-08-15 06:25:00|32272.2|32265.2|32272.2|32265.2|32277.2|32270.2|32264.7|32257.7|43
1692081000000|2023-08-15 06:30:00|32267.2|32260.2|32264.7|32257.7|32272.2|32265.2|32262.2|32255.2|43
1692081300000|2023-08-15 06:35:00|32262.2|32255.2|32252.2|32245.2|32262.2|32255.2|32247.2|32240.2|20
1692081600000|2023-08-15 06:40:00|32249.7|32242.7|32257.2|32250.2|32257.2|32250.2|32239.7|32232.7|23
1692081900000|2023-08-15 06:45:00|32259.7|32252.7|32257.2|32250.2|32259.7|32252.7|32257.2|32250.2|9
1692082200000|2023-08-15 06:50:00|32259.7|32252.7|32249.7|32242.7|32259.7|32252.7|32249.7|32242.7|25
1692082500000|2023-08-15 06:55:00|32247.2|32240.2|32237.2|32230.2|32247.2|32240.2|32234.7|32227.7|14
1692082800000|2023-08-15 07:00:00|32239.7|32232.7|32244.7|32237.7|32244.7|32237.7|32227.2|32220.2|70
1692083100000|2023-08-15 07:05:00|32242.2|32235.2|32247.2|32240.2|32252.2|32245.2|32232.2|32225.2|51
1692083400000|2023-08-15 07:10:00|32244.7|32237.7|32232.2|32225.2|32244.7|32237.7|32227.2|32220.2|165
1692083700000|2023-08-15 07:15:00|32229.7|32222.7|32237.2|32230.2|32242.2|32235.2|32224.7|32217.7|45
1692084000000|2023-08-15 07:20:00|32234.7|32227.7|32184.7|32177.7|32234.7|32227.7|32179.7|32172.7|197
1692084300000|2023-08-15 07:25:00|32182.2|32175.2|32169.7|32162.7|32182.2|32175.2|32154.7|32147.7|312
1692084600000|2023-08-15 07:30:00|32167.2|32160.2|32159.7|32152.7|32169.7|32162.7|32137.2|32130.2|394
1692084900000|2023-08-15 07:35:00|32157.2|32150.2|32147.2|32140.2|32177.2|32170.2|32132.2|32125.2|198
1692085200000|2023-08-15 07:40:00|32142.2|32135.2|32137.2|32130.2|32157.2|32150.2|32127.2|32120.2|158
1692085500000|2023-08-15 07:45:00|32132.2|32125.2|32137.2|32130.2|32154.7|32147.7|32127.2|32120.2|159
1692085800000|2023-08-15 07:50:00|32139.7|32132.7|32114.7|32107.7|32149.7|32142.7|32107.2|32100.2|367
1692086100000|2023-08-15 07:55:00|32112.2|32105.2|32114.7|32107.7|32132.2|32125.2|32099.7|32092.7|99
1692086400000|2023-08-15 08:00:00|32119.7|32112.7|32099.7|32092.7|32119.7|32112.7|32087.2|32080.2|72
1692086700000|2023-08-15 08:05:00|32097.2|32090.2|32099.7|32092.7|32104.7|32097.7|32082.2|32075.2|102
1692087000000|2023-08-15 08:10:00|32097.2|32090.2|32107.2|32100.2|32112.2|32105.2|32082.2|32075.2|136
1692087300000|2023-08-15 08:15:00|32109.7|32102.7|32104.7|32097.7|32117.2|32110.2|32092.2|32085.2|27
1692087600000|2023-08-15 08:20:00|32107.2|32100.2|32084.7|32077.7|32107.2|32100.2|32079.7|32072.7|75
1692087900000|2023-08-15 08:25:00|32092.2|32085.2|32079.7|32072.7|32092.2|32085.2|32074.7|32067.7|175
1692088200000|2023-08-15 08:30:00|32077.2|32070.2|32072.2|32065.2|32079.7|32072.7|32062.2|32055.2|39
1692088500000|2023-08-15 08:35:00|32069.7|32062.7|32104.7|32097.7|32114.7|32107.7|32069.7|32062.7|126
1692088800000|2023-08-15 08:40:00|32107.2|32100.2|32107.2|32100.2|32114.7|32107.7|32094.7|32087.7|41
1692089100000|2023-08-15 08:45:00|32104.7|32097.7|32109.7|32102.7|32119.7|32112.7|32097.2|32090.2|18
1692089400000|2023-08-15 08:50:00|32107.2|32100.2|32122.2|32115.2|32127.2|32120.2|32104.7|32097.7|31
1692089700000|2023-08-15 08:55:00|32119.7|32112.7|32117.2|32110.2|32132.2|32125.2|32117.2|32110.2|6
1692090000000|2023-08-15 09:00:00|32114.7|32107.7|32094.7|32087.7|32117.2|32110.2|32092.2|32085.2|23
1692090300000|2023-08-15 09:05:00|32097.2|32090.2|32112.2|32105.2|32112.2|32105.2|32087.2|32080.2|14
1692090600000|2023-08-15 09:10:00|32109.7|32102.7|32084.7|32077.7|32112.2|32105.2|32084.7|32077.7|13
1692090900000|2023-08-15 09:15:00|32082.2|32075.2|32082.2|32075.2|32089.7|32082.7|32077.2|32070.2|24
1692091200000|2023-08-15 09:20:00|32084.7|32077.7|32089.7|32082.7|32092.2|32085.2|32079.7|32072.7|24
1692091500000|2023-08-15 09:25:00|32087.2|32080.2|32087.2|32080.2|32107.2|32100.2|32079.7|32072.7|34
1692091800000|2023-08-15 09:30:00|32084.7|32077.7|32092.2|32085.2|32097.2|32090.2|32082.2|32075.2|28
1692092100000|2023-08-15 09:35:00|32089.7|32082.7|32089.7|32082.7|32097.2|32090.2|32082.2|32075.2|31
1692092400000|2023-08-15 09:40:00|32087.2|32080.2|32079.7|32072.7|32092.2|32085.2|32074.7|32067.7|26
1692092700000|2023-08-15 09:45:00|32082.2|32075.2|32084.7|32077.7|32087.2|32080.2|32067.2|32060.2|118
1692093000000|2023-08-15 09:50:00|32087.2|32080.2|32072.2|32065.2|32092.2|32085.2|32067.2|32060.2|32
1692093300000|2023-08-15 09:55:00|32074.7|32067.7|32074.7|32067.7|32079.7|32072.7|32072.2|32065.2|7
1692093600000|2023-08-15 10:00:00|32072.2|32065.2|32052.2|32045.2|32082.2|32075.2|32052.2|32045.2|100
1692093900000|2023-08-15 10:05:00|32049.7|32042.7|32049.7|32042.7|32057.2|32050.2|32044.7|32037.7|44
1692094200000|2023-08-15 10:10:00|32047.2|32040.2|32062.2|32055.2|32062.2|32055.2|32042.2|32035.2|44
1692094500000|2023-08-15 10:15:00|32059.7|32052.7|32017.2|32010.2|32062.2|32055.2|32017.2|32010.2|86
1692094800000|2023-08-15 10:20:00|32012.2|32005.2|31997.2|31990.2|32017.2|32010.2|31987.2|31980.2|166
1692095100000|2023-08-15 10:25:00|31999.7|31992.7|31997.2|31990.2|32017.2|32010.2|31997.2|31990.2|37
1692095400000|2023-08-15 10:30:00|31994.7|31987.7|31997.2|31990.2|31999.7|31992.7|31977.2|31970.2|85
1692095700000|2023-08-15 10:35:00|31999.7|31992.7|31999.7|31992.7|32007.2|32000.2|31992.2|31985.2|23
1692096000000|2023-08-15 10:40:00|32002.2|31995.2|31994.7|31987.7|32002.2|31995.2|31987.2|31980.2|57
1692096300000|2023-08-15 10:45:00|31992.2|31985.2|31994.7|31987.7|32007.2|32000.2|31987.2|31980.2|19
1692096600000|2023-08-15 10:50:00|31997.2|31990.2|31999.7|31992.7|32017.2|32010.2|31992.2|31985.2|35
1692096900000|2023-08-15 10:55:00|32002.2|31995.2|32027.2|32020.2|32027.2|32020.2|31997.2|31990.2|70
1692097200000|2023-08-15 11:00:00|32024.7|32017.7|32009.7|32002.7|32027.2|32020.2|32007.2|32000.2|65
1692097500000|2023-08-15 11:05:00|32007.2|32000.2|32027.2|32020.2|32027.2|32020.2|31989.7|31982.7|31
1692097800000|2023-08-15 11:10:00|32032.2|32025.2|32034.7|32027.7|32037.2|32030.2|32027.2|32020.2|31
1692098100000|2023-08-15 11:15:00|32032.2|32025.2|32034.7|32027.7|32039.7|32032.7|32027.2|32020.2|38
1692098400000|2023-08-15 11:20:00|32032.2|32025.2|32049.7|32042.7|32052.2|32045.2|32029.7|32022.7|62
1692098700000|2023-08-15 11:25:00|32052.2|32045.2|32062.2|32055.2|32062.2|32055.2|32052.2|32045.2|58
1692099000000|2023-08-15 11:30:00|32059.7|32052.7|32062.2|32055.2|32062.2|32055.2|32052.2|32045.2|38
1692099300000|2023-08-15 11:35:00|32059.7|32052.7|32032.2|32025.2|32062.2|32055.2|32032.2|32025.2|73
1692099600000|2023-08-15 11:40:00|32029.7|32022.7|32032.2|32025.2|32032.2|32025.2|32012.2|32005.2|54
1692099900000|2023-08-15 11:45:00|32029.7|32022.7|32029.7|32022.7|32037.2|32030.2|32027.2|32020.2|81
1692100200000|2023-08-15 11:50:00|32032.2|32025.2|32029.7|32022.7|32032.2|32025.2|32019.7|32012.7|59
1692100500000|2023-08-15 11:55:00|32032.2|32025.2|32032.2|32025.2|32032.2|32025.2|32014.7|32007.7|24
1692100800000|2023-08-15 12:00:00|32029.7|32022.7|32037.2|32030.2|32037.2|32030.2|32022.2|32015.2|30
1692101100000|2023-08-15 12:05:00|32039.7|32032.7|32047.2|32040.2|32054.7|32047.7|32037.2|32030.2|52
1692101400000|2023-08-15 12:10:00|32044.7|32037.7|32062.2|32055.2|32062.2|32055.2|32042.2|32035.2|30
1692101700000|2023-08-15 12:15:00|32059.7|32052.7|32047.2|32040.2|32062.2|32055.2|32047.2|32040.2|46
1692102000000|2023-08-15 12:20:00|32052.2|32045.2|32037.2|32030.2|32052.2|32045.2|32034.7|32027.7|43
1692102300000|2023-08-15 12:25:00|32039.7|32032.7|32049.7|32042.7|32052.2|32045.2|32037.2|32030.2|22
1692102600000|2023-08-15 12:30:00|32052.2|32045.2|32052.2|32045.2|32059.7|32052.7|32017.2|32010.2|160
1692102900000|2023-08-15 12:35:00|32054.7|32047.7|32054.7|32047.7|32087.2|32080.2|32052.2|32045.2|97
1692103200000|2023-08-15 12:40:00|32052.2|32045.2|32079.7|32072.7|32079.7|32072.7|32049.7|32042.7|10
1692103500000|2023-08-15 12:45:00|32082.2|32075.2|32082.2|32075.2|32087.2|32080.2|32074.7|32067.7|15
1692103800000|2023-08-15 12:50:00|32079.7|32072.7|32062.2|32055.2|32079.7|32072.7|32062.2|32055.2|21
1692104100000|2023-08-15 12:55:00|32064.7|32057.7|32059.7|32052.7|32072.2|32065.2|32052.2|32045.2|21
1692104400000|2023-08-15 13:00:00|32057.2|32050.2|32069.7|32062.7|32069.7|32062.7|32054.7|32047.7|12
1692104700000|2023-08-15 13:05:00|32072.2|32065.2|32087.2|32080.2|32087.2|32080.2|32069.7|32062.7|19
1692105000000|2023-08-15 13:10:00|32089.7|32082.7|32102.2|32095.2|32102.2|32095.2|32087.2|32080.2|133
1692105300000|2023-08-15 13:15:00|32099.7|32092.7|32107.2|32100.2|32119.7|32112.7|32097.2|32090.2|48
1692105600000|2023-08-15 13:20:00|32109.7|32102.7|32114.7|32107.7|32117.2|32110.2|32107.2|32100.2|17
1692105900000|2023-08-15 13:25:00|32112.2|32105.2|32114.7|32107.7|32114.7|32107.7|32097.2|32090.2|28
1692106200000|2023-08-15 13:30:00|32117.2|32110.2|32099.7|32092.7|32122.2|32115.2|32087.2|32080.2|147
1692106500000|2023-08-15 13:35:00|32102.2|32095.2|32112.2|32105.2|32112.2|32105.2|32079.7|32072.7|119
1692106800000|2023-08-15 13:40:00|32109.7|32102.7|32062.2|32055.2|32112.2|32105.2|32062.2|32055.2|239
1692107100000|2023-08-15 13:45:00|32059.7|32052.7|32052.2|32045.2|32067.2|32060.2|32042.2|32035.2|98
1692107400000|2023-08-15 13:50:00|32049.7|32042.7|32077.2|32070.2|32087.2|32080.2|32047.2|32040.2|62
1692107700000|2023-08-15 13:55:00|32074.7|32067.7|32062.2|32055.2|32084.7|32077.7|32062.2|32055.2|77
1692108000000|2023-08-15 14:00:00|32067.2|32060.2|32037.2|32030.2|32067.2|32060.2|32037.2|32030.2|79
1692108300000|2023-08-15 14:05:00|32034.7|32027.7|32017.2|32010.2|32037.2|32030.2|32007.2|32000.2|274
1692108600000|2023-08-15 14:10:00|32014.7|32007.7|31999.7|31992.7|32027.2|32020.2|31992.2|31985.2|185
1692108900000|2023-08-15 14:15:00|32002.2|31995.2|31989.7|31982.7|32002.2|31995.2|31977.2|31970.2|54
1692109200000|2023-08-15 14:20:00|31987.2|31980.2|31977.2|31970.2|32019.7|32012.7|31972.2|31965.2|131
1692109500000|2023-08-15 14:25:00|31979.7|31972.7|31987.2|31980.2|31992.2|31985.2|31969.7|31962.7|171
1692109800000|2023-08-15 14:30:00|31984.7|31977.7|31952.2|31945.2|31992.2|31985.2|31949.7|31942.7|183
1692110100000|2023-08-15 14:35:00|31949.7|31942.7|31957.2|31950.2|31962.2|31955.2|31934.7|31927.7|127
1692110400000|2023-08-15 14:40:00|31954.7|31947.7|31967.2|31960.2|31977.2|31970.2|31952.2|31945.2|220
1692110700000|2023-08-15 14:45:00|31964.7|31957.7|31972.2|31965.2|31987.2|31980.2|31962.2|31955.2|94
1692111000000|2023-08-15 14:50:00|31977.2|31970.2|31959.7|31952.7|31982.2|31975.2|31957.2|31950.2|72
1692111300000|2023-08-15 14:55:00|31962.2|31955.2|31954.7|31947.7|31972.2|31965.2|31952.2|31945.2|53
1692111600000|2023-08-15 15:00:00|31957.2|31950.2|32004.7|31997.7|32004.7|31997.7|31957.2|31950.2|94
1692111900000|2023-08-15 15:05:00|32002.2|31995.2|32007.2|32000.2|32019.7|32012.7|31994.7|31987.7|60
1692112200000|2023-08-15 15:10:00|32009.7|32002.7|32007.2|32000.2|32019.7|32012.7|31997.2|31990.2|89
1692112500000|2023-08-15 15:15:00|32009.7|32002.7|31997.2|31990.2|32009.7|32002.7|31987.2|31980.2|145
1692112800000|2023-08-15 15:20:00|31992.2|31985.2|31972.2|31965.2|31994.7|31987.7|31972.2|31965.2|171
1692113100000|2023-08-15 15:25:00|31977.2|31970.2|31997.2|31990.2|32002.2|31995.2|31969.7|31962.7|64
1692113400000|2023-08-15 15:30:00|31992.2|31985.2|31997.2|31990.2|32004.7|31997.7|31987.2|31980.2|136
1692113700000|2023-08-15 15:35:00|32002.2|31995.2|32012.2|32005.2|32017.2|32010.2|31992.2|31985.2|113
1692114000000|2023-08-15 15:40:00|32014.7|32007.7|31997.2|31990.2|32017.2|32010.2|31997.2|31990.2|92
1692114300000|2023-08-15 15:45:00|31992.2|31985.2|31992.2|31985.2|32002.2|31995.2|31982.2|31975.2|49
1692114600000|2023-08-15 15:50:00|31997.2|31990.2|31994.7|31987.7|32007.2|32000.2|31989.7|31982.7|19
1692114900000|2023-08-15 15:55:00|31997.2|31990.2|32009.7|32002.7|32009.7|32002.7|31994.7|31987.7|27
1692115200000|2023-08-15 16:00:00|32007.2|32000.2|32012.2|32005.2|32027.2|32020.2|32007.2|32000.2|127
1692115500000|2023-08-15 16:05:00|32017.2|32010.2|31987.2|31980.2|32017.2|32010.2|31987.2|31980.2|123
1692115800000|2023-08-15 16:10:00|31989.7|31982.7|31987.2|31980.2|31992.2|31985.2|31977.2|31970.2|26
1692116100000|2023-08-15 16:15:00|31984.7|31977.7|31994.7|31987.7|31999.7|31992.7|31972.2|31965.2|154
1692116400000|2023-08-15 16:20:00|31997.2|31990.2|32002.2|31995.2|32004.7|31997.7|31989.7|31982.7|51
1692116700000|2023-08-15 16:25:00|31999.7|31992.7|31987.2|31980.2|32002.2|31995.2|31979.7|31972.7|111
1692117000000|2023-08-15 16:30:00|31989.7|31982.7|31977.2|31970.2|31992.2|31985.2|31972.2|31965.2|80
1692117300000|2023-08-15 16:35:00|31974.7|31967.7|31979.7|31972.7|31984.7|31977.7|31972.2|31965.2|22
1692117600000|2023-08-15 16:40:00|31982.2|31975.2|31969.7|31962.7|31982.2|31975.2|31967.2|31960.2|5
1692117900000|2023-08-15 16:45:00|31972.2|31965.2|31967.2|31960.2|31977.2|31970.2|31962.2|31955.2|25
1692118200000|2023-08-15 16:50:00|31964.7|31957.7|31974.7|31967.7|31979.7|31972.7|31962.2|31955.2|20
1692118500000|2023-08-15 16:55:00|31972.2|31965.2|31977.2|31970.2|31982.2|31975.2|31969.7|31962.7|23
1692118800000|2023-08-15 17:00:00|31979.7|31972.7|31972.2|31965.2|31982.2|31975.2|31969.7|31962.7|30
1692119100000|2023-08-15 17:05:00|31974.7|31967.7|31954.7|31947.7|31974.7|31967.7|31949.7|31942.7|88
1692119400000|2023-08-15 17:10:00|31957.2|31950.2|31979.7|31972.7|31982.2|31975.2|31954.7|31947.7|83
1692119700000|2023-08-15 17:15:00|31982.2|31975.2|31987.2|31980.2|31994.7|31987.7|31977.2|31970.2|9
1692120000000|2023-08-15 17:20:00|31984.7|31977.7|31987.2|31980.2|31992.2|31985.2|31982.2|31975.2|13
1692120300000|2023-08-15 17:25:00|31984.7|31977.7|31987.2|31980.2|31992.2|31985.2|31982.2|31975.2|4
1692120600000|2023-08-15 17:30:00|31989.7|31982.7|31967.2|31960.2|31989.7|31982.7|31964.7|31957.7|14
1692120900000|2023-08-15 17:35:00|31969.7|31962.7|31967.2|31960.2|31977.2|31970.2|31967.2|31960.2|6
1692121200000|2023-08-15 17:40:00|31962.2|31955.2|31959.7|31952.7|31967.2|31960.2|31957.2|31950.2|13
1692121500000|2023-08-15 17:45:00|31957.2|31950.2|31967.2|31960.2|31977.2|31970.2|31957.2|31950.2|7
1692121800000|2023-08-15 17:50:00|31969.7|31962.7|31969.7|31962.7|31977.2|31970.2|31967.2|31960.2|24
1692122100000|2023-08-15 17:55:00|31967.2|31960.2|31977.2|31970.2|31982.2|31975.2|31962.2|31955.2|17
1692122400000|2023-08-15 18:00:00|31979.7|31972.7|31977.2|31970.2|31982.2|31975.2|31972.2|31965.2|36
1692122700000|2023-08-15 18:05:00|31972.2|31965.2|31982.2|31975.2|31984.7|31977.7|31972.2|31965.2|18
1692123000000|2023-08-15 18:10:00|31979.7|31972.7|31982.2|31975.2|31987.2|31980.2|31979.7|31972.7|11
1692123300000|2023-08-15 18:15:00|31979.7|31972.7|31979.7|31972.7|31984.7|31977.7|31974.7|31967.7|15
1692123600000|2023-08-15 18:20:00|31982.2|31975.2|31964.7|31957.7|31982.2|31975.2|31962.2|31955.2|22
1692123900000|2023-08-15 18:25:00|31967.2|31960.2|31972.2|31965.2|31977.2|31970.2|31964.7|31957.7|20
1692124200000|2023-08-15 18:30:00|31974.7|31967.7|31982.2|31975.2|31987.2|31980.2|31972.2|31965.2|136
1692124500000|2023-08-15 18:35:00|31984.7|31977.7|31982.2|31975.2|31987.2|31980.2|31982.2|31975.2|25
1692124800000|2023-08-15 18:40:00|31979.7|31972.7|31997.2|31990.2|31999.7|31992.7|31977.2|31970.2|37
1692125100000|2023-08-15 18:45:00|31994.7|31987.7|31997.2|31990.2|32004.7|31997.7|31994.7|31987.7|11
1692125400000|2023-08-15 18:50:00|31994.7|31987.7|32007.2|32000.2|32009.7|32002.7|31992.2|31985.2|32
1692125700000|2023-08-15 18:55:00|32004.7|31997.7|31994.7|31987.7|32007.2|32000.2|31982.2|31975.2|78
1692126000000|2023-08-15 19:00:00|31992.2|31985.2|31992.2|31985.2|32002.2|31995.2|31987.2|31980.2|47
1692126300000|2023-08-15 19:05:00|31994.7|31987.7|31992.2|31985.2|31997.2|31990.2|31987.2|31980.2|33
1692126600000|2023-08-15 19:10:00|31994.7|31987.7|31982.2|31975.2|31999.7|31992.7|31979.7|31972.7|43
1692126900000|2023-08-15 19:15:00|31984.7|31977.7|31989.7|31982.7|31992.2|31985.2|31977.2|31970.2|17
1692127200000|2023-08-15 19:20:00|31987.2|31980.2|31977.2|31970.2|31992.2|31985.2|31977.2|31970.2|16
1692127500000|2023-08-15 19:25:00|31974.7|31967.7|31917.2|31910.2|31977.2|31970.2|31917.2|31910.2|123
1692127800000|2023-08-15 19:30:00|31907.2|31900.2|31942.2|31935.2|31942.2|31935.2|31907.2|31900.2|152
1692128100000|2023-08-15 19:35:00|31944.7|31937.7|31927.2|31920.2|31952.2|31945.2|31927.2|31920.2|53
1692128400000|2023-08-15 19:40:00|31924.7|31917.7|31922.2|31915.2|31932.2|31925.2|31919.7|31912.7|39
1692128700000|2023-08-15 19:45:00|31927.2|31920.2|31937.2|31930.2|31939.7|31932.7|31924.7|31917.7|61
1692129000000|2023-08-15 19:50:00|31934.7|31927.7|31952.2|31945.2|31957.2|31950.2|31932.2|31925.2|85
1692129300000|2023-08-15 19:55:00|31949.7|31942.7|31959.7|31952.7|31974.7|31967.7|31949.7|31942.7|174
1692129600000|2023-08-15 20:00:00|31957.2|31950.2|31952.2|31945.2|31967.2|31960.2|31947.2|31940.2|82
1692129900000|2023-08-15 20:05:00|31949.7|31942.7|31954.7|31947.7|31954.7|31947.7|31947.2|31940.2|27
1692130200000|2023-08-15 20:10:00|31957.2|31950.2|31957.2|31950.2|31962.2|31955.2|31954.7|31947.7|23
1692130500000|2023-08-15 20:15:00|31954.7|31947.7|31947.2|31940.2|31962.2|31955.2|31947.2|31940.2|23
1692130800000|2023-08-15 20:20:00|31949.7|31942.7|31952.2|31945.2|31952.2|31945.2|31949.7|31942.7|2
1692131100000|2023-08-15 20:25:00|31954.7|31947.7|31952.2|31945.2|31957.2|31950.2|31952.2|31945.2|8
1692131400000|2023-08-15 20:30:00|31954.7|31947.7|31947.2|31940.2|31954.7|31947.7|31947.2|31940.2|2
1692131700000|2023-08-15 20:35:00|31942.2|31935.2|31944.7|31937.7|31947.2|31940.2|31942.2|31935.2|5
1692132000000|2023-08-15 20:40:00|31947.2|31940.2|31944.7|31937.7|31947.2|31940.2|31944.7|31937.7|0
1692132300000|2023-08-15 20:45:00|31947.2|31940.2|31947.2|31940.2|31952.2|31945.2|31944.7|31937.7|25
1692132600000|2023-08-15 20:50:00|31949.7|31942.7|31952.2|31945.2|31952.2|31945.2|31949.7|31942.7|18
1692132900000|2023-08-15 20:55:00|31949.7|31942.7|31936.2|31921.2|31949.7|31942.7|31922.2|31913.7|85
1692133200000|2023-08-15 21:00:00|31933.7|31918.7|31941.2|31926.2|31946.2|31931.2|31903.7|31888.7|11
1692133500000|2023-08-15 21:05:00|31938.7|31923.7|31933.7|31918.7|31941.2|31926.2|31931.2|31916.2|1
1692133800000|2023-08-15 21:10:00|31931.2|31916.2|31938.7|31908.7|31938.7|31918.7|31931.2|31908.7|7815
1692134100000|2023-08-15 21:15:00|31938.6|31908.6|31938.8|31908.8|31939.2|31909.2|31938.6|31908.6|0
1692134400000|2023-08-15 21:20:00|31939.7|31909.7|31939.7|31909.7|31940.1|31910.1|31939|31909|0
1692134700000|2023-08-15 21:25:00|31938.8|31908.8|31940.5|31910.5|31942.6|31912.6|31938.8|31908.8|0
1692135000000|2023-08-15 21:30:00|31940.7|31910.7|31941.9|31911.9|31943.7|31913.7|31940.7|31910.7|0
1692135300000|2023-08-15 21:35:00|31944.1|31914.1|31941.4|31911.4|31944.1|31914.1|31941.1|31911.1|0
1692135600000|2023-08-15 21:40:00|31941.5|31911.5|31941.1|31911.1|31942.9|31912.9|31940.9|31910.9|0
1692135900000|2023-08-15 21:45:00|31941|31911|31941.6|31911.6|31942.8|31912.8|31941|31911|0
1692136200000|2023-08-15 21:50:00|31941.4|31911.4|31941|31911|31941.6|31911.6|31941|31911|0
1692136500000|2023-08-15 21:55:00|31941.2|31911.2|31941.4|31911.4|31941.9|31911.9|31940.9|31910.9|0
1692136800000|2023-08-15 22:00:00|31940.3|31910.3|31943.4|31913.4|31947.9|31917.9|31937.8|31907.8|0
1692137100000|2023-08-15 22:05:00|31944|31914|31926.2|31911.2|31944.6|31918.7|31926.2|31908.3|29
1692137400000|2023-08-15 22:10:00|31933.7|31918.7|31936.2|31921.2|31938.7|31923.7|31933.7|31918.7|20
1692138000000|2023-08-15 22:20:00|31941.2|31926.2|31936.2|31921.2|31941.2|31926.2|31936.2|31921.2|7
1692138300000|2023-08-15 22:25:00|31933.7|31918.7|31936.2|31921.2|31936.2|31921.2|31933.7|31918.7|1
1692138600000|2023-08-15 22:30:00|31931.2|31916.2|31931.2|31916.2|31931.2|31916.2|31931.2|31916.2|2
1692138900000|2023-08-15 22:35:00|31926.2|31911.2|31936.2|31921.2|31936.2|31921.2|31926.2|31911.2|9
1692139200000|2023-08-15 22:40:00|31931.2|31916.2|31931.2|31916.2|31931.2|31916.2|31931.2|31916.2|2
1692139800000|2023-08-15 22:50:00|31933.7|31918.7|31933.7|31918.7|31936.2|31921.2|31931.2|31916.2|7
1692140100000|2023-08-15 22:55:00|31936.2|31921.2|31933.7|31918.7|31936.2|31921.2|31933.7|31918.7|0
1692140400000|2023-08-15 23:00:00|31931.2|31916.2|31936.2|31921.2|31936.2|31921.2|31928.7|31913.7|9
1692140700000|2023-08-15 23:05:00|31931.2|31916.2|31931.2|31916.2|31931.2|31916.2|31931.2|31916.2|4
1692141000000|2023-08-15 23:10:00|31933.7|31918.7|31936.2|31921.2|31936.2|31921.2|31931.2|31916.2|2
1692141600000|2023-08-15 23:20:00|31938.7|31923.7|31943.7|31928.7|31946.2|31931.2|31938.7|31923.7|4
1692141900000|2023-08-15 23:25:00|31946.2|31931.2|31938.7|31923.7|31951.2|31936.2|31938.7|31923.7|19
1692142200000|2023-08-15 23:30:00|31936.2|31921.2|31957.2|31950.2|31964.7|31957.7|31926.2|31911.2|11337
1692142500000|2023-08-15 23:35:00|31954.7|31947.7|31944.7|31937.7|31957.2|31950.2|31942.2|31935.2|54
1692142800000|2023-08-15 23:40:00|31947.2|31940.2|31919.7|31912.7|31952.2|31945.2|31917.2|31910.2|100
1692143100000|2023-08-15 23:45:00|31924.7|31917.7|31939.7|31932.7|31962.2|31955.2|31924.7|31917.7|246
1692143400000|2023-08-15 23:50:00|31937.2|31930.2|31917.2|31910.2|31937.2|31930.2|31902.2|31895.2|144
1692143700000|2023-08-15 23:55:00|31919.7|31912.7|31937.2|31930.2|31937.2|31930.2|31917.2|31910.2|129
1692144000000|2023-08-16 00:00:00|31939.7|31932.7|31919.7|31912.7|31962.2|31955.2|31872.2|31865.2|1236
1692144300000|2023-08-16 00:05:00|31922.2|31915.2|31887.2|31880.2|31934.7|31927.7|31874.7|31867.7|622
1692144600000|2023-08-16 00:10:00|31889.7|31882.7|31962.2|31955.2|31962.2|31955.2|31864.7|31857.7|726
1692144900000|2023-08-16 00:15:00|31957.2|31950.2|32002.2|31995.2|32007.2|32000.2|31947.2|31940.2|955
1692145200000|2023-08-16 00:20:00|31999.7|31992.7|31957.2|31950.2|31999.7|31992.7|31957.2|31950.2|504
1692145500000|2023-08-16 00:25:00|31954.7|31947.7|31962.2|31955.2|31982.2|31975.2|31947.2|31940.2|370
1692145800000|2023-08-16 00:30:00|31964.7|31957.7|31922.2|31915.2|31989.7|31982.7|31917.2|31910.2|467
1692146100000|2023-08-16 00:35:00|31924.7|31917.7|31847.2|31840.2|31924.7|31917.7|31837.2|31830.2|698
1692146400000|2023-08-16 00:40:00|31837.2|31830.2|31817.2|31810.2|31842.2|31835.2|31777.2|31770.2|1382
1692146700000|2023-08-16 00:45:00|31812.2|31805.2|31897.2|31890.2|31907.2|31900.2|31809.7|31802.7|623
1692147000000|2023-08-16 00:50:00|31894.7|31887.7|31897.2|31890.2|31912.2|31905.2|31877.2|31870.2|425
1692147300000|2023-08-16 00:55:00|31902.2|31895.2|31887.2|31880.2|31912.2|31905.2|31872.2|31865.2|272
1692147600000|2023-08-16 01:00:00|31884.7|31877.7|31907.2|31900.2|31942.2|31935.2|31882.2|31875.2|288
1692147900000|2023-08-16 01:05:00|31909.7|31902.7|31887.2|31880.2|31909.7|31902.7|31877.2|31870.2|274
1692148200000|2023-08-16 01:10:00|31884.7|31877.7|31907.2|31900.2|31932.2|31925.2|31884.7|31877.7|163
1692148500000|2023-08-16 01:15:00|31909.7|31902.7|31892.2|31885.2|31922.2|31915.2|31872.2|31865.2|234
1692148800000|2023-08-16 01:20:00|31894.7|31887.7|31859.7|31852.7|31909.7|31902.7|31854.7|31847.7|211
1692149100000|2023-08-16 01:25:00|31862.2|31855.2|31907.2|31900.2|31912.2|31905.2|31857.2|31850.2|140
1692149400000|2023-08-16 01:30:00|31904.7|31897.7|31907.2|31900.2|31922.2|31915.2|31887.2|31880.2|322
1692149700000|2023-08-16 01:35:00|31902.2|31895.2|31914.7|31907.7|31922.2|31915.2|31877.2|31870.2|255
1692150000000|2023-08-16 01:40:00|31912.2|31905.2|31862.2|31855.2|31922.2|31915.2|31857.2|31850.2|297
1692150300000|2023-08-16 01:45:00|31867.2|31860.2|31872.2|31865.2|31892.2|31885.2|31857.2|31850.2|217
1692150600000|2023-08-16 01:50:00|31869.7|31862.7|31947.2|31940.2|31947.2|31940.2|31867.2|31860.2|342
1692150900000|2023-08-16 01:55:00|31944.7|31937.7|31887.2|31880.2|31947.2|31940.2|31882.2|31875.2|364
1692151200000|2023-08-16 02:00:00|31892.2|31885.2|31847.2|31840.2|31902.2|31895.2|31839.7|31832.7|328
1692151500000|2023-08-16 02:05:00|31852.2|31845.2|31887.2|31880.2|31887.2|31880.2|31842.2|31835.2|190
1692151800000|2023-08-16 02:10:00|31892.2|31885.2|31912.2|31905.2|31912.2|31905.2|31877.2|31870.2|132
1692152100000|2023-08-16 02:15:00|31914.7|31907.7|31912.2|31905.2|31927.2|31920.2|31904.7|31897.7|194
1692152400000|2023-08-16 02:20:00|31909.7|31902.7|31912.2|31905.2|31917.2|31910.2|31894.7|31887.7|93
1692152700000|2023-08-16 02:25:00|31909.7|31902.7|31912.2|31905.2|31919.7|31912.7|31902.2|31895.2|128
1692153000000|2023-08-16 02:30:00|31909.7|31902.7|31912.2|31905.2|31917.2|31910.2|31897.2|31890.2|88
1692153300000|2023-08-16 02:35:00|31909.7|31902.7|31887.2|31880.2|31912.2|31905.2|31872.2|31865.2|96
1692153600000|2023-08-16 02:40:00|31884.7|31877.7|31877.2|31870.2|31897.2|31890.2|31872.2|31865.2|93
1692153900000|2023-08-16 02:45:00|31879.7|31872.7|31877.2|31870.2|31892.2|31885.2|31867.2|31860.2|88
1692154200000|2023-08-16 02:50:00|31879.7|31872.7|31902.2|31895.2|31902.2|31895.2|31872.2|31865.2|69
1692154500000|2023-08-16 02:55:00|31899.7|31892.7|31902.2|31895.2|31912.2|31905.2|31892.2|31885.2|71
1692154800000|2023-08-16 03:00:00|31904.7|31897.7|31907.2|31900.2|31917.2|31910.2|31897.2|31890.2|126
1692155100000|2023-08-16 03:05:00|31909.7|31902.7|31927.2|31920.2|31962.2|31955.2|31909.7|31902.7|306
1692155400000|2023-08-16 03:10:00|31929.7|31922.7|31972.2|31965.2|31974.7|31967.7|31929.7|31922.7|284
1692155700000|2023-08-16 03:15:00|31967.2|31960.2|31962.2|31955.2|31969.7|31962.7|31947.2|31940.2|116
1692156000000|2023-08-16 03:20:00|31959.7|31952.7|31952.2|31945.2|31959.7|31952.7|31937.2|31930.2|154
1692156300000|2023-08-16 03:25:00|31957.2|31950.2|31942.2|31935.2|31957.2|31950.2|31937.2|31930.2|98
1692156600000|2023-08-16 03:30:00|31939.7|31932.7|31942.2|31935.2|31957.2|31950.2|31922.2|31915.2|211
1692156900000|2023-08-16 03:35:00|31944.7|31937.7|31952.2|31945.2|31957.2|31950.2|31932.2|31925.2|111
1692157200000|2023-08-16 03:40:00|31954.7|31947.7|31932.2|31925.2|31959.7|31952.7|31909.7|31902.7|134
1692157500000|2023-08-16 03:45:00|31934.7|31927.7|31919.7|31912.7|31942.2|31935.2|31914.7|31907.7|109
1692157800000|2023-08-16 03:50:00|31917.2|31910.2|31889.7|31882.7|31932.2|31925.2|31882.2|31875.2|195
1692158100000|2023-08-16 03:55:00|31892.2|31885.2|31902.2|31895.2|31907.2|31900.2|31874.7|31867.7|121
1692158400000|2023-08-16 04:00:00|31904.7|31897.7|31917.2|31910.2|31917.2|31910.2|31899.7|31892.7|127
1692158700000|2023-08-16 04:05:00|31922.2|31915.2|31877.2|31870.2|31922.2|31915.2|31877.2|31870.2|191
1692159000000|2023-08-16 04:10:00|31882.2|31875.2|31887.2|31880.2|31897.2|31890.2|31882.2|31875.2|97
1692159300000|2023-08-16 04:15:00|31889.7|31882.7|31874.7|31867.7|31892.2|31885.2|31867.2|31860.2|154
1692159600000|2023-08-16 04:20:00|31877.2|31870.2|31867.2|31860.2|31877.2|31870.2|31852.2|31845.2|192
1692159900000|2023-08-16 04:25:00|31864.7|31857.7|31852.2|31845.2|31867.2|31860.2|31842.2|31835.2|140
1692160200000|2023-08-16 04:30:00|31847.2|31840.2|31837.2|31830.2|31852.2|31845.2|31827.2|31820.2|180
1692160500000|2023-08-16 04:35:00|31834.7|31827.7|31852.2|31845.2|31852.2|31845.2|31817.2|31810.2|298
1692160800000|2023-08-16 04:40:00|31849.7|31842.7|31847.2|31840.2|31852.2|31845.2|31847.2|31840.2|102
1692161100000|2023-08-16 04:45:00|31844.7|31837.7|31854.7|31847.7|31859.7|31852.7|31832.2|31825.2|151
1692161400000|2023-08-16 04:50:00|31857.2|31850.2|31867.2|31860.2|31867.2|31860.2|31837.2|31830.2|166
1692161700000|2023-08-16 04:55:00|31864.7|31857.7|31864.7|31857.7|31867.2|31860.2|31857.2|31850.2|98
1692162000000|2023-08-16 05:00:00|31862.2|31855.2|31832.2|31825.2|31862.2|31855.2|31827.2|31820.2|217
1692162300000|2023-08-16 05:05:00|31822.2|31815.2|31847.2|31840.2|31847.2|31840.2|31817.2|31810.2|252
1692162600000|2023-08-16 05:10:00|31842.2|31835.2|31842.2|31835.2|31849.7|31842.7|31837.2|31830.2|141
1692162900000|2023-08-16 05:15:00|31837.2|31830.2|31812.2|31805.2|31842.2|31835.2|31812.2|31805.2|236
1692163200000|2023-08-16 05:20:00|31814.7|31807.7|31812.2|31805.2|31817.2|31810.2|31782.2|31775.2|448
1692163500000|2023-08-16 05:25:00|31809.7|31802.7|31842.2|31835.2|31847.2|31840.2|31807.2|31800.2|261
1692163800000|2023-08-16 05:30:00|31847.2|31840.2|31852.2|31845.2|31859.7|31852.7|31842.2|31835.2|246
1692164100000|2023-08-16 05:35:00|31847.2|31840.2|31822.2|31815.2|31847.2|31840.2|31822.2|31815.2|318
1692164400000|2023-08-16 05:40:00|31819.7|31812.7|31792.2|31785.2|31822.2|31815.2|31784.7|31777.7|341
1692164700000|2023-08-16 05:45:00|31797.2|31790.2|31812.2|31805.2|31827.2|31820.2|31787.2|31780.2|404
1692165000000|2023-08-16 05:50:00|31809.7|31802.7|31797.2|31790.2|31809.7|31802.7|31782.2|31775.2|248
1692165300000|2023-08-16 05:55:00|31802.2|31795.2|31792.2|31785.2|31807.2|31800.2|31787.2|31780.2|656
1692165600000|2023-08-16 06:00:00|31787.2|31780.2|31737.2|31730.2|31797.2|31790.2|31737.2|31730.2|1407
1692165900000|2023-08-16 06:05:00|31742.2|31735.2|31752.2|31745.2|31757.2|31750.2|31727.2|31720.2|766
1692166200000|2023-08-16 06:10:00|31757.2|31750.2|31747.2|31740.2|31764.7|31757.7|31742.2|31735.2|255
1692166500000|2023-08-16 06:15:00|31752.2|31745.2|31782.2|31775.2|31782.2|31775.2|31752.2|31745.2|370
1692166800000|2023-08-16 06:20:00|31784.7|31777.7|31797.2|31790.2|31797.2|31790.2|31782.2|31775.2|217
1692167100000|2023-08-16 06:25:00|31799.7|31792.7|31817.2|31810.2|31817.2|31810.2|31797.2|31790.2|234
1692167400000|2023-08-16 06:30:00|31809.7|31802.7|31807.2|31800.2|31812.2|31805.2|31797.2|31790.2|176
1692167700000|2023-08-16 06:35:00|31809.7|31802.7|31807.2|31800.2|31812.2|31805.2|31797.2|31790.2|40
1692168000000|2023-08-16 06:40:00|31809.7|31802.7|31789.7|31782.7|31809.7|31802.7|31789.7|31782.7|23
1692168300000|2023-08-16 06:45:00|31792.2|31785.2|31807.2|31800.2|31807.2|31800.2|31782.2|31775.2|82
1692168600000|2023-08-16 06:50:00|31809.7|31802.7|31814.7|31807.7|31817.2|31810.2|31802.2|31795.2|55
1692168900000|2023-08-16 06:55:00|31812.2|31805.2|31802.2|31795.2|31812.2|31805.2|31802.2|31795.2|55
1692169200000|2023-08-16 07:00:00|31804.7|31797.7|31837.2|31830.2|31837.2|31830.2|31792.2|31785.2|69
1692169500000|2023-08-16 07:05:00|31839.7|31832.7|31827.2|31820.2|31847.2|31840.2|31822.2|31815.2|129
1692169800000|2023-08-16 07:10:00|31822.2|31815.2|31814.7|31807.7|31837.2|31830.2|31812.2|31805.2|125
1692170100000|2023-08-16 07:15:00|31812.2|31805.2|31847.2|31840.2|31847.2|31840.2|31807.2|31800.2|129
1692170400000|2023-08-16 07:20:00|31849.7|31842.7|31844.7|31837.7|31852.2|31845.2|31832.2|31825.2|89
1692170700000|2023-08-16 07:25:00|31842.2|31835.2|31834.7|31827.7|31852.2|31845.2|31819.7|31812.7|195
1692171000000|2023-08-16 07:30:00|31832.2|31825.2|31854.7|31847.7|31854.7|31847.7|31822.2|31815.2|147
1692171300000|2023-08-16 07:35:00|31857.2|31850.2|31867.2|31860.2|31882.2|31875.2|31849.7|31842.7|180
1692171600000|2023-08-16 07:40:00|31869.7|31862.7|31869.7|31862.7|31882.2|31875.2|31867.2|31860.2|81
1692171900000|2023-08-16 07:45:00|31872.2|31865.2|31882.2|31875.2|31892.2|31885.2|31872.2|31865.2|54
1692172200000|2023-08-16 07:50:00|31884.7|31877.7|31872.2|31865.2|31887.2|31880.2|31867.2|31860.2|75
1692172500000|2023-08-16 07:55:00|31869.7|31862.7|31862.2|31855.2|31887.2|31880.2|31859.7|31852.7|73
1692172800000|2023-08-16 08:00:00|31864.7|31857.7|31892.2|31885.2|31892.2|31885.2|31864.7|31857.7|48
1692173100000|2023-08-16 08:05:00|31889.7|31882.7|31892.2|31885.2|31897.2|31890.2|31874.7|31867.7|35
1692173400000|2023-08-16 08:10:00|31894.7|31887.7|31907.2|31900.2|31917.2|31910.2|31887.2|31880.2|201
1692173700000|2023-08-16 08:15:00|31909.7|31902.7|31882.2|31875.2|31917.2|31910.2|31877.2|31870.2|213
1692174000000|2023-08-16 08:20:00|31884.7|31877.7|31902.2|31895.2|31907.2|31900.2|31884.7|31877.7|270
1692174300000|2023-08-16 08:25:00|31904.7|31897.7|31912.2|31905.2|31922.2|31915.2|31902.2|31895.2|29
1692174600000|2023-08-16 08:30:00|31914.7|31907.7|31912.2|31905.2|31927.2|31920.2|31909.7|31902.7|77
1692174900000|2023-08-16 08:35:00|31909.7|31902.7|31904.7|31897.7|31912.2|31905.2|31889.7|31882.7|225
1692175200000|2023-08-16 08:40:00|31907.2|31900.2|31912.2|31905.2|31932.2|31925.2|31902.2|31895.2|241
1692175500000|2023-08-16 08:45:00|31914.7|31907.7|31907.2|31900.2|31917.2|31910.2|31904.7|31897.7|30
1692175800000|2023-08-16 08:50:00|31904.7|31897.7|31912.2|31905.2|31914.7|31907.7|31897.2|31890.2|25
1692176100000|2023-08-16 08:55:00|31909.7|31902.7|31899.7|31892.7|31914.7|31907.7|31894.7|31887.7|14
1692176400000|2023-08-16 09:00:00|31902.2|31895.2|31897.2|31890.2|31904.7|31897.7|31892.2|31885.2|31
1692176700000|2023-08-16 09:05:00|31892.2|31885.2|31897.2|31890.2|31899.7|31892.7|31872.2|31865.2|28
1692177000000|2023-08-16 09:10:00|31899.7|31892.7|31887.2|31880.2|31902.2|31895.2|31882.2|31875.2|33
1692177300000|2023-08-16 09:15:00|31884.7|31877.7|31857.2|31850.2|31884.7|31877.7|31849.7|31842.7|224
1692177600000|2023-08-16 09:20:00|31854.7|31847.7|31849.7|31842.7|31862.2|31855.2|31842.2|31835.2|114
1692177900000|2023-08-16 09:25:00|31847.2|31840.2|31847.2|31840.2|31852.2|31845.2|31839.7|31832.7|30
1692178200000|2023-08-16 09:30:00|31849.7|31842.7|31862.2|31855.2|31864.7|31857.7|31847.2|31840.2|23
1692178500000|2023-08-16 09:35:00|31864.7|31857.7|31859.7|31852.7|31867.2|31860.2|31854.7|31847.7|39
1692178800000|2023-08-16 09:40:00|31862.2|31855.2|31837.2|31830.2|31862.2|31855.2|31834.7|31827.7|89
1692179100000|2023-08-16 09:45:00|31834.7|31827.7|31834.7|31827.7|31842.2|31835.2|31829.7|31822.7|64
1692179400000|2023-08-16 09:50:00|31832.2|31825.2|31832.2|31825.2|31837.2|31830.2|31817.2|31810.2|41
1692179700000|2023-08-16 09:55:00|31829.7|31822.7|31834.7|31827.7|31837.2|31830.2|31824.7|31817.7|9
1692180000000|2023-08-16 10:00:00|31837.2|31830.2|31834.7|31827.7|31837.2|31830.2|31822.2|31815.2|27
1692180300000|2023-08-16 10:05:00|31837.2|31830.2|31842.2|31835.2|31847.2|31840.2|31837.2|31830.2|29
1692180600000|2023-08-16 10:10:00|31839.7|31832.7|31812.2|31805.2|31842.2|31835.2|31807.2|31800.2|127
1692180900000|2023-08-16 10:15:00|31809.7|31802.7|31814.7|31807.7|31819.7|31812.7|31802.2|31795.2|41
1692181200000|2023-08-16 10:20:00|31817.2|31810.2|31824.7|31817.7|31827.2|31820.2|31807.2|31800.2|17
1692181500000|2023-08-16 10:25:00|31827.2|31820.2|31827.2|31820.2|31834.7|31827.7|31824.7|31817.7|8
1692181800000|2023-08-16 10:30:00|31829.7|31822.7|31839.7|31832.7|31842.2|31835.2|31817.2|31810.2|42
1692182100000|2023-08-16 10:35:00|31837.2|31830.2|31834.7|31827.7|31839.7|31832.7|31827.2|31820.2|28
1692182400000|2023-08-16 10:40:00|31832.2|31825.2|31827.2|31820.2|31832.2|31825.2|31814.7|31807.7|14
1692182700000|2023-08-16 10:45:00|31824.7|31817.7|31824.7|31817.7|31834.7|31827.7|31822.2|31815.2|18
1692183000000|2023-08-16 10:50:00|31827.2|31820.2|31822.2|31815.2|31827.2|31820.2|31812.2|31805.2|7
1692183300000|2023-08-16 10:55:00|31819.7|31812.7|31819.7|31812.7|31832.2|31825.2|31817.2|31810.2|60
1692183600000|2023-08-16 11:00:00|31817.2|31810.2|31817.2|31810.2|31822.2|31815.2|31809.7|31802.7|15
1692183900000|2023-08-16 11:05:00|31814.7|31807.7|31807.2|31800.2|31814.7|31807.7|31802.2|31795.2|7
1692184200000|2023-08-16 11:10:00|31804.7|31797.7|31802.2|31795.2|31804.7|31797.7|31797.2|31790.2|41
1692184500000|2023-08-16 11:15:00|31799.7|31792.7|31809.7|31802.7|31812.2|31805.2|31797.2|31790.2|12
1692184800000|2023-08-16 11:20:00|31807.2|31800.2|31812.2|31805.2|31817.2|31810.2|31804.7|31797.7|47
1692185100000|2023-08-16 11:25:00|31817.2|31810.2|31829.7|31822.7|31832.2|31825.2|31817.2|31810.2|91
1692185400000|2023-08-16 11:30:00|31832.2|31825.2|31847.2|31840.2|31847.2|31840.2|31819.7|31812.7|80
1692185700000|2023-08-16 11:35:00|31844.7|31837.7|31847.2|31840.2|31849.7|31842.7|31839.7|31832.7|26
1692186000000|2023-08-16 11:40:00|31849.7|31842.7|31847.2|31840.2|31859.7|31852.7|31844.7|31837.7|17
1692186300000|2023-08-16 11:45:00|31849.7|31842.7|31847.2|31840.2|31852.2|31845.2|31842.2|31835.2|35
1692186600000|2023-08-16 11:50:00|31844.7|31837.7|31837.2|31830.2|31847.2|31840.2|31837.2|31830.2|70
1692186900000|2023-08-16 11:55:00|31834.7|31827.7|31854.7|31847.7|31857.2|31850.2|31834.7|31827.7|18
1692187200000|2023-08-16 12:00:00|31857.2|31850.2|31854.7|31847.7|31862.2|31855.2|31849.7|31842.7|13
1692187500000|2023-08-16 12:05:00|31857.2|31850.2|31844.7|31837.7|31859.7|31852.7|31842.2|31835.2|15
1692187800000|2023-08-16 12:10:00|31847.2|31840.2|31837.2|31830.2|31847.2|31840.2|31832.2|31825.2|98
1692188100000|2023-08-16 12:15:00|31834.7|31827.7|31852.2|31845.2|31852.2|31845.2|31832.2|31825.2|31
1692188400000|2023-08-16 12:20:00|31847.2|31840.2|31822.2|31815.2|31847.2|31840.2|31822.2|31815.2|24
1692188700000|2023-08-16 12:25:00|31824.7|31817.7|31822.2|31815.2|31832.2|31825.2|31814.7|31807.7|74
1692189000000|2023-08-16 12:30:00|31827.2|31820.2|31827.2|31820.2|31837.2|31830.2|31817.2|31810.2|43
1692189300000|2023-08-16 12:35:00|31829.7|31822.7|31827.2|31820.2|31837.2|31830.2|31822.2|31815.2|29
1692189600000|2023-08-16 12:40:00|31822.2|31815.2|31807.2|31800.2|31822.2|31815.2|31807.2|31800.2|141
1692189900000|2023-08-16 12:45:00|31812.2|31805.2|31809.7|31802.7|31814.7|31807.7|31797.2|31790.2|131
1692190200000|2023-08-16 12:50:00|31807.2|31800.2|31784.7|31777.7|31812.2|31805.2|31784.7|31777.7|30
1692190500000|2023-08-16 12:55:00|31787.2|31780.2|31792.2|31785.2|31799.7|31792.7|31782.2|31775.2|253
1692190800000|2023-08-16 13:00:00|31789.7|31782.7|31784.7|31777.7|31797.2|31790.2|31779.7|31772.7|28
1692191100000|2023-08-16 13:05:00|31787.2|31780.2|31772.2|31765.2|31787.2|31780.2|31767.2|31760.2|166
1692191400000|2023-08-16 13:10:00|31769.7|31762.7|31787.2|31780.2|31789.7|31782.7|31767.2|31760.2|46
1692191700000|2023-08-16 13:15:00|31784.7|31777.7|31777.2|31770.2|31792.2|31785.2|31777.2|31770.2|29
1692192000000|2023-08-16 13:20:00|31774.7|31767.7|31782.2|31775.2|31789.7|31782.7|31772.2|31765.2|12
1692192300000|2023-08-16 13:25:00|31779.7|31772.7|31779.7|31772.7|31787.2|31780.2|31772.2|31765.2|29
1692192600000|2023-08-16 13:30:00|31782.2|31775.2|31797.2|31790.2|31814.7|31807.7|31777.2|31770.2|119
1692192900000|2023-08-16 13:35:00|31792.2|31785.2|31842.2|31835.2|31852.2|31845.2|31792.2|31785.2|138
1692193200000|2023-08-16 13:40:00|31839.7|31832.7|31842.2|31835.2|31862.2|31855.2|31837.2|31830.2|245
1692193500000|2023-08-16 13:45:00|31844.7|31837.7|31864.7|31857.7|31877.2|31870.2|31842.2|31835.2|225
1692193800000|2023-08-16 13:50:00|31867.2|31860.2|31819.7|31812.7|31867.2|31860.2|31819.7|31812.7|402
1692194100000|2023-08-16 13:55:00|31817.2|31810.2|31824.7|31817.7|31832.2|31825.2|31812.2|31805.2|112
1692194400000|2023-08-16 14:00:00|31827.2|31820.2|31797.2|31790.2|31827.2|31820.2|31789.7|31782.7|157
1692194700000|2023-08-16 14:05:00|31799.7|31792.7|31824.7|31817.7|31834.7|31827.7|31799.7|31792.7|92
1692195000000|2023-08-16 14:10:00|31827.2|31820.2|31822.2|31815.2|31852.2|31845.2|31819.7|31812.7|126
1692195300000|2023-08-16 14:15:00|31819.7|31812.7|31842.2|31835.2|31842.2|31835.2|31817.2|31810.2|57
1692195600000|2023-08-16 14:20:00|31839.7|31832.7|31822.2|31815.2|31847.2|31840.2|31822.2|31815.2|37
1692195900000|2023-08-16 14:25:00|31824.7|31817.7|31807.2|31800.2|31827.2|31820.2|31807.2|31800.2|82
1692196200000|2023-08-16 14:30:00|31809.7|31802.7|31812.2|31805.2|31824.7|31817.7|31802.2|31795.2|207
1692196500000|2023-08-16 14:35:00|31814.7|31807.7|31817.2|31810.2|31827.2|31820.2|31804.7|31797.7|44
1692196800000|2023-08-16 14:40:00|31819.7|31812.7|31847.2|31840.2|31847.2|31840.2|31817.2|31810.2|46
1692197100000|2023-08-16 14:45:00|31842.2|31835.2|31817.2|31810.2|31847.2|31840.2|31817.2|31810.2|46
1692197400000|2023-08-16 14:50:00|31819.7|31812.7|31857.2|31850.2|31862.2|31855.2|31819.7|31812.7|160
1692197700000|2023-08-16 14:55:00|31854.7|31847.7|31864.7|31857.7|31867.2|31860.2|31847.2|31840.2|86
1692198000000|2023-08-16 15:00:00|31867.2|31860.2|31882.2|31875.2|31882.2|31875.2|31862.2|31855.2|96
1692198300000|2023-08-16 15:05:00|31884.7|31877.7|31859.7|31852.7|31884.7|31877.7|31854.7|31847.7|86
1692198600000|2023-08-16 15:10:00|31857.2|31850.2|31834.7|31827.7|31859.7|31852.7|31829.7|31822.7|176
1692198900000|2023-08-16 15:15:00|31837.2|31830.2|31832.2|31825.2|31842.2|31835.2|31827.2|31820.2|88
1692199200000|2023-08-16 15:20:00|31834.7|31827.7|31842.2|31835.2|31847.2|31840.2|31827.2|31820.2|73
1692199500000|2023-08-16 15:25:00|31839.7|31832.7|31832.2|31825.2|31842.2|31835.2|31819.7|31812.7|127
1692199800000|2023-08-16 15:30:00|31829.7|31822.7|31837.2|31830.2|31837.2|31830.2|31822.2|31815.2|139
1692200100000|2023-08-16 15:35:00|31834.7|31827.7|31827.2|31820.2|31847.2|31840.2|31827.2|31820.2|56
1692200400000|2023-08-16 15:40:00|31829.7|31822.7|31817.2|31810.2|31839.7|31832.7|31814.7|31807.7|98
1692200700000|2023-08-16 15:45:00|31812.2|31805.2|31814.7|31807.7|31829.7|31822.7|31804.7|31797.7|109
1692201000000|2023-08-16 15:50:00|31812.2|31805.2|31824.7|31817.7|31829.7|31822.7|31804.7|31797.7|221
1692201300000|2023-08-16 15:55:00|31827.2|31820.2|31802.2|31795.2|31829.7|31822.7|31792.2|31785.2|105
1692201600000|2023-08-16 16:00:00|31799.7|31792.7|31807.2|31800.2|31827.2|31820.2|31797.2|31790.2|67
1692201900000|2023-08-16 16:05:00|31809.7|31802.7|31792.2|31785.2|31809.7|31802.7|31787.2|31780.2|109
1692202200000|2023-08-16 16:10:00|31794.7|31787.7|31787.2|31780.2|31797.2|31790.2|31772.2|31765.2|54
1692202500000|2023-08-16 16:15:00|31784.7|31777.7|31784.7|31777.7|31797.2|31790.2|31777.2|31770.2|46
1692202800000|2023-08-16 16:20:00|31782.2|31775.2|31787.2|31780.2|31792.2|31785.2|31769.7|31762.7|52
1692203100000|2023-08-16 16:25:00|31784.7|31777.7|31782.2|31775.2|31792.2|31785.2|31777.2|31770.2|94
1692203400000|2023-08-16 16:30:00|31779.7|31772.7|31792.2|31785.2|31797.2|31790.2|31767.2|31760.2|68
1692203700000|2023-08-16 16:35:00|31794.7|31787.7|31792.2|31785.2|31802.2|31795.2|31792.2|31785.2|64
1692204000000|2023-08-16 16:40:00|31794.7|31787.7|31787.2|31780.2|31797.2|31790.2|31782.2|31775.2|61
1692204300000|2023-08-16 16:45:00|31784.7|31777.7|31777.2|31770.2|31787.2|31780.2|31772.2|31765.2|33
1692204600000|2023-08-16 16:50:00|31779.7|31772.7|31774.7|31767.7|31787.2|31780.2|31774.7|31767.7|56
1692204900000|2023-08-16 16:55:00|31772.2|31765.2|31777.2|31770.2|31782.2|31775.2|31769.7|31762.7|32
1692205200000|2023-08-16 17:00:00|31774.7|31767.7|31772.2|31765.2|31787.2|31780.2|31772.2|31765.2|54
1692205500000|2023-08-16 17:05:00|31774.7|31767.7|31717.2|31710.2|31782.2|31775.2|31712.2|31705.2|478
1692205800000|2023-08-16 17:10:00|31719.7|31712.7|31742.2|31735.2|31744.7|31737.7|31712.2|31705.2|73
1692206100000|2023-08-16 17:15:00|31739.7|31732.7|31742.2|31735.2|31752.2|31745.2|31737.2|31730.2|40
1692206400000|2023-08-16 17:20:00|31744.7|31737.7|31757.2|31750.2|31767.2|31760.2|31742.2|31735.2|117
1692206700000|2023-08-16 17:25:00|31759.7|31752.7|31762.2|31755.2|31772.2|31765.2|31752.2|31745.2|53
1692207000000|2023-08-16 17:30:00|31759.7|31752.7|31754.7|31747.7|31762.2|31755.2|31742.2|31735.2|56
1692207300000|2023-08-16 17:35:00|31752.2|31745.2|31777.2|31770.2|31779.7|31772.7|31749.7|31742.7|31
1692207600000|2023-08-16 17:40:00|31779.7|31772.7|31777.2|31770.2|31792.2|31785.2|31767.2|31760.2|496
1692207900000|2023-08-16 17:45:00|31774.7|31767.7|31792.2|31785.2|31807.2|31800.2|31774.7|31767.7|37
1692208200000|2023-08-16 17:50:00|31794.7|31787.7|31787.2|31780.2|31802.2|31795.2|31787.2|31780.2|49
1692208500000|2023-08-16 17:55:00|31789.7|31782.7|31789.7|31782.7|31797.2|31790.2|31782.2|31775.2|70
1692208800000|2023-08-16 18:00:00|31787.2|31780.2|31764.7|31757.7|31787.2|31780.2|31742.2|31735.2|87
1692209100000|2023-08-16 18:05:00|31762.2|31755.2|31772.2|31765.2|31779.7|31772.7|31752.2|31745.2|60
1692209400000|2023-08-16 18:10:00|31769.7|31762.7|31757.2|31750.2|31769.7|31762.7|31727.2|31720.2|83
1692209700000|2023-08-16 18:15:00|31754.7|31747.7|31797.2|31790.2|31799.7|31792.7|31747.2|31740.2|70
1692210000000|2023-08-16 18:20:00|31794.7|31787.7|31812.2|31805.2|31822.2|31815.2|31792.2|31785.2|53
1692210300000|2023-08-16 18:25:00|31809.7|31802.7|31809.7|31802.7|31817.2|31810.2|31792.2|31785.2|63
1692210600000|2023-08-16 18:30:00|31812.2|31805.2|31819.7|31812.7|31832.2|31825.2|31807.2|31800.2|66
1692210900000|2023-08-16 18:35:00|31822.2|31815.2|31817.2|31810.2|31832.2|31825.2|31812.2|31805.2|34
1692211200000|2023-08-16 18:40:00|31819.7|31812.7|31812.2|31805.2|31822.2|31815.2|31789.7|31782.7|75
1692211500000|2023-08-16 18:45:00|31809.7|31802.7|31782.2|31775.2|31817.2|31810.2|31777.2|31770.2|64
1692211800000|2023-08-16 18:50:00|31779.7|31772.7|31767.2|31760.2|31782.2|31775.2|31757.2|31750.2|76
1692212100000|2023-08-16 18:55:00|31764.7|31757.7|31787.2|31780.2|31789.7|31782.7|31762.2|31755.2|198
1692212400000|2023-08-16 19:00:00|31782.2|31775.2|31757.2|31750.2|31784.7|31777.7|31757.2|31750.2|98
1692212700000|2023-08-16 19:05:00|31759.7|31752.7|31757.2|31750.2|31772.2|31765.2|31749.7|31742.7|78
1692213000000|2023-08-16 19:10:00|31759.7|31752.7|31717.2|31710.2|31767.2|31760.2|31712.2|31705.2|152
1692213300000|2023-08-16 19:15:00|31719.7|31712.7|31717.2|31710.2|31722.2|31715.2|31702.2|31695.2|100
1692213600000|2023-08-16 19:20:00|31714.7|31707.7|31707.2|31700.2|31732.2|31725.2|31707.2|31700.2|77
1692213900000|2023-08-16 19:25:00|31704.7|31697.7|31712.2|31705.2|31717.2|31710.2|31697.2|31690.2|68
1692214200000|2023-08-16 19:30:00|31714.7|31707.7|31732.2|31725.2|31739.7|31732.7|31704.7|31697.7|103
1692214500000|2023-08-16 19:35:00|31734.7|31727.7|31722.2|31715.2|31739.7|31732.7|31717.2|31710.2|75
1692214800000|2023-08-16 19:40:00|31719.7|31712.7|31732.2|31725.2|31737.2|31730.2|31712.2|31705.2|96
1692215100000|2023-08-16 19:45:00|31727.2|31720.2|31727.2|31720.2|31742.2|31735.2|31722.2|31715.2|136
1692215400000|2023-08-16 19:50:00|31724.7|31717.7|31717.2|31710.2|31737.2|31730.2|31707.2|31700.2|217
1692215700000|2023-08-16 19:55:00|31714.7|31707.7|31707.2|31700.2|31737.2|31730.2|31704.7|31697.7|278
1692216000000|2023-08-16 20:00:00|31709.7|31702.7|31727.2|31720.2|31727.2|31720.2|31702.2|31695.2|110
1692216300000|2023-08-16 20:05:00|31724.7|31717.7|31724.7|31717.7|31732.2|31725.2|31722.2|31715.2|81
1692216600000|2023-08-16 20:10:00|31722.2|31715.2|31714.7|31707.7|31727.2|31720.2|31712.2|31705.2|92
1692216900000|2023-08-16 20:15:00|31712.2|31705.2|31707.2|31700.2|31712.2|31705.2|31704.7|31697.7|10
1692217200000|2023-08-16 20:20:00|31709.7|31702.7|31702.2|31695.2|31712.2|31705.2|31699.7|31692.7|10
1692217500000|2023-08-16 20:25:00|31699.7|31692.7|31687.2|31680.2|31699.7|31692.7|31682.2|31675.2|136
1692217800000|2023-08-16 20:30:00|31679.7|31672.7|31669.7|31662.7|31679.7|31672.7|31649.7|31642.7|285
1692218100000|2023-08-16 20:35:00|31664.7|31657.7|31662.2|31655.2|31664.7|31657.7|31657.2|31650.2|7
1692218400000|2023-08-16 20:40:00|31664.7|31657.7|31652.2|31645.2|31667.2|31660.2|31652.2|31645.2|27
1692218700000|2023-08-16 20:45:00|31654.7|31647.7|31657.2|31650.2|31664.7|31657.7|31652.2|31645.2|15
1692219000000|2023-08-16 20:50:00|31659.7|31652.7|31662.2|31655.2|31672.2|31665.2|31659.7|31652.7|15
1692219300000|2023-08-16 20:55:00|31659.7|31652.7|31678.7|31663.7|31683.7|31670.2|31657.2|31650.2|58
1692219600000|2023-08-16 21:00:00|31676.2|31661.2|31716.2|31701.2|31761.2|31746.2|31676.2|31661.2|24
1692219900000|2023-08-16 21:05:00|31718.7|31703.7|31713.7|31698.7|31718.7|31703.7|31713.7|31698.7|2
1692220200000|2023-08-16 21:10:00|31711.2|31696.2|31718.3|31688.3|31718.3|31696.2|31711.2|31688.3|10497
1692220500000|2023-08-16 21:15:00|31718.7|31688.7|31718.9|31688.9|31720.3|31690.3|31718.3|31688.3|0
1692220800000|2023-08-16 21:20:00|31718.7|31688.7|31718.6|31688.6|31718.9|31688.9|31718.5|31688.5|0
1692221100000|2023-08-16 21:25:00|31718.4|31688.4|31718.5|31688.5|31719.1|31689.1|31718.4|31688.4|0
1692221400000|2023-08-16 21:30:00|31717.8|31687.8|31717.2|31687.2|31717.8|31687.8|31717|31687|0
1692221700000|2023-08-16 21:35:00|31716.8|31686.8|31715.1|31685.1|31717.2|31687.2|31715.1|31685.1|0
1692222000000|2023-08-16 21:40:00|31715.2|31685.2|31716.6|31686.6|31716.6|31686.6|31714.8|31684.8|0
1692222300000|2023-08-16 21:45:00|31715.7|31685.7|31715.1|31685.1|31715.9|31685.9|31715|31685|0
1692222600000|2023-08-16 21:50:00|31715.3|31685.3|31712.2|31682.2|31716|31686|31712.2|31682.2|0
1692222900000|2023-08-16 21:55:00|31712.4|31682.4|31713.5|31683.5|31714.2|31684.2|31712.2|31682.2|0
1692223200000|2023-08-16 22:00:00|31719.2|31689.2|31678.7|31663.7|31726.3|31696.3|31678.7|31663.7|17
1692223500000|2023-08-16 22:05:00|31676.2|31661.2|31673.7|31658.7|31676.2|31661.2|31668.7|31653.7|5
1692223800000|2023-08-16 22:10:00|31671.2|31656.2|31671.2|31656.2|31671.2|31656.2|31671.2|31656.2|0
1692224100000|2023-08-16 22:15:00|31668.7|31653.7|31671.2|31656.2|31671.2|31656.2|31666.2|31651.2|27
1692224400000|2023-08-16 22:20:00|31668.7|31653.7|31671.2|31656.2|31671.2|31656.2|31668.7|31653.7|2
1692224700000|2023-08-16 22:25:00|31673.7|31658.7|31671.2|31656.2|31673.7|31658.7|31671.2|31656.2|12
1692225000000|2023-08-16 22:30:00|31673.7|31658.7|31666.2|31651.2|31676.2|31661.2|31663.7|31648.7|18
1692225300000|2023-08-16 22:35:00|31668.7|31653.7|31673.7|31658.7|31673.7|31658.7|31668.7|31653.7|7
1692225600000|2023-08-16 22:40:00|31671.2|31656.2|31666.2|31651.2|31671.2|31656.2|31666.2|31651.2|6
1692225900000|2023-08-16 22:45:00|31661.2|31646.2|31656.2|31641.2|31661.2|31646.2|31656.2|31641.2|15
1692226200000|2023-08-16 22:50:00|31661.2|31646.2|31663.7|31648.7|31666.2|31651.2|31661.2|31646.2|13
1692226500000|2023-08-16 22:55:00|31666.2|31651.2|31658.7|31643.7|31666.2|31651.2|31658.7|31643.7|6
1692226800000|2023-08-16 23:00:00|31656.2|31641.2|31641.2|31626.2|31656.2|31641.2|31626.2|31611.2|92
1692227100000|2023-08-16 23:05:00|31646.2|31631.2|31648.7|31633.7|31651.2|31636.2|31636.2|31621.2|12
1692227400000|2023-08-16 23:10:00|31651.2|31636.2|31656.2|31641.2|31661.2|31646.2|31651.2|31636.2|12
1692227700000|2023-08-16 23:15:00|31658.7|31643.7|31661.2|31646.2|31661.2|31646.2|31658.7|31643.7|0
1692228000000|2023-08-16 23:20:00|31653.7|31638.7|31646.2|31631.2|31656.2|31641.2|31638.7|31623.7|26
1692228300000|2023-08-16 23:25:00|31648.7|31633.7|31661.2|31646.2|31661.2|31646.2|31643.7|31628.7|15
1692228600000|2023-08-16 23:30:00|31656.2|31641.2|31647.2|31640.2|31677.2|31670.2|31636.2|31621.2|13112
1692228900000|2023-08-16 23:35:00|31642.2|31635.2|31627.2|31620.2|31647.2|31640.2|31627.2|31620.2|159
1692229200000|2023-08-16 23:40:00|31622.2|31615.2|31624.7|31617.7|31632.2|31625.2|31612.2|31605.2|166
1692229500000|2023-08-16 23:45:00|31627.2|31620.2|31637.2|31630.2|31654.7|31647.7|31624.7|31617.7|206
1692229800000|2023-08-16 23:50:00|31634.7|31627.7|31624.7|31617.7|31647.2|31640.2|31617.2|31610.2|188
1692230100000|2023-08-16 23:55:00|31627.2|31620.2|31637.2|31630.2|31639.7|31632.7|31607.2|31600.2|216
1692230400000|2023-08-17 00:00:00|31642.2|31635.2|31594.7|31587.7|31652.2|31645.2|31584.7|31577.7|1107
1692230700000|2023-08-17 00:05:00|31599.7|31592.7|31587.2|31580.2|31637.2|31630.2|31567.2|31560.2|693
1692231000000|2023-08-17 00:10:00|31584.7|31577.7|31547.2|31540.2|31597.2|31590.2|31544.7|31537.7|710
1692231300000|2023-08-17 00:15:00|31542.2|31535.2|31507.2|31500.2|31557.2|31550.2|31487.2|31480.2|1016
1692231600000|2023-08-17 00:20:00|31509.7|31502.7|31487.2|31480.2|31524.7|31517.7|31467.2|31460.2|909
1692231900000|2023-08-17 00:25:00|31482.2|31475.2|31452.2|31445.2|31504.7|31497.7|31442.2|31435.2|364
1692232200000|2023-08-17 00:30:00|31447.2|31440.2|31499.7|31492.7|31502.2|31495.2|31447.2|31440.2|525
1692232500000|2023-08-17 00:35:00|31497.2|31490.2|31427.2|31420.2|31502.2|31495.2|31422.2|31415.2|456
1692232800000|2023-08-17 00:40:00|31422.2|31415.2|31454.7|31447.7|31467.2|31460.2|31422.2|31415.2|482
1692233100000|2023-08-17 00:45:00|31452.2|31445.2|31474.7|31467.7|31487.2|31480.2|31447.2|31440.2|241
1692233400000|2023-08-17 00:50:00|31477.2|31470.2|31472.2|31465.2|31517.2|31510.2|31464.7|31457.7|344
1692233700000|2023-08-17 00:55:00|31469.7|31462.7|31462.2|31455.2|31479.7|31472.7|31422.2|31415.2|492
1692234000000|2023-08-17 01:00:00|31459.7|31452.7|31432.2|31425.2|31467.2|31460.2|31424.7|31417.7|333
1692234300000|2023-08-17 01:05:00|31429.7|31422.7|31402.2|31395.2|31434.7|31427.7|31387.2|31380.2|337
1692234600000|2023-08-17 01:10:00|31397.2|31390.2|31387.2|31380.2|31407.2|31400.2|31372.2|31365.2|472
1692234900000|2023-08-17 01:15:00|31377.2|31370.2|31387.2|31380.2|31407.2|31400.2|31372.2|31365.2|392
1692235200000|2023-08-17 01:20:00|31382.2|31375.2|31342.2|31335.2|31384.7|31377.7|31317.2|31310.2|619
1692235500000|2023-08-17 01:25:00|31339.7|31332.7|31342.2|31335.2|31352.2|31345.2|31317.2|31310.2|354
1692235800000|2023-08-17 01:30:00|31337.2|31330.2|31337.2|31330.2|31342.2|31335.2|31307.2|31300.2|453
1692236100000|2023-08-17 01:35:00|31334.7|31327.7|31367.2|31360.2|31367.2|31360.2|31307.2|31300.2|376
1692236400000|2023-08-17 01:40:00|31372.2|31365.2|31369.7|31362.7|31387.2|31380.2|31362.2|31355.2|422
1692236700000|2023-08-17 01:45:00|31367.2|31360.2|31367.2|31360.2|31399.7|31392.7|31357.2|31350.2|391
1692237000000|2023-08-17 01:50:00|31364.7|31357.7|31357.2|31350.2|31382.2|31375.2|31352.2|31345.2|343
1692237300000|2023-08-17 01:55:00|31362.2|31355.2|31417.2|31410.2|31417.2|31410.2|31362.2|31355.2|344
1692237600000|2023-08-17 02:00:00|31414.7|31407.7|31422.2|31415.2|31432.2|31425.2|31397.2|31390.2|513
1692237900000|2023-08-17 02:05:00|31417.2|31410.2|31452.2|31445.2|31457.2|31450.2|31417.2|31410.2|302
1692238200000|2023-08-17 02:10:00|31447.2|31440.2|31457.2|31450.2|31479.7|31472.7|31442.2|31435.2|251
1692238500000|2023-08-17 02:15:00|31462.2|31455.2|31482.2|31475.2|31482.2|31475.2|31442.2|31435.2|98
1692238800000|2023-08-17 02:20:00|31484.7|31477.7|31497.2|31490.2|31502.2|31495.2|31482.2|31475.2|422
1692239100000|2023-08-17 02:25:00|31492.2|31485.2|31487.2|31480.2|31497.2|31490.2|31467.2|31460.2|248
1692239400000|2023-08-17 02:30:00|31489.7|31482.7|31512.2|31505.2|31517.2|31510.2|31482.2|31475.2|305
1692239700000|2023-08-17 02:35:00|31514.7|31507.7|31562.2|31555.2|31574.7|31567.7|31507.2|31500.2|647
1692240000000|2023-08-17 02:40:00|31564.7|31557.7|31519.7|31512.7|31567.2|31560.2|31507.2|31500.2|216
1692240300000|2023-08-17 02:45:00|31522.2|31515.2|31522.2|31515.2|31527.2|31520.2|31502.2|31495.2|128
1692240600000|2023-08-17 02:50:00|31517.2|31510.2|31519.7|31512.7|31532.2|31525.2|31509.7|31502.7|99
1692240900000|2023-08-17 02:55:00|31522.2|31515.2|31537.2|31530.2|31542.2|31535.2|31514.7|31507.7|56
1692241200000|2023-08-17 03:00:00|31534.7|31527.7|31549.7|31542.7|31549.7|31542.7|31527.2|31520.2|84
1692241500000|2023-08-17 03:05:00|31552.2|31545.2|31524.7|31517.7|31562.2|31555.2|31524.7|31517.7|92
1692241800000|2023-08-17 03:10:00|31527.2|31520.2|31547.2|31540.2|31552.2|31545.2|31527.2|31520.2|163
1692242100000|2023-08-17 03:15:00|31549.7|31542.7|31547.2|31540.2|31557.2|31550.2|31537.2|31530.2|44
1692242400000|2023-08-17 03:20:00|31549.7|31542.7|31567.2|31560.2|31572.2|31565.2|31547.2|31540.2|63
1692242700000|2023-08-17 03:25:00|31562.2|31555.2|31582.2|31575.2|31582.2|31575.2|31552.2|31545.2|133
1692243000000|2023-08-17 03:30:00|31579.7|31572.7|31589.7|31582.7|31632.2|31625.2|31579.7|31572.7|453
1692243300000|2023-08-17 03:35:00|31587.2|31580.2|31607.2|31600.2|31612.2|31605.2|31577.2|31570.2|269
1692243600000|2023-08-17 03:40:00|31602.2|31595.2|31607.2|31600.2|31617.2|31610.2|31597.2|31590.2|148
1692243900000|2023-08-17 03:45:00|31609.7|31602.7|31587.2|31580.2|31617.2|31610.2|31584.7|31577.7|91
1692244200000|2023-08-17 03:50:00|31589.7|31582.7|31582.2|31575.2|31592.2|31585.2|31567.2|31560.2|197
1692244500000|2023-08-17 03:55:00|31584.7|31577.7|31629.7|31622.7|31632.2|31625.2|31582.2|31575.2|233
1692244800000|2023-08-17 04:00:00|31627.2|31620.2|31657.2|31650.2|31664.7|31657.7|31619.7|31612.7|299
1692245100000|2023-08-17 04:05:00|31659.7|31652.7|31692.2|31685.2|31712.2|31705.2|31657.2|31650.2|378
1692245400000|2023-08-17 04:10:00|31687.2|31680.2|31652.2|31645.2|31692.2|31685.2|31647.2|31640.2|275
1692245700000|2023-08-17 04:15:00|31654.7|31647.7|31672.2|31665.2|31682.2|31675.2|31654.7|31647.7|151
1692246000000|2023-08-17 04:20:00|31669.7|31662.7|31672.2|31665.2|31692.2|31685.2|31657.2|31650.2|126
1692246300000|2023-08-17 04:25:00|31669.7|31662.7|31662.2|31655.2|31672.2|31665.2|31657.2|31650.2|192
1692246600000|2023-08-17 04:30:00|31672.2|31665.2|31647.2|31640.2|31687.2|31680.2|31644.7|31637.7|166
1692246900000|2023-08-17 04:35:00|31644.7|31637.7|31647.2|31640.2|31652.2|31645.2|31642.2|31635.2|121
1692247200000|2023-08-17 04:40:00|31644.7|31637.7|31647.2|31640.2|31652.2|31645.2|31624.7|31617.7|249
1692247500000|2023-08-17 04:45:00|31649.7|31642.7|31622.2|31615.2|31657.2|31650.2|31617.2|31610.2|129
1692247800000|2023-08-17 04:50:00|31627.2|31620.2|31627.2|31620.2|31647.2|31640.2|31627.2|31620.2|131
1692248100000|2023-08-17 04:55:00|31622.2|31615.2|31627.2|31620.2|31632.2|31625.2|31607.2|31600.2|153
1692248400000|2023-08-17 05:00:00|31629.7|31622.7|31602.2|31595.2|31637.2|31630.2|31599.7|31592.7|194
1692248700000|2023-08-17 05:05:00|31604.7|31597.7|31622.2|31615.2|31629.7|31622.7|31602.2|31595.2|247
1692249000000|2023-08-17 05:10:00|31619.7|31612.7|31652.2|31645.2|31657.2|31650.2|31617.2|31610.2|316
1692249300000|2023-08-17 05:15:00|31654.7|31647.7|31592.2|31585.2|31657.2|31650.2|31582.2|31575.2|319
1692249600000|2023-08-17 05:20:00|31594.7|31587.7|31597.2|31590.2|31622.2|31615.2|31592.2|31585.2|286
1692249900000|2023-08-17 05:25:00|31599.7|31592.7|31612.2|31605.2|31617.2|31610.2|31594.7|31587.7|161
1692250200000|2023-08-17 05:30:00|31609.7|31602.7|31579.7|31572.7|31617.2|31610.2|31567.2|31560.2|290
1692250500000|2023-08-17 05:35:00|31582.2|31575.2|31547.2|31540.2|31587.2|31580.2|31547.2|31540.2|208
1692250800000|2023-08-17 05:40:00|31544.7|31537.7|31572.2|31565.2|31582.2|31575.2|31544.7|31537.7|231
1692251100000|2023-08-17 05:45:00|31582.2|31575.2|31562.2|31555.2|31592.2|31585.2|31562.2|31555.2|302
1692251400000|2023-08-17 05:50:00|31557.2|31550.2|31582.2|31575.2|31582.2|31575.2|31534.7|31527.7|387
1692251700000|2023-08-17 05:55:00|31577.2|31570.2|31602.2|31595.2|31602.2|31595.2|31572.2|31565.2|552
1692252000000|2023-08-17 06:00:00|31607.2|31600.2|31642.2|31635.2|31642.2|31635.2|31597.2|31590.2|1338
1692252300000|2023-08-17 06:05:00|31639.7|31632.7|31662.2|31655.2|31672.2|31665.2|31634.7|31627.7|338
1692252600000|2023-08-17 06:10:00|31664.7|31657.7|31697.2|31690.2|31702.2|31695.2|31662.2|31655.2|471
1692252900000|2023-08-17 06:15:00|31694.7|31687.7|31697.2|31690.2|31697.2|31690.2|31664.7|31657.7|355
1692253200000|2023-08-17 06:20:00|31699.7|31692.7|31687.2|31680.2|31702.2|31695.2|31682.2|31675.2|216
1692253500000|2023-08-17 06:25:00|31689.7|31682.7|31692.2|31685.2|31697.2|31690.2|31677.2|31670.2|370
1692253800000|2023-08-17 06:30:00|31687.2|31680.2|31682.2|31675.2|31692.2|31685.2|31682.2|31675.2|128
1692254100000|2023-08-17 06:35:00|31679.7|31672.7|31689.7|31682.7|31692.2|31685.2|31677.2|31670.2|17
1692254400000|2023-08-17 06:40:00|31692.2|31685.2|31689.7|31682.7|31697.2|31690.2|31687.2|31680.2|36
1692254700000|2023-08-17 06:45:00|31687.2|31680.2|31674.7|31667.7|31689.7|31682.7|31667.2|31660.2|51
1692255000000|2023-08-17 06:50:00|31672.2|31665.2|31674.7|31667.7|31682.2|31675.2|31669.7|31662.7|29
1692255300000|2023-08-17 06:55:00|31677.2|31670.2|31694.7|31687.7|31699.7|31692.7|31672.2|31665.2|53
1692255600000|2023-08-17 07:00:00|31692.2|31685.2|31704.7|31697.7|31712.2|31705.2|31687.2|31680.2|101
1692255900000|2023-08-17 07:05:00|31707.2|31700.2|31692.2|31685.2|31712.2|31705.2|31689.7|31682.7|63
1692256200000|2023-08-17 07:10:00|31694.7|31687.7|31682.2|31675.2|31702.2|31695.2|31674.7|31667.7|35
1692256500000|2023-08-17 07:15:00|31679.7|31672.7|31702.2|31695.2|31707.2|31700.2|31672.2|31665.2|189
1692256800000|2023-08-17 07:20:00|31697.2|31690.2|31687.2|31680.2|31697.2|31690.2|31677.2|31670.2|164
1692257100000|2023-08-17 07:25:00|31689.7|31682.7|31687.2|31680.2|31697.2|31690.2|31682.2|31675.2|282
1692257400000|2023-08-17 07:30:00|31684.7|31677.7|31697.2|31690.2|31707.2|31700.2|31682.2|31675.2|156
1692257700000|2023-08-17 07:35:00|31692.2|31685.2|31749.7|31742.7|31757.2|31750.2|31682.2|31675.2|385
1692258000000|2023-08-17 07:40:00|31752.2|31745.2|31702.2|31695.2|31752.2|31745.2|31692.2|31685.2|231
1692258300000|2023-08-17 07:45:00|31699.7|31692.7|31682.2|31675.2|31702.2|31695.2|31677.2|31670.2|47
1692258600000|2023-08-17 07:50:00|31679.7|31672.7|31672.2|31665.2|31682.2|31675.2|31667.2|31660.2|39
1692258900000|2023-08-17 07:55:00|31669.7|31662.7|31692.2|31685.2|31707.2|31700.2|31669.7|31662.7|64
1692259200000|2023-08-17 08:00:00|31694.7|31687.7|31722.2|31715.2|31724.7|31717.7|31684.7|31677.7|66
1692259500000|2023-08-17 08:05:00|31719.7|31712.7|31704.7|31697.7|31727.2|31720.2|31702.2|31695.2|129
1692259800000|2023-08-17 08:10:00|31707.2|31700.2|31727.2|31720.2|31734.7|31727.7|31707.2|31700.2|88
1692260100000|2023-08-17 08:15:00|31729.7|31722.7|31734.7|31727.7|31734.7|31727.7|31709.7|31702.7|123
1692260400000|2023-08-17 08:20:00|31737.2|31730.2|31722.2|31715.2|31747.2|31740.2|31712.2|31705.2|53
1692260700000|2023-08-17 08:25:00|31719.7|31712.7|31722.2|31715.2|31739.7|31732.7|31712.2|31705.2|58
1692261000000|2023-08-17 08:30:00|31719.7|31712.7|31744.7|31737.7|31744.7|31737.7|31719.7|31712.7|32
1692261300000|2023-08-17 08:35:00|31742.2|31735.2|31754.7|31747.7|31757.2|31750.2|31742.2|31735.2|40
1692261600000|2023-08-17 08:40:00|31752.2|31745.2|31774.7|31767.7|31779.7|31772.7|31747.2|31740.2|144
1692261900000|2023-08-17 08:45:00|31772.2|31765.2|31764.7|31757.7|31772.2|31765.2|31754.7|31747.7|58
1692262200000|2023-08-17 08:50:00|31767.2|31760.2|31737.2|31730.2|31767.2|31760.2|31727.2|31720.2|253
1692262500000|2023-08-17 08:55:00|31739.7|31732.7|31719.7|31712.7|31739.7|31732.7|31717.2|31710.2|69
1692262800000|2023-08-17 09:00:00|31722.2|31715.2|31744.7|31737.7|31744.7|31737.7|31722.2|31715.2|42
1692263100000|2023-08-17 09:05:00|31742.2|31735.2|31732.2|31725.2|31744.7|31737.7|31724.7|31717.7|37
1692263400000|2023-08-17 09:10:00|31734.7|31727.7|31717.2|31710.2|31744.7|31737.7|31717.2|31710.2|103
1692263700000|2023-08-17 09:15:00|31722.2|31715.2|31724.7|31717.7|31729.7|31722.7|31717.2|31710.2|61
1692264000000|2023-08-17 09:20:00|31722.2|31715.2|31742.2|31735.2|31747.2|31740.2|31719.7|31712.7|55
1692264300000|2023-08-17 09:25:00|31739.7|31732.7|31724.7|31717.7|31752.2|31745.2|31719.7|31712.7|102
1692264600000|2023-08-17 09:30:00|31727.2|31720.2|31727.2|31720.2|31734.7|31727.7|31722.2|31715.2|113
1692264900000|2023-08-17 09:35:00|31729.7|31722.7|31749.7|31742.7|31752.2|31745.2|31727.2|31720.2|17
1692265200000|2023-08-17 09:40:00|31752.2|31745.2|31747.2|31740.2|31752.2|31745.2|31737.2|31730.2|33
1692265500000|2023-08-17 09:45:00|31749.7|31742.7|31757.2|31750.2|31767.2|31760.2|31742.2|31735.2|36
1692265800000|2023-08-17 09:50:00|31759.7|31752.7|31769.7|31762.7|31772.2|31765.2|31759.7|31752.7|20
1692266100000|2023-08-17 09:55:00|31767.2|31760.2|31762.2|31755.2|31772.2|31765.2|31759.7|31752.7|20
1692266400000|2023-08-17 10:00:00|31764.7|31757.7|31784.7|31777.7|31789.7|31782.7|31762.2|31755.2|127
1692266700000|2023-08-17 10:05:00|31787.2|31780.2|31789.7|31782.7|31792.2|31785.2|31777.2|31770.2|51
1692267000000|2023-08-17 10:10:00|31787.2|31780.2|31779.7|31772.7|31799.7|31792.7|31777.2|31770.2|31
1692267300000|2023-08-17 10:15:00|31782.2|31775.2|31797.2|31790.2|31797.2|31790.2|31779.7|31772.7|19
1692267600000|2023-08-17 10:20:00|31794.7|31787.7|31787.2|31780.2|31797.2|31790.2|31779.7|31772.7|29
1692267900000|2023-08-17 10:25:00|31789.7|31782.7|31777.2|31770.2|31797.2|31790.2|31772.2|31765.2|48
1692268200000|2023-08-17 10:30:00|31779.7|31772.7|31779.7|31772.7|31784.7|31777.7|31774.7|31767.7|10
1692268500000|2023-08-17 10:35:00|31777.2|31770.2|31759.7|31752.7|31782.2|31775.2|31759.7|31752.7|24
1692268800000|2023-08-17 10:40:00|31762.2|31755.2|31759.7|31752.7|31772.2|31765.2|31757.2|31750.2|54
1692269100000|2023-08-17 10:45:00|31757.2|31750.2|31749.7|31742.7|31769.7|31762.7|31749.7|31742.7|24
1692269400000|2023-08-17 10:50:00|31752.2|31745.2|31767.2|31760.2|31767.2|31760.2|31747.2|31740.2|29
1692269700000|2023-08-17 10:55:00|31764.7|31757.7|31767.2|31760.2|31774.7|31767.7|31762.2|31755.2|16
1692270000000|2023-08-17 11:00:00|31764.7|31757.7|31777.2|31770.2|31777.2|31770.2|31759.7|31752.7|47
1692270300000|2023-08-17 11:05:00|31774.7|31767.7|31777.2|31770.2|31779.7|31772.7|31767.2|31760.2|26
1692270600000|2023-08-17 11:10:00|31774.7|31767.7|31767.2|31760.2|31777.2|31770.2|31757.2|31750.2|32
1692270900000|2023-08-17 11:15:00|31764.7|31757.7|31769.7|31762.7|31769.7|31762.7|31762.2|31755.2|11
1692271200000|2023-08-17 11:20:00|31767.2|31760.2|31769.7|31762.7|31769.7|31762.7|31757.2|31750.2|32
1692271500000|2023-08-17 11:25:00|31767.2|31760.2|31754.7|31747.7|31772.2|31765.2|31752.2|31745.2|11
1692271800000|2023-08-17 11:30:00|31752.2|31745.2|31727.2|31720.2|31757.2|31750.2|31727.2|31720.2|174
1692272100000|2023-08-17 11:35:00|31729.7|31722.7|31752.2|31745.2|31757.2|31750.2|31729.7|31722.7|60
1692272400000|2023-08-17 11:40:00|31757.2|31750.2|31754.7|31747.7|31764.7|31757.7|31752.2|31745.2|111
1692272700000|2023-08-17 11:45:00|31752.2|31745.2|31757.2|31750.2|31757.2|31750.2|31752.2|31745.2|31
1692273000000|2023-08-17 11:50:00|31754.7|31747.7|31757.2|31750.2|31757.2|31750.2|31742.2|31735.2|49
1692273300000|2023-08-17 11:55:00|31754.7|31747.7|31772.2|31765.2|31772.2|31765.2|31754.7|31747.7|150
1692273600000|2023-08-17 12:00:00|31769.7|31762.7|31757.2|31750.2|31777.2|31770.2|31754.7|31747.7|73
1692273900000|2023-08-17 12:05:00|31754.7|31747.7|31749.7|31742.7|31757.2|31750.2|31747.2|31740.2|40
1692274200000|2023-08-17 12:10:00|31747.2|31740.2|31742.2|31735.2|31754.7|31747.7|31742.2|31735.2|25
1692274500000|2023-08-17 12:15:00|31739.7|31732.7|31734.7|31727.7|31747.2|31740.2|31732.2|31725.2|36
1692274800000|2023-08-17 12:20:00|31732.2|31725.2|31729.7|31722.7|31739.7|31732.7|31727.2|31720.2|31
1692275100000|2023-08-17 12:25:00|31727.2|31720.2|31724.7|31717.7|31732.2|31725.2|31717.2|31710.2|59
1692275400000|2023-08-17 12:30:00|31727.2|31720.2|31752.2|31745.2|31757.2|31750.2|31724.7|31717.7|205
1692275700000|2023-08-17 12:35:00|31749.7|31742.7|31749.7|31742.7|31772.2|31765.2|31747.2|31740.2|42
1692276000000|2023-08-17 12:40:00|31747.2|31740.2|31747.2|31740.2|31752.2|31745.2|31734.7|31727.7|34
1692276300000|2023-08-17 12:45:00|31742.2|31735.2|31737.2|31730.2|31749.7|31742.7|31734.7|31727.7|69
1692276600000|2023-08-17 12:50:00|31734.7|31727.7|31737.2|31730.2|31747.2|31740.2|31732.2|31725.2|23
1692276900000|2023-08-17 12:55:00|31739.7|31732.7|31739.7|31732.7|31747.2|31740.2|31734.7|31727.7|4
1692277200000|2023-08-17 13:00:00|31737.2|31730.2|31712.2|31705.2|31742.2|31735.2|31709.7|31702.7|148
1692277500000|2023-08-17 13:05:00|31709.7|31702.7|31712.2|31705.2|31717.2|31710.2|31704.7|31697.7|33
1692277800000|2023-08-17 13:10:00|31709.7|31702.7|31714.7|31707.7|31722.2|31715.2|31707.2|31700.2|40
1692278100000|2023-08-17 13:15:00|31717.2|31710.2|31712.2|31705.2|31717.2|31710.2|31697.2|31690.2|45
1692278400000|2023-08-17 13:20:00|31714.7|31707.7|31702.2|31695.2|31717.2|31710.2|31697.2|31690.2|143
1692278700000|2023-08-17 13:25:00|31699.7|31692.7|31702.2|31695.2|31707.2|31700.2|31687.2|31680.2|197
1692279000000|2023-08-17 13:30:00|31699.7|31692.7|31692.2|31685.2|31712.2|31705.2|31682.2|31675.2|184
1692279300000|2023-08-17 13:35:00|31689.7|31682.7|31677.2|31670.2|31699.7|31692.7|31667.2|31660.2|186
1692279600000|2023-08-17 13:40:00|31679.7|31672.7|31674.7|31667.7|31714.7|31707.7|31672.2|31665.2|105
1692279900000|2023-08-17 13:45:00|31672.2|31665.2|31659.7|31652.7|31677.2|31670.2|31657.2|31650.2|59
1692280200000|2023-08-17 13:50:00|31657.2|31650.2|31632.2|31625.2|31674.7|31667.7|31632.2|31625.2|146
1692280500000|2023-08-17 13:55:00|31629.7|31622.7|31652.2|31645.2|31657.2|31650.2|31622.2|31615.2|251
1692280800000|2023-08-17 14:00:00|31647.2|31640.2|31647.2|31640.2|31677.2|31670.2|31644.7|31637.7|126
1692281100000|2023-08-17 14:05:00|31649.7|31642.7|31662.2|31655.2|31667.2|31660.2|31624.7|31617.7|116
1692281400000|2023-08-17 14:10:00|31659.7|31652.7|31637.2|31630.2|31662.2|31655.2|31619.7|31612.7|139
1692281700000|2023-08-17 14:15:00|31634.7|31627.7|31639.7|31632.7|31662.2|31655.2|31627.2|31620.2|63
1692282000000|2023-08-17 14:20:00|31637.2|31630.2|31632.2|31625.2|31652.2|31645.2|31632.2|31625.2|53
1692282300000|2023-08-17 14:25:00|31629.7|31622.7|31619.7|31612.7|31637.2|31630.2|31617.2|31610.2|38
1692282600000|2023-08-17 14:30:00|31622.2|31615.2|31582.2|31575.2|31632.2|31625.2|31582.2|31575.2|180
1692282900000|2023-08-17 14:35:00|31584.7|31577.7|31597.2|31590.2|31602.2|31595.2|31577.2|31570.2|122
1692283200000|2023-08-17 14:40:00|31594.7|31587.7|31622.2|31615.2|31627.2|31620.2|31594.7|31587.7|180
1692283500000|2023-08-17 14:45:00|31624.7|31617.7|31644.7|31637.7|31644.7|31637.7|31617.2|31610.2|236
1692283800000|2023-08-17 14:50:00|31647.2|31640.2|31682.2|31675.2|31682.2|31675.2|31642.2|31635.2|207
1692284100000|2023-08-17 14:55:00|31679.7|31672.7|31649.7|31642.7|31687.2|31680.2|31647.2|31640.2|100
1692284400000|2023-08-17 15:00:00|31652.2|31645.2|31607.2|31600.2|31657.2|31650.2|31602.2|31595.2|161
1692284700000|2023-08-17 15:05:00|31609.7|31602.7|31592.2|31585.2|31624.7|31617.7|31592.2|31585.2|74
1692285000000|2023-08-17 15:10:00|31594.7|31587.7|31602.2|31595.2|31609.7|31602.7|31579.7|31572.7|237
1692285300000|2023-08-17 15:15:00|31599.7|31592.7|31582.2|31575.2|31599.7|31592.7|31582.2|31575.2|60
1692285600000|2023-08-17 15:20:00|31584.7|31577.7|31592.2|31585.2|31597.2|31590.2|31562.2|31555.2|51
1692285900000|2023-08-17 15:25:00|31589.7|31582.7|31577.2|31570.2|31592.2|31585.2|31567.2|31560.2|57
1692286200000|2023-08-17 15:30:00|31574.7|31567.7|31574.7|31567.7|31582.2|31575.2|31559.7|31552.7|187
1692286500000|2023-08-17 15:35:00|31572.2|31565.2|31584.7|31577.7|31592.2|31585.2|31562.2|31555.2|88
1692286800000|2023-08-17 15:40:00|31582.2|31575.2|31592.2|31585.2|31612.2|31605.2|31577.2|31570.2|89
1692287100000|2023-08-17 15:45:00|31594.7|31587.7|31577.2|31570.2|31597.2|31590.2|31572.2|31565.2|38
1692287400000|2023-08-17 15:50:00|31582.2|31575.2|31572.2|31565.2|31612.2|31605.2|31572.2|31565.2|58
1692287700000|2023-08-17 15:55:00|31569.7|31562.7|31592.2|31585.2|31597.2|31590.2|31567.2|31560.2|49
1692288000000|2023-08-17 16:00:00|31594.7|31587.7|31587.2|31580.2|31597.2|31590.2|31577.2|31570.2|156
1692288300000|2023-08-17 16:05:00|31584.7|31577.7|31577.2|31570.2|31584.7|31577.7|31564.7|31557.7|51
1692288600000|2023-08-17 16:10:00|31579.7|31572.7|31602.2|31595.2|31607.2|31600.2|31577.2|31570.2|66
1692288900000|2023-08-17 16:15:00|31599.7|31592.7|31597.2|31590.2|31602.2|31595.2|31587.2|31580.2|35
1692289200000|2023-08-17 16:20:00|31594.7|31587.7|31624.7|31617.7|31627.2|31620.2|31587.2|31580.2|79
1692289500000|2023-08-17 16:25:00|31627.2|31620.2|31639.7|31632.7|31647.2|31640.2|31622.2|31615.2|50
1692289800000|2023-08-17 16:30:00|31642.2|31635.2|31617.2|31610.2|31642.2|31635.2|31612.2|31605.2|48
1692290100000|2023-08-17 16:35:00|31619.7|31612.7|31604.7|31597.7|31619.7|31612.7|31597.2|31590.2|52
1692290400000|2023-08-17 16:40:00|31607.2|31600.2|31617.2|31610.2|31627.2|31620.2|31602.2|31595.2|59
1692290700000|2023-08-17 16:45:00|31614.7|31607.7|31622.2|31615.2|31627.2|31620.2|31609.7|31602.7|65
1692291000000|2023-08-17 16:50:00|31624.7|31617.7|31639.7|31632.7|31642.2|31635.2|31622.2|31615.2|20
1692291300000|2023-08-17 16:55:00|31642.2|31635.2|31644.7|31637.7|31647.2|31640.2|31637.2|31630.2|26
1692291600000|2023-08-17 17:00:00|31647.2|31640.2|31627.2|31620.2|31652.2|31645.2|31627.2|31620.2|21
1692291900000|2023-08-17 17:05:00|31629.7|31622.7|31617.2|31610.2|31634.7|31627.7|31617.2|31610.2|22
1692292200000|2023-08-17 17:10:00|31614.7|31607.7|31614.7|31607.7|31622.2|31615.2|31612.2|31605.2|10
1692292500000|2023-08-17 17:15:00|31617.2|31610.2|31607.2|31600.2|31622.2|31615.2|31607.2|31600.2|10
1692292800000|2023-08-17 17:20:00|31604.7|31597.7|31579.7|31572.7|31607.2|31600.2|31579.7|31572.7|42
1692293100000|2023-08-17 17:25:00|31577.2|31570.2|31579.7|31572.7|31582.2|31575.2|31569.7|31562.7|46
1692293400000|2023-08-17 17:30:00|31577.2|31570.2|31572.2|31565.2|31577.2|31570.2|31567.2|31560.2|19
1692293700000|2023-08-17 17:35:00|31577.2|31570.2|31577.2|31570.2|31584.7|31577.7|31574.7|31567.7|15
1692294000000|2023-08-17 17:40:00|31574.7|31567.7|31547.2|31540.2|31582.2|31575.2|31542.2|31535.2|74
1692294300000|2023-08-17 17:45:00|31544.7|31537.7|31539.7|31532.7|31552.2|31545.2|31537.2|31530.2|16
1692294600000|2023-08-17 17:50:00|31542.2|31535.2|31547.2|31540.2|31554.7|31547.7|31537.2|31530.2|27
1692294900000|2023-08-17 17:55:00|31549.7|31542.7|31547.2|31540.2|31552.2|31545.2|31539.7|31532.7|18
1692295200000|2023-08-17 18:00:00|31542.2|31535.2|31529.7|31522.7|31549.7|31542.7|31529.7|31522.7|39
1692295500000|2023-08-17 18:05:00|31527.2|31520.2|31547.2|31540.2|31547.2|31540.2|31502.2|31495.2|257
1692295800000|2023-08-17 18:10:00|31544.7|31537.7|31532.2|31525.2|31547.2|31540.2|31532.2|31525.2|69
1692296100000|2023-08-17 18:15:00|31529.7|31522.7|31517.2|31510.2|31532.2|31525.2|31509.7|31502.7|56
1692296400000|2023-08-17 18:20:00|31519.7|31512.7|31517.2|31510.2|31527.2|31520.2|31509.7|31502.7|27
1692296700000|2023-08-17 18:25:00|31519.7|31512.7|31527.2|31520.2|31534.7|31527.7|31519.7|31512.7|29
1692297000000|2023-08-17 18:30:00|31529.7|31522.7|31507.2|31500.2|31529.7|31522.7|31499.7|31492.7|31
1692297300000|2023-08-17 18:35:00|31502.2|31495.2|31502.2|31495.2|31507.2|31500.2|31487.2|31480.2|60
1692297600000|2023-08-17 18:40:00|31504.7|31497.7|31482.2|31475.2|31507.2|31500.2|31479.7|31472.7|64
1692297900000|2023-08-17 18:45:00|31479.7|31472.7|31482.2|31475.2|31482.2|31475.2|31459.7|31452.7|99
1692298200000|2023-08-17 18:50:00|31484.7|31477.7|31469.7|31462.7|31492.2|31485.2|31467.2|31460.2|67
1692298500000|2023-08-17 18:55:00|31467.2|31460.2|31457.2|31450.2|31469.7|31462.7|31447.2|31440.2|74
1692298800000|2023-08-17 19:00:00|31452.2|31445.2|31427.2|31420.2|31457.2|31450.2|31427.2|31420.2|171
1692299100000|2023-08-17 19:05:00|31429.7|31422.7|31412.2|31405.2|31447.2|31440.2|31409.7|31402.7|159
1692299400000|2023-08-17 19:10:00|31409.7|31402.7|31387.2|31380.2|31409.7|31402.7|31384.7|31377.7|177
1692299700000|2023-08-17 19:15:00|31384.7|31377.7|31394.7|31387.7|31397.2|31390.2|31354.7|31347.7|337
1692300000000|2023-08-17 19:20:00|31397.2|31390.2|31367.2|31360.2|31399.7|31392.7|31357.2|31350.2|173
1692300300000|2023-08-17 19:25:00|31369.7|31362.7|31397.2|31390.2|31399.7|31392.7|31369.7|31362.7|190
1692300600000|2023-08-17 19:30:00|31399.7|31392.7|31392.2|31385.2|31412.2|31405.2|31384.7|31377.7|123
1692300900000|2023-08-17 19:35:00|31389.7|31382.7|31397.2|31390.2|31412.2|31405.2|31387.2|31380.2|137
1692301200000|2023-08-17 19:40:00|31399.7|31392.7|31392.2|31385.2|31417.2|31410.2|31392.2|31385.2|111
1692301500000|2023-08-17 19:45:00|31389.7|31382.7|31384.7|31377.7|31402.2|31395.2|31372.2|31365.2|123
1692301800000|2023-08-17 19:50:00|31387.2|31380.2|31422.2|31415.2|31422.2|31415.2|31387.2|31380.2|251
1692302100000|2023-08-17 19:55:00|31419.7|31412.7|31397.2|31390.2|31424.7|31417.7|31394.7|31387.7|261
1692302400000|2023-08-17 20:00:00|31399.7|31392.7|31382.2|31375.2|31402.2|31395.2|31379.7|31372.7|146
1692302700000|2023-08-17 20:05:00|31384.7|31377.7|31382.2|31375.2|31387.2|31380.2|31379.7|31372.7|35
1692303000000|2023-08-17 20:10:00|31379.7|31372.7|31384.7|31377.7|31392.2|31385.2|31379.7|31372.7|24
1692303300000|2023-08-17 20:15:00|31382.2|31375.2|31362.2|31355.2|31384.7|31377.7|31362.2|31355.2|61
1692303600000|2023-08-17 20:20:00|31367.2|31360.2|31364.7|31357.7|31372.2|31365.2|31364.7|31357.7|15
1692303900000|2023-08-17 20:25:00|31367.2|31360.2|31362.2|31355.2|31372.2|31365.2|31362.2|31355.2|27
1692304200000|2023-08-17 20:30:00|31364.7|31357.7|31367.2|31360.2|31369.7|31362.7|31362.2|31355.2|16
1692304500000|2023-08-17 20:35:00|31369.7|31362.7|31362.2|31355.2|31369.7|31362.7|31362.2|31355.2|7
1692304800000|2023-08-17 20:40:00|31369.7|31362.7|31372.2|31365.2|31374.7|31367.7|31367.2|31360.2|10
1692305100000|2023-08-17 20:45:00|31369.7|31362.7|31367.2|31360.2|31372.2|31365.2|31362.2|31355.2|36
1692305400000|2023-08-17 20:50:00|31364.7|31357.7|31354.7|31347.7|31369.7|31362.7|31352.2|31345.2|59
1692305700000|2023-08-17 20:55:00|31352.2|31345.2|31356.2|31341.2|31361.2|31350.2|31342.2|31331.2|70
1692306000000|2023-08-17 21:00:00|31353.7|31338.7|31341.2|31326.2|31358.7|31343.7|31336.2|31321.2|7
1692306300000|2023-08-17 21:05:00|31338.7|31323.7|31338.7|31323.7|31338.7|31323.7|31338.7|31323.7|0
1692306600000|2023-08-17 21:10:00|31346.4|31316.4|31346|31316|31346.4|31316.4|31346|31316|12045
1692306900000|2023-08-17 21:15:00|31346.4|31316.4|31347.2|31317.2|31347.9|31317.9|31345.5|31315.5|0
1692307200000|2023-08-17 21:20:00|31347.3|31317.3|31348.3|31318.3|31348.3|31318.3|31346.4|31316.4|0
1692307500000|2023-08-17 21:25:00|31349.6|31319.6|31350.4|31320.4|31351.2|31321.2|31346.9|31316.9|0
1692307800000|2023-08-17 21:30:00|31350.7|31320.7|31351.1|31321.1|31351.2|31321.2|31350.5|31320.5|0
1692308100000|2023-08-17 21:35:00|31350.9|31320.9|31352.2|31322.2|31352.6|31322.6|31349.4|31319.4|0
1692308400000|2023-08-17 21:40:00|31352.3|31322.3|31354.4|31324.4|31354.8|31324.8|31352.3|31322.3|0
1692308700000|2023-08-17 21:45:00|31354.5|31324.5|31355.1|31325.1|31356.3|31326.3|31354.5|31324.5|0
1692309000000|2023-08-17 21:50:00|31355.2|31325.2|31352.9|31322.9|31355.2|31325.2|31351.8|31321.8|0
1692309300000|2023-08-17 21:55:00|31353.1|31323.1|31353|31323|31354|31324|31351.6|31321.6|0
1692309600000|2023-08-17 22:00:00|31356.5|31326.5|31363.7|31348.7|31366.2|31351.2|31338.7|31321.5|134
1692309900000|2023-08-17 22:05:00|31361.2|31346.2|31343.7|31328.7|31368.7|31353.7|31343.7|31328.7|44
1692310200000|2023-08-17 22:10:00|31346.2|31331.2|31363.7|31348.7|31373.7|31358.7|31346.2|31331.2|107
1692310500000|2023-08-17 22:15:00|31366.2|31351.2|31356.2|31341.2|31366.2|31351.2|31343.7|31328.7|258
1692310800000|2023-08-17 22:20:00|31361.2|31346.2|31358.7|31343.7|31361.2|31346.2|31348.7|31333.7|173
1692311100000|2023-08-17 22:25:00|31361.2|31346.2|31358.7|31343.7|31361.2|31346.2|31356.2|31341.2|1
1692311400000|2023-08-17 22:30:00|31361.2|31346.2|31348.7|31333.7|31361.2|31346.2|31348.7|31333.7|13
1692311700000|2023-08-17 22:35:00|31346.2|31331.2|31338.7|31323.7|31346.2|31331.2|31336.2|31321.2|5
1692312000000|2023-08-17 22:40:00|31341.2|31326.2|31356.2|31341.2|31358.7|31343.7|31341.2|31326.2|7
1692312300000|2023-08-17 22:45:00|31353.7|31338.7|31348.7|31333.7|31353.7|31338.7|31348.7|31333.7|3
1692312600000|2023-08-17 22:50:00|31351.2|31336.2|31343.7|31328.7|31353.7|31338.7|31341.2|31326.2|67
1692312900000|2023-08-17 22:55:00|31341.2|31326.2|31353.7|31338.7|31353.7|31338.7|31336.2|31321.2|59
1692313200000|2023-08-17 23:00:00|31351.2|31336.2|31378.7|31363.7|31378.7|31363.7|31351.2|31336.2|252
1692313500000|2023-08-17 23:05:00|31376.2|31361.2|31363.7|31348.7|31376.2|31361.2|31363.7|31348.7|10
1692313800000|2023-08-17 23:10:00|31366.2|31351.2|31363.7|31348.7|31366.2|31351.2|31363.7|31348.7|1
1692314100000|2023-08-17 23:15:00|31361.2|31346.2|31363.7|31348.7|31363.7|31348.7|31356.2|31341.2|4
1692314400000|2023-08-17 23:20:00|31366.2|31351.2|31356.2|31341.2|31366.2|31351.2|31356.2|31341.2|4
1692314700000|2023-08-17 23:25:00|31358.7|31343.7|31366.2|31351.2|31368.7|31353.7|31356.2|31341.2|17
1692315000000|2023-08-17 23:30:00|31363.7|31348.7|31367.2|31360.2|31397.2|31390.2|31359.7|31346.2|11950
1692315300000|2023-08-17 23:35:00|31369.7|31362.7|31352.2|31345.2|31377.2|31370.2|31349.7|31342.7|92
1692315600000|2023-08-17 23:40:00|31349.7|31342.7|31329.7|31322.7|31354.7|31347.7|31327.2|31320.2|119
1692315900000|2023-08-17 23:45:00|31327.2|31320.2|31329.7|31322.7|31342.2|31335.2|31314.7|31307.7|211
1692316200000|2023-08-17 23:50:00|31332.2|31325.2|31357.2|31350.2|31362.2|31355.2|31327.2|31320.2|119
1692316500000|2023-08-17 23:55:00|31354.7|31347.7|31337.2|31330.2|31364.7|31357.7|31332.2|31325.2|118
1692316800000|2023-08-18 00:00:00|31324.7|31317.7|31347.2|31340.2|31352.2|31345.2|31254.7|31247.7|1225
1692317100000|2023-08-18 00:05:00|31349.7|31342.7|31367.2|31360.2|31407.2|31400.2|31337.2|31330.2|674
1692317400000|2023-08-18 00:10:00|31372.2|31365.2|31449.7|31442.7|31454.7|31447.7|31357.2|31350.2|573
1692317700000|2023-08-18 00:15:00|31447.2|31440.2|31422.2|31415.2|31452.2|31445.2|31387.2|31380.2|523
1692318000000|2023-08-18 00:20:00|31417.2|31410.2|31382.2|31375.2|31432.2|31425.2|31362.2|31355.2|480
1692318300000|2023-08-18 00:25:00|31392.2|31385.2|31347.2|31340.2|31412.2|31405.2|31347.2|31340.2|313
1692318600000|2023-08-18 00:30:00|31342.2|31335.2|31317.2|31310.2|31362.2|31355.2|31309.7|31302.7|405
1692318900000|2023-08-18 00:35:00|31322.2|31315.2|31432.2|31425.2|31432.2|31425.2|31317.2|31310.2|439
1692319200000|2023-08-18 00:40:00|31429.7|31422.7|31442.2|31435.2|31477.2|31470.2|31412.2|31405.2|470
1692319500000|2023-08-18 00:45:00|31447.2|31440.2|31402.2|31395.2|31452.2|31445.2|31397.2|31390.2|307
1692319800000|2023-08-18 00:50:00|31407.2|31400.2|31402.2|31395.2|31417.2|31410.2|31372.2|31365.2|334
1692320100000|2023-08-18 00:55:00|31407.2|31400.2|31362.2|31355.2|31407.2|31400.2|31359.7|31352.7|232
1692320400000|2023-08-18 01:00:00|31372.2|31365.2|31367.2|31360.2|31382.2|31375.2|31339.7|31332.7|185
1692320700000|2023-08-18 01:05:00|31364.7|31357.7|31407.2|31400.2|31422.2|31415.2|31359.7|31352.7|201
1692321000000|2023-08-18 01:10:00|31402.2|31395.2|31439.7|31432.7|31442.2|31435.2|31389.7|31382.7|161
1692321300000|2023-08-18 01:15:00|31442.2|31435.2|31427|31420|31454.7|31447.7|31422.2|31415.2|295
1692321600000|2023-08-18 01:20:00|31422|31415|31442|31435|31462|31455|31417|31410|252
1692321900000|2023-08-18 01:25:00|31444.5|31437.5|31447|31440|31492|31485|31437|31430|178
1692322200000|2023-08-18 01:30:00|31449.5|31442.5|31482|31475|31507|31500|31449.5|31442.5|282
1692322500000|2023-08-18 01:35:00|31484.5|31477.5|31477|31470|31487|31480|31452|31445|194
1692322800000|2023-08-18 01:40:00|31482|31475|31497|31490|31512|31505|31477|31470|205
1692323100000|2023-08-18 01:45:00|31494.5|31487.5|31537|31530|31562|31555|31484.5|31477.5|479
1692323400000|2023-08-18 01:50:00|31534.5|31527.5|31587|31580|31589.5|31582.5|31517|31510|362
1692323700000|2023-08-18 01:55:00|31589.5|31582.5|31567|31560|31592|31585|31562|31555|337
1692324000000|2023-08-18 02:00:00|31569.5|31562.5|31607|31600|31612|31605|31557|31550|317
1692324300000|2023-08-18 02:05:00|31609.5|31602.5|31637|31630|31642|31635|31597|31590|204
1692324600000|2023-08-18 02:10:00|31639.5|31632.5|31627|31620|31652|31645|31624.5|31617.5|226
1692324900000|2023-08-18 02:15:00|31624.5|31617.5|31602|31595|31634.5|31627.5|31592|31585|307
1692325200000|2023-08-18 02:20:00|31607|31600|31572|31565|31607|31600|31569.5|31562.5|319
1692325500000|2023-08-18 02:25:00|31574.5|31567.5|31567|31560|31582|31575|31562|31555|142
1692325800000|2023-08-18 02:30:00|31562|31555|31527|31520|31567|31560|31527|31520|279
1692326100000|2023-08-18 02:35:00|31522|31515|31527|31520|31549.5|31542.5|31519.5|31512.5|235
1692326400000|2023-08-18 02:40:00|31522|31515|31524.5|31517.5|31537|31530|31522|31515|93
1692326700000|2023-08-18 02:45:00|31527|31520|31517|31510|31527|31520|31502|31495|151
1692327000000|2023-08-18 02:50:00|31514.5|31507.5|31512|31505|31517|31510|31497|31490|184
1692327300000|2023-08-18 02:55:00|31509.5|31502.5|31527|31520|31529.5|31522.5|31509.5|31502.5|92
1692327600000|2023-08-18 03:00:00|31524.5|31517.5|31557|31550|31564.5|31557.5|31509.5|31502.5|303
1692327900000|2023-08-18 03:05:00|31554.5|31547.5|31497|31490|31557|31550|31492|31485|132
1692328200000|2023-08-18 03:10:00|31487|31480|31517|31510|31522|31515|31487|31480|148
1692328500000|2023-08-18 03:15:00|31514.5|31507.5|31499.5|31492.5|31522|31515|31492|31485|126
1692328800000|2023-08-18 03:20:00|31502|31495|31497|31490|31507|31500|31497|31490|70
1692329100000|2023-08-18 03:25:00|31499.5|31492.5|31497|31490|31512|31505|31487|31480|126
1692329400000|2023-08-18 03:30:00|31494.5|31487.5|31487|31480|31497|31490|31457|31450|283
1692329700000|2023-08-18 03:35:00|31482|31475|31454.5|31447.5|31482|31475|31437|31430|288
1692330000000|2023-08-18 03:40:00|31457|31450|31467|31460|31477|31470|31452|31445|142
1692330300000|2023-08-18 03:45:00|31462|31455|31422|31415|31464.5|31457.5|31407|31400|268
1692330600000|2023-08-18 03:50:00|31417|31410|31472|31465|31477|31470|31414.5|31407.5|149
1692330900000|2023-08-18 03:55:00|31469.5|31462.5|31487|31480|31492|31485|31464.5|31457.5|150
1692331200000|2023-08-18 04:00:00|31489.5|31482.5|31477|31470|31512|31505|31467|31460|179
1692331500000|2023-08-18 04:05:00|31479.5|31472.5|31502|31495|31502|31495|31467|31460|146
1692331800000|2023-08-18 04:10:00|31499.5|31492.5|31452|31445|31502|31495|31452|31445|104
1692332100000|2023-08-18 04:15:00|31447|31440|31444.5|31437.5|31482|31475|31442|31435|194
1692332400000|2023-08-18 04:20:00|31447|31440|31462|31455|31467|31460|31437|31430|124
1692332700000|2023-08-18 04:25:00|31459.5|31452.5|31457|31450|31472|31465|31444.5|31437.5|63
1692333000000|2023-08-18 04:30:00|31462|31455|31467|31460|31492|31485|31454.5|31447.5|136
1692333300000|2023-08-18 04:35:00|31464.5|31457.5|31447|31440|31469.5|31462.5|31434.5|31427.5|117
1692333600000|2023-08-18 04:40:00|31444.5|31437.5|31437|31430|31459.5|31452.5|31434.5|31427.5|90
1692333900000|2023-08-18 04:45:00|31434.5|31427.5|31447|31440|31454.5|31447.5|31417|31410|166
1692334200000|2023-08-18 04:50:00|31442|31435|31402|31395|31447|31440|31394.5|31387.5|207
1692334500000|2023-08-18 04:55:00|31407|31400|31437|31430|31437|31430|31397|31390|139
1692334800000|2023-08-18 05:00:00|31432|31425|31402|31395|31437|31430|31392|31385|178
1692335100000|2023-08-18 05:05:00|31397|31390|31377|31370|31407|31400|31377|31370|165
1692335400000|2023-08-18 05:10:00|31374.5|31367.5|31372|31365|31382|31375|31359.5|31352.5|151
1692335700000|2023-08-18 05:15:00|31367|31360|31337|31330|31377|31370|31334.5|31327.5|246
1692336000000|2023-08-18 05:20:00|31342|31335|31352|31345|31352|31345|31324.5|31317.5|257
1692336300000|2023-08-18 05:25:00|31354.5|31347.5|31379.5|31372.5|31382|31375|31352|31345|232
1692336600000|2023-08-18 05:30:00|31377|31370|31347|31340|31379.5|31372.5|31339.5|31332.5|180
1692336900000|2023-08-18 05:35:00|31349.5|31342.5|31392|31385|31394.5|31387.5|31349.5|31342.5|305
1692337200000|2023-08-18 05:40:00|31394.5|31387.5|31429.5|31422.5|31442|31435|31377|31370|400
1692337500000|2023-08-18 05:45:00|31432|31425|31399.5|31392.5|31432|31425|31387|31380|261
1692337800000|2023-08-18 05:50:00|31402|31395|31427|31420|31432|31425|31387|31380|246
1692338100000|2023-08-18 05:55:00|31424.5|31417.5|31467|31460|31467|31460|31417|31410|799
1692338400000|2023-08-18 06:00:00|31447|31440|31507|31500|31517|31510|31447|31440|1471
1692338700000|2023-08-18 06:05:00|31502|31495|31502|31495|31507|31500|31489.5|31482.5|357
1692339000000|2023-08-18 06:10:00|31499.5|31492.5|31497|31490|31502|31495|31462|31455|597
1692339300000|2023-08-18 06:15:00|31492|31485|31497|31490|31507|31500|31477|31470|336
1692339600000|2023-08-18 06:20:00|31494.5|31487.5|31497|31490|31502|31495|31482|31475|94
1692339900000|2023-08-18 06:25:00|31494.5|31487.5|31477|31470|31494.5|31487.5|31472|31465|93
1692340200000|2023-08-18 06:30:00|31479.5|31472.5|31464.5|31457.5|31482|31475|31462|31455|91
1692340500000|2023-08-18 06:35:00|31462|31455|31467|31460|31467|31460|31457|31450|42
1692340800000|2023-08-18 06:40:00|31464.5|31457.5|31464.5|31457.5|31469.5|31462.5|31457|31450|101
1692341100000|2023-08-18 06:45:00|31467|31460|31442|31435|31467|31460|31432|31425|370
1692341400000|2023-08-18 06:50:00|31439.5|31432.5|31479.5|31472.5|31489.5|31482.5|31439.5|31432.5|217
1692341700000|2023-08-18 06:55:00|31477|31470|31467|31460|31477|31470|31447|31440|99
1692342000000|2023-08-18 07:00:00|31464.5|31457.5|31409.5|31402.5|31467|31460|31407|31400|338
1692342300000|2023-08-18 07:05:00|31412|31405|31447|31440|31457|31450|31409.5|31402.5|248
1692342600000|2023-08-18 07:10:00|31444.5|31437.5|31447|31440|31462|31455|31437|31430|165
1692342900000|2023-08-18 07:15:00|31442|31435|31462|31455|31472|31465|31432|31425|108
1692343200000|2023-08-18 07:20:00|31459.5|31452.5|31427|31420|31459.5|31452.5|31424.5|31417.5|128
1692343500000|2023-08-18 07:25:00|31424.5|31417.5|31432|31425|31439.5|31432.5|31419.5|31412.5|415
1692343800000|2023-08-18 07:30:00|31424.5|31417.5|31392|31385|31437|31430|31392|31385|283
1692344100000|2023-08-18 07:35:00|31387|31380|31382|31375|31407|31400|31382|31375|238
1692344400000|2023-08-18 07:40:00|31384.5|31377.5|31417|31410|31419.5|31412.5|31382|31375|306
1692344700000|2023-08-18 07:45:00|31414.5|31407.5|31442|31435|31447|31440|31414.5|31407.5|116
1692345000000|2023-08-18 07:50:00|31439.5|31432.5|31442|31435|31442|31435|31412|31405|83
1692345300000|2023-08-18 07:55:00|31439.5|31432.5|31432|31425|31452|31445|31424.5|31417.5|112
1692345600000|2023-08-18 08:00:00|31429.5|31422.5|31462|31455|31462|31455|31417|31410|124
1692345900000|2023-08-18 08:05:00|31457|31450|31447|31440|31464.5|31457.5|31439.5|31432.5|85
1692346200000|2023-08-18 08:10:00|31449.5|31442.5|31472|31465|31477|31470|31439.5|31432.5|106
1692346500000|2023-08-18 08:15:00|31469.5|31462.5|31454.5|31447.5|31482|31475|31449.5|31442.5|82
1692346800000|2023-08-18 08:20:00|31457|31450|31447|31440|31462|31455|31439.5|31432.5|60
1692347100000|2023-08-18 08:25:00|31449.5|31442.5|31442|31435|31452|31445|31437|31430|41
1692347400000|2023-08-18 08:30:00|31439.5|31432.5|31477|31470|31477|31470|31434.5|31427.5|80
1692347700000|2023-08-18 08:35:00|31474.5|31467.5|31462|31455|31474.5|31467.5|31444.5|31437.5|49
1692348000000|2023-08-18 08:40:00|31464.5|31457.5|31457|31450|31467|31460|31452|31445|40
1692348300000|2023-08-18 08:45:00|31454.5|31447.5|31467|31460|31467|31460|31442|31435|36
1692348600000|2023-08-18 08:50:00|31464.5|31457.5|31472|31465|31477|31470|31457|31450|343
1692348900000|2023-08-18 08:55:00|31469.5|31462.5|31482|31475|31489.5|31482.5|31469.5|31462.5|130
1692349200000|2023-08-18 09:00:00|31479.5|31472.5|31477|31470|31492|31485|31467|31460|92
1692349500000|2023-08-18 09:05:00|31474.5|31467.5|31447|31440|31479.5|31472.5|31447|31440|22
1692349800000|2023-08-18 09:10:00|31444.5|31437.5|31397|31390|31449.5|31442.5|31397|31390|84
1692350100000|2023-08-18 09:15:00|31399.5|31392.5|31394.5|31387.5|31412|31405|31387|31380|107
1692350400000|2023-08-18 09:20:00|31397|31390|31397|31390|31407|31400|31387|31380|41
1692350700000|2023-08-18 09:25:00|31394.5|31387.5|31384.5|31377.5|31402|31395|31382|31375|30
1692351000000|2023-08-18 09:30:00|31387|31380|31407|31400|31407|31400|31379.5|31372.5|45
1692351300000|2023-08-18 09:35:00|31412|31405|31407|31400|31417|31410|31394.5|31387.5|46
1692351600000|2023-08-18 09:40:00|31402|31395|31407|31400|31417|31410|31397|31390|42
1692351900000|2023-08-18 09:45:00|31409.5|31402.5|31412|31405|31412|31405|31397|31390|80
1692352200000|2023-08-18 09:50:00|31414.5|31407.5|31429.5|31422.5|31434.5|31427.5|31412|31405|88
1692352500000|2023-08-18 09:55:00|31432|31425|31427|31420|31437|31430|31422|31415|52
1692352800000|2023-08-18 10:00:00|31422|31415|31429.5|31422.5|31432|31425|31417|31410|120
1692353100000|2023-08-18 10:05:00|31432|31425|31437|31430|31452|31445|31429.5|31422.5|81
1692353400000|2023-08-18 10:10:00|31439.5|31432.5|31452|31445|31454.5|31447.5|31427|31420|36
1692353700000|2023-08-18 10:15:00|31454.5|31447.5|31442|31435|31454.5|31447.5|31437|31430|42
1692354000000|2023-08-18 10:20:00|31444.5|31437.5|31437|31430|31452|31445|31437|31430|25
1692354300000|2023-08-18 10:25:00|31439.5|31432.5|31429.5|31422.5|31447|31440|31427|31420|14
1692354600000|2023-08-18 10:30:00|31427|31420|31422|31415|31432|31425|31417|31410|78
1692354900000|2023-08-18 10:35:00|31419.5|31412.5|31432|31425|31437|31430|31419.5|31412.5|58
1692355200000|2023-08-18 10:40:00|31434.5|31427.5|31424.5|31417.5|31442|31435|31422|31415|33
1692355500000|2023-08-18 10:45:00|31427|31420|31417|31410|31429.5|31422.5|31417|31410|12
1692355800000|2023-08-18 10:50:00|31422|31415|31427|31420|31432|31425|31417|31410|45
1692356100000|2023-08-18 10:55:00|31429.5|31422.5|31437|31430|31437|31430|31419.5|31412.5|48
1692356400000|2023-08-18 11:00:00|31434.5|31427.5|31417|31410|31444.5|31437.5|31417|31410|90
1692356700000|2023-08-18 11:05:00|31419.5|31412.5|31412|31405|31419.5|31412.5|31407|31400|87
1692357000000|2023-08-18 11:10:00|31414.5|31407.5|31417|31410|31422|31415|31412|31405|21
1692357300000|2023-08-18 11:15:00|31414.5|31407.5|31397|31390|31419.5|31412.5|31397|31390|25
1692357600000|2023-08-18 11:20:00|31399.5|31392.5|31382|31375|31402|31395|31379.5|31372.5|64
1692357900000|2023-08-18 11:25:00|31379.5|31372.5|31374.5|31367.5|31387|31380|31372|31365|37
1692358200000|2023-08-18 11:30:00|31377|31370|31359.5|31352.5|31382|31375|31352|31345|90
1692358500000|2023-08-18 11:35:00|31357|31350|31337|31330|31367|31360|31337|31330|110
1692358800000|2023-08-18 11:40:00|31339.5|31332.5|31357|31350|31362|31355|31339.5|31332.5|55
1692359100000|2023-08-18 11:45:00|31354.5|31347.5|31349.5|31342.5|31357|31350|31342|31335|54
1692359400000|2023-08-18 11:50:00|31347|31340|31354.5|31347.5|31357|31350|31347|31340|92
1692359700000|2023-08-18 11:55:00|31357|31350|31367|31360|31377|31370|31357|31350|221
1692360000000|2023-08-18 12:00:00|31369.5|31362.5|31382|31375|31384.5|31377.5|31359.5|31352.5|67
1692360300000|2023-08-18 12:05:00|31384.5|31377.5|31382|31375|31387|31380|31372|31365|67
1692360600000|2023-08-18 12:10:00|31377|31370|31377|31370|31397|31390|31377|31370|65
1692360900000|2023-08-18 12:15:00|31374.5|31367.5|31367|31360|31387|31380|31362|31355|64
1692361200000|2023-08-18 12:20:00|31372|31365|31372|31365|31377|31370|31362|31355|100
1692361500000|2023-08-18 12:25:00|31374.5|31367.5|31387|31380|31392|31385|31374.5|31367.5|102
1692361800000|2023-08-18 12:30:00|31382|31375|31367|31360|31382|31375|31362|31355|66
1692362100000|2023-08-18 12:35:00|31369.5|31362.5|31354.5|31347.5|31372|31365|31349.5|31342.5|130
1692362400000|2023-08-18 12:40:00|31352|31345|31342|31335|31362|31355|31337|31330|91
1692362700000|2023-08-18 12:45:00|31344.5|31337.5|31339.5|31332.5|31347|31340|31332|31325|53
1692363000000|2023-08-18 12:50:00|31342|31335|31347|31340|31357|31350|31337|31330|86
1692363300000|2023-08-18 12:55:00|31349.5|31342.5|31367|31360|31369.5|31362.5|31347|31340|38
1692363600000|2023-08-18 13:00:00|31364.5|31357.5|31359.5|31352.5|31389.5|31382.5|31357|31350|89
1692363900000|2023-08-18 13:05:00|31362|31355|31379.5|31372.5|31392|31385|31357|31350|71
1692364200000|2023-08-18 13:10:00|31382|31375|31372|31365|31387|31380|31372|31365|31
1692364500000|2023-08-18 13:15:00|31369.5|31362.5|31354.5|31347.5|31374.5|31367.5|31354.5|31347.5|38
1692364800000|2023-08-18 13:20:00|31357|31350|31362|31355|31364.5|31357.5|31354.5|31347.5|52
1692365100000|2023-08-18 13:25:00|31359.5|31352.5|31319.5|31312.5|31362|31355|31317|31310|134
1692365400000|2023-08-18 13:30:00|31322|31315|31372|31365|31387|31380|31312|31305|319
1692365700000|2023-08-18 13:35:00|31369.5|31362.5|31387|31380|31397|31390|31352|31345|241
1692366000000|2023-08-18 13:40:00|31384.5|31377.5|31362|31355|31392|31385|31347|31340|229
1692366300000|2023-08-18 13:45:00|31364.5|31357.5|31389.5|31382.5|31392|31385|31344.5|31337.5|147
1692366600000|2023-08-18 13:50:00|31387|31380|31387|31380|31404.5|31397.5|31377|31370|189
1692366900000|2023-08-18 13:55:00|31389.5|31382.5|31352|31345|31389.5|31382.5|31347|31340|122
1692367200000|2023-08-18 14:00:00|31349.5|31342.5|31327|31320|31352|31345|31312|31305|348
1692367500000|2023-08-18 14:05:00|31332|31325|31347|31340|31347|31340|31312|31305|128
1692367800000|2023-08-18 14:10:00|31342|31335|31347|31340|31347|31340|31327|31320|127
1692368100000|2023-08-18 14:15:00|31344.5|31337.5|31349.5|31342.5|31362|31355|31289.5|31282.5|392
1692368400000|2023-08-18 14:20:00|31347|31340|31377|31370|31392|31385|31347|31340|154
1692368700000|2023-08-18 14:25:00|31379.5|31372.5|31347|31340|31379.5|31372.5|31344.5|31337.5|133
1692369000000|2023-08-18 14:30:00|31344.5|31337.5|31377|31370|31382|31375|31339.5|31332.5|179
1692369300000|2023-08-18 14:35:00|31372|31365|31417|31410|31427|31420|31372|31365|376
1692369600000|2023-08-18 14:40:00|31412|31405|31419.5|31412.5|31427|31420|31412|31405|279
1692369900000|2023-08-18 14:45:00|31422|31415|31407|31400|31424.5|31417.5|31397|31390|141
1692370200000|2023-08-18 14:50:00|31409.5|31402.5|31407|31400|31412|31405|31387|31380|182
1692370500000|2023-08-18 14:55:00|31409.5|31402.5|31432|31425|31432|31425|31404.5|31397.5|145
1692370800000|2023-08-18 15:00:00|31434.5|31427.5|31467|31460|31467|31460|31432|31425|185
1692371100000|2023-08-18 15:05:00|31462|31455|31437|31430|31467|31460|31432|31425|344
1692371400000|2023-08-18 15:10:00|31439.5|31432.5|31462|31455|31467|31460|31437|31430|155
1692371700000|2023-08-18 15:15:00|31467|31460|31457|31450|31477|31470|31452|31445|151
1692372000000|2023-08-18 15:20:00|31452|31445|31447|31440|31462|31455|31437|31430|213
1692372300000|2023-08-18 15:25:00|31449.5|31442.5|31442|31435|31449.5|31442.5|31427|31420|186
1692372600000|2023-08-18 15:30:00|31437|31430|31427|31420|31452|31445|31427|31420|213
1692372900000|2023-08-18 15:35:00|31429.5|31422.5|31432|31425|31442|31435|31427|31420|70
1692373200000|2023-08-18 15:40:00|31429.5|31422.5|31442|31435|31442|31435|31397|31390|138
1692373500000|2023-08-18 15:45:00|31439.5|31432.5|31447|31440|31449.5|31442.5|31432|31425|41
1692373800000|2023-08-18 15:50:00|31449.5|31442.5|31482|31475|31489.5|31482.5|31447|31440|144
1692374100000|2023-08-18 15:55:00|31484.5|31477.5|31492|31485|31502|31495|31482|31475|135
1692374400000|2023-08-18 16:00:00|31494.5|31487.5|31497|31490|31499.5|31492.5|31479.5|31472.5|76
1692374700000|2023-08-18 16:05:00|31494.5|31487.5|31492|31485|31497|31490|31484.5|31477.5|69
1692375000000|2023-08-18 16:10:00|31489.5|31482.5|31472|31465|31492|31485|31464.5|31457.5|87
1692375300000|2023-08-18 16:15:00|31469.5|31462.5|31464.5|31457.5|31477|31470|31462|31455|66
1692375600000|2023-08-18 16:20:00|31462|31455|31487|31480|31492|31485|31462|31455|136
1692375900000|2023-08-18 16:25:00|31492|31485|31477|31470|31492|31485|31477|31470|47
1692376200000|2023-08-18 16:30:00|31479.5|31472.5|31487|31480|31497|31490|31469.5|31462.5|90
1692376500000|2023-08-18 16:35:00|31489.5|31482.5|31489.5|31482.5|31494.5|31487.5|31477|31470|56
1692376800000|2023-08-18 16:40:00|31492|31485|31497|31490|31502|31495|31484.5|31477.5|42
1692377100000|2023-08-18 16:45:00|31499.5|31492.5|31497|31490|31502|31495|31487|31480|63
1692377400000|2023-08-18 16:50:00|31494.5|31487.5|31497|31490|31499.5|31492.5|31487|31480|78
1692377700000|2023-08-18 16:55:00|31494.5|31487.5|31472|31465|31494.5|31487.5|31462|31455|72
1692378000000|2023-08-18 17:00:00|31474.5|31467.5|31484.5|31477.5|31487|31480|31452|31445|53
1692378300000|2023-08-18 17:05:00|31482|31475|31467|31460|31492|31485|31462|31455|44
1692378600000|2023-08-18 17:10:00|31469.5|31462.5|31459.5|31452.5|31472|31465|31454.5|31447.5|57
1692378900000|2023-08-18 17:15:00|31457|31450|31452|31445|31474.5|31467.5|31452|31445|45
1692379200000|2023-08-18 17:20:00|31449.5|31442.5|31427|31420|31462|31455|31424.5|31417.5|244
1692379500000|2023-08-18 17:25:00|31424.5|31417.5|31467|31460|31467|31460|31412|31405|213
1692379800000|2023-08-18 17:30:00|31469.5|31462.5|31477|31470|31479.5|31472.5|31457|31450|73
1692380100000|2023-08-18 17:35:00|31474.5|31467.5|31459.5|31452.5|31477|31470|31457|31450|54
1692380400000|2023-08-18 17:40:00|31457|31450|31469.5|31462.5|31469.5|31462.5|31452|31445|48
1692380700000|2023-08-18 17:45:00|31467|31460|31482|31475|31484.5|31477.5|31462|31455|41
1692381000000|2023-08-18 17:50:00|31477|31470|31487|31480|31492|31485|31477|31470|78
1692381300000|2023-08-18 17:55:00|31484.5|31477.5|31487|31480|31487|31480|31474.5|31467.5|32
1692381600000|2023-08-18 18:00:00|31489.5|31482.5|31494.5|31487.5|31497|31490|31487|31480|26
1692381900000|2023-08-18 18:05:00|31492|31485|31492|31485|31504.5|31497.5|31487|31480|41
1692382200000|2023-08-18 18:10:00|31489.5|31482.5|31487|31480|31492|31485|31467|31460|88
1692382500000|2023-08-18 18:15:00|31482|31475|31492|31485|31502|31495|31477|31470|48
1692382800000|2023-08-18 18:20:00|31489.5|31482.5|31492|31485|31507|31500|31487|31480|36
1692383100000|2023-08-18 18:25:00|31494.5|31487.5|31492|31485|31494.5|31487.5|31477|31470|34
1692383400000|2023-08-18 18:30:00|31494.5|31487.5|31509.5|31502.5|31519.5|31512.5|31492|31485|75
1692383700000|2023-08-18 18:35:00|31507|31500|31509.5|31502.5|31512|31505|31502|31495|165
1692384000000|2023-08-18 18:40:00|31512|31505|31497|31490|31522|31515|31497|31490|75
1692384300000|2023-08-18 18:45:00|31499.5|31492.5|31512|31505|31522|31515|31494.5|31487.5|99
1692384600000|2023-08-18 18:50:00|31512|31505|31492|31485|31514.5|31507.5|31487|31480|70
1692384900000|2023-08-18 18:55:00|31489.5|31482.5|31499.5|31492.5|31507|31500|31487|31480|40
1692385200000|2023-08-18 19:00:00|31497|31490|31492|31485|31497|31490|31472|31465|89
1692385500000|2023-08-18 19:05:00|31497|31490|31492|31485|31507|31500|31489.5|31482.5|80
1692385800000|2023-08-18 19:10:00|31487|31480|31484.5|31477.5|31492|31485|31477|31470|67
1692386100000|2023-08-18 19:15:00|31482|31475|31487|31480|31492|31485|31477|31470|42
1692386400000|2023-08-18 19:20:00|31489.5|31482.5|31482|31475|31499.5|31492.5|31477|31470|44
1692386700000|2023-08-18 19:25:00|31484.5|31477.5|31507|31500|31512|31505|31482|31475|110
1692387000000|2023-08-18 19:30:00|31504.5|31497.5|31507|31500|31512|31505|31502|31495|105
1692387300000|2023-08-18 19:35:00|31504.5|31497.5|31504.5|31497.5|31512|31505|31497|31490|33
1692387600000|2023-08-18 19:40:00|31507|31500|31522|31515|31522|31515|31502|31495|95
1692387900000|2023-08-18 19:45:00|31524.5|31517.5|31537|31530|31557|31550|31524.5|31517.5|142
1692388200000|2023-08-18 19:50:00|31539.5|31532.5|31484.5|31477.5|31544.5|31537.5|31484.5|31477.5|236
1692388500000|2023-08-18 19:55:00|31487|31480|31497|31490|31504.5|31497.5|31467|31460|248
1692388800000|2023-08-18 20:00:00|31502|31495|31507|31500|31514.5|31507.5|31497|31490|156
1692389100000|2023-08-18 20:05:00|31509.5|31502.5|31499.5|31492.5|31512|31505|31497|31490|34
1692389400000|2023-08-18 20:10:00|31497|31490|31497|31490|31502|31495|31494.5|31487.5|19
1692389700000|2023-08-18 20:15:00|31494.5|31487.5|31487|31480|31497|31490|31487|31480|35
1692390000000|2023-08-18 20:20:00|31489.5|31482.5|31492|31485|31492|31485|31487|31480|9
1692390300000|2023-08-18 20:25:00|31494.5|31487.5|31494.5|31487.5|31497|31490|31494.5|31487.5|2
1692390600000|2023-08-18 20:30:00|31489.5|31482.5|31492|31485|31502|31495|31487|31480|152
1692390900000|2023-08-18 20:35:00|31494.5|31487.5|31494.5|31487.5|31497|31490|31492|31485|13
1692391200000|2023-08-18 20:40:00|31492|31485|31484.5|31477.5|31492|31485|31482|31475|4
1692391500000|2023-08-18 20:45:00|31487|31480|31497|31490|31499.5|31492.5|31487|31480|32
1692391800000|2023-08-18 20:50:00|31494.5|31487.5|31504.5|31497.5|31507|31500|31494.5|31487.5|53
1692392100000|2023-08-18 20:55:00|31502|31495|31512|31505|31512|31505|31499.5|31492.5|42
1692568800000|2023-08-20 22:00:00|31556.6|31526.6|31523.5|31508.5|31558.7|31528.7|31523.5|31508.5|5
1692569100000|2023-08-20 22:05:00|31521|31506|31528.5|31513.5|31531|31516|31518.5|31503.5|4
1692569400000|2023-08-20 22:10:00|31531|31516|31533.5|31518.5|31533.5|31518.5|31531|31516|2
1692569700000|2023-08-20 22:15:00|31531|31516|31536|31521|31536|31521|31531|31516|6
1692570000000|2023-08-20 22:20:00|31541|31526|31536|31521|31546|31531|31536|31521|22
1692570300000|2023-08-20 22:25:00|31538.5|31523.5|31531|31516|31538.5|31523.5|31531|31516|4
1692570900000|2023-08-20 22:35:00|31533.5|31518.5|31533.5|31518.5|31533.5|31518.5|31531|31516|1
1692571200000|2023-08-20 22:40:00|31531|31516|31546|31531|31553.5|31538.5|31523.5|31508.5|132
1692571500000|2023-08-20 22:45:00|31553.5|31538.5|31591|31576|31601|31586|31553.5|31538.5|150
1692571800000|2023-08-20 22:50:00|31593.5|31578.5|31596|31581|31601|31586|31588.5|31573.5|29
1692572100000|2023-08-20 22:55:00|31588.5|31573.5|31586|31571|31591|31576|31583.5|31568.5|14
1692572400000|2023-08-20 23:00:00|31596|31581|31558.5|31543.5|31596|31581|31558.5|31543.5|45
1692572700000|2023-08-20 23:05:00|31556|31541|31543.5|31528.5|31556|31541|31543.5|31528.5|7
1692573000000|2023-08-20 23:10:00|31541|31526|31548.5|31533.5|31548.5|31533.5|31541|31526|9
1692573300000|2023-08-20 23:15:00|31546|31531|31526|31511|31548.5|31533.5|31521|31506|34
1692573600000|2023-08-20 23:20:00|31528.5|31513.5|31541|31526|31546|31531|31521|31506|29
1692573900000|2023-08-20 23:25:00|31538.5|31523.5|31528.5|31513.5|31541|31526|31526|31511|7
1692574200000|2023-08-20 23:30:00|31526|31511|31537|31530|31547|31540|31514.5|31507.5|10348
1692574500000|2023-08-20 23:35:00|31539.5|31532.5|31537|31530|31544.5|31537.5|31527|31520|103
1692574800000|2023-08-20 23:40:00|31532|31525|31522|31515|31542|31535|31522|31515|222
1692575100000|2023-08-20 23:45:00|31527|31520|31549.5|31542.5|31562|31555|31517|31510|275
1692575400000|2023-08-20 23:50:00|31552|31545|31577|31570|31577|31570|31552|31545|131
1692575700000|2023-08-20 23:55:00|31579.5|31572.5|31574.5|31567.5|31587|31580|31572|31565|195
1692576000000|2023-08-21 00:00:00|31564.5|31557.5|31572|31565|31612|31605|31537|31530|850
1692576300000|2023-08-21 00:05:00|31569.5|31562.5|31522|31515|31592|31585|31507|31500|509
1692576600000|2023-08-21 00:10:00|31519.5|31512.5|31567|31560|31597|31590|31517|31510|449
1692576900000|2023-08-21 00:15:00|31562|31555|31544.5|31537.5|31589.5|31582.5|31542|31535|544
1692577200000|2023-08-21 00:20:00|31547|31540|31582|31575|31587|31580|31527|31520|372
1692577500000|2023-08-21 00:25:00|31577|31570|31599.5|31592.5|31602|31595|31544.5|31537.5|205
1692577800000|2023-08-21 00:30:00|31602|31595|31642|31635|31657|31650|31599.5|31592.5|588
1692578100000|2023-08-21 00:35:00|31639.5|31632.5|31697|31690|31702|31695|31639.5|31632.5|429
1692578400000|2023-08-21 00:40:00|31699.5|31692.5|31679.5|31672.5|31707|31700|31667|31660|289
1692578700000|2023-08-21 00:45:00|31682|31675|31679.5|31672.5|31712|31705|31677|31670|235
1692579000000|2023-08-21 00:50:00|31682|31675|31722|31715|31722|31715|31672|31665|226
1692579300000|2023-08-21 00:55:00|31727|31720|31674.5|31667.5|31732|31725|31672|31665|209
1692579600000|2023-08-21 01:00:00|31672|31665|31639.5|31632.5|31684.5|31677.5|31617|31610|385
1692579900000|2023-08-21 01:05:00|31642|31635|31644.5|31637.5|31669.5|31662.5|31637|31630|194
1692580200000|2023-08-21 01:10:00|31642|31635|31639.5|31632.5|31647|31640|31612|31605|148
1692580500000|2023-08-21 01:15:00|31642|31635|31502|31495|31647|31640|31409.5|31402.5|1737
1692580800000|2023-08-21 01:20:00|31507|31500|31537|31530|31557|31550|31507|31500|472
1692581100000|2023-08-21 01:25:00|31534.5|31527.5|31559.5|31552.5|31579.5|31572.5|31497|31490|414
1692581400000|2023-08-21 01:30:00|31562|31555|31544.5|31537.5|31582|31575|31527|31520|284
1692581700000|2023-08-21 01:35:00|31542|31535|31567|31560|31584.5|31577.5|31522|31515|290
1692582000000|2023-08-21 01:40:00|31569.5|31562.5|31577|31570|31612|31605|31569.5|31562.5|344
1692582300000|2023-08-21 01:45:00|31574.5|31567.5|31592|31585|31604.5|31597.5|31572|31565|253
1692582600000|2023-08-21 01:50:00|31589.5|31582.5|31552|31545|31602|31595|31509.5|31502.5|247
1692582900000|2023-08-21 01:55:00|31554.5|31547.5|31589.5|31582.5|31602|31595|31549.5|31542.5|201
1692583200000|2023-08-21 02:00:00|31592|31585|31599.5|31592.5|31602|31595|31564.5|31557.5|186
1692583500000|2023-08-21 02:05:00|31602|31595|31662|31655|31662|31655|31597|31590|393
1692583800000|2023-08-21 02:10:00|31659.5|31652.5|31707|31700|31709.5|31702.5|31657|31650|262
1692584100000|2023-08-21 02:15:00|31709.5|31702.5|31747|31740|31757|31750|31709.5|31702.5|463
1692584400000|2023-08-21 02:20:00|31749.5|31742.5|31747|31740|31752|31745|31722|31715|327
1692584700000|2023-08-21 02:25:00|31749.5|31742.5|31759.5|31752.5|31769.5|31762.5|31737|31730|278
1692585000000|2023-08-21 02:30:00|31762|31755|31757|31750|31777|31770|31752|31745|277
1692585300000|2023-08-21 02:35:00|31759.5|31752.5|31769.5|31762.5|31782|31775|31757|31750|144
1692585600000|2023-08-21 02:40:00|31772|31765|31757|31750|31772|31765|31752|31745|127
1692585900000|2023-08-21 02:45:00|31754.5|31747.5|31747|31740|31772|31765|31742|31735|175
1692586200000|2023-08-21 02:50:00|31744.5|31737.5|31747|31740|31752|31745|31737|31730|112
1692586500000|2023-08-21 02:55:00|31749.5|31742.5|31752|31745|31759.5|31752.5|31742|31735|96
1692586800000|2023-08-21 03:00:00|31754.5|31747.5|31762|31755|31764.5|31757.5|31747|31740|132
1692587100000|2023-08-21 03:05:00|31764.5|31757.5|31757|31750|31787|31780|31752|31745|127
1692587400000|2023-08-21 03:10:00|31759.5|31752.5|31762|31755|31772|31765|31754.5|31747.5|64
1692587700000|2023-08-21 03:15:00|31759.5|31752.5|31752|31745|31762|31755|31752|31745|79
1692588000000|2023-08-21 03:20:00|31749.5|31742.5|31719.5|31712.5|31749.5|31742.5|31717|31710|153
1692588300000|2023-08-21 03:25:00|31722|31715|31732|31725|31732|31725|31717|31710|69
1692588600000|2023-08-21 03:30:00|31734.5|31727.5|31687|31680|31737|31730|31687|31680|281
1692588900000|2023-08-21 03:35:00|31682|31675|31707|31700|31712|31705|31667|31660|163
1692589200000|2023-08-21 03:40:00|31697|31690|31714.5|31707.5|31719.5|31712.5|31697|31690|80
1692589500000|2023-08-21 03:45:00|31712|31705|31717|31710|31732|31725|31712|31705|63
1692589800000|2023-08-21 03:50:00|31719.5|31712.5|31692|31685|31722|31715|31692|31685|41
1692590100000|2023-08-21 03:55:00|31694.5|31687.5|31682|31675|31707|31700|31682|31675|109
1692590400000|2023-08-21 04:00:00|31677|31670|31667|31660|31697|31690|31662|31655|270
1692590700000|2023-08-21 04:05:00|31669.5|31662.5|31677|31670|31682|31675|31654.5|31647.5|121
1692591000000|2023-08-21 04:10:00|31679.5|31672.5|31697|31690|31704.5|31697.5|31679.5|31672.5|57
1692591300000|2023-08-21 04:15:00|31694.5|31687.5|31672|31665|31694.5|31687.5|31669.5|31662.5|72
1692591600000|2023-08-21 04:20:00|31669.5|31662.5|31672|31665|31679.5|31672.5|31667|31660|41
1692591900000|2023-08-21 04:25:00|31674.5|31667.5|31672|31665|31687|31680|31662|31655|57
1692592200000|2023-08-21 04:30:00|31669.5|31662.5|31662|31655|31672|31665|31659.5|31652.5|57
1692592500000|2023-08-21 04:35:00|31659.5|31652.5|31657|31650|31659.5|31652.5|31639.5|31632.5|148
1692592800000|2023-08-21 04:40:00|31662|31655|31647|31640|31664.5|31657.5|31639.5|31632.5|88
1692593100000|2023-08-21 04:45:00|31644.5|31637.5|31627|31620|31647|31640|31627|31620|89
1692593400000|2023-08-21 04:50:00|31632|31625|31627|31620|31652|31645|31627|31620|88
1692593700000|2023-08-21 04:55:00|31629.5|31622.5|31617|31610|31639.5|31632.5|31617|31610|99
1692594000000|2023-08-21 05:00:00|31614.5|31607.5|31624.5|31617.5|31634.5|31627.5|31607|31600|175
1692594300000|2023-08-21 05:05:00|31622|31615|31627|31620|31649.5|31642.5|31622|31615|233
1692594600000|2023-08-21 05:10:00|31622|31615|31577|31570|31622|31615|31572|31565|462
1692594900000|2023-08-21 05:15:00|31579.5|31572.5|31572|31565|31587|31580|31562|31555|216
1692595200000|2023-08-21 05:20:00|31574.5|31567.5|31577|31570|31582|31575|31567|31560|148
1692595500000|2023-08-21 05:25:00|31582|31575|31582|31575|31587|31580|31562|31555|114
1692595800000|2023-08-21 05:30:00|31587|31580|31577|31570|31592|31585|31572|31565|127
1692596100000|2023-08-21 05:35:00|31574.5|31567.5|31547|31540|31574.5|31567.5|31532|31525|297
1692596400000|2023-08-21 05:40:00|31552|31545|31549.5|31542.5|31557|31550|31532|31525|214
1692596700000|2023-08-21 05:45:00|31547|31540|31552|31545|31562|31555|31532|31525|264
1692597000000|2023-08-21 05:50:00|31549.5|31542.5|31552|31545|31557|31550|31542|31535|178
1692597300000|2023-08-21 05:55:00|31559.5|31552.5|31557|31550|31567|31560|31547|31540|372
1692597600000|2023-08-21 06:00:00|31559.5|31552.5|31542|31535|31567|31560|31537|31530|1065
1692597900000|2023-08-21 06:05:00|31544.5|31537.5|31542|31535|31557|31550|31527|31520|287
1692598200000|2023-08-21 06:10:00|31547|31540|31529.5|31522.5|31554.5|31547.5|31527|31520|252
1692598500000|2023-08-21 06:15:00|31527|31520|31542|31535|31542|31535|31517|31510|225
1692598800000|2023-08-21 06:20:00|31544.5|31537.5|31564.5|31557.5|31564.5|31557.5|31544.5|31537.5|61
1692599100000|2023-08-21 06:25:00|31562|31555|31547|31540|31562|31555|31544.5|31537.5|9
1692599400000|2023-08-21 06:30:00|31549.5|31542.5|31559.5|31552.5|31562|31555|31549.5|31542.5|28
1692599700000|2023-08-21 06:35:00|31562|31555|31557|31550|31562|31555|31557|31550|4
1692600000000|2023-08-21 06:40:00|31564.5|31557.5|31584.5|31577.5|31584.5|31577.5|31557|31550|84
1692600300000|2023-08-21 06:45:00|31579.5|31572.5|31577|31570|31587|31580|31577|31570|67
1692600600000|2023-08-21 06:50:00|31572|31565|31577|31570|31577|31570|31572|31565|27
1692600900000|2023-08-21 06:55:00|31572|31565|31549.5|31542.5|31582|31575|31549.5|31542.5|143
1692601200000|2023-08-21 07:00:00|31552|31545|31579.5|31572.5|31587|31580|31549.5|31542.5|245
1692601500000|2023-08-21 07:05:00|31582|31575|31602|31595|31602|31595|31579.5|31572.5|102
1692601800000|2023-08-21 07:10:00|31604.5|31597.5|31607|31600|31617|31610|31602|31595|94
1692602100000|2023-08-21 07:15:00|31604.5|31597.5|31607|31600|31614.5|31607.5|31592|31585|170
1692602400000|2023-08-21 07:20:00|31602|31595|31582|31575|31607|31600|31572|31565|146
1692602700000|2023-08-21 07:25:00|31587|31580|31599.5|31592.5|31602|31595|31579.5|31572.5|203
1692603000000|2023-08-21 07:30:00|31597|31590|31622|31615|31624.5|31617.5|31594.5|31587.5|228
1692603300000|2023-08-21 07:35:00|31619.5|31612.5|31607|31600|31622|31615|31602|31595|205
1692603600000|2023-08-21 07:40:00|31602|31595|31637|31630|31637|31630|31602|31595|128
1692603900000|2023-08-21 07:45:00|31639.5|31632.5|31642|31635|31649.5|31642.5|31627|31620|106
1692604200000|2023-08-21 07:50:00|31644.5|31637.5|31639.5|31632.5|31659.5|31652.5|31634.5|31627.5|202
1692604500000|2023-08-21 07:55:00|31642|31635|31674.5|31667.5|31677|31670|31629.5|31622.5|157
1692604800000|2023-08-21 08:00:00|31672|31665|31672|31665|31677|31670|31662|31655|116
1692605100000|2023-08-21 08:05:00|31667|31660|31672|31665|31689.5|31682.5|31664.5|31657.5|326
1692605400000|2023-08-21 08:10:00|31669.5|31662.5|31677|31670|31677|31670|31654.5|31647.5|150
1692605700000|2023-08-21 08:15:00|31674.5|31667.5|31682|31675|31692|31685|31672|31665|68
1692606000000|2023-08-21 08:20:00|31679.5|31672.5|31707|31700|31707|31700|31677|31670|82
1692606300000|2023-08-21 08:25:00|31702|31695|31714.5|31707.5|31722|31715|31702|31695|206
1692606600000|2023-08-21 08:30:00|31717|31710|31722|31715|31732|31725|31714.5|31707.5|68
1692606900000|2023-08-21 08:35:00|31719.5|31712.5|31702|31695|31719.5|31712.5|31702|31695|98
1692607200000|2023-08-21 08:40:00|31707|31700|31697|31690|31707|31700|31697|31690|64
1692607500000|2023-08-21 08:45:00|31694.5|31687.5|31694.5|31687.5|31702|31695|31692|31685|30
1692607800000|2023-08-21 08:50:00|31692|31685|31697|31690|31702|31695|31692|31685|60
1692608100000|2023-08-21 08:55:00|31702|31695|31712|31705|31717|31710|31697|31690|48
1692608400000|2023-08-21 09:00:00|31717|31710|31724.5|31717.5|31727|31720|31714.5|31707.5|72
1692608700000|2023-08-21 09:05:00|31727|31720|31722|31715|31732|31725|31722|31715|57
1692609000000|2023-08-21 09:10:00|31724.5|31717.5|31732|31725|31732|31725|31717|31710|31
1692609300000|2023-08-21 09:15:00|31734.5|31727.5|31727|31720|31734.5|31727.5|31722|31715|19
1692609600000|2023-08-21 09:20:00|31724.5|31717.5|31744.5|31737.5|31747|31740|31722|31715|17
1692609900000|2023-08-21 09:25:00|31742|31735|31742|31735|31749.5|31742.5|31742|31735|50
1692610200000|2023-08-21 09:30:00|31739.5|31732.5|31732|31725|31742|31735|31729.5|31722.5|18
1692610500000|2023-08-21 09:35:00|31737|31730|31734.5|31727.5|31737|31730|31732|31725|14
1692610800000|2023-08-21 09:40:00|31737|31730|31739.5|31732.5|31757|31750|31734.5|31727.5|96
1692611100000|2023-08-21 09:45:00|31737|31730|31747|31740|31759.5|31752.5|31737|31730|14
1692611400000|2023-08-21 09:50:00|31749.5|31742.5|31749.5|31742.5|31757|31750|31744.5|31737.5|53
1692611700000|2023-08-21 09:55:00|31747|31740|31747|31740|31752|31745|31737|31730|24
1692612000000|2023-08-21 10:00:00|31749.5|31742.5|31742|31735|31762|31755|31739.5|31732.5|27
1692612300000|2023-08-21 10:05:00|31747|31740|31762|31755|31769.5|31762.5|31742|31735|9
1692612600000|2023-08-21 10:10:00|31764.5|31757.5|31749.5|31742.5|31767|31760|31749.5|31742.5|26
1692612900000|2023-08-21 10:15:00|31747|31740|31752|31745|31762|31755|31747|31740|10
1692613200000|2023-08-21 10:20:00|31754.5|31747.5|31744.5|31737.5|31754.5|31747.5|31739.5|31732.5|17
1692613500000|2023-08-21 10:25:00|31742|31735|31729.5|31722.5|31747|31740|31729.5|31722.5|33
1692613800000|2023-08-21 10:30:00|31732|31725|31732|31725|31747|31740|31729.5|31722.5|71
1692614100000|2023-08-21 10:35:00|31729.5|31722.5|31717|31710|31729.5|31722.5|31717|31710|41
1692614400000|2023-08-21 10:40:00|31719.5|31712.5|31717|31710|31722|31715|31707|31700|48
1692614700000|2023-08-21 10:45:00|31719.5|31712.5|31717|31710|31727|31720|31714.5|31707.5|42
1692615000000|2023-08-21 10:50:00|31714.5|31707.5|31722|31715|31727|31720|31712|31705|48
1692615300000|2023-08-21 10:55:00|31719.5|31712.5|31719.5|31712.5|31724.5|31717.5|31712|31705|50
1692615600000|2023-08-21 11:00:00|31717|31710|31722|31715|31727|31720|31717|31710|46
1692615900000|2023-08-21 11:05:00|31724.5|31717.5|31717|31710|31729.5|31722.5|31707|31700|35
1692616200000|2023-08-21 11:10:00|31719.5|31712.5|31714.5|31707.5|31724.5|31717.5|31707|31700|38
1692616500000|2023-08-21 11:15:00|31717|31710|31729.5|31722.5|31729.5|31722.5|31712|31705|29
1692616800000|2023-08-21 11:20:00|31727|31720|31737|31730|31737|31730|31727|31720|15
1692617100000|2023-08-21 11:25:00|31734.5|31727.5|31732|31725|31737|31730|31727|31720|15
1692617400000|2023-08-21 11:30:00|31734.5|31727.5|31742|31735|31747|31740|31734.5|31727.5|42
1692617700000|2023-08-21 11:35:00|31739.5|31732.5|31734.5|31727.5|31742|31735|31729.5|31722.5|22
1692618000000|2023-08-21 11:40:00|31737|31730|31734.5|31727.5|31742|31735|31734.5|31727.5|11
1692618300000|2023-08-21 11:45:00|31737|31730|31747|31740|31747|31740|31734.5|31727.5|28
1692618600000|2023-08-21 11:50:00|31749.5|31742.5|31757|31750|31757|31750|31747|31740|24
1692618900000|2023-08-21 11:55:00|31754.5|31747.5|31747|31740|31757|31750|31747|31740|7
1692619200000|2023-08-21 12:00:00|31749.5|31742.5|31752|31745|31762|31755|31747|31740|16
1692619500000|2023-08-21 12:05:00|31754.5|31747.5|31744.5|31737.5|31757|31750|31742|31735|23
1692619800000|2023-08-21 12:10:00|31747|31740|31742|31735|31752|31745|31742|31735|7
1692620100000|2023-08-21 12:15:00|31739.5|31732.5|31732|31725|31742|31735|31729.5|31722.5|9
1692620400000|2023-08-21 12:20:00|31729.5|31722.5|31732|31725|31734.5|31727.5|31724.5|31717.5|10
1692620700000|2023-08-21 12:25:00|31729.5|31722.5|31734.5|31727.5|31739.5|31732.5|31727|31720|13
1692621000000|2023-08-21 12:30:00|31737|31730|31727|31720|31747|31740|31727|31720|52
1692621300000|2023-08-21 12:35:00|31724.5|31717.5|31709.5|31702.5|31724.5|31717.5|31702|31695|78
1692621600000|2023-08-21 12:40:00|31707|31700|31712|31705|31717|31710|31707|31700|21
1692621900000|2023-08-21 12:45:00|31714.5|31707.5|31707|31700|31719.5|31712.5|31702|31695|104
1692622200000|2023-08-21 12:50:00|31702|31695|31712|31705|31717|31710|31699.5|31692.5|61
1692622500000|2023-08-21 12:55:00|31709.5|31702.5|31702|31695|31709.5|31702.5|31697|31690|52
1692622800000|2023-08-21 13:00:00|31699.5|31692.5|31702|31695|31707|31700|31694.5|31687.5|82
1692623100000|2023-08-21 13:05:00|31699.5|31692.5|31687|31680|31699.5|31692.5|31682|31675|191
1692623400000|2023-08-21 13:10:00|31692|31685|31692|31685|31697|31690|31687|31680|58
1692623700000|2023-08-21 13:15:00|31694.5|31687.5|31677|31670|31697|31690|31672|31665|60
1692624000000|2023-08-21 13:20:00|31674.5|31667.5|31682|31675|31682|31675|31669.5|31662.5|51
1692624300000|2023-08-21 13:25:00|31679.5|31672.5|31692|31685|31692|31685|31677|31670|79
1692624600000|2023-08-21 13:30:00|31689.5|31682.5|31732|31725|31734.5|31727.5|31677|31670|295
1692624900000|2023-08-21 13:35:00|31734.5|31727.5|31762|31755|31764.5|31757.5|31729.5|31722.5|139
1692625200000|2023-08-21 13:40:00|31759.5|31752.5|31709.5|31702.5|31762|31755|31707|31700|103
1692625500000|2023-08-21 13:45:00|31712|31705|31732|31725|31732|31725|31702|31695|133
1692625800000|2023-08-21 13:50:00|31729.5|31722.5|31717|31710|31737|31730|31704.5|31697.5|113
1692626100000|2023-08-21 13:55:00|31712|31705|31747|31740|31747|31740|31712|31705|125
1692626400000|2023-08-21 14:00:00|31749.5|31742.5|31729.5|31722.5|31752|31745|31717|31710|136
1692626700000|2023-08-21 14:05:00|31732|31725|31734.5|31727.5|31752|31745|31724.5|31717.5|125
1692627000000|2023-08-21 14:10:00|31732|31725|31717|31710|31737|31730|31717|31710|67
1692627300000|2023-08-21 14:15:00|31714.5|31707.5|31727|31720|31734.5|31727.5|31712|31705|162
1692627600000|2023-08-21 14:20:00|31722|31715|31689.5|31682.5|31727|31720|31687|31680|121
1692627900000|2023-08-21 14:25:00|31687|31680|31652|31645|31689.5|31682.5|31647|31640|319
1692628200000|2023-08-21 14:30:00|31647|31640|31647|31640|31659.5|31652.5|31637|31630|300
1692628500000|2023-08-21 14:35:00|31644.5|31637.5|31662|31655|31679.5|31672.5|31637|31630|281
1692628800000|2023-08-21 14:40:00|31657|31650|31672|31665|31687|31680|31657|31650|220
1692629100000|2023-08-21 14:45:00|31669.5|31662.5|31677|31670|31687|31680|31667|31660|126
1692629400000|2023-08-21 14:50:00|31682|31675|31677|31670|31687|31680|31657|31650|105
1692629700000|2023-08-21 14:55:00|31682|31675|31679.5|31672.5|31692|31685|31672|31665|143
1692630000000|2023-08-21 15:00:00|31682|31675|31682|31675|31697|31690|31672|31665|93
1692630300000|2023-08-21 15:05:00|31684.5|31677.5|31667|31660|31692|31685|31659.5|31652.5|118
1692630600000|2023-08-21 15:10:00|31662|31655|31662|31655|31672|31665|31652|31645|111
1692630900000|2023-08-21 15:15:00|31659.5|31652.5|31662|31655|31667|31660|31642|31635|215
1692631200000|2023-08-21 15:20:00|31664.5|31657.5|31647|31640|31669.5|31662.5|31647|31640|159
1692631500000|2023-08-21 15:25:00|31649.5|31642.5|31672|31665|31672|31665|31649.5|31642.5|154
1692631800000|2023-08-21 15:30:00|31669.5|31662.5|31704.5|31697.5|31712|31705|31667|31660|227
1692632100000|2023-08-21 15:35:00|31702|31695|31677|31670|31707|31700|31667|31660|226
1692632400000|2023-08-21 15:40:00|31679.5|31672.5|31652|31645|31682|31675|31652|31645|141
1692632700000|2023-08-21 15:45:00|31649.5|31642.5|31654.5|31647.5|31667|31660|31649.5|31642.5|94
1692633000000|2023-08-21 15:50:00|31657|31650|31642|31635|31662|31655|31637|31630|132
1692633300000|2023-08-21 15:55:00|31639.5|31632.5|31654.5|31647.5|31657|31650|31637|31630|80
1692633600000|2023-08-21 16:00:00|31652|31645|31667|31660|31672|31665|31652|31645|50
1692633900000|2023-08-21 16:05:00|31664.5|31657.5|31662|31655|31672|31665|31649.5|31642.5|90
1692634200000|2023-08-21 16:10:00|31659.5|31652.5|31677|31670|31679.5|31672.5|31647|31640|77
1692634500000|2023-08-21 16:15:00|31679.5|31672.5|31687|31680|31689.5|31682.5|31672|31665|94
1692634800000|2023-08-21 16:20:00|31682|31675|31697|31690|31699.5|31692.5|31682|31675|75
1692635100000|2023-08-21 16:25:00|31699.5|31692.5|31697|31690|31702|31695|31692|31685|74
1692635400000|2023-08-21 16:30:00|31699.5|31692.5|31707|31700|31712|31705|31692|31685|102
1692635700000|2023-08-21 16:35:00|31704.5|31697.5|31697|31690|31707|31700|31687|31680|45
1692636000000|2023-08-21 16:40:00|31694.5|31687.5|31704.5|31697.5|31707|31700|31694.5|31687.5|22
1692636300000|2023-08-21 16:45:00|31707|31700|31722|31715|31722|31715|31702|31695|80
1692636600000|2023-08-21 16:50:00|31717|31710|31712|31705|31722|31715|31712|31705|82
1692636900000|2023-08-21 16:55:00|31714.5|31707.5|31732|31725|31732|31725|31712|31705|58
1692637200000|2023-08-21 17:00:00|31729.5|31722.5|31717|31710|31737|31730|31717|31710|62
1692637500000|2023-08-21 17:05:00|31714.5|31707.5|31727|31720|31732|31725|31712|31705|33
1692637800000|2023-08-21 17:10:00|31729.5|31722.5|31719.5|31712.5|31729.5|31722.5|31712|31705|38
1692638100000|2023-08-21 17:15:00|31722|31715|31742|31735|31742|31735|31719.5|31712.5|84
1692638400000|2023-08-21 17:20:00|31744.5|31737.5|31762|31755|31762|31755|31742|31735|147
1692638700000|2023-08-21 17:25:00|31767|31760|31769.5|31762.5|31782|31775|31767|31760|113
1692639000000|2023-08-21 17:30:00|31772|31765|31779.5|31772.5|31789.5|31782.5|31769.5|31762.5|160
1692639300000|2023-08-21 17:35:00|31782|31775|31784.5|31777.5|31792|31785|31779.5|31772.5|48
1692639600000|2023-08-21 17:40:00|31787|31780|31792|31785|31797|31790|31782|31775|177
1692639900000|2023-08-21 17:45:00|31794.5|31787.5|31797|31790|31797|31790|31782|31775|70
1692640200000|2023-08-21 17:50:00|31794.5|31787.5|31779.5|31772.5|31797|31790|31777|31770|30
1692640500000|2023-08-21 17:55:00|31782|31775|31787|31780|31787|31780|31772|31765|22
1692640800000|2023-08-21 18:00:00|31789.5|31782.5|31792|31785|31797|31790|31779.5|31772.5|132
1692641100000|2023-08-21 18:05:00|31789.5|31782.5|31797|31790|31802|31795|31787|31780|24
1692641400000|2023-08-21 18:10:00|31799.5|31792.5|31809.5|31802.5|31812|31805|31797|31790|71
1692641700000|2023-08-21 18:15:00|31812|31805|31792|31785|31812|31805|31787|31780|13
1692642000000|2023-08-21 18:20:00|31794.5|31787.5|31789.5|31782.5|31799.5|31792.5|31789.5|31782.5|46
1692642300000|2023-08-21 18:25:00|31792|31785|31787|31780|31794.5|31787.5|31772|31765|34
1692642600000|2023-08-21 18:30:00|31789.5|31782.5|31787|31780|31802|31795|31784.5|31777.5|24
1692642900000|2023-08-21 18:35:00|31789.5|31782.5|31802|31795|31807|31800|31789.5|31782.5|28
1692643200000|2023-08-21 18:40:00|31799.5|31792.5|31799.5|31792.5|31812|31805|31797|31790|99
1692643500000|2023-08-21 18:45:00|31797|31790|31822|31815|31827|31820|31797|31790|149
1692643800000|2023-08-21 18:50:00|31819.5|31812.5|31814.5|31807.5|31822|31815|31807|31800|42
1692644100000|2023-08-21 18:55:00|31817|31810|31817|31810|31817|31810|31799.5|31792.5|24
1692644400000|2023-08-21 19:00:00|31819.5|31812.5|31822|31815|31827|31820|31807|31800|283
1692644700000|2023-08-21 19:05:00|31824.5|31817.5|31827|31820|31832|31825|31817|31810|56
1692645000000|2023-08-21 19:10:00|31824.5|31817.5|31834.5|31827.5|31834.5|31827.5|31822|31815|26
1692645300000|2023-08-21 19:15:00|31837|31830|31842|31835|31849.5|31842.5|31837|31830|264
1692645600000|2023-08-21 19:20:00|31844.5|31837.5|31852|31845|31854.5|31847.5|31837|31830|55
1692645900000|2023-08-21 19:25:00|31849.5|31842.5|31842|31835|31852|31845|31837|31830|43
1692646200000|2023-08-21 19:30:00|31839.5|31832.5|31847|31840|31847|31840|31832|31825|62
1692646500000|2023-08-21 19:35:00|31842|31835|31847|31840|31849.5|31842.5|31839.5|31832.5|34
1692646800000|2023-08-21 19:40:00|31849.5|31842.5|31849.5|31842.5|31864.5|31857.5|31847|31840|170
1692647100000|2023-08-21 19:45:00|31847|31840|31829.5|31822.5|31847|31840|31827|31820|166
1692647400000|2023-08-21 19:50:00|31832|31825|31834.5|31827.5|31847|31840|31822|31815|189
1692647700000|2023-08-21 19:55:00|31837|31830|31827|31820|31842|31835|31819.5|31812.5|285
1692648000000|2023-08-21 20:00:00|31824.5|31817.5|31827|31820|31829.5|31822.5|31817|31810|163
1692648300000|2023-08-21 20:05:00|31824.5|31817.5|31819.5|31812.5|31827|31820|31819.5|31812.5|16
1692648600000|2023-08-21 20:10:00|31817|31810|31822|31815|31824.5|31817.5|31812|31805|10
1692648900000|2023-08-21 20:15:00|31817|31810|31822|31815|31822|31815|31817|31810|12
1692649200000|2023-08-21 20:20:00|31819.5|31812.5|31819.5|31812.5|31822|31815|31819.5|31812.5|0
1692649500000|2023-08-21 20:25:00|31817|31810|31822|31815|31822|31815|31817|31810|27
1692649800000|2023-08-21 20:30:00|31819.5|31812.5|31817|31810|31819.5|31812.5|31817|31810|0
1692650100000|2023-08-21 20:35:00|31819.5|31812.5|31822|31815|31822|31815|31819.5|31812.5|6
1692650400000|2023-08-21 20:40:00|31824.5|31817.5|31822|31815|31827|31820|31822|31815|14
1692650700000|2023-08-21 20:45:00|31817|31810|31814.5|31807.5|31819.5|31812.5|31814.5|31807.5|21
1692651000000|2023-08-21 20:50:00|31817|31810|31819.5|31812.5|31822|31815|31814.5|31807.5|47
1692651300000|2023-08-21 20:55:00|31817|31810|31833.5|31818.5|31846|31835|31817|31810|86
1692651600000|2023-08-21 21:00:00|31831|31816|31853.5|31838.5|31856|31841|31831|31816|6
1692651900000|2023-08-21 21:05:00|||||||||1
1692652200000|2023-08-21 21:10:00|31856|31841|31862.1|31832.1|31863|31841|31856|31832.1|16840
1692652500000|2023-08-21 21:15:00|31862|31832|31862.8|31832.8|31863.1|31833.1|31861.7|31831.7|0
1692652800000|2023-08-21 21:20:00|31861.9|31831.9|31861.7|31831.7|31862.8|31832.8|31861.5|31831.5|0
1692653100000|2023-08-21 21:25:00|31862.3|31832.3|31864.1|31834.1|31864.1|31834.1|31862.3|31832.3|0
1692653400000|2023-08-21 21:30:00|31864.2|31834.2|31864.3|31834.3|31864.3|31834.3|31864|31834|0
1692653700000|2023-08-21 21:35:00|31864.1|31834.1|31863.7|31833.7|31864.6|31834.6|31863.7|31833.7|0
1692654000000|2023-08-21 21:40:00|31864|31834|31865.6|31835.6|31865.7|31835.7|31864|31834|0
1692654300000|2023-08-21 21:45:00|31865.9|31835.9|31862.2|31832.2|31865.9|31835.9|31862.2|31832.2|0
1692654600000|2023-08-21 21:50:00|31862.8|31832.8|31863.9|31833.9|31863.9|31833.9|31862.7|31832.7|0
1692654900000|2023-08-21 21:55:00|31863.7|31833.7|31863.2|31833.2|31863.7|31833.7|31863.2|31833.2|0
1692655200000|2023-08-21 22:00:00|31866.3|31836.3|31841|31826|31866.3|31836.3|31823.5|31808.5|130
1692655500000|2023-08-21 22:05:00|31838.5|31823.5|31833.5|31818.5|31843.5|31828.5|31831|31816|10
1692655800000|2023-08-21 22:10:00|31831|31816|31833.5|31818.5|31838.5|31823.5|31818.5|31803.5|53
1692656100000|2023-08-21 22:15:00|31836|31821|31836|31821|31838.5|31823.5|31833.5|31818.5|0
1692656400000|2023-08-21 22:20:00|31838.5|31823.5|31846|31831|31848.5|31833.5|31838.5|31823.5|5
1692656700000|2023-08-21 22:25:00|31828.5|31813.5|31823.5|31808.5|31828.5|31813.5|31821|31806|25
1692657000000|2023-08-21 22:30:00|31821|31806|31816|31801|31821|31806|31816|31801|1
1692657300000|2023-08-21 22:35:00|31818.5|31803.5|31816|31801|31818.5|31803.5|31816|31801|0
1692657600000|2023-08-21 22:40:00|31811|31796|31818.5|31803.5|31818.5|31803.5|31811|31796|2
1692657900000|2023-08-21 22:45:00|31816|31801|31816|31801|31818.5|31803.5|31816|31801|1
1692658200000|2023-08-21 22:50:00|31813.5|31798.5|31808.5|31793.5|31813.5|31798.5|31808.5|31793.5|4
1692658500000|2023-08-21 22:55:00|31811|31796|31813.5|31798.5|31813.5|31798.5|31811|31796|1
1692658800000|2023-08-21 23:00:00|31811|31796|31818.5|31803.5|31818.5|31803.5|31803.5|31788.5|13
1692659100000|2023-08-21 23:05:00|31821|31806|31821|31806|31823.5|31808.5|31821|31806|1
1692659400000|2023-08-21 23:10:00|31826|31811|31821|31806|31826|31811|31821|31806|4
1692659700000|2023-08-21 23:15:00|||||||||6
1692660000000|2023-08-21 23:20:00|31826|31811|31841|31826|31846|31831|31826|31811|56
1692660300000|2023-08-21 23:25:00|31846|31831|31846|31831|31851|31836|31843.5|31828.5|15
1692660600000|2023-08-21 23:30:00|31843.5|31828.5|31852|31845|31857|31850|31827|31820|9313
1692660900000|2023-08-21 23:35:00|31854.5|31847.5|31852|31845|31854.5|31847.5|31837|31830|66
1692661200000|2023-08-21 23:40:00|31849.5|31842.5|31827|31820|31852|31845|31827|31820|71
1692661500000|2023-08-21 23:45:00|31824.5|31817.5|31817|31810|31837|31830|31797|31790|221
1692661800000|2023-08-21 23:50:00|31814.5|31807.5|31792|31785|31819.5|31812.5|31787|31780|106
1692662100000|2023-08-21 23:55:00|31794.5|31787.5|31817|31810|31819.5|31812.5|31794.5|31787.5|142
1692662400000|2023-08-22 00:00:00|31822|31815|31849.5|31842.5|31877|31870|31807|31800|841
1692662700000|2023-08-22 00:05:00|31852|31845|31822|31815|31874.5|31867.5|31814.5|31807.5|593
1692663000000|2023-08-22 00:10:00|31824.5|31817.5|31882|31875|31887|31880|31822|31815|437
1692663300000|2023-08-22 00:15:00|31879.5|31872.5|31872|31865|31912|31905|31869.5|31862.5|615
1692663600000|2023-08-22 00:20:00|31874.5|31867.5|31887|31880|31902|31895|31867|31860|309
1692663900000|2023-08-22 00:25:00|31889.5|31882.5|31887|31880|31904.5|31897.5|31862|31855|244
1692664200000|2023-08-22 00:30:00|31892|31885|31844.5|31837.5|31914.5|31907.5|31832|31825|284
1692664500000|2023-08-22 00:35:00|31842|31835|31847|31840|31867|31860|31837|31830|212
1692664800000|2023-08-22 00:40:00|31852|31845|31862|31855|31887|31880|31852|31845|208
1692665100000|2023-08-22 00:45:00|31864.5|31857.5|31887|31880|31897|31890|31862|31855|179
1692665400000|2023-08-22 00:50:00|31892|31885|31884.5|31877.5|31912|31905|31882|31875|188
1692665700000|2023-08-22 00:55:00|31887|31880|31877|31870|31887|31880|31854.5|31847.5|161
1692666000000|2023-08-22 01:00:00|31872|31865|31824.5|31817.5|31877|31870|31817|31810|258
1692666300000|2023-08-22 01:05:00|31822|31815|31792|31785|31827|31820|31749.5|31742.5|561
1692666600000|2023-08-22 01:10:00|31794.5|31787.5|31772|31765|31817|31810|31772|31765|231
1692666900000|2023-08-22 01:15:00|31774.5|31767.5|31772|31765|31782|31775|31757|31750|288
1692667200000|2023-08-22 01:20:00|31769.5|31762.5|31782|31775|31792|31785|31752|31745|245
1692667500000|2023-08-22 01:25:00|31789.5|31782.5|31802|31795|31817|31810|31777|31770|207
1692667800000|2023-08-22 01:30:00|31797|31790|31817|31810|31832|31825|31797|31790|256
1692668100000|2023-08-22 01:35:00|31814.5|31807.5|31787|31780|31814.5|31807.5|31777|31770|278
1692668400000|2023-08-22 01:40:00|31789.5|31782.5|31772|31765|31812|31805|31772|31765|170
1692668700000|2023-08-22 01:45:00|31767|31760|31747|31740|31772|31765|31732|31725|383
1692669000000|2023-08-22 01:50:00|31749.5|31742.5|31702|31695|31749.5|31742.5|31697|31690|386
1692669300000|2023-08-22 01:55:00|31707|31700|31757|31750|31762|31755|31702|31695|284
1692669600000|2023-08-22 02:00:00|31762|31755|31752|31745|31769.5|31762.5|31734.5|31727.5|317
1692669900000|2023-08-22 02:05:00|31754.5|31747.5|31747|31740|31757|31750|31727|31720|181
1692670200000|2023-08-22 02:10:00|31752|31745|31777|31770|31777|31770|31732|31725|282
1692670500000|2023-08-22 02:15:00|31774.5|31767.5|31777|31770|31792|31785|31767|31760|179
1692670800000|2023-08-22 02:20:00|31767|31760|31797|31790|31809.5|31802.5|31767|31760|241
1692671100000|2023-08-22 02:25:00|31794.5|31787.5|31787|31780|31799.5|31792.5|31782|31775|152
1692671400000|2023-08-22 02:30:00|31784.5|31777.5|31812|31805|31822|31815|31784.5|31777.5|95
1692671700000|2023-08-22 02:35:00|31817|31810|31809.5|31802.5|31822|31815|31794.5|31787.5|64
1692672000000|2023-08-22 02:40:00|31807|31800|31802|31795|31812|31805|31797|31790|43
1692672300000|2023-08-22 02:45:00|31799.5|31792.5|31822|31815|31822|31815|31787|31780|53
1692672600000|2023-08-22 02:50:00|31817|31810|31817|31810|31827|31820|31807|31800|131
1692672900000|2023-08-22 02:55:00|31819.5|31812.5|31822|31815|31822|31815|31812|31805|43
1692673200000|2023-08-22 03:00:00|31817|31810|31827|31820|31832|31825|31817|31810|114
1692673500000|2023-08-22 03:05:00|31822|31815|31827|31820|31847|31840|31822|31815|199
1692673800000|2023-08-22 03:10:00|31824.5|31817.5|31817|31810|31827|31820|31814.5|31807.5|67
1692674100000|2023-08-22 03:15:00|31812|31805|31822|31815|31832|31825|31807|31800|64
1692674400000|2023-08-22 03:20:00|31824.5|31817.5|31827|31820|31842|31835|31822|31815|107
1692674700000|2023-08-22 03:25:00|31832|31825|31827|31820|31832|31825|31822|31815|135
1692675000000|2023-08-22 03:30:00|31824.5|31817.5|31799.5|31792.5|31827|31820|31787|31780|263
1692675300000|2023-08-22 03:35:00|31797|31790|31792|31785|31812|31805|31787|31780|114
1692675600000|2023-08-22 03:40:00|31794.5|31787.5|31782|31775|31802|31795|31772|31765|139
1692675900000|2023-08-22 03:45:00|31787|31780|31812|31805|31817|31810|31784.5|31777.5|112
1692676200000|2023-08-22 03:50:00|31814.5|31807.5|31827|31820|31832|31825|31807|31800|137
1692676500000|2023-08-22 03:55:00|31829.5|31822.5|31849.5|31842.5|31852|31845|31827|31820|191
1692676800000|2023-08-22 04:00:00|31852|31845|31812|31805|31852|31845|31807|31800|165
1692677100000|2023-08-22 04:05:00|31814.5|31807.5|31812|31805|31817|31810|31797|31790|151
1692677400000|2023-08-22 04:10:00|31807|31800|31812|31805|31817|31810|31802|31795|108
1692677700000|2023-08-22 04:15:00|31814.5|31807.5|31802|31795|31819.5|31812.5|31797|31790|82
1692678000000|2023-08-22 04:20:00|31804.5|31797.5|31802|31795|31812|31805|31792|31785|120
1692678300000|2023-08-22 04:25:00|31799.5|31792.5|31802|31795|31809.5|31802.5|31797|31790|84
1692678600000|2023-08-22 04:30:00|31799.5|31792.5|31797|31790|31799.5|31792.5|31787|31780|61
1692678900000|2023-08-22 04:35:00|31802|31795|31792|31785|31812|31805|31792|31785|143
1692679200000|2023-08-22 04:40:00|31797|31790|31807|31800|31807|31800|31787|31780|107
1692679500000|2023-08-22 04:45:00|31804.5|31797.5|31807|31800|31822|31815|31802|31795|128
1692679800000|2023-08-22 04:50:00|31809.5|31802.5|31817|31810|31817|31810|31809.5|31802.5|56
1692680100000|2023-08-22 04:55:00|31822|31815|31809.5|31802.5|31822|31815|31807|31800|90
1692680400000|2023-08-22 05:00:00|31812|31805|31839.5|31832.5|31847|31840|31812|31805|175
1692680700000|2023-08-22 05:05:00|31837|31830|31827|31820|31862|31855|31822|31815|229
1692681000000|2023-08-22 05:10:00|31822|31815|31844.5|31837.5|31847|31840|31817|31810|118
1692681300000|2023-08-22 05:15:00|31847|31840|31837|31830|31847|31840|31817|31810|233
1692681600000|2023-08-22 05:20:00|31832|31825|31836.8|31829.8|31847|31840|31831.8|31824.8|145
1692681900000|2023-08-22 05:25:00|31839.3|31832.3|31836.8|31829.8|31846.8|31839.8|31831.8|31824.8|167
1692682200000|2023-08-22 05:30:00|31839.3|31832.3|31816.8|31809.8|31841.8|31834.8|31811.8|31804.8|216
1692682500000|2023-08-22 05:35:00|31819.3|31812.3|31826.8|31819.8|31836.8|31829.8|31816.8|31809.8|209
1692682800000|2023-08-22 05:40:00|31829.3|31822.3|31841.8|31834.8|31856.8|31849.8|31829.3|31822.3|239
1692683100000|2023-08-22 05:45:00|31844.3|31837.3|31861.8|31854.8|31866.8|31859.8|31841.8|31834.8|182
1692683400000|2023-08-22 05:50:00|31864.3|31857.3|31876.8|31869.8|31879.3|31872.3|31849.3|31842.3|284
1692683700000|2023-08-22 05:55:00|31879.3|31872.3|31886.8|31879.8|31889.3|31882.3|31871.8|31864.8|591
1692684000000|2023-08-22 06:00:00|31881.8|31874.8|31906.8|31899.8|31911.8|31904.8|31871.8|31864.8|1440
1692684300000|2023-08-22 06:05:00|31909.3|31902.3|31926.8|31919.8|31936.8|31929.8|31901.8|31894.8|781
1692684600000|2023-08-22 06:10:00|31924.3|31917.3|31941.8|31934.8|31941.8|31934.8|31921.8|31914.8|402
1692684900000|2023-08-22 06:15:00|31946.8|31939.8|31961.8|31954.8|31961.8|31954.8|31931.8|31924.8|270
1692685200000|2023-08-22 06:20:00|31956.8|31949.8|31954.3|31947.3|31961.8|31954.8|31946.8|31939.8|206
1692685500000|2023-08-22 06:25:00|31956.8|31949.8|31939.3|31932.3|31956.8|31949.8|31936.8|31929.8|141
1692685800000|2023-08-22 06:30:00|31941.8|31934.8|31929.3|31922.3|31941.8|31934.8|31926.8|31919.8|74
1692686100000|2023-08-22 06:35:00|31931.8|31924.8|31914.3|31907.3|31931.8|31924.8|31914.3|31907.3|117
1692686400000|2023-08-22 06:40:00|31911.8|31904.8|31929.3|31922.3|31934.3|31927.3|31909.3|31902.3|50
1692686700000|2023-08-22 06:45:00|31926.8|31919.8|31924.3|31917.3|31929.3|31922.3|31914.3|31907.3|125
1692687000000|2023-08-22 06:50:00|31926.8|31919.8|31929.3|31922.3|31934.3|31927.3|31926.8|31919.8|90
1692687300000|2023-08-22 06:55:00|31926.8|31919.8|31931.8|31924.8|31931.8|31924.8|31914.3|31907.3|402
1692687600000|2023-08-22 07:00:00|31926.8|31919.8|31924.3|31917.3|31929.3|31922.3|31909.3|31902.3|190
1692687900000|2023-08-22 07:05:00|31926.8|31919.8|31954.3|31947.3|31954.3|31947.3|31926.8|31919.8|102
1692688200000|2023-08-22 07:10:00|31956.8|31949.8|31959.3|31952.3|31961.8|31954.8|31951.8|31944.8|80
1692688500000|2023-08-22 07:15:00|31961.8|31954.8|31959.3|31952.3|31966.8|31959.8|31954.3|31947.3|76
1692688800000|2023-08-22 07:20:00|31961.8|31954.8|31954.3|31947.3|31971.8|31964.8|31951.8|31944.8|62
1692689100000|2023-08-22 07:25:00|31956.8|31949.8|31946.8|31939.8|31956.8|31949.8|31911.8|31904.8|75
1692689400000|2023-08-22 07:30:00|31944.3|31937.3|31969.3|31962.3|31971.8|31964.8|31941.8|31934.8|249
1692689700000|2023-08-22 07:35:00|31971.8|31964.8|31974.3|31967.3|31981.8|31974.8|31946.8|31939.8|221
1692690000000|2023-08-22 07:40:00|31976.8|31969.8|31981.8|31974.8|31984.3|31977.3|31961.8|31954.8|75
1692690300000|2023-08-22 07:45:00|31979.3|31972.3|31986.8|31979.8|31989.3|31982.3|31974.3|31967.3|111
1692690600000|2023-08-22 07:50:00|31989.3|31982.3|31971.8|31964.8|31996.8|31989.8|31971.8|31964.8|115
1692690900000|2023-08-22 07:55:00|31974.3|31967.3|31974.3|31967.3|31986.8|31979.8|31969.3|31962.3|81
1692691200000|2023-08-22 08:00:00|31976.8|31969.8|31981.8|31974.8|31984.3|31977.3|31966.8|31959.8|121
1692691500000|2023-08-22 08:05:00|31979.3|31972.3|31971.8|31964.8|31981.8|31974.8|31966.8|31959.8|58
1692691800000|2023-08-22 08:10:00|31974.3|31967.3|31961.8|31954.8|31974.3|31967.3|31956.8|31949.8|49
1692692100000|2023-08-22 08:15:00|31959.3|31952.3|31961.8|31954.8|31971.8|31964.8|31946.8|31939.8|110
1692692400000|2023-08-22 08:20:00|31959.3|31952.3|31984.3|31977.3|31986.8|31979.8|31959.3|31952.3|55
1692692700000|2023-08-22 08:25:00|31981.8|31974.8|31964.3|31957.3|31981.8|31974.8|31961.8|31954.8|33
1692693000000|2023-08-22 08:30:00|31961.8|31954.8|31956.8|31949.8|31966.8|31959.8|31951.8|31944.8|13
1692693300000|2023-08-22 08:35:00|31954.3|31947.3|31971.8|31964.8|31971.8|31964.8|31951.8|31944.8|32
1692693600000|2023-08-22 08:40:00|31969.3|31962.3|31994.3|31987.3|31994.3|31987.3|31964.3|31957.3|79
1692693900000|2023-08-22 08:45:00|31991.8|31984.8|31976.8|31969.8|31994.3|31987.3|31974.3|31967.3|18
1692694200000|2023-08-22 08:50:00|31974.3|31967.3|31971.8|31964.8|31979.3|31972.3|31971.8|31964.8|13
1692694500000|2023-08-22 08:55:00|31966.8|31959.8|31976.8|31969.8|31981.8|31974.8|31959.3|31952.3|18
1692694800000|2023-08-22 09:00:00|31979.3|31972.3|31979.3|31972.3|31984.3|31977.3|31974.3|31967.3|9
1692695100000|2023-08-22 09:05:00|31981.8|31974.8|31971.8|31964.8|31984.3|31977.3|31971.8|31964.8|38
1692695400000|2023-08-22 09:10:00|31974.3|31967.3|31969.3|31962.3|31976.8|31969.8|31966.8|31959.8|14
1692695700000|2023-08-22 09:15:00|31971.8|31964.8|31961.8|31954.8|31979.3|31972.3|31959.3|31952.3|16
1692696000000|2023-08-22 09:20:00|31956.8|31949.8|31981.8|31974.8|31984.3|31977.3|31954.3|31947.3|30
1692696300000|2023-08-22 09:25:00|31979.3|31972.3|31981.8|31974.8|31984.3|31977.3|31974.3|31967.3|7
1692696600000|2023-08-22 09:30:00|31986.8|31979.8|31986.8|31979.8|31989.3|31982.3|31981.8|31974.8|60
1692696900000|2023-08-22 09:35:00|31984.3|31977.3|31989.3|31982.3|31991.8|31984.8|31979.3|31972.3|36
1692697200000|2023-08-22 09:40:00|31986.8|31979.8|32006.8|31999.8|32006.8|31999.8|31986.8|31979.8|46
1692697500000|2023-08-22 09:45:00|32004.3|31997.3|31996.8|31989.8|32009.3|32002.3|31991.8|31984.8|45
1692697800000|2023-08-22 09:50:00|31994.3|31987.3|31994.3|31987.3|32001.8|31994.8|31991.8|31984.8|6
1692698100000|2023-08-22 09:55:00|31996.8|31989.8|31984.3|31977.3|31996.8|31989.8|31981.8|31974.8|14
1692698400000|2023-08-22 10:00:00|31986.8|31979.8|31986.8|31979.8|31996.8|31989.8|31984.3|31977.3|27
1692698700000|2023-08-22 10:05:00|31984.3|31977.3|31986.8|31979.8|31994.3|31987.3|31981.8|31974.8|31
1692699000000|2023-08-22 10:10:00|31989.3|31982.3|31986.8|31979.8|31991.8|31984.8|31984.3|31977.3|22
1692699300000|2023-08-22 10:15:00|31989.3|31982.3|31981.8|31974.8|31991.8|31984.8|31976.8|31969.8|30
1692699600000|2023-08-22 10:20:00|31979.3|31972.3|31991.8|31984.8|31991.8|31984.8|31976.8|31969.8|12
1692699900000|2023-08-22 10:25:00|31989.3|31982.3|31984.3|31977.3|31991.8|31984.8|31981.8|31974.8|10
1692700200000|2023-08-22 10:30:00|31986.8|31979.8|31981.8|31974.8|31989.3|31982.3|31981.8|31974.8|25
1692700500000|2023-08-22 10:35:00|31984.3|31977.3|31979.3|31972.3|31984.3|31977.3|31969.3|31962.3|30
1692700800000|2023-08-22 10:40:00|31981.8|31974.8|31991.8|31984.8|31996.8|31989.8|31981.8|31974.8|20
1692701100000|2023-08-22 10:45:00|31994.3|31987.3|31984.3|31977.3|31994.3|31987.3|31981.8|31974.8|29
1692701400000|2023-08-22 10:50:00|31986.8|31979.8|31981.8|31974.8|31989.3|31982.3|31979.3|31972.3|15
1692701700000|2023-08-22 10:55:00|31979.3|31972.3|31984.3|31977.3|31986.8|31979.8|31976.8|31969.8|2
1692702000000|2023-08-22 11:00:00|31981.8|31974.8|31981.8|31974.8|31991.8|31984.8|31976.8|31969.8|16
1692702300000|2023-08-22 11:05:00|31979.3|31972.3|31976.8|31969.8|31986.8|31979.8|31976.8|31969.8|6
1692702600000|2023-08-22 11:10:00|31979.3|31972.3|31991.8|31984.8|31991.8|31984.8|31976.8|31969.8|7
1692702900000|2023-08-22 11:15:00|31989.3|31982.3|32001.8|31994.8|32004.3|31997.3|31984.3|31977.3|38
1692703200000|2023-08-22 11:20:00|32004.3|31997.3|32006.8|31999.8|32011.8|32004.8|32001.8|31994.8|63
1692703500000|2023-08-22 11:25:00|32004.3|31997.3|32001.8|31994.8|32006.8|31999.8|31999.3|31992.3|22
1692703800000|2023-08-22 11:30:00|32004.3|31997.3|32004.3|31997.3|32011.8|32004.8|32001.8|31994.8|80
1692704100000|2023-08-22 11:35:00|32006.8|31999.8|32006.8|31999.8|32011.8|32004.8|31996.8|31989.8|47
1692704400000|2023-08-22 11:40:00|32009.3|32002.3|32014.3|32007.3|32021.8|32014.8|32009.3|32002.3|65
1692704700000|2023-08-22 11:45:00|32011.8|32004.8|32014.3|32007.3|32021.8|32014.8|32011.8|32004.8|64
1692705000000|2023-08-22 11:50:00|32016.8|32009.8|32011.8|32004.8|32026.8|32019.8|32011.8|32004.8|75
1692705300000|2023-08-22 11:55:00|32006.8|31999.8|32011.8|32004.8|32019.3|32012.3|32006.8|31999.8|66
1692705600000|2023-08-22 12:00:00|32014.3|32007.3|32021.8|32014.8|32026.8|32019.8|32011.8|32004.8|51
1692705900000|2023-08-22 12:05:00|32024.3|32017.3|32024.3|32017.3|32031.8|32024.8|32021.8|32014.8|128
1692706200000|2023-08-22 12:10:00|32021.8|32014.8|32031.8|32024.8|32036.8|32029.8|32021.8|32014.8|128
1692706500000|2023-08-22 12:15:00|32029.3|32022.3|32026.8|32019.8|32031.8|32024.8|32021.8|32014.8|16
1692706800000|2023-08-22 12:20:00|32029.3|32022.3|32024.3|32017.3|32031.8|32024.8|32021.8|32014.8|15
1692707100000|2023-08-22 12:25:00|32021.8|32014.8|32026.8|32019.8|32026.8|32019.8|32021.8|32014.8|3
1692707400000|2023-08-22 12:30:00|32024.3|32017.3|32036.8|32029.8|32041.8|32034.8|32024.3|32017.3|14
1692707700000|2023-08-22 12:35:00|32034.3|32027.3|32026.8|32019.8|32036.8|32029.8|32026.8|32019.8|45
1692708000000|2023-08-22 12:40:00|32029.3|32022.3|31994.3|31987.3|32029.3|32022.3|31991.8|31984.8|92
1692708300000|2023-08-22 12:45:00|31996.8|31989.8|31999.3|31992.3|32004.3|31997.3|31991.8|31984.8|37
1692708600000|2023-08-22 12:50:00|31996.8|31989.8|31996.8|31989.8|32001.8|31994.8|31994.3|31987.3|27
1692708900000|2023-08-22 12:55:00|31994.3|31987.3|31986.8|31979.8|31996.8|31989.8|31986.8|31979.8|18
1692709200000|2023-08-22 13:00:00|31991.8|31984.8|31991.8|31984.8|31994.3|31987.3|31981.8|31974.8|55
1692709500000|2023-08-22 13:05:00|31994.3|31987.3|31981.8|31974.8|31994.3|31987.3|31981.8|31974.8|28
1692709800000|2023-08-22 13:10:00|31984.3|31977.3|31974.3|31967.3|31986.8|31979.8|31971.8|31964.8|38
1692710100000|2023-08-22 13:15:00|31971.8|31964.8|31981.8|31974.8|31981.8|31974.8|31966.8|31959.8|31
1692710400000|2023-08-22 13:20:00|31979.3|31972.3|31979.3|31972.3|31986.8|31979.8|31976.8|31969.8|35
1692710700000|2023-08-22 13:25:00|31981.8|31974.8|31979.3|31972.3|31981.8|31974.8|31971.8|31964.8|57
1692711000000|2023-08-22 13:30:00|31981.8|31974.8|31981.8|31974.8|31989.3|31982.3|31966.8|31959.8|134
1692711300000|2023-08-22 13:35:00|31976.8|31969.8|31956.8|31949.8|31986.8|31979.8|31954.3|31947.3|205
1692711600000|2023-08-22 13:40:00|31954.3|31947.3|31946.8|31939.8|31956.8|31949.8|31936.8|31929.8|152
1692711900000|2023-08-22 13:45:00|31944.3|31937.3|31926.8|31919.8|31951.8|31944.8|31926.8|31919.8|174
1692712200000|2023-08-22 13:50:00|31921.8|31914.8|31904.3|31897.3|31926.8|31919.8|31894.3|31887.3|183
1692712500000|2023-08-22 13:55:00|31906.8|31899.8|31896.8|31889.8|31906.8|31899.8|31884.3|31877.3|313
1692712800000|2023-08-22 14:00:00|31894.3|31887.3|31906.8|31899.8|31911.8|31904.8|31886.8|31879.8|161
1692713100000|2023-08-22 14:05:00|31904.3|31897.3|31881.8|31874.8|31916.8|31909.8|31881.8|31874.8|279
1692713400000|2023-08-22 14:10:00|31884.3|31877.3|31904.3|31897.3|31924.3|31917.3|31881.8|31874.8|109
1692713700000|2023-08-22 14:15:00|31901.8|31894.8|31901.8|31894.8|31916.8|31909.8|31879.3|31872.3|136
1692714000000|2023-08-22 14:20:00|31899.3|31892.3|31866.8|31859.8|31911.8|31904.8|31866.8|31859.8|138
1692714300000|2023-08-22 14:25:00|31871.8|31864.8|31871.8|31864.8|31881.8|31874.8|31861.8|31854.8|143
1692714600000|2023-08-22 14:30:00|31869.3|31862.3|31831.8|31824.8|31871.8|31864.8|31826.8|31819.8|148
1692714900000|2023-08-22 14:35:00|31834.3|31827.3|31851.8|31844.8|31856.8|31849.8|31831.8|31824.8|195
1692715200000|2023-08-22 14:40:00|31854.3|31847.3|31851.8|31844.8|31866.8|31859.8|31841.8|31834.8|178
1692715500000|2023-08-22 14:45:00|31849.3|31842.3|31866.8|31859.8|31866.8|31859.8|31841.8|31834.8|150
1692715800000|2023-08-22 14:50:00|31864.3|31857.3|31891.8|31884.8|31896.8|31889.8|31856.8|31849.8|217
1692716100000|2023-08-22 14:55:00|31894.3|31887.3|31886.8|31879.8|31896.8|31889.8|31876.8|31869.8|172
1692716400000|2023-08-22 15:00:00|31889.3|31882.3|31866.8|31859.8|31896.8|31889.8|31864.3|31857.3|87
1692716700000|2023-08-22 15:05:00|31864.3|31857.3|31851.8|31844.8|31866.8|31859.8|31851.8|31844.8|88
1692717000000|2023-08-22 15:10:00|31854.3|31847.3|31856.8|31849.8|31884.3|31877.3|31846.8|31839.8|58
1692717300000|2023-08-22 15:15:00|31854.3|31847.3|31856.8|31849.8|31869.3|31862.3|31846.8|31839.8|96
1692717600000|2023-08-22 15:20:00|31859.3|31852.3|31871.8|31864.8|31876.8|31869.8|31851.8|31844.8|134
1692717900000|2023-08-22 15:25:00|31866.8|31859.8|31861.8|31854.8|31871.8|31864.8|31851.8|31844.8|191
1692718200000|2023-08-22 15:30:00|31859.3|31852.3|31866.8|31859.8|31866.8|31859.8|31846.8|31839.8|103
1692718500000|2023-08-22 15:35:00|31869.3|31862.3|31851.8|31844.8|31886.8|31879.8|31851.8|31844.8|249
1692718800000|2023-08-22 15:40:00|31854.3|31847.3|31849.3|31842.3|31866.8|31859.8|31849.3|31842.3|153
1692719100000|2023-08-22 15:45:00|31851.8|31844.8|31856.8|31849.8|31859.3|31852.3|31846.8|31839.8|60
1692719400000|2023-08-22 15:50:00|31854.3|31847.3|31831.8|31824.8|31856.8|31849.8|31826.8|31819.8|81
1692719700000|2023-08-22 15:55:00|31829.3|31822.3|31839.3|31832.3|31844.3|31837.3|31826.8|31819.8|43
1692720000000|2023-08-22 16:00:00|31836.8|31829.8|31829.3|31822.3|31839.3|31832.3|31826.8|31819.8|64
1692720300000|2023-08-22 16:05:00|31826.8|31819.8|31816.8|31809.8|31831.8|31824.8|31811.8|31804.8|128
1692720600000|2023-08-22 16:10:00|31814.3|31807.3|31784.3|31777.3|31814.3|31807.3|31781.8|31774.8|89
1692720900000|2023-08-22 16:15:00|31781.8|31774.8|31791.8|31784.8|31796.8|31789.8|31776.8|31769.8|78
1692721200000|2023-08-22 16:20:00|31789.3|31782.3|31786.8|31779.8|31794.3|31787.3|31781.8|31774.8|74
1692721500000|2023-08-22 16:25:00|31789.3|31782.3|31811.8|31804.8|31816.8|31809.8|31781.8|31774.8|115
1692721800000|2023-08-22 16:30:00|31814.3|31807.3|31806.8|31799.8|31819.3|31812.3|31801.8|31794.8|17
1692722100000|2023-08-22 16:35:00|31804.3|31797.3|31846.8|31839.8|31846.8|31839.8|31804.3|31797.3|148
1692722400000|2023-08-22 16:40:00|31844.3|31837.3|31841.8|31834.8|31851.8|31844.8|31841.8|31834.8|75
1692722700000|2023-08-22 16:45:00|31844.3|31837.3|31834.3|31827.3|31846.8|31839.8|31831.8|31824.8|76
1692723000000|2023-08-22 16:50:00|31836.8|31829.8|31851.8|31844.8|31856.8|31849.8|31834.3|31827.3|45
1692723300000|2023-08-22 16:55:00|31846.8|31839.8|31826.8|31819.8|31856.8|31849.8|31821.8|31814.8|105
1692723600000|2023-08-22 17:00:00|31821.8|31814.8|31784.3|31777.3|31826.8|31819.8|31776.8|31769.8|263
1692723900000|2023-08-22 17:05:00|31786.8|31779.8|31806.8|31799.8|31811.8|31804.8|31776.8|31769.8|136
1692724200000|2023-08-22 17:10:00|31809.3|31802.3|31789.3|31782.3|31814.3|31807.3|31786.8|31779.8|172
1692724500000|2023-08-22 17:15:00|31791.8|31784.8|31786.8|31779.8|31794.3|31787.3|31776.8|31769.8|65
1692724800000|2023-08-22 17:20:00|31784.3|31777.3|31786.8|31779.8|31799.3|31792.3|31781.8|31774.8|32
1692725100000|2023-08-22 17:25:00|31784.3|31777.3|31799.3|31792.3|31801.8|31794.8|31784.3|31777.3|20
1692725400000|2023-08-22 17:30:00|31801.8|31794.8|31796.8|31789.8|31801.8|31794.8|31786.8|31779.8|20
1692725700000|2023-08-22 17:35:00|31794.3|31787.3|31776.8|31769.8|31796.8|31789.8|31776.8|31769.8|140
1692726000000|2023-08-22 17:40:00|31779.3|31772.3|31781.8|31774.8|31791.8|31784.8|31769.3|31762.3|49
1692726300000|2023-08-22 17:45:00|31779.3|31772.3|31776.8|31769.8|31784.3|31777.3|31761.8|31754.8|79
1692726600000|2023-08-22 17:50:00|31779.3|31772.3|31774.3|31767.3|31781.8|31774.8|31766.8|31759.8|19
1692726900000|2023-08-22 17:55:00|31771.8|31764.8|31791.8|31784.8|31796.8|31789.8|31771.8|31764.8|42
1692727200000|2023-08-22 18:00:00|31789.3|31782.3|31776.8|31769.8|31796.8|31789.8|31766.8|31759.8|122
1692727500000|2023-08-22 18:05:00|31779.3|31772.3|31791.8|31784.8|31791.8|31784.8|31774.3|31767.3|26
1692727800000|2023-08-22 18:10:00|31789.3|31782.3|31786.8|31779.8|31796.8|31789.8|31774.3|31767.3|47
1692728100000|2023-08-22 18:15:00|31784.3|31777.3|31784.3|31777.3|31791.8|31784.8|31771.8|31764.8|192
1692728400000|2023-08-22 18:20:00|31781.8|31774.8|31796.8|31789.8|31801.8|31794.8|31774.3|31767.3|27
1692728700000|2023-08-22 18:25:00|31799.3|31792.3|31816.8|31809.8|31819.3|31812.3|31796.8|31789.8|60
1692729000000|2023-08-22 18:30:00|31819.3|31812.3|31826.8|31819.8|31826.8|31819.8|31811.8|31804.8|129
1692729300000|2023-08-22 18:35:00|31831.8|31824.8|31821.8|31814.8|31831.8|31824.8|31806.8|31799.8|23
1692729600000|2023-08-22 18:40:00|31811.8|31804.8|31801.8|31794.8|31814.3|31807.3|31796.8|31789.8|109
1692729900000|2023-08-22 18:45:00|31804.3|31797.3|31801.8|31794.8|31806.8|31799.8|31789.3|31782.3|110
1692730200000|2023-08-22 18:50:00|31804.3|31797.3|31806.8|31799.8|31806.8|31799.8|31801.8|31794.8|31
1692730500000|2023-08-22 18:55:00|31801.8|31794.8|31821.8|31814.8|31824.3|31817.3|31801.8|31794.8|90
1692730800000|2023-08-22 19:00:00|31824.3|31817.3|31826.8|31819.8|31829.3|31822.3|31816.8|31809.8|87
1692731100000|2023-08-22 19:05:00|31829.3|31822.3|31831.8|31824.8|31839.3|31832.3|31826.8|31819.8|69
1692731400000|2023-08-22 19:10:00|31834.3|31827.3|31844.3|31837.3|31846.8|31839.8|31831.8|31824.8|64
1692731700000|2023-08-22 19:15:00|31846.8|31839.8|31821.8|31814.8|31846.8|31839.8|31821.8|31814.8|17
1692732000000|2023-08-22 19:20:00|31824.3|31817.3|31811.8|31804.8|31826.8|31819.8|31809.3|31802.3|27
1692732300000|2023-08-22 19:25:00|31814.3|31807.3|31806.8|31799.8|31826.8|31819.8|31796.8|31789.8|69
1692732600000|2023-08-22 19:30:00|31801.8|31794.8|31786.8|31779.8|31804.3|31797.3|31776.8|31769.8|186
1692732900000|2023-08-22 19:35:00|31784.3|31777.3|31766.8|31759.8|31786.8|31779.8|31766.8|31759.8|25
1692733200000|2023-08-22 19:40:00|31761.8|31754.8|31756.8|31749.8|31766.8|31759.8|31751.8|31744.8|122
1692733500000|2023-08-22 19:45:00|31754.3|31747.3|31756.8|31749.8|31766.8|31759.8|31751.8|31744.8|35
1692733800000|2023-08-22 19:50:00|31761.8|31754.8|31766.8|31759.8|31776.8|31769.8|31759.3|31752.3|172
1692734100000|2023-08-22 19:55:00|31771.8|31764.8|31781.8|31774.8|31791.8|31784.8|31766.8|31759.8|246
1692734400000|2023-08-22 20:00:00|31784.3|31777.3|31774.3|31767.3|31786.8|31779.8|31771.8|31764.8|28
1692734700000|2023-08-22 20:05:00|31776.8|31769.8|31779.3|31772.3|31781.8|31774.8|31776.8|31769.8|23
1692735000000|2023-08-22 20:10:00|31781.8|31774.8|31774.3|31767.3|31781.8|31774.8|31774.3|31767.3|20
1692735300000|2023-08-22 20:15:00|31771.8|31764.8|31771.8|31764.8|31771.8|31764.8|31771.8|31764.8|1
1692735600000|2023-08-22 20:20:00|31774.3|31767.3|31771.8|31764.8|31774.3|31767.3|31771.8|31764.8|1
1692736200000|2023-08-22 20:30:00|31769.3|31762.3|31771.8|31764.8|31771.8|31764.8|31769.3|31762.3|4
1692736500000|2023-08-22 20:35:00|31776.8|31769.8|31776.8|31769.8|31776.8|31769.8|31774.3|31767.3|2
1692737100000|2023-08-22 20:45:00|31774.3|31767.3|31769.3|31762.3|31774.3|31767.3|31769.3|31762.3|18
1692737400000|2023-08-22 20:50:00|31771.8|31764.8|31781.8|31774.8|31784.3|31777.3|31769.3|31762.3|20
1692737700000|2023-08-22 20:55:00|31779.3|31772.3|31765.8|31750.8|31781.8|31774.8|31761.8|31750.8|62
1692738000000|2023-08-22 21:00:00|31770.8|31755.8|31775.8|31760.8|31780.8|31765.8|31770.8|31755.8|4
1692738300000|2023-08-22 21:05:00|||||||||1
1692738600000|2023-08-22 21:10:00|31778.3|31763.3|31784.2|31754.2|31784.5|31763.3|31778.3|31754.2|12077
1692738900000|2023-08-22 21:15:00|31784.4|31754.4|31782.3|31752.3|31785.1|31755.1|31782.3|31752.3|0
1692739200000|2023-08-22 21:20:00|31783.4|31753.4|31785.4|31755.4|31785.7|31755.7|31782.8|31752.8|0
1692739500000|2023-08-22 21:25:00|31784.8|31754.8|31785.3|31755.3|31785.3|31755.3|31783.3|31753.3|0
1692739800000|2023-08-22 21:30:00|31783.3|31753.3|31782|31752|31783.3|31753.3|31781.8|31751.8|0
1692740100000|2023-08-22 21:35:00|31781.8|31751.8|31782.1|31752.1|31782.5|31752.5|31781.4|31751.4|0
1692740400000|2023-08-22 21:40:00|31781.4|31751.4|31781|31751|31782.5|31752.5|31781|31751|0
1692740700000|2023-08-22 21:45:00|31780.6|31750.6|31779.7|31749.7|31780.6|31750.6|31779.7|31749.7|0
1692741000000|2023-08-22 21:50:00|31780.5|31750.5|31780.2|31750.2|31780.5|31750.5|31780.2|31750.2|0
1692741300000|2023-08-22 21:55:00|31780.1|31750.1|31779.1|31749.1|31780.2|31750.2|31778.6|31748.6|0
1692741600000|2023-08-22 22:00:00|31775.5|31745.5|31783.3|31768.3|31790.8|31775.8|31773.3|31744.2|43
1692741900000|2023-08-22 22:05:00|31778.3|31763.3|31775.8|31760.8|31780.8|31765.8|31770.8|31755.8|114
1692742200000|2023-08-22 22:10:00|31783.3|31768.3|31775.8|31760.8|31783.3|31768.3|31775.8|31760.8|41
1692742500000|2023-08-22 22:15:00|31770.8|31755.8|31775.8|31760.8|31783.3|31768.3|31768.3|31753.3|394
1692742800000|2023-08-22 22:20:00|31780.8|31765.8|31778.3|31763.3|31783.3|31768.3|31775.8|31760.8|47
1692743100000|2023-08-22 22:25:00|31775.8|31760.8|31775.8|31760.8|31775.8|31760.8|31770.8|31755.8|61
1692743400000|2023-08-22 22:30:00|31780.8|31765.8|31778.3|31763.3|31780.8|31765.8|31775.8|31760.8|6
1692743700000|2023-08-22 22:35:00|31775.8|31760.8|31775.8|31760.8|31775.8|31760.8|31773.3|31758.3|2
1692744000000|2023-08-22 22:40:00|31773.3|31758.3|31773.3|31758.3|31773.3|31758.3|31773.3|31758.3|3
1692744300000|2023-08-22 22:45:00|31775.8|31760.8|31778.3|31763.3|31778.3|31763.3|31773.3|31758.3|0
1692744600000|2023-08-22 22:50:00|31775.8|31760.8|31775.8|31760.8|31775.8|31760.8|31775.8|31760.8|3
1692744900000|2023-08-22 22:55:00|31773.3|31758.3|31775.8|31760.8|31775.8|31760.8|31768.3|31753.3|21
1692745200000|2023-08-22 23:00:00|31778.3|31763.3|31773.3|31758.3|31778.3|31763.3|31770.8|31755.8|7
1692745500000|2023-08-22 23:05:00|31770.8|31755.8|31773.3|31758.3|31773.3|31758.3|31768.3|31753.3|1
1692745800000|2023-08-22 23:10:00|31770.8|31755.8|31773.3|31758.3|31773.3|31758.3|31768.3|31753.3|5
1692746100000|2023-08-22 23:15:00|31770.8|31755.8|31768.3|31753.3|31770.8|31755.8|31768.3|31753.3|2
1692746700000|2023-08-22 23:25:00|31765.8|31750.8|31768.3|31753.3|31768.3|31753.3|31763.3|31748.3|4
1692747000000|2023-08-22 23:30:00|31770.8|31755.8|31731.8|31724.8|31773.3|31758.3|31731.8|31724.8|9082
1692747300000|2023-08-22 23:35:00|31734.3|31727.3|31731.8|31724.8|31734.3|31727.3|31726.8|31719.8|73
1692747600000|2023-08-22 23:40:00|31736.8|31729.8|31744.3|31737.3|31744.3|31737.3|31731.8|31724.8|89
1692747900000|2023-08-22 23:45:00|31746.8|31739.8|31736.8|31729.8|31766.8|31759.8|31736.8|31729.8|181
1692748200000|2023-08-22 23:50:00|31739.3|31732.3|31719.3|31712.3|31741.8|31734.8|31716.8|31709.8|203
1692748500000|2023-08-22 23:55:00|31716.8|31709.8|31726.8|31719.8|31731.8|31724.8|31711.8|31704.8|100
1692748800000|2023-08-23 00:00:00|31729.3|31722.3|31781.8|31774.8|31804.3|31797.3|31721.8|31714.8|566
1692749100000|2023-08-23 00:05:00|31784.3|31777.3|31811.8|31804.8|31816.8|31809.8|31761.8|31754.8|422
1692749400000|2023-08-23 00:10:00|31809.3|31802.3|31841.8|31834.8|31841.8|31834.8|31781.8|31774.8|540
1692749700000|2023-08-23 00:15:00|31846.8|31839.8|31866.8|31859.8|31871.8|31864.8|31836.8|31829.8|648
1692750000000|2023-08-23 00:20:00|31864.3|31857.3|31856.8|31849.8|31884.3|31877.3|31846.8|31839.8|489
1692750300000|2023-08-23 00:25:00|31866.8|31859.8|31871.8|31864.8|31884.3|31877.3|31861.8|31854.8|296
1692750600000|2023-08-23 00:30:00|31874.3|31867.3|31889.3|31882.3|31901.8|31894.8|31846.8|31839.8|430
1692750900000|2023-08-23 00:35:00|31886.8|31879.8|31906.8|31899.8|31911.8|31904.8|31886.8|31879.8|356
1692751200000|2023-08-23 00:40:00|31901.8|31894.8|31911.8|31904.8|31916.8|31909.8|31886.8|31879.8|362
1692751500000|2023-08-23 00:45:00|31914.3|31907.3|31939.3|31932.3|31941.8|31934.8|31914.3|31907.3|422
1692751800000|2023-08-23 00:50:00|31941.8|31934.8|31936.8|31929.8|31941.8|31934.8|31926.8|31919.8|196
1692752100000|2023-08-23 00:55:00|31939.3|31932.3|31931.8|31924.8|31941.8|31934.8|31921.8|31914.8|452
1692752400000|2023-08-23 01:00:00|31929.3|31922.3|31914.3|31907.3|31936.8|31929.8|31896.8|31889.8|220
1692752700000|2023-08-23 01:05:00|31911.8|31904.8|31921.8|31914.8|31936.8|31929.8|31911.8|31904.8|151
1692753000000|2023-08-23 01:10:00|31924.3|31917.3|31911.8|31904.8|31931.8|31924.8|31911.8|31904.8|124
1692753300000|2023-08-23 01:15:00|31916.8|31909.8|31929.3|31922.3|31946.8|31939.8|31914.3|31907.3|256
1692753600000|2023-08-23 01:20:00|31926.8|31919.8|31911.8|31904.8|31936.8|31929.8|31909.3|31902.3|167
1692753900000|2023-08-23 01:25:00|31916.8|31909.8|31929.3|31922.3|31934.3|31927.3|31906.8|31899.8|99
1692754200000|2023-08-23 01:30:00|31931.8|31924.8|31941.8|31934.8|31951.8|31944.8|31916.8|31909.8|283
1692754500000|2023-08-23 01:35:00|31946.8|31939.8|31916.8|31909.8|31946.8|31939.8|31906.8|31899.8|236
1692754800000|2023-08-23 01:40:00|31919.3|31912.3|31939.3|31932.3|31961.8|31954.8|31914.3|31907.3|218
1692755100000|2023-08-23 01:45:00|31936.8|31929.8|31911.8|31904.8|31936.8|31929.8|31904.3|31897.3|190
1692755400000|2023-08-23 01:50:00|31914.3|31907.3|31934.3|31927.3|31936.8|31929.8|31906.8|31899.8|173
1692755700000|2023-08-23 01:55:00|31936.8|31929.8|31941.8|31934.8|31941.8|31934.8|31919.3|31912.3|143
1692756000000|2023-08-23 02:00:00|31946.8|31939.8|31936.8|31929.8|31961.8|31954.8|31931.8|31924.8|211
1692756300000|2023-08-23 02:05:00|31939.3|31932.3|31931.8|31924.8|31951.8|31944.8|31926.8|31919.8|131
1692756600000|2023-08-23 02:10:00|31934.3|31927.3|31921.8|31914.8|31936.8|31929.8|31916.8|31909.8|156
1692756900000|2023-08-23 02:15:00|31924.3|31917.3|31936.8|31929.8|31941.8|31934.8|31921.8|31914.8|103
1692757200000|2023-08-23 02:20:00|31939.3|31932.3|31961.8|31954.8|31961.8|31954.8|31931.8|31924.8|207
1692757500000|2023-08-23 02:25:00|31959.3|31952.3|31966.8|31959.8|31976.8|31969.8|31956.8|31949.8|317
1692757800000|2023-08-23 02:30:00|31969.3|31962.3|31971.8|31964.8|31981.8|31974.8|31966.8|31959.8|188
1692758100000|2023-08-23 02:35:00|31969.3|31962.3|31981.8|31974.8|31986.8|31979.8|31961.8|31954.8|120
1692758400000|2023-08-23 02:40:00|31979.3|31972.3|31991.8|31984.8|31996.8|31989.8|31971.8|31964.8|189
1692758700000|2023-08-23 02:45:00|31986.8|31979.8|31961.8|31954.8|31991.8|31984.8|31961.8|31954.8|103
1692759000000|2023-08-23 02:50:00|31964.3|31957.3|31956.8|31949.8|31966.8|31959.8|31951.8|31944.8|141
1692759300000|2023-08-23 02:55:00|31961.8|31954.8|31959.3|31952.3|31961.8|31954.8|31951.8|31944.8|56
1692759600000|2023-08-23 03:00:00|31956.8|31949.8|31946.8|31939.8|31966.8|31959.8|31946.8|31939.8|80
1692759900000|2023-08-23 03:05:00|31949.3|31942.3|31951.8|31944.8|31956.8|31949.8|31941.8|31934.8|56
1692760200000|2023-08-23 03:10:00|31941.8|31934.8|31926.8|31919.8|31941.8|31934.8|31926.8|31919.8|126
1692760500000|2023-08-23 03:15:00|31929.3|31922.3|31941.8|31934.8|31941.8|31934.8|31926.8|31919.8|72
1692760800000|2023-08-23 03:20:00|31936.8|31929.8|31941.8|31934.8|31946.8|31939.8|31931.8|31924.8|96
1692761100000|2023-08-23 03:25:00|31936.8|31929.8|31926.8|31919.8|31946.8|31939.8|31926.8|31919.8|83
1692761400000|2023-08-23 03:30:00|31929.3|31922.3|31959.3|31952.3|31971.8|31964.8|31921.8|31914.8|183
1692761700000|2023-08-23 03:35:00|31956.8|31949.8|31926.8|31919.8|31961.8|31954.8|31911.8|31904.8|226
1692762000000|2023-08-23 03:40:00|31929.3|31922.3|31916.8|31909.8|31936.8|31929.8|31911.8|31904.8|90
1692762300000|2023-08-23 03:45:00|31919.3|31912.3|31936.8|31929.8|31939.3|31932.3|31916.8|31909.8|79
1692762600000|2023-08-23 03:50:00|31931.8|31924.8|31901.8|31894.8|31931.8|31924.8|31891.8|31884.8|160
1692762900000|2023-08-23 03:55:00|31899.3|31892.3|31904.3|31897.3|31906.8|31899.8|31876.8|31869.8|230
1692763200000|2023-08-23 04:00:00|31901.8|31894.8|31921.8|31914.8|31921.8|31914.8|31901.8|31894.8|99
1692763500000|2023-08-23 04:05:00|31916.8|31909.8|31919.3|31912.3|31921.8|31914.8|31906.8|31899.8|109
1692763800000|2023-08-23 04:10:00|31916.8|31909.8|31881.8|31874.8|31916.8|31909.8|31879.3|31872.3|99
1692764100000|2023-08-23 04:15:00|31886.8|31879.8|31886.8|31879.8|31891.8|31884.8|31881.8|31874.8|100
1692764400000|2023-08-23 04:20:00|31891.8|31884.8|31896.8|31889.8|31901.8|31894.8|31876.8|31869.8|155
1692764700000|2023-08-23 04:25:00|31899.3|31892.3|31901.8|31894.8|31906.8|31899.8|31876.8|31869.8|132
1692765000000|2023-08-23 04:30:00|31904.3|31897.3|31891.8|31884.8|31904.3|31897.3|31876.8|31869.8|107
1692765300000|2023-08-23 04:35:00|31889.3|31882.3|31886.8|31879.8|31894.3|31887.3|31876.8|31869.8|120
1692765600000|2023-08-23 04:40:00|31889.3|31882.3|31896.8|31889.8|31896.8|31889.8|31881.8|31874.8|98
1692765900000|2023-08-23 04:45:00|31894.3|31887.3|31906.8|31899.8|31906.8|31899.8|31886.8|31879.8|163
1692766200000|2023-08-23 04:50:00|31901.8|31894.8|31906.8|31899.8|31906.8|31899.8|31896.8|31889.8|45
1692766500000|2023-08-23 04:55:00|31909.3|31902.3|31931.8|31924.8|31936.8|31929.8|31909.3|31902.3|140
1692766800000|2023-08-23 05:00:00|31929.3|31922.3|31936.8|31929.8|31944.3|31937.3|31929.3|31922.3|88
1692767100000|2023-08-23 05:05:00|31941.8|31934.8|31966.8|31959.8|31971.8|31964.8|31931.8|31924.8|326
1692767400000|2023-08-23 05:10:00|31971.8|31964.8|31996.8|31989.8|32001.8|31994.8|31966.8|31959.8|263
1692767700000|2023-08-23 05:15:00|31999.3|31992.3|32001.8|31994.8|32011.8|32004.8|31986.8|31979.8|322
1692768000000|2023-08-23 05:20:00|31996.8|31989.8|31981.8|31974.8|31996.8|31989.8|31971.8|31964.8|212
1692768300000|2023-08-23 05:25:00|31976.8|31969.8|31979.3|31972.3|31991.8|31984.8|31971.8|31964.8|167
1692768600000|2023-08-23 05:30:00|31981.8|31974.8|31976.8|31969.8|31986.8|31979.8|31966.8|31959.8|156
1692768900000|2023-08-23 05:35:00|31981.8|31974.8|31971.8|31964.8|31986.8|31979.8|31966.8|31959.8|154
1692769200000|2023-08-23 05:40:00|31974.3|31967.3|31976.8|31969.8|31986.8|31979.8|31966.8|31959.8|185
1692769500000|2023-08-23 05:45:00|31979.3|31972.3|32006.8|31999.8|32006.8|31999.8|31976.8|31969.8|181
1692769800000|2023-08-23 05:50:00|32011.8|32004.8|32021.8|32014.8|32031.8|32024.8|32011.8|32004.8|271
1692770100000|2023-08-23 05:55:00|32026.8|32019.8|32046.8|32039.8|32046.8|32039.8|32026.8|32019.8|406
1692770400000|2023-08-23 06:00:00|32031.8|32024.8|32006.8|31999.8|32036.8|32029.8|32001.8|31994.8|637
1692770700000|2023-08-23 06:05:00|32011.8|32004.8|31999.3|31992.3|32011.8|32004.8|31991.8|31984.8|183
1692771000000|2023-08-23 06:10:00|31996.8|31989.8|31986.8|31979.8|32001.8|31994.8|31986.8|31979.8|175
1692771300000|2023-08-23 06:15:00|31989.3|31982.3|31986.8|31979.8|31991.8|31984.8|31981.8|31974.8|161
1692771600000|2023-08-23 06:20:00|31989.3|31982.3|31986.8|31979.8|31991.8|31984.8|31986.8|31979.8|53
1692771900000|2023-08-23 06:25:00|31989.3|31982.3|31984.3|31977.3|31989.3|31982.3|31976.8|31969.8|26
1692772200000|2023-08-23 06:30:00|31986.8|31979.8|31971.8|31964.8|31991.8|31984.8|31971.8|31964.8|105
1692772500000|2023-08-23 06:35:00|31974.3|31967.3|31984.3|31977.3|31989.3|31982.3|31971.8|31964.8|20
1692772800000|2023-08-23 06:40:00|31986.8|31979.8|31996.8|31989.8|31999.3|31992.3|31986.8|31979.8|8
1692773100000|2023-08-23 06:45:00|31994.3|31987.3|31986.8|31979.8|31994.3|31987.3|31986.8|31979.8|13
1692773400000|2023-08-23 06:50:00|31981.8|31974.8|31981.8|31974.8|31984.3|31977.3|31971.8|31964.8|48
1692773700000|2023-08-23 06:55:00|31979.3|31972.3|31971.8|31964.8|31989.3|31982.3|31966.8|31959.8|44
1692774000000|2023-08-23 07:00:00|31974.3|31967.3|31986.8|31979.8|31991.8|31984.8|31969.3|31962.3|32
1692774300000|2023-08-23 07:05:00|31989.3|31982.3|32014.3|32007.3|32016.8|32009.8|31981.8|31974.8|82
1692774600000|2023-08-23 07:10:00|32016.8|32009.8|32021.8|32014.8|32021.8|32014.8|32011.8|32004.8|58
1692774900000|2023-08-23 07:15:00|32019.3|32012.3|32024.3|32017.3|32036.8|32029.8|32016.8|32009.8|82
1692775200000|2023-08-23 07:20:00|32021.8|32014.8|32016.8|32009.8|32021.8|32014.8|32006.8|31999.8|55
1692775500000|2023-08-23 07:25:00|32019.3|32012.3|32029.3|32022.3|32036.8|32029.8|32016.8|32009.8|64
1692775800000|2023-08-23 07:30:00|32026.8|32019.8|31991.8|31984.8|32041.8|32034.8|31974.3|31967.3|260
1692776100000|2023-08-23 07:35:00|31994.3|31987.3|31956.8|31949.8|31994.3|31987.3|31956.8|31949.8|60
1692776400000|2023-08-23 07:40:00|31951.8|31944.8|31931.8|31924.8|31951.8|31944.8|31926.8|31919.8|96
1692776700000|2023-08-23 07:45:00|31934.3|31927.3|31951.8|31944.8|31956.8|31949.8|31931.8|31924.8|102
1692777000000|2023-08-23 07:50:00|31954.3|31947.3|31946.8|31939.8|31956.8|31949.8|31926.8|31919.8|74
1692777300000|2023-08-23 07:55:00|31944.3|31937.3|31929.3|31922.3|31949.3|31942.3|31929.3|31922.3|11
1692777600000|2023-08-23 08:00:00|31926.8|31919.8|31944.3|31937.3|31949.3|31942.3|31926.8|31919.8|44
1692777900000|2023-08-23 08:05:00|31946.8|31939.8|31961.8|31954.8|31961.8|31954.8|31941.8|31934.8|30
1692778200000|2023-08-23 08:10:00|31959.3|31952.3|31976.8|31969.8|32004.3|31997.3|31956.8|31949.8|220
1692778500000|2023-08-23 08:15:00|31979.3|31972.3|31996.8|31989.8|32001.8|31994.8|31974.3|31967.3|91
1692778800000|2023-08-23 08:20:00|31994.3|31987.3|31996.8|31989.8|31999.3|31992.3|31981.8|31974.8|32
1692779100000|2023-08-23 08:25:00|31999.3|31992.3|32014.3|32007.3|32016.8|32009.8|31999.3|31992.3|19
1692779400000|2023-08-23 08:30:00|32016.8|32009.8|31996.8|31989.8|32016.8|32009.8|31991.8|31984.8|63
1692779700000|2023-08-23 08:35:00|31994.3|31987.3|31986.8|31979.8|31994.3|31987.3|31976.8|31969.8|18
1692780000000|2023-08-23 08:40:00|31984.3|31977.3|31974.3|31967.3|31986.8|31979.8|31971.8|31964.8|67
1692780300000|2023-08-23 08:45:00|31976.8|31969.8|31979.3|31972.3|31981.8|31974.8|31969.3|31962.3|15
1692780600000|2023-08-23 08:50:00|31981.8|31974.8|31971.8|31964.8|31986.8|31979.8|31971.8|31964.8|20
1692780900000|2023-08-23 08:55:00|31966.8|31959.8|31966.8|31959.8|31976.8|31969.8|31961.8|31954.8|20
1692781200000|2023-08-23 09:00:00|31969.3|31962.3|31976.8|31969.8|31979.3|31972.3|31956.8|31949.8|20
1692781500000|2023-08-23 09:05:00|31974.3|31967.3|31986.8|31979.8|31989.3|31982.3|31974.3|31967.3|8
1692781800000|2023-08-23 09:10:00|31984.3|31977.3|31971.8|31964.8|31991.8|31984.8|31969.3|31962.3|4
1692782100000|2023-08-23 09:15:00|31974.3|31967.3|31954.3|31947.3|31976.8|31969.8|31946.8|31939.8|85
1692782400000|2023-08-23 09:20:00|31951.8|31944.8|31969.3|31962.3|31971.8|31964.8|31946.8|31939.8|22
1692782700000|2023-08-23 09:25:00|31971.8|31964.8|31981.8|31974.8|31986.8|31979.8|31966.8|31959.8|11
1692783000000|2023-08-23 09:30:00|31984.3|31977.3|31971.8|31964.8|31986.8|31979.8|31971.8|31964.8|27
1692783300000|2023-08-23 09:35:00|31974.3|31967.3|31981.8|31974.8|31984.3|31977.3|31971.8|31964.8|7
1692783600000|2023-08-23 09:40:00|31984.3|31977.3|31981.8|31974.8|31984.3|31977.3|31979.3|31972.3|4
1692783900000|2023-08-23 09:45:00|31979.3|31972.3|31979.3|31972.3|31981.8|31974.8|31976.8|31969.8|2
1692784200000|2023-08-23 09:50:00|31976.8|31969.8|31991.8|31984.8|31996.8|31989.8|31976.8|31969.8|32
1692784500000|2023-08-23 09:55:00|31986.8|31979.8|31971.8|31964.8|31986.8|31979.8|31971.8|31964.8|15
1692784800000|2023-08-23 10:00:00|31974.3|31967.3|31981.8|31974.8|31986.8|31979.8|31971.8|31964.8|25
1692785100000|2023-08-23 10:05:00|31976.8|31969.8|31981.8|31974.8|31981.8|31974.8|31969.3|31962.3|20
1692785400000|2023-08-23 10:10:00|31979.3|31972.3|31979.3|31972.3|31981.8|31974.8|31971.8|31964.8|22
1692785700000|2023-08-23 10:15:00|31976.8|31969.8|31976.8|31969.8|31986.8|31979.8|31974.3|31967.3|17
1692786000000|2023-08-23 10:20:00|31979.3|31972.3|31981.8|31974.8|31986.8|31979.8|31976.8|31969.8|5
1692786300000|2023-08-23 10:25:00|31984.3|31977.3|31966.8|31959.8|31986.8|31979.8|31966.8|31959.8|17
1692786600000|2023-08-23 10:30:00|31964.3|31957.3|31959.3|31952.3|31966.8|31959.8|31956.8|31949.8|40
1692786900000|2023-08-23 10:35:00|31961.8|31954.8|31951.8|31944.8|31964.3|31957.3|31951.8|31944.8|9
1692787200000|2023-08-23 10:40:00|31949.3|31942.3|31931.8|31924.8|31951.8|31944.8|31931.8|31924.8|72
1692787500000|2023-08-23 10:45:00|31929.3|31922.3|31916.8|31909.8|31931.8|31924.8|31906.8|31899.8|79
1692787800000|2023-08-23 10:50:00|31914.3|31907.3|31911.8|31904.8|31914.3|31907.3|31906.8|31899.8|91
1692788100000|2023-08-23 10:55:00|31909.3|31902.3|31911.8|31904.8|31914.3|31907.3|31896.8|31889.8|87
1692788400000|2023-08-23 11:00:00|31914.3|31907.3|31896.8|31889.8|31914.3|31907.3|31886.8|31879.8|172
1692788700000|2023-08-23 11:05:00|31894.3|31887.3|31884.3|31877.3|31894.3|31887.3|31879.3|31872.3|115
1692789000000|2023-08-23 11:10:00|31881.8|31874.8|31874.3|31867.3|31891.8|31884.8|31871.8|31864.8|110
1692789300000|2023-08-23 11:15:00|31871.8|31864.8|31876.8|31869.8|31886.8|31879.8|31871.8|31864.8|43
1692789600000|2023-08-23 11:20:00|31874.3|31867.3|31899.3|31892.3|31901.8|31894.8|31874.3|31867.3|48
1692789900000|2023-08-23 11:25:00|31901.8|31894.8|31886.8|31879.8|31901.8|31894.8|31884.3|31877.3|26
1692790200000|2023-08-23 11:30:00|31884.3|31877.3|31891.8|31884.8|31901.8|31894.8|31884.3|31877.3|36
1692790500000|2023-08-23 11:35:00|31886.8|31879.8|31886.8|31879.8|31891.8|31884.8|31886.8|31879.8|19
1692790800000|2023-08-23 11:40:00|31881.8|31874.8|31876.8|31869.8|31886.8|31879.8|31874.3|31867.3|41
1692791100000|2023-08-23 11:45:00|31879.3|31872.3|31901.8|31894.8|31904.3|31897.3|31876.8|31869.8|204
1692791400000|2023-08-23 11:50:00|31899.3|31892.3|31899.3|31892.3|31906.8|31899.8|31891.8|31884.8|44
1692791700000|2023-08-23 11:55:00|31901.8|31894.8|31914.3|31907.3|31914.3|31907.3|31899.3|31892.3|76
1692792000000|2023-08-23 12:00:00|31916.8|31909.8|31901.8|31894.8|31916.8|31909.8|31901.8|31894.8|52
1692792300000|2023-08-23 12:05:00|31899.3|31892.3|31914.3|31907.3|31916.8|31909.8|31899.3|31892.3|9
1692792600000|2023-08-23 12:10:00|31916.8|31909.8|31916.8|31909.8|31921.8|31914.8|31911.8|31904.8|23
1692792900000|2023-08-23 12:15:00|31914.3|31907.3|31901.8|31894.8|31924.3|31917.3|31899.3|31892.3|58
1692793200000|2023-08-23 12:20:00|31899.3|31892.3|31894.3|31887.3|31901.8|31894.8|31886.8|31879.8|15
1692793500000|2023-08-23 12:25:00|31891.8|31884.8|31874.3|31867.3|31896.8|31889.8|31866.8|31859.8|117
1692793800000|2023-08-23 12:30:00|31876.8|31869.8|31881.8|31874.8|31884.3|31877.3|31861.8|31854.8|56
1692794100000|2023-08-23 12:35:00|31884.3|31877.3|31911.8|31904.8|31916.8|31909.8|31874.3|31867.3|127
1692794400000|2023-08-23 12:40:00|31914.3|31907.3|31906.8|31899.8|31914.3|31907.3|31896.8|31889.8|54
1692794700000|2023-08-23 12:45:00|31909.3|31902.3|31896.8|31889.8|31909.3|31902.3|31894.3|31887.3|15
1692795000000|2023-08-23 12:50:00|31894.3|31887.3|31876.8|31869.8|31896.8|31889.8|31876.8|31869.8|63
1692795300000|2023-08-23 12:55:00|31874.3|31867.3|31876.8|31869.8|31879.3|31872.3|31866.8|31859.8|77
1692795600000|2023-08-23 13:00:00|31874.3|31867.3|31881.8|31874.8|31886.8|31879.8|31871.8|31864.8|59
1692795900000|2023-08-23 13:05:00|31879.3|31872.3|31884.3|31877.3|31886.8|31879.8|31874.3|31867.3|253
1692796200000|2023-08-23 13:10:00|31881.8|31874.8|31886.8|31879.8|31894.3|31887.3|31881.8|31874.8|70
1692796500000|2023-08-23 13:15:00|31881.8|31874.8|31876.8|31869.8|31886.8|31879.8|31874.3|31867.3|64
1692796800000|2023-08-23 13:20:00|31879.3|31872.3|31869.3|31862.3|31879.3|31872.3|31861.8|31854.8|99
1692797100000|2023-08-23 13:25:00|31866.8|31859.8|31874.3|31867.3|31876.8|31869.8|31861.8|31854.8|60
1692797400000|2023-08-23 13:30:00|31869.3|31862.3|31859.3|31852.3|31886.8|31879.8|31846.8|31839.8|346
1692797700000|2023-08-23 13:35:00|31861.8|31854.8|31866.8|31859.8|31881.8|31874.8|31859.3|31852.3|101
1692798000000|2023-08-23 13:40:00|31869.3|31862.3|31896.8|31889.8|31901.8|31894.8|31869.3|31862.3|211
1692798300000|2023-08-23 13:45:00|31894.3|31887.3|31889.3|31882.3|31906.8|31899.8|31879.3|31872.3|216
1692798600000|2023-08-23 13:50:00|31891.8|31884.8|31871.8|31864.8|31896.8|31889.8|31861.8|31854.8|90
1692798900000|2023-08-23 13:55:00|31874.3|31867.3|31886.8|31879.8|31899.3|31892.3|31866.8|31859.8|187
1692799200000|2023-08-23 14:00:00|31891.8|31884.8|31891.8|31884.8|31894.3|31887.3|31876.8|31869.8|160
1692799500000|2023-08-23 14:05:00|31894.3|31887.3|31911.8|31904.8|31911.8|31904.8|31889.3|31882.3|158
1692799800000|2023-08-23 14:10:00|31914.3|31907.3|31941.8|31934.8|31946.8|31939.8|31906.8|31899.8|162
1692800100000|2023-08-23 14:15:00|31944.3|31937.3|31916.8|31909.8|31946.8|31939.8|31909.3|31902.3|142
1692800400000|2023-08-23 14:20:00|31919.3|31912.3|31934.3|31927.3|31936.8|31929.8|31904.3|31897.3|218
1692800700000|2023-08-23 14:25:00|31931.8|31924.8|31926.8|31919.8|31936.8|31929.8|31911.8|31904.8|42
1692801000000|2023-08-23 14:30:00|31929.3|31922.3|31936.8|31929.8|31944.3|31937.3|31926.8|31919.8|136
1692801300000|2023-08-23 14:35:00|31934.3|31927.3|31904.3|31897.3|31936.8|31929.8|31896.8|31889.8|168
1692801600000|2023-08-23 14:40:00|31906.8|31899.8|31936.8|31929.8|31939.3|31932.3|31901.8|31894.8|94
1692801900000|2023-08-23 14:45:00|31939.3|31932.3|31964.3|31957.3|31966.8|31959.8|31926.8|31919.8|102
1692802200000|2023-08-23 14:50:00|31961.8|31954.8|31951.8|31944.8|31961.8|31954.8|31951.8|31944.8|129
1692802500000|2023-08-23 14:55:00|31954.3|31947.3|31979.3|31972.3|31986.8|31979.8|31951.8|31944.8|535
1692802800000|2023-08-23 15:00:00|31981.8|31974.8|31981.8|31974.8|31989.3|31982.3|31966.8|31959.8|326
1692803100000|2023-08-23 15:05:00|31984.3|31977.3|31981.8|31974.8|31991.8|31984.8|31966.8|31959.8|139
1692803400000|2023-08-23 15:10:00|31986.8|31979.8|31981.8|31974.8|31986.8|31979.8|31971.8|31964.8|142
1692803700000|2023-08-23 15:15:00|31976.8|31969.8|31979.3|31972.3|31981.8|31974.8|31971.8|31964.8|101
1692804000000|2023-08-23 15:20:00|31981.8|31974.8|32001.8|31994.8|32001.8|31994.8|31976.8|31969.8|146
1692804300000|2023-08-23 15:25:00|31999.3|31992.3|32006.8|31999.8|32011.8|32004.8|31991.8|31984.8|75
1692804600000|2023-08-23 15:30:00|32009.3|32002.3|31991.8|31984.8|32011.8|32004.8|31986.8|31979.8|293
1692804900000|2023-08-23 15:35:00|31989.3|31982.3|31989.3|31982.3|31996.8|31989.8|31981.8|31974.8|155
1692805200000|2023-08-23 15:40:00|31991.8|31984.8|31964.3|31957.3|31991.8|31984.8|31964.3|31957.3|110
1692805500000|2023-08-23 15:45:00|31966.8|31959.8|31959.3|31952.3|31976.8|31969.8|31959.3|31952.3|166
1692805800000|2023-08-23 15:50:00|31961.8|31954.8|31971.8|31964.8|31981.8|31974.8|31956.8|31949.8|54
1692806100000|2023-08-23 15:55:00|31974.3|31967.3|31976.8|31969.8|31981.8|31974.8|31971.8|31964.8|23
1692806400000|2023-08-23 16:00:00|31974.3|31967.3|31971.8|31964.8|31976.8|31969.8|31959.3|31952.3|65
1692806700000|2023-08-23 16:05:00|31974.3|31967.3|31976.8|31969.8|31981.8|31974.8|31971.8|31964.8|67
1692807000000|2023-08-23 16:10:00|31979.3|31972.3|31984.3|31977.3|31989.3|31982.3|31969.3|31962.3|42
1692807300000|2023-08-23 16:15:00|31986.8|31979.8|31974.3|31967.3|31986.8|31979.8|31971.8|31964.8|30
1692807600000|2023-08-23 16:20:00|31971.8|31964.8|31976.8|31969.8|31981.8|31974.8|31966.8|31959.8|35
1692807900000|2023-08-23 16:25:00|31979.3|31972.3|31971.8|31964.8|31981.8|31974.8|31971.8|31964.8|21
1692808200000|2023-08-23 16:30:00|31974.3|31967.3|31976.8|31969.8|31976.8|31969.8|31964.3|31957.3|12
1692808500000|2023-08-23 16:35:00|31974.3|31967.3|31981.8|31974.8|31984.3|31977.3|31974.3|31967.3|7
1692808800000|2023-08-23 16:40:00|31984.3|31977.3|31986.8|31979.8|31986.8|31979.8|31979.3|31972.3|13
1692809100000|2023-08-23 16:45:00|31989.3|31982.3|31991.8|31984.8|31996.8|31989.8|31989.3|31982.3|39
1692809400000|2023-08-23 16:50:00|31989.3|31982.3|31981.8|31974.8|31996.8|31989.8|31981.8|31974.8|43
1692809700000|2023-08-23 16:55:00|31984.3|31977.3|31966.8|31959.8|31986.8|31979.8|31966.8|31959.8|25
1692810000000|2023-08-23 17:00:00|31964.3|31957.3|31981.8|31974.8|31984.3|31977.3|31961.8|31954.8|17
1692810300000|2023-08-23 17:05:00|31984.3|31977.3|31994.3|31987.3|31996.8|31989.8|31981.8|31974.8|36
1692810600000|2023-08-23 17:10:00|31996.8|31989.8|32006.8|31999.8|32006.8|31999.8|31996.8|31989.8|69
1692810900000|2023-08-23 17:15:00|32011.8|32004.8|32026.8|32019.8|32026.8|32019.8|32006.8|31999.8|221
1692811200000|2023-08-23 17:20:00|32024.3|32017.3|32021.8|32014.8|32029.3|32022.3|32016.8|32009.8|80
1692811500000|2023-08-23 17:25:00|32026.8|32019.8|32031.8|32024.8|32031.8|32024.8|32026.8|32019.8|88
1692811800000|2023-08-23 17:30:00|32036.8|32029.8|32041.8|32034.8|32056.8|32049.8|32036.8|32029.8|144
1692812100000|2023-08-23 17:35:00|32044.3|32037.3|32041.8|32034.8|32046.8|32039.8|32036.8|32029.8|25
1692812400000|2023-08-23 17:40:00|32036.8|32029.8|32041.8|32034.8|32041.8|32034.8|32034.3|32027.3|20
1692812700000|2023-08-23 17:45:00|32044.3|32037.3|32051.8|32044.8|32051.8|32044.8|32041.8|32034.8|15
1692813000000|2023-08-23 17:50:00|32049.3|32042.3|32041.8|32034.8|32051.8|32044.8|32036.8|32029.8|64
1692813300000|2023-08-23 17:55:00|32044.3|32037.3|32046.8|32039.8|32051.8|32044.8|32041.8|32034.8|123
1692813600000|2023-08-23 18:00:00|32044.3|32037.3|32044.3|32037.3|32051.8|32044.8|32041.8|32034.8|63
1692813900000|2023-08-23 18:05:00|32041.8|32034.8|32041.8|32034.8|32046.8|32039.8|32036.8|32029.8|6
1692814200000|2023-08-23 18:10:00|32039.3|32032.3|32031.8|32024.8|32046.8|32039.8|32026.8|32019.8|29
1692814500000|2023-08-23 18:15:00|32029.3|32022.3|32024.3|32017.3|32031.8|32024.8|32016.8|32009.8|27
1692814800000|2023-08-23 18:20:00|32021.8|32014.8|32021.8|32014.8|32021.8|32014.8|32011.8|32004.8|31
1692815100000|2023-08-23 18:25:00|32024.3|32017.3|32016.8|32009.8|32029.3|32022.3|32016.8|32009.8|7
1692815400000|2023-08-23 18:30:00|32019.3|32012.3|32011.8|32004.8|32021.8|32014.8|32006.8|31999.8|11
1692815700000|2023-08-23 18:35:00|32009.3|32002.3|31999.3|31992.3|32011.8|32004.8|31996.8|31989.8|16
1692816000000|2023-08-23 18:40:00|31996.8|31989.8|32006.8|31999.8|32006.8|31999.8|31996.8|31989.8|29
1692816300000|2023-08-23 18:45:00|32001.8|31994.8|32011.8|32004.8|32021.8|32014.8|32001.8|31994.8|57
1692816600000|2023-08-23 18:50:00|32014.3|32007.3|32019.3|32012.3|32021.8|32014.8|32011.8|32004.8|7
1692816900000|2023-08-23 18:55:00|32021.8|32014.8|32011.8|32004.8|32021.8|32014.8|32006.8|31999.8|5
1692817200000|2023-08-23 19:00:00|32009.3|32002.3|32026.8|32019.8|32026.8|32019.8|31999.3|31992.3|29
1692817500000|2023-08-23 19:05:00|32024.3|32017.3|32026.8|32019.8|32034.3|32027.3|32021.8|32014.8|17
1692817800000|2023-08-23 19:10:00|32024.3|32017.3|32026.8|32019.8|32029.3|32022.3|32019.3|32012.3|13
1692818100000|2023-08-23 19:15:00|32024.3|32017.3|32026.8|32019.8|32031.8|32024.8|32021.8|32014.8|16
1692818400000|2023-08-23 19:20:00|32024.3|32017.3|32026.8|32019.8|32026.8|32019.8|32016.8|32009.8|34
1692818700000|2023-08-23 19:25:00|32024.3|32017.3|32036.8|32029.8|32039.3|32032.3|32024.3|32017.3|27
1692819000000|2023-08-23 19:30:00|32039.3|32032.3|32039.3|32032.3|32041.8|32034.8|32026.8|32019.8|55
1692819300000|2023-08-23 19:35:00|32041.8|32034.8|32044.3|32037.3|32046.8|32039.8|32031.8|32024.8|34
1692819600000|2023-08-23 19:40:00|32041.8|32034.8|32051.8|32044.8|32056.8|32049.8|32041.8|32034.8|85
1692819900000|2023-08-23 19:45:00|32049.3|32042.3|32041.8|32034.8|32051.8|32044.8|32039.3|32032.3|64
1692820200000|2023-08-23 19:50:00|32044.3|32037.3|32016.8|32009.8|32046.8|32039.8|32014.3|32007.3|128
1692820500000|2023-08-23 19:55:00|32014.3|32007.3|32024.3|32017.3|32024.3|32017.3|32001.8|31994.8|338
1692820800000|2023-08-23 20:00:00|32021.8|32014.8|32034.3|32027.3|32039.3|32032.3|32014.3|32007.3|116
1692821100000|2023-08-23 20:05:00|32031.8|32024.8|32034.3|32027.3|32041.8|32034.8|32026.8|32019.8|46
1692821400000|2023-08-23 20:10:00|32036.8|32029.8|32036.8|32029.8|32039.3|32032.3|32031.8|32024.8|39
1692821700000|2023-08-23 20:15:00|32034.3|32027.3|32031.8|32024.8|32044.3|32037.3|32029.3|32022.3|32
1692822000000|2023-08-23 20:20:00|32034.3|32027.3|32144.3|32137.3|32149.3|32142.3|32029.3|32022.3|1278
1692822300000|2023-08-23 20:25:00|32146.8|32139.8|32146.8|32139.8|32149.3|32142.3|32121.8|32114.8|136
1692822600000|2023-08-23 20:30:00|32144.3|32137.3|32161.8|32154.8|32171.8|32164.8|32126.8|32119.8|103
1692822900000|2023-08-23 20:35:00|32164.3|32157.3|32179.3|32172.3|32179.3|32172.3|32156.8|32149.8|119
1692823200000|2023-08-23 20:40:00|32181.8|32174.8|32211.8|32204.8|32216.8|32209.8|32179.3|32172.3|77
1692823500000|2023-08-23 20:45:00|32209.3|32202.3|32191.8|32184.8|32211.8|32204.8|32191.8|32184.8|45
1692823800000|2023-08-23 20:50:00|32194.3|32187.3|32214.3|32207.3|32216.8|32209.8|32194.3|32187.3|43
1692824100000|2023-08-23 20:55:00|32211.8|32204.8|32220.8|32205.8|32225.8|32214.8|32211.8|32204.8|36
1692824400000|2023-08-23 21:00:00|32213.3|32198.3|32228.3|32213.3|32228.3|32213.3|32213.3|32198.3|2
1692824700000|2023-08-23 21:05:00|32230.8|32215.8|32235.8|32220.8|32235.8|32220.8|32230.8|32215.8|1
1692825000000|2023-08-23 21:10:00|32233.3|32218.3|32243.3|32213.3|32243.9|32223.3|32230.8|32213.3|10867
1692825300000|2023-08-23 21:15:00|32243.2|32213.2|32241.6|32211.6|32246|32216|32241.4|32211.4|0
1692825600000|2023-08-23 21:20:00|32241.5|32211.5|32242.5|32212.5|32243.8|32213.8|32241.1|32211.1|0
1692825900000|2023-08-23 21:25:00|32242.8|32212.8|32241.4|32211.4|32243.2|32213.2|32239.8|32209.8|0
1692826200000|2023-08-23 21:30:00|32241.6|32211.6|32240.9|32210.9|32242.2|32212.2|32239.9|32209.9|0
1692826500000|2023-08-23 21:35:00|32240.4|32210.4|32239.6|32209.6|32241.3|32211.3|32239.6|32209.6|0
1692826800000|2023-08-23 21:40:00|32239.4|32209.4|32237.5|32207.5|32240|32210|32237.5|32207.5|0
1692827100000|2023-08-23 21:45:00|32237.3|32207.3|32235.9|32205.9|32238.5|32208.5|32232.9|32202.9|0
1692827400000|2023-08-23 21:50:00|32235|32205|32235|32205|32235.8|32205.8|32233.2|32203.2|0
1692827700000|2023-08-23 21:55:00|32235.2|32205.2|32226.8|32196.8|32235.4|32205.4|32224.2|32194.2|0
1692828000000|2023-08-23 22:00:00|32220.4|32190.4|32208.3|32193.3|32225.5|32198.3|32200.8|32180.8|29
1692828300000|2023-08-23 22:05:00|32213.3|32198.3|32223.3|32208.3|32223.3|32208.3|32208.3|32193.3|51
1692828600000|2023-08-23 22:10:00|32225.8|32210.8|32213.3|32198.3|32233.3|32218.3|32210.8|32195.8|99
1692828900000|2023-08-23 22:15:00|32208.3|32193.3|32185.8|32170.8|32208.3|32193.3|32168.3|32153.3|61
1692829200000|2023-08-23 22:20:00|32183.3|32168.3|32173.3|32158.3|32183.3|32168.3|32165.8|32150.8|29
1692829500000|2023-08-23 22:25:00|32175.8|32160.8|32178.3|32163.3|32178.3|32163.3|32168.3|32153.3|35
1692829800000|2023-08-23 22:30:00|32180.8|32165.8|32183.3|32168.3|32183.3|32168.3|32175.8|32160.8|16
1692830100000|2023-08-23 22:35:00|32180.8|32165.8|32183.3|32168.3|32185.8|32170.8|32178.3|32163.3|0
1692830400000|2023-08-23 22:40:00|32190.8|32175.8|32180.8|32165.8|32190.8|32175.8|32180.8|32165.8|41
1692830700000|2023-08-23 22:45:00|32188.3|32173.3|32188.3|32173.3|32188.3|32173.3|32183.3|32168.3|6
1692831000000|2023-08-23 22:50:00|32183.3|32168.3|32183.3|32168.3|32190.8|32175.8|32183.3|32168.3|8
1692831300000|2023-08-23 22:55:00|32185.8|32170.8|32190.8|32175.8|32190.8|32175.8|32183.3|32168.3|18
1692831600000|2023-08-23 23:00:00|32185.8|32170.8|32205.8|32190.8|32208.3|32193.3|32185.8|32170.8|23
1692831900000|2023-08-23 23:05:00|32203.3|32188.3|32203.3|32188.3|32205.8|32190.8|32200.8|32185.8|2
1692832200000|2023-08-23 23:10:00|32205.8|32190.8|32203.3|32188.3|32205.8|32190.8|32203.3|32188.3|3
1692832500000|2023-08-23 23:15:00|32205.8|32190.8|32193.3|32178.3|32205.8|32190.8|32193.3|32178.3|11
1692832800000|2023-08-23 23:20:00|32195.8|32180.8|32190.8|32175.8|32195.8|32180.8|32190.8|32175.8|49
1692833100000|2023-08-23 23:25:00|32193.3|32178.3|32193.3|32178.3|32195.8|32180.8|32190.8|32175.8|18
1692833400000|2023-08-23 23:30:00|32188.3|32173.3|32164.3|32157.3|32195.8|32184.8|32156.8|32149.8|11252
1692833700000|2023-08-23 23:35:00|32166.8|32159.8|32154.3|32147.3|32169.3|32162.3|32146.8|32139.8|169
1692834000000|2023-08-23 23:40:00|32151.8|32144.8|32176.8|32169.8|32186.8|32179.8|32151.8|32144.8|226
1692834300000|2023-08-23 23:45:00|32174.3|32167.3|32146.8|32139.8|32176.8|32169.8|32146.8|32139.8|268
1692834600000|2023-08-23 23:50:00|32151.8|32144.8|32161.8|32154.8|32166.8|32159.8|32141.8|32134.8|224
1692834900000|2023-08-23 23:55:00|32159.3|32152.3|32191.8|32184.8|32194.3|32187.3|32156.8|32149.8|244
1692835200000|2023-08-24 00:00:00|32196.8|32189.8|32149.3|32142.3|32206.8|32199.8|32141.8|32134.8|1020
1692835500000|2023-08-24 00:05:00|32146.8|32139.8|32136.8|32129.8|32201.8|32194.8|32119.3|32112.3|1028
1692835800000|2023-08-24 00:10:00|32139.3|32132.3|32146.8|32139.8|32151.8|32144.8|32121.8|32114.8|588
1692836100000|2023-08-24 00:15:00|32141.8|32134.8|32156.8|32149.8|32181.8|32174.8|32139.3|32132.3|508
1692836400000|2023-08-24 00:20:00|32151.8|32144.8|32179.3|32172.3|32209.3|32202.3|32146.8|32139.8|583
1692836700000|2023-08-24 00:25:00|32176.8|32169.8|32196.8|32189.8|32206.8|32199.8|32156.8|32149.8|316
1692837000000|2023-08-24 00:30:00|32194.3|32187.3|32186.8|32179.8|32201.8|32194.8|32166.8|32159.8|266
1692837300000|2023-08-24 00:35:00|32184.3|32177.3|32181.8|32174.8|32201.8|32194.8|32176.8|32169.8|149
1692837600000|2023-08-24 00:40:00|32176.8|32169.8|32146.8|32139.8|32181.8|32174.8|32129.3|32122.3|218
1692837900000|2023-08-24 00:45:00|32144.3|32137.3|32131.8|32124.8|32144.3|32137.3|32106.8|32099.8|342
1692838200000|2023-08-24 00:50:00|32129.3|32122.3|32101.8|32094.8|32131.8|32124.8|32086.8|32079.8|330
1692838500000|2023-08-24 00:55:00|32106.8|32099.8|32121.8|32114.8|32126.8|32119.8|32096.8|32089.8|192
1692838800000|2023-08-24 01:00:00|32111.8|32104.8|32106.8|32099.8|32126.8|32119.8|32089.3|32082.3|229
1692839100000|2023-08-24 01:05:00|32101.8|32094.8|32101.8|32094.8|32106.8|32099.8|32076.8|32069.8|241
1692839400000|2023-08-24 01:10:00|32099.3|32092.3|32111.8|32104.8|32126.8|32119.8|32084.3|32077.3|190
1692839700000|2023-08-24 01:15:00|32109.3|32102.3|32086.8|32079.8|32121.8|32114.8|32086.8|32079.8|167
1692840000000|2023-08-24 01:20:00|32081.8|32074.8|32106.8|32099.8|32106.8|32099.8|32066.8|32059.8|226
1692840300000|2023-08-24 01:25:00|32111.8|32104.8|32101.8|32094.8|32141.8|32134.8|32096.8|32089.8|229
1692840600000|2023-08-24 01:30:00|32104.3|32097.3|32084.3|32077.3|32111.8|32104.8|32076.8|32069.8|181
1692840900000|2023-08-24 01:35:00|32086.8|32079.8|32126.8|32119.8|32126.8|32119.8|32086.8|32079.8|217
1692841200000|2023-08-24 01:40:00|32124.3|32117.3|32166.8|32159.8|32171.8|32164.8|32121.8|32114.8|451
1692841500000|2023-08-24 01:45:00|32169.3|32162.3|32166.8|32159.8|32186.8|32179.8|32146.8|32139.8|468
1692841800000|2023-08-24 01:50:00|32164.3|32157.3|32166.8|32159.8|32174.3|32167.3|32154.3|32147.3|133
1692842100000|2023-08-24 01:55:00|32164.3|32157.3|32119.3|32112.3|32164.3|32157.3|32114.3|32107.3|170
1692842400000|2023-08-24 02:00:00|32121.8|32114.8|32119.3|32112.3|32141.8|32134.8|32114.3|32107.3|146
1692842700000|2023-08-24 02:05:00|32121.8|32114.8|32141.8|32134.8|32141.8|32134.8|32106.8|32099.8|180
1692843000000|2023-08-24 02:10:00|32144.3|32137.3|32141.8|32134.8|32154.3|32147.3|32136.8|32129.8|111
1692843300000|2023-08-24 02:15:00|32139.3|32132.3|32166.8|32159.8|32186.8|32179.8|32131.8|32124.8|170
1692843600000|2023-08-24 02:20:00|32164.3|32157.3|32131.8|32124.8|32171.8|32164.8|32131.8|32124.8|132
1692843900000|2023-08-24 02:25:00|32134.3|32127.3|32151.8|32144.8|32156.8|32149.8|32134.3|32127.3|75
1692844200000|2023-08-24 02:30:00|32154.3|32147.3|32166.8|32159.8|32171.8|32164.8|32151.8|32144.8|76
1692844500000|2023-08-24 02:35:00|32169.3|32162.3|32179.3|32172.3|32184.3|32177.3|32166.8|32159.8|126
1692844800000|2023-08-24 02:40:00|32181.8|32174.8|32166.8|32159.8|32181.8|32174.8|32161.8|32154.8|35
1692845100000|2023-08-24 02:45:00|32169.3|32162.3|32176.8|32169.8|32181.8|32174.8|32166.8|32159.8|72
1692845400000|2023-08-24 02:50:00|32174.3|32167.3|32181.8|32174.8|32191.8|32184.8|32166.8|32159.8|68
1692845700000|2023-08-24 02:55:00|32186.8|32179.8|32181.8|32174.8|32186.8|32179.8|32166.8|32159.8|62
1692846000000|2023-08-24 03:00:00|32186.8|32179.8|32179.3|32172.3|32186.8|32179.8|32166.8|32159.8|61
1692846300000|2023-08-24 03:05:00|32181.8|32174.8|32186.8|32179.8|32191.8|32184.8|32171.8|32164.8|61
1692846600000|2023-08-24 03:10:00|32189.3|32182.3|32191.8|32184.8|32196.8|32189.8|32186.8|32179.8|46
1692846900000|2023-08-24 03:15:00|32189.3|32182.3|32189.3|32182.3|32206.8|32199.8|32186.8|32179.8|114
1692847200000|2023-08-24 03:20:00|32186.8|32179.8|32206.8|32199.8|32211.8|32204.8|32181.8|32174.8|113
1692847500000|2023-08-24 03:25:00|32211.8|32204.8|32211.8|32204.8|32216.8|32209.8|32206.8|32199.8|109
1692847800000|2023-08-24 03:30:00|32209.3|32202.3|32186.8|32179.8|32216.8|32209.8|32181.8|32174.8|228
1692848100000|2023-08-24 03:35:00|32184.3|32177.3|32156.8|32149.8|32186.8|32179.8|32154.3|32147.3|112
1692848400000|2023-08-24 03:40:00|32159.3|32152.3|32171.8|32164.8|32181.8|32174.8|32156.8|32149.8|83
1692848700000|2023-08-24 03:45:00|32166.8|32159.8|32156.8|32149.8|32171.8|32164.8|32151.8|32144.8|51
1692849000000|2023-08-24 03:50:00|32159.3|32152.3|32156.8|32149.8|32159.3|32152.3|32144.3|32137.3|78
1692849300000|2023-08-24 03:55:00|32154.3|32147.3|32161.8|32154.8|32166.8|32159.8|32141.8|32134.8|133
1692849600000|2023-08-24 04:00:00|32156.8|32149.8|32166.8|32159.8|32174.3|32167.3|32156.8|32149.8|157
1692849900000|2023-08-24 04:05:00|32169.3|32162.3|32161.8|32154.8|32171.8|32164.8|32156.8|32149.8|63
1692850200000|2023-08-24 04:10:00|32156.8|32149.8|32156.8|32149.8|32161.8|32154.8|32156.8|32149.8|89
1692850500000|2023-08-24 04:15:00|32151.8|32144.8|32176.8|32169.8|32181.8|32174.8|32151.8|32144.8|239
1692850800000|2023-08-24 04:20:00|32179.3|32172.3|32191.8|32184.8|32196.8|32189.8|32176.8|32169.8|195
1692851100000|2023-08-24 04:25:00|32186.8|32179.8|32201.8|32194.8|32201.8|32194.8|32186.8|32179.8|133
1692851400000|2023-08-24 04:30:00|32204.3|32197.3|32201.8|32194.8|32211.8|32204.8|32201.8|32194.8|173
1692851700000|2023-08-24 04:35:00|32199.3|32192.3|32206.8|32199.8|32209.3|32202.3|32196.8|32189.8|121
1692852000000|2023-08-24 04:40:00|32209.3|32202.3|32211.8|32204.8|32211.8|32204.8|32206.8|32199.8|109
1692852300000|2023-08-24 04:45:00|32219.3|32212.3|32264.3|32257.3|32264.3|32257.3|32216.8|32209.8|489
1692852600000|2023-08-24 04:50:00|32261.8|32254.8|32271.8|32264.8|32271.8|32264.8|32251.8|32244.8|254
1692852900000|2023-08-24 04:55:00|32274.3|32267.3|32276.8|32269.8|32291.8|32284.8|32274.3|32267.3|301
1692853200000|2023-08-24 05:00:00|32279.3|32272.3|32271.8|32264.8|32289.3|32282.3|32266.8|32259.8|298
1692853500000|2023-08-24 05:05:00|32269.3|32262.3|32266.8|32259.8|32286.8|32279.8|32261.8|32254.8|188
1692853800000|2023-08-24 05:10:00|32264.3|32257.3|32269.3|32262.3|32271.8|32264.8|32256.8|32249.8|312
1692854100000|2023-08-24 05:15:00|32271.8|32264.8|32276.8|32269.8|32286.8|32279.8|32266.8|32259.8|261
1692854400000|2023-08-24 05:20:00|32279.3|32272.3|32296.8|32289.8|32301.8|32294.8|32266.8|32259.8|296
1692854700000|2023-08-24 05:25:00|32299.3|32292.3|32289.3|32282.3|32301.8|32294.8|32281.8|32274.8|255
1692855000000|2023-08-24 05:30:00|32286.8|32279.8|32296.8|32289.8|32311.8|32304.8|32286.8|32279.8|439
1692855300000|2023-08-24 05:35:00|32294.3|32287.3|32269.3|32262.3|32296.8|32289.8|32266.8|32259.8|296
1692855600000|2023-08-24 05:40:00|32266.8|32259.8|32286.8|32279.8|32286.8|32279.8|32264.3|32257.3|284
1692855900000|2023-08-24 05:45:00|32281.8|32274.8|32296.8|32289.8|32306.8|32299.8|32276.8|32269.8|315
1692856200000|2023-08-24 05:50:00|32294.3|32287.3|32291.8|32284.8|32304.3|32297.3|32276.8|32269.8|475
1692856500000|2023-08-24 05:55:00|32296.8|32289.8|32276.8|32269.8|32301.8|32294.8|32271.8|32264.8|557
1692856800000|2023-08-24 06:00:00|32271.8|32264.8|32256.8|32249.8|32294.3|32287.3|32251.8|32244.8|1147
1692857100000|2023-08-24 06:05:00|32259.3|32252.3|32226.8|32219.8|32266.8|32259.8|32226.8|32219.8|426
1692857400000|2023-08-24 06:10:00|32224.3|32217.3|32239.3|32232.3|32254.3|32247.3|32216.8|32209.8|637
1692857700000|2023-08-24 06:15:00|32241.8|32234.8|32231.8|32224.8|32251.8|32244.8|32231.8|32224.8|149
1692858000000|2023-08-24 06:20:00|32236.8|32229.8|32241.8|32234.8|32246.8|32239.8|32236.8|32229.8|63
1692858300000|2023-08-24 06:25:00|32244.3|32237.3|32236.8|32229.8|32251.8|32244.8|32236.8|32229.8|63
1692858600000|2023-08-24 06:30:00|32241.8|32234.8|32231.8|32224.8|32241.8|32234.8|32231.8|32224.8|86
1692858900000|2023-08-24 06:35:00|32236.8|32229.8|32236.8|32229.8|32244.3|32237.3|32234.3|32227.3|71
1692859200000|2023-08-24 06:40:00|32239.3|32232.3|32244.3|32237.3|32244.3|32237.3|32236.8|32229.8|7
1692859500000|2023-08-24 06:45:00|32241.8|32234.8|32246.8|32239.8|32246.8|32239.8|32236.8|32229.8|17
1692859800000|2023-08-24 06:50:00|32241.8|32234.8|32231.8|32224.8|32246.8|32239.8|32231.8|32224.8|58
1692860100000|2023-08-24 06:55:00|32234.3|32227.3|32229.3|32222.3|32241.8|32234.8|32224.3|32217.3|58
1692860400000|2023-08-24 07:00:00|32231.8|32224.8|32269.3|32262.3|32276.8|32269.8|32229.3|32222.3|174
1692860700000|2023-08-24 07:05:00|32271.8|32264.8|32276.8|32269.8|32296.8|32289.8|32271.8|32264.8|274
1692861000000|2023-08-24 07:10:00|32279.3|32272.3|32246.8|32239.8|32281.8|32274.8|32241.8|32234.8|74
1692861300000|2023-08-24 07:15:00|32249.3|32242.3|32221.8|32214.8|32251.8|32244.8|32211.8|32204.8|123
1692861600000|2023-08-24 07:20:00|32216.8|32209.8|32231.8|32224.8|32231.8|32224.8|32216.8|32209.8|140
1692861900000|2023-08-24 07:25:00|32236.8|32229.8|32224.3|32217.3|32246.8|32239.8|32219.3|32212.3|85
1692862200000|2023-08-24 07:30:00|32226.8|32219.8|32191.8|32184.8|32226.8|32219.8|32181.8|32174.8|194
1692862500000|2023-08-24 07:35:00|32196.8|32189.8|32186.8|32179.8|32206.8|32199.8|32181.8|32174.8|174
1692862800000|2023-08-24 07:40:00|32189.3|32182.3|32206.8|32199.8|32219.3|32212.3|32186.8|32179.8|106
1692863100000|2023-08-24 07:45:00|32209.3|32202.3|32206.8|32199.8|32229.3|32222.3|32201.8|32194.8|71
1692863400000|2023-08-24 07:50:00|32204.3|32197.3|32186.8|32179.8|32206.8|32199.8|32186.8|32179.8|112
1692863700000|2023-08-24 07:55:00|32191.8|32184.8|32186.8|32179.8|32196.8|32189.8|32186.8|32179.8|58
1692864000000|2023-08-24 08:00:00|32189.3|32182.3|32224.3|32217.3|32231.8|32224.8|32176.8|32169.8|114
1692864300000|2023-08-24 08:05:00|32226.8|32219.8|32204.3|32197.3|32231.8|32224.8|32201.8|32194.8|112
1692864600000|2023-08-24 08:10:00|32206.8|32199.8|32196.8|32189.8|32211.8|32204.8|32191.8|32184.8|73
1692864900000|2023-08-24 08:15:00|32199.3|32192.3|32191.8|32184.8|32199.3|32192.3|32176.8|32169.8|126
1692865200000|2023-08-24 08:20:00|32189.3|32182.3|32196.8|32189.8|32201.8|32194.8|32181.8|32174.8|46
1692865500000|2023-08-24 08:25:00|32191.8|32184.8|32201.8|32194.8|32211.8|32204.8|32191.8|32184.8|66
1692865800000|2023-08-24 08:30:00|32196.8|32189.8|32196.8|32189.8|32206.8|32199.8|32194.3|32187.3|76
1692866100000|2023-08-24 08:35:00|32199.3|32192.3|32186.8|32179.8|32211.8|32204.8|32184.3|32177.3|45
1692866400000|2023-08-24 08:40:00|32189.3|32182.3|32176.8|32169.8|32191.8|32184.8|32171.8|32164.8|71
1692866700000|2023-08-24 08:45:00|32179.3|32172.3|32174.3|32167.3|32189.3|32182.3|32171.8|32164.8|42
1692867000000|2023-08-24 08:50:00|32176.8|32169.8|32181.8|32174.8|32181.8|32174.8|32166.8|32159.8|74
1692867300000|2023-08-24 08:55:00|32176.8|32169.8|32176.8|32169.8|32184.3|32177.3|32171.8|32164.8|46
1692867600000|2023-08-24 09:00:00|32174.3|32167.3|32169.3|32162.3|32181.8|32174.8|32166.8|32159.8|61
1692867900000|2023-08-24 09:05:00|32171.8|32164.8|32176.8|32169.8|32181.8|32174.8|32156.8|32149.8|83
1692868200000|2023-08-24 09:10:00|32179.3|32172.3|32161.8|32154.8|32181.8|32174.8|32161.8|32154.8|23
1692868500000|2023-08-24 09:15:00|32164.3|32157.3|32156.8|32149.8|32164.3|32157.3|32149.3|32142.3|61
1692868800000|2023-08-24 09:20:00|32154.3|32147.3|32161.8|32154.8|32166.8|32159.8|32151.8|32144.8|168
1692869100000|2023-08-24 09:25:00|32164.3|32157.3|32144.3|32137.3|32164.3|32157.3|32136.8|32129.8|68
1692869400000|2023-08-24 09:30:00|32146.8|32139.8|32121.8|32114.8|32146.8|32139.8|32121.8|32114.8|81
1692869700000|2023-08-24 09:35:00|32124.3|32117.3|32121.8|32114.8|32126.8|32119.8|32114.3|32107.3|188
1692870000000|2023-08-24 09:40:00|32116.8|32109.8|32116.8|32109.8|32126.8|32119.8|32106.8|32099.8|132
1692870300000|2023-08-24 09:45:00|32121.8|32114.8|32126.8|32119.8|32131.8|32124.8|32114.3|32107.3|65
1692870600000|2023-08-24 09:50:00|32121.8|32114.8|32136.8|32129.8|32139.3|32132.3|32119.3|32112.3|43
1692870900000|2023-08-24 09:55:00|32134.3|32127.3|32129.3|32122.3|32136.8|32129.8|32124.3|32117.3|64
1692871200000|2023-08-24 10:00:00|32126.8|32119.8|32146.8|32139.8|32149.3|32142.3|32126.8|32119.8|16
1692871500000|2023-08-24 10:05:00|32149.3|32142.3|32151.8|32144.8|32154.3|32147.3|32144.3|32137.3|11
1692871800000|2023-08-24 10:10:00|32154.3|32147.3|32151.8|32144.8|32156.8|32149.8|32146.8|32139.8|59
1692872100000|2023-08-24 10:15:00|32149.3|32142.3|32151.8|32144.8|32156.8|32149.8|32146.8|32139.8|14
1692872400000|2023-08-24 10:20:00|32154.3|32147.3|32151.8|32144.8|32156.8|32149.8|32149.3|32142.3|46
1692872700000|2023-08-24 10:25:00|32154.3|32147.3|32171.8|32164.8|32174.3|32167.3|32154.3|32147.3|48
1692873000000|2023-08-24 10:30:00|32169.3|32162.3|32159.3|32152.3|32171.8|32164.8|32156.8|32149.8|12
1692873300000|2023-08-24 10:35:00|32156.8|32149.8|32156.8|32149.8|32166.8|32159.8|32156.8|32149.8|27
1692873600000|2023-08-24 10:40:00|32159.3|32152.3|32166.8|32159.8|32171.8|32164.8|32156.8|32149.8|36
1692873900000|2023-08-24 10:45:00|32161.8|32154.8|32166.8|32159.8|32166.8|32159.8|32156.8|32149.8|12
1692874200000|2023-08-24 10:50:00|32169.3|32162.3|32166.8|32159.8|32176.8|32169.8|32166.8|32159.8|18
1692874500000|2023-08-24 10:55:00|32169.3|32162.3|32166.8|32159.8|32171.8|32164.8|32161.8|32154.8|21
1692874800000|2023-08-24 11:00:00|32164.3|32157.3|32146.8|32139.8|32164.3|32157.3|32146.8|32139.8|26
1692875100000|2023-08-24 11:05:00|32149.3|32142.3|32151.8|32144.8|32156.8|32149.8|32146.8|32139.8|26
1692875400000|2023-08-24 11:10:00|32154.3|32147.3|32161.8|32154.8|32166.8|32159.8|32151.8|32144.8|41
1692875700000|2023-08-24 11:15:00|32164.3|32157.3|32176.8|32169.8|32181.8|32174.8|32161.8|32154.8|20
1692876000000|2023-08-24 11:20:00|32174.3|32167.3|32186.8|32179.8|32189.3|32182.3|32171.8|32164.8|29
1692876300000|2023-08-24 11:25:00|32181.8|32174.8|32171.8|32164.8|32186.8|32179.8|32169.3|32162.3|19
1692876600000|2023-08-24 11:30:00|32169.3|32162.3|32176.8|32169.8|32179.3|32172.3|32166.8|32159.8|22
1692876900000|2023-08-24 11:35:00|32174.3|32167.3|32166.8|32159.8|32174.3|32167.3|32164.3|32157.3|20
1692877200000|2023-08-24 11:40:00|32169.3|32162.3|32151.8|32144.8|32169.3|32162.3|32149.3|32142.3|35
1692877500000|2023-08-24 11:45:00|32146.8|32139.8|32151.8|32144.8|32156.8|32149.8|32144.3|32137.3|24
1692877800000|2023-08-24 11:50:00|32149.3|32142.3|32146.8|32139.8|32154.3|32147.3|32146.8|32139.8|11
1692878100000|2023-08-24 11:55:00|32149.3|32142.3|32151.8|32144.8|32156.8|32149.8|32146.8|32139.8|18
1692878400000|2023-08-24 12:00:00|32154.3|32147.3|32141.8|32134.8|32154.3|32147.3|32136.8|32129.8|42
1692878700000|2023-08-24 12:05:00|32139.3|32132.3|32136.8|32129.8|32146.8|32139.8|32131.8|32124.8|116
1692879000000|2023-08-24 12:10:00|32139.3|32132.3|32119.3|32112.3|32139.3|32132.3|32116.8|32109.8|25
1692879300000|2023-08-24 12:15:00|32116.8|32109.8|32119.3|32112.3|32126.8|32119.8|32111.8|32104.8|257
1692879600000|2023-08-24 12:20:00|32116.8|32109.8|32119.3|32112.3|32124.3|32117.3|32116.8|32109.8|76
1692879900000|2023-08-24 12:25:00|32121.8|32114.8|32131.8|32124.8|32134.3|32127.3|32116.8|32109.8|36
1692880200000|2023-08-24 12:30:00|32129.3|32122.3|32129.3|32122.3|32141.8|32134.8|32121.8|32114.8|69
1692880500000|2023-08-24 12:35:00|32131.8|32124.8|32136.8|32129.8|32136.8|32129.8|32116.8|32109.8|30
1692880800000|2023-08-24 12:40:00|32134.3|32127.3|32134.3|32127.3|32141.8|32134.8|32126.8|32119.8|28
1692881100000|2023-08-24 12:45:00|32136.8|32129.8|32144.3|32137.3|32151.8|32144.8|32131.8|32124.8|30
1692881400000|2023-08-24 12:50:00|32141.8|32134.8|32129.3|32122.3|32146.8|32139.8|32129.3|32122.3|16
1692881700000|2023-08-24 12:55:00|32126.8|32119.8|32131.8|32124.8|32131.8|32124.8|32114.3|32107.3|30
1692882000000|2023-08-24 13:00:00|32126.8|32119.8|32131.8|32124.8|32131.8|32124.8|32121.8|32114.8|35
1692882300000|2023-08-24 13:05:00|32134.3|32127.3|32121.8|32114.8|32134.3|32127.3|32121.8|32114.8|21
1692882600000|2023-08-24 13:10:00|32119.3|32112.3|32129.3|32122.3|32129.3|32122.3|32116.8|32109.8|28
1692882900000|2023-08-24 13:15:00|32126.8|32119.8|32126.8|32119.8|32131.8|32124.8|32121.8|32114.8|78
1692883200000|2023-08-24 13:20:00|32129.3|32122.3|32111.8|32104.8|32131.8|32124.8|32111.8|32104.8|47
1692883500000|2023-08-24 13:25:00|32116.8|32109.8|32106.8|32099.8|32121.8|32114.8|32101.8|32094.8|39
1692883800000|2023-08-24 13:30:00|32104.3|32097.3|32051.8|32044.8|32111.8|32104.8|32046.8|32039.8|456
1692884100000|2023-08-24 13:35:00|32046.8|32039.8|32044.3|32037.3|32066.8|32059.8|32026.8|32019.8|525
1692884400000|2023-08-24 13:40:00|32041.8|32034.8|32016.8|32009.8|32046.8|32039.8|32009.3|32002.3|248
1692884700000|2023-08-24 13:45:00|32014.3|32007.3|32016.8|32009.8|32041.8|32034.8|32006.8|31999.8|252
1692885000000|2023-08-24 13:50:00|32011.8|32004.8|32049.3|32042.3|32051.8|32044.8|32006.8|31999.8|159
1692885300000|2023-08-24 13:55:00|32051.8|32044.8|32081.8|32074.8|32081.8|32074.8|32046.8|32039.8|184
1692885600000|2023-08-24 14:00:00|32086.8|32079.8|32061.8|32054.8|32089.3|32082.3|32044.3|32037.3|294
1692885900000|2023-08-24 14:05:00|32064.3|32057.3|32009.3|32002.3|32066.8|32059.8|32009.3|32002.3|116
1692886200000|2023-08-24 14:10:00|32006.8|31999.8|31969.3|31962.3|32011.8|32004.8|31961.8|31954.8|428
1692886500000|2023-08-24 14:15:00|31966.8|31959.8|31956.8|31949.8|31981.8|31974.8|31951.8|31944.8|211
1692886800000|2023-08-24 14:20:00|31954.3|31947.3|31936.8|31929.8|31976.8|31969.8|31936.8|31929.8|280
1692887100000|2023-08-24 14:25:00|31941.8|31934.8|31914.3|31907.3|31951.8|31944.8|31914.3|31907.3|492
1692887400000|2023-08-24 14:30:00|31911.8|31904.8|31881.8|31874.8|31916.8|31909.8|31866.8|31859.8|532
1692887700000|2023-08-24 14:35:00|31884.3|31877.3|31901.8|31894.8|31901.8|31894.8|31869.3|31862.3|377
1692888000000|2023-08-24 14:40:00|31904.3|31897.3|31874.3|31867.3|31916.8|31909.8|31861.8|31854.8|187
1692888300000|2023-08-24 14:45:00|31871.8|31864.8|31869.3|31862.3|31879.3|31872.3|31856.8|31849.8|166
1692888600000|2023-08-24 14:50:00|31866.8|31859.8|31896.8|31889.8|31901.8|31894.8|31866.8|31859.8|208
1692888900000|2023-08-24 14:55:00|31894.3|31887.3|31871.8|31864.8|31901.8|31894.8|31869.3|31862.3|112
1692889200000|2023-08-24 15:00:00|31869.3|31862.3|31866.8|31859.8|31869.3|31862.3|31829.3|31822.3|536
1692889500000|2023-08-24 15:05:00|31869.3|31862.3|31841.8|31834.8|31874.3|31867.3|31821.8|31814.8|197
1692889800000|2023-08-24 15:10:00|31839.3|31832.3|31854.3|31847.3|31859.3|31852.3|31831.8|31824.8|151
1692890100000|2023-08-24 15:15:00|31856.8|31849.8|31856.8|31849.8|31864.3|31857.3|31841.8|31834.8|164
1692890400000|2023-08-24 15:20:00|31851.8|31844.8|31841.8|31834.8|31856.8|31849.8|31836.8|31829.8|168
1692890700000|2023-08-24 15:25:00|31844.3|31837.3|31861.8|31854.8|31866.8|31859.8|31831.8|31824.8|153
1692891000000|2023-08-24 15:30:00|31856.8|31849.8|31834.3|31827.3|31856.8|31849.8|31831.8|31824.8|243
1692891300000|2023-08-24 15:35:00|31831.8|31824.8|31806.8|31799.8|31854.3|31847.3|31801.8|31794.8|289
1692891600000|2023-08-24 15:40:00|31804.3|31797.3|31801.8|31794.8|31811.8|31804.8|31791.8|31784.8|122
1692891900000|2023-08-24 15:45:00|31799.3|31792.3|31806.8|31799.8|31814.3|31807.3|31796.8|31789.8|135
1692892200000|2023-08-24 15:50:00|31804.3|31797.3|31801.8|31794.8|31811.8|31804.8|31791.8|31784.8|277
1692892500000|2023-08-24 15:55:00|31799.3|31792.3|31781.8|31774.8|31806.8|31799.8|31776.8|31769.8|147
1692892800000|2023-08-24 16:00:00|31776.8|31769.8|31806.8|31799.8|31819.3|31812.3|31776.8|31769.8|198
1692893100000|2023-08-24 16:05:00|31811.8|31804.8|31821.8|31814.8|31831.8|31824.8|31809.3|31802.3|66
1692893400000|2023-08-24 16:10:00|31824.3|31817.3|31839.3|31832.3|31839.3|31832.3|31821.8|31814.8|68
1692893700000|2023-08-24 16:15:00|31841.8|31834.8|31834.3|31827.3|31846.8|31839.8|31829.3|31822.3|162
1692894000000|2023-08-24 16:20:00|31836.8|31829.8|31841.8|31834.8|31851.8|31844.8|31834.3|31827.3|79
1692894300000|2023-08-24 16:25:00|31844.3|31837.3|31836.8|31829.8|31851.8|31844.8|31831.8|31824.8|38
1692894600000|2023-08-24 16:30:00|31834.3|31827.3|31841.8|31834.8|31844.3|31837.3|31831.8|31824.8|45
1692894900000|2023-08-24 16:35:00|31839.3|31832.3|31851.8|31844.8|31856.8|31849.8|31839.3|31832.3|36
1692895200000|2023-08-24 16:40:00|31856.8|31849.8|31866.8|31859.8|31876.8|31869.8|31851.8|31844.8|121
1692895500000|2023-08-24 16:45:00|31861.8|31854.8|31866.8|31859.8|31876.8|31869.8|31856.8|31849.8|64
1692895800000|2023-08-24 16:50:00|31869.3|31862.3|31856.8|31849.8|31871.8|31864.8|31851.8|31844.8|46
1692896100000|2023-08-24 16:55:00|31854.3|31847.3|31836.8|31829.8|31854.3|31847.3|31831.8|31824.8|36
1692896400000|2023-08-24 17:00:00|31839.3|31832.3|31816.8|31809.8|31841.8|31834.8|31816.8|31809.8|85
1692896700000|2023-08-24 17:05:00|31821.8|31814.8|31836.8|31829.8|31839.3|31832.3|31816.8|31809.8|87
1692897000000|2023-08-24 17:10:00|31834.3|31827.3|31831.8|31824.8|31846.8|31839.8|31826.8|31819.8|189
1692897300000|2023-08-24 17:15:00|31829.3|31822.3|31829.3|31822.3|31841.8|31834.8|31826.8|31819.8|111
1692897600000|2023-08-24 17:20:00|31826.8|31819.8|31836.8|31829.8|31841.8|31834.8|31821.8|31814.8|60
1692897900000|2023-08-24 17:25:00|31834.3|31827.3|31819.3|31812.3|31836.8|31829.8|31806.8|31799.8|65
1692898200000|2023-08-24 17:30:00|31816.8|31809.8|31821.8|31814.8|31836.8|31829.8|31816.8|31809.8|17
1692898500000|2023-08-24 17:35:00|31826.8|31819.8|31836.8|31829.8|31836.8|31829.8|31821.8|31814.8|35
1692898800000|2023-08-24 17:40:00|31841.8|31834.8|31826.8|31819.8|31846.8|31839.8|31826.8|31819.8|49
1692899100000|2023-08-24 17:45:00|31829.3|31822.3|31829.3|31822.3|31846.8|31839.8|31826.8|31819.8|35
1692899400000|2023-08-24 17:50:00|31826.8|31819.8|31816.8|31809.8|31831.8|31824.8|31816.8|31809.8|20
1692899700000|2023-08-24 17:55:00|31819.3|31812.3|31831.8|31824.8|31831.8|31824.8|31816.8|31809.8|22
1692900000000|2023-08-24 18:00:00|31834.3|31827.3|31836.8|31829.8|31854.3|31847.3|31834.3|31827.3|58
1692900300000|2023-08-24 18:05:00|31839.3|31832.3|31851.8|31844.8|31856.8|31849.8|31831.8|31824.8|56
1692900600000|2023-08-24 18:10:00|31854.3|31847.3|31861.8|31854.8|31866.8|31859.8|31846.8|31839.8|67
1692900900000|2023-08-24 18:15:00|31859.3|31852.3|31816.8|31809.8|31861.8|31854.8|31816.8|31809.8|85
1692901200000|2023-08-24 18:20:00|31814.3|31807.3|31814.3|31807.3|31831.8|31824.8|31811.8|31804.8|229
1692901500000|2023-08-24 18:25:00|31811.8|31804.8|31799.3|31792.3|31816.8|31809.8|31796.8|31789.8|144
1692901800000|2023-08-24 18:30:00|31796.8|31789.8|31801.8|31794.8|31811.8|31804.8|31796.8|31789.8|63
1692902100000|2023-08-24 18:35:00|31804.3|31797.3|31766.8|31759.8|31806.8|31799.8|31761.8|31754.8|175
1692902400000|2023-08-24 18:40:00|31764.3|31757.3|31749.3|31742.3|31764.3|31757.3|31746.8|31739.8|75
1692902700000|2023-08-24 18:45:00|31751.8|31744.8|31756.8|31749.8|31771.8|31764.8|31746.8|31739.8|84
1692903000000|2023-08-24 18:50:00|31761.8|31754.8|31756.8|31749.8|31771.8|31764.8|31751.8|31744.8|43
1692903300000|2023-08-24 18:55:00|31754.3|31747.3|31774.3|31767.3|31779.3|31772.3|31746.8|31739.8|75
1692903600000|2023-08-24 19:00:00|31771.8|31764.8|31764.3|31757.3|31781.8|31774.8|31761.8|31754.8|96
1692903900000|2023-08-24 19:05:00|31761.8|31754.8|31756.8|31749.8|31776.8|31769.8|31756.8|31749.8|52
1692904200000|2023-08-24 19:10:00|31751.8|31744.8|31776.8|31769.8|31781.8|31774.8|31751.8|31744.8|76
1692904500000|2023-08-24 19:15:00|31781.8|31774.8|31774.3|31767.3|31781.8|31774.8|31766.8|31759.8|66
1692904800000|2023-08-24 19:20:00|31776.8|31769.8|31766.8|31759.8|31786.8|31779.8|31766.8|31759.8|99
1692905100000|2023-08-24 19:25:00|31769.3|31762.3|31759.3|31752.3|31776.8|31769.8|31754.3|31747.3|56
1692905400000|2023-08-24 19:30:00|31756.8|31749.8|31764.3|31757.3|31771.8|31764.8|31746.8|31739.8|69
1692905700000|2023-08-24 19:35:00|31761.8|31754.8|31744.3|31737.3|31764.3|31757.3|31736.8|31729.8|91
1692906000000|2023-08-24 19:40:00|31746.8|31739.8|31731.8|31724.8|31751.8|31744.8|31729.3|31722.3|81
1692906300000|2023-08-24 19:45:00|31729.3|31722.3|31726.8|31719.8|31731.8|31724.8|31709.3|31702.3|148
1692906600000|2023-08-24 19:50:00|31724.3|31717.3|31721.8|31714.8|31746.8|31739.8|31716.8|31709.8|187
1692906900000|2023-08-24 19:55:00|31724.3|31717.3|31716.8|31709.8|31741.8|31734.8|31701.8|31694.8|262
1692907200000|2023-08-24 20:00:00|31721.8|31714.8|31709.3|31702.3|31721.8|31714.8|31691.8|31684.8|165
1692907500000|2023-08-24 20:05:00|31706.8|31699.8|31716.8|31709.8|31721.8|31714.8|31706.8|31699.8|15
1692907800000|2023-08-24 20:10:00|31719.3|31712.3|31711.8|31704.8|31721.8|31714.8|31709.3|31702.3|22
1692908100000|2023-08-24 20:15:00|31709.3|31702.3|31701.8|31694.8|31709.3|31702.3|31691.8|31684.8|32
1692908400000|2023-08-24 20:20:00|31699.3|31692.3|31709.3|31702.3|31711.8|31704.8|31699.3|31692.3|10
1692908700000|2023-08-24 20:25:00|31711.8|31704.8|31701.8|31694.8|31711.8|31704.8|31699.3|31692.3|45
1692909000000|2023-08-24 20:30:00|31696.8|31689.8|31691.8|31684.8|31696.8|31689.8|31691.8|31684.8|46
1692909300000|2023-08-24 20:35:00|31696.8|31689.8|31706.8|31699.8|31706.8|31699.8|31691.8|31684.8|47
1692909600000|2023-08-24 20:40:00|31704.3|31697.3|31709.3|31702.3|31709.3|31702.3|31701.8|31694.8|29
1692909900000|2023-08-24 20:45:00|31711.8|31704.8|31714.3|31707.3|31719.3|31712.3|31711.8|31704.8|10
1692910200000|2023-08-24 20:50:00|31711.8|31704.8|31721.8|31714.8|31721.8|31714.8|31709.3|31702.3|4
1692910500000|2023-08-24 20:55:00|31716.8|31709.8|31730.8|31715.8|31730.8|31715.8|31706.8|31699.8|38
1692910800000|2023-08-24 21:00:00|31728.3|31713.3|31723.3|31708.3|31730.8|31715.8|31715.8|31700.8|8
1692911100000|2023-08-24 21:05:00|31718.3|31703.3|31713.3|31698.3|31720.8|31705.8|31708.3|31693.3|2
1692911400000|2023-08-24 21:10:00|31725.8|31710.8|31729.1|31699.1|31730.8|31710.8|31715.8|31699.1|14858
1692911700000|2023-08-24 21:15:00|31729.5|31699.5|31729.2|31699.2|31730|31700|31729.1|31699.1|0
1692912000000|2023-08-24 21:20:00|31729.8|31699.8|31732.1|31702.1|31733.6|31703.6|31729.8|31699.8|0
1692912300000|2023-08-24 21:25:00|31731.8|31701.8|31733.4|31703.4|31733.6|31703.6|31731.5|31701.5|0
1692912600000|2023-08-24 21:30:00|31733.2|31703.2|31730|31700|31734.2|31704.2|31730|31700|0
1692912900000|2023-08-24 21:35:00|31729.8|31699.8|31732|31702|31732.2|31702.2|31729|31699|0
1692913200000|2023-08-24 21:40:00|31732.2|31702.2|31735.3|31705.3|31735.3|31705.3|31732.2|31702.2|0
1692913500000|2023-08-24 21:45:00|31735.9|31705.9|31738.4|31708.4|31738.8|31708.8|31735.3|31705.3|0
1692913800000|2023-08-24 21:50:00|31738.6|31708.6|31739|31709|31740.3|31710.3|31738.5|31708.5|0
1692914100000|2023-08-24 21:55:00|31739.6|31709.6|31740.1|31710.1|31740.9|31710.9|31738|31708|0
1692914400000|2023-08-24 22:00:00|31739|31709|31748.3|31733.3|31751.6|31735.8|31730.8|31705.2|22
1692914700000|2023-08-24 22:05:00|31750.8|31735.8|31748.3|31733.3|31753.3|31738.3|31748.3|31733.3|7
1692915000000|2023-08-24 22:10:00|31750.8|31735.8|31748.3|31733.3|31750.8|31735.8|31745.8|31730.8|1
1692915300000|2023-08-24 22:15:00|31745.8|31730.8|31743.3|31728.3|31745.8|31730.8|31740.8|31725.8|3
1692915600000|2023-08-24 22:20:00|31745.8|31730.8|31740.8|31725.8|31748.3|31733.3|31740.8|31725.8|5
1692915900000|2023-08-24 22:25:00|31743.3|31728.3|31738.3|31723.3|31743.3|31728.3|31738.3|31723.3|4
1692916200000|2023-08-24 22:30:00|31740.8|31725.8|31743.3|31728.3|31743.3|31728.3|31740.8|31725.8|4
1692916500000|2023-08-24 22:35:00|31745.8|31730.8|31755.8|31740.8|31755.8|31740.8|31745.8|31730.8|4
1692916800000|2023-08-24 22:40:00|31753.3|31738.3|31748.3|31733.3|31753.3|31738.3|31748.3|31733.3|7
1692917100000|2023-08-24 22:45:00|31750.8|31735.8|31750.8|31735.8|31750.8|31735.8|31750.8|31735.8|0
1692917400000|2023-08-24 22:50:00|31753.3|31738.3|31740.8|31725.8|31753.3|31738.3|31740.8|31725.8|26
1692917700000|2023-08-24 22:55:00|31743.3|31728.3|31745.8|31730.8|31745.8|31730.8|31743.3|31728.3|4
1692918000000|2023-08-24 23:00:00|31753.3|31738.3|31738.3|31723.3|31755.8|31740.8|31735.8|31720.8|45
1692918300000|2023-08-24 23:05:00|31740.8|31725.8|31723.3|31708.3|31750.8|31735.8|31723.3|31708.3|31
1692918600000|2023-08-24 23:10:00|31720.8|31705.8|31713.3|31698.3|31720.8|31705.8|31713.3|31698.3|25
1692918900000|2023-08-24 23:15:00|31715.8|31700.8|31718.3|31703.3|31718.3|31703.3|31710.8|31695.8|41
1692919200000|2023-08-24 23:20:00|31715.8|31700.8|31730.8|31715.8|31730.8|31715.8|31715.8|31700.8|23
1692919500000|2023-08-24 23:25:00|31733.3|31718.3|31748.3|31733.3|31750.8|31735.8|31733.3|31718.3|19
1692919800000|2023-08-24 23:30:00|31745.8|31730.8|31764.3|31757.3|31766.8|31759.8|31739.3|31728.3|11898
1692920100000|2023-08-24 23:35:00|31766.8|31759.8|31756.8|31749.8|31771.8|31764.8|31756.8|31749.8|98
1692920400000|2023-08-24 23:40:00|31759.3|31752.3|31774.3|31767.3|31786.8|31779.8|31736.8|31729.8|201
1692920700000|2023-08-24 23:45:00|31776.8|31769.8|31776.8|31769.8|31791.8|31784.8|31771.8|31764.8|196
1692921000000|2023-08-24 23:50:00|31779.3|31772.3|31779.3|31772.3|31781.8|31774.8|31751.8|31744.8|212
1692921300000|2023-08-24 23:55:00|31776.8|31769.8|31771.8|31764.8|31776.8|31769.8|31756.8|31749.8|101
1692921600000|2023-08-25 00:00:00|31766.8|31759.8|31801.8|31794.8|31811.8|31804.8|31739.3|31732.3|1156
1692921900000|2023-08-25 00:05:00|31806.8|31799.8|31744.3|31737.3|31806.8|31799.8|31731.8|31724.8|926
1692922200000|2023-08-25 00:10:00|31741.8|31734.8|31786.8|31779.8|31796.8|31789.8|31731.8|31724.8|782
1692922500000|2023-08-25 00:15:00|31784.3|31777.3|31811.8|31804.8|31826.8|31819.8|31761.8|31754.8|619
1692922800000|2023-08-25 00:20:00|31809.3|31802.3|31821.8|31814.8|31849.3|31842.3|31794.3|31787.3|518
1692923100000|2023-08-25 00:25:00|31824.3|31817.3|31816.8|31809.8|31836.8|31829.8|31804.3|31797.3|428
1692923400000|2023-08-25 00:30:00|31821.8|31814.8|31829.3|31822.3|31831.8|31824.8|31786.8|31779.8|593
1692923700000|2023-08-25 00:35:00|31826.8|31819.8|31776.8|31769.8|31829.3|31822.3|31774.3|31767.3|239
1692924000000|2023-08-25 00:40:00|31779.3|31772.3|31776.8|31769.8|31791.8|31784.8|31766.8|31759.8|263
1692924300000|2023-08-25 00:45:00|31774.3|31767.3|31806.8|31799.8|31806.8|31799.8|31751.8|31744.8|315
1692924600000|2023-08-25 00:50:00|31801.8|31794.8|31796.8|31789.8|31816.8|31809.8|31771.8|31764.8|428
1692924900000|2023-08-25 00:55:00|31794.3|31787.3|31766.8|31759.8|31801.8|31794.8|31766.8|31759.8|200
1692925200000|2023-08-25 01:00:00|31761.8|31754.8|31796.8|31789.8|31811.8|31804.8|31759.3|31752.3|249
1692925500000|2023-08-25 01:05:00|31791.8|31784.8|31781.8|31774.8|31796.8|31789.8|31769.3|31762.3|219
1692925800000|2023-08-25 01:10:00|31776.8|31769.8|31804.3|31797.3|31811.8|31804.8|31771.8|31764.8|166
1692926100000|2023-08-25 01:15:00|31806.8|31799.8|31816.8|31809.8|31831.8|31824.8|31791.8|31784.8|260
1692926400000|2023-08-25 01:20:00|31819.3|31812.3|31801.8|31794.8|31821.8|31814.8|31786.8|31779.8|187
1692926700000|2023-08-25 01:25:00|31796.8|31789.8|31776.8|31769.8|31801.8|31794.8|31771.8|31764.8|201
1692927000000|2023-08-25 01:30:00|31771.8|31764.8|31764.3|31757.3|31786.8|31779.8|31741.8|31734.8|293
1692927300000|2023-08-25 01:35:00|31766.8|31759.8|31666.8|31659.8|31766.8|31759.8|31666.8|31659.8|819
1692927600000|2023-08-25 01:40:00|31669.3|31662.3|31656.8|31649.8|31676.8|31669.8|31646.8|31639.8|966
1692927900000|2023-08-25 01:45:00|31659.3|31652.3|31676.8|31669.8|31686.8|31679.8|31636.8|31629.8|759
1692928200000|2023-08-25 01:50:00|31684.3|31677.3|31716.7|31709.7|31721.8|31714.8|31684.3|31677.3|387
1692928500000|2023-08-25 01:55:00|31714.2|31707.2|31726.7|31719.7|31731.7|31724.7|31711.7|31704.7|220
1692928800000|2023-08-25 02:00:00|31729.2|31722.2|31721.7|31714.7|31741.7|31734.7|31706.7|31699.7|313
1692929100000|2023-08-25 02:05:00|31719.2|31712.2|31716.7|31709.7|31731.7|31724.7|31706.7|31699.7|213
1692929400000|2023-08-25 02:10:00|31714.2|31707.2|31741.7|31734.7|31741.7|31734.7|31701.7|31694.7|155
1692929700000|2023-08-25 02:15:00|31744.2|31737.2|31706.7|31699.7|31751.7|31744.7|31706.7|31699.7|229
1692930000000|2023-08-25 02:20:00|31699.2|31692.2|31706.7|31699.7|31716.7|31709.7|31689.2|31682.2|150
1692930300000|2023-08-25 02:25:00|31704.2|31697.2|31666.7|31659.7|31706.7|31699.7|31661.7|31654.7|163
1692930600000|2023-08-25 02:30:00|31664.2|31657.2|31686.7|31679.7|31691.7|31684.7|31661.7|31654.7|195
1692930900000|2023-08-25 02:35:00|31684.2|31677.2|31671.7|31664.7|31696.7|31689.7|31671.7|31664.7|109
1692931200000|2023-08-25 02:40:00|31674.2|31667.2|31681.7|31674.7|31686.7|31679.7|31661.7|31654.7|70
1692931500000|2023-08-25 02:45:00|31686.7|31679.7|31696.7|31689.7|31701.7|31694.7|31674.2|31667.2|119
1692931800000|2023-08-25 02:50:00|31699.2|31692.2|31696.7|31689.7|31716.7|31709.7|31686.7|31679.7|162
1692932100000|2023-08-25 02:55:00|31694.2|31687.2|31679.2|31672.2|31694.2|31687.2|31674.2|31667.2|71
1692932400000|2023-08-25 03:00:00|31681.7|31674.7|31681.7|31674.7|31696.7|31689.7|31676.7|31669.7|118
1692932700000|2023-08-25 03:05:00|31684.2|31677.2|31646.7|31639.7|31689.2|31682.2|31646.7|31639.7|105
1692933000000|2023-08-25 03:10:00|31644.2|31637.2|31659.2|31652.2|31661.7|31654.7|31644.2|31637.2|104
1692933300000|2023-08-25 03:15:00|31661.7|31654.7|31656.7|31649.7|31661.7|31654.7|31641.7|31634.7|83
1692933600000|2023-08-25 03:20:00|31659.2|31652.2|31651.7|31644.7|31661.7|31654.7|31644.2|31637.2|95
1692933900000|2023-08-25 03:25:00|31656.7|31649.7|31641.7|31634.7|31656.7|31649.7|31639.2|31632.2|87
1692934200000|2023-08-25 03:30:00|31646.7|31639.7|31664.2|31657.2|31689.2|31682.2|31641.7|31634.7|345
1692934500000|2023-08-25 03:35:00|31666.7|31659.7|31656.7|31649.7|31676.7|31669.7|31646.7|31639.7|237
1692934800000|2023-08-25 03:40:00|31659.2|31652.2|31641.7|31634.7|31666.7|31659.7|31639.2|31632.2|145
1692935100000|2023-08-25 03:45:00|31644.2|31637.2|31666.7|31659.7|31676.7|31669.7|31641.7|31634.7|180
1692935400000|2023-08-25 03:50:00|31671.7|31664.7|31681.7|31674.7|31681.7|31674.7|31636.7|31629.7|300
1692935700000|2023-08-25 03:55:00|31684.2|31677.2|31701.7|31694.7|31701.7|31694.7|31679.2|31672.2|218
1692936000000|2023-08-25 04:00:00|31706.7|31699.7|31691.7|31684.7|31706.7|31699.7|31681.7|31674.7|242
1692936300000|2023-08-25 04:05:00|31694.2|31687.2|31671.7|31664.7|31694.2|31687.2|31666.7|31659.7|279
1692936600000|2023-08-25 04:10:00|31676.7|31669.7|31681.7|31674.7|31691.7|31684.7|31676.7|31669.7|126
1692936900000|2023-08-25 04:15:00|31684.2|31677.2|31686.7|31679.7|31696.7|31689.7|31681.7|31674.7|164
1692937200000|2023-08-25 04:20:00|31684.2|31677.2|31679.2|31672.2|31691.7|31684.7|31676.7|31669.7|130
1692937500000|2023-08-25 04:25:00|31681.7|31674.7|31666.7|31659.7|31686.7|31679.7|31666.7|31659.7|137
1692937800000|2023-08-25 04:30:00|31669.2|31662.2|31661.7|31654.7|31676.7|31669.7|31649.2|31642.2|240
1692938100000|2023-08-25 04:35:00|31664.2|31657.2|31651.7|31644.7|31671.7|31664.7|31636.7|31629.7|156
1692938400000|2023-08-25 04:40:00|31649.2|31642.2|31636.7|31629.7|31651.7|31644.7|31636.7|31629.7|103
1692938700000|2023-08-25 04:45:00|31641.7|31634.7|31641.7|31634.7|31649.2|31642.2|31636.7|31629.7|115
1692939000000|2023-08-25 04:50:00|31644.2|31637.2|31646.7|31639.7|31646.7|31639.7|31631.7|31624.7|129
1692939300000|2023-08-25 04:55:00|31649.2|31642.2|31629.2|31622.2|31666.7|31659.7|31626.7|31619.7|282
1692939600000|2023-08-25 05:00:00|31631.7|31624.7|31636.7|31629.7|31651.7|31644.7|31631.7|31624.7|371
1692939900000|2023-08-25 05:05:00|31641.7|31634.7|31624.2|31617.2|31641.7|31634.7|31606.7|31599.7|600
1692940200000|2023-08-25 05:10:00|31621.7|31614.7|31639.2|31632.2|31646.7|31639.7|31621.7|31614.7|289
1692940500000|2023-08-25 05:15:00|31641.7|31634.7|31641.7|31634.7|31651.7|31644.7|31621.7|31614.7|250
1692940800000|2023-08-25 05:20:00|31644.2|31637.2|31609.2|31602.2|31646.7|31639.7|31606.7|31599.7|235
1692941100000|2023-08-25 05:25:00|31616.7|31609.7|31621.7|31614.7|31636.7|31629.7|31611.7|31604.7|358
1692941400000|2023-08-25 05:30:00|31626.7|31619.7|31606.7|31599.7|31626.7|31619.7|31601.7|31594.7|279
1692941700000|2023-08-25 05:35:00|31609.2|31602.2|31631.7|31624.7|31636.7|31629.7|31606.7|31599.7|274
1692942000000|2023-08-25 05:40:00|31634.2|31627.2|31641.7|31634.7|31644.2|31637.2|31621.7|31614.7|326
1692942300000|2023-08-25 05:45:00|31644.2|31637.2|31576.7|31569.7|31646.7|31639.7|31571.7|31564.7|867
1692942600000|2023-08-25 05:50:00|31579.2|31572.2|31626.7|31619.7|31646.7|31639.7|31566.7|31559.7|1541
1692942900000|2023-08-25 05:55:00|31624.2|31617.2|31636.7|31629.7|31641.7|31634.7|31581.7|31574.7|1406
1692943200000|2023-08-25 06:00:00|31621.7|31614.7|31611.7|31604.7|31629.2|31622.2|31596.7|31589.7|1492
1692943500000|2023-08-25 06:05:00|31609.2|31602.2|31594.2|31587.2|31611.7|31604.7|31579.2|31572.2|838
1692943800000|2023-08-25 06:10:00|31596.7|31589.7|31659.2|31652.2|31666.7|31659.7|31581.7|31574.7|810
1692944100000|2023-08-25 06:15:00|31661.7|31654.7|31646.7|31639.7|31666.7|31659.7|31646.7|31639.7|546
1692944400000|2023-08-25 06:20:00|31644.2|31637.2|31621.7|31614.7|31646.7|31639.7|31616.7|31609.7|124
1692944700000|2023-08-25 06:25:00|31624.2|31617.2|31609.2|31602.2|31626.7|31619.7|31599.2|31592.2|143
1692945000000|2023-08-25 06:30:00|31611.7|31604.7|31611.7|31604.7|31619.2|31612.2|31601.7|31594.7|78
1692945300000|2023-08-25 06:35:00|31609.2|31602.2|31601.7|31594.7|31611.7|31604.7|31596.7|31589.7|74
1692945600000|2023-08-25 06:40:00|31599.2|31592.2|31614.2|31607.2|31614.2|31607.2|31599.2|31592.2|37
1692945900000|2023-08-25 06:45:00|31611.7|31604.7|31609.2|31602.2|31621.7|31614.7|31606.7|31599.7|20
1692946200000|2023-08-25 06:50:00|31606.7|31599.7|31609.2|31602.2|31609.2|31602.2|31606.7|31599.7|13
1692946500000|2023-08-25 06:55:00|31606.7|31599.7|31611.7|31604.7|31611.7|31604.7|31589.2|31582.2|44
1692946800000|2023-08-25 07:00:00|31609.2|31602.2|31646.7|31639.7|31651.7|31644.7|31606.7|31599.7|144
1692947100000|2023-08-25 07:05:00|31649.2|31642.2|31676.7|31669.7|31686.7|31679.7|31646.7|31639.7|307
1692947400000|2023-08-25 07:10:00|31671.7|31664.7|31674.2|31667.2|31676.7|31669.7|31661.7|31654.7|168
1692947700000|2023-08-25 07:15:00|31671.7|31664.7|31681.7|31674.7|31699.2|31692.2|31671.7|31664.7|258
1692948000000|2023-08-25 07:20:00|31684.2|31677.2|31689.2|31682.2|31701.7|31694.7|31679.2|31672.2|170
1692948300000|2023-08-25 07:25:00|31691.7|31684.7|31676.7|31669.7|31696.7|31689.7|31676.7|31669.7|185
1692948600000|2023-08-25 07:30:00|31674.2|31667.2|31681.7|31674.7|31689.2|31682.2|31671.7|31664.7|349
1692948900000|2023-08-25 07:35:00|31684.2|31677.2|31674.2|31667.2|31689.2|31682.2|31666.7|31659.7|180
1692949200000|2023-08-25 07:40:00|31671.7|31664.7|31661.7|31654.7|31676.7|31669.7|31659.2|31652.2|31
1692949500000|2023-08-25 07:45:00|31664.2|31657.2|31661.7|31654.7|31669.2|31662.2|31654.2|31647.2|23
1692949800000|2023-08-25 07:50:00|31659.2|31652.2|31666.7|31659.7|31681.7|31674.7|31654.2|31647.2|40
1692950100000|2023-08-25 07:55:00|31664.2|31657.2|31666.7|31659.7|31681.7|31674.7|31661.7|31654.7|80
1692950400000|2023-08-25 08:00:00|31669.2|31662.2|31691.7|31684.7|31699.2|31692.2|31666.7|31659.7|91
1692950700000|2023-08-25 08:05:00|31694.2|31687.2|31674.2|31667.2|31696.7|31689.7|31666.7|31659.7|56
1692951000000|2023-08-25 08:10:00|31676.7|31669.7|31684.2|31677.2|31701.7|31694.7|31671.7|31664.7|88
1692951300000|2023-08-25 08:15:00|31686.7|31679.7|31696.7|31689.7|31699.2|31692.2|31684.2|31677.2|46
1692951600000|2023-08-25 08:20:00|31699.2|31692.2|31726.7|31719.7|31731.7|31724.7|31694.2|31687.2|191
1692951900000|2023-08-25 08:25:00|31721.7|31714.7|31711.7|31704.7|31726.7|31719.7|31701.7|31694.7|55
1692952200000|2023-08-25 08:30:00|31716.7|31709.7|31719.2|31712.2|31721.7|31714.7|31711.7|31704.7|53
1692952500000|2023-08-25 08:35:00|31716.7|31709.7|31706.7|31699.7|31726.7|31719.7|31701.7|31694.7|18
1692952800000|2023-08-25 08:40:00|31709.2|31702.2|31696.7|31689.7|31711.7|31704.7|31696.7|31689.7|40
1692953100000|2023-08-25 08:45:00|31699.2|31692.2|31686.7|31679.7|31706.7|31699.7|31681.7|31674.7|86
1692953400000|2023-08-25 08:50:00|31689.2|31682.2|31701.7|31694.7|31704.2|31697.2|31689.2|31682.2|48
1692953700000|2023-08-25 08:55:00|31704.2|31697.2|31709.2|31702.2|31716.7|31709.7|31701.7|31694.7|50
1692954000000|2023-08-25 09:00:00|31711.7|31704.7|31704.2|31697.2|31711.7|31704.7|31701.7|31694.7|11
1692954300000|2023-08-25 09:05:00|31706.7|31699.7|31686.7|31679.7|31706.7|31699.7|31681.7|31674.7|40
1692954600000|2023-08-25 09:10:00|31689.2|31682.2|31691.7|31684.7|31696.7|31689.7|31686.7|31679.7|34
1692954900000|2023-08-25 09:15:00|31699.2|31692.2|31696.7|31689.7|31699.2|31692.2|31686.7|31679.7|42
1692955200000|2023-08-25 09:20:00|31694.2|31687.2|31699.2|31692.2|31706.7|31699.7|31694.2|31687.2|33
1692955500000|2023-08-25 09:25:00|31696.7|31689.7|31701.7|31694.7|31709.2|31702.2|31696.7|31689.7|23
1692955800000|2023-08-25 09:30:00|31704.2|31697.2|31696.7|31689.7|31706.7|31699.7|31686.7|31679.7|18
1692956100000|2023-08-25 09:35:00|31699.2|31692.2|31696.7|31689.7|31701.7|31694.7|31691.7|31684.7|21
1692956400000|2023-08-25 09:40:00|31694.2|31687.2|31696.7|31689.7|31699.2|31692.2|31686.7|31679.7|37
1692956700000|2023-08-25 09:45:00|31699.2|31692.2|31684.2|31677.2|31699.2|31692.2|31681.7|31674.7|21
1692957000000|2023-08-25 09:50:00|31686.7|31679.7|31676.7|31669.7|31691.7|31684.7|31671.7|31664.7|70
1692957300000|2023-08-25 09:55:00|31679.2|31672.2|31671.7|31664.7|31679.2|31672.2|31666.7|31659.7|32
1692957600000|2023-08-25 10:00:00|31676.7|31669.7|31701.7|31694.7|31706.7|31699.7|31671.7|31664.7|53
1692957900000|2023-08-25 10:05:00|31704.2|31697.2|31726.7|31719.7|31729.2|31722.2|31701.7|31694.7|81
1692958200000|2023-08-25 10:10:00|31729.2|31722.2|31726.7|31719.7|31731.7|31724.7|31721.7|31714.7|28
1692958500000|2023-08-25 10:15:00|31731.7|31724.7|31731.7|31724.7|31741.7|31734.7|31729.2|31722.2|96
1692958800000|2023-08-25 10:20:00|31729.2|31722.2|31736.7|31729.7|31739.2|31732.2|31729.2|31722.2|43
1692959100000|2023-08-25 10:25:00|31739.2|31732.2|31736.7|31729.7|31746.7|31739.7|31731.7|31724.7|95
1692959400000|2023-08-25 10:30:00|31739.2|31732.2|31741.7|31734.7|31744.2|31737.2|31736.7|31729.7|7
1692959700000|2023-08-25 10:35:00|31739.2|31732.2|31744.2|31737.2|31746.7|31739.7|31736.7|31729.7|17
1692960000000|2023-08-25 10:40:00|31741.7|31734.7|31731.7|31724.7|31744.2|31737.2|31726.7|31719.7|27
1692960300000|2023-08-25 10:45:00|31734.2|31727.2|31741.7|31734.7|31746.7|31739.7|31731.7|31724.7|28
1692960600000|2023-08-25 10:50:00|31744.2|31737.2|31736.7|31729.7|31746.7|31739.7|31731.7|31724.7|63
1692960900000|2023-08-25 10:55:00|31734.2|31727.2|31731.7|31724.7|31739.2|31732.2|31726.7|31719.7|23
1692961200000|2023-08-25 11:00:00|31729.2|31722.2|31744.2|31737.2|31746.7|31739.7|31726.7|31719.7|96
1692961500000|2023-08-25 11:05:00|31746.7|31739.7|31749.2|31742.2|31751.7|31744.7|31739.2|31732.2|48
1692961800000|2023-08-25 11:10:00|31751.7|31744.7|31741.7|31734.7|31751.7|31744.7|31739.2|31732.2|24
1692962100000|2023-08-25 11:15:00|31744.2|31737.2|31741.7|31734.7|31746.7|31739.7|31731.7|31724.7|50
1692962400000|2023-08-25 11:20:00|31739.2|31732.2|31736.7|31729.7|31741.7|31734.7|31731.7|31724.7|24
1692962700000|2023-08-25 11:25:00|31739.2|31732.2|31731.7|31724.7|31741.7|31734.7|31731.7|31724.7|17
1692963000000|2023-08-25 11:30:00|31734.2|31727.2|31726.7|31719.7|31739.2|31732.2|31721.7|31714.7|13
1692963300000|2023-08-25 11:35:00|31721.7|31714.7|31739.2|31732.2|31739.2|31732.2|31721.7|31714.7|72
1692963600000|2023-08-25 11:40:00|31741.7|31734.7|31736.7|31729.7|31741.7|31734.7|31734.2|31727.2|26
1692963900000|2023-08-25 11:45:00|31739.2|31732.2|31731.7|31724.7|31739.2|31732.2|31726.7|31719.7|13
1692964200000|2023-08-25 11:50:00|31734.2|31727.2|31726.7|31719.7|31734.2|31727.2|31719.2|31712.2|8
1692964500000|2023-08-25 11:55:00|31724.2|31717.2|31731.7|31724.7|31736.7|31729.7|31719.2|31712.2|37
1692964800000|2023-08-25 12:00:00|31729.2|31722.2|31736.7|31729.7|31736.7|31729.7|31726.7|31719.7|38
1692965100000|2023-08-25 12:05:00|31734.2|31727.2|31751.7|31744.7|31751.7|31744.7|31729.2|31722.2|60
1692965400000|2023-08-25 12:10:00|31749.2|31742.2|31754.2|31747.2|31761.7|31754.7|31744.2|31737.2|104
1692965700000|2023-08-25 12:15:00|31756.7|31749.7|31751.7|31744.7|31761.7|31754.7|31751.7|31744.7|58
1692966000000|2023-08-25 12:20:00|31754.2|31747.2|31766.7|31759.7|31771.7|31764.7|31751.7|31744.7|60
1692966300000|2023-08-25 12:25:00|31771.7|31764.7|31774.2|31767.2|31779.2|31772.2|31766.7|31759.7|78
1692966600000|2023-08-25 12:30:00|31771.7|31764.7|31776.7|31769.7|31796.7|31789.7|31771.7|31764.7|63
1692966900000|2023-08-25 12:35:00|31779.2|31772.2|31776.7|31769.7|31784.2|31777.2|31771.7|31764.7|39
1692967200000|2023-08-25 12:40:00|31771.7|31764.7|31781.7|31774.7|31786.7|31779.7|31771.7|31764.7|8
1692967500000|2023-08-25 12:45:00|31779.2|31772.2|31781.7|31774.7|31786.7|31779.7|31776.7|31769.7|26
1692967800000|2023-08-25 12:50:00|31779.2|31772.2|31771.7|31764.7|31781.7|31774.7|31771.7|31764.7|28
1692968100000|2023-08-25 12:55:00|31774.2|31767.2|31766.7|31759.7|31776.7|31769.7|31761.7|31754.7|16
1692968400000|2023-08-25 13:00:00|31769.2|31762.2|31766.7|31759.7|31774.2|31767.2|31761.7|31754.7|23
1692968700000|2023-08-25 13:05:00|31764.2|31757.2|31756.7|31749.7|31766.7|31759.7|31754.2|31747.2|33
1692969000000|2023-08-25 13:10:00|31754.2|31747.2|31756.7|31749.7|31761.7|31754.7|31751.7|31744.7|54
1692969300000|2023-08-25 13:15:00|31754.2|31747.2|31746.7|31739.7|31764.2|31757.2|31744.2|31737.2|50
1692969600000|2023-08-25 13:20:00|31749.2|31742.2|31744.2|31737.2|31749.2|31742.2|31736.7|31729.7|73
1692969900000|2023-08-25 13:25:00|31746.7|31739.7|31756.7|31749.7|31759.2|31752.2|31741.7|31734.7|57
1692970200000|2023-08-25 13:30:00|31754.2|31747.2|31786.7|31779.7|31801.7|31794.7|31751.7|31744.7|240
1692970500000|2023-08-25 13:35:00|31789.2|31782.2|31809.2|31802.2|31816.7|31809.7|31786.7|31779.7|187
1692970800000|2023-08-25 13:40:00|31806.7|31799.7|31806.7|31799.7|31811.7|31804.7|31781.7|31774.7|146
1692971100000|2023-08-25 13:45:00|31804.2|31797.2|31816.7|31809.7|31821.7|31814.7|31791.7|31784.7|99
1692971400000|2023-08-25 13:50:00|31814.2|31807.2|31801.7|31794.7|31819.2|31812.2|31786.7|31779.7|101
1692971700000|2023-08-25 13:55:00|31799.2|31792.2|31804.2|31797.2|31816.7|31809.7|31786.7|31779.7|112
1692972000000|2023-08-25 14:00:00|31806.7|31799.7|31809.2|31802.2|31844.2|31837.2|31781.7|31774.7|289
1692972300000|2023-08-25 14:05:00|31811.7|31804.7|31749.2|31742.2|31811.7|31804.7|31731.7|31724.7|234
1692972600000|2023-08-25 14:10:00|31746.7|31739.7|31816.7|31809.7|31816.7|31809.7|31741.7|31734.7|291
1692972900000|2023-08-25 14:15:00|31819.2|31812.2|31781.7|31774.7|31876.7|31869.7|31776.7|31769.7|360
1692973200000|2023-08-25 14:20:00|31786.7|31779.7|31746.7|31739.7|31794.2|31787.2|31739.2|31732.2|305
1692973500000|2023-08-25 14:25:00|31744.2|31737.2|31721.7|31714.7|31761.7|31754.7|31706.7|31699.7|300
1692973800000|2023-08-25 14:30:00|31724.2|31717.2|31731.7|31724.7|31746.7|31739.7|31709.2|31702.2|358
1692974100000|2023-08-25 14:35:00|31734.2|31727.2|31731.7|31724.7|31751.7|31744.7|31721.7|31714.7|319
1692974400000|2023-08-25 14:40:00|31734.2|31727.2|31724.2|31717.2|31761.7|31754.7|31721.7|31714.7|250
1692974700000|2023-08-25 14:45:00|31721.7|31714.7|31671.7|31664.7|31726.7|31719.7|31664.2|31657.2|419
1692975000000|2023-08-25 14:50:00|31669.2|31662.2|31661.7|31654.7|31689.2|31682.2|31649.2|31642.2|171
1692975300000|2023-08-25 14:55:00|31659.2|31652.2|31644.2|31637.2|31681.7|31674.7|31641.7|31634.7|250
1692975600000|2023-08-25 15:00:00|31646.7|31639.7|31636.7|31629.7|31661.7|31654.7|31636.7|31629.7|261
1692975900000|2023-08-25 15:05:00|31639.2|31632.2|31691.7|31684.7|31701.7|31694.7|31636.7|31629.7|305
1692976200000|2023-08-25 15:10:00|31694.2|31687.2|31694.2|31687.2|31721.7|31714.7|31686.7|31679.7|199
1692976500000|2023-08-25 15:15:00|31691.7|31684.7|31684.2|31677.2|31696.7|31689.7|31661.7|31654.7|124
1692976800000|2023-08-25 15:20:00|31686.7|31679.7|31696.7|31689.7|31701.7|31694.7|31676.7|31669.7|128
1692977100000|2023-08-25 15:25:00|31699.2|31692.2|31746.7|31739.7|31751.7|31744.7|31699.2|31692.2|290
1692977400000|2023-08-25 15:30:00|31744.2|31737.2|31746.7|31739.7|31746.7|31739.7|31724.2|31717.2|141
1692977700000|2023-08-25 15:35:00|31744.2|31737.2|31776.7|31769.7|31786.7|31779.7|31741.7|31734.7|224
1692978000000|2023-08-25 15:40:00|31779.2|31772.2|31771.7|31764.7|31781.7|31774.7|31749.2|31742.2|147
1692978300000|2023-08-25 15:45:00|31774.2|31767.2|31761.7|31754.7|31774.2|31767.2|31746.7|31739.7|55
1692978600000|2023-08-25 15:50:00|31759.2|31752.2|31751.7|31744.7|31771.7|31764.7|31736.7|31729.7|113
1692978900000|2023-08-25 15:55:00|31749.2|31742.2|31729.2|31722.2|31751.7|31744.7|31716.7|31709.7|182
1692979200000|2023-08-25 16:00:00|31726.7|31719.7|31756.7|31749.7|31761.7|31754.7|31726.7|31719.7|54
1692979500000|2023-08-25 16:05:00|31759.2|31752.2|31756.7|31749.7|31766.7|31759.7|31741.7|31734.7|32
1692979800000|2023-08-25 16:10:00|31754.2|31747.2|31756.7|31749.7|31764.2|31757.2|31741.7|31734.7|63
1692980100000|2023-08-25 16:15:00|31759.2|31752.2|31751.7|31744.7|31764.2|31757.2|31726.7|31719.7|94
1692980400000|2023-08-25 16:20:00|31749.2|31742.2|31774.2|31767.2|31776.7|31769.7|31736.7|31729.7|89
1692980700000|2023-08-25 16:25:00|31771.7|31764.7|31791.7|31784.7|31791.7|31784.7|31771.7|31764.7|87
1692981000000|2023-08-25 16:30:00|31786.7|31779.7|31781.7|31774.7|31791.7|31784.7|31776.7|31769.7|86
1692981300000|2023-08-25 16:35:00|31779.2|31772.2|31791.7|31784.7|31799.2|31792.2|31774.2|31767.2|36
1692981600000|2023-08-25 16:40:00|31789.2|31782.2|31781.7|31774.7|31796.7|31789.7|31771.7|31764.7|53
1692981900000|2023-08-25 16:45:00|31779.2|31772.2|31784.2|31777.2|31791.7|31784.7|31771.7|31764.7|51
1692982200000|2023-08-25 16:50:00|31786.7|31779.7|31771.7|31764.7|31791.7|31784.7|31766.7|31759.7|34
1692982500000|2023-08-25 16:55:00|31769.2|31762.2|31791.7|31784.7|31794.2|31787.2|31766.7|31759.7|39
1692982800000|2023-08-25 17:00:00|31794.2|31787.2|31786.7|31779.7|31806.7|31799.7|31786.7|31779.7|61
1692983100000|2023-08-25 17:05:00|31784.2|31777.2|31771.7|31764.7|31791.7|31784.7|31766.7|31759.7|38
1692983400000|2023-08-25 17:10:00|31769.2|31762.2|31781.7|31774.7|31786.7|31779.7|31756.7|31749.7|46
1692983700000|2023-08-25 17:15:00|31784.2|31777.2|31766.7|31759.7|31796.7|31789.7|31756.7|31749.7|45
1692984000000|2023-08-25 17:20:00|31761.7|31754.7|31751.7|31744.7|31764.2|31757.2|31746.7|31739.7|41
1692984300000|2023-08-25 17:25:00|31754.2|31747.2|31754.2|31747.2|31756.7|31749.7|31736.7|31729.7|46
1692984600000|2023-08-25 17:30:00|31756.7|31749.7|31736.7|31729.7|31756.7|31749.7|31726.7|31719.7|33
1692984900000|2023-08-25 17:35:00|31734.2|31727.2|31731.7|31724.7|31749.2|31742.2|31731.7|31724.7|92
1692985200000|2023-08-25 17:40:00|31734.2|31727.2|31766.7|31759.7|31766.7|31759.7|31731.7|31724.7|40
1692985500000|2023-08-25 17:45:00|31764.2|31757.2|31761.7|31754.7|31766.7|31759.7|31746.7|31739.7|38
1692985800000|2023-08-25 17:50:00|31759.2|31752.2|31781.7|31774.7|31781.7|31774.7|31759.2|31752.2|45
1692986100000|2023-08-25 17:55:00|31784.2|31777.2|31791.7|31784.7|31791.7|31784.7|31776.7|31769.7|32
1692986400000|2023-08-25 18:00:00|31786.7|31779.7|31789.2|31782.2|31796.7|31789.7|31781.7|31774.7|66
1692986700000|2023-08-25 18:05:00|31786.7|31779.7|31801.7|31794.7|31806.7|31799.7|31786.7|31779.7|109
1692987000000|2023-08-25 18:10:00|31799.2|31792.2|31816.7|31809.7|31821.7|31814.7|31791.7|31784.7|55
1692987300000|2023-08-25 18:15:00|31819.2|31812.2|31834.2|31827.2|31836.7|31829.7|31799.2|31792.2|102
1692987600000|2023-08-25 18:20:00|31836.7|31829.7|31846.7|31839.7|31851.7|31844.7|31834.2|31827.2|116
1692987900000|2023-08-25 18:25:00|31849.2|31842.2|31856.7|31849.7|31859.2|31852.2|31841.7|31834.7|54
1692988200000|2023-08-25 18:30:00|31861.7|31854.7|31866.7|31859.7|31871.7|31864.7|31854.2|31847.2|155
1692988500000|2023-08-25 18:35:00|31869.2|31862.2|31856.7|31849.7|31876.7|31869.7|31854.2|31847.2|134
1692988800000|2023-08-25 18:40:00|31859.2|31852.2|31856.7|31849.7|31866.7|31859.7|31851.7|31844.7|44
1692989100000|2023-08-25 18:45:00|31854.2|31847.2|31861.7|31854.7|31866.7|31859.7|31846.7|31839.7|60
1692989400000|2023-08-25 18:50:00|31866.7|31859.7|31871.7|31864.7|31871.7|31864.7|31856.7|31849.7|87
1692989700000|2023-08-25 18:55:00|31869.2|31862.2|31886.7|31879.7|31889.2|31882.2|31869.2|31862.2|69
1692990000000|2023-08-25 19:00:00|31889.2|31882.2|31871.7|31864.7|31911.7|31904.7|31861.7|31854.7|253
1692990300000|2023-08-25 19:05:00|31869.2|31862.2|31876.7|31869.7|31881.7|31874.7|31859.2|31852.2|91
1692990600000|2023-08-25 19:10:00|31881.7|31874.7|31871.7|31864.7|31886.7|31879.7|31869.2|31862.2|102
1692990900000|2023-08-25 19:15:00|31876.7|31869.7|31891.7|31884.7|31896.7|31889.7|31871.7|31864.7|73
1692991200000|2023-08-25 19:20:00|31889.2|31882.2|31906.7|31899.7|31911.7|31904.7|31889.2|31882.2|45
1692991500000|2023-08-25 19:25:00|31909.2|31902.2|31896.7|31889.7|31911.7|31904.7|31894.2|31887.2|36
1692991800000|2023-08-25 19:30:00|31899.2|31892.2|31891.7|31884.7|31906.7|31899.7|31891.7|31884.7|55
1692992100000|2023-08-25 19:35:00|31894.2|31887.2|31886.7|31879.7|31896.7|31889.7|31876.7|31869.7|35
1692992400000|2023-08-25 19:40:00|31891.7|31884.7|31896.7|31889.7|31896.7|31889.7|31876.7|31869.7|90
1692992700000|2023-08-25 19:45:00|31894.2|31887.2|31879.2|31872.2|31901.7|31894.7|31876.7|31869.7|162
1692993000000|2023-08-25 19:50:00|31871.7|31864.7|31871.7|31864.7|31876.7|31869.7|31856.7|31849.7|208
1692993300000|2023-08-25 19:55:00|31879.2|31872.2|31881.7|31874.7|31891.7|31884.7|31861.7|31854.7|244
1692993600000|2023-08-25 20:00:00|31884.2|31877.2|31876.7|31869.7|31891.7|31884.7|31876.7|31869.7|100
1692993900000|2023-08-25 20:05:00|31879.2|31872.2|31871.7|31864.7|31879.2|31872.2|31869.2|31862.2|26
1692994200000|2023-08-25 20:10:00|31869.2|31862.2|31871.7|31864.7|31871.7|31864.7|31861.7|31854.7|20
1692994500000|2023-08-25 20:15:00|31869.2|31862.2|31866.7|31859.7|31871.7|31864.7|31866.7|31859.7|10
1692994800000|2023-08-25 20:20:00|31869.2|31862.2|31871.7|31864.7|31874.2|31867.2|31866.7|31859.7|11
1692995100000|2023-08-25 20:25:00|31869.2|31862.2|31871.7|31864.7|31871.7|31864.7|31869.2|31862.2|0
1692995400000|2023-08-25 20:30:00|31869.2|31862.2|31871.7|31864.7|31871.7|31864.7|31869.2|31862.2|1
1692995700000|2023-08-25 20:35:00|31869.2|31862.2|31871.7|31864.7|31871.7|31864.7|31866.7|31859.7|3
1692996000000|2023-08-25 20:40:00|31874.2|31867.2|31876.7|31869.7|31876.7|31869.7|31874.2|31867.2|26
1692996300000|2023-08-25 20:45:00|31879.2|31872.2|31889.2|31882.2|31889.2|31882.2|31876.7|31869.7|40
1692996600000|2023-08-25 20:50:00|31891.7|31884.7|31886.7|31879.7|31891.7|31884.7|31884.2|31877.2|30
1692996900000|2023-08-25 20:55:00|31881.7|31874.7|31860.7|31845.7|31884.2|31877.2|31860.7|31845.7|32
1693173600000|2023-08-27 22:00:00|31920.7|31905.7|31938.2|31923.2|31938.2|31923.2|31918.2|31903.2|50
1693173900000|2023-08-27 22:05:00|31940.7|31925.7|31948.2|31933.2|31948.2|31933.2|31940.7|31925.7|10
1693174200000|2023-08-27 22:10:00|31950.7|31935.7|31953.2|31938.2|31953.2|31938.2|31943.2|31928.2|14
1693174500000|2023-08-27 22:15:00|31950.7|31935.7|31943.2|31928.2|31950.7|31935.7|31940.7|31925.7|11
1693174800000|2023-08-27 22:20:00|31940.7|31925.7|31943.2|31928.2|31950.7|31935.7|31940.7|31925.7|4
1693175100000|2023-08-27 22:25:00|31940.7|31925.7|31938.2|31923.2|31943.2|31928.2|31938.2|31923.2|2
1693175400000|2023-08-27 22:30:00|31935.7|31920.7|31933.2|31918.2|31938.2|31923.2|31930.7|31915.7|3
1693175700000|2023-08-27 22:35:00|31930.7|31915.7|31938.2|31923.2|31943.2|31928.2|31930.7|31915.7|30
1693176000000|2023-08-27 22:40:00|31935.7|31920.7|31935.7|31920.7|31940.7|31925.7|31925.7|31910.7|212
1693176300000|2023-08-27 22:45:00|31940.7|31925.7|31933.2|31918.2|31940.7|31925.7|31930.7|31915.7|85
1693176600000|2023-08-27 22:50:00|31930.7|31915.7|31933.2|31918.2|31935.7|31920.7|31930.7|31915.7|4
1693176900000|2023-08-27 22:55:00|31930.7|31915.7|31933.2|31918.2|31933.2|31918.2|31930.7|31915.7|7
1693177200000|2023-08-27 23:00:00|31935.7|31920.7|31933.2|31918.2|31945.7|31930.7|31930.7|31915.7|101
1693177500000|2023-08-27 23:05:00|31930.7|31915.7|31933.2|31918.2|31933.2|31918.2|31930.7|31915.7|14
1693177800000|2023-08-27 23:10:00|31943.2|31928.2|31963.2|31948.2|31970.7|31955.7|31943.2|31928.2|60
1693178100000|2023-08-27 23:15:00|31970.7|31955.7|31973.2|31958.2|31975.7|31960.7|31970.7|31955.7|23
1693178400000|2023-08-27 23:20:00|31970.7|31955.7|31970.7|31955.7|31975.7|31960.7|31970.7|31955.7|14
1693178700000|2023-08-27 23:25:00|31968.2|31953.2|31968.2|31953.2|31970.7|31955.7|31963.2|31948.2|26
1693179000000|2023-08-27 23:30:00|31970.7|31955.7|31976.7|31969.7|31994.2|31987.2|31970.7|31955.7|16598
1693179300000|2023-08-27 23:35:00|31979.2|31972.2|31991.7|31984.7|31996.7|31989.7|31976.7|31969.7|59
1693179600000|2023-08-27 23:40:00|31994.2|31987.2|31966.7|31959.7|31996.7|31989.7|31956.7|31949.7|184
1693179900000|2023-08-27 23:45:00|31969.2|31962.2|31966.7|31959.7|31974.2|31967.2|31941.7|31934.7|264
1693180200000|2023-08-27 23:50:00|31971.7|31964.7|31931.7|31924.7|31971.7|31964.7|31926.7|31919.7|237
1693180500000|2023-08-27 23:55:00|31936.7|31929.7|31941.7|31934.7|31951.7|31944.7|31926.7|31919.7|265
1693180800000|2023-08-28 00:00:00|31946.7|31939.7|31906.7|31899.7|31966.7|31959.7|31896.7|31889.7|625
1693181100000|2023-08-28 00:05:00|31904.2|31897.2|31926.7|31919.7|31941.7|31934.7|31901.7|31894.7|371
1693181400000|2023-08-28 00:10:00|31929.2|31922.2|31936.7|31929.7|31956.7|31949.7|31906.7|31899.7|424
1693181700000|2023-08-28 00:15:00|31939.2|31932.2|31946.7|31939.7|31956.7|31949.7|31919.2|31912.2|289
1693182000000|2023-08-28 00:20:00|31949.2|31942.2|31956.7|31949.7|31959.2|31952.2|31936.7|31929.7|319
1693182300000|2023-08-28 00:25:00|31959.2|31952.2|31936.7|31929.7|31966.7|31959.7|31926.7|31919.7|302
1693182600000|2023-08-28 00:30:00|31939.2|31932.2|31886.7|31879.7|31941.7|31934.7|31884.2|31877.2|336
1693182900000|2023-08-28 00:35:00|31889.2|31882.2|31911.7|31904.7|31921.7|31914.7|31886.7|31879.7|235
1693183200000|2023-08-28 00:40:00|31909.2|31902.2|31916.7|31909.7|31929.2|31922.2|31901.7|31894.7|282
1693183500000|2023-08-28 00:45:00|31919.2|31912.2|32001.7|31994.7|32001.7|31994.7|31916.7|31909.7|457
1693183800000|2023-08-28 00:50:00|32006.7|31999.7|31991.7|31984.7|32016.7|32009.7|31986.7|31979.7|320
1693184100000|2023-08-28 00:55:00|31986.7|31979.7|32021.7|32014.7|32026.7|32019.7|31981.7|31974.7|482
1693184400000|2023-08-28 01:00:00|32026.7|32019.7|32051.7|32044.7|32056.7|32049.7|32026.7|32019.7|426
1693184700000|2023-08-28 01:05:00|32049.2|32042.2|32026.7|32019.7|32061.7|32054.7|32026.7|32019.7|268
1693185000000|2023-08-28 01:10:00|32029.2|32022.2|32046.7|32039.7|32056.7|32049.7|32029.2|32022.2|166
1693185300000|2023-08-28 01:15:00|32049.2|32042.2|32071.7|32064.7|32081.7|32074.7|32046.7|32039.7|419
1693185600000|2023-08-28 01:20:00|32074.2|32067.2|32099.2|32092.2|32111.7|32104.7|32071.7|32064.7|460
1693185900000|2023-08-28 01:25:00|32101.7|32094.7|32106.7|32099.7|32116.7|32109.7|32096.7|32089.7|567
1693186200000|2023-08-28 01:30:00|32109.2|32102.2|32116.7|32109.7|32131.7|32124.7|32094.2|32087.2|672
1693186500000|2023-08-28 01:35:00|32114.2|32107.2|32111.7|32104.7|32126.7|32119.7|32086.7|32079.7|612
1693186800000|2023-08-28 01:40:00|32109.2|32102.2|32126.7|32119.7|32144.2|32137.2|32109.2|32102.2|254
1693187100000|2023-08-28 01:45:00|32129.2|32122.2|32101.7|32094.7|32141.7|32134.7|32101.7|32094.7|299
1693187400000|2023-08-28 01:50:00|32099.2|32092.2|32131.7|32124.7|32141.7|32134.7|32099.2|32092.2|268
1693187700000|2023-08-28 01:55:00|32134.2|32127.2|32146.7|32139.7|32146.7|32139.7|32126.7|32119.7|243
1693188000000|2023-08-28 02:00:00|32144.2|32137.2|32136.7|32129.7|32151.7|32144.7|32121.7|32114.7|267
1693188300000|2023-08-28 02:05:00|32139.2|32132.2|32131.7|32124.7|32161.7|32154.7|32129.2|32122.2|265
1693188600000|2023-08-28 02:10:00|32129.2|32122.2|32131.7|32124.7|32136.7|32129.7|32116.7|32109.7|172
1693188900000|2023-08-28 02:15:00|32134.2|32127.2|32116.7|32109.7|32144.2|32137.2|32111.7|32104.7|217
1693189200000|2023-08-28 02:20:00|32121.7|32114.7|32141.7|32134.7|32141.7|32134.7|32116.7|32109.7|175
1693189500000|2023-08-28 02:25:00|32146.7|32139.7|32156.5|32149.5|32161.5|32154.5|32141.7|32134.7|180
1693189800000|2023-08-28 02:30:00|32154|32147|32176.5|32169.5|32186.5|32179.5|32154|32147|276
1693190100000|2023-08-28 02:35:00|32179|32172|32191.5|32184.5|32196.5|32189.5|32176.5|32169.5|156
1693190400000|2023-08-28 02:40:00|32194|32187|32191.5|32184.5|32201.5|32194.5|32186.5|32179.5|123
1693190700000|2023-08-28 02:45:00|32194|32187|32186.5|32179.5|32194|32187|32174|32167|189
1693191000000|2023-08-28 02:50:00|32184|32177|32181.5|32174.5|32194|32187|32176.5|32169.5|119
1693191300000|2023-08-28 02:55:00|32184|32177|32186.5|32179.5|32191.5|32184.5|32179|32172|95
1693191600000|2023-08-28 03:00:00|32189|32182|32186.5|32179.5|32191.5|32184.5|32171.5|32164.5|128
1693191900000|2023-08-28 03:05:00|32189|32182|32181.5|32174.5|32191.5|32184.5|32176.5|32169.5|118
1693192200000|2023-08-28 03:10:00|32184|32177|32171.5|32164.5|32186.5|32179.5|32171.5|32164.5|105
1693192500000|2023-08-28 03:15:00|32169|32162|32166.5|32159.5|32181.5|32174.5|32161.5|32154.5|112
1693192800000|2023-08-28 03:20:00|32171.5|32164.5|32171.5|32164.5|32181.5|32174.5|32166.5|32159.5|61
1693193100000|2023-08-28 03:25:00|32169|32162|32166.5|32159.5|32176.5|32169.5|32164|32157|76
1693193400000|2023-08-28 03:30:00|32161.5|32154.5|32176.5|32169.5|32176.5|32169.5|32141.5|32134.5|503
1693193700000|2023-08-28 03:35:00|32179|32172|32146.5|32139.5|32184|32177|32146.5|32139.5|190
1693194000000|2023-08-28 03:40:00|32149|32142|32161.5|32154.5|32161.5|32154.5|32146.5|32139.5|237
1693194300000|2023-08-28 03:45:00|32159|32152|32156.5|32149.5|32166.5|32159.5|32136.5|32129.5|173
1693194600000|2023-08-28 03:50:00|32159|32152|32166.5|32159.5|32171.5|32164.5|32156.5|32149.5|112
1693194900000|2023-08-28 03:55:00|32169|32162|32146.5|32139.5|32171.5|32164.5|32141.5|32134.5|130
1693195200000|2023-08-28 04:00:00|32149|32142|32146.5|32139.5|32161.5|32154.5|32146.5|32139.5|148
1693195500000|2023-08-28 04:05:00|32141.5|32134.5|32139|32132|32146.5|32139.5|32131.5|32124.5|140
1693195800000|2023-08-28 04:10:00|32136.5|32129.5|32146.5|32139.5|32151.5|32144.5|32131.5|32124.5|165
1693196100000|2023-08-28 04:15:00|32144|32137|32156.5|32149.5|32161.5|32154.5|32126.5|32119.5|146
1693196400000|2023-08-28 04:20:00|32161.5|32154.5|32151.5|32144.5|32166.5|32159.5|32149|32142|120
1693196700000|2023-08-28 04:25:00|32154|32147|32136.5|32129.5|32161.5|32154.5|32136.5|32129.5|89
1693197000000|2023-08-28 04:30:00|32139|32132|32161.5|32154.5|32164|32157|32139|32132|100
1693197300000|2023-08-28 04:35:00|32156.5|32149.5|32149|32142|32161.5|32154.5|32146.5|32139.5|115
1693197600000|2023-08-28 04:40:00|32146.5|32139.5|32146.5|32139.5|32151.5|32144.5|32136.5|32129.5|139
1693197900000|2023-08-28 04:45:00|32151.5|32144.5|32141.5|32134.5|32156.5|32149.5|32134|32127|96
1693198200000|2023-08-28 04:50:00|32139|32132|32156.5|32149.5|32161.5|32154.5|32139|32132|98
1693198500000|2023-08-28 04:55:00|32154|32147|32164|32157|32166.5|32159.5|32141.5|32134.5|127
1693198800000|2023-08-28 05:00:00|32166.5|32159.5|32166.5|32159.5|32166.5|32159.5|32149|32142|212
1693199100000|2023-08-28 05:05:00|32164|32157|32151.5|32144.5|32166.5|32159.5|32141.5|32134.5|206
1693199400000|2023-08-28 05:10:00|32154|32147|32149|32142|32156.5|32149.5|32141.5|32134.5|215
1693199700000|2023-08-28 05:15:00|32151.5|32144.5|32156.5|32149.5|32156.5|32149.5|32141.5|32134.5|166
1693200000000|2023-08-28 05:20:00|32154|32147|32136.5|32129.5|32156.5|32149.5|32131.5|32124.5|142
1693200300000|2023-08-28 05:25:00|32131.5|32124.5|32126.5|32119.5|32136.5|32129.5|32116.5|32109.5|197
1693200600000|2023-08-28 05:30:00|32131.5|32124.5|32146.5|32139.5|32151.5|32144.5|32131.5|32124.5|207
1693200900000|2023-08-28 05:35:00|32144|32137|32161.5|32154.5|32161.5|32154.5|32141.5|32134.5|214
1693201200000|2023-08-28 05:40:00|32164|32157|32181.5|32174.5|32181.5|32174.5|32164|32157|229
1693201500000|2023-08-28 05:45:00|32179|32172|32211.5|32204.5|32211.5|32204.5|32171.5|32164.5|334
1693201800000|2023-08-28 05:50:00|32209|32202|32211.5|32204.5|32211.5|32204.5|32201.5|32194.5|371
1693202100000|2023-08-28 05:55:00|32209|32202|32201.5|32194.5|32216.5|32209.5|32191.5|32184.5|839
1693202400000|2023-08-28 06:00:00|32196.5|32189.5|32196.5|32189.5|32211.5|32204.5|32189|32182|1329
1693202700000|2023-08-28 06:05:00|32201.5|32194.5|32196.5|32189.5|32206.5|32199.5|32191.5|32184.5|408
1693203000000|2023-08-28 06:10:00|32191.5|32184.5|32201.5|32194.5|32231.5|32224.5|32191.5|32184.5|607
1693203300000|2023-08-28 06:15:00|32196.5|32189.5|32199|32192|32209|32202|32186.5|32179.5|356
1693203600000|2023-08-28 06:20:00|32196.5|32189.5|32199|32192|32201.5|32194.5|32191.5|32184.5|138
1693203900000|2023-08-28 06:25:00|32201.5|32194.5|32201.5|32194.5|32201.5|32194.5|32196.5|32189.5|30
1693204200000|2023-08-28 06:30:00|32206.5|32199.5|32221.5|32214.5|32221.5|32214.5|32204|32197|107
1693204500000|2023-08-28 06:35:00|32229|32222|32219|32212|32236.5|32229.5|32216.5|32209.5|80
1693204800000|2023-08-28 06:40:00|32221.5|32214.5|32226.5|32219.5|32229|32222|32221.5|32214.5|8
1693205100000|2023-08-28 06:45:00|32224|32217|32224|32217|32224|32217|32221.5|32214.5|9
1693205400000|2023-08-28 06:50:00|32219|32212|32209|32202|32219|32212|32209|32202|51
1693205700000|2023-08-28 06:55:00|32206.5|32199.5|32214|32207|32214|32207|32206.5|32199.5|35
1693206000000|2023-08-28 07:00:00|32216.5|32209.5|32211.5|32204.5|32226.5|32219.5|32206.5|32199.5|154
1693206300000|2023-08-28 07:05:00|32209|32202|32226.5|32219.5|32231.5|32224.5|32206.5|32199.5|92
1693206600000|2023-08-28 07:10:00|32229|32222|32216.5|32209.5|32231.5|32224.5|32211.5|32204.5|170
1693206900000|2023-08-28 07:15:00|32221.5|32214.5|32226.5|32219.5|32234|32227|32211.5|32204.5|219
1693207200000|2023-08-28 07:20:00|32231.5|32224.5|32211.5|32204.5|32231.5|32224.5|32211.5|32204.5|44
1693207500000|2023-08-28 07:25:00|32214|32207|32211.5|32204.5|32221.5|32214.5|32204|32197|184
1693207800000|2023-08-28 07:30:00|32209|32202|32209|32202|32211.5|32204.5|32191.5|32184.5|245
1693208100000|2023-08-28 07:35:00|32206.5|32199.5|32191.5|32184.5|32216.5|32209.5|32191.5|32184.5|124
1693208400000|2023-08-28 07:40:00|32194|32187|32161.5|32154.5|32199|32192|32156.5|32149.5|269
1693208700000|2023-08-28 07:45:00|32159|32152|32156.5|32149.5|32166.5|32159.5|32141.5|32134.5|158
1693209000000|2023-08-28 07:50:00|32151.5|32144.5|32166.5|32159.5|32179|32172|32151.5|32144.5|32
1693209300000|2023-08-28 07:55:00|32161.5|32154.5|32161.5|32154.5|32169|32162|32156.5|32149.5|38
1693209600000|2023-08-28 08:00:00|32156.5|32149.5|32161.5|32154.5|32166.5|32159.5|32151.5|32144.5|59
1693209900000|2023-08-28 08:05:00|32164|32157|32164|32157|32166.5|32159.5|32146.5|32139.5|268
1693210200000|2023-08-28 08:10:00|32161.5|32154.5|32146.5|32139.5|32169|32162|32139|32132|32
1693210500000|2023-08-28 08:15:00|32149|32142|32156.5|32149.5|32159|32152|32141.5|32134.5|18
1693210800000|2023-08-28 08:20:00|32159|32152|32181.5|32174.5|32184|32177|32159|32152|17
1693211100000|2023-08-28 08:25:00|32184|32177|32186.5|32179.5|32196.5|32189.5|32176.5|32169.5|27
1693211400000|2023-08-28 08:30:00|32184|32177|32191.5|32184.5|32194|32187|32176.5|32169.5|32
1693211700000|2023-08-28 08:35:00|32186.5|32179.5|32184|32177|32191.5|32184.5|32181.5|32174.5|29
1693212000000|2023-08-28 08:40:00|32186.5|32179.5|32181.5|32174.5|32186.5|32179.5|32176.5|32169.5|12
1693212300000|2023-08-28 08:45:00|32184|32177|32169|32162|32186.5|32179.5|32161.5|32154.5|15
1693212600000|2023-08-28 08:50:00|32171.5|32164.5|32171.5|32164.5|32181.5|32174.5|32166.5|32159.5|35
1693212900000|2023-08-28 08:55:00|32174|32167|32161.5|32154.5|32176.5|32169.5|32161.5|32154.5|13
1693213200000|2023-08-28 09:00:00|32159|32152|32154|32147|32166.5|32159.5|32154|32147|56
1693213500000|2023-08-28 09:05:00|32156.5|32149.5|32141.5|32134.5|32159|32152|32141.5|32134.5|5
1693213800000|2023-08-28 09:10:00|32144|32137|32144|32137|32154|32147|32141.5|32134.5|27
1693214100000|2023-08-28 09:15:00|32141.5|32134.5|32141.5|32134.5|32141.5|32134.5|32131.5|32124.5|50
1693214400000|2023-08-28 09:20:00|32139|32132|32146.5|32139.5|32146.5|32139.5|32126.5|32119.5|26
1693214700000|2023-08-28 09:25:00|32144|32137|32161.5|32154.5|32161.5|32154.5|32141.5|32134.5|16
1693215000000|2023-08-28 09:30:00|32159|32152|32144|32137|32161.5|32154.5|32141.5|32134.5|87
1693215300000|2023-08-28 09:35:00|32146.5|32139.5|32154|32147|32161.5|32154.5|32146.5|32139.5|24
1693215600000|2023-08-28 09:40:00|32151.5|32144.5|32141.5|32134.5|32151.5|32144.5|32139|32132|6
1693215900000|2023-08-28 09:45:00|32139|32132|32136.5|32129.5|32144|32137|32131.5|32124.5|5
1693216200000|2023-08-28 09:50:00|32139|32132|32146.5|32139.5|32151.5|32144.5|32139|32132|27
1693216500000|2023-08-28 09:55:00|32144|32137|32146.5|32139.5|32146.5|32139.5|32139|32132|5
1693216800000|2023-08-28 10:00:00|32144|32137|32139|32132|32151.5|32144.5|32136.5|32129.5|55
1693217100000|2023-08-28 10:05:00|32141.5|32134.5|32134|32127|32141.5|32134.5|32131.5|32124.5|15
1693217400000|2023-08-28 10:10:00|32136.5|32129.5|32139|32132|32141.5|32134.5|32131.5|32124.5|13
1693217700000|2023-08-28 10:15:00|32136.5|32129.5|32136.5|32129.5|32136.5|32129.5|32131.5|32124.5|11
1693218000000|2023-08-28 10:20:00|32134|32127|32146.5|32139.5|32146.5|32139.5|32134|32127|12
1693218300000|2023-08-28 10:25:00|32144|32137|32146.5|32139.5|32151.5|32144.5|32141.5|32134.5|13
1693218600000|2023-08-28 10:30:00|32149|32142|32149|32142|32154|32147|32146.5|32139.5|34
1693218900000|2023-08-28 10:35:00|32151.5|32144.5|32156.5|32149.5|32156.5|32149.5|32146.5|32139.5|15
1693219200000|2023-08-28 10:40:00|32154|32147|32151.5|32144.5|32161.5|32154.5|32151.5|32144.5|12
1693219500000|2023-08-28 10:45:00|32149|32142|32166.5|32159.5|32166.5|32159.5|32149|32142|12
1693219800000|2023-08-28 10:50:00|32164|32157|32171.5|32164.5|32171.5|32164.5|32164|32157|41
1693220100000|2023-08-28 10:55:00|32169|32162|32161.5|32154.5|32171.5|32164.5|32161.5|32154.5|6
1693220400000|2023-08-28 11:00:00|32159|32152|32176.5|32169.5|32181.5|32174.5|32159|32152|36
1693220700000|2023-08-28 11:05:00|32179|32172|32166.5|32159.5|32179|32172|32161.5|32154.5|47
1693221000000|2023-08-28 11:10:00|32164|32157|32171.5|32164.5|32174|32167|32161.5|32154.5|12
1693221300000|2023-08-28 11:15:00|32174|32167|32171.5|32164.5|32176.5|32169.5|32166.5|32159.5|21
1693221600000|2023-08-28 11:20:00|32174|32167|32176.5|32169.5|32181.5|32174.5|32171.5|32164.5|13
1693221900000|2023-08-28 11:25:00|32174|32167|32171.5|32164.5|32176.5|32169.5|32171.5|32164.5|9
1693222200000|2023-08-28 11:30:00|32166.5|32159.5|32186.5|32179.5|32186.5|32179.5|32166.5|32159.5|22
1693222500000|2023-08-28 11:35:00|32189|32182|32171.5|32164.5|32191.5|32184.5|32171.5|32164.5|72
1693222800000|2023-08-28 11:40:00|32174|32167|32186.5|32179.5|32191.5|32184.5|32171.5|32164.5|17
1693223100000|2023-08-28 11:45:00|32189|32182|32186.5|32179.5|32191.5|32184.5|32184|32177|11
1693223400000|2023-08-28 11:50:00|32189|32182|32189|32182|32189|32182|32181.5|32174.5|12
1693223700000|2023-08-28 11:55:00|32186.5|32179.5|32191.5|32184.5|32191.5|32184.5|32186.5|32179.5|14
1693224000000|2023-08-28 12:00:00|32189|32182|32186.5|32179.5|32191.5|32184.5|32181.5|32174.5|65
1693224300000|2023-08-28 12:05:00|32189|32182|32209|32202|32211.5|32204.5|32186.5|32179.5|67
1693224600000|2023-08-28 12:10:00|32206.5|32199.5|32206.5|32199.5|32214|32207|32201.5|32194.5|11
1693224900000|2023-08-28 12:15:00|32209|32202|32211.5|32204.5|32216.5|32209.5|32204|32197|24
1693225200000|2023-08-28 12:20:00|32214|32207|32216.5|32209.5|32221.5|32214.5|32211.5|32204.5|21
1693225500000|2023-08-28 12:25:00|32221.5|32214.5|32251.5|32244.5|32251.5|32244.5|32219|32212|293
1693225800000|2023-08-28 12:30:00|32249|32242|32251.5|32244.5|32256.5|32249.5|32244|32237|62
1693226100000|2023-08-28 12:35:00|32254|32247|32251.5|32244.5|32261.5|32254.5|32246.5|32239.5|71
1693226400000|2023-08-28 12:40:00|32254|32247|32256.5|32249.5|32256.5|32249.5|32246.5|32239.5|24
1693226700000|2023-08-28 12:45:00|32254|32247|32241.5|32234.5|32256.5|32249.5|32241.5|32234.5|49
1693227000000|2023-08-28 12:50:00|32239|32232|32244|32237|32246.5|32239.5|32234|32227|23
1693227300000|2023-08-28 12:55:00|32246.5|32239.5|32251.5|32244.5|32256.5|32249.5|32241.5|32234.5|62
1693227600000|2023-08-28 13:00:00|32249|32242|32249|32242|32251.5|32244.5|32244|32237|19
1693227900000|2023-08-28 13:05:00|32246.5|32239.5|32251.5|32244.5|32256.5|32249.5|32244|32237|27
1693228200000|2023-08-28 13:10:00|32246.5|32239.5|32254|32247|32256.5|32249.5|32246.5|32239.5|41
1693228500000|2023-08-28 13:15:00|32251.5|32244.5|32249|32242|32259|32252|32249|32242|34
1693228800000|2023-08-28 13:20:00|32251.5|32244.5|32261.5|32254.5|32261.5|32254.5|32251.5|32244.5|82
1693229100000|2023-08-28 13:25:00|32256.5|32249.5|32261.5|32254.5|32266.5|32259.5|32246.5|32239.5|276
1693229400000|2023-08-28 13:30:00|32256.5|32249.5|32266.5|32259.5|32276.5|32269.5|32246.5|32239.5|290
1693229700000|2023-08-28 13:35:00|32269|32262|32246.5|32239.5|32286.5|32279.5|32246.5|32239.5|168
1693230000000|2023-08-28 13:40:00|32249|32242|32271.5|32264.5|32271.5|32264.5|32244|32237|210
1693230300000|2023-08-28 13:45:00|32276.5|32269.5|32276.5|32269.5|32296.5|32289.5|32261.5|32254.5|537
1693230600000|2023-08-28 13:50:00|32281.5|32274.5|32271.5|32264.5|32281.5|32274.5|32246.5|32239.5|177
1693230900000|2023-08-28 13:55:00|32269|32262|32276.5|32269.5|32281.5|32274.5|32261.5|32254.5|38
1693231200000|2023-08-28 14:00:00|32281.5|32274.5|32269|32262|32281.5|32274.5|32251.5|32244.5|159
1693231500000|2023-08-28 14:05:00|32271.5|32264.5|32279|32272|32284|32277|32266.5|32259.5|67
1693231800000|2023-08-28 14:10:00|32276.5|32269.5|32269|32262|32286.5|32279.5|32259|32252|39
1693232100000|2023-08-28 14:15:00|32271.5|32264.5|32271.5|32264.5|32281.5|32274.5|32256.5|32249.5|41
1693232400000|2023-08-28 14:20:00|32274|32267|32299|32292|32299|32292|32271.5|32264.5|99
1693232700000|2023-08-28 14:25:00|32296.5|32289.5|32304|32297|32306.5|32299.5|32286.5|32279.5|298
1693233000000|2023-08-28 14:30:00|32306.5|32299.5|32306.5|32299.5|32311.5|32304.5|32296.5|32289.5|197
1693233300000|2023-08-28 14:35:00|32301.5|32294.5|32281.5|32274.5|32309|32302|32279|32272|296
1693233600000|2023-08-28 14:40:00|32279|32272|32269|32262|32286.5|32279.5|32266.5|32259.5|66
1693233900000|2023-08-28 14:45:00|32266.5|32259.5|32266.5|32259.5|32276.5|32269.5|32256.5|32249.5|53
1693234200000|2023-08-28 14:50:00|32261.5|32254.5|32241.5|32234.5|32269|32262|32226.5|32219.5|355
1693234500000|2023-08-28 14:55:00|32239|32232|32261.5|32254.5|32264|32257|32231.5|32224.5|139
1693234800000|2023-08-28 15:00:00|32264|32257|32261.5|32254.5|32276.5|32269.5|32254|32247|273
1693235100000|2023-08-28 15:05:00|32259|32252|32266.5|32259.5|32266.5|32259.5|32246.5|32239.5|193
1693235400000|2023-08-28 15:10:00|32264|32257|32274|32267|32276.5|32269.5|32251.5|32244.5|133
1693235700000|2023-08-28 15:15:00|32271.5|32264.5|32266.5|32259.5|32284|32277|32264|32257|128
1693236000000|2023-08-28 15:20:00|32261.5|32254.5|32271.5|32264.5|32276.5|32269.5|32261.5|32254.5|175
1693236300000|2023-08-28 15:25:00|32274|32267|32276.5|32269.5|32289|32282|32266.5|32259.5|277
1693236600000|2023-08-28 15:30:00|32274|32267|32271.5|32264.5|32289|32282|32266.5|32259.5|123
1693236900000|2023-08-28 15:35:00|32274|32267|32281.5|32274.5|32291.5|32284.5|32271.5|32264.5|125
1693237200000|2023-08-28 15:40:00|32284|32277|32251.5|32244.5|32286.5|32279.5|32239|32232|175
1693237500000|2023-08-28 15:45:00|32249|32242|32221.5|32214.5|32251.5|32244.5|32221.5|32214.5|107
1693237800000|2023-08-28 15:50:00|32219|32212|32226.5|32219.5|32231.5|32224.5|32211.5|32204.5|127
1693238100000|2023-08-28 15:55:00|32224|32217|32231.5|32224.5|32236.5|32229.5|32221.5|32214.5|70
1693238400000|2023-08-28 16:00:00|32229|32222|32231.5|32224.5|32231.5|32224.5|32219|32212|85
1693238700000|2023-08-28 16:05:00|32229|32222|32236.5|32229.5|32239|32232|32221.5|32214.5|83
1693239000000|2023-08-28 16:10:00|32239|32232|32236.5|32229.5|32244|32237|32231.5|32224.5|129
1693239300000|2023-08-28 16:15:00|32234|32227|32221.5|32214.5|32236.5|32229.5|32221.5|32214.5|40
1693239600000|2023-08-28 16:20:00|32224|32217|32221.5|32214.5|32226.5|32219.5|32216.5|32209.5|61
1693239900000|2023-08-28 16:25:00|32224|32217|32226.5|32219.5|32231.5|32224.5|32216.5|32209.5|60
1693240200000|2023-08-28 16:30:00|32224|32217|32221.5|32214.5|32226.5|32219.5|32216.5|32209.5|32
1693240500000|2023-08-28 16:35:00|32224|32217|32236.5|32229.5|32239|32232|32221.5|32214.5|54
1693240800000|2023-08-28 16:40:00|32234|32227|32246.5|32239.5|32251.5|32244.5|32231.5|32224.5|35
1693241100000|2023-08-28 16:45:00|32244|32237|32246.5|32239.5|32254|32247|32241.5|32234.5|32
1693241400000|2023-08-28 16:50:00|32249|32242|32266.5|32259.5|32271.5|32264.5|32246.5|32239.5|56
1693241700000|2023-08-28 16:55:00|32271.5|32264.5|32286.5|32279.5|32286.5|32279.5|32271.5|32264.5|25
1693242000000|2023-08-28 17:00:00|32289|32282|32294|32287|32299|32292|32281.5|32274.5|88
1693242300000|2023-08-28 17:05:00|32291.5|32284.5|32304|32297|32326.5|32319.5|32291.5|32284.5|224
1693242600000|2023-08-28 17:10:00|32306.5|32299.5|32296.5|32289.5|32311.5|32304.5|32296.5|32289.5|31
1693242900000|2023-08-28 17:15:00|32299|32292|32291.5|32284.5|32299|32292|32281.5|32274.5|34
1693243200000|2023-08-28 17:20:00|32294|32287|32296.5|32289.5|32301.5|32294.5|32289|32282|19
1693243500000|2023-08-28 17:25:00|32294|32287|32294|32287|32299|32292|32286.5|32279.5|2
1693243800000|2023-08-28 17:30:00|32296.5|32289.5|32296.5|32289.5|32301.5|32294.5|32291.5|32284.5|46
1693244100000|2023-08-28 17:35:00|32294|32287|32279|32272|32294|32287|32276.5|32269.5|36
1693244400000|2023-08-28 17:40:00|32281.5|32274.5|32274|32267|32284|32277|32271.5|32264.5|13
1693244700000|2023-08-28 17:45:00|32276.5|32269.5|32274|32267|32281.5|32274.5|32271.5|32264.5|11
1693245000000|2023-08-28 17:50:00|32271.5|32264.5|32251.5|32244.5|32276.5|32269.5|32249|32242|173
1693245300000|2023-08-28 17:55:00|32249|32242|32229|32222|32249|32242|32216.5|32209.5|111
1693245600000|2023-08-28 18:00:00|32226.5|32219.5|32221.5|32214.5|32231.5|32224.5|32214|32207|94
1693245900000|2023-08-28 18:05:00|32219|32212|32236.5|32229.5|32239|32232|32216.5|32209.5|67
1693246200000|2023-08-28 18:10:00|32234|32227|32231.5|32224.5|32241.5|32234.5|32226.5|32219.5|75
1693246500000|2023-08-28 18:15:00|32229|32222|32221.5|32214.5|32241.5|32234.5|32221.5|32214.5|71
1693246800000|2023-08-28 18:20:00|32226.5|32219.5|32231.5|32224.5|32241.5|32234.5|32226.5|32219.5|47
1693247100000|2023-08-28 18:25:00|32234|32227|32249|32242|32251.5|32244.5|32226.5|32219.5|29
1693247400000|2023-08-28 18:30:00|32251.5|32244.5|32246.5|32239.5|32251.5|32244.5|32236.5|32229.5|46
1693247700000|2023-08-28 18:35:00|32251.5|32244.5|32254|32247|32269|32262|32246.5|32239.5|61
1693248000000|2023-08-28 18:40:00|32256.5|32249.5|32266.5|32259.5|32266.5|32259.5|32251.5|32244.5|27
1693248300000|2023-08-28 18:45:00|32264|32257|32271.5|32264.5|32271.5|32264.5|32261.5|32254.5|55
1693248600000|2023-08-28 18:50:00|32269|32262|32279|32272|32279|32272|32264|32257|46
1693248900000|2023-08-28 18:55:00|32281.5|32274.5|32276.5|32269.5|32281.5|32274.5|32261.5|32254.5|30
1693249200000|2023-08-28 19:00:00|32274|32267|32271.5|32264.5|32281.5|32274.5|32266.5|32259.5|94
1693249500000|2023-08-28 19:05:00|32269|32262|32274|32267|32276.5|32269.5|32256.5|32249.5|61
1693249800000|2023-08-28 19:10:00|32276.5|32269.5|32264|32257|32281.5|32274.5|32259|32252|48
1693250100000|2023-08-28 19:15:00|32266.5|32259.5|32264|32257|32269|32262|32259|32252|58
1693250400000|2023-08-28 19:20:00|32261.5|32254.5|32261.5|32254.5|32266.5|32259.5|32246.5|32239.5|136
1693250700000|2023-08-28 19:25:00|32259|32252|32266.5|32259.5|32269|32262|32251.5|32244.5|30
1693251000000|2023-08-28 19:30:00|32264|32257|32271.5|32264.5|32274|32267|32256.5|32249.5|14
1693251300000|2023-08-28 19:35:00|32269|32262|32276.5|32269.5|32286.5|32279.5|32266.5|32259.5|96
1693251600000|2023-08-28 19:40:00|32279|32272|32291.5|32284.5|32291.5|32284.5|32274|32267|78
1693251900000|2023-08-28 19:45:00|32294|32287|32296.5|32289.5|32331.5|32324.5|32291.5|32284.5|269
1693252200000|2023-08-28 19:50:00|32294|32287|32286.5|32279.5|32294|32287|32276.5|32269.5|110
1693252500000|2023-08-28 19:55:00|32281.5|32274.5|32304|32297|32311.5|32304.5|32281.5|32274.5|114
1693252800000|2023-08-28 20:00:00|32301.5|32294.5|32329|32322|32331.5|32324.5|32301.5|32294.5|122
1693253100000|2023-08-28 20:05:00|32326.5|32319.5|32324|32317|32326.5|32319.5|32316.5|32309.5|17
1693253400000|2023-08-28 20:10:00|32321.5|32314.5|32321.5|32314.5|32324|32317|32316.5|32309.5|9
1693253700000|2023-08-28 20:15:00|32319|32312|32319|32312|32321.5|32314.5|32316.5|32309.5|53
1693254000000|2023-08-28 20:20:00|32321.5|32314.5|32326.5|32319.5|32326.5|32319.5|32316.5|32309.5|32
1693254300000|2023-08-28 20:25:00|32324|32317|32331.5|32324.5|32331.5|32324.5|32324|32317|27
1693254600000|2023-08-28 20:30:00|32329|32322|32334|32327|32336.5|32329.5|32329|32322|29
1693254900000|2023-08-28 20:35:00|32336.5|32329.5|32336.5|32329.5|32336.5|32329.5|32334|32327|9
1693255200000|2023-08-28 20:40:00|32334|32327|32336.5|32329.5|32336.5|32329.5|32334|32327|25
1693255500000|2023-08-28 20:45:00|||||||||17
1693255800000|2023-08-28 20:50:00|32334|32327|32336.5|32329.5|32336.5|32329.5|32334|32327|23
1693256100000|2023-08-28 20:55:00|32334|32327|32338|32323|32338|32329.5|32331.5|32320.5|19
1693256400000|2023-08-28 21:00:00|32335.5|32320.5|32340.5|32325.5|32343|32328|32325.5|32310.5|2
1693256700000|2023-08-28 21:05:00|32330.5|32315.5|32370.5|32355.5|32423|32408|32330.5|32315.5|55
1693257000000|2023-08-28 21:10:00|32365.5|32350.5|32363|32333|32373|32358|32355.5|32332.8|13198
1693257300000|2023-08-28 21:15:00|32362.8|32332.8|32361.5|32331.5|32363.6|32333.6|32361.5|32331.5|0
1693257600000|2023-08-28 21:20:00|32360.9|32330.9|32360.9|32330.9|32362.3|32332.3|32360|32330|0
1693257900000|2023-08-28 21:25:00|32362.2|32332.2|32362.2|32332.2|32362.5|32332.5|32362.2|32332.2|0
1693258200000|2023-08-28 21:30:00|32362.4|32332.4|32363.9|32333.9|32363.9|32333.9|32362.4|32332.4|0
1693258500000|2023-08-28 21:35:00|32363.8|32333.8|32363.8|32333.8|32363.8|32333.8|32363.8|32333.8|0
1693258800000|2023-08-28 21:40:00|32363.7|32333.7|32363.7|32333.7|32363.7|32333.7|32363.7|32333.7|0
1693259100000|2023-08-28 21:45:00|32363.2|32333.2|32363|32333|32363.2|32333.2|32362.6|32332.6|0
1693259400000|2023-08-28 21:50:00|32362.6|32332.6|32363.7|32333.7|32363.7|32333.7|32362.6|32332.6|0
1693259700000|2023-08-28 21:55:00|32363.2|32333.2|32361.4|32331.4|32363.2|32333.2|32361.4|32331.4|0
1693260000000|2023-08-28 22:00:00|32362.4|32332.4|32345.5|32330.5|32368.8|32338.8|32338|32323|567
1693260300000|2023-08-28 22:05:00|32348|32333|32350.5|32335.5|32353|32338|32348|32333|18
1693260600000|2023-08-28 22:10:00|32353|32338|32348|32333|32353|32338|32345.5|32330.5|0
1693260900000|2023-08-28 22:15:00|32345.5|32330.5|32350.5|32335.5|32350.5|32335.5|32345.5|32330.5|0
1693261500000|2023-08-28 22:25:00|32345.5|32330.5|32345.5|32330.5|32345.5|32330.5|32345.5|32330.5|1
1693261800000|2023-08-28 22:30:00|32340.5|32325.5|32335.5|32320.5|32340.5|32325.5|32335.5|32320.5|5
1693262100000|2023-08-28 22:35:00|32340.5|32325.5|32340.5|32325.5|32343|32328|32340.5|32325.5|3
1693262400000|2023-08-28 22:40:00|32335.5|32320.5|32338|32323|32338|32323|32333|32318|3
1693262700000|2023-08-28 22:45:00|32335.5|32320.5|32338|32323|32338|32323|32335.5|32320.5|0
1693263000000|2023-08-28 22:50:00|32335.5|32320.5|32338|32323|32338|32323|32335.5|32320.5|0
1693263300000|2023-08-28 22:55:00|32335.5|32320.5|32333|32318|32335.5|32320.5|32330.5|32315.5|2
1693263600000|2023-08-28 23:00:00|32330.5|32315.5|32333|32318|32338|32323|32330.5|32315.5|4
1693263900000|2023-08-28 23:05:00|32330.5|32315.5|32333|32318|32333|32318|32330.5|32315.5|0
1693264200000|2023-08-28 23:10:00|32330.5|32315.5|32328|32313|32333|32318|32325.5|32310.5|4
1693264500000|2023-08-28 23:15:00|32330.5|32315.5|32335.5|32320.5|32335.5|32320.5|32328|32313|1
1693264800000|2023-08-28 23:20:00|32338|32323|32338|32323|32338|32323|32338|32323|0
1693265100000|2023-08-28 23:25:00|32335.5|32320.5|32338|32323|32340.5|32325.5|32335.5|32320.5|0
1693265400000|2023-08-28 23:30:00|32343|32328|32306.5|32299.5|32345.5|32330.5|32301.5|32294.5|8751
1693265700000|2023-08-28 23:35:00|32304|32297|32299|32292|32309|32302|32296.5|32289.5|120
1693266000000|2023-08-28 23:40:00|32301.5|32294.5|32306.5|32299.5|32316.5|32309.5|32301.5|32294.5|102
1693266300000|2023-08-28 23:45:00|32309|32302|32301.5|32294.5|32324|32317|32294|32287|303
1693266600000|2023-08-28 23:50:00|32296.5|32289.5|32291.5|32284.5|32301.5|32294.5|32286.5|32279.5|110
1693266900000|2023-08-28 23:55:00|32289|32282|32291.5|32284.5|32309|32302|32286.5|32279.5|136
1693267200000|2023-08-29 00:00:00|32299|32292|32316.5|32309.5|32336.5|32329.5|32286.5|32279.5|686
1693267500000|2023-08-29 00:05:00|32314|32307|32276.5|32269.5|32331.5|32324.5|32264|32257|387
1693267800000|2023-08-29 00:10:00|32271.5|32264.5|32331.5|32324.5|32341.5|32334.5|32271.5|32264.5|505
1693268100000|2023-08-29 00:15:00|32326.5|32319.5|32296.5|32289.5|32341.5|32334.5|32296.5|32289.5|346
1693268400000|2023-08-29 00:20:00|32294|32287|32346.5|32339.5|32351.5|32344.5|32294|32287|317
1693268700000|2023-08-29 00:25:00|32351.5|32344.5|32354|32347|32366.5|32359.5|32336.5|32329.5|338
1693269000000|2023-08-29 00:30:00|32351.5|32344.5|32379|32372|32396.5|32389.5|32346.5|32339.5|392
1693269300000|2023-08-29 00:35:00|32376.5|32369.5|32366.5|32359.5|32391.5|32384.5|32361.5|32354.5|237
1693269600000|2023-08-29 00:40:00|32356.5|32349.5|32321.5|32314.5|32371.5|32364.5|32316.5|32309.5|239
1693269900000|2023-08-29 00:45:00|32316.5|32309.5|32341.5|32334.5|32346.5|32339.5|32311.5|32304.5|150
1693270200000|2023-08-29 00:50:00|32339|32332|32351.5|32344.5|32371.5|32364.5|32331.5|32324.5|176
1693270500000|2023-08-29 00:55:00|32349|32342|32334|32327|32351.5|32344.5|32334|32327|225
1693270800000|2023-08-29 01:00:00|32336.5|32329.5|32286.5|32279.5|32336.5|32329.5|32279|32272|337
1693271100000|2023-08-29 01:05:00|32289|32282|32281.5|32274.5|32296.5|32289.5|32271.5|32264.5|240
1693271400000|2023-08-29 01:10:00|32279|32272|32291.5|32284.5|32291.5|32284.5|32274|32267|188
1693271700000|2023-08-29 01:15:00|32296.5|32289.5|32276.5|32269.5|32306.5|32299.5|32266.5|32259.5|179
1693272000000|2023-08-29 01:20:00|32274|32267|32249|32242|32276.5|32269.5|32236.5|32229.5|250
1693272300000|2023-08-29 01:25:00|32246.5|32239.5|32256.5|32249.5|32261.5|32254.5|32244|32237|159
1693272600000|2023-08-29 01:30:00|32254|32247|32266.5|32259.5|32274|32267|32246.5|32239.5|237
1693272900000|2023-08-29 01:35:00|32271.5|32264.5|32246.5|32239.5|32286.5|32279.5|32239|32232|161
1693273200000|2023-08-29 01:40:00|32249|32242|32271.5|32264.5|32276.5|32269.5|32246.5|32239.5|132
1693273500000|2023-08-29 01:45:00|32274|32267|32271.5|32264.5|32301.5|32294.5|32266.5|32259.5|182
1693273800000|2023-08-29 01:50:00|32269|32262|32216.5|32209.5|32276.5|32269.5|32206.5|32199.5|275
1693274100000|2023-08-29 01:55:00|32219|32212|32201.5|32194.5|32226.5|32219.5|32191.5|32184.5|251
1693274400000|2023-08-29 02:00:00|32199|32192|32221.5|32214.5|32229|32222|32189|32182|145
1693274700000|2023-08-29 02:05:00|32224|32217|32251.5|32244.5|32251.5|32244.5|32211.5|32204.5|134
1693275000000|2023-08-29 02:10:00|32254|32247|32231.5|32224.5|32261.5|32254.5|32226.5|32219.5|109
1693275300000|2023-08-29 02:15:00|32229|32222|32216.5|32209.5|32231.5|32224.5|32211.5|32204.5|85
1693275600000|2023-08-29 02:20:00|32214|32207|32231.5|32224.5|32231.5|32224.5|32209|32202|135
1693275900000|2023-08-29 02:25:00|32229|32222|32241.5|32234.5|32241.5|32234.5|32221.5|32214.5|71
1693276200000|2023-08-29 02:30:00|32239|32232|32251.5|32244.5|32261.5|32254.5|32236.5|32229.5|57
1693276500000|2023-08-29 02:35:00|32254|32247|32274|32267|32276.5|32269.5|32251.5|32244.5|131
1693276800000|2023-08-29 02:40:00|32271.5|32264.5|32279|32272|32286.5|32279.5|32266.5|32259.5|124
1693277100000|2023-08-29 02:45:00|32276.5|32269.5|32279|32272|32281.5|32274.5|32266.5|32259.5|77
1693277400000|2023-08-29 02:50:00|32276.5|32269.5|32271.5|32264.5|32281.5|32274.5|32266.5|32259.5|66
1693277700000|2023-08-29 02:55:00|32269|32262|32281.5|32274.5|32281.5|32274.5|32264|32257|42
1693278000000|2023-08-29 03:00:00|32274|32267|32261.5|32254.5|32286.5|32279.5|32254|32247|150
1693278300000|2023-08-29 03:05:00|32256.5|32249.5|32256.5|32249.5|32271.5|32264.5|32254|32247|69
1693278600000|2023-08-29 03:10:00|32254|32247|32236.5|32229.5|32254|32247|32231.5|32224.5|83
1693278900000|2023-08-29 03:15:00|32234|32227|32241.5|32234.5|32241.5|32234.5|32231.5|32224.5|62
1693279200000|2023-08-29 03:20:00|32244|32237|32246.5|32239.5|32249|32242|32236.5|32229.5|71
1693279500000|2023-08-29 03:25:00|32249|32242|32276.5|32269.5|32276.5|32269.5|32246.5|32239.5|69
1693279800000|2023-08-29 03:30:00|32274|32267|32276.5|32269.5|32286.5|32279.5|32256.5|32249.5|142
1693280100000|2023-08-29 03:35:00|32279|32272|32266.5|32259.5|32301.5|32294.5|32261.5|32254.5|110
1693280400000|2023-08-29 03:40:00|32271.5|32264.5|32271.5|32264.5|32286.5|32279.5|32266.5|32259.5|110
1693280700000|2023-08-29 03:45:00|32274|32267|32286.5|32279.5|32294|32287|32266.5|32259.5|91
1693281000000|2023-08-29 03:50:00|32284|32277|32291.5|32284.5|32291.5|32284.5|32276.5|32269.5|119
1693281300000|2023-08-29 03:55:00|32289|32282|32279|32272|32291.5|32284.5|32276.5|32269.5|82
1693281600000|2023-08-29 04:00:00|32281.5|32274.5|32276.5|32269.5|32291.5|32284.5|32271.5|32264.5|74
1693281900000|2023-08-29 04:05:00|32274|32267|32286.5|32279.5|32286.5|32279.5|32266.5|32259.5|90
1693282200000|2023-08-29 04:10:00|32284|32277|32281.5|32274.5|32291.5|32284.5|32269|32262|62
1693282500000|2023-08-29 04:15:00|32279|32272|32281.5|32274.5|32281.5|32274.5|32276.5|32269.5|35
1693282800000|2023-08-29 04:20:00|32286.5|32279.5|32286.5|32279.5|32296.5|32289.5|32281.5|32274.5|89
1693283100000|2023-08-29 04:25:00|32289|32282|32291.5|32284.5|32301.5|32294.5|32289|32282|109
1693283400000|2023-08-29 04:30:00|32289|32282|32286.5|32279.5|32291.5|32284.5|32279|32272|94
1693283700000|2023-08-29 04:35:00|32289|32282|32301.5|32294.5|32301.5|32294.5|32286.5|32279.5|84
1693284000000|2023-08-29 04:40:00|32299|32292|32286.5|32279.5|32301.5|32294.5|32286.5|32279.5|34
1693284300000|2023-08-29 04:45:00|32291.5|32284.5|32301.5|32294.5|32301.5|32294.5|32291.5|32284.5|44
1693284600000|2023-08-29 04:50:00|32299|32292|32296.5|32289.5|32299|32292|32291.5|32284.5|45
1693284900000|2023-08-29 04:55:00|32301.5|32294.5|32286.5|32279.5|32301.5|32294.5|32281.5|32274.5|78
1693285200000|2023-08-29 05:00:00|32291.5|32284.5|32276.5|32269.5|32296.5|32289.5|32271.5|32264.5|124
1693285500000|2023-08-29 05:05:00|32271.5|32264.5|32279|32272|32281.5|32274.5|32251.5|32244.5|195
1693285800000|2023-08-29 05:10:00|32276.5|32269.5|32276.5|32269.5|32289|32282|32274|32267|205
1693286100000|2023-08-29 05:15:00|32279|32272|32266.5|32259.5|32281.5|32274.5|32261.5|32254.5|146
1693286400000|2023-08-29 05:20:00|32269|32262|32286.5|32279.5|32291.5|32284.5|32266.5|32259.5|159
1693286700000|2023-08-29 05:25:00|32284|32277|32261.5|32254.5|32286.5|32279.5|32256.5|32249.5|161
1693287000000|2023-08-29 05:30:00|32259|32252|32251.5|32244.5|32261.5|32254.5|32231.5|32224.5|274
1693287300000|2023-08-29 05:35:00|32246.5|32239.5|32264|32257|32264|32257|32241.5|32234.5|274
1693287600000|2023-08-29 05:40:00|32261.5|32254.5|32231.5|32224.5|32264|32257|32231.5|32224.5|232
1693287900000|2023-08-29 05:45:00|32221.5|32214.5|32231.5|32224.5|32231.5|32224.5|32206.5|32199.5|270
1693288200000|2023-08-29 05:50:00|32226.5|32219.5|32211.5|32204.5|32231.5|32224.5|32206.5|32199.5|389
1693288500000|2023-08-29 05:55:00|32206.5|32199.5|32211.5|32204.5|32226.5|32219.5|32201.5|32194.5|776
1693288800000|2023-08-29 06:00:00|32191.6|32184.6|32216.6|32209.6|32226.6|32219.6|32191.6|32184.6|862
1693289100000|2023-08-29 06:05:00|32214.1|32207.1|32236.6|32229.6|32236.6|32229.6|32214.1|32207.1|226
1693289400000|2023-08-29 06:10:00|32239.1|32232.1|32219.1|32212.1|32251.6|32244.6|32216.6|32209.6|285
1693289700000|2023-08-29 06:15:00|32216.6|32209.6|32224.1|32217.1|32231.6|32224.6|32201.6|32194.6|316
1693290000000|2023-08-29 06:20:00|32226.6|32219.6|32211.6|32204.6|32226.6|32219.6|32211.6|32204.6|80
1693290300000|2023-08-29 06:25:00|32216.6|32209.6|32221.6|32214.6|32229.1|32222.1|32211.6|32204.6|117
1693290600000|2023-08-29 06:30:00|32226.6|32219.6|32226.6|32219.6|32231.6|32224.6|32224.1|32217.1|36
1693290900000|2023-08-29 06:35:00|32231.6|32224.6|32229.1|32222.1|32239.1|32232.1|32229.1|32222.1|32
1693291200000|2023-08-29 06:40:00|32231.6|32224.6|32239.1|32232.1|32239.1|32232.1|32231.6|32224.6|18
1693291500000|2023-08-29 06:45:00|32236.6|32229.6|32226.6|32219.6|32239.1|32232.1|32224.1|32217.1|8
1693291800000|2023-08-29 06:50:00|32224.1|32217.1|32221.6|32214.6|32229.1|32222.1|32219.1|32212.1|11
1693292100000|2023-08-29 06:55:00|32219.1|32212.1|32224.1|32217.1|32226.6|32219.6|32216.6|32209.6|12
1693292400000|2023-08-29 07:00:00|32226.6|32219.6|32219.1|32212.1|32234.1|32227.1|32216.6|32209.6|57
1693292700000|2023-08-29 07:05:00|32216.6|32209.6|32226.6|32219.6|32229.1|32222.1|32214.1|32207.1|24
1693293000000|2023-08-29 07:10:00|32221.6|32214.6|32219.1|32212.1|32226.6|32219.6|32216.6|32209.6|53
1693293300000|2023-08-29 07:15:00|32221.6|32214.6|32216.6|32209.6|32221.6|32214.6|32216.6|32209.6|5
1693293600000|2023-08-29 07:20:00|32221.6|32214.6|32241.6|32234.6|32241.6|32234.6|32216.6|32209.6|39
1693293900000|2023-08-29 07:25:00|32246.6|32239.6|32256.6|32249.6|32266.6|32259.6|32246.6|32239.6|128
1693294200000|2023-08-29 07:30:00|32254.1|32247.1|32241.6|32234.6|32266.6|32259.6|32239.1|32232.1|145
1693294500000|2023-08-29 07:35:00|32239.1|32232.1|32241.6|32234.6|32251.6|32244.6|32236.6|32229.6|25
1693294800000|2023-08-29 07:40:00|32239.1|32232.1|32234.1|32227.1|32241.6|32234.6|32224.1|32217.1|57
1693295100000|2023-08-29 07:45:00|32236.6|32229.6|32229.1|32222.1|32241.6|32234.6|32226.6|32219.6|32
1693295400000|2023-08-29 07:50:00|32226.6|32219.6|32184.1|32177.1|32231.6|32224.6|32184.1|32177.1|76
1693295700000|2023-08-29 07:55:00|32186.6|32179.6|32181.6|32174.6|32191.6|32184.6|32179.1|32172.1|174
1693296000000|2023-08-29 08:00:00|32179.1|32172.1|32169.1|32162.1|32189.1|32182.1|32166.6|32159.6|103
1693296300000|2023-08-29 08:05:00|32166.6|32159.6|32171.6|32164.6|32184.1|32177.1|32164.1|32157.1|93
1693296600000|2023-08-29 08:10:00|32169.1|32162.1|32151.6|32144.6|32169.1|32162.1|32149.1|32142.1|36
1693296900000|2023-08-29 08:15:00|32149.1|32142.1|32164.1|32157.1|32171.6|32164.6|32149.1|32142.1|56
1693297200000|2023-08-29 08:20:00|32161.6|32154.6|32181.6|32174.6|32189.1|32182.1|32161.6|32154.6|65
1693297500000|2023-08-29 08:25:00|32179.1|32172.1|32181.6|32174.6|32186.6|32179.6|32179.1|32172.1|35
1693297800000|2023-08-29 08:30:00|32179.1|32172.1|32201.6|32194.6|32201.6|32194.6|32174.1|32167.1|44
1693298100000|2023-08-29 08:35:00|32206.6|32199.6|32206.6|32199.6|32216.6|32209.6|32201.6|32194.6|155
1693298400000|2023-08-29 08:40:00|32209.1|32202.1|32214.1|32207.1|32216.6|32209.6|32201.6|32194.6|71
1693298700000|2023-08-29 08:45:00|32211.6|32204.6|32211.6|32204.6|32219.1|32212.1|32206.6|32199.6|8
1693299000000|2023-08-29 08:50:00|32209.1|32202.1|32191.6|32184.6|32211.6|32204.6|32186.6|32179.6|38
1693299300000|2023-08-29 08:55:00|32194.1|32187.1|32184.1|32177.1|32216.6|32209.6|32179.1|32172.1|170
1693299600000|2023-08-29 09:00:00|32186.6|32179.6|32201.6|32194.6|32204.1|32197.1|32176.6|32169.6|72
1693299900000|2023-08-29 09:05:00|32199.1|32192.1|32219.1|32212.1|32219.1|32212.1|32196.6|32189.6|30
1693300200000|2023-08-29 09:10:00|32221.6|32214.6|32214.1|32207.1|32224.1|32217.1|32211.6|32204.6|82
1693300500000|2023-08-29 09:15:00|32216.6|32209.6|32186.6|32179.6|32216.6|32209.6|32186.6|32179.6|29
1693300800000|2023-08-29 09:20:00|32184.1|32177.1|32184.1|32177.1|32196.6|32189.6|32179.1|32172.1|73
1693301100000|2023-08-29 09:25:00|32186.6|32179.6|32191.6|32184.6|32196.6|32189.6|32184.1|32177.1|11
1693301400000|2023-08-29 09:30:00|32194.1|32187.1|32191.6|32184.6|32194.1|32187.1|32186.6|32179.6|13
1693301700000|2023-08-29 09:35:00|32189.1|32182.1|32204.1|32197.1|32206.6|32199.6|32189.1|32182.1|11
1693302000000|2023-08-29 09:40:00|32201.6|32194.6|32206.6|32199.6|32211.6|32204.6|32196.6|32189.6|21
1693302300000|2023-08-29 09:45:00|32209.1|32202.1|32211.6|32204.6|32214.1|32207.1|32201.6|32194.6|27
1693302600000|2023-08-29 09:50:00|32209.1|32202.1|32214.1|32207.1|32216.6|32209.6|32196.6|32189.6|34
1693302900000|2023-08-29 09:55:00|32211.6|32204.6|32216.6|32209.6|32226.6|32219.6|32211.6|32204.6|112
1693303200000|2023-08-29 10:00:00|32221.6|32214.6|32234.1|32227.1|32241.6|32234.6|32216.6|32209.6|125
1693303500000|2023-08-29 10:05:00|32236.6|32229.6|32241.6|32234.6|32241.6|32234.6|32231.6|32224.6|37
1693303800000|2023-08-29 10:10:00|32239.1|32232.1|32226.6|32219.6|32241.6|32234.6|32216.6|32209.6|24
1693304100000|2023-08-29 10:15:00|32224.1|32217.1|32219.1|32212.1|32234.1|32227.1|32214.1|32207.1|63
1693304400000|2023-08-29 10:20:00|32216.6|32209.6|32239.1|32232.1|32239.1|32232.1|32216.6|32209.6|18
1693304700000|2023-08-29 10:25:00|32236.6|32229.6|32234.1|32227.1|32239.1|32232.1|32224.1|32217.1|24
1693305000000|2023-08-29 10:30:00|32231.6|32224.6|32236.6|32229.6|32241.6|32234.6|32231.6|32224.6|16
1693305300000|2023-08-29 10:35:00|32234.1|32227.1|32234.1|32227.1|32236.6|32229.6|32226.6|32219.6|14
1693305600000|2023-08-29 10:40:00|32236.6|32229.6|32226.6|32219.6|32239.1|32232.1|32226.6|32219.6|111
1693305900000|2023-08-29 10:45:00|32224.1|32217.1|32214.1|32207.1|32226.6|32219.6|32211.6|32204.6|76
1693306200000|2023-08-29 10:50:00|32211.6|32204.6|32216.6|32209.6|32219.1|32212.1|32206.6|32199.6|24
1693306500000|2023-08-29 10:55:00|32219.1|32212.1|32206.6|32199.6|32221.6|32214.6|32206.6|32199.6|11
1693306800000|2023-08-29 11:00:00|32209.1|32202.1|32206.6|32199.6|32219.1|32212.1|32206.6|32199.6|19
1693307100000|2023-08-29 11:05:00|32211.6|32204.6|32216.6|32209.6|32219.1|32212.1|32206.6|32199.6|10
1693307400000|2023-08-29 11:10:00|32219.1|32212.1|32209.1|32202.1|32221.6|32214.6|32206.6|32199.6|36
1693307700000|2023-08-29 11:15:00|32211.6|32204.6|32211.6|32204.6|32216.6|32209.6|32206.6|32199.6|11
1693308000000|2023-08-29 11:20:00|32214.1|32207.1|32216.6|32209.6|32226.6|32219.6|32214.1|32207.1|79
1693308300000|2023-08-29 11:25:00|32219.1|32212.1|32209.1|32202.1|32221.6|32214.6|32206.6|32199.6|23
1693308600000|2023-08-29 11:30:00|32211.6|32204.6|32219.1|32212.1|32219.1|32212.1|32209.1|32202.1|9
1693308900000|2023-08-29 11:35:00|32216.6|32209.6|32204.1|32197.1|32219.1|32212.1|32196.6|32189.6|7
1693309200000|2023-08-29 11:40:00|32206.6|32199.6|32206.6|32199.6|32209.1|32202.1|32201.6|32194.6|29
1693309500000|2023-08-29 11:45:00|32209.1|32202.1|32211.6|32204.6|32211.6|32204.6|32201.6|32194.6|3
1693309800000|2023-08-29 11:50:00|32209.1|32202.1|32216.6|32209.6|32216.6|32209.6|32204.1|32197.1|23
1693310100000|2023-08-29 11:55:00|32219.1|32212.1|32221.6|32214.6|32226.6|32219.6|32216.6|32209.6|46
1693310400000|2023-08-29 12:00:00|32224.1|32217.1|32234.1|32227.1|32236.6|32229.6|32219.1|32212.1|62
1693310700000|2023-08-29 12:05:00|32231.6|32224.6|32239.1|32232.1|32244.1|32237.1|32231.6|32224.6|34
1693311000000|2023-08-29 12:10:00|32236.6|32229.6|32226.6|32219.6|32241.6|32234.6|32226.6|32219.6|4
1693311300000|2023-08-29 12:15:00|32229.1|32222.1|32226.6|32219.6|32241.6|32234.6|32226.6|32219.6|28
1693311600000|2023-08-29 12:20:00|32224.1|32217.1|32219.1|32212.1|32226.6|32219.6|32216.6|32209.6|35
1693311900000|2023-08-29 12:25:00|32216.6|32209.6|32211.6|32204.6|32219.1|32212.1|32206.6|32199.6|33
1693312200000|2023-08-29 12:30:00|32209.1|32202.1|32216.6|32209.6|32221.6|32214.6|32206.6|32199.6|19
1693312500000|2023-08-29 12:35:00|32214.1|32207.1|32216.6|32209.6|32219.1|32212.1|32204.1|32197.1|16
1693312800000|2023-08-29 12:40:00|32214.1|32207.1|32221.6|32214.6|32221.6|32214.6|32211.6|32204.6|5
1693313100000|2023-08-29 12:45:00|32219.1|32212.1|32219.1|32212.1|32221.6|32214.6|32211.6|32204.6|9
1693313400000|2023-08-29 12:50:00|32216.6|32209.6|32216.6|32209.6|32231.6|32224.6|32214.1|32207.1|11
1693313700000|2023-08-29 12:55:00|32214.1|32207.1|32224.1|32217.1|32224.1|32217.1|32214.1|32207.1|13
1693314000000|2023-08-29 13:00:00|32221.6|32214.6|32201.6|32194.6|32224.1|32217.1|32201.6|32194.6|45
1693314300000|2023-08-29 13:05:00|32199.1|32192.1|32211.6|32204.6|32216.6|32209.6|32196.6|32189.6|43
1693314600000|2023-08-29 13:10:00|32214.1|32207.1|32206.6|32199.6|32214.1|32207.1|32201.6|32194.6|10
1693314900000|2023-08-29 13:15:00|32204.1|32197.1|32211.6|32204.6|32211.6|32204.6|32196.6|32189.6|12
1693315200000|2023-08-29 13:20:00|32209.1|32202.1|32216.6|32209.6|32219.1|32212.1|32206.6|32199.6|10
1693315500000|2023-08-29 13:25:00|32211.6|32204.6|32216.6|32209.6|32216.6|32209.6|32206.6|32199.6|30
1693315800000|2023-08-29 13:30:00|32219.1|32212.1|32229.1|32222.1|32231.6|32224.6|32196.6|32189.6|160
1693316100000|2023-08-29 13:35:00|32226.6|32219.6|32259.1|32252.1|32261.6|32254.6|32226.6|32219.6|193
1693316400000|2023-08-29 13:40:00|32261.6|32254.6|32309.1|32302.1|32311.6|32304.6|32256.6|32249.6|317
1693316700000|2023-08-29 13:45:00|32311.6|32304.6|32346.6|32339.6|32349.1|32342.1|32309.1|32302.1|271
1693317000000|2023-08-29 13:50:00|32349.1|32342.1|32339.1|32332.1|32356.6|32349.6|32329.1|32322.1|203
1693317300000|2023-08-29 13:55:00|32336.6|32329.6|32329.1|32322.1|32344.1|32337.1|32319.1|32312.1|136
1693317600000|2023-08-29 14:00:00|32331.6|32324.6|32321.6|32314.6|32356.6|32349.6|32309.1|32302.1|418
1693317900000|2023-08-29 14:05:00|32324.1|32317.1|32296.6|32289.6|32331.6|32324.6|32296.6|32289.6|312
1693318200000|2023-08-29 14:10:00|32301.6|32294.6|32331.6|32324.6|32331.6|32324.6|32281.6|32274.6|310
1693318500000|2023-08-29 14:15:00|32326.6|32319.6|32319.1|32312.1|32354.1|32347.1|32311.6|32304.6|227
1693318800000|2023-08-29 14:20:00|32321.6|32314.6|32301.6|32294.6|32321.6|32314.6|32286.6|32279.6|195
1693319100000|2023-08-29 14:25:00|32299.1|32292.1|32281.6|32274.6|32299.1|32292.1|32279.1|32272.1|200
1693319400000|2023-08-29 14:30:00|32286.6|32279.6|32311.6|32304.6|32314.1|32307.1|32281.6|32274.6|82
1693319700000|2023-08-29 14:35:00|32316.6|32309.6|32291.6|32284.6|32341.6|32334.6|32291.6|32284.6|660
1693320000000|2023-08-29 14:40:00|32294.1|32287.1|32321.6|32314.6|32336.6|32329.6|32294.1|32287.1|304
1693320300000|2023-08-29 14:45:00|32316.6|32309.6|32331.6|32324.6|32336.6|32329.6|32304.1|32297.1|85
1693320600000|2023-08-29 14:50:00|32334.1|32327.1|32316.6|32309.6|32341.6|32334.6|32311.6|32304.6|132
1693320900000|2023-08-29 14:55:00|32314.1|32307.1|32311.6|32304.6|32316.6|32309.6|32299.1|32292.1|76
1693321200000|2023-08-29 15:00:00|32306.6|32299.6|32296.6|32289.6|32311.6|32304.6|32291.6|32284.6|78
1693321500000|2023-08-29 15:05:00|32294.1|32287.1|32309.1|32302.1|32311.6|32304.6|32291.6|32284.6|44
1693321800000|2023-08-29 15:10:00|32306.6|32299.6|32316.6|32309.6|32321.6|32314.6|32306.6|32299.6|77
1693322100000|2023-08-29 15:15:00|32319.1|32312.1|32314.1|32307.1|32321.6|32314.6|32306.6|32299.6|54
1693322400000|2023-08-29 15:20:00|32311.6|32304.6|32316.6|32309.6|32319.1|32312.1|32301.6|32294.6|171
1693322700000|2023-08-29 15:25:00|32319.1|32312.1|32321.6|32314.6|32326.6|32319.6|32309.1|32302.1|96
1693323000000|2023-08-29 15:30:00|32324.1|32317.1|32321.6|32314.6|32336.6|32329.6|32321.6|32314.6|162
1693323300000|2023-08-29 15:35:00|32324.1|32317.1|32334.1|32327.1|32339.1|32332.1|32319.1|32312.1|76
1693323600000|2023-08-29 15:40:00|32336.6|32329.6|32334.1|32327.1|32336.6|32329.6|32324.1|32317.1|109
1693323900000|2023-08-29 15:45:00|32336.6|32329.6|32331.6|32324.6|32341.6|32334.6|32326.6|32319.6|106
1693324200000|2023-08-29 15:50:00|32329.1|32322.1|32326.6|32319.6|32331.6|32324.6|32321.6|32314.6|128
1693324500000|2023-08-29 15:55:00|32321.6|32314.6|32321.6|32314.6|32326.6|32319.6|32311.6|32304.6|115
1693324800000|2023-08-29 16:00:00|32319.1|32312.1|32326.6|32319.6|32331.6|32324.6|32314.1|32307.1|57
1693325100000|2023-08-29 16:05:00|32324.1|32317.1|32336.6|32329.6|32339.1|32332.1|32316.6|32309.6|20
1693325400000|2023-08-29 16:10:00|32339.1|32332.1|32346.6|32339.6|32346.6|32339.6|32336.6|32329.6|88
1693325700000|2023-08-29 16:15:00|32349.1|32342.1|32349.1|32342.1|32356.6|32349.6|32346.6|32339.6|126
1693326000000|2023-08-29 16:20:00|32351.6|32344.6|32366.6|32359.6|32371.6|32364.6|32346.6|32339.6|317
1693326300000|2023-08-29 16:25:00|32369.1|32362.1|32376.6|32369.6|32376.6|32369.6|32366.6|32359.6|78
1693326600000|2023-08-29 16:30:00|32374.1|32367.1|32386.6|32379.6|32386.6|32379.6|32366.6|32359.6|35
1693326900000|2023-08-29 16:35:00|32384.1|32377.1|32371.6|32364.6|32386.6|32379.6|32364.1|32357.1|78
1693327200000|2023-08-29 16:40:00|32369.1|32362.1|32376.6|32369.6|32381.6|32374.6|32366.6|32359.6|36
1693327500000|2023-08-29 16:45:00|32374.1|32367.1|32371.6|32364.6|32376.6|32369.6|32361.6|32354.6|21
1693327800000|2023-08-29 16:50:00|32374.1|32367.1|32381.6|32374.6|32381.6|32374.6|32356.6|32349.6|110
1693328100000|2023-08-29 16:55:00|32386.6|32379.6|32386.6|32379.6|32389.1|32382.1|32381.6|32374.6|73
1693328400000|2023-08-29 17:00:00|32384.1|32377.1|32389.1|32382.1|32391.6|32384.6|32371.6|32364.6|48
1693328700000|2023-08-29 17:05:00|32386.6|32379.6|32391.6|32384.6|32401.6|32394.6|32386.6|32379.6|135
1693329000000|2023-08-29 17:10:00|32394.1|32387.1|32396.6|32389.6|32396.6|32389.6|32376.6|32369.6|68
1693329300000|2023-08-29 17:15:00|32391.6|32384.6|32376.6|32369.6|32396.6|32389.6|32376.6|32369.6|225
1693329600000|2023-08-29 17:20:00|32379.1|32372.1|32396.6|32389.6|32396.6|32389.6|32371.6|32364.6|29
1693329900000|2023-08-29 17:25:00|32394.1|32387.1|32386.6|32379.6|32396.6|32389.6|32381.6|32374.6|53
1693330200000|2023-08-29 17:30:00|32384.1|32377.1|32386.6|32379.6|32391.6|32384.6|32381.6|32374.6|89
1693330500000|2023-08-29 17:35:00|32391.6|32384.6|32399.1|32392.1|32404.1|32397.1|32386.6|32379.6|199
1693330800000|2023-08-29 17:40:00|32396.6|32389.6|32394.1|32387.1|32401.6|32394.6|32389.1|32382.1|21
1693331100000|2023-08-29 17:45:00|32396.6|32389.6|32396.6|32389.6|32401.6|32394.6|32389.1|32382.1|61
1693331400000|2023-08-29 17:50:00|32391.6|32384.6|32391.6|32384.6|32401.6|32394.6|32386.6|32379.6|116
1693331700000|2023-08-29 17:55:00|32386.6|32379.6|32386.6|32379.6|32394.1|32387.1|32371.6|32364.6|107
1693332000000|2023-08-29 18:00:00|32389.1|32382.1|32391.6|32384.6|32396.6|32389.6|32376.6|32369.6|41
1693332300000|2023-08-29 18:05:00|32394.1|32387.1|32396.6|32389.6|32396.6|32389.6|32386.6|32379.6|22
1693332600000|2023-08-29 18:10:00|32394.1|32387.1|32391.6|32384.6|32401.6|32394.6|32386.6|32379.6|38
1693332900000|2023-08-29 18:15:00|32389.1|32382.1|32401.6|32394.6|32406.6|32399.6|32386.6|32379.6|213
1693333200000|2023-08-29 18:20:00|32404.1|32397.1|32399.1|32392.1|32416.6|32409.6|32396.6|32389.6|122
1693333500000|2023-08-29 18:25:00|32401.6|32394.6|32411.6|32404.6|32411.6|32404.6|32394.1|32387.1|65
1693333800000|2023-08-29 18:30:00|32409.1|32402.1|32419.1|32412.1|32421.6|32414.6|32406.6|32399.6|71
1693334100000|2023-08-29 18:35:00|32416.6|32409.6|32414.1|32407.1|32426.6|32419.6|32411.6|32404.6|145
1693334400000|2023-08-29 18:40:00|32416.6|32409.6|32421.6|32414.6|32426.6|32419.6|32414.1|32407.1|34
1693334700000|2023-08-29 18:45:00|32424.1|32417.1|32419.1|32412.1|32426.6|32419.6|32414.1|32407.1|61
1693335000000|2023-08-29 18:50:00|32421.6|32414.6|32416.6|32409.6|32421.6|32414.6|32409.1|32402.1|49
1693335300000|2023-08-29 18:55:00|32414.1|32407.1|32416.6|32409.6|32416.6|32409.6|32406.6|32399.6|46
1693335600000|2023-08-29 19:00:00|32411.6|32404.6|32411.6|32404.6|32416.6|32409.6|32399.1|32392.1|102
1693335900000|2023-08-29 19:05:00|32406.6|32399.6|32411.6|32404.6|32416.6|32409.6|32406.6|32399.6|39
1693336200000|2023-08-29 19:10:00|32409.1|32402.1|32419.1|32412.1|32421.6|32414.6|32406.6|32399.6|44
1693336500000|2023-08-29 19:15:00|32416.6|32409.6|32421.6|32414.6|32426.6|32419.6|32411.6|32404.6|48
1693336800000|2023-08-29 19:20:00|32416.6|32409.6|32421.6|32414.6|32426.6|32419.6|32416.6|32409.6|51
1693337100000|2023-08-29 19:25:00|32424.1|32417.1|32426.6|32419.6|32429.1|32422.1|32421.6|32414.6|35
1693337400000|2023-08-29 19:30:00|32424.1|32417.1|32421.6|32414.6|32429.1|32422.1|32421.6|32414.6|31
1693337700000|2023-08-29 19:35:00|32424.1|32417.1|32426.6|32419.6|32426.6|32419.6|32421.6|32414.6|20
1693338000000|2023-08-29 19:40:00|32429.1|32422.1|32431.6|32424.6|32434.1|32427.1|32426.6|32419.6|15
1693338300000|2023-08-29 19:45:00|32429.1|32422.1|32411.6|32404.6|32431.6|32424.6|32406.6|32399.6|63
1693338600000|2023-08-29 19:50:00|32406.6|32399.6|32414.1|32407.1|32421.6|32414.6|32406.6|32399.6|64
1693338900000|2023-08-29 19:55:00|32416.6|32409.6|32421.6|32414.6|32426.6|32419.6|32406.6|32399.6|155
1693339200000|2023-08-29 20:00:00|32424.1|32417.1|32441.6|32434.6|32446.6|32439.6|32421.6|32414.6|117
1693339500000|2023-08-29 20:05:00|32444.1|32437.1|32446.6|32439.6|32451.6|32444.6|32441.6|32434.6|59
1693339800000|2023-08-29 20:10:00|32449.1|32442.1|32444.1|32437.1|32449.1|32442.1|32439.1|32432.1|35
1693340100000|2023-08-29 20:15:00|32446.6|32439.6|32444.1|32437.1|32446.6|32439.6|32444.1|32437.1|14
1693340400000|2023-08-29 20:20:00|32446.6|32439.6|32446.6|32439.6|32446.6|32439.6|32441.6|32434.6|3
1693340700000|2023-08-29 20:25:00|32444.1|32437.1|32441.6|32434.6|32446.6|32439.6|32436.6|32429.6|35
1693341000000|2023-08-29 20:30:00|32446.6|32439.6|32446.6|32439.6|32446.6|32439.6|32441.6|32434.6|41
1693341300000|2023-08-29 20:35:00|32444.1|32437.1|32446.6|32439.6|32446.6|32439.6|32444.1|32437.1|3
1693341600000|2023-08-29 20:40:00|32444.1|32437.1|32436.6|32429.6|32446.6|32439.6|32436.6|32429.6|4
1693341900000|2023-08-29 20:45:00|32441.6|32434.6|32441.6|32434.6|32441.6|32434.6|32439.1|32432.1|7
1693342200000|2023-08-29 20:50:00|32444.1|32437.1|32444.1|32437.1|32446.6|32439.6|32441.6|32434.6|15
1693342500000|2023-08-29 20:55:00|32446.6|32439.6|32438.1|32423.1|32446.6|32439.6|32436.6|32423.1|27
1693342800000|2023-08-29 21:00:00|32435.6|32420.6|32455.6|32440.6|32455.6|32440.6|32435.6|32420.6|5
1693343400000|2023-08-29 21:10:00|32463.7|32433.7|32464|32434|32464|32434|32463.7|32433.7|11637
1693343700000|2023-08-29 21:15:00|32463.9|32433.9|32462.7|32432.7|32463.9|32433.9|32462.6|32432.6|0
1693344000000|2023-08-29 21:20:00|32463.1|32433.1|32462.3|32432.3|32463.9|32433.9|32462.3|32432.3|0
1693344300000|2023-08-29 21:25:00|32462.6|32432.6|32461.9|32431.9|32464|32434|32461.9|32431.9|0
1693344600000|2023-08-29 21:30:00|32462.5|32432.5|32463.9|32433.9|32463.9|32433.9|32462.5|32432.5|0
1693344900000|2023-08-29 21:35:00|32464.4|32434.4|32466.3|32436.3|32467.4|32437.4|32463.1|32433.1|0
1693345200000|2023-08-29 21:40:00|32466.8|32436.8|32466|32436|32466.8|32436.8|32465.7|32435.7|0
1693345500000|2023-08-29 21:45:00|32465.4|32435.4|32465.1|32435.1|32466|32436|32464.9|32434.9|0
1693345800000|2023-08-29 21:50:00|32465.3|32435.3|32466|32436|32466|32436|32465.3|32435.3|0
1693346100000|2023-08-29 21:55:00|32467.7|32437.7|32468.8|32438.8|32468.8|32438.8|32466|32436|0
1693346400000|2023-08-29 22:00:00|32465|32435|32453.1|32438.1|32465|32440.6|32453.1|32428|20
1693346700000|2023-08-29 22:05:00|32455.6|32440.6|32455.6|32440.6|32455.6|32440.6|32455.6|32440.6|0
1693347000000|2023-08-29 22:10:00|32458.1|32443.1|32458.1|32443.1|32463.1|32448.1|32458.1|32443.1|8
1693347300000|2023-08-29 22:15:00|32455.6|32440.6|32455.6|32440.6|32455.6|32440.6|32455.6|32440.6|1
1693347600000|2023-08-29 22:20:00|32463.1|32448.1|32463.1|32448.1|32463.1|32448.1|32463.1|32448.1|3
1693347900000|2023-08-29 22:25:00|32465.6|32450.6|32458.1|32443.1|32465.6|32450.6|32458.1|32443.1|2
1693348200000|2023-08-29 22:30:00|32460.6|32445.6|32453.1|32438.1|32460.6|32445.6|32453.1|32438.1|1
1693348500000|2023-08-29 22:35:00|32450.6|32435.6|32453.1|32438.1|32453.1|32438.1|32450.6|32435.6|0
1693348800000|2023-08-29 22:40:00|32450.6|32435.6|32463.1|32448.1|32465.6|32450.6|32448.1|32433.1|21
1693349100000|2023-08-29 22:45:00|32465.6|32450.6|32455.6|32440.6|32465.6|32450.6|32455.6|32440.6|1
1693349400000|2023-08-29 22:50:00|32458.1|32443.1|32453.1|32438.1|32458.1|32443.1|32453.1|32438.1|6
1693349700000|2023-08-29 22:55:00|32450.6|32435.6|32448.1|32433.1|32450.6|32435.6|32448.1|32433.1|0
1693350000000|2023-08-29 23:00:00|32445.6|32430.6|32458.1|32443.1|32458.1|32443.1|32443.1|32428.1|12
1693350600000|2023-08-29 23:10:00|32453.1|32438.1|32458.1|32443.1|32458.1|32443.1|32453.1|32438.1|1
1693350900000|2023-08-29 23:15:00|32460.6|32445.6|32468.1|32453.1|32468.1|32453.1|32460.6|32445.6|5
1693351200000|2023-08-29 23:20:00|32470.6|32455.6|32468.1|32453.1|32470.6|32455.6|32468.1|32453.1|3
1693351500000|2023-08-29 23:25:00|32465.6|32450.6|32455.6|32440.6|32465.6|32450.6|32455.6|32440.6|12
1693351800000|2023-08-29 23:30:00|32453.1|32438.1|32439.1|32432.1|32463.1|32449.6|32439.1|32432.1|10247
1693352100000|2023-08-29 23:35:00|32436.6|32429.6|32431.6|32424.6|32441.6|32434.6|32429.1|32422.1|26
1693352400000|2023-08-29 23:40:00|32434.1|32427.1|32431.6|32424.6|32441.6|32434.6|32426.6|32419.6|168
1693352700000|2023-08-29 23:45:00|32434.1|32427.1|32416.6|32409.6|32439.1|32432.1|32416.6|32409.6|154
1693353000000|2023-08-29 23:50:00|32419.1|32412.1|32431.6|32424.6|32436.6|32429.6|32414.1|32407.1|105
1693353300000|2023-08-29 23:55:00|32436.6|32429.6|32416.6|32409.6|32444.1|32437.1|32416.6|32409.6|116
1693353600000|2023-08-30 00:00:00|32419.1|32412.1|32411.6|32404.6|32459.1|32452.1|32411.6|32404.6|734
1693353900000|2023-08-30 00:05:00|32409.1|32402.1|32386.6|32379.6|32416.6|32409.6|32384.1|32377.1|631
1693354200000|2023-08-30 00:10:00|32384.1|32377.1|32426.6|32419.6|32431.6|32424.6|32384.1|32377.1|716
1693354500000|2023-08-30 00:15:00|32424.1|32417.1|32431.6|32424.6|32431.6|32424.6|32396.6|32389.6|452
1693354800000|2023-08-30 00:20:00|32426.6|32419.6|32464.1|32457.1|32481.6|32474.6|32426.6|32419.6|517
1693355100000|2023-08-30 00:25:00|32461.6|32454.6|32466.6|32459.6|32481.6|32474.6|32461.6|32454.6|392
1693355400000|2023-08-30 00:30:00|32469.1|32462.1|32456.6|32449.6|32486.6|32479.6|32456.6|32449.6|398
1693355700000|2023-08-30 00:35:00|32459.1|32452.1|32436.6|32429.6|32459.1|32452.1|32436.6|32429.6|279
1693356000000|2023-08-30 00:40:00|32441.6|32434.6|32411.6|32404.6|32446.6|32439.6|32406.6|32399.6|257
1693356300000|2023-08-30 00:45:00|32414.1|32407.1|32431.6|32424.6|32436.6|32429.6|32404.1|32397.1|141
1693356600000|2023-08-30 00:50:00|32434.1|32427.1|32396.6|32389.6|32436.6|32429.6|32396.6|32389.6|193
1693356900000|2023-08-30 00:55:00|32386.6|32379.6|32391.6|32384.6|32404.1|32397.1|32366.6|32359.6|346
1693357200000|2023-08-30 01:00:00|32396.6|32389.6|32374.1|32367.1|32401.6|32394.6|32371.6|32364.6|274
1693357500000|2023-08-30 01:05:00|32371.6|32364.6|32376.6|32369.6|32401.6|32394.6|32361.6|32354.6|324
1693357800000|2023-08-30 01:10:00|32374.1|32367.1|32364.1|32357.1|32381.6|32374.6|32351.6|32344.6|314
1693358100000|2023-08-30 01:15:00|32366.6|32359.6|32386.6|32379.6|32391.6|32384.6|32364.1|32357.1|223
1693358400000|2023-08-30 01:20:00|32389.1|32382.1|32401.6|32394.6|32406.6|32399.6|32386.6|32379.6|205
1693358700000|2023-08-30 01:25:00|32396.6|32389.6|32436.6|32429.6|32441.6|32434.6|32396.6|32389.6|290
1693359000000|2023-08-30 01:30:00|32439.1|32432.1|32426.6|32419.6|32461.6|32454.6|32426.6|32419.6|483
1693359300000|2023-08-30 01:35:00|32421.6|32414.6|32456.6|32449.6|32456.6|32449.6|32416.6|32409.6|416
1693359600000|2023-08-30 01:40:00|32459.1|32452.1|32456.6|32449.6|32476.6|32469.6|32446.6|32439.6|512
1693359900000|2023-08-30 01:45:00|32459.1|32452.1|32491.6|32484.6|32506.6|32499.6|32456.6|32449.6|642
1693360200000|2023-08-30 01:50:00|32496.6|32489.6|32519|32512|32521.5|32514.5|32491.6|32484.6|510
1693360500000|2023-08-30 01:55:00|32516.5|32509.5|32526.5|32519.5|32531.5|32524.5|32511.5|32504.5|340
1693360800000|2023-08-30 02:00:00|32529|32522|32526.5|32519.5|32541.5|32534.5|32521.5|32514.5|388
1693361100000|2023-08-30 02:05:00|32529|32522|32536.5|32529.5|32541.5|32534.5|32516.5|32509.5|295
1693361400000|2023-08-30 02:10:00|32534|32527|32561.5|32554.5|32561.5|32554.5|32534|32527|358
1693361700000|2023-08-30 02:15:00|32559|32552|32556.5|32549.5|32566.5|32559.5|32551.5|32544.5|298
1693362000000|2023-08-30 02:20:00|32551.5|32544.5|32546.5|32539.5|32569|32562|32541.5|32534.5|322
1693362300000|2023-08-30 02:25:00|32551.5|32544.5|32536.5|32529.5|32566.5|32559.5|32536.5|32529.5|269
1693362600000|2023-08-30 02:30:00|32539|32532|32546.5|32539.5|32556.5|32549.5|32536.5|32529.5|131
1693362900000|2023-08-30 02:35:00|32544|32537|32541.5|32534.5|32546.5|32539.5|32536.5|32529.5|185
1693363200000|2023-08-30 02:40:00|32539|32532|32536.5|32529.5|32551.5|32544.5|32534|32527|145
1693363500000|2023-08-30 02:45:00|32531.5|32524.5|32526.5|32519.5|32536.5|32529.5|32521.5|32514.5|140
1693363800000|2023-08-30 02:50:00|32524|32517|32521.5|32514.5|32531.5|32524.5|32521.5|32514.5|75
1693364100000|2023-08-30 02:55:00|32519|32512|32506.5|32499.5|32519|32512|32496.5|32489.5|170
1693364400000|2023-08-30 03:00:00|32501.5|32494.5|32516.5|32509.5|32516.5|32509.5|32501.5|32494.5|101
1693364700000|2023-08-30 03:05:00|32519|32512|32531.5|32524.5|32531.5|32524.5|32516.5|32509.5|48
1693365000000|2023-08-30 03:10:00|32536.5|32529.5|32521.5|32514.5|32536.5|32529.5|32516.5|32509.5|72
1693365300000|2023-08-30 03:15:00|32519|32512|32521.5|32514.5|32521.5|32514.5|32511.5|32504.5|90
1693365600000|2023-08-30 03:20:00|32519|32512|32509|32502|32521.5|32514.5|32506.5|32499.5|61
1693365900000|2023-08-30 03:25:00|32511.5|32504.5|32496.5|32489.5|32516.5|32509.5|32496.5|32489.5|110
1693366200000|2023-08-30 03:30:00|32491.5|32484.5|32501.5|32494.5|32509|32502|32476.5|32469.5|221
1693366500000|2023-08-30 03:35:00|32504|32497|32496.5|32489.5|32506.5|32499.5|32481.5|32474.5|124
1693366800000|2023-08-30 03:40:00|32499|32492|32506.5|32499.5|32511.5|32504.5|32491.5|32484.5|104
1693367100000|2023-08-30 03:45:00|32504|32497|32521.5|32514.5|32521.5|32514.5|32501.5|32494.5|104
1693367400000|2023-08-30 03:50:00|32516.5|32509.5|32496.5|32489.5|32516.5|32509.5|32496.5|32489.5|77
1693367700000|2023-08-30 03:55:00|32499|32492|32481.5|32474.5|32501.5|32494.5|32481.5|32474.5|104
1693368000000|2023-08-30 04:00:00|32484|32477|32456.5|32449.5|32486.5|32479.5|32451.5|32444.5|324
1693368300000|2023-08-30 04:05:00|32459|32452|32461.5|32454.5|32466.5|32459.5|32444|32437|171
1693368600000|2023-08-30 04:10:00|32466.5|32459.5|32481.5|32474.5|32481.5|32474.5|32466.5|32459.5|97
1693368900000|2023-08-30 04:15:00|32476.5|32469.5|32466.5|32459.5|32476.5|32469.5|32466.5|32459.5|98
1693369200000|2023-08-30 04:20:00|32469|32462|32461.5|32454.5|32479|32472|32461.5|32454.5|62
1693369500000|2023-08-30 04:25:00|32456.5|32449.5|32451.5|32444.5|32471.5|32464.5|32451.5|32444.5|213
1693369800000|2023-08-30 04:30:00|32456.5|32449.5|32426.5|32419.5|32456.5|32449.5|32421.5|32414.5|222
1693370100000|2023-08-30 04:35:00|32421.5|32414.5|32436.5|32429.5|32441.5|32434.5|32419|32412|218
1693370400000|2023-08-30 04:40:00|32431.5|32424.5|32421.5|32414.5|32436.5|32429.5|32416.5|32409.5|171
1693370700000|2023-08-30 04:45:00|32416.5|32409.5|32421.5|32414.5|32424|32417|32416.5|32409.5|108
1693371000000|2023-08-30 04:50:00|32426.5|32419.5|32426.5|32419.5|32426.5|32419.5|32416.5|32409.5|142
1693371300000|2023-08-30 04:55:00|32421.5|32414.5|32406.5|32399.5|32441.5|32434.5|32406.5|32399.5|255
1693371600000|2023-08-30 05:00:00|32404|32397|32406.5|32399.5|32414|32407|32391.5|32384.5|296
1693371900000|2023-08-30 05:05:00|32404|32397|32391.5|32384.5|32416.5|32409.5|32391.5|32384.5|187
1693372200000|2023-08-30 05:10:00|32394|32387|32396.5|32389.5|32401.5|32394.5|32386.5|32379.5|108
1693372500000|2023-08-30 05:15:00|32391.5|32384.5|32396.5|32389.5|32416.5|32409.5|32386.5|32379.5|250
1693372800000|2023-08-30 05:20:00|32391.5|32384.5|32391.5|32384.5|32396.5|32389.5|32384|32377|176
1693373100000|2023-08-30 05:25:00|32379|32372|32341.5|32334.5|32379|32372|32331.5|32324.5|373
1693373400000|2023-08-30 05:30:00|32344|32337|32346.5|32339.5|32371.5|32364.5|32341.5|32334.5|359
1693373700000|2023-08-30 05:35:00|32349|32342|32346.5|32339.5|32351.5|32344.5|32341.5|32334.5|74
1693374000000|2023-08-30 05:40:00|32354|32347|32326.5|32319.5|32356.5|32349.5|32326.5|32319.5|355
1693374300000|2023-08-30 05:45:00|32329|32322|32321.5|32314.5|32329|32322|32304|32297|493
1693374600000|2023-08-30 05:50:00|32316.5|32309.5|32311.5|32304.5|32326.5|32319.5|32311.5|32304.5|435
1693374900000|2023-08-30 05:55:00|32314|32307|32356.5|32349.5|32356.5|32349.5|32311.5|32304.5|770
1693375200000|2023-08-30 06:00:00|32344.3|32337.3|32289.3|32282.3|32344.3|32337.3|32284.3|32277.3|1491
1693375500000|2023-08-30 06:05:00|32284.3|32277.3|32299.3|32292.3|32299.3|32292.3|32284.3|32277.3|320
1693375800000|2023-08-30 06:10:00|32301.8|32294.8|32274.3|32267.3|32304.3|32297.3|32274.3|32267.3|327
1693376100000|2023-08-30 06:15:00|32271.8|32264.8|32281.5|32274.5|32286.5|32279.5|32269.3|32262.3|253
1693376400000|2023-08-30 06:20:00|32284|32277|32286.5|32279.5|32291.5|32284.5|32284|32277|143
1693376700000|2023-08-30 06:25:00|32284|32277|32286.5|32279.5|32291.5|32284.5|32281.5|32274.5|35
1693377000000|2023-08-30 06:30:00|32289|32282|32301.5|32294.5|32301.5|32294.5|32286.5|32279.5|72
1693377300000|2023-08-30 06:35:00|32304|32297|32309|32302|32314|32307|32301.5|32294.5|50
1693377600000|2023-08-30 06:40:00|32306.5|32299.5|32311.5|32304.5|32316.5|32309.5|32306.5|32299.5|63
1693377900000|2023-08-30 06:45:00|32306.5|32299.5|32301.5|32294.5|32309|32302|32296.5|32289.5|26
1693378200000|2023-08-30 06:50:00|32299|32292|32299|32292|32311.5|32304.5|32296.5|32289.5|169
1693378500000|2023-08-30 06:55:00|32296.5|32289.5|32296.5|32289.5|32299|32292|32281.5|32274.5|39
1693378800000|2023-08-30 07:00:00|32299|32292|32299|32292|32314|32307|32294|32287|118
1693379100000|2023-08-30 07:05:00|32301.5|32294.5|32289|32282|32304|32297|32286.5|32279.5|41
1693379400000|2023-08-30 07:10:00|32286.5|32279.5|32291.5|32284.5|32294|32287|32276.5|32269.5|46
1693379700000|2023-08-30 07:15:00|32296.5|32289.5|32286.5|32279.5|32296.5|32289.5|32281.5|32274.5|37
1693380000000|2023-08-30 07:20:00|32284|32277|32279|32272|32291.5|32284.5|32276.5|32269.5|98
1693380300000|2023-08-30 07:25:00|32281.5|32274.5|32276.5|32269.5|32286.5|32279.5|32276.5|32269.5|13
1693380600000|2023-08-30 07:30:00|32274|32267|32269|32262|32284|32277|32266.5|32259.5|100
1693380900000|2023-08-30 07:35:00|32266.5|32259.5|32286.5|32279.5|32291.5|32284.5|32266.5|32259.5|33
1693381200000|2023-08-30 07:40:00|32284|32277|32319|32312|32319|32312|32284|32277|196
1693381500000|2023-08-30 07:45:00|32316.5|32309.5|32331.5|32324.5|32339|32332|32316.5|32309.5|105
1693381800000|2023-08-30 07:50:00|32336.5|32329.5|32326.5|32319.5|32339|32332|32321.5|32314.5|65
1693382100000|2023-08-30 07:55:00|32329|32322|32341.5|32334.5|32341.5|32334.5|32324|32317|94
1693382400000|2023-08-30 08:00:00|32339|32332|32336.5|32329.5|32346.5|32339.5|32331.5|32324.5|88
1693382700000|2023-08-30 08:05:00|32334|32327|32326.5|32319.5|32336.5|32329.5|32316.5|32309.5|66
1693383000000|2023-08-30 08:10:00|32324|32317|32304|32297|32324|32317|32291.5|32284.5|88
1693383300000|2023-08-30 08:15:00|32301.5|32294.5|32311.5|32304.5|32321.5|32314.5|32296.5|32289.5|24
1693383600000|2023-08-30 08:20:00|32309|32302|32286.5|32279.5|32316.5|32309.5|32281.5|32274.5|25
1693383900000|2023-08-30 08:25:00|32284|32277|32256.5|32249.5|32289|32282|32251.5|32244.5|139
1693384200000|2023-08-30 08:30:00|32254|32247|32251.5|32244.5|32261.5|32254.5|32251.5|32244.5|75
1693384500000|2023-08-30 08:35:00|32249|32242|32254|32247|32266.5|32259.5|32246.5|32239.5|91
1693384800000|2023-08-30 08:40:00|32256.5|32249.5|32254|32247|32261.5|32254.5|32251.5|32244.5|15
1693385100000|2023-08-30 08:45:00|32251.5|32244.5|32251.5|32244.5|32259|32252|32236.5|32229.5|67
1693385400000|2023-08-30 08:50:00|32249|32242|32246.5|32239.5|32251.5|32244.5|32236.5|32229.5|131
1693385700000|2023-08-30 08:55:00|32249|32242|32241.5|32234.5|32256.5|32249.5|32236.5|32229.5|65
1693386000000|2023-08-30 09:00:00|32239|32232|32241.5|32234.5|32251.5|32244.5|32239|32232|41
1693386300000|2023-08-30 09:05:00|32244|32237|32226.5|32219.5|32244|32237|32221.5|32214.5|204
1693386600000|2023-08-30 09:10:00|32221.5|32214.5|32221.5|32214.5|32231.5|32224.5|32216.5|32209.5|32
1693386900000|2023-08-30 09:15:00|32224|32217|32211.5|32204.5|32229|32222|32206.5|32199.5|57
1693387200000|2023-08-30 09:20:00|32209|32202|32231.5|32224.5|32234|32227|32209|32202|27
1693387500000|2023-08-30 09:25:00|32229|32222|32229|32222|32236.5|32229.5|32214|32207|20
1693387800000|2023-08-30 09:30:00|32231.5|32224.5|32209|32202|32234|32227|32204|32197|81
1693388100000|2023-08-30 09:35:00|32206.5|32199.5|32221.5|32214.5|32221.5|32214.5|32206.5|32199.5|42
1693388400000|2023-08-30 09:40:00|32219|32212|32209|32202|32219|32212|32204|32197|29
1693388700000|2023-08-30 09:45:00|32206.5|32199.5|32224|32217|32224|32217|32199|32192|87
1693389000000|2023-08-30 09:50:00|32221.5|32214.5|32231.5|32224.5|32241.5|32234.5|32221.5|32214.5|104
1693389300000|2023-08-30 09:55:00|32236.5|32229.5|32231.5|32224.5|32236.5|32229.5|32226.5|32219.5|72
1693389600000|2023-08-30 10:00:00|32234|32227|32244|32237|32244|32237|32229|32222|18
1693389900000|2023-08-30 10:05:00|32246.5|32239.5|32246.5|32239.5|32246.5|32239.5|32234|32227|27
1693390200000|2023-08-30 10:10:00|32249|32242|32261.5|32254.5|32261.5|32254.5|32246.5|32239.5|69
1693390500000|2023-08-30 10:15:00|32256.5|32249.5|32261.5|32254.5|32261.5|32254.5|32251.5|32244.5|38
1693390800000|2023-08-30 10:20:00|32264|32257|32271.5|32264.5|32279|32272|32261.5|32254.5|34
1693391100000|2023-08-30 10:25:00|32269|32262|32276.5|32269.5|32281.5|32274.5|32266.5|32259.5|30
1693391400000|2023-08-30 10:30:00|32274|32267|32261.5|32254.5|32276.5|32269.5|32254|32247|131
1693391700000|2023-08-30 10:35:00|32264|32257|32264|32257|32266.5|32259.5|32254|32247|32
1693392000000|2023-08-30 10:40:00|32261.5|32254.5|32271.5|32264.5|32284|32277|32261.5|32254.5|23
1693392300000|2023-08-30 10:45:00|32266.5|32259.5|32269|32262|32271.5|32264.5|32256.5|32249.5|113
1693392600000|2023-08-30 10:50:00|32266.5|32259.5|32266.5|32259.5|32274|32267|32266.5|32259.5|19
1693392900000|2023-08-30 10:55:00|32269|32262|32271.5|32264.5|32279|32272|32269|32262|10
1693393200000|2023-08-30 11:00:00|32274|32267|32271.5|32264.5|32276.5|32269.5|32266.5|32259.5|43
1693393500000|2023-08-30 11:05:00|32269|32262|32281.5|32274.5|32281.5|32274.5|32269|32262|30
1693393800000|2023-08-30 11:10:00|32276.5|32269.5|32296.5|32289.5|32296.5|32289.5|32276.5|32269.5|58
1693394100000|2023-08-30 11:15:00|32291.5|32284.5|32289|32282|32296.5|32289.5|32286.5|32279.5|73
1693394400000|2023-08-30 11:20:00|32291.5|32284.5|32291.5|32284.5|32299|32292|32281.5|32274.5|45
1693394700000|2023-08-30 11:25:00|32289|32282|32291.5|32284.5|32299|32292|32289|32282|8
1693395000000|2023-08-30 11:30:00|32289|32282|32291.5|32284.5|32296.5|32289.5|32281.5|32274.5|24
1693395300000|2023-08-30 11:35:00|32294|32287|32286.5|32279.5|32296.5|32289.5|32279|32272|21
1693395600000|2023-08-30 11:40:00|32289|32282|32301.5|32294.5|32306.5|32299.5|32286.5|32279.5|76
1693395900000|2023-08-30 11:45:00|32296.5|32289.5|32296.5|32289.5|32301.5|32294.5|32291.5|32284.5|18
1693396200000|2023-08-30 11:50:00|32301.5|32294.5|32301.5|32294.5|32301.5|32294.5|32296.5|32289.5|36
1693396500000|2023-08-30 11:55:00|32306.5|32299.5|32289|32282|32311.5|32304.5|32286.5|32279.5|60
1693396800000|2023-08-30 12:00:00|32286.5|32279.5|32281.5|32274.5|32294|32287|32281.5|32274.5|44
1693397100000|2023-08-30 12:05:00|32284|32277|32289|32282|32296.5|32289.5|32281.5|32274.5|36
1693397400000|2023-08-30 12:10:00|32286.5|32279.5|32294|32287|32301.5|32294.5|32286.5|32279.5|49
1693397700000|2023-08-30 12:15:00|32296.5|32289.5|32311.5|32304.5|32314|32307|32291.5|32284.5|90
1693398000000|2023-08-30 12:20:00|32314|32307|32311.5|32304.5|32316.5|32309.5|32291.5|32284.5|28
1693398300000|2023-08-30 12:25:00|32314|32307|32319|32312|32321.5|32314.5|32311.5|32304.5|29
1693398600000|2023-08-30 12:30:00|32314|32307|32326.5|32319.5|32331.5|32324.5|32309|32302|106
1693398900000|2023-08-30 12:35:00|32329|32322|32316.5|32309.5|32331.5|32324.5|32304|32297|22
1693399200000|2023-08-30 12:40:00|32319|32312|32306.5|32299.5|32324|32317|32304|32297|30
1693399500000|2023-08-30 12:45:00|32309|32302|32306.5|32299.5|32316.5|32309.5|32301.5|32294.5|32
1693399800000|2023-08-30 12:50:00|32309|32302|32309|32302|32324|32317|32301.5|32294.5|19
1693400100000|2023-08-30 12:55:00|32311.5|32304.5|32319|32312|32321.5|32314.5|32301.5|32294.5|28
1693400400000|2023-08-30 13:00:00|32316.5|32309.5|32299|32292|32316.5|32309.5|32291.5|32284.5|56
1693400700000|2023-08-30 13:05:00|32296.5|32289.5|32306.5|32299.5|32311.5|32304.5|32296.5|32289.5|86
1693401000000|2023-08-30 13:10:00|32304|32297|32291.5|32284.5|32306.5|32299.5|32289|32282|33
1693401300000|2023-08-30 13:15:00|32296.5|32289.5|32284|32277|32296.5|32289.5|32276.5|32269.5|29
1693401600000|2023-08-30 13:20:00|32286.5|32279.5|32276.5|32269.5|32286.5|32279.5|32276.5|32269.5|4
1693401900000|2023-08-30 13:25:00|32279|32272|32274|32267|32281.5|32274.5|32266.5|32259.5|33
1693402200000|2023-08-30 13:30:00|32271.5|32264.5|32286.5|32279.5|32291.5|32284.5|32266.5|32259.5|112
1693402500000|2023-08-30 13:35:00|32291.5|32284.5|32271.5|32264.5|32294|32287|32244|32237|167
1693402800000|2023-08-30 13:40:00|32276.5|32269.5|32261.5|32254.5|32276.5|32269.5|32246.5|32239.5|89
1693403100000|2023-08-30 13:45:00|32264|32257|32291.5|32284.5|32296.5|32289.5|32261.5|32254.5|92
1693403400000|2023-08-30 13:50:00|32294|32287|32331.5|32324.5|32336.5|32329.5|32291.5|32284.5|171
1693403700000|2023-08-30 13:55:00|32329|32322|32324|32317|32336.5|32329.5|32316.5|32309.5|140
1693404000000|2023-08-30 14:00:00|32321.5|32314.5|32324|32317|32326.5|32319.5|32301.5|32294.5|155
1693404300000|2023-08-30 14:05:00|32321.5|32314.5|32314|32307|32331.5|32324.5|32311.5|32304.5|590
1693404600000|2023-08-30 14:10:00|32316.5|32309.5|32331.5|32324.5|32339|32332|32309|32302|68
1693404900000|2023-08-30 14:15:00|32334|32327|32291.5|32284.5|32334|32327|32289|32282|142
1693405200000|2023-08-30 14:20:00|32294|32287|32236.5|32229.5|32296.5|32289.5|32226.5|32219.5|340
1693405500000|2023-08-30 14:25:00|32234|32227|32206.5|32199.5|32236.5|32229.5|32196.5|32189.5|243
1693405800000|2023-08-30 14:30:00|32209|32202|32256.5|32249.5|32256.5|32249.5|32206.5|32199.5|217
1693406100000|2023-08-30 14:35:00|32251.5|32244.5|32259|32252|32261.5|32254.5|32236.5|32229.5|89
1693406400000|2023-08-30 14:40:00|32256.5|32249.5|32271.5|32264.5|32271.5|32264.5|32251.5|32244.5|160
1693406700000|2023-08-30 14:45:00|32269|32262|32261.5|32254.5|32281.5|32274.5|32256.5|32249.5|148
1693407000000|2023-08-30 14:50:00|32259|32252|32286.5|32279.5|32286.5|32279.5|32251.5|32244.5|81
1693407300000|2023-08-30 14:55:00|32284|32277|32291.5|32284.5|32296.5|32289.5|32276.5|32269.5|54
1693407600000|2023-08-30 15:00:00|32294|32287|32286.5|32279.5|32296.5|32289.5|32269|32262|88
1693407900000|2023-08-30 15:05:00|32284|32277|32304|32297|32306.5|32299.5|32284|32277|113
1693408200000|2023-08-30 15:10:00|32306.5|32299.5|32301.5|32294.5|32311.5|32304.5|32296.5|32289.5|52
1693408500000|2023-08-30 15:15:00|32299|32292|32286.5|32279.5|32301.5|32294.5|32284|32277|109
1693408800000|2023-08-30 15:20:00|32289|32282|32281.5|32274.5|32291.5|32284.5|32276.5|32269.5|153
1693409100000|2023-08-30 15:25:00|32279|32272|32301.5|32294.5|32301.5|32294.5|32266.5|32259.5|125
1693409400000|2023-08-30 15:30:00|32296.5|32289.5|32309|32302|32311.5|32304.5|32296.5|32289.5|232
1693409700000|2023-08-30 15:35:00|32311.5|32304.5|32324|32317|32326.5|32319.5|32306.5|32299.5|180
1693410000000|2023-08-30 15:40:00|32326.5|32319.5|32319|32312|32326.5|32319.5|32314|32307|461
1693410300000|2023-08-30 15:45:00|32321.5|32314.5|32316.5|32309.5|32329|32322|32309|32302|225
1693410600000|2023-08-30 15:50:00|32319|32312|32306.5|32299.5|32319|32312|32301.5|32294.5|227
1693410900000|2023-08-30 15:55:00|32311.5|32304.5|32321.5|32314.5|32324|32317|32306.5|32299.5|85
1693411200000|2023-08-30 16:00:00|32319|32312|32326.5|32319.5|32326.5|32319.5|32316.5|32309.5|40
1693411500000|2023-08-30 16:05:00|32329|32322|32329|32322|32331.5|32324.5|32321.5|32314.5|24
1693411800000|2023-08-30 16:10:00|32331.5|32324.5|32326.5|32319.5|32331.5|32324.5|32316.5|32309.5|47
1693412100000|2023-08-30 16:15:00|32324|32317|32344|32337|32346.5|32339.5|32324|32317|151
1693412400000|2023-08-30 16:20:00|32346.5|32339.5|32346.5|32339.5|32346.5|32339.5|32336.5|32329.5|24
1693412700000|2023-08-30 16:25:00|32351.5|32344.5|32361.5|32354.5|32361.5|32354.5|32346.5|32339.5|146
1693413000000|2023-08-30 16:30:00|32364|32357|32371.5|32364.5|32376.5|32369.5|32361.5|32354.5|84
1693413300000|2023-08-30 16:35:00|32374|32367|32369|32362|32374|32367|32359|32352|59
1693413600000|2023-08-30 16:40:00|32371.5|32364.5|32376.5|32369.5|32381.5|32374.5|32366.5|32359.5|26
1693413900000|2023-08-30 16:45:00|32379|32372|32381.5|32374.5|32386.5|32379.5|32376.5|32369.5|43
1693414200000|2023-08-30 16:50:00|32384|32377|32356.5|32349.5|32386.5|32379.5|32356.5|32349.5|43
1693414500000|2023-08-30 16:55:00|32359|32352|32371.5|32364.5|32374|32367|32356.5|32349.5|41
1693414800000|2023-08-30 17:00:00|32374|32367|32374|32367|32376.5|32369.5|32364|32357|17
1693415100000|2023-08-30 17:05:00|32371.5|32364.5|32361.5|32354.5|32374|32367|32356.5|32349.5|34
1693415400000|2023-08-30 17:10:00|32366.5|32359.5|32361.5|32354.5|32366.5|32359.5|32361.5|32354.5|15
1693415700000|2023-08-30 17:15:00|32364|32357|32361.5|32354.5|32366.5|32359.5|32351.5|32344.5|44
1693416000000|2023-08-30 17:20:00|32356.5|32349.5|32351.5|32344.5|32361.5|32354.5|32351.5|32344.5|30
1693416300000|2023-08-30 17:25:00|32349|32342|32351.5|32344.5|32361.5|32354.5|32346.5|32339.5|54
1693416600000|2023-08-30 17:30:00|32354|32347|32366.5|32359.5|32371.5|32364.5|32351.5|32344.5|31
1693416900000|2023-08-30 17:35:00|32369|32362|32371.5|32364.5|32376.5|32369.5|32361.5|32354.5|17
1693417200000|2023-08-30 17:40:00|32369|32362|32376.5|32369.5|32376.5|32369.5|32369|32362|32
1693417500000|2023-08-30 17:45:00|32381.5|32374.5|32374|32367|32381.5|32374.5|32366.5|32359.5|215
1693417800000|2023-08-30 17:50:00|32371.5|32364.5|32354|32347|32376.5|32369.5|32349|32342|79
1693418100000|2023-08-30 17:55:00|32351.5|32344.5|32356.5|32349.5|32361.5|32354.5|32331.5|32324.5|98
1693418400000|2023-08-30 18:00:00|32361.5|32354.5|32344|32337|32361.5|32354.5|32341.5|32334.5|55
1693418700000|2023-08-30 18:05:00|32346.5|32339.5|32331.5|32324.5|32349|32342|32326.5|32319.5|44
1693419000000|2023-08-30 18:10:00|32326.5|32319.5|32354|32347|32356.5|32349.5|32326.5|32319.5|235
1693419300000|2023-08-30 18:15:00|32356.5|32349.5|32361.5|32354.5|32366.5|32359.5|32346.5|32339.5|194
1693419600000|2023-08-30 18:20:00|32364|32357|32346.5|32339.5|32366.5|32359.5|32346.5|32339.5|120
1693419900000|2023-08-30 18:25:00|32341.5|32334.5|32336.5|32329.5|32346.5|32339.5|32331.5|32324.5|83
1693420200000|2023-08-30 18:30:00|32339|32332|32369|32362|32371.5|32364.5|32339|32332|236
1693420500000|2023-08-30 18:35:00|32366.5|32359.5|32376.5|32369.5|32381.5|32374.5|32361.5|32354.5|200
1693420800000|2023-08-30 18:40:00|32379|32372|32391.5|32384.5|32391.5|32384.5|32376.5|32369.5|168
1693421100000|2023-08-30 18:45:00|32386.5|32379.5|32386.5|32379.5|32394|32387|32384|32377|29
1693421400000|2023-08-30 18:50:00|32391.5|32384.5|32381.5|32374.5|32391.5|32384.5|32381.5|32374.5|51
1693421700000|2023-08-30 18:55:00|32379|32372|32386.5|32379.5|32391.5|32384.5|32379|32372|24
1693422000000|2023-08-30 19:00:00|32389|32382|32396.5|32389.5|32401.5|32394.5|32386.5|32379.5|19
1693422300000|2023-08-30 19:05:00|32399|32392|32396.5|32389.5|32409|32402|32396.5|32389.5|26
1693422600000|2023-08-30 19:10:00|32399|32392|32401.5|32394.5|32401.5|32394.5|32391.5|32384.5|18
1693422900000|2023-08-30 19:15:00|32399|32392|32396.5|32389.5|32401.5|32394.5|32391.5|32384.5|20
1693423200000|2023-08-30 19:20:00|32394|32387|32386.5|32379.5|32396.5|32389.5|32376.5|32369.5|33
1693423500000|2023-08-30 19:25:00|32384|32377|32386.5|32379.5|32389|32382|32381.5|32374.5|31
1693423800000|2023-08-30 19:30:00|32389|32382|32386.5|32379.5|32391.5|32384.5|32379|32372|7
1693424100000|2023-08-30 19:35:00|32389|32382|32386.5|32379.5|32396.5|32389.5|32386.5|32379.5|7
1693424400000|2023-08-30 19:40:00|32389|32382|32391.5|32384.5|32396.5|32389.5|32386.5|32379.5|23
1693424700000|2023-08-30 19:45:00|32389|32382|32386.5|32379.5|32404|32397|32386.5|32379.5|10
1693425000000|2023-08-30 19:50:00|32381.5|32374.5|32381.5|32374.5|32391.5|32384.5|32376.5|32369.5|60
1693425300000|2023-08-30 19:55:00|32384|32377|32396.5|32389.5|32399|32392|32371.5|32364.5|166
1693425600000|2023-08-30 20:00:00|32394|32387|32396.5|32389.5|32401.5|32394.5|32391.5|32384.5|120
1693425900000|2023-08-30 20:05:00|32399|32392|32411.5|32404.5|32411.5|32404.5|32396.5|32389.5|89
1693426200000|2023-08-30 20:10:00|32414|32407|32414|32407|32416.5|32409.5|32411.5|32404.5|41
1693426500000|2023-08-30 20:15:00|32411.5|32404.5|32416.5|32409.5|32419|32412|32406.5|32399.5|72
1693426800000|2023-08-30 20:20:00|32411.5|32404.5|32411.5|32404.5|32414|32407|32411.5|32404.5|18
1693427100000|2023-08-30 20:25:00|32416.5|32409.5|32411.5|32404.5|32416.5|32409.5|32411.5|32404.5|17
1693428000000|2023-08-30 20:40:00|32409|32402|32406.5|32399.5|32411.5|32404.5|32406.5|32399.5|15
1693428300000|2023-08-30 20:45:00|32404|32397|32396.5|32389.5|32404|32397|32396.5|32389.5|17
1693428600000|2023-08-30 20:50:00|32399|32392|32401.5|32394.5|32404|32397|32399|32392|9
1693428900000|2023-08-30 20:55:00|32404|32397|32405.5|32390.5|32418|32404.5|32404|32390.5|29
1693429200000|2023-08-30 21:00:00|32408|32393|32430.5|32415.5|32430.5|32415.5|32408|32393|5
1693429500000|2023-08-30 21:05:00|32420.5|32405.5|32423|32408|32423|32408|32420.5|32405.5|1
1693429800000|2023-08-30 21:10:00|32420.5|32405.5|32428.7|32398.7|32428.7|32405.5|32420.5|32398.2|10047
1693430100000|2023-08-30 21:15:00|32428.1|32398.1|32428.9|32398.9|32428.9|32398.9|32428|32398|0
1693430400000|2023-08-30 21:20:00|32429.1|32399.1|32427.9|32397.9|32429.1|32399.1|32427.7|32397.7|0
1693430700000|2023-08-30 21:25:00|32428.1|32398.1|32427.9|32397.9|32428.3|32398.3|32427.4|32397.4|0
1693431000000|2023-08-30 21:30:00|32428|32398|32428.1|32398.1|32428.2|32398.2|32428|32398|0
1693431300000|2023-08-30 21:35:00|32428|32398|32428.2|32398.2|32428.2|32398.2|32427.7|32397.7|0
1693431600000|2023-08-30 21:40:00|32428.1|32398.1|32428.1|32398.1|32428.6|32398.6|32427.8|32397.8|0
1693431900000|2023-08-30 21:45:00|32428|32398|32428.3|32398.3|32428.6|32398.6|32428|32398|0
1693432200000|2023-08-30 21:50:00|32428.1|32398.1|32426.5|32396.5|32428.1|32398.1|32426.5|32396.5|0
1693432500000|2023-08-30 21:55:00|32427.2|32397.2|32428.6|32398.6|32428.6|32398.6|32427|32397|0
1693432800000|2023-08-30 22:00:00|32425.7|32395.7|32415.5|32400.5|32425.7|32403|32408|32391.6|14
1693433100000|2023-08-30 22:05:00|32413|32398|32410.5|32395.5|32413|32398|32410.5|32395.5|5
1693433400000|2023-08-30 22:10:00|32415.5|32400.5|32415.5|32400.5|32415.5|32400.5|32415.5|32400.5|2
1693434300000|2023-08-30 22:25:00|32413|32398|32413|32398|32413|32398|32413|32398|0
1693434600000|2023-08-30 22:30:00|32410.5|32395.5|32410.5|32395.5|32410.5|32395.5|32410.5|32395.5|0
1693434900000|2023-08-30 22:35:00|32413|32398|32415.5|32400.5|32415.5|32400.5|32413|32398|8
1693435200000|2023-08-30 22:40:00|32413|32398|32415.5|32400.5|32415.5|32400.5|32413|32398|1
1693435500000|2023-08-30 22:45:00|32410.5|32395.5|32405.5|32390.5|32410.5|32395.5|32405.5|32390.5|10
1693435800000|2023-08-30 22:50:00|32400.5|32385.5|32400.5|32385.5|32400.5|32385.5|32400.5|32385.5|12
1693436100000|2023-08-30 22:55:00|32395.5|32380.5|32395.5|32380.5|32395.5|32380.5|32395.5|32380.5|4
1693436400000|2023-08-30 23:00:00|32390.5|32375.5|32400.5|32385.5|32400.5|32385.5|32390.5|32375.5|37
1693436700000|2023-08-30 23:05:00|32395.5|32380.5|32393|32378|32395.5|32380.5|32393|32378|5
1693437300000|2023-08-30 23:15:00|32390.5|32375.5|32390.5|32375.5|32390.5|32375.5|32390.5|32375.5|0
1693437600000|2023-08-30 23:20:00|||||||||1
1693437900000|2023-08-30 23:25:00|||||||||1
1693438200000|2023-08-30 23:30:00|32388|32373|32366.5|32359.5|32388|32379.5|32356.5|32349.5|10555
1693438500000|2023-08-30 23:35:00|32369|32362|32376.5|32369.5|32386.5|32379.5|32369|32362|33
1693438800000|2023-08-30 23:40:00|32374|32367|32369|32362|32376.5|32369.5|32351.5|32344.5|53
1693439100000|2023-08-30 23:45:00|32371.5|32364.5|32386.5|32379.5|32394|32387|32356.5|32349.5|129
1693439400000|2023-08-30 23:50:00|32384|32377|32364|32357|32384|32377|32356.5|32349.5|84
1693439700000|2023-08-30 23:55:00|32361.5|32354.5|32356.5|32349.5|32361.5|32354.5|32351.5|32344.5|62
1693440000000|2023-08-31 00:00:00|32366.5|32359.5|32436.5|32429.5|32436.5|32429.5|32361.5|32354.5|508
1693440300000|2023-08-31 00:05:00|32434|32427|32441.5|32434.5|32451.5|32444.5|32421.5|32414.5|305
1693440600000|2023-08-31 00:10:00|32444|32437|32436.5|32429.5|32444|32437|32396.5|32389.5|375
1693440900000|2023-08-31 00:15:00|32439|32432|32466.5|32459.5|32471.5|32464.5|32426.5|32419.5|341
1693441200000|2023-08-31 00:20:00|32461.5|32454.5|32491.5|32484.5|32496.5|32489.5|32461.5|32454.5|459
1693441500000|2023-08-31 00:25:00|32486.5|32479.5|32466.5|32459.5|32491.5|32484.5|32466.5|32459.5|183
1693441800000|2023-08-31 00:30:00|32471.5|32464.5|32419|32412|32476.5|32469.5|32406.5|32399.5|402
1693442100000|2023-08-31 00:35:00|32421.5|32414.5|32396.5|32389.5|32429|32422|32389|32382|215
1693442400000|2023-08-31 00:40:00|32399|32392|32411.5|32404.5|32426.5|32419.5|32386.5|32379.5|143
1693442700000|2023-08-31 00:45:00|32409|32402|32416.5|32409.5|32421.5|32414.5|32381.5|32374.5|182
1693443000000|2023-08-31 00:50:00|32419|32412|32456.5|32449.5|32456.5|32449.5|32419|32412|197
1693443300000|2023-08-31 00:55:00|32461.5|32454.5|32461.5|32454.5|32471.5|32464.5|32451.5|32444.5|175
1693443600000|2023-08-31 01:00:00|32466.5|32459.5|32456.5|32449.5|32466.5|32459.5|32436.5|32429.5|183
1693443900000|2023-08-31 01:05:00|32461.5|32454.5|32466.5|32459.5|32471.5|32464.5|32449|32442|147
1693444200000|2023-08-31 01:10:00|32469|32462|32496.5|32489.5|32511.5|32504.5|32469|32462|333
1693444500000|2023-08-31 01:15:00|32501.5|32494.5|32496.5|32489.5|32521.5|32514.5|32489|32482|270
1693444800000|2023-08-31 01:20:00|32494|32487|32501.4|32494.4|32511.5|32504.5|32491.4|32484.4|148
1693445100000|2023-08-31 01:25:00|32496.4|32489.4|32491.4|32484.4|32501.4|32494.4|32486.4|32479.4|116
1693445400000|2023-08-31 01:30:00|32493.9|32486.9|32521.4|32514.4|32526.4|32519.4|32486.4|32479.4|274
1693445700000|2023-08-31 01:35:00|32523.9|32516.9|32501.4|32494.4|32536.4|32529.4|32493.9|32486.9|341
1693446000000|2023-08-31 01:40:00|32503.9|32496.9|32506.4|32499.4|32513.9|32506.9|32471.4|32464.4|306
1693446300000|2023-08-31 01:45:00|32503.9|32496.9|32501.4|32494.4|32526.4|32519.4|32496.4|32489.4|204
1693446600000|2023-08-31 01:50:00|32503.9|32496.9|32513.9|32506.9|32516.4|32509.4|32486.4|32479.4|229
1693446900000|2023-08-31 01:55:00|32516.4|32509.4|32508.9|32501.9|32526.4|32519.4|32501.4|32494.4|163
1693447200000|2023-08-31 02:00:00|32511.4|32504.4|32521.4|32514.4|32531.4|32524.4|32511.4|32504.4|125
1693447500000|2023-08-31 02:05:00|32516.4|32509.4|32496.4|32489.4|32518.9|32511.9|32493.9|32486.9|105
1693447800000|2023-08-31 02:10:00|32498.9|32491.9|32501.4|32494.4|32521.4|32514.4|32496.4|32489.4|179
1693448100000|2023-08-31 02:15:00|32503.9|32496.9|32516.4|32509.4|32526.4|32519.4|32503.9|32496.9|163
1693448400000|2023-08-31 02:20:00|32518.9|32511.9|32521.4|32514.4|32536.4|32529.4|32513.9|32506.9|135
1693448700000|2023-08-31 02:25:00|32518.9|32511.9|32521.4|32514.4|32526.4|32519.4|32513.9|32506.9|176
1693449000000|2023-08-31 02:30:00|32518.9|32511.9|32556.4|32549.4|32556.4|32549.4|32516.4|32509.4|203
1693449300000|2023-08-31 02:35:00|32561.4|32554.4|32561.4|32554.4|32566.4|32559.4|32551.4|32544.4|142
1693449600000|2023-08-31 02:40:00|32556.4|32549.4|32536.4|32529.4|32558.9|32551.9|32536.4|32529.4|147
1693449900000|2023-08-31 02:45:00|32533.9|32526.9|32526.4|32519.4|32533.9|32526.9|32516.4|32509.4|88
1693450200000|2023-08-31 02:50:00|32523.9|32516.9|32496.4|32489.4|32523.9|32516.9|32486.4|32479.4|141
1693450500000|2023-08-31 02:55:00|32493.9|32486.9|32481.4|32474.4|32496.4|32489.4|32481.4|32474.4|124
1693450800000|2023-08-31 03:00:00|32486.4|32479.4|32496.4|32489.4|32496.4|32489.4|32476.4|32469.4|99
1693451100000|2023-08-31 03:05:00|32493.9|32486.9|32496.4|32489.4|32501.4|32494.4|32491.4|32484.4|47
1693451400000|2023-08-31 03:10:00|32498.9|32491.9|32506.4|32499.4|32511.4|32504.4|32486.4|32479.4|157
1693451700000|2023-08-31 03:15:00|32503.9|32496.9|32501.4|32494.4|32506.4|32499.4|32491.4|32484.4|37
1693452000000|2023-08-31 03:20:00|32498.9|32491.9|32481.4|32474.4|32498.9|32491.9|32471.4|32464.4|224
1693452300000|2023-08-31 03:25:00|32483.9|32476.9|32481.4|32474.4|32491.4|32484.4|32476.4|32469.4|82
1693452600000|2023-08-31 03:30:00|32483.9|32476.9|32481.4|32474.4|32503.9|32496.9|32476.4|32469.4|186
1693452900000|2023-08-31 03:35:00|32486.4|32479.4|32531.4|32524.4|32531.4|32524.4|32476.4|32469.4|140
1693453200000|2023-08-31 03:40:00|32528.9|32521.9|32526.4|32519.4|32541.4|32534.4|32521.4|32514.4|147
1693453500000|2023-08-31 03:45:00|32528.9|32521.9|32561.4|32554.4|32561.4|32554.4|32528.9|32521.9|194
1693453800000|2023-08-31 03:50:00|32558.9|32551.9|32588.9|32581.9|32611.4|32604.4|32556.4|32549.4|732
1693454100000|2023-08-31 03:55:00|32586.4|32579.4|32578.9|32571.9|32591.4|32584.4|32571.4|32564.4|261
1693454400000|2023-08-31 04:00:00|32581.4|32574.4|32596.4|32589.4|32596.4|32589.4|32578.9|32571.9|151
1693454700000|2023-08-31 04:05:00|32591.4|32584.4|32576.4|32569.4|32591.4|32584.4|32568.9|32561.9|178
1693455000000|2023-08-31 04:10:00|32571.4|32564.4|32586.4|32579.4|32591.4|32584.4|32566.4|32559.4|141
1693455300000|2023-08-31 04:15:00|32588.9|32581.9|32601.4|32594.4|32601.4|32594.4|32586.4|32579.4|139
1693455600000|2023-08-31 04:20:00|32608.9|32601.9|32611.4|32604.4|32616.4|32609.4|32606.4|32599.4|230
1693455900000|2023-08-31 04:25:00|32608.9|32601.9|32631.4|32624.4|32638.9|32631.9|32601.4|32594.4|277
1693456200000|2023-08-31 04:30:00|32628.9|32621.9|32668.9|32661.9|32671.4|32664.4|32626.4|32619.4|488
1693456500000|2023-08-31 04:35:00|32671.4|32664.4|32681.4|32674.4|32691.4|32684.4|32666.4|32659.4|573
1693456800000|2023-08-31 04:40:00|32691.4|32684.4|32651.4|32644.4|32701.4|32694.4|32651.4|32644.4|482
1693457100000|2023-08-31 04:45:00|32653.9|32646.9|32671.4|32664.4|32671.4|32664.4|32648.9|32641.9|232
1693457400000|2023-08-31 04:50:00|32673.9|32666.9|32666.4|32659.4|32676.4|32669.4|32653.9|32646.9|249
1693457700000|2023-08-31 04:55:00|32661.4|32654.4|32656.4|32649.4|32676.4|32669.4|32651.4|32644.4|228
1693458000000|2023-08-31 05:00:00|32653.9|32646.9|32681.4|32674.4|32686.4|32679.4|32651.4|32644.4|348
1693458300000|2023-08-31 05:05:00|32683.9|32676.9|32678.9|32671.9|32696.4|32689.4|32678.9|32671.9|359
1693458600000|2023-08-31 05:10:00|32676.4|32669.4|32693.9|32686.9|32696.4|32689.4|32666.4|32659.4|353
1693458900000|2023-08-31 05:15:00|32696.4|32689.4|32681.4|32674.4|32696.4|32689.4|32666.4|32659.4|238
1693459200000|2023-08-31 05:20:00|32683.9|32676.9|32646.4|32639.4|32686.4|32679.4|32646.4|32639.4|350
1693459500000|2023-08-31 05:25:00|32651.4|32644.4|32661.4|32654.4|32666.4|32659.4|32646.4|32639.4|199
1693459800000|2023-08-31 05:30:00|32658.9|32651.9|32646.4|32639.4|32661.4|32654.4|32631.4|32624.4|799
1693460100000|2023-08-31 05:35:00|32651.4|32644.4|32626.4|32619.4|32656.4|32649.4|32626.4|32619.4|254
1693460400000|2023-08-31 05:40:00|32631.4|32624.4|32611.4|32604.4|32633.9|32626.9|32601.4|32594.4|383
1693460700000|2023-08-31 05:45:00|32608.9|32601.9|32606.4|32599.4|32631.4|32624.4|32606.4|32599.4|387
1693461000000|2023-08-31 05:50:00|32608.9|32601.9|32591.4|32584.4|32611.4|32604.4|32591.4|32584.4|352
1693461300000|2023-08-31 05:55:00|32593.9|32586.9|32601.4|32594.4|32616.4|32609.4|32591.4|32584.4|1580
1693461600000|2023-08-31 06:00:00|32596.4|32589.4|32598.9|32591.9|32641.4|32634.4|32596.4|32589.4|2892
1693461900000|2023-08-31 06:05:00|32601.4|32594.4|32611.4|32604.4|32631.4|32624.4|32601.4|32594.4|500
1693462200000|2023-08-31 06:10:00|32613.9|32606.9|32611.4|32604.4|32613.9|32606.9|32588.9|32581.9|229
1693462500000|2023-08-31 06:15:00|32613.9|32606.9|32621.4|32614.4|32626.4|32619.4|32611.4|32604.4|247
1693462800000|2023-08-31 06:20:00|32623.9|32616.9|32613.9|32606.9|32626.4|32619.4|32608.9|32601.9|96
1693463100000|2023-08-31 06:25:00|32616.4|32609.4|32606.4|32599.4|32621.4|32614.4|32606.4|32599.4|46
1693463400000|2023-08-31 06:30:00|32611.4|32604.4|32631.4|32624.4|32631.4|32624.4|32611.4|32604.4|56
1693463700000|2023-08-31 06:35:00|32636.4|32629.4|32636.4|32629.4|32636.4|32629.4|32631.4|32624.4|17
1693464000000|2023-08-31 06:40:00|32628.9|32621.9|32631.4|32624.4|32633.9|32626.9|32623.9|32616.9|21
1693464300000|2023-08-31 06:45:00|32626.4|32619.4|32631.4|32624.4|32631.4|32624.4|32611.4|32604.4|93
1693464600000|2023-08-31 06:50:00|32628.9|32621.9|32616.4|32609.4|32631.4|32624.4|32613.9|32606.9|30
1693464900000|2023-08-31 06:55:00|32611.4|32604.4|32611.4|32604.4|32623.9|32616.9|32606.4|32599.4|30
1693465200000|2023-08-31 07:00:00|32613.9|32606.9|32596.4|32589.4|32631.4|32624.4|32596.4|32589.4|161
1693465500000|2023-08-31 07:05:00|32593.9|32586.9|32583.9|32576.9|32598.9|32591.9|32571.4|32564.4|212
1693465800000|2023-08-31 07:10:00|32586.4|32579.4|32556.4|32549.4|32586.4|32579.4|32551.4|32544.4|122
1693466100000|2023-08-31 07:15:00|32561.4|32554.4|32578.9|32571.9|32586.4|32579.4|32551.4|32544.4|167
1693466400000|2023-08-31 07:20:00|32581.4|32574.4|32581.4|32574.4|32583.9|32576.9|32561.4|32554.4|52
1693466700000|2023-08-31 07:25:00|32583.9|32576.9|32591.4|32584.4|32591.4|32584.4|32583.9|32576.9|110
1693467000000|2023-08-31 07:30:00|32593.9|32586.9|32593.9|32586.9|32608.9|32601.9|32588.9|32581.9|169
1693467300000|2023-08-31 07:35:00|32596.4|32589.4|32608.9|32601.9|32611.4|32604.4|32591.4|32584.4|107
1693467600000|2023-08-31 07:40:00|32611.4|32604.4|32606.4|32599.4|32611.4|32604.4|32586.4|32579.4|119
1693467900000|2023-08-31 07:45:00|32608.9|32601.9|32631.4|32624.4|32631.4|32624.4|32608.9|32601.9|126
1693468200000|2023-08-31 07:50:00|32633.9|32626.9|32651.4|32644.4|32656.4|32649.4|32626.4|32619.4|199
1693468500000|2023-08-31 07:55:00|32656.4|32649.4|32666.4|32659.4|32686.4|32679.4|32656.4|32649.4|143
1693468800000|2023-08-31 08:00:00|32671.4|32664.4|32631.4|32624.4|32676.4|32669.4|32626.4|32619.4|110
1693469100000|2023-08-31 08:05:00|32633.9|32626.9|32621.4|32614.4|32646.4|32639.4|32621.4|32614.4|196
1693469400000|2023-08-31 08:10:00|32626.4|32619.4|32621.4|32614.4|32628.9|32621.9|32616.4|32609.4|119
1693469700000|2023-08-31 08:15:00|32616.4|32609.4|32601.4|32594.4|32616.4|32609.4|32596.4|32589.4|104
1693470000000|2023-08-31 08:20:00|32598.9|32591.9|32591.4|32584.4|32601.4|32594.4|32591.4|32584.4|79
1693470300000|2023-08-31 08:25:00|32588.9|32581.9|32591.4|32584.4|32596.4|32589.4|32586.4|32579.4|69
1693470600000|2023-08-31 08:30:00|32593.9|32586.9|32581.4|32574.4|32606.4|32599.4|32581.4|32574.4|89
1693470900000|2023-08-31 08:35:00|32586.4|32579.4|32601.4|32594.4|32601.4|32594.4|32586.4|32579.4|74
1693471200000|2023-08-31 08:40:00|32603.9|32596.9|32591.4|32584.4|32606.4|32599.4|32586.4|32579.4|60
1693471500000|2023-08-31 08:45:00|32588.9|32581.9|32601.4|32594.4|32606.4|32599.4|32586.4|32579.4|40
1693471800000|2023-08-31 08:50:00|32598.9|32591.9|32586.4|32579.4|32601.4|32594.4|32581.4|32574.4|28
1693472100000|2023-08-31 08:55:00|32588.9|32581.9|32596.4|32589.4|32596.4|32589.4|32586.4|32579.4|56
1693472400000|2023-08-31 09:00:00|32593.9|32586.9|32571.4|32564.4|32596.4|32589.4|32563.9|32556.9|97
1693472700000|2023-08-31 09:05:00|32576.4|32569.4|32551.4|32544.4|32581.4|32574.4|32551.4|32544.4|85
1693473000000|2023-08-31 09:10:00|32546.4|32539.4|32556.4|32549.4|32561.4|32554.4|32538.9|32531.9|172
1693473300000|2023-08-31 09:15:00|32558.9|32551.9|32561.4|32554.4|32571.4|32564.4|32551.4|32544.4|49
1693473600000|2023-08-31 09:20:00|32563.9|32556.9|32548.9|32541.9|32568.9|32561.9|32543.9|32536.9|28
1693473900000|2023-08-31 09:25:00|32551.4|32544.4|32548.9|32541.9|32561.4|32554.4|32546.4|32539.4|19
1693474200000|2023-08-31 09:30:00|32551.4|32544.4|32541.4|32534.4|32556.4|32549.4|32538.9|32531.9|30
1693474500000|2023-08-31 09:35:00|32546.4|32539.4|32548.9|32541.9|32553.9|32546.9|32538.9|32531.9|29
1693474800000|2023-08-31 09:40:00|32551.4|32544.4|32556.4|32549.4|32561.4|32554.4|32548.9|32541.9|22
1693475100000|2023-08-31 09:45:00|32553.9|32546.9|32548.9|32541.9|32561.4|32554.4|32543.9|32536.9|84
1693475400000|2023-08-31 09:50:00|32546.4|32539.4|32566.4|32559.4|32566.4|32559.4|32543.9|32536.9|91
1693475700000|2023-08-31 09:55:00|32563.9|32556.9|32568.9|32561.9|32571.4|32564.4|32548.9|32541.9|73
1693476000000|2023-08-31 10:00:00|32566.4|32559.4|32588.9|32581.9|32588.9|32581.9|32566.4|32559.4|57
1693476300000|2023-08-31 10:05:00|32586.4|32579.4|32586.4|32579.4|32588.9|32581.9|32581.4|32574.4|25
1693476600000|2023-08-31 10:10:00|32588.9|32581.9|32591.4|32584.4|32596.4|32589.4|32586.4|32579.4|55
1693476900000|2023-08-31 10:15:00|32588.9|32581.9|32593.9|32586.9|32596.4|32589.4|32583.9|32576.9|13
1693477200000|2023-08-31 10:20:00|32591.4|32584.4|32586.4|32579.4|32596.4|32589.4|32583.9|32576.9|16
1693477500000|2023-08-31 10:25:00|32583.9|32576.9|32586.4|32579.4|32588.9|32581.9|32578.9|32571.9|21
1693477800000|2023-08-31 10:30:00|32583.9|32576.9|32586.4|32579.4|32586.4|32579.4|32581.4|32574.4|16
1693478100000|2023-08-31 10:35:00|32583.9|32576.9|32586.4|32579.4|32586.4|32579.4|32576.4|32569.4|110
1693478400000|2023-08-31 10:40:00|32583.9|32576.9|32586.4|32579.4|32598.9|32591.9|32583.9|32576.9|43
1693478700000|2023-08-31 10:45:00|32583.9|32576.9|32586.4|32579.4|32591.4|32584.4|32578.9|32571.9|22
1693479000000|2023-08-31 10:50:00|32588.9|32581.9|32576.4|32569.4|32591.4|32584.4|32576.4|32569.4|19
1693479300000|2023-08-31 10:55:00|32573.9|32566.9|32566.4|32559.4|32578.9|32571.9|32566.4|32559.4|102
1693479600000|2023-08-31 11:00:00|32563.9|32556.9|32556.4|32549.4|32566.4|32559.4|32553.9|32546.9|29
1693479900000|2023-08-31 11:05:00|32558.9|32551.9|32581.4|32574.4|32581.4|32574.4|32556.4|32549.4|70
1693480200000|2023-08-31 11:10:00|32586.4|32579.4|32588.9|32581.9|32593.9|32586.9|32586.4|32579.4|23
1693480500000|2023-08-31 11:15:00|32586.4|32579.4|32573.9|32566.9|32588.9|32581.9|32571.4|32564.4|10
1693480800000|2023-08-31 11:20:00|32571.4|32564.4|32586.4|32579.4|32586.4|32579.4|32571.4|32564.4|12
1693481100000|2023-08-31 11:25:00|32588.9|32581.9|32591.4|32584.4|32596.4|32589.4|32586.4|32579.4|16
1693481400000|2023-08-31 11:30:00|32588.9|32581.9|32616.4|32609.4|32616.4|32609.4|32586.4|32579.4|47
1693481700000|2023-08-31 11:35:00|32618.9|32611.9|32621.4|32614.4|32621.4|32614.4|32616.4|32609.4|40
1693482000000|2023-08-31 11:40:00|32628.9|32621.9|32646.4|32639.4|32646.4|32639.4|32628.9|32621.9|188
1693482300000|2023-08-31 11:45:00|32643.9|32636.9|32641.4|32634.4|32651.4|32644.4|32636.4|32629.4|16
1693482600000|2023-08-31 11:50:00|32638.9|32631.9|32631.4|32624.4|32641.4|32634.4|32628.9|32621.9|24
1693482900000|2023-08-31 11:55:00|32633.9|32626.9|32636.4|32629.4|32636.4|32629.4|32628.9|32621.9|17
1693483200000|2023-08-31 12:00:00|32633.9|32626.9|32621.4|32614.4|32636.4|32629.4|32616.4|32609.4|28
1693483500000|2023-08-31 12:05:00|32618.9|32611.9|32623.9|32616.9|32626.4|32619.4|32611.4|32604.4|8
1693483800000|2023-08-31 12:10:00|32621.4|32614.4|32636.4|32629.4|32638.9|32631.9|32621.4|32614.4|52
1693484100000|2023-08-31 12:15:00|32633.9|32626.9|32643.9|32636.9|32646.4|32639.4|32628.9|32621.9|7
1693484400000|2023-08-31 12:20:00|32641.4|32634.4|32631.4|32624.4|32643.9|32636.9|32626.4|32619.4|24
1693484700000|2023-08-31 12:25:00|32628.9|32621.9|32636.4|32629.4|32648.9|32641.9|32626.4|32619.4|42
1693485000000|2023-08-31 12:30:00|32633.9|32626.9|32641.4|32634.4|32648.9|32641.9|32616.4|32609.4|67
1693485300000|2023-08-31 12:35:00|32638.9|32631.9|32651.4|32644.4|32656.4|32649.4|32636.4|32629.4|33
1693485600000|2023-08-31 12:40:00|32653.9|32646.9|32623.9|32616.9|32656.4|32649.4|32621.4|32614.4|127
1693485900000|2023-08-31 12:45:00|32626.4|32619.4|32641.4|32634.4|32641.4|32634.4|32616.4|32609.4|63
1693486200000|2023-08-31 12:50:00|32636.4|32629.4|32641.4|32634.4|32646.4|32639.4|32631.4|32624.4|160
1693486500000|2023-08-31 12:55:00|32636.4|32629.4|32641.4|32634.4|32641.4|32634.4|32626.4|32619.4|46
1693486800000|2023-08-31 13:00:00|32638.9|32631.9|32626.4|32619.4|32638.9|32631.9|32623.9|32616.9|49
1693487100000|2023-08-31 13:05:00|32621.4|32614.4|32616.4|32609.4|32631.4|32624.4|32606.4|32599.4|35
1693487400000|2023-08-31 13:10:00|32613.9|32606.9|32626.4|32619.4|32626.4|32619.4|32611.4|32604.4|58
1693487700000|2023-08-31 13:15:00|32623.9|32616.9|32608.9|32601.9|32626.4|32619.4|32608.9|32601.9|39
1693488000000|2023-08-31 13:20:00|32606.4|32599.4|32616.4|32609.4|32621.4|32614.4|32606.4|32599.4|40
1693488300000|2023-08-31 13:25:00|32618.9|32611.9|32616.4|32609.4|32626.4|32619.4|32611.4|32604.4|26
1693488600000|2023-08-31 13:30:00|32613.9|32606.9|32631.4|32624.4|32651.4|32644.4|32611.4|32604.4|177
1693488900000|2023-08-31 13:35:00|32636.4|32629.4|32611.4|32604.4|32646.4|32639.4|32611.4|32604.4|114
1693489200000|2023-08-31 13:40:00|32608.9|32601.9|32606.4|32599.4|32618.9|32611.9|32601.4|32594.4|145
1693489500000|2023-08-31 13:45:00|32611.4|32604.4|32631.4|32624.4|32638.9|32631.9|32588.9|32581.9|140
1693489800000|2023-08-31 13:50:00|32633.9|32626.9|32636.4|32629.4|32646.4|32639.4|32616.4|32609.4|104
1693490100000|2023-08-31 13:55:00|32633.9|32626.9|32666.4|32659.4|32668.9|32661.9|32631.4|32624.4|93
1693490400000|2023-08-31 14:00:00|32663.9|32656.9|32661.4|32654.4|32671.4|32664.4|32646.4|32639.4|130
1693490700000|2023-08-31 14:05:00|32663.9|32656.9|32653.9|32646.9|32666.4|32659.4|32631.4|32624.4|71
1693491000000|2023-08-31 14:10:00|32651.4|32644.4|32688.9|32681.9|32688.9|32681.9|32646.4|32639.4|260
1693491300000|2023-08-31 14:15:00|32686.4|32679.4|32688.9|32681.9|32693.9|32686.9|32676.4|32669.4|117
1693491600000|2023-08-31 14:20:00|32691.4|32684.4|32676.4|32669.4|32696.4|32689.4|32671.4|32664.4|105
1693491900000|2023-08-31 14:25:00|32673.9|32666.9|32678.9|32671.9|32681.4|32674.4|32666.4|32659.4|87
1693492200000|2023-08-31 14:30:00|32681.4|32674.4|32671.4|32664.4|32681.4|32674.4|32666.4|32659.4|143
1693492500000|2023-08-31 14:35:00|32666.4|32659.4|32666.4|32659.4|32671.4|32664.4|32656.4|32649.4|53
1693492800000|2023-08-31 14:40:00|32668.9|32661.9|32646.4|32639.4|32671.4|32664.4|32646.4|32639.4|102
1693493100000|2023-08-31 14:45:00|32651.4|32644.4|32631.4|32624.4|32651.4|32644.4|32626.4|32619.4|121
1693493400000|2023-08-31 14:50:00|32628.9|32621.9|32616.4|32609.4|32631.4|32624.4|32586.4|32579.4|186
1693493700000|2023-08-31 14:55:00|32613.9|32606.9|32566.4|32559.4|32613.9|32606.9|32561.4|32554.4|223
1693494000000|2023-08-31 15:00:00|32561.4|32554.4|32551.4|32544.4|32571.4|32564.4|32541.4|32534.4|156
1693494300000|2023-08-31 15:05:00|32546.4|32539.4|32528.9|32521.9|32551.4|32544.4|32511.4|32504.4|260
1693494600000|2023-08-31 15:10:00|32526.4|32519.4|32516.4|32509.4|32541.4|32534.4|32511.4|32504.4|136
1693494900000|2023-08-31 15:15:00|32513.9|32506.9|32516.4|32509.4|32526.4|32519.4|32511.4|32504.4|139
1693495200000|2023-08-31 15:20:00|32513.9|32506.9|32511.4|32504.4|32518.9|32511.9|32501.4|32494.4|94
1693495500000|2023-08-31 15:25:00|32516.4|32509.4|32521.4|32514.4|32531.4|32524.4|32506.4|32499.4|281
1693495800000|2023-08-31 15:30:00|32516.4|32509.4|32491.4|32484.4|32526.4|32519.4|32491.4|32484.4|446
1693496100000|2023-08-31 15:35:00|32493.9|32486.9|32498.9|32491.9|32501.4|32494.4|32481.4|32474.4|240
1693496400000|2023-08-31 15:40:00|32496.4|32489.4|32476.4|32469.4|32513.9|32506.9|32471.4|32464.4|103
1693496700000|2023-08-31 15:45:00|32473.9|32466.9|32476.4|32469.4|32486.4|32479.4|32468.9|32461.9|96
1693497000000|2023-08-31 15:50:00|32471.4|32464.4|32501.4|32494.4|32501.4|32494.4|32471.4|32464.4|97
1693497300000|2023-08-31 15:55:00|32498.9|32491.9|32511.4|32504.4|32511.4|32504.4|32491.4|32484.4|112
1693497600000|2023-08-31 16:00:00|32506.4|32499.4|32486.4|32479.4|32506.4|32499.4|32466.4|32459.4|404
1693497900000|2023-08-31 16:05:00|32491.4|32484.4|32511.4|32504.4|32511.4|32504.4|32491.4|32484.4|105
1693498200000|2023-08-31 16:10:00|32513.9|32506.9|32501.4|32494.4|32516.4|32509.4|32496.4|32489.4|94
1693498500000|2023-08-31 16:15:00|32496.4|32489.4|32458.9|32451.9|32496.4|32489.4|32451.4|32444.4|188
1693498800000|2023-08-31 16:20:00|32456.4|32449.4|32436.4|32429.4|32466.4|32459.4|32431.4|32424.4|100
1693499100000|2023-08-31 16:25:00|32438.9|32431.9|32438.9|32431.9|32446.4|32439.4|32436.4|32429.4|62
1693499400000|2023-08-31 16:30:00|32441.4|32434.4|32431.4|32424.4|32446.4|32439.4|32426.4|32419.4|41
1693499700000|2023-08-31 16:35:00|32433.9|32426.9|32433.9|32426.9|32438.9|32431.9|32426.4|32419.4|208
1693500000000|2023-08-31 16:40:00|32431.4|32424.4|32421.4|32414.4|32441.4|32434.4|32416.4|32409.4|63
1693500300000|2023-08-31 16:45:00|32418.9|32411.9|32401.4|32394.4|32421.4|32414.4|32396.4|32389.4|128
1693500600000|2023-08-31 16:50:00|32403.9|32396.9|32416.4|32409.4|32421.4|32414.4|32401.4|32394.4|97
1693500900000|2023-08-31 16:55:00|32418.9|32411.9|32428.9|32421.9|32428.9|32421.9|32418.9|32411.9|40
1693501200000|2023-08-31 17:00:00|32426.4|32419.4|32431.4|32424.4|32431.4|32424.4|32416.4|32409.4|125
1693501500000|2023-08-31 17:05:00|32428.9|32421.9|32441.4|32434.4|32441.4|32434.4|32423.9|32416.9|51
1693501800000|2023-08-31 17:10:00|32443.9|32436.9|32446.4|32439.4|32458.9|32451.9|32441.4|32434.4|80
1693502100000|2023-08-31 17:15:00|32451.4|32444.4|32478.9|32471.9|32478.9|32471.9|32448.9|32441.9|56
1693502400000|2023-08-31 17:20:00|32481.4|32474.4|32476.4|32469.4|32481.4|32474.4|32463.9|32456.9|46
1693502700000|2023-08-31 17:25:00|32478.9|32471.9|32486.4|32479.4|32486.4|32479.4|32476.4|32469.4|216
1693503000000|2023-08-31 17:30:00|32488.9|32481.9|32491.4|32484.4|32496.4|32489.4|32481.4|32474.4|40
1693503300000|2023-08-31 17:35:00|32493.9|32486.9|32491.4|32484.4|32496.4|32489.4|32481.4|32474.4|74
1693503600000|2023-08-31 17:40:00|32488.9|32481.9|32486.4|32479.4|32496.4|32489.4|32481.4|32474.4|21
1693503900000|2023-08-31 17:45:00|32483.9|32476.9|32471.4|32464.4|32483.9|32476.9|32466.4|32459.4|35
1693504200000|2023-08-31 17:50:00|32473.9|32466.9|32473.9|32466.9|32476.4|32469.4|32456.4|32449.4|31
1693504500000|2023-08-31 17:55:00|32471.4|32464.4|32486.4|32479.4|32486.4|32479.4|32471.4|32464.4|115
1693504800000|2023-08-31 18:00:00|32483.9|32476.9|32493.9|32486.9|32493.9|32486.9|32481.4|32474.4|41
1693505100000|2023-08-31 18:05:00|32491.4|32484.4|32503.9|32496.9|32511.4|32504.4|32491.4|32484.4|43
1693505400000|2023-08-31 18:10:00|32501.4|32494.4|32511.4|32504.4|32511.4|32504.4|32501.4|32494.4|21
1693505700000|2023-08-31 18:15:00|32513.9|32506.9|32511.4|32504.4|32521.4|32514.4|32511.4|32504.4|9
1693506000000|2023-08-31 18:20:00|32508.9|32501.9|32518.9|32511.9|32521.4|32514.4|32506.4|32499.4|44
1693506300000|2023-08-31 18:25:00|32521.4|32514.4|32511.4|32504.4|32521.4|32514.4|32506.4|32499.4|51
1693506600000|2023-08-31 18:30:00|32508.9|32501.9|32493.9|32486.9|32511.4|32504.4|32491.4|32484.4|98
1693506900000|2023-08-31 18:35:00|32491.4|32484.4|32481.4|32474.4|32491.4|32484.4|32476.4|32469.4|86
1693507200000|2023-08-31 18:40:00|32478.9|32471.9|32456.4|32449.4|32481.4|32474.4|32451.4|32444.4|99
1693507500000|2023-08-31 18:45:00|32453.9|32446.9|32456.4|32449.4|32461.4|32454.4|32448.9|32441.9|49
1693507800000|2023-08-31 18:50:00|32453.9|32446.9|32451.4|32444.4|32456.4|32449.4|32441.4|32434.4|39
1693508100000|2023-08-31 18:55:00|32446.4|32439.4|32448.9|32441.9|32456.4|32449.4|32446.4|32439.4|23
1693508400000|2023-08-31 19:00:00|32446.4|32439.4|32456.4|32449.4|32461.4|32454.4|32446.4|32439.4|95
1693508700000|2023-08-31 19:05:00|32451.4|32444.4|32466.4|32459.4|32466.4|32459.4|32446.4|32439.4|61
1693509000000|2023-08-31 19:10:00|32468.9|32461.9|32471.4|32464.4|32478.9|32471.9|32466.4|32459.4|24
1693509300000|2023-08-31 19:15:00|32468.9|32461.9|32486.4|32479.4|32486.4|32479.4|32466.4|32459.4|22
1693509600000|2023-08-31 19:20:00|32483.9|32476.9|32471.4|32464.4|32491.4|32484.4|32468.9|32461.9|65
1693509900000|2023-08-31 19:25:00|32473.9|32466.9|32476.4|32469.4|32481.4|32474.4|32466.4|32459.4|56
1693510200000|2023-08-31 19:30:00|32478.9|32471.9|32491.4|32484.4|32496.4|32489.4|32478.9|32471.9|106
1693510500000|2023-08-31 19:35:00|32488.9|32481.9|32501.4|32494.4|32501.4|32494.4|32481.4|32474.4|72
1693510800000|2023-08-31 19:40:00|32496.4|32489.4|32526.4|32519.4|32526.4|32519.4|32496.4|32489.4|99
1693511100000|2023-08-31 19:45:00|32523.9|32516.9|32531.4|32524.4|32541.4|32534.4|32521.4|32514.4|176
1693511400000|2023-08-31 19:50:00|32533.9|32526.9|32516.4|32509.4|32536.4|32529.4|32511.4|32504.4|183
1693511700000|2023-08-31 19:55:00|32513.9|32506.9|32496.4|32489.4|32531.4|32524.4|32496.4|32489.4|416
1693512000000|2023-08-31 20:00:00|32501.4|32494.4|32506.4|32499.4|32511.4|32504.4|32493.9|32486.9|132
1693512300000|2023-08-31 20:05:00|32511.4|32504.4|32516.4|32509.4|32521.4|32514.4|32511.4|32504.4|68
1693512600000|2023-08-31 20:10:00|32513.9|32506.9|32516.4|32509.4|32521.4|32514.4|32511.4|32504.4|8
1693512900000|2023-08-31 20:15:00|32518.9|32511.9|32516.4|32509.4|32518.9|32511.9|32511.4|32504.4|4
1693513200000|2023-08-31 20:20:00|32513.9|32506.9|32516.4|32509.4|32516.4|32509.4|32511.4|32504.4|2
1693513500000|2023-08-31 20:25:00|32513.9|32506.9|32521.4|32514.4|32521.4|32514.4|32513.9|32506.9|35
1693513800000|2023-08-31 20:30:00|32518.9|32511.9|32516.4|32509.4|32526.4|32519.4|32516.4|32509.4|40
1693514100000|2023-08-31 20:35:00|32518.9|32511.9|32516.4|32509.4|32518.9|32511.9|32516.4|32509.4|17
1693514400000|2023-08-31 20:40:00|32518.9|32511.9|32523.9|32516.9|32523.9|32516.9|32516.4|32509.4|2
1693514700000|2023-08-31 20:45:00|32521.4|32514.4|32511.4|32504.4|32526.4|32519.4|32506.4|32499.4|99
1693515000000|2023-08-31 20:50:00|32513.9|32506.9|32501.4|32494.4|32513.9|32506.9|32501.4|32494.4|33
1693515300000|2023-08-31 20:55:00|32503.9|32496.9|32505.4|32490.4|32506.4|32499.4|32496.4|32485.4|57
1693515600000|2023-08-31 21:00:00|32497.9|32482.9|32515.4|32500.4|32515.4|32500.4|32497.9|32482.9|1
1693515900000|2023-08-31 21:05:00|32507.9|32492.9|32510.4|32495.4|32510.4|32495.4|32507.9|32492.9|4
1693516200000|2023-08-31 21:10:00|32512.9|32497.9|32517.9|32487.9|32517.9|32497.9|32512.9|32487.9|12485
1693516500000|2023-08-31 21:15:00|32518|32488|32518|32488|32518|32488|32518|32488|0
1693516800000|2023-08-31 21:20:00|32518.4|32488.4|32519.6|32489.6|32521.2|32491.2|32518.4|32488.4|0
1693517100000|2023-08-31 21:25:00|32519.5|32489.5|32521.3|32491.3|32522.8|32492.8|32519.1|32489.1|0
1693517400000|2023-08-31 21:30:00|32520.9|32490.9|32521.5|32491.5|32523.1|32493.1|32519.8|32489.8|0
1693517700000|2023-08-31 21:35:00|32521.3|32491.3|32520.8|32490.8|32521.5|32491.5|32520.4|32490.4|0
1693518300000|2023-08-31 21:45:00|32521.3|32491.3|32519.9|32489.9|32521.3|32491.3|32519.1|32489.1|0
1693518600000|2023-08-31 21:50:00|32520.4|32490.4|32520.5|32490.5|32520.9|32490.9|32518.9|32488.9|0
1693518900000|2023-08-31 21:55:00|32520.3|32490.3|32517.8|32487.8|32520.4|32490.4|32517.8|32487.8|0
1693519200000|2023-08-31 22:00:00|32518.4|32488.4|32522.9|32507.9|32525.4|32510.4|32514.7|32484.7|74
1693519500000|2023-08-31 22:05:00|32525.4|32510.4|32530.4|32515.4|32530.4|32515.4|32520.4|32505.4|51
1693519800000|2023-08-31 22:10:00|32532.9|32517.9|32542.9|32527.9|32542.9|32527.9|32530.4|32515.4|43
1693520100000|2023-08-31 22:15:00|32545.4|32530.4|32552.9|32537.9|32552.9|32537.9|32545.4|32530.4|24
1693520400000|2023-08-31 22:20:00|32550.4|32535.4|32547.9|32532.9|32552.9|32537.9|32542.9|32527.9|10
1693520700000|2023-08-31 22:25:00|32545.4|32530.4|32547.9|32532.9|32547.9|32532.9|32542.9|32527.9|1
1693521000000|2023-08-31 22:30:00|32550.4|32535.4|32547.9|32532.9|32555.4|32540.4|32547.9|32532.9|4
1693521300000|2023-08-31 22:35:00|32545.4|32530.4|32545.4|32530.4|32545.4|32530.4|32545.4|32530.4|0
1693521600000|2023-08-31 22:40:00|||||||||2
1693521900000|2023-08-31 22:45:00|32540.4|32525.4|32540.4|32525.4|32540.4|32525.4|32540.4|32525.4|11
1693522200000|2023-08-31 22:50:00|32542.9|32527.9|32530.4|32515.4|32542.9|32527.9|32530.4|32515.4|60
1693522500000|2023-08-31 22:55:00|32522.9|32507.9|32522.9|32507.9|32525.4|32510.4|32510.4|32495.4|167
1693522800000|2023-08-31 23:00:00|32525.4|32510.4|32500.4|32485.4|32527.9|32512.9|32500.4|32485.4|35
1693523100000|2023-08-31 23:05:00|32495.4|32480.4|32500.4|32485.4|32500.4|32485.4|32495.4|32480.4|31
1693523400000|2023-08-31 23:10:00|32497.9|32482.9|32500.4|32485.4|32500.4|32485.4|32497.9|32482.9|1
1693524000000|2023-08-31 23:20:00|32495.4|32480.4|32507.9|32492.9|32507.9|32492.9|32495.4|32480.4|12
1693524300000|2023-08-31 23:25:00|32510.4|32495.4|32500.4|32485.4|32512.9|32497.9|32500.4|32485.4|30
1693524600000|2023-08-31 23:30:00|32502.9|32487.9|32496.4|32489.4|32516.4|32509.4|32491.4|32484.4|13719
1693524900000|2023-08-31 23:35:00|32491.4|32484.4|32491.4|32484.4|32496.4|32489.4|32483.9|32476.9|71
1693525200000|2023-08-31 23:40:00|32486.4|32479.4|32488.9|32481.9|32501.4|32494.4|32468.9|32461.9|147
1693525500000|2023-08-31 23:45:00|32493.9|32486.9|32491.4|32484.4|32516.4|32509.4|32481.4|32474.4|158
1693525800000|2023-08-31 23:50:00|32488.9|32481.9|32476.4|32469.4|32491.4|32484.4|32476.4|32469.4|74
1693526100000|2023-08-31 23:55:00|32481.4|32474.4|32478.9|32471.9|32481.4|32474.4|32463.9|32456.9|132
1693526400000|2023-09-01 00:00:00|32503.9|32496.9|32563.9|32556.9|32576.4|32569.4|32486.4|32479.4|864
1693526700000|2023-09-01 00:05:00|32566.4|32559.4|32586.4|32579.4|32588.9|32581.9|32536.4|32529.4|545
1693527000000|2023-09-01 00:10:00|32583.9|32576.9|32591.4|32584.4|32611.4|32604.4|32576.4|32569.4|475
1693527300000|2023-09-01 00:15:00|32593.9|32586.9|32681.4|32674.4|32681.4|32674.4|32591.4|32584.4|922
1693527600000|2023-09-01 00:20:00|32676.4|32669.4|32706.4|32699.4|32721.4|32714.4|32666.4|32659.4|1850
1693527900000|2023-09-01 00:25:00|32703.9|32696.9|32721.4|32714.4|32721.4|32714.4|32683.9|32676.9|556
1693528200000|2023-09-01 00:30:00|32718.9|32711.9|32706.4|32699.4|32751.4|32744.4|32696.4|32689.4|531
1693528500000|2023-09-01 00:35:00|32708.9|32701.9|32736.4|32729.4|32766.4|32759.4|32708.9|32701.9|532
1693528800000|2023-09-01 00:40:00|32733.9|32726.9|32751.4|32744.4|32758.9|32751.9|32731.4|32724.4|273
1693529100000|2023-09-01 00:45:00|32748.9|32741.9|32753.9|32746.9|32761.4|32754.4|32736.4|32729.4|309
1693529400000|2023-09-01 00:50:00|32756.4|32749.4|32756.4|32749.4|32758.9|32751.9|32731.4|32724.4|293
1693529700000|2023-09-01 00:55:00|32753.9|32746.9|32753.9|32746.9|32778.9|32771.9|32736.4|32729.4|724
1693530000000|2023-09-01 01:00:00|32756.4|32749.4|32756.4|32749.4|32781.4|32774.4|32751.4|32744.4|352
1693530300000|2023-09-01 01:05:00|32751.4|32744.4|32746.4|32739.4|32761.4|32754.4|32741.4|32734.4|503
1693530600000|2023-09-01 01:10:00|32748.9|32741.9|32766.4|32759.4|32771.4|32764.4|32746.4|32739.4|252
1693530900000|2023-09-01 01:15:00|32768.9|32761.9|32796.4|32789.4|32801.4|32794.4|32766.4|32759.4|502
1693531200000|2023-09-01 01:20:00|32793.9|32786.9|32796.4|32789.4|32801.4|32794.4|32776.4|32769.4|246
1693531500000|2023-09-01 01:25:00|32793.9|32786.9|32766.4|32759.4|32803.9|32796.9|32766.4|32759.4|371
1693531800000|2023-09-01 01:30:00|32768.9|32761.9|32801.4|32794.4|32806.4|32799.4|32766.4|32759.4|287
1693532100000|2023-09-01 01:35:00|32803.9|32796.9|32776.4|32769.4|32808.9|32801.9|32771.4|32764.4|288
1693532400000|2023-09-01 01:40:00|32778.9|32771.9|32776.4|32769.4|32796.4|32789.4|32771.4|32764.4|254
1693532700000|2023-09-01 01:45:00|32778.9|32771.9|32776.4|32769.4|32793.9|32786.9|32741.4|32734.4|351
1693533000000|2023-09-01 01:50:00|32773.9|32766.9|32813.9|32806.9|32828.9|32821.9|32773.9|32766.9|774
1693533300000|2023-09-01 01:55:00|32811.4|32804.4|32818.9|32811.9|32831.4|32824.4|32806.4|32799.4|251
1693533600000|2023-09-01 02:00:00|32821.4|32814.4|32826.4|32819.4|32841.4|32834.4|32816.4|32809.4|211
1693533900000|2023-09-01 02:05:00|32828.9|32821.9|32831.4|32824.4|32841.4|32834.4|32813.9|32806.9|200
1693534200000|2023-09-01 02:10:00|32836.4|32829.4|32846.4|32839.4|32851.4|32844.4|32831.4|32824.4|184
1693534500000|2023-09-01 02:15:00|32843.9|32836.9|32841.4|32834.4|32846.4|32839.4|32836.4|32829.4|67
1693534800000|2023-09-01 02:20:00|32838.9|32831.9|32826.4|32819.4|32841.4|32834.4|32821.4|32814.4|176
1693535100000|2023-09-01 02:25:00|32828.9|32821.9|32816.4|32809.4|32838.9|32831.9|32816.4|32809.4|181
1693535400000|2023-09-01 02:30:00|32818.9|32811.9|32798.9|32791.9|32821.4|32814.4|32793.9|32786.9|267
1693535700000|2023-09-01 02:35:00|32796.4|32789.4|32801.4|32794.4|32806.4|32799.4|32796.4|32789.4|57
1693536000000|2023-09-01 02:40:00|32803.9|32796.9|32776.4|32769.4|32803.9|32796.9|32771.4|32764.4|108
1693536300000|2023-09-01 02:45:00|32773.9|32766.9|32771.4|32764.4|32781.4|32774.4|32758.9|32751.9|114
1693536600000|2023-09-01 02:50:00|32768.9|32761.9|32753.9|32746.9|32776.4|32769.4|32731.4|32724.4|378
1693536900000|2023-09-01 02:55:00|32751.4|32744.4|32771.4|32764.4|32773.9|32766.9|32751.4|32744.4|109
1693537200000|2023-09-01 03:00:00|32773.9|32766.9|32781.4|32774.4|32783.9|32776.9|32771.4|32764.4|76
1693537500000|2023-09-01 03:05:00|32778.9|32771.9|32771.4|32764.4|32783.9|32776.9|32761.4|32754.4|54
1693537800000|2023-09-01 03:10:00|32776.4|32769.4|32766.4|32759.4|32776.4|32769.4|32761.4|32754.4|40
1693538100000|2023-09-01 03:15:00|32768.9|32761.9|32766.4|32759.4|32771.4|32764.4|32761.4|32754.4|45
1693538400000|2023-09-01 03:20:00|32768.9|32761.9|32766.4|32759.4|32771.4|32764.4|32756.4|32749.4|67
1693538700000|2023-09-01 03:25:00|32768.9|32761.9|32758.9|32751.9|32771.4|32764.4|32756.4|32749.4|82
1693539000000|2023-09-01 03:30:00|32761.4|32754.4|32791.4|32784.4|32796.4|32789.4|32756.4|32749.4|203
1693539300000|2023-09-01 03:35:00|32788.9|32781.9|32763.9|32756.9|32816.4|32809.4|32761.4|32754.4|161
1693539600000|2023-09-01 03:40:00|32766.4|32759.4|32751.4|32744.4|32766.4|32759.4|32741.4|32734.4|129
1693539900000|2023-09-01 03:45:00|32753.9|32746.9|32771.4|32764.4|32773.9|32766.9|32751.4|32744.4|154
1693540200000|2023-09-01 03:50:00|32768.9|32761.9|32761.4|32754.4|32771.4|32764.4|32748.9|32741.9|121
1693540500000|2023-09-01 03:55:00|32758.9|32751.9|32756.4|32749.4|32761.4|32754.4|32746.4|32739.4|101
1693540800000|2023-09-01 04:00:00|32761.4|32754.4|32751.4|32744.4|32771.4|32764.4|32746.4|32739.4|97
1693541100000|2023-09-01 04:05:00|32753.9|32746.9|32766.4|32759.4|32778.9|32771.9|32753.9|32746.9|95
1693541400000|2023-09-01 04:10:00|32763.9|32756.9|32766.4|32759.4|32768.9|32761.9|32756.4|32749.4|109
1693541700000|2023-09-01 04:15:00|32768.9|32761.9|32773.9|32766.9|32781.4|32774.4|32768.9|32761.9|118
1693542000000|2023-09-01 04:20:00|32776.4|32769.4|32798.9|32791.9|32801.4|32794.4|32773.9|32766.9|115
1693542300000|2023-09-01 04:25:00|32796.4|32789.4|32806.4|32799.4|32811.4|32804.4|32791.4|32784.4|137
1693542600000|2023-09-01 04:30:00|32803.9|32796.9|32816.4|32809.4|32816.4|32809.4|32801.4|32794.4|88
1693542900000|2023-09-01 04:35:00|32813.9|32806.9|32776.4|32769.4|32813.9|32806.9|32766.4|32759.4|118
1693543200000|2023-09-01 04:40:00|32778.9|32771.9|32776.4|32769.4|32791.4|32784.4|32771.4|32764.4|49
1693543500000|2023-09-01 04:45:00|32778.9|32771.9|32783.9|32776.9|32796.4|32789.4|32778.9|32771.9|102
1693543800000|2023-09-01 04:50:00|32786.4|32779.4|32791.4|32784.4|32796.4|32789.4|32781.4|32774.4|55
1693544100000|2023-09-01 04:55:00|32793.9|32786.9|32786.4|32779.4|32798.9|32791.9|32786.4|32779.4|55
1693544400000|2023-09-01 05:00:00|32788.9|32781.9|32796.4|32789.4|32798.9|32791.9|32788.9|32781.9|109
1693544700000|2023-09-01 05:05:00|32786.4|32779.4|32781.4|32774.4|32786.4|32779.4|32776.4|32769.4|86
1693545000000|2023-09-01 05:10:00|32776.4|32769.4|32781.4|32774.4|32801.4|32794.4|32776.4|32769.4|175
1693545300000|2023-09-01 05:15:00|32786.4|32779.4|32768.9|32761.9|32786.4|32779.4|32766.4|32759.4|126
1693545600000|2023-09-01 05:20:00|32771.4|32764.4|32761.4|32754.4|32771.4|32764.4|32751.4|32744.4|96
1693545900000|2023-09-01 05:25:00|32763.9|32756.9|32776.4|32769.4|32776.4|32769.4|32763.9|32756.9|183
1693546200000|2023-09-01 05:30:00|32773.9|32766.9|32766.4|32759.4|32776.4|32769.4|32763.9|32756.9|160
1693546500000|2023-09-01 05:35:00|32763.9|32756.9|32766.4|32759.4|32771.4|32764.4|32756.4|32749.4|176
1693546800000|2023-09-01 05:40:00|32761.4|32754.4|32771.4|32764.4|32781.4|32774.4|32761.4|32754.4|276
1693547100000|2023-09-01 05:45:00|32768.9|32761.9|32756.4|32749.4|32773.9|32766.9|32751.4|32744.4|251
1693547400000|2023-09-01 05:50:00|32758.9|32751.9|32741.4|32734.4|32766.4|32759.4|32741.4|32734.4|425
1693547700000|2023-09-01 05:55:00|32743.9|32736.9|32733.9|32726.9|32746.4|32739.4|32721.4|32714.4|820
1693548000000|2023-09-01 06:00:00|32731.4|32724.4|32721.4|32714.4|32736.4|32729.4|32716.4|32709.4|1352
1693548300000|2023-09-01 06:05:00|32718.9|32711.9|32723.9|32716.9|32741.4|32734.4|32716.4|32709.4|539
1693548600000|2023-09-01 06:10:00|32721.4|32714.4|32711.4|32704.4|32721.4|32714.4|32706.4|32699.4|423
1693548900000|2023-09-01 06:15:00|32706.4|32699.4|32693.9|32686.9|32706.4|32699.4|32691.4|32684.4|266
1693549200000|2023-09-01 06:20:00|32696.4|32689.4|32673.9|32666.9|32698.9|32691.9|32671.4|32664.4|268
1693549500000|2023-09-01 06:25:00|32671.4|32664.4|32661.4|32654.4|32681.4|32674.4|32658.9|32651.9|314
1693549800000|2023-09-01 06:30:00|32658.9|32651.9|32656.4|32649.4|32666.4|32659.4|32656.4|32649.4|49
1693550100000|2023-09-01 06:35:00|32653.9|32646.9|32661.4|32654.4|32666.4|32659.4|32653.9|32646.9|36
1693550400000|2023-09-01 06:40:00|32666.4|32659.4|32676.4|32669.4|32681.4|32674.4|32666.4|32659.4|129
1693550700000|2023-09-01 06:45:00|32678.9|32671.9|32676.4|32669.4|32678.9|32671.9|32671.4|32664.4|31
1693551000000|2023-09-01 06:50:00|32678.9|32671.9|32658.9|32651.9|32686.4|32679.4|32651.4|32644.4|174
1693551300000|2023-09-01 06:55:00|32656.4|32649.4|32683.9|32676.9|32686.4|32679.4|32646.4|32639.4|38
1693551600000|2023-09-01 07:00:00|32686.4|32679.4|32668.9|32661.9|32686.4|32679.4|32661.4|32654.4|265
1693551900000|2023-09-01 07:05:00|32666.4|32659.4|32671.4|32664.4|32686.4|32679.4|32658.9|32651.9|127
1693552200000|2023-09-01 07:10:00|32668.9|32661.9|32673.9|32666.9|32678.9|32671.9|32663.9|32656.9|157
1693552500000|2023-09-01 07:15:00|32676.4|32669.4|32673.9|32666.9|32686.4|32679.4|32666.4|32659.4|105
1693552800000|2023-09-01 07:20:00|32671.4|32664.4|32661.4|32654.4|32676.4|32669.4|32646.4|32639.4|345
1693553100000|2023-09-01 07:25:00|32663.9|32656.9|32681.4|32674.4|32686.4|32679.4|32661.4|32654.4|232
1693553400000|2023-09-01 07:30:00|32683.9|32676.9|32711.4|32704.4|32721.4|32714.4|32681.4|32674.4|317
1693553700000|2023-09-01 07:35:00|32713.9|32706.9|32708.9|32701.9|32721.4|32714.4|32706.4|32699.4|210
1693554000000|2023-09-01 07:40:00|32711.4|32704.4|32726.4|32719.4|32731.4|32724.4|32706.4|32699.4|697
1693554300000|2023-09-01 07:45:00|32728.9|32721.9|32746.4|32739.4|32766.4|32759.4|32728.9|32721.9|368
1693554600000|2023-09-01 07:50:00|32748.9|32741.9|32751.4|32744.4|32756.4|32749.4|32746.4|32739.4|89
1693554900000|2023-09-01 07:55:00|32748.9|32741.9|32746.4|32739.4|32761.4|32754.4|32743.9|32736.9|87
1693555200000|2023-09-01 08:00:00|32748.9|32741.9|32741.4|32734.4|32756.4|32749.4|32736.4|32729.4|132
1693555500000|2023-09-01 08:05:00|32746.4|32739.4|32741.4|32734.4|32751.4|32744.4|32736.4|32729.4|71
1693555800000|2023-09-01 08:10:00|32743.9|32736.9|32738.9|32731.9|32746.4|32739.4|32733.9|32726.9|61
1693556100000|2023-09-01 08:15:00|32736.4|32729.4|32726.4|32719.4|32736.4|32729.4|32726.4|32719.4|15
1693556400000|2023-09-01 08:20:00|32728.9|32721.9|32708.9|32701.9|32733.9|32726.9|32706.4|32699.4|84
1693556700000|2023-09-01 08:25:00|32706.4|32699.4|32711.4|32704.4|32711.4|32704.4|32706.4|32699.4|29
1693557000000|2023-09-01 08:30:00|32708.9|32701.9|32716.4|32709.4|32721.4|32714.4|32703.9|32696.9|81
1693557300000|2023-09-01 08:35:00|32711.4|32704.4|32711.4|32704.4|32718.9|32711.9|32703.9|32696.9|70
1693557600000|2023-09-01 08:40:00|32713.9|32706.9|32691.4|32684.4|32716.4|32709.4|32686.4|32679.4|221
1693557900000|2023-09-01 08:45:00|32696.4|32689.4|32701.4|32694.4|32701.4|32694.4|32676.4|32669.4|68
1693558200000|2023-09-01 08:50:00|32696.4|32689.4|32706.4|32699.4|32711.4|32704.4|32696.4|32689.4|285
1693558500000|2023-09-01 08:55:00|32711.4|32704.4|32691.4|32684.4|32711.4|32704.4|32686.4|32679.4|67
1693558800000|2023-09-01 09:00:00|32688.9|32681.9|32703.9|32696.9|32706.4|32699.4|32678.9|32671.9|26
1693559100000|2023-09-01 09:05:00|32706.4|32699.4|32708.9|32701.9|32711.4|32704.4|32696.4|32689.4|203
1693559400000|2023-09-01 09:10:00|32711.4|32704.4|32721.4|32714.4|32723.9|32716.9|32698.9|32691.9|30
1693559700000|2023-09-01 09:15:00|32723.9|32716.9|32726.4|32719.4|32731.4|32724.4|32721.4|32714.4|39
1693560000000|2023-09-01 09:20:00|32721.4|32714.4|32733.9|32726.9|32736.4|32729.4|32721.4|32714.4|60
1693560300000|2023-09-01 09:25:00|32736.4|32729.4|32726.4|32719.4|32736.4|32729.4|32721.4|32714.4|58
1693560600000|2023-09-01 09:30:00|32723.9|32716.9|32716.4|32709.4|32731.4|32724.4|32716.4|32709.4|27
1693560900000|2023-09-01 09:35:00|32713.9|32706.9|32711.4|32704.4|32716.4|32709.4|32701.4|32694.4|41
1693561200000|2023-09-01 09:40:00|32708.9|32701.9|32686.4|32679.4|32711.4|32704.4|32683.9|32676.9|17
1693561500000|2023-09-01 09:45:00|32688.9|32681.9|32696.4|32689.4|32696.4|32689.4|32688.9|32681.9|16
1693561800000|2023-09-01 09:50:00|32693.9|32686.9|32686.4|32679.4|32696.4|32689.4|32681.4|32674.4|41
1693562100000|2023-09-01 09:55:00|32683.9|32676.9|32668.9|32661.9|32686.4|32679.4|32666.4|32659.4|61
1693562400000|2023-09-01 10:00:00|32671.4|32664.4|32668.9|32661.9|32671.4|32664.4|32653.9|32646.9|75
1693562700000|2023-09-01 10:05:00|32666.4|32659.4|32678.9|32671.9|32678.9|32671.9|32666.4|32659.4|15
1693563000000|2023-09-01 10:10:00|32681.4|32674.4|32693.9|32686.9|32693.9|32686.9|32673.9|32666.9|13
1693563300000|2023-09-01 10:15:00|32691.4|32684.4|32686.4|32679.4|32696.4|32689.4|32681.4|32674.4|18
1693563600000|2023-09-01 10:20:00|32688.9|32681.9|32696.4|32689.4|32698.9|32691.9|32686.4|32679.4|14
1693563900000|2023-09-01 10:25:00|32701.4|32694.4|32696.4|32689.4|32701.4|32694.4|32693.9|32686.9|11
1693564200000|2023-09-01 10:30:00|32698.9|32691.9|32711.4|32704.4|32716.4|32709.4|32693.9|32686.9|17
1693564500000|2023-09-01 10:35:00|32708.9|32701.9|32711.4|32704.4|32716.4|32709.4|32706.4|32699.4|24
1693564800000|2023-09-01 10:40:00|32708.9|32701.9|32716.4|32709.4|32721.4|32714.4|32706.4|32699.4|30
1693565100000|2023-09-01 10:45:00|32718.9|32711.9|32706.4|32699.4|32718.9|32711.9|32698.9|32691.9|31
1693565400000|2023-09-01 10:50:00|32708.9|32701.9|32703.9|32696.9|32711.4|32704.4|32696.4|32689.4|20
1693565700000|2023-09-01 10:55:00|32701.4|32694.4|32706.4|32699.4|32711.4|32704.4|32698.9|32691.9|11
1693566000000|2023-09-01 11:00:00|32703.9|32696.9|32708.9|32701.9|32711.4|32704.4|32696.4|32689.4|32
1693566300000|2023-09-01 11:05:00|32706.4|32699.4|32696.4|32689.4|32711.4|32704.4|32696.4|32689.4|7
1693566600000|2023-09-01 11:10:00|32698.9|32691.9|32716.4|32709.4|32716.4|32709.4|32696.4|32689.4|20
1693566900000|2023-09-01 11:15:00|32713.9|32706.9|32731.4|32724.4|32731.4|32724.4|32711.4|32704.4|14
1693567200000|2023-09-01 11:20:00|32728.9|32721.9|32731.4|32724.4|32733.9|32726.9|32723.9|32716.9|43
1693567500000|2023-09-01 11:25:00|32733.9|32726.9|32721.4|32714.4|32736.4|32729.4|32721.4|32714.4|55
1693567800000|2023-09-01 11:30:00|32723.9|32716.9|32706.4|32699.4|32726.4|32719.4|32701.4|32694.4|53
1693568100000|2023-09-01 11:35:00|32701.4|32694.4|32706.4|32699.4|32708.9|32701.9|32701.4|32694.4|40
1693568400000|2023-09-01 11:40:00|32711.4|32704.4|32721.4|32714.4|32726.4|32719.4|32706.4|32699.4|61
1693568700000|2023-09-01 11:45:00|32718.9|32711.9|32716.4|32709.4|32723.9|32716.9|32711.4|32704.4|10
1693569000000|2023-09-01 11:50:00|32713.9|32706.9|32698.9|32691.9|32716.4|32709.4|32696.4|32689.4|30
1693569300000|2023-09-01 11:55:00|32696.4|32689.4|32696.4|32689.4|32701.4|32694.4|32691.4|32684.4|64
1693569600000|2023-09-01 12:00:00|32693.9|32686.9|32706.4|32699.4|32706.4|32699.4|32691.4|32684.4|39
1693569900000|2023-09-01 12:05:00|32703.9|32696.9|32711.4|32704.4|32716.4|32709.4|32698.9|32691.9|90
1693570200000|2023-09-01 12:10:00|32708.9|32701.9|32691.4|32684.4|32711.4|32704.4|32691.4|32684.4|80
1693570500000|2023-09-01 12:15:00|32693.9|32686.9|32683.9|32676.9|32701.4|32694.4|32683.9|32676.9|103
1693570800000|2023-09-01 12:20:00|32681.4|32674.4|32693.9|32686.9|32696.4|32689.4|32678.9|32671.9|49
1693571100000|2023-09-01 12:25:00|32691.4|32684.4|32698.9|32691.9|32701.4|32694.4|32683.9|32676.9|333
1693571400000|2023-09-01 12:30:00|32701.4|32694.4|32708.9|32701.9|32711.4|32704.4|32673.9|32666.9|808
1693571700000|2023-09-01 12:35:00|32706.4|32699.4|32723.9|32716.9|32731.4|32724.4|32698.9|32691.9|284
1693572000000|2023-09-01 12:40:00|32726.4|32719.4|32666.4|32659.4|32726.4|32719.4|32666.4|32659.4|123
1693572300000|2023-09-01 12:45:00|32663.9|32656.9|32668.9|32661.9|32671.4|32664.4|32638.9|32631.9|155
1693572600000|2023-09-01 12:50:00|32666.4|32659.4|32688.9|32681.9|32696.4|32689.4|32666.4|32659.4|101
1693572900000|2023-09-01 12:55:00|32691.4|32684.4|32691.4|32684.4|32703.9|32696.9|32678.9|32671.9|47
1693573200000|2023-09-01 13:00:00|32693.9|32686.9|32698.9|32691.9|32701.4|32694.4|32676.4|32669.4|122
1693573500000|2023-09-01 13:05:00|32696.4|32689.4|32733.9|32726.9|32733.9|32726.9|32696.4|32689.4|147
1693573800000|2023-09-01 13:10:00|32736.4|32729.4|32733.9|32726.9|32741.4|32734.4|32726.4|32719.4|104
1693574100000|2023-09-01 13:15:00|32731.4|32724.4|32741.4|32734.4|32741.4|32734.4|32716.4|32709.4|157
1693574400000|2023-09-01 13:20:00|32738.9|32731.9|32746.4|32739.4|32766.4|32759.4|32736.4|32729.4|99
1693574700000|2023-09-01 13:25:00|32743.9|32736.9|32726.4|32719.4|32743.9|32736.9|32721.4|32714.4|107
1693575000000|2023-09-01 13:30:00|32723.9|32716.9|32718.9|32711.9|32743.9|32736.9|32708.9|32701.9|321
1693575300000|2023-09-01 13:35:00|32716.4|32709.4|32661.4|32654.4|32716.4|32709.4|32646.4|32639.4|395
1693575600000|2023-09-01 13:40:00|32658.9|32651.9|32668.9|32661.9|32671.4|32664.4|32628.9|32621.9|385
1693575900000|2023-09-01 13:45:00|32671.4|32664.4|32633.9|32626.9|32671.4|32664.4|32611.4|32604.4|458
1693576200000|2023-09-01 13:50:00|32631.4|32624.4|32623.9|32616.9|32651.4|32644.4|32616.4|32609.4|399
1693576500000|2023-09-01 13:55:00|32621.4|32614.4|32653.9|32646.9|32656.4|32649.4|32621.4|32614.4|182
1693576800000|2023-09-01 14:00:00|32656.4|32649.4|32678.9|32671.9|32678.9|32671.9|32631.4|32624.4|290
1693577100000|2023-09-01 14:05:00|32676.4|32669.4|32698.9|32691.9|32706.4|32699.4|32666.4|32659.4|306
1693577400000|2023-09-01 14:10:00|32696.4|32689.4|32711.4|32704.4|32731.4|32724.4|32696.4|32689.4|233
1693577700000|2023-09-01 14:15:00|32713.9|32706.9|32728.9|32721.9|32731.4|32724.4|32696.4|32689.4|151
1693578000000|2023-09-01 14:20:00|32731.4|32724.4|32736.4|32729.4|32746.4|32739.4|32721.4|32714.4|181
1693578300000|2023-09-01 14:25:00|32741.4|32734.4|32766.4|32759.4|32766.4|32759.4|32733.9|32726.9|259
1693578600000|2023-09-01 14:30:00|32763.9|32756.9|32716.4|32709.4|32763.9|32756.9|32716.4|32709.4|111
1693578900000|2023-09-01 14:35:00|32721.4|32714.4|32746.4|32739.4|32756.4|32749.4|32716.4|32709.4|171
1693579200000|2023-09-01 14:40:00|32741.4|32734.4|32741.4|32734.4|32748.9|32741.9|32726.4|32719.4|291
1693579500000|2023-09-01 14:45:00|32743.9|32736.9|32716.4|32709.4|32743.9|32736.9|32703.9|32696.9|299
1693579800000|2023-09-01 14:50:00|32713.9|32706.9|32706.4|32699.4|32733.9|32726.9|32706.4|32699.4|155
1693580100000|2023-09-01 14:55:00|32701.4|32694.4|32701.4|32694.4|32711.4|32704.4|32696.4|32689.4|461
1693580400000|2023-09-01 15:00:00|32696.4|32689.4|32716.4|32709.4|32721.4|32714.4|32696.4|32689.4|126
1693580700000|2023-09-01 15:05:00|32713.9|32706.9|32698.9|32691.9|32731.4|32724.4|32696.4|32689.4|321
1693581000000|2023-09-01 15:10:00|32701.4|32694.4|32691.4|32684.4|32703.9|32696.9|32681.4|32674.4|217
1693581300000|2023-09-01 15:15:00|32686.4|32679.4|32703.9|32696.9|32706.4|32699.4|32686.4|32679.4|119
1693581600000|2023-09-01 15:20:00|32701.4|32694.4|32698.9|32691.9|32706.4|32699.4|32686.4|32679.4|118
1693581900000|2023-09-01 15:25:00|32701.4|32694.4|32671.4|32664.4|32708.9|32701.9|32666.4|32659.4|184
1693582200000|2023-09-01 15:30:00|32673.9|32666.9|32686.4|32679.4|32701.4|32694.4|32671.4|32664.4|269
1693582500000|2023-09-01 15:35:00|32691.4|32684.4|32676.4|32669.4|32701.4|32694.4|32673.9|32666.9|145
1693582800000|2023-09-01 15:40:00|32673.9|32666.9|32666.4|32659.4|32681.4|32674.4|32661.4|32654.4|42
1693583100000|2023-09-01 15:45:00|32661.4|32654.4|32656.4|32649.4|32668.9|32661.9|32651.4|32644.4|97
1693583400000|2023-09-01 15:50:00|32661.4|32654.4|32666.4|32659.4|32671.4|32664.4|32651.4|32644.4|48
1693583700000|2023-09-01 15:55:00|32668.9|32661.9|32661.4|32654.4|32671.4|32664.4|32661.4|32654.4|36
1693584000000|2023-09-01 16:00:00|32656.4|32649.4|32663.9|32656.9|32668.9|32661.9|32651.4|32644.4|53
1693584300000|2023-09-01 16:05:00|32666.4|32659.4|32693.9|32686.9|32701.4|32694.4|32661.4|32654.4|82
1693584600000|2023-09-01 16:10:00|32691.4|32684.4|32706.4|32699.4|32706.4|32699.4|32691.4|32684.4|42
1693584900000|2023-09-01 16:15:00|32708.9|32701.9|32718.9|32711.9|32721.4|32714.4|32701.4|32694.4|133
1693585200000|2023-09-01 16:20:00|32716.4|32709.4|32728.9|32721.9|32731.4|32724.4|32716.4|32709.4|67
1693585500000|2023-09-01 16:25:00|32731.4|32724.4|32716.4|32709.4|32731.4|32724.4|32713.9|32706.9|69
1693585800000|2023-09-01 16:30:00|32713.9|32706.9|32716.4|32709.4|32726.4|32719.4|32711.4|32704.4|28
1693586100000|2023-09-01 16:35:00|32713.9|32706.9|32701.4|32694.4|32716.4|32709.4|32701.4|32694.4|59
1693586400000|2023-09-01 16:40:00|32703.9|32696.9|32688.9|32681.9|32708.9|32701.9|32686.4|32679.4|32
1693586700000|2023-09-01 16:45:00|32686.4|32679.4|32706.4|32699.4|32708.9|32701.9|32683.9|32676.9|14
1693587000000|2023-09-01 16:50:00|32708.9|32701.9|32713.9|32706.9|32721.4|32714.4|32706.4|32699.4|96
1693587300000|2023-09-01 16:55:00|32711.4|32704.4|32721.4|32714.4|32728.9|32721.9|32711.4|32704.4|298
1693587600000|2023-09-01 17:00:00|32723.9|32716.9|32701.4|32694.4|32726.4|32719.4|32696.4|32689.4|40
1693587900000|2023-09-01 17:05:00|32698.9|32691.9|32698.9|32691.9|32706.4|32699.4|32696.4|32689.4|56
1693588200000|2023-09-01 17:10:00|32701.4|32694.4|32706.4|32699.4|32711.4|32704.4|32701.4|32694.4|7
1693588500000|2023-09-01 17:15:00|32708.9|32701.9|32711.4|32704.4|32716.4|32709.4|32703.9|32696.9|25
1693588800000|2023-09-01 17:20:00|32713.9|32706.9|32706.4|32699.4|32721.4|32714.4|32706.4|32699.4|94
1693589100000|2023-09-01 17:25:00|32703.9|32696.9|32701.4|32694.4|32706.4|32699.4|32698.9|32691.9|34
1693589400000|2023-09-01 17:30:00|32703.9|32696.9|32708.9|32701.9|32716.4|32709.4|32701.4|32694.4|63
1693589700000|2023-09-01 17:35:00|32706.4|32699.4|32713.9|32706.9|32716.4|32709.4|32706.4|32699.4|42
1693590000000|2023-09-01 17:40:00|32716.4|32709.4|32713.9|32706.9|32721.4|32714.4|32711.4|32704.4|62
1693590300000|2023-09-01 17:45:00|32711.4|32704.4|32716.4|32709.4|32721.4|32714.4|32708.9|32701.9|32
1693590600000|2023-09-01 17:50:00|32713.9|32706.9|32721.4|32714.4|32721.4|32714.4|32711.4|32704.4|71
1693590900000|2023-09-01 17:55:00|32723.9|32716.9|32723.9|32716.9|32731.4|32724.4|32721.4|32714.4|63
1693591200000|2023-09-01 18:00:00|32726.4|32719.4|32726.4|32719.4|32728.9|32721.9|32713.9|32706.9|51
1693591500000|2023-09-01 18:05:00|32721.4|32714.4|32721.4|32714.4|32723.9|32716.9|32716.4|32709.4|22
1693591800000|2023-09-01 18:10:00|32718.9|32711.9|32721.4|32714.4|32721.4|32714.4|32716.4|32709.4|10
1693592100000|2023-09-01 18:15:00|32718.9|32711.9|32711.4|32704.4|32721.4|32714.4|32711.4|32704.4|36
1693592400000|2023-09-01 18:20:00|32713.9|32706.9|32701.4|32694.4|32716.4|32709.4|32701.4|32694.4|32
1693592700000|2023-09-01 18:25:00|32703.9|32696.9|32701.4|32694.4|32706.4|32699.4|32691.4|32684.4|37
1693593000000|2023-09-01 18:30:00|32698.9|32691.9|32696.4|32689.4|32701.4|32694.4|32686.4|32679.4|77
1693593300000|2023-09-01 18:35:00|32698.9|32691.9|32706.4|32699.4|32706.4|32699.4|32696.4|32689.4|51
1693593600000|2023-09-01 18:40:00|32708.9|32701.9|32706.4|32699.4|32716.4|32709.4|32706.4|32699.4|88
1693593900000|2023-09-01 18:45:00|32708.9|32701.9|32711.4|32704.4|32716.4|32709.4|32706.4|32699.4|25
1693594200000|2023-09-01 18:50:00|32713.9|32706.9|32721.4|32714.4|32721.4|32714.4|32711.4|32704.4|46
1693594500000|2023-09-01 18:55:00|32718.9|32711.9|32726.4|32719.4|32726.4|32719.4|32716.4|32709.4|17
1693594800000|2023-09-01 19:00:00|32728.9|32721.9|32726.4|32719.4|32736.4|32729.4|32721.4|32714.4|89
1693595100000|2023-09-01 19:05:00|32723.9|32716.9|32721.4|32714.4|32726.4|32719.4|32716.4|32709.4|91
1693595400000|2023-09-01 19:10:00|32723.9|32716.9|32731.4|32724.4|32731.4|32724.4|32721.4|32714.4|83
1693595700000|2023-09-01 19:15:00|32726.4|32719.4|32726.4|32719.4|32731.4|32724.4|32726.4|32719.4|79
1693596000000|2023-09-01 19:20:00|32723.9|32716.9|32733.9|32726.9|32733.9|32726.9|32723.9|32716.9|96
1693596300000|2023-09-01 19:25:00|32731.4|32724.4|32741.4|32734.4|32741.4|32734.4|32731.4|32724.4|64
1693596600000|2023-09-01 19:30:00|32746.4|32739.4|32746.4|32739.4|32753.9|32746.9|32741.4|32734.4|109
1693596900000|2023-09-01 19:35:00|32748.9|32741.9|32741.4|32734.4|32748.9|32741.9|32736.4|32729.4|92
1693597200000|2023-09-01 19:40:00|32743.9|32736.9|32741.4|32734.4|32748.9|32741.9|32741.4|32734.4|65
1693597500000|2023-09-01 19:45:00|32738.9|32731.9|32733.9|32726.9|32738.9|32731.9|32726.4|32719.4|139
1693597800000|2023-09-01 19:50:00|32731.4|32724.4|32756.4|32749.4|32756.4|32749.4|32726.4|32719.4|159
1693598100000|2023-09-01 19:55:00|32753.9|32746.9|32771.4|32764.4|32773.9|32766.9|32751.4|32744.4|308
1693598400000|2023-09-01 20:00:00|32768.9|32761.9|32746.4|32739.4|32768.9|32761.9|32746.4|32739.4|110
1693598700000|2023-09-01 20:05:00|32741.4|32734.4|32741.4|32734.4|32746.4|32739.4|32736.4|32729.4|50
1693599000000|2023-09-01 20:10:00|32743.9|32736.9|32746.4|32739.4|32746.4|32739.4|32741.4|32734.4|16
1693599300000|2023-09-01 20:15:00|32748.9|32741.9|32746.4|32739.4|32748.9|32741.9|32741.4|32734.4|22
1693599600000|2023-09-01 20:20:00|32743.9|32736.9|32743.9|32736.9|32746.4|32739.4|32743.9|32736.9|3
1693599900000|2023-09-01 20:25:00|32741.4|32734.4|32756.4|32749.4|32756.4|32749.4|32741.4|32734.4|49
1693600200000|2023-09-01 20:30:00|32758.9|32751.9|32751.4|32744.4|32761.4|32754.4|32746.4|32739.4|35
1693600500000|2023-09-01 20:35:00|32748.9|32741.9|32751.4|32744.4|32751.4|32744.4|32746.4|32739.4|4
1693600800000|2023-09-01 20:40:00|32756.4|32749.4|32766.4|32759.4|32766.4|32759.4|32756.4|32749.4|141
1693601100000|2023-09-01 20:45:00|32768.9|32761.9|32763.9|32756.9|32768.9|32761.9|32761.4|32754.4|23
1693601400000|2023-09-01 20:50:00|32766.4|32759.4|32761.4|32754.4|32766.4|32759.4|32756.4|32749.4|17
1693601700000|2023-09-01 20:55:00|32763.9|32756.9|32765.4|32750.4|32776.4|32769.4|32758.9|32747.9|69
1693778400000|2023-09-03 22:00:00|32775.2|32760.2|32762.7|32747.7|32777.7|32762.7|32762.7|32747.7|9
1693778700000|2023-09-03 22:05:00|32760.2|32745.2|32752.7|32737.7|32762.7|32747.7|32752.7|32737.7|28
1693779000000|2023-09-03 22:10:00|32750.2|32735.2|32755.2|32740.2|32762.7|32747.7|32747.7|32732.7|55
1693779300000|2023-09-03 22:15:00|32752.7|32737.7|32752.7|32737.7|32757.7|32742.7|32752.7|32737.7|0
1693779600000|2023-09-03 22:20:00|32750.2|32735.2|32750.2|32735.2|32757.7|32742.7|32750.2|32735.2|31
1693779900000|2023-09-03 22:25:00|32752.7|32737.7|32745.2|32730.2|32752.7|32737.7|32745.2|32730.2|13
1693780200000|2023-09-03 22:30:00|||||||||2
1693780500000|2023-09-03 22:35:00|||||||||8
1693780800000|2023-09-03 22:40:00|32742.7|32727.7|32747.7|32732.7|32750.2|32735.2|32742.7|32727.7|6
1693781100000|2023-09-03 22:45:00|32750.2|32735.2|32747.7|32732.7|32750.2|32735.2|32742.7|32727.7|2
1693781400000|2023-09-03 22:50:00|32745.2|32730.2|32745.2|32730.2|32745.2|32730.2|32742.7|32727.7|1
1693781700000|2023-09-03 22:55:00|32747.7|32732.7|32750.2|32735.2|32757.7|32742.7|32745.2|32730.2|133
1693782000000|2023-09-03 23:00:00|32755.2|32740.2|32760.2|32745.2|32760.2|32745.2|32740.2|32725.2|597
1693782300000|2023-09-03 23:05:00|32757.7|32742.7|32765.2|32750.2|32765.2|32750.2|32755.2|32740.2|6
1693782600000|2023-09-03 23:10:00|32767.7|32752.7|32765.2|32750.2|32767.7|32752.7|32765.2|32750.2|5
1693782900000|2023-09-03 23:15:00|32767.7|32752.7|32767.7|32752.7|32767.7|32752.7|32767.7|32752.7|1
1693783200000|2023-09-03 23:20:00|32765.2|32750.2|32765.2|32750.2|32767.7|32752.7|32765.2|32750.2|1
1693783500000|2023-09-03 23:25:00|32770.2|32755.2|32765.2|32750.2|32770.2|32755.2|32757.7|32742.7|31
1693783800000|2023-09-03 23:30:00|32761.2|32754.2|32751.2|32744.2|32768.7|32761.7|32751.2|32744.2|9376
1693784100000|2023-09-03 23:35:00|32746.2|32739.2|32731.2|32724.2|32746.2|32739.2|32731.2|32724.2|147
1693784400000|2023-09-03 23:40:00|32733.7|32726.7|32718.7|32711.7|32736.2|32729.2|32716.2|32709.2|271
1693784700000|2023-09-03 23:45:00|32721.2|32714.2|32766.2|32759.2|32781.2|32774.2|32721.2|32714.2|308
1693785000000|2023-09-03 23:50:00|32763.7|32756.7|32793.7|32786.7|32793.7|32786.7|32763.7|32756.7|827
1693785300000|2023-09-03 23:55:00|32791.2|32784.2|32788.7|32781.7|32791.2|32784.2|32761.2|32754.2|124
1693785600000|2023-09-04 00:00:00|32786.2|32779.2|32761.2|32754.2|32836.2|32829.2|32756.2|32749.2|1020
1693785900000|2023-09-04 00:05:00|32766.2|32759.2|32746.2|32739.2|32768.7|32761.7|32726.2|32719.2|516
1693786200000|2023-09-04 00:10:00|32751.2|32744.2|32756.2|32749.2|32761.2|32754.2|32716.2|32709.2|822
1693786500000|2023-09-04 00:15:00|32761.2|32754.2|32756.2|32749.2|32791.2|32784.2|32736.2|32729.2|515
1693786800000|2023-09-04 00:20:00|32758.7|32751.7|32776.2|32769.2|32776.2|32769.2|32733.7|32726.7|250
1693787100000|2023-09-04 00:25:00|32773.7|32766.7|32746.2|32739.2|32781.2|32774.2|32741.2|32734.2|448
1693787400000|2023-09-04 00:30:00|32743.7|32736.7|32761.2|32754.2|32771.2|32764.2|32728.7|32721.7|210
1693787700000|2023-09-04 00:35:00|32763.7|32756.7|32756.2|32749.2|32773.7|32766.7|32721.2|32714.2|328
1693788000000|2023-09-04 00:40:00|32751.2|32744.2|32768.7|32761.7|32776.2|32769.2|32738.7|32731.7|261
1693788300000|2023-09-04 00:45:00|32771.2|32764.2|32808.7|32801.7|32821.2|32814.2|32766.2|32759.2|318
1693788600000|2023-09-04 00:50:00|32806.2|32799.2|32846.2|32839.2|32846.2|32839.2|32791.2|32784.2|336
1693788900000|2023-09-04 00:55:00|32843.7|32836.7|32821.2|32814.2|32866.2|32859.2|32803.7|32796.7|448
1693789200000|2023-09-04 01:00:00|32823.7|32816.7|32816.2|32809.2|32831.2|32824.2|32791.2|32784.2|253
1693789500000|2023-09-04 01:05:00|32813.7|32806.7|32796.2|32789.2|32816.2|32809.2|32781.2|32774.2|1335
1693789800000|2023-09-04 01:10:00|32801.2|32794.2|32816.2|32809.2|32826.2|32819.2|32791.2|32784.2|284
1693790100000|2023-09-04 01:15:00|32811.2|32804.2|32796.2|32789.2|32816.2|32809.2|32776.2|32769.2|241
1693790400000|2023-09-04 01:20:00|32793.7|32786.7|32823.7|32816.7|32841.2|32834.2|32781.2|32774.2|178
1693790700000|2023-09-04 01:25:00|32826.2|32819.2|32861.2|32854.2|32866.2|32859.2|32826.2|32819.2|1011
1693791000000|2023-09-04 01:30:00|32858.7|32851.7|32851.2|32844.2|32861.2|32854.2|32833.7|32826.7|931
1693791300000|2023-09-04 01:35:00|32853.7|32846.7|32801.2|32794.2|32856.2|32849.2|32796.2|32789.2|207
1693791600000|2023-09-04 01:40:00|32803.7|32796.7|32806.2|32799.2|32826.2|32819.2|32796.2|32789.2|233
1693791900000|2023-09-04 01:45:00|32803.7|32796.7|32816.2|32809.2|32816.2|32809.2|32796.2|32789.2|140
1693792200000|2023-09-04 01:50:00|32813.7|32806.7|32796.2|32789.2|32816.2|32809.2|32781.2|32774.2|149
1693792500000|2023-09-04 01:55:00|32798.7|32791.7|32831.2|32824.2|32833.7|32826.7|32796.2|32789.2|129
1693792800000|2023-09-04 02:00:00|32833.7|32826.7|32856.2|32849.2|32866.2|32859.2|32831.2|32824.2|226
1693793100000|2023-09-04 02:05:00|32861.2|32854.2|32856.2|32849.2|32861.2|32854.2|32836.2|32829.2|197
1693793400000|2023-09-04 02:10:00|32858.7|32851.7|32876.2|32869.2|32886.2|32879.2|32858.7|32851.7|232
1693793700000|2023-09-04 02:15:00|32873.7|32866.7|32861.2|32854.2|32873.7|32866.7|32851.2|32844.2|81
1693794000000|2023-09-04 02:20:00|32863.7|32856.7|32876.2|32869.2|32886.2|32879.2|32856.2|32849.2|432
1693794300000|2023-09-04 02:25:00|32873.7|32866.7|32901.2|32894.2|32906.2|32899.2|32868.7|32861.7|373
1693794600000|2023-09-04 02:30:00|32896.2|32889.2|32896.2|32889.2|32901.2|32894.2|32891.2|32884.2|211
1693794900000|2023-09-04 02:35:00|32898.7|32891.7|32896.2|32889.2|32901.2|32894.2|32886.2|32879.2|70
1693795200000|2023-09-04 02:40:00|32893.7|32886.7|32903.7|32896.7|32911.2|32904.2|32893.7|32886.7|210
1693795500000|2023-09-04 02:45:00|32901.2|32894.2|32896.2|32889.2|32906.2|32899.2|32893.7|32886.7|84
1693795800000|2023-09-04 02:50:00|32893.7|32886.7|32901.2|32894.2|32901.2|32894.2|32891.2|32884.2|596
1693796100000|2023-09-04 02:55:00|32906.2|32899.2|32908.7|32901.7|32911.2|32904.2|32906.2|32899.2|61
1693796400000|2023-09-04 03:00:00|32906.2|32899.2|32901.2|32894.2|32911.2|32904.2|32898.7|32891.7|558
1693796700000|2023-09-04 03:05:00|32898.7|32891.7|32891.2|32884.2|32901.2|32894.2|32891.2|32884.2|250
1693797000000|2023-09-04 03:10:00|32893.7|32886.7|32906.2|32899.2|32913.7|32906.7|32893.7|32886.7|77
1693797300000|2023-09-04 03:15:00|32908.7|32901.7|32916.2|32909.2|32916.2|32909.2|32906.2|32899.2|95
1693797600000|2023-09-04 03:20:00|32918.7|32911.7|32906.2|32899.2|32921.2|32914.2|32906.2|32899.2|69
1693797900000|2023-09-04 03:25:00|32901.2|32894.2|32898.7|32891.7|32911.2|32904.2|32896.2|32889.2|821
1693798200000|2023-09-04 03:30:00|32896.2|32889.2|32891.2|32884.2|32901.2|32894.2|32886.2|32879.2|181
1693798500000|2023-09-04 03:35:00|32893.7|32886.7|32886.2|32879.2|32911.2|32904.2|32871.2|32864.2|125
1693798800000|2023-09-04 03:40:00|32888.7|32881.7|32901.2|32894.2|32906.2|32899.2|32888.7|32881.7|70
1693799100000|2023-09-04 03:45:00|32898.7|32891.7|32896.2|32889.2|32901.2|32894.2|32891.2|32884.2|72
1693799400000|2023-09-04 03:50:00|32893.7|32886.7|32886.2|32879.2|32896.2|32889.2|32876.2|32869.2|111
1693799700000|2023-09-04 03:55:00|32891.2|32884.2|32881.2|32874.2|32891.2|32884.2|32876.2|32869.2|110
1693800000000|2023-09-04 04:00:00|32876.2|32869.2|32866.2|32859.2|32876.2|32869.2|32861.2|32854.2|113
1693800300000|2023-09-04 04:05:00|32868.7|32861.7|32866.2|32859.2|32876.2|32869.2|32861.2|32854.2|119
1693800600000|2023-09-04 04:10:00|32861.2|32854.2|32868.7|32861.7|32868.7|32861.7|32856.2|32849.2|103
1693800900000|2023-09-04 04:15:00|32871.2|32864.2|32861.2|32854.2|32871.2|32864.2|32856.2|32849.2|73
1693801200000|2023-09-04 04:20:00|32863.7|32856.7|32876.2|32869.2|32881.2|32874.2|32863.7|32856.7|36
1693801500000|2023-09-04 04:25:00|32871.2|32864.2|32873.7|32866.7|32883.7|32876.7|32871.2|32864.2|84
1693801800000|2023-09-04 04:30:00|32876.2|32869.2|32871.2|32864.2|32881.2|32874.2|32866.2|32859.2|314
1693802100000|2023-09-04 04:35:00|32876.2|32869.2|32866.2|32859.2|32878.7|32871.7|32866.2|32859.2|65
1693802400000|2023-09-04 04:40:00|32868.7|32861.7|32866.2|32859.2|32881.2|32874.2|32866.2|32859.2|101
1693802700000|2023-09-04 04:45:00|32861.2|32854.2|32866.2|32859.2|32876.2|32869.2|32861.2|32854.2|117
1693803000000|2023-09-04 04:50:00|32868.7|32861.7|32863.7|32856.7|32871.2|32864.2|32851.2|32844.2|135
1693803300000|2023-09-04 04:55:00|32861.2|32854.2|32866.2|32859.2|32866.2|32859.2|32858.7|32851.7|67
1693803600000|2023-09-04 05:00:00|32861.2|32854.2|32866.2|32859.2|32873.7|32866.7|32851.2|32844.2|189
1693803900000|2023-09-04 05:05:00|32863.7|32856.7|32866.2|32859.2|32871.2|32864.2|32856.2|32849.2|317
1693804200000|2023-09-04 05:10:00|32871.2|32864.2|32866.2|32859.2|32873.7|32866.7|32856.2|32849.2|121
1693804500000|2023-09-04 05:15:00|32863.7|32856.7|32881.2|32874.2|32886.2|32879.2|32861.2|32854.2|196
1693804800000|2023-09-04 05:20:00|32878.7|32871.7|32871.2|32864.2|32886.2|32879.2|32871.2|32864.2|139
1693805100000|2023-09-04 05:25:00|32873.7|32866.7|32876.2|32869.2|32886.2|32879.2|32871.2|32864.2|142
1693805400000|2023-09-04 05:30:00|32881.2|32874.2|32886.2|32879.2|32886.2|32879.2|32866.2|32859.2|570
1693805700000|2023-09-04 05:35:00|32883.7|32876.7|32881.2|32874.2|32883.7|32876.7|32871.2|32864.2|138
1693806000000|2023-09-04 05:40:00|32886.2|32879.2|32901.2|32894.2|32906.2|32899.2|32886.2|32879.2|1108
1693806300000|2023-09-04 05:45:00|32903.7|32896.7|32886.2|32879.2|32906.2|32899.2|32876.2|32869.2|199
1693806600000|2023-09-04 05:50:00|32881.2|32874.2|32886.2|32879.2|32891.2|32884.2|32871.2|32864.2|242
1693806900000|2023-09-04 05:55:00|32888.7|32881.7|32906.2|32899.2|32911.2|32904.2|32886.2|32879.2|942
1693807200000|2023-09-04 06:00:00|32911.2|32904.2|32946.2|32939.2|32951.2|32944.2|32901.2|32894.2|876
1693807500000|2023-09-04 06:05:00|32948.7|32941.7|32946.2|32939.2|32951.2|32944.2|32936.2|32929.2|303
1693807800000|2023-09-04 06:10:00|32943.7|32936.7|32976.2|32969.2|32976.2|32969.2|32941.2|32934.2|399
1693808100000|2023-09-04 06:15:00|32973.7|32966.7|32986.2|32979.2|32988.7|32981.7|32971.2|32964.2|646
1693808400000|2023-09-04 06:20:00|32981.2|32974.2|32983.7|32976.7|32986.2|32979.2|32976.2|32969.2|185
1693808700000|2023-09-04 06:25:00|32981.2|32974.2|32983.7|32976.7|32986.2|32979.2|32976.2|32969.2|36
1693809000000|2023-09-04 06:30:00|32981.2|32974.2|32986.2|32979.2|32988.7|32981.7|32981.2|32974.2|52
1693809300000|2023-09-04 06:35:00|32988.7|32981.7|32983.7|32976.7|32988.7|32981.7|32981.2|32974.2|24
1693809600000|2023-09-04 06:40:00|32986.2|32979.2|32971.2|32964.2|32986.2|32979.2|32971.2|32964.2|62
1693809900000|2023-09-04 06:45:00|32976.2|32969.2|32978.7|32971.7|32986.2|32979.2|32973.7|32966.7|44
1693810200000|2023-09-04 06:50:00|32976.2|32969.2|32971.2|32964.2|32978.7|32971.7|32971.2|32964.2|64
1693810500000|2023-09-04 06:55:00|32968.7|32961.7|32993.7|32986.7|32993.7|32986.7|32968.7|32961.7|89
1693810800000|2023-09-04 07:00:00|32991.2|32984.2|33018.7|33011.7|33021.2|33014.2|32986.2|32979.2|275
1693811100000|2023-09-04 07:05:00|33016.2|33009.2|33018.7|33011.7|33021.2|33014.2|33003.7|32996.7|197
1693811400000|2023-09-04 07:10:00|33021.2|33014.2|32996.2|32989.2|33023.7|33016.7|32996.2|32989.2|125
1693811700000|2023-09-04 07:15:00|32998.7|32991.7|33016.2|33009.2|33023.7|33016.7|32998.7|32991.7|78
1693812000000|2023-09-04 07:20:00|33013.7|33006.7|33018.7|33011.7|33026.2|33019.2|33011.2|33004.2|121
1693812300000|2023-09-04 07:25:00|33021.2|33014.2|33018.7|33011.7|33026.2|33019.2|33016.2|33009.2|191
1693812600000|2023-09-04 07:30:00|33021.2|33014.2|33018.7|33011.7|33043.7|33036.7|33013.7|33006.7|351
1693812900000|2023-09-04 07:35:00|33021.2|33014.2|33021.2|33014.2|33023.7|33016.7|33013.7|33006.7|101
1693813200000|2023-09-04 07:40:00|33018.7|33011.7|33026.2|33019.2|33033.7|33026.7|33016.2|33009.2|60
1693813500000|2023-09-04 07:45:00|33028.7|33021.7|33028.7|33021.7|33031.2|33024.2|33021.2|33014.2|15
1693813800000|2023-09-04 07:50:00|33031.2|33024.2|33011.2|33004.2|33031.2|33024.2|33006.2|32999.2|128
1693814100000|2023-09-04 07:55:00|33016.2|33009.2|33026.2|33019.2|33026.2|33019.2|33011.2|33004.2|123
1693814400000|2023-09-04 08:00:00|33028.7|33021.7|33016.2|33009.2|33031.2|33024.2|33013.7|33006.7|34
1693814700000|2023-09-04 08:05:00|33018.7|33011.7|33023.7|33016.7|33026.2|33019.2|33001.2|32994.2|86
1693815000000|2023-09-04 08:10:00|33026.2|33019.2|33031.2|33024.2|33031.2|33024.2|33021.2|33014.2|20
1693815300000|2023-09-04 08:15:00|33033.7|33026.7|33033.7|33026.7|33038.7|33031.7|33026.2|33019.2|40
1693815600000|2023-09-04 08:20:00|33036.2|33029.2|33058.7|33051.7|33061.2|33054.2|33033.7|33026.7|147
1693815900000|2023-09-04 08:25:00|33061.2|33054.2|33056.2|33049.2|33066.2|33059.2|33051.2|33044.2|61
1693816200000|2023-09-04 08:30:00|33058.7|33051.7|33046.2|33039.2|33058.7|33051.7|33031.2|33024.2|54
1693816500000|2023-09-04 08:35:00|33043.7|33036.7|33056.2|33049.2|33061.2|33054.2|33043.7|33036.7|36
1693816800000|2023-09-04 08:40:00|33053.7|33046.7|33063.7|33056.7|33066.2|33059.2|33051.2|33044.2|97
1693817100000|2023-09-04 08:45:00|33066.2|33059.2|33068.7|33061.7|33071.2|33064.2|33061.2|33054.2|44
1693817400000|2023-09-04 08:50:00|33071.2|33064.2|33043.7|33036.7|33071.2|33064.2|33041.2|33034.2|175
1693817700000|2023-09-04 08:55:00|33046.2|33039.2|33058.7|33051.7|33066.2|33059.2|33043.7|33036.7|884
1693818000000|2023-09-04 09:00:00|33061.2|33054.2|33051.2|33044.2|33063.7|33056.7|33048.7|33041.7|35
1693818300000|2023-09-04 09:05:00|33048.7|33041.7|33061.2|33054.2|33063.7|33056.7|33046.2|33039.2|48
1693818600000|2023-09-04 09:10:00|33058.7|33051.7|33058.7|33051.7|33066.2|33059.2|33053.7|33046.7|27
1693818900000|2023-09-04 09:15:00|33061.2|33054.2|33066.2|33059.2|33066.2|33059.2|33051.2|33044.2|7
1693819200000|2023-09-04 09:20:00|33063.7|33056.7|33071.2|33064.2|33071.2|33064.2|33061.2|33054.2|72
1693819500000|2023-09-04 09:25:00|33076.2|33069.2|33068.7|33061.7|33081.2|33074.2|33066.2|33059.2|72
1693819800000|2023-09-04 09:30:00|33071.2|33064.2|33071.2|33064.2|33076.2|33069.2|33066.2|33059.2|34
1693820100000|2023-09-04 09:35:00|33068.7|33061.7|33086.2|33079.2|33088.7|33081.7|33066.2|33059.2|61
1693820400000|2023-09-04 09:40:00|33088.7|33081.7|33091.2|33084.2|33091.2|33084.2|33083.7|33076.7|82
1693820700000|2023-09-04 09:45:00|33096.2|33089.2|33081.2|33074.2|33096.2|33089.2|33068.7|33061.7|75
1693821000000|2023-09-04 09:50:00|33078.7|33071.7|33076.2|33069.2|33078.7|33071.7|33071.2|33064.2|19
1693821300000|2023-09-04 09:55:00|33073.7|33066.7|33076.2|33069.2|33076.2|33069.2|33068.7|33061.7|29
1693821600000|2023-09-04 10:00:00|33081.2|33074.2|33086.2|33079.2|33091.2|33084.2|33078.7|33071.7|46
1693821900000|2023-09-04 10:05:00|33083.7|33076.7|33086.2|33079.2|33086.2|33079.2|33081.2|33074.2|215
1693822200000|2023-09-04 10:10:00|33088.7|33081.7|33076.2|33069.2|33096.2|33089.2|33076.2|33069.2|37
1693822500000|2023-09-04 10:15:00|33073.7|33066.7|33071.2|33064.2|33076.2|33069.2|33071.2|33064.2|17
1693822800000|2023-09-04 10:20:00|33068.7|33061.7|33061.2|33054.2|33071.2|33064.2|33056.2|33049.2|31
1693823100000|2023-09-04 10:25:00|33063.7|33056.7|33056.2|33049.2|33066.2|33059.2|33056.2|33049.2|14
1693823400000|2023-09-04 10:30:00|33051.2|33044.2|33053.7|33046.7|33061.2|33054.2|33051.2|33044.2|12
1693823700000|2023-09-04 10:35:00|33056.2|33049.2|33056.2|33049.2|33061.2|33054.2|33056.2|33049.2|3
1693824000000|2023-09-04 10:40:00|33058.7|33051.7|33051.2|33044.2|33058.7|33051.7|33051.2|33044.2|13
1693824300000|2023-09-04 10:45:00|33053.7|33046.7|33053.7|33046.7|33056.2|33049.2|33048.7|33041.7|9
1693824600000|2023-09-04 10:50:00|33051.2|33044.2|33043.7|33036.7|33053.7|33046.7|33041.2|33034.2|45
1693824900000|2023-09-04 10:55:00|33046.2|33039.2|33046.2|33039.2|33046.2|33039.2|33036.2|33029.2|28
1693825200000|2023-09-04 11:00:00|33048.7|33041.7|33056.2|33049.2|33061.2|33054.2|33046.2|33039.2|14
1693825500000|2023-09-04 11:05:00|33058.7|33051.7|33048.7|33041.7|33061.2|33054.2|33046.2|33039.2|8
1693825800000|2023-09-04 11:10:00|33051.2|33044.2|33051.2|33044.2|33056.2|33049.2|33048.7|33041.7|5
1693826100000|2023-09-04 11:15:00|33053.7|33046.7|33048.7|33041.7|33063.7|33056.7|33046.2|33039.2|99
1693826400000|2023-09-04 11:20:00|33046.2|33039.2|33041.2|33034.2|33051.2|33044.2|33041.2|33034.2|10
1693826700000|2023-09-04 11:25:00|33043.7|33036.7|33028.7|33021.7|33043.7|33036.7|33026.2|33019.2|13
1693827000000|2023-09-04 11:30:00|33031.2|33024.2|33038.7|33031.7|33041.2|33034.2|33028.7|33021.7|10
1693827300000|2023-09-04 11:35:00|33036.2|33029.2|33033.7|33026.7|33041.2|33034.2|33031.2|33024.2|3
1693827600000|2023-09-04 11:40:00|33031.2|33024.2|33038.7|33031.7|33038.7|33031.7|33031.2|33024.2|2
1693827900000|2023-09-04 11:45:00|33036.2|33029.2|33026.2|33019.2|33036.2|33029.2|33026.2|33019.2|43
1693828200000|2023-09-04 11:50:00|33023.7|33016.7|33031.2|33024.2|33031.2|33024.2|33023.7|33016.7|14
1693828500000|2023-09-04 11:55:00|33028.7|33021.7|33031.2|33024.2|33031.2|33024.2|33023.7|33016.7|22
1693828800000|2023-09-04 12:00:00|33028.7|33021.7|33031.2|33024.2|33033.7|33026.7|33026.2|33019.2|38
1693829100000|2023-09-04 12:05:00|33028.7|33021.7|33031.2|33024.2|33031.2|33024.2|33021.2|33014.2|55
1693829400000|2023-09-04 12:10:00|33028.7|33021.7|33028.7|33021.7|33031.2|33024.2|33016.2|33009.2|26
1693829700000|2023-09-04 12:15:00|33031.2|33024.2|33026.2|33019.2|33031.2|33024.2|33021.2|33014.2|36
1693830000000|2023-09-04 12:20:00|33028.7|33021.7|33021.2|33014.2|33028.7|33021.7|33016.2|33009.2|12
1693830300000|2023-09-04 12:25:00|33016.2|33009.2|33021.2|33014.2|33031.2|33024.2|33016.2|33009.2|362
1693830600000|2023-09-04 12:30:00|33016.2|33009.2|33008.7|33001.7|33021.2|33014.2|33006.2|32999.2|40
1693830900000|2023-09-04 12:35:00|33006.2|32999.2|33013.7|33006.7|33016.2|33009.2|33003.7|32996.7|110
1693831200000|2023-09-04 12:40:00|33011.2|33004.2|33011.2|33004.2|33016.2|33009.2|33001.2|32994.2|260
1693831500000|2023-09-04 12:45:00|33008.7|33001.7|33006.2|32999.2|33011.2|33004.2|32996.2|32989.2|82
1693831800000|2023-09-04 12:50:00|33003.7|32996.7|33021.2|33014.2|33021.2|33014.2|33003.7|32996.7|65
1693832100000|2023-09-04 12:55:00|33023.7|33016.7|33023.7|33016.7|33028.7|33021.7|33021.2|33014.2|19
1693832400000|2023-09-04 13:00:00|33021.2|33014.2|33016.2|33009.2|33026.2|33019.2|33011.2|33004.2|25
1693832700000|2023-09-04 13:05:00|33018.7|33011.7|33011.2|33004.2|33021.2|33014.2|33006.2|32999.2|15
1693833000000|2023-09-04 13:10:00|33016.2|33009.2|33013.7|33006.7|33016.2|33009.2|33008.7|33001.7|12
1693833300000|2023-09-04 13:15:00|33011.2|33004.2|33018.7|33011.7|33018.7|33011.7|33006.2|32999.2|10
1693833600000|2023-09-04 13:20:00|33021.2|33014.2|33011.2|33004.2|33021.2|33014.2|33006.2|32999.2|59
1693833900000|2023-09-04 13:25:00|33008.7|33001.7|33013.7|33006.7|33013.7|33006.7|33006.2|32999.2|8
1693834200000|2023-09-04 13:30:00|33011.2|33004.2|33011.2|33004.2|33021.2|33014.2|33006.2|32999.2|47
1693834500000|2023-09-04 13:35:00|33013.7|33006.7|33006.2|32999.2|33016.2|33009.2|33006.2|32999.2|18
1693834800000|2023-09-04 13:40:00|33008.7|33001.7|33016.2|33009.2|33016.2|33009.2|33003.7|32996.7|23
1693835100000|2023-09-04 13:45:00|33013.7|33006.7|33001.2|32994.2|33013.7|33006.7|32996.2|32989.2|18
1693835400000|2023-09-04 13:50:00|33003.7|32996.7|33001.2|32994.2|33008.7|33001.7|33001.2|32994.2|34
1693835700000|2023-09-04 13:55:00|32998.7|32991.7|32993.7|32986.7|33001.2|32994.2|32991.2|32984.2|21
1693836000000|2023-09-04 14:00:00|32991.2|32984.2|32973.7|32966.7|32991.2|32984.2|32971.2|32964.2|91
1693836300000|2023-09-04 14:05:00|32971.2|32964.2|32966.2|32959.2|32973.7|32966.7|32961.2|32954.2|22
1693836600000|2023-09-04 14:10:00|32963.7|32956.7|32956.2|32949.2|32963.7|32956.7|32953.7|32946.7|87
1693836900000|2023-09-04 14:15:00|32958.7|32951.7|32956.2|32949.2|32961.2|32954.2|32951.2|32944.2|80
1693837200000|2023-09-04 14:20:00|32951.2|32944.2|32956.2|32949.2|32961.2|32954.2|32951.2|32944.2|48
1693837500000|2023-09-04 14:25:00|32958.7|32951.7|32926.2|32919.2|32958.7|32951.7|32926.2|32919.2|149
1693837800000|2023-09-04 14:30:00|32921.2|32914.2|32916.2|32909.2|32921.2|32914.2|32911.2|32904.2|101
1693838100000|2023-09-04 14:35:00|32913.7|32906.7|32921.2|32914.2|32921.2|32914.2|32911.2|32904.2|116
1693838400000|2023-09-04 14:40:00|32918.7|32911.7|32931.2|32924.2|32931.2|32924.2|32916.2|32909.2|140
1693838700000|2023-09-04 14:45:00|32928.7|32921.7|32913.7|32906.7|32931.2|32924.2|32911.2|32904.2|60
1693839000000|2023-09-04 14:50:00|32911.2|32904.2|32911.2|32904.2|32916.2|32909.2|32901.2|32894.2|42
1693839300000|2023-09-04 14:55:00|32908.7|32901.7|32896.2|32889.2|32908.7|32901.7|32891.2|32884.2|74
1693839600000|2023-09-04 15:00:00|32893.7|32886.7|32906.2|32899.2|32908.7|32901.7|32888.7|32881.7|57
1693839900000|2023-09-04 15:05:00|32908.7|32901.7|32906.2|32899.2|32908.7|32901.7|32893.7|32886.7|87
1693840200000|2023-09-04 15:10:00|32903.7|32896.7|32906.2|32899.2|32916.2|32909.2|32903.7|32896.7|215
1693840500000|2023-09-04 15:15:00|32903.7|32896.7|32916.2|32909.2|32921.2|32914.2|32901.2|32894.2|211
1693840800000|2023-09-04 15:20:00|32913.7|32906.7|32906.2|32899.2|32916.2|32909.2|32906.2|32899.2|81
1693841100000|2023-09-04 15:25:00|32908.7|32901.7|32906.2|32899.2|32911.2|32904.2|32901.2|32894.2|358
1693841400000|2023-09-04 15:30:00|32901.2|32894.2|32911.2|32904.2|32916.2|32909.2|32901.2|32894.2|97
1693841700000|2023-09-04 15:35:00|32913.7|32906.7|32913.7|32906.7|32916.2|32909.2|32911.2|32904.2|25
1693842000000|2023-09-04 15:40:00|32916.2|32909.2|32916.2|32909.2|32921.2|32914.2|32916.2|32909.2|33
1693842300000|2023-09-04 15:45:00|32911.2|32904.2|32903.7|32896.7|32911.2|32904.2|32903.7|32896.7|140
1693842600000|2023-09-04 15:50:00|32906.2|32899.2|32911.2|32904.2|32911.2|32904.2|32901.2|32894.2|17
1693842900000|2023-09-04 15:55:00|32908.7|32901.7|32896.2|32889.2|32908.7|32901.7|32896.2|32889.2|89
1693843200000|2023-09-04 16:00:00|32898.7|32891.7|32906.2|32899.2|32911.2|32904.2|32896.2|32889.2|114
1693843500000|2023-09-04 16:05:00|32901.2|32894.2|32906.2|32899.2|32911.2|32904.2|32898.7|32891.7|36
1693843800000|2023-09-04 16:10:00|32908.7|32901.7|32911.2|32904.2|32916.2|32909.2|32906.2|32899.2|18
1693844100000|2023-09-04 16:15:00|32908.7|32901.7|32903.7|32896.7|32908.7|32901.7|32901.2|32894.2|36
1693844400000|2023-09-04 16:20:00|32901.2|32894.2|32906.2|32899.2|32908.7|32901.7|32901.2|32894.2|29
1693844700000|2023-09-04 16:25:00|32908.7|32901.7|32906.2|32899.2|32911.2|32904.2|32903.7|32896.7|6
1693845000000|2023-09-04 16:30:00|32908.7|32901.7|32906.2|32899.2|32908.7|32901.7|32906.2|32899.2|20
1693845300000|2023-09-04 16:35:00|32908.7|32901.7|32906.2|32899.2|32911.2|32904.2|32906.2|32899.2|3
1693845600000|2023-09-04 16:40:00|32908.7|32901.7|32913.7|32906.7|32913.7|32906.7|32906.2|32899.2|57
1693845900000|2023-09-04 16:45:00|32911.2|32904.2|32906.2|32899.2|32913.7|32906.7|32901.2|32894.2|15
1693846200000|2023-09-04 16:50:00|32908.7|32901.7|32903.7|32896.7|32908.7|32901.7|32901.2|32894.2|20
1693846500000|2023-09-04 16:55:00|32906.2|32899.2|32910.2|32895.2|32911.2|32904.2|32906.2|32892.7|49
1693846800000|2023-09-04 17:00:00|32915.2|32900.2|32915.2|32900.2|32915.2|32900.2|32915.2|32900.2|4
1693847100000|2023-09-04 17:05:00|32912.7|32897.7|32915.2|32900.2|32915.2|32900.2|32912.7|32897.7|3
1693847400000|2023-09-04 17:10:00|32912.7|32897.7|32910.2|32895.2|32915.2|32900.2|32910.2|32895.2|1
1693847700000|2023-09-04 17:15:00|32912.7|32897.7|32915.2|32900.2|32920.2|32905.2|32912.7|32897.7|6
1693848000000|2023-09-04 17:20:00|32917.7|32902.7|32917.7|32902.7|32917.7|32902.7|32917.7|32902.7|0
1693848300000|2023-09-04 17:25:00|32920.2|32905.2|32920.2|32905.2|32920.2|32905.2|32920.2|32905.2|0
1693848600000|2023-09-04 17:30:00|32922.7|32907.7|32920.2|32905.2|32922.7|32907.7|32920.2|32905.2|5
1693849200000|2023-09-04 17:40:00|32917.7|32902.7|32917.7|32902.7|32920.2|32905.2|32917.7|32902.7|2
1693849500000|2023-09-04 17:45:00|||||||||1
1693850700000|2023-09-04 18:05:00|32920.2|32905.2|32920.2|32905.2|32920.2|32905.2|32920.2|32905.2|2
1693852200000|2023-09-04 18:30:00|32922.7|32907.7|32922.7|32907.7|32925.2|32910.2|32922.7|32907.7|4
1693852500000|2023-09-04 18:35:00|32920.2|32905.2|32920.2|32905.2|32920.2|32905.2|32920.2|32905.2|0
1693852800000|2023-09-04 18:40:00|||||||||1
1693854300000|2023-09-04 19:05:00|32922.7|32907.7|32922.7|32907.7|32925.2|32910.2|32922.7|32907.7|2
1693855500000|2023-09-04 19:25:00|32925.2|32910.2|32925.2|32910.2|32925.2|32910.2|32925.2|32910.2|0
1693855800000|2023-09-04 19:30:00|||||||||3
1693857000000|2023-09-04 19:50:00|||||||||2
1693857300000|2023-09-04 19:55:00|32930.2|32915.2|32930.2|32915.2|32930.2|32915.2|32930.2|32915.2|4
1693857900000|2023-09-04 20:05:00|32932.7|32917.7|32935.2|32920.2|32937.7|32922.7|32932.7|32917.7|2
1693858200000|2023-09-04 20:10:00|32937.7|32922.7|32935.2|32920.2|32937.7|32922.7|32935.2|32920.2|2
1693858500000|2023-09-04 20:15:00|32937.7|32922.7|32940.2|32925.2|32945.2|32930.2|32935.2|32920.2|33
1693858800000|2023-09-04 20:20:00|32942.7|32927.7|32945.2|32930.2|32947.7|32932.7|32942.7|32927.7|14
1693859100000|2023-09-04 20:25:00|32947.7|32932.7|32935.2|32920.2|32950.2|32935.2|32935.2|32920.2|31
1693859400000|2023-09-04 20:30:00|32932.7|32917.7|32932.7|32917.7|32935.2|32920.2|32932.7|32917.7|1
1693859700000|2023-09-04 20:35:00|32935.2|32920.2|32937.7|32922.7|32937.7|32922.7|32932.7|32917.7|6
1693860000000|2023-09-04 20:40:00|32940.2|32925.2|32935.2|32920.2|32940.2|32925.2|32935.2|32920.2|9
1693860300000|2023-09-04 20:45:00|32937.7|32922.7|32937.7|32922.7|32940.2|32925.2|32935.2|32920.2|6
1693860600000|2023-09-04 20:50:00|32940.2|32925.2|32937.7|32922.7|32942.7|32927.7|32935.2|32920.2|3
1693860900000|2023-09-04 20:55:00|32940.2|32925.2|32925.2|32910.2|32945.2|32930.2|32917.7|32902.7|48
1693861200000|2023-09-04 21:00:00|32927.7|32912.7|32955.2|32940.2|32955.2|32940.2|32927.7|32912.7|4
1693861500000|2023-09-04 21:05:00|32957.7|32942.7|32955.2|32940.2|32957.7|32942.7|32955.2|32940.2|2
1693861800000|2023-09-04 21:10:00|32945.2|32930.2|32952.7|32922.7|32952.7|32930.2|32942.7|32922.7|3337
1693862100000|2023-09-04 21:15:00|32952.8|32922.8|32947|32917|32952.8|32922.8|32947|32917|0
1693862400000|2023-09-04 21:20:00|32947.4|32917.4|32947.4|32917.4|32947.4|32917.4|32947.4|32917.4|0
1693862700000|2023-09-04 21:25:00|32947.1|32917.1|32947.1|32917.1|32947.1|32917.1|32947.1|32917.1|0
1693863000000|2023-09-04 21:30:00|32947.2|32917.2|32947.2|32917.2|32947.2|32917.2|32947.2|32917.2|0
1693863300000|2023-09-04 21:35:00|32947.1|32917.1|32947.2|32917.2|32947.2|32917.2|32947.1|32917.1|0
1693863900000|2023-09-04 21:45:00|32947|32917|32947|32917|32947|32917|32946.9|32916.9|0
1693864500000|2023-09-04 21:55:00|32947.1|32917.1|32947.1|32917.1|32947.1|32917.1|32947.1|32917.1|0
1693864800000|2023-09-04 22:00:00|32952.6|32922.6|32927.7|32912.7|32960.2|32945.2|32927.7|32912.7|78
1693865100000|2023-09-04 22:05:00|32925.2|32910.2|32912.7|32897.7|32927.7|32912.7|32912.7|32897.7|42
1693865400000|2023-09-04 22:10:00|32917.7|32902.7|32907.7|32892.7|32917.7|32902.7|32905.2|32890.2|31
1693865700000|2023-09-04 22:15:00|32910.2|32895.2|32912.7|32897.7|32912.7|32897.7|32907.7|32892.7|3
1693866000000|2023-09-04 22:20:00|32915.2|32900.2|32912.7|32897.7|32915.2|32900.2|32910.2|32895.2|1
1693866300000|2023-09-04 22:25:00|32915.2|32900.2|32920.2|32905.2|32920.2|32905.2|32910.2|32895.2|3
1693866600000|2023-09-04 22:30:00|32922.7|32907.7|32925.2|32910.2|32932.7|32917.7|32922.7|32907.7|17
1693866900000|2023-09-04 22:35:00|32922.7|32907.7|32922.7|32907.7|32922.7|32907.7|32922.7|32907.7|2
1693867200000|2023-09-04 22:40:00|32925.2|32910.2|32930.2|32915.2|32930.2|32915.2|32925.2|32910.2|13
1693867500000|2023-09-04 22:45:00|32927.7|32912.7|32932.7|32917.7|32932.7|32917.7|32927.7|32912.7|4
1693867800000|2023-09-04 22:50:00|32935.2|32920.2|32940.2|32925.2|32940.2|32925.2|32932.7|32917.7|16
1693868100000|2023-09-04 22:55:00|32935.2|32920.2|32935.2|32920.2|32937.7|32922.7|32935.2|32920.2|3
1693868400000|2023-09-04 23:00:00|32932.7|32917.7|32917.7|32902.7|32932.7|32917.7|32917.7|32902.7|37
1693868700000|2023-09-04 23:05:00|32915.2|32900.2|32915.2|32900.2|32917.7|32902.7|32907.7|32892.7|25
1693869000000|2023-09-04 23:10:00|32912.7|32897.7|32912.7|32897.7|32912.7|32897.7|32912.7|32897.7|4
1693869300000|2023-09-04 23:15:00|32910.2|32895.2|32917.7|32902.7|32917.7|32902.7|32910.2|32895.2|8
1693869600000|2023-09-04 23:20:00|32915.2|32900.2|32910.2|32895.2|32917.7|32902.7|32910.2|32895.2|6
1693869900000|2023-09-04 23:25:00|32912.7|32897.7|32910.2|32895.2|32915.2|32900.2|32910.2|32895.2|1
1693870200000|2023-09-04 23:30:00|32912.7|32897.7|32938.7|32931.7|32948.7|32941.7|32912.7|32897.7|643
1693870500000|2023-09-04 23:35:00|32936.2|32929.2|32946.2|32939.2|32956.2|32949.2|32931.2|32924.2|1656
1693870800000|2023-09-04 23:40:00|32948.7|32941.7|32961.2|32954.2|32971.2|32964.2|32946.2|32939.2|251
1693871100000|2023-09-04 23:45:00|32963.7|32956.7|32971.2|32964.2|32981.2|32974.2|32958.7|32951.7|975
1693871400000|2023-09-04 23:50:00|32973.7|32966.7|32961.2|32954.2|32986.2|32979.2|32956.2|32949.2|1505
1693871700000|2023-09-04 23:55:00|32963.7|32956.7|32946.2|32939.2|32966.2|32959.2|32946.2|32939.2|492
1693872000000|2023-09-05 00:00:00|32948.7|32941.7|32991.2|32984.2|33006.2|32999.2|32926.2|32919.2|2392
1693872300000|2023-09-05 00:05:00|32993.7|32986.7|32911.2|32904.2|32993.7|32986.7|32896.2|32889.2|1258
1693872600000|2023-09-05 00:10:00|32913.7|32906.7|32931.2|32924.2|32946.2|32939.2|32898.7|32891.7|623
1693872900000|2023-09-05 00:15:00|32926.2|32919.2|32951.2|32944.2|32976.2|32969.2|32926.2|32919.2|481
1693873200000|2023-09-05 00:20:00|32953.7|32946.7|32921.2|32914.2|32976.2|32969.2|32918.7|32911.7|1200
1693873500000|2023-09-05 00:25:00|32918.7|32911.7|32911.2|32904.2|32926.2|32919.2|32901.2|32894.2|1393
1693873800000|2023-09-05 00:30:00|32908.7|32901.7|32911.2|32904.2|32916.2|32909.2|32896.2|32889.2|2011
1693874100000|2023-09-05 00:35:00|32916.2|32909.2|32916.2|32909.2|32941.2|32934.2|32916.2|32909.2|124
1693874400000|2023-09-05 00:40:00|32913.7|32906.7|32866.2|32859.2|32913.7|32906.7|32861.2|32854.2|543
1693874700000|2023-09-05 00:45:00|32861.2|32854.2|32856.2|32849.2|32868.7|32861.7|32846.2|32839.2|608
1693875000000|2023-09-05 00:50:00|32861.2|32854.2|32851.2|32844.2|32871.2|32864.2|32846.2|32839.2|144
1693875300000|2023-09-05 00:55:00|32853.7|32846.7|32801.2|32794.2|32856.2|32849.2|32796.2|32789.2|324
1693875600000|2023-09-05 01:00:00|32806.2|32799.2|32806.2|32799.2|32811.2|32804.2|32793.7|32786.7|645
1693875900000|2023-09-05 01:05:00|32803.7|32796.7|32786.2|32779.2|32806.2|32799.2|32786.2|32779.2|291
1693876200000|2023-09-05 01:10:00|32791.2|32784.2|32821.2|32814.2|32861.2|32854.2|32791.2|32784.2|830
1693876500000|2023-09-05 01:15:00|32816.2|32809.2|32821.2|32814.2|32831.2|32824.2|32796.2|32789.2|372
1693876800000|2023-09-05 01:20:00|32823.7|32816.7|32836.2|32829.2|32851.2|32844.2|32821.2|32814.2|369
1693877100000|2023-09-05 01:25:00|32833.7|32826.7|32876.2|32869.2|32876.2|32869.2|32828.7|32821.7|349
1693877400000|2023-09-05 01:30:00|32873.7|32866.7|32901.2|32894.2|32906.2|32899.2|32856.2|32849.2|860
1693877700000|2023-09-05 01:35:00|32898.7|32891.7|32886.2|32879.2|32906.2|32899.2|32861.2|32854.2|407
1693878000000|2023-09-05 01:40:00|32883.7|32876.7|32901.2|32894.2|32916.2|32909.2|32876.2|32869.2|173
1693878300000|2023-09-05 01:45:00|32898.7|32891.7|32861.2|32854.2|32906.2|32899.2|32856.2|32849.2|199
1693878600000|2023-09-05 01:50:00|32858.7|32851.7|32853.7|32846.7|32871.2|32864.2|32843.7|32836.7|233
1693878900000|2023-09-05 01:55:00|32851.2|32844.2|32853.7|32846.7|32861.2|32854.2|32833.7|32826.7|155
1693879200000|2023-09-05 02:00:00|32851.2|32844.2|32866.2|32859.2|32871.2|32864.2|32836.2|32829.2|136
1693879500000|2023-09-05 02:05:00|32863.7|32856.7|32846.2|32839.2|32863.7|32856.7|32836.2|32829.2|136
1693879800000|2023-09-05 02:10:00|32848.7|32841.7|32883.7|32876.7|32886.2|32879.2|32848.7|32841.7|322
1693880100000|2023-09-05 02:15:00|32886.2|32879.2|32911.2|32904.2|32916.2|32909.2|32876.2|32869.2|195
1693880400000|2023-09-05 02:20:00|32908.7|32901.7|32846.2|32839.2|32916.2|32909.2|32846.2|32839.2|368
1693880700000|2023-09-05 02:25:00|32851.2|32844.2|32881.2|32874.2|32881.2|32874.2|32851.2|32844.2|136
1693881000000|2023-09-05 02:30:00|32886.2|32879.2|32881.2|32874.2|32886.2|32879.2|32858.7|32851.7|775
1693881300000|2023-09-05 02:35:00|32883.7|32876.7|32876.2|32869.2|32891.2|32884.2|32871.2|32864.2|95
1693881600000|2023-09-05 02:40:00|32873.7|32866.7|32881.2|32874.2|32888.7|32881.7|32873.7|32866.7|1243
1693881900000|2023-09-05 02:45:00|32878.7|32871.7|32896.2|32889.2|32896.2|32889.2|32868.7|32861.7|153
1693882200000|2023-09-05 02:50:00|32893.7|32886.7|32886.2|32879.2|32901.2|32894.2|32886.2|32879.2|35
1693882500000|2023-09-05 02:55:00|32888.7|32881.7|32898.7|32891.7|32898.7|32891.7|32881.2|32874.2|40
1693882800000|2023-09-05 03:00:00|32901.2|32894.2|32901.2|32894.2|32906.2|32899.2|32886.2|32879.2|70
1693883100000|2023-09-05 03:05:00|32898.7|32891.7|32901.2|32894.2|32906.2|32899.2|32886.2|32879.2|37
1693883400000|2023-09-05 03:10:00|32903.7|32896.7|32906.2|32899.2|32921.2|32914.2|32901.2|32894.2|179
1693883700000|2023-09-05 03:15:00|32901.2|32894.2|32896.2|32889.2|32921.2|32914.2|32893.7|32886.7|123
1693884000000|2023-09-05 03:20:00|32893.7|32886.7|32916.2|32909.2|32923.7|32916.7|32891.2|32884.2|102
1693884300000|2023-09-05 03:25:00|32913.7|32906.7|32928.7|32921.7|32931.2|32924.2|32913.7|32906.7|112
1693884600000|2023-09-05 03:30:00|32931.2|32924.2|32916.2|32909.2|32946.2|32939.2|32901.2|32894.2|285
1693884900000|2023-09-05 03:35:00|32913.7|32906.7|32916.2|32909.2|32936.2|32929.2|32911.2|32904.2|163
1693885200000|2023-09-05 03:40:00|32921.2|32914.2|32936.2|32929.2|32941.2|32934.2|32906.2|32899.2|91
1693885500000|2023-09-05 03:45:00|32928.7|32921.7|32911.2|32904.2|32941.2|32934.2|32911.2|32904.2|75
1693885800000|2023-09-05 03:50:00|32913.7|32906.7|32901.2|32894.2|32926.2|32919.2|32901.2|32894.2|76
1693886100000|2023-09-05 03:55:00|32898.7|32891.7|32891.2|32884.2|32906.2|32899.2|32888.7|32881.7|79
1693886400000|2023-09-05 04:00:00|32888.7|32881.7|32901.2|32894.2|32901.2|32894.2|32876.2|32869.2|480
1693886700000|2023-09-05 04:05:00|32898.7|32891.7|32896.2|32889.2|32911.2|32904.2|32891.2|32884.2|216
1693887000000|2023-09-05 04:10:00|32893.7|32886.7|32913.7|32906.7|32921.2|32914.2|32891.2|32884.2|76
1693887300000|2023-09-05 04:15:00|32916.2|32909.2|32923.7|32916.7|32926.2|32919.2|32911.2|32904.2|292
1693887600000|2023-09-05 04:20:00|32926.2|32919.2|32931.2|32924.2|32933.7|32926.7|32911.2|32904.2|102
1693887900000|2023-09-05 04:25:00|32928.7|32921.7|32926.2|32919.2|32928.7|32921.7|32901.2|32894.2|86
1693888200000|2023-09-05 04:30:00|32923.7|32916.7|32911.2|32904.2|32923.7|32916.7|32901.2|32894.2|107
1693888500000|2023-09-05 04:35:00|32908.7|32901.7|32903.7|32896.7|32921.2|32914.2|32901.2|32894.2|125
1693888800000|2023-09-05 04:40:00|32901.2|32894.2|32906.2|32899.2|32913.7|32906.7|32901.2|32894.2|48
1693889100000|2023-09-05 04:45:00|32908.7|32901.7|32918.7|32911.7|32921.2|32914.2|32906.2|32899.2|58
1693889400000|2023-09-05 04:50:00|32916.2|32909.2|32956.2|32949.2|32961.2|32954.2|32916.2|32909.2|1124
1693889700000|2023-09-05 04:55:00|32951.2|32944.2|32961.2|32954.2|32966.2|32959.2|32946.2|32939.2|95
1693890000000|2023-09-05 05:00:00|32956.2|32949.2|32976.2|32969.2|32986.2|32979.2|32956.2|32949.2|1067
1693890300000|2023-09-05 05:05:00|32981.2|32974.2|32976.2|32969.2|32981.2|32974.2|32961.2|32954.2|144
1693890600000|2023-09-05 05:10:00|32978.7|32971.7|32971.2|32964.2|32981.2|32974.2|32966.2|32959.2|239
1693890900000|2023-09-05 05:15:00|32973.7|32966.7|32976.2|32969.2|32991.2|32984.2|32966.2|32959.2|157
1693891200000|2023-09-05 05:20:00|32973.7|32966.7|32951.2|32944.2|32976.2|32969.2|32951.2|32944.2|131
1693891500000|2023-09-05 05:25:00|32953.7|32946.7|32946.2|32939.2|32966.2|32959.2|32943.7|32936.7|185
1693891800000|2023-09-05 05:30:00|32943.7|32936.7|32966.2|32959.2|32976.2|32969.2|32936.2|32929.2|202
1693892100000|2023-09-05 05:35:00|32963.7|32956.7|32958.7|32951.7|32973.7|32966.7|32946.2|32939.2|176
1693892400000|2023-09-05 05:40:00|32961.2|32954.2|32966.2|32959.2|32966.2|32959.2|32951.2|32944.2|1626
1693892700000|2023-09-05 05:45:00|32961.2|32954.2|32986.2|32979.2|32986.2|32979.2|32961.2|32954.2|412
1693893000000|2023-09-05 05:50:00|32996.2|32989.2|33006.2|32999.2|33006.2|32999.2|32976.2|32969.2|1458
1693893300000|2023-09-05 05:55:00|33008.7|33001.7|32996.2|32989.2|33016.2|33009.2|32991.2|32984.2|603
1693893600000|2023-09-05 06:00:00|33006.2|32999.2|33016.2|33009.2|33026.2|33019.2|33001.2|32994.2|649
1693893900000|2023-09-05 06:05:00|33013.7|33006.7|32996.2|32989.2|33016.2|33009.2|32993.7|32986.7|275
1693894200000|2023-09-05 06:10:00|32993.7|32986.7|32966.2|32959.2|32996.2|32989.2|32961.2|32954.2|377
1693894500000|2023-09-05 06:15:00|32968.7|32961.7|32973.7|32966.7|32976.2|32969.2|32961.2|32954.2|272
1693894800000|2023-09-05 06:20:00|32976.2|32969.2|32981.2|32974.2|32981.2|32974.2|32971.2|32964.2|137
1693895100000|2023-09-05 06:25:00|32976.2|32969.2|32973.7|32966.7|32981.2|32974.2|32963.7|32956.7|85
1693895400000|2023-09-05 06:30:00|32976.2|32969.2|32963.7|32956.7|32981.2|32974.2|32956.2|32949.2|303
1693895700000|2023-09-05 06:35:00|32961.2|32954.2|32963.7|32956.7|32966.2|32959.2|32958.7|32951.7|25
1693896000000|2023-09-05 06:40:00|32966.2|32959.2|32951.2|32944.2|32966.2|32959.2|32951.2|32944.2|94
1693896300000|2023-09-05 06:45:00|32956.2|32949.2|32948.7|32941.7|32956.2|32949.2|32946.2|32939.2|57
1693896600000|2023-09-05 06:50:00|32951.2|32944.2|32943.7|32936.7|32953.7|32946.7|32943.7|32936.7|65
1693896900000|2023-09-05 06:55:00|32946.2|32939.2|32956.2|32949.2|32956.2|32949.2|32943.7|32936.7|40
1693897200000|2023-09-05 07:00:00|32951.2|32944.2|32941.2|32934.2|32951.2|32944.2|32926.2|32919.2|142
1693897500000|2023-09-05 07:05:00|32938.7|32931.7|32923.7|32916.7|32953.7|32946.7|32921.2|32914.2|120
1693897800000|2023-09-05 07:10:00|32921.2|32914.2|32936.2|32929.2|32941.2|32934.2|32906.2|32899.2|276
1693898100000|2023-09-05 07:15:00|32938.7|32931.7|32913.7|32906.7|32941.2|32934.2|32908.7|32901.7|1155
1693898400000|2023-09-05 07:20:00|32911.2|32904.2|32938.7|32931.7|32943.7|32936.7|32903.7|32896.7|118
1693898700000|2023-09-05 07:25:00|32941.2|32934.2|32936.2|32929.2|32946.2|32939.2|32921.2|32914.2|116
1693899000000|2023-09-05 07:30:00|32931.2|32924.2|32931.2|32924.2|32941.2|32934.2|32918.7|32911.7|210
1693899300000|2023-09-05 07:35:00|32933.7|32926.7|32901.2|32894.2|32933.7|32926.7|32898.7|32891.7|159
1693899600000|2023-09-05 07:40:00|32898.7|32891.7|32903.7|32896.7|32911.2|32904.2|32888.7|32881.7|3127
1693899900000|2023-09-05 07:45:00|32901.2|32894.2|32911.2|32904.2|32916.2|32909.2|32891.2|32884.2|79
1693900200000|2023-09-05 07:50:00|32913.7|32906.7|32911.2|32904.2|32943.7|32936.7|32911.2|32904.2|136
1693900500000|2023-09-05 07:55:00|32908.7|32901.7|32883.7|32876.7|32916.2|32909.2|32883.7|32876.7|1921
1693900800000|2023-09-05 08:00:00|32886.2|32879.2|32873.7|32866.7|32886.2|32879.2|32858.7|32851.7|781
1693901100000|2023-09-05 08:05:00|32876.2|32869.2|32883.7|32876.7|32891.2|32884.2|32866.2|32859.2|228
1693901400000|2023-09-05 08:10:00|32886.2|32879.2|32856.2|32849.2|32891.2|32884.2|32846.2|32839.2|439
1693901700000|2023-09-05 08:15:00|32861.2|32854.2|32841.2|32834.2|32861.2|32854.2|32828.7|32821.7|87
1693902000000|2023-09-05 08:20:00|32846.2|32839.2|32871.2|32864.2|32881.2|32874.2|32846.2|32839.2|155
1693902300000|2023-09-05 08:25:00|32873.7|32866.7|32863.7|32856.7|32881.2|32874.2|32861.2|32854.2|33
1693902600000|2023-09-05 08:30:00|32866.2|32859.2|32876.2|32869.2|32878.7|32871.7|32853.7|32846.7|247
1693902900000|2023-09-05 08:35:00|32873.7|32866.7|32881.2|32874.2|32896.2|32889.2|32873.7|32866.7|58
1693903200000|2023-09-05 08:40:00|32883.7|32876.7|32908.7|32901.7|32911.2|32904.2|32881.2|32874.2|49
1693903500000|2023-09-05 08:45:00|32911.2|32904.2|32901.2|32894.2|32911.2|32904.2|32893.7|32886.7|161
1693903800000|2023-09-05 08:50:00|32906.2|32899.2|32916.2|32909.2|32921.2|32914.2|32896.2|32889.2|76
1693904100000|2023-09-05 08:55:00|32913.7|32906.7|32911.2|32904.2|32923.7|32916.7|32911.2|32904.2|51
1693904400000|2023-09-05 09:00:00|32908.7|32901.7|32898.7|32891.7|32911.2|32904.2|32896.2|32889.2|101
1693904700000|2023-09-05 09:05:00|32901.2|32894.2|32911.2|32904.2|32911.2|32904.2|32896.2|32889.2|18
1693905000000|2023-09-05 09:10:00|32916.2|32909.2|32941.2|32934.2|32941.2|32934.2|32916.2|32909.2|123
1693905300000|2023-09-05 09:15:00|32946.2|32939.2|32961.2|32954.2|32961.2|32954.2|32938.7|32931.7|211
1693905600000|2023-09-05 09:20:00|32958.7|32951.7|32951.2|32944.2|32966.2|32959.2|32951.2|32944.2|103
1693905900000|2023-09-05 09:25:00|32943.7|32936.7|32961.2|32954.2|32963.7|32956.7|32941.2|32934.2|56
1693906200000|2023-09-05 09:30:00|32966.2|32959.2|32961.2|32954.2|32966.2|32959.2|32956.2|32949.2|228
1693906500000|2023-09-05 09:35:00|32963.7|32956.7|32966.2|32959.2|32971.2|32964.2|32956.2|32949.2|98
1693906800000|2023-09-05 09:40:00|32963.7|32956.7|32961.2|32954.2|32971.2|32964.2|32953.7|32946.7|24
1693907100000|2023-09-05 09:45:00|32966.2|32959.2|32961.2|32954.2|32971.2|32964.2|32961.2|32954.2|23
1693907400000|2023-09-05 09:50:00|32963.7|32956.7|32966.2|32959.2|32971.2|32964.2|32961.2|32954.2|20
1693907700000|2023-09-05 09:55:00|32968.7|32961.7|32971.2|32964.2|32976.2|32969.2|32961.2|32954.2|16
1693908000000|2023-09-05 10:00:00|32968.7|32961.7|32976.2|32969.2|32981.2|32974.2|32961.2|32954.2|26
1693908300000|2023-09-05 10:05:00|32978.7|32971.7|32986.2|32979.2|32991.2|32984.2|32971.2|32964.2|72
1693908600000|2023-09-05 10:10:00|32991.2|32984.2|32991.2|32984.2|32993.7|32986.7|32983.7|32976.7|30
1693908900000|2023-09-05 10:15:00|32993.7|32986.7|33021.2|33014.2|33021.2|33014.2|32991.2|32984.2|339
1693909200000|2023-09-05 10:20:00|33026.2|33019.2|33023.7|33016.7|33026.2|33019.2|33013.7|33006.7|94
1693909500000|2023-09-05 10:25:00|33026.2|33019.2|33021.2|33014.2|33026.2|33019.2|33008.7|33001.7|39
1693909800000|2023-09-05 10:30:00|33018.7|33011.7|33026.2|33019.2|33028.7|33021.7|33016.2|33009.2|57
1693910100000|2023-09-05 10:35:00|33028.7|33021.7|33016.2|33009.2|33031.2|33024.2|33008.7|33001.7|47
1693910400000|2023-09-05 10:40:00|33013.7|33006.7|33016.2|33009.2|33018.7|33011.7|33011.2|33004.2|30
1693910700000|2023-09-05 10:45:00|33013.7|33006.7|33001.2|32994.2|33021.2|33014.2|33001.2|32994.2|181
1693911000000|2023-09-05 10:50:00|33006.2|32999.2|33008.7|33001.7|33011.2|33004.2|32998.7|32991.7|182
1693911300000|2023-09-05 10:55:00|33011.2|33004.2|32981.2|32974.2|33016.2|33009.2|32978.7|32971.7|118
1693911600000|2023-09-05 11:00:00|32983.7|32976.7|32976.2|32969.2|32991.2|32984.2|32976.2|32969.2|62
1693911900000|2023-09-05 11:05:00|32973.7|32966.7|32971.2|32964.2|32981.2|32974.2|32966.2|32959.2|37
1693912200000|2023-09-05 11:10:00|32973.7|32966.7|32976.2|32969.2|32978.7|32971.7|32968.7|32961.7|177
1693912500000|2023-09-05 11:15:00|32973.7|32966.7|32991.2|32984.2|32991.2|32984.2|32968.7|32961.7|94
1693912800000|2023-09-05 11:20:00|32988.7|32981.7|32981.2|32974.2|32988.7|32981.7|32971.2|32964.2|65
1693913100000|2023-09-05 11:25:00|32983.7|32976.7|33003.7|32996.7|33006.2|32999.2|32983.7|32976.7|89
1693913400000|2023-09-05 11:30:00|33001.2|32994.2|32991.2|32984.2|33001.2|32994.2|32991.2|32984.2|160
1693913700000|2023-09-05 11:35:00|32993.7|32986.7|33011.2|33004.2|33011.2|33004.2|32991.2|32984.2|66
1693914000000|2023-09-05 11:40:00|33008.7|33001.7|33018.7|33011.7|33021.2|33014.2|33008.7|33001.7|111
1693914300000|2023-09-05 11:45:00|33021.2|33014.2|33026.2|33019.2|33028.7|33021.7|33016.2|33009.2|100
1693914600000|2023-09-05 11:50:00|33028.7|33021.7|33031.2|33024.2|33036.2|33029.2|33028.7|33021.7|96
1693914900000|2023-09-05 11:55:00|33028.7|33021.7|33016.2|33009.2|33031.2|33024.2|33016.2|33009.2|113
1693915200000|2023-09-05 12:00:00|33018.7|33011.7|33016.2|33009.2|33021.2|33014.2|33013.7|33006.7|87
1693915500000|2023-09-05 12:05:00|33018.7|33011.7|33028.7|33021.7|33031.2|33024.2|33018.7|33011.7|195
1693915800000|2023-09-05 12:10:00|33031.2|33024.2|33016.2|33009.2|33031.2|33024.2|33006.2|32999.2|192
1693916100000|2023-09-05 12:15:00|33013.7|33006.7|33011.2|33004.2|33018.7|33011.7|33011.2|33004.2|903
1693916400000|2023-09-05 12:20:00|33013.7|33006.7|33016.2|33009.2|33016.2|33009.2|32996.2|32989.2|136
1693916700000|2023-09-05 12:25:00|33013.7|33006.7|33006.2|32999.2|33018.7|33011.7|33001.2|32994.2|182
1693917000000|2023-09-05 12:30:00|33011.2|33004.2|33001.2|32994.2|33011.2|33004.2|32996.2|32989.2|171
1693917300000|2023-09-05 12:35:00|32996.2|32989.2|32986.2|32979.2|33001.2|32994.2|32981.2|32974.2|41
1693917600000|2023-09-05 12:40:00|32983.7|32976.7|33018.7|33011.7|33026.2|33019.2|32981.2|32974.2|144
1693917900000|2023-09-05 12:45:00|33021.2|33014.2|33056.2|33049.2|33058.7|33051.7|33016.2|33009.2|150
1693918200000|2023-09-05 12:50:00|33058.7|33051.7|33053.7|33046.7|33066.2|33059.2|33046.2|33039.2|202
1693918500000|2023-09-05 12:55:00|33056.2|33049.2|33071.2|33064.2|33076.2|33069.2|33056.2|33049.2|190
1693918800000|2023-09-05 13:00:00|33073.7|33066.7|33061.2|33054.2|33073.7|33066.7|33056.2|33049.2|293
1693919100000|2023-09-05 13:05:00|33063.7|33056.7|33043.7|33036.7|33063.7|33056.7|33041.2|33034.2|62
1693919400000|2023-09-05 13:10:00|33046.2|33039.2|33031.2|33024.2|33051.2|33044.2|33031.2|33024.2|51
1693919700000|2023-09-05 13:15:00|33033.7|33026.7|33038.7|33031.7|33041.2|33034.2|33018.7|33011.7|104
1693920000000|2023-09-05 13:20:00|33041.2|33034.2|33058.7|33051.7|33061.2|33054.2|33036.2|33029.2|58
1693920300000|2023-09-05 13:25:00|33056.2|33049.2|33081.2|33074.2|33081.2|33074.2|33056.2|33049.2|110
1693920600000|2023-09-05 13:30:00|33078.7|33071.7|33086.2|33079.2|33101.2|33094.2|33073.7|33066.7|837
1693920900000|2023-09-05 13:35:00|33083.7|33076.7|33086.2|33079.2|33096.2|33089.2|33071.2|33064.2|520
1693921200000|2023-09-05 13:40:00|33088.7|33081.7|33086.2|33079.2|33111.2|33104.2|33071.2|33064.2|685
1693921500000|2023-09-05 13:45:00|33083.7|33076.7|33096.2|33089.2|33121.2|33114.2|33081.2|33074.2|453
1693921800000|2023-09-05 13:50:00|33093.7|33086.7|33101.2|33094.2|33111.2|33104.2|33081.2|33074.2|391
1693922100000|2023-09-05 13:55:00|33098.7|33091.7|33093.7|33086.7|33111.2|33104.2|33081.2|33074.2|190
1693922400000|2023-09-05 14:00:00|33096.2|33089.2|33101.2|33094.2|33121.2|33114.2|33083.7|33076.7|708
1693922700000|2023-09-05 14:05:00|33103.7|33096.7|33096.2|33089.2|33131.2|33124.2|33091.2|33084.2|1888
1693923000000|2023-09-05 14:10:00|33101.2|33094.2|33073.7|33066.7|33118.7|33111.7|33071.2|33064.2|334
1693923300000|2023-09-05 14:15:00|33071.2|33064.2|33076.2|33069.2|33081.2|33074.2|33043.7|33036.7|409
1693923600000|2023-09-05 14:20:00|33073.7|33066.7|33111.2|33104.2|33116.2|33109.2|33071.2|33064.2|172
1693923900000|2023-09-05 14:25:00|33113.7|33106.7|33103.7|33096.7|33131.2|33124.2|33096.2|33089.2|428
1693924200000|2023-09-05 14:30:00|33106.2|33099.2|33076.2|33069.2|33108.7|33101.7|33076.2|33069.2|145
1693924500000|2023-09-05 14:35:00|33078.7|33071.7|33076.2|33069.2|33086.2|33079.2|33061.2|33054.2|292
1693924800000|2023-09-05 14:40:00|33071.2|33064.2|33071.2|33064.2|33076.2|33069.2|33043.7|33036.7|2625
1693925100000|2023-09-05 14:45:00|33068.7|33061.7|33076.2|33069.2|33086.2|33079.2|33051.2|33044.2|8899
1693925400000|2023-09-05 14:50:00|33071.2|33064.2|33096.2|33089.2|33101.2|33094.2|33066.2|33059.2|310
1693925700000|2023-09-05 14:55:00|33098.7|33091.7|33096.2|33089.2|33103.7|33096.7|33091.2|33084.2|242
1693926000000|2023-09-05 15:00:00|33093.7|33086.7|33121.2|33114.2|33121.2|33114.2|33091.2|33084.2|182
1693926300000|2023-09-05 15:05:00|33118.7|33111.7|33128.7|33121.7|33133.7|33126.7|33116.2|33109.2|227
1693926600000|2023-09-05 15:10:00|33131.2|33124.2|33121.2|33114.2|33131.2|33124.2|33116.2|33109.2|188
1693926900000|2023-09-05 15:15:00|33123.7|33116.7|33121.2|33114.2|33131.2|33124.2|33116.2|33109.2|143
1693927200000|2023-09-05 15:20:00|33123.7|33116.7|33116.2|33109.2|33126.2|33119.2|33111.2|33104.2|145
1693927500000|2023-09-05 15:25:00|33113.7|33106.7|33098.7|33091.7|33116.2|33109.2|33098.7|33091.7|180
1693927800000|2023-09-05 15:30:00|33101.2|33094.2|33113.7|33106.7|33116.2|33109.2|33093.7|33086.7|203
1693928100000|2023-09-05 15:35:00|33116.2|33109.2|33131.2|33124.2|33136.2|33129.2|33113.7|33106.7|260
1693928400000|2023-09-05 15:40:00|33133.7|33126.7|33131.2|33124.2|33136.2|33129.2|33126.2|33119.2|137
1693928700000|2023-09-05 15:45:00|33128.7|33121.7|33141.2|33134.2|33146.2|33139.2|33126.2|33119.2|104
1693929000000|2023-09-05 15:50:00|33143.7|33136.7|33121.2|33114.2|33146.2|33139.2|33121.2|33114.2|229
1693929300000|2023-09-05 15:55:00|33123.7|33116.7|33131.2|33124.2|33136.2|33129.2|33121.2|33114.2|160
1693929600000|2023-09-05 16:00:00|33133.7|33126.7|33136.2|33129.2|33151.2|33144.2|33128.7|33121.7|133
1693929900000|2023-09-05 16:05:00|33138.7|33131.7|33146.2|33139.2|33146.2|33139.2|33136.2|33129.2|60
1693930200000|2023-09-05 16:10:00|33148.7|33141.7|33148.7|33141.7|33156.2|33149.2|33143.7|33136.7|80
1693930500000|2023-09-05 16:15:00|33151.2|33144.2|33148.7|33141.7|33151.2|33144.2|33136.2|33129.2|82
1693930800000|2023-09-05 16:20:00|33151.2|33144.2|33151.2|33144.2|33156.2|33149.2|33146.2|33139.2|91
1693931100000|2023-09-05 16:25:00|33148.7|33141.7|33148.7|33141.7|33151.2|33144.2|33146.2|33139.2|63
1693931400000|2023-09-05 16:30:00|33151.2|33144.2|33146.2|33139.2|33156.2|33149.2|33146.2|33139.2|76
1693931700000|2023-09-05 16:35:00|33148.7|33141.7|33151.2|33144.2|33156.2|33149.2|33146.2|33139.2|36
1693932000000|2023-09-05 16:40:00|33146.2|33139.2|33151.2|33144.2|33151.2|33144.2|33141.2|33134.2|36
1693932300000|2023-09-05 16:45:00|33153.7|33146.7|33146.2|33139.2|33156.2|33149.2|33146.2|33139.2|37
1693932600000|2023-09-05 16:50:00|33141.2|33134.2|33146.2|33139.2|33146.2|33139.2|33136.2|33129.2|45
1693932900000|2023-09-05 16:55:00|33143.7|33136.7|33141.2|33134.2|33146.2|33139.2|33136.2|33129.2|36
1693933200000|2023-09-05 17:00:00|33136.2|33129.2|33126.2|33119.2|33138.7|33131.7|33126.2|33119.2|71
1693933500000|2023-09-05 17:05:00|33123.7|33116.7|33116.2|33109.2|33126.2|33119.2|33116.2|33109.2|60
1693933800000|2023-09-05 17:10:00|33111.2|33104.2|33131.2|33124.2|33133.7|33126.7|33111.2|33104.2|187
1693934100000|2023-09-05 17:15:00|33128.7|33121.7|33136.2|33129.2|33138.7|33131.7|33126.2|33119.2|60
1693934400000|2023-09-05 17:20:00|33133.7|33126.7|33136.2|33129.2|33136.2|33129.2|33123.7|33116.7|61
1693934700000|2023-09-05 17:25:00|33141.2|33134.2|33131.2|33124.2|33141.2|33134.2|33131.2|33124.2|52
1693935000000|2023-09-05 17:30:00|33128.7|33121.7|33136.2|33129.2|33141.2|33134.2|33126.2|33119.2|57
1693935300000|2023-09-05 17:35:00|33131.2|33124.2|33141.2|33134.2|33146.2|33139.2|33131.2|33124.2|56
1693935600000|2023-09-05 17:40:00|33146.2|33139.2|33146.2|33139.2|33151.2|33144.2|33141.2|33134.2|104
1693935900000|2023-09-05 17:45:00|33151.2|33144.2|33146.2|33139.2|33151.2|33144.2|33141.2|33134.2|73
1693936200000|2023-09-05 17:50:00|33148.7|33141.7|33156.2|33149.2|33156.2|33149.2|33146.2|33139.2|93
1693936500000|2023-09-05 17:55:00|33158.7|33151.7|33156.2|33149.2|33161.2|33154.2|33148.7|33141.7|62
1693936800000|2023-09-05 18:00:00|33158.7|33151.7|33161.2|33154.2|33166.2|33159.2|33156.2|33149.2|324
1693937100000|2023-09-05 18:05:00|33156.2|33149.2|33143.7|33136.7|33156.2|33149.2|33141.2|33134.2|126
1693937400000|2023-09-05 18:10:00|33141.2|33134.2|33146.2|33139.2|33148.7|33141.7|33136.2|33129.2|67
1693937700000|2023-09-05 18:15:00|33148.7|33141.7|33163.7|33156.7|33163.7|33156.7|33146.2|33139.2|67
1693938000000|2023-09-05 18:20:00|33161.2|33154.2|33161.2|33154.2|33166.2|33159.2|33156.2|33149.2|1074
1693938300000|2023-09-05 18:25:00|33166.2|33159.2|33171.2|33164.2|33171.2|33164.2|33161.2|33154.2|71
1693938600000|2023-09-05 18:30:00|33173.7|33166.7|33166.2|33159.2|33173.7|33166.7|33161.2|33154.2|121
1693938900000|2023-09-05 18:35:00|33163.7|33156.7|33161.2|33154.2|33166.2|33159.2|33156.2|33149.2|66
1693939200000|2023-09-05 18:40:00|33158.7|33151.7|33156.2|33149.2|33166.2|33159.2|33156.2|33149.2|52
1693939500000|2023-09-05 18:45:00|33158.7|33151.7|33171.2|33164.2|33173.7|33166.7|33156.2|33149.2|84
1693939800000|2023-09-05 18:50:00|33166.2|33159.2|33161.2|33154.2|33171.2|33164.2|33161.2|33154.2|97
1693940100000|2023-09-05 18:55:00|33163.7|33156.7|33171.2|33164.2|33171.2|33164.2|33161.2|33154.2|67
1693940400000|2023-09-05 19:00:00|33168.7|33161.7|33153.7|33146.7|33168.7|33161.7|33146.2|33139.2|129
1693940700000|2023-09-05 19:05:00|33151.2|33144.2|33146.2|33139.2|33156.2|33149.2|33141.2|33134.2|127
1693941000000|2023-09-05 19:10:00|33143.7|33136.7|33121.2|33114.2|33146.2|33139.2|33121.2|33114.2|133
1693941300000|2023-09-05 19:15:00|33123.7|33116.7|33126.2|33119.2|33133.7|33126.7|33121.2|33114.2|165
1693941600000|2023-09-05 19:20:00|33128.7|33121.7|33128.7|33121.7|33131.2|33124.2|33126.2|33119.2|195
1693941900000|2023-09-05 19:25:00|33126.2|33119.2|33121.2|33114.2|33131.2|33124.2|33121.2|33114.2|71
1693942200000|2023-09-05 19:30:00|33123.7|33116.7|33126.2|33119.2|33131.2|33124.2|33121.2|33114.2|183
1693942500000|2023-09-05 19:35:00|33128.7|33121.7|33151.2|33144.2|33151.2|33144.2|33126.2|33119.2|405
1693942800000|2023-09-05 19:40:00|33146.2|33139.2|33146.2|33139.2|33148.7|33141.7|33141.2|33134.2|135
1693943100000|2023-09-05 19:45:00|33148.7|33141.7|33131.2|33124.2|33151.2|33144.2|33131.2|33124.2|242
1693943400000|2023-09-05 19:50:00|33136.2|33129.2|33111.2|33104.2|33136.2|33129.2|33101.2|33094.2|573
1693943700000|2023-09-05 19:55:00|33108.7|33101.7|33111.2|33104.2|33121.2|33114.2|33101.2|33094.2|350
1693944000000|2023-09-05 20:00:00|33113.7|33106.7|33098.7|33091.7|33116.2|33109.2|33096.2|33089.2|458
1693944300000|2023-09-05 20:05:00|33101.2|33094.2|33091.2|33084.2|33106.2|33099.2|33088.7|33081.7|114
1693944600000|2023-09-05 20:10:00|33088.7|33081.7|33096.2|33089.2|33101.2|33094.2|33088.7|33081.7|41
1693944900000|2023-09-05 20:15:00|33091.2|33084.2|33096.2|33089.2|33096.2|33089.2|33091.2|33084.2|10
1693945200000|2023-09-05 20:20:00|33098.7|33091.7|33098.7|33091.7|33103.7|33096.7|33096.2|33089.2|29
1693945500000|2023-09-05 20:25:00|33101.2|33094.2|33101.2|33094.2|33101.2|33094.2|33098.7|33091.7|0
1693945800000|2023-09-05 20:30:00|||||||||1
1693946100000|2023-09-05 20:35:00|33096.2|33089.2|33086.2|33079.2|33096.2|33089.2|33083.7|33076.7|37
1693946400000|2023-09-05 20:40:00|33088.7|33081.7|33083.7|33076.7|33088.7|33081.7|33081.2|33074.2|34
1693946700000|2023-09-05 20:45:00|33086.2|33079.2|33088.7|33081.7|33091.2|33084.2|33081.2|33074.2|24
1693947000000|2023-09-05 20:50:00|33091.2|33084.2|33081.2|33074.2|33101.2|33094.2|33081.2|33074.2|84
1693947300000|2023-09-05 20:55:00|33078.7|33071.7|33075.2|33060.2|33086.2|33079.2|33061.2|33052.7|113
1693947600000|2023-09-05 21:00:00|33072.7|33057.7|33095.2|33080.2|33095.2|33080.2|33067.7|33052.7|4
1693947900000|2023-09-05 21:05:00|33080.2|33065.2|33100.2|33085.2|33100.2|33085.2|33080.2|33065.2|3
1693948200000|2023-09-05 21:10:00|33090.2|33075.2|33095.2|33065.2|33100.2|33085.2|33085.2|33065.2|53303
1693948500000|2023-09-05 21:15:00|33095.4|33065.4|33095.4|33065.4|33095.8|33065.8|33093.3|33063.3|0
1693948800000|2023-09-05 21:20:00|33094.2|33064.2|33095.6|33065.6|33095.8|33065.8|33094.2|33064.2|0
1693949100000|2023-09-05 21:25:00|33094.3|33064.3|33095.9|33065.9|33096.9|33066.9|33094.3|33064.3|0
1693949400000|2023-09-05 21:30:00|33095.8|33065.8|33096.2|33066.2|33096.2|33066.2|33095.2|33065.2|0
1693949700000|2023-09-05 21:35:00|33096.4|33066.4|33093.5|33063.5|33096.7|33066.7|33093.5|33063.5|0
1693950000000|2023-09-05 21:40:00|33093.4|33063.4|33093.5|33063.5|33093.5|33063.5|33093.4|33063.4|0
1693950300000|2023-09-05 21:45:00|33093.7|33063.7|33093.3|33063.3|33095.2|33065.2|33093.3|33063.3|0
1693950600000|2023-09-05 21:50:00|33093.1|33063.1|33091|33061|33093.1|33063.1|33091|33061|0
1693950900000|2023-09-05 21:55:00|33091.2|33061.2|33091.7|33061.7|33092.9|33062.9|33091.2|33061.2|0
1693951200000|2023-09-05 22:00:00|33089.3|33059.3|33075.2|33060.2|33091.2|33072.7|33072.7|33056.1|419
1693951500000|2023-09-05 22:05:00|33080.2|33065.2|33085.2|33070.2|33087.7|33072.7|33075.2|33060.2|189
1693951800000|2023-09-05 22:10:00|33087.7|33072.7|33080.2|33065.2|33087.7|33072.7|33080.2|33065.2|10
1693952100000|2023-09-05 22:15:00|33082.7|33067.7|33082.7|33067.7|33085.2|33070.2|33080.2|33065.2|0
1693952400000|2023-09-05 22:20:00|33080.2|33065.2|33085.2|33070.2|33085.2|33070.2|33080.2|33065.2|1
1693952700000|2023-09-05 22:25:00|33082.7|33067.7|33080.2|33065.2|33082.7|33067.7|33080.2|33065.2|0
1693953000000|2023-09-05 22:30:00|33082.7|33067.7|33085.2|33070.2|33085.2|33070.2|33080.2|33065.2|2
1693953600000|2023-09-05 22:40:00|||||||||1
1693953900000|2023-09-05 22:45:00|33082.7|33067.7|33085.2|33070.2|33085.2|33070.2|33080.2|33065.2|4
1693954200000|2023-09-05 22:50:00|33087.7|33072.7|33087.7|33072.7|33087.7|33072.7|33087.7|33072.7|1
1693954500000|2023-09-05 22:55:00|33085.2|33070.2|33087.7|33072.7|33087.7|33072.7|33085.2|33070.2|1
1693954800000|2023-09-05 23:00:00|33090.2|33075.2|33080.2|33065.2|33095.2|33080.2|33077.7|33062.7|5
1693955100000|2023-09-05 23:05:00|33077.7|33062.7|33077.7|33062.7|33077.7|33062.7|33072.7|33057.7|33
1693955400000|2023-09-05 23:10:00|33080.2|33065.2|33077.7|33062.7|33082.7|33067.7|33077.7|33062.7|0
1693955700000|2023-09-05 23:15:00|33075.2|33060.2|33060.2|33045.2|33080.2|33065.2|33055.2|33040.2|106
1693956000000|2023-09-05 23:20:00|33062.7|33047.7|33055.2|33040.2|33062.7|33047.7|33055.2|33040.2|20
1693956300000|2023-09-05 23:25:00|33062.7|33047.7|33065.2|33050.2|33065.2|33050.2|33057.7|33042.7|16
1693956600000|2023-09-05 23:30:00|33067.7|33052.7|33051.2|33044.2|33086.2|33079.2|33051.2|33044.2|17031
1693956900000|2023-09-05 23:35:00|33048.7|33041.7|33086.2|33079.2|33091.2|33084.2|33046.2|33039.2|96
1693957200000|2023-09-05 23:40:00|33083.7|33076.7|33096.2|33089.2|33101.2|33094.2|33076.2|33069.2|52
1693957500000|2023-09-05 23:45:00|33088.7|33081.7|33096.2|33089.2|33101.2|33094.2|33076.2|33069.2|288
1693957800000|2023-09-05 23:50:00|33098.7|33091.7|33106.2|33099.2|33106.2|33099.2|33086.2|33079.2|257
1693958100000|2023-09-05 23:55:00|33108.7|33101.7|33106.2|33099.2|33118.7|33111.7|33101.2|33094.2|307
1693958400000|2023-09-06 00:00:00|33111.2|33104.2|33126.2|33119.2|33161.2|33154.2|33108.7|33101.7|864
1693958700000|2023-09-06 00:05:00|33131.2|33124.2|33128.7|33121.7|33146.2|33139.2|33096.2|33089.2|547
1693959000000|2023-09-06 00:10:00|33131.2|33124.2|33111.2|33104.2|33141.2|33134.2|33091.2|33084.2|1340
1693959300000|2023-09-06 00:15:00|33108.7|33101.7|33136.2|33129.2|33136.2|33129.2|33091.2|33084.2|477
1693959600000|2023-09-06 00:20:00|33133.7|33126.7|33141.2|33134.2|33156.2|33149.2|33121.2|33114.2|349
1693959900000|2023-09-06 00:25:00|33146.2|33139.2|33131.2|33124.2|33161.2|33154.2|33126.2|33119.2|599
1693960200000|2023-09-06 00:30:00|33133.7|33126.7|33141.2|33134.2|33146.2|33139.2|33116.2|33109.2|559
1693960500000|2023-09-06 00:35:00|33146.2|33139.2|33151.2|33144.2|33161.2|33154.2|33141.2|33134.2|1139
1693960800000|2023-09-06 00:40:00|33156.2|33149.2|33161.2|33154.2|33171.2|33164.2|33146.2|33139.2|366
1693961100000|2023-09-06 00:45:00|33166.2|33159.2|33196.2|33189.2|33211.2|33204.2|33166.2|33159.2|373
1693961400000|2023-09-06 00:50:00|33198.7|33191.7|33186.2|33179.2|33206.2|33199.2|33183.7|33176.7|270
1693961700000|2023-09-06 00:55:00|33188.7|33181.7|33236.2|33229.2|33236.2|33229.2|33186.2|33179.2|277
1693962000000|2023-09-06 01:00:00|33241.2|33234.2|33248.7|33241.7|33271.2|33264.2|33236.2|33229.2|599
1693962300000|2023-09-06 01:05:00|33251.2|33244.2|33276.2|33269.2|33286.2|33279.2|33246.2|33239.2|283
1693962600000|2023-09-06 01:10:00|33281.2|33274.2|33271.2|33264.2|33286.2|33279.2|33268.7|33261.7|232
1693962900000|2023-09-06 01:15:00|33276.2|33269.2|33228.7|33221.7|33281.2|33274.2|33223.7|33216.7|592
1693963200000|2023-09-06 01:20:00|33231.2|33224.2|33231.2|33224.2|33256.2|33249.2|33226.2|33219.2|260
1693963500000|2023-09-06 01:25:00|33236.2|33229.2|33196.2|33189.2|33251.2|33244.2|33188.7|33181.7|380
1693963800000|2023-09-06 01:30:00|33201.2|33194.2|33216.2|33209.2|33221.2|33214.2|33196.2|33189.2|262
1693964100000|2023-09-06 01:35:00|33218.7|33211.7|33231.2|33224.2|33243.7|33236.7|33208.7|33201.7|155
1693964400000|2023-09-06 01:40:00|33228.7|33221.7|33196.1|33189.1|33233.7|33226.7|33196.1|33189.1|159
1693964700000|2023-09-06 01:45:00|33198.6|33191.6|33206.1|33199.1|33218.6|33211.6|33196.1|33189.1|401
1693965000000|2023-09-06 01:50:00|33211.1|33204.1|33181.1|33174.1|33211.1|33204.1|33176.1|33169.1|158
1693965300000|2023-09-06 01:55:00|33176.1|33169.1|33141.1|33134.1|33181.1|33174.1|33096.1|33089.1|673
1693965600000|2023-09-06 02:00:00|33143.6|33136.6|33171.1|33164.1|33171.1|33164.1|33141.1|33134.1|193
1693965900000|2023-09-06 02:05:00|33168.6|33161.6|33173.6|33166.6|33181.1|33174.1|33151.1|33144.1|174
1693966200000|2023-09-06 02:10:00|33171.1|33164.1|33191.1|33184.1|33193.6|33186.6|33161.1|33154.1|147
1693966500000|2023-09-06 02:15:00|33186.1|33179.1|33206.1|33199.1|33216.1|33209.1|33186.1|33179.1|127
1693966800000|2023-09-06 02:20:00|33208.6|33201.6|33231.1|33224.1|33231.1|33224.1|33206.1|33199.1|106
1693967100000|2023-09-06 02:25:00|33228.6|33221.6|33248.6|33241.6|33251.1|33244.1|33226.1|33219.1|142
1693967400000|2023-09-06 02:30:00|33251.1|33244.1|33246.1|33239.1|33251.1|33244.1|33236.1|33229.1|1655
1693967700000|2023-09-06 02:35:00|33251.1|33244.1|33246.1|33239.1|33261.1|33254.1|33241.1|33234.1|177
1693968000000|2023-09-06 02:40:00|33248.6|33241.6|33241.1|33234.1|33266.1|33259.1|33238.6|33231.6|206
1693968300000|2023-09-06 02:45:00|33243.6|33236.6|33226.1|33219.1|33251.1|33244.1|33226.1|33219.1|132
1693968600000|2023-09-06 02:50:00|33221.1|33214.1|33226.1|33219.1|33231.1|33224.1|33213.6|33206.6|115
1693968900000|2023-09-06 02:55:00|33228.6|33221.6|33231.1|33224.1|33236.1|33229.1|33221.1|33214.1|59
1693969200000|2023-09-06 03:00:00|33233.6|33226.6|33221.1|33214.1|33236.1|33229.1|33221.1|33214.1|58
1693969500000|2023-09-06 03:05:00|33218.6|33211.6|33218.6|33211.6|33226.1|33219.1|33201.1|33194.1|84
1693969800000|2023-09-06 03:10:00|33216.1|33209.1|33216.1|33209.1|33226.1|33219.1|33211.1|33204.1|55
1693970100000|2023-09-06 03:15:00|33218.6|33211.6|33201.1|33194.1|33221.1|33214.1|33201.1|33194.1|61
1693970400000|2023-09-06 03:20:00|33203.6|33196.6|33221.1|33214.1|33223.6|33216.6|33203.6|33196.6|59
1693970700000|2023-09-06 03:25:00|33223.6|33216.6|33216.1|33209.1|33228.6|33221.6|33213.6|33206.6|458
1693971000000|2023-09-06 03:30:00|33221.1|33214.1|33241.1|33234.1|33256.1|33249.1|33211.1|33204.1|148
1693971300000|2023-09-06 03:35:00|33246.1|33239.1|33258.6|33251.6|33263.6|33256.6|33218.6|33211.6|125
1693971600000|2023-09-06 03:40:00|33256.1|33249.1|33241.1|33234.1|33261.1|33254.1|33236.1|33229.1|119
1693971900000|2023-09-06 03:45:00|33243.6|33236.6|33261.1|33254.1|33263.6|33256.6|33243.6|33236.6|83
1693972200000|2023-09-06 03:50:00|33258.6|33251.6|33278.6|33271.6|33281.1|33274.1|33256.1|33249.1|150
1693972500000|2023-09-06 03:55:00|33281.1|33274.1|33271.1|33264.1|33288.6|33281.6|33266.1|33259.1|263
1693972800000|2023-09-06 04:00:00|33268.6|33261.6|33266.1|33259.1|33281.1|33274.1|33256.1|33249.1|1292
1693973100000|2023-09-06 04:05:00|33263.6|33256.6|33281.1|33274.1|33286.1|33279.1|33263.6|33256.6|100
1693973400000|2023-09-06 04:10:00|33283.6|33276.6|33276.1|33269.1|33286.1|33279.1|33271.1|33264.1|70
1693973700000|2023-09-06 04:15:00|33278.6|33271.6|33251.1|33244.1|33281.1|33274.1|33251.1|33244.1|69
1693974000000|2023-09-06 04:20:00|33248.6|33241.6|33266.1|33259.1|33266.1|33259.1|33236.1|33229.1|121
1693974300000|2023-09-06 04:25:00|33263.6|33256.6|33243.6|33236.6|33266.1|33259.1|33241.1|33234.1|99
1693974600000|2023-09-06 04:30:00|33246.1|33239.1|33246.1|33239.1|33256.1|33249.1|33236.1|33229.1|53
1693974900000|2023-09-06 04:35:00|33248.6|33241.6|33236.1|33229.1|33251.1|33244.1|33233.6|33226.6|78
1693975200000|2023-09-06 04:40:00|33233.6|33226.6|33216.1|33209.1|33236.1|33229.1|33208.6|33201.6|211
1693975500000|2023-09-06 04:45:00|33213.6|33206.6|33196.1|33189.1|33216.1|33209.1|33191.1|33184.1|94
1693975800000|2023-09-06 04:50:00|33201.1|33194.1|33186.1|33179.1|33201.1|33194.1|33176.1|33169.1|74
1693976100000|2023-09-06 04:55:00|33183.6|33176.6|33168.6|33161.6|33183.6|33176.6|33166.1|33159.1|143
1693976400000|2023-09-06 05:00:00|33166.1|33159.1|33178.6|33171.6|33181.1|33174.1|33161.1|33154.1|157
1693976700000|2023-09-06 05:05:00|33181.1|33174.1|33156.1|33149.1|33188.6|33181.6|33141.1|33134.1|178
1693977000000|2023-09-06 05:10:00|33158.6|33151.6|33188.6|33181.6|33191.1|33184.1|33156.1|33149.1|116
1693977300000|2023-09-06 05:15:00|33186.1|33179.1|33206.1|33199.1|33211.1|33204.1|33183.6|33176.6|73
1693977600000|2023-09-06 05:20:00|33211.1|33204.1|33191.1|33184.1|33213.6|33206.6|33186.1|33179.1|242
1693977900000|2023-09-06 05:25:00|33193.6|33186.6|33211.1|33204.1|33216.1|33209.1|33193.6|33186.6|73
1693978200000|2023-09-06 05:30:00|33213.6|33206.6|33241.1|33234.1|33241.1|33234.1|33206.1|33199.1|125
1693978500000|2023-09-06 05:35:00|33238.6|33231.6|33251.1|33244.1|33258.6|33251.6|33236.1|33229.1|1539
1693978800000|2023-09-06 05:40:00|33248.6|33241.6|33238.6|33231.6|33261.1|33254.1|33236.1|33229.1|274
1693979100000|2023-09-06 05:45:00|33241.1|33234.1|33248.6|33241.6|33261.1|33254.1|33241.1|33234.1|719
1693979400000|2023-09-06 05:50:00|33251.1|33244.1|33246.1|33239.1|33253.6|33246.6|33228.6|33221.6|318
1693979700000|2023-09-06 05:55:00|33243.6|33236.6|33256.1|33249.1|33261.1|33254.1|33231.1|33224.1|838
1693980000000|2023-09-06 06:00:00|33248.6|33241.6|33226.1|33219.1|33251.1|33244.1|33226.1|33219.1|2468
1693980300000|2023-09-06 06:05:00|33228.6|33221.6|33236.1|33229.1|33236.1|33229.1|33221.1|33214.1|220
1693980600000|2023-09-06 06:10:00|33233.6|33226.6|33241.1|33234.1|33241.1|33234.1|33221.1|33214.1|226
1693980900000|2023-09-06 06:15:00|33238.6|33231.6|33246.1|33239.1|33256.1|33249.1|33236.1|33229.1|262
1693981200000|2023-09-06 06:20:00|33241.1|33234.1|33241.1|33234.1|33248.6|33241.6|33241.1|33234.1|134
1693981500000|2023-09-06 06:25:00|33246.1|33239.1|33241.1|33234.1|33246.1|33239.1|33236.1|33229.1|75
1693981800000|2023-09-06 06:30:00|33236.1|33229.1|33236.1|33229.1|33236.1|33229.1|33236.1|33229.1|5
1693982100000|2023-09-06 06:35:00|33231.1|33224.1|33226.1|33219.1|33236.1|33229.1|33226.1|33219.1|25
1693982400000|2023-09-06 06:40:00|33221.1|33214.1|33221.1|33214.1|33223.6|33216.6|33216.1|33209.1|16
1693982700000|2023-09-06 06:45:00|33218.6|33211.6|33196.1|33189.1|33218.6|33211.6|33191.1|33184.1|180
1693983000000|2023-09-06 06:50:00|33193.6|33186.6|33201.1|33194.1|33201.1|33194.1|33191.1|33184.1|61
1693983300000|2023-09-06 06:55:00|33206.1|33199.1|33211.1|33204.1|33221.1|33214.1|33201.1|33194.1|16
1693983600000|2023-09-06 07:00:00|33208.6|33201.6|33178.6|33171.6|33211.1|33204.1|33176.1|33169.1|211
1693983900000|2023-09-06 07:05:00|33181.1|33174.1|33168.6|33161.6|33188.6|33181.6|33166.1|33159.1|64
1693984200000|2023-09-06 07:10:00|33166.1|33159.1|33176.1|33169.1|33186.1|33179.1|33166.1|33159.1|59
1693984500000|2023-09-06 07:15:00|33171.1|33164.1|33156.1|33149.1|33176.1|33169.1|33146.1|33139.1|287
1693984800000|2023-09-06 07:20:00|33151.1|33144.1|33188.6|33181.6|33196.1|33189.1|33148.6|33141.6|57
1693985100000|2023-09-06 07:25:00|33191.1|33184.1|33218.6|33211.6|33221.1|33214.1|33186.1|33179.1|39
1693985400000|2023-09-06 07:30:00|33221.1|33214.1|33251.1|33244.1|33271.1|33264.1|33221.1|33214.1|147
1693985700000|2023-09-06 07:35:00|33253.6|33246.6|33263.6|33256.6|33286.1|33279.1|33248.6|33241.6|104
1693986000000|2023-09-06 07:40:00|33266.1|33259.1|33261.1|33254.1|33278.6|33271.6|33251.1|33244.1|76
1693986300000|2023-09-06 07:45:00|33266.1|33259.1|33261.1|33254.1|33273.6|33266.6|33256.1|33249.1|154
1693986600000|2023-09-06 07:50:00|33263.6|33256.6|33223.6|33216.6|33263.6|33256.6|33221.1|33214.1|103
1693986900000|2023-09-06 07:55:00|33221.1|33214.1|33226.1|33219.1|33228.6|33221.6|33211.1|33204.1|182
1693987200000|2023-09-06 08:00:00|33223.6|33216.6|33266.1|33259.1|33266.1|33259.1|33221.1|33214.1|70
1693987500000|2023-09-06 08:05:00|33268.6|33261.6|33271.1|33264.1|33281.1|33274.1|33256.1|33249.1|134
1693987800000|2023-09-06 08:10:00|33273.6|33266.6|33271.1|33264.1|33273.6|33266.6|33256.1|33249.1|24
1693988100000|2023-09-06 08:15:00|33268.6|33261.6|33243.6|33236.6|33273.6|33266.6|33238.6|33231.6|76
1693988400000|2023-09-06 08:20:00|33241.1|33234.1|33243.6|33236.6|33256.1|33249.1|33231.1|33224.1|113
1693988700000|2023-09-06 08:25:00|33241.1|33234.1|33231.1|33224.1|33253.6|33246.6|33231.1|33224.1|56
1693989000000|2023-09-06 08:30:00|33233.6|33226.6|33266.1|33259.1|33266.1|33259.1|33228.6|33221.6|34
1693989300000|2023-09-06 08:35:00|33263.6|33256.6|33251.1|33244.1|33273.6|33266.6|33246.1|33239.1|27
1693989600000|2023-09-06 08:40:00|33248.6|33241.6|33271.1|33264.1|33271.1|33264.1|33246.1|33239.1|7
1693989900000|2023-09-06 08:45:00|33268.6|33261.6|33258.6|33251.6|33271.1|33264.1|33256.1|33249.1|87
1693990200000|2023-09-06 08:50:00|33256.1|33249.1|33271.1|33264.1|33286.1|33279.1|33256.1|33249.1|47
1693990500000|2023-09-06 08:55:00|33273.6|33266.6|33281.1|33274.1|33283.6|33276.6|33271.1|33264.1|109
1693990800000|2023-09-06 09:00:00|33283.6|33276.6|33288.6|33281.6|33306.1|33299.1|33276.1|33269.1|24
1693991100000|2023-09-06 09:05:00|33286.1|33279.1|33271.1|33264.1|33286.1|33279.1|33268.6|33261.6|21
1693991400000|2023-09-06 09:10:00|33268.6|33261.6|33251.1|33244.1|33273.6|33266.6|33248.6|33241.6|23
1693991700000|2023-09-06 09:15:00|33256.1|33249.1|33266.1|33259.1|33271.1|33264.1|33253.6|33246.6|53
1693992000000|2023-09-06 09:20:00|33268.6|33261.6|33283.6|33276.6|33288.6|33281.6|33268.6|33261.6|28
1693992300000|2023-09-06 09:25:00|33286.1|33279.1|33278.6|33271.6|33296.1|33289.1|33278.6|33271.6|14
1693992600000|2023-09-06 09:30:00|33281.1|33274.1|33286.1|33279.1|33301.1|33294.1|33278.6|33271.6|11
1693992900000|2023-09-06 09:35:00|33283.6|33276.6|33291.1|33284.1|33296.1|33289.1|33276.1|33269.1|209
1693993200000|2023-09-06 09:40:00|33293.6|33286.6|33286.1|33279.1|33296.1|33289.1|33276.1|33269.1|8
1693993500000|2023-09-06 09:45:00|33291.1|33284.1|33291.1|33284.1|33296.1|33289.1|33281.1|33274.1|62
1693993800000|2023-09-06 09:50:00|33288.6|33281.6|33278.6|33271.6|33291.1|33284.1|33271.1|33264.1|25
1693994100000|2023-09-06 09:55:00|33281.1|33274.1|33278.6|33271.6|33293.6|33286.6|33278.6|33271.6|9
1693994400000|2023-09-06 10:00:00|33281.1|33274.1|33281.1|33274.1|33286.1|33279.1|33273.6|33266.6|22
1693994700000|2023-09-06 10:05:00|33278.6|33271.6|33268.6|33261.6|33281.1|33274.1|33266.1|33259.1|10
1693995000000|2023-09-06 10:10:00|33266.1|33259.1|33291.1|33284.1|33291.1|33284.1|33266.1|33259.1|16
1693995300000|2023-09-06 10:15:00|33286.1|33279.1|33276.1|33269.1|33286.1|33279.1|33271.1|33264.1|29
1693995600000|2023-09-06 10:20:00|33273.6|33266.6|33271.1|33264.1|33286.1|33279.1|33271.1|33264.1|14
1693995900000|2023-09-06 10:25:00|33268.6|33261.6|33271.1|33264.1|33271.1|33264.1|33256.1|33249.1|21
1693996200000|2023-09-06 10:30:00|33268.6|33261.6|33258.6|33251.6|33281.1|33274.1|33256.1|33249.1|89
1693996500000|2023-09-06 10:35:00|33256.1|33249.1|33261.1|33254.1|33271.1|33264.1|33253.6|33246.6|14
1693996800000|2023-09-06 10:40:00|33258.6|33251.6|33251.1|33244.1|33261.1|33254.1|33246.1|33239.1|9
1693997100000|2023-09-06 10:45:00|33246.1|33239.1|33246.1|33239.1|33253.6|33246.6|33246.1|33239.1|122
1693997400000|2023-09-06 10:50:00|33248.6|33241.6|33251.1|33244.1|33256.1|33249.1|33246.1|33239.1|19
1693997700000|2023-09-06 10:55:00|33246.1|33239.1|33246.1|33239.1|33246.1|33239.1|33241.1|33234.1|8
1693998000000|2023-09-06 11:00:00|33241.1|33234.1|33241.1|33234.1|33251.1|33244.1|33236.1|33229.1|33
1693998300000|2023-09-06 11:05:00|33236.1|33229.1|33226.1|33219.1|33238.6|33231.6|33221.1|33214.1|20
1693998600000|2023-09-06 11:10:00|33223.6|33216.6|33256.1|33249.1|33258.6|33251.6|33223.6|33216.6|1
1693998900000|2023-09-06 11:15:00|33261.1|33254.1|33256.1|33249.1|33261.1|33254.1|33243.6|33236.6|72
1693999200000|2023-09-06 11:20:00|33253.6|33246.6|33246.1|33239.1|33256.1|33249.1|33246.1|33239.1|54
1693999500000|2023-09-06 11:25:00|33241.1|33234.1|33231.1|33224.1|33243.6|33236.6|33221.1|33214.1|111
1693999800000|2023-09-06 11:30:00|33226.1|33219.1|33216.1|33209.1|33226.1|33219.1|33211.1|33204.1|127
1694000100000|2023-09-06 11:35:00|33218.6|33211.6|33223.6|33216.6|33236.1|33229.1|33216.1|33209.1|97
1694000400000|2023-09-06 11:40:00|33226.1|33219.1|33201.1|33194.1|33226.1|33219.1|33196.1|33189.1|315
1694000700000|2023-09-06 11:45:00|33198.6|33191.6|33211.1|33204.1|33216.1|33209.1|33196.1|33189.1|70
1694001000000|2023-09-06 11:50:00|33206.1|33199.1|33208.6|33201.6|33211.1|33204.1|33198.6|33191.6|90
1694001300000|2023-09-06 11:55:00|33211.1|33204.1|33226.1|33219.1|33226.1|33219.1|33206.1|33199.1|91
1694001600000|2023-09-06 12:00:00|33223.6|33216.6|33211.1|33204.1|33223.6|33216.6|33196.1|33189.1|222
1694001900000|2023-09-06 12:05:00|33208.6|33201.6|33211.1|33204.1|33211.1|33204.1|33198.6|33191.6|73
1694002200000|2023-09-06 12:10:00|33208.6|33201.6|33201.1|33194.1|33211.1|33204.1|33191.1|33184.1|93
1694002500000|2023-09-06 12:15:00|33203.6|33196.6|33206.1|33199.1|33211.1|33204.1|33201.1|33194.1|288
1694002800000|2023-09-06 12:20:00|33208.6|33201.6|33206.1|33199.1|33216.1|33209.1|33196.1|33189.1|93
1694003100000|2023-09-06 12:25:00|33203.6|33196.6|33208.6|33201.6|33211.1|33204.1|33196.1|33189.1|84
1694003400000|2023-09-06 12:30:00|33211.1|33204.1|33191.1|33184.1|33211.1|33204.1|33186.1|33179.1|115
1694003700000|2023-09-06 12:35:00|33186.1|33179.1|33193.6|33186.6|33193.6|33186.6|33176.1|33169.1|120
1694004000000|2023-09-06 12:40:00|33196.1|33189.1|33191.1|33184.1|33198.6|33191.6|33186.1|33179.1|73
1694004300000|2023-09-06 12:45:00|33188.6|33181.6|33196.1|33189.1|33196.1|33189.1|33181.1|33174.1|72
1694004600000|2023-09-06 12:50:00|33193.6|33186.6|33201.1|33194.1|33216.1|33209.1|33191.1|33184.1|109
1694004900000|2023-09-06 12:55:00|33203.6|33196.6|33211.1|33204.1|33218.6|33211.6|33201.1|33194.1|108
1694005200000|2023-09-06 13:00:00|33213.6|33206.6|33201.1|33194.1|33213.6|33206.6|33196.1|33189.1|83
1694005500000|2023-09-06 13:05:00|33203.6|33196.6|33198.6|33191.6|33206.1|33199.1|33191.1|33184.1|84
1694005800000|2023-09-06 13:10:00|33196.1|33189.1|33206.1|33199.1|33211.1|33204.1|33191.1|33184.1|66
1694006100000|2023-09-06 13:15:00|33203.6|33196.6|33206.1|33199.1|33208.6|33201.6|33191.1|33184.1|288
1694006400000|2023-09-06 13:20:00|33203.6|33196.6|33196.1|33189.1|33206.1|33199.1|33191.1|33184.1|101
1694006700000|2023-09-06 13:25:00|33191.1|33184.1|33191.1|33184.1|33196.1|33189.1|33186.1|33179.1|17
1694007000000|2023-09-06 13:30:00|33196.1|33189.1|33163.6|33156.6|33196.1|33189.1|33151.1|33144.1|234
1694007300000|2023-09-06 13:35:00|33161.1|33154.1|33168.6|33161.6|33176.1|33169.1|33146.1|33139.1|180
1694007600000|2023-09-06 13:40:00|33171.1|33164.1|33196.1|33189.1|33201.1|33194.1|33166.1|33159.1|71
1694007900000|2023-09-06 13:45:00|33198.6|33191.6|33166.1|33159.1|33203.6|33196.6|33161.1|33154.1|53
1694008200000|2023-09-06 13:50:00|33163.6|33156.6|33183.6|33176.6|33196.1|33189.1|33163.6|33156.6|38
1694008500000|2023-09-06 13:55:00|33181.1|33174.1|33178.6|33171.6|33196.1|33189.1|33176.1|33169.1|45
1694008800000|2023-09-06 14:00:00|33176.1|33169.1|33171.1|33164.1|33191.1|33184.1|33156.1|33149.1|337
1694009100000|2023-09-06 14:05:00|33168.6|33161.6|33186.1|33179.1|33196.1|33189.1|33166.1|33159.1|161
1694009400000|2023-09-06 14:10:00|33183.6|33176.6|33163.6|33156.6|33196.1|33189.1|33161.1|33154.1|23
1694009700000|2023-09-06 14:15:00|33161.1|33154.1|33198.6|33191.6|33201.1|33194.1|33156.1|33149.1|62
1694010000000|2023-09-06 14:20:00|33201.1|33194.1|33156.1|33149.1|33203.6|33196.6|33156.1|33149.1|57
1694010300000|2023-09-06 14:25:00|33151.1|33144.1|33131.1|33124.1|33166.1|33159.1|33131.1|33124.1|117
1694010600000|2023-09-06 14:30:00|33126.1|33119.1|33146.1|33139.1|33156.1|33149.1|33126.1|33119.1|100
1694010900000|2023-09-06 14:35:00|33151.1|33144.1|33153.6|33146.6|33161.1|33154.1|33141.1|33134.1|65
1694011200000|2023-09-06 14:40:00|33156.1|33149.1|33151.1|33144.1|33161.1|33154.1|33148.6|33141.6|29
1694011500000|2023-09-06 14:45:00|33148.6|33141.6|33126.1|33119.1|33151.1|33144.1|33121.1|33114.1|260
1694011800000|2023-09-06 14:50:00|33123.6|33116.6|33131.1|33124.1|33133.6|33126.6|33111.1|33104.1|92
1694012100000|2023-09-06 14:55:00|33128.6|33121.6|33116.1|33109.1|33133.6|33126.6|33111.1|33104.1|43
1694012400000|2023-09-06 15:00:00|33113.6|33106.6|33121.1|33114.1|33126.1|33119.1|33111.1|33104.1|113
1694012700000|2023-09-06 15:05:00|33118.6|33111.6|33101.1|33094.1|33126.1|33119.1|33096.1|33089.1|68
1694013000000|2023-09-06 15:10:00|33103.6|33096.6|33101.1|33094.1|33106.1|33099.1|33091.1|33084.1|397
1694013300000|2023-09-06 15:15:00|33106.1|33099.1|33106.1|33099.1|33106.1|33099.1|33086.1|33079.1|123
1694013600000|2023-09-06 15:20:00|33101.1|33094.1|33096.1|33089.1|33103.6|33096.6|33086.1|33079.1|192
1694013900000|2023-09-06 15:25:00|33093.6|33086.6|33096.1|33089.1|33101.1|33094.1|33086.1|33079.1|198
1694014200000|2023-09-06 15:30:00|33093.6|33086.6|33096.1|33089.1|33101.1|33094.1|33086.1|33079.1|116
1694014500000|2023-09-06 15:35:00|33091.1|33084.1|33131.1|33124.1|33131.1|33124.1|33081.1|33074.1|177
1694014800000|2023-09-06 15:40:00|33136.1|33129.1|33141.1|33134.1|33141.1|33134.1|33121.1|33114.1|105
1694015100000|2023-09-06 15:45:00|33138.6|33131.6|33111.1|33104.1|33141.1|33134.1|33111.1|33104.1|218
1694015400000|2023-09-06 15:50:00|33108.6|33101.6|33111.1|33104.1|33121.1|33114.1|33101.1|33094.1|116
1694015700000|2023-09-06 15:55:00|33108.6|33101.6|33103.6|33096.6|33121.1|33114.1|33103.6|33096.6|80
1694016000000|2023-09-06 16:00:00|33106.1|33099.1|33101.1|33094.1|33111.1|33104.1|33096.1|33089.1|40
1694016300000|2023-09-06 16:05:00|33103.6|33096.6|33081.1|33074.1|33106.1|33099.1|33081.1|33074.1|121
1694016600000|2023-09-06 16:10:00|33083.6|33076.6|33086.1|33079.1|33088.6|33081.6|33076.1|33069.1|71
1694016900000|2023-09-06 16:15:00|33088.6|33081.6|33068.6|33061.6|33091.1|33084.1|33066.1|33059.1|48
1694017200000|2023-09-06 16:20:00|33071.1|33064.1|33068.6|33061.6|33076.1|33069.1|33058.6|33051.6|81
1694017500000|2023-09-06 16:25:00|33071.1|33064.1|33046.1|33039.1|33071.1|33064.1|33041.1|33034.1|81
1694017800000|2023-09-06 16:30:00|33041.1|33034.1|33041.1|33034.1|33043.6|33036.6|33031.1|33024.1|103
1694018100000|2023-09-06 16:35:00|33038.6|33031.6|33036.1|33029.1|33041.1|33034.1|33031.1|33024.1|50
1694018400000|2023-09-06 16:40:00|33038.6|33031.6|33026.1|33019.1|33041.1|33034.1|33021.1|33014.1|62
1694018700000|2023-09-06 16:45:00|33023.6|33016.6|33021.1|33014.1|33031.1|33024.1|33016.1|33009.1|36
1694019000000|2023-09-06 16:50:00|33018.6|33011.6|33026.1|33019.1|33041.1|33034.1|33018.6|33011.6|91
1694019300000|2023-09-06 16:55:00|33023.6|33016.6|33031.1|33024.1|33031.1|33024.1|33021.1|33014.1|87
1694019600000|2023-09-06 17:00:00|33028.6|33021.6|33021.1|33014.1|33031.1|33024.1|33016.1|33009.1|42
1694019900000|2023-09-06 17:05:00|33018.6|33011.6|33041.1|33034.1|33041.1|33034.1|33016.1|33009.1|46
1694020200000|2023-09-06 17:10:00|33043.6|33036.6|33056.1|33049.1|33056.1|33049.1|33041.1|33034.1|20
1694020500000|2023-09-06 17:15:00|33053.6|33046.6|33061.1|33054.1|33063.6|33056.6|33051.1|33044.1|119
1694020800000|2023-09-06 17:20:00|33063.6|33056.6|33053.6|33046.6|33066.1|33059.1|33051.1|33044.1|48
1694021100000|2023-09-06 17:25:00|33051.1|33044.1|33046.1|33039.1|33056.1|33049.1|33036.1|33029.1|55
1694021400000|2023-09-06 17:30:00|33048.6|33041.6|33056.1|33049.1|33061.1|33054.1|33046.1|33039.1|3
1694021700000|2023-09-06 17:35:00|33053.6|33046.6|33061.1|33054.1|33063.6|33056.6|33051.1|33044.1|93
1694022000000|2023-09-06 17:40:00|33058.6|33051.6|33061.1|33054.1|33066.1|33059.1|33051.1|33044.1|49
1694022300000|2023-09-06 17:45:00|33063.6|33056.6|33088.6|33081.6|33091.1|33084.1|33061.1|33054.1|30
1694022600000|2023-09-06 17:50:00|33086.1|33079.1|33083.6|33076.6|33091.1|33084.1|33078.6|33071.6|169
1694022900000|2023-09-06 17:55:00|33086.1|33079.1|33086.1|33079.1|33096.1|33089.1|33078.6|33071.6|29
1694023200000|2023-09-06 18:00:00|33083.6|33076.6|33081.1|33074.1|33098.6|33091.6|33076.1|33069.1|16
1694023500000|2023-09-06 18:05:00|33078.6|33071.6|33091.1|33084.1|33091.1|33084.1|33076.1|33069.1|8
1694023800000|2023-09-06 18:10:00|33088.6|33081.6|33091.1|33084.1|33091.1|33084.1|33076.1|33069.1|56
1694024100000|2023-09-06 18:15:00|33093.6|33086.6|33086.1|33079.1|33096.1|33089.1|33076.1|33069.1|19
1694024400000|2023-09-06 18:20:00|33081.1|33074.1|33081.1|33074.1|33086.1|33079.1|33076.1|33069.1|13
1694024700000|2023-09-06 18:25:00|33078.6|33071.6|33096.1|33089.1|33101.1|33094.1|33078.6|33071.6|19
1694025000000|2023-09-06 18:30:00|33098.6|33091.6|33116.1|33109.1|33121.1|33114.1|33096.1|33089.1|70
1694025300000|2023-09-06 18:35:00|33113.6|33106.6|33118.6|33111.6|33121.1|33114.1|33111.1|33104.1|39
1694025600000|2023-09-06 18:40:00|33116.1|33109.1|33121.1|33114.1|33121.1|33114.1|33106.1|33099.1|34
1694025900000|2023-09-06 18:45:00|33118.6|33111.6|33116.1|33109.1|33121.1|33114.1|33111.1|33104.1|15
1694026200000|2023-09-06 18:50:00|33113.6|33106.6|33116.1|33109.1|33121.1|33114.1|33111.1|33104.1|8
1694026500000|2023-09-06 18:55:00|33121.1|33114.1|33101.1|33094.1|33121.1|33114.1|33096.1|33089.1|15
1694026800000|2023-09-06 19:00:00|33106.1|33099.1|33081.1|33074.1|33106.1|33099.1|33076.1|33069.1|89
1694027100000|2023-09-06 19:05:00|33078.6|33071.6|33076.1|33069.1|33081.1|33074.1|33071.1|33064.1|26
1694027400000|2023-09-06 19:10:00|33071.1|33064.1|33101.1|33094.1|33101.1|33094.1|33071.1|33064.1|37
1694027700000|2023-09-06 19:15:00|33096.1|33089.1|33111.1|33104.1|33116.1|33109.1|33096.1|33089.1|15
1694028000000|2023-09-06 19:20:00|33108.6|33101.6|33101.1|33094.1|33108.6|33101.6|33096.1|33089.1|32
1694028300000|2023-09-06 19:25:00|33103.6|33096.6|33086.1|33079.1|33106.1|33099.1|33081.1|33074.1|5
1694028600000|2023-09-06 19:30:00|33091.1|33084.1|33096.1|33089.1|33096.1|33089.1|33081.1|33074.1|56
1694028900000|2023-09-06 19:35:00|33093.6|33086.6|33096.1|33089.1|33103.6|33096.6|33091.1|33084.1|20
1694029200000|2023-09-06 19:40:00|33098.6|33091.6|33091.1|33084.1|33101.1|33094.1|33088.6|33081.6|91
1694029500000|2023-09-06 19:45:00|33093.6|33086.6|33081.1|33074.1|33096.1|33089.1|33076.1|33069.1|61
1694029800000|2023-09-06 19:50:00|33083.6|33076.6|33091.1|33084.1|33101.1|33094.1|33076.1|33069.1|81
1694030100000|2023-09-06 19:55:00|33086.1|33079.1|33126.1|33119.1|33131.1|33124.1|33083.6|33076.6|161
1694030400000|2023-09-06 20:00:00|33116.1|33109.1|33101.1|33094.1|33116.1|33109.1|33091.1|33084.1|133
1694030700000|2023-09-06 20:05:00|33098.6|33091.6|33101.1|33094.1|33101.1|33094.1|33096.1|33089.1|67
1694031000000|2023-09-06 20:10:00|33106.1|33099.1|33106.1|33099.1|33111.1|33104.1|33101.1|33094.1|90
1694031300000|2023-09-06 20:15:00|33101.1|33094.1|33098.6|33091.6|33101.1|33094.1|33096.1|33089.1|20
1694031600000|2023-09-06 20:20:00|33101.1|33094.1|33096.1|33089.1|33101.1|33094.1|33091.1|33084.1|10
1694031900000|2023-09-06 20:25:00|33101.1|33094.1|33091.1|33084.1|33106.1|33099.1|33091.1|33084.1|31
1694032200000|2023-09-06 20:30:00|33093.6|33086.6|33101.1|33094.1|33111.1|33104.1|33091.1|33084.1|45
1694032800000|2023-09-06 20:40:00|33106.1|33099.1|33126.1|33119.1|33126.1|33119.1|33101.1|33094.1|83
1694033100000|2023-09-06 20:45:00|33123.6|33116.6|33126.1|33119.1|33126.1|33119.1|33116.1|33109.1|37
1694033400000|2023-09-06 20:50:00|33136.1|33129.1|33131.1|33124.1|33136.1|33129.1|33123.6|33116.6|48
1694033700000|2023-09-06 20:55:00|33136.1|33129.1|33155.1|33140.1|33155.1|33144.1|33136.1|33129.1|90
1694034000000|2023-09-06 21:00:00|33160.1|33145.1|33155.1|33140.1|33165.1|33150.1|33137.6|33122.6|5
1694034300000|2023-09-06 21:05:00|33152.6|33137.6|33140.1|33125.1|33152.6|33137.6|33137.6|33122.6|2
1694034600000|2023-09-06 21:10:00|33137.6|33122.6|33145.9|33115.9|33145.9|33122.6|33137.6|33115.1|7479
1694034900000|2023-09-06 21:15:00|33146.1|33116.1|33147|33117|33147|33117|33145.6|33115.6|0
1694035200000|2023-09-06 21:20:00|33146.1|33116.1|33147|33117|33147|33117|33146.1|33116.1|0
1694035500000|2023-09-06 21:25:00|33146.8|33116.8|33146.8|33116.8|33147|33117|33146.8|33116.8|0
1694035800000|2023-09-06 21:30:00|33146.9|33116.9|33147.2|33117.2|33147.3|33117.3|33146.9|33116.9|0
1694036100000|2023-09-06 21:35:00|33147.1|33117.1|33148.5|33118.5|33148.5|33118.5|33147.1|33117.1|0
1694036400000|2023-09-06 21:40:00|33148.1|33118.1|33147.6|33117.6|33148.1|33118.1|33147.5|33117.5|0
1694036700000|2023-09-06 21:45:00|33147.8|33117.8|33147.6|33117.6|33148.1|33118.1|33147.6|33117.6|0
1694037000000|2023-09-06 21:50:00|33147.7|33117.7|33148.6|33118.6|33148.6|33118.6|33147.7|33117.7|0
1694037300000|2023-09-06 21:55:00|33149.1|33119.1|33150.6|33120.6|33150.6|33120.6|33148.5|33118.5|0
1694037600000|2023-09-06 22:00:00|33153.8|33123.8|33154.3|33124.3|33158|33128|33152.6|33122.6|20
1694037900000|2023-09-06 22:05:00|33154.9|33124.9|33153.5|33123.5|33155.5|33125.5|33152.2|33122.2|5
1694038200000|2023-09-06 22:10:00|33153.6|33123.6|33149|33119|33153.6|33123.6|33149|33119|2
1694038500000|2023-09-06 22:15:00|33150.3|33120.3|33140.1|33125.1|33150.3|33125.1|33130.1|33115.1|26
1694038800000|2023-09-06 22:20:00|33135.1|33120.1|33137.6|33122.6|33137.6|33122.6|33135.1|33120.1|3
1694039100000|2023-09-06 22:25:00|33135.1|33120.1|33132.6|33117.6|33135.1|33120.1|33130.1|33115.1|0
1694039400000|2023-09-06 22:30:00|33130.1|33115.1|33122.6|33107.6|33130.1|33115.1|33122.6|33107.6|2
1694039700000|2023-09-06 22:35:00|33125.1|33110.1|33125.1|33110.1|33125.1|33110.1|33125.1|33110.1|0
1694040000000|2023-09-06 22:40:00|33127.6|33112.6|33127.6|33112.6|33127.6|33112.6|33127.6|33112.6|1
1694040600000|2023-09-06 22:50:00|||||||||3
1694040900000|2023-09-06 22:55:00|33125.1|33110.1|33127.6|33112.6|33127.6|33112.6|33125.1|33110.1|10
1694041200000|2023-09-06 23:00:00|33125.1|33110.1|33117.6|33102.6|33125.1|33110.1|33110.1|33095.1|15
1694041500000|2023-09-06 23:05:00|33120.1|33105.1|33120.1|33105.1|33120.1|33105.1|33120.1|33105.1|0
1694041800000|2023-09-06 23:10:00|33127.6|33112.6|33127.6|33112.6|33127.6|33112.6|33127.6|33112.6|1
1694042100000|2023-09-06 23:15:00|33130.1|33115.1|33122.6|33107.6|33130.1|33115.1|33122.6|33107.6|2
1694042400000|2023-09-06 23:20:00|33125.1|33110.1|33135.1|33120.1|33140.1|33125.1|33125.1|33110.1|9
1694042700000|2023-09-06 23:25:00|33137.6|33122.6|33122.6|33107.6|33137.6|33122.6|33122.6|33107.6|13
1694043000000|2023-09-06 23:30:00|33120.1|33105.1|33171.1|33164.1|33171.1|33164.1|33120.1|33105.1|12989
1694043300000|2023-09-06 23:35:00|33173.6|33166.6|33166.1|33159.1|33173.6|33166.6|33161.1|33154.1|132
1694043600000|2023-09-06 23:40:00|33171.1|33164.1|33143.6|33136.6|33171.1|33164.1|33141.1|33134.1|260
1694043900000|2023-09-06 23:45:00|33141.1|33134.1|33131.1|33124.1|33161.1|33154.1|33126.1|33119.1|209
1694044200000|2023-09-06 23:50:00|33136.1|33129.1|33131.1|33124.1|33141.1|33134.1|33126.1|33119.1|136
1694044500000|2023-09-06 23:55:00|33133.6|33126.6|33141.1|33134.1|33151.1|33144.1|33131.1|33124.1|179
1694044800000|2023-09-07 00:00:00|33136.1|33129.1|33221.1|33214.1|33223.6|33216.6|33131.1|33124.1|965
1694045100000|2023-09-07 00:05:00|33223.6|33216.6|33231.1|33224.1|33246.1|33239.1|33191.1|33184.1|517
1694045400000|2023-09-07 00:10:00|33233.6|33226.6|33236.1|33229.1|33248.6|33241.6|33201.1|33194.1|572
1694045700000|2023-09-07 00:15:00|33233.6|33226.6|33258.6|33251.6|33271.1|33264.1|33231.1|33224.1|1014
1694046000000|2023-09-07 00:20:00|33261.1|33254.1|33286.1|33279.1|33286.1|33279.1|33253.6|33246.6|409
1694046300000|2023-09-07 00:25:00|33283.6|33276.6|33306.1|33299.1|33306.1|33299.1|33276.1|33269.1|376
1694046600000|2023-09-07 00:30:00|33301.1|33294.1|33291.1|33284.1|33306.1|33299.1|33271.1|33264.1|297
1694046900000|2023-09-07 00:35:00|33286.1|33279.1|33271.1|33264.1|33291.1|33284.1|33251.1|33244.1|626
1694047200000|2023-09-07 00:40:00|33273.6|33266.6|33336.1|33329.1|33341.1|33334.1|33263.6|33256.6|599
1694047500000|2023-09-07 00:45:00|33333.6|33326.6|33286.1|33279.1|33336.1|33329.1|33256.1|33249.1|476
1694047800000|2023-09-07 00:50:00|33281.1|33274.1|33271.1|33264.1|33286.1|33279.1|33266.1|33259.1|441
1694048100000|2023-09-07 00:55:00|33268.6|33261.6|33266.1|33259.1|33276.1|33269.1|33246.1|33239.1|305
1694048400000|2023-09-07 01:00:00|33268.6|33261.6|33291.1|33284.1|33306.1|33299.1|33246.1|33239.1|274
1694048700000|2023-09-07 01:05:00|33293.6|33286.6|33301.1|33294.1|33316.1|33309.1|33286.1|33279.1|250
1694049000000|2023-09-07 01:10:00|33306.1|33299.1|33301.1|33294.1|33311.1|33304.1|33291.1|33284.1|260
1694049300000|2023-09-07 01:15:00|33298.6|33291.6|33281.1|33274.1|33298.6|33291.6|33271.1|33264.1|234
1694049600000|2023-09-07 01:20:00|33278.6|33271.6|33270.1|33263.1|33278.6|33271.6|33256.1|33249.1|270
1694049900000|2023-09-07 01:25:00|33275.1|33268.1|33270.1|33263.1|33280.1|33273.1|33260.1|33253.1|206
1694050200000|2023-09-07 01:30:00|33267.6|33260.6|33230.1|33223.1|33275.1|33268.1|33225.1|33218.1|353
1694050500000|2023-09-07 01:35:00|33227.6|33220.6|33222.6|33215.6|33245.1|33238.1|33215.1|33208.1|267
1694050800000|2023-09-07 01:40:00|33225.1|33218.1|33125.1|33118.1|33225.1|33218.1|33105.1|33098.1|780
1694051100000|2023-09-07 01:45:00|33122.6|33115.6|33157.6|33150.6|33165.1|33158.1|33122.6|33115.6|551
1694051400000|2023-09-07 01:50:00|33155.1|33148.1|33165.1|33158.1|33180.1|33173.1|33155.1|33148.1|312
1694051700000|2023-09-07 01:55:00|33160.1|33153.1|33180.1|33173.1|33190.1|33183.1|33160.1|33153.1|345
1694052000000|2023-09-07 02:00:00|33185.1|33178.1|33205.1|33198.1|33212.6|33205.6|33180.1|33173.1|423
1694052300000|2023-09-07 02:05:00|33207.6|33200.6|33180.1|33173.1|33210.1|33203.1|33165.1|33158.1|277
1694052600000|2023-09-07 02:10:00|33190.1|33183.1|33215.1|33208.1|33220.1|33213.1|33180.1|33173.1|567
1694052900000|2023-09-07 02:15:00|33212.6|33205.6|33190.1|33183.1|33225.1|33218.1|33190.1|33183.1|118
1694053200000|2023-09-07 02:20:00|33185.1|33178.1|33192.6|33185.6|33195.1|33188.1|33170.1|33163.1|456
1694053500000|2023-09-07 02:25:00|33190.1|33183.1|33215.1|33208.1|33215.1|33208.1|33190.1|33183.1|156
1694053800000|2023-09-07 02:30:00|33212.6|33205.6|33190.1|33183.1|33212.6|33205.6|33180.1|33173.1|129
1694054100000|2023-09-07 02:35:00|33187.6|33180.6|33190.1|33183.1|33200.1|33193.1|33180.1|33173.1|151
1694054400000|2023-09-07 02:40:00|33195.1|33188.1|33195.1|33188.1|33210.1|33203.1|33182.6|33175.6|131
1694054700000|2023-09-07 02:45:00|33197.6|33190.6|33175.1|33168.1|33197.6|33190.6|33170.1|33163.1|76
1694055000000|2023-09-07 02:50:00|33172.6|33165.6|33165.1|33158.1|33177.6|33170.6|33165.1|33158.1|68
1694055300000|2023-09-07 02:55:00|33167.6|33160.6|33155.1|33148.1|33170.1|33163.1|33150.1|33143.1|105
1694055600000|2023-09-07 03:00:00|33160.1|33153.1|33160.1|33153.1|33175.1|33168.1|33150.1|33143.1|118
1694055900000|2023-09-07 03:05:00|33157.6|33150.6|33155.1|33148.1|33167.6|33160.6|33145.1|33138.1|118
1694056200000|2023-09-07 03:10:00|33152.6|33145.6|33185.1|33178.1|33190.1|33183.1|33152.6|33145.6|106
1694056500000|2023-09-07 03:15:00|33187.6|33180.6|33185.1|33178.1|33200.1|33193.1|33182.6|33175.6|356
1694056800000|2023-09-07 03:20:00|33190.1|33183.1|33185.1|33178.1|33192.6|33185.6|33175.1|33168.1|75
1694057100000|2023-09-07 03:25:00|33187.6|33180.6|33195.1|33188.1|33200.1|33193.1|33180.1|33173.1|90
1694057400000|2023-09-07 03:30:00|33192.6|33185.6|33190.1|33183.1|33205.1|33198.1|33175.1|33168.1|224
1694057700000|2023-09-07 03:35:00|33195.1|33188.1|33200.1|33193.1|33200.1|33193.1|33180.1|33173.1|89
1694058000000|2023-09-07 03:40:00|33205.1|33198.1|33195.1|33188.1|33220.1|33213.1|33195.1|33188.1|204
1694058300000|2023-09-07 03:45:00|33190.1|33183.1|33185.1|33178.1|33210.1|33203.1|33185.1|33178.1|134
1694058600000|2023-09-07 03:50:00|33187.6|33180.6|33175.1|33168.1|33195.1|33188.1|33175.1|33168.1|154
1694058900000|2023-09-07 03:55:00|33170.1|33163.1|33165.1|33158.1|33175.1|33168.1|33155.1|33148.1|217
1694059200000|2023-09-07 04:00:00|33162.6|33155.6|33170.1|33163.1|33180.1|33173.1|33162.6|33155.6|235
1694059500000|2023-09-07 04:05:00|33165.1|33158.1|33155.1|33148.1|33165.1|33158.1|33140.1|33133.1|201
1694059800000|2023-09-07 04:10:00|33150.1|33143.1|33160.1|33153.1|33170.1|33163.1|33150.1|33143.1|162
1694060100000|2023-09-07 04:15:00|33162.6|33155.6|33145.1|33138.1|33167.6|33160.6|33145.1|33138.1|126
1694060400000|2023-09-07 04:20:00|33142.6|33135.6|33130.1|33123.1|33145.1|33138.1|33120.1|33113.1|222
1694060700000|2023-09-07 04:25:00|33125.1|33118.1|33115.1|33108.1|33135.1|33128.1|33112.6|33105.6|281
1694061000000|2023-09-07 04:30:00|33112.6|33105.6|33080.1|33073.1|33115.1|33108.1|33080.1|33073.1|302
1694061300000|2023-09-07 04:35:00|33082.6|33075.6|33070.1|33063.1|33100.1|33093.1|33070.1|33063.1|256
1694061600000|2023-09-07 04:40:00|33065.1|33058.1|33050.1|33043.1|33077.6|33070.6|33045.1|33038.1|313
1694061900000|2023-09-07 04:45:00|33052.6|33045.6|33040.1|33033.1|33060.1|33053.1|33030.1|33023.1|278
1694062200000|2023-09-07 04:50:00|33042.6|33035.6|33027.6|33020.6|33045.1|33038.1|33005.1|32998.1|400
1694062500000|2023-09-07 04:55:00|33030.1|33023.1|33030.1|33023.1|33050.1|33043.1|33020.1|33013.1|511
1694062800000|2023-09-07 05:00:00|33032.6|33025.6|33035.1|33028.1|33040.1|33033.1|33015.1|33008.1|502
1694063100000|2023-09-07 05:05:00|33030.1|33023.1|33050.1|33043.1|33065.1|33058.1|33025.1|33018.1|339
1694063400000|2023-09-07 05:10:00|33052.6|33045.6|33035.1|33028.1|33055.1|33048.1|33035.1|33028.1|214
1694063700000|2023-09-07 05:15:00|33032.6|33025.6|33045.1|33038.1|33050.1|33043.1|33025.1|33018.1|290
1694064000000|2023-09-07 05:20:00|33042.6|33035.6|33035.1|33028.1|33045.1|33038.1|33035.1|33028.1|252
1694064300000|2023-09-07 05:25:00|33032.6|33025.6|33060.1|33053.1|33060.1|33053.1|33025.1|33018.1|270
1694064600000|2023-09-07 05:30:00|33057.6|33050.6|33067.6|33060.6|33077.6|33070.6|33055.1|33048.1|259
1694064900000|2023-09-07 05:35:00|33070.1|33063.1|33050.1|33043.1|33070.1|33063.1|33040.1|33033.1|310
1694065200000|2023-09-07 05:40:00|33045.1|33038.1|33035.1|33028.1|33055.1|33048.1|33030.1|33023.1|257
1694065500000|2023-09-07 05:45:00|33032.6|33025.6|33030.1|33023.1|33035.1|33028.1|33015.1|33008.1|305
1694065800000|2023-09-07 05:50:00|33027.6|33020.6|33015.1|33008.1|33030.1|33023.1|33002.6|32995.6|469
1694066100000|2023-09-07 05:55:00|33017.6|33010.6|33020.1|33013.1|33032.6|33025.6|33005.1|32998.1|1961
1694066400000|2023-09-07 06:00:00|33010.1|33003.1|33015.1|33008.1|33015.1|33008.1|32995.1|32988.1|1286
1694066700000|2023-09-07 06:05:00|33017.6|33010.6|32997.6|32990.6|33020.1|33013.1|32995.1|32988.1|519
1694067000000|2023-09-07 06:10:00|33000.1|32993.1|32995.1|32988.1|33010.1|33003.1|32990.1|32983.1|1232
1694067300000|2023-09-07 06:15:00|33000.1|32993.1|33000.1|32993.1|33010.1|33003.1|32995.1|32988.1|596
1694067600000|2023-09-07 06:20:00|33005.1|32998.1|33000.1|32993.1|33010.1|33003.1|33000.1|32993.1|85
1694067900000|2023-09-07 06:25:00|32997.6|32990.6|33000.1|32993.1|33000.1|32993.1|32990.1|32983.1|84
1694068200000|2023-09-07 06:30:00|32995.1|32988.1|32982.6|32975.6|32995.1|32988.1|32975.1|32968.1|299
1694068500000|2023-09-07 06:35:00|32980.1|32973.1|32977.6|32970.6|32980.1|32973.1|32960.1|32953.1|161
1694068800000|2023-09-07 06:40:00|32980.1|32973.1|32972.6|32965.6|32987.6|32980.6|32960.1|32953.1|249
1694069100000|2023-09-07 06:45:00|32970.1|32963.1|32982.6|32975.6|32985.1|32978.1|32965.1|32958.1|336
1694069400000|2023-09-07 06:50:00|32985.1|32978.1|32997.6|32990.6|33000.1|32993.1|32982.6|32975.6|87
1694069700000|2023-09-07 06:55:00|32995.1|32988.1|32992.6|32985.6|33000.1|32993.1|32977.6|32970.6|23
1694070000000|2023-09-07 07:00:00|32990.1|32983.1|32997.6|32990.6|33000.1|32993.1|32967.6|32960.6|399
1694070300000|2023-09-07 07:05:00|32995.1|32988.1|33005.1|32998.1|33020.1|33013.1|32992.6|32985.6|132
1694070600000|2023-09-07 07:10:00|33002.6|32995.6|32990.1|32983.1|33005.1|32998.1|32970.1|32963.1|199
1694070900000|2023-09-07 07:15:00|32987.6|32980.6|32995.1|32988.1|33012.6|33005.6|32980.1|32973.1|115
1694071200000|2023-09-07 07:20:00|32997.6|32990.6|32967.6|32960.6|33000.1|32993.1|32960.1|32953.1|298
1694071500000|2023-09-07 07:25:00|32970.1|32963.1|32962.6|32955.6|32970.1|32963.1|32945.1|32938.1|202
1694071800000|2023-09-07 07:30:00|32960.1|32953.1|32972.6|32965.6|32980.1|32973.1|32955.1|32948.1|298
1694072100000|2023-09-07 07:35:00|32970.1|32963.1|32945.1|32938.1|32970.1|32963.1|32942.6|32935.6|428
1694072400000|2023-09-07 07:40:00|32942.6|32935.6|32995.1|32988.1|32995.1|32988.1|32940.1|32933.1|1255
1694072700000|2023-09-07 07:45:00|33000.1|32993.1|32995.1|32988.1|33005.1|32998.1|32990.1|32983.1|138
1694073000000|2023-09-07 07:50:00|32997.6|32990.6|33020.1|33013.1|33022.6|33015.6|32997.6|32990.6|85
1694073300000|2023-09-07 07:55:00|33022.6|33015.6|33035.1|33028.1|33045.1|33038.1|33012.6|33005.6|182
1694073600000|2023-09-07 08:00:00|33037.6|33030.6|33032.6|33025.6|33040.1|33033.1|33025.1|33018.1|114
1694073900000|2023-09-07 08:05:00|33030.1|33023.1|33022.6|33015.6|33035.1|33028.1|33020.1|33013.1|89
1694074200000|2023-09-07 08:10:00|33020.1|33013.1|33012.6|33005.6|33025.1|33018.1|33007.6|33000.6|201
1694074500000|2023-09-07 08:15:00|33015.1|33008.1|33025.1|33018.1|33035.1|33028.1|33015.1|33008.1|31
1694074800000|2023-09-07 08:20:00|33022.6|33015.6|33005.1|32998.1|33022.6|33015.6|33002.6|32995.6|139
1694075100000|2023-09-07 08:25:00|33002.6|32995.6|32997.6|32990.6|33015.1|33008.1|32995.1|32988.1|54
1694075400000|2023-09-07 08:30:00|33000.1|32993.1|33007.6|33000.6|33020.1|33013.1|32995.1|32988.1|56
1694075700000|2023-09-07 08:35:00|33005.1|32998.1|32990.1|32983.1|33007.6|33000.6|32990.1|32983.1|85
1694076000000|2023-09-07 08:40:00|32987.6|32980.6|32990.1|32983.1|32997.6|32990.6|32980.1|32973.1|84
1694076300000|2023-09-07 08:45:00|32992.6|32985.6|33020.1|33013.1|33020.1|33013.1|32990.1|32983.1|95
1694076600000|2023-09-07 08:50:00|33017.6|33010.6|33035.1|33028.1|33037.6|33030.6|33015.1|33008.1|374
1694076900000|2023-09-07 08:55:00|33032.6|33025.6|33040.1|33033.1|33045.1|33038.1|33030.1|33023.1|305
1694077200000|2023-09-07 09:00:00|33042.6|33035.6|33035.1|33028.1|33045.1|33038.1|33027.6|33020.6|50
1694077500000|2023-09-07 09:05:00|33030.1|33023.1|33047.6|33040.6|33050.1|33043.1|33030.1|33023.1|142
1694077800000|2023-09-07 09:10:00|33050.1|33043.1|33055.1|33048.1|33060.1|33053.1|33045.1|33038.1|109
1694078100000|2023-09-07 09:15:00|33060.1|33053.1|33052.6|33045.6|33062.6|33055.6|33047.6|33040.6|86
1694078400000|2023-09-07 09:20:00|33055.1|33048.1|33055.1|33048.1|33060.1|33053.1|33045.1|33038.1|37
1694078700000|2023-09-07 09:25:00|33057.6|33050.6|33057.6|33050.6|33062.6|33055.6|33055.1|33048.1|137
1694079000000|2023-09-07 09:30:00|33060.1|33053.1|33070.1|33063.1|33075.1|33068.1|33055.1|33048.1|161
1694079300000|2023-09-07 09:35:00|33072.6|33065.6|33070.1|33063.1|33075.1|33068.1|33065.1|33058.1|114
1694079600000|2023-09-07 09:40:00|33067.6|33060.6|33065.1|33058.1|33070.1|33063.1|33055.1|33048.1|111
1694079900000|2023-09-07 09:45:00|33067.6|33060.6|33047.6|33040.6|33067.6|33060.6|33042.6|33035.6|222
1694080200000|2023-09-07 09:50:00|33045.1|33038.1|33040.1|33033.1|33047.6|33040.6|33035.1|33028.1|283
1694080500000|2023-09-07 09:55:00|33042.6|33035.6|33040.1|33033.1|33047.6|33040.6|33040.1|33033.1|28
1694080800000|2023-09-07 10:00:00|33042.6|33035.6|33060.1|33053.1|33060.1|33053.1|33040.1|33033.1|17
1694081100000|2023-09-07 10:05:00|33057.6|33050.6|33050.1|33043.1|33057.6|33050.6|33045.1|33038.1|48
1694081400000|2023-09-07 10:10:00|33045.1|33038.1|33052.6|33045.6|33055.1|33048.1|33045.1|33038.1|20
1694081700000|2023-09-07 10:15:00|33050.1|33043.1|33050.1|33043.1|33052.6|33045.6|33045.1|33038.1|21
1694082000000|2023-09-07 10:20:00|33045.1|33038.1|33035.1|33028.1|33050.1|33043.1|33035.1|33028.1|31
1694082300000|2023-09-07 10:25:00|33032.6|33025.6|33040.1|33033.1|33045.1|33038.1|33030.1|33023.1|16
1694082600000|2023-09-07 10:30:00|33037.6|33030.6|33022.6|33015.6|33037.6|33030.6|33020.1|33013.1|43
1694082900000|2023-09-07 10:35:00|33025.1|33018.1|33017.6|33010.6|33025.1|33018.1|33015.1|33008.1|135
1694083200000|2023-09-07 10:40:00|33015.1|33008.1|33017.6|33010.6|33025.1|33018.1|33015.1|33008.1|87
1694083500000|2023-09-07 10:45:00|33015.1|33008.1|33015.1|33008.1|33025.1|33018.1|33012.6|33005.6|59
1694083800000|2023-09-07 10:50:00|33017.6|33010.6|33017.6|33010.6|33020.1|33013.1|33010.1|33003.1|30
1694084100000|2023-09-07 10:55:00|33015.1|33008.1|33020.1|33013.1|33025.1|33018.1|33015.1|33008.1|5
1694084400000|2023-09-07 11:00:00|33022.6|33015.6|33025.1|33018.1|33025.1|33018.1|33015.1|33008.1|40
1694084700000|2023-09-07 11:05:00|33022.6|33015.6|33017.6|33010.6|33025.1|33018.1|33015.1|33008.1|8
1694085000000|2023-09-07 11:10:00|33020.1|33013.1|33010.1|33003.1|33020.1|33013.1|33005.1|32998.1|10
1694085300000|2023-09-07 11:15:00|33007.6|33000.6|33000.1|32993.1|33010.1|33003.1|32990.1|32983.1|71
1694085600000|2023-09-07 11:20:00|32997.6|32990.6|32985.1|32978.1|33000.1|32993.1|32985.1|32978.1|71
1694085900000|2023-09-07 11:25:00|32980.1|32973.1|32967.6|32960.6|32985.1|32978.1|32965.1|32958.1|59
1694086200000|2023-09-07 11:30:00|32965.1|32958.1|32975.1|32968.1|32975.1|32968.1|32957.6|32950.6|46
1694086500000|2023-09-07 11:35:00|32972.6|32965.6|32985.1|32978.1|32985.1|32978.1|32972.6|32965.6|20
1694086800000|2023-09-07 11:40:00|32987.6|32980.6|33002.6|32995.6|33002.6|32995.6|32985.1|32978.1|26
1694087100000|2023-09-07 11:45:00|33000.1|32993.1|32990.1|32983.1|33005.1|32998.1|32990.1|32983.1|702
1694087400000|2023-09-07 11:50:00|32995.1|32988.1|32980.1|32973.1|33000.1|32993.1|32980.1|32973.1|528
1694087700000|2023-09-07 11:55:00|32977.6|32970.6|32955.1|32948.1|32985.1|32978.1|32955.1|32948.1|193
1694088000000|2023-09-07 12:00:00|32957.6|32950.6|32947.6|32940.6|32960.1|32953.1|32940.1|32933.1|116
1694088300000|2023-09-07 12:05:00|32950.1|32943.1|32960.1|32953.1|32965.1|32958.1|32945.1|32938.1|391
1694088600000|2023-09-07 12:10:00|32957.6|32950.6|32937.6|32930.6|32960.1|32953.1|32937.6|32930.6|38
1694088900000|2023-09-07 12:15:00|32940.1|32933.1|32940.1|32933.1|32950.1|32943.1|32930.1|32923.1|47
1694089200000|2023-09-07 12:20:00|32937.6|32930.6|32950.1|32943.1|32950.1|32943.1|32935.1|32928.1|51
1694089500000|2023-09-07 12:25:00|32952.6|32945.6|32945.1|32938.1|32955.1|32948.1|32942.6|32935.6|270
1694089800000|2023-09-07 12:30:00|32937.6|32930.6|32925.1|32918.1|32947.6|32940.6|32915.1|32908.1|244
1694090100000|2023-09-07 12:35:00|32927.6|32920.6|32915.1|32908.1|32937.6|32930.6|32912.6|32905.6|173
1694090400000|2023-09-07 12:40:00|32912.6|32905.6|32920.1|32913.1|32920.1|32913.1|32900.1|32893.1|174
1694090700000|2023-09-07 12:45:00|32917.6|32910.6|32880.1|32873.1|32920.1|32913.1|32880.1|32873.1|352
1694091000000|2023-09-07 12:50:00|32882.6|32875.6|32875.1|32868.1|32890.1|32883.1|32875.1|32868.1|137
1694091300000|2023-09-07 12:55:00|32880.1|32873.1|32870.1|32863.1|32885.1|32878.1|32862.6|32855.6|221
1694091600000|2023-09-07 13:00:00|32867.6|32860.6|32870.1|32863.1|32882.6|32875.6|32862.6|32855.6|151
1694091900000|2023-09-07 13:05:00|32867.6|32860.6|32880.1|32873.1|32887.6|32880.6|32867.6|32860.6|136
1694092200000|2023-09-07 13:10:00|32875.1|32868.1|32880.1|32873.1|32885.1|32878.1|32872.6|32865.6|127
1694092500000|2023-09-07 13:15:00|32877.6|32870.6|32885.1|32878.1|32895.1|32888.1|32877.6|32870.6|92
1694092800000|2023-09-07 13:20:00|32880.1|32873.1|32882.6|32875.6|32885.1|32878.1|32875.1|32868.1|84
1694093100000|2023-09-07 13:25:00|32885.1|32878.1|32887.6|32880.6|32895.1|32888.1|32875.1|32868.1|124
1694093400000|2023-09-07 13:30:00|32885.1|32878.1|32910.1|32903.1|32910.1|32903.1|32865.1|32858.1|298
1694093700000|2023-09-07 13:35:00|32915.1|32908.1|32905.1|32898.1|32925.1|32918.1|32885.1|32878.1|507
1694094000000|2023-09-07 13:40:00|32900.1|32893.1|32915.1|32908.1|32930.1|32923.1|32890.1|32883.1|206
1694094300000|2023-09-07 13:45:00|32917.6|32910.6|32885.1|32878.1|32922.6|32915.6|32885.1|32878.1|132
1694094600000|2023-09-07 13:50:00|32887.6|32880.6|32860.1|32853.1|32902.6|32895.6|32857.6|32850.6|151
1694094900000|2023-09-07 13:55:00|32857.6|32850.6|32870.1|32863.1|32870.1|32863.1|32850.1|32843.1|105
1694095200000|2023-09-07 14:00:00|32867.6|32860.6|32832.6|32825.6|32877.6|32870.6|32825.1|32818.1|129
1694095500000|2023-09-07 14:05:00|32830.1|32823.1|32840.1|32833.1|32847.6|32840.6|32815.1|32808.1|213
1694095800000|2023-09-07 14:10:00|32842.6|32835.6|32852.6|32845.6|32875.1|32868.1|32840.1|32833.1|115
1694096100000|2023-09-07 14:15:00|32850.1|32843.1|32830.1|32823.1|32860.1|32853.1|32825.1|32818.1|117
1694096400000|2023-09-07 14:20:00|32832.6|32825.6|32825.1|32818.1|32862.6|32855.6|32825.1|32818.1|123
1694096700000|2023-09-07 14:25:00|32830.1|32823.1|32825.1|32818.1|32840.1|32833.1|32820.1|32813.1|210
1694097000000|2023-09-07 14:30:00|32827.6|32820.6|32797.6|32790.6|32830.1|32823.1|32795.1|32788.1|159
1694097300000|2023-09-07 14:35:00|32795.1|32788.1|32857.6|32850.6|32865.1|32858.1|32795.1|32788.1|181
1694097600000|2023-09-07 14:40:00|32855.1|32848.1|32885.1|32878.1|32892.6|32885.6|32850.1|32843.1|301
1694097900000|2023-09-07 14:45:00|32887.6|32880.6|32870.1|32863.1|32892.6|32885.6|32870.1|32863.1|253
1694098200000|2023-09-07 14:50:00|32872.6|32865.6|32855.1|32848.1|32875.1|32868.1|32850.1|32843.1|89
1694098500000|2023-09-07 14:55:00|32857.6|32850.6|32857.6|32850.6|32870.1|32863.1|32850.1|32843.1|55
1694098800000|2023-09-07 15:00:00|32860.1|32853.1|32875.1|32868.1|32880.1|32873.1|32857.6|32850.6|37
1694099100000|2023-09-07 15:05:00|32872.6|32865.6|32870.1|32863.1|32885.1|32878.1|32855.1|32848.1|157
1694099400000|2023-09-07 15:10:00|32867.6|32860.6|32850.1|32843.1|32875.1|32868.1|32845.1|32838.1|106
1694099700000|2023-09-07 15:15:00|32852.6|32845.6|32855.1|32848.1|32865.1|32858.1|32847.6|32840.6|114
1694100000000|2023-09-07 15:20:00|32857.6|32850.6|32865.1|32858.1|32865.1|32858.1|32850.1|32843.1|45
1694100300000|2023-09-07 15:25:00|32867.6|32860.6|32870.1|32863.1|32885.1|32878.1|32867.6|32860.6|120
1694100600000|2023-09-07 15:30:00|32875.1|32868.1|32895.1|32888.1|32902.6|32895.6|32865.1|32858.1|230
1694100900000|2023-09-07 15:35:00|32897.6|32890.6|32907.6|32900.6|32917.6|32910.6|32895.1|32888.1|247
1694101200000|2023-09-07 15:40:00|32905.1|32898.1|32880.1|32873.1|32905.1|32898.1|32877.6|32870.6|82
1694101500000|2023-09-07 15:45:00|32877.6|32870.6|32875.1|32868.1|32885.1|32878.1|32875.1|32868.1|75
1694101800000|2023-09-07 15:50:00|32877.6|32870.6|32860.1|32853.1|32882.6|32875.6|32860.1|32853.1|61
1694102100000|2023-09-07 15:55:00|32855.1|32848.1|32860.1|32853.1|32865.1|32858.1|32850.1|32843.1|75
1694102400000|2023-09-07 16:00:00|32855.1|32848.1|32870.1|32863.1|32875.1|32868.1|32855.1|32848.1|72
1694102700000|2023-09-07 16:05:00|32872.6|32865.6|32875.1|32868.1|32885.1|32878.1|32865.1|32858.1|87
1694103000000|2023-09-07 16:10:00|32872.6|32865.6|32872.6|32865.6|32875.1|32868.1|32860.1|32853.1|84
1694103300000|2023-09-07 16:15:00|32875.1|32868.1|32887.6|32880.6|32890.1|32883.1|32870.1|32863.1|120
1694103600000|2023-09-07 16:20:00|32885.1|32878.1|32895.1|32888.1|32895.1|32888.1|32867.6|32860.6|58
1694103900000|2023-09-07 16:25:00|32892.6|32885.6|32890.1|32883.1|32900.1|32893.1|32890.1|32883.1|40
1694104200000|2023-09-07 16:30:00|32892.6|32885.6|32892.6|32885.6|32905.1|32898.1|32885.1|32878.1|65
1694104500000|2023-09-07 16:35:00|32895.1|32888.1|32880.1|32873.1|32895.1|32888.1|32877.6|32870.6|64
1694104800000|2023-09-07 16:40:00|32877.6|32870.6|32857.6|32850.6|32885.1|32878.1|32855.1|32848.1|75
1694105100000|2023-09-07 16:45:00|32855.1|32848.1|32855.1|32848.1|32870.1|32863.1|32850.1|32843.1|77
1694105400000|2023-09-07 16:50:00|32852.6|32845.6|32857.6|32850.6|32860.1|32853.1|32845.1|32838.1|40
1694105700000|2023-09-07 16:55:00|32860.1|32853.1|32850.1|32843.1|32865.1|32858.1|32847.6|32840.6|31
1694106000000|2023-09-07 17:00:00|32847.6|32840.6|32860.1|32853.1|32870.1|32863.1|32845.1|32838.1|109
1694106300000|2023-09-07 17:05:00|32855.1|32848.1|32855.1|32848.1|32865.1|32858.1|32845.1|32838.1|96
1694106600000|2023-09-07 17:10:00|32850.1|32843.1|32850.1|32843.1|32860.1|32853.1|32845.1|32838.1|226
1694106900000|2023-09-07 17:15:00|32852.6|32845.6|32870.1|32863.1|32875.1|32868.1|32847.6|32840.6|26
1694107200000|2023-09-07 17:20:00|32872.6|32865.6|32870.1|32863.1|32880.1|32873.1|32867.6|32860.6|33
1694107500000|2023-09-07 17:25:00|32865.1|32858.1|32875.1|32868.1|32875.1|32868.1|32860.1|32853.1|33
1694107800000|2023-09-07 17:30:00|32877.6|32870.6|32860.1|32853.1|32880.1|32873.1|32855.1|32848.1|59
1694108100000|2023-09-07 17:35:00|32857.6|32850.6|32852.6|32845.6|32860.1|32853.1|32845.1|32838.1|38
1694108400000|2023-09-07 17:40:00|32850.1|32843.1|32865.1|32858.1|32865.1|32858.1|32847.6|32840.6|24
1694108700000|2023-09-07 17:45:00|32862.6|32855.6|32860.1|32853.1|32870.1|32863.1|32855.1|32848.1|24
1694109000000|2023-09-07 17:50:00|32862.6|32855.6|32870.1|32863.1|32875.1|32868.1|32860.1|32853.1|6
1694109300000|2023-09-07 17:55:00|32872.6|32865.6|32875.1|32868.1|32880.1|32873.1|32870.1|32863.1|82
1694109600000|2023-09-07 18:00:00|32877.6|32870.6|32885.1|32878.1|32887.6|32880.6|32875.1|32868.1|40
1694109900000|2023-09-07 18:05:00|32882.6|32875.6|32872.6|32865.6|32885.1|32878.1|32867.6|32860.6|14
1694110200000|2023-09-07 18:10:00|32875.1|32868.1|32865.1|32858.1|32880.1|32873.1|32865.1|32858.1|23
1694110500000|2023-09-07 18:15:00|32867.6|32860.6|32865.1|32858.1|32875.1|32868.1|32860.1|32853.1|34
1694110800000|2023-09-07 18:20:00|32867.6|32860.6|32860.1|32853.1|32867.6|32860.6|32855.1|32848.1|40
1694111100000|2023-09-07 18:25:00|32862.6|32855.6|32850.1|32843.1|32867.6|32860.6|32850.1|32843.1|76
1694111400000|2023-09-07 18:30:00|32847.6|32840.6|32845.1|32838.1|32865.1|32858.1|32840.1|32833.1|75
1694111700000|2023-09-07 18:35:00|32842.6|32835.6|32842.6|32835.6|32855.1|32848.1|32835.1|32828.1|83
1694112000000|2023-09-07 18:40:00|32840.1|32833.1|32855.1|32848.1|32860.1|32853.1|32840.1|32833.1|29
1694112300000|2023-09-07 18:45:00|32860.1|32853.1|32855.1|32848.1|32860.1|32853.1|32850.1|32843.1|41
1694112600000|2023-09-07 18:50:00|32852.6|32845.6|32870.1|32863.1|32870.1|32863.1|32850.1|32843.1|173
1694112900000|2023-09-07 18:55:00|32872.6|32865.6|32877.6|32870.6|32880.1|32873.1|32870.1|32863.1|32
1694113200000|2023-09-07 19:00:00|32880.1|32873.1|32882.6|32875.6|32890.1|32883.1|32875.1|32868.1|46
1694113500000|2023-09-07 19:05:00|32885.1|32878.1|32860.1|32853.1|32885.1|32878.1|32855.1|32848.1|23
1694113800000|2023-09-07 19:10:00|32862.6|32855.6|32885.1|32878.1|32887.6|32880.6|32862.6|32855.6|174
1694114100000|2023-09-07 19:15:00|32887.6|32880.6|32885.1|32878.1|32892.6|32885.6|32885.1|32878.1|40
1694114400000|2023-09-07 19:20:00|32890.1|32883.1|32885.1|32878.1|32895.1|32888.1|32885.1|32878.1|165
1694114700000|2023-09-07 19:25:00|32887.6|32880.6|32900.1|32893.1|32900.1|32893.1|32885.1|32878.1|56
1694115000000|2023-09-07 19:30:00|32902.6|32895.6|32897.6|32890.6|32907.6|32900.6|32895.1|32888.1|87
1694115300000|2023-09-07 19:35:00|32895.1|32888.1|32895.1|32888.1|32905.1|32898.1|32895.1|32888.1|104
1694115600000|2023-09-07 19:40:00|32900.1|32893.1|32910.1|32903.1|32910.1|32903.1|32900.1|32893.1|42
1694115900000|2023-09-07 19:45:00|32912.6|32905.6|32910.1|32903.1|32912.6|32905.6|32900.1|32893.1|58
1694116200000|2023-09-07 19:50:00|32915.1|32908.1|32905.1|32898.1|32920.1|32913.1|32902.6|32895.6|287
1694116500000|2023-09-07 19:55:00|32900.1|32893.1|32900.1|32893.1|32905.1|32898.1|32895.1|32888.1|187
1694116800000|2023-09-07 20:00:00|32897.6|32890.6|32895.1|32888.1|32900.1|32893.1|32892.6|32885.6|123
1694117100000|2023-09-07 20:05:00|32897.6|32890.6|32897.6|32890.6|32900.1|32893.1|32897.6|32890.6|24
1694117400000|2023-09-07 20:10:00|32900.1|32893.1|32897.6|32890.6|32902.6|32895.6|32895.1|32888.1|104
1694117700000|2023-09-07 20:15:00|32900.1|32893.1|32895.1|32888.1|32900.1|32893.1|32895.1|32888.1|10
1694118000000|2023-09-07 20:20:00|32892.6|32885.6|32890.1|32883.1|32895.1|32888.1|32885.1|32878.1|45
1694118300000|2023-09-07 20:25:00|32895.1|32888.1|32895.1|32888.1|32895.1|32888.1|32895.1|32888.1|25
1694118600000|2023-09-07 20:30:00|||||||||9
1694118900000|2023-09-07 20:35:00|32900.1|32893.1|32900.1|32893.1|32900.1|32893.1|32900.1|32893.1|101
1694119200000|2023-09-07 20:40:00|32902.6|32895.6|32900.1|32893.1|32902.6|32895.6|32900.1|32893.1|77
1694119500000|2023-09-07 20:45:00|||||||||26
1694119800000|2023-09-07 20:50:00|32897.6|32890.6|32917.6|32910.6|32920.1|32913.1|32895.1|32888.1|80
1694120100000|2023-09-07 20:55:00|32920.1|32913.1|32924.1|32909.1|32924.1|32913.1|32915.1|32904.1|35
1694120400000|2023-09-07 21:00:00|32921.6|32906.6|32936.6|32921.6|32936.6|32921.6|32911.6|32896.6|2
1694120700000|2023-09-07 21:05:00|32926.6|32911.6|32939.1|32924.1|32939.1|32924.1|32926.6|32911.6|3
1694121000000|2023-09-07 21:10:00|32936.6|32921.6|32950|32920|32950.1|32926.6|32936.6|32919.1|20411
1694121300000|2023-09-07 21:15:00|32949.9|32919.9|32950.4|32920.4|32950.4|32920.4|32949.6|32919.6|0
1694121600000|2023-09-07 21:20:00|32950.2|32920.2|32950.6|32920.6|32950.6|32920.6|32949.3|32919.3|0
1694121900000|2023-09-07 21:25:00|32950.8|32920.8|32951|32921|32951|32921|32950.8|32920.8|0
1694122200000|2023-09-07 21:30:00|32951.3|32921.3|32951.8|32921.8|32951.9|32921.9|32951.3|32921.3|0
1694122500000|2023-09-07 21:35:00|32951.6|32921.6|32952.4|32922.4|32953.5|32923.5|32951.1|32921.1|0
1694122800000|2023-09-07 21:40:00|32952.9|32922.9|32949.8|32919.8|32953.7|32923.7|32949.8|32919.8|0
1694123100000|2023-09-07 21:45:00|32949.7|32919.7|32950.5|32920.5|32952.3|32922.3|32948.9|32918.9|0
1694123400000|2023-09-07 21:50:00|32950.8|32920.8|32949.2|32919.2|32951|32921|32949.1|32919.1|0
1694123700000|2023-09-07 21:55:00|32949.7|32919.7|32951.7|32921.7|32954.8|32924.8|32949.7|32919.7|0
1694124000000|2023-09-07 22:00:00|32952.6|32922.6|32914.1|32899.1|32954.2|32924.2|32914.1|32899.1|11
1694124300000|2023-09-07 22:05:00|32919.1|32904.1|32921.6|32906.6|32921.6|32906.6|32919.1|32904.1|2
1694124600000|2023-09-07 22:10:00|32919.1|32904.1|32921.6|32906.6|32921.6|32906.6|32919.1|32904.1|0
1694124900000|2023-09-07 22:15:00|32919.1|32904.1|32921.6|32906.6|32924.1|32909.1|32919.1|32904.1|0
1694125200000|2023-09-07 22:20:00|32919.1|32904.1|32921.6|32906.6|32921.6|32906.6|32919.1|32904.1|0
1694125500000|2023-09-07 22:25:00|32919.1|32904.1|32924.1|32909.1|32924.1|32909.1|32919.1|32904.1|4
1694125800000|2023-09-07 22:30:00|||||||||2
1694126100000|2023-09-07 22:35:00|||||||||4
1694126400000|2023-09-07 22:40:00|32926.6|32911.6|32929.1|32914.1|32929.1|32914.1|32926.6|32911.6|2
1694127000000|2023-09-07 22:50:00|||||||||5
1694127300000|2023-09-07 22:55:00|||||||||1
1694127600000|2023-09-07 23:00:00|32944.1|32929.1|32929.1|32914.1|32944.1|32929.1|32926.6|32911.6|78
1694127900000|2023-09-07 23:05:00|32926.6|32911.6|32921.6|32906.6|32926.6|32911.6|32919.1|32904.1|4
1694128200000|2023-09-07 23:10:00|32919.1|32904.1|32916.6|32901.6|32921.6|32906.6|32916.6|32901.6|4
1694128500000|2023-09-07 23:15:00|32919.1|32904.1|32914.1|32899.1|32921.6|32906.6|32914.1|32899.1|6
1694128800000|2023-09-07 23:20:00|32911.6|32896.6|32911.6|32896.6|32914.1|32899.1|32906.6|32891.6|52
1694129100000|2023-09-07 23:25:00|32914.1|32899.1|32924.1|32909.1|32924.1|32909.1|32914.1|32899.1|11
1694129400000|2023-09-07 23:30:00|32926.6|32911.6|32942.6|32935.6|32945.1|32938.1|32925.1|32911.6|10505
1694129700000|2023-09-07 23:35:00|32945.1|32938.1|32935.1|32928.1|32945.1|32938.1|32935.1|32928.1|86
1694130000000|2023-09-07 23:40:00|32937.6|32930.6|32950.1|32943.1|32955.1|32948.1|32932.6|32925.6|124
1694130300000|2023-09-07 23:45:00|32952.6|32945.6|32967.6|32960.6|32975.1|32968.1|32950.1|32943.1|284
1694130600000|2023-09-07 23:50:00|32970.1|32963.1|32957.6|32950.6|32990.1|32983.1|32955.1|32948.1|216
1694130900000|2023-09-07 23:55:00|32955.1|32948.1|32890.1|32883.1|32960.1|32953.1|32887.6|32880.6|446
1694131200000|2023-09-08 00:00:00|32867.6|32860.6|32865.1|32858.1|32925.1|32918.1|32865.1|32858.1|972
1694131500000|2023-09-08 00:05:00|32862.6|32855.6|32835.1|32828.1|32885.1|32878.1|32835.1|32828.1|695
1694131800000|2023-09-08 00:10:00|32840.1|32833.1|32810.1|32803.1|32860.1|32853.1|32785.1|32778.1|818
1694132100000|2023-09-08 00:15:00|32807.6|32800.6|32895.1|32888.1|32895.1|32888.1|32805.1|32798.1|896
1694132400000|2023-09-08 00:20:00|32900.1|32893.1|32850.1|32843.1|32900.1|32893.1|32827.6|32820.6|744
1694132700000|2023-09-08 00:25:00|32847.6|32840.6|32685.1|32678.1|32850.1|32843.1|32685.1|32678.1|1500
1694133000000|2023-09-08 00:30:00|32682.6|32675.6|32625.1|32618.1|32682.6|32675.6|32587.6|32580.6|2386
1694133300000|2023-09-08 00:35:00|32615.1|32608.1|32565.1|32558.1|32620.1|32613.1|32532.6|32525.6|2013
1694133600000|2023-09-08 00:40:00|32562.6|32555.6|32550.1|32543.1|32600.1|32593.1|32535.1|32528.1|1265
1694133900000|2023-09-08 00:45:00|32552.6|32545.6|32610.1|32603.1|32615.1|32608.1|32552.6|32545.6|808
1694134200000|2023-09-08 00:50:00|32607.6|32600.6|32635.1|32628.1|32665.1|32658.1|32607.6|32600.6|817
1694134500000|2023-09-08 00:55:00|32640.1|32633.1|32690.1|32683.1|32695.1|32688.1|32640.1|32633.1|746
1694134800000|2023-09-08 01:00:00|32695.1|32688.1|32745.1|32738.1|32755.1|32748.1|32695.1|32688.1|724
1694135100000|2023-09-08 01:05:00|32747.6|32740.6|32710.1|32703.1|32750.1|32743.1|32700.1|32693.1|426
1694135400000|2023-09-08 01:10:00|32707.6|32700.6|32735|32728|32740.1|32733.1|32685.1|32678.1|269
1694135700000|2023-09-08 01:15:00|32740|32733|32725|32718|32740|32733|32687.5|32680.5|363
1694136000000|2023-09-08 01:20:00|32720|32713|32715|32708|32740|32733|32707.5|32700.5|271
1694136300000|2023-09-08 01:25:00|32710|32703|32645|32638|32717.5|32710.5|32640|32633|340
1694136600000|2023-09-08 01:30:00|32640|32633|32655|32648|32685|32678|32630|32623|452
1694136900000|2023-09-08 01:35:00|32657.5|32650.5|32702.5|32695.5|32705|32698|32657.5|32650.5|363
1694137200000|2023-09-08 01:40:00|32700|32693|32705|32698|32710|32703|32685|32678|305
1694137500000|2023-09-08 01:45:00|32710|32703|32665|32658|32710|32703|32665|32658|279
1694137800000|2023-09-08 01:50:00|32667.5|32660.5|32677.5|32670.5|32690|32683|32652.5|32645.5|358
1694138100000|2023-09-08 01:55:00|32675|32668|32655|32648|32685|32678|32655|32648|213
1694138400000|2023-09-08 02:00:00|32657.5|32650.5|32625|32618|32667.5|32660.5|32625|32618|292
1694138700000|2023-09-08 02:05:00|32630|32623|32630|32623|32647.5|32640.5|32625|32618|221
1694139000000|2023-09-08 02:10:00|32627.5|32620.5|32630|32623|32665|32658|32625|32618|224
1694139300000|2023-09-08 02:15:00|32627.5|32620.5|32625|32618|32627.5|32620.5|32600|32593|266
1694139600000|2023-09-08 02:20:00|32627.5|32620.5|32650|32643|32655|32648|32625|32618|199
1694139900000|2023-09-08 02:25:00|32652.5|32645.5|32685|32678|32685|32678|32645|32638|312
1694140200000|2023-09-08 02:30:00|32680|32673|32670|32663|32680|32673|32655|32648|143
1694140500000|2023-09-08 02:35:00|32672.5|32665.5|32675|32668|32677.5|32670.5|32660|32653|101
1694140800000|2023-09-08 02:40:00|32670|32663|32655|32648|32675|32668|32655|32648|60
1694141100000|2023-09-08 02:45:00|32657.5|32650.5|32645|32638|32660|32653|32645|32638|89
1694141400000|2023-09-08 02:50:00|32650|32643|32630|32623|32655|32648|32630|32623|91
1694141700000|2023-09-08 02:55:00|32627.5|32620.5|32625|32618|32635|32628|32620|32613|100
1694142000000|2023-09-08 03:00:00|32622.5|32615.5|32625|32618|32632.5|32625.5|32620|32613|147
1694142300000|2023-09-08 03:05:00|32627.5|32620.5|32612.5|32605.5|32630|32623|32605|32598|140
1694142600000|2023-09-08 03:10:00|32610|32603|32625|32618|32630|32623|32605|32598|103
1694142900000|2023-09-08 03:15:00|32627.5|32620.5|32630|32623|32645|32638|32627.5|32620.5|95
1694143200000|2023-09-08 03:20:00|32627.5|32620.5|32615|32608|32627.5|32620.5|32605|32598|111
1694143500000|2023-09-08 03:25:00|32610|32603|32610|32603|32615|32608|32600|32593|103
1694143800000|2023-09-08 03:30:00|32600|32593|32580|32573|32615|32608|32575|32568|374
1694144100000|2023-09-08 03:35:00|32582.5|32575.5|32625|32618|32640|32633|32580|32573|204
1694144400000|2023-09-08 03:40:00|32622.5|32615.5|32595|32588|32625|32618|32575|32568|362
1694144700000|2023-09-08 03:45:00|32590|32583|32580|32573|32600|32593|32575|32568|243
1694145000000|2023-09-08 03:50:00|32582.5|32575.5|32570|32563|32597.5|32590.5|32565|32558|160
1694145300000|2023-09-08 03:55:00|32567.5|32560.5|32570|32563|32585|32578|32565|32558|168
1694145600000|2023-09-08 04:00:00|32575|32568|32555|32548|32580|32573|32547.5|32540.5|247
1694145900000|2023-09-08 04:05:00|32550|32543|32565|32558|32580|32573|32535|32528|362
1694146200000|2023-09-08 04:10:00|32567.5|32560.5|32565|32558|32585|32578|32562.5|32555.5|181
1694146500000|2023-09-08 04:15:00|32567.5|32560.5|32600|32593|32600|32593|32565|32558|162
1694146800000|2023-09-08 04:20:00|32597.5|32590.5|32600|32593|32600|32593|32580|32573|193
1694147100000|2023-09-08 04:25:00|32597.5|32590.5|32620|32613|32620|32613|32590|32583|212
1694147400000|2023-09-08 04:30:00|32617.5|32610.5|32577.5|32570.5|32620|32613|32570|32563|280
1694147700000|2023-09-08 04:35:00|32580|32573|32550|32543|32580|32573|32547.5|32540.5|343
1694148000000|2023-09-08 04:40:00|32545|32538|32540|32533|32550|32543|32520|32513|435
1694148300000|2023-09-08 04:45:00|32537.5|32530.5|32547.5|32540.5|32560|32553|32535|32528|265
1694148600000|2023-09-08 04:50:00|32550|32543|32540|32533|32552.5|32545.5|32532.5|32525.5|180
1694148900000|2023-09-08 04:55:00|32545|32538|32525|32518|32550|32543|32525|32518|220
1694149200000|2023-09-08 05:00:00|32530|32523|32535|32528|32547.5|32540.5|32515|32508|598
1694149500000|2023-09-08 05:05:00|32525|32518|32525|32518|32535|32528|32520|32513|127
1694149800000|2023-09-08 05:10:00|32527.5|32520.5|32530|32523|32545|32538|32525|32518|256
1694150100000|2023-09-08 05:15:00|32527.5|32520.5|32550|32543|32575|32568|32525|32518|367
1694150400000|2023-09-08 05:20:00|32555|32548|32575|32568|32580|32573|32552.5|32545.5|220
1694150700000|2023-09-08 05:25:00|32577.5|32570.5|32595|32588|32602.5|32595.5|32575|32568|244
1694151000000|2023-09-08 05:30:00|32597.5|32590.5|32605|32598|32615|32608|32590|32583|212
1694151300000|2023-09-08 05:35:00|32602.5|32595.5|32580|32573|32605|32598|32580|32573|238
1694151600000|2023-09-08 05:40:00|32585|32578|32602.5|32595.5|32605|32598|32580|32573|208
1694151900000|2023-09-08 05:45:00|32605|32598|32610|32603|32615|32608|32590|32583|279
1694152200000|2023-09-08 05:50:00|32607.5|32600.5|32610|32603|32620|32613|32585|32578|320
1694152500000|2023-09-08 05:55:00|32612.5|32605.5|32595|32588|32615|32608|32590|32583|737
1694152800000|2023-09-08 06:00:00|32610|32603|32605|32598|32622.5|32615.5|32595|32588|1098
1694153100000|2023-09-08 06:05:00|32610|32603|32622.5|32615.5|32625|32618|32600|32593|577
1694153400000|2023-09-08 06:10:00|32625|32618|32655|32648|32660|32653|32615|32608|752
1694153700000|2023-09-08 06:15:00|32657.5|32650.5|32655|32648|32662.5|32655.5|32650|32643|535
1694154000000|2023-09-08 06:20:00|32657.5|32650.5|32642.5|32635.5|32662.5|32655.5|32640|32633|360
1694154300000|2023-09-08 06:25:00|32637.5|32630.5|32642.5|32635.5|32642.5|32635.5|32630|32623|109
1694154600000|2023-09-08 06:30:00|32640|32633|32630|32623|32640|32633|32630|32623|39
1694154900000|2023-09-08 06:35:00|32632.5|32625.5|32635|32628|32637.5|32630.5|32630|32623|19
1694155200000|2023-09-08 06:40:00|32630|32623|32642.5|32635.5|32642.5|32635.5|32630|32623|36
1694155500000|2023-09-08 06:45:00|32645|32638|32647.5|32640.5|32652.5|32645.5|32642.5|32635.5|27
1694155800000|2023-09-08 06:50:00|32645|32638|32655|32648|32655|32648|32642.5|32635.5|22
1694156100000|2023-09-08 06:55:00|32652.5|32645.5|32660|32653|32667.5|32660.5|32645|32638|72
1694156400000|2023-09-08 07:00:00|32657.5|32650.5|32675|32668|32675|32668|32645|32638|117
1694156700000|2023-09-08 07:05:00|32672.5|32665.5|32672.5|32665.5|32690|32683|32665|32658|144
1694157000000|2023-09-08 07:10:00|32670|32663|32662.5|32655.5|32677.5|32670.5|32662.5|32655.5|50
1694157300000|2023-09-08 07:15:00|32665|32658|32657.5|32650.5|32670|32663|32647.5|32640.5|43
1694157600000|2023-09-08 07:20:00|32655|32648|32660|32653|32667.5|32660.5|32652.5|32645.5|37
1694157900000|2023-09-08 07:25:00|32657.5|32650.5|32650|32643|32657.5|32650.5|32640|32633|70
1694158200000|2023-09-08 07:30:00|32645|32638|32625|32618|32650|32643|32620|32613|195
1694158500000|2023-09-08 07:35:00|32622.5|32615.5|32642.5|32635.5|32650|32643|32620|32613|72
1694158800000|2023-09-08 07:40:00|32640|32633|32652.5|32645.5|32655|32648|32640|32633|69
1694159100000|2023-09-08 07:45:00|32650|32643|32665|32658|32667.5|32660.5|32650|32643|76
1694159400000|2023-09-08 07:50:00|32660|32653|32655|32648|32665|32658|32640|32633|158
1694159700000|2023-09-08 07:55:00|32657.5|32650.5|32655|32648|32670|32663|32655|32648|41
1694160000000|2023-09-08 08:00:00|32660|32653|32660|32653|32675|32668|32650|32643|85
1694160300000|2023-09-08 08:05:00|32657.5|32650.5|32650|32643|32677.5|32670.5|32645|32638|61
1694160600000|2023-09-08 08:10:00|32647.5|32640.5|32635|32628|32650|32643|32627.5|32620.5|336
1694160900000|2023-09-08 08:15:00|32630|32623|32605|32598|32630|32623|32605|32598|267
1694161200000|2023-09-08 08:20:00|32602.5|32595.5|32592.5|32585.5|32612.5|32605.5|32590|32583|62
1694161500000|2023-09-08 08:25:00|32595|32588|32587.5|32580.5|32605|32598|32575|32568|178
1694161800000|2023-09-08 08:30:00|32585|32578|32570|32563|32595|32588|32570|32563|120
1694162100000|2023-09-08 08:35:00|32572.5|32565.5|32585|32578|32585|32578|32562.5|32555.5|77
1694162400000|2023-09-08 08:40:00|32582.5|32575.5|32587.5|32580.5|32590|32583|32580|32573|45
1694162700000|2023-09-08 08:45:00|32585|32578|32575|32568|32595|32588|32570|32563|50
1694163000000|2023-09-08 08:50:00|32572.5|32565.5|32562.5|32555.5|32577.5|32570.5|32560|32553|30
1694163300000|2023-09-08 08:55:00|32560|32553|32555|32548|32565|32558|32550|32543|37
1694163600000|2023-09-08 09:00:00|32552.5|32545.5|32502.5|32495.5|32555|32548|32490|32483|171
1694163900000|2023-09-08 09:05:00|32505|32498|32505|32498|32510|32503|32490|32483|110
1694164200000|2023-09-08 09:10:00|32502.5|32495.5|32532.5|32525.5|32542.5|32535.5|32500|32493|171
1694164500000|2023-09-08 09:15:00|32535|32528|32512.5|32505.5|32535|32528|32497.5|32490.5|111
1694164800000|2023-09-08 09:20:00|32515|32508|32517.5|32510.5|32527.5|32520.5|32507.5|32500.5|47
1694165100000|2023-09-08 09:25:00|32515|32508|32522.5|32515.5|32525|32518|32505|32498|56
1694165400000|2023-09-08 09:30:00|32525|32518|32522.5|32515.5|32525|32518|32505|32498|21
1694165700000|2023-09-08 09:35:00|32520|32513|32510|32503|32520|32513|32500|32493|29
1694166000000|2023-09-08 09:40:00|32515|32508|32532.5|32525.5|32535|32528|32512.5|32505.5|74
1694166300000|2023-09-08 09:45:00|32535|32528|32555|32548|32560|32553|32530|32523|333
1694166600000|2023-09-08 09:50:00|32552.5|32545.5|32530|32523|32555|32548|32522.5|32515.5|270
1694166900000|2023-09-08 09:55:00|32527.5|32520.5|32520|32513|32535|32528|32517.5|32510.5|57
1694167200000|2023-09-08 10:00:00|32515|32508|32517.5|32510.5|32530|32523|32510|32503|48
1694167500000|2023-09-08 10:05:00|32515|32508|32535|32528|32537.5|32530.5|32505|32498|47
1694167800000|2023-09-08 10:10:00|32537.5|32530.5|32542.5|32535.5|32547.5|32540.5|32530|32523|20
1694168100000|2023-09-08 10:15:00|32540|32533|32540|32533|32550|32543|32532.5|32525.5|37
1694168400000|2023-09-08 10:20:00|32542.5|32535.5|32560|32553|32570|32563|32540|32533|65
1694168700000|2023-09-08 10:25:00|32562.5|32555.5|32557.5|32550.5|32565|32558|32540|32533|31
1694169000000|2023-09-08 10:30:00|32555|32548|32562.5|32555.5|32565|32558|32550|32543|19
1694169300000|2023-09-08 10:35:00|32565|32558|32565|32558|32575|32568|32562.5|32555.5|36
1694169600000|2023-09-08 10:40:00|32567.5|32560.5|32562.5|32555.5|32575|32568|32560|32553|41
1694169900000|2023-09-08 10:45:00|32560|32553|32560|32553|32567.5|32560.5|32552.5|32545.5|18
1694170200000|2023-09-08 10:50:00|32557.5|32550.5|32570|32563|32575|32568|32555|32548|9
1694170500000|2023-09-08 10:55:00|32572.5|32565.5|32577.5|32570.5|32580|32573|32565|32558|8
1694170800000|2023-09-08 11:00:00|32580|32573|32575|32568|32585|32578|32572.5|32565.5|20
1694171100000|2023-09-08 11:05:00|32572.5|32565.5|32590|32583|32595|32588|32572.5|32565.5|47
1694171400000|2023-09-08 11:10:00|32592.5|32585.5|32580|32573|32595|32588|32580|32573|47
1694171700000|2023-09-08 11:15:00|32577.5|32570.5|32570|32563|32590|32583|32565|32558|58
1694172000000|2023-09-08 11:20:00|32572.5|32565.5|32555|32548|32580|32573|32555|32548|20
1694172300000|2023-09-08 11:25:00|32560|32553|32552.5|32545.5|32560|32553|32545|32538|12
1694172600000|2023-09-08 11:30:00|32550|32543|32557.5|32550.5|32560|32553|32542.5|32535.5|13
1694172900000|2023-09-08 11:35:00|32560|32553|32552.5|32545.5|32565|32558|32545|32538|9
1694173200000|2023-09-08 11:40:00|32550|32543|32562.5|32555.5|32567.5|32560.5|32545|32538|11
1694173500000|2023-09-08 11:45:00|32560|32553|32562.5|32555.5|32565|32558|32545|32538|13
1694173800000|2023-09-08 11:50:00|32565|32558|32570|32563|32580|32573|32560|32553|115
1694174100000|2023-09-08 11:55:00|32575|32568|32580|32573|32580|32573|32570|32563|61
1694174400000|2023-09-08 12:00:00|32577.5|32570.5|32592.5|32585.5|32592.5|32585.5|32575|32568|108
1694174700000|2023-09-08 12:05:00|32595|32588|32600|32593|32605|32598|32592.5|32585.5|44
1694175000000|2023-09-08 12:10:00|32602.5|32595.5|32607.5|32600.5|32610|32603|32595|32588|91
1694175300000|2023-09-08 12:15:00|32605|32598|32620|32613|32620|32613|32605|32598|193
1694175600000|2023-09-08 12:20:00|32617.5|32610.5|32612.5|32605.5|32620|32613|32605|32598|77
1694175900000|2023-09-08 12:25:00|32615|32608|32620|32613|32620|32613|32610|32603|48
1694176200000|2023-09-08 12:30:00|32622.5|32615.5|32640|32633|32640|32633|32620|32613|74
1694176500000|2023-09-08 12:35:00|32637.5|32630.5|32645|32638|32650|32643|32635|32628|111
1694176800000|2023-09-08 12:40:00|32642.5|32635.5|32642.5|32635.5|32650|32643|32640|32633|27
1694177100000|2023-09-08 12:45:00|32645|32638|32640|32633|32657.5|32650.5|32640|32633|39
1694177400000|2023-09-08 12:50:00|32637.5|32630.5|32630|32623|32642.5|32635.5|32625|32618|40
1694177700000|2023-09-08 12:55:00|32627.5|32620.5|32635|32628|32635|32628|32625|32618|22
1694178000000|2023-09-08 13:00:00|32632.5|32625.5|32650|32643|32650|32643|32630|32623|51
1694178300000|2023-09-08 13:05:00|32647.5|32640.5|32645|32638|32650|32643|32635|32628|100
1694178600000|2023-09-08 13:10:00|32642.5|32635.5|32645|32638|32655|32648|32640|32633|131
1694178900000|2023-09-08 13:15:00|32647.5|32640.5|32657.5|32650.5|32665|32658|32647.5|32640.5|158
1694179200000|2023-09-08 13:20:00|32660|32653|32670|32663|32670|32663|32655|32648|226
1694179500000|2023-09-08 13:25:00|32665|32658|32665|32658|32670|32663|32660|32653|24
1694179800000|2023-09-08 13:30:00|32660|32653|32705|32698|32705|32698|32660|32653|234
1694180100000|2023-09-08 13:35:00|32707.5|32700.5|32685|32678|32715|32708|32675|32668|150
1694180400000|2023-09-08 13:40:00|32687.5|32680.5|32692.5|32685.5|32695|32688|32675|32668|68
1694180700000|2023-09-08 13:45:00|32695|32688|32715|32708|32715|32708|32687.5|32680.5|416
1694181000000|2023-09-08 13:50:00|32720|32713|32710|32703|32730|32723|32710|32703|124
1694181300000|2023-09-08 13:55:00|32705|32698|32700|32693|32710|32703|32680|32673|164
1694181600000|2023-09-08 14:00:00|32702.5|32695.5|32755|32748|32755|32748|32700|32693|179
1694181900000|2023-09-08 14:05:00|32757.5|32750.5|32725|32718|32775|32768|32720|32713|406
1694182200000|2023-09-08 14:10:00|32720|32713|32750|32743|32755|32748|32720|32713|88
1694182500000|2023-09-08 14:15:00|32752.5|32745.5|32765|32758|32770|32763|32750|32743|214
1694182800000|2023-09-08 14:20:00|32762.5|32755.5|32775|32768|32782.5|32775.5|32757.5|32750.5|175
1694183100000|2023-09-08 14:25:00|32772.5|32765.5|32780|32773|32785|32778|32765|32758|253
1694183400000|2023-09-08 14:30:00|32782.5|32775.5|32760|32753|32787.5|32780.5|32745|32738|158
1694183700000|2023-09-08 14:35:00|32762.5|32755.5|32750|32743|32770|32763|32745|32738|71
1694184000000|2023-09-08 14:40:00|32752.5|32745.5|32745|32738|32755|32748|32725|32718|64
1694184300000|2023-09-08 14:45:00|32742.5|32735.5|32735|32728|32745|32738|32725|32718|131
1694184600000|2023-09-08 14:50:00|32737.5|32730.5|32757.5|32750.5|32772.5|32765.5|32737.5|32730.5|121
1694184900000|2023-09-08 14:55:00|32755|32748|32720|32713|32767.5|32760.5|32720|32713|114
1694185200000|2023-09-08 15:00:00|32717.5|32710.5|32755|32748|32765|32758|32715|32708|108
1694185500000|2023-09-08 15:05:00|32760|32753|32745|32738|32765|32758|32740|32733|80
1694185800000|2023-09-08 15:10:00|32740|32733|32780|32773|32780|32773|32740|32733|77
1694186100000|2023-09-08 15:15:00|32777.5|32770.5|32777.5|32770.5|32785|32778|32767.5|32760.5|110
1694186400000|2023-09-08 15:20:00|32775|32768|32775|32768|32780|32773|32770|32763|70
1694186700000|2023-09-08 15:25:00|32770|32763|32780|32773|32790|32783|32770|32763|132
1694187000000|2023-09-08 15:30:00|32782.5|32775.5|32790|32783|32800|32793|32775|32768|163
1694187300000|2023-09-08 15:35:00|32787.5|32780.5|32790|32783|32790|32783|32775|32768|213
1694187600000|2023-09-08 15:40:00|32787.5|32780.5|32775|32768|32795|32788|32770|32763|192
1694187900000|2023-09-08 15:45:00|32772.5|32765.5|32780|32773|32790|32783|32770|32763|77
1694188200000|2023-09-08 15:50:00|32777.5|32770.5|32765|32758|32785|32778|32760|32753|120
1694188500000|2023-09-08 15:55:00|32770|32763|32745|32738|32770|32763|32740|32733|70
1694188800000|2023-09-08 16:00:00|32747.5|32740.5|32747.5|32740.5|32750|32743|32735|32728|45
1694189100000|2023-09-08 16:05:00|32750|32743|32750|32743|32760|32753|32745|32738|27
1694189400000|2023-09-08 16:10:00|32752.5|32745.5|32770|32763|32775|32768|32752.5|32745.5|16
1694189700000|2023-09-08 16:15:00|32775|32768|32780|32773|32785|32778|32775|32768|98
1694190000000|2023-09-08 16:20:00|32777.5|32770.5|32782.5|32775.5|32790|32783|32775|32768|87
1694190300000|2023-09-08 16:25:00|32780|32773|32757.5|32750.5|32780|32773|32755|32748|47
1694190600000|2023-09-08 16:30:00|32760|32753|32747.5|32740.5|32760|32753|32735|32728|76
1694190900000|2023-09-08 16:35:00|32745|32738|32735|32728|32747.5|32740.5|32735|32728|58
1694191200000|2023-09-08 16:40:00|32737.5|32730.5|32742.5|32735.5|32755|32748|32735|32728|33
1694191500000|2023-09-08 16:45:00|32745|32738|32735|32728|32750|32743|32732.5|32725.5|38
1694191800000|2023-09-08 16:50:00|32732.5|32725.5|32745|32738|32750|32743|32727.5|32720.5|33
1694192100000|2023-09-08 16:55:00|32740|32733|32757.5|32750.5|32757.5|32750.5|32740|32733|36
1694192400000|2023-09-08 17:00:00|32755|32748|32745|32738|32760|32753|32735|32728|30
1694192700000|2023-09-08 17:05:00|32740|32733|32745|32738|32750|32743|32735|32728|13
1694193000000|2023-09-08 17:10:00|32740|32733|32750|32743|32750|32743|32735|32728|9
1694193300000|2023-09-08 17:15:00|32747.5|32740.5|32760|32753|32760|32753|32747.5|32740.5|3
1694193600000|2023-09-08 17:20:00|32762.5|32755.5|32755|32748|32765|32758|32755|32748|73
1694193900000|2023-09-08 17:25:00|32752.5|32745.5|32752.5|32745.5|32755|32748|32742.5|32735.5|30
1694194200000|2023-09-08 17:30:00|32755|32748|32757.5|32750.5|32760|32753|32750|32743|19
1694194500000|2023-09-08 17:35:00|32760|32753|32755|32748|32760|32753|32747.5|32740.5|14
1694194800000|2023-09-08 17:40:00|32757.5|32750.5|32757.5|32750.5|32765|32758|32750|32743|16
1694195100000|2023-09-08 17:45:00|32755|32748|32755|32748|32760|32753|32750|32743|14
1694195400000|2023-09-08 17:50:00|32757.5|32750.5|32745|32738|32757.5|32750.5|32740|32733|25
1694195700000|2023-09-08 17:55:00|32747.5|32740.5|32755|32748|32755|32748|32745|32738|14
1694196000000|2023-09-08 18:00:00|32757.5|32750.5|32770|32763|32770|32763|32755|32748|8
1694196300000|2023-09-08 18:05:00|32767.5|32760.5|32770|32763|32770|32763|32765|32758|23
1694196600000|2023-09-08 18:10:00|32767.5|32760.5|32710|32703|32770|32763|32705|32698|136
1694196900000|2023-09-08 18:15:00|32707.5|32700.5|32717.5|32710.5|32722.5|32715.5|32700|32693|46
1694197200000|2023-09-08 18:20:00|32715|32708|32720|32713|32727.5|32720.5|32715|32708|40
1694197500000|2023-09-08 18:25:00|32722.5|32715.5|32727.5|32720.5|32730|32723|32715|32708|28
1694197800000|2023-09-08 18:30:00|32725|32718|32722.5|32715.5|32730|32723|32715|32708|31
1694198100000|2023-09-08 18:35:00|32725|32718|32715|32708|32740|32733|32715|32708|32
1694198400000|2023-09-08 18:40:00|32717.5|32710.5|32735|32728|32740|32733|32715|32708|25
1694198700000|2023-09-08 18:45:00|32732.5|32725.5|32730|32723|32735|32728|32720|32713|27
1694199000000|2023-09-08 18:50:00|32732.5|32725.5|32720|32713|32740|32733|32720|32713|76
1694199300000|2023-09-08 18:55:00|32722.5|32715.5|32725|32718|32730|32723|32720|32713|28
1694199600000|2023-09-08 19:00:00|32722.5|32715.5|32715|32708|32725|32718|32705|32698|45
1694199900000|2023-09-08 19:05:00|32712.5|32705.5|32720|32713|32725|32718|32712.5|32705.5|31
1694200200000|2023-09-08 19:10:00|32722.5|32715.5|32725|32718|32730|32723|32712.5|32705.5|46
1694200500000|2023-09-08 19:15:00|32720|32713|32710|32703|32725|32718|32710|32703|89
1694200800000|2023-09-08 19:20:00|32705|32698|32710|32703|32715|32708|32700|32693|32
1694201100000|2023-09-08 19:25:00|32712.5|32705.5|32707.5|32700.5|32720|32713|32700|32693|22
1694201400000|2023-09-08 19:30:00|32705|32698|32735|32728|32740|32733|32702.5|32695.5|126
1694201700000|2023-09-08 19:35:00|32732.5|32725.5|32725|32718|32735|32728|32715|32708|35
1694202000000|2023-09-08 19:40:00|32730|32723|32735|32728|32735|32728|32720|32713|25
1694202300000|2023-09-08 19:45:00|32732.5|32725.5|32730|32723|32740|32733|32730|32723|19
1694202600000|2023-09-08 19:50:00|32725|32718|32725|32718|32735|32728|32715|32708|62
1694202900000|2023-09-08 19:55:00|32727.5|32720.5|32750|32743|32755|32748|32727.5|32720.5|160
1694203200000|2023-09-08 20:00:00|32747.5|32740.5|32740|32733|32747.5|32740.5|32740|32733|153
1694203500000|2023-09-08 20:05:00|32742.5|32735.5|32757.5|32750.5|32760|32753|32740|32733|116
1694203800000|2023-09-08 20:10:00|32760|32753|32760|32753|32760|32753|32750|32743|59
1694204100000|2023-09-08 20:15:00|32757.5|32750.5|32767.5|32760.5|32770|32763|32757.5|32750.5|9
1694204400000|2023-09-08 20:20:00|32765|32758|32755|32748|32765|32758|32750|32743|29
1694204700000|2023-09-08 20:25:00|32757.5|32750.5|32760|32753|32765|32758|32755|32748|11
1694205000000|2023-09-08 20:30:00|32762.5|32755.5|32760|32753|32765|32758|32760|32753|4
1694205300000|2023-09-08 20:35:00|32762.5|32755.5|32752.5|32745.5|32765|32758|32750|32743|19
1694205600000|2023-09-08 20:40:00|32755|32748|32755|32748|32755|32748|32752.5|32745.5|6
1694205900000|2023-09-08 20:45:00|32757.5|32750.5|32762.5|32755.5|32765|32758|32757.5|32750.5|44
1694206200000|2023-09-08 20:50:00|32760|32753|32760|32753|32762.5|32755.5|32757.5|32750.5|27
1694206500000|2023-09-08 20:55:00|32757.5|32750.5|32751.5|32736.5|32757.5|32750.5|32737.5|32730.5|47
1694383200000|2023-09-10 22:00:00|32641.5|32626.5|32606.5|32591.5|32641.5|32626.5|32566.5|32551.5|195
1694383500000|2023-09-10 22:05:00|32604|32589|32534|32519|32604|32589|32524|32509|301
1694383800000|2023-09-10 22:10:00|32531.5|32516.5|32469|32454|32536.5|32521.5|32469|32454|122
1694384100000|2023-09-10 22:15:00|32466.5|32451.5|32466.5|32451.5|32466.5|32451.5|32456.5|32441.5|38
1694384400000|2023-09-10 22:20:00|32464|32449|32561.5|32546.5|32561.5|32546.5|32464|32449|55
1694384700000|2023-09-10 22:25:00|32571.5|32556.5|32546.5|32531.5|32574|32559|32544|32529|43
1694385000000|2023-09-10 22:30:00|32549|32534|32549|32534|32556.5|32541.5|32549|32534|2
1694385300000|2023-09-10 22:35:00|32551.5|32536.5|32549|32534|32556.5|32541.5|32546.5|32531.5|12
1694385600000|2023-09-10 22:40:00|32546.5|32531.5|32536.5|32521.5|32546.5|32531.5|32536.5|32521.5|7
1694385900000|2023-09-10 22:45:00|32539|32524|32536.5|32521.5|32539|32524|32536.5|32521.5|2
1694386200000|2023-09-10 22:50:00|32541.5|32526.5|32551.5|32536.5|32551.5|32536.5|32526.5|32511.5|43
1694386500000|2023-09-10 22:55:00|32554|32539|32579|32564|32579|32564|32551.5|32536.5|19
1694386800000|2023-09-10 23:00:00|32554|32539|32561.5|32546.5|32574|32559|32554|32539|13
1694387100000|2023-09-10 23:05:00|32559|32544|32551.5|32536.5|32561.5|32546.5|32551.5|32536.5|10
1694387400000|2023-09-10 23:10:00|32561.5|32546.5|32546.5|32531.5|32566.5|32551.5|32544|32529|73
1694387700000|2023-09-10 23:15:00|32549|32534|32566.5|32551.5|32571.5|32556.5|32549|32534|7
1694388000000|2023-09-10 23:20:00|32569|32554|32581.5|32566.5|32584|32569|32569|32554|20
1694388300000|2023-09-10 23:25:00|32584|32569|32596.5|32581.5|32599|32584|32574|32559|32
1694388600000|2023-09-10 23:30:00|32594|32579|32620|32613|32632.5|32625.5|32586.5|32571.5|278
1694388900000|2023-09-10 23:35:00|32622.5|32615.5|32625|32618|32632.5|32625.5|32620|32613|156
1694389200000|2023-09-10 23:40:00|32627.5|32620.5|32642.5|32635.5|32642.5|32635.5|32620|32613|185
1694389500000|2023-09-10 23:45:00|32657.5|32650.5|32662.5|32655.5|32680|32673|32642.5|32635.5|299
1694389800000|2023-09-10 23:50:00|32660|32653|32662.5|32655.5|32667.5|32660.5|32650|32643|160
1694390100000|2023-09-10 23:55:00|32665|32658|32710|32703|32712.5|32705.5|32657.5|32650.5|247
1694390400000|2023-09-11 00:00:00|32715|32708|32752.5|32745.5|32762.5|32755.5|32687.5|32680.5|1228
1694390700000|2023-09-11 00:05:00|32750|32743|32625|32618|32755|32748|32625|32618|671
1694391000000|2023-09-11 00:10:00|32627.5|32620.5|32595|32588|32660|32653|32555|32548|1064
1694391300000|2023-09-11 00:15:00|32597.5|32590.5|32620|32613|32625|32618|32590|32583|575
1694391600000|2023-09-11 00:20:00|32622.5|32615.5|32630|32623|32650|32643|32610|32603|361
1694391900000|2023-09-11 00:25:00|32627.5|32620.5|32625|32618|32630|32623|32585|32578|299
1694392200000|2023-09-11 00:30:00|32622.5|32615.5|32585|32578|32622.5|32615.5|32577.5|32570.5|271
1694392500000|2023-09-11 00:35:00|32582.5|32575.5|32560|32553|32610|32603|32560|32553|303
1694392800000|2023-09-11 00:40:00|32562.5|32555.5|32540|32533|32567.5|32560.5|32530|32523|305
1694393100000|2023-09-11 00:45:00|32545|32538|32520|32513|32550|32543|32512.5|32505.5|493
1694393400000|2023-09-11 00:50:00|32517.5|32510.5|32495|32488|32530|32523|32490|32483|354
1694393700000|2023-09-11 00:55:00|32500|32493|32525|32518|32540|32533|32490|32483|345
1694394000000|2023-09-11 01:00:00|32527.5|32520.5|32542.5|32535.5|32555|32548|32525|32518|278
1694394300000|2023-09-11 01:05:00|32540|32533|32595|32588|32600|32593|32540|32533|277
1694394600000|2023-09-11 01:10:00|32592.5|32585.5|32570|32563|32600|32593|32555|32548|228
1694394900000|2023-09-11 01:15:00|32565|32558|32555|32548|32600|32593|32555|32548|308
1694395200000|2023-09-11 01:20:00|32552.5|32545.5|32525|32518|32560|32553|32525|32518|188
1694395500000|2023-09-11 01:25:00|32530|32523|32530|32523|32540|32533|32520|32513|192
1694395800000|2023-09-11 01:30:00|32527.5|32520.5|32435|32428|32535|32528|32435|32428|458
1694396100000|2023-09-11 01:35:00|32437.5|32430.5|32475|32468|32485|32478|32415|32408|513
1694396400000|2023-09-11 01:40:00|32472.5|32465.5|32500|32493|32500|32493|32470|32463|272
1694396700000|2023-09-11 01:45:00|32497.5|32490.5|32545|32538|32560|32553|32495|32488|383
1694397000000|2023-09-11 01:50:00|32550|32543|32580|32573|32585|32578|32545|32538|239
1694397300000|2023-09-11 01:55:00|32582.5|32575.5|32565|32558|32585|32578|32560|32553|195
1694397600000|2023-09-11 02:00:00|32575|32568|32580|32573|32585|32578|32547.5|32540.5|255
1694397900000|2023-09-11 02:05:00|32582.5|32575.5|32575|32568|32610|32603|32570|32563|303
1694398200000|2023-09-11 02:10:00|32577.5|32570.5|32555|32548|32592.5|32585.5|32552.5|32545.5|181
1694398500000|2023-09-11 02:15:00|32557.5|32550.5|32505|32498|32562.5|32555.5|32490|32483|422
1694398800000|2023-09-11 02:20:00|32507.5|32500.5|32540|32533|32542.5|32535.5|32495|32488|193
1694399100000|2023-09-11 02:25:00|32542.5|32535.5|32560|32553|32580|32573|32540|32533|204
1694399400000|2023-09-11 02:30:00|32562.5|32555.5|32525|32518|32575|32568|32515|32508|128
1694399700000|2023-09-11 02:35:00|32527.5|32520.5|32515|32508|32527.5|32520.5|32507.5|32500.5|101
1694400000000|2023-09-11 02:40:00|32517.5|32510.5|32505|32498|32522.5|32515.5|32502.5|32495.5|94
1694400300000|2023-09-11 02:45:00|32507.5|32500.5|32535|32528|32535|32528|32507.5|32500.5|88
1694400600000|2023-09-11 02:50:00|32537.5|32530.5|32540|32533|32540|32533|32525|32518|48
1694400900000|2023-09-11 02:55:00|32545|32538|32547.5|32540.5|32555|32548|32542.5|32535.5|73
1694401200000|2023-09-11 03:00:00|32550|32543|32540|32533|32560|32553|32535|32528|82
1694401500000|2023-09-11 03:05:00|32542.5|32535.5|32545|32538|32550|32543|32535|32528|47
1694401800000|2023-09-11 03:10:00|32547.5|32540.5|32520|32513|32560|32553|32510|32503|130
1694402100000|2023-09-11 03:15:00|32522.5|32515.5|32505|32498|32535|32528|32505|32498|85
1694402400000|2023-09-11 03:20:00|32510|32503|32490|32483|32510|32503|32490|32483|145
1694402700000|2023-09-11 03:25:00|32485|32478|32500|32493|32502.5|32495.5|32480|32473|134
1694403000000|2023-09-11 03:30:00|32497.5|32490.5|32480|32473|32502.5|32495.5|32475|32468|160
1694403300000|2023-09-11 03:35:00|32482.5|32475.5|32515|32508|32530|32523|32482.5|32475.5|124
1694403600000|2023-09-11 03:40:00|32512.5|32505.5|32490|32483|32512.5|32505.5|32490|32483|166
1694403900000|2023-09-11 03:45:00|32487.5|32480.5|32470|32463|32487.5|32480.5|32465|32458|167
1694404200000|2023-09-11 03:50:00|32472.5|32465.5|32440|32433|32477.5|32470.5|32440|32433|185
1694404500000|2023-09-11 03:55:00|32442.5|32435.5|32460|32453|32460|32453|32440|32433|220
1694404800000|2023-09-11 04:00:00|32457.5|32450.5|32490|32483|32500|32493|32445|32438|259
1694405100000|2023-09-11 04:05:00|32487.5|32480.5|32465|32458|32487.5|32480.5|32465|32458|114
1694405400000|2023-09-11 04:10:00|32462.5|32455.5|32450|32443|32470|32463|32445|32438|143
1694405700000|2023-09-11 04:15:00|32452.5|32445.5|32450|32443|32452.5|32445.5|32420|32413|248
1694406000000|2023-09-11 04:20:00|32452.5|32445.5|32470|32463|32472.5|32465.5|32440|32433|159
1694406300000|2023-09-11 04:25:00|32472.5|32465.5|32475|32468|32485|32478|32465|32458|117
1694406600000|2023-09-11 04:30:00|32470|32463|32445|32438|32472.5|32465.5|32445|32438|140
1694406900000|2023-09-11 04:35:00|32447.5|32440.5|32457.5|32450.5|32475|32468|32447.5|32440.5|176
1694407200000|2023-09-11 04:40:00|32460|32453|32460|32453|32472.5|32465.5|32440|32433|134
1694407500000|2023-09-11 04:45:00|32462.5|32455.5|32450|32443|32475|32468|32445|32438|120
1694407800000|2023-09-11 04:50:00|32452.5|32445.5|32440|32433|32455|32448|32430|32423|129
1694408100000|2023-09-11 04:55:00|32437.5|32430.5|32440|32433|32447.5|32440.5|32425|32418|137
1694408400000|2023-09-11 05:00:00|32442.5|32435.5|32440|32433|32465|32458|32435|32428|351
1694408700000|2023-09-11 05:05:00|32445|32438|32405|32398|32455|32448|32402.5|32395.5|346
1694409000000|2023-09-11 05:10:00|32402.5|32395.5|32440|32433|32440|32433|32400|32393|362
1694409300000|2023-09-11 05:15:00|32435|32428|32450|32443|32460|32453|32435|32428|270
1694409600000|2023-09-11 05:20:00|32455|32448|32465|32458|32475|32468|32450|32443|190
1694409900000|2023-09-11 05:25:00|32460|32453|32472.5|32465.5|32475|32468|32457.5|32450.5|187
1694410200000|2023-09-11 05:30:00|32470|32463|32475|32468|32475|32468|32450|32443|313
1694410500000|2023-09-11 05:35:00|32472.5|32465.5|32437.5|32430.5|32472.5|32465.5|32435|32428|167
1694410800000|2023-09-11 05:40:00|32435|32428|32450|32443|32465|32458|32435|32428|201
1694411100000|2023-09-11 05:45:00|32452.5|32445.5|32430|32423|32452.5|32445.5|32420|32413|278
1694411400000|2023-09-11 05:50:00|32437.5|32430.5|32450|32443|32455|32448|32425|32418|320
1694411700000|2023-09-11 05:55:00|32452.5|32445.5|32485|32478|32487.5|32480.5|32440|32433|998
1694412000000|2023-09-11 06:00:00|32490|32483|32465|32458|32500|32493|32465|32458|807
1694412300000|2023-09-11 06:05:00|32462.5|32455.5|32487.5|32480.5|32490|32483|32462.5|32455.5|256
1694412600000|2023-09-11 06:10:00|32485|32478|32500|32493|32515|32508|32480|32473|512
1694412900000|2023-09-11 06:15:00|32497.5|32490.5|32487.5|32480.5|32505|32498|32485|32478|286
1694413200000|2023-09-11 06:20:00|32490|32483|32490|32483|32492.5|32485.5|32485|32478|62
1694413500000|2023-09-11 06:25:00|32492.5|32485.5|32500|32493|32500|32493|32490|32483|36
1694413800000|2023-09-11 06:30:00|32495|32488|32475|32468|32500|32493|32470|32463|87
1694414100000|2023-09-11 06:35:00|32477.5|32470.5|32467.5|32460.5|32482.5|32475.5|32467.5|32460.5|49
1694414400000|2023-09-11 06:40:00|32470|32463|32482.5|32475.5|32485|32478|32467.5|32460.5|138
1694414700000|2023-09-11 06:45:00|32485|32478|32482.5|32475.5|32487.5|32480.5|32477.5|32470.5|32
1694415000000|2023-09-11 06:50:00|32480|32473|32495|32488|32500|32493|32480|32473|113
1694415300000|2023-09-11 06:55:00|32492.5|32485.5|32485|32478|32505|32498|32485|32478|119
1694415600000|2023-09-11 07:00:00|32480|32473|32497.5|32490.5|32505|32498|32477.5|32470.5|203
1694415900000|2023-09-11 07:05:00|32495|32488|32507.5|32500.5|32515|32508|32495|32488|123
1694416200000|2023-09-11 07:10:00|32510|32503|32490|32483|32515|32508|32490|32483|52
1694416500000|2023-09-11 07:15:00|32492.5|32485.5|32520|32513|32527.5|32520.5|32485|32478|104
1694416800000|2023-09-11 07:20:00|32522.5|32515.5|32535|32528|32542.5|32535.5|32515|32508|137
1694417100000|2023-09-11 07:25:00|32540|32533|32532.5|32525.5|32542.5|32535.5|32525|32518|229
1694417400000|2023-09-11 07:30:00|32535|32528|32532.5|32525.5|32545|32538|32525|32518|186
1694417700000|2023-09-11 07:35:00|32535|32528|32540|32533|32547.5|32540.5|32525|32518|97
1694418000000|2023-09-11 07:40:00|32542.5|32535.5|32535|32528|32545|32538|32525|32518|54
1694418300000|2023-09-11 07:45:00|32532.5|32525.5|32540|32533|32545|32538|32520|32513|33
1694418600000|2023-09-11 07:50:00|32542.5|32535.5|32535|32528|32550|32543|32525|32518|115
1694418900000|2023-09-11 07:55:00|32540|32533|32542.5|32535.5|32547.5|32540.5|32525|32518|39
1694419200000|2023-09-11 08:00:00|32545|32538|32522.5|32515.5|32550|32543|32520|32513|61
1694419500000|2023-09-11 08:05:00|32520|32513|32517.5|32510.5|32525|32518|32510|32503|58
1694419800000|2023-09-11 08:10:00|32515|32508|32512.5|32505.5|32525|32518|32507.5|32500.5|15
1694420100000|2023-09-11 08:15:00|32510|32503|32515|32508|32515|32508|32500|32493|22
1694420400000|2023-09-11 08:20:00|32512.5|32505.5|32507.5|32500.5|32525|32518|32500|32493|129
1694420700000|2023-09-11 08:25:00|32510|32503|32520|32513|32525|32518|32505|32498|22
1694421000000|2023-09-11 08:30:00|32522.5|32515.5|32540|32533|32545|32538|32520|32513|61
1694421300000|2023-09-11 08:35:00|32537.5|32530.5|32520|32513|32545|32538|32505|32498|45
1694421600000|2023-09-11 08:40:00|32517.5|32510.5|32510|32503|32525|32518|32505|32498|43
1694421900000|2023-09-11 08:45:00|32505|32498|32512.5|32505.5|32512.5|32505.5|32497.5|32490.5|110
1694422200000|2023-09-11 08:50:00|32510|32503|32470|32463|32510|32503|32470|32463|145
1694422500000|2023-09-11 08:55:00|32465|32458|32472.5|32465.5|32472.5|32465.5|32457.5|32450.5|72
1694422800000|2023-09-11 09:00:00|32470|32463|32480|32473|32485|32478|32470|32463|22
1694423100000|2023-09-11 09:05:00|32482.5|32475.5|32495|32488|32495|32488|32480|32473|38
1694423400000|2023-09-11 09:10:00|32492.5|32485.5|32475|32468|32492.5|32485.5|32472.5|32465.5|28
1694423700000|2023-09-11 09:15:00|32472.5|32465.5|32485|32478|32490|32483|32465|32458|21
1694424000000|2023-09-11 09:20:00|32487.5|32480.5|32487.5|32480.5|32495|32488|32485|32478|26
1694424300000|2023-09-11 09:25:00|32490|32483|32485|32478|32502.5|32495.5|32480|32473|102
1694424600000|2023-09-11 09:30:00|32482.5|32475.5|32492.5|32485.5|32497.5|32490.5|32477.5|32470.5|10
1694424900000|2023-09-11 09:35:00|32495|32488|32507.5|32500.5|32512.5|32505.5|32490|32483|21
1694425200000|2023-09-11 09:40:00|32510|32503|32515|32508|32517.5|32510.5|32507.5|32500.5|24
1694425500000|2023-09-11 09:45:00|32517.5|32510.5|32515|32508|32520|32513|32507.5|32500.5|5
1694425800000|2023-09-11 09:50:00|32517.5|32510.5|32517.5|32510.5|32530|32523|32515|32508|13
1694426100000|2023-09-11 09:55:00|32520|32513|32527.5|32520.5|32530|32523|32517.5|32510.5|11
1694426400000|2023-09-11 10:00:00|32530|32523|32527.5|32520.5|32540|32533|32522.5|32515.5|37
1694426700000|2023-09-11 10:05:00|32530|32523|32532.5|32525.5|32535|32528|32525|32518|29
1694427000000|2023-09-11 10:10:00|32530|32523|32525|32518|32535|32528|32520|32513|16
1694427300000|2023-09-11 10:15:00|32520|32513|32532.5|32525.5|32535|32528|32520|32513|55
1694427600000|2023-09-11 10:20:00|32535|32528|32545|32538|32545|32538|32527.5|32520.5|50
1694427900000|2023-09-11 10:25:00|32547.5|32540.5|32560|32553|32560|32553|32545|32538|54
1694428200000|2023-09-11 10:30:00|32562.5|32555.5|32585|32578|32585|32578|32560|32553|204
1694428500000|2023-09-11 10:35:00|32582.5|32575.5|32567.5|32560.5|32590|32583|32567.5|32560.5|151
1694428800000|2023-09-11 10:40:00|32570|32563|32570|32563|32570|32563|32565|32558|4
1694429100000|2023-09-11 10:45:00|32565|32558|32580|32573|32585|32578|32565|32558|16
1694429400000|2023-09-11 10:50:00|32582.5|32575.5|32570|32563|32582.5|32575.5|32567.5|32560.5|17
1694429700000|2023-09-11 10:55:00|32567.5|32560.5|32577.5|32570.5|32580|32573|32565|32558|26
1694430000000|2023-09-11 11:00:00|32575|32568|32570|32563|32577.5|32570.5|32567.5|32560.5|45
1694430300000|2023-09-11 11:05:00|32567.5|32560.5|32570|32563|32575|32568|32562.5|32555.5|25
1694430600000|2023-09-11 11:10:00|32567.5|32560.5|32550|32543|32570|32563|32550|32543|34
1694430900000|2023-09-11 11:15:00|32552.5|32545.5|32560|32553|32565|32558|32550|32543|33
1694431200000|2023-09-11 11:20:00|32557.5|32550.5|32552.5|32545.5|32560|32553|32547.5|32540.5|26
1694431500000|2023-09-11 11:25:00|32555|32548|32545|32538|32555|32548|32545|32538|46
1694431800000|2023-09-11 11:30:00|32547.5|32540.5|32547.5|32540.5|32555|32548|32540|32533|19
1694432100000|2023-09-11 11:35:00|32550|32543|32540|32533|32555|32548|32540|32533|15
1694432400000|2023-09-11 11:40:00|32542.5|32535.5|32532.5|32525.5|32545|32538|32530|32523|52
1694432700000|2023-09-11 11:45:00|32530|32523|32537.5|32530.5|32540|32533|32525|32518|24
1694433000000|2023-09-11 11:50:00|32540|32533|32515|32508|32540|32533|32515|32508|70
1694433300000|2023-09-11 11:55:00|32512.5|32505.5|32510|32503|32515|32508|32505|32498|91
1694433600000|2023-09-11 12:00:00|32515|32508|32490|32483|32515|32508|32490|32483|94
1694433900000|2023-09-11 12:05:00|32485|32478|32505|32498|32505|32498|32485|32478|68
1694434200000|2023-09-11 12:10:00|32507.5|32500.5|32515|32508|32517.5|32510.5|32500|32493|65
1694434500000|2023-09-11 12:15:00|32510|32503|32517.5|32510.5|32520|32513|32505|32498|266
1694434800000|2023-09-11 12:20:00|32520|32513|32520|32513|32530|32523|32515|32508|18
1694435100000|2023-09-11 12:25:00|32522.5|32515.5|32512.5|32505.5|32525|32518|32512.5|32505.5|10
1694435400000|2023-09-11 12:30:00|32510|32503|32497.5|32490.5|32512.5|32505.5|32487.5|32480.5|48
1694435700000|2023-09-11 12:35:00|32500|32493|32505|32498|32515|32508|32500|32493|9
1694436000000|2023-09-11 12:40:00|32502.5|32495.5|32507.5|32500.5|32510|32503|32497.5|32490.5|17
1694436300000|2023-09-11 12:45:00|32505|32498|32505|32498|32512.5|32505.5|32502.5|32495.5|5
1694436600000|2023-09-11 12:50:00|32500|32493|32505|32498|32510|32503|32495|32488|25
1694436900000|2023-09-11 12:55:00|32507.5|32500.5|32510|32503|32515|32508|32505|32498|30
1694437200000|2023-09-11 13:00:00|32507.5|32500.5|32520|32513|32520|32513|32505|32498|110
1694437500000|2023-09-11 13:05:00|32522.5|32515.5|32520|32513|32530|32523|32520|32513|111
1694437800000|2023-09-11 13:10:00|32522.5|32515.5|32502.5|32495.5|32525|32518|32500|32493|31
1694438100000|2023-09-11 13:15:00|32505|32498|32515|32508|32515|32508|32500|32493|25
1694438400000|2023-09-11 13:20:00|32512.5|32505.5|32525|32518|32530|32523|32510|32503|14
1694438700000|2023-09-11 13:25:00|32530|32523|32537.5|32530.5|32545|32538|32530|32523|77
1694439000000|2023-09-11 13:30:00|32540|32533|32560|32553|32572.5|32565.5|32540|32533|198
1694439300000|2023-09-11 13:35:00|32565|32558|32555|32548|32580|32573|32555|32548|188
1694439600000|2023-09-11 13:40:00|32552.5|32545.5|32530|32523|32567.5|32560.5|32525|32518|136
1694439900000|2023-09-11 13:45:00|32535|32528|32525|32518|32540|32533|32510|32503|243
1694440200000|2023-09-11 13:50:00|32522.5|32515.5|32530|32523|32530|32523|32510|32503|216
1694440500000|2023-09-11 13:55:00|32527.5|32520.5|32505|32498|32540|32533|32497.5|32490.5|216
1694440800000|2023-09-11 14:00:00|32502.5|32495.5|32510|32503|32520|32513|32495|32488|189
1694441100000|2023-09-11 14:05:00|32507.5|32500.5|32500|32493|32510|32503|32490|32483|119
1694441400000|2023-09-11 14:10:00|32505|32498|32505|32498|32520|32513|32490|32483|171
1694441700000|2023-09-11 14:15:00|32502.5|32495.5|32525|32518|32530|32523|32502.5|32495.5|193
1694442000000|2023-09-11 14:20:00|32522.5|32515.5|32552.5|32545.5|32560|32553|32522.5|32515.5|235
1694442300000|2023-09-11 14:25:00|32550|32543|32585|32578|32595|32588|32550|32543|370
1694442600000|2023-09-11 14:30:00|32587.5|32580.5|32575|32568|32590|32583|32560|32553|118
1694442900000|2023-09-11 14:35:00|32577.5|32570.5|32590|32583|32595|32588|32570|32563|184
1694443200000|2023-09-11 14:40:00|32595|32588|32625|32618|32625|32618|32590|32583|183
1694443500000|2023-09-11 14:45:00|32630|32623|32640|32633|32640|32633|32625|32618|123
1694443800000|2023-09-11 14:50:00|32637.5|32630.5|32635|32628|32650|32643|32630|32623|75
1694444100000|2023-09-11 14:55:00|32630|32623|32625|32618|32650|32643|32620|32613|243
1694444400000|2023-09-11 15:00:00|32622.5|32615.5|32615|32608|32630|32623|32595|32588|112
1694444700000|2023-09-11 15:05:00|32612.5|32605.5|32605|32598|32630|32623|32600|32593|131
1694445000000|2023-09-11 15:10:00|32602.5|32595.5|32620|32613|32620|32613|32595|32588|146
1694445300000|2023-09-11 15:15:00|32617.5|32610.5|32620|32613|32625|32618|32600|32593|119
1694445600000|2023-09-11 15:20:00|32615|32608|32620|32613|32625|32618|32605|32598|75
1694445900000|2023-09-11 15:25:00|32627.5|32620.5|32625|32618|32630|32623|32620|32613|204
1694446200000|2023-09-11 15:30:00|32622.5|32615.5|32620|32613|32630|32623|32615|32608|97
1694446500000|2023-09-11 15:35:00|32615|32608|32615|32608|32617.5|32610.5|32605|32598|84
1694446800000|2023-09-11 15:40:00|32617.5|32610.5|32600|32593|32625|32618|32590|32583|137
1694447100000|2023-09-11 15:45:00|32597.5|32590.5|32612.5|32605.5|32615|32608|32595|32588|68
1694447400000|2023-09-11 15:50:00|32610|32603|32620|32613|32620|32613|32610|32603|79
1694447700000|2023-09-11 15:55:00|32617.5|32610.5|32620|32613|32620|32613|32610|32603|68
1694448000000|2023-09-11 16:00:00|32625|32618|32605|32598|32625|32618|32602.5|32595.5|358
1694448300000|2023-09-11 16:05:00|32602.5|32595.5|32620|32613|32625|32618|32595|32588|128
1694448600000|2023-09-11 16:10:00|32615|32608|32605|32598|32620|32613|32605|32598|98
1694448900000|2023-09-11 16:15:00|32610|32603|32610|32603|32615|32608|32605|32598|64
1694449200000|2023-09-11 16:20:00|32607.5|32600.5|32610|32603|32615|32608|32605|32598|21
1694449500000|2023-09-11 16:25:00|32607.5|32600.5|32632.5|32625.5|32635|32628|32607.5|32600.5|84
1694449800000|2023-09-11 16:30:00|32635|32628|32620|32613|32635|32628|32617.5|32610.5|55
1694450100000|2023-09-11 16:35:00|32622.5|32615.5|32625|32618|32627.5|32620.5|32615|32608|24
1694450400000|2023-09-11 16:40:00|32620|32613|32622.5|32615.5|32625|32618|32615|32608|13
1694450700000|2023-09-11 16:45:00|32620|32613|32625|32618|32630|32623|32617.5|32610.5|43
1694451000000|2023-09-11 16:50:00|32622.5|32615.5|32627.5|32620.5|32630|32623|32615|32608|22
1694451300000|2023-09-11 16:55:00|32625|32618|32625|32618|32630|32623|32620|32613|13
1694451600000|2023-09-11 17:00:00|32627.5|32620.5|32630|32623|32630|32623|32620|32613|8
1694451900000|2023-09-11 17:05:00|32627.5|32620.5|32630|32623|32632.5|32625.5|32612.5|32605.5|164
1694452200000|2023-09-11 17:10:00|32632.5|32625.5|32640|32633|32645|32638|32622.5|32615.5|142
1694452500000|2023-09-11 17:15:00|32645|32638|32652.5|32645.5|32655|32648|32640|32633|77
1694452800000|2023-09-11 17:20:00|32655|32648|32655|32648|32660|32653|32650|32643|68
1694453100000|2023-09-11 17:25:00|32652.5|32645.5|32660|32653|32660|32653|32645|32638|50
1694453400000|2023-09-11 17:30:00|32662.5|32655.5|32662.5|32655.5|32670|32663|32655|32648|136
1694453700000|2023-09-11 17:35:00|32665|32658|32665|32658|32670|32663|32660|32653|33
1694454000000|2023-09-11 17:40:00|32667.5|32660.5|32665|32658|32675|32668|32665|32658|53
1694454300000|2023-09-11 17:45:00|32667.5|32660.5|32660|32653|32670|32663|32660|32653|16
1694454600000|2023-09-11 17:50:00|32662.5|32655.5|32665|32658|32667.5|32660.5|32660|32653|70
1694454900000|2023-09-11 17:55:00|32670|32663|32662.5|32655.5|32670|32663|32655|32648|31
1694455200000|2023-09-11 18:00:00|32665|32658|32652.5|32645.5|32667.5|32660.5|32652.5|32645.5|57
1694455500000|2023-09-11 18:05:00|32655|32648|32647.5|32640.5|32655|32648|32645|32638|50
1694455800000|2023-09-11 18:10:00|32645|32638|32660|32653|32670|32663|32645|32638|52
1694456100000|2023-09-11 18:15:00|32665|32658|32662.5|32655.5|32665|32658|32655|32648|57
1694456400000|2023-09-11 18:20:00|32665|32658|32655|32648|32665|32658|32655|32648|12
1694456700000|2023-09-11 18:25:00|32657.5|32650.5|32655|32648|32657.5|32650.5|32647.5|32640.5|16
1694457000000|2023-09-11 18:30:00|32657.5|32650.5|32652.5|32645.5|32660|32653|32650|32643|15
1694457300000|2023-09-11 18:35:00|32650|32643|32655|32648|32660|32653|32650|32643|17
1694457600000|2023-09-11 18:40:00|32660|32653|32655|32648|32660|32653|32650|32643|27
1694457900000|2023-09-11 18:45:00|32652.5|32645.5|32655|32648|32660|32653|32650|32643|23
1694458200000|2023-09-11 18:50:00|32652.5|32645.5|32657.5|32650.5|32660|32653|32650|32643|14
1694458500000|2023-09-11 18:55:00|32655|32648|32655|32648|32657.5|32650.5|32647.5|32640.5|17
1694458800000|2023-09-11 19:00:00|32652.5|32645.5|32652.5|32645.5|32655|32648|32650|32643|45
1694459100000|2023-09-11 19:05:00|32655|32648|32655|32648|32665|32658|32650|32643|32
1694459400000|2023-09-11 19:10:00|32657.5|32650.5|32647.5|32640.5|32660|32653|32645|32638|32
1694459700000|2023-09-11 19:15:00|32645|32638|32647.5|32640.5|32650|32643|32645|32638|12
1694460000000|2023-09-11 19:20:00|32650|32643|32665|32658|32665|32658|32647.5|32640.5|53
1694460300000|2023-09-11 19:25:00|32667.5|32660.5|32662.5|32655.5|32670|32663|32660|32653|26
1694460600000|2023-09-11 19:30:00|32665|32658|32665|32658|32665|32658|32655|32648|18
1694460900000|2023-09-11 19:35:00|32662.5|32655.5|32662.5|32655.5|32665|32658|32655|32648|43
1694461200000|2023-09-11 19:40:00|32660|32653|32655|32648|32667.5|32660.5|32650|32643|80
1694461500000|2023-09-11 19:45:00|32652.5|32645.5|32657.5|32650.5|32660|32653|32650|32643|35
1694461800000|2023-09-11 19:50:00|32655|32648|32647.5|32640.5|32655|32648|32645|32638|47
1694462100000|2023-09-11 19:55:00|32650|32643|32670|32663|32675|32668|32637.5|32630.5|170
1694462400000|2023-09-11 20:00:00|32667.5|32660.5|32670|32663|32675|32668|32665|32658|66
1694462700000|2023-09-11 20:05:00|32665|32658|32670|32663|32670|32663|32665|32658|45
1694463000000|2023-09-11 20:10:00|32667.5|32660.5|32675|32668|32675|32668|32665|32658|78
1694463300000|2023-09-11 20:15:00|32677.5|32670.5|32675|32668|32680|32673|32675|32668|16
1694463600000|2023-09-11 20:20:00|32672.5|32665.5|32672.5|32665.5|32672.5|32665.5|32670|32663|6
1694463900000|2023-09-11 20:25:00|||||||||1
1694464200000|2023-09-11 20:30:00|32670|32663|32675|32668|32675|32668|32670|32663|6
1694464500000|2023-09-11 20:35:00|32672.5|32665.5|32670|32663|32672.5|32665.5|32670|32663|3
1694464800000|2023-09-11 20:40:00|32667.5|32660.5|32670|32663|32670|32663|32667.5|32660.5|1
1694465100000|2023-09-11 20:45:00|32667.5|32660.5|32665|32658|32670|32663|32660|32653|23
1694465400000|2023-09-11 20:50:00|32667.5|32660.5|32672.5|32665.5|32675|32668|32667.5|32660.5|22
1694465700000|2023-09-11 20:55:00|32670|32663|32674|32659|32680|32673|32670|32659|16
1694466000000|2023-09-11 21:00:00|32671.5|32656.5|32676.5|32661.5|32676.5|32661.5|32671.5|32656.5|2
1694466600000|2023-09-11 21:10:00|32684|32654|32684.1|32654.1|32684.1|32654.1|32684|32654|8396
1694466900000|2023-09-11 21:15:00|32683.7|32653.7|32684|32654|32684|32654|32683.7|32653.7|0
1694467200000|2023-09-11 21:20:00|32684.1|32654.1|32684.1|32654.1|32684.1|32654.1|32684.1|32654.1|0
1694467500000|2023-09-11 21:25:00|32683.3|32653.3|32681.4|32651.4|32683.3|32653.3|32680.5|32650.5|0
1694467800000|2023-09-11 21:30:00|32681.3|32651.3|32680.8|32650.8|32681.5|32651.5|32680.8|32650.8|0
1694468100000|2023-09-11 21:35:00|32680.6|32650.6|32680.6|32650.6|32682|32652|32679.9|32649.9|0
1694468400000|2023-09-11 21:40:00|32680.2|32650.2|32679.7|32649.7|32680.8|32650.8|32679.1|32649.1|0
1694468700000|2023-09-11 21:45:00|32679.3|32649.3|32675.5|32645.5|32679.7|32649.7|32674.9|32644.9|0
1694469000000|2023-09-11 21:50:00|32674.9|32644.9|32673.5|32643.5|32676.6|32646.6|32672.9|32642.9|0
1694469300000|2023-09-11 21:55:00|32673.6|32643.6|32673.5|32643.5|32675.1|32645.1|32672.4|32642.4|0
1694469600000|2023-09-11 22:00:00|32674.3|32644.3|32666.5|32651.5|32675.1|32659|32664|32640.7|7
1694469900000|2023-09-11 22:05:00|32669|32654|32669|32654|32671.5|32656.5|32669|32654|0
1694470200000|2023-09-11 22:10:00|32666.5|32651.5|32659|32644|32666.5|32651.5|32659|32644|2
1694470500000|2023-09-11 22:15:00|32654|32639|32659|32644|32664|32649|32654|32639|19
1694470800000|2023-09-11 22:20:00|32661.5|32646.5|32659|32644|32664|32649|32659|32644|1
1694471100000|2023-09-11 22:25:00|||||||||1
1694471400000|2023-09-11 22:30:00|32661.5|32646.5|32659|32644|32661.5|32646.5|32659|32644|6
1694471700000|2023-09-11 22:35:00|32656.5|32641.5|32654|32639|32656.5|32641.5|32654|32639|0
1694472000000|2023-09-11 22:40:00|32656.5|32641.5|32656.5|32641.5|32656.5|32641.5|32656.5|32641.5|0
1694472300000|2023-09-11 22:45:00|32654|32639|32651.5|32636.5|32659|32644|32651.5|32636.5|11
1694472600000|2023-09-11 22:50:00|32649|32634|32649|32634|32651.5|32636.5|32649|32634|0
1694472900000|2023-09-11 22:55:00|32656.5|32641.5|32656.5|32641.5|32659|32644|32656.5|32641.5|2
1694473200000|2023-09-11 23:00:00|32654|32639|32659|32644|32661.5|32646.5|32644|32629|28
1694473500000|2023-09-11 23:05:00|32666.5|32651.5|32674|32659|32674|32659|32666.5|32651.5|16
1694473800000|2023-09-11 23:10:00|32671.5|32656.5|32671.5|32656.5|32674|32659|32669|32654|0
1694474100000|2023-09-11 23:15:00|32674|32659|32674|32659|32674|32659|32671.5|32656.5|2
1694474400000|2023-09-11 23:20:00|32676.5|32661.5|32671.5|32656.5|32681.5|32666.5|32671.5|32656.5|13
1694474700000|2023-09-11 23:25:00|32674|32659|32679|32664|32681.5|32666.5|32669|32654|20
1694475000000|2023-09-11 23:30:00|32681.5|32666.5|32692.5|32685.5|32695|32688|32675|32664|14521
1694475300000|2023-09-11 23:35:00|32690|32683|32677.5|32670.5|32692.5|32685.5|32672.5|32665.5|47
1694475600000|2023-09-11 23:40:00|32680|32673|32680|32673|32680|32673|32672.5|32665.5|74
1694475900000|2023-09-11 23:45:00|32677.5|32670.5|32670|32663|32680|32673|32655|32648|105
1694476200000|2023-09-11 23:50:00|32672.5|32665.5|32665|32658|32680|32673|32657.5|32650.5|68
1694476500000|2023-09-11 23:55:00|32667.5|32660.5|32667.5|32660.5|32680|32673|32662.5|32655.5|59
1694476800000|2023-09-12 00:00:00|32665|32658|32712.5|32705.5|32760|32753|32650|32643|790
1694477100000|2023-09-12 00:05:00|32710|32703|32735|32728|32745|32738|32700|32693|587
1694477400000|2023-09-12 00:10:00|32737.5|32730.5|32695|32688|32745|32738|32690|32683|490
1694477700000|2023-09-12 00:15:00|32697.5|32690.5|32687.5|32680.5|32737.5|32730.5|32685|32678|423
1694478000000|2023-09-12 00:20:00|32690|32683|32645|32638|32710|32703|32645|32638|453
1694478300000|2023-09-12 00:25:00|32652.5|32645.5|32712.5|32705.5|32725|32718|32645|32638|501
1694478600000|2023-09-12 00:30:00|32710|32703|32695|32688|32727.5|32720.5|32670|32663|360
1694478900000|2023-09-12 00:35:00|32692.5|32685.5|32655|32648|32692.5|32685.5|32655|32648|204
1694479200000|2023-09-12 00:40:00|32660|32653|32650|32643|32672.5|32665.5|32635|32628|429
1694479500000|2023-09-12 00:45:00|32655|32648|32640|32633|32655|32648|32622.5|32615.5|226
1694479800000|2023-09-12 00:50:00|32642.5|32635.5|32630|32623|32655|32648|32622.5|32615.5|191
1694480100000|2023-09-12 00:55:00|32632.5|32625.5|32615|32608|32640|32633|32612.5|32605.5|211
1694480400000|2023-09-12 01:00:00|32620|32613|32610|32603|32635|32628|32605|32598|283
1694480700000|2023-09-12 01:05:00|32607.5|32600.5|32560|32553|32610|32603|32550|32543|503
1694481000000|2023-09-12 01:10:00|32557.5|32550.5|32525|32518|32570|32563|32520|32513|555
1694481300000|2023-09-12 01:15:00|32520|32513|32550|32543|32555|32548|32520|32513|326
1694481600000|2023-09-12 01:20:00|32552.5|32545.5|32530|32523|32555|32548|32525|32518|254
1694481900000|2023-09-12 01:25:00|32532.5|32525.5|32565|32558|32567.5|32560.5|32530|32523|249
1694482200000|2023-09-12 01:30:00|32562.5|32555.5|32535|32528|32562.5|32555.5|32530|32523|256
1694482500000|2023-09-12 01:35:00|32537.5|32530.5|32525|32518|32550|32543|32517.5|32510.5|227
1694482800000|2023-09-12 01:40:00|32527.5|32520.5|32515|32508|32540|32533|32505|32498|196
1694483100000|2023-09-12 01:45:00|32517.5|32510.5|32520|32513|32545|32538|32515|32508|137
1694483400000|2023-09-12 01:50:00|32517.5|32510.5|32512.5|32505.5|32527.5|32520.5|32505|32498|112
1694483700000|2023-09-12 01:55:00|32510|32503|32525|32518|32527.5|32520.5|32497.5|32490.5|159
1694484000000|2023-09-12 02:00:00|32522.5|32515.5|32545|32538|32550|32543|32517.5|32510.5|206
1694484300000|2023-09-12 02:05:00|32547.5|32540.5|32570|32563|32590|32583|32547.5|32540.5|195
1694484600000|2023-09-12 02:10:00|32572.5|32565.5|32570|32563|32585|32578|32565|32558|154
1694484900000|2023-09-12 02:15:00|32567.5|32560.5|32607.5|32600.5|32610|32603|32565|32558|292
1694485200000|2023-09-12 02:20:00|32605|32598|32640|32633|32645|32638|32600|32593|207
1694485500000|2023-09-12 02:25:00|32637.5|32630.5|32682.5|32675.5|32690|32683|32635|32628|428
1694485800000|2023-09-12 02:30:00|32685|32678|32705|32698|32705|32698|32677.5|32670.5|248
1694486100000|2023-09-12 02:35:00|32702.5|32695.5|32727.5|32720.5|32730|32723|32695|32688|211
1694486400000|2023-09-12 02:40:00|32725|32718|32730|32723|32732.5|32725.5|32715|32708|188
1694486700000|2023-09-12 02:45:00|32740|32733|32720|32713|32740|32733|32720|32713|216
1694487000000|2023-09-12 02:50:00|32722.5|32715.5|32740|32733|32740|32733|32722.5|32715.5|131
1694487300000|2023-09-12 02:55:00|32737.5|32730.5|32740|32733|32745|32738|32735|32728|71
1694487600000|2023-09-12 03:00:00|32737.5|32730.5|32735|32728|32740|32733|32725|32718|78
1694487900000|2023-09-12 03:05:00|32740|32733|32725|32718|32740|32733|32725|32718|69
1694488200000|2023-09-12 03:10:00|32722.5|32715.5|32740|32733|32740|32733|32715|32708|102
1694488500000|2023-09-12 03:15:00|32737.5|32730.5|32730|32723|32745|32738|32725|32718|97
1694488800000|2023-09-12 03:20:00|32732.5|32725.5|32725|32718|32742.5|32735.5|32725|32718|70
1694489100000|2023-09-12 03:25:00|32722.5|32715.5|32725|32718|32730|32723|32720|32713|56
1694489400000|2023-09-12 03:30:00|32720|32713|32710|32703|32730|32723|32705|32698|358
1694489700000|2023-09-12 03:35:00|32705|32698|32760|32753|32770|32763|32697.5|32690.5|320
1694490000000|2023-09-12 03:40:00|32755|32748|32760|32753|32770|32763|32725|32718|301
1694490300000|2023-09-12 03:45:00|32757.5|32750.5|32725|32718|32760|32753|32725|32718|146
1694490600000|2023-09-12 03:50:00|32722.5|32715.5|32745|32738|32750|32743|32722.5|32715.5|195
1694490900000|2023-09-12 03:55:00|32747.5|32740.5|32745|32738|32750|32743|32740|32733|80
1694491200000|2023-09-12 04:00:00|32740|32733|32752.5|32745.5|32760|32753|32735|32728|210
1694491500000|2023-09-12 04:05:00|32755|32748|32760|32753|32770|32763|32750|32743|109
1694491800000|2023-09-12 04:10:00|32757.5|32750.5|32765|32758|32770|32763|32755|32748|103
1694492100000|2023-09-12 04:15:00|32767.5|32760.5|32747.5|32740.5|32770|32763|32740|32733|153
1694492400000|2023-09-12 04:20:00|32750|32743|32740|32733|32752.5|32745.5|32737.5|32730.5|70
1694492700000|2023-09-12 04:25:00|32737.5|32730.5|32705|32698|32740|32733|32700|32693|219
1694493000000|2023-09-12 04:30:00|32702.5|32695.5|32720|32713|32722.5|32715.5|32700|32693|60
1694493300000|2023-09-12 04:35:00|32722.5|32715.5|32730|32723|32735|32728|32722.5|32715.5|62
1694493600000|2023-09-12 04:40:00|32727.5|32720.5|32745|32738|32750|32743|32727.5|32720.5|130
1694493900000|2023-09-12 04:45:00|32742.5|32735.5|32730|32723|32745|32738|32730|32723|73
1694494200000|2023-09-12 04:50:00|32727.5|32720.5|32760|32753|32760|32753|32725|32718|109
1694494500000|2023-09-12 04:55:00|32757.5|32750.5|32760|32753|32775|32768|32752.5|32745.5|185
1694494800000|2023-09-12 05:00:00|32757.5|32750.5|32735|32728|32760|32753|32730|32723|305
1694495100000|2023-09-12 05:05:00|32732.5|32725.5|32730|32723|32735|32728|32710|32703|282
1694495400000|2023-09-12 05:10:00|32727.5|32720.5|32715|32708|32735|32728|32715|32708|198
1694495700000|2023-09-12 05:15:00|32717.5|32710.5|32720|32713|32725|32718|32715|32708|144
1694496000000|2023-09-12 05:20:00|32722.5|32715.5|32735|32728|32740|32733|32720|32713|138
1694496300000|2023-09-12 05:25:00|32737.5|32730.5|32730|32723|32740|32733|32730|32723|141
1694496600000|2023-09-12 05:30:00|32732.5|32725.5|32730|32723|32742.5|32735.5|32725|32718|159
1694496900000|2023-09-12 05:35:00|32725|32718|32737.5|32730.5|32745|32738|32725|32718|256
1694497200000|2023-09-12 05:40:00|32740|32733|32750|32743|32760|32753|32735|32728|196
1694497500000|2023-09-12 05:45:00|32747.5|32740.5|32770|32763|32775|32768|32745|32738|260
1694497800000|2023-09-12 05:50:00|32775|32768|32785|32778|32800|32793|32775|32768|601
1694498100000|2023-09-12 05:55:00|32787.5|32780.5|32805|32798|32810|32803|32785|32778|537
1694498400000|2023-09-12 06:00:00|32800|32793|32815|32808|32815|32808|32795|32788|852
1694498700000|2023-09-12 06:05:00|32812.5|32805.5|32820|32813|32825|32818|32805|32798|378
1694499000000|2023-09-12 06:10:00|32822.5|32815.5|32850|32843|32850|32843|32822.5|32815.5|446
1694499300000|2023-09-12 06:15:00|32845|32838|32845|32838|32855|32848|32840|32833|372
1694499600000|2023-09-12 06:20:00|32850|32843|32837.5|32830.5|32850|32843|32832.5|32825.5|89
1694499900000|2023-09-12 06:25:00|32845|32838|32852.5|32845.5|32855|32848|32837.5|32830.5|110
1694500200000|2023-09-12 06:30:00|32855|32848|32850|32843|32855|32848|32845|32838|61
1694500500000|2023-09-12 06:35:00|32857.5|32850.5|32842.5|32835.5|32857.5|32850.5|32840|32833|77
1694500800000|2023-09-12 06:40:00|32840|32833|32847.5|32840.5|32850|32843|32840|32833|35
1694501100000|2023-09-12 06:45:00|32845|32838|32840|32833|32847.5|32840.5|32835|32828|36
1694501400000|2023-09-12 06:50:00|32842.5|32835.5|32847.5|32840.5|32850|32843|32842.5|32835.5|34
1694501700000|2023-09-12 06:55:00|32850|32843|32845|32838|32857.5|32850.5|32845|32838|44
1694502000000|2023-09-12 07:00:00|32847.5|32840.5|32832.5|32825.5|32857.5|32850.5|32830|32823|192
1694502300000|2023-09-12 07:05:00|32830|32823|32827.5|32820.5|32840|32833|32825|32818|75
1694502600000|2023-09-12 07:10:00|32825|32818|32792.5|32785.5|32825|32818|32787.5|32780.5|164
1694502900000|2023-09-12 07:15:00|32790|32783|32797.5|32790.5|32805|32798|32780|32773|212
1694503200000|2023-09-12 07:20:00|32800|32793|32780|32773|32802.5|32795.5|32777.5|32770.5|29
1694503500000|2023-09-12 07:25:00|32775|32768|32785|32778|32790|32783|32770|32763|64
1694503800000|2023-09-12 07:30:00|32787.5|32780.5|32777.5|32770.5|32790|32783|32765|32758|200
1694504100000|2023-09-12 07:35:00|32780|32773|32792.5|32785.5|32802.5|32795.5|32775|32768|79
1694504400000|2023-09-12 07:40:00|32790|32783|32800|32793|32800|32793|32782.5|32775.5|47
1694504700000|2023-09-12 07:45:00|32797.5|32790.5|32790|32783|32800|32793|32782.5|32775.5|64
1694505000000|2023-09-12 07:50:00|32792.5|32785.5|32785|32778|32792.5|32785.5|32770|32763|20
1694505300000|2023-09-12 07:55:00|32780|32773|32777.5|32770.5|32782.5|32775.5|32772.5|32765.5|15
1694505600000|2023-09-12 08:00:00|32780|32773|32750|32743|32780|32773|32745|32738|84
1694505900000|2023-09-12 08:05:00|32747.5|32740.5|32747.5|32740.5|32755|32748|32737.5|32730.5|71
1694506200000|2023-09-12 08:10:00|32745|32738|32750|32743|32750|32743|32735|32728|53
1694506500000|2023-09-12 08:15:00|32747.5|32740.5|32765|32758|32765|32758|32740|32733|98
1694506800000|2023-09-12 08:20:00|32762.5|32755.5|32780|32773|32785|32778|32760|32753|34
1694507100000|2023-09-12 08:25:00|32777.5|32770.5|32777.5|32770.5|32787.5|32780.5|32770|32763|52
1694507400000|2023-09-12 08:30:00|32775|32768|32750|32743|32777.5|32770.5|32750|32743|31
1694507700000|2023-09-12 08:35:00|32752.5|32745.5|32752.5|32745.5|32765|32758|32750|32743|15
1694508000000|2023-09-12 08:40:00|32750|32743|32750|32743|32760|32753|32747.5|32740.5|14
1694508300000|2023-09-12 08:45:00|32747.5|32740.5|32747.5|32740.5|32750|32743|32730|32723|51
1694508600000|2023-09-12 08:50:00|32745|32738|32737.5|32730.5|32760|32753|32735|32728|53
1694508900000|2023-09-12 08:55:00|32735|32728|32737.5|32730.5|32742.5|32735.5|32735|32728|23
1694509200000|2023-09-12 09:00:00|32735|32728|32750|32743|32755|32748|32730|32723|47
1694509500000|2023-09-12 09:05:00|32747.5|32740.5|32745|32738|32755|32748|32742.5|32735.5|31
1694509800000|2023-09-12 09:10:00|32742.5|32735.5|32750|32743|32752.5|32745.5|32740|32733|36
1694510100000|2023-09-12 09:15:00|32752.5|32745.5|32747.5|32740.5|32760|32753|32745|32738|35
1694510400000|2023-09-12 09:20:00|32745|32738|32750|32743|32757.5|32750.5|32745|32738|11
1694510700000|2023-09-12 09:25:00|32752.5|32745.5|32760|32753|32765|32758|32750|32743|4
1694511000000|2023-09-12 09:30:00|32757.5|32750.5|32742.5|32735.5|32760|32753|32735|32728|32
1694511300000|2023-09-12 09:35:00|32745|32738|32745|32738|32757.5|32750.5|32745|32738|30
1694511600000|2023-09-12 09:40:00|32747.5|32740.5|32750|32743|32750|32743|32740|32733|7
1694511900000|2023-09-12 09:45:00|32747.5|32740.5|32762.5|32755.5|32765|32758|32745|32738|21
1694512200000|2023-09-12 09:50:00|32765|32758|32755|32748|32770|32763|32755|32748|8
1694512500000|2023-09-12 09:55:00|32757.5|32750.5|32757.5|32750.5|32765|32758|32752.5|32745.5|13
1694512800000|2023-09-12 10:00:00|32755|32748|32770|32763|32770|32763|32755|32748|4
1694513100000|2023-09-12 10:05:00|32772.5|32765.5|32775|32768|32780|32773|32772.5|32765.5|78
1694513400000|2023-09-12 10:10:00|32777.5|32770.5|32785|32778|32785|32778|32775|32768|32
1694513700000|2023-09-12 10:15:00|32782.5|32775.5|32782.5|32775.5|32790|32783|32780|32773|24
1694514000000|2023-09-12 10:20:00|32785|32778|32790|32783|32790|32783|32775|32768|22
1694514300000|2023-09-12 10:25:00|32787.5|32780.5|32785|32778|32790|32783|32785|32778|7
1694514600000|2023-09-12 10:30:00|32787.5|32780.5|32797.5|32790.5|32802.5|32795.5|32785|32778|18
1694514900000|2023-09-12 10:35:00|32800|32793|32795|32788|32805|32798|32790|32783|8
1694515200000|2023-09-12 10:40:00|32797.5|32790.5|32785|32778|32800|32793|32785|32778|18
1694515500000|2023-09-12 10:45:00|32787.5|32780.5|32785|32778|32787.5|32780.5|32775|32768|16
1694515800000|2023-09-12 10:50:00|32787.5|32780.5|32787.5|32780.5|32795|32788|32785|32778|8
1694516100000|2023-09-12 10:55:00|32790|32783|32800|32793|32800|32793|32787.5|32780.5|11
1694516400000|2023-09-12 11:00:00|32805|32798|32800|32793|32805|32798|32787.5|32780.5|105
1694516700000|2023-09-12 11:05:00|32802.5|32795.5|32800|32793|32805|32798|32795|32788|56
1694517000000|2023-09-12 11:10:00|32802.5|32795.5|32800|32793|32805|32798|32795|32788|60
1694517300000|2023-09-12 11:15:00|32797.5|32790.5|32780|32773|32800|32793|32780|32773|88
1694517600000|2023-09-12 11:20:00|32777.5|32770.5|32762.5|32755.5|32790|32783|32760|32753|127
1694517900000|2023-09-12 11:25:00|32760|32753|32780|32773|32780|32773|32760|32753|110
1694518200000|2023-09-12 11:30:00|32777.5|32770.5|32772.5|32765.5|32780|32773|32770|32763|6
1694518500000|2023-09-12 11:35:00|32770|32763|32767.5|32760.5|32772.5|32765.5|32765|32758|9
1694518800000|2023-09-12 11:40:00|32770|32763|32770|32763|32775|32768|32765|32758|5
1694519100000|2023-09-12 11:45:00|32767.5|32760.5|32745|32738|32767.5|32760.5|32745|32738|25
1694519400000|2023-09-12 11:50:00|32742.5|32735.5|32740|32733|32742.5|32735.5|32730|32723|46
1694519700000|2023-09-12 11:55:00|32735|32728|32735|32728|32740|32733|32732.5|32725.5|19
1694520000000|2023-09-12 12:00:00|32730|32723|32745|32738|32750|32743|32730|32723|17
1694520300000|2023-09-12 12:05:00|32747.5|32740.5|32752.5|32745.5|32757.5|32750.5|32745|32738|7
1694520600000|2023-09-12 12:10:00|32750|32743|32770|32763|32772.5|32765.5|32750|32743|21
1694520900000|2023-09-12 12:15:00|32767.5|32760.5|32780|32773|32785|32778|32767.5|32760.5|13
1694521200000|2023-09-12 12:20:00|32782.5|32775.5|32790|32783|32790|32783|32775|32768|23
1694521500000|2023-09-12 12:25:00|32792.5|32785.5|32795|32788|32795|32788|32785|32778|47
1694521800000|2023-09-12 12:30:00|32792.5|32785.5|32800|32793|32802.5|32795.5|32785|32778|40
1694522100000|2023-09-12 12:35:00|32802.5|32795.5|32805|32798|32805|32798|32797.5|32790.5|90
1694522400000|2023-09-12 12:40:00|32810|32803|32800|32793|32810|32803|32800|32793|49
1694522700000|2023-09-12 12:45:00|32797.5|32790.5|32807.5|32800.5|32807.5|32800.5|32797.5|32790.5|25
1694523000000|2023-09-12 12:50:00|32805|32798|32797.5|32790.5|32807.5|32800.5|32795|32788|54
1694523300000|2023-09-12 12:55:00|32795|32788|32792.5|32785.5|32800|32793|32790|32783|13
1694523600000|2023-09-12 13:00:00|32790|32783|32780|32773|32792.5|32785.5|32775|32768|24
1694523900000|2023-09-12 13:05:00|32782.5|32775.5|32770|32763|32782.5|32775.5|32770|32763|72
1694524200000|2023-09-12 13:10:00|32772.5|32765.5|32762.5|32755.5|32772.5|32765.5|32760|32753|22
1694524500000|2023-09-12 13:15:00|32760|32753|32755|32748|32762.5|32755.5|32750|32743|42
1694524800000|2023-09-12 13:20:00|32750|32743|32750|32743|32760|32753|32742.5|32735.5|121
1694525100000|2023-09-12 13:25:00|32752.5|32745.5|32770|32763|32770|32763|32750|32743|57
1694525400000|2023-09-12 13:30:00|32767.5|32760.5|32805|32798|32812.5|32805.5|32762.5|32755.5|140
1694525700000|2023-09-12 13:35:00|32810|32803|32822.5|32815.5|32825|32818|32800|32793|141
1694526000000|2023-09-12 13:40:00|32825|32818|32845|32838|32865|32858|32822.5|32815.5|167
1694526300000|2023-09-12 13:45:00|32842.5|32835.5|32820|32813|32855|32848|32817.5|32810.5|78
1694526600000|2023-09-12 13:50:00|32817.5|32810.5|32825|32818|32842.5|32835.5|32812.5|32805.5|120
1694526900000|2023-09-12 13:55:00|32827.5|32820.5|32847.5|32840.5|32847.5|32840.5|32825|32818|45
1694527200000|2023-09-12 14:00:00|32845|32838|32835|32828|32847.5|32840.5|32825|32818|155
1694527500000|2023-09-12 14:05:00|32832.5|32825.5|32827.5|32820.5|32835|32828|32815|32808|78
1694527800000|2023-09-12 14:10:00|32825|32818|32855|32848|32855|32848|32810|32803|79
1694528100000|2023-09-12 14:15:00|32857.5|32850.5|32855|32848|32857.5|32850.5|32835|32828|38
1694528400000|2023-09-12 14:20:00|32852.5|32845.5|32820|32813|32852.5|32845.5|32815|32808|50
1694528700000|2023-09-12 14:25:00|32817.5|32810.5|32805|32798|32820|32813|32795|32788|155
1694529000000|2023-09-12 14:30:00|32802.5|32795.5|32820|32813|32820|32813|32792.5|32785.5|60
1694529300000|2023-09-12 14:35:00|32817.5|32810.5|32805|32798|32822.5|32815.5|32802.5|32795.5|32
1694529600000|2023-09-12 14:40:00|32810|32803|32820|32813|32825|32818|32795|32788|77
1694529900000|2023-09-12 14:45:00|32822.5|32815.5|32810|32803|32830|32823|32810|32803|57
1694530200000|2023-09-12 14:50:00|32807.5|32800.5|32795|32788|32810|32803|32790|32783|47
1694530500000|2023-09-12 14:55:00|32800|32793|32790|32783|32805|32798|32787.5|32780.5|112
1694530800000|2023-09-12 15:00:00|32787.5|32780.5|32812.5|32805.5|32812.5|32805.5|32787.5|32780.5|90
1694531100000|2023-09-12 15:05:00|32815|32808|32800|32793|32825|32818|32795|32788|365
1694531400000|2023-09-12 15:10:00|32802.5|32795.5|32800|32793|32810|32803|32790|32783|60
1694531700000|2023-09-12 15:15:00|32802.5|32795.5|32795|32788|32805|32798|32795|32788|72
1694532000000|2023-09-12 15:20:00|32797.5|32790.5|32800|32793|32815|32808|32797.5|32790.5|158
1694532300000|2023-09-12 15:25:00|32802.5|32795.5|32810|32803|32810|32803|32790|32783|87
1694532600000|2023-09-12 15:30:00|32812.5|32805.5|32817.5|32810.5|32820|32813|32810|32803|133
1694532900000|2023-09-12 15:35:00|32820|32813|32807.5|32800.5|32820|32813|32805|32798|76
1694533200000|2023-09-12 15:40:00|32805|32798|32820|32813|32825|32818|32805|32798|312
1694533500000|2023-09-12 15:45:00|32817.5|32810.5|32832.5|32825.5|32835|32828|32815|32808|176
1694533800000|2023-09-12 15:50:00|32835|32828|32840|32833|32840|32833|32827.5|32820.5|69
1694534100000|2023-09-12 15:55:00|32837.5|32830.5|32835|32828|32840|32833|32830|32823|102
1694534400000|2023-09-12 16:00:00|32837.5|32830.5|32850|32843|32850|32843|32835|32828|97
1694534700000|2023-09-12 16:05:00|32847.5|32840.5|32852.5|32845.5|32852.5|32845.5|32845|32838|151
1694535000000|2023-09-12 16:10:00|32855|32848|32845|32838|32855|32848|32840|32833|57
1694535300000|2023-09-12 16:15:00|32842.5|32835.5|32840|32833|32850|32843|32840|32833|39
1694535600000|2023-09-12 16:20:00|32842.5|32835.5|32840|32833|32845|32838|32835|32828|41
1694535900000|2023-09-12 16:25:00|32835|32828|32825|32818|32837.5|32830.5|32822.5|32815.5|42
1694536200000|2023-09-12 16:30:00|32827.5|32820.5|32815|32808|32830|32823|32815|32808|103
1694536500000|2023-09-12 16:35:00|32817.5|32810.5|32830|32823|32830|32823|32815|32808|48
1694536800000|2023-09-12 16:40:00|32827.5|32820.5|32850|32843|32855|32848|32825|32818|84
1694537100000|2023-09-12 16:45:00|32845|32838|32855|32848|32855|32848|32845|32838|98
1694537400000|2023-09-12 16:50:00|32850|32843|32845|32838|32855|32848|32842.5|32835.5|23
1694537700000|2023-09-12 16:55:00|32842.5|32835.5|32845|32838|32850|32843|32840|32833|187
1694538000000|2023-09-12 17:00:00|32847.5|32840.5|32852.5|32845.5|32855|32848|32845|32838|45
1694538300000|2023-09-12 17:05:00|32850|32843|32850|32843|32855|32848|32845|32838|46
1694538600000|2023-09-12 17:10:00|32847.5|32840.5|32860|32853|32865|32858|32847.5|32840.5|229
1694538900000|2023-09-12 17:15:00|32865|32858|32870|32863|32870|32863|32852.5|32845.5|68
1694539200000|2023-09-12 17:20:00|32872.5|32865.5|32897.5|32890.5|32900|32893|32870|32863|217
1694539500000|2023-09-12 17:25:00|32900|32893|32895|32888|32900|32893|32885|32878|75
1694539800000|2023-09-12 17:30:00|32897.5|32890.5|32905|32898|32910|32903|32897.5|32890.5|128
1694540100000|2023-09-12 17:35:00|32907.5|32900.5|32900|32893|32910|32903|32895|32888|83
1694540400000|2023-09-12 17:40:00|32897.5|32890.5|32870|32863|32897.5|32890.5|32865|32858|60
1694540700000|2023-09-12 17:45:00|32867.5|32860.5|32860|32853|32872.5|32865.5|32850|32843|74
1694541000000|2023-09-12 17:50:00|32862.5|32855.5|32857.5|32850.5|32870|32863|32850|32843|61
1694541300000|2023-09-12 17:55:00|32855|32848|32855|32848|32860|32853|32850|32843|21
1694541600000|2023-09-12 18:00:00|32850|32843|32855|32848|32860|32853|32842.5|32835.5|50
1694541900000|2023-09-12 18:05:00|32852.5|32845.5|32855|32848|32860|32853|32850|32843|62
1694542200000|2023-09-12 18:10:00|32852.5|32845.5|32855|32848|32862.5|32855.5|32852.5|32845.5|28
1694542500000|2023-09-12 18:15:00|32857.5|32850.5|32855|32848|32862.5|32855.5|32842.5|32835.5|54
1694542800000|2023-09-12 18:20:00|32852.5|32845.5|32852.5|32845.5|32855|32848|32845|32838|53
1694543100000|2023-09-12 18:25:00|32850|32843|32862.5|32855.5|32865|32858|32850|32843|20
1694543400000|2023-09-12 18:30:00|32860|32853|32865|32858|32870|32863|32850|32843|23
1694543700000|2023-09-12 18:35:00|32862.5|32855.5|32860|32853|32865|32858|32855|32848|14
1694544000000|2023-09-12 18:40:00|32857.5|32850.5|32855|32848|32860|32853|32850|32843|68
1694544300000|2023-09-12 18:45:00|32852.5|32845.5|32845|32838|32860|32853|32842.5|32835.5|121
1694544600000|2023-09-12 18:50:00|32842.5|32835.5|32845|32838|32850|32843|32840|32833|260
1694544900000|2023-09-12 18:55:00|32842.5|32835.5|32850|32843|32860|32853|32842.5|32835.5|101
1694545200000|2023-09-12 19:00:00|32847.5|32840.5|32845|32838|32860|32853|32840|32833|159
1694545500000|2023-09-12 19:05:00|32842.5|32835.5|32847.5|32840.5|32852.5|32845.5|32840|32833|126
1694545800000|2023-09-12 19:10:00|32850|32843|32850|32843|32855|32848|32847.5|32840.5|67
1694546100000|2023-09-12 19:15:00|32842.5|32835.5|32835|32828|32850|32843|32835|32828|155
1694546400000|2023-09-12 19:20:00|32837.5|32830.5|32820|32813|32837.5|32830.5|32820|32813|31
1694546700000|2023-09-12 19:25:00|32822.5|32815.5|32830|32823|32830|32823|32820|32813|72
1694547000000|2023-09-12 19:30:00|32835|32828|32835|32828|32840|32833|32830|32823|116
1694547300000|2023-09-12 19:35:00|32837.5|32830.5|32835|32828|32842.5|32835.5|32830|32823|26
1694547600000|2023-09-12 19:40:00|32837.5|32830.5|32835|32828|32845|32838|32835|32828|28
1694547900000|2023-09-12 19:45:00|32837.5|32830.5|32830|32823|32840|32833|32825|32818|74
1694548200000|2023-09-12 19:50:00|32832.5|32825.5|32835|32828|32840|32833|32830|32823|82
1694548500000|2023-09-12 19:55:00|32832.5|32825.5|32817.5|32810.5|32835|32828|32810|32803|209
1694548800000|2023-09-12 20:00:00|32820|32813|32825|32818|32825|32818|32815|32808|77
1694549100000|2023-09-12 20:05:00|32822.5|32815.5|32820|32813|32825|32818|32820|32813|20
1694549400000|2023-09-12 20:10:00|32822.5|32815.5|32815|32808|32822.5|32815.5|32812.5|32805.5|37
1694549700000|2023-09-12 20:15:00|32807.5|32800.5|32807.5|32800.5|32810|32803|32805|32798|31
1694550000000|2023-09-12 20:20:00|32805|32798|32805|32798|32805|32798|32805|32798|1
1694550600000|2023-09-12 20:30:00|||||||||3
1694550900000|2023-09-12 20:35:00|32810|32803|32805|32798|32810|32803|32805|32798|30
1694551200000|2023-09-12 20:40:00|32810|32803|32807.5|32800.5|32810|32803|32800|32793|196
1694551500000|2023-09-12 20:45:00|32810|32803|32805|32798|32810|32803|32805|32798|3
1694551800000|2023-09-12 20:50:00|32800|32793|32795|32788|32802.5|32795.5|32795|32788|30
1694552100000|2023-09-12 20:55:00|32797.5|32790.5|32794|32779|32799|32790.5|32794|32779|15
1694552400000|2023-09-12 21:00:00|||||||||1
1694553000000|2023-09-12 21:10:00|32801.5|32771.5|32799.4|32769.4|32801.5|32771.5|32799.4|32769.4|9765
1694553300000|2023-09-12 21:15:00|32799.2|32769.2|32796.2|32766.2|32799.4|32769.4|32796.2|32766.2|0
1694553600000|2023-09-12 21:20:00|32796|32766|32797.5|32767.5|32798.4|32768.4|32796|32766|0
1694553900000|2023-09-12 21:25:00|32790|32760|32755.6|32725.6|32790|32760|32755.4|32725.4|0
1694554200000|2023-09-12 21:30:00|32755.5|32725.5|32754.7|32724.7|32757.1|32727.1|32753.7|32723.7|0
1694554500000|2023-09-12 21:35:00|32755.2|32725.2|32755.1|32725.1|32755.6|32725.6|32753.2|32723.2|0
1694554800000|2023-09-12 21:40:00|32755.2|32725.2|32777.3|32747.3|32777.7|32747.7|32753.2|32723.2|0
1694555100000|2023-09-12 21:45:00|32777.7|32747.7|32774|32744|32777.7|32747.7|32773.6|32743.6|0
1694555400000|2023-09-12 21:50:00|32773.4|32743.4|32776|32746|32776.3|32746.3|32773.4|32743.4|0
1694555700000|2023-09-12 21:55:00|32776.2|32746.2|32775|32745|32776.3|32746.3|32775|32745|0
1694556000000|2023-09-12 22:00:00|32779.8|32749.8|32799|32784|32806.5|32791.5|32778.6|32748.6|151
1694556300000|2023-09-12 22:05:00|32794|32779|32794|32779|32796.5|32781.5|32791.5|32776.5|20
1694556600000|2023-09-12 22:10:00|32796.5|32781.5|32796.5|32781.5|32796.5|32781.5|32794|32779|1
1694556900000|2023-09-12 22:15:00|32799|32784|32791.5|32776.5|32799|32784|32791.5|32776.5|1
1694557200000|2023-09-12 22:20:00|32794|32779|32789|32774|32794|32779|32789|32774|0
1694557500000|2023-09-12 22:25:00|32784|32769|32786.5|32771.5|32786.5|32771.5|32784|32769|29
1694557800000|2023-09-12 22:30:00|32784|32769|32801.5|32786.5|32801.5|32786.5|32784|32769|42
1694558100000|2023-09-12 22:35:00|32804|32789|32804|32789|32806.5|32791.5|32804|32789|6
1694558400000|2023-09-12 22:40:00|32801.5|32786.5|32801.5|32786.5|32801.5|32786.5|32801.5|32786.5|2
1694558700000|2023-09-12 22:45:00|32804|32789|32804|32789|32804|32789|32801.5|32786.5|0
1694559000000|2023-09-12 22:50:00|32801.5|32786.5|32806.5|32791.5|32806.5|32791.5|32801.5|32786.5|3
1694559300000|2023-09-12 22:55:00|32804|32789|32801.5|32786.5|32804|32789|32801.5|32786.5|11
1694559600000|2023-09-12 23:00:00|32804|32789|32801.5|32786.5|32804|32789|32801.5|32786.5|9
1694559900000|2023-09-12 23:05:00|32796.5|32781.5|32794|32779|32799|32784|32794|32779|6
1694560200000|2023-09-12 23:10:00|32789|32774|32786.5|32771.5|32789|32774|32786.5|32771.5|13
1694560500000|2023-09-12 23:15:00|32789|32774|32784|32769|32789|32774|32784|32769|0
1694560800000|2023-09-12 23:20:00|32786.5|32771.5|32791.5|32776.5|32791.5|32776.5|32786.5|32771.5|6
1694561100000|2023-09-12 23:25:00|32794|32779|32799|32784|32799|32784|32791.5|32776.5|2
1694561400000|2023-09-12 23:30:00|32796.5|32781.5|32770|32763|32796.5|32783|32770|32763|9051
1694561700000|2023-09-12 23:35:00|32772.5|32765.5|32770|32763|32775|32768|32765|32758|55
1694562000000|2023-09-12 23:40:00|32765|32758|32750|32743|32775|32768|32747.5|32740.5|124
1694562300000|2023-09-12 23:45:00|32755|32748|32767.5|32760.5|32772.5|32765.5|32752.5|32745.5|150
1694562600000|2023-09-12 23:50:00|32770|32763|32777.5|32770.5|32795|32788|32767.5|32760.5|95
1694562900000|2023-09-12 23:55:00|32780|32773|32790|32783|32805|32798|32777.5|32770.5|106
1694563200000|2023-09-13 00:00:00|32782.5|32775.5|32795|32788|32795|32788|32740|32733|575
1694563500000|2023-09-13 00:05:00|32792.5|32785.5|32845|32838|32850|32843|32760|32753|367
1694563800000|2023-09-13 00:10:00|32847.5|32840.5|32855|32848|32875|32868|32840|32833|540
1694564100000|2023-09-13 00:15:00|32860|32853|32845|32838|32875|32868|32842.5|32835.5|434
1694564400000|2023-09-13 00:20:00|32842.5|32835.5|32867.5|32860.5|32890|32883|32835|32828|523
1694564700000|2023-09-13 00:25:00|32870|32863|32830|32823|32875|32868|32825|32818|298
1694565000000|2023-09-13 00:30:00|32827.5|32820.5|32845|32838|32850|32843|32810|32803|290
1694565300000|2023-09-13 00:35:00|32847.5|32840.5|32795|32788|32857.5|32850.5|32795|32788|200
1694565600000|2023-09-13 00:40:00|32797.5|32790.5|32810|32803|32820|32813|32790|32783|301
1694565900000|2023-09-13 00:45:00|32812.5|32805.5|32880|32873|32885|32878|32810|32803|430
1694566200000|2023-09-13 00:50:00|32882.5|32875.5|32880|32873|32895|32888|32865|32858|341
1694566500000|2023-09-13 00:55:00|32875|32868|32890|32883|32895|32888|32875|32868|309
1694566800000|2023-09-13 01:00:00|32887.5|32880.5|32835|32828|32895|32888|32835|32828|264
1694567100000|2023-09-13 01:05:00|32832.5|32825.5|32815|32808|32832.5|32825.5|32805|32798|302
1694567400000|2023-09-13 01:10:00|32812.5|32805.5|32820|32813|32825|32818|32805|32798|189
1694567700000|2023-09-13 01:15:00|32817.5|32810.5|32845|32838|32850|32843|32800|32793|309
1694568000000|2023-09-13 01:20:00|32847.5|32840.5|32837.5|32830.5|32847.5|32840.5|32810|32803|233
1694568300000|2023-09-13 01:25:00|32835|32828|32800|32793|32840|32833|32797.5|32790.5|208
1694568600000|2023-09-13 01:30:00|32795|32788|32765|32758|32817.5|32810.5|32755|32748|427
1694568900000|2023-09-13 01:35:00|32770|32763|32710|32703|32782.5|32775.5|32700|32693|577
1694569200000|2023-09-13 01:40:00|32705|32698|32705|32698|32722.5|32715.5|32690|32683|418
1694569500000|2023-09-13 01:45:00|32707.5|32700.5|32715|32708|32725|32718|32695|32688|321
1694569800000|2023-09-13 01:50:00|32712.5|32705.5|32710|32703|32720|32713|32680|32673|247
1694570100000|2023-09-13 01:55:00|32705|32698|32725|32718|32730|32723|32705|32698|234
1694570400000|2023-09-13 02:00:00|32722.5|32715.5|32770|32763|32780|32773|32720|32713|334
1694570700000|2023-09-13 02:05:00|32772.5|32765.5|32740|32733|32775|32768|32740|32733|179
1694571000000|2023-09-13 02:10:00|32737.5|32730.5|32700|32693|32740|32733|32695|32688|190
1694571300000|2023-09-13 02:15:00|32697.5|32690.5|32720|32713|32730|32723|32695|32688|150
1694571600000|2023-09-13 02:20:00|32715|32708|32710|32703|32725|32718|32695|32688|128
1694571900000|2023-09-13 02:25:00|32707.5|32700.5|32695|32688|32707.5|32700.5|32690|32683|134
1694572200000|2023-09-13 02:30:00|32692.5|32685.5|32705|32698|32712.5|32705.5|32690|32683|119
1694572500000|2023-09-13 02:35:00|32710|32703|32705|32698|32712.5|32705.5|32692.5|32685.5|64
1694572800000|2023-09-13 02:40:00|32707.5|32700.5|32705|32698|32720|32713|32700|32693|111
1694573100000|2023-09-13 02:45:00|32702.5|32695.5|32717.5|32710.5|32720|32713|32700|32693|37
1694573400000|2023-09-13 02:50:00|32720|32713|32717.5|32710.5|32725|32718|32710|32703|41
1694573700000|2023-09-13 02:55:00|32720|32713|32715|32708|32722.5|32715.5|32710|32703|39
1694574000000|2023-09-13 03:00:00|32712.5|32705.5|32710|32703|32720|32713|32705|32698|68
1694574300000|2023-09-13 03:05:00|32712.5|32705.5|32710|32703|32715|32708|32700|32693|61
1694574600000|2023-09-13 03:10:00|32707.5|32700.5|32730|32723|32730|32723|32705|32698|88
1694574900000|2023-09-13 03:15:00|32727.5|32720.5|32725|32718|32730|32723|32720|32713|54
1694575200000|2023-09-13 03:20:00|32722.5|32715.5|32715|32708|32725|32718|32700|32693|45
1694575500000|2023-09-13 03:25:00|32717.5|32710.5|32695|32688|32720|32713|32695|32688|72
1694575800000|2023-09-13 03:30:00|32700|32693|32657.5|32650.5|32705|32698|32655|32648|232
1694576100000|2023-09-13 03:35:00|32655|32648|32670|32663|32670|32663|32650|32643|177
1694576400000|2023-09-13 03:40:00|32667.5|32660.5|32645|32638|32667.5|32660.5|32642.5|32635.5|95
1694576700000|2023-09-13 03:45:00|32647.5|32640.5|32635|32628|32655|32648|32635|32628|194
1694577000000|2023-09-13 03:50:00|32637.5|32630.5|32645|32638|32660|32653|32635|32628|219
1694577300000|2023-09-13 03:55:00|32647.5|32640.5|32660|32653|32665|32658|32645|32638|98
1694577600000|2023-09-13 04:00:00|32657.5|32650.5|32660|32653|32670|32663|32655|32648|117
1694577900000|2023-09-13 04:05:00|32657.5|32650.5|32660|32653|32660|32653|32645|32638|78
1694578200000|2023-09-13 04:10:00|32657.5|32650.5|32680|32673|32680|32673|32655|32648|86
1694578500000|2023-09-13 04:15:00|32682.5|32675.5|32715|32708|32715|32708|32680|32673|170
1694578800000|2023-09-13 04:20:00|32712.5|32705.5|32720|32713|32730|32723|32710|32703|198
1694579100000|2023-09-13 04:25:00|32717.5|32710.5|32717.5|32710.5|32725|32718|32710|32703|146
1694579400000|2023-09-13 04:30:00|32720|32713|32727.5|32720.5|32730|32723|32710|32703|137
1694579700000|2023-09-13 04:35:00|32730|32723|32745|32738|32745|32738|32725|32718|136
1694580000000|2023-09-13 04:40:00|32747.5|32740.5|32770|32763|32775|32768|32747.5|32740.5|248
1694580300000|2023-09-13 04:45:00|32772.5|32765.5|32775|32768|32785|32778|32767.5|32760.5|131
1694580600000|2023-09-13 04:50:00|32772.5|32765.5|32797.5|32790.5|32800|32793|32772.5|32765.5|182
1694580900000|2023-09-13 04:55:00|32800|32793|32830|32823|32845|32838|32795|32788|381
1694581200000|2023-09-13 05:00:00|32832.5|32825.5|32825|32818|32850|32843|32817.5|32810.5|493
1694581500000|2023-09-13 05:05:00|32827.5|32820.5|32807.5|32800.5|32830|32823|32805|32798|233
1694581800000|2023-09-13 05:10:00|32805|32798|32807.5|32800.5|32820|32813|32800|32793|176
1694582100000|2023-09-13 05:15:00|32805|32798|32790|32783|32805|32798|32780|32773|249
1694582400000|2023-09-13 05:20:00|32785|32778|32782.5|32775.5|32800|32793|32775|32768|181
1694582700000|2023-09-13 05:25:00|32785|32778|32775|32768|32790|32783|32767.5|32760.5|180
1694583000000|2023-09-13 05:30:00|32772.5|32765.5|32765|32758|32772.5|32765.5|32750|32743|202
1694583300000|2023-09-13 05:35:00|32762.5|32755.5|32755|32748|32770|32763|32750|32743|188
1694583600000|2023-09-13 05:40:00|32752.5|32745.5|32735|32728|32760|32753|32730|32723|259
1694583900000|2023-09-13 05:45:00|32732.5|32725.5|32705|32698|32732.5|32725.5|32702.5|32695.5|188
1694584200000|2023-09-13 05:50:00|32710|32703|32700|32693|32712.5|32705.5|32690|32683|383
1694584500000|2023-09-13 05:55:00|32705|32698|32720|32713|32730|32723|32695|32688|568
1694584800000|2023-09-13 06:00:00|32725|32718|32672.5|32665.5|32725|32718|32670|32663|730
1694585100000|2023-09-13 06:05:00|32675|32668|32695|32688|32695|32688|32670|32663|267
1694585400000|2023-09-13 06:10:00|32697.5|32690.5|32687.5|32680.5|32710|32703|32682.5|32675.5|469
1694585700000|2023-09-13 06:15:00|32685|32678|32690|32683|32700|32693|32680|32673|125
1694586000000|2023-09-13 06:20:00|32692.5|32685.5|32710|32703|32715|32708|32690|32683|52
1694586300000|2023-09-13 06:25:00|32712.5|32705.5|32700|32693|32715|32708|32700|32693|32
1694586600000|2023-09-13 06:30:00|32705|32698|32710|32703|32710|32703|32695|32688|44
1694586900000|2023-09-13 06:35:00|32707.5|32700.5|32720|32713|32720|32713|32705|32698|79
1694587200000|2023-09-13 06:40:00|32722.5|32715.5|32722.5|32715.5|32725|32718|32720|32713|33
1694587500000|2023-09-13 06:45:00|32720|32713|32725|32718|32725|32718|32710|32703|16
1694587800000|2023-09-13 06:50:00|32722.5|32715.5|32720|32713|32725|32718|32720|32713|13
1694588100000|2023-09-13 06:55:00|32717.5|32710.5|32750|32743|32750|32743|32717.5|32710.5|135
1694588400000|2023-09-13 07:00:00|32752.5|32745.5|32732.5|32725.5|32755|32748|32727.5|32720.5|103
1694588700000|2023-09-13 07:05:00|32730|32723|32720|32713|32735|32728|32720|32713|63
1694589000000|2023-09-13 07:10:00|32725|32718|32735|32728|32745|32738|32725|32718|82
1694589300000|2023-09-13 07:15:00|32737.5|32730.5|32752.5|32745.5|32765|32758|32730|32723|62
1694589600000|2023-09-13 07:20:00|32755|32748|32757.5|32750.5|32772.5|32765.5|32755|32748|107
1694589900000|2023-09-13 07:25:00|32760|32753|32760|32753|32770|32763|32750|32743|144
1694590200000|2023-09-13 07:30:00|32765|32758|32750|32743|32767.5|32760.5|32745|32738|264
1694590500000|2023-09-13 07:35:00|32752.5|32745.5|32745|32738|32755|32748|32735|32728|48
1694590800000|2023-09-13 07:40:00|32750|32743|32742.5|32735.5|32755|32748|32730|32723|32
1694591100000|2023-09-13 07:45:00|32745|32738|32750|32743|32752.5|32745.5|32732.5|32725.5|25
1694591400000|2023-09-13 07:50:00|32752.5|32745.5|32752.5|32745.5|32775|32768|32750|32743|90
1694591700000|2023-09-13 07:55:00|32750|32743|32725|32718|32750|32743|32720|32713|27
1694592000000|2023-09-13 08:00:00|32727.5|32720.5|32737.5|32730.5|32740|32733|32720|32713|29
1694592300000|2023-09-13 08:05:00|32735|32728|32730|32723|32740|32733|32720|32713|40
1694592600000|2023-09-13 08:10:00|32727.5|32720.5|32732.5|32725.5|32732.5|32725.5|32712.5|32705.5|26
1694592900000|2023-09-13 08:15:00|32730|32723|32717.5|32710.5|32740|32733|32717.5|32710.5|22
1694593200000|2023-09-13 08:20:00|32715|32708|32735|32728|32735|32728|32712.5|32705.5|29
1694593500000|2023-09-13 08:25:00|32737.5|32730.5|32715|32708|32737.5|32730.5|32715|32708|123
1694593800000|2023-09-13 08:30:00|32712.5|32705.5|32705|32698|32720|32713|32705|32698|148
1694594100000|2023-09-13 08:35:00|32702.5|32695.5|32685|32678|32710|32703|32675|32668|393
1694594400000|2023-09-13 08:40:00|32682.5|32675.5|32680|32673|32687.5|32680.5|32675|32668|213
1694594700000|2023-09-13 08:45:00|32682.5|32675.5|32670|32663|32695|32688|32670|32663|72
1694595000000|2023-09-13 08:50:00|32672.5|32665.5|32680|32673|32682.5|32675.5|32670|32663|126
1694595300000|2023-09-13 08:55:00|32682.5|32675.5|32682.5|32675.5|32690|32683|32677.5|32670.5|99
1694595600000|2023-09-13 09:00:00|32685|32678|32692.5|32685.5|32692.5|32685.5|32675|32668|57
1694595900000|2023-09-13 09:05:00|32690|32683|32705|32698|32705|32698|32690|32683|73
1694596200000|2023-09-13 09:10:00|32702.5|32695.5|32710|32703|32715|32708|32702.5|32695.5|31
1694596500000|2023-09-13 09:15:00|32707.5|32700.5|32722.5|32715.5|32727.5|32720.5|32705|32698|33
1694596800000|2023-09-13 09:20:00|32725|32718|32725|32718|32727.5|32720.5|32715|32708|54
1694597100000|2023-09-13 09:25:00|32720|32713|32720|32713|32730|32723|32717.5|32710.5|7
1694597400000|2023-09-13 09:30:00|32722.5|32715.5|32725|32718|32725|32718|32715|32708|27
1694597700000|2023-09-13 09:35:00|32722.5|32715.5|32725|32718|32725|32718|32715|32708|17
1694598000000|2023-09-13 09:40:00|32722.5|32715.5|32705|32698|32725|32718|32705|32698|37
1694598300000|2023-09-13 09:45:00|32702.5|32695.5|32710|32703|32712.5|32705.5|32700|32693|8
1694598600000|2023-09-13 09:50:00|32712.5|32705.5|32705|32698|32715|32708|32705|32698|18
1694598900000|2023-09-13 09:55:00|32707.5|32700.5|32722.5|32715.5|32722.5|32715.5|32700|32693|31
1694599200000|2023-09-13 10:00:00|32720|32713|32700|32693|32722.5|32715.5|32700|32693|68
1694599500000|2023-09-13 10:05:00|32702.5|32695.5|32695|32688|32710|32703|32695|32688|17
1694599800000|2023-09-13 10:10:00|32697.5|32690.5|32687.5|32680.5|32697.5|32690.5|32682.5|32675.5|32
1694600100000|2023-09-13 10:15:00|32685|32678|32682.5|32675.5|32687.5|32680.5|32677.5|32670.5|26
1694600400000|2023-09-13 10:20:00|32685|32678|32685|32678|32695|32688|32680|32673|78
1694600700000|2023-09-13 10:25:00|32680|32673|32675|32668|32685|32678|32672.5|32665.5|64
1694601000000|2023-09-13 10:30:00|32677.5|32670.5|32685|32678|32692.5|32685.5|32675|32668|382
1694601300000|2023-09-13 10:35:00|32687.5|32680.5|32692.5|32685.5|32695|32688|32682.5|32675.5|104
1694601600000|2023-09-13 10:40:00|32695|32688|32690|32683|32695|32688|32685|32678|238
1694601900000|2023-09-13 10:45:00|32692.5|32685.5|32695|32688|32697.5|32690.5|32685|32678|152
1694602200000|2023-09-13 10:50:00|32697.5|32690.5|32705|32698|32705|32698|32695|32688|38
1694602500000|2023-09-13 10:55:00|32707.5|32700.5|32715|32708|32715|32708|32705|32698|37
1694602800000|2023-09-13 11:00:00|32712.5|32705.5|32710|32703|32722.5|32715.5|32710|32703|139
1694603100000|2023-09-13 11:05:00|32707.5|32700.5|32697.5|32690.5|32715|32708|32695|32688|88
1694603400000|2023-09-13 11:10:00|32700|32693|32685|32678|32700|32693|32682.5|32675.5|28
1694603700000|2023-09-13 11:15:00|32687.5|32680.5|32692.5|32685.5|32695|32688|32685|32678|24
1694604000000|2023-09-13 11:20:00|32690|32683|32705|32698|32705|32698|32690|32683|128
1694604300000|2023-09-13 11:25:00|32702.5|32695.5|32712.5|32705.5|32715|32708|32702.5|32695.5|56
1694604600000|2023-09-13 11:30:00|32710|32703|32722.5|32715.5|32725|32718|32710|32703|125
1694604900000|2023-09-13 11:35:00|32725|32718|32720|32713|32735|32728|32720|32713|199
1694605200000|2023-09-13 11:40:00|32717.5|32710.5|32730|32723|32735|32728|32715|32708|178
1694605500000|2023-09-13 11:45:00|32732.5|32725.5|32745|32738|32745|32738|32730|32723|208
1694605800000|2023-09-13 11:50:00|32750|32743|32750|32743|32762.5|32755.5|32745|32738|596
1694606100000|2023-09-13 11:55:00|32755|32748|32757.5|32750.5|32765|32758|32752.5|32745.5|200
1694606400000|2023-09-13 12:00:00|32755|32748|32745|32738|32762.5|32755.5|32737.5|32730.5|88
1694606700000|2023-09-13 12:05:00|32742.5|32735.5|32762.5|32755.5|32765|32758|32740|32733|263
1694607000000|2023-09-13 12:10:00|32765|32758|32762.5|32755.5|32765|32758|32750|32743|272
1694607300000|2023-09-13 12:15:00|32765|32758|32765|32758|32770|32763|32750|32743|108
1694607600000|2023-09-13 12:20:00|32770|32763|32750|32743|32770|32763|32745|32738|190
1694607900000|2023-09-13 12:25:00|32747.5|32740.5|32752.5|32745.5|32752.5|32745.5|32735|32728|140
1694608200000|2023-09-13 12:30:00|32757.5|32750.5|32735|32728|32757.5|32750.5|32677.5|32670.5|586
1694608500000|2023-09-13 12:35:00|32732.5|32725.5|32740|32733|32780|32773|32725|32718|271
1694608800000|2023-09-13 12:40:00|32742.5|32735.5|32755|32748|32755|32748|32727.5|32720.5|43
1694609100000|2023-09-13 12:45:00|32757.5|32750.5|32790|32783|32810|32803|32745|32738|700
1694609400000|2023-09-13 12:50:00|32792.5|32785.5|32822.5|32815.5|32825|32818|32787.5|32780.5|589
1694609700000|2023-09-13 12:55:00|32825|32818|32815|32808|32850|32843|32815|32808|622
1694610000000|2023-09-13 13:00:00|32817.5|32810.5|32807.5|32800.5|32817.5|32810.5|32795|32788|512
1694610300000|2023-09-13 13:05:00|32810|32803|32817.5|32810.5|32827.5|32820.5|32805|32798|372
1694610600000|2023-09-13 13:10:00|32820|32813|32785|32778|32825|32818|32777.5|32770.5|91
1694610900000|2023-09-13 13:15:00|32782.5|32775.5|32790|32783|32800|32793|32780|32773|171
1694611200000|2023-09-13 13:20:00|32792.5|32785.5|32820|32813|32820|32813|32790|32783|292
1694611500000|2023-09-13 13:25:00|32817.5|32810.5|32825|32818|32830|32823|32815|32808|139
1694611800000|2023-09-13 13:30:00|32822.5|32815.5|32890|32883|32915|32908|32820|32813|762
1694612100000|2023-09-13 13:35:00|32892.5|32885.5|32890|32883|32910|32903|32880|32873|250
1694612400000|2023-09-13 13:40:00|32892.5|32885.5|32900|32893|32905|32898|32875|32868|148
1694612700000|2023-09-13 13:45:00|32902.5|32895.5|32905|32898|32910|32903|32880|32873|110
1694613000000|2023-09-13 13:50:00|32902.5|32895.5|32875|32868|32905|32898|32865|32858|176
1694613300000|2023-09-13 13:55:00|32872.5|32865.5|32920|32913|32920|32913|32860|32853|281
1694613600000|2023-09-13 14:00:00|32922.5|32915.5|32877.5|32870.5|32930|32923|32875|32868|204
1694613900000|2023-09-13 14:05:00|32880|32873|32872.5|32865.5|32885|32878|32865|32858|199
1694614200000|2023-09-13 14:10:00|32870|32863|32850|32843|32885|32878|32850|32843|100
1694614500000|2023-09-13 14:15:00|32847.5|32840.5|32840|32833|32855|32848|32835|32828|121
1694614800000|2023-09-13 14:20:00|32837.5|32830.5|32847.5|32840.5|32850|32843|32830|32823|144
1694615100000|2023-09-13 14:25:00|32845|32838|32860|32853|32875|32868|32845|32838|122
1694615400000|2023-09-13 14:30:00|32857.5|32850.5|32875|32868|32882.5|32875.5|32855|32848|163
1694615700000|2023-09-13 14:35:00|32872.5|32865.5|32902.5|32895.5|32902.5|32895.5|32870|32863|112
1694616000000|2023-09-13 14:40:00|32905|32898|32905|32898|32917.5|32910.5|32895|32888|453
1694616300000|2023-09-13 14:45:00|32910|32903|32902.5|32895.5|32915|32908|32897.5|32890.5|171
1694616600000|2023-09-13 14:50:00|32905|32898|32915|32908|32915|32908|32895|32888|186
1694616900000|2023-09-13 14:55:00|32910|32903|32920|32913|32920|32913|32910|32903|169
1694617200000|2023-09-13 15:00:00|32925|32918|32925|32918|32930|32923|32910|32903|129
1694617500000|2023-09-13 15:05:00|32927.5|32920.5|32920|32913|32932.5|32925.5|32917.5|32910.5|92
1694617800000|2023-09-13 15:10:00|32917.5|32910.5|32925|32918|32930|32923|32915|32908|91
1694618100000|2023-09-13 15:15:00|32930|32923|32915|32908|32930|32923|32915|32908|140
1694618400000|2023-09-13 15:20:00|32912.5|32905.5|32935|32928|32935|32928|32905|32898|239
1694618700000|2023-09-13 15:25:00|32932.5|32925.5|32935|32928|32945|32938|32930|32923|142
1694619000000|2023-09-13 15:30:00|32932.5|32925.5|32927.5|32920.5|32940|32933|32922.5|32915.5|292
1694619300000|2023-09-13 15:35:00|32925|32918|32925|32918|32930|32923|32920|32913|117
1694619600000|2023-09-13 15:40:00|32927.5|32920.5|32920|32913|32930|32923|32917.5|32910.5|96
1694619900000|2023-09-13 15:45:00|32922.5|32915.5|32920|32913|32935|32928|32917.5|32910.5|112
1694620200000|2023-09-13 15:50:00|32922.5|32915.5|32910|32903|32922.5|32915.5|32885|32878|140
1694620500000|2023-09-13 15:55:00|32907.5|32900.5|32925|32918|32930|32923|32905|32898|153
1694620800000|2023-09-13 16:00:00|32927.5|32920.5|32910|32903|32930|32923|32905|32898|71
1694621100000|2023-09-13 16:05:00|32907.5|32900.5|32910|32903|32920|32913|32900|32893|96
1694621400000|2023-09-13 16:10:00|32907.5|32900.5|32897.5|32890.5|32907.5|32900.5|32895|32888|115
1694621700000|2023-09-13 16:15:00|32900|32893|32907.5|32900.5|32915|32908|32885|32878|107
1694622000000|2023-09-13 16:20:00|32910|32903|32910|32903|32915|32908|32907.5|32900.5|33
1694622300000|2023-09-13 16:25:00|32915|32908|32910|32903|32920|32913|32905|32898|86
1694622600000|2023-09-13 16:30:00|32907.5|32900.5|32907.5|32900.5|32915|32908|32895|32888|41
1694622900000|2023-09-13 16:35:00|32910|32903|32890|32883|32910|32903|32890|32883|19
1694623200000|2023-09-13 16:40:00|32887.5|32880.5|32885|32878|32892.5|32885.5|32882.5|32875.5|46
1694623500000|2023-09-13 16:45:00|32887.5|32880.5|32895|32888|32900|32893|32885|32878|50
1694623800000|2023-09-13 16:50:00|32892.5|32885.5|32902.5|32895.5|32905|32898|32887.5|32880.5|43
1694624100000|2023-09-13 16:55:00|32905|32898|32900|32893|32915|32908|32897.5|32890.5|139
1694624400000|2023-09-13 17:00:00|32902.5|32895.5|32900|32893|32910|32903|32895|32888|102
1694624700000|2023-09-13 17:05:00|32897.5|32890.5|32897.5|32890.5|32905|32898|32895|32888|66
1694625000000|2023-09-13 17:10:00|32900|32893|32895|32888|32910|32903|32895|32888|47
1694625300000|2023-09-13 17:15:00|32897.5|32890.5|32897.5|32890.5|32910|32903|32895|32888|23
1694625600000|2023-09-13 17:20:00|32900|32893|32905|32898|32910|32903|32895|32888|32
1694625900000|2023-09-13 17:25:00|32910|32903|32897.5|32890.5|32910|32903|32895|32888|34
1694626200000|2023-09-13 17:30:00|32900|32893|32910|32903|32910|32903|32890|32883|44
1694626500000|2023-09-13 17:35:00|32907.5|32900.5|32905|32898|32910|32903|32897.5|32890.5|29
1694626800000|2023-09-13 17:40:00|32902.5|32895.5|32905|32898|32905|32898|32895|32888|50
1694627100000|2023-09-13 17:45:00|32907.5|32900.5|32895|32888|32907.5|32900.5|32895|32888|33
1694627400000|2023-09-13 17:50:00|32897.5|32890.5|32895|32888|32900|32893|32890|32883|39
1694627700000|2023-09-13 17:55:00|32892.5|32885.5|32895|32888|32902.5|32895.5|32887.5|32880.5|26
1694628000000|2023-09-13 18:00:00|32897.5|32890.5|32885|32878|32905|32898|32885|32878|56
1694628300000|2023-09-13 18:05:00|32882.5|32875.5|32885|32878|32885|32878|32877.5|32870.5|17
1694628600000|2023-09-13 18:10:00|32887.5|32880.5|32895|32888|32900|32893|32887.5|32880.5|55
1694628900000|2023-09-13 18:15:00|32892.5|32885.5|32890|32883|32892.5|32885.5|32880|32873|49
1694629200000|2023-09-13 18:20:00|32892.5|32885.5|32890|32883|32892.5|32885.5|32882.5|32875.5|38
1694629500000|2023-09-13 18:25:00|32892.5|32885.5|32895|32888|32895|32888|32885|32878|52
1694629800000|2023-09-13 18:30:00|32897.5|32890.5|32885|32878|32900|32893|32880|32873|89
1694630100000|2023-09-13 18:35:00|32882.5|32875.5|32890|32883|32895|32888|32880|32873|60
1694630400000|2023-09-13 18:40:00|32892.5|32885.5|32885|32878|32900|32893|32885|32878|48
1694630700000|2023-09-13 18:45:00|32880|32873|32880|32873|32895|32888|32877.5|32870.5|34
1694631000000|2023-09-13 18:50:00|32877.5|32870.5|32840|32833|32880|32873|32840|32833|180
1694631300000|2023-09-13 18:55:00|32842.5|32835.5|32855|32848|32860|32853|32820|32813|322
1694631600000|2023-09-13 19:00:00|32852.5|32845.5|32830|32823|32855|32848|32825|32818|304
1694631900000|2023-09-13 19:05:00|32827.5|32820.5|32830|32823|32837.5|32830.5|32822.5|32815.5|88
1694632200000|2023-09-13 19:10:00|32827.5|32820.5|32815|32808|32835|32828|32815|32808|118
1694632500000|2023-09-13 19:15:00|32812.5|32805.5|32830|32823|32835|32828|32812.5|32805.5|93
1694632800000|2023-09-13 19:20:00|32827.5|32820.5|32837.5|32830.5|32840|32833|32822.5|32815.5|127
1694633100000|2023-09-13 19:25:00|32835|32828|32840|32833|32842.5|32835.5|32835|32828|123
1694633400000|2023-09-13 19:30:00|32845|32838|32857.5|32850.5|32857.5|32850.5|32840|32833|96
1694633700000|2023-09-13 19:35:00|32860|32853|32855|32848|32860|32853|32850|32843|36
1694634000000|2023-09-13 19:40:00|32857.5|32850.5|32860|32853|32870|32863|32857.5|32850.5|107
1694634300000|2023-09-13 19:45:00|32855|32848|32865|32858|32872.5|32865.5|32855|32848|120
1694634600000|2023-09-13 19:50:00|32862.5|32855.5|32860|32853|32865|32858|32850|32843|129
1694634900000|2023-09-13 19:55:00|32857.5|32850.5|32870|32863|32872.5|32865.5|32855|32848|353
1694635200000|2023-09-13 20:00:00|32865|32858|32867.5|32860.5|32880|32873|32865|32858|57
1694635500000|2023-09-13 20:05:00|32865|32858|32867.5|32860.5|32870|32863|32865|32858|8
1694635800000|2023-09-13 20:10:00|32865|32858|32865|32858|32870|32863|32862.5|32855.5|19
1694636100000|2023-09-13 20:15:00|32862.5|32855.5|32865|32858|32867.5|32860.5|32862.5|32855.5|12
1694636400000|2023-09-13 20:20:00|32867.5|32860.5|32867.5|32860.5|32867.5|32860.5|32865|32858|4
1694636700000|2023-09-13 20:25:00|32870|32863|32865|32858|32870|32863|32865|32858|4
1694637000000|2023-09-13 20:30:00|32870|32863|32870|32863|32870|32863|32870|32863|2
1694637600000|2023-09-13 20:40:00|||||||||6
1694637900000|2023-09-13 20:45:00|32875|32868|32875|32868|32877.5|32870.5|32875|32868|40
1694638200000|2023-09-13 20:50:00|32880|32873|32877.5|32870.5|32882.5|32875.5|32877.5|32870.5|17
1694638500000|2023-09-13 20:55:00|32880|32873|32894|32879|32894|32879|32875|32868|22
1694638800000|2023-09-13 21:00:00|32886.5|32871.5|32891.5|32876.5|32899|32884|32886.5|32871.5|2
1694639400000|2023-09-13 21:10:00|32897.3|32867.3|32897.3|32867.3|32897.3|32867.3|32897.3|32867.3|18701
1694639700000|2023-09-13 21:15:00|32898.2|32868.2|32897.7|32867.7|32899|32869|32897|32867|0
1694640000000|2023-09-13 21:20:00|32897.4|32867.4|32898.3|32868.3|32899.1|32869.1|32897.4|32867.4|0
1694640300000|2023-09-13 21:25:00|32898.2|32868.2|32898.7|32868.7|32899|32869|32898.1|32868.1|0
1694640600000|2023-09-13 21:30:00|32898.3|32868.3|32898.3|32868.3|32898.3|32868.3|32898.3|32868.3|0
1694640900000|2023-09-13 21:35:00|32897.6|32867.6|32897|32867|32898.4|32868.4|32897|32867|0
1694641200000|2023-09-13 21:40:00|32897.9|32867.9|32900.2|32870.2|32900.2|32870.2|32897.9|32867.9|0
1694641500000|2023-09-13 21:45:00|32900|32870|32900.4|32870.4|32900.4|32870.4|32899.7|32869.7|0
1694641800000|2023-09-13 21:50:00|32900.2|32870.2|32900|32870|32900.2|32870.2|32899.5|32869.5|0
1694642100000|2023-09-13 21:55:00|32899.9|32869.9|32896|32866|32900.3|32870.3|32895.8|32865.8|0
1694642400000|2023-09-13 22:00:00|32898.5|32868.5|32866.5|32851.5|32902.3|32872.3|32864|32849|11
1694642700000|2023-09-13 22:05:00|32864|32849|32864|32849|32864|32849|32864|32849|0
1694643000000|2023-09-13 22:10:00|||||||||2
1694643300000|2023-09-13 22:15:00|32859|32844|32864|32849|32864|32849|32859|32844|2
1694643600000|2023-09-13 22:20:00|||||||||2
1694644500000|2023-09-13 22:35:00|32866.5|32851.5|32866.5|32851.5|32866.5|32851.5|32866.5|32851.5|1
1694644800000|2023-09-13 22:40:00|32864|32849|32864|32849|32864|32849|32864|32849|0
1694645400000|2023-09-13 22:50:00|||||||||1
1694645700000|2023-09-13 22:55:00|32866.5|32851.5|32866.5|32851.5|32866.5|32851.5|32866.5|32851.5|4
1694646000000|2023-09-13 23:00:00|32864|32849|32869|32854|32871.5|32856.5|32854|32839|38
1694646300000|2023-09-13 23:05:00|32871.5|32856.5|32869|32854|32871.5|32856.5|32869|32854|3
1694646600000|2023-09-13 23:10:00|32874|32859|32879|32864|32881.5|32866.5|32874|32859|5
1694646900000|2023-09-13 23:15:00|32884|32869|32881.5|32866.5|32884|32869|32881.5|32866.5|6
1694647200000|2023-09-13 23:20:00|32879|32864|32881.5|32866.5|32884|32869|32879|32864|5
1694647500000|2023-09-13 23:25:00|32884|32869|32881.5|32866.5|32884|32869|32879|32864|27
1694647800000|2023-09-13 23:30:00|32884|32869|32867.5|32860.5|32894|32879|32855|32848|11475
1694648100000|2023-09-13 23:35:00|32870|32863|32880|32873|32880|32873|32870|32863|52
1694648400000|2023-09-13 23:40:00|32885|32878|32887.5|32880.5|32895|32888|32877.5|32870.5|151
1694648700000|2023-09-13 23:45:00|32890|32883|32967.5|32960.5|32985|32978|32887.5|32880.5|511
1694649000000|2023-09-13 23:50:00|32965|32958|32967.5|32960.5|32992.5|32985.5|32965|32958|174
1694649300000|2023-09-13 23:55:00|32965|32958|32960|32953|32975|32968|32955|32948|174
1694649600000|2023-09-14 00:00:00|32955|32948|32980|32973|33007.5|33000.5|32950|32943|942
1694649900000|2023-09-14 00:05:00|32982.5|32975.5|32950|32943|32990|32983|32945|32938|489
1694650200000|2023-09-14 00:10:00|32945|32938|32930|32923|32955|32948|32915|32908|600
1694650500000|2023-09-14 00:15:00|32925|32918|32900|32893|32925|32918|32875|32868|716
1694650800000|2023-09-14 00:20:00|32897.5|32890.5|32905|32898|32925|32918|32870|32863|629
1694651100000|2023-09-14 00:25:00|32902.5|32895.5|32890|32883|32925|32918|32875|32868|429
1694651400000|2023-09-14 00:30:00|32892.5|32885.5|32915|32908|32925|32918|32890|32883|440
1694651700000|2023-09-14 00:35:00|32917.5|32910.5|32950|32943|32955|32948|32885|32878|445
1694652000000|2023-09-14 00:40:00|32940|32933|32945|32938|32965|32958|32932.5|32925.5|588
1694652300000|2023-09-14 00:45:00|32947.5|32940.5|32967.5|32960.5|32980|32973|32945|32938|456
1694652600000|2023-09-14 00:50:00|32965|32958|32960|32953|32975|32968|32945|32938|316
1694652900000|2023-09-14 00:55:00|32957.5|32950.5|32980|32973|32980|32973|32945|32938|251
1694653200000|2023-09-14 01:00:00|32985|32978|32965|32958|32990|32983|32960|32953|206
1694653500000|2023-09-14 01:05:00|32970|32963|32975|32968|32985|32978|32970|32963|167
1694653800000|2023-09-14 01:10:00|32970|32963|32965|32958|32980|32973|32960|32953|193
1694654100000|2023-09-14 01:15:00|32960|32953|32997.5|32990.5|32997.5|32990.5|32960|32953|330
1694654400000|2023-09-14 01:20:00|32995|32988|32996.2|32989.2|33017.5|33010.5|32983.7|32976.7|375
1694654700000|2023-09-14 01:25:00|32998.7|32991.7|33013.7|33006.7|33018.7|33011.7|32993.7|32986.7|266
1694655000000|2023-09-14 01:30:00|33016.2|33009.2|33018.7|33011.7|33026.2|33019.2|33003.7|32996.7|274
1694655300000|2023-09-14 01:35:00|33013.7|33006.7|33028.7|33021.7|33033.7|33026.7|33008.7|33001.7|351
1694655600000|2023-09-14 01:40:00|33033.7|33026.7|33078.7|33071.7|33083.7|33076.7|33033.7|33026.7|664
1694655900000|2023-09-14 01:45:00|33083.7|33076.7|33096.2|33089.2|33108.7|33101.7|33083.7|33076.7|815
1694656200000|2023-09-14 01:50:00|33093.7|33086.7|33098.7|33091.7|33103.7|33096.7|33083.7|33076.7|814
1694656500000|2023-09-14 01:55:00|33096.2|33089.2|33076.2|33069.2|33096.2|33089.2|33073.7|33066.7|455
1694656800000|2023-09-14 02:00:00|33073.7|33066.7|33066.2|33059.2|33083.7|33076.7|33063.7|33056.7|417
1694657100000|2023-09-14 02:05:00|33063.7|33056.7|33058.7|33051.7|33076.2|33069.2|33048.7|33041.7|341
1694657400000|2023-09-14 02:10:00|33053.7|33046.7|33038.7|33031.7|33053.7|33046.7|33023.7|33016.7|383
1694657700000|2023-09-14 02:15:00|33041.2|33034.2|33033.7|33026.7|33048.7|33041.7|33023.7|33016.7|291
1694658000000|2023-09-14 02:20:00|33036.2|33029.2|33053.7|33046.7|33056.2|33049.2|33033.7|33026.7|321
1694658300000|2023-09-14 02:25:00|33058.7|33051.7|33068.7|33061.7|33073.7|33066.7|33053.7|33046.7|389
1694658600000|2023-09-14 02:30:00|33071.2|33064.2|33078.7|33071.7|33078.7|33071.7|33068.7|33061.7|177
1694658900000|2023-09-14 02:35:00|33081.2|33074.2|33093.7|33086.7|33098.7|33091.7|33081.2|33074.2|106
1694659200000|2023-09-14 02:40:00|33096.2|33089.2|33103.7|33096.7|33108.7|33101.7|33093.7|33086.7|136
1694659500000|2023-09-14 02:45:00|33101.2|33094.2|33088.7|33081.7|33101.2|33094.2|33083.7|33076.7|124
1694659800000|2023-09-14 02:50:00|33091.2|33084.2|33083.7|33076.7|33093.7|33086.7|33078.7|33071.7|70
1694660100000|2023-09-14 02:55:00|33086.2|33079.2|33088.7|33081.7|33093.7|33086.7|33083.7|33076.7|76
1694660400000|2023-09-14 03:00:00|33086.2|33079.2|33093.7|33086.7|33108.7|33101.7|33083.7|33076.7|152
1694660700000|2023-09-14 03:05:00|33091.2|33084.2|33113.7|33106.7|33113.7|33106.7|33088.7|33081.7|197
1694661000000|2023-09-14 03:10:00|33108.7|33101.7|33098.7|33091.7|33113.7|33106.7|33098.7|33091.7|56
1694661300000|2023-09-14 03:15:00|33096.2|33089.2|33103.7|33096.7|33106.2|33099.2|33093.7|33086.7|73
1694661600000|2023-09-14 03:20:00|33098.7|33091.7|33108.7|33101.7|33108.7|33101.7|33098.7|33091.7|89
1694661900000|2023-09-14 03:25:00|33113.7|33106.7|33111.2|33104.2|33123.7|33116.7|33111.2|33104.2|180
1694662200000|2023-09-14 03:30:00|33108.7|33101.7|33098.7|33091.7|33123.7|33116.7|33098.7|33091.7|295
1694662500000|2023-09-14 03:35:00|33101.2|33094.2|33098.7|33091.7|33118.7|33111.7|33098.7|33091.7|126
1694662800000|2023-09-14 03:40:00|33096.2|33089.2|33103.7|33096.7|33118.7|33111.7|33086.2|33079.2|125
1694663100000|2023-09-14 03:45:00|33098.7|33091.7|33103.7|33096.7|33113.7|33106.7|33093.7|33086.7|170
1694663400000|2023-09-14 03:50:00|33108.7|33101.7|33123.7|33116.7|33133.7|33126.7|33108.7|33101.7|152
1694663700000|2023-09-14 03:55:00|33121.2|33114.2|33123.7|33116.7|33128.7|33121.7|33108.7|33101.7|159
1694664000000|2023-09-14 04:00:00|33121.2|33114.2|33138.7|33131.7|33148.7|33141.7|33121.2|33114.2|206
1694664300000|2023-09-14 04:05:00|33141.2|33134.2|33163.7|33156.7|33163.7|33156.7|33138.7|33131.7|236
1694664600000|2023-09-14 04:10:00|33158.7|33151.7|33173.7|33166.7|33183.7|33176.7|33158.7|33151.7|346
1694664900000|2023-09-14 04:15:00|33176.2|33169.2|33173.7|33166.7|33183.7|33176.7|33168.7|33161.7|182
1694665200000|2023-09-14 04:20:00|33178.7|33171.7|33188.7|33181.7|33188.7|33181.7|33173.7|33166.7|226
1694665500000|2023-09-14 04:25:00|33186.2|33179.2|33198.7|33191.7|33208.7|33201.7|33183.7|33176.7|311
1694665800000|2023-09-14 04:30:00|33196.2|33189.2|33193.7|33186.7|33208.7|33201.7|33193.7|33186.7|320
1694666100000|2023-09-14 04:35:00|33188.7|33181.7|33193.7|33186.7|33196.2|33189.2|33183.7|33176.7|371
1694666400000|2023-09-14 04:40:00|33191.2|33184.2|33198.7|33191.7|33208.7|33201.7|33191.2|33184.2|270
1694666700000|2023-09-14 04:45:00|33193.7|33186.7|33193.7|33186.7|33208.7|33201.7|33193.7|33186.7|271
1694667000000|2023-09-14 04:50:00|33191.2|33184.2|33203.7|33196.7|33203.7|33196.7|33188.7|33181.7|253
1694667300000|2023-09-14 04:55:00|33201.2|33194.2|33198.7|33191.7|33203.7|33196.7|33193.7|33186.7|280
1694667600000|2023-09-14 05:00:00|33193.7|33186.7|33201.2|33194.2|33208.7|33201.7|33183.7|33176.7|318
1694667900000|2023-09-14 05:05:00|33198.7|33191.7|33208.7|33201.7|33208.7|33201.7|33193.7|33186.7|366
1694668200000|2023-09-14 05:10:00|33206.2|33199.2|33208.7|33201.7|33213.7|33206.7|33203.7|33196.7|258
1694668500000|2023-09-14 05:15:00|33213.7|33206.7|33218.7|33211.7|33218.7|33211.7|33213.7|33206.7|187
1694668800000|2023-09-14 05:20:00|33213.7|33206.7|33218.7|33211.7|33228.7|33221.7|33213.7|33206.7|232
1694669100000|2023-09-14 05:25:00|33213.7|33206.7|33238.7|33231.7|33238.7|33231.7|33213.7|33206.7|396
1694669400000|2023-09-14 05:30:00|33236.2|33229.2|33263.7|33256.7|33266.2|33259.2|33233.7|33226.7|401
1694669700000|2023-09-14 05:35:00|33258.7|33251.7|33223.7|33216.7|33263.7|33256.7|33223.7|33216.7|583
1694670000000|2023-09-14 05:40:00|33226.2|33219.2|33223.7|33216.7|33238.7|33231.7|33218.7|33211.7|317
1694670300000|2023-09-14 05:45:00|33218.7|33211.7|33213.7|33206.7|33226.2|33219.2|33208.7|33201.7|430
1694670600000|2023-09-14 05:50:00|33218.7|33211.7|33213.7|33206.7|33233.7|33226.7|33193.7|33186.7|877
1694670900000|2023-09-14 05:55:00|33216.2|33209.2|33218.7|33211.7|33223.7|33216.7|33208.7|33201.7|858
1694671200000|2023-09-14 06:00:00|33213.7|33206.7|33196.2|33189.2|33213.7|33206.7|33183.7|33176.7|1227
1694671500000|2023-09-14 06:05:00|33198.7|33191.7|33203.7|33196.7|33208.7|33201.7|33188.7|33181.7|779
1694671800000|2023-09-14 06:10:00|33201.2|33194.2|33208.7|33201.7|33223.7|33216.7|33201.2|33194.2|548
1694672100000|2023-09-14 06:15:00|33206.2|33199.2|33203.7|33196.7|33208.7|33201.7|33198.7|33191.7|180
1694672400000|2023-09-14 06:20:00|33201.2|33194.2|33203.7|33196.7|33208.7|33201.7|33201.2|33194.2|77
1694672700000|2023-09-14 06:25:00|33208.7|33201.7|33208.7|33201.7|33216.2|33209.2|33203.7|33196.7|39
1694673000000|2023-09-14 06:30:00|33213.7|33206.7|33213.7|33206.7|33218.7|33211.7|33206.2|33199.2|30
1694673300000|2023-09-14 06:35:00|33211.2|33204.2|33211.2|33204.2|33218.7|33211.7|33208.7|33201.7|16
1694673600000|2023-09-14 06:40:00|33208.7|33201.7|33213.7|33206.7|33216.2|33209.2|33206.2|33199.2|14
1694673900000|2023-09-14 06:45:00|33211.2|33204.2|33198.7|33191.7|33216.2|33209.2|33196.2|33189.2|81
1694674200000|2023-09-14 06:50:00|33201.2|33194.2|33188.7|33181.7|33203.7|33196.7|33188.7|33181.7|84
1694674500000|2023-09-14 06:55:00|33183.7|33176.7|33178.7|33171.7|33191.2|33184.2|33176.2|33169.2|107
1694674800000|2023-09-14 07:00:00|33181.2|33174.2|33166.2|33159.2|33183.7|33176.7|33163.7|33156.7|137
1694675100000|2023-09-14 07:05:00|33168.7|33161.7|33171.2|33164.2|33173.7|33166.7|33163.7|33156.7|92
1694675400000|2023-09-14 07:10:00|33173.7|33166.7|33181.2|33174.2|33193.7|33186.7|33168.7|33161.7|43
1694675700000|2023-09-14 07:15:00|33178.7|33171.7|33178.7|33171.7|33188.7|33181.7|33173.7|33166.7|47
1694676000000|2023-09-14 07:20:00|33176.2|33169.2|33186.2|33179.2|33191.2|33184.2|33168.7|33161.7|64
1694676300000|2023-09-14 07:25:00|33188.7|33181.7|33183.7|33176.7|33196.2|33189.2|33176.2|33169.2|37
1694676600000|2023-09-14 07:30:00|33186.2|33179.2|33216.2|33209.2|33218.7|33211.7|33178.7|33171.7|207
1694676900000|2023-09-14 07:35:00|33218.7|33211.7|33203.7|33196.7|33223.7|33216.7|33203.7|33196.7|36
1694677200000|2023-09-14 07:40:00|33201.2|33194.2|33188.7|33181.7|33203.7|33196.7|33178.7|33171.7|32
1694677500000|2023-09-14 07:45:00|33183.7|33176.7|33213.7|33206.7|33213.7|33206.7|33183.7|33176.7|54
1694677800000|2023-09-14 07:50:00|33211.2|33204.2|33188.7|33181.7|33216.2|33209.2|33188.7|33181.7|58
1694678100000|2023-09-14 07:55:00|33186.2|33179.2|33186.2|33179.2|33193.7|33186.7|33181.2|33174.2|24
1694678400000|2023-09-14 08:00:00|33183.7|33176.7|33198.7|33191.7|33201.2|33194.2|33178.7|33171.7|43
1694678700000|2023-09-14 08:05:00|33201.2|33194.2|33188.7|33181.7|33203.7|33196.7|33183.7|33176.7|22
1694679000000|2023-09-14 08:10:00|33191.2|33184.2|33188.7|33181.7|33198.7|33191.7|33181.2|33174.2|52
1694679300000|2023-09-14 08:15:00|33186.2|33179.2|33176.2|33169.2|33188.7|33181.7|33171.2|33164.2|26
1694679600000|2023-09-14 08:20:00|33173.7|33166.7|33166.2|33159.2|33178.7|33171.7|33161.2|33154.2|62
1694679900000|2023-09-14 08:25:00|33163.7|33156.7|33166.2|33159.2|33171.2|33164.2|33151.2|33144.2|61
1694680200000|2023-09-14 08:30:00|33163.7|33156.7|33168.7|33161.7|33171.2|33164.2|33158.7|33151.7|66
1694680500000|2023-09-14 08:35:00|33166.2|33159.2|33173.7|33166.7|33178.7|33171.7|33163.7|33156.7|188
1694680800000|2023-09-14 08:40:00|33176.2|33169.2|33183.7|33176.7|33186.2|33179.2|33173.7|33166.7|93
1694681100000|2023-09-14 08:45:00|33186.2|33179.2|33193.7|33186.7|33193.7|33186.7|33183.7|33176.7|21
1694681400000|2023-09-14 08:50:00|33196.2|33189.2|33211.2|33204.2|33213.7|33206.7|33193.7|33186.7|542
1694681700000|2023-09-14 08:55:00|33208.7|33201.7|33198.7|33191.7|33211.2|33204.2|33193.7|33186.7|38
1694682000000|2023-09-14 09:00:00|33196.2|33189.2|33198.7|33191.7|33201.2|33194.2|33188.7|33181.7|10
1694682300000|2023-09-14 09:05:00|33196.2|33189.2|33213.7|33206.7|33216.2|33209.2|33196.2|33189.2|60
1694682600000|2023-09-14 09:10:00|33208.7|33201.7|33243.7|33236.7|33246.2|33239.2|33208.7|33201.7|198
1694682900000|2023-09-14 09:15:00|33246.2|33239.2|33238.7|33231.7|33248.7|33241.7|33233.7|33226.7|64
1694683200000|2023-09-14 09:20:00|33233.7|33226.7|33243.7|33236.7|33243.7|33236.7|33233.7|33226.7|21
1694683500000|2023-09-14 09:25:00|33246.2|33239.2|33251.2|33244.2|33258.7|33251.7|33243.7|33236.7|82
1694683800000|2023-09-14 09:30:00|33253.7|33246.7|33248.7|33241.7|33256.2|33249.2|33243.7|33236.7|43
1694684100000|2023-09-14 09:35:00|33251.2|33244.2|33233.7|33226.7|33251.2|33244.2|33233.7|33226.7|78
1694684400000|2023-09-14 09:40:00|33231.2|33224.2|33223.7|33216.7|33233.7|33226.7|33221.2|33214.2|26
1694684700000|2023-09-14 09:45:00|33226.2|33219.2|33228.7|33221.7|33233.7|33226.7|33223.7|33216.7|42
1694685000000|2023-09-14 09:50:00|33231.2|33224.2|33231.2|33224.2|33233.7|33226.7|33218.7|33211.7|22
1694685300000|2023-09-14 09:55:00|33228.7|33221.7|33238.7|33231.7|33238.7|33231.7|33228.7|33221.7|6
1694685600000|2023-09-14 10:00:00|33241.2|33234.2|33248.7|33241.7|33253.7|33246.7|33238.7|33231.7|34
1694685900000|2023-09-14 10:05:00|33251.2|33244.2|33256.2|33249.2|33258.7|33251.7|33248.7|33241.7|27
1694686200000|2023-09-14 10:10:00|33258.7|33251.7|33271.2|33264.2|33273.7|33266.7|33256.2|33249.2|30
1694686500000|2023-09-14 10:15:00|33273.7|33266.7|33268.7|33261.7|33273.7|33266.7|33261.2|33254.2|11
1694686800000|2023-09-14 10:20:00|33266.2|33259.2|33278.7|33271.7|33288.7|33281.7|33263.7|33256.7|190
1694687100000|2023-09-14 10:25:00|33276.2|33269.2|33291.2|33284.2|33291.2|33284.2|33273.7|33266.7|46
1694687400000|2023-09-14 10:30:00|33288.7|33281.7|33293.7|33286.7|33306.2|33299.2|33288.7|33281.7|157
1694687700000|2023-09-14 10:35:00|33291.2|33284.2|33308.7|33301.7|33313.7|33306.7|33291.2|33284.2|80
1694688000000|2023-09-14 10:40:00|33311.2|33304.2|33308.7|33301.7|33318.7|33311.7|33306.2|33299.2|54
1694688300000|2023-09-14 10:45:00|33313.7|33306.7|33318.7|33311.7|33321.2|33314.2|33308.7|33301.7|104
1694688600000|2023-09-14 10:50:00|33321.2|33314.2|33311.2|33304.2|33321.2|33314.2|33308.7|33301.7|52
1694688900000|2023-09-14 10:55:00|33313.7|33306.7|33308.7|33301.7|33313.7|33306.7|33308.7|33301.7|12
1694689200000|2023-09-14 11:00:00|33311.2|33304.2|33318.7|33311.7|33318.7|33311.7|33303.7|33296.7|438
1694689500000|2023-09-14 11:05:00|33321.2|33314.2|33318.7|33311.7|33323.7|33316.7|33316.2|33309.2|29
1694689800000|2023-09-14 11:10:00|33321.2|33314.2|33308.7|33301.7|33321.2|33314.2|33303.7|33296.7|223
1694690100000|2023-09-14 11:15:00|33311.2|33304.2|33303.7|33296.7|33311.2|33304.2|33298.7|33291.7|186
1694690400000|2023-09-14 11:20:00|33301.2|33294.2|33296.2|33289.2|33308.7|33301.7|33293.7|33286.7|109
1694690700000|2023-09-14 11:25:00|33298.7|33291.7|33288.7|33281.7|33298.7|33291.7|33281.2|33274.2|19
1694691000000|2023-09-14 11:30:00|33286.2|33279.2|33286.2|33279.2|33298.7|33291.7|33283.7|33276.7|18
1694691300000|2023-09-14 11:35:00|33288.7|33281.7|33276.2|33269.2|33288.7|33281.7|33273.7|33266.7|71
1694691600000|2023-09-14 11:40:00|33273.7|33266.7|33263.7|33256.7|33278.7|33271.7|33263.7|33256.7|111
1694691900000|2023-09-14 11:45:00|33266.2|33259.2|33253.7|33246.7|33268.7|33261.7|33253.7|33246.7|148
1694692200000|2023-09-14 11:50:00|33258.7|33251.7|33253.7|33246.7|33261.2|33254.2|33248.7|33241.7|151
1694692500000|2023-09-14 11:55:00|33258.7|33251.7|33258.7|33251.7|33263.7|33256.7|33258.7|33251.7|60
1694692800000|2023-09-14 12:00:00|33261.2|33254.2|33278.7|33271.7|33278.7|33271.7|33256.2|33249.2|234
1694693100000|2023-09-14 12:05:00|33281.2|33274.2|33291.2|33284.2|33293.7|33286.7|33278.7|33271.7|60
1694693400000|2023-09-14 12:10:00|33293.7|33286.7|33281.2|33274.2|33298.7|33291.7|33281.2|33274.2|52
1694693700000|2023-09-14 12:15:00|33283.7|33276.7|33303.7|33296.7|33308.7|33301.7|33263.7|33256.7|176
1694694000000|2023-09-14 12:20:00|33306.2|33299.2|33298.7|33291.7|33313.7|33306.7|33286.2|33279.2|57
1694694300000|2023-09-14 12:25:00|33301.2|33294.2|33303.7|33296.7|33318.7|33311.7|33298.7|33291.7|65
1694694600000|2023-09-14 12:30:00|33301.2|33294.2|33301.2|33294.2|33311.2|33304.2|33276.2|33269.2|191
1694694900000|2023-09-14 12:35:00|33298.7|33291.7|33301.2|33294.2|33301.2|33294.2|33266.2|33259.2|89
1694695200000|2023-09-14 12:40:00|33303.7|33296.7|33323.7|33316.7|33328.7|33321.7|33288.7|33281.7|53
1694695500000|2023-09-14 12:45:00|33326.2|33319.2|33303.7|33296.7|33328.7|33321.7|33303.7|33296.7|91
1694695800000|2023-09-14 12:50:00|33306.2|33299.2|33353.7|33346.7|33368.7|33361.7|33301.2|33294.2|168
1694696100000|2023-09-14 12:55:00|33351.2|33344.2|33356.2|33349.2|33358.7|33351.7|33333.7|33326.7|63
1694696400000|2023-09-14 13:00:00|33353.7|33346.7|33358.7|33351.7|33373.7|33366.7|33343.7|33336.7|149
1694696700000|2023-09-14 13:05:00|33361.2|33354.2|33373.7|33366.7|33383.7|33376.7|33358.7|33351.7|99
1694697000000|2023-09-14 13:10:00|33378.7|33371.7|33361.2|33354.2|33388.7|33381.7|33358.7|33351.7|75
1694697300000|2023-09-14 13:15:00|33363.7|33356.7|33353.7|33346.7|33368.7|33361.7|33348.7|33341.7|71
1694697600000|2023-09-14 13:20:00|33356.2|33349.2|33308.7|33301.7|33376.2|33369.2|33308.7|33301.7|370
1694697900000|2023-09-14 13:25:00|33311.2|33304.2|33316.2|33309.2|33323.7|33316.7|33308.7|33301.7|236
1694698200000|2023-09-14 13:30:00|33318.7|33311.7|33331.2|33324.2|33348.7|33341.7|33308.7|33301.7|260
1694698500000|2023-09-14 13:35:00|33328.7|33321.7|33343.7|33336.7|33353.7|33346.7|33328.7|33321.7|128
1694698800000|2023-09-14 13:40:00|33341.2|33334.2|33326.2|33319.2|33343.7|33336.7|33308.7|33301.7|123
1694699100000|2023-09-14 13:45:00|33328.7|33321.7|33316.2|33309.2|33336.2|33329.2|33313.7|33306.7|174
1694699400000|2023-09-14 13:50:00|33318.7|33311.7|33288.7|33281.7|33328.7|33321.7|33283.7|33276.7|119
1694699700000|2023-09-14 13:55:00|33283.7|33276.7|33323.7|33316.7|33323.7|33316.7|33263.7|33256.7|255
1694700000000|2023-09-14 14:00:00|33326.2|33319.2|33283.7|33276.7|33333.7|33326.7|33278.7|33271.7|217
1694700300000|2023-09-14 14:05:00|33281.2|33274.2|33288.7|33281.7|33308.7|33301.7|33278.7|33271.7|112
1694700600000|2023-09-14 14:10:00|33286.2|33279.2|33308.7|33301.7|33313.7|33306.7|33268.7|33261.7|110
1694700900000|2023-09-14 14:15:00|33306.2|33299.2|33283.7|33276.7|33318.7|33311.7|33278.7|33271.7|177
1694701200000|2023-09-14 14:20:00|33278.7|33271.7|33318.7|33311.7|33323.7|33316.7|33278.7|33271.7|98
1694701500000|2023-09-14 14:25:00|33313.7|33306.7|33328.7|33321.7|33328.7|33321.7|33306.2|33299.2|98
1694701800000|2023-09-14 14:30:00|33333.7|33326.7|33348.7|33341.7|33353.7|33346.7|33323.7|33316.7|123
1694702100000|2023-09-14 14:35:00|33353.7|33346.7|33363.7|33356.7|33368.7|33361.7|33348.7|33341.7|110
1694702400000|2023-09-14 14:40:00|33366.2|33359.2|33373.7|33366.7|33378.7|33371.7|33366.2|33359.2|132
1694702700000|2023-09-14 14:45:00|33376.2|33369.2|33376.2|33369.2|33391.2|33384.2|33373.7|33366.7|112
1694703000000|2023-09-14 14:50:00|33378.7|33371.7|33373.7|33366.7|33381.2|33374.2|33368.7|33361.7|123
1694703300000|2023-09-14 14:55:00|33376.2|33369.2|33373.7|33366.7|33383.7|33376.7|33373.7|33366.7|104
1694703600000|2023-09-14 15:00:00|33376.2|33369.2|33363.7|33356.7|33391.2|33384.2|33363.7|33356.7|230
1694703900000|2023-09-14 15:05:00|33366.2|33359.2|33368.7|33361.7|33368.7|33361.7|33353.7|33346.7|91
1694704200000|2023-09-14 15:10:00|33373.7|33366.7|33363.7|33356.7|33373.7|33366.7|33353.7|33346.7|99
1694704500000|2023-09-14 15:15:00|33366.2|33359.2|33363.7|33356.7|33366.2|33359.2|33353.7|33346.7|40
1694704800000|2023-09-14 15:20:00|33368.7|33361.7|33363.7|33356.7|33368.7|33361.7|33353.7|33346.7|75
1694705100000|2023-09-14 15:25:00|33361.2|33354.2|33358.7|33351.7|33363.7|33356.7|33348.7|33341.7|136
1694705400000|2023-09-14 15:30:00|33361.2|33354.2|33333.7|33326.7|33368.7|33361.7|33333.7|33326.7|265
1694705700000|2023-09-14 15:35:00|33336.2|33329.2|33343.7|33336.7|33351.2|33344.2|33333.7|33326.7|183
1694706000000|2023-09-14 15:40:00|33341.2|33334.2|33348.7|33341.7|33353.7|33346.7|33328.7|33321.7|174
1694706300000|2023-09-14 15:45:00|33351.2|33344.2|33363.7|33356.7|33363.7|33356.7|33348.7|33341.7|75
1694706600000|2023-09-14 15:50:00|33366.2|33359.2|33378.7|33371.7|33378.7|33371.7|33363.7|33356.7|71
1694706900000|2023-09-14 15:55:00|33373.7|33366.7|33388.7|33381.7|33388.7|33381.7|33373.7|33366.7|106
1694707200000|2023-09-14 16:00:00|33393.7|33386.7|33373.7|33366.7|33393.7|33386.7|33371.2|33364.2|167
1694707500000|2023-09-14 16:05:00|33376.2|33369.2|33368.7|33361.7|33383.7|33376.7|33368.7|33361.7|39
1694707800000|2023-09-14 16:10:00|33371.2|33364.2|33366.2|33359.2|33371.2|33364.2|33353.7|33346.7|83
1694708100000|2023-09-14 16:15:00|33363.7|33356.7|33368.7|33361.7|33373.7|33366.7|33363.7|33356.7|50
1694708400000|2023-09-14 16:20:00|33371.2|33364.2|33363.7|33356.7|33373.7|33366.7|33358.7|33351.7|49
1694708700000|2023-09-14 16:25:00|33361.2|33354.2|33368.7|33361.7|33373.7|33366.7|33353.7|33346.7|71
1694709000000|2023-09-14 16:30:00|33371.2|33364.2|33383.7|33376.7|33388.7|33381.7|33368.7|33361.7|71
1694709300000|2023-09-14 16:35:00|33373.7|33366.7|33378.7|33371.7|33378.7|33371.7|33368.7|33361.7|173
1694709600000|2023-09-14 16:40:00|33376.2|33369.2|33398.7|33391.7|33398.7|33391.7|33376.2|33369.2|271
1694709900000|2023-09-14 16:45:00|33396.2|33389.2|33406.2|33399.2|33406.2|33399.2|33393.7|33386.7|48
1694710200000|2023-09-14 16:50:00|33403.7|33396.7|33413.7|33406.7|33413.7|33406.7|33403.7|33396.7|53
1694710500000|2023-09-14 16:55:00|33411.2|33404.2|33403.7|33396.7|33411.2|33404.2|33398.7|33391.7|62
1694710800000|2023-09-14 17:00:00|33398.7|33391.7|33398.7|33391.7|33403.7|33396.7|33393.7|33386.7|66
1694711100000|2023-09-14 17:05:00|33393.7|33386.7|33393.7|33386.7|33403.7|33396.7|33388.7|33381.7|144
1694711400000|2023-09-14 17:10:00|33391.2|33384.2|33396.2|33389.2|33398.7|33391.7|33388.7|33381.7|30
1694711700000|2023-09-14 17:15:00|33398.7|33391.7|33401.2|33394.2|33403.7|33396.7|33391.2|33384.2|99
1694712000000|2023-09-14 17:20:00|33403.7|33396.7|33398.7|33391.7|33413.7|33406.7|33393.7|33386.7|45
1694712300000|2023-09-14 17:25:00|33396.2|33389.2|33408.7|33401.7|33408.7|33401.7|33393.7|33386.7|46
1694712600000|2023-09-14 17:30:00|33406.2|33399.2|33413.7|33406.7|33413.7|33406.7|33406.2|33399.2|43
1694712900000|2023-09-14 17:35:00|33416.2|33409.2|33418.7|33411.7|33418.7|33411.7|33403.7|33396.7|45
1694713200000|2023-09-14 17:40:00|33416.2|33409.2|33418.7|33411.7|33418.7|33411.7|33408.7|33401.7|41
1694713500000|2023-09-14 17:45:00|33413.7|33406.7|33408.7|33401.7|33416.2|33409.2|33403.7|33396.7|35
1694713800000|2023-09-14 17:50:00|33406.2|33399.2|33408.7|33401.7|33418.7|33411.7|33403.7|33396.7|67
1694714100000|2023-09-14 17:55:00|33411.2|33404.2|33398.7|33391.7|33413.7|33406.7|33398.7|33391.7|30
1694714400000|2023-09-14 18:00:00|33401.2|33394.2|33398.7|33391.7|33401.2|33394.2|33393.7|33386.7|44
1694714700000|2023-09-14 18:05:00|33396.2|33389.2|33393.7|33386.7|33403.7|33396.7|33388.7|33381.7|41
1694715000000|2023-09-14 18:10:00|33391.2|33384.2|33388.7|33381.7|33398.7|33391.7|33383.7|33376.7|72
1694715300000|2023-09-14 18:15:00|33386.2|33379.2|33388.7|33381.7|33388.7|33381.7|33378.7|33371.7|40
1694715600000|2023-09-14 18:20:00|33386.2|33379.2|33388.7|33381.7|33401.2|33394.2|33386.2|33379.2|29
1694715900000|2023-09-14 18:25:00|33391.2|33384.2|33388.7|33381.7|33401.2|33394.2|33388.7|33381.7|24
1694716200000|2023-09-14 18:30:00|33391.2|33384.2|33401.2|33394.2|33403.7|33396.7|33386.2|33379.2|52
1694716500000|2023-09-14 18:35:00|33403.7|33396.7|33408.7|33401.7|33408.7|33401.7|33401.2|33394.2|29
1694716800000|2023-09-14 18:40:00|33406.2|33399.2|33418.7|33411.7|33418.7|33411.7|33403.7|33396.7|43
1694717100000|2023-09-14 18:45:00|33416.2|33409.2|33418.7|33411.7|33423.7|33416.7|33413.7|33406.7|36
1694717400000|2023-09-14 18:50:00|33413.7|33406.7|33413.7|33406.7|33418.7|33411.7|33406.2|33399.2|98
1694717700000|2023-09-14 18:55:00|33411.2|33404.2|33413.7|33406.7|33416.2|33409.2|33411.2|33404.2|52
1694718000000|2023-09-14 19:00:00|33408.7|33401.7|33423.7|33416.7|33423.7|33416.7|33408.7|33401.7|40
1694718300000|2023-09-14 19:05:00|33426.2|33419.2|33418.7|33411.7|33428.7|33421.7|33418.7|33411.7|116
1694718600000|2023-09-14 19:10:00|33416.2|33409.2|33418.7|33411.7|33423.7|33416.7|33416.2|33409.2|39
1694718900000|2023-09-14 19:15:00|33423.7|33416.7|33413.7|33406.7|33423.7|33416.7|33413.7|33406.7|44
1694719200000|2023-09-14 19:20:00|33416.2|33409.2|33408.7|33401.7|33423.7|33416.7|33408.7|33401.7|16
1694719500000|2023-09-14 19:25:00|33406.2|33399.2|33398.7|33391.7|33408.7|33401.7|33398.7|33391.7|96
1694719800000|2023-09-14 19:30:00|33396.2|33389.2|33403.7|33396.7|33403.7|33396.7|33388.7|33381.7|90
1694720100000|2023-09-14 19:35:00|33401.2|33394.2|33403.7|33396.7|33413.7|33406.7|33398.7|33391.7|152
1694720400000|2023-09-14 19:40:00|33406.2|33399.2|33413.7|33406.7|33418.7|33411.7|33403.7|33396.7|94
1694720700000|2023-09-14 19:45:00|33416.2|33409.2|33406.2|33399.2|33416.2|33409.2|33401.2|33394.2|59
1694721000000|2023-09-14 19:50:00|33411.2|33404.2|33413.7|33406.7|33421.2|33414.2|33403.7|33396.7|220
1694721300000|2023-09-14 19:55:00|33416.2|33409.2|33408.7|33401.7|33423.7|33416.7|33408.7|33401.7|289
1694721600000|2023-09-14 20:00:00|33411.2|33404.2|33413.7|33406.7|33418.7|33411.7|33406.2|33399.2|106
1694721900000|2023-09-14 20:05:00|33416.2|33409.2|33418.7|33411.7|33421.2|33414.2|33413.7|33406.7|10
1694722200000|2023-09-14 20:10:00|33416.2|33409.2|33423.7|33416.7|33423.7|33416.7|33416.2|33409.2|20
1694722500000|2023-09-14 20:15:00|33421.2|33414.2|33428.7|33421.7|33431.2|33424.2|33421.2|33414.2|24
1694722800000|2023-09-14 20:20:00|33426.2|33419.2|33423.7|33416.7|33426.2|33419.2|33423.7|33416.7|4
1694723100000|2023-09-14 20:25:00|33426.2|33419.2|33428.7|33421.7|33428.7|33421.7|33423.7|33416.7|5
1694723400000|2023-09-14 20:30:00|33431.2|33424.2|33428.7|33421.7|33431.2|33424.2|33428.7|33421.7|4
1694723700000|2023-09-14 20:35:00|33426.2|33419.2|33426.2|33419.2|33428.7|33421.7|33423.7|33416.7|4
1694724000000|2023-09-14 20:40:00|33428.7|33421.7|33426.2|33419.2|33428.7|33421.7|33423.7|33416.7|5
1694724300000|2023-09-14 20:45:00|33423.7|33416.7|33418.7|33411.7|33426.2|33419.2|33418.7|33411.7|16
1694724600000|2023-09-14 20:50:00|33421.2|33414.2|33421.2|33414.2|33423.7|33416.7|33418.7|33411.7|6
1694724900000|2023-09-14 20:55:00|33418.7|33411.7|33432.7|33417.7|33433.7|33426.7|33418.7|33411.7|36
1694725200000|2023-09-14 21:00:00|33430.2|33415.2|33435.2|33420.2|33437.7|33422.7|33427.7|33412.7|0
1694725800000|2023-09-14 21:10:00|33432.7|33417.7|33435.2|33405.2|33442.7|33427.7|33427.7|33405.2|13054
1694726100000|2023-09-14 21:15:00|33434.4|33404.4|33434.6|33404.6|33435.5|33405.5|33434.4|33404.4|0
1694726400000|2023-09-14 21:20:00|33434.4|33404.4|33434.3|33404.3|33435.3|33405.3|33431.5|33401.5|0
1694726700000|2023-09-14 21:25:00|33435.2|33405.2|33435.5|33405.5|33435.7|33405.7|33434.7|33404.7|0
1694727000000|2023-09-14 21:30:00|33435.7|33405.7|33434.6|33404.6|33436.6|33406.6|33434.2|33404.2|0
1694727300000|2023-09-14 21:35:00|33434.7|33404.7|33434.6|33404.6|33434.7|33404.7|33434.2|33404.2|0
1694727600000|2023-09-14 21:40:00|33434.4|33404.4|33433.6|33403.6|33434.8|33404.8|33433.4|33403.4|0
1694727900000|2023-09-14 21:45:00|33433.7|33403.7|33433.2|33403.2|33433.7|33403.7|33433.1|33403.1|0
1694728200000|2023-09-14 21:50:00|33433.6|33403.6|33432.2|33402.2|33433.7|33403.7|33432.2|33402.2|0
1694728500000|2023-09-14 21:55:00|33432.7|33402.7|33432.2|33402.2|33432.7|33402.7|33431.8|33401.8|0
1694728800000|2023-09-14 22:00:00|33428.5|33398.5|33425.2|33410.2|33433.2|33410.2|33422.7|33395.9|10
1694729100000|2023-09-14 22:05:00|33427.7|33412.7|33427.7|33412.7|33427.7|33412.7|33427.7|33412.7|0
1694729400000|2023-09-14 22:10:00|33430.2|33415.2|33422.7|33407.7|33430.2|33415.2|33422.7|33407.7|9
1694729700000|2023-09-14 22:15:00|33415.2|33400.2|33402.7|33387.7|33415.2|33400.2|33402.7|33387.7|42
1694730000000|2023-09-14 22:20:00|33405.2|33390.2|33402.7|33387.7|33405.2|33390.2|33402.7|33387.7|6
1694730600000|2023-09-14 22:30:00|33397.7|33382.7|33392.7|33377.7|33400.2|33385.2|33390.2|33375.2|49
1694730900000|2023-09-14 22:35:00|33395.2|33380.2|33397.7|33382.7|33400.2|33385.2|33392.7|33377.7|14
1694731200000|2023-09-14 22:40:00|33405.2|33390.2|33407.7|33392.7|33407.7|33392.7|33402.7|33387.7|4
1694731500000|2023-09-14 22:45:00|33415.2|33400.2|33412.7|33397.7|33415.2|33400.2|33412.7|33397.7|10
1694731800000|2023-09-14 22:50:00|33417.7|33402.7|33417.7|33402.7|33417.7|33402.7|33412.7|33397.7|7
1694732100000|2023-09-14 22:55:00|||||||||1
1694732400000|2023-09-14 23:00:00|33415.2|33400.2|33427.7|33412.7|33427.7|33412.7|33412.7|33397.7|82
1694732700000|2023-09-14 23:05:00|33432.7|33417.7|33432.7|33417.7|33432.7|33417.7|33427.7|33412.7|8
1694733000000|2023-09-14 23:10:00|33437.7|33422.7|33452.7|33437.7|33452.7|33437.7|33437.7|33422.7|73
1694733300000|2023-09-14 23:15:00|33457.7|33442.7|33460.2|33445.2|33462.7|33447.7|33452.7|33437.7|48
1694733600000|2023-09-14 23:20:00|33457.7|33442.7|33457.7|33442.7|33460.2|33445.2|33450.2|33435.2|18
1694733900000|2023-09-14 23:25:00|33455.2|33440.2|33445.2|33430.2|33460.2|33445.2|33442.7|33427.7|34
1694734200000|2023-09-14 23:30:00|33457.7|33442.7|33473.7|33466.7|33488.7|33481.7|33452.7|33437.7|11242
1694734500000|2023-09-14 23:35:00|33471.2|33464.2|33473.7|33466.7|33483.7|33476.7|33468.7|33461.7|126
1694734800000|2023-09-14 23:40:00|33476.2|33469.2|33471.2|33464.2|33483.7|33476.7|33471.2|33464.2|164
1694735100000|2023-09-14 23:45:00|33473.7|33466.7|33443.7|33436.7|33473.7|33466.7|33443.7|33436.7|260
1694735400000|2023-09-14 23:50:00|33446.2|33439.2|33443.7|33436.7|33448.7|33441.7|33433.7|33426.7|152
1694735700000|2023-09-14 23:55:00|33448.7|33441.7|33428.7|33421.7|33448.7|33441.7|33421.2|33414.2|174
1694736000000|2023-09-15 00:00:00|33433.7|33426.7|33443.7|33436.7|33491.2|33484.2|33431.2|33424.2|1069
1694736300000|2023-09-15 00:05:00|33448.7|33441.7|33438.7|33431.7|33463.7|33456.7|33423.7|33416.7|491
1694736600000|2023-09-15 00:10:00|33441.2|33434.2|33448.7|33441.7|33453.7|33446.7|33413.7|33406.7|561
1694736900000|2023-09-15 00:15:00|33446.2|33439.2|33468.7|33461.7|33468.7|33461.7|33426.2|33419.2|522
1694737200000|2023-09-15 00:20:00|33466.2|33459.2|33498.7|33491.7|33498.7|33491.7|33453.7|33446.7|360
1694737500000|2023-09-15 00:25:00|33501.2|33494.2|33508.7|33501.7|33513.7|33506.7|33491.2|33484.2|350
1694737800000|2023-09-15 00:30:00|33513.7|33506.7|33533.7|33526.7|33538.7|33531.7|33503.7|33496.7|328
1694738100000|2023-09-15 00:35:00|33531.2|33524.2|33521.2|33514.2|33548.7|33541.7|33511.2|33504.2|547
1694738400000|2023-09-15 00:40:00|33518.7|33511.7|33536.2|33529.2|33538.7|33531.7|33488.7|33481.7|287
1694738700000|2023-09-15 00:45:00|33538.7|33531.7|33533.7|33526.7|33543.7|33536.7|33518.7|33511.7|322
1694739000000|2023-09-15 00:50:00|33536.2|33529.2|33538.7|33531.7|33546.2|33539.2|33518.7|33511.7|220
1694739300000|2023-09-15 00:55:00|33541.2|33534.2|33553.7|33546.7|33558.7|33551.7|33528.7|33521.7|425
1694739600000|2023-09-15 01:00:00|33548.7|33541.7|33546.2|33539.2|33553.7|33546.7|33523.7|33516.7|238
1694739900000|2023-09-15 01:05:00|33543.7|33536.7|33508.7|33501.7|33558.7|33551.7|33506.2|33499.2|270
1694740200000|2023-09-15 01:10:00|33503.7|33496.7|33498.7|33491.7|33516.2|33509.2|33473.7|33466.7|297
1694740500000|2023-09-15 01:15:00|33493.7|33486.7|33478.7|33471.7|33528.7|33521.7|33473.7|33466.7|434
1694740800000|2023-09-15 01:20:00|33476.2|33469.2|33463.7|33456.7|33478.7|33471.7|33443.7|33436.7|474
1694741100000|2023-09-15 01:25:00|33466.2|33459.2|33468.7|33461.7|33498.7|33491.7|33466.2|33459.2|556
1694741400000|2023-09-15 01:30:00|33466.2|33459.2|33473.7|33466.7|33506.2|33499.2|33463.7|33456.7|365
1694741700000|2023-09-15 01:35:00|33478.7|33471.7|33488.7|33481.7|33508.7|33501.7|33473.7|33466.7|382
1694742000000|2023-09-15 01:40:00|33491.2|33484.2|33523.7|33516.7|33528.7|33521.7|33488.7|33481.7|375
1694742300000|2023-09-15 01:45:00|33528.7|33521.7|33523.7|33516.7|33538.7|33531.7|33508.7|33501.7|323
1694742600000|2023-09-15 01:50:00|33526.2|33519.2|33553.7|33546.7|33558.7|33551.7|33523.7|33516.7|341
1694742900000|2023-09-15 01:55:00|33556.2|33549.2|33568.7|33561.7|33573.7|33566.7|33553.7|33546.7|321
1694743200000|2023-09-15 02:00:00|33573.7|33566.7|33621.2|33614.2|33661.2|33654.2|33573.7|33566.7|1194
1694743500000|2023-09-15 02:05:00|33618.7|33611.7|33623.7|33616.7|33643.7|33636.7|33613.7|33606.7|629
1694743800000|2023-09-15 02:10:00|33621.2|33614.2|33593.7|33586.7|33621.2|33614.2|33593.7|33586.7|320
1694744100000|2023-09-15 02:15:00|33596.2|33589.2|33628.7|33621.7|33638.7|33631.7|33593.7|33586.7|270
1694744400000|2023-09-15 02:20:00|33623.7|33616.7|33633.7|33626.7|33633.7|33626.7|33613.7|33606.7|254
1694744700000|2023-09-15 02:25:00|33636.2|33629.2|33643.7|33636.7|33648.7|33641.7|33618.7|33611.7|194
1694745000000|2023-09-15 02:30:00|33641.2|33634.2|33628.7|33621.7|33671.2|33664.2|33623.7|33616.7|279
1694745300000|2023-09-15 02:35:00|33626.2|33619.2|33608.7|33601.7|33628.7|33621.7|33603.7|33596.7|182
1694745600000|2023-09-15 02:40:00|33611.2|33604.2|33603.7|33596.7|33613.7|33606.7|33598.7|33591.7|141
1694745900000|2023-09-15 02:45:00|33598.7|33591.7|33611.2|33604.2|33618.7|33611.7|33598.7|33591.7|146
1694746200000|2023-09-15 02:50:00|33613.7|33606.7|33623.7|33616.7|33628.7|33621.7|33608.7|33601.7|59
1694746500000|2023-09-15 02:55:00|33618.7|33611.7|33628.7|33621.7|33633.7|33626.7|33613.7|33606.7|84
1694746800000|2023-09-15 03:00:00|33631.2|33624.2|33618.7|33611.7|33648.7|33641.7|33618.7|33611.7|107
1694747100000|2023-09-15 03:05:00|33616.2|33609.2|33621.2|33614.2|33621.2|33614.2|33603.7|33596.7|90
1694747400000|2023-09-15 03:10:00|33618.7|33611.7|33626.2|33619.2|33636.2|33629.2|33618.7|33611.7|106
1694747700000|2023-09-15 03:15:00|33623.7|33616.7|33643.7|33636.7|33643.7|33636.7|33613.7|33606.7|80
1694748000000|2023-09-15 03:20:00|33641.2|33634.2|33636.2|33629.2|33653.7|33646.7|33628.7|33621.7|188
1694748300000|2023-09-15 03:25:00|33633.7|33626.7|33628.7|33621.7|33643.7|33636.7|33628.7|33621.7|56
1694748600000|2023-09-15 03:30:00|33626.2|33619.2|33583.7|33576.7|33638.7|33631.7|33573.7|33566.7|358
1694748900000|2023-09-15 03:35:00|33588.7|33581.7|33603.7|33596.7|33616.2|33609.2|33588.7|33581.7|106
1694749200000|2023-09-15 03:40:00|33606.2|33599.2|33618.7|33611.7|33628.7|33621.7|33591.2|33584.2|214
1694749500000|2023-09-15 03:45:00|33613.7|33606.7|33623.7|33616.7|33633.7|33626.7|33606.2|33599.2|398
1694749800000|2023-09-15 03:50:00|33626.2|33619.2|33618.7|33611.7|33641.2|33634.2|33616.2|33609.2|156
1694750100000|2023-09-15 03:55:00|33616.2|33609.2|33633.7|33626.7|33633.7|33626.7|33613.7|33606.7|164
1694750400000|2023-09-15 04:00:00|33631.2|33624.2|33618.7|33611.7|33641.2|33634.2|33618.7|33611.7|210
1694750700000|2023-09-15 04:05:00|33613.7|33606.7|33601.2|33594.2|33628.7|33621.7|33593.7|33586.7|237
1694751000000|2023-09-15 04:10:00|33603.7|33596.7|33581.2|33574.2|33606.2|33599.2|33573.7|33566.7|185
1694751300000|2023-09-15 04:15:00|33578.7|33571.7|33563.7|33556.7|33583.7|33576.7|33553.7|33546.7|342
1694751600000|2023-09-15 04:20:00|33566.2|33559.2|33603.7|33596.7|33606.2|33599.2|33566.2|33559.2|132
1694751900000|2023-09-15 04:25:00|33601.2|33594.2|33611.2|33604.2|33613.7|33606.7|33598.7|33591.7|117
1694752200000|2023-09-15 04:30:00|33608.7|33601.7|33593.7|33586.7|33618.7|33611.7|33588.7|33581.7|169
1694752500000|2023-09-15 04:35:00|33588.7|33581.7|33598.7|33591.7|33608.7|33601.7|33588.7|33581.7|92
1694752800000|2023-09-15 04:40:00|33596.2|33589.2|33633.7|33626.7|33638.7|33631.7|33593.7|33586.7|189
1694753100000|2023-09-15 04:45:00|33636.2|33629.2|33643.7|33636.7|33648.7|33641.7|33633.7|33626.7|217
1694753400000|2023-09-15 04:50:00|33641.2|33634.2|33628.7|33621.7|33648.7|33641.7|33618.7|33611.7|183
1694753700000|2023-09-15 04:55:00|33633.7|33626.7|33626.2|33619.2|33638.7|33631.7|33618.7|33611.7|105
1694754000000|2023-09-15 05:00:00|33623.7|33616.7|33636.2|33629.2|33643.7|33636.7|33608.7|33601.7|323
1694754300000|2023-09-15 05:05:00|33633.7|33626.7|33633.7|33626.7|33648.7|33641.7|33593.7|33586.7|528
1694754600000|2023-09-15 05:10:00|33636.2|33629.2|33603.7|33596.7|33651.2|33644.2|33603.7|33596.7|416
1694754900000|2023-09-15 05:15:00|33601.2|33594.2|33606.2|33599.2|33611.2|33604.2|33588.7|33581.7|231
1694755200000|2023-09-15 05:20:00|33603.7|33596.7|33563.7|33556.7|33621.2|33614.2|33558.7|33551.7|326
1694755500000|2023-09-15 05:25:00|33561.2|33554.2|33581.2|33574.2|33583.7|33576.7|33558.7|33551.7|351
1694755800000|2023-09-15 05:30:00|33583.7|33576.7|33543.7|33536.7|33588.7|33581.7|33533.7|33526.7|495
1694756100000|2023-09-15 05:35:00|33541.2|33534.2|33513.7|33506.7|33541.2|33534.2|33506.2|33499.2|375
1694756400000|2023-09-15 05:40:00|33516.2|33509.2|33561.2|33554.2|33561.2|33554.2|33503.7|33496.7|338
1694756700000|2023-09-15 05:45:00|33558.7|33551.7|33578.7|33571.7|33578.7|33571.7|33553.7|33546.7|323
1694757000000|2023-09-15 05:50:00|33588.7|33581.7|33613.7|33606.7|33623.7|33616.7|33583.7|33576.7|608
1694757300000|2023-09-15 05:55:00|33611.2|33604.2|33593.7|33586.7|33643.7|33636.7|33593.7|33586.7|1320
1694757600000|2023-09-15 06:00:00|33593.2|33586.2|33548.2|33541.2|33593.2|33586.2|33518.2|33511.2|2147
1694757900000|2023-09-15 06:05:00|33543.2|33536.2|33563.2|33556.2|33580.7|33573.7|33543.2|33536.2|574
1694758200000|2023-09-15 06:10:00|33560.7|33553.7|33520.7|33513.7|33568.2|33561.2|33518.2|33511.2|567
1694758500000|2023-09-15 06:15:00|33518.2|33511.2|33545.7|33538.7|33545.7|33538.7|33513.2|33506.2|490
1694758800000|2023-09-15 06:20:00|33543.2|33536.2|33545.7|33538.7|33558.2|33551.2|33538.2|33531.2|102
1694759100000|2023-09-15 06:25:00|33543.2|33536.2|33535.7|33528.7|33550.7|33543.7|33530.7|33523.7|85
1694759400000|2023-09-15 06:30:00|33533.2|33526.2|33548.2|33541.2|33553.2|33546.2|33533.2|33526.2|145
1694759700000|2023-09-15 06:35:00|33545.7|33538.7|33553.2|33546.2|33558.2|33551.2|33545.7|33538.7|68
1694760000000|2023-09-15 06:40:00|33550.7|33543.7|33548.2|33541.2|33553.2|33546.2|33548.2|33541.2|3
1694760300000|2023-09-15 06:45:00|33543.2|33536.2|33543.2|33536.2|33548.2|33541.2|33543.2|33536.2|40
1694760600000|2023-09-15 06:50:00|33538.2|33531.2|33540.7|33533.7|33548.2|33541.2|33538.2|33531.2|51
1694760900000|2023-09-15 06:55:00|33543.2|33536.2|33568.2|33561.2|33578.2|33571.2|33543.2|33536.2|55
1694761200000|2023-09-15 07:00:00|33563.2|33556.2|33573.2|33566.2|33590.7|33583.7|33563.2|33556.2|146
1694761500000|2023-09-15 07:05:00|33575.7|33568.7|33568.2|33561.2|33583.2|33576.2|33563.2|33556.2|139
1694761800000|2023-09-15 07:10:00|33570.7|33563.7|33558.2|33551.2|33585.7|33578.7|33553.2|33546.2|174
1694762100000|2023-09-15 07:15:00|33560.7|33553.7|33583.2|33576.2|33593.2|33586.2|33560.7|33553.7|180
1694762400000|2023-09-15 07:20:00|33585.7|33578.7|33565.7|33558.7|33595.7|33588.7|33555.7|33548.7|66
1694762700000|2023-09-15 07:25:00|33563.2|33556.2|33548.2|33541.2|33575.7|33568.7|33543.2|33536.2|77
1694763000000|2023-09-15 07:30:00|33545.7|33538.7|33513.2|33506.2|33545.7|33538.7|33493.2|33486.2|452
1694763300000|2023-09-15 07:35:00|33515.7|33508.7|33513.2|33506.2|33523.2|33516.2|33503.2|33496.2|207
1694763600000|2023-09-15 07:40:00|33510.7|33503.7|33538.2|33531.2|33543.2|33536.2|33510.7|33503.7|57
1694763900000|2023-09-15 07:45:00|33540.7|33533.7|33553.2|33546.2|33558.2|33551.2|33535.7|33528.7|59
1694764200000|2023-09-15 07:50:00|33550.7|33543.7|33533.2|33526.2|33550.7|33543.7|33515.7|33508.7|60
1694764500000|2023-09-15 07:55:00|33535.7|33528.7|33558.2|33551.2|33558.2|33551.2|33528.2|33521.2|91
1694764800000|2023-09-15 08:00:00|33560.7|33553.7|33543.2|33536.2|33563.2|33556.2|33538.2|33531.2|182
1694765100000|2023-09-15 08:05:00|33545.7|33538.7|33558.2|33551.2|33568.2|33561.2|33543.2|33536.2|160
1694765400000|2023-09-15 08:10:00|33555.7|33548.7|33553.2|33546.2|33560.7|33553.7|33545.7|33538.7|111
1694765700000|2023-09-15 08:15:00|33555.7|33548.7|33525.7|33518.7|33558.2|33551.2|33523.2|33516.2|57
1694766000000|2023-09-15 08:20:00|33528.2|33521.2|33523.2|33516.2|33540.7|33533.7|33523.2|33516.2|98
1694766300000|2023-09-15 08:25:00|33520.7|33513.7|33533.2|33526.2|33548.2|33541.2|33518.2|33511.2|49
1694766600000|2023-09-15 08:30:00|33530.7|33523.7|33545.7|33538.7|33545.7|33538.7|33528.2|33521.2|37
1694766900000|2023-09-15 08:35:00|33543.2|33536.2|33525.7|33518.7|33548.2|33541.2|33518.2|33511.2|22
1694767200000|2023-09-15 08:40:00|33523.2|33516.2|33528.2|33521.2|33538.2|33531.2|33513.2|33506.2|100
1694767500000|2023-09-15 08:45:00|33525.7|33518.7|33545.7|33538.7|33550.7|33543.7|33523.2|33516.2|23
1694767800000|2023-09-15 08:50:00|33543.2|33536.2|33538.2|33531.2|33555.7|33548.7|33533.2|33526.2|143
1694768100000|2023-09-15 08:55:00|33540.7|33533.7|33523.2|33516.2|33543.2|33536.2|33520.7|33513.7|21
1694768400000|2023-09-15 09:00:00|33525.7|33518.7|33533.2|33526.2|33535.7|33528.7|33523.2|33516.2|64
1694768700000|2023-09-15 09:05:00|33535.7|33528.7|33538.2|33531.2|33550.7|33543.7|33528.2|33521.2|38
1694769000000|2023-09-15 09:10:00|33535.7|33528.7|33515.7|33508.7|33540.7|33533.7|33513.2|33506.2|32
1694769300000|2023-09-15 09:15:00|33513.2|33506.2|33523.2|33516.2|33535.7|33528.7|33513.2|33506.2|18
1694769600000|2023-09-15 09:20:00|33525.7|33518.7|33528.2|33521.2|33538.2|33531.2|33518.2|33511.2|34
1694769900000|2023-09-15 09:25:00|33525.7|33518.7|33533.2|33526.2|33538.2|33531.2|33518.2|33511.2|13
1694770200000|2023-09-15 09:30:00|33530.7|33523.7|33543.2|33536.2|33548.2|33541.2|33528.2|33521.2|37
1694770500000|2023-09-15 09:35:00|33540.7|33533.7|33555.7|33548.7|33555.7|33548.7|33538.2|33531.2|18
1694770800000|2023-09-15 09:40:00|33558.2|33551.2|33553.2|33546.2|33558.2|33551.2|33548.2|33541.2|15
1694771100000|2023-09-15 09:45:00|33555.7|33548.7|33553.2|33546.2|33563.2|33556.2|33543.2|33536.2|161
1694771400000|2023-09-15 09:50:00|33555.7|33548.7|33555.7|33548.7|33558.2|33551.2|33543.2|33536.2|24
1694771700000|2023-09-15 09:55:00|33553.2|33546.2|33565.7|33558.7|33578.2|33571.2|33550.7|33543.7|70
1694772000000|2023-09-15 10:00:00|33563.2|33556.2|33553.2|33546.2|33568.2|33561.2|33553.2|33546.2|11
1694772300000|2023-09-15 10:05:00|33555.7|33548.7|33563.2|33556.2|33565.7|33558.7|33548.2|33541.2|38
1694772600000|2023-09-15 10:10:00|33560.7|33553.7|33568.2|33561.2|33568.2|33561.2|33558.2|33551.2|12
1694772900000|2023-09-15 10:15:00|33565.7|33558.7|33570.7|33563.7|33573.2|33566.2|33560.7|33553.7|25
1694773200000|2023-09-15 10:20:00|33568.2|33561.2|33583.2|33576.2|33583.2|33576.2|33568.2|33561.2|26
1694773500000|2023-09-15 10:25:00|33580.7|33573.7|33588.2|33581.2|33588.2|33581.2|33578.2|33571.2|68
1694773800000|2023-09-15 10:30:00|33585.7|33578.7|33588.2|33581.2|33593.2|33586.2|33578.2|33571.2|47
1694774100000|2023-09-15 10:35:00|33585.7|33578.7|33588.2|33581.2|33593.2|33586.2|33583.2|33576.2|19
1694774400000|2023-09-15 10:40:00|33593.2|33586.2|33588.2|33581.2|33593.2|33586.2|33585.7|33578.7|22
1694774700000|2023-09-15 10:45:00|33585.7|33578.7|33588.2|33581.2|33595.7|33588.7|33583.2|33576.2|18
1694775000000|2023-09-15 10:50:00|33590.7|33583.7|33580.7|33573.7|33595.7|33588.7|33580.7|33573.7|104
1694775300000|2023-09-15 10:55:00|33583.2|33576.2|33588.2|33581.2|33590.7|33583.7|33580.7|33573.7|60
1694775600000|2023-09-15 11:00:00|33583.2|33576.2|33588.2|33581.2|33590.7|33583.7|33583.2|33576.2|16
1694775900000|2023-09-15 11:05:00|33590.7|33583.7|33578.2|33571.2|33593.2|33586.2|33575.7|33568.7|149
1694776200000|2023-09-15 11:10:00|33580.7|33573.7|33563.2|33556.2|33588.2|33581.2|33563.2|33556.2|34
1694776500000|2023-09-15 11:15:00|33560.7|33553.7|33568.2|33561.2|33575.7|33568.7|33558.2|33551.2|80
1694776800000|2023-09-15 11:20:00|33570.7|33563.7|33563.2|33556.2|33575.7|33568.7|33563.2|33556.2|35
1694777100000|2023-09-15 11:25:00|33565.7|33558.7|33578.2|33571.2|33578.2|33571.2|33563.2|33556.2|120
1694777400000|2023-09-15 11:30:00|33573.2|33566.2|33588.2|33581.2|33590.7|33583.7|33573.2|33566.2|12
1694777700000|2023-09-15 11:35:00|33585.7|33578.7|33585.7|33578.7|33588.2|33581.2|33583.2|33576.2|2
1694778000000|2023-09-15 11:40:00|33588.2|33581.2|33593.2|33586.2|33593.2|33586.2|33588.2|33581.2|31
1694778300000|2023-09-15 11:45:00|33590.7|33583.7|33583.2|33576.2|33593.2|33586.2|33578.2|33571.2|107
1694778600000|2023-09-15 11:50:00|33580.7|33573.7|33585.7|33578.7|33585.7|33578.7|33578.2|33571.2|74
1694778900000|2023-09-15 11:55:00|33583.2|33576.2|33573.2|33566.2|33588.2|33581.2|33573.2|33566.2|176
1694779200000|2023-09-15 12:00:00|33575.7|33568.7|33568.2|33561.2|33578.2|33571.2|33558.2|33551.2|154
1694779500000|2023-09-15 12:05:00|33573.2|33566.2|33588.2|33581.2|33588.2|33581.2|33565.7|33558.7|46
1694779800000|2023-09-15 12:10:00|33590.7|33583.7|33575.7|33568.7|33593.2|33586.2|33573.2|33566.2|36
1694780100000|2023-09-15 12:15:00|33578.2|33571.2|33580.7|33573.7|33583.2|33576.2|33573.2|33566.2|36
1694780400000|2023-09-15 12:20:00|33578.2|33571.2|33545.7|33538.7|33580.7|33573.7|33543.2|33536.2|48
1694780700000|2023-09-15 12:25:00|33548.2|33541.2|33555.7|33548.7|33558.2|33551.2|33548.2|33541.2|15
1694781000000|2023-09-15 12:30:00|33553.2|33546.2|33538.2|33531.2|33558.2|33551.2|33538.2|33531.2|95
1694781300000|2023-09-15 12:35:00|33535.7|33528.7|33523.2|33516.2|33543.2|33536.2|33523.2|33516.2|40
1694781600000|2023-09-15 12:40:00|33525.7|33518.7|33520.7|33513.7|33533.2|33526.2|33518.2|33511.2|33
1694781900000|2023-09-15 12:45:00|33518.2|33511.2|33515.7|33508.7|33520.7|33513.7|33498.2|33491.2|47
1694782200000|2023-09-15 12:50:00|33518.2|33511.2|33485.7|33478.7|33518.2|33511.2|33483.2|33476.2|70
1694782500000|2023-09-15 12:55:00|33483.2|33476.2|33475.7|33468.7|33488.2|33481.2|33473.2|33466.2|64
1694782800000|2023-09-15 13:00:00|33473.2|33466.2|33480.7|33473.7|33490.7|33483.7|33473.2|33466.2|80
1694783100000|2023-09-15 13:05:00|33483.2|33476.2|33480.7|33473.7|33493.2|33486.2|33473.2|33466.2|40
1694783400000|2023-09-15 13:10:00|33478.2|33471.2|33475.7|33468.7|33483.2|33476.2|33468.2|33461.2|42
1694783700000|2023-09-15 13:15:00|33478.2|33471.2|33478.2|33471.2|33485.7|33478.7|33468.2|33461.2|53
1694784000000|2023-09-15 13:20:00|33475.7|33468.7|33478.2|33471.2|33488.2|33481.2|33473.2|33466.2|11
1694784300000|2023-09-15 13:25:00|33475.7|33468.7|33460.7|33453.7|33475.7|33468.7|33453.2|33446.2|155
1694784600000|2023-09-15 13:30:00|33458.2|33451.2|33495.7|33488.7|33495.7|33488.7|33458.2|33451.2|261
1694784900000|2023-09-15 13:35:00|33493.2|33486.2|33493.2|33486.2|33505.7|33498.7|33483.2|33476.2|236
1694785200000|2023-09-15 13:40:00|33490.7|33483.7|33463.2|33456.2|33498.2|33491.2|33463.2|33456.2|455
1694785500000|2023-09-15 13:45:00|33460.7|33453.7|33430.7|33423.7|33463.2|33456.2|33418.2|33411.2|354
1694785800000|2023-09-15 13:50:00|33428.2|33421.2|33433.2|33426.2|33433.2|33426.2|33408.2|33401.2|186
1694786100000|2023-09-15 13:55:00|33430.7|33423.7|33425.7|33418.7|33438.2|33431.2|33408.2|33401.2|339
1694786400000|2023-09-15 14:00:00|33428.2|33421.2|33428.2|33421.2|33455.7|33448.7|33418.2|33411.2|471
1694786700000|2023-09-15 14:05:00|33433.2|33426.2|33423.2|33416.2|33458.2|33451.2|33413.2|33406.2|233
1694787000000|2023-09-15 14:10:00|33418.2|33411.2|33418.2|33411.2|33443.2|33436.2|33413.2|33406.2|192
1694787300000|2023-09-15 14:15:00|33415.7|33408.7|33423.2|33416.2|33428.2|33421.2|33398.2|33391.2|149
1694787600000|2023-09-15 14:20:00|33420.7|33413.7|33423.2|33416.2|33438.2|33431.2|33403.2|33396.2|332
1694787900000|2023-09-15 14:25:00|33418.2|33411.2|33423.2|33416.2|33428.2|33421.2|33410.7|33403.7|129
1694788200000|2023-09-15 14:30:00|33420.7|33413.7|33408.2|33401.2|33420.7|33413.7|33398.2|33391.2|159
1694788500000|2023-09-15 14:35:00|33410.7|33403.7|33423.2|33416.2|33428.2|33421.2|33403.2|33396.2|105
1694788800000|2023-09-15 14:40:00|33420.7|33413.7|33408.2|33401.2|33428.2|33421.2|33398.2|33391.2|168
1694789100000|2023-09-15 14:45:00|33413.2|33406.2|33423.2|33416.2|33428.2|33421.2|33400.7|33393.7|205
1694789400000|2023-09-15 14:50:00|33420.7|33413.7|33368.2|33361.2|33423.2|33416.2|33358.2|33351.2|327
1694789700000|2023-09-15 14:55:00|33370.7|33363.7|33358.2|33351.2|33375.7|33368.7|33355.7|33348.7|106
1694790000000|2023-09-15 15:00:00|33360.7|33353.7|33375.7|33368.7|33383.2|33376.2|33358.2|33351.2|271
1694790300000|2023-09-15 15:05:00|33378.2|33371.2|33378.2|33371.2|33383.2|33376.2|33358.2|33351.2|110
1694790600000|2023-09-15 15:10:00|33383.2|33376.2|33373.2|33366.2|33393.2|33386.2|33370.7|33363.7|110
1694790900000|2023-09-15 15:15:00|33370.7|33363.7|33380.7|33373.7|33388.2|33381.2|33363.2|33356.2|87
1694791200000|2023-09-15 15:20:00|33378.2|33371.2|33378.2|33371.2|33385.7|33378.7|33363.2|33356.2|104
1694791500000|2023-09-15 15:25:00|33375.7|33368.7|33403.2|33396.2|33403.2|33396.2|33373.2|33366.2|294
1694791800000|2023-09-15 15:30:00|33400.7|33393.7|33380.7|33373.7|33403.2|33396.2|33378.2|33371.2|322
1694792100000|2023-09-15 15:35:00|33378.2|33371.2|33378.2|33371.2|33388.2|33381.2|33368.2|33361.2|175
1694792400000|2023-09-15 15:40:00|33375.7|33368.7|33373.2|33366.2|33388.2|33381.2|33368.2|33361.2|79
1694792700000|2023-09-15 15:45:00|33368.2|33361.2|33373.2|33366.2|33373.2|33366.2|33338.2|33331.2|413
1694793000000|2023-09-15 15:50:00|33375.7|33368.7|33378.2|33371.2|33388.2|33381.2|33373.2|33366.2|172
1694793300000|2023-09-15 15:55:00|33380.7|33373.7|33383.2|33376.2|33388.2|33381.2|33363.2|33356.2|40
1694793600000|2023-09-15 16:00:00|33385.7|33378.7|33388.2|33381.2|33390.7|33383.7|33375.7|33368.7|171
1694793900000|2023-09-15 16:05:00|33383.2|33376.2|33383.2|33376.2|33393.2|33386.2|33378.2|33371.2|224
1694794200000|2023-09-15 16:10:00|33385.7|33378.7|33378.2|33371.2|33398.2|33391.2|33373.2|33366.2|187
1694794500000|2023-09-15 16:15:00|33380.7|33373.7|33390.7|33383.7|33393.2|33386.2|33373.2|33366.2|26
1694794800000|2023-09-15 16:20:00|33388.2|33381.2|33383.2|33376.2|33395.7|33388.7|33380.7|33373.7|81
1694795100000|2023-09-15 16:25:00|33385.7|33378.7|33373.2|33366.2|33388.2|33381.2|33373.2|33366.2|49
1694795400000|2023-09-15 16:30:00|33375.7|33368.7|33383.2|33376.2|33383.2|33376.2|33373.2|33366.2|83
1694795700000|2023-09-15 16:35:00|33378.2|33371.2|33388.2|33381.2|33393.2|33386.2|33373.2|33366.2|71
1694796000000|2023-09-15 16:40:00|33385.7|33378.7|33388.2|33381.2|33393.2|33386.2|33383.2|33376.2|54
1694796300000|2023-09-15 16:45:00|33383.2|33376.2|33378.2|33371.2|33388.2|33381.2|33373.2|33366.2|84
1694796600000|2023-09-15 16:50:00|33380.7|33373.7|33378.2|33371.2|33388.2|33381.2|33378.2|33371.2|11
1694796900000|2023-09-15 16:55:00|33375.7|33368.7|33368.2|33361.2|33378.2|33371.2|33363.2|33356.2|55
1694797200000|2023-09-15 17:00:00|33363.2|33356.2|33333.2|33326.2|33365.7|33358.7|33333.2|33326.2|69
1694797500000|2023-09-15 17:05:00|33328.2|33321.2|33318.2|33311.2|33328.2|33321.2|33313.2|33306.2|135
1694797800000|2023-09-15 17:10:00|33320.7|33313.7|33303.2|33296.2|33323.2|33316.2|33295.7|33288.7|184
1694798100000|2023-09-15 17:15:00|33305.7|33298.7|33283.2|33276.2|33308.2|33301.2|33283.2|33276.2|86
1694798400000|2023-09-15 17:20:00|33280.7|33273.7|33268.2|33261.2|33288.2|33281.2|33268.2|33261.2|90
1694798700000|2023-09-15 17:25:00|33273.2|33266.2|33270.7|33263.7|33278.2|33271.2|33263.2|33256.2|31
1694799000000|2023-09-15 17:30:00|33268.2|33261.2|33273.2|33266.2|33278.2|33271.2|33253.2|33246.2|188
1694799300000|2023-09-15 17:35:00|33268.2|33261.2|33290.7|33283.7|33290.7|33283.7|33268.2|33261.2|59
1694799600000|2023-09-15 17:40:00|33288.2|33281.2|33298.2|33291.2|33303.2|33296.2|33283.2|33276.2|214
1694799900000|2023-09-15 17:45:00|33295.7|33288.7|33308.2|33301.2|33313.2|33306.2|33293.2|33286.2|52
1694800200000|2023-09-15 17:50:00|33305.7|33298.7|33313.2|33306.2|33315.7|33308.7|33300.7|33293.7|27
1694800500000|2023-09-15 17:55:00|33310.7|33303.7|33318.2|33311.2|33318.2|33311.2|33308.2|33301.2|22
1694800800000|2023-09-15 18:00:00|33315.7|33308.7|33303.2|33296.2|33315.7|33308.7|33293.2|33286.2|71
1694801100000|2023-09-15 18:05:00|33300.7|33293.7|33278.2|33271.2|33303.2|33296.2|33278.2|33271.2|27
1694801400000|2023-09-15 18:10:00|33275.7|33268.7|33273.2|33266.2|33293.2|33286.2|33268.2|33261.2|98
1694801700000|2023-09-15 18:15:00|33270.7|33263.7|33283.2|33276.2|33290.7|33283.7|33268.2|33261.2|60
1694802000000|2023-09-15 18:20:00|33285.7|33278.7|33278.2|33271.2|33290.7|33283.7|33278.2|33271.2|27
1694802300000|2023-09-15 18:25:00|33275.7|33268.7|33278.2|33271.2|33285.7|33278.7|33273.2|33266.2|45
1694802600000|2023-09-15 18:30:00|33275.7|33268.7|33285.7|33278.7|33288.2|33281.2|33273.2|33266.2|55
1694802900000|2023-09-15 18:35:00|33288.2|33281.2|33298.2|33291.2|33303.2|33296.2|33283.2|33276.2|26
1694803200000|2023-09-15 18:40:00|33293.2|33286.2|33298.2|33291.2|33303.2|33296.2|33293.2|33286.2|41
1694803500000|2023-09-15 18:45:00|33293.2|33286.2|33303.2|33296.2|33308.2|33301.2|33293.2|33286.2|27
1694803800000|2023-09-15 18:50:00|33305.7|33298.7|33293.2|33286.2|33308.2|33301.2|33283.2|33276.2|65
1694804100000|2023-09-15 18:55:00|33290.7|33283.7|33318.2|33311.2|33320.7|33313.7|33290.7|33283.7|152
1694804400000|2023-09-15 19:00:00|33315.7|33308.7|33295.7|33288.7|33315.7|33308.7|33293.2|33286.2|158
1694804700000|2023-09-15 19:05:00|33298.2|33291.2|33290.7|33283.7|33300.7|33293.7|33283.2|33276.2|55
1694805000000|2023-09-15 19:10:00|33293.2|33286.2|33298.2|33291.2|33298.2|33291.2|33288.2|33281.2|42
1694805300000|2023-09-15 19:15:00|33303.2|33296.2|33308.2|33301.2|33313.2|33306.2|33303.2|33296.2|34
1694805600000|2023-09-15 19:20:00|33305.7|33298.7|33283.2|33276.2|33308.2|33301.2|33283.2|33276.2|28
1694805900000|2023-09-15 19:25:00|33285.7|33278.7|33288.2|33281.2|33293.2|33286.2|33280.7|33273.7|46
1694806200000|2023-09-15 19:30:00|33293.2|33286.2|33278.2|33271.2|33298.2|33291.2|33273.2|33266.2|49
1694806500000|2023-09-15 19:35:00|33280.7|33273.7|33268.2|33261.2|33288.2|33281.2|33260.7|33253.7|166
1694806800000|2023-09-15 19:40:00|33265.7|33258.7|33263.2|33256.2|33273.2|33266.2|33263.2|33256.2|41
1694807100000|2023-09-15 19:45:00|33258.2|33251.2|33268.2|33261.2|33275.7|33268.7|33253.2|33246.2|78
1694807400000|2023-09-15 19:50:00|33263.2|33256.2|33280.7|33273.7|33288.2|33281.2|33263.2|33256.2|167
1694807700000|2023-09-15 19:55:00|33283.2|33276.2|33283.2|33276.2|33288.2|33281.2|33263.2|33256.2|247
1694808000000|2023-09-15 20:00:00|33285.7|33278.7|33280.7|33273.7|33293.2|33286.2|33275.7|33268.7|104
1694808300000|2023-09-15 20:05:00|33278.2|33271.2|33270.7|33263.7|33288.2|33281.2|33268.2|33261.2|56
1694808600000|2023-09-15 20:10:00|33273.2|33266.2|33290.7|33283.7|33293.2|33286.2|33273.2|33266.2|34
1694808900000|2023-09-15 20:15:00|33288.2|33281.2|33290.7|33283.7|33290.7|33283.7|33283.2|33276.2|11
1694809200000|2023-09-15 20:20:00|33293.2|33286.2|33293.2|33286.2|33293.2|33286.2|33288.2|33281.2|1
1694809500000|2023-09-15 20:25:00|33290.7|33283.7|33288.2|33281.2|33290.7|33283.7|33288.2|33281.2|1
1694809800000|2023-09-15 20:30:00|33290.7|33283.7|33295.7|33288.7|33295.7|33288.7|33288.2|33281.2|2
1694810100000|2023-09-15 20:35:00|33293.2|33286.2|33290.7|33283.7|33295.7|33288.7|33288.2|33281.2|6
1694810400000|2023-09-15 20:40:00|33293.2|33286.2|33290.7|33283.7|33293.2|33286.2|33288.2|33281.2|7
1694810700000|2023-09-15 20:45:00|33295.7|33288.7|33290.7|33283.7|33298.2|33291.2|33290.7|33283.7|52
1694811000000|2023-09-15 20:50:00|33293.2|33286.2|33283.2|33276.2|33293.2|33286.2|33278.2|33271.2|19
1694811300000|2023-09-15 20:55:00|33285.7|33278.7|33299.7|33284.7|33307.2|33292.2|33285.7|33278.7|15
1694988000000|2023-09-17 22:00:00|33299.7|33284.7|33307.2|33292.2|33307.2|33292.2|33287.2|33272.2|90
1694988300000|2023-09-17 22:05:00|33302.2|33287.2|33302.2|33287.2|33302.2|33287.2|33302.2|33287.2|5
1694988600000|2023-09-17 22:10:00|33304.7|33289.7|33302.2|33287.2|33307.2|33292.2|33302.2|33287.2|22
1694988900000|2023-09-17 22:15:00|33304.7|33289.7|33307.2|33292.2|33307.2|33292.2|33302.2|33287.2|21
1694989200000|2023-09-17 22:20:00|33302.2|33287.2|33302.2|33287.2|33302.2|33287.2|33299.7|33284.7|10
1694989800000|2023-09-17 22:30:00|33299.7|33284.7|33302.2|33287.2|33302.2|33287.2|33299.7|33284.7|5
1694990100000|2023-09-17 22:35:00|33299.7|33284.7|33299.7|33284.7|33302.2|33287.2|33299.7|33284.7|6
1694990400000|2023-09-17 22:40:00|33302.2|33287.2|33302.2|33287.2|33302.2|33287.2|33297.2|33282.2|1
1694990700000|2023-09-17 22:45:00|33299.7|33284.7|33302.2|33287.2|33302.2|33287.2|33299.7|33284.7|5
1694991000000|2023-09-17 22:50:00|33307.2|33292.2|33307.2|33292.2|33307.2|33292.2|33304.7|33289.7|11
1694991600000|2023-09-17 23:00:00|33304.7|33289.7|33299.7|33284.7|33304.7|33289.7|33299.7|33284.7|9
1694991900000|2023-09-17 23:05:00|33302.2|33287.2|33299.7|33284.7|33304.7|33289.7|33299.7|33284.7|1
1694992200000|2023-09-17 23:10:00|33302.2|33287.2|33299.7|33284.7|33302.2|33287.2|33299.7|33284.7|0
1694992500000|2023-09-17 23:15:00|33297.2|33282.2|33292.2|33277.2|33297.2|33282.2|33292.2|33277.2|4
1694992800000|2023-09-17 23:20:00|33294.7|33279.7|33292.2|33277.2|33297.2|33282.2|33292.2|33277.2|3
1694993100000|2023-09-17 23:25:00|33294.7|33279.7|33294.7|33279.7|33299.7|33284.7|33292.2|33277.2|2
1694993400000|2023-09-17 23:30:00|33297.2|33282.2|33268.2|33261.2|33309.7|33294.7|33255.7|33248.7|12018
1694993700000|2023-09-17 23:35:00|33273.2|33266.2|33270.7|33263.7|33280.7|33273.7|33263.2|33256.2|136
1694994000000|2023-09-17 23:40:00|33268.2|33261.2|33288.2|33281.2|33290.7|33283.7|33263.2|33256.2|140
1694994300000|2023-09-17 23:45:00|33290.7|33283.7|33325.7|33318.7|33328.2|33321.2|33288.2|33281.2|184
1694994600000|2023-09-17 23:50:00|33323.2|33316.2|33353.2|33346.2|33353.2|33346.2|33320.7|33313.7|230
1694994900000|2023-09-17 23:55:00|33350.7|33343.7|33353.2|33346.2|33358.2|33351.2|33343.2|33336.2|121
1694995200000|2023-09-18 00:00:00|33350.7|33343.7|33353.2|33346.2|33368.2|33361.2|33348.2|33341.2|185
1694995500000|2023-09-18 00:05:00|33350.7|33343.7|33328.2|33321.2|33368.2|33361.2|33328.2|33321.2|247
1694995800000|2023-09-18 00:10:00|33323.2|33316.2|33333.2|33326.2|33340.7|33333.7|33323.2|33316.2|165
1694996100000|2023-09-18 00:15:00|33335.7|33328.7|33298.2|33291.2|33335.7|33328.7|33293.2|33286.2|183
1694996400000|2023-09-18 00:20:00|33293.2|33286.2|33283.2|33276.2|33308.2|33301.2|33278.2|33271.2|179
1694996700000|2023-09-18 00:25:00|33278.2|33271.2|33283.2|33276.2|33290.7|33283.7|33263.2|33256.2|195
1694997000000|2023-09-18 00:30:00|33285.7|33278.7|33313.2|33306.2|33313.2|33306.2|33283.2|33276.2|146
1694997300000|2023-09-18 00:35:00|33315.7|33308.7|33275.7|33268.7|33315.7|33308.7|33270.7|33263.7|115
1694997600000|2023-09-18 00:40:00|33278.2|33271.2|33278.2|33271.2|33288.2|33281.2|33273.2|33266.2|61
1694997900000|2023-09-18 00:45:00|33273.2|33266.2|33293.2|33286.2|33295.7|33288.7|33270.7|33263.7|113
1694998200000|2023-09-18 00:50:00|33295.7|33288.7|33273.2|33266.2|33295.7|33288.7|33273.2|33266.2|107
1694998500000|2023-09-18 00:55:00|33278.2|33271.2|33273.2|33266.2|33285.7|33278.7|33270.7|33263.7|34
1694998800000|2023-09-18 01:00:00|33278.2|33271.2|33288.2|33281.2|33293.2|33286.2|33273.2|33266.2|114
1694999100000|2023-09-18 01:05:00|33285.7|33278.7|33283.2|33276.2|33288.2|33281.2|33275.7|33268.7|46
1694999400000|2023-09-18 01:10:00|33280.7|33273.7|33273.2|33266.2|33283.2|33276.2|33263.2|33256.2|91
1694999700000|2023-09-18 01:15:00|33270.7|33263.7|33273.2|33266.2|33273.2|33266.2|33258.2|33251.2|98
1695000000000|2023-09-18 01:20:00|33270.7|33263.7|33263.2|33256.2|33273.2|33266.2|33253.2|33246.2|70
1695000300000|2023-09-18 01:25:00|33260.7|33253.7|33253.2|33246.2|33263.2|33256.2|33243.2|33236.2|71
1695000600000|2023-09-18 01:30:00|33255.7|33248.7|33228.2|33221.2|33263.2|33256.2|33218.2|33211.2|168
1695000900000|2023-09-18 01:35:00|33225.7|33218.7|33230.7|33223.7|33235.7|33228.7|33203.2|33196.2|151
1695001200000|2023-09-18 01:40:00|33233.2|33226.2|33230.7|33223.7|33233.2|33226.2|33213.2|33206.2|135
1695001500000|2023-09-18 01:45:00|33233.2|33226.2|33228.2|33221.2|33238.2|33231.2|33223.2|33216.2|49
1695001800000|2023-09-18 01:50:00|33230.7|33223.7|33223.2|33216.2|33233.2|33226.2|33213.2|33206.2|45
1695002100000|2023-09-18 01:55:00|33220.7|33213.7|33215.7|33208.7|33223.2|33216.2|33208.2|33201.2|85
1695002400000|2023-09-18 02:00:00|33213.2|33206.2|33223.2|33216.2|33233.2|33226.2|33213.2|33206.2|109
1695002700000|2023-09-18 02:05:00|33220.7|33213.7|33235.7|33228.7|33243.2|33236.2|33218.2|33211.2|101
1695003000000|2023-09-18 02:10:00|33238.2|33231.2|33233.2|33226.2|33240.7|33233.7|33223.2|33216.2|172
1695003300000|2023-09-18 02:15:00|33235.7|33228.7|33233.2|33226.2|33243.2|33236.2|33233.2|33226.2|103
1695003600000|2023-09-18 02:20:00|33235.7|33228.7|33243.2|33236.2|33245.7|33238.7|33223.2|33216.2|144
1695003900000|2023-09-18 02:25:00|33245.7|33238.7|33238.2|33231.2|33248.2|33241.2|33238.2|33231.2|88
1695004200000|2023-09-18 02:30:00|33233.2|33226.2|33230.7|33223.7|33243.2|33236.2|33228.2|33221.2|25
1695004500000|2023-09-18 02:35:00|33233.2|33226.2|33260.7|33253.7|33263.2|33256.2|33233.2|33226.2|36
1695004800000|2023-09-18 02:40:00|33258.2|33251.2|33253.2|33246.2|33260.7|33253.7|33245.7|33238.7|19
1695005100000|2023-09-18 02:45:00|33250.7|33243.7|33263.2|33256.2|33263.2|33256.2|33248.2|33241.2|21
1695005400000|2023-09-18 02:50:00|33260.7|33253.7|33265.7|33258.7|33265.7|33258.7|33258.2|33251.2|22
1695005700000|2023-09-18 02:55:00|33263.2|33256.2|33268.2|33261.2|33268.2|33261.2|33263.2|33256.2|28
1695006000000|2023-09-18 03:00:00|33265.7|33258.7|33273.2|33266.2|33278.2|33271.2|33263.2|33256.2|32
1695006300000|2023-09-18 03:05:00|33270.7|33263.7|33273.2|33266.2|33275.7|33268.7|33268.2|33261.2|36
1695006600000|2023-09-18 03:10:00|33278.2|33271.2|33293.2|33286.2|33295.7|33288.7|33275.7|33268.7|70
1695006900000|2023-09-18 03:15:00|33295.7|33288.7|33303.2|33296.2|33303.2|33296.2|33293.2|33286.2|50
1695007200000|2023-09-18 03:20:00|33305.7|33298.7|33303.2|33296.2|33308.2|33301.2|33300.7|33293.7|23
1695007500000|2023-09-18 03:25:00|33300.7|33293.7|33298.2|33291.2|33303.2|33296.2|33298.2|33291.2|8
1695007800000|2023-09-18 03:30:00|33293.2|33286.2|33293.2|33286.2|33293.2|33286.2|33288.2|33281.2|36
1695008100000|2023-09-18 03:35:00|33295.7|33288.7|33298.2|33291.2|33308.2|33301.2|33295.7|33288.7|72
1695008400000|2023-09-18 03:40:00|33300.7|33293.7|33298.2|33291.2|33303.2|33296.2|33298.2|33291.2|21
1695008700000|2023-09-18 03:45:00|33303.2|33296.2|33303.2|33296.2|33303.2|33296.2|33303.2|33296.2|9
1695009000000|2023-09-18 03:50:00|33300.7|33293.7|33303.2|33296.2|33303.2|33296.2|33298.2|33291.2|14
1695009300000|2023-09-18 03:55:00|33300.7|33293.7|33308.2|33301.2|33308.2|33301.2|33298.2|33291.2|14
1695009600000|2023-09-18 04:00:00|33305.7|33298.7|33308.2|33301.2|33308.2|33301.2|33303.2|33296.2|68
1695009900000|2023-09-18 04:05:00|33305.7|33298.7|33313.2|33306.2|33313.2|33306.2|33305.7|33298.7|47
1695010200000|2023-09-18 04:10:00|33310.7|33303.7|33288.2|33281.2|33313.2|33306.2|33283.2|33276.2|63
1695010500000|2023-09-18 04:15:00|33285.7|33278.7|33298.2|33291.2|33298.2|33291.2|33283.2|33276.2|32
1695010800000|2023-09-18 04:20:00|33295.7|33288.7|33288.2|33281.2|33298.2|33291.2|33288.2|33281.2|14
1695011100000|2023-09-18 04:25:00|33285.7|33278.7|33283.2|33276.2|33285.7|33278.7|33283.2|33276.2|4
1695011400000|2023-09-18 04:30:00|33288.2|33281.2|33293.2|33286.2|33295.7|33288.7|33288.2|33281.2|42
1695011700000|2023-09-18 04:35:00|33290.7|33283.7|33288.2|33281.2|33293.2|33286.2|33285.7|33278.7|11
1695012000000|2023-09-18 04:40:00|33283.2|33276.2|33283.2|33276.2|33285.7|33278.7|33283.2|33276.2|9
1695012300000|2023-09-18 04:45:00|33285.7|33278.7|33283.2|33276.2|33285.7|33278.7|33280.7|33273.7|30
1695012600000|2023-09-18 04:50:00|||||||||13
1695012900000|2023-09-18 04:55:00|33280.7|33273.7|33278.2|33271.2|33283.2|33276.2|33278.2|33271.2|18
1695013200000|2023-09-18 05:00:00|33275.7|33268.7|33278.2|33271.2|33280.7|33273.7|33273.2|33266.2|79
1695013500000|2023-09-18 05:05:00|33275.7|33268.7|33278.2|33271.2|33283.2|33276.2|33273.2|33266.2|53
1695013800000|2023-09-18 05:10:00|33275.7|33268.7|33273.2|33266.2|33278.2|33271.2|33273.2|33266.2|22
1695014100000|2023-09-18 05:15:00|33268.2|33261.2|33278.2|33271.2|33278.2|33271.2|33268.2|33261.2|50
1695014400000|2023-09-18 05:20:00|33275.7|33268.7|33268.2|33261.2|33275.7|33268.7|33268.2|33261.2|16
1695014700000|2023-09-18 05:25:00|33263.2|33256.2|33273.2|33266.2|33273.2|33266.2|33260.7|33253.7|49
1695015000000|2023-09-18 05:30:00|33275.7|33268.7|33283.2|33276.2|33288.2|33281.2|33275.7|33268.7|28
1695015300000|2023-09-18 05:35:00|33285.7|33278.7|33288.2|33281.2|33290.7|33283.7|33278.2|33271.2|73
1695015600000|2023-09-18 05:40:00|33290.7|33283.7|33283.2|33276.2|33298.2|33291.2|33283.2|33276.2|68
1695015900000|2023-09-18 05:45:00|33280.7|33273.7|33283.2|33276.2|33283.2|33276.2|33273.2|33266.2|68
1695016200000|2023-09-18 05:50:00|33285.7|33278.7|33283.2|33276.2|33285.7|33278.7|33275.7|33268.7|62
1695016500000|2023-09-18 05:55:00|33280.7|33273.7|33283.2|33276.2|33283.2|33276.2|33278.2|33271.2|61
1695016800000|2023-09-18 06:00:00|33285.7|33278.7|33288.2|33281.2|33293.2|33286.2|33273.2|33266.2|209
1695017100000|2023-09-18 06:05:00|33285.7|33278.7|33303.2|33296.2|33305.7|33298.7|33278.2|33271.2|79
1695017400000|2023-09-18 06:10:00|33300.7|33293.7|33293.2|33286.2|33303.2|33296.2|33285.7|33278.7|215
1695017700000|2023-09-18 06:15:00|33295.7|33288.7|33285.7|33278.7|33295.7|33288.7|33283.2|33276.2|58
1695018000000|2023-09-18 06:20:00|33283.2|33276.2|33283.2|33276.2|33290.7|33283.7|33283.2|33276.2|38
1695018300000|2023-09-18 06:25:00|33288.2|33281.2|33285.7|33278.7|33290.7|33283.7|33283.2|33276.2|20
1695018600000|2023-09-18 06:30:00|33283.2|33276.2|33253.2|33246.2|33288.2|33281.2|33253.2|33246.2|166
1695018900000|2023-09-18 06:35:00|33248.2|33241.2|33253.2|33246.2|33258.2|33251.2|33240.7|33233.7|87
1695019200000|2023-09-18 06:40:00|33255.7|33248.7|33255.7|33248.7|33258.2|33251.2|33248.2|33241.2|68
1695019500000|2023-09-18 06:45:00|33253.2|33246.2|33248.2|33241.2|33253.2|33246.2|33243.2|33236.2|111
1695019800000|2023-09-18 06:50:00|33250.7|33243.7|33270.7|33263.7|33275.7|33268.7|33248.2|33241.2|59
1695020100000|2023-09-18 06:55:00|33273.2|33266.2|33260.7|33253.7|33278.2|33271.2|33260.7|33253.7|15
1695020400000|2023-09-18 07:00:00|33258.2|33251.2|33275.7|33268.7|33285.7|33278.7|33258.2|33251.2|67
1695020700000|2023-09-18 07:05:00|33278.2|33271.2|33253.2|33246.2|33280.7|33273.7|33248.2|33241.2|78
1695021000000|2023-09-18 07:10:00|33250.7|33243.7|33250.7|33243.7|33258.2|33251.2|33248.2|33241.2|53
1695021300000|2023-09-18 07:15:00|33248.2|33241.2|33238.2|33231.2|33248.2|33241.2|33223.2|33216.2|55
1695021600000|2023-09-18 07:20:00|33235.7|33228.7|33253.2|33246.2|33255.7|33248.7|33233.2|33226.2|72
1695021900000|2023-09-18 07:25:00|33255.7|33248.7|33253.2|33246.2|33260.7|33253.7|33230.7|33223.7|90
1695022200000|2023-09-18 07:30:00|33245.7|33238.7|33285.7|33278.7|33288.2|33281.2|33245.7|33238.7|133
1695022500000|2023-09-18 07:35:00|33288.2|33281.2|33273.2|33266.2|33288.2|33281.2|33273.2|33266.2|56
1695022800000|2023-09-18 07:40:00|33278.2|33271.2|33270.7|33263.7|33278.2|33271.2|33265.7|33258.7|17
1695023100000|2023-09-18 07:45:00|33273.2|33266.2|33283.2|33276.2|33290.7|33283.7|33263.2|33256.2|27
1695023400000|2023-09-18 07:50:00|33285.7|33278.7|33260.7|33253.7|33288.2|33281.2|33255.7|33248.7|24
1695023700000|2023-09-18 07:55:00|33258.2|33251.2|33273.2|33266.2|33278.2|33271.2|33255.7|33248.7|44
1695024000000|2023-09-18 08:00:00|33270.7|33263.7|33260.7|33253.7|33273.2|33266.2|33258.2|33251.2|17
1695024300000|2023-09-18 08:05:00|33263.2|33256.2|33265.7|33258.7|33270.7|33263.7|33250.7|33243.7|9
1695024600000|2023-09-18 08:10:00|33263.2|33256.2|33268.2|33261.2|33278.2|33271.2|33258.2|33251.2|32
1695024900000|2023-09-18 08:15:00|33270.7|33263.7|33253.2|33246.2|33270.7|33263.7|33253.2|33246.2|88
1695025200000|2023-09-18 08:20:00|33255.7|33248.7|33255.7|33248.7|33258.2|33251.2|33253.2|33246.2|4
1695025500000|2023-09-18 08:25:00|33258.2|33251.2|33248.2|33241.2|33258.2|33251.2|33248.2|33241.2|18
1695025800000|2023-09-18 08:30:00|33245.7|33238.7|33258.2|33251.2|33265.7|33258.7|33245.7|33238.7|13
1695026100000|2023-09-18 08:35:00|33255.7|33248.7|33273.2|33266.2|33273.2|33266.2|33250.7|33243.7|8
1695026400000|2023-09-18 08:40:00|33275.7|33268.7|33253.2|33246.2|33278.2|33271.2|33248.2|33241.2|15
1695026700000|2023-09-18 08:45:00|33250.7|33243.7|33245.7|33238.7|33253.2|33246.2|33243.2|33236.2|14
1695027000000|2023-09-18 08:50:00|33243.2|33236.2|33248.2|33241.2|33253.2|33246.2|33243.2|33236.2|8
1695027300000|2023-09-18 08:55:00|33243.2|33236.2|33228.2|33221.2|33245.7|33238.7|33228.2|33221.2|48
1695027600000|2023-09-18 09:00:00|33230.7|33223.7|33230.7|33223.7|33240.7|33233.7|33228.2|33221.2|59
1695027900000|2023-09-18 09:05:00|33228.2|33221.2|33248.2|33241.2|33250.7|33243.7|33228.2|33221.2|35
1695028200000|2023-09-18 09:10:00|33250.7|33243.7|33230.7|33223.7|33253.2|33246.2|33228.2|33221.2|26
1695028500000|2023-09-18 09:15:00|33233.2|33226.2|33233.2|33226.2|33240.7|33233.7|33228.2|33221.2|19
1695028800000|2023-09-18 09:20:00|33230.7|33223.7|33225.7|33218.7|33235.7|33228.7|33218.2|33211.2|50
1695029100000|2023-09-18 09:25:00|33223.2|33216.2|33223.2|33216.2|33228.2|33221.2|33220.7|33213.7|13
1695029400000|2023-09-18 09:30:00|33220.7|33213.7|33230.7|33223.7|33238.2|33231.2|33213.2|33206.2|137
1695029700000|2023-09-18 09:35:00|33228.2|33221.2|33228.2|33221.2|33230.7|33223.7|33223.2|33216.2|37
1695030000000|2023-09-18 09:40:00|33225.7|33218.7|33223.2|33216.2|33233.2|33226.2|33223.2|33216.2|12
1695030300000|2023-09-18 09:45:00|33225.7|33218.7|33243.2|33236.2|33243.2|33236.2|33225.7|33218.7|18
1695030600000|2023-09-18 09:50:00|33240.7|33233.7|33245.7|33238.7|33248.2|33241.2|33233.2|33226.2|35
1695030900000|2023-09-18 09:55:00|33248.2|33241.2|33243.2|33236.2|33248.2|33241.2|33240.7|33233.7|6
1695031200000|2023-09-18 10:00:00|33240.7|33233.7|33248.2|33241.2|33253.2|33246.2|33238.2|33231.2|15
1695031500000|2023-09-18 10:05:00|33245.7|33238.7|33238.2|33231.2|33248.2|33241.2|33238.2|33231.2|40
1695031800000|2023-09-18 10:10:00|33233.2|33226.2|33233.2|33226.2|33238.2|33231.2|33228.2|33221.2|47
1695032100000|2023-09-18 10:15:00|33230.7|33223.7|33243.2|33236.2|33245.7|33238.7|33230.7|33223.7|10
1695032400000|2023-09-18 10:20:00|33245.7|33238.7|33255.7|33248.7|33258.2|33251.2|33243.2|33236.2|21
1695032700000|2023-09-18 10:25:00|33258.2|33251.2|33258.2|33251.2|33263.2|33256.2|33253.2|33246.2|9
1695033000000|2023-09-18 10:30:00|33255.7|33248.7|33278.2|33271.2|33278.2|33271.2|33255.7|33248.7|52
1695033300000|2023-09-18 10:35:00|33280.7|33273.7|33275.7|33268.7|33280.7|33273.7|33273.2|33266.2|19
1695033600000|2023-09-18 10:40:00|33273.2|33266.2|33263.2|33256.2|33275.7|33268.7|33263.2|33256.2|12
1695033900000|2023-09-18 10:45:00|33265.7|33258.7|33273.2|33266.2|33278.2|33271.2|33258.2|33251.2|116
1695034200000|2023-09-18 10:50:00|33270.7|33263.7|33280.7|33273.7|33288.2|33281.2|33270.7|33263.7|23
1695034500000|2023-09-18 10:55:00|33278.2|33271.2|33283.2|33276.2|33283.2|33276.2|33273.2|33266.2|4
1695034800000|2023-09-18 11:00:00|33285.7|33278.7|33273.2|33266.2|33285.7|33278.7|33273.2|33266.2|34
1695035100000|2023-09-18 11:05:00|33275.7|33268.7|33255.7|33248.7|33275.7|33268.7|33255.7|33248.7|17
1695035400000|2023-09-18 11:10:00|33258.2|33251.2|33253.2|33246.2|33260.7|33253.7|33253.2|33246.2|22
1695035700000|2023-09-18 11:15:00|33250.7|33243.7|33263.2|33256.2|33263.2|33256.2|33250.7|33243.7|20
1695036000000|2023-09-18 11:20:00|33260.7|33253.7|33243.2|33236.2|33260.7|33253.7|33243.2|33236.2|27
1695036300000|2023-09-18 11:25:00|33238.2|33231.2|33240.7|33233.7|33248.2|33241.2|33238.2|33231.2|55
1695036600000|2023-09-18 11:30:00|33238.2|33231.2|33218.2|33211.2|33240.7|33233.7|33218.2|33211.2|82
1695036900000|2023-09-18 11:35:00|33215.7|33208.7|33210.7|33203.7|33223.2|33216.2|33208.2|33201.2|111
1695037200000|2023-09-18 11:40:00|33208.2|33201.2|33185.7|33178.7|33210.7|33203.7|33178.2|33171.2|153
1695037500000|2023-09-18 11:45:00|33183.2|33176.2|33185.7|33178.7|33198.2|33191.2|33183.2|33176.2|196
1695037800000|2023-09-18 11:50:00|33183.2|33176.2|33193.2|33186.2|33193.2|33186.2|33180.7|33173.7|198
1695038100000|2023-09-18 11:55:00|33195.7|33188.7|33208.2|33201.2|33213.2|33206.2|33190.7|33183.7|140
1695038400000|2023-09-18 12:00:00|33210.7|33203.7|33240.7|33233.7|33243.2|33236.2|33210.7|33203.7|381
1695038700000|2023-09-18 12:05:00|33238.2|33231.2|33240.7|33233.7|33243.2|33236.2|33223.2|33216.2|387
1695039000000|2023-09-18 12:10:00|33238.2|33231.2|33233.2|33226.2|33240.7|33233.7|33228.2|33221.2|54
1695039300000|2023-09-18 12:15:00|33235.7|33228.7|33253.2|33246.2|33253.2|33246.2|33233.2|33226.2|8
1695039600000|2023-09-18 12:20:00|33250.7|33243.7|33248.2|33241.2|33255.7|33248.7|33243.2|33236.2|68
1695039900000|2023-09-18 12:25:00|33245.7|33238.7|33245.7|33238.7|33253.2|33246.2|33245.7|33238.7|22
1695040200000|2023-09-18 12:30:00|33248.2|33241.2|33240.7|33233.7|33248.2|33241.2|33238.2|33231.2|9
1695040500000|2023-09-18 12:35:00|33243.2|33236.2|33238.2|33231.2|33248.2|33241.2|33230.7|33223.7|21
1695040800000|2023-09-18 12:40:00|33235.7|33228.7|33228.2|33221.2|33240.7|33233.7|33223.2|33216.2|17
1695041100000|2023-09-18 12:45:00|33230.7|33223.7|33248.2|33241.2|33250.7|33243.7|33228.2|33221.2|18
1695041400000|2023-09-18 12:50:00|33245.7|33238.7|33228.2|33221.2|33248.2|33241.2|33228.2|33221.2|29
1695041700000|2023-09-18 12:55:00|33230.7|33223.7|33245.7|33238.7|33248.2|33241.2|33230.7|33223.7|26
1695042000000|2023-09-18 13:00:00|33248.2|33241.2|33233.2|33226.2|33248.2|33241.2|33233.2|33226.2|11
1695042300000|2023-09-18 13:05:00|33238.2|33231.2|33223.2|33216.2|33243.2|33236.2|33223.2|33216.2|6
1695042600000|2023-09-18 13:10:00|33225.7|33218.7|33238.2|33231.2|33240.7|33233.7|33223.2|33216.2|72
1695042900000|2023-09-18 13:15:00|33240.7|33233.7|33253.2|33246.2|33258.2|33251.2|33240.7|33233.7|27
1695043200000|2023-09-18 13:20:00|33250.7|33243.7|33238.2|33231.2|33258.2|33251.2|33238.2|33231.2|86
1695043500000|2023-09-18 13:25:00|33240.7|33233.7|33233.2|33226.2|33243.2|33236.2|33230.7|33223.7|85
1695043800000|2023-09-18 13:30:00|33235.7|33228.7|33258.2|33251.2|33260.7|33253.7|33223.2|33216.2|123
1695044100000|2023-09-18 13:35:00|33263.2|33256.2|33228.2|33221.2|33265.7|33258.7|33223.2|33216.2|153
1695044400000|2023-09-18 13:40:00|33225.7|33218.7|33213.2|33206.2|33243.2|33236.2|33193.2|33186.2|343
1695044700000|2023-09-18 13:45:00|33208.2|33201.2|33183.2|33176.2|33218.2|33211.2|33175.7|33168.7|156
1695045000000|2023-09-18 13:50:00|33178.2|33171.2|33208.2|33201.2|33223.2|33216.2|33178.2|33171.2|150
1695045300000|2023-09-18 13:55:00|33205.7|33198.7|33213.2|33206.2|33213.2|33206.2|33193.2|33186.2|106
1695045600000|2023-09-18 14:00:00|33210.7|33203.7|33193.2|33186.2|33223.2|33216.2|33193.2|33186.2|198
1695045900000|2023-09-18 14:05:00|33188.2|33181.2|33193.2|33186.2|33208.2|33201.2|33168.2|33161.2|363
1695046200000|2023-09-18 14:10:00|33190.7|33183.7|33208.2|33201.2|33223.2|33216.2|33188.2|33181.2|116
1695046500000|2023-09-18 14:15:00|33205.7|33198.7|33213.2|33206.2|33228.2|33221.2|33205.7|33198.7|82
1695046800000|2023-09-18 14:20:00|33215.7|33208.7|33213.2|33206.2|33223.2|33216.2|33203.2|33196.2|85
1695047100000|2023-09-18 14:25:00|33215.7|33208.7|33208.2|33201.2|33225.7|33218.7|33188.2|33181.2|115
1695047400000|2023-09-18 14:30:00|33205.7|33198.7|33238.2|33231.2|33238.2|33231.2|33203.2|33196.2|168
1695047700000|2023-09-18 14:35:00|33243.2|33236.2|33193.2|33186.2|33248.2|33241.2|33188.2|33181.2|227
1695048000000|2023-09-18 14:40:00|33190.7|33183.7|33195.7|33188.7|33198.2|33191.2|33173.2|33166.2|246
1695048300000|2023-09-18 14:45:00|33193.2|33186.2|33193.2|33186.2|33203.2|33196.2|33188.2|33181.2|52
1695048600000|2023-09-18 14:50:00|33198.2|33191.2|33183.2|33176.2|33200.7|33193.7|33175.7|33168.7|93
1695048900000|2023-09-18 14:55:00|33185.7|33178.7|33205.7|33198.7|33213.2|33206.2|33183.2|33176.2|186
1695049200000|2023-09-18 15:00:00|33203.2|33196.2|33208.2|33201.2|33213.2|33206.2|33193.2|33186.2|108
1695049500000|2023-09-18 15:05:00|33205.7|33198.7|33198.2|33191.2|33210.7|33203.7|33190.7|33183.7|39
1695049800000|2023-09-18 15:10:00|33195.7|33188.7|33195.7|33188.7|33198.2|33191.2|33183.2|33176.2|50
1695050100000|2023-09-18 15:15:00|33193.2|33186.2|33208.2|33201.2|33210.7|33203.7|33193.2|33186.2|51
1695050400000|2023-09-18 15:20:00|33210.7|33203.7|33223.2|33216.2|33223.2|33216.2|33203.2|33196.2|60
1695050700000|2023-09-18 15:25:00|33220.7|33213.7|33230.7|33223.7|33233.2|33226.2|33218.2|33211.2|90
1695051000000|2023-09-18 15:30:00|33233.2|33226.2|33253.2|33246.2|33263.2|33256.2|33233.2|33226.2|224
1695051300000|2023-09-18 15:35:00|33250.7|33243.7|33255.7|33248.7|33258.2|33251.2|33243.2|33236.2|221
1695051600000|2023-09-18 15:40:00|33258.2|33251.2|33268.2|33261.2|33270.7|33263.7|33253.2|33246.2|46
1695051900000|2023-09-18 15:45:00|33263.2|33256.2|33263.2|33256.2|33268.2|33261.2|33258.2|33251.2|35
1695052200000|2023-09-18 15:50:00|33268.2|33261.2|33288.2|33281.2|33288.2|33281.2|33263.2|33256.2|140
1695052500000|2023-09-18 15:55:00|33283.2|33276.2|33283.2|33276.2|33288.2|33281.2|33278.2|33271.2|39
1695052800000|2023-09-18 16:00:00|33288.2|33281.2|33288.2|33281.2|33290.7|33283.7|33280.7|33273.7|39
1695053100000|2023-09-18 16:05:00|33285.7|33278.7|33278.2|33271.2|33285.7|33278.7|33273.2|33266.2|45
1695053400000|2023-09-18 16:10:00|33275.7|33268.7|33270.7|33263.7|33275.7|33268.7|33265.7|33258.7|26
1695053700000|2023-09-18 16:15:00|33268.2|33261.2|33278.2|33271.2|33283.2|33276.2|33263.2|33256.2|53
1695054000000|2023-09-18 16:20:00|33280.7|33273.7|33283.2|33276.2|33283.2|33276.2|33273.2|33266.2|16
1695054300000|2023-09-18 16:25:00|33280.7|33273.7|33293.2|33286.2|33293.2|33286.2|33278.2|33271.2|130
1695054600000|2023-09-18 16:30:00|33298.2|33291.2|33298.2|33291.2|33303.2|33296.2|33293.2|33286.2|58
1695054900000|2023-09-18 16:35:00|33303.2|33296.2|33293.2|33286.2|33303.2|33296.2|33288.2|33281.2|46
1695055200000|2023-09-18 16:40:00|33295.7|33288.7|33288.2|33281.2|33298.2|33291.2|33283.2|33276.2|26
1695055500000|2023-09-18 16:45:00|33285.7|33278.7|33298.2|33291.2|33298.2|33291.2|33283.2|33276.2|78
1695055800000|2023-09-18 16:50:00|33293.2|33286.2|33293.2|33286.2|33298.2|33291.2|33290.7|33283.7|101
1695056100000|2023-09-18 16:55:00|33288.2|33281.2|33285.7|33278.7|33293.2|33286.2|33283.2|33276.2|69
1695056400000|2023-09-18 17:00:00|33288.2|33281.2|33298.2|33291.2|33303.2|33296.2|33285.7|33278.7|29
1695056700000|2023-09-18 17:05:00|33295.7|33288.7|33293.2|33286.2|33298.2|33291.2|33288.2|33281.2|41
1695057000000|2023-09-18 17:10:00|33290.7|33283.7|33283.2|33276.2|33293.2|33286.2|33283.2|33276.2|17
1695057300000|2023-09-18 17:15:00|33285.7|33278.7|33273.2|33266.2|33285.7|33278.7|33268.2|33261.2|57
1695057600000|2023-09-18 17:20:00|33275.7|33268.7|33288.2|33281.2|33288.2|33281.2|33275.7|33268.7|21
1695057900000|2023-09-18 17:25:00|33293.2|33286.2|33288.2|33281.2|33298.2|33291.2|33285.7|33278.7|24
1695058200000|2023-09-18 17:30:00|33290.7|33283.7|33303.2|33296.2|33303.2|33296.2|33288.2|33281.2|51
1695058500000|2023-09-18 17:35:00|33305.7|33298.7|33298.2|33291.2|33305.7|33298.7|33295.7|33288.7|13
1695058800000|2023-09-18 17:40:00|33293.2|33286.2|33293.2|33286.2|33298.2|33291.2|33288.2|33281.2|39
1695059100000|2023-09-18 17:45:00|33298.2|33291.2|33293.2|33286.2|33298.2|33291.2|33285.7|33278.7|24
1695059400000|2023-09-18 17:50:00|33290.7|33283.7|33278.2|33271.2|33293.2|33286.2|33278.2|33271.2|12
1695059700000|2023-09-18 17:55:00|33283.2|33276.2|33283.2|33276.2|33288.2|33281.2|33280.7|33273.7|34
1695060000000|2023-09-18 18:00:00|33285.7|33278.7|33288.2|33281.2|33293.2|33286.2|33283.2|33276.2|15
1695060300000|2023-09-18 18:05:00|33285.7|33278.7|33288.2|33281.2|33293.2|33286.2|33283.2|33276.2|31
1695060600000|2023-09-18 18:10:00|33290.7|33283.7|33288.2|33281.2|33293.2|33286.2|33283.2|33276.2|19
1695060900000|2023-09-18 18:15:00|33290.7|33283.7|33288.2|33281.2|33298.2|33291.2|33288.2|33281.2|38
1695061200000|2023-09-18 18:20:00|33290.7|33283.7|33288.2|33281.2|33293.2|33286.2|33283.2|33276.2|13
1695061500000|2023-09-18 18:25:00|33283.2|33276.2|33288.2|33281.2|33288.2|33281.2|33283.2|33276.2|19
1695061800000|2023-09-18 18:30:00|33285.7|33278.7|33295.7|33288.7|33298.2|33291.2|33283.2|33276.2|48
1695062100000|2023-09-18 18:35:00|33293.2|33286.2|33293.2|33286.2|33298.2|33291.2|33293.2|33286.2|20
1695062400000|2023-09-18 18:40:00|33290.7|33283.7|33293.2|33286.2|33298.2|33291.2|33288.2|33281.2|21
1695062700000|2023-09-18 18:45:00|33295.7|33288.7|33290.7|33283.7|33303.2|33296.2|33288.2|33281.2|55
1695063000000|2023-09-18 18:50:00|33288.2|33281.2|33263.2|33256.2|33293.2|33286.2|33258.2|33251.2|59
1695063300000|2023-09-18 18:55:00|33258.2|33251.2|33273.2|33266.2|33278.2|33271.2|33253.2|33246.2|162
1695063600000|2023-09-18 19:00:00|33275.7|33268.7|33275.7|33268.7|33278.2|33271.2|33268.2|33261.2|26
1695063900000|2023-09-18 19:05:00|33273.2|33266.2|33278.2|33271.2|33283.2|33276.2|33273.2|33266.2|59
1695064200000|2023-09-18 19:10:00|33275.7|33268.7|33275.7|33268.7|33278.2|33271.2|33273.2|33266.2|32
1695064500000|2023-09-18 19:15:00|33278.2|33271.2|33273.2|33266.2|33278.2|33271.2|33263.2|33256.2|110
1695064800000|2023-09-18 19:20:00|33270.7|33263.7|33263.2|33256.2|33273.2|33266.2|33258.2|33251.2|35
1695065100000|2023-09-18 19:25:00|33265.7|33258.7|33273.2|33266.2|33275.7|33268.7|33263.2|33256.2|56
1695065400000|2023-09-18 19:30:00|33268.2|33261.2|33263.2|33256.2|33270.7|33263.7|33258.2|33251.2|35
1695065700000|2023-09-18 19:35:00|33258.2|33251.2|33250.7|33243.7|33263.2|33256.2|33248.2|33241.2|25
1695066000000|2023-09-18 19:40:00|33253.2|33246.2|33253.2|33246.2|33258.2|33251.2|33248.2|33241.2|40
1695066300000|2023-09-18 19:45:00|33258.2|33251.2|33258.2|33251.2|33263.2|33256.2|33253.2|33246.2|29
1695066600000|2023-09-18 19:50:00|33260.7|33253.7|33260.7|33253.7|33263.2|33256.2|33258.2|33251.2|74
1695066900000|2023-09-18 19:55:00|33263.2|33256.2|33293.2|33286.2|33298.2|33291.2|33263.2|33256.2|292
1695067200000|2023-09-18 20:00:00|33295.7|33288.7|33298.2|33291.2|33308.2|33301.2|33293.2|33286.2|87
1695067500000|2023-09-18 20:05:00|33300.7|33293.7|33305.7|33298.7|33305.7|33298.7|33298.2|33291.2|68
1695067800000|2023-09-18 20:10:00|33303.2|33296.2|33303.2|33296.2|33305.7|33298.7|33303.2|33296.2|1
1695068100000|2023-09-18 20:15:00|33300.7|33293.7|33303.2|33296.2|33308.2|33301.2|33298.2|33291.2|12
1695068400000|2023-09-18 20:20:00|33305.7|33298.7|33308.2|33301.2|33313.2|33306.2|33305.7|33298.7|47
1695068700000|2023-09-18 20:25:00|33305.7|33298.7|33303.2|33296.2|33305.7|33298.7|33303.2|33296.2|4
1695069000000|2023-09-18 20:30:00|33305.7|33298.7|33303.2|33296.2|33308.2|33301.2|33303.2|33296.2|21
1695069600000|2023-09-18 20:40:00|||||||||4
1695069900000|2023-09-18 20:45:00|33300.7|33293.7|33298.2|33291.2|33303.2|33296.2|33295.7|33288.7|57
1695070200000|2023-09-18 20:50:00|33300.7|33293.7|33303.2|33296.2|33303.2|33296.2|33298.2|33291.2|13
1695070500000|2023-09-18 20:55:00|33300.7|33293.7|33292.2|33277.2|33300.7|33293.7|33282.2|33267.2|49
1695070800000|2023-09-18 21:00:00|33287.2|33272.2|33282.2|33267.2|33292.2|33277.2|33277.2|33262.2|3
1695071400000|2023-09-18 21:10:00|33289.7|33259.7|33289.9|33259.9|33289.9|33259.9|33289.7|33259.7|9393
1695071700000|2023-09-18 21:15:00|33289.7|33259.7|33289.9|33259.9|33289.9|33259.9|33289.7|33259.7|0
1695072000000|2023-09-18 21:20:00|33289.7|33259.7|33289.9|33259.9|33290.1|33260.1|33289.2|33259.2|0
1695072300000|2023-09-18 21:25:00|33290.1|33260.1|33287.3|33257.3|33290.3|33260.3|33287.3|33257.3|0
1695072600000|2023-09-18 21:30:00|33288.8|33258.8|33290.7|33260.7|33291.2|33261.2|33288.8|33258.8|0
1695072900000|2023-09-18 21:35:00|33290.9|33260.9|33291.5|33261.5|33291.5|33261.5|33290.9|33260.9|0
1695073200000|2023-09-18 21:40:00|33291.3|33261.3|33291|33261|33291.5|33261.5|33291|33261|0
1695073500000|2023-09-18 21:45:00|33291.5|33261.5|33292.2|33262.2|33292.2|33262.2|33291.5|33261.5|0
1695073800000|2023-09-18 21:50:00|33292.4|33262.4|33292.8|33262.8|33292.8|33262.8|33291.7|33261.7|0
1695074100000|2023-09-18 21:55:00|33293.4|33263.4|33292.6|33262.6|33293.6|33263.6|33291.9|33261.9|0
1695074400000|2023-09-18 22:00:00|33297.4|33267.4|33287.2|33272.2|33300|33272.2|33282.2|33262.9|4
1695075000000|2023-09-18 22:10:00|33292.2|33277.2|33294.7|33279.7|33297.2|33282.2|33292.2|33277.2|5
1695075300000|2023-09-18 22:15:00|33297.2|33282.2|33292.2|33277.2|33297.2|33282.2|33292.2|33277.2|0
1695075600000|2023-09-18 22:20:00|33297.2|33282.2|33302.2|33287.2|33302.2|33287.2|33297.2|33282.2|7
1695075900000|2023-09-18 22:25:00|33304.7|33289.7|33304.7|33289.7|33304.7|33289.7|33304.7|33289.7|0
1695076200000|2023-09-18 22:30:00|33302.2|33287.2|33302.2|33287.2|33302.2|33287.2|33299.7|33284.7|6
1695076500000|2023-09-18 22:35:00|33304.7|33289.7|33304.7|33289.7|33304.7|33289.7|33297.2|33282.2|7
1695076800000|2023-09-18 22:40:00|33302.2|33287.2|33309.7|33294.7|33309.7|33294.7|33302.2|33287.2|21
1695077100000|2023-09-18 22:45:00|33312.2|33297.2|33309.7|33294.7|33312.2|33297.2|33309.7|33294.7|1
1695077400000|2023-09-18 22:50:00|33307.2|33292.2|33314.7|33299.7|33314.7|33299.7|33307.2|33292.2|27
1695077700000|2023-09-18 22:55:00|33317.2|33302.2|33314.7|33299.7|33317.2|33302.2|33314.7|33299.7|1
1695078000000|2023-09-18 23:00:00|33312.2|33297.2|33304.7|33289.7|33312.2|33297.2|33299.7|33284.7|2
1695078300000|2023-09-18 23:05:00|33302.2|33287.2|33304.7|33289.7|33307.2|33292.2|33299.7|33284.7|5
1695078600000|2023-09-18 23:10:00|33309.7|33294.7|33304.7|33289.7|33312.2|33297.2|33302.2|33287.2|18
1695078900000|2023-09-18 23:15:00|33307.2|33292.2|33302.2|33287.2|33307.2|33292.2|33302.2|33287.2|8
1695079200000|2023-09-18 23:20:00|33304.7|33289.7|33304.7|33289.7|33312.2|33297.2|33304.7|33289.7|5
1695079500000|2023-09-18 23:25:00|33307.2|33292.2|33299.7|33284.7|33309.7|33294.7|33297.2|33282.2|30
1695079800000|2023-09-18 23:30:00|33302.2|33287.2|33283.2|33276.2|33309.7|33294.7|33280.7|33273.7|6249
1695080100000|2023-09-18 23:35:00|33285.7|33278.7|33293.2|33286.2|33293.2|33286.2|33283.2|33276.2|83
1695080400000|2023-09-18 23:40:00|33288.2|33281.2|33283.2|33276.2|33298.2|33291.2|33283.2|33276.2|112
1695080700000|2023-09-18 23:45:00|33285.7|33278.7|33253.2|33246.2|33295.7|33288.7|33253.2|33246.2|188
1695081000000|2023-09-18 23:50:00|33255.7|33248.7|33233.2|33226.2|33263.2|33256.2|33225.7|33218.7|253
1695081300000|2023-09-18 23:55:00|33230.7|33223.7|33268.2|33261.2|33270.7|33263.7|33228.2|33221.2|265
1695081600000|2023-09-19 00:00:00|33263.2|33256.2|33258.2|33251.2|33285.7|33278.7|33228.2|33221.2|1384
1695081900000|2023-09-19 00:05:00|33268.2|33261.2|33288.2|33281.2|33308.2|33301.2|33263.2|33256.2|744
1695082200000|2023-09-19 00:10:00|33293.2|33286.2|33313.2|33306.2|33323.2|33316.2|33293.2|33286.2|671
1695082500000|2023-09-19 00:15:00|33310.7|33303.7|33268.2|33261.2|33328.2|33321.2|33263.2|33256.2|682
1695082800000|2023-09-19 00:20:00|33265.7|33258.7|33293.2|33286.2|33308.2|33301.2|33258.2|33251.2|353
1695083100000|2023-09-19 00:25:00|33290.7|33283.7|33338.2|33331.2|33338.2|33331.2|33288.2|33281.2|270
1695083400000|2023-09-19 00:30:00|33335.7|33328.7|33333.2|33326.2|33353.2|33346.2|33323.2|33316.2|218
1695083700000|2023-09-19 00:35:00|33335.7|33328.7|33328.2|33321.2|33343.2|33336.2|33303.2|33296.2|458
1695084000000|2023-09-19 00:40:00|33323.2|33316.2|33338.2|33331.2|33348.2|33341.2|33313.2|33306.2|279
1695084300000|2023-09-19 00:45:00|33335.7|33328.7|33333.2|33326.2|33343.2|33336.2|33303.2|33296.2|302
1695084600000|2023-09-19 00:50:00|33330.7|33323.7|33348.2|33341.2|33360.7|33353.7|33313.2|33306.2|271
1695084900000|2023-09-19 00:55:00|33343.2|33336.2|33313.2|33306.2|33345.7|33338.7|33298.2|33291.2|347
1695085200000|2023-09-19 01:00:00|33315.7|33308.7|33328.2|33321.2|33343.2|33336.2|33298.2|33291.2|253
1695085500000|2023-09-19 01:05:00|33333.2|33326.2|33323.2|33316.2|33338.2|33331.2|33318.2|33311.2|147
1695085800000|2023-09-19 01:10:00|33318.2|33311.2|33283.2|33276.2|33343.2|33336.2|33275.7|33268.7|465
1695086100000|2023-09-19 01:15:00|33288.2|33281.2|33253.2|33246.2|33293.2|33286.2|33243.2|33236.2|539
1695086400000|2023-09-19 01:20:00|33245.7|33238.7|33258.2|33251.2|33258.2|33251.2|33233.2|33226.2|293
1695086700000|2023-09-19 01:25:00|33260.7|33253.7|33243.2|33236.2|33273.2|33266.2|33233.2|33226.2|323
1695087000000|2023-09-19 01:30:00|33235.7|33228.7|33198.2|33191.2|33243.2|33236.2|33198.2|33191.2|454
1695087300000|2023-09-19 01:35:00|33203.2|33196.2|33163.2|33156.2|33213.2|33206.2|33163.2|33156.2|750
1695087600000|2023-09-19 01:40:00|33165.7|33158.7|33193.2|33186.2|33200.7|33193.7|33155.7|33148.7|610
1695087900000|2023-09-19 01:45:00|33188.2|33181.2|33203.2|33196.2|33203.2|33196.2|33183.2|33176.2|328
1695088200000|2023-09-19 01:50:00|33205.7|33198.7|33183.2|33176.2|33213.2|33206.2|33178.2|33171.2|230
1695088500000|2023-09-19 01:55:00|33185.7|33178.7|33185.7|33178.7|33188.2|33181.2|33163.2|33156.2|242
1695088800000|2023-09-19 02:00:00|33188.2|33181.2|33173.2|33166.2|33188.2|33181.2|33163.2|33156.2|155
1695089100000|2023-09-19 02:05:00|33175.7|33168.7|33178.2|33171.2|33188.2|33181.2|33168.2|33161.2|180
1695089400000|2023-09-19 02:10:00|33180.7|33173.7|33185.7|33178.7|33188.2|33181.2|33163.2|33156.2|203
1695089700000|2023-09-19 02:15:00|33188.2|33181.2|33193.2|33186.2|33208.2|33201.2|33178.2|33171.2|178
1695090000000|2023-09-19 02:20:00|33198.2|33191.2|33170.7|33163.7|33205.7|33198.7|33168.2|33161.2|258
1695090300000|2023-09-19 02:25:00|33168.2|33161.2|33158.2|33151.2|33178.2|33171.2|33148.2|33141.2|360
1695090600000|2023-09-19 02:30:00|33160.7|33153.7|33178.2|33171.2|33178.2|33171.2|33153.2|33146.2|145
1695090900000|2023-09-19 02:35:00|33175.7|33168.7|33198.2|33191.2|33203.2|33196.2|33173.2|33166.2|155
1695091200000|2023-09-19 02:40:00|33195.7|33188.7|33193.2|33186.2|33198.2|33191.2|33183.2|33176.2|132
1695091500000|2023-09-19 02:45:00|33190.7|33183.7|33193.2|33186.2|33203.2|33196.2|33188.2|33181.2|68
1695091800000|2023-09-19 02:50:00|33198.2|33191.2|33203.2|33196.2|33203.2|33196.2|33193.2|33186.2|61
1695092100000|2023-09-19 02:55:00|33200.7|33193.7|33218.2|33211.2|33218.2|33211.2|33198.2|33191.2|126
1695092400000|2023-09-19 03:00:00|33215.7|33208.7|33218.2|33211.2|33218.2|33211.2|33203.2|33196.2|104
1695092700000|2023-09-19 03:05:00|33215.7|33208.7|33218.2|33211.2|33220.7|33213.7|33210.7|33203.7|79
1695093000000|2023-09-19 03:10:00|33215.7|33208.7|33223.2|33216.2|33228.2|33221.2|33213.2|33206.2|76
1695093300000|2023-09-19 03:15:00|33218.2|33211.2|33228.2|33221.2|33238.2|33231.2|33218.2|33211.2|127
1695093600000|2023-09-19 03:20:00|33233.2|33226.2|33238.2|33231.2|33238.2|33231.2|33228.2|33221.2|61
1695093900000|2023-09-19 03:25:00|33243.2|33236.2|33235.7|33228.7|33243.2|33236.2|33233.2|33226.2|147
1695094200000|2023-09-19 03:30:00|33233.2|33226.2|33238.2|33231.2|33253.2|33246.2|33223.2|33216.2|341
1695094500000|2023-09-19 03:35:00|33233.2|33226.2|33238.2|33231.2|33243.2|33236.2|33218.2|33211.2|137
1695094800000|2023-09-19 03:40:00|33233.2|33226.2|33223.2|33216.2|33235.7|33228.7|33213.2|33206.2|120
1695095100000|2023-09-19 03:45:00|33225.7|33218.7|33213.2|33206.2|33228.2|33221.2|33210.7|33203.7|150
1695095400000|2023-09-19 03:50:00|33218.2|33211.2|33233.2|33226.2|33233.2|33226.2|33213.2|33206.2|102
1695095700000|2023-09-19 03:55:00|33235.7|33228.7|33238.2|33231.2|33238.2|33231.2|33220.7|33213.7|185
1695096000000|2023-09-19 04:00:00|33233.2|33226.2|33223.2|33216.2|33233.2|33226.2|33218.2|33211.2|135
1695096300000|2023-09-19 04:05:00|33228.2|33221.2|33238.2|33231.2|33238.2|33231.2|33223.2|33216.2|125
1695096600000|2023-09-19 04:10:00|33240.7|33233.7|33238.2|33231.2|33248.2|33241.2|33235.7|33228.7|121
1695096900000|2023-09-19 04:15:00|33240.7|33233.7|33253.2|33246.2|33253.2|33246.2|33233.2|33226.2|170
1695097200000|2023-09-19 04:20:00|33255.7|33248.7|33263.2|33256.2|33263.2|33256.2|33253.2|33246.2|114
1695097500000|2023-09-19 04:25:00|33260.7|33253.7|33258.2|33251.2|33268.2|33261.2|33258.2|33251.2|148
1695097800000|2023-09-19 04:30:00|33255.7|33248.7|33243.2|33236.2|33263.2|33256.2|33235.7|33228.7|151
1695098100000|2023-09-19 04:35:00|33238.2|33231.2|33243.2|33236.2|33248.2|33241.2|33228.2|33221.2|145
1695098400000|2023-09-19 04:40:00|33240.7|33233.7|33213.2|33206.2|33243.2|33236.2|33213.2|33206.2|123
1695098700000|2023-09-19 04:45:00|33215.7|33208.7|33213.2|33206.2|33218.2|33211.2|33208.2|33201.2|84
1695099000000|2023-09-19 04:50:00|33215.7|33208.7|33213.2|33206.2|33218.2|33211.2|33208.2|33201.2|148
1695099300000|2023-09-19 04:55:00|33215.7|33208.7|33213.2|33206.2|33218.2|33211.2|33198.2|33191.2|214
1695099600000|2023-09-19 05:00:00|33208.2|33201.2|33183.2|33176.2|33208.2|33201.2|33183.2|33176.2|279
1695099900000|2023-09-19 05:05:00|33188.2|33181.2|33188.2|33181.2|33198.2|33191.2|33183.2|33176.2|173
1695100200000|2023-09-19 05:10:00|33190.7|33183.7|33213.2|33206.2|33213.2|33206.2|33190.7|33183.7|150
1695100500000|2023-09-19 05:15:00|33208.2|33201.2|33190.7|33183.7|33208.2|33201.2|33188.2|33181.2|183
1695100800000|2023-09-19 05:20:00|33193.2|33186.2|33183.2|33176.2|33198.2|33191.2|33180.7|33173.7|213
1695101100000|2023-09-19 05:25:00|33180.7|33173.7|33198.2|33191.2|33198.2|33191.2|33178.2|33171.2|182
1695101400000|2023-09-19 05:30:00|33193.2|33186.2|33218.2|33211.2|33228.2|33221.2|33188.2|33181.2|207
1695101700000|2023-09-19 05:35:00|33213.2|33206.2|33198.2|33191.2|33213.2|33206.2|33185.7|33178.7|286
1695102000000|2023-09-19 05:40:00|33208.2|33201.2|33193.2|33186.2|33208.2|33201.2|33188.2|33181.2|228
1695102300000|2023-09-19 05:45:00|33195.7|33188.7|33213.2|33206.2|33215.7|33208.7|33183.2|33176.2|244
1695102600000|2023-09-19 05:50:00|33223.2|33216.2|33248.2|33241.2|33248.2|33241.2|33208.2|33201.2|493
1695102900000|2023-09-19 05:55:00|33243.2|33236.2|33273.2|33266.2|33273.2|33266.2|33238.2|33231.2|862
1695103200000|2023-09-19 06:00:00|33268.2|33261.2|33263.2|33256.2|33273.2|33266.2|33243.2|33236.2|1275
1695103500000|2023-09-19 06:05:00|33265.7|33258.7|33275.7|33268.7|33278.2|33271.2|33258.2|33251.2|453
1695103800000|2023-09-19 06:10:00|33273.2|33266.2|33268.2|33261.2|33278.2|33271.2|33263.2|33256.2|377
1695104100000|2023-09-19 06:15:00|33270.7|33263.7|33273.2|33266.2|33278.2|33271.2|33258.2|33251.2|245
1695104400000|2023-09-19 06:20:00|33270.7|33263.7|33268.2|33261.2|33270.7|33263.7|33258.2|33251.2|88
1695104700000|2023-09-19 06:25:00|33273.2|33266.2|33268.2|33261.2|33273.2|33266.2|33268.2|33261.2|46
1695105000000|2023-09-19 06:30:00|33270.7|33263.7|33278.2|33271.2|33278.2|33271.2|33265.7|33258.7|31
1695105300000|2023-09-19 06:35:00|33275.7|33268.7|33280.7|33273.7|33283.2|33276.2|33275.7|33268.7|61
1695105600000|2023-09-19 06:40:00|33278.2|33271.2|33283.2|33276.2|33288.2|33281.2|33278.2|33271.2|46
1695105900000|2023-09-19 06:45:00|33280.7|33273.7|33288.2|33281.2|33288.2|33281.2|33278.2|33271.2|32
1695106200000|2023-09-19 06:50:00|33285.7|33278.7|33283.2|33276.2|33288.2|33281.2|33278.2|33271.2|67
1695106500000|2023-09-19 06:55:00|33278.2|33271.2|33298.2|33291.2|33303.2|33296.2|33275.7|33268.7|97
1695106800000|2023-09-19 07:00:00|33295.7|33288.7|33298.2|33291.2|33303.2|33296.2|33278.2|33271.2|65
1695107100000|2023-09-19 07:05:00|33300.7|33293.7|33290.7|33283.7|33303.2|33296.2|33288.2|33281.2|87
1695107400000|2023-09-19 07:10:00|33293.2|33286.2|33303.2|33296.2|33313.2|33306.2|33293.2|33286.2|95
1695107700000|2023-09-19 07:15:00|33308.2|33301.2|33318.2|33311.2|33320.7|33313.7|33303.2|33296.2|68
1695108000000|2023-09-19 07:20:00|33320.7|33313.7|33328.2|33321.2|33333.2|33326.2|33318.2|33311.2|75
1695108300000|2023-09-19 07:25:00|33330.7|33323.7|33328.2|33321.2|33333.2|33326.2|33318.2|33311.2|125
1695108600000|2023-09-19 07:30:00|33323.2|33316.2|33308.2|33301.2|33325.7|33318.7|33298.2|33291.2|145
1695108900000|2023-09-19 07:35:00|33310.7|33303.7|33333.2|33326.2|33333.2|33326.2|33308.2|33301.2|186
1695109200000|2023-09-19 07:40:00|33335.7|33328.7|33323.2|33316.2|33338.2|33331.2|33315.7|33308.7|78
1695109500000|2023-09-19 07:45:00|33328.2|33321.2|33330.7|33323.7|33335.7|33328.7|33315.7|33308.7|59
1695109800000|2023-09-19 07:50:00|33333.2|33326.2|33340.7|33333.7|33340.7|33333.7|33313.2|33306.2|48
1695110100000|2023-09-19 07:55:00|33338.2|33331.2|33338.2|33331.2|33343.2|33336.2|33333.2|33326.2|92
1695110400000|2023-09-19 08:00:00|33335.7|33328.7|33338.2|33331.2|33348.2|33341.2|33330.7|33323.7|105
1695110700000|2023-09-19 08:05:00|33340.7|33333.7|33343.2|33336.2|33348.2|33341.2|33333.2|33326.2|83
1695111000000|2023-09-19 08:10:00|33345.7|33338.7|33363.2|33356.2|33368.2|33361.2|33338.2|33331.2|114
1695111300000|2023-09-19 08:15:00|33365.7|33358.7|33353.2|33346.2|33368.2|33361.2|33353.2|33346.2|124
1695111600000|2023-09-19 08:20:00|33355.7|33348.7|33358.2|33351.2|33368.2|33361.2|33355.7|33348.7|23
1695111900000|2023-09-19 08:25:00|33360.7|33353.7|33348.2|33341.2|33363.2|33356.2|33348.2|33341.2|23
1695112200000|2023-09-19 08:30:00|33350.7|33343.7|33353.2|33346.2|33353.2|33346.2|33338.2|33331.2|20
1695112500000|2023-09-19 08:35:00|33350.7|33343.7|33358.2|33351.2|33363.2|33356.2|33345.7|33338.7|12
1695112800000|2023-09-19 08:40:00|33360.7|33353.7|33358.2|33351.2|33360.7|33353.7|33348.2|33341.2|11
1695113100000|2023-09-19 08:45:00|33360.7|33353.7|33358.2|33351.2|33363.2|33356.2|33348.2|33341.2|20
1695113400000|2023-09-19 08:50:00|33360.7|33353.7|33365.7|33358.7|33368.2|33361.2|33358.2|33351.2|44
1695113700000|2023-09-19 08:55:00|33363.2|33356.2|33363.2|33356.2|33368.2|33361.2|33363.2|33356.2|20
1695114000000|2023-09-19 09:00:00|33365.7|33358.7|33355.7|33348.7|33368.2|33361.2|33353.2|33346.2|26
1695114300000|2023-09-19 09:05:00|33358.2|33351.2|33350.7|33343.7|33358.2|33351.2|33348.2|33341.2|32
1695114600000|2023-09-19 09:10:00|33348.2|33341.2|33343.2|33336.2|33350.7|33343.7|33338.2|33331.2|92
1695114900000|2023-09-19 09:15:00|33348.2|33341.2|33358.2|33351.2|33358.2|33351.2|33343.2|33336.2|77
1695115200000|2023-09-19 09:20:00|33363.2|33356.2|33363.2|33356.2|33365.7|33358.7|33353.2|33346.2|52
1695115500000|2023-09-19 09:25:00|33365.7|33358.7|33398.2|33391.2|33398.2|33391.2|33363.2|33356.2|180
1695115800000|2023-09-19 09:30:00|33395.7|33388.7|33393.2|33386.2|33403.2|33396.2|33393.2|33386.2|130
1695116100000|2023-09-19 09:35:00|33390.7|33383.7|33380.7|33373.7|33393.2|33386.2|33373.2|33366.2|46
1695116400000|2023-09-19 09:40:00|33383.2|33376.2|33383.2|33376.2|33388.2|33381.2|33383.2|33376.2|8
1695116700000|2023-09-19 09:45:00|33385.7|33378.7|33378.2|33371.2|33388.2|33381.2|33378.2|33371.2|21
1695117000000|2023-09-19 09:50:00|33380.7|33373.7|33378.2|33371.2|33383.2|33376.2|33373.2|33366.2|20
1695117300000|2023-09-19 09:55:00|33375.7|33368.7|33390.7|33383.7|33390.7|33383.7|33373.2|33366.2|5
1695117600000|2023-09-19 10:00:00|33393.2|33386.2|33388.2|33381.2|33393.2|33386.2|33378.2|33371.2|40
1695117900000|2023-09-19 10:05:00|33385.7|33378.7|33398.2|33391.2|33398.2|33391.2|33383.2|33376.2|10
1695118200000|2023-09-19 10:10:00|33400.7|33393.7|33400.7|33393.7|33403.2|33396.2|33398.2|33391.2|36
1695118500000|2023-09-19 10:15:00|33403.2|33396.2|33398.2|33391.2|33408.2|33401.2|33398.2|33391.2|27
1695118800000|2023-09-19 10:20:00|33395.7|33388.7|33398.2|33391.2|33398.2|33391.2|33393.2|33386.2|20
1695119100000|2023-09-19 10:25:00|33395.7|33388.7|33388.2|33381.2|33398.2|33391.2|33383.2|33376.2|10
1695119400000|2023-09-19 10:30:00|33385.7|33378.7|33390.7|33383.7|33393.2|33386.2|33385.7|33378.7|57
1695119700000|2023-09-19 10:35:00|33388.2|33381.2|33388.2|33381.2|33390.7|33383.7|33385.7|33378.7|34
1695120000000|2023-09-19 10:40:00|33383.2|33376.2|33393.2|33386.2|33398.2|33391.2|33383.2|33376.2|33
1695120300000|2023-09-19 10:45:00|33395.7|33388.7|33383.2|33376.2|33395.7|33388.7|33383.2|33376.2|42
1695120600000|2023-09-19 10:50:00|33388.2|33381.2|33388.2|33381.2|33395.7|33388.7|33383.2|33376.2|31
1695120900000|2023-09-19 10:55:00|33385.7|33378.7|33375.7|33368.7|33388.2|33381.2|33373.2|33366.2|16
1695121200000|2023-09-19 11:00:00|33373.2|33366.2|33378.2|33371.2|33383.2|33376.2|33373.2|33366.2|34
1695121500000|2023-09-19 11:05:00|33380.7|33373.7|33378.2|33371.2|33388.2|33381.2|33378.2|33371.2|10
1695121800000|2023-09-19 11:10:00|33380.7|33373.7|33370.7|33363.7|33380.7|33373.7|33370.7|33363.7|23
1695122100000|2023-09-19 11:15:00|33368.2|33361.2|33355.7|33348.7|33373.2|33366.2|33353.2|33346.2|47
1695122400000|2023-09-19 11:20:00|33353.2|33346.2|33368.2|33361.2|33368.2|33361.2|33353.2|33346.2|40
1695122700000|2023-09-19 11:25:00|33363.2|33356.2|33380.7|33373.7|33380.7|33373.7|33363.2|33356.2|11
1695123000000|2023-09-19 11:30:00|33378.2|33371.2|33373.2|33366.2|33380.7|33373.7|33368.2|33361.2|9
1695123300000|2023-09-19 11:35:00|33370.7|33363.7|33365.7|33358.7|33373.2|33366.2|33365.7|33358.7|12
1695123600000|2023-09-19 11:40:00|33363.2|33356.2|33353.2|33346.2|33368.2|33361.2|33353.2|33346.2|24
1695123900000|2023-09-19 11:45:00|33355.7|33348.7|33370.7|33363.7|33373.2|33366.2|33350.7|33343.7|24
1695124200000|2023-09-19 11:50:00|33368.2|33361.2|33373.2|33366.2|33378.2|33371.2|33368.2|33361.2|80
1695124500000|2023-09-19 11:55:00|33368.2|33361.2|33373.2|33366.2|33373.2|33366.2|33365.7|33358.7|15
1695124800000|2023-09-19 12:00:00|33368.2|33361.2|33365.7|33358.7|33373.2|33366.2|33363.2|33356.2|17
1695125100000|2023-09-19 12:05:00|33363.2|33356.2|33368.2|33361.2|33373.2|33366.2|33363.2|33356.2|39
1695125400000|2023-09-19 12:10:00|33365.7|33358.7|33378.2|33371.2|33380.7|33373.7|33363.2|33356.2|15
1695125700000|2023-09-19 12:15:00|33375.7|33368.7|33360.7|33353.7|33380.7|33373.7|33358.2|33351.2|16
1695126000000|2023-09-19 12:20:00|33358.2|33351.2|33358.2|33351.2|33363.2|33356.2|33348.2|33341.2|27
1695126300000|2023-09-19 12:25:00|33355.7|33348.7|33365.7|33358.7|33368.2|33361.2|33353.2|33346.2|13
1695126600000|2023-09-19 12:30:00|33368.2|33361.2|33358.2|33351.2|33368.2|33361.2|33353.2|33346.2|60
1695126900000|2023-09-19 12:35:00|33360.7|33353.7|33353.2|33346.2|33360.7|33353.7|33343.2|33336.2|62
1695127200000|2023-09-19 12:40:00|33350.7|33343.7|33333.2|33326.2|33353.2|33346.2|33333.2|33326.2|63
1695127500000|2023-09-19 12:45:00|33330.7|33323.7|33333.2|33326.2|33333.2|33326.2|33320.7|33313.7|80
1695127800000|2023-09-19 12:50:00|33330.7|33323.7|33328.2|33321.2|33333.2|33326.2|33315.7|33308.7|53
1695128100000|2023-09-19 12:55:00|33325.7|33318.7|33318.2|33311.2|33328.2|33321.2|33318.2|33311.2|91
1695128400000|2023-09-19 13:00:00|33320.7|33313.7|33303.2|33296.2|33325.7|33318.7|33303.2|33296.2|70
1695128700000|2023-09-19 13:05:00|33300.7|33293.7|33308.2|33301.2|33310.7|33303.7|33293.2|33286.2|57
1695129000000|2023-09-19 13:10:00|33303.2|33296.2|33313.2|33306.2|33313.2|33306.2|33300.7|33293.7|33
1695129300000|2023-09-19 13:15:00|33310.7|33303.7|33308.2|33301.2|33313.2|33306.2|33303.2|33296.2|15
1695129600000|2023-09-19 13:20:00|33305.7|33298.7|33313.2|33306.2|33315.7|33308.7|33303.2|33296.2|16
1695129900000|2023-09-19 13:25:00|33315.7|33308.7|33318.2|33311.2|33323.2|33316.2|33308.2|33301.2|37
1695130200000|2023-09-19 13:30:00|33320.7|33313.7|33345.7|33338.7|33353.2|33346.2|33318.2|33311.2|360
1695130500000|2023-09-19 13:35:00|33343.2|33336.2|33338.2|33331.2|33350.7|33343.7|33333.2|33326.2|80
1695130800000|2023-09-19 13:40:00|33340.7|33333.7|33310.7|33303.7|33345.7|33338.7|33303.2|33296.2|122
1695131100000|2023-09-19 13:45:00|33313.2|33306.2|33318.2|33311.2|33328.2|33321.2|33310.7|33303.7|103
1695131400000|2023-09-19 13:50:00|33315.7|33308.7|33303.2|33296.2|33323.2|33316.2|33298.2|33291.2|133
1695131700000|2023-09-19 13:55:00|33305.7|33298.7|33268.2|33261.2|33310.7|33303.7|33268.2|33261.2|142
1695132000000|2023-09-19 14:00:00|33270.7|33263.7|33238.2|33231.2|33273.2|33266.2|33238.2|33231.2|250
1695132300000|2023-09-19 14:05:00|33243.2|33236.2|33248.2|33241.2|33258.2|33251.2|33243.2|33236.2|98
1695132600000|2023-09-19 14:10:00|33250.7|33243.7|33243.2|33236.2|33258.2|33251.2|33240.7|33233.7|107
1695132900000|2023-09-19 14:15:00|33245.7|33238.7|33258.2|33251.2|33258.2|33251.2|33228.2|33221.2|106
1695133200000|2023-09-19 14:20:00|33255.7|33248.7|33248.2|33241.2|33263.2|33256.2|33245.7|33238.7|131
1695133500000|2023-09-19 14:25:00|33250.7|33243.7|33248.2|33241.2|33258.2|33251.2|33233.2|33226.2|103
1695133800000|2023-09-19 14:30:00|33243.2|33236.2|33218.2|33211.2|33243.2|33236.2|33215.7|33208.7|172
1695134100000|2023-09-19 14:35:00|33220.7|33213.7|33198.2|33191.2|33228.2|33221.2|33198.2|33191.2|108
1695134400000|2023-09-19 14:40:00|33200.7|33193.7|33215.7|33208.7|33218.2|33211.2|33193.2|33186.2|95
1695134700000|2023-09-19 14:45:00|33213.2|33206.2|33218.2|33211.2|33233.2|33226.2|33213.2|33206.2|186
1695135000000|2023-09-19 14:50:00|33215.7|33208.7|33218.2|33211.2|33228.2|33221.2|33213.2|33206.2|50
1695135300000|2023-09-19 14:55:00|33220.7|33213.7|33223.2|33216.2|33235.7|33228.7|33218.2|33211.2|98
1695135600000|2023-09-19 15:00:00|33220.7|33213.7|33205.7|33198.7|33228.2|33221.2|33203.2|33196.2|434
1695135900000|2023-09-19 15:05:00|33208.2|33201.2|33203.2|33196.2|33213.2|33206.2|33198.2|33191.2|41
1695136200000|2023-09-19 15:10:00|33200.7|33193.7|33215.7|33208.7|33215.7|33208.7|33195.7|33188.7|39
1695136500000|2023-09-19 15:15:00|33213.2|33206.2|33198.2|33191.2|33215.7|33208.7|33188.2|33181.2|75
1695136800000|2023-09-19 15:20:00|33200.7|33193.7|33203.2|33196.2|33213.2|33206.2|33200.7|33193.7|105
1695137100000|2023-09-19 15:25:00|33205.7|33198.7|33218.2|33211.2|33223.2|33216.2|33203.2|33196.2|285
1695137400000|2023-09-19 15:30:00|33223.2|33216.2|33238.2|33231.2|33238.2|33231.2|33213.2|33206.2|435
1695137700000|2023-09-19 15:35:00|33240.7|33233.7|33233.2|33226.2|33245.7|33238.7|33233.2|33226.2|264
1695138000000|2023-09-19 15:40:00|33238.2|33231.2|33218.2|33211.2|33238.2|33231.2|33218.2|33211.2|38
1695138300000|2023-09-19 15:45:00|33213.2|33206.2|33228.2|33221.2|33228.2|33221.2|33213.2|33206.2|75
1695138600000|2023-09-19 15:50:00|33223.2|33216.2|33223.2|33216.2|33228.2|33221.2|33215.7|33208.7|133
1695138900000|2023-09-19 15:55:00|33220.7|33213.7|33238.2|33231.2|33238.2|33231.2|33220.7|33213.7|95
1695139200000|2023-09-19 16:00:00|33235.7|33228.7|33223.2|33216.2|33235.7|33228.7|33223.2|33216.2|94
1695139500000|2023-09-19 16:05:00|33225.7|33218.7|33220.7|33213.7|33228.2|33221.2|33213.2|33206.2|23
1695139800000|2023-09-19 16:10:00|33218.2|33211.2|33233.2|33226.2|33233.2|33226.2|33218.2|33211.2|136
1695140100000|2023-09-19 16:15:00|33235.7|33228.7|33238.2|33231.2|33243.2|33236.2|33233.2|33226.2|51
1695140400000|2023-09-19 16:20:00|33235.7|33228.7|33233.2|33226.2|33238.2|33231.2|33228.2|33221.2|47
1695140700000|2023-09-19 16:25:00|33228.2|33221.2|33223.2|33216.2|33233.2|33226.2|33223.2|33216.2|106
1695141000000|2023-09-19 16:30:00|33220.7|33213.7|33213.2|33206.2|33223.2|33216.2|33213.2|33206.2|28
1695141300000|2023-09-19 16:35:00|33210.7|33203.7|33198.2|33191.2|33213.2|33206.2|33195.7|33188.7|84
1695141600000|2023-09-19 16:40:00|33200.7|33193.7|33200.7|33193.7|33208.2|33201.2|33193.2|33186.2|110
1695141900000|2023-09-19 16:45:00|33198.2|33191.2|33198.2|33191.2|33203.2|33196.2|33188.2|33181.2|35
1695142200000|2023-09-19 16:50:00|33203.2|33196.2|33208.2|33201.2|33213.2|33206.2|33193.2|33186.2|54
1695142500000|2023-09-19 16:55:00|33210.7|33203.7|33228.2|33221.2|33228.2|33221.2|33208.2|33201.2|44
1695142800000|2023-09-19 17:00:00|33223.2|33216.2|33233.2|33226.2|33233.2|33226.2|33223.2|33216.2|34
1695143100000|2023-09-19 17:05:00|33230.7|33223.7|33233.2|33226.2|33233.2|33226.2|33225.7|33218.7|29
1695143400000|2023-09-19 17:10:00|33228.2|33221.2|33238.2|33231.2|33238.2|33231.2|33228.2|33221.2|62
1695143700000|2023-09-19 17:15:00|33233.2|33226.2|33243.2|33236.2|33243.2|33236.2|33233.2|33226.2|64
1695144000000|2023-09-19 17:20:00|33240.7|33233.7|33238.2|33231.2|33245.7|33238.7|33233.2|33226.2|57
1695144300000|2023-09-19 17:25:00|33233.2|33226.2|33235.7|33228.7|33238.2|33231.2|33230.7|33223.7|21
1695144600000|2023-09-19 17:30:00|33238.2|33231.2|33245.7|33238.7|33253.2|33246.2|33235.7|33228.7|42
1695144900000|2023-09-19 17:35:00|33248.2|33241.2|33250.7|33243.7|33253.2|33246.2|33243.2|33236.2|110
1695145200000|2023-09-19 17:40:00|33253.2|33246.2|33258.2|33251.2|33260.7|33253.7|33253.2|33246.2|186
1695145500000|2023-09-19 17:45:00|33263.2|33256.2|33293.2|33286.2|33298.2|33291.2|33263.2|33256.2|224
1695145800000|2023-09-19 17:50:00|33295.7|33288.7|33288.2|33281.2|33298.2|33291.2|33283.2|33276.2|32
1695146100000|2023-09-19 17:55:00|33283.2|33276.2|33283.2|33276.2|33285.7|33278.7|33273.2|33266.2|33
1695146400000|2023-09-19 18:00:00|33285.7|33278.7|33283.2|33276.2|33295.7|33288.7|33278.2|33271.2|64
1695146700000|2023-09-19 18:05:00|33285.7|33278.7|33278.2|33271.2|33288.2|33281.2|33278.2|33271.2|20
1695147000000|2023-09-19 18:10:00|33280.7|33273.7|33278.2|33271.2|33288.2|33281.2|33278.2|33271.2|23
1695147300000|2023-09-19 18:15:00|33273.2|33266.2|33273.2|33266.2|33278.2|33271.2|33268.2|33261.2|38
1695147600000|2023-09-19 18:20:00|33278.2|33271.2|33268.2|33261.2|33278.2|33271.2|33265.7|33258.7|53
1695147900000|2023-09-19 18:25:00|33270.7|33263.7|33268.2|33261.2|33280.7|33273.7|33263.2|33256.2|53
1695148200000|2023-09-19 18:30:00|33273.2|33266.2|33283.2|33276.2|33283.2|33276.2|33268.2|33261.2|19
1695148500000|2023-09-19 18:35:00|33288.2|33281.2|33308.2|33301.2|33318.2|33311.2|33288.2|33281.2|107
1695148800000|2023-09-19 18:40:00|33305.7|33298.7|33313.2|33306.2|33313.2|33306.2|33305.7|33298.7|17
1695149100000|2023-09-19 18:45:00|33310.7|33303.7|33298.2|33291.2|33313.2|33306.2|33293.2|33286.2|86
1695149400000|2023-09-19 18:50:00|33295.7|33288.7|33283.2|33276.2|33298.2|33291.2|33273.2|33266.2|88
1695149700000|2023-09-19 18:55:00|33280.7|33273.7|33268.2|33261.2|33285.7|33278.7|33268.2|33261.2|25
1695150000000|2023-09-19 19:00:00|33265.7|33258.7|33275.7|33268.7|33280.7|33273.7|33263.2|33256.2|65
1695150300000|2023-09-19 19:05:00|33278.2|33271.2|33273.2|33266.2|33278.2|33271.2|33270.7|33263.7|8
1695150600000|2023-09-19 19:10:00|33275.7|33268.7|33275.7|33268.7|33280.7|33273.7|33268.2|33261.2|40
1695150900000|2023-09-19 19:15:00|33278.2|33271.2|33280.7|33273.7|33280.7|33273.7|33270.7|33263.7|29
1695151200000|2023-09-19 19:20:00|33278.2|33271.2|33278.2|33271.2|33280.7|33273.7|33270.7|33263.7|16
1695151500000|2023-09-19 19:25:00|33280.7|33273.7|33290.7|33283.7|33293.2|33286.2|33278.2|33271.2|25
1695151800000|2023-09-19 19:30:00|33288.2|33281.2|33288.2|33281.2|33293.2|33286.2|33280.7|33273.7|18
1695152100000|2023-09-19 19:35:00|33285.7|33278.7|33288.2|33281.2|33293.2|33286.2|33283.2|33276.2|11
1695152400000|2023-09-19 19:40:00|33285.7|33278.7|33298.2|33291.2|33298.2|33291.2|33283.2|33276.2|90
1695152700000|2023-09-19 19:45:00|33300.7|33293.7|33298.2|33291.2|33308.2|33301.2|33293.2|33286.2|154
1695153000000|2023-09-19 19:50:00|33293.2|33286.2|33288.2|33281.2|33298.2|33291.2|33288.2|33281.2|53
1695153300000|2023-09-19 19:55:00|33285.7|33278.7|33288.2|33281.2|33303.2|33296.2|33283.2|33276.2|229
1695153600000|2023-09-19 20:00:00|33293.2|33286.2|33285.7|33278.7|33298.2|33291.2|33285.7|33278.7|82
1695153900000|2023-09-19 20:05:00|33288.2|33281.2|33285.7|33278.7|33288.2|33281.2|33280.7|33273.7|44
1695154200000|2023-09-19 20:10:00|33283.2|33276.2|33288.2|33281.2|33293.2|33286.2|33283.2|33276.2|10
1695154500000|2023-09-19 20:15:00|33290.7|33283.7|33288.2|33281.2|33290.7|33283.7|33288.2|33281.2|28
1695154800000|2023-09-19 20:20:00|33290.7|33283.7|33288.2|33281.2|33290.7|33283.7|33288.2|33281.2|5
1695155100000|2023-09-19 20:25:00|33290.7|33283.7|33288.2|33281.2|33290.7|33283.7|33288.2|33281.2|5
1695155400000|2023-09-19 20:30:00|33290.7|33283.7|33288.2|33281.2|33290.7|33283.7|33288.2|33281.2|6
1695156000000|2023-09-19 20:40:00|33290.7|33283.7|33288.2|33281.2|33293.2|33286.2|33288.2|33281.2|14
1695156300000|2023-09-19 20:45:00|33290.7|33283.7|33293.2|33286.2|33295.7|33288.7|33288.2|33281.2|13
1695156600000|2023-09-19 20:50:00|33290.7|33283.7|33293.2|33286.2|33298.2|33291.2|33290.7|33283.7|19
1695156900000|2023-09-19 20:55:00|33295.7|33288.7|33282.2|33267.2|33295.7|33288.7|33278.2|33267.2|27
1695157200000|2023-09-19 21:00:00|33279.7|33264.7|33267.2|33252.2|33279.7|33264.7|33264.7|33249.7|3
1695157500000|2023-09-19 21:05:00|33269.7|33254.7|33269.7|33254.7|33269.7|33254.7|33262.2|33247.2|5
1695157800000|2023-09-19 21:10:00|33277|33247|33277|33247|33277|33247|33277|33247|10781
1695158100000|2023-09-19 21:15:00|33277.2|33247.2|33278|33248|33278|33248|33277.2|33247.2|0
1695158400000|2023-09-19 21:20:00|33277.8|33247.8|33277.1|33247.1|33278|33248|33276.7|33246.7|0
1695158700000|2023-09-19 21:25:00|33276.7|33246.7|33276.7|33246.7|33276.7|33246.7|33276.7|33246.7|0
1695159000000|2023-09-19 21:30:00|33277.1|33247.1|33277|33247|33277.2|33247.2|33276.2|33246.2|0
1695159300000|2023-09-19 21:35:00|33277.2|33247.2|33277.1|33247.1|33277.2|33247.2|33276.9|33246.9|0
1695159600000|2023-09-19 21:40:00|33277.5|33247.5|33277.3|33247.3|33277.5|33247.5|33277.3|33247.3|0
1695159900000|2023-09-19 21:45:00|33277.8|33247.8|33277.9|33247.9|33278.4|33248.4|33277.3|33247.3|0
1695160200000|2023-09-19 21:50:00|33278|33248|33276.2|33246.2|33278.4|33248.4|33276|33246|0
1695160500000|2023-09-19 21:55:00|33276|33246|33276.4|33246.4|33277.2|33247.2|33276|33246|0
1695160800000|2023-09-19 22:00:00|33274.3|33244.3|33289.7|33274.7|33289.7|33274.7|33269.1|33239.1|4
1695161100000|2023-09-19 22:05:00|33287.2|33272.2|33287.2|33272.2|33289.7|33274.7|33287.2|33272.2|3
1695162000000|2023-09-19 22:20:00|33292.2|33277.2|33292.2|33277.2|33294.7|33279.7|33292.2|33277.2|4
1695162900000|2023-09-19 22:35:00|33282.2|33267.2|33282.2|33267.2|33282.2|33267.2|33282.2|33267.2|8
1695163500000|2023-09-19 22:45:00|33277.2|33262.2|33277.2|33262.2|33277.2|33262.2|33277.2|33262.2|5
1695163800000|2023-09-19 22:50:00|||||||||1
1695164100000|2023-09-19 22:55:00|33279.7|33264.7|33279.7|33264.7|33282.2|33267.2|33279.7|33264.7|7
1695164400000|2023-09-19 23:00:00|33282.2|33267.2|33277.2|33262.2|33282.2|33267.2|33274.7|33259.7|3
1695164700000|2023-09-19 23:05:00|33279.7|33264.7|33279.7|33264.7|33284.7|33269.7|33277.2|33262.2|0
1695165000000|2023-09-19 23:10:00|33277.2|33262.2|33284.7|33269.7|33284.7|33269.7|33277.2|33262.2|1
1695165300000|2023-09-19 23:15:00|33287.2|33272.2|33282.2|33267.2|33287.2|33272.2|33282.2|33267.2|4
1695165600000|2023-09-19 23:20:00|33277.2|33262.2|33297.2|33282.2|33302.2|33287.2|33277.2|33262.2|56
1695165900000|2023-09-19 23:25:00|33294.7|33279.7|33302.2|33287.2|33302.2|33287.2|33294.7|33279.7|50
1695166200000|2023-09-19 23:30:00|33299.7|33284.7|33298.2|33291.2|33303.2|33296.2|33293.2|33282.2|8065
1695166500000|2023-09-19 23:35:00|33295.7|33288.7|33293.2|33286.2|33298.2|33291.2|33293.2|33286.2|86
1695166800000|2023-09-19 23:40:00|33298.2|33291.2|33313.2|33306.2|33318.2|33311.2|33293.2|33286.2|174
1695167100000|2023-09-19 23:45:00|33303.2|33296.2|33288.2|33281.2|33308.2|33301.2|33283.2|33276.2|206
1695167400000|2023-09-19 23:50:00|33290.7|33283.7|33278.2|33271.2|33298.2|33291.2|33273.2|33266.2|151
1695167700000|2023-09-19 23:55:00|33273.2|33266.2|33288.2|33281.2|33288.2|33281.2|33265.7|33258.7|130
1695081600000|2023-09-19 00:00:00|33263.2|33256.2|33258.2|33251.2|33285.7|33278.7|33228.2|33221.2|1384
1695081900000|2023-09-19 00:05:00|33268.2|33261.2|33288.2|33281.2|33308.2|33301.2|33263.2|33256.2|744
1695082200000|2023-09-19 00:10:00|33293.2|33286.2|33313.2|33306.2|33323.2|33316.2|33293.2|33286.2|671
1695082500000|2023-09-19 00:15:00|33310.7|33303.7|33268.2|33261.2|33328.2|33321.2|33263.2|33256.2|682
1695082800000|2023-09-19 00:20:00|33265.7|33258.7|33293.2|33286.2|33308.2|33301.2|33258.2|33251.2|353
1695083100000|2023-09-19 00:25:00|33290.7|33283.7|33338.2|33331.2|33338.2|33331.2|33288.2|33281.2|270
1695083400000|2023-09-19 00:30:00|33335.7|33328.7|33333.2|33326.2|33353.2|33346.2|33323.2|33316.2|218
1695083700000|2023-09-19 00:35:00|33335.7|33328.7|33328.2|33321.2|33343.2|33336.2|33303.2|33296.2|458
1695084000000|2023-09-19 00:40:00|33323.2|33316.2|33338.2|33331.2|33348.2|33341.2|33313.2|33306.2|279
1695084300000|2023-09-19 00:45:00|33335.7|33328.7|33333.2|33326.2|33343.2|33336.2|33303.2|33296.2|302
1695084600000|2023-09-19 00:50:00|33330.7|33323.7|33348.2|33341.2|33360.7|33353.7|33313.2|33306.2|271
1695084900000|2023-09-19 00:55:00|33343.2|33336.2|33313.2|33306.2|33345.7|33338.7|33298.2|33291.2|347
1695085200000|2023-09-19 01:00:00|33315.7|33308.7|33328.2|33321.2|33343.2|33336.2|33298.2|33291.2|253
1695085500000|2023-09-19 01:05:00|33333.2|33326.2|33323.2|33316.2|33338.2|33331.2|33318.2|33311.2|147
1695085800000|2023-09-19 01:10:00|33318.2|33311.2|33283.2|33276.2|33343.2|33336.2|33275.7|33268.7|465
1695086100000|2023-09-19 01:15:00|33288.2|33281.2|33253.2|33246.2|33293.2|33286.2|33243.2|33236.2|539
1695086400000|2023-09-19 01:20:00|33245.7|33238.7|33258.2|33251.2|33258.2|33251.2|33233.2|33226.2|293
1695086700000|2023-09-19 01:25:00|33260.7|33253.7|33243.2|33236.2|33273.2|33266.2|33233.2|33226.2|323
1695087000000|2023-09-19 01:30:00|33235.7|33228.7|33198.2|33191.2|33243.2|33236.2|33198.2|33191.2|454
1695087300000|2023-09-19 01:35:00|33203.2|33196.2|33163.2|33156.2|33213.2|33206.2|33163.2|33156.2|750
1695087600000|2023-09-19 01:40:00|33165.7|33158.7|33193.2|33186.2|33200.7|33193.7|33155.7|33148.7|610
1695087900000|2023-09-19 01:45:00|33188.2|33181.2|33203.2|33196.2|33203.2|33196.2|33183.2|33176.2|328
1695088200000|2023-09-19 01:50:00|33205.7|33198.7|33183.2|33176.2|33213.2|33206.2|33178.2|33171.2|230
1695088500000|2023-09-19 01:55:00|33185.7|33178.7|33185.7|33178.7|33188.2|33181.2|33163.2|33156.2|242
1695088800000|2023-09-19 02:00:00|33188.2|33181.2|33173.2|33166.2|33188.2|33181.2|33163.2|33156.2|155
1695089100000|2023-09-19 02:05:00|33175.7|33168.7|33178.2|33171.2|33188.2|33181.2|33168.2|33161.2|180
1695089400000|2023-09-19 02:10:00|33180.7|33173.7|33185.7|33178.7|33188.2|33181.2|33163.2|33156.2|203
1695089700000|2023-09-19 02:15:00|33188.2|33181.2|33193.2|33186.2|33208.2|33201.2|33178.2|33171.2|178
1695090000000|2023-09-19 02:20:00|33198.2|33191.2|33170.7|33163.7|33205.7|33198.7|33168.2|33161.2|258
1695090300000|2023-09-19 02:25:00|33168.2|33161.2|33158.2|33151.2|33178.2|33171.2|33148.2|33141.2|360
1695090600000|2023-09-19 02:30:00|33160.7|33153.7|33178.2|33171.2|33178.2|33171.2|33153.2|33146.2|145
1695090900000|2023-09-19 02:35:00|33175.7|33168.7|33198.2|33191.2|33203.2|33196.2|33173.2|33166.2|155
1695091200000|2023-09-19 02:40:00|33195.7|33188.7|33193.2|33186.2|33198.2|33191.2|33183.2|33176.2|132
1695091500000|2023-09-19 02:45:00|33190.7|33183.7|33193.2|33186.2|33203.2|33196.2|33188.2|33181.2|68
1695091800000|2023-09-19 02:50:00|33198.2|33191.2|33203.2|33196.2|33203.2|33196.2|33193.2|33186.2|61
1695092100000|2023-09-19 02:55:00|33200.7|33193.7|33218.2|33211.2|33218.2|33211.2|33198.2|33191.2|126
1695092400000|2023-09-19 03:00:00|33215.7|33208.7|33218.2|33211.2|33218.2|33211.2|33203.2|33196.2|104
1695092700000|2023-09-19 03:05:00|33215.7|33208.7|33218.2|33211.2|33220.7|33213.7|33210.7|33203.7|79
1695093000000|2023-09-19 03:10:00|33215.7|33208.7|33223.2|33216.2|33228.2|33221.2|33213.2|33206.2|76
1695093300000|2023-09-19 03:15:00|33218.2|33211.2|33228.2|33221.2|33238.2|33231.2|33218.2|33211.2|127
1695093600000|2023-09-19 03:20:00|33233.2|33226.2|33238.2|33231.2|33238.2|33231.2|33228.2|33221.2|61
1695093900000|2023-09-19 03:25:00|33243.2|33236.2|33235.7|33228.7|33243.2|33236.2|33233.2|33226.2|147
1695094200000|2023-09-19 03:30:00|33233.2|33226.2|33238.2|33231.2|33253.2|33246.2|33223.2|33216.2|341
1695094500000|2023-09-19 03:35:00|33233.2|33226.2|33238.2|33231.2|33243.2|33236.2|33218.2|33211.2|137
1695094800000|2023-09-19 03:40:00|33233.2|33226.2|33223.2|33216.2|33235.7|33228.7|33213.2|33206.2|120
1695095100000|2023-09-19 03:45:00|33225.7|33218.7|33213.2|33206.2|33228.2|33221.2|33210.7|33203.7|150
1695095400000|2023-09-19 03:50:00|33218.2|33211.2|33233.2|33226.2|33233.2|33226.2|33213.2|33206.2|102
1695095700000|2023-09-19 03:55:00|33235.7|33228.7|33238.2|33231.2|33238.2|33231.2|33220.7|33213.7|185
1695096000000|2023-09-19 04:00:00|33233.2|33226.2|33223.2|33216.2|33233.2|33226.2|33218.2|33211.2|135
1695096300000|2023-09-19 04:05:00|33228.2|33221.2|33238.2|33231.2|33238.2|33231.2|33223.2|33216.2|125
1695096600000|2023-09-19 04:10:00|33240.7|33233.7|33238.2|33231.2|33248.2|33241.2|33235.7|33228.7|121
1695096900000|2023-09-19 04:15:00|33240.7|33233.7|33253.2|33246.2|33253.2|33246.2|33233.2|33226.2|170
1695097200000|2023-09-19 04:20:00|33255.7|33248.7|33263.2|33256.2|33263.2|33256.2|33253.2|33246.2|114
1695097500000|2023-09-19 04:25:00|33260.7|33253.7|33258.2|33251.2|33268.2|33261.2|33258.2|33251.2|148
1695097800000|2023-09-19 04:30:00|33255.7|33248.7|33243.2|33236.2|33263.2|33256.2|33235.7|33228.7|151
1695098100000|2023-09-19 04:35:00|33238.2|33231.2|33243.2|33236.2|33248.2|33241.2|33228.2|33221.2|145
1695098400000|2023-09-19 04:40:00|33240.7|33233.7|33213.2|33206.2|33243.2|33236.2|33213.2|33206.2|123
1695098700000|2023-09-19 04:45:00|33215.7|33208.7|33213.2|33206.2|33218.2|33211.2|33208.2|33201.2|84
1695099000000|2023-09-19 04:50:00|33215.7|33208.7|33213.2|33206.2|33218.2|33211.2|33208.2|33201.2|148
1695099300000|2023-09-19 04:55:00|33215.7|33208.7|33213.2|33206.2|33218.2|33211.2|33198.2|33191.2|214
1695099600000|2023-09-19 05:00:00|33208.2|33201.2|33183.2|33176.2|33208.2|33201.2|33183.2|33176.2|279
1695099900000|2023-09-19 05:05:00|33188.2|33181.2|33188.2|33181.2|33198.2|33191.2|33183.2|33176.2|173
1695100200000|2023-09-19 05:10:00|33190.7|33183.7|33213.2|33206.2|33213.2|33206.2|33190.7|33183.7|150
1695100500000|2023-09-19 05:15:00|33208.2|33201.2|33190.7|33183.7|33208.2|33201.2|33188.2|33181.2|183
1695100800000|2023-09-19 05:20:00|33193.2|33186.2|33183.2|33176.2|33198.2|33191.2|33180.7|33173.7|213
1695101100000|2023-09-19 05:25:00|33180.7|33173.7|33198.2|33191.2|33198.2|33191.2|33178.2|33171.2|182
1695101400000|2023-09-19 05:30:00|33193.2|33186.2|33218.2|33211.2|33228.2|33221.2|33188.2|33181.2|207
1695101700000|2023-09-19 05:35:00|33213.2|33206.2|33198.2|33191.2|33213.2|33206.2|33185.7|33178.7|286
1695102000000|2023-09-19 05:40:00|33208.2|33201.2|33193.2|33186.2|33208.2|33201.2|33188.2|33181.2|228
1695102300000|2023-09-19 05:45:00|33195.7|33188.7|33213.2|33206.2|33215.7|33208.7|33183.2|33176.2|244
1695102600000|2023-09-19 05:50:00|33223.2|33216.2|33248.2|33241.2|33248.2|33241.2|33208.2|33201.2|493
1695102900000|2023-09-19 05:55:00|33243.2|33236.2|33273.2|33266.2|33273.2|33266.2|33238.2|33231.2|862
1695103200000|2023-09-19 06:00:00|33268.2|33261.2|33263.2|33256.2|33273.2|33266.2|33243.2|33236.2|1275
1695103500000|2023-09-19 06:05:00|33265.7|33258.7|33275.7|33268.7|33278.2|33271.2|33258.2|33251.2|453
1695103800000|2023-09-19 06:10:00|33273.2|33266.2|33268.2|33261.2|33278.2|33271.2|33263.2|33256.2|377
1695104100000|2023-09-19 06:15:00|33270.7|33263.7|33273.2|33266.2|33278.2|33271.2|33258.2|33251.2|245
1695104400000|2023-09-19 06:20:00|33270.7|33263.7|33268.2|33261.2|33270.7|33263.7|33258.2|33251.2|88
1695104700000|2023-09-19 06:25:00|33273.2|33266.2|33268.2|33261.2|33273.2|33266.2|33268.2|33261.2|46
1695105000000|2023-09-19 06:30:00|33270.7|33263.7|33278.2|33271.2|33278.2|33271.2|33265.7|33258.7|31
1695105300000|2023-09-19 06:35:00|33275.7|33268.7|33280.7|33273.7|33283.2|33276.2|33275.7|33268.7|61
1695105600000|2023-09-19 06:40:00|33278.2|33271.2|33283.2|33276.2|33288.2|33281.2|33278.2|33271.2|46
1695105900000|2023-09-19 06:45:00|33280.7|33273.7|33288.2|33281.2|33288.2|33281.2|33278.2|33271.2|32
1695106200000|2023-09-19 06:50:00|33285.7|33278.7|33283.2|33276.2|33288.2|33281.2|33278.2|33271.2|67
1695106500000|2023-09-19 06:55:00|33278.2|33271.2|33298.2|33291.2|33303.2|33296.2|33275.7|33268.7|97
1695106800000|2023-09-19 07:00:00|33295.7|33288.7|33298.2|33291.2|33303.2|33296.2|33278.2|33271.2|65
1695107100000|2023-09-19 07:05:00|33300.7|33293.7|33290.7|33283.7|33303.2|33296.2|33288.2|33281.2|87
1695107400000|2023-09-19 07:10:00|33293.2|33286.2|33303.2|33296.2|33313.2|33306.2|33293.2|33286.2|95
1695107700000|2023-09-19 07:15:00|33308.2|33301.2|33318.2|33311.2|33320.7|33313.7|33303.2|33296.2|68
1695108000000|2023-09-19 07:20:00|33320.7|33313.7|33328.2|33321.2|33333.2|33326.2|33318.2|33311.2|75
1695108300000|2023-09-19 07:25:00|33330.7|33323.7|33328.2|33321.2|33333.2|33326.2|33318.2|33311.2|125
1695108600000|2023-09-19 07:30:00|33323.2|33316.2|33308.2|33301.2|33325.7|33318.7|33298.2|33291.2|145
1695108900000|2023-09-19 07:35:00|33310.7|33303.7|33333.2|33326.2|33333.2|33326.2|33308.2|33301.2|186
1695109200000|2023-09-19 07:40:00|33335.7|33328.7|33323.2|33316.2|33338.2|33331.2|33315.7|33308.7|78
1695109500000|2023-09-19 07:45:00|33328.2|33321.2|33330.7|33323.7|33335.7|33328.7|33315.7|33308.7|59
1695109800000|2023-09-19 07:50:00|33333.2|33326.2|33340.7|33333.7|33340.7|33333.7|33313.2|33306.2|48
1695110100000|2023-09-19 07:55:00|33338.2|33331.2|33338.2|33331.2|33343.2|33336.2|33333.2|33326.2|92
1695110400000|2023-09-19 08:00:00|33335.7|33328.7|33338.2|33331.2|33348.2|33341.2|33330.7|33323.7|105
1695110700000|2023-09-19 08:05:00|33340.7|33333.7|33343.2|33336.2|33348.2|33341.2|33333.2|33326.2|83
1695111000000|2023-09-19 08:10:00|33345.7|33338.7|33363.2|33356.2|33368.2|33361.2|33338.2|33331.2|114
1695111300000|2023-09-19 08:15:00|33365.7|33358.7|33353.2|33346.2|33368.2|33361.2|33353.2|33346.2|124
1695111600000|2023-09-19 08:20:00|33355.7|33348.7|33358.2|33351.2|33368.2|33361.2|33355.7|33348.7|23
1695111900000|2023-09-19 08:25:00|33360.7|33353.7|33348.2|33341.2|33363.2|33356.2|33348.2|33341.2|23
1695112200000|2023-09-19 08:30:00|33350.7|33343.7|33353.2|33346.2|33353.2|33346.2|33338.2|33331.2|20
1695112500000|2023-09-19 08:35:00|33350.7|33343.7|33358.2|33351.2|33363.2|33356.2|33345.7|33338.7|12
1695112800000|2023-09-19 08:40:00|33360.7|33353.7|33358.2|33351.2|33360.7|33353.7|33348.2|33341.2|11
1695113100000|2023-09-19 08:45:00|33360.7|33353.7|33358.2|33351.2|33363.2|33356.2|33348.2|33341.2|20
1695113400000|2023-09-19 08:50:00|33360.7|33353.7|33365.7|33358.7|33368.2|33361.2|33358.2|33351.2|44
1695113700000|2023-09-19 08:55:00|33363.2|33356.2|33363.2|33356.2|33368.2|33361.2|33363.2|33356.2|20
1695114000000|2023-09-19 09:00:00|33365.7|33358.7|33355.7|33348.7|33368.2|33361.2|33353.2|33346.2|26
1695114300000|2023-09-19 09:05:00|33358.2|33351.2|33350.7|33343.7|33358.2|33351.2|33348.2|33341.2|32
1695114600000|2023-09-19 09:10:00|33348.2|33341.2|33343.2|33336.2|33350.7|33343.7|33338.2|33331.2|92
1695114900000|2023-09-19 09:15:00|33348.2|33341.2|33358.2|33351.2|33358.2|33351.2|33343.2|33336.2|77
1695115200000|2023-09-19 09:20:00|33363.2|33356.2|33363.2|33356.2|33365.7|33358.7|33353.2|33346.2|52
1695115500000|2023-09-19 09:25:00|33365.7|33358.7|33398.2|33391.2|33398.2|33391.2|33363.2|33356.2|180
1695115800000|2023-09-19 09:30:00|33395.7|33388.7|33393.2|33386.2|33403.2|33396.2|33393.2|33386.2|130
1695116100000|2023-09-19 09:35:00|33390.7|33383.7|33380.7|33373.7|33393.2|33386.2|33373.2|33366.2|46
1695116400000|2023-09-19 09:40:00|33383.2|33376.2|33383.2|33376.2|33388.2|33381.2|33383.2|33376.2|8
1695116700000|2023-09-19 09:45:00|33385.7|33378.7|33378.2|33371.2|33388.2|33381.2|33378.2|33371.2|21
1695117000000|2023-09-19 09:50:00|33380.7|33373.7|33378.2|33371.2|33383.2|33376.2|33373.2|33366.2|20
1695117300000|2023-09-19 09:55:00|33375.7|33368.7|33390.7|33383.7|33390.7|33383.7|33373.2|33366.2|5
1695117600000|2023-09-19 10:00:00|33393.2|33386.2|33388.2|33381.2|33393.2|33386.2|33378.2|33371.2|40
1695117900000|2023-09-19 10:05:00|33385.7|33378.7|33398.2|33391.2|33398.2|33391.2|33383.2|33376.2|10
1695118200000|2023-09-19 10:10:00|33400.7|33393.7|33400.7|33393.7|33403.2|33396.2|33398.2|33391.2|36
1695118500000|2023-09-19 10:15:00|33403.2|33396.2|33398.2|33391.2|33408.2|33401.2|33398.2|33391.2|27
1695118800000|2023-09-19 10:20:00|33395.7|33388.7|33398.2|33391.2|33398.2|33391.2|33393.2|33386.2|20
1695119100000|2023-09-19 10:25:00|33395.7|33388.7|33388.2|33381.2|33398.2|33391.2|33383.2|33376.2|10
1695119400000|2023-09-19 10:30:00|33385.7|33378.7|33390.7|33383.7|33393.2|33386.2|33385.7|33378.7|57
1695119700000|2023-09-19 10:35:00|33388.2|33381.2|33388.2|33381.2|33390.7|33383.7|33385.7|33378.7|34
1695120000000|2023-09-19 10:40:00|33383.2|33376.2|33393.2|33386.2|33398.2|33391.2|33383.2|33376.2|33
1695120300000|2023-09-19 10:45:00|33395.7|33388.7|33383.2|33376.2|33395.7|33388.7|33383.2|33376.2|42
1695120600000|2023-09-19 10:50:00|33388.2|33381.2|33388.2|33381.2|33395.7|33388.7|33383.2|33376.2|31
1695120900000|2023-09-19 10:55:00|33385.7|33378.7|33375.7|33368.7|33388.2|33381.2|33373.2|33366.2|16
1695121200000|2023-09-19 11:00:00|33373.2|33366.2|33378.2|33371.2|33383.2|33376.2|33373.2|33366.2|34
1695121500000|2023-09-19 11:05:00|33380.7|33373.7|33378.2|33371.2|33388.2|33381.2|33378.2|33371.2|10
1695121800000|2023-09-19 11:10:00|33380.7|33373.7|33370.7|33363.7|33380.7|33373.7|33370.7|33363.7|23
1695122100000|2023-09-19 11:15:00|33368.2|33361.2|33355.7|33348.7|33373.2|33366.2|33353.2|33346.2|47
1695122400000|2023-09-19 11:20:00|33353.2|33346.2|33368.2|33361.2|33368.2|33361.2|33353.2|33346.2|40
1695122700000|2023-09-19 11:25:00|33363.2|33356.2|33380.7|33373.7|33380.7|33373.7|33363.2|33356.2|11
1695123000000|2023-09-19 11:30:00|33378.2|33371.2|33373.2|33366.2|33380.7|33373.7|33368.2|33361.2|9
1695123300000|2023-09-19 11:35:00|33370.7|33363.7|33365.7|33358.7|33373.2|33366.2|33365.7|33358.7|12
1695123600000|2023-09-19 11:40:00|33363.2|33356.2|33353.2|33346.2|33368.2|33361.2|33353.2|33346.2|24
1695123900000|2023-09-19 11:45:00|33355.7|33348.7|33370.7|33363.7|33373.2|33366.2|33350.7|33343.7|24
1695124200000|2023-09-19 11:50:00|33368.2|33361.2|33373.2|33366.2|33378.2|33371.2|33368.2|33361.2|80
1695124500000|2023-09-19 11:55:00|33368.2|33361.2|33373.2|33366.2|33373.2|33366.2|33365.7|33358.7|15
1695124800000|2023-09-19 12:00:00|33368.2|33361.2|33365.7|33358.7|33373.2|33366.2|33363.2|33356.2|17
1695125100000|2023-09-19 12:05:00|33363.2|33356.2|33368.2|33361.2|33373.2|33366.2|33363.2|33356.2|39
1695125400000|2023-09-19 12:10:00|33365.7|33358.7|33378.2|33371.2|33380.7|33373.7|33363.2|33356.2|15
1695125700000|2023-09-19 12:15:00|33375.7|33368.7|33360.7|33353.7|33380.7|33373.7|33358.2|33351.2|16
1695126000000|2023-09-19 12:20:00|33358.2|33351.2|33358.2|33351.2|33363.2|33356.2|33348.2|33341.2|27
1695126300000|2023-09-19 12:25:00|33355.7|33348.7|33365.7|33358.7|33368.2|33361.2|33353.2|33346.2|13
1695126600000|2023-09-19 12:30:00|33368.2|33361.2|33358.2|33351.2|33368.2|33361.2|33353.2|33346.2|60
1695126900000|2023-09-19 12:35:00|33360.7|33353.7|33353.2|33346.2|33360.7|33353.7|33343.2|33336.2|62
1695127200000|2023-09-19 12:40:00|33350.7|33343.7|33333.2|33326.2|33353.2|33346.2|33333.2|33326.2|63
1695127500000|2023-09-19 12:45:00|33330.7|33323.7|33333.2|33326.2|33333.2|33326.2|33320.7|33313.7|80
1695127800000|2023-09-19 12:50:00|33330.7|33323.7|33328.2|33321.2|33333.2|33326.2|33315.7|33308.7|53
1695128100000|2023-09-19 12:55:00|33325.7|33318.7|33318.2|33311.2|33328.2|33321.2|33318.2|33311.2|91
1695128400000|2023-09-19 13:00:00|33320.7|33313.7|33303.2|33296.2|33325.7|33318.7|33303.2|33296.2|70
1695128700000|2023-09-19 13:05:00|33300.7|33293.7|33308.2|33301.2|33310.7|33303.7|33293.2|33286.2|57
1695129000000|2023-09-19 13:10:00|33303.2|33296.2|33313.2|33306.2|33313.2|33306.2|33300.7|33293.7|33
1695129300000|2023-09-19 13:15:00|33310.7|33303.7|33308.2|33301.2|33313.2|33306.2|33303.2|33296.2|15
1695129600000|2023-09-19 13:20:00|33305.7|33298.7|33313.2|33306.2|33315.7|33308.7|33303.2|33296.2|16
1695129900000|2023-09-19 13:25:00|33315.7|33308.7|33318.2|33311.2|33323.2|33316.2|33308.2|33301.2|37
1695130200000|2023-09-19 13:30:00|33320.7|33313.7|33345.7|33338.7|33353.2|33346.2|33318.2|33311.2|360
1695130500000|2023-09-19 13:35:00|33343.2|33336.2|33338.2|33331.2|33350.7|33343.7|33333.2|33326.2|80
1695130800000|2023-09-19 13:40:00|33340.7|33333.7|33310.7|33303.7|33345.7|33338.7|33303.2|33296.2|122
1695131100000|2023-09-19 13:45:00|33313.2|33306.2|33318.2|33311.2|33328.2|33321.2|33310.7|33303.7|103
1695131400000|2023-09-19 13:50:00|33315.7|33308.7|33303.2|33296.2|33323.2|33316.2|33298.2|33291.2|133
1695131700000|2023-09-19 13:55:00|33305.7|33298.7|33268.2|33261.2|33310.7|33303.7|33268.2|33261.2|142
1695132000000|2023-09-19 14:00:00|33270.7|33263.7|33238.2|33231.2|33273.2|33266.2|33238.2|33231.2|250
1695132300000|2023-09-19 14:05:00|33243.2|33236.2|33248.2|33241.2|33258.2|33251.2|33243.2|33236.2|98
1695132600000|2023-09-19 14:10:00|33250.7|33243.7|33243.2|33236.2|33258.2|33251.2|33240.7|33233.7|107
1695132900000|2023-09-19 14:15:00|33245.7|33238.7|33258.2|33251.2|33258.2|33251.2|33228.2|33221.2|106
1695133200000|2023-09-19 14:20:00|33255.7|33248.7|33248.2|33241.2|33263.2|33256.2|33245.7|33238.7|131
1695133500000|2023-09-19 14:25:00|33250.7|33243.7|33248.2|33241.2|33258.2|33251.2|33233.2|33226.2|103
1695133800000|2023-09-19 14:30:00|33243.2|33236.2|33218.2|33211.2|33243.2|33236.2|33215.7|33208.7|172
1695134100000|2023-09-19 14:35:00|33220.7|33213.7|33198.2|33191.2|33228.2|33221.2|33198.2|33191.2|108
1695134400000|2023-09-19 14:40:00|33200.7|33193.7|33215.7|33208.7|33218.2|33211.2|33193.2|33186.2|95
1695134700000|2023-09-19 14:45:00|33213.2|33206.2|33218.2|33211.2|33233.2|33226.2|33213.2|33206.2|186
1695135000000|2023-09-19 14:50:00|33215.7|33208.7|33218.2|33211.2|33228.2|33221.2|33213.2|33206.2|50
1695135300000|2023-09-19 14:55:00|33220.7|33213.7|33223.2|33216.2|33235.7|33228.7|33218.2|33211.2|98
1695135600000|2023-09-19 15:00:00|33220.7|33213.7|33205.7|33198.7|33228.2|33221.2|33203.2|33196.2|434
1695135900000|2023-09-19 15:05:00|33208.2|33201.2|33203.2|33196.2|33213.2|33206.2|33198.2|33191.2|41
1695136200000|2023-09-19 15:10:00|33200.7|33193.7|33215.7|33208.7|33215.7|33208.7|33195.7|33188.7|39
1695136500000|2023-09-19 15:15:00|33213.2|33206.2|33198.2|33191.2|33215.7|33208.7|33188.2|33181.2|75
1695136800000|2023-09-19 15:20:00|33200.7|33193.7|33203.2|33196.2|33213.2|33206.2|33200.7|33193.7|105
1695137100000|2023-09-19 15:25:00|33205.7|33198.7|33218.2|33211.2|33223.2|33216.2|33203.2|33196.2|285
1695137400000|2023-09-19 15:30:00|33223.2|33216.2|33238.2|33231.2|33238.2|33231.2|33213.2|33206.2|435
1695137700000|2023-09-19 15:35:00|33240.7|33233.7|33233.2|33226.2|33245.7|33238.7|33233.2|33226.2|264
1695138000000|2023-09-19 15:40:00|33238.2|33231.2|33218.2|33211.2|33238.2|33231.2|33218.2|33211.2|38
1695138300000|2023-09-19 15:45:00|33213.2|33206.2|33228.2|33221.2|33228.2|33221.2|33213.2|33206.2|75
1695138600000|2023-09-19 15:50:00|33223.2|33216.2|33223.2|33216.2|33228.2|33221.2|33215.7|33208.7|133
1695138900000|2023-09-19 15:55:00|33220.7|33213.7|33238.2|33231.2|33238.2|33231.2|33220.7|33213.7|95
1695139200000|2023-09-19 16:00:00|33235.7|33228.7|33223.2|33216.2|33235.7|33228.7|33223.2|33216.2|94
1695139500000|2023-09-19 16:05:00|33225.7|33218.7|33220.7|33213.7|33228.2|33221.2|33213.2|33206.2|23
1695139800000|2023-09-19 16:10:00|33218.2|33211.2|33233.2|33226.2|33233.2|33226.2|33218.2|33211.2|136
1695140100000|2023-09-19 16:15:00|33235.7|33228.7|33238.2|33231.2|33243.2|33236.2|33233.2|33226.2|51
1695140400000|2023-09-19 16:20:00|33235.7|33228.7|33233.2|33226.2|33238.2|33231.2|33228.2|33221.2|47
1695140700000|2023-09-19 16:25:00|33228.2|33221.2|33223.2|33216.2|33233.2|33226.2|33223.2|33216.2|106
1695141000000|2023-09-19 16:30:00|33220.7|33213.7|33213.2|33206.2|33223.2|33216.2|33213.2|33206.2|28
1695141300000|2023-09-19 16:35:00|33210.7|33203.7|33198.2|33191.2|33213.2|33206.2|33195.7|33188.7|84
1695141600000|2023-09-19 16:40:00|33200.7|33193.7|33200.7|33193.7|33208.2|33201.2|33193.2|33186.2|110
1695141900000|2023-09-19 16:45:00|33198.2|33191.2|33198.2|33191.2|33203.2|33196.2|33188.2|33181.2|35
1695142200000|2023-09-19 16:50:00|33203.2|33196.2|33208.2|33201.2|33213.2|33206.2|33193.2|33186.2|54
1695142500000|2023-09-19 16:55:00|33210.7|33203.7|33228.2|33221.2|33228.2|33221.2|33208.2|33201.2|44
1695142800000|2023-09-19 17:00:00|33223.2|33216.2|33233.2|33226.2|33233.2|33226.2|33223.2|33216.2|34
1695143100000|2023-09-19 17:05:00|33230.7|33223.7|33233.2|33226.2|33233.2|33226.2|33225.7|33218.7|29
1695143400000|2023-09-19 17:10:00|33228.2|33221.2|33238.2|33231.2|33238.2|33231.2|33228.2|33221.2|62
1695143700000|2023-09-19 17:15:00|33233.2|33226.2|33243.2|33236.2|33243.2|33236.2|33233.2|33226.2|64
1695144000000|2023-09-19 17:20:00|33240.7|33233.7|33238.2|33231.2|33245.7|33238.7|33233.2|33226.2|57
1695144300000|2023-09-19 17:25:00|33233.2|33226.2|33235.7|33228.7|33238.2|33231.2|33230.7|33223.7|21
1695144600000|2023-09-19 17:30:00|33238.2|33231.2|33245.7|33238.7|33253.2|33246.2|33235.7|33228.7|42
1695144900000|2023-09-19 17:35:00|33248.2|33241.2|33250.7|33243.7|33253.2|33246.2|33243.2|33236.2|110
1695145200000|2023-09-19 17:40:00|33253.2|33246.2|33258.2|33251.2|33260.7|33253.7|33253.2|33246.2|186
1695145500000|2023-09-19 17:45:00|33263.2|33256.2|33293.2|33286.2|33298.2|33291.2|33263.2|33256.2|224
1695145800000|2023-09-19 17:50:00|33295.7|33288.7|33288.2|33281.2|33298.2|33291.2|33283.2|33276.2|32
1695146100000|2023-09-19 17:55:00|33283.2|33276.2|33283.2|33276.2|33285.7|33278.7|33273.2|33266.2|33
1695146400000|2023-09-19 18:00:00|33285.7|33278.7|33283.2|33276.2|33295.7|33288.7|33278.2|33271.2|64
1695146700000|2023-09-19 18:05:00|33285.7|33278.7|33278.2|33271.2|33288.2|33281.2|33278.2|33271.2|20
1695147000000|2023-09-19 18:10:00|33280.7|33273.7|33278.2|33271.2|33288.2|33281.2|33278.2|33271.2|23
1695147300000|2023-09-19 18:15:00|33273.2|33266.2|33273.2|33266.2|33278.2|33271.2|33268.2|33261.2|38
1695147600000|2023-09-19 18:20:00|33278.2|33271.2|33268.2|33261.2|33278.2|33271.2|33265.7|33258.7|53
1695147900000|2023-09-19 18:25:00|33270.7|33263.7|33268.2|33261.2|33280.7|33273.7|33263.2|33256.2|53
1695148200000|2023-09-19 18:30:00|33273.2|33266.2|33283.2|33276.2|33283.2|33276.2|33268.2|33261.2|19
1695148500000|2023-09-19 18:35:00|33288.2|33281.2|33308.2|33301.2|33318.2|33311.2|33288.2|33281.2|107
1695148800000|2023-09-19 18:40:00|33305.7|33298.7|33313.2|33306.2|33313.2|33306.2|33305.7|33298.7|17
1695149100000|2023-09-19 18:45:00|33310.7|33303.7|33298.2|33291.2|33313.2|33306.2|33293.2|33286.2|86
1695149400000|2023-09-19 18:50:00|33295.7|33288.7|33283.2|33276.2|33298.2|33291.2|33273.2|33266.2|88
1695149700000|2023-09-19 18:55:00|33280.7|33273.7|33268.2|33261.2|33285.7|33278.7|33268.2|33261.2|25
1695150000000|2023-09-19 19:00:00|33265.7|33258.7|33275.7|33268.7|33280.7|33273.7|33263.2|33256.2|65
1695150300000|2023-09-19 19:05:00|33278.2|33271.2|33273.2|33266.2|33278.2|33271.2|33270.7|33263.7|8
1695150600000|2023-09-19 19:10:00|33275.7|33268.7|33275.7|33268.7|33280.7|33273.7|33268.2|33261.2|40
1695150900000|2023-09-19 19:15:00|33278.2|33271.2|33280.7|33273.7|33280.7|33273.7|33270.7|33263.7|29
1695151200000|2023-09-19 19:20:00|33278.2|33271.2|33278.2|33271.2|33280.7|33273.7|33270.7|33263.7|16
1695151500000|2023-09-19 19:25:00|33280.7|33273.7|33290.7|33283.7|33293.2|33286.2|33278.2|33271.2|25
1695151800000|2023-09-19 19:30:00|33288.2|33281.2|33288.2|33281.2|33293.2|33286.2|33280.7|33273.7|18
1695152100000|2023-09-19 19:35:00|33285.7|33278.7|33288.2|33281.2|33293.2|33286.2|33283.2|33276.2|11
1695152400000|2023-09-19 19:40:00|33285.7|33278.7|33298.2|33291.2|33298.2|33291.2|33283.2|33276.2|90
1695152700000|2023-09-19 19:45:00|33300.7|33293.7|33298.2|33291.2|33308.2|33301.2|33293.2|33286.2|154
1695153000000|2023-09-19 19:50:00|33293.2|33286.2|33288.2|33281.2|33298.2|33291.2|33288.2|33281.2|53
1695153300000|2023-09-19 19:55:00|33285.7|33278.7|33288.2|33281.2|33303.2|33296.2|33283.2|33276.2|229
1695153600000|2023-09-19 20:00:00|33293.2|33286.2|33285.7|33278.7|33298.2|33291.2|33285.7|33278.7|82
1695153900000|2023-09-19 20:05:00|33288.2|33281.2|33285.7|33278.7|33288.2|33281.2|33280.7|33273.7|44
1695154200000|2023-09-19 20:10:00|33283.2|33276.2|33288.2|33281.2|33293.2|33286.2|33283.2|33276.2|10
1695154500000|2023-09-19 20:15:00|33290.7|33283.7|33288.2|33281.2|33290.7|33283.7|33288.2|33281.2|28
1695154800000|2023-09-19 20:20:00|33290.7|33283.7|33288.2|33281.2|33290.7|33283.7|33288.2|33281.2|5
1695155100000|2023-09-19 20:25:00|33290.7|33283.7|33288.2|33281.2|33290.7|33283.7|33288.2|33281.2|5
1695155400000|2023-09-19 20:30:00|33290.7|33283.7|33288.2|33281.2|33290.7|33283.7|33288.2|33281.2|6
1695156000000|2023-09-19 20:40:00|33290.7|33283.7|33288.2|33281.2|33293.2|33286.2|33288.2|33281.2|14
1695156300000|2023-09-19 20:45:00|33290.7|33283.7|33293.2|33286.2|33295.7|33288.7|33288.2|33281.2|13
1695156600000|2023-09-19 20:50:00|33290.7|33283.7|33293.2|33286.2|33298.2|33291.2|33290.7|33283.7|19
1695156900000|2023-09-19 20:55:00|33295.7|33288.7|33282.2|33267.2|33295.7|33288.7|33278.2|33267.2|27
1695157200000|2023-09-19 21:00:00|33279.7|33264.7|33267.2|33252.2|33279.7|33264.7|33264.7|33249.7|3
1695157500000|2023-09-19 21:05:00|33269.7|33254.7|33269.7|33254.7|33269.7|33254.7|33262.2|33247.2|5
1695157800000|2023-09-19 21:10:00|33277|33247|33277|33247|33277|33247|33277|33247|10781
1695158100000|2023-09-19 21:15:00|33277.2|33247.2|33278|33248|33278|33248|33277.2|33247.2|0
1695158400000|2023-09-19 21:20:00|33277.8|33247.8|33277.1|33247.1|33278|33248|33276.7|33246.7|0
1695158700000|2023-09-19 21:25:00|33276.7|33246.7|33276.7|33246.7|33276.7|33246.7|33276.7|33246.7|0
1695159000000|2023-09-19 21:30:00|33277.1|33247.1|33277|33247|33277.2|33247.2|33276.2|33246.2|0
1695159300000|2023-09-19 21:35:00|33277.2|33247.2|33277.1|33247.1|33277.2|33247.2|33276.9|33246.9|0
1695159600000|2023-09-19 21:40:00|33277.5|33247.5|33277.3|33247.3|33277.5|33247.5|33277.3|33247.3|0
1695159900000|2023-09-19 21:45:00|33277.8|33247.8|33277.9|33247.9|33278.4|33248.4|33277.3|33247.3|0
1695160200000|2023-09-19 21:50:00|33278|33248|33276.2|33246.2|33278.4|33248.4|33276|33246|0
1695160500000|2023-09-19 21:55:00|33276|33246|33276.4|33246.4|33277.2|33247.2|33276|33246|0
1695160800000|2023-09-19 22:00:00|33274.3|33244.3|33289.7|33274.7|33289.7|33274.7|33269.1|33239.1|4
1695161100000|2023-09-19 22:05:00|33287.2|33272.2|33287.2|33272.2|33289.7|33274.7|33287.2|33272.2|3
1695162000000|2023-09-19 22:20:00|33292.2|33277.2|33292.2|33277.2|33294.7|33279.7|33292.2|33277.2|4
1695162900000|2023-09-19 22:35:00|33282.2|33267.2|33282.2|33267.2|33282.2|33267.2|33282.2|33267.2|8
1695163500000|2023-09-19 22:45:00|33277.2|33262.2|33277.2|33262.2|33277.2|33262.2|33277.2|33262.2|5
1695163800000|2023-09-19 22:50:00|||||||||1
1695164100000|2023-09-19 22:55:00|33279.7|33264.7|33279.7|33264.7|33282.2|33267.2|33279.7|33264.7|7
1695164400000|2023-09-19 23:00:00|33282.2|33267.2|33277.2|33262.2|33282.2|33267.2|33274.7|33259.7|3
1695164700000|2023-09-19 23:05:00|33279.7|33264.7|33279.7|33264.7|33284.7|33269.7|33277.2|33262.2|0
1695165000000|2023-09-19 23:10:00|33277.2|33262.2|33284.7|33269.7|33284.7|33269.7|33277.2|33262.2|1
1695165300000|2023-09-19 23:15:00|33287.2|33272.2|33282.2|33267.2|33287.2|33272.2|33282.2|33267.2|4
1695165600000|2023-09-19 23:20:00|33277.2|33262.2|33297.2|33282.2|33302.2|33287.2|33277.2|33262.2|56
1695165900000|2023-09-19 23:25:00|33294.7|33279.7|33302.2|33287.2|33302.2|33287.2|33294.7|33279.7|50
1695166200000|2023-09-19 23:30:00|33299.7|33284.7|33298.2|33291.2|33303.2|33296.2|33293.2|33282.2|8065
1695166500000|2023-09-19 23:35:00|33295.7|33288.7|33293.2|33286.2|33298.2|33291.2|33293.2|33286.2|86
1695166800000|2023-09-19 23:40:00|33298.2|33291.2|33313.2|33306.2|33318.2|33311.2|33293.2|33286.2|174
1695167100000|2023-09-19 23:45:00|33303.2|33296.2|33288.2|33281.2|33308.2|33301.2|33283.2|33276.2|206
1695167400000|2023-09-19 23:50:00|33290.7|33283.7|33278.2|33271.2|33298.2|33291.2|33273.2|33266.2|151
1695167700000|2023-09-19 23:55:00|33273.2|33266.2|33288.2|33281.2|33288.2|33281.2|33265.7|33258.7|130
1695168000000|2023-09-20 00:00:00|33285.7|33278.7|33228.2|33221.2|33298.2|33291.2|33225.7|33218.7|642
1695168300000|2023-09-20 00:05:00|33225.7|33218.7|33198.2|33191.2|33238.2|33231.2|33193.2|33186.2|590
1695168600000|2023-09-20 00:10:00|33200.7|33193.7|33210.7|33203.7|33213.2|33206.2|33183.2|33176.2|367
1695168900000|2023-09-20 00:15:00|33213.2|33206.2|33203.2|33196.2|33213.2|33206.2|33183.2|33176.2|528
1695169200000|2023-09-20 00:20:00|33200.7|33193.7|33218.2|33211.2|33223.2|33216.2|33193.2|33186.2|332
1695169500000|2023-09-20 00:25:00|33215.7|33208.7|33173.2|33166.2|33215.7|33208.7|33170.7|33163.7|296
1695169800000|2023-09-20 00:30:00|33175.7|33168.7|33183.2|33176.2|33203.2|33196.2|33173.2|33166.2|277
1695170100000|2023-09-20 00:35:00|33178.2|33171.2|33193.2|33186.2|33213.2|33206.2|33178.2|33171.2|229
1695170400000|2023-09-20 00:40:00|33195.7|33188.7|33188.2|33181.2|33203.2|33196.2|33168.2|33161.2|221
1695170700000|2023-09-20 00:45:00|33185.7|33178.7|33188.2|33181.2|33193.2|33186.2|33178.2|33171.2|142
1695171000000|2023-09-20 00:50:00|33190.7|33183.7|33178.2|33171.2|33203.2|33196.2|33170.7|33163.7|210
1695171300000|2023-09-20 00:55:00|33173.2|33166.2|33188.2|33181.2|33193.2|33186.2|33160.7|33153.7|282
1695171600000|2023-09-20 01:00:00|33190.7|33183.7|33228.2|33221.2|33228.2|33221.2|33188.2|33181.2|611
1695171900000|2023-09-20 01:05:00|33233.2|33226.2|33238.2|33231.2|33248.2|33241.2|33208.2|33201.2|294
1695172200000|2023-09-20 01:10:00|33240.7|33233.7|33233.2|33226.2|33243.2|33236.2|33213.2|33206.2|222
1695172500000|2023-09-20 01:15:00|33228.2|33221.2|33218.2|33211.2|33238.2|33231.2|33195.7|33188.7|228
1695172800000|2023-09-20 01:20:00|33223.2|33216.2|33198.2|33191.2|33233.2|33226.2|33198.2|33191.2|260
1695173100000|2023-09-20 01:25:00|33203.2|33196.2|33213.2|33206.2|33218.2|33211.2|33198.2|33191.2|111
1695173400000|2023-09-20 01:30:00|33215.7|33208.7|33203.2|33196.2|33218.2|33211.2|33175.7|33168.7|304
1695173700000|2023-09-20 01:35:00|33205.7|33198.7|33248.2|33241.2|33248.2|33241.2|33198.2|33191.2|316
1695174000000|2023-09-20 01:40:00|33245.7|33238.7|33285.7|33278.7|33288.2|33281.2|33235.7|33228.7|400
1695174300000|2023-09-20 01:45:00|33283.2|33276.2|33230.7|33223.7|33293.2|33286.2|33230.7|33223.7|320
1695174600000|2023-09-20 01:50:00|33233.2|33226.2|33228.2|33221.2|33238.2|33231.2|33218.2|33211.2|191
1695174900000|2023-09-20 01:55:00|33233.2|33226.2|33213.2|33206.2|33243.2|33236.2|33213.2|33206.2|165
1695175200000|2023-09-20 02:00:00|33215.7|33208.7|33208.2|33201.2|33228.2|33221.2|33203.2|33196.2|135
1695175500000|2023-09-20 02:05:00|33205.7|33198.7|33183.2|33176.2|33205.7|33198.7|33163.2|33156.2|267
1695175800000|2023-09-20 02:10:00|33178.2|33171.2|33178.2|33171.2|33188.2|33181.2|33173.2|33166.2|202
1695176100000|2023-09-20 02:15:00|33175.7|33168.7|33153.2|33146.2|33175.7|33168.7|33148.2|33141.2|314
1695176400000|2023-09-20 02:20:00|33155.7|33148.7|33163.2|33156.2|33173.2|33166.2|33148.2|33141.2|208
1695176700000|2023-09-20 02:25:00|33160.7|33153.7|33153.2|33146.2|33163.2|33156.2|33133.2|33126.2|178
1695177000000|2023-09-20 02:30:00|33150.7|33143.7|33148.2|33141.2|33153.2|33146.2|33138.2|33131.2|170
1695177300000|2023-09-20 02:35:00|33150.7|33143.7|33143.2|33136.2|33158.2|33151.2|33143.2|33136.2|97
1695177600000|2023-09-20 02:40:00|33145.7|33138.7|33148.2|33141.2|33158.2|33151.2|33143.2|33136.2|134
1695177900000|2023-09-20 02:45:00|33150.7|33143.7|33138.2|33131.2|33153.2|33146.2|33138.2|33131.2|41
1695178200000|2023-09-20 02:50:00|33133.2|33126.2|33133.2|33126.2|33133.2|33126.2|33118.2|33111.2|201
1695178500000|2023-09-20 02:55:00|33135.7|33128.7|33128.2|33121.2|33138.2|33131.2|33120.7|33113.7|103
1695178800000|2023-09-20 03:00:00|33125.7|33118.7|33123.2|33116.2|33128.2|33121.2|33108.2|33101.2|204
1695179100000|2023-09-20 03:05:00|33128.2|33121.2|33113.2|33106.2|33128.2|33121.2|33103.2|33096.2|288
1695179400000|2023-09-20 03:10:00|33108.2|33101.2|33123.2|33116.2|33125.7|33118.7|33103.2|33096.2|268
1695179700000|2023-09-20 03:15:00|33120.7|33113.7|33125.7|33118.7|33128.2|33121.2|33113.2|33106.2|256
1695180000000|2023-09-20 03:20:00|33123.2|33116.2|33123.2|33116.2|33128.2|33121.2|33118.2|33111.2|224
1695180300000|2023-09-20 03:25:00|33125.7|33118.7|33128.2|33121.2|33128.2|33121.2|33123.2|33116.2|101
1695180600000|2023-09-20 03:30:00|33123.2|33116.2|33093.2|33086.2|33125.7|33118.7|33088.2|33081.2|428
1695180900000|2023-09-20 03:35:00|33095.7|33088.7|33083.2|33076.2|33103.2|33096.2|33078.2|33071.2|196
1695181200000|2023-09-20 03:40:00|33080.7|33073.7|33083.2|33076.2|33098.2|33091.2|33078.2|33071.2|267
1695181500000|2023-09-20 03:45:00|33080.7|33073.7|33080.7|33073.7|33093.2|33086.2|33073.2|33066.2|163
1695181800000|2023-09-20 03:50:00|33083.2|33076.2|33073.2|33066.2|33098.2|33091.2|33073.2|33066.2|189
1695182100000|2023-09-20 03:55:00|33075.7|33068.7|33088.2|33081.2|33095.7|33088.7|33068.2|33061.2|184
1695182400000|2023-09-20 04:00:00|33085.7|33078.7|33095.7|33088.7|33098.2|33091.2|33078.2|33071.2|186
1695182700000|2023-09-20 04:05:00|33098.2|33091.2|33098.2|33091.2|33103.2|33096.2|33088.2|33081.2|174
1695183000000|2023-09-20 04:10:00|33100.7|33093.7|33113.2|33106.2|33118.2|33111.2|33098.2|33091.2|157
1695183300000|2023-09-20 04:15:00|33115.7|33108.7|33098.2|33091.2|33118.2|33111.2|33093.2|33086.2|129
1695183600000|2023-09-20 04:20:00|33095.7|33088.7|33113.2|33106.2|33118.2|33111.2|33093.2|33086.2|100
1695183900000|2023-09-20 04:25:00|33108.2|33101.2|33108.2|33101.2|33118.2|33111.2|33103.2|33096.2|71
1695184200000|2023-09-20 04:30:00|33105.7|33098.7|33103.2|33096.2|33108.2|33101.2|33098.2|33091.2|82
1695184500000|2023-09-20 04:35:00|33100.7|33093.7|33088.2|33081.2|33103.2|33096.2|33083.2|33076.2|87
1695184800000|2023-09-20 04:40:00|33085.7|33078.7|33083.2|33076.2|33098.2|33091.2|33083.2|33076.2|109
1695185100000|2023-09-20 04:45:00|33080.7|33073.7|33083.2|33076.2|33093.2|33086.2|33078.2|33071.2|86
1695185400000|2023-09-20 04:50:00|33088.2|33081.2|33083.2|33076.2|33088.2|33081.2|33078.2|33071.2|100
1695185700000|2023-09-20 04:55:00|33080.7|33073.7|33088.2|33081.2|33088.2|33081.2|33075.7|33068.7|78
1695186000000|2023-09-20 05:00:00|33093.2|33086.2|33088.2|33081.2|33093.2|33086.2|33073.2|33066.2|119
1695186300000|2023-09-20 05:05:00|33093.2|33086.2|33098.2|33091.2|33103.2|33096.2|33090.7|33083.7|182
1695186600000|2023-09-20 05:10:00|33100.7|33093.7|33085.7|33078.7|33103.2|33096.2|33083.2|33076.2|137
1695186900000|2023-09-20 05:15:00|33083.2|33076.2|33078.2|33071.2|33093.2|33086.2|33075.7|33068.7|133
1695187200000|2023-09-20 05:20:00|33080.7|33073.7|33073.2|33066.2|33083.2|33076.2|33073.2|33066.2|125
1695187500000|2023-09-20 05:25:00|33075.7|33068.7|33078.2|33071.2|33090.7|33083.7|33073.2|33066.2|152
1695187800000|2023-09-20 05:30:00|33080.7|33073.7|33105.7|33098.7|33113.2|33106.2|33078.2|33071.2|278
1695188100000|2023-09-20 05:35:00|33103.2|33096.2|33093.2|33086.2|33125.7|33118.7|33093.2|33086.2|299
1695188400000|2023-09-20 05:40:00|33095.7|33088.7|33083.2|33076.2|33098.2|33091.2|33083.2|33076.2|179
1695188700000|2023-09-20 05:45:00|33078.2|33071.2|33058.2|33051.2|33083.2|33076.2|33058.2|33051.2|321
1695189000000|2023-09-20 05:50:00|33060.7|33053.7|33033.2|33026.2|33073.2|33066.2|33023.2|33016.2|883
1695189300000|2023-09-20 05:55:00|33035.7|33028.7|33043.2|33036.2|33045.7|33038.7|33018.2|33011.2|1133
1695189600000|2023-09-20 06:00:00|33045.7|33038.7|33068.2|33061.2|33088.2|33081.2|33038.2|33031.2|1418
1695189900000|2023-09-20 06:05:00|33070.7|33063.7|33078.2|33071.2|33088.2|33081.2|33068.2|33061.2|424
1695190200000|2023-09-20 06:10:00|33083.2|33076.2|33135.7|33128.7|33138.2|33131.2|33083.2|33076.2|695
1695190500000|2023-09-20 06:15:00|33133.2|33126.2|33128.2|33121.2|33133.2|33126.2|33115.7|33108.7|385
1695190800000|2023-09-20 06:20:00|33125.7|33118.7|33130.7|33123.7|33138.2|33131.2|33123.2|33116.2|173
1695191100000|2023-09-20 06:25:00|33128.2|33121.2|33128.2|33121.2|33133.2|33126.2|33125.7|33118.7|31
1695191400000|2023-09-20 06:30:00|33130.7|33123.7|33133.2|33126.2|33133.2|33126.2|33128.2|33121.2|25
1695191700000|2023-09-20 06:35:00|33130.7|33123.7|33130.7|33123.7|33133.2|33126.2|33128.2|33121.2|10
1695192000000|2023-09-20 06:40:00|33133.2|33126.2|33125.7|33118.7|33133.2|33126.2|33123.2|33116.2|16
1695192300000|2023-09-20 06:45:00|33123.2|33116.2|33118.2|33111.2|33123.2|33116.2|33113.2|33106.2|12
1695192600000|2023-09-20 06:50:00|33115.7|33108.7|33110.7|33103.7|33118.2|33111.2|33108.2|33101.2|74
1695192900000|2023-09-20 06:55:00|33113.2|33106.2|33113.2|33106.2|33118.2|33111.2|33110.7|33103.7|30
1695193200000|2023-09-20 07:00:00|33115.7|33108.7|33128.2|33121.2|33133.2|33126.2|33113.2|33106.2|47
1695193500000|2023-09-20 07:05:00|33130.7|33123.7|33123.2|33116.2|33143.2|33136.2|33123.2|33116.2|35
1695193800000|2023-09-20 07:10:00|33125.7|33118.7|33123.2|33116.2|33128.2|33121.2|33113.2|33106.2|27
1695194100000|2023-09-20 07:15:00|33120.7|33113.7|33125.7|33118.7|33133.2|33126.2|33113.2|33106.2|67
1695194400000|2023-09-20 07:20:00|33128.2|33121.2|33138.2|33131.2|33143.2|33136.2|33125.7|33118.7|66
1695194700000|2023-09-20 07:25:00|33140.7|33133.7|33135.7|33128.7|33145.7|33138.7|33135.7|33128.7|76
1695195000000|2023-09-20 07:30:00|33138.2|33131.2|33133.2|33126.2|33145.7|33138.7|33128.2|33121.2|104
1695195300000|2023-09-20 07:35:00|33135.7|33128.7|33145.7|33138.7|33153.2|33146.2|33133.2|33126.2|69
1695195600000|2023-09-20 07:40:00|33148.2|33141.2|33133.2|33126.2|33148.2|33141.2|33120.7|33113.7|31
1695195900000|2023-09-20 07:45:00|33135.7|33128.7|33145.7|33138.7|33158.2|33151.2|33133.2|33126.2|81
1695196200000|2023-09-20 07:50:00|33143.2|33136.2|33148.2|33141.2|33153.2|33146.2|33143.2|33136.2|44
1695196500000|2023-09-20 07:55:00|33150.7|33143.7|33163.2|33156.2|33168.2|33161.2|33148.2|33141.2|73
1695196800000|2023-09-20 08:00:00|33165.7|33158.7|33150.7|33143.7|33170.7|33163.7|33148.2|33141.2|61
1695197100000|2023-09-20 08:05:00|33153.2|33146.2|33163.2|33156.2|33168.2|33161.2|33148.2|33141.2|200
1695197400000|2023-09-20 08:10:00|33165.7|33158.7|33163.2|33156.2|33168.2|33161.2|33155.7|33148.7|78
1695197700000|2023-09-20 08:15:00|33168.2|33161.2|33178.2|33171.2|33183.2|33176.2|33163.2|33156.2|125
1695198000000|2023-09-20 08:20:00|33180.7|33173.7|33195.7|33188.7|33198.2|33191.2|33180.7|33173.7|107
1695198300000|2023-09-20 08:25:00|33198.2|33191.2|33193.2|33186.2|33208.2|33201.2|33193.2|33186.2|95
1695198600000|2023-09-20 08:30:00|33198.2|33191.2|33203.2|33196.2|33203.2|33196.2|33190.7|33183.7|62
1695198900000|2023-09-20 08:35:00|33200.7|33193.7|33193.2|33186.2|33205.7|33198.7|33193.2|33186.2|66
1695199200000|2023-09-20 08:40:00|33195.7|33188.7|33195.7|33188.7|33200.7|33193.7|33193.2|33186.2|37
1695199500000|2023-09-20 08:45:00|33193.2|33186.2|33203.2|33196.2|33208.2|33201.2|33193.2|33186.2|27
1695199800000|2023-09-20 08:50:00|33198.2|33191.2|33198.2|33191.2|33203.2|33196.2|33198.2|33191.2|27
1695200100000|2023-09-20 08:55:00|33200.7|33193.7|33205.7|33198.7|33208.2|33201.2|33198.2|33191.2|22
1695200400000|2023-09-20 09:00:00|33208.2|33201.2|33208.2|33201.2|33213.2|33206.2|33205.7|33198.7|34
1695200700000|2023-09-20 09:05:00|33210.7|33203.7|33185.7|33178.7|33213.2|33206.2|33183.2|33176.2|13
1695201000000|2023-09-20 09:10:00|33188.2|33181.2|33175.7|33168.7|33188.2|33181.2|33173.2|33166.2|32
1695201300000|2023-09-20 09:15:00|33178.2|33171.2|33193.2|33186.2|33195.7|33188.7|33173.2|33166.2|12
1695201600000|2023-09-20 09:20:00|33190.7|33183.7|33198.2|33191.2|33203.2|33196.2|33190.7|33183.7|11
1695201900000|2023-09-20 09:25:00|33195.7|33188.7|33198.2|33191.2|33203.2|33196.2|33193.2|33186.2|7
1695202200000|2023-09-20 09:30:00|33195.7|33188.7|33203.2|33196.2|33203.2|33196.2|33193.2|33186.2|24
1695202500000|2023-09-20 09:35:00|33205.7|33198.7|33203.2|33196.2|33208.2|33201.2|33203.2|33196.2|21
1695202800000|2023-09-20 09:40:00|33200.7|33193.7|33198.2|33191.2|33203.2|33196.2|33198.2|33191.2|20
1695203100000|2023-09-20 09:45:00|33193.2|33186.2|33200.7|33193.7|33203.2|33196.2|33193.2|33186.2|13
1695203400000|2023-09-20 09:50:00|33198.2|33191.2|33203.2|33196.2|33203.2|33196.2|33198.2|33191.2|26
1695203700000|2023-09-20 09:55:00|33198.2|33191.2|33205.7|33198.7|33213.2|33206.2|33198.2|33191.2|53
1695204000000|2023-09-20 10:00:00|33203.2|33196.2|33203.2|33196.2|33203.2|33196.2|33193.2|33186.2|28
1695204300000|2023-09-20 10:05:00|33200.7|33193.7|33198.2|33191.2|33205.7|33198.7|33198.2|33191.2|52
1695204600000|2023-09-20 10:10:00|33203.2|33196.2|33208.2|33201.2|33210.7|33203.7|33198.2|33191.2|68
1695204900000|2023-09-20 10:15:00|33210.7|33203.7|33193.2|33186.2|33210.7|33203.7|33193.2|33186.2|47
1695205200000|2023-09-20 10:20:00|33198.2|33191.2|33200.7|33193.7|33203.2|33196.2|33195.7|33188.7|20
1695205500000|2023-09-20 10:25:00|33198.2|33191.2|33193.2|33186.2|33200.7|33193.7|33193.2|33186.2|6
1695205800000|2023-09-20 10:30:00|33190.7|33183.7|33185.7|33178.7|33193.2|33186.2|33178.2|33171.2|11
1695206100000|2023-09-20 10:35:00|33183.2|33176.2|33188.2|33181.2|33188.2|33181.2|33183.2|33176.2|15
1695206400000|2023-09-20 10:40:00|33185.7|33178.7|33198.2|33191.2|33198.2|33191.2|33183.2|33176.2|6
1695206700000|2023-09-20 10:45:00|33195.7|33188.7|33185.7|33178.7|33198.2|33191.2|33180.7|33173.7|24
1695207000000|2023-09-20 10:50:00|33188.2|33181.2|33193.2|33186.2|33193.2|33186.2|33188.2|33181.2|16
1695207300000|2023-09-20 10:55:00|33188.2|33181.2|33198.2|33191.2|33198.2|33191.2|33188.2|33181.2|14
1695207600000|2023-09-20 11:00:00|33195.7|33188.7|33198.2|33191.2|33200.7|33193.7|33193.2|33186.2|23
1695207900000|2023-09-20 11:05:00|33200.7|33193.7|33203.2|33196.2|33208.2|33201.2|33198.2|33191.2|31
1695208200000|2023-09-20 11:10:00|33205.7|33198.7|33203.2|33196.2|33208.2|33201.2|33203.2|33196.2|21
1695208500000|2023-09-20 11:15:00|33205.7|33198.7|33203.2|33196.2|33208.2|33201.2|33203.2|33196.2|4
1695208800000|2023-09-20 11:20:00|33200.7|33193.7|33198.2|33191.2|33203.2|33196.2|33198.2|33191.2|41
1695209100000|2023-09-20 11:25:00|33200.7|33193.7|33198.2|33191.2|33200.7|33193.7|33193.2|33186.2|41
1695209400000|2023-09-20 11:30:00|33193.2|33186.2|33198.2|33191.2|33198.2|33191.2|33193.2|33186.2|12
1695209700000|2023-09-20 11:35:00|33200.7|33193.7|33203.2|33196.2|33208.2|33201.2|33198.2|33191.2|32
1695210000000|2023-09-20 11:40:00|33205.7|33198.7|33203.2|33196.2|33210.7|33203.7|33203.2|33196.2|20
1695210300000|2023-09-20 11:45:00|33205.7|33198.7|33203.2|33196.2|33205.7|33198.7|33198.2|33191.2|8
1695210600000|2023-09-20 11:50:00|33200.7|33193.7|33198.2|33191.2|33203.2|33196.2|33198.2|33191.2|10
1695210900000|2023-09-20 11:55:00|33203.2|33196.2|33198.2|33191.2|33203.2|33196.2|33195.7|33188.7|11
1695211200000|2023-09-20 12:00:00|33195.7|33188.7|33193.2|33186.2|33200.7|33193.7|33193.2|33186.2|36
1695211500000|2023-09-20 12:05:00|33195.7|33188.7|33198.2|33191.2|33203.2|33196.2|33190.7|33183.7|130
1695211800000|2023-09-20 12:10:00|33195.7|33188.7|33185.7|33178.7|33195.7|33188.7|33183.2|33176.2|23
1695212100000|2023-09-20 12:15:00|33188.2|33181.2|33203.2|33196.2|33203.2|33196.2|33183.2|33176.2|10
1695212400000|2023-09-20 12:20:00|33200.7|33193.7|33203.2|33196.2|33203.2|33196.2|33198.2|33191.2|9
1695212700000|2023-09-20 12:25:00|33200.7|33193.7|33198.2|33191.2|33203.2|33196.2|33198.2|33191.2|21
1695213000000|2023-09-20 12:30:00|33195.7|33188.7|33198.2|33191.2|33203.2|33196.2|33193.2|33186.2|30
1695213300000|2023-09-20 12:35:00|33195.7|33188.7|33188.2|33181.2|33198.2|33191.2|33185.7|33178.7|21
1695213600000|2023-09-20 12:40:00|33185.7|33178.7|33198.2|33191.2|33198.2|33191.2|33183.2|33176.2|15
1695213900000|2023-09-20 12:45:00|33195.7|33188.7|33203.2|33196.2|33203.2|33196.2|33190.7|33183.7|3
1695214200000|2023-09-20 12:50:00|33208.2|33201.2|33208.2|33201.2|33210.7|33203.7|33208.2|33201.2|35
1695214500000|2023-09-20 12:55:00|33210.7|33203.7|33208.2|33201.2|33213.2|33206.2|33208.2|33201.2|60
1695214800000|2023-09-20 13:00:00|33210.7|33203.7|33220.7|33213.7|33223.2|33216.2|33208.2|33201.2|76
1695215100000|2023-09-20 13:05:00|33218.2|33211.2|33225.7|33218.7|33228.2|33221.2|33218.2|33211.2|13
1695215400000|2023-09-20 13:10:00|33223.2|33216.2|33225.7|33218.7|33228.2|33221.2|33223.2|33216.2|12
1695215700000|2023-09-20 13:15:00|33223.2|33216.2|33228.2|33221.2|33228.2|33221.2|33218.2|33211.2|52
1695216000000|2023-09-20 13:20:00|33225.7|33218.7|33218.2|33211.2|33228.2|33221.2|33213.2|33206.2|65
1695216300000|2023-09-20 13:25:00|33215.7|33208.7|33213.2|33206.2|33223.2|33216.2|33213.2|33206.2|29
1695216600000|2023-09-20 13:30:00|33210.7|33203.7|33218.2|33211.2|33220.7|33213.7|33198.2|33191.2|281
1695216900000|2023-09-20 13:35:00|33220.7|33213.7|33238.2|33231.2|33240.7|33233.7|33218.2|33211.2|105
1695217200000|2023-09-20 13:40:00|33240.7|33233.7|33263.2|33256.2|33270.7|33263.7|33233.2|33226.2|435
1695217500000|2023-09-20 13:45:00|33260.7|33253.7|33253.2|33246.2|33268.2|33261.2|33253.2|33246.2|165
1695217800000|2023-09-20 13:50:00|33255.7|33248.7|33285.7|33278.7|33288.2|33281.2|33248.2|33241.2|131
1695218100000|2023-09-20 13:55:00|33283.2|33276.2|33278.2|33271.2|33293.2|33286.2|33278.2|33271.2|160
1695218400000|2023-09-20 14:00:00|33280.7|33273.7|33283.2|33276.2|33295.7|33288.7|33273.2|33266.2|81
1695218700000|2023-09-20 14:05:00|33280.7|33273.7|33288.2|33281.2|33295.7|33288.7|33270.7|33263.7|77
1695219000000|2023-09-20 14:10:00|33293.2|33286.2|33258.2|33251.2|33298.2|33291.2|33253.2|33246.2|77
1695219300000|2023-09-20 14:15:00|33260.7|33253.7|33270.7|33263.7|33273.2|33266.2|33253.2|33246.2|76
1695219600000|2023-09-20 14:20:00|33268.2|33261.2|33273.2|33266.2|33278.2|33271.2|33263.2|33256.2|116
1695219900000|2023-09-20 14:25:00|33270.7|33263.7|33273.2|33266.2|33278.2|33271.2|33263.2|33256.2|58
1695220200000|2023-09-20 14:30:00|33270.7|33263.7|33283.2|33276.2|33283.2|33276.2|33263.2|33256.2|44
1695220500000|2023-09-20 14:35:00|33280.7|33273.7|33273.2|33266.2|33285.7|33278.7|33273.2|33266.2|43
1695220800000|2023-09-20 14:40:00|33275.7|33268.7|33273.2|33266.2|33278.2|33271.2|33263.2|33256.2|37
1695221100000|2023-09-20 14:45:00|33275.7|33268.7|33273.2|33266.2|33283.2|33276.2|33273.2|33266.2|32
1695221400000|2023-09-20 14:50:00|33270.7|33263.7|33275.7|33268.7|33278.2|33271.2|33268.2|33261.2|111
1695221700000|2023-09-20 14:55:00|33278.2|33271.2|33268.2|33261.2|33285.7|33278.7|33263.2|33256.2|95
1695222000000|2023-09-20 15:00:00|33273.2|33266.2|33265.7|33258.7|33278.2|33271.2|33263.2|33256.2|42
1695222300000|2023-09-20 15:05:00|33268.2|33261.2|33278.2|33271.2|33278.2|33271.2|33260.7|33253.7|36
1695222600000|2023-09-20 15:10:00|33280.7|33273.7|33278.2|33271.2|33283.2|33276.2|33270.7|33263.7|198
1695222900000|2023-09-20 15:15:00|33273.2|33266.2|33268.2|33261.2|33278.2|33271.2|33265.7|33258.7|31
1695223200000|2023-09-20 15:20:00|33270.7|33263.7|33265.7|33258.7|33270.7|33263.7|33260.7|33253.7|29
1695223500000|2023-09-20 15:25:00|33263.2|33256.2|33248.2|33241.2|33265.7|33258.7|33248.2|33241.2|41
1695223800000|2023-09-20 15:30:00|33245.7|33238.7|33243.2|33236.2|33248.2|33241.2|33238.2|33231.2|131
1695224100000|2023-09-20 15:35:00|33248.2|33241.2|33233.2|33226.2|33248.2|33241.2|33233.2|33226.2|56
1695224400000|2023-09-20 15:40:00|33238.2|33231.2|33233.2|33226.2|33243.2|33236.2|33233.2|33226.2|35
1695224700000|2023-09-20 15:45:00|33235.7|33228.7|33253.2|33246.2|33253.2|33246.2|33233.2|33226.2|43
1695225000000|2023-09-20 15:50:00|33250.7|33243.7|33258.2|33251.2|33260.7|33253.7|33248.2|33241.2|16
1695225300000|2023-09-20 15:55:00|33255.7|33248.7|33258.2|33251.2|33265.7|33258.7|33253.2|33246.2|72
1695225600000|2023-09-20 16:00:00|33255.7|33248.7|33253.2|33246.2|33260.7|33253.7|33248.2|33241.2|27
1695225900000|2023-09-20 16:05:00|33250.7|33243.7|33253.2|33246.2|33258.2|33251.2|33248.2|33241.2|31
1695226200000|2023-09-20 16:10:00|33250.7|33243.7|33258.2|33251.2|33263.2|33256.2|33250.7|33243.7|6
1695226500000|2023-09-20 16:15:00|33260.7|33253.7|33263.2|33256.2|33265.7|33258.7|33258.2|33251.2|15
1695226800000|2023-09-20 16:20:00|33260.7|33253.7|33258.2|33251.2|33270.7|33263.7|33258.2|33251.2|44
1695227100000|2023-09-20 16:25:00|33260.7|33253.7|33278.2|33271.2|33278.2|33271.2|33258.2|33251.2|53
1695227400000|2023-09-20 16:30:00|33280.7|33273.7|33275.7|33268.7|33280.7|33273.7|33273.2|33266.2|131
1695227700000|2023-09-20 16:35:00|33273.2|33266.2|33283.2|33276.2|33283.2|33276.2|33273.2|33266.2|18
1695228000000|2023-09-20 16:40:00|33280.7|33273.7|33283.2|33276.2|33283.2|33276.2|33278.2|33271.2|27
1695228300000|2023-09-20 16:45:00|33278.2|33271.2|33283.2|33276.2|33288.2|33281.2|33275.7|33268.7|54
1695228600000|2023-09-20 16:50:00|33285.7|33278.7|33288.2|33281.2|33293.2|33286.2|33278.2|33271.2|36
1695228900000|2023-09-20 16:55:00|33285.7|33278.7|33293.2|33286.2|33293.2|33286.2|33283.2|33276.2|22
1695229200000|2023-09-20 17:00:00|33290.7|33283.7|33288.2|33281.2|33293.2|33286.2|33283.2|33276.2|46
1695229500000|2023-09-20 17:05:00|33285.7|33278.7|33283.2|33276.2|33288.2|33281.2|33280.7|33273.7|9
1695229800000|2023-09-20 17:10:00|33280.7|33273.7|33278.2|33271.2|33283.2|33276.2|33273.2|33266.2|60
1695230100000|2023-09-20 17:15:00|33273.2|33266.2|33278.2|33271.2|33278.2|33271.2|33268.2|33261.2|15
1695230400000|2023-09-20 17:20:00|33280.7|33273.7|33273.2|33266.2|33283.2|33276.2|33273.2|33266.2|15
1695230700000|2023-09-20 17:25:00|33275.7|33268.7|33273.2|33266.2|33278.2|33271.2|33273.2|33266.2|22
1695231000000|2023-09-20 17:30:00|33270.7|33263.7|33268.2|33261.2|33278.2|33271.2|33268.2|33261.2|13
1695231300000|2023-09-20 17:35:00|33265.7|33258.7|33258.2|33251.2|33268.2|33261.2|33258.2|33251.2|89
1695231600000|2023-09-20 17:40:00|33260.7|33253.7|33258.2|33251.2|33260.7|33253.7|33253.2|33246.2|40
1695231900000|2023-09-20 17:45:00|33263.2|33256.2|33268.2|33261.2|33268.2|33261.2|33258.2|33251.2|21
1695232200000|2023-09-20 17:50:00|33265.7|33258.7|33278.2|33271.2|33280.7|33273.7|33263.2|33256.2|38
1695232500000|2023-09-20 17:55:00|33280.7|33273.7|33263.2|33256.2|33283.2|33276.2|33263.2|33256.2|63
1695232800000|2023-09-20 18:00:00|33265.7|33258.7|33238.2|33231.2|33265.7|33258.7|33198.2|33191.2|617
1695233100000|2023-09-20 18:05:00|33235.7|33228.7|33233.2|33226.2|33255.7|33248.7|33213.2|33206.2|188
1695233400000|2023-09-20 18:10:00|33230.7|33223.7|33243.2|33236.2|33258.2|33251.2|33220.7|33213.7|167
1695233700000|2023-09-20 18:15:00|33238.2|33231.2|33248.2|33241.2|33258.2|33251.2|33228.2|33221.2|75
1695234000000|2023-09-20 18:20:00|33245.7|33238.7|33263.2|33256.2|33263.2|33256.2|33238.2|33231.2|56
1695234300000|2023-09-20 18:25:00|33260.7|33253.7|33253.2|33246.2|33270.7|33263.7|33253.2|33246.2|108
1695234600000|2023-09-20 18:30:00|33255.7|33248.7|33258.2|33251.2|33288.2|33281.2|33240.7|33233.7|307
1695234900000|2023-09-20 18:35:00|33260.7|33253.7|33273.2|33266.2|33288.2|33281.2|33255.7|33248.7|125
1695235200000|2023-09-20 18:40:00|33270.7|33263.7|33268.2|33261.2|33278.2|33271.2|33243.2|33236.2|123
1695235500000|2023-09-20 18:45:00|33270.7|33263.7|33215.7|33208.7|33273.2|33266.2|33213.2|33206.2|175
1695235800000|2023-09-20 18:50:00|33218.2|33211.2|33203.2|33196.2|33223.2|33216.2|33193.2|33186.2|232
1695236100000|2023-09-20 18:55:00|33200.7|33193.7|33193.2|33186.2|33218.2|33211.2|33193.2|33186.2|176
1695236400000|2023-09-20 19:00:00|33190.7|33183.7|33198.2|33191.2|33218.2|33211.2|33183.2|33176.2|99
1695236700000|2023-09-20 19:05:00|33195.7|33188.7|33178.2|33171.2|33208.2|33201.2|33173.2|33166.2|57
1695237000000|2023-09-20 19:10:00|33180.7|33173.7|33140.7|33133.7|33188.2|33181.2|33138.2|33131.2|127
1695237300000|2023-09-20 19:15:00|33138.2|33131.2|33125.7|33118.7|33150.7|33143.7|33113.2|33106.2|149
1695237600000|2023-09-20 19:20:00|33123.2|33116.2|33130.7|33123.7|33133.2|33126.2|33113.2|33106.2|134
1695237900000|2023-09-20 19:25:00|33128.2|33121.2|33133.2|33126.2|33143.2|33136.2|33123.2|33116.2|72
1695238200000|2023-09-20 19:30:00|33135.7|33128.7|33098.2|33091.2|33138.2|33131.2|33093.2|33086.2|146
1695238500000|2023-09-20 19:35:00|33095.7|33088.7|33078.2|33071.2|33108.2|33101.2|33073.2|33066.2|157
1695238800000|2023-09-20 19:40:00|33080.7|33073.7|33055.7|33048.7|33088.2|33081.2|33053.2|33046.2|148
1695239100000|2023-09-20 19:45:00|33058.2|33051.2|33053.2|33046.2|33060.7|33053.7|33043.2|33036.2|294
1695239400000|2023-09-20 19:50:00|33050.7|33043.7|33038.2|33031.2|33058.2|33051.2|33038.2|33031.2|159
1695239700000|2023-09-20 19:55:00|33043.2|33036.2|33023.2|33016.2|33048.2|33041.2|33013.2|33006.2|396
1695240000000|2023-09-20 20:00:00|33025.7|33018.7|33013.2|33006.2|33028.2|33021.2|33008.2|33001.2|140
1695240300000|2023-09-20 20:05:00|33010.7|33003.7|33008.2|33001.2|33020.7|33013.7|33008.2|33001.2|85
1695240600000|2023-09-20 20:10:00|33005.7|32998.7|32998.2|32991.2|33008.2|33001.2|32995.7|32988.7|84
1695240900000|2023-09-20 20:15:00|32988.2|32981.2|33003.2|32996.2|33005.7|32998.7|32988.2|32981.2|98
1695241200000|2023-09-20 20:20:00|33005.7|32998.7|32998.2|32991.2|33013.2|33006.2|32998.2|32991.2|96
1695241500000|2023-09-20 20:25:00|33003.2|32996.2|33003.2|32996.2|33003.2|32996.2|32998.2|32991.2|55
1695241800000|2023-09-20 20:30:00|33000.7|32993.7|33008.2|33001.2|33008.2|33001.2|33000.7|32993.7|1
1695242100000|2023-09-20 20:35:00|33005.7|32998.7|33010.7|33003.7|33013.2|33006.2|33003.2|32996.2|11
1695242400000|2023-09-20 20:40:00|33013.2|33006.2|33003.2|32996.2|33018.2|33011.2|33003.2|32996.2|44
1695242700000|2023-09-20 20:45:00|33005.7|32998.7|32993.2|32986.2|33008.2|33001.2|32993.2|32986.2|29
1695243000000|2023-09-20 20:50:00|32995.7|32988.7|33005.7|32998.7|33008.2|33001.2|32993.2|32986.2|158
1695243300000|2023-09-20 20:55:00|33008.2|33001.2|32992.2|32977.2|33008.2|33001.2|32988.2|32977.2|19
1695243600000|2023-09-20 21:00:00|||||||||1
1695244200000|2023-09-20 21:10:00|33001|32971|33000.5|32970.5|33001|32971|33000.5|32970.5|7903
1695244500000|2023-09-20 21:15:00|32999.7|32969.7|33001.8|32971.8|33002|32972|32998.4|32968.4|0
1695244800000|2023-09-20 21:20:00|33001.9|32971.9|33005|32975|33005|32975|33000.9|32970.9|0
1695245100000|2023-09-20 21:25:00|33004.7|32974.7|33004.9|32974.9|33005.1|32975.1|33004.5|32974.5|0
1695245400000|2023-09-20 21:30:00|33005.1|32975.1|33004.5|32974.5|33005.3|32975.3|33004.1|32974.1|0
1695245700000|2023-09-20 21:35:00|33003.2|32973.2|33002.9|32972.9|33005.1|32975.1|33002.8|32972.8|0
1695246000000|2023-09-20 21:40:00|33003.1|32973.1|33002.9|32972.9|33004.5|32974.5|33001.8|32971.8|0
1695246300000|2023-09-20 21:45:00|33003.3|32973.3|33004.1|32974.1|33004.1|32974.1|33003.3|32973.3|0
1695246600000|2023-09-20 21:50:00|33005.8|32975.8|33006.3|32976.3|33007.1|32977.1|33005.3|32975.3|0
1695246900000|2023-09-20 21:55:00|33006.5|32976.5|33005.2|32975.2|33007.1|32977.1|33002.9|32972.9|0
1695247200000|2023-09-20 22:00:00|33010.8|32980.8|32987.2|32972.2|33021.2|32991.2|32982.2|32967.2|81
1695247500000|2023-09-20 22:05:00|32982.2|32967.2|32977.2|32962.2|32982.2|32967.2|32977.2|32962.2|27
1695247800000|2023-09-20 22:10:00|32979.7|32964.7|32952.2|32937.2|32982.2|32967.2|32952.2|32937.2|75
1695248100000|2023-09-20 22:15:00|32949.7|32934.7|32949.7|32934.7|32957.2|32942.2|32947.2|32932.2|17
1695248400000|2023-09-20 22:20:00|32952.2|32937.2|32947.2|32932.2|32952.2|32937.2|32942.2|32927.2|45
1695248700000|2023-09-20 22:25:00|32944.7|32929.7|32932.2|32917.2|32944.7|32929.7|32932.2|32917.2|14
1695249000000|2023-09-20 22:30:00|32934.7|32919.7|32924.7|32909.7|32939.7|32924.7|32922.2|32907.2|50
1695249300000|2023-09-20 22:35:00|32922.2|32907.2|32929.7|32914.7|32937.2|32922.2|32922.2|32907.2|7
1695249600000|2023-09-20 22:40:00|32932.2|32917.2|32932.2|32917.2|32939.7|32924.7|32927.2|32912.2|11
1695249900000|2023-09-20 22:45:00|32939.7|32924.7|32937.2|32922.2|32942.2|32927.2|32937.2|32922.2|9
1695250200000|2023-09-20 22:50:00|32939.7|32924.7|32947.2|32932.2|32947.2|32932.2|32939.7|32924.7|17
1695250500000|2023-09-20 22:55:00|32944.7|32929.7|32947.2|32932.2|32947.2|32932.2|32944.7|32929.7|2
1695250800000|2023-09-20 23:00:00|32929.7|32914.7|32922.2|32907.2|32937.2|32922.2|32919.7|32904.7|48
1695251100000|2023-09-20 23:05:00|32924.7|32909.7|32934.7|32919.7|32934.7|32919.7|32924.7|32909.7|23
1695251400000|2023-09-20 23:10:00|32932.2|32917.2|32952.2|32937.2|32952.2|32937.2|32929.7|32914.7|31
1695251700000|2023-09-20 23:15:00|32949.7|32934.7|32949.7|32934.7|32952.2|32937.2|32947.2|32932.2|20
1695252000000|2023-09-20 23:20:00|||||||||1
1695252300000|2023-09-20 23:25:00|32952.2|32937.2|32969.7|32954.7|32969.7|32954.7|32952.2|32937.2|28
1695252600000|2023-09-20 23:30:00|32967.2|32952.2|32973.2|32966.2|32978.2|32971.2|32962.2|32947.2|9713
1695252900000|2023-09-20 23:35:00|32978.2|32971.2|32960.7|32953.7|32978.2|32971.2|32948.2|32941.2|139
1695253200000|2023-09-20 23:40:00|32963.2|32956.2|32908.2|32901.2|32963.2|32956.2|32900.7|32893.7|666
1695253500000|2023-09-20 23:45:00|32913.2|32906.2|32933.2|32926.2|32963.2|32956.2|32908.2|32901.2|273
1695253800000|2023-09-20 23:50:00|32928.2|32921.2|32908.2|32901.2|32928.2|32921.2|32898.2|32891.2|212
1695254100000|2023-09-20 23:55:00|32903.2|32896.2|32890.7|32883.7|32910.7|32903.7|32888.2|32881.2|222
1695254400000|2023-09-21 00:00:00|32893.2|32886.2|32925.7|32918.7|32938.2|32931.2|32883.2|32876.2|913
1695254700000|2023-09-21 00:05:00|32928.2|32921.2|32878.2|32871.2|32928.2|32921.2|32863.2|32856.2|596
1695255000000|2023-09-21 00:10:00|32880.7|32873.7|32913.2|32906.2|32923.2|32916.2|32870.7|32863.7|450
1695255300000|2023-09-21 00:15:00|32915.7|32908.7|32955.7|32948.7|32955.7|32948.7|32903.2|32896.2|525
1695255600000|2023-09-21 00:20:00|32953.2|32946.2|32935.7|32928.7|32963.2|32956.2|32928.2|32921.2|359
1695255900000|2023-09-21 00:25:00|32933.2|32926.2|32883.2|32876.2|32943.2|32936.2|32873.2|32866.2|400
1695256200000|2023-09-21 00:30:00|32885.7|32878.7|32878.2|32871.2|32908.2|32901.2|32868.2|32861.2|268
1695256500000|2023-09-21 00:35:00|32873.2|32866.2|32868.2|32861.2|32883.2|32876.2|32848.2|32841.2|349
1695256800000|2023-09-21 00:40:00|32865.7|32858.7|32828.2|32821.2|32865.7|32858.7|32828.2|32821.2|387
1695257100000|2023-09-21 00:45:00|32823.2|32816.2|32805.7|32798.7|32838.2|32831.2|32793.2|32786.2|606
1695257400000|2023-09-21 00:50:00|32803.2|32796.2|32808.2|32801.2|32820.7|32813.7|32795.7|32788.7|217
1695257700000|2023-09-21 00:55:00|32810.7|32803.7|32798.2|32791.2|32813.2|32806.2|32788.2|32781.2|321
1695258000000|2023-09-21 01:00:00|32795.7|32788.7|32803.2|32796.2|32803.2|32796.2|32778.2|32771.2|231
1695258300000|2023-09-21 01:05:00|32800.7|32793.7|32805.7|32798.7|32825.7|32818.7|32793.2|32786.2|272
1695258600000|2023-09-21 01:10:00|32803.2|32796.2|32798.2|32791.2|32823.2|32816.2|32798.2|32791.2|202
1695258900000|2023-09-21 01:15:00|32803.2|32796.2|32783.2|32776.2|32808.2|32801.2|32758.2|32751.2|416
1695259200000|2023-09-21 01:20:00|32778.2|32771.2|32768.2|32761.2|32783.2|32776.2|32760.7|32753.7|287
1695259500000|2023-09-21 01:25:00|32765.7|32758.7|32763.2|32756.2|32778.2|32771.2|32763.2|32756.2|202
1695259800000|2023-09-21 01:30:00|32760.7|32753.7|32743.2|32736.2|32763.2|32756.2|32723.2|32716.2|485
1695260100000|2023-09-21 01:35:00|32745.7|32738.7|32743.2|32736.2|32753.2|32746.2|32725.7|32718.7|320
1695260400000|2023-09-21 01:40:00|32740.7|32733.7|32760.7|32753.7|32778.2|32771.2|32738.2|32731.2|368
1695260700000|2023-09-21 01:45:00|32758.2|32751.2|32768.2|32761.2|32783.2|32776.2|32748.2|32741.2|402
1695261000000|2023-09-21 01:50:00|32763.2|32756.2|32723.2|32716.2|32763.2|32756.2|32723.2|32716.2|265
1695261300000|2023-09-21 01:55:00|32725.7|32718.7|32703.2|32696.2|32733.2|32726.2|32700.7|32693.7|286
1695261600000|2023-09-21 02:00:00|32700.7|32693.7|32683.2|32676.2|32723.2|32716.2|32683.2|32676.2|384
1695261900000|2023-09-21 02:05:00|32680.7|32673.7|32698.2|32691.2|32703.2|32696.2|32678.2|32671.2|415
1695262200000|2023-09-21 02:10:00|32700.7|32693.7|32693.2|32686.2|32708.2|32701.2|32678.2|32671.2|174
1695262500000|2023-09-21 02:15:00|32690.7|32683.7|32690.7|32683.7|32698.2|32691.2|32683.2|32676.2|135
1695262800000|2023-09-21 02:20:00|32693.2|32686.2|32673.2|32666.2|32698.2|32691.2|32673.2|32666.2|145
1695263100000|2023-09-21 02:25:00|32670.7|32663.7|32663.2|32656.2|32683.2|32676.2|32660.7|32653.7|284
1695263400000|2023-09-21 02:30:00|32660.7|32653.7|32653.2|32646.2|32663.2|32656.2|32648.2|32641.2|436
1695263700000|2023-09-21 02:35:00|32650.7|32643.7|32618.2|32611.2|32650.7|32643.7|32603.2|32596.2|556
1695264000000|2023-09-21 02:40:00|32620.7|32613.7|32618.2|32611.2|32633.2|32626.2|32608.2|32601.2|267
1695264300000|2023-09-21 02:45:00|32615.7|32608.7|32603.2|32596.2|32618.2|32611.2|32593.2|32586.2|291
1695264600000|2023-09-21 02:50:00|32598.2|32591.2|32603.2|32596.2|32615.7|32608.7|32593.2|32586.2|241
1695264900000|2023-09-21 02:55:00|32600.7|32593.7|32608.2|32601.2|32608.2|32601.2|32590.7|32583.7|298
1695265200000|2023-09-21 03:00:00|32605.7|32598.7|32613.2|32606.2|32618.2|32611.2|32603.2|32596.2|171
1695265500000|2023-09-21 03:05:00|32610.7|32603.7|32628.2|32621.2|32635.7|32628.7|32608.2|32601.2|195
1695265800000|2023-09-21 03:10:00|32633.2|32626.2|32633.2|32626.2|32638.2|32631.2|32628.2|32621.2|124
1695266100000|2023-09-21 03:15:00|32630.7|32623.7|32633.2|32626.2|32638.2|32631.2|32625.7|32618.7|127
1695266400000|2023-09-21 03:20:00|32635.7|32628.7|32648.2|32641.2|32658.2|32651.2|32633.2|32626.2|278
1695266700000|2023-09-21 03:25:00|32643.2|32636.2|32658.2|32651.2|32658.2|32651.2|32640.7|32633.7|161
1695267000000|2023-09-21 03:30:00|32653.2|32646.2|32638.2|32631.2|32658.2|32651.2|32620.7|32613.7|319
1695267300000|2023-09-21 03:35:00|32640.7|32633.7|32638.2|32631.2|32658.2|32651.2|32625.7|32618.7|247
1695267600000|2023-09-21 03:40:00|32635.7|32628.7|32658.2|32651.2|32663.2|32656.2|32628.2|32621.2|247
1695267900000|2023-09-21 03:45:00|32655.7|32648.7|32653.2|32646.2|32658.2|32651.2|32643.2|32636.2|159
1695268200000|2023-09-21 03:50:00|32650.7|32643.7|32648.2|32641.2|32668.2|32661.2|32645.7|32638.7|219
1695268500000|2023-09-21 03:55:00|32645.7|32638.7|32643.2|32636.2|32655.7|32648.7|32633.2|32626.2|234
1695268800000|2023-09-21 04:00:00|32638.2|32631.2|32623.2|32616.2|32648.2|32641.2|32623.2|32616.2|217
1695269100000|2023-09-21 04:05:00|32628.2|32621.2|32623.2|32616.2|32638.2|32631.2|32623.2|32616.2|121
1695269400000|2023-09-21 04:10:00|32625.7|32618.7|32613.2|32606.2|32628.2|32621.2|32613.2|32606.2|227
1695269700000|2023-09-21 04:15:00|32615.7|32608.7|32623.2|32616.2|32633.2|32626.2|32608.2|32601.2|234
1695270000000|2023-09-21 04:20:00|32620.7|32613.7|32628.2|32621.2|32628.2|32621.2|32603.2|32596.2|238
1695270300000|2023-09-21 04:25:00|32623.2|32616.2|32638.2|32631.2|32643.2|32636.2|32618.2|32611.2|136
1695270600000|2023-09-21 04:30:00|32643.2|32636.2|32630.7|32623.7|32648.2|32641.2|32628.2|32621.2|161
1695270900000|2023-09-21 04:35:00|32633.2|32626.2|32643.9|32636.9|32646.4|32639.4|32628.2|32621.2|111
1695271200000|2023-09-21 04:40:00|32646.4|32639.4|32636.4|32629.4|32646.4|32639.4|32631.4|32624.4|130
1695271500000|2023-09-21 04:45:00|32641.4|32634.4|32641.4|32634.4|32646.4|32639.4|32631.4|32624.4|147
1695271800000|2023-09-21 04:50:00|32638.9|32631.9|32621.4|32614.4|32641.4|32634.4|32621.4|32614.4|157
1695272100000|2023-09-21 04:55:00|32618.9|32611.9|32626.4|32619.4|32631.4|32624.4|32601.4|32594.4|189
1695272400000|2023-09-21 05:00:00|32618.9|32611.9|32606.4|32599.4|32621.4|32614.4|32606.4|32599.4|253
1695272700000|2023-09-21 05:05:00|32603.9|32596.9|32611.4|32604.4|32611.4|32604.4|32601.4|32594.4|214
1695273000000|2023-09-21 05:10:00|32616.4|32609.4|32621.4|32614.4|32626.4|32619.4|32611.4|32604.4|205
1695273300000|2023-09-21 05:15:00|32618.9|32611.9|32613.9|32606.9|32621.4|32614.4|32601.4|32594.4|191
1695273600000|2023-09-21 05:20:00|32611.4|32604.4|32586.4|32579.4|32616.4|32609.4|32581.4|32574.4|206
1695273900000|2023-09-21 05:25:00|32591.4|32584.4|32581.4|32574.4|32596.4|32589.4|32576.4|32569.4|343
1695274200000|2023-09-21 05:30:00|32586.4|32579.4|32601.4|32594.4|32616.4|32609.4|32581.4|32574.4|375
1695274500000|2023-09-21 05:35:00|32596.4|32589.4|32626.4|32619.4|32631.4|32624.4|32596.4|32589.4|303
1695274800000|2023-09-21 05:40:00|32623.9|32616.9|32641.4|32634.4|32641.4|32634.4|32623.9|32616.9|283
1695275100000|2023-09-21 05:45:00|32643.9|32636.9|32641.4|32634.4|32646.4|32639.4|32628.9|32621.9|306
1695275400000|2023-09-21 05:50:00|32646.4|32639.4|32616.4|32609.4|32646.4|32639.4|32616.4|32609.4|373
1695275700000|2023-09-21 05:55:00|32611.4|32604.4|32626.4|32619.4|32631.4|32624.4|32606.4|32599.4|689
1695276000000|2023-09-21 06:00:00|32631.4|32624.4|32608.9|32601.9|32636.4|32629.4|32606.4|32599.4|1181
1695276300000|2023-09-21 06:05:00|32606.4|32599.4|32603.9|32596.9|32616.4|32609.4|32591.4|32584.4|494
1695276600000|2023-09-21 06:10:00|32601.4|32594.4|32636.4|32629.4|32638.9|32631.9|32596.4|32589.4|633
1695276900000|2023-09-21 06:15:00|32631.4|32624.4|32646.4|32639.4|32651.4|32644.4|32631.4|32624.4|235
1695277200000|2023-09-21 06:20:00|32648.9|32641.9|32641.4|32634.4|32651.4|32644.4|32631.4|32624.4|185
1695277500000|2023-09-21 06:25:00|32636.4|32629.4|32633.9|32626.9|32641.4|32634.4|32631.4|32624.4|44
1695277800000|2023-09-21 06:30:00|32631.4|32624.4|32631.4|32624.4|32636.4|32629.4|32621.4|32614.4|40
1695278100000|2023-09-21 06:35:00|32628.9|32621.9|32638.9|32631.9|32643.9|32636.9|32628.9|32621.9|25
1695278400000|2023-09-21 06:40:00|32641.4|32634.4|32648.9|32641.9|32651.4|32644.4|32636.4|32629.4|25
1695278700000|2023-09-21 06:45:00|32651.4|32644.4|32643.9|32636.9|32656.4|32649.4|32641.4|32634.4|66
1695279000000|2023-09-21 06:50:00|32641.4|32634.4|32646.4|32639.4|32646.4|32639.4|32638.9|32631.9|25
1695279300000|2023-09-21 06:55:00|32648.9|32641.9|32641.4|32634.4|32651.4|32644.4|32638.9|32631.9|91
1695279600000|2023-09-21 07:00:00|32643.9|32636.9|32658.9|32651.9|32661.4|32654.4|32633.9|32626.9|113
1695279900000|2023-09-21 07:05:00|32661.4|32654.4|32663.9|32656.9|32663.9|32656.9|32651.4|32644.4|132
1695280200000|2023-09-21 07:10:00|32661.4|32654.4|32651.4|32644.4|32661.4|32654.4|32643.9|32636.9|60
1695280500000|2023-09-21 07:15:00|32648.9|32641.9|32651.4|32644.4|32663.9|32656.9|32646.4|32639.4|147
1695280800000|2023-09-21 07:20:00|32648.9|32641.9|32636.4|32629.4|32651.4|32644.4|32631.4|32624.4|137
1695281100000|2023-09-21 07:25:00|32633.9|32626.9|32631.4|32624.4|32636.4|32629.4|32621.4|32614.4|383
1695281400000|2023-09-21 07:30:00|32628.9|32621.9|32631.4|32624.4|32653.9|32646.9|32598.9|32591.9|926
1695281700000|2023-09-21 07:35:00|32628.9|32621.9|32646.4|32639.4|32651.4|32644.4|32616.4|32609.4|114
1695282000000|2023-09-21 07:40:00|32641.4|32634.4|32631.4|32624.4|32646.4|32639.4|32631.4|32624.4|117
1695282300000|2023-09-21 07:45:00|32633.9|32626.9|32638.9|32631.9|32651.4|32644.4|32631.4|32624.4|45
1695282600000|2023-09-21 07:50:00|32636.4|32629.4|32641.4|32634.4|32648.9|32641.9|32633.9|32626.9|63
1695282900000|2023-09-21 07:55:00|32643.9|32636.9|32651.4|32644.4|32651.4|32644.4|32636.4|32629.4|26
1695283200000|2023-09-21 08:00:00|32656.4|32649.4|32628.9|32621.9|32661.4|32654.4|32628.9|32621.9|90
1695283500000|2023-09-21 08:05:00|32626.4|32619.4|32626.4|32619.4|32636.4|32629.4|32621.4|32614.4|57
1695283800000|2023-09-21 08:10:00|32628.9|32621.9|32606.4|32599.4|32628.9|32621.9|32606.4|32599.4|108
1695284100000|2023-09-21 08:15:00|32603.9|32596.9|32591.4|32584.4|32603.9|32596.9|32588.9|32581.9|175
1695284400000|2023-09-21 08:20:00|32588.9|32581.9|32601.4|32594.4|32606.4|32599.4|32586.4|32579.4|21
1695284700000|2023-09-21 08:25:00|32598.9|32591.9|32621.4|32614.4|32623.9|32616.9|32596.4|32589.4|60
1695285000000|2023-09-21 08:30:00|32618.9|32611.9|32583.9|32576.9|32626.4|32619.4|32581.4|32574.4|67
1695285300000|2023-09-21 08:35:00|32586.4|32579.4|32546.4|32539.4|32586.4|32579.4|32546.4|32539.4|395
1695285600000|2023-09-21 08:40:00|32548.9|32541.9|32541.4|32534.4|32551.4|32544.4|32531.4|32524.4|113
1695285900000|2023-09-21 08:45:00|32543.9|32536.9|32526.4|32519.4|32546.4|32539.4|32521.4|32514.4|371
1695286200000|2023-09-21 08:50:00|32528.9|32521.9|32511.4|32504.4|32531.4|32524.4|32506.4|32499.4|118
1695286500000|2023-09-21 08:55:00|32508.9|32501.9|32526.4|32519.4|32533.9|32526.9|32506.4|32499.4|30
1695286800000|2023-09-21 09:00:00|32528.9|32521.9|32538.9|32531.9|32546.4|32539.4|32526.4|32519.4|153
1695287100000|2023-09-21 09:05:00|32541.4|32534.4|32531.4|32524.4|32546.4|32539.4|32528.9|32521.9|66
1695287400000|2023-09-21 09:10:00|32528.9|32521.9|32526.4|32519.4|32531.4|32524.4|32518.9|32511.9|85
1695287700000|2023-09-21 09:15:00|32528.9|32521.9|32516.4|32509.4|32531.4|32524.4|32511.4|32504.4|55
1695288000000|2023-09-21 09:20:00|32513.9|32506.9|32518.9|32511.9|32521.4|32514.4|32508.9|32501.9|46
1695288300000|2023-09-21 09:25:00|32516.4|32509.4|32516.4|32509.4|32521.4|32514.4|32511.4|32504.4|83
1695288600000|2023-09-21 09:30:00|32513.9|32506.9|32511.4|32504.4|32526.4|32519.4|32506.4|32499.4|221
1695288900000|2023-09-21 09:35:00|32513.9|32506.9|32518.9|32511.9|32518.9|32511.9|32506.4|32499.4|86
1695289200000|2023-09-21 09:40:00|32516.4|32509.4|32516.4|32509.4|32523.9|32516.9|32511.4|32504.4|47
1695289500000|2023-09-21 09:45:00|32513.9|32506.9|32501.4|32494.4|32521.4|32514.4|32501.4|32494.4|33
1695289800000|2023-09-21 09:50:00|32498.9|32491.9|32501.4|32494.4|32506.4|32499.4|32493.9|32486.9|62
1695290100000|2023-09-21 09:55:00|32496.4|32489.4|32491.4|32484.4|32496.4|32489.4|32481.4|32474.4|72
1695290400000|2023-09-21 10:00:00|32493.9|32486.9|32491.4|32484.4|32501.4|32494.4|32481.4|32474.4|106
1695290700000|2023-09-21 10:05:00|32486.4|32479.4|32476.4|32469.4|32491.4|32484.4|32471.4|32464.4|92
1695291000000|2023-09-21 10:10:00|32473.9|32466.9|32466.4|32459.4|32473.9|32466.9|32461.4|32454.4|132
1695291300000|2023-09-21 10:15:00|32463.9|32456.9|32443.9|32436.9|32466.4|32459.4|32436.4|32429.4|181
1695291600000|2023-09-21 10:20:00|32441.4|32434.4|32421.4|32414.4|32443.9|32436.9|32416.4|32409.4|148
1695291900000|2023-09-21 10:25:00|32426.4|32419.4|32441.4|32434.4|32446.4|32439.4|32421.4|32414.4|101
1695292200000|2023-09-21 10:30:00|32443.9|32436.9|32446.4|32439.4|32456.4|32449.4|32436.4|32429.4|65
1695292500000|2023-09-21 10:35:00|32443.9|32436.9|32436.4|32429.4|32446.4|32439.4|32421.4|32414.4|82
1695292800000|2023-09-21 10:40:00|32433.9|32426.9|32428.9|32421.9|32436.4|32429.4|32421.4|32414.4|62
1695293100000|2023-09-21 10:45:00|32426.4|32419.4|32421.4|32414.4|32436.4|32429.4|32418.9|32411.9|29
1695293400000|2023-09-21 10:50:00|32423.9|32416.9|32431.4|32424.4|32433.9|32426.9|32416.4|32409.4|62
1695293700000|2023-09-21 10:55:00|32433.9|32426.9|32426.4|32419.4|32436.4|32429.4|32423.9|32416.9|64
1695294000000|2023-09-21 11:00:00|32428.9|32421.9|32431.4|32424.4|32446.4|32439.4|32426.4|32419.4|110
1695294300000|2023-09-21 11:05:00|32436.4|32429.4|32431.4|32424.4|32438.9|32431.9|32416.4|32409.4|95
1695294600000|2023-09-21 11:10:00|32436.4|32429.4|32421.4|32414.4|32441.4|32434.4|32411.4|32404.4|84
1695294900000|2023-09-21 11:15:00|32418.9|32411.9|32421.4|32414.4|32436.4|32429.4|32411.4|32404.4|83
1695295200000|2023-09-21 11:20:00|32423.9|32416.9|32416.4|32409.4|32426.4|32419.4|32413.9|32406.9|23
1695295500000|2023-09-21 11:25:00|32413.9|32406.9|32421.4|32414.4|32426.4|32419.4|32411.4|32404.4|46
1695295800000|2023-09-21 11:30:00|32418.9|32411.9|32421.4|32414.4|32421.4|32414.4|32406.4|32399.4|30
1695296100000|2023-09-21 11:35:00|32423.9|32416.9|32421.4|32414.4|32431.4|32424.4|32416.4|32409.4|91
1695296400000|2023-09-21 11:40:00|32418.9|32411.9|32426.4|32419.4|32431.4|32424.4|32416.4|32409.4|18
1695296700000|2023-09-21 11:45:00|32428.9|32421.9|32428.9|32421.9|32436.4|32429.4|32426.4|32419.4|68
1695297000000|2023-09-21 11:50:00|32431.4|32424.4|32416.4|32409.4|32431.4|32424.4|32411.4|32404.4|47
1695297300000|2023-09-21 11:55:00|32413.9|32406.9|32406.4|32399.4|32418.9|32411.9|32398.9|32391.9|168
1695297600000|2023-09-21 12:00:00|32401.4|32394.4|32411.4|32404.4|32411.4|32404.4|32401.4|32394.4|91
1695297900000|2023-09-21 12:05:00|32408.9|32401.9|32391.4|32384.4|32416.4|32409.4|32391.4|32384.4|109
1695298200000|2023-09-21 12:10:00|32388.9|32381.9|32396.4|32389.4|32401.4|32394.4|32386.4|32379.4|69
1695298500000|2023-09-21 12:15:00|32398.9|32391.9|32391.4|32384.4|32401.4|32394.4|32388.9|32381.9|26
1695298800000|2023-09-21 12:20:00|32386.4|32379.4|32383.9|32376.9|32396.4|32389.4|32378.9|32371.9|158
1695299100000|2023-09-21 12:25:00|32381.4|32374.4|32388.9|32381.9|32388.9|32381.9|32381.4|32374.4|110
1695299400000|2023-09-21 12:30:00|32386.4|32379.4|32366.4|32359.4|32388.9|32381.9|32361.4|32354.4|256
1695299700000|2023-09-21 12:35:00|32371.4|32364.4|32366.4|32359.4|32381.4|32374.4|32366.4|32359.4|151
1695300000000|2023-09-21 12:40:00|32368.9|32361.9|32371.4|32364.4|32381.4|32374.4|32361.4|32354.4|42
1695300300000|2023-09-21 12:45:00|32373.9|32366.9|32376.4|32369.4|32383.9|32376.9|32358.9|32351.9|57
1695300600000|2023-09-21 12:50:00|32378.9|32371.9|32381.4|32374.4|32381.4|32374.4|32366.4|32359.4|38
1695300900000|2023-09-21 12:55:00|32378.9|32371.9|32416.4|32409.4|32416.4|32409.4|32378.9|32371.9|234
1695301200000|2023-09-21 13:00:00|32418.9|32411.9|32421.4|32414.4|32446.4|32439.4|32418.9|32411.9|229
1695301500000|2023-09-21 13:05:00|32416.4|32409.4|32426.4|32419.4|32426.4|32419.4|32408.9|32401.9|131
1695301800000|2023-09-21 13:10:00|32423.9|32416.9|32421.4|32414.4|32431.4|32424.4|32416.4|32409.4|86
1695302100000|2023-09-21 13:15:00|32416.4|32409.4|32426.4|32419.4|32436.4|32429.4|32416.4|32409.4|187
1695302400000|2023-09-21 13:20:00|32428.9|32421.9|32426.4|32419.4|32431.4|32424.4|32411.4|32404.4|65
1695302700000|2023-09-21 13:25:00|32431.4|32424.4|32456.4|32449.4|32456.4|32449.4|32431.4|32424.4|89
1695303000000|2023-09-21 13:30:00|32458.9|32451.9|32441.4|32434.4|32496.4|32489.4|32436.4|32429.4|579
1695303300000|2023-09-21 13:35:00|32443.9|32436.9|32416.4|32409.4|32476.4|32469.4|32416.4|32409.4|419
1695303600000|2023-09-21 13:40:00|32418.9|32411.9|32418.9|32411.9|32453.9|32446.9|32416.4|32409.4|391
1695303900000|2023-09-21 13:45:00|32416.4|32409.4|32426.4|32419.4|32441.4|32434.4|32408.9|32401.9|181
1695304200000|2023-09-21 13:50:00|32423.9|32416.9|32421.4|32414.4|32436.4|32429.4|32411.4|32404.4|118
1695304500000|2023-09-21 13:55:00|32418.9|32411.9|32416.4|32409.4|32431.4|32424.4|32406.4|32399.4|94
1695304800000|2023-09-21 14:00:00|32406.4|32399.4|32391.4|32384.4|32426.4|32419.4|32391.4|32384.4|320
1695305100000|2023-09-21 14:05:00|32393.9|32386.9|32436.4|32429.4|32436.4|32429.4|32386.4|32379.4|168
1695305400000|2023-09-21 14:10:00|32438.9|32431.9|32416.4|32409.4|32453.9|32446.9|32411.4|32404.4|98
1695305700000|2023-09-21 14:15:00|32418.9|32411.9|32458.9|32451.9|32463.9|32456.9|32416.4|32409.4|133
1695306000000|2023-09-21 14:20:00|32456.4|32449.4|32441.4|32434.4|32466.4|32459.4|32441.4|32434.4|78
1695306300000|2023-09-21 14:25:00|32443.9|32436.9|32426.4|32419.4|32446.4|32439.4|32421.4|32414.4|136
1695306600000|2023-09-21 14:30:00|32423.9|32416.9|32413.9|32406.9|32426.4|32419.4|32411.4|32404.4|93
1695306900000|2023-09-21 14:35:00|32416.4|32409.4|32446.4|32439.4|32448.9|32441.9|32411.4|32404.4|167
1695307200000|2023-09-21 14:40:00|32443.9|32436.9|32421.4|32414.4|32463.9|32456.9|32421.4|32414.4|601
1695307500000|2023-09-21 14:45:00|32423.9|32416.9|32401.4|32394.4|32426.4|32419.4|32401.4|32394.4|98
1695307800000|2023-09-21 14:50:00|32396.4|32389.4|32388.9|32381.9|32396.4|32389.4|32386.4|32379.4|108
1695308100000|2023-09-21 14:55:00|32386.4|32379.4|32366.4|32359.4|32396.4|32389.4|32363.9|32356.9|132
1695308400000|2023-09-21 15:00:00|32371.4|32364.4|32386.4|32379.4|32386.4|32379.4|32368.9|32361.9|100
1695308700000|2023-09-21 15:05:00|32391.4|32384.4|32386.4|32379.4|32401.4|32394.4|32381.4|32374.4|99
1695309000000|2023-09-21 15:10:00|32383.9|32376.9|32366.4|32359.4|32386.4|32379.4|32361.4|32354.4|144
1695309300000|2023-09-21 15:15:00|32368.9|32361.9|32366.4|32359.4|32368.9|32361.9|32356.4|32349.4|229
1695309600000|2023-09-21 15:20:00|32363.9|32356.9|32341.4|32334.4|32376.4|32369.4|32338.9|32331.9|245
1695309900000|2023-09-21 15:25:00|32338.9|32331.9|32331.4|32324.4|32341.4|32334.4|32328.9|32321.9|402
1695310200000|2023-09-21 15:30:00|32326.4|32319.4|32346.4|32339.4|32353.9|32346.9|32321.4|32314.4|269
1695310500000|2023-09-21 15:35:00|32348.9|32341.9|32336.4|32329.4|32351.4|32344.4|32321.4|32314.4|467
1695310800000|2023-09-21 15:40:00|32333.9|32326.9|32331.4|32324.4|32336.4|32329.4|32316.4|32309.4|197
1695311100000|2023-09-21 15:45:00|32333.9|32326.9|32351.4|32344.4|32351.4|32344.4|32333.9|32326.9|102
1695311400000|2023-09-21 15:50:00|32353.9|32346.9|32331.4|32324.4|32361.4|32354.4|32331.4|32324.4|83
1695311700000|2023-09-21 15:55:00|32333.9|32326.9|32336.4|32329.4|32346.4|32339.4|32333.9|32326.9|147
1695312000000|2023-09-21 16:00:00|32338.9|32331.9|32328.9|32321.9|32341.4|32334.4|32321.4|32314.4|128
1695312300000|2023-09-21 16:05:00|32331.4|32324.4|32341.4|32334.4|32346.4|32339.4|32326.4|32319.4|85
1695312600000|2023-09-21 16:10:00|32343.9|32336.9|32326.4|32319.4|32346.4|32339.4|32316.4|32309.4|227
1695312900000|2023-09-21 16:15:00|32328.9|32321.9|32326.4|32319.4|32336.4|32329.4|32316.4|32309.4|170
1695313200000|2023-09-21 16:20:00|32323.9|32316.9|32326.4|32319.4|32336.4|32329.4|32323.9|32316.9|47
1695313500000|2023-09-21 16:25:00|32331.4|32324.4|32331.4|32324.4|32336.4|32329.4|32318.9|32311.9|101
1695313800000|2023-09-21 16:30:00|32328.9|32321.9|32346.4|32339.4|32346.4|32339.4|32326.4|32319.4|93
1695314100000|2023-09-21 16:35:00|32343.9|32336.9|32326.4|32319.4|32346.4|32339.4|32316.4|32309.4|91
1695314400000|2023-09-21 16:40:00|32323.9|32316.9|32331.4|32324.4|32346.4|32339.4|32316.4|32309.4|94
1695314700000|2023-09-21 16:45:00|32333.9|32326.9|32346.4|32339.4|32346.4|32339.4|32331.4|32324.4|25
1695315000000|2023-09-21 16:50:00|32343.9|32336.9|32331.4|32324.4|32346.4|32339.4|32331.4|32324.4|41
1695315300000|2023-09-21 16:55:00|32328.9|32321.9|32321.4|32314.4|32331.4|32324.4|32321.4|32314.4|41
1695315600000|2023-09-21 17:00:00|32323.9|32316.9|32336.4|32329.4|32336.4|32329.4|32321.4|32314.4|41
1695315900000|2023-09-21 17:05:00|32333.9|32326.9|32343.9|32336.9|32351.4|32344.4|32333.9|32326.9|35
1695316200000|2023-09-21 17:10:00|32346.4|32339.4|32363.9|32356.9|32366.4|32359.4|32341.4|32334.4|98
1695316500000|2023-09-21 17:15:00|32366.4|32359.4|32378.9|32371.9|32381.4|32374.4|32363.9|32356.9|99
1695316800000|2023-09-21 17:20:00|32381.4|32374.4|32386.4|32379.4|32386.4|32379.4|32371.4|32364.4|124
1695317100000|2023-09-21 17:25:00|32383.9|32376.9|32381.4|32374.4|32393.9|32386.9|32381.4|32374.4|139
1695317400000|2023-09-21 17:30:00|32383.9|32376.9|32386.4|32379.4|32393.9|32386.9|32381.4|32374.4|31
1695317700000|2023-09-21 17:35:00|32383.9|32376.9|32386.4|32379.4|32401.4|32394.4|32381.4|32374.4|40
1695318000000|2023-09-21 17:40:00|32381.4|32374.4|32388.9|32381.9|32401.4|32394.4|32381.4|32374.4|74
1695318300000|2023-09-21 17:45:00|32386.4|32379.4|32391.4|32384.4|32396.4|32389.4|32383.9|32376.9|25
1695318600000|2023-09-21 17:50:00|32393.9|32386.9|32391.4|32384.4|32398.9|32391.9|32381.4|32374.4|28
1695318900000|2023-09-21 17:55:00|32393.9|32386.9|32386.4|32379.4|32396.4|32389.4|32381.4|32374.4|31
1695319200000|2023-09-21 18:00:00|32388.9|32381.9|32371.4|32364.4|32391.4|32384.4|32368.9|32361.9|67
1695319500000|2023-09-21 18:05:00|32373.9|32366.9|32353.9|32346.9|32381.4|32374.4|32353.9|32346.9|47
1695319800000|2023-09-21 18:10:00|32356.4|32349.4|32341.4|32334.4|32366.4|32359.4|32336.4|32329.4|179
1695320100000|2023-09-21 18:15:00|32338.9|32331.9|32348.9|32341.9|32351.4|32344.4|32326.4|32319.4|125
1695320400000|2023-09-21 18:20:00|32346.4|32339.4|32356.4|32349.4|32356.4|32349.4|32343.9|32336.9|99
1695320700000|2023-09-21 18:25:00|32351.4|32344.4|32348.9|32341.9|32356.4|32349.4|32343.9|32336.9|154
1695321000000|2023-09-21 18:30:00|32351.4|32344.4|32351.4|32344.4|32356.4|32349.4|32341.4|32334.4|160
1695321300000|2023-09-21 18:35:00|32348.9|32341.9|32371.4|32364.4|32381.4|32374.4|32346.4|32339.4|166
1695321600000|2023-09-21 18:40:00|32368.9|32361.9|32383.9|32376.9|32386.4|32379.4|32366.4|32359.4|85
1695321900000|2023-09-21 18:45:00|32386.4|32379.4|32381.4|32374.4|32391.4|32384.4|32376.4|32369.4|81
1695322200000|2023-09-21 18:50:00|32383.9|32376.9|32391.4|32384.4|32391.4|32384.4|32373.9|32366.9|106
1695322500000|2023-09-21 18:55:00|32393.9|32386.9|32381.4|32374.4|32393.9|32386.9|32376.4|32369.4|97
1695322800000|2023-09-21 19:00:00|32383.9|32376.9|32401.4|32394.4|32406.4|32399.4|32373.9|32366.9|119
1695323100000|2023-09-21 19:05:00|32398.9|32391.9|32381.4|32374.4|32401.4|32394.4|32373.9|32366.9|149
1695323400000|2023-09-21 19:10:00|32386.4|32379.4|32371.4|32364.4|32386.4|32379.4|32363.9|32356.9|153
1695323700000|2023-09-21 19:15:00|32368.9|32361.9|32361.4|32354.4|32371.4|32364.4|32353.9|32346.9|111
1695324000000|2023-09-21 19:20:00|32358.9|32351.9|32366.4|32359.4|32371.4|32364.4|32356.4|32349.4|144
1695324300000|2023-09-21 19:25:00|32368.9|32361.9|32336.4|32329.4|32371.4|32364.4|32328.9|32321.9|236
1695324600000|2023-09-21 19:30:00|32341.4|32334.4|32328.9|32321.9|32341.4|32334.4|32321.4|32314.4|172
1695324900000|2023-09-21 19:35:00|32326.4|32319.4|32331.4|32324.4|32346.4|32339.4|32326.4|32319.4|67
1695325200000|2023-09-21 19:40:00|32333.9|32326.9|32336.4|32329.4|32341.4|32334.4|32321.4|32314.4|242
1695325500000|2023-09-21 19:45:00|32338.9|32331.9|32316.4|32309.4|32346.4|32339.4|32313.9|32306.9|208
1695325800000|2023-09-21 19:50:00|32313.9|32306.9|32283.9|32276.9|32321.4|32314.4|32281.4|32274.4|484
1695326100000|2023-09-21 19:55:00|32286.4|32279.4|32261.4|32254.4|32291.4|32284.4|32256.4|32249.4|502
1695326400000|2023-09-21 20:00:00|32258.9|32251.9|32251.4|32244.4|32268.9|32261.9|32251.4|32244.4|320
1695326700000|2023-09-21 20:05:00|32253.9|32246.9|32261.4|32254.4|32271.4|32264.4|32251.4|32244.4|54
1695327000000|2023-09-21 20:10:00|32258.9|32251.9|32261.4|32254.4|32271.4|32264.4|32258.9|32251.9|64
1695327300000|2023-09-21 20:15:00|32263.9|32256.9|32261.4|32254.4|32266.4|32259.4|32261.4|32254.4|12
1695327600000|2023-09-21 20:20:00|32256.4|32249.4|32251.4|32244.4|32256.4|32249.4|32246.4|32239.4|25
1695327900000|2023-09-21 20:25:00|32256.4|32249.4|32253.9|32246.9|32256.4|32249.4|32251.4|32244.4|5
1695328200000|2023-09-21 20:30:00|32251.4|32244.4|32241.4|32234.4|32251.4|32244.4|32241.4|32234.4|46
1695328500000|2023-09-21 20:35:00|32243.9|32236.9|32251.4|32244.4|32251.4|32244.4|32243.9|32236.9|4
1695328800000|2023-09-21 20:40:00|32248.9|32241.9|32243.9|32236.9|32248.9|32241.9|32241.4|32234.4|11
1695329100000|2023-09-21 20:45:00|32246.4|32239.4|32241.4|32234.4|32246.4|32239.4|32236.4|32229.4|5
1695329400000|2023-09-21 20:50:00|32238.9|32231.9|32241.4|32234.4|32241.4|32234.4|32236.4|32229.4|16
1695329700000|2023-09-21 20:55:00|32238.9|32231.9|32240.4|32225.4|32245.4|32234.4|32236.4|32225.4|63
1695330000000|2023-09-21 21:00:00|32242.9|32227.9|32245.4|32230.4|32255.4|32240.4|32242.9|32227.9|3
1695330300000|2023-09-21 21:05:00|32242.9|32227.9|32240.4|32225.4|32242.9|32227.9|32237.9|32222.9|1
1695330600000|2023-09-21 21:10:00|32245.4|32230.4|32253.9|32223.9|32253.9|32237.9|32242.9|32222.9|17345
1695330900000|2023-09-21 21:15:00|32252.9|32222.9|32253.8|32223.8|32253.8|32223.8|32250.1|32220.1|0
1695331200000|2023-09-21 21:20:00|32253.6|32223.6|32255|32225|32255.1|32225.1|32252|32222|0
1695331500000|2023-09-21 21:25:00|32256.7|32226.7|32256.5|32226.5|32256.9|32226.9|32255.1|32225.1|0
1695331800000|2023-09-21 21:30:00|32255.9|32225.9|32255.9|32225.9|32258.1|32228.1|32255.8|32225.8|0
1695332100000|2023-09-21 21:35:00|32256.6|32226.6|32253.8|32223.8|32258|32228|32253.6|32223.6|0
1695332400000|2023-09-21 21:40:00|32253.6|32223.6|32255|32225|32255.2|32225.2|32253.4|32223.4|0
1695332700000|2023-09-21 21:45:00|32255.1|32225.1|32257.8|32227.8|32258.4|32228.4|32254.6|32224.6|0
1695333000000|2023-09-21 21:50:00|32258|32228|32255.9|32225.9|32258.6|32228.6|32255.1|32225.1|0
1695333300000|2023-09-21 21:55:00|32256|32226|32259.5|32229.5|32259.5|32229.5|32256|32226|0
1695333600000|2023-09-21 22:00:00|32265.3|32235.3|32242.9|32227.9|32274.3|32255.4|32240.4|32225.4|93
1695333900000|2023-09-21 22:05:00|32235.4|32220.4|32225.4|32210.4|32237.9|32222.9|32225.4|32210.4|67
1695334200000|2023-09-21 22:10:00|32230.4|32215.4|32230.4|32215.4|32230.4|32215.4|32230.4|32215.4|12
1695334500000|2023-09-21 22:15:00|||||||||1
1695334800000|2023-09-21 22:20:00|32235.4|32220.4|32235.4|32220.4|32237.9|32222.9|32230.4|32215.4|33
1695335100000|2023-09-21 22:25:00|32230.4|32215.4|32230.4|32215.4|32230.4|32215.4|32225.4|32210.4|19
1695335400000|2023-09-21 22:30:00|32227.9|32212.9|32225.4|32210.4|32227.9|32212.9|32225.4|32210.4|4
1695335700000|2023-09-21 22:35:00|||||||||2
1695336000000|2023-09-21 22:40:00|32232.9|32217.9|32230.4|32215.4|32232.9|32217.9|32230.4|32215.4|8
1695336300000|2023-09-21 22:45:00|32227.9|32212.9|32225.4|32210.4|32227.9|32212.9|32225.4|32210.4|1
1695336600000|2023-09-21 22:50:00|32235.4|32220.4|32235.4|32220.4|32235.4|32220.4|32235.4|32220.4|7
1695336900000|2023-09-21 22:55:00|32240.4|32225.4|32240.4|32225.4|32240.4|32225.4|32240.4|32225.4|2
1695337200000|2023-09-21 23:00:00|32247.9|32232.9|32245.4|32230.4|32255.4|32240.4|32245.4|32230.4|16
1695337500000|2023-09-21 23:05:00|32247.9|32232.9|32252.9|32237.9|32257.9|32242.9|32247.9|32232.9|8
1695337800000|2023-09-21 23:10:00|32255.4|32240.4|32252.9|32237.9|32257.9|32242.9|32252.9|32237.9|7
1695338100000|2023-09-21 23:15:00|32255.4|32240.4|32255.4|32240.4|32255.4|32240.4|32252.9|32237.9|0
1695338400000|2023-09-21 23:20:00|32252.9|32237.9|32250.4|32235.4|32252.9|32237.9|32250.4|32235.4|0
1695338700000|2023-09-21 23:25:00|32245.4|32230.4|32247.9|32232.9|32255.4|32240.4|32245.4|32230.4|38
1695339000000|2023-09-21 23:30:00|32225.4|32210.4|32216.4|32209.4|32227.9|32219.4|32203.9|32192.9|15620
1695339300000|2023-09-21 23:35:00|32221.4|32214.4|32226.4|32219.4|32231.4|32224.4|32216.4|32209.4|122
1695339600000|2023-09-21 23:40:00|32223.9|32216.9|32241.4|32234.4|32246.4|32239.4|32216.4|32209.4|180
1695339900000|2023-09-21 23:45:00|32233.9|32226.9|32216.4|32209.4|32251.4|32244.4|32211.4|32204.4|295
1695340200000|2023-09-21 23:50:00|32211.4|32204.4|32211.4|32204.4|32213.9|32206.9|32191.4|32184.4|288
1695340500000|2023-09-21 23:55:00|32213.9|32206.9|32201.4|32194.4|32216.4|32209.4|32196.4|32189.4|235
1695340800000|2023-09-22 00:00:00|32198.9|32191.9|32208.9|32201.9|32286.4|32279.4|32198.9|32191.9|1602
1695341100000|2023-09-22 00:05:00|32211.4|32204.4|32206.4|32199.4|32241.4|32234.4|32171.4|32164.4|1017
1695341400000|2023-09-22 00:10:00|32201.4|32194.4|32226.4|32219.4|32231.4|32224.4|32181.4|32174.4|612
1695341700000|2023-09-22 00:15:00|32231.4|32224.4|32208.9|32201.9|32238.9|32231.9|32196.4|32189.4|540
1695342000000|2023-09-22 00:20:00|32211.4|32204.4|32253.9|32246.9|32271.4|32264.4|32211.4|32204.4|576
1695342300000|2023-09-22 00:25:00|32256.4|32249.4|32201.4|32194.4|32256.4|32249.4|32201.4|32194.4|525
1695342600000|2023-09-22 00:30:00|32203.9|32196.9|32211.4|32204.4|32231.4|32224.4|32188.9|32181.9|404
1695342900000|2023-09-22 00:35:00|32216.4|32209.4|32246.4|32239.4|32283.9|32276.9|32183.9|32176.9|769
1695343200000|2023-09-22 00:40:00|32251.4|32244.4|32211.4|32204.4|32256.4|32249.4|32211.4|32204.4|512
1695343500000|2023-09-22 00:45:00|32206.4|32199.4|32193.9|32186.9|32216.4|32209.4|32176.4|32169.4|351
1695343800000|2023-09-22 00:50:00|32196.4|32189.4|32241.4|32234.4|32241.4|32234.4|32196.4|32189.4|433
1695344100000|2023-09-22 00:55:00|32238.9|32231.9|32261.4|32254.4|32271.4|32264.4|32236.4|32229.4|407
1695344400000|2023-09-22 01:00:00|32258.9|32251.9|32231.4|32224.4|32266.4|32259.4|32221.4|32214.4|477
1695344700000|2023-09-22 01:05:00|32228.9|32221.9|32251.4|32244.4|32261.4|32254.4|32211.4|32204.4|379
1695345000000|2023-09-22 01:10:00|32246.4|32239.4|32266.4|32259.4|32266.4|32259.4|32241.4|32234.4|282
1695345300000|2023-09-22 01:15:00|32261.4|32254.4|32286.4|32279.4|32291.4|32284.4|32241.4|32234.4|393
1695345600000|2023-09-22 01:20:00|32283.9|32276.9|32306.4|32299.4|32311.4|32304.4|32256.4|32249.4|439
1695345900000|2023-09-22 01:25:00|32303.9|32296.9|32301.4|32294.4|32311.4|32304.4|32278.9|32271.9|305
1695346200000|2023-09-22 01:30:00|32298.9|32291.9|32286.4|32279.4|32316.4|32309.4|32271.4|32264.4|366
1695346500000|2023-09-22 01:35:00|32288.9|32281.9|32281.4|32274.4|32296.4|32289.4|32261.4|32254.4|318
1695346800000|2023-09-22 01:40:00|32278.9|32271.9|32261.4|32254.4|32306.4|32299.4|32258.9|32251.9|315
1695347100000|2023-09-22 01:45:00|32258.9|32251.9|32278.9|32271.9|32291.4|32284.4|32256.4|32249.4|326
1695347400000|2023-09-22 01:50:00|32281.4|32274.4|32261.4|32254.4|32291.4|32284.4|32261.4|32254.4|230
1695347700000|2023-09-22 01:55:00|32263.9|32256.9|32251.4|32244.4|32276.4|32269.4|32246.4|32239.4|188
1695348000000|2023-09-22 02:00:00|32253.9|32246.9|32266.4|32259.4|32281.4|32274.4|32251.4|32244.4|222
1695348300000|2023-09-22 02:05:00|32263.9|32256.9|32296.4|32289.4|32296.4|32289.4|32256.4|32249.4|207
1695348600000|2023-09-22 02:10:00|32293.9|32286.9|32316.4|32309.4|32326.4|32319.4|32276.4|32269.4|283
1695348900000|2023-09-22 02:15:00|32318.9|32311.9|32361.4|32354.4|32376.4|32369.4|32316.4|32309.4|274
1695349200000|2023-09-22 02:20:00|32363.9|32356.9|32361.4|32354.4|32376.4|32369.4|32351.4|32344.4|211
1695349500000|2023-09-22 02:25:00|32358.9|32351.9|32336.4|32329.4|32361.4|32354.4|32321.4|32314.4|342
1695349800000|2023-09-22 02:30:00|32338.9|32331.9|32328.9|32321.9|32361.4|32354.4|32328.9|32321.9|268
1695350100000|2023-09-22 02:35:00|32331.4|32324.4|32333.9|32326.9|32346.4|32339.4|32323.9|32316.9|148
1695350400000|2023-09-22 02:40:00|32331.4|32324.4|32326.4|32319.4|32336.4|32329.4|32311.4|32304.4|57
1695350700000|2023-09-22 02:45:00|32323.9|32316.9|32333.9|32326.9|32336.4|32329.4|32311.4|32304.4|81
1695351000000|2023-09-22 02:50:00|32331.4|32324.4|32391.4|32384.4|32451.4|32444.4|32301.4|32294.4|1408
1695351300000|2023-09-22 02:55:00|32393.9|32386.9|32378.9|32371.9|32418.9|32411.9|32351.4|32344.4|347
1695351600000|2023-09-22 03:00:00|32381.4|32374.4|32423.9|32416.9|32433.9|32426.9|32343.9|32336.9|213
1695351900000|2023-09-22 03:05:00|32426.4|32419.4|32403.9|32396.9|32433.9|32426.9|32393.9|32386.9|250
1695352200000|2023-09-22 03:10:00|32406.4|32399.4|32446.4|32439.4|32451.4|32444.4|32393.9|32386.9|207
1695352500000|2023-09-22 03:15:00|32448.9|32441.9|32486.4|32479.4|32506.4|32499.4|32446.4|32439.4|395
1695352800000|2023-09-22 03:20:00|32488.9|32481.9|32481.4|32474.4|32491.4|32484.4|32461.4|32454.4|163
1695353100000|2023-09-22 03:25:00|32478.9|32471.9|32491.4|32484.4|32493.9|32486.9|32458.9|32451.9|144
1695353400000|2023-09-22 03:30:00|32481.4|32474.4|32496.4|32489.4|32513.9|32506.9|32461.4|32454.4|764
1695353700000|2023-09-22 03:35:00|32493.9|32486.9|32541.4|32534.4|32551.4|32544.4|32461.4|32454.4|416
1695354000000|2023-09-22 03:40:00|32538.9|32531.9|32511.4|32504.4|32541.4|32534.4|32511.4|32504.4|270
1695354300000|2023-09-22 03:45:00|32506.4|32499.4|32521.4|32514.4|32521.4|32514.4|32481.4|32474.4|308
1695354600000|2023-09-22 03:50:00|32523.9|32516.9|32496.4|32489.4|32523.9|32516.9|32491.4|32484.4|222
1695354900000|2023-09-22 03:55:00|32498.9|32491.9|32491.4|32484.4|32511.4|32504.4|32486.4|32479.4|200
1695355200000|2023-09-22 04:00:00|32486.4|32479.4|32506.4|32499.4|32516.4|32509.4|32481.4|32474.4|269
1695355500000|2023-09-22 04:05:00|32508.9|32501.9|32528.9|32521.9|32536.4|32529.4|32506.4|32499.4|257
1695355800000|2023-09-22 04:10:00|32531.4|32524.4|32501.4|32494.4|32531.4|32524.4|32501.4|32494.4|263
1695356100000|2023-09-22 04:15:00|32503.9|32496.9|32496.4|32489.4|32516.4|32509.4|32491.4|32484.4|151
1695356400000|2023-09-22 04:20:00|32493.9|32486.9|32463.9|32456.9|32496.4|32489.4|32456.4|32449.4|250
1695356700000|2023-09-22 04:25:00|32466.4|32459.4|32461.4|32454.4|32466.4|32459.4|32453.9|32446.9|201
1695357000000|2023-09-22 04:30:00|32458.9|32451.9|32416.4|32409.4|32458.9|32451.9|32401.4|32394.4|295
1695357300000|2023-09-22 04:35:00|32413.9|32406.9|32401.4|32394.4|32418.9|32411.9|32396.4|32389.4|188
1695357600000|2023-09-22 04:40:00|32403.9|32396.9|32381.4|32374.4|32411.4|32404.4|32381.4|32374.4|159
1695357900000|2023-09-22 04:45:00|32378.9|32371.9|32391.4|32384.4|32393.9|32386.9|32373.9|32366.9|184
1695358200000|2023-09-22 04:50:00|32393.9|32386.9|32431.4|32424.4|32431.4|32424.4|32386.4|32379.4|134
1695358500000|2023-09-22 04:55:00|32428.9|32421.9|32441.4|32434.4|32446.4|32439.4|32421.4|32414.4|71
1695358800000|2023-09-22 05:00:00|32436.4|32429.4|32426.4|32419.4|32448.9|32441.9|32421.4|32414.4|101
1695359100000|2023-09-22 05:05:00|32428.9|32421.9|32441.4|32434.4|32451.4|32444.4|32426.4|32419.4|129
1695359400000|2023-09-22 05:10:00|32443.9|32436.9|32446.4|32439.4|32456.4|32449.4|32441.4|32434.4|116
1695359700000|2023-09-22 05:15:00|32451.4|32444.4|32426.4|32419.4|32466.4|32459.4|32421.4|32414.4|216
1695360000000|2023-09-22 05:20:00|32423.9|32416.9|32456.4|32449.4|32456.4|32449.4|32421.4|32414.4|100
1695360300000|2023-09-22 05:25:00|32453.9|32446.9|32436.4|32429.4|32456.4|32449.4|32423.9|32416.9|171
1695360600000|2023-09-22 05:30:00|32433.9|32426.9|32446.4|32439.4|32461.4|32454.4|32431.4|32424.4|149
1695360900000|2023-09-22 05:35:00|32448.9|32441.9|32466.4|32459.4|32471.4|32464.4|32446.4|32439.4|183
1695361200000|2023-09-22 05:40:00|32463.9|32456.9|32516.4|32509.4|32516.4|32509.4|32461.4|32454.4|319
1695361500000|2023-09-22 05:45:00|32518.9|32511.9|32501.4|32494.4|32533.9|32526.9|32501.4|32494.4|407
1695361800000|2023-09-22 05:50:00|32496.4|32489.4|32441.4|32434.4|32496.4|32489.4|32431.4|32424.4|524
1695362100000|2023-09-22 05:55:00|32438.9|32431.9|32406.4|32399.4|32463.9|32456.9|32401.4|32394.4|931
1695362400000|2023-09-22 06:00:00|32411.4|32404.4|32431.4|32424.4|32441.4|32434.4|32401.4|32394.4|1436
1695362700000|2023-09-22 06:05:00|32433.9|32426.9|32461.4|32454.4|32463.9|32456.9|32421.4|32414.4|513
1695363000000|2023-09-22 06:10:00|32458.9|32451.9|32488.9|32481.9|32496.4|32489.4|32456.4|32449.4|611
1695363300000|2023-09-22 06:15:00|32486.4|32479.4|32481.4|32474.4|32491.4|32484.4|32471.4|32464.4|433
1695363600000|2023-09-22 06:20:00|32478.9|32471.9|32466.4|32459.4|32478.9|32471.9|32463.9|32456.9|252
1695363900000|2023-09-22 06:25:00|32463.9|32456.9|32476.4|32469.4|32478.9|32471.9|32463.9|32456.9|73
1695364200000|2023-09-22 06:30:00|32481.4|32474.4|32486.4|32479.4|32486.4|32479.4|32476.4|32469.4|57
1695364500000|2023-09-22 06:35:00|32481.4|32474.4|32476.4|32469.4|32486.4|32479.4|32473.9|32466.9|122
1695364800000|2023-09-22 06:40:00|32483.9|32476.9|32511.4|32504.4|32511.4|32504.4|32478.9|32471.9|275
1695365100000|2023-09-22 06:45:00|32516.4|32509.4|32493.9|32486.9|32516.4|32509.4|32493.9|32486.9|44
1695365400000|2023-09-22 06:50:00|32496.4|32489.4|32498.9|32491.9|32503.9|32496.9|32491.4|32484.4|75
1695365700000|2023-09-22 06:55:00|32496.4|32489.4|32498.9|32491.9|32511.4|32504.4|32493.9|32486.9|109
1695366000000|2023-09-22 07:00:00|32493.9|32486.9|32486.4|32479.4|32496.4|32489.4|32453.9|32446.9|288
1695366300000|2023-09-22 07:05:00|32491.4|32484.4|32503.9|32496.9|32511.4|32504.4|32476.4|32469.4|276
1695366600000|2023-09-22 07:10:00|32501.4|32494.4|32536.4|32529.4|32536.4|32529.4|32501.4|32494.4|153
1695366900000|2023-09-22 07:15:00|32531.4|32524.4|32551.4|32544.4|32566.4|32559.4|32526.4|32519.4|160
1695367200000|2023-09-22 07:20:00|32553.9|32546.9|32533.9|32526.9|32556.4|32549.4|32526.4|32519.4|97
1695367500000|2023-09-22 07:25:00|32531.4|32524.4|32521.4|32514.4|32531.4|32524.4|32488.9|32481.9|267
1695367800000|2023-09-22 07:30:00|32526.4|32519.4|32536.4|32529.4|32576.4|32569.4|32521.4|32514.4|388
1695368100000|2023-09-22 07:35:00|32541.4|32534.4|32513.9|32506.9|32541.4|32534.4|32513.9|32506.9|99
1695368400000|2023-09-22 07:40:00|32516.4|32509.4|32531.4|32524.4|32536.4|32529.4|32506.4|32499.4|145
1695368700000|2023-09-22 07:45:00|32533.9|32526.9|32561.4|32554.4|32561.4|32554.4|32531.4|32524.4|216
1695369000000|2023-09-22 07:50:00|32563.9|32556.9|32518.9|32511.9|32566.4|32559.4|32516.4|32509.4|65
1695369300000|2023-09-22 07:55:00|32516.4|32509.4|32506.4|32499.4|32521.4|32514.4|32496.4|32489.4|83
1695369600000|2023-09-22 08:00:00|32508.9|32501.9|32496.4|32489.4|32511.4|32504.4|32486.4|32479.4|194
1695369900000|2023-09-22 08:05:00|32498.9|32491.9|32493.9|32486.9|32501.4|32494.4|32483.9|32476.9|153
1695370200000|2023-09-22 08:10:00|32491.4|32484.4|32516.4|32509.4|32526.4|32519.4|32491.4|32484.4|172
1695370500000|2023-09-22 08:15:00|32513.9|32506.9|32538.9|32531.9|32541.4|32534.4|32513.9|32506.9|72
1695370800000|2023-09-22 08:20:00|32541.4|32534.4|32526.4|32519.4|32541.4|32534.4|32518.9|32511.9|51
1695371100000|2023-09-22 08:25:00|32523.9|32516.9|32511.4|32504.4|32526.4|32519.4|32506.4|32499.4|83
1695371400000|2023-09-22 08:30:00|32508.9|32501.9|32541.4|32534.4|32551.4|32544.4|32501.4|32494.4|102
1695371700000|2023-09-22 08:35:00|32536.4|32529.4|32553.9|32546.9|32556.4|32549.4|32531.4|32524.4|69
1695372000000|2023-09-22 08:40:00|32556.4|32549.4|32561.4|32554.4|32561.4|32554.4|32551.4|32544.4|51
1695372300000|2023-09-22 08:45:00|32563.9|32556.9|32541.4|32534.4|32563.9|32556.9|32536.4|32529.4|62
1695372600000|2023-09-22 08:50:00|32543.9|32536.9|32566.4|32559.4|32568.9|32561.9|32541.4|32534.4|97
1695372900000|2023-09-22 08:55:00|32563.9|32556.9|32591.4|32584.4|32591.4|32584.4|32556.4|32549.4|152
1695373200000|2023-09-22 09:00:00|32588.9|32581.9|32571.4|32564.4|32591.4|32584.4|32571.4|32564.4|236
1695373500000|2023-09-22 09:05:00|32568.9|32561.9|32563.9|32556.9|32576.4|32569.4|32561.4|32554.4|153
1695373800000|2023-09-22 09:10:00|32561.4|32554.4|32561.4|32554.4|32566.4|32559.4|32551.4|32544.4|49
1695374100000|2023-09-22 09:15:00|32563.9|32556.9|32568.9|32561.9|32581.4|32574.4|32561.4|32554.4|36
1695374400000|2023-09-22 09:20:00|32571.4|32564.4|32576.4|32569.4|32578.9|32571.9|32561.4|32554.4|39
1695374700000|2023-09-22 09:25:00|32571.4|32564.4|32566.4|32559.4|32586.4|32579.4|32561.4|32554.4|35
1695375000000|2023-09-22 09:30:00|32563.9|32556.9|32576.4|32569.4|32576.4|32569.4|32561.4|32554.4|60
1695375300000|2023-09-22 09:35:00|32573.9|32566.9|32586.4|32579.4|32591.4|32584.4|32571.4|32564.4|49
1695375600000|2023-09-22 09:40:00|32588.9|32581.9|32586.4|32579.4|32588.9|32581.9|32581.4|32574.4|62
1695375900000|2023-09-22 09:45:00|32588.9|32581.9|32596.4|32589.4|32596.4|32589.4|32586.4|32579.4|82
1695376200000|2023-09-22 09:50:00|32593.9|32586.9|32576.4|32569.4|32596.4|32589.4|32571.4|32564.4|265
1695376500000|2023-09-22 09:55:00|32578.9|32571.9|32583.9|32576.9|32591.4|32584.4|32576.4|32569.4|40
1695376800000|2023-09-22 10:00:00|32586.4|32579.4|32576.4|32569.4|32593.9|32586.9|32576.4|32569.4|34
1695377100000|2023-09-22 10:05:00|32578.9|32571.9|32581.4|32574.4|32586.4|32579.4|32573.9|32566.9|53
1695377400000|2023-09-22 10:10:00|32578.9|32571.9|32576.4|32569.4|32583.9|32576.9|32573.9|32566.9|38
1695377700000|2023-09-22 10:15:00|32571.4|32564.4|32566.4|32559.4|32576.4|32569.4|32553.9|32546.9|53
1695378000000|2023-09-22 10:20:00|32563.9|32556.9|32546.4|32539.4|32566.4|32559.4|32546.4|32539.4|84
1695378300000|2023-09-22 10:25:00|32543.9|32536.9|32561.4|32554.4|32561.4|32554.4|32541.4|32534.4|84
1695378600000|2023-09-22 10:30:00|32558.9|32551.9|32566.4|32559.4|32566.4|32559.4|32556.4|32549.4|80
1695378900000|2023-09-22 10:35:00|32571.4|32564.4|32576.4|32569.4|32581.4|32574.4|32568.9|32561.9|38
1695379200000|2023-09-22 10:40:00|32573.9|32566.9|32593.9|32586.9|32596.4|32589.4|32571.4|32564.4|56
1695379500000|2023-09-22 10:45:00|32591.4|32584.4|32601.4|32594.4|32601.4|32594.4|32586.4|32579.4|144
1695379800000|2023-09-22 10:50:00|32603.9|32596.9|32591.4|32584.4|32606.4|32599.4|32591.4|32584.4|35
1695380100000|2023-09-22 10:55:00|32593.9|32586.9|32583.9|32576.9|32596.4|32589.4|32581.4|32574.4|30
1695380400000|2023-09-22 11:00:00|32586.4|32579.4|32561.4|32554.4|32586.4|32579.4|32556.4|32549.4|106
1695380700000|2023-09-22 11:05:00|32558.9|32551.9|32566.4|32559.4|32573.9|32566.9|32558.9|32551.9|93
1695381000000|2023-09-22 11:10:00|32563.9|32556.9|32563.9|32556.9|32571.4|32564.4|32556.4|32549.4|69
1695381300000|2023-09-22 11:15:00|32566.4|32559.4|32566.4|32559.4|32566.4|32559.4|32556.4|32549.4|39
1695381600000|2023-09-22 11:20:00|32563.9|32556.9|32576.4|32569.4|32576.4|32569.4|32561.4|32554.4|33
1695381900000|2023-09-22 11:25:00|32573.9|32566.9|32566.4|32559.4|32581.4|32574.4|32563.9|32556.9|50
1695382200000|2023-09-22 11:30:00|32568.9|32561.9|32561.4|32554.4|32568.9|32561.9|32556.4|32549.4|24
1695382500000|2023-09-22 11:35:00|32563.9|32556.9|32571.4|32564.4|32571.4|32564.4|32556.4|32549.4|52
1695382800000|2023-09-22 11:40:00|32568.9|32561.9|32563.9|32556.9|32571.4|32564.4|32563.9|32556.9|46
1695383100000|2023-09-22 11:45:00|32566.4|32559.4|32571.4|32564.4|32571.4|32564.4|32556.4|32549.4|62
1695383400000|2023-09-22 11:50:00|32568.9|32561.9|32576.4|32569.4|32576.4|32569.4|32566.4|32559.4|235
1695383700000|2023-09-22 11:55:00|32573.9|32566.9|32576.4|32569.4|32576.4|32569.4|32571.4|32564.4|107
1695384000000|2023-09-22 12:00:00|32578.9|32571.9|32611.4|32604.4|32616.4|32609.4|32578.9|32571.9|267
1695384300000|2023-09-22 12:05:00|32613.9|32606.9|32606.4|32599.4|32616.4|32609.4|32598.9|32591.9|55
1695384600000|2023-09-22 12:10:00|32601.4|32594.4|32618.9|32611.9|32621.4|32614.4|32601.4|32594.4|60
1695384900000|2023-09-22 12:15:00|32621.4|32614.4|32621.4|32614.4|32623.9|32616.9|32613.9|32606.9|53
1695385200000|2023-09-22 12:20:00|32623.9|32616.9|32621.4|32614.4|32631.4|32624.4|32621.4|32614.4|75
1695385500000|2023-09-22 12:25:00|32623.9|32616.9|32623.9|32616.9|32631.4|32624.4|32621.4|32614.4|95
1695385800000|2023-09-22 12:30:00|32626.4|32619.4|32606.4|32599.4|32626.4|32619.4|32603.9|32596.9|55
1695386100000|2023-09-22 12:35:00|32603.9|32596.9|32606.4|32599.4|32608.9|32601.9|32601.4|32594.4|11
1695386400000|2023-09-22 12:40:00|32608.9|32601.9|32606.4|32599.4|32611.4|32604.4|32601.4|32594.4|18
1695386700000|2023-09-22 12:45:00|32611.4|32604.4|32606.4|32599.4|32611.4|32604.4|32603.9|32596.9|17
1695387000000|2023-09-22 12:50:00|32603.9|32596.9|32601.4|32594.4|32606.4|32599.4|32596.4|32589.4|11
1695387300000|2023-09-22 12:55:00|32598.9|32591.9|32596.4|32589.4|32598.9|32591.9|32591.4|32584.4|16
1695387600000|2023-09-22 13:00:00|32598.9|32591.9|32603.9|32596.9|32606.4|32599.4|32596.4|32589.4|21
1695387900000|2023-09-22 13:05:00|32606.4|32599.4|32601.4|32594.4|32611.4|32604.4|32598.9|32591.9|54
1695388200000|2023-09-22 13:10:00|32596.4|32589.4|32601.4|32594.4|32601.4|32594.4|32591.4|32584.4|68
1695388500000|2023-09-22 13:15:00|32603.9|32596.9|32601.4|32594.4|32606.4|32599.4|32601.4|32594.4|24
1695388800000|2023-09-22 13:20:00|32598.9|32591.9|32591.4|32584.4|32606.4|32599.4|32591.4|32584.4|168
1695389100000|2023-09-22 13:25:00|32586.4|32579.4|32591.4|32584.4|32596.4|32589.4|32581.4|32574.4|121
1695389400000|2023-09-22 13:30:00|32588.9|32581.9|32571.4|32564.4|32596.4|32589.4|32568.9|32561.9|173
1695389700000|2023-09-22 13:35:00|32576.4|32569.4|32561.4|32554.4|32581.4|32574.4|32561.4|32554.4|127
1695390000000|2023-09-22 13:40:00|32563.9|32556.9|32536.4|32529.4|32566.4|32559.4|32521.4|32514.4|223
1695390300000|2023-09-22 13:45:00|32533.9|32526.9|32536.4|32529.4|32553.9|32546.9|32523.9|32516.9|287
1695390600000|2023-09-22 13:50:00|32533.9|32526.9|32496.4|32489.4|32536.4|32529.4|32491.4|32484.4|178
1695390900000|2023-09-22 13:55:00|32498.9|32491.9|32536.4|32529.4|32538.9|32531.9|32486.4|32479.4|324
1695391200000|2023-09-22 14:00:00|32531.4|32524.4|32561.4|32554.4|32571.4|32564.4|32518.9|32511.9|154
1695391500000|2023-09-22 14:05:00|32563.9|32556.9|32591.4|32584.4|32606.4|32599.4|32561.4|32554.4|278
1695391800000|2023-09-22 14:10:00|32593.9|32586.9|32561.4|32554.4|32596.4|32589.4|32561.4|32554.4|176
1695392100000|2023-09-22 14:15:00|32566.4|32559.4|32566.4|32559.4|32566.4|32559.4|32538.9|32531.9|427
1695392400000|2023-09-22 14:20:00|32561.4|32554.4|32586.4|32579.4|32593.9|32586.9|32556.4|32549.4|141
1695392700000|2023-09-22 14:25:00|32591.4|32584.4|32556.4|32549.4|32591.4|32584.4|32556.4|32549.4|169
1695393000000|2023-09-22 14:30:00|32558.9|32551.9|32598.9|32591.9|32601.4|32594.4|32556.4|32549.4|327
1695393300000|2023-09-22 14:35:00|32601.4|32594.4|32611.4|32604.4|32616.4|32609.4|32596.4|32589.4|221
1695393600000|2023-09-22 14:40:00|32613.9|32606.9|32611.4|32604.4|32616.4|32609.4|32596.4|32589.4|127
1695393900000|2023-09-22 14:45:00|32613.9|32606.9|32603.9|32596.9|32621.4|32614.4|32601.4|32594.4|58
1695394200000|2023-09-22 14:50:00|32601.4|32594.4|32606.4|32599.4|32611.4|32604.4|32596.4|32589.4|70
1695394500000|2023-09-22 14:55:00|32608.9|32601.9|32611.4|32604.4|32621.4|32614.4|32606.4|32599.4|155
1695394800000|2023-09-22 15:00:00|32606.4|32599.4|32581.4|32574.4|32611.4|32604.4|32573.9|32566.9|91
1695395100000|2023-09-22 15:05:00|32571.4|32564.4|32571.4|32564.4|32583.9|32576.9|32566.4|32559.4|223
1695395400000|2023-09-22 15:10:00|32573.9|32566.9|32566.4|32559.4|32573.9|32566.9|32556.4|32549.4|193
1695395700000|2023-09-22 15:15:00|32571.4|32564.4|32581.4|32574.4|32596.4|32589.4|32566.4|32559.4|133
1695396000000|2023-09-22 15:20:00|32583.9|32576.9|32601.4|32594.4|32601.4|32594.4|32583.9|32576.9|136
1695396300000|2023-09-22 15:25:00|32606.4|32599.4|32631.4|32624.4|32636.4|32629.4|32601.4|32594.4|389
1695396600000|2023-09-22 15:30:00|32628.9|32621.9|32636.4|32629.4|32641.4|32634.4|32616.4|32609.4|749
1695396900000|2023-09-22 15:35:00|32633.9|32626.9|32643.9|32636.9|32646.4|32639.4|32631.4|32624.4|193
1695397200000|2023-09-22 15:40:00|32646.4|32639.4|32626.4|32619.4|32646.4|32639.4|32621.4|32614.4|163
1695397500000|2023-09-22 15:45:00|32628.9|32621.9|32616.4|32609.4|32636.4|32629.4|32616.4|32609.4|70
1695397800000|2023-09-22 15:50:00|32618.9|32611.9|32601.4|32594.4|32621.4|32614.4|32601.4|32594.4|289
1695398100000|2023-09-22 15:55:00|32598.9|32591.9|32581.4|32574.4|32603.9|32596.9|32581.4|32574.4|58
1695398400000|2023-09-22 16:00:00|32578.9|32571.9|32576.4|32569.4|32581.4|32574.4|32571.4|32564.4|97
1695398700000|2023-09-22 16:05:00|32573.9|32566.9|32581.4|32574.4|32586.4|32579.4|32566.4|32559.4|71
1695399000000|2023-09-22 16:10:00|32578.9|32571.9|32596.4|32589.4|32598.9|32591.9|32576.4|32569.4|70
1695399300000|2023-09-22 16:15:00|32593.9|32586.9|32611.4|32604.4|32611.4|32604.4|32591.4|32584.4|55
1695399600000|2023-09-22 16:20:00|32608.9|32601.9|32606.4|32599.4|32611.4|32604.4|32601.4|32594.4|31
1695399900000|2023-09-22 16:25:00|32603.9|32596.9|32603.9|32596.9|32606.4|32599.4|32598.9|32591.9|7
1695400200000|2023-09-22 16:30:00|32606.4|32599.4|32606.4|32599.4|32616.4|32609.4|32596.4|32589.4|37
1695400500000|2023-09-22 16:35:00|32603.9|32596.9|32616.4|32609.4|32616.4|32609.4|32603.9|32596.9|34
1695400800000|2023-09-22 16:40:00|32618.9|32611.9|32616.4|32609.4|32621.4|32614.4|32613.9|32606.9|57
1695401100000|2023-09-22 16:45:00|32613.9|32606.9|32616.4|32609.4|32623.9|32616.9|32611.4|32604.4|48
1695401400000|2023-09-22 16:50:00|32618.9|32611.9|32606.4|32599.4|32618.9|32611.9|32606.4|32599.4|85
1695401700000|2023-09-22 16:55:00|32608.9|32601.9|32606.4|32599.4|32621.4|32614.4|32606.4|32599.4|99
1695402000000|2023-09-22 17:00:00|32608.9|32601.9|32601.4|32594.4|32608.9|32601.9|32601.4|32594.4|69
1695402300000|2023-09-22 17:05:00|32596.4|32589.4|32596.4|32589.4|32606.4|32599.4|32593.9|32586.9|50
1695402600000|2023-09-22 17:10:00|32586.4|32579.4|32591.4|32584.4|32601.4|32594.4|32586.4|32579.4|80
1695402900000|2023-09-22 17:15:00|32593.9|32586.9|32573.9|32566.9|32596.4|32589.4|32571.4|32564.4|77
1695403200000|2023-09-22 17:20:00|32576.4|32569.4|32553.9|32546.9|32576.4|32569.4|32541.4|32534.4|49
1695403500000|2023-09-22 17:25:00|32551.4|32544.4|32541.4|32534.4|32561.4|32554.4|32538.9|32531.9|273
1695403800000|2023-09-22 17:30:00|32536.4|32529.4|32536.4|32529.4|32543.9|32536.9|32526.4|32519.4|83
1695404100000|2023-09-22 17:35:00|32538.9|32531.9|32521.4|32514.4|32546.4|32539.4|32511.4|32504.4|91
1695404400000|2023-09-22 17:40:00|32526.4|32519.4|32506.4|32499.4|32526.4|32519.4|32501.4|32494.4|291
1695404700000|2023-09-22 17:45:00|32508.9|32501.9|32511.4|32504.4|32518.9|32511.9|32501.4|32494.4|49
1695405000000|2023-09-22 17:50:00|32508.9|32501.9|32526.4|32519.4|32526.4|32519.4|32508.9|32501.9|127
1695405300000|2023-09-22 17:55:00|32528.9|32521.9|32523.9|32516.9|32538.9|32531.9|32521.4|32514.4|44
1695405600000|2023-09-22 18:00:00|32521.4|32514.4|32526.4|32519.4|32533.9|32526.9|32521.4|32514.4|30
1695405900000|2023-09-22 18:05:00|32528.9|32521.9|32526.4|32519.4|32533.9|32526.9|32521.4|32514.4|14
1695406200000|2023-09-22 18:10:00|32523.9|32516.9|32506.4|32499.4|32526.4|32519.4|32501.4|32494.4|77
1695406500000|2023-09-22 18:15:00|32508.9|32501.9|32491.4|32484.4|32516.4|32509.4|32491.4|32484.4|70
1695406800000|2023-09-22 18:20:00|32496.4|32489.4|32513.9|32506.9|32516.4|32509.4|32491.4|32484.4|59
1695407100000|2023-09-22 18:25:00|32516.4|32509.4|32516.4|32509.4|32531.4|32524.4|32513.9|32506.9|47
1695407400000|2023-09-22 18:30:00|32513.9|32506.9|32521.4|32514.4|32521.4|32514.4|32506.4|32499.4|65
1695407700000|2023-09-22 18:35:00|32518.9|32511.9|32506.4|32499.4|32526.4|32519.4|32503.9|32496.9|65
1695408000000|2023-09-22 18:40:00|32508.9|32501.9|32501.4|32494.4|32511.4|32504.4|32496.4|32489.4|71
1695408300000|2023-09-22 18:45:00|32503.9|32496.9|32513.9|32506.9|32513.9|32506.9|32491.4|32484.4|61
1695408600000|2023-09-22 18:50:00|32511.4|32504.4|32513.9|32506.9|32516.4|32509.4|32506.4|32499.4|22
1695408900000|2023-09-22 18:55:00|32511.4|32504.4|32521.4|32514.4|32526.4|32519.4|32511.4|32504.4|15
1695409200000|2023-09-22 19:00:00|32518.9|32511.9|32546.4|32539.4|32561.4|32554.4|32516.4|32509.4|86
1695409500000|2023-09-22 19:05:00|32543.9|32536.9|32591.4|32584.4|32591.4|32584.4|32541.4|32534.4|62
1695409800000|2023-09-22 19:10:00|32596.4|32589.4|32588.9|32581.9|32596.4|32589.4|32581.4|32574.4|50
1695410100000|2023-09-22 19:15:00|32591.4|32584.4|32591.4|32584.4|32601.4|32594.4|32581.4|32574.4|36
1695410400000|2023-09-22 19:20:00|32588.9|32581.9|32601.4|32594.4|32606.4|32599.4|32578.9|32571.9|73
1695410700000|2023-09-22 19:25:00|32598.9|32591.9|32583.9|32576.9|32601.4|32594.4|32581.4|32574.4|50
1695411000000|2023-09-22 19:30:00|32586.4|32579.4|32556.4|32549.4|32591.4|32584.4|32556.4|32549.4|36
1695411300000|2023-09-22 19:35:00|32551.4|32544.4|32551.4|32544.4|32561.4|32554.4|32548.9|32541.9|126
1695411600000|2023-09-22 19:40:00|32548.9|32541.9|32516.4|32509.4|32551.4|32544.4|32516.4|32509.4|77
1695411900000|2023-09-22 19:45:00|32513.9|32506.9|32501.4|32494.4|32526.4|32519.4|32496.4|32489.4|158
1695412200000|2023-09-22 19:50:00|32496.4|32489.4|32496.4|32489.4|32506.4|32499.4|32486.4|32479.4|217
1695412500000|2023-09-22 19:55:00|32503.9|32496.9|32496.4|32489.4|32513.9|32506.9|32491.4|32484.4|216
1695412800000|2023-09-22 20:00:00|32491.4|32484.4|32501.4|32494.4|32511.4|32504.4|32491.4|32484.4|108
1695413100000|2023-09-22 20:05:00|32503.9|32496.9|32508.9|32501.9|32511.4|32504.4|32501.4|32494.4|35
1695413400000|2023-09-22 20:10:00|32506.4|32499.4|32508.9|32501.9|32516.4|32509.4|32506.4|32499.4|16
1695413700000|2023-09-22 20:15:00|32506.4|32499.4|32498.9|32491.9|32508.9|32501.9|32498.9|32491.9|16
1695414000000|2023-09-22 20:20:00|32501.4|32494.4|32506.4|32499.4|32508.9|32501.9|32501.4|32494.4|12
1695414300000|2023-09-22 20:25:00|32508.9|32501.9|32506.4|32499.4|32508.9|32501.9|32506.4|32499.4|4
1695414600000|2023-09-22 20:30:00|32508.9|32501.9|32511.4|32504.4|32516.4|32509.4|32501.4|32494.4|12
1695414900000|2023-09-22 20:35:00|32508.9|32501.9|32511.4|32504.4|32516.4|32509.4|32506.4|32499.4|67
1695415200000|2023-09-22 20:40:00|32508.9|32501.9|32506.4|32499.4|32508.9|32501.9|32501.4|32494.4|7
1695415500000|2023-09-22 20:45:00|32508.9|32501.9|32513.9|32506.9|32513.9|32506.9|32503.9|32496.9|11
1695415800000|2023-09-22 20:50:00|32508.9|32501.9|32511.4|32504.4|32516.4|32509.4|32506.4|32499.4|38
1695416100000|2023-09-22 20:55:00|32506.4|32499.4|32515.4|32500.4|32517.9|32506.9|32503.9|32496.9|15
1695592800000|2023-09-24 22:00:00|32535|32505|32520.4|32505.4|32538.8|32508.8|32502.9|32487.9|24
1695593100000|2023-09-24 22:05:00|32525.4|32510.4|32530.4|32515.4|32530.4|32515.4|32525.4|32510.4|15
1695593400000|2023-09-24 22:10:00|32525.4|32510.4|32520.4|32505.4|32527.9|32512.9|32520.4|32505.4|33
1695593700000|2023-09-24 22:15:00|32522.9|32507.9|32522.9|32507.9|32527.9|32512.9|32522.9|32507.9|7
1695594000000|2023-09-24 22:20:00|32520.4|32505.4|32522.9|32507.9|32522.9|32507.9|32520.4|32505.4|0
1695594300000|2023-09-24 22:25:00|32525.4|32510.4|32527.9|32512.9|32530.4|32515.4|32525.4|32510.4|1
1695594600000|2023-09-24 22:30:00|32525.4|32510.4|32527.9|32512.9|32527.9|32512.9|32525.4|32510.4|0
1695594900000|2023-09-24 22:35:00|32525.4|32510.4|32525.4|32510.4|32525.4|32510.4|32525.4|32510.4|1
1695595200000|2023-09-24 22:40:00|32520.4|32505.4|32520.4|32505.4|32520.4|32505.4|32520.4|32505.4|3
1695595800000|2023-09-24 22:50:00|32525.4|32510.4|32525.4|32510.4|32525.4|32510.4|32525.4|32510.4|11
1695596100000|2023-09-24 22:55:00|32520.4|32505.4|32520.4|32505.4|32520.4|32505.4|32520.4|32505.4|1
1695596400000|2023-09-24 23:00:00|32522.9|32507.9|32510.4|32495.4|32522.9|32507.9|32505.4|32490.4|29
1695596700000|2023-09-24 23:05:00|32507.9|32492.9|32507.9|32492.9|32510.4|32495.4|32507.9|32492.9|13
1695597300000|2023-09-24 23:15:00|32510.4|32495.4|32520.4|32505.4|32520.4|32505.4|32510.4|32495.4|38
1695597600000|2023-09-24 23:20:00|32517.9|32502.9|32512.9|32497.9|32517.9|32502.9|32510.4|32495.4|11
1695597900000|2023-09-24 23:25:00|32510.4|32495.4|32517.9|32502.9|32517.9|32502.9|32510.4|32495.4|6
1695598200000|2023-09-24 23:30:00|32515.4|32500.4|32516.4|32509.4|32528.9|32521.9|32510.4|32495.4|9854
1695598500000|2023-09-24 23:35:00|32518.9|32511.9|32541.4|32534.4|32546.4|32539.4|32518.9|32511.9|147
1695598800000|2023-09-24 23:40:00|32543.9|32536.9|32566.4|32559.4|32576.4|32569.4|32541.4|32534.4|184
1695599100000|2023-09-24 23:45:00|32568.9|32561.9|32556.4|32549.4|32581.4|32574.4|32553.9|32546.9|230
1695599400000|2023-09-24 23:50:00|32553.9|32546.9|32553.9|32546.9|32558.9|32551.9|32543.9|32536.9|171
1695599700000|2023-09-24 23:55:00|32551.4|32544.4|32528.9|32521.9|32556.4|32549.4|32526.4|32519.4|120
1695600000000|2023-09-25 00:00:00|32541.4|32534.4|32498.9|32491.9|32548.9|32541.9|32471.4|32464.4|788
1695600300000|2023-09-25 00:05:00|32501.4|32494.4|32481.4|32474.4|32506.4|32499.4|32461.4|32454.4|386
1695600600000|2023-09-25 00:10:00|32483.9|32476.9|32446.4|32439.4|32516.4|32509.4|32438.9|32431.9|389
1695600900000|2023-09-25 00:15:00|32451.4|32444.4|32431.4|32424.4|32456.4|32449.4|32398.9|32391.9|673
1695601200000|2023-09-25 00:20:00|32428.9|32421.9|32413.9|32406.9|32456.4|32449.4|32403.9|32396.9|236
1695601500000|2023-09-25 00:25:00|32416.4|32409.4|32468.9|32461.9|32478.9|32471.9|32406.4|32399.4|331
1695601800000|2023-09-25 00:30:00|32471.4|32464.4|32481.4|32474.4|32491.4|32484.4|32456.4|32449.4|295
1695602100000|2023-09-25 00:35:00|32478.9|32471.9|32486.4|32479.4|32501.4|32494.4|32473.9|32466.9|263
1695602400000|2023-09-25 00:40:00|32488.9|32481.9|32456.4|32449.4|32496.4|32489.4|32451.4|32444.4|180
1695602700000|2023-09-25 00:45:00|32451.4|32444.4|32496.4|32489.4|32501.4|32494.4|32446.4|32439.4|177
1695603000000|2023-09-25 00:50:00|32498.9|32491.9|32511.4|32504.4|32521.4|32514.4|32488.9|32481.9|214
1695603300000|2023-09-25 00:55:00|32508.9|32501.9|32496.4|32489.4|32531.4|32524.4|32486.4|32479.4|180
1695603600000|2023-09-25 01:00:00|32498.9|32491.9|32521.4|32514.4|32521.4|32514.4|32491.4|32484.4|201
1695603900000|2023-09-25 01:05:00|32526.4|32519.4|32556.4|32549.4|32561.4|32554.4|32521.4|32514.4|465
1695604200000|2023-09-25 01:10:00|32551.4|32544.4|32571.4|32564.4|32571.4|32564.4|32551.4|32544.4|215
1695604500000|2023-09-25 01:15:00|32573.9|32566.9|32591.4|32584.4|32596.4|32589.4|32566.4|32559.4|347
1695604800000|2023-09-25 01:20:00|32586.4|32579.4|32611.4|32604.4|32616.4|32609.4|32583.9|32576.9|198
1695605100000|2023-09-25 01:25:00|32616.4|32609.4|32621.4|32614.4|32631.4|32624.4|32611.4|32604.4|201
1695605400000|2023-09-25 01:30:00|32616.4|32609.4|32631.4|32624.4|32631.4|32624.4|32596.4|32589.4|328
1695605700000|2023-09-25 01:35:00|32626.4|32619.4|32631.4|32624.4|32636.4|32629.4|32621.4|32614.4|250
1695606000000|2023-09-25 01:40:00|32628.9|32621.9|32636.4|32629.4|32643.9|32636.9|32616.4|32609.4|229
1695606300000|2023-09-25 01:45:00|32631.4|32624.4|32643.9|32636.9|32661.4|32654.4|32631.4|32624.4|285
1695606600000|2023-09-25 01:50:00|32641.4|32634.4|32611.4|32604.4|32641.4|32634.4|32611.4|32604.4|128
1695606900000|2023-09-25 01:55:00|32616.4|32609.4|32626.4|32619.4|32631.4|32624.4|32616.4|32609.4|112
1695607200000|2023-09-25 02:00:00|32628.9|32621.9|32621.4|32614.4|32646.4|32639.4|32616.4|32609.4|171
1695607500000|2023-09-25 02:05:00|32616.4|32609.4|32621.4|32614.4|32636.4|32629.4|32616.4|32609.4|132
1695607800000|2023-09-25 02:10:00|32618.9|32611.9|32636.4|32629.4|32651.4|32644.4|32616.4|32609.4|99
1695608100000|2023-09-25 02:15:00|32631.4|32624.4|32656.4|32649.4|32661.4|32654.4|32631.4|32624.4|50
1695608400000|2023-09-25 02:20:00|32661.4|32654.4|32651.4|32644.4|32681.4|32674.4|32651.4|32644.4|240
1695608700000|2023-09-25 02:25:00|32653.9|32646.9|32628.9|32621.9|32656.4|32649.4|32628.9|32621.9|131
1695609000000|2023-09-25 02:30:00|32631.4|32624.4|32636.4|32629.4|32643.9|32636.9|32626.4|32619.4|91
1695609300000|2023-09-25 02:35:00|32641.4|32634.4|32656.4|32649.4|32656.4|32649.4|32638.9|32631.9|78
1695609600000|2023-09-25 02:40:00|32653.9|32646.9|32646.4|32639.4|32653.9|32646.9|32636.4|32629.4|71
1695609900000|2023-09-25 02:45:00|32648.9|32641.9|32651.4|32644.4|32651.4|32644.4|32641.4|32634.4|35
1695610200000|2023-09-25 02:50:00|32653.9|32646.9|32646.4|32639.4|32656.4|32649.4|32643.9|32636.9|33
1695610500000|2023-09-25 02:55:00|32648.9|32641.9|32656.4|32649.4|32666.4|32659.4|32646.4|32639.4|66
1695610800000|2023-09-25 03:00:00|32658.9|32651.9|32656.4|32649.4|32661.4|32654.4|32653.9|32646.9|41
1695611100000|2023-09-25 03:05:00|32658.9|32651.9|32671.4|32664.4|32671.4|32664.4|32658.9|32651.9|42
1695611400000|2023-09-25 03:10:00|32668.9|32661.9|32681.4|32674.4|32683.9|32676.9|32666.4|32659.4|85
1695611700000|2023-09-25 03:15:00|32678.9|32671.9|32681.4|32674.4|32686.4|32679.4|32676.4|32669.4|55
1695612000000|2023-09-25 03:20:00|32683.9|32676.9|32676.4|32669.4|32686.4|32679.4|32671.4|32664.4|73
1695612300000|2023-09-25 03:25:00|32673.9|32666.9|32686.4|32679.4|32691.4|32684.4|32671.4|32664.4|77
1695612600000|2023-09-25 03:30:00|32683.9|32676.9|32643.9|32636.9|32683.9|32676.9|32641.4|32634.4|196
1695612900000|2023-09-25 03:35:00|32646.4|32639.4|32661.4|32654.4|32671.4|32664.4|32641.4|32634.4|107
1695613200000|2023-09-25 03:40:00|32663.9|32656.9|32676.4|32669.4|32681.4|32674.4|32658.9|32651.9|157
1695613500000|2023-09-25 03:45:00|32681.4|32674.4|32686.4|32679.4|32691.4|32684.4|32681.4|32674.4|101
1695613800000|2023-09-25 03:50:00|32688.9|32681.9|32696.4|32689.4|32696.4|32689.4|32686.4|32679.4|74
1695614100000|2023-09-25 03:55:00|32693.9|32686.9|32681.4|32674.4|32696.4|32689.4|32678.9|32671.9|47
1695614400000|2023-09-25 04:00:00|32686.4|32679.4|32693.9|32686.9|32701.4|32694.4|32686.4|32679.4|99
1695614700000|2023-09-25 04:05:00|32696.4|32689.4|32696.4|32689.4|32701.4|32694.4|32686.4|32679.4|50
1695615000000|2023-09-25 04:10:00|32691.4|32684.4|32711.4|32704.4|32711.4|32704.4|32691.4|32684.4|92
1695615300000|2023-09-25 04:15:00|32716.4|32709.4|32726.4|32719.4|32728.9|32721.9|32711.4|32704.4|146
1695615600000|2023-09-25 04:20:00|32723.9|32716.9|32728.9|32721.9|32741.4|32734.4|32723.9|32716.9|157
1695615900000|2023-09-25 04:25:00|32726.4|32719.4|32721.4|32714.4|32731.4|32724.4|32716.4|32709.4|112
1695616200000|2023-09-25 04:30:00|32723.9|32716.9|32706.4|32699.4|32731.4|32724.4|32706.4|32699.4|135
1695616500000|2023-09-25 04:35:00|32701.4|32694.4|32706.4|32699.4|32706.4|32699.4|32683.9|32676.9|225
1695616800000|2023-09-25 04:40:00|32703.9|32696.9|32686.4|32679.4|32711.4|32704.4|32686.4|32679.4|119
1695617100000|2023-09-25 04:45:00|32683.9|32676.9|32668.9|32661.9|32691.4|32684.4|32666.4|32659.4|117
1695617400000|2023-09-25 04:50:00|32666.4|32659.4|32681.4|32674.4|32698.9|32691.9|32666.4|32659.4|103
1695617700000|2023-09-25 04:55:00|32676.4|32669.4|32686.4|32679.4|32691.4|32684.4|32676.4|32669.4|99
1695618000000|2023-09-25 05:00:00|32683.9|32676.9|32691.4|32684.4|32711.4|32704.4|32678.9|32671.9|207
1695618300000|2023-09-25 05:05:00|32688.9|32681.9|32711.4|32704.4|32711.4|32704.4|32686.4|32679.4|92
1695618600000|2023-09-25 05:10:00|32708.9|32701.9|32691.4|32684.4|32708.9|32701.9|32691.4|32684.4|63
1695618900000|2023-09-25 05:15:00|32693.9|32686.9|32713.9|32706.9|32716.4|32709.4|32686.4|32679.4|100
1695619200000|2023-09-25 05:20:00|32711.4|32704.4|32723.9|32716.9|32726.4|32719.4|32711.4|32704.4|111
1695619500000|2023-09-25 05:25:00|32726.4|32719.4|32711.4|32704.4|32731.4|32724.4|32706.4|32699.4|202
1695619800000|2023-09-25 05:30:00|32713.9|32706.9|32706.4|32699.4|32716.4|32709.4|32701.4|32694.4|98
1695620100000|2023-09-25 05:35:00|32716.4|32709.4|32711.4|32704.4|32726.4|32719.4|32708.9|32701.9|165
1695620400000|2023-09-25 05:40:00|32706.4|32699.4|32728.9|32721.9|32731.4|32724.4|32701.4|32694.4|138
1695620700000|2023-09-25 05:45:00|32731.4|32724.4|32701.4|32694.4|32736.4|32729.4|32701.4|32694.4|304
1695621000000|2023-09-25 05:50:00|32706.4|32699.4|32701.4|32694.4|32708.9|32701.9|32681.4|32674.4|512
1695621300000|2023-09-25 05:55:00|32698.9|32691.9|32721.4|32714.4|32726.4|32719.4|32696.4|32689.4|799
1695621600000|2023-09-25 06:00:00|32713.9|32706.9|32706.4|32699.4|32713.9|32706.9|32676.4|32669.4|1501
1695621900000|2023-09-25 06:05:00|32703.9|32696.9|32696.4|32689.4|32706.4|32699.4|32676.4|32669.4|321
1695622200000|2023-09-25 06:10:00|32693.9|32686.9|32701.4|32694.4|32731.4|32724.4|32691.4|32684.4|533
1695622500000|2023-09-25 06:15:00|32703.9|32696.9|32706.4|32699.4|32716.4|32709.4|32696.4|32689.4|184
1695622800000|2023-09-25 06:20:00|32701.4|32694.4|32701.4|32694.4|32706.4|32699.4|32698.9|32691.9|113
1695623100000|2023-09-25 06:25:00|32698.9|32691.9|32696.4|32689.4|32701.4|32694.4|32693.9|32686.9|17
1695623400000|2023-09-25 06:30:00|32701.4|32694.4|32696.4|32689.4|32701.4|32694.4|32691.4|32684.4|24
1695623700000|2023-09-25 06:35:00|32693.9|32686.9|32681.4|32674.4|32696.4|32689.4|32681.4|32674.4|23
1695624000000|2023-09-25 06:40:00|32683.9|32676.9|32691.4|32684.4|32691.4|32684.4|32681.4|32674.4|9
1695624300000|2023-09-25 06:45:00|32693.9|32686.9|32696.4|32689.4|32701.4|32694.4|32693.9|32686.9|11
1695624600000|2023-09-25 06:50:00|32701.4|32694.4|32698.9|32691.9|32703.9|32696.9|32696.4|32689.4|26
1695624900000|2023-09-25 06:55:00|32701.4|32694.4|32701.4|32694.4|32716.4|32709.4|32698.9|32691.9|35
1695625200000|2023-09-25 07:00:00|32698.9|32691.9|32691.4|32684.4|32703.9|32696.9|32691.4|32684.4|48
1695625500000|2023-09-25 07:05:00|32693.9|32686.9|32696.4|32689.4|32701.4|32694.4|32686.4|32679.4|39
1695625800000|2023-09-25 07:10:00|32698.9|32691.9|32711.4|32704.4|32713.9|32706.9|32698.9|32691.9|61
1695626100000|2023-09-25 07:15:00|32713.9|32706.9|32716.4|32709.4|32721.4|32714.4|32708.9|32701.9|38
1695626400000|2023-09-25 07:20:00|32718.9|32711.9|32726.4|32719.4|32726.4|32719.4|32711.4|32704.4|44
1695626700000|2023-09-25 07:25:00|32723.9|32716.9|32743.9|32736.9|32746.4|32739.4|32723.9|32716.9|187
1695627000000|2023-09-25 07:30:00|32741.4|32734.4|32751.4|32744.4|32761.4|32754.4|32736.4|32729.4|171
1695627300000|2023-09-25 07:35:00|32753.9|32746.9|32726.4|32719.4|32753.9|32746.9|32721.4|32714.4|72
1695627600000|2023-09-25 07:40:00|32723.9|32716.9|32738.9|32731.9|32743.9|32736.9|32723.9|32716.9|68
1695627900000|2023-09-25 07:45:00|32736.4|32729.4|32723.9|32716.9|32741.4|32734.4|32721.4|32714.4|41
1695628200000|2023-09-25 07:50:00|32721.4|32714.4|32716.4|32709.4|32726.4|32719.4|32708.9|32701.9|96
1695628500000|2023-09-25 07:55:00|32718.9|32711.9|32716.4|32709.4|32726.4|32719.4|32711.4|32704.4|30
1695628800000|2023-09-25 08:00:00|32721.4|32714.4|32716.4|32709.4|32733.9|32726.9|32711.4|32704.4|115
1695629100000|2023-09-25 08:05:00|32713.9|32706.9|32708.9|32701.9|32721.4|32714.4|32706.4|32699.4|39
1695629400000|2023-09-25 08:10:00|32711.4|32704.4|32686.4|32679.4|32711.4|32704.4|32681.4|32674.4|77
1695629700000|2023-09-25 08:15:00|32683.9|32676.9|32666.4|32659.4|32686.4|32679.4|32661.4|32654.4|54
1695630000000|2023-09-25 08:20:00|32661.4|32654.4|32648.9|32641.9|32666.4|32659.4|32638.9|32631.9|125
1695630300000|2023-09-25 08:25:00|32646.4|32639.4|32616.4|32609.4|32653.9|32646.9|32608.9|32601.9|132
1695630600000|2023-09-25 08:30:00|32611.4|32604.4|32606.4|32599.4|32611.4|32604.4|32601.4|32594.4|221
1695630900000|2023-09-25 08:35:00|32603.9|32596.9|32566.4|32559.4|32606.4|32599.4|32566.4|32559.4|207
1695631200000|2023-09-25 08:40:00|32561.4|32554.4|32526.4|32519.4|32571.4|32564.4|32526.4|32519.4|240
1695631500000|2023-09-25 08:45:00|32523.9|32516.9|32566.4|32559.4|32571.4|32564.4|32516.4|32509.4|261
1695631800000|2023-09-25 08:50:00|32571.4|32564.4|32568.9|32561.9|32576.4|32569.4|32561.4|32554.4|99
1695632100000|2023-09-25 08:55:00|32571.4|32564.4|32583.9|32576.9|32586.4|32579.4|32566.4|32559.4|81
1695632400000|2023-09-25 09:00:00|32581.4|32574.4|32573.9|32566.9|32586.4|32579.4|32571.4|32564.4|191
1695632700000|2023-09-25 09:05:00|32571.4|32564.4|32591.4|32584.4|32603.9|32596.9|32571.4|32564.4|49
1695633000000|2023-09-25 09:10:00|32593.9|32586.9|32593.9|32586.9|32596.4|32589.4|32583.9|32576.9|31
1695633300000|2023-09-25 09:15:00|32591.4|32584.4|32593.9|32586.9|32596.4|32589.4|32583.9|32576.9|45
1695633600000|2023-09-25 09:20:00|32596.4|32589.4|32626.4|32619.4|32626.4|32619.4|32596.4|32589.4|91
1695633900000|2023-09-25 09:25:00|32628.9|32621.9|32628.9|32621.9|32636.4|32629.4|32626.4|32619.4|28
1695634200000|2023-09-25 09:30:00|32631.4|32624.4|32626.4|32619.4|32631.4|32624.4|32616.4|32609.4|29
1695634500000|2023-09-25 09:35:00|32623.9|32616.9|32611.4|32604.4|32626.4|32619.4|32606.4|32599.4|31
1695634800000|2023-09-25 09:40:00|32613.9|32606.9|32596.4|32589.4|32616.4|32609.4|32591.4|32584.4|39
1695635100000|2023-09-25 09:45:00|32591.4|32584.4|32606.4|32599.4|32611.4|32604.4|32586.4|32579.4|42
1695635400000|2023-09-25 09:50:00|32608.9|32601.9|32613.9|32606.9|32616.4|32609.4|32601.4|32594.4|44
1695635700000|2023-09-25 09:55:00|32616.4|32609.4|32631.4|32624.4|32636.4|32629.4|32611.4|32604.4|27
1695636000000|2023-09-25 10:00:00|32633.9|32626.9|32628.9|32621.9|32636.4|32629.4|32621.4|32614.4|89
1695636300000|2023-09-25 10:05:00|32626.4|32619.4|32633.9|32626.9|32636.4|32629.4|32626.4|32619.4|35
1695636600000|2023-09-25 10:10:00|32631.4|32624.4|32646.4|32639.4|32648.9|32641.9|32631.4|32624.4|111
1695636900000|2023-09-25 10:15:00|32648.9|32641.9|32656.4|32649.4|32661.4|32654.4|32646.4|32639.4|61
1695637200000|2023-09-25 10:20:00|32658.9|32651.9|32661.4|32654.4|32671.4|32664.4|32656.4|32649.4|62
1695637500000|2023-09-25 10:25:00|32663.9|32656.9|32661.4|32654.4|32666.4|32659.4|32651.4|32644.4|24
1695637800000|2023-09-25 10:30:00|32658.9|32651.9|32646.4|32639.4|32661.4|32654.4|32641.4|32634.4|20
1695638100000|2023-09-25 10:35:00|32643.9|32636.9|32631.4|32624.4|32651.4|32644.4|32631.4|32624.4|16
1695638400000|2023-09-25 10:40:00|32628.9|32621.9|32626.4|32619.4|32631.4|32624.4|32616.4|32609.4|43
1695638700000|2023-09-25 10:45:00|32623.9|32616.9|32651.4|32644.4|32661.4|32654.4|32623.9|32616.9|27
1695639000000|2023-09-25 10:50:00|32656.4|32649.4|32661.4|32654.4|32666.4|32659.4|32651.4|32644.4|44
1695639300000|2023-09-25 10:55:00|32663.9|32656.9|32658.9|32651.9|32666.4|32659.4|32646.4|32639.4|29
1695639600000|2023-09-25 11:00:00|32661.4|32654.4|32666.4|32659.4|32666.4|32659.4|32653.9|32646.9|49
1695639900000|2023-09-25 11:05:00|32663.9|32656.9|32666.4|32659.4|32671.4|32664.4|32661.4|32654.4|134
1695640200000|2023-09-25 11:10:00|32663.9|32656.9|32656.4|32649.4|32666.4|32659.4|32641.4|32634.4|33
1695640500000|2023-09-25 11:15:00|32653.9|32646.9|32646.4|32639.4|32661.4|32654.4|32641.4|32634.4|19
1695640800000|2023-09-25 11:20:00|32643.9|32636.9|32651.4|32644.4|32653.9|32646.9|32641.4|32634.4|13
1695641100000|2023-09-25 11:25:00|32653.9|32646.9|32651.4|32644.4|32661.4|32654.4|32651.4|32644.4|3
1695641400000|2023-09-25 11:30:00|32648.9|32641.9|32611.4|32604.4|32653.9|32646.9|32608.9|32601.9|182
1695641700000|2023-09-25 11:35:00|32608.9|32601.9|32626.4|32619.4|32636.4|32629.4|32606.4|32599.4|158
1695642000000|2023-09-25 11:40:00|32628.9|32621.9|32611.4|32604.4|32631.4|32624.4|32611.4|32604.4|69
1695642300000|2023-09-25 11:45:00|32613.9|32606.9|32603.9|32596.9|32621.4|32614.4|32601.4|32594.4|85
1695642600000|2023-09-25 11:50:00|32601.4|32594.4|32616.4|32609.4|32618.9|32611.9|32601.4|32594.4|22
1695642900000|2023-09-25 11:55:00|32618.9|32611.9|32596.4|32589.4|32618.9|32611.9|32591.4|32584.4|97
1695643200000|2023-09-25 12:00:00|32593.9|32586.9|32601.4|32594.4|32613.9|32606.9|32591.4|32584.4|179
1695643500000|2023-09-25 12:05:00|32598.9|32591.9|32598.9|32591.9|32606.4|32599.4|32596.4|32589.4|62
1695643800000|2023-09-25 12:10:00|32596.4|32589.4|32591.4|32584.4|32596.4|32589.4|32576.4|32569.4|75
1695644100000|2023-09-25 12:15:00|32593.9|32586.9|32586.4|32579.4|32596.4|32589.4|32581.4|32574.4|22
1695644400000|2023-09-25 12:20:00|32583.9|32576.9|32566.4|32559.4|32583.9|32576.9|32561.4|32554.4|56
1695644700000|2023-09-25 12:25:00|32568.9|32561.9|32586.4|32579.4|32588.9|32581.9|32563.9|32556.9|48
1695645000000|2023-09-25 12:30:00|32588.9|32581.9|32583.9|32576.9|32591.4|32584.4|32576.4|32569.4|71
1695645300000|2023-09-25 12:35:00|32586.4|32579.4|32603.9|32596.9|32611.4|32604.4|32581.4|32574.4|27
1695645600000|2023-09-25 12:40:00|32601.4|32594.4|32608.9|32601.9|32611.4|32604.4|32591.4|32584.4|43
1695645900000|2023-09-25 12:45:00|32611.4|32604.4|32606.4|32599.4|32621.4|32614.4|32603.9|32596.9|72
1695646200000|2023-09-25 12:50:00|32608.9|32601.9|32606.4|32599.4|32616.4|32609.4|32606.4|32599.4|50
1695646500000|2023-09-25 12:55:00|32608.9|32601.9|32581.4|32574.4|32608.9|32601.9|32581.4|32574.4|105
1695646800000|2023-09-25 13:00:00|32583.9|32576.9|32566.4|32559.4|32586.4|32579.4|32566.4|32559.4|59
1695647100000|2023-09-25 13:05:00|32568.9|32561.9|32546.4|32539.4|32576.4|32569.4|32541.4|32534.4|52
1695647400000|2023-09-25 13:10:00|32543.9|32536.9|32551.4|32544.4|32551.4|32544.4|32536.4|32529.4|41
1695647700000|2023-09-25 13:15:00|32548.9|32541.9|32571.4|32564.4|32571.4|32564.4|32548.9|32541.9|28
1695648000000|2023-09-25 13:20:00|32568.9|32561.9|32561.4|32554.4|32571.4|32564.4|32556.4|32549.4|41
1695648300000|2023-09-25 13:25:00|32556.4|32549.4|32553.9|32546.9|32561.4|32554.4|32546.4|32539.4|18
1695648600000|2023-09-25 13:30:00|32551.4|32544.4|32533.9|32526.9|32566.4|32559.4|32528.9|32521.9|236
1695648900000|2023-09-25 13:35:00|32536.4|32529.4|32561.4|32554.4|32561.4|32554.4|32526.4|32519.4|485
1695649200000|2023-09-25 13:40:00|32566.4|32559.4|32576.4|32569.4|32586.4|32579.4|32563.9|32556.9|216
1695649500000|2023-09-25 13:45:00|32578.9|32571.9|32586.4|32579.4|32586.4|32579.4|32556.4|32549.4|317
1695649800000|2023-09-25 13:50:00|32583.9|32576.9|32593.9|32586.9|32606.4|32599.4|32581.4|32574.4|140
1695650100000|2023-09-25 13:55:00|32596.4|32589.4|32608.9|32601.9|32631.4|32624.4|32591.4|32584.4|288
1695650400000|2023-09-25 14:00:00|32611.4|32604.4|32586.4|32579.4|32621.4|32614.4|32581.4|32574.4|362
1695650700000|2023-09-25 14:05:00|32588.9|32581.9|32571.4|32564.4|32606.4|32599.4|32556.4|32549.4|428
1695651000000|2023-09-25 14:10:00|32573.9|32566.9|32581.4|32574.4|32593.9|32586.9|32566.4|32559.4|243
1695651300000|2023-09-25 14:15:00|32578.9|32571.9|32561.4|32554.4|32601.4|32594.4|32561.4|32554.4|81
1695651600000|2023-09-25 14:20:00|32563.9|32556.9|32546.4|32539.4|32573.9|32566.9|32546.4|32539.4|155
1695651900000|2023-09-25 14:25:00|32541.4|32534.4|32533.9|32526.9|32551.4|32544.4|32521.4|32514.4|217
1695652200000|2023-09-25 14:30:00|32531.4|32524.4|32566.4|32559.4|32573.9|32566.9|32526.4|32519.4|172
1695652500000|2023-09-25 14:35:00|32568.9|32561.9|32561.4|32554.4|32568.9|32561.9|32551.4|32544.4|115
1695652800000|2023-09-25 14:40:00|32558.9|32551.9|32566.4|32559.4|32571.4|32564.4|32553.9|32546.9|97
1695653100000|2023-09-25 14:45:00|32568.9|32561.9|32576.4|32569.4|32586.4|32579.4|32568.9|32561.9|65
1695653400000|2023-09-25 14:50:00|32578.9|32571.9|32546.4|32539.4|32578.9|32571.9|32546.4|32539.4|59
1695653700000|2023-09-25 14:55:00|32543.9|32536.9|32538.9|32531.9|32553.9|32546.9|32536.4|32529.4|62
1695654000000|2023-09-25 15:00:00|32536.4|32529.4|32551.4|32544.4|32556.4|32549.4|32536.4|32529.4|60
1695654300000|2023-09-25 15:05:00|32556.4|32549.4|32588.9|32581.9|32588.9|32581.9|32551.4|32544.4|120
1695654600000|2023-09-25 15:10:00|32591.4|32584.4|32603.9|32596.9|32606.4|32599.4|32576.4|32569.4|466
1695654900000|2023-09-25 15:15:00|32606.4|32599.4|32656.4|32649.4|32656.4|32649.4|32603.9|32596.9|619
1695655200000|2023-09-25 15:20:00|32653.9|32646.9|32666.4|32659.4|32676.4|32669.4|32641.4|32634.4|489
1695655500000|2023-09-25 15:25:00|32668.9|32661.9|32666.4|32659.4|32673.9|32666.9|32658.9|32651.9|211
1695655800000|2023-09-25 15:30:00|32671.4|32664.4|32671.4|32664.4|32676.4|32669.4|32661.4|32654.4|270
1695656100000|2023-09-25 15:35:00|32673.9|32666.9|32671.4|32664.4|32681.4|32674.4|32666.4|32659.4|519
1695656400000|2023-09-25 15:40:00|32666.4|32659.4|32691.4|32684.4|32696.4|32689.4|32661.4|32654.4|245
1695656700000|2023-09-25 15:45:00|32693.9|32686.9|32681.4|32674.4|32696.4|32689.4|32678.9|32671.9|118
1695657000000|2023-09-25 15:50:00|32683.9|32676.9|32681.4|32674.4|32696.4|32689.4|32671.4|32664.4|382
1695657300000|2023-09-25 15:55:00|32683.9|32676.9|32671.4|32664.4|32691.4|32684.4|32661.4|32654.4|96
1695657600000|2023-09-25 16:00:00|32668.9|32661.9|32656.4|32649.4|32678.9|32671.9|32651.4|32644.4|48
1695657900000|2023-09-25 16:05:00|32658.9|32651.9|32651.4|32644.4|32663.9|32656.9|32651.4|32644.4|31
1695658200000|2023-09-25 16:10:00|32653.9|32646.9|32661.4|32654.4|32666.4|32659.4|32653.9|32646.9|24
1695658500000|2023-09-25 16:15:00|32663.9|32656.9|32681.4|32674.4|32681.4|32674.4|32658.9|32651.9|37
1695658800000|2023-09-25 16:20:00|32678.9|32671.9|32706.4|32699.4|32711.4|32704.4|32676.4|32669.4|404
1695659100000|2023-09-25 16:25:00|32703.9|32696.9|32696.4|32689.4|32706.4|32699.4|32688.9|32681.9|93
1695659400000|2023-09-25 16:30:00|32698.9|32691.9|32691.4|32684.4|32701.4|32694.4|32686.4|32679.4|230
1695659700000|2023-09-25 16:35:00|32688.9|32681.9|32676.4|32669.4|32691.4|32684.4|32676.4|32669.4|73
1695660000000|2023-09-25 16:40:00|32678.9|32671.9|32666.4|32659.4|32681.4|32674.4|32666.4|32659.4|247
1695660300000|2023-09-25 16:45:00|32668.9|32661.9|32661.4|32654.4|32671.4|32664.4|32661.4|32654.4|38
1695660600000|2023-09-25 16:50:00|32663.9|32656.9|32651.4|32644.4|32663.9|32656.9|32636.4|32629.4|205
1695660900000|2023-09-25 16:55:00|32653.9|32646.9|32658.9|32651.9|32661.4|32654.4|32646.4|32639.4|35
1695661200000|2023-09-25 17:00:00|32656.4|32649.4|32658.9|32651.9|32666.4|32659.4|32653.9|32646.9|39
1695661500000|2023-09-25 17:05:00|32656.4|32649.4|32693.9|32686.9|32696.4|32689.4|32656.4|32649.4|78
1695661800000|2023-09-25 17:10:00|32696.4|32689.4|32706.4|32699.4|32711.4|32704.4|32693.9|32686.9|162
1695662100000|2023-09-25 17:15:00|32703.9|32696.9|32686.4|32679.4|32706.4|32699.4|32686.4|32679.4|21
1695662400000|2023-09-25 17:20:00|32688.9|32681.9|32676.4|32669.4|32691.4|32684.4|32676.4|32669.4|31
1695662700000|2023-09-25 17:25:00|32673.9|32666.9|32656.4|32649.4|32676.4|32669.4|32646.4|32639.4|68
1695663000000|2023-09-25 17:30:00|32658.9|32651.9|32666.4|32659.4|32666.4|32659.4|32648.9|32641.9|50
1695663300000|2023-09-25 17:35:00|32668.9|32661.9|32676.4|32669.4|32676.4|32669.4|32661.4|32654.4|100
1695663600000|2023-09-25 17:40:00|32673.9|32666.9|32658.9|32651.9|32676.4|32669.4|32656.4|32649.4|63
1695663900000|2023-09-25 17:45:00|32656.4|32649.4|32671.4|32664.4|32671.4|32664.4|32646.4|32639.4|25
1695664200000|2023-09-25 17:50:00|32666.4|32659.4|32671.4|32664.4|32681.4|32674.4|32666.4|32659.4|37
1695664500000|2023-09-25 17:55:00|32676.4|32669.4|32681.4|32674.4|32681.4|32674.4|32673.9|32666.9|47
1695664800000|2023-09-25 18:00:00|32686.4|32679.4|32691.4|32684.4|32691.4|32684.4|32681.4|32674.4|29
1695665100000|2023-09-25 18:05:00|32688.9|32681.9|32676.4|32669.4|32691.4|32684.4|32673.9|32666.9|21
1695665400000|2023-09-25 18:10:00|32673.9|32666.9|32676.4|32669.4|32686.4|32679.4|32671.4|32664.4|32
1695665700000|2023-09-25 18:15:00|32673.9|32666.9|32676.4|32669.4|32681.4|32674.4|32666.4|32659.4|42
1695666000000|2023-09-25 18:20:00|32673.9|32666.9|32666.4|32659.4|32681.4|32674.4|32656.4|32649.4|40
1695666300000|2023-09-25 18:25:00|32661.4|32654.4|32656.4|32649.4|32676.4|32669.4|32653.9|32646.9|154
1695666600000|2023-09-25 18:30:00|32653.9|32646.9|32658.9|32651.9|32661.4|32654.4|32646.4|32639.4|81
1695666900000|2023-09-25 18:35:00|32661.4|32654.4|32666.4|32659.4|32686.4|32679.4|32658.9|32651.9|54
1695667200000|2023-09-25 18:40:00|32671.4|32664.4|32661.4|32654.4|32676.4|32669.4|32658.9|32651.9|65
1695667500000|2023-09-25 18:45:00|32663.9|32656.9|32666.4|32659.4|32671.4|32664.4|32661.4|32654.4|41
1695667800000|2023-09-25 18:50:00|32663.9|32656.9|32666.4|32659.4|32671.4|32664.4|32656.4|32649.4|36
1695668100000|2023-09-25 18:55:00|32663.9|32656.9|32656.4|32649.4|32671.4|32664.4|32656.4|32649.4|80
1695668400000|2023-09-25 19:00:00|32651.4|32644.4|32631.4|32624.4|32661.4|32654.4|32626.4|32619.4|185
1695668700000|2023-09-25 19:05:00|32633.9|32626.9|32628.9|32621.9|32636.4|32629.4|32626.4|32619.4|63
1695669000000|2023-09-25 19:10:00|32626.4|32619.4|32648.9|32641.9|32648.9|32641.9|32626.4|32619.4|46
1695669300000|2023-09-25 19:15:00|32646.4|32639.4|32681.4|32674.4|32681.4|32674.4|32646.4|32639.4|101
1695669600000|2023-09-25 19:20:00|32678.9|32671.9|32671.4|32664.4|32683.9|32676.9|32666.4|32659.4|24
1695669900000|2023-09-25 19:25:00|32666.4|32659.4|32673.9|32666.9|32673.9|32666.9|32656.4|32649.4|64
1695670200000|2023-09-25 19:30:00|32671.4|32664.4|32671.4|32664.4|32681.4|32674.4|32661.4|32654.4|51
1695670500000|2023-09-25 19:35:00|32668.9|32661.9|32681.4|32674.4|32681.4|32674.4|32666.4|32659.4|19
1695670800000|2023-09-25 19:40:00|32683.9|32676.9|32671.4|32664.4|32683.9|32676.9|32668.9|32661.9|43
1695671100000|2023-09-25 19:45:00|32676.4|32669.4|32681.4|32674.4|32683.9|32676.9|32671.4|32664.4|43
1695671400000|2023-09-25 19:50:00|32676.4|32669.4|32671.4|32664.4|32696.4|32689.4|32661.4|32654.4|65
1695671700000|2023-09-25 19:55:00|32666.4|32659.4|32691.4|32684.4|32701.4|32694.4|32666.4|32659.4|375
1695672000000|2023-09-25 20:00:00|32688.9|32681.9|32691.4|32684.4|32706.4|32699.4|32686.4|32679.4|135
1695672300000|2023-09-25 20:05:00|32696.4|32689.4|32693.9|32686.9|32701.4|32694.4|32691.4|32684.4|42
1695672600000|2023-09-25 20:10:00|32691.4|32684.4|32696.4|32689.4|32701.4|32694.4|32691.4|32684.4|19
1695672900000|2023-09-25 20:15:00|32701.4|32694.4|32696.4|32689.4|32706.4|32699.4|32696.4|32689.4|8
1695673200000|2023-09-25 20:20:00|32698.9|32691.9|32698.9|32691.9|32701.4|32694.4|32696.4|32689.4|14
1695673500000|2023-09-25 20:25:00|32701.4|32694.4|32703.9|32696.9|32703.9|32696.9|32698.9|32691.9|19
1695673800000|2023-09-25 20:30:00|32706.4|32699.4|32706.4|32699.4|32706.4|32699.4|32701.4|32694.4|25
1695674100000|2023-09-25 20:35:00|32708.9|32701.9|32706.4|32699.4|32711.4|32704.4|32706.4|32699.4|25
1695674400000|2023-09-25 20:40:00|32711.4|32704.4|32721.4|32714.4|32721.4|32714.4|32711.4|32704.4|73
1695674700000|2023-09-25 20:45:00|32723.9|32716.9|32723.9|32716.9|32723.9|32716.9|32718.9|32711.9|45
1695675000000|2023-09-25 20:50:00|32721.4|32714.4|32726.4|32719.4|32726.4|32719.4|32721.4|32714.4|54
1695675300000|2023-09-25 20:55:00|32723.9|32716.9|32730.4|32715.4|32730.4|32719.4|32721.4|32714.4|31
1695675600000|2023-09-25 21:00:00|32717.9|32702.9|32712.9|32697.9|32717.9|32702.9|32705.4|32690.4|8
1695675900000|2023-09-25 21:05:00|32715.4|32700.4|32715.4|32700.4|32715.4|32700.4|32715.4|32700.4|0
1695676200000|2023-09-25 21:10:00|32723.7|32693.7|32722.9|32692.9|32723.7|32693.7|32722.5|32692.5|17175
1695676500000|2023-09-25 21:15:00|32723.9|32693.9|32724|32694|32724.1|32694.1|32722.7|32692.7|0
1695676800000|2023-09-25 21:20:00|32724.2|32694.2|32724.6|32694.6|32725.2|32695.2|32724|32694|0
1695677100000|2023-09-25 21:25:00|32725|32695|32723.9|32693.9|32725.6|32695.6|32723.9|32693.9|0
1695677400000|2023-09-25 21:30:00|32723.7|32693.7|32723.7|32693.7|32723.9|32693.9|32723.7|32693.7|0
1695677700000|2023-09-25 21:35:00|32723.9|32693.9|32723.9|32693.9|32724.5|32694.5|32723.7|32693.7|0
1695678000000|2023-09-25 21:40:00|32723.5|32693.5|32723.2|32693.2|32724.5|32694.5|32723|32693|0
1695678300000|2023-09-25 21:45:00|32723.1|32693.1|32723.9|32693.9|32724.5|32694.5|32723.1|32693.1|0
1695678600000|2023-09-25 21:50:00|32724.1|32694.1|32723.6|32693.6|32724.1|32694.1|32723.6|32693.6|0
1695678900000|2023-09-25 21:55:00|32723.8|32693.8|32723.6|32693.6|32723.8|32693.8|32723.2|32693.2|0
1695679200000|2023-09-25 22:00:00|32717|32687|32720.4|32705.4|32720.4|32705.4|32710.6|32680.6|2
1695679500000|2023-09-25 22:05:00|32722.9|32707.9|32720.4|32705.4|32722.9|32707.9|32720.4|32705.4|2
1695679800000|2023-09-25 22:10:00|||||||||2
1695681000000|2023-09-25 22:30:00|32722.9|32707.9|32720.4|32705.4|32722.9|32707.9|32720.4|32705.4|6
1695681300000|2023-09-25 22:35:00|32717.9|32702.9|32712.9|32697.9|32717.9|32702.9|32710.4|32695.4|16
1695681600000|2023-09-25 22:40:00|32710.4|32695.4|32710.4|32695.4|32710.4|32695.4|32710.4|32695.4|0
1695681900000|2023-09-25 22:45:00|32707.9|32692.9|32707.9|32692.9|32707.9|32692.9|32707.9|32692.9|4
1695682200000|2023-09-25 22:50:00|32712.9|32697.9|32707.9|32692.9|32712.9|32697.9|32707.9|32692.9|3
1695682500000|2023-09-25 22:55:00|32715.4|32700.4|32715.4|32700.4|32715.4|32700.4|32715.4|32700.4|4
1695682800000|2023-09-25 23:00:00|32705.4|32690.4|32712.9|32697.9|32712.9|32697.9|32705.4|32690.4|12
1695683100000|2023-09-25 23:05:00|32710.4|32695.4|32710.4|32695.4|32710.4|32695.4|32705.4|32690.4|5
1695683400000|2023-09-25 23:10:00|||||||||10
1695684000000|2023-09-25 23:20:00|32712.9|32697.9|32710.4|32695.4|32715.4|32700.4|32710.4|32695.4|4
1695684300000|2023-09-25 23:25:00|32705.4|32690.4|32700.4|32685.4|32705.4|32690.4|32700.4|32685.4|15
1695684600000|2023-09-25 23:30:00|32697.9|32682.9|32691.4|32684.4|32700.4|32689.4|32681.4|32670.4|9045
1695684900000|2023-09-25 23:35:00|32688.9|32681.9|32686.4|32679.4|32696.4|32689.4|32676.4|32669.4|145
1695685200000|2023-09-25 23:40:00|32683.9|32676.9|32686.4|32679.4|32686.4|32679.4|32671.4|32664.4|101
1695685500000|2023-09-25 23:45:00|32691.4|32684.4|32691.4|32684.4|32706.4|32699.4|32691.4|32684.4|127
1695685800000|2023-09-25 23:50:00|32686.4|32679.4|32671.4|32664.4|32686.4|32679.4|32671.4|32664.4|131
1695686100000|2023-09-25 23:55:00|32668.9|32661.9|32676.4|32669.4|32681.4|32674.4|32661.4|32654.4|136
1695686400000|2023-09-26 00:00:00|32683.9|32676.9|32586.4|32579.4|32686.4|32679.4|32561.4|32554.4|988
1695686700000|2023-09-26 00:05:00|32583.9|32576.9|32561.4|32554.4|32606.4|32599.4|32561.4|32554.4|452
1695687000000|2023-09-26 00:10:00|32563.9|32556.9|32521.4|32514.4|32571.4|32564.4|32521.4|32514.4|464
1695687300000|2023-09-26 00:15:00|32523.9|32516.9|32501.4|32494.4|32546.4|32539.4|32496.4|32489.4|690
1695687600000|2023-09-26 00:20:00|32511.4|32504.4|32476.4|32469.4|32511.4|32504.4|32476.4|32469.4|580
1695687900000|2023-09-26 00:25:00|32478.9|32471.9|32451.4|32444.4|32491.4|32484.4|32436.4|32429.4|463
1695688200000|2023-09-26 00:30:00|32453.9|32446.9|32421.4|32414.4|32453.9|32446.9|32416.4|32409.4|472
1695688500000|2023-09-26 00:35:00|32418.9|32411.9|32386.4|32379.4|32418.9|32411.9|32376.4|32369.4|602
1695688800000|2023-09-26 00:40:00|32381.4|32374.4|32428.9|32421.9|32428.9|32421.9|32381.4|32374.4|608
1695689100000|2023-09-26 00:45:00|32426.4|32419.4|32396.4|32389.4|32451.4|32444.4|32396.4|32389.4|444
1695689400000|2023-09-26 00:50:00|32391.4|32384.4|32416.4|32409.4|32421.4|32414.4|32391.4|32384.4|287
1695689700000|2023-09-26 00:55:00|32418.9|32411.9|32421.4|32414.4|32431.4|32424.4|32406.4|32399.4|548
1695690000000|2023-09-26 01:00:00|32416.4|32409.4|32411.4|32404.4|32436.4|32429.4|32408.9|32401.9|396
1695690300000|2023-09-26 01:05:00|32408.9|32401.9|32446.4|32439.4|32446.4|32439.4|32406.4|32399.4|323
1695690600000|2023-09-26 01:10:00|32443.9|32436.9|32456.4|32449.4|32466.4|32459.4|32436.4|32429.4|256
1695690900000|2023-09-26 01:15:00|32466.4|32459.4|32471.4|32464.4|32476.4|32469.4|32436.4|32429.4|285
1695691200000|2023-09-26 01:20:00|32466.4|32459.4|32471.4|32464.4|32476.4|32469.4|32456.4|32449.4|221
1695691500000|2023-09-26 01:25:00|32473.9|32466.9|32491.4|32484.4|32493.9|32486.9|32471.4|32464.4|250
1695691800000|2023-09-26 01:30:00|32486.4|32479.4|32486.4|32479.4|32491.4|32484.4|32461.4|32454.4|206
1695692100000|2023-09-26 01:35:00|32488.9|32481.9|32456.4|32449.4|32491.4|32484.4|32451.4|32444.4|207
1695692400000|2023-09-26 01:40:00|32451.4|32444.4|32431.4|32424.4|32461.4|32454.4|32431.4|32424.4|236
1695692700000|2023-09-26 01:45:00|32428.9|32421.9|32451.4|32444.4|32458.9|32451.9|32421.4|32414.4|201
1695693000000|2023-09-26 01:50:00|32456.4|32449.4|32446.4|32439.4|32471.4|32464.4|32446.4|32439.4|99
1695693300000|2023-09-26 01:55:00|32448.9|32441.9|32431.4|32424.4|32456.4|32449.4|32423.9|32416.9|121
1695693600000|2023-09-26 02:00:00|32433.9|32426.9|32461.4|32454.4|32461.4|32454.4|32431.4|32424.4|123
1695693900000|2023-09-26 02:05:00|32456.4|32449.4|32451.4|32444.4|32461.4|32454.4|32441.4|32434.4|31
1695694200000|2023-09-26 02:10:00|32446.4|32439.4|32396.4|32389.4|32451.4|32444.4|32396.4|32389.4|369
1695694500000|2023-09-26 02:15:00|32398.9|32391.9|32441.4|32434.4|32446.4|32439.4|32386.4|32379.4|143
1695694800000|2023-09-26 02:20:00|32443.9|32436.9|32426.4|32419.4|32448.9|32441.9|32421.4|32414.4|105
1695695100000|2023-09-26 02:25:00|32423.9|32416.9|32416.4|32409.4|32436.4|32429.4|32416.4|32409.4|125
1695695400000|2023-09-26 02:30:00|32413.9|32406.9|32396.4|32389.4|32421.4|32414.4|32396.4|32389.4|95
1695695700000|2023-09-26 02:35:00|32398.9|32391.9|32396.4|32389.4|32413.9|32406.9|32393.9|32386.9|54
1695696000000|2023-09-26 02:40:00|32398.9|32391.9|32401.4|32394.4|32401.4|32394.4|32391.4|32384.4|46
1695696300000|2023-09-26 02:45:00|32398.9|32391.9|32381.4|32374.4|32398.9|32391.9|32376.4|32369.4|64
1695696600000|2023-09-26 02:50:00|32386.4|32379.4|32386.4|32379.4|32396.4|32389.4|32381.4|32374.4|55
1695696900000|2023-09-26 02:55:00|32388.9|32381.9|32381.4|32374.4|32396.4|32389.4|32376.4|32369.4|71
1695697200000|2023-09-26 03:00:00|32386.4|32379.4|32368.9|32361.9|32386.4|32379.4|32361.4|32354.4|126
1695697500000|2023-09-26 03:05:00|32371.4|32364.4|32381.4|32374.4|32383.9|32376.9|32361.4|32354.4|102
1695697800000|2023-09-26 03:10:00|32378.9|32371.9|32391.4|32384.4|32393.9|32386.9|32376.4|32369.4|34
1695698100000|2023-09-26 03:15:00|32396.4|32389.4|32401.4|32394.4|32406.4|32399.4|32391.4|32384.4|72
1695698400000|2023-09-26 03:20:00|32403.9|32396.9|32401.4|32394.4|32406.4|32399.4|32391.4|32384.4|43
1695698700000|2023-09-26 03:25:00|32398.9|32391.9|32416.4|32409.4|32416.4|32409.4|32396.4|32389.4|45
1695699000000|2023-09-26 03:30:00|32411.4|32404.4|32401.4|32394.4|32421.4|32414.4|32391.4|32384.4|165
1695699300000|2023-09-26 03:35:00|32396.4|32389.4|32406.4|32399.4|32411.4|32404.4|32396.4|32389.4|92
1695699600000|2023-09-26 03:40:00|32403.9|32396.9|32418.9|32411.9|32418.9|32411.9|32391.4|32384.4|82
1695699900000|2023-09-26 03:45:00|32421.4|32414.4|32421.4|32414.4|32436.4|32429.4|32416.4|32409.4|160
1695700200000|2023-09-26 03:50:00|32423.9|32416.9|32421.4|32414.4|32436.4|32429.4|32413.9|32406.9|125
1695700500000|2023-09-26 03:55:00|32418.9|32411.9|32426.4|32419.4|32433.9|32426.9|32416.4|32409.4|93
1695700800000|2023-09-26 04:00:00|32423.9|32416.9|32391.4|32384.4|32431.4|32424.4|32381.4|32374.4|184
1695701100000|2023-09-26 04:05:00|32396.4|32389.4|32376.4|32369.4|32396.4|32389.4|32366.4|32359.4|177
1695701400000|2023-09-26 04:10:00|32373.9|32366.9|32371.4|32364.4|32376.4|32369.4|32361.4|32354.4|198
1695701700000|2023-09-26 04:15:00|32373.9|32366.9|32371.4|32364.4|32383.9|32376.9|32361.4|32354.4|127
1695702000000|2023-09-26 04:20:00|32368.9|32361.9|32401.4|32394.4|32401.4|32394.4|32366.4|32359.4|87
1695702300000|2023-09-26 04:25:00|32396.4|32389.4|32421.4|32414.4|32421.4|32414.4|32391.4|32384.4|121
1695702600000|2023-09-26 04:30:00|32418.9|32411.9|32396.4|32389.4|32418.9|32411.9|32386.4|32379.4|98
1695702900000|2023-09-26 04:35:00|32393.9|32386.9|32381.4|32374.4|32393.9|32386.9|32381.4|32374.4|57
1695703200000|2023-09-26 04:40:00|32383.9|32376.9|32386.4|32379.4|32386.4|32379.4|32376.4|32369.4|66
1695703500000|2023-09-26 04:45:00|32383.9|32376.9|32391.4|32384.4|32396.4|32389.4|32381.4|32374.4|59
1695703800000|2023-09-26 04:50:00|32393.9|32386.9|32401.4|32394.4|32408.9|32401.9|32391.4|32384.4|93
1695704100000|2023-09-26 04:55:00|32398.9|32391.9|32416.4|32409.4|32416.4|32409.4|32396.4|32389.4|67
1695704400000|2023-09-26 05:00:00|32413.9|32406.9|32396.4|32389.4|32431.4|32424.4|32396.4|32389.4|176
1695704700000|2023-09-26 05:05:00|32398.9|32391.9|32396.4|32389.4|32411.4|32404.4|32391.4|32384.4|101
1695705000000|2023-09-26 05:10:00|32398.9|32391.9|32406.4|32399.4|32411.4|32404.4|32398.9|32391.9|154
1695705300000|2023-09-26 05:15:00|32408.9|32401.9|32406.4|32399.4|32421.4|32414.4|32401.4|32394.4|80
1695705600000|2023-09-26 05:20:00|32408.9|32401.9|32391.4|32384.4|32411.4|32404.4|32391.4|32384.4|89
1695705900000|2023-09-26 05:25:00|32393.9|32386.9|32381.4|32374.4|32396.4|32389.4|32381.4|32374.4|210
1695706200000|2023-09-26 05:30:00|32376.4|32369.4|32341.4|32334.4|32376.4|32369.4|32336.4|32329.4|364
1695706500000|2023-09-26 05:35:00|32343.9|32336.9|32376.4|32369.4|32381.4|32374.4|32343.9|32336.9|153
1695706800000|2023-09-26 05:40:00|32381.4|32374.4|32388.9|32381.9|32403.9|32396.9|32381.4|32374.4|218
1695707100000|2023-09-26 05:45:00|32386.4|32379.4|32381.4|32374.4|32411.4|32404.4|32381.4|32374.4|196
1695707400000|2023-09-26 05:50:00|32378.9|32371.9|32361.4|32354.4|32383.9|32376.9|32356.4|32349.4|325
1695707700000|2023-09-26 05:55:00|32366.4|32359.4|32376.4|32369.4|32383.9|32376.9|32361.4|32354.4|775
1695708000000|2023-09-26 06:00:00|32371.4|32364.4|32341.4|32334.4|32381.4|32374.4|32336.4|32329.4|1335
1695708300000|2023-09-26 06:05:00|32346.4|32339.4|32331.4|32324.4|32346.4|32339.4|32331.4|32324.4|458
1695708600000|2023-09-26 06:10:00|32333.9|32326.9|32303.9|32296.9|32333.9|32326.9|32301.4|32294.4|490
1695708900000|2023-09-26 06:15:00|32301.4|32294.4|32298.9|32291.9|32306.4|32299.4|32296.4|32289.4|296
1695709200000|2023-09-26 06:20:00|32296.4|32289.4|32313.9|32306.9|32316.4|32309.4|32296.4|32289.4|153
1695709500000|2023-09-26 06:25:00|32316.4|32309.4|32311.4|32304.4|32316.4|32309.4|32301.4|32294.4|94
1695709800000|2023-09-26 06:30:00|32306.4|32299.4|32308.9|32301.9|32311.4|32304.4|32306.4|32299.4|56
1695710100000|2023-09-26 06:35:00|32311.4|32304.4|32298.9|32291.9|32311.4|32304.4|32296.4|32289.4|23
1695710400000|2023-09-26 06:40:00|32301.4|32294.4|32308.9|32301.9|32311.4|32304.4|32298.9|32291.9|78
1695710700000|2023-09-26 06:45:00|32311.4|32304.4|32291.4|32284.4|32321.4|32314.4|32281.4|32274.4|100
1695711000000|2023-09-26 06:50:00|32288.9|32281.9|32296.4|32289.4|32301.4|32294.4|32286.4|32279.4|17
1695711300000|2023-09-26 06:55:00|32293.9|32286.9|32293.9|32286.9|32298.9|32291.9|32283.9|32276.9|28
1695711600000|2023-09-26 07:00:00|32291.4|32284.4|32271.4|32264.4|32301.4|32294.4|32271.4|32264.4|242
1695711900000|2023-09-26 07:05:00|32276.4|32269.4|32251.4|32244.4|32276.4|32269.4|32246.4|32239.4|149
1695712200000|2023-09-26 07:10:00|32248.9|32241.9|32233.9|32226.9|32251.4|32244.4|32228.9|32221.9|161
1695712500000|2023-09-26 07:15:00|32231.4|32224.4|32233.9|32226.9|32238.9|32231.9|32216.4|32209.4|174
1695712800000|2023-09-26 07:20:00|32231.4|32224.4|32246.4|32239.4|32251.4|32244.4|32231.4|32224.4|178
1695713100000|2023-09-26 07:25:00|32243.9|32236.9|32236.4|32229.4|32243.9|32236.9|32226.4|32219.4|181
1695713400000|2023-09-26 07:30:00|32233.9|32226.9|32231.4|32224.4|32248.9|32241.9|32201.4|32194.4|194
1695713700000|2023-09-26 07:35:00|32228.9|32221.9|32273.9|32266.9|32276.4|32269.4|32228.9|32221.9|467
1695714000000|2023-09-26 07:40:00|32271.4|32264.4|32296.4|32289.4|32298.9|32291.9|32268.9|32261.9|175
1695714300000|2023-09-26 07:45:00|32298.9|32291.9|32266.4|32259.4|32298.9|32291.9|32256.4|32249.4|94
1695714600000|2023-09-26 07:50:00|32268.9|32261.9|32258.9|32251.9|32278.9|32271.9|32238.9|32231.9|249
1695714900000|2023-09-26 07:55:00|32256.4|32249.4|32271.4|32264.4|32271.4|32264.4|32241.4|32234.4|94
1695715200000|2023-09-26 08:00:00|32276.4|32269.4|32281.4|32274.4|32281.4|32274.4|32261.4|32254.4|101
1695715500000|2023-09-26 08:05:00|32283.9|32276.9|32281.4|32274.4|32298.9|32291.9|32266.4|32259.4|60
1695715800000|2023-09-26 08:10:00|32276.4|32269.4|32296.4|32289.4|32303.9|32296.9|32276.4|32269.4|122
1695716100000|2023-09-26 08:15:00|32298.9|32291.9|32306.4|32299.4|32321.4|32314.4|32291.4|32284.4|163
1695716400000|2023-09-26 08:20:00|32311.4|32304.4|32321.4|32314.4|32331.4|32324.4|32306.4|32299.4|143
1695716700000|2023-09-26 08:25:00|32318.9|32311.9|32316.4|32309.4|32326.4|32319.4|32306.4|32299.4|64
1695717000000|2023-09-26 08:30:00|32313.9|32306.9|32316.4|32309.4|32321.4|32314.4|32301.4|32294.4|67
1695717300000|2023-09-26 08:35:00|32318.9|32311.9|32306.4|32299.4|32323.9|32316.9|32296.4|32289.4|54
1695717600000|2023-09-26 08:40:00|32308.9|32301.9|32291.4|32284.4|32311.4|32304.4|32283.9|32276.9|69
1695717900000|2023-09-26 08:45:00|32288.9|32281.9|32306.4|32299.4|32308.9|32301.9|32281.4|32274.4|119
1695718200000|2023-09-26 08:50:00|32308.9|32301.9|32306.4|32299.4|32321.4|32314.4|32306.4|32299.4|82
1695718500000|2023-09-26 08:55:00|32303.9|32296.9|32303.9|32296.9|32316.4|32309.4|32291.4|32284.4|64
1695718800000|2023-09-26 09:00:00|32306.4|32299.4|32296.4|32289.4|32311.4|32304.4|32291.4|32284.4|75
1695719100000|2023-09-26 09:05:00|32298.9|32291.9|32281.4|32274.4|32306.4|32299.4|32276.4|32269.4|127
1695719400000|2023-09-26 09:10:00|32278.9|32271.9|32306.4|32299.4|32306.4|32299.4|32278.9|32271.9|111
1695719700000|2023-09-26 09:15:00|32303.9|32296.9|32288.9|32281.9|32316.4|32309.4|32288.9|32281.9|99
1695720000000|2023-09-26 09:20:00|32291.4|32284.4|32301.4|32294.4|32301.4|32294.4|32286.4|32279.4|40
1695720300000|2023-09-26 09:25:00|32298.9|32291.9|32293.9|32286.9|32303.9|32296.9|32286.4|32279.4|71
1695720600000|2023-09-26 09:30:00|32291.4|32284.4|32301.4|32294.4|32306.4|32299.4|32288.9|32281.9|44
1695720900000|2023-09-26 09:35:00|32303.9|32296.9|32291.4|32284.4|32306.4|32299.4|32291.4|32284.4|50
1695721200000|2023-09-26 09:40:00|32288.9|32281.9|32273.9|32266.9|32296.4|32289.4|32271.4|32264.4|68
1695721500000|2023-09-26 09:45:00|32271.4|32264.4|32263.9|32256.9|32281.4|32274.4|32261.4|32254.4|51
1695721800000|2023-09-26 09:50:00|32266.4|32259.4|32256.4|32249.4|32266.4|32259.4|32243.9|32236.9|281
1695722100000|2023-09-26 09:55:00|32253.9|32246.9|32238.9|32231.9|32256.4|32249.4|32236.4|32229.4|76
1695722400000|2023-09-26 10:00:00|32241.4|32234.4|32253.9|32246.9|32258.9|32251.9|32238.9|32231.9|75
1695722700000|2023-09-26 10:05:00|32251.4|32244.4|32256.4|32249.4|32261.4|32254.4|32241.4|32234.4|54
1695723000000|2023-09-26 10:10:00|32253.9|32246.9|32251.4|32244.4|32258.9|32251.9|32241.4|32234.4|47
1695723300000|2023-09-26 10:15:00|32253.9|32246.9|32266.4|32259.4|32268.9|32261.9|32251.4|32244.4|63
1695723600000|2023-09-26 10:20:00|32263.9|32256.9|32256.4|32249.4|32268.9|32261.9|32251.4|32244.4|62
1695723900000|2023-09-26 10:25:00|32251.4|32244.4|32256.4|32249.4|32261.4|32254.4|32251.4|32244.4|43
1695724200000|2023-09-26 10:30:00|32253.9|32246.9|32263.9|32256.9|32266.4|32259.4|32251.4|32244.4|57
1695724500000|2023-09-26 10:35:00|32266.4|32259.4|32271.4|32264.4|32273.9|32266.9|32256.4|32249.4|72
1695724800000|2023-09-26 10:40:00|32273.9|32266.9|32258.9|32251.9|32276.4|32269.4|32251.4|32244.4|68
1695725100000|2023-09-26 10:45:00|32256.4|32249.4|32251.4|32244.4|32263.9|32256.9|32251.4|32244.4|39
1695725400000|2023-09-26 10:50:00|32248.9|32241.9|32261.4|32254.4|32263.9|32256.9|32241.4|32234.4|65
1695725700000|2023-09-26 10:55:00|32258.9|32251.9|32271.4|32264.4|32276.4|32269.4|32256.4|32249.4|49
1695726000000|2023-09-26 11:00:00|32266.4|32259.4|32258.9|32251.9|32271.4|32264.4|32256.4|32249.4|34
1695726300000|2023-09-26 11:05:00|32261.4|32254.4|32243.9|32236.9|32261.4|32254.4|32238.9|32231.9|58
1695726600000|2023-09-26 11:10:00|32246.4|32239.4|32251.4|32244.4|32251.4|32244.4|32241.4|32234.4|31
1695726900000|2023-09-26 11:15:00|32253.9|32246.9|32268.9|32261.9|32271.4|32264.4|32246.4|32239.4|31
1695727200000|2023-09-26 11:20:00|32266.4|32259.4|32278.9|32271.9|32281.4|32274.4|32266.4|32259.4|13
1695727500000|2023-09-26 11:25:00|32276.4|32269.4|32291.4|32284.4|32291.4|32284.4|32273.9|32266.9|54
1695727800000|2023-09-26 11:30:00|32288.9|32281.9|32291.4|32284.4|32296.4|32289.4|32286.4|32279.4|64
1695728100000|2023-09-26 11:35:00|32288.9|32281.9|32296.4|32289.4|32301.4|32294.4|32286.4|32279.4|43
1695728400000|2023-09-26 11:40:00|32298.9|32291.9|32288.9|32281.9|32306.4|32299.4|32288.9|32281.9|20
1695728700000|2023-09-26 11:45:00|32291.4|32284.4|32276.4|32269.4|32291.4|32284.4|32276.4|32269.4|85
1695729000000|2023-09-26 11:50:00|32273.9|32266.9|32271.4|32264.4|32276.4|32269.4|32268.9|32261.9|22
1695729300000|2023-09-26 11:55:00|32273.9|32266.9|32281.4|32274.4|32281.4|32274.4|32271.4|32264.4|14
1695729600000|2023-09-26 12:00:00|32278.9|32271.9|32291.4|32284.4|32291.4|32284.4|32276.4|32269.4|261
1695729900000|2023-09-26 12:05:00|32288.9|32281.9|32303.9|32296.9|32311.4|32304.4|32286.4|32279.4|100
1695730200000|2023-09-26 12:10:00|32306.4|32299.4|32288.9|32281.9|32311.4|32304.4|32288.9|32281.9|145
1695730500000|2023-09-26 12:15:00|32286.4|32279.4|32306.4|32299.4|32308.9|32301.9|32278.9|32271.9|96
1695730800000|2023-09-26 12:20:00|32303.9|32296.9|32291.4|32284.4|32311.4|32304.4|32281.4|32274.4|38
1695731100000|2023-09-26 12:25:00|32288.9|32281.9|32286.4|32279.4|32291.4|32284.4|32278.9|32271.9|34
1695731400000|2023-09-26 12:30:00|32283.9|32276.9|32266.4|32259.4|32286.4|32279.4|32261.4|32254.4|82
1695731700000|2023-09-26 12:35:00|32261.4|32254.4|32266.4|32259.4|32276.4|32269.4|32258.9|32251.9|30
1695732000000|2023-09-26 12:40:00|32263.9|32256.9|32276.4|32269.4|32281.4|32274.4|32261.4|32254.4|18
1695732300000|2023-09-26 12:45:00|32273.9|32266.9|32256.4|32249.4|32276.4|32269.4|32256.4|32249.4|27
1695732600000|2023-09-26 12:50:00|32258.9|32251.9|32266.4|32259.4|32271.4|32264.4|32256.4|32249.4|31
1695732900000|2023-09-26 12:55:00|32263.9|32256.9|32258.9|32251.9|32266.4|32259.4|32251.4|32244.4|40
1695733200000|2023-09-26 13:00:00|32261.4|32254.4|32246.4|32239.4|32261.4|32254.4|32246.4|32239.4|17
1695733500000|2023-09-26 13:05:00|32248.9|32241.9|32233.9|32226.9|32251.4|32244.4|32231.4|32224.4|195
1695733800000|2023-09-26 13:10:00|32231.4|32224.4|32246.4|32239.4|32246.4|32239.4|32228.9|32221.9|96
1695734100000|2023-09-26 13:15:00|32248.9|32241.9|32246.4|32239.4|32261.4|32254.4|32241.4|32234.4|129
1695734400000|2023-09-26 13:20:00|32243.9|32236.9|32248.9|32241.9|32256.4|32249.4|32243.9|32236.9|45
1695734700000|2023-09-26 13:25:00|32246.4|32239.4|32246.4|32239.4|32256.4|32249.4|32241.4|32234.4|36
1695735000000|2023-09-26 13:30:00|32251.4|32244.4|32281.4|32274.4|32291.4|32284.4|32246.4|32239.4|184
1695735300000|2023-09-26 13:35:00|32283.9|32276.9|32311.4|32304.4|32326.4|32319.4|32281.4|32274.4|430
1695735600000|2023-09-26 13:40:00|32313.9|32306.9|32356.4|32349.4|32361.4|32354.4|32301.4|32294.4|389
1695735900000|2023-09-26 13:45:00|32358.9|32351.9|32336.4|32329.4|32358.9|32351.9|32328.9|32321.9|183
1695736200000|2023-09-26 13:50:00|32333.9|32326.9|32311.4|32304.4|32341.4|32334.4|32306.4|32299.4|294
1695736500000|2023-09-26 13:55:00|32313.9|32306.9|32316.4|32309.4|32326.4|32319.4|32306.4|32299.4|202
1695736800000|2023-09-26 14:00:00|32313.9|32306.9|32286.4|32279.4|32331.4|32324.4|32286.4|32279.4|401
1695737100000|2023-09-26 14:05:00|32283.9|32276.9|32291.4|32284.4|32311.4|32304.4|32276.4|32269.4|201
1695737400000|2023-09-26 14:10:00|32286.4|32279.4|32241.4|32234.4|32296.4|32289.4|32236.4|32229.4|208
1695737700000|2023-09-26 14:15:00|32243.9|32236.9|32186.4|32179.4|32246.4|32239.4|32183.9|32176.9|493
1695738000000|2023-09-26 14:20:00|32183.9|32176.9|32211.4|32204.4|32216.4|32209.4|32176.4|32169.4|239
1695738300000|2023-09-26 14:25:00|32208.9|32201.9|32271.4|32264.4|32271.4|32264.4|32201.4|32194.4|136
1695738600000|2023-09-26 14:30:00|32268.9|32261.9|32256.4|32249.4|32281.4|32274.4|32248.9|32241.9|276
1695738900000|2023-09-26 14:35:00|32253.9|32246.9|32281.4|32274.4|32281.4|32274.4|32246.4|32239.4|122
1695739200000|2023-09-26 14:40:00|32278.9|32271.9|32328.9|32321.9|32331.4|32324.4|32276.4|32269.4|253
1695739500000|2023-09-26 14:45:00|32326.4|32319.4|32291.4|32284.4|32331.4|32324.4|32291.4|32284.4|93
1695739800000|2023-09-26 14:50:00|32296.4|32289.4|32271.4|32264.4|32298.9|32291.9|32266.4|32259.4|158
1695740100000|2023-09-26 14:55:00|32273.9|32266.9|32271.4|32264.4|32281.4|32274.4|32251.4|32244.4|426
1695740400000|2023-09-26 15:00:00|32273.9|32266.9|32271.4|32264.4|32286.4|32279.4|32261.4|32254.4|104
1695740700000|2023-09-26 15:05:00|32268.9|32261.9|32246.4|32239.4|32268.9|32261.9|32231.4|32224.4|124
1695741000000|2023-09-26 15:10:00|32243.9|32236.9|32236.4|32229.4|32248.9|32241.9|32231.4|32224.4|70
1695741300000|2023-09-26 15:15:00|32238.9|32231.9|32241.4|32234.4|32246.4|32239.4|32226.4|32219.4|98
1695741600000|2023-09-26 15:20:00|32238.9|32231.9|32231.4|32224.4|32246.4|32239.4|32231.4|32224.4|94
1695741900000|2023-09-26 15:25:00|32236.4|32229.4|32211.4|32204.4|32238.9|32231.9|32211.4|32204.4|125
1695742200000|2023-09-26 15:30:00|32216.4|32209.4|32221.4|32214.4|32226.4|32219.4|32206.4|32199.4|308
1695742500000|2023-09-26 15:35:00|32216.4|32209.4|32221.4|32214.4|32228.9|32221.9|32211.4|32204.4|165
1695742800000|2023-09-26 15:40:00|32218.9|32211.9|32211.4|32204.4|32228.9|32221.9|32206.4|32199.4|203
1695743100000|2023-09-26 15:45:00|32208.9|32201.9|32201.4|32194.4|32216.4|32209.4|32191.4|32184.4|127
1695743400000|2023-09-26 15:50:00|32198.9|32191.9|32191.4|32184.4|32206.4|32199.4|32188.9|32181.9|166
1695743700000|2023-09-26 15:55:00|32188.9|32181.9|32191.4|32184.4|32201.4|32194.4|32181.4|32174.4|84
1695744000000|2023-09-26 16:00:00|32193.9|32186.9|32181.4|32174.4|32201.4|32194.4|32176.4|32169.4|150
1695744300000|2023-09-26 16:05:00|32178.9|32171.9|32211.4|32204.4|32211.4|32204.4|32176.4|32169.4|90
1695744600000|2023-09-26 16:10:00|32208.9|32201.9|32211.4|32204.4|32221.4|32214.4|32206.4|32199.4|100
1695744900000|2023-09-26 16:15:00|32213.9|32206.9|32201.4|32194.4|32223.9|32216.9|32196.4|32189.4|30
1695745200000|2023-09-26 16:20:00|32198.9|32191.9|32216.4|32209.4|32216.4|32209.4|32196.4|32189.4|20
1695745500000|2023-09-26 16:25:00|32218.9|32211.9|32206.4|32199.4|32218.9|32211.9|32206.4|32199.4|42
1695745800000|2023-09-26 16:30:00|32208.9|32201.9|32201.4|32194.4|32211.4|32204.4|32198.9|32191.9|81
1695746100000|2023-09-26 16:35:00|32203.9|32196.9|32201.4|32194.4|32211.4|32204.4|32201.4|32194.4|65
1695746400000|2023-09-26 16:40:00|32203.9|32196.9|32196.4|32189.4|32211.4|32204.4|32191.4|32184.4|74
1695746700000|2023-09-26 16:45:00|32193.9|32186.9|32196.4|32189.4|32198.9|32191.9|32191.4|32184.4|97
1695747000000|2023-09-26 16:50:00|32193.9|32186.9|32198.9|32191.9|32206.4|32199.4|32191.4|32184.4|77
1695747300000|2023-09-26 16:55:00|32196.4|32189.4|32181.4|32174.4|32201.4|32194.4|32181.4|32174.4|146
1695747600000|2023-09-26 17:00:00|32183.9|32176.9|32186.4|32179.4|32196.4|32189.4|32171.4|32164.4|149
1695747900000|2023-09-26 17:05:00|32183.9|32176.9|32191.4|32184.4|32196.4|32189.4|32146.4|32139.4|394
1695748200000|2023-09-26 17:10:00|32188.9|32181.9|32176.4|32169.4|32191.4|32184.4|32176.4|32169.4|132
1695748500000|2023-09-26 17:15:00|32181.4|32174.4|32148.9|32141.9|32181.4|32174.4|32146.4|32139.4|142
1695748800000|2023-09-26 17:20:00|32151.4|32144.4|32151.4|32144.4|32156.4|32149.4|32146.4|32139.4|102
1695749100000|2023-09-26 17:25:00|32148.9|32141.9|32136.4|32129.4|32151.4|32144.4|32133.9|32126.9|196
1695749400000|2023-09-26 17:30:00|32133.9|32126.9|32136.4|32129.4|32151.4|32144.4|32133.9|32126.9|148
1695749700000|2023-09-26 17:35:00|32141.4|32134.4|32096.4|32089.4|32141.4|32134.4|32083.9|32076.9|764
1695750000000|2023-09-26 17:40:00|32098.9|32091.9|32101.4|32094.4|32106.4|32099.4|32091.4|32084.4|66
1695750300000|2023-09-26 17:45:00|32098.9|32091.9|32096.4|32089.4|32106.4|32099.4|32091.4|32084.4|57
1695750600000|2023-09-26 17:50:00|32101.4|32094.4|32121.4|32114.4|32121.4|32114.4|32098.9|32091.9|112
1695750900000|2023-09-26 17:55:00|32118.9|32111.9|32131.4|32124.4|32136.4|32129.4|32116.4|32109.4|45
1695751200000|2023-09-26 18:00:00|32126.4|32119.4|32116.4|32109.4|32131.4|32124.4|32116.4|32109.4|89
1695751500000|2023-09-26 18:05:00|32121.4|32114.4|32101.4|32094.4|32126.4|32119.4|32101.4|32094.4|128
1695751800000|2023-09-26 18:10:00|32106.4|32099.4|32096.4|32089.4|32111.4|32104.4|32086.4|32079.4|91
1695752100000|2023-09-26 18:15:00|32091.4|32084.4|32086.4|32079.4|32106.4|32099.4|32086.4|32079.4|67
1695752400000|2023-09-26 18:20:00|32091.4|32084.4|32106.4|32099.4|32111.4|32104.4|32078.9|32071.9|117
1695752700000|2023-09-26 18:25:00|32103.9|32096.9|32091.4|32084.4|32106.4|32099.4|32086.4|32079.4|40
1695753000000|2023-09-26 18:30:00|32088.9|32081.9|32093.9|32086.9|32101.4|32094.4|32086.4|32079.4|62
1695753300000|2023-09-26 18:35:00|32091.4|32084.4|32088.9|32081.9|32101.4|32094.4|32086.4|32079.4|42
1695753600000|2023-09-26 18:40:00|32091.4|32084.4|32081.4|32074.4|32096.4|32089.4|32081.4|32074.4|33
1695753900000|2023-09-26 18:45:00|32086.4|32079.4|32086.4|32079.4|32096.4|32089.4|32076.4|32069.4|52
1695754200000|2023-09-26 18:50:00|32088.9|32081.9|32081.4|32074.4|32096.4|32089.4|32081.4|32074.4|106
1695754500000|2023-09-26 18:55:00|32083.9|32076.9|32091.4|32084.4|32091.4|32084.4|32076.4|32069.4|32
1695754800000|2023-09-26 19:00:00|32088.9|32081.9|32081.4|32074.4|32096.4|32089.4|32076.4|32069.4|57
1695755100000|2023-09-26 19:05:00|32086.4|32079.4|32106.4|32099.4|32106.4|32099.4|32083.9|32076.9|67
1695755400000|2023-09-26 19:10:00|32111.4|32104.4|32096.4|32089.4|32111.4|32104.4|32096.4|32089.4|85
1695755700000|2023-09-26 19:15:00|32098.9|32091.9|32076.4|32069.4|32101.4|32094.4|32068.9|32061.9|123
1695756000000|2023-09-26 19:20:00|32071.4|32064.4|32076.4|32069.4|32086.4|32079.4|32071.4|32064.4|57
1695756300000|2023-09-26 19:25:00|32071.4|32064.4|32076.4|32069.4|32081.4|32074.4|32066.4|32059.4|144
1695756600000|2023-09-26 19:30:00|32081.4|32074.4|32076.4|32069.4|32096.4|32089.4|32076.4|32069.4|42
1695756900000|2023-09-26 19:35:00|32073.9|32066.9|32091.4|32084.4|32093.9|32086.9|32071.4|32064.4|149
1695757200000|2023-09-26 19:40:00|32093.9|32086.9|32106.4|32099.4|32116.4|32109.4|32091.4|32084.4|147
1695757500000|2023-09-26 19:45:00|32108.9|32101.9|32091.4|32084.4|32113.9|32106.9|32091.4|32084.4|96
1695757800000|2023-09-26 19:50:00|32086.4|32079.4|32091.4|32084.4|32106.4|32099.4|32071.4|32064.4|186
1695758100000|2023-09-26 19:55:00|32096.4|32089.4|32098.9|32091.9|32111.4|32104.4|32093.9|32086.9|344
1695758400000|2023-09-26 20:00:00|32101.4|32094.4|32101.4|32094.4|32106.4|32099.4|32093.9|32086.9|193
1695758700000|2023-09-26 20:05:00|32096.4|32089.4|32131.4|32124.4|32136.4|32129.4|32096.4|32089.4|164
1695759000000|2023-09-26 20:10:00|32133.9|32126.9|32131.4|32124.4|32136.4|32129.4|32126.4|32119.4|69
1695759300000|2023-09-26 20:15:00|32128.9|32121.9|32131.4|32124.4|32136.4|32129.4|32128.9|32121.9|23
1695759600000|2023-09-26 20:20:00|32136.4|32129.4|32131.4|32124.4|32136.4|32129.4|32131.4|32124.4|30
1695759900000|2023-09-26 20:25:00|32128.9|32121.9|32136.4|32129.4|32136.4|32129.4|32128.9|32121.9|33
1695760200000|2023-09-26 20:30:00|||||||||6
1695760500000|2023-09-26 20:35:00|32138.9|32131.9|32151.4|32144.4|32151.4|32144.4|32136.4|32129.4|48
1695760800000|2023-09-26 20:40:00|32148.9|32141.9|32156.4|32149.4|32158.9|32151.9|32146.4|32139.4|54
1695761100000|2023-09-26 20:45:00|32158.9|32151.9|32148.9|32141.9|32161.4|32154.4|32146.4|32139.4|44
1695761400000|2023-09-26 20:50:00|32151.4|32144.4|32136.4|32129.4|32151.4|32144.4|32136.4|32129.4|10
1695761700000|2023-09-26 20:55:00|32138.9|32131.9|32140.4|32125.4|32143.9|32136.9|32131.4|32120.4|37
1695762000000|2023-09-26 21:00:00|32132.9|32117.9|32150.4|32135.4|32152.9|32137.9|32132.9|32117.9|3
1695762300000|2023-09-26 21:05:00|32147.9|32132.9|32152.9|32137.9|32152.9|32137.9|32147.9|32132.9|1
1695762600000|2023-09-26 21:10:00|32160|32130|32159.6|32129.6|32161|32131|32159.6|32129.6|17062
1695762900000|2023-09-26 21:15:00|32159.4|32129.4|32159.9|32129.9|32160.7|32130.7|32159.4|32129.4|0
1695763200000|2023-09-26 21:20:00|32160.1|32130.1|32171.6|32141.6|32171.6|32141.6|32159.9|32129.9|0
1695763500000|2023-09-26 21:25:00|32171.7|32141.7|32171.4|32141.4|32172.9|32142.9|32171.4|32141.4|0
1695763800000|2023-09-26 21:30:00|32171.1|32141.1|32171.1|32141.1|32172.1|32142.1|32170.7|32140.7|0
1695764100000|2023-09-26 21:35:00|32172.6|32142.6|32171.4|32141.4|32173.4|32143.4|32171.1|32141.1|0
1695764400000|2023-09-26 21:40:00|32171.8|32141.8|32171.4|32141.4|32172|32142|32170.7|32140.7|0
1695764700000|2023-09-26 21:45:00|32171.1|32141.1|32171.2|32141.2|32171.7|32141.7|32171|32141|0
1695765000000|2023-09-26 21:50:00|32171|32141|32173.2|32143.2|32174.2|32144.2|32171|32141|0
1695765300000|2023-09-26 21:55:00|32174.2|32144.2|32173.7|32143.7|32174.2|32144.2|32172.6|32142.6|0
1695765600000|2023-09-26 22:00:00|32177.4|32147.4|32142.9|32127.9|32180.1|32150.1|32142.9|32127.9|4
1695765900000|2023-09-26 22:05:00|32145.4|32130.4|32150.4|32135.4|32150.4|32135.4|32145.4|32130.4|19
1695766200000|2023-09-26 22:10:00|32147.9|32132.9|32147.9|32132.9|32150.4|32135.4|32147.9|32132.9|3
1695766500000|2023-09-26 22:15:00|32145.4|32130.4|32137.9|32122.9|32145.4|32130.4|32135.4|32120.4|22
1695766800000|2023-09-26 22:20:00|32140.4|32125.4|32152.9|32137.9|32152.9|32137.9|32137.9|32122.9|23
1695767100000|2023-09-26 22:25:00|32150.4|32135.4|32147.9|32132.9|32152.9|32137.9|32147.9|32132.9|10
1695767400000|2023-09-26 22:30:00|32137.9|32122.9|32147.9|32132.9|32147.9|32132.9|32137.9|32122.9|27
1695767700000|2023-09-26 22:35:00|32145.4|32130.4|32132.9|32117.9|32145.4|32130.4|32132.9|32117.9|4
1695768000000|2023-09-26 22:40:00|32135.4|32120.4|32132.9|32117.9|32135.4|32120.4|32132.9|32117.9|0
1695768300000|2023-09-26 22:45:00|32135.4|32120.4|32132.9|32117.9|32135.4|32120.4|32132.9|32117.9|4
1695768600000|2023-09-26 22:50:00|||||||||1
1695768900000|2023-09-26 22:55:00|32135.4|32120.4|32132.9|32117.9|32135.4|32120.4|32132.9|32117.9|0
1695769200000|2023-09-26 23:00:00|32130.4|32115.4|32117.9|32102.9|32132.9|32117.9|32115.4|32100.4|117
1695769500000|2023-09-26 23:05:00|32120.4|32105.4|32115.4|32100.4|32120.4|32105.4|32112.9|32097.9|18
1695769800000|2023-09-26 23:10:00|32107.9|32092.9|32117.9|32102.9|32117.9|32102.9|32105.4|32090.4|115
1695770100000|2023-09-26 23:15:00|32115.4|32100.4|32127.9|32112.9|32137.9|32122.9|32115.4|32100.4|53
1695770400000|2023-09-26 23:20:00|32125.4|32110.4|32125.4|32110.4|32135.4|32120.4|32120.4|32105.4|39
1695770700000|2023-09-26 23:25:00|32132.9|32117.9|32130.4|32115.4|32140.4|32125.4|32125.4|32110.4|152
1695771000000|2023-09-26 23:30:00|32125.4|32110.4|32096.4|32089.4|32127.9|32112.9|32096.4|32089.4|11061
1695771300000|2023-09-26 23:35:00|32091.4|32084.4|32081.4|32074.4|32096.4|32089.4|32081.4|32074.4|378
1695771600000|2023-09-26 23:40:00|32086.4|32079.4|32076.4|32069.4|32091.4|32084.4|32071.4|32064.4|190
1695771900000|2023-09-26 23:45:00|32078.9|32071.9|32073.9|32066.9|32101.4|32094.4|32073.9|32066.9|376
1695772200000|2023-09-26 23:50:00|32071.4|32064.4|32076.4|32069.4|32081.4|32074.4|32066.4|32059.4|255
1695772500000|2023-09-26 23:55:00|32073.9|32066.9|32081.4|32074.4|32081.4|32074.4|32061.4|32054.4|318
1695772800000|2023-09-27 00:00:00|32076.4|32069.4|32011.4|32004.4|32076.4|32069.4|31996.4|31989.4|1406
1695773100000|2023-09-27 00:05:00|32006.4|31999.4|32046.4|32039.4|32048.9|32041.9|31986.4|31979.4|820
1695773400000|2023-09-27 00:10:00|32043.9|32036.9|32111.4|32104.4|32111.4|32104.4|32031.4|32024.4|631
1695773700000|2023-09-27 00:15:00|32113.9|32106.9|32063.9|32056.9|32116.4|32109.4|32056.4|32049.4|619
1695774000000|2023-09-27 00:20:00|32061.4|32054.4|32036.4|32029.4|32091.4|32084.4|32036.4|32029.4|271
1695774300000|2023-09-27 00:25:00|32033.9|32026.9|32026.4|32019.4|32051.4|32044.4|32011.4|32004.4|341
1695774600000|2023-09-27 00:30:00|32021.4|32014.4|32011.4|32004.4|32033.9|32026.9|32001.4|31994.4|431
1695774900000|2023-09-27 00:35:00|32013.9|32006.9|31988.9|31981.9|32018.9|32011.9|31966.4|31959.4|442
1695775200000|2023-09-27 00:40:00|31991.4|31984.4|31991.4|31984.4|32013.9|32006.9|31981.4|31974.4|395
1695775500000|2023-09-27 00:45:00|31986.4|31979.4|32001.4|31994.4|32011.4|32004.4|31981.4|31974.4|278
1695775800000|2023-09-27 00:50:00|31998.9|31991.9|31986.4|31979.4|32016.4|32009.4|31976.4|31969.4|374
1695776100000|2023-09-27 00:55:00|31988.9|31981.9|31998.9|31991.9|32031.4|32024.4|31988.9|31981.9|442
1695776400000|2023-09-27 01:00:00|31996.4|31989.4|32026.4|32019.4|32031.4|32024.4|31986.4|31979.4|403
1695776700000|2023-09-27 01:05:00|32028.9|32021.9|32061.4|32054.4|32061.4|32054.4|32026.4|32019.4|254
1695777000000|2023-09-27 01:10:00|32056.4|32049.4|32066.4|32059.4|32086.4|32079.4|32056.4|32049.4|317
1695777300000|2023-09-27 01:15:00|32063.9|32056.9|32086.4|32079.4|32091.4|32084.4|32043.9|32036.9|282
1695777600000|2023-09-27 01:20:00|32088.9|32081.9|32116.4|32109.4|32121.4|32114.4|32083.9|32076.9|377
1695777900000|2023-09-27 01:25:00|32118.9|32111.9|32096.4|32089.4|32146.4|32139.4|32093.9|32086.9|403
1695778200000|2023-09-27 01:30:00|32101.4|32094.4|32096.4|32089.4|32113.9|32106.9|32086.4|32079.4|320
1695778500000|2023-09-27 01:35:00|32101.4|32094.4|32076.4|32069.4|32101.4|32094.4|32056.4|32049.4|280
1695778800000|2023-09-27 01:40:00|32071.4|32064.4|32081.4|32074.4|32096.4|32089.4|32058.9|32051.9|302
1695779100000|2023-09-27 01:45:00|32083.9|32076.9|32111.4|32104.4|32111.4|32104.4|32073.9|32066.9|213
1695779400000|2023-09-27 01:50:00|32106.4|32099.4|32131.4|32124.4|32131.4|32124.4|32096.4|32089.4|228
1695779700000|2023-09-27 01:55:00|32128.9|32121.9|32126.4|32119.4|32131.4|32124.4|32106.4|32099.4|157
1695780000000|2023-09-27 02:00:00|32123.9|32116.9|32178.9|32171.9|32191.4|32184.4|32123.9|32116.9|356
1695780300000|2023-09-27 02:05:00|32176.4|32169.4|32188.9|32181.9|32193.9|32186.9|32173.9|32166.9|282
1695780600000|2023-09-27 02:10:00|32191.4|32184.4|32196.4|32189.4|32201.4|32194.4|32166.4|32159.4|201
1695780900000|2023-09-27 02:15:00|32191.4|32184.4|32181.4|32174.4|32196.4|32189.4|32166.4|32159.4|180
1695781200000|2023-09-27 02:20:00|32178.9|32171.9|32171.4|32164.4|32201.4|32194.4|32171.4|32164.4|216
1695781500000|2023-09-27 02:25:00|32173.9|32166.9|32171.4|32164.4|32191.4|32184.4|32166.4|32159.4|170
1695781800000|2023-09-27 02:30:00|32176.4|32169.4|32201.4|32194.4|32201.4|32194.4|32171.4|32164.4|222
1695782100000|2023-09-27 02:35:00|32198.9|32191.9|32206.4|32199.4|32211.4|32204.4|32186.4|32179.4|159
1695782400000|2023-09-27 02:40:00|32203.9|32196.9|32191.4|32184.4|32206.4|32199.4|32186.4|32179.4|154
1695782700000|2023-09-27 02:45:00|32193.9|32186.9|32181.4|32174.4|32196.4|32189.4|32176.4|32169.4|39
1695783000000|2023-09-27 02:50:00|32183.9|32176.9|32191.4|32184.4|32191.4|32184.4|32171.4|32164.4|78
1695783300000|2023-09-27 02:55:00|32186.4|32179.4|32171.4|32164.4|32191.4|32184.4|32171.4|32164.4|62
1695783600000|2023-09-27 03:00:00|32173.9|32166.9|32148.9|32141.9|32173.9|32166.9|32146.4|32139.4|98
1695783900000|2023-09-27 03:05:00|32151.4|32144.4|32166.4|32159.4|32176.4|32169.4|32151.4|32144.4|102
1695784200000|2023-09-27 03:10:00|32163.9|32156.9|32176.4|32169.4|32181.4|32174.4|32161.4|32154.4|43
1695784500000|2023-09-27 03:15:00|32171.4|32164.4|32186.4|32179.4|32196.4|32189.4|32171.4|32164.4|101
1695784800000|2023-09-27 03:20:00|32183.9|32176.9|32178.9|32171.9|32186.4|32179.4|32176.4|32169.4|33
1695785100000|2023-09-27 03:25:00|32176.4|32169.4|32161.4|32154.4|32181.4|32174.4|32161.4|32154.4|50
1695785400000|2023-09-27 03:30:00|32163.9|32156.9|32181.4|32174.4|32186.4|32179.4|32136.4|32129.4|281
1695785700000|2023-09-27 03:35:00|32183.9|32176.9|32141.4|32134.4|32186.4|32179.4|32133.9|32126.9|214
1695786000000|2023-09-27 03:40:00|32143.9|32136.9|32166.4|32159.4|32176.4|32169.4|32141.4|32134.4|149
1695786300000|2023-09-27 03:45:00|32161.4|32154.4|32171.4|32164.4|32176.4|32169.4|32161.4|32154.4|124
1695786600000|2023-09-27 03:50:00|32168.9|32161.9|32206.4|32199.4|32206.4|32199.4|32161.4|32154.4|158
1695786900000|2023-09-27 03:55:00|32201.4|32194.4|32198.9|32191.9|32206.4|32199.4|32183.9|32176.9|217
1695787200000|2023-09-27 04:00:00|32201.4|32194.4|32221.4|32214.4|32221.4|32214.4|32191.4|32184.4|172
1695787500000|2023-09-27 04:05:00|32218.9|32211.9|32226.4|32219.4|32226.4|32219.4|32206.4|32199.4|175
1695787800000|2023-09-27 04:10:00|32221.4|32214.4|32226.4|32219.4|32231.4|32224.4|32216.4|32209.4|99
1695788100000|2023-09-27 04:15:00|32228.9|32221.9|32226.4|32219.4|32246.4|32239.4|32211.4|32204.4|307
1695788400000|2023-09-27 04:20:00|32221.4|32214.4|32201.4|32194.4|32226.4|32219.4|32191.4|32184.4|188
1695788700000|2023-09-27 04:25:00|32196.4|32189.4|32201.4|32194.4|32201.4|32194.4|32191.4|32184.4|102
1695789000000|2023-09-27 04:30:00|32196.4|32189.4|32206.4|32199.4|32211.4|32204.4|32186.4|32179.4|112
1695789300000|2023-09-27 04:35:00|32203.9|32196.9|32216.4|32209.4|32226.4|32219.4|32196.4|32189.4|82
1695789600000|2023-09-27 04:40:00|32211.4|32204.4|32228.9|32221.9|32231.4|32224.4|32201.4|32194.4|122
1695789900000|2023-09-27 04:45:00|32226.4|32219.4|32226.4|32219.4|32236.4|32229.4|32216.4|32209.4|198
1695790200000|2023-09-27 04:50:00|32228.9|32221.9|32231.4|32224.4|32241.4|32234.4|32226.4|32219.4|124
1695790500000|2023-09-27 04:55:00|32233.9|32226.9|32258.9|32251.9|32261.4|32254.4|32233.9|32226.9|202
1695790800000|2023-09-27 05:00:00|32256.4|32249.4|32258.9|32251.9|32261.4|32254.4|32251.4|32244.4|398
1695791100000|2023-09-27 05:05:00|32256.4|32249.4|32251.4|32244.4|32256.4|32249.4|32228.9|32221.9|334
1695791400000|2023-09-27 05:10:00|32248.9|32241.9|32243.9|32236.9|32266.4|32259.4|32241.4|32234.4|240
1695791700000|2023-09-27 05:15:00|32241.4|32234.4|32231.4|32224.4|32241.4|32234.4|32221.4|32214.4|272
1695792000000|2023-09-27 05:20:00|32228.9|32221.9|32266.4|32259.4|32266.4|32259.4|32226.4|32219.4|295
1695792300000|2023-09-27 05:25:00|32268.9|32261.9|32291.4|32284.4|32296.4|32289.4|32261.4|32254.4|350
1695792600000|2023-09-27 05:30:00|32286.4|32279.4|32291.4|32284.4|32296.4|32289.4|32276.4|32269.4|223
1695792900000|2023-09-27 05:35:00|32293.9|32286.9|32276.4|32269.4|32301.4|32294.4|32273.9|32266.9|302
1695793200000|2023-09-27 05:40:00|32273.9|32266.9|32281.4|32274.4|32286.4|32279.4|32261.4|32254.4|218
1695793500000|2023-09-27 05:45:00|32283.9|32276.9|32286.4|32279.4|32291.4|32284.4|32261.4|32254.4|468
1695793800000|2023-09-27 05:50:00|32288.9|32281.9|32328.9|32321.9|32331.4|32324.4|32288.9|32281.9|707
1695794100000|2023-09-27 05:55:00|32326.4|32319.4|32331.4|32324.4|32341.4|32334.4|32316.4|32309.4|1053
1695794400000|2023-09-27 06:00:00|32108.8|32101.8|32143.8|32136.8|32143.8|32136.8|32103.8|32096.8|1658
1695794700000|2023-09-27 06:05:00|32141.3|32134.3|32143.8|32136.8|32148.8|32141.8|32133.8|32126.8|480
1695795000000|2023-09-27 06:10:00|32138.8|32131.8|32163.8|32156.8|32168.8|32161.8|32138.8|32131.8|820
1695795300000|2023-09-27 06:15:00|32158.8|32151.8|32153.8|32146.8|32163.8|32156.8|32148.8|32141.8|476
1695795600000|2023-09-27 06:20:00|32156.3|32149.3|32138.8|32131.8|32158.8|32151.8|32138.8|32131.8|115
1695795900000|2023-09-27 06:25:00|32141.3|32134.3|32153.8|32146.8|32158.8|32151.8|32138.8|32131.8|178
1695796200000|2023-09-27 06:30:00|32151.3|32144.3|32146.3|32139.3|32153.8|32146.8|32146.3|32139.3|70
1695796500000|2023-09-27 06:35:00|32148.8|32141.8|32151.3|32144.3|32158.8|32151.8|32146.3|32139.3|66
1695796800000|2023-09-27 06:40:00|32148.8|32141.8|32158.8|32151.8|32158.8|32151.8|32148.8|32141.8|18
1695797100000|2023-09-27 06:45:00|32163.8|32156.8|32151.3|32144.3|32163.8|32156.8|32148.8|32141.8|22
1695797400000|2023-09-27 06:50:00|32153.8|32146.8|32153.8|32146.8|32153.8|32146.8|32148.8|32141.8|35
1695797700000|2023-09-27 06:55:00|32151.3|32144.3|32143.8|32136.8|32161.3|32154.3|32143.8|32136.8|90
1695798000000|2023-09-27 07:00:00|32146.3|32139.3|32148.8|32141.8|32148.8|32141.8|32118.8|32111.8|138
1695798300000|2023-09-27 07:05:00|32146.3|32139.3|32151.3|32144.3|32151.3|32144.3|32136.3|32129.3|150
1695798600000|2023-09-27 07:10:00|32153.8|32146.8|32158.8|32151.8|32163.8|32156.8|32138.8|32131.8|75
1695798900000|2023-09-27 07:15:00|32161.3|32154.3|32153.8|32146.8|32168.8|32161.8|32153.8|32146.8|80
1695799200000|2023-09-27 07:20:00|32158.8|32151.8|32158.8|32151.8|32163.8|32156.8|32153.8|32146.8|144
1695799500000|2023-09-27 07:25:00|32156.3|32149.3|32178.8|32171.8|32183.8|32176.8|32148.8|32141.8|186
1695799800000|2023-09-27 07:30:00|32183.8|32176.8|32178.8|32171.8|32188.8|32181.8|32166.3|32159.3|234
1695800100000|2023-09-27 07:35:00|32173.8|32166.8|32176.3|32169.3|32188.8|32181.8|32163.8|32156.8|182
1695800400000|2023-09-27 07:40:00|32178.8|32171.8|32201.3|32194.3|32203.8|32196.8|32178.8|32171.8|271
1695800700000|2023-09-27 07:45:00|32203.8|32196.8|32198.8|32191.8|32203.8|32196.8|32178.8|32171.8|167
1695801000000|2023-09-27 07:50:00|32196.3|32189.3|32228.8|32221.8|32233.8|32226.8|32193.8|32186.8|220
1695801300000|2023-09-27 07:55:00|32233.8|32226.8|32246.3|32239.3|32248.8|32241.8|32228.8|32221.8|169
1695801600000|2023-09-27 08:00:00|32248.8|32241.8|32253.8|32246.8|32253.8|32246.8|32241.3|32234.3|127
1695801900000|2023-09-27 08:05:00|32251.3|32244.3|32253.8|32246.8|32258.8|32251.8|32243.8|32236.8|44
1695802200000|2023-09-27 08:10:00|32258.8|32251.8|32251.3|32244.3|32258.8|32251.8|32243.8|32236.8|65
1695802500000|2023-09-27 08:15:00|32253.8|32246.8|32241.3|32234.3|32263.8|32256.8|32238.8|32231.8|117
1695802800000|2023-09-27 08:20:00|32238.8|32231.8|32258.8|32251.8|32263.8|32256.8|32233.8|32226.8|108
1695803100000|2023-09-27 08:25:00|32256.3|32249.3|32243.8|32236.8|32258.8|32251.8|32238.8|32231.8|91
1695803400000|2023-09-27 08:30:00|32246.3|32239.3|32253.8|32246.8|32258.8|32251.8|32241.3|32234.3|67
1695803700000|2023-09-27 08:35:00|32256.3|32249.3|32233.8|32226.8|32256.3|32249.3|32231.3|32224.3|208
1695804000000|2023-09-27 08:40:00|32231.3|32224.3|32228.8|32221.8|32238.8|32231.8|32221.3|32214.3|37
1695804300000|2023-09-27 08:45:00|32226.3|32219.3|32228.8|32221.8|32233.8|32226.8|32223.8|32216.8|47
1695804600000|2023-09-27 08:50:00|32226.3|32219.3|32223.8|32216.8|32238.8|32231.8|32223.8|32216.8|29
1695804900000|2023-09-27 08:55:00|32226.3|32219.3|32231.3|32224.3|32233.8|32226.8|32223.8|32216.8|29
1695805200000|2023-09-27 09:00:00|32233.8|32226.8|32233.8|32226.8|32238.8|32231.8|32226.3|32219.3|40
1695805500000|2023-09-27 09:05:00|32231.3|32224.3|32223.8|32216.8|32238.8|32231.8|32223.8|32216.8|49
1695805800000|2023-09-27 09:10:00|32226.3|32219.3|32233.8|32226.8|32238.8|32231.8|32218.8|32211.8|75
1695806100000|2023-09-27 09:15:00|32231.3|32224.3|32221.3|32214.3|32233.8|32226.8|32213.8|32206.8|243
1695806400000|2023-09-27 09:20:00|32223.8|32216.8|32198.8|32191.8|32223.8|32216.8|32188.8|32181.8|305
1695806700000|2023-09-27 09:25:00|32193.8|32186.8|32208.8|32201.8|32213.8|32206.8|32193.8|32186.8|93
1695807000000|2023-09-27 09:30:00|32203.8|32196.8|32193.8|32186.8|32213.8|32206.8|32193.8|32186.8|56
1695807300000|2023-09-27 09:35:00|32198.8|32191.8|32178.8|32171.8|32201.3|32194.3|32176.3|32169.3|176
1695807600000|2023-09-27 09:40:00|32176.3|32169.3|32161.3|32154.3|32178.8|32171.8|32153.8|32146.8|221
1695807900000|2023-09-27 09:45:00|32163.8|32156.8|32188.8|32181.8|32188.8|32181.8|32158.8|32151.8|38
1695808200000|2023-09-27 09:50:00|32186.3|32179.3|32183.8|32176.8|32188.8|32181.8|32173.8|32166.8|27
1695808500000|2023-09-27 09:55:00|32186.3|32179.3|32183.8|32176.8|32188.8|32181.8|32173.8|32166.8|63
1695808800000|2023-09-27 10:00:00|32186.3|32179.3|32191.3|32184.3|32193.8|32186.8|32178.8|32171.8|11
1695809100000|2023-09-27 10:05:00|32193.8|32186.8|32176.3|32169.3|32193.8|32186.8|32173.8|32166.8|41
1695809400000|2023-09-27 10:10:00|32178.8|32171.8|32168.8|32161.8|32178.8|32171.8|32168.8|32161.8|50
1695809700000|2023-09-27 10:15:00|32166.3|32159.3|32173.8|32166.8|32173.8|32166.8|32166.3|32159.3|21
1695810000000|2023-09-27 10:20:00|32171.3|32164.3|32168.8|32161.8|32173.8|32166.8|32163.8|32156.8|16
1695810300000|2023-09-27 10:25:00|32166.3|32159.3|32183.8|32176.8|32183.8|32176.8|32158.8|32151.8|32
1695810600000|2023-09-27 10:30:00|32178.8|32171.8|32188.8|32181.8|32188.8|32181.8|32178.8|32171.8|15
1695810900000|2023-09-27 10:35:00|32186.3|32179.3|32178.8|32171.8|32188.8|32181.8|32173.8|32166.8|8
1695811200000|2023-09-27 10:40:00|32176.3|32169.3|32163.8|32156.8|32178.8|32171.8|32161.3|32154.3|33
1695811500000|2023-09-27 10:45:00|32168.8|32161.8|32168.8|32161.8|32173.8|32166.8|32158.8|32151.8|22
1695811800000|2023-09-27 10:50:00|32171.3|32164.3|32188.8|32181.8|32191.3|32184.3|32171.3|32164.3|15
1695812100000|2023-09-27 10:55:00|32191.3|32184.3|32188.8|32181.8|32193.8|32186.8|32178.8|32171.8|19
1695812400000|2023-09-27 11:00:00|32186.3|32179.3|32193.8|32186.8|32193.8|32186.8|32183.8|32176.8|46
1695812700000|2023-09-27 11:05:00|32191.3|32184.3|32188.8|32181.8|32193.8|32186.8|32178.8|32171.8|18
1695813000000|2023-09-27 11:10:00|32191.3|32184.3|32193.8|32186.8|32198.8|32191.8|32188.8|32181.8|119
1695813300000|2023-09-27 11:15:00|32191.3|32184.3|32203.8|32196.8|32203.8|32196.8|32188.8|32181.8|28
1695813600000|2023-09-27 11:20:00|32201.3|32194.3|32218.8|32211.8|32218.8|32211.8|32198.8|32191.8|97
1695813900000|2023-09-27 11:25:00|32216.3|32209.3|32221.3|32214.3|32223.8|32216.8|32213.8|32206.8|47
1695814200000|2023-09-27 11:30:00|32223.8|32216.8|32203.8|32196.8|32228.8|32221.8|32203.8|32196.8|67
1695814500000|2023-09-27 11:35:00|32201.3|32194.3|32173.8|32166.8|32203.8|32196.8|32173.8|32166.8|102
1695814800000|2023-09-27 11:40:00|32171.3|32164.3|32168.8|32161.8|32181.3|32174.3|32163.8|32156.8|17
1695815100000|2023-09-27 11:45:00|32171.3|32164.3|32178.8|32171.8|32183.8|32176.8|32168.8|32161.8|32
1695815400000|2023-09-27 11:50:00|32181.3|32174.3|32193.8|32186.8|32198.8|32191.8|32178.8|32171.8|79
1695815700000|2023-09-27 11:55:00|32196.3|32189.3|32198.8|32191.8|32198.8|32191.8|32193.8|32186.8|33
1695816000000|2023-09-27 12:00:00|32196.3|32189.3|32183.8|32176.8|32198.8|32191.8|32183.8|32176.8|102
1695816300000|2023-09-27 12:05:00|32181.3|32174.3|32183.8|32176.8|32191.3|32184.3|32178.8|32171.8|19
1695816600000|2023-09-27 12:10:00|32181.3|32174.3|32178.8|32171.8|32188.8|32181.8|32173.8|32166.8|27
1695816900000|2023-09-27 12:15:00|32181.3|32174.3|32178.8|32171.8|32188.8|32181.8|32178.8|32171.8|26
1695817200000|2023-09-27 12:20:00|32176.3|32169.3|32158.8|32151.8|32183.8|32176.8|32158.8|32151.8|96
1695817500000|2023-09-27 12:25:00|32163.8|32156.8|32173.8|32166.8|32176.3|32169.3|32158.8|32151.8|52
1695817800000|2023-09-27 12:30:00|32171.3|32164.3|32183.8|32176.8|32188.8|32181.8|32158.8|32151.8|47
1695818100000|2023-09-27 12:35:00|32186.3|32179.3|32183.8|32176.8|32193.8|32186.8|32178.8|32171.8|22
1695818400000|2023-09-27 12:40:00|32178.8|32171.8|32183.8|32176.8|32188.8|32181.8|32171.3|32164.3|27
1695818700000|2023-09-27 12:45:00|32178.8|32171.8|32178.8|32171.8|32193.8|32186.8|32178.8|32171.8|19
1695819000000|2023-09-27 12:50:00|32181.3|32174.3|32188.8|32181.8|32191.3|32184.3|32173.8|32166.8|24
1695819300000|2023-09-27 12:55:00|32191.3|32184.3|32198.8|32191.8|32203.8|32196.8|32188.8|32181.8|79
1695819600000|2023-09-27 13:00:00|32196.3|32189.3|32193.8|32186.8|32198.8|32191.8|32188.8|32181.8|34
1695819900000|2023-09-27 13:05:00|32196.3|32189.3|32223.8|32216.8|32233.8|32226.8|32188.8|32181.8|248
1695820200000|2023-09-27 13:10:00|32228.8|32221.8|32223.8|32216.8|32228.8|32221.8|32218.8|32211.8|85
1695820500000|2023-09-27 13:15:00|32226.3|32219.3|32228.8|32221.8|32233.8|32226.8|32223.8|32216.8|54
1695820800000|2023-09-27 13:20:00|32231.3|32224.3|32233.8|32226.8|32233.8|32226.8|32223.8|32216.8|44
1695821100000|2023-09-27 13:25:00|32228.8|32221.8|32211.3|32204.3|32228.8|32221.8|32211.3|32204.3|62
1695821400000|2023-09-27 13:30:00|32208.8|32201.8|32198.8|32191.8|32233.8|32226.8|32193.8|32186.8|307
1695821700000|2023-09-27 13:35:00|32201.3|32194.3|32148.8|32141.8|32203.8|32196.8|32143.8|32136.8|613
1695822000000|2023-09-27 13:40:00|32143.8|32136.8|32196.3|32189.3|32198.8|32191.8|32136.3|32129.3|215
1695822300000|2023-09-27 13:45:00|32193.8|32186.8|32178.8|32171.8|32213.8|32206.8|32173.8|32166.8|212
1695822600000|2023-09-27 13:50:00|32173.8|32166.8|32203.8|32196.8|32213.8|32206.8|32173.8|32166.8|129
1695822900000|2023-09-27 13:55:00|32206.3|32199.3|32196.3|32189.3|32211.3|32204.3|32188.8|32181.8|63
1695823200000|2023-09-27 14:00:00|32198.8|32191.8|32168.8|32161.8|32211.3|32204.3|32158.8|32151.8|235
1695823500000|2023-09-27 14:05:00|32171.3|32164.3|32148.8|32141.8|32173.8|32166.8|32143.8|32136.8|233
1695823800000|2023-09-27 14:10:00|32146.3|32139.3|32128.8|32121.8|32153.8|32146.8|32123.8|32116.8|138
1695824100000|2023-09-27 14:15:00|32131.3|32124.3|32128.8|32121.8|32143.8|32136.8|32123.8|32116.8|85
1695824400000|2023-09-27 14:20:00|32133.8|32126.8|32143.8|32136.8|32153.8|32146.8|32133.8|32126.8|377
1695824700000|2023-09-27 14:25:00|32146.3|32139.3|32133.8|32126.8|32148.8|32141.8|32128.8|32121.8|95
1695825000000|2023-09-27 14:30:00|32128.8|32121.8|32133.8|32126.8|32138.8|32131.8|32098.8|32091.8|327
1695825300000|2023-09-27 14:35:00|32131.3|32124.3|32121.3|32114.3|32143.8|32136.8|32118.8|32111.8|45
1695825600000|2023-09-27 14:40:00|32123.8|32116.8|32113.8|32106.8|32123.8|32116.8|32103.8|32096.8|65
1695825900000|2023-09-27 14:45:00|32118.8|32111.8|32113.8|32106.8|32118.8|32111.8|32098.8|32091.8|117
1695826200000|2023-09-27 14:50:00|32111.3|32104.3|32061.3|32054.3|32113.8|32106.8|32053.8|32046.8|363
1695826500000|2023-09-27 14:55:00|32058.8|32051.8|32058.8|32051.8|32063.8|32056.8|32053.8|32046.8|108
1695826800000|2023-09-27 15:00:00|32053.8|32046.8|32078.8|32071.8|32083.8|32076.8|32053.8|32046.8|119
1695827100000|2023-09-27 15:05:00|32076.3|32069.3|32106.3|32099.3|32108.8|32101.8|32068.8|32061.8|209
1695827400000|2023-09-27 15:10:00|32103.8|32096.8|32108.8|32101.8|32111.3|32104.3|32093.8|32086.8|101
1695827700000|2023-09-27 15:15:00|32106.3|32099.3|32098.8|32091.8|32108.8|32101.8|32091.3|32084.3|92
1695828000000|2023-09-27 15:20:00|32093.8|32086.8|32098.8|32091.8|32108.8|32101.8|32083.8|32076.8|71
1695828300000|2023-09-27 15:25:00|32096.3|32089.3|32113.8|32106.8|32113.8|32106.8|32088.8|32081.8|79
1695828600000|2023-09-27 15:30:00|32111.3|32104.3|32113.8|32106.8|32118.8|32111.8|32098.8|32091.8|177
1695828900000|2023-09-27 15:35:00|32116.3|32109.3|32088.8|32081.8|32118.8|32111.8|32088.8|32081.8|277
1695829200000|2023-09-27 15:40:00|32086.3|32079.3|32061.3|32054.3|32088.8|32081.8|32061.3|32054.3|102
1695829500000|2023-09-27 15:45:00|32063.8|32056.8|32046.3|32039.3|32068.8|32061.8|32038.8|32031.8|286
1695829800000|2023-09-27 15:50:00|32043.8|32036.8|32048.8|32041.8|32058.8|32051.8|32041.3|32034.3|117
1695830100000|2023-09-27 15:55:00|32051.3|32044.3|32058.8|32051.8|32063.8|32056.8|32048.8|32041.8|149
1695830400000|2023-09-27 16:00:00|32056.3|32049.3|32033.8|32026.8|32056.3|32049.3|32033.8|32026.8|168
1695830700000|2023-09-27 16:05:00|32038.8|32031.8|32036.3|32029.3|32048.8|32041.8|32026.3|32019.3|65
1695831000000|2023-09-27 16:10:00|32038.8|32031.8|32036.3|32029.3|32053.8|32046.8|32033.8|32026.8|133
1695831300000|2023-09-27 16:15:00|32038.8|32031.8|32033.8|32026.8|32038.8|32031.8|32028.8|32021.8|89
1695831600000|2023-09-27 16:20:00|32036.3|32029.3|32033.8|32026.8|32041.3|32034.3|32028.8|32021.8|185
1695831900000|2023-09-27 16:25:00|32038.8|32031.8|32043.8|32036.8|32043.8|32036.8|32028.8|32021.8|89
1695832200000|2023-09-27 16:30:00|32038.8|32031.8|32058.8|32051.8|32058.8|32051.8|32033.8|32026.8|213
1695832500000|2023-09-27 16:35:00|32056.3|32049.3|32043.8|32036.8|32063.8|32056.8|32038.8|32031.8|74
1695832800000|2023-09-27 16:40:00|32038.8|32031.8|32063.8|32056.8|32063.8|32056.8|32038.8|32031.8|85
1695833100000|2023-09-27 16:45:00|32068.8|32061.8|32063.8|32056.8|32068.8|32061.8|32058.8|32051.8|43
1695833400000|2023-09-27 16:50:00|32061.3|32054.3|32048.8|32041.8|32063.8|32056.8|32043.8|32036.8|71
1695833700000|2023-09-27 16:55:00|32046.3|32039.3|32018.8|32011.8|32048.8|32041.8|32018.8|32011.8|223
1695834000000|2023-09-27 17:00:00|32021.3|32014.3|32033.8|32026.8|32038.8|32031.8|32018.8|32011.8|111
1695834300000|2023-09-27 17:05:00|32028.8|32021.8|32028.8|32021.8|32033.8|32026.8|32016.3|32009.3|64
1695834600000|2023-09-27 17:10:00|32023.8|32016.8|31988.8|31981.8|32028.8|32021.8|31988.8|31981.8|234
1695834900000|2023-09-27 17:15:00|31993.8|31986.8|31978.8|31971.8|31993.8|31986.8|31963.8|31956.8|232
1695835200000|2023-09-27 17:20:00|31973.8|31966.8|31953.8|31946.8|31973.8|31966.8|31948.8|31941.8|110
1695835500000|2023-09-27 17:25:00|31956.3|31949.3|31928.8|31921.8|31963.8|31956.8|31928.8|31921.8|336
1695835800000|2023-09-27 17:30:00|31923.8|31916.8|31938.8|31931.8|31948.8|31941.8|31923.8|31916.8|219
1695836100000|2023-09-27 17:35:00|31941.3|31934.3|31933.8|31926.8|31946.3|31939.3|31933.8|31926.8|76
1695836400000|2023-09-27 17:40:00|31928.8|31921.8|31946.3|31939.3|31948.8|31941.8|31913.8|31906.8|108
1695836700000|2023-09-27 17:45:00|31948.8|31941.8|31958.8|31951.8|31963.8|31956.8|31943.8|31936.8|126
1695837000000|2023-09-27 17:50:00|31956.3|31949.3|31973.8|31966.8|31976.3|31969.3|31953.8|31946.8|48
1695837300000|2023-09-27 17:55:00|31968.8|31961.8|31963.8|31956.8|31968.8|31961.8|31953.8|31946.8|174
1695837600000|2023-09-27 18:00:00|31958.8|31951.8|31948.8|31941.8|31963.8|31956.8|31946.3|31939.3|62
1695837900000|2023-09-27 18:05:00|31946.3|31939.3|31933.8|31926.8|31958.8|31951.8|31928.8|31921.8|40
1695838200000|2023-09-27 18:10:00|31931.3|31924.3|31933.8|31926.8|31938.8|31931.8|31918.8|31911.8|70
1695838500000|2023-09-27 18:15:00|31938.8|31931.8|31941.3|31934.3|31953.8|31946.8|31933.8|31926.8|83
1695838800000|2023-09-27 18:20:00|31943.8|31936.8|31966.3|31959.3|31968.8|31961.8|31936.3|31929.3|158
1695839100000|2023-09-27 18:25:00|31968.8|31961.8|32013.8|32006.8|32013.8|32006.8|31958.8|31951.8|173
1695839400000|2023-09-27 18:30:00|32016.3|32009.3|32068.8|32061.8|32068.8|32061.8|32016.3|32009.3|413
1695839700000|2023-09-27 18:35:00|32073.8|32066.8|32103.8|32096.8|32103.8|32096.8|32068.8|32061.8|200
1695840000000|2023-09-27 18:40:00|32098.8|32091.8|32103.8|32096.8|32108.8|32101.8|32081.3|32074.3|234
1695840300000|2023-09-27 18:45:00|32106.3|32099.3|32096.3|32089.3|32118.8|32111.8|32093.8|32086.8|129
1695840600000|2023-09-27 18:50:00|32098.8|32091.8|32101.3|32094.3|32101.3|32094.3|32083.8|32076.8|81
1695840900000|2023-09-27 18:55:00|32098.8|32091.8|32096.3|32089.3|32108.8|32101.8|32088.8|32081.8|134
1695841200000|2023-09-27 19:00:00|32093.8|32086.8|32148.8|32141.8|32148.8|32141.8|32093.8|32086.8|439
1695841500000|2023-09-27 19:05:00|32143.8|32136.8|32153.8|32146.8|32166.3|32159.3|32138.8|32131.8|223
1695841800000|2023-09-27 19:10:00|32158.8|32151.8|32143.8|32136.8|32173.8|32166.8|32143.8|32136.8|169
1695842100000|2023-09-27 19:15:00|32146.3|32139.3|32143.8|32136.8|32158.8|32151.8|32128.8|32121.8|183
1695842400000|2023-09-27 19:20:00|32146.3|32139.3|32143.8|32136.8|32163.8|32156.8|32143.8|32136.8|255
1695842700000|2023-09-27 19:25:00|32146.3|32139.3|32148.8|32141.8|32163.8|32156.8|32143.8|32136.8|288
1695843000000|2023-09-27 19:30:00|32146.3|32139.3|32153.8|32146.8|32158.8|32151.8|32136.3|32129.3|206
1695843300000|2023-09-27 19:35:00|32151.3|32144.3|32138.8|32131.8|32153.8|32146.8|32128.8|32121.8|206
1695843600000|2023-09-27 19:40:00|32133.8|32126.8|32091.3|32084.3|32138.8|32131.8|32078.8|32071.8|264
1695843900000|2023-09-27 19:45:00|32088.8|32081.8|32083.8|32076.8|32098.8|32091.8|32073.8|32066.8|333
1695844200000|2023-09-27 19:50:00|32088.8|32081.8|32108.8|32101.8|32108.8|32101.8|32083.8|32076.8|378
1695844500000|2023-09-27 19:55:00|32103.8|32096.8|32111.3|32104.3|32113.8|32106.8|32093.8|32086.8|321
1695844800000|2023-09-27 20:00:00|32108.8|32101.8|32103.8|32096.8|32108.8|32101.8|32088.8|32081.8|250
1695845100000|2023-09-27 20:05:00|32101.3|32094.3|32098.8|32091.8|32108.8|32101.8|32091.3|32084.3|68
1695845400000|2023-09-27 20:10:00|32096.3|32089.3|32106.3|32099.3|32108.8|32101.8|32096.3|32089.3|43
1695845700000|2023-09-27 20:15:00|32103.8|32096.8|32093.8|32086.8|32108.8|32101.8|32091.3|32084.3|24
1695846000000|2023-09-27 20:20:00|32096.3|32089.3|32088.8|32081.8|32096.3|32089.3|32081.3|32074.3|76
1695846300000|2023-09-27 20:25:00|32091.3|32084.3|32083.8|32076.8|32091.3|32084.3|32083.8|32076.8|46
1695846600000|2023-09-27 20:30:00|32086.3|32079.3|32078.8|32071.8|32091.3|32084.3|32078.8|32071.8|66
1695846900000|2023-09-27 20:35:00|32081.3|32074.3|32078.8|32071.8|32083.8|32076.8|32068.8|32061.8|33
1695847200000|2023-09-27 20:40:00|32076.3|32069.3|32068.8|32061.8|32076.3|32069.3|32063.8|32056.8|43
1695847500000|2023-09-27 20:45:00|32066.3|32059.3|32063.8|32056.8|32068.8|32061.8|32061.3|32054.3|93
1695847800000|2023-09-27 20:50:00|32066.3|32059.3|32066.3|32059.3|32068.8|32061.8|32063.8|32056.8|36
1695848100000|2023-09-27 20:55:00|32068.8|32061.8|32087.8|32072.8|32087.8|32076.8|32068.8|32061.8|41
1695848400000|2023-09-27 21:00:00|32090.3|32075.3|32090.3|32075.3|32092.8|32077.8|32090.3|32075.3|1
1695849000000|2023-09-27 21:10:00|32092.8|32077.8|32100.3|32070.3|32100.5|32077.8|32092.8|32070.3|20875
1695849300000|2023-09-27 21:15:00|32099.7|32069.7|32111|32081|32111|32081|32099.7|32069.7|0
1695849600000|2023-09-27 21:20:00|32110.9|32080.9|32107.7|32077.7|32110.9|32080.9|32107.5|32077.5|0
1695849900000|2023-09-27 21:25:00|32107.3|32077.3|32106.2|32076.2|32107.4|32077.4|32106.2|32076.2|0
1695850200000|2023-09-27 21:30:00|32105.7|32075.7|32105.9|32075.9|32106.7|32076.7|32105.3|32075.3|0
1695850500000|2023-09-27 21:35:00|32105.5|32075.5|32107.9|32077.9|32107.9|32077.9|32105.5|32075.5|0
1695850800000|2023-09-27 21:40:00|32108.5|32078.5|32109|32079|32109.2|32079.2|32108.5|32078.5|0
1695851100000|2023-09-27 21:45:00|32108.3|32078.3|32108.6|32078.6|32108.6|32078.6|32107.5|32077.5|0
1695851400000|2023-09-27 21:50:00|32108.7|32078.7|32108.8|32078.8|32109.1|32079.1|32108.2|32078.2|0
1695851700000|2023-09-27 21:55:00|32108.9|32078.9|32110.4|32080.4|32110.4|32080.4|32108.9|32078.9|0
1695852000000|2023-09-27 22:00:00|32109.1|32079.1|32080.3|32065.3|32110.4|32080.4|32075.3|32060.3|35
1695852300000|2023-09-27 22:05:00|32082.8|32067.8|32085.3|32070.3|32090.3|32075.3|32082.8|32067.8|12
1695852600000|2023-09-27 22:10:00|32090.3|32075.3|32085.3|32070.3|32090.3|32075.3|32085.3|32070.3|19
1695852900000|2023-09-27 22:15:00|32087.8|32072.8|32090.3|32075.3|32092.8|32077.8|32082.8|32067.8|54
1695853200000|2023-09-27 22:20:00|32087.8|32072.8|32075.3|32060.3|32087.8|32072.8|32072.8|32057.8|30
1695853500000|2023-09-27 22:25:00|32077.8|32062.8|32070.3|32055.3|32080.3|32065.3|32070.3|32055.3|37
1695853800000|2023-09-27 22:30:00|32072.8|32057.8|32077.8|32062.8|32082.8|32067.8|32070.3|32055.3|29
1695854100000|2023-09-27 22:35:00|32075.3|32060.3|32077.8|32062.8|32080.3|32065.3|32075.3|32060.3|9
1695854400000|2023-09-27 22:40:00|32080.3|32065.3|32082.8|32067.8|32082.8|32067.8|32077.8|32062.8|2
1695854700000|2023-09-27 22:45:00|32080.3|32065.3|32080.3|32065.3|32080.3|32065.3|32075.3|32060.3|10
1695855000000|2023-09-27 22:50:00|32082.8|32067.8|32080.3|32065.3|32087.8|32072.8|32077.8|32062.8|33
1695855300000|2023-09-27 22:55:00|32082.8|32067.8|32085.3|32070.3|32087.8|32072.8|32080.3|32065.3|6
1695855600000|2023-09-27 23:00:00|32082.8|32067.8|32075.3|32060.3|32085.3|32070.3|32075.3|32060.3|62
1695855900000|2023-09-27 23:05:00|32077.8|32062.8|32085.3|32070.3|32087.8|32072.8|32075.3|32060.3|12
1695856200000|2023-09-27 23:10:00|32087.8|32072.8|32085.3|32070.3|32090.3|32075.3|32082.8|32067.8|4
1695856500000|2023-09-27 23:15:00|32087.8|32072.8|32085.3|32070.3|32090.3|32075.3|32082.8|32067.8|8
1695856800000|2023-09-27 23:20:00|32087.8|32072.8|32085.3|32070.3|32087.8|32072.8|32082.8|32067.8|0
1695857100000|2023-09-27 23:25:00|32087.8|32072.8|32090.3|32075.3|32100.3|32085.3|32082.8|32067.8|88
1695857400000|2023-09-27 23:30:00|32087.8|32072.8|32046.3|32039.3|32087.8|32072.8|32046.3|32039.3|11662
1695857700000|2023-09-27 23:35:00|32048.8|32041.8|32073.8|32066.8|32086.3|32079.3|32048.8|32041.8|164
1695858000000|2023-09-27 23:40:00|32068.8|32061.8|32053.8|32046.8|32073.8|32066.8|32053.8|32046.8|192
1695858300000|2023-09-27 23:45:00|32056.3|32049.3|32116.3|32109.3|32118.8|32111.8|32051.3|32044.3|406
1695858600000|2023-09-27 23:50:00|32113.8|32106.8|32123.8|32116.8|32123.8|32116.8|32108.8|32101.8|99
1695858900000|2023-09-27 23:55:00|32121.3|32114.3|32108.8|32101.8|32123.8|32116.8|32088.8|32081.8|158
1695859200000|2023-09-28 00:00:00|32106.3|32099.3|32058.8|32051.8|32123.8|32116.8|32038.8|32031.8|915
1695859500000|2023-09-28 00:05:00|32053.8|32046.8|32061.3|32054.3|32103.8|32096.8|32043.8|32036.8|394
1695859800000|2023-09-28 00:10:00|32063.8|32056.8|32061.3|32054.3|32081.3|32074.3|32043.8|32036.8|492
1695860100000|2023-09-28 00:15:00|32058.8|32051.8|32026.3|32019.3|32088.8|32081.8|32023.8|32016.8|427
1695860400000|2023-09-28 00:20:00|32023.8|32016.8|32003.8|31996.8|32058.8|32051.8|31993.8|31986.8|335
1695860700000|2023-09-28 00:25:00|32006.3|31999.3|32008.8|32001.8|32013.8|32006.8|31983.8|31976.8|254
1695861000000|2023-09-28 00:30:00|32013.8|32006.8|32061.3|32054.3|32063.8|32056.8|31988.8|31981.8|379
1695861300000|2023-09-28 00:35:00|32058.8|32051.8|32118.8|32111.8|32123.8|32116.8|32048.8|32041.8|381
1695861600000|2023-09-28 00:40:00|32121.3|32114.3|32123.8|32116.8|32138.8|32131.8|32111.3|32104.3|267
1695861900000|2023-09-28 00:45:00|32128.8|32121.8|32118.8|32111.8|32153.8|32146.8|32108.8|32101.8|203
1695862200000|2023-09-28 00:50:00|32116.3|32109.3|32036.3|32029.3|32118.8|32111.8|32033.8|32026.8|328
1695862500000|2023-09-28 00:55:00|32033.8|32026.8|32078.8|32071.8|32096.3|32089.3|32033.8|32026.8|259
1695862800000|2023-09-28 01:00:00|32073.8|32066.8|32118.8|32111.8|32121.3|32114.3|32063.8|32056.8|167
1695863100000|2023-09-28 01:05:00|32121.3|32114.3|32131.3|32124.3|32143.8|32136.8|32108.8|32101.8|254
1695863400000|2023-09-28 01:10:00|32128.8|32121.8|32113.8|32106.8|32143.8|32136.8|32101.3|32094.3|231
1695863700000|2023-09-28 01:15:00|32116.3|32109.3|32081.3|32074.3|32128.8|32121.8|32078.8|32071.8|530
1695864000000|2023-09-28 01:20:00|32083.8|32076.8|32128.8|32121.8|32128.8|32121.8|32073.8|32066.8|215
1695864300000|2023-09-28 01:25:00|32131.3|32124.3|32153.8|32146.8|32168.8|32161.8|32123.8|32116.8|289
1695864600000|2023-09-28 01:30:00|32158.8|32151.8|32106.3|32099.3|32163.8|32156.8|32098.8|32091.8|267
1695864900000|2023-09-28 01:35:00|32108.8|32101.8|32103.9|32096.9|32116.3|32109.3|32093.9|32086.9|110
1695865200000|2023-09-28 01:40:00|32106.4|32099.4|32088.9|32081.9|32111.4|32104.4|32081.4|32074.4|131
1695865500000|2023-09-28 01:45:00|32086.4|32079.4|32076.4|32069.4|32103.9|32096.9|32063.9|32056.9|152
1695865800000|2023-09-28 01:50:00|32078.9|32071.9|32093.9|32086.9|32093.9|32086.9|32063.9|32056.9|193
1695866100000|2023-09-28 01:55:00|32091.4|32084.4|32123.9|32116.9|32128.9|32121.9|32081.4|32074.4|111
1695866400000|2023-09-28 02:00:00|32116.4|32109.4|32123.9|32116.9|32133.9|32126.9|32111.4|32104.4|187
1695866700000|2023-09-28 02:05:00|32126.4|32119.4|32098.9|32091.9|32128.9|32121.9|32093.9|32086.9|138
1695867000000|2023-09-28 02:10:00|32096.4|32089.4|32068.9|32061.9|32098.9|32091.9|32063.9|32056.9|140
1695867300000|2023-09-28 02:15:00|32071.4|32064.4|32043.9|32036.9|32071.4|32064.4|32038.9|32031.9|231
1695867600000|2023-09-28 02:20:00|32041.4|32034.4|32018.9|32011.9|32043.9|32036.9|32018.9|32011.9|138
1695867900000|2023-09-28 02:25:00|32013.9|32006.9|31818.9|31811.9|32016.4|32009.4|31793.9|31786.9|2018
1695868200000|2023-09-28 02:30:00|31821.4|31814.4|31778.9|31771.9|31863.9|31856.9|31768.9|31761.9|721
1695868500000|2023-09-28 02:35:00|31776.4|31769.4|31793.9|31786.9|31828.9|31821.9|31776.4|31769.4|469
1695868800000|2023-09-28 02:40:00|31798.9|31791.9|31793.9|31786.9|31808.9|31801.9|31778.9|31771.9|206
1695869100000|2023-09-28 02:45:00|31796.4|31789.4|31786.4|31779.4|31803.9|31796.9|31768.9|31761.9|249
1695869400000|2023-09-28 02:50:00|31788.9|31781.9|31743.9|31736.9|31796.4|31789.4|31736.4|31729.4|325
1695869700000|2023-09-28 02:55:00|31746.4|31739.4|31726.4|31719.4|31748.9|31741.9|31698.9|31691.9|490
1695870000000|2023-09-28 03:00:00|31723.9|31716.9|31701.4|31694.4|31733.9|31726.9|31696.4|31689.4|320
1695870300000|2023-09-28 03:05:00|31703.9|31696.9|31708.9|31701.9|31718.9|31711.9|31703.9|31696.9|179
1695870600000|2023-09-28 03:10:00|31711.4|31704.4|31691.4|31684.4|31716.4|31709.4|31683.9|31676.9|268
1695870900000|2023-09-28 03:15:00|31693.9|31686.9|31688.9|31681.9|31698.9|31691.9|31673.9|31666.9|237
1695871200000|2023-09-28 03:20:00|31691.4|31684.4|31696.4|31689.4|31703.9|31696.9|31686.4|31679.4|280
1695871500000|2023-09-28 03:25:00|31698.9|31691.9|31703.9|31696.9|31708.9|31701.9|31678.9|31671.9|235
1695871800000|2023-09-28 03:30:00|31706.4|31699.4|31703.9|31696.9|31733.9|31726.9|31668.9|31661.9|1059
1695872100000|2023-09-28 03:35:00|31701.4|31694.4|31736.4|31729.4|31748.9|31741.9|31691.4|31684.4|476
1695872400000|2023-09-28 03:40:00|31733.9|31726.9|31728.9|31721.9|31763.9|31756.9|31726.4|31719.4|467
1695872700000|2023-09-28 03:45:00|31731.4|31724.4|31718.9|31711.9|31751.4|31744.4|31698.9|31691.9|275
1695873000000|2023-09-28 03:50:00|31716.4|31709.4|31743.9|31736.9|31753.9|31746.9|31701.4|31694.4|233
1695873300000|2023-09-28 03:55:00|31746.4|31739.4|31743.9|31736.9|31753.9|31746.9|31723.9|31716.9|182
1695873600000|2023-09-28 04:00:00|31741.4|31734.4|31753.9|31746.9|31763.9|31756.9|31731.4|31724.4|278
1695873900000|2023-09-28 04:05:00|31756.4|31749.4|31718.9|31711.9|31763.9|31756.9|31713.9|31706.9|259
1695874200000|2023-09-28 04:10:00|31713.9|31706.9|31713.9|31706.9|31718.9|31711.9|31696.4|31689.4|398
1695874500000|2023-09-28 04:15:00|31711.4|31704.4|31723.9|31716.9|31743.9|31736.9|31708.9|31701.9|400
1695874800000|2023-09-28 04:20:00|31721.4|31714.4|31723.9|31716.9|31733.9|31726.9|31718.9|31711.9|139
1695875100000|2023-09-28 04:25:00|31726.4|31719.4|31733.9|31726.9|31738.9|31731.9|31716.4|31709.4|170
1695875400000|2023-09-28 04:30:00|31736.4|31729.4|31738.9|31731.9|31753.9|31746.9|31736.4|31729.4|193
1695875700000|2023-09-28 04:35:00|31743.9|31736.9|31761.4|31754.4|31768.9|31761.9|31738.9|31731.9|270
1695876000000|2023-09-28 04:40:00|31763.9|31756.9|31778.9|31771.9|31788.9|31781.9|31758.9|31751.9|300
1695876300000|2023-09-28 04:45:00|31781.4|31774.4|31788.9|31781.9|31793.9|31786.9|31773.9|31766.9|133
1695876600000|2023-09-28 04:50:00|31786.4|31779.4|31781.4|31774.4|31788.9|31781.9|31778.9|31771.9|121
1695876900000|2023-09-28 04:55:00|31778.9|31771.9|31786.4|31779.4|31793.9|31786.9|31768.9|31761.9|282
1695877200000|2023-09-28 05:00:00|31788.9|31781.9|31828.9|31821.9|31833.9|31826.9|31781.4|31774.4|412
1695877500000|2023-09-28 05:05:00|31826.4|31819.4|31793.9|31786.9|31828.9|31821.9|31793.9|31786.9|344
1695877800000|2023-09-28 05:10:00|31796.4|31789.4|31791.4|31784.4|31803.9|31796.9|31788.9|31781.9|204
1695878100000|2023-09-28 05:15:00|31793.9|31786.9|31813.9|31806.9|31818.9|31811.9|31788.9|31781.9|145
1695878400000|2023-09-28 05:20:00|31811.4|31804.4|31803.9|31796.9|31811.4|31804.4|31788.9|31781.9|234
1695878700000|2023-09-28 05:25:00|31801.4|31794.4|31823.9|31816.9|31823.9|31816.9|31798.9|31791.9|282
1695879000000|2023-09-28 05:30:00|31826.4|31819.4|31888.9|31881.9|31951.4|31944.4|31823.9|31816.9|1004
1695879300000|2023-09-28 05:35:00|31891.4|31884.4|31941.4|31934.4|31943.9|31936.9|31878.9|31871.9|465
1695879600000|2023-09-28 05:40:00|31938.9|31931.9|31948.9|31941.9|31958.9|31951.9|31928.9|31921.9|408
1695879900000|2023-09-28 05:45:00|31951.4|31944.4|31928.9|31921.9|31953.9|31946.9|31918.9|31911.9|434
1695880200000|2023-09-28 05:50:00|31931.4|31924.4|31876.4|31869.4|31931.4|31924.4|31871.4|31864.4|641
1695880500000|2023-09-28 05:55:00|31878.9|31871.9|31853.9|31846.9|31886.4|31879.4|31838.9|31831.9|790
1695880800000|2023-09-28 06:00:00|31863.9|31856.9|31873.9|31866.9|31878.9|31871.9|31848.9|31841.9|2750
1695881100000|2023-09-28 06:05:00|31871.4|31864.4|31848.9|31841.9|31871.4|31864.4|31843.9|31836.9|507
1695881400000|2023-09-28 06:10:00|31851.4|31844.4|31861.4|31854.4|31873.9|31866.9|31848.9|31841.9|407
1695881700000|2023-09-28 06:15:00|31863.9|31856.9|31856.4|31849.4|31863.9|31856.9|31838.9|31831.9|248
1695882000000|2023-09-28 06:20:00|31853.9|31846.9|31851.4|31844.4|31863.9|31856.9|31846.4|31839.4|256
1695882300000|2023-09-28 06:25:00|31848.9|31841.9|31858.9|31851.9|31861.4|31854.4|31848.9|31841.9|54
1695882600000|2023-09-28 06:30:00|31853.9|31846.9|31871.4|31864.4|31871.4|31864.4|31853.9|31846.9|136
1695882900000|2023-09-28 06:35:00|31868.9|31861.9|31858.9|31851.9|31871.4|31864.4|31856.4|31849.4|59
1695883200000|2023-09-28 06:40:00|31863.9|31856.9|31863.9|31856.9|31866.4|31859.4|31863.9|31856.9|41
1695883500000|2023-09-28 06:45:00|31858.9|31851.9|31853.9|31846.9|31858.9|31851.9|31851.4|31844.4|87
1695883800000|2023-09-28 06:50:00|31848.9|31841.9|31838.9|31831.9|31848.9|31841.9|31838.9|31831.9|27
1695884100000|2023-09-28 06:55:00|31836.4|31829.4|31831.4|31824.4|31843.9|31836.9|31828.9|31821.9|46
1695884400000|2023-09-28 07:00:00|31836.4|31829.4|31828.9|31821.9|31843.9|31836.9|31803.9|31796.9|267
1695884700000|2023-09-28 07:05:00|31831.4|31824.4|31803.9|31796.9|31838.9|31831.9|31796.4|31789.4|289
1695885000000|2023-09-28 07:10:00|31801.4|31794.4|31811.4|31804.4|31813.9|31806.9|31788.9|31781.9|80
1695885300000|2023-09-28 07:15:00|31813.9|31806.9|31821.4|31814.4|31836.4|31829.4|31806.4|31799.4|126
1695885600000|2023-09-28 07:20:00|31823.9|31816.9|31848.9|31841.9|31853.9|31846.9|31821.4|31814.4|285
1695885900000|2023-09-28 07:25:00|31846.4|31839.4|31831.4|31824.4|31858.9|31851.9|31813.9|31806.9|269
1695886200000|2023-09-28 07:30:00|31828.9|31821.9|31851.4|31844.4|31861.4|31854.4|31818.9|31811.9|503
1695886500000|2023-09-28 07:35:00|31853.9|31846.9|31873.9|31866.9|31873.9|31866.9|31853.9|31846.9|158
1695886800000|2023-09-28 07:40:00|31876.4|31869.4|31838.9|31831.9|31881.4|31874.4|31838.9|31831.9|225
1695887100000|2023-09-28 07:45:00|31843.9|31836.9|31828.9|31821.9|31848.9|31841.9|31823.9|31816.9|134
1695887400000|2023-09-28 07:50:00|31826.4|31819.4|31801.4|31794.4|31828.9|31821.9|31798.9|31791.9|376
1695887700000|2023-09-28 07:55:00|31798.9|31791.9|31791.4|31784.4|31803.9|31796.9|31781.4|31774.4|362
1695888000000|2023-09-28 08:00:00|31793.9|31786.9|31748.9|31741.9|31803.9|31796.9|31733.9|31726.9|388
1695888300000|2023-09-28 08:05:00|31746.4|31739.4|31743.9|31736.9|31753.9|31746.9|31723.9|31716.9|188
1695888600000|2023-09-28 08:10:00|31746.4|31739.4|31741.4|31734.4|31753.9|31746.9|31733.9|31726.9|322
1695888900000|2023-09-28 08:15:00|31738.9|31731.9|31733.9|31726.9|31748.9|31741.9|31726.4|31719.4|206
1695889200000|2023-09-28 08:20:00|31731.4|31724.4|31691.4|31684.4|31738.9|31731.9|31688.9|31681.9|232
1695889500000|2023-09-28 08:25:00|31688.9|31681.9|31686.4|31679.4|31703.9|31696.9|31683.9|31676.9|322
1695889800000|2023-09-28 08:30:00|31683.9|31676.9|31708.9|31701.9|31713.9|31706.9|31678.9|31671.9|273
1695890100000|2023-09-28 08:35:00|31711.4|31704.4|31728.9|31721.9|31728.9|31721.9|31698.9|31691.9|203
1695890400000|2023-09-28 08:40:00|31723.9|31716.9|31718.9|31711.9|31728.9|31721.9|31713.9|31706.9|66
1695890700000|2023-09-28 08:45:00|31721.4|31714.4|31748.9|31741.9|31753.9|31746.9|31718.9|31711.9|138
1695891000000|2023-09-28 08:50:00|31751.4|31744.4|31768.9|31761.9|31781.4|31774.4|31748.9|31741.9|345
1695891300000|2023-09-28 08:55:00|31763.9|31756.9|31748.9|31741.9|31783.9|31776.9|31741.4|31734.4|271
1695891600000|2023-09-28 09:00:00|31746.4|31739.4|31713.9|31706.9|31751.4|31744.4|31713.9|31706.9|77
1695891900000|2023-09-28 09:05:00|31716.4|31709.4|31698.9|31691.9|31718.9|31711.9|31691.4|31684.4|196
1695892200000|2023-09-28 09:10:00|31696.4|31689.4|31698.9|31691.9|31703.9|31696.9|31678.9|31671.9|297
1695892500000|2023-09-28 09:15:00|31701.4|31694.4|31671.4|31664.4|31703.9|31696.9|31668.9|31661.9|626
1695892800000|2023-09-28 09:20:00|31668.9|31661.9|31698.9|31691.9|31703.9|31696.9|31668.9|31661.9|118
1695893100000|2023-09-28 09:25:00|31701.4|31694.4|31693.9|31686.9|31708.9|31701.9|31678.9|31671.9|75
1695893400000|2023-09-28 09:30:00|31688.9|31681.9|31693.9|31686.9|31703.9|31696.9|31683.9|31676.9|94
1695893700000|2023-09-28 09:35:00|31688.9|31681.9|31701.4|31694.4|31703.9|31696.9|31688.9|31681.9|127
1695894000000|2023-09-28 09:40:00|31703.9|31696.9|31726.4|31719.4|31733.9|31726.9|31703.9|31696.9|200
1695894300000|2023-09-28 09:45:00|31728.9|31721.9|31748.9|31741.9|31751.4|31744.4|31723.9|31716.9|579
1695894600000|2023-09-28 09:50:00|31746.4|31739.4|31763.9|31756.9|31766.4|31759.4|31746.4|31739.4|148
1695894900000|2023-09-28 09:55:00|31766.4|31759.4|31778.9|31771.9|31783.9|31776.9|31763.9|31756.9|100
1695895200000|2023-09-28 10:00:00|31781.4|31774.4|31783.9|31776.9|31793.9|31786.9|31778.9|31771.9|177
1695895500000|2023-09-28 10:05:00|31786.4|31779.4|31793.9|31786.9|31793.9|31786.9|31783.9|31776.9|77
1695895800000|2023-09-28 10:10:00|31791.4|31784.4|31793.9|31786.9|31808.9|31801.9|31788.9|31781.9|66
1695896100000|2023-09-28 10:15:00|31798.9|31791.9|31783.9|31776.9|31798.9|31791.9|31778.9|31771.9|92
1695896400000|2023-09-28 10:20:00|31778.9|31771.9|31763.9|31756.9|31783.9|31776.9|31763.9|31756.9|143
1695896700000|2023-09-28 10:25:00|31761.4|31754.4|31773.9|31766.9|31778.9|31771.9|31758.9|31751.9|44
1695897000000|2023-09-28 10:30:00|31778.9|31771.9|31786.4|31779.4|31793.9|31786.9|31776.4|31769.4|29
1695897300000|2023-09-28 10:35:00|31788.9|31781.9|31798.9|31791.9|31803.9|31796.9|31786.4|31779.4|57
1695897600000|2023-09-28 10:40:00|31801.4|31794.4|31798.9|31791.9|31808.9|31801.9|31793.9|31786.9|46
1695897900000|2023-09-28 10:45:00|31796.4|31789.4|31788.9|31781.9|31796.4|31789.4|31783.9|31776.9|87
1695898200000|2023-09-28 10:50:00|31786.4|31779.4|31783.9|31776.9|31788.9|31781.9|31773.9|31766.9|75
1695898500000|2023-09-28 10:55:00|31778.9|31771.9|31803.9|31796.9|31803.9|31796.9|31778.9|31771.9|72
1695898800000|2023-09-28 11:00:00|31801.4|31794.4|31793.9|31786.9|31803.9|31796.9|31793.9|31786.9|120
1695899100000|2023-09-28 11:05:00|31796.4|31789.4|31783.9|31776.9|31798.9|31791.9|31776.4|31769.4|81
1695899400000|2023-09-28 11:10:00|31788.9|31781.9|31786.4|31779.4|31793.9|31786.9|31778.9|31771.9|56
1695899700000|2023-09-28 11:15:00|31783.9|31776.9|31788.9|31781.9|31798.9|31791.9|31783.9|31776.9|101
1695900000000|2023-09-28 11:20:00|31793.9|31786.9|31808.9|31801.9|31818.9|31811.9|31788.9|31781.9|64
1695900300000|2023-09-28 11:25:00|31806.4|31799.4|31798.9|31791.9|31818.9|31811.9|31793.9|31786.9|97
1695900600000|2023-09-28 11:30:00|31793.9|31786.9|31776.4|31769.4|31793.9|31786.9|31768.9|31761.9|87
1695900900000|2023-09-28 11:35:00|31778.9|31771.9|31763.9|31756.9|31783.9|31776.9|31763.9|31756.9|52
1695901200000|2023-09-28 11:40:00|31761.4|31754.4|31758.9|31751.9|31773.9|31766.9|31756.4|31749.4|35
1695901500000|2023-09-28 11:45:00|31763.9|31756.9|31758.9|31751.9|31773.9|31766.9|31758.9|31751.9|59
1695901800000|2023-09-28 11:50:00|31756.4|31749.4|31766.4|31759.4|31778.9|31771.9|31756.4|31749.4|106
1695902100000|2023-09-28 11:55:00|31763.9|31756.9|31781.4|31774.4|31786.4|31779.4|31763.9|31756.9|52
1695902400000|2023-09-28 12:00:00|31778.9|31771.9|31816.4|31809.4|31816.4|31809.4|31778.9|31771.9|68
1695902700000|2023-09-28 12:05:00|31818.9|31811.9|31818.9|31811.9|31836.4|31829.4|31813.9|31806.9|39
1695903000000|2023-09-28 12:10:00|31821.4|31814.4|31813.9|31806.9|31823.9|31816.9|31803.9|31796.9|86
1695903300000|2023-09-28 12:15:00|31811.4|31804.4|31833.9|31826.9|31841.4|31834.4|31803.9|31796.9|121
1695903600000|2023-09-28 12:20:00|31828.9|31821.9|31823.9|31816.9|31838.9|31831.9|31823.9|31816.9|37
1695903900000|2023-09-28 12:25:00|31826.4|31819.4|31816.4|31809.4|31828.9|31821.9|31816.4|31809.4|76
1695904200000|2023-09-28 12:30:00|31818.9|31811.9|31856.4|31849.4|31858.9|31851.9|31801.4|31794.4|316
1695904500000|2023-09-28 12:35:00|31858.9|31851.9|31823.9|31816.9|31861.4|31854.4|31823.9|31816.9|165
1695904800000|2023-09-28 12:40:00|31821.4|31814.4|31803.9|31796.9|31833.9|31826.9|31803.9|31796.9|54
1695905100000|2023-09-28 12:45:00|31801.4|31794.4|31783.9|31776.9|31813.9|31806.9|31781.4|31774.4|104
1695905400000|2023-09-28 12:50:00|31781.4|31774.4|31793.9|31786.9|31798.9|31791.9|31763.9|31756.9|274
1695905700000|2023-09-28 12:55:00|31796.4|31789.4|31778.9|31771.9|31798.9|31791.9|31768.9|31761.9|90
1695906000000|2023-09-28 13:00:00|31781.4|31774.4|31803.9|31796.9|31808.9|31801.9|31778.9|31771.9|31
1695906300000|2023-09-28 13:05:00|31806.4|31799.4|31803.9|31796.9|31823.9|31816.9|31798.9|31791.9|44
1695906600000|2023-09-28 13:10:00|31801.4|31794.4|31791.4|31784.4|31803.9|31796.9|31786.4|31779.4|229
1695906900000|2023-09-28 13:15:00|31793.9|31786.9|31783.9|31776.9|31803.9|31796.9|31778.9|31771.9|26
1695907200000|2023-09-28 13:20:00|31781.4|31774.4|31778.9|31771.9|31783.9|31776.9|31773.9|31766.9|26
1695907500000|2023-09-28 13:25:00|31773.9|31766.9|31768.9|31761.9|31773.9|31766.9|31758.9|31751.9|52
1695907800000|2023-09-28 13:30:00|31766.4|31759.4|31808.9|31801.9|31813.9|31806.9|31758.9|31751.9|333
1695908100000|2023-09-28 13:35:00|31803.9|31796.9|31813.9|31806.9|31813.9|31806.9|31763.9|31756.9|595
1695908400000|2023-09-28 13:40:00|31811.4|31804.4|31773.9|31766.9|31818.9|31811.9|31763.9|31756.9|740
1695908700000|2023-09-28 13:45:00|31768.9|31761.9|31778.9|31771.9|31803.9|31796.9|31768.9|31761.9|153
1695909000000|2023-09-28 13:50:00|31776.4|31769.4|31833.9|31826.9|31833.9|31826.9|31776.4|31769.4|225
1695909300000|2023-09-28 13:55:00|31831.4|31824.4|31833.9|31826.9|31838.9|31831.9|31816.4|31809.4|100
1695909600000|2023-09-28 14:00:00|31838.9|31831.9|31853.9|31846.9|31853.9|31846.9|31833.9|31826.9|486
1695909900000|2023-09-28 14:05:00|31848.9|31841.9|31848.9|31841.9|31858.9|31851.9|31826.4|31819.4|175
1695910200000|2023-09-28 14:10:00|31843.9|31836.9|31853.9|31846.9|31863.9|31856.9|31843.9|31836.9|136
1695910500000|2023-09-28 14:15:00|31856.4|31849.4|31866.4|31859.4|31868.9|31861.9|31823.9|31816.9|224
1695910800000|2023-09-28 14:20:00|31863.9|31856.9|31868.9|31861.9|31893.9|31886.9|31853.9|31846.9|196
1695911100000|2023-09-28 14:25:00|31871.4|31864.4|31873.9|31866.9|31891.4|31884.4|31853.9|31846.9|171
1695911400000|2023-09-28 14:30:00|31878.9|31871.9|31843.9|31836.9|31878.9|31871.9|31828.9|31821.9|147
1695911700000|2023-09-28 14:35:00|31853.9|31846.9|31878.9|31871.9|31878.9|31871.9|31853.9|31846.9|153
1695912000000|2023-09-28 14:40:00|31876.4|31869.4|31888.9|31881.9|31893.9|31886.9|31853.9|31846.9|301
1695912300000|2023-09-28 14:45:00|31891.4|31884.4|31913.9|31906.9|31913.9|31906.9|31888.9|31881.9|225
1695912600000|2023-09-28 14:50:00|31911.4|31904.4|31923.9|31916.9|31926.4|31919.4|31903.9|31896.9|164
1695912900000|2023-09-28 14:55:00|31926.4|31919.4|31933.9|31926.9|31933.9|31926.9|31913.9|31906.9|179
1695913200000|2023-09-28 15:00:00|31928.9|31921.9|31923.9|31916.9|31933.9|31926.9|31916.4|31909.4|189
1695913500000|2023-09-28 15:05:00|31926.4|31919.4|31953.9|31946.9|31956.4|31949.4|31923.9|31916.9|206
1695913800000|2023-09-28 15:10:00|31951.4|31944.4|31941.4|31934.4|31958.9|31951.9|31931.4|31924.4|161
1695914100000|2023-09-28 15:15:00|31938.9|31931.9|31943.9|31936.9|31953.9|31946.9|31933.9|31926.9|156
1695914400000|2023-09-28 15:20:00|31941.4|31934.4|31968.9|31961.9|31968.9|31961.9|31938.9|31931.9|83
1695914700000|2023-09-28 15:25:00|31963.9|31956.9|31988.9|31981.9|31988.9|31981.9|31963.9|31956.9|371
1695915000000|2023-09-28 15:30:00|31991.4|31984.4|32018.9|32011.9|32023.9|32016.9|31988.9|31981.9|350
1695915300000|2023-09-28 15:35:00|32021.4|32014.4|32018.9|32011.9|32033.9|32026.9|32016.4|32009.4|471
1695915600000|2023-09-28 15:40:00|32016.4|32009.4|32038.9|32031.9|32038.9|32031.9|32013.9|32006.9|330
1695915900000|2023-09-28 15:45:00|32033.9|32026.9|32023.9|32016.9|32043.9|32036.9|32013.9|32006.9|285
1695916200000|2023-09-28 15:50:00|32026.4|32019.4|32028.9|32021.9|32033.9|32026.9|32018.9|32011.9|221
1695916500000|2023-09-28 15:55:00|32023.9|32016.9|32023.9|32016.9|32028.9|32021.9|32013.9|32006.9|126
1695916800000|2023-09-28 16:00:00|32028.9|32021.9|31998.9|31991.9|32033.9|32026.9|31988.9|31981.9|270
1695917100000|2023-09-28 16:05:00|32001.4|31994.4|32008.9|32001.9|32021.4|32014.4|31993.9|31986.9|173
1695917400000|2023-09-28 16:10:00|32013.9|32006.9|32013.9|32006.9|32018.9|32011.9|32008.9|32001.9|76
1695917700000|2023-09-28 16:15:00|32011.4|32004.4|32023.9|32016.9|32023.9|32016.9|32003.9|31996.9|46
1695918000000|2023-09-28 16:20:00|32018.9|32011.9|32018.9|32011.9|32026.4|32019.4|32008.9|32001.9|43
1695918300000|2023-09-28 16:25:00|32016.4|32009.4|32053.9|32046.9|32053.9|32046.9|32013.9|32006.9|55
1695918600000|2023-09-28 16:30:00|32058.9|32051.9|32063.9|32056.9|32073.9|32066.9|32051.4|32044.4|426
1695918900000|2023-09-28 16:35:00|32061.4|32054.4|32061.4|32054.4|32068.9|32061.9|32053.9|32046.9|73
1695919200000|2023-09-28 16:40:00|32063.9|32056.9|32063.9|32056.9|32068.9|32061.9|32058.9|32051.9|90
1695919500000|2023-09-28 16:45:00|32066.4|32059.4|32033.9|32026.9|32066.4|32059.4|32033.9|32026.9|146
1695919800000|2023-09-28 16:50:00|32031.4|32024.4|31988.9|31981.9|32048.9|32041.9|31988.9|31981.9|263
1695920100000|2023-09-28 16:55:00|31991.4|31984.4|32008.9|32001.9|32013.9|32006.9|31988.9|31981.9|87
1695920400000|2023-09-28 17:00:00|32011.4|32004.4|31998.9|31991.9|32023.9|32016.9|31998.9|31991.9|75
1695920700000|2023-09-28 17:05:00|31993.9|31986.9|32008.9|32001.9|32008.9|32001.9|31983.9|31976.9|277
1695921000000|2023-09-28 17:10:00|32011.4|32004.4|32008.9|32001.9|32018.9|32011.9|31993.9|31986.9|112
1695921300000|2023-09-28 17:15:00|32011.4|32004.4|31998.9|31991.9|32011.4|32004.4|31991.4|31984.4|49
1695921600000|2023-09-28 17:20:00|31993.9|31986.9|32016.4|32009.4|32023.9|32016.9|31993.9|31986.9|87
1695921900000|2023-09-28 17:25:00|32013.9|32006.9|31978.9|31971.9|32016.4|32009.4|31968.9|31961.9|79
1695922200000|2023-09-28 17:30:00|31976.4|31969.4|31968.9|31961.9|31983.9|31976.9|31958.9|31951.9|147
1695922500000|2023-09-28 17:35:00|31966.4|31959.4|31973.9|31966.9|31978.9|31971.9|31961.4|31954.4|58
1695922800000|2023-09-28 17:40:00|31971.4|31964.4|31958.9|31951.9|31973.9|31966.9|31953.9|31946.9|93
1695923100000|2023-09-28 17:45:00|31963.9|31956.9|31978.9|31971.9|31983.9|31976.9|31958.9|31951.9|94
1695923400000|2023-09-28 17:50:00|31981.4|31974.4|31966.4|31959.4|31983.9|31976.9|31958.9|31951.9|52
1695923700000|2023-09-28 17:55:00|31963.9|31956.9|31958.9|31951.9|31968.9|31961.9|31953.9|31946.9|59
1695924000000|2023-09-28 18:00:00|31961.4|31954.4|31956.4|31949.4|31963.9|31956.9|31948.9|31941.9|47
1695924300000|2023-09-28 18:05:00|31958.9|31951.9|31973.9|31966.9|31973.9|31966.9|31948.9|31941.9|43
1695924600000|2023-09-28 18:10:00|31968.9|31961.9|31988.9|31981.9|31991.4|31984.4|31963.9|31956.9|42
1695924900000|2023-09-28 18:15:00|31991.4|31984.4|31998.9|31991.9|32008.9|32001.9|31988.9|31981.9|90
1695925200000|2023-09-28 18:20:00|31996.4|31989.4|31988.9|31981.9|32003.9|31996.9|31988.9|31981.9|28
1695925500000|2023-09-28 18:25:00|31986.4|31979.4|31988.9|31981.9|32001.4|31994.4|31983.9|31976.9|52
1695925800000|2023-09-28 18:30:00|31991.4|31984.4|31958.9|31951.9|31993.9|31986.9|31958.9|31951.9|46
1695926100000|2023-09-28 18:35:00|31961.4|31954.4|31953.9|31946.9|31961.4|31954.4|31923.9|31916.9|176
1695926400000|2023-09-28 18:40:00|31951.4|31944.4|31958.9|31951.9|31973.9|31966.9|31938.9|31931.9|81
1695926700000|2023-09-28 18:45:00|31961.4|31954.4|31943.9|31936.9|31968.9|31961.9|31936.4|31929.4|49
1695927000000|2023-09-28 18:50:00|31946.4|31939.4|31948.9|31941.9|31953.9|31946.9|31928.9|31921.9|77
1695927300000|2023-09-28 18:55:00|31943.9|31936.9|31963.9|31956.9|31963.9|31956.9|31933.9|31926.9|69
1695927600000|2023-09-28 19:00:00|31968.9|31961.9|31973.9|31966.9|31973.9|31966.9|31958.9|31951.9|109
1695927900000|2023-09-28 19:05:00|31976.4|31969.4|31976.4|31969.4|31978.9|31971.9|31958.9|31951.9|47
1695928200000|2023-09-28 19:10:00|31978.9|31971.9|32001.4|31994.4|32003.9|31996.9|31973.9|31966.9|142
1695928500000|2023-09-28 19:15:00|31998.9|31991.9|32023.9|32016.9|32028.9|32021.9|31998.9|31991.9|172
1695928800000|2023-09-28 19:20:00|32018.9|32011.9|32033.9|32026.9|32033.9|32026.9|32018.9|32011.9|98
1695929100000|2023-09-28 19:25:00|32036.4|32029.4|32036.4|32029.4|32046.4|32039.4|32033.9|32026.9|92
1695929400000|2023-09-28 19:30:00|32033.9|32026.9|32013.9|32006.9|32043.9|32036.9|32006.4|31999.4|174
1695929700000|2023-09-28 19:35:00|32008.9|32001.9|31973.9|31966.9|32008.9|32001.9|31968.9|31961.9|153
1695930000000|2023-09-28 19:40:00|31971.4|31964.4|31976.4|31969.4|31988.9|31981.9|31958.9|31951.9|189
1695930300000|2023-09-28 19:45:00|31973.9|31966.9|31948.9|31941.9|31978.9|31971.9|31943.9|31936.9|139
1695930600000|2023-09-28 19:50:00|31953.9|31946.9|31948.9|31941.9|31963.9|31956.9|31938.9|31931.9|349
1695930900000|2023-09-28 19:55:00|31953.9|31946.9|31998.9|31991.9|32003.9|31996.9|31948.9|31941.9|522
1695931200000|2023-09-28 20:00:00|32003.9|31996.9|31993.9|31986.9|32003.9|31996.9|31986.4|31979.4|163
1695931500000|2023-09-28 20:05:00|31996.4|31989.4|31998.9|31991.9|31998.9|31991.9|31993.9|31986.9|4
1695931800000|2023-09-28 20:10:00|31996.4|31989.4|31998.9|31991.9|32006.4|31999.4|31993.9|31986.9|23
1695932100000|2023-09-28 20:15:00|31996.4|31989.4|32008.9|32001.9|32008.9|32001.9|31996.4|31989.4|15
1695932400000|2023-09-28 20:20:00|32006.4|31999.4|32006.4|31999.4|32008.9|32001.9|32001.4|31994.4|87
1695932700000|2023-09-28 20:25:00|32008.9|32001.9|32003.9|31996.9|32008.9|32001.9|32001.4|31994.4|6
1695933000000|2023-09-28 20:30:00|32001.4|31994.4|31998.9|31991.9|32001.4|31994.4|31996.4|31989.4|7
1695933300000|2023-09-28 20:35:00|32003.9|31996.9|32008.9|32001.9|32008.9|32001.9|32001.4|31994.4|12
1695933600000|2023-09-28 20:40:00|32006.4|31999.4|32003.9|31996.9|32006.4|31999.4|32003.9|31996.9|2
1695933900000|2023-09-28 20:45:00|32001.4|31994.4|32013.9|32006.9|32016.4|32009.4|31998.9|31991.9|14
1695934200000|2023-09-28 20:50:00|32011.4|32004.4|32008.9|32001.9|32013.9|32006.9|32008.9|32001.9|15
1695934500000|2023-09-28 20:55:00|32011.4|32004.4|32015.4|32000.4|32017.9|32009.4|32008.9|32000.4|31
1695934800000|2023-09-28 21:00:00|32012.9|31997.9|32015.4|32000.4|32015.4|32000.4|32007.9|31992.9|0
1695935100000|2023-09-28 21:05:00|32022.9|32007.9|32015.4|32000.4|32022.9|32007.9|32012.9|31997.9|0
1695935400000|2023-09-28 21:10:00|32012.9|31997.9|32025.4|31995.4|32027.9|32012.9|32012.9|31995.4|33950
1695935700000|2023-09-28 21:15:00|32026|31996|32025|31995|32026.2|31996.2|32023.5|31993.5|0
1695936000000|2023-09-28 21:20:00|32025.4|31995.4|32026.1|31996.1|32026.2|31996.2|32023.5|31993.5|0
1695936300000|2023-09-28 21:25:00|32026.3|31996.3|32027.2|31997.2|32027.2|31997.2|32026.1|31996.1|0
1695936600000|2023-09-28 21:30:00|32025.8|31995.8|32024.4|31994.4|32025.9|31995.9|32024.2|31994.2|0
1695936900000|2023-09-28 21:35:00|32024.6|31994.6|32026.5|31996.5|32026.5|31996.5|32024.6|31994.6|0
1695937200000|2023-09-28 21:40:00|32026.7|31996.7|32026.7|31996.7|32027.1|31997.1|32025.6|31995.6|0
1695937500000|2023-09-28 21:45:00|32026.9|31996.9|32026.9|31996.9|32027.2|31997.2|32026.3|31996.3|0
1695937800000|2023-09-28 21:50:00|32027.1|31997.1|32028.1|31998.1|32028.3|31998.3|32027.1|31997.1|0
1695938100000|2023-09-28 21:55:00|32029.6|31999.6|32029.3|31999.3|32031|32001|32029.3|31999.3|0
1695938400000|2023-09-28 22:00:00|32033.8|32003.8|32032.9|32017.9|32037|32017.9|32012.9|31997.9|8
1695938700000|2023-09-28 22:05:00|32035.4|32020.4|32037.9|32022.9|32037.9|32022.9|32035.4|32020.4|0
1695939000000|2023-09-28 22:10:00|32042.9|32027.9|32042.9|32027.9|32042.9|32027.9|32042.9|32027.9|3
1695939300000|2023-09-28 22:15:00|32035.4|32020.4|32030.4|32015.4|32035.4|32020.4|32030.4|32015.4|1
1695939600000|2023-09-28 22:20:00|32027.9|32012.9|32025.4|32010.4|32027.9|32012.9|32022.9|32007.9|6
1695940200000|2023-09-28 22:30:00|32027.9|32012.9|32025.4|32010.4|32027.9|32012.9|32025.4|32010.4|1
1695940500000|2023-09-28 22:35:00|32027.9|32012.9|32020.4|32005.4|32032.9|32017.9|32020.4|32005.4|8
1695941100000|2023-09-28 22:45:00|32017.9|32002.9|32010.4|31995.4|32017.9|32002.9|32007.9|31992.9|12
1695941400000|2023-09-28 22:50:00|32012.9|31997.9|32012.9|31997.9|32012.9|31997.9|32010.4|31995.4|6
1695941700000|2023-09-28 22:55:00|32007.9|31992.9|32007.9|31992.9|32012.9|31997.9|32005.4|31990.4|57
1695942000000|2023-09-28 23:00:00|32002.9|31987.9|32005.4|31990.4|32007.9|31992.9|32002.9|31987.9|29
1695942300000|2023-09-28 23:05:00|32007.9|31992.9|32010.4|31995.4|32010.4|31995.4|32005.4|31990.4|3
1695942600000|2023-09-28 23:10:00|32007.9|31992.9|32005.4|31990.4|32007.9|31992.9|32002.9|31987.9|0
1695942900000|2023-09-28 23:15:00|32002.9|31987.9|32007.9|31992.9|32007.9|31992.9|32000.4|31985.4|5
1695943200000|2023-09-28 23:20:00|32005.4|31990.4|32002.9|31987.9|32005.4|31990.4|32002.9|31987.9|7
1695943500000|2023-09-28 23:25:00|32005.4|31990.4|32007.9|31992.9|32007.9|31992.9|32002.9|31987.9|3
1695943800000|2023-09-28 23:30:00|32005.4|31990.4|32023.9|32016.9|32023.9|32016.9|31998.9|31987.9|9764
1695944100000|2023-09-28 23:35:00|32026.4|32019.4|32018.9|32011.9|32026.4|32019.4|32013.9|32006.9|100
1695944400000|2023-09-28 23:40:00|32023.9|32016.9|32023.9|32016.9|32033.9|32026.9|32023.9|32016.9|120
1695944700000|2023-09-28 23:45:00|32026.4|32019.4|32013.9|32006.9|32028.9|32021.9|32001.4|31994.4|304
1695945000000|2023-09-28 23:50:00|32016.4|32009.4|32021.4|32014.4|32028.9|32021.9|32008.9|32001.9|203
1695945300000|2023-09-28 23:55:00|32023.9|32016.9|31993.9|31986.9|32033.9|32026.9|31993.9|31986.9|159
1695945600000|2023-09-29 00:00:00|32011.4|32004.4|31921.4|31914.4|32021.4|32014.4|31916.4|31909.4|994
1695945900000|2023-09-29 00:05:00|31923.9|31916.9|31908.9|31901.9|31948.9|31941.9|31903.9|31896.9|494
1695946200000|2023-09-29 00:10:00|31913.9|31906.9|31893.9|31886.9|31966.4|31959.4|31878.9|31871.9|775
1695946500000|2023-09-29 00:15:00|31896.4|31889.4|31913.9|31906.9|31918.9|31911.9|31876.4|31869.4|517
1695946800000|2023-09-29 00:20:00|31916.4|31909.4|31886.4|31879.4|31936.4|31929.4|31878.9|31871.9|533
1695947100000|2023-09-29 00:25:00|31888.9|31881.9|31923.9|31916.9|31926.4|31919.4|31883.9|31876.9|372
1695947400000|2023-09-29 00:30:00|31926.4|31919.4|31853.9|31846.9|31928.9|31921.9|31851.4|31844.4|334
1695947700000|2023-09-29 00:35:00|31856.4|31849.4|31848.9|31841.9|31873.9|31866.9|31843.9|31836.9|341
1695948000000|2023-09-29 00:40:00|31846.4|31839.4|31843.9|31836.9|31866.4|31859.4|31838.9|31831.9|313
1695948300000|2023-09-29 00:45:00|31841.4|31834.4|31813.9|31806.9|31853.9|31846.9|31813.9|31806.9|255
1695948600000|2023-09-29 00:50:00|31818.9|31811.9|31803.9|31796.9|31833.9|31826.9|31783.9|31776.9|395
1695948900000|2023-09-29 00:55:00|31806.4|31799.4|31803.9|31796.9|31813.9|31806.9|31778.9|31771.9|220
1695949200000|2023-09-29 01:00:00|31806.4|31799.4|31833.9|31826.9|31838.9|31831.9|31793.9|31786.9|306
1695949500000|2023-09-29 01:05:00|31836.4|31829.4|31863.9|31856.9|31863.9|31856.9|31833.9|31826.9|302
1695949800000|2023-09-29 01:10:00|31861.4|31854.4|31838.9|31831.9|31863.9|31856.9|31818.9|31811.9|253
1695950100000|2023-09-29 01:15:00|31836.4|31829.4|31833.9|31826.9|31858.9|31851.9|31823.9|31816.9|283
1695950400000|2023-09-29 01:20:00|31836.4|31829.4|31793.9|31786.9|31848.9|31841.9|31788.9|31781.9|323
1695950700000|2023-09-29 01:25:00|31786.4|31779.4|31789.3|31782.3|31794.3|31787.3|31773.9|31766.9|404
1695951000000|2023-09-29 01:30:00|31786.8|31779.8|31814.3|31807.3|31824.3|31817.3|31769.3|31762.3|608
1695951300000|2023-09-29 01:35:00|31816.8|31809.8|31804.3|31797.3|31824.3|31817.3|31799.3|31792.3|472
1695951600000|2023-09-29 01:40:00|31806.8|31799.8|31809.3|31802.3|31826.8|31819.8|31799.3|31792.3|363
1695951900000|2023-09-29 01:45:00|31811.8|31804.8|31834.3|31827.3|31834.3|31827.3|31799.3|31792.3|201
1695952200000|2023-09-29 01:50:00|31839.3|31832.3|31774.3|31767.3|31839.3|31832.3|31769.3|31762.3|514
1695952500000|2023-09-29 01:55:00|31769.3|31762.3|31794.3|31787.3|31809.3|31802.3|31769.3|31762.3|421
1695952800000|2023-09-29 02:00:00|31796.8|31789.8|31789.3|31782.3|31814.3|31807.3|31784.3|31777.3|260
1695953100000|2023-09-29 02:05:00|31791.8|31784.8|31774.3|31767.3|31794.3|31787.3|31764.3|31757.3|263
1695953400000|2023-09-29 02:10:00|31776.8|31769.8|31739.3|31732.3|31784.3|31777.3|31739.3|31732.3|318
1695953700000|2023-09-29 02:15:00|31741.8|31734.8|31789.3|31782.3|31794.3|31787.3|31734.3|31727.3|208
1695954000000|2023-09-29 02:20:00|31791.8|31784.8|31834.3|31827.3|31834.3|31827.3|31789.3|31782.3|274
1695954300000|2023-09-29 02:25:00|31831.8|31824.8|31824.3|31817.3|31844.3|31837.3|31821.8|31814.8|281
1695954600000|2023-09-29 02:30:00|31826.8|31819.8|31824.3|31817.3|31834.3|31827.3|31809.3|31802.3|176
1695954900000|2023-09-29 02:35:00|31821.8|31814.8|31834.3|31827.3|31844.3|31837.3|31809.3|31802.3|209
1695955200000|2023-09-29 02:40:00|31839.3|31832.3|31859.3|31852.3|31859.3|31852.3|31839.3|31832.3|134
1695955500000|2023-09-29 02:45:00|31856.8|31849.8|31874.3|31867.3|31884.3|31877.3|31854.3|31847.3|194
1695955800000|2023-09-29 02:50:00|31876.8|31869.8|31869.3|31862.3|31884.3|31877.3|31859.3|31852.3|148
1695956100000|2023-09-29 02:55:00|31871.8|31864.8|31884.3|31877.3|31884.3|31877.3|31859.3|31852.3|106
1695956400000|2023-09-29 03:00:00|31886.8|31879.8|31879.3|31872.3|31889.3|31882.3|31869.3|31862.3|111
1695956700000|2023-09-29 03:05:00|31876.8|31869.8|31869.3|31862.3|31884.3|31877.3|31866.8|31859.8|138
1695957000000|2023-09-29 03:10:00|31871.8|31864.8|31864.3|31857.3|31879.3|31872.3|31864.3|31857.3|105
1695957300000|2023-09-29 03:15:00|31866.8|31859.8|31874.3|31867.3|31884.3|31877.3|31864.3|31857.3|67
1695957600000|2023-09-29 03:20:00|31871.8|31864.8|31864.3|31857.3|31874.3|31867.3|31864.3|31857.3|68
1695957900000|2023-09-29 03:25:00|31866.8|31859.8|31859.3|31852.3|31869.3|31862.3|31854.3|31847.3|96
1695958200000|2023-09-29 03:30:00|31864.3|31857.3|31904.3|31897.3|31904.3|31897.3|31851.8|31844.8|441
1695958500000|2023-09-29 03:35:00|31901.8|31894.8|31914.3|31907.3|31934.3|31927.3|31894.3|31887.3|375
1695958800000|2023-09-29 03:40:00|31909.3|31902.3|31904.3|31897.3|31919.3|31912.3|31891.8|31884.8|241
1695959100000|2023-09-29 03:45:00|31901.8|31894.8|31874.3|31867.3|31906.8|31899.8|31864.3|31857.3|228
1695959400000|2023-09-29 03:50:00|31871.8|31864.8|31869.3|31862.3|31874.3|31867.3|31854.3|31847.3|196
1695959700000|2023-09-29 03:55:00|31864.3|31857.3|31859.3|31852.3|31869.3|31862.3|31854.3|31847.3|157
1695960000000|2023-09-29 04:00:00|31854.3|31847.3|31834.3|31827.3|31884.3|31877.3|31829.3|31822.3|474
1695960300000|2023-09-29 04:05:00|31831.8|31824.8|31839.3|31832.3|31844.3|31837.3|31829.3|31822.3|226
1695960600000|2023-09-29 04:10:00|31841.8|31834.8|31834.3|31827.3|31851.8|31844.8|31829.3|31822.3|153
1695960900000|2023-09-29 04:15:00|31839.3|31832.3|31824.3|31817.3|31841.8|31834.8|31814.3|31807.3|290
1695961200000|2023-09-29 04:20:00|31819.3|31812.3|31796.8|31789.8|31834.3|31827.3|31789.3|31782.3|225
1695961500000|2023-09-29 04:25:00|31794.3|31787.3|31789.3|31782.3|31804.3|31797.3|31779.3|31772.3|161
1695961800000|2023-09-29 04:30:00|31784.3|31777.3|31784.3|31777.3|31789.3|31782.3|31769.3|31762.3|200
1695962100000|2023-09-29 04:35:00|31774.3|31767.3|31774.3|31767.3|31789.3|31782.3|31759.3|31752.3|285
1695962400000|2023-09-29 04:40:00|31771.8|31764.8|31749.3|31742.3|31771.8|31764.8|31744.3|31737.3|194
1695962700000|2023-09-29 04:45:00|31739.3|31732.3|31729.3|31722.3|31754.3|31747.3|31719.3|31712.3|333
1695963000000|2023-09-29 04:50:00|31726.8|31719.8|31744.3|31737.3|31759.3|31752.3|31724.3|31717.3|260
1695963300000|2023-09-29 04:55:00|31741.8|31734.8|31739.3|31732.3|31764.3|31757.3|31739.3|31732.3|246
1695963600000|2023-09-29 05:00:00|31741.8|31734.8|31749.3|31742.3|31754.3|31747.3|31739.3|31732.3|230
1695963900000|2023-09-29 05:05:00|31751.8|31744.8|31744.3|31737.3|31769.3|31762.3|31744.3|31737.3|288
1695964200000|2023-09-29 05:10:00|31741.8|31734.8|31754.3|31747.3|31764.3|31757.3|31739.3|31732.3|200
1695964500000|2023-09-29 05:15:00|31759.3|31752.3|31764.3|31757.3|31764.3|31757.3|31744.3|31737.3|202
1695964800000|2023-09-29 05:20:00|31761.8|31754.8|31749.3|31742.3|31764.3|31757.3|31744.3|31737.3|246
1695965100000|2023-09-29 05:25:00|31751.8|31744.8|31719.3|31712.3|31754.3|31747.3|31719.3|31712.3|292
1695965400000|2023-09-29 05:30:00|31716.8|31709.8|31729.3|31722.3|31749.3|31742.3|31716.8|31709.8|266
1695965700000|2023-09-29 05:35:00|31731.8|31724.8|31744.3|31737.3|31744.3|31737.3|31724.3|31717.3|226
1695966000000|2023-09-29 05:40:00|31739.3|31732.3|31754.3|31747.3|31779.3|31772.3|31716.8|31709.8|453
1695966300000|2023-09-29 05:45:00|31756.8|31749.8|31834.3|31827.3|31834.3|31827.3|31754.3|31747.3|505
1695966600000|2023-09-29 05:50:00|31826.8|31819.8|31891.8|31884.8|31904.3|31897.3|31819.3|31812.3|1027
1695966900000|2023-09-29 05:55:00|31889.3|31882.3|31866.8|31859.8|31894.3|31887.3|31839.3|31832.3|1806
1695967200000|2023-09-29 06:00:00|31864.3|31857.3|31974.3|31967.3|31981.8|31974.8|31859.3|31852.3|4550
1695967500000|2023-09-29 06:05:00|31976.8|31969.8|31994.3|31987.3|32019.3|32012.3|31964.3|31957.3|1547
1695967800000|2023-09-29 06:10:00|31991.8|31984.8|32016.8|32009.8|32019.3|32012.3|31989.3|31982.3|680
1695968100000|2023-09-29 06:15:00|32014.3|32007.3|32019.3|32012.3|32024.3|32017.3|32009.3|32002.3|436
1695968400000|2023-09-29 06:20:00|32021.8|32014.8|32014.3|32007.3|32029.3|32022.3|32009.3|32002.3|287
1695968700000|2023-09-29 06:25:00|32019.3|32012.3|32014.3|32007.3|32019.3|32012.3|32004.3|31997.3|143
1695969000000|2023-09-29 06:30:00|32009.3|32002.3|31989.3|31982.3|32014.3|32007.3|31984.3|31977.3|165
1695969300000|2023-09-29 06:35:00|31986.8|31979.8|32009.3|32002.3|32014.3|32007.3|31984.3|31977.3|143
1695969600000|2023-09-29 06:40:00|32006.8|31999.8|31994.3|31987.3|32009.3|32002.3|31991.8|31984.8|93
1695969900000|2023-09-29 06:45:00|32004.3|31997.3|32004.3|31997.3|32004.3|31997.3|31994.3|31987.3|39
1695970200000|2023-09-29 06:50:00|32001.8|31994.8|31999.3|31992.3|32004.3|31997.3|31994.3|31987.3|44
1695970500000|2023-09-29 06:55:00|32004.3|31997.3|31994.3|31987.3|32009.3|32002.3|31994.3|31987.3|187
1695970800000|2023-09-29 07:00:00|31999.3|31992.3|31984.3|31977.3|32004.3|31997.3|31979.3|31972.3|203
1695971100000|2023-09-29 07:05:00|31989.3|31982.3|31944.3|31937.3|31994.3|31987.3|31944.3|31937.3|312
1695971400000|2023-09-29 07:10:00|31939.3|31932.3|31954.3|31947.3|31954.3|31947.3|31924.3|31917.3|141
1695971700000|2023-09-29 07:15:00|31944.3|31937.3|31984.3|31977.3|31991.8|31984.8|31944.3|31937.3|78
1695972000000|2023-09-29 07:20:00|31981.8|31974.8|31984.3|31977.3|31984.3|31977.3|31969.3|31962.3|100
1695972300000|2023-09-29 07:25:00|31979.3|31972.3|31986.8|31979.8|31989.3|31982.3|31979.3|31972.3|368
1695972600000|2023-09-29 07:30:00|31984.3|31977.3|31984.3|31977.3|31994.3|31987.3|31971.8|31964.8|425
1695972900000|2023-09-29 07:35:00|31986.8|31979.8|31976.8|31969.8|31994.3|31987.3|31976.8|31969.8|343
1695973200000|2023-09-29 07:40:00|31979.3|31972.3|31974.3|31967.3|31989.3|31982.3|31974.3|31967.3|93
1695973500000|2023-09-29 07:45:00|31969.3|31962.3|31981.8|31974.8|31984.3|31977.3|31959.3|31952.3|112
1695973800000|2023-09-29 07:50:00|31979.3|31972.3|31971.8|31964.8|31979.3|31972.3|31959.3|31952.3|209
1695974100000|2023-09-29 07:55:00|31969.3|31962.3|31999.3|31992.3|31999.3|31992.3|31969.3|31962.3|429
1695974400000|2023-09-29 08:00:00|31996.8|31989.8|31999.3|31992.3|32009.3|32002.3|31989.3|31982.3|305
1695974700000|2023-09-29 08:05:00|32001.8|31994.8|32029.3|32022.3|32044.3|32037.3|31994.3|31987.3|329
1695975000000|2023-09-29 08:10:00|32031.8|32024.8|32029.3|32022.3|32036.8|32029.8|32009.3|32002.3|196
1695975300000|2023-09-29 08:15:00|32024.3|32017.3|32029.3|32022.3|32034.3|32027.3|32009.3|32002.3|176
1695975600000|2023-09-29 08:20:00|32026.8|32019.8|32054.3|32047.3|32054.3|32047.3|32019.3|32012.3|150
1695975900000|2023-09-29 08:25:00|32049.3|32042.3|32039.3|32032.3|32054.3|32047.3|32034.3|32027.3|112
1695976200000|2023-09-29 08:30:00|32044.3|32037.3|32039.3|32032.3|32049.3|32042.3|32024.3|32017.3|164
1695976500000|2023-09-29 08:35:00|32034.3|32027.3|32039.3|32032.3|32054.3|32047.3|32024.3|32017.3|150
1695976800000|2023-09-29 08:40:00|32041.8|32034.8|32044.3|32037.3|32049.3|32042.3|32034.3|32027.3|124
1695977100000|2023-09-29 08:45:00|32049.3|32042.3|32039.3|32032.3|32064.3|32057.3|32034.3|32027.3|154
1695977400000|2023-09-29 08:50:00|32041.8|32034.8|32034.3|32027.3|32044.3|32037.3|32014.3|32007.3|130
1695977700000|2023-09-29 08:55:00|32031.8|32024.8|32024.3|32017.3|32036.8|32029.8|32019.3|32012.3|114
1695978000000|2023-09-29 09:00:00|32029.3|32022.3|32024.3|32017.3|32029.3|32022.3|32019.3|32012.3|203
1695978300000|2023-09-29 09:05:00|32029.3|32022.3|32049.3|32042.3|32054.3|32047.3|32029.3|32022.3|161
1695978600000|2023-09-29 09:10:00|32044.3|32037.3|32049.3|32042.3|32059.3|32052.3|32044.3|32037.3|176
1695978900000|2023-09-29 09:15:00|32046.8|32039.8|32049.3|32042.3|32061.8|32054.8|32044.3|32037.3|97
1695979200000|2023-09-29 09:20:00|32046.8|32039.8|32054.3|32047.3|32054.3|32047.3|32036.8|32029.8|114
1695979500000|2023-09-29 09:25:00|32059.3|32052.3|32054.3|32047.3|32064.3|32057.3|32054.3|32047.3|105
1695979800000|2023-09-29 09:30:00|32056.8|32049.8|32044.3|32037.3|32059.3|32052.3|32039.3|32032.3|297
1695980100000|2023-09-29 09:35:00|32049.3|32042.3|32036.8|32029.8|32049.3|32042.3|32029.3|32022.3|75
1695980400000|2023-09-29 09:40:00|32034.3|32027.3|32029.3|32022.3|32034.3|32027.3|32026.8|32019.8|27
1695980700000|2023-09-29 09:45:00|32031.8|32024.8|32029.3|32022.3|32044.3|32037.3|32029.3|32022.3|170
1695981000000|2023-09-29 09:50:00|32034.3|32027.3|32044.3|32037.3|32049.3|32042.3|32029.3|32022.3|144
1695981300000|2023-09-29 09:55:00|32046.8|32039.8|32044.3|32037.3|32049.3|32042.3|32034.3|32027.3|76
1695981600000|2023-09-29 10:00:00|32039.3|32032.3|32029.3|32022.3|32049.3|32042.3|32029.3|32022.3|93
1695981900000|2023-09-29 10:05:00|32026.8|32019.8|32039.3|32032.3|32039.3|32032.3|32024.3|32017.3|64
1695982200000|2023-09-29 10:10:00|32036.8|32029.8|32059.3|32052.3|32064.3|32057.3|32034.3|32027.3|62
1695982500000|2023-09-29 10:15:00|32064.3|32057.3|32069.3|32062.3|32084.3|32077.3|32064.3|32057.3|161
1695982800000|2023-09-29 10:20:00|32074.3|32067.3|32084.3|32077.3|32084.3|32077.3|32069.3|32062.3|77
1695983100000|2023-09-29 10:25:00|32089.3|32082.3|32084.3|32077.3|32094.3|32087.3|32079.3|32072.3|77
1695983400000|2023-09-29 10:30:00|32086.8|32079.8|32079.3|32072.3|32089.3|32082.3|32074.3|32067.3|91
1695983700000|2023-09-29 10:35:00|32076.8|32069.8|32074.3|32067.3|32079.3|32072.3|32069.3|32062.3|82
1695984000000|2023-09-29 10:40:00|32079.3|32072.3|32084.3|32077.3|32089.3|32082.3|32079.3|32072.3|77
1695984300000|2023-09-29 10:45:00|32086.8|32079.8|32094.3|32087.3|32099.3|32092.3|32084.3|32077.3|79
1695984600000|2023-09-29 10:50:00|32089.3|32082.3|32094.3|32087.3|32099.3|32092.3|32089.3|32082.3|67
1695984900000|2023-09-29 10:55:00|32099.3|32092.3|32079.3|32072.3|32104.3|32097.3|32079.3|32072.3|196
1695985200000|2023-09-29 11:00:00|32084.3|32077.3|32094.3|32087.3|32096.8|32089.8|32084.3|32077.3|87
1695985500000|2023-09-29 11:05:00|32091.8|32084.8|32089.3|32082.3|32099.3|32092.3|32089.3|32082.3|34
1695985800000|2023-09-29 11:10:00|32094.3|32087.3|32084.3|32077.3|32094.3|32087.3|32079.3|32072.3|59
1695986100000|2023-09-29 11:15:00|32081.8|32074.8|32074.3|32067.3|32084.3|32077.3|32074.3|32067.3|73
1695986400000|2023-09-29 11:20:00|32079.3|32072.3|32089.3|32082.3|32091.8|32084.8|32079.3|32072.3|23
1695986700000|2023-09-29 11:25:00|32086.8|32079.8|32074.3|32067.3|32086.8|32079.8|32069.3|32062.3|99
1695987000000|2023-09-29 11:30:00|32071.8|32064.8|32049.3|32042.3|32071.8|32064.8|32049.3|32042.3|88
1695987300000|2023-09-29 11:35:00|32046.8|32039.8|32039.3|32032.3|32054.3|32047.3|32039.3|32032.3|90
1695987600000|2023-09-29 11:40:00|32041.8|32034.8|32051.8|32044.8|32064.3|32057.3|32039.3|32032.3|51
1695987900000|2023-09-29 11:45:00|32049.3|32042.3|32064.3|32057.3|32069.3|32062.3|32049.3|32042.3|189
1695988200000|2023-09-29 11:50:00|32059.3|32052.3|32049.3|32042.3|32064.3|32057.3|32039.3|32032.3|51
1695988500000|2023-09-29 11:55:00|32046.8|32039.8|32049.3|32042.3|32049.3|32042.3|32044.3|32037.3|33
1695988800000|2023-09-29 12:00:00|32046.8|32039.8|32054.3|32047.3|32059.3|32052.3|32034.3|32027.3|73
1695989100000|2023-09-29 12:05:00|32051.8|32044.8|32059.3|32052.3|32064.3|32057.3|32049.3|32042.3|22
1695989400000|2023-09-29 12:10:00|32061.8|32054.8|32074.3|32067.3|32074.3|32067.3|32059.3|32052.3|28
1695989700000|2023-09-29 12:15:00|32069.3|32062.3|32074.3|32067.3|32079.3|32072.3|32069.3|32062.3|18
1695990000000|2023-09-29 12:20:00|32069.3|32062.3|32074.3|32067.3|32084.3|32077.3|32064.3|32057.3|144
1695990300000|2023-09-29 12:25:00|32076.8|32069.8|32064.3|32057.3|32081.8|32074.8|32061.8|32054.8|101
1695990600000|2023-09-29 12:30:00|32061.8|32054.8|32079.3|32072.3|32099.3|32092.3|32059.3|32052.3|324
1695990900000|2023-09-29 12:35:00|32081.8|32074.8|32114.3|32107.3|32119.3|32112.3|32074.3|32067.3|157
1695991200000|2023-09-29 12:40:00|32111.8|32104.8|32114.3|32107.3|32119.3|32112.3|32099.3|32092.3|69
1695991500000|2023-09-29 12:45:00|32109.3|32102.3|32116.8|32109.8|32119.3|32112.3|32104.3|32097.3|168
1695991800000|2023-09-29 12:50:00|32114.3|32107.3|32114.3|32107.3|32119.3|32112.3|32099.3|32092.3|96
1695992100000|2023-09-29 12:55:00|32109.3|32102.3|32124.3|32117.3|32131.8|32124.8|32104.3|32097.3|37
1695992400000|2023-09-29 13:00:00|32126.8|32119.8|32116.8|32109.8|32134.3|32127.3|32114.3|32107.3|139
1695992700000|2023-09-29 13:05:00|32114.3|32107.3|32106.8|32099.8|32119.3|32112.3|32099.3|32092.3|103
1695993000000|2023-09-29 13:10:00|32104.3|32097.3|32129.3|32122.3|32129.3|32122.3|32104.3|32097.3|51
1695993300000|2023-09-29 13:15:00|32126.8|32119.8|32114.3|32107.3|32126.8|32119.8|32114.3|32107.3|42
1695993600000|2023-09-29 13:20:00|32119.3|32112.3|32126.8|32119.8|32129.3|32122.3|32104.3|32097.3|110
1695993900000|2023-09-29 13:25:00|32124.3|32117.3|32124.3|32117.3|32134.3|32127.3|32119.3|32112.3|87
1695994200000|2023-09-29 13:30:00|32126.8|32119.8|32074.3|32067.3|32126.8|32119.8|32071.8|32064.8|388
1695994500000|2023-09-29 13:35:00|32079.3|32072.3|32091.8|32084.8|32094.3|32087.3|32074.3|32067.3|349
1695994800000|2023-09-29 13:40:00|32094.3|32087.3|32069.3|32062.3|32094.3|32087.3|32064.3|32057.3|240
1695995100000|2023-09-29 13:45:00|32066.8|32059.8|32064.3|32057.3|32084.3|32077.3|32064.3|32057.3|173
1695995400000|2023-09-29 13:50:00|32061.8|32054.8|32094.3|32087.3|32094.3|32087.3|32054.3|32047.3|169
1695995700000|2023-09-29 13:55:00|32089.3|32082.3|32076.8|32069.8|32099.3|32092.3|32069.3|32062.3|121
1695996000000|2023-09-29 14:00:00|32079.3|32072.3|32079.3|32072.3|32094.3|32087.3|32069.3|32062.3|169
1695996300000|2023-09-29 14:05:00|32074.3|32067.3|32036.8|32029.8|32074.3|32067.3|32034.3|32027.3|192
1695996600000|2023-09-29 14:10:00|32034.3|32027.3|32009.3|32002.3|32046.8|32039.8|31996.8|31989.8|715
1695996900000|2023-09-29 14:15:00|32011.8|32004.8|31999.3|31992.3|32024.3|32017.3|31979.3|31972.3|247
1695997200000|2023-09-29 14:20:00|32001.8|31994.8|31959.3|31952.3|32014.3|32007.3|31956.8|31949.8|417
1695997500000|2023-09-29 14:25:00|31964.3|31957.3|31969.3|31962.3|31981.8|31974.8|31946.8|31939.8|365
1695997800000|2023-09-29 14:30:00|31971.8|31964.8|31994.3|31987.3|32001.8|31994.8|31969.3|31962.3|234
1695998100000|2023-09-29 14:35:00|31996.8|31989.8|31994.3|31987.3|32001.8|31994.8|31976.8|31969.8|113
1695998400000|2023-09-29 14:40:00|31991.8|31984.8|31989.3|31982.3|31994.3|31987.3|31964.3|31957.3|91
1695998700000|2023-09-29 14:45:00|31994.3|31987.3|31999.3|31992.3|32009.3|32002.3|31989.3|31982.3|233
1695999000000|2023-09-29 14:50:00|31994.3|31987.3|32011.8|32004.8|32014.3|32007.3|31984.3|31977.3|192
1695999300000|2023-09-29 14:55:00|32014.3|32007.3|31969.3|31962.3|32014.3|32007.3|31964.3|31957.3|203
1695999600000|2023-09-29 15:00:00|31974.3|31967.3|31949.3|31942.3|31979.3|31972.3|31944.3|31937.3|151
1695999900000|2023-09-29 15:05:00|31944.3|31937.3|31956.8|31949.8|31964.3|31957.3|31939.3|31932.3|213
1696000200000|2023-09-29 15:10:00|31954.3|31947.3|31951.8|31944.8|31964.3|31957.3|31949.3|31942.3|116
1696000500000|2023-09-29 15:15:00|31954.3|31947.3|31964.3|31957.3|31974.3|31967.3|31941.8|31934.8|68
1696000800000|2023-09-29 15:20:00|31961.8|31954.8|32024.3|32017.3|32024.3|32017.3|31959.3|31952.3|173
1696001100000|2023-09-29 15:25:00|32021.8|32014.8|31959.3|31952.3|32029.3|32022.3|31951.8|31944.8|299
1696001400000|2023-09-29 15:30:00|31956.8|31949.8|31929.3|31922.3|31969.3|31962.3|31926.8|31919.8|284
1696001700000|2023-09-29 15:35:00|31931.8|31924.8|31914.3|31907.3|31934.3|31927.3|31904.3|31897.3|338
1696002000000|2023-09-29 15:40:00|31916.8|31909.8|31909.3|31902.3|31929.3|31922.3|31894.3|31887.3|302
1696002300000|2023-09-29 15:45:00|31914.3|31907.3|31904.3|31897.3|31924.3|31917.3|31899.3|31892.3|146
1696002600000|2023-09-29 15:50:00|31906.8|31899.8|31899.3|31892.3|31914.3|31907.3|31879.3|31872.3|210
1696002900000|2023-09-29 15:55:00|31896.8|31889.8|31909.3|31902.3|31919.3|31912.3|31894.3|31887.3|136
1696003200000|2023-09-29 16:00:00|31911.8|31904.8|31914.3|31907.3|31919.3|31912.3|31894.3|31887.3|51
1696003500000|2023-09-29 16:05:00|31909.3|31902.3|31929.3|31922.3|31939.3|31932.3|31906.8|31899.8|37
1696003800000|2023-09-29 16:10:00|31926.8|31919.8|31899.3|31892.3|31939.3|31932.3|31891.8|31884.8|161
1696004100000|2023-09-29 16:15:00|31896.8|31889.8|31929.3|31922.3|31929.3|31922.3|31891.8|31884.8|66
1696004400000|2023-09-29 16:20:00|31926.8|31919.8|31929.3|31922.3|31944.3|31937.3|31924.3|31917.3|61
1696004700000|2023-09-29 16:25:00|31926.8|31919.8|31929.3|31922.3|31939.3|31932.3|31921.8|31914.8|61
1696005000000|2023-09-29 16:30:00|31924.3|31917.3|31914.3|31907.3|31934.3|31927.3|31904.3|31897.3|67
1696005300000|2023-09-29 16:35:00|31911.8|31904.8|31904.3|31897.3|31924.3|31917.3|31901.8|31894.8|32
1696005600000|2023-09-29 16:40:00|31906.8|31899.8|31889.3|31882.3|31924.3|31917.3|31884.3|31877.3|79
1696005900000|2023-09-29 16:45:00|31886.8|31879.8|31869.3|31862.3|31904.3|31897.3|31864.3|31857.3|118
1696006200000|2023-09-29 16:50:00|31871.8|31864.8|31859.3|31852.3|31879.3|31872.3|31859.3|31852.3|109
1696006500000|2023-09-29 16:55:00|31861.8|31854.8|31866.8|31859.8|31869.3|31862.3|31859.3|31852.3|42
1696006800000|2023-09-29 17:00:00|31864.3|31857.3|31834.3|31827.3|31864.3|31857.3|31819.3|31812.3|179
1696007100000|2023-09-29 17:05:00|31829.3|31822.3|31814.3|31807.3|31834.3|31827.3|31804.3|31797.3|194
1696007400000|2023-09-29 17:10:00|31811.8|31804.8|31806.8|31799.8|31819.3|31812.3|31804.3|31797.3|108
1696007700000|2023-09-29 17:15:00|31809.3|31802.3|31804.3|31797.3|31814.3|31807.3|31791.8|31784.8|96
1696008000000|2023-09-29 17:20:00|31806.8|31799.8|31816.8|31809.8|31824.3|31817.3|31801.8|31794.8|84
1696008300000|2023-09-29 17:25:00|31819.3|31812.3|31834.3|31827.3|31836.8|31829.8|31814.3|31807.3|136
1696008600000|2023-09-29 17:30:00|31829.3|31822.3|31826.8|31819.8|31844.3|31837.3|31819.3|31812.3|114
1696008900000|2023-09-29 17:35:00|31824.3|31817.3|31824.3|31817.3|31834.3|31827.3|31816.8|31809.8|30
1696009200000|2023-09-29 17:40:00|31819.3|31812.3|31824.3|31817.3|31834.3|31827.3|31816.8|31809.8|124
1696009500000|2023-09-29 17:45:00|31821.8|31814.8|31784.3|31777.3|31826.8|31819.8|31779.3|31772.3|208
1696009800000|2023-09-29 17:50:00|31786.8|31779.8|31769.3|31762.3|31794.3|31787.3|31764.3|31757.3|241
1696010100000|2023-09-29 17:55:00|31771.8|31764.8|31756.8|31749.8|31786.8|31779.8|31749.3|31742.3|56
1696010400000|2023-09-29 18:00:00|31754.3|31747.3|31764.3|31757.3|31769.3|31762.3|31749.3|31742.3|164
1696010700000|2023-09-29 18:05:00|31761.8|31754.8|31759.3|31752.3|31774.3|31767.3|31754.3|31747.3|195
1696011000000|2023-09-29 18:10:00|31761.8|31754.8|31769.3|31762.3|31779.3|31772.3|31754.3|31747.3|66
1696011300000|2023-09-29 18:15:00|31771.8|31764.8|31769.3|31762.3|31784.3|31777.3|31764.3|31757.3|93
1696011600000|2023-09-29 18:20:00|31771.8|31764.8|31804.3|31797.3|31804.3|31797.3|31769.3|31762.3|169
1696011900000|2023-09-29 18:25:00|31799.3|31792.3|31779.3|31772.3|31829.3|31822.3|31779.3|31772.3|321
1696012200000|2023-09-29 18:30:00|31784.3|31777.3|31789.3|31782.3|31794.3|31787.3|31764.3|31757.3|107
1696012500000|2023-09-29 18:35:00|31786.8|31779.8|31789.3|31782.3|31796.8|31789.8|31774.3|31767.3|88
1696012800000|2023-09-29 18:40:00|31794.3|31787.3|31824.3|31817.3|31831.8|31824.8|31794.3|31787.3|78
1696013100000|2023-09-29 18:45:00|31819.3|31812.3|31809.3|31802.3|31826.8|31819.8|31804.3|31797.3|59
1696013400000|2023-09-29 18:50:00|31806.8|31799.8|31824.3|31817.3|31824.3|31817.3|31804.3|31797.3|106
1696013700000|2023-09-29 18:55:00|31829.3|31822.3|31894.3|31887.3|31894.3|31887.3|31829.3|31822.3|541
1696014000000|2023-09-29 19:00:00|31899.3|31892.3|31864.3|31857.3|31909.3|31902.3|31846.8|31839.8|280
1696014300000|2023-09-29 19:05:00|31869.3|31862.3|31864.3|31857.3|31884.3|31877.3|31864.3|31857.3|243
1696014600000|2023-09-29 19:10:00|31861.8|31854.8|31886.8|31879.8|31901.8|31894.8|31859.3|31852.3|205
1696014900000|2023-09-29 19:15:00|31889.3|31882.3|31889.3|31882.3|31901.8|31894.8|31874.3|31867.3|163
1696015200000|2023-09-29 19:20:00|31886.8|31879.8|31869.3|31862.3|31889.3|31882.3|31859.3|31852.3|172
1696015500000|2023-09-29 19:25:00|31866.8|31859.8|31864.3|31857.3|31874.3|31867.3|31844.3|31837.3|139
1696015800000|2023-09-29 19:30:00|31861.8|31854.8|31844.3|31837.3|31874.3|31867.3|31839.3|31832.3|82
1696016100000|2023-09-29 19:35:00|31839.3|31832.3|31854.3|31847.3|31866.8|31859.8|31834.3|31827.3|219
1696016400000|2023-09-29 19:40:00|31851.8|31844.8|31839.3|31832.3|31859.3|31852.3|31831.8|31824.8|254
1696016700000|2023-09-29 19:45:00|31841.8|31834.8|31884.3|31877.3|31884.3|31877.3|31839.3|31832.3|235
1696017000000|2023-09-29 19:50:00|31886.8|31879.8|31871.8|31864.8|31919.3|31912.3|31859.3|31852.3|687
1696017300000|2023-09-29 19:55:00|31874.3|31867.3|31831.8|31824.8|31874.3|31867.3|31804.3|31797.3|1039
1696017600000|2023-09-29 20:00:00|31829.3|31822.3|31839.3|31832.3|31844.3|31837.3|31824.3|31817.3|151
1696017900000|2023-09-29 20:05:00|31841.8|31834.8|31849.3|31842.3|31854.3|31847.3|31841.8|31834.8|5
1696018200000|2023-09-29 20:10:00|31851.8|31844.8|31846.8|31839.8|31854.3|31847.3|31844.3|31837.3|5
1696018500000|2023-09-29 20:15:00|31849.3|31842.3|31846.8|31839.8|31854.3|31847.3|31844.3|31837.3|29
1696018800000|2023-09-29 20:20:00|31849.3|31842.3|31854.3|31847.3|31854.3|31847.3|31849.3|31842.3|9
1696019100000|2023-09-29 20:25:00|31851.8|31844.8|31849.3|31842.3|31854.3|31847.3|31849.3|31842.3|6
1696019400000|2023-09-29 20:30:00|31851.8|31844.8|31844.3|31837.3|31854.3|31847.3|31844.3|31837.3|12
1696019700000|2023-09-29 20:35:00|31839.3|31832.3|31829.3|31822.3|31844.3|31837.3|31819.3|31812.3|103
1696020000000|2023-09-29 20:40:00|31834.3|31827.3|31844.3|31837.3|31844.3|31837.3|31834.3|31827.3|15
1696020300000|2023-09-29 20:45:00|31839.3|31832.3|31836.8|31829.8|31844.3|31837.3|31829.3|31822.3|57
1696020600000|2023-09-29 20:50:00|31839.3|31832.3|31831.8|31824.8|31841.8|31834.8|31829.3|31822.3|59
1696020900000|2023-09-29 20:55:00|31834.3|31827.3|31810.8|31795.8|31839.3|31832.3|31808.3|31793.3|63
1696197600000|2023-10-01 22:00:00|31940.8|31925.8|31925.8|31910.8|31973.3|31958.3|31923.3|31908.3|224
1696197900000|2023-10-01 22:05:00|31928.3|31913.3|31973.3|31958.3|31973.3|31958.3|31918.3|31903.3|167
1696198200000|2023-10-01 22:10:00|31975.8|31960.8|31975.8|31960.8|31983.3|31968.3|31970.8|31955.8|79
1696198500000|2023-10-01 22:15:00|31978.3|31963.3|31970.8|31955.8|31990.8|31975.8|31970.8|31955.8|69
1696198800000|2023-10-01 22:20:00|31973.3|31958.3|31963.3|31948.3|31978.3|31963.3|31963.3|31948.3|85
1696199100000|2023-10-01 22:25:00|31955.8|31940.8|31953.3|31938.3|31975.8|31960.8|31945.8|31930.8|173
1696199400000|2023-10-01 22:30:00|31950.8|31935.8|31955.8|31940.8|31960.8|31945.8|31943.3|31928.3|102
1696199700000|2023-10-01 22:35:00|31953.3|31938.3|31975.8|31960.8|31985.8|31970.8|31953.3|31938.3|68
1696200000000|2023-10-01 22:40:00|31978.3|31963.3|31975.8|31960.8|31980.8|31965.8|31973.3|31958.3|9
1696200300000|2023-10-01 22:45:00|31973.3|31958.3|31985.8|31970.8|31985.8|31970.8|31960.8|31945.8|25
1696200600000|2023-10-01 22:50:00|31983.3|31968.3|31995.8|31980.8|31998.3|31983.3|31983.3|31968.3|13
1696200900000|2023-10-01 22:55:00|31993.3|31978.3|31998.3|31983.3|31998.3|31983.3|31993.3|31978.3|17
1696201200000|2023-10-01 23:00:00|32000.8|31985.8|32005.8|31990.8|32018.3|32003.3|32000.8|31985.8|43
1696201500000|2023-10-01 23:05:00|32013.3|31998.3|32015.8|32000.8|32020.8|32005.8|32013.3|31998.3|53
1696201800000|2023-10-01 23:10:00|32013.3|31998.3|32015.8|32000.8|32015.8|32000.8|32008.3|31993.3|24
1696202100000|2023-10-01 23:15:00|32018.3|32003.3|32025.8|32010.8|32025.8|32010.8|32018.3|32003.3|10
1696202400000|2023-10-01 23:20:00|32028.3|32013.3|32020.8|32005.8|32040.8|32025.8|32018.3|32003.3|16
1696202700000|2023-10-01 23:25:00|32023.3|32008.3|32025.8|32010.8|32028.3|32013.3|32018.3|32003.3|13
1696203000000|2023-10-01 23:30:00|32028.3|32013.3|32064.3|32057.3|32069.3|32062.3|32028.3|32013.3|13900
1696203300000|2023-10-01 23:35:00|32061.8|32054.8|32109.3|32102.3|32111.8|32104.8|32059.3|32052.3|231
1696203600000|2023-10-01 23:40:00|32106.8|32099.8|32079.3|32072.3|32109.3|32102.3|32074.3|32067.3|208
1696203900000|2023-10-01 23:45:00|32081.8|32074.8|32109.3|32102.3|32119.3|32112.3|32081.8|32074.8|414
1696204200000|2023-10-01 23:50:00|32106.8|32099.8|32104.3|32097.3|32114.3|32107.3|32099.3|32092.3|117
1696204500000|2023-10-01 23:55:00|32101.8|32094.8|32114.3|32107.3|32144.3|32137.3|32099.3|32092.3|341
1696204800000|2023-10-02 00:00:00|32111.8|32104.8|32091.8|32084.8|32134.3|32127.3|32074.3|32067.3|1162
1696205100000|2023-10-02 00:05:00|32094.3|32087.3|32154.3|32147.3|32154.3|32147.3|32084.3|32077.3|1100
1696205400000|2023-10-02 00:10:00|32151.8|32144.8|32239.3|32232.3|32249.3|32242.3|32149.3|32142.3|1643
1696205700000|2023-10-02 00:15:00|32241.8|32234.8|32364.3|32357.3|32364.3|32357.3|32241.8|32234.8|2507
1696206000000|2023-10-02 00:20:00|32369.3|32362.3|32364.3|32357.3|32389.3|32382.3|32334.3|32327.3|1880
1696206300000|2023-10-02 00:25:00|32366.8|32359.8|32379.3|32372.3|32399.3|32392.3|32354.3|32347.3|1136
1696206600000|2023-10-02 00:30:00|32381.8|32374.8|32389.3|32382.3|32414.3|32407.3|32381.8|32374.8|1049
1696206900000|2023-10-02 00:35:00|32391.8|32384.8|32374.3|32367.3|32414.3|32407.3|32369.3|32362.3|810
1696207200000|2023-10-02 00:40:00|32379.3|32372.3|32364.3|32357.3|32384.3|32377.3|32334.3|32327.3|756
1696207500000|2023-10-02 00:45:00|32359.3|32352.3|32349.3|32342.3|32374.3|32367.3|32344.3|32337.3|616
1696207800000|2023-10-02 00:50:00|32351.8|32344.8|32344.3|32337.3|32354.3|32347.3|32331.8|32324.8|425
1696208100000|2023-10-02 00:55:00|32341.8|32334.8|32366.8|32359.8|32374.3|32367.3|32341.8|32334.8|443
1696208400000|2023-10-02 01:00:00|32369.3|32362.3|32354.3|32347.3|32374.3|32367.3|32329.3|32322.3|404
1696208700000|2023-10-02 01:05:00|32351.8|32344.8|32364.3|32357.3|32379.3|32372.3|32344.3|32337.3|491
1696209000000|2023-10-02 01:10:00|32366.8|32359.8|32369.3|32362.3|32369.3|32362.3|32339.3|32332.3|302
1696209300000|2023-10-02 01:15:00|32371.8|32364.8|32384.3|32377.3|32386.8|32379.8|32364.3|32357.3|313
1696209600000|2023-10-02 01:20:00|32389.3|32382.3|32359.3|32352.3|32389.3|32382.3|32359.3|32352.3|390
1696209900000|2023-10-02 01:25:00|32361.8|32354.8|32369.3|32362.3|32379.3|32372.3|32349.3|32342.3|238
1696210200000|2023-10-02 01:30:00|32371.8|32364.8|32374.3|32367.3|32384.3|32377.3|32369.3|32362.3|264
1696210500000|2023-10-02 01:35:00|32369.3|32362.3|32374.3|32367.3|32379.3|32372.3|32364.3|32357.3|230
1696210800000|2023-10-02 01:40:00|32371.8|32364.8|32353.9|32346.9|32374.3|32367.3|32343.9|32336.9|231
1696211100000|2023-10-02 01:45:00|32356.4|32349.4|32353.9|32346.9|32363.9|32356.9|32348.9|32341.9|199
1696211400000|2023-10-02 01:50:00|32356.4|32349.4|32368.9|32361.9|32373.9|32366.9|32353.9|32346.9|120
1696211700000|2023-10-02 01:55:00|32366.4|32359.4|32348.9|32341.9|32378.9|32371.9|32348.9|32341.9|222
1696212000000|2023-10-02 02:00:00|32343.9|32336.9|32333.9|32326.9|32348.9|32341.9|32316.4|32309.4|373
1696212300000|2023-10-02 02:05:00|32338.9|32331.9|32358.9|32351.9|32363.9|32356.9|32333.9|32326.9|150
1696212600000|2023-10-02 02:10:00|32356.4|32349.4|32318.9|32311.9|32358.9|32351.9|32313.9|32306.9|215
1696212900000|2023-10-02 02:15:00|32313.9|32306.9|32323.9|32316.9|32323.9|32316.9|32303.9|32296.9|306
1696213200000|2023-10-02 02:20:00|32321.4|32314.4|32333.9|32326.9|32336.4|32329.4|32313.9|32306.9|175
1696213500000|2023-10-02 02:25:00|32331.4|32324.4|32313.9|32306.9|32343.9|32336.9|32311.4|32304.4|237
1696213800000|2023-10-02 02:30:00|32311.4|32304.4|32311.4|32304.4|32318.9|32311.9|32298.9|32291.9|118
1696214100000|2023-10-02 02:35:00|32313.9|32306.9|32298.9|32291.9|32313.9|32306.9|32298.9|32291.9|79
1696214400000|2023-10-02 02:40:00|32301.4|32294.4|32293.9|32286.9|32303.9|32296.9|32293.9|32286.9|103
1696214700000|2023-10-02 02:45:00|32296.4|32289.4|32283.9|32276.9|32296.4|32289.4|32278.9|32271.9|300
1696215000000|2023-10-02 02:50:00|32278.9|32271.9|32258.9|32251.9|32283.9|32276.9|32258.9|32251.9|171
1696215300000|2023-10-02 02:55:00|32263.9|32256.9|32263.9|32256.9|32271.4|32264.4|32258.9|32251.9|302
1696215600000|2023-10-02 03:00:00|32261.4|32254.4|32268.9|32261.9|32273.9|32266.9|32258.9|32251.9|117
1696215900000|2023-10-02 03:05:00|32266.4|32259.4|32258.9|32251.9|32268.9|32261.9|32258.9|32251.9|106
1696216200000|2023-10-02 03:10:00|32263.9|32256.9|32258.9|32251.9|32263.9|32256.9|32253.9|32246.9|163
1696216500000|2023-10-02 03:15:00|32256.4|32249.4|32268.9|32261.9|32268.9|32261.9|32253.9|32246.9|174
1696216800000|2023-10-02 03:20:00|32271.4|32264.4|32258.9|32251.9|32273.9|32266.9|32253.9|32246.9|112
1696217100000|2023-10-02 03:25:00|32261.4|32254.4|32258.9|32251.9|32263.9|32256.9|32258.9|32251.9|70
1696217400000|2023-10-02 03:30:00|32256.4|32249.4|32133.9|32126.9|32256.4|32249.4|32113.9|32106.9|1851
1696217700000|2023-10-02 03:35:00|32131.4|32124.4|32088.9|32081.9|32133.9|32126.9|32088.9|32081.9|943
1696218000000|2023-10-02 03:40:00|32091.4|32084.4|32088.9|32081.9|32108.9|32101.9|32078.9|32071.9|712
1696218300000|2023-10-02 03:45:00|32083.9|32076.9|32093.9|32086.9|32118.9|32111.9|32073.9|32066.9|450
1696218600000|2023-10-02 03:50:00|32096.4|32089.4|32058.9|32051.9|32098.9|32091.9|32058.9|32051.9|417
1696218900000|2023-10-02 03:55:00|32061.4|32054.4|32073.9|32066.9|32078.9|32071.9|32058.9|32051.9|428
1696219200000|2023-10-02 04:00:00|32076.4|32069.4|32068.9|32061.9|32088.9|32081.9|32058.9|32051.9|361
1696219500000|2023-10-02 04:05:00|32071.4|32064.4|32043.9|32036.9|32078.9|32071.9|32038.9|32031.9|299
1696219800000|2023-10-02 04:10:00|32041.4|32034.4|32028.9|32021.9|32041.4|32034.4|32028.9|32021.9|355
1696220100000|2023-10-02 04:15:00|32031.4|32024.4|32033.9|32026.9|32038.9|32031.9|32023.9|32016.9|286
1696220400000|2023-10-02 04:20:00|32031.4|32024.4|32011.4|32004.4|32038.9|32031.9|32011.4|32004.4|241
1696220700000|2023-10-02 04:25:00|32008.9|32001.9|32043.9|32036.9|32048.9|32041.9|32008.9|32001.9|255
1696221000000|2023-10-02 04:30:00|32041.4|32034.4|31886.4|31879.4|32041.4|32034.4|31823.9|31816.9|1793
1696221300000|2023-10-02 04:35:00|31888.9|31881.9|31943.9|31936.9|31951.4|31944.4|31888.9|31881.9|1087
1696221600000|2023-10-02 04:40:00|31946.4|31939.4|31946.4|31939.4|31948.9|31941.9|31926.4|31919.4|415
1696221900000|2023-10-02 04:45:00|31948.9|31941.9|31936.4|31929.4|31968.9|31961.9|31921.4|31914.4|421
1696222200000|2023-10-02 04:50:00|31938.9|31931.9|31913.9|31906.9|31943.9|31936.9|31888.9|31881.9|411
1696222500000|2023-10-02 04:55:00|31911.4|31904.4|31888.9|31881.9|31921.4|31914.4|31878.9|31871.9|322
1696222800000|2023-10-02 05:00:00|31891.4|31884.4|31913.9|31906.9|31913.9|31906.9|31881.4|31874.4|343
1696223100000|2023-10-02 05:05:00|31916.4|31909.4|31921.4|31914.4|31938.9|31931.9|31893.9|31886.9|382
1696223400000|2023-10-02 05:10:00|31918.9|31911.9|31863.9|31856.9|31933.9|31926.9|31858.9|31851.9|448
1696223700000|2023-10-02 05:15:00|31866.4|31859.4|31916.4|31909.4|31921.4|31914.4|31848.9|31841.9|477
1696224000000|2023-10-02 05:20:00|31913.9|31906.9|31903.9|31896.9|31928.9|31921.9|31898.9|31891.9|210
1696224300000|2023-10-02 05:25:00|31898.9|31891.9|31893.9|31886.9|31903.9|31896.9|31873.9|31866.9|257
1696224600000|2023-10-02 05:30:00|31898.9|31891.9|31898.9|31891.9|31933.9|31926.9|31888.9|31881.9|317
1696224900000|2023-10-02 05:35:00|31896.4|31889.4|31838.9|31831.9|31896.4|31889.4|31833.9|31826.9|485
1696225200000|2023-10-02 05:40:00|31841.4|31834.4|31843.9|31836.9|31848.9|31841.9|31828.9|31821.9|289
1696225500000|2023-10-02 05:45:00|31841.4|31834.4|31813.9|31806.9|31843.9|31836.9|31813.9|31806.9|379
1696225800000|2023-10-02 05:50:00|31818.9|31811.9|31808.9|31801.9|31836.4|31829.4|31793.9|31786.9|733
1696226100000|2023-10-02 05:55:00|31811.4|31804.4|31793.9|31786.9|31813.9|31806.9|31778.9|31771.9|1056
1696226400000|2023-10-02 06:00:00|31788.9|31781.9|31818.9|31811.9|31818.9|31811.9|31778.9|31771.9|1821
1696226700000|2023-10-02 06:05:00|31816.4|31809.4|31838.9|31831.9|31843.9|31836.9|31813.9|31806.9|492
1696227000000|2023-10-02 06:10:00|31841.4|31834.4|31831.4|31824.4|31858.9|31851.9|31828.9|31821.9|335
1696227300000|2023-10-02 06:15:00|31838.9|31831.9|31813.9|31806.9|31838.9|31831.9|31813.9|31806.9|182
1696227600000|2023-10-02 06:20:00|31816.4|31809.4|31818.9|31811.9|31821.4|31814.4|31808.9|31801.9|132
1696227900000|2023-10-02 06:25:00|31813.9|31806.9|31811.4|31804.4|31823.9|31816.9|31811.4|31804.4|67
1696228200000|2023-10-02 06:30:00|31808.9|31801.9|31823.9|31816.9|31823.9|31816.9|31803.9|31796.9|292
1696228500000|2023-10-02 06:35:00|31828.9|31821.9|31833.9|31826.9|31833.9|31826.9|31823.9|31816.9|115
1696228800000|2023-10-02 06:40:00|31828.9|31821.9|31843.9|31836.9|31846.4|31839.4|31828.9|31821.9|152
1696229100000|2023-10-02 06:45:00|31841.4|31834.4|31831.4|31824.4|31851.4|31844.4|31828.9|31821.9|289
1696229400000|2023-10-02 06:50:00|31828.9|31821.9|31836.4|31829.4|31843.9|31836.9|31828.9|31821.9|270
1696229700000|2023-10-02 06:55:00|31838.9|31831.9|31868.9|31861.9|31868.9|31861.9|31838.9|31831.9|69
1696230000000|2023-10-02 07:00:00|31871.4|31864.4|31846.4|31839.4|31871.4|31864.4|31828.9|31821.9|191
1696230300000|2023-10-02 07:05:00|31848.9|31841.9|31858.9|31851.9|31876.4|31869.4|31838.9|31831.9|183
1696230600000|2023-10-02 07:10:00|31863.9|31856.9|31893.9|31886.9|31898.9|31891.9|31863.9|31856.9|334
1696230900000|2023-10-02 07:15:00|31891.4|31884.4|31893.9|31886.9|31898.9|31891.9|31873.9|31866.9|106
1696231200000|2023-10-02 07:20:00|31891.4|31884.4|31903.9|31896.9|31906.4|31899.4|31881.4|31874.4|84
1696231500000|2023-10-02 07:25:00|31906.4|31899.4|31898.9|31891.9|31908.9|31901.9|31888.9|31881.9|176
1696231800000|2023-10-02 07:30:00|31896.4|31889.4|31873.9|31866.9|31903.9|31896.9|31868.9|31861.9|281
1696232100000|2023-10-02 07:35:00|31878.9|31871.9|31883.9|31876.9|31898.9|31891.9|31873.9|31866.9|123
1696232400000|2023-10-02 07:40:00|31881.4|31874.4|31883.9|31876.9|31888.9|31881.9|31868.9|31861.9|68
1696232700000|2023-10-02 07:45:00|31886.4|31879.4|31893.9|31886.9|31896.4|31889.4|31873.9|31866.9|86
1696233000000|2023-10-02 07:50:00|31888.9|31881.9|31868.9|31861.9|31893.9|31886.9|31858.9|31851.9|77
1696233300000|2023-10-02 07:55:00|31866.4|31859.4|31888.9|31881.9|31888.9|31881.9|31866.4|31859.4|36
1696233600000|2023-10-02 08:00:00|31886.4|31879.4|31921.4|31914.4|31923.9|31916.9|31878.9|31871.9|204
1696233900000|2023-10-02 08:05:00|31923.9|31916.9|31893.9|31886.9|31933.9|31926.9|31883.9|31876.9|106
1696234200000|2023-10-02 08:10:00|31896.4|31889.4|31908.9|31901.9|31918.9|31911.9|31891.4|31884.4|58
1696234500000|2023-10-02 08:15:00|31903.9|31896.9|31868.9|31861.9|31906.4|31899.4|31868.9|31861.9|78
1696234800000|2023-10-02 08:20:00|31873.9|31866.9|31883.9|31876.9|31888.9|31881.9|31868.9|31861.9|75
1696235100000|2023-10-02 08:25:00|31886.4|31879.4|31903.9|31896.9|31906.4|31899.4|31873.9|31866.9|52
1696235400000|2023-10-02 08:30:00|31906.4|31899.4|31893.9|31886.9|31906.4|31899.4|31878.9|31871.9|57
1696235700000|2023-10-02 08:35:00|31891.4|31884.4|31891.4|31884.4|31901.4|31894.4|31888.9|31881.9|61
1696236000000|2023-10-02 08:40:00|31893.9|31886.9|31888.9|31881.9|31903.9|31896.9|31888.9|31881.9|63
1696236300000|2023-10-02 08:45:00|31886.4|31879.4|31873.9|31866.9|31893.9|31886.9|31873.9|31866.9|90
1696236600000|2023-10-02 08:50:00|31871.4|31864.4|31843.9|31836.9|31878.9|31871.9|31833.9|31826.9|90
1696236900000|2023-10-02 08:55:00|31841.4|31834.4|31828.9|31821.9|31848.9|31841.9|31823.9|31816.9|81
1696237200000|2023-10-02 09:00:00|31826.4|31819.4|31803.9|31796.9|31826.4|31819.4|31803.9|31796.9|115
1696237500000|2023-10-02 09:05:00|31798.9|31791.9|31798.9|31791.9|31808.9|31801.9|31788.9|31781.9|79
1696237800000|2023-10-02 09:10:00|31803.9|31796.9|31813.9|31806.9|31821.4|31814.4|31798.9|31791.9|44
1696238100000|2023-10-02 09:15:00|31811.4|31804.4|31796.4|31789.4|31813.9|31806.9|31788.9|31781.9|79
1696238400000|2023-10-02 09:20:00|31798.9|31791.9|31796.4|31789.4|31813.9|31806.9|31793.9|31786.9|131
1696238700000|2023-10-02 09:25:00|31798.9|31791.9|31778.9|31771.9|31798.9|31791.9|31768.9|31761.9|102
1696239000000|2023-10-02 09:30:00|31776.4|31769.4|31783.9|31776.9|31788.9|31781.9|31773.9|31766.9|49
1696239300000|2023-10-02 09:35:00|31781.4|31774.4|31791.4|31784.4|31793.9|31786.9|31778.9|31771.9|16
1696239600000|2023-10-02 09:40:00|31788.9|31781.9|31788.9|31781.9|31798.9|31791.9|31778.9|31771.9|55
1696239900000|2023-10-02 09:45:00|31786.4|31779.4|31738.9|31731.9|31788.9|31781.9|31733.9|31726.9|832
1696240200000|2023-10-02 09:50:00|31733.9|31726.9|31718.9|31711.9|31748.9|31741.9|31711.4|31704.4|175
1696240500000|2023-10-02 09:55:00|31713.9|31706.9|31703.9|31696.9|31718.9|31711.9|31693.9|31686.9|151
1696240800000|2023-10-02 10:00:00|31708.9|31701.9|31698.9|31691.9|31708.9|31701.9|31693.9|31686.9|180
1696241100000|2023-10-02 10:05:00|31701.4|31694.4|31718.9|31711.9|31728.9|31721.9|31701.4|31694.4|66
1696241400000|2023-10-02 10:10:00|31721.4|31714.4|31703.9|31696.9|31723.9|31716.9|31683.9|31676.9|128
1696241700000|2023-10-02 10:15:00|31701.4|31694.4|31738.9|31731.9|31738.9|31731.9|31693.9|31686.9|87
1696242000000|2023-10-02 10:20:00|31736.4|31729.4|31723.9|31716.9|31738.9|31731.9|31713.9|31706.9|86
1696242300000|2023-10-02 10:25:00|31721.4|31714.4|31708.9|31701.9|31728.9|31721.9|31708.9|31701.9|57
1696242600000|2023-10-02 10:30:00|31706.4|31699.4|31713.9|31706.9|31723.9|31716.9|31693.9|31686.9|52
1696242900000|2023-10-02 10:35:00|31716.4|31709.4|31718.9|31711.9|31723.9|31716.9|31713.9|31706.9|36
1696243200000|2023-10-02 10:40:00|31716.4|31709.4|31718.9|31711.9|31723.9|31716.9|31708.9|31701.9|31
1696243500000|2023-10-02 10:45:00|31716.4|31709.4|31718.9|31711.9|31723.9|31716.9|31713.9|31706.9|18
1696243800000|2023-10-02 10:50:00|31721.4|31714.4|31731.4|31724.4|31733.9|31726.9|31706.4|31699.4|44
1696244100000|2023-10-02 10:55:00|31728.9|31721.9|31723.9|31716.9|31738.9|31731.9|31718.9|31711.9|78
1696244400000|2023-10-02 11:00:00|31728.9|31721.9|31718.9|31711.9|31738.9|31731.9|31718.9|31711.9|93
1696244700000|2023-10-02 11:05:00|31721.4|31714.4|31728.9|31721.9|31733.9|31726.9|31708.9|31701.9|87
1696245000000|2023-10-02 11:10:00|31726.4|31719.4|31748.9|31741.9|31748.9|31741.9|31723.9|31716.9|79
1696245300000|2023-10-02 11:15:00|31746.4|31739.4|31761.4|31754.4|31763.9|31756.9|31743.9|31736.9|173
1696245600000|2023-10-02 11:20:00|31763.9|31756.9|31781.4|31774.4|31783.9|31776.9|31763.9|31756.9|131
1696245900000|2023-10-02 11:25:00|31783.9|31776.9|31783.9|31776.9|31783.9|31776.9|31771.4|31764.4|83
1696246200000|2023-10-02 11:30:00|31786.4|31779.4|31766.4|31759.4|31788.9|31781.9|31761.4|31754.4|83
1696246500000|2023-10-02 11:35:00|31768.9|31761.9|31773.9|31766.9|31783.9|31776.9|31763.9|31756.9|41
1696246800000|2023-10-02 11:40:00|31771.4|31764.4|31728.9|31721.9|31773.9|31766.9|31723.9|31716.9|35
1696247100000|2023-10-02 11:45:00|31726.4|31719.4|31708.9|31701.9|31728.9|31721.9|31708.9|31701.9|177
1696247400000|2023-10-02 11:50:00|31716.4|31709.4|31713.9|31706.9|31728.9|31721.9|31713.9|31706.9|172
1696247700000|2023-10-02 11:55:00|31718.9|31711.9|31713.9|31706.9|31723.9|31716.9|31711.4|31704.4|58
1696248000000|2023-10-02 12:00:00|31718.9|31711.9|31693.9|31686.9|31718.9|31711.9|31693.9|31686.9|172
1696248300000|2023-10-02 12:05:00|31696.4|31689.4|31696.4|31689.4|31703.9|31696.9|31688.9|31681.9|56
1696248600000|2023-10-02 12:10:00|31698.9|31691.9|31703.9|31696.9|31708.9|31701.9|31693.9|31686.9|96
1696248900000|2023-10-02 12:15:00|31698.9|31691.9|31703.9|31696.9|31703.9|31696.9|31683.9|31676.9|70
1696249200000|2023-10-02 12:20:00|31706.4|31699.4|31708.9|31701.9|31713.9|31706.9|31686.4|31679.4|74
1696249500000|2023-10-02 12:25:00|31706.4|31699.4|31723.9|31716.9|31723.9|31716.9|31701.4|31694.4|437
1696249800000|2023-10-02 12:30:00|31721.4|31714.4|31713.9|31706.9|31728.9|31721.9|31713.9|31706.9|137
1696250100000|2023-10-02 12:35:00|31711.4|31704.4|31718.9|31711.9|31723.9|31716.9|31708.9|31701.9|52
1696250400000|2023-10-02 12:40:00|31716.4|31709.4|31708.9|31701.9|31718.9|31711.9|31703.9|31696.9|42
1696250700000|2023-10-02 12:45:00|31703.9|31696.9|31698.9|31691.9|31713.9|31706.9|31696.4|31689.4|38
1696251000000|2023-10-02 12:50:00|31703.9|31696.9|31693.9|31686.9|31713.9|31706.9|31688.9|31681.9|59
1696251300000|2023-10-02 12:55:00|31696.4|31689.4|31698.9|31691.9|31708.9|31701.9|31691.4|31684.4|107
1696251600000|2023-10-02 13:00:00|31696.4|31689.4|31688.9|31681.9|31703.9|31696.9|31686.4|31679.4|201
1696251900000|2023-10-02 13:05:00|31693.9|31686.9|31678.9|31671.9|31693.9|31686.9|31673.9|31666.9|122
1696252200000|2023-10-02 13:10:00|31681.4|31674.4|31703.9|31696.9|31703.9|31696.9|31681.4|31674.4|47
1696252500000|2023-10-02 13:15:00|31701.4|31694.4|31706.4|31699.4|31708.9|31701.9|31696.4|31689.4|26
1696252800000|2023-10-02 13:20:00|31708.9|31701.9|31718.9|31711.9|31723.9|31716.9|31693.9|31686.9|31
1696253100000|2023-10-02 13:25:00|31721.4|31714.4|31728.9|31721.9|31733.9|31726.9|31716.4|31709.4|75
1696253400000|2023-10-02 13:30:00|31726.4|31719.4|31736.4|31729.4|31758.9|31751.9|31716.4|31709.4|331
1696253700000|2023-10-02 13:35:00|31738.9|31731.9|31753.9|31746.9|31763.9|31756.9|31733.9|31726.9|234
1696254000000|2023-10-02 13:40:00|31748.9|31741.9|31718.9|31711.9|31748.9|31741.9|31706.4|31699.4|245
1696254300000|2023-10-02 13:45:00|31716.4|31709.4|31678.9|31671.9|31718.9|31711.9|31678.9|31671.9|237
1696254600000|2023-10-02 13:50:00|31681.4|31674.4|31663.9|31656.9|31688.9|31681.9|31638.9|31631.9|616
1696254900000|2023-10-02 13:55:00|31658.9|31651.9|31668.9|31661.9|31673.9|31666.9|31651.4|31644.4|175
1696255200000|2023-10-02 14:00:00|31663.9|31656.9|31713.9|31706.9|31726.4|31719.4|31641.4|31634.4|511
1696255500000|2023-10-02 14:05:00|31711.4|31704.4|31668.9|31661.9|31723.9|31716.9|31663.9|31656.9|265
1696255800000|2023-10-02 14:10:00|31666.4|31659.4|31628.9|31621.9|31683.9|31676.9|31628.9|31621.9|217
1696256100000|2023-10-02 14:15:00|31631.4|31624.4|31628.9|31621.9|31653.9|31646.9|31618.9|31611.9|399
1696256400000|2023-10-02 14:20:00|31626.4|31619.4|31663.9|31656.9|31663.9|31656.9|31593.9|31586.9|364
1696256700000|2023-10-02 14:25:00|31661.4|31654.4|31623.9|31616.9|31678.9|31671.9|31616.4|31609.4|383
1696257000000|2023-10-02 14:30:00|31626.4|31619.4|31628.9|31621.9|31638.9|31631.9|31593.9|31586.9|378
1696257300000|2023-10-02 14:35:00|31631.4|31624.4|31626.4|31619.4|31643.9|31636.9|31608.9|31601.9|203
1696257600000|2023-10-02 14:40:00|31628.9|31621.9|31618.9|31611.9|31643.9|31636.9|31591.4|31584.4|429
1696257900000|2023-10-02 14:45:00|31621.4|31614.4|31618.9|31611.9|31643.9|31636.9|31613.9|31606.9|299
1696258200000|2023-10-02 14:50:00|31616.4|31609.4|31603.9|31596.9|31633.9|31626.9|31598.9|31591.9|296
1696258500000|2023-10-02 14:55:00|31601.4|31594.4|31583.9|31576.9|31608.9|31601.9|31563.9|31556.9|366
1696258800000|2023-10-02 15:00:00|31586.4|31579.4|31618.9|31611.9|31633.9|31626.9|31583.9|31576.9|184
1696259100000|2023-10-02 15:05:00|31616.4|31609.4|31611.4|31604.4|31631.4|31624.4|31598.9|31591.9|186
1696259400000|2023-10-02 15:10:00|31613.9|31606.9|31633.9|31626.9|31638.9|31631.9|31598.9|31591.9|167
1696259700000|2023-10-02 15:15:00|31631.4|31624.4|31648.9|31641.9|31648.9|31641.9|31623.9|31616.9|119
1696260000000|2023-10-02 15:20:00|31646.4|31639.4|31718.9|31711.9|31718.9|31711.9|31643.9|31636.9|584
1696260300000|2023-10-02 15:25:00|31721.4|31714.4|31718.9|31711.9|31723.9|31716.9|31686.4|31679.4|323
1696260600000|2023-10-02 15:30:00|31723.9|31716.9|31703.9|31696.9|31738.9|31731.9|31698.9|31691.9|481
1696260900000|2023-10-02 15:35:00|31706.4|31699.4|31666.4|31659.4|31708.9|31701.9|31661.4|31654.4|367
1696261200000|2023-10-02 15:40:00|31668.9|31661.9|31633.9|31626.9|31668.9|31661.9|31628.9|31621.9|367
1696261500000|2023-10-02 15:45:00|31628.9|31621.9|31618.9|31611.9|31638.9|31631.9|31613.9|31606.9|174
1696261800000|2023-10-02 15:50:00|31621.4|31614.4|31586.4|31579.4|31633.9|31626.9|31578.9|31571.9|331
1696262100000|2023-10-02 15:55:00|31583.9|31576.9|31568.9|31561.9|31588.9|31581.9|31563.9|31556.9|223
1696262400000|2023-10-02 16:00:00|31563.9|31556.9|31563.9|31556.9|31573.9|31566.9|31558.9|31551.9|150
1696262700000|2023-10-02 16:05:00|31561.4|31554.4|31543.9|31536.9|31568.9|31561.9|31538.9|31531.9|262
1696263000000|2023-10-02 16:10:00|31538.9|31531.9|31571.4|31564.4|31573.9|31566.9|31538.9|31531.9|165
1696263300000|2023-10-02 16:15:00|31568.9|31561.9|31548.9|31541.9|31578.9|31571.9|31546.4|31539.4|206
1696263600000|2023-10-02 16:20:00|31546.4|31539.4|31553.9|31546.9|31553.9|31546.9|31541.4|31534.4|73
1696263900000|2023-10-02 16:25:00|31551.4|31544.4|31543.9|31536.9|31566.4|31559.4|31533.9|31526.9|82
1696264200000|2023-10-02 16:30:00|31541.4|31534.4|31548.9|31541.9|31548.9|31541.9|31533.9|31526.9|31
1696264500000|2023-10-02 16:35:00|31546.4|31539.4|31538.9|31531.9|31558.9|31551.9|31531.4|31524.4|60
1696264800000|2023-10-02 16:40:00|31541.4|31534.4|31531.4|31524.4|31548.9|31541.9|31531.4|31524.4|92
1696265100000|2023-10-02 16:45:00|31533.9|31526.9|31513.9|31506.9|31543.9|31536.9|31508.9|31501.9|226
1696265400000|2023-10-02 16:50:00|31518.9|31511.9|31523.9|31516.9|31533.9|31526.9|31513.9|31506.9|119
1696265700000|2023-10-02 16:55:00|31518.9|31511.9|31518.9|31511.9|31533.9|31526.9|31508.9|31501.9|175
1696266000000|2023-10-02 17:00:00|31521.4|31514.4|31528.9|31521.9|31538.9|31531.9|31516.4|31509.4|50
1696266300000|2023-10-02 17:05:00|31531.4|31524.4|31521.4|31514.4|31533.9|31526.9|31511.4|31504.4|79
1696266600000|2023-10-02 17:10:00|31523.9|31516.9|31498.9|31491.9|31528.9|31521.9|31498.9|31491.9|187
1696266900000|2023-10-02 17:15:00|31501.4|31494.4|31541.4|31534.4|31548.9|31541.9|31498.9|31491.9|158
1696267200000|2023-10-02 17:20:00|31543.9|31536.9|31548.9|31541.9|31558.9|31551.9|31538.9|31531.9|141
1696267500000|2023-10-02 17:25:00|31553.9|31546.9|31561.4|31554.4|31568.9|31561.9|31546.4|31539.4|62
1696267800000|2023-10-02 17:30:00|31563.9|31556.9|31548.9|31541.9|31566.4|31559.4|31543.9|31536.9|63
1696268100000|2023-10-02 17:35:00|31553.9|31546.9|31548.9|31541.9|31561.4|31554.4|31548.9|31541.9|57
1696268400000|2023-10-02 17:40:00|31551.4|31544.4|31563.9|31556.9|31568.9|31561.9|31548.9|31541.9|61
1696268700000|2023-10-02 17:45:00|31561.4|31554.4|31558.9|31551.9|31573.9|31566.9|31553.9|31546.9|78
1696269000000|2023-10-02 17:50:00|31556.4|31549.4|31571.4|31564.4|31578.9|31571.9|31553.9|31546.9|68
1696269300000|2023-10-02 17:55:00|31573.9|31566.9|31548.9|31541.9|31573.9|31566.9|31546.4|31539.4|127
1696269600000|2023-10-02 18:00:00|31546.4|31539.4|31543.9|31536.9|31553.9|31546.9|31533.9|31526.9|140
1696269900000|2023-10-02 18:05:00|31546.4|31539.4|31556.4|31549.4|31566.4|31559.4|31543.9|31536.9|64
1696270200000|2023-10-02 18:10:00|31553.9|31546.9|31598.9|31591.9|31598.9|31591.9|31553.9|31546.9|120
1696270500000|2023-10-02 18:15:00|31603.9|31596.9|31563.9|31556.9|31603.9|31596.9|31563.9|31556.9|139
1696270800000|2023-10-02 18:20:00|31561.4|31554.4|31543.9|31536.9|31561.4|31554.4|31538.9|31531.9|61
1696271100000|2023-10-02 18:25:00|31546.4|31539.4|31508.9|31501.9|31548.9|31541.9|31508.9|31501.9|64
1696271400000|2023-10-02 18:30:00|31511.4|31504.4|31513.9|31506.9|31523.9|31516.9|31508.9|31501.9|78
1696271700000|2023-10-02 18:35:00|31516.4|31509.4|31498.9|31491.9|31518.9|31511.9|31493.9|31486.9|140
1696272000000|2023-10-02 18:40:00|31496.4|31489.4|31488.9|31481.9|31498.9|31491.9|31483.9|31476.9|88
1696272300000|2023-10-02 18:45:00|31493.9|31486.9|31508.9|31501.9|31513.9|31506.9|31488.9|31481.9|115
1696272600000|2023-10-02 18:50:00|31506.4|31499.4|31518.9|31511.9|31538.9|31531.9|31503.9|31496.9|155
1696272900000|2023-10-02 18:55:00|31516.4|31509.4|31518.9|31511.9|31523.9|31516.9|31506.4|31499.4|63
1696273200000|2023-10-02 19:00:00|31513.9|31506.9|31501.4|31494.4|31523.9|31516.9|31493.9|31486.9|159
1696273500000|2023-10-02 19:05:00|31503.9|31496.9|31538.9|31531.9|31543.9|31536.9|31501.4|31494.4|220
1696273800000|2023-10-02 19:10:00|31536.4|31529.4|31533.9|31526.9|31558.9|31551.9|31523.9|31516.9|239
1696274100000|2023-10-02 19:15:00|31536.4|31529.4|31543.9|31536.9|31558.9|31551.9|31533.9|31526.9|147
1696274400000|2023-10-02 19:20:00|31541.4|31534.4|31588.9|31581.9|31588.9|31581.9|31538.9|31531.9|192
1696274700000|2023-10-02 19:25:00|31586.4|31579.4|31568.9|31561.9|31588.9|31581.9|31563.9|31556.9|97
1696275000000|2023-10-02 19:30:00|31566.4|31559.4|31593.9|31586.9|31596.4|31589.4|31558.9|31551.9|94
1696275300000|2023-10-02 19:35:00|31588.9|31581.9|31583.9|31576.9|31593.9|31586.9|31568.9|31561.9|74
1696275600000|2023-10-02 19:40:00|31586.4|31579.4|31578.9|31571.9|31598.9|31591.9|31573.9|31566.9|148
1696275900000|2023-10-02 19:45:00|31576.4|31569.4|31578.9|31571.9|31593.9|31586.9|31573.9|31566.9|173
1696276200000|2023-10-02 19:50:00|31576.4|31569.4|31603.9|31596.9|31608.9|31601.9|31568.9|31561.9|284
1696276500000|2023-10-02 19:55:00|31606.4|31599.4|31618.9|31611.9|31618.9|31611.9|31603.9|31596.9|467
1696276800000|2023-10-02 20:00:00|31621.4|31614.4|31618.9|31611.9|31628.9|31621.9|31616.4|31609.4|71
1696277100000|2023-10-02 20:05:00|31613.9|31606.9|31608.9|31601.9|31613.9|31606.9|31608.9|31601.9|9
1696277400000|2023-10-02 20:10:00|31613.9|31606.9|31608.9|31601.9|31616.4|31609.4|31608.9|31601.9|40
1696277700000|2023-10-02 20:15:00|31611.4|31604.4|31618.9|31611.9|31618.9|31611.9|31608.9|31601.9|14
1696278000000|2023-10-02 20:20:00|31613.9|31606.9|31613.9|31606.9|31621.4|31614.4|31613.9|31606.9|19
1696278300000|2023-10-02 20:25:00|31616.4|31609.4|31623.9|31616.9|31623.9|31616.9|31616.4|31609.4|18
1696278600000|2023-10-02 20:30:00|31626.4|31619.4|31623.9|31616.9|31626.4|31619.4|31623.9|31616.9|6
1696278900000|2023-10-02 20:35:00|31626.4|31619.4|31628.9|31621.9|31628.9|31621.9|31626.4|31619.4|7
1696279200000|2023-10-02 20:40:00|31631.4|31624.4|31633.9|31626.9|31633.9|31626.9|31631.4|31624.4|3
1696279500000|2023-10-02 20:45:00|31628.9|31621.9|31623.9|31616.9|31631.4|31624.4|31623.9|31616.9|3
1696279800000|2023-10-02 20:50:00|31621.4|31614.4|31621.4|31614.4|31621.4|31614.4|31618.9|31611.9|22
1696280100000|2023-10-02 20:55:00|31623.9|31616.9|31615.4|31600.4|31626.4|31619.4|31607.9|31592.9|41
1696280400000|2023-10-02 21:00:00|31612.9|31597.9|31612.9|31597.9|31620.4|31605.4|31610.4|31595.4|1
1696280700000|2023-10-02 21:05:00|31610.4|31595.4|31560.4|31545.4|31610.4|31595.4|31560.4|31545.4|5
1696281000000|2023-10-02 21:10:00|31557.9|31542.9|31575.9|31545.9|31575.9|31555.4|31557.9|31542.9|28431
1696281300000|2023-10-02 21:15:00|31576|31546|31572.3|31542.3|31576.2|31546.2|31572.1|31542.1|0
1696281600000|2023-10-02 21:20:00|31572|31542|31571.7|31541.7|31573.3|31543.3|31570.4|31540.4|0
1696281900000|2023-10-02 21:25:00|31571.9|31541.9|31574|31544|31574.2|31544.2|31571.9|31541.9|0
1696282200000|2023-10-02 21:30:00|31573.8|31543.8|31573.8|31543.8|31574.8|31544.8|31573.7|31543.7|0
1696282500000|2023-10-02 21:35:00|31577.7|31547.7|31579.2|31549.2|31579.2|31549.2|31577.7|31547.7|0
1696282800000|2023-10-02 21:40:00|31579.3|31549.3|31578.9|31548.9|31579.3|31549.3|31578.9|31548.9|0
1696283100000|2023-10-02 21:45:00|31579.3|31549.3|31578.8|31548.8|31579.3|31549.3|31578.8|31548.8|0
1696283400000|2023-10-02 21:50:00|31579.2|31549.2|31579.2|31549.2|31580.1|31550.1|31577.4|31547.4|0
1696283700000|2023-10-02 21:55:00|31578.5|31548.5|31577.7|31547.7|31579|31549|31575.7|31545.7|0
1696284000000|2023-10-02 22:00:00|31580.2|31550.2|31602.9|31587.9|31605.4|31590.4|31573.8|31543.8|15
1696284300000|2023-10-02 22:05:00|31607.9|31592.9|31607.9|31592.9|31607.9|31592.9|31607.9|31592.9|2
1696284600000|2023-10-02 22:10:00|31615.4|31600.4|31612.9|31597.9|31615.4|31600.4|31605.4|31590.4|21
1696284900000|2023-10-02 22:15:00|31615.4|31600.4|31632.9|31617.9|31637.9|31622.9|31612.9|31597.9|58
1696285200000|2023-10-02 22:20:00|31640.4|31625.4|31637.9|31622.9|31640.4|31625.4|31637.9|31622.9|3
1696285500000|2023-10-02 22:25:00|31640.4|31625.4|31647.9|31632.9|31647.9|31632.9|31640.4|31625.4|11
1696285800000|2023-10-02 22:30:00|31640.4|31625.4|31640.4|31625.4|31640.4|31625.4|31640.4|31625.4|2
1696286400000|2023-10-02 22:40:00|31637.9|31622.9|31630.4|31615.4|31637.9|31622.9|31630.4|31615.4|0
1696287000000|2023-10-02 22:50:00|31632.9|31617.9|31630.4|31615.4|31632.9|31617.9|31630.4|31615.4|2
1696287300000|2023-10-02 22:55:00|31627.9|31612.9|31605.4|31590.4|31627.9|31612.9|31605.4|31590.4|33
1696287600000|2023-10-02 23:00:00|31607.9|31592.9|31607.9|31592.9|31612.9|31597.9|31605.4|31590.4|8
1696287900000|2023-10-02 23:05:00|31605.4|31590.4|31605.4|31590.4|31610.4|31595.4|31605.4|31590.4|1
1696288200000|2023-10-02 23:10:00|31600.4|31585.4|31602.9|31587.9|31607.9|31592.9|31600.4|31585.4|8
1696288500000|2023-10-02 23:15:00|31600.4|31585.4|31595.4|31580.4|31600.4|31585.4|31590.4|31575.4|19
1696288800000|2023-10-02 23:20:00|31592.9|31577.9|31595.4|31580.4|31595.4|31580.4|31592.9|31577.9|4
1696289100000|2023-10-02 23:25:00|31597.9|31582.9|31592.9|31577.9|31597.9|31582.9|31592.9|31577.9|7
1696289400000|2023-10-02 23:30:00|31597.9|31582.9|31648.9|31641.9|31651.4|31644.4|31595.4|31580.4|14108
1696289700000|2023-10-02 23:35:00|31646.4|31639.4|31633.9|31626.9|31648.9|31641.9|31628.9|31621.9|121
1696290000000|2023-10-02 23:40:00|31638.9|31631.9|31651.4|31644.4|31658.9|31651.9|31628.9|31621.9|148
1696290300000|2023-10-02 23:45:00|31653.9|31646.9|31628.9|31621.9|31663.9|31656.9|31626.4|31619.4|391
1696290600000|2023-10-02 23:50:00|31626.4|31619.4|31571.4|31564.4|31626.4|31619.4|31571.4|31564.4|210
1696290900000|2023-10-02 23:55:00|31568.9|31561.9|31593.9|31586.9|31593.9|31586.9|31568.9|31561.9|213
1696291200000|2023-10-03 00:00:00|31603.9|31596.9|31503.9|31496.9|31603.9|31596.9|31491.4|31484.4|1913
1696291500000|2023-10-03 00:05:00|31501.4|31494.4|31408.9|31401.9|31503.9|31496.9|31403.9|31396.9|1433
1696291800000|2023-10-03 00:10:00|31406.4|31399.4|31418.9|31411.9|31433.9|31426.9|31388.9|31381.9|1502
1696292100000|2023-10-03 00:15:00|31416.4|31409.4|31313.9|31306.9|31418.9|31411.9|31308.9|31301.9|1936
1696292400000|2023-10-03 00:20:00|31318.9|31311.9|31323.9|31316.9|31353.9|31346.9|31311.4|31304.4|981
1696292700000|2023-10-03 00:25:00|31318.9|31311.9|31316.4|31309.4|31333.9|31326.9|31298.9|31291.9|804
1696293000000|2023-10-03 00:30:00|31318.9|31311.9|31353.9|31346.9|31373.9|31366.9|31303.9|31296.9|566
1696293300000|2023-10-03 00:35:00|31358.9|31351.9|31388.9|31381.9|31441.4|31434.4|31343.9|31336.9|937
1696293600000|2023-10-03 00:40:00|31386.4|31379.4|31421.4|31414.4|31438.9|31431.9|31383.9|31376.9|611
1696293900000|2023-10-03 00:45:00|31418.9|31411.9|31408.9|31401.9|31421.4|31414.4|31363.9|31356.9|785
1696294200000|2023-10-03 00:50:00|31406.4|31399.4|31428.9|31421.9|31433.9|31426.9|31383.9|31376.9|375
1696294500000|2023-10-03 00:55:00|31431.4|31424.4|31398.9|31391.9|31431.4|31424.4|31373.9|31366.9|375
1696294800000|2023-10-03 01:00:00|31393.9|31386.9|31408.9|31401.9|31408.9|31401.9|31366.4|31359.4|425
1696295100000|2023-10-03 01:05:00|31406.4|31399.4|31368.9|31361.9|31423.9|31416.9|31363.9|31356.9|336
1696295400000|2023-10-03 01:10:00|31363.9|31356.9|31333.9|31326.9|31363.9|31356.9|31333.9|31326.9|394
1696295700000|2023-10-03 01:15:00|31336.4|31329.4|31373.9|31366.9|31376.4|31369.4|31333.9|31326.9|290
1696296000000|2023-10-03 01:20:00|31371.4|31364.4|31338.9|31331.9|31383.9|31376.9|31338.9|31331.9|391
1696296300000|2023-10-03 01:25:00|31336.4|31329.4|31283.9|31276.9|31336.4|31329.4|31273.9|31266.9|541
1696296600000|2023-10-03 01:30:00|31281.4|31274.4|31318.9|31311.9|31338.9|31331.9|31253.9|31246.9|849
1696296900000|2023-10-03 01:35:00|31323.9|31316.9|31368.9|31361.9|31388.9|31381.9|31303.9|31296.9|546
1696297200000|2023-10-03 01:40:00|31366.4|31359.4|31383.9|31376.9|31398.9|31391.9|31363.9|31356.9|435
1696297500000|2023-10-03 01:45:00|31381.4|31374.4|31343.9|31336.9|31381.4|31374.4|31318.9|31311.9|441
1696297800000|2023-10-03 01:50:00|31338.9|31331.9|31313.9|31306.9|31343.9|31336.9|31313.9|31306.9|296
1696298100000|2023-10-03 01:55:00|31316.4|31309.4|31308.9|31301.9|31323.9|31316.9|31298.9|31291.9|306
1696298400000|2023-10-03 02:00:00|31311.4|31304.4|31283.9|31276.9|31318.9|31311.9|31283.9|31276.9|408
1696298700000|2023-10-03 02:05:00|31286.4|31279.4|31298.9|31291.9|31313.9|31306.9|31271.4|31264.4|617
1696299000000|2023-10-03 02:10:00|31296.4|31289.4|31328.9|31321.9|31336.4|31329.4|31293.9|31286.9|237
1696299300000|2023-10-03 02:15:00|31323.9|31316.9|31363.9|31356.9|31363.9|31356.9|31313.9|31306.9|184
1696299600000|2023-10-03 02:20:00|31358.9|31351.9|31353.9|31346.9|31373.9|31366.9|31328.9|31321.9|294
1696299900000|2023-10-03 02:25:00|31356.4|31349.4|31368.9|31361.9|31378.9|31371.9|31356.4|31349.4|253
1696300200000|2023-10-03 02:30:00|31371.4|31364.4|31378.9|31371.9|31393.9|31386.9|31358.9|31351.9|213
1696300500000|2023-10-03 02:35:00|31381.4|31374.4|31363.9|31356.9|31383.9|31376.9|31358.9|31351.9|95
1696300800000|2023-10-03 02:40:00|31361.4|31354.4|31333.9|31326.9|31363.9|31356.9|31333.9|31326.9|118
1696301100000|2023-10-03 02:45:00|31338.9|31331.9|31316.4|31309.4|31338.9|31331.9|31308.9|31301.9|97
1696301400000|2023-10-03 02:50:00|31318.9|31311.9|31308.9|31301.9|31318.9|31311.9|31306.4|31299.4|75
1696301700000|2023-10-03 02:55:00|31306.4|31299.4|31298.9|31291.9|31313.9|31306.9|31293.9|31286.9|129
1696302000000|2023-10-03 03:00:00|31301.4|31294.4|31318.9|31311.9|31323.9|31316.9|31298.9|31291.9|112
1696302300000|2023-10-03 03:05:00|31316.4|31309.4|31328.9|31321.9|31333.9|31326.9|31313.9|31306.9|51
1696302600000|2023-10-03 03:10:00|31331.4|31324.4|31343.9|31336.9|31346.4|31339.4|31328.9|31321.9|50
1696302900000|2023-10-03 03:15:00|31348.9|31341.9|31343.9|31336.9|31348.9|31341.9|31338.9|31331.9|92
1696303200000|2023-10-03 03:20:00|31348.9|31341.9|31353.9|31346.9|31361.4|31354.4|31343.9|31336.9|102
1696303500000|2023-10-03 03:25:00|31346.4|31339.4|31353.9|31346.9|31358.9|31351.9|31341.4|31334.4|80
1696303800000|2023-10-03 03:30:00|31351.4|31344.4|31333.9|31326.9|31376.4|31369.4|31323.9|31316.9|344
1696304100000|2023-10-03 03:35:00|31331.4|31324.4|31343.9|31336.9|31361.4|31354.4|31328.9|31321.9|205
1696304400000|2023-10-03 03:40:00|31338.9|31331.9|31346.4|31339.4|31373.9|31366.9|31333.9|31326.9|245
1696304700000|2023-10-03 03:45:00|31343.9|31336.9|31328.9|31321.9|31348.9|31341.9|31313.9|31306.9|213
1696305000000|2023-10-03 03:50:00|31331.4|31324.4|31308.9|31301.9|31331.4|31324.4|31298.9|31291.9|179
1696305300000|2023-10-03 03:55:00|31311.4|31304.4|31303.9|31296.9|31318.9|31311.9|31298.9|31291.9|339
1696305600000|2023-10-03 04:00:00|31298.9|31291.9|31273.9|31266.9|31303.9|31296.9|31253.9|31246.9|439
1696305900000|2023-10-03 04:05:00|31276.4|31269.4|31268.9|31261.9|31293.9|31286.9|31268.9|31261.9|176
1696306200000|2023-10-03 04:10:00|31263.9|31256.9|31283.9|31276.9|31291.4|31284.4|31263.9|31256.9|171
1696306500000|2023-10-03 04:15:00|31293.9|31286.9|31268.9|31261.9|31296.4|31289.4|31263.9|31256.9|198
1696306800000|2023-10-03 04:20:00|31271.4|31264.4|31251.4|31244.4|31271.4|31264.4|31238.9|31231.9|307
1696307100000|2023-10-03 04:25:00|31253.9|31246.9|31246.4|31239.4|31258.9|31251.9|31231.4|31224.4|302
1696307400000|2023-10-03 04:30:00|31248.9|31241.9|31231.4|31224.4|31273.9|31266.9|31228.9|31221.9|273
1696307700000|2023-10-03 04:35:00|31228.9|31221.9|31258.9|31251.9|31266.4|31259.4|31228.9|31221.9|240
1696308000000|2023-10-03 04:40:00|31261.4|31254.4|31273.9|31266.9|31283.9|31276.9|31258.9|31251.9|168
1696308300000|2023-10-03 04:45:00|31271.4|31264.4|31258.9|31251.9|31283.9|31276.9|31258.9|31251.9|188
1696308600000|2023-10-03 04:50:00|31261.4|31254.4|31283.9|31276.9|31288.9|31281.9|31218.9|31211.9|327
1696308900000|2023-10-03 04:55:00|31281.4|31274.4|31226.4|31219.4|31283.9|31276.9|31218.9|31211.9|243
1696309200000|2023-10-03 05:00:00|31223.9|31216.9|31163.9|31156.9|31236.4|31229.4|31158.9|31151.9|722
1696309500000|2023-10-03 05:05:00|31168.9|31161.9|31203.9|31196.9|31203.9|31196.9|31153.9|31146.9|584
1696309800000|2023-10-03 05:10:00|31208.9|31201.9|31233.9|31226.9|31246.4|31239.4|31191.4|31184.4|392
1696310100000|2023-10-03 05:15:00|31238.9|31231.9|31191.4|31184.4|31248.9|31241.9|31178.9|31171.9|485
1696310400000|2023-10-03 05:20:00|31193.9|31186.9|31203.9|31196.9|31223.9|31216.9|31191.4|31184.4|321
1696310700000|2023-10-03 05:25:00|31208.9|31201.9|31221.4|31214.4|31223.9|31216.9|31181.4|31174.4|326
1696311000000|2023-10-03 05:30:00|31218.9|31211.9|31193.9|31186.9|31223.9|31216.9|31191.4|31184.4|273
1696311300000|2023-10-03 05:35:00|31198.9|31191.9|31183.9|31176.9|31213.9|31206.9|31183.9|31176.9|314
1696311600000|2023-10-03 05:40:00|31178.9|31171.9|31176.4|31169.4|31193.9|31186.9|31158.9|31151.9|491
1696311900000|2023-10-03 05:45:00|31173.9|31166.9|31223.9|31216.9|31233.9|31226.9|31168.9|31161.9|615
1696312200000|2023-10-03 05:50:00|31226.4|31219.4|31186.4|31179.4|31233.9|31226.9|31173.9|31166.9|727
1696312500000|2023-10-03 05:55:00|31183.9|31176.9|31213.9|31206.9|31213.9|31206.9|31178.9|31171.9|1016
1696312800000|2023-10-03 06:00:00|31218.9|31211.9|31193.9|31186.9|31268.9|31261.9|31188.9|31181.9|1961
1696313100000|2023-10-03 06:05:00|31188.9|31181.9|31218.9|31211.9|31218.9|31211.9|31178.9|31171.9|1099
1696313400000|2023-10-03 06:10:00|31213.9|31206.9|31208.9|31201.9|31228.9|31221.9|31188.9|31181.9|462
1696313700000|2023-10-03 06:15:00|31213.9|31206.9|31223.9|31216.9|31233.9|31226.9|31213.9|31206.9|353
1696314000000|2023-10-03 06:20:00|31221.4|31214.4|31211.4|31204.4|31226.4|31219.4|31206.4|31199.4|306
1696314300000|2023-10-03 06:25:00|31213.9|31206.9|31218.9|31211.9|31223.9|31216.9|31208.9|31201.9|130
1696314600000|2023-10-03 06:30:00|31221.4|31214.4|31213.9|31206.9|31226.4|31219.4|31213.9|31206.9|43
1696314900000|2023-10-03 06:35:00|31211.4|31204.4|31211.4|31204.4|31221.4|31214.4|31201.4|31194.4|438
1696315200000|2023-10-03 06:40:00|31206.4|31199.4|31206.4|31199.4|31213.9|31206.9|31203.9|31196.9|333
1696315500000|2023-10-03 06:45:00|31208.9|31201.9|31198.9|31191.9|31208.9|31201.9|31193.9|31186.9|48
1696315800000|2023-10-03 06:50:00|31201.4|31194.4|31208.9|31201.9|31208.9|31201.9|31198.9|31191.9|28
1696316100000|2023-10-03 06:55:00|31203.9|31196.9|31218.9|31211.9|31223.9|31216.9|31203.9|31196.9|118
1696316400000|2023-10-03 07:00:00|31216.4|31209.4|31228.9|31221.9|31233.9|31226.9|31201.4|31194.4|82
1696316700000|2023-10-03 07:05:00|31231.4|31224.4|31226.4|31219.4|31233.9|31226.9|31201.4|31194.4|306
1696317000000|2023-10-03 07:10:00|31223.9|31216.9|31216.4|31209.4|31238.9|31231.9|31208.9|31201.9|111
1696317300000|2023-10-03 07:15:00|31218.9|31211.9|31223.9|31216.9|31243.9|31236.9|31213.9|31206.9|204
1696317600000|2023-10-03 07:20:00|31221.4|31214.4|31213.9|31206.9|31228.9|31221.9|31198.9|31191.9|331
1696317900000|2023-10-03 07:25:00|31218.9|31211.9|31193.9|31186.9|31233.9|31226.9|31183.9|31176.9|226
1696318200000|2023-10-03 07:30:00|31196.4|31189.4|31183.9|31176.9|31208.9|31201.9|31178.9|31171.9|241
1696318500000|2023-10-03 07:35:00|31186.4|31179.4|31263.9|31256.9|31263.9|31256.9|31183.9|31176.9|256
1696318800000|2023-10-03 07:40:00|31261.4|31254.4|31273.9|31266.9|31288.9|31281.9|31248.9|31241.9|140
1696319100000|2023-10-03 07:45:00|31276.4|31269.4|31243.9|31236.9|31278.9|31271.9|31241.4|31234.4|187
1696319400000|2023-10-03 07:50:00|31246.4|31239.4|31243.9|31236.9|31253.9|31246.9|31223.9|31216.9|100
1696319700000|2023-10-03 07:55:00|31246.4|31239.4|31228.9|31221.9|31253.9|31246.9|31223.9|31216.9|158
1696320000000|2023-10-03 08:00:00|31231.4|31224.4|31281.4|31274.4|31283.9|31276.9|31228.9|31221.9|132
1696320300000|2023-10-03 08:05:00|31278.9|31271.9|31308.9|31301.9|31308.9|31301.9|31278.9|31271.9|160
1696320600000|2023-10-03 08:10:00|31306.4|31299.4|31303.9|31296.9|31318.9|31311.9|31298.9|31291.9|269
1696320900000|2023-10-03 08:15:00|31306.4|31299.4|31323.9|31316.9|31326.4|31319.4|31303.9|31296.9|210
1696321200000|2023-10-03 08:20:00|31326.4|31319.4|31308.9|31301.9|31333.9|31326.9|31293.9|31286.9|227
1696321500000|2023-10-03 08:25:00|31306.4|31299.4|31338.9|31331.9|31343.9|31336.9|31303.9|31296.9|96
1696321800000|2023-10-03 08:30:00|31343.9|31336.9|31341.4|31334.4|31348.9|31341.9|31318.9|31311.9|169
1696322100000|2023-10-03 08:35:00|31338.9|31331.9|31318.9|31311.9|31338.9|31331.9|31318.9|31311.9|123
1696322400000|2023-10-03 08:40:00|31321.4|31314.4|31328.9|31321.9|31333.9|31326.9|31318.9|31311.9|36
1696322700000|2023-10-03 08:45:00|31331.4|31324.4|31353.9|31346.9|31356.4|31349.4|31316.4|31309.4|111
1696323000000|2023-10-03 08:50:00|31358.9|31351.9|31351.4|31344.4|31363.9|31356.9|31333.9|31326.9|111
1696323300000|2023-10-03 08:55:00|31353.9|31346.9|31338.9|31331.9|31353.9|31346.9|31328.9|31321.9|54
1696323600000|2023-10-03 09:00:00|31341.4|31334.4|31321.4|31314.4|31343.9|31336.9|31293.9|31286.9|158
1696323900000|2023-10-03 09:05:00|31318.9|31311.9|31298.9|31291.9|31318.9|31311.9|31288.9|31281.9|118
1696324200000|2023-10-03 09:10:00|31296.4|31289.4|31276.4|31269.4|31298.9|31291.9|31268.9|31261.9|267
1696324500000|2023-10-03 09:15:00|31273.9|31266.9|31303.9|31296.9|31303.9|31296.9|31273.9|31266.9|110
1696324800000|2023-10-03 09:20:00|31298.9|31291.9|31278.9|31271.9|31303.9|31296.9|31268.9|31261.9|279
1696325100000|2023-10-03 09:25:00|31281.4|31274.4|31283.9|31276.9|31293.9|31286.9|31273.9|31266.9|87
1696325400000|2023-10-03 09:30:00|31286.4|31279.4|31263.9|31256.9|31288.9|31281.9|31258.9|31251.9|81
1696325700000|2023-10-03 09:35:00|31261.4|31254.4|31253.9|31246.9|31266.4|31259.4|31253.9|31246.9|56
1696326000000|2023-10-03 09:40:00|31256.4|31249.4|31228.9|31221.9|31258.9|31251.9|31223.9|31216.9|130
1696326300000|2023-10-03 09:45:00|31226.4|31219.4|31223.9|31216.9|31231.4|31224.4|31213.9|31206.9|82
1696326600000|2023-10-03 09:50:00|31221.4|31214.4|31246.4|31239.4|31248.9|31241.9|31221.4|31214.4|84
1696326900000|2023-10-03 09:55:00|31248.9|31241.9|31228.9|31221.9|31248.9|31241.9|31223.9|31216.9|37
1696327200000|2023-10-03 10:00:00|31231.4|31224.4|31248.9|31241.9|31253.9|31246.9|31228.9|31221.9|58
1696327500000|2023-10-03 10:05:00|31251.4|31244.4|31233.9|31226.9|31251.4|31244.4|31233.9|31226.9|67
1696327800000|2023-10-03 10:10:00|31236.4|31229.4|31203.9|31196.9|31243.9|31236.9|31203.9|31196.9|95
1696328100000|2023-10-03 10:15:00|31206.4|31199.4|31183.9|31176.9|31208.9|31201.9|31178.9|31171.9|246
1696328400000|2023-10-03 10:20:00|31181.4|31174.4|31198.9|31191.9|31203.9|31196.9|31178.9|31171.9|134
1696328700000|2023-10-03 10:25:00|31201.4|31194.4|31211.4|31204.4|31211.4|31204.4|31193.9|31186.9|234
1696329000000|2023-10-03 10:30:00|31213.9|31206.9|31233.9|31226.9|31233.9|31226.9|31208.9|31201.9|222
1696329300000|2023-10-03 10:35:00|31228.9|31221.9|31198.9|31191.9|31228.9|31221.9|31188.9|31181.9|47
1696329600000|2023-10-03 10:40:00|31188.9|31181.9|31158.9|31151.9|31193.9|31186.9|31158.9|31151.9|114
1696329900000|2023-10-03 10:45:00|31161.4|31154.4|31173.9|31166.9|31173.9|31166.9|31158.9|31151.9|61
1696330200000|2023-10-03 10:50:00|31171.4|31164.4|31178.9|31171.9|31183.9|31176.9|31166.4|31159.4|54
1696330500000|2023-10-03 10:55:00|31173.9|31166.9|31158.9|31151.9|31178.9|31171.9|31158.9|31151.9|64
1696330800000|2023-10-03 11:00:00|31151.4|31144.4|31138.9|31131.9|31153.9|31146.9|31133.9|31126.9|272
1696331100000|2023-10-03 11:05:00|31136.4|31129.4|31123.9|31116.9|31143.9|31136.9|31123.9|31116.9|90
1696331400000|2023-10-03 11:10:00|31121.4|31114.4|31098.9|31091.9|31121.4|31114.4|31088.9|31081.9|198
1696331700000|2023-10-03 11:15:00|31103.9|31096.9|31068.9|31061.9|31103.9|31096.9|31063.9|31056.9|363
1696332000000|2023-10-03 11:20:00|31063.9|31056.9|31053.9|31046.9|31078.9|31071.9|31048.9|31041.9|269
1696332300000|2023-10-03 11:25:00|31056.4|31049.4|31061.4|31054.4|31063.9|31056.9|31048.9|31041.9|213
1696332600000|2023-10-03 11:30:00|31058.9|31051.9|31063.9|31056.9|31083.9|31076.9|31058.9|31051.9|125
1696332900000|2023-10-03 11:35:00|31061.4|31054.4|31068.9|31061.9|31071.4|31064.4|31053.9|31046.9|94
1696333200000|2023-10-03 11:40:00|31063.9|31056.9|31068.9|31061.9|31078.9|31071.9|31058.9|31051.9|52
1696333500000|2023-10-03 11:45:00|31063.9|31056.9|31048.9|31041.9|31068.9|31061.9|31048.9|31041.9|198
1696333800000|2023-10-03 11:50:00|31046.4|31039.4|31058.9|31051.9|31063.9|31056.9|31046.4|31039.4|103
1696334100000|2023-10-03 11:55:00|31061.4|31054.4|31058.9|31051.9|31068.9|31061.9|31058.9|31051.9|68
1696334400000|2023-10-03 12:00:00|31061.4|31054.4|31038.9|31031.9|31063.9|31056.9|31033.9|31026.9|176
1696334700000|2023-10-03 12:05:00|31041.4|31034.4|31033.9|31026.9|31043.9|31036.9|31023.9|31016.9|130
1696335000000|2023-10-03 12:10:00|31031.4|31024.4|31048.9|31041.9|31053.9|31046.9|31028.9|31021.9|110
1696335300000|2023-10-03 12:15:00|31043.9|31036.9|31043.9|31036.9|31048.9|31041.9|31023.9|31016.9|61
1696335600000|2023-10-03 12:20:00|31038.9|31031.9|31058.9|31051.9|31063.9|31056.9|31033.9|31026.9|81
1696335900000|2023-10-03 12:25:00|31063.9|31056.9|31068.9|31061.9|31093.9|31086.9|31063.9|31056.9|380
1696336200000|2023-10-03 12:30:00|31063.9|31056.9|31058.9|31051.9|31063.9|31056.9|31048.9|31041.9|73
1696336500000|2023-10-03 12:35:00|31061.4|31054.4|31038.9|31031.9|31066.4|31059.4|31033.9|31026.9|74
1696336800000|2023-10-03 12:40:00|31033.9|31026.9|31013.9|31006.9|31038.9|31031.9|30993.9|30986.9|500
1696337100000|2023-10-03 12:45:00|31011.4|31004.4|31033.9|31026.9|31048.9|31041.9|31011.4|31004.4|180
1696337400000|2023-10-03 12:50:00|31028.9|31021.9|31013.9|31006.9|31028.9|31021.9|31008.9|31001.9|123
1696337700000|2023-10-03 12:55:00|31016.4|31009.4|31018.9|31011.9|31023.9|31016.9|31003.9|30996.9|107
1696338000000|2023-10-03 13:00:00|31016.4|31009.4|31071.4|31064.4|31073.9|31066.9|31008.9|31001.9|642
1696338300000|2023-10-03 13:05:00|31068.9|31061.9|31063.9|31056.9|31078.9|31071.9|31058.9|31051.9|97
1696338600000|2023-10-03 13:10:00|31066.4|31059.4|31043.9|31036.9|31068.9|31061.9|31043.9|31036.9|69
1696338900000|2023-10-03 13:15:00|31046.4|31039.4|31063.9|31056.9|31068.9|31061.9|31033.9|31026.9|107
1696339200000|2023-10-03 13:20:00|31061.4|31054.4|31068.9|31061.9|31068.9|31061.9|31053.9|31046.9|47
1696339500000|2023-10-03 13:25:00|31073.9|31066.9|31093.9|31086.9|31093.9|31086.9|31071.4|31064.4|95
1696339800000|2023-10-03 13:30:00|31091.4|31084.4|31113.9|31106.9|31121.4|31114.4|31078.9|31071.9|328
1696340100000|2023-10-03 13:35:00|31111.4|31104.4|31098.9|31091.9|31118.9|31111.9|31078.9|31071.9|248
1696340400000|2023-10-03 13:40:00|31096.4|31089.4|31128.9|31121.9|31138.9|31131.9|31088.9|31081.9|243
1696340700000|2023-10-03 13:45:00|31131.4|31124.4|31161.4|31154.4|31163.9|31156.9|31108.9|31101.9|249
1696341000000|2023-10-03 13:50:00|31158.9|31151.9|31163.9|31156.9|31163.9|31156.9|31126.4|31119.4|763
1696341300000|2023-10-03 13:55:00|31161.4|31154.4|31138.9|31131.9|31166.4|31159.4|31138.9|31131.9|233
1696341600000|2023-10-03 14:00:00|31133.9|31126.9|31026.4|31019.4|31136.4|31129.4|31023.9|31016.9|744
1696341900000|2023-10-03 14:05:00|31028.9|31021.9|31013.9|31006.9|31038.9|31031.9|31001.4|30994.4|454
1696342200000|2023-10-03 14:10:00|31016.4|31009.4|30898.9|30891.9|31068.9|31061.9|30843.9|30836.9|3304
1696342500000|2023-10-03 14:15:00|30896.4|30889.4|30848.9|30841.9|30898.9|30891.9|30808.9|30801.9|1130
1696342800000|2023-10-03 14:20:00|30843.9|30836.9|30861.4|30854.4|30903.9|30896.9|30841.4|30834.4|961
1696343100000|2023-10-03 14:25:00|30863.9|30856.9|30871.4|30864.4|30918.9|30911.9|30858.9|30851.9|477
1696343400000|2023-10-03 14:30:00|30868.9|30861.9|30868.9|30861.9|30906.4|30899.4|30863.9|30856.9|905
1696343700000|2023-10-03 14:35:00|30871.4|30864.4|30818.9|30811.9|30878.9|30871.9|30818.9|30811.9|681
1696344000000|2023-10-03 14:40:00|30821.4|30814.4|30841.4|30834.4|30851.4|30844.4|30813.9|30806.9|490
1696344300000|2023-10-03 14:45:00|30838.9|30831.9|30783.9|30776.9|30843.9|30836.9|30766.4|30759.4|608
1696344600000|2023-10-03 14:50:00|30786.4|30779.4|30798.9|30791.9|30808.9|30801.9|30776.4|30769.4|602
1696344900000|2023-10-03 14:55:00|30796.4|30789.4|30788.9|30781.9|30813.9|30806.9|30778.9|30771.9|822
1696345200000|2023-10-03 15:00:00|30783.9|30776.9|30763.9|30756.9|30798.9|30791.9|30753.9|30746.9|659
1696345500000|2023-10-03 15:05:00|30761.4|30754.4|30748.9|30741.9|30773.9|30766.9|30733.9|30726.9|611
1696345800000|2023-10-03 15:10:00|30746.4|30739.4|30743.9|30736.9|30751.4|30744.4|30718.9|30711.9|408
1696346100000|2023-10-03 15:15:00|30741.4|30734.4|30786.4|30779.4|30788.9|30781.9|30738.9|30731.9|216
1696346400000|2023-10-03 15:20:00|30788.9|30781.9|30806.4|30799.4|30823.9|30816.9|30783.9|30776.9|756
1696346700000|2023-10-03 15:25:00|30808.9|30801.9|30796.4|30789.4|30808.9|30801.9|30783.9|30776.9|314
1696347000000|2023-10-03 15:30:00|30793.9|30786.9|30783.9|30776.9|30823.9|30816.9|30773.9|30766.9|511
1696347300000|2023-10-03 15:35:00|30786.4|30779.4|30783.9|30776.9|30793.9|30786.9|30758.9|30751.9|317
1696347600000|2023-10-03 15:40:00|30786.4|30779.4|30793.9|30786.9|30806.4|30799.4|30783.9|30776.9|323
1696347900000|2023-10-03 15:45:00|30788.9|30781.9|30783.9|30776.9|30798.9|30791.9|30778.9|30771.9|110
1696348200000|2023-10-03 15:50:00|30786.4|30779.4|30781.4|30774.4|30803.9|30796.9|30778.9|30771.9|83
1696348500000|2023-10-03 15:55:00|30778.9|30771.9|30798.9|30791.9|30803.9|30796.9|30778.9|30771.9|124
1696348800000|2023-10-03 16:00:00|30801.4|30794.4|30841.4|30834.4|30846.4|30839.4|30796.4|30789.4|266
1696349100000|2023-10-03 16:05:00|30838.9|30831.9|30823.9|30816.9|30858.9|30851.9|30818.9|30811.9|90
1696349400000|2023-10-03 16:10:00|30821.4|30814.4|30818.9|30811.9|30823.9|30816.9|30808.9|30801.9|115
1696349700000|2023-10-03 16:15:00|30816.4|30809.4|30833.9|30826.9|30846.4|30839.4|30808.9|30801.9|62
1696350000000|2023-10-03 16:20:00|30831.4|30824.4|30843.9|30836.9|30843.9|30836.9|30808.9|30801.9|107
1696350300000|2023-10-03 16:25:00|30838.9|30831.9|30863.9|30856.9|30868.9|30861.9|30833.9|30826.9|244
1696350600000|2023-10-03 16:30:00|30868.9|30861.9|30856.4|30849.4|30873.9|30866.9|30856.4|30849.4|111
1696350900000|2023-10-03 16:35:00|30858.9|30851.9|30858.9|30851.9|30868.9|30861.9|30841.4|30834.4|119
1696351200000|2023-10-03 16:40:00|30861.4|30854.4|30843.9|30836.9|30878.9|30871.9|30838.9|30831.9|79
1696351500000|2023-10-03 16:45:00|30848.9|30841.9|30863.9|30856.9|30863.9|30856.9|30843.9|30836.9|96
1696351800000|2023-10-03 16:50:00|30858.9|30851.9|30843.9|30836.9|30863.9|30856.9|30836.4|30829.4|109
1696352100000|2023-10-03 16:55:00|30838.9|30831.9|30843.9|30836.9|30858.9|30851.9|30833.9|30826.9|56
1696352400000|2023-10-03 17:00:00|30846.4|30839.4|30848.9|30841.9|30868.9|30861.9|30843.9|30836.9|73
1696352700000|2023-10-03 17:05:00|30851.4|30844.4|30821.4|30814.4|30853.9|30846.9|30818.9|30811.9|92
1696353000000|2023-10-03 17:10:00|30818.9|30811.9|30811.4|30804.4|30828.9|30821.9|30798.9|30791.9|83
1696353300000|2023-10-03 17:15:00|30813.9|30806.9|30783.9|30776.9|30813.9|30806.9|30783.9|30776.9|110
1696353600000|2023-10-03 17:20:00|30781.4|30774.4|30788.9|30781.9|30793.9|30786.9|30776.4|30769.4|78
1696353900000|2023-10-03 17:25:00|30783.9|30776.9|30783.9|30776.9|30788.9|30781.9|30773.9|30766.9|62
1696354200000|2023-10-03 17:30:00|30781.4|30774.4|30773.9|30766.9|30793.9|30786.9|30768.9|30761.9|115
1696354500000|2023-10-03 17:35:00|30776.4|30769.4|30761.4|30754.4|30776.4|30769.4|30758.9|30751.9|138
1696354800000|2023-10-03 17:40:00|30758.9|30751.9|30763.9|30756.9|30778.9|30771.9|30758.9|30751.9|65
1696355100000|2023-10-03 17:45:00|30768.9|30761.9|30748.9|30741.9|30773.9|30766.9|30738.9|30731.9|135
1696355400000|2023-10-03 17:50:00|30753.9|30746.9|30743.9|30736.9|30753.9|30746.9|30733.9|30726.9|121
1696355700000|2023-10-03 17:55:00|30741.4|30734.4|30728.9|30721.9|30743.9|30736.9|30723.9|30716.9|128
1696356000000|2023-10-03 18:00:00|30726.4|30719.4|30716.4|30709.4|30743.9|30736.9|30713.9|30706.9|143
1696356300000|2023-10-03 18:05:00|30718.9|30711.9|30683.9|30676.9|30721.4|30714.4|30678.9|30671.9|220
1696356600000|2023-10-03 18:10:00|30678.9|30671.9|30683.9|30676.9|30693.9|30686.9|30678.9|30671.9|102
1696356900000|2023-10-03 18:15:00|30686.4|30679.4|30686.4|30679.4|30688.9|30681.9|30663.9|30656.9|123
1696357200000|2023-10-03 18:20:00|30683.9|30676.9|30683.9|30676.9|30688.9|30681.9|30663.9|30656.9|56
1696357500000|2023-10-03 18:25:00|30681.4|30674.4|30673.9|30666.9|30686.4|30679.4|30663.9|30656.9|49
1696357800000|2023-10-03 18:30:00|30671.4|30664.4|30683.9|30676.9|30688.9|30681.9|30668.9|30661.9|101
1696358100000|2023-10-03 18:35:00|30681.4|30674.4|30693.9|30686.9|30696.4|30689.4|30668.9|30661.9|122
1696358400000|2023-10-03 18:40:00|30691.4|30684.4|30696.4|30689.4|30698.9|30691.9|30683.9|30676.9|62
1696358700000|2023-10-03 18:45:00|30693.9|30686.9|30703.9|30696.9|30713.9|30706.9|30688.9|30681.9|57
1696359000000|2023-10-03 18:50:00|30706.4|30699.4|30713.9|30706.9|30718.9|30711.9|30693.9|30686.9|70
1696359300000|2023-10-03 18:55:00|30708.9|30701.9|30706.4|30699.4|30723.9|30716.9|30703.9|30696.9|38
1696359600000|2023-10-03 19:00:00|30703.9|30696.9|30718.9|30711.9|30738.9|30731.9|30698.9|30691.9|171
1696359900000|2023-10-03 19:05:00|30721.4|30714.4|30701.4|30694.4|30723.9|30716.9|30686.4|30679.4|121
1696360200000|2023-10-03 19:10:00|30703.9|30696.9|30691.4|30684.4|30703.9|30696.9|30683.9|30676.9|72
1696360500000|2023-10-03 19:15:00|30688.9|30681.9|30703.9|30696.9|30716.4|30709.4|30683.9|30676.9|141
1696360800000|2023-10-03 19:20:00|30708.9|30701.9|30713.9|30706.9|30718.9|30711.9|30698.9|30691.9|258
1696361100000|2023-10-03 19:25:00|30716.4|30709.4|30693.9|30686.9|30718.9|30711.9|30688.9|30681.9|159
1696361400000|2023-10-03 19:30:00|30691.4|30684.4|30686.4|30679.4|30703.9|30696.9|30681.4|30674.4|154
1696361700000|2023-10-03 19:35:00|30683.9|30676.9|30698.9|30691.9|30698.9|30691.9|30683.9|30676.9|83
1696362000000|2023-10-03 19:40:00|30701.4|30694.4|30718.9|30711.9|30733.9|30726.9|30693.9|30686.9|174
1696362300000|2023-10-03 19:45:00|30721.4|30714.4|30746.4|30739.4|30746.4|30739.4|30708.9|30701.9|219
1696362600000|2023-10-03 19:50:00|30743.9|30736.9|30748.9|30741.9|30768.9|30761.9|30738.9|30731.9|387
1696362900000|2023-10-03 19:55:00|30746.4|30739.4|30758.9|30751.9|30763.9|30756.9|30746.4|30739.4|586
1696363200000|2023-10-03 20:00:00|30753.9|30746.9|30763.9|30756.9|30771.4|30764.4|30753.9|30746.9|120
1696363500000|2023-10-03 20:05:00|30766.4|30759.4|30748.9|30741.9|30766.4|30759.4|30748.9|30741.9|75
1696363800000|2023-10-03 20:10:00|30746.4|30739.4|30753.9|30746.9|30753.9|30746.9|30746.4|30739.4|12
1696364100000|2023-10-03 20:15:00|30751.4|30744.4|30758.9|30751.9|30758.9|30751.9|30748.9|30741.9|10
1696364400000|2023-10-03 20:20:00|30753.9|30746.9|30751.4|30744.4|30753.9|30746.9|30748.9|30741.9|13
1696364700000|2023-10-03 20:25:00|30753.9|30746.9|30751.4|30744.4|30753.9|30746.9|30748.9|30741.9|26
1696365000000|2023-10-03 20:30:00|30748.9|30741.9|30738.9|30731.9|30748.9|30741.9|30738.9|30731.9|5
1696365300000|2023-10-03 20:35:00|30736.4|30729.4|30723.9|30716.9|30736.4|30729.4|30723.9|30716.9|10
1696365600000|2023-10-03 20:40:00|30726.4|30719.4|30733.9|30726.9|30733.9|30726.9|30726.4|30719.4|22
1696365900000|2023-10-03 20:45:00|30736.4|30729.4|30733.9|30726.9|30736.4|30729.4|30733.9|30726.9|10
1696366200000|2023-10-03 20:50:00|30736.4|30729.4|30728.9|30721.9|30736.4|30729.4|30726.4|30719.4|65
1696366500000|2023-10-03 20:55:00|30726.4|30719.4|30722.9|30707.9|30728.9|30721.9|30713.9|30702.9|66
1696366800000|2023-10-03 21:00:00|30720.4|30705.4|30722.9|30707.9|30722.9|30707.9|30697.9|30682.9|13
1696367100000|2023-10-03 21:05:00|30725.4|30710.4|30732.9|30717.9|30732.9|30717.9|30725.4|30710.4|2
1696367400000|2023-10-03 21:10:00|30730.4|30715.4|30738.1|30708.1|30738.1|30715.4|30730.4|30708.1|34437
1696367700000|2023-10-03 21:15:00|30737.9|30707.9|30736.2|30706.2|30737.9|30707.9|30735.1|30705.1|0
1696368000000|2023-10-03 21:20:00|30736.4|30706.4|30738.3|30708.3|30739.9|30709.9|30735.5|30705.5|0
1696368300000|2023-10-03 21:25:00|30738.5|30708.5|30738|30708|30739.4|30709.4|30736.5|30706.5|0
1696368600000|2023-10-03 21:30:00|30738.1|30708.1|30739.7|30709.7|30739.7|30709.7|30738.1|30708.1|0
1696368900000|2023-10-03 21:35:00|30740.2|30710.2|30737.4|30707.4|30740.2|30710.2|30737.4|30707.4|0
1696369200000|2023-10-03 21:40:00|30737.3|30707.3|30737.2|30707.2|30737.7|30707.7|30736.6|30706.6|0
1696369500000|2023-10-03 21:45:00|30737.4|30707.4|30737|30707|30737.8|30707.8|30736.6|30706.6|0
1696369800000|2023-10-03 21:50:00|30737.2|30707.2|30739.9|30709.9|30740.6|30710.6|30737|30707|0
1696370100000|2023-10-03 21:55:00|30740.1|30710.1|30739.7|30709.7|30741|30711|30739|30709|0
1696370400000|2023-10-03 22:00:00|30741|30711|30732.9|30717.9|30748|30720.4|30725.4|30708.5|30
1696370700000|2023-10-03 22:05:00|30725.4|30710.4|30727.9|30712.9|30727.9|30712.9|30725.4|30710.4|11
1696371000000|2023-10-03 22:10:00|30725.4|30710.4|30725.4|30710.4|30725.4|30710.4|30722.9|30707.9|1
1696371300000|2023-10-03 22:15:00|30727.9|30712.9|30722.9|30707.9|30727.9|30712.9|30717.9|30702.9|4
1696371600000|2023-10-03 22:20:00|30725.4|30710.4|30730.4|30715.4|30732.9|30717.9|30725.4|30710.4|2
1696371900000|2023-10-03 22:25:00|30732.9|30717.9|30735.4|30720.4|30737.9|30722.9|30732.9|30717.9|1
1696372200000|2023-10-03 22:30:00|30732.9|30717.9|30752.9|30737.9|30752.9|30737.9|30730.4|30715.4|30
1696372500000|2023-10-03 22:35:00|30750.4|30735.4|30747.9|30732.9|30752.9|30737.9|30747.9|30732.9|32
1696372800000|2023-10-03 22:40:00|30740.4|30725.4|30740.4|30725.4|30740.4|30725.4|30735.4|30720.4|11
1696373100000|2023-10-03 22:45:00|30737.9|30722.9|30737.9|30722.9|30740.4|30725.4|30737.9|30722.9|10
1696373400000|2023-10-03 22:50:00|30745.4|30730.4|30757.9|30742.9|30757.9|30742.9|30745.4|30730.4|28
1696373700000|2023-10-03 22:55:00|30752.9|30737.9|30757.9|30742.9|30760.4|30745.4|30752.9|30737.9|20
1696374000000|2023-10-03 23:00:00|30765.4|30750.4|30750.4|30735.4|30767.9|30752.9|30735.4|30720.4|67
1696374300000|2023-10-03 23:05:00|30747.9|30732.9|30742.9|30727.9|30750.4|30735.4|30742.9|30727.9|7
1696374600000|2023-10-03 23:10:00|30745.4|30730.4|30745.4|30730.4|30745.4|30730.4|30745.4|30730.4|6
1696374900000|2023-10-03 23:15:00|30747.9|30732.9|30740.4|30725.4|30747.9|30732.9|30737.9|30722.9|15
1696375200000|2023-10-03 23:20:00|30742.9|30727.9|30750.4|30735.4|30757.9|30742.9|30742.9|30727.9|36
1696375500000|2023-10-03 23:25:00|30747.9|30732.9|30767.9|30752.9|30767.9|30752.9|30747.9|30732.9|30
1696375800000|2023-10-03 23:30:00|30765.4|30750.4|30743.9|30736.9|30765.4|30750.4|30723.9|30716.9|17243
1696376100000|2023-10-03 23:35:00|30746.4|30739.4|30753.9|30746.9|30753.9|30746.9|30738.9|30731.9|133
1696376400000|2023-10-03 23:40:00|30751.4|30744.4|30701.4|30694.4|30768.9|30761.9|30683.9|30676.9|517
1696376700000|2023-10-03 23:45:00|30693.9|30686.9|30723.9|30716.9|30743.9|30736.9|30693.9|30686.9|392
1696377000000|2023-10-03 23:50:00|30726.4|30719.4|30708.9|30701.9|30733.9|30726.9|30698.9|30691.9|404
1696377300000|2023-10-03 23:55:00|30706.4|30699.4|30713.9|30706.9|30733.9|30726.9|30698.9|30691.9|287
1696377600000|2023-10-04 00:00:00|30716.4|30709.4|30691.4|30684.4|30743.9|30736.9|30643.9|30636.9|1594
1696377900000|2023-10-04 00:05:00|30688.9|30681.9|30753.9|30746.9|30763.9|30756.9|30678.9|30671.9|967
1696378200000|2023-10-04 00:10:00|30748.9|30741.9|30773.9|30766.9|30783.9|30776.9|30703.9|30696.9|1153
1696378500000|2023-10-04 00:15:00|30768.9|30761.9|30806.4|30799.4|30828.9|30821.9|30753.9|30746.9|1403
1696378800000|2023-10-04 00:20:00|30808.9|30801.9|30733.9|30726.9|30811.4|30804.4|30728.9|30721.9|515
1696379100000|2023-10-04 00:25:00|30731.4|30724.4|30808.9|30801.9|30818.9|30811.9|30728.9|30721.9|497
1696379400000|2023-10-04 00:30:00|30806.4|30799.4|30753.9|30746.9|30808.9|30801.9|30738.9|30731.9|380
1696379700000|2023-10-04 00:35:00|30751.4|30744.4|30768.9|30761.9|30776.4|30769.4|30728.9|30721.9|346
1696380000000|2023-10-04 00:40:00|30766.4|30759.4|30716.4|30709.4|30768.9|30761.9|30706.4|30699.4|361
1696380300000|2023-10-04 00:45:00|30713.9|30706.9|30728.9|30721.9|30731.4|30724.4|30671.4|30664.4|426
1696380600000|2023-10-04 00:50:00|30723.9|30716.9|30693.9|30686.9|30828.9|30821.9|30693.9|30686.9|877
1696380900000|2023-10-04 00:55:00|30691.4|30684.4|30713.9|30706.9|30763.9|30756.9|30678.9|30671.9|405
1696381200000|2023-10-04 01:00:00|30711.4|30704.4|30711.4|30704.4|30743.9|30736.9|30698.9|30691.9|456
1696381500000|2023-10-04 01:05:00|30708.9|30701.9|30691.4|30684.4|30731.4|30724.4|30678.9|30671.9|533
1696381800000|2023-10-04 01:10:00|30693.9|30686.9|30663.9|30656.9|30713.9|30706.9|30658.9|30651.9|524
1696382100000|2023-10-04 01:15:00|30666.4|30659.4|30688.9|30681.9|30708.9|30701.9|30638.9|30631.9|454
1696382400000|2023-10-04 01:20:00|30686.4|30679.4|30723.9|30716.9|30743.9|30736.9|30683.9|30676.9|348
1696382700000|2023-10-04 01:25:00|30718.9|30711.9|30746.4|30739.4|30758.9|30751.9|30711.4|30704.4|433
1696383000000|2023-10-04 01:30:00|30743.9|30736.9|30628.9|30621.9|30748.9|30741.9|30623.9|30616.9|668
1696383300000|2023-10-04 01:35:00|30623.9|30616.9|30583.9|30576.9|30633.9|30626.9|30578.9|30571.9|577
1696383600000|2023-10-04 01:40:00|30586.4|30579.4|30603.9|30596.9|30613.9|30606.9|30583.9|30576.9|392
1696383900000|2023-10-04 01:45:00|30608.9|30601.9|30628.9|30621.9|30638.9|30631.9|30591.4|30584.4|284
1696384200000|2023-10-04 01:50:00|30623.9|30616.9|30628.9|30621.9|30648.9|30641.9|30603.9|30596.9|361
1696384500000|2023-10-04 01:55:00|30631.4|30624.4|30673.9|30666.9|30693.9|30686.9|30631.4|30624.4|338
1696384800000|2023-10-04 02:00:00|30678.9|30671.9|30638.9|30631.9|30693.9|30686.9|30638.9|30631.9|280
1696385100000|2023-10-04 02:05:00|30636.4|30629.4|30633.9|30626.9|30648.9|30641.9|30613.9|30606.9|257
1696385400000|2023-10-04 02:10:00|30638.9|30631.9|30633.9|30626.9|30646.4|30639.4|30613.9|30606.9|162
1696385700000|2023-10-04 02:15:00|30631.4|30624.4|30623.9|30616.9|30663.9|30656.9|30618.9|30611.9|259
1696386000000|2023-10-04 02:20:00|30621.4|30614.4|30618.9|30611.9|30631.4|30624.4|30603.9|30596.9|339
1696386300000|2023-10-04 02:25:00|30616.4|30609.4|30628.9|30621.9|30643.9|30636.9|30608.9|30601.9|222
1696386600000|2023-10-04 02:30:00|30626.4|30619.4|30688.9|30681.9|30698.9|30691.9|30623.9|30616.9|423
1696386900000|2023-10-04 02:35:00|30686.4|30679.4|30683.9|30676.9|30703.9|30696.9|30676.4|30669.4|186
1696387200000|2023-10-04 02:40:00|30681.4|30674.4|30668.9|30661.9|30691.4|30684.4|30661.4|30654.4|92
1696387500000|2023-10-04 02:45:00|30666.4|30659.4|30631.4|30624.4|30666.4|30659.4|30628.9|30621.9|86
1696387800000|2023-10-04 02:50:00|30633.9|30626.9|30631.4|30624.4|30633.9|30626.9|30613.9|30606.9|159
1696388100000|2023-10-04 02:55:00|30633.9|30626.9|30661.4|30654.4|30676.4|30669.4|30633.9|30626.9|179
1696388400000|2023-10-04 03:00:00|30663.9|30656.9|30698.9|30691.9|30698.9|30691.9|30658.9|30651.9|120
1696388700000|2023-10-04 03:05:00|30703.9|30696.9|30671.4|30664.4|30703.9|30696.9|30671.4|30664.4|59
1696389000000|2023-10-04 03:10:00|30673.9|30666.9|30703.9|30696.9|30713.9|30706.9|30671.4|30664.4|105
1696389300000|2023-10-04 03:15:00|30706.4|30699.4|30698.9|30691.9|30708.9|30701.9|30691.4|30684.4|128
1696389600000|2023-10-04 03:20:00|30701.4|30694.4|30703.9|30696.9|30703.9|30696.9|30688.9|30681.9|106
1696389900000|2023-10-04 03:25:00|30708.9|30701.9|30693.9|30686.9|30731.4|30724.4|30681.4|30674.4|222
1696390200000|2023-10-04 03:30:00|30691.4|30684.4|30603.6|30596.6|30721.4|30714.4|30603.6|30596.6|367
1696390500000|2023-10-04 03:35:00|30598.6|30591.6|30633.6|30626.6|30666.1|30659.1|30588.6|30581.6|494
1696390800000|2023-10-04 03:40:00|30631.1|30624.1|30603.6|30596.6|30633.6|30626.6|30573.6|30566.6|523
1696391100000|2023-10-04 03:45:00|30606.1|30599.1|30548.6|30541.6|30618.6|30611.6|30533.6|30526.6|483
1696391400000|2023-10-04 03:50:00|30551.1|30544.1|30583.6|30576.6|30588.6|30581.6|30543.6|30536.6|317
1696391700000|2023-10-04 03:55:00|30586.1|30579.1|30591.1|30584.1|30608.6|30601.6|30576.1|30569.1|251
1696392000000|2023-10-04 04:00:00|30593.6|30586.6|30551.1|30544.1|30593.6|30586.6|30543.6|30536.6|219
1696392300000|2023-10-04 04:05:00|30548.6|30541.6|30568.6|30561.6|30576.1|30569.1|30543.6|30536.6|259
1696392600000|2023-10-04 04:10:00|30566.1|30559.1|30558.6|30551.6|30566.1|30559.1|30548.6|30541.6|249
1696392900000|2023-10-04 04:15:00|30561.1|30554.1|30581.1|30574.1|30581.1|30574.1|30548.6|30541.6|238
1696393200000|2023-10-04 04:20:00|30578.6|30571.6|30568.6|30561.6|30616.1|30609.1|30563.6|30556.6|250
1696393500000|2023-10-04 04:25:00|30566.1|30559.1|30553.6|30546.6|30573.6|30566.6|30553.6|30546.6|233
1696393800000|2023-10-04 04:30:00|30556.1|30549.1|30663.6|30656.6|30663.6|30656.6|30556.1|30549.1|341
1696394100000|2023-10-04 04:35:00|30661.1|30654.1|30758.6|30751.6|30778.6|30771.6|30658.6|30651.6|1012
1696394400000|2023-10-04 04:40:00|30761.1|30754.1|30688.6|30681.6|30778.6|30771.6|30686.1|30679.1|525
1696394700000|2023-10-04 04:45:00|30686.1|30679.1|30698.6|30691.6|30708.6|30701.6|30653.6|30646.6|342
1696395000000|2023-10-04 04:50:00|30693.6|30686.6|30723.6|30716.6|30736.1|30729.1|30683.6|30676.6|388
1696395300000|2023-10-04 04:55:00|30726.1|30719.1|30698.6|30691.6|30763.6|30756.6|30688.6|30681.6|425
1696395600000|2023-10-04 05:00:00|30701.1|30694.1|30683.6|30676.6|30716.1|30709.1|30676.1|30669.1|449
1696395900000|2023-10-04 05:05:00|30681.1|30674.1|30701.1|30694.1|30706.1|30699.1|30668.6|30661.6|354
1696396200000|2023-10-04 05:10:00|30703.6|30696.6|30681.1|30674.1|30716.1|30709.1|30673.6|30666.6|245
1696396500000|2023-10-04 05:15:00|30683.6|30676.6|30658.6|30651.6|30683.6|30676.6|30643.6|30636.6|316
1696396800000|2023-10-04 05:20:00|30656.1|30649.1|30678.6|30671.6|30688.6|30681.6|30636.1|30629.1|327
1696397100000|2023-10-04 05:25:00|30688.6|30681.6|30658.6|30651.6|30688.6|30681.6|30653.6|30646.6|437
1696397400000|2023-10-04 05:30:00|30656.1|30649.1|30663.6|30656.6|30723.6|30716.6|30653.6|30646.6|506
1696397700000|2023-10-04 05:35:00|30661.1|30654.1|30628.6|30621.6|30668.6|30661.6|30628.6|30621.6|366
1696398000000|2023-10-04 05:40:00|30623.6|30616.6|30576.1|30569.1|30628.6|30621.6|30563.6|30556.6|436
1696398300000|2023-10-04 05:45:00|30573.6|30566.6|30573.6|30566.6|30601.1|30594.1|30568.6|30561.6|418
1696398600000|2023-10-04 05:50:00|30571.1|30564.1|30533.6|30526.6|30571.1|30564.1|30483.6|30476.6|1357
1696398900000|2023-10-04 05:55:00|30536.1|30529.1|30536.1|30529.1|30548.6|30541.6|30513.6|30506.6|1374
1696399200000|2023-10-04 06:00:00|30538.6|30531.6|30466.1|30459.1|30538.6|30531.6|30466.1|30459.1|1864
1696399500000|2023-10-04 06:05:00|30463.6|30456.6|30458.6|30451.6|30476.1|30469.1|30423.6|30416.6|1229
1696399800000|2023-10-04 06:10:00|30456.1|30449.1|30411.1|30404.1|30478.6|30471.6|30383.6|30376.6|1269
1696400100000|2023-10-04 06:15:00|30413.6|30406.6|30378.6|30371.6|30418.6|30411.6|30378.6|30371.6|924
1696400400000|2023-10-04 06:20:00|30381.1|30374.1|30351.1|30344.1|30388.6|30381.6|30351.1|30344.1|460
1696400700000|2023-10-04 06:25:00|30348.6|30341.6|30391.1|30384.1|30393.6|30386.6|30348.6|30341.6|405
1696401000000|2023-10-04 06:30:00|30393.6|30386.6|30388.6|30381.6|30393.6|30386.6|30371.1|30364.1|98
1696401300000|2023-10-04 06:35:00|30386.1|30379.1|30371.1|30364.1|30396.1|30389.1|30371.1|30364.1|40
1696401600000|2023-10-04 06:40:00|30373.6|30366.6|30403.6|30396.6|30403.6|30396.6|30358.6|30351.6|70
1696401900000|2023-10-04 06:45:00|30401.1|30394.1|30393.6|30386.6|30401.1|30394.1|30388.6|30381.6|80
1696402200000|2023-10-04 06:50:00|30388.6|30381.6|30343.6|30336.6|30388.6|30381.6|30338.6|30331.6|213
1696402500000|2023-10-04 06:55:00|30346.1|30339.1|30323.6|30316.6|30348.6|30341.6|30276.1|30269.1|658
1696402800000|2023-10-04 07:00:00|30326.1|30319.1|30293.6|30286.6|30333.6|30326.6|30283.6|30276.6|433
1696403100000|2023-10-04 07:05:00|30291.1|30284.1|30323.6|30316.6|30323.6|30316.6|30273.6|30266.6|471
1696403400000|2023-10-04 07:10:00|30321.1|30314.1|30358.6|30351.6|30371.1|30364.1|30321.1|30314.1|304
1696403700000|2023-10-04 07:15:00|30361.1|30354.1|30358.6|30351.6|30378.6|30371.6|30333.6|30326.6|389
1696404000000|2023-10-04 07:20:00|30361.1|30354.1|30293.6|30286.6|30363.6|30356.6|30293.6|30286.6|487
1696404300000|2023-10-04 07:25:00|30288.6|30281.6|30323.6|30316.6|30333.6|30326.6|30283.6|30276.6|846
1696404600000|2023-10-04 07:30:00|30321.1|30314.1|30318.6|30311.6|30398.6|30391.6|30308.6|30301.6|1404
1696404900000|2023-10-04 07:35:00|30321.1|30314.1|30333.6|30326.6|30333.6|30326.6|30293.6|30286.6|450
1696405200000|2023-10-04 07:40:00|30331.1|30324.1|30398.6|30391.6|30398.6|30391.6|30323.6|30316.6|356
1696405500000|2023-10-04 07:45:00|30393.6|30386.6|30386.1|30379.1|30411.1|30404.1|30373.6|30366.6|339
1696405800000|2023-10-04 07:50:00|30388.6|30381.6|30348.6|30341.6|30398.6|30391.6|30336.1|30329.1|505
1696406100000|2023-10-04 07:55:00|30346.1|30339.1|30381.1|30374.1|30386.1|30379.1|30338.6|30331.6|131
1696406400000|2023-10-04 08:00:00|30383.6|30376.6|30383.6|30376.6|30403.6|30396.6|30361.1|30354.1|217
1696406700000|2023-10-04 08:05:00|30381.1|30374.1|30421.1|30414.1|30428.6|30421.6|30363.6|30356.6|204
1696407000000|2023-10-04 08:10:00|30423.6|30416.6|30436.1|30429.1|30463.6|30456.6|30408.6|30401.6|389
1696407300000|2023-10-04 08:15:00|30438.6|30431.6|30408.6|30401.6|30463.6|30456.6|30403.6|30396.6|238
1696407600000|2023-10-04 08:20:00|30413.6|30406.6|30438.6|30431.6|30438.6|30431.6|30393.6|30386.6|62
1696407900000|2023-10-04 08:25:00|30436.1|30429.1|30453.6|30446.6|30466.1|30459.1|30418.6|30411.6|252
1696408200000|2023-10-04 08:30:00|30456.1|30449.1|30468.6|30461.6|30481.1|30474.1|30448.6|30441.6|338
1696408500000|2023-10-04 08:35:00|30466.1|30459.1|30486.1|30479.1|30498.6|30491.6|30453.6|30446.6|192
1696408800000|2023-10-04 08:40:00|30488.6|30481.6|30503.6|30496.6|30513.6|30506.6|30483.6|30476.6|295
1696409100000|2023-10-04 08:45:00|30501.1|30494.1|30483.6|30476.6|30503.6|30496.6|30476.1|30469.1|67
1696409400000|2023-10-04 08:50:00|30486.1|30479.1|30468.6|30461.6|30488.6|30481.6|30466.1|30459.1|61
1696409700000|2023-10-04 08:55:00|30471.1|30464.1|30473.6|30466.6|30508.6|30501.6|30463.6|30456.6|137
1696410000000|2023-10-04 09:00:00|30476.1|30469.1|30483.6|30476.6|30488.6|30481.6|30461.1|30454.1|198
1696410300000|2023-10-04 09:05:00|30481.1|30474.1|30503.6|30496.6|30516.1|30509.1|30473.6|30466.6|546
1696410600000|2023-10-04 09:10:00|30501.1|30494.1|30508.6|30501.6|30518.6|30511.6|30496.1|30489.1|57
1696410900000|2023-10-04 09:15:00|30513.6|30506.6|30508.6|30501.6|30513.6|30506.6|30493.6|30486.6|70
1696411200000|2023-10-04 09:20:00|30506.1|30499.1|30506.1|30499.1|30508.6|30501.6|30481.1|30474.1|60
1696411500000|2023-10-04 09:25:00|30503.6|30496.6|30513.6|30506.6|30513.6|30506.6|30498.6|30491.6|15
1696411800000|2023-10-04 09:30:00|30511.1|30504.1|30523.6|30516.6|30533.6|30526.6|30503.6|30496.6|189
1696412100000|2023-10-04 09:35:00|30526.1|30519.1|30568.6|30561.6|30573.6|30566.6|30526.1|30519.1|563
1696412400000|2023-10-04 09:40:00|30571.1|30564.1|30568.6|30561.6|30578.6|30571.6|30558.6|30551.6|125
1696412700000|2023-10-04 09:45:00|30566.1|30559.1|30588.6|30581.6|30588.6|30581.6|30563.6|30556.6|128
1696413000000|2023-10-04 09:50:00|30593.6|30586.6|30611.1|30604.1|30618.6|30611.6|30588.6|30581.6|206
1696413300000|2023-10-04 09:55:00|30613.6|30606.6|30598.6|30591.6|30613.6|30606.6|30586.1|30579.1|71
1696413600000|2023-10-04 10:00:00|30601.1|30594.1|30588.6|30581.6|30603.6|30596.6|30583.6|30576.6|72
1696413900000|2023-10-04 10:05:00|30586.1|30579.1|30576.1|30569.1|30603.6|30596.6|30568.6|30561.6|102
1696414200000|2023-10-04 10:10:00|30573.6|30566.6|30578.6|30571.6|30583.6|30576.6|30566.1|30559.1|60
1696414500000|2023-10-04 10:15:00|30576.1|30569.1|30563.6|30556.6|30576.1|30569.1|30558.6|30551.6|74
1696414800000|2023-10-04 10:20:00|30558.6|30551.6|30566.1|30559.1|30568.6|30561.6|30548.6|30541.6|84
1696415100000|2023-10-04 10:25:00|30563.6|30556.6|30543.6|30536.6|30566.1|30559.1|30543.6|30536.6|81
1696415400000|2023-10-04 10:30:00|30546.1|30539.1|30523.6|30516.6|30548.6|30541.6|30513.6|30506.6|154
1696415700000|2023-10-04 10:35:00|30518.6|30511.6|30536.1|30529.1|30546.1|30539.1|30518.6|30511.6|86
1696416000000|2023-10-04 10:40:00|30538.6|30531.6|30523.6|30516.6|30538.6|30531.6|30518.6|30511.6|91
1696416300000|2023-10-04 10:45:00|30521.1|30514.1|30493.6|30486.6|30523.6|30516.6|30483.6|30476.6|102
1696416600000|2023-10-04 10:50:00|30491.1|30484.1|30473.6|30466.6|30493.6|30486.6|30468.6|30461.6|193
1696416900000|2023-10-04 10:55:00|30468.6|30461.6|30498.6|30491.6|30498.6|30491.6|30468.6|30461.6|89
1696417200000|2023-10-04 11:00:00|30503.6|30496.6|30498.6|30491.6|30513.6|30506.6|30488.6|30481.6|164
1696417500000|2023-10-04 11:05:00|30503.6|30496.6|30568.6|30561.6|30568.6|30561.6|30501.1|30494.1|185
1696417800000|2023-10-04 11:10:00|30566.1|30559.1|30573.6|30566.6|30578.6|30571.6|30553.6|30546.6|87
1696418100000|2023-10-04 11:15:00|30571.1|30564.1|30578.6|30571.6|30593.6|30586.6|30568.6|30561.6|165
1696418400000|2023-10-04 11:20:00|30576.1|30569.1|30551.1|30544.1|30576.1|30569.1|30546.1|30539.1|63
1696418700000|2023-10-04 11:25:00|30548.6|30541.6|30538.6|30531.6|30563.6|30556.6|30538.6|30531.6|56
1696419000000|2023-10-04 11:30:00|30543.6|30536.6|30528.6|30521.6|30553.6|30546.6|30528.6|30521.6|63
1696419300000|2023-10-04 11:35:00|30531.1|30524.1|30538.6|30531.6|30543.6|30536.6|30518.6|30511.6|65
1696419600000|2023-10-04 11:40:00|30536.1|30529.1|30548.6|30541.6|30548.6|30541.6|30528.6|30521.6|216
1696419900000|2023-10-04 11:45:00|30543.6|30536.6|30558.6|30551.6|30571.1|30564.1|30543.6|30536.6|78
1696420200000|2023-10-04 11:50:00|30556.1|30549.1|30563.6|30556.6|30578.6|30571.6|30551.1|30544.1|37
1696420500000|2023-10-04 11:55:00|30561.1|30554.1|30563.6|30556.6|30568.6|30561.6|30548.6|30541.6|48
1696420800000|2023-10-04 12:00:00|30561.1|30554.1|30553.6|30546.6|30571.1|30564.1|30553.6|30546.6|67
1696421100000|2023-10-04 12:05:00|30556.1|30549.1|30546.1|30539.1|30563.6|30556.6|30533.6|30526.6|64
1696421400000|2023-10-04 12:10:00|30543.6|30536.6|30546.1|30539.1|30553.6|30546.6|30543.6|30536.6|38
1696421700000|2023-10-04 12:15:00|30543.6|30536.6|30583.6|30576.6|30628.6|30621.6|30541.1|30534.1|451
1696422000000|2023-10-04 12:20:00|30578.6|30571.6|30588.6|30581.6|30601.1|30594.1|30553.6|30546.6|107
1696422300000|2023-10-04 12:25:00|30583.6|30576.6|30573.6|30566.6|30593.6|30586.6|30558.6|30551.6|61
1696422600000|2023-10-04 12:30:00|30578.6|30571.6|30608.6|30601.6|30608.6|30601.6|30573.6|30566.6|94
1696422900000|2023-10-04 12:35:00|30606.1|30599.1|30623.6|30616.6|30631.1|30624.1|30596.1|30589.1|99
1696423200000|2023-10-04 12:40:00|30618.6|30611.6|30636.1|30629.1|30643.6|30636.6|30618.6|30611.6|129
1696423500000|2023-10-04 12:45:00|30633.6|30626.6|30646.1|30639.1|30648.6|30641.6|30623.6|30616.6|72
1696423800000|2023-10-04 12:50:00|30643.6|30636.6|30598.6|30591.6|30643.6|30636.6|30598.6|30591.6|86
1696424100000|2023-10-04 12:55:00|30603.6|30596.6|30588.6|30581.6|30613.6|30606.6|30588.6|30581.6|80
1696424400000|2023-10-04 13:00:00|30591.1|30584.1|30606.1|30599.1|30606.1|30599.1|30588.6|30581.6|179
1696424700000|2023-10-04 13:05:00|30603.6|30596.6|30618.6|30611.6|30633.6|30626.6|30588.6|30581.6|86
1696425000000|2023-10-04 13:10:00|30616.1|30609.1|30583.6|30576.6|30623.6|30616.6|30583.6|30576.6|69
1696425300000|2023-10-04 13:15:00|30588.6|30581.6|30576.1|30569.1|30588.6|30581.6|30571.1|30564.1|109
1696425600000|2023-10-04 13:20:00|30578.6|30571.6|30563.6|30556.6|30578.6|30571.6|30563.6|30556.6|115
1696425900000|2023-10-04 13:25:00|30566.1|30559.1|30561.1|30554.1|30576.1|30569.1|30556.1|30549.1|98
1696426200000|2023-10-04 13:30:00|30558.6|30551.6|30573.6|30566.6|30588.6|30581.6|30548.6|30541.6|269
1696426500000|2023-10-04 13:35:00|30571.1|30564.1|30601.1|30594.1|30611.1|30604.1|30546.1|30539.1|286
1696426800000|2023-10-04 13:40:00|30598.6|30591.6|30578.6|30571.6|30603.6|30596.6|30563.6|30556.6|325
1696427100000|2023-10-04 13:45:00|30581.1|30574.1|30603.6|30596.6|30613.6|30606.6|30553.6|30546.6|490
1696427400000|2023-10-04 13:50:00|30601.1|30594.1|30558.6|30551.6|30618.6|30611.6|30553.6|30546.6|433
1696427700000|2023-10-04 13:55:00|30556.1|30549.1|30576.1|30569.1|30608.6|30601.6|30556.1|30549.1|222
1696428000000|2023-10-04 14:00:00|30573.6|30566.6|30513.6|30506.6|30593.6|30586.6|30493.6|30486.6|540
1696428300000|2023-10-04 14:05:00|30511.1|30504.1|30493.6|30486.6|30533.6|30526.6|30471.1|30464.1|280
1696428600000|2023-10-04 14:10:00|30498.6|30491.6|30523.6|30516.6|30531.1|30524.1|30476.1|30469.1|193
1696428900000|2023-10-04 14:15:00|30521.1|30514.1|30518.6|30511.6|30523.6|30516.6|30473.6|30466.6|185
1696429200000|2023-10-04 14:20:00|30521.1|30514.1|30468.6|30461.6|30528.6|30521.6|30456.1|30449.1|219
1696429500000|2023-10-04 14:25:00|30473.6|30466.6|30438.6|30431.6|30491.1|30484.1|30433.6|30426.6|156
1696429800000|2023-10-04 14:30:00|30441.1|30434.1|30553.6|30546.6|30553.6|30546.6|30438.6|30431.6|646
1696430100000|2023-10-04 14:35:00|30556.1|30549.1|30548.6|30541.6|30568.6|30561.6|30543.6|30536.6|290
1696430400000|2023-10-04 14:40:00|30546.1|30539.1|30508.6|30501.6|30581.1|30574.1|30508.6|30501.6|289
1696430700000|2023-10-04 14:45:00|30511.1|30504.1|30458.6|30451.6|30528.6|30521.6|30456.1|30449.1|218
1696431000000|2023-10-04 14:50:00|30461.1|30454.1|30438.6|30431.6|30478.6|30471.6|30433.6|30426.6|832
1696431300000|2023-10-04 14:55:00|30441.1|30434.1|30436.1|30429.1|30446.1|30439.1|30413.6|30406.6|225
1696431600000|2023-10-04 15:00:00|30433.6|30426.6|30471.1|30464.1|30488.6|30481.6|30416.1|30409.1|431
1696431900000|2023-10-04 15:05:00|30473.6|30466.6|30503.6|30496.6|30508.6|30501.6|30473.6|30466.6|394
1696432200000|2023-10-04 15:10:00|30506.1|30499.1|30526.1|30519.1|30553.6|30546.6|30503.6|30496.6|286
1696432500000|2023-10-04 15:15:00|30523.6|30516.6|30588.6|30581.6|30588.6|30581.6|30518.6|30511.6|319
1696432800000|2023-10-04 15:20:00|30586.1|30579.1|30551.1|30544.1|30596.1|30589.1|30548.6|30541.6|245
1696433100000|2023-10-04 15:25:00|30553.6|30546.6|30563.6|30556.6|30581.1|30574.1|30551.1|30544.1|280
1696433400000|2023-10-04 15:30:00|30566.1|30559.1|30568.6|30561.6|30573.6|30566.6|30536.1|30529.1|313
1696433700000|2023-10-04 15:35:00|30571.1|30564.1|30571.1|30564.1|30578.6|30571.6|30543.6|30536.6|220
1696434000000|2023-10-04 15:40:00|30573.6|30566.6|30556.1|30549.1|30573.6|30566.6|30528.6|30521.6|303
1696434300000|2023-10-04 15:45:00|30558.6|30551.6|30603.6|30596.6|30621.1|30614.1|30543.6|30536.6|489
1696434600000|2023-10-04 15:50:00|30606.1|30599.1|30608.6|30601.6|30616.1|30609.1|30573.6|30566.6|232
1696434900000|2023-10-04 15:55:00|30611.1|30604.1|30646.1|30639.1|30648.6|30641.6|30608.6|30601.6|380
1696435200000|2023-10-04 16:00:00|30643.6|30636.6|30613.6|30606.6|30648.6|30641.6|30608.6|30601.6|136
1696435500000|2023-10-04 16:05:00|30611.1|30604.1|30608.6|30601.6|30628.6|30621.6|30603.6|30596.6|160
1696435800000|2023-10-04 16:10:00|30611.1|30604.1|30608.6|30601.6|30643.6|30636.6|30598.6|30591.6|210
1696436100000|2023-10-04 16:15:00|30611.1|30604.1|30636.1|30629.1|30638.6|30631.6|30606.1|30599.1|131
1696436400000|2023-10-04 16:20:00|30638.6|30631.6|30613.6|30606.6|30653.6|30646.6|30611.1|30604.1|188
1696436700000|2023-10-04 16:25:00|30616.1|30609.1|30633.6|30626.6|30641.1|30634.1|30613.6|30606.6|102
1696437000000|2023-10-04 16:30:00|30638.6|30631.6|30648.6|30641.6|30663.6|30656.6|30626.1|30619.1|211
1696437300000|2023-10-04 16:35:00|30646.1|30639.1|30633.6|30626.6|30648.6|30641.6|30623.6|30616.6|150
1696437600000|2023-10-04 16:40:00|30636.1|30629.1|30606.1|30599.1|30638.6|30631.6|30603.6|30596.6|243
1696437900000|2023-10-04 16:45:00|30603.6|30596.6|30638.6|30631.6|30648.6|30641.6|30603.6|30596.6|298
1696438200000|2023-10-04 16:50:00|30641.1|30634.1|30623.6|30616.6|30643.6|30636.6|30613.6|30606.6|180
1696438500000|2023-10-04 16:55:00|30621.1|30614.1|30616.1|30609.1|30628.6|30621.6|30603.6|30596.6|134
1696438800000|2023-10-04 17:00:00|30613.6|30606.6|30608.6|30601.6|30626.1|30619.1|30603.6|30596.6|124
1696439100000|2023-10-04 17:05:00|30603.6|30596.6|30618.6|30611.6|30628.6|30621.6|30603.6|30596.6|163
1696439400000|2023-10-04 17:10:00|30621.1|30614.1|30593.6|30586.6|30623.6|30616.6|30593.6|30586.6|95
1696439700000|2023-10-04 17:15:00|30596.1|30589.1|30598.6|30591.6|30613.6|30606.6|30593.6|30586.6|125
1696440000000|2023-10-04 17:20:00|30601.1|30594.1|30588.6|30581.6|30623.6|30616.6|30581.1|30574.1|120
1696440300000|2023-10-04 17:25:00|30586.1|30579.1|30578.6|30571.6|30588.6|30581.6|30573.6|30566.6|82
1696440600000|2023-10-04 17:30:00|30581.1|30574.1|30588.6|30581.6|30598.6|30591.6|30563.6|30556.6|107
1696440900000|2023-10-04 17:35:00|30593.6|30586.6|30586.1|30579.1|30593.6|30586.6|30573.6|30566.6|43
1696441200000|2023-10-04 17:40:00|30583.6|30576.6|30578.6|30571.6|30588.6|30581.6|30566.1|30559.1|135
1696441500000|2023-10-04 17:45:00|30576.1|30569.1|30583.6|30576.6|30588.6|30581.6|30573.6|30566.6|69
1696441800000|2023-10-04 17:50:00|30581.1|30574.1|30558.6|30551.6|30583.6|30576.6|30553.6|30546.6|221
1696442100000|2023-10-04 17:55:00|30553.6|30546.6|30558.6|30551.6|30576.1|30569.1|30548.6|30541.6|126
1696442400000|2023-10-04 18:00:00|30563.6|30556.6|30568.6|30561.6|30568.6|30561.6|30543.6|30536.6|77
1696442700000|2023-10-04 18:05:00|30566.1|30559.1|30548.6|30541.6|30578.6|30571.6|30543.6|30536.6|91
1696443000000|2023-10-04 18:10:00|30551.1|30544.1|30568.6|30561.6|30573.6|30566.6|30546.1|30539.1|68
1696443300000|2023-10-04 18:15:00|30571.1|30564.1|30578.6|30571.6|30583.6|30576.6|30561.1|30554.1|63
1696443600000|2023-10-04 18:20:00|30576.1|30569.1|30528.6|30521.6|30578.6|30571.6|30518.6|30511.6|142
1696443900000|2023-10-04 18:25:00|30523.6|30516.6|30576.1|30569.1|30583.6|30576.6|30523.6|30516.6|222
1696444200000|2023-10-04 18:30:00|30578.6|30571.6|30573.6|30566.6|30598.6|30591.6|30568.6|30561.6|152
1696444500000|2023-10-04 18:35:00|30571.1|30564.1|30591.1|30584.1|30593.6|30586.6|30561.1|30554.1|94
1696444800000|2023-10-04 18:40:00|30588.6|30581.6|30603.6|30596.6|30608.6|30601.6|30583.6|30576.6|54
1696445100000|2023-10-04 18:45:00|30601.1|30594.1|30596.1|30589.1|30613.6|30606.6|30596.1|30589.1|75
1696445400000|2023-10-04 18:50:00|30593.6|30586.6|30593.6|30586.6|30603.6|30596.6|30588.6|30581.6|113
1696445700000|2023-10-04 18:55:00|30596.1|30589.1|30596.1|30589.1|30611.1|30604.1|30593.6|30586.6|83
1696446000000|2023-10-04 19:00:00|30598.6|30591.6|30613.6|30606.6|30613.6|30606.6|30593.6|30586.6|168
1696446300000|2023-10-04 19:05:00|30616.1|30609.1|30631.1|30624.1|30633.6|30626.6|30608.6|30601.6|115
1696446600000|2023-10-04 19:10:00|30633.6|30626.6|30663.6|30656.6|30668.6|30661.6|30628.6|30621.6|308
1696446900000|2023-10-04 19:15:00|30661.1|30654.1|30683.6|30676.6|30703.6|30696.6|30661.1|30654.1|221
1696447200000|2023-10-04 19:20:00|30686.1|30679.1|30693.6|30686.6|30693.6|30686.6|30673.6|30666.6|66
1696447500000|2023-10-04 19:25:00|30691.1|30684.1|30698.6|30691.6|30703.6|30696.6|30688.6|30681.6|285
1696447800000|2023-10-04 19:30:00|30701.1|30694.1|30708.6|30701.6|30713.6|30706.6|30688.6|30681.6|125
1696448100000|2023-10-04 19:35:00|30711.1|30704.1|30711.1|30704.1|30728.6|30721.6|30708.6|30701.6|304
1696448400000|2023-10-04 19:40:00|30713.6|30706.6|30703.6|30696.6|30723.6|30716.6|30703.6|30696.6|143
1696448700000|2023-10-04 19:45:00|30698.6|30691.6|30698.6|30691.6|30723.6|30716.6|30698.6|30691.6|150
1696449000000|2023-10-04 19:50:00|30691.1|30684.1|30708.6|30701.6|30711.1|30704.1|30668.6|30661.6|312
1696449300000|2023-10-04 19:55:00|30706.1|30699.1|30706.1|30699.1|30723.6|30716.6|30698.6|30691.6|332
1696449600000|2023-10-04 20:00:00|30708.6|30701.6|30698.6|30691.6|30713.6|30706.6|30691.1|30684.1|188
1696449900000|2023-10-04 20:05:00|30696.1|30689.1|30698.6|30691.6|30698.6|30691.6|30691.1|30684.1|56
1696450200000|2023-10-04 20:10:00|30696.1|30689.1|30688.6|30681.6|30698.6|30691.6|30688.6|30681.6|27
1696450500000|2023-10-04 20:15:00|30686.1|30679.1|30696.1|30689.1|30698.6|30691.6|30686.1|30679.1|21
1696450800000|2023-10-04 20:20:00|30693.6|30686.6|30688.6|30681.6|30696.1|30689.1|30688.6|30681.6|24
1696451100000|2023-10-04 20:25:00|30691.1|30684.1|30696.1|30689.1|30698.6|30691.6|30691.1|30684.1|7
1696451400000|2023-10-04 20:30:00|30693.6|30686.6|30688.6|30681.6|30698.6|30691.6|30686.1|30679.1|7
1696451700000|2023-10-04 20:35:00|30686.1|30679.1|30696.1|30689.1|30698.6|30691.6|30683.6|30676.6|105
1696452000000|2023-10-04 20:40:00|30693.6|30686.6|30698.6|30691.6|30698.6|30691.6|30691.1|30684.1|56
1696452300000|2023-10-04 20:45:00|30696.1|30689.1|30696.1|30689.1|30698.6|30691.6|30693.6|30686.6|81
1696452600000|2023-10-04 20:50:00|30693.6|30686.6|30696.1|30689.1|30701.1|30694.1|30693.6|30686.6|62
1696452900000|2023-10-04 20:55:00|30693.6|30686.6|30700.1|30685.1|30705.1|30696.6|30693.6|30685.1|47
1696453200000|2023-10-04 21:00:00|30695.1|30680.1|30675.1|30660.1|30697.6|30682.6|30672.6|30657.6|2
1696453500000|2023-10-04 21:05:00|30672.6|30657.6|30680.1|30665.1|30680.1|30665.1|30667.6|30652.6|5
1696453800000|2023-10-04 21:10:00|30682.6|30667.6|30690.3|30660.3|30691.2|30667.6|30680.1|30660.1|34739
1696454100000|2023-10-04 21:15:00|30690.1|30660.1|30694.6|30664.6|30696.5|30666.5|30690.1|30660.1|0
1696454400000|2023-10-04 21:20:00|30694.9|30664.9|30700.1|30670.1|30700.1|30670.1|30694.3|30664.3|0
1696454700000|2023-10-04 21:25:00|30700.3|30670.3|30700.6|30670.6|30701.8|30671.8|30700.2|30670.2|0
1696455000000|2023-10-04 21:30:00|30701.9|30671.9|30702.2|30672.2|30703|30673|30701.5|30671.5|0
1696455300000|2023-10-04 21:35:00|30701.8|30671.8|30701.9|30671.9|30701.9|30671.9|30701.5|30671.5|0
1696455600000|2023-10-04 21:40:00|30702|30672|30702.3|30672.3|30702.3|30672.3|30702|30672|0
1696455900000|2023-10-04 21:45:00|30702.5|30672.5|30702.8|30672.8|30702.8|30672.8|30702.1|30672.1|0
1696456200000|2023-10-04 21:50:00|30703.2|30673.2|30700.8|30670.8|30703.4|30673.4|30699.9|30669.9|0
1696456500000|2023-10-04 21:55:00|30701|30671|30703.2|30673.2|30703.4|30673.4|30699.7|30669.7|0
1696456800000|2023-10-04 22:00:00|30707.6|30677.6|30680.1|30665.1|30707.6|30677.6|30677.6|30662.6|13
1696457100000|2023-10-04 22:05:00|30682.6|30667.6|30680.1|30665.1|30682.6|30667.6|30677.6|30662.6|9
1696457400000|2023-10-04 22:10:00|30682.6|30667.6|30677.6|30662.6|30682.6|30667.6|30677.6|30662.6|2
1696457700000|2023-10-04 22:15:00|30680.1|30665.1|30682.6|30667.6|30682.6|30667.6|30680.1|30665.1|1
1696458000000|2023-10-04 22:20:00|30687.6|30672.6|30685.1|30670.1|30690.1|30675.1|30685.1|30670.1|28
1696458300000|2023-10-04 22:25:00|30687.6|30672.6|30682.6|30667.6|30690.1|30675.1|30680.1|30665.1|20
1696458600000|2023-10-04 22:30:00|30680.1|30665.1|30690.1|30675.1|30692.6|30677.6|30680.1|30665.1|1
1696458900000|2023-10-04 22:35:00|30692.6|30677.6|30695.1|30680.1|30695.1|30680.1|30690.1|30675.1|0
1696459200000|2023-10-04 22:40:00|30697.6|30682.6|30690.1|30675.1|30697.6|30682.6|30690.1|30675.1|0
1696459500000|2023-10-04 22:45:00|30687.6|30672.6|30682.6|30667.6|30687.6|30672.6|30667.6|30652.6|80
1696459800000|2023-10-04 22:50:00|30680.1|30665.1|30687.6|30672.6|30687.6|30672.6|30672.6|30657.6|10
1696460100000|2023-10-04 22:55:00|30685.1|30670.1|30690.1|30675.1|30690.1|30675.1|30685.1|30670.1|13
1696460400000|2023-10-04 23:00:00|30687.6|30672.6|30695.1|30680.1|30695.1|30680.1|30675.1|30660.1|45
1696460700000|2023-10-04 23:05:00|30692.6|30677.6|30705.1|30690.1|30707.6|30692.6|30690.1|30675.1|24
1696461000000|2023-10-04 23:10:00|30707.6|30692.6|30700.1|30685.1|30707.6|30692.6|30695.1|30680.1|22
1696461300000|2023-10-04 23:15:00|30702.6|30687.6|30695.1|30680.1|30707.6|30692.6|30695.1|30680.1|38
1696461600000|2023-10-04 23:20:00|30697.6|30682.6|30700.1|30685.1|30702.6|30687.6|30697.6|30682.6|1
1696461900000|2023-10-04 23:25:00|30697.6|30682.6|30705.1|30690.1|30705.1|30690.1|30692.6|30677.6|29
1696462200000|2023-10-04 23:30:00|30710.1|30695.1|30698.6|30691.6|30720.1|30709.1|30678.6|30671.6|18742
1696462500000|2023-10-04 23:35:00|30701.1|30694.1|30708.6|30701.6|30718.6|30711.6|30701.1|30694.1|242
1696462800000|2023-10-04 23:40:00|30713.6|30706.6|30723.6|30716.6|30733.6|30726.6|30708.6|30701.6|484
1696463100000|2023-10-04 23:45:00|30713.6|30706.6|30718.6|30711.6|30746.1|30739.1|30708.6|30701.6|299
1696463400000|2023-10-04 23:50:00|30716.1|30709.1|30718.6|30711.6|30736.1|30729.1|30708.6|30701.6|232
1696463700000|2023-10-04 23:55:00|30728.6|30721.6|30748.6|30741.6|30748.6|30741.6|30698.6|30691.6|285
1696464000000|2023-10-05 00:00:00|30761.1|30754.1|30643.6|30636.6|30761.1|30754.1|30628.6|30621.6|1478
1696464300000|2023-10-05 00:05:00|30646.1|30639.1|30618.6|30611.6|30668.6|30661.6|30608.6|30601.6|579
1696464600000|2023-10-05 00:10:00|30628.6|30621.6|30593.6|30586.6|30683.6|30676.6|30593.6|30586.6|384
1696464900000|2023-10-05 00:15:00|30596.1|30589.1|30628.6|30621.6|30661.1|30654.1|30591.1|30584.1|809
1696465200000|2023-10-05 00:20:00|30626.1|30619.1|30598.6|30591.6|30628.6|30621.6|30558.6|30551.6|595
1696465500000|2023-10-05 00:25:00|30601.1|30594.1|30593.6|30586.6|30623.6|30616.6|30571.1|30564.1|369
1696465800000|2023-10-05 00:30:00|30598.6|30591.6|30663.6|30656.6|30663.6|30656.6|30598.6|30591.6|644
1696466100000|2023-10-05 00:35:00|30661.1|30654.1|30703.6|30696.6|30748.6|30741.6|30661.1|30654.1|961
1696466400000|2023-10-05 00:40:00|30706.1|30699.1|30728.6|30721.6|30738.6|30731.6|30703.6|30696.6|296
1696466700000|2023-10-05 00:45:00|30733.6|30726.6|30736.1|30729.1|30746.1|30739.1|30678.6|30671.6|326
1696467000000|2023-10-05 00:50:00|30733.6|30726.6|30733.6|30726.6|30753.6|30746.6|30698.6|30691.6|325
1696467300000|2023-10-05 00:55:00|30736.1|30729.1|30738.6|30731.6|30753.6|30746.6|30713.6|30706.6|453
1696467600000|2023-10-05 01:00:00|30746.1|30739.1|30728.6|30721.6|30753.6|30746.6|30693.6|30686.6|503
1696467900000|2023-10-05 01:05:00|30726.1|30719.1|30768.6|30761.6|30788.6|30781.6|30726.1|30719.1|611
1696468200000|2023-10-05 01:10:00|30771.1|30764.1|30783.6|30776.6|30788.6|30781.6|30753.6|30746.6|607
1696468500000|2023-10-05 01:15:00|30786.1|30779.1|30793.6|30786.6|30798.6|30791.6|30773.6|30766.6|290
1696468800000|2023-10-05 01:20:00|30796.1|30789.1|30793.4|30786.4|30838.4|30831.4|30788.4|30781.4|450
1696469100000|2023-10-05 01:25:00|30795.9|30788.9|30783.4|30776.4|30803.4|30796.4|30778.4|30771.4|406
1696469400000|2023-10-05 01:30:00|30778.4|30771.4|30808.4|30801.4|30808.4|30801.4|30758.4|30751.4|300
1696469700000|2023-10-05 01:35:00|30813.4|30806.4|30783.4|30776.4|30813.4|30806.4|30778.4|30771.4|261
1696470000000|2023-10-05 01:40:00|30785.9|30778.9|30800.9|30793.9|30803.4|30796.4|30778.4|30771.4|146
1696470300000|2023-10-05 01:45:00|30798.4|30791.4|30803.4|30796.4|30803.4|30796.4|30778.4|30771.4|224
1696470600000|2023-10-05 01:50:00|30800.9|30793.9|30813.4|30806.4|30815.9|30808.9|30778.4|30771.4|142
1696470900000|2023-10-05 01:55:00|30815.9|30808.9|30833.4|30826.4|30840.9|30833.9|30810.9|30803.9|196
1696471200000|2023-10-05 02:00:00|30835.9|30828.9|30828.4|30821.4|30838.4|30831.4|30808.4|30801.4|191
1696471500000|2023-10-05 02:05:00|30825.9|30818.9|30788.4|30781.4|30825.9|30818.9|30773.4|30766.4|245
1696471800000|2023-10-05 02:10:00|30785.9|30778.9|30823.4|30816.4|30838.4|30831.4|30785.9|30778.9|212
1696472100000|2023-10-05 02:15:00|30818.4|30811.4|30853.4|30846.4|30858.4|30851.4|30818.4|30811.4|267
1696472400000|2023-10-05 02:20:00|30855.9|30848.9|30873.4|30866.4|30878.4|30871.4|30843.4|30836.4|196
1696472700000|2023-10-05 02:25:00|30868.4|30861.4|30883.4|30876.4|30888.4|30881.4|30868.4|30861.4|226
1696473000000|2023-10-05 02:30:00|30880.9|30873.9|30865.9|30858.9|30883.4|30876.4|30858.4|30851.4|230
1696473300000|2023-10-05 02:35:00|30863.4|30856.4|30870.9|30863.9|30878.4|30871.4|30858.4|30851.4|197
1696473600000|2023-10-05 02:40:00|30873.4|30866.4|30870.9|30863.9|30873.4|30866.4|30863.4|30856.4|103
1696473900000|2023-10-05 02:45:00|30868.4|30861.4|30870.9|30863.9|30878.4|30871.4|30868.4|30861.4|73
1696474200000|2023-10-05 02:50:00|30873.4|30866.4|30893.4|30886.4|30893.4|30886.4|30868.4|30861.4|107
1696474500000|2023-10-05 02:55:00|30890.9|30883.9|30888.4|30881.4|30903.4|30896.4|30883.4|30876.4|118
1696474800000|2023-10-05 03:00:00|30890.9|30883.9|30903.4|30896.4|30903.4|30896.4|30883.4|30876.4|127
1696475100000|2023-10-05 03:05:00|30900.9|30893.9|30903.4|30896.4|30908.4|30901.4|30893.4|30886.4|108
1696475400000|2023-10-05 03:10:00|30900.9|30893.9|30920.9|30913.9|30928.4|30921.4|30893.4|30886.4|178
1696475700000|2023-10-05 03:15:00|30923.4|30916.4|30898.4|30891.4|30923.4|30916.4|30898.4|30891.4|104
1696476000000|2023-10-05 03:20:00|30903.4|30896.4|30898.4|30891.4|30908.4|30901.4|30893.4|30886.4|125
1696476300000|2023-10-05 03:25:00|30900.9|30893.9|30893.4|30886.4|30908.4|30901.4|30890.9|30883.9|112
1696476600000|2023-10-05 03:30:00|30898.4|30891.4|30963.4|30956.4|30973.4|30966.4|30898.4|30891.4|625
1696476900000|2023-10-05 03:35:00|30965.9|30958.9|30968.4|30961.4|30975.9|30968.9|30958.4|30951.4|331
1696477200000|2023-10-05 03:40:00|30963.4|30956.4|30973.4|30966.4|30998.4|30991.4|30963.4|30956.4|334
1696477500000|2023-10-05 03:45:00|30970.9|30963.9|30963.4|30956.4|30983.4|30976.4|30960.9|30953.9|255
1696477800000|2023-10-05 03:50:00|30968.4|30961.4|30973.4|30966.4|30983.4|30976.4|30963.4|30956.4|158
1696478100000|2023-10-05 03:55:00|30970.9|30963.9|30988.4|30981.4|30988.4|30981.4|30953.4|30946.4|220
1696478400000|2023-10-05 04:00:00|30990.9|30983.9|31013.4|31006.4|31018.4|31011.4|30983.4|30976.4|312
1696478700000|2023-10-05 04:05:00|31015.9|31008.9|31008.4|31001.4|31023.4|31016.4|30993.4|30986.4|196
1696479000000|2023-10-05 04:10:00|31005.9|30998.9|31013.4|31006.4|31023.4|31016.4|30998.4|30991.4|193
1696479300000|2023-10-05 04:15:00|31015.9|31008.9|31028.4|31021.4|31033.4|31026.4|31013.4|31006.4|233
1696479600000|2023-10-05 04:20:00|31025.9|31018.9|31023.4|31016.4|31038.4|31031.4|31020.9|31013.9|278
1696479900000|2023-10-05 04:25:00|31028.4|31021.4|31018.4|31011.4|31030.9|31023.9|31015.9|31008.9|698
1696480200000|2023-10-05 04:30:00|31023.4|31016.4|31053.4|31046.4|31053.4|31046.4|31018.4|31011.4|238
1696480500000|2023-10-05 04:35:00|31050.9|31043.9|31068.4|31061.4|31078.4|31071.4|31048.4|31041.4|329
1696480800000|2023-10-05 04:40:00|31070.9|31063.9|31068.4|31061.4|31083.4|31076.4|31060.9|31053.9|280
1696481100000|2023-10-05 04:45:00|31063.4|31056.4|31043.4|31036.4|31063.4|31056.4|31043.4|31036.4|241
1696481400000|2023-10-05 04:50:00|31045.9|31038.9|31058.4|31051.4|31063.4|31056.4|31043.4|31036.4|226
1696481700000|2023-10-05 04:55:00|31055.9|31048.9|31038.4|31031.4|31055.9|31048.9|31038.4|31031.4|294
1696482000000|2023-10-05 05:00:00|31040.9|31033.9|31018.4|31011.4|31053.4|31046.4|31018.4|31011.4|435
1696482300000|2023-10-05 05:05:00|31013.4|31006.4|30950.9|30943.9|31028.4|31021.4|30948.4|30941.4|694
1696482600000|2023-10-05 05:10:00|30953.4|30946.4|30993.4|30986.4|31003.4|30996.4|30938.4|30931.4|394
1696482900000|2023-10-05 05:15:00|30990.9|30983.9|30993.4|30986.4|31008.4|31001.4|30980.9|30973.9|256
1696483200000|2023-10-05 05:20:00|30995.9|30988.9|30993.4|30986.4|31023.4|31016.4|30990.9|30983.9|309
1696483500000|2023-10-05 05:25:00|30995.9|30988.9|31003.4|30996.4|31003.4|30996.4|30978.4|30971.4|218
1696483800000|2023-10-05 05:30:00|31008.4|31001.4|30980.9|30973.9|31008.4|31001.4|30973.4|30966.4|458
1696484100000|2023-10-05 05:35:00|30983.4|30976.4|31033.4|31026.4|31033.4|31026.4|30983.4|30976.4|285
1696484400000|2023-10-05 05:40:00|31038.4|31031.4|30978.4|30971.4|31038.4|31031.4|30968.4|30961.4|316
1696484700000|2023-10-05 05:45:00|30975.9|30968.9|30938.4|30931.4|30978.4|30971.4|30898.4|30891.4|664
1696485000000|2023-10-05 05:50:00|30935.9|30928.9|31008.4|31001.4|31015.9|31008.9|30928.4|30921.4|594
1696485300000|2023-10-05 05:55:00|31005.9|30998.9|31048.4|31041.4|31058.4|31051.4|31003.4|30996.4|1259
1696485600000|2023-10-05 06:00:00|31063.4|31056.4|31008.4|31001.4|31078.4|31071.4|31003.4|30996.4|2750
1696485900000|2023-10-05 06:05:00|31005.9|30998.9|31078.4|31071.4|31078.4|31071.4|30998.4|30991.4|1466
1696486200000|2023-10-05 06:10:00|31073.4|31066.4|31025.9|31018.9|31073.4|31066.4|31008.4|31001.4|637
1696486500000|2023-10-05 06:15:00|31023.4|31016.4|31003.4|30996.4|31028.4|31021.4|31003.4|30996.4|411
1696486800000|2023-10-05 06:20:00|31005.9|30998.9|31003.4|30996.4|31008.4|31001.4|31003.4|30996.4|196
1696487100000|2023-10-05 06:25:00|30998.4|30991.4|30995.9|30988.9|31008.4|31001.4|30988.4|30981.4|134
1696487400000|2023-10-05 06:30:00|30993.4|30986.4|30983.4|30976.4|31000.9|30993.9|30983.4|30976.4|523
1696487700000|2023-10-05 06:35:00|30978.4|30971.4|30988.4|30981.4|30988.4|30981.4|30968.4|30961.4|341
1696488000000|2023-10-05 06:40:00|30990.9|30983.9|30998.4|30991.4|31003.4|30996.4|30988.4|30981.4|80
1696488300000|2023-10-05 06:45:00|30995.9|30988.9|30975.9|30968.9|30995.9|30988.9|30968.4|30961.4|134
1696488600000|2023-10-05 06:50:00|30973.4|30966.4|30980.9|30973.9|30985.9|30978.9|30963.4|30956.4|90
1696488900000|2023-10-05 06:55:00|30978.4|30971.4|30983.4|30976.4|30988.4|30981.4|30973.4|30966.4|23
1696489200000|2023-10-05 07:00:00|30980.9|30973.9|30960.9|30953.9|30980.9|30973.9|30940.9|30933.9|317
1696489500000|2023-10-05 07:05:00|30958.4|30951.4|30950.9|30943.9|30968.4|30961.4|30933.4|30926.4|330
1696489800000|2023-10-05 07:10:00|30948.4|30941.4|30923.4|30916.4|30963.4|30956.4|30923.4|30916.4|203
1696490100000|2023-10-05 07:15:00|30928.4|30921.4|30950.9|30943.9|30968.4|30961.4|30918.4|30911.4|290
1696490400000|2023-10-05 07:20:00|30953.4|30946.4|30928.4|30921.4|30958.4|30951.4|30928.4|30921.4|130
1696490700000|2023-10-05 07:25:00|30925.9|30918.9|30948.4|30941.4|30948.4|30941.4|30918.4|30911.4|279
1696491000000|2023-10-05 07:30:00|30943.4|30936.4|30953.4|30946.4|30978.4|30971.4|30943.4|30936.4|611
1696491300000|2023-10-05 07:35:00|30950.9|30943.9|31003.4|30996.4|31003.4|30996.4|30950.9|30943.9|193
1696491600000|2023-10-05 07:40:00|31000.9|30993.9|30998.4|30991.4|31018.4|31011.4|30985.9|30978.9|121
1696491900000|2023-10-05 07:45:00|30995.9|30988.9|30998.4|30991.4|31015.9|31008.9|30985.9|30978.9|65
1696492200000|2023-10-05 07:50:00|31003.4|30996.4|31008.4|31001.4|31028.4|31021.4|30995.9|30988.9|104
1696492500000|2023-10-05 07:55:00|31003.4|30996.4|31053.4|31046.4|31058.4|31051.4|31003.4|30996.4|105
1696492800000|2023-10-05 08:00:00|31048.4|31041.4|31090.9|31083.9|31095.9|31088.9|31043.4|31036.4|233
1696493100000|2023-10-05 08:05:00|31093.4|31086.4|31143.4|31136.4|31143.4|31136.4|31080.9|31073.9|350
1696493400000|2023-10-05 08:10:00|31145.9|31138.9|31143.4|31136.4|31153.4|31146.4|31128.4|31121.4|260
1696493700000|2023-10-05 08:15:00|31140.9|31133.9|31155.9|31148.9|31158.4|31151.4|31115.9|31108.9|166
1696494000000|2023-10-05 08:20:00|31158.4|31151.4|31160.9|31153.9|31173.4|31166.4|31148.4|31141.4|150
1696494300000|2023-10-05 08:25:00|31163.4|31156.4|31160.9|31153.9|31168.4|31161.4|31143.4|31136.4|133
1696494600000|2023-10-05 08:30:00|31158.4|31151.4|31193.4|31186.4|31203.4|31196.4|31153.4|31146.4|248
1696494900000|2023-10-05 08:35:00|31188.4|31181.4|31148.4|31141.4|31188.4|31181.4|31148.4|31141.4|187
1696495200000|2023-10-05 08:40:00|31150.9|31143.9|31143.4|31136.4|31163.4|31156.4|31135.9|31128.9|234
1696495500000|2023-10-05 08:45:00|31145.9|31138.9|31118.4|31111.4|31153.4|31146.4|31115.9|31108.9|158
1696495800000|2023-10-05 08:50:00|31115.9|31108.9|31093.4|31086.4|31120.9|31113.9|31088.4|31081.4|157
1696496100000|2023-10-05 08:55:00|31095.9|31088.9|31083.4|31076.4|31105.9|31098.9|31083.4|31076.4|378
1696496400000|2023-10-05 09:00:00|31085.9|31078.9|31075.9|31068.9|31088.4|31081.4|31073.4|31066.4|118
1696496700000|2023-10-05 09:05:00|31078.4|31071.4|31098.4|31091.4|31098.4|31091.4|31063.4|31056.4|138
1696497000000|2023-10-05 09:10:00|31095.9|31088.9|31083.4|31076.4|31113.4|31106.4|31080.9|31073.9|83
1696497300000|2023-10-05 09:15:00|31080.9|31073.9|31063.4|31056.4|31083.4|31076.4|31053.4|31046.4|91
1696497600000|2023-10-05 09:20:00|31060.9|31053.9|31055.9|31048.9|31073.4|31066.4|31053.4|31046.4|134
1696497900000|2023-10-05 09:25:00|31058.4|31051.4|31065.9|31058.9|31073.4|31066.4|31048.4|31041.4|119
1696498200000|2023-10-05 09:30:00|31063.4|31056.4|31068.4|31061.4|31078.4|31071.4|31058.4|31051.4|107
1696498500000|2023-10-05 09:35:00|31073.4|31066.4|31050.9|31043.9|31083.4|31076.4|31048.4|31041.4|50
1696498800000|2023-10-05 09:40:00|31053.4|31046.4|31053.4|31046.4|31053.4|31046.4|31038.4|31031.4|39
1696499100000|2023-10-05 09:45:00|31055.9|31048.9|31043.4|31036.4|31060.9|31053.9|31043.4|31036.4|98
1696499400000|2023-10-05 09:50:00|31040.9|31033.9|31058.4|31051.4|31063.4|31056.4|31040.9|31033.9|74
1696499700000|2023-10-05 09:55:00|31060.9|31053.9|31050.9|31043.9|31063.4|31056.4|31048.4|31041.4|93
1696500000000|2023-10-05 10:00:00|31053.4|31046.4|31063.4|31056.4|31068.4|31061.4|31033.4|31026.4|35
1696500300000|2023-10-05 10:05:00|31058.4|31051.4|31090.9|31083.9|31090.9|31083.9|31053.4|31046.4|37
1696500600000|2023-10-05 10:10:00|31093.4|31086.4|31098.4|31091.4|31100.9|31093.9|31083.4|31076.4|36
1696500900000|2023-10-05 10:15:00|31100.9|31093.9|31093.4|31086.4|31103.4|31096.4|31085.9|31078.9|25
1696501200000|2023-10-05 10:20:00|31088.4|31081.4|31095.9|31088.9|31103.4|31096.4|31083.4|31076.4|105
1696501500000|2023-10-05 10:25:00|31098.4|31091.4|31108.4|31101.4|31113.4|31106.4|31098.4|31091.4|44
1696501800000|2023-10-05 10:30:00|31113.4|31106.4|31123.4|31116.4|31128.4|31121.4|31103.4|31096.4|131
1696502100000|2023-10-05 10:35:00|31125.9|31118.9|31118.4|31111.4|31133.4|31126.4|31115.9|31108.9|138
1696502400000|2023-10-05 10:40:00|31120.9|31113.9|31113.4|31106.4|31123.4|31116.4|31103.4|31096.4|56
1696502700000|2023-10-05 10:45:00|31115.9|31108.9|31093.4|31086.4|31118.4|31111.4|31090.9|31083.9|50
1696503000000|2023-10-05 10:50:00|31090.9|31083.9|31090.9|31083.9|31098.4|31091.4|31083.4|31076.4|41
1696503300000|2023-10-05 10:55:00|31093.4|31086.4|31108.4|31101.4|31113.4|31106.4|31088.4|31081.4|32
1696503600000|2023-10-05 11:00:00|31110.9|31103.9|31098.4|31091.4|31120.9|31113.9|31098.4|31091.4|65
1696503900000|2023-10-05 11:05:00|31100.9|31093.9|31088.4|31081.4|31103.4|31096.4|31083.4|31076.4|23
1696504200000|2023-10-05 11:10:00|31090.9|31083.9|31098.4|31091.4|31105.9|31098.9|31088.4|31081.4|32
1696504500000|2023-10-05 11:15:00|31095.9|31088.9|31088.4|31081.4|31098.4|31091.4|31083.4|31076.4|30
1696504800000|2023-10-05 11:20:00|31085.9|31078.9|31110.9|31103.9|31113.4|31106.4|31083.4|31076.4|13
1696505100000|2023-10-05 11:25:00|31108.4|31101.4|31103.4|31096.4|31115.9|31108.9|31098.4|31091.4|62
1696505400000|2023-10-05 11:30:00|31105.9|31098.9|31110.9|31103.9|31123.4|31116.4|31103.4|31096.4|37
1696505700000|2023-10-05 11:35:00|31108.4|31101.4|31125.9|31118.9|31138.4|31131.4|31108.4|31101.4|61
1696506000000|2023-10-05 11:40:00|31128.4|31121.4|31138.4|31131.4|31145.9|31138.9|31123.4|31116.4|46
1696506300000|2023-10-05 11:45:00|31140.9|31133.9|31133.4|31126.4|31148.4|31141.4|31133.4|31126.4|95
1696506600000|2023-10-05 11:50:00|31135.9|31128.9|31113.4|31106.4|31138.4|31131.4|31110.9|31103.9|45
1696506900000|2023-10-05 11:55:00|31115.9|31108.9|31118.4|31111.4|31123.4|31116.4|31113.4|31106.4|65
1696507200000|2023-10-05 12:00:00|31120.9|31113.9|31143.4|31136.4|31145.9|31138.9|31118.4|31111.4|127
1696507500000|2023-10-05 12:05:00|31145.9|31138.9|31133.4|31126.4|31148.4|31141.4|31128.4|31121.4|57
1696507800000|2023-10-05 12:10:00|31130.9|31123.9|31113.4|31106.4|31133.4|31126.4|31108.4|31101.4|305
1696508100000|2023-10-05 12:15:00|31115.9|31108.9|31118.4|31111.4|31123.4|31116.4|31108.4|31101.4|32
1696508400000|2023-10-05 12:20:00|31115.9|31108.9|31115.9|31108.9|31133.4|31126.4|31113.4|31106.4|138
1696508700000|2023-10-05 12:25:00|31113.4|31106.4|31125.9|31118.9|31128.4|31121.4|31113.4|31106.4|43
1696509000000|2023-10-05 12:30:00|31128.4|31121.4|31083.4|31076.4|31130.9|31123.9|31083.4|31076.4|119
1696509300000|2023-10-05 12:35:00|31085.9|31078.9|31058.4|31051.4|31090.9|31083.9|31040.9|31033.9|256
1696509600000|2023-10-05 12:40:00|31053.4|31046.4|31028.4|31021.4|31058.4|31051.4|31020.9|31013.9|222
1696509900000|2023-10-05 12:45:00|31030.9|31023.9|31040.9|31033.9|31058.4|31051.4|31028.4|31021.4|97
1696510200000|2023-10-05 12:50:00|31043.4|31036.4|31025.9|31018.9|31043.4|31036.4|31020.9|31013.9|51
1696510500000|2023-10-05 12:55:00|31028.4|31021.4|31053.4|31046.4|31053.4|31046.4|31028.4|31021.4|52
1696510800000|2023-10-05 13:00:00|31050.9|31043.9|31028.4|31021.4|31080.9|31073.9|31028.4|31021.4|196
1696511100000|2023-10-05 13:05:00|31023.4|31016.4|31053.4|31046.4|31053.4|31046.4|31018.4|31011.4|66
1696511400000|2023-10-05 13:10:00|31055.9|31048.9|31033.4|31026.4|31058.4|31051.4|31030.9|31023.9|22
1696511700000|2023-10-05 13:15:00|31035.9|31028.9|31038.4|31031.4|31053.4|31046.4|31023.4|31016.4|83
1696512000000|2023-10-05 13:20:00|31035.9|31028.9|31038.4|31031.4|31040.9|31033.9|31028.4|31021.4|36
1696512300000|2023-10-05 13:25:00|31035.9|31028.9|31038.4|31031.4|31073.4|31066.4|31025.9|31018.9|104
1696512600000|2023-10-05 13:30:00|31035.9|31028.9|31085.9|31078.9|31098.4|31091.4|31033.4|31026.4|446
1696512900000|2023-10-05 13:35:00|31088.4|31081.4|31033.4|31026.4|31108.4|31101.4|31033.4|31026.4|347
1696513200000|2023-10-05 13:40:00|31038.4|31031.4|31030.9|31023.9|31038.4|31031.4|31018.4|31011.4|171
1696513500000|2023-10-05 13:45:00|31028.4|31021.4|31008.4|31001.4|31040.9|31033.9|30998.4|30991.4|255
1696513800000|2023-10-05 13:50:00|31010.9|31003.9|31003.4|30996.4|31033.4|31026.4|30990.9|30983.9|312
1696514100000|2023-10-05 13:55:00|31000.9|30993.9|31048.4|31041.4|31048.4|31041.4|31000.9|30993.9|349
1696514400000|2023-10-05 14:00:00|31045.9|31038.9|31008.4|31001.4|31045.9|31038.9|30993.4|30986.4|214
1696514700000|2023-10-05 14:05:00|31010.9|31003.9|30983.4|30976.4|31013.4|31006.4|30970.9|30963.9|187
1696515000000|2023-10-05 14:10:00|30978.4|30971.4|30993.4|30986.4|30995.9|30988.9|30963.4|30956.4|873
1696515300000|2023-10-05 14:15:00|30990.9|30983.9|31013.4|31006.4|31018.4|31011.4|30968.4|30961.4|200
1696515600000|2023-10-05 14:20:00|31015.9|31008.9|30965.9|30958.9|31018.4|31011.4|30958.4|30951.4|204
1696515900000|2023-10-05 14:25:00|30963.4|30956.4|30988.4|30981.4|31008.4|31001.4|30963.4|30956.4|224
1696516200000|2023-10-05 14:30:00|30983.4|30976.4|30993.4|30986.4|31020.9|31013.9|30973.4|30966.4|122
1696516500000|2023-10-05 14:35:00|30988.4|30981.4|30925.9|30918.9|30990.9|30983.9|30925.9|30918.9|407
1696516800000|2023-10-05 14:40:00|30923.4|30916.4|30913.4|30906.4|30928.4|30921.4|30893.4|30886.4|450
1696517100000|2023-10-05 14:45:00|30915.9|30908.9|30893.4|30886.4|30923.4|30916.4|30888.4|30881.4|167
1696517400000|2023-10-05 14:50:00|30890.9|30883.9|30890.9|30883.9|30908.4|30901.4|30878.4|30871.4|213
1696517700000|2023-10-05 14:55:00|30888.4|30881.4|30885.9|30878.9|30903.4|30896.4|30873.4|30866.4|210
1696518000000|2023-10-05 15:00:00|30883.4|30876.4|30868.4|30861.4|30893.4|30886.4|30858.4|30851.4|211
1696518300000|2023-10-05 15:05:00|30870.9|30863.9|30848.4|30841.4|30873.4|30866.4|30845.9|30838.9|216
1696518600000|2023-10-05 15:10:00|30853.4|30846.4|30885.9|30878.9|30888.4|30881.4|30843.4|30836.4|300
1696518900000|2023-10-05 15:15:00|30888.4|30881.4|30873.4|30866.4|30903.4|30896.4|30870.9|30863.9|124
1696519200000|2023-10-05 15:20:00|30868.4|30861.4|30923.4|30916.4|30928.4|30921.4|30868.4|30861.4|157
1696519500000|2023-10-05 15:25:00|30925.9|30918.9|30915.9|30908.9|30925.9|30918.9|30903.4|30896.4|203
1696519800000|2023-10-05 15:30:00|30913.4|30906.4|30903.4|30896.4|30918.4|30911.4|30888.4|30881.4|356
1696520100000|2023-10-05 15:35:00|30905.9|30898.9|30915.9|30908.9|30928.4|30921.4|30898.4|30891.4|80
1696520400000|2023-10-05 15:40:00|30913.4|30906.4|30898.4|30891.4|30928.4|30921.4|30898.4|30891.4|132
1696520700000|2023-10-05 15:45:00|30893.4|30886.4|30908.4|30901.4|30918.4|30911.4|30893.4|30886.4|98
1696521000000|2023-10-05 15:50:00|30903.4|30896.4|30943.4|30936.4|30948.4|30941.4|30900.9|30893.9|303
1696521300000|2023-10-05 15:55:00|30948.4|30941.4|30910.9|30903.9|30948.4|30941.4|30903.4|30896.4|50
1696521600000|2023-10-05 16:00:00|30908.4|30901.4|30938.4|30931.4|30945.9|30938.9|30900.9|30893.9|63
1696521900000|2023-10-05 16:05:00|30935.9|30928.9|30938.4|30931.4|30948.4|30941.4|30933.4|30926.4|19
1696522200000|2023-10-05 16:10:00|30940.9|30933.9|30958.4|30951.4|30968.4|30961.4|30938.4|30931.4|252
1696522500000|2023-10-05 16:15:00|30953.4|30946.4|30953.4|30946.4|30968.4|30961.4|30938.4|30931.4|56
1696522800000|2023-10-05 16:20:00|30955.9|30948.9|30955.9|30948.9|30973.4|30966.4|30953.4|30946.4|36
1696523100000|2023-10-05 16:25:00|30958.4|30951.4|30973.4|30966.4|30978.4|30971.4|30953.4|30946.4|49
1696523400000|2023-10-05 16:30:00|30978.4|30971.4|30963.4|30956.4|30983.4|30976.4|30958.4|30951.4|91
1696523700000|2023-10-05 16:35:00|30965.9|30958.9|30968.4|30961.4|30980.9|30973.9|30963.4|30956.4|119
1696524000000|2023-10-05 16:40:00|30963.4|30956.4|30958.4|30951.4|30963.4|30956.4|30948.4|30941.4|64
1696524300000|2023-10-05 16:45:00|30955.9|30948.9|30918.4|30911.4|30958.4|30951.4|30918.4|30911.4|127
1696524600000|2023-10-05 16:50:00|30920.9|30913.9|30938.4|30931.4|30940.9|30933.9|30920.9|30913.9|49
1696524900000|2023-10-05 16:55:00|30943.4|30936.4|30943.4|30936.4|30943.4|30936.4|30918.4|30911.4|129
1696525200000|2023-10-05 17:00:00|30938.4|30931.4|30923.4|30916.4|30958.4|30951.4|30923.4|30916.4|58
1696525500000|2023-10-05 17:05:00|30925.9|30918.9|30913.4|30906.4|30928.4|30921.4|30903.4|30896.4|242
1696525800000|2023-10-05 17:10:00|30910.9|30903.9|30948.4|30941.4|30953.4|30946.4|30908.4|30901.4|126
1696526100000|2023-10-05 17:15:00|30953.4|30946.4|30953.4|30946.4|30963.4|30956.4|30943.4|30936.4|42
1696526400000|2023-10-05 17:20:00|30950.9|30943.9|30963.4|30956.4|30973.4|30966.4|30943.4|30936.4|135
1696526700000|2023-10-05 17:25:00|30960.9|30953.9|30978.4|30971.4|30978.4|30971.4|30953.4|30946.4|109
1696527000000|2023-10-05 17:30:00|30975.9|30968.9|30983.4|30976.4|30993.4|30986.4|30943.4|30936.4|200
1696527300000|2023-10-05 17:35:00|30988.4|30981.4|30998.4|30991.4|31020.9|31013.9|30988.4|30981.4|320
1696527600000|2023-10-05 17:40:00|31000.9|30993.9|31005.9|30998.9|31018.4|31011.4|30998.4|30991.4|73
1696527900000|2023-10-05 17:45:00|31008.4|31001.4|31008.4|31001.4|31018.4|31011.4|31003.4|30996.4|72
1696528200000|2023-10-05 17:50:00|31010.9|31003.9|30998.4|30991.4|31023.4|31016.4|30988.4|30981.4|47
1696528500000|2023-10-05 17:55:00|30995.9|30988.9|31013.4|31006.4|31015.9|31008.9|30993.4|30986.4|36
1696528800000|2023-10-05 18:00:00|31015.9|31008.9|31038.4|31031.4|31043.4|31036.4|31013.4|31006.4|69
1696529100000|2023-10-05 18:05:00|31035.9|31028.9|31020.9|31013.9|31035.9|31028.9|31018.4|31011.4|35
1696529400000|2023-10-05 18:10:00|31023.4|31016.4|31025.9|31018.9|31028.4|31021.4|31010.9|31003.9|35
1696529700000|2023-10-05 18:15:00|31028.4|31021.4|31028.4|31021.4|31033.4|31026.4|31023.4|31016.4|29
1696530000000|2023-10-05 18:20:00|31030.9|31023.9|31010.9|31003.9|31033.4|31026.4|31010.9|31003.9|26
1696530300000|2023-10-05 18:25:00|31013.4|31006.4|31018.4|31011.4|31018.4|31011.4|30995.9|30988.9|49
1696530600000|2023-10-05 18:30:00|31023.4|31016.4|31048.4|31041.4|31050.9|31043.9|31018.4|31011.4|61
1696530900000|2023-10-05 18:35:00|31050.9|31043.9|31065.9|31058.9|31068.4|31061.4|31033.4|31026.4|110
1696531200000|2023-10-05 18:40:00|31063.4|31056.4|31063.4|31056.4|31078.4|31071.4|31055.9|31048.9|404
1696531500000|2023-10-05 18:45:00|31065.9|31058.9|31063.4|31056.4|31068.4|31061.4|31058.4|31051.4|63
1696531800000|2023-10-05 18:50:00|31065.9|31058.9|31063.4|31056.4|31073.4|31066.4|31063.4|31056.4|29
1696532100000|2023-10-05 18:55:00|31065.9|31058.9|31075.9|31068.9|31078.4|31071.4|31058.4|31051.4|48
1696532400000|2023-10-05 19:00:00|31078.4|31071.4|31068.4|31061.4|31083.4|31076.4|31063.4|31056.4|77
1696532700000|2023-10-05 19:05:00|31070.9|31063.9|31065.9|31058.9|31078.4|31071.4|31060.9|31053.9|54
1696533000000|2023-10-05 19:10:00|31068.4|31061.4|31050.9|31043.9|31068.4|31061.4|31048.4|31041.4|137
1696533300000|2023-10-05 19:15:00|31053.4|31046.4|31038.4|31031.4|31053.4|31046.4|31035.9|31028.9|64
1696533600000|2023-10-05 19:20:00|31043.4|31036.4|31038.4|31031.4|31043.4|31036.4|31025.9|31018.9|128
1696533900000|2023-10-05 19:25:00|31040.9|31033.9|31068.4|31061.4|31068.4|31061.4|31038.4|31031.4|32
1696534200000|2023-10-05 19:30:00|31065.9|31058.9|31055.9|31048.9|31070.9|31063.9|31053.4|31046.4|68
1696534500000|2023-10-05 19:35:00|31053.4|31046.4|31065.9|31058.9|31068.4|31061.4|31053.4|31046.4|45
1696534800000|2023-10-05 19:40:00|31063.4|31056.4|31058.4|31051.4|31068.4|31061.4|31053.4|31046.4|96
1696535100000|2023-10-05 19:45:00|31055.9|31048.9|31063.4|31056.4|31073.4|31066.4|31053.4|31046.4|99
1696535400000|2023-10-05 19:50:00|31065.9|31058.9|31023.4|31016.4|31068.4|31061.4|31018.4|31011.4|500
1696535700000|2023-10-05 19:55:00|31020.9|31013.9|31038.4|31031.4|31058.4|31051.4|31013.4|31006.4|219
1696536000000|2023-10-05 20:00:00|31040.9|31033.9|31038.4|31031.4|31043.4|31036.4|31033.4|31026.4|105
1696536300000|2023-10-05 20:05:00|31035.9|31028.9|31033.4|31026.4|31038.4|31031.4|31033.4|31026.4|5
1696536600000|2023-10-05 20:10:00|31028.4|31021.4|31023.4|31016.4|31028.4|31021.4|31018.4|31011.4|24
1696536900000|2023-10-05 20:15:00|31020.9|31013.9|31023.4|31016.4|31023.4|31016.4|31020.9|31013.9|1
1696537200000|2023-10-05 20:20:00|||||||||3
1696537500000|2023-10-05 20:25:00|31025.9|31018.9|31023.4|31016.4|31028.4|31021.4|31023.4|31016.4|18
1696537800000|2023-10-05 20:30:00|||||||||2
1696538100000|2023-10-05 20:35:00|31028.4|31021.4|31023.4|31016.4|31028.4|31021.4|31023.4|31016.4|5
1696538400000|2023-10-05 20:40:00|31025.9|31018.9|31028.4|31021.4|31028.4|31021.4|31025.9|31018.9|2
1696538700000|2023-10-05 20:45:00|||||||||1
1696539000000|2023-10-05 20:50:00|||||||||1
1696539300000|2023-10-05 20:55:00|31025.9|31018.9|31032.4|31017.4|31032.4|31023.9|31023.4|31016.4|34
1696539600000|2023-10-05 21:00:00|31042.4|31027.4|31034.9|31019.9|31042.4|31027.4|31034.9|31019.9|0
1696539900000|2023-10-05 21:05:00|||||||||4
1696540200000|2023-10-05 21:10:00|31042.4|31012.4|31044.3|31014.3|31044.3|31014.3|31042.4|31012.4|18194
1696540500000|2023-10-05 21:15:00|31044.8|31014.8|31043.4|31013.4|31044.9|31014.9|31041.3|31011.3|0
1696540800000|2023-10-05 21:20:00|31043.6|31013.6|31044|31014|31045.4|31015.4|31043.6|31013.6|0
1696541100000|2023-10-05 21:25:00|31042.4|31012.4|31042|31012|31042.4|31012.4|31042|31012|0
1696541400000|2023-10-05 21:30:00|31041.9|31011.9|31041.2|31011.2|31042.5|31012.5|31040.7|31010.7|0
1696541700000|2023-10-05 21:35:00|31041.4|31011.4|31040.9|31010.9|31042.9|31012.9|31038.8|31008.8|0
1696542000000|2023-10-05 21:40:00|31038.1|31008.1|31041.5|31011.5|31043.6|31013.6|31037.1|31007.1|0
1696542300000|2023-10-05 21:45:00|31041.4|31011.4|31039.8|31009.8|31041.9|31011.9|31039.8|31009.8|0
1696542600000|2023-10-05 21:50:00|31040.2|31010.2|31040.2|31010.2|31040.4|31010.4|31040.2|31010.2|0
1696542900000|2023-10-05 21:55:00|31039.6|31009.6|31039.4|31009.4|31041.1|31011.1|31038.8|31008.8|0
1696543200000|2023-10-05 22:00:00|31040.3|31010.3|31044.2|31014.2|31046.6|31016.6|31040.3|31010.3|0
1696543500000|2023-10-05 22:05:00|31042.9|31012.9|31019.9|31004.9|31044.2|31014.9|31019.9|31004.9|3
1696544100000|2023-10-05 22:15:00|31022.4|31007.4|31022.4|31007.4|31022.4|31007.4|31022.4|31007.4|0
1696544400000|2023-10-05 22:20:00|31024.9|31009.9|31022.4|31007.4|31024.9|31009.9|31022.4|31007.4|1
1696544700000|2023-10-05 22:25:00|31024.9|31009.9|31027.4|31012.4|31027.4|31012.4|31024.9|31009.9|1
1696545300000|2023-10-05 22:35:00|31024.9|31009.9|31024.9|31009.9|31024.9|31009.9|31024.9|31009.9|2
1696545600000|2023-10-05 22:40:00|31022.4|31007.4|31017.4|31002.4|31022.4|31007.4|31017.4|31002.4|1
1696545900000|2023-10-05 22:45:00|31027.4|31012.4|31029.9|31014.9|31029.9|31014.9|31024.9|31009.9|20
1696546200000|2023-10-05 22:50:00|31027.4|31012.4|31019.9|31004.9|31027.4|31012.4|31019.9|31004.9|0
1696546500000|2023-10-05 22:55:00|31022.4|31007.4|31024.9|31009.9|31027.4|31012.4|31022.4|31007.4|2
1696546800000|2023-10-05 23:00:00|31022.4|31007.4|31034.9|31019.9|31042.4|31027.4|31014.9|30999.9|37
1696547100000|2023-10-05 23:05:00|31037.4|31022.4|31034.9|31019.9|31037.4|31022.4|31034.9|31019.9|0
1696547400000|2023-10-05 23:10:00|31037.4|31022.4|31037.4|31022.4|31039.9|31024.9|31034.9|31019.9|4
1696547700000|2023-10-05 23:15:00|31032.4|31017.4|31022.4|31007.4|31032.4|31017.4|31017.4|31002.4|27
1696548000000|2023-10-05 23:20:00|31024.9|31009.9|31029.9|31014.9|31029.9|31014.9|31024.9|31009.9|10
1696548300000|2023-10-05 23:25:00|31032.4|31017.4|31034.9|31019.9|31039.9|31024.9|31032.4|31017.4|11
1696548600000|2023-10-05 23:30:00|31029.9|31014.9|31028.4|31021.4|31039.9|31026.4|31013.4|31006.4|18199
1696548900000|2023-10-05 23:35:00|31030.9|31023.9|31023.4|31016.4|31038.4|31031.4|31018.4|31011.4|85
1696549200000|2023-10-05 23:40:00|31028.4|31021.4|31053.4|31046.4|31053.4|31046.4|31025.9|31018.9|117
1696549500000|2023-10-05 23:45:00|31055.9|31048.9|31013.4|31006.4|31058.4|31051.4|31005.9|30998.9|181
1696549800000|2023-10-05 23:50:00|31008.4|31001.4|30983.4|30976.4|31010.9|31003.9|30963.4|30956.4|275
1696550100000|2023-10-05 23:55:00|30980.9|30973.9|31005.9|30998.9|31013.4|31006.4|30975.9|30968.9|157
1696550400000|2023-10-06 00:00:00|31008.4|31001.4|30985.9|30978.9|31070.9|31063.9|30978.4|30971.4|767
1696550700000|2023-10-06 00:05:00|30988.4|30981.4|30993.4|30986.4|31035.9|31028.9|30973.4|30966.4|585
1696551000000|2023-10-06 00:10:00|30998.4|30991.4|31000.9|30993.9|31013.4|31006.4|30973.4|30966.4|383
1696551300000|2023-10-06 00:15:00|30998.4|30991.4|31013.4|31006.4|31015.9|31008.9|30970.9|30963.9|499
1696551600000|2023-10-06 00:20:00|31018.4|31011.4|31053.4|31046.4|31058.4|31051.4|31005.9|30998.9|470
1696551900000|2023-10-06 00:25:00|31048.4|31041.4|31098.4|31091.4|31103.4|31096.4|31043.4|31036.4|434
1696552200000|2023-10-06 00:30:00|31095.9|31088.9|30940.9|30933.9|31095.9|31088.9|30923.4|30916.4|935
1696552500000|2023-10-06 00:35:00|30943.4|30936.4|30968.4|30961.4|31003.4|30996.4|30938.4|30931.4|597
1696552800000|2023-10-06 00:40:00|30965.9|30958.9|30968.4|30961.4|30990.9|30983.9|30945.9|30938.9|305
1696553100000|2023-10-06 00:45:00|30973.4|30966.4|31048.4|31041.4|31053.4|31046.4|30973.4|30966.4|372
1696553400000|2023-10-06 00:50:00|31043.4|31036.4|31068.4|31061.4|31083.4|31076.4|31018.4|31011.4|500
1696553700000|2023-10-06 00:55:00|31065.9|31058.9|31083.4|31076.4|31088.4|31081.4|31053.4|31046.4|321
1696554000000|2023-10-06 01:00:00|31088.4|31081.4|31118.4|31111.4|31138.4|31131.4|31073.4|31066.4|652
1696554300000|2023-10-06 01:05:00|31120.9|31113.9|31143.4|31136.4|31148.4|31141.4|31113.4|31106.4|467
1696554600000|2023-10-06 01:10:00|31145.9|31138.9|31153.4|31146.4|31168.4|31161.4|31128.4|31121.4|303
1696554900000|2023-10-06 01:15:00|31150.9|31143.9|31153.4|31146.4|31158.4|31151.4|31123.4|31116.4|410
1696555200000|2023-10-06 01:20:00|31150.9|31143.9|31138.4|31131.4|31150.9|31143.9|31118.4|31111.4|321
1696555500000|2023-10-06 01:25:00|31143.4|31136.4|31083.4|31076.4|31148.4|31141.4|31078.4|31071.4|362
1696555800000|2023-10-06 01:30:00|31088.4|31081.4|31048.4|31041.4|31128.4|31121.4|31048.4|31041.4|404
1696556100000|2023-10-06 01:35:00|31050.9|31043.9|31085.9|31078.9|31098.4|31091.4|31050.9|31043.9|519
1696556400000|2023-10-06 01:40:00|31088.4|31081.4|31100.9|31093.9|31118.4|31111.4|31078.4|31071.4|382
1696556700000|2023-10-06 01:45:00|31098.4|31091.4|31088.4|31081.4|31128.4|31121.4|31058.4|31051.4|399
1696557000000|2023-10-06 01:50:00|31085.9|31078.9|31038.4|31031.4|31088.4|31081.4|31033.4|31026.4|338
1696557300000|2023-10-06 01:55:00|31035.9|31028.9|31048.4|31041.4|31048.4|31041.4|31018.4|31011.4|283
1696557600000|2023-10-06 02:00:00|31045.9|31038.9|31048.4|31041.4|31073.4|31066.4|31035.9|31028.9|445
1696557900000|2023-10-06 02:05:00|31045.9|31038.9|31065.9|31058.9|31073.4|31066.4|31035.9|31028.9|242
1696558200000|2023-10-06 02:10:00|31063.4|31056.4|31040.9|31033.9|31065.9|31058.9|31018.4|31011.4|362
1696558500000|2023-10-06 02:15:00|31038.4|31031.4|30998.4|30991.4|31063.4|31056.4|30998.4|30991.4|295
1696558800000|2023-10-06 02:20:00|30993.4|30986.4|31018.4|31011.4|31028.4|31021.4|30985.9|30978.9|236
1696559100000|2023-10-06 02:25:00|31015.9|31008.9|31008.4|31001.4|31030.9|31023.9|30993.4|30986.4|274
1696559400000|2023-10-06 02:30:00|31005.9|30998.9|31023.4|31016.4|31033.4|31026.4|31005.9|30998.9|167
1696559700000|2023-10-06 02:35:00|31025.9|31018.9|31043.4|31036.4|31043.4|31036.4|31020.9|31013.9|150
1696560000000|2023-10-06 02:40:00|31040.9|31033.9|31053.4|31046.4|31068.4|31061.4|31038.4|31031.4|255
1696560300000|2023-10-06 02:45:00|31055.9|31048.9|31053.4|31046.4|31063.4|31056.4|31050.9|31043.9|122
1696560600000|2023-10-06 02:50:00|31055.9|31048.9|31063.4|31056.4|31073.4|31066.4|31053.4|31046.4|139
1696560900000|2023-10-06 02:55:00|31065.9|31058.9|31048.4|31041.4|31068.4|31061.4|31045.9|31038.9|136
1696561200000|2023-10-06 03:00:00|31043.4|31036.4|31025.9|31018.9|31045.9|31038.9|31018.4|31011.4|204
1696561500000|2023-10-06 03:05:00|31023.4|31016.4|31010.9|31003.9|31028.4|31021.4|31008.4|31001.4|116
1696561800000|2023-10-06 03:10:00|31013.4|31006.4|30983.4|30976.4|31013.4|31006.4|30978.4|30971.4|174
1696562100000|2023-10-06 03:15:00|30985.9|30978.9|30988.4|30981.4|30998.4|30991.4|30983.4|30976.4|104
1696562400000|2023-10-06 03:20:00|30990.9|30983.9|30993.4|30986.4|30998.4|30991.4|30983.4|30976.4|62
1696562700000|2023-10-06 03:25:00|30990.9|30983.9|30983.4|30976.4|30993.4|30986.4|30983.4|30976.4|112
1696563000000|2023-10-06 03:30:00|30985.9|30978.9|31003.4|30996.4|31003.4|30996.4|30973.4|30966.4|195
1696563300000|2023-10-06 03:35:00|31000.9|30993.9|30978.4|30971.4|31015.9|31008.9|30968.4|30961.4|304
1696563600000|2023-10-06 03:40:00|30975.9|30968.9|31013.4|31006.4|31020.9|31013.9|30968.4|30961.4|169
1696563900000|2023-10-06 03:45:00|31010.9|31003.9|31018.4|31011.4|31023.4|31016.4|31003.4|30996.4|80
1696564200000|2023-10-06 03:50:00|31015.9|31008.9|31008.4|31001.4|31023.4|31016.4|30993.4|30986.4|106
1696564500000|2023-10-06 03:55:00|31005.9|30998.9|31018.4|31011.4|31028.4|31021.4|31003.4|30996.4|98
1696564800000|2023-10-06 04:00:00|31020.9|31013.9|31048.4|31041.4|31048.4|31041.4|31020.9|31013.9|142
1696565100000|2023-10-06 04:05:00|31050.9|31043.9|31078.4|31071.4|31083.4|31076.4|31045.9|31038.9|123
1696565400000|2023-10-06 04:10:00|31083.4|31076.4|31088.4|31081.4|31098.4|31091.4|31075.9|31068.9|251
1696565700000|2023-10-06 04:15:00|31085.9|31078.9|31093.4|31086.4|31105.9|31098.9|31083.4|31076.4|208
1696566000000|2023-10-06 04:20:00|31088.4|31081.4|31088.4|31081.4|31108.4|31101.4|31083.4|31076.4|194
1696566300000|2023-10-06 04:25:00|31085.9|31078.9|31108.4|31101.4|31108.4|31101.4|31085.9|31078.9|164
1696566600000|2023-10-06 04:30:00|31105.9|31098.9|31083.4|31076.4|31105.9|31098.9|31068.4|31061.4|155
1696566900000|2023-10-06 04:35:00|31078.4|31071.4|31083.4|31076.4|31093.4|31086.4|31075.9|31068.9|124
1696567200000|2023-10-06 04:40:00|31080.9|31073.9|31068.4|31061.4|31088.4|31081.4|31063.4|31056.4|82
1696567500000|2023-10-06 04:45:00|31073.4|31066.4|31083.4|31076.4|31093.4|31086.4|31065.9|31058.9|120
1696567800000|2023-10-06 04:50:00|31080.9|31073.9|31078.4|31071.4|31083.4|31076.4|31070.9|31063.9|64
1696568100000|2023-10-06 04:55:00|31075.9|31068.9|31063.4|31056.4|31078.4|31071.4|31053.4|31046.4|212
1696568400000|2023-10-06 05:00:00|31060.9|31053.9|31058.4|31051.4|31078.4|31071.4|31048.4|31041.4|245
1696568700000|2023-10-06 05:05:00|31055.9|31048.9|31063.4|31056.4|31068.4|31061.4|31043.4|31036.4|200
1696569000000|2023-10-06 05:10:00|31060.9|31053.9|31043.4|31036.4|31060.9|31053.9|31038.4|31031.4|154
1696569300000|2023-10-06 05:15:00|31040.9|31033.9|31048.4|31041.4|31058.4|31051.4|31033.4|31026.4|145
1696569600000|2023-10-06 05:20:00|31050.9|31043.9|31063.4|31056.4|31068.4|31061.4|31050.9|31043.9|149
1696569900000|2023-10-06 05:25:00|31060.9|31053.9|31048.4|31041.4|31075.9|31068.9|31043.4|31036.4|187
1696570200000|2023-10-06 05:30:00|31053.4|31046.4|31083.4|31076.4|31088.4|31081.4|31053.4|31046.4|189
1696570500000|2023-10-06 05:35:00|31080.9|31073.9|31073.4|31066.4|31103.4|31096.4|31068.4|31061.4|272
1696570800000|2023-10-06 05:40:00|31070.9|31063.9|31023.4|31016.4|31070.9|31063.9|31018.4|31011.4|274
1696571100000|2023-10-06 05:45:00|31020.9|31013.9|31038.4|31031.4|31045.9|31038.9|31008.4|31001.4|335
1696571400000|2023-10-06 05:50:00|31028.4|31021.4|31028.4|31021.4|31038.4|31031.4|31023.4|31016.4|289
1696571700000|2023-10-06 05:55:00|31030.9|31023.9|31035.9|31028.9|31048.4|31041.4|31023.4|31016.4|509
1696572000000|2023-10-06 06:00:00|31015.9|31008.9|31013.4|31006.4|31043.4|31036.4|31008.4|31001.4|1910
1696572300000|2023-10-06 06:05:00|31018.4|31011.4|31048.4|31041.4|31063.4|31056.4|31018.4|31011.4|554
1696572600000|2023-10-06 06:10:00|31050.9|31043.9|31033.4|31026.4|31050.9|31043.9|31028.4|31021.4|291
1696572900000|2023-10-06 06:15:00|31028.4|31021.4|31038.4|31031.4|31048.4|31041.4|31023.4|31016.4|200
1696573200000|2023-10-06 06:20:00|31040.9|31033.9|31033.4|31026.4|31043.4|31036.4|31028.4|31021.4|84
1696573500000|2023-10-06 06:25:00|31030.9|31023.9|31023.4|31016.4|31030.9|31023.9|31018.4|31011.4|25
1696573800000|2023-10-06 06:30:00|31025.9|31018.9|31018.4|31011.4|31028.4|31021.4|31015.9|31008.9|83
1696574100000|2023-10-06 06:35:00|31020.9|31013.9|31023.4|31016.4|31028.4|31021.4|31018.4|31011.4|38
1696574400000|2023-10-06 06:40:00|31020.9|31013.9|31015.9|31008.9|31020.9|31013.9|31013.4|31006.4|20
1696574700000|2023-10-06 06:45:00|31018.4|31011.4|31023.4|31016.4|31023.4|31016.4|31008.4|31001.4|79
1696575000000|2023-10-06 06:50:00|31025.9|31018.9|31023.4|31016.4|31040.9|31033.9|31023.4|31016.4|25
1696575300000|2023-10-06 06:55:00|31020.9|31013.9|31030.9|31023.9|31038.4|31031.4|31008.4|31001.4|55
1696575600000|2023-10-06 07:00:00|31025.9|31018.9|31033.4|31026.4|31043.4|31036.4|31010.9|31003.9|241
1696575900000|2023-10-06 07:05:00|31035.9|31028.9|31043.4|31036.4|31053.4|31046.4|31035.9|31028.9|60
1696576200000|2023-10-06 07:10:00|31038.4|31031.4|31045.9|31038.9|31048.4|31041.4|31023.4|31016.4|60
1696576500000|2023-10-06 07:15:00|31048.4|31041.4|31060.9|31053.9|31063.4|31056.4|31043.4|31036.4|63
1696576800000|2023-10-06 07:20:00|31058.4|31051.4|31083.4|31076.4|31098.4|31091.4|31053.4|31046.4|122
1696577100000|2023-10-06 07:25:00|31085.9|31078.9|31093.4|31086.4|31098.4|31091.4|31078.4|31071.4|121
1696577400000|2023-10-06 07:30:00|31090.9|31083.9|31093.4|31086.4|31118.4|31111.4|31088.4|31081.4|192
1696577700000|2023-10-06 07:35:00|31090.9|31083.9|31098.4|31091.4|31098.4|31091.4|31073.4|31066.4|41
1696578000000|2023-10-06 07:40:00|31100.9|31093.9|31098.4|31091.4|31108.4|31101.4|31090.9|31083.9|20
1696578300000|2023-10-06 07:45:00|31095.9|31088.9|31078.4|31071.4|31100.9|31093.9|31078.4|31071.4|42
1696578600000|2023-10-06 07:50:00|31080.9|31073.9|31100.9|31093.9|31103.4|31096.4|31078.4|31071.4|22
1696578900000|2023-10-06 07:55:00|31103.4|31096.4|31113.4|31106.4|31120.9|31113.9|31103.4|31096.4|25
1696579200000|2023-10-06 08:00:00|31115.9|31108.9|31105.9|31098.9|31138.4|31131.4|31100.9|31093.9|66
1696579500000|2023-10-06 08:05:00|31103.4|31096.4|31113.4|31106.4|31128.4|31121.4|31103.4|31096.4|51
1696579800000|2023-10-06 08:10:00|31115.9|31108.9|31108.4|31101.4|31128.4|31121.4|31103.4|31096.4|25
1696580100000|2023-10-06 08:15:00|31110.9|31103.9|31123.4|31116.4|31123.4|31116.4|31103.4|31096.4|28
1696580400000|2023-10-06 08:20:00|31120.9|31113.9|31125.9|31118.9|31133.4|31126.4|31113.4|31106.4|328
1696580700000|2023-10-06 08:25:00|31123.4|31116.4|31133.4|31126.4|31133.4|31126.4|31123.4|31116.4|36
1696581000000|2023-10-06 08:30:00|31130.9|31123.9|31088.4|31081.4|31130.9|31123.9|31078.4|31071.4|57
1696581300000|2023-10-06 08:35:00|31085.9|31078.9|31098.4|31091.4|31103.4|31096.4|31085.9|31078.9|19
1696581600000|2023-10-06 08:40:00|31095.9|31088.9|31108.4|31101.4|31110.9|31103.9|31083.4|31076.4|55
1696581900000|2023-10-06 08:45:00|31105.9|31098.9|31108.4|31101.4|31113.4|31106.4|31098.4|31091.4|9
1696582200000|2023-10-06 08:50:00|31105.9|31098.9|31088.4|31081.4|31105.9|31098.9|31085.9|31078.9|9
1696582500000|2023-10-06 08:55:00|31090.9|31083.9|31088.4|31081.4|31100.9|31093.9|31083.4|31076.4|28
1696582800000|2023-10-06 09:00:00|31090.9|31083.9|31098.4|31091.4|31100.9|31093.9|31078.4|31071.4|45
1696583100000|2023-10-06 09:05:00|31095.9|31088.9|31098.4|31091.4|31108.4|31101.4|31093.4|31086.4|11
1696583400000|2023-10-06 09:10:00|31100.9|31093.9|31118.4|31111.4|31123.4|31116.4|31098.4|31091.4|7
1696583700000|2023-10-06 09:15:00|31115.9|31108.9|31108.4|31101.4|31123.4|31116.4|31108.4|31101.4|732
1696584000000|2023-10-06 09:20:00|31110.9|31103.9|31133.4|31126.4|31135.9|31128.9|31108.4|31101.4|258
1696584300000|2023-10-06 09:25:00|31130.9|31123.9|31148.4|31141.4|31148.4|31141.4|31128.4|31121.4|101
1696584600000|2023-10-06 09:30:00|31145.9|31138.9|31153.4|31146.4|31153.4|31146.4|31133.4|31126.4|98
1696584900000|2023-10-06 09:35:00|31150.9|31143.9|31138.4|31131.4|31153.4|31146.4|31133.4|31126.4|84
1696585200000|2023-10-06 09:40:00|31135.9|31128.9|31133.4|31126.4|31145.9|31138.9|31128.4|31121.4|78
1696585500000|2023-10-06 09:45:00|31135.9|31128.9|31133.4|31126.4|31140.9|31133.9|31128.4|31121.4|24
1696585800000|2023-10-06 09:50:00|31128.4|31121.4|31140.9|31133.9|31143.4|31136.4|31128.4|31121.4|25
1696586100000|2023-10-06 09:55:00|31143.4|31136.4|31153.4|31146.4|31155.9|31148.9|31140.9|31133.9|129
1696586400000|2023-10-06 10:00:00|31155.9|31148.9|31153.4|31146.4|31158.4|31151.4|31143.4|31136.4|117
1696586700000|2023-10-06 10:05:00|31150.9|31143.9|31165.9|31158.9|31168.4|31161.4|31148.4|31141.4|33
1696587000000|2023-10-06 10:10:00|31163.4|31156.4|31160.9|31153.9|31168.4|31161.4|31158.4|31151.4|138
1696587300000|2023-10-06 10:15:00|31163.4|31156.4|31153.4|31146.4|31168.4|31161.4|31153.4|31146.4|36
1696587600000|2023-10-06 10:20:00|31155.9|31148.9|31158.4|31151.4|31163.4|31156.4|31153.4|31146.4|20
1696587900000|2023-10-06 10:25:00|31155.9|31148.9|31168.4|31161.4|31168.4|31161.4|31153.4|31146.4|25
1696588200000|2023-10-06 10:30:00|31163.4|31156.4|31173.4|31166.4|31175.9|31168.9|31160.9|31153.9|59
1696588500000|2023-10-06 10:35:00|31175.9|31168.9|31173.4|31166.4|31178.4|31171.4|31168.4|31161.4|54
1696588800000|2023-10-06 10:40:00|31175.9|31168.9|31178.4|31171.4|31178.4|31171.4|31173.4|31166.4|45
1696589100000|2023-10-06 10:45:00|31175.9|31168.9|31163.4|31156.4|31178.4|31171.4|31158.4|31151.4|67
1696589400000|2023-10-06 10:50:00|31160.9|31153.9|31153.4|31146.4|31163.4|31156.4|31148.4|31141.4|13
1696589700000|2023-10-06 10:55:00|31148.4|31141.4|31153.4|31146.4|31158.4|31151.4|31143.4|31136.4|60
1696590000000|2023-10-06 11:00:00|31150.9|31143.9|31145.9|31138.9|31153.4|31146.4|31140.9|31133.9|117
1696590300000|2023-10-06 11:05:00|31148.4|31141.4|31148.4|31141.4|31153.4|31146.4|31138.4|31131.4|41
1696590600000|2023-10-06 11:10:00|31150.9|31143.9|31158.4|31151.4|31163.4|31156.4|31148.4|31141.4|43
1696590900000|2023-10-06 11:15:00|31160.9|31153.9|31168.4|31161.4|31168.4|31161.4|31158.4|31151.4|57
1696591200000|2023-10-06 11:20:00|31170.9|31163.9|31153.4|31146.4|31173.4|31166.4|31153.4|31146.4|87
1696591500000|2023-10-06 11:25:00|31155.9|31148.9|31148.4|31141.4|31155.9|31148.9|31143.4|31136.4|456
1696591800000|2023-10-06 11:30:00|31153.4|31146.4|31148.4|31141.4|31158.4|31151.4|31138.4|31131.4|360
1696592100000|2023-10-06 11:35:00|31150.9|31143.9|31143.4|31136.4|31153.4|31146.4|31143.4|31136.4|165
1696592400000|2023-10-06 11:40:00|31145.9|31138.9|31150.9|31143.9|31153.4|31146.4|31143.4|31136.4|40
1696592700000|2023-10-06 11:45:00|31153.4|31146.4|31158.4|31151.4|31163.4|31156.4|31153.4|31146.4|58
1696593000000|2023-10-06 11:50:00|31160.9|31153.9|31148.4|31141.4|31163.4|31156.4|31148.4|31141.4|59
1696593300000|2023-10-06 11:55:00|31153.4|31146.4|31143.4|31136.4|31153.4|31146.4|31143.4|31136.4|120
1696593600000|2023-10-06 12:00:00|31138.4|31131.4|31153.4|31146.4|31153.4|31146.4|31135.9|31128.9|163
1696593900000|2023-10-06 12:05:00|31150.9|31143.9|31150.9|31143.9|31168.4|31161.4|31148.4|31141.4|49
1696594200000|2023-10-06 12:10:00|31153.4|31146.4|31153.4|31146.4|31158.4|31151.4|31148.4|31141.4|83
1696594500000|2023-10-06 12:15:00|31155.9|31148.9|31150.9|31143.9|31163.4|31156.4|31148.4|31141.4|30
1696594800000|2023-10-06 12:20:00|31148.4|31141.4|31153.4|31146.4|31158.4|31151.4|31138.4|31131.4|92
1696595100000|2023-10-06 12:25:00|31150.9|31143.9|31163.4|31156.4|31165.9|31158.9|31148.4|31141.4|183
1696595400000|2023-10-06 12:30:00|31133.4|31126.4|30920.9|30913.9|31133.4|31126.4|30918.4|30911.4|1250
1696595700000|2023-10-06 12:35:00|30918.4|30911.4|30968.4|30961.4|31003.4|30996.4|30913.4|30906.4|720
1696596000000|2023-10-06 12:40:00|30965.9|30958.9|30978.4|30971.4|31003.4|30996.4|30953.4|30946.4|302
1696596300000|2023-10-06 12:45:00|30975.9|30968.9|30943.4|30936.4|30985.9|30978.9|30940.9|30933.9|166
1696596600000|2023-10-06 12:50:00|30940.9|30933.9|30915.9|30908.9|30958.4|30951.4|30863.4|30856.4|490
1696596900000|2023-10-06 12:55:00|30913.4|30906.4|30930.9|30923.9|30935.9|30928.9|30893.4|30886.4|206
1696597200000|2023-10-06 13:00:00|30928.4|30921.4|30923.4|30916.4|30945.9|30938.9|30903.4|30896.4|152
1696597500000|2023-10-06 13:05:00|30925.9|30918.9|30975.9|30968.9|30978.4|30971.4|30920.9|30913.9|380
1696597800000|2023-10-06 13:10:00|30973.4|30966.4|30973.4|30966.4|30995.9|30988.9|30953.4|30946.4|106
1696598100000|2023-10-06 13:15:00|30975.9|30968.9|31043.4|31036.4|31043.4|31036.4|30975.9|30968.9|219
1696598400000|2023-10-06 13:20:00|31048.4|31041.4|31088.4|31081.4|31093.4|31086.4|31038.4|31031.4|575
1696598700000|2023-10-06 13:25:00|31090.9|31083.9|31045.9|31038.9|31093.4|31086.4|31045.9|31038.9|246
1696599000000|2023-10-06 13:30:00|31048.4|31041.4|31088.4|31081.4|31113.4|31106.4|31048.4|31041.4|480
1696599300000|2023-10-06 13:35:00|31085.9|31078.9|31028.4|31021.4|31093.4|31086.4|31023.4|31016.4|456
1696599600000|2023-10-06 13:40:00|31025.9|31018.9|31008.4|31001.4|31035.9|31028.9|30993.4|30986.4|354
1696599900000|2023-10-06 13:45:00|31003.4|30996.4|30980.9|30973.9|31058.4|31051.4|30978.4|30971.4|608
1696600200000|2023-10-06 13:50:00|30978.4|30971.4|30973.4|30966.4|31003.4|30996.4|30953.4|30946.4|463
1696600500000|2023-10-06 13:55:00|30978.4|30971.4|30963.4|30956.4|30980.9|30973.9|30933.4|30926.4|266
1696600800000|2023-10-06 14:00:00|30965.9|30958.9|30923.4|30916.4|30978.4|30971.4|30908.4|30901.4|286
1696601100000|2023-10-06 14:05:00|30920.9|30913.9|30893.4|30886.4|30928.4|30921.4|30883.4|30876.4|222
1696601400000|2023-10-06 14:10:00|30888.4|30881.4|30938.4|30931.4|30958.4|30951.4|30878.4|30871.4|327
1696601700000|2023-10-06 14:15:00|30935.9|30928.9|30908.4|30901.4|30945.9|30938.9|30908.4|30901.4|257
1696602000000|2023-10-06 14:20:00|30905.9|30898.9|30973.4|30966.4|30973.4|30966.4|30873.4|30866.4|413
1696602300000|2023-10-06 14:25:00|30970.9|30963.9|31013.4|31006.4|31018.4|31011.4|30963.4|30956.4|324
1696602600000|2023-10-06 14:30:00|31018.4|31011.4|31033.4|31026.4|31058.4|31051.4|31013.4|31006.4|359
1696602900000|2023-10-06 14:35:00|31035.9|31028.9|31068.4|31061.4|31073.4|31066.4|31018.4|31011.4|462
1696603200000|2023-10-06 14:40:00|31070.9|31063.9|31083.4|31076.4|31098.4|31091.4|31053.4|31046.4|405
1696603500000|2023-10-06 14:45:00|31085.9|31078.9|31088.4|31081.4|31103.4|31096.4|31073.4|31066.4|213
1696603800000|2023-10-06 14:50:00|31085.9|31078.9|31043.4|31036.4|31088.4|31081.4|31043.4|31036.4|657
1696604100000|2023-10-06 14:55:00|31045.9|31038.9|31058.4|31051.4|31063.4|31056.4|31023.4|31016.4|407
1696604400000|2023-10-06 15:00:00|31063.4|31056.4|31095.9|31088.9|31098.4|31091.4|31050.9|31043.9|284
1696604700000|2023-10-06 15:05:00|31093.4|31086.4|31113.4|31106.4|31123.4|31116.4|31078.4|31071.4|1479
1696605000000|2023-10-06 15:10:00|31118.4|31111.4|31123.4|31116.4|31143.4|31136.4|31113.4|31106.4|369
1696605300000|2023-10-06 15:15:00|31128.4|31121.4|31120.9|31113.9|31145.9|31138.9|31118.4|31111.4|277
1696605600000|2023-10-06 15:20:00|31123.4|31116.4|31145.9|31138.9|31148.4|31141.4|31113.4|31106.4|197
1696605900000|2023-10-06 15:25:00|31148.4|31141.4|31178.4|31171.4|31188.4|31181.4|31138.4|31131.4|446
1696606200000|2023-10-06 15:30:00|31173.4|31166.4|31218.4|31211.4|31228.4|31221.4|31173.4|31166.4|471
1696606500000|2023-10-06 15:35:00|31223.4|31216.4|31263.4|31256.4|31273.4|31266.4|31213.4|31206.4|596
1696606800000|2023-10-06 15:40:00|31268.4|31261.4|31288.4|31281.4|31298.4|31291.4|31268.4|31261.4|570
1696607100000|2023-10-06 15:45:00|31290.9|31283.9|31325.9|31318.9|31328.4|31321.4|31268.4|31261.4|542
1696607400000|2023-10-06 15:50:00|31328.4|31321.4|31318.4|31311.4|31333.4|31326.4|31313.4|31306.4|441
1696607700000|2023-10-06 15:55:00|31323.4|31316.4|31353.4|31346.4|31353.4|31346.4|31313.4|31306.4|356
1696608000000|2023-10-06 16:00:00|31350.9|31343.9|31343.4|31336.4|31360.9|31353.9|31333.4|31326.4|400
1696608300000|2023-10-06 16:05:00|31345.9|31338.9|31358.4|31351.4|31363.4|31356.4|31333.4|31326.4|148
1696608600000|2023-10-06 16:10:00|31355.9|31348.9|31318.4|31311.4|31358.4|31351.4|31313.4|31306.4|343
1696608900000|2023-10-06 16:15:00|31320.9|31313.9|31333.4|31326.4|31335.9|31328.9|31308.4|31301.4|189
1696609200000|2023-10-06 16:20:00|31330.9|31323.9|31298.4|31291.4|31333.4|31326.4|31288.4|31281.4|293
1696609500000|2023-10-06 16:25:00|31295.9|31288.9|31303.4|31296.4|31313.4|31306.4|31283.4|31276.4|251
1696609800000|2023-10-06 16:30:00|31298.4|31291.4|31278.4|31271.4|31308.4|31301.4|31275.9|31268.9|217
1696610100000|2023-10-06 16:35:00|31273.4|31266.4|31273.4|31266.4|31293.4|31286.4|31270.9|31263.9|92
1696610400000|2023-10-06 16:40:00|31270.9|31263.9|31303.4|31296.4|31303.4|31296.4|31270.9|31263.9|131
1696610700000|2023-10-06 16:45:00|31300.9|31293.9|31308.4|31301.4|31318.4|31311.4|31298.4|31291.4|143
1696611000000|2023-10-06 16:50:00|31313.4|31306.4|31298.4|31291.4|31318.4|31311.4|31298.4|31291.4|230
1696611300000|2023-10-06 16:55:00|31303.4|31296.4|31308.4|31301.4|31313.4|31306.4|31295.9|31288.9|107
1696611600000|2023-10-06 17:00:00|31305.9|31298.9|31303.4|31296.4|31315.9|31308.9|31298.4|31291.4|104
1696611900000|2023-10-06 17:05:00|31305.9|31298.9|31323.4|31316.4|31328.4|31321.4|31303.4|31296.4|228
1696612200000|2023-10-06 17:10:00|31318.4|31311.4|31353.4|31346.4|31353.4|31346.4|31303.4|31296.4|337
1696612500000|2023-10-06 17:15:00|31350.9|31343.9|31353.4|31346.4|31363.4|31356.4|31345.9|31338.9|243
1696612800000|2023-10-06 17:20:00|31355.9|31348.9|31363.4|31356.4|31373.4|31366.4|31348.4|31341.4|91
1696613100000|2023-10-06 17:25:00|31358.4|31351.4|31363.4|31356.4|31368.4|31361.4|31353.4|31346.4|81
1696613400000|2023-10-06 17:30:00|31365.9|31358.9|31368.4|31361.4|31373.4|31366.4|31358.4|31351.4|104
1696613700000|2023-10-06 17:35:00|31365.9|31358.9|31363.4|31356.4|31368.4|31361.4|31353.4|31346.4|106
1696614000000|2023-10-06 17:40:00|31365.9|31358.9|31345.9|31338.9|31368.4|31361.4|31343.4|31336.4|83
1696614300000|2023-10-06 17:45:00|31348.4|31341.4|31358.4|31351.4|31365.9|31358.9|31333.4|31326.4|125
1696614600000|2023-10-06 17:50:00|31360.9|31353.9|31355.9|31348.9|31363.4|31356.4|31348.4|31341.4|58
1696614900000|2023-10-06 17:55:00|31353.4|31346.4|31373.4|31366.4|31373.4|31366.4|31353.4|31346.4|89
1696615200000|2023-10-06 18:00:00|31370.9|31363.9|31363.4|31356.4|31373.4|31366.4|31358.4|31351.4|89
1696615500000|2023-10-06 18:05:00|31358.4|31351.4|31365.9|31358.9|31368.4|31361.4|31353.4|31346.4|50
1696615800000|2023-10-06 18:10:00|31368.4|31361.4|31363.4|31356.4|31378.4|31371.4|31360.9|31353.9|64
1696616100000|2023-10-06 18:15:00|31360.9|31353.9|31358.4|31351.4|31368.4|31361.4|31353.4|31346.4|35
1696616400000|2023-10-06 18:20:00|31360.9|31353.9|31360.9|31353.9|31368.4|31361.4|31358.4|31351.4|77
1696616700000|2023-10-06 18:25:00|31363.4|31356.4|31383.4|31376.4|31383.4|31376.4|31358.4|31351.4|162
1696617000000|2023-10-06 18:30:00|31380.9|31373.9|31383.4|31376.4|31388.4|31381.4|31378.4|31371.4|61
1696617300000|2023-10-06 18:35:00|31380.9|31373.9|31385.9|31378.9|31398.4|31391.4|31373.4|31366.4|271
1696617600000|2023-10-06 18:40:00|31383.4|31376.4|31378.4|31371.4|31393.4|31386.4|31370.9|31363.9|108
1696617900000|2023-10-06 18:45:00|31383.4|31376.4|31373.4|31366.4|31383.4|31376.4|31368.4|31361.4|115
1696618200000|2023-10-06 18:50:00|31370.9|31363.9|31365.9|31358.9|31373.4|31366.4|31353.4|31346.4|128
1696618500000|2023-10-06 18:55:00|31363.4|31356.4|31368.4|31361.4|31368.4|31361.4|31353.4|31346.4|244
1696618800000|2023-10-06 19:00:00|31365.9|31358.9|31353.4|31346.4|31368.4|31361.4|31348.4|31341.4|175
1696619100000|2023-10-06 19:05:00|31348.4|31341.4|31363.4|31356.4|31373.4|31366.4|31348.4|31341.4|84
1696619400000|2023-10-06 19:10:00|31358.4|31351.4|31353.4|31346.4|31363.4|31356.4|31348.4|31341.4|88
1696619700000|2023-10-06 19:15:00|31358.4|31351.4|31348.4|31341.4|31358.4|31351.4|31343.4|31336.4|72
1696620000000|2023-10-06 19:20:00|31345.9|31338.9|31358.4|31351.4|31363.4|31356.4|31343.4|31336.4|86
1696620300000|2023-10-06 19:25:00|31355.9|31348.9|31373.4|31366.4|31373.4|31366.4|31353.4|31346.4|91
1696620600000|2023-10-06 19:30:00|31370.9|31363.9|31358.4|31351.4|31378.4|31371.4|31353.4|31346.4|171
1696620900000|2023-10-06 19:35:00|31355.9|31348.9|31378.4|31371.4|31378.4|31371.4|31353.4|31346.4|72
1696621200000|2023-10-06 19:40:00|31383.4|31376.4|31358.4|31351.4|31383.4|31376.4|31358.4|31351.4|129
1696621500000|2023-10-06 19:45:00|31355.9|31348.9|31368.4|31361.4|31368.4|31361.4|31355.9|31348.9|108
1696621800000|2023-10-06 19:50:00|31363.4|31356.4|31338.4|31331.4|31368.4|31361.4|31338.4|31331.4|381
1696622100000|2023-10-06 19:55:00|31335.9|31328.9|31338.4|31331.4|31348.4|31341.4|31328.4|31321.4|501
1696622400000|2023-10-06 20:00:00|31335.9|31328.9|31353.4|31346.4|31353.4|31346.4|31333.4|31326.4|162
1696622700000|2023-10-06 20:05:00|31355.9|31348.9|31353.4|31346.4|31363.4|31356.4|31348.4|31341.4|121
1696623000000|2023-10-06 20:10:00|31355.9|31348.9|31358.4|31351.4|31360.9|31353.9|31353.4|31346.4|13
1696623300000|2023-10-06 20:15:00|31355.9|31348.9|31358.4|31351.4|31360.9|31353.9|31353.4|31346.4|6
1696623600000|2023-10-06 20:20:00|31355.9|31348.9|31350.9|31343.9|31355.9|31348.9|31348.4|31341.4|48
1696623900000|2023-10-06 20:25:00|31353.4|31346.4|31350.9|31343.9|31353.4|31346.4|31350.9|31343.9|5
1696624200000|2023-10-06 20:30:00|31348.4|31341.4|31353.4|31346.4|31353.4|31346.4|31345.9|31338.9|4
1696624500000|2023-10-06 20:35:00|31348.4|31341.4|31353.4|31346.4|31353.4|31346.4|31348.4|31341.4|13
1696624800000|2023-10-06 20:40:00|31350.9|31343.9|31353.4|31346.4|31353.4|31346.4|31350.9|31343.9|31
1696625100000|2023-10-06 20:45:00|31350.9|31343.9|31340.9|31333.9|31350.9|31343.9|31338.4|31331.4|16
1696625400000|2023-10-06 20:50:00|31343.4|31336.4|31348.4|31341.4|31353.4|31346.4|31343.4|31336.4|44
1696625700000|2023-10-06 20:55:00|31345.9|31338.9|31344.9|31329.9|31350.9|31343.9|31338.4|31327.4|24
1696802400000|2023-10-08 22:00:00|31159.9|31144.9|31152.4|31137.4|31202.4|31187.4|31139.9|31124.9|123
1696802700000|2023-10-08 22:05:00|31154.9|31139.9|31107.4|31092.4|31172.4|31157.4|31102.4|31087.4|26
1696803000000|2023-10-08 22:10:00|31109.9|31094.9|31112.4|31097.4|31144.9|31129.9|31107.4|31092.4|30
1696803300000|2023-10-08 22:15:00|31117.4|31102.4|31142.4|31127.4|31147.4|31132.4|31109.9|31094.9|12
1696803600000|2023-10-08 22:20:00|31144.9|31129.9|31159.9|31144.9|31162.4|31147.4|31142.4|31127.4|13
1696803900000|2023-10-08 22:25:00|31162.4|31147.4|31159.9|31144.9|31162.4|31147.4|31152.4|31137.4|13
1696804200000|2023-10-08 22:30:00|31162.4|31147.4|31157.4|31142.4|31169.9|31154.9|31152.4|31137.4|3
1696804500000|2023-10-08 22:35:00|31159.9|31144.9|31154.9|31139.9|31172.4|31157.4|31142.4|31127.4|74
1696804800000|2023-10-08 22:40:00|31152.4|31137.4|31149.9|31134.9|31164.9|31149.9|31149.9|31134.9|9
1696805100000|2023-10-08 22:45:00|31152.4|31137.4|31152.4|31137.4|31152.4|31137.4|31147.4|31132.4|24
1696805400000|2023-10-08 22:50:00|31147.4|31132.4|31139.9|31124.9|31147.4|31132.4|31129.9|31114.9|34
1696805700000|2023-10-08 22:55:00|31142.4|31127.4|31142.4|31127.4|31142.4|31127.4|31137.4|31122.4|0
1696806000000|2023-10-08 23:00:00|31119.9|31104.9|31139.9|31124.9|31139.9|31124.9|31119.9|31104.9|61
1696806300000|2023-10-08 23:05:00|31142.4|31127.4|31142.4|31127.4|31149.9|31134.9|31119.9|31104.9|14
1696806600000|2023-10-08 23:10:00|31144.9|31129.9|31129.9|31114.9|31144.9|31129.9|31124.9|31109.9|30
1696806900000|2023-10-08 23:15:00|31127.4|31112.4|31139.9|31124.9|31152.4|31137.4|31127.4|31112.4|11
1696807200000|2023-10-08 23:20:00|31137.4|31122.4|31147.4|31132.4|31154.9|31139.9|31134.9|31119.9|2
1696807500000|2023-10-08 23:25:00|31154.9|31139.9|31157.4|31142.4|31164.9|31149.9|31149.9|31134.9|14
1696807800000|2023-10-08 23:30:00|31159.9|31144.9|31025.9|31018.9|31162.4|31147.4|31023.4|31016.4|19812
1696808100000|2023-10-08 23:35:00|31023.4|31016.4|31075.9|31068.9|31085.9|31078.9|31020.9|31013.9|156
1696808400000|2023-10-08 23:40:00|31078.4|31071.4|31088.4|31081.4|31138.4|31131.4|31075.9|31068.9|231
1696808700000|2023-10-08 23:45:00|31093.4|31086.4|31088.4|31081.4|31113.4|31106.4|31063.4|31056.4|249
1696809000000|2023-10-08 23:50:00|31085.9|31078.9|31090.9|31083.9|31110.9|31103.9|31078.4|31071.4|147
1696809300000|2023-10-08 23:55:00|31093.4|31086.4|31100.9|31093.9|31103.4|31096.4|31078.4|31071.4|62
1696809600000|2023-10-09 00:00:00|31098.4|31091.4|31113.4|31106.4|31138.4|31131.4|31075.9|31068.9|364
1696809900000|2023-10-09 00:05:00|31110.9|31103.9|31113.4|31106.4|31128.4|31121.4|31093.4|31086.4|292
1696810200000|2023-10-09 00:10:00|31110.9|31103.9|31073.4|31066.4|31118.4|31111.4|31068.4|31061.4|204
1696810500000|2023-10-09 00:15:00|31078.4|31071.4|31070.9|31063.9|31093.4|31086.4|31063.4|31056.4|214
1696810800000|2023-10-09 00:20:00|31068.4|31061.4|31078.4|31071.4|31088.4|31081.4|31063.4|31056.4|90
1696811100000|2023-10-09 00:25:00|31080.9|31073.9|31088.4|31081.4|31103.4|31096.4|31078.4|31071.4|118
1696811400000|2023-10-09 00:30:00|31085.9|31078.9|31090.9|31083.9|31093.4|31086.4|31073.4|31066.4|49
1696811700000|2023-10-09 00:35:00|31093.4|31086.4|31088.4|31081.4|31103.4|31096.4|31085.9|31078.9|53
1696812000000|2023-10-09 00:40:00|31093.4|31086.4|31085.9|31078.9|31100.9|31093.9|31085.9|31078.9|52
1696812300000|2023-10-09 00:45:00|31088.4|31081.4|31073.4|31066.4|31088.4|31081.4|31063.4|31056.4|157
1696812600000|2023-10-09 00:50:00|31080.9|31073.9|31083.4|31076.4|31088.4|31081.4|31078.4|31071.4|76
1696812900000|2023-10-09 00:55:00|31078.4|31071.4|31065.9|31058.9|31078.4|31071.4|31060.9|31053.9|67
1696813200000|2023-10-09 01:00:00|31063.4|31056.4|30993.4|30986.4|31063.4|31056.4|30993.4|30986.4|280
1696813500000|2023-10-09 01:05:00|30990.9|30983.9|30983.4|30976.4|31003.4|30996.4|30958.4|30951.4|373
1696813800000|2023-10-09 01:10:00|30980.9|30973.9|30965.9|30958.9|30988.4|30981.4|30958.4|30951.4|154
1696814100000|2023-10-09 01:15:00|30968.4|30961.4|30988.4|30981.4|30998.4|30991.4|30958.4|30951.4|145
1696814400000|2023-10-09 01:20:00|30993.4|30986.4|31003.4|30996.4|31003.4|30996.4|30983.4|30976.4|74
1696814700000|2023-10-09 01:25:00|31000.9|30993.9|31010.9|31003.9|31013.4|31006.4|30993.4|30986.4|65
1696815000000|2023-10-09 01:30:00|31008.4|31001.4|30985.9|30978.9|31008.4|31001.4|30983.4|30976.4|86
1696815300000|2023-10-09 01:35:00|30988.4|30981.4|31003.4|30996.4|31003.4|30996.4|30983.4|30976.4|36
1696815600000|2023-10-09 01:40:00|31005.9|30998.9|31023.4|31016.4|31023.4|31016.4|31003.4|30996.4|100
1696815900000|2023-10-09 01:45:00|31020.9|31013.9|31033.4|31026.4|31035.9|31028.9|31015.9|31008.9|73
1696816200000|2023-10-09 01:50:00|31035.9|31028.9|31058.4|31051.4|31058.4|31051.4|31035.9|31028.9|74
1696816500000|2023-10-09 01:55:00|31060.9|31053.9|31078.4|31071.4|31078.4|31071.4|31058.4|31051.4|72
1696816800000|2023-10-09 02:00:00|31080.9|31073.9|31083.4|31076.4|31090.9|31083.9|31078.4|31071.4|53
1696817100000|2023-10-09 02:05:00|31078.4|31071.4|31118.4|31111.4|31123.4|31116.4|31078.4|31071.4|137
1696817400000|2023-10-09 02:10:00|31115.9|31108.9|31088.4|31081.4|31115.9|31108.9|31083.4|31076.4|116
1696817700000|2023-10-09 02:15:00|31093.4|31086.4|31083.4|31076.4|31103.4|31096.4|31080.9|31073.9|111
1696818000000|2023-10-09 02:20:00|31080.9|31073.9|31088.4|31081.4|31090.9|31083.9|31078.4|31071.4|62
1696818300000|2023-10-09 02:25:00|31085.9|31078.9|31083.4|31076.4|31088.4|31081.4|31078.4|31071.4|49
1696818600000|2023-10-09 02:30:00|31085.9|31078.9|31053.4|31046.4|31088.4|31081.4|31048.4|31041.4|78
1696818900000|2023-10-09 02:35:00|31048.4|31041.4|31048.4|31041.4|31053.4|31046.4|31043.4|31036.4|8
1696819200000|2023-10-09 02:40:00|31050.9|31043.9|31048.4|31041.4|31053.4|31046.4|31043.4|31036.4|43
1696819500000|2023-10-09 02:45:00|31050.9|31043.9|31048.4|31041.4|31053.4|31046.4|31043.4|31036.4|13
1696819800000|2023-10-09 02:50:00|31050.9|31043.9|31058.4|31051.4|31060.9|31053.9|31048.4|31041.4|20
1696820100000|2023-10-09 02:55:00|31060.9|31053.9|31058.4|31051.4|31065.9|31058.9|31055.9|31048.9|43
1696820400000|2023-10-09 03:00:00|31055.9|31048.9|31045.9|31038.9|31058.4|31051.4|31038.4|31031.4|50
1696820700000|2023-10-09 03:05:00|31043.4|31036.4|31038.4|31031.4|31048.4|31041.4|31035.9|31028.9|20
1696821000000|2023-10-09 03:10:00|31035.9|31028.9|31028.4|31021.4|31035.9|31028.9|31023.4|31016.4|28
1696821300000|2023-10-09 03:15:00|31030.9|31023.9|31033.4|31026.4|31038.4|31031.4|31023.4|31016.4|78
1696821600000|2023-10-09 03:20:00|31030.9|31023.9|31018.4|31011.4|31033.4|31026.4|31018.4|31011.4|24
1696821900000|2023-10-09 03:25:00|31020.9|31013.9|31023.4|31016.4|31028.4|31021.4|31018.4|31011.4|52
1696822200000|2023-10-09 03:30:00|31020.9|31013.9|31018.4|31011.4|31023.4|31016.4|31003.4|30996.4|82
1696822500000|2023-10-09 03:35:00|31020.9|31013.9|31023.4|31016.4|31028.4|31021.4|31018.4|31011.4|18
1696822800000|2023-10-09 03:40:00|31025.9|31018.9|31018.4|31011.4|31028.4|31021.4|31018.4|31011.4|36
1696823100000|2023-10-09 03:45:00|||||||||12
1696823400000|2023-10-09 03:50:00|31020.9|31013.9|31008.4|31001.4|31028.4|31021.4|31008.4|31001.4|50
1696823700000|2023-10-09 03:55:00|31010.9|31003.9|30988.4|30981.4|31010.9|31003.9|30983.4|30976.4|58
1696824000000|2023-10-09 04:00:00|30990.9|30983.9|30998.4|30991.4|31008.4|31001.4|30988.4|30981.4|92
1696824300000|2023-10-09 04:05:00|30993.4|30986.4|30988.4|30981.4|30998.4|30991.4|30988.4|30981.4|32
1696824600000|2023-10-09 04:10:00|30985.9|30978.9|30983.4|30976.4|30993.4|30986.4|30983.4|30976.4|33
1696824900000|2023-10-09 04:15:00|30985.9|30978.9|30988.4|30981.4|30990.9|30983.9|30985.9|30978.9|6
1696825200000|2023-10-09 04:20:00|30985.9|30978.9|30988.4|30981.4|30988.4|30981.4|30983.4|30976.4|21
1696825500000|2023-10-09 04:25:00|30990.9|30983.9|30988.4|30981.4|30990.9|30983.9|30985.9|30978.9|36
1696825800000|2023-10-09 04:30:00|30985.9|30978.9|30978.4|30971.4|30985.9|30978.9|30973.4|30966.4|36
1696826100000|2023-10-09 04:35:00|30980.9|30973.9|30998.4|30991.4|31003.4|30996.4|30978.4|30971.4|45
1696826400000|2023-10-09 04:40:00|31000.9|30993.9|31013.4|31006.4|31013.4|31006.4|30993.4|30986.4|99
1696826700000|2023-10-09 04:45:00|31010.9|31003.9|31015.9|31008.9|31018.4|31011.4|31008.4|31001.4|40
1696827000000|2023-10-09 04:50:00|31013.4|31006.4|31015.9|31008.9|31018.4|31011.4|31013.4|31006.4|30
1696827300000|2023-10-09 04:55:00|31018.4|31011.4|31003.4|30996.4|31018.4|31011.4|31003.4|30996.4|15
1696827600000|2023-10-09 05:00:00|31005.9|30998.9|31013.4|31006.4|31023.4|31016.4|31003.4|30996.4|36
1696827900000|2023-10-09 05:05:00|31010.9|31003.9|31003.4|30996.4|31018.4|31011.4|31003.4|30996.4|54
1696828200000|2023-10-09 05:10:00|31005.9|30998.9|31008.4|31001.4|31023.4|31016.4|31003.4|30996.4|69
1696828500000|2023-10-09 05:15:00|31010.9|31003.9|31023.4|31016.4|31023.4|31016.4|31008.4|31001.4|13
1696828800000|2023-10-09 05:20:00|31025.9|31018.9|31018.4|31011.4|31028.4|31021.4|31013.4|31006.4|18
1696829100000|2023-10-09 05:25:00|31015.9|31008.9|31023.4|31016.4|31025.9|31018.9|31013.4|31006.4|36
1696829400000|2023-10-09 05:30:00|31028.4|31021.4|31038.4|31031.4|31043.4|31036.4|31023.4|31016.4|112
1696829700000|2023-10-09 05:35:00|31040.9|31033.9|31048.4|31041.4|31048.4|31041.4|31038.4|31031.4|36
1696830000000|2023-10-09 05:40:00|31050.9|31043.9|31048.4|31041.4|31053.4|31046.4|31043.4|31036.4|51
1696830300000|2023-10-09 05:45:00|31050.9|31043.9|31038.4|31031.4|31053.4|31046.4|31033.4|31026.4|44
1696830600000|2023-10-09 05:50:00|31043.4|31036.4|31038.4|31031.4|31043.4|31036.4|31035.9|31028.9|12
1696830900000|2023-10-09 05:55:00|31040.9|31033.9|31053.4|31046.4|31053.4|31046.4|31040.9|31033.9|82
1696831200000|2023-10-09 06:00:00|31050.9|31043.9|31068.4|31061.4|31075.9|31068.9|31043.4|31036.4|255
1696831500000|2023-10-09 06:05:00|31073.4|31066.4|31083.4|31076.4|31085.9|31078.9|31058.4|31051.4|137
1696831800000|2023-10-09 06:10:00|31085.9|31078.9|31093.4|31086.4|31103.4|31096.4|31078.4|31071.4|165
1696832100000|2023-10-09 06:15:00|31090.9|31083.9|31100.9|31093.9|31103.4|31096.4|31078.4|31071.4|97
1696832400000|2023-10-09 06:20:00|31098.4|31091.4|31093.4|31086.4|31113.4|31106.4|31093.4|31086.4|77
1696832700000|2023-10-09 06:25:00|31088.4|31081.4|31095.9|31088.9|31103.4|31096.4|31088.4|31081.4|58
1696833000000|2023-10-09 06:30:00|31093.4|31086.4|31083.4|31076.4|31093.4|31086.4|31073.4|31066.4|51
1696833300000|2023-10-09 06:35:00|31085.9|31078.9|31088.4|31081.4|31095.9|31088.9|31083.4|31076.4|14
1696833600000|2023-10-09 06:40:00|31090.9|31083.9|31095.9|31088.9|31100.9|31093.9|31090.9|31083.9|8
1696833900000|2023-10-09 06:45:00|31098.4|31091.4|31073.4|31066.4|31098.4|31091.4|31073.4|31066.4|36
1696834200000|2023-10-09 06:50:00|31070.9|31063.9|31048.4|31041.4|31070.9|31063.9|31045.9|31038.9|117
1696834500000|2023-10-09 06:55:00|31050.9|31043.9|31043.4|31036.4|31058.4|31051.4|31040.9|31033.9|36
1696834800000|2023-10-09 07:00:00|31040.9|31033.9|31053.4|31046.4|31058.4|31051.4|31023.4|31016.4|100
1696835100000|2023-10-09 07:05:00|31050.9|31043.9|31008.4|31001.4|31068.4|31061.4|31008.4|31001.4|135
1696835400000|2023-10-09 07:10:00|31010.9|31003.9|30978.4|30971.4|31033.4|31026.4|30973.4|30966.4|164
1696835700000|2023-10-09 07:15:00|30973.4|30966.4|30963.4|30956.4|30988.4|30981.4|30943.4|30936.4|237
1696836000000|2023-10-09 07:20:00|30960.9|30953.9|30953.4|30946.4|30963.4|30956.4|30933.4|30926.4|197
1696836300000|2023-10-09 07:25:00|30955.9|30948.9|30998.4|30991.4|31000.9|30993.9|30943.4|30936.4|269
1696836600000|2023-10-09 07:30:00|31000.9|30993.9|31008.4|31001.4|31025.9|31018.9|30995.9|30988.9|152
1696836900000|2023-10-09 07:35:00|31010.9|31003.9|31000.9|30993.9|31035.9|31028.9|30998.4|30991.4|121
1696837200000|2023-10-09 07:40:00|30998.4|30991.4|30975.9|30968.9|31000.9|30993.9|30963.4|30956.4|91
1696837500000|2023-10-09 07:45:00|30973.4|30966.4|31008.4|31001.4|31010.9|31003.9|30963.4|30956.4|89
1696837800000|2023-10-09 07:50:00|31005.9|30998.9|31008.4|31001.4|31028.4|31021.4|31003.4|30996.4|105
1696838100000|2023-10-09 07:55:00|31010.9|31003.9|31028.4|31021.4|31033.4|31026.4|31010.9|31003.9|70
1696838400000|2023-10-09 08:00:00|31030.9|31023.9|31028.4|31021.4|31053.4|31046.4|31013.4|31006.4|100
1696838700000|2023-10-09 08:05:00|31025.9|31018.9|31025.9|31018.9|31028.4|31021.4|31008.4|31001.4|44
1696839000000|2023-10-09 08:10:00|31023.4|31016.4|31033.4|31026.4|31043.4|31036.4|31018.4|31011.4|75
1696839300000|2023-10-09 08:15:00|31030.9|31023.9|31033.4|31026.4|31038.4|31031.4|31020.9|31013.9|20
1696839600000|2023-10-09 08:20:00|31030.9|31023.9|31018.4|31011.4|31048.4|31041.4|31018.4|31011.4|28
1696839900000|2023-10-09 08:25:00|31023.4|31016.4|31013.4|31006.4|31033.4|31026.4|31008.4|31001.4|44
1696840200000|2023-10-09 08:30:00|31010.9|31003.9|31040.9|31033.9|31058.4|31051.4|31010.9|31003.9|127
1696840500000|2023-10-09 08:35:00|31038.4|31031.4|31073.4|31066.4|31078.4|31071.4|31038.4|31031.4|48
1696840800000|2023-10-09 08:40:00|31075.9|31068.9|31083.4|31076.4|31083.4|31076.4|31068.4|31061.4|100
1696841100000|2023-10-09 08:45:00|31085.9|31078.9|31078.4|31071.4|31088.4|31081.4|31070.9|31063.9|66
1696841400000|2023-10-09 08:50:00|31083.4|31076.4|31103.4|31096.4|31103.4|31096.4|31080.9|31073.9|96
1696841700000|2023-10-09 08:55:00|31100.9|31093.9|31113.4|31106.4|31118.4|31111.4|31100.9|31093.9|138
1696842000000|2023-10-09 09:00:00|31110.9|31103.9|31118.4|31111.4|31120.9|31113.9|31103.4|31096.4|52
1696842300000|2023-10-09 09:05:00|31120.9|31113.9|31123.4|31116.4|31148.4|31141.4|31118.4|31111.4|204
1696842600000|2023-10-09 09:10:00|31125.9|31118.9|31118.4|31111.4|31133.4|31126.4|31108.4|31101.4|43
1696842900000|2023-10-09 09:15:00|31123.4|31116.4|31128.4|31121.4|31140.9|31133.9|31118.4|31111.4|55
1696843200000|2023-10-09 09:20:00|31130.9|31123.9|31143.4|31136.4|31148.4|31141.4|31128.4|31121.4|136
1696843500000|2023-10-09 09:25:00|31140.9|31133.9|31143.4|31136.4|31158.4|31151.4|31138.4|31131.4|111
1696843800000|2023-10-09 09:30:00|31140.9|31133.9|31133.4|31126.4|31148.4|31141.4|31130.9|31123.9|47
1696844100000|2023-10-09 09:35:00|31135.9|31128.9|31118.4|31111.4|31143.4|31136.4|31118.4|31111.4|53
1696844400000|2023-10-09 09:40:00|31115.9|31108.9|31108.4|31101.4|31118.4|31111.4|31098.4|31091.4|76
1696844700000|2023-10-09 09:45:00|31110.9|31103.9|31088.4|31081.4|31113.4|31106.4|31088.4|31081.4|74
1696845000000|2023-10-09 09:50:00|31090.9|31083.9|31108.4|31101.4|31110.9|31103.9|31088.4|31081.4|83
1696845300000|2023-10-09 09:55:00|31105.9|31098.9|31108.4|31101.4|31113.4|31106.4|31098.4|31091.4|28
1696845600000|2023-10-09 10:00:00|31105.9|31098.9|31113.4|31106.4|31118.4|31111.4|31103.4|31096.4|130
1696845900000|2023-10-09 10:05:00|31110.9|31103.9|31123.4|31116.4|31130.9|31123.9|31105.9|31098.9|137
1696846200000|2023-10-09 10:10:00|31120.9|31113.9|31133.4|31126.4|31138.4|31131.4|31118.4|31111.4|95
1696846500000|2023-10-09 10:15:00|31135.9|31128.9|31128.4|31121.4|31143.4|31136.4|31125.9|31118.9|45
1696846800000|2023-10-09 10:20:00|31125.9|31118.9|31128.4|31121.4|31138.4|31131.4|31113.4|31106.4|23
1696847100000|2023-10-09 10:25:00|31123.4|31116.4|31108.4|31101.4|31123.4|31116.4|31108.4|31101.4|7
1696847400000|2023-10-09 10:30:00|31110.9|31103.9|31105.9|31098.9|31113.4|31106.4|31103.4|31096.4|18
1696847700000|2023-10-09 10:35:00|31103.4|31096.4|31113.4|31106.4|31128.4|31121.4|31103.4|31096.4|34
1696848000000|2023-10-09 10:40:00|31115.9|31108.9|31105.9|31098.9|31115.9|31108.9|31103.4|31096.4|23
1696848300000|2023-10-09 10:45:00|31103.4|31096.4|31110.9|31103.9|31113.4|31106.4|31103.4|31096.4|22
1696848600000|2023-10-09 10:50:00|31113.4|31106.4|31105.9|31098.9|31123.4|31116.4|31103.4|31096.4|31
1696848900000|2023-10-09 10:55:00|31103.4|31096.4|31088.4|31081.4|31103.4|31096.4|31083.4|31076.4|16
1696849200000|2023-10-09 11:00:00|31090.9|31083.9|31085.9|31078.9|31098.4|31091.4|31083.4|31076.4|21
1696849500000|2023-10-09 11:05:00|31083.4|31076.4|31070.9|31063.9|31088.4|31081.4|31053.4|31046.4|124
1696849800000|2023-10-09 11:10:00|31073.4|31066.4|31073.4|31066.4|31083.4|31076.4|31070.9|31063.9|26
1696850100000|2023-10-09 11:15:00|31070.9|31063.9|31065.9|31058.9|31078.4|31071.4|31058.4|31051.4|27
1696850400000|2023-10-09 11:20:00|31063.4|31056.4|31063.4|31056.4|31075.9|31068.9|31058.4|31051.4|25
1696850700000|2023-10-09 11:25:00|31065.9|31058.9|31058.4|31051.4|31068.4|31061.4|31055.9|31048.9|52
1696851000000|2023-10-09 11:30:00|31055.9|31048.9|31058.4|31051.4|31063.4|31056.4|31053.4|31046.4|19
1696851300000|2023-10-09 11:35:00|31055.9|31048.9|31058.4|31051.4|31063.4|31056.4|31053.4|31046.4|76
1696851600000|2023-10-09 11:40:00|31060.9|31053.9|31040.9|31033.9|31063.4|31056.4|31035.9|31028.9|54
1696851900000|2023-10-09 11:45:00|31038.4|31031.4|31053.4|31046.4|31053.4|31046.4|31038.4|31031.4|41
1696852200000|2023-10-09 11:50:00|31050.9|31043.9|31065.9|31058.9|31068.4|31061.4|31048.4|31041.4|43
1696852500000|2023-10-09 11:55:00|31063.4|31056.4|31063.4|31056.4|31068.4|31061.4|31053.4|31046.4|29
1696852800000|2023-10-09 12:00:00|31060.9|31053.9|31048.4|31041.4|31065.9|31058.9|31048.4|31041.4|82
1696853100000|2023-10-09 12:05:00|31050.9|31043.9|31068.4|31061.4|31070.9|31063.9|31048.4|31041.4|39
1696853400000|2023-10-09 12:10:00|31065.9|31058.9|31093.4|31086.4|31098.4|31091.4|31063.4|31056.4|116
1696853700000|2023-10-09 12:15:00|31098.4|31091.4|31090.9|31083.9|31103.4|31096.4|31085.9|31078.9|78
1696854000000|2023-10-09 12:20:00|31088.4|31081.4|31083.4|31076.4|31093.4|31086.4|31068.4|31061.4|130
1696854300000|2023-10-09 12:25:00|31085.9|31078.9|31098.4|31091.4|31103.4|31096.4|31083.4|31076.4|45
1696854600000|2023-10-09 12:30:00|31095.9|31088.9|31083.4|31076.4|31095.9|31088.9|31073.4|31066.4|57
1696854900000|2023-10-09 12:35:00|31080.9|31073.9|31058.4|31051.4|31088.4|31081.4|31058.4|31051.4|97
1696855200000|2023-10-09 12:40:00|31055.9|31048.9|31043.4|31036.4|31058.4|31051.4|31038.4|31031.4|103
1696855500000|2023-10-09 12:45:00|31045.9|31038.9|31063.4|31056.4|31063.4|31056.4|31038.4|31031.4|71
1696855800000|2023-10-09 12:50:00|31060.9|31053.9|31078.4|31071.4|31078.4|31071.4|31048.4|31041.4|66
1696856100000|2023-10-09 12:55:00|31075.9|31068.9|31048.4|31041.4|31075.9|31068.9|31048.4|31041.4|43
1696856400000|2023-10-09 13:00:00|31045.9|31038.9|31080.9|31073.9|31088.4|31081.4|31043.4|31036.4|136
1696856700000|2023-10-09 13:05:00|31078.4|31071.4|31075.9|31068.9|31088.4|31081.4|31058.4|31051.4|41
1696857000000|2023-10-09 13:10:00|31078.4|31071.4|31073.4|31066.4|31078.4|31071.4|31063.4|31056.4|50
1696857300000|2023-10-09 13:15:00|31078.4|31071.4|31063.4|31056.4|31083.4|31076.4|31058.4|31051.4|43
1696857600000|2023-10-09 13:20:00|31065.9|31058.9|31068.4|31061.4|31068.4|31061.4|31043.4|31036.4|171
1696857900000|2023-10-09 13:25:00|31065.9|31058.9|31073.4|31066.4|31093.4|31086.4|31065.9|31058.9|93
1696858200000|2023-10-09 13:30:00|31070.9|31063.9|31078.4|31071.4|31093.4|31086.4|31058.4|31051.4|409
1696858500000|2023-10-09 13:35:00|31075.9|31068.9|31088.4|31081.4|31093.4|31086.4|31058.4|31051.4|402
1696858800000|2023-10-09 13:40:00|31090.9|31083.9|31143.4|31136.4|31148.4|31141.4|31083.4|31076.4|374
1696859100000|2023-10-09 13:45:00|31140.9|31133.9|31143.4|31136.4|31153.4|31146.4|31118.4|31111.4|302
1696859400000|2023-10-09 13:50:00|31145.9|31138.9|31143.4|31136.4|31148.4|31141.4|31118.4|31111.4|232
1696859700000|2023-10-09 13:55:00|31148.4|31141.4|31178.4|31171.4|31188.4|31181.4|31138.4|31131.4|398
1696860000000|2023-10-09 14:00:00|31175.9|31168.9|31098.4|31091.4|31183.4|31176.4|31095.9|31088.9|256
1696860300000|2023-10-09 14:05:00|31093.4|31086.4|31088.4|31081.4|31105.9|31098.9|31073.4|31066.4|289
1696860600000|2023-10-09 14:10:00|31090.9|31083.9|31085.9|31078.9|31098.4|31091.4|31068.4|31061.4|215
1696860900000|2023-10-09 14:15:00|31083.4|31076.4|31093.4|31086.4|31098.4|31091.4|31068.4|31061.4|185
1696861200000|2023-10-09 14:20:00|31090.9|31083.9|31125.9|31118.9|31125.9|31118.9|31073.4|31066.4|159
1696861500000|2023-10-09 14:25:00|31123.4|31116.4|31068.4|31061.4|31123.4|31116.4|31063.4|31056.4|130
1696861800000|2023-10-09 14:30:00|31065.9|31058.9|31058.4|31051.4|31078.4|31071.4|31058.4|31051.4|124
1696862100000|2023-10-09 14:35:00|31060.9|31053.9|31053.4|31046.4|31078.4|31071.4|31048.4|31041.4|168
1696862400000|2023-10-09 14:40:00|31058.4|31051.4|31073.4|31066.4|31078.4|31071.4|31028.4|31021.4|213
1696862700000|2023-10-09 14:45:00|31070.9|31063.9|31023.4|31016.4|31078.4|31071.4|31018.4|31011.4|277
1696863000000|2023-10-09 14:50:00|31020.9|31013.9|31028.4|31021.4|31035.9|31028.9|31008.4|31001.4|246
1696863300000|2023-10-09 14:55:00|31025.9|31018.9|31028.4|31021.4|31038.4|31031.4|31018.4|31011.4|93
1696863600000|2023-10-09 15:00:00|31025.9|31018.9|31048.4|31041.4|31053.4|31046.4|31023.4|31016.4|87
1696863900000|2023-10-09 15:05:00|31045.9|31038.9|31038.4|31031.4|31048.4|31041.4|31028.4|31021.4|132
1696864200000|2023-10-09 15:10:00|31035.9|31028.9|31043.4|31036.4|31053.4|31046.4|31018.4|31011.4|160
1696864500000|2023-10-09 15:15:00|31045.9|31038.9|31058.4|31051.4|31058.4|31051.4|31043.4|31036.4|167
1696864800000|2023-10-09 15:20:00|31053.4|31046.4|31063.4|31056.4|31068.4|31061.4|31048.4|31041.4|124
1696865100000|2023-10-09 15:25:00|31065.9|31058.9|31093.4|31086.4|31098.4|31091.4|31063.4|31056.4|373
1696865400000|2023-10-09 15:30:00|31098.4|31091.4|31123.4|31116.4|31125.9|31118.9|31098.4|31091.4|304
1696865700000|2023-10-09 15:35:00|31120.9|31113.9|31113.4|31106.4|31123.4|31116.4|31108.4|31101.4|366
1696866000000|2023-10-09 15:40:00|31110.9|31103.9|31103.4|31096.4|31115.9|31108.9|31098.4|31091.4|94
1696866300000|2023-10-09 15:45:00|31098.4|31091.4|31098.4|31091.4|31103.4|31096.4|31083.4|31076.4|243
1696866600000|2023-10-09 15:50:00|31103.4|31096.4|31110.9|31103.9|31113.4|31106.4|31098.4|31091.4|23
1696866900000|2023-10-09 15:55:00|31108.4|31101.4|31123.4|31116.4|31128.4|31121.4|31105.9|31098.9|124
1696867200000|2023-10-09 16:00:00|31125.9|31118.9|31103.4|31096.4|31125.9|31118.9|31103.4|31096.4|172
1696867500000|2023-10-09 16:05:00|31108.4|31101.4|31128.4|31121.4|31138.4|31131.4|31103.4|31096.4|175
1696867800000|2023-10-09 16:10:00|31125.9|31118.9|31123.4|31116.4|31128.4|31121.4|31118.4|31111.4|102
1696868100000|2023-10-09 16:15:00|31128.4|31121.4|31148.4|31141.4|31148.4|31141.4|31128.4|31121.4|86
1696868400000|2023-10-09 16:20:00|31150.9|31143.9|31158.4|31151.4|31168.4|31161.4|31150.9|31143.9|192
1696868700000|2023-10-09 16:25:00|31155.9|31148.9|31133.4|31126.4|31158.4|31151.4|31133.4|31126.4|49
1696869000000|2023-10-09 16:30:00|31138.4|31131.4|31138.4|31131.4|31143.4|31136.4|31130.9|31123.9|44
1696869300000|2023-10-09 16:35:00|31135.9|31128.9|31118.4|31111.4|31135.9|31128.9|31118.4|31111.4|146
1696869600000|2023-10-09 16:40:00|31120.9|31113.9|31108.4|31101.4|31123.4|31116.4|31105.9|31098.9|92
1696869900000|2023-10-09 16:45:00|31105.9|31098.9|31108.4|31101.4|31115.9|31108.9|31103.4|31096.4|475
1696870200000|2023-10-09 16:50:00|31110.9|31103.9|31110.9|31103.9|31115.9|31108.9|31105.9|31098.9|175
1696870500000|2023-10-09 16:55:00|31108.4|31101.4|31113.4|31106.4|31113.4|31106.4|31095.9|31088.9|83
1696870800000|2023-10-09 17:00:00|31115.9|31108.9|31118.4|31111.4|31128.4|31121.4|31113.4|31106.4|115
1696871100000|2023-10-09 17:05:00|31120.9|31113.9|31143.4|31136.4|31143.4|31136.4|31118.4|31111.4|52
1696871400000|2023-10-09 17:10:00|31138.4|31131.4|31140.9|31133.9|31148.4|31141.4|31133.4|31126.4|35
1696871700000|2023-10-09 17:15:00|31143.4|31136.4|31148.4|31141.4|31148.4|31141.4|31138.4|31131.4|37
1696872000000|2023-10-09 17:20:00|31145.9|31138.9|31148.4|31141.4|31148.4|31141.4|31138.4|31131.4|41
1696872300000|2023-10-09 17:25:00|31153.4|31146.4|31168.4|31161.4|31168.4|31161.4|31150.9|31143.9|67
1696872600000|2023-10-09 17:30:00|31170.9|31163.9|31203.4|31196.4|31203.4|31196.4|31168.4|31161.4|247
1696872900000|2023-10-09 17:35:00|31200.9|31193.9|31218.4|31211.4|31218.4|31211.4|31195.9|31188.9|143
1696873200000|2023-10-09 17:40:00|31215.9|31208.9|31238.4|31231.4|31253.4|31246.4|31215.9|31208.9|200
1696873500000|2023-10-09 17:45:00|31243.4|31236.4|31250.9|31243.9|31263.4|31256.4|31233.4|31226.4|185
1696873800000|2023-10-09 17:50:00|31248.4|31241.4|31258.4|31251.4|31263.4|31256.4|31245.9|31238.9|50
1696874100000|2023-10-09 17:55:00|31263.4|31256.4|31273.4|31266.4|31273.4|31266.4|31258.4|31251.4|95
1696874400000|2023-10-09 18:00:00|31268.4|31261.4|31268.4|31261.4|31273.4|31266.4|31258.4|31251.4|71
1696874700000|2023-10-09 18:05:00|31270.9|31263.9|31283.4|31276.4|31288.4|31281.4|31263.4|31256.4|73
1696875000000|2023-10-09 18:10:00|31278.4|31271.4|31275.9|31268.9|31285.9|31278.9|31273.4|31266.4|61
1696875300000|2023-10-09 18:15:00|31278.4|31271.4|31278.4|31271.4|31298.4|31291.4|31273.4|31266.4|370
1696875600000|2023-10-09 18:20:00|31275.9|31268.9|31283.4|31276.4|31288.4|31281.4|31273.4|31266.4|63
1696875900000|2023-10-09 18:25:00|31280.9|31273.9|31288.4|31281.4|31293.4|31286.4|31275.9|31268.9|31
1696876200000|2023-10-09 18:30:00|31290.9|31283.9|31273.4|31266.4|31295.9|31288.9|31273.4|31266.4|91
1696876500000|2023-10-09 18:35:00|31270.9|31263.9|31303.4|31296.4|31308.4|31301.4|31258.4|31251.4|908
1696876800000|2023-10-09 18:40:00|31305.9|31298.9|31338.4|31331.4|31338.4|31331.4|31303.4|31296.4|935
1696877100000|2023-10-09 18:45:00|31333.4|31326.4|31328.4|31321.4|31333.4|31326.4|31323.4|31316.4|279
1696877400000|2023-10-09 18:50:00|31333.4|31326.4|31323.4|31316.4|31333.4|31326.4|31308.4|31301.4|236
1696877700000|2023-10-09 18:55:00|31328.4|31321.4|31318.4|31311.4|31333.4|31326.4|31318.4|31311.4|116
1696878000000|2023-10-09 19:00:00|31313.4|31306.4|31298.4|31291.4|31320.9|31313.9|31293.4|31286.4|274
1696878300000|2023-10-09 19:05:00|31295.9|31288.9|31303.4|31296.4|31313.4|31306.4|31293.4|31286.4|85
1696878600000|2023-10-09 19:10:00|31300.9|31293.9|31293.4|31286.4|31313.4|31306.4|31293.4|31286.4|68
1696878900000|2023-10-09 19:15:00|31290.9|31283.9|31285.9|31278.9|31298.4|31291.4|31283.4|31276.4|133
1696879200000|2023-10-09 19:20:00|31288.4|31281.4|31288.4|31281.4|31293.4|31286.4|31283.4|31276.4|59
1696879500000|2023-10-09 19:25:00|31290.9|31283.9|31288.4|31281.4|31295.9|31288.9|31278.4|31271.4|85
1696879800000|2023-10-09 19:30:00|31285.9|31278.9|31268.4|31261.4|31288.4|31281.4|31268.4|31261.4|139
1696880100000|2023-10-09 19:35:00|31263.4|31256.4|31263.4|31256.4|31273.4|31266.4|31263.4|31256.4|82
1696880400000|2023-10-09 19:40:00|31265.9|31258.9|31258.4|31251.4|31268.4|31261.4|31253.4|31246.4|104
1696880700000|2023-10-09 19:45:00|31255.9|31248.9|31263.4|31256.4|31263.4|31256.4|31248.4|31241.4|181
1696881000000|2023-10-09 19:50:00|31258.4|31251.4|31263.4|31256.4|31268.4|31261.4|31253.4|31246.4|220
1696881300000|2023-10-09 19:55:00|31265.9|31258.9|31263.4|31256.4|31268.4|31261.4|31253.4|31246.4|365
1696881600000|2023-10-09 20:00:00|31265.9|31258.9|31290.9|31283.9|31290.9|31283.9|31263.4|31256.4|96
1696881900000|2023-10-09 20:05:00|31288.4|31281.4|31283.4|31276.4|31290.9|31283.9|31278.4|31271.4|42
1696882200000|2023-10-09 20:10:00|31280.9|31273.9|31278.4|31271.4|31283.4|31276.4|31273.4|31266.4|77
1696882500000|2023-10-09 20:15:00|31275.9|31268.9|31278.4|31271.4|31278.4|31271.4|31268.4|31261.4|50
1696882800000|2023-10-09 20:20:00|31275.9|31268.9|31273.4|31266.4|31275.9|31268.9|31273.4|31266.4|2
1696883100000|2023-10-09 20:25:00|31270.9|31263.9|31273.4|31266.4|31273.4|31266.4|31270.9|31263.9|10
1696883400000|2023-10-09 20:30:00|||||||||3
1696883700000|2023-10-09 20:35:00|||||||||3
1696884000000|2023-10-09 20:40:00|31268.4|31261.4|31263.4|31256.4|31273.4|31266.4|31263.4|31256.4|41
1696884300000|2023-10-09 20:45:00|31268.4|31261.4|31258.4|31251.4|31268.4|31261.4|31253.4|31246.4|72
1696884600000|2023-10-09 20:50:00|31263.4|31256.4|31270.9|31263.9|31273.4|31266.4|31263.4|31256.4|102
1696884900000|2023-10-09 20:55:00|31268.4|31261.4|31277.4|31262.4|31277.4|31266.4|31263.4|31256.4|45
1696885200000|2023-10-09 21:00:00|31274.9|31259.9|31279.9|31264.9|31282.4|31267.4|31269.9|31254.9|0
1696885500000|2023-10-09 21:05:00|31282.4|31267.4|31282.4|31267.4|31282.4|31267.4|31279.9|31264.9|2
1696885800000|2023-10-09 21:10:00|31284.9|31269.9|31292.4|31262.4|31292.4|31272.4|31282.4|31262.4|16996
1696886100000|2023-10-09 21:15:00|31292.6|31262.6|31293.2|31263.2|31293.2|31263.2|31292.6|31262.6|0
1696886400000|2023-10-09 21:20:00|31293.6|31263.6|31292.2|31262.2|31294.2|31264.2|31292.2|31262.2|0
1696886700000|2023-10-09 21:25:00|31293.3|31263.3|31293.1|31263.1|31293.3|31263.3|31293|31263|0
1696887000000|2023-10-09 21:30:00|31293.3|31263.3|31293.3|31263.3|31293.7|31263.7|31292.6|31262.6|0
1696887300000|2023-10-09 21:35:00|31293.7|31263.7|31295|31265|31295|31265|31293|31263|0
1696887600000|2023-10-09 21:40:00|31295.3|31265.3|31292.4|31262.4|31296.2|31266.2|31292.4|31262.4|0
1696887900000|2023-10-09 21:45:00|31292|31262|31292.2|31262.2|31292.2|31262.2|31292|31262|0
1696888200000|2023-10-09 21:50:00|31291.7|31261.7|31292.1|31262.1|31292.4|31262.4|31291.7|31261.7|0
1696888500000|2023-10-09 21:55:00|31292|31262|31291.6|31261.6|31292.7|31262.7|31291.6|31261.6|0
1696888800000|2023-10-09 22:00:00|31292|31262|31272.4|31257.4|31295.1|31265.1|31262.4|31247.4|21
1696890300000|2023-10-09 22:25:00|31277.4|31262.4|31279.9|31264.9|31282.4|31267.4|31274.9|31259.9|5
1696890600000|2023-10-09 22:30:00|31277.4|31262.4|31279.9|31264.9|31279.9|31264.9|31277.4|31262.4|0
1696890900000|2023-10-09 22:35:00|31282.4|31267.4|31279.9|31264.9|31282.4|31267.4|31279.9|31264.9|0
1696891500000|2023-10-09 22:45:00|31277.4|31262.4|31274.9|31259.9|31277.4|31262.4|31274.9|31259.9|2
1696891800000|2023-10-09 22:50:00|31279.9|31264.9|31279.9|31264.9|31279.9|31264.9|31279.9|31264.9|4
1696892100000|2023-10-09 22:55:00|31277.4|31262.4|31279.9|31264.9|31279.9|31264.9|31277.4|31262.4|1
1696892400000|2023-10-09 23:00:00|31282.4|31267.4|31279.9|31264.9|31282.4|31267.4|31279.9|31264.9|3
1696892700000|2023-10-09 23:05:00|31282.4|31267.4|31284.9|31269.9|31287.4|31272.4|31282.4|31267.4|5
1696893000000|2023-10-09 23:10:00|31287.4|31272.4|31302.4|31287.4|31302.4|31287.4|31287.4|31272.4|7
1696893300000|2023-10-09 23:15:00|31307.4|31292.4|31307.4|31292.4|31307.4|31292.4|31304.9|31289.9|1
1696893600000|2023-10-09 23:20:00|31309.9|31294.9|31307.4|31292.4|31314.9|31299.9|31307.4|31292.4|8
1696893900000|2023-10-09 23:25:00|31309.9|31294.9|31307.4|31292.4|31309.9|31294.9|31302.4|31287.4|11
1696894200000|2023-10-09 23:30:00|31309.9|31294.9|31323.4|31316.4|31333.4|31326.4|31309.9|31294.9|10693
1696894500000|2023-10-09 23:35:00|31318.4|31311.4|31330.9|31323.9|31333.4|31326.4|31308.4|31301.4|129
1696894800000|2023-10-09 23:40:00|31333.4|31326.4|31343.4|31336.4|31348.4|31341.4|31330.9|31323.9|216
1696895100000|2023-10-09 23:45:00|31345.9|31338.9|31360.9|31353.9|31368.4|31361.4|31340.9|31333.9|438
1696895400000|2023-10-09 23:50:00|31358.4|31351.4|31363.4|31356.4|31383.4|31376.4|31358.4|31351.4|336
1696895700000|2023-10-09 23:55:00|31368.4|31361.4|31358.4|31351.4|31378.4|31371.4|31358.4|31351.4|285
1696896000000|2023-10-10 00:00:00|31360.9|31353.9|31433.4|31426.4|31443.4|31436.4|31355.9|31348.9|1648
1696896300000|2023-10-10 00:05:00|31435.9|31428.9|31493.4|31486.4|31493.4|31486.4|31413.4|31406.4|1053
1696896600000|2023-10-10 00:10:00|31498.4|31491.4|31523.4|31516.4|31535.9|31528.9|31488.4|31481.4|1373
1696896900000|2023-10-10 00:15:00|31528.4|31521.4|31578.4|31571.4|31583.4|31576.4|31528.4|31521.4|1138
1696897200000|2023-10-10 00:20:00|31583.4|31576.4|31603.4|31596.4|31618.4|31611.4|31568.4|31561.4|891
1696897500000|2023-10-10 00:25:00|31608.4|31601.4|31658.4|31651.4|31668.4|31661.4|31605.9|31598.9|1066
1696897800000|2023-10-10 00:30:00|31653.4|31646.4|31660.9|31653.9|31668.4|31661.4|31628.4|31621.4|1174
1696898100000|2023-10-10 00:35:00|31658.4|31651.4|31663.4|31656.4|31670.9|31663.9|31638.4|31631.4|727
1696898400000|2023-10-10 00:40:00|31668.4|31661.4|31643.4|31636.4|31670.9|31663.9|31643.4|31636.4|410
1696898700000|2023-10-10 00:45:00|31645.9|31638.9|31673.4|31666.4|31678.4|31671.4|31645.9|31638.9|413
1696899000000|2023-10-10 00:50:00|31675.9|31668.9|31688.4|31681.4|31693.4|31686.4|31668.4|31661.4|428
1696899300000|2023-10-10 00:55:00|31685.9|31678.9|31678.4|31671.4|31688.4|31681.4|31668.4|31661.4|406
1696899600000|2023-10-10 01:00:00|31683.4|31676.4|31700.9|31693.9|31703.4|31696.4|31668.4|31661.4|503
1696899900000|2023-10-10 01:05:00|31698.4|31691.4|31698.4|31691.4|31703.4|31696.4|31668.4|31661.4|436
1696900200000|2023-10-10 01:10:00|31703.4|31696.4|31723.4|31716.4|31733.4|31726.4|31693.4|31686.4|544
1696900500000|2023-10-10 01:15:00|31728.4|31721.4|31738.4|31731.4|31748.4|31741.4|31718.4|31711.4|423
1696900800000|2023-10-10 01:20:00|31735.9|31728.9|31733.4|31726.4|31743.4|31736.4|31718.4|31711.4|367
1696901100000|2023-10-10 01:25:00|31735.9|31728.9|31738.4|31731.4|31748.4|31741.4|31723.4|31716.4|358
1696901400000|2023-10-10 01:30:00|31733.4|31726.4|31723|31716|31753|31746|31713|31706|550
1696901700000|2023-10-10 01:35:00|31728|31721|31728|31721|31753|31746|31713|31706|454
1696902000000|2023-10-10 01:40:00|31733|31726|31713|31706|31743|31736|31713|31706|456
1696902300000|2023-10-10 01:45:00|31708|31701|31723|31716|31728|31721|31693|31686|501
1696902600000|2023-10-10 01:50:00|31725.5|31718.5|31695.5|31688.5|31738|31731|31693|31686|454
1696902900000|2023-10-10 01:55:00|31698|31691|31680.5|31673.5|31700.5|31693.5|31658|31651|491
1696903200000|2023-10-10 02:00:00|31678|31671|31678|31671|31698|31691|31668|31661|459
1696903500000|2023-10-10 02:05:00|31675.5|31668.5|31673|31666|31693|31686|31668|31661|427
1696903800000|2023-10-10 02:10:00|31670.5|31663.5|31673|31666|31683|31676|31663|31656|140
1696904100000|2023-10-10 02:15:00|31678|31671|31718|31711|31723|31716|31673|31666|204
1696904400000|2023-10-10 02:20:00|31713|31706|31713|31706|31723|31716|31698|31691|171
1696904700000|2023-10-10 02:25:00|31715.5|31708.5|31768|31761|31773|31766|31715.5|31708.5|594
1696905000000|2023-10-10 02:30:00|31770.5|31763.5|31733|31726|31770.5|31763.5|31728|31721|321
1696905300000|2023-10-10 02:35:00|31735.5|31728.5|31773|31766|31783|31776|31728|31721|110
1696905600000|2023-10-10 02:40:00|31770.5|31763.5|31753|31746|31778|31771|31750.5|31743.5|130
1696905900000|2023-10-10 02:45:00|31750.5|31743.5|31728|31721|31758|31751|31723|31716|198
1696906200000|2023-10-10 02:50:00|31725.5|31718.5|31713|31706|31733|31726|31713|31706|104
1696906500000|2023-10-10 02:55:00|31710.5|31703.5|31698|31691|31720.5|31713.5|31693|31686|160
1696906800000|2023-10-10 03:00:00|31695.5|31688.5|31703|31696|31718|31711|31695.5|31688.5|162
1696907100000|2023-10-10 03:05:00|31700.5|31693.5|31693|31686|31708|31701|31693|31686|66
1696907400000|2023-10-10 03:10:00|31698|31691|31703|31696|31710.5|31703.5|31698|31691|130
1696907700000|2023-10-10 03:15:00|31700.5|31693.5|31708|31701|31708|31701|31695.5|31688.5|88
1696908000000|2023-10-10 03:20:00|31703|31696|31688|31681|31708|31701|31688|31681|104
1696908300000|2023-10-10 03:25:00|31690.5|31683.5|31703|31696|31703|31696|31683|31676|127
1696908600000|2023-10-10 03:30:00|31700.5|31693.5|31713|31706|31718|31711|31683|31676|395
1696908900000|2023-10-10 03:35:00|31715.5|31708.5|31708|31701|31723|31716|31688|31681|267
1696909200000|2023-10-10 03:40:00|31710.5|31703.5|31713|31706|31718|31711|31698|31691|187
1696909500000|2023-10-10 03:45:00|31718|31711|31705.5|31698.5|31723|31716|31703|31696|239
1696909800000|2023-10-10 03:50:00|31703|31696|31685.5|31678.5|31703|31696|31678|31671|237
1696910100000|2023-10-10 03:55:00|31683|31676|31708|31701|31723|31716|31683|31676|341
1696910400000|2023-10-10 04:00:00|31710.5|31703.5|31733|31726|31735.5|31728.5|31710.5|31703.5|325
1696910700000|2023-10-10 04:05:00|31735.5|31728.5|31713|31706|31743|31736|31713|31706|176
1696911000000|2023-10-10 04:10:00|31710.5|31703.5|31728|31721|31728|31721|31698|31691|198
1696911300000|2023-10-10 04:15:00|31730.5|31723.5|31728|31721|31738|31731|31718|31711|250
1696911600000|2023-10-10 04:20:00|31725.5|31718.5|31743|31736|31743|31736|31723|31716|167
1696911900000|2023-10-10 04:25:00|31740.5|31733.5|31753|31746|31753|31746|31738|31731|216
1696912200000|2023-10-10 04:30:00|31763|31756|31778|31771|31778|31771|31760.5|31753.5|351
1696912500000|2023-10-10 04:35:00|31775.5|31768.5|31788|31781|31803|31796|31773|31766|346
1696912800000|2023-10-10 04:40:00|31790.5|31783.5|31783|31776|31813|31806|31783|31776|321
1696913100000|2023-10-10 04:45:00|31788|31781|31775.5|31768.5|31788|31781|31768|31761|185
1696913400000|2023-10-10 04:50:00|31778|31771|31770.5|31763.5|31783|31776|31765.5|31758.5|104
1696913700000|2023-10-10 04:55:00|31768|31761|31765.5|31758.5|31775.5|31768.5|31763|31756|164
1696914000000|2023-10-10 05:00:00|31763|31756|31768|31761|31778|31771|31763|31756|292
1696914300000|2023-10-10 05:05:00|31765.5|31758.5|31773|31766|31778|31771|31763|31756|279
1696914600000|2023-10-10 05:10:00|31768|31761|31758|31751|31768|31761|31758|31751|139
1696914900000|2023-10-10 05:15:00|31760.5|31753.5|31758|31751|31763|31756|31748|31741|250
1696915200000|2023-10-10 05:20:00|31760.5|31753.5|31768|31761|31773|31766|31758|31751|160
1696915500000|2023-10-10 05:25:00|31765.5|31758.5|31798|31791|31798|31791|31765.5|31758.5|241
1696915800000|2023-10-10 05:30:00|31800.5|31793.5|31798|31791|31823|31816|31793|31786|561
1696916100000|2023-10-10 05:35:00|31795.5|31788.5|31780.5|31773.5|31798|31791|31768|31761|268
1696916400000|2023-10-10 05:40:00|31778|31771|31805.5|31798.5|31813|31806|31778|31771|307
1696916700000|2023-10-10 05:45:00|31808|31801|31803|31796|31818|31811|31793|31786|490
1696917000000|2023-10-10 05:50:00|31800.5|31793.5|31798|31791|31818|31811|31793|31786|369
1696917300000|2023-10-10 05:55:00|31793|31786|31768|31761|31810.5|31803.5|31763|31756|1784
1696917600000|2023-10-10 06:00:00|31765.5|31758.5|31738|31731|31765.5|31758.5|31715.5|31708.5|3124
1696917900000|2023-10-10 06:05:00|31743|31736|31718|31711|31743|31736|31713|31706|1260
1696918200000|2023-10-10 06:10:00|31723|31716|31730.5|31723.5|31733|31726|31703|31696|701
1696918500000|2023-10-10 06:15:00|31728|31721|31683|31676|31733|31726|31680.5|31673.5|683
1696918800000|2023-10-10 06:20:00|31685.5|31678.5|31698|31691|31703|31696|31673|31666|238
1696919100000|2023-10-10 06:25:00|31700.5|31693.5|31705.5|31698.5|31710.5|31703.5|31700.5|31693.5|69
1696919400000|2023-10-10 06:30:00|31703|31696|31708|31701|31718|31711|31698|31691|61
1696919700000|2023-10-10 06:35:00|31710.5|31703.5|31730.5|31723.5|31733|31726|31710.5|31703.5|46
1696920000000|2023-10-10 06:40:00|31728|31721|31718|31711|31733|31726|31718|31711|16
1696920300000|2023-10-10 06:45:00|31713|31706|31720.5|31713.5|31723|31716|31713|31706|34
1696920600000|2023-10-10 06:50:00|31718|31711|31723|31716|31723|31716|31710.5|31703.5|88
1696920900000|2023-10-10 06:55:00|31725.5|31718.5|31733|31726|31738|31731|31723|31716|120
1696921200000|2023-10-10 07:00:00|31735.5|31728.5|31740.5|31733.5|31763|31756|31730.5|31723.5|222
1696921500000|2023-10-10 07:05:00|31743|31736|31790.5|31783.5|31800.5|31793.5|31738|31731|419
1696921800000|2023-10-10 07:10:00|31793|31786|31773|31766|31803|31796|31760.5|31753.5|262
1696922100000|2023-10-10 07:15:00|31770.5|31763.5|31813|31806|31818|31811|31770.5|31763.5|223
1696922400000|2023-10-10 07:20:00|31818|31811|31803|31796|31833|31826|31798|31791|298
1696922700000|2023-10-10 07:25:00|31800.5|31793.5|31793|31786|31805.5|31798.5|31783|31776|216
1696923000000|2023-10-10 07:30:00|31795.5|31788.5|31823|31816|31833|31826|31795.5|31788.5|490
1696923300000|2023-10-10 07:35:00|31825.5|31818.5|31833|31826|31843|31836|31820.5|31813.5|258
1696923600000|2023-10-10 07:40:00|31828|31821|31830.5|31823.5|31835.5|31828.5|31823|31816|241
1696923900000|2023-10-10 07:45:00|31833|31826|31818|31811|31838|31831|31818|31811|106
1696924200000|2023-10-10 07:50:00|31815.5|31808.5|31803|31796|31823|31816|31768|31761|219
1696924500000|2023-10-10 07:55:00|31805.5|31798.5|31798|31791|31808|31801|31793|31786|71
1696924800000|2023-10-10 08:00:00|31795.5|31788.5|31778|31771|31815.5|31808.5|31773|31766|74
1696925100000|2023-10-10 08:05:00|31780.5|31773.5|31778|31771|31803|31796|31773|31766|159
1696925400000|2023-10-10 08:10:00|31780.5|31773.5|31828|31821|31848|31841|31770.5|31763.5|459
1696925700000|2023-10-10 08:15:00|31830.5|31823.5|31815.5|31808.5|31868|31861|31800.5|31793.5|248
1696926000000|2023-10-10 08:20:00|31818|31811|31858|31851|31870.5|31863.5|31813|31806|139
1696926300000|2023-10-10 08:25:00|31860.5|31853.5|31868|31861|31885.5|31878.5|31858|31851|185
1696926600000|2023-10-10 08:30:00|31865.5|31858.5|31848|31841|31873|31866|31843|31836|70
1696926900000|2023-10-10 08:35:00|31850.5|31843.5|31868|31861|31868|31861|31845.5|31838.5|86
1696927200000|2023-10-10 08:40:00|31865.5|31858.5|31838|31831|31868|31861|31835.5|31828.5|124
1696927500000|2023-10-10 08:45:00|31840.5|31833.5|31883|31876|31888|31881|31838|31831|206
1696927800000|2023-10-10 08:50:00|31880.5|31873.5|31878|31871|31888|31881|31868|31861|96
1696928100000|2023-10-10 08:55:00|31875.5|31868.5|31873|31866|31888|31881|31858|31851|48
1696928400000|2023-10-10 09:00:00|31870.5|31863.5|31848|31841|31873|31866|31838|31831|378
1696928700000|2023-10-10 09:05:00|31845.5|31838.5|31848|31841|31860.5|31853.5|31838|31831|79
1696929000000|2023-10-10 09:10:00|31843|31836|31840.5|31833.5|31853|31846|31838|31831|50
1696929300000|2023-10-10 09:15:00|31838|31831|31858|31851|31863|31856|31838|31831|16
1696929600000|2023-10-10 09:20:00|31860.5|31853.5|31868|31861|31873|31866|31853|31846|90
1696929900000|2023-10-10 09:25:00|31865.5|31858.5|31858|31851|31873|31866|31858|31851|74
1696930200000|2023-10-10 09:30:00|31855.5|31848.5|31863|31856|31863|31856|31833|31826|57
1696930500000|2023-10-10 09:35:00|31860.5|31853.5|31863|31856|31868|31861|31845.5|31838.5|80
1696930800000|2023-10-10 09:40:00|31860.5|31853.5|31855.5|31848.5|31863|31856|31848|31841|46
1696931100000|2023-10-10 09:45:00|31858|31851|31840.5|31833.5|31858|31851|31838|31831|23
1696931400000|2023-10-10 09:50:00|31843|31836|31855.5|31848.5|31858|31851|31843|31836|18
1696931700000|2023-10-10 09:55:00|31858|31851|31848|31841|31858|31851|31838|31831|30
1696932000000|2023-10-10 10:00:00|31845.5|31838.5|31848|31841|31848|31841|31838|31831|40
1696932300000|2023-10-10 10:05:00|31843|31836|31868|31861|31870.5|31863.5|31843|31836|196
1696932600000|2023-10-10 10:10:00|31870.5|31863.5|31858|31851|31873|31866|31848|31841|27
1696932900000|2023-10-10 10:15:00|31855.5|31848.5|31850.5|31843.5|31858|31851|31838|31831|168
1696933200000|2023-10-10 10:20:00|31848|31841|31850.5|31843.5|31853|31846|31843|31836|23
1696933500000|2023-10-10 10:25:00|31853|31846|31863|31856|31868|31861|31853|31846|75
1696933800000|2023-10-10 10:30:00|31865.5|31858.5|31863|31856|31870.5|31863.5|31863|31856|20
1696934100000|2023-10-10 10:35:00|31858|31851|31863|31856|31868|31861|31858|31851|17
1696934400000|2023-10-10 10:40:00|31860.5|31853.5|31863|31856|31868|31861|31858|31851|23
1696934700000|2023-10-10 10:45:00|31868|31861|31858|31851|31868|31861|31855.5|31848.5|22
1696935000000|2023-10-10 10:50:00|31860.5|31853.5|31868|31861|31868|31861|31858|31851|20
1696935300000|2023-10-10 10:55:00|31863|31856|31848|31841|31863|31856|31848|31841|14
1696935600000|2023-10-10 11:00:00|31850.5|31843.5|31853|31846|31858|31851|31848|31841|117
1696935900000|2023-10-10 11:05:00|31855.5|31848.5|31850.5|31843.5|31855.5|31848.5|31848|31841|29
1696936200000|2023-10-10 11:10:00|31853|31846|31843|31836|31855.5|31848.5|31823|31816|68
1696936500000|2023-10-10 11:15:00|31845.5|31838.5|31848|31841|31848|31841|31838|31831|13
1696936800000|2023-10-10 11:20:00|31845.5|31838.5|31838|31831|31848|31841|31833|31826|81
1696937100000|2023-10-10 11:25:00|31833|31826|31818|31811|31838|31831|31818|31811|34
1696937400000|2023-10-10 11:30:00|31820.5|31813.5|31823|31816|31838|31831|31820.5|31813.5|30
1696937700000|2023-10-10 11:35:00|31825.5|31818.5|31838|31831|31843|31836|31818|31811|14
1696938000000|2023-10-10 11:40:00|31835.5|31828.5|31828|31821|31838|31831|31820.5|31813.5|47
1696938300000|2023-10-10 11:45:00|31823|31816|31818|31811|31825.5|31818.5|31818|31811|72
1696938600000|2023-10-10 11:50:00|31813|31806|31798|31791|31818|31811|31798|31791|359
1696938900000|2023-10-10 11:55:00|31795.5|31788.5|31798|31791|31803|31796|31790.5|31783.5|54
1696939200000|2023-10-10 12:00:00|31800.5|31793.5|31798|31791|31813|31806|31783|31776|87
1696939500000|2023-10-10 12:05:00|31800.5|31793.5|31808|31801|31808|31801|31798|31791|12
1696939800000|2023-10-10 12:10:00|31803|31796|31810.5|31803.5|31818|31811|31803|31796|30
1696940100000|2023-10-10 12:15:00|31808|31801|31788|31781|31810.5|31803.5|31783|31776|57
1696940400000|2023-10-10 12:20:00|31790.5|31783.5|31798|31791|31803|31796|31788|31781|25
1696940700000|2023-10-10 12:25:00|31800.5|31793.5|31795.5|31788.5|31803|31796|31788|31781|37
1696941000000|2023-10-10 12:30:00|31798|31791|31793|31786|31805.5|31798.5|31793|31786|40
1696941300000|2023-10-10 12:35:00|31795.5|31788.5|31783|31776|31798|31791|31773|31766|121
1696941600000|2023-10-10 12:40:00|31788|31781|31780.5|31773.5|31798|31791|31773|31766|59
1696941900000|2023-10-10 12:45:00|31783|31776|31790.5|31783.5|31793|31786|31768|31761|35
1696942200000|2023-10-10 12:50:00|31788|31781|31813|31806|31813|31806|31773|31766|74
1696942500000|2023-10-10 12:55:00|31810.5|31803.5|31793|31786|31818|31811|31783|31776|69
1696942800000|2023-10-10 13:00:00|31790.5|31783.5|31793|31786|31798|31791|31778|31771|104
1696943100000|2023-10-10 13:05:00|31795.5|31788.5|31800.5|31793.5|31810.5|31803.5|31793|31786|131
1696943400000|2023-10-10 13:10:00|31803|31796|31815.5|31808.5|31818|31811|31793|31786|85
1696943700000|2023-10-10 13:15:00|31818|31811|31818|31811|31823|31816|31813|31806|35
1696944000000|2023-10-10 13:20:00|31815.5|31808.5|31788|31781|31825.5|31818.5|31788|31781|70
1696944300000|2023-10-10 13:25:00|31790.5|31783.5|31803|31796|31808|31801|31788|31781|129
1696944600000|2023-10-10 13:30:00|31805.5|31798.5|31798|31791|31828|31821|31793|31786|492
1696944900000|2023-10-10 13:35:00|31795.5|31788.5|31788|31781|31813|31806|31780.5|31773.5|317
1696945200000|2023-10-10 13:40:00|31790.5|31783.5|31788|31781|31813|31806|31778|31771|193
1696945500000|2023-10-10 13:45:00|31785.5|31778.5|31798|31791|31808|31801|31775.5|31768.5|123
1696945800000|2023-10-10 13:50:00|31800.5|31793.5|31813|31806|31818|31811|31798|31791|136
1696946100000|2023-10-10 13:55:00|31810.5|31803.5|31838|31831|31838|31831|31800.5|31793.5|106
1696946400000|2023-10-10 14:00:00|31843|31836|31848|31841|31868|31861|31838|31831|499
1696946700000|2023-10-10 14:05:00|31850.5|31843.5|31858|31851|31868|31861|31843|31836|101
1696947000000|2023-10-10 14:10:00|31855.5|31848.5|31870.5|31863.5|31873|31866|31853|31846|178
1696947300000|2023-10-10 14:15:00|31868|31861|31903|31896|31908|31901|31868|31861|906
1696947600000|2023-10-10 14:20:00|31908|31901|31903|31896|31913|31906|31893|31886|308
1696947900000|2023-10-10 14:25:00|31905.5|31898.5|31908|31901|31933|31926|31903|31896|389
1696948200000|2023-10-10 14:30:00|31910.5|31903.5|31918|31911|31930.5|31923.5|31898|31891|319
1696948500000|2023-10-10 14:35:00|31923|31916|31920.5|31913.5|31953|31946|31918|31911|325
1696948800000|2023-10-10 14:40:00|31918|31911|31913|31906|31933|31926|31910.5|31903.5|176
1696949100000|2023-10-10 14:45:00|31910.5|31903.5|31888|31881|31913|31906|31880.5|31873.5|115
1696949400000|2023-10-10 14:50:00|31890.5|31883.5|31903|31896|31918|31911|31880.5|31873.5|207
1696949700000|2023-10-10 14:55:00|31900.5|31893.5|31893|31886|31903|31896|31880.5|31873.5|309
1696950000000|2023-10-10 15:00:00|31890.5|31883.5|31900.5|31893.5|31908|31901|31883|31876|221
1696950300000|2023-10-10 15:05:00|31903|31896|31893|31886|31928|31921|31885.5|31878.5|297
1696950600000|2023-10-10 15:10:00|31895.5|31888.5|31913|31906|31918|31911|31888|31881|111
1696950900000|2023-10-10 15:15:00|31915.5|31908.5|31933|31926|31940.5|31933.5|31915.5|31908.5|153
1696951200000|2023-10-10 15:20:00|31935.5|31928.5|31933|31926|31938|31931|31923|31916|142
1696951500000|2023-10-10 15:25:00|31930.5|31923.5|31943|31936|31953|31946|31918|31911|409
1696951800000|2023-10-10 15:30:00|31940.5|31933.5|31943|31936|31948|31941|31925.5|31918.5|382
1696952100000|2023-10-10 15:35:00|31945.5|31938.5|31948|31941|31950.5|31943.5|31918|31911|246
1696952400000|2023-10-10 15:40:00|31950.5|31943.5|31958|31951|31965.5|31958.5|31948|31941|228
1696952700000|2023-10-10 15:45:00|31953|31946|31948|31941|31958|31951|31935.5|31928.5|319
1696953000000|2023-10-10 15:50:00|31945.5|31938.5|31950.5|31943.5|31953|31946|31933|31926|191
1696953300000|2023-10-10 15:55:00|31953|31946|31953|31946|31958|31951|31943|31936|139
1696953600000|2023-10-10 16:00:00|31955.5|31948.5|31948|31941|31958|31951|31943|31936|128
1696953900000|2023-10-10 16:05:00|31945.5|31938.5|31953|31946|31968|31961|31943|31936|193
1696954200000|2023-10-10 16:10:00|31955.5|31948.5|31968|31961|31975.5|31968.5|31953|31946|70
1696954500000|2023-10-10 16:15:00|31963|31956|31968|31961|31968|31961|31958|31951|47
1696954800000|2023-10-10 16:20:00|31973|31966|31963|31956|31973|31966|31933|31926|162
1696955100000|2023-10-10 16:25:00|31958|31951|31948|31941|31965.5|31958.5|31943|31936|179
1696955400000|2023-10-10 16:30:00|31945.5|31938.5|31928|31921|31948|31941|31928|31921|132
1696955700000|2023-10-10 16:35:00|31930.5|31923.5|31930.5|31923.5|31933|31926|31920.5|31913.5|224
1696956000000|2023-10-10 16:40:00|31928|31921|31923|31916|31933|31926|31913|31906|151
1696956300000|2023-10-10 16:45:00|31925.5|31918.5|31913|31906|31933|31926|31913|31906|56
1696956600000|2023-10-10 16:50:00|31918|31911|31925.5|31918.5|31933|31926|31915.5|31908.5|49
1696956900000|2023-10-10 16:55:00|31923|31916|31918|31911|31925.5|31918.5|31913|31906|43
1696957200000|2023-10-10 17:00:00|31923|31916|31858|31851|31923|31916|31858|31851|405
1696957500000|2023-10-10 17:05:00|31853|31846|31848|31841|31875.5|31868.5|31835.5|31828.5|259
1696957800000|2023-10-10 17:10:00|31850.5|31843.5|31828|31821|31860.5|31853.5|31823|31816|100
1696958100000|2023-10-10 17:15:00|31825.5|31818.5|31833|31826|31838|31831|31815.5|31808.5|91
1696958400000|2023-10-10 17:20:00|31835.5|31828.5|31838|31831|31855.5|31848.5|31828|31821|243
1696958700000|2023-10-10 17:25:00|31833|31826|31855.5|31848.5|31858|31851|31823|31816|311
1696959000000|2023-10-10 17:30:00|31858|31851|31833|31826|31858|31851|31818|31811|68
1696959300000|2023-10-10 17:35:00|31835.5|31828.5|31853|31846|31853|31846|31833|31826|44
1696959600000|2023-10-10 17:40:00|31850.5|31843.5|31863|31856|31868|31861|31848|31841|91
1696959900000|2023-10-10 17:45:00|31868|31861|31873|31866|31878|31871|31853|31846|53
1696960200000|2023-10-10 17:50:00|31870.5|31863.5|31868|31861|31883|31876|31843|31836|91
1696960500000|2023-10-10 17:55:00|31865.5|31858.5|31863|31856|31873|31866|31858|31851|86
1696960800000|2023-10-10 18:00:00|31858|31851|31873|31866|31878|31871|31855.5|31848.5|134
1696961100000|2023-10-10 18:05:00|31875.5|31868.5|31853|31846|31875.5|31868.5|31853|31846|55
1696961400000|2023-10-10 18:10:00|31855.5|31848.5|31843|31836|31873|31866|31843|31836|43
1696961700000|2023-10-10 18:15:00|31840.5|31833.5|31858|31851|31863|31856|31838|31831|49
1696962000000|2023-10-10 18:20:00|31860.5|31853.5|31858|31851|31865.5|31858.5|31843|31836|92
1696962300000|2023-10-10 18:25:00|31855.5|31848.5|31848|31841|31880.5|31873.5|31835.5|31828.5|147
1696962600000|2023-10-10 18:30:00|31843|31836|31873|31866|31878|31871|31843|31836|35
1696962900000|2023-10-10 18:35:00|31870.5|31863.5|31863|31856|31883|31876|31848|31841|116
1696963200000|2023-10-10 18:40:00|31858|31851|31878|31871|31883|31876|31853|31846|47
1696963500000|2023-10-10 18:45:00|31880.5|31873.5|31883|31876|31908|31901|31878|31871|141
1696963800000|2023-10-10 18:50:00|31888|31881|31853|31846|31888|31881|31853|31846|81
1696964100000|2023-10-10 18:55:00|31850.5|31843.5|31853|31846|31858|31851|31838|31831|51
1696964400000|2023-10-10 19:00:00|31855.5|31848.5|31858|31851|31868|31861|31848|31841|151
1696964700000|2023-10-10 19:05:00|31860.5|31853.5|31855.5|31848.5|31860.5|31853.5|31843|31836|124
1696965000000|2023-10-10 19:10:00|31853|31846|31833|31826|31853|31846|31833|31826|133
1696965300000|2023-10-10 19:15:00|31830.5|31823.5|31843|31836|31858|31851|31828|31821|79
1696965600000|2023-10-10 19:20:00|31840.5|31833.5|31838|31831|31843|31836|31820.5|31813.5|92
1696965900000|2023-10-10 19:25:00|31840.5|31833.5|31838|31831|31845.5|31838.5|31833|31826|54
1696966200000|2023-10-10 19:30:00|31835.5|31828.5|31838|31831|31850.5|31843.5|31833|31826|49
1696966500000|2023-10-10 19:35:00|31833|31826|31833|31826|31843|31836|31825.5|31818.5|74
1696966800000|2023-10-10 19:40:00|31838|31831|31843|31836|31848|31841|31833|31826|72
1696967100000|2023-10-10 19:45:00|31845.5|31838.5|31853|31846|31853|31846|31833|31826|95
1696967400000|2023-10-10 19:50:00|31855.5|31848.5|31828|31821|31855.5|31848.5|31823|31816|174
1696967700000|2023-10-10 19:55:00|31833|31826|31823|31816|31838|31831|31820.5|31813.5|230
1696968000000|2023-10-10 20:00:00|31820.5|31813.5|31830.5|31823.5|31833|31826|31815.5|31808.5|191
1696968300000|2023-10-10 20:05:00|31833|31826|31818|31811|31833|31826|31818|31811|46
1696968600000|2023-10-10 20:10:00|31815.5|31808.5|31808|31801|31818|31811|31808|31801|26
1696968900000|2023-10-10 20:15:00|31810.5|31803.5|31808|31801|31813|31806|31808|31801|19
1696969200000|2023-10-10 20:20:00|31803|31796|31798|31791|31803|31796|31798|31791|11
1696969500000|2023-10-10 20:25:00|31800.5|31793.5|31800.5|31793.5|31803|31796|31798|31791|16
1696969800000|2023-10-10 20:30:00|31803|31796|31803|31796|31803|31796|31800.5|31793.5|0
1696970100000|2023-10-10 20:35:00|31800.5|31793.5|31808|31801|31808|31801|31800.5|31793.5|8
1696970400000|2023-10-10 20:40:00|31805.5|31798.5|31808|31801|31808|31801|31805.5|31798.5|18
1696970700000|2023-10-10 20:45:00|31805.5|31798.5|31808|31801|31808|31801|31805.5|31798.5|3
1696971000000|2023-10-10 20:50:00|31810.5|31803.5|31805.5|31798.5|31810.5|31803.5|31803|31796|42
1696971300000|2023-10-10 20:55:00|31798|31791|31799.5|31784.5|31803|31796|31788|31777|85
1696971600000|2023-10-10 21:00:00|31797|31782|31797|31782|31804.5|31789.5|31782|31767|1
1696971900000|2023-10-10 21:05:00|31799.5|31784.5|31799.5|31784.5|31799.5|31784.5|31799.5|31784.5|1
1696972200000|2023-10-10 21:10:00|31807|31777|31807.5|31777.5|31807.5|31777.5|31807|31777|19208
1696972500000|2023-10-10 21:15:00|31807.3|31777.3|31808.9|31778.9|31810|31780|31806.9|31776.9|0
1696972800000|2023-10-10 21:20:00|31809.1|31779.1|31808.6|31778.6|31809.1|31779.1|31808.6|31778.6|0
1696973100000|2023-10-10 21:25:00|31808.5|31778.5|31808.3|31778.3|31808.6|31778.6|31807.9|31777.9|0
1696973400000|2023-10-10 21:30:00|31808.1|31778.1|31810.2|31780.2|31812.6|31782.6|31808.1|31778.1|0
1696973700000|2023-10-10 21:35:00|31810.3|31780.3|31810.4|31780.4|31810.4|31780.4|31810.3|31780.3|0
1696974300000|2023-10-10 21:45:00|31810|31780|31812.4|31782.4|31812.4|31782.4|31807.4|31777.4|0
1696974600000|2023-10-10 21:50:00|31810|31780|31810.7|31780.7|31810.7|31780.7|31808.8|31778.8|0
1696974900000|2023-10-10 21:55:00|31811.1|31781.1|31810.9|31780.9|31811.5|31781.5|31810.2|31780.2|0
1696975200000|2023-10-10 22:00:00|31811|31781|31792|31777|31827|31812|31792|31777|18
1696975500000|2023-10-10 22:05:00|31789.5|31774.5|31777|31762|31792|31777|31777|31762|63
1696975800000|2023-10-10 22:10:00|31774.5|31759.5|31777|31762|31779.5|31764.5|31772|31757|25
1696976100000|2023-10-10 22:15:00|31774.5|31759.5|31782|31767|31784.5|31769.5|31767|31752|40
1696976400000|2023-10-10 22:20:00|31787|31772|31789.5|31774.5|31789.5|31774.5|31784.5|31769.5|27
1696976700000|2023-10-10 22:25:00|31787|31772|31802|31787|31804.5|31789.5|31787|31772|39
1696977000000|2023-10-10 22:30:00|31807|31792|31817|31802|31822|31807|31807|31792|57
1696977300000|2023-10-10 22:35:00|31819.5|31804.5|31819.5|31804.5|31819.5|31804.5|31812|31797|14
1696977600000|2023-10-10 22:40:00|31822|31807|31822|31807|31827|31812|31822|31807|14
1696977900000|2023-10-10 22:45:00|31827|31812|31837|31822|31837|31822|31822|31807|72
1696978200000|2023-10-10 22:50:00|31834.5|31819.5|31827|31812|31837|31822|31827|31812|16
1696978500000|2023-10-10 22:55:00|31824.5|31809.5|31827|31812|31829.5|31814.5|31824.5|31809.5|2
1696978800000|2023-10-10 23:00:00|31839.5|31824.5|31819.5|31804.5|31839.5|31824.5|31819.5|31804.5|38
1696979100000|2023-10-10 23:05:00|31822|31807|31832|31817|31832|31817|31822|31807|0
1696979400000|2023-10-10 23:10:00|31834.5|31819.5|31834.5|31819.5|31842|31827|31829.5|31814.5|54
1696979700000|2023-10-10 23:15:00|31837|31822|31849.5|31834.5|31852|31837|31834.5|31819.5|12
1696980000000|2023-10-10 23:20:00|31852|31837|31854.5|31839.5|31862|31847|31847|31832|20
1696980300000|2023-10-10 23:25:00|31852|31837|31849.5|31834.5|31852|31837|31849.5|31834.5|2
1696980600000|2023-10-10 23:30:00|31847|31832|31868|31861|31873|31866|31847|31832|15875
1696980900000|2023-10-10 23:35:00|31870.5|31863.5|31878|31871|31883|31876|31870.5|31863.5|107
1696981200000|2023-10-10 23:40:00|31880.5|31873.5|31913|31906|31913|31906|31873|31866|197
1696981500000|2023-10-10 23:45:00|31915.5|31908.5|31873|31866|31915.5|31908.5|31873|31866|381
1696981800000|2023-10-10 23:50:00|31870.5|31863.5|31868|31861|31885.5|31878.5|31863|31856|188
1696982100000|2023-10-10 23:55:00|31863|31856|31855.5|31848.5|31863|31856|31843|31836|215
1696982400000|2023-10-11 00:00:00|31853|31846|31923|31916|31923|31916|31813|31806|692
1696982700000|2023-10-11 00:05:00|31920.5|31913.5|31853|31846|31920.5|31913.5|31853|31846|377
1696983000000|2023-10-11 00:10:00|31858|31851|31843|31836|31875.5|31868.5|31808|31801|453
1696983300000|2023-10-11 00:15:00|31848|31841|31823|31816|31853|31846|31813|31806|343
1696983600000|2023-10-11 00:20:00|31833|31826|31878|31871|31878|31871|31823|31816|223
1696983900000|2023-10-11 00:25:00|31875.5|31868.5|31840.5|31833.5|31878|31871|31828|31821|206
1696984200000|2023-10-11 00:30:00|31838|31831|31898|31891|31930.5|31923.5|31833|31826|476
1696984500000|2023-10-11 00:35:00|31895.5|31888.5|31923|31916|31928|31921|31868|31861|391
1696984800000|2023-10-11 00:40:00|31925.5|31918.5|31928|31921|31933|31926|31903|31896|278
1696985100000|2023-10-11 00:45:00|31925.5|31918.5|31948|31941|31958|31951|31923|31916|449
1696985400000|2023-10-11 00:50:00|31945.5|31938.5|31898|31891|31950.5|31943.5|31895.5|31888.5|398
1696985700000|2023-10-11 00:55:00|31895.5|31888.5|31868|31861|31908|31901|31868|31861|436
1696986000000|2023-10-11 01:00:00|31863|31856|31858|31851|31878|31871|31833|31826|444
1696986300000|2023-10-11 01:05:00|31853|31846|31868|31861|31883|31876|31848|31841|322
1696986600000|2023-10-11 01:10:00|31865.5|31858.5|31858|31851|31883|31876|31833|31826|248
1696986900000|2023-10-11 01:15:00|31863|31856|31858|31851|31883|31876|31853|31846|267
1696987200000|2023-10-11 01:20:00|31863|31856|31853|31846|31893|31886|31848|31841|260
1696987500000|2023-10-11 01:25:00|31850.5|31843.5|31858|31851|31868|31861|31840.5|31833.5|237
1696987800000|2023-10-11 01:30:00|31853|31846|31873|31866|31873|31866|31838|31831|296
1696988100000|2023-10-11 01:35:00|31875.5|31868.5|31885.5|31878.5|31908|31901|31868|31861|340
1696988400000|2023-10-11 01:40:00|31883|31876|31918|31911|31938|31931|31883|31876|319
1696988700000|2023-10-11 01:45:00|31920.5|31913.5|31915.5|31908.5|31938|31931|31903|31896|275
1696989000000|2023-10-11 01:50:00|31913|31906|31933|31926|31938|31931|31908|31901|246
1696989300000|2023-10-11 01:55:00|31930.5|31923.5|31913|31906|31933|31926|31908|31901|133
1696989600000|2023-10-11 02:00:00|31910.5|31903.5|31883|31876|31910.5|31903.5|31880.5|31873.5|161
1696989900000|2023-10-11 02:05:00|31880.5|31873.5|31893|31886|31898|31891|31858|31851|227
1696990200000|2023-10-11 02:10:00|31895.5|31888.5|31915.5|31908.5|31938|31931|31895.5|31888.5|177
1696990500000|2023-10-11 02:15:00|31913|31906|31908|31901|31923|31916|31898|31891|146
1696990800000|2023-10-11 02:20:00|31905.5|31898.5|31908|31901|31908|31901|31893|31886|110
1696991100000|2023-10-11 02:25:00|31910.5|31903.5|31918|31911|31923|31916|31903|31896|144
1696991400000|2023-10-11 02:30:00|31915.5|31908.5|31928|31921|31928|31921|31913|31906|114
1696991700000|2023-10-11 02:35:00|31930.5|31923.5|31933|31926|31938|31931|31923|31916|102
1696992000000|2023-10-11 02:40:00|31935.5|31928.5|31933|31926|31935.5|31928.5|31913|31906|64
1696992300000|2023-10-11 02:45:00|31935.5|31928.5|31928|31921|31943|31936|31923|31916|90
1696992600000|2023-10-11 02:50:00|31925.5|31918.5|31933|31926|31938|31931|31923|31916|26
1696992900000|2023-10-11 02:55:00|31930.5|31923.5|31923|31916|31933|31926|31923|31916|18
1696993200000|2023-10-11 03:00:00|31928|31921|31923|31916|31928|31921|31913|31906|55
1696993500000|2023-10-11 03:05:00|31920.5|31913.5|31913|31906|31920.5|31913.5|31903|31896|36
1696993800000|2023-10-11 03:10:00|31910.5|31903.5|31893|31886|31913|31906|31893|31886|59
1696994100000|2023-10-11 03:15:00|31898|31891|31898|31891|31898|31891|31888|31881|107
1696994400000|2023-10-11 03:20:00|31893|31886|31908|31901|31913|31906|31888|31881|84
1696994700000|2023-10-11 03:25:00|31910.5|31903.5|31918|31911|31918|31911|31903|31896|84
1696995000000|2023-10-11 03:30:00|31913|31906|31940.5|31933.5|31958|31951|31908|31901|385
1696995300000|2023-10-11 03:35:00|31943|31936|31948|31941|31953|31946|31933|31926|156
1696995600000|2023-10-11 03:40:00|31958|31951|31968|31961|31978|31971|31950.5|31943.5|321
1696995900000|2023-10-11 03:45:00|31970.5|31963.5|31958|31951|31978|31971|31955.5|31948.5|210
1696996200000|2023-10-11 03:50:00|31955.5|31948.5|31960.5|31953.5|31970.5|31963.5|31953|31946|92
1696996500000|2023-10-11 03:55:00|31963|31956|31968|31961|31968|31961|31958|31951|130
1696996800000|2023-10-11 04:00:00|31965.5|31958.5|31978|31971|31978|31971|31963|31956|148
1696997100000|2023-10-11 04:05:00|31980.5|31973.5|31998|31991|32008|32001|31978|31971|244
1696997400000|2023-10-11 04:10:00|31995.5|31988.5|32018|32011|32018|32011|31993|31986|261
1696997700000|2023-10-11 04:15:00|32013|32006|32033|32026|32038|32031|32013|32006|248
1696998000000|2023-10-11 04:20:00|32038|32031|32043|32036|32043|32036|32028|32021|265
1696998300000|2023-10-11 04:25:00|32038|32031|31998|31991|32038|32031|31998|31991|274
1696998600000|2023-10-11 04:30:00|31993|31986|31983|31976|32000.5|31993.5|31958|31951|209
1696998900000|2023-10-11 04:35:00|31968|31961|31975.5|31968.5|31985.5|31978.5|31968|31961|170
1696999200000|2023-10-11 04:40:00|31973|31966|31968|31961|31983|31976|31963|31956|81
1696999500000|2023-10-11 04:45:00|31970.5|31963.5|31978|31971|31983|31976|31968|31961|92
1696999800000|2023-10-11 04:50:00|31973|31966|31983|31976|31983|31976|31973|31966|120
1697000100000|2023-10-11 04:55:00|31980.5|31973.5|31978|31971|31988|31981|31973|31966|123
1697000400000|2023-10-11 05:00:00|31975.5|31968.5|32000.5|31993.5|32003|31996|31968|31961|197
1697000700000|2023-10-11 05:05:00|32003|31996|31978|31971|32003|31996|31975.5|31968.5|155
1697001000000|2023-10-11 05:10:00|31975.5|31968.5|31978|31971|31980.5|31973.5|31963|31956|188
1697001300000|2023-10-11 05:15:00|31968|31961|31993|31986|32003|31996|31968|31961|373
1697001600000|2023-10-11 05:20:00|31995.5|31988.5|32018|32011|32018|32011|31993|31986|349
1697001900000|2023-10-11 05:25:00|32015.5|32008.5|32023|32016|32033|32026|32003|31996|522
1697002200000|2023-10-11 05:30:00|32020.5|32013.5|32003|31996|32028|32021|31998|31991|366
1697002500000|2023-10-11 05:35:00|32008|32001|31998|31991|32008|32001|31978|31971|312
1697002800000|2023-10-11 05:40:00|31993|31986|31968|31961|31995.5|31988.5|31958|31951|350
1697003100000|2023-10-11 05:45:00|31970.5|31963.5|31978|31971|31988|31981|31948|31941|574
1697003400000|2023-10-11 05:50:00|31973|31966|31973|31966|31983|31976|31968|31961|746
1697003700000|2023-10-11 05:55:00|31970.5|31963.5|31940.5|31933.5|31973|31966|31933|31926|1174
1697004000000|2023-10-11 06:00:00|31938|31931|31918|31911|31958|31951|31913|31906|2315
1697004300000|2023-10-11 06:05:00|31913|31906|31903|31896|31933|31926|31898|31891|598
1697004600000|2023-10-11 06:10:00|31898|31891|31908|31901|31913|31906|31898|31891|231
1697004900000|2023-10-11 06:15:00|31905.5|31898.5|31918|31911|31918|31911|31898|31891|314
1697005200000|2023-10-11 06:20:00|31923|31916|31913|31906|31928|31921|31910.5|31903.5|248
1697005500000|2023-10-11 06:25:00|31915.5|31908.5|31918|31911|31923|31916|31908|31901|31
1697005800000|2023-10-11 06:30:00|31923|31916|31938|31931|31943|31936|31918|31911|88
1697006100000|2023-10-11 06:35:00|31943|31936|31943|31936|31945.5|31938.5|31935.5|31928.5|34
1697006400000|2023-10-11 06:40:00|31945.5|31938.5|31950.5|31943.5|31958|31951|31943|31936|54
1697006700000|2023-10-11 06:45:00|31953|31946|31938|31931|31953|31946|31938|31931|48
1697007000000|2023-10-11 06:50:00|31940.5|31933.5|31938|31931|31940.5|31933.5|31938|31931|4
1697007300000|2023-10-11 06:55:00|31933|31926|31923|31916|31940.5|31933.5|31918|31911|46
1697007600000|2023-10-11 07:00:00|31925.5|31918.5|31935.5|31928.5|31940.5|31933.5|31923|31916|46
1697007900000|2023-10-11 07:05:00|31933|31926|31943|31936|31948|31941|31925.5|31918.5|96
1697008200000|2023-10-11 07:10:00|31945.5|31938.5|31958|31951|31958|31951|31925.5|31918.5|68
1697008500000|2023-10-11 07:15:00|31960.5|31953.5|31945.5|31938.5|31973|31966|31943|31936|201
1697008800000|2023-10-11 07:20:00|31948|31941|31958|31951|31963|31956|31938|31931|70
1697009100000|2023-10-11 07:25:00|31953|31946|31973|31966|31973|31966|31948|31941|166
1697009400000|2023-10-11 07:30:00|31978|31971|31978|31971|31988|31981|31968|31961|277
1697009700000|2023-10-11 07:35:00|31973|31966|31968|31961|31980.5|31973.5|31953|31946|106
1697010000000|2023-10-11 07:40:00|31970.5|31963.5|31983|31976|31988|31981|31958|31951|94
1697010300000|2023-10-11 07:45:00|31978|31971|31985.5|31978.5|31988|31981|31963|31956|78
1697010600000|2023-10-11 07:50:00|31988|31981|31933|31926|31988|31981|31925.5|31918.5|116
1697010900000|2023-10-11 07:55:00|31938|31931|31928|31921|31938|31931|31918|31911|44
1697011200000|2023-10-11 08:00:00|31923|31916|31928|31921|31933|31926|31918|31911|93
1697011500000|2023-10-11 08:05:00|31930.5|31923.5|31898|31891|31933|31926|31893|31886|122
1697011800000|2023-10-11 08:10:00|31900.5|31893.5|31898|31891|31920.5|31913.5|31898|31891|54
1697012100000|2023-10-11 08:15:00|31900.5|31893.5|31908|31901|31913|31906|31878|31871|99
1697012400000|2023-10-11 08:20:00|31905.5|31898.5|31883|31876|31913|31906|31883|31876|69
1697012700000|2023-10-11 08:25:00|31885.5|31878.5|31880.5|31873.5|31893|31886|31870.5|31863.5|86
1697013000000|2023-10-11 08:30:00|31883|31876|31908|31901|31910.5|31903.5|31873|31866|113
1697013300000|2023-10-11 08:35:00|31910.5|31903.5|31928|31921|31928|31921|31908|31901|52
1697013600000|2023-10-11 08:40:00|31925.5|31918.5|31928|31921|31943|31936|31923|31916|55
1697013900000|2023-10-11 08:45:00|31933|31926|31938|31931|31948|31941|31928|31921|54
1697014200000|2023-10-11 08:50:00|31940.5|31933.5|31953|31946|31958|31951|31938|31931|35
1697014500000|2023-10-11 08:55:00|31958|31951|31938|31931|31958|31951|31933|31926|33
1697014800000|2023-10-11 09:00:00|31940.5|31933.5|31943|31936|31958|31951|31933|31926|49
1697015100000|2023-10-11 09:05:00|31940.5|31933.5|31933|31926|31948|31941|31933|31926|35
1697015400000|2023-10-11 09:10:00|31930.5|31923.5|31950.5|31943.5|31953|31946|31923|31916|47
1697015700000|2023-10-11 09:15:00|31953|31946|31948|31941|31953|31946|31938|31931|133
1697016000000|2023-10-11 09:20:00|31943|31936|31943|31936|31945.5|31938.5|31933|31926|71
1697016300000|2023-10-11 09:25:00|31948|31941|31938|31931|31953|31946|31928|31921|102
1697016600000|2023-10-11 09:30:00|31940.5|31933.5|31945.5|31938.5|31953|31946|31940.5|31933.5|36
1697016900000|2023-10-11 09:35:00|31943|31936|31935.5|31928.5|31948|31941|31933|31926|32
1697017200000|2023-10-11 09:40:00|31933|31926|31948|31941|31953|31946|31933|31926|38
1697017500000|2023-10-11 09:45:00|31950.5|31943.5|31958|31951|31963|31956|31938|31931|83
1697017800000|2023-10-11 09:50:00|31955.5|31948.5|31948|31941|31963|31956|31948|31941|31
1697018100000|2023-10-11 09:55:00|31953|31946|31938|31931|31963|31956|31933|31926|41
1697018400000|2023-10-11 10:00:00|31940.5|31933.5|31953|31946|31963|31956|31938|31931|31
1697018700000|2023-10-11 10:05:00|31950.5|31943.5|31953|31946|31958|31951|31948|31941|4
1697019000000|2023-10-11 10:10:00|31955.5|31948.5|31948|31941|31958|31951|31948|31941|8
1697019300000|2023-10-11 10:15:00|31950.5|31943.5|31953|31946|31958|31951|31938|31931|15
1697019600000|2023-10-11 10:20:00|31955.5|31948.5|31958|31951|31963|31956|31948|31941|6
1697019900000|2023-10-11 10:25:00|31960.5|31953.5|31965.5|31958.5|31973|31966|31958|31951|28
1697020200000|2023-10-11 10:30:00|31963|31956|31963|31956|31973|31966|31953|31946|20
1697020500000|2023-10-11 10:35:00|31960.5|31953.5|31973|31966|31973|31966|31958|31951|6
1697020800000|2023-10-11 10:40:00|31975.5|31968.5|31968|31961|31975.5|31968.5|31958|31951|24
1697021100000|2023-10-11 10:45:00|31970.5|31963.5|31963|31956|31973|31966|31958|31951|9
1697021400000|2023-10-11 10:50:00|31958|31951|31963|31956|31963|31956|31950.5|31943.5|18
1697021700000|2023-10-11 10:55:00|31960.5|31953.5|31963|31956|31973|31966|31955.5|31948.5|20
1697022000000|2023-10-11 11:00:00|31965.5|31958.5|31980.5|31973.5|31983|31976|31963|31956|22
1697022300000|2023-10-11 11:05:00|31978|31971|31995.5|31988.5|31998|31991|31978|31971|40
1697022600000|2023-10-11 11:10:00|31993|31986|31988|31981|31998|31991|31983|31976|35
1697022900000|2023-10-11 11:15:00|31990.5|31983.5|31983|31976|31993|31986|31983|31976|11
1697023200000|2023-10-11 11:20:00|31980.5|31973.5|31980.5|31973.5|31983|31976|31973|31966|22
1697023500000|2023-10-11 11:25:00|31978|31971|31988|31981|31993|31986|31978|31971|12
1697023800000|2023-10-11 11:30:00|31990.5|31983.5|31993|31986|31998|31991|31983|31976|75
1697024100000|2023-10-11 11:35:00|31990.5|31983.5|31978|31971|31993|31986|31978|31971|42
1697024400000|2023-10-11 11:40:00|31980.5|31973.5|31973|31966|31980.5|31973.5|31963|31956|93
1697024700000|2023-10-11 11:45:00|31975.5|31968.5|31993|31986|31993|31986|31968|31961|62
1697025000000|2023-10-11 11:50:00|31990.5|31983.5|31998|31991|32000.5|31993.5|31988|31981|19
1697025300000|2023-10-11 11:55:00|31995.5|31988.5|31993|31986|31998|31991|31993|31986|33
1697025600000|2023-10-11 12:00:00|31988|31981|31985.5|31978.5|31993|31986|31970.5|31963.5|38
1697025900000|2023-10-11 12:05:00|31988|31981|32008|32001|32008|32001|31983|31976|43
1697026200000|2023-10-11 12:10:00|32005.5|31998.5|32010.5|32003.5|32013|32006|31998|31991|125
1697026500000|2023-10-11 12:15:00|32008|32001|32005.5|31998.5|32013|32006|31998|31991|83
1697026800000|2023-10-11 12:20:00|32008|32001|32013|32006|32018|32011|32000.5|31993.5|18
1697027100000|2023-10-11 12:25:00|32008|32001|32005.5|31998.5|32013|32006|31998|31991|32
1697027400000|2023-10-11 12:30:00|32003|31996|31998|31991|32013|32006|31970.5|31963.5|455
1697027700000|2023-10-11 12:35:00|32000.5|31993.5|31983|31976|32038|32031|31983|31976|298
1697028000000|2023-10-11 12:40:00|31980.5|31973.5|31998|31991|32003|31996|31978|31971|89
1697028300000|2023-10-11 12:45:00|31995.5|31988.5|32020.5|32013.5|32023|32016|31995.5|31988.5|117
1697028600000|2023-10-11 12:50:00|32018|32011|32038|32031|32048|32041|32008|32001|290
1697028900000|2023-10-11 12:55:00|32035.5|32028.5|32058|32051|32063|32056|32033|32026|190
1697029200000|2023-10-11 13:00:00|32053|32046|32053|32046|32068|32061|32020.5|32013.5|150
1697029500000|2023-10-11 13:05:00|32058|32051|32038|32031|32058|32051|32038|32031|71
1697029800000|2023-10-11 13:10:00|32040.5|32033.5|32023|32016|32048|32041|32023|32016|142
1697030100000|2023-10-11 13:15:00|32020.5|32013.5|32013|32006|32033|32026|32013|32006|291
1697030400000|2023-10-11 13:20:00|32008|32001|32008|32001|32013|32006|31998|31991|230
1697030700000|2023-10-11 13:25:00|32005.5|31998.5|32028|32021|32033|32026|32003|31996|53
1697031000000|2023-10-11 13:30:00|32030.5|32023.5|32038|32031|32065.5|32058.5|32023|32016|398
1697031300000|2023-10-11 13:35:00|32040.5|32033.5|32058|32051|32063|32056|32028|32021|232
1697031600000|2023-10-11 13:40:00|32055.5|32048.5|32068|32061|32080.5|32073.5|32033|32026|328
1697031900000|2023-10-11 13:45:00|32063|32056|32060.5|32053.5|32090.5|32083.5|32053|32046|358
1697032200000|2023-10-11 13:50:00|32058|32051|32038|32031|32063|32056|32023|32016|372
1697032500000|2023-10-11 13:55:00|32043|32036|32048|32041|32050.5|32043.5|32033|32026|89
1697032800000|2023-10-11 14:00:00|32050.5|32043.5|32043|32036|32053|32046|32028|32021|110
1697033100000|2023-10-11 14:05:00|32040.5|32033.5|32040.5|32033.5|32058|32051|32033|32026|177
1697033400000|2023-10-11 14:10:00|32043|32036|32010.5|32003.5|32043|32036|32008|32001|231
1697033700000|2023-10-11 14:15:00|32008|32001|32003|31996|32023|32016|32003|31996|232
1697034000000|2023-10-11 14:20:00|32000.5|31993.5|31993|31986|32018|32011|31988|31981|181
1697034300000|2023-10-11 14:25:00|31990.5|31983.5|31998|31991|32003|31996|31968|31961|264
1697034600000|2023-10-11 14:30:00|32000.5|31993.5|32008|32001|32008|32001|31978|31971|163
1697034900000|2023-10-11 14:35:00|32005.5|31998.5|32003|31996|32008|32001|31973|31966|267
1697035200000|2023-10-11 14:40:00|32000.5|31993.5|32003|31996|32008|32001|31988|31981|48
1697035500000|2023-10-11 14:45:00|32008|32001|31988|31981|32008|32001|31978|31971|141
1697035800000|2023-10-11 14:50:00|31990.5|31983.5|32023|32016|32043|32036|31988|31981|425
1697036100000|2023-10-11 14:55:00|32025.5|32018.5|32023|32016|32033|32026|32013|32006|72
1697036400000|2023-10-11 15:00:00|32025.5|32018.5|32023|32016|32038|32031|32018|32011|110
1697036700000|2023-10-11 15:05:00|32025.5|32018.5|32033|32026|32038|32031|32023|32016|54
1697037000000|2023-10-11 15:10:00|32035.5|32028.5|32018|32011|32038|32031|32013|32006|129
1697037300000|2023-10-11 15:15:00|32015.5|32008.5|31970.5|31963.5|32018|32011|31955.5|31948.5|156
1697037600000|2023-10-11 15:20:00|31973|31966|31988|31981|31993|31986|31963|31956|171
1697037900000|2023-10-11 15:25:00|31983|31976|31968|31961|31988|31981|31968|31961|145
1697038200000|2023-10-11 15:30:00|31970.5|31963.5|31978|31971|31980.5|31973.5|31968|31961|121
1697038500000|2023-10-11 15:35:00|31973|31966|31973|31966|31985.5|31978.5|31963|31956|314
1697038800000|2023-10-11 15:40:00|31978|31971|31948|31941|31978|31971|31943|31936|149
1697039100000|2023-10-11 15:45:00|31945.5|31938.5|31965.5|31958.5|31968|31961|31943|31936|177
1697039400000|2023-10-11 15:50:00|31968|31961|31968|31961|31983|31976|31963|31956|469
1697039700000|2023-10-11 15:55:00|31963|31956|31963|31956|31973|31966|31955.5|31948.5|109
1697040000000|2023-10-11 16:00:00|31960.5|31953.5|31953|31946|31963|31956|31948|31941|43
1697040300000|2023-10-11 16:05:00|31948|31941|31953|31946|31958|31951|31938|31931|61
1697040600000|2023-10-11 16:10:00|31955.5|31948.5|31938|31931|31955.5|31948.5|31938|31931|39
1697040900000|2023-10-11 16:15:00|31935.5|31928.5|31930.5|31923.5|31938|31931|31918|31911|253
1697041200000|2023-10-11 16:20:00|31928|31921|31913|31906|31933|31926|31908|31901|255
1697041500000|2023-10-11 16:25:00|31910.5|31903.5|31918|31911|31923|31916|31903|31896|76
1697041800000|2023-10-11 16:30:00|31920.5|31913.5|31925.5|31918.5|31938|31931|31913|31906|122
1697042100000|2023-10-11 16:35:00|31928|31921|31943|31936|31948|31941|31918|31911|44
1697042400000|2023-10-11 16:40:00|31938|31931|31933|31926|31948|31941|31933|31926|72
1697042700000|2023-10-11 16:45:00|31930.5|31923.5|31923|31916|31933|31926|31918|31911|99
1697043000000|2023-10-11 16:50:00|31925.5|31918.5|31913|31906|31930.5|31923.5|31900.5|31893.5|65
1697043300000|2023-10-11 16:55:00|31910.5|31903.5|31938|31931|31943|31936|31903|31896|133
1697043600000|2023-10-11 17:00:00|31935.5|31928.5|31920.5|31913.5|31943|31936|31913|31906|79
1697043900000|2023-10-11 17:05:00|31923|31916|31933|31926|31933|31926|31918|31911|69
1697044200000|2023-10-11 17:10:00|31928|31921|31933|31926|31938|31931|31928|31921|67
1697044500000|2023-10-11 17:15:00|31935.5|31928.5|31883|31876|31938|31931|31873|31866|128
1697044800000|2023-10-11 17:20:00|31880.5|31873.5|31898|31891|31908|31901|31878|31871|162
1697045100000|2023-10-11 17:25:00|31895.5|31888.5|31898|31891|31908|31901|31893|31886|122
1697045400000|2023-10-11 17:30:00|31895.5|31888.5|31880.5|31873.5|31895.5|31888.5|31878|31871|138
1697045700000|2023-10-11 17:35:00|31883|31876|31873|31866|31888|31881|31870.5|31863.5|118
1697046000000|2023-10-11 17:40:00|31870.5|31863.5|31875.5|31868.5|31883|31876|31870.5|31863.5|58
1697046300000|2023-10-11 17:45:00|31878|31871|31878|31871|31883|31876|31868|31861|66
1697046600000|2023-10-11 17:50:00|31880.5|31873.5|31898|31891|31903|31896|31878|31871|115
1697046900000|2023-10-11 17:55:00|31893|31886|31895.5|31888.5|31903|31896|31890.5|31883.5|54
1697047200000|2023-10-11 18:00:00|31898|31891|31903|31896|31918|31911|31895.5|31888.5|140
1697047500000|2023-10-11 18:05:00|31900.5|31893.5|31903|31896|31918|31911|31898|31891|107
1697047800000|2023-10-11 18:10:00|31900.5|31893.5|31913|31906|31925.5|31918.5|31898|31891|135
1697048100000|2023-10-11 18:15:00|31915.5|31908.5|31908|31901|31933|31926|31908|31901|155
1697048400000|2023-10-11 18:20:00|31910.5|31903.5|31948|31941|31948|31941|31908|31901|142
1697048700000|2023-10-11 18:25:00|31945.5|31938.5|31933|31926|31963|31956|31925.5|31918.5|241
1697049000000|2023-10-11 18:30:00|31930.5|31923.5|31948|31941|31953|31946|31928|31921|72
1697049300000|2023-10-11 18:35:00|31950.5|31943.5|31940.5|31933.5|31958|31951|31940.5|31933.5|50
1697049600000|2023-10-11 18:40:00|31943|31936|31953|31946|31963|31956|31933|31926|66
1697049900000|2023-10-11 18:45:00|31955.5|31948.5|31955.5|31948.5|31968|31961|31948|31941|98
1697050200000|2023-10-11 18:50:00|31958|31951|31973|31966|31973|31966|31953|31946|137
1697050500000|2023-10-11 18:55:00|31970.5|31963.5|31958|31951|31978|31971|31953|31946|106
1697050800000|2023-10-11 19:00:00|31960.5|31953.5|31963|31956|31973|31966|31953|31946|109
1697051100000|2023-10-11 19:05:00|31958|31951|31963|31956|31963|31956|31953|31946|57
1697051400000|2023-10-11 19:10:00|31968|31961|31963|31956|31968|31961|31955.5|31948.5|79
1697051700000|2023-10-11 19:15:00|31960.5|31953.5|31963|31956|31963|31956|31948|31941|132
1697052000000|2023-10-11 19:20:00|31960.5|31953.5|31963|31956|31963|31956|31953|31946|129
1697052300000|2023-10-11 19:25:00|31960.5|31953.5|31968|31961|31973|31966|31955.5|31948.5|47
1697052600000|2023-10-11 19:30:00|31963|31956|31978|31971|31978|31971|31958|31951|140
1697052900000|2023-10-11 19:35:00|31975.5|31968.5|31993|31986|31998|31991|31973|31966|299
1697053200000|2023-10-11 19:40:00|31990.5|31983.5|32003|31996|32008|32001|31988|31981|130
1697053500000|2023-10-11 19:45:00|32000.5|31993.5|31998|31991|32008|32001|31993|31986|184
1697053800000|2023-10-11 19:50:00|31995.5|31988.5|31998|31991|32005.5|31998.5|31995.5|31988.5|163
1697054100000|2023-10-11 19:55:00|31995.5|31988.5|31995.5|31988.5|32003|31996|31988|31981|310
1697054400000|2023-10-11 20:00:00|31998|31991|32015.5|32008.5|32023|32016|31993|31986|113
1697054700000|2023-10-11 20:05:00|32013|32006|32020.5|32013.5|32023|32016|32013|32006|40
1697055000000|2023-10-11 20:10:00|32023|32016|32028|32021|32028|32021|32018|32011|91
1697055300000|2023-10-11 20:15:00|32025.5|32018.5|32035.5|32028.5|32035.5|32028.5|32025.5|32018.5|52
1697055600000|2023-10-11 20:20:00|32033|32026|32030.5|32023.5|32033|32026|32028|32021|18
1697055900000|2023-10-11 20:25:00|32033|32026|32028|32021|32033|32026|32028|32021|4
1697056200000|2023-10-11 20:30:00|32033|32026|32028|32021|32033|32026|32028|32021|64
1697056500000|2023-10-11 20:35:00|32030.5|32023.5|32028|32021|32033|32026|32028|32021|5
1697056800000|2023-10-11 20:40:00|32030.5|32023.5|32033|32026|32033|32026|32030.5|32023.5|3
1697057100000|2023-10-11 20:45:00|32035.5|32028.5|32038|32031|32038|32031|32035.5|32028.5|3
1697057400000|2023-10-11 20:50:00|32040.5|32033.5|32040.5|32033.5|32043|32036|32038|32031|23
1697057700000|2023-10-11 20:55:00|32043|32036|32029.5|32014.5|32043|32036|32028|32014.5|37
1697058000000|2023-10-11 21:00:00|32027|32012|32037|32022|32042|32027|32024.5|32009.5|0
1697058300000|2023-10-11 21:05:00|32039.5|32024.5|32037|32022|32042|32027|32034.5|32019.5|1
1697058600000|2023-10-11 21:10:00|32039.5|32024.5|32045.8|32015.8|32047.2|32024.5|32034.5|32015.8|13739
1697058900000|2023-10-11 21:15:00|32046.8|32016.8|32045.7|32015.7|32047|32017|32045.1|32015.1|0
1697059200000|2023-10-11 21:20:00|32046|32016|32044.2|32014.2|32046.2|32016.2|32042.9|32012.9|0
1697059500000|2023-10-11 21:25:00|32044.4|32014.4|32044.3|32014.3|32044.9|32014.9|32042.2|32012.2|0
1697059800000|2023-10-11 21:30:00|32044.1|32014.1|32043.9|32013.9|32044.7|32014.7|32042.7|32012.7|0
1697060100000|2023-10-11 21:35:00|32043.5|32013.5|32042.3|32012.3|32043.9|32013.9|32041.9|32011.9|0
1697060400000|2023-10-11 21:40:00|32042.1|32012.1|32042.2|32012.2|32042.3|32012.3|32042.1|32012.1|0
1697060700000|2023-10-11 21:45:00|32041.3|32011.3|32042.1|32012.1|32043.2|32013.2|32040.9|32010.9|0
1697061000000|2023-10-11 21:50:00|32041.9|32011.9|32043.8|32013.8|32043.8|32013.8|32041.7|32011.7|0
1697061300000|2023-10-11 21:55:00|32043.6|32013.6|32043.6|32013.6|32044.1|32014.1|32043.4|32013.4|0
1697061600000|2023-10-11 22:00:00|32039.9|32009.9|32024.5|32009.5|32042.4|32017|32024.5|32003.6|5
1697061900000|2023-10-11 22:05:00|32027|32012|32024.5|32009.5|32027|32012|32024.5|32009.5|2
1697062200000|2023-10-11 22:10:00|32027|32012|32027|32012|32027|32012|32027|32012|0
1697062500000|2023-10-11 22:15:00|32019.5|32004.5|32024.5|32009.5|32029.5|32014.5|32017|32002|8
1697062800000|2023-10-11 22:20:00|32027|32012|32032|32017|32032|32017|32027|32012|4
1697063100000|2023-10-11 22:25:00|32029.5|32014.5|32042|32027|32042|32027|32029.5|32014.5|31
1697063400000|2023-10-11 22:30:00|32049.5|32034.5|32052|32037|32052|32037|32047|32032|14
1697063700000|2023-10-11 22:35:00|32049.5|32034.5|32052|32037|32052|32037|32049.5|32034.5|0
1697064000000|2023-10-11 22:40:00|32049.5|32034.5|32047|32032|32049.5|32034.5|32047|32032|0
1697064300000|2023-10-11 22:45:00|32054.5|32039.5|32057|32042|32057|32042|32052|32037|27
1697064600000|2023-10-11 22:50:00|32054.5|32039.5|32057|32042|32062|32047|32054.5|32039.5|15
1697064900000|2023-10-11 22:55:00|32054.5|32039.5|32067|32052|32067|32052|32054.5|32039.5|11
1697065200000|2023-10-11 23:00:00|32077|32062|32074.5|32059.5|32077|32062|32062|32047|29
1697065500000|2023-10-11 23:05:00|32069.5|32054.5|32087|32072|32092|32077|32067|32052|54
1697065800000|2023-10-11 23:10:00|32084.5|32069.5|32087|32072|32087|32072|32084.5|32069.5|0
1697066100000|2023-10-11 23:15:00|32084.5|32069.5|32092|32077|32099.5|32084.5|32084.5|32069.5|44
1697066400000|2023-10-11 23:20:00|32084.5|32069.5|32084.5|32069.5|32089.5|32074.5|32082|32067|8
1697066700000|2023-10-11 23:25:00|32087|32072|32089.5|32074.5|32092|32077|32084.5|32069.5|4
1697067000000|2023-10-11 23:30:00|32084.5|32069.5|32120.5|32113.5|32123|32116|32084.5|32069.5|13386
1697067300000|2023-10-11 23:35:00|32123|32116|32140.5|32133.5|32143|32136|32120.5|32113.5|343
1697067600000|2023-10-11 23:40:00|32143|32136|32163|32156|32198|32191|32138|32131|588
1697067900000|2023-10-11 23:45:00|32165.5|32158.5|32158|32151|32173|32166|32140.5|32133.5|306
1697068200000|2023-10-11 23:50:00|32155.5|32148.5|32173|32166|32178|32171|32153|32146|270
1697068500000|2023-10-11 23:55:00|32170.5|32163.5|32168|32161|32173|32166|32148|32141|308
1697068800000|2023-10-12 00:00:00|32165.5|32158.5|32228|32221|32238|32231|32163|32156|1267
1697069100000|2023-10-12 00:05:00|32223|32216|32323|32316|32325.5|32318.5|32218|32211|1187
1697069400000|2023-10-12 00:10:00|32328|32321|32328|32321|32338|32331|32293|32286|974
1697069700000|2023-10-12 00:15:00|32333|32326|32318|32311|32363|32356|32318|32311|894
1697070000000|2023-10-12 00:20:00|32315.5|32308.5|32293|32286|32343|32336|32293|32286|452
1697070300000|2023-10-12 00:25:00|32290.5|32283.5|32268|32261|32298|32291|32268|32261|483
1697070600000|2023-10-12 00:30:00|32265.5|32258.5|32238|32231|32283|32276|32238|32231|546
1697070900000|2023-10-12 00:35:00|32235.5|32228.5|32233|32226|32253|32246|32193|32186|513
1697071200000|2023-10-12 00:40:00|32235.5|32228.5|32268|32261|32295.5|32288.5|32235.5|32228.5|430
1697071500000|2023-10-12 00:45:00|32270.5|32263.5|32308|32301|32318|32311|32268|32261|410
1697071800000|2023-10-12 00:50:00|32305.5|32298.5|32298|32291|32308|32301|32273|32266|219
1697072100000|2023-10-12 00:55:00|32303|32296|32333|32326|32340.5|32333.5|32298|32291|398
1697072400000|2023-10-12 01:00:00|32328|32321|32338|32331|32343|32336|32313|32306|365
1697072700000|2023-10-12 01:05:00|32343|32336|32358|32351|32363|32356|32328|32321|391
1697073000000|2023-10-12 01:10:00|32360.5|32353.5|32348|32341|32360.5|32353.5|32343|32336|273
1697073300000|2023-10-12 01:15:00|32345.5|32338.5|32355.5|32348.5|32378|32371|32345.5|32338.5|560
1697073600000|2023-10-12 01:20:00|32353|32346|32358|32351|32368|32361|32353|32346|162
1697073900000|2023-10-12 01:25:00|32360.5|32353.5|32368|32361|32378|32371|32353|32346|247
1697074200000|2023-10-12 01:30:00|32363|32356|32373|32366|32373|32366|32353|32346|263
1697074500000|2023-10-12 01:35:00|32378|32371|32333|32326|32388|32381|32323|32316|334
1697074800000|2023-10-12 01:40:00|32335.5|32328.5|32345.5|32338.5|32378|32371|32313|32306|428
1697075100000|2023-10-12 01:45:00|32348|32341|32353|32346|32355.5|32348.5|32323|32316|198
1697075400000|2023-10-12 01:50:00|32358|32351|32383|32376|32388|32381|32353|32346|395
1697075700000|2023-10-12 01:55:00|32385.5|32378.5|32368|32361|32388|32381|32358|32351|245
1697076000000|2023-10-12 02:00:00|32365.5|32358.5|32363|32356|32370.5|32363.5|32328|32321|359
1697076300000|2023-10-12 02:05:00|32365.5|32358.5|32338|32331|32385.5|32378.5|32338|32331|264
1697076600000|2023-10-12 02:10:00|32340.5|32333.5|32358|32351|32368|32361|32328|32321|229
1697076900000|2023-10-12 02:15:00|32355.5|32348.5|32378|32371|32380.5|32373.5|32353|32346|203
1697077200000|2023-10-12 02:20:00|32375.5|32368.5|32398|32391|32398|32391|32373|32366|356
1697077500000|2023-10-12 02:25:00|32393|32386|32363|32356|32398|32391|32353|32346|288
1697077800000|2023-10-12 02:30:00|32360.5|32353.5|32378|32371|32388|32381|32358|32351|169
1697078100000|2023-10-12 02:35:00|32375.5|32368.5|32373|32366|32383|32376|32358|32351|102
1697078400000|2023-10-12 02:40:00|32370.5|32363.5|32373|32366|32380.5|32373.5|32368|32361|98
1697078700000|2023-10-12 02:45:00|32370.5|32363.5|32358|32351|32373|32366|32358|32351|83
1697079000000|2023-10-12 02:50:00|32353|32346|32368|32361|32373|32366|32353|32346|75
1697079300000|2023-10-12 02:55:00|32370.5|32363.5|32365.5|32358.5|32373|32366|32358|32351|45
1697079600000|2023-10-12 03:00:00|32363|32356|32378|32371|32378|32371|32353|32346|60
1697079900000|2023-10-12 03:05:00|32383|32376|32388|32381|32388|32381|32378|32371|94
1697080200000|2023-10-12 03:10:00|32393|32386|32388|32381|32428|32421|32385.5|32378.5|392
1697080500000|2023-10-12 03:15:00|32390.5|32383.5|32400.5|32393.5|32408|32401|32388|32381|98
1697080800000|2023-10-12 03:20:00|32403|32396|32408|32401|32413|32406|32398|32391|112
1697081100000|2023-10-12 03:25:00|32405.5|32398.5|32388|32381|32408|32401|32385.5|32378.5|146
1697081400000|2023-10-12 03:30:00|32383|32376|32393|32386|32423|32416|32383|32376|465
1697081700000|2023-10-12 03:35:00|32395.5|32388.5|32418|32411|32423|32416|32388|32381|269
1697082000000|2023-10-12 03:40:00|32423|32416|32438|32431|32448|32441|32420.5|32413.5|401
1697082300000|2023-10-12 03:45:00|32433|32426|32463|32456|32468|32461|32433|32426|402
1697082600000|2023-10-12 03:50:00|32458|32451|32438|32431|32473|32466|32433|32426|245
1697082900000|2023-10-12 03:55:00|32440.5|32433.5|32453|32446|32453|32446|32433|32426|244
1697083200000|2023-10-12 04:00:00|32450.5|32443.5|32433|32426|32455.5|32448.5|32433|32426|177
1697083500000|2023-10-12 04:05:00|32435.5|32428.5|32453|32446|32453|32446|32428|32421|201
1697083800000|2023-10-12 04:10:00|32458|32451|32453|32446|32468|32461|32448|32441|219
1697084100000|2023-10-12 04:15:00|32455.5|32448.5|32468|32461|32473|32466|32453|32446|200
1697084400000|2023-10-12 04:20:00|32470.5|32463.5|32473|32466|32473|32466|32463|32456|119
1697084700000|2023-10-12 04:25:00|32475.5|32468.5|32450.5|32443.5|32475.5|32468.5|32443|32436|260
1697085000000|2023-10-12 04:30:00|32453|32446|32458|32451|32465.5|32458.5|32448|32441|109
1697085300000|2023-10-12 04:35:00|32455.5|32448.5|32458|32451|32468|32461|32453|32446|176
1697085600000|2023-10-12 04:40:00|32453|32446|32453|32446|32463|32456|32450.5|32443.5|193
1697085900000|2023-10-12 04:45:00|32455.5|32448.5|32473|32466|32478|32471|32455.5|32448.5|210
1697086200000|2023-10-12 04:50:00|32478|32471|32468|32461|32478|32471|32468|32461|223
1697086500000|2023-10-12 04:55:00|32473|32466|32478|32471|32478|32471|32468|32461|129
1697086800000|2023-10-12 05:00:00|32475.5|32468.5|32478|32471|32483|32476|32468|32461|292
1697087100000|2023-10-12 05:05:00|32475.5|32468.5|32460.5|32453.5|32483|32476|32458|32451|346
1697087400000|2023-10-12 05:10:00|32463|32456|32473|32466|32483|32476|32460.5|32453.5|207
1697087700000|2023-10-12 05:15:00|32475.5|32468.5|32483|32476|32493|32486|32473|32466|252
1697088000000|2023-10-12 05:20:00|32478|32471|32478|32471|32493|32486|32473|32466|328
1697088300000|2023-10-12 05:25:00|32475.5|32468.5|32463|32456|32480.5|32473.5|32463|32456|333
1697088600000|2023-10-12 05:30:00|32465.5|32458.5|32458|32451|32473|32466|32453|32446|309
1697088900000|2023-10-12 05:35:00|32460.5|32453.5|32493|32486|32493|32486|32458|32451|335
1697089200000|2023-10-12 05:40:00|32490.5|32483.5|32483|32476|32498|32491|32483|32476|346
1697089500000|2023-10-12 05:45:00|32478|32471|32473|32466|32483|32476|32468|32461|219
1697089800000|2023-10-12 05:50:00|32468|32461|32483|32476|32498|32491|32463|32456|448
1697090100000|2023-10-12 05:55:00|32488|32481|32483|32476|32493|32486|32473|32466|1041
1697090400000|2023-10-12 06:00:00|32488|32481|32615.5|32608.5|32643|32636|32483|32476|5029
1697090700000|2023-10-12 06:05:00|32618|32611|32663|32656|32663|32656|32615.5|32608.5|1179
1697091000000|2023-10-12 06:10:00|32660.5|32653.5|32650.5|32643.5|32665.5|32658.5|32643|32636|481
1697091300000|2023-10-12 06:15:00|32653|32646|32643|32636|32653|32646|32643|32636|321
1697091600000|2023-10-12 06:20:00|32638|32631|32633|32626|32643|32636|32623|32616|325
1697091900000|2023-10-12 06:25:00|32630.5|32623.5|32623|32616|32635.5|32628.5|32618|32611|245
1697092200000|2023-10-12 06:30:00|32620.5|32613.5|32618|32611|32623|32616|32598|32591|211
1697092500000|2023-10-12 06:35:00|32613|32606|32643|32636|32643|32636|32613|32606|135
1697092800000|2023-10-12 06:40:00|32640.5|32633.5|32640.5|32633.5|32648|32641|32638|32631|95
1697093100000|2023-10-12 06:45:00|32643|32636|32628|32621|32643|32636|32628|32621|112
1697093400000|2023-10-12 06:50:00|32638|32631|32640.5|32633.5|32643|32636|32633|32626|161
1697093700000|2023-10-12 06:55:00|32643|32636|32645.5|32638.5|32648|32641|32633|32626|114
1697094000000|2023-10-12 07:00:00|32643|32636|32623|32616|32645.5|32638.5|32623|32616|159
1697094300000|2023-10-12 07:05:00|32628|32621|32633|32626|32648|32641|32625.5|32618.5|82
1697094600000|2023-10-12 07:10:00|32635.5|32628.5|32630.5|32623.5|32643|32636|32623|32616|199
1697094900000|2023-10-12 07:15:00|32628|32621|32643|32636|32650.5|32643.5|32623|32616|216
1697095200000|2023-10-12 07:20:00|32640.5|32633.5|32618|32611|32640.5|32633.5|32615.5|32608.5|107
1697095500000|2023-10-12 07:25:00|32613|32606|32608|32601|32618|32611|32603|32596|168
1697095800000|2023-10-12 07:30:00|32613|32606|32583|32576|32628|32621|32578|32571|598
1697096100000|2023-10-12 07:35:00|32580.5|32573.5|32573|32566|32583|32576|32553|32546|381
1697096400000|2023-10-12 07:40:00|32575.5|32568.5|32568|32561|32578|32571|32563|32556|249
1697096700000|2023-10-12 07:45:00|32565.5|32558.5|32583|32576|32588|32581|32565.5|32558.5|46
1697097000000|2023-10-12 07:50:00|32585.5|32578.5|32568|32561|32593|32586|32563|32556|135
1697097300000|2023-10-12 07:55:00|32570.5|32563.5|32563|32556|32578|32571|32560.5|32553.5|96
1697097600000|2023-10-12 08:00:00|32560.5|32553.5|32548|32541|32563|32556|32543|32536|177
1697097900000|2023-10-12 08:05:00|32543|32536|32568|32561|32573|32566|32543|32536|126
1697098200000|2023-10-12 08:10:00|32565.5|32558.5|32558|32551|32568|32561|32553|32546|96
1697098500000|2023-10-12 08:15:00|32553|32546|32578|32571|32583|32576|32548|32541|92
1697098800000|2023-10-12 08:20:00|32580.5|32573.5|32588|32581|32590.5|32583.5|32578|32571|120
1697099100000|2023-10-12 08:25:00|32583|32576|32575.5|32568.5|32590.5|32583.5|32568|32561|113
1697099400000|2023-10-12 08:30:00|32578|32571|32573|32566|32583|32576|32568|32561|171
1697099700000|2023-10-12 08:35:00|32568|32561|32563|32556|32568|32561|32553|32546|102
1697100000000|2023-10-12 08:40:00|32565.5|32558.5|32568|32561|32573|32566|32563|32556|136
1697100300000|2023-10-12 08:45:00|32573|32566|32558|32551|32578|32571|32553|32546|96
1697100600000|2023-10-12 08:50:00|32553|32546|32563|32556|32573|32566|32553|32546|516
1697100900000|2023-10-12 08:55:00|32565.5|32558.5|32578|32571|32583|32576|32558|32551|94
1697101200000|2023-10-12 09:00:00|32580.5|32573.5|32573|32566|32580.5|32573.5|32568|32561|72
1697101500000|2023-10-12 09:05:00|32575.5|32568.5|32583|32576|32585.5|32578.5|32573|32566|61
1697101800000|2023-10-12 09:10:00|32580.5|32573.5|32588|32581|32588|32581|32573|32566|57
1697102100000|2023-10-12 09:15:00|32585.5|32578.5|32618|32611|32618|32611|32585.5|32578.5|151
1697102400000|2023-10-12 09:20:00|32615.5|32608.5|32618|32611|32630.5|32623.5|32608|32601|822
1697102700000|2023-10-12 09:25:00|32615.5|32608.5|32603|32596|32618|32611|32598|32591|68
1697103000000|2023-10-12 09:30:00|32600.5|32593.5|32588|32581|32603|32596|32583|32576|163
1697103300000|2023-10-12 09:35:00|32593|32586|32603|32596|32605.5|32598.5|32588|32581|48
1697103600000|2023-10-12 09:40:00|32605.5|32598.5|32618|32611|32618|32611|32598|32591|63
1697103900000|2023-10-12 09:45:00|32613|32606|32628|32621|32630.5|32623.5|32610.5|32603.5|78
1697104200000|2023-10-12 09:50:00|32630.5|32623.5|32628|32621|32630.5|32623.5|32618|32611|33
1697104500000|2023-10-12 09:55:00|32623|32616|32623|32616|32633|32626|32618|32611|52
1697104800000|2023-10-12 10:00:00|32620.5|32613.5|32623|32616|32625.5|32618.5|32613|32606|92
1697105100000|2023-10-12 10:05:00|32625.5|32618.5|32613|32606|32628|32621|32608|32601|67
1697105400000|2023-10-12 10:10:00|32618|32611|32633|32626|32633|32626|32618|32611|97
1697105700000|2023-10-12 10:15:00|32638|32631|32638|32631|32648|32641|32635.5|32628.5|186
1697106000000|2023-10-12 10:20:00|32633|32626|32638|32631|32638|32631|32630.5|32623.5|67
1697106300000|2023-10-12 10:25:00|32633|32626|32623|32616|32633|32626|32623|32616|33
1697106600000|2023-10-12 10:30:00|32625.5|32618.5|32630.5|32623.5|32633|32626|32623|32616|40
1697106900000|2023-10-12 10:35:00|32633|32626|32633|32626|32638|32631|32628|32621|61
1697107200000|2023-10-12 10:40:00|32635.5|32628.5|32633|32626|32640.5|32633.5|32630.5|32623.5|59
1697107500000|2023-10-12 10:45:00|32638|32631|32623|32616|32638|32631|32623|32616|48
1697107800000|2023-10-12 10:50:00|32620.5|32613.5|32615.5|32608.5|32620.5|32613.5|32615.5|32608.5|35
1697108100000|2023-10-12 10:55:00|32613|32606|32615.5|32608.5|32623|32616|32610.5|32603.5|51
1697108400000|2023-10-12 11:00:00|32613|32606|32618|32611|32618|32611|32608|32601|129
1697108700000|2023-10-12 11:05:00|32615.5|32608.5|32618|32611|32618|32611|32610.5|32603.5|49
1697109000000|2023-10-12 11:10:00|32620.5|32613.5|32623|32616|32628|32621|32618|32611|89
1697109300000|2023-10-12 11:15:00|32625.5|32618.5|32620.5|32613.5|32633|32626|32618|32611|48
1697109600000|2023-10-12 11:20:00|32618|32611|32620.5|32613.5|32628|32621|32618|32611|57
1697109900000|2023-10-12 11:25:00|32618|32611|32623|32616|32628|32621|32618|32611|25
1697110200000|2023-10-12 11:30:00|32625.5|32618.5|32615.5|32608.5|32625.5|32618.5|32613|32606|41
1697110500000|2023-10-12 11:35:00|32613|32606|32628|32621|32630.5|32623.5|32613|32606|31
1697110800000|2023-10-12 11:40:00|32630.5|32623.5|32633|32626|32638|32631|32623|32616|183
1697111100000|2023-10-12 11:45:00|32630.5|32623.5|32633|32626|32648|32641|32625.5|32618.5|204
1697111400000|2023-10-12 11:50:00|32630.5|32623.5|32623|32616|32638|32631|32618|32611|169
1697111700000|2023-10-12 11:55:00|32625.5|32618.5|32633|32626|32638|32631|32625.5|32618.5|67
1697112000000|2023-10-12 12:00:00|32630.5|32623.5|32633|32626|32638|32631|32623|32616|126
1697112300000|2023-10-12 12:05:00|32628|32621|32638|32631|32638|32631|32623|32616|113
1697112600000|2023-10-12 12:10:00|32635.5|32628.5|32638|32631|32653|32646|32633|32626|90
1697112900000|2023-10-12 12:15:00|32633|32626|32623|32616|32638|32631|32618|32611|144
1697113200000|2023-10-12 12:20:00|32620.5|32613.5|32623|32616|32625.5|32618.5|32618|32611|64
1697113500000|2023-10-12 12:25:00|32625.5|32618.5|32625.5|32618.5|32630.5|32623.5|32623|32616|115
1697113800000|2023-10-12 12:30:00|32615.5|32608.5|32578|32571|32618|32611|32563|32556|451
1697114100000|2023-10-12 12:35:00|32575.5|32568.5|32575.5|32568.5|32583|32576|32548|32541|334
1697114400000|2023-10-12 12:40:00|32573|32566|32603|32596|32603|32596|32568|32561|322
1697114700000|2023-10-12 12:45:00|32608|32601|32633|32626|32635.5|32628.5|32598|32591|221
1697115000000|2023-10-12 12:50:00|32635.5|32628.5|32613|32606|32635.5|32628.5|32610.5|32603.5|154
1697115300000|2023-10-12 12:55:00|32615.5|32608.5|32578|32571|32618|32611|32578|32571|80
1697115600000|2023-10-12 13:00:00|32573|32566|32578|32571|32588|32581|32568|32561|82
1697115900000|2023-10-12 13:05:00|32575.5|32568.5|32553|32546|32578|32571|32548|32541|134
1697116200000|2023-10-12 13:10:00|32550.5|32543.5|32538|32531|32553|32546|32530.5|32523.5|126
1697116500000|2023-10-12 13:15:00|32535.5|32528.5|32525.5|32518.5|32548|32541|32523|32516|91
1697116800000|2023-10-12 13:20:00|32523|32516|32538|32531|32538|32531|32513|32506|190
1697117100000|2023-10-12 13:25:00|32540.5|32533.5|32543|32536|32548|32541|32533|32526|75
1697117400000|2023-10-12 13:30:00|32540.5|32533.5|32513|32506|32543|32536|32508|32501|519
1697117700000|2023-10-12 13:35:00|32515.5|32508.5|32498|32491|32533|32526|32498|32491|294
1697118000000|2023-10-12 13:40:00|32500.5|32493.5|32463|32456|32503|32496|32458|32451|543
1697118300000|2023-10-12 13:45:00|32460.5|32453.5|32443|32436|32473|32466|32438|32431|292
1697118600000|2023-10-12 13:50:00|32445.5|32438.5|32428|32421|32483|32476|32428|32421|413
1697118900000|2023-10-12 13:55:00|32430.5|32423.5|32425.5|32418.5|32433|32426|32413|32406|391
1697119200000|2023-10-12 14:00:00|32428|32421|32458|32451|32460.5|32453.5|32418|32411|259
1697119500000|2023-10-12 14:05:00|32455.5|32448.5|32478|32471|32488|32481|32448|32441|315
1697119800000|2023-10-12 14:10:00|32475.5|32468.5|32508|32501|32528|32521|32473|32466|550
1697120100000|2023-10-12 14:15:00|32513|32506|32493|32486|32518|32511|32475.5|32468.5|256
1697120400000|2023-10-12 14:20:00|32490.5|32483.5|32475.5|32468.5|32503|32496|32475.5|32468.5|206
1697120700000|2023-10-12 14:25:00|32473|32466|32473|32466|32500.5|32493.5|32453|32446|332
1697121000000|2023-10-12 14:30:00|32478|32471|32478|32471|32483|32476|32463|32456|199
1697121300000|2023-10-12 14:35:00|32475.5|32468.5|32453|32446|32483|32476|32453|32446|115
1697121600000|2023-10-12 14:40:00|32455.5|32448.5|32448|32441|32478|32471|32443|32436|193
1697121900000|2023-10-12 14:45:00|32443|32436|32460.5|32453.5|32473|32466|32443|32436|183
1697122200000|2023-10-12 14:50:00|32463|32456|32445.5|32438.5|32463|32456|32438|32431|131
1697122500000|2023-10-12 14:55:00|32443|32436|32465.5|32458.5|32470.5|32463.5|32433|32426|173
1697122800000|2023-10-12 15:00:00|32468|32461|32448|32441|32468|32461|32435.5|32428.5|182
1697123100000|2023-10-12 15:05:00|32445.5|32438.5|32453|32446|32458|32451|32433|32426|150
1697123400000|2023-10-12 15:10:00|32450.5|32443.5|32483|32476|32485.5|32478.5|32448|32441|282
1697123700000|2023-10-12 15:15:00|32480.5|32473.5|32465.5|32458.5|32485.5|32478.5|32458|32451|127
1697124000000|2023-10-12 15:20:00|32468|32461|32450.5|32443.5|32483|32476|32443|32436|152
1697124300000|2023-10-12 15:25:00|32448|32441|32435.5|32428.5|32458|32451|32433|32426|327
1697124600000|2023-10-12 15:30:00|32438|32431|32433|32426|32438|32431|32408|32401|446
1697124900000|2023-10-12 15:35:00|32428|32421|32438|32431|32445.5|32438.5|32423|32416|275
1697125200000|2023-10-12 15:40:00|32433|32426|32428|32421|32438|32431|32418|32411|191
1697125500000|2023-10-12 15:45:00|32430.5|32423.5|32380.5|32373.5|32438|32431|32378|32371|324
1697125800000|2023-10-12 15:50:00|32378|32371|32430.5|32423.5|32433|32426|32378|32371|315
1697126100000|2023-10-12 15:55:00|32428|32421|32453|32446|32458|32451|32425.5|32418.5|374
1697126400000|2023-10-12 16:00:00|32458|32451|32428|32421|32473|32466|32415.5|32408.5|324
1697126700000|2023-10-12 16:05:00|32433|32426|32448|32441|32453|32446|32430.5|32423.5|150
1697127000000|2023-10-12 16:10:00|32453|32446|32443|32436|32453|32446|32438|32431|93
1697127300000|2023-10-12 16:15:00|32445.5|32438.5|32463|32456|32465.5|32458.5|32443|32436|110
1697127600000|2023-10-12 16:20:00|32460.5|32453.5|32465.5|32458.5|32478|32471|32453|32446|347
1697127900000|2023-10-12 16:25:00|32468|32461|32453|32446|32468|32461|32450.5|32443.5|53
1697128200000|2023-10-12 16:30:00|32450.5|32443.5|32438|32431|32453|32446|32438|32431|66
1697128500000|2023-10-12 16:35:00|32440.5|32433.5|32463|32456|32463|32456|32440.5|32433.5|137
1697128800000|2023-10-12 16:40:00|32465.5|32458.5|32463|32456|32468|32461|32453|32446|70
1697129100000|2023-10-12 16:45:00|32460.5|32453.5|32448|32441|32460.5|32453.5|32443|32436|93
1697129400000|2023-10-12 16:50:00|32453|32446|32453|32446|32458|32451|32443|32436|62
1697129700000|2023-10-12 16:55:00|32450.5|32443.5|32438|32431|32450.5|32443.5|32423|32416|172
1697130000000|2023-10-12 17:00:00|32433|32426|32368|32361|32445.5|32438.5|32358|32351|588
1697130300000|2023-10-12 17:05:00|32365.5|32358.5|32335.5|32328.5|32378|32371|32330.5|32323.5|709
1697130600000|2023-10-12 17:10:00|32333|32326|32303|32296|32340.5|32333.5|32290.5|32283.5|417
1697130900000|2023-10-12 17:15:00|32300.5|32293.5|32275.5|32268.5|32308|32301|32263|32256|361
1697131200000|2023-10-12 17:20:00|32278|32271|32248|32241|32283|32276|32243|32236|336
1697131500000|2023-10-12 17:25:00|32250.5|32243.5|32230.5|32223.5|32258|32251|32223|32216|305
1697131800000|2023-10-12 17:30:00|32228|32221|32225.5|32218.5|32255.5|32248.5|32220.5|32213.5|141
1697132100000|2023-10-12 17:35:00|32228|32221|32223|32216|32243|32236|32215.5|32208.5|144
1697132400000|2023-10-12 17:40:00|32225.5|32218.5|32213|32206|32233|32226|32208|32201|120
1697132700000|2023-10-12 17:45:00|32215.5|32208.5|32218|32211|32233|32226|32210.5|32203.5|61
1697133000000|2023-10-12 17:50:00|32220.5|32213.5|32215.5|32208.5|32223|32216|32193|32186|224
1697133300000|2023-10-12 17:55:00|32218|32211|32178|32171|32233|32226|32173|32166|298
1697133600000|2023-10-12 18:00:00|32180.5|32173.5|32130.5|32123.5|32193|32186|32128|32121|1105
1697133900000|2023-10-12 18:05:00|32128|32121|32118|32111|32150.5|32143.5|32113|32106|532
1697134200000|2023-10-12 18:10:00|32115.5|32108.5|32128|32121|32133|32126|32100.5|32093.5|379
1697134500000|2023-10-12 18:15:00|32130.5|32123.5|32105.5|32098.5|32135.5|32128.5|32098|32091|138
1697134800000|2023-10-12 18:20:00|32103|32096|32158|32151|32158|32151|32103|32096|153
1697135100000|2023-10-12 18:25:00|32155.5|32148.5|32183|32176|32190.5|32183.5|32153|32146|386
1697135400000|2023-10-12 18:30:00|32180.5|32173.5|32208|32201|32208|32201|32168|32161|192
1697135700000|2023-10-12 18:35:00|32205.5|32198.5|32193|32186|32210.5|32203.5|32175.5|32168.5|163
1697136000000|2023-10-12 18:40:00|32195.5|32188.5|32193|32186|32198|32191|32173|32166|176
1697136300000|2023-10-12 18:45:00|32195.5|32188.5|32230.5|32223.5|32233|32226|32183|32176|231
1697136600000|2023-10-12 18:50:00|32233|32226|32238|32231|32253|32246|32218|32211|414
1697136900000|2023-10-12 18:55:00|32235.5|32228.5|32238|32231|32243|32236|32228|32221|170
1697137200000|2023-10-12 19:00:00|32243|32236|32258|32251|32263|32256|32233|32226|268
1697137500000|2023-10-12 19:05:00|32255.5|32248.5|32243|32236|32263|32256|32235.5|32228.5|157
1697137800000|2023-10-12 19:10:00|32240.5|32233.5|32240.5|32233.5|32248|32241|32218|32211|273
1697138100000|2023-10-12 19:15:00|32238|32231|32268|32261|32273|32266|32225.5|32218.5|210
1697138400000|2023-10-12 19:20:00|32265.5|32258.5|32265.5|32258.5|32283|32276|32260.5|32253.5|272
1697138700000|2023-10-12 19:25:00|32263|32256|32243|32236|32268|32261|32233|32226|374
1697139000000|2023-10-12 19:30:00|32240.5|32233.5|32278|32271|32288|32281|32240.5|32233.5|266
1697139300000|2023-10-12 19:35:00|32280.5|32273.5|32288|32281|32293|32286|32273|32266|113
1697139600000|2023-10-12 19:40:00|32285.5|32278.5|32265.5|32258.5|32288|32281|32263|32256|139
1697139900000|2023-10-12 19:45:00|32268|32261|32273|32266|32278|32271|32260.5|32253.5|86
1697140200000|2023-10-12 19:50:00|32275.5|32268.5|32268|32261|32293|32286|32258|32251|227
1697140500000|2023-10-12 19:55:00|32265.5|32258.5|32273|32266|32283|32276|32263|32256|271
1697140800000|2023-10-12 20:00:00|32275.5|32268.5|32283|32276|32290.5|32283.5|32268|32261|133
1697141100000|2023-10-12 20:05:00|32278|32271|32275.5|32268.5|32280.5|32273.5|32273|32266|34
1697141400000|2023-10-12 20:10:00|32278|32271|32265.5|32258.5|32280.5|32273.5|32263|32256|38
1697141700000|2023-10-12 20:15:00|32263|32256|32268|32261|32270.5|32263.5|32258|32251|34
1697142000000|2023-10-12 20:20:00|32270.5|32263.5|32268|32261|32273|32266|32268|32261|6
1697142300000|2023-10-12 20:25:00|32265.5|32258.5|32270.5|32263.5|32270.5|32263.5|32265.5|32258.5|14
1697142600000|2023-10-12 20:30:00|32268|32261|32265.5|32258.5|32270.5|32263.5|32263|32256|6
1697142900000|2023-10-12 20:35:00|32263|32256|32265.5|32258.5|32268|32261|32263|32256|2
1697143200000|2023-10-12 20:40:00|32263|32256|32270.5|32263.5|32273|32266|32263|32256|2
1697143500000|2023-10-12 20:45:00|32268|32261|32265.5|32258.5|32270.5|32263.5|32263|32256|11
1697143800000|2023-10-12 20:50:00|32268|32261|32288|32281|32288|32281|32268|32261|34
1697144100000|2023-10-12 20:55:00|32293|32286|32287|32272|32293|32286|32278|32264.5|78
1697144400000|2023-10-12 21:00:00|32284.5|32269.5|32282|32267|32287|32272|32282|32267|0
1697144700000|2023-10-12 21:05:00|32279.5|32264.5|32289.5|32274.5|32289.5|32274.5|32279.5|32264.5|3
1697145000000|2023-10-12 21:10:00|32287|32272|32297.9|32267.9|32297.9|32282|32287|32267.9|24310
1697145300000|2023-10-12 21:15:00|32298|32268|32298.4|32268.4|32299.2|32269.2|32298|32268|0
1697145600000|2023-10-12 21:20:00|32299.2|32269.2|32298.7|32268.7|32299.8|32269.8|32298.7|32268.7|0
1697145900000|2023-10-12 21:25:00|32298.5|32268.5|32298.4|32268.4|32300.7|32270.7|32296.9|32266.9|0
1697146200000|2023-10-12 21:30:00|32298.5|32268.5|32301.1|32271.1|32301.1|32271.1|32298.5|32268.5|0
1697146500000|2023-10-12 21:35:00|32301.2|32271.2|32301.4|32271.4|32301.4|32271.4|32301.2|32271.2|0
1697146800000|2023-10-12 21:40:00|32298.9|32268.9|32296.9|32266.9|32299.9|32269.9|32296.9|32266.9|0
1697147100000|2023-10-12 21:45:00|32297.5|32267.5|32297.6|32267.6|32298.2|32268.2|32297.4|32267.4|0
1697147400000|2023-10-12 21:50:00|32297.4|32267.4|32296.1|32266.1|32297.4|32267.4|32296.1|32266.1|0
1697147700000|2023-10-12 21:55:00|32296|32266|32296.9|32266.9|32298.4|32268.4|32296|32266|0
1697148000000|2023-10-12 22:00:00|32300.4|32270.4|32264.5|32249.5|32303|32273|32264.5|32249.5|4
1697148300000|2023-10-12 22:05:00|32259.5|32244.5|32262|32247|32262|32247|32257|32242|36
1697148600000|2023-10-12 22:10:00|32259.5|32244.5|32257|32242|32259.5|32244.5|32252|32237|5
1697148900000|2023-10-12 22:15:00|32259.5|32244.5|32262|32247|32262|32247|32257|32242|10
1697149200000|2023-10-12 22:20:00|||||||||1
1697149500000|2023-10-12 22:25:00|32264.5|32249.5|32272|32257|32272|32257|32264.5|32249.5|4
1697149800000|2023-10-12 22:30:00|32274.5|32259.5|32274.5|32259.5|32274.5|32259.5|32274.5|32259.5|9
1697150100000|2023-10-12 22:35:00|32277|32262|32277|32262|32277|32262|32277|32262|0
1697150400000|2023-10-12 22:40:00|32279.5|32264.5|32274.5|32259.5|32279.5|32264.5|32274.5|32259.5|2
1697150700000|2023-10-12 22:45:00|32277|32262|32277|32262|32282|32267|32274.5|32259.5|0
1697151000000|2023-10-12 22:50:00|32279.5|32264.5|32272|32257|32279.5|32264.5|32272|32257|3
1697151300000|2023-10-12 22:55:00|32274.5|32259.5|32279.5|32264.5|32279.5|32264.5|32272|32257|14
1697151600000|2023-10-12 23:00:00|32277|32262|32267|32252|32279.5|32264.5|32257|32242|37
1697151900000|2023-10-12 23:05:00|32262|32247|32252|32237|32262|32247|32252|32237|9
1697152200000|2023-10-12 23:10:00|32257|32242|32264.5|32249.5|32267|32252|32252|32237|26
1697152500000|2023-10-12 23:15:00|32267|32252|32274.5|32259.5|32274.5|32259.5|32267|32252|3
1697152800000|2023-10-12 23:20:00|32272|32257|32274.5|32259.5|32277|32262|32272|32257|8
1697153100000|2023-10-12 23:25:00|32277|32262|32297|32282|32297|32282|32277|32262|15
1697153400000|2023-10-12 23:30:00|32299.5|32284.5|32330.5|32323.5|32330.5|32323.5|32290.5|32279.5|20654
1697153700000|2023-10-12 23:35:00|32328|32321|32360.5|32353.5|32373|32366|32323|32316|316
1697154000000|2023-10-12 23:40:00|32363|32356|32328|32321|32365.5|32358.5|32323|32316|245
1697154300000|2023-10-12 23:45:00|32330.5|32323.5|32363|32356|32368|32361|32298|32291|468
1697154600000|2023-10-12 23:50:00|32368|32361|32358|32351|32375.5|32368.5|32340.5|32333.5|410
1697154900000|2023-10-12 23:55:00|32353|32346|32338|32331|32373|32366|32333|32326|454
1697155200000|2023-10-13 00:00:00|32355.5|32348.5|32403|32396|32408|32401|32338|32331|1582
1697155500000|2023-10-13 00:05:00|32400.5|32393.5|32488|32481|32493|32486|32395.5|32388.5|1489
1697155800000|2023-10-13 00:10:00|32485.5|32478.5|32508|32501|32523|32516|32453|32446|729
1697156100000|2023-10-13 00:15:00|32513|32506|32463|32456|32528|32521|32400.5|32393.5|929
1697156400000|2023-10-13 00:20:00|32458|32451|32413|32406|32473|32466|32413|32406|517
1697156700000|2023-10-13 00:25:00|32403|32396|32328|32321|32403|32396|32315.5|32308.5|980
1697157000000|2023-10-13 00:30:00|32325.5|32318.5|32388|32381|32408|32401|32313|32306|590
1697157300000|2023-10-13 00:35:00|32385.5|32378.5|32328|32321|32388|32381|32313|32306|417
1697157600000|2023-10-13 00:40:00|32333|32326|32365.5|32358.5|32408|32401|32328|32321|388
1697157900000|2023-10-13 00:45:00|32368|32361|32433|32426|32448|32441|32355.5|32348.5|349
1697158200000|2023-10-13 00:50:00|32435.5|32428.5|32363|32356|32435.5|32428.5|32358|32351|342
1697158500000|2023-10-13 00:55:00|32365.5|32358.5|32378|32371|32378|32371|32333|32326|454
1697158800000|2023-10-13 01:00:00|32375.5|32368.5|32393|32386|32393|32386|32343|32336|272
1697159100000|2023-10-13 01:05:00|32388|32381|32413|32406|32423|32416|32373|32366|222
1697159400000|2023-10-13 01:10:00|32408|32401|32428|32421|32428|32421|32388|32381|155
1697159700000|2023-10-13 01:15:00|32425.5|32418.5|32463|32456|32465.5|32458.5|32413|32406|323
1697160000000|2023-10-13 01:20:00|32460.5|32453.5|32445.5|32438.5|32473|32466|32438|32431|273
1697160300000|2023-10-13 01:25:00|32448|32441|32488|32481|32493|32486|32445.5|32438.5|219
1697160600000|2023-10-13 01:30:00|32485.5|32478.5|32488|32481|32493|32486|32438|32431|383
1697160900000|2023-10-13 01:35:00|32485.5|32478.5|32443|32436|32488|32481|32440.5|32433.5|229
1697161200000|2023-10-13 01:40:00|32445.5|32438.5|32448|32441|32453|32446|32418|32411|290
1697161500000|2023-10-13 01:45:00|32450.5|32443.5|32423|32416|32453|32446|32420.5|32413.5|175
1697161800000|2023-10-13 01:50:00|32420.5|32413.5|32400.5|32393.5|32428|32421|32395.5|32388.5|196
1697162100000|2023-10-13 01:55:00|32398|32391|32413|32406|32428|32421|32398|32391|150
1697162400000|2023-10-13 02:00:00|32410.5|32403.5|32398|32391|32420.5|32413.5|32393|32386|123
1697162700000|2023-10-13 02:05:00|32400.5|32393.5|32445.5|32438.5|32493|32486|32400.5|32393.5|758
1697163000000|2023-10-13 02:10:00|32443|32436|32473|32466|32483|32476|32443|32436|264
1697163300000|2023-10-13 02:15:00|32470.5|32463.5|32408|32401|32470.5|32463.5|32405.5|32398.5|289
1697163600000|2023-10-13 02:20:00|32405.5|32398.5|32408|32401|32435.5|32428.5|32400.5|32393.5|156
1697163900000|2023-10-13 02:25:00|32405.5|32398.5|32378|32371|32413|32406|32375.5|32368.5|164
1697164200000|2023-10-13 02:30:00|32375.5|32368.5|32373|32366|32388|32381|32363|32356|214
1697164500000|2023-10-13 02:35:00|32375.5|32368.5|32373|32366|32383|32376|32368|32361|82
1697164800000|2023-10-13 02:40:00|32370.5|32363.5|32388|32381|32388|32381|32368|32361|62
1697165100000|2023-10-13 02:45:00|32383|32376|32358|32351|32390.5|32383.5|32358|32351|82
1697165400000|2023-10-13 02:50:00|32360.5|32353.5|32360.5|32353.5|32368|32361|32353|32346|83
1697165700000|2023-10-13 02:55:00|32358|32351|32353|32346|32363|32356|32348|32341|64
1697166000000|2023-10-13 03:00:00|32358|32351|32360.5|32353.5|32363|32356|32348|32341|96
1697166300000|2023-10-13 03:05:00|32358|32351|32363|32356|32370.5|32363.5|32345.5|32338.5|132
1697166600000|2023-10-13 03:10:00|32358|32351|32368|32361|32375.5|32368.5|32353|32346|57
1697166900000|2023-10-13 03:15:00|32370.5|32363.5|32393|32386|32403|32396|32370.5|32363.5|210
1697167200000|2023-10-13 03:20:00|32390.5|32383.5|32378|32371|32398|32391|32373|32366|102
1697167500000|2023-10-13 03:25:00|32373|32366|32338|32331|32378|32371|32328|32321|225
1697167800000|2023-10-13 03:30:00|32335.5|32328.5|32343|32336|32370.5|32363.5|32323|32316|337
1697168100000|2023-10-13 03:35:00|32340.5|32333.5|32333|32326|32363|32356|32318|32311|184
1697168400000|2023-10-13 03:40:00|32328|32321|32328|32321|32333|32326|32313|32306|163
1697168700000|2023-10-13 03:45:00|32323|32316|32313|32306|32328|32321|32298|32291|215
1697169000000|2023-10-13 03:50:00|32310.5|32303.5|32343|32336|32348|32341|32308|32301|171
1697169300000|2023-10-13 03:55:00|32340.5|32333.5|32323|32316|32343|32336|32320.5|32313.5|168
1697169600000|2023-10-13 04:00:00|32318|32311|32298|32291|32338|32331|32283|32276|288
1697169900000|2023-10-13 04:05:00|32303|32296|32338|32331|32338|32331|32293|32286|238
1697170200000|2023-10-13 04:10:00|32335.5|32328.5|32323|32316|32348|32341|32313|32306|223
1697170500000|2023-10-13 04:15:00|32325.5|32318.5|32318|32311|32338|32331|32308|32301|193
1697170800000|2023-10-13 04:20:00|32315.5|32308.5|32338|32331|32343|32336|32310.5|32303.5|69
1697171100000|2023-10-13 04:25:00|32335.5|32328.5|32373|32366|32383|32376|32335.5|32328.5|143
1697171400000|2023-10-13 04:30:00|32370.5|32363.5|32358|32351|32373|32366|32353|32346|111
1697171700000|2023-10-13 04:35:00|32360.5|32353.5|32303|32296|32363|32356|32303|32296|99
1697172000000|2023-10-13 04:40:00|32308|32301|32295.5|32288.5|32308|32301|32288|32281|166
1697172300000|2023-10-13 04:45:00|32293|32286|32278|32271|32298|32291|32278|32271|142
1697172600000|2023-10-13 04:50:00|32280.5|32273.5|32303|32296|32305.5|32298.5|32273|32266|228
1697172900000|2023-10-13 04:55:00|32305.5|32298.5|32273|32266|32308|32301|32270.5|32263.5|219
1697173200000|2023-10-13 05:00:00|32270.5|32263.5|32283|32276|32298|32291|32263|32256|182
1697173500000|2023-10-13 05:05:00|32285.5|32278.5|32303|32296|32308|32301|32270.5|32263.5|131
1697173800000|2023-10-13 05:10:00|32308|32301|32290.5|32283.5|32318|32311|32283|32276|265
1697174100000|2023-10-13 05:15:00|32288|32281|32298|32291|32298|32291|32273|32266|167
1697174400000|2023-10-13 05:20:00|32303|32296|32318|32311|32318|32311|32303|32296|168
1697174700000|2023-10-13 05:25:00|32313|32306|32293|32286|32318|32311|32278|32271|180
1697175000000|2023-10-13 05:30:00|32290.5|32283.5|32290.5|32283.5|32298|32291|32273|32266|189
1697175300000|2023-10-13 05:35:00|32288|32281|32278|32271|32313|32306|32275.5|32268.5|267
1697175600000|2023-10-13 05:40:00|32280.5|32273.5|32268|32261|32283|32276|32263|32256|160
1697175900000|2023-10-13 05:45:00|32265.5|32258.5|32268|32261|32288|32281|32263|32256|227
1697176200000|2023-10-13 05:50:00|32263|32256|32263|32256|32278|32271|32253|32246|359
1697176500000|2023-10-13 05:55:00|32268|32261|32298|32291|32313|32306|32268|32261|506
1697176800000|2023-10-13 06:00:00|32303|32296|32288|32281|32323|32316|32283|32276|1040
1697177100000|2023-10-13 06:05:00|32290.5|32283.5|32260.5|32253.5|32313|32306|32253|32246|773
1697177400000|2023-10-13 06:10:00|32258|32251|32248|32241|32268|32261|32240.5|32233.5|532
1697177700000|2023-10-13 06:15:00|32253|32246|32258|32251|32265.5|32258.5|32243|32236|243
1697178000000|2023-10-13 06:20:00|32253|32246|32258|32251|32258|32251|32248|32241|58
1697178300000|2023-10-13 06:25:00|32263|32256|32265.5|32258.5|32265.5|32258.5|32258|32251|68
1697178600000|2023-10-13 06:30:00|32263|32256|32273|32266|32283|32276|32258|32251|290
1697178900000|2023-10-13 06:35:00|32275.5|32268.5|32278|32271|32278|32271|32273|32266|63
1697179200000|2023-10-13 06:40:00|32283|32276|32288|32281|32288|32281|32280.5|32273.5|108
1697179500000|2023-10-13 06:45:00|32290.5|32283.5|32288|32281|32293|32286|32288|32281|20
1697179800000|2023-10-13 06:50:00|32283|32276|32278|32271|32285.5|32278.5|32278|32271|28
1697180100000|2023-10-13 06:55:00|32273|32266|32293|32286|32293|32286|32273|32266|115
1697180400000|2023-10-13 07:00:00|32298|32291|32290.5|32283.5|32303|32296|32283|32276|253
1697180700000|2023-10-13 07:05:00|32293|32286|32303|32296|32303|32296|32273|32266|89
1697181000000|2023-10-13 07:10:00|32300.5|32293.5|32318|32311|32323|32316|32300.5|32293.5|135
1697181300000|2023-10-13 07:15:00|32315.5|32308.5|32288|32281|32318|32311|32278|32271|165
1697181600000|2023-10-13 07:20:00|32290.5|32283.5|32308|32301|32308|32301|32278|32271|132
1697181900000|2023-10-13 07:25:00|32303|32296|32320.5|32313.5|32323|32316|32303|32296|157
1697182200000|2023-10-13 07:30:00|32318|32311|32318|32311|32333|32326|32305.5|32298.5|213
1697182500000|2023-10-13 07:35:00|32313|32306|32335.5|32328.5|32335.5|32328.5|32303|32296|82
1697182800000|2023-10-13 07:40:00|32338|32331|32335.5|32328.5|32348|32341|32323|32316|113
1697183100000|2023-10-13 07:45:00|32338|32331|32333|32326|32345.5|32338.5|32325.5|32318.5|48
1697183400000|2023-10-13 07:50:00|32335.5|32328.5|32298|32291|32335.5|32328.5|32288|32281|207
1697183700000|2023-10-13 07:55:00|32300.5|32293.5|32283|32276|32300.5|32293.5|32273|32266|21
1697184000000|2023-10-13 08:00:00|32285.5|32278.5|32303|32296|32308|32301|32285.5|32278.5|65
1697184300000|2023-10-13 08:05:00|32300.5|32293.5|32303|32296|32308|32301|32288|32281|72
1697184600000|2023-10-13 08:10:00|32300.5|32293.5|32298|32291|32318|32311|32293|32286|59
1697184900000|2023-10-13 08:15:00|32295.5|32288.5|32275.5|32268.5|32300.5|32293.5|32270.5|32263.5|76
1697185200000|2023-10-13 08:20:00|32278|32271|32263|32256|32283|32276|32263|32256|93
1697185500000|2023-10-13 08:25:00|32258|32251|32248|32241|32265.5|32258.5|32240.5|32233.5|187
1697185800000|2023-10-13 08:30:00|32243|32236|32243|32236|32253|32246|32233|32226|101
1697186100000|2023-10-13 08:35:00|32248|32241|32238|32231|32263|32256|32233|32226|66
1697186400000|2023-10-13 08:40:00|32235.5|32228.5|32228|32221|32238|32231|32223|32216|59
1697186700000|2023-10-13 08:45:00|32225.5|32218.5|32233|32226|32243|32236|32225.5|32218.5|49
1697187000000|2023-10-13 08:50:00|32230.5|32223.5|32233|32226|32238|32231|32223|32216|28
1697187300000|2023-10-13 08:55:00|32235.5|32228.5|32228|32221|32243|32236|32228|32221|67
1697187600000|2023-10-13 09:00:00|32225.5|32218.5|32233|32226|32235.5|32228.5|32223|32216|116
1697187900000|2023-10-13 09:05:00|32230.5|32223.5|32185.5|32178.5|32233|32226|32180.5|32173.5|241
1697188200000|2023-10-13 09:10:00|32188|32181|32195.5|32188.5|32203|32196|32183|32176|73
1697188500000|2023-10-13 09:15:00|32193|32186|32183|32176|32193|32186|32175.5|32168.5|88
1697188800000|2023-10-13 09:20:00|32185.5|32178.5|32168|32161|32188|32181|32168|32161|111
1697189100000|2023-10-13 09:25:00|32170.5|32163.5|32153|32146|32173|32166|32143|32136|217
1697189400000|2023-10-13 09:30:00|32150.5|32143.5|32140.5|32133.5|32163|32156|32135.5|32128.5|151
1697189700000|2023-10-13 09:35:00|32143|32136|32158|32151|32168|32161|32138|32131|76
1697190000000|2023-10-13 09:40:00|32155.5|32148.5|32138|32131|32158|32151|32130.5|32123.5|67
1697190300000|2023-10-13 09:45:00|32135.5|32128.5|32093|32086|32143|32136|32088|32081|611
1697190600000|2023-10-13 09:50:00|32098|32091|32048|32041|32098|32091|32048|32041|375
1697190900000|2023-10-13 09:55:00|32053|32046|32065.5|32058.5|32088|32081|32053|32046|259
1697191200000|2023-10-13 10:00:00|32063|32056|32070.5|32063.5|32078|32071|32053|32046|102
1697191500000|2023-10-13 10:05:00|32073|32066|32065.5|32058.5|32083|32076|32063|32056|58
1697191800000|2023-10-13 10:10:00|32063|32056|32078|32071|32078|32071|32048|32041|156
1697192100000|2023-10-13 10:15:00|32075.5|32068.5|32080.5|32073.5|32095.5|32088.5|32068|32061|90
1697192400000|2023-10-13 10:20:00|32083|32076|32080.5|32073.5|32088|32081|32065.5|32058.5|148
1697192700000|2023-10-13 10:25:00|32083|32076|32063|32056|32088|32081|32063|32056|38
1697193000000|2023-10-13 10:30:00|32068|32061|32063|32056|32068|32061|32050.5|32043.5|65
1697193300000|2023-10-13 10:35:00|32060.5|32053.5|32083|32076|32083|32076|32058|32051|104
1697193600000|2023-10-13 10:40:00|32080.5|32073.5|32053|32046|32083|32076|32043|32036|52
1697193900000|2023-10-13 10:45:00|32050.5|32043.5|32113|32106|32118|32111|32050.5|32043.5|476
1697194200000|2023-10-13 10:50:00|32110.5|32103.5|32118|32111|32135.5|32128.5|32110.5|32103.5|216
1697194500000|2023-10-13 10:55:00|32115.5|32108.5|32128|32121|32138|32131|32115.5|32108.5|117
1697194800000|2023-10-13 11:00:00|32130.5|32123.5|32133|32126|32140.5|32133.5|32118|32111|110
1697195100000|2023-10-13 11:05:00|32128|32121|32155.5|32148.5|32158|32151|32128|32121|125
1697195400000|2023-10-13 11:10:00|32153|32146|32173|32166|32173|32166|32148|32141|135
1697195700000|2023-10-13 11:15:00|32170.5|32163.5|32138|32131|32170.5|32163.5|32135.5|32128.5|71
1697196000000|2023-10-13 11:20:00|32133|32126|32158|32151|32163|32156|32133|32126|47
1697196300000|2023-10-13 11:25:00|32155.5|32148.5|32188|32181|32188|32181|32153|32146|45
1697196600000|2023-10-13 11:30:00|32185.5|32178.5|32175.5|32168.5|32190.5|32183.5|32173|32166|83
1697196900000|2023-10-13 11:35:00|32173|32166|32180.5|32173.5|32183|32176|32170.5|32163.5|43
1697197200000|2023-10-13 11:40:00|32183|32176|32163|32156|32188|32181|32163|32156|122
1697197500000|2023-10-13 11:45:00|32165.5|32158.5|32150.5|32143.5|32165.5|32158.5|32143|32136|176
1697197800000|2023-10-13 11:50:00|32148|32141|32168|32161|32178|32171|32148|32141|72
1697198100000|2023-10-13 11:55:00|32165.5|32158.5|32163|32156|32173|32166|32153|32146|39
1697198400000|2023-10-13 12:00:00|32165.5|32158.5|32153|32146|32173|32166|32153|32146|62
1697198700000|2023-10-13 12:05:00|32155.5|32148.5|32123|32116|32155.5|32148.5|32120.5|32113.5|248
1697199000000|2023-10-13 12:10:00|32120.5|32113.5|32130.5|32123.5|32148|32141|32118|32111|65
1697199300000|2023-10-13 12:15:00|32133|32126|32125.5|32118.5|32143|32136|32120.5|32113.5|262
1697199600000|2023-10-13 12:20:00|32123|32116|32145.5|32138.5|32148|32141|32118|32111|45
1697199900000|2023-10-13 12:25:00|32148|32141|32143|32136|32163|32156|32143|32136|113
1697200200000|2023-10-13 12:30:00|32145.5|32138.5|32168|32161|32173|32166|32143|32136|67
1697200500000|2023-10-13 12:35:00|32173|32166|32183|32176|32188|32181|32165.5|32158.5|49
1697200800000|2023-10-13 12:40:00|32180.5|32173.5|32188|32181|32188|32181|32168|32161|67
1697201100000|2023-10-13 12:45:00|32183|32176|32198|32191|32208|32201|32183|32176|123
1697201400000|2023-10-13 12:50:00|32195.5|32188.5|32223|32216|32240.5|32233.5|32188|32181|170
1697201700000|2023-10-13 12:55:00|32218|32211|32248|32241|32258|32251|32218|32211|165
1697202000000|2023-10-13 13:00:00|32243|32236|32248|32241|32253|32246|32233|32226|96
1697202300000|2023-10-13 13:05:00|32243|32236|32238|32231|32243|32236|32225.5|32218.5|64
1697202600000|2023-10-13 13:10:00|32240.5|32233.5|32235.5|32228.5|32248|32241|32233|32226|47
1697202900000|2023-10-13 13:15:00|32233|32226|32215.5|32208.5|32238|32231|32215.5|32208.5|44
1697203200000|2023-10-13 13:20:00|32213|32206|32193|32186|32220.5|32213.5|32193|32186|83
1697203500000|2023-10-13 13:25:00|32198|32191|32203|32196|32208|32201|32178|32171|115
1697203800000|2023-10-13 13:30:00|32205.5|32198.5|32233|32226|32258|32251|32203|32196|428
1697204100000|2023-10-13 13:35:00|32235.5|32228.5|32258|32251|32263|32256|32203|32196|221
1697204400000|2023-10-13 13:40:00|32263|32256|32213|32206|32275.5|32268.5|32213|32206|158
1697204700000|2023-10-13 13:45:00|32215.5|32208.5|32228|32221|32233|32226|32188|32181|128
1697205000000|2023-10-13 13:50:00|32233|32226|32233|32226|32253|32246|32218|32211|136
1697205300000|2023-10-13 13:55:00|32230.5|32223.5|32228|32221|32243|32236|32213|32206|101
1697205600000|2023-10-13 14:00:00|32220.5|32213.5|32223|32216|32223|32216|32163|32156|424
1697205900000|2023-10-13 14:05:00|32228|32221|32210.5|32203.5|32233|32226|32163|32156|306
1697206200000|2023-10-13 14:10:00|32213|32206|32143|32136|32213|32206|32143|32136|322
1697206500000|2023-10-13 14:15:00|32148|32141|32133|32126|32158|32151|32123|32116|308
1697206800000|2023-10-13 14:20:00|32135.5|32128.5|32123|32116|32160.5|32153.5|32113|32106|188
1697207100000|2023-10-13 14:25:00|32128|32121|32125.5|32118.5|32148|32141|32123|32116|271
1697207400000|2023-10-13 14:30:00|32123|32116|32163|32156|32168|32161|32108|32101|198
1697207700000|2023-10-13 14:35:00|32155.5|32148.5|32123|32116|32168|32161|32123|32116|114
1697208000000|2023-10-13 14:40:00|32125.5|32118.5|32130.5|32123.5|32143|32136|32103|32096|248
1697208300000|2023-10-13 14:45:00|32128|32121|32108|32101|32133|32126|32093|32086|200
1697208600000|2023-10-13 14:50:00|32103|32096|32070.5|32063.5|32103|32096|32048|32041|354
1697208900000|2023-10-13 14:55:00|32073|32066|32055.5|32048.5|32073|32066|32043|32036|177
1697209200000|2023-10-13 15:00:00|32053|32046|32018|32011|32060.5|32053.5|32008|32001|1068
1697209500000|2023-10-13 15:05:00|32020.5|32013.5|32018|32011|32020.5|32013.5|31978|31971|379
1697209800000|2023-10-13 15:10:00|32013|32006|32010.5|32003.5|32038|32031|31995.5|31988.5|195
1697210100000|2023-10-13 15:15:00|32013|32006|31995.5|31988.5|32013|32006|31983|31976|317
1697210400000|2023-10-13 15:20:00|31998|31991|31963|31956|32008|32001|31960.5|31953.5|236
1697210700000|2023-10-13 15:25:00|31965.5|31958.5|31973|31966|31975.5|31968.5|31953|31946|215
1697211000000|2023-10-13 15:30:00|31975.5|31968.5|31988|31981|31998|31991|31958|31951|343
1697211300000|2023-10-13 15:35:00|31990.5|31983.5|31998|31991|32003|31996|31978|31971|322
1697211600000|2023-10-13 15:40:00|32000.5|31993.5|31973|31966|32008|32001|31968|31961|231
1697211900000|2023-10-13 15:45:00|31968|31961|31963|31956|31983|31976|31958|31951|148
1697212200000|2023-10-13 15:50:00|31965.5|31958.5|31943|31936|31973|31966|31938|31931|403
1697212500000|2023-10-13 15:55:00|31938|31931|31943|31936|31948|31941|31913|31906|180
1697212800000|2023-10-13 16:00:00|31938|31931|31965.5|31958.5|31983|31976|31928|31921|343
1697213100000|2023-10-13 16:05:00|31968|31961|31978|31971|31983|31976|31958|31951|113
1697213400000|2023-10-13 16:10:00|31973|31966|31958|31951|31983|31976|31953|31946|144
1697213700000|2023-10-13 16:15:00|31960.5|31953.5|32013|32006|32013|32006|31958|31951|255
1697214000000|2023-10-13 16:20:00|32010.5|32003.5|32035.5|32028.5|32038|32031|32008|32001|242
1697214300000|2023-10-13 16:25:00|32033|32026|32028|32021|32043|32036|32023|32016|376
1697214600000|2023-10-13 16:30:00|32030.5|32023.5|32053|32046|32053|32046|32023|32016|109
1697214900000|2023-10-13 16:35:00|32050.5|32043.5|32035.5|32028.5|32053|32046|32028|32021|111
1697215200000|2023-10-13 16:40:00|32038|32031|32033|32026|32053|32046|32033|32026|58
1697215500000|2023-10-13 16:45:00|32028|32021|32008|32001|32048|32041|32008|32001|98
1697215800000|2023-10-13 16:50:00|32010.5|32003.5|31973|31966|32013|32006|31938|31931|685
1697216100000|2023-10-13 16:55:00|31970.5|31963.5|31978|31971|31988|31981|31968|31961|75
1697216400000|2023-10-13 17:00:00|31973|31966|31948|31941|31978|31971|31938|31931|149
1697216700000|2023-10-13 17:05:00|31945.5|31938.5|31938|31931|31948|31941|31918|31911|92
1697217000000|2023-10-13 17:10:00|31940.5|31933.5|31918|31911|31948|31941|31913|31906|135
1697217300000|2023-10-13 17:15:00|31920.5|31913.5|31918|31911|31933|31926|31913|31906|117
1697217600000|2023-10-13 17:20:00|31920.5|31913.5|31918|31911|31933|31926|31908|31901|89
1697217900000|2023-10-13 17:25:00|31920.5|31913.5|31873|31866|31923|31916|31868|31861|342
1697218200000|2023-10-13 17:30:00|31870.5|31863.5|31883|31876|31888|31881|31853|31846|396
1697218500000|2023-10-13 17:35:00|31880.5|31873.5|31883|31876|31883|31876|31863|31856|131
1697218800000|2023-10-13 17:40:00|31880.5|31873.5|31943|31936|31963|31956|31880.5|31873.5|515
1697219100000|2023-10-13 17:45:00|31945.5|31938.5|31933|31926|31953|31946|31928|31921|167
1697219400000|2023-10-13 17:50:00|31938|31931|31943|31936|31948|31941|31933|31926|76
1697219700000|2023-10-13 17:55:00|31938|31931|31938|31931|31953|31946|31933|31926|124
1697220000000|2023-10-13 18:00:00|31935.5|31928.5|31923|31916|31943|31936|31918|31911|104
1697220300000|2023-10-13 18:05:00|31928|31921|31928|31921|31958|31951|31918|31911|165
1697220600000|2023-10-13 18:10:00|31925.5|31918.5|31933|31926|31943|31936|31920.5|31913.5|81
1697220900000|2023-10-13 18:15:00|31930.5|31923.5|31940.5|31933.5|31948|31941|31918|31911|92
1697221200000|2023-10-13 18:20:00|31943|31936|31923|31916|31953|31946|31918|31911|85
1697221500000|2023-10-13 18:25:00|31928|31921|31935.5|31928.5|31938|31931|31913|31906|95
1697221800000|2023-10-13 18:30:00|31933|31926|31953|31946|31963|31956|31930.5|31923.5|99
1697222100000|2023-10-13 18:35:00|31955.5|31948.5|31938|31931|31958|31951|31928|31921|162
1697222400000|2023-10-13 18:40:00|31935.5|31928.5|31923|31916|31953|31946|31923|31916|140
1697222700000|2023-10-13 18:45:00|31925.5|31918.5|31903|31896|31928|31921|31900.5|31893.5|119
1697223000000|2023-10-13 18:50:00|31900.5|31893.5|31928|31921|31933|31926|31898|31891|116
1697223300000|2023-10-13 18:55:00|31930.5|31923.5|31928|31921|31938|31931|31913|31906|128
1697223600000|2023-10-13 19:00:00|31930.5|31923.5|31938|31931|31943|31936|31918|31911|163
1697223900000|2023-10-13 19:05:00|31935.5|31928.5|31923|31916|31938|31931|31903|31896|174
1697224200000|2023-10-13 19:10:00|31920.5|31913.5|31948|31941|31968|31961|31913|31906|260
1697224500000|2023-10-13 19:15:00|31945.5|31938.5|31933|31926|31953|31946|31925.5|31918.5|182
1697224800000|2023-10-13 19:20:00|31935.5|31928.5|31938|31931|31943|31936|31923|31916|72
1697225100000|2023-10-13 19:25:00|31933|31926|31923|31916|31940.5|31933.5|31913|31906|136
1697225400000|2023-10-13 19:30:00|31925.5|31918.5|31923|31916|31940.5|31933.5|31918|31911|109
1697225700000|2023-10-13 19:35:00|31920.5|31913.5|31900.5|31893.5|31928|31921|31893|31886|214
1697226000000|2023-10-13 19:40:00|31898|31891|31863|31856|31903|31896|31853|31846|262
1697226300000|2023-10-13 19:45:00|31860.5|31853.5|31893|31886|31898|31891|31858|31851|285
1697226600000|2023-10-13 19:50:00|31890.5|31883.5|31908|31901|31908|31901|31883|31876|241
1697226900000|2023-10-13 19:55:00|31903|31896|31898|31891|31903|31896|31873|31866|443
1697227200000|2023-10-13 20:00:00|31895.5|31888.5|31878|31871|31898|31891|31878|31871|128
1697227500000|2023-10-13 20:05:00|31875.5|31868.5|31878|31871|31883|31876|31870.5|31863.5|81
1697227800000|2023-10-13 20:10:00|31875.5|31868.5|31863|31856|31875.5|31868.5|31860.5|31853.5|38
1697228100000|2023-10-13 20:15:00|31865.5|31858.5|31875.5|31868.5|31875.5|31868.5|31863|31856|17
1697228400000|2023-10-13 20:20:00|31878|31871|31878|31871|31878|31871|31875.5|31868.5|2
1697228700000|2023-10-13 20:25:00|31883|31876|31888|31881|31893|31886|31878|31871|161
1697229000000|2023-10-13 20:30:00|31885.5|31878.5|31893|31886|31893|31886|31883|31876|16
1697229300000|2023-10-13 20:35:00|31885.5|31878.5|31883|31876|31888|31881|31883|31876|19
1697229600000|2023-10-13 20:40:00|31888|31881|31890.5|31883.5|31898|31891|31885.5|31878.5|41
1697229900000|2023-10-13 20:45:00|31893|31886|31885.5|31878.5|31893|31886|31883|31876|15
1697230200000|2023-10-13 20:50:00|31888|31881|31895.5|31888.5|31898|31891|31885.5|31878.5|24
1697230500000|2023-10-13 20:55:00|31898|31891|31892|31877|31898|31891|31888|31874.5|23
1697407200000|2023-10-15 22:00:00|31919.5|31904.5|31947|31932|31954.5|31939.5|31919.5|31904.5|43
1697407500000|2023-10-15 22:05:00|31949.5|31934.5|31949.5|31934.5|31952|31937|31937|31922|49
1697407800000|2023-10-15 22:10:00|31934.5|31919.5|31942|31927|31942|31927|31927|31912|45
1697408100000|2023-10-15 22:15:00|31939.5|31924.5|31987|31972|32007|31992|31937|31922|112
1697408400000|2023-10-15 22:20:00|31984.5|31969.5|31977|31962|31987|31972|31974.5|31959.5|34
1697408700000|2023-10-15 22:25:00|31979.5|31964.5|31982|31967|31982|31967|31969.5|31954.5|53
1697409000000|2023-10-15 22:30:00|31987|31972|31964.5|31949.5|31997|31982|31962|31947|40
1697409300000|2023-10-15 22:35:00|31962|31947|31964.5|31949.5|31964.5|31949.5|31962|31947|8
1697409600000|2023-10-15 22:40:00|31982|31967|31959.5|31944.5|31987|31972|31957|31942|15
1697409900000|2023-10-15 22:45:00|31957|31942|31954.5|31939.5|31957|31942|31942|31927|24
1697410200000|2023-10-15 22:50:00|31962|31947|31964.5|31949.5|31964.5|31949.5|31957|31942|21
1697410500000|2023-10-15 22:55:00|31967|31952|31989.5|31974.5|31989.5|31974.5|31967|31952|7
1697410800000|2023-10-15 23:00:00|31992|31977|31974.5|31959.5|31999.5|31984.5|31969.5|31954.5|29
1697411100000|2023-10-15 23:05:00|31982|31967|31982|31967|31997|31982|31982|31967|15
1697411400000|2023-10-15 23:10:00|31984.5|31969.5|32004.5|31989.5|32004.5|31989.5|31984.5|31969.5|45
1697411700000|2023-10-15 23:15:00|31997|31982|31994.5|31979.5|32002|31987|31994.5|31979.5|14
1697412000000|2023-10-15 23:20:00|31992|31977|32007|31992|32007|31992|31977|31962|27
1697412300000|2023-10-15 23:25:00|32017|32002|32049.5|32034.5|32057|32042|32014.5|31999.5|189
1697412600000|2023-10-15 23:30:00|32052|32037|31958|31951|32057|32042|31958|31951|411
1697412900000|2023-10-15 23:35:00|31955.5|31948.5|31953|31946|31968|31961|31918|31911|357
1697413200000|2023-10-15 23:40:00|31950.5|31943.5|31938|31931|31963|31956|31933|31926|259
1697413500000|2023-10-15 23:45:00|31955.5|31948.5|31913|31906|31965.5|31958.5|31903|31896|805
1697413800000|2023-10-15 23:50:00|31910.5|31903.5|31913|31906|31933|31926|31900.5|31893.5|473
1697414100000|2023-10-15 23:55:00|31910.5|31903.5|31925.5|31918.5|31928|31921|31903|31896|353
1697414400000|2023-10-16 00:00:00|31928|31921|31883|31876|31943|31936|31858|31851|1229
1697414700000|2023-10-16 00:05:00|31885.5|31878.5|31768|31761|31885.5|31878.5|31683|31676|2779
1697415000000|2023-10-16 00:10:00|31765.5|31758.5|31825.5|31818.5|31838|31831|31758|31751|949
1697415300000|2023-10-16 00:15:00|31823|31816|31838|31831|31873|31866|31793|31786|781
1697415600000|2023-10-16 00:20:00|31843|31836|31883|31876|31888|31881|31835.5|31828.5|583
1697415900000|2023-10-16 00:25:00|31880.5|31873.5|31953|31946|31968|31961|31858|31851|699
1697416200000|2023-10-16 00:30:00|31950.5|31943.5|31918|31911|31950.5|31943.5|31898|31891|623
1697416500000|2023-10-16 00:35:00|31915.5|31908.5|31845.5|31838.5|31918|31911|31828|31821|654
1697416800000|2023-10-16 00:40:00|31848|31841|31755.5|31748.5|31855.5|31848.5|31753|31746|605
1697417100000|2023-10-16 00:45:00|31758|31751|31773|31766|31790.5|31783.5|31713|31706|767
1697417400000|2023-10-16 00:50:00|31770.5|31763.5|31755.5|31748.5|31798|31791|31748|31741|392
1697417700000|2023-10-16 00:55:00|31753|31746|31733|31726|31753|31746|31695.5|31688.5|496
1697418000000|2023-10-16 01:00:00|31735.5|31728.5|31773|31766|31788|31781|31725.5|31718.5|391
1697418300000|2023-10-16 01:05:00|31778|31771|31773|31766|31793|31786|31748|31741|660
1697418600000|2023-10-16 01:10:00|31783|31776|31798|31791|31810.5|31803.5|31763|31756|328
1697418900000|2023-10-16 01:15:00|31800.5|31793.5|31788|31781|31820.5|31813.5|31788|31781|555
1697419200000|2023-10-16 01:20:00|31790.5|31783.5|31768|31761|31798|31791|31763|31756|297
1697419500000|2023-10-16 01:25:00|31763|31756|31798|31791|31833|31826|31763|31756|345
1697419800000|2023-10-16 01:30:00|31805.5|31798.5|31780.5|31773.5|31810.5|31803.5|31758|31751|386
1697420100000|2023-10-16 01:35:00|31783|31776|31783|31776|31795.5|31788.5|31748|31741|417
1697420400000|2023-10-16 01:40:00|31780.5|31773.5|31793|31786|31843|31836|31775.5|31768.5|495
1697420700000|2023-10-16 01:45:00|31803|31796|31768|31761|31803|31796|31748|31741|399
1697421000000|2023-10-16 01:50:00|31770.5|31763.5|31758|31751|31793|31786|31740.5|31733.5|234
1697421300000|2023-10-16 01:55:00|31755.5|31748.5|31738|31731|31763|31756|31738|31731|213
1697421600000|2023-10-16 02:00:00|31740.5|31733.5|31677.8|31670.8|31743|31736|31657.8|31650.8|718
1697421900000|2023-10-16 02:05:00|31675.3|31668.3|31737.8|31730.8|31737.8|31730.8|31672.8|31665.8|475
1697422200000|2023-10-16 02:10:00|31742.8|31735.8|31787.8|31780.8|31792.8|31785.8|31737.8|31730.8|317
1697422500000|2023-10-16 02:15:00|31790.3|31783.3|31742.8|31735.8|31792.8|31785.8|31742.8|31735.8|174
1697422800000|2023-10-16 02:20:00|31745.3|31738.3|31792.8|31785.8|31792.8|31785.8|31737.8|31730.8|230
1697423100000|2023-10-16 02:25:00|31795.3|31788.3|31782.8|31775.8|31807.8|31800.8|31782.8|31775.8|225
1697423400000|2023-10-16 02:30:00|31780.3|31773.3|31750.3|31743.3|31782.8|31775.8|31745.3|31738.3|171
1697423700000|2023-10-16 02:35:00|31752.8|31745.8|31747.8|31740.8|31765.3|31758.3|31735.3|31728.3|76
1697424000000|2023-10-16 02:40:00|31745.3|31738.3|31737.8|31730.8|31757.8|31750.8|31730.3|31723.3|86
1697424300000|2023-10-16 02:45:00|31735.3|31728.3|31727.8|31720.8|31742.8|31735.8|31727.8|31720.8|69
1697424600000|2023-10-16 02:50:00|31730.3|31723.3|31732.8|31725.8|31742.8|31735.8|31727.8|31720.8|57
1697424900000|2023-10-16 02:55:00|31735.3|31728.3|31737.8|31730.8|31745.3|31738.3|31727.8|31720.8|137
1697425200000|2023-10-16 03:00:00|31740.3|31733.3|31725.3|31718.3|31742.8|31735.8|31712.8|31705.8|79
1697425500000|2023-10-16 03:05:00|31727.8|31720.8|31722.8|31715.8|31737.8|31730.8|31717.8|31710.8|57
1697425800000|2023-10-16 03:10:00|31725.3|31718.3|31717.8|31710.8|31730.3|31723.3|31707.8|31700.8|86
1697426100000|2023-10-16 03:15:00|31712.8|31705.8|31712.8|31705.8|31722.8|31715.8|31702.8|31695.8|142
1697426400000|2023-10-16 03:20:00|31715.3|31708.3|31717.8|31710.8|31722.8|31715.8|31702.8|31695.8|55
1697426700000|2023-10-16 03:25:00|31720.3|31713.3|31712.8|31705.8|31727.8|31720.8|31707.8|31700.8|110
1697427000000|2023-10-16 03:30:00|31707.8|31700.8|31712.8|31705.8|31717.8|31710.8|31690.3|31683.3|237
1697427300000|2023-10-16 03:35:00|31710.3|31703.3|31707.8|31700.8|31740.3|31733.3|31690.3|31683.3|214
1697427600000|2023-10-16 03:40:00|31705.3|31698.3|31732.8|31725.8|31737.8|31730.8|31697.8|31690.8|225
1697427900000|2023-10-16 03:45:00|31737.8|31730.8|31752.8|31745.8|31762.8|31755.8|31725.3|31718.3|238
1697428200000|2023-10-16 03:50:00|31755.3|31748.3|31722.8|31715.8|31757.8|31750.8|31717.8|31710.8|157
1697428500000|2023-10-16 03:55:00|31720.3|31713.3|31727.8|31720.8|31732.8|31725.8|31712.8|31705.8|176
1697428800000|2023-10-16 04:00:00|31722.8|31715.8|31697.8|31690.8|31737.8|31730.8|31695.3|31688.3|286
1697429100000|2023-10-16 04:05:00|31700.3|31693.3|31692.8|31685.8|31702.8|31695.8|31672.8|31665.8|260
1697429400000|2023-10-16 04:10:00|31690.3|31683.3|31682.8|31675.8|31697.8|31690.8|31667.8|31660.8|179
1697429700000|2023-10-16 04:15:00|31680.3|31673.3|31680.3|31673.3|31687.8|31680.8|31672.8|31665.8|138
1697430000000|2023-10-16 04:20:00|31677.8|31670.8|31707.8|31700.8|31707.8|31700.8|31677.8|31670.8|159
1697430300000|2023-10-16 04:25:00|31705.3|31698.3|31682.8|31675.8|31707.8|31700.8|31672.8|31665.8|429
1697430600000|2023-10-16 04:30:00|31680.3|31673.3|31677.8|31670.8|31695.3|31688.3|31662.8|31655.8|314
1697430900000|2023-10-16 04:35:00|31672.8|31665.8|31680.3|31673.3|31692.8|31685.8|31672.8|31665.8|153
1697431200000|2023-10-16 04:40:00|31677.8|31670.8|31667.8|31660.8|31690.3|31683.3|31667.8|31660.8|165
1697431500000|2023-10-16 04:45:00|31665.3|31658.3|31700.3|31693.3|31707.8|31700.8|31665.3|31658.3|200
1697431800000|2023-10-16 04:50:00|31697.8|31690.8|31707.8|31700.8|31717.8|31710.8|31687.8|31680.8|293
1697432100000|2023-10-16 04:55:00|31710.3|31703.3|31712.8|31705.8|31722.8|31715.8|31707.8|31700.8|196
1697432400000|2023-10-16 05:00:00|31715.3|31708.3|31680.3|31673.3|31715.3|31708.3|31677.8|31670.8|312
1697432700000|2023-10-16 05:05:00|31677.8|31670.8|31690.3|31683.3|31692.8|31685.8|31657.8|31650.8|258
1697433000000|2023-10-16 05:10:00|31687.8|31680.8|31682.8|31675.8|31697.8|31690.8|31680.3|31673.3|211
1697433300000|2023-10-16 05:15:00|31680.3|31673.3|31680.3|31673.3|31690.3|31683.3|31662.8|31655.8|277
1697433600000|2023-10-16 05:20:00|31682.8|31675.8|31670.3|31663.3|31692.8|31685.8|31667.8|31660.8|208
1697433900000|2023-10-16 05:25:00|31667.8|31660.8|31672.8|31665.8|31685.3|31678.3|31657.8|31650.8|211
1697434200000|2023-10-16 05:30:00|31667.8|31660.8|31602.8|31595.8|31667.8|31660.8|31592.8|31585.8|947
1697434500000|2023-10-16 05:35:00|31607.8|31600.8|31612.8|31605.8|31617.8|31610.8|31592.8|31585.8|620
1697434800000|2023-10-16 05:40:00|31607.8|31600.8|31607.8|31600.8|31642.8|31635.8|31582.8|31575.8|753
1697435100000|2023-10-16 05:45:00|31605.3|31598.3|31557.8|31550.8|31605.3|31598.3|31557.8|31550.8|680
1697435400000|2023-10-16 05:50:00|31560.3|31553.3|31605.3|31598.3|31617.8|31610.8|31560.3|31553.3|928
1697435700000|2023-10-16 05:55:00|31607.8|31600.8|31627.8|31620.8|31645.3|31638.3|31600.3|31593.3|1518
1697436000000|2023-10-16 06:00:00|31642.8|31635.8|31687.8|31680.8|31717.8|31710.8|31642.8|31635.8|2312
1697436300000|2023-10-16 06:05:00|31685.3|31678.3|31702.8|31695.8|31732.8|31725.8|31677.8|31670.8|947
1697436600000|2023-10-16 06:10:00|31697.8|31690.8|31685.3|31678.3|31707.8|31700.8|31667.8|31660.8|542
1697436900000|2023-10-16 06:15:00|31682.8|31675.8|31697.8|31690.8|31700.3|31693.3|31677.8|31670.8|253
1697437200000|2023-10-16 06:20:00|31702.8|31695.8|31702.8|31695.8|31712.8|31705.8|31697.8|31690.8|135
1697437500000|2023-10-16 06:25:00|31697.8|31690.8|31707.8|31700.8|31712.8|31705.8|31697.8|31690.8|54
1697437800000|2023-10-16 06:30:00|31712.8|31705.8|31712.8|31705.8|31712.8|31705.8|31707.8|31700.8|74
1697438100000|2023-10-16 06:35:00|31715.3|31708.3|31725.3|31718.3|31727.8|31720.8|31715.3|31708.3|81
1697438400000|2023-10-16 06:40:00|31722.8|31715.8|31742.8|31735.8|31752.8|31745.8|31722.8|31715.8|164
1697438700000|2023-10-16 06:45:00|31747.8|31740.8|31737.8|31730.8|31747.8|31740.8|31727.8|31720.8|85
1697439000000|2023-10-16 06:50:00|31740.3|31733.3|31720.3|31713.3|31740.3|31733.3|31717.8|31710.8|68
1697439300000|2023-10-16 06:55:00|31722.8|31715.8|31732.8|31725.8|31742.8|31735.8|31720.3|31713.3|90
1697439600000|2023-10-16 07:00:00|31730.3|31723.3|31757.8|31750.8|31757.8|31750.8|31720.3|31713.3|142
1697439900000|2023-10-16 07:05:00|31760.3|31753.3|31727.8|31720.8|31762.8|31755.8|31727.8|31720.8|295
1697440200000|2023-10-16 07:10:00|31732.8|31725.8|31732.8|31725.8|31735.3|31728.3|31717.8|31710.8|208
1697440500000|2023-10-16 07:15:00|31730.3|31723.3|31705.3|31698.3|31732.8|31725.8|31702.8|31695.8|150
1697440800000|2023-10-16 07:20:00|31707.8|31700.8|31702.8|31695.8|31712.8|31705.8|31692.8|31685.8|78
1697441100000|2023-10-16 07:25:00|31705.3|31698.3|31692.8|31685.8|31707.8|31700.8|31677.8|31670.8|93
1697441400000|2023-10-16 07:30:00|31697.8|31690.8|31687.8|31680.8|31730.3|31723.3|31685.3|31678.3|265
1697441700000|2023-10-16 07:35:00|31680.3|31673.3|31640.3|31633.3|31682.8|31675.8|31637.8|31630.8|319
1697442000000|2023-10-16 07:40:00|31637.8|31630.8|31650.3|31643.3|31657.8|31650.8|31637.8|31630.8|105
1697442300000|2023-10-16 07:45:00|31647.8|31640.8|31632.8|31625.8|31665.3|31658.3|31620.3|31613.3|135
1697442600000|2023-10-16 07:50:00|31635.3|31628.3|31655.3|31648.3|31677.8|31670.8|31632.8|31625.8|278
1697442900000|2023-10-16 07:55:00|31657.8|31650.8|31657.8|31650.8|31672.8|31665.8|31642.8|31635.8|136
1697443200000|2023-10-16 08:00:00|31655.3|31648.3|31642.8|31635.8|31667.8|31660.8|31637.8|31630.8|66
1697443500000|2023-10-16 08:05:00|31640.3|31633.3|31622.8|31615.8|31642.8|31635.8|31607.8|31600.8|107
1697443800000|2023-10-16 08:10:00|31620.3|31613.3|31620.3|31613.3|31627.8|31620.8|31612.8|31605.8|54
1697444100000|2023-10-16 08:15:00|31617.8|31610.8|31627.8|31620.8|31632.8|31625.8|31597.8|31590.8|89
1697444400000|2023-10-16 08:20:00|31635.3|31628.3|31652.8|31645.8|31657.8|31650.8|31635.3|31628.3|54
1697444700000|2023-10-16 08:25:00|31655.3|31648.3|31662.8|31655.8|31675.3|31668.3|31650.3|31643.3|120
1697445000000|2023-10-16 08:30:00|31665.3|31658.3|31670.3|31663.3|31682.8|31675.8|31662.8|31655.8|169
1697445300000|2023-10-16 08:35:00|31667.8|31660.8|31677.8|31670.8|31682.8|31675.8|31667.8|31660.8|67
1697445600000|2023-10-16 08:40:00|31680.3|31673.3|31672.8|31665.8|31680.3|31673.3|31662.8|31655.8|26
1697445900000|2023-10-16 08:45:00|31670.3|31663.3|31690.3|31683.3|31697.8|31690.8|31667.8|31660.8|131
1697446200000|2023-10-16 08:50:00|31687.8|31680.8|31702.8|31695.8|31702.8|31695.8|31682.8|31675.8|86
1697446500000|2023-10-16 08:55:00|31700.3|31693.3|31680.3|31673.3|31707.8|31700.8|31672.8|31665.8|73
1697446800000|2023-10-16 09:00:00|31677.8|31670.8|31652.8|31645.8|31687.8|31680.8|31652.8|31645.8|51
1697447100000|2023-10-16 09:05:00|31655.3|31648.3|31657.8|31650.8|31677.8|31670.8|31652.8|31645.8|234
1697447400000|2023-10-16 09:10:00|31660.3|31653.3|31650.3|31643.3|31665.3|31658.3|31647.8|31640.8|63
1697447700000|2023-10-16 09:15:00|31652.8|31645.8|31660.3|31653.3|31670.3|31663.3|31642.8|31635.8|93
1697448000000|2023-10-16 09:20:00|31662.8|31655.8|31657.8|31650.8|31672.8|31665.8|31647.8|31640.8|161
1697448300000|2023-10-16 09:25:00|31655.3|31648.3|31642.8|31635.8|31662.8|31655.8|31640.3|31633.3|17
1697448600000|2023-10-16 09:30:00|31637.8|31630.8|31660.3|31653.3|31662.8|31655.8|31637.8|31630.8|24
1697448900000|2023-10-16 09:35:00|31657.8|31650.8|31677.8|31670.8|31682.8|31675.8|31657.8|31650.8|66
1697449200000|2023-10-16 09:40:00|31680.3|31673.3|31670.3|31663.3|31682.8|31675.8|31667.8|31660.8|39
1697449500000|2023-10-16 09:45:00|31667.8|31660.8|31657.8|31650.8|31677.8|31670.8|31655.3|31648.3|34
1697449800000|2023-10-16 09:50:00|31655.3|31648.3|31670.3|31663.3|31672.8|31665.8|31655.3|31648.3|20
1697450100000|2023-10-16 09:55:00|31672.8|31665.8|31662.8|31655.8|31672.8|31665.8|31652.8|31645.8|27
1697450400000|2023-10-16 10:00:00|31657.8|31650.8|31637.8|31630.8|31660.3|31653.3|31637.8|31630.8|130
1697450700000|2023-10-16 10:05:00|31640.3|31633.3|31640.3|31633.3|31652.8|31645.8|31637.8|31630.8|48
1697451000000|2023-10-16 10:10:00|31637.8|31630.8|31647.8|31640.8|31657.8|31650.8|31637.8|31630.8|53
1697451300000|2023-10-16 10:15:00|31650.3|31643.3|31667.8|31660.8|31667.8|31660.8|31650.3|31643.3|7
1697451600000|2023-10-16 10:20:00|31670.3|31663.3|31667.8|31660.8|31677.8|31670.8|31667.8|31660.8|25
1697451900000|2023-10-16 10:25:00|31665.3|31658.3|31667.8|31660.8|31675.3|31668.3|31662.8|31655.8|25
1697452200000|2023-10-16 10:30:00|31670.3|31663.3|31672.8|31665.8|31677.8|31670.8|31667.8|31660.8|39
1697452500000|2023-10-16 10:35:00|31670.3|31663.3|31677.8|31670.8|31680.3|31673.3|31662.8|31655.8|36
1697452800000|2023-10-16 10:40:00|31672.8|31665.8|31682.8|31675.8|31685.3|31678.3|31672.8|31665.8|29
1697453100000|2023-10-16 10:45:00|31677.8|31670.8|31685.3|31678.3|31687.8|31680.8|31677.8|31670.8|44
1697453400000|2023-10-16 10:50:00|31687.8|31680.8|31697.8|31690.8|31700.3|31693.3|31682.8|31675.8|39
1697453700000|2023-10-16 10:55:00|31700.3|31693.3|31712.8|31705.8|31712.8|31705.8|31697.8|31690.8|23
1697454000000|2023-10-16 11:00:00|31717.8|31710.8|31687.8|31680.8|31717.8|31710.8|31687.8|31680.8|120
1697454300000|2023-10-16 11:05:00|31685.3|31678.3|31667.8|31660.8|31692.8|31685.8|31662.8|31655.8|223
1697454600000|2023-10-16 11:10:00|31670.3|31663.3|31682.8|31675.8|31685.3|31678.3|31667.8|31660.8|22
1697454900000|2023-10-16 11:15:00|31685.3|31678.3|31687.8|31680.8|31692.8|31685.8|31682.8|31675.8|39
1697455200000|2023-10-16 11:20:00|31690.3|31683.3|31682.8|31675.8|31692.8|31685.8|31677.8|31670.8|60
1697455500000|2023-10-16 11:25:00|31685.3|31678.3|31682.8|31675.8|31687.8|31680.8|31677.8|31670.8|18
1697455800000|2023-10-16 11:30:00|31685.3|31678.3|31687.8|31680.8|31692.8|31685.8|31682.8|31675.8|45
1697456100000|2023-10-16 11:35:00|31685.3|31678.3|31702.8|31695.8|31702.8|31695.8|31682.8|31675.8|32
1697456400000|2023-10-16 11:40:00|31705.3|31698.3|31717.8|31710.8|31722.8|31715.8|31702.8|31695.8|48
1697456700000|2023-10-16 11:45:00|31720.3|31713.3|31717.8|31710.8|31725.3|31718.3|31712.8|31705.8|135
1697457000000|2023-10-16 11:50:00|31722.8|31715.8|31707.8|31700.8|31727.8|31720.8|31707.8|31700.8|21
1697457300000|2023-10-16 11:55:00|31702.8|31695.8|31705.3|31698.3|31707.8|31700.8|31702.8|31695.8|62
1697457600000|2023-10-16 12:00:00|31702.8|31695.8|31707.8|31700.8|31710.3|31703.3|31702.8|31695.8|32
1697457900000|2023-10-16 12:05:00|31705.3|31698.3|31677.8|31670.8|31707.8|31700.8|31672.8|31665.8|251
1697458200000|2023-10-16 12:10:00|31675.3|31668.3|31675.3|31668.3|31682.8|31675.8|31672.8|31665.8|16
1697458500000|2023-10-16 12:15:00|31677.8|31670.8|31687.8|31680.8|31687.8|31680.8|31675.3|31668.3|11
1697458800000|2023-10-16 12:20:00|31692.8|31685.8|31677.8|31670.8|31702.8|31695.8|31677.8|31670.8|115
1697459100000|2023-10-16 12:25:00|31680.3|31673.3|31660.3|31653.3|31682.8|31675.8|31660.3|31653.3|36
1697459400000|2023-10-16 12:30:00|31662.8|31655.8|31672.8|31665.8|31682.8|31675.8|31662.8|31655.8|59
1697459700000|2023-10-16 12:35:00|31670.3|31663.3|31700.3|31693.3|31702.8|31695.8|31662.8|31655.8|128
1697460000000|2023-10-16 12:40:00|31697.8|31690.8|31692.8|31685.8|31702.8|31695.8|31692.8|31685.8|104
1697460300000|2023-10-16 12:45:00|31695.3|31688.3|31707.8|31700.8|31707.8|31700.8|31692.8|31685.8|17
1697460600000|2023-10-16 12:50:00|31710.3|31703.3|31735.3|31728.3|31745.3|31738.3|31710.3|31703.3|206
1697460900000|2023-10-16 12:55:00|31737.8|31730.8|31752.8|31745.8|31762.8|31755.8|31735.3|31728.3|156
1697461200000|2023-10-16 13:00:00|31755.3|31748.3|31735.3|31728.3|31762.8|31755.8|31732.8|31725.8|68
1697461500000|2023-10-16 13:05:00|31732.8|31725.8|31730.3|31723.3|31737.8|31730.8|31722.8|31715.8|34
1697461800000|2023-10-16 13:10:00|31727.8|31720.8|31742.8|31735.8|31742.8|31735.8|31727.8|31720.8|14
1697462100000|2023-10-16 13:15:00|31740.3|31733.3|31767.8|31760.8|31767.8|31760.8|31740.3|31733.3|36
1697462400000|2023-10-16 13:20:00|31765.3|31758.3|31762.8|31755.8|31765.3|31758.3|31747.8|31740.8|40
1697462700000|2023-10-16 13:25:00|31760.3|31753.3|31762.8|31755.8|31772.8|31765.8|31757.8|31750.8|86
1697463000000|2023-10-16 13:30:00|31760.3|31753.3|31777.8|31770.8|31787.8|31780.8|31757.8|31750.8|428
1697463300000|2023-10-16 13:35:00|31772.8|31765.8|31792.8|31785.8|31817.8|31810.8|31770.3|31763.3|339
1697463600000|2023-10-16 13:40:00|31787.8|31780.8|31797.8|31790.8|31807.8|31800.8|31777.8|31770.8|289
1697463900000|2023-10-16 13:45:00|31800.3|31793.3|31812.8|31805.8|31830.3|31823.3|31795.3|31788.3|291
1697464200000|2023-10-16 13:50:00|31815.3|31808.3|31857.8|31850.8|31862.8|31855.8|31812.8|31805.8|165
1697464500000|2023-10-16 13:55:00|31855.3|31848.3|31857.8|31850.8|31857.8|31850.8|31832.8|31825.8|152
1697464800000|2023-10-16 14:00:00|31855.3|31848.3|31872.8|31865.8|31875.3|31868.3|31847.8|31840.8|336
1697465100000|2023-10-16 14:05:00|31870.3|31863.3|31887.8|31880.8|31887.8|31880.8|31847.8|31840.8|105
1697465400000|2023-10-16 14:10:00|31892.8|31885.8|31912.8|31905.8|31930.3|31923.3|31882.8|31875.8|284
1697465700000|2023-10-16 14:15:00|31917.8|31910.8|31912.8|31905.8|31922.8|31915.8|31905.3|31898.3|348
1697466000000|2023-10-16 14:20:00|31910.3|31903.3|31942.8|31935.8|31942.8|31935.8|31907.8|31900.8|112
1697466300000|2023-10-16 14:25:00|31945.3|31938.3|31980.3|31973.3|31987.8|31980.8|31937.8|31930.8|398
1697466600000|2023-10-16 14:30:00|31977.8|31970.8|31990.3|31983.3|32012.8|32005.8|31972.8|31965.8|457
1697466900000|2023-10-16 14:35:00|31992.8|31985.8|32022.8|32015.8|32035.3|32028.3|31985.3|31978.3|288
1697467200000|2023-10-16 14:40:00|32025.3|32018.3|32037.8|32030.8|32055.3|32048.3|32017.8|32010.8|492
1697467500000|2023-10-16 14:45:00|32035.3|32028.3|32015.3|32008.3|32037.8|32030.8|32007.8|32000.8|281
1697467800000|2023-10-16 14:50:00|32012.8|32005.8|31992.8|31985.8|32022.8|32015.8|31992.8|31985.8|287
1697468100000|2023-10-16 14:55:00|31997.8|31990.8|32002.8|31995.8|32002.8|31995.8|31982.8|31975.8|133
1697468400000|2023-10-16 15:00:00|32007.8|32000.8|31997.8|31990.8|32027.8|32020.8|31990.3|31983.3|194
1697468700000|2023-10-16 15:05:00|31995.3|31988.3|31992.8|31985.8|32007.8|32000.8|31992.8|31985.8|89
1697469000000|2023-10-16 15:10:00|31997.8|31990.8|31960.3|31953.3|32002.8|31995.8|31952.8|31945.8|201
1697469300000|2023-10-16 15:15:00|31962.8|31955.8|31952.8|31945.8|31967.8|31960.8|31947.8|31940.8|121
1697469600000|2023-10-16 15:20:00|31950.3|31943.3|31952.8|31945.8|31962.8|31955.8|31947.8|31940.8|158
1697469900000|2023-10-16 15:25:00|31955.3|31948.3|31960.3|31953.3|31977.8|31970.8|31952.8|31945.8|435
1697470200000|2023-10-16 15:30:00|31957.8|31950.8|31960.3|31953.3|31967.8|31960.8|31947.8|31940.8|176
1697470500000|2023-10-16 15:35:00|31957.8|31950.8|31922.8|31915.8|31962.8|31955.8|31920.3|31913.3|155
1697470800000|2023-10-16 15:40:00|31917.8|31910.8|31922.8|31915.8|31932.8|31925.8|31917.8|31910.8|160
1697471100000|2023-10-16 15:45:00|31917.8|31910.8|31922.8|31915.8|31927.8|31920.8|31907.8|31900.8|96
1697471400000|2023-10-16 15:50:00|31925.3|31918.3|31922.8|31915.8|31932.8|31925.8|31922.8|31915.8|47
1697471700000|2023-10-16 15:55:00|31925.3|31918.3|31907.8|31900.8|31927.8|31920.8|31907.8|31900.8|44
1697472000000|2023-10-16 16:00:00|31912.8|31905.8|31902.8|31895.8|31922.8|31915.8|31892.8|31885.8|146
1697472300000|2023-10-16 16:05:00|31900.3|31893.3|31932.8|31925.8|31937.8|31930.8|31900.3|31893.3|96
1697472600000|2023-10-16 16:10:00|31935.3|31928.3|31895.3|31888.3|31935.3|31928.3|31892.8|31885.8|49
1697472900000|2023-10-16 16:15:00|31897.8|31890.8|31912.8|31905.8|31920.3|31913.3|31892.8|31885.8|48
1697473200000|2023-10-16 16:20:00|31910.3|31903.3|31922.8|31915.8|31925.3|31918.3|31895.3|31888.3|188
1697473500000|2023-10-16 16:25:00|31925.3|31918.3|31912.8|31905.8|31925.3|31918.3|31902.8|31895.8|267
1697473800000|2023-10-16 16:30:00|31910.3|31903.3|31907.8|31900.8|31925.3|31918.3|31902.8|31895.8|74
1697474100000|2023-10-16 16:35:00|31905.3|31898.3|31907.8|31900.8|31920.3|31913.3|31897.8|31890.8|17
1697474400000|2023-10-16 16:40:00|31905.3|31898.3|31907.8|31900.8|31912.8|31905.8|31900.3|31893.3|43
1697474700000|2023-10-16 16:45:00|31910.3|31903.3|31912.8|31905.8|31927.8|31920.8|31907.8|31900.8|45
1697475000000|2023-10-16 16:50:00|31915.3|31908.3|31917.8|31910.8|31927.8|31920.8|31907.8|31900.8|18
1697475300000|2023-10-16 16:55:00|31915.3|31908.3|31917.8|31910.8|31920.3|31913.3|31897.8|31890.8|53
1697475600000|2023-10-16 17:00:00|31920.3|31913.3|31962.8|31955.8|31962.8|31955.8|31917.8|31910.8|186
1697475900000|2023-10-16 17:05:00|31960.3|31953.3|31972.8|31965.8|31975.3|31968.3|31957.8|31950.8|230
1697476200000|2023-10-16 17:10:00|31970.3|31963.3|31982.8|31975.8|31997.8|31990.8|31970.3|31963.3|325
1697476500000|2023-10-16 17:15:00|31987.8|31980.8|31957.8|31950.8|31990.3|31983.3|31952.8|31945.8|69
1697476800000|2023-10-16 17:20:00|31955.3|31948.3|31887.8|31880.8|31955.3|31948.3|31882.8|31875.8|290
1697477100000|2023-10-16 17:25:00|31885.3|31878.3|31920.3|31913.3|31927.8|31920.8|31842.8|31835.8|324
1697477400000|2023-10-16 17:30:00|31922.8|31915.8|31917.8|31910.8|31935.3|31928.3|31910.3|31903.3|25
1697477700000|2023-10-16 17:35:00|31922.8|31915.8|31952.8|31945.8|31952.8|31945.8|31917.8|31910.8|63
1697478000000|2023-10-16 17:40:00|31957.8|31950.8|31977.8|31970.8|31982.8|31975.8|31952.8|31945.8|104
1697478300000|2023-10-16 17:45:00|31972.8|31965.8|31972.8|31965.8|31980.3|31973.3|31962.8|31955.8|76
1697478600000|2023-10-16 17:50:00|31970.3|31963.3|31972.8|31965.8|31977.8|31970.8|31965.3|31958.3|53
1697478900000|2023-10-16 17:55:00|31975.3|31968.3|31965.3|31958.3|31982.8|31975.8|31957.8|31950.8|44
1697479200000|2023-10-16 18:00:00|31967.8|31960.8|31962.8|31955.8|31967.8|31960.8|31942.8|31935.8|83
1697479500000|2023-10-16 18:05:00|31960.3|31953.3|31967.8|31960.8|31972.8|31965.8|31947.8|31940.8|17
1697479800000|2023-10-16 18:10:00|31962.8|31955.8|31967.8|31960.8|31977.8|31970.8|31957.8|31950.8|56
1697480100000|2023-10-16 18:15:00|31965.3|31958.3|31965.3|31958.3|31970.3|31963.3|31955.3|31948.3|20
1697480400000|2023-10-16 18:20:00|31967.8|31960.8|31957.8|31950.8|31967.8|31960.8|31937.8|31930.8|39
1697480700000|2023-10-16 18:25:00|31955.3|31948.3|31942.8|31935.8|31970.3|31963.3|31937.8|31930.8|110
1697481000000|2023-10-16 18:30:00|31940.3|31933.3|31937.8|31930.8|31947.8|31940.8|31927.8|31920.8|271
1697481300000|2023-10-16 18:35:00|31935.3|31928.3|31932.8|31925.8|31937.8|31930.8|31900.3|31893.3|81
1697481600000|2023-10-16 18:40:00|31930.3|31923.3|31930.3|31923.3|31935.3|31928.3|31917.8|31910.8|63
1697481900000|2023-10-16 18:45:00|31932.8|31925.8|31912.8|31905.8|31932.8|31925.8|31907.8|31900.8|134
1697482200000|2023-10-16 18:50:00|31915.3|31908.3|31927.8|31920.8|31927.8|31920.8|31902.8|31895.8|130
1697482500000|2023-10-16 18:55:00|31925.3|31918.3|31947.8|31940.8|31950.3|31943.3|31922.8|31915.8|63
1697482800000|2023-10-16 19:00:00|31945.3|31938.3|31942.8|31935.8|31950.3|31943.3|31927.8|31920.8|79
1697483100000|2023-10-16 19:05:00|31945.3|31938.3|31962.8|31955.8|31972.8|31965.8|31942.8|31935.8|340
1697483400000|2023-10-16 19:10:00|31965.3|31958.3|31960.3|31953.3|31977.8|31970.8|31957.8|31950.8|49
1697483700000|2023-10-16 19:15:00|31962.8|31955.8|31962.8|31955.8|31977.8|31970.8|31957.8|31950.8|104
1697484000000|2023-10-16 19:20:00|31965.3|31958.3|31975.3|31968.3|31977.8|31970.8|31962.8|31955.8|48
1697484300000|2023-10-16 19:25:00|31977.8|31970.8|31982.8|31975.8|31987.8|31980.8|31972.8|31965.8|70
1697484600000|2023-10-16 19:30:00|31985.3|31978.3|31962.8|31955.8|31987.8|31980.8|31960.3|31953.3|149
1697484900000|2023-10-16 19:35:00|31960.3|31953.3|31965.3|31958.3|31970.3|31963.3|31957.8|31950.8|132
1697485200000|2023-10-16 19:40:00|31967.8|31960.8|31962.8|31955.8|31977.8|31970.8|31957.8|31950.8|125
1697485500000|2023-10-16 19:45:00|31957.8|31950.8|31952.8|31945.8|31962.8|31955.8|31952.8|31945.8|84
1697485800000|2023-10-16 19:50:00|31947.8|31940.8|31967.8|31960.8|31967.8|31960.8|31947.8|31940.8|256
1697486100000|2023-10-16 19:55:00|31972.8|31965.8|31962.8|31955.8|31992.8|31985.8|31962.8|31955.8|469
1697486400000|2023-10-16 20:00:00|31960.3|31953.3|31957.8|31950.8|31962.8|31955.8|31952.8|31945.8|114
1697486700000|2023-10-16 20:05:00|31962.8|31955.8|31960.3|31953.3|31967.8|31960.8|31952.8|31945.8|91
1697487000000|2023-10-16 20:10:00|31957.8|31950.8|31965.3|31958.3|31967.8|31960.8|31957.8|31950.8|12
1697487300000|2023-10-16 20:15:00|31967.8|31960.8|31965.3|31958.3|31967.8|31960.8|31962.8|31955.8|10
1697487600000|2023-10-16 20:20:00|31962.8|31955.8|31967.8|31960.8|31967.8|31960.8|31962.8|31955.8|0
1697487900000|2023-10-16 20:25:00|31970.3|31963.3|31972.8|31965.8|31975.3|31968.3|31967.8|31960.8|39
1697488200000|2023-10-16 20:30:00|31967.8|31960.8|31962.8|31955.8|31970.3|31963.3|31962.8|31955.8|21
1697488500000|2023-10-16 20:35:00|31957.8|31950.8|31962.8|31955.8|31962.8|31955.8|31957.8|31950.8|10
1697488800000|2023-10-16 20:40:00|31960.3|31953.3|31962.8|31955.8|31962.8|31955.8|31960.3|31953.3|0
1697489100000|2023-10-16 20:45:00|31960.3|31953.3|31967.8|31960.8|31967.8|31960.8|31960.3|31953.3|5
1697489400000|2023-10-16 20:50:00|31965.3|31958.3|31970.3|31963.3|31972.8|31965.8|31965.3|31958.3|55
1697489700000|2023-10-16 20:55:00|31972.8|31965.8|31994.3|31979.3|31999.3|31984.3|31970.3|31963.3|33
1697490000000|2023-10-16 21:00:00|31991.8|31976.8|31986.8|31971.8|31991.8|31976.8|31986.8|31971.8|1
1697490300000|2023-10-16 21:05:00|31979.3|31964.3|32001.8|31986.8|32006.8|31991.8|31979.3|31964.3|12
1697490600000|2023-10-16 21:10:00|31999.3|31984.3|32009.1|31979.1|32009.1|31986.8|31999.3|31979.1|18621
1697490900000|2023-10-16 21:15:00|32007.4|31977.4|32009.2|31979.2|32009.2|31979.2|32007.4|31977.4|0
1697491200000|2023-10-16 21:20:00|32009.5|31979.5|32009.2|31979.2|32009.6|31979.6|32007.7|31977.7|0
1697491500000|2023-10-16 21:25:00|32007.5|31977.5|32006.9|31976.9|32008.9|31978.9|32006.9|31976.9|0
1697491800000|2023-10-16 21:30:00|32006.7|31976.7|32008|31978|32008|31978|32006.2|31976.2|0
1697492100000|2023-10-16 21:35:00|32008.2|31978.2|32007.4|31977.4|32008.3|31978.3|32007.4|31977.4|0
1697492400000|2023-10-16 21:40:00|32007.1|31977.1|32006.8|31976.8|32008|31978|32006.8|31976.8|0
1697492700000|2023-10-16 21:45:00|32007.7|31977.7|32007.5|31977.5|32007.8|31977.8|32006.7|31976.7|0
1697493000000|2023-10-16 21:50:00|32006.7|31976.7|32007.2|31977.2|32007.4|31977.4|32006.2|31976.2|0
1697493300000|2023-10-16 21:55:00|32006.8|31976.8|32009.4|31979.4|32009.4|31979.4|32006.5|31976.5|0
1697493600000|2023-10-16 22:00:00|32007.3|31977.3|31996.8|31981.8|32009.3|31986.8|31991.8|31975.5|34
1697493900000|2023-10-16 22:05:00|||||||||4
1697494200000|2023-10-16 22:10:00|31999.3|31984.3|31999.3|31984.3|31999.3|31984.3|31999.3|31984.3|2
1697494500000|2023-10-16 22:15:00|32001.8|31986.8|32001.8|31986.8|32001.8|31986.8|31999.3|31984.3|5
1697494800000|2023-10-16 22:20:00|32006.8|31991.8|31996.8|31981.8|32006.8|31991.8|31996.8|31981.8|7
1697495100000|2023-10-16 22:25:00|||||||||2
1697495400000|2023-10-16 22:30:00|31991.8|31976.8|31994.3|31979.3|31996.8|31981.8|31991.8|31976.8|5
1697495700000|2023-10-16 22:35:00|31996.8|31981.8|31996.8|31981.8|31996.8|31981.8|31994.3|31979.3|0
1697496000000|2023-10-16 22:40:00|32001.8|31986.8|32001.8|31986.8|32001.8|31986.8|31999.3|31984.3|5
1697496300000|2023-10-16 22:45:00|||||||||2
1697496600000|2023-10-16 22:50:00|||||||||7
1697496900000|2023-10-16 22:55:00|32006.8|31991.8|32006.8|31991.8|32009.3|31994.3|32006.8|31991.8|27
1697497200000|2023-10-16 23:00:00|32016.8|32001.8|32029.3|32014.3|32029.3|32014.3|32009.3|31994.3|69
1697497500000|2023-10-16 23:05:00|32031.8|32016.8|32021.8|32006.8|32036.8|32021.8|32021.8|32006.8|43
1697497800000|2023-10-16 23:10:00|32024.3|32009.3|32036.8|32021.8|32039.3|32024.3|32024.3|32009.3|15
1697498100000|2023-10-16 23:15:00|32039.3|32024.3|32041.8|32026.8|32046.8|32031.8|32039.3|32024.3|26
1697498400000|2023-10-16 23:20:00|32046.8|32031.8|32051.8|32036.8|32051.8|32036.8|32046.8|32031.8|22
1697498700000|2023-10-16 23:25:00|32056.8|32041.8|32066.8|32051.8|32071.8|32056.8|32054.3|32039.3|34
1697499000000|2023-10-16 23:30:00|32069.3|32054.3|32122.8|32115.8|32127.8|32120.8|32069.3|32054.3|15105
1697499300000|2023-10-16 23:35:00|32120.3|32113.3|32117.8|32110.8|32132.8|32125.8|32102.8|32095.8|219
1697499600000|2023-10-16 23:40:00|32120.3|32113.3|32120.3|32113.3|32132.8|32125.8|32115.3|32108.3|293
1697499900000|2023-10-16 23:45:00|32117.8|32110.8|32087.8|32080.8|32122.8|32115.8|32082.8|32075.8|581
1697500200000|2023-10-16 23:50:00|32082.8|32075.8|32072.8|32065.8|32085.3|32078.3|32062.8|32055.8|386
1697500500000|2023-10-16 23:55:00|32075.3|32068.3|32100.3|32093.3|32112.8|32105.8|32067.8|32060.8|313
1697500800000|2023-10-17 00:00:00|32092.8|32085.8|32157.8|32150.8|32192.8|32185.8|32092.8|32085.8|1487
1697501100000|2023-10-17 00:05:00|32155.3|32148.3|32210.3|32203.3|32227.8|32220.8|32122.8|32115.8|1004
1697501400000|2023-10-17 00:10:00|32207.8|32200.8|32217.8|32210.8|32222.8|32215.8|32175.3|32168.3|561
1697501700000|2023-10-17 00:15:00|32222.8|32215.8|32222.8|32215.8|32265.3|32258.3|32217.8|32210.8|1254
1697502000000|2023-10-17 00:20:00|32225.3|32218.3|32187.8|32180.8|32225.3|32218.3|32152.8|32145.8|829
1697502300000|2023-10-17 00:25:00|32190.3|32183.3|32227.8|32220.8|32255.3|32248.3|32190.3|32183.3|621
1697502600000|2023-10-17 00:30:00|32230.3|32223.3|32207.8|32200.8|32262.8|32255.8|32207.8|32200.8|378
1697502900000|2023-10-17 00:35:00|32210.3|32203.3|32202.8|32195.8|32222.8|32215.8|32157.8|32150.8|429
1697503200000|2023-10-17 00:40:00|32205.3|32198.3|32177.8|32170.8|32205.3|32198.3|32167.8|32160.8|351
1697503500000|2023-10-17 00:45:00|32182.8|32175.8|32155.3|32148.3|32190.3|32183.3|32132.8|32125.8|449
1697503800000|2023-10-17 00:50:00|32157.8|32150.8|32112.8|32105.8|32162.8|32155.8|32082.8|32075.8|570
1697504100000|2023-10-17 00:55:00|32110.3|32103.3|32125.3|32118.3|32127.8|32120.8|32092.8|32085.8|370
1697504400000|2023-10-17 01:00:00|32122.8|32115.8|32132.8|32125.8|32162.8|32155.8|32112.8|32105.8|363
1697504700000|2023-10-17 01:05:00|32137.8|32130.8|32102.8|32095.8|32152.8|32145.8|32097.8|32090.8|420
1697505000000|2023-10-17 01:10:00|32100.3|32093.3|32117.8|32110.8|32132.8|32125.8|32072.8|32065.8|520
1697505300000|2023-10-17 01:15:00|32127.8|32120.8|32100.3|32093.3|32142.8|32135.8|32087.8|32080.8|296
1697505600000|2023-10-17 01:20:00|32097.8|32090.8|32087.8|32080.8|32112.8|32105.8|32082.8|32075.8|198
1697505900000|2023-10-17 01:25:00|32090.3|32083.3|32037.8|32030.8|32092.8|32085.8|32027.8|32020.8|447
1697506200000|2023-10-17 01:30:00|32040.3|32033.3|32007.8|32000.8|32055.3|32048.3|31980.3|31973.3|806
1697506500000|2023-10-17 01:35:00|32010.3|32003.3|31962.8|31955.8|32022.8|32015.8|31957.8|31950.8|456
1697506800000|2023-10-17 01:40:00|31960.3|31953.3|31990.3|31983.3|31997.8|31990.8|31952.8|31945.8|338
1697507100000|2023-10-17 01:45:00|31992.8|31985.8|32017.8|32010.8|32020.3|32013.3|31982.8|31975.8|406
1697507400000|2023-10-17 01:50:00|32022.8|32015.8|32007.8|32000.8|32032.8|32025.8|31997.8|31990.8|341
1697507700000|2023-10-17 01:55:00|32002.8|31995.8|31987.8|31980.8|32002.8|31995.8|31972.8|31965.8|236
1697508000000|2023-10-17 02:00:00|31982.8|31975.8|31947.8|31940.8|31987.8|31980.8|31937.8|31930.8|556
1697508300000|2023-10-17 02:05:00|31952.8|31945.8|31927.8|31920.8|31957.8|31950.8|31912.8|31905.8|414
1697508600000|2023-10-17 02:10:00|31922.8|31915.8|31970.3|31963.3|31982.8|31975.8|31922.8|31915.8|221
1697508900000|2023-10-17 02:15:00|31967.8|31960.8|31947.8|31940.8|31972.8|31965.8|31947.8|31940.8|176
1697509200000|2023-10-17 02:20:00|31950.3|31943.3|31947.8|31940.8|31962.8|31955.8|31937.8|31930.8|168
1697509500000|2023-10-17 02:25:00|31945.3|31938.3|31942.8|31935.8|31952.8|31945.8|31932.8|31925.8|107
1697509800000|2023-10-17 02:30:00|31937.8|31930.8|31937.8|31930.8|31962.8|31955.8|31927.8|31920.8|152
1697510100000|2023-10-17 02:35:00|31942.8|31935.8|31932.8|31925.8|31942.8|31935.8|31922.8|31915.8|84
1697510400000|2023-10-17 02:40:00|31935.3|31928.3|31930.3|31923.3|31942.8|31935.8|31927.8|31920.8|72
1697510700000|2023-10-17 02:45:00|31927.8|31920.8|31942.8|31935.8|31945.3|31938.3|31927.8|31920.8|62
1697511000000|2023-10-17 02:50:00|31940.3|31933.3|31942.8|31935.8|31947.8|31940.8|31927.8|31920.8|55
1697511300000|2023-10-17 02:55:00|31940.3|31933.3|31952.8|31945.8|31952.8|31945.8|31927.8|31920.8|128
1697511600000|2023-10-17 03:00:00|31950.3|31943.3|31967.8|31960.8|31977.8|31970.8|31947.8|31940.8|134
1697511900000|2023-10-17 03:05:00|31970.3|31963.3|31977.8|31970.8|31982.8|31975.8|31962.8|31955.8|164
1697512200000|2023-10-17 03:10:00|31980.3|31973.3|31992.8|31985.8|31997.8|31990.8|31967.8|31960.8|109
1697512500000|2023-10-17 03:15:00|31987.8|31980.8|32012.8|32005.8|32017.8|32010.8|31980.3|31973.3|187
1697512800000|2023-10-17 03:20:00|32015.3|32008.3|31987.8|31980.8|32017.8|32010.8|31977.8|31970.8|84
1697513100000|2023-10-17 03:25:00|31985.3|31978.3|31982.8|31975.8|31990.3|31983.3|31977.8|31970.8|60
1697513400000|2023-10-17 03:30:00|31980.3|31973.3|32007.8|32000.8|32012.8|32005.8|31962.8|31955.8|142
1697513700000|2023-10-17 03:35:00|32012.8|32005.8|32002.8|31995.8|32067.8|32060.8|32002.8|31995.8|253
1697514000000|2023-10-17 03:40:00|32005.3|31998.3|31947.8|31940.8|32007.8|32000.8|31947.8|31940.8|213
1697514300000|2023-10-17 03:45:00|31950.3|31943.3|31935.3|31928.3|31952.8|31945.8|31902.8|31895.8|302
1697514600000|2023-10-17 03:50:00|31937.8|31930.8|31952.8|31945.8|31952.8|31945.8|31937.8|31930.8|102
1697514900000|2023-10-17 03:55:00|31957.8|31950.8|32007.8|32000.8|32012.8|32005.8|31957.8|31950.8|143
1697515200000|2023-10-17 04:00:00|32010.3|32003.3|32007.8|32000.8|32012.8|32005.8|31980.3|31973.3|160
1697515500000|2023-10-17 04:05:00|31997.8|31990.8|32027.8|32020.8|32027.8|32020.8|31997.8|31990.8|118
1697515800000|2023-10-17 04:10:00|32030.3|32023.3|32032.8|32025.8|32040.3|32033.3|32017.8|32010.8|218
1697516100000|2023-10-17 04:15:00|32035.3|32028.3|32025.3|32018.3|32042.8|32035.8|32017.8|32010.8|168
1697516400000|2023-10-17 04:20:00|32027.8|32020.8|32007.8|32000.8|32032.8|32025.8|32007.8|32000.8|106
1697516700000|2023-10-17 04:25:00|32005.3|31998.3|31987.8|31980.8|32012.8|32005.8|31982.8|31975.8|122
1697517000000|2023-10-17 04:30:00|31990.3|31983.3|32015.3|32008.3|32022.8|32015.8|31982.8|31975.8|163
1697517300000|2023-10-17 04:35:00|32017.8|32010.8|32017.8|32010.8|32032.8|32025.8|31997.8|31990.8|174
1697517600000|2023-10-17 04:40:00|32020.3|32013.3|32007.8|32000.8|32027.8|32020.8|32002.8|31995.8|133
1697517900000|2023-10-17 04:45:00|32005.3|31998.3|32017.8|32010.8|32025.3|32018.3|31997.8|31990.8|103
1697518200000|2023-10-17 04:50:00|32007.8|32000.8|31977.8|31970.8|32017.8|32010.8|31972.8|31965.8|164
1697518500000|2023-10-17 04:55:00|31972.8|31965.8|31977.8|31970.8|31980.3|31973.3|31940.3|31933.3|299
1697518800000|2023-10-17 05:00:00|31972.8|31965.8|31952.8|31945.8|31972.8|31965.8|31945.3|31938.3|201
1697519100000|2023-10-17 05:05:00|31950.3|31943.3|31967.8|31960.8|31977.8|31970.8|31947.8|31940.8|91
1697519400000|2023-10-17 05:10:00|31965.3|31958.3|31962.8|31955.8|31977.8|31970.8|31962.8|31955.8|150
1697519700000|2023-10-17 05:15:00|31965.3|31958.3|31977.8|31970.8|31985.3|31978.3|31962.8|31955.8|150
1697520000000|2023-10-17 05:20:00|31975.3|31968.3|31982.8|31975.8|31992.8|31985.8|31967.8|31960.8|181
1697520300000|2023-10-17 05:25:00|31977.8|31970.8|31947.8|31940.8|31977.8|31970.8|31947.8|31940.8|256
1697520600000|2023-10-17 05:30:00|31942.8|31935.8|31952.8|31945.8|31957.8|31950.8|31932.8|31925.8|240
1697520900000|2023-10-17 05:35:00|31955.3|31948.3|31962.8|31955.8|31972.8|31965.8|31952.8|31945.8|176
1697521200000|2023-10-17 05:40:00|31965.3|31958.3|32005.3|31998.3|32007.8|32000.8|31962.8|31955.8|147
1697521500000|2023-10-17 05:45:00|32002.8|31995.8|32002.8|31995.8|32007.8|32000.8|31982.8|31975.8|213
1697521800000|2023-10-17 05:50:00|32000.3|31993.3|32012.8|32005.8|32027.8|32020.8|31995.3|31988.3|453
1697522100000|2023-10-17 05:55:00|32010.3|32003.3|32022.8|32015.8|32032.8|32025.8|32002.8|31995.8|1069
1697522400000|2023-10-17 06:00:00|32025.3|32018.3|32007.8|32000.8|32037.8|32030.8|31992.8|31985.8|1548
1697522700000|2023-10-17 06:05:00|32005.3|31998.3|32032.8|32025.8|32042.8|32035.8|32002.8|31995.8|462
1697523000000|2023-10-17 06:10:00|32030.3|32023.3|32037.8|32030.8|32040.3|32033.3|32022.8|32015.8|277
1697523300000|2023-10-17 06:15:00|32040.3|32033.3|32007.8|32000.8|32042.8|32035.8|31997.8|31990.8|296
1697523600000|2023-10-17 06:20:00|32010.3|32003.3|31987.8|31980.8|32010.3|32003.3|31982.8|31975.8|94
1697523900000|2023-10-17 06:25:00|31985.3|31978.3|31992.8|31985.8|31992.8|31985.8|31982.8|31975.8|102
1697524200000|2023-10-17 06:30:00|31990.3|31983.3|31992.8|31985.8|31997.8|31990.8|31987.8|31980.8|117
1697524500000|2023-10-17 06:35:00|31997.8|31990.8|31997.8|31990.8|31997.8|31990.8|31995.3|31988.3|11
1697524800000|2023-10-17 06:40:00|31995.3|31988.3|32007.8|32000.8|32010.3|32003.3|31992.8|31985.8|79
1697525100000|2023-10-17 06:45:00|32005.3|31998.3|32002.8|31995.8|32010.3|32003.3|32000.3|31993.3|15
1697525400000|2023-10-17 06:50:00|32005.3|31998.3|31992.8|31985.8|32005.3|31998.3|31992.8|31985.8|7
1697525700000|2023-10-17 06:55:00|31990.3|31983.3|32000.3|31993.3|32005.3|31998.3|31990.3|31983.3|25
1697526000000|2023-10-17 07:00:00|32002.8|31995.8|32022.8|32015.8|32022.8|32015.8|31995.3|31988.3|45
1697526300000|2023-10-17 07:05:00|32025.3|32018.3|32052.8|32045.8|32057.8|32050.8|32025.3|32018.3|105
1697526600000|2023-10-17 07:10:00|32055.3|32048.3|32042.8|32035.8|32057.8|32050.8|32037.8|32030.8|44
1697526900000|2023-10-17 07:15:00|32040.3|32033.3|32030.3|32023.3|32047.8|32040.8|32022.8|32015.8|49
1697527200000|2023-10-17 07:20:00|32032.8|32025.8|32022.8|32015.8|32037.8|32030.8|32020.3|32013.3|23
1697527500000|2023-10-17 07:25:00|32025.3|32018.3|32027.8|32020.8|32027.8|32020.8|32012.8|32005.8|57
1697527800000|2023-10-17 07:30:00|32022.8|32015.8|32037.8|32030.8|32040.3|32033.3|32012.8|32005.8|111
1697528100000|2023-10-17 07:35:00|32035.3|32028.3|32057.8|32050.8|32057.8|32050.8|32027.8|32020.8|95
1697528400000|2023-10-17 07:40:00|32055.3|32048.3|32082.8|32075.8|32087.8|32080.8|32055.3|32048.3|238
1697528700000|2023-10-17 07:45:00|32087.8|32080.8|32092.8|32085.8|32097.8|32090.8|32077.8|32070.8|105
1697529000000|2023-10-17 07:50:00|32090.3|32083.3|32077.8|32070.8|32092.8|32085.8|32072.8|32065.8|77
1697529300000|2023-10-17 07:55:00|32072.8|32065.8|32075.3|32068.3|32077.8|32070.8|32065.3|32058.3|52
1697529600000|2023-10-17 08:00:00|32072.8|32065.8|32097.8|32090.8|32102.8|32095.8|32062.8|32055.8|110
1697529900000|2023-10-17 08:05:00|32092.8|32085.8|32062.8|32055.8|32102.8|32095.8|32052.8|32045.8|137
1697530200000|2023-10-17 08:10:00|32060.3|32053.3|32082.8|32075.8|32087.8|32080.8|32060.3|32053.3|67
1697530500000|2023-10-17 08:15:00|32080.3|32073.3|32042.8|32035.8|32087.8|32080.8|32027.8|32020.8|116
1697530800000|2023-10-17 08:20:00|32047.8|32040.8|32075.3|32068.3|32077.8|32070.8|32047.8|32040.8|65
1697531100000|2023-10-17 08:25:00|32072.8|32065.8|32057.8|32050.8|32077.8|32070.8|32055.3|32048.3|25
1697531400000|2023-10-17 08:30:00|32060.3|32053.3|32030.3|32023.3|32067.8|32060.8|32025.3|32018.3|78
1697531700000|2023-10-17 08:35:00|32027.8|32020.8|31977.8|31970.8|32027.8|32020.8|31975.3|31968.3|174
1697532000000|2023-10-17 08:40:00|31975.3|31968.3|31987.8|31980.8|31987.8|31980.8|31952.8|31945.8|245
1697532300000|2023-10-17 08:45:00|31985.3|31978.3|31982.8|31975.8|31990.3|31983.3|31970.3|31963.3|130
1697532600000|2023-10-17 08:50:00|31980.3|31973.3|31982.8|31975.8|31992.8|31985.8|31970.3|31963.3|60
1697532900000|2023-10-17 08:55:00|31980.3|31973.3|31982.8|31975.8|31992.8|31985.8|31977.8|31970.8|74
1697533200000|2023-10-17 09:00:00|31980.3|31973.3|32005.3|31998.3|32005.3|31998.3|31972.8|31965.8|45
1697533500000|2023-10-17 09:05:00|32002.8|31995.8|32027.8|32020.8|32032.8|32025.8|32002.8|31995.8|51
1697533800000|2023-10-17 09:10:00|32025.3|32018.3|32022.8|32015.8|32032.8|32025.8|32020.3|32013.3|69
1697534100000|2023-10-17 09:15:00|32027.8|32020.8|32047.8|32040.8|32050.3|32043.3|32022.8|32015.8|48
1697534400000|2023-10-17 09:20:00|32050.3|32043.3|32042.8|32035.8|32052.8|32045.8|32042.8|32035.8|46
1697534700000|2023-10-17 09:25:00|32045.3|32038.3|32032.8|32025.8|32047.8|32040.8|32027.8|32020.8|27
1697535000000|2023-10-17 09:30:00|32030.3|32023.3|32037.8|32030.8|32047.8|32040.8|32027.8|32020.8|15
1697535300000|2023-10-17 09:35:00|32032.8|32025.8|32027.8|32020.8|32042.8|32035.8|32027.8|32020.8|29
1697535600000|2023-10-17 09:40:00|32030.3|32023.3|32017.8|32010.8|32032.8|32025.8|32017.8|32010.8|86
1697535900000|2023-10-17 09:45:00|32020.3|32013.3|32017.8|32010.8|32030.3|32023.3|32012.8|32005.8|80
1697536200000|2023-10-17 09:50:00|32020.3|32013.3|32012.8|32005.8|32022.8|32015.8|32010.3|32003.3|36
1697536500000|2023-10-17 09:55:00|32010.3|32003.3|32030.3|32023.3|32032.8|32025.8|32007.8|32000.8|30
1697536800000|2023-10-17 10:00:00|32027.8|32020.8|32017.8|32010.8|32032.8|32025.8|32015.3|32008.3|9
1697537100000|2023-10-17 10:05:00|32015.3|32008.3|31992.8|31985.8|32017.8|32010.8|31992.8|31985.8|34
1697537400000|2023-10-17 10:10:00|31990.3|31983.3|31992.8|31985.8|32007.8|32000.8|31892.8|31885.8|2341
1697537700000|2023-10-17 10:15:00|31997.8|31990.8|31955.3|31948.3|32002.8|31995.8|31922.8|31915.8|580
1697538000000|2023-10-17 10:20:00|31957.8|31950.8|31977.8|31970.8|31982.8|31975.8|31947.8|31940.8|169
1697538300000|2023-10-17 10:25:00|31972.8|31965.8|31952.8|31945.8|31992.8|31985.8|31947.8|31940.8|159
1697538600000|2023-10-17 10:30:00|31950.3|31943.3|31957.8|31950.8|31960.3|31953.3|31930.3|31923.3|410
1697538900000|2023-10-17 10:35:00|31960.3|31953.3|31957.8|31950.8|31962.8|31955.8|31945.3|31938.3|32
1697539200000|2023-10-17 10:40:00|31955.3|31948.3|31952.8|31945.8|31955.3|31948.3|31937.8|31930.8|30
1697539500000|2023-10-17 10:45:00|31950.3|31943.3|31957.8|31950.8|31962.8|31955.8|31942.8|31935.8|33
1697539800000|2023-10-17 10:50:00|31960.3|31953.3|31967.8|31960.8|31972.8|31965.8|31957.8|31950.8|34
1697540100000|2023-10-17 10:55:00|31970.3|31963.3|31962.8|31955.8|31977.8|31970.8|31962.8|31955.8|74
1697540400000|2023-10-17 11:00:00|31957.8|31950.8|31950.3|31943.3|31970.3|31963.3|31942.8|31935.8|39
1697540700000|2023-10-17 11:05:00|31947.8|31940.8|31935.3|31928.3|31952.8|31945.8|31932.8|31925.8|67
1697541000000|2023-10-17 11:10:00|31932.8|31925.8|31930.3|31923.3|31932.8|31925.8|31920.3|31913.3|116
1697541300000|2023-10-17 11:15:00|31927.8|31920.8|31935.3|31928.3|31947.8|31940.8|31927.8|31920.8|53
1697541600000|2023-10-17 11:20:00|31937.8|31930.8|31932.8|31925.8|31937.8|31930.8|31920.3|31913.3|37
1697541900000|2023-10-17 11:25:00|31935.3|31928.3|31922.8|31915.8|31945.3|31938.3|31905.3|31898.3|106
1697542200000|2023-10-17 11:30:00|31920.3|31913.3|31942.8|31935.8|31942.8|31935.8|31917.8|31910.8|84
1697542500000|2023-10-17 11:35:00|31940.3|31933.3|31957.8|31950.8|31957.8|31950.8|31937.8|31930.8|10
1697542800000|2023-10-17 11:40:00|31960.3|31953.3|31942.8|31935.8|31962.8|31955.8|31937.8|31930.8|40
1697543100000|2023-10-17 11:45:00|31937.8|31930.8|31952.8|31945.8|31955.3|31948.3|31937.8|31930.8|70
1697543400000|2023-10-17 11:50:00|31955.3|31948.3|31952.8|31945.8|31957.8|31950.8|31937.8|31930.8|31
1697543700000|2023-10-17 11:55:00|31950.3|31943.3|31957.8|31950.8|31957.8|31950.8|31947.8|31940.8|10
1697544000000|2023-10-17 12:00:00|31955.3|31948.3|31950.3|31943.3|31967.8|31960.8|31942.8|31935.8|40
1697544300000|2023-10-17 12:05:00|31952.8|31945.8|31932.8|31925.8|31952.8|31945.8|31917.8|31910.8|84
1697544600000|2023-10-17 12:10:00|31930.3|31923.3|31927.8|31920.8|31932.8|31925.8|31917.8|31910.8|82
1697544900000|2023-10-17 12:15:00|31930.3|31923.3|31947.8|31940.8|31947.8|31940.8|31925.3|31918.3|30
1697545200000|2023-10-17 12:20:00|31950.3|31943.3|31952.8|31945.8|31967.8|31960.8|31947.8|31940.8|94
1697545500000|2023-10-17 12:25:00|31957.8|31950.8|31955.3|31948.3|31962.8|31955.8|31947.8|31940.8|28
1697545800000|2023-10-17 12:30:00|31940.3|31933.3|31907.8|31900.8|31945.3|31938.3|31902.8|31895.8|261
1697546100000|2023-10-17 12:35:00|31912.8|31905.8|31897.8|31890.8|31917.8|31910.8|31897.8|31890.8|86
1697546400000|2023-10-17 12:40:00|31895.3|31888.3|31917.8|31910.8|31922.8|31915.8|31895.3|31888.3|41
1697546700000|2023-10-17 12:45:00|31915.3|31908.3|31890.3|31883.3|31917.8|31910.8|31880.3|31873.3|136
1697547000000|2023-10-17 12:50:00|31887.8|31880.8|31867.8|31860.8|31895.3|31888.3|31867.8|31860.8|88
1697547300000|2023-10-17 12:55:00|31872.8|31865.8|31852.8|31845.8|31872.8|31865.8|31852.8|31845.8|200
1697547600000|2023-10-17 13:00:00|31847.8|31840.8|31837.8|31830.8|31862.8|31855.8|31827.8|31820.8|197
1697547900000|2023-10-17 13:05:00|31840.3|31833.3|31855.3|31848.3|31857.8|31850.8|31835.3|31828.3|83
1697548200000|2023-10-17 13:10:00|31852.8|31845.8|31860.3|31853.3|31872.8|31865.8|31850.3|31843.3|74
1697548500000|2023-10-17 13:15:00|31862.8|31855.8|31862.8|31855.8|31865.3|31858.3|31842.8|31835.8|123
1697548800000|2023-10-17 13:20:00|31860.3|31853.3|31852.8|31845.8|31862.8|31855.8|31842.8|31835.8|30
1697549100000|2023-10-17 13:25:00|31850.3|31843.3|31842.8|31835.8|31865.3|31858.3|31837.8|31830.8|128
1697549400000|2023-10-17 13:30:00|31845.3|31838.3|31877.8|31870.8|31877.8|31870.8|31842.8|31835.8|342
1697549700000|2023-10-17 13:35:00|31875.3|31868.3|31912.8|31905.8|31920.3|31913.3|31852.8|31845.8|347
1697550000000|2023-10-17 13:40:00|31915.3|31908.3|31902.8|31895.8|31915.3|31908.3|31877.8|31870.8|463
1697550300000|2023-10-17 13:45:00|31900.3|31893.3|31862.8|31855.8|31907.8|31900.8|31857.8|31850.8|270
1697550600000|2023-10-17 13:50:00|31865.3|31858.3|31822.8|31815.8|31872.8|31865.8|31817.8|31810.8|300
1697550900000|2023-10-17 13:55:00|31825.3|31818.3|31857.8|31850.8|31872.8|31865.8|31822.8|31815.8|277
1697551200000|2023-10-17 14:00:00|31855.3|31848.3|31862.8|31855.8|31885.3|31878.3|31855.3|31848.3|173
1697551500000|2023-10-17 14:05:00|31865.3|31858.3|31962.8|31955.8|31967.8|31960.8|31855.3|31848.3|333
1697551800000|2023-10-17 14:10:00|31965.3|31958.3|32055.3|32048.3|32057.8|32050.8|31957.8|31950.8|767
1697552100000|2023-10-17 14:15:00|32052.8|32045.8|32047.8|32040.8|32060.3|32053.3|32027.8|32020.8|388
1697552400000|2023-10-17 14:20:00|32052.8|32045.8|32052.8|32045.8|32067.8|32060.8|32027.8|32020.8|345
1697552700000|2023-10-17 14:25:00|32047.8|32040.8|32035.3|32028.3|32060.3|32053.3|32017.8|32010.8|286
1697553000000|2023-10-17 14:30:00|32037.8|32030.8|32027.8|32020.8|32037.8|32030.8|31997.8|31990.8|472
1697553300000|2023-10-17 14:35:00|32025.3|32018.3|32077.8|32070.8|32082.8|32075.8|32025.3|32018.3|437
1697553600000|2023-10-17 14:40:00|32072.8|32065.8|32062.8|32055.8|32092.8|32085.8|32050.3|32043.3|280
1697553900000|2023-10-17 14:45:00|32065.3|32058.3|32067.8|32060.8|32087.8|32080.8|32057.8|32050.8|165
1697554200000|2023-10-17 14:50:00|32072.8|32065.8|32045.3|32038.3|32072.8|32065.8|32040.3|32033.3|127
1697554500000|2023-10-17 14:55:00|32047.8|32040.8|32062.8|32055.8|32067.8|32060.8|32042.8|32035.8|155
1697554800000|2023-10-17 15:00:00|32067.8|32060.8|32062.8|32055.8|32072.8|32065.8|32047.8|32040.8|169
1697555100000|2023-10-17 15:05:00|32065.3|32058.3|32042.8|32035.8|32077.8|32070.8|32037.8|32030.8|253
1697555400000|2023-10-17 15:10:00|32040.3|32033.3|32057.8|32050.8|32067.8|32060.8|32040.3|32033.3|290
1697555700000|2023-10-17 15:15:00|32060.3|32053.3|32090.3|32083.3|32090.3|32083.3|32060.3|32053.3|246
1697556000000|2023-10-17 15:20:00|32092.8|32085.8|32067.8|32060.8|32092.8|32085.8|32062.8|32055.8|139
1697556300000|2023-10-17 15:25:00|32065.3|32058.3|32072.8|32065.8|32082.8|32075.8|32057.8|32050.8|145
1697556600000|2023-10-17 15:30:00|32077.8|32070.8|32107.8|32100.8|32112.8|32105.8|32072.8|32065.8|172
1697556900000|2023-10-17 15:35:00|32110.3|32103.3|32132.8|32125.8|32137.8|32130.8|32107.8|32100.8|374
1697557200000|2023-10-17 15:40:00|32137.8|32130.8|32142.8|32135.8|32152.8|32145.8|32127.8|32120.8|106
1697557500000|2023-10-17 15:45:00|32140.3|32133.3|32157.8|32150.8|32157.8|32150.8|32127.8|32120.8|135
1697557800000|2023-10-17 15:50:00|32155.3|32148.3|32147.8|32140.8|32157.8|32150.8|32142.8|32135.8|155
1697558100000|2023-10-17 15:55:00|32150.3|32143.3|32167.8|32160.8|32167.8|32160.8|32147.8|32140.8|131
1697558400000|2023-10-17 16:00:00|32162.8|32155.8|32167.8|32160.8|32187.8|32180.8|32162.8|32155.8|156
1697558700000|2023-10-17 16:05:00|32162.8|32155.8|32165.3|32158.3|32172.8|32165.8|32152.8|32145.8|118
1697559000000|2023-10-17 16:10:00|32167.8|32160.8|32172.8|32165.8|32175.3|32168.3|32157.8|32150.8|78
1697559300000|2023-10-17 16:15:00|32175.3|32168.3|32182.8|32175.8|32187.8|32180.8|32167.8|32160.8|301
1697559600000|2023-10-17 16:20:00|32185.3|32178.3|32217.8|32210.8|32222.8|32215.8|32177.8|32170.8|376
1697559900000|2023-10-17 16:25:00|32212.8|32205.8|32242.8|32235.8|32242.8|32235.8|32212.8|32205.8|195
1697560200000|2023-10-17 16:30:00|32240.3|32233.3|32222.8|32215.8|32242.8|32235.8|32217.8|32210.8|264
1697560500000|2023-10-17 16:35:00|32220.3|32213.3|32227.8|32220.8|32232.8|32225.8|32212.8|32205.8|331
1697560800000|2023-10-17 16:40:00|32225.3|32218.3|32207.8|32200.8|32230.3|32223.3|32207.8|32200.8|277
1697561100000|2023-10-17 16:45:00|32210.3|32203.3|32197.8|32190.8|32212.8|32205.8|32167.8|32160.8|141
1697561400000|2023-10-17 16:50:00|32192.8|32185.8|32192.8|32185.8|32197.8|32190.8|32167.8|32160.8|91
1697561700000|2023-10-17 16:55:00|32197.8|32190.8|32162.8|32155.8|32205.3|32198.3|32147.8|32140.8|219
1697562000000|2023-10-17 17:00:00|32167.8|32160.8|32172.8|32165.8|32187.8|32180.8|32165.3|32158.3|99
1697562300000|2023-10-17 17:05:00|32170.3|32163.3|32162.8|32155.8|32172.8|32165.8|32147.8|32140.8|181
1697562600000|2023-10-17 17:10:00|32165.3|32158.3|32142.8|32135.8|32167.8|32160.8|32142.8|32135.8|48
1697562900000|2023-10-17 17:15:00|32147.8|32140.8|32152.8|32145.8|32155.3|32148.3|32142.8|32135.8|107
1697563200000|2023-10-17 17:20:00|32147.8|32140.8|32137.8|32130.8|32162.8|32155.8|32137.8|32130.8|47
1697563500000|2023-10-17 17:25:00|32140.3|32133.3|32145.3|32138.3|32152.8|32145.8|32137.8|32130.8|32
1697563800000|2023-10-17 17:30:00|32147.8|32140.8|32132.8|32125.8|32147.8|32140.8|32115.3|32108.3|111
1697564100000|2023-10-17 17:35:00|32135.3|32128.3|32122.8|32115.8|32137.8|32130.8|32117.8|32110.8|95
1697564400000|2023-10-17 17:40:00|32120.3|32113.3|32117.8|32110.8|32127.8|32120.8|32107.8|32100.8|53
1697564700000|2023-10-17 17:45:00|32122.8|32115.8|32117.8|32110.8|32122.8|32115.8|32102.8|32095.8|134
1697565000000|2023-10-17 17:50:00|32120.3|32113.3|32082.8|32075.8|32120.3|32113.3|32075.3|32068.3|179
1697565300000|2023-10-17 17:55:00|32077.8|32070.8|32075.3|32068.3|32087.8|32080.8|32067.8|32060.8|66
1697565600000|2023-10-17 18:00:00|32077.8|32070.8|32067.8|32060.8|32082.8|32075.8|32062.8|32055.8|67
1697565900000|2023-10-17 18:05:00|32070.3|32063.3|32072.8|32065.8|32077.8|32070.8|32062.8|32055.8|74
1697566200000|2023-10-17 18:10:00|32070.3|32063.3|32067.8|32060.8|32077.8|32070.8|32060.3|32053.3|72
1697566500000|2023-10-17 18:15:00|32070.3|32063.3|32062.8|32055.8|32087.8|32080.8|32062.8|32055.8|113
1697566800000|2023-10-17 18:20:00|32065.3|32058.3|32080.3|32073.3|32087.8|32080.8|32062.8|32055.8|66
1697567100000|2023-10-17 18:25:00|32082.8|32075.8|32075.3|32068.3|32087.8|32080.8|32067.8|32060.8|55
1697567400000|2023-10-17 18:30:00|32072.8|32065.8|32077.8|32070.8|32082.8|32075.8|32062.8|32055.8|44
1697567700000|2023-10-17 18:35:00|32080.3|32073.3|32100.3|32093.3|32102.8|32095.8|32072.8|32065.8|56
1697568000000|2023-10-17 18:40:00|32097.8|32090.8|32097.8|32090.8|32112.8|32105.8|32092.8|32085.8|67
1697568300000|2023-10-17 18:45:00|32100.3|32093.3|32105.3|32098.3|32117.8|32110.8|32085.3|32078.3|73
1697568600000|2023-10-17 18:50:00|32107.8|32100.8|32037.8|32030.8|32107.8|32100.8|32032.8|32025.8|70
1697568900000|2023-10-17 18:55:00|32035.3|32028.3|32047.8|32040.8|32067.8|32060.8|32027.8|32020.8|170
1697569200000|2023-10-17 19:00:00|32045.3|32038.3|32052.8|32045.8|32062.8|32055.8|32037.8|32030.8|77
1697569500000|2023-10-17 19:05:00|32055.3|32048.3|32062.8|32055.8|32067.8|32060.8|32035.3|32028.3|106
1697569800000|2023-10-17 19:10:00|32065.3|32058.3|32072.8|32065.8|32077.8|32070.8|32057.8|32050.8|56
1697570100000|2023-10-17 19:15:00|32075.3|32068.3|32082.8|32075.8|32087.8|32080.8|32067.8|32060.8|60
1697570400000|2023-10-17 19:20:00|32080.3|32073.3|32087.8|32080.8|32097.8|32090.8|32077.8|32070.8|36
1697570700000|2023-10-17 19:25:00|32090.3|32083.3|32097.8|32090.8|32102.8|32095.8|32087.8|32080.8|54
1697571000000|2023-10-17 19:30:00|32100.3|32093.3|32077.8|32070.8|32102.8|32095.8|32077.8|32070.8|49
1697571300000|2023-10-17 19:35:00|32080.3|32073.3|32077.8|32070.8|32087.8|32080.8|32072.8|32065.8|25
1697571600000|2023-10-17 19:40:00|32080.3|32073.3|32070.3|32063.3|32087.8|32080.8|32062.8|32055.8|103
1697571900000|2023-10-17 19:45:00|32067.8|32060.8|32072.8|32065.8|32077.8|32070.8|32057.8|32050.8|43
1697572200000|2023-10-17 19:50:00|32075.3|32068.3|32097.8|32090.8|32100.3|32093.3|32067.8|32060.8|150
1697572500000|2023-10-17 19:55:00|32102.8|32095.8|32117.8|32110.8|32122.8|32115.8|32097.8|32090.8|218
1697572800000|2023-10-17 20:00:00|32112.8|32105.8|32117.8|32110.8|32122.8|32115.8|32112.8|32105.8|99
1697573100000|2023-10-17 20:05:00|32115.3|32108.3|32112.8|32105.8|32117.8|32110.8|32102.8|32095.8|42
1697573400000|2023-10-17 20:10:00|32110.3|32103.3|32112.8|32105.8|32112.8|32105.8|32107.8|32100.8|12
1697573700000|2023-10-17 20:15:00|32115.3|32108.3|32112.8|32105.8|32115.3|32108.3|32112.8|32105.8|14
1697574000000|2023-10-17 20:20:00|32115.3|32108.3|32115.3|32108.3|32115.3|32108.3|32112.8|32105.8|5
1697574300000|2023-10-17 20:25:00|32112.8|32105.8|32120.3|32113.3|32120.3|32113.3|32112.8|32105.8|3
1697574600000|2023-10-17 20:30:00|32122.8|32115.8|32122.8|32115.8|32135.3|32128.3|32122.8|32115.8|24
1697574900000|2023-10-17 20:35:00|32125.3|32118.3|32132.8|32125.8|32132.8|32125.8|32122.8|32115.8|1
1697575200000|2023-10-17 20:40:00|32135.3|32128.3|32132.8|32125.8|32135.3|32128.3|32132.8|32125.8|4
1697575500000|2023-10-17 20:45:00|32127.8|32120.8|32127.8|32120.8|32127.8|32120.8|32127.8|32120.8|12
1697575800000|2023-10-17 20:50:00|32125.3|32118.3|32117.8|32110.8|32125.3|32118.3|32117.8|32110.8|38
1697576100000|2023-10-17 20:55:00|32115.3|32108.3|32131.8|32116.8|32134.3|32125.8|32115.3|32108.3|48
1697576400000|2023-10-17 21:00:00|32129.3|32114.3|32144.3|32129.3|32144.3|32129.3|32126.8|32111.8|0
1697576700000|2023-10-17 21:05:00|32146.8|32131.8|32149.3|32134.3|32149.3|32134.3|32146.8|32131.8|2
1697577000000|2023-10-17 21:10:00|32146.8|32131.8|32159.4|32129.4|32159.4|32136.8|32146.8|32128.2|18784
1697577300000|2023-10-17 21:15:00|32159.7|32129.7|32158.5|32128.5|32159.7|32129.7|32156|32126|0
1697577600000|2023-10-17 21:20:00|32158.2|32128.2|32159.7|32129.7|32162.3|32132.3|32157.9|32127.9|0
1697577900000|2023-10-17 21:25:00|32161.2|32131.2|32161.3|32131.3|32161.3|32131.3|32160.7|32130.7|0
1697578200000|2023-10-17 21:30:00|32159.2|32129.2|32163.1|32133.1|32163.4|32133.4|32159.2|32129.2|0
1697578500000|2023-10-17 21:35:00|32162.1|32132.1|32159|32129|32162.1|32132.1|32157.1|32127.1|0
1697578800000|2023-10-17 21:40:00|32158.4|32128.4|32156.5|32126.5|32158.8|32128.8|32156.2|32126.2|0
1697579100000|2023-10-17 21:45:00|32156.4|32126.4|32157.3|32127.3|32157.3|32127.3|32156.4|32126.4|0
1697579400000|2023-10-17 21:50:00|32157.1|32127.1|32155.7|32125.7|32157.4|32127.4|32155.6|32125.6|0
1697579700000|2023-10-17 21:55:00|32156.2|32126.2|32154.7|32124.7|32156.5|32126.5|32154.7|32124.7|0
1697580000000|2023-10-17 22:00:00|32154.1|32124.1|32091.8|32076.8|32155.2|32125.2|32091.8|32076.8|32
1697580600000|2023-10-17 22:10:00|32094.3|32079.3|32091.8|32076.8|32094.3|32079.3|32091.8|32076.8|1
1697580900000|2023-10-17 22:15:00|||||||||1
1697581200000|2023-10-17 22:20:00|||||||||2
1697581800000|2023-10-17 22:30:00|32094.3|32079.3|32094.3|32079.3|32094.3|32079.3|32094.3|32079.3|1
1697582100000|2023-10-17 22:35:00|32091.8|32076.8|32091.8|32076.8|32091.8|32076.8|32091.8|32076.8|0
1697582400000|2023-10-17 22:40:00|32086.8|32071.8|32089.3|32074.3|32089.3|32074.3|32086.8|32071.8|2
1697582700000|2023-10-17 22:45:00|32086.8|32071.8|32089.3|32074.3|32089.3|32074.3|32086.8|32071.8|1
1697583000000|2023-10-17 22:50:00|32086.8|32071.8|32096.8|32081.8|32096.8|32081.8|32086.8|32071.8|11
1697583300000|2023-10-17 22:55:00|32091.8|32076.8|32091.8|32076.8|32094.3|32079.3|32091.8|32076.8|7
1697583600000|2023-10-17 23:00:00|32094.3|32079.3|32106.8|32091.8|32106.8|32091.8|32081.8|32066.8|18
1697583900000|2023-10-17 23:05:00|32109.3|32094.3|32111.8|32096.8|32114.3|32099.3|32106.8|32091.8|9
1697584200000|2023-10-17 23:10:00|32109.3|32094.3|32109.3|32094.3|32109.3|32094.3|32109.3|32094.3|4
1697584500000|2023-10-17 23:15:00|32111.8|32096.8|32106.8|32091.8|32111.8|32096.8|32106.8|32091.8|8
1697584800000|2023-10-17 23:20:00|32104.3|32089.3|32099.3|32084.3|32106.8|32091.8|32099.3|32084.3|12
1697585100000|2023-10-17 23:25:00|32096.8|32081.8|32089.3|32074.3|32096.8|32081.8|32084.3|32069.3|7
1697585400000|2023-10-17 23:30:00|32091.8|32076.8|32092.8|32085.8|32107.8|32100.8|32080.3|32073.3|16039
1697585700000|2023-10-17 23:35:00|32087.8|32080.8|32107.8|32100.8|32112.8|32105.8|32087.8|32080.8|98
1697586000000|2023-10-17 23:40:00|32112.8|32105.8|32122.8|32115.8|32132.8|32125.8|32112.8|32105.8|114
1697586300000|2023-10-17 23:45:00|32120.3|32113.3|32102.8|32095.8|32135.3|32128.3|32097.8|32090.8|178
1697586600000|2023-10-17 23:50:00|32105.3|32098.3|32080.3|32073.3|32122.8|32115.8|32077.8|32070.8|177
1697586900000|2023-10-17 23:55:00|32085.3|32078.3|32042.8|32035.8|32100.3|32093.3|32042.8|32035.8|126
1697587200000|2023-10-18 00:00:00|32027.8|32020.8|32010.3|32003.3|32047.8|32040.8|31992.8|31985.8|808
1697587500000|2023-10-18 00:05:00|32012.8|32005.8|31952.8|31945.8|32022.8|32015.8|31942.8|31935.8|672
1697587800000|2023-10-18 00:10:00|31955.3|31948.3|31922.8|31915.8|31982.8|31975.8|31917.8|31910.8|491
1697588100000|2023-10-18 00:15:00|31920.3|31913.3|31962.8|31955.8|31965.3|31958.3|31912.8|31905.8|452
1697588400000|2023-10-18 00:20:00|31960.3|31953.3|32022.8|32015.8|32047.8|32040.8|31955.3|31948.3|464
1697588700000|2023-10-18 00:25:00|32027.8|32020.8|31977.8|31970.8|32042.8|32035.8|31977.8|31970.8|311
1697589000000|2023-10-18 00:30:00|31980.3|31973.3|31947.8|31940.8|31982.8|31975.8|31935.3|31928.3|402
1697589300000|2023-10-18 00:35:00|31952.8|31945.8|31942.8|31935.8|31972.8|31965.8|31922.8|31915.8|355
1697589600000|2023-10-18 00:40:00|31945.3|31938.3|31947.8|31940.8|31957.8|31950.8|31930.3|31923.3|295
1697589900000|2023-10-18 00:45:00|31945.3|31938.3|31917.8|31910.8|31945.3|31938.3|31905.3|31898.3|268
1697590200000|2023-10-18 00:50:00|31915.3|31908.3|31872.8|31865.8|31917.8|31910.8|31872.8|31865.8|339
1697590500000|2023-10-18 00:55:00|31875.3|31868.3|31907.8|31900.8|31917.8|31910.8|31872.8|31865.8|349
1697590800000|2023-10-18 01:00:00|31902.8|31895.8|31917.8|31910.8|31932.8|31925.8|31892.8|31885.8|330
1697591100000|2023-10-18 01:05:00|31915.3|31908.3|31892.8|31885.8|31917.8|31910.8|31870.3|31863.3|291
1697591400000|2023-10-18 01:10:00|31897.8|31890.8|31922.8|31915.8|31927.8|31920.8|31897.8|31890.8|275
1697591700000|2023-10-18 01:15:00|31927.8|31920.8|31942.8|31935.8|31952.8|31945.8|31920.3|31913.3|229
1697592000000|2023-10-18 01:20:00|31947.8|31940.8|31952.5|31945.5|31957.8|31950.8|31917.8|31910.8|172
1697592300000|2023-10-18 01:25:00|31950|31943|31987.5|31980.5|31992.5|31985.5|31945|31938|387
1697592600000|2023-10-18 01:30:00|31992.5|31985.5|31937.5|31930.5|32022.5|32015.5|31935|31928|862
1697592900000|2023-10-18 01:35:00|31935|31928|31892.5|31885.5|31945|31938|31882.5|31875.5|389
1697593200000|2023-10-18 01:40:00|31897.5|31890.5|31887.5|31880.5|31907.5|31900.5|31877.5|31870.5|219
1697593500000|2023-10-18 01:45:00|31890|31883|31922.5|31915.5|31925|31918|31887.5|31880.5|192
1697593800000|2023-10-18 01:50:00|31917.5|31910.5|31927.5|31920.5|31945|31938|31907.5|31900.5|163
1697594100000|2023-10-18 01:55:00|31925|31918|31922.5|31915.5|31942.5|31935.5|31920|31913|84
1697594400000|2023-10-18 02:00:00|31927.5|31920.5|32022.5|32015.5|32032.5|32025.5|31927.5|31920.5|580
1697594700000|2023-10-18 02:05:00|32025|32018|31977.5|31970.5|32030|32023|31967.5|31960.5|161
1697595000000|2023-10-18 02:10:00|31980|31973|31952.5|31945.5|31987.5|31980.5|31947.5|31940.5|157
1697595300000|2023-10-18 02:15:00|31955|31948|31962.5|31955.5|31980|31973|31952.5|31945.5|173
1697595600000|2023-10-18 02:20:00|31965|31958|31952.5|31945.5|31967.5|31960.5|31945|31938|149
1697595900000|2023-10-18 02:25:00|31955|31948|31977.5|31970.5|31977.5|31970.5|31952.5|31945.5|101
1697596200000|2023-10-18 02:30:00|31975|31968|31972.5|31965.5|31992.5|31985.5|31967.5|31960.5|118
1697596500000|2023-10-18 02:35:00|31970|31963|31967.5|31960.5|31982.5|31975.5|31962.5|31955.5|72
1697596800000|2023-10-18 02:40:00|31962.5|31955.5|31927.5|31920.5|31967.5|31960.5|31927.5|31920.5|134
1697597100000|2023-10-18 02:45:00|31930|31923|31972.5|31965.5|31972.5|31965.5|31917.5|31910.5|132
1697597400000|2023-10-18 02:50:00|31975|31968|31985|31978|31987.5|31980.5|31970|31963|69
1697597700000|2023-10-18 02:55:00|31987.5|31980.5|31987.5|31980.5|31992.5|31985.5|31977.5|31970.5|41
1697598000000|2023-10-18 03:00:00|31992.5|31985.5|31987.5|31980.5|32017.5|32010.5|31987.5|31980.5|134
1697598300000|2023-10-18 03:05:00|31985|31978|31995|31988|31995|31988|31972.5|31965.5|65
1697598600000|2023-10-18 03:10:00|31997.5|31990.5|31972.5|31965.5|32000|31993|31967.5|31960.5|82
1697598900000|2023-10-18 03:15:00|31975|31968|31952.5|31945.5|31980|31973|31952.5|31945.5|52
1697599200000|2023-10-18 03:20:00|31955|31948|31942.5|31935.5|31967.5|31960.5|31940|31933|195
1697599500000|2023-10-18 03:25:00|31947.5|31940.5|31950|31943|31957.5|31950.5|31942.5|31935.5|65
1697599800000|2023-10-18 03:30:00|31947.5|31940.5|31897.5|31890.5|31947.5|31940.5|31875|31868|431
1697600100000|2023-10-18 03:35:00|31895|31888|31907.5|31900.5|31930|31923|31892.5|31885.5|153
1697600400000|2023-10-18 03:40:00|31905|31898|31917.5|31910.5|31922.5|31915.5|31897.5|31890.5|126
1697600700000|2023-10-18 03:45:00|31920|31913|31925|31918|31937.5|31930.5|31915|31908|92
1697601000000|2023-10-18 03:50:00|31927.5|31920.5|31952.5|31945.5|31955|31948|31925|31918|121
1697601300000|2023-10-18 03:55:00|31950|31943|31957.5|31950.5|31967.5|31960.5|31947.5|31940.5|73
1697601600000|2023-10-18 04:00:00|31955|31948|31957.5|31950.5|31967.5|31960.5|31952.5|31945.5|82
1697601900000|2023-10-18 04:05:00|31955|31948|31967.5|31960.5|31977.5|31970.5|31945|31938|98
1697602200000|2023-10-18 04:10:00|31972.5|31965.5|31987.5|31980.5|31992.5|31985.5|31965|31958|120
1697602500000|2023-10-18 04:15:00|31985|31978|32007.5|32000.5|32012.5|32005.5|31985|31978|110
1697602800000|2023-10-18 04:20:00|32010|32003|32017.5|32010.5|32037.5|32030.5|32007.5|32000.5|174
1697603100000|2023-10-18 04:25:00|32015|32008|32007.5|32000.5|32017.5|32010.5|32007.5|32000.5|86
1697603400000|2023-10-18 04:30:00|32010|32003|32007.5|32000.5|32030|32023|32000|31993|136
1697603700000|2023-10-18 04:35:00|32010|32003|32025|32018|32027.5|32020.5|32007.5|32000.5|176
1697604000000|2023-10-18 04:40:00|32027.5|32020.5|32057.5|32050.5|32057.5|32050.5|32022.5|32015.5|204
1697604300000|2023-10-18 04:45:00|32065|32058|32092.5|32085.5|32102.5|32095.5|32062.5|32055.5|317
1697604600000|2023-10-18 04:50:00|32087.5|32080.5|32052.5|32045.5|32087.5|32080.5|32052.5|32045.5|217
1697604900000|2023-10-18 04:55:00|32055|32048|32005|31998|32057.5|32050.5|32002.5|31995.5|250
1697605200000|2023-10-18 05:00:00|32002.5|31995.5|32007.5|32000.5|32022.5|32015.5|31975|31968|480
1697605500000|2023-10-18 05:05:00|32005|31998|32017.5|32010.5|32032.5|32025.5|32000|31993|259
1697605800000|2023-10-18 05:10:00|32015|32008|32017.5|32010.5|32022.5|32015.5|32007.5|32000.5|144
1697606100000|2023-10-18 05:15:00|32015|32008|32022.5|32015.5|32032.5|32025.5|32012.5|32005.5|149
1697606400000|2023-10-18 05:20:00|32020|32013|32022.5|32015.5|32042.5|32035.5|32012.5|32005.5|173
1697606700000|2023-10-18 05:25:00|32020|32013|32032.5|32025.5|32037.5|32030.5|32015|32008|151
1697607000000|2023-10-18 05:30:00|32030|32023|32047.5|32040.5|32067.5|32060.5|32030|32023|208
1697607300000|2023-10-18 05:35:00|32045|32038|32087.5|32080.5|32097.5|32090.5|32040|32033|219
1697607600000|2023-10-18 05:40:00|32085|32078|32062.5|32055.5|32087.5|32080.5|32057.5|32050.5|102
1697607900000|2023-10-18 05:45:00|32067.5|32060.5|32087.5|32080.5|32107.5|32100.5|32067.5|32060.5|221
1697608200000|2023-10-18 05:50:00|32082.5|32075.5|32097.5|32090.5|32107.5|32100.5|32082.5|32075.5|383
1697608500000|2023-10-18 05:55:00|32102.5|32095.5|32077.5|32070.5|32107.5|32100.5|32072.5|32065.5|523
1697608800000|2023-10-18 06:00:00|32072.5|32065.5|32047.5|32040.5|32072.5|32065.5|32030|32023|1241
1697609100000|2023-10-18 06:05:00|32045|32038|32042.5|32035.5|32047.5|32040.5|32032.5|32025.5|451
1697609400000|2023-10-18 06:10:00|32040|32033|32042.5|32035.5|32047.5|32040.5|32022.5|32015.5|230
1697609700000|2023-10-18 06:15:00|32040|32033|32020|32013|32047.5|32040.5|32020|32013|75
1697610000000|2023-10-18 06:20:00|32017.5|32010.5|32020|32013|32027.5|32020.5|32007.5|32000.5|54
1697610300000|2023-10-18 06:25:00|32017.5|32010.5|32032.5|32025.5|32035|32028|32015|32008|94
1697610600000|2023-10-18 06:30:00|32035|32028|32037.5|32030.5|32037.5|32030.5|32027.5|32020.5|35
1697610900000|2023-10-18 06:35:00|32040|32033|32037.5|32030.5|32047.5|32040.5|32037.5|32030.5|10
1697611200000|2023-10-18 06:40:00|32040|32033|32027.5|32020.5|32047.5|32040.5|32022.5|32015.5|22
1697611500000|2023-10-18 06:45:00|32022.5|32015.5|32022.5|32015.5|32025|32018|32017.5|32010.5|3
1697611800000|2023-10-18 06:50:00|32020|32013|32017.5|32010.5|32022.5|32015.5|32015|32008|35
1697612100000|2023-10-18 06:55:00|32022.5|32015.5|31987.5|31980.5|32022.5|32015.5|31982.5|31975.5|109
1697612400000|2023-10-18 07:00:00|31985|31978|31985|31978|32005|31998|31977.5|31970.5|38
1697612700000|2023-10-18 07:05:00|31987.5|31980.5|32005|31998|32005|31998|31982.5|31975.5|92
1697613000000|2023-10-18 07:10:00|32002.5|31995.5|32002.5|31995.5|32010|32003|31982.5|31975.5|80
1697613300000|2023-10-18 07:15:00|32000|31993|31967.5|31960.5|32002.5|31995.5|31967.5|31960.5|51
1697613600000|2023-10-18 07:20:00|31970|31963|31947.5|31940.5|31972.5|31965.5|31945|31938|86
1697613900000|2023-10-18 07:25:00|31950|31943|31965|31958|31967.5|31960.5|31942.5|31935.5|102
1697614200000|2023-10-18 07:30:00|31967.5|31960.5|32000|31993|32002.5|31995.5|31962.5|31955.5|235
1697614500000|2023-10-18 07:35:00|31997.5|31990.5|32002.5|31995.5|32007.5|32000.5|31987.5|31980.5|97
1697614800000|2023-10-18 07:40:00|32005|31998|32005|31998|32012.5|32005.5|31982.5|31975.5|49
1697615100000|2023-10-18 07:45:00|32007.5|32000.5|32002.5|31995.5|32015|32008|31992.5|31985.5|29
1697615400000|2023-10-18 07:50:00|32000|31993|32002.5|31995.5|32007.5|32000.5|31970|31963|76
1697615700000|2023-10-18 07:55:00|32007.5|32000.5|32007.5|32000.5|32015|32008|32002.5|31995.5|65
1697616000000|2023-10-18 08:00:00|32010|32003|32000|31993|32015|32008|31987.5|31980.5|57
1697616300000|2023-10-18 08:05:00|31997.5|31990.5|32012.5|32005.5|32017.5|32010.5|31995|31988|39
1697616600000|2023-10-18 08:10:00|32017.5|32010.5|32002.5|31995.5|32027.5|32020.5|32002.5|31995.5|38
1697616900000|2023-10-18 08:15:00|32005|31998|31987.5|31980.5|32022.5|32015.5|31982.5|31975.5|210
1697617200000|2023-10-18 08:20:00|31990|31983|32022.5|32015.5|32030|32023|31987.5|31980.5|38
1697617500000|2023-10-18 08:25:00|32020|32013|32017.5|32010.5|32025|32018|32007.5|32000.5|22
1697617800000|2023-10-18 08:30:00|32020|32013|32017.5|32010.5|32027.5|32020.5|32007.5|32000.5|57
1697618100000|2023-10-18 08:35:00|32015|32008|32037.5|32030.5|32040|32033|32007.5|32000.5|45
1697618400000|2023-10-18 08:40:00|32042.5|32035.5|32052.5|32045.5|32057.5|32050.5|32042.5|32035.5|136
1697618700000|2023-10-18 08:45:00|32055|32048|32065|32058|32072.5|32065.5|32045|32038|61
1697619000000|2023-10-18 08:50:00|32062.5|32055.5|32057.5|32050.5|32075|32068|32057.5|32050.5|72
1697619300000|2023-10-18 08:55:00|32055|32048|32057.5|32050.5|32065|32058|32052.5|32045.5|68
1697619600000|2023-10-18 09:00:00|32055|32048|32052.5|32045.5|32065|32058|32047.5|32040.5|16
1697619900000|2023-10-18 09:05:00|32055|32048|32057.5|32050.5|32067.5|32060.5|32037.5|32030.5|130
1697620200000|2023-10-18 09:10:00|32062.5|32055.5|32060|32053|32067.5|32060.5|32052.5|32045.5|28
1697620500000|2023-10-18 09:15:00|32057.5|32050.5|32057.5|32050.5|32067.5|32060.5|32050|32043|29
1697620800000|2023-10-18 09:20:00|32060|32053|32052.5|32045.5|32062.5|32055.5|32050|32043|14
1697621100000|2023-10-18 09:25:00|32050|32043|32017.5|32010.5|32052.5|32045.5|32012.5|32005.5|42
1697621400000|2023-10-18 09:30:00|32015|32008|31987.5|31980.5|32017.5|32010.5|31975|31968|83
1697621700000|2023-10-18 09:35:00|31990|31983|31985|31978|31995|31988|31980|31973|50
1697622000000|2023-10-18 09:40:00|31987.5|31980.5|31972.5|31965.5|31987.5|31980.5|31965|31958|40
1697622300000|2023-10-18 09:45:00|31970|31963|31977.5|31970.5|31987.5|31980.5|31965|31958|59
1697622600000|2023-10-18 09:50:00|31982.5|31975.5|31977.5|31970.5|31982.5|31975.5|31965|31958|18
1697622900000|2023-10-18 09:55:00|31975|31968|31962.5|31955.5|31977.5|31970.5|31962.5|31955.5|35
1697623200000|2023-10-18 10:00:00|31960|31953|31957.5|31950.5|31967.5|31960.5|31952.5|31945.5|129
1697623500000|2023-10-18 10:05:00|31955|31948|31962.5|31955.5|31962.5|31955.5|31942.5|31935.5|64
1697623800000|2023-10-18 10:10:00|31960|31953|31942.5|31935.5|31962.5|31955.5|31937.5|31930.5|82
1697624100000|2023-10-18 10:15:00|31940|31933|31950|31943|31952.5|31945.5|31935|31928|62
1697624400000|2023-10-18 10:20:00|31947.5|31940.5|31922.5|31915.5|31952.5|31945.5|31912.5|31905.5|121
1697624700000|2023-10-18 10:25:00|31925|31918|31917.5|31910.5|31927.5|31920.5|31900|31893|188
1697625000000|2023-10-18 10:30:00|31915|31908|31922.5|31915.5|31927.5|31920.5|31912.5|31905.5|118
1697625300000|2023-10-18 10:35:00|31920|31913|31915|31908|31925|31918|31912.5|31905.5|34
1697625600000|2023-10-18 10:40:00|31912.5|31905.5|31907.5|31900.5|31917.5|31910.5|31897.5|31890.5|33
1697625900000|2023-10-18 10:45:00|31905|31898|31897.5|31890.5|31910|31903|31892.5|31885.5|44
1697626200000|2023-10-18 10:50:00|31902.5|31895.5|31907.5|31900.5|31910|31903|31897.5|31890.5|50
1697626500000|2023-10-18 10:55:00|31910|31903|31912.5|31905.5|31917.5|31910.5|31905|31898|56
1697626800000|2023-10-18 11:00:00|31907.5|31900.5|31937.5|31930.5|31937.5|31930.5|31907.5|31900.5|134
1697627100000|2023-10-18 11:05:00|31940|31933|31952.5|31945.5|31957.5|31950.5|31937.5|31930.5|65
1697627400000|2023-10-18 11:10:00|31950|31943|31917.5|31910.5|31957.5|31950.5|31917.5|31910.5|44
1697627700000|2023-10-18 11:15:00|31922.5|31915.5|31912.5|31905.5|31925|31918|31907.5|31900.5|33
1697628000000|2023-10-18 11:20:00|31917.5|31910.5|31907.5|31900.5|31917.5|31910.5|31902.5|31895.5|28
1697628300000|2023-10-18 11:25:00|31905|31898|31927.5|31920.5|31932.5|31925.5|31905|31898|34
1697628600000|2023-10-18 11:30:00|31925|31918|31937.5|31930.5|31940|31933|31917.5|31910.5|10
1697628900000|2023-10-18 11:35:00|31940|31933|31942.5|31935.5|31952.5|31945.5|31937.5|31930.5|44
1697629200000|2023-10-18 11:40:00|31940|31933|31937.5|31930.5|31952.5|31945.5|31932.5|31925.5|27
1697629500000|2023-10-18 11:45:00|31940|31933|31940|31933|31947.5|31940.5|31937.5|31930.5|25
1697629800000|2023-10-18 11:50:00|31942.5|31935.5|31952.5|31945.5|31957.5|31950.5|31940|31933|28
1697630100000|2023-10-18 11:55:00|31950|31943|31967.5|31960.5|31967.5|31960.5|31950|31943|56
1697630400000|2023-10-18 12:00:00|31965|31958|31960|31953|31972.5|31965.5|31955|31948|62
1697630700000|2023-10-18 12:05:00|31962.5|31955.5|31972.5|31965.5|31977.5|31970.5|31960|31953|22
1697631000000|2023-10-18 12:10:00|31975|31968|31975|31968|31977.5|31970.5|31962.5|31955.5|75
1697631300000|2023-10-18 12:15:00|31977.5|31970.5|31987.5|31980.5|31990|31983|31972.5|31965.5|47
1697631600000|2023-10-18 12:20:00|31985|31978|31977.5|31970.5|31995|31988|31977.5|31970.5|70
1697631900000|2023-10-18 12:25:00|31980|31973|31977.5|31970.5|31985|31978|31977.5|31970.5|19
1697632200000|2023-10-18 12:30:00|31980|31973|31965|31958|31992.5|31985.5|31962.5|31955.5|68
1697632500000|2023-10-18 12:35:00|31967.5|31960.5|31947.5|31940.5|31970|31963|31947.5|31940.5|41
1697632800000|2023-10-18 12:40:00|31952.5|31945.5|31942.5|31935.5|31955|31948|31942.5|31935.5|39
1697633100000|2023-10-18 12:45:00|31937.5|31930.5|31927.5|31920.5|31937.5|31930.5|31922.5|31915.5|134
1697633400000|2023-10-18 12:50:00|31930|31923|31907.5|31900.5|31930|31923|31902.5|31895.5|61
1697633700000|2023-10-18 12:55:00|31912.5|31905.5|31912.5|31905.5|31922.5|31915.5|31910|31903|102
1697634000000|2023-10-18 13:00:00|31917.5|31910.5|31937.5|31930.5|31947.5|31940.5|31907.5|31900.5|59
1697634300000|2023-10-18 13:05:00|31940|31933|31927.5|31920.5|31947.5|31940.5|31920|31913|80
1697634600000|2023-10-18 13:10:00|31932.5|31925.5|31937.5|31930.5|31937.5|31930.5|31927.5|31920.5|20
1697634900000|2023-10-18 13:15:00|31935|31928|31927.5|31920.5|31937.5|31930.5|31920|31913|15
1697635200000|2023-10-18 13:20:00|31930|31923|31937.5|31930.5|31937.5|31930.5|31922.5|31915.5|12
1697635500000|2023-10-18 13:25:00|31935|31928|31925|31918|31935|31928|31922.5|31915.5|20
1697635800000|2023-10-18 13:30:00|31927.5|31920.5|31952.5|31945.5|31962.5|31955.5|31917.5|31910.5|327
1697636100000|2023-10-18 13:35:00|31947.5|31940.5|31912.5|31905.5|31952.5|31945.5|31897.5|31890.5|303
1697636400000|2023-10-18 13:40:00|31910|31903|31882.5|31875.5|31912.5|31905.5|31877.5|31870.5|216
1697636700000|2023-10-18 13:45:00|31877.5|31870.5|31890|31883|31910|31903|31862.5|31855.5|220
1697637000000|2023-10-18 13:50:00|31892.5|31885.5|31882.5|31875.5|31892.5|31885.5|31867.5|31860.5|99
1697637300000|2023-10-18 13:55:00|31885|31878|31885|31878|31907.5|31900.5|31872.5|31865.5|202
1697637600000|2023-10-18 14:00:00|31882.5|31875.5|31862.5|31855.5|31887.5|31880.5|31817.5|31810.5|278
1697637900000|2023-10-18 14:05:00|31860|31853|31877.5|31870.5|31912.5|31905.5|31852.5|31845.5|333
1697638200000|2023-10-18 14:10:00|31880|31873|31862.5|31855.5|31887.5|31880.5|31852.5|31845.5|140
1697638500000|2023-10-18 14:15:00|31860|31853|31915|31908|31917.5|31910.5|31845|31838|248
1697638800000|2023-10-18 14:20:00|31917.5|31910.5|31927.5|31920.5|31932.5|31925.5|31910|31903|350
1697639100000|2023-10-18 14:25:00|31930|31923|31837.5|31830.5|31930|31923|31835|31828|176
1697639400000|2023-10-18 14:30:00|31832.5|31825.5|31800|31793|31837.5|31830.5|31790|31783|375
1697639700000|2023-10-18 14:35:00|31797.5|31790.5|31785|31778|31810|31803|31777.5|31770.5|211
1697640000000|2023-10-18 14:40:00|31782.5|31775.5|31807.5|31800.5|31810|31803|31772.5|31765.5|123
1697640300000|2023-10-18 14:45:00|31802.5|31795.5|31802.5|31795.5|31817.5|31810.5|31792.5|31785.5|195
1697640600000|2023-10-18 14:50:00|31800|31793|31767.5|31760.5|31802.5|31795.5|31767.5|31760.5|191
1697640900000|2023-10-18 14:55:00|31770|31763|31782.5|31775.5|31792.5|31785.5|31767.5|31760.5|180
1697641200000|2023-10-18 15:00:00|31780|31773|31815|31808|31822.5|31815.5|31777.5|31770.5|208
1697641500000|2023-10-18 15:05:00|31812.5|31805.5|31787.5|31780.5|31817.5|31810.5|31782.5|31775.5|173
1697641800000|2023-10-18 15:10:00|31785|31778|31797.5|31790.5|31802.5|31795.5|31777.5|31770.5|185
1697642100000|2023-10-18 15:15:00|31795|31788|31805|31798|31815|31808|31790|31783|109
1697642400000|2023-10-18 15:20:00|31807.5|31800.5|31782.5|31775.5|31807.5|31800.5|31777.5|31770.5|193
1697642700000|2023-10-18 15:25:00|31785|31778|31782.5|31775.5|31812.5|31805.5|31777.5|31770.5|133
1697643000000|2023-10-18 15:30:00|31780|31773|31772.5|31765.5|31790|31783|31772.5|31765.5|107
1697643300000|2023-10-18 15:35:00|31770|31763|31782.5|31775.5|31792.5|31785.5|31757.5|31750.5|493
1697643600000|2023-10-18 15:40:00|31777.5|31770.5|31752.5|31745.5|31787.5|31780.5|31747.5|31740.5|151
1697643900000|2023-10-18 15:45:00|31757.5|31750.5|31742.5|31735.5|31757.5|31750.5|31737.5|31730.5|194
1697644200000|2023-10-18 15:50:00|31745|31738|31747.5|31740.5|31765|31758|31742.5|31735.5|35
1697644500000|2023-10-18 15:55:00|31750|31743|31742.5|31735.5|31767.5|31760.5|31742.5|31735.5|54
1697644800000|2023-10-18 16:00:00|31745|31738|31767.5|31760.5|31772.5|31765.5|31725|31718|181
1697645100000|2023-10-18 16:05:00|31765|31758|31775|31768|31775|31768|31737.5|31730.5|150
1697645400000|2023-10-18 16:10:00|31772.5|31765.5|31737.5|31730.5|31777.5|31770.5|31732.5|31725.5|76
1697645700000|2023-10-18 16:15:00|31735|31728|31707.5|31700.5|31745|31738|31700|31693|406
1697646000000|2023-10-18 16:20:00|31702.5|31695.5|31697.5|31690.5|31712.5|31705.5|31687.5|31680.5|280
1697646300000|2023-10-18 16:25:00|31702.5|31695.5|31697.5|31690.5|31712.5|31705.5|31690|31683|155
1697646600000|2023-10-18 16:30:00|31702.5|31695.5|31697.5|31690.5|31712.5|31705.5|31692.5|31685.5|33
1697646900000|2023-10-18 16:35:00|31700|31693|31692.5|31685.5|31712.5|31705.5|31687.5|31680.5|30
1697647200000|2023-10-18 16:40:00|31695|31688|31712.5|31705.5|31722.5|31715.5|31692.5|31685.5|94
1697647500000|2023-10-18 16:45:00|31710|31703|31695|31688|31717.5|31710.5|31692.5|31685.5|69
1697647800000|2023-10-18 16:50:00|31692.5|31685.5|31687.5|31680.5|31697.5|31690.5|31682.5|31675.5|108
1697648100000|2023-10-18 16:55:00|31690|31683|31687.5|31680.5|31692.5|31685.5|31680|31673|68
1697648400000|2023-10-18 17:00:00|31685|31678|31755|31748|31757.5|31750.5|31660|31653|295
1697648700000|2023-10-18 17:05:00|31752.5|31745.5|31762.5|31755.5|31767.5|31760.5|31737.5|31730.5|174
1697649000000|2023-10-18 17:10:00|31757.5|31750.5|31767.5|31760.5|31777.5|31770.5|31752.5|31745.5|147
1697649300000|2023-10-18 17:15:00|31772.5|31765.5|31767.5|31760.5|31782.5|31775.5|31762.5|31755.5|95
1697649600000|2023-10-18 17:20:00|31765|31758|31757.5|31750.5|31772.5|31765.5|31752.5|31745.5|43
1697649900000|2023-10-18 17:25:00|31760|31753|31757.5|31750.5|31767.5|31760.5|31747.5|31740.5|31
1697650200000|2023-10-18 17:30:00|31752.5|31745.5|31712.5|31705.5|31757.5|31750.5|31712.5|31705.5|116
1697650500000|2023-10-18 17:35:00|31710|31703|31692.5|31685.5|31712.5|31705.5|31682.5|31675.5|275
1697650800000|2023-10-18 17:40:00|31695|31688|31702.5|31695.5|31707.5|31700.5|31685|31678|79
1697651100000|2023-10-18 17:45:00|31700|31693|31717.5|31710.5|31720|31713|31687.5|31680.5|111
1697651400000|2023-10-18 17:50:00|31715|31708|31735|31728|31737.5|31730.5|31715|31708|78
1697651700000|2023-10-18 17:55:00|31737.5|31730.5|31757.5|31750.5|31767.5|31760.5|31730|31723|67
1697652000000|2023-10-18 18:00:00|31755|31748|31752.5|31745.5|31762.5|31755.5|31737.5|31730.5|50
1697652300000|2023-10-18 18:05:00|31755|31748|31767.5|31760.5|31787.5|31780.5|31742.5|31735.5|93
1697652600000|2023-10-18 18:10:00|31770|31763|31752.5|31745.5|31770|31763|31745|31738|91
1697652900000|2023-10-18 18:15:00|31750|31743|31732.5|31725.5|31752.5|31745.5|31727.5|31720.5|68
1697653200000|2023-10-18 18:20:00|31730|31723|31737.5|31730.5|31742.5|31735.5|31727.5|31720.5|70
1697653500000|2023-10-18 18:25:00|31735|31728|31732.5|31725.5|31737.5|31730.5|31717.5|31710.5|48
1697653800000|2023-10-18 18:30:00|31730|31723|31732.5|31725.5|31747.5|31740.5|31722.5|31715.5|63
1697654100000|2023-10-18 18:35:00|31727.5|31720.5|31712.5|31705.5|31732.5|31725.5|31712.5|31705.5|35
1697654400000|2023-10-18 18:40:00|31715|31708|31707.5|31700.5|31722.5|31715.5|31697.5|31690.5|93
1697654700000|2023-10-18 18:45:00|31705|31698|31687.5|31680.5|31710|31703|31685|31678|66
1697655000000|2023-10-18 18:50:00|31685|31678|31672.5|31665.5|31687.5|31680.5|31667.5|31660.5|82
1697655300000|2023-10-18 18:55:00|31675|31668|31677.5|31670.5|31687.5|31680.5|31667.5|31660.5|126
1697655600000|2023-10-18 19:00:00|31675|31668|31657.5|31650.5|31677.5|31670.5|31657.5|31650.5|88
1697655900000|2023-10-18 19:05:00|31660|31653|31647.5|31640.5|31665|31658|31642.5|31635.5|95
1697656200000|2023-10-18 19:10:00|31645|31638|31647.5|31640.5|31655|31648|31642.5|31635.5|62
1697656500000|2023-10-18 19:15:00|31642.5|31635.5|31647.5|31640.5|31662.5|31655.5|31637.5|31630.5|92
1697656800000|2023-10-18 19:20:00|31650|31643|31662.5|31655.5|31667.5|31660.5|31647.5|31640.5|48
1697657100000|2023-10-18 19:25:00|31657.5|31650.5|31637.5|31630.5|31662.5|31655.5|31627.5|31620.5|65
1697657400000|2023-10-18 19:30:00|31635|31628|31650|31643|31652.5|31645.5|31635|31628|35
1697657700000|2023-10-18 19:35:00|31647.5|31640.5|31632.5|31625.5|31652.5|31645.5|31632.5|31625.5|12
1697658000000|2023-10-18 19:40:00|31630|31623|31627.5|31620.5|31637.5|31630.5|31625|31618|76
1697658300000|2023-10-18 19:45:00|31625|31618|31602.5|31595.5|31625|31618|31592.5|31585.5|385
1697658600000|2023-10-18 19:50:00|31607.5|31600.5|31637.5|31630.5|31637.5|31630.5|31607.5|31600.5|184
1697658900000|2023-10-18 19:55:00|31642.5|31635.5|31640|31633|31652.5|31645.5|31637.5|31630.5|369
1697659200000|2023-10-18 20:00:00|31642.5|31635.5|31645|31638|31662.5|31655.5|31637.5|31630.5|305
1697659500000|2023-10-18 20:05:00|31642.5|31635.5|31657.5|31650.5|31665|31658|31642.5|31635.5|64
1697659800000|2023-10-18 20:10:00|31655|31648|31657.5|31650.5|31662.5|31655.5|31652.5|31645.5|55
1697660100000|2023-10-18 20:15:00|31655|31648|31647.5|31640.5|31657.5|31650.5|31647.5|31640.5|143
1697660400000|2023-10-18 20:20:00|31650|31643|31647.5|31640.5|31657.5|31650.5|31647.5|31640.5|26
1697660700000|2023-10-18 20:25:00|31645|31638|31647.5|31640.5|31657.5|31650.5|31645|31638|10
1697661000000|2023-10-18 20:30:00|31650|31643|31647.5|31640.5|31655|31648|31647.5|31640.5|3
1697661300000|2023-10-18 20:35:00|31645|31638|31642.5|31635.5|31647.5|31640.5|31642.5|31635.5|4
1697661600000|2023-10-18 20:40:00|31637.5|31630.5|31637.5|31630.5|31637.5|31630.5|31632.5|31625.5|57
1697661900000|2023-10-18 20:45:00|31642.5|31635.5|31647.5|31640.5|31652.5|31645.5|31642.5|31635.5|45
1697662200000|2023-10-18 20:50:00|31645|31638|31652.5|31645.5|31652.5|31645.5|31642.5|31635.5|83
1697662500000|2023-10-18 20:55:00|31650|31643|31656.5|31641.5|31659|31650.5|31647.5|31636.5|94
1697662800000|2023-10-18 21:00:00|31659|31644|31664|31649|31669|31654|31646.5|31631.5|4
1697663100000|2023-10-18 21:05:00|31666.5|31651.5|31669|31654|31669|31654|31666.5|31651.5|2
1697663400000|2023-10-18 21:10:00|31666.5|31651.5|31676.8|31646.8|31676.8|31651.5|31661.5|31645.7|14964
1697663700000|2023-10-18 21:15:00|31676.9|31646.9|31682|31652|31682|31652|31676.8|31646.8|0
1697664000000|2023-10-18 21:20:00|31682.8|31652.8|31682.1|31652.1|31683.2|31653.2|31681.5|31651.5|0
1697664300000|2023-10-18 21:25:00|31682|31652|31681.3|31651.3|31682.2|31652.2|31681.3|31651.3|0
1697664600000|2023-10-18 21:30:00|31681.6|31651.6|31680.3|31650.3|31681.6|31651.6|31678.3|31648.3|0
1697664900000|2023-10-18 21:35:00|31680.2|31650.2|31674.1|31644.1|31680.2|31650.2|31671.5|31641.5|0
1697665200000|2023-10-18 21:40:00|31674.3|31644.3|31675.2|31645.2|31676.7|31646.7|31673.3|31643.3|0
1697665500000|2023-10-18 21:45:00|31675|31645|31674.2|31644.2|31675.1|31645.1|31672.1|31642.1|0
1697665800000|2023-10-18 21:50:00|31674|31644|31673.2|31643.2|31674|31644|31672|31642|0
1697666100000|2023-10-18 21:55:00|31673.9|31643.9|31671.4|31641.4|31674.5|31644.5|31671.1|31641.1|0
1697666400000|2023-10-18 22:00:00|31665.6|31635.6|31649|31634|31668.9|31641.5|31649|31629.9|25
1697666700000|2023-10-18 22:05:00|31646.5|31631.5|31646.5|31631.5|31646.5|31631.5|31644|31629|1
1697667000000|2023-10-18 22:10:00|31644|31629|31646.5|31631.5|31646.5|31631.5|31641.5|31626.5|4
1697667300000|2023-10-18 22:15:00|31644|31629|31631.5|31616.5|31646.5|31631.5|31631.5|31616.5|62
1697667600000|2023-10-18 22:20:00|31626.5|31611.5|31621.5|31606.5|31626.5|31611.5|31621.5|31606.5|26
1697667900000|2023-10-18 22:25:00|31624|31609|31636.5|31621.5|31636.5|31621.5|31624|31609|6
1697668200000|2023-10-18 22:30:00|31639|31624|31654|31639|31661.5|31646.5|31639|31624|73
1697668500000|2023-10-18 22:35:00|31651.5|31636.5|31651.5|31636.5|31651.5|31636.5|31649|31634|0
1697668800000|2023-10-18 22:40:00|31656.5|31641.5|31654|31639|31656.5|31641.5|31651.5|31636.5|1
1697669100000|2023-10-18 22:45:00|31656.5|31641.5|31656.5|31641.5|31656.5|31641.5|31654|31639|5
1697669400000|2023-10-18 22:50:00|31654|31639|31644|31629|31656.5|31641.5|31644|31629|3
1697669700000|2023-10-18 22:55:00|31641.5|31626.5|31611.5|31596.5|31641.5|31626.5|31609|31594|41
1697670000000|2023-10-18 23:00:00|31606.5|31591.5|31614|31599|31629|31614|31606.5|31591.5|20
1697670300000|2023-10-18 23:05:00|31611.5|31596.5|31609|31594|31614|31599|31609|31594|11
1697670600000|2023-10-18 23:10:00|31606.5|31591.5|31606.5|31591.5|31614|31599|31601.5|31586.5|13
1697670900000|2023-10-18 23:15:00|31614|31599|31619|31604|31619|31604|31614|31599|3
1697671200000|2023-10-18 23:20:00|31616.5|31601.5|31624|31609|31629|31614|31616.5|31601.5|8
1697671500000|2023-10-18 23:25:00|31626.5|31611.5|31629|31614|31629|31614|31626.5|31611.5|0
1697671800000|2023-10-18 23:30:00|31626.5|31611.5|31582.5|31575.5|31626.5|31618|31575|31568|12925
1697672100000|2023-10-18 23:35:00|31587.5|31580.5|31562.5|31555.5|31587.5|31580.5|31552.5|31545.5|220
1697672400000|2023-10-18 23:40:00|31555|31548|31540|31533|31572.5|31565.5|31527.5|31520.5|483
1697672700000|2023-10-18 23:45:00|31530|31523|31530|31523|31532.5|31525.5|31497.5|31490.5|472
1697673000000|2023-10-18 23:50:00|31532.5|31525.5|31507.5|31500.5|31542.5|31535.5|31497.5|31490.5|338
1697673300000|2023-10-18 23:55:00|31505|31498|31535|31528|31537.5|31530.5|31502.5|31495.5|267
1697673600000|2023-10-19 00:00:00|31537.5|31530.5|31515|31508|31557.5|31550.5|31502.5|31495.5|1120
1697673900000|2023-10-19 00:05:00|31517.5|31510.5|31562.5|31555.5|31597.5|31590.5|31505|31498|649
1697674200000|2023-10-19 00:10:00|31570|31563|31597.5|31590.5|31605|31598|31565|31558|545
1697674500000|2023-10-19 00:15:00|31595|31588|31597.5|31590.5|31622.5|31615.5|31552.5|31545.5|475
1697674800000|2023-10-19 00:20:00|31602.5|31595.5|31567.5|31560.5|31622.5|31615.5|31565|31558|377
1697675100000|2023-10-19 00:25:00|31562.5|31555.5|31617.5|31610.5|31622.5|31615.5|31557.5|31550.5|398
1697675400000|2023-10-19 00:30:00|31615|31608|31542.5|31535.5|31615|31608|31542.5|31535.5|278
1697675700000|2023-10-19 00:35:00|31540|31533|31550|31543|31555|31548|31520|31513|336
1697676000000|2023-10-19 00:40:00|31552.5|31545.5|31562.5|31555.5|31577.5|31570.5|31547.5|31540.5|157
1697676300000|2023-10-19 00:45:00|31560|31553|31612.5|31605.5|31622.5|31615.5|31557.5|31550.5|312
1697676600000|2023-10-19 00:50:00|31617.5|31610.5|31660|31653|31662.5|31655.5|31610|31603|367
1697676900000|2023-10-19 00:55:00|31662.5|31655.5|31647.5|31640.5|31662.5|31655.5|31642.5|31635.5|196
1697677200000|2023-10-19 01:00:00|31652.5|31645.5|31642.5|31635.5|31652.5|31645.5|31622.5|31615.5|170
1697677500000|2023-10-19 01:05:00|31647.5|31640.5|31657.5|31650.5|31657.5|31650.5|31627.5|31620.5|184
1697677800000|2023-10-19 01:10:00|31662.5|31655.5|31657.5|31650.5|31672.5|31665.5|31642.5|31635.5|150
1697678100000|2023-10-19 01:15:00|31652.5|31645.5|31657.5|31650.5|31657.5|31650.5|31632.5|31625.5|123
1697678400000|2023-10-19 01:20:00|31662.5|31655.5|31592.5|31585.5|31662.5|31655.5|31592.5|31585.5|266
1697678700000|2023-10-19 01:25:00|31590|31583|31582.5|31575.5|31602.5|31595.5|31552.5|31545.5|373
1697679000000|2023-10-19 01:30:00|31577.5|31570.5|31585|31578|31592.5|31585.5|31562.5|31555.5|226
1697679300000|2023-10-19 01:35:00|31582.5|31575.5|31557.5|31550.5|31587.5|31580.5|31542.5|31535.5|267
1697679600000|2023-10-19 01:40:00|31547.5|31540.5|31517.5|31510.5|31547.5|31540.5|31492.5|31485.5|643
1697679900000|2023-10-19 01:45:00|31522.5|31515.5|31485|31478|31532.5|31525.5|31462.5|31455.5|528
1697680200000|2023-10-19 01:50:00|31482.5|31475.5|31492.5|31485.5|31512.5|31505.5|31477.5|31470.5|300
1697680500000|2023-10-19 01:55:00|31495|31488|31487.5|31480.5|31507.5|31500.5|31485|31478|150
1697680800000|2023-10-19 02:00:00|31490|31483|31497.5|31490.5|31502.5|31495.5|31480|31473|136
1697681100000|2023-10-19 02:05:00|31500|31493|31512.5|31505.5|31522.5|31515.5|31470|31463|338
1697681400000|2023-10-19 02:10:00|31515|31508|31487.5|31480.5|31517.5|31510.5|31477.5|31470.5|185
1697681700000|2023-10-19 02:15:00|31490|31483|31452.5|31445.5|31490|31483|31447.5|31440.5|152
1697682000000|2023-10-19 02:20:00|31457.5|31450.5|31480|31473|31492.5|31485.5|31447.5|31440.5|183
1697682300000|2023-10-19 02:25:00|31482.5|31475.5|31475|31468|31487.5|31480.5|31470|31463|106
1697682600000|2023-10-19 02:30:00|31477.5|31470.5|31457.5|31450.5|31477.5|31470.5|31447.5|31440.5|143
1697682900000|2023-10-19 02:35:00|31455|31448|31452.5|31445.5|31462.5|31455.5|31445|31438|116
1697683200000|2023-10-19 02:40:00|31450|31443|31452.5|31445.5|31457.5|31450.5|31447.5|31440.5|37
1697683500000|2023-10-19 02:45:00|31457.5|31450.5|31465|31458|31472.5|31465.5|31452.5|31445.5|79
1697683800000|2023-10-19 02:50:00|31467.5|31460.5|31462.5|31455.5|31470|31463|31457.5|31450.5|85
1697684100000|2023-10-19 02:55:00|31460|31453|31447.5|31440.5|31462.5|31455.5|31435|31428|109
1697684400000|2023-10-19 03:00:00|31450|31443|31442.5|31435.5|31452.5|31445.5|31437.5|31430.5|174
1697684700000|2023-10-19 03:05:00|31445|31438|31437.5|31430.5|31452.5|31445.5|31435|31428|62
1697685000000|2023-10-19 03:10:00|31440|31433|31437.5|31430.5|31447.5|31440.5|31427.5|31420.5|129
1697685300000|2023-10-19 03:15:00|31435|31428|31432.5|31425.5|31437.5|31430.5|31422.5|31415.5|157
1697685600000|2023-10-19 03:20:00|31435|31428|31417.5|31410.5|31437.5|31430.5|31417.5|31410.5|105
1697685900000|2023-10-19 03:25:00|31420|31413|31427.5|31420.5|31427.5|31420.5|31412.5|31405.5|215
1697686200000|2023-10-19 03:30:00|31422.5|31415.5|31417.5|31410.5|31432.5|31425.5|31397.5|31390.5|630
1697686500000|2023-10-19 03:35:00|31420|31413|31440|31433|31452.5|31445.5|31420|31413|234
1697686800000|2023-10-19 03:40:00|31442.5|31435.5|31432.5|31425.5|31452.5|31445.5|31422.5|31415.5|336
1697687100000|2023-10-19 03:45:00|31430|31423|31427.5|31420.5|31430|31423|31417.5|31410.5|142
1697687400000|2023-10-19 03:50:00|31430|31423|31457.5|31450.5|31462.5|31455.5|31422.5|31415.5|258
1697687700000|2023-10-19 03:55:00|31452.5|31445.5|31437.5|31430.5|31452.5|31445.5|31432.5|31425.5|90
1697688000000|2023-10-19 04:00:00|31432.5|31425.5|31442.5|31435.5|31447.5|31440.5|31422.5|31415.5|207
1697688300000|2023-10-19 04:05:00|31445|31438|31440|31433|31450|31443|31435|31428|121
1697688600000|2023-10-19 04:10:00|31442.5|31435.5|31462.5|31455.5|31467.5|31460.5|31437.5|31430.5|157
1697688900000|2023-10-19 04:15:00|31465|31458|31477.5|31470.5|31477.5|31470.5|31462.5|31455.5|136
1697689200000|2023-10-19 04:20:00|31472.5|31465.5|31502.5|31495.5|31512.5|31505.5|31470|31463|289
1697689500000|2023-10-19 04:25:00|31500|31493|31527.5|31520.5|31532.5|31525.5|31500|31493|173
1697689800000|2023-10-19 04:30:00|31522.5|31515.5|31502.5|31495.5|31545|31538|31482.5|31475.5|325
1697690100000|2023-10-19 04:35:00|31500|31493|31515|31508|31532.5|31525.5|31500|31493|143
1697690400000|2023-10-19 04:40:00|31512.5|31505.5|31522.5|31515.5|31522.5|31515.5|31505|31498|111
1697690700000|2023-10-19 04:45:00|31520|31513|31527.5|31520.5|31527.5|31520.5|31502.5|31495.5|100
1697691000000|2023-10-19 04:50:00|31525|31518|31522.5|31515.5|31527.5|31520.5|31507.5|31500.5|130
1697691300000|2023-10-19 04:55:00|31525|31518|31537.5|31530.5|31545|31538|31525|31518|100
1697691600000|2023-10-19 05:00:00|31535|31528|31497.5|31490.5|31542.5|31535.5|31492.5|31485.5|188
1697691900000|2023-10-19 05:05:00|31500|31493|31502.5|31495.5|31512.5|31505.5|31497.5|31490.5|202
1697692200000|2023-10-19 05:10:00|31505|31498|31502.5|31495.5|31512.5|31505.5|31492.5|31485.5|131
1697692500000|2023-10-19 05:15:00|31497.5|31490.5|31487.5|31480.5|31507.5|31500.5|31487.5|31480.5|189
1697692800000|2023-10-19 05:20:00|31492.5|31485.5|31452.5|31445.5|31492.5|31485.5|31432.5|31425.5|294
1697693100000|2023-10-19 05:25:00|31455|31448|31472.5|31465.5|31487.5|31480.5|31452.5|31445.5|174
1697693400000|2023-10-19 05:30:00|31475|31468|31487.5|31480.5|31507.5|31500.5|31467.5|31460.5|348
1697693700000|2023-10-19 05:35:00|31482.5|31475.5|31477.5|31470.5|31497.5|31490.5|31472.5|31465.5|253
1697694000000|2023-10-19 05:40:00|31482.5|31475.5|31485|31478|31497.5|31490.5|31472.5|31465.5|188
1697694300000|2023-10-19 05:45:00|31487.5|31480.5|31452.5|31445.5|31487.5|31480.5|31447.5|31440.5|437
1697694600000|2023-10-19 05:50:00|31445|31438|31457.5|31450.5|31462.5|31455.5|31437.5|31430.5|639
1697694900000|2023-10-19 05:55:00|31462.5|31455.5|31452.5|31445.5|31467.5|31460.5|31432.5|31425.5|1302
1697695200000|2023-10-19 06:00:00|31442.5|31435.5|31437.5|31430.5|31457.5|31450.5|31422.5|31415.5|1822
1697695500000|2023-10-19 06:05:00|31432.5|31425.5|31427.5|31420.5|31437.5|31430.5|31412.5|31405.5|1062
1697695800000|2023-10-19 06:10:00|31432.5|31425.5|31412.5|31405.5|31437.5|31430.5|31400|31393|682
1697696100000|2023-10-19 06:15:00|31410|31403|31447.5|31440.5|31452.5|31445.5|31410|31403|326
1697696400000|2023-10-19 06:20:00|31450|31443|31447.5|31440.5|31462.5|31455.5|31442.5|31435.5|143
1697696700000|2023-10-19 06:25:00|31442.5|31435.5|31442.5|31435.5|31447.5|31440.5|31432.5|31425.5|55
1697697000000|2023-10-19 06:30:00|31440|31433|31432.5|31425.5|31442.5|31435.5|31432.5|31425.5|57
1697697300000|2023-10-19 06:35:00|31430|31423|31437.5|31430.5|31437.5|31430.5|31420|31413|138
1697697600000|2023-10-19 06:40:00|31432.5|31425.5|31432.5|31425.5|31437.5|31430.5|31432.5|31425.5|50
1697697900000|2023-10-19 06:45:00|31427.5|31420.5|31427.5|31420.5|31430|31423|31417.5|31410.5|98
1697698200000|2023-10-19 06:50:00|31430|31423|31425|31418|31432.5|31425.5|31417.5|31410.5|30
1697698500000|2023-10-19 06:55:00|31427.5|31420.5|31437.5|31430.5|31445|31438|31427.5|31420.5|20
1697698800000|2023-10-19 07:00:00|31432.5|31425.5|31445|31438|31447.5|31440.5|31417.5|31410.5|160
1697699100000|2023-10-19 07:05:00|31447.5|31440.5|31455|31448|31457.5|31450.5|31430|31423|359
1697699400000|2023-10-19 07:10:00|31457.5|31450.5|31447.5|31440.5|31465|31458|31437.5|31430.5|110
1697699700000|2023-10-19 07:15:00|31445|31438|31475|31468|31477.5|31470.5|31427.5|31420.5|307
1697700000000|2023-10-19 07:20:00|31477.5|31470.5|31465|31458|31502.5|31495.5|31462.5|31455.5|296
1697700300000|2023-10-19 07:25:00|31462.5|31455.5|31452.5|31445.5|31477.5|31470.5|31447.5|31440.5|160
1697700600000|2023-10-19 07:30:00|31457.5|31450.5|31435|31428|31467.5|31460.5|31435|31428|248
1697700900000|2023-10-19 07:35:00|31437.5|31430.5|31442.5|31435.5|31462.5|31455.5|31425|31418|274
1697701200000|2023-10-19 07:40:00|31445|31438|31422.5|31415.5|31455|31448|31410|31403|188
1697701500000|2023-10-19 07:45:00|31420|31413|31377.5|31370.5|31430|31423|31372.5|31365.5|453
1697701800000|2023-10-19 07:50:00|31375|31368|31392.5|31385.5|31392.5|31385.5|31362.5|31355.5|142
1697702100000|2023-10-19 07:55:00|31395|31388|31397.5|31390.5|31412.5|31405.5|31382.5|31375.5|306
1697702400000|2023-10-19 08:00:00|31395|31388|31430|31423|31430|31423|31395|31388|680
1697702700000|2023-10-19 08:05:00|31427.5|31420.5|31437.5|31430.5|31452.5|31445.5|31412.5|31405.5|186
1697703000000|2023-10-19 08:10:00|31435|31428|31417.5|31410.5|31442.5|31435.5|31410|31403|117
1697703300000|2023-10-19 08:15:00|31415|31408|31442.5|31435.5|31455|31448|31407.5|31400.5|92
1697703600000|2023-10-19 08:20:00|31445|31438|31457.5|31450.5|31460|31453|31442.5|31435.5|45
1697703900000|2023-10-19 08:25:00|31455|31448|31462.5|31455.5|31472.5|31465.5|31450|31443|38
1697704200000|2023-10-19 08:30:00|31465|31458|31452.5|31445.5|31470|31463|31447.5|31440.5|74
1697704500000|2023-10-19 08:35:00|31457.5|31450.5|31422.5|31415.5|31465|31458|31422.5|31415.5|173
1697704800000|2023-10-19 08:40:00|31425|31418|31447.5|31440.5|31452.5|31445.5|31422.5|31415.5|207
1697705100000|2023-10-19 08:45:00|31445|31438|31417.5|31410.5|31452.5|31445.5|31417.5|31410.5|28
1697705400000|2023-10-19 08:50:00|31422.5|31415.5|31440|31433|31442.5|31435.5|31412.5|31405.5|24
1697705700000|2023-10-19 08:55:00|31437.5|31430.5|31427.5|31420.5|31437.5|31430.5|31427.5|31420.5|73
1697706000000|2023-10-19 09:00:00|31430|31423|31447.5|31440.5|31447.5|31440.5|31415|31408|70
1697706300000|2023-10-19 09:05:00|31445|31438|31457.5|31450.5|31457.5|31450.5|31432.5|31425.5|30
1697706600000|2023-10-19 09:10:00|31460|31453|31460|31453|31470|31463|31457.5|31450.5|40
1697706900000|2023-10-19 09:15:00|31462.5|31455.5|31460|31453|31467.5|31460.5|31447.5|31440.5|27
1697707200000|2023-10-19 09:20:00|31457.5|31450.5|31462.5|31455.5|31472.5|31465.5|31447.5|31440.5|51
1697707500000|2023-10-19 09:25:00|31460|31453|31470|31463|31477.5|31470.5|31455|31448|41
1697707800000|2023-10-19 09:30:00|31467.5|31460.5|31495|31488|31502.5|31495.5|31467.5|31460.5|29
1697708100000|2023-10-19 09:35:00|31492.5|31485.5|31502.5|31495.5|31507.5|31500.5|31492.5|31485.5|43
1697708400000|2023-10-19 09:40:00|31505|31498|31517.5|31510.5|31522.5|31515.5|31497.5|31490.5|122
1697708700000|2023-10-19 09:45:00|31520|31513|31515|31508|31535|31528|31507.5|31500.5|196
1697709000000|2023-10-19 09:50:00|31512.5|31505.5|31542.5|31535.5|31542.5|31535.5|31510|31503|259
1697709300000|2023-10-19 09:55:00|31545|31538|31562.5|31555.5|31567.5|31560.5|31545|31538|315
1697709600000|2023-10-19 10:00:00|31565|31558|31552.5|31545.5|31567.5|31560.5|31542.5|31535.5|112
1697709900000|2023-10-19 10:05:00|31555|31548|31552.5|31545.5|31562.5|31555.5|31547.5|31540.5|54
1697710200000|2023-10-19 10:10:00|31550|31543|31547.5|31540.5|31552.5|31545.5|31532.5|31525.5|146
1697710500000|2023-10-19 10:15:00|31545|31538|31550|31543|31560|31553|31545|31538|47
1697710800000|2023-10-19 10:20:00|31547.5|31540.5|31552.5|31545.5|31560|31553|31542.5|31535.5|104
1697711100000|2023-10-19 10:25:00|31550|31543|31562.5|31555.5|31562.5|31555.5|31537.5|31530.5|48
1697711400000|2023-10-19 10:30:00|31560|31553|31572.5|31565.5|31572.5|31565.5|31557.5|31550.5|67
1697711700000|2023-10-19 10:35:00|31570|31563|31567.5|31560.5|31572.5|31565.5|31557.5|31550.5|69
1697712000000|2023-10-19 10:40:00|31570|31563|31572.5|31565.5|31582.5|31575.5|31567.5|31560.5|75
1697712300000|2023-10-19 10:45:00|31575|31568|31572.5|31565.5|31577.5|31570.5|31567.5|31560.5|58
1697712600000|2023-10-19 10:50:00|31570|31563|31562.5|31555.5|31572.5|31565.5|31562.5|31555.5|33
1697712900000|2023-10-19 10:55:00|31565|31558|31562.5|31555.5|31567.5|31560.5|31560|31553|28
1697713200000|2023-10-19 11:00:00|31560|31553|31542.5|31535.5|31567.5|31560.5|31542.5|31535.5|111
1697713500000|2023-10-19 11:05:00|31540|31533|31532.5|31525.5|31542.5|31535.5|31517.5|31510.5|64
1697713800000|2023-10-19 11:10:00|31530|31523|31522.5|31515.5|31542.5|31535.5|31517.5|31510.5|70
1697714100000|2023-10-19 11:15:00|31525|31518|31525|31518|31532.5|31525.5|31517.5|31510.5|55
1697714400000|2023-10-19 11:20:00|31527.5|31520.5|31517.5|31510.5|31532.5|31525.5|31517.5|31510.5|159
1697714700000|2023-10-19 11:25:00|31520|31513|31525|31518|31527.5|31520.5|31515|31508|53
1697715000000|2023-10-19 11:30:00|31527.5|31520.5|31510|31503|31527.5|31520.5|31507.5|31500.5|48
1697715300000|2023-10-19 11:35:00|31512.5|31505.5|31510|31503|31512.5|31505.5|31502.5|31495.5|28
1697715600000|2023-10-19 11:40:00|31512.5|31505.5|31512.5|31505.5|31532.5|31525.5|31507.5|31500.5|83
1697715900000|2023-10-19 11:45:00|31515|31508|31527.5|31520.5|31532.5|31525.5|31510|31503|82
1697716200000|2023-10-19 11:50:00|31530|31523|31517.5|31510.5|31532.5|31525.5|31512.5|31505.5|210
1697716500000|2023-10-19 11:55:00|31515|31508|31527.5|31520.5|31532.5|31525.5|31510|31503|33
1697716800000|2023-10-19 12:00:00|31522.5|31515.5|31512.5|31505.5|31527.5|31520.5|31507.5|31500.5|54
1697717100000|2023-10-19 12:05:00|31510|31503|31507.5|31500.5|31525|31518|31505|31498|30
1697717400000|2023-10-19 12:10:00|31510|31503|31527.5|31520.5|31532.5|31525.5|31510|31503|62
1697717700000|2023-10-19 12:15:00|31530|31523|31542.5|31535.5|31547.5|31540.5|31517.5|31510.5|72
1697718000000|2023-10-19 12:20:00|31547.5|31540.5|31562.5|31555.5|31562.5|31555.5|31537.5|31530.5|165
1697718300000|2023-10-19 12:25:00|31567.5|31560.5|31565|31558|31577.5|31570.5|31565|31558|110
1697718600000|2023-10-19 12:30:00|31562.5|31555.5|31577.5|31570.5|31592.5|31585.5|31545|31538|440
1697718900000|2023-10-19 12:35:00|31575|31568|31612.5|31605.5|31617.5|31610.5|31562.5|31555.5|233
1697719200000|2023-10-19 12:40:00|31610|31603|31587.5|31580.5|31617.5|31610.5|31575|31568|101
1697719500000|2023-10-19 12:45:00|31590|31583|31602.5|31595.5|31612.5|31605.5|31582.5|31575.5|79
1697719800000|2023-10-19 12:50:00|31607.5|31600.5|31617.5|31610.5|31622.5|31615.5|31587.5|31580.5|145
1697720100000|2023-10-19 12:55:00|31615|31608|31612.5|31605.5|31617.5|31610.5|31605|31598|56
1697720400000|2023-10-19 13:00:00|31615|31608|31637.5|31630.5|31650|31643|31607.5|31600.5|268
1697720700000|2023-10-19 13:05:00|31640|31633|31637.5|31630.5|31647.5|31640.5|31617.5|31610.5|137
1697721000000|2023-10-19 13:10:00|31635|31628|31615|31608|31637.5|31630.5|31607.5|31600.5|80
1697721300000|2023-10-19 13:15:00|31617.5|31610.5|31627.5|31620.5|31632.5|31625.5|31612.5|31605.5|34
1697721600000|2023-10-19 13:20:00|31625|31618|31585|31578|31627.5|31620.5|31580|31573|94
1697721900000|2023-10-19 13:25:00|31582.5|31575.5|31577.5|31570.5|31590|31583|31567.5|31560.5|163
1697722200000|2023-10-19 13:30:00|31572.5|31565.5|31605|31598|31635|31628|31572.5|31565.5|231
1697722500000|2023-10-19 13:35:00|31602.5|31595.5|31597.5|31590.5|31602.5|31595.5|31562.5|31555.5|286
1697722800000|2023-10-19 13:40:00|31595|31588|31587.5|31580.5|31607.5|31600.5|31575|31568|216
1697723100000|2023-10-19 13:45:00|31582.5|31575.5|31577.5|31570.5|31600|31593|31552.5|31545.5|317
1697723400000|2023-10-19 13:50:00|31575|31568|31585|31578|31592.5|31585.5|31557.5|31550.5|110
1697723700000|2023-10-19 13:55:00|31587.5|31580.5|31597.5|31590.5|31602.5|31595.5|31580|31573|95
1697724000000|2023-10-19 14:00:00|31595|31588|31592.5|31585.5|31612.5|31605.5|31567.5|31560.5|226
1697724300000|2023-10-19 14:05:00|31590|31583|31622.5|31615.5|31627.5|31620.5|31582.5|31575.5|347
1697724600000|2023-10-19 14:10:00|31627.5|31620.5|31662.5|31655.5|31677.5|31670.5|31627.5|31620.5|592
1697724900000|2023-10-19 14:15:00|31657.5|31650.5|31597.5|31590.5|31667.5|31660.5|31582.5|31575.5|346
1697725200000|2023-10-19 14:20:00|31592.5|31585.5|31582.5|31575.5|31605|31598|31557.5|31550.5|295
1697725500000|2023-10-19 14:25:00|31585|31578|31522.5|31515.5|31585|31578|31522.5|31515.5|200
1697725800000|2023-10-19 14:30:00|31517.5|31510.5|31547.5|31540.5|31547.5|31540.5|31517.5|31510.5|204
1697726100000|2023-10-19 14:35:00|31545|31538|31547.5|31540.5|31572.5|31565.5|31542.5|31535.5|94
1697726400000|2023-10-19 14:40:00|31545|31538|31542.5|31535.5|31567.5|31560.5|31537.5|31530.5|106
1697726700000|2023-10-19 14:45:00|31540|31533|31532.5|31525.5|31545|31538|31527.5|31520.5|63
1697727000000|2023-10-19 14:50:00|31537.5|31530.5|31532.5|31525.5|31557.5|31550.5|31522.5|31515.5|110
1697727300000|2023-10-19 14:55:00|31535|31528|31527.5|31520.5|31547.5|31540.5|31522.5|31515.5|46
1697727600000|2023-10-19 15:00:00|31530|31523|31547.5|31540.5|31552.5|31545.5|31522.5|31515.5|109
1697727900000|2023-10-19 15:05:00|31545|31538|31535|31528|31557.5|31550.5|31525|31518|406
1697728200000|2023-10-19 15:10:00|31537.5|31530.5|31527.5|31520.5|31547.5|31540.5|31522.5|31515.5|137
1697728500000|2023-10-19 15:15:00|31530|31523|31507.5|31500.5|31532.5|31525.5|31497.5|31490.5|199
1697728800000|2023-10-19 15:20:00|31505|31498|31527.5|31520.5|31527.5|31520.5|31482.5|31475.5|418
1697729100000|2023-10-19 15:25:00|31530|31523|31552.5|31545.5|31562.5|31555.5|31527.5|31520.5|174
1697729400000|2023-10-19 15:30:00|31555|31548|31555|31548|31567.5|31560.5|31540|31533|248
1697729700000|2023-10-19 15:35:00|31557.5|31550.5|31562.5|31555.5|31572.5|31565.5|31552.5|31545.5|159
1697730000000|2023-10-19 15:40:00|31565|31558|31585|31578|31587.5|31580.5|31562.5|31555.5|290
1697730300000|2023-10-19 15:45:00|31582.5|31575.5|31592.5|31585.5|31602.5|31595.5|31582.5|31575.5|172
1697730600000|2023-10-19 15:50:00|31590|31583|31582.5|31575.5|31597.5|31590.5|31575|31568|113
1697730900000|2023-10-19 15:55:00|31580|31573|31572.5|31565.5|31587.5|31580.5|31565|31558|141
1697731200000|2023-10-19 16:00:00|31577.5|31570.5|31657.5|31650.5|31697.5|31690.5|31517.5|31510.5|1527
1697731500000|2023-10-19 16:05:00|31660|31653|31595|31588|31672.5|31665.5|31592.5|31585.5|506
1697731800000|2023-10-19 16:10:00|31597.5|31590.5|31585|31578|31610|31603|31577.5|31570.5|243
1697732100000|2023-10-19 16:15:00|31587.5|31580.5|31655|31648|31657.5|31650.5|31575|31568|307
1697732400000|2023-10-19 16:20:00|31657.5|31650.5|31712.5|31705.5|31737.5|31730.5|31652.5|31645.5|731
1697732700000|2023-10-19 16:25:00|31710|31703|31582.5|31575.5|31712.5|31705.5|31565|31558|946
1697733000000|2023-10-19 16:30:00|31580|31573|31507.5|31500.5|31590|31583|31502.5|31495.5|452
1697733300000|2023-10-19 16:35:00|31510|31503|31472.5|31465.5|31510|31503|31435|31428|1117
1697733600000|2023-10-19 16:40:00|31470|31463|31482.5|31475.5|31527.5|31520.5|31450|31443|491
1697733900000|2023-10-19 16:45:00|31485|31478|31557.5|31550.5|31560|31553|31482.5|31475.5|325
1697734200000|2023-10-19 16:50:00|31560|31553|31607.5|31600.5|31615|31608|31537.5|31530.5|1022
1697734500000|2023-10-19 16:55:00|31602.5|31595.5|31607.5|31600.5|31627.5|31620.5|31582.5|31575.5|577
1697734800000|2023-10-19 17:00:00|31612.5|31605.5|31617.5|31610.5|31647.5|31640.5|31595|31588|618
1697735100000|2023-10-19 17:05:00|31620|31613|31665|31658|31692.5|31685.5|31615|31608|734
1697735400000|2023-10-19 17:10:00|31662.5|31655.5|31647.5|31640.5|31692.5|31685.5|31642.5|31635.5|301
1697735700000|2023-10-19 17:15:00|31650|31643|31667.5|31660.5|31672.5|31665.5|31625|31618|260
1697736000000|2023-10-19 17:20:00|31670|31663|31617.5|31610.5|31677.5|31670.5|31612.5|31605.5|142
1697736300000|2023-10-19 17:25:00|31612.5|31605.5|31617.5|31610.5|31632.5|31625.5|31595|31588|174
1697736600000|2023-10-19 17:30:00|31620|31613|31577.5|31570.5|31645|31638|31575|31568|376
1697736900000|2023-10-19 17:35:00|31580|31573|31542.5|31535.5|31582.5|31575.5|31532.5|31525.5|481
1697737200000|2023-10-19 17:40:00|31545|31538|31527.5|31520.5|31550|31543|31517.5|31510.5|204
1697737500000|2023-10-19 17:45:00|31530|31523|31532.5|31525.5|31552.5|31545.5|31517.5|31510.5|161
1697737800000|2023-10-19 17:50:00|31535|31528|31522.5|31515.5|31542.5|31535.5|31512.5|31505.5|166
1697738100000|2023-10-19 17:55:00|31525|31518|31527.5|31520.5|31552.5|31545.5|31510|31503|215
1697738400000|2023-10-19 18:00:00|31525|31518|31527.5|31520.5|31552.5|31545.5|31507.5|31500.5|103
1697738700000|2023-10-19 18:05:00|31530|31523|31515|31508|31537.5|31530.5|31512.5|31505.5|66
1697739000000|2023-10-19 18:10:00|31517.5|31510.5|31512.5|31505.5|31532.5|31525.5|31507.5|31500.5|59
1697739300000|2023-10-19 18:15:00|31515|31508|31512.5|31505.5|31522.5|31515.5|31500|31493|262
1697739600000|2023-10-19 18:20:00|31515|31508|31477.5|31470.5|31522.5|31515.5|31472.5|31465.5|200
1697739900000|2023-10-19 18:25:00|31480|31473|31465|31458|31487.5|31480.5|31455|31448|434
1697740200000|2023-10-19 18:30:00|31462.5|31455.5|31387.5|31380.5|31462.5|31455.5|31382.5|31375.5|513
1697740500000|2023-10-19 18:35:00|31385|31378|31367.5|31360.5|31387.5|31380.5|31352.5|31345.5|493
1697740800000|2023-10-19 18:40:00|31362.5|31355.5|31327.5|31320.5|31365|31358|31322.5|31315.5|275
1697741100000|2023-10-19 18:45:00|31325|31318|31322.5|31315.5|31342.5|31335.5|31312.5|31305.5|173
1697741400000|2023-10-19 18:50:00|31320|31313|31307.5|31300.5|31332.5|31325.5|31307.5|31300.5|275
1697741700000|2023-10-19 18:55:00|31310|31303|31315|31308|31337.5|31330.5|31287.5|31280.5|455
1697742000000|2023-10-19 19:00:00|31312.5|31305.5|31362.5|31355.5|31367.5|31360.5|31307.5|31300.5|291
1697742300000|2023-10-19 19:05:00|31360|31353|31335|31328|31367.5|31360.5|31332.5|31325.5|176
1697742600000|2023-10-19 19:10:00|31332.5|31325.5|31312.5|31305.5|31347.5|31340.5|31312.5|31305.5|261
1697742900000|2023-10-19 19:15:00|31315|31308|31327.5|31320.5|31332.5|31325.5|31287.5|31280.5|189
1697743200000|2023-10-19 19:20:00|31332.5|31325.5|31297.5|31290.5|31335|31328|31287.5|31280.5|225
1697743500000|2023-10-19 19:25:00|31292.5|31285.5|31312.5|31305.5|31317.5|31310.5|31287.5|31280.5|290
1697743800000|2023-10-19 19:30:00|31315|31308|31320|31313|31327.5|31320.5|31302.5|31295.5|153
1697744100000|2023-10-19 19:35:00|31322.5|31315.5|31287.5|31280.5|31322.5|31315.5|31287.5|31280.5|257
1697744400000|2023-10-19 19:40:00|31290|31283|31257.5|31250.5|31292.5|31285.5|31247.5|31240.5|245
1697744700000|2023-10-19 19:45:00|31255|31248|31317.5|31310.5|31317.5|31310.5|31247.5|31240.5|386
1697745000000|2023-10-19 19:50:00|31320|31313|31317.5|31310.5|31337.5|31330.5|31302.5|31295.5|238
1697745300000|2023-10-19 19:55:00|31312.5|31305.5|31312.5|31305.5|31332.5|31325.5|31300|31293|239
1697745600000|2023-10-19 20:00:00|31315|31308|31282.5|31275.5|31317.5|31310.5|31272.5|31265.5|287
1697745900000|2023-10-19 20:05:00|31285|31278|31277.5|31270.5|31287.5|31280.5|31277.5|31270.5|33
1697746200000|2023-10-19 20:10:00|31282.5|31275.5|31272.5|31265.5|31282.5|31275.5|31267.5|31260.5|101
1697746500000|2023-10-19 20:15:00|31270|31263|31282.5|31275.5|31287.5|31280.5|31270|31263|13
1697746800000|2023-10-19 20:20:00|31285|31278|31277.5|31270.5|31285|31278|31272.5|31265.5|21
1697747100000|2023-10-19 20:25:00|31275|31268|31272.5|31265.5|31277.5|31270.5|31267.5|31260.5|21
1697747400000|2023-10-19 20:30:00|31275|31268|31272.5|31265.5|31277.5|31270.5|31267.5|31260.5|16
1697747700000|2023-10-19 20:35:00|31267.5|31260.5|31270|31263|31272.5|31265.5|31267.5|31260.5|30
1697748000000|2023-10-19 20:40:00|31267.5|31260.5|31267.5|31260.5|31270|31263|31267.5|31260.5|2
1697748300000|2023-10-19 20:45:00|31262.5|31255.5|31267.5|31260.5|31272.5|31265.5|31262.5|31255.5|31
1697748600000|2023-10-19 20:50:00|31265|31258|31267.5|31260.5|31270|31263|31262.5|31255.5|27
1697748900000|2023-10-19 20:55:00|31265|31258|31269|31254|31269|31260.5|31262.5|31251.5|48
1697749200000|2023-10-19 21:00:00|31261.5|31246.5|31246.5|31231.5|31271.5|31256.5|31244|31229|6
1697749500000|2023-10-19 21:05:00|31249|31234|31249|31234|31249|31234|31249|31234|0
1697749800000|2023-10-19 21:10:00|31255.8|31225.8|31254.5|31224.5|31255.8|31225.8|31254.5|31224.5|24280
1697750100000|2023-10-19 21:15:00|31254.4|31224.4|31255.3|31225.3|31256.8|31226.8|31254.2|31224.2|0
1697750400000|2023-10-19 21:20:00|31255|31225|31254.3|31224.3|31255.9|31225.9|31254.2|31224.2|0
1697750700000|2023-10-19 21:25:00|31254.4|31224.4|31261.2|31231.2|31261.4|31231.4|31254.4|31224.4|0
1697751000000|2023-10-19 21:30:00|31261|31231|31259.4|31229.4|31261.8|31231.8|31259.4|31229.4|0
1697751300000|2023-10-19 21:35:00|31260|31230|31260.7|31230.7|31262.1|31232.1|31259.6|31229.6|0
1697751600000|2023-10-19 21:40:00|31260.9|31230.9|31261.4|31231.4|31262.1|31232.1|31259.9|31229.9|0
1697751900000|2023-10-19 21:45:00|31261.6|31231.6|31260.6|31230.6|31261.6|31231.6|31260.5|31230.5|0
1697752200000|2023-10-19 21:50:00|31261.6|31231.6|31261.3|31231.3|31261.6|31231.6|31260.8|31230.8|0
1697752500000|2023-10-19 21:55:00|31262.3|31232.3|31260.6|31230.6|31262.7|31232.7|31260.6|31230.6|0
1697752800000|2023-10-19 22:00:00|31261.1|31231.1|31276.5|31261.5|31281.5|31266.5|31258.5|31228.5|30
1697753100000|2023-10-19 22:05:00|31274|31259|31261.5|31246.5|31274|31259|31259|31244|23
1697753400000|2023-10-19 22:10:00|31264|31249|31261.5|31246.5|31266.5|31251.5|31261.5|31246.5|8
1697753700000|2023-10-19 22:15:00|31259|31244|31264|31249|31266.5|31251.5|31259|31244|10
1697754000000|2023-10-19 22:20:00|31261.5|31246.5|31264|31249|31266.5|31251.5|31259|31244|1
1697754300000|2023-10-19 22:25:00|31261.5|31246.5|31261.5|31246.5|31266.5|31251.5|31261.5|31246.5|3
1697754600000|2023-10-19 22:30:00|31264|31249|31261.5|31246.5|31264|31249|31261.5|31246.5|3
1697754900000|2023-10-19 22:35:00|31269|31254|31266.5|31251.5|31269|31254|31266.5|31251.5|6
1697755200000|2023-10-19 22:40:00|31264|31249|31256.5|31241.5|31264|31249|31256.5|31241.5|2
1697755500000|2023-10-19 22:45:00|31251.5|31236.5|31254|31239|31254|31239|31246.5|31231.5|28
1697755800000|2023-10-19 22:50:00|31251.5|31236.5|31246.5|31231.5|31254|31239|31246.5|31231.5|14
1697756100000|2023-10-19 22:55:00|31249|31234|31249|31234|31249|31234|31246.5|31231.5|5
1697756400000|2023-10-19 23:00:00|31246.5|31231.5|31221.5|31206.5|31246.5|31231.5|31216.5|31201.5|38
1697756700000|2023-10-19 23:05:00|31224|31209|31221.5|31206.5|31229|31214|31221.5|31206.5|7
1697757000000|2023-10-19 23:10:00|31224|31209|31216.5|31201.5|31224|31209|31216.5|31201.5|3
1697757300000|2023-10-19 23:15:00|31219|31204|31216.5|31201.5|31219|31204|31216.5|31201.5|11
1697757600000|2023-10-19 23:20:00|31219|31204|31211.5|31196.5|31221.5|31206.5|31211.5|31196.5|21
1697757900000|2023-10-19 23:25:00|31216.5|31201.5|31234|31219|31234|31219|31214|31199|35
1697758200000|2023-10-19 23:30:00|31231.5|31216.5|31220|31213|31231.5|31223|31207.5|31200.5|20500
1697758500000|2023-10-19 23:35:00|31217.5|31210.5|31180|31173|31220|31213|31177.5|31170.5|101
1697758800000|2023-10-19 23:40:00|31177.5|31170.5|31197.5|31190.5|31197.5|31190.5|31175|31168|139
1697759100000|2023-10-19 23:45:00|31195|31188|31210|31203|31217.5|31210.5|31190|31183|181
1697759400000|2023-10-19 23:50:00|31212.5|31205.5|31217.5|31210.5|31235|31228|31207.5|31200.5|200
1697759700000|2023-10-19 23:55:00|31212.5|31205.5|31242.5|31235.5|31247.5|31240.5|31187.5|31180.5|232
1697760000000|2023-10-20 00:00:00|31247.5|31240.5|31182.5|31175.5|31247.5|31240.5|31162.5|31155.5|1335
1697760300000|2023-10-20 00:05:00|31180|31173|31127.5|31120.5|31207.5|31200.5|31122.5|31115.5|806
1697760600000|2023-10-20 00:10:00|31130|31123|31122.5|31115.5|31172.5|31165.5|31112.5|31105.5|677
1697760900000|2023-10-20 00:15:00|31117.5|31110.5|31152.5|31145.5|31157.5|31150.5|31117.5|31110.5|423
1697761200000|2023-10-20 00:20:00|31147.5|31140.5|31212.5|31205.5|31215|31208|31137.5|31130.5|447
1697761500000|2023-10-20 00:25:00|31210|31203|31207.5|31200.5|31215|31208|31167.5|31160.5|473
1697761800000|2023-10-20 00:30:00|31205|31198|31200|31193|31212.5|31205.5|31152.5|31145.5|321
1697762100000|2023-10-20 00:35:00|31202.5|31195.5|31245|31238|31252.5|31245.5|31197.5|31190.5|334
1697762400000|2023-10-20 00:40:00|31247.5|31240.5|31202.5|31195.5|31247.5|31240.5|31202.5|31195.5|232
1697762700000|2023-10-20 00:45:00|31192.5|31185.5|31142.5|31135.5|31202.5|31195.5|31137.5|31130.5|497
1697763000000|2023-10-20 00:50:00|31147.5|31140.5|31137.5|31130.5|31160|31153|31127.5|31120.5|384
1697763300000|2023-10-20 00:55:00|31142.5|31135.5|31192.5|31185.5|31197.5|31190.5|31127.5|31120.5|317
1697763600000|2023-10-20 01:00:00|31190|31183|31235|31228|31237.5|31230.5|31182.5|31175.5|358
1697763900000|2023-10-20 01:05:00|31237.5|31230.5|31207.5|31200.5|31237.5|31230.5|31195|31188|172
1697764200000|2023-10-20 01:10:00|31212.5|31205.5|31162.5|31155.5|31232.5|31225.5|31155|31148|260
1697764500000|2023-10-20 01:15:00|31160|31153|31152.5|31145.5|31182.5|31175.5|31137.5|31130.5|357
1697764800000|2023-10-20 01:20:00|31147.5|31140.5|31125|31118|31157.5|31150.5|31122.5|31115.5|231
1697765100000|2023-10-20 01:25:00|31122.5|31115.5|31152.5|31145.5|31167.5|31160.5|31112.5|31105.5|292
1697765400000|2023-10-20 01:30:00|31157.5|31150.5|31182.5|31175.5|31182.5|31175.5|31122.5|31115.5|323
1697765700000|2023-10-20 01:35:00|31180|31173|31195|31188|31202.5|31195.5|31152.5|31145.5|200
1697766000000|2023-10-20 01:40:00|31197.5|31190.5|31237.1|31230.1|31237.1|31230.1|31192.5|31185.5|381
1697766300000|2023-10-20 01:45:00|31234.6|31227.6|31277.1|31270.1|31302.1|31295.1|31222.1|31215.1|670
1697766600000|2023-10-20 01:50:00|31274.6|31267.6|31257.1|31250.1|31282.1|31275.1|31252.1|31245.1|193
1697766900000|2023-10-20 01:55:00|31254.6|31247.6|31252.1|31245.1|31257.1|31250.1|31232.1|31225.1|131
1697767200000|2023-10-20 02:00:00|31249.6|31242.6|31284.6|31277.6|31287.1|31280.1|31237.1|31230.1|194
1697767500000|2023-10-20 02:05:00|31282.1|31275.1|31292.1|31285.1|31302.1|31295.1|31272.1|31265.1|199
1697767800000|2023-10-20 02:10:00|31289.6|31282.6|31302.1|31295.1|31302.1|31295.1|31269.6|31262.6|237
1697768100000|2023-10-20 02:15:00|31299.6|31292.6|31302.1|31295.1|31317.1|31310.1|31282.1|31275.1|380
1697768400000|2023-10-20 02:20:00|31299.6|31292.6|31317.1|31310.1|31337.1|31330.1|31297.1|31290.1|240
1697768700000|2023-10-20 02:25:00|31314.6|31307.6|31307.1|31300.1|31317.1|31310.1|31297.1|31290.1|200
1697769000000|2023-10-20 02:30:00|31312.1|31305.1|31344.6|31337.6|31347.1|31340.1|31307.1|31300.1|186
1697769300000|2023-10-20 02:35:00|31347.1|31340.1|31349.6|31342.6|31372.1|31365.1|31339.6|31332.6|226
1697769600000|2023-10-20 02:40:00|31347.1|31340.1|31349.6|31342.6|31362.1|31355.1|31342.1|31335.1|128
1697769900000|2023-10-20 02:45:00|31352.1|31345.1|31372.1|31365.1|31377.1|31370.1|31339.6|31332.6|108
1697770200000|2023-10-20 02:50:00|31369.6|31362.6|31364.6|31357.6|31377.1|31370.1|31359.6|31352.6|103
1697770500000|2023-10-20 02:55:00|31362.1|31355.1|31384.6|31377.6|31387.1|31380.1|31354.6|31347.6|83
1697770800000|2023-10-20 03:00:00|31382.1|31375.1|31379.6|31372.6|31397.1|31390.1|31367.1|31360.1|130
1697771100000|2023-10-20 03:05:00|31377.1|31370.1|31387.1|31380.1|31389.6|31382.6|31367.1|31360.1|80
1697771400000|2023-10-20 03:10:00|31384.6|31377.6|31382.1|31375.1|31392.1|31385.1|31377.1|31370.1|104
1697771700000|2023-10-20 03:15:00|31377.1|31370.1|31362.1|31355.1|31379.6|31372.6|31362.1|31355.1|111
1697772000000|2023-10-20 03:20:00|31359.6|31352.6|31344.6|31337.6|31359.6|31352.6|31339.6|31332.6|129
1697772300000|2023-10-20 03:25:00|31342.1|31335.1|31364.6|31357.6|31367.1|31360.1|31342.1|31335.1|67
1697772600000|2023-10-20 03:30:00|31362.1|31355.1|31357.1|31350.1|31397.1|31390.1|31347.1|31340.1|244
1697772900000|2023-10-20 03:35:00|31354.6|31347.6|31384.6|31377.6|31397.1|31390.1|31349.6|31342.6|123
1697773200000|2023-10-20 03:40:00|31382.1|31375.1|31367.1|31360.1|31384.6|31377.6|31344.6|31337.6|84
1697773500000|2023-10-20 03:45:00|31362.1|31355.1|31357.1|31350.1|31382.1|31375.1|31357.1|31350.1|74
1697773800000|2023-10-20 03:50:00|31359.6|31352.6|31397.1|31390.1|31417.1|31410.1|31359.6|31352.6|200
1697774100000|2023-10-20 03:55:00|31394.6|31387.6|31367.1|31360.1|31407.1|31400.1|31367.1|31360.1|109
1697774400000|2023-10-20 04:00:00|31369.6|31362.6|31389.6|31382.6|31392.1|31385.1|31359.6|31352.6|157
1697774700000|2023-10-20 04:05:00|31387.1|31380.1|31352.1|31345.1|31387.1|31380.1|31329.6|31322.6|193
1697775000000|2023-10-20 04:10:00|31349.6|31342.6|31332.1|31325.1|31352.1|31345.1|31327.1|31320.1|161
1697775300000|2023-10-20 04:15:00|31329.6|31322.6|31342.1|31335.1|31347.1|31340.1|31327.1|31320.1|109
1697775600000|2023-10-20 04:20:00|31347.1|31340.1|31372.1|31365.1|31377.1|31370.1|31342.1|31335.1|123
1697775900000|2023-10-20 04:25:00|31369.6|31362.6|31407.1|31400.1|31407.1|31400.1|31367.1|31360.1|119
1697776200000|2023-10-20 04:30:00|31409.6|31402.6|31414.6|31407.6|31432.1|31425.1|31397.1|31390.1|186
1697776500000|2023-10-20 04:35:00|31417.1|31410.1|31412.1|31405.1|31427.1|31420.1|31392.1|31385.1|134
1697776800000|2023-10-20 04:40:00|31414.6|31407.6|31392.1|31385.1|31419.6|31412.6|31387.1|31380.1|103
1697777100000|2023-10-20 04:45:00|31389.6|31382.6|31352.1|31345.1|31392.1|31385.1|31349.6|31342.6|108
1697777400000|2023-10-20 04:50:00|31359.6|31352.6|31379.6|31372.6|31387.1|31380.1|31354.6|31347.6|137
1697777700000|2023-10-20 04:55:00|31377.1|31370.1|31362.1|31355.1|31377.1|31370.1|31357.1|31350.1|91
1697778000000|2023-10-20 05:00:00|31359.6|31352.6|31354.6|31347.6|31372.1|31365.1|31344.6|31337.6|168
1697778300000|2023-10-20 05:05:00|31352.1|31345.1|31362.1|31355.1|31372.1|31365.1|31347.1|31340.1|151
1697778600000|2023-10-20 05:10:00|31359.6|31352.6|31347.1|31340.1|31367.1|31360.1|31337.1|31330.1|91
1697778900000|2023-10-20 05:15:00|31344.6|31337.6|31349.6|31342.6|31367.1|31360.1|31342.1|31335.1|109
1697779200000|2023-10-20 05:20:00|31352.1|31345.1|31354.6|31347.6|31362.1|31355.1|31342.1|31335.1|62
1697779500000|2023-10-20 05:25:00|31352.1|31345.1|31359.6|31352.6|31367.1|31360.1|31347.1|31340.1|111
1697779800000|2023-10-20 05:30:00|31357.1|31350.1|31329.6|31322.6|31377.1|31370.1|31327.1|31320.1|203
1697780100000|2023-10-20 05:35:00|31327.1|31320.1|31307.1|31300.1|31334.6|31327.6|31297.1|31290.1|283
1697780400000|2023-10-20 05:40:00|31312.1|31305.1|31327.1|31320.1|31332.1|31325.1|31309.6|31302.6|165
1697780700000|2023-10-20 05:45:00|31324.6|31317.6|31329.6|31322.6|31347.1|31340.1|31312.1|31305.1|401
1697781000000|2023-10-20 05:50:00|31332.1|31325.1|31289.6|31282.6|31332.1|31325.1|31287.1|31280.1|483
1697781300000|2023-10-20 05:55:00|31287.1|31280.1|31277.1|31270.1|31297.1|31290.1|31272.1|31265.1|881
1697781600000|2023-10-20 06:00:00|31272.1|31265.1|31232.1|31225.1|31272.1|31265.1|31227.1|31220.1|1820
1697781900000|2023-10-20 06:05:00|31229.6|31222.6|31237.1|31230.1|31252.1|31245.1|31227.1|31220.1|735
1697782200000|2023-10-20 06:10:00|31234.6|31227.6|31222.1|31215.1|31234.6|31227.6|31197.1|31190.1|773
1697782500000|2023-10-20 06:15:00|31224.6|31217.6|31227.1|31220.1|31232.1|31225.1|31217.1|31210.1|235
1697782800000|2023-10-20 06:20:00|31222.1|31215.1|31199.6|31192.6|31222.1|31215.1|31187.1|31180.1|213
1697783100000|2023-10-20 06:25:00|31202.1|31195.1|31207.1|31200.1|31209.6|31202.6|31192.1|31185.1|119
1697783400000|2023-10-20 06:30:00|31204.6|31197.6|31197.1|31190.1|31209.6|31202.6|31192.1|31185.1|67
1697783700000|2023-10-20 06:35:00|31199.6|31192.6|31222.1|31215.1|31222.1|31215.1|31199.6|31192.6|53
1697784000000|2023-10-20 06:40:00|31217.1|31210.1|31227.1|31220.1|31232.1|31225.1|31217.1|31210.1|69
1697784300000|2023-10-20 06:45:00|31229.6|31222.6|31232.1|31225.1|31237.1|31230.1|31227.1|31220.1|52
1697784600000|2023-10-20 06:50:00|31237.1|31230.1|31242.1|31235.1|31247.1|31240.1|31232.1|31225.1|153
1697784900000|2023-10-20 06:55:00|31244.6|31237.6|31304.6|31297.6|31342.1|31335.1|31242.1|31235.1|1485
1697785200000|2023-10-20 07:00:00|31299.6|31292.6|31252.1|31245.1|31302.1|31295.1|31239.6|31232.6|599
1697785500000|2023-10-20 07:05:00|31257.1|31250.1|31227.1|31220.1|31277.1|31270.1|31222.1|31215.1|213
1697785800000|2023-10-20 07:10:00|31224.6|31217.6|31242.1|31235.1|31267.1|31260.1|31222.1|31215.1|118
1697786100000|2023-10-20 07:15:00|31239.6|31232.6|31237.1|31230.1|31259.6|31252.6|31224.6|31217.6|124
1697786400000|2023-10-20 07:20:00|31234.6|31227.6|31232.1|31225.1|31242.1|31235.1|31217.1|31210.1|117
1697786700000|2023-10-20 07:25:00|31234.6|31227.6|31227.1|31220.1|31244.6|31237.6|31214.6|31207.6|198
1697787000000|2023-10-20 07:30:00|31224.6|31217.6|31252.1|31245.1|31277.1|31270.1|31222.1|31215.1|453
1697787300000|2023-10-20 07:35:00|31249.6|31242.6|31257.1|31250.1|31277.1|31270.1|31244.6|31237.6|175
1697787600000|2023-10-20 07:40:00|31252.1|31245.1|31252.1|31245.1|31272.1|31265.1|31242.1|31235.1|91
1697787900000|2023-10-20 07:45:00|31259.6|31252.6|31277.1|31270.1|31282.1|31275.1|31247.1|31240.1|100
1697788200000|2023-10-20 07:50:00|31279.6|31272.6|31317.1|31310.1|31319.6|31312.6|31272.1|31265.1|145
1697788500000|2023-10-20 07:55:00|31319.6|31312.6|31304.6|31297.6|31342.1|31335.1|31302.1|31295.1|277
1697788800000|2023-10-20 08:00:00|31302.1|31295.1|31312.1|31305.1|31312.1|31305.1|31262.1|31255.1|162
1697789100000|2023-10-20 08:05:00|31309.6|31302.6|31307.1|31300.1|31334.6|31327.6|31302.1|31295.1|238
1697789400000|2023-10-20 08:10:00|31304.6|31297.6|31337.1|31330.1|31342.1|31335.1|31302.1|31295.1|120
1697789700000|2023-10-20 08:15:00|31339.6|31332.6|31332.1|31325.1|31342.1|31335.1|31317.1|31310.1|89
1697790000000|2023-10-20 08:20:00|31329.6|31322.6|31339.6|31332.6|31347.1|31340.1|31307.1|31300.1|281
1697790300000|2023-10-20 08:25:00|31337.1|31330.1|31352.1|31345.1|31357.1|31350.1|31337.1|31330.1|206
1697790600000|2023-10-20 08:30:00|31347.1|31340.1|31362.1|31355.1|31367.1|31360.1|31327.1|31320.1|198
1697790900000|2023-10-20 08:35:00|31359.6|31352.6|31367.1|31360.1|31367.1|31360.1|31337.1|31330.1|32
1697791200000|2023-10-20 08:40:00|31364.6|31357.6|31367.1|31360.1|31377.1|31370.1|31362.1|31355.1|104
1697791500000|2023-10-20 08:45:00|31364.6|31357.6|31364.6|31357.6|31377.1|31370.1|31357.1|31350.1|65
1697791800000|2023-10-20 08:50:00|31362.1|31355.1|31322.1|31315.1|31367.1|31360.1|31322.1|31315.1|53
1697792100000|2023-10-20 08:55:00|31324.6|31317.6|31319.6|31312.6|31337.1|31330.1|31312.1|31305.1|210
1697792400000|2023-10-20 09:00:00|31322.1|31315.1|31319.6|31312.6|31327.1|31320.1|31312.1|31305.1|67
1697792700000|2023-10-20 09:05:00|31322.1|31315.1|31297.1|31290.1|31322.1|31315.1|31294.6|31287.6|73
1697793000000|2023-10-20 09:10:00|31299.6|31292.6|31297.1|31290.1|31319.6|31312.6|31292.1|31285.1|57
1697793300000|2023-10-20 09:15:00|31299.6|31292.6|31297.1|31290.1|31307.1|31300.1|31294.6|31287.6|29
1697793600000|2023-10-20 09:20:00|31299.6|31292.6|31277.1|31270.1|31302.1|31295.1|31267.1|31260.1|67
1697793900000|2023-10-20 09:25:00|31279.6|31272.6|31262.1|31255.1|31287.1|31280.1|31252.1|31245.1|80
1697794200000|2023-10-20 09:30:00|31259.6|31252.6|31267.1|31260.1|31267.1|31260.1|31247.1|31240.1|53
1697794500000|2023-10-20 09:35:00|31272.1|31265.1|31252.1|31245.1|31274.6|31267.6|31247.1|31240.1|281
1697794800000|2023-10-20 09:40:00|31249.6|31242.6|31257.1|31250.1|31262.1|31255.1|31247.1|31240.1|56
1697795100000|2023-10-20 09:45:00|31254.6|31247.6|31252.1|31245.1|31257.1|31250.1|31242.1|31235.1|25
1697795400000|2023-10-20 09:50:00|31257.1|31250.1|31297.1|31290.1|31297.1|31290.1|31257.1|31250.1|101
1697795700000|2023-10-20 09:55:00|31302.1|31295.1|31287.1|31280.1|31307.1|31300.1|31287.1|31280.1|43
1697796000000|2023-10-20 10:00:00|31282.1|31275.1|31294.6|31287.6|31302.1|31295.1|31282.1|31275.1|53
1697796300000|2023-10-20 10:05:00|31297.1|31290.1|31292.1|31285.1|31297.1|31290.1|31282.1|31275.1|14
1697796600000|2023-10-20 10:10:00|31289.6|31282.6|31267.1|31260.1|31292.1|31285.1|31267.1|31260.1|62
1697796900000|2023-10-20 10:15:00|31272.1|31265.1|31272.1|31265.1|31277.1|31270.1|31257.1|31250.1|88
1697797200000|2023-10-20 10:20:00|31269.6|31262.6|31252.1|31245.1|31274.6|31267.6|31247.1|31240.1|13
1697797500000|2023-10-20 10:25:00|31254.6|31247.6|31252.1|31245.1|31262.1|31255.1|31247.1|31240.1|33
1697797800000|2023-10-20 10:30:00|31249.6|31242.6|31259.6|31252.6|31262.1|31255.1|31247.1|31240.1|21
1697798100000|2023-10-20 10:35:00|31262.1|31255.1|31277.1|31270.1|31279.6|31272.6|31257.1|31250.1|9
1697798400000|2023-10-20 10:40:00|31274.6|31267.6|31267.1|31260.1|31282.1|31275.1|31262.1|31255.1|28
1697798700000|2023-10-20 10:45:00|31264.6|31257.6|31267.1|31260.1|31269.6|31262.6|31252.1|31245.1|46
1697799000000|2023-10-20 10:50:00|31264.6|31257.6|31262.1|31255.1|31274.6|31267.6|31257.1|31250.1|18
1697799300000|2023-10-20 10:55:00|31264.6|31257.6|31267.1|31260.1|31272.1|31265.1|31257.1|31250.1|15
1697799600000|2023-10-20 11:00:00|31264.6|31257.6|31262.1|31255.1|31277.1|31270.1|31257.1|31250.1|83
1697799900000|2023-10-20 11:05:00|31259.6|31252.6|31282.1|31275.1|31287.1|31280.1|31257.1|31250.1|35
1697800200000|2023-10-20 11:10:00|31284.6|31277.6|31297.1|31290.1|31297.1|31290.1|31282.1|31275.1|30
1697800500000|2023-10-20 11:15:00|31302.1|31295.1|31307.1|31300.1|31317.1|31310.1|31297.1|31290.1|107
1697800800000|2023-10-20 11:20:00|31304.6|31297.6|31307.1|31300.1|31312.1|31305.1|31287.1|31280.1|61
1697801100000|2023-10-20 11:25:00|31304.6|31297.6|31302.1|31295.1|31307.1|31300.1|31289.6|31282.6|57
1697801400000|2023-10-20 11:30:00|31299.6|31292.6|31287.1|31280.1|31302.1|31295.1|31287.1|31280.1|34
1697801700000|2023-10-20 11:35:00|31284.6|31277.6|31297.1|31290.1|31302.1|31295.1|31282.1|31275.1|58
1697802000000|2023-10-20 11:40:00|31294.6|31287.6|31267.1|31260.1|31297.1|31290.1|31262.1|31255.1|73
1697802300000|2023-10-20 11:45:00|31272.1|31265.1|31282.1|31275.1|31287.1|31280.1|31272.1|31265.1|43
1697802600000|2023-10-20 11:50:00|31284.6|31277.6|31297.1|31290.1|31297.1|31290.1|31279.6|31272.6|188
1697802900000|2023-10-20 11:55:00|31299.6|31292.6|31302.1|31295.1|31322.1|31315.1|31297.1|31290.1|68
1697803200000|2023-10-20 12:00:00|31299.6|31292.6|31297.1|31290.1|31309.6|31302.6|31289.6|31282.6|75
1697803500000|2023-10-20 12:05:00|31294.6|31287.6|31287.1|31280.1|31297.1|31290.1|31287.1|31280.1|42
1697803800000|2023-10-20 12:10:00|31292.1|31285.1|31272.1|31265.1|31292.1|31285.1|31272.1|31265.1|57
1697804100000|2023-10-20 12:15:00|31274.6|31267.6|31272.1|31265.1|31277.1|31270.1|31267.1|31260.1|27
1697804400000|2023-10-20 12:20:00|31269.6|31262.6|31237.1|31230.1|31277.1|31270.1|31237.1|31230.1|88
1697804700000|2023-10-20 12:25:00|31232.1|31225.1|31212.1|31205.1|31237.1|31230.1|31212.1|31205.1|168
1697805000000|2023-10-20 12:30:00|31209.6|31202.6|31222.1|31215.1|31237.1|31230.1|31209.6|31202.6|90
1697805300000|2023-10-20 12:35:00|31224.6|31217.6|31227.1|31220.1|31234.6|31227.6|31217.1|31210.1|17
1697805600000|2023-10-20 12:40:00|31229.6|31222.6|31232.1|31225.1|31244.6|31237.6|31227.1|31220.1|25
1697805900000|2023-10-20 12:45:00|31234.6|31227.6|31242.1|31235.1|31249.6|31242.6|31232.1|31225.1|23
1697806200000|2023-10-20 12:50:00|31244.6|31237.6|31242.1|31235.1|31252.1|31245.1|31237.1|31230.1|42
1697806500000|2023-10-20 12:55:00|31239.6|31232.6|31252.1|31245.1|31252.1|31245.1|31237.1|31230.1|67
1697806800000|2023-10-20 13:00:00|31257.1|31250.1|31267.1|31260.1|31277.1|31270.1|31252.1|31245.1|77
1697807100000|2023-10-20 13:05:00|31272.1|31265.1|31262.1|31255.1|31274.6|31267.6|31257.1|31250.1|51
1697807400000|2023-10-20 13:10:00|31264.6|31257.6|31262.1|31255.1|31267.1|31260.1|31252.1|31245.1|66
1697807700000|2023-10-20 13:15:00|31257.1|31250.1|31274.6|31267.6|31277.1|31270.1|31257.1|31250.1|52
1697808000000|2023-10-20 13:20:00|31272.1|31265.1|31297.1|31290.1|31297.1|31290.1|31267.1|31260.1|85
1697808300000|2023-10-20 13:25:00|31292.1|31285.1|31302.1|31295.1|31307.1|31300.1|31282.1|31275.1|127
1697808600000|2023-10-20 13:30:00|31304.6|31297.6|31322.1|31315.1|31327.1|31320.1|31282.1|31275.1|340
1697808900000|2023-10-20 13:35:00|31317.1|31310.1|31317.1|31310.1|31337.1|31330.1|31307.1|31300.1|474
1697809200000|2023-10-20 13:40:00|31312.1|31305.1|31312.1|31305.1|31342.1|31335.1|31299.6|31292.6|358
1697809500000|2023-10-20 13:45:00|31317.1|31310.1|31342.1|31335.1|31347.1|31340.1|31292.1|31285.1|211
1697809800000|2023-10-20 13:50:00|31337.1|31330.1|31314.6|31307.6|31347.1|31340.1|31292.1|31285.1|288
1697810100000|2023-10-20 13:55:00|31317.1|31310.1|31304.6|31297.6|31337.1|31330.1|31304.6|31297.6|198
1697810400000|2023-10-20 14:00:00|31302.1|31295.1|31282.1|31275.1|31317.1|31310.1|31277.1|31270.1|383
1697810700000|2023-10-20 14:05:00|31284.6|31277.6|31272.1|31265.1|31302.1|31295.1|31252.1|31245.1|319
1697811000000|2023-10-20 14:10:00|31274.6|31267.6|31232.1|31225.1|31277.1|31270.1|31227.1|31220.1|243
1697811300000|2023-10-20 14:15:00|31229.6|31222.6|31232.1|31225.1|31252.1|31245.1|31222.1|31215.1|170
1697811600000|2023-10-20 14:20:00|31227.1|31220.1|31212.1|31205.1|31237.1|31230.1|31207.1|31200.1|175
1697811900000|2023-10-20 14:25:00|31207.1|31200.1|31167.1|31160.1|31212.1|31205.1|31164.6|31157.6|272
1697812200000|2023-10-20 14:30:00|31162.1|31155.1|31217.1|31210.1|31217.1|31210.1|31159.6|31152.6|889
1697812500000|2023-10-20 14:35:00|31222.1|31215.1|31182.1|31175.1|31232.1|31225.1|31182.1|31175.1|486
1697812800000|2023-10-20 14:40:00|31184.6|31177.6|31169.6|31162.6|31192.1|31185.1|31162.1|31155.1|350
1697813100000|2023-10-20 14:45:00|31167.1|31160.1|31222.1|31215.1|31222.1|31215.1|31164.6|31157.6|293
1697813400000|2023-10-20 14:50:00|31217.1|31210.1|31192.1|31185.1|31227.1|31220.1|31192.1|31185.1|267
1697813700000|2023-10-20 14:55:00|31189.6|31182.6|31177.1|31170.1|31197.1|31190.1|31172.1|31165.1|254
1697814000000|2023-10-20 15:00:00|31174.6|31167.6|31192.1|31185.1|31207.1|31200.1|31172.1|31165.1|146
1697814300000|2023-10-20 15:05:00|31194.6|31187.6|31172.1|31165.1|31207.1|31200.1|31172.1|31165.1|451
1697814600000|2023-10-20 15:10:00|31167.1|31160.1|31132.1|31125.1|31177.1|31170.1|31127.1|31120.1|398
1697814900000|2023-10-20 15:15:00|31134.6|31127.6|31092.1|31085.1|31137.1|31130.1|31067.1|31060.1|577
1697815200000|2023-10-20 15:20:00|31097.1|31090.1|31072.1|31065.1|31097.1|31090.1|31062.1|31055.1|329
1697815500000|2023-10-20 15:25:00|31074.6|31067.6|31077.1|31070.1|31087.1|31080.1|31062.1|31055.1|208
1697815800000|2023-10-20 15:30:00|31074.6|31067.6|31062.1|31055.1|31082.1|31075.1|31052.1|31045.1|448
1697816100000|2023-10-20 15:35:00|31064.6|31057.6|31102.1|31095.1|31107.1|31100.1|31062.1|31055.1|579
1697816400000|2023-10-20 15:40:00|31099.6|31092.6|31092.1|31085.1|31122.1|31115.1|31089.6|31082.6|389
1697816700000|2023-10-20 15:45:00|31097.1|31090.1|31127.1|31120.1|31127.1|31120.1|31089.6|31082.6|186
1697817000000|2023-10-20 15:50:00|31122.1|31115.1|31142.1|31135.1|31142.1|31135.1|31122.1|31115.1|262
1697817300000|2023-10-20 15:55:00|31144.6|31137.6|31162.1|31155.1|31177.1|31170.1|31142.1|31135.1|402
1697817600000|2023-10-20 16:00:00|31164.6|31157.6|31132.1|31125.1|31167.1|31160.1|31122.1|31115.1|323
1697817900000|2023-10-20 16:05:00|31129.6|31122.6|31112.1|31105.1|31134.6|31127.6|31112.1|31105.1|66
1697818200000|2023-10-20 16:10:00|31109.6|31102.6|31104.6|31097.6|31122.1|31115.1|31102.1|31095.1|89
1697818500000|2023-10-20 16:15:00|31107.1|31100.1|31122.1|31115.1|31124.6|31117.6|31094.6|31087.6|140
1697818800000|2023-10-20 16:20:00|31127.1|31120.1|31152.1|31145.1|31152.1|31145.1|31117.1|31110.1|311
1697819100000|2023-10-20 16:25:00|31147.1|31140.1|31122.1|31115.1|31147.1|31140.1|31117.1|31110.1|62
1697819400000|2023-10-20 16:30:00|31124.6|31117.6|31157.1|31150.1|31157.1|31150.1|31122.1|31115.1|62
1697819700000|2023-10-20 16:35:00|31152.1|31145.1|31162.1|31155.1|31182.1|31175.1|31149.6|31142.6|228
1697820000000|2023-10-20 16:40:00|31159.6|31152.6|31147.1|31140.1|31162.1|31155.1|31137.1|31130.1|48
1697820300000|2023-10-20 16:45:00|31149.6|31142.6|31179.6|31172.6|31182.1|31175.1|31147.1|31140.1|145
1697820600000|2023-10-20 16:50:00|31182.1|31175.1|31187.1|31180.1|31197.1|31190.1|31169.6|31162.6|214
1697820900000|2023-10-20 16:55:00|31184.6|31177.6|31217.1|31210.1|31227.1|31220.1|31182.1|31175.1|146
1697821200000|2023-10-20 17:00:00|31219.6|31212.6|31194.6|31187.6|31222.1|31215.1|31187.1|31180.1|122
1697821500000|2023-10-20 17:05:00|31197.1|31190.1|31162.1|31155.1|31199.6|31192.6|31157.1|31150.1|112
1697821800000|2023-10-20 17:10:00|31159.6|31152.6|31172.1|31165.1|31182.1|31175.1|31159.6|31152.6|114
1697822100000|2023-10-20 17:15:00|31169.6|31162.6|31272.1|31265.1|31277.1|31270.1|31159.6|31152.6|611
1697822400000|2023-10-20 17:20:00|31267.1|31260.1|31249.6|31242.6|31279.6|31272.6|31232.1|31225.1|307
1697822700000|2023-10-20 17:25:00|31252.1|31245.1|31234.6|31227.6|31257.1|31250.1|31224.6|31217.6|137
1697823000000|2023-10-20 17:30:00|31237.1|31230.1|31227.1|31220.1|31242.1|31235.1|31214.6|31207.6|96
1697823300000|2023-10-20 17:35:00|31224.6|31217.6|31207.1|31200.1|31232.1|31225.1|31207.1|31200.1|74
1697823600000|2023-10-20 17:40:00|31209.6|31202.6|31237.1|31230.1|31247.1|31240.1|31209.6|31202.6|150
1697823900000|2023-10-20 17:45:00|31239.6|31232.6|31192.1|31185.1|31242.1|31235.1|31192.1|31185.1|81
1697824200000|2023-10-20 17:50:00|31194.6|31187.6|31197.1|31190.1|31212.1|31205.1|31177.1|31170.1|204
1697824500000|2023-10-20 17:55:00|31199.6|31192.6|31217.1|31210.1|31217.1|31210.1|31189.6|31182.6|65
1697824800000|2023-10-20 18:00:00|31214.6|31207.6|31212.1|31205.1|31227.1|31220.1|31207.1|31200.1|90
1697825100000|2023-10-20 18:05:00|31214.6|31207.6|31217.1|31210.1|31222.1|31215.1|31194.6|31187.6|165
1697825400000|2023-10-20 18:10:00|31212.1|31205.1|31167.1|31160.1|31214.6|31207.6|31167.1|31160.1|286
1697825700000|2023-10-20 18:15:00|31164.6|31157.6|31137.1|31130.1|31172.1|31165.1|31137.1|31130.1|197
1697826000000|2023-10-20 18:20:00|31139.6|31132.6|31137.1|31130.1|31149.6|31142.6|31132.1|31125.1|40
1697826300000|2023-10-20 18:25:00|31139.6|31132.6|31137.1|31130.1|31147.1|31140.1|31132.1|31125.1|63
1697826600000|2023-10-20 18:30:00|31132.1|31125.1|31152.1|31145.1|31157.1|31150.1|31122.1|31115.1|114
1697826900000|2023-10-20 18:35:00|31149.6|31142.6|31132.1|31125.1|31164.6|31157.6|31127.1|31120.1|183
1697827200000|2023-10-20 18:40:00|31134.6|31127.6|31132.1|31125.1|31134.6|31127.6|31112.1|31105.1|90
1697827500000|2023-10-20 18:45:00|31134.6|31127.6|31129.6|31122.6|31147.1|31140.1|31127.1|31120.1|100
1697827800000|2023-10-20 18:50:00|31132.1|31125.1|31132.1|31125.1|31142.1|31135.1|31122.1|31115.1|76
1697828100000|2023-10-20 18:55:00|31134.6|31127.6|31137.1|31130.1|31157.1|31150.1|31127.1|31120.1|195
1697828400000|2023-10-20 19:00:00|31139.6|31132.6|31147.1|31140.1|31167.1|31160.1|31137.1|31130.1|151
1697828700000|2023-10-20 19:05:00|31144.6|31137.6|31122.1|31115.1|31157.1|31150.1|31122.1|31115.1|122
1697829000000|2023-10-20 19:10:00|31124.6|31117.6|31127.1|31120.1|31132.1|31125.1|31112.1|31105.1|235
1697829300000|2023-10-20 19:15:00|31124.6|31117.6|31147.1|31140.1|31152.1|31145.1|31119.6|31112.6|136
1697829600000|2023-10-20 19:20:00|31142.1|31135.1|31112.1|31105.1|31147.1|31140.1|31112.1|31105.1|228
1697829900000|2023-10-20 19:25:00|31107.1|31100.1|31122.1|31115.1|31124.6|31117.6|31087.1|31080.1|173
1697830200000|2023-10-20 19:30:00|31124.6|31117.6|31124.6|31117.6|31137.1|31130.1|31122.1|31115.1|192
1697830500000|2023-10-20 19:35:00|31122.1|31115.1|31117.1|31110.1|31132.1|31125.1|31102.1|31095.1|159
1697830800000|2023-10-20 19:40:00|31114.6|31107.6|31082.1|31075.1|31117.1|31110.1|31077.1|31070.1|243
1697831100000|2023-10-20 19:45:00|31079.6|31072.6|31089.6|31082.6|31104.6|31097.6|31079.6|31072.6|244
1697831400000|2023-10-20 19:50:00|31087.1|31080.1|31067.1|31060.1|31087.1|31080.1|31067.1|31060.1|267
1697831700000|2023-10-20 19:55:00|31072.1|31065.1|31067.1|31060.1|31082.1|31075.1|31064.6|31057.6|275
1697832000000|2023-10-20 20:00:00|31064.6|31057.6|31047.1|31040.1|31067.1|31060.1|31047.1|31040.1|166
1697832300000|2023-10-20 20:05:00|31049.6|31042.6|31032.1|31025.1|31057.1|31050.1|31027.1|31020.1|119
1697832600000|2023-10-20 20:10:00|31029.6|31022.6|31034.6|31027.6|31042.1|31035.1|31029.6|31022.6|113
1697832900000|2023-10-20 20:15:00|31037.1|31030.1|31012.1|31005.1|31042.1|31035.1|31012.1|31005.1|125
1697833200000|2023-10-20 20:20:00|31014.6|31007.6|31017.1|31010.1|31017.1|31010.1|31002.1|30995.1|175
1697833500000|2023-10-20 20:25:00|31014.6|31007.6|31017.1|31010.1|31027.1|31020.1|31012.1|31005.1|58
1697833800000|2023-10-20 20:30:00|31019.6|31012.6|31017.1|31010.1|31022.1|31015.1|31017.1|31010.1|22
1697834100000|2023-10-20 20:35:00|31012.1|31005.1|31014.6|31007.6|31017.1|31010.1|31012.1|31005.1|34
1697834400000|2023-10-20 20:40:00|31012.1|31005.1|31017.1|31010.1|31022.1|31015.1|31012.1|31005.1|31
1697834700000|2023-10-20 20:45:00|31014.6|31007.6|31019.6|31012.6|31019.6|31012.6|31012.1|31005.1|20
1697835000000|2023-10-20 20:50:00|31022.1|31015.1|31014.6|31007.6|31022.1|31015.1|31009.6|31002.6|52
1697835300000|2023-10-20 20:55:00|31012.1|31005.1|31018.6|31003.6|31018.6|31010.1|31007.1|30996.1|142
1698012000000|2023-10-22 22:00:00|31073.6|31058.6|31048.6|31033.6|31086.1|31071.1|31033.6|31018.6|79
1698012300000|2023-10-22 22:05:00|31051.1|31036.1|31063.6|31048.6|31063.6|31048.6|31048.6|31033.6|24
1698012600000|2023-10-22 22:10:00|31066.1|31051.1|31068.6|31053.6|31068.6|31053.6|31063.6|31048.6|8
1698012900000|2023-10-22 22:15:00|31066.1|31051.1|31043.6|31028.6|31068.6|31053.6|31043.6|31028.6|63
1698013200000|2023-10-22 22:20:00|31046.1|31031.1|31028.6|31013.6|31046.1|31031.1|31028.6|31013.6|49
1698013500000|2023-10-22 22:25:00|31031.1|31016.1|31026.1|31011.1|31031.1|31016.1|31026.1|31011.1|2
1698013800000|2023-10-22 22:30:00|31028.6|31013.6|31028.6|31013.6|31028.6|31013.6|31028.6|31013.6|5
1698014100000|2023-10-22 22:35:00|31031.1|31016.1|31028.6|31013.6|31036.1|31021.1|31028.6|31013.6|9
1698014400000|2023-10-22 22:40:00|31031.1|31016.1|31031.1|31016.1|31031.1|31016.1|31031.1|31016.1|2
1698014700000|2023-10-22 22:45:00|31036.1|31021.1|31033.6|31018.6|31036.1|31021.1|31033.6|31018.6|8
1698015000000|2023-10-22 22:50:00|31043.6|31028.6|31046.1|31031.1|31056.1|31041.1|31036.1|31021.1|38
1698015300000|2023-10-22 22:55:00|31043.6|31028.6|31048.6|31033.6|31048.6|31033.6|31036.1|31021.1|18
1698015600000|2023-10-22 23:00:00|31046.1|31031.1|31053.6|31038.6|31053.6|31038.6|31043.6|31028.6|40
1698015900000|2023-10-22 23:05:00|31056.1|31041.1|31076.1|31061.1|31076.1|31061.1|31056.1|31041.1|24
1698016200000|2023-10-22 23:10:00|31081.1|31066.1|31078.6|31063.6|31081.1|31066.1|31076.1|31061.1|21
1698016500000|2023-10-22 23:15:00|31081.1|31066.1|31063.6|31048.6|31081.1|31066.1|31063.6|31048.6|13
1698016800000|2023-10-22 23:20:00|31066.1|31051.1|31058.6|31043.6|31066.1|31051.1|31058.6|31043.6|8
1698017100000|2023-10-22 23:25:00|31061.1|31046.1|31058.6|31043.6|31063.6|31048.6|31046.1|31031.1|20
1698017400000|2023-10-22 23:30:00|31056.1|31041.1|31082.1|31075.1|31094.6|31087.6|31056.1|31041.1|13566
1698017700000|2023-10-22 23:35:00|31087.1|31080.1|31102.1|31095.1|31107.1|31100.1|31082.1|31075.1|134
1698018000000|2023-10-22 23:40:00|31104.6|31097.6|31132.1|31125.1|31137.1|31130.1|31102.1|31095.1|273
1698018300000|2023-10-22 23:45:00|31134.6|31127.6|31112.1|31105.1|31142.1|31135.1|31102.1|31095.1|202
1698018600000|2023-10-22 23:50:00|31117.1|31110.1|31132.1|31125.1|31157.1|31150.1|31117.1|31110.1|127
1698018900000|2023-10-22 23:55:00|31129.6|31122.6|31169.6|31162.6|31172.1|31165.1|31127.1|31120.1|221
1698019200000|2023-10-23 00:00:00|31172.1|31165.1|31127.1|31120.1|31177.1|31170.1|31114.6|31107.6|833
1698019500000|2023-10-23 00:05:00|31124.6|31117.6|31127|31120|31152.1|31145.1|31102|31095|478
1698019800000|2023-10-23 00:10:00|31124.5|31117.5|31172|31165|31182|31175|31102|31095|444
1698020100000|2023-10-23 00:15:00|31169.5|31162.5|31082|31075|31174.5|31167.5|31079.5|31072.5|661
1698020400000|2023-10-23 00:20:00|31084.5|31077.5|31072|31065|31107|31100|31057|31050|451
1698020700000|2023-10-23 00:25:00|31074.5|31067.5|31052|31045|31087|31080|31042|31035|338
1698021000000|2023-10-23 00:30:00|31057|31050|31067|31060|31072|31065|31032|31025|340
1698021300000|2023-10-23 00:35:00|31069.5|31062.5|31102|31095|31102|31095|31067|31060|304
1698021600000|2023-10-23 00:40:00|31097|31090|31087|31080|31147|31140|31082|31075|290
1698021900000|2023-10-23 00:45:00|31089.5|31082.5|31132|31125|31147|31140|31072|31065|303
1698022200000|2023-10-23 00:50:00|31127|31120|31122|31115|31142|31135|31107|31100|114
1698022500000|2023-10-23 00:55:00|31124.5|31117.5|31162|31155|31162|31155|31124.5|31117.5|169
1698022800000|2023-10-23 01:00:00|31167|31160|31162|31155|31172|31165|31152|31145|222
1698023100000|2023-10-23 01:05:00|31159.5|31152.5|31127|31120|31167|31160|31127|31120|202
1698023400000|2023-10-23 01:10:00|31124.5|31117.5|31082|31075|31127|31120|31077|31070|283
1698023700000|2023-10-23 01:15:00|31084.5|31077.5|31092|31085|31097|31090|31072|31065|189
1698024000000|2023-10-23 01:20:00|31089.5|31082.5|31074.5|31067.5|31092|31085|31057|31050|228
1698024300000|2023-10-23 01:25:00|31072|31065|31077|31070|31104.5|31097.5|31072|31065|191
1698024600000|2023-10-23 01:30:00|31072|31065|31082|31075|31087|31080|31067|31060|214
1698024900000|2023-10-23 01:35:00|31084.5|31077.5|31117|31110|31122|31115|31082|31075|386
1698025200000|2023-10-23 01:40:00|31119.5|31112.5|31142|31135|31142|31135|31119.5|31112.5|203
1698025500000|2023-10-23 01:45:00|31139.5|31132.5|31127|31120|31152|31145|31127|31120|167
1698025800000|2023-10-23 01:50:00|31129.5|31122.5|31132|31125|31159.5|31152.5|31129.5|31122.5|293
1698026100000|2023-10-23 01:55:00|31129.5|31122.5|31149.5|31142.5|31152|31145|31127|31120|143
1698026400000|2023-10-23 02:00:00|31147|31140|31132|31125|31157|31150|31132|31125|151
1698026700000|2023-10-23 02:05:00|31134.5|31127.5|31114.5|31107.5|31142|31135|31104.5|31097.5|96
1698027000000|2023-10-23 02:10:00|31112|31105|31107|31100|31127|31120|31107|31100|124
1698027300000|2023-10-23 02:15:00|31097|31090|31132|31125|31132|31125|31087|31080|253
1698027600000|2023-10-23 02:20:00|31129.5|31122.5|31107|31100|31137|31130|31104.5|31097.5|111
1698027900000|2023-10-23 02:25:00|31104.5|31097.5|31042|31035|31104.5|31097.5|31042|31035|407
1698028200000|2023-10-23 02:30:00|31037|31030|31042|31035|31072|31065|31032|31025|318
1698028500000|2023-10-23 02:35:00|31044.5|31037.5|31027|31020|31047|31040|31022|31015|143
1698028800000|2023-10-23 02:40:00|31029.5|31022.5|31012|31005|31037|31030|31007|31000|89
1698029100000|2023-10-23 02:45:00|31017|31010|31027|31020|31029.5|31022.5|31017|31010|82
1698029400000|2023-10-23 02:50:00|31029.5|31022.5|31017|31010|31029.5|31022.5|31009.5|31002.5|106
1698029700000|2023-10-23 02:55:00|31014.5|31007.5|31007|31000|31022|31015|31007|31000|111
1698030000000|2023-10-23 03:00:00|31009.5|31002.5|31037|31030|31042|31035|31009.5|31002.5|178
1698030300000|2023-10-23 03:05:00|31039.5|31032.5|31052|31045|31052|31045|31039.5|31032.5|79
1698030600000|2023-10-23 03:10:00|31054.5|31047.5|31077|31070|31087|31080|31052|31045|220
1698030900000|2023-10-23 03:15:00|31079.5|31072.5|31072|31065|31082|31075|31067|31060|98
1698031200000|2023-10-23 03:20:00|31077|31070|31057|31050|31087|31080|31057|31050|167
1698031500000|2023-10-23 03:25:00|31059.5|31052.5|31072|31065|31077|31070|31059.5|31052.5|188
1698031800000|2023-10-23 03:30:00|31069.5|31062.5|31072|31065|31077|31070|31042|31035|272
1698032100000|2023-10-23 03:35:00|31062|31055|31057|31050|31077|31070|31047|31040|186
1698032400000|2023-10-23 03:40:00|31052|31045|31072|31065|31077|31070|31052|31045|155
1698032700000|2023-10-23 03:45:00|31069.5|31062.5|31072|31065|31082|31075|31067|31060|148
1698033000000|2023-10-23 03:50:00|31074.5|31067.5|31052|31045|31077|31070|31047|31040|183
1698033300000|2023-10-23 03:55:00|31047|31040|31044.5|31037.5|31052|31045|31027|31020|222
1698033600000|2023-10-23 04:00:00|31042|31035|31037|31030|31044.5|31037.5|31029.5|31022.5|178
1698033900000|2023-10-23 04:05:00|31042|31035|31037|31030|31062|31055|31037|31030|184
1698034200000|2023-10-23 04:10:00|31034.5|31027.5|31027|31020|31037|31030|31027|31020|148
1698034500000|2023-10-23 04:15:00|31029.5|31022.5|31027|31020|31042|31035|31017|31010|214
1698034800000|2023-10-23 04:20:00|31024.5|31017.5|31022|31015|31027|31020|31012|31005|123
1698035100000|2023-10-23 04:25:00|31019.5|31012.5|31014.5|31007.5|31027|31020|31009.5|31002.5|224
1698035400000|2023-10-23 04:30:00|31012|31005|31017|31010|31029.5|31022.5|31012|31005|181
1698035700000|2023-10-23 04:35:00|31014.5|31007.5|30987|30980|31014.5|31007.5|30984.5|30977.5|299
1698036000000|2023-10-23 04:40:00|30982|30975|31047|31040|31072|31065|30974.5|30967.5|641
1698036300000|2023-10-23 04:45:00|31044.5|31037.5|31072|31065|31094.5|31087.5|31042|31035|314
1698036600000|2023-10-23 04:50:00|31077|31070|31067|31060|31077|31070|31047|31040|197
1698036900000|2023-10-23 04:55:00|31069.5|31062.5|31087|31080|31102|31095|31069.5|31062.5|246
1698037200000|2023-10-23 05:00:00|31084.5|31077.5|31102|31095|31102|31095|31074.5|31067.5|237
1698037500000|2023-10-23 05:05:00|31099.5|31092.5|31117|31110|31159.5|31152.5|31097|31090|542
1698037800000|2023-10-23 05:10:00|31119.5|31112.5|31107|31100|31142|31135|31107|31100|190
1698038100000|2023-10-23 05:15:00|31102|31095|31077|31070|31107|31100|31067|31060|332
1698038400000|2023-10-23 05:20:00|31074.5|31067.5|31082|31075|31089.5|31082.5|31072|31065|163
1698038700000|2023-10-23 05:25:00|31079.5|31072.5|31102|31095|31122|31115|31079.5|31072.5|230
1698039000000|2023-10-23 05:30:00|31099.5|31092.5|31087|31080|31102|31095|31082|31075|147
1698039300000|2023-10-23 05:35:00|31084.5|31077.5|31102|31095|31107|31100|31082|31075|218
1698039600000|2023-10-23 05:40:00|31099.5|31092.5|31062|31055|31102|31095|31062|31055|225
1698039900000|2023-10-23 05:45:00|31059.5|31052.5|31072|31065|31079.5|31072.5|31047|31040|429
1698040200000|2023-10-23 05:50:00|31074.5|31067.5|31047|31040|31102|31095|31047|31040|469
1698040500000|2023-10-23 05:55:00|31049.5|31042.5|31007|31000|31062|31055|31004.5|30997.5|782
1698040800000|2023-10-23 06:00:00|31004.5|30997.5|31032|31025|31049.5|31042.5|31004.5|30997.5|1202
1698041100000|2023-10-23 06:05:00|31029.5|31022.5|31029.5|31022.5|31049.5|31042.5|31027|31020|572
1698041400000|2023-10-23 06:10:00|31032|31025|31007|31000|31052|31045|31007|31000|533
1698041700000|2023-10-23 06:15:00|31009.5|31002.5|30999.5|30992.5|31012|31005|30997|30990|309
1698042000000|2023-10-23 06:20:00|31002|30995|31019.5|31012.5|31022|31015|31002|30995|152
1698042300000|2023-10-23 06:25:00|31017|31010|31012|31005|31017|31010|31007|31000|115
1698042600000|2023-10-23 06:30:00|31017|31010|31027|31020|31027|31020|31007|31000|63
1698042900000|2023-10-23 06:35:00|31022|31015|31027|31020|31027|31020|31022|31015|8
1698043200000|2023-10-23 06:40:00|31022|31015|31024.5|31017.5|31027|31020|31022|31015|19
1698043500000|2023-10-23 06:45:00|31022|31015|31027|31020|31027|31020|31022|31015|6
1698043800000|2023-10-23 06:50:00|31032|31025|31027|31020|31032|31025|31022|31015|29
1698044100000|2023-10-23 06:55:00|31024.5|31017.5|31007|31000|31024.5|31017.5|31007|31000|29
1698044400000|2023-10-23 07:00:00|31009.5|31002.5|31004.5|30997.5|31009.5|31002.5|30987|30980|116
1698044700000|2023-10-23 07:05:00|31007|31000|30997|30990|31014.5|31007.5|30994.5|30987.5|54
1698045000000|2023-10-23 07:10:00|30994.5|30987.5|30984.5|30977.5|30997|30990|30977|30970|94
1698045300000|2023-10-23 07:15:00|30987|30980|30977|30970|30992|30985|30972|30965|99
1698045600000|2023-10-23 07:20:00|30982|30975|30977|30970|30999.5|30992.5|30952|30945|258
1698045900000|2023-10-23 07:25:00|30979.5|30972.5|30947|30940|30992|30985|30947|30940|156
1698046200000|2023-10-23 07:30:00|30944.5|30937.5|30937|30930|30949.5|30942.5|30929.5|30922.5|318
1698046500000|2023-10-23 07:35:00|30939.5|30932.5|30904.5|30897.5|30952|30945|30894.5|30887.5|284
1698046800000|2023-10-23 07:40:00|30907|30900|30889.5|30882.5|30907|30900|30887|30880|290
1698047100000|2023-10-23 07:45:00|30892|30885|30937|30930|30947|30940|30887|30880|146
1698047400000|2023-10-23 07:50:00|30934.5|30927.5|30897|30890|30942|30935|30892|30885|87
1698047700000|2023-10-23 07:55:00|30894.5|30887.5|30897|30890|30907|30900|30887|30880|104
1698048000000|2023-10-23 08:00:00|30902|30895|30892|30885|30909.5|30902.5|30882|30875|114
1698048300000|2023-10-23 08:05:00|30894.5|30887.5|30917|30910|30932|30925|30892|30885|69
1698048600000|2023-10-23 08:10:00|30914.5|30907.5|30919.5|30912.5|30932|30925|30907|30900|85
1698048900000|2023-10-23 08:15:00|30917|30910|30942|30935|30947|30940|30914.5|30907.5|62
1698049200000|2023-10-23 08:20:00|30939.5|30932.5|30942|30935|30949.5|30942.5|30922|30915|41
1698049500000|2023-10-23 08:25:00|30937|30930|30942|30935|30947|30940|30927|30920|24
1698049800000|2023-10-23 08:30:00|30939.5|30932.5|30932|30925|30947|30940|30907|30900|86
1698050100000|2023-10-23 08:35:00|30929.5|30922.5|30952|30945|30962|30955|30919.5|30912.5|64
1698050400000|2023-10-23 08:40:00|30949.5|30942.5|30949.5|30942.5|30957|30950|30934.5|30927.5|61
1698050700000|2023-10-23 08:45:00|30947|30940|30942|30935|30964.5|30957.5|30942|30935|43
1698051000000|2023-10-23 08:50:00|30944.5|30937.5|30942|30935|30952|30945|30932|30925|79
1698051300000|2023-10-23 08:55:00|30939.5|30932.5|30947|30940|30962|30955|30937|30930|110
1698051600000|2023-10-23 09:00:00|30944.5|30937.5|30899.5|30892.5|30947|30940|30899.5|30892.5|149
1698051900000|2023-10-23 09:05:00|30897|30890|30884.5|30877.5|30907|30900|30882|30875|136
1698052200000|2023-10-23 09:10:00|30882|30875|30862|30855|30887|30880|30857|30850|173
1698052500000|2023-10-23 09:15:00|30864.5|30857.5|30887|30880|30897|30890|30864.5|30857.5|89
1698052800000|2023-10-23 09:20:00|30884.5|30877.5|30869.5|30862.5|30887|30880|30869.5|30862.5|79
1698053100000|2023-10-23 09:25:00|30867|30860|30842|30835|30872|30865|30842|30835|75
1698053400000|2023-10-23 09:30:00|30847|30840|30802|30795|30847|30840|30787|30780|449
1698053700000|2023-10-23 09:35:00|30804.5|30797.5|30777|30770|30807|30800|30774.5|30767.5|138
1698054000000|2023-10-23 09:40:00|30774.5|30767.5|30779.5|30772.5|30789.5|30782.5|30764.5|30757.5|248
1698054300000|2023-10-23 09:45:00|30777|30770|30762|30755|30779.5|30772.5|30747|30740|202
1698054600000|2023-10-23 09:50:00|30759.5|30752.5|30772|30765|30777|30770|30757|30750|90
1698054900000|2023-10-23 09:55:00|30769.5|30762.5|30747|30740|30772|30765|30747|30740|100
1698055200000|2023-10-23 10:00:00|30749.5|30742.5|30777|30770|30779.5|30772.5|30747|30740|97
1698055500000|2023-10-23 10:05:00|30779.5|30772.5|30777|30770|30782|30775|30757|30750|95
1698055800000|2023-10-23 10:10:00|30774.5|30767.5|30767|30760|30782|30775|30762|30755|83
1698056100000|2023-10-23 10:15:00|30764.5|30757.5|30777|30770|30792|30785|30762|30755|40
1698056400000|2023-10-23 10:20:00|30774.5|30767.5|30767|30760|30779.5|30772.5|30767|30760|29
1698056700000|2023-10-23 10:25:00|30769.5|30762.5|30772|30765|30782|30775|30767|30760|41
1698057000000|2023-10-23 10:30:00|30774.5|30767.5|30772|30765|30782|30775|30769.5|30762.5|44
1698057300000|2023-10-23 10:35:00|30774.5|30767.5|30782|30775|30787|30780|30772|30765|105
1698057600000|2023-10-23 10:40:00|30777|30770|30802|30795|30807|30800|30772|30765|116
1698057900000|2023-10-23 10:45:00|30804.5|30797.5|30794.5|30787.5|30812|30805|30787|30780|65
1698058200000|2023-10-23 10:50:00|30797|30790|30792|30785|30802|30795|30787|30780|39
1698058500000|2023-10-23 10:55:00|30789.5|30782.5|30792|30785|30794.5|30787.5|30772|30765|72
1698058800000|2023-10-23 11:00:00|30794.5|30787.5|30802|30795|30809.5|30802.5|30792|30785|65
1698059100000|2023-10-23 11:05:00|30804.5|30797.5|30797|30790|30817|30810|30797|30790|40
1698059400000|2023-10-23 11:10:00|30799.5|30792.5|30807|30800|30812|30805|30797|30790|69
1698059700000|2023-10-23 11:15:00|30804.5|30797.5|30817|30810|30817|30810|30802|30795|33
1698060000000|2023-10-23 11:20:00|30819.5|30812.5|30817|30810|30827|30820|30817|30810|89
1698060300000|2023-10-23 11:25:00|30814.5|30807.5|30817|30810|30822|30815|30807|30800|32
1698060600000|2023-10-23 11:30:00|30819.5|30812.5|30827|30820|30827|30820|30807|30800|17
1698060900000|2023-10-23 11:35:00|30824.5|30817.5|30859.5|30852.5|30862|30855|30822|30815|70
1698061200000|2023-10-23 11:40:00|30862|30855|30877|30870|30882|30875|30852|30845|271
1698061500000|2023-10-23 11:45:00|30879.5|30872.5|30857|30850|30879.5|30872.5|30857|30850|44
1698061800000|2023-10-23 11:50:00|30859.5|30852.5|30862|30855|30862|30855|30857|30850|24
1698062100000|2023-10-23 11:55:00|30857|30850|30824.5|30817.5|30857|30850|30817|30810|86
1698062400000|2023-10-23 12:00:00|30822|30815|30812|30805|30832|30825|30797|30790|120
1698062700000|2023-10-23 12:05:00|30797|30790|30809.5|30802.5|30822|30815|30797|30790|93
1698063000000|2023-10-23 12:10:00|30812|30805|30814.5|30807.5|30827|30820|30812|30805|23
1698063300000|2023-10-23 12:15:00|30817|30810|30844.5|30837.5|30854.5|30847.5|30809.5|30802.5|46
1698063600000|2023-10-23 12:20:00|30842|30835|30854.5|30847.5|30864.5|30857.5|30842|30835|25
1698063900000|2023-10-23 12:25:00|30852|30845|30847|30840|30882|30875|30847|30840|233
1698064200000|2023-10-23 12:30:00|30844.5|30837.5|30852|30845|30862|30855|30834.5|30827.5|39
1698064500000|2023-10-23 12:35:00|30854.5|30847.5|30877|30870|30877|30870|30847|30840|107
1698064800000|2023-10-23 12:40:00|30874.5|30867.5|30867|30860|30882|30875|30864.5|30857.5|42
1698065100000|2023-10-23 12:45:00|30869.5|30862.5|30847|30840|30872|30865|30837|30830|49
1698065400000|2023-10-23 12:50:00|30849.5|30842.5|30842|30835|30857|30850|30837|30830|104
1698065700000|2023-10-23 12:55:00|30839.5|30832.5|30837|30830|30852|30845|30832|30825|20
1698066000000|2023-10-23 13:00:00|30839.5|30832.5|30852|30845|30859.5|30852.5|30834.5|30827.5|107
1698066300000|2023-10-23 13:05:00|30854.5|30847.5|30837|30830|30867|30860|30834.5|30827.5|19
1698066600000|2023-10-23 13:10:00|30834.5|30827.5|30822|30815|30842|30835|30822|30815|27
1698066900000|2023-10-23 13:15:00|30824.5|30817.5|30839.5|30832.5|30847|30840|30822|30815|58
1698067200000|2023-10-23 13:20:00|30842|30835|30837|30830|30842|30835|30819.5|30812.5|119
1698067500000|2023-10-23 13:25:00|30834.5|30827.5|30842|30835|30852|30845|30827|30820|58
1698067800000|2023-10-23 13:30:00|30837|30830|30834.5|30827.5|30857|30850|30814.5|30807.5|496
1698068100000|2023-10-23 13:35:00|30837|30830|30797|30790|30842|30835|30794.5|30787.5|208
1698068400000|2023-10-23 13:40:00|30794.5|30787.5|30732|30725|30797|30790|30729.5|30722.5|436
1698068700000|2023-10-23 13:45:00|30734.5|30727.5|30832|30825|30842|30835|30729.5|30722.5|493
1698069000000|2023-10-23 13:50:00|30834.5|30827.5|30897|30890|30897|30890|30812|30805|658
1698069300000|2023-10-23 13:55:00|30894.5|30887.5|30932|30925|30932|30925|30864.5|30857.5|600
1698069600000|2023-10-23 14:00:00|30929.5|30922.5|30932|30925|30937|30930|30914.5|30907.5|231
1698069900000|2023-10-23 14:05:00|30934.5|30927.5|30932|30925|30947|30940|30919.5|30912.5|251
1698070200000|2023-10-23 14:10:00|30937|30930|30977|30970|30987|30980|30934.5|30927.5|392
1698070500000|2023-10-23 14:15:00|30974.5|30967.5|30997|30990|30997|30990|30937|30930|360
1698070800000|2023-10-23 14:20:00|31002|30995|31022|31015|31032|31025|30987|30980|345
1698071100000|2023-10-23 14:25:00|31024.5|31017.5|30992|30985|31024.5|31017.5|30987|30980|345
1698071400000|2023-10-23 14:30:00|30994.5|30987.5|30957|30950|31002|30995|30947|30940|222
1698071700000|2023-10-23 14:35:00|30954.5|30947.5|30984.5|30977.5|30992|30985|30937|30930|287
1698072000000|2023-10-23 14:40:00|30982|30975|31022|31015|31029.5|31022.5|30974.5|30967.5|274
1698072300000|2023-10-23 14:45:00|31024.5|31017.5|30999.5|30992.5|31027|31020|30987|30980|209
1698072600000|2023-10-23 14:50:00|31002|30995|30987|30980|31027|31020|30987|30980|132
1698072900000|2023-10-23 14:55:00|30982|30975|31007|31000|31007|31000|30977|30970|88
1698073200000|2023-10-23 15:00:00|31004.5|30997.5|31007|31000|31017|31010|30992|30985|100
1698073500000|2023-10-23 15:05:00|31009.5|31002.5|31022|31015|31042|31035|31009.5|31002.5|169
1698073800000|2023-10-23 15:10:00|31024.5|31017.5|31052|31045|31052|31045|31017|31010|234
1698074100000|2023-10-23 15:15:00|31049.5|31042.5|31067|31060|31072|31065|31049.5|31042.5|269
1698074400000|2023-10-23 15:20:00|31062|31055|31077|31070|31107|31100|31062|31055|381
1698074700000|2023-10-23 15:25:00|31079.5|31072.5|31067|31060|31092|31085|31057|31050|157
1698075000000|2023-10-23 15:30:00|31064.5|31057.5|31092|31085|31092|31085|31062|31055|601
1698075300000|2023-10-23 15:35:00|31094.5|31087.5|31112|31105|31117|31110|31074.5|31067.5|159
1698075600000|2023-10-23 15:40:00|31109.5|31102.5|31082|31075|31112|31105|31079.5|31072.5|134
1698075900000|2023-10-23 15:45:00|31077|31070|31062|31055|31089.5|31082.5|31054.5|31047.5|190
1698076200000|2023-10-23 15:50:00|31067|31060|31067|31060|31084.5|31077.5|31059.5|31052.5|189
1698076500000|2023-10-23 15:55:00|31072|31065|31099.5|31092.5|31102|31095|31062|31055|67
1698076800000|2023-10-23 16:00:00|31102|31095|31089.5|31082.5|31107|31100|31082|31075|66
1698077100000|2023-10-23 16:05:00|31087|31080|31112|31105|31117|31110|31087|31080|104
1698077400000|2023-10-23 16:10:00|31107|31100|31097|31090|31114.5|31107.5|31089.5|31082.5|60
1698077700000|2023-10-23 16:15:00|31092|31085|31067|31060|31102|31095|31067|31060|44
1698078000000|2023-10-23 16:20:00|31062|31055|31099.5|31092.5|31102|31095|31052|31045|139
1698078300000|2023-10-23 16:25:00|31102|31095|31094.5|31087.5|31102|31095|31087|31080|39
1698078600000|2023-10-23 16:30:00|31097|31090|31092|31085|31102|31095|31087|31080|149
1698078900000|2023-10-23 16:35:00|31094.5|31087.5|31112|31105|31114.5|31107.5|31092|31085|114
1698079200000|2023-10-23 16:40:00|31114.5|31107.5|31097|31090|31114.5|31107.5|31092|31085|113
1698079500000|2023-10-23 16:45:00|31094.5|31087.5|31102|31095|31109.5|31102.5|31094.5|31087.5|84
1698079800000|2023-10-23 16:50:00|31099.5|31092.5|31114.5|31107.5|31117|31110|31097|31090|116
1698080100000|2023-10-23 16:55:00|31112|31105|31187|31180|31187|31180|31112|31105|395
1698080400000|2023-10-23 17:00:00|31192|31185|31157|31150|31197|31190|31142|31135|295
1698080700000|2023-10-23 17:05:00|31159.5|31152.5|31172|31165|31184.5|31177.5|31157|31150|229
1698081000000|2023-10-23 17:10:00|31167|31160|31157|31150|31177|31170|31137|31130|116
1698081300000|2023-10-23 17:15:00|31154.5|31147.5|31117|31110|31154.5|31147.5|31112|31105|94
1698081600000|2023-10-23 17:20:00|31114.5|31107.5|31112|31105|31137|31130|31102|31095|152
1698081900000|2023-10-23 17:25:00|31109.5|31102.5|31107|31100|31114.5|31107.5|31099.5|31092.5|90
1698082200000|2023-10-23 17:30:00|31104.5|31097.5|31117|31110|31122|31115|31092|31085|60
1698082500000|2023-10-23 17:35:00|31114.5|31107.5|31117|31110|31132|31125|31109.5|31102.5|41
1698082800000|2023-10-23 17:40:00|31114.5|31107.5|31142|31135|31147|31140|31107|31100|92
1698083100000|2023-10-23 17:45:00|31137|31130|31152|31145|31157|31150|31127|31120|72
1698083400000|2023-10-23 17:50:00|31157|31150|31134.5|31127.5|31157|31150|31132|31125|72
1698083700000|2023-10-23 17:55:00|31132|31125|31102|31095|31134.5|31127.5|31097|31090|50
1698084000000|2023-10-23 18:00:00|31099.5|31092.5|31087|31080|31102|31095|31077|31070|169
1698084300000|2023-10-23 18:05:00|31089.5|31082.5|31112|31105|31119.5|31112.5|31087|31080|41
1698084600000|2023-10-23 18:10:00|31114.5|31107.5|31092|31085|31114.5|31107.5|31087|31080|63
1698084900000|2023-10-23 18:15:00|31094.5|31087.5|31067|31060|31097|31090|31064.5|31057.5|74
1698085200000|2023-10-23 18:20:00|31069.5|31062.5|31067|31060|31082|31075|31052|31045|50
1698085500000|2023-10-23 18:25:00|31062|31055|31077|31070|31087|31080|31062|31055|39
1698085800000|2023-10-23 18:30:00|31079.5|31072.5|31064.5|31057.5|31087|31080|31062|31055|166
1698086100000|2023-10-23 18:35:00|31067|31060|31092|31085|31097|31090|31059.5|31052.5|94
1698086400000|2023-10-23 18:40:00|31094.5|31087.5|31077|31070|31117|31110|31064.5|31057.5|209
1698086700000|2023-10-23 18:45:00|31079.5|31072.5|31097|31090|31112|31105|31072|31065|140
1698087000000|2023-10-23 18:50:00|31094.5|31087.5|31092|31085|31102|31095|31082|31075|84
1698087300000|2023-10-23 18:55:00|31089.5|31082.5|31082|31075|31102|31095|31067|31060|143
1698087600000|2023-10-23 19:00:00|31087|31080|31092|31085|31097|31090|31067|31060|172
1698087900000|2023-10-23 19:05:00|31087|31080|31077|31070|31097|31090|31067|31060|109
1698088200000|2023-10-23 19:10:00|31074.5|31067.5|31077|31070|31082|31075|31032|31025|636
1698088500000|2023-10-23 19:15:00|31072|31065|31062|31055|31077|31070|31054.5|31047.5|107
1698088800000|2023-10-23 19:20:00|31064.5|31057.5|31017|31010|31067|31060|31009.5|31002.5|217
1698089100000|2023-10-23 19:25:00|31014.5|31007.5|31012|31005|31034.5|31027.5|30997|30990|199
1698089400000|2023-10-23 19:30:00|31009.5|31002.5|31007|31000|31012|31005|30992|30985|157
1698089700000|2023-10-23 19:35:00|31004.5|30997.5|30982|30975|31009.5|31002.5|30982|30975|116
1698090000000|2023-10-23 19:40:00|30987|30980|30992|30985|31002|30995|30977|30970|215
1698090300000|2023-10-23 19:45:00|30987|30980|31007|31000|31012|31005|30982|30975|296
1698090600000|2023-10-23 19:50:00|31012|31005|30987|30980|31014.5|31007.5|30982|30975|253
1698090900000|2023-10-23 19:55:00|30992|30985|30979.5|30972.5|30994.5|30987.5|30967|30960|187
1698091200000|2023-10-23 20:00:00|30982|30975|31014.5|31007.5|31017|31010|30982|30975|70
1698091500000|2023-10-23 20:05:00|31017|31010|31037|31030|31037|31030|31017|31010|27
1698091800000|2023-10-23 20:10:00|31034.5|31027.5|31027|31020|31037|31030|31022|31015|61
1698092100000|2023-10-23 20:15:00|31024.5|31017.5|31034.5|31027.5|31037|31030|31024.5|31017.5|22
1698092400000|2023-10-23 20:20:00|31032|31025|31027|31020|31032|31025|31027|31020|23
1698092700000|2023-10-23 20:25:00|31029.5|31022.5|31047|31040|31047|31040|31027|31020|126
1698093000000|2023-10-23 20:30:00|31044.5|31037.5|31057|31050|31057|31050|31042|31035|29
1698093300000|2023-10-23 20:35:00|31062|31055|31062|31055|31067|31060|31059.5|31052.5|9
1698093600000|2023-10-23 20:40:00|31057|31050|31067|31060|31067|31060|31057|31050|11
1698093900000|2023-10-23 20:45:00|31064.5|31057.5|31072|31065|31072|31065|31064.5|31057.5|14
1698094200000|2023-10-23 20:50:00|31069.5|31062.5|31069.5|31062.5|31077|31070|31064.5|31057.5|38
1698094500000|2023-10-23 20:55:00|31067|31060|31071|31056|31071|31060|31057|31050|33
1698094800000|2023-10-23 21:00:00|31068.5|31053.5|31088.5|31073.5|31088.5|31073.5|31066|31051|3
1698095100000|2023-10-23 21:05:00|31091|31076|31073.5|31058.5|31096|31081|31071|31056|4
1698095400000|2023-10-23 21:10:00|31076|31061|31083.5|31053.5|31083.5|31063.5|31073.5|31053.5|16322
1698095700000|2023-10-23 21:15:00|31083.7|31053.7|31082.6|31052.6|31083.7|31053.7|31082.2|31052.2|0
1698096000000|2023-10-23 21:20:00|31082.1|31052.1|31081.7|31051.7|31082.4|31052.4|31081.7|31051.7|0
1698096300000|2023-10-23 21:25:00|31081.8|31051.8|31089.6|31059.6|31089.8|31059.8|31081.2|31051.2|0
1698096600000|2023-10-23 21:30:00|31089.2|31059.2|31088|31058|31089.8|31059.8|31087.8|31057.8|0
1698096900000|2023-10-23 21:35:00|31090.6|31060.6|31090.4|31060.4|31090.6|31060.6|31090.3|31060.3|0
1698097200000|2023-10-23 21:40:00|31090.8|31060.8|31092.5|31062.5|31092.9|31062.9|31090.8|31060.8|0
1698097500000|2023-10-23 21:45:00|31093.3|31063.3|31091.6|31061.6|31093.3|31063.3|31091.6|31061.6|0
1698097800000|2023-10-23 21:50:00|31091.8|31061.8|31090.9|31060.9|31093.3|31063.3|31089|31059|0
1698098100000|2023-10-23 21:55:00|31091.7|31061.7|31092.8|31062.8|31094.4|31064.4|31091.7|31061.7|0
1698098400000|2023-10-23 22:00:00|31093.1|31063.1|31053.5|31038.5|31098.3|31068.3|31051|31036|0
1698098700000|2023-10-23 22:05:00|31056|31041|31056|31041|31056|31041|31056|31041|1
1698099000000|2023-10-23 22:10:00|31053.5|31038.5|31053.5|31038.5|31053.5|31038.5|31053.5|31038.5|0
1698099300000|2023-10-23 22:15:00|31053.5|31038.5|31053.5|31038.5|31053.5|31038.5|31053.5|31038.5|0
1698099600000|2023-10-23 22:20:00|31058.5|31043.5|31061|31046|31061|31046|31058.5|31043.5|0
1698099900000|2023-10-23 22:25:00|31063.5|31048.5|31073.5|31058.5|31073.5|31058.5|31063.5|31048.5|0
1698100200000|2023-10-23 22:30:00|31076|31061|31081|31066|31083.5|31068.5|31073.5|31058.5|25
1698100500000|2023-10-23 22:35:00|31078.5|31063.5|31078.5|31063.5|31078.5|31063.5|31078.5|31063.5|0
1698100800000|2023-10-23 22:40:00|31076|31061|31076|31061|31076|31061|31073.5|31058.5|5
1698101100000|2023-10-23 22:45:00|31078.5|31063.5|31073.5|31058.5|31083.5|31068.5|31073.5|31058.5|1
1698101400000|2023-10-23 22:50:00|31078.5|31063.5|31083.5|31068.5|31083.5|31068.5|31078.5|31063.5|3
1698101700000|2023-10-23 22:55:00|31081|31066|31081|31066|31081|31066|31081|31066|0
1698102000000|2023-10-23 23:00:00|31083.5|31068.5|31098.5|31083.5|31098.5|31083.5|31083.5|31068.5|16
1698102300000|2023-10-23 23:05:00|31101|31086|31103.5|31088.5|31103.5|31088.5|31101|31086|62
1698102600000|2023-10-23 23:10:00|31106|31091|31123.5|31108.5|31123.5|31108.5|31106|31091|8
1698102900000|2023-10-23 23:15:00|31118.5|31103.5|31118.5|31103.5|31128.5|31113.5|31118.5|31103.5|24
1698103200000|2023-10-23 23:20:00|31116|31101|31118.5|31103.5|31118.5|31103.5|31113.5|31098.5|5
1698103500000|2023-10-23 23:25:00|31121|31106|31118.5|31103.5|31128.5|31113.5|31116|31101|7
1698103800000|2023-10-23 23:30:00|31116|31101|31192|31185|31192|31185|31116|31101|17703
1698104100000|2023-10-23 23:35:00|31194.5|31187.5|31202|31195|31202|31195|31182|31175|107
1698104400000|2023-10-23 23:40:00|31199.5|31192.5|31172|31165|31199.5|31192.5|31162|31155|278
1698104700000|2023-10-23 23:45:00|31174.5|31167.5|31147|31140|31187|31180|31137|31130|376
1698105000000|2023-10-23 23:50:00|31144.5|31137.5|31162|31155|31172|31165|31144.5|31137.5|160
1698105300000|2023-10-23 23:55:00|31164.5|31157.5|31184.5|31177.5|31187|31180|31152|31145|182
1698105600000|2023-10-24 00:00:00|31182|31175|31187|31180|31212|31205|31152|31145|1129
1698105900000|2023-10-24 00:05:00|31189.5|31182.5|31137|31130|31189.5|31182.5|31127|31120|470
1698106200000|2023-10-24 00:10:00|31139.5|31132.5|31042|31035|31152|31145|31039.5|31032.5|771
1698106500000|2023-10-24 00:15:00|31037|31030|30887|30880|31042|31035|30874.5|30867.5|1403
1698106800000|2023-10-24 00:20:00|30892|30885|30902|30895|30974.5|30967.5|30892|30885|713
1698107100000|2023-10-24 00:25:00|30904.5|30897.5|30874.5|30867.5|30934.5|30927.5|30874.5|30867.5|524
1698107400000|2023-10-24 00:30:00|30877|30870|30922|30915|30947|30940|30852|30845|677
1698107700000|2023-10-24 00:35:00|30917|30910|30862|30855|30932|30925|30857|30850|534
1698108000000|2023-10-24 00:40:00|30867|30860|30847|30840|30872|30865|30839.5|30832.5|424
1698108300000|2023-10-24 00:45:00|30849.5|30842.5|30829.5|30822.5|30864.5|30857.5|30817|30810|479
1698108600000|2023-10-24 00:50:00|30827|30820|30832|30825|30847|30840|30812|30805|409
1698108900000|2023-10-24 00:55:00|30829.5|30822.5|30827|30820|30882|30875|30817|30810|372
1698109200000|2023-10-24 01:00:00|30824.5|30817.5|30879.5|30872.5|30912|30905|30822|30815|456
1698109500000|2023-10-24 01:05:00|30877|30870|30842|30835|30882|30875|30837|30830|289
1698109800000|2023-10-24 01:10:00|30837|30830|30777|30770|30837|30830|30772|30765|629
1698110100000|2023-10-24 01:15:00|30779.5|30772.5|30777|30770|30792|30785|30752|30745|932
1698110400000|2023-10-24 01:20:00|30774.5|30767.5|30674.5|30667.5|30779.5|30772.5|30669.5|30662.5|747
1698110700000|2023-10-24 01:25:00|30677|30670|30677|30670|30732|30725|30662|30655|760
1698111000000|2023-10-24 01:30:00|30682|30675|30577|30570|30702|30695|30572|30565|909
1698111300000|2023-10-24 01:35:00|30582|30575|30572|30565|30597|30590|30552|30545|855
1698111600000|2023-10-24 01:40:00|30574.5|30567.5|30616.9|30609.9|30647|30640|30572|30565|890
1698111900000|2023-10-24 01:45:00|30619.4|30612.4|30616.9|30609.9|30661.9|30654.9|30596.9|30589.9|588
1698112200000|2023-10-24 01:50:00|30614.4|30607.4|30606.9|30599.9|30631.9|30624.9|30596.9|30589.9|360
1698112500000|2023-10-24 01:55:00|30604.4|30597.4|30666.9|30659.9|30681.9|30674.9|30601.9|30594.9|495
1698112800000|2023-10-24 02:00:00|30661.9|30654.9|30696.9|30689.9|30716.9|30709.9|30646.9|30639.9|488
1698113100000|2023-10-24 02:05:00|30694.4|30687.4|30696.9|30689.9|30701.9|30694.9|30666.9|30659.9|411
1698113400000|2023-10-24 02:10:00|30694.4|30687.4|30741.9|30734.9|30741.9|30734.9|30676.9|30669.9|420
1698113700000|2023-10-24 02:15:00|30736.9|30729.9|30821.9|30814.9|30821.9|30814.9|30721.9|30714.9|580
1698114000000|2023-10-24 02:20:00|30819.4|30812.4|30906.9|30899.9|30916.9|30909.9|30811.9|30804.9|847
1698114300000|2023-10-24 02:25:00|30909.4|30902.4|30866.9|30859.9|30931.9|30924.9|30861.9|30854.9|1220
1698114600000|2023-10-24 02:30:00|30869.4|30862.4|30906.9|30899.9|30931.9|30924.9|30869.4|30862.4|398
1698114900000|2023-10-24 02:35:00|30909.4|30902.4|30901.9|30894.9|30934.4|30927.4|30901.9|30894.9|298
1698115200000|2023-10-24 02:40:00|30904.4|30897.4|30916.9|30909.9|30931.9|30924.9|30891.9|30884.9|209
1698115500000|2023-10-24 02:45:00|30919.4|30912.4|30896.9|30889.9|30926.9|30919.9|30879.4|30872.4|140
1698115800000|2023-10-24 02:50:00|30899.4|30892.4|30886.9|30879.9|30911.9|30904.9|30886.9|30879.9|68
1698116100000|2023-10-24 02:55:00|30889.4|30882.4|30849.4|30842.4|30896.9|30889.9|30841.9|30834.9|250
1698116400000|2023-10-24 03:00:00|30851.9|30844.9|30856.9|30849.9|30871.9|30864.9|30844.4|30837.4|106
1698116700000|2023-10-24 03:05:00|30851.9|30844.9|30831.9|30824.9|30861.9|30854.9|30831.9|30824.9|92
1698117000000|2023-10-24 03:10:00|30829.4|30822.4|30829.4|30822.4|30851.9|30844.9|30826.9|30819.9|95
1698117300000|2023-10-24 03:15:00|30831.9|30824.9|30796.9|30789.9|30841.9|30834.9|30796.9|30789.9|213
1698117600000|2023-10-24 03:20:00|30799.4|30792.4|30811.9|30804.9|30826.9|30819.9|30799.4|30792.4|122
1698117900000|2023-10-24 03:25:00|30809.4|30802.4|30776.9|30769.9|30809.4|30802.4|30766.9|30759.9|305
1698118200000|2023-10-24 03:30:00|30779.4|30772.4|30754.4|30747.4|30786.9|30779.9|30704.4|30697.4|842
1698118500000|2023-10-24 03:35:00|30751.9|30744.9|30831.9|30824.9|30851.9|30844.9|30751.9|30744.9|373
1698118800000|2023-10-24 03:40:00|30829.4|30822.4|30801.9|30794.9|30831.9|30824.9|30786.9|30779.9|188
1698119100000|2023-10-24 03:45:00|30799.4|30792.4|30801.9|30794.9|30811.9|30804.9|30789.4|30782.4|156
1698119400000|2023-10-24 03:50:00|30796.9|30789.9|30771.9|30764.9|30806.9|30799.9|30761.9|30754.9|254
1698119700000|2023-10-24 03:55:00|30774.4|30767.4|30771.9|30764.9|30781.9|30774.9|30756.9|30749.9|87
1698120000000|2023-10-24 04:00:00|30769.4|30762.4|30774.4|30767.4|30796.9|30789.9|30749.4|30742.4|239
1698120300000|2023-10-24 04:05:00|30776.9|30769.9|30791.9|30784.9|30794.4|30787.4|30759.4|30752.4|194
1698120600000|2023-10-24 04:10:00|30794.4|30787.4|30846.9|30839.9|30851.9|30844.9|30794.4|30787.4|408
1698120900000|2023-10-24 04:15:00|30844.4|30837.4|30914.4|30907.4|30914.4|30907.4|30836.9|30829.9|323
1698121200000|2023-10-24 04:20:00|30916.9|30909.9|30921.9|30914.9|30934.4|30927.4|30881.9|30874.9|439
1698121500000|2023-10-24 04:25:00|30919.4|30912.4|30876.9|30869.9|30921.9|30914.9|30856.9|30849.9|277
1698121800000|2023-10-24 04:30:00|30874.4|30867.4|30916.9|30909.9|30926.9|30919.9|30861.9|30854.9|300
1698122100000|2023-10-24 04:35:00|30911.9|30904.9|30911.9|30904.9|30944.4|30937.4|30906.9|30899.9|268
1698122400000|2023-10-24 04:40:00|30914.4|30907.4|30926.9|30919.9|30934.4|30927.4|30906.9|30899.9|170
1698122700000|2023-10-24 04:45:00|30924.4|30917.4|30956.9|30949.9|30961.9|30954.9|30921.9|30914.9|283
1698123000000|2023-10-24 04:50:00|30959.4|30952.4|30946.9|30939.9|30984.4|30977.4|30946.9|30939.9|256
1698123300000|2023-10-24 04:55:00|30949.4|30942.4|30991.9|30984.9|30991.9|30984.9|30941.9|30934.9|279
1698123600000|2023-10-24 05:00:00|30989.4|30982.4|31016.9|31009.9|31036.9|31029.9|30974.4|30967.4|564
1698123900000|2023-10-24 05:05:00|31011.9|31004.9|31046.9|31039.9|31061.9|31054.9|31001.9|30994.9|315
1698124200000|2023-10-24 05:10:00|31044.4|31037.4|31076.9|31069.9|31079.4|31072.4|31041.9|31034.9|333
1698124500000|2023-10-24 05:15:00|31074.4|31067.4|31071.9|31064.9|31086.9|31079.9|31061.9|31054.9|334
1698124800000|2023-10-24 05:20:00|31076.9|31069.9|31076.9|31069.9|31106.9|31099.9|31069.4|31062.4|449
1698125100000|2023-10-24 05:25:00|31074.4|31067.4|31084.4|31077.4|31106.9|31099.9|31071.9|31064.9|304
1698125400000|2023-10-24 05:30:00|31086.9|31079.9|31126.9|31119.9|31136.9|31129.9|31076.9|31069.9|333
1698125700000|2023-10-24 05:35:00|31121.9|31114.9|31146.9|31139.9|31156.9|31149.9|31109.4|31102.4|461
1698126000000|2023-10-24 05:40:00|31141.9|31134.9|31076.9|31069.9|31156.9|31149.9|31071.9|31064.9|538
1698126300000|2023-10-24 05:45:00|31074.4|31067.4|31111.9|31104.9|31114.4|31107.4|31074.4|31067.4|443
1698126600000|2023-10-24 05:50:00|31109.4|31102.4|31116.9|31109.9|31151.9|31144.9|31109.4|31102.4|721
1698126900000|2023-10-24 05:55:00|31119.4|31112.4|31096.9|31089.9|31141.9|31134.9|31091.9|31084.9|910
1698127200000|2023-10-24 06:00:00|31084.4|31077.4|31101.9|31094.9|31126.9|31119.9|31076.9|31069.9|1256
1698127500000|2023-10-24 06:05:00|31099.4|31092.4|31109.4|31102.4|31116.9|31109.9|31091.9|31084.9|557
1698127800000|2023-10-24 06:10:00|31111.9|31104.9|31151.9|31144.9|31156.9|31149.9|31109.4|31102.4|784
1698128100000|2023-10-24 06:15:00|31146.9|31139.9|31126.9|31119.9|31151.9|31144.9|31116.9|31109.9|260
1698128400000|2023-10-24 06:20:00|31129.4|31122.4|31131.9|31124.9|31136.9|31129.9|31126.9|31119.9|85
1698128700000|2023-10-24 06:25:00|31129.4|31122.4|31139.4|31132.4|31146.9|31139.9|31129.4|31122.4|160
1698129000000|2023-10-24 06:30:00|31136.9|31129.9|31141.9|31134.9|31141.9|31134.9|31121.9|31114.9|131
1698129300000|2023-10-24 06:35:00|31144.4|31137.4|31141.9|31134.9|31146.9|31139.9|31131.9|31124.9|159
1698129600000|2023-10-24 06:40:00|31139.4|31132.4|31144.4|31137.4|31146.9|31139.9|31136.9|31129.9|37
1698129900000|2023-10-24 06:45:00|31146.9|31139.9|31141.9|31134.9|31146.9|31139.9|31136.9|31129.9|15
1698130200000|2023-10-24 06:50:00|31139.4|31132.4|31151.9|31144.9|31161.9|31154.9|31139.4|31132.4|48
1698130500000|2023-10-24 06:55:00|31154.4|31147.4|31156.9|31149.9|31166.9|31159.9|31146.9|31139.9|43
1698130800000|2023-10-24 07:00:00|31154.4|31147.4|31141.9|31134.9|31159.4|31152.4|31126.9|31119.9|123
1698131100000|2023-10-24 07:05:00|31136.9|31129.9|31141.9|31134.9|31156.9|31149.9|31129.4|31122.4|77
1698131400000|2023-10-24 07:10:00|31136.9|31129.9|31121.9|31114.9|31141.9|31134.9|31106.9|31099.9|105
1698131700000|2023-10-24 07:15:00|31119.4|31112.4|31151.9|31144.9|31154.4|31147.4|31111.9|31104.9|56
1698132000000|2023-10-24 07:20:00|31149.4|31142.4|31159.4|31152.4|31159.4|31152.4|31134.4|31127.4|61
1698132300000|2023-10-24 07:25:00|31161.9|31154.9|31151.9|31144.9|31161.9|31154.9|31134.4|31127.4|117
1698132600000|2023-10-24 07:30:00|31154.4|31147.4|31109.4|31102.4|31164.4|31157.4|31106.9|31099.9|304
1698132900000|2023-10-24 07:35:00|31111.9|31104.9|31056.9|31049.9|31111.9|31104.9|31051.9|31044.9|395
1698133200000|2023-10-24 07:40:00|31054.4|31047.4|31046.9|31039.9|31069.4|31062.4|31039.4|31032.4|441
1698133500000|2023-10-24 07:45:00|31044.4|31037.4|31046.9|31039.9|31051.9|31044.9|31019.4|31012.4|190
1698133800000|2023-10-24 07:50:00|31051.9|31044.9|31041.9|31034.9|31081.9|31074.9|31041.9|31034.9|208
1698134100000|2023-10-24 07:55:00|31046.9|31039.9|31041.9|31034.9|31046.9|31039.9|31031.9|31024.9|109
1698134400000|2023-10-24 08:00:00|31051.9|31044.9|31036.9|31029.9|31059.4|31052.4|31036.9|31029.9|95
1698134700000|2023-10-24 08:05:00|31039.4|31032.4|31046.9|31039.9|31051.9|31044.9|31021.9|31014.9|75
1698135000000|2023-10-24 08:10:00|31044.4|31037.4|31044.4|31037.4|31059.4|31052.4|31036.9|31029.9|38
1698135300000|2023-10-24 08:15:00|31046.9|31039.9|30986.9|30979.9|31049.4|31042.4|30986.9|30979.9|165
1698135600000|2023-10-24 08:20:00|30991.9|30984.9|31031.9|31024.9|31034.4|31027.4|30986.9|30979.9|139
1698135900000|2023-10-24 08:25:00|31029.4|31022.4|31016.9|31009.9|31036.9|31029.9|31016.9|31009.9|25
1698136200000|2023-10-24 08:30:00|31011.9|31004.9|30966.9|30959.9|31019.4|31012.4|30961.9|30954.9|111
1698136500000|2023-10-24 08:35:00|30969.4|30962.4|30956.9|30949.9|30979.4|30972.4|30916.9|30909.9|689
1698136800000|2023-10-24 08:40:00|30954.4|30947.4|31021.9|31014.9|31026.9|31019.9|30951.9|30944.9|239
1698137100000|2023-10-24 08:45:00|31024.4|31017.4|31036.9|31029.9|31036.9|31029.9|31011.9|31004.9|117
1698137400000|2023-10-24 08:50:00|31039.4|31032.4|31039.4|31032.4|31059.4|31052.4|31031.9|31024.9|141
1698137700000|2023-10-24 08:55:00|31041.9|31034.9|31046.9|31039.9|31056.9|31049.9|31026.9|31019.9|95
1698138000000|2023-10-24 09:00:00|31044.4|31037.4|31051.9|31044.9|31054.4|31047.4|31036.9|31029.9|50
1698138300000|2023-10-24 09:05:00|31049.4|31042.4|31034.4|31027.4|31051.9|31044.9|31021.9|31014.9|36
1698138600000|2023-10-24 09:10:00|31031.9|31024.9|31061.9|31054.9|31066.9|31059.9|31031.9|31024.9|27
1698138900000|2023-10-24 09:15:00|31059.4|31052.4|31084.4|31077.4|31086.9|31079.9|31059.4|31052.4|43
1698139200000|2023-10-24 09:20:00|31086.9|31079.9|31079.4|31072.4|31089.4|31082.4|31069.4|31062.4|41
1698139500000|2023-10-24 09:25:00|31081.9|31074.9|31076.9|31069.9|31086.9|31079.9|31071.9|31064.9|42
1698139800000|2023-10-24 09:30:00|31079.4|31072.4|31091.9|31084.9|31091.9|31084.9|31076.9|31069.9|43
1698140100000|2023-10-24 09:35:00|31089.4|31082.4|31091.9|31084.9|31096.9|31089.9|31086.9|31079.9|51
1698140400000|2023-10-24 09:40:00|31089.4|31082.4|31079.4|31072.4|31096.9|31089.9|31076.9|31069.9|62
1698140700000|2023-10-24 09:45:00|31076.9|31069.9|31096.9|31089.9|31096.9|31089.9|31076.9|31069.9|115
1698141000000|2023-10-24 09:50:00|31091.9|31084.9|31086.9|31079.9|31096.9|31089.9|31074.4|31067.4|31
1698141300000|2023-10-24 09:55:00|31084.4|31077.4|31076.9|31069.9|31089.4|31082.4|31076.9|31069.9|105
1698141600000|2023-10-24 10:00:00|31079.4|31072.4|31081.9|31074.9|31094.4|31087.4|31074.4|31067.4|77
1698141900000|2023-10-24 10:05:00|31084.4|31077.4|31099.4|31092.4|31111.9|31104.9|31084.4|31077.4|101
1698142200000|2023-10-24 10:10:00|31101.9|31094.9|31099.4|31092.4|31111.9|31104.9|31091.9|31084.9|163
1698142500000|2023-10-24 10:15:00|31096.9|31089.9|31079.4|31072.4|31101.9|31094.9|31076.9|31069.9|46
1698142800000|2023-10-24 10:20:00|31081.9|31074.9|31066.9|31059.9|31081.9|31074.9|31046.9|31039.9|44
1698143100000|2023-10-24 10:25:00|31069.4|31062.4|31069.4|31062.4|31084.4|31077.4|31066.9|31059.9|186
1698143400000|2023-10-24 10:30:00|31071.9|31064.9|31096.9|31089.9|31096.9|31089.9|31064.4|31057.4|146
1698143700000|2023-10-24 10:35:00|31094.4|31087.4|31101.9|31094.9|31106.9|31099.9|31086.9|31079.9|31
1698144000000|2023-10-24 10:40:00|31099.4|31092.4|31076.9|31069.9|31101.9|31094.9|31071.9|31064.9|19
1698144300000|2023-10-24 10:45:00|31079.4|31072.4|31106.9|31099.9|31106.9|31099.9|31079.4|31072.4|13
1698144600000|2023-10-24 10:50:00|31101.9|31094.9|31106.9|31099.9|31109.4|31102.4|31091.9|31084.9|19
1698144900000|2023-10-24 10:55:00|31111.9|31104.9|31116.9|31109.9|31121.9|31114.9|31101.9|31094.9|46
1698145200000|2023-10-24 11:00:00|31114.4|31107.4|31126.9|31119.9|31131.9|31124.9|31106.9|31099.9|119
1698145500000|2023-10-24 11:05:00|31131.9|31124.9|31131.9|31124.9|31141.9|31134.9|31126.9|31119.9|91
1698145800000|2023-10-24 11:10:00|31126.9|31119.9|31106.9|31099.9|31131.9|31124.9|31091.9|31084.9|71
1698146100000|2023-10-24 11:15:00|31109.4|31102.4|31106.9|31099.9|31116.9|31109.9|31106.9|31099.9|14
1698146400000|2023-10-24 11:20:00|31109.4|31102.4|31124.4|31117.4|31126.9|31119.9|31106.9|31099.9|47
1698146700000|2023-10-24 11:25:00|31121.9|31114.9|31116.9|31109.9|31126.9|31119.9|31116.9|31109.9|22
1698147000000|2023-10-24 11:30:00|31111.9|31104.9|31116.9|31109.9|31121.9|31114.9|31106.9|31099.9|38
1698147300000|2023-10-24 11:35:00|31114.4|31107.4|31116.9|31109.9|31121.9|31114.9|31106.9|31099.9|20
1698147600000|2023-10-24 11:40:00|31114.4|31107.4|31104.4|31097.4|31116.9|31109.9|31096.9|31089.9|198
1698147900000|2023-10-24 11:45:00|31106.9|31099.9|31096.9|31089.9|31106.9|31099.9|31096.9|31089.9|52
1698148200000|2023-10-24 11:50:00|31099.4|31092.4|31119.4|31112.4|31121.9|31114.9|31099.4|31092.4|108
1698148500000|2023-10-24 11:55:00|31116.9|31109.9|31111.9|31104.9|31121.9|31114.9|31111.9|31104.9|200
1698148800000|2023-10-24 12:00:00|31114.4|31107.4|31096.9|31089.9|31114.4|31107.4|31089.4|31082.4|63
1698149100000|2023-10-24 12:05:00|31094.4|31087.4|31111.9|31104.9|31111.9|31104.9|31086.9|31079.9|54
1698149400000|2023-10-24 12:10:00|31109.4|31102.4|31101.9|31094.9|31116.9|31109.9|31096.9|31089.9|86
1698149700000|2023-10-24 12:15:00|31099.4|31092.4|31101.9|31094.9|31106.9|31099.9|31086.9|31079.9|7
1698150000000|2023-10-24 12:20:00|31106.9|31099.9|31131.9|31124.9|31131.9|31124.9|31106.9|31099.9|70
1698150300000|2023-10-24 12:25:00|31136.9|31129.9|31119.4|31112.4|31136.9|31129.9|31116.9|31109.9|20
1698150600000|2023-10-24 12:30:00|31116.9|31109.9|31136.9|31129.9|31141.9|31134.9|31116.9|31109.9|34
1698150900000|2023-10-24 12:35:00|31139.4|31132.4|31141.9|31134.9|31141.9|31134.9|31126.9|31119.9|23
1698151200000|2023-10-24 12:40:00|31136.9|31129.9|31136.9|31129.9|31141.9|31134.9|31131.9|31124.9|31
1698151500000|2023-10-24 12:45:00|31134.4|31127.4|31121.9|31114.9|31141.9|31134.9|31121.9|31114.9|33
1698151800000|2023-10-24 12:50:00|31119.4|31112.4|31131.9|31124.9|31134.4|31127.4|31119.4|31112.4|25
1698152100000|2023-10-24 12:55:00|31134.4|31127.4|31146.9|31139.9|31151.9|31144.9|31131.9|31124.9|325
1698152400000|2023-10-24 13:00:00|31144.4|31137.4|31129.4|31122.4|31146.9|31139.9|31129.4|31122.4|56
1698152700000|2023-10-24 13:05:00|31131.9|31124.9|31141.9|31134.9|31151.9|31144.9|31121.9|31114.9|78
1698153000000|2023-10-24 13:10:00|31139.4|31132.4|31139.4|31132.4|31146.9|31139.9|31131.9|31124.9|54
1698153300000|2023-10-24 13:15:00|31141.9|31134.9|31106.9|31099.9|31141.9|31134.9|31104.4|31097.4|40
1698153600000|2023-10-24 13:20:00|31104.4|31097.4|31101.9|31094.9|31106.9|31099.9|31086.9|31079.9|81
1698153900000|2023-10-24 13:25:00|31104.4|31097.4|31106.9|31099.9|31111.9|31104.9|31101.9|31094.9|61
1698154200000|2023-10-24 13:30:00|31104.4|31097.4|31161.9|31154.9|31161.9|31154.9|31104.4|31097.4|201
1698154500000|2023-10-24 13:35:00|31156.9|31149.9|31156.9|31149.9|31181.9|31174.9|31131.9|31124.9|363
1698154800000|2023-10-24 13:40:00|31159.4|31152.4|31134.4|31127.4|31161.9|31154.9|31116.9|31109.9|107
1698155100000|2023-10-24 13:45:00|31119.4|31112.4|31126.9|31119.9|31144.4|31137.4|31091.9|31084.9|368
1698155400000|2023-10-24 13:50:00|31124.4|31117.4|31154.4|31147.4|31156.9|31149.9|31101.9|31094.9|167
1698155700000|2023-10-24 13:55:00|31151.9|31144.9|31201.9|31194.9|31201.9|31194.9|31134.4|31127.4|158
1698156000000|2023-10-24 14:00:00|31206.9|31199.9|31146.9|31139.9|31206.9|31199.9|31126.9|31119.9|385
1698156300000|2023-10-24 14:05:00|31151.9|31144.9|31196.9|31189.9|31201.9|31194.9|31141.9|31134.9|144
1698156600000|2023-10-24 14:10:00|31199.4|31192.4|31201.9|31194.9|31206.9|31199.9|31181.9|31174.9|131
1698156900000|2023-10-24 14:15:00|31199.4|31192.4|31171.9|31164.9|31206.9|31199.9|31171.9|31164.9|126
1698157200000|2023-10-24 14:20:00|31176.9|31169.9|31236.9|31229.9|31246.9|31239.9|31161.9|31154.9|284
1698157500000|2023-10-24 14:25:00|31241.9|31234.9|31246.9|31239.9|31249.4|31242.4|31224.4|31217.4|325
1698157800000|2023-10-24 14:30:00|31251.9|31244.9|31236.9|31229.9|31251.9|31244.9|31221.9|31214.9|237
1698158100000|2023-10-24 14:35:00|31231.9|31224.9|31276.9|31269.9|31281.9|31274.9|31221.9|31214.9|363
1698158400000|2023-10-24 14:40:00|31274.4|31267.4|31241.9|31234.9|31276.9|31269.9|31226.9|31219.9|632
1698158700000|2023-10-24 14:45:00|31244.4|31237.4|31276.9|31269.9|31276.9|31269.9|31236.9|31229.9|236
1698159000000|2023-10-24 14:50:00|31279.4|31272.4|31236.9|31229.9|31281.9|31274.9|31236.9|31229.9|450
1698159300000|2023-10-24 14:55:00|31239.4|31232.4|31241.9|31234.9|31249.4|31242.4|31226.9|31219.9|144
1698159600000|2023-10-24 15:00:00|31244.4|31237.4|31246.9|31239.9|31249.4|31242.4|31211.9|31204.9|143
1698159900000|2023-10-24 15:05:00|31244.4|31237.4|31229.4|31222.4|31251.9|31244.9|31226.9|31219.9|89
1698160200000|2023-10-24 15:10:00|31231.9|31224.9|31216.9|31209.9|31241.9|31234.9|31206.9|31199.9|87
1698160500000|2023-10-24 15:15:00|31211.9|31204.9|31211.9|31204.9|31226.9|31219.9|31201.9|31194.9|151
1698160800000|2023-10-24 15:20:00|31214.4|31207.4|31186.9|31179.9|31221.9|31214.9|31166.9|31159.9|170
1698161100000|2023-10-24 15:25:00|31184.4|31177.4|31186.9|31179.9|31204.4|31197.4|31181.9|31174.9|215
1698161400000|2023-10-24 15:30:00|31184.4|31177.4|31171.9|31164.9|31196.9|31189.9|31169.4|31162.4|119
1698161700000|2023-10-24 15:35:00|31166.9|31159.9|31166.9|31159.9|31179.4|31172.4|31151.9|31144.9|163
1698162000000|2023-10-24 15:40:00|31169.4|31162.4|31171.9|31164.9|31181.9|31174.9|31164.4|31157.4|73
1698162300000|2023-10-24 15:45:00|31176.9|31169.9|31179.4|31172.4|31196.9|31189.9|31171.9|31164.9|143
1698162600000|2023-10-24 15:50:00|31176.9|31169.9|31191.9|31184.9|31191.9|31184.9|31161.9|31154.9|76
1698162900000|2023-10-24 15:55:00|31189.4|31182.4|31201.9|31194.9|31201.9|31194.9|31171.9|31164.9|86
1698163200000|2023-10-24 16:00:00|31199.4|31192.4|31176.9|31169.9|31211.9|31204.9|31176.9|31169.9|109
1698163500000|2023-10-24 16:05:00|31174.4|31167.4|31161.9|31154.9|31181.9|31174.9|31156.9|31149.9|51
1698163800000|2023-10-24 16:10:00|31164.4|31157.4|31151.9|31144.9|31169.4|31162.4|31151.9|31144.9|25
1698164100000|2023-10-24 16:15:00|31146.9|31139.9|31106.9|31099.9|31151.9|31144.9|31101.9|31094.9|188
1698164400000|2023-10-24 16:20:00|31101.9|31094.9|31071.9|31064.9|31101.9|31094.9|31069.4|31062.4|167
1698164700000|2023-10-24 16:25:00|31069.4|31062.4|31064.4|31057.4|31084.4|31077.4|31056.9|31049.9|467
1698165000000|2023-10-24 16:30:00|31066.9|31059.9|31071.9|31064.9|31081.9|31074.9|31061.9|31054.9|101
1698165300000|2023-10-24 16:35:00|31069.4|31062.4|31076.9|31069.9|31079.4|31072.4|31051.9|31044.9|306
1698165600000|2023-10-24 16:40:00|31079.4|31072.4|31061.9|31054.9|31081.9|31074.9|31056.9|31049.9|186
1698165900000|2023-10-24 16:45:00|31064.4|31057.4|31061.9|31054.9|31071.9|31064.9|31051.9|31044.9|429
1698166200000|2023-10-24 16:50:00|31066.9|31059.9|31051.9|31044.9|31071.9|31064.9|31044.4|31037.4|117
1698166500000|2023-10-24 16:55:00|31049.4|31042.4|31086.9|31079.9|31086.9|31079.9|31046.9|31039.9|133
1698166800000|2023-10-24 17:00:00|31084.4|31077.4|31104.4|31097.4|31106.9|31099.9|31084.4|31077.4|102
1698167100000|2023-10-24 17:05:00|31101.9|31094.9|31091.9|31084.9|31121.9|31114.9|31086.9|31079.9|377
1698167400000|2023-10-24 17:10:00|31086.9|31079.9|31081.9|31074.9|31094.4|31087.4|31056.9|31049.9|80
1698167700000|2023-10-24 17:15:00|31079.4|31072.4|31091.9|31084.9|31096.9|31089.9|31071.9|31064.9|49
1698168000000|2023-10-24 17:20:00|31094.4|31087.4|31131.9|31124.9|31131.9|31124.9|31094.4|31087.4|126
1698168300000|2023-10-24 17:25:00|31126.9|31119.9|31156.9|31149.9|31161.9|31154.9|31121.9|31114.9|169
1698168600000|2023-10-24 17:30:00|31161.9|31154.9|31146.9|31139.9|31184.4|31177.4|31146.9|31139.9|191
1698168900000|2023-10-24 17:35:00|31151.9|31144.9|31166.9|31159.9|31166.9|31159.9|31141.9|31134.9|48
1698169200000|2023-10-24 17:40:00|31169.4|31162.4|31181.9|31174.9|31181.9|31174.9|31161.9|31154.9|30
1698169500000|2023-10-24 17:45:00|31176.9|31169.9|31171.9|31164.9|31181.9|31174.9|31166.9|31159.9|35
1698169800000|2023-10-24 17:50:00|31174.4|31167.4|31186.9|31179.9|31194.4|31187.4|31171.9|31164.9|60
1698170100000|2023-10-24 17:55:00|31189.4|31182.4|31181.9|31174.9|31191.9|31184.9|31161.9|31154.9|64
1698170400000|2023-10-24 18:00:00|31179.4|31172.4|31186.9|31179.9|31196.9|31189.9|31174.4|31167.4|36
1698170700000|2023-10-24 18:05:00|31189.4|31182.4|31196.9|31189.9|31206.9|31199.9|31186.9|31179.9|48
1698171000000|2023-10-24 18:10:00|31199.4|31192.4|31189.4|31182.4|31201.9|31194.9|31176.9|31169.9|57
1698171300000|2023-10-24 18:15:00|31186.9|31179.9|31179.4|31172.4|31191.9|31184.9|31166.9|31159.9|34
1698171600000|2023-10-24 18:20:00|31176.9|31169.9|31186.9|31179.9|31186.9|31179.9|31166.9|31159.9|40
1698171900000|2023-10-24 18:25:00|31191.9|31184.9|31201.9|31194.9|31201.9|31194.9|31186.9|31179.9|25
1698172200000|2023-10-24 18:30:00|31206.9|31199.9|31221.9|31214.9|31236.9|31229.9|31206.9|31199.9|79
1698172500000|2023-10-24 18:35:00|31224.4|31217.4|31226.9|31219.9|31231.9|31224.9|31216.9|31209.9|55
1698172800000|2023-10-24 18:40:00|31229.4|31222.4|31241.9|31234.9|31241.9|31234.9|31221.9|31214.9|35
1698173100000|2023-10-24 18:45:00|31236.9|31229.9|31236.9|31229.9|31246.9|31239.9|31236.9|31229.9|63
1698173400000|2023-10-24 18:50:00|31239.4|31232.4|31241.9|31234.9|31241.9|31234.9|31226.9|31219.9|98
1698173700000|2023-10-24 18:55:00|31239.4|31232.4|31234.4|31227.4|31241.9|31234.9|31226.9|31219.9|49
1698174000000|2023-10-24 19:00:00|31231.9|31224.9|31241.9|31234.9|31251.9|31244.9|31231.9|31224.9|143
1698174300000|2023-10-24 19:05:00|31239.4|31232.4|31226.9|31219.9|31241.9|31234.9|31216.9|31209.9|112
1698174600000|2023-10-24 19:10:00|31229.4|31222.4|31241.9|31234.9|31251.9|31244.9|31226.9|31219.9|103
1698174900000|2023-10-24 19:15:00|31244.4|31237.4|31256.9|31249.9|31261.9|31254.9|31241.9|31234.9|108
1698175200000|2023-10-24 19:20:00|31259.4|31252.4|31266.9|31259.9|31276.9|31269.9|31256.9|31249.9|444
1698175500000|2023-10-24 19:25:00|31261.9|31254.9|31271.9|31264.9|31276.9|31269.9|31261.9|31254.9|108
1698175800000|2023-10-24 19:30:00|31274.4|31267.4|31276.9|31269.9|31281.9|31274.9|31271.9|31264.9|121
1698176100000|2023-10-24 19:35:00|31274.4|31267.4|31266.9|31259.9|31276.9|31269.9|31266.9|31259.9|85
1698176400000|2023-10-24 19:40:00|31271.9|31264.9|31281.9|31274.9|31281.9|31274.9|31271.9|31264.9|122
1698176700000|2023-10-24 19:45:00|31276.9|31269.9|31271.9|31264.9|31281.9|31274.9|31261.9|31254.9|189
1698177000000|2023-10-24 19:50:00|31276.9|31269.9|31249.4|31242.4|31276.9|31269.9|31246.9|31239.9|261
1698177300000|2023-10-24 19:55:00|31246.9|31239.9|31256.9|31249.9|31269.4|31262.4|31246.9|31239.9|398
1698177600000|2023-10-24 20:00:00|31251.9|31244.9|31259.4|31252.4|31299.4|31292.4|31241.9|31234.9|435
1698177900000|2023-10-24 20:05:00|31261.9|31254.9|31286.9|31279.9|31286.9|31279.9|31254.4|31247.4|90
1698178200000|2023-10-24 20:10:00|31284.4|31277.4|31274.4|31267.4|31296.9|31289.9|31274.4|31267.4|30
1698178500000|2023-10-24 20:15:00|31276.9|31269.9|31269.4|31262.4|31276.9|31269.9|31261.9|31254.9|57
1698178800000|2023-10-24 20:20:00|31271.9|31264.9|31266.9|31259.9|31271.9|31264.9|31261.9|31254.9|8
1698179100000|2023-10-24 20:25:00|31269.4|31262.4|31249.4|31242.4|31269.4|31262.4|31246.9|31239.9|15
1698179400000|2023-10-24 20:30:00|31251.9|31244.9|31259.4|31252.4|31259.4|31252.4|31249.4|31242.4|14
1698179700000|2023-10-24 20:35:00|31256.9|31249.9|31256.9|31249.9|31259.4|31252.4|31251.9|31244.9|5
1698180000000|2023-10-24 20:40:00|31259.4|31252.4|31256.9|31249.9|31261.9|31254.9|31254.4|31247.4|46
1698180300000|2023-10-24 20:45:00|31254.4|31247.4|31251.9|31244.9|31256.9|31249.9|31246.9|31239.9|57
1698180600000|2023-10-24 20:50:00|31249.4|31242.4|31251.9|31244.9|31261.9|31254.9|31249.4|31242.4|32
1698180900000|2023-10-24 20:55:00|31249.4|31242.4|31260.9|31245.9|31265.9|31254.9|31246.9|31239.9|22
1698181200000|2023-10-24 21:00:00|31255.9|31240.9|31270.9|31255.9|31270.9|31255.9|31255.9|31240.9|0
1698181500000|2023-10-24 21:05:00|||||||||1
1698181800000|2023-10-24 21:10:00|31268.4|31253.4|31283.1|31253.1|31287.4|31257.4|31268.4|31252.5|24680
1698182100000|2023-10-24 21:15:00|31282.9|31252.9|31280.3|31250.3|31284.3|31254.3|31280.3|31250.3|0
1698182400000|2023-10-24 21:20:00|31279.5|31249.5|31280.3|31250.3|31280.3|31250.3|31279.5|31249.5|0
1698182700000|2023-10-24 21:25:00|31280.4|31250.4|31278|31248|31282.5|31252.5|31276.4|31246.4|0
1698183000000|2023-10-24 21:30:00|31278.1|31248.1|31278|31248|31282.5|31252.5|31275.4|31245.4|0
1698183300000|2023-10-24 21:35:00|31277.8|31247.8|31273.4|31243.4|31279|31249|31271.7|31241.7|0
1698183600000|2023-10-24 21:40:00|31275.3|31245.3|31269.7|31239.7|31278.2|31248.2|31267.9|31237.9|0
1698183900000|2023-10-24 21:45:00|31269|31239|31272.8|31242.8|31272.8|31242.8|31268.2|31238.2|0
1698184200000|2023-10-24 21:50:00|31274.5|31244.5|31275.2|31245.2|31275.6|31245.6|31269|31239|0
1698184500000|2023-10-24 21:55:00|31275.4|31245.4|31278.7|31248.7|31283.9|31253.9|31275.4|31245.4|0
1698184800000|2023-10-24 22:00:00|31286.1|31256.1|31243.4|31228.4|31294.1|31264.1|31228.4|31213.4|47
1698185100000|2023-10-24 22:05:00|31240.9|31225.9|31225.9|31210.9|31243.4|31228.4|31225.9|31210.9|2
1698185400000|2023-10-24 22:10:00|31228.4|31213.4|31235.9|31220.9|31243.4|31228.4|31228.4|31213.4|12
1698185700000|2023-10-24 22:15:00|31238.4|31223.4|31235.9|31220.9|31240.9|31225.9|31230.9|31215.9|0
1698186000000|2023-10-24 22:20:00|31233.4|31218.4|31248.4|31233.4|31248.4|31233.4|31233.4|31218.4|1
1698186300000|2023-10-24 22:25:00|||||||||2
1698186600000|2023-10-24 22:30:00|31250.9|31235.9|31248.4|31233.4|31255.9|31240.9|31248.4|31233.4|8
1698186900000|2023-10-24 22:35:00|31250.9|31235.9|31248.4|31233.4|31253.4|31238.4|31248.4|31233.4|1
1698187200000|2023-10-24 22:40:00|31250.9|31235.9|31248.4|31233.4|31250.9|31235.9|31248.4|31233.4|0
1698187500000|2023-10-24 22:45:00|31245.9|31230.9|31233.4|31218.4|31245.9|31230.9|31230.9|31215.9|8
1698187800000|2023-10-24 22:50:00|31235.9|31220.9|31235.9|31220.9|31235.9|31220.9|31235.9|31220.9|35
1698188100000|2023-10-24 22:55:00|31230.9|31215.9|31230.9|31215.9|31233.4|31218.4|31230.9|31215.9|15
1698188400000|2023-10-24 23:00:00|31225.9|31210.9|31258.4|31243.4|31258.4|31243.4|31225.9|31210.9|99
1698188700000|2023-10-24 23:05:00|31255.9|31240.9|31243.4|31228.4|31260.9|31245.9|31235.9|31220.9|29
1698189000000|2023-10-24 23:10:00|31240.9|31225.9|31230.9|31215.9|31240.9|31225.9|31230.9|31215.9|17
1698189300000|2023-10-24 23:15:00|31225.9|31210.9|31225.9|31210.9|31228.4|31213.4|31225.9|31210.9|6
1698189600000|2023-10-24 23:20:00|31228.4|31213.4|31225.9|31210.9|31230.9|31215.9|31225.9|31210.9|11
1698189900000|2023-10-24 23:25:00|31220.9|31205.9|31225.9|31210.9|31228.4|31213.4|31220.9|31205.9|56
1698190200000|2023-10-24 23:30:00|31228.4|31213.4|31256.9|31249.9|31266.9|31259.9|31228.4|31213.4|12311
1698190500000|2023-10-24 23:35:00|31254.4|31247.4|31271.9|31264.9|31281.9|31274.9|31251.9|31244.9|176
1698190800000|2023-10-24 23:40:00|31269.4|31262.4|31296.9|31289.9|31296.9|31289.9|31266.9|31259.9|161
1698191100000|2023-10-24 23:45:00|31299.4|31292.4|31299.4|31292.4|31311.9|31304.9|31286.9|31279.9|266
1698191400000|2023-10-24 23:50:00|31296.9|31289.9|31321.9|31314.9|31326.9|31319.9|31296.9|31289.9|203
1698191700000|2023-10-24 23:55:00|31324.4|31317.4|31334.4|31327.4|31336.9|31329.9|31306.9|31299.9|219
1698192000000|2023-10-25 00:00:00|31331.9|31324.9|31376.9|31369.9|31381.9|31374.9|31296.9|31289.9|994
1698192300000|2023-10-25 00:05:00|31379.4|31372.4|31371.9|31364.9|31386.9|31379.9|31321.9|31314.9|470
1698192600000|2023-10-25 00:10:00|31374.4|31367.4|31291.9|31284.9|31376.9|31369.9|31286.9|31279.9|322
1698192900000|2023-10-25 00:15:00|31286.9|31279.9|31296.9|31289.9|31311.9|31304.9|31274.4|31267.4|426
1698193200000|2023-10-25 00:20:00|31294.4|31287.4|31376.9|31369.9|31376.9|31369.9|31294.4|31287.4|326
1698193500000|2023-10-25 00:25:00|31379.4|31372.4|31331.9|31324.9|31406.9|31399.9|31316.9|31309.9|437
1698193800000|2023-10-25 00:30:00|31334.4|31327.4|31319.4|31312.4|31341.9|31334.9|31266.9|31259.9|439
1698194100000|2023-10-25 00:35:00|31321.9|31314.9|31276.9|31269.9|31329.4|31322.4|31276.9|31269.9|356
1698194400000|2023-10-25 00:40:00|31274.4|31267.4|31314.4|31307.4|31324.4|31317.4|31251.9|31244.9|303
1698194700000|2023-10-25 00:45:00|31316.9|31309.9|31319.4|31312.4|31351.9|31344.9|31304.4|31297.4|291
1698195000000|2023-10-25 00:50:00|31316.9|31309.9|31341.9|31334.9|31354.4|31347.4|31309.4|31302.4|171
1698195300000|2023-10-25 00:55:00|31336.9|31329.9|31346.9|31339.9|31346.9|31339.9|31309.4|31302.4|181
1698195600000|2023-10-25 01:00:00|31344.4|31337.4|31341.9|31334.9|31356.9|31349.9|31329.4|31322.4|224
1698195900000|2023-10-25 01:05:00|31344.4|31337.4|31381.9|31374.9|31391.9|31384.9|31319.4|31312.4|259
1698196200000|2023-10-25 01:10:00|31384.4|31377.4|31384.4|31377.4|31401.9|31394.9|31376.9|31369.9|241
1698196500000|2023-10-25 01:15:00|31381.9|31374.9|31451.9|31444.9|31456.9|31449.9|31381.9|31374.9|525
1698196800000|2023-10-25 01:20:00|31454.4|31447.4|31441.9|31434.9|31461.9|31454.9|31436.9|31429.9|422
1698197100000|2023-10-25 01:25:00|31444.4|31437.4|31426.9|31419.9|31449.4|31442.4|31416.9|31409.9|220
1698197400000|2023-10-25 01:30:00|31429.4|31422.4|31401.9|31394.9|31441.9|31434.9|31401.9|31394.9|322
1698197700000|2023-10-25 01:35:00|31404.4|31397.4|31426.9|31419.9|31426.9|31419.9|31391.9|31384.9|219
1698198000000|2023-10-25 01:40:00|31429.4|31422.4|31426.9|31419.9|31431.9|31424.9|31401.9|31394.9|145
1698198300000|2023-10-25 01:45:00|31421.9|31414.9|31416.9|31409.9|31426.9|31419.9|31356.9|31349.9|244
1698198600000|2023-10-25 01:50:00|31414.4|31407.4|31396.9|31389.9|31416.9|31409.9|31384.4|31377.4|147
1698198900000|2023-10-25 01:55:00|31399.4|31392.4|31436.9|31429.9|31436.9|31429.9|31391.9|31384.9|147
1698199200000|2023-10-25 02:00:00|31431.9|31424.9|31406.9|31399.9|31434.4|31427.4|31406.9|31399.9|178
1698199500000|2023-10-25 02:05:00|31409.4|31402.4|31441.9|31434.9|31451.9|31444.9|31404.4|31397.4|184
1698199800000|2023-10-25 02:10:00|31444.4|31437.4|31409.4|31402.4|31446.9|31439.9|31409.4|31402.4|60
1698200100000|2023-10-25 02:15:00|31411.9|31404.9|31421.9|31414.9|31421.9|31414.9|31391.9|31384.9|86
1698200400000|2023-10-25 02:20:00|31419.4|31412.4|31441.9|31434.9|31446.9|31439.9|31411.9|31404.9|138
1698200700000|2023-10-25 02:25:00|31446.9|31439.9|31466.9|31459.9|31466.9|31459.9|31436.9|31429.9|210
1698201000000|2023-10-25 02:30:00|31464.4|31457.4|31456.9|31449.9|31466.9|31459.9|31451.9|31444.9|71
1698201300000|2023-10-25 02:35:00|31459.4|31452.4|31431.9|31424.9|31464.4|31457.4|31431.9|31424.9|83
1698201600000|2023-10-25 02:40:00|31434.4|31427.4|31426.9|31419.9|31434.4|31427.4|31416.9|31409.9|62
1698201900000|2023-10-25 02:45:00|31429.4|31422.4|31436.9|31429.9|31439.4|31432.4|31421.9|31414.9|18
1698202200000|2023-10-25 02:50:00|31439.4|31432.4|31439.4|31432.4|31446.9|31439.9|31426.9|31419.9|45
1698202500000|2023-10-25 02:55:00|31436.9|31429.9|31436.9|31429.9|31441.9|31434.9|31429.4|31422.4|45
1698202800000|2023-10-25 03:00:00|31439.4|31432.4|31461.9|31454.9|31461.9|31454.9|31436.9|31429.9|106
1698203100000|2023-10-25 03:05:00|31459.4|31452.4|31446.9|31439.9|31461.9|31454.9|31446.9|31439.9|23
1698203400000|2023-10-25 03:10:00|31449.4|31442.4|31401.9|31394.9|31449.4|31442.4|31401.9|31394.9|119
1698203700000|2023-10-25 03:15:00|31404.4|31397.4|31381.9|31374.9|31406.9|31399.9|31376.9|31369.9|305
1698204000000|2023-10-25 03:20:00|31379.4|31372.4|31391.9|31384.9|31399.4|31392.4|31376.9|31369.9|111
1698204300000|2023-10-25 03:25:00|31396.9|31389.9|31401.9|31394.9|31401.9|31394.9|31386.9|31379.9|64
1698204600000|2023-10-25 03:30:00|31399.4|31392.4|31436.9|31429.9|31436.9|31429.9|31396.9|31389.9|274
1698204900000|2023-10-25 03:35:00|31439.4|31432.4|31424.4|31417.4|31441.9|31434.9|31419.4|31412.4|131
1698205200000|2023-10-25 03:40:00|31426.9|31419.9|31401.9|31394.9|31439.4|31432.4|31399.4|31392.4|130
1698205500000|2023-10-25 03:45:00|31399.4|31392.4|31411.9|31404.9|31414.4|31407.4|31381.9|31374.9|109
1698205800000|2023-10-25 03:50:00|31414.4|31407.4|31386.9|31379.9|31421.9|31414.9|31384.4|31377.4|96
1698206100000|2023-10-25 03:55:00|31384.4|31377.4|31386.9|31379.9|31391.9|31384.9|31376.9|31369.9|76
1698206400000|2023-10-25 04:00:00|31389.4|31382.4|31386.9|31379.9|31404.4|31397.4|31376.9|31369.9|204
1698206700000|2023-10-25 04:05:00|31384.4|31377.4|31396.9|31389.9|31396.9|31389.9|31361.9|31354.9|105
1698207000000|2023-10-25 04:10:00|31399.4|31392.4|31381.9|31374.9|31399.4|31392.4|31381.9|31374.9|67
1698207300000|2023-10-25 04:15:00|31384.4|31377.4|31364.4|31357.4|31386.9|31379.9|31361.9|31354.9|67
1698207600000|2023-10-25 04:20:00|31366.9|31359.9|31396.9|31389.9|31396.9|31389.9|31364.4|31357.4|134
1698207900000|2023-10-25 04:25:00|31401.9|31394.9|31399.4|31392.4|31404.4|31397.4|31391.9|31384.9|122
1698208200000|2023-10-25 04:30:00|31396.9|31389.9|31421.9|31414.9|31421.9|31414.9|31396.9|31389.9|180
1698208500000|2023-10-25 04:35:00|31419.4|31412.4|31416.9|31409.9|31431.9|31424.9|31416.9|31409.9|131
1698208800000|2023-10-25 04:40:00|31419.4|31412.4|31421.9|31414.9|31424.4|31417.4|31406.9|31399.9|170
1698209100000|2023-10-25 04:45:00|31419.4|31412.4|31436.9|31429.9|31436.9|31429.9|31416.9|31409.9|149
1698209400000|2023-10-25 04:50:00|31439.4|31432.4|31431.9|31424.9|31446.9|31439.9|31421.9|31414.9|148
1698209700000|2023-10-25 04:55:00|31436.9|31429.9|31421.9|31414.9|31436.9|31429.9|31419.4|31412.4|85
1698210000000|2023-10-25 05:00:00|31426.9|31419.9|31416.9|31409.9|31431.9|31424.9|31406.9|31399.9|232
1698210300000|2023-10-25 05:05:00|31419.4|31412.4|31426.9|31419.9|31436.9|31429.9|31416.9|31409.9|129
1698210600000|2023-10-25 05:10:00|31416.9|31409.9|31416.9|31409.9|31429.4|31422.4|31411.9|31404.9|120
1698210900000|2023-10-25 05:15:00|31419.4|31412.4|31411.9|31404.9|31426.9|31419.9|31406.9|31399.9|107
1698211200000|2023-10-25 05:20:00|31414.4|31407.4|31371.9|31364.9|31421.9|31414.9|31371.9|31364.9|166
1698211500000|2023-10-25 05:25:00|31374.4|31367.4|31356.9|31349.9|31376.9|31369.9|31351.9|31344.9|193
1698211800000|2023-10-25 05:30:00|31354.4|31347.4|31356.9|31349.9|31361.9|31354.9|31329.4|31322.4|252
1698212100000|2023-10-25 05:35:00|31351.9|31344.9|31301.9|31294.9|31354.4|31347.4|31296.9|31289.9|257
1698212400000|2023-10-25 05:40:00|31296.9|31289.9|31256.9|31249.9|31306.9|31299.9|31241.9|31234.9|683
1698212700000|2023-10-25 05:45:00|31254.4|31247.4|31214.4|31207.4|31256.9|31249.9|31201.9|31194.9|844
1698213000000|2023-10-25 05:50:00|31211.9|31204.9|31206.9|31199.9|31241.9|31234.9|31191.9|31184.9|756
1698213300000|2023-10-25 05:55:00|31211.9|31204.9|31236.9|31229.9|31239.4|31232.4|31211.9|31204.9|621
1698213600000|2023-10-25 06:00:00|31246.9|31239.9|31261.9|31254.9|31276.9|31269.9|31241.9|31234.9|1046
1698213900000|2023-10-25 06:05:00|31266.9|31259.9|31259.4|31252.4|31286.9|31279.9|31256.9|31249.9|546
1698214200000|2023-10-25 06:10:00|31261.9|31254.9|31246.9|31239.9|31271.9|31264.9|31241.9|31234.9|285
1698214500000|2023-10-25 06:15:00|31244.4|31237.4|31264.4|31257.4|31271.9|31264.9|31236.9|31229.9|147
1698214800000|2023-10-25 06:20:00|31261.9|31254.9|31286.9|31279.9|31289.4|31282.4|31261.9|31254.9|34
1698215100000|2023-10-25 06:25:00|31289.4|31282.4|31301.9|31294.9|31306.9|31299.9|31286.9|31279.9|73
1698215400000|2023-10-25 06:30:00|31304.4|31297.4|31296.9|31289.9|31306.9|31299.9|31291.9|31284.9|52
1698215700000|2023-10-25 06:35:00|31291.9|31284.9|31291.9|31284.9|31296.9|31289.9|31286.9|31279.9|20
1698216000000|2023-10-25 06:40:00|31294.4|31287.4|31291.9|31284.9|31294.4|31287.4|31281.9|31274.9|24
1698216300000|2023-10-25 06:45:00|31294.4|31287.4|31279.4|31272.4|31294.4|31287.4|31279.4|31272.4|29
1698216600000|2023-10-25 06:50:00|31281.9|31274.9|31279.4|31272.4|31281.9|31274.9|31276.9|31269.9|12
1698216900000|2023-10-25 06:55:00|31276.9|31269.9|31261.9|31254.9|31286.9|31279.9|31261.9|31254.9|63
1698217200000|2023-10-25 07:00:00|31264.4|31257.4|31246.9|31239.9|31274.4|31267.4|31241.9|31234.9|192
1698217500000|2023-10-25 07:05:00|31249.4|31242.4|31266.9|31259.9|31271.9|31264.9|31241.9|31234.9|67
1698217800000|2023-10-25 07:10:00|31264.4|31257.4|31249.4|31242.4|31274.4|31267.4|31246.9|31239.9|39
1698218100000|2023-10-25 07:15:00|31246.9|31239.9|31239.4|31232.4|31251.9|31244.9|31234.4|31227.4|30
1698218400000|2023-10-25 07:20:00|31236.9|31229.9|31206.9|31199.9|31239.4|31232.4|31201.9|31194.9|153
1698218700000|2023-10-25 07:25:00|31204.4|31197.4|31221.9|31214.9|31221.9|31214.9|31191.9|31184.9|112
1698219000000|2023-10-25 07:30:00|31216.9|31209.9|31221.9|31214.9|31229.4|31222.4|31206.9|31199.9|202
1698219300000|2023-10-25 07:35:00|31226.9|31219.9|31206.9|31199.9|31226.9|31219.9|31201.9|31194.9|160
1698219600000|2023-10-25 07:40:00|31204.4|31197.4|31209.4|31202.4|31229.4|31222.4|31201.9|31194.9|161
1698219900000|2023-10-25 07:45:00|31206.9|31199.9|31196.9|31189.9|31236.9|31229.9|31194.4|31187.4|92
1698220200000|2023-10-25 07:50:00|31194.4|31187.4|31199.4|31192.4|31201.9|31194.9|31179.4|31172.4|100
1698220500000|2023-10-25 07:55:00|31201.9|31194.9|31251.9|31244.9|31251.9|31244.9|31196.9|31189.9|92
1698220800000|2023-10-25 08:00:00|31249.4|31242.4|31231.9|31224.9|31261.9|31254.9|31231.9|31224.9|359
1698221100000|2023-10-25 08:05:00|31234.4|31227.4|31251.9|31244.9|31266.9|31259.9|31229.4|31222.4|223
1698221400000|2023-10-25 08:10:00|31249.4|31242.4|31251.9|31244.9|31261.9|31254.9|31241.9|31234.9|157
1698221700000|2023-10-25 08:15:00|31249.4|31242.4|31216.9|31209.9|31264.4|31257.4|31211.9|31204.9|317
1698222000000|2023-10-25 08:20:00|31219.4|31212.4|31256.9|31249.9|31256.9|31249.9|31216.9|31209.9|48
1698222300000|2023-10-25 08:25:00|31259.4|31252.4|31279.4|31272.4|31279.4|31272.4|31256.9|31249.9|80
1698222600000|2023-10-25 08:30:00|31276.9|31269.9|31276.9|31269.9|31281.9|31274.9|31266.9|31259.9|83
1698222900000|2023-10-25 08:35:00|31274.4|31267.4|31261.9|31254.9|31279.4|31272.4|31256.9|31249.9|48
1698223200000|2023-10-25 08:40:00|31259.4|31252.4|31294.4|31287.4|31296.9|31289.9|31256.9|31249.9|55
1698223500000|2023-10-25 08:45:00|31296.9|31289.9|31276.9|31269.9|31296.9|31289.9|31276.9|31269.9|16
1698223800000|2023-10-25 08:50:00|31279.4|31272.4|31269.4|31262.4|31279.4|31272.4|31261.9|31254.9|22
1698224100000|2023-10-25 08:55:00|31266.9|31259.9|31291.9|31284.9|31296.9|31289.9|31266.9|31259.9|31
1698224400000|2023-10-25 09:00:00|31294.4|31287.4|31276.9|31269.9|31296.9|31289.9|31274.4|31267.4|18
1698224700000|2023-10-25 09:05:00|31279.4|31272.4|31259.4|31252.4|31279.4|31272.4|31246.9|31239.9|31
1698225000000|2023-10-25 09:10:00|31261.9|31254.9|31259.4|31252.4|31266.9|31259.9|31251.9|31244.9|21
1698225300000|2023-10-25 09:15:00|31256.9|31249.9|31266.9|31259.9|31274.4|31267.4|31256.9|31249.9|25
1698225600000|2023-10-25 09:20:00|31261.9|31254.9|31289.4|31282.4|31296.9|31289.9|31256.9|31249.9|48
1698225900000|2023-10-25 09:25:00|31291.9|31284.9|31301.9|31294.9|31301.9|31294.9|31286.9|31279.9|22
1698226200000|2023-10-25 09:30:00|31299.4|31292.4|31301.9|31294.9|31309.4|31302.4|31289.4|31282.4|32
1698226500000|2023-10-25 09:35:00|31296.9|31289.9|31289.4|31282.4|31306.9|31299.9|31284.4|31277.4|17
1698226800000|2023-10-25 09:40:00|31286.9|31279.9|31281.9|31274.9|31291.9|31284.9|31271.9|31264.9|29
1698227100000|2023-10-25 09:45:00|31279.4|31272.4|31266.9|31259.9|31279.4|31272.4|31264.4|31257.4|42
1698227400000|2023-10-25 09:50:00|31271.9|31264.9|31296.9|31289.9|31296.9|31289.9|31269.4|31262.4|29
1698227700000|2023-10-25 09:55:00|31299.4|31292.4|31286.9|31279.9|31299.4|31292.4|31286.9|31279.9|22
1698228000000|2023-10-25 10:00:00|31289.4|31282.4|31289.4|31282.4|31296.9|31289.9|31279.4|31272.4|34
1698228300000|2023-10-25 10:05:00|31286.9|31279.9|31259.4|31252.4|31286.9|31279.9|31256.9|31249.9|36
1698228600000|2023-10-25 10:10:00|31256.9|31249.9|31251.9|31244.9|31261.9|31254.9|31241.9|31234.9|37
1698228900000|2023-10-25 10:15:00|31254.4|31247.4|31269.4|31262.4|31274.4|31267.4|31246.9|31239.9|76
1698229200000|2023-10-25 10:20:00|31271.9|31264.9|31286.9|31279.9|31286.9|31279.9|31266.9|31259.9|13
1698229500000|2023-10-25 10:25:00|31284.4|31277.4|31299.4|31292.4|31301.9|31294.9|31281.9|31274.9|18
1698229800000|2023-10-25 10:30:00|31296.9|31289.9|31304.4|31297.4|31306.9|31299.9|31294.4|31287.4|92
1698230100000|2023-10-25 10:35:00|31301.9|31294.9|31301.9|31294.9|31306.9|31299.9|31299.4|31292.4|11
1698230400000|2023-10-25 10:40:00|31296.9|31289.9|31311.9|31304.9|31311.9|31304.9|31296.9|31289.9|68
1698230700000|2023-10-25 10:45:00|31309.4|31302.4|31306.9|31299.9|31311.9|31304.9|31301.9|31294.9|132
1698231000000|2023-10-25 10:50:00|31301.9|31294.9|31306.9|31299.9|31311.9|31304.9|31301.9|31294.9|49
1698231300000|2023-10-25 10:55:00|31309.4|31302.4|31321.9|31314.9|31326.9|31319.9|31304.4|31297.4|128
1698231600000|2023-10-25 11:00:00|31326.9|31319.9|31331.9|31324.9|31336.9|31329.9|31321.9|31314.9|99
1698231900000|2023-10-25 11:05:00|31329.4|31322.4|31334.4|31327.4|31336.9|31329.9|31321.9|31314.9|35
1698232200000|2023-10-25 11:10:00|31331.9|31324.9|31331.9|31324.9|31341.9|31334.9|31331.9|31324.9|50
1698232500000|2023-10-25 11:15:00|31326.9|31319.9|31316.9|31309.9|31341.9|31334.9|31316.9|31309.9|61
1698232800000|2023-10-25 11:20:00|31319.4|31312.4|31336.9|31329.9|31344.4|31337.4|31319.4|31312.4|62
1698233100000|2023-10-25 11:25:00|31339.4|31332.4|31339.4|31332.4|31341.9|31334.9|31326.9|31319.9|35
1698233400000|2023-10-25 11:30:00|31336.9|31329.9|31346.9|31339.9|31349.4|31342.4|31334.4|31327.4|78
1698233700000|2023-10-25 11:35:00|31349.4|31342.4|31351.9|31344.9|31351.9|31344.9|31336.9|31329.9|25
1698234000000|2023-10-25 11:40:00|31346.9|31339.9|31336.9|31329.9|31346.9|31339.9|31331.9|31324.9|34
1698234300000|2023-10-25 11:45:00|31334.4|31327.4|31341.9|31334.9|31344.4|31337.4|31331.9|31324.9|10
1698234600000|2023-10-25 11:50:00|31339.4|31332.4|31326.9|31319.9|31341.9|31334.9|31321.9|31314.9|39
1698234900000|2023-10-25 11:55:00|31329.4|31322.4|31331.9|31324.9|31331.9|31324.9|31321.9|31314.9|47
1698235200000|2023-10-25 12:00:00|31334.4|31327.4|31346.9|31339.9|31351.9|31344.9|31331.9|31324.9|48
1698235500000|2023-10-25 12:05:00|31344.4|31337.4|31346.9|31339.9|31346.9|31339.9|31341.9|31334.9|158
1698235800000|2023-10-25 12:10:00|31351.9|31344.9|31361.9|31354.9|31366.9|31359.9|31346.9|31339.9|136
1698236100000|2023-10-25 12:15:00|31364.4|31357.4|31361.9|31354.9|31364.4|31357.4|31351.9|31344.9|17
1698236400000|2023-10-25 12:20:00|31364.4|31357.4|31361.9|31354.9|31366.9|31359.9|31359.4|31352.4|35
1698236700000|2023-10-25 12:25:00|31356.9|31349.9|31351.9|31344.9|31361.9|31354.9|31351.9|31344.9|27
1698237000000|2023-10-25 12:30:00|31354.4|31347.4|31366.9|31359.9|31366.9|31359.9|31351.9|31344.9|17
1698237300000|2023-10-25 12:35:00|31364.4|31357.4|31339.4|31332.4|31366.9|31359.9|31339.4|31332.4|39
1698237600000|2023-10-25 12:40:00|31341.9|31334.9|31319.4|31312.4|31346.9|31339.9|31314.4|31307.4|66
1698237900000|2023-10-25 12:45:00|31321.9|31314.9|31336.9|31329.9|31339.4|31332.4|31311.9|31304.9|112
1698238200000|2023-10-25 12:50:00|31339.4|31332.4|31329.4|31322.4|31341.9|31334.9|31324.4|31317.4|22
1698238500000|2023-10-25 12:55:00|31326.9|31319.9|31309.4|31302.4|31329.4|31322.4|31309.4|31302.4|17
1698238800000|2023-10-25 13:00:00|31306.9|31299.9|31314.4|31307.4|31321.9|31314.9|31306.9|31299.9|24
1698239100000|2023-10-25 13:05:00|31311.9|31304.9|31319.4|31312.4|31321.9|31314.9|31311.9|31304.9|10
1698239400000|2023-10-25 13:10:00|31316.9|31309.9|31316.9|31309.9|31331.9|31324.9|31314.4|31307.4|28
1698239700000|2023-10-25 13:15:00|31319.4|31312.4|31321.9|31314.9|31326.9|31319.9|31314.4|31307.4|29
1698240000000|2023-10-25 13:20:00|31324.4|31317.4|31314.4|31307.4|31324.4|31317.4|31311.9|31304.9|26
1698240300000|2023-10-25 13:25:00|31316.9|31309.9|31306.9|31299.9|31316.9|31309.9|31304.4|31297.4|47
1698240600000|2023-10-25 13:30:00|31309.4|31302.4|31296.9|31289.9|31321.9|31314.9|31291.9|31284.9|210
1698240900000|2023-10-25 13:35:00|31291.9|31284.9|31261.9|31254.9|31296.9|31289.9|31236.9|31229.9|364
1698241200000|2023-10-25 13:40:00|31256.9|31249.9|31206.9|31199.9|31261.9|31254.9|31206.9|31199.9|130
1698241500000|2023-10-25 13:45:00|31201.9|31194.9|31131.9|31124.9|31201.9|31194.9|31131.9|31124.9|489
1698241800000|2023-10-25 13:50:00|31126.9|31119.9|31146.9|31139.9|31154.4|31147.4|31126.9|31119.9|401
1698242100000|2023-10-25 13:55:00|31144.4|31137.4|31171.9|31164.9|31179.4|31172.4|31144.4|31137.4|224
1698242400000|2023-10-25 14:00:00|31166.9|31159.9|31126.9|31119.9|31166.9|31159.9|31116.9|31109.9|469
1698242700000|2023-10-25 14:05:00|31121.9|31114.9|31126.9|31119.9|31141.9|31134.9|31096.9|31089.9|260
1698243000000|2023-10-25 14:10:00|31124.4|31117.4|31111.9|31104.9|31131.9|31124.9|31086.9|31079.9|311
1698243300000|2023-10-25 14:15:00|31109.4|31102.4|31126.9|31119.9|31136.9|31129.9|31101.9|31094.9|152
1698243600000|2023-10-25 14:20:00|31124.4|31117.4|31141.9|31134.9|31151.9|31144.9|31116.9|31109.9|253
1698243900000|2023-10-25 14:25:00|31146.9|31139.9|31111.9|31104.9|31151.9|31144.9|31104.4|31097.4|271
1698244200000|2023-10-25 14:30:00|31109.4|31102.4|31151.9|31144.9|31174.4|31167.4|31091.9|31084.9|307
1698244500000|2023-10-25 14:35:00|31154.4|31147.4|31186.9|31179.9|31206.9|31199.9|31126.9|31119.9|287
1698244800000|2023-10-25 14:40:00|31189.4|31182.4|31186.9|31179.9|31191.9|31184.9|31169.4|31162.4|200
1698245100000|2023-10-25 14:45:00|31189.4|31182.4|31221.9|31214.9|31226.9|31219.9|31181.9|31174.9|263
1698245400000|2023-10-25 14:50:00|31219.4|31212.4|31196.9|31189.9|31221.9|31214.9|31186.9|31179.9|196
1698245700000|2023-10-25 14:55:00|31199.4|31192.4|31191.9|31184.9|31211.9|31204.9|31191.9|31184.9|165
1698246000000|2023-10-25 15:00:00|31189.4|31182.4|31251.9|31244.9|31274.4|31267.4|31186.9|31179.9|460
1698246300000|2023-10-25 15:05:00|31241.9|31234.9|31241.9|31234.9|31286.9|31279.9|31236.9|31229.9|422
1698246600000|2023-10-25 15:10:00|31239.4|31232.4|31246.9|31239.9|31256.9|31249.9|31221.9|31214.9|217
1698246900000|2023-10-25 15:15:00|31241.9|31234.9|31241.9|31234.9|31254.4|31247.4|31226.9|31219.9|261
1698247200000|2023-10-25 15:20:00|31239.4|31232.4|31196.9|31189.9|31246.9|31239.9|31196.9|31189.9|198
1698247500000|2023-10-25 15:25:00|31194.4|31187.4|31239.4|31232.4|31246.9|31239.9|31179.4|31172.4|366
1698247800000|2023-10-25 15:30:00|31236.9|31229.9|31206.9|31199.9|31241.9|31234.9|31199.4|31192.4|293
1698248100000|2023-10-25 15:35:00|31209.4|31202.4|31226.9|31219.9|31231.9|31224.9|31194.4|31187.4|223
1698248400000|2023-10-25 15:40:00|31221.9|31214.9|31196.9|31189.9|31231.9|31224.9|31179.4|31172.4|260
1698248700000|2023-10-25 15:45:00|31194.4|31187.4|31181.9|31174.9|31221.9|31214.9|31179.4|31172.4|92
1698249000000|2023-10-25 15:50:00|31179.4|31172.4|31166.9|31159.9|31181.9|31174.9|31151.9|31144.9|159
1698249300000|2023-10-25 15:55:00|31164.4|31157.4|31151.9|31144.9|31169.4|31162.4|31151.9|31144.9|87
1698249600000|2023-10-25 16:00:00|31146.9|31139.9|31144.4|31137.4|31151.9|31144.9|31136.9|31129.9|172
1698249900000|2023-10-25 16:05:00|31141.9|31134.9|31129.4|31122.4|31156.9|31149.9|31116.9|31109.9|145
1698250200000|2023-10-25 16:10:00|31126.9|31119.9|31121.9|31114.9|31131.9|31124.9|31106.9|31099.9|69
1698250500000|2023-10-25 16:15:00|31124.4|31117.4|31116.9|31109.9|31131.9|31124.9|31114.4|31107.4|98
1698250800000|2023-10-25 16:20:00|31111.9|31104.9|31131.9|31124.9|31131.9|31124.9|31106.9|31099.9|143
1698251100000|2023-10-25 16:25:00|31129.4|31122.4|31126.9|31119.9|31141.9|31134.9|31121.9|31114.9|48
1698251400000|2023-10-25 16:30:00|31124.4|31117.4|31141.9|31134.9|31156.9|31149.9|31121.9|31114.9|189
1698251700000|2023-10-25 16:35:00|31139.4|31132.4|31111.9|31104.9|31139.4|31132.4|31111.9|31104.9|40
1698252000000|2023-10-25 16:40:00|31114.4|31107.4|31106.9|31099.9|31114.4|31107.4|31071.9|31064.9|260
1698252300000|2023-10-25 16:45:00|31104.4|31097.4|31081.9|31074.9|31114.4|31107.4|31076.9|31069.9|107
1698252600000|2023-10-25 16:50:00|31079.4|31072.4|31066.9|31059.9|31086.9|31079.9|31056.9|31049.9|62
1698252900000|2023-10-25 16:55:00|31061.9|31054.9|31061.9|31054.9|31066.9|31059.9|31046.9|31039.9|93
1698253200000|2023-10-25 17:00:00|31056.9|31049.9|31031.9|31024.9|31074.4|31067.4|31019.4|31012.4|372
1698253500000|2023-10-25 17:05:00|31036.9|31029.9|31046.9|31039.9|31049.4|31042.4|31019.4|31012.4|140
1698253800000|2023-10-25 17:10:00|31044.4|31037.4|31059.4|31052.4|31061.9|31054.9|31029.4|31022.4|42
1698254100000|2023-10-25 17:15:00|31056.9|31049.9|31046.9|31039.9|31074.4|31067.4|31024.4|31017.4|327
1698254400000|2023-10-25 17:20:00|31041.9|31034.9|31051.9|31044.9|31056.9|31049.9|31031.9|31024.9|104
1698254700000|2023-10-25 17:25:00|31049.4|31042.4|31021.9|31014.9|31051.9|31044.9|30996.9|30989.9|169
1698255000000|2023-10-25 17:30:00|31019.4|31012.4|31009.4|31002.4|31021.9|31014.9|30996.9|30989.9|164
1698255300000|2023-10-25 17:35:00|31011.9|31004.9|30986.9|30979.9|31011.9|31004.9|30984.4|30977.4|114
1698255600000|2023-10-25 17:40:00|30984.4|30977.4|30966.9|30959.9|30986.9|30979.9|30961.9|30954.9|87
1698255900000|2023-10-25 17:45:00|30964.4|30957.4|30959.4|30952.4|30971.9|30964.9|30956.9|30949.9|163
1698256200000|2023-10-25 17:50:00|30961.9|30954.9|30971.9|30964.9|30971.9|30964.9|30956.9|30949.9|132
1698256500000|2023-10-25 17:55:00|30974.4|30967.4|30986.9|30979.9|30991.9|30984.9|30971.9|30964.9|136
1698256800000|2023-10-25 18:00:00|30984.4|30977.4|30994.4|30987.4|31011.9|31004.9|30984.4|30977.4|167
1698257100000|2023-10-25 18:05:00|30991.9|30984.9|30991.9|30984.9|30996.9|30989.9|30986.9|30979.9|51
1698257400000|2023-10-25 18:10:00|30994.4|30987.4|31011.9|31004.9|31016.9|31009.9|30976.9|30969.9|159
1698257700000|2023-10-25 18:15:00|31009.4|31002.4|31009.4|31002.4|31021.9|31014.9|31004.4|30997.4|100
1698258000000|2023-10-25 18:20:00|31006.9|30999.9|31016.9|31009.9|31021.9|31014.9|31004.4|30997.4|92
1698258300000|2023-10-25 18:25:00|31014.4|31007.4|30991.9|30984.9|31021.9|31014.9|30989.4|30982.4|70
1698258600000|2023-10-25 18:30:00|30994.4|30987.4|30996.9|30989.9|31006.9|30999.9|30986.9|30979.9|78
1698258900000|2023-10-25 18:35:00|30994.4|30987.4|30971.9|30964.9|30999.4|30992.4|30964.4|30957.4|184
1698259200000|2023-10-25 18:40:00|30969.4|30962.4|30954.4|30947.4|30976.9|30969.9|30941.9|30934.9|199
1698259500000|2023-10-25 18:45:00|30951.9|30944.9|30961.9|30954.9|30981.9|30974.9|30949.4|30942.4|111
1698259800000|2023-10-25 18:50:00|30959.4|30952.4|30976.9|30969.9|30981.9|30974.9|30946.9|30939.9|118
1698260100000|2023-10-25 18:55:00|30981.9|30974.9|30971.9|30964.9|31001.9|30994.9|30966.9|30959.9|149
1698260400000|2023-10-25 19:00:00|30976.9|30969.9|30956.9|30949.9|30981.9|30974.9|30956.9|30949.9|109
1698260700000|2023-10-25 19:05:00|30951.9|30944.9|30951.9|30944.9|30961.9|30954.9|30936.9|30929.9|100
1698261000000|2023-10-25 19:10:00|30954.4|30947.4|30946.9|30939.9|30964.4|30957.4|30946.9|30939.9|106
1698261300000|2023-10-25 19:15:00|30949.4|30942.4|30966.9|30959.9|30966.9|30959.9|30941.9|30934.9|137
1698261600000|2023-10-25 19:20:00|30964.4|30957.4|30986.9|30979.9|30989.4|30982.4|30961.9|30954.9|181
1698261900000|2023-10-25 19:25:00|30989.4|30982.4|30986.9|30979.9|30994.4|30987.4|30966.9|30959.9|97
1698262200000|2023-10-25 19:30:00|30989.4|30982.4|31001.9|30994.9|31011.9|31004.9|30976.9|30969.9|189
1698262500000|2023-10-25 19:35:00|30999.4|30992.4|31011.9|31004.9|31026.9|31019.9|30996.9|30989.9|213
1698262800000|2023-10-25 19:40:00|31009.4|31002.4|30996.9|30989.9|31011.9|31004.9|30991.9|30984.9|228
1698263100000|2023-10-25 19:45:00|30999.4|30992.4|31006.9|30999.9|31016.9|31009.9|30996.9|30989.9|154
1698263400000|2023-10-25 19:50:00|31009.4|31002.4|30986.9|30979.9|31016.9|31009.9|30981.9|30974.9|261
1698263700000|2023-10-25 19:55:00|30984.4|30977.4|30986.9|30979.9|30996.9|30989.9|30979.4|30972.4|325
1698264000000|2023-10-25 20:00:00|30989.4|30982.4|31006.9|30999.9|31016.9|31009.9|30989.4|30982.4|233
1698264300000|2023-10-25 20:05:00|31004.4|30997.4|31024.4|31017.4|31026.9|31019.9|30989.4|30982.4|50
1698264600000|2023-10-25 20:10:00|31026.9|31019.9|31011.9|31004.9|31031.9|31024.9|31009.4|31002.4|42
1698264900000|2023-10-25 20:15:00|31014.4|31007.4|31009.4|31002.4|31029.4|31022.4|30991.9|30984.9|115
1698265200000|2023-10-25 20:20:00|31006.9|30999.9|31006.9|30999.9|31019.4|31012.4|30999.4|30992.4|10
1698265500000|2023-10-25 20:25:00|31004.4|30997.4|31004.4|30997.4|31011.9|31004.9|30991.9|30984.9|12
1698265800000|2023-10-25 20:30:00|31001.9|30994.9|30976.9|30969.9|31004.4|30997.4|30976.9|30969.9|40
1698266100000|2023-10-25 20:35:00|30981.9|30974.9|30989.4|30982.4|31004.4|30997.4|30979.4|30972.4|39
1698266400000|2023-10-25 20:40:00|30986.9|30979.9|30959.4|30952.4|30989.4|30982.4|30954.4|30947.4|152
1698266700000|2023-10-25 20:45:00|30956.9|30949.9|30956.9|30949.9|30964.4|30957.4|30956.9|30949.9|22
1698267000000|2023-10-25 20:50:00|30959.4|30952.4|30971.9|30964.9|30971.9|30964.9|30956.9|30949.9|15
1698267300000|2023-10-25 20:55:00|30964.4|30957.4|30953.4|30938.4|30964.4|30957.4|30946.9|30938.4|65
1698267600000|2023-10-25 21:00:00|30950.9|30935.9|30948.4|30933.4|30978.4|30963.4|30945.9|30930.9|3
1698267900000|2023-10-25 21:05:00|30960.9|30945.9|30955.9|30940.9|30960.9|30945.9|30945.9|30930.9|1
1698268200000|2023-10-25 21:10:00|30965.9|30950.9|30965.2|30935.2|30966.1|30950.9|30948.4|30933.4|21412
1698268500000|2023-10-25 21:15:00|30964.4|30934.4|30968.1|30938.1|30969.5|30939.5|30961.9|30931.9|0
1698268800000|2023-10-25 21:20:00|30967.9|30937.9|30967.8|30937.8|30968.2|30938.2|30967.8|30937.8|0
1698269100000|2023-10-25 21:25:00|30967.3|30937.3|30968.7|30938.7|30969.5|30939.5|30967.3|30937.3|0
1698269400000|2023-10-25 21:30:00|30969.5|30939.5|30972.7|30942.7|30976.6|30946.6|30969.5|30939.5|0
1698269700000|2023-10-25 21:35:00|30972.3|30942.3|30972.9|30942.9|30972.9|30942.9|30972|30942|0
1698270000000|2023-10-25 21:40:00|30972.5|30942.5|30973.4|30943.4|30973.7|30943.7|30971.8|30941.8|0
1698270300000|2023-10-25 21:45:00|30973.5|30943.5|30969.7|30939.7|30974.8|30944.8|30969.7|30939.7|0
1698270600000|2023-10-25 21:50:00|30968.8|30938.8|30955.5|30925.5|30969|30939|30954.3|30924.3|0
1698270900000|2023-10-25 21:55:00|30955.1|30925.1|30948.3|30918.3|30958.2|30928.2|30947.9|30917.9|0
1698271200000|2023-10-25 22:00:00|30922.7|30892.7|30865.9|30850.9|30938.4|30923.4|30865.9|30850.9|63
1698271500000|2023-10-25 22:05:00|30873.4|30858.4|30865.9|30850.9|30875.9|30860.9|30845.9|30830.9|37
1698271800000|2023-10-25 22:10:00|30868.4|30853.4|30873.4|30858.4|30883.4|30868.4|30865.9|30850.9|52
1698272100000|2023-10-25 22:15:00|30875.9|30860.9|30853.4|30838.4|30875.9|30860.9|30845.9|30830.9|32
1698272400000|2023-10-25 22:20:00|30855.9|30840.9|30848.4|30833.4|30865.9|30850.9|30848.4|30833.4|17
1698272700000|2023-10-25 22:25:00|30850.9|30835.9|30848.4|30833.4|30853.4|30838.4|30848.4|30833.4|1
1698273000000|2023-10-25 22:30:00|30863.4|30848.4|30873.4|30858.4|30873.4|30858.4|30860.9|30845.9|7
1698273300000|2023-10-25 22:35:00|30865.9|30850.9|30873.4|30858.4|30875.9|30860.9|30858.4|30843.4|15
1698273600000|2023-10-25 22:40:00|||||||||1
1698273900000|2023-10-25 22:45:00|30860.9|30845.9|30853.4|30838.4|30860.9|30845.9|30853.4|30838.4|7
1698274200000|2023-10-25 22:50:00|30850.9|30835.9|30843.4|30828.4|30850.9|30835.9|30843.4|30828.4|19
1698274500000|2023-10-25 22:55:00|30840.9|30825.9|30843.4|30828.4|30843.4|30828.4|30840.9|30825.9|5
1698274800000|2023-10-25 23:00:00|30840.9|30825.9|30820.9|30805.9|30850.9|30835.9|30815.9|30800.9|216
1698275100000|2023-10-25 23:05:00|30815.9|30800.9|30823.4|30808.4|30825.9|30810.9|30815.9|30800.9|16
1698275400000|2023-10-25 23:10:00|30825.9|30810.9|30808.4|30793.4|30825.9|30810.9|30790.9|30775.9|184
1698275700000|2023-10-25 23:15:00|30810.9|30795.9|30800.9|30785.9|30823.4|30808.4|30800.9|30785.9|54
1698276000000|2023-10-25 23:20:00|30798.4|30783.4|30753.4|30738.4|30800.9|30785.9|30740.9|30725.9|162
1698276300000|2023-10-25 23:25:00|30750.9|30735.9|30768.4|30753.4|30783.4|30768.4|30738.4|30723.4|49
1698276600000|2023-10-25 23:30:00|30770.9|30755.9|30806.9|30799.9|30826.9|30819.9|30760.9|30745.9|11706
1698276900000|2023-10-25 23:35:00|30804.4|30797.4|30761.9|30754.9|30816.9|30809.9|30761.9|30754.9|135
1698277200000|2023-10-25 23:40:00|30756.9|30749.9|30751.9|30744.9|30766.9|30759.9|30746.9|30739.9|296
1698277500000|2023-10-25 23:45:00|30754.4|30747.4|30756.9|30749.9|30781.9|30774.9|30744.4|30737.4|490
1698277800000|2023-10-25 23:50:00|30761.9|30754.9|30771.9|30764.9|30791.9|30784.9|30756.9|30749.9|277
1698278100000|2023-10-25 23:55:00|30774.4|30767.4|30789.4|30782.4|30791.9|30784.9|30766.9|30759.9|137
1698278400000|2023-10-26 00:00:00|30791.9|30784.9|30846.9|30839.9|30856.9|30849.9|30781.9|30774.9|1118
1698278700000|2023-10-26 00:05:00|30849.4|30842.4|30866.9|30859.9|30891.9|30884.9|30846.9|30839.9|704
1698279000000|2023-10-26 00:10:00|30864.4|30857.4|30856.9|30849.9|30866.9|30859.9|30816.9|30809.9|596
1698279300000|2023-10-26 00:15:00|30854.4|30847.4|30806.9|30799.9|30861.9|30854.9|30806.9|30799.9|437
1698279600000|2023-10-26 00:20:00|30804.4|30797.4|30756.9|30749.9|30821.9|30814.9|30741.9|30734.9|1035
1698279900000|2023-10-26 00:25:00|30754.4|30747.4|30804.4|30797.4|30814.4|30807.4|30751.9|30744.9|265
1698280200000|2023-10-26 00:30:00|30801.9|30794.9|30726.9|30719.9|30801.9|30794.9|30711.9|30704.9|527
1698280500000|2023-10-26 00:35:00|30724.4|30717.4|30754.4|30747.4|30771.9|30764.9|30704.4|30697.4|569
1698280800000|2023-10-26 00:40:00|30756.9|30749.9|30714.4|30707.4|30756.9|30749.9|30711.9|30704.9|246
1698281100000|2023-10-26 00:45:00|30711.9|30704.9|30711.9|30704.9|30721.9|30714.9|30699.4|30692.4|353
1698281400000|2023-10-26 00:50:00|30716.9|30709.9|30686.9|30679.9|30731.9|30724.9|30681.9|30674.9|254
1698281700000|2023-10-26 00:55:00|30684.4|30677.4|30691.9|30684.9|30704.4|30697.4|30656.9|30649.9|617
1698282000000|2023-10-26 01:00:00|30694.4|30687.4|30681.9|30674.9|30711.9|30704.9|30671.9|30664.9|333
1698282300000|2023-10-26 01:05:00|30684.4|30677.4|30671.9|30664.9|30696.9|30689.9|30666.9|30659.9|259
1698282600000|2023-10-26 01:10:00|30669.4|30662.4|30721.9|30714.9|30721.9|30714.9|30666.9|30659.9|379
1698282900000|2023-10-26 01:15:00|30726.9|30719.9|30711.9|30704.9|30751.9|30744.9|30704.4|30697.4|421
1698283200000|2023-10-26 01:20:00|30709.4|30702.4|30691.9|30684.9|30719.4|30712.4|30656.9|30649.9|494
1698283500000|2023-10-26 01:25:00|30694.4|30687.4|30686.9|30679.9|30701.9|30694.9|30661.9|30654.9|221
1698283800000|2023-10-26 01:30:00|30684.4|30677.4|30721.9|30714.9|30726.9|30719.9|30671.9|30664.9|269
1698284100000|2023-10-26 01:35:00|30719.4|30712.4|30751.9|30744.9|30766.9|30759.9|30716.9|30709.9|257
1698284400000|2023-10-26 01:40:00|30756.9|30749.9|30781.9|30774.9|30806.9|30799.9|30751.9|30744.9|330
1698284700000|2023-10-26 01:45:00|30779.4|30772.4|30756.9|30749.9|30781.9|30774.9|30746.9|30739.9|303
1698285000000|2023-10-26 01:50:00|30759.4|30752.4|30686.9|30679.9|30771.9|30764.9|30684.4|30677.4|349
1698285300000|2023-10-26 01:55:00|30691.9|30684.9|30704.4|30697.4|30726.9|30719.9|30669.4|30662.4|209
1698285600000|2023-10-26 02:00:00|30706.9|30699.9|30659.4|30652.4|30726.9|30719.9|30656.9|30649.9|200
1698285900000|2023-10-26 02:05:00|30661.9|30654.9|30659.4|30652.4|30679.4|30672.4|30656.9|30649.9|164
1698286200000|2023-10-26 02:10:00|30661.9|30654.9|30641.9|30634.9|30671.9|30664.9|30621.9|30614.9|314
1698286500000|2023-10-26 02:15:00|30644.4|30637.4|30636.9|30629.9|30661.9|30654.9|30631.9|30624.9|226
1698286800000|2023-10-26 02:20:00|30639.4|30632.4|30611.9|30604.9|30641.9|30634.9|30611.9|30604.9|205
1698287100000|2023-10-26 02:25:00|30609.4|30602.4|30606.9|30599.9|30621.9|30614.9|30581.9|30574.9|417
1698287400000|2023-10-26 02:30:00|30609.4|30602.4|30636.9|30629.9|30636.9|30629.9|30606.9|30599.9|272
1698287700000|2023-10-26 02:35:00|30639.4|30632.4|30631.9|30624.9|30646.9|30639.9|30621.9|30614.9|102
1698288000000|2023-10-26 02:40:00|30629.4|30622.4|30646.9|30639.9|30656.9|30649.9|30626.9|30619.9|180
1698288300000|2023-10-26 02:45:00|30644.4|30637.4|30626.9|30619.9|30656.9|30649.9|30621.9|30614.9|87
1698288600000|2023-10-26 02:50:00|30624.4|30617.4|30621.9|30614.9|30636.9|30629.9|30616.9|30609.9|58
1698288900000|2023-10-26 02:55:00|30624.4|30617.4|30604.4|30597.4|30626.9|30619.9|30601.9|30594.9|102
1698289200000|2023-10-26 03:00:00|30606.9|30599.9|30606.9|30599.9|30619.4|30612.4|30601.9|30594.9|60
1698289500000|2023-10-26 03:05:00|30609.4|30602.4|30621.9|30614.9|30631.9|30624.9|30606.9|30599.9|85
1698289800000|2023-10-26 03:10:00|30619.4|30612.4|30616.9|30609.9|30626.9|30619.9|30614.4|30607.4|93
1698290100000|2023-10-26 03:15:00|30619.4|30612.4|30629.4|30622.4|30631.9|30624.9|30619.4|30612.4|73
1698290400000|2023-10-26 03:20:00|30626.9|30619.9|30606.9|30599.9|30631.9|30624.9|30606.9|30599.9|75
1698290700000|2023-10-26 03:25:00|30609.4|30602.4|30626.9|30619.9|30629.4|30622.4|30606.9|30599.9|106
1698291000000|2023-10-26 03:30:00|30621.9|30614.9|30646.9|30639.9|30649.4|30642.4|30614.4|30607.4|231
1698291300000|2023-10-26 03:35:00|30649.4|30642.4|30686.9|30679.9|30694.4|30687.4|30644.4|30637.4|178
1698291600000|2023-10-26 03:40:00|30689.4|30682.4|30656.9|30649.9|30691.9|30684.9|30654.4|30647.4|177
1698291900000|2023-10-26 03:45:00|30659.4|30652.4|30636.9|30629.9|30666.9|30659.9|30631.9|30624.9|117
1698292200000|2023-10-26 03:50:00|30639.4|30632.4|30681.9|30674.9|30686.9|30679.9|30631.9|30624.9|177
1698292500000|2023-10-26 03:55:00|30684.4|30677.4|30656.9|30649.9|30696.9|30689.9|30656.9|30649.9|159
1698292800000|2023-10-26 04:00:00|30659.4|30652.4|30646.9|30639.9|30676.9|30669.9|30631.9|30624.9|164
1698293100000|2023-10-26 04:05:00|30649.4|30642.4|30656.9|30649.9|30674.4|30667.4|30649.4|30642.4|123
1698293400000|2023-10-26 04:10:00|30654.4|30647.4|30651.9|30644.9|30656.9|30649.9|30641.9|30634.9|85
1698293700000|2023-10-26 04:15:00|30654.4|30647.4|30671.9|30664.9|30676.9|30669.9|30641.9|30634.9|157
1698294000000|2023-10-26 04:20:00|30676.9|30669.9|30646.9|30639.9|30691.9|30684.9|30639.4|30632.4|309
1698294300000|2023-10-26 04:25:00|30644.4|30637.4|30671.9|30664.9|30676.9|30669.9|30636.9|30629.9|94
1698294600000|2023-10-26 04:30:00|30669.4|30662.4|30651.9|30644.9|30706.9|30699.9|30651.9|30644.9|206
1698294900000|2023-10-26 04:35:00|30649.4|30642.4|30646.9|30639.9|30661.9|30654.9|30644.4|30637.4|116
1698295200000|2023-10-26 04:40:00|30644.4|30637.4|30616.9|30609.9|30646.9|30639.9|30606.9|30599.9|157
1698295500000|2023-10-26 04:45:00|30614.4|30607.4|30624.4|30617.4|30626.9|30619.9|30601.9|30594.9|151
1698295800000|2023-10-26 04:50:00|30626.9|30619.9|30656.9|30649.9|30659.4|30652.4|30626.9|30619.9|109
1698296100000|2023-10-26 04:55:00|30661.9|30654.9|30644.4|30637.4|30661.9|30654.9|30626.9|30619.9|100
1698296400000|2023-10-26 05:00:00|30641.9|30634.9|30626.9|30619.9|30641.9|30634.9|30616.9|30609.9|363
1698296700000|2023-10-26 05:05:00|30629.4|30622.4|30651.9|30644.9|30701.9|30694.9|30629.4|30622.4|554
1698297000000|2023-10-26 05:10:00|30646.9|30639.9|30619.4|30612.4|30656.9|30649.9|30611.9|30604.9|217
1698297300000|2023-10-26 05:15:00|30616.9|30609.9|30606.9|30599.9|30631.9|30624.9|30594.4|30587.4|386
1698297600000|2023-10-26 05:20:00|30604.4|30597.4|30591.9|30584.9|30624.4|30617.4|30586.9|30579.9|277
1698297900000|2023-10-26 05:25:00|30586.9|30579.9|30606.9|30599.9|30611.9|30604.9|30584.4|30577.4|150
1698298200000|2023-10-26 05:30:00|30604.4|30597.4|30574.4|30567.4|30611.9|30604.9|30574.4|30567.4|182
1698298500000|2023-10-26 05:35:00|30571.9|30564.9|30591.9|30584.9|30606.9|30599.9|30566.9|30559.9|307
1698298800000|2023-10-26 05:40:00|30589.4|30582.4|30574.4|30567.4|30591.9|30584.9|30564.4|30557.4|457
1698299100000|2023-10-26 05:45:00|30571.9|30564.9|30581.9|30574.9|30601.9|30594.9|30564.4|30557.4|978
1698299400000|2023-10-26 05:50:00|30571.9|30564.9|30571.9|30564.9|30596.9|30589.9|30569.4|30562.4|692
1698299700000|2023-10-26 05:55:00|30576.9|30569.9|30581.9|30574.9|30591.9|30584.9|30571.9|30564.9|1527
1698300000000|2023-10-26 06:00:00|30586.9|30579.9|30556.9|30549.9|30599.4|30592.4|30546.9|30539.9|1668
1698300300000|2023-10-26 06:05:00|30554.4|30547.4|30561.9|30554.9|30569.4|30562.4|30546.9|30539.9|914
1698300600000|2023-10-26 06:10:00|30559.4|30552.4|30591.9|30584.9|30596.9|30589.9|30559.4|30552.4|666
1698300900000|2023-10-26 06:15:00|30596.9|30589.9|30601.9|30594.9|30606.9|30599.9|30591.9|30584.9|343
1698301200000|2023-10-26 06:20:00|30606.9|30599.9|30626.9|30619.9|30626.9|30619.9|30606.9|30599.9|255
1698301500000|2023-10-26 06:25:00|30624.4|30617.4|30611.9|30604.9|30626.9|30619.9|30606.9|30599.9|200
1698301800000|2023-10-26 06:30:00|30614.4|30607.4|30604.4|30597.4|30619.4|30612.4|30604.4|30597.4|25
1698302100000|2023-10-26 06:35:00|30606.9|30599.9|30599.4|30592.4|30606.9|30599.9|30596.9|30589.9|57
1698302400000|2023-10-26 06:40:00|30601.9|30594.9|30601.9|30594.9|30611.9|30604.9|30596.9|30589.9|75
1698302700000|2023-10-26 06:45:00|30604.4|30597.4|30601.9|30594.9|30604.4|30597.4|30576.9|30569.9|127
1698303000000|2023-10-26 06:50:00|30599.4|30592.4|30589.4|30582.4|30604.4|30597.4|30576.9|30569.9|108
1698303300000|2023-10-26 06:55:00|30586.9|30579.9|30569.4|30562.4|30589.4|30582.4|30566.9|30559.9|105
1698303600000|2023-10-26 07:00:00|30566.9|30559.9|30541.9|30534.9|30574.4|30567.4|30521.9|30514.9|392
1698303900000|2023-10-26 07:05:00|30536.9|30529.9|30541.9|30534.9|30561.9|30554.9|30521.9|30514.9|217
1698304200000|2023-10-26 07:10:00|30539.4|30532.4|30536.9|30529.9|30556.9|30549.9|30524.4|30517.4|140
1698304500000|2023-10-26 07:15:00|30534.4|30527.4|30549.4|30542.4|30566.9|30559.9|30526.9|30519.9|187
1698304800000|2023-10-26 07:20:00|30546.9|30539.9|30546.9|30539.9|30581.9|30574.9|30531.9|30524.9|149
1698305100000|2023-10-26 07:25:00|30549.4|30542.4|30544.4|30537.4|30566.9|30559.9|30534.4|30527.4|126
1698305400000|2023-10-26 07:30:00|30546.9|30539.9|30516.9|30509.9|30546.9|30539.9|30494.4|30487.4|426
1698305700000|2023-10-26 07:35:00|30514.4|30507.4|30534.4|30527.4|30539.4|30532.4|30506.9|30499.9|259
1698306000000|2023-10-26 07:40:00|30536.9|30529.9|30569.4|30562.4|30574.4|30567.4|30531.9|30524.9|126
1698306300000|2023-10-26 07:45:00|30571.9|30564.9|30586.9|30579.9|30591.9|30584.9|30561.9|30554.9|199
1698306600000|2023-10-26 07:50:00|30589.4|30582.4|30569.4|30562.4|30601.9|30594.9|30566.9|30559.9|163
1698306900000|2023-10-26 07:55:00|30566.9|30559.9|30574.4|30567.4|30591.9|30584.9|30566.9|30559.9|197
1698307200000|2023-10-26 08:00:00|30576.9|30569.9|30616.9|30609.9|30621.9|30614.9|30549.4|30542.4|566
1698307500000|2023-10-26 08:05:00|30611.9|30604.9|30616.9|30609.9|30621.9|30614.9|30594.4|30587.4|342
1698307800000|2023-10-26 08:10:00|30621.9|30614.9|30621.9|30614.9|30626.9|30619.9|30601.9|30594.9|130
1698308100000|2023-10-26 08:15:00|30624.4|30617.4|30606.9|30599.9|30626.9|30619.9|30596.9|30589.9|137
1698308400000|2023-10-26 08:20:00|30601.9|30594.9|30561.9|30554.9|30601.9|30594.9|30551.9|30544.9|247
1698308700000|2023-10-26 08:25:00|30564.4|30557.4|30551.9|30544.9|30571.9|30564.9|30546.9|30539.9|33
1698309000000|2023-10-26 08:30:00|30554.4|30547.4|30604.4|30597.4|30611.9|30604.9|30554.4|30547.4|176
1698309300000|2023-10-26 08:35:00|30601.9|30594.9|30591.9|30584.9|30616.9|30609.9|30581.9|30574.9|166
1698309600000|2023-10-26 08:40:00|30589.4|30582.4|30594.4|30587.4|30601.9|30594.9|30576.9|30569.9|94
1698309900000|2023-10-26 08:45:00|30591.9|30584.9|30586.9|30579.9|30601.9|30594.9|30581.9|30574.9|98
1698310200000|2023-10-26 08:50:00|30591.9|30584.9|30596.9|30589.9|30604.4|30597.4|30586.9|30579.9|116
1698310500000|2023-10-26 08:55:00|30599.4|30592.4|30604.4|30597.4|30611.9|30604.9|30591.9|30584.9|41
1698310800000|2023-10-26 09:00:00|30606.9|30599.9|30636.9|30629.9|30636.9|30629.9|30591.9|30584.9|142
1698311100000|2023-10-26 09:05:00|30631.9|30624.9|30641.9|30634.9|30649.4|30642.4|30629.4|30622.4|60
1698311400000|2023-10-26 09:10:00|30644.4|30637.4|30606.9|30599.9|30649.4|30642.4|30606.9|30599.9|58
1698311700000|2023-10-26 09:15:00|30609.4|30602.4|30591.9|30584.9|30609.4|30602.4|30584.4|30577.4|70
1698312000000|2023-10-26 09:20:00|30594.4|30587.4|30621.9|30614.9|30621.9|30614.9|30581.9|30574.9|107
1698312300000|2023-10-26 09:25:00|30619.4|30612.4|30651.9|30644.9|30656.9|30649.9|30619.4|30612.4|116
1698312600000|2023-10-26 09:30:00|30654.4|30647.4|30634.4|30627.4|30656.9|30649.9|30631.9|30624.9|161
1698312900000|2023-10-26 09:35:00|30631.9|30624.9|30646.9|30639.9|30649.4|30642.4|30631.9|30624.9|26
1698313200000|2023-10-26 09:40:00|30644.4|30637.4|30639.4|30632.4|30646.9|30639.9|30631.9|30624.9|27
1698313500000|2023-10-26 09:45:00|30641.9|30634.9|30641.9|30634.9|30651.9|30644.9|30629.4|30622.4|70
1698313800000|2023-10-26 09:50:00|30639.4|30632.4|30614.4|30607.4|30639.4|30632.4|30611.9|30604.9|35
1698314100000|2023-10-26 09:55:00|30611.9|30604.9|30601.9|30594.9|30614.4|30607.4|30586.9|30579.9|73
1698314400000|2023-10-26 10:00:00|30604.4|30597.4|30581.9|30574.9|30606.9|30599.9|30571.9|30564.9|86
1698314700000|2023-10-26 10:05:00|30579.4|30572.4|30594.4|30587.4|30596.9|30589.9|30574.4|30567.4|27
1698315000000|2023-10-26 10:10:00|30596.9|30589.9|30616.9|30609.9|30616.9|30609.9|30594.4|30587.4|33
1698315300000|2023-10-26 10:15:00|30614.4|30607.4|30636.9|30629.9|30636.9|30629.9|30611.9|30604.9|44
1698315600000|2023-10-26 10:20:00|30634.4|30627.4|30631.9|30624.9|30646.9|30639.9|30631.9|30624.9|33
1698315900000|2023-10-26 10:25:00|30634.4|30627.4|30629.4|30622.4|30641.9|30634.9|30626.9|30619.9|127
1698316200000|2023-10-26 10:30:00|30631.9|30624.9|30624.4|30617.4|30641.9|30634.9|30621.9|30614.9|35
1698316500000|2023-10-26 10:35:00|30621.9|30614.9|30601.9|30594.9|30626.9|30619.9|30601.9|30594.9|39
1698316800000|2023-10-26 10:40:00|30606.9|30599.9|30594.4|30587.4|30606.9|30599.9|30579.4|30572.4|39
1698317100000|2023-10-26 10:45:00|30591.9|30584.9|30579.4|30572.4|30591.9|30584.9|30576.9|30569.9|27
1698317400000|2023-10-26 10:50:00|30581.9|30574.9|30556.9|30549.9|30581.9|30574.9|30554.4|30547.4|97
1698317700000|2023-10-26 10:55:00|30554.4|30547.4|30549.4|30542.4|30556.9|30549.9|30541.9|30534.9|81
1698318000000|2023-10-26 11:00:00|30546.9|30539.9|30529.4|30522.4|30546.9|30539.9|30516.9|30509.9|115
1698318300000|2023-10-26 11:05:00|30526.9|30519.9|30531.9|30524.9|30531.9|30524.9|30514.4|30507.4|53
1698318600000|2023-10-26 11:10:00|30534.4|30527.4|30529.4|30522.4|30541.9|30534.9|30526.9|30519.9|55
1698318900000|2023-10-26 11:15:00|30526.9|30519.9|30546.9|30539.9|30549.4|30542.4|30521.9|30514.9|43
1698319200000|2023-10-26 11:20:00|30549.4|30542.4|30539.4|30532.4|30551.9|30544.9|30536.9|30529.9|34
1698319500000|2023-10-26 11:25:00|30536.9|30529.9|30546.9|30539.9|30551.9|30544.9|30531.9|30524.9|72
1698319800000|2023-10-26 11:30:00|30544.4|30537.4|30526.9|30519.9|30546.9|30539.9|30526.9|30519.9|27
1698320100000|2023-10-26 11:35:00|30524.4|30517.4|30549.4|30542.4|30551.9|30544.9|30524.4|30517.4|44
1698320400000|2023-10-26 11:40:00|30551.9|30544.9|30571.9|30564.9|30576.9|30569.9|30546.9|30539.9|48
1698320700000|2023-10-26 11:45:00|30576.9|30569.9|30584.4|30577.4|30586.9|30579.9|30574.4|30567.4|124
1698321000000|2023-10-26 11:50:00|30581.9|30574.9|30586.9|30579.9|30589.4|30582.4|30566.9|30559.9|51
1698321300000|2023-10-26 11:55:00|30589.4|30582.4|30599.4|30592.4|30611.9|30604.9|30586.9|30579.9|87
1698321600000|2023-10-26 12:00:00|30596.9|30589.9|30591.9|30584.9|30604.4|30597.4|30586.9|30579.9|48
1698321900000|2023-10-26 12:05:00|30594.4|30587.4|30594.4|30587.4|30596.9|30589.9|30579.4|30572.4|18
1698322200000|2023-10-26 12:10:00|30591.9|30584.9|30584.4|30577.4|30596.9|30589.9|30579.4|30572.4|119
1698322500000|2023-10-26 12:15:00|30586.9|30579.9|30616.9|30609.9|30621.9|30614.9|30581.9|30574.9|160
1698322800000|2023-10-26 12:20:00|30614.4|30607.4|30611.9|30604.9|30621.9|30614.9|30596.9|30589.9|96
1698323100000|2023-10-26 12:25:00|30609.4|30602.4|30609.4|30602.4|30616.9|30609.9|30599.4|30592.4|44
1698323400000|2023-10-26 12:30:00|30574.4|30567.4|30669.4|30662.4|30676.9|30669.9|30569.4|30562.4|595
1698323700000|2023-10-26 12:35:00|30671.9|30664.9|30671.9|30664.9|30691.9|30684.9|30656.9|30649.9|149
1698324000000|2023-10-26 12:40:00|30676.9|30669.9|30704.4|30697.4|30706.9|30699.9|30671.9|30664.9|133
1698324300000|2023-10-26 12:45:00|30701.9|30694.9|30716.9|30709.9|30721.9|30714.9|30694.4|30687.4|147
1698324600000|2023-10-26 12:50:00|30714.4|30707.4|30754.4|30747.4|30759.4|30752.4|30714.4|30707.4|486
1698324900000|2023-10-26 12:55:00|30751.9|30744.9|30766.9|30759.9|30766.9|30759.9|30731.9|30724.9|147
1698325200000|2023-10-26 13:00:00|30764.4|30757.4|30751.9|30744.9|30766.9|30759.9|30731.9|30724.9|385
1698325500000|2023-10-26 13:05:00|30754.4|30747.4|30739.4|30732.4|30764.4|30757.4|30736.9|30729.9|197
1698325800000|2023-10-26 13:10:00|30741.9|30734.9|30764.4|30757.4|30766.9|30759.9|30731.9|30724.9|114
1698326100000|2023-10-26 13:15:00|30766.9|30759.9|30761.9|30754.9|30786.9|30779.9|30746.9|30739.9|144
1698326400000|2023-10-26 13:20:00|30766.9|30759.9|30744.4|30737.4|30769.4|30762.4|30739.4|30732.4|162
1698326700000|2023-10-26 13:25:00|30741.9|30734.9|30751.9|30744.9|30764.4|30757.4|30741.9|30734.9|192
1698327000000|2023-10-26 13:30:00|30756.9|30749.9|30789.4|30782.4|30801.9|30794.9|30741.9|30734.9|398
1698327300000|2023-10-26 13:35:00|30786.9|30779.9|30711.9|30704.9|30796.9|30789.9|30711.9|30704.9|361
1698327600000|2023-10-26 13:40:00|30714.4|30707.4|30811.9|30804.9|30816.9|30809.9|30714.4|30707.4|415
1698327900000|2023-10-26 13:45:00|30806.9|30799.9|30771.9|30764.9|30824.4|30817.4|30756.9|30749.9|328
1698328200000|2023-10-26 13:50:00|30776.9|30769.9|30771.9|30764.9|30794.4|30787.4|30741.9|30734.9|576
1698328500000|2023-10-26 13:55:00|30774.4|30767.4|30744.4|30737.4|30776.9|30769.9|30726.9|30719.9|258
1698328800000|2023-10-26 14:00:00|30739.4|30732.4|30716.9|30709.9|30751.9|30744.9|30711.9|30704.9|489
1698329100000|2023-10-26 14:05:00|30719.4|30712.4|30686.9|30679.9|30734.4|30727.4|30684.4|30677.4|387
1698329400000|2023-10-26 14:10:00|30684.4|30677.4|30711.9|30704.9|30731.9|30724.9|30684.4|30677.4|885
1698329700000|2023-10-26 14:15:00|30709.4|30702.4|30696.9|30689.9|30731.9|30724.9|30696.9|30689.9|298
1698330000000|2023-10-26 14:20:00|30701.9|30694.9|30676.9|30669.9|30716.9|30709.9|30671.9|30664.9|548
1698330300000|2023-10-26 14:25:00|30681.9|30674.9|30731.9|30724.9|30746.9|30739.9|30681.9|30674.9|262
1698330600000|2023-10-26 14:30:00|30729.4|30722.4|30701.9|30694.9|30746.9|30739.9|30694.4|30687.4|133
1698330900000|2023-10-26 14:35:00|30704.4|30697.4|30706.9|30699.9|30711.9|30704.9|30681.9|30674.9|191
1698331200000|2023-10-26 14:40:00|30704.4|30697.4|30746.9|30739.9|30746.9|30739.9|30704.4|30697.4|316
1698331500000|2023-10-26 14:45:00|30744.4|30737.4|30804.4|30797.4|30806.9|30799.9|30744.4|30737.4|470
1698331800000|2023-10-26 14:50:00|30801.9|30794.9|30814.4|30807.4|30826.9|30819.9|30801.9|30794.9|316
1698332100000|2023-10-26 14:55:00|30816.9|30809.9|30801.9|30794.9|30826.9|30819.9|30796.9|30789.9|221
1698332400000|2023-10-26 15:00:00|30804.4|30797.4|30749.4|30742.4|30816.9|30809.9|30746.9|30739.9|652
1698332700000|2023-10-26 15:05:00|30751.9|30744.9|30721.9|30714.9|30751.9|30744.9|30714.4|30707.4|329
1698333000000|2023-10-26 15:10:00|30726.9|30719.9|30696.9|30689.9|30751.9|30744.9|30694.4|30687.4|876
1698333300000|2023-10-26 15:15:00|30691.9|30684.9|30704.4|30697.4|30711.9|30704.9|30666.9|30659.9|439
1698333600000|2023-10-26 15:20:00|30706.9|30699.9|30696.9|30689.9|30716.9|30709.9|30691.9|30684.9|112
1698333900000|2023-10-26 15:25:00|30699.4|30692.4|30674.4|30667.4|30716.9|30709.9|30674.4|30667.4|367
1698334200000|2023-10-26 15:30:00|30676.9|30669.9|30681.9|30674.9|30696.9|30689.9|30671.9|30664.9|140
1698334500000|2023-10-26 15:35:00|30686.9|30679.9|30694.4|30687.4|30701.9|30694.9|30676.9|30669.9|118
1698334800000|2023-10-26 15:40:00|30691.9|30684.9|30631.9|30624.9|30696.9|30689.9|30626.9|30619.9|319
1698335100000|2023-10-26 15:45:00|30636.9|30629.9|30696.9|30689.9|30704.4|30697.4|30636.9|30629.9|193
1698335400000|2023-10-26 15:50:00|30691.9|30684.9|30694.4|30687.4|30706.9|30699.9|30686.9|30679.9|140
1698335700000|2023-10-26 15:55:00|30691.9|30684.9|30686.9|30679.9|30716.9|30709.9|30686.9|30679.9|70
1698336000000|2023-10-26 16:00:00|30681.9|30674.9|30661.9|30654.9|30686.9|30679.9|30661.9|30654.9|48
1698336300000|2023-10-26 16:05:00|30656.9|30649.9|30621.9|30614.9|30656.9|30649.9|30614.4|30607.4|257
1698336600000|2023-10-26 16:10:00|30619.4|30612.4|30596.9|30589.9|30624.4|30617.4|30596.9|30589.9|96
1698336900000|2023-10-26 16:15:00|30594.4|30587.4|30539.4|30532.4|30596.9|30589.9|30534.4|30527.4|183
1698337200000|2023-10-26 16:20:00|30536.9|30529.9|30546.9|30539.9|30561.9|30554.9|30534.4|30527.4|168
1698337500000|2023-10-26 16:25:00|30544.4|30537.4|30556.9|30549.9|30564.4|30557.4|30539.4|30532.4|148
1698337800000|2023-10-26 16:30:00|30554.4|30547.4|30549.4|30542.4|30571.9|30564.9|30541.9|30534.9|102
1698338100000|2023-10-26 16:35:00|30546.9|30539.9|30521.9|30514.9|30561.9|30554.9|30516.9|30509.9|128
1698338400000|2023-10-26 16:40:00|30524.4|30517.4|30536.9|30529.9|30549.4|30542.4|30519.4|30512.4|115
1698338700000|2023-10-26 16:45:00|30534.4|30527.4|30526.9|30519.9|30536.9|30529.9|30511.9|30504.9|69
1698339000000|2023-10-26 16:50:00|30524.4|30517.4|30519.4|30512.4|30531.9|30524.9|30514.4|30507.4|53
1698339300000|2023-10-26 16:55:00|30516.9|30509.9|30516.9|30509.9|30531.9|30524.9|30509.4|30502.4|348
1698339600000|2023-10-26 17:00:00|30519.4|30512.4|30596.9|30589.9|30606.9|30599.9|30506.9|30499.9|919
1698339900000|2023-10-26 17:05:00|30594.4|30587.4|30566.9|30559.9|30599.4|30592.4|30561.9|30554.9|222
1698340200000|2023-10-26 17:10:00|30569.4|30562.4|30576.9|30569.9|30579.4|30572.4|30551.9|30544.9|117
1698340500000|2023-10-26 17:15:00|30581.9|30574.9|30561.9|30554.9|30601.9|30594.9|30561.9|30554.9|136
1698340800000|2023-10-26 17:20:00|30564.4|30557.4|30506.9|30499.9|30564.4|30557.4|30506.9|30499.9|151
1698341100000|2023-10-26 17:25:00|30509.4|30502.4|30501.9|30494.9|30519.4|30512.4|30496.9|30489.9|204
1698341400000|2023-10-26 17:30:00|30499.4|30492.4|30541.9|30534.9|30541.9|30534.9|30461.9|30454.9|576
1698341700000|2023-10-26 17:35:00|30539.4|30532.4|30521.9|30514.9|30546.9|30539.9|30516.9|30509.9|118
1698342000000|2023-10-26 17:40:00|30519.4|30512.4|30559.4|30552.4|30564.4|30557.4|30516.9|30509.9|62
1698342300000|2023-10-26 17:45:00|30556.9|30549.9|30586.9|30579.9|30596.9|30589.9|30556.9|30549.9|122
1698342600000|2023-10-26 17:50:00|30589.4|30582.4|30601.9|30594.9|30601.9|30594.9|30579.4|30572.4|89
1698342900000|2023-10-26 17:55:00|30604.4|30597.4|30611.9|30604.9|30616.9|30609.9|30589.4|30582.4|61
1698343200000|2023-10-26 18:00:00|30614.4|30607.4|30614.4|30607.4|30624.4|30617.4|30596.9|30589.9|99
1698343500000|2023-10-26 18:05:00|30611.9|30604.9|30631.9|30624.9|30651.9|30644.9|30611.9|30604.9|182
1698343800000|2023-10-26 18:10:00|30629.4|30622.4|30649.4|30642.4|30656.9|30649.9|30626.9|30619.9|56
1698344100000|2023-10-26 18:15:00|30651.9|30644.9|30641.9|30634.9|30659.4|30652.4|30636.9|30629.9|123
1698344400000|2023-10-26 18:20:00|30644.4|30637.4|30626.9|30619.9|30651.9|30644.9|30626.9|30619.9|102
1698344700000|2023-10-26 18:25:00|30624.4|30617.4|30651.9|30644.9|30654.4|30647.4|30611.9|30604.9|185
1698345000000|2023-10-26 18:30:00|30654.4|30647.4|30694.4|30687.4|30699.4|30692.4|30636.9|30629.9|163
1698345300000|2023-10-26 18:35:00|30696.9|30689.9|30676.9|30669.9|30701.9|30694.9|30666.9|30659.9|172
1698345600000|2023-10-26 18:40:00|30671.9|30664.9|30674.4|30667.4|30701.9|30694.9|30659.4|30652.4|77
1698345900000|2023-10-26 18:45:00|30671.9|30664.9|30689.4|30682.4|30701.9|30694.9|30671.9|30664.9|109
1698346200000|2023-10-26 18:50:00|30686.9|30679.9|30721.9|30714.9|30724.4|30717.4|30686.9|30679.9|114
1698346500000|2023-10-26 18:55:00|30724.4|30717.4|30741.9|30734.9|30741.9|30734.9|30721.9|30714.9|78
1698346800000|2023-10-26 19:00:00|30739.4|30732.4|30741.9|30734.9|30751.9|30744.9|30731.9|30724.9|282
1698347100000|2023-10-26 19:05:00|30736.9|30729.9|30716.9|30709.9|30741.9|30734.9|30706.9|30699.9|117
1698347400000|2023-10-26 19:10:00|30719.4|30712.4|30681.9|30674.9|30721.9|30714.9|30676.9|30669.9|83
1698347700000|2023-10-26 19:15:00|30684.4|30677.4|30681.9|30674.9|30701.9|30694.9|30664.4|30657.4|91
1698348000000|2023-10-26 19:20:00|30679.4|30672.4|30676.9|30669.9|30696.9|30689.9|30661.9|30654.9|44
1698348300000|2023-10-26 19:25:00|30674.4|30667.4|30656.9|30649.9|30681.9|30674.9|30656.9|30649.9|98
1698348600000|2023-10-26 19:30:00|30654.4|30647.4|30636.9|30629.9|30661.9|30654.9|30636.9|30629.9|125
1698348900000|2023-10-26 19:35:00|30634.4|30627.4|30591.9|30584.9|30636.9|30629.9|30581.9|30574.9|177
1698349200000|2023-10-26 19:40:00|30589.4|30582.4|30564.4|30557.4|30591.9|30584.9|30561.9|30554.9|198
1698349500000|2023-10-26 19:45:00|30561.9|30554.9|30576.9|30569.9|30586.9|30579.9|30554.4|30547.4|176
1698349800000|2023-10-26 19:50:00|30579.4|30572.4|30586.9|30579.9|30621.9|30614.9|30576.9|30569.9|259
1698350100000|2023-10-26 19:55:00|30584.4|30577.4|30589.4|30582.4|30611.9|30604.9|30581.9|30574.9|376
1698350400000|2023-10-26 20:00:00|30586.9|30579.9|30599.4|30592.4|30631.9|30624.9|30571.9|30564.9|396
1698350700000|2023-10-26 20:05:00|30601.9|30594.9|30611.9|30604.9|30616.9|30609.9|30586.9|30579.9|36
1698351000000|2023-10-26 20:10:00|30616.9|30609.9|30626.9|30619.9|30631.9|30624.9|30614.4|30607.4|39
1698351300000|2023-10-26 20:15:00|30621.9|30614.9|30616.9|30609.9|30626.9|30619.9|30606.9|30599.9|39
1698351600000|2023-10-26 20:20:00|30621.9|30614.9|30611.9|30604.9|30626.9|30619.9|30606.9|30599.9|71
1698351900000|2023-10-26 20:25:00|30614.4|30607.4|30619.4|30612.4|30621.9|30614.9|30611.9|30604.9|17
1698352200000|2023-10-26 20:30:00|30616.9|30609.9|30596.9|30589.9|30621.9|30614.9|30596.9|30589.9|31
1698352500000|2023-10-26 20:35:00|30594.4|30587.4|30581.9|30574.9|30599.4|30592.4|30581.9|30574.9|31
1698352800000|2023-10-26 20:40:00|30576.9|30569.9|30566.9|30559.9|30581.9|30574.9|30554.4|30547.4|41
1698353100000|2023-10-26 20:45:00|30561.9|30554.9|30559.4|30552.4|30566.9|30559.9|30546.9|30539.9|32
1698353400000|2023-10-26 20:50:00|30556.9|30549.9|30551.9|30544.9|30564.4|30557.4|30551.9|30544.9|44
1698353700000|2023-10-26 20:55:00|30546.9|30539.9|30548.4|30533.4|30551.9|30544.9|30545.9|30530.9|52
1698354000000|2023-10-26 21:00:00|30530.9|30515.9|30538.4|30523.4|30538.4|30523.4|30525.9|30510.9|21
1698354600000|2023-10-26 21:10:00|30535.9|30520.9|30539.1|30509.1|30542|30520.9|30535.9|30509.1|22157
1698354900000|2023-10-26 21:15:00|30539.3|30509.3|30543.2|30513.2|30544.9|30514.9|30538.7|30508.7|0
1698355200000|2023-10-26 21:20:00|30543|30513|30541|30511|30543.2|30513.2|30538.9|30508.9|0
1698355500000|2023-10-26 21:25:00|30540.8|30510.8|30535.2|30505.2|30540.8|30510.8|30535|30505|0
1698355800000|2023-10-26 21:30:00|30535|30505|30536.9|30506.9|30541.2|30511.2|30534.9|30504.9|0
1698356100000|2023-10-26 21:35:00|30536.7|30506.7|30546.7|30516.7|30570.4|30540.4|30532.4|30502.4|0
1698356400000|2023-10-26 21:40:00|30547.3|30517.3|30556.7|30526.7|30558.4|30528.4|30547.3|30517.3|0
1698356700000|2023-10-26 21:45:00|30555.5|30525.5|30555|30525|30557.6|30527.6|30551.4|30521.4|0
1698357000000|2023-10-26 21:50:00|30555.2|30525.2|30571.2|30541.2|30574.2|30544.2|30555|30525|0
1698357300000|2023-10-26 21:55:00|30571.4|30541.4|30574.5|30544.5|30577.9|30547.9|30568.4|30538.4|0
1698357600000|2023-10-26 22:00:00|30582.4|30552.4|30623.4|30608.4|30628.4|30613.4|30582.4|30552.4|35
1698357900000|2023-10-26 22:05:00|30625.9|30610.9|30615.9|30600.9|30625.9|30610.9|30608.4|30593.4|20
1698358200000|2023-10-26 22:10:00|30613.4|30598.4|30620.9|30605.9|30620.9|30605.9|30613.4|30598.4|14
1698358500000|2023-10-26 22:15:00|30615.9|30600.9|30640.9|30625.9|30648.4|30633.4|30613.4|30598.4|74
1698358800000|2023-10-26 22:20:00|30643.4|30628.4|30653.4|30638.4|30655.9|30640.9|30638.4|30623.4|16
1698359100000|2023-10-26 22:25:00|30650.9|30635.9|30640.9|30625.9|30650.9|30635.9|30640.9|30625.9|5
1698359400000|2023-10-26 22:30:00|30643.4|30628.4|30628.4|30613.4|30643.4|30628.4|30628.4|30613.4|15
1698359700000|2023-10-26 22:35:00|30630.9|30615.9|30635.9|30620.9|30635.9|30620.9|30630.9|30615.9|0
1698360000000|2023-10-26 22:40:00|30633.4|30618.4|30633.4|30618.4|30633.4|30618.4|30633.4|30618.4|1
1698360300000|2023-10-26 22:45:00|30635.9|30620.9|30635.9|30620.9|30635.9|30620.9|30635.9|30620.9|0
1698360600000|2023-10-26 22:50:00|30638.4|30623.4|30658.3|30643.3|30658.3|30643.3|30638.4|30623.4|11
1698360900000|2023-10-26 22:55:00|30660.8|30645.8|30663.3|30648.3|30665.8|30650.8|30660.8|30645.8|10
1698361200000|2023-10-26 23:00:00|30660.8|30645.8|30700.8|30685.8|30703.3|30688.3|30658.3|30643.3|63
1698361500000|2023-10-26 23:05:00|30703.3|30688.3|30713.3|30698.3|30720.8|30705.8|30703.3|30688.3|25
1698361800000|2023-10-26 23:10:00|30710.8|30695.8|30730.8|30715.8|30730.8|30715.8|30703.3|30688.3|88
1698362100000|2023-10-26 23:15:00|30725.8|30710.8|30723.3|30708.3|30725.8|30710.8|30723.3|30708.3|8
1698362400000|2023-10-26 23:20:00|30725.8|30710.8|30738.3|30723.3|30740.8|30725.8|30720.8|30705.8|30
1698362700000|2023-10-26 23:25:00|30735.8|30720.8|30748.3|30733.3|30755.8|30740.8|30733.3|30718.3|40
1698363000000|2023-10-26 23:30:00|30743.3|30728.3|30744.3|30737.3|30754.3|30747.3|30716.8|30709.8|20373
1698363300000|2023-10-26 23:35:00|30741.8|30734.8|30741.8|30734.8|30751.8|30744.8|30726.8|30719.8|82
1698363600000|2023-10-26 23:40:00|30744.3|30737.3|30756.8|30749.8|30756.8|30749.8|30716.8|30709.8|272
1698363900000|2023-10-26 23:45:00|30754.3|30747.3|30781.8|30774.8|30786.8|30779.8|30754.3|30747.3|321
1698364200000|2023-10-26 23:50:00|30784.3|30777.3|30766.8|30759.8|30786.8|30779.8|30756.8|30749.8|120
1698364500000|2023-10-26 23:55:00|30769.3|30762.3|30786.8|30779.8|30799.3|30792.3|30769.3|30762.3|104
1698364800000|2023-10-27 00:00:00|30794.3|30787.3|30776.8|30769.8|30794.3|30787.3|30726.8|30719.8|1134
1698365100000|2023-10-27 00:05:00|30774.3|30767.3|30701.8|30694.8|30781.8|30774.8|30696.8|30689.8|449
1698365400000|2023-10-27 00:10:00|30704.3|30697.3|30751.8|30744.8|30764.3|30757.3|30696.8|30689.8|398
1698365700000|2023-10-27 00:15:00|30756.8|30749.8|30726.8|30719.8|30791.8|30784.8|30724.3|30717.3|410
1698366000000|2023-10-27 00:20:00|30724.3|30717.3|30706.8|30699.8|30756.8|30749.8|30701.8|30694.8|347
1698366300000|2023-10-27 00:25:00|30704.3|30697.3|30754.3|30747.3|30766.8|30759.8|30684.3|30677.3|361
1698366600000|2023-10-27 00:30:00|30756.8|30749.8|30801.8|30794.8|30821.8|30814.8|30754.3|30747.3|341
1698366900000|2023-10-27 00:35:00|30799.3|30792.3|30741.8|30734.8|30799.3|30792.3|30741.8|30734.8|320
1698367200000|2023-10-27 00:40:00|30739.3|30732.3|30771.8|30764.8|30776.8|30769.8|30701.8|30694.8|332
1698367500000|2023-10-27 00:45:00|30774.3|30767.3|30811.8|30804.8|30826.8|30819.8|30771.8|30764.8|371
1698367800000|2023-10-27 00:50:00|30814.3|30807.3|30829.3|30822.3|30861.8|30854.8|30809.3|30802.3|421
1698368100000|2023-10-27 00:55:00|30826.8|30819.8|30841.8|30834.8|30856.8|30849.8|30821.8|30814.8|277
1698368400000|2023-10-27 01:00:00|30831.8|30824.8|30876.8|30869.8|30891.8|30884.8|30821.8|30814.8|402
1698368700000|2023-10-27 01:05:00|30874.3|30867.3|30891.8|30884.8|30894.3|30887.3|30861.8|30854.8|209
1698369000000|2023-10-27 01:10:00|30894.3|30887.3|30866.8|30859.8|30896.8|30889.8|30861.8|30854.8|230
1698369300000|2023-10-27 01:15:00|30864.3|30857.3|30899.3|30892.3|30904.3|30897.3|30851.8|30844.8|244
1698369600000|2023-10-27 01:20:00|30901.8|30894.8|30916.8|30909.8|30921.8|30914.8|30886.8|30879.8|192
1698369900000|2023-10-27 01:25:00|30919.3|30912.3|30881.8|30874.8|30921.8|30914.8|30871.8|30864.8|217
1698370200000|2023-10-27 01:30:00|30876.8|30869.8|30866.8|30859.8|30881.8|30874.8|30851.8|30844.8|248
1698370500000|2023-10-27 01:35:00|30861.8|30854.8|30884.3|30877.3|30886.8|30879.8|30846.8|30839.8|207
1698370800000|2023-10-27 01:40:00|30881.8|30874.8|30876.8|30869.8|30919.3|30912.3|30871.8|30864.8|231
1698371100000|2023-10-27 01:45:00|30874.3|30867.3|30901.8|30894.8|30901.8|30894.8|30861.8|30854.8|141
1698371400000|2023-10-27 01:50:00|30911.8|30904.8|30924.3|30917.3|30936.8|30929.8|30901.8|30894.8|268
1698371700000|2023-10-27 01:55:00|30921.8|30914.8|30944.3|30937.3|30956.8|30949.8|30921.8|30914.8|254
1698372000000|2023-10-27 02:00:00|30941.8|30934.8|30971.8|30964.8|30976.8|30969.8|30941.8|30934.8|239
1698372300000|2023-10-27 02:05:00|30974.3|30967.3|31016.8|31009.8|31021.8|31014.8|30966.8|30959.8|427
1698372600000|2023-10-27 02:10:00|31019.3|31012.3|31046.8|31039.8|31059.3|31052.3|31011.8|31004.8|1059
1698372900000|2023-10-27 02:15:00|31044.3|31037.3|31074.3|31067.3|31084.3|31077.3|31041.8|31034.8|429
1698373200000|2023-10-27 02:20:00|31076.8|31069.8|31081.8|31074.8|31086.8|31079.8|31056.8|31049.8|385
1698373500000|2023-10-27 02:25:00|31084.3|31077.3|31086.8|31079.8|31089.3|31082.3|31066.8|31059.8|356
1698373800000|2023-10-27 02:30:00|31081.8|31074.8|31071.8|31064.8|31096.8|31089.8|31066.8|31059.8|339
1698374100000|2023-10-27 02:35:00|31069.3|31062.3|31076.8|31069.8|31086.8|31079.8|31066.8|31059.8|96
1698374400000|2023-10-27 02:40:00|31079.3|31072.3|31066.8|31059.8|31081.8|31074.8|31059.3|31052.3|83
1698374700000|2023-10-27 02:45:00|31069.3|31062.3|31061.8|31054.8|31069.3|31062.3|31051.8|31044.8|122
1698375000000|2023-10-27 02:50:00|31064.3|31057.3|31061.8|31054.8|31071.8|31064.8|31051.8|31044.8|135
1698375300000|2023-10-27 02:55:00|31059.3|31052.3|31041.8|31034.8|31061.8|31054.8|31041.8|31034.8|118
1698375600000|2023-10-27 03:00:00|31044.3|31037.3|31059.3|31052.3|31061.8|31054.8|31041.8|31034.8|125
1698375900000|2023-10-27 03:05:00|31056.8|31049.8|31034.3|31027.3|31061.8|31054.8|31031.8|31024.8|80
1698376200000|2023-10-27 03:10:00|31031.8|31024.8|31006.8|30999.8|31031.8|31024.8|31001.8|30994.8|250
1698376500000|2023-10-27 03:15:00|31011.8|31004.8|30991.8|30984.8|31011.8|31004.8|30991.8|30984.8|141
1698376800000|2023-10-27 03:20:00|30989.3|30982.3|30986.8|30979.8|31006.8|30999.8|30986.8|30979.8|195
1698377100000|2023-10-27 03:25:00|30991.8|30984.8|30996.8|30989.8|30999.3|30992.3|30986.8|30979.8|60
1698377400000|2023-10-27 03:30:00|31006.8|30999.8|30979.3|30972.3|31006.8|30999.8|30941.8|30934.8|455
1698377700000|2023-10-27 03:35:00|30976.8|30969.8|30989.3|30982.3|30999.3|30992.3|30946.8|30939.8|181
1698378000000|2023-10-27 03:40:00|30986.8|30979.8|30971.8|30964.8|30991.8|30984.8|30969.3|30962.3|104
1698378300000|2023-10-27 03:45:00|30966.8|30959.8|30976.8|30969.8|30984.3|30977.3|30954.3|30947.3|153
1698378600000|2023-10-27 03:50:00|30974.3|30967.3|30936.8|30929.8|30976.8|30969.8|30929.3|30922.3|209
1698378900000|2023-10-27 03:55:00|30941.8|30934.8|30976.8|30969.8|30979.3|30972.3|30936.8|30929.8|181
1698379200000|2023-10-27 04:00:00|30974.3|30967.3|30964.3|30957.3|30981.8|30974.8|30956.8|30949.8|123
1698379500000|2023-10-27 04:05:00|30961.8|30954.8|30966.8|30959.8|30976.8|30969.8|30956.8|30949.8|105
1698379800000|2023-10-27 04:10:00|30969.3|30962.3|30941.8|30934.8|30971.8|30964.8|30931.8|30924.8|97
1698380100000|2023-10-27 04:15:00|30939.3|30932.3|30961.8|30954.8|30961.8|30954.8|30931.8|30924.8|98
1698380400000|2023-10-27 04:20:00|30956.8|30949.8|30946.8|30939.8|30956.8|30949.8|30941.8|30934.8|42
1698380700000|2023-10-27 04:25:00|30949.3|30942.3|30944.3|30937.3|30961.8|30954.8|30939.3|30932.3|94
1698381000000|2023-10-27 04:30:00|30941.8|30934.8|30991.8|30984.8|30999.3|30992.3|30941.8|30934.8|198
1698381300000|2023-10-27 04:35:00|30994.3|30987.3|31001.8|30994.8|31021.8|31014.8|30986.8|30979.8|141
1698381600000|2023-10-27 04:40:00|31004.3|30997.3|31016.8|31009.8|31026.8|31019.8|30996.8|30989.8|167
1698381900000|2023-10-27 04:45:00|31014.3|31007.3|30989.3|30982.3|31021.8|31014.8|30986.8|30979.8|167
1698382200000|2023-10-27 04:50:00|30991.8|30984.8|31009.3|31002.3|31011.8|31004.8|30981.8|30974.8|80
1698382500000|2023-10-27 04:55:00|31011.8|31004.8|31016.8|31009.8|31021.8|31014.8|30991.8|30984.8|68
1698382800000|2023-10-27 05:00:00|31014.3|31007.3|31021.8|31014.8|31026.8|31019.8|30981.8|30974.8|258
1698383100000|2023-10-27 05:05:00|31024.3|31017.3|30996.8|30989.8|31026.8|31019.8|30984.3|30977.3|118
1698383400000|2023-10-27 05:10:00|30999.3|30992.3|30996.8|30989.8|31001.8|30994.8|30976.8|30969.8|135
1698383700000|2023-10-27 05:15:00|30994.3|30987.3|30996.8|30989.8|31016.8|31009.8|30994.3|30987.3|210
1698384000000|2023-10-27 05:20:00|30999.3|30992.3|30956.8|30949.8|31001.8|30994.8|30949.3|30942.3|257
1698384300000|2023-10-27 05:25:00|30964.3|30957.3|31009.3|31002.3|31011.8|31004.8|30964.3|30957.3|153
1698384600000|2023-10-27 05:30:00|31011.8|31004.8|30971.8|30964.8|31021.8|31014.8|30971.8|30964.8|333
1698384900000|2023-10-27 05:35:00|30974.3|30967.3|30981.8|30974.8|30986.8|30979.8|30961.8|30954.8|127
1698385200000|2023-10-27 05:40:00|30986.8|30979.8|30966.8|30959.8|30986.8|30979.8|30956.8|30949.8|327
1698385500000|2023-10-27 05:45:00|30964.3|30957.3|30961.8|30954.8|30971.8|30964.8|30946.8|30939.8|393
1698385800000|2023-10-27 05:50:00|30964.3|30957.3|30991.8|30984.8|31011.8|31004.8|30956.8|30949.8|715
1698386100000|2023-10-27 05:55:00|30989.3|30982.3|31036.8|31029.8|31039.3|31032.3|30971.8|30964.8|1368
1698386400000|2023-10-27 06:00:00|31031.8|31024.8|31011.8|31004.8|31031.8|31024.8|30991.8|30984.8|1288
1698386700000|2023-10-27 06:05:00|31009.3|31002.3|31041.8|31034.8|31061.8|31054.8|31001.8|30994.8|994
1698387000000|2023-10-27 06:10:00|31044.3|31037.3|31041.8|31034.8|31056.8|31049.8|31021.8|31014.8|555
1698387300000|2023-10-27 06:15:00|31039.3|31032.3|31036.8|31029.8|31041.8|31034.8|31024.3|31017.3|168
1698387600000|2023-10-27 06:20:00|31031.8|31024.8|31041.8|31034.8|31046.8|31039.8|31026.8|31019.8|216
1698387900000|2023-10-27 06:25:00|31044.3|31037.3|31021.8|31014.8|31044.3|31037.3|31021.8|31014.8|61
1698388200000|2023-10-27 06:30:00|31024.3|31017.3|31024.3|31017.3|31031.8|31024.8|31016.8|31009.8|77
1698388500000|2023-10-27 06:35:00|31026.8|31019.8|31026.8|31019.8|31036.8|31029.8|31026.8|31019.8|18
1698388800000|2023-10-27 06:40:00|31021.8|31014.8|31031.8|31024.8|31041.8|31034.8|31019.3|31012.3|87
1698389100000|2023-10-27 06:45:00|31029.3|31022.3|31031.8|31024.8|31036.8|31029.8|31024.3|31017.3|36
1698389400000|2023-10-27 06:50:00|31029.3|31022.3|31024.3|31017.3|31039.3|31032.3|31021.8|31014.8|29
1698389700000|2023-10-27 06:55:00|31021.8|31014.8|31011.8|31004.8|31034.3|31027.3|31011.8|31004.8|87
1698390000000|2023-10-27 07:00:00|31014.3|31007.3|30951.8|30944.8|31024.3|31017.3|30946.8|30939.8|375
1698390300000|2023-10-27 07:05:00|30949.3|30942.3|30931.8|30924.8|30951.8|30944.8|30919.3|30912.3|410
1698390600000|2023-10-27 07:10:00|30929.3|30922.3|30926.8|30919.8|30946.8|30939.8|30921.8|30914.8|115
1698390900000|2023-10-27 07:15:00|30924.3|30917.3|30954.3|30947.3|30956.8|30949.8|30916.8|30909.8|84
1698391200000|2023-10-27 07:20:00|30951.8|30944.8|30936.8|30929.8|30956.8|30949.8|30931.8|30924.8|50
1698391500000|2023-10-27 07:25:00|30934.3|30927.3|30946.8|30939.8|30966.8|30959.8|30934.3|30927.3|315
1698391800000|2023-10-27 07:30:00|30944.3|30937.3|30936.8|30929.8|30949.3|30942.3|30924.3|30917.3|276
1698392100000|2023-10-27 07:35:00|30934.3|30927.3|30936.8|30929.8|30949.3|30942.3|30926.8|30919.8|109
1698392400000|2023-10-27 07:40:00|30939.3|30932.3|30981.8|30974.8|30981.8|30974.8|30931.8|30924.8|111
1698392700000|2023-10-27 07:45:00|30976.8|30969.8|30981.8|30974.8|30996.8|30989.8|30971.8|30964.8|171
1698393000000|2023-10-27 07:50:00|30979.3|30972.3|30986.8|30979.8|30991.8|30984.8|30974.3|30967.3|23
1698393300000|2023-10-27 07:55:00|30991.8|30984.8|30971.8|30964.8|30994.3|30987.3|30966.8|30959.8|89
1698393600000|2023-10-27 08:00:00|30969.3|30962.3|30961.8|30954.8|30971.8|30964.8|30941.8|30934.8|234
1698393900000|2023-10-27 08:05:00|30964.3|30957.3|30954.3|30947.3|30974.3|30967.3|30946.8|30939.8|63
1698394200000|2023-10-27 08:10:00|30951.8|30944.8|30939.3|30932.3|30956.8|30949.8|30931.8|30924.8|216
1698394500000|2023-10-27 08:15:00|30936.8|30929.8|30951.8|30944.8|30954.3|30947.3|30931.8|30924.8|78
1698394800000|2023-10-27 08:20:00|30954.3|30947.3|30951.8|30944.8|30966.8|30959.8|30946.8|30939.8|99
1698395100000|2023-10-27 08:25:00|30946.8|30939.8|30959.3|30952.3|30966.8|30959.8|30946.8|30939.8|37
1698395400000|2023-10-27 08:30:00|30961.8|30954.8|30974.3|30967.3|30979.3|30972.3|30951.8|30944.8|139
1698395700000|2023-10-27 08:35:00|30976.8|30969.8|30986.8|30979.8|30986.8|30979.8|30966.8|30959.8|68
1698396000000|2023-10-27 08:40:00|30984.3|30977.3|30994.3|30987.3|31001.8|30994.8|30976.8|30969.8|117
1698396300000|2023-10-27 08:45:00|30996.8|30989.8|30964.3|30957.3|30996.8|30989.8|30961.8|30954.8|82
1698396600000|2023-10-27 08:50:00|30966.8|30959.8|30969.3|30962.3|30976.8|30969.8|30964.3|30957.3|55
1698396900000|2023-10-27 08:55:00|30971.8|30964.8|30991.8|30984.8|30996.8|30989.8|30966.8|30959.8|84
1698397200000|2023-10-27 09:00:00|30989.3|30982.3|30986.8|30979.8|30996.8|30989.8|30974.3|30967.3|125
1698397500000|2023-10-27 09:05:00|30984.3|30977.3|30981.8|30974.8|30991.8|30984.8|30974.3|30967.3|33
1698397800000|2023-10-27 09:10:00|30979.3|30972.3|30951.8|30944.8|30981.8|30974.8|30946.8|30939.8|82
1698398100000|2023-10-27 09:15:00|30954.3|30947.3|30951.8|30944.8|30961.8|30954.8|30946.8|30939.8|61
1698398400000|2023-10-27 09:20:00|30949.3|30942.3|30946.8|30939.8|30961.8|30954.8|30936.8|30929.8|30
1698398700000|2023-10-27 09:25:00|30944.3|30937.3|30936.8|30929.8|30951.8|30944.8|30936.8|30929.8|2
1698399000000|2023-10-27 09:30:00|30931.8|30924.8|30929.3|30922.3|30946.8|30939.8|30926.8|30919.8|51
1698399300000|2023-10-27 09:35:00|30926.8|30919.8|30911.8|30904.8|30929.3|30922.3|30911.8|30904.8|73
1698399600000|2023-10-27 09:40:00|30914.3|30907.3|30921.8|30914.8|30931.8|30924.8|30911.8|30904.8|51
1698399900000|2023-10-27 09:45:00|30916.8|30909.8|30934.3|30927.3|30934.3|30927.3|30916.8|30909.8|46
1698400200000|2023-10-27 09:50:00|30931.8|30924.8|30936.8|30929.8|30936.8|30929.8|30919.3|30912.3|36
1698400500000|2023-10-27 09:55:00|30931.8|30924.8|30936.8|30929.8|30939.3|30932.3|30931.8|30924.8|8
1698400800000|2023-10-27 10:00:00|30939.3|30932.3|30949.3|30942.3|30951.8|30944.8|30934.3|30927.3|81
1698401100000|2023-10-27 10:05:00|30951.8|30944.8|30959.3|30952.3|30966.8|30959.8|30951.8|30944.8|146
1698401400000|2023-10-27 10:10:00|30956.8|30949.8|30956.8|30949.8|30961.8|30954.8|30951.8|30944.8|32
1698401700000|2023-10-27 10:15:00|30951.8|30944.8|30951.8|30944.8|30959.3|30952.3|30949.3|30942.3|25
1698402000000|2023-10-27 10:20:00|30954.3|30947.3|30931.8|30924.8|30956.8|30949.8|30931.8|30924.8|33
1698402300000|2023-10-27 10:25:00|30926.8|30919.8|30936.8|30929.8|30936.8|30929.8|30926.8|30919.8|47
1698402600000|2023-10-27 10:30:00|30934.3|30927.3|30924.3|30917.3|30934.3|30927.3|30911.8|30904.8|67
1698402900000|2023-10-27 10:35:00|30926.8|30919.8|30916.8|30909.8|30931.8|30924.8|30914.3|30907.3|24
1698403200000|2023-10-27 10:40:00|30921.8|30914.8|30931.8|30924.8|30931.8|30924.8|30919.3|30912.3|15
1698403500000|2023-10-27 10:45:00|30936.8|30929.8|30936.8|30929.8|30941.8|30934.8|30934.3|30927.3|17
1698403800000|2023-10-27 10:50:00|30939.3|30932.3|30921.8|30914.8|30941.8|30934.8|30916.8|30909.8|21
1698404100000|2023-10-27 10:55:00|30919.3|30912.3|30896.8|30889.8|30921.8|30914.8|30896.8|30889.8|39
1698404400000|2023-10-27 11:00:00|30894.3|30887.3|30881.8|30874.8|30901.8|30894.8|30881.8|30874.8|107
1698404700000|2023-10-27 11:05:00|30879.3|30872.3|30861.8|30854.8|30884.3|30877.3|30861.8|30854.8|106
1698405000000|2023-10-27 11:10:00|30859.3|30852.3|30849.3|30842.3|30866.8|30859.8|30841.8|30834.8|200
1698405300000|2023-10-27 11:15:00|30846.8|30839.8|30836.8|30829.8|30851.8|30844.8|30826.8|30819.8|168
1698405600000|2023-10-27 11:20:00|30834.3|30827.3|30849.3|30842.3|30851.8|30844.8|30834.3|30827.3|89
1698405900000|2023-10-27 11:25:00|30846.8|30839.8|30831.8|30824.8|30851.8|30844.8|30821.8|30814.8|115
1698406200000|2023-10-27 11:30:00|30826.8|30819.8|30841.8|30834.8|30846.8|30839.8|30826.8|30819.8|127
1698406500000|2023-10-27 11:35:00|30839.3|30832.3|30816.8|30809.8|30839.3|30832.3|30816.8|30809.8|145
1698406800000|2023-10-27 11:40:00|30819.3|30812.3|30819.3|30812.3|30826.8|30819.8|30809.3|30802.3|163
1698407100000|2023-10-27 11:45:00|30821.8|30814.8|30816.8|30809.8|30836.8|30829.8|30816.8|30809.8|39
1698407400000|2023-10-27 11:50:00|30811.8|30804.8|30816.8|30809.8|30821.8|30814.8|30806.8|30799.8|43
1698407700000|2023-10-27 11:55:00|30814.3|30807.3|30811.8|30804.8|30826.8|30819.8|30811.8|30804.8|330
1698408000000|2023-10-27 12:00:00|30814.3|30807.3|30811.8|30804.8|30816.8|30809.8|30791.8|30784.8|99
1698408300000|2023-10-27 12:05:00|30809.3|30802.3|30829.3|30822.3|30831.8|30824.8|30809.3|30802.3|75
1698408600000|2023-10-27 12:10:00|30831.8|30824.8|30841.8|30834.8|30841.8|30834.8|30829.3|30822.3|191
1698408900000|2023-10-27 12:15:00|30844.3|30837.3|30851.8|30844.8|30861.8|30854.8|30841.8|30834.8|327
1698409200000|2023-10-27 12:20:00|30849.3|30842.3|30851.8|30844.8|30854.3|30847.3|30836.8|30829.8|122
1698409500000|2023-10-27 12:25:00|30846.8|30839.8|30836.8|30829.8|30849.3|30842.3|30836.8|30829.8|38
1698409800000|2023-10-27 12:30:00|30824.3|30817.3|30876.8|30869.8|30881.8|30874.8|30824.3|30817.3|429
1698410100000|2023-10-27 12:35:00|30874.3|30867.3|30869.3|30862.3|30886.8|30879.8|30864.3|30857.3|419
1698410400000|2023-10-27 12:40:00|30871.8|30864.8|30871.8|30864.8|30874.3|30867.3|30841.8|30834.8|49
1698410700000|2023-10-27 12:45:00|30869.3|30862.3|30871.8|30864.8|30886.8|30879.8|30866.8|30859.8|37
1698411000000|2023-10-27 12:50:00|30869.3|30862.3|30904.3|30897.3|30906.8|30899.8|30864.3|30857.3|334
1698411300000|2023-10-27 12:55:00|30906.8|30899.8|30876.8|30869.8|30916.8|30909.8|30869.3|30862.3|183
1698411600000|2023-10-27 13:00:00|30881.8|30874.8|30916.8|30909.8|30921.8|30914.8|30876.8|30869.8|147
1698411900000|2023-10-27 13:05:00|30919.3|30912.3|30921.8|30914.8|30921.8|30914.8|30901.8|30894.8|216
1698412200000|2023-10-27 13:10:00|30916.8|30909.8|30896.8|30889.8|30921.8|30914.8|30891.8|30884.8|139
1698412500000|2023-10-27 13:15:00|30899.3|30892.3|30904.3|30897.3|30916.8|30909.8|30896.8|30889.8|32
1698412800000|2023-10-27 13:20:00|30906.8|30899.8|30901.8|30894.8|30919.3|30912.3|30901.8|30894.8|51
1698413100000|2023-10-27 13:25:00|30904.3|30897.3|30891.8|30884.8|30906.8|30899.8|30881.8|30874.8|61
1698413400000|2023-10-27 13:30:00|30896.8|30889.8|30861.8|30854.8|30911.8|30904.8|30854.3|30847.3|398
1698413700000|2023-10-27 13:35:00|30859.3|30852.3|30841.8|30834.8|30866.8|30859.8|30831.8|30824.8|247
1698414000000|2023-10-27 13:40:00|30846.8|30839.8|30821.8|30814.8|30846.8|30839.8|30801.8|30794.8|228
1698414300000|2023-10-27 13:45:00|30824.3|30817.3|30766.8|30759.8|30836.8|30829.8|30756.8|30749.8|217
1698414600000|2023-10-27 13:50:00|30761.8|30754.8|30759.3|30752.3|30791.8|30784.8|30756.8|30749.8|196
1698414900000|2023-10-27 13:55:00|30756.8|30749.8|30784.3|30777.3|30791.8|30784.8|30756.8|30749.8|95
1698415200000|2023-10-27 14:00:00|30786.8|30779.8|30801.8|30794.8|30811.8|30804.8|30744.3|30737.3|356
1698415500000|2023-10-27 14:05:00|30799.3|30792.3|30784.3|30777.3|30826.8|30819.8|30764.3|30757.3|229
1698415800000|2023-10-27 14:10:00|30786.8|30779.8|30806.8|30799.8|30826.8|30819.8|30771.8|30764.8|157
1698416100000|2023-10-27 14:15:00|30804.3|30797.3|30751.8|30744.8|30806.8|30799.8|30744.3|30737.3|157
1698416400000|2023-10-27 14:20:00|30754.3|30747.3|30741.8|30734.8|30791.8|30784.8|30736.8|30729.8|227
1698416700000|2023-10-27 14:25:00|30744.3|30737.3|30714.3|30707.3|30761.8|30754.8|30711.8|30704.8|155
1698417000000|2023-10-27 14:30:00|30716.8|30709.8|30721.8|30714.8|30731.8|30724.8|30699.3|30692.3|266
1698417300000|2023-10-27 14:35:00|30724.3|30717.3|30699.3|30692.3|30761.8|30754.8|30696.8|30689.8|246
1698417600000|2023-10-27 14:40:00|30701.8|30694.8|30671.8|30664.8|30701.8|30694.8|30656.8|30649.8|524
1698417900000|2023-10-27 14:45:00|30674.3|30667.3|30696.8|30689.8|30696.8|30689.8|30669.3|30662.3|418
1698418200000|2023-10-27 14:50:00|30699.3|30692.3|30719.3|30712.3|30731.8|30724.8|30696.8|30689.8|194
1698418500000|2023-10-27 14:55:00|30721.8|30714.8|30726.8|30719.8|30736.8|30729.8|30709.3|30702.3|204
1698418800000|2023-10-27 15:00:00|30731.8|30724.8|30716.8|30709.8|30746.8|30739.8|30706.8|30699.8|121
1698419100000|2023-10-27 15:05:00|30711.8|30704.8|30751.8|30744.8|30766.8|30759.8|30711.8|30704.8|277
1698419400000|2023-10-27 15:10:00|30756.8|30749.8|30776.8|30769.8|30776.8|30769.8|30731.8|30724.8|154
1698419700000|2023-10-27 15:15:00|30771.8|30764.8|30774.3|30767.3|30796.8|30789.8|30771.8|30764.8|123
1698420000000|2023-10-27 15:20:00|30776.8|30769.8|30781.8|30774.8|30791.8|30784.8|30766.8|30759.8|75
1698420300000|2023-10-27 15:25:00|30784.3|30777.3|30779.3|30772.3|30796.8|30789.8|30776.8|30769.8|168
1698420600000|2023-10-27 15:30:00|30781.8|30774.8|30741.8|30734.8|30781.8|30774.8|30741.8|30734.8|248
1698420900000|2023-10-27 15:35:00|30739.3|30732.3|30749.3|30742.3|30774.3|30767.3|30731.8|30724.8|142
1698421200000|2023-10-27 15:40:00|30751.8|30744.8|30736.8|30729.8|30756.8|30749.8|30734.3|30727.3|183
1698421500000|2023-10-27 15:45:00|30731.8|30724.8|30726.8|30719.8|30736.8|30729.8|30706.8|30699.8|168
1698421800000|2023-10-27 15:50:00|30729.3|30722.3|30716.8|30709.8|30739.3|30732.3|30716.8|30709.8|107
1698422100000|2023-10-27 15:55:00|30714.3|30707.3|30731.8|30724.8|30731.8|30724.8|30711.8|30704.8|77
1698422400000|2023-10-27 16:00:00|30729.3|30722.3|30706.8|30699.8|30736.8|30729.8|30696.8|30689.8|192
1698422700000|2023-10-27 16:05:00|30709.3|30702.3|30724.3|30717.3|30726.8|30719.8|30701.8|30694.8|120
1698423000000|2023-10-27 16:10:00|30721.8|30714.8|30696.8|30689.8|30726.8|30719.8|30696.8|30689.8|35
1698423300000|2023-10-27 16:15:00|30701.8|30694.8|30711.8|30704.8|30716.8|30709.8|30689.3|30682.3|399
1698423600000|2023-10-27 16:20:00|30714.3|30707.3|30689.3|30682.3|30716.8|30709.8|30686.8|30679.8|73
1698423900000|2023-10-27 16:25:00|30686.8|30679.8|30691.8|30684.8|30701.8|30694.8|30659.3|30652.3|170
1698424200000|2023-10-27 16:30:00|30694.3|30687.3|30679.3|30672.3|30694.3|30687.3|30666.8|30659.8|40
1698424500000|2023-10-27 16:35:00|30681.8|30674.8|30701.8|30694.8|30701.8|30694.8|30676.8|30669.8|39
1698424800000|2023-10-27 16:40:00|30699.3|30692.3|30686.8|30679.8|30704.3|30697.3|30681.8|30674.8|121
1698425100000|2023-10-27 16:45:00|30681.8|30674.8|30661.8|30654.8|30686.8|30679.8|30656.8|30649.8|53
1698425400000|2023-10-27 16:50:00|30664.3|30657.3|30646.8|30639.8|30664.3|30657.3|30636.8|30629.8|102
1698425700000|2023-10-27 16:55:00|30644.3|30637.3|30621.8|30614.8|30646.8|30639.8|30621.8|30614.8|150
1698426000000|2023-10-27 17:00:00|30616.8|30609.8|30616.8|30609.8|30641.8|30634.8|30614.3|30607.3|94
1698426300000|2023-10-27 17:05:00|30614.3|30607.3|30576.8|30569.8|30614.3|30607.3|30566.8|30559.8|305
1698426600000|2023-10-27 17:10:00|30579.3|30572.3|30561.8|30554.8|30596.8|30589.8|30556.8|30549.8|200
1698426900000|2023-10-27 17:15:00|30559.3|30552.3|30546.8|30539.8|30571.8|30564.8|30531.8|30524.8|305
1698427200000|2023-10-27 17:20:00|30541.8|30534.8|30559.3|30552.3|30564.3|30557.3|30536.8|30529.8|108
1698427500000|2023-10-27 17:25:00|30556.8|30549.8|30551.8|30544.8|30581.8|30574.8|30541.8|30534.8|135
1698427800000|2023-10-27 17:30:00|30549.3|30542.3|30561.8|30554.8|30561.8|30554.8|30526.8|30519.8|222
1698428100000|2023-10-27 17:35:00|30559.3|30552.3|30556.8|30549.8|30571.8|30564.8|30546.8|30539.8|137
1698428400000|2023-10-27 17:40:00|30554.3|30547.3|30576.8|30569.8|30596.8|30589.8|30541.8|30534.8|229
1698428700000|2023-10-27 17:45:00|30571.8|30564.8|30556.8|30549.8|30581.8|30574.8|30549.3|30542.3|82
1698429000000|2023-10-27 17:50:00|30559.3|30552.3|30546.8|30539.8|30576.8|30569.8|30546.8|30539.8|69
1698429300000|2023-10-27 17:55:00|30549.3|30542.3|30559.3|30552.3|30566.8|30559.8|30541.8|30534.8|214
1698429600000|2023-10-27 18:00:00|30556.8|30549.8|30564.3|30557.3|30571.8|30564.8|30549.3|30542.3|94
1698429900000|2023-10-27 18:05:00|30566.8|30559.8|30546.8|30539.8|30566.8|30559.8|30531.8|30524.8|226
1698430200000|2023-10-27 18:10:00|30544.3|30537.3|30564.3|30557.3|30571.8|30564.8|30539.3|30532.3|93
1698430500000|2023-10-27 18:15:00|30561.8|30554.8|30566.8|30559.8|30596.8|30589.8|30556.8|30549.8|95
1698430800000|2023-10-27 18:20:00|30561.8|30554.8|30556.8|30549.8|30566.8|30559.8|30544.3|30537.3|87
1698431100000|2023-10-27 18:25:00|30554.3|30547.3|30556.8|30549.8|30566.8|30559.8|30546.8|30539.8|51
1698431400000|2023-10-27 18:30:00|30554.3|30547.3|30581.8|30574.8|30596.8|30589.8|30546.8|30539.8|147
1698431700000|2023-10-27 18:35:00|30579.3|30572.3|30599.3|30592.3|30611.8|30604.8|30571.8|30564.8|90
1698432000000|2023-10-27 18:40:00|30601.8|30594.8|30611.8|30604.8|30611.8|30604.8|30589.3|30582.3|96
1698432300000|2023-10-27 18:45:00|30606.8|30599.8|30579.3|30572.3|30621.8|30614.8|30576.8|30569.8|238
1698432600000|2023-10-27 18:50:00|30581.8|30574.8|30566.8|30559.8|30586.8|30579.8|30564.3|30557.3|140
1698432900000|2023-10-27 18:55:00|30569.3|30562.3|30546.8|30539.8|30571.8|30564.8|30534.3|30527.3|42
1698433200000|2023-10-27 19:00:00|30544.3|30537.3|30554.3|30547.3|30569.3|30562.3|30541.8|30534.8|138
1698433500000|2023-10-27 19:05:00|30556.8|30549.8|30566.8|30559.8|30579.3|30572.3|30551.8|30544.8|42
1698433800000|2023-10-27 19:10:00|30569.3|30562.3|30556.8|30549.8|30581.8|30574.8|30551.8|30544.8|255
1698434100000|2023-10-27 19:15:00|30554.3|30547.3|30571.8|30564.8|30576.8|30569.8|30554.3|30547.3|114
1698434400000|2023-10-27 19:20:00|30574.3|30567.3|30566.8|30559.8|30584.3|30577.3|30556.8|30549.8|49
1698434700000|2023-10-27 19:25:00|30571.8|30564.8|30586.8|30579.8|30591.8|30584.8|30566.8|30559.8|87
1698435000000|2023-10-27 19:30:00|30589.3|30582.3|30571.8|30564.8|30599.3|30592.3|30566.8|30559.8|129
1698435300000|2023-10-27 19:35:00|30566.8|30559.8|30541.8|30534.8|30571.8|30564.8|30541.8|30534.8|148
1698435600000|2023-10-27 19:40:00|30544.3|30537.3|30536.8|30529.8|30561.8|30554.8|30536.8|30529.8|178
1698435900000|2023-10-27 19:45:00|30541.8|30534.8|30556.8|30549.8|30556.8|30549.8|30536.8|30529.8|67
1698436200000|2023-10-27 19:50:00|30559.3|30552.3|30576.8|30569.8|30576.8|30569.8|30551.8|30544.8|304
1698436500000|2023-10-27 19:55:00|30571.8|30564.8|30611.8|30604.8|30619.3|30612.3|30571.8|30564.8|380
1698436800000|2023-10-27 20:00:00|30616.8|30609.8|30621.8|30614.8|30626.8|30619.8|30611.8|30604.8|106
1698437100000|2023-10-27 20:05:00|30619.3|30612.3|30611.8|30604.8|30621.8|30614.8|30611.8|30604.8|15
1698437400000|2023-10-27 20:10:00|30616.8|30609.8|30611.8|30604.8|30619.3|30612.3|30611.8|30604.8|31
1698437700000|2023-10-27 20:15:00|30614.3|30607.3|30624.3|30617.3|30626.8|30619.8|30611.8|30604.8|12
1698438000000|2023-10-27 20:20:00|30626.8|30619.8|30626.8|30619.8|30636.8|30629.8|30624.3|30617.3|19
1698438300000|2023-10-27 20:25:00|30631.8|30624.8|30626.8|30619.8|30631.8|30624.8|30626.8|30619.8|11
1698438600000|2023-10-27 20:30:00|30631.8|30624.8|30636.8|30629.8|30636.8|30629.8|30631.8|30624.8|25
1698438900000|2023-10-27 20:35:00|30641.8|30634.8|30641.8|30634.8|30641.8|30634.8|30636.8|30629.8|18
1698439200000|2023-10-27 20:40:00|30644.3|30637.3|30644.3|30637.3|30646.8|30639.8|30641.8|30634.8|16
1698439500000|2023-10-27 20:45:00|30641.8|30634.8|30641.8|30634.8|30644.3|30637.3|30639.3|30632.3|51
1698439800000|2023-10-27 20:50:00|30639.3|30632.3|30639.3|30632.3|30639.3|30632.3|30634.3|30627.3|27
1698440100000|2023-10-27 20:55:00|30634.3|30627.3|30630.8|30615.8|30634.3|30627.3|30621.8|30610.8|65
1698616800000|2023-10-29 22:00:00|30708.3|30693.3|30695.8|30680.8|30715.8|30700.8|30660.8|30645.8|147
1698617100000|2023-10-29 22:05:00|30700.8|30685.8|30703.3|30688.3|30703.3|30688.3|30693.3|30678.3|43
1698617400000|2023-10-29 22:10:00|30700.8|30685.8|30720.8|30705.8|30720.8|30705.8|30700.8|30685.8|26
1698617700000|2023-10-29 22:15:00|30710.8|30695.8|30708.3|30693.3|30710.8|30695.8|30705.8|30690.8|18
1698618000000|2023-10-29 22:20:00|30705.8|30690.8|30733.3|30718.3|30733.3|30718.3|30705.8|30690.8|17
1698618300000|2023-10-29 22:25:00|30735.8|30720.8|30740.8|30725.8|30740.8|30725.8|30735.8|30720.8|5
1698618600000|2023-10-29 22:30:00|30745.8|30730.8|30715.8|30700.8|30745.8|30730.8|30715.8|30700.8|21
1698618900000|2023-10-29 22:35:00|30718.3|30703.3|30723.3|30708.3|30723.3|30708.3|30718.3|30703.3|24
1698619200000|2023-10-29 22:40:00|30725.8|30710.8|30720.8|30705.8|30725.8|30710.8|30718.3|30703.3|0
1698619500000|2023-10-29 22:45:00|30733.3|30718.3|30750.8|30735.8|30750.8|30735.8|30733.3|30718.3|29
1698619800000|2023-10-29 22:50:00|30753.3|30738.3|30760.8|30745.8|30770.8|30755.8|30753.3|30738.3|83
1698620100000|2023-10-29 22:55:00|30768.3|30753.3|30758.3|30743.3|30768.3|30753.3|30755.8|30740.8|7
1698620400000|2023-10-29 23:00:00|30760.8|30745.8|30745.8|30730.8|30773.3|30758.3|30718.3|30703.3|189
1698620700000|2023-10-29 23:05:00|30748.3|30733.3|30725.8|30710.8|30748.3|30733.3|30715.8|30700.8|131
1698621000000|2023-10-29 23:10:00|30728.3|30713.3|30705.8|30690.8|30728.3|30713.3|30695.8|30680.8|74
1698621300000|2023-10-29 23:15:00|30708.3|30693.3|30720.8|30705.8|30720.8|30705.8|30705.8|30690.8|9
1698621600000|2023-10-29 23:20:00|30718.3|30703.3|30715.8|30700.8|30720.8|30705.8|30705.8|30690.8|39
1698621900000|2023-10-29 23:25:00|30713.3|30698.3|30715.8|30700.8|30715.8|30700.8|30713.3|30698.3|3
1698622200000|2023-10-29 23:30:00|30720.8|30705.8|30684.3|30677.3|30725.8|30710.8|30681.8|30674.8|13495
1698622500000|2023-10-29 23:35:00|30686.8|30679.8|30666.8|30659.8|30691.8|30684.8|30661.8|30654.8|146
1698622800000|2023-10-29 23:40:00|30664.3|30657.3|30661.8|30654.8|30671.8|30664.8|30644.3|30637.3|326
1698623100000|2023-10-29 23:45:00|30674.3|30667.3|30654.3|30647.3|30691.8|30684.8|30651.8|30644.8|352
1698623400000|2023-10-29 23:50:00|30651.8|30644.8|30674.3|30667.3|30681.8|30674.8|30646.8|30639.8|205
1698623700000|2023-10-29 23:55:00|30671.8|30664.8|30666.8|30659.8|30676.8|30669.8|30651.8|30644.8|262
1698624000000|2023-10-30 00:00:00|30656.8|30649.8|30596.8|30589.8|30656.8|30649.8|30584.3|30577.3|1190
1698624300000|2023-10-30 00:05:00|30599.3|30592.3|30684.3|30677.3|30711.8|30704.8|30591.8|30584.8|715
1698624600000|2023-10-30 00:10:00|30681.8|30674.8|30701.8|30694.8|30706.8|30699.8|30641.8|30634.8|521
1698624900000|2023-10-30 00:15:00|30704.3|30697.3|30714.3|30707.3|30754.3|30747.3|30686.8|30679.8|483
1698625200000|2023-10-30 00:20:00|30716.8|30709.8|30726.8|30719.8|30751.8|30744.8|30699.3|30692.3|220
1698625500000|2023-10-30 00:25:00|30724.3|30717.3|30676.8|30669.8|30724.3|30717.3|30656.8|30649.8|242
1698625800000|2023-10-30 00:30:00|30674.3|30667.3|30661.8|30654.8|30706.8|30699.8|30636.8|30629.8|255
1698626100000|2023-10-30 00:35:00|30664.3|30657.3|30626.8|30619.8|30666.8|30659.8|30591.8|30584.8|410
1698626400000|2023-10-30 00:40:00|30629.3|30622.3|30624.3|30617.3|30666.8|30659.8|30616.8|30609.8|151
1698626700000|2023-10-30 00:45:00|30621.8|30614.8|30616.8|30609.8|30629.3|30622.3|30589.3|30582.3|269
1698627000000|2023-10-30 00:50:00|30614.3|30607.3|30616.8|30609.8|30646.8|30639.8|30586.8|30579.8|259
1698627300000|2023-10-30 00:55:00|30619.3|30612.3|30711.8|30704.8|30711.8|30704.8|30616.8|30609.8|306
1698627600000|2023-10-30 01:00:00|30701.8|30694.8|30676.8|30669.8|30716.8|30709.8|30651.8|30644.8|312
1698627900000|2023-10-30 01:05:00|30674.3|30667.3|30654.3|30647.3|30691.8|30684.8|30646.8|30639.8|158
1698628200000|2023-10-30 01:10:00|30656.8|30649.8|30654.3|30647.3|30689.3|30682.3|30651.8|30644.8|194
1698628500000|2023-10-30 01:15:00|30649.3|30642.3|30596.8|30589.8|30649.3|30642.3|30579.3|30572.3|383
1698628800000|2023-10-30 01:20:00|30594.3|30587.3|30629.3|30622.3|30636.8|30629.8|30586.8|30579.8|239
1698629100000|2023-10-30 01:25:00|30631.8|30624.8|30611.8|30604.8|30651.8|30644.8|30601.8|30594.8|174
1698629400000|2023-10-30 01:30:00|30609.3|30602.3|30644.3|30637.3|30656.8|30649.8|30609.3|30602.3|204
1698629700000|2023-10-30 01:35:00|30641.8|30634.8|30641.8|30634.8|30666.8|30659.8|30629.3|30622.3|224
1698630000000|2023-10-30 01:40:00|30639.3|30632.3|30694.3|30687.3|30701.8|30694.8|30636.8|30629.8|227
1698630300000|2023-10-30 01:45:00|30696.8|30689.8|30671.8|30664.8|30731.8|30724.8|30659.3|30652.3|228
1698630600000|2023-10-30 01:50:00|30674.3|30667.3|30726.8|30719.8|30726.8|30719.8|30661.8|30654.8|219
1698630900000|2023-10-30 01:55:00|30724.3|30717.3|30716.8|30709.8|30731.8|30724.8|30704.3|30697.3|143
1698631200000|2023-10-30 02:00:00|30719.3|30712.3|30714.3|30707.3|30741.8|30734.8|30701.8|30694.8|211
1698631500000|2023-10-30 02:05:00|30711.8|30704.8|30666.8|30659.8|30716.8|30709.8|30664.3|30657.3|153
1698631800000|2023-10-30 02:10:00|30661.8|30654.8|30626.8|30619.8|30666.8|30659.8|30611.8|30604.8|298
1698632100000|2023-10-30 02:15:00|30624.3|30617.3|30639.3|30632.3|30661.8|30654.8|30609.3|30602.3|250
1698632400000|2023-10-30 02:20:00|30636.8|30629.8|30626.8|30619.8|30641.8|30634.8|30611.8|30604.8|175
1698632700000|2023-10-30 02:25:00|30624.3|30617.3|30606.8|30599.8|30646.8|30639.8|30596.8|30589.8|266
1698633000000|2023-10-30 02:30:00|30604.3|30597.3|30601.8|30594.8|30611.8|30604.8|30596.8|30589.8|113
1698633300000|2023-10-30 02:35:00|30599.3|30592.3|30599.3|30592.3|30606.8|30599.8|30586.8|30579.8|96
1698633600000|2023-10-30 02:40:00|30601.8|30594.8|30594.3|30587.3|30606.8|30599.8|30591.8|30584.8|66
1698633900000|2023-10-30 02:45:00|30591.8|30584.8|30601.8|30594.8|30606.8|30599.8|30586.8|30579.8|66
1698634200000|2023-10-30 02:50:00|30599.3|30592.3|30611.8|30604.8|30611.8|30604.8|30594.3|30587.3|52
1698634500000|2023-10-30 02:55:00|30614.3|30607.3|30621.8|30614.8|30621.8|30614.8|30596.8|30589.8|87
1698634800000|2023-10-30 03:00:00|30619.3|30612.3|30606.8|30599.8|30626.8|30619.8|30601.8|30594.8|115
1698635100000|2023-10-30 03:05:00|30604.3|30597.3|30594.3|30587.3|30606.8|30599.8|30576.8|30569.8|106
1698635400000|2023-10-30 03:10:00|30596.8|30589.8|30621.8|30614.8|30634.3|30627.3|30594.3|30587.3|139
1698635700000|2023-10-30 03:15:00|30624.3|30617.3|30611.7|30604.7|30624.3|30617.3|30601.7|30594.7|78
1698636000000|2023-10-30 03:20:00|30616.7|30609.7|30641.7|30634.7|30644.2|30637.2|30611.7|30604.7|100
1698636300000|2023-10-30 03:25:00|30639.2|30632.2|30661.7|30654.7|30669.2|30662.2|30636.7|30629.7|186
1698636600000|2023-10-30 03:30:00|30664.2|30657.2|30674.2|30667.2|30691.7|30684.7|30651.7|30644.7|202
1698636900000|2023-10-30 03:35:00|30671.7|30664.7|30661.7|30654.7|30674.2|30667.2|30651.7|30644.7|113
1698637200000|2023-10-30 03:40:00|30659.2|30652.2|30664.2|30657.2|30681.7|30674.7|30646.7|30639.7|108
1698637500000|2023-10-30 03:45:00|30661.7|30654.7|30646.7|30639.7|30664.2|30657.2|30646.7|30639.7|85
1698637800000|2023-10-30 03:50:00|30649.2|30642.2|30666.7|30659.7|30676.7|30669.7|30649.2|30642.2|80
1698638100000|2023-10-30 03:55:00|30669.2|30662.2|30646.7|30639.7|30669.2|30662.2|30644.2|30637.2|102
1698638400000|2023-10-30 04:00:00|30644.2|30637.2|30621.7|30614.7|30656.7|30649.7|30616.7|30609.7|216
1698638700000|2023-10-30 04:05:00|30624.2|30617.2|30621.7|30614.7|30631.7|30624.7|30619.2|30612.2|103
1698639000000|2023-10-30 04:10:00|30619.2|30612.2|30616.7|30609.7|30634.2|30627.2|30611.7|30604.7|70
1698639300000|2023-10-30 04:15:00|30614.2|30607.2|30606.7|30599.7|30621.7|30614.7|30601.7|30594.7|102
1698639600000|2023-10-30 04:20:00|30604.2|30597.2|30606.7|30599.7|30616.7|30609.7|30601.7|30594.7|78
1698639900000|2023-10-30 04:25:00|30604.2|30597.2|30586.7|30579.7|30606.7|30599.7|30586.7|30579.7|203
1698640200000|2023-10-30 04:30:00|30584.2|30577.2|30561.7|30554.7|30591.7|30584.7|30561.7|30554.7|314
1698640500000|2023-10-30 04:35:00|30564.2|30557.2|30581.7|30574.7|30581.7|30574.7|30536.7|30529.7|399
1698640800000|2023-10-30 04:40:00|30584.2|30577.2|30566.7|30559.7|30591.7|30584.7|30564.2|30557.2|123
1698641100000|2023-10-30 04:45:00|30564.2|30557.2|30576.7|30569.7|30586.7|30579.7|30559.2|30552.2|114
1698641400000|2023-10-30 04:50:00|30579.2|30572.2|30594.2|30587.2|30601.7|30594.7|30566.7|30559.7|122
1698641700000|2023-10-30 04:55:00|30596.7|30589.7|30576.7|30569.7|30601.7|30594.7|30576.7|30569.7|87
1698642000000|2023-10-30 05:00:00|30581.7|30574.7|30576.7|30569.7|30606.7|30599.7|30571.7|30564.7|223
1698642300000|2023-10-30 05:05:00|30579.2|30572.2|30586.7|30579.7|30596.7|30589.7|30571.7|30564.7|151
1698642600000|2023-10-30 05:10:00|30584.2|30577.2|30611.7|30604.7|30621.7|30614.7|30581.7|30574.7|169
1698642900000|2023-10-30 05:15:00|30614.2|30607.2|30626.7|30619.7|30631.7|30624.7|30611.7|30604.7|157
1698643200000|2023-10-30 05:20:00|30624.2|30617.2|30636.7|30629.7|30651.7|30644.7|30616.7|30609.7|180
1698643500000|2023-10-30 05:25:00|30639.2|30632.2|30656.7|30649.7|30676.7|30669.7|30636.7|30629.7|327
1698643800000|2023-10-30 05:30:00|30654.2|30647.2|30646.7|30639.7|30671.7|30664.7|30621.7|30614.7|248
1698644100000|2023-10-30 05:35:00|30651.7|30644.7|30661.7|30654.7|30661.7|30654.7|30631.7|30624.7|121
1698644400000|2023-10-30 05:40:00|30664.2|30657.2|30656.7|30649.7|30681.7|30674.7|30654.2|30647.2|169
1698644700000|2023-10-30 05:45:00|30661.7|30654.7|30671.7|30664.7|30681.7|30674.7|30656.7|30649.7|199
1698645000000|2023-10-30 05:50:00|30666.7|30659.7|30666.7|30659.7|30701.7|30694.7|30661.7|30654.7|584
1698645300000|2023-10-30 05:55:00|30669.2|30662.2|30681.7|30674.7|30701.7|30694.7|30651.7|30644.7|1135
1698645600000|2023-10-30 06:00:00|30684.2|30677.2|30716.7|30709.7|30746.7|30739.7|30681.7|30674.7|1234
1698645900000|2023-10-30 06:05:00|30714.2|30707.2|30731.7|30724.7|30731.7|30724.7|30709.2|30702.2|464
1698646200000|2023-10-30 06:10:00|30729.2|30722.2|30709.2|30702.2|30736.7|30729.7|30706.7|30699.7|385
1698646500000|2023-10-30 06:15:00|30711.7|30704.7|30696.7|30689.7|30711.7|30704.7|30696.7|30689.7|307
1698646800000|2023-10-30 06:20:00|30701.7|30694.7|30706.7|30699.7|30709.2|30702.2|30696.7|30689.7|272
1698647100000|2023-10-30 06:25:00|30704.2|30697.2|30706.7|30699.7|30709.2|30702.2|30701.7|30694.7|58
1698647400000|2023-10-30 06:30:00|30709.2|30702.2|30721.7|30714.7|30721.7|30714.7|30704.2|30697.2|33
1698647700000|2023-10-30 06:35:00|30719.2|30712.2|30711.7|30704.7|30719.2|30712.2|30711.7|30704.7|22
1698648000000|2023-10-30 06:40:00|30716.7|30709.7|30714.2|30707.2|30716.7|30709.7|30711.7|30704.7|7
1698648300000|2023-10-30 06:45:00|30716.7|30709.7|30711.7|30704.7|30716.7|30709.7|30709.2|30702.2|9
1698648600000|2023-10-30 06:50:00|30709.2|30702.2|30716.7|30709.7|30716.7|30709.7|30706.7|30699.7|16
1698648900000|2023-10-30 06:55:00|30721.7|30714.7|30716.7|30709.7|30731.7|30724.7|30716.7|30709.7|68
1698649200000|2023-10-30 07:00:00|30711.7|30704.7|30686.7|30679.7|30714.2|30707.2|30671.7|30664.7|134
1698649500000|2023-10-30 07:05:00|30681.7|30674.7|30709.2|30702.2|30719.2|30712.2|30681.7|30674.7|43
1698649800000|2023-10-30 07:10:00|30704.2|30697.2|30714.2|30707.2|30719.2|30712.2|30704.2|30697.2|25
1698650100000|2023-10-30 07:15:00|30711.7|30704.7|30706.7|30699.7|30711.7|30704.7|30689.2|30682.2|66
1698650400000|2023-10-30 07:20:00|30709.2|30702.2|30701.7|30694.7|30711.7|30704.7|30696.7|30689.7|54
1698650700000|2023-10-30 07:25:00|30704.2|30697.2|30719.2|30712.2|30726.7|30719.7|30701.7|30694.7|59
1698651000000|2023-10-30 07:30:00|30721.7|30714.7|30741.7|30734.7|30751.7|30744.7|30721.7|30714.7|227
1698651300000|2023-10-30 07:35:00|30736.7|30729.7|30751.7|30744.7|30766.7|30759.7|30736.7|30729.7|185
1698651600000|2023-10-30 07:40:00|30754.2|30747.2|30754.2|30747.2|30759.2|30752.2|30739.2|30732.2|104
1698651900000|2023-10-30 07:45:00|30751.7|30744.7|30771.7|30764.7|30784.2|30777.2|30751.7|30744.7|166
1698652200000|2023-10-30 07:50:00|30769.2|30762.2|30766.7|30759.7|30771.7|30764.7|30756.7|30749.7|43
1698652500000|2023-10-30 07:55:00|30769.2|30762.2|30756.7|30749.7|30774.2|30767.2|30756.7|30749.7|52
1698652800000|2023-10-30 08:00:00|30766.7|30759.7|30761.7|30754.7|30786.7|30779.7|30751.7|30744.7|154
1698653100000|2023-10-30 08:05:00|30764.2|30757.2|30761.7|30754.7|30796.7|30789.7|30754.2|30747.2|183
1698653400000|2023-10-30 08:10:00|30764.2|30757.2|30796.7|30789.7|30799.2|30792.2|30756.7|30749.7|30
1698653700000|2023-10-30 08:15:00|30799.2|30792.2|30801.7|30794.7|30806.7|30799.7|30791.7|30784.7|97
1698654000000|2023-10-30 08:20:00|30804.2|30797.2|30794.2|30787.2|30821.7|30814.7|30776.7|30769.7|147
1698654300000|2023-10-30 08:25:00|30796.7|30789.7|30801.7|30794.7|30816.7|30809.7|30776.7|30769.7|105
1698654600000|2023-10-30 08:30:00|30799.2|30792.2|30779.2|30772.2|30804.2|30797.2|30776.7|30769.7|60
1698654900000|2023-10-30 08:35:00|30781.7|30774.7|30776.7|30769.7|30791.7|30784.7|30769.2|30762.2|87
1698655200000|2023-10-30 08:40:00|30779.2|30772.2|30769.2|30762.2|30786.7|30779.7|30766.7|30759.7|35
1698655500000|2023-10-30 08:45:00|30771.7|30764.7|30771.7|30764.7|30779.2|30772.2|30761.7|30754.7|50
1698655800000|2023-10-30 08:50:00|30769.2|30762.2|30791.7|30784.7|30794.2|30787.2|30764.2|30757.2|58
1698656100000|2023-10-30 08:55:00|30794.2|30787.2|30794.2|30787.2|30804.2|30797.2|30786.7|30779.7|58
1698656400000|2023-10-30 09:00:00|30791.7|30784.7|30821.7|30814.7|30824.2|30817.2|30791.7|30784.7|68
1698656700000|2023-10-30 09:05:00|30819.2|30812.2|30841.7|30834.7|30854.2|30847.2|30814.2|30807.2|135
1698657000000|2023-10-30 09:10:00|30844.2|30837.2|30831.7|30824.7|30846.7|30839.7|30826.7|30819.7|99
1698657300000|2023-10-30 09:15:00|30834.2|30827.2|30846.7|30839.7|30851.7|30844.7|30831.7|30824.7|105
1698657600000|2023-10-30 09:20:00|30851.7|30844.7|30836.7|30829.7|30861.7|30854.7|30831.7|30824.7|95
1698657900000|2023-10-30 09:25:00|30834.2|30827.2|30816.7|30809.7|30839.2|30832.2|30809.2|30802.2|74
1698658200000|2023-10-30 09:30:00|30819.2|30812.2|30819.2|30812.2|30824.2|30817.2|30809.2|30802.2|60
1698658500000|2023-10-30 09:35:00|30821.7|30814.7|30801.7|30794.7|30821.7|30814.7|30801.7|30794.7|37
1698658800000|2023-10-30 09:40:00|30799.2|30792.2|30816.7|30809.7|30826.7|30819.7|30799.2|30792.2|63
1698659100000|2023-10-30 09:45:00|30819.2|30812.2|30831.7|30824.7|30836.7|30829.7|30816.7|30809.7|28
1698659400000|2023-10-30 09:50:00|30829.2|30822.2|30836.7|30829.7|30846.7|30839.7|30826.7|30819.7|40
1698659700000|2023-10-30 09:55:00|30834.2|30827.2|30821.7|30814.7|30836.7|30829.7|30816.7|30809.7|44
1698660000000|2023-10-30 10:00:00|30824.2|30817.2|30816.7|30809.7|30834.2|30827.2|30816.7|30809.7|93
1698660300000|2023-10-30 10:05:00|30821.7|30814.7|30826.7|30819.7|30831.7|30824.7|30821.7|30814.7|95
1698660600000|2023-10-30 10:10:00|30829.2|30822.2|30819.2|30812.2|30836.7|30829.7|30816.7|30809.7|91
1698660900000|2023-10-30 10:15:00|30821.7|30814.7|30814.2|30807.2|30831.7|30824.7|30811.7|30804.7|12
1698661200000|2023-10-30 10:20:00|30816.7|30809.7|30791.7|30784.7|30821.7|30814.7|30786.7|30779.7|63
1698661500000|2023-10-30 10:25:00|30789.2|30782.2|30816.7|30809.7|30816.7|30809.7|30789.2|30782.2|49
1698661800000|2023-10-30 10:30:00|30819.2|30812.2|30806.7|30799.7|30821.7|30814.7|30806.7|30799.7|64
1698662100000|2023-10-30 10:35:00|30809.2|30802.2|30816.7|30809.7|30816.7|30809.7|30806.7|30799.7|9
1698662400000|2023-10-30 10:40:00|30819.2|30812.2|30831.7|30824.7|30834.2|30827.2|30819.2|30812.2|71
1698662700000|2023-10-30 10:45:00|30826.7|30819.7|30831.7|30824.7|30841.7|30834.7|30821.7|30814.7|39
1698663000000|2023-10-30 10:50:00|30834.2|30827.2|30846.7|30839.7|30856.7|30849.7|30831.7|30824.7|57
1698663300000|2023-10-30 10:55:00|30844.2|30837.2|30826.7|30819.7|30846.7|30839.7|30821.7|30814.7|66
1698663600000|2023-10-30 11:00:00|30824.2|30817.2|30844.2|30837.2|30846.7|30839.7|30824.2|30817.2|29
1698663900000|2023-10-30 11:05:00|30841.7|30834.7|30826.7|30819.7|30841.7|30834.7|30821.7|30814.7|261
1698664200000|2023-10-30 11:10:00|30829.2|30822.2|30816.7|30809.7|30829.2|30822.2|30814.2|30807.2|183
1698664500000|2023-10-30 11:15:00|30819.2|30812.2|30819.2|30812.2|30831.7|30824.7|30816.7|30809.7|25
1698664800000|2023-10-30 11:20:00|30816.7|30809.7|30816.7|30809.7|30821.7|30814.7|30811.7|30804.7|16
1698665100000|2023-10-30 11:25:00|30814.2|30807.2|30809.2|30802.2|30816.7|30809.7|30806.7|30799.7|39
1698665400000|2023-10-30 11:30:00|30811.7|30804.7|30831.7|30824.7|30836.7|30829.7|30806.7|30799.7|32
1698665700000|2023-10-30 11:35:00|30829.2|30822.2|30851.7|30844.7|30851.7|30844.7|30829.2|30822.2|31
1698666000000|2023-10-30 11:40:00|30854.2|30847.2|30841.7|30834.7|30856.7|30849.7|30836.7|30829.7|589
1698666300000|2023-10-30 11:45:00|30836.7|30829.7|30846.7|30839.7|30851.7|30844.7|30836.7|30829.7|105
1698666600000|2023-10-30 11:50:00|30849.2|30842.2|30834.2|30827.2|30856.7|30849.7|30831.7|30824.7|138
1698666900000|2023-10-30 11:55:00|30831.7|30824.7|30831.7|30824.7|30836.7|30829.7|30826.7|30819.7|11
1698667200000|2023-10-30 12:00:00|30836.7|30829.7|30816.7|30809.7|30836.7|30829.7|30816.7|30809.7|85
1698667500000|2023-10-30 12:05:00|30819.2|30812.2|30811.7|30804.7|30821.7|30814.7|30801.7|30794.7|157
1698667800000|2023-10-30 12:10:00|30814.2|30807.2|30804.2|30797.2|30819.2|30812.2|30796.7|30789.7|131
1698668100000|2023-10-30 12:15:00|30806.7|30799.7|30816.7|30809.7|30819.2|30812.2|30804.2|30797.2|56
1698668400000|2023-10-30 12:20:00|30814.2|30807.2|30806.7|30799.7|30821.7|30814.7|30806.7|30799.7|75
1698668700000|2023-10-30 12:25:00|30804.2|30797.2|30801.7|30794.7|30806.7|30799.7|30796.7|30789.7|73
1698669000000|2023-10-30 12:30:00|30804.2|30797.2|30806.7|30799.7|30811.7|30804.7|30796.7|30789.7|42
1698669300000|2023-10-30 12:35:00|30804.2|30797.2|30771.7|30764.7|30806.7|30799.7|30771.7|30764.7|405
1698669600000|2023-10-30 12:40:00|30766.7|30759.7|30796.7|30789.7|30806.7|30799.7|30766.7|30759.7|182
1698669900000|2023-10-30 12:45:00|30791.7|30784.7|30756.7|30749.7|30796.7|30789.7|30756.7|30749.7|91
1698670200000|2023-10-30 12:50:00|30754.2|30747.2|30756.7|30749.7|30766.7|30759.7|30754.2|30747.2|42
1698670500000|2023-10-30 12:55:00|30754.2|30747.2|30776.7|30769.7|30776.7|30769.7|30754.2|30747.2|77
1698670800000|2023-10-30 13:00:00|30774.2|30767.2|30774.2|30767.2|30786.7|30779.7|30769.2|30762.2|37
1698671100000|2023-10-30 13:05:00|30776.7|30769.7|30771.7|30764.7|30776.7|30769.7|30764.2|30757.2|18
1698671400000|2023-10-30 13:10:00|30776.7|30769.7|30781.7|30774.7|30786.7|30779.7|30769.2|30762.2|107
1698671700000|2023-10-30 13:15:00|30784.2|30777.2|30786.7|30779.7|30791.7|30784.7|30774.2|30767.2|55
1698672000000|2023-10-30 13:20:00|30789.2|30782.2|30784.2|30777.2|30801.7|30794.7|30781.7|30774.7|90
1698672300000|2023-10-30 13:25:00|30781.7|30774.7|30771.7|30764.7|30789.2|30782.2|30771.7|30764.7|78
1698672600000|2023-10-30 13:30:00|30774.2|30767.2|30781.7|30774.7|30801.7|30794.7|30771.7|30764.7|347
1698672900000|2023-10-30 13:35:00|30786.7|30779.7|30786.7|30779.7|30791.7|30784.7|30761.7|30754.7|357
1698673200000|2023-10-30 13:40:00|30781.7|30774.7|30766.7|30759.7|30789.2|30782.2|30761.7|30754.7|190
1698673500000|2023-10-30 13:45:00|30769.2|30762.2|30799.2|30792.2|30806.7|30799.7|30769.2|30762.2|239
1698673800000|2023-10-30 13:50:00|30801.7|30794.7|30794.2|30787.2|30819.2|30812.2|30779.2|30772.2|171
1698674100000|2023-10-30 13:55:00|30796.7|30789.7|30794.2|30787.2|30806.7|30799.7|30781.7|30774.7|183
1698674400000|2023-10-30 14:00:00|30796.7|30789.7|30596.7|30589.7|30799.2|30792.2|30596.7|30589.7|3053
1698674700000|2023-10-30 14:05:00|30594.2|30587.2|30571.7|30564.7|30659.2|30652.2|30521.7|30514.7|2185
1698675000000|2023-10-30 14:10:00|30569.2|30562.2|30531.7|30524.7|30579.2|30572.2|30526.7|30519.7|1011
1698675300000|2023-10-30 14:15:00|30534.2|30527.2|30479.2|30472.2|30544.2|30537.2|30446.7|30439.7|1095
1698675600000|2023-10-30 14:20:00|30476.7|30469.7|30421.7|30414.7|30479.2|30472.2|30406.7|30399.7|624
1698675900000|2023-10-30 14:25:00|30426.7|30419.7|30436.7|30429.7|30436.7|30429.7|30386.7|30379.7|836
1698676200000|2023-10-30 14:30:00|30431.7|30424.7|30434.2|30427.2|30466.7|30459.7|30416.7|30409.7|1036
1698676500000|2023-10-30 14:35:00|30431.7|30424.7|30479.2|30472.2|30516.7|30509.7|30426.7|30419.7|796
1698676800000|2023-10-30 14:40:00|30476.7|30469.7|30456.7|30449.7|30514.2|30507.2|30456.7|30449.7|429
1698677100000|2023-10-30 14:45:00|30451.7|30444.7|30511.7|30504.7|30516.7|30509.7|30441.7|30434.7|460
1698677400000|2023-10-30 14:50:00|30516.7|30509.7|30574.2|30567.2|30586.7|30579.7|30511.7|30504.7|788
1698677700000|2023-10-30 14:55:00|30576.7|30569.7|30526.7|30519.7|30576.7|30569.7|30496.7|30489.7|721
1698678000000|2023-10-30 15:00:00|30524.2|30517.2|30566.7|30559.7|30579.2|30572.2|30524.2|30517.2|279
1698678300000|2023-10-30 15:05:00|30561.7|30554.7|30579.2|30572.2|30591.7|30584.7|30561.7|30554.7|139
1698678600000|2023-10-30 15:10:00|30576.7|30569.7|30554.2|30547.2|30596.7|30589.7|30551.7|30544.7|346
1698678900000|2023-10-30 15:15:00|30551.7|30544.7|30511.7|30504.7|30556.7|30549.7|30506.7|30499.7|329
1698679200000|2023-10-30 15:20:00|30514.2|30507.2|30476.7|30469.7|30521.7|30514.7|30441.7|30434.7|380
1698679500000|2023-10-30 15:25:00|30481.7|30474.7|30511.7|30504.7|30511.7|30504.7|30471.7|30464.7|221
1698679800000|2023-10-30 15:30:00|30516.7|30509.7|30546.7|30539.7|30551.7|30544.7|30516.7|30509.7|291
1698680100000|2023-10-30 15:35:00|30549.2|30542.2|30516.7|30509.7|30576.7|30569.7|30516.7|30509.7|496
1698680400000|2023-10-30 15:40:00|30514.2|30507.2|30516.7|30509.7|30536.7|30529.7|30501.7|30494.7|117
1698680700000|2023-10-30 15:45:00|30514.2|30507.2|30526.7|30519.7|30539.2|30532.2|30511.7|30504.7|164
1698681000000|2023-10-30 15:50:00|30529.2|30522.2|30551.7|30544.7|30566.7|30559.7|30519.2|30512.2|150
1698681300000|2023-10-30 15:55:00|30554.2|30547.2|30564.2|30557.2|30576.7|30569.7|30541.7|30534.7|125
1698681600000|2023-10-30 16:00:00|30559.2|30552.2|30556.7|30549.7|30569.2|30562.2|30541.7|30534.7|335
1698681900000|2023-10-30 16:05:00|30554.2|30547.2|30519.2|30512.2|30554.2|30547.2|30506.7|30499.7|219
1698682200000|2023-10-30 16:10:00|30521.7|30514.7|30544.2|30537.2|30561.7|30554.7|30519.2|30512.2|100
1698682500000|2023-10-30 16:15:00|30541.7|30534.7|30511.7|30504.7|30556.7|30549.7|30501.7|30494.7|111
1698682800000|2023-10-30 16:20:00|30514.2|30507.2|30504.2|30497.2|30514.2|30507.2|30491.7|30484.7|75
1698683100000|2023-10-30 16:25:00|30506.7|30499.7|30491.7|30484.7|30511.7|30504.7|30486.7|30479.7|140
1698683400000|2023-10-30 16:30:00|30489.2|30482.2|30501.7|30494.7|30506.7|30499.7|30486.7|30479.7|144
1698683700000|2023-10-30 16:35:00|30504.2|30497.2|30496.7|30489.7|30526.7|30519.7|30491.7|30484.7|131
1698684000000|2023-10-30 16:40:00|30491.7|30484.7|30461.7|30454.7|30501.7|30494.7|30461.7|30454.7|122
1698684300000|2023-10-30 16:45:00|30464.2|30457.2|30486.7|30479.7|30486.7|30479.7|30451.7|30444.7|221
1698684600000|2023-10-30 16:50:00|30491.7|30484.7|30476.7|30469.7|30501.7|30494.7|30476.7|30469.7|74
1698684900000|2023-10-30 16:55:00|30479.2|30472.2|30479.2|30472.2|30491.7|30484.7|30471.7|30464.7|137
1698685200000|2023-10-30 17:00:00|30481.7|30474.7|30486.7|30479.7|30494.2|30487.2|30461.7|30454.7|82
1698685500000|2023-10-30 17:05:00|30484.2|30477.2|30504.2|30497.2|30506.7|30499.7|30481.7|30474.7|138
1698685800000|2023-10-30 17:10:00|30506.7|30499.7|30496.7|30489.7|30509.2|30502.2|30491.7|30484.7|67
1698686100000|2023-10-30 17:15:00|30499.2|30492.2|30496.7|30489.7|30511.7|30504.7|30491.7|30484.7|47
1698686400000|2023-10-30 17:20:00|30491.7|30484.7|30526.7|30519.7|30526.7|30519.7|30486.7|30479.7|49
1698686700000|2023-10-30 17:25:00|30524.2|30517.2|30556.7|30549.7|30561.7|30554.7|30521.7|30514.7|252
1698687000000|2023-10-30 17:30:00|30559.2|30552.2|30551.7|30544.7|30576.7|30569.7|30546.7|30539.7|319
1698687300000|2023-10-30 17:35:00|30549.2|30542.2|30546.7|30539.7|30551.7|30544.7|30531.7|30524.7|143
1698687600000|2023-10-30 17:40:00|30541.7|30534.7|30554.2|30547.2|30556.7|30549.7|30536.7|30529.7|41
1698687900000|2023-10-30 17:45:00|30556.7|30549.7|30556.7|30549.7|30561.7|30554.7|30546.7|30539.7|64
1698688200000|2023-10-30 17:50:00|30559.2|30552.2|30581.7|30574.7|30584.2|30577.2|30556.7|30549.7|459
1698688500000|2023-10-30 17:55:00|30579.2|30572.2|30581.7|30574.7|30586.7|30579.7|30569.2|30562.2|229
1698688800000|2023-10-30 18:00:00|30584.2|30577.2|30591.7|30584.7|30591.7|30584.7|30571.7|30564.7|91
1698689100000|2023-10-30 18:05:00|30594.2|30587.2|30579.2|30572.2|30594.2|30587.2|30571.7|30564.7|44
1698689400000|2023-10-30 18:10:00|30576.7|30569.7|30574.2|30567.2|30591.7|30584.7|30571.7|30564.7|61
1698689700000|2023-10-30 18:15:00|30571.7|30564.7|30581.7|30574.7|30586.7|30579.7|30561.7|30554.7|57
1698690000000|2023-10-30 18:20:00|30579.2|30572.2|30581.7|30574.7|30589.2|30582.2|30571.7|30564.7|43
1698690300000|2023-10-30 18:25:00|30579.2|30572.2|30586.7|30579.7|30591.7|30584.7|30571.7|30564.7|35
1698690600000|2023-10-30 18:30:00|30584.2|30577.2|30611.7|30604.7|30611.7|30604.7|30581.7|30574.7|78
1698690900000|2023-10-30 18:35:00|30609.2|30602.2|30621.7|30614.7|30636.7|30629.7|30609.2|30602.2|111
1698691200000|2023-10-30 18:40:00|30619.2|30612.2|30621.7|30614.7|30626.7|30619.7|30611.7|30604.7|67
1698691500000|2023-10-30 18:45:00|30619.2|30612.2|30616.7|30609.7|30631.7|30624.7|30611.7|30604.7|69
1698691800000|2023-10-30 18:50:00|30614.2|30607.2|30601.7|30594.7|30626.7|30619.7|30589.2|30582.2|263
1698692100000|2023-10-30 18:55:00|30599.2|30592.2|30599.2|30592.2|30609.2|30602.2|30586.7|30579.7|83
1698692400000|2023-10-30 19:00:00|30601.7|30594.7|30611.7|30604.7|30631.7|30624.7|30594.2|30587.2|146
1698692700000|2023-10-30 19:05:00|30614.2|30607.2|30621.7|30614.7|30631.7|30624.7|30604.2|30597.2|117
1698693000000|2023-10-30 19:10:00|30619.2|30612.2|30624.2|30617.2|30631.7|30624.7|30606.7|30599.7|74
1698693300000|2023-10-30 19:15:00|30626.7|30619.7|30631.7|30624.7|30631.7|30624.7|30611.7|30604.7|92
1698693600000|2023-10-30 19:20:00|30629.2|30622.2|30651.7|30644.7|30656.7|30649.7|30626.7|30619.7|94
1698693900000|2023-10-30 19:25:00|30654.2|30647.2|30629.2|30622.2|30654.2|30647.2|30621.7|30614.7|89
1698694200000|2023-10-30 19:30:00|30631.7|30624.7|30636.7|30629.7|30641.7|30634.7|30626.7|30619.7|88
1698694500000|2023-10-30 19:35:00|30634.2|30627.2|30621.7|30614.7|30636.7|30629.7|30616.7|30609.7|462
1698694800000|2023-10-30 19:40:00|30619.2|30612.2|30611.7|30604.7|30621.7|30614.7|30606.7|30599.7|61
1698695100000|2023-10-30 19:45:00|30606.7|30599.7|30611.7|30604.7|30616.7|30609.7|30601.7|30594.7|102
1698695400000|2023-10-30 19:50:00|30609.2|30602.2|30614.2|30607.2|30616.7|30609.7|30599.2|30592.2|86
1698695700000|2023-10-30 19:55:00|30611.7|30604.7|30606.7|30599.7|30619.2|30612.2|30601.7|30594.7|263
1698696000000|2023-10-30 20:00:00|30604.2|30597.2|30604.2|30597.2|30616.7|30609.7|30596.7|30589.7|156
1698696300000|2023-10-30 20:05:00|30601.7|30594.7|30596.7|30589.7|30606.7|30599.7|30594.2|30587.2|32
1698696600000|2023-10-30 20:10:00|30599.2|30592.2|30594.2|30587.2|30599.2|30592.2|30591.7|30584.7|90
1698696900000|2023-10-30 20:15:00|30591.7|30584.7|30591.7|30584.7|30596.7|30589.7|30586.7|30579.7|9
1698697200000|2023-10-30 20:20:00|30594.2|30587.2|30591.7|30584.7|30596.7|30589.7|30586.7|30579.7|28
1698697500000|2023-10-30 20:25:00|30589.2|30582.2|30586.7|30579.7|30591.7|30584.7|30586.7|30579.7|25
1698697800000|2023-10-30 20:30:00|30584.2|30577.2|30586.7|30579.7|30586.7|30579.7|30584.2|30577.2|6
1698698100000|2023-10-30 20:35:00|30584.2|30577.2|30586.7|30579.7|30591.7|30584.7|30584.2|30577.2|82
1698698400000|2023-10-30 20:40:00|30584.2|30577.2|30591.7|30584.7|30596.7|30589.7|30584.2|30577.2|51
1698698700000|2023-10-30 20:45:00|30586.7|30579.7|30594.2|30587.2|30594.2|30587.2|30581.7|30574.7|38
1698699000000|2023-10-30 20:50:00|30591.7|30584.7|30606.7|30599.7|30606.7|30599.7|30591.7|30584.7|23
1698699300000|2023-10-30 20:55:00|30604.2|30597.2|30588.2|30573.2|30604.2|30597.2|30576.7|30568.2|38
1698699600000|2023-10-30 21:00:00|30585.7|30570.7|30575.7|30560.7|30590.7|30575.7|30575.7|30560.7|1
1698699900000|2023-10-30 21:05:00|30578.2|30563.2|30578.2|30563.2|30578.2|30563.2|30578.2|30563.2|1
1698700200000|2023-10-30 21:10:00|30580.7|30565.7|30587.2|30557.2|30587.8|30565.7|30580.7|30557|22451
1698700500000|2023-10-30 21:15:00|30587.7|30557.7|30586.4|30556.4|30587.7|30557.7|30586.4|30556.4|0
1698700800000|2023-10-30 21:20:00|30586.5|30556.5|30586.3|30556.3|30586.5|30556.5|30584.8|30554.8|0
1698701100000|2023-10-30 21:25:00|30585.6|30555.6|30590.8|30560.8|30591.2|30561.2|30582.8|30552.8|0
1698701400000|2023-10-30 21:30:00|30591.2|30561.2|30592.3|30562.3|30594.6|30564.6|30591.2|30561.2|0
1698701700000|2023-10-30 21:35:00|30593.3|30563.3|30593.6|30563.6|30596|30566|30592.7|30562.7|0
1698702000000|2023-10-30 21:40:00|30592.8|30562.8|30594.2|30564.2|30594.2|30564.2|30592.8|30562.8|0
1698702300000|2023-10-30 21:45:00|30593.3|30563.3|30594.6|30564.6|30594.6|30564.6|30592.9|30562.9|0
1698702600000|2023-10-30 21:50:00|30593.6|30563.6|30594.1|30564.1|30594.6|30564.6|30593.6|30563.6|0
1698702900000|2023-10-30 21:55:00|30591.4|30561.4|30589.6|30559.6|30593.3|30563.3|30589.6|30559.6|0
1698703200000|2023-10-30 22:00:00|30592.4|30562.4|30578.2|30563.2|30595|30573.2|30573.2|30558.2|15
1698703500000|2023-10-30 22:05:00|30580.7|30565.7|30578.2|30563.2|30580.7|30565.7|30578.2|30563.2|1
1698703800000|2023-10-30 22:10:00|30580.7|30565.7|30570.7|30555.7|30580.7|30565.7|30570.7|30555.7|9
1698704100000|2023-10-30 22:15:00|30568.2|30553.2|30568.2|30553.2|30568.2|30553.2|30565.7|30550.7|2
1698704400000|2023-10-30 22:20:00|30565.7|30550.7|30565.7|30550.7|30565.7|30550.7|30565.7|30550.7|1
1698704700000|2023-10-30 22:25:00|30568.2|30553.2|30568.2|30553.2|30568.2|30553.2|30568.2|30553.2|1
1698705300000|2023-10-30 22:35:00|30570.7|30555.7|30568.2|30553.2|30570.7|30555.7|30568.2|30553.2|2
1698705600000|2023-10-30 22:40:00|30570.7|30555.7|30573.2|30558.2|30573.2|30558.2|30570.7|30555.7|13
1698705900000|2023-10-30 22:45:00|30575.7|30560.7|30573.2|30558.2|30575.7|30560.7|30573.2|30558.2|1
1698706200000|2023-10-30 22:50:00|30575.7|30560.7|30575.7|30560.7|30575.7|30560.7|30575.7|30560.7|1
1698706500000|2023-10-30 22:55:00|30573.2|30558.2|30573.2|30558.2|30573.2|30558.2|30573.2|30558.2|0
1698706800000|2023-10-30 23:00:00|30570.7|30555.7|30550.7|30535.7|30570.7|30555.7|30550.7|30535.7|44
1698707100000|2023-10-30 23:05:00|30555.7|30540.7|30578.2|30563.2|30580.7|30565.7|30555.7|30540.7|34
1698707400000|2023-10-30 23:10:00|30580.7|30565.7|30593.2|30578.2|30595.7|30580.7|30575.7|30560.7|24
1698707700000|2023-10-30 23:15:00|30595.7|30580.7|30595.7|30580.7|30600.7|30585.7|30583.2|30568.2|61
1698708000000|2023-10-30 23:20:00|30600.7|30585.7|30588.2|30573.2|30605.7|30590.7|30588.2|30573.2|31
1698708300000|2023-10-30 23:25:00|30585.7|30570.7|30575.7|30560.7|30585.7|30570.7|30573.2|30558.2|12
1698708600000|2023-10-30 23:30:00|30578.2|30563.2|30621.7|30614.7|30626.7|30619.7|30578.2|30563.2|19611
1698708900000|2023-10-30 23:35:00|30624.2|30617.2|30631.7|30624.7|30641.7|30634.7|30624.2|30617.2|131
1698709200000|2023-10-30 23:40:00|30634.2|30627.2|30636.7|30629.7|30644.2|30637.2|30626.7|30619.7|280
1698709500000|2023-10-30 23:45:00|30639.2|30632.2|30649.2|30642.2|30664.2|30657.2|30636.7|30629.7|294
1698709800000|2023-10-30 23:50:00|30646.7|30639.7|30654.2|30647.2|30666.7|30659.7|30646.7|30639.7|187
1698710100000|2023-10-30 23:55:00|30656.7|30649.7|30671.7|30664.7|30676.7|30669.7|30641.7|30634.7|207
1698710400000|2023-10-31 00:00:00|30679.2|30672.2|30641.7|30634.7|30686.7|30679.7|30631.7|30624.7|973
1698710700000|2023-10-31 00:05:00|30639.2|30632.2|30591.7|30584.7|30644.2|30637.2|30561.7|30554.7|701
1698711000000|2023-10-31 00:10:00|30589.2|30582.2|30549.2|30542.2|30596.7|30589.7|30546.7|30539.7|635
1698711300000|2023-10-31 00:15:00|30551.7|30544.7|30571.7|30564.7|30604.2|30597.2|30551.7|30544.7|518
1698711600000|2023-10-31 00:20:00|30574.2|30567.2|30631.7|30624.7|30636.7|30629.7|30561.7|30554.7|580
1698711900000|2023-10-31 00:25:00|30629.2|30622.2|30596.7|30589.7|30649.2|30642.2|30584.2|30577.2|414
1698712200000|2023-10-31 00:30:00|30594.2|30587.2|30661.7|30654.7|30661.7|30654.7|30591.7|30584.7|388
1698712500000|2023-10-31 00:35:00|30664.2|30657.2|30656.7|30649.7|30689.2|30682.2|30656.7|30649.7|393
1698712800000|2023-10-31 00:40:00|30659.2|30652.2|30664.2|30657.2|30671.7|30664.7|30616.7|30609.7|277
1698713100000|2023-10-31 00:45:00|30661.7|30654.7|30671.7|30664.7|30679.2|30672.2|30639.2|30632.2|244
1698713400000|2023-10-31 00:50:00|30669.2|30662.2|30696.7|30689.7|30711.7|30704.7|30661.7|30654.7|307
1698713700000|2023-10-31 00:55:00|30694.2|30687.2|30691.7|30684.7|30711.7|30704.7|30676.7|30669.7|143
1698714000000|2023-10-31 01:00:00|30694.2|30687.2|30651.7|30644.7|30696.7|30689.7|30651.7|30644.7|236
1698714300000|2023-10-31 01:05:00|30649.2|30642.2|30689.2|30682.2|30701.7|30694.7|30649.2|30642.2|142
1698714600000|2023-10-31 01:10:00|30686.7|30679.7|30641.7|30634.7|30691.7|30684.7|30641.7|30634.7|184
1698714900000|2023-10-31 01:15:00|30639.2|30632.2|30641.7|30634.7|30669.2|30662.2|30631.7|30624.7|187
1698715200000|2023-10-31 01:20:00|30644.2|30637.2|30609.2|30602.2|30649.2|30642.2|30604.2|30597.2|208
1698715500000|2023-10-31 01:25:00|30606.7|30599.7|30654.2|30647.2|30661.7|30654.7|30604.2|30597.2|139
1698715800000|2023-10-31 01:30:00|30651.7|30644.7|30614.2|30607.2|30664.2|30657.2|30594.2|30587.2|423
1698716100000|2023-10-31 01:35:00|30616.7|30609.7|30634.2|30627.2|30644.2|30637.2|30606.7|30599.7|136
1698716400000|2023-10-31 01:40:00|30636.7|30629.7|30621.7|30614.7|30651.7|30644.7|30586.7|30579.7|179
1698716700000|2023-10-31 01:45:00|30619.2|30612.2|30614.2|30607.2|30636.7|30629.7|30606.7|30599.7|125
1698717000000|2023-10-31 01:50:00|30611.7|30604.7|30651.7|30644.7|30681.7|30674.7|30611.7|30604.7|320
1698717300000|2023-10-31 01:55:00|30649.2|30642.2|30644.2|30637.2|30651.7|30644.7|30636.7|30629.7|126
1698717600000|2023-10-31 02:00:00|30641.7|30634.7|30651.7|30644.7|30671.7|30664.7|30634.2|30627.2|118
1698717900000|2023-10-31 02:05:00|30649.2|30642.2|30646.7|30639.7|30654.2|30647.2|30636.7|30629.7|78
1698718200000|2023-10-31 02:10:00|30644.2|30637.2|30624.2|30617.2|30646.7|30639.7|30609.2|30602.2|238
1698718500000|2023-10-31 02:15:00|30621.7|30614.7|30611.7|30604.7|30641.7|30634.7|30601.7|30594.7|163
1698718800000|2023-10-31 02:20:00|30614.2|30607.2|30611.7|30604.7|30619.2|30612.2|30591.7|30584.7|145
1698719100000|2023-10-31 02:25:00|30614.2|30607.2|30651.7|30644.7|30651.7|30644.7|30611.7|30604.7|213
1698719400000|2023-10-31 02:30:00|30649.2|30642.2|30679.2|30672.2|30681.7|30674.7|30644.2|30637.2|236
1698719700000|2023-10-31 02:35:00|30676.7|30669.7|30651.7|30644.7|30679.2|30672.2|30651.7|30644.7|91
1698720000000|2023-10-31 02:40:00|30649.2|30642.2|30644.2|30637.2|30656.7|30649.7|30636.7|30629.7|117
1698720300000|2023-10-31 02:45:00|30641.7|30634.7|30641.7|30634.7|30651.7|30644.7|30636.7|30629.7|41
1698720600000|2023-10-31 02:50:00|30646.7|30639.7|30641.7|30634.7|30646.7|30639.7|30626.7|30619.7|44
1698720900000|2023-10-31 02:55:00|30639.2|30632.2|30641.7|30634.7|30641.7|30634.7|30629.2|30622.2|117
1698721200000|2023-10-31 03:00:00|30644.2|30637.2|30646.7|30639.7|30651.7|30644.7|30634.2|30627.2|102
1698721500000|2023-10-31 03:05:00|30644.2|30637.2|30621.7|30614.7|30646.7|30639.7|30616.7|30609.7|224
1698721800000|2023-10-31 03:10:00|30619.2|30612.2|30641.7|30634.7|30644.2|30637.2|30614.2|30607.2|159
1698722100000|2023-10-31 03:15:00|30644.2|30637.2|30616.7|30609.7|30644.2|30637.2|30611.7|30604.7|50
1698722400000|2023-10-31 03:20:00|30619.2|30612.2|30616.7|30609.7|30621.7|30614.7|30599.2|30592.2|88
1698722700000|2023-10-31 03:25:00|30619.2|30612.2|30814.2|30807.2|30856.7|30849.7|30604.2|30597.2|1039
1698723000000|2023-10-31 03:30:00|30811.7|30804.7|30856.7|30849.7|30921.7|30914.7|30781.7|30774.7|1531
1698723300000|2023-10-31 03:35:00|30854.2|30847.2|30689.2|30682.2|30864.2|30857.2|30664.2|30657.2|1064
1698723600000|2023-10-31 03:40:00|30686.7|30679.7|30739.2|30732.2|30776.7|30769.7|30686.7|30679.7|550
1698723900000|2023-10-31 03:45:00|30736.7|30729.7|30674.2|30667.2|30759.2|30752.2|30641.7|30634.7|404
1698724200000|2023-10-31 03:50:00|30676.7|30669.7|30759.2|30752.2|30764.2|30757.2|30676.7|30669.7|266
1698724500000|2023-10-31 03:55:00|30761.7|30754.7|30801.7|30794.7|30814.2|30807.2|30749.2|30742.2|572
1698724800000|2023-10-31 04:00:00|30796.7|30789.7|30856.7|30849.7|30861.7|30854.7|30791.7|30784.7|376
1698725100000|2023-10-31 04:05:00|30854.2|30847.2|30976.7|30969.7|30979.2|30972.2|30844.2|30837.2|612
1698725400000|2023-10-31 04:10:00|30974.2|30967.2|30909.2|30902.2|30976.7|30969.7|30886.7|30879.7|550
1698725700000|2023-10-31 04:15:00|30911.7|30904.7|30931.7|30924.7|30946.7|30939.7|30906.7|30899.7|332
1698726000000|2023-10-31 04:20:00|30934.2|30927.2|30881.7|30874.7|30936.7|30929.7|30866.7|30859.7|347
1698726300000|2023-10-31 04:25:00|30879.2|30872.2|30879.2|30872.2|30886.7|30879.7|30806.7|30799.7|604
1698726600000|2023-10-31 04:30:00|30876.7|30869.7|30841.7|30834.7|30916.7|30909.7|30839.2|30832.2|228
1698726900000|2023-10-31 04:35:00|30839.2|30832.2|30836.7|30829.7|30856.7|30849.7|30811.7|30804.7|234
1698727200000|2023-10-31 04:40:00|30839.2|30832.2|30816.7|30809.7|30851.7|30844.7|30786.7|30779.7|205
1698727500000|2023-10-31 04:45:00|30819.2|30812.2|30824.2|30817.2|30831.7|30824.7|30804.2|30797.2|132
1698727800000|2023-10-31 04:50:00|30826.7|30819.7|30794.2|30787.2|30831.7|30824.7|30776.7|30769.7|143
1698728100000|2023-10-31 04:55:00|30796.7|30789.7|30796.7|30789.7|30836.7|30829.7|30791.7|30784.7|120
1698728400000|2023-10-31 05:00:00|30789.2|30782.2|30751.7|30744.7|30811.7|30804.7|30741.7|30734.7|398
1698728700000|2023-10-31 05:05:00|30754.2|30747.2|30756.7|30749.7|30791.7|30784.7|30739.2|30732.2|250
1698729000000|2023-10-31 05:10:00|30759.2|30752.2|30724.2|30717.2|30789.2|30782.2|30724.2|30717.2|345
1698729300000|2023-10-31 05:15:00|30726.7|30719.7|30766.7|30759.7|30769.2|30762.2|30706.7|30699.7|310
1698729600000|2023-10-31 05:20:00|30764.2|30757.2|30761.7|30754.7|30786.7|30779.7|30744.2|30737.2|276
1698729900000|2023-10-31 05:25:00|30759.2|30752.2|30734.2|30727.2|30771.7|30764.7|30726.7|30719.7|155
1698730200000|2023-10-31 05:30:00|30731.7|30724.7|30781.7|30774.7|30786.7|30779.7|30721.7|30714.7|218
1698730500000|2023-10-31 05:35:00|30784.2|30777.2|30754.2|30747.2|30784.2|30777.2|30744.2|30737.2|189
1698730800000|2023-10-31 05:40:00|30751.7|30744.7|30854.2|30847.2|30861.7|30854.7|30751.7|30744.7|337
1698731100000|2023-10-31 05:45:00|30851.7|30844.7|30856.7|30849.7|30871.7|30864.7|30826.7|30819.7|326
1698731400000|2023-10-31 05:50:00|30851.7|30844.7|30881.7|30874.7|30896.7|30889.7|30844.2|30837.2|379
1698731700000|2023-10-31 05:55:00|30879.2|30872.2|30891.7|30884.7|30901.7|30894.7|30866.7|30859.7|1298
1698732000000|2023-10-31 06:00:00|30886.7|30879.7|30821.7|30814.7|30909.2|30902.2|30814.2|30807.2|1814
1698732300000|2023-10-31 06:05:00|30824.2|30817.2|30816.7|30809.7|30841.7|30834.7|30811.7|30804.7|682
1698732600000|2023-10-31 06:10:00|30814.2|30807.2|30849.2|30842.2|30856.7|30849.7|30791.7|30784.7|241
1698732900000|2023-10-31 06:15:00|30851.7|30844.7|30871.7|30864.7|30881.7|30874.7|30849.2|30842.2|200
1698733200000|2023-10-31 06:20:00|30876.7|30869.7|30876.7|30869.7|30884.2|30877.2|30876.7|30869.7|127
1698733500000|2023-10-31 06:25:00|30874.2|30867.2|30879.2|30872.2|30879.2|30872.2|30861.7|30854.7|99
1698733800000|2023-10-31 06:30:00|30884.2|30877.2|30909.2|30902.2|30911.7|30904.7|30881.7|30874.7|44
1698734100000|2023-10-31 06:35:00|30901.7|30894.7|30904.2|30897.2|30909.2|30902.2|30899.2|30892.2|102
1698734400000|2023-10-31 06:40:00|30906.7|30899.7|30889.2|30882.2|30916.7|30909.7|30889.2|30882.2|74
1698734700000|2023-10-31 06:45:00|30886.7|30879.7|30894.2|30887.2|30896.7|30889.7|30886.7|30879.7|20
1698735000000|2023-10-31 06:50:00|30891.7|30884.7|30889.2|30882.2|30896.7|30889.7|30884.2|30877.2|60
1698735300000|2023-10-31 06:55:00|30891.7|30884.7|30891.7|30884.7|30906.7|30899.7|30884.2|30877.2|61
1698735600000|2023-10-31 07:00:00|30889.2|30882.2|30904.2|30897.2|30911.7|30904.7|30889.2|30882.2|73
1698735900000|2023-10-31 07:05:00|30901.7|30894.7|30914.2|30907.2|30919.2|30912.2|30894.2|30887.2|42
1698736200000|2023-10-31 07:10:00|30911.7|30904.7|30906.7|30899.7|30914.2|30907.2|30899.2|30892.2|35
1698736500000|2023-10-31 07:15:00|30916.7|30909.7|30911.7|30904.7|30916.7|30909.7|30894.2|30887.2|88
1698736800000|2023-10-31 07:20:00|30914.2|30907.2|30901.7|30894.7|30916.7|30909.7|30896.7|30889.7|77
1698737100000|2023-10-31 07:25:00|30904.2|30897.2|30916.7|30909.7|30924.2|30917.2|30901.7|30894.7|107
1698737400000|2023-10-31 07:30:00|30914.2|30907.2|30899.2|30892.2|30916.7|30909.7|30894.2|30887.2|219
1698737700000|2023-10-31 07:35:00|30901.7|30894.7|30896.7|30889.7|30906.7|30899.7|30891.7|30884.7|103
1698738000000|2023-10-31 07:40:00|30899.2|30892.2|30891.7|30884.7|30906.7|30899.7|30886.7|30879.7|78
1698738300000|2023-10-31 07:45:00|30894.2|30887.2|30901.7|30894.7|30911.7|30904.7|30891.7|30884.7|92
1698738600000|2023-10-31 07:50:00|30904.2|30897.2|30894.2|30887.2|30921.7|30914.7|30884.2|30877.2|77
1698738900000|2023-10-31 07:55:00|30891.7|30884.7|30896.7|30889.7|30906.7|30899.7|30879.2|30872.2|42
1698739200000|2023-10-31 08:00:00|30901.7|30894.7|30881.7|30874.7|30914.2|30907.2|30876.7|30869.7|169
1698739500000|2023-10-31 08:05:00|30879.2|30872.2|30896.7|30889.7|30906.7|30899.7|30876.7|30869.7|52
1698739800000|2023-10-31 08:10:00|30894.2|30887.2|30951.7|30944.7|30954.2|30947.2|30889.2|30882.2|86
1698740100000|2023-10-31 08:15:00|30949.2|30942.2|30949.2|30942.2|30961.7|30954.7|30936.7|30929.7|108
1698740400000|2023-10-31 08:20:00|30951.7|30944.7|30969.2|30962.2|30979.2|30972.2|30946.7|30939.7|138
1698740700000|2023-10-31 08:25:00|30971.7|30964.7|30971.7|30964.7|30971.7|30964.7|30946.7|30939.7|153
1698741000000|2023-10-31 08:30:00|30969.2|30962.2|30991.7|30984.7|30991.7|30984.7|30966.7|30959.7|124
1698741300000|2023-10-31 08:35:00|30989.2|30982.2|31049.2|31042.2|31056.7|31049.7|30989.2|30982.2|886
1698741600000|2023-10-31 08:40:00|31046.7|31039.7|31071.7|31064.7|31074.2|31067.2|31046.7|31039.7|99
1698741900000|2023-10-31 08:45:00|31074.2|31067.2|31101.7|31094.7|31101.7|31094.7|31066.7|31059.7|107
1698742200000|2023-10-31 08:50:00|31096.7|31089.7|31146.7|31139.7|31149.2|31142.2|31091.7|31084.7|199
1698742500000|2023-10-31 08:55:00|31149.2|31142.2|31169.2|31162.2|31171.7|31164.7|31131.7|31124.7|333
1698742800000|2023-10-31 09:00:00|31166.7|31159.7|31161.7|31154.7|31181.7|31174.7|31161.7|31154.7|597
1698743100000|2023-10-31 09:05:00|31164.2|31157.2|31141.7|31134.7|31166.7|31159.7|31114.2|31107.2|398
1698743400000|2023-10-31 09:10:00|31144.2|31137.2|31144.2|31137.2|31171.7|31164.7|31141.7|31134.7|188
1698743700000|2023-10-31 09:15:00|31146.7|31139.7|31136.7|31129.7|31161.7|31154.7|31131.7|31124.7|699
1698744000000|2023-10-31 09:20:00|31131.7|31124.7|31114.2|31107.2|31131.7|31124.7|31106.7|31099.7|262
1698744300000|2023-10-31 09:25:00|31111.7|31104.7|31111.7|31104.7|31121.7|31114.7|31096.7|31089.7|383
1698744600000|2023-10-31 09:30:00|31109.2|31102.2|31161.7|31154.7|31161.7|31154.7|31101.7|31094.7|102
1698744900000|2023-10-31 09:35:00|31159.2|31152.2|31161.7|31154.7|31161.7|31154.7|31139.2|31132.2|74
1698745200000|2023-10-31 09:40:00|31159.2|31152.2|31166.7|31159.7|31169.2|31162.2|31151.7|31144.7|216
1698745500000|2023-10-31 09:45:00|31164.2|31157.2|31174.2|31167.2|31174.2|31167.2|31161.7|31154.7|183
1698745800000|2023-10-31 09:50:00|31171.7|31164.7|31191.7|31184.7|31196.7|31189.7|31166.7|31159.7|181
1698746100000|2023-10-31 09:55:00|31196.7|31189.7|31221.7|31214.7|31231.7|31224.7|31191.7|31184.7|282
1698746400000|2023-10-31 10:00:00|31219.2|31212.2|31234.2|31227.2|31239.2|31232.2|31204.2|31197.2|232
1698746700000|2023-10-31 10:05:00|31231.7|31224.7|31211.7|31204.7|31234.2|31227.2|31209.2|31202.2|98
1698747000000|2023-10-31 10:10:00|31209.2|31202.2|31216.7|31209.7|31231.7|31224.7|31204.2|31197.2|118
1698747300000|2023-10-31 10:15:00|31219.2|31212.2|31231.7|31224.7|31231.7|31224.7|31206.7|31199.7|132
1698747600000|2023-10-31 10:20:00|31234.2|31227.2|31221.7|31214.7|31239.2|31232.2|31219.2|31212.2|177
1698747900000|2023-10-31 10:25:00|31224.2|31217.2|31216.7|31209.7|31231.7|31224.7|31209.2|31202.2|66
1698748200000|2023-10-31 10:30:00|31214.2|31207.2|31229.2|31222.2|31241.7|31234.7|31214.2|31207.2|76
1698748500000|2023-10-31 10:35:00|31231.7|31224.7|31216.7|31209.7|31231.7|31224.7|31216.7|31209.7|39
1698748800000|2023-10-31 10:40:00|31219.2|31212.2|31214.2|31207.2|31221.7|31214.7|31206.7|31199.7|27
1698749100000|2023-10-31 10:45:00|31211.7|31204.7|31231.7|31224.7|31234.2|31227.2|31211.7|31204.7|47
1698749400000|2023-10-31 10:50:00|31234.2|31227.2|31216.7|31209.7|31234.2|31227.2|31216.7|31209.7|70
1698749700000|2023-10-31 10:55:00|31214.2|31207.2|31226.7|31219.7|31231.7|31224.7|31211.7|31204.7|61
1698750000000|2023-10-31 11:00:00|31224.2|31217.2|31224.2|31217.2|31241.7|31234.7|31219.2|31212.2|69
1698750300000|2023-10-31 11:05:00|31226.7|31219.7|31219.2|31212.2|31226.7|31219.7|31211.7|31204.7|88
1698750600000|2023-10-31 11:10:00|31216.7|31209.7|31241.7|31234.7|31241.7|31234.7|31216.7|31209.7|70
1698750900000|2023-10-31 11:15:00|31236.7|31229.7|31251.7|31244.7|31251.7|31244.7|31236.7|31229.7|28
1698751200000|2023-10-31 11:20:00|31249.2|31242.2|31271.7|31264.7|31274.2|31267.2|31246.7|31239.7|97
1698751500000|2023-10-31 11:25:00|31269.2|31262.2|31251.7|31244.7|31271.7|31264.7|31241.7|31234.7|83
1698751800000|2023-10-31 11:30:00|31249.2|31242.2|31256.7|31249.7|31256.7|31249.7|31241.7|31234.7|143
1698752100000|2023-10-31 11:35:00|31251.7|31244.7|31236.7|31229.7|31256.7|31249.7|31231.7|31224.7|80
1698752400000|2023-10-31 11:40:00|31234.2|31227.2|31231.7|31224.7|31244.2|31237.2|31226.7|31219.7|43
1698752700000|2023-10-31 11:45:00|31229.2|31222.2|31236.7|31229.7|31246.7|31239.7|31229.2|31222.2|42
1698753000000|2023-10-31 11:50:00|31241.7|31234.7|31259.2|31252.2|31261.7|31254.7|31231.7|31224.7|66
1698753300000|2023-10-31 11:55:00|31256.7|31249.7|31254.2|31247.2|31261.7|31254.7|31246.7|31239.7|37
1698753600000|2023-10-31 12:00:00|31251.7|31244.7|31256.7|31249.7|31266.7|31259.7|31244.2|31237.2|158
1698753900000|2023-10-31 12:05:00|31259.2|31252.2|31261.7|31254.7|31271.7|31264.7|31256.7|31249.7|71
1698754200000|2023-10-31 12:10:00|31264.2|31257.2|31281.7|31274.7|31281.7|31274.7|31261.7|31254.7|73
1698754500000|2023-10-31 12:15:00|31284.2|31277.2|31306.7|31299.7|31326.7|31319.7|31281.7|31274.7|164
1698754800000|2023-10-31 12:20:00|31311.7|31304.7|31301.7|31294.7|31321.7|31314.7|31291.7|31284.7|205
1698755100000|2023-10-31 12:25:00|31304.2|31297.2|31296.7|31289.7|31306.7|31299.7|31296.7|31289.7|39
1698755400000|2023-10-31 12:30:00|31279.2|31272.2|31271.7|31264.7|31299.2|31292.2|31271.7|31264.7|293
1698755700000|2023-10-31 12:35:00|31274.2|31267.2|31256.7|31249.7|31279.2|31272.2|31251.7|31244.7|213
1698756000000|2023-10-31 12:40:00|31259.2|31252.2|31256.7|31249.7|31274.2|31267.2|31244.2|31237.2|91
1698756300000|2023-10-31 12:45:00|31259.2|31252.2|31286.7|31279.7|31291.7|31284.7|31256.7|31249.7|83
1698756600000|2023-10-31 12:50:00|31284.2|31277.2|31281.7|31274.7|31284.2|31277.2|31266.7|31259.7|90
1698756900000|2023-10-31 12:55:00|31279.2|31272.2|31256.7|31249.7|31286.7|31279.7|31254.2|31247.2|94
1698757200000|2023-10-31 13:00:00|31261.7|31254.7|31261.7|31254.7|31269.2|31262.2|31251.7|31244.7|210
1698757500000|2023-10-31 13:05:00|31259.2|31252.2|31236.7|31229.7|31279.2|31272.2|31236.7|31229.7|92
1698757800000|2023-10-31 13:10:00|31239.2|31232.2|31226.7|31219.7|31241.7|31234.7|31226.7|31219.7|190
1698758100000|2023-10-31 13:15:00|31231.7|31224.7|31241.7|31234.7|31246.7|31239.7|31221.7|31214.7|184
1698758400000|2023-10-31 13:20:00|31239.2|31232.2|31216.7|31209.7|31239.2|31232.2|31214.2|31207.2|298
1698758700000|2023-10-31 13:25:00|31219.2|31212.2|31226.7|31219.7|31236.7|31229.7|31211.7|31204.7|165
1698759000000|2023-10-31 13:30:00|31221.7|31214.7|31224.2|31217.2|31246.7|31239.7|31211.7|31204.7|429
1698759300000|2023-10-31 13:35:00|31226.7|31219.7|31184.2|31177.2|31226.7|31219.7|31179.2|31172.2|356
1698759600000|2023-10-31 13:40:00|31186.7|31179.7|31186.7|31179.7|31209.2|31202.2|31181.7|31174.7|206
1698759900000|2023-10-31 13:45:00|31189.2|31182.2|31206.7|31199.7|31216.7|31209.7|31186.7|31179.7|375
1698760200000|2023-10-31 13:50:00|31209.2|31202.2|31186.7|31179.7|31216.7|31209.7|31151.7|31144.7|322
1698760500000|2023-10-31 13:55:00|31184.2|31177.2|31189.2|31182.2|31206.7|31199.7|31174.2|31167.2|113
1698760800000|2023-10-31 14:00:00|31186.7|31179.7|31154.2|31147.2|31196.7|31189.7|31151.7|31144.7|252
1698761100000|2023-10-31 14:05:00|31156.7|31149.7|31256.7|31249.7|31256.7|31249.7|31151.7|31144.7|730
1698761400000|2023-10-31 14:10:00|31254.2|31247.2|31296.7|31289.7|31309.2|31302.2|31251.7|31244.7|745
1698761700000|2023-10-31 14:15:00|31299.2|31292.2|31296.7|31289.7|31361.7|31354.7|31291.7|31284.7|1073
1698762000000|2023-10-31 14:20:00|31299.2|31292.2|31276.7|31269.7|31316.7|31309.7|31274.2|31267.2|385
1698762300000|2023-10-31 14:25:00|31271.7|31264.7|31276.7|31269.7|31284.2|31277.2|31251.7|31244.7|289
1698762600000|2023-10-31 14:30:00|31281.7|31274.7|31256.7|31249.7|31301.7|31294.7|31256.7|31249.7|114
1698762900000|2023-10-31 14:35:00|31254.2|31247.2|31221.7|31214.7|31256.7|31249.7|31216.7|31209.7|253
1698763200000|2023-10-31 14:40:00|31216.7|31209.7|31296.7|31289.7|31301.7|31294.7|31211.7|31204.7|195
1698763500000|2023-10-31 14:45:00|31291.7|31284.7|31291.7|31284.7|31316.7|31309.7|31289.2|31282.2|314
1698763800000|2023-10-31 14:50:00|31296.7|31289.7|31321.7|31314.7|31336.7|31329.7|31296.7|31289.7|180
1698764100000|2023-10-31 14:55:00|31324.2|31317.2|31306.7|31299.7|31331.7|31324.7|31281.7|31274.7|233
1698764400000|2023-10-31 15:00:00|31309.2|31302.2|31301.7|31294.7|31324.2|31317.2|31291.7|31284.7|147
1698764700000|2023-10-31 15:05:00|31304.2|31297.2|31311.7|31304.7|31316.7|31309.7|31291.7|31284.7|114
1698765000000|2023-10-31 15:10:00|31314.2|31307.2|31331.7|31324.7|31339.2|31332.2|31296.7|31289.7|281
1698765300000|2023-10-31 15:15:00|31329.2|31322.2|31281.7|31274.7|31331.7|31324.7|31271.7|31264.7|174
1698765600000|2023-10-31 15:20:00|31284.2|31277.2|31261.7|31254.7|31284.2|31277.2|31259.2|31252.2|99
1698765900000|2023-10-31 15:25:00|31264.2|31257.2|31269.2|31262.2|31311.7|31304.7|31259.2|31252.2|190
1698766200000|2023-10-31 15:30:00|31271.7|31264.7|31306.7|31299.7|31306.7|31299.7|31261.7|31254.7|174
1698766500000|2023-10-31 15:35:00|31309.2|31302.2|31286.7|31279.7|31311.7|31304.7|31276.7|31269.7|145
1698766800000|2023-10-31 15:40:00|31284.2|31277.2|31274.2|31267.2|31286.7|31279.7|31251.7|31244.7|116
1698767100000|2023-10-31 15:45:00|31276.7|31269.7|31266.7|31259.7|31281.7|31274.7|31241.7|31234.7|281
1698767400000|2023-10-31 15:50:00|31269.2|31262.2|31256.7|31249.7|31271.7|31264.7|31251.7|31244.7|134
1698767700000|2023-10-31 15:55:00|31261.7|31254.7|31296.7|31289.7|31296.7|31289.7|31256.7|31249.7|135
1698768000000|2023-10-31 16:00:00|31291.7|31284.7|31256.7|31249.7|31291.7|31284.7|31256.7|31249.7|157
1698768300000|2023-10-31 16:05:00|31259.2|31252.2|31266.7|31259.7|31284.2|31277.2|31249.2|31242.2|74
1698768600000|2023-10-31 16:10:00|31264.2|31257.2|31221.7|31214.7|31271.7|31264.7|31216.7|31209.7|134
1698768900000|2023-10-31 16:15:00|31224.2|31217.2|31214.2|31207.2|31231.7|31224.7|31196.7|31189.7|165
1698769200000|2023-10-31 16:20:00|31216.7|31209.7|31236.7|31229.7|31241.7|31234.7|31211.7|31204.7|107
1698769500000|2023-10-31 16:25:00|31239.2|31232.2|31256.7|31249.7|31256.7|31249.7|31226.7|31219.7|114
1698769800000|2023-10-31 16:30:00|31259.2|31252.2|31291.7|31284.7|31301.7|31294.7|31256.7|31249.7|345
1698770100000|2023-10-31 16:35:00|31296.7|31289.7|31311.7|31304.7|31311.7|31304.7|31221.7|31214.7|405
1698770400000|2023-10-31 16:40:00|31309.2|31302.2|31324.2|31317.2|31341.7|31334.7|31296.7|31289.7|663
1698770700000|2023-10-31 16:45:00|31321.7|31314.7|31321.7|31314.7|31329.2|31322.2|31314.2|31307.2|175
1698771000000|2023-10-31 16:50:00|31324.2|31317.2|31301.7|31294.7|31324.2|31317.2|31294.2|31287.2|133
1698771300000|2023-10-31 16:55:00|31304.2|31297.2|31321.7|31314.7|31326.7|31319.7|31296.7|31289.7|76
1698771600000|2023-10-31 17:00:00|31316.7|31309.7|31296.7|31289.7|31324.2|31317.2|31296.7|31289.7|130
1698771900000|2023-10-31 17:05:00|31299.2|31292.2|31301.7|31294.7|31321.7|31314.7|31269.2|31262.2|313
1698772200000|2023-10-31 17:10:00|31299.2|31292.2|31286.7|31279.7|31299.2|31292.2|31251.7|31244.7|151
1698772500000|2023-10-31 17:15:00|31289.2|31282.2|31306.7|31299.7|31316.7|31309.7|31286.7|31279.7|73
1698772800000|2023-10-31 17:20:00|31309.2|31302.2|31291.7|31284.7|31311.7|31304.7|31281.7|31274.7|148
1698773100000|2023-10-31 17:25:00|31296.7|31289.7|31291.7|31284.7|31296.7|31289.7|31261.7|31254.7|52
1698773400000|2023-10-31 17:30:00|31294.2|31287.2|31316.7|31309.7|31319.2|31312.2|31291.7|31284.7|104
1698773700000|2023-10-31 17:35:00|31321.7|31314.7|31314.2|31307.2|31321.7|31314.7|31294.2|31287.2|214
1698774000000|2023-10-31 17:40:00|31311.7|31304.7|31326.7|31319.7|31326.7|31319.7|31306.7|31299.7|220
1698774300000|2023-10-31 17:45:00|31324.2|31317.2|31329.2|31322.2|31334.2|31327.2|31311.7|31304.7|101
1698774600000|2023-10-31 17:50:00|31331.7|31324.7|31346.7|31339.7|31351.7|31344.7|31324.2|31317.2|105
1698774900000|2023-10-31 17:55:00|31351.7|31344.7|31354.2|31347.2|31356.7|31349.7|31341.7|31334.7|180
1698775200000|2023-10-31 18:00:00|31356.7|31349.7|31346.7|31339.7|31361.7|31354.7|31341.7|31334.7|88
1698775500000|2023-10-31 18:05:00|31349.2|31342.2|31346.7|31339.7|31351.7|31344.7|31341.7|31334.7|188
1698775800000|2023-10-31 18:10:00|31349.2|31342.2|31331.7|31324.7|31351.7|31344.7|31331.7|31324.7|48
1698776100000|2023-10-31 18:15:00|31329.2|31322.2|31326.7|31319.7|31344.2|31337.2|31321.7|31314.7|95
1698776400000|2023-10-31 18:20:00|31324.2|31317.2|31321.7|31314.7|31336.7|31329.7|31311.7|31304.7|35
1698776700000|2023-10-31 18:25:00|31319.2|31312.2|31296.7|31289.7|31321.7|31314.7|31296.7|31289.7|94
1698777000000|2023-10-31 18:30:00|31299.2|31292.2|31316.7|31309.7|31321.7|31314.7|31296.7|31289.7|58
1698777300000|2023-10-31 18:35:00|31314.2|31307.2|31316.7|31309.7|31321.7|31314.7|31306.7|31299.7|44
1698777600000|2023-10-31 18:40:00|31314.2|31307.2|31331.7|31324.7|31334.2|31327.2|31311.7|31304.7|153
1698777900000|2023-10-31 18:45:00|31326.7|31319.7|31341.7|31334.7|31346.7|31339.7|31321.7|31314.7|116
1698778200000|2023-10-31 18:50:00|31346.7|31339.7|31361.7|31354.7|31364.2|31357.2|31344.2|31337.2|144
1698778500000|2023-10-31 18:55:00|31364.2|31357.2|31371.7|31364.7|31376.7|31369.7|31361.7|31354.7|61
1698778800000|2023-10-31 19:00:00|31369.2|31362.2|31376.7|31369.7|31381.7|31374.7|31366.7|31359.7|57
1698779100000|2023-10-31 19:05:00|31371.7|31364.7|31371.7|31364.7|31371.7|31364.7|31359.2|31352.2|46
1698779400000|2023-10-31 19:10:00|31374.2|31367.2|31376.7|31369.7|31386.7|31379.7|31371.7|31364.7|465
1698779700000|2023-10-31 19:15:00|31374.2|31367.2|31394.2|31387.2|31396.7|31389.7|31371.7|31364.7|88
1698780000000|2023-10-31 19:20:00|31391.7|31384.7|31371.7|31364.7|31394.2|31387.2|31366.7|31359.7|112
1698780300000|2023-10-31 19:25:00|31374.2|31367.2|31374.2|31367.2|31376.7|31369.7|31364.2|31357.2|86
1698780600000|2023-10-31 19:30:00|31371.7|31364.7|31361.7|31354.7|31371.7|31364.7|31351.7|31344.7|57
1698780900000|2023-10-31 19:35:00|31359.2|31352.2|31351.7|31344.7|31366.7|31359.7|31351.7|31344.7|36
1698781200000|2023-10-31 19:40:00|31349.2|31342.2|31371.7|31364.7|31371.7|31364.7|31346.7|31339.7|94
1698781500000|2023-10-31 19:45:00|31366.7|31359.7|31361.7|31354.7|31369.2|31362.2|31356.7|31349.7|53
1698781800000|2023-10-31 19:50:00|31366.7|31359.7|31346.7|31339.7|31369.2|31362.2|31336.7|31329.7|219
1698782100000|2023-10-31 19:55:00|31349.2|31342.2|31361.7|31354.7|31371.7|31364.7|31346.7|31339.7|441
1698782400000|2023-10-31 20:00:00|31356.7|31349.7|31336.7|31329.7|31361.7|31354.7|31331.7|31324.7|220
1698782700000|2023-10-31 20:05:00|31339.2|31332.2|31346.7|31339.7|31351.7|31344.7|31334.2|31327.2|42
1698783000000|2023-10-31 20:10:00|31349.2|31342.2|31346.7|31339.7|31351.7|31344.7|31341.7|31334.7|66
1698783300000|2023-10-31 20:15:00|31341.7|31334.7|31341.7|31334.7|31346.7|31339.7|31331.7|31324.7|68
1698783600000|2023-10-31 20:20:00|31339.2|31332.2|31331.7|31324.7|31341.7|31334.7|31331.7|31324.7|21
1698783900000|2023-10-31 20:25:00|31334.2|31327.2|31334.2|31327.2|31336.7|31329.7|31326.7|31319.7|7
1698784200000|2023-10-31 20:30:00|31336.7|31329.7|31336.7|31329.7|31336.7|31329.7|31329.2|31322.2|23
1698784500000|2023-10-31 20:35:00|31334.2|31327.2|31331.7|31324.7|31336.7|31329.7|31331.7|31324.7|5
1698784800000|2023-10-31 20:40:00|31329.2|31322.2|31336.7|31329.7|31336.7|31329.7|31329.2|31322.2|15
1698785100000|2023-10-31 20:45:00|31341.7|31334.7|31336.7|31329.7|31346.7|31339.7|31331.7|31324.7|56
1698785400000|2023-10-31 20:50:00|31334.2|31327.2|31344.2|31337.2|31346.7|31339.7|31334.2|31327.2|43
1698785700000|2023-10-31 20:55:00|31341.7|31334.7|31373.2|31358.2|31385.7|31370.7|31341.7|31334.7|149
1698786000000|2023-10-31 21:00:00|31378.2|31363.2|31390.7|31375.7|31393.2|31378.2|31373.2|31358.2|15
1698786300000|2023-10-31 21:05:00|31388.2|31373.2|31390.7|31375.7|31398.2|31383.2|31385.7|31370.7|2
1698786600000|2023-10-31 21:10:00|31393.2|31378.2|31401.5|31371.5|31402.3|31378.2|31393.2|31370.5|26906
1698786900000|2023-10-31 21:15:00|31401.1|31371.1|31405.8|31375.8|31407.8|31377.8|31401|31371|0
1698787200000|2023-10-31 21:20:00|31406|31376|31401.5|31371.5|31406|31376|31399.6|31369.6|0
1698787500000|2023-10-31 21:25:00|31402.5|31372.5|31398.9|31368.9|31405.4|31375.4|31397.7|31367.7|0
1698787800000|2023-10-31 21:30:00|31396.8|31366.8|31398.5|31368.5|31398.9|31368.9|31395.7|31365.7|0
1698788100000|2023-10-31 21:35:00|31396|31366|31397.8|31367.8|31398.1|31368.1|31396|31366|0
1698788400000|2023-10-31 21:40:00|31397|31367|31394.6|31364.6|31397.2|31367.2|31391.6|31361.6|0
1698788700000|2023-10-31 21:45:00|31394.4|31364.4|31397.1|31367.1|31399|31369|31393.4|31363.4|0
1698789000000|2023-10-31 21:50:00|31396.7|31366.7|31396.4|31366.4|31396.7|31366.7|31396.4|31366.4|0
1698789300000|2023-10-31 21:55:00|31396.2|31366.2|31397.2|31367.2|31397.6|31367.6|31395.8|31365.8|0
1698789600000|2023-10-31 22:00:00|31396.9|31366.9|31345.7|31330.7|31408.6|31378.6|31345.7|31330.7|44
1698789900000|2023-10-31 22:05:00|31348.2|31333.2|31348.2|31333.2|31350.7|31335.7|31345.7|31330.7|3
1698790200000|2023-10-31 22:10:00|31350.7|31335.7|31343.2|31328.2|31350.7|31335.7|31343.2|31328.2|18
1698790500000|2023-10-31 22:15:00|31340.7|31325.7|31338.2|31323.2|31343.2|31328.2|31335.7|31320.7|1
1698790800000|2023-10-31 22:20:00|31335.7|31320.7|31343.2|31328.2|31343.2|31328.2|31335.7|31320.7|3
1698791100000|2023-10-31 22:25:00|31340.7|31325.7|31340.7|31325.7|31340.7|31325.7|31340.7|31325.7|5
1698791400000|2023-10-31 22:30:00|31343.2|31328.2|31340.7|31325.7|31343.2|31328.2|31338.2|31323.2|9
1698791700000|2023-10-31 22:35:00|31343.2|31328.2|31353.2|31338.2|31353.2|31338.2|31340.7|31325.7|41
1698792000000|2023-10-31 22:40:00|31350.7|31335.7|31375.7|31360.7|31380.7|31365.7|31350.7|31335.7|94
1698792300000|2023-10-31 22:45:00|31378.2|31363.2|31390.7|31375.7|31390.7|31375.7|31378.2|31363.2|41
1698792600000|2023-10-31 22:50:00|31395.7|31380.7|31405.7|31390.7|31405.7|31390.7|31395.7|31380.7|15
1698792900000|2023-10-31 22:55:00|31408.2|31393.2|31405.7|31390.7|31408.2|31393.2|31405.7|31390.7|5
1698793200000|2023-10-31 23:00:00|31410.7|31395.7|31355.7|31340.7|31410.7|31395.7|31353.2|31338.2|42
1698793500000|2023-10-31 23:05:00|31353.2|31338.2|31353.2|31338.2|31355.7|31340.7|31348.2|31333.2|3
1698793800000|2023-10-31 23:10:00|31350.7|31335.7|31333.2|31318.2|31350.7|31335.7|31333.2|31318.2|21
1698794100000|2023-10-31 23:15:00|31330.7|31315.7|31333.2|31318.2|31333.2|31318.2|31325.7|31310.7|10
1698794400000|2023-10-31 23:20:00|31330.7|31315.7|31328.2|31313.2|31333.2|31318.2|31325.7|31310.7|6
1698794700000|2023-10-31 23:25:00|31330.7|31315.7|31338.2|31323.2|31340.7|31325.7|31330.7|31315.7|30
1698795000000|2023-10-31 23:30:00|31335.7|31320.7|31296.7|31289.7|31343.2|31328.2|31294.2|31287.2|17855
1698795300000|2023-10-31 23:35:00|31301.7|31294.7|31321.7|31314.7|31321.7|31314.7|31294.2|31287.2|212
1698795600000|2023-10-31 23:40:00|31316.7|31309.7|31336.7|31329.7|31346.7|31339.7|31316.7|31309.7|248
1698795900000|2023-10-31 23:45:00|31339.2|31332.2|31339.2|31332.2|31346.7|31339.7|31319.2|31312.2|383
1698796200000|2023-10-31 23:50:00|31336.7|31329.7|31351.7|31344.7|31356.7|31349.7|31331.7|31324.7|259
1698796500000|2023-10-31 23:55:00|31356.7|31349.7|31371.7|31364.7|31371.7|31364.7|31351.7|31344.7|292
1698796800000|2023-11-01 00:00:00|31374.2|31367.2|31464.2|31457.2|31496.7|31489.7|31374.2|31367.2|2101
1698797100000|2023-11-01 00:05:00|31461.7|31454.7|31499.2|31492.2|31519.2|31512.2|31456.7|31449.7|1310
1698797400000|2023-11-01 00:10:00|31496.7|31489.7|31496.7|31489.7|31536.7|31529.7|31484.2|31477.2|1287
1698797700000|2023-11-01 00:15:00|31499.2|31492.2|31556.7|31549.7|31566.7|31559.7|31491.7|31484.7|1020
1698798000000|2023-11-01 00:20:00|31559.2|31552.2|31499.2|31492.2|31559.2|31552.2|31491.7|31484.7|598
1698798300000|2023-11-01 00:25:00|31501.7|31494.7|31481.7|31474.7|31506.7|31499.7|31426.7|31419.7|584
1698798600000|2023-11-01 00:30:00|31476.7|31469.7|31471.7|31464.7|31506.7|31499.7|31466.7|31459.7|385
1698798900000|2023-11-01 00:35:00|31466.7|31459.7|31479.2|31472.2|31491.7|31484.7|31461.7|31454.7|369
1698799200000|2023-11-01 00:40:00|31476.7|31469.7|31416.7|31409.7|31506.7|31499.7|31409.2|31402.2|836
1698799500000|2023-11-01 00:45:00|31414.2|31407.2|31451.7|31444.7|31461.7|31454.7|31414.2|31407.2|767
1698799800000|2023-11-01 00:50:00|31454.2|31447.2|31416.7|31409.7|31459.2|31452.2|31411.7|31404.7|257
1698800100000|2023-11-01 00:55:00|31414.2|31407.2|31481.7|31474.7|31481.7|31474.7|31391.7|31384.7|262
1698800400000|2023-11-01 01:00:00|31479.2|31472.2|31456.7|31449.7|31496.7|31489.7|31436.7|31429.7|306
1698800700000|2023-11-01 01:05:00|31454.2|31447.2|31496.7|31489.7|31514.2|31507.2|31446.7|31439.7|340
1698801000000|2023-11-01 01:10:00|31499.2|31492.2|31499.2|31492.2|31511.7|31504.7|31474.2|31467.2|248
1698801300000|2023-11-01 01:15:00|31501.7|31494.7|31524.2|31517.2|31531.7|31524.7|31496.7|31489.7|358
1698801600000|2023-11-01 01:20:00|31521.7|31514.7|31501.7|31494.7|31521.7|31514.7|31486.7|31479.7|352
1698801900000|2023-11-01 01:25:00|31504.2|31497.2|31476.7|31469.7|31521.7|31514.7|31469.2|31462.2|235
1698802200000|2023-11-01 01:30:00|31479.2|31472.2|31491.7|31484.7|31496.7|31489.7|31456.7|31449.7|324
1698802500000|2023-11-01 01:35:00|31489.2|31482.2|31516.7|31509.7|31536.7|31529.7|31489.2|31482.2|258
1698802800000|2023-11-01 01:40:00|31519.2|31512.2|31531.7|31524.7|31544.2|31537.2|31514.2|31507.2|225
1698803100000|2023-11-01 01:45:00|31506.7|31499.7|31486.7|31479.7|31516.7|31509.7|31476.7|31469.7|421
1698803400000|2023-11-01 01:50:00|31476.7|31469.7|31451.7|31444.7|31501.7|31494.7|31441.7|31434.7|300
1698803700000|2023-11-01 01:55:00|31449.2|31442.2|31436.7|31429.7|31461.7|31454.7|31411.7|31404.7|409
1698804000000|2023-11-01 02:00:00|31434.2|31427.2|31401.7|31394.7|31441.7|31434.7|31396.7|31389.7|239
1698804300000|2023-11-01 02:05:00|31399.2|31392.2|31381.7|31374.7|31411.7|31404.7|31366.7|31359.7|585
1698804600000|2023-11-01 02:10:00|31379.2|31372.2|31421.7|31414.7|31444.2|31437.2|31371.7|31364.7|226
1698804900000|2023-11-01 02:15:00|31426.7|31419.7|31449.2|31442.2|31461.7|31454.7|31411.7|31404.7|272
1698805200000|2023-11-01 02:20:00|31451.7|31444.7|31446.7|31439.7|31459.2|31452.2|31411.7|31404.7|300
1698805500000|2023-11-01 02:25:00|31449.2|31442.2|31481.7|31474.7|31481.7|31474.7|31446.7|31439.7|259
1698805800000|2023-11-01 02:30:00|31484.2|31477.2|31506.7|31499.7|31511.7|31504.7|31484.2|31477.2|191
1698806100000|2023-11-01 02:35:00|31509.2|31502.2|31506.7|31499.7|31521.7|31514.7|31504.2|31497.2|137
1698806400000|2023-11-01 02:40:00|31504.2|31497.2|31486.7|31479.7|31506.7|31499.7|31484.2|31477.2|47
1698806700000|2023-11-01 02:45:00|31484.2|31477.2|31481.7|31474.7|31496.7|31489.7|31466.7|31459.7|204
1698807000000|2023-11-01 02:50:00|31484.2|31477.2|31471.7|31464.7|31484.2|31477.2|31469.2|31462.2|117
1698807300000|2023-11-01 02:55:00|31469.2|31462.2|31501.7|31494.7|31501.7|31494.7|31466.7|31459.7|68
1698807600000|2023-11-01 03:00:00|31499.2|31492.2|31521.7|31514.7|31521.7|31514.7|31491.7|31484.7|148
1698807900000|2023-11-01 03:05:00|31524.2|31517.2|31516.7|31509.7|31529.2|31522.2|31514.2|31507.2|109
1698808200000|2023-11-01 03:10:00|31519.2|31512.2|31476.7|31469.7|31521.7|31514.7|31474.2|31467.2|94
1698808500000|2023-11-01 03:15:00|31474.2|31467.2|31494.1|31487.1|31496.6|31489.6|31461.7|31454.7|111
1698808800000|2023-11-01 03:20:00|31491.6|31484.6|31501.6|31494.6|31511.6|31504.6|31489.1|31482.1|50
1698809100000|2023-11-01 03:25:00|31504.1|31497.1|31489.1|31482.1|31506.6|31499.6|31486.6|31479.6|96
1698809400000|2023-11-01 03:30:00|31486.6|31479.6|31514.1|31507.1|31526.6|31519.6|31484.1|31477.1|263
1698809700000|2023-11-01 03:35:00|31511.6|31504.6|31516.6|31509.6|31526.6|31519.6|31484.1|31477.1|180
1698810000000|2023-11-01 03:40:00|31519.1|31512.1|31521.6|31514.6|31536.6|31529.6|31506.6|31499.6|133
1698810300000|2023-11-01 03:45:00|31524.1|31517.1|31521.6|31514.6|31541.6|31534.6|31504.1|31497.1|210
1698810600000|2023-11-01 03:50:00|31524.1|31517.1|31516.6|31509.6|31531.6|31524.6|31501.6|31494.6|119
1698810900000|2023-11-01 03:55:00|31514.1|31507.1|31486.6|31479.6|31521.6|31514.6|31486.6|31479.6|85
1698811200000|2023-11-01 04:00:00|31484.1|31477.1|31511.6|31504.6|31526.6|31519.6|31476.6|31469.6|213
1698811500000|2023-11-01 04:05:00|31509.1|31502.1|31511.6|31504.6|31526.6|31519.6|31506.6|31499.6|112
1698811800000|2023-11-01 04:10:00|31514.1|31507.1|31499.1|31492.1|31516.6|31509.6|31471.6|31464.6|160
1698812100000|2023-11-01 04:15:00|31496.6|31489.6|31481.6|31474.6|31496.6|31489.6|31471.6|31464.6|92
1698812400000|2023-11-01 04:20:00|31479.1|31472.1|31471.6|31464.6|31486.6|31479.6|31461.6|31454.6|115
1698812700000|2023-11-01 04:25:00|31469.1|31462.1|31451.6|31444.6|31476.6|31469.6|31441.6|31434.6|164
1698813000000|2023-11-01 04:30:00|31454.1|31447.1|31481.6|31474.6|31481.6|31474.6|31451.6|31444.6|181
1698813300000|2023-11-01 04:35:00|31479.1|31472.1|31516.6|31509.6|31516.6|31509.6|31476.6|31469.6|142
1698813600000|2023-11-01 04:40:00|31514.1|31507.1|31511.6|31504.6|31521.6|31514.6|31506.6|31499.6|180
1698813900000|2023-11-01 04:45:00|31509.1|31502.1|31516.6|31509.6|31516.6|31509.6|31501.6|31494.6|129
1698814200000|2023-11-01 04:50:00|31514.1|31507.1|31521.6|31514.6|31529.1|31522.1|31496.6|31489.6|105
1698814500000|2023-11-01 04:55:00|31524.1|31517.1|31549.1|31542.1|31571.6|31564.6|31524.1|31517.1|316
1698814800000|2023-11-01 05:00:00|31546.6|31539.6|31516.6|31509.6|31546.6|31539.6|31494.1|31487.1|221
1698815100000|2023-11-01 05:05:00|31519.1|31512.1|31496.6|31489.6|31519.1|31512.1|31486.6|31479.6|192
1698815400000|2023-11-01 05:10:00|31499.1|31492.1|31516.6|31509.6|31524.1|31517.1|31496.6|31489.6|126
1698815700000|2023-11-01 05:15:00|31519.1|31512.1|31521.6|31514.6|31546.6|31539.6|31506.6|31499.6|148
1698816000000|2023-11-01 05:20:00|31519.1|31512.1|31551.6|31544.6|31556.6|31549.6|31519.1|31512.1|285
1698816300000|2023-11-01 05:25:00|31549.1|31542.1|31536.6|31529.6|31549.1|31542.1|31521.6|31514.6|216
1698816600000|2023-11-01 05:30:00|31534.1|31527.1|31531.6|31524.6|31536.6|31529.6|31511.6|31504.6|259
1698816900000|2023-11-01 05:35:00|31536.6|31529.6|31551.6|31544.6|31556.6|31549.6|31529.1|31522.1|293
1698817200000|2023-11-01 05:40:00|31546.6|31539.6|31536.6|31529.6|31566.6|31559.6|31524.1|31517.1|268
1698817500000|2023-11-01 05:45:00|31534.1|31527.1|31529.1|31522.1|31546.6|31539.6|31526.6|31519.6|328
1698817800000|2023-11-01 05:50:00|31526.6|31519.6|31564.1|31557.1|31569.1|31562.1|31521.6|31514.6|691
1698818100000|2023-11-01 05:55:00|31561.6|31554.6|31586.6|31579.6|31601.6|31594.6|31561.6|31554.6|1390
1698818400000|2023-11-01 06:00:00|31584.1|31577.1|31581.6|31574.6|31601.6|31594.6|31576.6|31569.6|2033
1698818700000|2023-11-01 06:05:00|31586.6|31579.6|31614.1|31607.1|31639.1|31632.1|31581.6|31574.6|1121
1698819000000|2023-11-01 06:10:00|31616.6|31609.6|31611.6|31604.6|31629.1|31622.1|31611.6|31604.6|346
1698819300000|2023-11-01 06:15:00|31609.1|31602.1|31616.6|31609.6|31619.1|31612.1|31591.6|31584.6|405
1698819600000|2023-11-01 06:20:00|31614.1|31607.1|31601.6|31594.6|31616.6|31609.6|31601.6|31594.6|206
1698819900000|2023-11-01 06:25:00|31604.1|31597.1|31606.6|31599.6|31611.6|31604.6|31604.1|31597.1|49
1698820200000|2023-11-01 06:30:00|31611.6|31604.6|31601.6|31594.6|31611.6|31604.6|31601.6|31594.6|36
1698820500000|2023-11-01 06:35:00|31606.6|31599.6|31609.1|31602.1|31611.6|31604.6|31606.6|31599.6|12
1698820800000|2023-11-01 06:40:00|31606.6|31599.6|31616.6|31609.6|31616.6|31609.6|31606.6|31599.6|27
1698821100000|2023-11-01 06:45:00|31621.6|31614.6|31631.6|31624.6|31641.6|31634.6|31621.6|31614.6|87
1698821400000|2023-11-01 06:50:00|31634.1|31627.1|31666.6|31659.6|31669.1|31662.1|31634.1|31627.1|224
1698821700000|2023-11-01 06:55:00|31671.6|31664.6|31679.1|31672.1|31686.6|31679.6|31671.6|31664.6|104
1698822000000|2023-11-01 07:00:00|31681.6|31674.6|31671.6|31664.6|31684.1|31677.1|31669.1|31662.1|83
1698822300000|2023-11-01 07:05:00|31669.1|31662.1|31664.1|31657.1|31676.6|31669.6|31654.1|31647.1|88
1698822600000|2023-11-01 07:10:00|31661.6|31654.6|31666.6|31659.6|31666.6|31659.6|31659.1|31652.1|85
1698822900000|2023-11-01 07:15:00|31679.1|31672.1|31676.6|31669.6|31681.6|31674.6|31669.1|31662.1|95
1698823200000|2023-11-01 07:20:00|31679.1|31672.1|31661.6|31654.6|31679.1|31672.1|31651.6|31644.6|75
1698823500000|2023-11-01 07:25:00|31664.1|31657.1|31656.6|31649.6|31666.6|31659.6|31654.1|31647.1|168
1698823800000|2023-11-01 07:30:00|31654.1|31647.1|31656.6|31649.6|31661.6|31654.6|31641.6|31634.6|305
1698824100000|2023-11-01 07:35:00|31659.1|31652.1|31636.6|31629.6|31661.6|31654.6|31631.6|31624.6|89
1698824400000|2023-11-01 07:40:00|31634.1|31627.1|31616.6|31609.6|31636.6|31629.6|31611.6|31604.6|175
1698824700000|2023-11-01 07:45:00|31611.6|31604.6|31621.6|31614.6|31629.1|31622.1|31604.1|31597.1|138
1698825000000|2023-11-01 07:50:00|31624.1|31617.1|31611.6|31604.6|31631.6|31624.6|31606.6|31599.6|152
1698825300000|2023-11-01 07:55:00|31609.1|31602.1|31614.1|31607.1|31624.1|31617.1|31606.6|31599.6|39
1698825600000|2023-11-01 08:00:00|31616.6|31609.6|31601.6|31594.6|31634.1|31627.1|31591.6|31584.6|280
1698825900000|2023-11-01 08:05:00|31606.6|31599.6|31606.6|31599.6|31616.6|31609.6|31591.6|31584.6|186
1698826200000|2023-11-01 08:10:00|31604.1|31597.1|31626.6|31619.6|31634.1|31627.1|31596.6|31589.6|63
1698826500000|2023-11-01 08:15:00|31629.1|31622.1|31566.6|31559.6|31631.6|31624.6|31566.6|31559.6|105
1698826800000|2023-11-01 08:20:00|31569.1|31562.1|31574.1|31567.1|31589.1|31582.1|31566.6|31559.6|57
1698827100000|2023-11-01 08:25:00|31571.6|31564.6|31536.6|31529.6|31574.1|31567.1|31531.6|31524.6|95
1698827400000|2023-11-01 08:30:00|31531.6|31524.6|31556.6|31549.6|31566.6|31559.6|31531.6|31524.6|104
1698827700000|2023-11-01 08:35:00|31559.1|31552.1|31571.6|31564.6|31581.6|31574.6|31551.6|31544.6|141
1698828000000|2023-11-01 08:40:00|31576.6|31569.6|31556.6|31549.6|31579.1|31572.1|31544.1|31537.1|88
1698828300000|2023-11-01 08:45:00|31559.1|31552.1|31546.6|31539.6|31559.1|31552.1|31526.6|31519.6|72
1698828600000|2023-11-01 08:50:00|31544.1|31537.1|31521.6|31514.6|31546.6|31539.6|31509.1|31502.1|127
1698828900000|2023-11-01 08:55:00|31519.1|31512.1|31526.6|31519.6|31531.6|31524.6|31514.1|31507.1|47
1698829200000|2023-11-01 09:00:00|31524.1|31517.1|31544.1|31537.1|31546.6|31539.6|31516.6|31509.6|91
1698829500000|2023-11-01 09:05:00|31541.6|31534.6|31551.6|31544.6|31566.6|31559.6|31541.6|31534.6|87
1698829800000|2023-11-01 09:10:00|31554.1|31547.1|31541.6|31534.6|31556.6|31549.6|31531.6|31524.6|46
1698830100000|2023-11-01 09:15:00|31539.1|31532.1|31524.1|31517.1|31539.1|31532.1|31519.1|31512.1|40
1698830400000|2023-11-01 09:20:00|31526.6|31519.6|31511.6|31504.6|31526.6|31519.6|31506.6|31499.6|84
1698830700000|2023-11-01 09:25:00|31514.1|31507.1|31531.6|31524.6|31534.1|31527.1|31506.6|31499.6|102
1698831000000|2023-11-01 09:30:00|31534.1|31527.1|31511.6|31504.6|31546.6|31539.6|31504.1|31497.1|87
1698831300000|2023-11-01 09:35:00|31509.1|31502.1|31516.6|31509.6|31521.6|31514.6|31504.1|31497.1|39
1698831600000|2023-11-01 09:40:00|31521.6|31514.6|31519.1|31512.1|31526.6|31519.6|31501.6|31494.6|196
1698831900000|2023-11-01 09:45:00|31516.6|31509.6|31516.6|31509.6|31531.6|31524.6|31511.6|31504.6|37
1698832200000|2023-11-01 09:50:00|31514.1|31507.1|31504.1|31497.1|31516.6|31509.6|31491.6|31484.6|40
1698832500000|2023-11-01 09:55:00|31501.6|31494.6|31506.6|31499.6|31506.6|31499.6|31496.6|31489.6|52
1698832800000|2023-11-01 10:00:00|31509.1|31502.1|31491.6|31484.6|31516.6|31509.6|31489.1|31482.1|32
1698833100000|2023-11-01 10:05:00|31494.1|31487.1|31481.6|31474.6|31501.6|31494.6|31476.6|31469.6|108
1698833400000|2023-11-01 10:10:00|31476.6|31469.6|31486.6|31479.6|31486.6|31479.6|31471.6|31464.6|50
1698833700000|2023-11-01 10:15:00|31484.1|31477.1|31486.6|31479.6|31494.1|31487.1|31479.1|31472.1|37
1698834000000|2023-11-01 10:20:00|31484.1|31477.1|31461.6|31454.6|31486.6|31479.6|31459.1|31452.1|97
1698834300000|2023-11-01 10:25:00|31459.1|31452.1|31486.6|31479.6|31489.1|31482.1|31459.1|31452.1|107
1698834600000|2023-11-01 10:30:00|31481.6|31474.6|31499.1|31492.1|31499.1|31492.1|31476.6|31469.6|22
1698834900000|2023-11-01 10:35:00|31501.6|31494.6|31511.6|31504.6|31511.6|31504.6|31496.6|31489.6|16
1698835200000|2023-11-01 10:40:00|31509.1|31502.1|31516.6|31509.6|31521.6|31514.6|31506.6|31499.6|72
1698835500000|2023-11-01 10:45:00|31514.1|31507.1|31504.1|31497.1|31519.1|31512.1|31501.6|31494.6|106
1698835800000|2023-11-01 10:50:00|31506.6|31499.6|31509.1|31502.1|31516.6|31509.6|31501.6|31494.6|27
1698836100000|2023-11-01 10:55:00|31511.6|31504.6|31506.6|31499.6|31516.6|31509.6|31506.6|31499.6|41
1698836400000|2023-11-01 11:00:00|31509.1|31502.1|31526.6|31519.6|31531.6|31524.6|31506.6|31499.6|56
1698836700000|2023-11-01 11:05:00|31521.6|31514.6|31501.6|31494.6|31526.6|31519.6|31501.6|31494.6|41
1698837000000|2023-11-01 11:10:00|31504.1|31497.1|31506.6|31499.6|31516.6|31509.6|31501.6|31494.6|31
1698837300000|2023-11-01 11:15:00|31509.1|31502.1|31511.6|31504.6|31511.6|31504.6|31501.6|31494.6|21
1698837600000|2023-11-01 11:20:00|31509.1|31502.1|31481.6|31474.6|31509.1|31502.1|31481.6|31474.6|87
1698837900000|2023-11-01 11:25:00|31484.1|31477.1|31491.6|31484.6|31506.6|31499.6|31484.1|31477.1|29
1698838200000|2023-11-01 11:30:00|31489.1|31482.1|31514.1|31507.1|31514.1|31507.1|31486.6|31479.6|34
1698838500000|2023-11-01 11:35:00|31516.6|31509.6|31501.6|31494.6|31521.6|31514.6|31496.6|31489.6|27
1698838800000|2023-11-01 11:40:00|31499.1|31492.1|31479.1|31472.1|31499.1|31492.1|31476.6|31469.6|39
1698839100000|2023-11-01 11:45:00|31476.6|31469.6|31469.1|31462.1|31476.6|31469.6|31466.6|31459.6|38
1698839400000|2023-11-01 11:50:00|31466.6|31459.6|31476.6|31469.6|31481.6|31474.6|31466.6|31459.6|18
1698839700000|2023-11-01 11:55:00|31481.6|31474.6|31496.6|31489.6|31501.6|31494.6|31476.6|31469.6|60
1698840000000|2023-11-01 12:00:00|31494.1|31487.1|31506.6|31499.6|31509.1|31502.1|31486.6|31479.6|134
1698840300000|2023-11-01 12:05:00|31504.1|31497.1|31506.6|31499.6|31511.6|31504.6|31491.6|31484.6|91
1698840600000|2023-11-01 12:10:00|31504.1|31497.1|31506.6|31499.6|31521.6|31514.6|31501.6|31494.6|41
1698840900000|2023-11-01 12:15:00|31521.6|31514.6|31536.6|31529.6|31541.6|31534.6|31511.6|31504.6|194
1698841200000|2023-11-01 12:20:00|31534.1|31527.1|31531.6|31524.6|31536.6|31529.6|31514.1|31507.1|55
1698841500000|2023-11-01 12:25:00|31529.1|31522.1|31531.6|31524.6|31541.6|31534.6|31516.6|31509.6|103
1698841800000|2023-11-01 12:30:00|31536.6|31529.6|31604.1|31597.1|31606.6|31599.6|31536.6|31529.6|343
1698842100000|2023-11-01 12:35:00|31601.6|31594.6|31606.6|31599.6|31611.6|31604.6|31581.6|31574.6|215
1698842400000|2023-11-01 12:40:00|31611.6|31604.6|31576.6|31569.6|31611.6|31604.6|31571.6|31564.6|178
1698842700000|2023-11-01 12:45:00|31579.1|31572.1|31591.6|31584.6|31611.6|31604.6|31571.6|31564.6|99
1698843000000|2023-11-01 12:50:00|31589.1|31582.1|31594.1|31587.1|31611.6|31604.6|31581.6|31574.6|346
1698843300000|2023-11-01 12:55:00|31591.6|31584.6|31569.1|31562.1|31594.1|31587.1|31546.6|31539.6|68
1698843600000|2023-11-01 13:00:00|31571.6|31564.6|31561.6|31554.6|31571.6|31564.6|31541.6|31534.6|63
1698843900000|2023-11-01 13:05:00|31559.1|31552.1|31576.6|31569.6|31581.6|31574.6|31559.1|31552.1|34
1698844200000|2023-11-01 13:10:00|31581.6|31574.6|31596.6|31589.6|31601.6|31594.6|31571.6|31564.6|66
1698844500000|2023-11-01 13:15:00|31594.1|31587.1|31631.6|31624.6|31631.6|31624.6|31591.6|31584.6|256
1698844800000|2023-11-01 13:20:00|31629.1|31622.1|31631.6|31624.6|31634.1|31627.1|31616.6|31609.6|70
1698845100000|2023-11-01 13:25:00|31629.1|31622.1|31636.6|31629.6|31636.6|31629.6|31621.6|31614.6|93
1698845400000|2023-11-01 13:30:00|31634.1|31627.1|31636.6|31629.6|31651.6|31644.6|31616.6|31609.6|286
1698845700000|2023-11-01 13:35:00|31639.1|31632.1|31636.6|31629.6|31671.6|31664.6|31624.1|31617.1|200
1698846000000|2023-11-01 13:40:00|31639.1|31632.1|31636.6|31629.6|31656.6|31649.6|31621.6|31614.6|112
1698846300000|2023-11-01 13:45:00|31639.1|31632.1|31671.6|31664.6|31676.6|31669.6|31634.1|31627.1|222
1698846600000|2023-11-01 13:50:00|31674.1|31667.1|31636.6|31629.6|31676.6|31669.6|31626.6|31619.6|350
1698846900000|2023-11-01 13:55:00|31631.6|31624.6|31629.1|31622.1|31641.6|31634.6|31621.6|31614.6|246
1698847200000|2023-11-01 14:00:00|31636.6|31629.6|31616.6|31609.6|31654.1|31647.1|31606.6|31599.6|622
1698847500000|2023-11-01 14:05:00|31619.1|31612.1|31621.6|31614.6|31631.6|31624.6|31576.6|31569.6|541
1698847800000|2023-11-01 14:10:00|31624.1|31617.1|31641.6|31634.6|31656.6|31649.6|31591.6|31584.6|331
1698848100000|2023-11-01 14:15:00|31644.1|31637.1|31641.6|31634.6|31651.6|31644.6|31619.1|31612.1|258
1698848400000|2023-11-01 14:20:00|31644.1|31637.1|31671.6|31664.6|31676.6|31669.6|31636.6|31629.6|480
1698848700000|2023-11-01 14:25:00|31669.1|31662.1|31696.6|31689.6|31711.6|31704.6|31654.1|31647.1|1456
1698849000000|2023-11-01 14:30:00|31699.1|31692.1|31714.1|31707.1|31716.6|31709.6|31681.6|31674.6|242
1698849300000|2023-11-01 14:35:00|31711.6|31704.6|31711.6|31704.6|31736.6|31729.6|31699.1|31692.1|123
1698849600000|2023-11-01 14:40:00|31706.6|31699.6|31716.6|31709.6|31726.6|31719.6|31701.6|31694.6|229
1698849900000|2023-11-01 14:45:00|31719.1|31712.1|31691.6|31684.6|31744.1|31737.1|31684.1|31677.1|326
1698850200000|2023-11-01 14:50:00|31689.1|31682.1|31714.1|31707.1|31734.1|31727.1|31681.6|31674.6|112
1698850500000|2023-11-01 14:55:00|31716.6|31709.6|31721.6|31714.6|31741.6|31734.6|31711.6|31704.6|142
1698850800000|2023-11-01 15:00:00|31716.6|31709.6|31741.6|31734.6|31746.6|31739.6|31716.6|31709.6|399
1698851100000|2023-11-01 15:05:00|31739.1|31732.1|31746.6|31739.6|31746.6|31739.6|31731.6|31724.6|241
1698851400000|2023-11-01 15:10:00|31744.1|31737.1|31696.6|31689.6|31746.6|31739.6|31666.6|31659.6|357
1698851700000|2023-11-01 15:15:00|31691.6|31684.6|31671.6|31664.6|31694.1|31687.1|31656.6|31649.6|214
1698852000000|2023-11-01 15:20:00|31674.1|31667.1|31656.6|31649.6|31674.1|31667.1|31646.6|31639.6|298
1698852300000|2023-11-01 15:25:00|31654.1|31647.1|31646.6|31639.6|31661.6|31654.6|31641.6|31634.6|508
1698852600000|2023-11-01 15:30:00|31641.6|31634.6|31669.1|31662.1|31671.6|31664.6|31634.1|31627.1|353
1698852900000|2023-11-01 15:35:00|31666.6|31659.6|31656.6|31649.6|31676.6|31669.6|31646.6|31639.6|126
1698853200000|2023-11-01 15:40:00|31654.1|31647.1|31686.6|31679.6|31686.6|31679.6|31651.6|31644.6|149
1698853500000|2023-11-01 15:45:00|31684.1|31677.1|31669.1|31662.1|31686.6|31679.6|31666.6|31659.6|89
1698853800000|2023-11-01 15:50:00|31666.6|31659.6|31681.6|31674.6|31686.6|31679.6|31656.6|31649.6|81
1698854100000|2023-11-01 15:55:00|31679.1|31672.1|31671.6|31664.6|31686.6|31679.6|31661.6|31654.6|230
1698854400000|2023-11-01 16:00:00|31669.1|31662.1|31666.6|31659.6|31676.6|31669.6|31646.6|31639.6|224
1698854700000|2023-11-01 16:05:00|31664.1|31657.1|31671.6|31664.6|31686.6|31679.6|31656.6|31649.6|185
1698855000000|2023-11-01 16:10:00|31674.1|31667.1|31656.6|31649.6|31686.6|31679.6|31656.6|31649.6|634
1698855300000|2023-11-01 16:15:00|31661.6|31654.6|31659.1|31652.1|31661.6|31654.6|31636.6|31629.6|267
1698855600000|2023-11-01 16:20:00|31661.6|31654.6|31656.6|31649.6|31661.6|31654.6|31646.6|31639.6|76
1698855900000|2023-11-01 16:25:00|31659.1|31652.1|31659.1|31652.1|31661.6|31654.6|31646.6|31639.6|106
1698856200000|2023-11-01 16:30:00|31656.6|31649.6|31661.6|31654.6|31671.6|31664.6|31654.1|31647.1|101
1698856500000|2023-11-01 16:35:00|31664.1|31657.1|31631.6|31624.6|31666.6|31659.6|31621.6|31614.6|161
1698856800000|2023-11-01 16:40:00|31626.6|31619.6|31636.6|31629.6|31636.6|31629.6|31611.6|31604.6|122
1698857100000|2023-11-01 16:45:00|31639.1|31632.1|31649.1|31642.1|31651.6|31644.6|31626.6|31619.6|72
1698857400000|2023-11-01 16:50:00|31646.6|31639.6|31656.6|31649.6|31656.6|31649.6|31641.6|31634.6|68
1698857700000|2023-11-01 16:55:00|31654.1|31647.1|31671.6|31664.6|31676.6|31669.6|31651.6|31644.6|178
1698858000000|2023-11-01 17:00:00|31669.1|31662.1|31661.6|31654.6|31671.6|31664.6|31656.6|31649.6|96
1698858300000|2023-11-01 17:05:00|31659.1|31652.1|31696.6|31689.6|31696.6|31689.6|31659.1|31652.1|238
1698858600000|2023-11-01 17:10:00|31701.6|31694.6|31721.6|31714.6|31721.6|31714.6|31699.1|31692.1|97
1698858900000|2023-11-01 17:15:00|31726.6|31719.6|31706.6|31699.6|31726.6|31719.6|31691.6|31684.6|83
1698859200000|2023-11-01 17:20:00|31704.1|31697.1|31676.6|31669.6|31706.6|31699.6|31671.6|31664.6|60
1698859500000|2023-11-01 17:25:00|31674.1|31667.1|31691.6|31684.6|31696.6|31689.6|31661.6|31654.6|168
1698859800000|2023-11-01 17:30:00|31689.1|31682.1|31676.6|31669.6|31694.1|31687.1|31671.6|31664.6|44
1698860100000|2023-11-01 17:35:00|31674.1|31667.1|31689.1|31682.1|31689.1|31682.1|31674.1|31667.1|63
1698860400000|2023-11-01 17:40:00|31686.6|31679.6|31701.6|31694.6|31706.6|31699.6|31681.6|31674.6|60
1698860700000|2023-11-01 17:45:00|31699.1|31692.1|31691.6|31684.6|31699.1|31692.1|31674.1|31667.1|60
1698861000000|2023-11-01 17:50:00|31689.1|31682.1|31706.6|31699.6|31711.6|31704.6|31689.1|31682.1|53
1698861300000|2023-11-01 17:55:00|31704.1|31697.1|31689.1|31682.1|31706.6|31699.6|31689.1|31682.1|64
1698861600000|2023-11-01 18:00:00|31726.6|31719.6|31696.6|31689.6|31739.1|31732.1|31684.1|31677.1|292
1698861900000|2023-11-01 18:05:00|31691.6|31684.6|31671.6|31664.6|31709.1|31702.1|31671.6|31664.6|141
1698862200000|2023-11-01 18:10:00|31674.1|31667.1|31656.6|31649.6|31686.6|31679.6|31656.6|31649.6|119
1698862500000|2023-11-01 18:15:00|31659.1|31652.1|31699.1|31692.1|31699.1|31692.1|31636.6|31629.6|369
1698862800000|2023-11-01 18:20:00|31701.6|31694.6|31701.6|31694.6|31716.6|31709.6|31689.1|31682.1|124
1698863100000|2023-11-01 18:25:00|31704.1|31697.1|31711.6|31704.6|31721.6|31714.6|31686.6|31679.6|141
1698863400000|2023-11-01 18:30:00|31714.1|31707.1|31746.6|31739.6|31756.6|31749.6|31714.1|31707.1|234
1698863700000|2023-11-01 18:35:00|31749.1|31742.1|31686.6|31679.6|31769.1|31762.1|31676.6|31669.6|469
1698864000000|2023-11-01 18:40:00|31689.1|31682.1|31684.1|31677.1|31696.6|31689.6|31621.6|31614.6|506
1698864300000|2023-11-01 18:45:00|31681.6|31674.6|31659.1|31652.1|31716.6|31709.6|31624.1|31617.1|409
1698864600000|2023-11-01 18:50:00|31656.6|31649.6|31694.1|31687.1|31721.6|31714.6|31656.6|31649.6|452
1698864900000|2023-11-01 18:55:00|31696.6|31689.6|31746.6|31739.6|31761.6|31754.6|31691.6|31684.6|184
1698865200000|2023-11-01 19:00:00|31749.1|31742.1|31771.6|31764.6|31791.6|31784.6|31746.6|31739.6|421
1698865500000|2023-11-01 19:05:00|31776.6|31769.6|31806.6|31799.6|31811.6|31804.6|31766.6|31759.6|248
1698865800000|2023-11-01 19:10:00|31804.1|31797.1|31791.6|31784.6|31829.1|31822.1|31786.6|31779.6|453
1698866100000|2023-11-01 19:15:00|31789.1|31782.1|31799.1|31792.1|31819.1|31812.1|31786.6|31779.6|172
1698866400000|2023-11-01 19:20:00|31801.6|31794.6|31831.6|31824.6|31834.1|31827.1|31791.6|31784.6|182
1698866700000|2023-11-01 19:25:00|31834.1|31827.1|31826.6|31819.6|31839.1|31832.1|31809.1|31802.1|220
1698867000000|2023-11-01 19:30:00|31824.1|31817.1|31846.6|31839.6|31854.1|31847.1|31811.6|31804.6|337
1698867300000|2023-11-01 19:35:00|31844.1|31837.1|31856.6|31849.6|31856.6|31849.6|31836.6|31829.6|176
1698867600000|2023-11-01 19:40:00|31854.1|31847.1|31854.1|31847.1|31871.6|31864.6|31846.6|31839.6|245
1698867900000|2023-11-01 19:45:00|31851.6|31844.6|31846.6|31839.6|31861.6|31854.6|31841.6|31834.6|268
1698868200000|2023-11-01 19:50:00|31841.6|31834.6|31856.6|31849.6|31856.6|31849.6|31811.6|31804.6|469
1698868500000|2023-11-01 19:55:00|31859.1|31852.1|31861.6|31854.6|31866.6|31859.6|31849.1|31842.1|827
1698868800000|2023-11-01 20:00:00|31859.1|31852.1|31881.6|31874.6|31886.6|31879.6|31854.1|31847.1|168
1698869100000|2023-11-01 20:05:00|31884.1|31877.1|31879.1|31872.1|31896.6|31889.6|31876.6|31869.6|141
1698869400000|2023-11-01 20:10:00|31881.6|31874.6|31886.6|31879.6|31891.6|31884.6|31876.6|31869.6|17
1698869700000|2023-11-01 20:15:00|31889.1|31882.1|31889.1|31882.1|31891.6|31884.6|31886.6|31879.6|19
1698870000000|2023-11-01 20:20:00|31891.6|31884.6|31896.6|31889.6|31901.6|31894.6|31891.6|31884.6|27
1698870300000|2023-11-01 20:25:00|31894.1|31887.1|31891.6|31884.6|31896.6|31889.6|31891.6|31884.6|25
1698870600000|2023-11-01 20:30:00|31894.1|31887.1|31901.6|31894.6|31901.6|31894.6|31891.6|31884.6|22
1698870900000|2023-11-01 20:35:00|31896.6|31889.6|31901.6|31894.6|31901.6|31894.6|31891.6|31884.6|19
1698871200000|2023-11-01 20:40:00|31899.1|31892.1|31901.6|31894.6|31904.1|31897.1|31899.1|31892.1|12
1698871500000|2023-11-01 20:45:00|31904.1|31897.1|31906.6|31899.6|31906.6|31899.6|31901.6|31894.6|24
1698871800000|2023-11-01 20:50:00|31909.1|31902.1|31911.6|31904.6|31911.6|31904.6|31906.6|31899.6|6
1698872100000|2023-11-01 20:55:00|31906.6|31899.6|31915.6|31900.6|31915.6|31904.6|31904.1|31893.1|32
1698872400000|2023-11-01 21:00:00|31900.6|31885.6|31920.6|31905.6|31920.6|31905.6|31900.6|31885.6|4
1698872700000|2023-11-01 21:05:00|31918.1|31903.1|31920.6|31905.6|31923.1|31908.1|31918.1|31903.1|4
1698873000000|2023-11-01 21:10:00|31923.1|31908.1|31930.8|31900.8|31930.9|31908.1|31923.1|31900.4|25805
1698873300000|2023-11-01 21:15:00|31930.7|31900.7|31932.1|31902.1|31932.5|31902.5|31930.5|31900.5|0
1698873600000|2023-11-01 21:20:00|31932.5|31902.5|31933.7|31903.7|31934.4|31904.4|31932.5|31902.5|0
1698873900000|2023-11-01 21:25:00|31933.4|31903.4|31934.3|31904.3|31935.2|31905.2|31933.4|31903.4|0
1698874200000|2023-11-01 21:30:00|31934.1|31904.1|31937.5|31907.5|31937.5|31907.5|31933.8|31903.8|0
1698874500000|2023-11-01 21:35:00|31936.6|31906.6|31936.3|31906.3|31937.4|31907.4|31934.4|31904.4|0
1698874800000|2023-11-01 21:40:00|31937|31907|31936.4|31906.4|31937|31907|31934.7|31904.7|0
1698875100000|2023-11-01 21:45:00|31935.9|31905.9|31935.4|31905.4|31936.5|31906.5|31934.2|31904.2|0
1698875400000|2023-11-01 21:50:00|31935.2|31905.2|31935.1|31905.1|31935.4|31905.4|31935.1|31905.1|0
1698875700000|2023-11-01 21:55:00|31935|31905|31935.3|31905.3|31936.2|31906.2|31934.8|31904.8|0
1698876000000|2023-11-01 22:00:00|31931|31901|31910.6|31895.6|31931|31901|31905.6|31890.6|17
1698876300000|2023-11-01 22:05:00|31913.1|31898.1|31918.1|31903.1|31918.1|31903.1|31910.6|31895.6|11
1698876600000|2023-11-01 22:10:00|31915.6|31900.6|31915.6|31900.6|31918.1|31903.1|31915.6|31900.6|7
1698876900000|2023-11-01 22:15:00|31913.1|31898.1|31920.6|31905.6|31920.6|31905.6|31913.1|31898.1|8
1698877200000|2023-11-01 22:20:00|31918.1|31903.1|31910.6|31895.6|31918.1|31903.1|31910.6|31895.6|0
1698877500000|2023-11-01 22:25:00|31903.1|31888.1|31898.1|31883.1|31905.6|31890.6|31898.1|31883.1|2
1698877800000|2023-11-01 22:30:00|31895.6|31880.6|31895.6|31880.6|31895.6|31880.6|31895.6|31880.6|7
1698878100000|2023-11-01 22:35:00|31903.1|31888.1|31903.1|31888.1|31903.1|31888.1|31903.1|31888.1|3
1698878700000|2023-11-01 22:45:00|31905.6|31890.6|31903.1|31888.1|31905.6|31890.6|31903.1|31888.1|1
1698879000000|2023-11-01 22:50:00|31898.1|31883.1|31900.6|31885.6|31900.6|31885.6|31898.1|31883.1|3
1698879300000|2023-11-01 22:55:00|31905.6|31890.6|31905.6|31890.6|31905.6|31890.6|31905.6|31890.6|5
1698879600000|2023-11-01 23:00:00|31903.1|31888.1|31920.6|31905.6|31925.6|31910.6|31900.6|31885.6|28
1698879900000|2023-11-01 23:05:00|31918.1|31903.1|31928.1|31913.1|31928.1|31913.1|31915.6|31900.6|4
1698880200000|2023-11-01 23:10:00|31925.6|31910.6|31928.1|31913.1|31928.1|31913.1|31925.6|31910.6|2
1698880500000|2023-11-01 23:15:00|31925.6|31910.6|31958.1|31943.1|31963.1|31948.1|31925.6|31910.6|199
1698880800000|2023-11-01 23:20:00|31960.6|31945.6|31938.1|31923.1|31960.6|31945.6|31915.6|31900.6|173
1698881100000|2023-11-01 23:25:00|31935.6|31920.6|31925.6|31910.6|31958.1|31943.1|31915.6|31900.6|183
1698881400000|2023-11-01 23:30:00|31928.1|31913.1|31981.6|31974.6|31991.6|31984.6|31923.1|31908.1|15803
1698881700000|2023-11-01 23:35:00|31979.1|31972.1|31981.6|31974.6|31996.6|31989.6|31976.6|31969.6|203
1698882000000|2023-11-01 23:40:00|31984.1|31977.1|32026.6|32019.6|32031.6|32024.6|31984.1|31977.1|569
1698882300000|2023-11-01 23:45:00|32041.6|32034.6|32026.6|32019.6|32051.6|32044.6|32011.6|32004.6|688
1698882600000|2023-11-01 23:50:00|32029.1|32022.1|32031.6|32024.6|32041.6|32034.6|32011.6|32004.6|332
1698882900000|2023-11-01 23:55:00|32034.1|32027.1|32056.6|32049.6|32056.6|32049.6|32031.6|32024.6|314
1698883200000|2023-11-02 00:00:00|32061.6|32054.6|32016.6|32009.6|32069.1|32062.1|32006.6|31999.6|1272
1698883500000|2023-11-02 00:05:00|32011.6|32004.6|32016.6|32009.6|32041.6|32034.6|32001.6|31994.6|615
1698883800000|2023-11-02 00:10:00|32019.1|32012.1|32011.6|32004.6|32036.6|32029.6|31996.6|31989.6|531
1698884100000|2023-11-02 00:15:00|32016.6|32009.6|32024.1|32017.1|32059.1|32052.1|32016.6|32009.6|412
1698884400000|2023-11-02 00:20:00|32026.6|32019.6|32026.6|32019.6|32034.1|32027.1|31996.6|31989.6|411
1698884700000|2023-11-02 00:25:00|32024.1|32017.1|32021.6|32014.6|32036.6|32029.6|32006.6|31999.6|223
1698885000000|2023-11-02 00:30:00|32024.1|32017.1|32054.1|32047.1|32059.1|32052.1|32006.6|31999.6|505
1698885300000|2023-11-02 00:35:00|32056.6|32049.6|32071.6|32064.6|32091.6|32084.6|32054.1|32047.1|501
1698885600000|2023-11-02 00:40:00|32074.1|32067.1|32066.6|32059.6|32081.6|32074.6|32036.6|32029.6|342
1698885900000|2023-11-02 00:45:00|32071.6|32064.6|32059.1|32052.1|32086.6|32079.6|32046.6|32039.6|257
1698886200000|2023-11-02 00:50:00|32056.6|32049.6|32056.6|32049.6|32059.1|32052.1|32021.6|32014.6|234
1698886500000|2023-11-02 00:55:00|32059.1|32052.1|32004.1|31997.1|32061.6|32054.6|31996.6|31989.6|308
1698886800000|2023-11-02 01:00:00|32001.6|31994.6|31971.6|31964.6|32016.6|32009.6|31966.6|31959.6|454
1698887100000|2023-11-02 01:05:00|31969.1|31962.1|31946.6|31939.6|31991.6|31984.6|31941.6|31934.6|343
1698887400000|2023-11-02 01:10:00|31951.6|31944.6|31961.6|31954.6|31976.6|31969.6|31949.1|31942.1|226
1698887700000|2023-11-02 01:15:00|31966.6|31959.6|31996.6|31989.6|32006.6|31999.6|31961.6|31954.6|306
1698888000000|2023-11-02 01:20:00|32001.6|31994.6|31991.6|31984.6|32001.6|31994.6|31971.6|31964.6|239
1698888300000|2023-11-02 01:25:00|31989.1|31982.1|31976.6|31969.6|32001.6|31994.6|31971.6|31964.6|241
1698888600000|2023-11-02 01:30:00|31979.1|31972.1|31961.6|31954.6|31996.6|31989.6|31961.6|31954.6|218
1698888900000|2023-11-02 01:35:00|31966.6|31959.6|31986.6|31979.6|31986.6|31979.6|31956.6|31949.6|164
1698889200000|2023-11-02 01:40:00|31991.6|31984.6|31966.6|31959.6|31991.6|31984.6|31956.6|31949.6|242
1698889500000|2023-11-02 01:45:00|31961.6|31954.6|31966.6|31959.6|31981.6|31974.6|31956.6|31949.6|199
1698889800000|2023-11-02 01:50:00|31969.1|31962.1|31996.6|31989.6|31996.6|31989.6|31966.6|31959.6|174
1698890100000|2023-11-02 01:55:00|31999.1|31992.1|32006.6|31999.6|32026.6|32019.6|31996.6|31989.6|252
1698890400000|2023-11-02 02:00:00|32009.1|32002.1|31986.6|31979.6|32021.6|32014.6|31981.6|31974.6|189
1698890700000|2023-11-02 02:05:00|31984.1|31977.1|31961.6|31954.6|31999.1|31992.1|31956.6|31949.6|187
1698891000000|2023-11-02 02:10:00|31959.1|31952.1|31976.6|31969.6|31981.6|31974.6|31956.6|31949.6|118
1698891300000|2023-11-02 02:15:00|31979.1|31972.1|32001.6|31994.6|32006.6|31999.6|31976.6|31969.6|104
1698891600000|2023-11-02 02:20:00|31999.1|31992.1|31959.1|31952.1|31999.1|31992.1|31931.6|31924.6|214
1698891900000|2023-11-02 02:25:00|31956.6|31949.6|31951.6|31944.6|31981.6|31974.6|31951.6|31944.6|130
1698892200000|2023-11-02 02:30:00|31949.1|31942.1|31956.6|31949.6|31964.1|31957.1|31946.6|31939.6|121
1698892500000|2023-11-02 02:35:00|31951.6|31944.6|31951.6|31944.6|31966.6|31959.6|31946.6|31939.6|62
1698892800000|2023-11-02 02:40:00|31954.1|31947.1|31941.6|31934.6|31956.6|31949.6|31939.1|31932.1|70
1698893100000|2023-11-02 02:45:00|31939.1|31932.1|31936.6|31929.6|31961.6|31954.6|31931.6|31924.6|79
1698893400000|2023-11-02 02:50:00|31934.1|31927.1|31949.1|31942.1|31951.6|31944.6|31931.6|31924.6|100
1698893700000|2023-11-02 02:55:00|31951.6|31944.6|31944.1|31937.1|31951.6|31944.6|31936.6|31929.6|49
1698894000000|2023-11-02 03:00:00|31941.6|31934.6|31936.6|31929.6|31944.1|31937.1|31931.6|31924.6|68
1698894300000|2023-11-02 03:05:00|31934.1|31927.1|31926.6|31919.6|31941.6|31934.6|31921.6|31914.6|109
1698894600000|2023-11-02 03:10:00|31924.1|31917.1|31911.6|31904.6|31926.6|31919.6|31896.6|31889.6|290
1698894900000|2023-11-02 03:15:00|31906.6|31899.6|31926.6|31919.6|31931.6|31924.6|31906.6|31899.6|90
1698895200000|2023-11-02 03:20:00|31929.1|31922.1|31931.6|31924.6|31936.6|31929.6|31926.6|31919.6|41
1698895500000|2023-11-02 03:25:00|31926.6|31919.6|31919.1|31912.1|31926.6|31919.6|31911.6|31904.6|218
1698895800000|2023-11-02 03:30:00|31916.6|31909.6|31916.6|31909.6|31941.6|31934.6|31909.1|31902.1|465
1698896100000|2023-11-02 03:35:00|31914.1|31907.1|31906.6|31899.6|31936.6|31929.6|31901.6|31894.6|97
1698896400000|2023-11-02 03:40:00|31909.1|31902.1|31906.6|31899.6|31936.6|31929.6|31906.6|31899.6|153
1698896700000|2023-11-02 03:45:00|31904.1|31897.1|31926.6|31919.6|31936.6|31929.6|31896.6|31889.6|220
1698897000000|2023-11-02 03:50:00|31921.6|31914.6|31946.6|31939.6|31946.6|31939.6|31921.6|31914.6|211
1698897300000|2023-11-02 03:55:00|31944.1|31937.1|31956.6|31949.6|31974.1|31967.1|31941.6|31934.6|230
1698897600000|2023-11-02 04:00:00|31951.6|31944.6|31904.1|31897.1|31956.6|31949.6|31899.1|31892.1|308
1698897900000|2023-11-02 04:05:00|31906.6|31899.6|31896.6|31889.6|31926.6|31919.6|31894.1|31887.1|123
1698898200000|2023-11-02 04:10:00|31899.1|31892.1|31911.6|31904.6|31916.6|31909.6|31876.6|31869.6|267
1698898500000|2023-11-02 04:15:00|31914.1|31907.1|31929.1|31922.1|31936.6|31929.6|31899.1|31892.1|138
1698898800000|2023-11-02 04:20:00|31931.6|31924.6|31946.6|31939.6|31951.6|31944.6|31921.6|31914.6|158
1698899100000|2023-11-02 04:25:00|31944.1|31937.1|31931.6|31924.6|31944.1|31937.1|31921.6|31914.6|79
1698899400000|2023-11-02 04:30:00|31934.1|31927.1|31946.6|31939.6|31951.6|31944.6|31934.1|31927.1|70
1698899700000|2023-11-02 04:35:00|31944.1|31937.1|31946.6|31939.6|31961.6|31954.6|31941.6|31934.6|59
1698900000000|2023-11-02 04:40:00|31944.1|31937.1|31951.6|31944.6|31951.6|31944.6|31931.6|31924.6|96
1698900300000|2023-11-02 04:45:00|31956.6|31949.6|31936.6|31929.6|31959.1|31952.1|31936.6|31929.6|104
1698900600000|2023-11-02 04:50:00|31931.6|31924.6|31921.6|31914.6|31941.6|31934.6|31916.6|31909.6|119
1698900900000|2023-11-02 04:55:00|31924.1|31917.1|31921.6|31914.6|31926.6|31919.6|31901.6|31894.6|134
1698901200000|2023-11-02 05:00:00|31919.1|31912.1|31941.6|31934.6|31946.6|31939.6|31906.6|31899.6|122
1698901500000|2023-11-02 05:05:00|31939.1|31932.1|31961.6|31954.6|31961.6|31954.6|31911.6|31904.6|202
1698901800000|2023-11-02 05:10:00|31959.1|31952.1|31971.6|31964.6|31981.6|31974.6|31956.6|31949.6|187
1698902100000|2023-11-02 05:15:00|31974.1|31967.1|31954.1|31947.1|31989.1|31982.1|31946.6|31939.6|235
1698902400000|2023-11-02 05:20:00|31951.6|31944.6|31956.6|31949.6|31966.6|31959.6|31946.6|31939.6|219
1698902700000|2023-11-02 05:25:00|31959.1|31952.1|31956.6|31949.6|31971.6|31964.6|31951.6|31944.6|113
1698903000000|2023-11-02 05:30:00|31954.1|31947.1|31971.6|31964.6|31981.6|31974.6|31951.6|31944.6|205
1698903300000|2023-11-02 05:35:00|31969.1|31962.1|31961.6|31954.6|31976.6|31969.6|31961.6|31954.6|206
1698903600000|2023-11-02 05:40:00|31964.1|31957.1|31986.6|31979.6|31986.6|31979.6|31961.6|31954.6|232
1698903900000|2023-11-02 05:45:00|31984.1|31977.1|31976.6|31969.6|31991.6|31984.6|31966.6|31959.6|193
1698904200000|2023-11-02 05:50:00|31981.6|31974.6|31971.6|31964.6|31994.1|31987.1|31971.6|31964.6|471
1698904500000|2023-11-02 05:55:00|31974.1|31967.1|31979.1|31972.1|31986.6|31979.6|31966.6|31959.6|694
1698904800000|2023-11-02 06:00:00|31976.6|31969.6|31924.1|31917.1|31984.1|31977.1|31921.6|31914.6|1033
1698905100000|2023-11-02 06:05:00|31921.6|31914.6|31936.6|31929.6|31941.6|31934.6|31921.6|31914.6|788
1698905400000|2023-11-02 06:10:00|31934.1|31927.1|31884.1|31877.1|31936.6|31929.6|31881.6|31874.6|974
1698905700000|2023-11-02 06:15:00|31881.6|31874.6|31876.6|31869.6|31886.6|31879.6|31871.6|31864.6|531
1698906000000|2023-11-02 06:20:00|31874.1|31867.1|31904.1|31897.1|31911.6|31904.6|31871.6|31864.6|461
1698906300000|2023-11-02 06:25:00|31906.6|31899.6|31909.1|31902.1|31911.6|31904.6|31901.6|31894.6|119
1698906600000|2023-11-02 06:30:00|31906.6|31899.6|31911.6|31904.6|31921.6|31914.6|31901.6|31894.6|232
1698906900000|2023-11-02 06:35:00|31909.1|31902.1|31906.6|31899.6|31911.6|31904.6|31904.1|31897.1|59
1698907200000|2023-11-02 06:40:00|31904.1|31897.1|31911.6|31904.6|31916.6|31909.6|31904.1|31897.1|25
1698907500000|2023-11-02 06:45:00|31914.1|31907.1|31921.6|31914.6|31921.6|31914.6|31911.6|31904.6|74
1698907800000|2023-11-02 06:50:00|31924.1|31917.1|31934.1|31927.1|31936.6|31929.6|31924.1|31917.1|71
1698908100000|2023-11-02 06:55:00|31936.6|31929.6|31936.6|31929.6|31941.6|31934.6|31931.6|31924.6|23
1698908400000|2023-11-02 07:00:00|31934.1|31927.1|31951.6|31944.6|31951.6|31944.6|31926.6|31919.6|155
1698908700000|2023-11-02 07:05:00|31956.6|31949.6|31951.6|31944.6|31956.6|31949.6|31949.1|31942.1|95
1698909000000|2023-11-02 07:10:00|31949.1|31942.1|31941.6|31934.6|31951.6|31944.6|31939.1|31932.1|138
1698909300000|2023-11-02 07:15:00|31951.6|31944.6|31946.6|31939.6|31951.6|31944.6|31939.1|31932.1|118
1698909600000|2023-11-02 07:20:00|31941.6|31934.6|31959.1|31952.1|31959.1|31952.1|31941.6|31934.6|115
1698909900000|2023-11-02 07:25:00|31956.6|31949.6|31931.6|31924.6|31959.1|31952.1|31931.6|31924.6|193
1698910200000|2023-11-02 07:30:00|31934.1|31927.1|31934.1|31927.1|31941.6|31934.6|31921.6|31914.6|350
1698910500000|2023-11-02 07:35:00|31931.6|31924.6|31916.6|31909.6|31939.1|31932.1|31911.6|31904.6|160
1698910800000|2023-11-02 07:40:00|31919.1|31912.1|31914.1|31907.1|31921.6|31914.6|31911.6|31904.6|84
1698911100000|2023-11-02 07:45:00|31911.6|31904.6|31931.6|31924.6|31936.6|31929.6|31906.6|31899.6|68
1698911400000|2023-11-02 07:50:00|31934.1|31927.1|31934.1|31927.1|31936.6|31929.6|31929.1|31922.1|31
1698911700000|2023-11-02 07:55:00|31936.6|31929.6|31911.6|31904.6|31949.1|31942.1|31821.6|31814.6|1834
1698912000000|2023-11-02 08:00:00|31916.6|31909.6|31926.6|31919.6|31941.6|31934.6|31896.6|31889.6|376
1698912300000|2023-11-02 08:05:00|31929.1|31922.1|31954.1|31947.1|31976.6|31969.6|31926.6|31919.6|512
1698912600000|2023-11-02 08:10:00|31956.6|31949.6|31971.6|31964.6|31976.6|31969.6|31944.1|31937.1|82
1698912900000|2023-11-02 08:15:00|31969.1|31962.1|31981.6|31974.6|31981.6|31974.6|31961.6|31954.6|54
1698913200000|2023-11-02 08:20:00|31986.6|31979.6|32021.6|32014.6|32031.6|32024.6|31984.1|31977.1|207
1698913500000|2023-11-02 08:25:00|32019.1|32012.1|32026.6|32019.6|32031.6|32024.6|32011.6|32004.6|95
1698913800000|2023-11-02 08:30:00|32029.1|32022.1|32006.6|31999.6|32029.1|32022.1|32006.6|31999.6|43
1698914100000|2023-11-02 08:35:00|32001.6|31994.6|32024.1|32017.1|32024.1|32017.1|32001.6|31994.6|64
1698914400000|2023-11-02 08:40:00|32031.6|32024.6|32021.6|32014.6|32034.1|32027.1|32011.6|32004.6|66
1698914700000|2023-11-02 08:45:00|32024.1|32017.1|32026.6|32019.6|32026.6|32019.6|32011.6|32004.6|72
1698915000000|2023-11-02 08:50:00|32029.1|32022.1|32026.6|32019.6|32031.6|32024.6|32016.6|32009.6|109
1698915300000|2023-11-02 08:55:00|32029.1|32022.1|32016.6|32009.6|32031.6|32024.6|32009.1|32002.1|70
1698915600000|2023-11-02 09:00:00|32019.1|32012.1|32026.6|32019.6|32031.6|32024.6|32016.6|32009.6|33
1698915900000|2023-11-02 09:05:00|32024.1|32017.1|32026.6|32019.6|32036.6|32029.6|32024.1|32017.1|27
1698916200000|2023-11-02 09:10:00|32021.6|32014.6|32016.6|32009.6|32034.1|32027.1|31999.1|31992.1|80
1698916500000|2023-11-02 09:15:00|32014.1|32007.1|32029.1|32022.1|32039.1|32032.1|32009.1|32002.1|17
1698916800000|2023-11-02 09:20:00|32026.6|32019.6|32021.6|32014.6|32036.6|32029.6|32021.6|32014.6|19
1698917100000|2023-11-02 09:25:00|32024.1|32017.1|32046.6|32039.6|32046.6|32039.6|32024.1|32017.1|40
1698917400000|2023-11-02 09:30:00|32044.1|32037.1|32041.6|32034.6|32051.6|32044.6|32031.6|32024.6|61
1698917700000|2023-11-02 09:35:00|32044.1|32037.1|32044.1|32037.1|32046.6|32039.6|32036.6|32029.6|26
1698918000000|2023-11-02 09:40:00|32041.6|32034.6|32036.6|32029.6|32051.6|32044.6|32026.6|32019.6|148
1698918300000|2023-11-02 09:45:00|32044.1|32037.1|32054.1|32047.1|32056.6|32049.6|32041.6|32034.6|61
1698918600000|2023-11-02 09:50:00|32056.6|32049.6|32044.1|32037.1|32056.6|32049.6|32031.6|32024.6|37
1698918900000|2023-11-02 09:55:00|32041.6|32034.6|32036.6|32029.6|32051.6|32044.6|32034.1|32027.1|16
1698919200000|2023-11-02 10:00:00|32039.1|32032.1|32021.6|32014.6|32044.1|32037.1|32019.1|32012.1|126
1698919500000|2023-11-02 10:05:00|32019.1|32012.1|32021.6|32014.6|32026.6|32019.6|32011.6|32004.6|59
1698919800000|2023-11-02 10:10:00|32019.1|32012.1|32009.1|32002.1|32026.6|32019.6|32009.1|32002.1|60
1698920100000|2023-11-02 10:15:00|32011.6|32004.6|32026.6|32019.6|32031.6|32024.6|32009.1|32002.1|18
1698920400000|2023-11-02 10:20:00|32024.1|32017.1|32034.1|32027.1|32036.6|32029.6|32016.6|32009.6|29
1698920700000|2023-11-02 10:25:00|32036.6|32029.6|32021.6|32014.6|32036.6|32029.6|32006.6|31999.6|77
1698921000000|2023-11-02 10:30:00|32016.6|32009.6|32011.6|32004.6|32029.1|32022.1|32009.1|32002.1|103
1698921300000|2023-11-02 10:35:00|32009.1|32002.1|32011.6|32004.6|32011.6|32004.6|31996.6|31989.6|66
1698921600000|2023-11-02 10:40:00|32014.1|32007.1|32026.6|32019.6|32031.6|32024.6|32009.1|32002.1|23
1698921900000|2023-11-02 10:45:00|32024.1|32017.1|32029.1|32022.1|32031.6|32024.6|32019.1|32012.1|27
1698922200000|2023-11-02 10:50:00|32026.6|32019.6|32029.1|32022.1|32034.1|32027.1|32021.6|32014.6|21
1698922500000|2023-11-02 10:55:00|32031.6|32024.6|32039.1|32032.1|32046.6|32039.6|32031.6|32024.6|17
1698922800000|2023-11-02 11:00:00|32036.6|32029.6|32046.6|32039.6|32046.6|32039.6|32029.1|32022.1|7
1698923100000|2023-11-02 11:05:00|32044.1|32037.1|32041.6|32034.6|32049.1|32042.1|32021.6|32014.6|62
1698923400000|2023-11-02 11:10:00|32039.1|32032.1|32041.6|32034.6|32041.6|32034.6|32026.6|32019.6|16
1698923700000|2023-11-02 11:15:00|32039.1|32032.1|32041.6|32034.6|32051.6|32044.6|32036.6|32029.6|69
1698924000000|2023-11-02 11:20:00|32039.1|32032.1|32041.6|32034.6|32046.6|32039.6|32036.6|32029.6|13
1698924300000|2023-11-02 11:25:00|32044.1|32037.1|32046.6|32039.6|32051.6|32044.6|32041.6|32034.6|24
1698924600000|2023-11-02 11:30:00|32049.1|32042.1|32049.1|32042.1|32051.6|32044.6|32026.6|32019.6|31
1698924900000|2023-11-02 11:35:00|32051.6|32044.6|32041.6|32034.6|32056.6|32049.6|32039.1|32032.1|22
1698925200000|2023-11-02 11:40:00|32039.1|32032.1|32051.6|32044.6|32051.6|32044.6|32036.6|32029.6|16
1698925500000|2023-11-02 11:45:00|32054.1|32047.1|32051.6|32044.6|32061.6|32054.6|32049.1|32042.1|24
1698925800000|2023-11-02 11:50:00|32054.1|32047.1|32056.6|32049.6|32061.6|32054.6|32044.1|32037.1|52
1698926100000|2023-11-02 11:55:00|32059.1|32052.1|32049.1|32042.1|32059.1|32052.1|32046.6|32039.6|32
1698926400000|2023-11-02 12:00:00|32051.6|32044.6|32049.1|32042.1|32056.6|32049.6|32041.6|32034.6|118
1698926700000|2023-11-02 12:05:00|32046.6|32039.6|32081.6|32074.6|32081.6|32074.6|32046.6|32039.6|108
1698927000000|2023-11-02 12:10:00|32079.1|32072.1|32096.6|32089.6|32106.6|32099.6|32076.6|32069.6|174
1698927300000|2023-11-02 12:15:00|32099.1|32092.1|32096.6|32089.6|32109.1|32102.1|32091.6|32084.6|73
1698927600000|2023-11-02 12:20:00|32094.1|32087.1|32099.1|32092.1|32109.1|32102.1|32081.6|32074.6|458
1698927900000|2023-11-02 12:25:00|32101.6|32094.6|32089.1|32082.1|32101.6|32094.6|32076.6|32069.6|47
1698928200000|2023-11-02 12:30:00|32091.6|32084.6|32101.6|32094.6|32106.6|32099.6|32071.6|32064.6|158
1698928500000|2023-11-02 12:35:00|32104.1|32097.1|32111.6|32104.6|32119.1|32112.1|32091.6|32084.6|131
1698928800000|2023-11-02 12:40:00|32109.1|32102.1|32106.6|32099.6|32111.6|32104.6|32091.6|32084.6|86
1698929100000|2023-11-02 12:45:00|32104.1|32097.1|32111.6|32104.6|32119.1|32112.1|32094.1|32087.1|51
1698929400000|2023-11-02 12:50:00|32114.1|32107.1|32121.6|32114.6|32126.6|32119.6|32109.1|32102.1|50
1698929700000|2023-11-02 12:55:00|32124.1|32117.1|32121.6|32114.6|32126.6|32119.6|32116.6|32109.6|257
1698930000000|2023-11-02 13:00:00|32124.1|32117.1|32116.6|32109.6|32124.1|32117.1|32111.6|32104.6|198
1698930300000|2023-11-02 13:05:00|32119.1|32112.1|32096.6|32089.6|32121.6|32114.6|32091.6|32084.6|46
1698930600000|2023-11-02 13:10:00|32101.6|32094.6|32109.1|32102.1|32109.1|32102.1|32094.1|32087.1|125
1698930900000|2023-11-02 13:15:00|32106.6|32099.6|32096.6|32089.6|32109.1|32102.1|32094.1|32087.1|94
1698931200000|2023-11-02 13:20:00|32094.1|32087.1|32126.6|32119.6|32126.6|32119.6|32086.6|32079.6|158
1698931500000|2023-11-02 13:25:00|32121.6|32114.6|32114.1|32107.1|32126.6|32119.6|32109.1|32102.1|129
1698931800000|2023-11-02 13:30:00|32116.6|32109.6|32126.6|32119.6|32136.6|32129.6|32101.6|32094.6|267
1698932100000|2023-11-02 13:35:00|32124.1|32117.1|32154.1|32147.1|32154.1|32147.1|32116.6|32109.6|157
1698932400000|2023-11-02 13:40:00|32156.6|32149.6|32111.6|32104.6|32161.6|32154.6|32091.6|32084.6|571
1698932700000|2023-11-02 13:45:00|32109.1|32102.1|32099.1|32092.1|32114.1|32107.1|32071.6|32064.6|235
1698933000000|2023-11-02 13:50:00|32101.6|32094.6|32131.6|32124.6|32156.6|32149.6|32101.6|32094.6|332
1698933300000|2023-11-02 13:55:00|32136.6|32129.6|32129.1|32122.1|32146.6|32139.6|32126.6|32119.6|83
1698933600000|2023-11-02 14:00:00|32131.6|32124.6|32136.6|32129.6|32144.1|32137.1|32109.1|32102.1|166
1698933900000|2023-11-02 14:05:00|32139.1|32132.1|32094.1|32087.1|32144.1|32137.1|32091.6|32084.6|238
1698934200000|2023-11-02 14:10:00|32091.6|32084.6|32076.6|32069.6|32104.1|32097.1|32061.6|32054.6|188
1698934500000|2023-11-02 14:15:00|32081.6|32074.6|32111.6|32104.6|32116.6|32109.6|32069.1|32062.1|108
1698934800000|2023-11-02 14:20:00|32114.1|32107.1|32121.6|32114.6|32134.1|32127.1|32111.6|32104.6|129
1698935100000|2023-11-02 14:25:00|32119.1|32112.1|32171.6|32164.6|32176.6|32169.6|32116.6|32109.6|393
1698935400000|2023-11-02 14:30:00|32169.1|32162.1|32176.6|32169.6|32181.6|32174.6|32154.1|32147.1|216
1698935700000|2023-11-02 14:35:00|32174.1|32167.1|32181.6|32174.6|32181.6|32174.6|32161.6|32154.6|142
1698936000000|2023-11-02 14:40:00|32176.6|32169.6|32186.6|32179.6|32191.6|32184.6|32174.1|32167.1|110
1698936300000|2023-11-02 14:45:00|32181.6|32174.6|32191.6|32184.6|32196.6|32189.6|32181.6|32174.6|145
1698936600000|2023-11-02 14:50:00|32194.1|32187.1|32186.6|32179.6|32201.6|32194.6|32184.1|32177.1|104
1698936900000|2023-11-02 14:55:00|32189.1|32182.1|32201.6|32194.6|32201.6|32194.6|32186.6|32179.6|93
1698937200000|2023-11-02 15:00:00|32206.6|32199.6|32211.6|32204.6|32216.6|32209.6|32186.6|32179.6|205
1698937500000|2023-11-02 15:05:00|32216.6|32209.6|32229.1|32222.1|32236.6|32229.6|32206.6|32199.6|348
1698937800000|2023-11-02 15:10:00|32226.6|32219.6|32201.6|32194.6|32231.6|32224.6|32201.6|32194.6|117
1698938100000|2023-11-02 15:15:00|32204.1|32197.1|32221.6|32214.6|32226.6|32219.6|32189.1|32182.1|435
1698938400000|2023-11-02 15:20:00|32224.1|32217.1|32231.6|32224.6|32231.6|32224.6|32216.6|32209.6|94
1698938700000|2023-11-02 15:25:00|32229.1|32222.1|32204.1|32197.1|32236.6|32229.6|32196.6|32189.6|312
1698939000000|2023-11-02 15:30:00|32206.6|32199.6|32219.1|32212.1|32221.6|32214.6|32196.6|32189.6|156
1698939300000|2023-11-02 15:35:00|32221.6|32214.6|32221.6|32214.6|32231.6|32224.6|32216.6|32209.6|191
1698939600000|2023-11-02 15:40:00|32226.6|32219.6|32241.6|32234.6|32241.6|32234.6|32221.6|32214.6|297
1698939900000|2023-11-02 15:45:00|32244.1|32237.1|32221.6|32214.6|32246.6|32239.6|32221.6|32214.6|83
1698940200000|2023-11-02 15:50:00|32224.1|32217.1|32221.6|32214.6|32239.1|32232.1|32216.6|32209.6|82
1698940500000|2023-11-02 15:55:00|32219.1|32212.1|32206.6|32199.6|32221.6|32214.6|32201.6|32194.6|80
1698940800000|2023-11-02 16:00:00|32201.6|32194.6|32196.6|32189.6|32216.6|32209.6|32186.6|32179.6|133
1698941100000|2023-11-02 16:05:00|32199.1|32192.1|32186.6|32179.6|32201.6|32194.6|32181.6|32174.6|111
1698941400000|2023-11-02 16:10:00|32184.1|32177.1|32196.6|32189.6|32206.6|32199.6|32176.6|32169.6|140
1698941700000|2023-11-02 16:15:00|32194.1|32187.1|32206.6|32199.6|32206.6|32199.6|32184.1|32177.1|49
1698942000000|2023-11-02 16:20:00|32204.1|32197.1|32201.6|32194.6|32206.6|32199.6|32191.6|32184.6|120
1698942300000|2023-11-02 16:25:00|32199.1|32192.1|32206.6|32199.6|32211.6|32204.6|32184.1|32177.1|136
1698942600000|2023-11-02 16:30:00|32209.1|32202.1|32226.6|32219.6|32231.6|32224.6|32196.6|32189.6|250
1698942900000|2023-11-02 16:35:00|32224.1|32217.1|32231.6|32224.6|32234.1|32227.1|32201.6|32194.6|188
1698943200000|2023-11-02 16:40:00|32234.1|32227.1|32231.6|32224.6|32241.6|32234.6|32229.1|32222.1|150
1698943500000|2023-11-02 16:45:00|32229.1|32222.1|32234.1|32227.1|32241.6|32234.6|32226.6|32219.6|201
1698943800000|2023-11-02 16:50:00|32231.6|32224.6|32234.1|32227.1|32239.1|32232.1|32226.6|32219.6|79
1698944100000|2023-11-02 16:55:00|32236.6|32229.6|32246.6|32239.6|32246.6|32239.6|32226.6|32219.6|231
1698944400000|2023-11-02 17:00:00|32244.1|32237.1|32231.6|32224.6|32246.6|32239.6|32216.6|32209.6|161
1698944700000|2023-11-02 17:05:00|32236.6|32229.6|32256.6|32249.6|32256.6|32249.6|32234.1|32227.1|46
1698945000000|2023-11-02 17:10:00|32254.1|32247.1|32261.6|32254.6|32264.1|32257.1|32249.1|32242.1|40
1698945300000|2023-11-02 17:15:00|32264.1|32257.1|32261.6|32254.6|32266.6|32259.6|32256.6|32249.6|58
1698945600000|2023-11-02 17:20:00|32264.1|32257.1|32269.1|32262.1|32271.6|32264.6|32261.6|32254.6|46
1698945900000|2023-11-02 17:25:00|32266.6|32259.6|32271.6|32264.6|32276.6|32269.6|32256.6|32249.6|55
1698946200000|2023-11-02 17:30:00|32274.1|32267.1|32286.6|32279.6|32289.1|32282.1|32271.6|32264.6|109
1698946500000|2023-11-02 17:35:00|32284.1|32277.1|32284.1|32277.1|32286.6|32279.6|32266.6|32259.6|70
1698946800000|2023-11-02 17:40:00|32281.6|32274.6|32291.6|32284.6|32294.1|32287.1|32276.6|32269.6|64
1698947100000|2023-11-02 17:45:00|32294.1|32287.1|32296.6|32289.6|32301.6|32294.6|32291.6|32284.6|142
1698947400000|2023-11-02 17:50:00|32294.1|32287.1|32311.6|32304.6|32311.6|32304.6|32291.6|32284.6|86
1698947700000|2023-11-02 17:55:00|32314.1|32307.1|32321.6|32314.6|32331.6|32324.6|32311.6|32304.6|286
1698948000000|2023-11-02 18:00:00|32324.1|32317.1|32314.1|32307.1|32324.1|32317.1|32306.6|32299.6|99
1698948300000|2023-11-02 18:05:00|32311.6|32304.6|32306.6|32299.6|32316.6|32309.6|32304.1|32297.1|80
1698948600000|2023-11-02 18:10:00|32309.1|32302.1|32311.6|32304.6|32311.6|32304.6|32296.6|32289.6|186
1698948900000|2023-11-02 18:15:00|32309.1|32302.1|32321.6|32314.6|32321.6|32314.6|32306.6|32299.6|91
1698949200000|2023-11-02 18:20:00|32319.1|32312.1|32321.6|32314.6|32321.6|32314.6|32311.6|32304.6|105
1698949500000|2023-11-02 18:25:00|32319.1|32312.1|32326.6|32319.6|32331.6|32324.6|32316.6|32309.6|55
1698949800000|2023-11-02 18:30:00|32329.1|32322.1|32321.6|32314.6|32331.6|32324.6|32316.6|32309.6|28
1698950100000|2023-11-02 18:35:00|32324.1|32317.1|32331.6|32324.6|32336.6|32329.6|32321.6|32314.6|71
1698950400000|2023-11-02 18:40:00|32329.1|32322.1|32331.6|32324.6|32341.6|32334.6|32326.6|32319.6|54
1698950700000|2023-11-02 18:45:00|32334.1|32327.1|32316.6|32309.6|32341.6|32334.6|32311.6|32304.6|153
1698951000000|2023-11-02 18:50:00|32319.1|32312.1|32336.6|32329.6|32336.6|32329.6|32311.6|32304.6|94
1698951300000|2023-11-02 18:55:00|32334.1|32327.1|32339.1|32332.1|32341.6|32334.6|32319.1|32312.1|53
1698951600000|2023-11-02 19:00:00|32336.6|32329.6|32319.1|32312.1|32336.6|32329.6|32311.6|32304.6|158
1698951900000|2023-11-02 19:05:00|32321.6|32314.6|32326.6|32319.6|32331.6|32324.6|32316.6|32309.6|89
1698952200000|2023-11-02 19:10:00|32321.6|32314.6|32331.6|32324.6|32334.1|32327.1|32316.6|32309.6|258
1698952500000|2023-11-02 19:15:00|32326.6|32319.6|32329.1|32322.1|32341.6|32334.6|32326.6|32319.6|117
1698952800000|2023-11-02 19:20:00|32331.6|32324.6|32331.6|32324.6|32341.6|32334.6|32326.6|32319.6|120
1698953100000|2023-11-02 19:25:00|32336.6|32329.6|32331.6|32324.6|32336.6|32329.6|32326.6|32319.6|113
1698953400000|2023-11-02 19:30:00|32326.6|32319.6|32336.6|32329.6|32336.6|32329.6|32321.6|32314.6|121
1698953700000|2023-11-02 19:35:00|32341.6|32334.6|32346.6|32339.6|32351.6|32344.6|32336.6|32329.6|125
1698954000000|2023-11-02 19:40:00|32344.1|32337.1|32336.6|32329.6|32344.1|32337.1|32329.1|32322.1|98
1698954300000|2023-11-02 19:45:00|32331.6|32324.6|32326.6|32319.6|32331.6|32324.6|32326.6|32319.6|209
1698954600000|2023-11-02 19:50:00|32324.1|32317.1|32321.6|32314.6|32331.6|32324.6|32321.6|32314.6|305
1698954900000|2023-11-02 19:55:00|32316.6|32309.6|32311.6|32304.6|32321.6|32314.6|32291.6|32284.6|716
1698955200000|2023-11-02 20:00:00|32309.1|32302.1|32299.1|32292.1|32314.1|32307.1|32299.1|32292.1|140
1698955500000|2023-11-02 20:05:00|32301.6|32294.6|32311.6|32304.6|32311.6|32304.6|32299.1|32292.1|58
1698955800000|2023-11-02 20:10:00|32309.1|32302.1|32301.6|32294.6|32311.6|32304.6|32296.6|32289.6|28
1698956100000|2023-11-02 20:15:00|32304.1|32297.1|32301.6|32294.6|32309.1|32302.1|32301.6|32294.6|52
1698956400000|2023-11-02 20:20:00|32304.1|32297.1|32296.6|32289.6|32306.6|32299.6|32296.6|32289.6|19
1698956700000|2023-11-02 20:25:00|32299.1|32292.1|32311.6|32304.6|32311.6|32304.6|32294.1|32287.1|30
1698957000000|2023-11-02 20:30:00|32301.6|32294.6|32294.1|32287.1|32324.1|32317.1|32276.6|32269.6|216
1698957300000|2023-11-02 20:35:00|32291.6|32284.6|32306.6|32299.6|32316.6|32309.6|32291.6|32284.6|205
1698957600000|2023-11-02 20:40:00|32309.1|32302.1|32324.1|32317.1|32324.1|32317.1|32306.6|32299.6|57
1698957900000|2023-11-02 20:45:00|32321.6|32314.6|32321.6|32314.6|32326.6|32319.6|32319.1|32312.1|19
1698958200000|2023-11-02 20:50:00|32324.1|32317.1|32326.6|32319.6|32331.6|32324.6|32321.6|32314.6|82
1698958500000|2023-11-02 20:55:00|32324.1|32317.1|32335.6|32320.6|32340.6|32325.6|32321.6|32314.6|31
1698958800000|2023-11-02 21:00:00|32330.6|32315.6|32323.1|32308.1|32333.1|32318.1|32323.1|32308.1|1
1698959100000|2023-11-02 21:05:00|32325.6|32310.6|32323.1|32308.1|32325.6|32310.6|32318.1|32303.1|2
1698959400000|2023-11-02 21:10:00|32318.1|32303.1|32327.7|32297.7|32327.9|32310.6|32318.1|32297.7|21618
1698959700000|2023-11-02 21:15:00|32327.5|32297.5|32325.2|32295.2|32329.6|32299.6|32324|32294|0
1698960000000|2023-11-02 21:20:00|32325.3|32295.3|32311.8|32281.8|32330.9|32300.9|32311.8|32281.8|0
1698960300000|2023-11-02 21:25:00|32310|32280|32316.2|32286.2|32318|32288|32305.4|32275.4|0
1698960600000|2023-11-02 21:30:00|32315.7|32285.7|32311|32281|32315.7|32285.7|32309.5|32279.5|0
1698960900000|2023-11-02 21:35:00|32311.1|32281.1|32309.9|32279.9|32311.3|32281.3|32308.1|32278.1|0
1698961200000|2023-11-02 21:40:00|32308.6|32278.6|32308.3|32278.3|32309.7|32279.7|32306.1|32276.1|0
1698961500000|2023-11-02 21:45:00|32308.4|32278.4|32305.7|32275.7|32308.4|32278.4|32304.9|32274.9|0
1698961800000|2023-11-02 21:50:00|32304.9|32274.9|32303.5|32273.5|32304.9|32274.9|32302.5|32272.5|0
1698962100000|2023-11-02 21:55:00|32303.3|32273.3|32298.9|32268.9|32303.6|32273.6|32298.7|32268.7|0
1698962400000|2023-11-02 22:00:00|32288.2|32258.2|32300.6|32285.6|32307.1|32288.1|32288.2|32258.2|7
1698962700000|2023-11-02 22:05:00|||||||||2
1698963000000|2023-11-02 22:10:00|32303.1|32288.1|32305.6|32290.6|32305.6|32290.6|32303.1|32288.1|3
1698963300000|2023-11-02 22:15:00|32303.1|32288.1|32303.1|32288.1|32303.1|32288.1|32303.1|32288.1|2
1698963600000|2023-11-02 22:20:00|32305.6|32290.6|32300.6|32285.6|32305.6|32290.6|32300.6|32285.6|3
1698963900000|2023-11-02 22:25:00|32305.6|32290.6|32305.6|32290.6|32305.6|32290.6|32305.6|32290.6|4
1698964200000|2023-11-02 22:30:00|32300.6|32285.6|32298.1|32283.1|32300.6|32285.6|32298.1|32283.1|5
1698964500000|2023-11-02 22:35:00|32295.6|32280.6|32303.1|32288.1|32303.1|32288.1|32295.6|32280.6|5
1698964800000|2023-11-02 22:40:00|32300.6|32285.6|32298.1|32283.1|32300.6|32285.6|32298.1|32283.1|0
1698965100000|2023-11-02 22:45:00|32295.6|32280.6|32285.6|32270.6|32295.6|32280.6|32285.6|32270.6|9
1698965400000|2023-11-02 22:50:00|32283.1|32268.1|32290.6|32275.6|32293.1|32278.1|32283.1|32268.1|16
1698965700000|2023-11-02 22:55:00|32293.1|32278.1|32288.1|32273.1|32293.1|32278.1|32288.1|32273.1|1
1698966000000|2023-11-02 23:00:00|32290.6|32275.6|32283.1|32268.1|32293.1|32278.1|32283.1|32268.1|3
1698966300000|2023-11-02 23:05:00|32285.6|32270.6|32278.1|32263.1|32285.6|32270.6|32278.1|32263.1|0
1698966600000|2023-11-02 23:10:00|32280.6|32265.6|32275.6|32260.6|32280.6|32265.6|32275.6|32260.6|2
1698966900000|2023-11-02 23:15:00|32278.1|32263.1|32280.6|32265.6|32280.6|32265.6|32278.1|32263.1|5
1698967200000|2023-11-02 23:20:00|||||||||1
1698967500000|2023-11-02 23:25:00|32278.1|32263.1|32275.6|32260.6|32278.1|32263.1|32275.6|32260.6|13
1698967800000|2023-11-02 23:30:00|32270.6|32255.6|32261.6|32254.6|32271.6|32264.6|32256.6|32245.6|13221
1698968100000|2023-11-02 23:35:00|32259.1|32252.1|32249.1|32242.1|32261.6|32254.6|32231.6|32224.6|76
1698968400000|2023-11-02 23:40:00|32251.6|32244.6|32296.6|32289.6|32296.6|32289.6|32251.6|32244.6|117
1698968700000|2023-11-02 23:45:00|32294.1|32287.1|32306.6|32299.6|32306.6|32299.6|32289.1|32282.1|145
1698969000000|2023-11-02 23:50:00|32301.6|32294.6|32326.6|32319.6|32326.6|32319.6|32301.6|32294.6|159
1698969300000|2023-11-02 23:55:00|32321.6|32314.6|32294.1|32287.1|32326.6|32319.6|32291.6|32284.6|158
1698969600000|2023-11-03 00:00:00|32296.6|32289.6|32296.6|32289.6|32324.1|32317.1|32296.6|32289.6|83
1698969900000|2023-11-03 00:05:00|32299.1|32292.1|32281.6|32274.6|32316.6|32309.6|32281.6|32274.6|113
1698970200000|2023-11-03 00:10:00|32284.1|32277.1|32326.6|32319.6|32326.6|32319.6|32284.1|32277.1|64
1698970500000|2023-11-03 00:15:00|32324.1|32317.1|32301.6|32294.6|32331.6|32324.6|32301.6|32294.6|103
1698970800000|2023-11-03 00:20:00|32304.1|32297.1|32306.6|32299.6|32309.1|32302.1|32301.6|32294.6|12
1698971100000|2023-11-03 00:25:00|32301.6|32294.6|32301.6|32294.6|32309.1|32302.1|32296.6|32289.6|37
1698971400000|2023-11-03 00:30:00|32299.1|32292.1|32319.1|32312.1|32321.6|32314.6|32296.6|32289.6|62
1698971700000|2023-11-03 00:35:00|32316.6|32309.6|32331.6|32324.6|32331.6|32324.6|32316.6|32309.6|43
1698972000000|2023-11-03 00:40:00|32334.1|32327.1|32341.6|32334.6|32341.6|32334.6|32331.6|32324.6|95
1698972300000|2023-11-03 00:45:00|32344.1|32337.1|32346.6|32339.6|32349.1|32342.1|32341.6|32334.6|79
1698972600000|2023-11-03 00:50:00|32344.1|32337.1|32349.1|32342.1|32349.1|32342.1|32341.6|32334.6|66
1698972900000|2023-11-03 00:55:00|32346.6|32339.6|32374.1|32367.1|32376.6|32369.6|32336.6|32329.6|129
1698973200000|2023-11-03 01:00:00|32371.6|32364.6|32414.1|32407.1|32421.6|32414.6|32366.6|32359.6|260
1698973500000|2023-11-03 01:05:00|32416.6|32409.6|32421.6|32414.6|32441.6|32434.6|32401.6|32394.6|256
1698973800000|2023-11-03 01:10:00|32424.1|32417.1|32421.6|32414.6|32444.1|32437.1|32421.6|32414.6|132
1698974100000|2023-11-03 01:15:00|32424.1|32417.1|32416.6|32409.6|32429.1|32422.1|32409.1|32402.1|134
1698974400000|2023-11-03 01:20:00|32414.1|32407.1|32411.6|32404.6|32416.6|32409.6|32411.6|32404.6|23
1698974700000|2023-11-03 01:25:00|32409.1|32402.1|32391.6|32384.6|32409.1|32402.1|32391.6|32384.6|112
1698975000000|2023-11-03 01:30:00|32389.1|32382.1|32406.6|32399.6|32406.6|32399.6|32386.6|32379.6|74
1698975300000|2023-11-03 01:35:00|32409.1|32402.1|32411.6|32404.6|32439.1|32432.1|32406.6|32399.6|60
1698975600000|2023-11-03 01:40:00|32409.1|32402.1|32411.6|32404.6|32431.6|32424.6|32404.1|32397.1|64
1698975900000|2023-11-03 01:45:00|32406.6|32399.6|32401.6|32394.6|32421.6|32414.6|32396.6|32389.6|84
1698976200000|2023-11-03 01:50:00|32399.1|32392.1|32404.1|32397.1|32411.6|32404.6|32396.6|32389.6|80
1698976500000|2023-11-03 01:55:00|32406.6|32399.6|32406.6|32399.6|32416.6|32409.6|32401.6|32394.6|50
1698976800000|2023-11-03 02:00:00|32411.6|32404.6|32396.6|32389.6|32411.6|32404.6|32391.6|32384.6|39
1698977100000|2023-11-03 02:05:00|32394.1|32387.1|32411.6|32404.6|32416.6|32409.6|32391.6|32384.6|64
1698977400000|2023-11-03 02:10:00|32409.1|32402.1|32419.1|32412.1|32419.1|32412.1|32406.6|32399.6|19
1698977700000|2023-11-03 02:15:00|32416.6|32409.6|32396.6|32389.6|32419.1|32412.1|32396.6|32389.6|41
1698978000000|2023-11-03 02:20:00|32399.1|32392.1|32416.6|32409.6|32416.6|32409.6|32399.1|32392.1|48
1698978300000|2023-11-03 02:25:00|||||||||8
1698978600000|2023-11-03 02:30:00|32419.1|32412.1|32416.6|32409.6|32431.6|32424.6|32416.6|32409.6|139
1698978900000|2023-11-03 02:35:00|32414.1|32407.1|32416.6|32409.6|32416.6|32409.6|32411.6|32404.6|32
1698979200000|2023-11-03 02:40:00|32411.6|32404.6|32406.6|32399.6|32416.6|32409.6|32406.6|32399.6|26
1698979500000|2023-11-03 02:45:00|32409.1|32402.1|32406.6|32399.6|32411.6|32404.6|32406.6|32399.6|15
1698979800000|2023-11-03 02:50:00|32409.1|32402.1|32416.6|32409.6|32416.6|32409.6|32409.1|32402.1|8
1698980100000|2023-11-03 02:55:00|32411.6|32404.6|32421.6|32414.6|32421.6|32414.6|32411.6|32404.6|52
1698980400000|2023-11-03 03:00:00|32426.6|32419.6|32416.6|32409.6|32426.6|32419.6|32416.6|32409.6|21
1698980700000|2023-11-03 03:05:00|32414.1|32407.1|32406.6|32399.6|32414.1|32407.1|32406.6|32399.6|13
1698981000000|2023-11-03 03:10:00|32401.6|32394.6|32396.6|32389.6|32401.6|32394.6|32394.1|32387.1|12
1698981300000|2023-11-03 03:15:00|32394.1|32387.1|32391.6|32384.6|32399.1|32392.1|32391.6|32384.6|89
1698981600000|2023-11-03 03:20:00|32396.6|32389.6|32391.6|32384.6|32396.6|32389.6|32391.6|32384.6|60
1698981900000|2023-11-03 03:25:00|32389.1|32382.1|32386.6|32379.6|32389.1|32382.1|32386.6|32379.6|15
1698982200000|2023-11-03 03:30:00|32381.6|32374.6|32371.6|32364.6|32381.6|32374.6|32369.1|32362.1|84
1698982500000|2023-11-03 03:35:00|32381.6|32374.6|32366.6|32359.6|32381.6|32374.6|32366.6|32359.6|68
1698982800000|2023-11-03 03:40:00|32369.1|32362.1|32371.6|32364.6|32376.6|32369.6|32369.1|32362.1|39
1698983100000|2023-11-03 03:45:00|32376.6|32369.6|32381.6|32374.6|32381.6|32374.6|32376.6|32369.6|20
1698983400000|2023-11-03 03:50:00|32379.1|32372.1|32376.6|32369.6|32381.6|32374.6|32376.6|32369.6|24
1698983700000|2023-11-03 03:55:00|32374.1|32367.1|32366.6|32359.6|32376.6|32369.6|32366.6|32359.6|13
1698984000000|2023-11-03 04:00:00|32369.1|32362.1|32371.6|32364.6|32371.6|32364.6|32369.1|32362.1|26
1698984300000|2023-11-03 04:05:00|32374.1|32367.1|32376.6|32369.6|32379.1|32372.1|32374.1|32367.1|2
1698984600000|2023-11-03 04:10:00|32381.6|32374.6|32381.6|32374.6|32381.6|32374.6|32381.6|32374.6|8
1698984900000|2023-11-03 04:15:00|32384.1|32377.1|32386.6|32379.6|32386.6|32379.6|32384.1|32377.1|8
1698985200000|2023-11-03 04:20:00|32389.1|32382.1|32391.6|32384.6|32391.6|32384.6|32389.1|32382.1|10
1698985500000|2023-11-03 04:25:00|||||||||1
1698985800000|2023-11-03 04:30:00|32386.6|32379.6|32381.6|32374.6|32386.6|32379.6|32381.6|32374.6|34
1698986100000|2023-11-03 04:35:00|||||||||4
1698986400000|2023-11-03 04:40:00|32386.6|32379.6|32386.6|32379.6|32386.6|32379.6|32386.6|32379.6|31
1698986700000|2023-11-03 04:45:00|32389.1|32382.1|32386.6|32379.6|32391.6|32384.6|32386.6|32379.6|28
1698987000000|2023-11-03 04:50:00|32381.6|32374.6|32386.6|32379.6|32391.6|32384.6|32381.6|32374.6|81
1698987300000|2023-11-03 04:55:00|||||||||6
1698987600000|2023-11-03 05:00:00|32384.1|32377.1|32386.6|32379.6|32386.6|32379.6|32384.1|32377.1|17
1698987900000|2023-11-03 05:05:00|32389.1|32382.1|32396.6|32389.6|32396.6|32389.6|32389.1|32382.1|15
1698988200000|2023-11-03 05:10:00|32399.1|32392.1|32401.6|32394.6|32401.6|32394.6|32399.1|32392.1|25
1698988500000|2023-11-03 05:15:00|32404.1|32397.1|32401.6|32394.6|32406.6|32399.6|32401.6|32394.6|36
1698988800000|2023-11-03 05:20:00|32396.6|32389.6|32396.6|32389.6|32396.6|32389.6|32396.6|32389.6|20
1698989100000|2023-11-03 05:25:00|32399.1|32392.1|32401.6|32394.6|32401.6|32394.6|32399.1|32392.1|39
1698989400000|2023-11-03 05:30:00|32404.1|32397.1|32416.6|32409.6|32416.6|32409.6|32401.6|32394.6|33
1698989700000|2023-11-03 05:35:00|32411.6|32404.6|32411.6|32404.6|32411.6|32404.6|32411.6|32404.6|16
1698990000000|2023-11-03 05:40:00|32414.1|32407.1|32406.6|32399.6|32416.6|32409.6|32406.6|32399.6|62
1698990300000|2023-11-03 05:45:00|32411.6|32404.6|32406.6|32399.6|32411.6|32404.6|32406.6|32399.6|61
1698990600000|2023-11-03 05:50:00|32409.1|32402.1|32421.6|32414.6|32421.6|32414.6|32406.6|32399.6|72
1698990900000|2023-11-03 05:55:00|32416.6|32409.6|32416.6|32409.6|32416.6|32409.6|32416.6|32409.6|31
1698991200000|2023-11-03 06:00:00|32421.6|32414.6|32426.6|32419.6|32426.6|32419.6|32416.6|32409.6|76
1698991500000|2023-11-03 06:05:00|32429.1|32422.1|32421.6|32414.6|32429.1|32422.1|32421.6|32414.6|69
1698991800000|2023-11-03 06:10:00|32424.1|32417.1|32421.6|32414.6|32424.1|32417.1|32421.6|32414.6|35
1698992100000|2023-11-03 06:15:00|32426.6|32419.6|32426.6|32419.6|32431.6|32424.6|32426.6|32419.6|42
1698992400000|2023-11-03 06:20:00|32421.6|32414.6|32411.6|32404.6|32421.6|32414.6|32411.6|32404.6|45
1698992700000|2023-11-03 06:25:00|32406.6|32399.6|32406.6|32399.6|32406.6|32399.6|32401.6|32394.6|19
1698993000000|2023-11-03 06:30:00|32411.6|32404.6|32411.6|32404.6|32411.6|32404.6|32411.6|32404.6|8
1698993300000|2023-11-03 06:35:00|||||||||2
1698993600000|2023-11-03 06:40:00|32416.6|32409.6|32411.6|32404.6|32416.6|32409.6|32411.6|32404.6|23
1698993900000|2023-11-03 06:45:00|32406.6|32399.6|32386.6|32379.6|32406.6|32399.6|32386.6|32379.6|55
1698994200000|2023-11-03 06:50:00|32384.1|32377.1|32391.6|32384.6|32391.6|32384.6|32384.1|32377.1|13
1698994500000|2023-11-03 06:55:00|32386.6|32379.6|32381.6|32374.6|32399.1|32392.1|32381.6|32374.6|41
1698994800000|2023-11-03 07:00:00|32376.6|32369.6|32376.6|32369.6|32379.1|32372.1|32361.6|32354.6|70
1698995100000|2023-11-03 07:05:00|32381.6|32374.6|32386.6|32379.6|32396.6|32389.6|32376.6|32369.6|77
1698995400000|2023-11-03 07:10:00|32384.1|32377.1|32371.6|32364.6|32401.6|32394.6|32366.6|32359.6|111
1698995700000|2023-11-03 07:15:00|32374.1|32367.1|32376.6|32369.6|32389.1|32382.1|32374.1|32367.1|62
1698996000000|2023-11-03 07:20:00|32379.1|32372.1|32386.6|32379.6|32401.6|32394.6|32379.1|32372.1|56
1698996300000|2023-11-03 07:25:00|32389.1|32382.1|32384.1|32377.1|32391.6|32384.6|32379.1|32372.1|23
1698996600000|2023-11-03 07:30:00|32386.6|32379.6|32386.6|32379.6|32396.6|32389.6|32381.6|32374.6|22
1698996900000|2023-11-03 07:35:00|32381.6|32374.6|32401.6|32394.6|32401.6|32394.6|32381.6|32374.6|16
1698997200000|2023-11-03 07:40:00|32399.1|32392.1|32389.1|32382.1|32399.1|32392.1|32389.1|32382.1|10
1698997500000|2023-11-03 07:45:00|32391.6|32384.6|32391.6|32384.6|32394.1|32387.1|32381.6|32374.6|13
1698997800000|2023-11-03 07:50:00|32396.6|32389.6|32394.1|32387.1|32399.1|32392.1|32386.6|32379.6|100
1698998100000|2023-11-03 07:55:00|32391.6|32384.6|32401.6|32394.6|32401.6|32394.6|32384.1|32377.1|12
1698998400000|2023-11-03 08:00:00|32404.1|32397.1|32379.1|32372.1|32411.6|32404.6|32376.6|32369.6|60
1698998700000|2023-11-03 08:05:00|32376.6|32369.6|32384.1|32377.1|32384.1|32377.1|32359.1|32352.1|67
1698999000000|2023-11-03 08:10:00|32381.6|32374.6|32391.6|32384.6|32396.6|32389.6|32376.6|32369.6|37
1698999300000|2023-11-03 08:15:00|32394.1|32387.1|32396.6|32389.6|32399.1|32392.1|32386.6|32379.6|12
1698999600000|2023-11-03 08:20:00|32394.1|32387.1|32396.6|32389.6|32406.6|32399.6|32379.1|32372.1|10
1698999900000|2023-11-03 08:25:00|32394.1|32387.1|32381.6|32374.6|32396.6|32389.6|32371.6|32364.6|24
1699000200000|2023-11-03 08:30:00|32379.1|32372.1|32401.6|32394.6|32401.6|32394.6|32376.6|32369.6|25
1699000500000|2023-11-03 08:35:00|32404.1|32397.1|32386.6|32379.6|32411.6|32404.6|32386.6|32379.6|122
1699000800000|2023-11-03 08:40:00|32389.1|32382.1|32416.6|32409.6|32416.6|32409.6|32386.6|32379.6|28
1699001100000|2023-11-03 08:45:00|32419.1|32412.1|32411.6|32404.6|32429.1|32422.1|32411.6|32404.6|53
1699001400000|2023-11-03 08:50:00|32409.1|32402.1|32421.6|32414.6|32424.1|32417.1|32401.6|32394.6|20
1699001700000|2023-11-03 08:55:00|32419.1|32412.1|32401.6|32394.6|32419.1|32412.1|32399.1|32392.1|21
1699002000000|2023-11-03 09:00:00|32404.1|32397.1|32371.6|32364.6|32406.6|32399.6|32366.6|32359.6|71
1699002300000|2023-11-03 09:05:00|32374.1|32367.1|32366.6|32359.6|32386.6|32379.6|32364.1|32357.1|66
1699002600000|2023-11-03 09:10:00|32364.1|32357.1|32371.6|32364.6|32371.6|32364.6|32364.1|32357.1|53
1699002900000|2023-11-03 09:15:00|32369.1|32362.1|32366.6|32359.6|32376.6|32369.6|32364.1|32357.1|33
1699003200000|2023-11-03 09:20:00|32364.1|32357.1|32369.1|32362.1|32376.6|32369.6|32361.6|32354.6|100
1699003500000|2023-11-03 09:25:00|32366.6|32359.6|32361.6|32354.6|32369.1|32362.1|32356.6|32349.6|7
1699003800000|2023-11-03 09:30:00|32364.1|32357.1|32364.1|32357.1|32371.6|32364.6|32359.1|32352.1|13
1699004100000|2023-11-03 09:35:00|32361.6|32354.6|32364.1|32357.1|32374.1|32367.1|32356.6|32349.6|29
1699004400000|2023-11-03 09:40:00|32366.6|32359.6|32376.6|32369.6|32384.1|32377.1|32366.6|32359.6|6
1699004700000|2023-11-03 09:45:00|32379.1|32372.1|32391.6|32384.6|32394.1|32387.1|32376.6|32369.6|18
1699005000000|2023-11-03 09:50:00|32389.1|32382.1|32389.1|32382.1|32394.1|32387.1|32381.6|32374.6|72
1699005300000|2023-11-03 09:55:00|32391.6|32384.6|32384.1|32377.1|32394.1|32387.1|32379.1|32372.1|12
1699005600000|2023-11-03 10:00:00|32386.6|32379.6|32374.1|32367.1|32394.1|32387.1|32371.6|32364.6|47
1699005900000|2023-11-03 10:05:00|32376.6|32369.6|32386.6|32379.6|32394.1|32387.1|32376.6|32369.6|71
1699006200000|2023-11-03 10:10:00|32384.1|32377.1|32409.1|32402.1|32411.6|32404.6|32384.1|32377.1|98
1699006500000|2023-11-03 10:15:00|32406.6|32399.6|32396.6|32389.6|32406.6|32399.6|32394.1|32387.1|34
1699006800000|2023-11-03 10:20:00|32399.1|32392.1|32409.1|32402.1|32409.1|32402.1|32396.6|32389.6|9
1699007100000|2023-11-03 10:25:00|32406.6|32399.6|32396.6|32389.6|32409.1|32402.1|32396.6|32389.6|52
1699007400000|2023-11-03 10:30:00|32399.1|32392.1|32399.1|32392.1|32401.6|32394.6|32386.6|32379.6|15
1699007700000|2023-11-03 10:35:00|32401.6|32394.6|32401.6|32394.6|32401.6|32394.6|32391.6|32384.6|51
1699008000000|2023-11-03 10:40:00|32396.6|32389.6|32391.6|32384.6|32399.1|32392.1|32391.6|32384.6|15
1699008300000|2023-11-03 10:45:00|32394.1|32387.1|32401.6|32394.6|32401.6|32394.6|32389.1|32382.1|16
1699008600000|2023-11-03 10:50:00|32406.6|32399.6|32406.6|32399.6|32409.1|32402.1|32401.6|32394.6|19
1699008900000|2023-11-03 10:55:00|32401.6|32394.6|32391.6|32384.6|32401.6|32394.6|32391.6|32384.6|21
1699009200000|2023-11-03 11:00:00|32389.1|32382.1|32381.6|32374.6|32391.6|32384.6|32374.1|32367.1|51
1699009500000|2023-11-03 11:05:00|32379.1|32372.1|32369.1|32362.1|32381.6|32374.6|32369.1|32362.1|9
1699009800000|2023-11-03 11:10:00|32371.6|32364.6|32366.6|32359.6|32376.6|32369.6|32364.1|32357.1|4
1699010100000|2023-11-03 11:15:00|32369.1|32362.1|32376.6|32369.6|32379.1|32372.1|32366.6|32359.6|11
1699010400000|2023-11-03 11:20:00|32379.1|32372.1|32374.1|32367.1|32384.1|32377.1|32371.6|32364.6|43
1699010700000|2023-11-03 11:25:00|32376.6|32369.6|32396.6|32389.6|32401.6|32394.6|32376.6|32369.6|9
1699011000000|2023-11-03 11:30:00|32399.1|32392.1|32396.6|32389.6|32399.1|32392.1|32381.6|32374.6|49
1699011300000|2023-11-03 11:35:00|32394.1|32387.1|32406.6|32399.6|32406.6|32399.6|32394.1|32387.1|41
1699011600000|2023-11-03 11:40:00|32404.1|32397.1|32404.1|32397.1|32406.6|32399.6|32401.6|32394.6|33
1699011900000|2023-11-03 11:45:00|32401.6|32394.6|32401.6|32394.6|32406.6|32399.6|32401.6|32394.6|9
1699012200000|2023-11-03 11:50:00|32404.1|32397.1|32401.6|32394.6|32406.6|32399.6|32396.6|32389.6|26
1699012500000|2023-11-03 11:55:00|32404.1|32397.1|32419.1|32412.1|32421.6|32414.6|32401.6|32394.6|175
1699012800000|2023-11-03 12:00:00|32421.6|32414.6|32411.6|32404.6|32429.1|32422.1|32411.6|32404.6|95
1699013100000|2023-11-03 12:05:00|32409.1|32402.1|32411.6|32404.6|32411.6|32404.6|32406.6|32399.6|98
1699013400000|2023-11-03 12:10:00|32409.1|32402.1|32431.6|32424.6|32441.6|32434.6|32406.6|32399.6|200
1699013700000|2023-11-03 12:15:00|32429.1|32422.1|32429.1|32422.1|32431.6|32424.6|32421.6|32414.6|50
1699014000000|2023-11-03 12:20:00|32426.6|32419.6|32431.6|32424.6|32436.6|32429.6|32426.6|32419.6|33
1699014300000|2023-11-03 12:25:00|32429.1|32422.1|32434.1|32427.1|32441.6|32434.6|32429.1|32422.1|39
1699014600000|2023-11-03 12:30:00|32439.1|32432.1|32574.1|32567.1|32576.6|32569.6|32431.6|32424.6|1224
1699014900000|2023-11-03 12:35:00|32571.6|32564.6|32559.1|32552.1|32576.6|32569.6|32541.6|32534.6|441
1699015200000|2023-11-03 12:40:00|32561.6|32554.6|32569.1|32562.1|32576.6|32569.6|32526.6|32519.6|256
1699015500000|2023-11-03 12:45:00|32571.6|32564.6|32574.1|32567.1|32584.1|32577.1|32556.6|32549.6|263
1699015800000|2023-11-03 12:50:00|32571.6|32564.6|32579.1|32572.1|32591.6|32584.6|32569.1|32562.1|133
1699016100000|2023-11-03 12:55:00|32576.6|32569.6|32546.6|32539.6|32579.1|32572.1|32546.6|32539.6|105
1699016400000|2023-11-03 13:00:00|32544.1|32537.1|32526.6|32519.6|32551.6|32544.6|32526.6|32519.6|222
1699016700000|2023-11-03 13:05:00|32529.1|32522.1|32499.1|32492.1|32531.6|32524.6|32486.6|32479.6|172
1699017000000|2023-11-03 13:10:00|32501.6|32494.6|32521.6|32514.6|32521.6|32514.6|32496.6|32489.6|101
1699017300000|2023-11-03 13:15:00|32519.1|32512.1|32531.6|32524.6|32541.6|32534.6|32516.6|32509.6|54
1699017600000|2023-11-03 13:20:00|32529.1|32522.1|32549.1|32542.1|32549.1|32542.1|32516.6|32509.6|196
1699017900000|2023-11-03 13:25:00|32546.6|32539.6|32511.6|32504.6|32556.6|32549.6|32511.6|32504.6|212
1699018200000|2023-11-03 13:30:00|32516.6|32509.6|32506.6|32499.6|32536.6|32529.6|32506.6|32499.6|421
1699018500000|2023-11-03 13:35:00|32509.1|32502.1|32541.6|32534.6|32554.1|32547.1|32501.6|32494.6|130
1699018800000|2023-11-03 13:40:00|32544.1|32537.1|32554.1|32547.1|32566.6|32559.6|32541.6|32534.6|209
1699019100000|2023-11-03 13:45:00|32551.6|32544.6|32576.6|32569.6|32591.6|32584.6|32549.1|32542.1|196
1699019400000|2023-11-03 13:50:00|32579.1|32572.1|32626.6|32619.6|32626.6|32619.6|32566.6|32559.6|551
1699019700000|2023-11-03 13:55:00|32621.6|32614.6|32669.1|32662.1|32686.6|32679.6|32616.6|32609.6|650
1699020000000|2023-11-03 14:00:00|32681.6|32674.6|32656.6|32649.6|32706.6|32699.6|32646.6|32639.6|461
1699020300000|2023-11-03 14:05:00|32659.1|32652.1|32659.1|32652.1|32676.6|32669.6|32651.6|32644.6|413
1699020600000|2023-11-03 14:10:00|32661.6|32654.6|32604.1|32597.1|32661.6|32654.6|32604.1|32597.1|420
1699020900000|2023-11-03 14:15:00|32601.6|32594.6|32656.6|32649.6|32661.6|32654.6|32591.6|32584.6|230
1699021200000|2023-11-03 14:20:00|32654.1|32647.1|32641.6|32634.6|32654.1|32647.1|32626.6|32619.6|181
1699021500000|2023-11-03 14:25:00|32644.1|32637.1|32631.6|32624.6|32656.6|32649.6|32611.6|32604.6|317
1699021800000|2023-11-03 14:30:00|32629.1|32622.1|32651.6|32644.6|32664.1|32657.1|32614.1|32607.1|321
1699022100000|2023-11-03 14:35:00|32656.6|32649.6|32646.6|32639.6|32664.1|32657.1|32601.6|32594.6|370
1699022400000|2023-11-03 14:40:00|32644.1|32637.1|32616.6|32609.6|32646.6|32639.6|32606.6|32599.6|107
1699022700000|2023-11-03 14:45:00|32619.1|32612.1|32646.6|32639.6|32651.6|32644.6|32616.6|32609.6|111
1699023000000|2023-11-03 14:50:00|32644.1|32637.1|32616.6|32609.6|32646.6|32639.6|32606.6|32599.6|177
1699023300000|2023-11-03 14:55:00|32619.1|32612.1|32656.6|32649.6|32656.6|32649.6|32616.6|32609.6|143
1699023600000|2023-11-03 15:00:00|32661.6|32654.6|32661.6|32654.6|32666.6|32659.6|32651.6|32644.6|185
1699023900000|2023-11-03 15:05:00|32664.1|32657.1|32644.1|32637.1|32666.6|32659.6|32641.6|32634.6|224
1699024200000|2023-11-03 15:10:00|32646.6|32639.6|32656.6|32649.6|32674.1|32667.1|32626.6|32619.6|169
1699024500000|2023-11-03 15:15:00|32659.1|32652.1|32671.6|32664.6|32676.6|32669.6|32656.6|32649.6|82
1699024800000|2023-11-03 15:20:00|32674.1|32667.1|32684.1|32677.1|32686.6|32679.6|32666.6|32659.6|83
1699025100000|2023-11-03 15:25:00|32681.6|32674.6|32676.6|32669.6|32701.6|32694.6|32676.6|32669.6|181
1699025400000|2023-11-03 15:30:00|32681.6|32674.6|32721.6|32714.6|32721.6|32714.6|32681.6|32674.6|431
1699025700000|2023-11-03 15:35:00|32719.1|32712.1|32749.1|32742.1|32759.1|32752.1|32716.6|32709.6|199
1699026000000|2023-11-03 15:40:00|32746.6|32739.6|32729.1|32722.1|32751.6|32744.6|32721.6|32714.6|164
1699026300000|2023-11-03 15:45:00|32731.6|32724.6|32741.6|32734.6|32746.6|32739.6|32726.6|32719.6|147
1699026600000|2023-11-03 15:50:00|32744.1|32737.1|32741.6|32734.6|32756.6|32749.6|32741.6|32734.6|121
1699026900000|2023-11-03 15:55:00|32744.1|32737.1|32736.6|32729.6|32746.6|32739.6|32726.6|32719.6|160
1699027200000|2023-11-03 16:00:00|32739.1|32732.1|32746.6|32739.6|32761.6|32754.6|32739.1|32732.1|66
1699027500000|2023-11-03 16:05:00|32749.1|32742.1|32756.6|32749.6|32761.6|32754.6|32741.6|32734.6|52
1699027800000|2023-11-03 16:10:00|32759.1|32752.1|32766.6|32759.6|32769.1|32762.1|32756.6|32749.6|100
1699028100000|2023-11-03 16:15:00|32761.6|32754.6|32766.6|32759.6|32771.6|32764.6|32756.6|32749.6|118
1699028400000|2023-11-03 16:20:00|32771.6|32764.6|32761.6|32754.6|32776.6|32769.6|32761.6|32754.6|166
1699028700000|2023-11-03 16:25:00|32766.6|32759.6|32749.1|32742.1|32769.1|32762.1|32749.1|32742.1|163
1699029000000|2023-11-03 16:30:00|32751.6|32744.6|32761.6|32754.6|32761.6|32754.6|32746.6|32739.6|237
1699029300000|2023-11-03 16:35:00|32759.1|32752.1|32756.6|32749.6|32766.6|32759.6|32754.1|32747.1|280
1699029600000|2023-11-03 16:40:00|32751.6|32744.6|32719.1|32712.1|32751.6|32744.6|32719.1|32712.1|232
1699029900000|2023-11-03 16:45:00|32716.6|32709.6|32706.6|32699.6|32726.6|32719.6|32704.1|32697.1|312
1699030200000|2023-11-03 16:50:00|32701.6|32694.6|32711.6|32704.6|32711.6|32704.6|32701.6|32694.6|118
1699030500000|2023-11-03 16:55:00|32714.1|32707.1|32724.1|32717.1|32726.6|32719.6|32711.6|32704.6|36
1699030800000|2023-11-03 17:00:00|32721.6|32714.6|32721.6|32714.6|32726.6|32719.6|32711.6|32704.6|75
1699031100000|2023-11-03 17:05:00|32726.6|32719.6|32721.6|32714.6|32726.6|32719.6|32714.1|32707.1|81
1699031400000|2023-11-03 17:10:00|32716.6|32709.6|32706.6|32699.6|32721.6|32714.6|32701.6|32694.6|87
1699031700000|2023-11-03 17:15:00|32704.1|32697.1|32701.6|32694.6|32711.6|32704.6|32696.6|32689.6|119
1699032000000|2023-11-03 17:20:00|32704.1|32697.1|32691.6|32684.6|32706.6|32699.6|32686.6|32679.6|103
1699032300000|2023-11-03 17:25:00|32689.1|32682.1|32699.1|32692.1|32699.1|32692.1|32686.6|32679.6|72
1699032600000|2023-11-03 17:30:00|32701.6|32694.6|32711.6|32704.6|32711.6|32704.6|32699.1|32692.1|81
1699032900000|2023-11-03 17:35:00|32706.6|32699.6|32706.6|32699.6|32711.6|32704.6|32701.6|32694.6|120
1699033200000|2023-11-03 17:40:00|32704.1|32697.1|32701.6|32694.6|32711.6|32704.6|32701.6|32694.6|112
1699033500000|2023-11-03 17:45:00|32704.1|32697.1|32724.1|32717.1|32726.6|32719.6|32696.6|32689.6|159
1699033800000|2023-11-03 17:50:00|32726.6|32719.6|32726.6|32719.6|32729.1|32722.1|32711.6|32704.6|111
1699034100000|2023-11-03 17:55:00|32729.1|32722.1|32761.6|32754.6|32766.6|32759.6|32729.1|32722.1|112
1699034400000|2023-11-03 18:00:00|32759.1|32752.1|32756.6|32749.6|32761.6|32754.6|32751.6|32744.6|176
1699034700000|2023-11-03 18:05:00|32759.1|32752.1|32756.6|32749.6|32759.1|32752.1|32736.6|32729.6|146
1699035000000|2023-11-03 18:10:00|32761.6|32754.6|32766.6|32759.6|32766.6|32759.6|32761.6|32754.6|18
1699035300000|2023-11-03 18:15:00|32769.1|32762.1|32766.6|32759.6|32771.6|32764.6|32761.6|32754.6|86
1699035600000|2023-11-03 18:20:00|32771.6|32764.6|32764.1|32757.1|32771.6|32764.6|32756.6|32749.6|48
1699035900000|2023-11-03 18:25:00|32766.6|32759.6|32776.6|32769.6|32776.6|32769.6|32761.6|32754.6|60
1699036200000|2023-11-03 18:30:00|32774.1|32767.1|32781.6|32774.6|32781.6|32774.6|32771.6|32764.6|85
1699036500000|2023-11-03 18:35:00|32784.1|32777.1|32794.1|32787.1|32794.1|32787.1|32784.1|32777.1|81
1699036800000|2023-11-03 18:40:00|32796.6|32789.6|32811.6|32804.6|32819.1|32812.1|32794.1|32787.1|315
1699037100000|2023-11-03 18:45:00|32809.1|32802.1|32821.6|32814.6|32824.1|32817.1|32806.6|32799.6|115
1699037400000|2023-11-03 18:50:00|32816.6|32809.6|32826.6|32819.6|32826.6|32819.6|32814.1|32807.1|51
1699037700000|2023-11-03 18:55:00|32821.6|32814.6|32811.6|32804.6|32821.6|32814.6|32806.6|32799.6|60
1699038000000|2023-11-03 19:00:00|32806.6|32799.6|32806.6|32799.6|32806.6|32799.6|32786.6|32779.6|180
1699038300000|2023-11-03 19:05:00|32801.6|32794.6|32791.6|32784.6|32811.6|32804.6|32791.6|32784.6|211
1699038600000|2023-11-03 19:10:00|32789.1|32782.1|32786.6|32779.6|32791.6|32784.6|32766.6|32759.6|227
1699038900000|2023-11-03 19:15:00|32784.1|32777.1|32764.1|32757.1|32786.6|32779.6|32761.6|32754.6|112
1699039200000|2023-11-03 19:20:00|32761.6|32754.6|32766.6|32759.6|32774.1|32767.1|32759.1|32752.1|61
1699039500000|2023-11-03 19:25:00|32764.1|32757.1|32756.6|32749.6|32766.6|32759.6|32749.1|32742.1|48
1699039800000|2023-11-03 19:30:00|32751.6|32744.6|32741.6|32734.6|32751.6|32744.6|32741.6|32734.6|202
1699040100000|2023-11-03 19:35:00|32746.6|32739.6|32749.1|32742.1|32756.6|32749.6|32741.6|32734.6|93
1699040400000|2023-11-03 19:40:00|32751.6|32744.6|32741.6|32734.6|32751.6|32744.6|32731.6|32724.6|169
1699040700000|2023-11-03 19:45:00|32739.1|32732.1|32736.6|32729.6|32746.6|32739.6|32736.6|32729.6|179
1699041000000|2023-11-03 19:50:00|32741.6|32734.6|32741.6|32734.6|32756.6|32749.6|32736.6|32729.6|193
1699041300000|2023-11-03 19:55:00|32736.6|32729.6|32736.6|32729.6|32736.6|32729.6|32721.6|32714.6|341
1699041600000|2023-11-03 20:00:00|32734.1|32727.1|32744.1|32737.1|32749.1|32742.1|32731.6|32724.6|213
1699041900000|2023-11-03 20:05:00|32741.6|32734.6|32744.1|32737.1|32749.1|32742.1|32741.6|32734.6|16
1699042200000|2023-11-03 20:10:00|32741.6|32734.6|32746.6|32739.6|32749.1|32742.1|32741.6|32734.6|34
1699042500000|2023-11-03 20:15:00|32744.1|32737.1|32746.6|32739.6|32746.6|32739.6|32741.6|32734.6|27
1699042800000|2023-11-03 20:20:00|||||||||4
1699043100000|2023-11-03 20:25:00|32751.6|32744.6|32751.6|32744.6|32751.6|32744.6|32749.1|32742.1|13
1699043400000|2023-11-03 20:30:00|32746.6|32739.6|32746.6|32739.6|32746.6|32739.6|32746.6|32739.6|4
1699043700000|2023-11-03 20:35:00|32741.6|32734.6|32731.6|32724.6|32741.6|32734.6|32731.6|32724.6|37
1699044000000|2023-11-03 20:40:00|32729.1|32722.1|32734.1|32727.1|32736.6|32729.6|32729.1|32722.1|32
1699044300000|2023-11-03 20:45:00|32731.6|32724.6|32731.6|32724.6|32734.1|32727.1|32731.6|32724.6|6
1699044600000|2023-11-03 20:50:00|32729.1|32722.1|32734.1|32727.1|32734.1|32727.1|32729.1|32722.1|18
1699044900000|2023-11-03 20:55:00|32731.6|32724.6|32720.6|32705.6|32734.1|32727.1|32720.6|32705.6|40
1699225200000|2023-11-05 23:00:00|32768.1|32753.1|32745.6|32730.6|32775.6|32760.6|32730.6|32715.6|73
1699225500000|2023-11-05 23:05:00|32740.6|32725.6|32763.1|32748.1|32765.6|32750.6|32738.1|32723.1|56
1699225800000|2023-11-05 23:10:00|32760.6|32745.6|32768.1|32753.1|32770.6|32755.6|32753.1|32738.1|12
1699226100000|2023-11-05 23:15:00|32775.6|32760.6|32768.1|32753.1|32775.6|32760.6|32765.6|32750.6|12
1699226400000|2023-11-05 23:20:00|32768|32753|32763|32748|32768|32753|32755.5|32740.5|29
1699226700000|2023-11-05 23:25:00|32760.5|32745.5|32750.5|32735.5|32765.5|32750.5|32750.5|32735.5|42
1699227000000|2023-11-05 23:30:00|32745.5|32730.5|32771.5|32764.5|32791.5|32784.5|32745.5|32730.5|9509
1699227300000|2023-11-05 23:35:00|32774|32767|32746.5|32739.5|32779|32772|32746.5|32739.5|201
1699227600000|2023-11-05 23:40:00|32749|32742|32679|32672|32751.5|32744.5|32674|32667|551
1699227900000|2023-11-05 23:45:00|32681.5|32674.5|32636.5|32629.5|32681.5|32674.5|32616.5|32609.5|731
1699228200000|2023-11-05 23:50:00|32639|32632|32624|32617|32646.5|32639.5|32611.5|32604.5|253
1699228500000|2023-11-05 23:55:00|32626.5|32619.5|32611.5|32604.5|32629|32622|32601.5|32594.5|243
1699228800000|2023-11-06 00:00:00|32604|32597|32596.5|32589.5|32641.5|32634.5|32551.5|32544.5|1687
1699229100000|2023-11-06 00:05:00|32599|32592|32619|32612|32641.5|32634.5|32596.5|32589.5|1370
1699229400000|2023-11-06 00:10:00|32616.5|32609.5|32624|32617|32651.5|32644.5|32601.5|32594.5|1061
1699229700000|2023-11-06 00:15:00|32626.5|32619.5|32611.5|32604.5|32631.5|32624.5|32606.5|32599.5|819
1699230000000|2023-11-06 00:20:00|32614|32607|32669|32662|32681.5|32674.5|32611.5|32604.5|583
1699230300000|2023-11-06 00:25:00|32671.5|32664.5|32606.5|32599.5|32686.5|32679.5|32596.5|32589.5|699
1699230600000|2023-11-06 00:30:00|32609|32602|32611.5|32604.5|32651.5|32644.5|32596.5|32589.5|561
1699230900000|2023-11-06 00:35:00|32614|32607|32601.5|32594.5|32626.5|32619.5|32591.5|32584.5|443
1699231200000|2023-11-06 00:40:00|32604|32597|32656.5|32649.5|32656.5|32649.5|32581.5|32574.5|446
1699231500000|2023-11-06 00:45:00|32651.5|32644.5|32656.5|32649.5|32656.5|32649.5|32636.5|32629.5|556
1699231800000|2023-11-06 00:50:00|32659|32652|32686.5|32679.5|32691.5|32684.5|32651.5|32644.5|405
1699232100000|2023-11-06 00:55:00|32689|32682|32691.5|32684.5|32701.5|32694.5|32686.5|32679.5|321
1699232400000|2023-11-06 01:00:00|32689|32682|32686.5|32679.5|32701.5|32694.5|32686.5|32679.5|495
1699232700000|2023-11-06 01:05:00|32691.5|32684.5|32671.5|32664.5|32701.5|32694.5|32666.5|32659.5|533
1699233000000|2023-11-06 01:10:00|32674|32667|32686.5|32679.5|32706.5|32699.5|32641.5|32634.5|921
1699233300000|2023-11-06 01:15:00|32691.5|32684.5|32686.5|32679.5|32696.5|32689.5|32671.5|32664.5|256
1699233600000|2023-11-06 01:20:00|32684|32677|32684|32677|32696.5|32689.5|32666.5|32659.5|409
1699233900000|2023-11-06 01:25:00|32686.5|32679.5|32714|32707|32716.5|32709.5|32681.5|32674.5|514
1699234200000|2023-11-06 01:30:00|32711.5|32704.5|32726.5|32719.5|32739|32732|32711.5|32704.5|436
1699234500000|2023-11-06 01:35:00|32729|32722|32721.5|32714.5|32746.5|32739.5|32721.5|32714.5|407
1699234800000|2023-11-06 01:40:00|32726.5|32719.5|32756.5|32749.5|32761.5|32754.5|32724|32717|413
1699235100000|2023-11-06 01:45:00|32759|32752|32756.5|32749.5|32771.5|32764.5|32751.5|32744.5|218
1699235400000|2023-11-06 01:50:00|32751.5|32744.5|32746.5|32739.5|32751.5|32744.5|32736.5|32729.5|312
1699235700000|2023-11-06 01:55:00|32741.5|32734.5|32721.5|32714.5|32741.5|32734.5|32716.5|32709.5|299
1699236000000|2023-11-06 02:00:00|32724|32717|32766.5|32759.5|32771.5|32764.5|32716.5|32709.5|354
1699236300000|2023-11-06 02:05:00|32756.5|32749.5|32746.5|32739.5|32761.5|32754.5|32721.5|32714.5|127
1699236600000|2023-11-06 02:10:00|32751.5|32744.5|32759|32752|32761.5|32754.5|32746.5|32739.5|175
1699236900000|2023-11-06 02:15:00|32761.5|32754.5|32761.5|32754.5|32766.5|32759.5|32749|32742|193
1699237200000|2023-11-06 02:20:00|32759|32752|32741.5|32734.5|32766.5|32759.5|32741.5|32734.5|155
1699237500000|2023-11-06 02:25:00|32739|32732|32726.5|32719.5|32739|32732|32721.5|32714.5|195
1699237800000|2023-11-06 02:30:00|32724|32717|32716.5|32709.5|32726.5|32719.5|32711.5|32704.5|110
1699238100000|2023-11-06 02:35:00|32719|32712|32731.5|32724.5|32736.5|32729.5|32711.5|32704.5|67
1699238400000|2023-11-06 02:40:00|32734|32727|32736.5|32729.5|32749|32742|32734|32727|90
1699238700000|2023-11-06 02:45:00|32734|32727|32721.5|32714.5|32739|32732|32721.5|32714.5|56
1699239000000|2023-11-06 02:50:00|32719|32712|32741.5|32734.5|32741.5|32734.5|32716.5|32709.5|35
1699239300000|2023-11-06 02:55:00|32744|32737|32731.5|32724.5|32751.5|32744.5|32731.5|32724.5|117
1699239600000|2023-11-06 03:00:00|32734|32727|32754|32747|32754|32747|32731.5|32724.5|57
1699239900000|2023-11-06 03:05:00|32751.5|32744.5|32736.5|32729.5|32761.5|32754.5|32736.5|32729.5|51
1699240200000|2023-11-06 03:10:00|32739|32732|32706.5|32699.5|32739|32732|32704|32697|76
1699240500000|2023-11-06 03:15:00|32704|32697|32691.5|32684.5|32711.5|32704.5|32691.5|32684.5|96
1699240800000|2023-11-06 03:20:00|32681.5|32674.5|32686.5|32679.5|32691.5|32684.5|32681.5|32674.5|212
1699241100000|2023-11-06 03:25:00|32689|32682|32681.5|32674.5|32694|32687|32681.5|32674.5|153
1699241400000|2023-11-06 03:30:00|32676.5|32669.5|32696.5|32689.5|32721.5|32714.5|32671.5|32664.5|284
1699241700000|2023-11-06 03:35:00|32701.5|32694.5|32706.5|32699.5|32719|32712|32681.5|32674.5|153
1699242000000|2023-11-06 03:40:00|32709|32702|32696.5|32689.5|32721.5|32714.5|32691.5|32684.5|170
1699242300000|2023-11-06 03:45:00|32701.5|32694.5|32706.5|32699.5|32716.5|32709.5|32681.5|32674.5|201
1699242600000|2023-11-06 03:50:00|32709|32702|32736.5|32729.5|32739|32732|32696.5|32689.5|156
1699242900000|2023-11-06 03:55:00|32739|32732|32726.5|32719.5|32746.5|32739.5|32716.5|32709.5|300
1699243200000|2023-11-06 04:00:00|32729|32722|32726.5|32719.5|32734|32727|32706.5|32699.5|184
1699243500000|2023-11-06 04:05:00|32729|32722|32741.5|32734.5|32746.5|32739.5|32709|32702|161
1699243800000|2023-11-06 04:10:00|32739|32732|32749|32742|32751.5|32744.5|32731.5|32724.5|145
1699244100000|2023-11-06 04:15:00|32751.5|32744.5|32736.5|32729.5|32751.5|32744.5|32731.5|32724.5|224
1699244400000|2023-11-06 04:20:00|32739|32732|32716.5|32709.5|32741.5|32734.5|32706.5|32699.5|162
1699244700000|2023-11-06 04:25:00|32714|32707|32716.5|32709.5|32721.5|32714.5|32701.5|32694.5|215
1699245000000|2023-11-06 04:30:00|32711.5|32704.5|32711.5|32704.5|32731.5|32724.5|32701.5|32694.5|224
1699245300000|2023-11-06 04:35:00|32716.5|32709.5|32721.5|32714.5|32729|32722|32706.5|32699.5|143
1699245600000|2023-11-06 04:40:00|32724|32717|32736.5|32729.5|32739|32732|32721.5|32714.5|116
1699245900000|2023-11-06 04:45:00|32739|32732|32706.5|32699.5|32739|32732|32706.5|32699.5|216
1699246200000|2023-11-06 04:50:00|32709|32702|32706.5|32699.5|32716.5|32709.5|32686.5|32679.5|224
1699246500000|2023-11-06 04:55:00|32704|32697|32686.5|32679.5|32704|32697|32676.5|32669.5|226
1699246800000|2023-11-06 05:00:00|32689|32682|32681.5|32674.5|32691.5|32684.5|32671.5|32664.5|281
1699247100000|2023-11-06 05:05:00|32679|32672|32681.5|32674.5|32691.5|32684.5|32651.5|32644.5|281
1699247400000|2023-11-06 05:10:00|32686.5|32679.5|32711.5|32704.5|32711.5|32704.5|32681.5|32674.5|259
1699247700000|2023-11-06 05:15:00|32709|32702|32706.5|32699.5|32716.5|32709.5|32691.5|32684.5|317
1699248000000|2023-11-06 05:20:00|32709|32702|32706.5|32699.5|32716.5|32709.5|32701.5|32694.5|202
1699248300000|2023-11-06 05:25:00|32709|32702|32656.5|32649.5|32711.5|32704.5|32656.5|32649.5|541
1699248600000|2023-11-06 05:30:00|32659|32652|32681.5|32674.5|32681.5|32674.5|32651.5|32644.5|296
1699248900000|2023-11-06 05:35:00|32679|32672|32649|32642|32681.5|32674.5|32646.5|32639.5|283
1699249200000|2023-11-06 05:40:00|32651.5|32644.5|32656.5|32649.5|32681.5|32674.5|32646.5|32639.5|246
1699249500000|2023-11-06 05:45:00|32654|32647|32686.5|32679.5|32691.5|32684.5|32651.5|32644.5|371
1699249800000|2023-11-06 05:50:00|32681.5|32674.5|32704|32697|32706.5|32699.5|32671.5|32664.5|653
1699250100000|2023-11-06 05:55:00|32706.5|32699.5|32696.5|32689.5|32706.5|32699.5|32689|32682|1407
1699250400000|2023-11-06 06:00:00|32701.5|32694.5|32746.5|32739.5|32754|32747|32696.5|32689.5|2112
1699250700000|2023-11-06 06:05:00|32751.5|32744.5|32716.5|32709.5|32756.5|32749.5|32716.5|32709.5|760
1699251000000|2023-11-06 06:10:00|32711.5|32704.5|32676.5|32669.5|32726.5|32719.5|32676.5|32669.5|972
1699251300000|2023-11-06 06:15:00|32671.5|32664.5|32671.5|32664.5|32686.5|32679.5|32671.5|32664.5|506
1699251600000|2023-11-06 06:20:00|32674|32667|32681.5|32674.5|32681.5|32674.5|32671.5|32664.5|201
1699251900000|2023-11-06 06:25:00|32686.5|32679.5|32681.5|32674.5|32689|32682|32676.5|32669.5|52
1699252200000|2023-11-06 06:30:00|32684|32677|32706.5|32699.5|32706.5|32699.5|32684|32677|40
1699252500000|2023-11-06 06:35:00|32709|32702|32704|32697|32721.5|32714.5|32704|32697|46
1699252800000|2023-11-06 06:40:00|32701.5|32694.5|32696.5|32689.5|32701.5|32694.5|32696.5|32689.5|14
1699253100000|2023-11-06 06:45:00|32701.5|32694.5|32706.5|32699.5|32711.5|32704.5|32701.5|32694.5|21
1699253400000|2023-11-06 06:50:00|32709|32702|32699|32692|32709|32702|32699|32692|8
1699253700000|2023-11-06 06:55:00|32701.5|32694.5|32701.5|32694.5|32706.5|32699.5|32691.5|32684.5|57
1699254000000|2023-11-06 07:00:00|32704|32697|32699|32692|32709|32702|32679|32672|239
1699254300000|2023-11-06 07:05:00|32696.5|32689.5|32689|32682|32706.5|32699.5|32686.5|32679.5|44
1699254600000|2023-11-06 07:10:00|32686.5|32679.5|32696.5|32689.5|32701.5|32694.5|32686.5|32679.5|32
1699254900000|2023-11-06 07:15:00|32701.5|32694.5|32706.5|32699.5|32706.5|32699.5|32701.5|32694.5|26
1699255200000|2023-11-06 07:20:00|32704|32697|32706.5|32699.5|32711.5|32704.5|32701.5|32694.5|55
1699255500000|2023-11-06 07:25:00|32704|32697|32706.5|32699.5|32709|32702|32699|32692|6
1699255800000|2023-11-06 07:30:00|32704|32697|32701.5|32694.5|32709|32702|32696.5|32689.5|106
1699256100000|2023-11-06 07:35:00|32704|32697|32719|32712|32721.5|32714.5|32701.5|32694.5|91
1699256400000|2023-11-06 07:40:00|32721.5|32714.5|32716.5|32709.5|32726.5|32719.5|32709|32702|15
1699256700000|2023-11-06 07:45:00|32719|32712|32716.5|32709.5|32726.5|32719.5|32711.5|32704.5|25
1699257000000|2023-11-06 07:50:00|32719|32712|32726.5|32719.5|32729|32722|32711.5|32704.5|42
1699257300000|2023-11-06 07:55:00|32724|32717|32716.5|32709.5|32724|32717|32711.5|32704.5|43
1699257600000|2023-11-06 08:00:00|32721.5|32714.5|32716.5|32709.5|32746.5|32739.5|32706.5|32699.5|197
1699257900000|2023-11-06 08:05:00|32714|32707|32736.5|32729.5|32744|32737|32706.5|32699.5|52
1699258200000|2023-11-06 08:10:00|32739|32732|32749|32742|32761.5|32754.5|32724|32717|612
1699258500000|2023-11-06 08:15:00|32751.5|32744.5|32714|32707|32761.5|32754.5|32711.5|32704.5|152
1699258800000|2023-11-06 08:20:00|32716.5|32709.5|32716.5|32709.5|32746.5|32739.5|32714|32707|97
1699259100000|2023-11-06 08:25:00|32719|32712|32701.5|32694.5|32719|32712|32696.5|32689.5|120
1699259400000|2023-11-06 08:30:00|32704|32697|32701.5|32694.5|32709|32702|32691.5|32684.5|29
1699259700000|2023-11-06 08:35:00|32696.5|32689.5|32696.5|32689.5|32704|32697|32686.5|32679.5|86
1699260000000|2023-11-06 08:40:00|32699|32692|32711.5|32704.5|32721.5|32714.5|32696.5|32689.5|1300
1699260300000|2023-11-06 08:45:00|32716.5|32709.5|32691.5|32684.5|32716.5|32709.5|32686.5|32679.5|404
1699260600000|2023-11-06 08:50:00|32694|32687|32706.5|32699.5|32709|32702|32691.5|32684.5|76
1699260900000|2023-11-06 08:55:00|32701.5|32694.5|32711.5|32704.5|32729|32722|32701.5|32694.5|215
1699261200000|2023-11-06 09:00:00|32706.5|32699.5|32696.5|32689.5|32711.5|32704.5|32686.5|32679.5|84
1699261500000|2023-11-06 09:05:00|32686.5|32679.5|32684|32677|32696.5|32689.5|32681.5|32674.5|118
1699261800000|2023-11-06 09:10:00|32686.5|32679.5|32704|32697|32709|32702|32681.5|32674.5|39
1699262100000|2023-11-06 09:15:00|32706.5|32699.5|32686.5|32679.5|32706.5|32699.5|32684|32677|19
1699262400000|2023-11-06 09:20:00|32684|32677|32706.5|32699.5|32706.5|32699.5|32679|32672|60
1699262700000|2023-11-06 09:25:00|32704|32697|32716.5|32709.5|32716.5|32709.5|32701.5|32694.5|28
1699263000000|2023-11-06 09:30:00|32711.5|32704.5|32689|32682|32714|32707|32689|32682|46
1699263300000|2023-11-06 09:35:00|32686.5|32679.5|32696.5|32689.5|32701.5|32694.5|32684|32677|38
1699263600000|2023-11-06 09:40:00|32699|32692|32711.5|32704.5|32716.5|32709.5|32696.5|32689.5|35
1699263900000|2023-11-06 09:45:00|32709|32702|32691.5|32684.5|32711.5|32704.5|32691.5|32684.5|48
1699264200000|2023-11-06 09:50:00|32689|32682|32696.5|32689.5|32706.5|32699.5|32676.5|32669.5|54
1699264500000|2023-11-06 09:55:00|32694|32687|32691.5|32684.5|32696.5|32689.5|32684|32677|35
1699264800000|2023-11-06 10:00:00|32694|32687|32691.5|32684.5|32701.5|32694.5|32686.5|32679.5|76
1699265100000|2023-11-06 10:05:00|32696.5|32689.5|32711.5|32704.5|32711.5|32704.5|32691.5|32684.5|33
1699265400000|2023-11-06 10:10:00|32714|32707|32706.5|32699.5|32714|32707|32701.5|32694.5|49
1699265700000|2023-11-06 10:15:00|32704|32697|32691.5|32684.5|32709|32702|32691.5|32684.5|7
1699266000000|2023-11-06 10:20:00|32694|32687|32691.5|32684.5|32696.5|32689.5|32686.5|32679.5|111
1699266300000|2023-11-06 10:25:00|32689|32682|32689|32682|32696.5|32689.5|32684|32677|118
1699266600000|2023-11-06 10:30:00|32691.5|32684.5|32691.5|32684.5|32691.5|32684.5|32679|32672|17
1699266900000|2023-11-06 10:35:00|32689|32682|32694|32687|32696.5|32689.5|32681.5|32674.5|9
1699267200000|2023-11-06 10:40:00|32691.5|32684.5|32681.5|32674.5|32701.5|32694.5|32681.5|32674.5|123
1699267500000|2023-11-06 10:45:00|32684|32677|32676.5|32669.5|32686.5|32679.5|32676.5|32669.5|70
1699267800000|2023-11-06 10:50:00|32671.5|32664.5|32676.5|32669.5|32686.5|32679.5|32666.5|32659.5|62
1699268100000|2023-11-06 10:55:00|32674|32667|32681.5|32674.5|32681.5|32674.5|32666.5|32659.5|36
1699268400000|2023-11-06 11:00:00|32679|32672|32674|32667|32681.5|32674.5|32671.5|32664.5|17
1699268700000|2023-11-06 11:05:00|32671.5|32664.5|32681.5|32674.5|32681.5|32674.5|32666.5|32659.5|18
1699269000000|2023-11-06 11:10:00|32684|32677|32684|32677|32684|32677|32676.5|32669.5|6
1699269300000|2023-11-06 11:15:00|32681.5|32674.5|32666.5|32659.5|32684|32677|32666.5|32659.5|11
1699269600000|2023-11-06 11:20:00|32669|32662|32666.5|32659.5|32676.5|32669.5|32666.5|32659.5|18
1699269900000|2023-11-06 11:25:00|32661.5|32654.5|32656.5|32649.5|32664|32657|32656.5|32649.5|30
1699270200000|2023-11-06 11:30:00|32659|32652|32676.5|32669.5|32676.5|32669.5|32659|32652|34
1699270500000|2023-11-06 11:35:00|32674|32667|32681.5|32674.5|32681.5|32674.5|32669|32662|20
1699270800000|2023-11-06 11:40:00|32679|32672|32681.5|32674.5|32684|32677|32676.5|32669.5|18
1699271100000|2023-11-06 11:45:00|32679|32672|32676.5|32669.5|32684|32677|32671.5|32664.5|16
1699271400000|2023-11-06 11:50:00|32679|32672|32661.5|32654.5|32679|32672|32661.5|32654.5|51
1699271700000|2023-11-06 11:55:00|32664|32657|32671.5|32664.5|32674|32667|32661.5|32654.5|23
1699272000000|2023-11-06 12:00:00|32669|32662|32666.5|32659.5|32671.5|32664.5|32664|32657|43
1699272300000|2023-11-06 12:05:00|32671.5|32664.5|32671.5|32664.5|32674|32667|32661.5|32654.5|38
1699272600000|2023-11-06 12:10:00|32676.5|32669.5|32661.5|32654.5|32676.5|32669.5|32661.5|32654.5|35
1699272900000|2023-11-06 12:15:00|32664|32657|32666.5|32659.5|32669|32662|32661.5|32654.5|37
1699273200000|2023-11-06 12:20:00|32664|32657|32671.5|32664.5|32671.5|32664.5|32661.5|32654.5|15
1699273500000|2023-11-06 12:25:00|32669|32662|32671.5|32664.5|32671.5|32664.5|32666.5|32659.5|8
1699273800000|2023-11-06 12:30:00|32669|32662|32679|32672|32681.5|32674.5|32661.5|32654.5|27
1699274100000|2023-11-06 12:35:00|32681.5|32674.5|32701.5|32694.5|32701.5|32694.5|32679|32672|24
1699274400000|2023-11-06 12:40:00|32704|32697|32701.5|32694.5|32706.5|32699.5|32696.5|32689.5|28
1699274700000|2023-11-06 12:45:00|32706.5|32699.5|32699|32692|32706.5|32699.5|32696.5|32689.5|45
1699275000000|2023-11-06 12:50:00|32696.5|32689.5|32689|32682|32706.5|32699.5|32689|32682|34
1699275300000|2023-11-06 12:55:00|32686.5|32679.5|32696.5|32689.5|32699|32692|32681.5|32674.5|63
1699275600000|2023-11-06 13:00:00|32699|32692|32691.5|32684.5|32701.5|32694.5|32689|32682|3
1699275900000|2023-11-06 13:05:00|32689|32682|32681.5|32674.5|32691.5|32684.5|32676.5|32669.5|34
1699276200000|2023-11-06 13:10:00|32684|32677|32674|32667|32689|32682|32671.5|32664.5|33
1699276500000|2023-11-06 13:15:00|32676.5|32669.5|32671.5|32664.5|32676.5|32669.5|32666.5|32659.5|157
1699276800000|2023-11-06 13:20:00|32674|32667|32666.5|32659.5|32676.5|32669.5|32661.5|32654.5|46
1699277100000|2023-11-06 13:25:00|32664|32657|32666.5|32659.5|32666.5|32659.5|32659|32652|41
1699277400000|2023-11-06 13:30:00|32664|32657|32666.5|32659.5|32671.5|32664.5|32661.5|32654.5|75
1699277700000|2023-11-06 13:35:00|32669|32662|32671.5|32664.5|32676.5|32669.5|32666.5|32659.5|42
1699278000000|2023-11-06 13:40:00|32674|32667|32676.5|32669.5|32676.5|32669.5|32666.5|32659.5|26
1699278300000|2023-11-06 13:45:00|32674|32667|32671.5|32664.5|32681.5|32674.5|32671.5|32664.5|65
1699278600000|2023-11-06 13:50:00|32669|32662|32681.5|32674.5|32684|32677|32664|32657|123
1699278900000|2023-11-06 13:55:00|32676.5|32669.5|32671.5|32664.5|32679|32672|32666.5|32659.5|20
1699279200000|2023-11-06 14:00:00|32674|32667|32696.5|32689.5|32696.5|32689.5|32674|32667|64
1699279500000|2023-11-06 14:05:00|32701.5|32694.5|32691.5|32684.5|32701.5|32694.5|32686.5|32679.5|89
1699279800000|2023-11-06 14:10:00|32689|32682|32679|32672|32691.5|32684.5|32676.5|32669.5|116
1699280100000|2023-11-06 14:15:00|32676.5|32669.5|32676.5|32669.5|32681.5|32674.5|32671.5|32664.5|49
1699280400000|2023-11-06 14:20:00|32674|32667|32681.5|32674.5|32686.5|32679.5|32674|32667|121
1699280700000|2023-11-06 14:25:00|32679|32672|32671.5|32664.5|32681.5|32674.5|32666.5|32659.5|21
1699281000000|2023-11-06 14:30:00|32674|32667|32659|32652|32696.5|32689.5|32651.5|32644.5|356
1699281300000|2023-11-06 14:35:00|32661.5|32654.5|32636.5|32629.5|32661.5|32654.5|32626.5|32619.5|392
1699281600000|2023-11-06 14:40:00|32641.5|32634.5|32611.5|32604.5|32641.5|32634.5|32601.5|32594.5|401
1699281900000|2023-11-06 14:45:00|32614|32607|32591.5|32584.5|32614|32607|32576.5|32569.5|413
1699282200000|2023-11-06 14:50:00|32594|32587|32591.5|32584.5|32606.5|32599.5|32581.5|32574.5|580
1699282500000|2023-11-06 14:55:00|32586.5|32579.5|32576.5|32569.5|32596.5|32589.5|32571.5|32564.5|303
1699282800000|2023-11-06 15:00:00|32581.5|32574.5|32534|32527|32589|32582|32531.5|32524.5|474
1699283100000|2023-11-06 15:05:00|32536.5|32529.5|32541.5|32534.5|32551.5|32544.5|32526.5|32519.5|229
1699283400000|2023-11-06 15:10:00|32539|32532|32504|32497|32539|32532|32501.5|32494.5|260
1699283700000|2023-11-06 15:15:00|32506.5|32499.5|32536.5|32529.5|32541.5|32534.5|32501.5|32494.5|187
1699284000000|2023-11-06 15:20:00|32539|32532|32531.5|32524.5|32556.5|32549.5|32524|32517|264
1699284300000|2023-11-06 15:25:00|32536.5|32529.5|32536.5|32529.5|32544|32537|32529|32522|213
1699284600000|2023-11-06 15:30:00|32539|32532|32541.5|32534.5|32551.5|32544.5|32526.5|32519.5|348
1699284900000|2023-11-06 15:35:00|32536.5|32529.5|32566.5|32559.5|32569|32562|32534|32527|161
1699285200000|2023-11-06 15:40:00|32569|32562|32546.5|32539.5|32571.5|32564.5|32546.5|32539.5|248
1699285500000|2023-11-06 15:45:00|32541.5|32534.5|32531.5|32524.5|32544|32537|32521.5|32514.5|228
1699285800000|2023-11-06 15:50:00|32536.5|32529.5|32546.5|32539.5|32561.5|32554.5|32534|32527|87
1699286100000|2023-11-06 15:55:00|32549|32542|32561.5|32554.5|32561.5|32554.5|32544|32537|55
1699286400000|2023-11-06 16:00:00|32559|32552|32561.5|32554.5|32566.5|32559.5|32544|32537|146
1699286700000|2023-11-06 16:05:00|32556.5|32549.5|32581.5|32574.5|32581.5|32574.5|32556.5|32549.5|99
1699287000000|2023-11-06 16:10:00|32579|32572|32586.5|32579.5|32586.5|32579.5|32566.5|32559.5|236
1699287300000|2023-11-06 16:15:00|32584|32577|32586.5|32579.5|32586.5|32579.5|32576.5|32569.5|163
1699287600000|2023-11-06 16:20:00|32584|32577|32561.5|32554.5|32586.5|32579.5|32556.5|32549.5|143
1699287900000|2023-11-06 16:25:00|32556.5|32549.5|32566.5|32559.5|32581.5|32574.5|32556.5|32549.5|66
1699288200000|2023-11-06 16:30:00|32571.5|32564.5|32564|32557|32576.5|32569.5|32559|32552|235
1699288500000|2023-11-06 16:35:00|32566.5|32559.5|32564|32557|32581.5|32574.5|32561.5|32554.5|319
1699288800000|2023-11-06 16:40:00|32566.5|32559.5|32561.5|32554.5|32571.5|32564.5|32551.5|32544.5|111
1699289100000|2023-11-06 16:45:00|32564|32557|32561.5|32554.5|32571.5|32564.5|32556.5|32549.5|119
1699289400000|2023-11-06 16:50:00|32566.5|32559.5|32581.5|32574.5|32581.5|32574.5|32561.5|32554.5|45
1699289700000|2023-11-06 16:55:00|32584|32577|32606.5|32599.5|32614|32607|32581.5|32574.5|150
1699290000000|2023-11-06 17:00:00|32609|32602|32596.5|32589.5|32616.5|32609.5|32596.5|32589.5|142
1699290300000|2023-11-06 17:05:00|32601.5|32594.5|32586.5|32579.5|32601.5|32594.5|32574|32567|274
1699290600000|2023-11-06 17:10:00|32581.5|32574.5|32576.5|32569.5|32589|32582|32576.5|32569.5|64
1699290900000|2023-11-06 17:15:00|32571.5|32564.5|32571.5|32564.5|32584|32577|32566.5|32559.5|62
1699291200000|2023-11-06 17:20:00|32569|32562|32561.5|32554.5|32571.5|32564.5|32556.5|32549.5|69
1699291500000|2023-11-06 17:25:00|32556.5|32549.5|32564|32557|32569|32562|32556.5|32549.5|47
1699291800000|2023-11-06 17:30:00|32561.5|32554.5|32571.5|32564.5|32571.5|32564.5|32561.5|32554.5|88
1699292100000|2023-11-06 17:35:00|32566.5|32559.5|32566.5|32559.5|32571.5|32564.5|32556.5|32549.5|95
1699292400000|2023-11-06 17:40:00|32564|32557|32561.5|32554.5|32574|32567|32556.5|32549.5|34
1699292700000|2023-11-06 17:45:00|32559|32552|32561.5|32554.5|32566.5|32559.5|32551.5|32544.5|84
1699293000000|2023-11-06 17:50:00|32559|32552|32564|32557|32566.5|32559.5|32551.5|32544.5|70
1699293300000|2023-11-06 17:55:00|32566.5|32559.5|32576.5|32569.5|32576.5|32569.5|32561.5|32554.5|49
1699293600000|2023-11-06 18:00:00|32574|32567|32556.5|32549.5|32576.5|32569.5|32546.5|32539.5|137
1699293900000|2023-11-06 18:05:00|32561.5|32554.5|32551.5|32544.5|32561.5|32554.5|32551.5|32544.5|46
1699294200000|2023-11-06 18:10:00|32546.5|32539.5|32526.5|32519.5|32546.5|32539.5|32521.5|32514.5|100
1699294500000|2023-11-06 18:15:00|32529|32522|32501.5|32494.5|32531.5|32524.5|32501.5|32494.5|163
1699294800000|2023-11-06 18:20:00|32504|32497|32501.5|32494.5|32506.5|32499.5|32481.5|32474.5|148
1699295100000|2023-11-06 18:25:00|32504|32497|32506.5|32499.5|32509|32502|32496.5|32489.5|102
1699295400000|2023-11-06 18:30:00|32504|32497|32506.5|32499.5|32506.5|32499.5|32491.5|32484.5|30
1699295700000|2023-11-06 18:35:00|32504|32497|32526.5|32519.5|32529|32522|32501.5|32494.5|52
1699296000000|2023-11-06 18:40:00|32524|32517|32524|32517|32526.5|32519.5|32516.5|32509.5|23
1699296300000|2023-11-06 18:45:00|32521.5|32514.5|32511.5|32504.5|32524|32517|32506.5|32499.5|30
1699296600000|2023-11-06 18:50:00|32509|32502|32496.5|32489.5|32511.5|32504.5|32496.5|32489.5|45
1699296900000|2023-11-06 18:55:00|32494|32487|32511.5|32504.5|32516.5|32509.5|32491.5|32484.5|86
1699297200000|2023-11-06 19:00:00|32514|32507|32516.5|32509.5|32519|32512|32501.5|32494.5|38
1699297500000|2023-11-06 19:05:00|32514|32507|32491.5|32484.5|32514|32507|32491.5|32484.5|127
1699297800000|2023-11-06 19:10:00|32486.5|32479.5|32481.5|32474.5|32496.5|32489.5|32481.5|32474.5|147
1699298100000|2023-11-06 19:15:00|32479|32472|32496.5|32489.5|32501.5|32494.5|32476.5|32469.5|76
1699298400000|2023-11-06 19:20:00|32499|32492|32496.5|32489.5|32501.5|32494.5|32491.5|32484.5|71
1699298700000|2023-11-06 19:25:00|32499|32492|32506.5|32499.5|32509|32502|32491.5|32484.5|90
1699299000000|2023-11-06 19:30:00|32501.5|32494.5|32526.5|32519.5|32526.5|32519.5|32501.5|32494.5|37
1699299300000|2023-11-06 19:35:00|32524|32517|32526.5|32519.5|32529|32522|32519|32512|47
1699299600000|2023-11-06 19:40:00|32521.5|32514.5|32556.5|32549.5|32566.5|32559.5|32521.5|32514.5|152
1699299900000|2023-11-06 19:45:00|32554|32547|32551.5|32544.5|32564|32557|32541.5|32534.5|161
1699300200000|2023-11-06 19:50:00|32554|32547|32571.5|32564.5|32574|32567|32551.5|32544.5|73
1699300500000|2023-11-06 19:55:00|32574|32567|32576.5|32569.5|32576.5|32569.5|32566.5|32559.5|51
1699300800000|2023-11-06 20:00:00|32574|32567|32576.5|32569.5|32576.5|32569.5|32566.5|32559.5|73
1699301100000|2023-11-06 20:05:00|32574|32567|32566.5|32559.5|32576.5|32569.5|32559|32552|41
1699301400000|2023-11-06 20:10:00|32569|32562|32574|32567|32581.5|32574.5|32566.5|32559.5|50
1699301700000|2023-11-06 20:15:00|32576.5|32569.5|32576.5|32569.5|32581.5|32574.5|32571.5|32564.5|16
1699302000000|2023-11-06 20:20:00|32574|32567|32576.5|32569.5|32581.5|32574.5|32571.5|32564.5|13
1699302300000|2023-11-06 20:25:00|32571.5|32564.5|32576.5|32569.5|32581.5|32574.5|32556.5|32549.5|133
1699302600000|2023-11-06 20:30:00|32579|32572|32581.5|32574.5|32581.5|32574.5|32571.5|32564.5|46
1699302900000|2023-11-06 20:35:00|32584|32577|32576.5|32569.5|32584|32577|32566.5|32559.5|78
1699303200000|2023-11-06 20:40:00|32571.5|32564.5|32571.5|32564.5|32576.5|32569.5|32559|32552|224
1699303500000|2023-11-06 20:45:00|32569|32562|32571.5|32564.5|32571.5|32564.5|32566.5|32559.5|225
1699303800000|2023-11-06 20:50:00|32566.5|32559.5|32571.5|32564.5|32571.5|32564.5|32561.5|32554.5|272
1699304100000|2023-11-06 20:55:00|32566.5|32559.5|32606.5|32599.5|32606.5|32599.5|32566.5|32559.5|964
1699304400000|2023-11-06 21:00:00|32609|32602|32604|32597|32611.5|32604.5|32601.5|32594.5|172
1699304700000|2023-11-06 21:05:00|32601.5|32594.5|32601.5|32594.5|32601.5|32594.5|32596.5|32589.5|17
1699305000000|2023-11-06 21:10:00|32604|32597|32606.5|32599.5|32606.5|32599.5|32604|32597|11
1699305600000|2023-11-06 21:20:00|32601.5|32594.5|32601.5|32594.5|32601.5|32594.5|32596.5|32589.5|23
1699305900000|2023-11-06 21:25:00|32599|32592|32601.5|32594.5|32601.5|32594.5|32596.5|32589.5|7
1699306800000|2023-11-06 21:40:00|32604|32597|32609|32602|32609|32602|32604|32597|8
1699307100000|2023-11-06 21:45:00|32606.5|32599.5|32609|32602|32609|32602|32606.5|32599.5|1
1699307400000|2023-11-06 21:50:00|32606.5|32599.5|32611.5|32604.5|32611.5|32604.5|32606.5|32599.5|5
1699307700000|2023-11-06 21:55:00|32616.5|32609.5|32625.6|32595.6|32625.7|32609.5|32609|32591.1|19
1699308000000|2023-11-06 22:00:00|32626|32596|32627.8|32597.8|32628|32598|32626|32596|0
1699308300000|2023-11-06 22:05:00|32627.6|32597.6|32629.1|32599.1|32629.1|32599.1|32627.4|32597.4|0
1699308600000|2023-11-06 22:10:00|32629|32599|32627.1|32597.1|32629.1|32599.1|32626.9|32596.9|0
1699308900000|2023-11-06 22:15:00|32626.9|32596.9|32627.6|32597.6|32627.6|32597.6|32626.3|32596.3|0
1699309200000|2023-11-06 22:20:00|32628|32598|32628.2|32598.2|32629.1|32599.1|32626.2|32596.2|0
1699309500000|2023-11-06 22:25:00|32628|32598|32627|32597|32628|32598|32626.7|32596.7|0
1699309800000|2023-11-06 22:30:00|32626.6|32596.6|32626.1|32596.1|32626.9|32596.9|32625.4|32595.4|0
1699310100000|2023-11-06 22:35:00|32626.6|32596.6|32625.6|32595.6|32626.6|32596.6|32625.3|32595.3|0
1699310400000|2023-11-06 22:40:00|32625.4|32595.4|32625|32595|32625.6|32595.6|32625|32595|0
1699310700000|2023-11-06 22:45:00|32624.8|32594.8|32624.8|32594.8|32625|32595|32624.8|32594.8|0
1699311000000|2023-11-06 22:50:00|32625.1|32595.1|32625|32595|32625.8|32595.8|32624.9|32594.9|0
1699311300000|2023-11-06 22:55:00|32625.2|32595.2|32624.9|32594.9|32625.5|32595.5|32624|32594|0
1699311600000|2023-11-06 23:00:00|32618.7|32588.7|32598|32583|32621.4|32593|32598|32582.3|9
1699311900000|2023-11-06 23:05:00|32595.5|32580.5|32598|32583|32600.5|32585.5|32595.5|32580.5|11
1699312200000|2023-11-06 23:10:00|32595.5|32580.5|32593|32578|32595.5|32580.5|32590.5|32575.5|3
1699312500000|2023-11-06 23:15:00|32590.5|32575.5|32588|32573|32593|32578|32585.5|32570.5|7
1699312800000|2023-11-06 23:20:00|32585.5|32570.5|32578|32563|32585.5|32570.5|32578|32563|2
1699313100000|2023-11-06 23:25:00|32575.5|32560.5|32588|32573|32590.5|32575.5|32568|32553|52
1699313400000|2023-11-06 23:30:00|32585.5|32570.5|32609|32602|32616.5|32609.5|32585.5|32570.5|12153
1699313700000|2023-11-06 23:35:00|32606.5|32599.5|32606.5|32599.5|32616.5|32609.5|32604|32597|148
1699314000000|2023-11-06 23:40:00|32609|32602|32596.5|32589.5|32636.5|32629.5|32581.5|32574.5|428
1699314300000|2023-11-06 23:45:00|32594|32587|32606.5|32599.5|32639|32632|32586.5|32579.5|486
1699314600000|2023-11-06 23:50:00|32601.5|32594.5|32581.5|32574.5|32611.5|32604.5|32576.5|32569.5|367
1699314900000|2023-11-06 23:55:00|32584|32577|32556.5|32549.5|32586.5|32579.5|32556.5|32549.5|266
1699315200000|2023-11-07 00:00:00|32559|32552|32501.5|32494.5|32571.5|32564.5|32476.5|32469.5|1462
1699315500000|2023-11-07 00:05:00|32496.5|32489.5|32496.5|32489.5|32521.5|32514.5|32486.5|32479.5|570
1699315800000|2023-11-07 00:10:00|32499|32492|32526.5|32519.5|32526.5|32519.5|32486.5|32479.5|607
1699316100000|2023-11-07 00:15:00|32524|32517|32486.5|32479.5|32526.5|32519.5|32471.5|32464.5|569
1699316400000|2023-11-07 00:20:00|32491.5|32484.5|32531.5|32524.5|32546.5|32539.5|32486.5|32479.5|539
1699316700000|2023-11-07 00:25:00|32534|32527|32531.5|32524.5|32551.5|32544.5|32496.5|32489.5|478
1699317000000|2023-11-07 00:30:00|32534|32527|32516.5|32509.5|32539|32532|32491.5|32484.5|407
1699317300000|2023-11-07 00:35:00|32519|32512|32496.5|32489.5|32531.5|32524.5|32481.5|32474.5|425
1699317600000|2023-11-07 00:40:00|32499|32492|32466.5|32459.5|32521.5|32514.5|32456.5|32449.5|538
1699317900000|2023-11-07 00:45:00|32464|32457|32456.5|32449.5|32486.5|32479.5|32441.5|32434.5|618
1699318200000|2023-11-07 00:50:00|32459|32452|32451.5|32444.5|32466.5|32459.5|32441.5|32434.5|250
1699318500000|2023-11-07 00:55:00|32446.5|32439.5|32471.5|32464.5|32476.5|32469.5|32436.5|32429.5|322
1699318800000|2023-11-07 01:00:00|32469|32462|32436.5|32429.5|32471.5|32464.5|32426.5|32419.5|494
1699319100000|2023-11-07 01:05:00|32434|32427|32451.5|32444.5|32471.5|32464.5|32431.5|32424.5|233
1699319400000|2023-11-07 01:10:00|32456.5|32449.5|32444|32437|32476.5|32469.5|32436.5|32429.5|255
1699319700000|2023-11-07 01:15:00|32441.5|32434.5|32481.5|32474.5|32486.5|32479.5|32441.5|32434.5|274
1699320000000|2023-11-07 01:20:00|32486.5|32479.5|32456.5|32449.5|32496.5|32489.5|32446.5|32439.5|335
1699320300000|2023-11-07 01:25:00|32451.5|32444.5|32446.5|32439.5|32461.5|32454.5|32441.5|32434.5|243
1699320600000|2023-11-07 01:30:00|32444|32437|32511.5|32504.5|32526.5|32519.5|32441.5|32434.5|453
1699320900000|2023-11-07 01:35:00|32509|32502|32486.5|32479.5|32509|32502|32476.5|32469.5|258
1699321200000|2023-11-07 01:40:00|32484|32477|32526.5|32519.5|32526.5|32519.5|32471.5|32464.5|283
1699321500000|2023-11-07 01:45:00|32529|32522|32511.5|32504.5|32546.5|32539.5|32506.5|32499.5|307
1699321800000|2023-11-07 01:50:00|32506.5|32499.5|32456.5|32449.5|32511.5|32504.5|32456.5|32449.5|248
1699322100000|2023-11-07 01:55:00|32454|32447|32466.5|32459.5|32466.5|32459.5|32436.5|32429.5|255
1699322400000|2023-11-07 02:00:00|32469|32462|32464|32457|32471.5|32464.5|32449|32442|196
1699322700000|2023-11-07 02:05:00|32466.5|32459.5|32436.5|32429.5|32466.5|32459.5|32411.5|32404.5|350
1699323000000|2023-11-07 02:10:00|32434|32427|32431.5|32424.5|32446.5|32439.5|32416.5|32409.5|207
1699323300000|2023-11-07 02:15:00|32434|32427|32426.5|32419.5|32446.5|32439.5|32421.5|32414.5|107
1699323600000|2023-11-07 02:20:00|32424|32417|32431.5|32424.5|32441.5|32434.5|32409|32402|274
1699323900000|2023-11-07 02:25:00|32436.5|32429.5|32411.5|32404.5|32441.5|32434.5|32411.5|32404.5|123
1699324200000|2023-11-07 02:30:00|32406.5|32399.5|32414|32407|32421.5|32414.5|32396.5|32389.5|170
1699324500000|2023-11-07 02:35:00|32416.5|32409.5|32416.5|32409.5|32426.5|32419.5|32404|32397|69
1699324800000|2023-11-07 02:40:00|32414|32407|32411.5|32404.5|32421.5|32414.5|32406.5|32399.5|46
1699325100000|2023-11-07 02:45:00|32414|32407|32391.5|32384.5|32414|32407|32386.5|32379.5|74
1699325400000|2023-11-07 02:50:00|32389|32382|32386.5|32379.5|32399|32392|32381.5|32374.5|139
1699325700000|2023-11-07 02:55:00|32384|32377|32391.5|32384.5|32396.5|32389.5|32371.5|32364.5|205
1699326000000|2023-11-07 03:00:00|32389|32382|32384|32377|32396.5|32389.5|32371.5|32364.5|166
1699326300000|2023-11-07 03:05:00|32386.5|32379.5|32381.5|32374.5|32394|32387|32376.5|32369.5|74
1699326600000|2023-11-07 03:10:00|32384|32377|32386.5|32379.5|32391.5|32384.5|32381.5|32374.5|82
1699326900000|2023-11-07 03:15:00|32389|32382|32396.5|32389.5|32401.5|32394.5|32386.5|32379.5|96
1699327200000|2023-11-07 03:20:00|32399|32392|32391.5|32384.5|32401.5|32394.5|32386.5|32379.5|39
1699327500000|2023-11-07 03:25:00|32394|32387|32396.5|32389.5|32401.5|32394.5|32391.5|32384.5|66
1699327800000|2023-11-07 03:30:00|32391.5|32384.5|32401.5|32394.5|32401.5|32394.5|32349|32342|543
1699328100000|2023-11-07 03:35:00|32399|32392|32381.5|32374.5|32411.5|32404.5|32371.5|32364.5|274
1699328400000|2023-11-07 03:40:00|32379|32372|32341.5|32334.5|32379|32372|32331.5|32324.5|374
1699328700000|2023-11-07 03:45:00|32346.5|32339.5|32336.5|32329.5|32351.5|32344.5|32329|32322|288
1699329000000|2023-11-07 03:50:00|32331.5|32324.5|32346.5|32339.5|32356.5|32349.5|32331.5|32324.5|242
1699329300000|2023-11-07 03:55:00|32349|32342|32346.5|32339.5|32351.5|32344.5|32326.5|32319.5|187
1699329600000|2023-11-07 04:00:00|32344|32337|32341.5|32334.5|32349|32342|32326.5|32319.5|258
1699329900000|2023-11-07 04:05:00|32339|32332|32351.5|32344.5|32351.5|32344.5|32326.5|32319.5|175
1699330200000|2023-11-07 04:10:00|32349|32342|32349|32342|32351.5|32344.5|32331.5|32324.5|216
1699330500000|2023-11-07 04:15:00|32351.5|32344.5|32346.5|32339.5|32351.5|32344.5|32326.5|32319.5|189
1699330800000|2023-11-07 04:20:00|32344|32337|32331.5|32324.5|32346.5|32339.5|32326.5|32319.5|135
1699331100000|2023-11-07 04:25:00|32334|32327|32311.5|32304.5|32336.5|32329.5|32311.5|32304.5|281
1699331400000|2023-11-07 04:30:00|32316.5|32309.5|32309|32302|32321.5|32314.5|32301.5|32294.5|218
1699331700000|2023-11-07 04:35:00|32306.5|32299.5|32301.5|32294.5|32316.5|32309.5|32296.5|32289.5|178
1699332000000|2023-11-07 04:40:00|32304|32297|32306.5|32299.5|32306.5|32299.5|32286.5|32279.5|204
1699332300000|2023-11-07 04:45:00|32304|32297|32291.5|32284.5|32306.5|32299.5|32286.5|32279.5|252
1699332600000|2023-11-07 04:50:00|32286.5|32279.5|32294|32287|32306.5|32299.5|32286.5|32279.5|214
1699332900000|2023-11-07 04:55:00|32296.5|32289.5|32296.5|32289.5|32301.5|32294.5|32284|32277|148
1699333200000|2023-11-07 05:00:00|32294|32287|32291.5|32284.5|32294|32287|32276.5|32269.5|199
1699333500000|2023-11-07 05:05:00|32289|32282|32329|32322|32329|32322|32286.5|32279.5|403
1699333800000|2023-11-07 05:10:00|32326.5|32319.5|32321.5|32314.5|32331.5|32324.5|32296.5|32289.5|214
1699334100000|2023-11-07 05:15:00|32319|32312|32301.5|32294.5|32321.5|32314.5|32296.5|32289.5|158
1699334400000|2023-11-07 05:20:00|32306.5|32299.5|32281.5|32274.5|32311.5|32304.5|32269|32262|275
1699334700000|2023-11-07 05:25:00|32284|32277|32276.5|32269.5|32291.5|32284.5|32271.5|32264.5|214
1699335000000|2023-11-07 05:30:00|32274|32267|32296.5|32289.5|32306.5|32299.5|32271.5|32264.5|287
1699335300000|2023-11-07 05:35:00|32294|32287|32306.5|32299.5|32306.5|32299.5|32286.5|32279.5|268
1699335600000|2023-11-07 05:40:00|32301.5|32294.5|32294|32287|32304|32297|32281.5|32274.5|287
1699335900000|2023-11-07 05:45:00|32296.5|32289.5|32286.5|32279.5|32296.5|32289.5|32279|32272|235
1699336200000|2023-11-07 05:50:00|32289|32282|32286.5|32279.5|32296.5|32289.5|32276.5|32269.5|455
1699336500000|2023-11-07 05:55:00|32284|32277|32256.5|32249.5|32286.5|32279.5|32256.5|32249.5|1357
1699336800000|2023-11-07 06:00:00|32261.5|32254.5|32286.5|32279.5|32291.5|32284.5|32256.5|32249.5|1605
1699337100000|2023-11-07 06:05:00|32284|32277|32294|32287|32301.5|32294.5|32281.5|32274.5|1113
1699337400000|2023-11-07 06:10:00|32291.5|32284.5|32271.5|32264.5|32296.5|32289.5|32271.5|32264.5|470
1699337700000|2023-11-07 06:15:00|32269|32262|32259|32252|32269|32262|32246.5|32239.5|450
1699338000000|2023-11-07 06:20:00|32261.5|32254.5|32259|32252|32271.5|32264.5|32256.5|32249.5|149
1699338300000|2023-11-07 06:25:00|32261.5|32254.5|32259|32252|32266.5|32259.5|32256.5|32249.5|96
1699338600000|2023-11-07 06:30:00|32261.5|32254.5|32259|32252|32261.5|32254.5|32256.5|32249.5|34
1699338900000|2023-11-07 06:35:00|32256.5|32249.5|32261.5|32254.5|32261.5|32254.5|32256.5|32249.5|46
1699339200000|2023-11-07 06:40:00|32259|32252|32254|32247|32261.5|32254.5|32254|32247|43
1699339500000|2023-11-07 06:45:00|32251.5|32244.5|32246.5|32239.5|32254|32247|32246.5|32239.5|32
1699339800000|2023-11-07 06:50:00|32244|32237|32249|32242|32251.5|32244.5|32241.5|32234.5|95
1699340100000|2023-11-07 06:55:00|32246.5|32239.5|32241.5|32234.5|32246.5|32239.5|32241.5|32234.5|26
1699340400000|2023-11-07 07:00:00|32239|32232|32231.5|32224.5|32239|32232|32214|32207|159
1699340700000|2023-11-07 07:05:00|32226.5|32219.5|32239|32232|32241.5|32234.5|32219|32212|37
1699341000000|2023-11-07 07:10:00|32236.5|32229.5|32236.5|32229.5|32244|32237|32231.5|32224.5|19
1699341300000|2023-11-07 07:15:00|32229|32222|32244|32237|32246.5|32239.5|32229|32222|48
1699341600000|2023-11-07 07:20:00|32246.5|32239.5|32251.5|32244.5|32259|32252|32246.5|32239.5|165
1699341900000|2023-11-07 07:25:00|32249|32242|32241.5|32234.5|32256.5|32249.5|32236.5|32229.5|91
1699342200000|2023-11-07 07:30:00|32246.5|32239.5|32239|32232|32259|32252|32239|32232|317
1699342500000|2023-11-07 07:35:00|32241.5|32234.5|32219|32212|32251.5|32244.5|32206.5|32199.5|86
1699342800000|2023-11-07 07:40:00|32221.5|32214.5|32231.5|32224.5|32231.5|32224.5|32216.5|32209.5|17
1699343100000|2023-11-07 07:45:00|32229|32222|32234|32227|32236.5|32229.5|32221.5|32214.5|40
1699343400000|2023-11-07 07:50:00|32231.5|32224.5|32246.5|32239.5|32246.5|32239.5|32229|32222|64
1699343700000|2023-11-07 07:55:00|32244|32237|32231.5|32224.5|32251.5|32244.5|32226.5|32219.5|19
1699344000000|2023-11-07 08:00:00|32236.5|32229.5|32256.5|32249.5|32261.5|32254.5|32224|32217|152
1699344300000|2023-11-07 08:05:00|32259|32252|32266.5|32259.5|32271.5|32264.5|32236.5|32229.5|119
1699344600000|2023-11-07 08:10:00|32264|32257|32291.5|32284.5|32291.5|32284.5|32264|32257|162
1699344900000|2023-11-07 08:15:00|32294|32287|32326.5|32319.5|32326.5|32319.5|32291.5|32284.5|239
1699345200000|2023-11-07 08:20:00|32324|32317|32301.5|32294.5|32331.5|32324.5|32301.5|32294.5|236
1699345500000|2023-11-07 08:25:00|32299|32292|32271.5|32264.5|32311.5|32304.5|32264|32257|529
1699345800000|2023-11-07 08:30:00|32269|32262|32291.5|32284.5|32301.5|32294.5|32269|32262|199
1699346100000|2023-11-07 08:35:00|32294|32287|32264|32257|32294|32287|32261.5|32254.5|89
1699346400000|2023-11-07 08:40:00|32266.5|32259.5|32271.5|32264.5|32271.5|32264.5|32251.5|32244.5|122
1699346700000|2023-11-07 08:45:00|32266.5|32259.5|32261.5|32254.5|32284|32277|32261.5|32254.5|160
1699347000000|2023-11-07 08:50:00|32264|32257|32261.5|32254.5|32271.5|32264.5|32251.5|32244.5|49
1699347300000|2023-11-07 08:55:00|32259|32252|32271.5|32264.5|32276.5|32269.5|32256.5|32249.5|100
1699347600000|2023-11-07 09:00:00|32276.5|32269.5|32256.5|32249.5|32276.5|32269.5|32251.5|32244.5|103
1699347900000|2023-11-07 09:05:00|32259|32252|32251.5|32244.5|32264|32257|32246.5|32239.5|49
1699348200000|2023-11-07 09:10:00|32254|32247|32239|32232|32261.5|32254.5|32231.5|32224.5|60
1699348500000|2023-11-07 09:15:00|32236.5|32229.5|32216.5|32209.5|32241.5|32234.5|32216.5|32209.5|68
1699348800000|2023-11-07 09:20:00|32211.5|32204.5|32226.5|32219.5|32231.5|32224.5|32211.5|32204.5|97
1699349100000|2023-11-07 09:25:00|32229|32222|32231.5|32224.5|32231.5|32224.5|32221.5|32214.5|22
1699349400000|2023-11-07 09:30:00|32226.5|32219.5|32251.5|32244.5|32259|32252|32226.5|32219.5|110
1699349700000|2023-11-07 09:35:00|32254|32247|32259|32252|32269|32262|32251.5|32244.5|78
1699350000000|2023-11-07 09:40:00|32261.5|32254.5|32236.5|32229.5|32271.5|32264.5|32236.5|32229.5|122
1699350300000|2023-11-07 09:45:00|32234|32227|32251.5|32244.5|32256.5|32249.5|32229|32222|28
1699350600000|2023-11-07 09:50:00|32254|32247|32249|32242|32261.5|32254.5|32236.5|32229.5|28
1699350900000|2023-11-07 09:55:00|32246.5|32239.5|32236.5|32229.5|32249|32242|32234|32227|48
1699351200000|2023-11-07 10:00:00|32231.5|32224.5|32231.5|32224.5|32241.5|32234.5|32226.5|32219.5|42
1699351500000|2023-11-07 10:05:00|32229|32222|32246.5|32239.5|32246.5|32239.5|32226.5|32219.5|32
1699351800000|2023-11-07 10:10:00|32251.5|32244.5|32251.5|32244.5|32256.5|32249.5|32241.5|32234.5|56
1699352100000|2023-11-07 10:15:00|32256.5|32249.5|32271.5|32264.5|32271.5|32264.5|32251.5|32244.5|313
1699352400000|2023-11-07 10:20:00|32276.5|32269.5|32281.5|32274.5|32281.5|32274.5|32259|32252|120
1699352700000|2023-11-07 10:25:00|32286.5|32279.5|32311.5|32304.5|32311.5|32304.5|32281.5|32274.5|92
1699353000000|2023-11-07 10:30:00|32309|32302|32296.5|32289.5|32316.5|32309.5|32291.5|32284.5|43
1699353300000|2023-11-07 10:35:00|32294|32287|32306.5|32299.5|32316.5|32309.5|32294|32287|38
1699353600000|2023-11-07 10:40:00|32309|32302|32311.5|32304.5|32316.5|32309.5|32301.5|32294.5|62
1699353900000|2023-11-07 10:45:00|32309|32302|32316.5|32309.5|32321.5|32314.5|32304|32297|18
1699354200000|2023-11-07 10:50:00|32311.5|32304.5|32306.5|32299.5|32311.5|32304.5|32296.5|32289.5|48
1699354500000|2023-11-07 10:55:00|32304|32297|32296.5|32289.5|32311.5|32304.5|32291.5|32284.5|41
1699354800000|2023-11-07 11:00:00|32294|32287|32291.5|32284.5|32299|32292|32289|32282|38
1699355100000|2023-11-07 11:05:00|32294|32287|32286.5|32279.5|32296.5|32289.5|32281.5|32274.5|55
1699355400000|2023-11-07 11:10:00|32284|32277|32286.5|32279.5|32291.5|32284.5|32281.5|32274.5|32
1699355700000|2023-11-07 11:15:00|32284|32277|32281.5|32274.5|32286.5|32279.5|32276.5|32269.5|41
1699356000000|2023-11-07 11:20:00|32279|32272|32286.5|32279.5|32291.5|32284.5|32276.5|32269.5|187
1699356300000|2023-11-07 11:25:00|32281.5|32274.5|32286.5|32279.5|32289|32282|32279|32272|34
1699356600000|2023-11-07 11:30:00|32281.5|32274.5|32266.5|32259.5|32281.5|32274.5|32261.5|32254.5|61
1699356900000|2023-11-07 11:35:00|32264|32257|32246.5|32239.5|32266.5|32259.5|32236.5|32229.5|113
1699357200000|2023-11-07 11:40:00|32251.5|32244.5|32244|32237|32251.5|32244.5|32231.5|32224.5|64
1699357500000|2023-11-07 11:45:00|32246.5|32239.5|32249|32242|32256.5|32249.5|32241.5|32234.5|28
1699357800000|2023-11-07 11:50:00|32246.5|32239.5|32261.5|32254.5|32261.5|32254.5|32246.5|32239.5|31
1699358100000|2023-11-07 11:55:00|32264|32257|32271.5|32264.5|32271.5|32264.5|32261.5|32254.5|20
1699358400000|2023-11-07 12:00:00|32269|32262|32276.5|32269.5|32276.5|32269.5|32266.5|32259.5|54
1699358700000|2023-11-07 12:05:00|32274|32267|32266.5|32259.5|32279|32272|32261.5|32254.5|44
1699359000000|2023-11-07 12:10:00|32269|32262|32271.5|32264.5|32276.5|32269.5|32266.5|32259.5|46
1699359300000|2023-11-07 12:15:00|32276.5|32269.5|32286.5|32279.5|32286.5|32279.5|32269|32262|46
1699359600000|2023-11-07 12:20:00|32291.5|32284.5|32281.5|32274.5|32291.5|32284.5|32276.5|32269.5|57
1699359900000|2023-11-07 12:25:00|32284|32277|32281.5|32274.5|32291.5|32284.5|32281.5|32274.5|17
1699360200000|2023-11-07 12:30:00|32279|32272|32281.5|32274.5|32291.5|32284.5|32276.5|32269.5|45
1699360500000|2023-11-07 12:35:00|32286.5|32279.5|32286.5|32279.5|32289|32282|32279|32272|41
1699360800000|2023-11-07 12:40:00|32281.5|32274.5|32291.5|32284.5|32291.5|32284.5|32274|32267|21
1699361100000|2023-11-07 12:45:00|32286.5|32279.5|32296.5|32289.5|32296.5|32289.5|32286.5|32279.5|108
1699361400000|2023-11-07 12:50:00|32294|32287|32294|32287|32296.5|32289.5|32281.5|32274.5|3
1699361700000|2023-11-07 12:55:00|32291.5|32284.5|32306.5|32299.5|32306.5|32299.5|32291.5|32284.5|11
1699362000000|2023-11-07 13:00:00|32301.5|32294.5|32301.5|32294.5|32306.5|32299.5|32296.5|32289.5|29
1699362300000|2023-11-07 13:05:00|32299|32292|32326.5|32319.5|32331.5|32324.5|32296.5|32289.5|72
1699362600000|2023-11-07 13:10:00|32324|32317|32316.5|32309.5|32326.5|32319.5|32314|32307|36
1699362900000|2023-11-07 13:15:00|32319|32312|32331.5|32324.5|32331.5|32324.5|32311.5|32304.5|37
1699363200000|2023-11-07 13:20:00|32336.5|32329.5|32321.5|32314.5|32339|32332|32316.5|32309.5|82
1699363500000|2023-11-07 13:25:00|32319|32312|32326.5|32319.5|32326.5|32319.5|32316.5|32309.5|46
1699363800000|2023-11-07 13:30:00|32324|32317|32321.5|32314.5|32331.5|32324.5|32316.5|32309.5|81
1699364100000|2023-11-07 13:35:00|32324|32317|32361.5|32354.5|32361.5|32354.5|32324|32317|86
1699364400000|2023-11-07 13:40:00|32359|32352|32361.5|32354.5|32361.5|32354.5|32346.5|32339.5|108
1699364700000|2023-11-07 13:45:00|32356.5|32349.5|32344|32337|32371.5|32364.5|32341.5|32334.5|245
1699365000000|2023-11-07 13:50:00|32346.5|32339.5|32366.5|32359.5|32366.5|32359.5|32329|32322|84
1699365300000|2023-11-07 13:55:00|32364|32357|32386.5|32379.5|32386.5|32379.5|32361.5|32354.5|100
1699365600000|2023-11-07 14:00:00|32381.5|32374.5|32366.5|32359.5|32386.5|32379.5|32366.5|32359.5|85
1699365900000|2023-11-07 14:05:00|32369|32362|32376.5|32369.5|32384|32377|32366.5|32359.5|50
1699366200000|2023-11-07 14:10:00|32374|32367|32366.5|32359.5|32376.5|32369.5|32361.5|32354.5|38
1699366500000|2023-11-07 14:15:00|32369|32362|32394|32387|32396.5|32389.5|32366.5|32359.5|123
1699366800000|2023-11-07 14:20:00|32391.5|32384.5|32391.5|32384.5|32409|32402|32391.5|32384.5|106
1699367100000|2023-11-07 14:25:00|32389|32382|32396.5|32389.5|32396.5|32389.5|32386.5|32379.5|71
1699367400000|2023-11-07 14:30:00|32391.5|32384.5|32336.5|32329.5|32396.5|32389.5|32331.5|32324.5|249
1699367700000|2023-11-07 14:35:00|32331.5|32324.5|32336.5|32329.5|32361.5|32354.5|32326.5|32319.5|389
1699368000000|2023-11-07 14:40:00|32334|32327|32341.5|32334.5|32351.5|32344.5|32331.5|32324.5|299
1699368300000|2023-11-07 14:45:00|32344|32337|32321.5|32314.5|32346.5|32339.5|32316.5|32309.5|140
1699368600000|2023-11-07 14:50:00|32316.5|32309.5|32366.5|32359.5|32366.5|32359.5|32316.5|32309.5|174
1699368900000|2023-11-07 14:55:00|32364|32357|32401.5|32394.5|32406.5|32399.5|32364|32357|381
1699369200000|2023-11-07 15:00:00|32404|32397|32416.5|32409.5|32426.5|32419.5|32401.5|32394.5|253
1699369500000|2023-11-07 15:05:00|32414|32407|32396.5|32389.5|32421.5|32414.5|32394|32387|263
1699369800000|2023-11-07 15:10:00|32394|32387|32426.5|32419.5|32431.5|32424.5|32389|32382|234
1699370100000|2023-11-07 15:15:00|32424|32417|32441.5|32434.5|32446.5|32439.5|32406.5|32399.5|185
1699370400000|2023-11-07 15:20:00|32436.5|32429.5|32451.5|32444.5|32451.5|32444.5|32426.5|32419.5|111
1699370700000|2023-11-07 15:25:00|32449|32442|32451.5|32444.5|32471.5|32464.5|32441.5|32434.5|342
1699371000000|2023-11-07 15:30:00|32449|32442|32471.5|32464.5|32471.5|32464.5|32441.5|32434.5|168
1699371300000|2023-11-07 15:35:00|32469|32462|32476.5|32469.5|32476.5|32469.5|32461.5|32454.5|181
1699371600000|2023-11-07 15:40:00|32481.5|32474.5|32496.5|32489.5|32501.5|32494.5|32476.5|32469.5|272
1699371900000|2023-11-07 15:45:00|32494|32487|32511.5|32504.5|32511.5|32504.5|32486.5|32479.5|122
1699372200000|2023-11-07 15:50:00|32509|32502|32526.5|32519.5|32531.5|32524.5|32506.5|32499.5|171
1699372500000|2023-11-07 15:55:00|32529|32522|32506.5|32499.5|32531.5|32524.5|32486.5|32479.5|179
1699372800000|2023-11-07 16:00:00|32504|32497|32491.5|32484.5|32509|32502|32481.5|32474.5|123
1699373100000|2023-11-07 16:05:00|32496.5|32489.5|32476.5|32469.5|32496.5|32489.5|32476.5|32469.5|64
1699373400000|2023-11-07 16:10:00|32474|32467|32471.5|32464.5|32486.5|32479.5|32471.5|32464.5|138
1699373700000|2023-11-07 16:15:00|32474|32467|32476.5|32469.5|32489|32482|32471.5|32464.5|77
1699374000000|2023-11-07 16:20:00|32481.5|32474.5|32486.5|32479.5|32496.5|32489.5|32481.5|32474.5|171
1699374300000|2023-11-07 16:25:00|32484|32477|32471.5|32464.5|32491.5|32484.5|32466.5|32459.5|151
1699374600000|2023-11-07 16:30:00|32469|32462|32481.5|32474.5|32491.5|32484.5|32469|32462|194
1699374900000|2023-11-07 16:35:00|32479|32472|32476.5|32469.5|32486.5|32479.5|32476.5|32469.5|150
1699375200000|2023-11-07 16:40:00|32474|32467|32461.5|32454.5|32481.5|32474.5|32461.5|32454.5|206
1699375500000|2023-11-07 16:45:00|32466.5|32459.5|32446.5|32439.5|32471.5|32464.5|32446.5|32439.5|218
1699375800000|2023-11-07 16:50:00|32444|32437|32441.5|32434.5|32446.5|32439.5|32426.5|32419.5|122
1699376100000|2023-11-07 16:55:00|32444|32437|32451.5|32444.5|32459|32452|32436.5|32429.5|73
1699376400000|2023-11-07 17:00:00|32449|32442|32421.5|32414.5|32449|32442|32421.5|32414.5|60
1699376700000|2023-11-07 17:05:00|32424|32417|32429|32422|32441.5|32434.5|32421.5|32414.5|135
1699377000000|2023-11-07 17:10:00|32431.5|32424.5|32436.5|32429.5|32441.5|32434.5|32426.5|32419.5|28
1699377300000|2023-11-07 17:15:00|32431.5|32424.5|32426.5|32419.5|32436.5|32429.5|32416.5|32409.5|120
1699377600000|2023-11-07 17:20:00|32429|32422|32431.5|32424.5|32434|32427|32421.5|32414.5|56
1699377900000|2023-11-07 17:25:00|32436.5|32429.5|32424|32417|32439|32432|32421.5|32414.5|39
1699378200000|2023-11-07 17:30:00|32426.5|32419.5|32436.5|32429.5|32436.5|32429.5|32399|32392|221
1699378500000|2023-11-07 17:35:00|32431.5|32424.5|32434|32427|32436.5|32429.5|32421.5|32414.5|124
1699378800000|2023-11-07 17:40:00|32431.5|32424.5|32426.5|32419.5|32431.5|32424.5|32416.5|32409.5|70
1699379100000|2023-11-07 17:45:00|32421.5|32414.5|32424|32417|32456.5|32449.5|32416.5|32409.5|158
1699379400000|2023-11-07 17:50:00|32421.5|32414.5|32426.5|32419.5|32439|32432|32419|32412|40
1699379700000|2023-11-07 17:55:00|32421.5|32414.5|32456.5|32449.5|32459|32452|32421.5|32414.5|75
1699380000000|2023-11-07 18:00:00|32461.5|32454.5|32474|32467|32476.5|32469.5|32451.5|32444.5|169
1699380300000|2023-11-07 18:05:00|32476.5|32469.5|32496.5|32489.5|32496.5|32489.5|32469|32462|83
1699380600000|2023-11-07 18:10:00|32494|32487|32501.5|32494.5|32506.5|32499.5|32489|32482|64
1699380900000|2023-11-07 18:15:00|32496.5|32489.5|32496.5|32489.5|32506.5|32499.5|32491.5|32484.5|34
1699381200000|2023-11-07 18:20:00|32499|32492|32506.5|32499.5|32506.5|32499.5|32486.5|32479.5|58
1699381500000|2023-11-07 18:25:00|32501.5|32494.5|32499|32492|32506.5|32499.5|32496.5|32489.5|35
1699381800000|2023-11-07 18:30:00|32501.5|32494.5|32504|32497|32514|32507|32496.5|32489.5|81
1699382100000|2023-11-07 18:35:00|32506.5|32499.5|32511.5|32504.5|32511.5|32504.5|32501.5|32494.5|30
1699382400000|2023-11-07 18:40:00|32509|32502|32504|32497|32511.5|32504.5|32499|32492|34
1699382700000|2023-11-07 18:45:00|32501.5|32494.5|32521.5|32514.5|32526.5|32519.5|32501.5|32494.5|147
1699383000000|2023-11-07 18:50:00|32524|32517|32511.5|32504.5|32526.5|32519.5|32506.5|32499.5|101
1699383300000|2023-11-07 18:55:00|32509|32502|32511.5|32504.5|32516.5|32509.5|32496.5|32489.5|93
1699383600000|2023-11-07 19:00:00|32506.5|32499.5|32516.5|32509.5|32521.5|32514.5|32506.5|32499.5|29
1699383900000|2023-11-07 19:05:00|32511.5|32504.5|32496.5|32489.5|32516.5|32509.5|32491.5|32484.5|151
1699384200000|2023-11-07 19:10:00|32494|32487|32484|32477|32499|32492|32481.5|32474.5|76
1699384500000|2023-11-07 19:15:00|32481.5|32474.5|32486.5|32479.5|32496.5|32489.5|32481.5|32474.5|51
1699384800000|2023-11-07 19:20:00|32484|32477|32504|32497|32506.5|32499.5|32484|32477|117
1699385100000|2023-11-07 19:25:00|32501.5|32494.5|32496.5|32489.5|32504|32497|32491.5|32484.5|79
1699385400000|2023-11-07 19:30:00|32499|32492|32501.5|32494.5|32506.5|32499.5|32496.5|32489.5|95
1699385700000|2023-11-07 19:35:00|32499|32492|32491.5|32484.5|32501.5|32494.5|32491.5|32484.5|23
1699386000000|2023-11-07 19:40:00|32486.5|32479.5|32471.5|32464.5|32486.5|32479.5|32466.5|32459.5|162
1699386300000|2023-11-07 19:45:00|32466.5|32459.5|32476.5|32469.5|32486.5|32479.5|32466.5|32459.5|38
1699386600000|2023-11-07 19:50:00|32474|32467|32471.5|32464.5|32481.5|32474.5|32466.5|32459.5|35
1699386900000|2023-11-07 19:55:00|32474|32467|32476.5|32469.5|32481.5|32474.5|32471.5|32464.5|29
1699387200000|2023-11-07 20:00:00|32479|32472|32476.5|32469.5|32486.5|32479.5|32471.5|32464.5|93
1699387500000|2023-11-07 20:05:00|32481.5|32474.5|32476.5|32469.5|32481.5|32474.5|32471.5|32464.5|56
1699387800000|2023-11-07 20:10:00|32479|32472|32476.5|32469.5|32481.5|32474.5|32466.5|32459.5|38
1699388100000|2023-11-07 20:15:00|32474|32467|32476.5|32469.5|32476.5|32469.5|32466.5|32459.5|16
1699388400000|2023-11-07 20:20:00|32474|32467|32486.5|32479.5|32486.5|32479.5|32466.5|32459.5|33
1699388700000|2023-11-07 20:25:00|32484|32477|32496.5|32489.5|32496.5|32489.5|32484|32477|27
1699389000000|2023-11-07 20:30:00|32494|32487|32511.5|32504.5|32511.5|32504.5|32491.5|32484.5|43
1699389300000|2023-11-07 20:35:00|32514|32507|32521.5|32514.5|32526.5|32519.5|32511.5|32504.5|136
1699389600000|2023-11-07 20:40:00|32519|32512|32521.5|32514.5|32526.5|32519.5|32516.5|32509.5|21
1699389900000|2023-11-07 20:45:00|32524|32517|32521.5|32514.5|32526.5|32519.5|32511.5|32504.5|31
1699390200000|2023-11-07 20:50:00|32516.5|32509.5|32491.5|32484.5|32516.5|32509.5|32491.5|32484.5|172
1699390500000|2023-11-07 20:55:00|32486.5|32479.5|32476.5|32469.5|32494|32487|32471.5|32464.5|199
1699390800000|2023-11-07 21:00:00|32479|32472|32481.5|32474.5|32486.5|32479.5|32471.5|32464.5|56
1699391100000|2023-11-07 21:05:00|32479|32472|32481.5|32474.5|32481.5|32474.5|32476.5|32469.5|7
1699391400000|2023-11-07 21:10:00|32486.5|32479.5|32484|32477|32491.5|32484.5|32484|32477|20
1699391700000|2023-11-07 21:15:00|32481.5|32474.5|32489|32482|32489|32482|32481.5|32474.5|20
1699392000000|2023-11-07 21:20:00|32486.5|32479.5|32489|32482|32489|32482|32486.5|32479.5|1
1699392300000|2023-11-07 21:25:00|32491.5|32484.5|32491.5|32484.5|32491.5|32484.5|32486.5|32479.5|6
1699392600000|2023-11-07 21:30:00|32496.5|32489.5|32496.5|32489.5|32499|32492|32496.5|32489.5|51
1699392900000|2023-11-07 21:35:00|32494|32487|32496.5|32489.5|32496.5|32489.5|32494|32487|1
1699393200000|2023-11-07 21:40:00|32494|32487|32494|32487|32494|32487|32494|32487|0
1699393500000|2023-11-07 21:45:00|32491.5|32484.5|32494|32487|32494|32487|32491.5|32484.5|3
1699393800000|2023-11-07 21:50:00|32496.5|32489.5|32496.5|32489.5|32496.5|32489.5|32494|32487|11
1699394100000|2023-11-07 21:55:00|32504|32497|32515.6|32485.6|32515.6|32497|32501.5|32484.8|11
1699394400000|2023-11-07 22:00:00|32515.4|32485.4|32515.2|32485.2|32515.4|32485.4|32515|32485|0
1699394700000|2023-11-07 22:05:00|32515|32485|32515.7|32485.7|32515.8|32485.8|32514.6|32484.6|0
1699395000000|2023-11-07 22:10:00|32516.1|32486.1|32516|32486|32516.1|32486.1|32514.8|32484.8|0
1699395300000|2023-11-07 22:15:00|32515.9|32485.9|32514.8|32484.8|32516.1|32486.1|32513.5|32483.5|0
1699395600000|2023-11-07 22:20:00|32514.9|32484.9|32515.8|32485.8|32516.2|32486.2|32514.9|32484.9|0
1699395900000|2023-11-07 22:25:00|32515.4|32485.4|32515.1|32485.1|32515.6|32485.6|32514.6|32484.6|0
1699396200000|2023-11-07 22:30:00|32515.2|32485.2|32515.6|32485.6|32515.7|32485.7|32514.7|32484.7|0
1699396500000|2023-11-07 22:35:00|32516.9|32486.9|32514.9|32484.9|32516.9|32486.9|32514.8|32484.8|0
1699396800000|2023-11-07 22:40:00|32514.8|32484.8|32513.5|32483.5|32516.7|32486.7|32511.8|32481.8|0
1699397100000|2023-11-07 22:45:00|32514.2|32484.2|32515|32485|32515.2|32485.2|32513.8|32483.8|0
1699397400000|2023-11-07 22:50:00|32514.4|32484.4|32527.4|32497.4|32527.4|32497.4|32511.6|32481.6|0
1699397700000|2023-11-07 22:55:00|32527.9|32497.9|32530.5|32500.5|32530.5|32500.5|32527.9|32497.9|0
1699398000000|2023-11-07 23:00:00|32530.2|32500.2|32510.5|32495.5|32530.2|32500.5|32498|32483|45
1699398300000|2023-11-07 23:05:00|32513|32498|32513|32498|32513|32498|32513|32498|26
1699398600000|2023-11-07 23:10:00|32515.5|32500.5|32523|32508|32523|32508|32515.5|32500.5|48
1699398900000|2023-11-07 23:15:00|32525.5|32510.5|32530.5|32515.5|32530.5|32515.5|32523|32508|19
1699399200000|2023-11-07 23:20:00|32528|32513|32515.5|32500.5|32528|32513|32515.5|32500.5|17
1699399500000|2023-11-07 23:25:00|32510.5|32495.5|32518|32503|32518|32503|32510.5|32495.5|5
1699399800000|2023-11-07 23:30:00|32520.5|32505.5|32521.5|32514.5|32531.5|32524.5|32514|32505.5|11742
1699400100000|2023-11-07 23:35:00|32524|32517|32541.5|32534.5|32546.5|32539.5|32516.5|32509.5|195
1699400400000|2023-11-07 23:40:00|32539|32532|32566.5|32559.5|32571.5|32564.5|32534|32527|207
1699400700000|2023-11-07 23:45:00|32564|32557|32514|32507|32564|32557|32506.5|32499.5|239
1699401000000|2023-11-07 23:50:00|32516.5|32509.5|32531.5|32524.5|32534|32527|32504|32497|155
1699401300000|2023-11-07 23:55:00|32526.5|32519.5|32514|32507|32529|32522|32511.5|32504.5|168
1699401600000|2023-11-08 00:00:00|32511.5|32504.5|32484|32477|32519|32512|32466.5|32459.5|788
1699401900000|2023-11-08 00:05:00|32481.5|32474.5|32449|32442|32501.5|32494.5|32441.5|32434.5|525
1699402200000|2023-11-08 00:10:00|32451.5|32444.5|32421.5|32414.5|32454|32447|32411.5|32404.5|487
1699402500000|2023-11-08 00:15:00|32416.5|32409.5|32431.5|32424.5|32441.5|32434.5|32384|32377|579
1699402800000|2023-11-08 00:20:00|32429|32422|32424|32417|32449|32442|32406.5|32399.5|423
1699403100000|2023-11-08 00:25:00|32421.5|32414.5|32386.5|32379.5|32421.5|32414.5|32381.5|32374.5|284
1699403400000|2023-11-08 00:30:00|32389|32382|32416.5|32409.5|32416.5|32409.5|32381.5|32374.5|363
1699403700000|2023-11-08 00:35:00|32414|32407|32396.5|32389.5|32426.5|32419.5|32386.5|32379.5|265
1699404000000|2023-11-08 00:40:00|32386.5|32379.5|32389|32382|32406.5|32399.5|32376.5|32369.5|228
1699404300000|2023-11-08 00:45:00|32391.5|32384.5|32376.5|32369.5|32391.5|32384.5|32376.5|32369.5|268
1699404600000|2023-11-08 00:50:00|32379|32372|32386.5|32379.5|32401.5|32394.5|32361.5|32354.5|459
1699404900000|2023-11-08 00:55:00|32384|32377|32381.5|32374.5|32401.5|32394.5|32366.5|32359.5|270
1699405200000|2023-11-08 01:00:00|32376.5|32369.5|32384|32377|32386.5|32379.5|32356.5|32349.5|307
1699405500000|2023-11-08 01:05:00|32381.5|32374.5|32334|32327|32386.5|32379.5|32331.5|32324.5|354
1699405800000|2023-11-08 01:10:00|32331.5|32324.5|32291.5|32284.5|32339|32332|32276.5|32269.5|555
1699406100000|2023-11-08 01:15:00|32294|32287|32301.5|32294.5|32329|32322|32276.5|32269.5|702
1699406400000|2023-11-08 01:20:00|32306.5|32299.5|32331.5|32324.5|32336.5|32329.5|32296.5|32289.5|317
1699406700000|2023-11-08 01:25:00|32334|32327|32341.5|32334.5|32346.5|32339.5|32321.5|32314.5|300
1699407000000|2023-11-08 01:30:00|32346.5|32339.5|32354|32347|32356.5|32349.5|32331.5|32324.5|409
1699407300000|2023-11-08 01:35:00|32356.5|32349.5|32374|32367|32386.5|32379.5|32331.5|32324.5|315
1699407600000|2023-11-08 01:40:00|32371.5|32364.5|32384|32377|32386.5|32379.5|32346.5|32339.5|272
1699407900000|2023-11-08 01:45:00|32381.5|32374.5|32351.5|32344.5|32386.5|32379.5|32351.5|32344.5|205
1699408200000|2023-11-08 01:50:00|32349|32342|32329|32322|32349|32342|32311.5|32304.5|218
1699408500000|2023-11-08 01:55:00|32326.5|32319.5|32371.5|32364.5|32391.5|32384.5|32326.5|32319.5|293
1699408800000|2023-11-08 02:00:00|32376.5|32369.5|32336.5|32329.5|32376.5|32369.5|32326.5|32319.5|211
1699409100000|2023-11-08 02:05:00|32334|32327|32381.5|32374.5|32386.5|32379.5|32331.5|32324.5|391
1699409400000|2023-11-08 02:10:00|32379|32372|32356.5|32349.5|32391.5|32384.5|32349|32342|159
1699409700000|2023-11-08 02:15:00|32361.5|32354.5|32361.5|32354.5|32364|32357|32334|32327|131
1699410000000|2023-11-08 02:20:00|32359|32352|32316.5|32309.5|32359|32352|32314|32307|134
1699410300000|2023-11-08 02:25:00|32319|32312|32326.5|32319.5|32336.5|32329.5|32316.5|32309.5|104
1699410600000|2023-11-08 02:30:00|32331.5|32324.5|32329|32322|32341.5|32334.5|32321.5|32314.5|78
1699410900000|2023-11-08 02:35:00|32326.5|32319.5|32316.5|32309.5|32336.5|32329.5|32316.5|32309.5|58
1699411200000|2023-11-08 02:40:00|32319|32312|32341.5|32334.5|32341.5|32334.5|32314|32307|47
1699411500000|2023-11-08 02:45:00|32346.5|32339.5|32346.5|32339.5|32356.5|32349.5|32331.5|32324.5|122
1699411800000|2023-11-08 02:50:00|32344|32337|32356.5|32349.5|32361.5|32354.5|32344|32337|46
1699412100000|2023-11-08 02:55:00|32351.5|32344.5|32371.5|32364.5|32376.5|32369.5|32351.5|32344.5|55
1699412400000|2023-11-08 03:00:00|32369|32362|32361.5|32354.5|32376.5|32369.5|32359|32352|73
1699412700000|2023-11-08 03:05:00|32359|32352|32354|32347|32359|32352|32344|32337|99
1699413000000|2023-11-08 03:10:00|32356.5|32349.5|32354|32347|32366.5|32359.5|32351.5|32344.5|132
1699413300000|2023-11-08 03:15:00|32356.5|32349.5|32326.5|32319.5|32359|32352|32326.5|32319.5|80
1699413600000|2023-11-08 03:20:00|32329|32322|32326.5|32319.5|32336.5|32329.5|32311.5|32304.5|143
1699413900000|2023-11-08 03:25:00|32324|32317|32314|32307|32326.5|32319.5|32311.5|32304.5|80
1699414200000|2023-11-08 03:30:00|32316.5|32309.5|32261.5|32254.5|32321.5|32314.5|32256.5|32249.5|405
1699414500000|2023-11-08 03:35:00|32264|32257|32236.5|32229.5|32266.5|32259.5|32221.5|32214.5|311
1699414800000|2023-11-08 03:40:00|32231.5|32224.5|32136.5|32129.5|32231.5|32224.5|32131.5|32124.5|768
1699415100000|2023-11-08 03:45:00|32141.5|32134.5|32096.5|32089.5|32146.5|32139.5|32086.5|32079.5|895
1699415400000|2023-11-08 03:50:00|32099|32092|32059|32052|32116.5|32109.5|32056.5|32049.5|814
1699415700000|2023-11-08 03:55:00|32056.5|32049.5|32096.5|32089.5|32096.5|32089.5|32051.5|32044.5|386
1699416000000|2023-11-08 04:00:00|32101.5|32094.5|32106.5|32099.5|32116.5|32109.5|32086.5|32079.5|458
1699416300000|2023-11-08 04:05:00|32104|32097|32156.5|32149.5|32156.5|32149.5|32101.5|32094.5|476
1699416600000|2023-11-08 04:10:00|32154|32147|32171.5|32164.5|32186.5|32179.5|32146.5|32139.5|534
1699416900000|2023-11-08 04:15:00|32174|32167|32191.5|32184.5|32191.5|32184.5|32156.5|32149.5|465
1699417200000|2023-11-08 04:20:00|32189|32182|32206.5|32199.5|32211.5|32204.5|32181.5|32174.5|329
1699417500000|2023-11-08 04:25:00|32211.5|32204.5|32201.5|32194.5|32221.5|32214.5|32186.5|32179.5|349
1699417800000|2023-11-08 04:30:00|32199|32192|32231.5|32224.5|32231.5|32224.5|32199|32192|195
1699418100000|2023-11-08 04:35:00|32229|32222|32241.5|32234.5|32246.5|32239.5|32196.5|32189.5|495
1699418400000|2023-11-08 04:40:00|32239|32232|32241.5|32234.5|32241.5|32234.5|32231.5|32224.5|155
1699418700000|2023-11-08 04:45:00|32246.5|32239.5|32264|32257|32271.5|32264.5|32241.5|32234.5|329
1699419000000|2023-11-08 04:50:00|32261.5|32254.5|32249|32242|32264|32257|32236.5|32229.5|189
1699419300000|2023-11-08 04:55:00|32246.5|32239.5|32246.5|32239.5|32256.5|32249.5|32241.5|32234.5|128
1699419600000|2023-11-08 05:00:00|32249|32242|32221.5|32214.5|32261.5|32254.5|32214|32207|303
1699419900000|2023-11-08 05:05:00|32224|32217|32231.5|32224.5|32266.5|32259.5|32221.5|32214.5|235
1699420200000|2023-11-08 05:10:00|32234|32227|32251.5|32244.5|32251.5|32244.5|32216.5|32209.5|203
1699420500000|2023-11-08 05:15:00|32249|32242|32236.5|32229.5|32266.5|32259.5|32231.5|32224.5|227
1699420800000|2023-11-08 05:20:00|32239|32232|32216.5|32209.5|32266.5|32259.5|32204|32197|235
1699421100000|2023-11-08 05:25:00|32221.5|32214.5|32219|32212|32241.5|32234.5|32211.5|32204.5|166
1699421400000|2023-11-08 05:30:00|32221.5|32214.5|32206.5|32199.5|32226.5|32219.5|32201.5|32194.5|214
1699421700000|2023-11-08 05:35:00|32204|32197|32221.5|32214.5|32274|32267|32201.5|32194.5|263
1699422000000|2023-11-08 05:40:00|32224|32217|32216.5|32209.5|32239|32232|32206.5|32199.5|199
1699422300000|2023-11-08 05:45:00|32219|32212|32211.5|32204.5|32221.5|32214.5|32196.5|32189.5|196
1699422600000|2023-11-08 05:50:00|32214|32207|32196.5|32189.5|32231.5|32224.5|32191.5|32184.5|271
1699422900000|2023-11-08 05:55:00|32201.5|32194.5|32191.5|32184.5|32221.5|32214.5|32186.5|32179.5|623
1699423200000|2023-11-08 06:00:00|32186.5|32179.5|32171.5|32164.5|32194|32187|32161.5|32154.5|980
1699423500000|2023-11-08 06:05:00|32174|32167|32176.5|32169.5|32186.5|32179.5|32171.5|32164.5|393
1699423800000|2023-11-08 06:10:00|32174|32167|32136.5|32129.5|32174|32167|32136.5|32129.5|633
1699424100000|2023-11-08 06:15:00|32141.5|32134.5|32146.5|32139.5|32161.5|32154.5|32141.5|32134.5|175
1699424400000|2023-11-08 06:20:00|32141.5|32134.5|32156.5|32149.5|32161.5|32154.5|32141.5|32134.5|117
1699424700000|2023-11-08 06:25:00|32151.5|32144.5|32156.5|32149.5|32156.5|32149.5|32151.5|32144.5|22
1699425000000|2023-11-08 06:30:00|32159|32152|32151.5|32144.5|32159|32152|32151.5|32144.5|43
1699425300000|2023-11-08 06:35:00|32156.5|32149.5|32154|32147|32156.5|32149.5|32151.5|32144.5|24
1699425600000|2023-11-08 06:40:00|32151.5|32144.5|32159|32152|32161.5|32154.5|32151.5|32144.5|18
1699425900000|2023-11-08 06:45:00|32156.5|32149.5|32156.5|32149.5|32166.5|32159.5|32156.5|32149.5|14
1699426200000|2023-11-08 06:50:00|32154|32147|32141.5|32134.5|32156.5|32149.5|32139|32132|35
1699426500000|2023-11-08 06:55:00|32136.5|32129.5|32144|32137|32151.5|32144.5|32136.5|32129.5|28
1699426800000|2023-11-08 07:00:00|32136.5|32129.5|32131.5|32124.5|32151.5|32144.5|32131.5|32124.5|98
1699427100000|2023-11-08 07:05:00|32126.5|32119.5|32129|32122|32131.5|32124.5|32116.5|32109.5|63
1699427400000|2023-11-08 07:10:00|32131.5|32124.5|32121.5|32114.5|32131.5|32124.5|32121.5|32114.5|11
1699427700000|2023-11-08 07:15:00|32116.5|32109.5|32116.5|32109.5|32126.5|32119.5|32111.5|32104.5|56
1699428000000|2023-11-08 07:20:00|32119|32112|32119|32112|32126.5|32119.5|32116.5|32109.5|38
1699428300000|2023-11-08 07:25:00|32121.5|32114.5|32126.5|32119.5|32131.5|32124.5|32121.5|32114.5|49
1699428600000|2023-11-08 07:30:00|32124|32117|32171.5|32164.5|32176.5|32169.5|32124|32117|440
1699428900000|2023-11-08 07:35:00|32166.5|32159.5|32171.5|32164.5|32171.5|32164.5|32151.5|32144.5|98
1699429200000|2023-11-08 07:40:00|32174|32167|32171.5|32164.5|32181.5|32174.5|32159|32152|78
1699429500000|2023-11-08 07:45:00|32174|32167|32169|32162|32176.5|32169.5|32164|32157|43
1699429800000|2023-11-08 07:50:00|32166.5|32159.5|32171.5|32164.5|32181.5|32174.5|32166.5|32159.5|69
1699430100000|2023-11-08 07:55:00|32169|32162|32161.5|32154.5|32171.5|32164.5|32156.5|32149.5|23
1699430400000|2023-11-08 08:00:00|32159|32152|32176.5|32169.5|32186.5|32179.5|32149|32142|199
1699430700000|2023-11-08 08:05:00|32174|32167|32191.5|32184.5|32196.5|32189.5|32174|32167|168
1699431000000|2023-11-08 08:10:00|32189|32182|32196.5|32189.5|32221.5|32214.5|32189|32182|123
1699431300000|2023-11-08 08:15:00|32201.5|32194.5|32216.5|32209.5|32224|32217|32186.5|32179.5|130
1699431600000|2023-11-08 08:20:00|32221.5|32214.5|32239|32232|32246.5|32239.5|32216.5|32209.5|158
1699431900000|2023-11-08 08:25:00|32241.5|32234.5|32241.5|32234.5|32246.5|32239.5|32226.5|32219.5|99
1699432200000|2023-11-08 08:30:00|32236.5|32229.5|32236.5|32229.5|32246.5|32239.5|32226.5|32219.5|61
1699432500000|2023-11-08 08:35:00|32234|32227|32224|32217|32239|32232|32221.5|32214.5|41
1699432800000|2023-11-08 08:40:00|32221.5|32214.5|32224|32217|32236.5|32229.5|32214|32207|222
1699433100000|2023-11-08 08:45:00|32221.5|32214.5|32231.5|32224.5|32231.5|32224.5|32211.5|32204.5|34
1699433400000|2023-11-08 08:50:00|32229|32222|32206.5|32199.5|32231.5|32224.5|32206.5|32199.5|22
1699433700000|2023-11-08 08:55:00|32201.5|32194.5|32211.5|32204.5|32221.5|32214.5|32196.5|32189.5|89
1699434000000|2023-11-08 09:00:00|32209|32202|32191.5|32184.5|32211.5|32204.5|32186.5|32179.5|60
1699434300000|2023-11-08 09:05:00|32194|32187|32206.5|32199.5|32206.5|32199.5|32189|32182|35
1699434600000|2023-11-08 09:10:00|32201.5|32194.5|32161.5|32154.5|32201.5|32194.5|32161.5|32154.5|106
1699434900000|2023-11-08 09:15:00|32159|32152|32159|32152|32181.5|32174.5|32156.5|32149.5|74
1699435200000|2023-11-08 09:20:00|32156.5|32149.5|32181.5|32174.5|32181.5|32174.5|32151.5|32144.5|80
1699435500000|2023-11-08 09:25:00|32184|32177|32156.5|32149.5|32184|32177|32151.5|32144.5|161
1699435800000|2023-11-08 09:30:00|32154|32147|32171.5|32164.5|32176.5|32169.5|32146.5|32139.5|172
1699436100000|2023-11-08 09:35:00|32176.5|32169.5|32189|32182|32201.5|32194.5|32176.5|32169.5|119
1699436400000|2023-11-08 09:40:00|32186.5|32179.5|32221.5|32214.5|32221.5|32214.5|32186.5|32179.5|101
1699436700000|2023-11-08 09:45:00|32219|32212|32211.5|32204.5|32224|32217|32209|32202|76
1699437000000|2023-11-08 09:50:00|32209|32202|32226.5|32219.5|32226.5|32219.5|32201.5|32194.5|87
1699437300000|2023-11-08 09:55:00|32221.5|32214.5|32206.5|32199.5|32229|32222|32204|32197|22
1699437600000|2023-11-08 10:00:00|32204|32197|32199|32192|32206.5|32199.5|32184|32177|86
1699437900000|2023-11-08 10:05:00|32196.5|32189.5|32206.5|32199.5|32211.5|32204.5|32196.5|32189.5|39
1699438200000|2023-11-08 10:10:00|32204|32197|32199|32192|32219|32212|32196.5|32189.5|31
1699438500000|2023-11-08 10:15:00|32196.5|32189.5|32214|32207|32216.5|32209.5|32196.5|32189.5|12
1699438800000|2023-11-08 10:20:00|32211.5|32204.5|32194|32187|32216.5|32209.5|32191.5|32184.5|13
1699439100000|2023-11-08 10:25:00|32196.5|32189.5|32196.5|32189.5|32201.5|32194.5|32191.5|32184.5|65
1699439400000|2023-11-08 10:30:00|32199|32192|32206.5|32199.5|32211.5|32204.5|32196.5|32189.5|10
1699439700000|2023-11-08 10:35:00|32204|32197|32211.5|32204.5|32211.5|32204.5|32196.5|32189.5|7
1699440000000|2023-11-08 10:40:00|32214|32207|32231.5|32224.5|32231.5|32224.5|32211.5|32204.5|174
1699440300000|2023-11-08 10:45:00|32229|32222|32246.5|32239.5|32251.5|32244.5|32226.5|32219.5|268
1699440600000|2023-11-08 10:50:00|32244|32237|32241.5|32234.5|32251.5|32244.5|32239|32232|39
1699440900000|2023-11-08 10:55:00|32239|32232|32236.5|32229.5|32244|32237|32231.5|32224.5|27
1699441200000|2023-11-08 11:00:00|32239|32232|32246.5|32239.5|32251.5|32244.5|32236.5|32229.5|37
1699441500000|2023-11-08 11:05:00|32244|32237|32241.5|32234.5|32251.5|32244.5|32236.5|32229.5|19
1699441800000|2023-11-08 11:10:00|32246.5|32239.5|32249|32242|32251.5|32244.5|32241.5|32234.5|22
1699442100000|2023-11-08 11:15:00|32246.5|32239.5|32246.5|32239.5|32261.5|32254.5|32246.5|32239.5|33
1699442400000|2023-11-08 11:20:00|32249|32242|32261.5|32254.5|32261.5|32254.5|32246.5|32239.5|81
1699442700000|2023-11-08 11:25:00|32264|32257|32261.5|32254.5|32269|32262|32256.5|32249.5|29
1699443000000|2023-11-08 11:30:00|32264|32257|32274|32267|32279|32272|32261.5|32254.5|30
1699443300000|2023-11-08 11:35:00|32271.5|32264.5|32266.5|32259.5|32276.5|32269.5|32264|32257|60
1699443600000|2023-11-08 11:40:00|32264|32257|32246.5|32239.5|32266.5|32259.5|32246.5|32239.5|74
1699443900000|2023-11-08 11:45:00|32249|32242|32256.5|32249.5|32259|32252|32246.5|32239.5|14
1699444200000|2023-11-08 11:50:00|32259|32252|32261.5|32254.5|32266.5|32259.5|32256.5|32249.5|26
1699444500000|2023-11-08 11:55:00|32264|32257|32256.5|32249.5|32266.5|32259.5|32256.5|32249.5|16
1699444800000|2023-11-08 12:00:00|32261.5|32254.5|32246.5|32239.5|32261.5|32254.5|32244|32237|81
1699445100000|2023-11-08 12:05:00|32249|32242|32251.5|32244.5|32256.5|32249.5|32249|32242|22
1699445400000|2023-11-08 12:10:00|32249|32242|32246.5|32239.5|32251.5|32244.5|32244|32237|14
1699445700000|2023-11-08 12:15:00|32251.5|32244.5|32261.5|32254.5|32261.5|32254.5|32244|32237|35
1699446000000|2023-11-08 12:20:00|32266.5|32259.5|32291.5|32284.5|32291.5|32284.5|32266.5|32259.5|88
1699446300000|2023-11-08 12:25:00|32289|32282|32291.5|32284.5|32296.5|32289.5|32286.5|32279.5|65
1699446600000|2023-11-08 12:30:00|32289|32282|32306.5|32299.5|32311.5|32304.5|32284|32277|87
1699446900000|2023-11-08 12:35:00|32304|32297|32296.5|32289.5|32309|32302|32291.5|32284.5|62
1699447200000|2023-11-08 12:40:00|32301.5|32294.5|32306.5|32299.5|32306.5|32299.5|32296.5|32289.5|50
1699447500000|2023-11-08 12:45:00|32304|32297|32316.5|32309.5|32319|32312|32304|32297|92
1699447800000|2023-11-08 12:50:00|32314|32307|32316.5|32309.5|32316.5|32309.5|32296.5|32289.5|125
1699448100000|2023-11-08 12:55:00|32319|32312|32321.5|32314.5|32334|32327|32316.5|32309.5|179
1699448400000|2023-11-08 13:00:00|32319|32312|32336.5|32329.5|32336.5|32329.5|32316.5|32309.5|190
1699448700000|2023-11-08 13:05:00|32339|32332|32336.5|32329.5|32339|32332|32326.5|32319.5|82
1699449000000|2023-11-08 13:10:00|32334|32327|32316.5|32309.5|32334|32327|32311.5|32304.5|31
1699449300000|2023-11-08 13:15:00|32314|32307|32316.5|32309.5|32316.5|32309.5|32306.5|32299.5|84
1699449600000|2023-11-08 13:20:00|32319|32312|32326.5|32319.5|32334|32327|32316.5|32309.5|66
1699449900000|2023-11-08 13:25:00|32321.5|32314.5|32334|32327|32341.5|32334.5|32321.5|32314.5|56
1699450200000|2023-11-08 13:30:00|32336.5|32329.5|32326.5|32319.5|32341.5|32334.5|32326.5|32319.5|46
1699450500000|2023-11-08 13:35:00|32331.5|32324.5|32336.5|32329.5|32336.5|32329.5|32326.5|32319.5|48
1699450800000|2023-11-08 13:40:00|32334|32327|32336.5|32329.5|32346.5|32339.5|32326.5|32319.5|13
1699451100000|2023-11-08 13:45:00|32339|32332|32346.5|32339.5|32351.5|32344.5|32336.5|32329.5|72
1699451400000|2023-11-08 13:50:00|32349|32342|32346.5|32339.5|32351.5|32344.5|32336.5|32329.5|27
1699451700000|2023-11-08 13:55:00|32351.5|32344.5|32346.5|32339.5|32351.5|32344.5|32346.5|32339.5|30
1699452000000|2023-11-08 14:00:00|32349|32342|32351.5|32344.5|32366.5|32359.5|32346.5|32339.5|137
1699452300000|2023-11-08 14:05:00|32354|32347|32366.5|32359.5|32371.5|32364.5|32351.5|32344.5|94
1699452600000|2023-11-08 14:10:00|32371.5|32364.5|32376.5|32369.5|32379|32372|32366.5|32359.5|74
1699452900000|2023-11-08 14:15:00|32381.5|32374.5|32386.5|32379.5|32396.5|32389.5|32376.5|32369.5|103
1699453200000|2023-11-08 14:20:00|32381.5|32374.5|32394|32387|32396.5|32389.5|32376.5|32369.5|75
1699453500000|2023-11-08 14:25:00|32391.5|32384.5|32396.5|32389.5|32396.5|32389.5|32389|32382|32
1699453800000|2023-11-08 14:30:00|32394|32387|32401.5|32394.5|32404|32397|32381.5|32374.5|274
1699454100000|2023-11-08 14:35:00|32406.5|32399.5|32431.5|32424.5|32431.5|32424.5|32391.5|32384.5|200
1699454400000|2023-11-08 14:40:00|32429|32422|32436.5|32429.5|32456.5|32449.5|32416.5|32409.5|118
1699454700000|2023-11-08 14:45:00|32439|32432|32461.5|32454.5|32464|32457|32431.5|32424.5|149
1699455000000|2023-11-08 14:50:00|32456.5|32449.5|32471.5|32464.5|32474|32467|32446.5|32439.5|263
1699455300000|2023-11-08 14:55:00|32469|32462|32431.5|32424.5|32474|32467|32431.5|32424.5|175
1699455600000|2023-11-08 15:00:00|32436.5|32429.5|32359|32352|32441.5|32434.5|32356.5|32349.5|526
1699455900000|2023-11-08 15:05:00|32361.5|32354.5|32396.5|32389.5|32401.5|32394.5|32351.5|32344.5|349
1699456200000|2023-11-08 15:10:00|32399|32392|32381.5|32374.5|32406.5|32399.5|32369|32362|217
1699456500000|2023-11-08 15:15:00|32379|32372|32376.5|32369.5|32391.5|32384.5|32364|32357|114
1699456800000|2023-11-08 15:20:00|32374|32367|32351.5|32344.5|32374|32367|32331.5|32324.5|215
1699457100000|2023-11-08 15:25:00|32354|32347|32346.5|32339.5|32361.5|32354.5|32331.5|32324.5|130
1699457400000|2023-11-08 15:30:00|32344|32337|32336.5|32329.5|32354|32347|32331.5|32324.5|106
1699457700000|2023-11-08 15:35:00|32334|32327|32316.5|32309.5|32344|32337|32314|32307|131
1699458000000|2023-11-08 15:40:00|32319|32312|32321.5|32314.5|32326.5|32319.5|32306.5|32299.5|269
1699458300000|2023-11-08 15:45:00|32324|32317|32321.5|32314.5|32326.5|32319.5|32301.5|32294.5|175
1699458600000|2023-11-08 15:50:00|32316.5|32309.5|32286.5|32279.5|32316.5|32309.5|32281.5|32274.5|271
1699458900000|2023-11-08 15:55:00|32289|32282|32276.5|32269.5|32306.5|32299.5|32271.5|32264.5|234
1699459200000|2023-11-08 16:00:00|32279|32272|32281.5|32274.5|32294|32287|32271.5|32264.5|106
1699459500000|2023-11-08 16:05:00|32284|32277|32261.5|32254.5|32286.5|32279.5|32246.5|32239.5|187
1699459800000|2023-11-08 16:10:00|32264|32257|32294|32287|32299|32292|32261.5|32254.5|82
1699460100000|2023-11-08 16:15:00|32291.5|32284.5|32286.5|32279.5|32311.5|32304.5|32286.5|32279.5|197
1699460400000|2023-11-08 16:20:00|32289|32282|32251.5|32244.5|32291.5|32284.5|32246.5|32239.5|208
1699460700000|2023-11-08 16:25:00|32249|32242|32259|32252|32266.5|32259.5|32231.5|32224.5|167
1699461000000|2023-11-08 16:30:00|32256.5|32249.5|32274|32267|32276.5|32269.5|32251.5|32244.5|314
1699461300000|2023-11-08 16:35:00|32276.5|32269.5|32276.5|32269.5|32296.5|32289.5|32271.5|32264.5|306
1699461600000|2023-11-08 16:40:00|32274|32267|32296.5|32289.5|32299|32292|32266.5|32259.5|56
1699461900000|2023-11-08 16:45:00|32294|32287|32284|32277|32301.5|32294.5|32274|32267|86
1699462200000|2023-11-08 16:50:00|32281.5|32274.5|32279|32272|32286.5|32279.5|32264|32257|101
1699462500000|2023-11-08 16:55:00|32281.5|32274.5|32261.5|32254.5|32281.5|32274.5|32251.5|32244.5|240
1699462800000|2023-11-08 17:00:00|32266.5|32259.5|32236.5|32229.5|32266.5|32259.5|32231.5|32224.5|227
1699463100000|2023-11-08 17:05:00|32234|32227|32189|32182|32236.5|32229.5|32171.5|32164.5|443
1699463400000|2023-11-08 17:10:00|32186.5|32179.5|32211.5|32204.5|32231.5|32224.5|32181.5|32174.5|193
1699463700000|2023-11-08 17:15:00|32206.5|32199.5|32226.5|32219.5|32231.5|32224.5|32204|32197|30
1699464000000|2023-11-08 17:20:00|32224|32217|32231.5|32224.5|32244|32237|32221.5|32214.5|40
1699464300000|2023-11-08 17:25:00|32229|32222|32231.5|32224.5|32246.5|32239.5|32221.5|32214.5|128
1699464600000|2023-11-08 17:30:00|32229|32222|32241.5|32234.5|32241.5|32234.5|32216.5|32209.5|103
1699464900000|2023-11-08 17:35:00|32239|32232|32254|32247|32256.5|32249.5|32236.5|32229.5|30
1699465200000|2023-11-08 17:40:00|32251.5|32244.5|32256.5|32249.5|32261.5|32254.5|32246.5|32239.5|89
1699465500000|2023-11-08 17:45:00|32261.5|32254.5|32256.5|32249.5|32266.5|32259.5|32246.5|32239.5|31
1699465800000|2023-11-08 17:50:00|32254|32247|32251.5|32244.5|32256.5|32249.5|32241.5|32234.5|23
1699466100000|2023-11-08 17:55:00|32249|32242|32271.5|32264.5|32274|32267|32246.5|32239.5|58
1699466400000|2023-11-08 18:00:00|32269|32262|32291.5|32284.5|32291.5|32284.5|32256.5|32249.5|209
1699466700000|2023-11-08 18:05:00|32294|32287|32291.5|32284.5|32301.5|32294.5|32286.5|32279.5|95
1699467000000|2023-11-08 18:10:00|32289|32282|32279|32272|32291.5|32284.5|32276.5|32269.5|53
1699467300000|2023-11-08 18:15:00|32281.5|32274.5|32261.5|32254.5|32281.5|32274.5|32261.5|32254.5|89
1699467600000|2023-11-08 18:20:00|32264|32257|32294|32287|32301.5|32294.5|32254|32247|53
1699467900000|2023-11-08 18:25:00|32291.5|32284.5|32296.5|32289.5|32299|32292|32284|32277|23
1699468200000|2023-11-08 18:30:00|32299|32292|32301.5|32294.5|32306.5|32299.5|32296.5|32289.5|36
1699468500000|2023-11-08 18:35:00|32299|32292|32296.5|32289.5|32309|32302|32291.5|32284.5|20
1699468800000|2023-11-08 18:40:00|32299|32292|32296.5|32289.5|32301.5|32294.5|32291.5|32284.5|33
1699469100000|2023-11-08 18:45:00|32294|32287|32296.5|32289.5|32301.5|32294.5|32291.5|32284.5|50
1699469400000|2023-11-08 18:50:00|32299|32292|32296.5|32289.5|32301.5|32294.5|32286.5|32279.5|21
1699469700000|2023-11-08 18:55:00|32299|32292|32291.5|32284.5|32301.5|32294.5|32286.5|32279.5|16
1699470000000|2023-11-08 19:00:00|32296.5|32289.5|32316.5|32309.5|32321.5|32314.5|32286.5|32279.5|34
1699470300000|2023-11-08 19:05:00|32319|32312|32321.5|32314.5|32321.5|32314.5|32311.5|32304.5|75
1699470600000|2023-11-08 19:10:00|32316.5|32309.5|32306.5|32299.5|32319|32312|32306.5|32299.5|60
1699470900000|2023-11-08 19:15:00|32309|32302|32311.5|32304.5|32321.5|32314.5|32306.5|32299.5|22
1699471200000|2023-11-08 19:20:00|32316.5|32309.5|32311.5|32304.5|32319|32312|32311.5|32304.5|31
1699471500000|2023-11-08 19:25:00|32314|32307|32311.5|32304.5|32316.5|32309.5|32306.5|32299.5|20
1699471800000|2023-11-08 19:30:00|32314|32307|32294|32287|32321.5|32314.5|32291.5|32284.5|40
1699472100000|2023-11-08 19:35:00|32291.5|32284.5|32306.5|32299.5|32306.5|32299.5|32286.5|32279.5|23
1699472400000|2023-11-08 19:40:00|32304|32297|32296.5|32289.5|32304|32297|32286.5|32279.5|58
1699472700000|2023-11-08 19:45:00|32291.5|32284.5|32286.5|32279.5|32296.5|32289.5|32286.5|32279.5|29
1699473000000|2023-11-08 19:50:00|32289|32282|32291.5|32284.5|32296.5|32289.5|32281.5|32274.5|32
1699473300000|2023-11-08 19:55:00|32289|32282|32276.5|32269.5|32291.5|32284.5|32271.5|32264.5|28
1699473600000|2023-11-08 20:00:00|32281.5|32274.5|32294|32287|32296.5|32289.5|32279|32272|55
1699473900000|2023-11-08 20:05:00|32291.5|32284.5|32286.5|32279.5|32299|32292|32286.5|32279.5|51
1699474200000|2023-11-08 20:10:00|32289|32282|32291.5|32284.5|32296.5|32289.5|32279|32272|33
1699474500000|2023-11-08 20:15:00|32294|32287|32301.5|32294.5|32306.5|32299.5|32291.5|32284.5|47
1699474800000|2023-11-08 20:20:00|32299|32292|32306.5|32299.5|32309|32302|32296.5|32289.5|8
1699475100000|2023-11-08 20:25:00|32309|32302|32301.5|32294.5|32311.5|32304.5|32301.5|32294.5|47
1699475400000|2023-11-08 20:30:00|32296.5|32289.5|32286.5|32279.5|32296.5|32289.5|32284|32277|99
1699475700000|2023-11-08 20:35:00|32281.5|32274.5|32291.5|32284.5|32296.5|32289.5|32281.5|32274.5|49
1699476000000|2023-11-08 20:40:00|32294|32287|32321.5|32314.5|32331.5|32324.5|32291.5|32284.5|121
1699476300000|2023-11-08 20:45:00|32319|32312|32321.5|32314.5|32326.5|32319.5|32311.5|32304.5|48
1699476600000|2023-11-08 20:50:00|32316.5|32309.5|32334|32327|32346.5|32339.5|32316.5|32309.5|216
1699476900000|2023-11-08 20:55:00|32336.5|32329.5|32331.5|32324.5|32346.5|32339.5|32331.5|32324.5|345
1699477200000|2023-11-08 21:00:00|32329|32322|32321.5|32314.5|32329|32322|32311.5|32304.5|84
1699477500000|2023-11-08 21:05:00|32316.5|32309.5|32319|32312|32321.5|32314.5|32316.5|32309.5|18
1699477800000|2023-11-08 21:10:00|32316.5|32309.5|32316.5|32309.5|32316.5|32309.5|32309|32302|24
1699478100000|2023-11-08 21:15:00|32321.5|32314.5|32314|32307|32321.5|32314.5|32311.5|32304.5|9
1699478400000|2023-11-08 21:20:00|32311.5|32304.5|32311.5|32304.5|32314|32307|32311.5|32304.5|1
1699478700000|2023-11-08 21:25:00|32311.5|32304.5|32314|32307|32314|32307|32311.5|32304.5|2
1699479000000|2023-11-08 21:30:00|32311.5|32304.5|32306.5|32299.5|32314|32307|32306.5|32299.5|13
1699479300000|2023-11-08 21:35:00|32309|32302|32309|32302|32309|32302|32306.5|32299.5|5
1699479600000|2023-11-08 21:40:00|||||||||1
1699479900000|2023-11-08 21:45:00|32311.5|32304.5|32311.5|32304.5|32311.5|32304.5|32309|32302|1
1699480200000|2023-11-08 21:50:00|32314|32307|32321.5|32314.5|32321.5|32314.5|32311.5|32304.5|24
1699480500000|2023-11-08 21:55:00|32316.5|32309.5|32331.1|32301.1|32332.4|32312|32316.5|32301.1|18
1699480800000|2023-11-08 22:00:00|32332|32302|32332.1|32302.1|32332.7|32302.7|32331.5|32301.5|0
1699481100000|2023-11-08 22:05:00|32331.9|32301.9|32331.5|32301.5|32332.5|32302.5|32331.3|32301.3|0
1699481400000|2023-11-08 22:10:00|32331.3|32301.3|32330.6|32300.6|32332.2|32302.2|32330.6|32300.6|0
1699481700000|2023-11-08 22:15:00|32330.1|32300.1|32329.7|32299.7|32330.1|32300.1|32328|32298|0
1699482000000|2023-11-08 22:20:00|32330.9|32300.9|32333.2|32303.2|32335.1|32305.1|32330.9|32300.9|0
1699482300000|2023-11-08 22:25:00|32333.8|32303.8|32334.3|32304.3|32336.6|32306.6|32333.8|32303.8|0
1699482600000|2023-11-08 22:30:00|32334.1|32304.1|32334.5|32304.5|32334.5|32304.5|32332.8|32302.8|0
1699482900000|2023-11-08 22:35:00|32333.9|32303.9|32335.2|32305.2|32335.2|32305.2|32332.8|32302.8|0
1699483200000|2023-11-08 22:40:00|32335.4|32305.4|32333.9|32303.9|32335.4|32305.4|32333.5|32303.5|0
1699483500000|2023-11-08 22:45:00|32334|32304|32317.8|32287.8|32334|32304|32317.6|32287.6|0
1699483800000|2023-11-08 22:50:00|32317.6|32287.6|32315.1|32285.1|32317.8|32287.8|32315.1|32285.1|0
1699484100000|2023-11-08 22:55:00|32315|32285|32313|32283|32315.9|32285.9|32312.9|32282.9|0
1699484400000|2023-11-08 23:00:00|32312.9|32282.9|32303|32288|32312.9|32295.5|32298|32271.8|16
1699484700000|2023-11-08 23:05:00|32305.5|32290.5|32310.5|32295.5|32310.5|32295.5|32305.5|32290.5|2
1699485000000|2023-11-08 23:10:00|32313|32298|32308|32293|32315.5|32300.5|32308|32293|6
1699485300000|2023-11-08 23:15:00|32305.5|32290.5|32310.5|32295.5|32310.5|32295.5|32305.5|32290.5|1
1699485600000|2023-11-08 23:20:00|32313|32298|32305.5|32290.5|32315.5|32300.5|32305.5|32290.5|6
1699485900000|2023-11-08 23:25:00|32315.5|32300.5|32325.5|32310.5|32330.5|32315.5|32315.5|32300.5|65
1699486200000|2023-11-08 23:30:00|32330.5|32315.5|32331.5|32324.5|32339|32332|32326.5|32313|13280
1699486500000|2023-11-08 23:35:00|32329|32322|32324|32317|32336.5|32329.5|32314|32307|187
1699486800000|2023-11-08 23:40:00|32326.5|32319.5|32321.5|32314.5|32326.5|32319.5|32304|32297|122
1699487100000|2023-11-08 23:45:00|32319|32312|32296.5|32289.5|32331.5|32324.5|32296.5|32289.5|218
1699487400000|2023-11-08 23:50:00|32294|32287|32301.5|32294.5|32306.5|32299.5|32289|32282|160
1699487700000|2023-11-08 23:55:00|32299|32292|32299|32292|32311.5|32304.5|32279|32272|112
1699488000000|2023-11-09 00:00:00|32296.5|32289.5|32364|32357|32371.5|32364.5|32291.5|32284.5|967
1699488300000|2023-11-09 00:05:00|32361.5|32354.5|32251.5|32244.5|32366.5|32359.5|32234|32227|709
1699488600000|2023-11-09 00:10:00|32254|32247|32239|32232|32259|32252|32206.5|32199.5|454
1699488900000|2023-11-09 00:15:00|32241.5|32234.5|32259|32252|32286.5|32279.5|32216.5|32209.5|483
1699489200000|2023-11-09 00:20:00|32256.5|32249.5|32276.5|32269.5|32291.5|32284.5|32246.5|32239.5|402
1699489500000|2023-11-09 00:25:00|32274|32267|32316.5|32309.5|32326.5|32319.5|32256.5|32249.5|361
1699489800000|2023-11-09 00:30:00|32319|32312|32309|32302|32334|32327|32294|32287|243
1699490100000|2023-11-09 00:35:00|32306.5|32299.5|32281.5|32274.5|32316.5|32309.5|32271.5|32264.5|282
1699490400000|2023-11-09 00:40:00|32286.5|32279.5|32306.5|32299.5|32321.5|32314.5|32286.5|32279.5|233
1699490700000|2023-11-09 00:45:00|32304|32297|32341.5|32334.5|32351.5|32344.5|32301.5|32294.5|376
1699491000000|2023-11-09 00:50:00|32339|32332|32376.5|32369.5|32391.5|32384.5|32336.5|32329.5|302
1699491300000|2023-11-09 00:55:00|32379|32372|32381.5|32374.5|32394|32387|32361.5|32354.5|303
1699491600000|2023-11-09 01:00:00|32379|32372|32404|32397|32421.5|32414.5|32376.5|32369.5|443
1699491900000|2023-11-09 01:05:00|32406.5|32399.5|32441.5|32434.5|32441.5|32434.5|32401.5|32394.5|314
1699492200000|2023-11-09 01:10:00|32444|32437|32446.5|32439.5|32466.5|32459.5|32431.5|32424.5|459
1699492500000|2023-11-09 01:15:00|32449|32442|32441.5|32434.5|32461.5|32454.5|32429|32422|326
1699492800000|2023-11-09 01:20:00|32439|32432|32451.5|32444.5|32461.5|32454.5|32436.5|32429.5|258
1699493100000|2023-11-09 01:25:00|32449|32442|32461.5|32454.5|32461.5|32454.5|32441.5|32434.5|177
1699493400000|2023-11-09 01:30:00|32456.5|32449.5|32491.5|32484.5|32494|32487|32441.5|32434.5|406
1699493700000|2023-11-09 01:35:00|32496.5|32489.5|32471.5|32464.5|32506.5|32499.5|32466.5|32459.5|461
1699494000000|2023-11-09 01:40:00|32469|32462|32446.5|32439.5|32486.5|32479.5|32441.5|32434.5|326
1699494300000|2023-11-09 01:45:00|32451.5|32444.5|32451.5|32444.5|32466.5|32459.5|32426.5|32419.5|275
1699494600000|2023-11-09 01:50:00|32454|32447|32426.5|32419.5|32456.5|32449.5|32426.5|32419.5|232
1699494900000|2023-11-09 01:55:00|32424|32417|32381.5|32374.5|32424|32417|32376.5|32369.5|263
1699495200000|2023-11-09 02:00:00|32384|32377|32391.5|32384.5|32401.5|32394.5|32371.5|32364.5|256
1699495500000|2023-11-09 02:05:00|32389|32382|32441.5|32434.5|32441.5|32434.5|32386.5|32379.5|235
1699495800000|2023-11-09 02:10:00|32439|32432|32446.5|32439.5|32454|32447|32426.5|32419.5|204
1699496100000|2023-11-09 02:15:00|32451.5|32444.5|32436.5|32429.5|32456.5|32449.5|32429|32422|166
1699496400000|2023-11-09 02:20:00|32439|32432|32446.5|32439.5|32451.5|32444.5|32426.5|32419.5|150
1699496700000|2023-11-09 02:25:00|32451.5|32444.5|32464|32457|32466.5|32459.5|32446.5|32439.5|283
1699497000000|2023-11-09 02:30:00|32461.5|32454.5|32494|32487|32501.5|32494.5|32461.5|32454.5|245
1699497300000|2023-11-09 02:35:00|32496.5|32489.5|32496.5|32489.5|32506.5|32499.5|32489|32482|184
1699497600000|2023-11-09 02:40:00|32499|32492|32496.5|32489.5|32506.5|32499.5|32494|32487|129
1699497900000|2023-11-09 02:45:00|32499|32492|32486.5|32479.5|32506.5|32499.5|32486.5|32479.5|63
1699498200000|2023-11-09 02:50:00|32484|32477|32486.5|32479.5|32496.5|32489.5|32481.5|32474.5|98
1699498500000|2023-11-09 02:55:00|32489|32482|32476.5|32469.5|32496.5|32489.5|32476.5|32469.5|98
1699498800000|2023-11-09 03:00:00|32481.5|32474.5|32461.5|32454.5|32484|32477|32461.5|32454.5|102
1699499100000|2023-11-09 03:05:00|32464|32457|32466.5|32459.5|32476.5|32469.5|32461.5|32454.5|92
1699499400000|2023-11-09 03:10:00|32464|32457|32471.5|32464.5|32471.5|32464.5|32456.5|32449.5|77
1699499700000|2023-11-09 03:15:00|32474|32467|32486.5|32479.5|32486.5|32479.5|32471.5|32464.5|48
1699500000000|2023-11-09 03:20:00|32489|32482|32496.5|32489.5|32516.5|32509.5|32481.5|32474.5|195
1699500300000|2023-11-09 03:25:00|32494|32487|32471.5|32464.5|32494|32487|32466.5|32459.5|78
1699500600000|2023-11-09 03:30:00|32474|32467|32446.5|32439.5|32474|32467|32444|32437|275
1699500900000|2023-11-09 03:35:00|32441.5|32434.5|32466.5|32459.5|32481.5|32474.5|32436.5|32429.5|165
1699501200000|2023-11-09 03:40:00|32469|32462|32476.5|32469.5|32481.5|32474.5|32464|32457|148
1699501500000|2023-11-09 03:45:00|32474|32467|32476.5|32469.5|32494|32487|32471.5|32464.5|108
1699501800000|2023-11-09 03:50:00|32481.5|32474.5|32496.5|32489.5|32506.5|32499.5|32471.5|32464.5|237
1699502100000|2023-11-09 03:55:00|32499|32492|32506.5|32499.5|32506.5|32499.5|32484|32477|124
1699502400000|2023-11-09 04:00:00|32511.5|32504.5|32521.5|32514.5|32531.5|32524.5|32506.5|32499.5|327
1699502700000|2023-11-09 04:05:00|32524|32517|32521.5|32514.5|32526.5|32519.5|32516.5|32509.5|124
1699503000000|2023-11-09 04:10:00|32526.5|32519.5|32526.5|32519.5|32529|32522|32514|32507|252
1699503300000|2023-11-09 04:15:00|32524|32517|32516.5|32509.5|32526.5|32519.5|32506.5|32499.5|204
1699503600000|2023-11-09 04:20:00|32519|32512|32516.5|32509.5|32521.5|32514.5|32511.5|32504.5|153
1699503900000|2023-11-09 04:25:00|32511.5|32504.5|32526.5|32519.5|32526.5|32519.5|32506.5|32499.5|134
1699504200000|2023-11-09 04:30:00|32531.5|32524.5|32546.5|32539.5|32551.5|32544.5|32531.5|32524.5|257
1699504500000|2023-11-09 04:35:00|32549|32542|32536.5|32529.5|32561.5|32554.5|32531.5|32524.5|306
1699504800000|2023-11-09 04:40:00|32534|32527|32556.5|32549.5|32556.5|32549.5|32531.5|32524.5|214
1699505100000|2023-11-09 04:45:00|32561.5|32554.5|32581.5|32574.5|32589|32582|32556.5|32549.5|375
1699505400000|2023-11-09 04:50:00|32584|32577|32581.5|32574.5|32591.5|32584.5|32576.5|32569.5|220
1699505700000|2023-11-09 04:55:00|32584|32577|32646.5|32639.5|32661.5|32654.5|32584|32577|984
1699506000000|2023-11-09 05:00:00|32651.5|32644.5|32661.5|32654.5|32674|32667|32636.5|32629.5|534
1699506300000|2023-11-09 05:05:00|32666.5|32659.5|32661.5|32654.5|32671.5|32664.5|32646.5|32639.5|355
1699506600000|2023-11-09 05:10:00|32666.5|32659.5|32666.5|32659.5|32686.5|32679.5|32664|32657|363
1699506900000|2023-11-09 05:15:00|32669|32662|32671.5|32664.5|32676.5|32669.5|32661.5|32654.5|260
1699507200000|2023-11-09 05:20:00|32666.5|32659.5|32686.5|32679.5|32691.5|32684.5|32666.5|32659.5|310
1699507500000|2023-11-09 05:25:00|32684|32677|32696.5|32689.5|32706.5|32699.5|32681.5|32674.5|466
1699507800000|2023-11-09 05:30:00|32694|32687|32691.5|32684.5|32716.5|32709.5|32691.5|32684.5|554
1699508100000|2023-11-09 05:35:00|32684|32677|32706.5|32699.5|32711.5|32704.5|32681.5|32674.5|413
1699508400000|2023-11-09 05:40:00|32709|32702|32721.5|32714.5|32736.5|32729.5|32709|32702|678
1699508700000|2023-11-09 05:45:00|32724|32717|32686.5|32679.5|32736.5|32729.5|32681.5|32674.5|710
1699509000000|2023-11-09 05:50:00|32684|32677|32686.5|32679.5|32701.5|32694.5|32661.5|32654.5|581
1699509300000|2023-11-09 05:55:00|32684|32677|32691.5|32684.5|32696.5|32689.5|32669|32662|1128
1699509600000|2023-11-09 06:00:00|32681.5|32674.5|32641.5|32634.5|32681.5|32674.5|32611.5|32604.5|1955
1699509900000|2023-11-09 06:05:00|32639|32632|32641.5|32634.5|32646.5|32639.5|32621.5|32614.5|910
1699510200000|2023-11-09 06:10:00|32644|32637|32606.5|32599.5|32651.5|32644.5|32606.5|32599.5|479
1699510500000|2023-11-09 06:15:00|32604|32597|32626.5|32619.5|32639|32632|32594|32587|578
1699510800000|2023-11-09 06:20:00|32621.5|32614.5|32649|32642|32656.5|32649.5|32621.5|32614.5|503
1699511100000|2023-11-09 06:25:00|32651.5|32644.5|32654|32647|32656.5|32649.5|32641.5|32634.5|108
1699511400000|2023-11-09 06:30:00|32651.5|32644.5|32654|32647|32654|32647|32651.5|32644.5|5
1699511700000|2023-11-09 06:35:00|32651.5|32644.5|32661.5|32654.5|32661.5|32654.5|32651.5|32644.5|4
1699512000000|2023-11-09 06:40:00|32656.5|32649.5|32676.5|32669.5|32676.5|32669.5|32656.5|32649.5|27
1699512300000|2023-11-09 06:45:00|32674|32667|32659|32652|32684|32677|32651.5|32644.5|208
1699512600000|2023-11-09 06:50:00|32656.5|32649.5|32661.5|32654.5|32664|32657|32654|32647|88
1699512900000|2023-11-09 06:55:00|32664|32657|32656.5|32649.5|32664|32657|32651.5|32644.5|7
1699513200000|2023-11-09 07:00:00|32659|32652|32661.5|32654.5|32664|32657|32651.5|32644.5|47
1699513500000|2023-11-09 07:05:00|32659|32652|32669|32662|32671.5|32664.5|32649|32642|46
1699513800000|2023-11-09 07:10:00|32664|32657|32636.5|32629.5|32669|32662|32636.5|32629.5|25
1699514100000|2023-11-09 07:15:00|32641.5|32634.5|32626.5|32619.5|32644|32637|32611.5|32604.5|166
1699514400000|2023-11-09 07:20:00|32631.5|32624.5|32641.5|32634.5|32644|32637|32626.5|32619.5|88
1699514700000|2023-11-09 07:25:00|32636.5|32629.5|32636.5|32629.5|32641.5|32634.5|32626.5|32619.5|91
1699515000000|2023-11-09 07:30:00|32634|32627|32621.5|32614.5|32651.5|32644.5|32621.5|32614.5|281
1699515300000|2023-11-09 07:35:00|32619|32612|32626.5|32619.5|32631.5|32624.5|32611.5|32604.5|144
1699515600000|2023-11-09 07:40:00|32629|32622|32611.5|32604.5|32629|32622|32606.5|32599.5|82
1699515900000|2023-11-09 07:45:00|32614|32607|32624|32617|32629|32622|32614|32607|31
1699516200000|2023-11-09 07:50:00|32626.5|32619.5|32606.5|32599.5|32631.5|32624.5|32606.5|32599.5|36
1699516500000|2023-11-09 07:55:00|32601.5|32594.5|32596.5|32589.5|32601.5|32594.5|32586.5|32579.5|1233
1699516800000|2023-11-09 08:00:00|32599|32592|32611.5|32604.5|32629|32622|32596.5|32589.5|2131
1699517100000|2023-11-09 08:05:00|32609|32602|32619|32612|32629|32622|32599|32592|2241
1699517400000|2023-11-09 08:10:00|32621.5|32614.5|32546.5|32539.5|32621.5|32614.5|32546.5|32539.5|277
1699517700000|2023-11-09 08:15:00|32551.5|32544.5|32536.5|32529.5|32576.5|32569.5|32531.5|32524.5|2408
1699518000000|2023-11-09 08:20:00|32539|32532|32551.5|32544.5|32556.5|32549.5|32534|32527|532
1699518300000|2023-11-09 08:25:00|32554|32547|32556.5|32549.5|32556.5|32549.5|32536.5|32529.5|97
1699518600000|2023-11-09 08:30:00|32554|32547|32596.5|32589.5|32601.5|32594.5|32551.5|32544.5|128
1699518900000|2023-11-09 08:35:00|32599|32592|32631.5|32624.5|32636.5|32629.5|32596.5|32589.5|354
1699519200000|2023-11-09 08:40:00|32641.5|32634.5|32671.5|32664.5|32674|32667|32631.5|32624.5|473
1699519500000|2023-11-09 08:45:00|32676.5|32669.5|32666.5|32659.5|32686.5|32679.5|32656.5|32649.5|110
1699519800000|2023-11-09 08:50:00|32669|32662|32636.5|32629.5|32671.5|32664.5|32634|32627|118
1699520100000|2023-11-09 08:55:00|32634|32627|32636.5|32629.5|32641.5|32634.5|32621.5|32614.5|55
1699520400000|2023-11-09 09:00:00|32639|32632|32641.5|32634.5|32661.5|32654.5|32629|32622|142
1699520700000|2023-11-09 09:05:00|32639|32632|32636.5|32629.5|32641.5|32634.5|32616.5|32609.5|59
1699521000000|2023-11-09 09:10:00|32631.5|32624.5|32626.5|32619.5|32636.5|32629.5|32611.5|32604.5|97
1699521300000|2023-11-09 09:15:00|32629|32622|32636.5|32629.5|32646.5|32639.5|32624|32617|37
1699521600000|2023-11-09 09:20:00|32634|32627|32646.5|32639.5|32646.5|32639.5|32626.5|32619.5|26
1699521900000|2023-11-09 09:25:00|32644|32637|32651.5|32644.5|32664|32657|32639|32632|54
1699522200000|2023-11-09 09:30:00|32649|32642|32651.5|32644.5|32666.5|32659.5|32644|32637|46
1699522500000|2023-11-09 09:35:00|32649|32642|32631.5|32624.5|32651.5|32644.5|32626.5|32619.5|96
1699522800000|2023-11-09 09:40:00|32629|32622|32626.5|32619.5|32636.5|32629.5|32624|32617|30
1699523100000|2023-11-09 09:45:00|32624|32617|32636.5|32629.5|32641.5|32634.5|32619|32612|6
1699523400000|2023-11-09 09:50:00|32634|32627|32641.5|32634.5|32641.5|32634.5|32631.5|32624.5|25
1699523700000|2023-11-09 09:55:00|32644|32637|32651.5|32644.5|32661.5|32654.5|32644|32637|198
1699524000000|2023-11-09 10:00:00|32646.5|32639.5|32659|32652|32661.5|32654.5|32644|32637|24
1699524300000|2023-11-09 10:05:00|32656.5|32649.5|32669|32662|32674|32667|32656.5|32649.5|60
1699524600000|2023-11-09 10:10:00|32671.5|32664.5|32669|32662|32681.5|32674.5|32666.5|32659.5|121
1699524900000|2023-11-09 10:15:00|32671.5|32664.5|32681.5|32674.5|32686.5|32679.5|32671.5|32664.5|65
1699525200000|2023-11-09 10:20:00|32684|32677|32686.5|32679.5|32694|32687|32681.5|32674.5|202
1699525500000|2023-11-09 10:25:00|32691.5|32684.5|32676.5|32669.5|32694|32687|32674|32667|200
1699525800000|2023-11-09 10:30:00|32671.5|32664.5|32681.5|32674.5|32686.5|32679.5|32671.5|32664.5|52
1699526100000|2023-11-09 10:35:00|32684|32677|32681.5|32674.5|32691.5|32684.5|32679|32672|111
1699526400000|2023-11-09 10:40:00|32686.5|32679.5|32701.5|32694.5|32701.5|32694.5|32686.5|32679.5|90
1699526700000|2023-11-09 10:45:00|32699|32692|32696.5|32689.5|32706.5|32699.5|32691.5|32684.5|70
1699527000000|2023-11-09 10:50:00|32699|32692|32701.5|32694.5|32701.5|32694.5|32686.5|32679.5|117
1699527300000|2023-11-09 10:55:00|32696.5|32689.5|32694|32687|32699|32692|32686.5|32679.5|53
1699527600000|2023-11-09 11:00:00|32691.5|32684.5|32681.5|32674.5|32701.5|32694.5|32679|32672|45
1699527900000|2023-11-09 11:05:00|32679|32672|32676.5|32669.5|32681.5|32674.5|32671.5|32664.5|29
1699528200000|2023-11-09 11:10:00|32674|32667|32679|32672|32681.5|32674.5|32669|32662|27
1699528500000|2023-11-09 11:15:00|32676.5|32669.5|32671.5|32664.5|32679|32672|32666.5|32659.5|24
1699528800000|2023-11-09 11:20:00|32669|32662|32661.5|32654.5|32671.5|32664.5|32656.5|32649.5|15
1699529100000|2023-11-09 11:25:00|32664|32657|32661.5|32654.5|32669|32662|32661.5|32654.5|17
1699529400000|2023-11-09 11:30:00|32664|32657|32661.5|32654.5|32666.5|32659.5|32659|32652|22
1699529700000|2023-11-09 11:35:00|32659|32652|32671.5|32664.5|32674|32667|32656.5|32649.5|64
1699530000000|2023-11-09 11:40:00|32674|32667|32666.5|32659.5|32674|32667|32666.5|32659.5|21
1699530300000|2023-11-09 11:45:00|32669|32662|32666.5|32659.5|32671.5|32664.5|32666.5|32659.5|28
1699530600000|2023-11-09 11:50:00|32669|32662|32659|32652|32671.5|32664.5|32656.5|32649.5|44
1699530900000|2023-11-09 11:55:00|32661.5|32654.5|32656.5|32649.5|32661.5|32654.5|32646.5|32639.5|79
1699531200000|2023-11-09 12:00:00|32661.5|32654.5|32671.5|32664.5|32671.5|32664.5|32661.5|32654.5|87
1699531500000|2023-11-09 12:05:00|32676.5|32669.5|32681.5|32674.5|32681.5|32674.5|32674|32667|16
1699531800000|2023-11-09 12:10:00|32679|32672|32686.5|32679.5|32686.5|32679.5|32676.5|32669.5|41
1699532100000|2023-11-09 12:15:00|32684|32677|32679|32672|32686.5|32679.5|32676.5|32669.5|25
1699532400000|2023-11-09 12:20:00|32681.5|32674.5|32676.5|32669.5|32681.5|32674.5|32671.5|32664.5|37
1699532700000|2023-11-09 12:25:00|32679|32672|32671.5|32664.5|32681.5|32674.5|32664|32657|14
1699533000000|2023-11-09 12:30:00|32676.5|32669.5|32671.5|32664.5|32676.5|32669.5|32666.5|32659.5|45
1699533300000|2023-11-09 12:35:00|32666.5|32659.5|32666.5|32659.5|32671.5|32664.5|32666.5|32659.5|20
1699533600000|2023-11-09 12:40:00|32661.5|32654.5|32676.5|32669.5|32676.5|32669.5|32661.5|32654.5|54
1699533900000|2023-11-09 12:45:00|32671.5|32664.5|32686.5|32679.5|32686.5|32679.5|32671.5|32664.5|51
1699534200000|2023-11-09 12:50:00|32681.5|32674.5|32676.5|32669.5|32686.5|32679.5|32674|32667|44
1699534500000|2023-11-09 12:55:00|32679|32672|32681.5|32674.5|32681.5|32674.5|32676.5|32669.5|47
1699534800000|2023-11-09 13:00:00|32684|32677|32706.5|32699.5|32706.5|32699.5|32684|32677|73
1699535100000|2023-11-09 13:05:00|32704|32697|32699|32692|32709|32702|32691.5|32684.5|93
1699535400000|2023-11-09 13:10:00|32696.5|32689.5|32696.5|32689.5|32701.5|32694.5|32691.5|32684.5|33
1699535700000|2023-11-09 13:15:00|32699|32692|32696.5|32689.5|32706.5|32699.5|32691.5|32684.5|121
1699536000000|2023-11-09 13:20:00|32694|32687|32681.5|32674.5|32696.5|32689.5|32681.5|32674.5|75
1699536300000|2023-11-09 13:25:00|32686.5|32679.5|32684|32677|32686.5|32679.5|32676.5|32669.5|68
1699536600000|2023-11-09 13:30:00|32681.5|32674.5|32679|32672|32691.5|32684.5|32671.5|32664.5|77
1699536900000|2023-11-09 13:35:00|32676.5|32669.5|32691.5|32684.5|32691.5|32684.5|32676.5|32669.5|18
1699537200000|2023-11-09 13:40:00|32689|32682|32691.5|32684.5|32696.5|32689.5|32686.5|32679.5|30
1699537500000|2023-11-09 13:45:00|32696.5|32689.5|32714|32707|32716.5|32709.5|32696.5|32689.5|120
1699537800000|2023-11-09 13:50:00|32716.5|32709.5|32706.5|32699.5|32716.5|32709.5|32691.5|32684.5|144
1699538100000|2023-11-09 13:55:00|32709|32702|32706.5|32699.5|32711.5|32704.5|32701.5|32694.5|66
1699538400000|2023-11-09 14:00:00|32709|32702|32701.5|32694.5|32716.5|32709.5|32701.5|32694.5|126
1699538700000|2023-11-09 14:05:00|32704|32697|32699|32692|32706.5|32699.5|32696.5|32689.5|43
1699539000000|2023-11-09 14:10:00|32701.5|32694.5|32726.5|32719.5|32726.5|32719.5|32699|32692|41
1699539300000|2023-11-09 14:15:00|32729|32722|32746.5|32739.5|32754|32747|32726.5|32719.5|272
1699539600000|2023-11-09 14:20:00|32744|32737|32754|32747|32756.5|32749.5|32736.5|32729.5|140
1699539900000|2023-11-09 14:25:00|32751.5|32744.5|32749|32742|32759|32752|32741.5|32734.5|82
1699540200000|2023-11-09 14:30:00|32746.5|32739.5|32736.5|32729.5|32751.5|32744.5|32721.5|32714.5|484
1699540500000|2023-11-09 14:35:00|32739|32732|32741.5|32734.5|32751.5|32744.5|32726.5|32719.5|301
1699540800000|2023-11-09 14:40:00|32744|32737|32766.5|32759.5|32786.5|32779.5|32736.5|32729.5|296
1699541100000|2023-11-09 14:45:00|32764|32757|32744|32737|32766.5|32759.5|32716.5|32709.5|283
1699541400000|2023-11-09 14:50:00|32746.5|32739.5|32781.5|32774.5|32796.5|32789.5|32726.5|32719.5|315
1699541700000|2023-11-09 14:55:00|32784|32777|32834|32827|32841.5|32834.5|32781.5|32774.5|605
1699542000000|2023-11-09 15:00:00|32836.5|32829.5|32781.5|32774.5|32846.5|32839.5|32781.5|32774.5|449
1699542300000|2023-11-09 15:05:00|32784|32777|32741.5|32734.5|32784|32777|32709|32702|365
1699542600000|2023-11-09 15:10:00|32744|32737|32759|32752|32759|32752|32726.5|32719.5|177
1699542900000|2023-11-09 15:15:00|32761.5|32754.5|32726.5|32719.5|32766.5|32759.5|32726.5|32719.5|306
1699543200000|2023-11-09 15:20:00|32724|32717|32741.5|32734.5|32746.5|32739.5|32714|32707|201
1699543500000|2023-11-09 15:25:00|32739|32732|32726.5|32719.5|32739|32732|32711.5|32704.5|229
1699543800000|2023-11-09 15:30:00|32724|32717|32701.5|32694.5|32729|32722|32701.5|32694.5|255
1699544100000|2023-11-09 15:35:00|32704|32697|32706.5|32699.5|32726.5|32719.5|32686.5|32679.5|321
1699544400000|2023-11-09 15:40:00|32704|32697|32736.5|32729.5|32736.5|32729.5|32686.5|32679.5|313
1699544700000|2023-11-09 15:45:00|32734|32727|32734|32727|32746.5|32739.5|32716.5|32709.5|475
1699545000000|2023-11-09 15:50:00|32736.5|32729.5|32771.5|32764.5|32779|32772|32736.5|32729.5|673
1699545300000|2023-11-09 15:55:00|32769|32762|32791.5|32784.5|32796.5|32789.5|32761.5|32754.5|235
1699545600000|2023-11-09 16:00:00|32794|32787|32826.5|32819.5|32826.5|32819.5|32791.5|32784.5|645
1699545900000|2023-11-09 16:05:00|32824|32817|32841.5|32834.5|32851.5|32844.5|32824|32817|136
1699546200000|2023-11-09 16:10:00|32839|32832|32846.5|32839.5|32851.5|32844.5|32836.5|32829.5|153
1699546500000|2023-11-09 16:15:00|32851.5|32844.5|32829|32822|32864|32857|32826.5|32819.5|187
1699546800000|2023-11-09 16:20:00|32831.5|32824.5|32841.5|32834.5|32849|32842|32821.5|32814.5|447
1699547100000|2023-11-09 16:25:00|32839|32832|32836.5|32829.5|32849|32842|32831.5|32824.5|205
1699547400000|2023-11-09 16:30:00|32831.5|32824.5|32846.5|32839.5|32851.5|32844.5|32819|32812|262
1699547700000|2023-11-09 16:35:00|32849|32842|32841.5|32834.5|32854|32847|32831.5|32824.5|395
1699548000000|2023-11-09 16:40:00|32839|32832|32849|32842|32851.5|32844.5|32829|32822|323
1699548300000|2023-11-09 16:45:00|32851.5|32844.5|32871.5|32864.5|32871.5|32864.5|32846.5|32839.5|221
1699548600000|2023-11-09 16:50:00|32869|32862|32866.5|32859.5|32876.5|32869.5|32861.5|32854.5|104
1699548900000|2023-11-09 16:55:00|32869|32862|32871.5|32864.5|32871.5|32864.5|32851.5|32844.5|87
1699549200000|2023-11-09 17:00:00|32866.5|32859.5|32871.5|32864.5|32871.5|32864.5|32856.5|32849.5|135
1699549500000|2023-11-09 17:05:00|32876.5|32869.5|32864|32857|32876.5|32869.5|32861.5|32854.5|132
1699549800000|2023-11-09 17:10:00|32861.5|32854.5|32836.5|32829.5|32866.5|32859.5|32826.5|32819.5|200
1699550100000|2023-11-09 17:15:00|32834|32827|32831.5|32824.5|32841.5|32834.5|32821.5|32814.5|82
1699550400000|2023-11-09 17:20:00|32836.5|32829.5|32841.5|32834.5|32846.5|32839.5|32826.5|32819.5|33
1699550700000|2023-11-09 17:25:00|32836.5|32829.5|32826.5|32819.5|32836.5|32829.5|32821.5|32814.5|45
1699551000000|2023-11-09 17:30:00|32821.5|32814.5|32839|32832|32841.5|32834.5|32821.5|32814.5|62
1699551300000|2023-11-09 17:35:00|32841.5|32834.5|32821.5|32814.5|32846.5|32839.5|32821.5|32814.5|39
1699551600000|2023-11-09 17:40:00|32824|32817|32826.5|32819.5|32836.5|32829.5|32821.5|32814.5|21
1699551900000|2023-11-09 17:45:00|32829|32822|32836.5|32829.5|32841.5|32834.5|32826.5|32819.5|29
1699552200000|2023-11-09 17:50:00|32839|32832|32839|32832|32851.5|32844.5|32836.5|32829.5|32
1699552500000|2023-11-09 17:55:00|32836.5|32829.5|32841.5|32834.5|32849|32842|32831.5|32824.5|24
1699552800000|2023-11-09 18:00:00|32839|32832|32706.5|32699.5|32841.5|32834.5|32666.5|32659.5|801
1699553100000|2023-11-09 18:05:00|32711.5|32704.5|32651.5|32644.5|32716.5|32709.5|32626.5|32619.5|543
1699553400000|2023-11-09 18:10:00|32649|32642|32771.5|32764.5|32774|32767|32641.5|32634.5|663
1699553700000|2023-11-09 18:15:00|32774|32767|32726.5|32719.5|32774|32767|32716.5|32709.5|193
1699554000000|2023-11-09 18:20:00|32724|32717|32761.5|32754.5|32776.5|32769.5|32714|32707|316
1699554300000|2023-11-09 18:25:00|32759|32752|32761.5|32754.5|32774|32767|32741.5|32734.5|154
1699554600000|2023-11-09 18:30:00|32764|32757|32749|32742|32764|32757|32726.5|32719.5|77
1699554900000|2023-11-09 18:35:00|32751.5|32744.5|32741.5|32734.5|32779|32772|32736.5|32729.5|165
1699555200000|2023-11-09 18:40:00|32739|32732|32694|32687|32741.5|32734.5|32686.5|32679.5|214
1699555500000|2023-11-09 18:45:00|32696.5|32689.5|32711.5|32704.5|32716.5|32709.5|32691.5|32684.5|115
1699555800000|2023-11-09 18:50:00|32709|32702|32689|32682|32721.5|32714.5|32686.5|32679.5|185
1699556100000|2023-11-09 18:55:00|32691.5|32684.5|32699|32692|32721.5|32714.5|32679|32672|165
1699556400000|2023-11-09 19:00:00|32696.5|32689.5|32636.5|32629.5|32696.5|32689.5|32631.5|32624.5|378
1699556700000|2023-11-09 19:05:00|32634|32627|32656.5|32649.5|32661.5|32654.5|32621.5|32614.5|209
1699557000000|2023-11-09 19:10:00|32654|32647|32646.5|32639.5|32656.5|32649.5|32636.5|32629.5|65
1699557300000|2023-11-09 19:15:00|32644|32637|32611.5|32604.5|32646.5|32639.5|32604|32597|354
1699557600000|2023-11-09 19:20:00|32614|32607|32641.5|32634.5|32651.5|32644.5|32611.5|32604.5|672
1699557900000|2023-11-09 19:25:00|32644|32637|32636.5|32629.5|32661.5|32654.5|32629|32622|234
1699558200000|2023-11-09 19:30:00|32634|32627|32619|32612|32646.5|32639.5|32611.5|32604.5|205
1699558500000|2023-11-09 19:35:00|32621.5|32614.5|32601.5|32594.5|32626.5|32619.5|32576.5|32569.5|297
1699558800000|2023-11-09 19:40:00|32599|32592|32571.5|32564.5|32601.5|32594.5|32569|32562|124
1699559100000|2023-11-09 19:45:00|32574|32567|32591.5|32584.5|32601.5|32594.5|32561.5|32554.5|108
1699559400000|2023-11-09 19:50:00|32589|32582|32566.5|32559.5|32591.5|32584.5|32556.5|32549.5|90
1699559700000|2023-11-09 19:55:00|32564|32557|32576.5|32569.5|32576.5|32569.5|32556.5|32549.5|138
1699560000000|2023-11-09 20:00:00|32571.5|32564.5|32576.5|32569.5|32586.5|32579.5|32551.5|32544.5|218
1699560300000|2023-11-09 20:05:00|32574|32567|32571.5|32564.5|32576.5|32569.5|32559|32552|225
1699560600000|2023-11-09 20:10:00|32566.5|32559.5|32581.5|32574.5|32586.5|32579.5|32566.5|32559.5|119
1699560900000|2023-11-09 20:15:00|32579|32572|32576.5|32569.5|32586.5|32579.5|32566.5|32559.5|50
1699561200000|2023-11-09 20:20:00|32579|32572|32561.5|32554.5|32584|32577|32559|32552|91
1699561500000|2023-11-09 20:25:00|32564|32557|32551.5|32544.5|32581.5|32574.5|32549|32542|106
1699561800000|2023-11-09 20:30:00|32554|32547|32551.5|32544.5|32561.5|32554.5|32544|32537|180
1699562100000|2023-11-09 20:35:00|32554|32547|32516.5|32509.5|32556.5|32549.5|32511.5|32504.5|259
1699562400000|2023-11-09 20:40:00|32514|32507|32521.5|32514.5|32531.5|32524.5|32511.5|32504.5|231
1699562700000|2023-11-09 20:45:00|32524|32517|32526.5|32519.5|32531.5|32524.5|32516.5|32509.5|223
1699563000000|2023-11-09 20:50:00|32531.5|32524.5|32526.5|32519.5|32546.5|32539.5|32526.5|32519.5|161
1699563300000|2023-11-09 20:55:00|32524|32517|32531.5|32524.5|32534|32527|32511.5|32504.5|374
1699563600000|2023-11-09 21:00:00|32526.5|32519.5|32531.5|32524.5|32536.5|32529.5|32514|32507|246
1699563900000|2023-11-09 21:05:00|32534|32527|32536.5|32529.5|32544|32537|32534|32527|99
1699564200000|2023-11-09 21:10:00|32541.5|32534.5|32536.5|32529.5|32546.5|32539.5|32536.5|32529.5|25
1699564500000|2023-11-09 21:15:00|32534|32527|32541.5|32534.5|32541.5|32534.5|32534|32527|11
1699564800000|2023-11-09 21:20:00|32539|32532|32539|32532|32541.5|32534.5|32539|32532|20
1699565100000|2023-11-09 21:25:00|32541.5|32534.5|32539|32532|32541.5|32534.5|32539|32532|7
1699565400000|2023-11-09 21:30:00|32536.5|32529.5|32529|32522|32536.5|32529.5|32526.5|32519.5|10
1699565700000|2023-11-09 21:35:00|32526.5|32519.5|32526.5|32519.5|32529|32522|32526.5|32519.5|1
1699566000000|2023-11-09 21:40:00|32521.5|32514.5|32519|32512|32521.5|32514.5|32516.5|32509.5|23
1699566300000|2023-11-09 21:45:00|32521.5|32514.5|32521.5|32514.5|32521.5|32514.5|32521.5|32514.5|14
1699566600000|2023-11-09 21:50:00|32526.5|32519.5|32519|32512|32526.5|32519.5|32519|32512|8
1699566900000|2023-11-09 21:55:00|32516.5|32509.5|32529.9|32499.9|32530.1|32512|32516.5|32499.8|75
1699567200000|2023-11-09 22:00:00|32529.1|32499.1|32528.2|32498.2|32530.6|32500.6|32526.4|32496.4|0
1699567500000|2023-11-09 22:05:00|32528.4|32498.4|32491.7|32461.7|32528.4|32498.4|32482.9|32452.9|0
1699567800000|2023-11-09 22:10:00|32491.6|32461.6|32483.8|32453.8|32491.6|32461.6|32481.5|32451.5|0
1699568100000|2023-11-09 22:15:00|32483.6|32453.6|32478.4|32448.4|32483.6|32453.6|32477.3|32447.3|0
1699568400000|2023-11-09 22:20:00|32478.3|32448.3|32486.9|32456.9|32487.5|32457.5|32477.4|32447.4|0
1699568700000|2023-11-09 22:25:00|32487.4|32457.4|32489.1|32459.1|32495|32465|32487.4|32457.4|0
1699569000000|2023-11-09 22:30:00|32488.7|32458.7|32487.5|32457.5|32489.1|32459.1|32485.1|32455.1|0
1699569300000|2023-11-09 22:35:00|32487.7|32457.7|32484.4|32454.4|32487.7|32457.7|32484.4|32454.4|0
1699569600000|2023-11-09 22:40:00|32484|32454|32483.4|32453.4|32485|32455|32483.4|32453.4|0
1699569900000|2023-11-09 22:45:00|32483.2|32453.2|32478.6|32448.6|32483.2|32453.2|32478.6|32448.6|0
1699570200000|2023-11-09 22:50:00|32478.5|32448.5|32501.4|32471.4|32501.4|32471.4|32478.5|32448.5|0
1699570500000|2023-11-09 22:55:00|32501.6|32471.6|32511.1|32481.1|32511.1|32481.1|32499.4|32469.4|0
1699570800000|2023-11-09 23:00:00|32510.2|32480.2|32460.5|32445.5|32511.5|32493|32460.5|32445.5|115
1699571100000|2023-11-09 23:05:00|32463|32448|32468|32453|32468|32453|32460.5|32445.5|14
1699571400000|2023-11-09 23:10:00|32465.5|32450.5|32470.5|32455.5|32473|32458|32465.5|32450.5|9
1699571700000|2023-11-09 23:15:00|32465.5|32450.5|32440.5|32425.5|32465.5|32450.5|32430.5|32415.5|71
1699572000000|2023-11-09 23:20:00|32430.5|32415.5|32418|32403|32445.5|32430.5|32415.5|32400.5|25
1699572300000|2023-11-09 23:25:00|32420.5|32405.5|32433|32418|32435.5|32420.5|32420.5|32405.5|18
1699572600000|2023-11-09 23:30:00|32428|32413|32454|32447|32466.5|32459.5|32428|32413|15119
1699572900000|2023-11-09 23:35:00|32456.5|32449.5|32434|32427|32456.5|32449.5|32419|32412|195
1699573200000|2023-11-09 23:40:00|32431.5|32424.5|32449|32442|32451.5|32444.5|32419|32412|172
1699573500000|2023-11-09 23:45:00|32451.5|32444.5|32466.5|32459.5|32481.5|32474.5|32446.5|32439.5|366
1699573800000|2023-11-09 23:50:00|32464|32457|32456.5|32449.5|32464|32457|32429|32422|199
1699574100000|2023-11-09 23:55:00|32459|32452|32454|32447|32481.5|32474.5|32436.5|32429.5|310
1699574400000|2023-11-10 00:00:00|32446.5|32439.5|32396.5|32389.5|32484|32477|32389|32382|790
1699574700000|2023-11-10 00:05:00|32401.5|32394.5|32429|32422|32431.5|32424.5|32366.5|32359.5|461
1699575000000|2023-11-10 00:10:00|32426.5|32419.5|32366.5|32359.5|32431.5|32424.5|32356.5|32349.5|436
1699575300000|2023-11-10 00:15:00|32361.5|32354.5|32336.5|32329.5|32381.5|32374.5|32336.5|32329.5|420
1699575600000|2023-11-10 00:20:00|32339|32332|32334|32327|32351.5|32344.5|32331.5|32324.5|356
1699575900000|2023-11-10 00:25:00|32336.5|32329.5|32316.5|32309.5|32356.5|32349.5|32311.5|32304.5|385
1699576200000|2023-11-10 00:30:00|32319|32312|32301.5|32294.5|32331.5|32324.5|32296.5|32289.5|424
1699576500000|2023-11-10 00:35:00|32304|32297|32284|32277|32316.5|32309.5|32276.5|32269.5|406
1699576800000|2023-11-10 00:40:00|32281.5|32274.5|32289|32282|32304|32297|32276.5|32269.5|348
1699577100000|2023-11-10 00:45:00|32286.5|32279.5|32261.5|32254.5|32286.5|32279.5|32251.5|32244.5|440
1699577400000|2023-11-10 00:50:00|32259|32252|32276.5|32269.5|32296.5|32289.5|32259|32252|253
1699577700000|2023-11-10 00:55:00|32279|32272|32369|32362|32386.5|32379.5|32276.5|32269.5|546
1699578000000|2023-11-10 01:00:00|32371.5|32364.5|32406.5|32399.5|32406.5|32399.5|32341.5|32334.5|423
1699578300000|2023-11-10 01:05:00|32401.5|32394.5|32379|32372|32411.5|32404.5|32371.5|32364.5|348
1699578600000|2023-11-10 01:10:00|32376.5|32369.5|32436.5|32429.5|32456.5|32449.5|32376.5|32369.5|407
1699578900000|2023-11-10 01:15:00|32431.5|32424.5|32366.5|32359.5|32436.5|32429.5|32356.5|32349.5|364
1699579200000|2023-11-10 01:20:00|32371.5|32364.5|32396.5|32389.5|32396.5|32389.5|32361.5|32354.5|167
1699579500000|2023-11-10 01:25:00|32394|32387|32386.5|32379.5|32411.5|32404.5|32376.5|32369.5|94
1699579800000|2023-11-10 01:30:00|32381.5|32374.5|32356.5|32349.5|32396.5|32389.5|32336.5|32329.5|460
1699580100000|2023-11-10 01:35:00|32354|32347|32371.5|32364.5|32381.5|32374.5|32334|32327|143
1699580400000|2023-11-10 01:40:00|32369|32362|32386.5|32379.5|32386.5|32379.5|32344|32337|219
1699580700000|2023-11-10 01:45:00|32384|32377|32379|32372|32391.5|32384.5|32351.5|32344.5|173
1699581000000|2023-11-10 01:50:00|32376.5|32369.5|32396.5|32389.5|32416.5|32409.5|32371.5|32364.5|160
1699581300000|2023-11-10 01:55:00|32394|32387|32329|32322|32396.5|32389.5|32326.5|32319.5|214
1699581600000|2023-11-10 02:00:00|32326.5|32319.5|32331.5|32324.5|32336.5|32329.5|32311.5|32304.5|155
1699581900000|2023-11-10 02:05:00|32329|32322|32341.5|32334.5|32346.5|32339.5|32321.5|32314.5|105
1699582200000|2023-11-10 02:10:00|32336.5|32329.5|32446.5|32439.5|32456.5|32449.5|32316.5|32309.5|467
1699582500000|2023-11-10 02:15:00|32451.5|32444.5|32456.5|32449.5|32506.5|32499.5|32431.5|32424.5|591
1699582800000|2023-11-10 02:20:00|32454|32447|32431.5|32424.5|32454|32447|32409|32402|295
1699583100000|2023-11-10 02:25:00|32434|32427|32461.5|32454.5|32466.5|32459.5|32426.5|32419.5|140
1699583400000|2023-11-10 02:30:00|32459|32452|32466.5|32459.5|32474|32467|32446.5|32439.5|147
1699583700000|2023-11-10 02:35:00|32464|32457|32446.5|32439.5|32476.5|32469.5|32446.5|32439.5|118
1699584000000|2023-11-10 02:40:00|32444|32437|32456.5|32449.5|32471.5|32464.5|32436.5|32429.5|169
1699584300000|2023-11-10 02:45:00|32454|32447|32476.5|32469.5|32479|32472|32451.5|32444.5|96
1699584600000|2023-11-10 02:50:00|32471.5|32464.5|32469|32462|32471.5|32464.5|32456.5|32449.5|45
1699584900000|2023-11-10 02:55:00|32471.5|32464.5|32451.5|32444.5|32481.5|32474.5|32441.5|32434.5|68
1699585200000|2023-11-10 03:00:00|32454|32447|32461.5|32454.5|32469|32462|32451.5|32444.5|106
1699585500000|2023-11-10 03:05:00|32464|32457|32471.5|32464.5|32489|32482|32464|32457|109
1699585800000|2023-11-10 03:10:00|32469|32462|32446.5|32439.5|32471.5|32464.5|32444|32437|56
1699586100000|2023-11-10 03:15:00|32444|32437|32436.5|32429.5|32451.5|32444.5|32436.5|32429.5|80
1699586400000|2023-11-10 03:20:00|32441.5|32434.5|32436.5|32429.5|32446.5|32439.5|32436.5|32429.5|62
1699586700000|2023-11-10 03:25:00|32431.5|32424.5|32446.5|32439.5|32446.5|32439.5|32426.5|32419.5|89
1699587000000|2023-11-10 03:30:00|32441.5|32434.5|32456.5|32449.5|32459|32452|32431.5|32424.5|190
1699587300000|2023-11-10 03:35:00|32459|32452|32416.5|32409.5|32461.5|32454.5|32406.5|32399.5|174
1699587600000|2023-11-10 03:40:00|32414|32407|32429|32422|32451.5|32444.5|32401.5|32394.5|203
1699587900000|2023-11-10 03:45:00|32426.5|32419.5|32411.5|32404.5|32436.5|32429.5|32406.5|32399.5|128
1699588200000|2023-11-10 03:50:00|32409|32402|32431.5|32424.5|32431.5|32424.5|32406.5|32399.5|149
1699588500000|2023-11-10 03:55:00|32429|32422|32426.5|32419.5|32446.5|32439.5|32416.5|32409.5|138
1699588800000|2023-11-10 04:00:00|32424|32417|32446.5|32439.5|32454|32447|32421.5|32414.5|178
1699589100000|2023-11-10 04:05:00|32449|32442|32449|32442|32454|32447|32436.5|32429.5|61
1699589400000|2023-11-10 04:10:00|32446.5|32439.5|32476.5|32469.5|32479|32472|32446.5|32439.5|103
1699589700000|2023-11-10 04:15:00|32479|32472|32496.5|32489.5|32506.5|32499.5|32479|32472|207
1699590000000|2023-11-10 04:20:00|32501.5|32494.5|32526.5|32519.5|32541.5|32534.5|32496.5|32489.5|214
1699590300000|2023-11-10 04:25:00|32524|32517|32546.5|32539.5|32551.5|32544.5|32524|32517|123
1699590600000|2023-11-10 04:30:00|32549|32542|32581.5|32574.5|32581.5|32574.5|32546.5|32539.5|187
1699590900000|2023-11-10 04:35:00|32579|32572|32551.5|32544.5|32594|32587|32551.5|32544.5|233
1699591200000|2023-11-10 04:40:00|32554|32547|32521.5|32514.5|32554|32547|32504|32497|254
1699591500000|2023-11-10 04:45:00|32524|32517|32536.5|32529.5|32546.5|32539.5|32521.5|32514.5|106
1699591800000|2023-11-10 04:50:00|32534|32527|32544|32537|32551.5|32544.5|32516.5|32509.5|173
1699592100000|2023-11-10 04:55:00|32541.5|32534.5|32541.5|32534.5|32546.5|32539.5|32531.5|32524.5|74
1699592400000|2023-11-10 05:00:00|32544|32537|32561.5|32554.5|32561.5|32554.5|32531.5|32524.5|153
1699592700000|2023-11-10 05:05:00|32564|32557|32541.5|32534.5|32576.5|32569.5|32534|32527|326
1699593000000|2023-11-10 05:10:00|32546.5|32539.5|32531.5|32524.5|32551.5|32544.5|32521.5|32514.5|215
1699593300000|2023-11-10 05:15:00|32529|32522|32556.5|32549.5|32556.5|32549.5|32521.5|32514.5|318
1699593600000|2023-11-10 05:20:00|32554|32547|32556.5|32549.5|32556.5|32549.5|32536.5|32529.5|192
1699593900000|2023-11-10 05:25:00|32554|32547|32566.5|32559.5|32571.5|32564.5|32549|32542|229
1699594200000|2023-11-10 05:30:00|32569|32562|32541.5|32534.5|32581.5|32574.5|32539|32532|220
1699594500000|2023-11-10 05:35:00|32544|32537|32556.5|32549.5|32571.5|32564.5|32541.5|32534.5|167
1699594800000|2023-11-10 05:40:00|32554|32547|32571.5|32564.5|32571.5|32564.5|32551.5|32544.5|183
1699595100000|2023-11-10 05:45:00|32574|32567|32591.5|32584.5|32606.5|32599.5|32569|32562|334
1699595400000|2023-11-10 05:50:00|32594|32587|32586.5|32579.5|32611.5|32604.5|32584|32577|362
1699595700000|2023-11-10 05:55:00|32581.5|32574.5|32596.5|32589.5|32596.5|32589.5|32561.5|32554.5|634
1699596000000|2023-11-10 06:00:00|32591.5|32584.5|32611.5|32604.5|32611.5|32604.5|32586.5|32579.5|977
1699596300000|2023-11-10 06:05:00|32609|32602|32591.5|32584.5|32616.5|32609.5|32589|32582|205
1699596600000|2023-11-10 06:10:00|32586.5|32579.5|32581.5|32574.5|32591.5|32584.5|32571.5|32564.5|305
1699596900000|2023-11-10 06:15:00|32584|32577|32576.5|32569.5|32586.5|32579.5|32571.5|32564.5|127
1699597200000|2023-11-10 06:20:00|32581.5|32574.5|32581.5|32574.5|32581.5|32574.5|32574|32567|44
1699597500000|2023-11-10 06:25:00|32579|32572|32576.5|32569.5|32579|32572|32574|32567|32
1699597800000|2023-11-10 06:30:00|32574|32567|32589|32582|32591.5|32584.5|32574|32567|124
1699598100000|2023-11-10 06:35:00|32591.5|32584.5|32611.5|32604.5|32624|32617|32586.5|32579.5|202
1699598400000|2023-11-10 06:40:00|32614|32607|32601.5|32594.5|32619|32612|32591.5|32584.5|118
1699598700000|2023-11-10 06:45:00|32596.5|32589.5|32599|32592|32599|32592|32591.5|32584.5|44
1699599000000|2023-11-10 06:50:00|32596.5|32589.5|32604|32597|32604|32597|32591.5|32584.5|16
1699599300000|2023-11-10 06:55:00|32601.5|32594.5|32591.5|32584.5|32601.5|32594.5|32584|32577|39
1699599600000|2023-11-10 07:00:00|32589|32582|32601.5|32594.5|32601.5|32594.5|32589|32582|22
1699599900000|2023-11-10 07:05:00|32599|32592|32601.5|32594.5|32614|32607|32599|32592|43
1699600200000|2023-11-10 07:10:00|32604|32597|32616.5|32609.5|32621.5|32614.5|32601.5|32594.5|60
1699600500000|2023-11-10 07:15:00|32621.5|32614.5|32606.5|32599.5|32621.5|32614.5|32599|32592|64
1699600800000|2023-11-10 07:20:00|32611.5|32604.5|32619|32612|32619|32612|32606.5|32599.5|32
1699601100000|2023-11-10 07:25:00|32616.5|32609.5|32616.5|32609.5|32624|32617|32611.5|32604.5|106
1699601400000|2023-11-10 07:30:00|32614|32607|32611.5|32604.5|32616.5|32609.5|32599|32592|65
1699601700000|2023-11-10 07:35:00|32609|32602|32626.5|32619.5|32629|32622|32609|32602|167
1699602000000|2023-11-10 07:40:00|32624|32617|32621.5|32614.5|32626.5|32619.5|32616.5|32609.5|52
1699602300000|2023-11-10 07:45:00|32626.5|32619.5|32611.5|32604.5|32626.5|32619.5|32606.5|32599.5|89
1699602600000|2023-11-10 07:50:00|32609|32602|32599|32592|32611.5|32604.5|32599|32592|120
1699602900000|2023-11-10 07:55:00|32596.5|32589.5|32596.5|32589.5|32606.5|32599.5|32594|32587|80
1699603200000|2023-11-10 08:00:00|32601.5|32594.5|32621.5|32614.5|32626.5|32619.5|32601.5|32594.5|355
1699603500000|2023-11-10 08:05:00|32624|32617|32616.5|32609.5|32631.5|32624.5|32596.5|32589.5|260
1699603800000|2023-11-10 08:10:00|32614|32607|32601.5|32594.5|32631.5|32624.5|32594|32587|166
1699604100000|2023-11-10 08:15:00|32599|32592|32631.5|32624.5|32631.5|32624.5|32594|32587|75
1699604400000|2023-11-10 08:20:00|32629|32622|32591.5|32584.5|32634|32627|32591.5|32584.5|29
1699604700000|2023-11-10 08:25:00|32589|32582|32601.5|32594.5|32611.5|32604.5|32586.5|32579.5|115
1699605000000|2023-11-10 08:30:00|32596.5|32589.5|32616.5|32609.5|32616.5|32609.5|32591.5|32584.5|232
1699605300000|2023-11-10 08:35:00|32614|32607|32599|32592|32629|32622|32596.5|32589.5|91
1699605600000|2023-11-10 08:40:00|32601.5|32594.5|32586.5|32579.5|32601.5|32594.5|32579|32572|171
1699605900000|2023-11-10 08:45:00|32584|32577|32554|32547|32586.5|32579.5|32536.5|32529.5|232
1699606200000|2023-11-10 08:50:00|32556.5|32549.5|32536.5|32529.5|32566.5|32559.5|32531.5|32524.5|122
1699606500000|2023-11-10 08:55:00|32539|32532|32544|32537|32546.5|32539.5|32526.5|32519.5|88
1699606800000|2023-11-10 09:00:00|32541.5|32534.5|32521.5|32514.5|32544|32537|32516.5|32509.5|139
1699607100000|2023-11-10 09:05:00|32516.5|32509.5|32531.5|32524.5|32539|32532|32516.5|32509.5|79
1699607400000|2023-11-10 09:10:00|32529|32522|32501.5|32494.5|32531.5|32524.5|32496.5|32489.5|104
1699607700000|2023-11-10 09:15:00|32496.5|32489.5|32496.5|32489.5|32501.5|32494.5|32486.5|32479.5|200
1699608000000|2023-11-10 09:20:00|32499|32492|32491.5|32484.5|32501.5|32494.5|32486.5|32479.5|58
1699608300000|2023-11-10 09:25:00|32494|32487|32501.5|32494.5|32521.5|32514.5|32491.5|32484.5|124
1699608600000|2023-11-10 09:30:00|32499|32492|32481.5|32474.5|32499|32492|32476.5|32469.5|140
1699608900000|2023-11-10 09:35:00|32476.5|32469.5|32476.5|32469.5|32489|32482|32466.5|32459.5|91
1699609200000|2023-11-10 09:40:00|32474|32467|32491.5|32484.5|32501.5|32494.5|32474|32467|52
1699609500000|2023-11-10 09:45:00|32494|32487|32501.5|32494.5|32506.5|32499.5|32491.5|32484.5|36
1699609800000|2023-11-10 09:50:00|32504|32497|32526.5|32519.5|32531.5|32524.5|32504|32497|99
1699610100000|2023-11-10 09:55:00|32521.5|32514.5|32546.5|32539.5|32546.5|32539.5|32516.5|32509.5|92
1699610400000|2023-11-10 10:00:00|32549|32542|32516.5|32509.5|32554|32547|32514|32507|146
1699610700000|2023-11-10 10:05:00|32514|32507|32501.5|32494.5|32516.5|32509.5|32494|32487|34
1699611000000|2023-11-10 10:10:00|32499|32492|32521.5|32514.5|32524|32517|32491.5|32484.5|37
1699611300000|2023-11-10 10:15:00|32519|32512|32509|32502|32521.5|32514.5|32506.5|32499.5|22
1699611600000|2023-11-10 10:20:00|32506.5|32499.5|32496.5|32489.5|32509|32502|32494|32487|21
1699611900000|2023-11-10 10:25:00|32494|32487|32496.5|32489.5|32501.5|32494.5|32491.5|32484.5|21
1699612200000|2023-11-10 10:30:00|32499|32492|32491.5|32484.5|32501.5|32494.5|32476.5|32469.5|73
1699612500000|2023-11-10 10:35:00|32494|32487|32499|32492|32501.5|32494.5|32486.5|32479.5|76
1699612800000|2023-11-10 10:40:00|32496.5|32489.5|32476.5|32469.5|32499|32492|32471.5|32464.5|101
1699613100000|2023-11-10 10:45:00|32471.5|32464.5|32496.5|32489.5|32499|32492|32471.5|32464.5|25
1699613400000|2023-11-10 10:50:00|32494|32487|32486.5|32479.5|32501.5|32494.5|32484|32477|16
1699613700000|2023-11-10 10:55:00|32484|32477|32486.5|32479.5|32496.5|32489.5|32484|32477|4
1699614000000|2023-11-10 11:00:00|32484|32477|32481.5|32474.5|32489|32482|32466.5|32459.5|95
1699614300000|2023-11-10 11:05:00|32479|32472|32476.5|32469.5|32491.5|32484.5|32474|32467|14
1699614600000|2023-11-10 11:10:00|32474|32467|32461.5|32454.5|32476.5|32469.5|32461.5|32454.5|95
1699614900000|2023-11-10 11:15:00|32464|32457|32471.5|32464.5|32476.5|32469.5|32461.5|32454.5|46
1699615200000|2023-11-10 11:20:00|32469|32462|32476.5|32469.5|32481.5|32474.5|32461.5|32454.5|14
1699615500000|2023-11-10 11:25:00|32474|32467|32476.5|32469.5|32486.5|32479.5|32471.5|32464.5|13
1699615800000|2023-11-10 11:30:00|32474|32467|32441.5|32434.5|32476.5|32469.5|32441.5|32434.5|110
1699616100000|2023-11-10 11:35:00|32439|32432|32441.5|32434.5|32441.5|32434.5|32429|32422|58
1699616400000|2023-11-10 11:40:00|32439|32432|32441.5|32434.5|32451.5|32444.5|32434|32427|99
1699616700000|2023-11-10 11:45:00|32439|32432|32431.5|32424.5|32441.5|32434.5|32424|32417|34
1699617000000|2023-11-10 11:50:00|32429|32422|32441.5|32434.5|32441.5|32434.5|32426.5|32419.5|48
1699617300000|2023-11-10 11:55:00|32444|32437|32476.5|32469.5|32481.5|32474.5|32444|32437|74
1699617600000|2023-11-10 12:00:00|32474|32467|32476.5|32469.5|32489|32482|32466.5|32459.5|115
1699617900000|2023-11-10 12:05:00|32481.5|32474.5|32491.5|32484.5|32491.5|32484.5|32481.5|32474.5|52
1699618200000|2023-11-10 12:10:00|32486.5|32479.5|32506.5|32499.5|32506.5|32499.5|32486.5|32479.5|111
1699618500000|2023-11-10 12:15:00|32511.5|32504.5|32526.5|32519.5|32526.5|32519.5|32501.5|32494.5|294
1699618800000|2023-11-10 12:20:00|32524|32517|32514|32507|32524|32517|32506.5|32499.5|168
1699619100000|2023-11-10 12:25:00|32516.5|32509.5|32541.5|32534.5|32546.5|32539.5|32511.5|32504.5|67
1699619400000|2023-11-10 12:30:00|32544|32537|32546.5|32539.5|32561.5|32554.5|32541.5|32534.5|148
1699619700000|2023-11-10 12:35:00|32544|32537|32551.5|32544.5|32556.5|32549.5|32534|32527|69
1699620000000|2023-11-10 12:40:00|32549|32542|32576.5|32569.5|32579|32572|32546.5|32539.5|181
1699620300000|2023-11-10 12:45:00|32574|32567|32591.5|32584.5|32596.5|32589.5|32566.5|32559.5|288
1699620600000|2023-11-10 12:50:00|32596.5|32589.5|32579|32572|32596.5|32589.5|32576.5|32569.5|192
1699620900000|2023-11-10 12:55:00|32576.5|32569.5|32581.5|32574.5|32591.5|32584.5|32574|32567|70
1699621200000|2023-11-10 13:00:00|32584|32577|32561.5|32554.5|32591.5|32584.5|32549|32542|155
1699621500000|2023-11-10 13:05:00|32559|32552|32591.5|32584.5|32591.5|32584.5|32556.5|32549.5|62
1699621800000|2023-11-10 13:10:00|32589|32582|32581.5|32574.5|32591.5|32584.5|32571.5|32564.5|111
1699622100000|2023-11-10 13:15:00|32579|32572|32576.5|32569.5|32591.5|32584.5|32569|32562|38
1699622400000|2023-11-10 13:20:00|32574|32567|32569|32562|32581.5|32574.5|32566.5|32559.5|49
1699622700000|2023-11-10 13:25:00|32566.5|32559.5|32576.5|32569.5|32586.5|32579.5|32566.5|32559.5|55
1699623000000|2023-11-10 13:30:00|32574|32567|32569|32562|32576.5|32569.5|32559|32552|109
1699623300000|2023-11-10 13:35:00|32571.5|32564.5|32591.5|32584.5|32596.5|32589.5|32571.5|32564.5|149
1699623600000|2023-11-10 13:40:00|32594|32587|32591.5|32584.5|32596.5|32589.5|32571.5|32564.5|191
1699623900000|2023-11-10 13:45:00|32596.5|32589.5|32621.5|32614.5|32626.5|32619.5|32594|32587|135
1699624200000|2023-11-10 13:50:00|32624|32617|32636.5|32629.5|32639|32632|32621.5|32614.5|79
1699624500000|2023-11-10 13:55:00|32634|32627|32626.5|32619.5|32641.5|32634.5|32619|32612|112
1699624800000|2023-11-10 14:00:00|32624|32617|32621.5|32614.5|32631.5|32624.5|32614|32607|52
1699625100000|2023-11-10 14:05:00|32624|32617|32616.5|32609.5|32626.5|32619.5|32616.5|32609.5|52
1699625400000|2023-11-10 14:10:00|32614|32607|32624|32617|32626.5|32619.5|32609|32602|86
1699625700000|2023-11-10 14:15:00|32626.5|32619.5|32606.5|32599.5|32626.5|32619.5|32601.5|32594.5|66
1699626000000|2023-11-10 14:20:00|32601.5|32594.5|32606.5|32599.5|32611.5|32604.5|32594|32587|102
1699626300000|2023-11-10 14:25:00|32604|32597|32621.5|32614.5|32631.5|32624.5|32601.5|32594.5|49
1699626600000|2023-11-10 14:30:00|32616.5|32609.5|32556.5|32549.5|32616.5|32609.5|32556.5|32549.5|501
1699626900000|2023-11-10 14:35:00|32554|32547|32591.5|32584.5|32599|32592|32541.5|32534.5|278
1699627200000|2023-11-10 14:40:00|32596.5|32589.5|32631.5|32624.5|32631.5|32624.5|32581.5|32574.5|266
1699627500000|2023-11-10 14:45:00|32634|32627|32626.5|32619.5|32639|32632|32621.5|32614.5|212
1699627800000|2023-11-10 14:50:00|32631.5|32624.5|32626.5|32619.5|32634|32627|32611.5|32604.5|240
1699628100000|2023-11-10 14:55:00|32629|32622|32604|32597|32631.5|32624.5|32601.5|32594.5|193
1699628400000|2023-11-10 15:00:00|32591.5|32584.5|32521.5|32514.5|32611.5|32604.5|32521.5|32514.5|596
1699628700000|2023-11-10 15:05:00|32526.5|32519.5|32534|32527|32566.5|32559.5|32511.5|32504.5|377
1699629000000|2023-11-10 15:10:00|32531.5|32524.5|32539|32532|32571.5|32564.5|32521.5|32514.5|214
1699629300000|2023-11-10 15:15:00|32541.5|32534.5|32551.5|32544.5|32559|32552|32521.5|32514.5|188
1699629600000|2023-11-10 15:20:00|32549|32542|32541.5|32534.5|32584|32577|32541.5|32534.5|261
1699629900000|2023-11-10 15:25:00|32539|32532|32521.5|32514.5|32546.5|32539.5|32496.5|32489.5|410
1699630200000|2023-11-10 15:30:00|32519|32512|32511.5|32504.5|32541.5|32534.5|32511.5|32504.5|188
1699630500000|2023-11-10 15:35:00|32514|32507|32506.5|32499.5|32539|32532|32501.5|32494.5|106
1699630800000|2023-11-10 15:40:00|32504|32497|32511.5|32504.5|32511.5|32504.5|32491.5|32484.5|121
1699631100000|2023-11-10 15:45:00|32506.5|32499.5|32531.5|32524.5|32566.5|32559.5|32501.5|32494.5|559
1699631400000|2023-11-10 15:50:00|32534|32527|32546.5|32539.5|32561.5|32554.5|32526.5|32519.5|197
1699631700000|2023-11-10 15:55:00|32549|32542|32571.5|32564.5|32571.5|32564.5|32539|32532|120
1699632000000|2023-11-10 16:00:00|32566.5|32559.5|32621.5|32614.5|32621.5|32614.5|32566.5|32559.5|208
1699632300000|2023-11-10 16:05:00|32624|32617|32656.5|32649.5|32666.5|32659.5|32616.5|32609.5|769
1699632600000|2023-11-10 16:10:00|32659|32652|32681.5|32674.5|32686.5|32679.5|32651.5|32644.5|343
1699632900000|2023-11-10 16:15:00|32684|32677|32686.5|32679.5|32691.5|32684.5|32676.5|32669.5|123
1699633200000|2023-11-10 16:20:00|32681.5|32674.5|32701.5|32694.5|32704|32697|32679|32672|223
1699633500000|2023-11-10 16:25:00|32699|32692|32699|32692|32701.5|32694.5|32686.5|32679.5|185
1699633800000|2023-11-10 16:30:00|32696.5|32689.5|32694|32687|32706.5|32699.5|32684|32677|262
1699634100000|2023-11-10 16:35:00|32696.5|32689.5|32686.5|32679.5|32696.5|32689.5|32666.5|32659.5|215
1699634400000|2023-11-10 16:40:00|32689|32682|32701.5|32694.5|32706.5|32699.5|32681.5|32674.5|187
1699634700000|2023-11-10 16:45:00|32696.5|32689.5|32691.5|32684.5|32706.5|32699.5|32689|32682|131
1699635000000|2023-11-10 16:50:00|32694|32687|32701.5|32694.5|32709|32702|32689|32682|80
1699635300000|2023-11-10 16:55:00|32704|32697|32706.5|32699.5|32709|32702|32691.5|32684.5|68
1699635600000|2023-11-10 17:00:00|32709|32702|32709|32702|32726.5|32719.5|32701.5|32694.5|129
1699635900000|2023-11-10 17:05:00|32706.5|32699.5|32721.5|32714.5|32726.5|32719.5|32704|32697|66
1699636200000|2023-11-10 17:10:00|32719|32712|32716.5|32709.5|32721.5|32714.5|32706.5|32699.5|158
1699636500000|2023-11-10 17:15:00|32711.5|32704.5|32721.5|32714.5|32721.5|32714.5|32711.5|32704.5|43
1699636800000|2023-11-10 17:20:00|32724|32717|32731.5|32724.5|32731.5|32724.5|32716.5|32709.5|52
1699637100000|2023-11-10 17:25:00|32729|32722|32731.5|32724.5|32736.5|32729.5|32726.5|32719.5|66
1699637400000|2023-11-10 17:30:00|32734|32727|32761.5|32754.5|32771.5|32764.5|32729|32722|337
1699637700000|2023-11-10 17:35:00|32766.5|32759.5|32786.5|32779.5|32789|32782|32761.5|32754.5|293
1699638000000|2023-11-10 17:40:00|32789|32782|32786.5|32779.5|32796.5|32789.5|32781.5|32774.5|269
1699638300000|2023-11-10 17:45:00|32789|32782|32781.5|32774.5|32791.5|32784.5|32771.5|32764.5|171
1699638600000|2023-11-10 17:50:00|32784|32777|32816.5|32809.5|32816.5|32809.5|32776.5|32769.5|184
1699638900000|2023-11-10 17:55:00|32814|32807|32801.5|32794.5|32816.5|32809.5|32791.5|32784.5|66
1699639200000|2023-11-10 18:00:00|32796.5|32789.5|32811.5|32804.5|32811.5|32804.5|32796.5|32789.5|231
1699639500000|2023-11-10 18:05:00|32809|32802|32801.5|32794.5|32811.5|32804.5|32796.5|32789.5|163
1699639800000|2023-11-10 18:10:00|32799|32792|32796.5|32789.5|32801.5|32794.5|32786.5|32779.5|99
1699640100000|2023-11-10 18:15:00|32794|32787|32801.5|32794.5|32801.5|32794.5|32791.5|32784.5|62
1699640400000|2023-11-10 18:20:00|32806.5|32799.5|32826.5|32819.5|32826.5|32819.5|32804|32797|84
1699640700000|2023-11-10 18:25:00|32824|32817|32836.5|32829.5|32846.5|32839.5|32821.5|32814.5|198
1699641000000|2023-11-10 18:30:00|32841.5|32834.5|32851.5|32844.5|32851.5|32844.5|32841.5|32834.5|168
1699641300000|2023-11-10 18:35:00|32846.5|32839.5|32846.5|32839.5|32851.5|32844.5|32836.5|32829.5|64
1699641600000|2023-11-10 18:40:00|32844|32837|32851.5|32844.5|32856.5|32849.5|32844|32837|77
1699641900000|2023-11-10 18:45:00|32854|32847|32846.5|32839.5|32856.5|32849.5|32846.5|32839.5|196
1699642200000|2023-11-10 18:50:00|32849|32842|32836.5|32829.5|32849|32842|32831.5|32824.5|250
1699642500000|2023-11-10 18:55:00|32839|32832|32851.5|32844.5|32856.5|32849.5|32839|32832|87
1699642800000|2023-11-10 19:00:00|32841.5|32834.5|32851.5|32844.5|32856.5|32849.5|32841.5|32834.5|156
1699643100000|2023-11-10 19:05:00|32854|32847|32864|32857|32864|32857|32846.5|32839.5|110
1699643400000|2023-11-10 19:10:00|32866.5|32859.5|32881.5|32874.5|32894|32887|32864|32857|102
1699643700000|2023-11-10 19:15:00|32884|32877|32876.5|32869.5|32886.5|32879.5|32871.5|32864.5|43
1699644000000|2023-11-10 19:20:00|32874|32867|32871.5|32864.5|32886.5|32879.5|32871.5|32864.5|84
1699644300000|2023-11-10 19:25:00|32876.5|32869.5|32881.5|32874.5|32886.5|32879.5|32866.5|32859.5|54
1699644600000|2023-11-10 19:30:00|32884|32877|32879|32872|32891.5|32884.5|32876.5|32869.5|93
1699644900000|2023-11-10 19:35:00|32876.5|32869.5|32891.5|32884.5|32891.5|32884.5|32876.5|32869.5|103
1699645200000|2023-11-10 19:40:00|32896.5|32889.5|32891.5|32884.5|32896.5|32889.5|32886.5|32879.5|78
1699645500000|2023-11-10 19:45:00|32889|32882|32891.5|32884.5|32896.5|32889.5|32886.5|32879.5|44
1699645800000|2023-11-10 19:50:00|32896.5|32889.5|32896.5|32889.5|32901.5|32894.5|32886.5|32879.5|97
1699646100000|2023-11-10 19:55:00|32894|32887|32891.5|32884.5|32896.5|32889.5|32886.5|32879.5|37
1699646400000|2023-11-10 20:00:00|32889|32882|32891.5|32884.5|32896.5|32889.5|32886.5|32879.5|95
1699646700000|2023-11-10 20:05:00|32894|32887|32901.5|32894.5|32901.5|32894.5|32886.5|32879.5|94
1699647000000|2023-11-10 20:10:00|32899|32892|32896.5|32889.5|32901.5|32894.5|32894|32887|107
1699647300000|2023-11-10 20:15:00|32891.5|32884.5|32909|32902|32911.5|32904.5|32886.5|32879.5|87
1699647600000|2023-11-10 20:20:00|32906.5|32899.5|32911.5|32904.5|32916.5|32909.5|32901.5|32894.5|87
1699647900000|2023-11-10 20:25:00|32909|32902|32921.5|32914.5|32926.5|32919.5|32906.5|32899.5|50
1699648200000|2023-11-10 20:30:00|32924|32917|32911.5|32904.5|32926.5|32919.5|32906.5|32899.5|189
1699648500000|2023-11-10 20:35:00|32909|32902|32911.5|32904.5|32916.5|32909.5|32906.5|32899.5|72
1699648800000|2023-11-10 20:40:00|32909|32902|32911.5|32904.5|32916.5|32909.5|32906.5|32899.5|44
1699649100000|2023-11-10 20:45:00|32914|32907|32921.5|32914.5|32921.5|32914.5|32911.5|32904.5|124
1699649400000|2023-11-10 20:50:00|32919|32912|32901.5|32894.5|32926.5|32919.5|32901.5|32894.5|152
1699649700000|2023-11-10 20:55:00|32896.5|32889.5|32891.5|32884.5|32901.5|32894.5|32876.5|32869.5|394
1699650000000|2023-11-10 21:00:00|32894|32887|32891.5|32884.5|32904|32897|32886.5|32879.5|116
1699650300000|2023-11-10 21:05:00|32894|32887|32889|32882|32896.5|32889.5|32886.5|32879.5|16
1699650600000|2023-11-10 21:10:00|32886.5|32879.5|32891.5|32884.5|32896.5|32889.5|32886.5|32879.5|11
1699650900000|2023-11-10 21:15:00|32894|32887|32896.5|32889.5|32896.5|32889.5|32894|32887|2
1699651200000|2023-11-10 21:20:00|32891.5|32884.5|32891.5|32884.5|32891.5|32884.5|32891.5|32884.5|15
1699651500000|2023-11-10 21:25:00|||||||||5
1699651800000|2023-11-10 21:30:00|32886.5|32879.5|32901.5|32894.5|32901.5|32894.5|32886.5|32879.5|57
1699652100000|2023-11-10 21:35:00|32904|32897|32869|32862|32906.5|32899.5|32861.5|32854.5|44
1699652400000|2023-11-10 21:40:00|32866.5|32859.5|32851.5|32844.5|32866.5|32859.5|32846.5|32839.5|77
1699652700000|2023-11-10 21:45:00|32849|32842|32836.5|32829.5|32849|32842|32836.5|32829.5|44
1699653000000|2023-11-10 21:50:00|32834|32827|32824|32817|32839|32832|32821.5|32814.5|23
1699653300000|2023-11-10 21:55:00|32821.5|32814.5|32831.2|32801.2|32833.7|32822|32816.5|32801.2|36
1699830000000|2023-11-12 23:00:00|32830.5|32815.5|32820.5|32805.5|32848|32833|32820.5|32805.5|60
1699830300000|2023-11-12 23:05:00|32823|32808|32850.5|32835.5|32850.5|32835.5|32820.5|32805.5|52
1699830600000|2023-11-12 23:10:00|32848|32833|32845.5|32830.5|32850.5|32835.5|32845.5|32830.5|20
1699830900000|2023-11-12 23:15:00|32838|32823|32835.5|32820.5|32838|32823|32835.5|32820.5|4
1699831200000|2023-11-12 23:20:00|||||||||2
1699831500000|2023-11-12 23:25:00|32830.5|32815.5|32830.5|32815.5|32830.5|32815.5|32830.5|32815.5|8
1699831800000|2023-11-12 23:30:00|32828|32813|32876.5|32869.5|32884|32877|32825.5|32810.5|13910
1699832100000|2023-11-12 23:35:00|32874|32867|32889|32882|32891.5|32884.5|32866.5|32859.5|195
1699832400000|2023-11-12 23:40:00|32891.5|32884.5|32964|32957|32974|32967|32884|32877|454
1699832700000|2023-11-12 23:45:00|32974|32967|32936.5|32929.5|33001.5|32994.5|32931.5|32924.5|559
1699833000000|2023-11-12 23:50:00|32931.5|32924.5|32921.5|32914.5|32931.5|32924.5|32906.5|32899.5|294
1699833300000|2023-11-12 23:55:00|32926.5|32919.5|32896.5|32889.5|32936.5|32929.5|32894|32887|339
1699833600000|2023-11-13 00:00:00|32891.5|32884.5|32886.5|32879.5|32921.5|32914.5|32866.5|32859.5|883
1699833900000|2023-11-13 00:05:00|32889|32882|32871.5|32864.5|32914|32907|32866.5|32859.5|408
1699834200000|2023-11-13 00:10:00|32874|32867|32866.5|32859.5|32876.5|32869.5|32826.5|32819.5|498
1699834500000|2023-11-13 00:15:00|32871.5|32864.5|32851.5|32844.5|32874|32867|32836.5|32829.5|455
1699834800000|2023-11-13 00:20:00|32849|32842|32831.5|32824.5|32851.5|32844.5|32831.5|32824.5|320
1699835100000|2023-11-13 00:25:00|32834|32827|32836.5|32829.5|32856.5|32849.5|32816.5|32809.5|318
1699835400000|2023-11-13 00:30:00|32839|32832|32851.5|32844.5|32866.5|32859.5|32826.5|32819.5|287
1699835700000|2023-11-13 00:35:00|32854|32847|32804|32797|32854|32847|32796.5|32789.5|229
1699836000000|2023-11-13 00:40:00|32801.5|32794.5|32801.5|32794.5|32809|32802|32786.5|32779.5|269
1699836300000|2023-11-13 00:45:00|32799|32792|32771.5|32764.5|32801.5|32794.5|32764|32757|394
1699836600000|2023-11-13 00:50:00|32776.5|32769.5|32736.5|32729.5|32781.5|32774.5|32731.5|32724.5|357
1699836900000|2023-11-13 00:55:00|32739|32732|32746.5|32739.5|32786.5|32779.5|32734|32727|316
1699837200000|2023-11-13 01:00:00|32744|32737|32729|32722|32749|32742|32716.5|32709.5|338
1699837500000|2023-11-13 01:05:00|32731.5|32724.5|32721.5|32714.5|32741.5|32734.5|32711.5|32704.5|250
1699837800000|2023-11-13 01:10:00|32724|32717|32736.5|32729.5|32754|32747|32706.5|32699.5|306
1699838100000|2023-11-13 01:15:00|32734|32727|32771.5|32764.5|32781.5|32774.5|32734|32727|348
1699838400000|2023-11-13 01:20:00|32769|32762|32686.5|32679.5|32771.5|32764.5|32681.5|32674.5|294
1699838700000|2023-11-13 01:25:00|32684|32677|32721.5|32714.5|32729|32722|32684|32677|347
1699839000000|2023-11-13 01:30:00|32716.5|32709.5|32734|32727|32751.5|32744.5|32716.5|32709.5|349
1699839300000|2023-11-13 01:35:00|32736.5|32729.5|32706.5|32699.5|32736.5|32729.5|32694|32687|206
1699839600000|2023-11-13 01:40:00|32709|32702|32716.5|32709.5|32721.5|32714.5|32684|32677|220
1699839900000|2023-11-13 01:45:00|32711.5|32704.5|32746.5|32739.5|32746.5|32739.5|32706.5|32699.5|279
1699840200000|2023-11-13 01:50:00|32741.5|32734.5|32706.5|32699.5|32741.5|32734.5|32699|32692|160
1699840500000|2023-11-13 01:55:00|32704|32697|32719|32712|32721.5|32714.5|32694|32687|125
1699840800000|2023-11-13 02:00:00|32721.5|32714.5|32726.5|32719.5|32736.5|32729.5|32706.5|32699.5|166
1699841100000|2023-11-13 02:05:00|32724|32717|32714|32707|32726.5|32719.5|32701.5|32694.5|156
1699841400000|2023-11-13 02:10:00|32716.5|32709.5|32761.5|32754.5|32771.5|32764.5|32716.5|32709.5|263
1699841700000|2023-11-13 02:15:00|32759|32752|32786.5|32779.5|32791.5|32784.5|32751.5|32744.5|304
1699842000000|2023-11-13 02:20:00|32789|32782|32769|32762|32789|32782|32756.5|32749.5|184
1699842300000|2023-11-13 02:25:00|32766.5|32759.5|32756.5|32749.5|32769|32762|32739|32732|495
1699842600000|2023-11-13 02:30:00|32761.5|32754.5|32786.5|32779.5|32794|32787|32761.5|32754.5|207
1699842900000|2023-11-13 02:35:00|32791.5|32784.5|32776.5|32769.5|32791.5|32784.5|32771.5|32764.5|92
1699843200000|2023-11-13 02:40:00|32774|32767|32756.5|32749.5|32774|32767|32754|32747|27
1699843500000|2023-11-13 02:45:00|32759|32752|32726.5|32719.5|32761.5|32754.5|32721.5|32714.5|137
1699843800000|2023-11-13 02:50:00|32729|32722|32706.5|32699.5|32736.5|32729.5|32706.5|32699.5|104
1699844100000|2023-11-13 02:55:00|32704|32697|32684|32677|32704|32697|32684|32677|149
1699844400000|2023-11-13 03:00:00|32686.5|32679.5|32646.5|32639.5|32686.5|32679.5|32641.5|32634.5|351
1699844700000|2023-11-13 03:05:00|32649|32642|32631.5|32624.5|32654|32647|32631.5|32624.5|205
1699845000000|2023-11-13 03:10:00|32634|32627|32636.5|32629.5|32641.5|32634.5|32626.5|32619.5|105
1699845300000|2023-11-13 03:15:00|32634|32627|32631.5|32624.5|32641.5|32634.5|32631.5|32624.5|80
1699845600000|2023-11-13 03:20:00|32634|32627|32641.5|32634.5|32641.5|32634.5|32631.5|32624.5|111
1699845900000|2023-11-13 03:25:00|32646.5|32639.5|32641.5|32634.5|32656.5|32649.5|32641.5|32634.5|230
1699846200000|2023-11-13 03:30:00|32644|32637|32641.5|32634.5|32644|32637|32609|32602|402
1699846500000|2023-11-13 03:35:00|32639|32632|32621.5|32614.5|32644|32637|32611.5|32604.5|132
1699846800000|2023-11-13 03:40:00|32619|32612|32596.5|32589.5|32626.5|32619.5|32581.5|32574.5|273
1699847100000|2023-11-13 03:45:00|32594|32587|32601.5|32594.5|32606.5|32599.5|32566.5|32559.5|195
1699847400000|2023-11-13 03:50:00|32599|32592|32586.5|32579.5|32601.5|32594.5|32576.5|32569.5|147
1699847700000|2023-11-13 03:55:00|32584|32577|32566.5|32559.5|32586.5|32579.5|32566.5|32559.5|182
1699848000000|2023-11-13 04:00:00|32564|32557|32584|32577|32584|32577|32556.5|32549.5|234
1699848300000|2023-11-13 04:05:00|32586.5|32579.5|32581.5|32574.5|32591.5|32584.5|32564|32557|179
1699848600000|2023-11-13 04:10:00|32579|32572|32581.5|32574.5|32581.5|32574.5|32566.5|32559.5|166
1699848900000|2023-11-13 04:15:00|32579|32572|32601.5|32594.5|32611.5|32604.5|32579|32572|201
1699849200000|2023-11-13 04:20:00|32604|32597|32589|32582|32606.5|32599.5|32589|32582|135
1699849500000|2023-11-13 04:25:00|32591.5|32584.5|32604|32597|32606.5|32599.5|32584|32577|77
1699849800000|2023-11-13 04:30:00|32606.5|32599.5|32581.5|32574.5|32611.5|32604.5|32576.5|32569.5|115
1699850100000|2023-11-13 04:35:00|32586.5|32579.5|32571.5|32564.5|32586.5|32579.5|32561.5|32554.5|124
1699850400000|2023-11-13 04:40:00|32574|32567|32591.5|32584.5|32594|32587|32571.5|32564.5|109
1699850700000|2023-11-13 04:45:00|32586.5|32579.5|32581.5|32574.5|32591.5|32584.5|32571.5|32564.5|239
1699851000000|2023-11-13 04:50:00|32579|32572|32541.5|32534.5|32581.5|32574.5|32536.5|32529.5|206
1699851300000|2023-11-13 04:55:00|32546.5|32539.5|32536.5|32529.5|32546.5|32539.5|32531.5|32524.5|159
1699851600000|2023-11-13 05:00:00|32539|32532|32526.5|32519.5|32541.5|32534.5|32516.5|32509.5|259
1699851900000|2023-11-13 05:05:00|32524|32517|32531.5|32524.5|32531.5|32524.5|32501.5|32494.5|209
1699852200000|2023-11-13 05:10:00|32534|32527|32541.5|32534.5|32546.5|32539.5|32526.5|32519.5|252
1699852500000|2023-11-13 05:15:00|32544|32537|32536.5|32529.5|32546.5|32539.5|32521.5|32514.5|265
1699852800000|2023-11-13 05:20:00|32539|32532|32576.5|32569.5|32581.5|32574.5|32536.5|32529.5|270
1699853100000|2023-11-13 05:25:00|32574|32567|32559|32552|32576.5|32569.5|32544|32537|283
1699853400000|2023-11-13 05:30:00|32561.5|32554.5|32566.5|32559.5|32566.5|32559.5|32549|32542|160
1699853700000|2023-11-13 05:35:00|32569|32562|32591.5|32584.5|32596.5|32589.5|32556.5|32549.5|248
1699854000000|2023-11-13 05:40:00|32589|32582|32586.5|32579.5|32596.5|32589.5|32571.5|32564.5|188
1699854300000|2023-11-13 05:45:00|32591.5|32584.5|32566.5|32559.5|32591.5|32584.5|32551.5|32544.5|275
1699854600000|2023-11-13 05:50:00|32569|32562|32571.5|32564.5|32591.5|32584.5|32566.5|32559.5|288
1699854900000|2023-11-13 05:55:00|32574|32567|32566.5|32559.5|32591.5|32584.5|32566.5|32559.5|700
1699855200000|2023-11-13 06:00:00|32569|32562|32586.5|32579.5|32596.5|32589.5|32561.5|32554.5|1094
1699855500000|2023-11-13 06:05:00|32584|32577|32581.5|32574.5|32586.5|32579.5|32571.5|32564.5|335
1699855800000|2023-11-13 06:10:00|32584|32577|32576.5|32569.5|32591.5|32584.5|32571.5|32564.5|325
1699856100000|2023-11-13 06:15:00|32574|32567|32581.5|32574.5|32581.5|32574.5|32566.5|32559.5|258
1699856400000|2023-11-13 06:20:00|32586.5|32579.5|32589|32582|32591.5|32584.5|32581.5|32574.5|45
1699856700000|2023-11-13 06:25:00|32586.5|32579.5|32596.5|32589.5|32599|32592|32586.5|32579.5|16
1699857000000|2023-11-13 06:30:00|32594|32587|32606.5|32599.5|32614|32607|32594|32587|82
1699857300000|2023-11-13 06:35:00|32609|32602|32614|32607|32626.5|32619.5|32609|32602|63
1699857600000|2023-11-13 06:40:00|32611.5|32604.5|32619|32612|32619|32612|32604|32597|55
1699857900000|2023-11-13 06:45:00|32621.5|32614.5|32611.5|32604.5|32621.5|32614.5|32604|32597|45
1699858200000|2023-11-13 06:50:00|32619|32612|32606.5|32599.5|32619|32612|32601.5|32594.5|44
1699858500000|2023-11-13 06:55:00|32611.5|32604.5|32604|32597|32611.5|32604.5|32594|32587|13
1699858800000|2023-11-13 07:00:00|32601.5|32594.5|32619|32612|32621.5|32614.5|32601.5|32594.5|36
1699859100000|2023-11-13 07:05:00|32616.5|32609.5|32614|32607|32619|32612|32609|32602|18
1699859400000|2023-11-13 07:10:00|32611.5|32604.5|32624|32617|32626.5|32619.5|32611.5|32604.5|21
1699859700000|2023-11-13 07:15:00|32626.5|32619.5|32624|32617|32631.5|32624.5|32621.5|32614.5|57
1699860000000|2023-11-13 07:20:00|32621.5|32614.5|32619|32612|32631.5|32624.5|32611.5|32604.5|39
1699860300000|2023-11-13 07:25:00|32616.5|32609.5|32606.5|32599.5|32619|32612|32601.5|32594.5|61
1699860600000|2023-11-13 07:30:00|32604|32597|32591.5|32584.5|32604|32597|32576.5|32569.5|205
1699860900000|2023-11-13 07:35:00|32594|32587|32616.5|32609.5|32616.5|32609.5|32594|32587|41
1699861200000|2023-11-13 07:40:00|32621.5|32614.5|32619|32612|32621.5|32614.5|32611.5|32604.5|40
1699861500000|2023-11-13 07:45:00|32616.5|32609.5|32629|32622|32629|32622|32611.5|32604.5|141
1699861800000|2023-11-13 07:50:00|32626.5|32619.5|32619|32612|32626.5|32619.5|32604|32597|105
1699862100000|2023-11-13 07:55:00|32621.5|32614.5|32616.5|32609.5|32634|32627|32616.5|32609.5|43
1699862400000|2023-11-13 08:00:00|32619|32612|32616.5|32609.5|32626.5|32619.5|32606.5|32599.5|106
1699862700000|2023-11-13 08:05:00|32614|32607|32641.5|32634.5|32644|32637|32611.5|32604.5|62
1699863000000|2023-11-13 08:10:00|32644|32637|32606.5|32599.5|32644|32637|32606.5|32599.5|56
1699863300000|2023-11-13 08:15:00|32609|32602|32599|32592|32626.5|32619.5|32596.5|32589.5|51
1699863600000|2023-11-13 08:20:00|32596.5|32589.5|32621.5|32614.5|32624|32617|32596.5|32589.5|39
1699863900000|2023-11-13 08:25:00|32624|32617|32634|32627|32646.5|32639.5|32624|32617|33
1699864200000|2023-11-13 08:30:00|32631.5|32624.5|32629|32622|32641.5|32634.5|32626.5|32619.5|24
1699864500000|2023-11-13 08:35:00|32631.5|32624.5|32631.5|32624.5|32636.5|32629.5|32621.5|32614.5|47
1699864800000|2023-11-13 08:40:00|32634|32627|32651.5|32644.5|32654|32647|32634|32627|110
1699865100000|2023-11-13 08:45:00|32646.5|32639.5|32644|32637|32646.5|32639.5|32636.5|32629.5|72
1699865400000|2023-11-13 08:50:00|32641.5|32634.5|32661.5|32654.5|32671.5|32664.5|32641.5|32634.5|148
1699865700000|2023-11-13 08:55:00|32664|32657|32666.5|32659.5|32671.5|32664.5|32656.5|32649.5|81
1699866000000|2023-11-13 09:00:00|32669|32662|32689|32682|32696.5|32689.5|32666.5|32659.5|131
1699866300000|2023-11-13 09:05:00|32691.5|32684.5|32696.5|32689.5|32699|32692|32681.5|32674.5|60
1699866600000|2023-11-13 09:10:00|32699|32692|32701.5|32694.5|32714|32707|32694|32687|75
1699866900000|2023-11-13 09:15:00|32706.5|32699.5|32719|32712|32726.5|32719.5|32701.5|32694.5|38
1699867200000|2023-11-13 09:20:00|32716.5|32709.5|32721.5|32714.5|32721.5|32714.5|32701.5|32694.5|82
1699867500000|2023-11-13 09:25:00|32719|32712|32706.5|32699.5|32721.5|32714.5|32701.5|32694.5|24
1699867800000|2023-11-13 09:30:00|32709|32702|32696.5|32689.5|32711.5|32704.5|32696.5|32689.5|50
1699868100000|2023-11-13 09:35:00|32699|32692|32679|32672|32704|32697|32676.5|32669.5|60
1699868400000|2023-11-13 09:40:00|32676.5|32669.5|32686.5|32679.5|32694|32687|32676.5|32669.5|10
1699868700000|2023-11-13 09:45:00|32691.5|32684.5|32676.5|32669.5|32691.5|32684.5|32671.5|32664.5|17
1699869000000|2023-11-13 09:50:00|32679|32672|32686.5|32679.5|32691.5|32684.5|32676.5|32669.5|63
1699869300000|2023-11-13 09:55:00|32689|32682|32686.5|32679.5|32694|32687|32686.5|32679.5|3
1699869600000|2023-11-13 10:00:00|32684|32677|32666.5|32659.5|32684|32677|32666.5|32659.5|46
1699869900000|2023-11-13 10:05:00|32664|32657|32641.5|32634.5|32664|32657|32641.5|32634.5|70
1699870200000|2023-11-13 10:10:00|32644|32637|32651.5|32644.5|32654|32647|32641.5|32634.5|68
1699870500000|2023-11-13 10:15:00|32649|32642|32641.5|32634.5|32656.5|32649.5|32641.5|32634.5|28
1699870800000|2023-11-13 10:20:00|32639|32632|32646.5|32639.5|32651.5|32644.5|32639|32632|32
1699871100000|2023-11-13 10:25:00|32641.5|32634.5|32661.5|32654.5|32661.5|32654.5|32641.5|32634.5|5
1699871400000|2023-11-13 10:30:00|32659|32652|32676.5|32669.5|32686.5|32679.5|32656.5|32649.5|74
1699871700000|2023-11-13 10:35:00|32674|32667|32649|32642|32674|32667|32649|32642|13
1699872000000|2023-11-13 10:40:00|32651.5|32644.5|32671.5|32664.5|32676.5|32669.5|32649|32642|12
1699872300000|2023-11-13 10:45:00|32674|32667|32656.5|32649.5|32676.5|32669.5|32656.5|32649.5|11
1699872600000|2023-11-13 10:50:00|32661.5|32654.5|32676.5|32669.5|32681.5|32674.5|32659|32652|26
1699872900000|2023-11-13 10:55:00|32679|32672|32691.5|32684.5|32701.5|32694.5|32671.5|32664.5|45
1699873200000|2023-11-13 11:00:00|32694|32687|32679|32672|32706.5|32699.5|32676.5|32669.5|62
1699873500000|2023-11-13 11:05:00|32681.5|32674.5|32676.5|32669.5|32684|32677|32674|32667|18
1699873800000|2023-11-13 11:10:00|32674|32667|32674|32667|32681.5|32674.5|32669|32662|121
1699874100000|2023-11-13 11:15:00|32676.5|32669.5|32669|32662|32676.5|32669.5|32666.5|32659.5|16
1699874400000|2023-11-13 11:20:00|32671.5|32664.5|32656.5|32649.5|32671.5|32664.5|32646.5|32639.5|76
1699874700000|2023-11-13 11:25:00|32654|32647|32659|32652|32671.5|32664.5|32654|32647|13
1699875000000|2023-11-13 11:30:00|32661.5|32654.5|32641.5|32634.5|32661.5|32654.5|32641.5|32634.5|8
1699875300000|2023-11-13 11:35:00|32646.5|32639.5|32641.5|32634.5|32646.5|32639.5|32626.5|32619.5|85
1699875600000|2023-11-13 11:40:00|32644|32637|32631.5|32624.5|32646.5|32639.5|32626.5|32619.5|25
1699875900000|2023-11-13 11:45:00|32629|32622|32631.5|32624.5|32634|32627|32626.5|32619.5|19
1699876200000|2023-11-13 11:50:00|32634|32627|32631.5|32624.5|32634|32627|32626.5|32619.5|6
1699876500000|2023-11-13 11:55:00|32634|32627|32639|32632|32641.5|32634.5|32631.5|32624.5|6
1699876800000|2023-11-13 12:00:00|32636.5|32629.5|32631.5|32624.5|32644|32637|32626.5|32619.5|45
1699877100000|2023-11-13 12:05:00|32629|32622|32626.5|32619.5|32636.5|32629.5|32621.5|32614.5|74
1699877400000|2023-11-13 12:10:00|32624|32617|32606.5|32599.5|32626.5|32619.5|32601.5|32594.5|107
1699877700000|2023-11-13 12:15:00|32604|32597|32616.5|32609.5|32616.5|32609.5|32601.5|32594.5|35
1699878000000|2023-11-13 12:20:00|32614|32607|32596.5|32589.5|32614|32607|32591.5|32584.5|63
1699878300000|2023-11-13 12:25:00|32594|32587|32601.5|32594.5|32606.5|32599.5|32586.5|32579.5|78
1699878600000|2023-11-13 12:30:00|32604|32597|32616.5|32609.5|32619|32612|32599|32592|58
1699878900000|2023-11-13 12:35:00|32614|32607|32624|32617|32626.5|32619.5|32606.5|32599.5|26
1699879200000|2023-11-13 12:40:00|32621.5|32614.5|32621.5|32614.5|32621.5|32614.5|32606.5|32599.5|23
1699879500000|2023-11-13 12:45:00|32619|32612|32614|32607|32621.5|32614.5|32611.5|32604.5|52
1699879800000|2023-11-13 12:50:00|32611.5|32604.5|32604|32597|32616.5|32609.5|32601.5|32594.5|75
1699880100000|2023-11-13 12:55:00|32606.5|32599.5|32609|32602|32614|32607|32596.5|32589.5|24
1699880400000|2023-11-13 13:00:00|32606.5|32599.5|32614|32607|32616.5|32609.5|32601.5|32594.5|13
1699880700000|2023-11-13 13:05:00|32611.5|32604.5|32611.5|32604.5|32616.5|32609.5|32601.5|32594.5|23
1699881000000|2023-11-13 13:10:00|32614|32607|32611.5|32604.5|32616.5|32609.5|32611.5|32604.5|97
1699881300000|2023-11-13 13:15:00|32614|32607|32631.5|32624.5|32634|32627|32611.5|32604.5|81
1699881600000|2023-11-13 13:20:00|32629|32622|32649|32642|32661.5|32654.5|32621.5|32614.5|249
1699881900000|2023-11-13 13:25:00|32651.5|32644.5|32661.5|32654.5|32661.5|32654.5|32644|32637|17
1699882200000|2023-11-13 13:30:00|32664|32657|32656.5|32649.5|32671.5|32664.5|32656.5|32649.5|87
1699882500000|2023-11-13 13:35:00|32661.5|32654.5|32611.5|32604.5|32661.5|32654.5|32606.5|32599.5|123
1699882800000|2023-11-13 13:40:00|32614|32607|32596.5|32589.5|32616.5|32609.5|32594|32587|77
1699883100000|2023-11-13 13:45:00|32594|32587|32606.5|32599.5|32609|32602|32591.5|32584.5|70
1699883400000|2023-11-13 13:50:00|32609|32602|32601.5|32594.5|32611.5|32604.5|32591.5|32584.5|49
1699883700000|2023-11-13 13:55:00|32604|32597|32601.5|32594.5|32611.5|32604.5|32596.5|32589.5|134
1699884000000|2023-11-13 14:00:00|32604|32597|32611.5|32604.5|32621.5|32614.5|32601.5|32594.5|43
1699884300000|2023-11-13 14:05:00|32614|32607|32636.5|32629.5|32651.5|32644.5|32611.5|32604.5|215
1699884600000|2023-11-13 14:10:00|32631.5|32624.5|32641.5|32634.5|32646.5|32639.5|32626.5|32619.5|38
1699884900000|2023-11-13 14:15:00|32644|32637|32641.5|32634.5|32656.5|32649.5|32636.5|32629.5|67
1699885200000|2023-11-13 14:20:00|32644|32637|32631.5|32624.5|32646.5|32639.5|32629|32622|59
1699885500000|2023-11-13 14:25:00|32634|32627|32646.5|32639.5|32651.5|32644.5|32634|32627|51
1699885800000|2023-11-13 14:30:00|32649|32642|32616.5|32609.5|32671.5|32664.5|32616.5|32609.5|256
1699886100000|2023-11-13 14:35:00|32619|32612|32636.5|32629.5|32641.5|32634.5|32611.5|32604.5|212
1699886400000|2023-11-13 14:40:00|32641.5|32634.5|32646.5|32639.5|32661.5|32654.5|32636.5|32629.5|154
1699886700000|2023-11-13 14:45:00|32649|32642|32656.5|32649.5|32661.5|32654.5|32636.5|32629.5|121
1699887000000|2023-11-13 14:50:00|32654|32647|32636.5|32629.5|32666.5|32659.5|32636.5|32629.5|71
1699887300000|2023-11-13 14:55:00|32631.5|32624.5|32661.5|32654.5|32666.5|32659.5|32621.5|32614.5|276
1699887600000|2023-11-13 15:00:00|32656.5|32649.5|32641.5|32634.5|32661.5|32654.5|32611.5|32604.5|352
1699887900000|2023-11-13 15:05:00|32639|32632|32601.5|32594.5|32646.5|32639.5|32584|32577|444
1699888200000|2023-11-13 15:10:00|32604|32597|32629|32622|32631.5|32624.5|32584|32577|281
1699888500000|2023-11-13 15:15:00|32626.5|32619.5|32631.5|32624.5|32631.5|32624.5|32596.5|32589.5|184
1699888800000|2023-11-13 15:20:00|32629|32622|32626.5|32619.5|32641.5|32634.5|32621.5|32614.5|254
1699889100000|2023-11-13 15:25:00|32629|32622|32671.5|32664.5|32681.5|32674.5|32611.5|32604.5|254
1699889400000|2023-11-13 15:30:00|32669|32662|32714|32707|32716.5|32709.5|32666.5|32659.5|439
1699889700000|2023-11-13 15:35:00|32711.5|32704.5|32696.5|32689.5|32726.5|32719.5|32696.5|32689.5|570
1699890000000|2023-11-13 15:40:00|32699|32692|32716.5|32709.5|32716.5|32709.5|32696.5|32689.5|66
1699890300000|2023-11-13 15:45:00|32714|32707|32719|32712|32731.5|32724.5|32711.5|32704.5|152
1699890600000|2023-11-13 15:50:00|32716.5|32709.5|32746.5|32739.5|32751.5|32744.5|32716.5|32709.5|115
1699890900000|2023-11-13 15:55:00|32741.5|32734.5|32741.5|32734.5|32746.5|32739.5|32731.5|32724.5|121
1699891200000|2023-11-13 16:00:00|32739|32732|32741.5|32734.5|32761.5|32754.5|32736.5|32729.5|135
1699891500000|2023-11-13 16:05:00|32739|32732|32761.5|32754.5|32761.5|32754.5|32731.5|32724.5|126
1699891800000|2023-11-13 16:10:00|32756.5|32749.5|32776.5|32769.5|32776.5|32769.5|32756.5|32749.5|158
1699892100000|2023-11-13 16:15:00|32774|32767|32766.5|32759.5|32776.5|32769.5|32759|32752|147
1699892400000|2023-11-13 16:20:00|32764|32757|32779|32772|32781.5|32774.5|32761.5|32754.5|79
1699892700000|2023-11-13 16:25:00|32776.5|32769.5|32786.5|32779.5|32786.5|32779.5|32771.5|32764.5|115
1699893000000|2023-11-13 16:30:00|32784|32777|32791.5|32784.5|32801.5|32794.5|32779|32772|217
1699893300000|2023-11-13 16:35:00|32796.5|32789.5|32786.5|32779.5|32796.5|32789.5|32781.5|32774.5|65
1699893600000|2023-11-13 16:40:00|32789|32782|32806.5|32799.5|32809|32802|32789|32782|139
1699893900000|2023-11-13 16:45:00|32804|32797|32816.5|32809.5|32831.5|32824.5|32801.5|32794.5|118
1699894200000|2023-11-13 16:50:00|32819|32812|32806.5|32799.5|32821.5|32814.5|32801.5|32794.5|169
1699894500000|2023-11-13 16:55:00|32811.5|32804.5|32811.5|32804.5|32821.5|32814.5|32801.5|32794.5|89
1699894800000|2023-11-13 17:00:00|32809|32802|32806.5|32799.5|32816.5|32809.5|32796.5|32789.5|97
1699895100000|2023-11-13 17:05:00|32811.5|32804.5|32799|32792|32811.5|32804.5|32796.5|32789.5|55
1699895400000|2023-11-13 17:10:00|32801.5|32794.5|32801.5|32794.5|32806.5|32799.5|32781.5|32774.5|186
1699895700000|2023-11-13 17:15:00|32799|32792|32791.5|32784.5|32804|32797|32786.5|32779.5|110
1699896000000|2023-11-13 17:20:00|32789|32782|32806.5|32799.5|32811.5|32804.5|32786.5|32779.5|17
1699896300000|2023-11-13 17:25:00|32811.5|32804.5|32796.5|32789.5|32814|32807|32796.5|32789.5|45
1699896600000|2023-11-13 17:30:00|32799|32792|32791.5|32784.5|32801.5|32794.5|32776.5|32769.5|75
1699896900000|2023-11-13 17:35:00|32789|32782|32781.5|32774.5|32789|32782|32776.5|32769.5|57
1699897200000|2023-11-13 17:40:00|32784|32777|32774|32767|32786.5|32779.5|32771.5|32764.5|22
1699897500000|2023-11-13 17:45:00|32771.5|32764.5|32766.5|32759.5|32776.5|32769.5|32759|32752|111
1699897800000|2023-11-13 17:50:00|32761.5|32754.5|32771.5|32764.5|32781.5|32774.5|32761.5|32754.5|66
1699898100000|2023-11-13 17:55:00|32769|32762|32776.5|32769.5|32776.5|32769.5|32761.5|32754.5|19
1699898400000|2023-11-13 18:00:00|32771.5|32764.5|32769|32762|32776.5|32769.5|32766.5|32759.5|89
1699898700000|2023-11-13 18:05:00|32771.5|32764.5|32766.5|32759.5|32776.5|32769.5|32761.5|32754.5|58
1699899000000|2023-11-13 18:10:00|32764|32757|32781.5|32774.5|32786.5|32779.5|32764|32757|41
1699899300000|2023-11-13 18:15:00|32784|32777|32791.5|32784.5|32796.5|32789.5|32781.5|32774.5|57
1699899600000|2023-11-13 18:20:00|32786.5|32779.5|32781.5|32774.5|32786.5|32779.5|32764|32757|73
1699899900000|2023-11-13 18:25:00|32779|32772|32761.5|32754.5|32781.5|32774.5|32761.5|32754.5|12
1699900200000|2023-11-13 18:30:00|32764|32757|32746.5|32739.5|32766.5|32759.5|32736.5|32729.5|103
1699900500000|2023-11-13 18:35:00|32749|32742|32769|32762|32771.5|32764.5|32746.5|32739.5|15
1699900800000|2023-11-13 18:40:00|32771.5|32764.5|32796.5|32789.5|32796.5|32789.5|32766.5|32759.5|60
1699901100000|2023-11-13 18:45:00|32799|32792|32796.5|32789.5|32801.5|32794.5|32791.5|32784.5|122
1699901400000|2023-11-13 18:50:00|32794|32787|32766.5|32759.5|32796.5|32789.5|32766.5|32759.5|78
1699901700000|2023-11-13 18:55:00|32769|32762|32761.5|32754.5|32776.5|32769.5|32756.5|32749.5|25
1699902000000|2023-11-13 19:00:00|32759|32752|32764|32757|32766.5|32759.5|32751.5|32744.5|59
1699902300000|2023-11-13 19:05:00|32766.5|32759.5|32764|32757|32766.5|32759.5|32756.5|32749.5|34
1699902600000|2023-11-13 19:10:00|32761.5|32754.5|32766.5|32759.5|32771.5|32764.5|32759|32752|89
1699902900000|2023-11-13 19:15:00|32764|32757|32766.5|32759.5|32771.5|32764.5|32756.5|32749.5|40
1699903200000|2023-11-13 19:20:00|32764|32757|32771.5|32764.5|32774|32767|32756.5|32749.5|21
1699903500000|2023-11-13 19:25:00|32776.5|32769.5|32776.5|32769.5|32781.5|32774.5|32771.5|32764.5|84
1699903800000|2023-11-13 19:30:00|32779|32772|32771.5|32764.5|32781.5|32774.5|32771.5|32764.5|127
1699904100000|2023-11-13 19:35:00|32774|32767|32786.5|32779.5|32791.5|32784.5|32771.5|32764.5|61
1699904400000|2023-11-13 19:40:00|32784|32777|32794|32787|32796.5|32789.5|32784|32777|23
1699904700000|2023-11-13 19:45:00|32796.5|32789.5|32796.5|32789.5|32801.5|32794.5|32794|32787|24
1699905000000|2023-11-13 19:50:00|32791.5|32784.5|32779|32772|32794|32787|32771.5|32764.5|61
1699905300000|2023-11-13 19:55:00|32781.5|32774.5|32774|32767|32786.5|32779.5|32771.5|32764.5|15
1699905600000|2023-11-13 20:00:00|32771.5|32764.5|32781.5|32774.5|32781.5|32774.5|32761.5|32754.5|56
1699905900000|2023-11-13 20:05:00|32779|32772|32786.5|32779.5|32786.5|32779.5|32774|32767|28
1699906200000|2023-11-13 20:10:00|32784|32777|32794|32787|32796.5|32789.5|32784|32777|15
1699906500000|2023-11-13 20:15:00|32791.5|32784.5|32796.5|32789.5|32796.5|32789.5|32784|32777|25
1699906800000|2023-11-13 20:20:00|32799|32792|32801.5|32794.5|32801.5|32794.5|32796.5|32789.5|18
1699907100000|2023-11-13 20:25:00|32799|32792|32791.5|32784.5|32801.5|32794.5|32791.5|32784.5|38
1699907400000|2023-11-13 20:30:00|32796.5|32789.5|32791.5|32784.5|32796.5|32789.5|32786.5|32779.5|54
1699907700000|2023-11-13 20:35:00|32789|32782|32786.5|32779.5|32796.5|32789.5|32784|32777|18
1699908000000|2023-11-13 20:40:00|32784|32777|32791.5|32784.5|32796.5|32789.5|32781.5|32774.5|62
1699908300000|2023-11-13 20:45:00|32789|32782|32796.5|32789.5|32796.5|32789.5|32786.5|32779.5|94
1699908600000|2023-11-13 20:50:00|32794|32787|32796.5|32789.5|32801.5|32794.5|32786.5|32779.5|187
1699908900000|2023-11-13 20:55:00|32791.5|32784.5|32784|32777|32796.5|32789.5|32781.5|32774.5|208
1699909200000|2023-11-13 21:00:00|32781.5|32774.5|32786.5|32779.5|32786.5|32779.5|32779|32772|83
1699909500000|2023-11-13 21:05:00|32784|32777|32786.5|32779.5|32786.5|32779.5|32781.5|32774.5|8
1699909800000|2023-11-13 21:10:00|32784|32777|32781.5|32774.5|32784|32777|32781.5|32774.5|12
1699910100000|2023-11-13 21:15:00|32779|32772|32781.5|32774.5|32781.5|32774.5|32779|32772|14
1699910400000|2023-11-13 21:20:00|||||||||2
1699910700000|2023-11-13 21:25:00|||||||||1
1699911000000|2023-11-13 21:30:00|||||||||2
1699911600000|2023-11-13 21:40:00|32784|32777|32784|32777|32784|32777|32781.5|32774.5|3
1699911900000|2023-11-13 21:45:00|32786.5|32779.5|32786.5|32779.5|32786.5|32779.5|32786.5|32779.5|3
1699912200000|2023-11-13 21:50:00|||||||||11
1699912500000|2023-11-13 21:55:00|32784|32777|32794.8|32764.8|32794.8|32777|32784|32764.8|11
1699912800000|2023-11-13 22:00:00|32793.3|32763.3|32794.5|32764.5|32794.5|32764.5|32793.3|32763.3|0
1699913100000|2023-11-13 22:05:00|32793.9|32763.9|32794.1|32764.1|32794.3|32764.3|32790.8|32760.8|0
1699913400000|2023-11-13 22:10:00|32794.7|32764.7|32793.8|32763.8|32795.4|32765.4|32792.8|32762.8|0
1699913700000|2023-11-13 22:15:00|32794|32764|32793.9|32763.9|32794|32764|32793.9|32763.9|0
1699914000000|2023-11-13 22:20:00|32792.5|32762.5|32792.5|32762.5|32792.5|32762.5|32792.5|32762.5|0
1699914300000|2023-11-13 22:25:00|32792.3|32762.3|32792.5|32762.5|32793.1|32763.1|32792.3|32762.3|0
1699914600000|2023-11-13 22:30:00|32792.9|32762.9|32792.5|32762.5|32792.9|32762.9|32792.5|32762.5|0
1699914900000|2023-11-13 22:35:00|32793.5|32763.5|32793.3|32763.3|32793.5|32763.5|32793.3|32763.3|0
1699915200000|2023-11-13 22:40:00|32793.5|32763.5|32793.9|32763.9|32793.9|32763.9|32793.5|32763.5|0
1699915500000|2023-11-13 22:45:00|32794.4|32764.4|32794|32764|32794.4|32764.4|32794|32764|0
1699915800000|2023-11-13 22:50:00|32793.9|32763.9|32793.1|32763.1|32793.9|32763.9|32792.9|32762.9|0
1699916100000|2023-11-13 22:55:00|32794.5|32764.5|32793.5|32763.5|32794.5|32764.5|32793.1|32763.1|0
1699916400000|2023-11-13 23:00:00|32791.9|32761.9|32803|32788|32815.5|32800.5|32791.9|32761.9|66
1699916700000|2023-11-13 23:05:00|32810.5|32795.5|32813|32798|32813|32798|32810.5|32795.5|9
1699917000000|2023-11-13 23:10:00|||||||||3
1699917300000|2023-11-13 23:15:00|32810.5|32795.5|32813|32798|32813|32798|32810.5|32795.5|4
1699917600000|2023-11-13 23:20:00|32810.5|32795.5|32810.5|32795.5|32810.5|32795.5|32810.5|32795.5|7
1699917900000|2023-11-13 23:25:00|32805.5|32790.5|32820.5|32805.5|32820.5|32805.5|32803|32788|79
1699918200000|2023-11-13 23:30:00|32825.5|32810.5|32831.5|32824.5|32839|32832|32811.5|32798|9470
1699918500000|2023-11-13 23:35:00|32836.5|32829.5|32846.5|32839.5|32854|32847|32831.5|32824.5|134
1699918800000|2023-11-13 23:40:00|32841.5|32834.5|32844|32837|32866.5|32859.5|32836.5|32829.5|261
1699919100000|2023-11-13 23:45:00|32846.5|32839.5|32821.5|32814.5|32849|32842|32796.5|32789.5|269
1699919400000|2023-11-13 23:50:00|32816.5|32809.5|32849|32842|32856.5|32849.5|32816.5|32809.5|327
1699919700000|2023-11-13 23:55:00|32846.5|32839.5|32806.5|32799.5|32851.5|32844.5|32806.5|32799.5|386
1699920000000|2023-11-14 00:00:00|32804|32797|32796.5|32789.5|32804|32797|32744|32737|1079
1699920300000|2023-11-14 00:05:00|32794|32787|32781.5|32774.5|32836.5|32829.5|32776.5|32769.5|515
1699920600000|2023-11-14 00:10:00|32784|32777|32766.5|32759.5|32811.5|32804.5|32756.5|32749.5|587
1699920900000|2023-11-14 00:15:00|32769|32762|32731.5|32724.5|32771.5|32764.5|32721.5|32714.5|683
1699921200000|2023-11-14 00:20:00|32734|32727|32746.5|32739.5|32751.5|32744.5|32724|32717|358
1699921500000|2023-11-14 00:25:00|32744|32737|32759|32752|32771.5|32764.5|32731.5|32724.5|241
1699921800000|2023-11-14 00:30:00|32756.5|32749.5|32756.5|32749.5|32776.5|32769.5|32741.5|32734.5|325
1699922100000|2023-11-14 00:35:00|32754|32747|32736.5|32729.5|32771.5|32764.5|32721.5|32714.5|417
1699922400000|2023-11-14 00:40:00|32739|32732|32716.5|32709.5|32751.5|32744.5|32706.5|32699.5|363
1699922700000|2023-11-14 00:45:00|32706.5|32699.5|32721.5|32714.5|32726.5|32719.5|32691.5|32684.5|392
1699923000000|2023-11-14 00:50:00|32716.5|32709.5|32716.5|32709.5|32741.5|32734.5|32711.5|32704.5|163
1699923300000|2023-11-14 00:55:00|32714|32707|32686.5|32679.5|32716.5|32709.5|32684|32677|147
1699923600000|2023-11-14 01:00:00|32689|32682|32686.5|32679.5|32721.5|32714.5|32686.5|32679.5|277
1699923900000|2023-11-14 01:05:00|32691.5|32684.5|32691.5|32684.5|32691.5|32684.5|32676.5|32669.5|284
1699924200000|2023-11-14 01:10:00|32696.5|32689.5|32681.5|32674.5|32716.5|32709.5|32674|32667|558
1699924500000|2023-11-14 01:15:00|32679|32672|32746.5|32739.5|32749|32742|32671.5|32664.5|352
1699924800000|2023-11-14 01:20:00|32744|32737|32756.5|32749.5|32761.5|32754.5|32721.5|32714.5|308
1699925100000|2023-11-14 01:25:00|32759|32752|32741.5|32734.5|32761.5|32754.5|32731.5|32724.5|192
1699925400000|2023-11-14 01:30:00|32736.5|32729.5|32764|32757|32786.5|32779.5|32731.5|32724.5|404
1699925700000|2023-11-14 01:35:00|32761.5|32754.5|32796.5|32789.5|32801.5|32794.5|32756.5|32749.5|327
1699926000000|2023-11-14 01:40:00|32791.5|32784.5|32801.5|32794.5|32806.5|32799.5|32776.5|32769.5|265
1699926300000|2023-11-14 01:45:00|32804|32797|32796.5|32789.5|32806.5|32799.5|32756.5|32749.5|247
1699926600000|2023-11-14 01:50:00|32799|32792|32829|32822|32831.5|32824.5|32796.5|32789.5|294
1699926900000|2023-11-14 01:55:00|32831.5|32824.5|32836.5|32829.5|32846.5|32839.5|32826.5|32819.5|217
1699927200000|2023-11-14 02:00:00|32834|32827|32831.5|32824.5|32846.5|32839.5|32816.5|32809.5|224
1699927500000|2023-11-14 02:05:00|32829|32822|32786.5|32779.5|32829|32822|32786.5|32779.5|185
1699927800000|2023-11-14 02:10:00|32789|32782|32766.5|32759.5|32811.5|32804.5|32766.5|32759.5|163
1699928100000|2023-11-14 02:15:00|32764|32757|32786.5|32779.5|32806.5|32799.5|32761.5|32754.5|210
1699928400000|2023-11-14 02:20:00|32784|32777|32756.5|32749.5|32784|32777|32734|32727|195
1699928700000|2023-11-14 02:25:00|32759|32752|32766.5|32759.5|32771.5|32764.5|32751.5|32744.5|158
1699929000000|2023-11-14 02:30:00|32771.5|32764.5|32791.5|32784.5|32794|32787|32771.5|32764.5|80
1699929300000|2023-11-14 02:35:00|32789|32782|32796.5|32789.5|32801.5|32794.5|32781.5|32774.5|79
1699929600000|2023-11-14 02:40:00|32794|32787|32781.5|32774.5|32794|32787|32776.5|32769.5|64
1699929900000|2023-11-14 02:45:00|32784|32777|32776.5|32769.5|32791.5|32784.5|32776.5|32769.5|67
1699930200000|2023-11-14 02:50:00|32779|32772|32746.5|32739.5|32781.5|32774.5|32741.5|32734.5|75
1699930500000|2023-11-14 02:55:00|32744|32737|32741.5|32734.5|32751.5|32744.5|32731.5|32724.5|74
1699930800000|2023-11-14 03:00:00|32739|32732|32716.5|32709.5|32741.5|32734.5|32716.5|32709.5|114
1699931100000|2023-11-14 03:05:00|32711.5|32704.5|32716.5|32709.5|32726.5|32719.5|32711.5|32704.5|91
1699931400000|2023-11-14 03:10:00|32714|32707|32711.5|32704.5|32716.5|32709.5|32706.5|32699.5|102
1699931700000|2023-11-14 03:15:00|32706.5|32699.5|32711.5|32704.5|32716.5|32709.5|32701.5|32694.5|86
1699932000000|2023-11-14 03:20:00|32709|32702|32706.5|32699.5|32711.5|32704.5|32701.5|32694.5|50
1699932300000|2023-11-14 03:25:00|32709|32702|32716.5|32709.5|32719|32712|32706.5|32699.5|91
1699932600000|2023-11-14 03:30:00|32721.5|32714.5|32731.5|32724.5|32736.5|32729.5|32701.5|32694.5|270
1699932900000|2023-11-14 03:35:00|32729|32722|32761.5|32754.5|32761.5|32754.5|32726.5|32719.5|122
1699933200000|2023-11-14 03:40:00|32766.5|32759.5|32776.5|32769.5|32781.5|32774.5|32754|32747|111
1699933500000|2023-11-14 03:45:00|32771.5|32764.5|32791.5|32784.5|32794|32787|32761.5|32754.5|211
1699933800000|2023-11-14 03:50:00|32796.5|32789.5|32821.5|32814.5|32821.5|32814.5|32794|32787|313
1699934100000|2023-11-14 03:55:00|32819|32812|32816.5|32809.5|32826.5|32819.5|32806.5|32799.5|206
1699934400000|2023-11-14 04:00:00|32814|32807|32811.5|32804.5|32814|32807|32804|32797|86
1699934700000|2023-11-14 04:05:00|32816.5|32809.5|32801.5|32794.5|32819|32812|32791.5|32784.5|97
1699935000000|2023-11-14 04:10:00|32804|32797|32806.5|32799.5|32816.5|32809.5|32796.5|32789.5|109
1699935300000|2023-11-14 04:15:00|32801.5|32794.5|32786.5|32779.5|32806.5|32799.5|32781.5|32774.5|136
1699935600000|2023-11-14 04:20:00|32789|32782|32796.5|32789.5|32801.5|32794.5|32781.5|32774.5|92
1699935900000|2023-11-14 04:25:00|32801.5|32794.5|32786.5|32779.5|32801.5|32794.5|32781.5|32774.5|70
1699936200000|2023-11-14 04:30:00|32789|32782|32801.5|32794.5|32801.5|32794.5|32784|32777|70
1699936500000|2023-11-14 04:35:00|32806.5|32799.5|32786.5|32779.5|32811.5|32804.5|32786.5|32779.5|74
1699936800000|2023-11-14 04:40:00|32789|32782|32781.5|32774.5|32791.5|32784.5|32781.5|32774.5|64
1699937100000|2023-11-14 04:45:00|32776.5|32769.5|32776.5|32769.5|32781.5|32774.5|32771.5|32764.5|74
1699937400000|2023-11-14 04:50:00|32779|32772|32796.5|32789.5|32799|32792|32776.5|32769.5|73
1699937700000|2023-11-14 04:55:00|32791.5|32784.5|32801.5|32794.5|32804|32797|32786.5|32779.5|108
1699938000000|2023-11-14 05:00:00|32796.5|32789.5|32776.5|32769.5|32806.5|32799.5|32776.5|32769.5|240
1699938300000|2023-11-14 05:05:00|32781.5|32774.5|32764|32757|32781.5|32774.5|32761.5|32754.5|108
1699938600000|2023-11-14 05:10:00|32766.5|32759.5|32761.5|32754.5|32771.5|32764.5|32754|32747|219
1699938900000|2023-11-14 05:15:00|32759|32752|32736.5|32729.5|32759|32752|32736.5|32729.5|139
1699939200000|2023-11-14 05:20:00|32739|32732|32741.5|32734.5|32741.5|32734.5|32731.5|32724.5|129
1699939500000|2023-11-14 05:25:00|32736.5|32729.5|32746.5|32739.5|32749|32742|32726.5|32719.5|123
1699939800000|2023-11-14 05:30:00|32741.5|32734.5|32721.5|32714.5|32741.5|32734.5|32721.5|32714.5|167
1699940100000|2023-11-14 05:35:00|32716.5|32709.5|32721.5|32714.5|32731.5|32724.5|32716.5|32709.5|227
1699940400000|2023-11-14 05:40:00|32719|32712|32731.5|32724.5|32731.5|32724.5|32716.5|32709.5|173
1699940700000|2023-11-14 05:45:00|32734|32727|32736.5|32729.5|32751.5|32744.5|32731.5|32724.5|203
1699941000000|2023-11-14 05:50:00|32739|32732|32736.5|32729.5|32741.5|32734.5|32726.5|32719.5|213
1699941300000|2023-11-14 05:55:00|32731.5|32724.5|32736.5|32729.5|32741.5|32734.5|32726.5|32719.5|1329
1699941600000|2023-11-14 06:00:00|32734|32727|32716.5|32709.5|32734|32727|32706.5|32699.5|1359
1699941900000|2023-11-14 06:05:00|32721.5|32714.5|32716.5|32709.5|32721.5|32714.5|32699|32692|445
1699942200000|2023-11-14 06:10:00|32719|32712|32716.5|32709.5|32721.5|32714.5|32711.5|32704.5|242
1699942500000|2023-11-14 06:15:00|32714|32707|32696.5|32689.5|32714|32707|32691.5|32684.5|393
1699942800000|2023-11-14 06:20:00|32694|32687|32701.5|32694.5|32701.5|32694.5|32691.5|32684.5|198
1699943100000|2023-11-14 06:25:00|32706.5|32699.5|32694|32687|32706.5|32699.5|32694|32687|127
1699943400000|2023-11-14 06:30:00|32691.5|32684.5|32694|32687|32694|32687|32691.5|32684.5|4
1699943700000|2023-11-14 06:35:00|32696.5|32689.5|32701.5|32694.5|32701.5|32694.5|32696.5|32689.5|5
1699944000000|2023-11-14 06:40:00|32704|32697|32701.5|32694.5|32711.5|32704.5|32701.5|32694.5|32
1699944300000|2023-11-14 06:45:00|32706.5|32699.5|32706.5|32699.5|32714|32707|32706.5|32699.5|108
1699944600000|2023-11-14 06:50:00|32704|32697|32711.5|32704.5|32714|32707|32704|32697|26
1699944900000|2023-11-14 06:55:00|32709|32702|32704|32697|32709|32702|32701.5|32694.5|36
1699945200000|2023-11-14 07:00:00|32706.5|32699.5|32701.5|32694.5|32706.5|32699.5|32696.5|32689.5|27
1699945500000|2023-11-14 07:05:00|32699|32692|32694|32687|32699|32692|32691.5|32684.5|23
1699945800000|2023-11-14 07:10:00|32696.5|32689.5|32689|32682|32696.5|32689.5|32689|32682|26
1699946100000|2023-11-14 07:15:00|32686.5|32679.5|32696.5|32689.5|32701.5|32694.5|32681.5|32674.5|43
1699946400000|2023-11-14 07:20:00|32701.5|32694.5|32694|32687|32706.5|32699.5|32694|32687|31
1699946700000|2023-11-14 07:25:00|32696.5|32689.5|32701.5|32694.5|32701.5|32694.5|32691.5|32684.5|49
1699947000000|2023-11-14 07:30:00|32706.5|32699.5|32736.5|32729.5|32736.5|32729.5|32704|32697|190
1699947300000|2023-11-14 07:35:00|32741.5|32734.5|32751.5|32744.5|32751.5|32744.5|32731.5|32724.5|212
1699947600000|2023-11-14 07:40:00|32749|32742|32751.5|32744.5|32756.5|32749.5|32741.5|32734.5|77
1699947900000|2023-11-14 07:45:00|32749|32742|32756.5|32749.5|32761.5|32754.5|32746.5|32739.5|60
1699948200000|2023-11-14 07:50:00|32754|32747|32751.5|32744.5|32761.5|32754.5|32749|32742|70
1699948500000|2023-11-14 07:55:00|32756.5|32749.5|32764|32757|32766.5|32759.5|32756.5|32749.5|31
1699948800000|2023-11-14 08:00:00|32766.5|32759.5|32736.5|32729.5|32771.5|32764.5|32731.5|32724.5|166
1699949100000|2023-11-14 08:05:00|32741.5|32734.5|32726.5|32719.5|32756.5|32749.5|32726.5|32719.5|97
1699949400000|2023-11-14 08:10:00|32721.5|32714.5|32711.5|32704.5|32726.5|32719.5|32711.5|32704.5|61
1699949700000|2023-11-14 08:15:00|32706.5|32699.5|32726.5|32719.5|32726.5|32719.5|32706.5|32699.5|116
1699950000000|2023-11-14 08:20:00|32724|32717|32726.5|32719.5|32736.5|32729.5|32716.5|32709.5|26
1699950300000|2023-11-14 08:25:00|32724|32717|32729|32722|32731.5|32724.5|32714|32707|17
1699950600000|2023-11-14 08:30:00|32731.5|32724.5|32751.5|32744.5|32751.5|32744.5|32719|32712|81
1699950900000|2023-11-14 08:35:00|32749|32742|32751.5|32744.5|32754|32747|32731.5|32724.5|50
1699951200000|2023-11-14 08:40:00|32754|32747|32739|32732|32759|32752|32731.5|32724.5|44
1699951500000|2023-11-14 08:45:00|32741.5|32734.5|32749|32742|32749|32742|32731.5|32724.5|37
1699951800000|2023-11-14 08:50:00|32751.5|32744.5|32766.5|32759.5|32771.5|32764.5|32749|32742|47
1699952100000|2023-11-14 08:55:00|32764|32757|32771.5|32764.5|32784|32777|32764|32757|74
1699952400000|2023-11-14 09:00:00|32766.5|32759.5|32771.5|32764.5|32771.5|32764.5|32761.5|32754.5|78
1699952700000|2023-11-14 09:05:00|32769|32762|32776.5|32769.5|32776.5|32769.5|32766.5|32759.5|33
1699953000000|2023-11-14 09:10:00|32781.5|32774.5|32774|32767|32786.5|32779.5|32771.5|32764.5|71
1699953300000|2023-11-14 09:15:00|32776.5|32769.5|32781.5|32774.5|32786.5|32779.5|32774|32767|44
1699953600000|2023-11-14 09:20:00|32776.5|32769.5|32766.5|32759.5|32791.5|32784.5|32764|32757|204
1699953900000|2023-11-14 09:25:00|32761.5|32754.5|32771.5|32764.5|32774|32767|32756.5|32749.5|59
1699954200000|2023-11-14 09:30:00|32769|32762|32766.5|32759.5|32771.5|32764.5|32756.5|32749.5|66
1699954500000|2023-11-14 09:35:00|32761.5|32754.5|32781.5|32774.5|32786.5|32779.5|32756.5|32749.5|125
1699954800000|2023-11-14 09:40:00|32784|32777|32771.5|32764.5|32786.5|32779.5|32761.5|32754.5|34
1699955100000|2023-11-14 09:45:00|32769|32762|32786.5|32779.5|32786.5|32779.5|32761.5|32754.5|85
1699955400000|2023-11-14 09:50:00|32784|32777|32781.5|32774.5|32791.5|32784.5|32781.5|32774.5|123
1699955700000|2023-11-14 09:55:00|32776.5|32769.5|32789|32782|32791.5|32784.5|32774|32767|20
1699956000000|2023-11-14 10:00:00|32791.5|32784.5|32774|32767|32794|32787|32769|32762|8
1699956300000|2023-11-14 10:05:00|32776.5|32769.5|32774|32767|32779|32772|32771.5|32764.5|23
1699956600000|2023-11-14 10:10:00|32776.5|32769.5|32789|32782|32791.5|32784.5|32774|32767|106
1699956900000|2023-11-14 10:15:00|32786.5|32779.5|32791.5|32784.5|32791.5|32784.5|32776.5|32769.5|19
1699957200000|2023-11-14 10:20:00|32794|32787|32804|32797|32806.5|32799.5|32786.5|32779.5|63
1699957500000|2023-11-14 10:25:00|32806.5|32799.5|32801.5|32794.5|32806.5|32799.5|32801.5|32794.5|10
1699957800000|2023-11-14 10:30:00|32799|32792|32786.5|32779.5|32799|32792|32781.5|32774.5|21
1699958100000|2023-11-14 10:35:00|32784|32777|32791.5|32784.5|32796.5|32789.5|32781.5|32774.5|16
1699958400000|2023-11-14 10:40:00|32794|32787|32776.5|32769.5|32796.5|32789.5|32776.5|32769.5|24
1699958700000|2023-11-14 10:45:00|32779|32772|32766.5|32759.5|32781.5|32774.5|32766.5|32759.5|50
1699959000000|2023-11-14 10:50:00|32764|32757|32776.5|32769.5|32781.5|32774.5|32761.5|32754.5|37
1699959300000|2023-11-14 10:55:00|32779|32772|32776.5|32769.5|32784|32777|32776.5|32769.5|18
1699959600000|2023-11-14 11:00:00|32779|32772|32771.5|32764.5|32791.5|32784.5|32771.5|32764.5|54
1699959900000|2023-11-14 11:05:00|32774|32767|32761.5|32754.5|32781.5|32774.5|32761.5|32754.5|29
1699960200000|2023-11-14 11:10:00|32764|32757|32766.5|32759.5|32771.5|32764.5|32761.5|32754.5|9
1699960500000|2023-11-14 11:15:00|32761.5|32754.5|32776.5|32769.5|32776.5|32769.5|32761.5|32754.5|12
1699960800000|2023-11-14 11:20:00|32781.5|32774.5|32771.5|32764.5|32781.5|32774.5|32766.5|32759.5|8
1699961100000|2023-11-14 11:25:00|32769|32762|32766.5|32759.5|32771.5|32764.5|32766.5|32759.5|11
1699961400000|2023-11-14 11:30:00|32771.5|32764.5|32771.5|32764.5|32776.5|32769.5|32761.5|32754.5|34
1699961700000|2023-11-14 11:35:00|32774|32767|32774|32767|32776.5|32769.5|32766.5|32759.5|29
1699962000000|2023-11-14 11:40:00|32771.5|32764.5|32781.5|32774.5|32781.5|32774.5|32766.5|32759.5|17
1699962300000|2023-11-14 11:45:00|32779|32772|32771.5|32764.5|32781.5|32774.5|32771.5|32764.5|16
1699962600000|2023-11-14 11:50:00|32769|32762|32784|32777|32786.5|32779.5|32769|32762|35
1699962900000|2023-11-14 11:55:00|32781.5|32774.5|32786.5|32779.5|32789|32782|32781.5|32774.5|3
1699963200000|2023-11-14 12:00:00|32781.5|32774.5|32781.5|32774.5|32786.5|32779.5|32781.5|32774.5|25
1699963500000|2023-11-14 12:05:00|32786.5|32779.5|32786.5|32779.5|32786.5|32779.5|32776.5|32769.5|19
1699963800000|2023-11-14 12:10:00|32784|32777|32791.5|32784.5|32791.5|32784.5|32781.5|32774.5|29
1699964100000|2023-11-14 12:15:00|32796.5|32789.5|32786.5|32779.5|32796.5|32789.5|32786.5|32779.5|20
1699964400000|2023-11-14 12:20:00|32784|32777|32779|32772|32786.5|32779.5|32776.5|32769.5|19
1699964700000|2023-11-14 12:25:00|32781.5|32774.5|32789|32782|32791.5|32784.5|32776.5|32769.5|27
1699965000000|2023-11-14 12:30:00|32791.5|32784.5|32791.5|32784.5|32791.5|32784.5|32786.5|32779.5|4
1699965300000|2023-11-14 12:35:00|32789|32782|32796.5|32789.5|32801.5|32794.5|32786.5|32779.5|16
1699965600000|2023-11-14 12:40:00|32791.5|32784.5|32776.5|32769.5|32794|32787|32771.5|32764.5|176
1699965900000|2023-11-14 12:45:00|32774|32767|32766.5|32759.5|32776.5|32769.5|32766.5|32759.5|6
1699966200000|2023-11-14 12:50:00|32769|32762|32771.5|32764.5|32776.5|32769.5|32766.5|32759.5|17
1699966500000|2023-11-14 12:55:00|32766.5|32759.5|32781.5|32774.5|32786.5|32779.5|32766.5|32759.5|21
1699966800000|2023-11-14 13:00:00|32784|32777|32781.5|32774.5|32796.5|32789.5|32779|32772|68
1699967100000|2023-11-14 13:05:00|32779|32772|32786.5|32779.5|32786.5|32779.5|32771.5|32764.5|7
1699967400000|2023-11-14 13:10:00|32791.5|32784.5|32796.5|32789.5|32796.5|32789.5|32786.5|32779.5|20
1699967700000|2023-11-14 13:15:00|32799|32792|32796.5|32789.5|32801.5|32794.5|32791.5|32784.5|27
1699968000000|2023-11-14 13:20:00|32794|32787|32796.5|32789.5|32806.5|32799.5|32794|32787|32
1699968300000|2023-11-14 13:25:00|32799|32792|32789|32782|32801.5|32794.5|32786.5|32779.5|62
1699968600000|2023-11-14 13:30:00|32779|32772|32951.5|32944.5|33014|33007|32779|32772|2215
1699968900000|2023-11-14 13:35:00|32956.5|32949.5|32961.5|32954.5|32994|32987|32931.5|32924.5|531
1699969200000|2023-11-14 13:40:00|32964|32957|32986.5|32979.5|33001.5|32994.5|32961.5|32954.5|468
1699969500000|2023-11-14 13:45:00|32984|32977|33024|33017|33026.5|33019.5|32961.5|32954.5|304
1699969800000|2023-11-14 13:50:00|33026.5|33019.5|33041.5|33034.5|33051.5|33044.5|32996.5|32989.5|430
1699970100000|2023-11-14 13:55:00|33039|33032|33031.5|33024.5|33056.5|33049.5|33021.5|33014.5|201
1699970400000|2023-11-14 14:00:00|33029|33022|33036.5|33029.5|33041.5|33034.5|33006.5|32999.5|149
1699970700000|2023-11-14 14:05:00|33039|33032|33006.5|32999.5|33039|33032|32996.5|32989.5|162
1699971000000|2023-11-14 14:10:00|33009|33002|33021.5|33014.5|33021.5|33014.5|32986.5|32979.5|133
1699971300000|2023-11-14 14:15:00|33026.5|33019.5|33024|33017|33031.5|33024.5|33011.5|33004.5|133
1699971600000|2023-11-14 14:20:00|33021.5|33014.5|33041.5|33034.5|33044|33037|33019|33012|78
1699971900000|2023-11-14 14:25:00|33036.5|33029.5|33041.5|33034.5|33059|33052|33026.5|33019.5|157
1699972200000|2023-11-14 14:30:00|33046.5|33039.5|33036.5|33029.5|33079|33072|33021.5|33014.5|677
1699972500000|2023-11-14 14:35:00|33039|33032|33051.5|33044.5|33074|33067|33034|33027|212
1699972800000|2023-11-14 14:40:00|33054|33047|33041.5|33034.5|33061.5|33054.5|33031.5|33024.5|399
1699973100000|2023-11-14 14:45:00|33044|33037|33049|33042|33076.5|33069.5|33041.5|33034.5|368
1699973400000|2023-11-14 14:50:00|33051.5|33044.5|33056.5|33049.5|33066.5|33059.5|33036.5|33029.5|519
1699973700000|2023-11-14 14:55:00|33054|33047|33061.5|33054.5|33076.5|33069.5|33041.5|33034.5|424
1699974000000|2023-11-14 15:00:00|33066.5|33059.5|33091.5|33084.5|33094|33087|33056.5|33049.5|221
1699974300000|2023-11-14 15:05:00|33086.5|33079.5|33096.5|33089.5|33096.5|33089.5|33061.5|33054.5|385
1699974600000|2023-11-14 15:10:00|33091.5|33084.5|33106.5|33099.5|33111.5|33104.5|33091.5|33084.5|160
1699974900000|2023-11-14 15:15:00|33104|33097|33121.5|33114.5|33141.5|33134.5|33101.5|33094.5|509
1699975200000|2023-11-14 15:20:00|33126.5|33119.5|33161.5|33154.5|33166.5|33159.5|33116.5|33109.5|238
1699975500000|2023-11-14 15:25:00|33159|33152|33186.5|33179.5|33186.5|33179.5|33154|33147|358
1699975800000|2023-11-14 15:30:00|33189|33182|33211.5|33204.5|33216.5|33209.5|33176.5|33169.5|429
1699976100000|2023-11-14 15:35:00|33216.5|33209.5|33226.5|33219.5|33231.5|33224.5|33206.5|33199.5|306
1699976400000|2023-11-14 15:40:00|33229|33222|33211.5|33204.5|33231.5|33224.5|33176.5|33169.5|306
1699976700000|2023-11-14 15:45:00|33209|33202|33209|33202|33216.5|33209.5|33194|33187|220
1699977000000|2023-11-14 15:50:00|33211.5|33204.5|33191.5|33184.5|33211.5|33204.5|33181.5|33174.5|177
1699977300000|2023-11-14 15:55:00|33189|33182|33201.5|33194.5|33204|33197|33181.5|33174.5|202
1699977600000|2023-11-14 16:00:00|33204|33197|33211.5|33204.5|33211.5|33204.5|33201.5|33194.5|67
1699977900000|2023-11-14 16:05:00|33214|33207|33216.5|33209.5|33221.5|33214.5|33206.5|33199.5|64
1699978200000|2023-11-14 16:10:00|33219|33212|33226.5|33219.5|33231.5|33224.5|33216.5|33209.5|120
1699978500000|2023-11-14 16:15:00|33231.5|33224.5|33216.5|33209.5|33246.5|33239.5|33211.5|33204.5|262
1699978800000|2023-11-14 16:20:00|33219|33212|33236.5|33229.5|33241.5|33234.5|33216.5|33209.5|662
1699979100000|2023-11-14 16:25:00|33239|33232|33241.5|33234.5|33246.5|33239.5|33231.5|33224.5|525
1699979400000|2023-11-14 16:30:00|33236.5|33229.5|33191.5|33184.5|33241.5|33234.5|33191.5|33184.5|394
1699979700000|2023-11-14 16:35:00|33194|33187|33181.5|33174.5|33204|33197|33176.5|33169.5|217
1699980000000|2023-11-14 16:40:00|33186.5|33179.5|33206.5|33199.5|33206.5|33199.5|33186.5|33179.5|135
1699980300000|2023-11-14 16:45:00|33211.5|33204.5|33186.5|33179.5|33216.5|33209.5|33181.5|33174.5|137
1699980600000|2023-11-14 16:50:00|33189|33182|33169|33162|33191.5|33184.5|33151.5|33144.5|192
1699980900000|2023-11-14 16:55:00|33166.5|33159.5|33149|33142|33166.5|33159.5|33141.5|33134.5|243
1699981200000|2023-11-14 17:00:00|33151.5|33144.5|33141.5|33134.5|33154|33147|33141.5|33134.5|245
1699981500000|2023-11-14 17:05:00|33136.5|33129.5|33146.5|33139.5|33154|33147|33131.5|33124.5|300
1699981800000|2023-11-14 17:10:00|33149|33142|33151.5|33144.5|33151.5|33144.5|33136.5|33129.5|136
1699982100000|2023-11-14 17:15:00|33146.5|33139.5|33141.5|33134.5|33149|33142|33134|33127|105
1699982400000|2023-11-14 17:20:00|33139|33132|33136.5|33129.5|33144|33137|33131.5|33124.5|37
1699982700000|2023-11-14 17:25:00|33139|33132|33136.5|33129.5|33151.5|33144.5|33136.5|33129.5|31
1699983000000|2023-11-14 17:30:00|33139|33132|33161.5|33154.5|33166.5|33159.5|33136.5|33129.5|89
1699983300000|2023-11-14 17:35:00|33164|33157|33166.5|33159.5|33166.5|33159.5|33151.5|33144.5|81
1699983600000|2023-11-14 17:40:00|33161.5|33154.5|33166.5|33159.5|33174|33167|33161.5|33154.5|160
1699983900000|2023-11-14 17:45:00|33171.5|33164.5|33176.5|33169.5|33176.5|33169.5|33161.5|33154.5|101
1699984200000|2023-11-14 17:50:00|33171.5|33164.5|33176.5|33169.5|33176.5|33169.5|33164|33157|60
1699984500000|2023-11-14 17:55:00|33174|33167|33176.5|33169.5|33181.5|33174.5|33166.5|33159.5|59
1699984800000|2023-11-14 18:00:00|33174|33167|33191.5|33184.5|33191.5|33184.5|33171.5|33164.5|61
1699985100000|2023-11-14 18:05:00|33189|33182|33204|33197|33211.5|33204.5|33186.5|33179.5|159
1699985400000|2023-11-14 18:10:00|33206.5|33199.5|33196.5|33189.5|33206.5|33199.5|33196.5|33189.5|94
1699985700000|2023-11-14 18:15:00|33199|33192|33201.5|33194.5|33201.5|33194.5|33196.5|33189.5|34
1699986000000|2023-11-14 18:20:00|33199|33192|33196.5|33189.5|33201.5|33194.5|33191.5|33184.5|105
1699986300000|2023-11-14 18:25:00|33201.5|33194.5|33206.5|33199.5|33206.5|33199.5|33196.5|33189.5|37
1699986600000|2023-11-14 18:30:00|33211.5|33204.5|33196.5|33189.5|33211.5|33204.5|33196.5|33189.5|85
1699986900000|2023-11-14 18:35:00|33191.5|33184.5|33201.5|33194.5|33201.5|33194.5|33189|33182|57
1699987200000|2023-11-14 18:40:00|33199|33192|33191.5|33184.5|33201.5|33194.5|33186.5|33179.5|61
1699987500000|2023-11-14 18:45:00|33189|33182|33201.5|33194.5|33204|33197|33186.5|33179.5|126
1699987800000|2023-11-14 18:50:00|33204|33197|33191.5|33184.5|33206.5|33199.5|33176.5|33169.5|250
1699988100000|2023-11-14 18:55:00|33194|33187|33176.5|33169.5|33201.5|33194.5|33176.5|33169.5|77
1699988400000|2023-11-14 19:00:00|33174|33167|33166.5|33159.5|33186.5|33179.5|33166.5|33159.5|96
1699988700000|2023-11-14 19:05:00|33164|33157|33161.5|33154.5|33171.5|33164.5|33146.5|33139.5|83
1699989000000|2023-11-14 19:10:00|33156.5|33149.5|33171.5|33164.5|33171.5|33164.5|33146.5|33139.5|113
1699989300000|2023-11-14 19:15:00|33169|33162|33166.5|33159.5|33171.5|33164.5|33161.5|33154.5|26
1699989600000|2023-11-14 19:20:00|33164|33157|33161.5|33154.5|33166.5|33159.5|33156.5|33149.5|45
1699989900000|2023-11-14 19:25:00|33159|33152|33171.5|33164.5|33174|33167|33154|33147|28
1699990200000|2023-11-14 19:30:00|33176.5|33169.5|33181.5|33174.5|33186.5|33179.5|33171.5|33164.5|52
1699990500000|2023-11-14 19:35:00|33186.5|33179.5|33186.5|33179.5|33191.5|33184.5|33181.5|33174.5|36
1699990800000|2023-11-14 19:40:00|33189|33182|33194|33187|33196.5|33189.5|33186.5|33179.5|62
1699991100000|2023-11-14 19:45:00|33196.5|33189.5|33191.5|33184.5|33196.5|33189.5|33181.5|33174.5|61
1699991400000|2023-11-14 19:50:00|33194|33187|33201.5|33194.5|33201.5|33194.5|33191.5|33184.5|91
1699991700000|2023-11-14 19:55:00|33204|33197|33196.5|33189.5|33206.5|33199.5|33196.5|33189.5|62
1699992000000|2023-11-14 20:00:00|33201.5|33194.5|33201.5|33194.5|33201.5|33194.5|33191.5|33184.5|28
1699992300000|2023-11-14 20:05:00|33206.5|33199.5|33221.5|33214.5|33221.5|33214.5|33206.5|33199.5|73
1699992600000|2023-11-14 20:10:00|33224|33217|33231.5|33224.5|33231.5|33224.5|33221.5|33214.5|52
1699992900000|2023-11-14 20:15:00|33234|33227|33236.5|33229.5|33241.5|33234.5|33226.5|33219.5|129
1699993200000|2023-11-14 20:20:00|33231.5|33224.5|33221.5|33214.5|33236.5|33229.5|33221.5|33214.5|80
1699993500000|2023-11-14 20:25:00|33216.5|33209.5|33226.5|33219.5|33229|33222|33211.5|33204.5|51
1699993800000|2023-11-14 20:30:00|33221.5|33214.5|33226.5|33219.5|33231.5|33224.5|33221.5|33214.5|142
1699994100000|2023-11-14 20:35:00|33231.5|33224.5|33221.5|33214.5|33231.5|33224.5|33211.5|33204.5|166
1699994400000|2023-11-14 20:40:00|33219|33212|33221.5|33214.5|33221.5|33214.5|33216.5|33209.5|58
1699994700000|2023-11-14 20:45:00|33219|33212|33206.5|33199.5|33221.5|33214.5|33206.5|33199.5|134
1699995000000|2023-11-14 20:50:00|33201.5|33194.5|33196.5|33189.5|33206.5|33199.5|33191.5|33184.5|272
1699995300000|2023-11-14 20:55:00|33201.5|33194.5|33206.5|33199.5|33216.5|33209.5|33194|33187|439
1699995600000|2023-11-14 21:00:00|33211.5|33204.5|33226.5|33219.5|33226.5|33219.5|33211.5|33204.5|94
1699995900000|2023-11-14 21:05:00|33224|33217|33226.5|33219.5|33226.5|33219.5|33224|33217|4
1699996200000|2023-11-14 21:10:00|33229|33222|33226.5|33219.5|33236.5|33229.5|33226.5|33219.5|26
1699996800000|2023-11-14 21:20:00|33221.5|33214.5|33224|33217|33224|33217|33221.5|33214.5|25
1699997100000|2023-11-14 21:25:00|33226.5|33219.5|33229|33222|33229|33222|33226.5|33219.5|2
1699997400000|2023-11-14 21:30:00|33231.5|33224.5|33236.5|33229.5|33236.5|33229.5|33231.5|33224.5|4
1699997700000|2023-11-14 21:35:00|33234|33227|33234|33227|33234|33227|33234|33227|3
1699998000000|2023-11-14 21:40:00|33231.5|33224.5|33236.5|33229.5|33239|33232|33231.5|33224.5|9
1699998300000|2023-11-14 21:45:00|33234|33227|33231.5|33224.5|33234|33227|33231.5|33224.5|0
1699998600000|2023-11-14 21:50:00|33229|33222|33229|33222|33229|33222|33226.5|33219.5|18
1699998900000|2023-11-14 21:55:00|33231.5|33224.5|33250.2|33220.2|33250.2|33232|33231.5|33219.7|17
1699999200000|2023-11-14 22:00:00|33249.7|33219.7|33250.2|33220.2|33253.8|33223.8|33249.7|33219.7|0
1699999500000|2023-11-14 22:05:00|33249.4|33219.4|33251.1|33221.1|33253.6|33223.6|33248.3|33218.3|0
1699999800000|2023-11-14 22:10:00|33251|33221|33248.6|33218.6|33251.9|33221.9|33248.2|33218.2|0
1700000100000|2023-11-14 22:15:00|33250.8|33220.8|33255.6|33225.6|33255.6|33225.6|33250.8|33220.8|0
1700000400000|2023-11-14 22:20:00|33255.8|33225.8|33255.6|33225.6|33256.5|33226.5|33255.6|33225.6|0
1700000700000|2023-11-14 22:25:00|33255.7|33225.7|33255.5|33225.5|33257.2|33227.2|33255.2|33225.2|0
1700001000000|2023-11-14 22:30:00|33255.7|33225.7|33255.8|33225.8|33256.2|33226.2|33255.2|33225.2|0
1700001300000|2023-11-14 22:35:00|33240.9|33210.9|33241.4|33211.4|33242.2|33212.2|33239.4|33209.4|0
1700001600000|2023-11-14 22:40:00|33241.2|33211.2|33241.3|33211.3|33241.3|33211.3|33240.4|33210.4|0
1700001900000|2023-11-14 22:45:00|33240.9|33210.9|33241.1|33211.1|33241.4|33211.4|33240.4|33210.4|0
1700002200000|2023-11-14 22:50:00|33240.6|33210.6|33242.6|33212.6|33242.6|33212.6|33240.3|33210.3|0
1700002500000|2023-11-14 22:55:00|33242.5|33212.5|33243.4|33213.4|33244.3|33214.3|33242|33212|0
1700002800000|2023-11-14 23:00:00|33244.6|33214.6|33305.5|33290.5|33308|33293|33244|33214|115
1700003100000|2023-11-14 23:05:00|33303|33288|33300.5|33285.5|33303|33288|33295.5|33280.5|40
1700003400000|2023-11-14 23:10:00|33298|33283|33295.5|33280.5|33300.5|33285.5|33293|33278|4
1700003700000|2023-11-14 23:15:00|33303|33288|33303|33288|33303|33288|33303|33288|6
1700004000000|2023-11-14 23:20:00|33300.5|33285.5|33293|33278|33300.5|33285.5|33290.5|33275.5|9
1700004300000|2023-11-14 23:25:00|33290.5|33275.5|33285.5|33270.5|33298|33283|33285.5|33270.5|9
1700004600000|2023-11-14 23:30:00|33293|33278|33266.5|33259.5|33293|33284.5|33266.5|33259.5|14122
1700004900000|2023-11-14 23:35:00|33269|33262|33296.5|33289.5|33301.5|33294.5|33266.5|33259.5|194
1700005200000|2023-11-14 23:40:00|33301.5|33294.5|33301.5|33294.5|33309|33302|33271.5|33264.5|328
1700005500000|2023-11-14 23:45:00|33306.5|33299.5|33251.5|33244.5|33306.5|33299.5|33246.5|33239.5|366
1700005800000|2023-11-14 23:50:00|33249|33242|33246.5|33239.5|33276.5|33269.5|33231.5|33224.5|436
1700006100000|2023-11-14 23:55:00|33249|33242|33241.5|33234.5|33256.5|33249.5|33231.5|33224.5|223
1700006400000|2023-11-15 00:00:00|33244|33237|33256.5|33249.5|33269|33262|33224|33217|1133
1700006700000|2023-11-15 00:05:00|33259|33252|33256.5|33249.5|33281.5|33274.5|33236.5|33229.5|697
1700007000000|2023-11-15 00:10:00|33259|33252|33206.5|33199.5|33261.5|33254.5|33201.5|33194.5|775
1700007300000|2023-11-15 00:15:00|33201.5|33194.5|33211.5|33204.5|33246.5|33239.5|33201.5|33194.5|641
1700007600000|2023-11-15 00:20:00|33214|33207|33259|33252|33271.5|33264.5|33211.5|33204.5|426
1700007900000|2023-11-15 00:25:00|33261.5|33254.5|33271.5|33264.5|33291.5|33284.5|33241.5|33234.5|465
1700008200000|2023-11-15 00:30:00|33269|33262|33296.5|33289.5|33326.5|33319.5|33266.5|33259.5|691
1700008500000|2023-11-15 00:35:00|33299|33292|33321.5|33314.5|33339|33332|33296.5|33289.5|450
1700008800000|2023-11-15 00:40:00|33326.5|33319.5|33331.5|33324.5|33344|33337|33314|33307|338
1700009100000|2023-11-15 00:45:00|33329|33322|33356.5|33349.5|33361.5|33354.5|33321.5|33314.5|404
1700009400000|2023-11-15 00:50:00|33359|33352|33366.5|33359.5|33376.5|33369.5|33356.5|33349.5|474
1700009700000|2023-11-15 00:55:00|33361.5|33354.5|33336.5|33329.5|33376.5|33369.5|33336.5|33329.5|601
1700010000000|2023-11-15 01:00:00|33339|33332|33371.5|33364.5|33371.5|33364.5|33336.5|33329.5|495
1700010300000|2023-11-15 01:05:00|33369|33362|33386.5|33379.5|33389|33382|33351.5|33344.5|367
1700010600000|2023-11-15 01:10:00|33384|33377|33356.5|33349.5|33391.5|33384.5|33346.5|33339.5|272
1700010900000|2023-11-15 01:15:00|33359|33352|33341.5|33334.5|33376.5|33369.5|33341.5|33334.5|258
1700011200000|2023-11-15 01:20:00|33339|33332|33336.5|33329.5|33351.5|33344.5|33336.5|33329.5|238
1700011500000|2023-11-15 01:25:00|33334|33327|33296.5|33289.5|33341.5|33334.5|33284|33277|510
1700011800000|2023-11-15 01:30:00|33299|33292|33286.5|33279.5|33316.5|33309.5|33266.5|33259.5|664
1700012100000|2023-11-15 01:35:00|33291.5|33284.5|33301.5|33294.5|33321.5|33314.5|33286.5|33279.5|444
1700012400000|2023-11-15 01:40:00|33306.5|33299.5|33321.5|33314.5|33344|33337|33306.5|33299.5|330
1700012700000|2023-11-15 01:45:00|33324|33317|33366.5|33359.5|33371.5|33364.5|33324|33317|274
1700013000000|2023-11-15 01:50:00|33369|33362|33334|33327|33376.5|33369.5|33331.5|33324.5|215
1700013300000|2023-11-15 01:55:00|33331.5|33324.5|33331.5|33324.5|33341.5|33334.5|33321.5|33314.5|143
1700013600000|2023-11-15 02:00:00|33336.5|33329.5|33331.5|33324.5|33366.5|33359.5|33331.5|33324.5|219
1700013900000|2023-11-15 02:05:00|33334|33327|33311.5|33304.5|33346.5|33339.5|33306.5|33299.5|200
1700014200000|2023-11-15 02:10:00|33309|33302|33329|33322|33336.5|33329.5|33296.5|33289.5|139
1700014500000|2023-11-15 02:15:00|33331.5|33324.5|33356.5|33349.5|33366.5|33359.5|33326.5|33319.5|205
1700014800000|2023-11-15 02:20:00|33359|33352|33346.5|33339.5|33369|33362|33341.5|33334.5|117
1700015100000|2023-11-15 02:25:00|33356.5|33349.5|33351.4|33344.4|33361.4|33354.4|33346.4|33339.4|129
1700015400000|2023-11-15 02:30:00|33346.4|33339.4|33371.4|33364.4|33371.4|33364.4|33346.4|33339.4|170
1700015700000|2023-11-15 02:35:00|33376.4|33369.4|33401.4|33394.4|33411.4|33404.4|33371.4|33364.4|367
1700016000000|2023-11-15 02:40:00|33396.4|33389.4|33423.9|33416.9|33426.4|33419.4|33396.4|33389.4|371
1700016300000|2023-11-15 02:45:00|33421.4|33414.4|33436.4|33429.4|33491.4|33484.4|33421.4|33414.4|1089
1700016600000|2023-11-15 02:50:00|33438.9|33431.9|33426.4|33419.4|33461.4|33454.4|33416.4|33409.4|276
1700016900000|2023-11-15 02:55:00|33421.4|33414.4|33441.4|33434.4|33446.4|33439.4|33421.4|33414.4|267
1700017200000|2023-11-15 03:00:00|33443.9|33436.9|33461.4|33454.4|33463.9|33456.9|33431.4|33424.4|175
1700017500000|2023-11-15 03:05:00|33463.9|33456.9|33441.4|33434.4|33463.9|33456.9|33441.4|33434.4|205
1700017800000|2023-11-15 03:10:00|33443.9|33436.9|33466.4|33459.4|33468.9|33461.9|33441.4|33434.4|156
1700018100000|2023-11-15 03:15:00|33468.9|33461.9|33466.4|33459.4|33486.4|33479.4|33466.4|33459.4|153
1700018400000|2023-11-15 03:20:00|33468.9|33461.9|33456.4|33449.4|33481.4|33474.4|33451.4|33444.4|191
1700018700000|2023-11-15 03:25:00|33453.9|33446.9|33436.4|33429.4|33461.4|33454.4|33436.4|33429.4|303
1700019000000|2023-11-15 03:30:00|33438.9|33431.9|33441.4|33434.4|33458.9|33451.9|33431.4|33424.4|565
1700019300000|2023-11-15 03:35:00|33443.9|33436.9|33456.4|33449.4|33468.9|33461.9|33431.4|33424.4|324
1700019600000|2023-11-15 03:40:00|33453.9|33446.9|33426.4|33419.4|33456.4|33449.4|33421.4|33414.4|252
1700019900000|2023-11-15 03:45:00|33428.9|33421.9|33451.4|33444.4|33451.4|33444.4|33421.4|33414.4|327
1700020200000|2023-11-15 03:50:00|33448.9|33441.9|33466.4|33459.4|33471.4|33464.4|33431.4|33424.4|440
1700020500000|2023-11-15 03:55:00|33461.4|33454.4|33478.9|33471.9|33481.4|33474.4|33461.4|33454.4|326
1700020800000|2023-11-15 04:00:00|33476.4|33469.4|33481.4|33474.4|33486.4|33479.4|33471.4|33464.4|270
1700021100000|2023-11-15 04:05:00|33483.9|33476.9|33476.4|33469.4|33488.9|33481.9|33476.4|33469.4|246
1700021400000|2023-11-15 04:10:00|33478.9|33471.9|33486.4|33479.4|33496.4|33489.4|33476.4|33469.4|312
1700021700000|2023-11-15 04:15:00|33488.9|33481.9|33481.4|33474.4|33496.4|33489.4|33476.4|33469.4|218
1700022000000|2023-11-15 04:20:00|33478.9|33471.9|33466.4|33459.4|33481.4|33474.4|33463.9|33456.9|229
1700022300000|2023-11-15 04:25:00|33468.9|33461.9|33456.4|33449.4|33468.9|33461.9|33446.4|33439.4|205
1700022600000|2023-11-15 04:30:00|33451.4|33444.4|33461.4|33454.4|33471.4|33464.4|33446.4|33439.4|228
1700022900000|2023-11-15 04:35:00|33463.9|33456.9|33466.4|33459.4|33491.4|33484.4|33463.9|33456.9|223
1700023200000|2023-11-15 04:40:00|33468.9|33461.9|33456.4|33449.4|33473.9|33466.9|33451.4|33444.4|137
1700023500000|2023-11-15 04:45:00|33451.4|33444.4|33456.4|33449.4|33456.4|33449.4|33446.4|33439.4|210
1700023800000|2023-11-15 04:50:00|33458.9|33451.9|33456.4|33449.4|33461.4|33454.4|33456.4|33449.4|131
1700024100000|2023-11-15 04:55:00|33458.9|33451.9|33451.4|33444.4|33461.4|33454.4|33441.4|33434.4|289
1700024400000|2023-11-15 05:00:00|33448.9|33441.9|33446.4|33439.4|33456.4|33449.4|33436.4|33429.4|378
1700024700000|2023-11-15 05:05:00|33443.9|33436.9|33456.4|33449.4|33456.4|33449.4|33441.4|33434.4|407
1700025000000|2023-11-15 05:10:00|33458.9|33451.9|33483.9|33476.9|33491.4|33484.4|33456.4|33449.4|285
1700025300000|2023-11-15 05:15:00|33481.4|33474.4|33481.4|33474.4|33498.9|33491.9|33471.4|33464.4|368
1700025600000|2023-11-15 05:20:00|33476.4|33469.4|33516.4|33509.4|33523.9|33516.9|33476.4|33469.4|512
1700025900000|2023-11-15 05:25:00|33511.4|33504.4|33556.4|33549.4|33568.9|33561.9|33511.4|33504.4|745
1700026200000|2023-11-15 05:30:00|33553.9|33546.9|33536.4|33529.4|33556.4|33549.4|33536.4|33529.4|355
1700026500000|2023-11-15 05:35:00|33538.9|33531.9|33551.4|33544.4|33561.4|33554.4|33536.4|33529.4|360
1700026800000|2023-11-15 05:40:00|33553.9|33546.9|33541.4|33534.4|33556.4|33549.4|33526.4|33519.4|359
1700027100000|2023-11-15 05:45:00|33546.4|33539.4|33556.4|33549.4|33558.9|33551.9|33531.4|33524.4|636
1700027400000|2023-11-15 05:50:00|33561.4|33554.4|33546.4|33539.4|33561.4|33554.4|33538.9|33531.9|525
1700027700000|2023-11-15 05:55:00|33548.9|33541.9|33528.9|33521.9|33556.4|33549.4|33521.4|33514.4|1186
1700028000000|2023-11-15 06:00:00|33531.4|33524.4|33506.4|33499.4|33536.4|33529.4|33501.4|33494.4|1748
1700028300000|2023-11-15 06:05:00|33501.4|33494.4|33498.9|33491.9|33521.4|33514.4|33496.4|33489.4|996
1700028600000|2023-11-15 06:10:00|33501.4|33494.4|33456.4|33449.4|33516.4|33509.4|33453.9|33446.9|668
1700028900000|2023-11-15 06:15:00|33451.4|33444.4|33456.4|33449.4|33476.4|33469.4|33446.4|33439.4|1108
1700029200000|2023-11-15 06:20:00|33451.4|33444.4|33461.4|33454.4|33466.4|33459.4|33451.4|33444.4|137
1700029500000|2023-11-15 06:25:00|33463.9|33456.9|33463.9|33456.9|33466.4|33459.4|33458.9|33451.9|27
1700029800000|2023-11-15 06:30:00|33461.4|33454.4|33486.4|33479.4|33486.4|33479.4|33461.4|33454.4|199
1700030100000|2023-11-15 06:35:00|33491.4|33484.4|33478.9|33471.9|33491.4|33484.4|33471.4|33464.4|77
1700030400000|2023-11-15 06:40:00|33481.4|33474.4|33483.9|33476.9|33483.9|33476.9|33476.4|33469.4|4
1700030700000|2023-11-15 06:45:00|33488.9|33481.9|33493.9|33486.9|33511.4|33504.4|33488.9|33481.9|118
1700031000000|2023-11-15 06:50:00|33496.4|33489.4|33486.4|33479.4|33511.4|33504.4|33486.4|33479.4|92
1700031300000|2023-11-15 06:55:00|33483.9|33476.9|33486.4|33479.4|33491.4|33484.4|33476.4|33469.4|51
1700031600000|2023-11-15 07:00:00|33481.4|33474.4|33466.4|33459.4|33488.9|33481.9|33461.4|33454.4|139
1700031900000|2023-11-15 07:05:00|33463.9|33456.9|33456.4|33449.4|33468.9|33461.9|33456.4|33449.4|47
1700032200000|2023-11-15 07:10:00|33458.9|33451.9|33458.9|33451.9|33471.4|33464.4|33451.4|33444.4|65
1700032500000|2023-11-15 07:15:00|33456.4|33449.4|33466.4|33459.4|33471.4|33464.4|33451.4|33444.4|84
1700032800000|2023-11-15 07:20:00|33463.9|33456.9|33461.4|33454.4|33463.9|33456.9|33456.4|33449.4|82
1700033100000|2023-11-15 07:25:00|33463.9|33456.9|33466.4|33459.4|33466.4|33459.4|33456.4|33449.4|101
1700033400000|2023-11-15 07:30:00|33471.4|33464.4|33481.4|33474.4|33481.4|33474.4|33468.9|33461.9|255
1700033700000|2023-11-15 07:35:00|33478.9|33471.9|33461.4|33454.4|33481.4|33474.4|33458.9|33451.9|148
1700034000000|2023-11-15 07:40:00|33458.9|33451.9|33466.4|33459.4|33473.9|33466.9|33446.4|33439.4|126
1700034300000|2023-11-15 07:45:00|33463.9|33456.9|33446.4|33439.4|33466.4|33459.4|33446.4|33439.4|40
1700034600000|2023-11-15 07:50:00|33448.9|33441.9|33436.4|33429.4|33453.9|33446.9|33436.4|33429.4|230
1700034900000|2023-11-15 07:55:00|33438.9|33431.9|33446.4|33439.4|33451.4|33444.4|33436.4|33429.4|88
1700035200000|2023-11-15 08:00:00|33448.9|33441.9|33471.4|33464.4|33476.4|33469.4|33446.4|33439.4|210
1700035500000|2023-11-15 08:05:00|33476.4|33469.4|33466.4|33459.4|33481.4|33474.4|33461.4|33454.4|94
1700035800000|2023-11-15 08:10:00|33461.4|33454.4|33463.9|33456.9|33491.4|33484.4|33438.9|33431.9|201
1700036100000|2023-11-15 08:15:00|33461.4|33454.4|33461.4|33454.4|33488.9|33481.9|33456.4|33449.4|215
1700036400000|2023-11-15 08:20:00|33458.9|33451.9|33451.4|33444.4|33476.4|33469.4|33436.4|33429.4|188
1700036700000|2023-11-15 08:25:00|33453.9|33446.9|33451.4|33444.4|33463.9|33456.9|33441.4|33434.4|42
1700037000000|2023-11-15 08:30:00|33453.9|33446.9|33456.4|33449.4|33461.4|33454.4|33441.4|33434.4|102
1700037300000|2023-11-15 08:35:00|33453.9|33446.9|33471.4|33464.4|33476.4|33469.4|33453.9|33446.9|83
1700037600000|2023-11-15 08:40:00|33468.9|33461.9|33506.4|33499.4|33511.4|33504.4|33461.4|33454.4|221
1700037900000|2023-11-15 08:45:00|33501.4|33494.4|33486.4|33479.4|33501.4|33494.4|33481.4|33474.4|90
1700038200000|2023-11-15 08:50:00|33491.4|33484.4|33461.4|33454.4|33496.4|33489.4|33461.4|33454.4|272
1700038500000|2023-11-15 08:55:00|33458.9|33451.9|33491.4|33484.4|33496.4|33489.4|33456.4|33449.4|31
1700038800000|2023-11-15 09:00:00|33488.9|33481.9|33491.4|33484.4|33501.4|33494.4|33476.4|33469.4|98
1700039100000|2023-11-15 09:05:00|33493.9|33486.9|33491.4|33484.4|33496.4|33489.4|33476.4|33469.4|85
1700039400000|2023-11-15 09:10:00|33496.4|33489.4|33451.4|33444.4|33496.4|33489.4|33451.4|33444.4|108
1700039700000|2023-11-15 09:15:00|33458.9|33451.9|33426.4|33419.4|33461.4|33454.4|33423.9|33416.9|85
1700040000000|2023-11-15 09:20:00|33423.9|33416.9|33446.4|33439.4|33446.4|33439.4|33421.4|33414.4|56
1700040300000|2023-11-15 09:25:00|33443.9|33436.9|33413.9|33406.9|33446.4|33439.4|33411.4|33404.4|107
1700040600000|2023-11-15 09:30:00|33416.4|33409.4|33371.4|33364.4|33416.4|33409.4|33371.4|33364.4|233
1700040900000|2023-11-15 09:35:00|33368.9|33361.9|33376.4|33369.4|33388.9|33381.9|33366.4|33359.4|158
1700041200000|2023-11-15 09:40:00|33378.9|33371.9|33356.4|33349.4|33381.4|33374.4|33356.4|33349.4|92
1700041500000|2023-11-15 09:45:00|33361.4|33354.4|33366.4|33359.4|33376.4|33369.4|33356.4|33349.4|56
1700041800000|2023-11-15 09:50:00|33363.9|33356.9|33361.4|33354.4|33376.4|33369.4|33361.4|33354.4|90
1700042100000|2023-11-15 09:55:00|33363.9|33356.9|33376.4|33369.4|33376.4|33369.4|33361.4|33354.4|31
1700042400000|2023-11-15 10:00:00|33371.4|33364.4|33381.4|33374.4|33383.9|33376.9|33366.4|33359.4|49
1700042700000|2023-11-15 10:05:00|33383.9|33376.9|33401.4|33394.4|33401.4|33394.4|33376.4|33369.4|102
1700043000000|2023-11-15 10:10:00|33403.9|33396.9|33401.4|33394.4|33411.4|33404.4|33401.4|33394.4|46
1700043300000|2023-11-15 10:15:00|33403.9|33396.9|33431.4|33424.4|33431.4|33424.4|33401.4|33394.4|75
1700043600000|2023-11-15 10:20:00|33428.9|33421.9|33421.4|33414.4|33431.4|33424.4|33416.4|33409.4|64
1700043900000|2023-11-15 10:25:00|33423.9|33416.9|33426.4|33419.4|33436.4|33429.4|33416.4|33409.4|27
1700044200000|2023-11-15 10:30:00|33428.9|33421.9|33446.4|33439.4|33446.4|33439.4|33426.4|33419.4|55
1700044500000|2023-11-15 10:35:00|33448.9|33441.9|33471.4|33464.4|33476.4|33469.4|33448.9|33441.9|70
1700044800000|2023-11-15 10:40:00|33473.9|33466.9|33476.4|33469.4|33481.4|33474.4|33463.9|33456.9|124
1700045100000|2023-11-15 10:45:00|33473.9|33466.9|33486.4|33479.4|33491.4|33484.4|33471.4|33464.4|160
1700045400000|2023-11-15 10:50:00|33483.9|33476.9|33491.4|33484.4|33496.4|33489.4|33481.4|33474.4|35
1700045700000|2023-11-15 10:55:00|33493.9|33486.9|33476.4|33469.4|33496.4|33489.4|33476.4|33469.4|58
1700046000000|2023-11-15 11:00:00|33478.9|33471.9|33471.4|33464.4|33486.4|33479.4|33471.4|33464.4|52
1700046300000|2023-11-15 11:05:00|33466.4|33459.4|33481.4|33474.4|33486.4|33479.4|33466.4|33459.4|69
1700046600000|2023-11-15 11:10:00|33486.4|33479.4|33498.9|33491.9|33501.4|33494.4|33481.4|33474.4|73
1700046900000|2023-11-15 11:15:00|33501.4|33494.4|33498.9|33491.9|33506.4|33499.4|33491.4|33484.4|32
1700047200000|2023-11-15 11:20:00|33496.4|33489.4|33506.4|33499.4|33511.4|33504.4|33491.4|33484.4|23
1700047500000|2023-11-15 11:25:00|33503.9|33496.9|33513.9|33506.9|33513.9|33506.9|33498.9|33491.9|64
1700047800000|2023-11-15 11:30:00|33511.4|33504.4|33541.4|33534.4|33551.4|33544.4|33511.4|33504.4|198
1700048100000|2023-11-15 11:35:00|33546.4|33539.4|33526.4|33519.4|33546.4|33539.4|33526.4|33519.4|153
1700048400000|2023-11-15 11:40:00|33521.4|33514.4|33526.4|33519.4|33531.4|33524.4|33516.4|33509.4|24
1700048700000|2023-11-15 11:45:00|33528.9|33521.9|33531.4|33524.4|33531.4|33524.4|33523.9|33516.9|18
1700049000000|2023-11-15 11:50:00|33528.9|33521.9|33551.4|33544.4|33556.4|33549.4|33526.4|33519.4|206
1700049300000|2023-11-15 11:55:00|33548.9|33541.9|33551.4|33544.4|33556.4|33549.4|33541.4|33534.4|128
1700049600000|2023-11-15 12:00:00|33548.9|33541.9|33546.4|33539.4|33551.4|33544.4|33531.4|33524.4|74
1700049900000|2023-11-15 12:05:00|33551.4|33544.4|33536.4|33529.4|33551.4|33544.4|33531.4|33524.4|80
1700050200000|2023-11-15 12:10:00|33541.4|33534.4|33558.9|33551.9|33561.4|33554.4|33541.4|33534.4|95
1700050500000|2023-11-15 12:15:00|33561.4|33554.4|33546.4|33539.4|33561.4|33554.4|33543.9|33536.9|100
1700050800000|2023-11-15 12:20:00|33548.9|33541.9|33528.9|33521.9|33551.4|33544.4|33516.4|33509.4|71
1700051100000|2023-11-15 12:25:00|33531.4|33524.4|33541.4|33534.4|33553.9|33546.9|33526.4|33519.4|7
1700051400000|2023-11-15 12:30:00|33543.9|33536.9|33543.9|33536.9|33556.4|33549.4|33541.4|33534.4|79
1700051700000|2023-11-15 12:35:00|33541.4|33534.4|33536.4|33529.4|33546.4|33539.4|33531.4|33524.4|23
1700052000000|2023-11-15 12:40:00|33538.9|33531.9|33538.9|33531.9|33543.9|33536.9|33533.9|33526.9|44
1700052300000|2023-11-15 12:45:00|33536.4|33529.4|33541.4|33534.4|33541.4|33534.4|33521.4|33514.4|222
1700052600000|2023-11-15 12:50:00|33546.4|33539.4|33548.9|33541.9|33553.9|33546.9|33536.4|33529.4|156
1700052900000|2023-11-15 12:55:00|33551.4|33544.4|33551.4|33544.4|33556.4|33549.4|33546.4|33539.4|71
1700053200000|2023-11-15 13:00:00|33546.4|33539.4|33556.4|33549.4|33556.4|33549.4|33546.4|33539.4|116
1700053500000|2023-11-15 13:05:00|33553.9|33546.9|33581.4|33574.4|33586.4|33579.4|33551.4|33544.4|144
1700053800000|2023-11-15 13:10:00|33571.4|33564.4|33571.4|33564.4|33576.4|33569.4|33561.4|33554.4|289
1700054100000|2023-11-15 13:15:00|33573.9|33566.9|33576.4|33569.4|33581.4|33574.4|33561.4|33554.4|56
1700054400000|2023-11-15 13:20:00|33573.9|33566.9|33578.9|33571.9|33581.4|33574.4|33571.4|33564.4|67
1700054700000|2023-11-15 13:25:00|33576.4|33569.4|33576.4|33569.4|33581.4|33574.4|33571.4|33564.4|149
1700055000000|2023-11-15 13:30:00|33568.9|33561.9|33531.4|33524.4|33601.4|33594.4|33496.4|33489.4|753
1700055300000|2023-11-15 13:35:00|33528.9|33521.9|33511.4|33504.4|33548.9|33541.9|33506.4|33499.4|173
1700055600000|2023-11-15 13:40:00|33513.9|33506.9|33461.4|33454.4|33536.4|33529.4|33456.4|33449.4|168
1700055900000|2023-11-15 13:45:00|33466.4|33459.4|33521.4|33514.4|33523.9|33516.9|33461.4|33454.4|117
1700056200000|2023-11-15 13:50:00|33518.9|33511.9|33551.4|33544.4|33551.4|33544.4|33516.4|33509.4|102
1700056500000|2023-11-15 13:55:00|33546.4|33539.4|33508.9|33501.9|33548.9|33541.9|33503.9|33496.9|108
1700056800000|2023-11-15 14:00:00|33511.4|33504.4|33491.4|33484.4|33521.4|33514.4|33486.4|33479.4|73
1700057100000|2023-11-15 14:05:00|33493.9|33486.9|33476.4|33469.4|33496.4|33489.4|33466.4|33459.4|166
1700057400000|2023-11-15 14:10:00|33473.9|33466.9|33438.9|33431.9|33476.4|33469.4|33436.4|33429.4|187
1700057700000|2023-11-15 14:15:00|33441.4|33434.4|33476.4|33469.4|33476.4|33469.4|33431.4|33424.4|67
1700058000000|2023-11-15 14:20:00|33473.9|33466.9|33451.4|33444.4|33478.9|33471.9|33451.4|33444.4|44
1700058300000|2023-11-15 14:25:00|33453.9|33446.9|33483.9|33476.9|33486.4|33479.4|33451.4|33444.4|266
1700058600000|2023-11-15 14:30:00|33486.4|33479.4|33531.4|33524.4|33536.4|33529.4|33486.4|33479.4|245
1700058900000|2023-11-15 14:35:00|33533.9|33526.9|33511.4|33504.4|33536.4|33529.4|33491.4|33484.4|239
1700059200000|2023-11-15 14:40:00|33513.9|33506.9|33486.4|33479.4|33521.4|33514.4|33461.4|33454.4|287
1700059500000|2023-11-15 14:45:00|33481.4|33474.4|33496.4|33489.4|33506.4|33499.4|33451.4|33444.4|361
1700059800000|2023-11-15 14:50:00|33498.9|33491.9|33461.4|33454.4|33506.4|33499.4|33431.4|33424.4|365
1700060100000|2023-11-15 14:55:00|33463.9|33456.9|33453.9|33446.9|33468.9|33461.9|33443.9|33436.9|120
1700060400000|2023-11-15 15:00:00|33456.4|33449.4|33486.4|33479.4|33491.4|33484.4|33431.4|33424.4|173
1700060700000|2023-11-15 15:05:00|33483.9|33476.9|33516.4|33509.4|33516.4|33509.4|33456.4|33449.4|204
1700061000000|2023-11-15 15:10:00|33513.9|33506.9|33536.4|33529.4|33536.4|33529.4|33511.4|33504.4|288
1700061300000|2023-11-15 15:15:00|33538.9|33531.9|33531.4|33524.4|33541.4|33534.4|33508.9|33501.9|172
1700061600000|2023-11-15 15:20:00|33536.4|33529.4|33546.4|33539.4|33551.4|33544.4|33516.4|33509.4|266
1700061900000|2023-11-15 15:25:00|33543.9|33536.9|33523.9|33516.9|33556.4|33549.4|33521.4|33514.4|141
1700062200000|2023-11-15 15:30:00|33526.4|33519.4|33536.4|33529.4|33541.4|33534.4|33516.4|33509.4|94
1700062500000|2023-11-15 15:35:00|33541.4|33534.4|33533.9|33526.9|33543.9|33536.9|33523.9|33516.9|113
1700062800000|2023-11-15 15:40:00|33536.4|33529.4|33536.4|33529.4|33556.4|33549.4|33526.4|33519.4|85
1700063100000|2023-11-15 15:45:00|33533.9|33526.9|33561.4|33554.4|33561.4|33554.4|33533.9|33526.9|73
1700063400000|2023-11-15 15:50:00|33558.9|33551.9|33571.4|33564.4|33578.9|33571.9|33556.4|33549.4|163
1700063700000|2023-11-15 15:55:00|33576.4|33569.4|33566.4|33559.4|33576.4|33569.4|33556.4|33549.4|156
1700064000000|2023-11-15 16:00:00|33568.9|33561.9|33576.4|33569.4|33591.4|33584.4|33566.4|33559.4|140
1700064300000|2023-11-15 16:05:00|33578.9|33571.9|33581.4|33574.4|33581.4|33574.4|33561.4|33554.4|194
1700064600000|2023-11-15 16:10:00|33583.9|33576.9|33551.4|33544.4|33596.4|33589.4|33551.4|33544.4|203
1700064900000|2023-11-15 16:15:00|33553.9|33546.9|33571.4|33564.4|33571.4|33564.4|33536.4|33529.4|123
1700065200000|2023-11-15 16:20:00|33568.9|33561.9|33576.4|33569.4|33581.4|33574.4|33566.4|33559.4|102
1700065500000|2023-11-15 16:25:00|33578.9|33571.9|33563.9|33556.9|33578.9|33571.9|33556.4|33549.4|279
1700065800000|2023-11-15 16:30:00|33561.4|33554.4|33556.4|33549.4|33566.4|33559.4|33551.4|33544.4|207
1700066100000|2023-11-15 16:35:00|33553.9|33546.9|33526.4|33519.4|33556.4|33549.4|33506.4|33499.4|405
1700066400000|2023-11-15 16:40:00|33523.9|33516.9|33501.4|33494.4|33523.9|33516.9|33491.4|33484.4|186
1700066700000|2023-11-15 16:45:00|33503.9|33496.9|33508.9|33501.9|33516.4|33509.4|33501.4|33494.4|125
1700067000000|2023-11-15 16:50:00|33506.4|33499.4|33481.4|33474.4|33511.4|33504.4|33481.4|33474.4|209
1700067300000|2023-11-15 16:55:00|33486.4|33479.4|33496.4|33489.4|33501.4|33494.4|33476.4|33469.4|137
1700067600000|2023-11-15 17:00:00|33501.4|33494.4|33501.4|33494.4|33518.9|33511.9|33491.4|33484.4|164
1700067900000|2023-11-15 17:05:00|33498.9|33491.9|33488.9|33481.9|33506.4|33499.4|33486.4|33479.4|82
1700068200000|2023-11-15 17:10:00|33486.4|33479.4|33476.4|33469.4|33491.4|33484.4|33451.4|33444.4|157
1700068500000|2023-11-15 17:15:00|33471.4|33464.4|33473.9|33466.9|33486.4|33479.4|33466.4|33459.4|53
1700068800000|2023-11-15 17:20:00|33471.4|33464.4|33476.4|33469.4|33486.4|33479.4|33463.9|33456.9|75
1700069100000|2023-11-15 17:25:00|33481.4|33474.4|33481.4|33474.4|33486.4|33479.4|33476.4|33469.4|93
1700069400000|2023-11-15 17:30:00|33478.9|33471.9|33471.4|33464.4|33483.9|33476.9|33461.4|33454.4|85
1700069700000|2023-11-15 17:35:00|33476.4|33469.4|33471.4|33464.4|33476.4|33469.4|33466.4|33459.4|103
1700070000000|2023-11-15 17:40:00|33466.4|33459.4|33456.4|33449.4|33471.4|33464.4|33406.4|33399.4|683
1700070300000|2023-11-15 17:45:00|33451.4|33444.4|33448.9|33441.9|33451.4|33444.4|33426.4|33419.4|92
1700070600000|2023-11-15 17:50:00|33446.4|33439.4|33441.4|33434.4|33446.4|33439.4|33428.9|33421.9|64
1700070900000|2023-11-15 17:55:00|33436.4|33429.4|33421.4|33414.4|33443.9|33436.9|33411.4|33404.4|98
1700071200000|2023-11-15 18:00:00|33416.4|33409.4|33386.4|33379.4|33426.4|33419.4|33381.4|33374.4|273
1700071500000|2023-11-15 18:05:00|33388.9|33381.9|33376.4|33369.4|33388.9|33381.9|33368.9|33361.9|173
1700071800000|2023-11-15 18:10:00|33378.9|33371.9|33361.4|33354.4|33386.4|33379.4|33356.4|33349.4|114
1700072100000|2023-11-15 18:15:00|33356.4|33349.4|33376.4|33369.4|33376.4|33369.4|33351.4|33344.4|113
1700072400000|2023-11-15 18:20:00|33371.4|33364.4|33411.4|33404.4|33411.4|33404.4|33368.9|33361.9|146
1700072700000|2023-11-15 18:25:00|33408.9|33401.9|33416.4|33409.4|33416.4|33409.4|33401.4|33394.4|85
1700073000000|2023-11-15 18:30:00|33413.9|33406.9|33421.4|33414.4|33421.4|33414.4|33401.4|33394.4|65
1700073300000|2023-11-15 18:35:00|33423.9|33416.9|33426.4|33419.4|33426.4|33419.4|33416.4|33409.4|97
1700073600000|2023-11-15 18:40:00|33423.9|33416.9|33411.4|33404.4|33431.4|33424.4|33406.4|33399.4|110
1700073900000|2023-11-15 18:45:00|33413.9|33406.9|33416.4|33409.4|33421.4|33414.4|33406.4|33399.4|95
1700074200000|2023-11-15 18:50:00|33413.9|33406.9|33406.4|33399.4|33416.4|33409.4|33406.4|33399.4|103
1700074500000|2023-11-15 18:55:00|33401.4|33394.4|33411.4|33404.4|33411.4|33404.4|33401.4|33394.4|48
1700074800000|2023-11-15 19:00:00|33413.9|33406.9|33408.9|33401.9|33416.4|33409.4|33406.4|33399.4|66
1700075100000|2023-11-15 19:05:00|33406.4|33399.4|33406.4|33399.4|33416.4|33409.4|33406.4|33399.4|39
1700075400000|2023-11-15 19:10:00|33408.9|33401.9|33401.4|33394.4|33411.4|33404.4|33401.4|33394.4|29
1700075700000|2023-11-15 19:15:00|33398.9|33391.9|33381.4|33374.4|33401.4|33394.4|33371.4|33364.4|97
1700076000000|2023-11-15 19:20:00|33376.4|33369.4|33378.9|33371.9|33381.4|33374.4|33356.4|33349.4|58
1700076300000|2023-11-15 19:25:00|33376.4|33369.4|33423.9|33416.9|33423.9|33416.9|33376.4|33369.4|80
1700076600000|2023-11-15 19:30:00|33426.4|33419.4|33446.4|33439.4|33446.4|33439.4|33416.4|33409.4|137
1700076900000|2023-11-15 19:35:00|33443.9|33436.9|33451.4|33444.4|33451.4|33444.4|33441.4|33434.4|108
1700077200000|2023-11-15 19:40:00|33448.9|33441.9|33431.4|33424.4|33453.9|33446.9|33428.9|33421.9|78
1700077500000|2023-11-15 19:45:00|33436.4|33429.4|33401.4|33394.4|33436.4|33429.4|33401.4|33394.4|101
1700077800000|2023-11-15 19:50:00|33406.4|33399.4|33396.4|33389.4|33406.4|33399.4|33391.4|33384.4|73
1700078100000|2023-11-15 19:55:00|33401.4|33394.4|33406.4|33399.4|33406.4|33399.4|33396.4|33389.4|23
1700078400000|2023-11-15 20:00:00|33401.4|33394.4|33391.4|33384.4|33411.4|33404.4|33391.4|33384.4|48
1700078700000|2023-11-15 20:05:00|33388.9|33381.9|33378.9|33371.9|33396.4|33389.4|33378.9|33371.9|32
1700079000000|2023-11-15 20:10:00|33381.4|33374.4|33393.9|33386.9|33396.4|33389.4|33378.9|33371.9|56
1700079300000|2023-11-15 20:15:00|33391.4|33384.4|33413.9|33406.9|33416.4|33409.4|33388.9|33381.9|57
1700079600000|2023-11-15 20:20:00|33411.4|33404.4|33406.4|33399.4|33421.4|33414.4|33403.9|33396.9|62
1700079900000|2023-11-15 20:25:00|33403.9|33396.9|33418.9|33411.9|33418.9|33411.9|33396.4|33389.4|63
1700080200000|2023-11-15 20:30:00|33421.4|33414.4|33426.4|33419.4|33431.4|33424.4|33418.9|33411.9|125
1700080500000|2023-11-15 20:35:00|33423.9|33416.9|33426.4|33419.4|33433.9|33426.9|33418.9|33411.9|59
1700080800000|2023-11-15 20:40:00|33428.9|33421.9|33416.4|33409.4|33431.4|33424.4|33416.4|33409.4|34
1700081100000|2023-11-15 20:45:00|33411.4|33404.4|33396.4|33389.4|33426.4|33419.4|33396.4|33389.4|109
1700081400000|2023-11-15 20:50:00|33393.9|33386.9|33381.4|33374.4|33401.4|33394.4|33373.9|33366.9|231
1700081700000|2023-11-15 20:55:00|33378.9|33371.9|33396.4|33389.4|33401.4|33394.4|33376.4|33369.4|536
1700082000000|2023-11-15 21:00:00|33393.9|33386.9|33386.4|33379.4|33398.9|33391.9|33381.4|33374.4|116
1700082300000|2023-11-15 21:05:00|33383.9|33376.9|33378.9|33371.9|33383.9|33376.9|33368.9|33361.9|38
1700082600000|2023-11-15 21:10:00|33381.4|33374.4|33371.4|33364.4|33381.4|33374.4|33371.4|33364.4|29
1700082900000|2023-11-15 21:15:00|33373.9|33366.9|33373.9|33366.9|33376.4|33369.4|33373.9|33366.9|1
1700083200000|2023-11-15 21:20:00|33371.4|33364.4|33368.9|33361.9|33371.4|33364.4|33363.9|33356.9|43
1700083500000|2023-11-15 21:25:00|33366.4|33359.4|33361.4|33354.4|33366.4|33359.4|33361.4|33354.4|15
1700083800000|2023-11-15 21:30:00|33363.9|33356.9|33361.4|33354.4|33363.9|33356.9|33361.4|33354.4|5
1700084100000|2023-11-15 21:35:00|33366.4|33359.4|33361.4|33354.4|33368.9|33361.9|33361.4|33354.4|38
1700084400000|2023-11-15 21:40:00|33358.9|33351.9|33361.4|33354.4|33361.4|33354.4|33358.9|33351.9|13
1700084700000|2023-11-15 21:45:00|33366.4|33359.4|33366.4|33359.4|33366.4|33359.4|33366.4|33359.4|14
1700085000000|2023-11-15 21:50:00|33361.4|33354.4|33363.9|33356.9|33366.4|33359.4|33361.4|33354.4|23
1700085300000|2023-11-15 21:55:00|33366.4|33359.4|33390.6|33360.6|33391|33374.4|33366.4|33359.4|33
1700085600000|2023-11-15 22:00:00|33391|33361|33392.1|33362.1|33392.8|33362.8|33390.4|33360.4|0
1700085900000|2023-11-15 22:05:00|33392.2|33362.2|33391.7|33361.7|33393.4|33363.4|33391.7|33361.7|0
1700086200000|2023-11-15 22:10:00|33391.6|33361.6|33391.8|33361.8|33391.8|33361.8|33389.4|33359.4|0
1700086500000|2023-11-15 22:15:00|33391.7|33361.7|33389.9|33359.9|33391.9|33361.9|33389.4|33359.4|0
1700086800000|2023-11-15 22:20:00|33390|33360|33392.2|33362.2|33392.2|33362.2|33390|33360|0
1700087100000|2023-11-15 22:25:00|33392.3|33362.3|33392.5|33362.5|33392.5|33362.5|33391.8|33361.8|0
1700087400000|2023-11-15 22:30:00|33392.1|33362.1|33392.4|33362.4|33392.6|33362.6|33390.9|33360.9|0
1700087700000|2023-11-15 22:35:00|33391.6|33361.6|33391.8|33361.8|33391.9|33361.9|33391.6|33361.6|0
1700088000000|2023-11-15 22:40:00|33391.7|33361.7|33391.8|33361.8|33391.8|33361.8|33391.7|33361.7|0
1700088600000|2023-11-15 22:50:00|33393.5|33363.5|33393.6|33363.6|33394.7|33364.7|33392.6|33362.6|0
1700088900000|2023-11-15 22:55:00|33393.2|33363.2|33394.1|33364.1|33394.1|33364.1|33393|33363|0
1700089200000|2023-11-15 23:00:00|33398.2|33368.2|33400.4|33385.4|33405.4|33390.4|33390.4|33365.5|82
1700089500000|2023-11-15 23:05:00|33395.4|33380.4|33397.9|33382.9|33397.9|33382.9|33392.9|33377.9|15
1700089800000|2023-11-15 23:10:00|33387.9|33372.9|33387.9|33372.9|33390.4|33375.4|33385.4|33370.4|11
1700090100000|2023-11-15 23:15:00|33385.4|33370.4|33390.4|33375.4|33390.4|33375.4|33385.4|33370.4|2
1700090400000|2023-11-15 23:20:00|33392.9|33377.9|33387.9|33372.9|33400.4|33385.4|33385.4|33370.4|14
1700090700000|2023-11-15 23:25:00|33390.4|33375.4|33387.9|33372.9|33390.4|33375.4|33387.9|33372.9|0
1700091000000|2023-11-15 23:30:00|33382.9|33367.9|33366.4|33359.4|33382.9|33367.9|33351.4|33344.4|17592
1700091300000|2023-11-15 23:35:00|33368.9|33361.9|33371.4|33364.4|33376.4|33369.4|33366.4|33359.4|102
1700091600000|2023-11-15 23:40:00|33373.9|33366.9|33396.4|33389.4|33406.4|33399.4|33371.4|33364.4|378
1700091900000|2023-11-15 23:45:00|33401.4|33394.4|33416.4|33409.4|33431.4|33424.4|33381.4|33374.4|444
1700092200000|2023-11-15 23:50:00|33421.4|33414.4|33421.4|33414.4|33431.4|33424.4|33411.4|33404.4|101
1700092500000|2023-11-15 23:55:00|33418.9|33411.9|33406.4|33399.4|33421.4|33414.4|33396.4|33389.4|157
1700092800000|2023-11-16 00:00:00|33408.9|33401.9|33471.4|33464.4|33476.4|33469.4|33396.4|33389.4|793
1700093100000|2023-11-16 00:05:00|33468.9|33461.9|33551.4|33544.4|33558.9|33551.9|33461.4|33454.4|710
1700093400000|2023-11-16 00:10:00|33553.9|33546.9|33546.4|33539.4|33553.9|33546.9|33506.4|33499.4|567
1700093700000|2023-11-16 00:15:00|33541.4|33534.4|33588.9|33581.9|33608.9|33601.9|33541.4|33534.4|842
1700094000000|2023-11-16 00:20:00|33586.4|33579.4|33601.4|33594.4|33623.9|33616.9|33583.9|33576.9|440
1700094300000|2023-11-16 00:25:00|33606.4|33599.4|33536.4|33529.4|33606.4|33599.4|33523.9|33516.9|507
1700094600000|2023-11-16 00:30:00|33538.9|33531.9|33558.9|33551.9|33581.4|33574.4|33526.4|33519.4|633
1700094900000|2023-11-16 00:35:00|33561.4|33554.4|33576.4|33569.4|33576.4|33569.4|33546.4|33539.4|301
1700095200000|2023-11-16 00:40:00|33571.4|33564.4|33528.9|33521.9|33573.9|33566.9|33521.4|33514.4|637
1700095500000|2023-11-16 00:45:00|33531.4|33524.4|33501.4|33494.4|33551.4|33544.4|33496.4|33489.4|479
1700095800000|2023-11-16 00:50:00|33496.4|33489.4|33491.4|33484.4|33501.4|33494.4|33466.4|33459.4|306
1700096100000|2023-11-16 00:55:00|33488.9|33481.9|33511.4|33504.4|33521.4|33514.4|33476.4|33469.4|201
1700096400000|2023-11-16 01:00:00|33501.4|33494.4|33501.4|33494.4|33523.9|33516.9|33476.4|33469.4|349
1700096700000|2023-11-16 01:05:00|33498.9|33491.9|33481.4|33474.4|33516.4|33509.4|33471.4|33464.4|245
1700097000000|2023-11-16 01:10:00|33478.9|33471.9|33471.4|33464.4|33486.4|33479.4|33456.4|33449.4|290
1700097300000|2023-11-16 01:15:00|33468.9|33461.9|33413.9|33406.9|33473.9|33466.9|33411.4|33404.4|491
1700097600000|2023-11-16 01:20:00|33416.4|33409.4|33441.4|33434.4|33448.9|33441.9|33401.4|33394.4|309
1700097900000|2023-11-16 01:25:00|33438.9|33431.9|33401.4|33394.4|33441.4|33434.4|33398.9|33391.9|231
1700098200000|2023-11-16 01:30:00|33396.4|33389.4|33406.4|33399.4|33433.9|33426.9|33393.9|33386.9|427
1700098500000|2023-11-16 01:35:00|33401.4|33394.4|33386.4|33379.4|33423.9|33416.9|33381.4|33374.4|250
1700098800000|2023-11-16 01:40:00|33388.9|33381.9|33386.4|33379.4|33401.4|33394.4|33371.4|33364.4|251
1700099100000|2023-11-16 01:45:00|33383.9|33376.9|33341.4|33334.4|33391.4|33384.4|33331.4|33324.4|499
1700099400000|2023-11-16 01:50:00|33338.9|33331.9|33361.4|33354.4|33361.4|33354.4|33306.4|33299.4|545
1700099700000|2023-11-16 01:55:00|33356.4|33349.4|33281.4|33274.4|33356.4|33349.4|33281.4|33274.4|582
1700100000000|2023-11-16 02:00:00|33286.4|33279.4|33281.4|33274.4|33291.4|33284.4|33256.4|33249.4|462
1700100300000|2023-11-16 02:05:00|33278.9|33271.9|33251.4|33244.4|33283.9|33276.9|33246.4|33239.4|372
1700100600000|2023-11-16 02:10:00|33253.9|33246.9|33251.4|33244.4|33266.4|33259.4|33241.4|33234.4|290
1700100900000|2023-11-16 02:15:00|33246.4|33239.4|33286.4|33279.4|33296.4|33289.4|33246.4|33239.4|587
1700101200000|2023-11-16 02:20:00|33288.9|33281.9|33291.4|33284.4|33328.9|33321.9|33276.4|33269.4|357
1700101500000|2023-11-16 02:25:00|33293.9|33286.9|33296.4|33289.4|33311.4|33304.4|33286.4|33279.4|208
1700101800000|2023-11-16 02:30:00|33293.9|33286.9|33286.4|33279.4|33296.4|33289.4|33281.4|33274.4|163
1700102100000|2023-11-16 02:35:00|33283.9|33276.9|33286.4|33279.4|33286.4|33279.4|33266.4|33259.4|180
1700102400000|2023-11-16 02:40:00|33281.4|33274.4|33301.4|33294.4|33301.4|33294.4|33276.4|33269.4|65
1700102700000|2023-11-16 02:45:00|33303.9|33296.9|33276.4|33269.4|33321.4|33314.4|33276.4|33269.4|196
1700103000000|2023-11-16 02:50:00|33273.9|33266.9|33251.4|33244.4|33276.4|33269.4|33251.4|33244.4|204
1700103300000|2023-11-16 02:55:00|33256.4|33249.4|33251.4|33244.4|33261.4|33254.4|33231.4|33224.4|242
1700103600000|2023-11-16 03:00:00|33253.9|33246.9|33266.4|33259.4|33273.9|33266.9|33246.4|33239.4|179
1700103900000|2023-11-16 03:05:00|33263.9|33256.9|33281.4|33274.4|33281.4|33274.4|33251.4|33244.4|90
1700104200000|2023-11-16 03:10:00|33278.9|33271.9|33301.4|33294.4|33306.4|33299.4|33276.4|33269.4|90
1700104500000|2023-11-16 03:15:00|33298.9|33291.9|33306.4|33299.4|33306.4|33299.4|33291.4|33284.4|73
1700104800000|2023-11-16 03:20:00|33303.9|33296.9|33316.4|33309.4|33318.9|33311.9|33301.4|33294.4|76
1700105100000|2023-11-16 03:25:00|33311.4|33304.4|33301.4|33294.4|33311.4|33304.4|33291.4|33284.4|167
1700105400000|2023-11-16 03:30:00|33296.4|33289.4|33311.4|33304.4|33313.9|33306.9|33266.4|33259.4|333
1700105700000|2023-11-16 03:35:00|33308.9|33301.9|33271.4|33264.4|33321.4|33314.4|33266.4|33259.4|219
1700106000000|2023-11-16 03:40:00|33268.9|33261.9|33266.4|33259.4|33276.4|33269.4|33258.9|33251.9|133
1700106300000|2023-11-16 03:45:00|33268.9|33261.9|33271.4|33264.4|33271.4|33264.4|33246.4|33239.4|137
1700106600000|2023-11-16 03:50:00|33273.9|33266.9|33266.4|33259.4|33276.4|33269.4|33246.4|33239.4|133
1700106900000|2023-11-16 03:55:00|33256.4|33249.4|33261.4|33254.4|33271.4|33264.4|33256.4|33249.4|98
1700107200000|2023-11-16 04:00:00|33256.4|33249.4|33291.4|33284.4|33296.4|33289.4|33251.4|33244.4|164
1700107500000|2023-11-16 04:05:00|33296.4|33289.4|33316.4|33309.4|33323.9|33316.9|33291.4|33284.4|354
1700107800000|2023-11-16 04:10:00|33313.9|33306.9|33336.4|33329.4|33341.4|33334.4|33311.4|33304.4|295
1700108100000|2023-11-16 04:15:00|33333.9|33326.9|33341.4|33334.4|33346.4|33339.4|33328.9|33321.9|165
1700108400000|2023-11-16 04:20:00|33343.9|33336.9|33321.4|33314.4|33346.4|33339.4|33321.4|33314.4|161
1700108700000|2023-11-16 04:25:00|33326.4|33319.4|33316.4|33309.4|33328.9|33321.9|33303.9|33296.9|190
1700109000000|2023-11-16 04:30:00|33318.9|33311.9|33336.4|33329.4|33346.4|33339.4|33318.9|33311.9|94
1700109300000|2023-11-16 04:35:00|33331.4|33324.4|33336.4|33329.4|33341.4|33334.4|33326.4|33319.4|122
1700109600000|2023-11-16 04:40:00|33338.9|33331.9|33336.4|33329.4|33341.4|33334.4|33326.4|33319.4|88
1700109900000|2023-11-16 04:45:00|33338.9|33331.9|33353.9|33346.9|33356.4|33349.4|33318.9|33311.9|193
1700110200000|2023-11-16 04:50:00|33356.4|33349.4|33391.4|33384.4|33396.4|33389.4|33351.4|33344.4|363
1700110500000|2023-11-16 04:55:00|33386.4|33379.4|33411.4|33404.4|33411.4|33404.4|33386.4|33379.4|180
1700110800000|2023-11-16 05:00:00|33408.9|33401.9|33421.4|33414.4|33421.4|33414.4|33396.4|33389.4|211
1700111100000|2023-11-16 05:05:00|33418.9|33411.9|33436.4|33429.4|33436.4|33429.4|33406.4|33399.4|417
1700111400000|2023-11-16 05:10:00|33438.9|33431.9|33436.4|33429.4|33456.4|33449.4|33431.4|33424.4|370
1700111700000|2023-11-16 05:15:00|33431.4|33424.4|33441.4|33434.4|33446.4|33439.4|33431.4|33424.4|179
1700112000000|2023-11-16 05:20:00|33436.4|33429.4|33456.4|33449.4|33456.4|33449.4|33436.4|33429.4|309
1700112300000|2023-11-16 05:25:00|33453.9|33446.9|33446.4|33439.4|33463.9|33456.9|33431.4|33424.4|313
1700112600000|2023-11-16 05:30:00|33448.9|33441.9|33456.4|33449.4|33466.4|33459.4|33446.4|33439.4|510
1700112900000|2023-11-16 05:35:00|33458.9|33451.9|33461.4|33454.4|33478.9|33471.9|33453.9|33446.9|314
1700113200000|2023-11-16 05:40:00|33458.9|33451.9|33426.4|33419.4|33461.4|33454.4|33421.4|33414.4|230
1700113500000|2023-11-16 05:45:00|33423.9|33416.9|33436.4|33429.4|33451.4|33444.4|33416.4|33409.4|338
1700113800000|2023-11-16 05:50:00|33438.9|33431.9|33406.4|33399.4|33446.4|33439.4|33401.4|33394.4|530
1700114100000|2023-11-16 05:55:00|33408.9|33401.9|33411.4|33404.4|33421.4|33414.4|33401.4|33394.4|954
1700114400000|2023-11-16 06:00:00|33406.4|33399.4|33451.4|33444.4|33456.4|33449.4|33406.4|33399.4|1310
1700114700000|2023-11-16 06:05:00|33446.4|33439.4|33411.4|33404.4|33461.4|33454.4|33406.4|33399.4|462
1700115000000|2023-11-16 06:10:00|33413.9|33406.9|33446.4|33439.4|33446.4|33439.4|33391.4|33384.4|395
1700115300000|2023-11-16 06:15:00|33448.9|33441.9|33436.4|33429.4|33461.4|33454.4|33436.4|33429.4|297
1700115600000|2023-11-16 06:20:00|33431.4|33424.4|33426.4|33419.4|33436.4|33429.4|33426.4|33419.4|404
1700115900000|2023-11-16 06:25:00|33431.4|33424.4|33428.9|33421.9|33431.4|33424.4|33426.4|33419.4|12
1700116200000|2023-11-16 06:30:00|33426.4|33419.4|33426.4|33419.4|33428.9|33421.9|33421.4|33414.4|16
1700116500000|2023-11-16 06:35:00|33423.9|33416.9|33431.4|33424.4|33431.4|33424.4|33421.4|33414.4|17
1700116800000|2023-11-16 06:40:00|33428.9|33421.9|33441.4|33434.4|33441.4|33434.4|33428.9|33421.9|9
1700117100000|2023-11-16 06:45:00|33436.4|33429.4|33436.4|33429.4|33441.4|33434.4|33431.4|33424.4|5
1700117400000|2023-11-16 06:50:00|33438.9|33431.9|33441.4|33434.4|33441.4|33434.4|33438.9|33431.9|4
1700117700000|2023-11-16 06:55:00|33446.4|33439.4|33443.9|33436.9|33446.4|33439.4|33436.4|33429.4|37
1700118000000|2023-11-16 07:00:00|33446.4|33439.4|33441.4|33434.4|33446.4|33439.4|33431.4|33424.4|46
1700118300000|2023-11-16 07:05:00|33436.4|33429.4|33418.9|33411.9|33438.9|33431.9|33416.4|33409.4|80
1700118600000|2023-11-16 07:10:00|33416.4|33409.4|33428.9|33421.9|33438.9|33431.9|33416.4|33409.4|27
1700118900000|2023-11-16 07:15:00|33426.4|33419.4|33428.9|33421.9|33438.9|33431.9|33426.4|33419.4|37
1700119200000|2023-11-16 07:20:00|33426.4|33419.4|33433.9|33426.9|33433.9|33426.9|33423.9|33416.9|22
1700119500000|2023-11-16 07:25:00|33436.4|33429.4|33446.4|33439.4|33448.9|33441.9|33431.4|33424.4|62
1700119800000|2023-11-16 07:30:00|33443.9|33436.9|33431.4|33424.4|33446.4|33439.4|33421.4|33414.4|190
1700120100000|2023-11-16 07:35:00|33426.4|33419.4|33411.4|33404.4|33431.4|33424.4|33411.4|33404.4|81
1700120400000|2023-11-16 07:40:00|33413.9|33406.9|33426.4|33419.4|33431.4|33424.4|33406.4|33399.4|81
1700120700000|2023-11-16 07:45:00|33428.9|33421.9|33416.4|33409.4|33433.9|33426.9|33416.4|33409.4|66
1700121000000|2023-11-16 07:50:00|33411.4|33404.4|33416.4|33409.4|33426.4|33419.4|33406.4|33399.4|293
1700121300000|2023-11-16 07:55:00|33411.4|33404.4|33406.4|33399.4|33413.9|33406.9|33401.4|33394.4|71
1700121600000|2023-11-16 08:00:00|33403.9|33396.9|33426.4|33419.4|33433.9|33426.9|33403.9|33396.9|222
1700121900000|2023-11-16 08:05:00|33423.9|33416.9|33396.4|33389.4|33436.4|33429.4|33396.4|33389.4|233
1700122200000|2023-11-16 08:10:00|33398.9|33391.9|33421.4|33414.4|33423.9|33416.9|33388.9|33381.9|391
1700122500000|2023-11-16 08:15:00|33418.9|33411.9|33426.4|33419.4|33436.4|33429.4|33411.4|33404.4|347
1700122800000|2023-11-16 08:20:00|33421.4|33414.4|33436.4|33429.4|33438.9|33431.9|33418.9|33411.9|138
1700123100000|2023-11-16 08:25:00|33431.4|33424.4|33431.4|33424.4|33451.4|33444.4|33426.4|33419.4|79
1700123400000|2023-11-16 08:30:00|33433.9|33426.9|33466.4|33459.4|33473.9|33466.9|33426.4|33419.4|125
1700123700000|2023-11-16 08:35:00|33468.9|33461.9|33481.4|33474.4|33483.9|33476.9|33458.9|33451.9|157
1700124000000|2023-11-16 08:40:00|33483.9|33476.9|33461.4|33454.4|33486.4|33479.4|33451.4|33444.4|69
1700124300000|2023-11-16 08:45:00|33463.9|33456.9|33466.4|33459.4|33488.9|33481.9|33461.4|33454.4|30
1700124600000|2023-11-16 08:50:00|33468.9|33461.9|33453.9|33446.9|33481.4|33474.4|33453.9|33446.9|157
1700124900000|2023-11-16 08:55:00|33456.4|33449.4|33456.4|33449.4|33461.4|33454.4|33431.4|33424.4|75
1700125200000|2023-11-16 09:00:00|33453.9|33446.9|33418.9|33411.9|33463.9|33456.9|33416.4|33409.4|35
1700125500000|2023-11-16 09:05:00|33416.4|33409.4|33431.4|33424.4|33436.4|33429.4|33408.9|33401.9|23
1700125800000|2023-11-16 09:10:00|33433.9|33426.9|33456.4|33449.4|33458.9|33451.9|33431.4|33424.4|55
1700126100000|2023-11-16 09:15:00|33458.9|33451.9|33466.4|33459.4|33473.9|33466.9|33451.4|33444.4|53
1700126400000|2023-11-16 09:20:00|33463.9|33456.9|33456.4|33449.4|33476.4|33469.4|33453.9|33446.9|77
1700126700000|2023-11-16 09:25:00|33453.9|33446.9|33446.4|33439.4|33461.4|33454.4|33443.9|33436.9|20
1700127000000|2023-11-16 09:30:00|33443.9|33436.9|33426.4|33419.4|33446.4|33439.4|33418.9|33411.9|56
1700127300000|2023-11-16 09:35:00|33423.9|33416.9|33421.4|33414.4|33446.4|33439.4|33416.4|33409.4|131
1700127600000|2023-11-16 09:40:00|33423.9|33416.9|33416.4|33409.4|33431.4|33424.4|33413.9|33406.9|35
1700127900000|2023-11-16 09:45:00|33418.9|33411.9|33431.4|33424.4|33436.4|33429.4|33418.9|33411.9|34
1700128200000|2023-11-16 09:50:00|33433.9|33426.9|33426.4|33419.4|33436.4|33429.4|33421.4|33414.4|10
1700128500000|2023-11-16 09:55:00|33423.9|33416.9|33423.9|33416.9|33436.4|33429.4|33416.4|33409.4|12
1700128800000|2023-11-16 10:00:00|33426.4|33419.4|33441.4|33434.4|33446.4|33439.4|33421.4|33414.4|6
1700129100000|2023-11-16 10:05:00|33438.9|33431.9|33431.4|33424.4|33441.4|33434.4|33426.4|33419.4|21
1700129400000|2023-11-16 10:10:00|33433.9|33426.9|33456.4|33449.4|33456.4|33449.4|33431.4|33424.4|22
1700129700000|2023-11-16 10:15:00|33453.9|33446.9|33456.4|33449.4|33461.4|33454.4|33446.4|33439.4|22
1700130000000|2023-11-16 10:20:00|33453.9|33446.9|33466.4|33459.4|33471.4|33464.4|33453.9|33446.9|76
1700130300000|2023-11-16 10:25:00|33468.9|33461.9|33466.4|33459.4|33471.4|33464.4|33466.4|33459.4|38
1700130600000|2023-11-16 10:30:00|33471.4|33464.4|33476.4|33469.4|33481.4|33474.4|33466.4|33459.4|35
1700130900000|2023-11-16 10:35:00|33471.4|33464.4|33458.9|33451.9|33471.4|33464.4|33458.9|33451.9|40
1700131200000|2023-11-16 10:40:00|33461.4|33454.4|33446.4|33439.4|33461.4|33454.4|33446.4|33439.4|7
1700131500000|2023-11-16 10:45:00|33451.4|33444.4|33463.9|33456.9|33471.4|33464.4|33451.4|33444.4|36
1700131800000|2023-11-16 10:50:00|33461.4|33454.4|33463.9|33456.9|33473.9|33466.9|33458.9|33451.9|32
1700132100000|2023-11-16 10:55:00|33461.4|33454.4|33458.9|33451.9|33466.4|33459.4|33448.9|33441.9|45
1700132400000|2023-11-16 11:00:00|33456.4|33449.4|33456.4|33449.4|33466.4|33459.4|33451.4|33444.4|18
1700132700000|2023-11-16 11:05:00|33453.9|33446.9|33458.9|33451.9|33461.4|33454.4|33446.4|33439.4|3
1700133000000|2023-11-16 11:10:00|33456.4|33449.4|33466.4|33459.4|33466.4|33459.4|33451.4|33444.4|8
1700133300000|2023-11-16 11:15:00|33468.9|33461.9|33468.9|33461.9|33471.4|33464.4|33461.4|33454.4|21
1700133600000|2023-11-16 11:20:00|33466.4|33459.4|33481.4|33474.4|33481.4|33474.4|33466.4|33459.4|19
1700133900000|2023-11-16 11:25:00|33478.9|33471.9|33481.4|33474.4|33481.4|33474.4|33471.4|33464.4|11
1700134200000|2023-11-16 11:30:00|33478.9|33471.9|33461.4|33454.4|33481.4|33474.4|33458.9|33451.9|36
1700134500000|2023-11-16 11:35:00|33456.4|33449.4|33461.4|33454.4|33466.4|33459.4|33453.9|33446.9|34
1700134800000|2023-11-16 11:40:00|33466.4|33459.4|33451.4|33444.4|33466.4|33459.4|33446.4|33439.4|33
1700135100000|2023-11-16 11:45:00|33453.9|33446.9|33456.4|33449.4|33463.9|33456.9|33451.4|33444.4|4
1700135400000|2023-11-16 11:50:00|33458.9|33451.9|33466.4|33459.4|33466.4|33459.4|33456.4|33449.4|17
1700135700000|2023-11-16 11:55:00|33463.9|33456.9|33471.4|33464.4|33473.9|33466.9|33461.4|33454.4|14
1700136000000|2023-11-16 12:00:00|33466.4|33459.4|33443.9|33436.9|33471.4|33464.4|33441.4|33434.4|48
1700136300000|2023-11-16 12:05:00|33446.4|33439.4|33406.4|33399.4|33446.4|33439.4|33406.4|33399.4|70
1700136600000|2023-11-16 12:10:00|33401.4|33394.4|33396.4|33389.4|33408.9|33401.9|33391.4|33384.4|186
1700136900000|2023-11-16 12:15:00|33393.9|33386.9|33391.4|33384.4|33401.4|33394.4|33386.4|33379.4|79
1700137200000|2023-11-16 12:20:00|33388.9|33381.9|33386.4|33379.4|33401.4|33394.4|33376.4|33369.4|168
1700137500000|2023-11-16 12:25:00|33388.9|33381.9|33396.4|33389.4|33401.4|33394.4|33383.9|33376.9|85
1700137800000|2023-11-16 12:30:00|33398.9|33391.9|33401.4|33394.4|33411.4|33404.4|33391.4|33384.4|43
1700138100000|2023-11-16 12:35:00|33403.9|33396.9|33396.4|33389.4|33411.4|33404.4|33396.4|33389.4|23
1700138400000|2023-11-16 12:40:00|33401.4|33394.4|33401.4|33394.4|33408.9|33401.9|33391.4|33384.4|56
1700138700000|2023-11-16 12:45:00|33406.4|33399.4|33421.4|33414.4|33421.4|33414.4|33406.4|33399.4|196
1700139000000|2023-11-16 12:50:00|33416.4|33409.4|33401.4|33394.4|33426.4|33419.4|33401.4|33394.4|87
1700139300000|2023-11-16 12:55:00|33398.9|33391.9|33398.9|33391.9|33406.4|33399.4|33391.4|33384.4|80
1700139600000|2023-11-16 13:00:00|33401.4|33394.4|33413.9|33406.9|33416.4|33409.4|33401.4|33394.4|73
1700139900000|2023-11-16 13:05:00|33411.4|33404.4|33413.9|33406.9|33421.4|33414.4|33411.4|33404.4|28
1700140200000|2023-11-16 13:10:00|33416.4|33409.4|33396.4|33389.4|33421.4|33414.4|33393.9|33386.9|21
1700140500000|2023-11-16 13:15:00|33393.9|33386.9|33386.4|33379.4|33396.4|33389.4|33371.4|33364.4|291
1700140800000|2023-11-16 13:20:00|33383.9|33376.9|33401.4|33394.4|33403.9|33396.9|33383.9|33376.9|289
1700141100000|2023-11-16 13:25:00|33396.4|33389.4|33403.9|33396.9|33406.4|33399.4|33391.4|33384.4|33
1700141400000|2023-11-16 13:30:00|33418.9|33411.9|33428.9|33421.9|33438.9|33431.9|33413.9|33406.9|260
1700141700000|2023-11-16 13:35:00|33431.4|33424.4|33436.4|33429.4|33443.9|33436.9|33413.9|33406.9|63
1700142000000|2023-11-16 13:40:00|33431.4|33424.4|33451.4|33444.4|33451.4|33444.4|33416.4|33409.4|86
1700142300000|2023-11-16 13:45:00|33456.4|33449.4|33443.9|33436.9|33466.4|33459.4|33441.4|33434.4|101
1700142600000|2023-11-16 13:50:00|33441.4|33434.4|33441.4|33434.4|33446.4|33439.4|33421.4|33414.4|202
1700142900000|2023-11-16 13:55:00|33443.9|33436.9|33456.4|33449.4|33456.4|33449.4|33441.4|33434.4|50
1700143200000|2023-11-16 14:00:00|33451.4|33444.4|33418.9|33411.9|33451.4|33444.4|33418.9|33411.9|76
1700143500000|2023-11-16 14:05:00|33421.4|33414.4|33401.4|33394.4|33423.9|33416.9|33396.4|33389.4|65
1700143800000|2023-11-16 14:10:00|33403.9|33396.9|33401.4|33394.4|33406.4|33399.4|33396.4|33389.4|39
1700144100000|2023-11-16 14:15:00|33403.9|33396.9|33386.4|33379.4|33416.4|33409.4|33381.4|33374.4|104
1700144400000|2023-11-16 14:20:00|33388.9|33381.9|33376.4|33369.4|33388.9|33381.9|33371.4|33364.4|63
1700144700000|2023-11-16 14:25:00|33371.4|33364.4|33361.4|33354.4|33376.4|33369.4|33348.9|33341.9|71
1700145000000|2023-11-16 14:30:00|33358.9|33351.9|33373.9|33366.9|33381.4|33374.4|33341.4|33334.4|349
1700145300000|2023-11-16 14:35:00|33371.4|33364.4|33376.4|33369.4|33381.4|33374.4|33351.4|33344.4|126
1700145600000|2023-11-16 14:40:00|33371.4|33364.4|33386.4|33379.4|33398.9|33391.9|33361.4|33354.4|148
1700145900000|2023-11-16 14:45:00|33391.4|33384.4|33401.4|33394.4|33426.4|33419.4|33391.4|33384.4|223
1700146200000|2023-11-16 14:50:00|33403.9|33396.9|33406.4|33399.4|33411.4|33404.4|33366.4|33359.4|436
1700146500000|2023-11-16 14:55:00|33408.9|33401.9|33408.9|33401.9|33426.4|33419.4|33396.4|33389.4|169
1700146800000|2023-11-16 15:00:00|33411.4|33404.4|33346.4|33339.4|33416.4|33409.4|33341.4|33334.4|379
1700147100000|2023-11-16 15:05:00|33351.4|33344.4|33361.4|33354.4|33398.9|33391.9|33346.4|33339.4|129
1700147400000|2023-11-16 15:10:00|33358.9|33351.9|33326.4|33319.4|33366.4|33359.4|33321.4|33314.4|147
1700147700000|2023-11-16 15:15:00|33323.9|33316.9|33296.4|33289.4|33331.4|33324.4|33296.4|33289.4|230
1700148000000|2023-11-16 15:20:00|33298.9|33291.9|33346.4|33339.4|33346.4|33339.4|33296.4|33289.4|51
1700148300000|2023-11-16 15:25:00|33348.9|33341.9|33338.9|33331.9|33356.4|33349.4|33321.4|33314.4|130
1700148600000|2023-11-16 15:30:00|33336.4|33329.4|33311.4|33304.4|33366.4|33359.4|33306.4|33299.4|190
1700148900000|2023-11-16 15:35:00|33308.9|33301.9|33298.9|33291.9|33318.9|33311.9|33288.9|33281.9|362
1700149200000|2023-11-16 15:40:00|33296.4|33289.4|33273.9|33266.9|33306.4|33299.4|33266.4|33259.4|561
1700149500000|2023-11-16 15:45:00|33276.4|33269.4|33281.4|33274.4|33301.4|33294.4|33271.4|33264.4|431
1700149800000|2023-11-16 15:50:00|33278.9|33271.9|33248.9|33241.9|33286.4|33279.4|33246.4|33239.4|542
1700150100000|2023-11-16 15:55:00|33251.4|33244.4|33248.9|33241.9|33256.4|33249.4|33236.4|33229.4|572
1700150400000|2023-11-16 16:00:00|33251.4|33244.4|33256.4|33249.4|33268.9|33261.9|33236.4|33229.4|127
1700150700000|2023-11-16 16:05:00|33251.4|33244.4|33251.4|33244.4|33276.4|33269.4|33241.4|33234.4|299
1700151000000|2023-11-16 16:10:00|33253.9|33246.9|33271.4|33264.4|33271.4|33264.4|33216.4|33209.4|190
1700151300000|2023-11-16 16:15:00|33266.4|33259.4|33236.4|33229.4|33276.4|33269.4|33221.4|33214.4|136
1700151600000|2023-11-16 16:20:00|33241.4|33234.4|33221.4|33214.4|33241.4|33234.4|33221.4|33214.4|58
1700151900000|2023-11-16 16:25:00|33226.4|33219.4|33226.4|33219.4|33236.4|33229.4|33221.4|33214.4|131
1700152200000|2023-11-16 16:30:00|33231.4|33224.4|33243.9|33236.9|33246.4|33239.4|33213.9|33206.9|364
1700152500000|2023-11-16 16:35:00|33241.4|33234.4|33241.4|33234.4|33256.4|33249.4|33231.4|33224.4|274
1700152800000|2023-11-16 16:40:00|33243.9|33236.9|33221.4|33214.4|33251.4|33244.4|33211.4|33204.4|83
1700153100000|2023-11-16 16:45:00|33223.9|33216.9|33253.9|33246.9|33256.4|33249.4|33221.4|33214.4|89
1700153400000|2023-11-16 16:50:00|33251.4|33244.4|33251.4|33244.4|33271.4|33264.4|33246.4|33239.4|48
1700153700000|2023-11-16 16:55:00|33248.9|33241.9|33266.4|33259.4|33266.4|33259.4|33246.4|33239.4|22
1700154000000|2023-11-16 17:00:00|33263.9|33256.9|33291.4|33284.4|33296.4|33289.4|33261.4|33254.4|119
1700154300000|2023-11-16 17:05:00|33293.9|33286.9|33311.4|33304.4|33316.4|33309.4|33286.4|33279.4|124
1700154600000|2023-11-16 17:10:00|33313.9|33306.9|33298.9|33291.9|33318.9|33311.9|33296.4|33289.4|50
1700154900000|2023-11-16 17:15:00|33296.4|33289.4|33306.4|33299.4|33321.4|33314.4|33291.4|33284.4|40
1700155200000|2023-11-16 17:20:00|33308.9|33301.9|33316.4|33309.4|33326.4|33319.4|33301.4|33294.4|271
1700155500000|2023-11-16 17:25:00|33311.4|33304.4|33331.4|33324.4|33336.4|33329.4|33311.4|33304.4|98
1700155800000|2023-11-16 17:30:00|33333.9|33326.9|33328.9|33321.9|33338.9|33331.9|33321.4|33314.4|25
1700156100000|2023-11-16 17:35:00|33326.4|33319.4|33356.4|33349.4|33361.4|33354.4|33321.4|33314.4|287
1700156400000|2023-11-16 17:40:00|33358.9|33351.9|33371.4|33364.4|33386.4|33379.4|33356.4|33349.4|56
1700156700000|2023-11-16 17:45:00|33366.4|33359.4|33366.4|33359.4|33376.4|33369.4|33356.4|33349.4|28
1700157000000|2023-11-16 17:50:00|33368.9|33361.9|33346.4|33339.4|33368.9|33361.9|33331.4|33324.4|67
1700157300000|2023-11-16 17:55:00|33343.9|33336.9|33361.4|33354.4|33363.9|33356.9|33343.9|33336.9|37
1700157600000|2023-11-16 18:00:00|33358.9|33351.9|33346.4|33339.4|33366.4|33359.4|33346.4|33339.4|86
1700157900000|2023-11-16 18:05:00|33341.4|33334.4|33331.4|33324.4|33356.4|33349.4|33331.4|33324.4|58
1700158200000|2023-11-16 18:10:00|33333.9|33326.9|33346.4|33339.4|33346.4|33339.4|33326.4|33319.4|35
1700158500000|2023-11-16 18:15:00|33343.9|33336.9|33336.4|33329.4|33358.9|33351.9|33331.4|33324.4|77
1700158800000|2023-11-16 18:20:00|33333.9|33326.9|33331.4|33324.4|33333.9|33326.9|33308.9|33301.9|81
1700159100000|2023-11-16 18:25:00|33336.4|33329.4|33341.4|33334.4|33373.9|33366.9|33336.4|33329.4|107
1700159400000|2023-11-16 18:30:00|33343.9|33336.9|33326.4|33319.4|33351.4|33344.4|33321.4|33314.4|27
1700159700000|2023-11-16 18:35:00|33328.9|33321.9|33351.4|33344.4|33366.4|33359.4|33326.4|33319.4|55
1700160000000|2023-11-16 18:40:00|33348.9|33341.9|33336.4|33329.4|33351.4|33344.4|33328.9|33321.9|16
1700160300000|2023-11-16 18:45:00|33333.9|33326.9|33316.4|33309.4|33333.9|33326.9|33306.4|33299.4|189
1700160600000|2023-11-16 18:50:00|33313.9|33306.9|33331.4|33324.4|33336.4|33329.4|33313.9|33306.9|47
1700160900000|2023-11-16 18:55:00|33326.4|33319.4|33321.4|33314.4|33326.4|33319.4|33313.9|33306.9|54
1700161200000|2023-11-16 19:00:00|33323.9|33316.9|33336.4|33329.4|33336.4|33329.4|33313.9|33306.9|56
1700161500000|2023-11-16 19:05:00|33333.9|33326.9|33351.4|33344.4|33351.4|33344.4|33331.4|33324.4|36
1700161800000|2023-11-16 19:10:00|33346.4|33339.4|33356.4|33349.4|33361.4|33354.4|33346.4|33339.4|22
1700162100000|2023-11-16 19:15:00|33353.9|33346.9|33371.4|33364.4|33371.4|33364.4|33351.4|33344.4|75
1700162400000|2023-11-16 19:20:00|33368.9|33361.9|33371.4|33364.4|33373.9|33366.9|33361.4|33354.4|97
1700162700000|2023-11-16 19:25:00|33368.9|33361.9|33361.4|33354.4|33371.4|33364.4|33356.4|33349.4|33
1700163000000|2023-11-16 19:30:00|33363.9|33356.9|33371.4|33364.4|33378.9|33371.9|33361.4|33354.4|59
1700163300000|2023-11-16 19:35:00|33368.9|33361.9|33371.4|33364.4|33381.4|33374.4|33366.4|33359.4|80
1700163600000|2023-11-16 19:40:00|33373.9|33366.9|33381.4|33374.4|33383.9|33376.9|33368.9|33361.9|45
1700163900000|2023-11-16 19:45:00|33383.9|33376.9|33391.4|33384.4|33396.4|33389.4|33381.4|33374.4|26
1700164200000|2023-11-16 19:50:00|33393.9|33386.9|33366.4|33359.4|33396.4|33389.4|33366.4|33359.4|32
1700164500000|2023-11-16 19:55:00|33368.9|33361.9|33381.4|33374.4|33396.4|33389.4|33366.4|33359.4|75
1700164800000|2023-11-16 20:00:00|33383.9|33376.9|33371.4|33364.4|33386.4|33379.4|33371.4|33364.4|20
1700165100000|2023-11-16 20:05:00|33366.4|33359.4|33366.4|33359.4|33376.4|33369.4|33361.4|33354.4|49
1700165400000|2023-11-16 20:10:00|33368.9|33361.9|33366.4|33359.4|33373.9|33366.9|33363.9|33356.9|54
1700165700000|2023-11-16 20:15:00|33368.9|33361.9|33376.4|33369.4|33381.4|33374.4|33366.4|33359.4|19
1700166000000|2023-11-16 20:20:00|33378.9|33371.9|33376.4|33369.4|33381.4|33374.4|33368.9|33361.9|36
1700166300000|2023-11-16 20:25:00|33373.9|33366.9|33376.4|33369.4|33376.4|33369.4|33371.4|33364.4|15
1700166600000|2023-11-16 20:30:00|33371.4|33364.4|33376.4|33369.4|33376.4|33369.4|33366.4|33359.4|56
1700166900000|2023-11-16 20:35:00|33381.4|33374.4|33386.4|33379.4|33391.4|33384.4|33371.4|33364.4|80
1700167200000|2023-11-16 20:40:00|33388.9|33381.9|33393.9|33386.9|33393.9|33386.9|33381.4|33374.4|77
1700167500000|2023-11-16 20:45:00|33391.4|33384.4|33396.4|33389.4|33401.4|33394.4|33391.4|33384.4|108
1700167800000|2023-11-16 20:50:00|33401.4|33394.4|33396.4|33389.4|33401.4|33394.4|33388.9|33381.9|107
1700168100000|2023-11-16 20:55:00|33393.9|33386.9|33403.9|33396.9|33411.4|33404.4|33383.9|33376.9|524
1700168400000|2023-11-16 21:00:00|33401.4|33394.4|33396.4|33389.4|33411.4|33404.4|33391.4|33384.4|115
1700168700000|2023-11-16 21:05:00|33393.9|33386.9|33391.4|33384.4|33396.4|33389.4|33386.4|33379.4|76
1700169000000|2023-11-16 21:10:00|33393.9|33386.9|33391.4|33384.4|33393.9|33386.9|33391.4|33384.4|7
1700169300000|2023-11-16 21:15:00|33393.9|33386.9|33398.9|33391.9|33398.9|33391.9|33391.4|33384.4|12
1700169600000|2023-11-16 21:20:00|33403.9|33396.9|33411.4|33404.4|33411.4|33404.4|33403.9|33396.9|17
1700169900000|2023-11-16 21:25:00|33413.9|33406.9|33406.4|33399.4|33416.4|33409.4|33403.9|33396.9|51
1700170200000|2023-11-16 21:30:00|33408.9|33401.9|33408.9|33401.9|33408.9|33401.9|33408.9|33401.9|12
1700170500000|2023-11-16 21:35:00|33413.9|33406.9|33411.4|33404.4|33413.9|33406.9|33411.4|33404.4|20
1700170800000|2023-11-16 21:40:00|33416.4|33409.4|33416.4|33409.4|33421.4|33414.4|33413.9|33406.9|7
1700171100000|2023-11-16 21:45:00|33418.9|33411.9|33421.4|33414.4|33423.9|33416.9|33416.4|33409.4|9
1700171400000|2023-11-16 21:50:00|33423.9|33416.9|33423.9|33416.9|33428.9|33421.9|33423.9|33416.9|11
1700171700000|2023-11-16 21:55:00|33426.4|33419.4|33439.6|33409.6|33441|33429.4|33426.4|33409.6|44
1700172000000|2023-11-16 22:00:00|33439.7|33409.7|33437|33407|33439.7|33409.7|33436.4|33406.4|0
1700172300000|2023-11-16 22:05:00|33437.2|33407.2|33437.8|33407.8|33438.9|33408.9|33437.2|33407.2|0
1700172600000|2023-11-16 22:10:00|33438.3|33408.3|33435|33405|33438.3|33408.3|33435|33405|0
1700172900000|2023-11-16 22:15:00|33434.8|33404.8|33433.3|33403.3|33435.4|33405.4|33433.3|33403.3|0
1700173200000|2023-11-16 22:20:00|33433.2|33403.2|33434.6|33404.6|33434.7|33404.7|33433.2|33403.2|0
1700173500000|2023-11-16 22:25:00|33434.7|33404.7|33435.7|33405.7|33435.7|33405.7|33434.4|33404.4|0
1700173800000|2023-11-16 22:30:00|33435.5|33405.5|33435.2|33405.2|33435.5|33405.5|33435.2|33405.2|0
1700174100000|2023-11-16 22:35:00|33435.4|33405.4|33435.5|33405.5|33435.7|33405.7|33435.2|33405.2|0
1700174400000|2023-11-16 22:40:00|33435.6|33405.6|33435.9|33405.9|33435.9|33405.9|33435.2|33405.2|0
1700174700000|2023-11-16 22:45:00|33436.3|33406.3|33435|33405|33436.3|33406.3|33433.2|33403.2|0
1700175000000|2023-11-16 22:50:00|33435.1|33405.1|33435.1|33405.1|33435.1|33405.1|33434.8|33404.8|0
1700175300000|2023-11-16 22:55:00|33435|33405|33439.6|33409.6|33440.3|33410.3|33434.6|33404.6|0
1700175600000|2023-11-16 23:00:00|33438.6|33408.6|33412.9|33397.9|33439.9|33409.9|33395.4|33380.4|39
1700175900000|2023-11-16 23:05:00|33415.4|33400.4|33415.4|33400.4|33417.9|33402.9|33410.4|33395.4|21
1700176200000|2023-11-16 23:10:00|33407.9|33392.9|33400.4|33385.4|33410.4|33395.4|33397.9|33382.9|21
1700176500000|2023-11-16 23:15:00|33390.4|33375.4|33397.9|33382.9|33397.9|33382.9|33390.4|33375.4|17
1700176800000|2023-11-16 23:20:00|33395.4|33380.4|33397.9|33382.9|33402.9|33387.9|33392.9|33377.9|10
1700177100000|2023-11-16 23:25:00|33395.4|33380.4|33400.4|33385.4|33402.9|33387.9|33395.4|33380.4|1
1700177400000|2023-11-16 23:30:00|33397.9|33382.9|33396.4|33389.4|33406.4|33399.4|33393.9|33382.9|11183
1700177700000|2023-11-16 23:35:00|33393.9|33386.9|33391.4|33384.4|33396.4|33389.4|33381.4|33374.4|47
1700178000000|2023-11-16 23:40:00|33386.4|33379.4|33381.4|33374.4|33386.4|33379.4|33371.4|33364.4|77
1700178300000|2023-11-16 23:45:00|33386.4|33379.4|33366.4|33359.4|33391.4|33384.4|33361.4|33354.4|116
1700178600000|2023-11-16 23:50:00|33361.4|33354.4|33326.4|33319.4|33361.4|33354.4|33316.4|33309.4|388
1700178900000|2023-11-16 23:55:00|33328.9|33321.9|33306.4|33299.4|33328.9|33321.9|33303.9|33296.9|292
1700179200000|2023-11-17 00:00:00|33301.4|33294.4|33366.4|33359.4|33371.4|33364.4|33291.4|33284.4|809
1700179500000|2023-11-17 00:05:00|33368.9|33361.9|33281.4|33274.4|33386.4|33379.4|33281.4|33274.4|508
1700179800000|2023-11-17 00:10:00|33278.9|33271.9|33348.9|33341.9|33351.4|33344.4|33266.4|33259.4|601
1700180100000|2023-11-17 00:15:00|33351.4|33344.4|33391.4|33384.4|33391.4|33384.4|33326.4|33319.4|593
1700180400000|2023-11-17 00:20:00|33388.9|33381.9|33346.4|33339.4|33396.4|33389.4|33346.4|33339.4|466
1700180700000|2023-11-17 00:25:00|33343.9|33336.9|33361.4|33354.4|33391.4|33384.4|33336.4|33329.4|496
1700181000000|2023-11-17 00:30:00|33356.4|33349.4|33426.4|33419.4|33436.4|33429.4|33351.4|33344.4|394
1700181300000|2023-11-17 00:35:00|33421.4|33414.4|33451.4|33444.4|33453.9|33446.9|33406.4|33399.4|311
1700181600000|2023-11-17 00:40:00|33448.9|33441.9|33491.4|33484.4|33493.9|33486.9|33446.4|33439.4|277
1700181900000|2023-11-17 00:45:00|33493.9|33486.9|33526.4|33519.4|33531.4|33524.4|33481.4|33474.4|397
1700182200000|2023-11-17 00:50:00|33523.9|33516.9|33516.4|33509.4|33526.4|33519.4|33491.4|33484.4|373
1700182500000|2023-11-17 00:55:00|33513.9|33506.9|33486.4|33479.4|33513.9|33506.9|33466.4|33459.4|413
1700182800000|2023-11-17 01:00:00|33481.4|33474.4|33451.4|33444.4|33486.4|33479.4|33431.4|33424.4|324
1700183100000|2023-11-17 01:05:00|33453.9|33446.9|33436.4|33429.4|33456.4|33449.4|33426.4|33419.4|200
1700183400000|2023-11-17 01:10:00|33438.9|33431.9|33428.9|33421.9|33476.4|33469.4|33426.4|33419.4|196
1700183700000|2023-11-17 01:15:00|33431.4|33424.4|33443.9|33436.9|33451.4|33444.4|33411.4|33404.4|260
1700184000000|2023-11-17 01:20:00|33446.4|33439.4|33461.4|33454.4|33466.4|33459.4|33421.4|33414.4|176
1700184300000|2023-11-17 01:25:00|33456.4|33449.4|33476.4|33469.4|33476.4|33469.4|33448.9|33441.9|149
1700184600000|2023-11-17 01:30:00|33466.4|33459.4|33516.4|33509.4|33518.9|33511.9|33461.4|33454.4|322
1700184900000|2023-11-17 01:35:00|33513.9|33506.9|33516.4|33509.4|33526.4|33519.4|33501.4|33494.4|316
1700185200000|2023-11-17 01:40:00|33521.4|33514.4|33461.4|33454.4|33521.4|33514.4|33461.4|33454.4|207
1700185500000|2023-11-17 01:45:00|33466.4|33459.4|33421.4|33414.4|33481.4|33474.4|33406.4|33399.4|408
1700185800000|2023-11-17 01:50:00|33426.4|33419.4|33441.4|33434.4|33456.4|33449.4|33423.9|33416.9|242
1700186100000|2023-11-17 01:55:00|33436.4|33429.4|33456.4|33449.4|33456.4|33449.4|33426.4|33419.4|235
1700186400000|2023-11-17 02:00:00|33446.4|33439.4|33461.4|33454.4|33476.4|33469.4|33431.4|33424.4|310
1700186700000|2023-11-17 02:05:00|33466.4|33459.4|33431.4|33424.4|33466.4|33459.4|33416.4|33409.4|280
1700187000000|2023-11-17 02:10:00|33433.9|33426.9|33446.4|33439.4|33446.4|33439.4|33396.4|33389.4|264
1700187300000|2023-11-17 02:15:00|33443.9|33436.9|33426.4|33419.4|33446.4|33439.4|33411.4|33404.4|151
1700187600000|2023-11-17 02:20:00|33428.9|33421.9|33451.4|33444.4|33451.4|33444.4|33416.4|33409.4|189
1700187900000|2023-11-17 02:25:00|33453.9|33446.9|33428.9|33421.9|33456.4|33449.4|33426.4|33419.4|173
1700188200000|2023-11-17 02:30:00|33426.4|33419.4|33411.4|33404.4|33436.4|33429.4|33406.4|33399.4|149
1700188500000|2023-11-17 02:35:00|33413.9|33406.9|33421.4|33414.4|33431.4|33424.4|33411.4|33404.4|119
1700188800000|2023-11-17 02:40:00|33418.9|33411.9|33396.4|33389.4|33421.4|33414.4|33386.4|33379.4|173
1700189100000|2023-11-17 02:45:00|33398.9|33391.9|33401.4|33394.4|33408.9|33401.9|33391.4|33384.4|63
1700189400000|2023-11-17 02:50:00|33403.9|33396.9|33416.4|33409.4|33418.9|33411.9|33396.4|33389.4|97
1700189700000|2023-11-17 02:55:00|33418.9|33411.9|33421.4|33414.4|33426.4|33419.4|33406.4|33399.4|163
1700190000000|2023-11-17 03:00:00|33416.4|33409.4|33436.4|33429.4|33436.4|33429.4|33416.4|33409.4|134
1700190300000|2023-11-17 03:05:00|33438.9|33431.9|33441.4|33434.4|33448.9|33441.9|33428.9|33421.9|152
1700190600000|2023-11-17 03:10:00|33436.4|33429.4|33441.4|33434.4|33451.4|33444.4|33436.4|33429.4|73
1700190900000|2023-11-17 03:15:00|33443.9|33436.9|33436.4|33429.4|33451.4|33444.4|33436.4|33429.4|58
1700191200000|2023-11-17 03:20:00|33431.4|33424.4|33456.4|33449.4|33458.9|33451.9|33428.9|33421.9|70
1700191500000|2023-11-17 03:25:00|33458.9|33451.9|33471.4|33464.4|33471.4|33464.4|33456.4|33449.4|125
1700191800000|2023-11-17 03:30:00|33466.4|33459.4|33461.4|33454.4|33468.9|33461.9|33441.4|33434.4|362
1700192100000|2023-11-17 03:35:00|33456.4|33449.4|33471.4|33464.4|33471.4|33464.4|33451.4|33444.4|202
1700192400000|2023-11-17 03:40:00|33476.4|33469.4|33471.4|33464.4|33486.4|33479.4|33471.4|33464.4|154
1700192700000|2023-11-17 03:45:00|33476.4|33469.4|33498.9|33491.9|33511.4|33504.4|33476.4|33469.4|203
1700193000000|2023-11-17 03:50:00|33501.4|33494.4|33511.4|33504.4|33511.4|33504.4|33481.4|33474.4|178
1700193300000|2023-11-17 03:55:00|33513.9|33506.9|33506.4|33499.4|33513.9|33506.9|33496.4|33489.4|266
1700193600000|2023-11-17 04:00:00|33508.9|33501.9|33501.4|33494.4|33516.4|33509.4|33496.4|33489.4|195
1700193900000|2023-11-17 04:05:00|33503.9|33496.9|33491.4|33484.4|33503.9|33496.9|33476.4|33469.4|194
1700194200000|2023-11-17 04:10:00|33486.4|33479.4|33466.4|33459.4|33491.4|33484.4|33466.4|33459.4|176
1700194500000|2023-11-17 04:15:00|33463.9|33456.9|33461.4|33454.4|33476.4|33469.4|33461.4|33454.4|116
1700194800000|2023-11-17 04:20:00|33463.9|33456.9|33471.4|33464.4|33471.4|33464.4|33461.4|33454.4|84
1700195100000|2023-11-17 04:25:00|33466.4|33459.4|33476.4|33469.4|33488.9|33481.9|33466.4|33459.4|238
1700195400000|2023-11-17 04:30:00|33478.9|33471.9|33476.4|33469.4|33488.9|33481.9|33466.4|33459.4|93
1700195700000|2023-11-17 04:35:00|33478.9|33471.9|33491.4|33484.4|33496.4|33489.4|33476.4|33469.4|87
1700196000000|2023-11-17 04:40:00|33493.9|33486.9|33491.4|33484.4|33501.4|33494.4|33486.4|33479.4|118
1700196300000|2023-11-17 04:45:00|33493.9|33486.9|33501.4|33494.4|33501.4|33494.4|33486.4|33479.4|137
1700196600000|2023-11-17 04:50:00|33506.4|33499.4|33506.4|33499.4|33511.4|33504.4|33496.4|33489.4|98
1700196900000|2023-11-17 04:55:00|33511.4|33504.4|33511.4|33504.4|33516.4|33509.4|33506.4|33499.4|93
1700197200000|2023-11-17 05:00:00|33516.4|33509.4|33516.4|33509.4|33526.4|33519.4|33511.4|33504.4|249
1700197500000|2023-11-17 05:05:00|33518.9|33511.9|33516.4|33509.4|33523.9|33516.9|33501.4|33494.4|219
1700197800000|2023-11-17 05:10:00|33518.9|33511.9|33521.4|33514.4|33536.4|33529.4|33516.4|33509.4|339
1700198100000|2023-11-17 05:15:00|33523.9|33516.9|33521.4|33514.4|33538.9|33531.9|33521.4|33514.4|208
1700198400000|2023-11-17 05:20:00|33526.4|33519.4|33521.4|33514.4|33533.9|33526.9|33511.4|33504.4|239
1700198700000|2023-11-17 05:25:00|33523.9|33516.9|33491.4|33484.4|33526.4|33519.4|33491.4|33484.4|446
1700199000000|2023-11-17 05:30:00|33493.9|33486.9|33496.4|33489.4|33501.4|33494.4|33481.4|33474.4|257
1700199300000|2023-11-17 05:35:00|33491.4|33484.4|33506.4|33499.4|33516.4|33509.4|33491.4|33484.4|208
1700199600000|2023-11-17 05:40:00|33508.9|33501.9|33533.9|33526.9|33536.4|33529.4|33506.4|33499.4|277
1700199900000|2023-11-17 05:45:00|33531.4|33524.4|33561.4|33554.4|33561.4|33554.4|33531.4|33524.4|354
1700200200000|2023-11-17 05:50:00|33556.4|33549.4|33571.4|33564.4|33573.9|33566.9|33553.9|33546.9|470
1700200500000|2023-11-17 05:55:00|33576.4|33569.4|33586.4|33579.4|33586.4|33579.4|33561.4|33554.4|1617
1700200800000|2023-11-17 06:00:00|33583.9|33576.9|33586.4|33579.4|33606.4|33599.4|33561.4|33554.4|1650
1700201100000|2023-11-17 06:05:00|33588.9|33581.9|33601.4|33594.4|33606.4|33599.4|33588.9|33581.9|398
1700201400000|2023-11-17 06:10:00|33596.4|33589.4|33601.4|33594.4|33611.4|33604.4|33591.4|33584.4|279
1700201700000|2023-11-17 06:15:00|33603.9|33596.9|33596.4|33589.4|33616.4|33609.4|33596.4|33589.4|112
1700202000000|2023-11-17 06:20:00|33593.9|33586.9|33583.9|33576.9|33596.4|33589.4|33581.4|33574.4|111
1700202300000|2023-11-17 06:25:00|33581.4|33574.4|33591.4|33584.4|33591.4|33584.4|33576.4|33569.4|118
1700202600000|2023-11-17 06:30:00|33583.9|33576.9|33596.4|33589.4|33601.4|33594.4|33581.4|33574.4|38
1700202900000|2023-11-17 06:35:00|33601.4|33594.4|33601.4|33594.4|33603.9|33596.9|33593.9|33586.9|35
1700203200000|2023-11-17 06:40:00|33596.4|33589.4|33596.4|33589.4|33596.4|33589.4|33586.4|33579.4|22
1700203500000|2023-11-17 06:45:00|33591.4|33584.4|33598.9|33591.9|33601.4|33594.4|33591.4|33584.4|54
1700203800000|2023-11-17 06:50:00|33596.4|33589.4|33591.4|33584.4|33596.4|33589.4|33586.4|33579.4|20
1700204100000|2023-11-17 06:55:00|33588.9|33581.9|33591.4|33584.4|33598.9|33591.9|33586.4|33579.4|60
1700204400000|2023-11-17 07:00:00|33588.9|33581.9|33591.4|33584.4|33601.4|33594.4|33581.4|33574.4|67
1700204700000|2023-11-17 07:05:00|33593.9|33586.9|33581.4|33574.4|33596.4|33589.4|33581.4|33574.4|43
1700205000000|2023-11-17 07:10:00|33583.9|33576.9|33591.4|33584.4|33596.4|33589.4|33578.9|33571.9|28
1700205300000|2023-11-17 07:15:00|33583.9|33576.9|33581.4|33574.4|33586.4|33579.4|33578.9|33571.9|46
1700205600000|2023-11-17 07:20:00|33588.9|33581.9|33591.4|33584.4|33593.9|33586.9|33581.4|33574.4|14
1700205900000|2023-11-17 07:25:00|33593.9|33586.9|33596.4|33589.4|33603.9|33596.9|33591.4|33584.4|43
1700206200000|2023-11-17 07:30:00|33593.9|33586.9|33566.4|33559.4|33593.9|33586.9|33561.4|33554.4|300
1700206500000|2023-11-17 07:35:00|33563.9|33556.9|33576.4|33569.4|33578.9|33571.9|33563.9|33556.9|10
1700206800000|2023-11-17 07:40:00|33573.9|33566.9|33561.4|33554.4|33581.4|33574.4|33561.4|33554.4|130
1700207100000|2023-11-17 07:45:00|33566.4|33559.4|33556.4|33549.4|33571.4|33564.4|33551.4|33544.4|88
1700207400000|2023-11-17 07:50:00|33553.9|33546.9|33556.4|33549.4|33561.4|33554.4|33546.4|33539.4|44
1700207700000|2023-11-17 07:55:00|33551.4|33544.4|33553.9|33546.9|33561.4|33554.4|33551.4|33544.4|56
1700208000000|2023-11-17 08:00:00|33556.4|33549.4|33563.9|33556.9|33571.4|33564.4|33546.4|33539.4|131
1700208300000|2023-11-17 08:05:00|33561.4|33554.4|33546.4|33539.4|33563.9|33556.9|33536.4|33529.4|70
1700208600000|2023-11-17 08:10:00|33548.9|33541.9|33536.4|33529.4|33551.4|33544.4|33533.9|33526.9|90
1700208900000|2023-11-17 08:15:00|33538.9|33531.9|33543.9|33536.9|33561.4|33554.4|33536.4|33529.4|109
1700209200000|2023-11-17 08:20:00|33546.4|33539.4|33546.4|33539.4|33556.4|33549.4|33541.4|33534.4|23
1700209500000|2023-11-17 08:25:00|33543.9|33536.9|33566.4|33559.4|33571.4|33564.4|33536.4|33529.4|40
1700209800000|2023-11-17 08:30:00|33568.9|33561.9|33581.4|33574.4|33598.9|33591.9|33566.4|33559.4|208
1700210100000|2023-11-17 08:35:00|33578.9|33571.9|33573.9|33566.9|33581.4|33574.4|33556.4|33549.4|80
1700210400000|2023-11-17 08:40:00|33571.4|33564.4|33566.4|33559.4|33576.4|33569.4|33561.4|33554.4|38
1700210700000|2023-11-17 08:45:00|33568.9|33561.9|33536.4|33529.4|33571.4|33564.4|33536.4|33529.4|64
1700211000000|2023-11-17 08:50:00|33533.9|33526.9|33531.4|33524.4|33541.4|33534.4|33511.4|33504.4|203
1700211300000|2023-11-17 08:55:00|33533.9|33526.9|33511.4|33504.4|33533.9|33526.9|33496.4|33489.4|133
1700211600000|2023-11-17 09:00:00|33506.4|33499.4|33513.9|33506.9|33516.4|33509.4|33496.4|33489.4|109
1700211900000|2023-11-17 09:05:00|33516.4|33509.4|33501.4|33494.4|33521.4|33514.4|33501.4|33494.4|178
1700212200000|2023-11-17 09:10:00|33503.9|33496.9|33516.4|33509.4|33516.4|33509.4|33501.4|33494.4|36
1700212500000|2023-11-17 09:15:00|33518.9|33511.9|33481.4|33474.4|33518.9|33511.9|33481.4|33474.4|73
1700212800000|2023-11-17 09:20:00|33483.9|33476.9|33446.4|33439.4|33483.9|33476.9|33446.4|33439.4|175
1700213100000|2023-11-17 09:25:00|33448.9|33441.9|33456.4|33449.4|33463.9|33456.9|33441.4|33434.4|241
1700213400000|2023-11-17 09:30:00|33458.9|33451.9|33471.4|33464.4|33476.4|33469.4|33456.4|33449.4|71
1700213700000|2023-11-17 09:35:00|33466.4|33459.4|33461.4|33454.4|33471.4|33464.4|33448.9|33441.9|132
1700214000000|2023-11-17 09:40:00|33456.4|33449.4|33461.4|33454.4|33466.4|33459.4|33448.9|33441.9|95
1700214300000|2023-11-17 09:45:00|33463.9|33456.9|33446.4|33439.4|33463.9|33456.9|33446.4|33439.4|86
1700214600000|2023-11-17 09:50:00|33451.4|33444.4|33456.4|33449.4|33461.4|33454.4|33448.9|33441.9|49
1700214900000|2023-11-17 09:55:00|33451.4|33444.4|33433.9|33426.9|33451.4|33444.4|33416.4|33409.4|144
1700215200000|2023-11-17 10:00:00|33431.4|33424.4|33443.9|33436.9|33453.9|33446.9|33431.4|33424.4|56
1700215500000|2023-11-17 10:05:00|33446.4|33439.4|33441.4|33434.4|33446.4|33439.4|33426.4|33419.4|81
1700215800000|2023-11-17 10:10:00|33438.9|33431.9|33456.4|33449.4|33458.9|33451.9|33438.9|33431.9|48
1700216100000|2023-11-17 10:15:00|33461.4|33454.4|33461.4|33454.4|33461.4|33454.4|33446.4|33439.4|35
1700216400000|2023-11-17 10:20:00|33456.4|33449.4|33461.4|33454.4|33463.9|33456.9|33451.4|33444.4|30
1700216700000|2023-11-17 10:25:00|33458.9|33451.9|33488.9|33481.9|33496.4|33489.4|33456.4|33449.4|274
1700217000000|2023-11-17 10:30:00|33486.4|33479.4|33476.4|33469.4|33496.4|33489.4|33471.4|33464.4|57
1700217300000|2023-11-17 10:35:00|33471.4|33464.4|33471.4|33464.4|33476.4|33469.4|33451.4|33444.4|38
1700217600000|2023-11-17 10:40:00|33473.9|33466.9|33453.9|33446.9|33473.9|33466.9|33451.4|33444.4|14
1700217900000|2023-11-17 10:45:00|33451.4|33444.4|33453.9|33446.9|33463.9|33456.9|33451.4|33444.4|25
1700218200000|2023-11-17 10:50:00|33456.4|33449.4|33481.4|33474.4|33496.4|33489.4|33456.4|33449.4|84
1700218500000|2023-11-17 10:55:00|33476.4|33469.4|33461.4|33454.4|33486.4|33479.4|33456.4|33449.4|26
1700218800000|2023-11-17 11:00:00|33463.9|33456.9|33446.4|33439.4|33463.9|33456.9|33436.4|33429.4|42
1700219100000|2023-11-17 11:05:00|33443.9|33436.9|33443.9|33436.9|33446.4|33439.4|33431.4|33424.4|260
1700219400000|2023-11-17 11:10:00|33441.4|33434.4|33438.9|33431.9|33456.4|33449.4|33436.4|33429.4|19
1700219700000|2023-11-17 11:15:00|33436.4|33429.4|33451.4|33444.4|33456.4|33449.4|33428.9|33421.9|86
1700220000000|2023-11-17 11:20:00|33446.4|33439.4|33441.4|33434.4|33446.4|33439.4|33436.4|33429.4|15
1700220300000|2023-11-17 11:25:00|33443.9|33436.9|33441.4|33434.4|33448.9|33441.9|33436.4|33429.4|36
1700220600000|2023-11-17 11:30:00|33438.9|33431.9|33436.4|33429.4|33446.4|33439.4|33426.4|33419.4|113
1700220900000|2023-11-17 11:35:00|33438.9|33431.9|33441.4|33434.4|33446.4|33439.4|33436.4|33429.4|28
1700221200000|2023-11-17 11:40:00|33436.4|33429.4|33436.4|33429.4|33441.4|33434.4|33421.4|33414.4|60
1700221500000|2023-11-17 11:45:00|33438.9|33431.9|33451.4|33444.4|33451.4|33444.4|33436.4|33429.4|62
1700221800000|2023-11-17 11:50:00|33453.9|33446.9|33456.4|33449.4|33463.9|33456.9|33453.9|33446.9|64
1700222100000|2023-11-17 11:55:00|33458.9|33451.9|33461.4|33454.4|33461.4|33454.4|33448.9|33441.9|7
1700222400000|2023-11-17 12:00:00|33458.9|33451.9|33471.4|33464.4|33471.4|33464.4|33456.4|33449.4|88
1700222700000|2023-11-17 12:05:00|33468.9|33461.9|33461.4|33454.4|33471.4|33464.4|33456.4|33449.4|30
1700223000000|2023-11-17 12:10:00|33458.9|33451.9|33461.4|33454.4|33463.9|33456.9|33456.4|33449.4|17
1700223300000|2023-11-17 12:15:00|33458.9|33451.9|33461.4|33454.4|33461.4|33454.4|33451.4|33444.4|35
1700223600000|2023-11-17 12:20:00|33458.9|33451.9|33456.4|33449.4|33461.4|33454.4|33451.4|33444.4|21
1700223900000|2023-11-17 12:25:00|33458.9|33451.9|33476.4|33469.4|33476.4|33469.4|33458.9|33451.9|37
1700224200000|2023-11-17 12:30:00|33473.9|33466.9|33471.4|33464.4|33476.4|33469.4|33466.4|33459.4|61
1700224500000|2023-11-17 12:35:00|33468.9|33461.9|33481.4|33474.4|33486.4|33479.4|33466.4|33459.4|30
1700224800000|2023-11-17 12:40:00|33486.4|33479.4|33486.4|33479.4|33493.9|33486.9|33481.4|33474.4|61
1700225100000|2023-11-17 12:45:00|33481.4|33474.4|33466.4|33459.4|33483.9|33476.9|33461.4|33454.4|205
1700225400000|2023-11-17 12:50:00|33463.9|33456.9|33451.4|33444.4|33466.4|33459.4|33451.4|33444.4|105
1700225700000|2023-11-17 12:55:00|33446.4|33439.4|33451.4|33444.4|33458.9|33451.9|33443.9|33436.9|68
1700226000000|2023-11-17 13:00:00|33453.9|33446.9|33461.4|33454.4|33461.4|33454.4|33451.4|33444.4|37
1700226300000|2023-11-17 13:05:00|33463.9|33456.9|33471.4|33464.4|33471.4|33464.4|33461.4|33454.4|29
1700226600000|2023-11-17 13:10:00|33466.4|33459.4|33466.4|33459.4|33468.9|33461.9|33461.4|33454.4|51
1700226900000|2023-11-17 13:15:00|33461.4|33454.4|33461.4|33454.4|33466.4|33459.4|33456.4|33449.4|74
1700227200000|2023-11-17 13:20:00|33458.9|33451.9|33476.4|33469.4|33481.4|33474.4|33458.9|33451.9|103
1700227500000|2023-11-17 13:25:00|33478.9|33471.9|33473.9|33466.9|33478.9|33471.9|33468.9|33461.9|29
1700227800000|2023-11-17 13:30:00|33471.4|33464.4|33476.4|33469.4|33491.4|33484.4|33466.4|33459.4|52
1700228100000|2023-11-17 13:35:00|33473.9|33466.9|33483.9|33476.9|33491.4|33484.4|33473.9|33466.9|58
1700228400000|2023-11-17 13:40:00|33486.4|33479.4|33486.4|33479.4|33488.9|33481.9|33466.4|33459.4|52
1700228700000|2023-11-17 13:45:00|33483.9|33476.9|33471.4|33464.4|33486.4|33479.4|33471.4|33464.4|50
1700229000000|2023-11-17 13:50:00|33473.9|33466.9|33451.4|33444.4|33486.4|33479.4|33446.4|33439.4|63
1700229300000|2023-11-17 13:55:00|33448.9|33441.9|33441.4|33434.4|33461.4|33454.4|33436.4|33429.4|102
1700229600000|2023-11-17 14:00:00|33438.9|33431.9|33436.4|33429.4|33443.9|33436.9|33436.4|33429.4|60
1700229900000|2023-11-17 14:05:00|33438.9|33431.9|33421.4|33414.4|33438.9|33431.9|33418.9|33411.9|57
1700230200000|2023-11-17 14:10:00|33426.4|33419.4|33441.4|33434.4|33446.4|33439.4|33418.9|33411.9|66
1700230500000|2023-11-17 14:15:00|33446.4|33439.4|33441.4|33434.4|33451.4|33444.4|33436.4|33429.4|21
1700230800000|2023-11-17 14:20:00|33438.9|33431.9|33448.9|33441.9|33456.4|33449.4|33438.9|33431.9|38
1700231100000|2023-11-17 14:25:00|33446.4|33439.4|33436.4|33429.4|33453.9|33446.9|33431.4|33424.4|122
1700231400000|2023-11-17 14:30:00|33441.4|33434.4|33473.9|33466.9|33476.4|33469.4|33441.4|33434.4|224
1700231700000|2023-11-17 14:35:00|33476.4|33469.4|33433.9|33426.9|33476.4|33469.4|33411.4|33404.4|201
1700232000000|2023-11-17 14:40:00|33431.4|33424.4|33426.4|33419.4|33451.4|33444.4|33396.4|33389.4|185
1700232300000|2023-11-17 14:45:00|33431.4|33424.4|33451.4|33444.4|33461.4|33454.4|33431.4|33424.4|127
1700232600000|2023-11-17 14:50:00|33453.9|33446.9|33433.9|33426.9|33461.4|33454.4|33426.4|33419.4|214
1700232900000|2023-11-17 14:55:00|33431.4|33424.4|33446.4|33439.4|33446.4|33439.4|33418.9|33411.9|127
1700233200000|2023-11-17 15:00:00|33441.4|33434.4|33421.4|33414.4|33441.4|33434.4|33408.9|33401.9|83
1700233500000|2023-11-17 15:05:00|33423.9|33416.9|33408.9|33401.9|33431.4|33424.4|33406.4|33399.4|87
1700233800000|2023-11-17 15:10:00|33411.4|33404.4|33426.4|33419.4|33426.4|33419.4|33401.4|33394.4|114
1700234100000|2023-11-17 15:15:00|33421.4|33414.4|33456.4|33449.4|33466.4|33459.4|33421.4|33414.4|336
1700234400000|2023-11-17 15:20:00|33453.9|33446.9|33461.4|33454.4|33461.4|33454.4|33431.4|33424.4|51
1700234700000|2023-11-17 15:25:00|33463.9|33456.9|33476.4|33469.4|33476.4|33469.4|33451.4|33444.4|81
1700235000000|2023-11-17 15:30:00|33473.9|33466.9|33458.9|33451.9|33473.9|33466.9|33456.4|33449.4|34
1700235300000|2023-11-17 15:35:00|33456.4|33449.4|33461.4|33454.4|33471.4|33464.4|33453.9|33446.9|50
1700235600000|2023-11-17 15:40:00|33458.9|33451.9|33471.4|33464.4|33476.4|33469.4|33451.4|33444.4|79
1700235900000|2023-11-17 15:45:00|33468.9|33461.9|33488.9|33481.9|33491.4|33484.4|33456.4|33449.4|108
1700236200000|2023-11-17 15:50:00|33486.4|33479.4|33513.9|33506.9|33516.4|33509.4|33471.4|33464.4|149
1700236500000|2023-11-17 15:55:00|33511.4|33504.4|33501.4|33494.4|33511.4|33504.4|33491.4|33484.4|98
1700236800000|2023-11-17 16:00:00|33498.9|33491.9|33483.9|33476.9|33506.4|33499.4|33476.4|33469.4|95
1700237100000|2023-11-17 16:05:00|33481.4|33474.4|33491.4|33484.4|33491.4|33484.4|33446.4|33439.4|284
1700237400000|2023-11-17 16:10:00|33488.9|33481.9|33491.4|33484.4|33498.9|33491.9|33476.4|33469.4|299
1700237700000|2023-11-17 16:15:00|33486.4|33479.4|33473.9|33466.9|33491.4|33484.4|33466.4|33459.4|86
1700238000000|2023-11-17 16:20:00|33471.4|33464.4|33481.4|33474.4|33496.4|33489.4|33471.4|33464.4|210
1700238300000|2023-11-17 16:25:00|33476.4|33469.4|33476.4|33469.4|33483.9|33476.9|33466.4|33459.4|79
1700238600000|2023-11-17 16:30:00|33473.9|33466.9|33471.4|33464.4|33476.4|33469.4|33446.4|33439.4|86
1700238900000|2023-11-17 16:35:00|33473.9|33466.9|33481.4|33474.4|33483.9|33476.9|33461.4|33454.4|47
1700239200000|2023-11-17 16:40:00|33476.4|33469.4|33473.9|33466.9|33478.9|33471.9|33461.4|33454.4|110
1700239500000|2023-11-17 16:45:00|33471.4|33464.4|33476.4|33469.4|33481.4|33474.4|33466.4|33459.4|31
1700239800000|2023-11-17 16:50:00|33473.9|33466.9|33486.4|33479.4|33493.9|33486.9|33466.4|33459.4|85
1700240100000|2023-11-17 16:55:00|33488.9|33481.9|33506.4|33499.4|33506.4|33499.4|33486.4|33479.4|52
1700240400000|2023-11-17 17:00:00|33501.4|33494.4|33531.4|33524.4|33541.4|33534.4|33501.4|33494.4|485
1700240700000|2023-11-17 17:05:00|33528.9|33521.9|33543.9|33536.9|33553.9|33546.9|33528.9|33521.9|180
1700241000000|2023-11-17 17:10:00|33546.4|33539.4|33548.9|33541.9|33553.9|33546.9|33533.9|33526.9|77
1700241300000|2023-11-17 17:15:00|33551.4|33544.4|33546.4|33539.4|33551.4|33544.4|33541.4|33534.4|61
1700241600000|2023-11-17 17:20:00|33548.9|33541.9|33536.4|33529.4|33551.4|33544.4|33531.4|33524.4|105
1700241900000|2023-11-17 17:25:00|33533.9|33526.9|33526.4|33519.4|33536.4|33529.4|33521.4|33514.4|121
1700242200000|2023-11-17 17:30:00|33528.9|33521.9|33531.4|33524.4|33536.4|33529.4|33521.4|33514.4|20
1700242500000|2023-11-17 17:35:00|33533.9|33526.9|33541.4|33534.4|33546.4|33539.4|33531.4|33524.4|76
1700242800000|2023-11-17 17:40:00|33543.9|33536.9|33541.4|33534.4|33546.4|33539.4|33541.4|33534.4|19
1700243100000|2023-11-17 17:45:00|33543.9|33536.9|33541.4|33534.4|33546.4|33539.4|33531.4|33524.4|16
1700243400000|2023-11-17 17:50:00|33536.4|33529.4|33536.4|33529.4|33538.9|33531.9|33536.4|33529.4|4
1700243700000|2023-11-17 17:55:00|33533.9|33526.9|33536.4|33529.4|33538.9|33531.9|33526.4|33519.4|70
1700244000000|2023-11-17 18:00:00|33538.9|33531.9|33536.4|33529.4|33556.4|33549.4|33536.4|33529.4|52
1700244300000|2023-11-17 18:05:00|33538.9|33531.9|33536.4|33529.4|33541.4|33534.4|33526.4|33519.4|32
1700244600000|2023-11-17 18:10:00|33533.9|33526.9|33551.4|33544.4|33553.9|33546.9|33526.4|33519.4|44
1700244900000|2023-11-17 18:15:00|33553.9|33546.9|33543.9|33536.9|33556.4|33549.4|33541.4|33534.4|11
1700245200000|2023-11-17 18:20:00|33546.4|33539.4|33546.4|33539.4|33548.9|33541.9|33538.9|33531.9|29
1700245500000|2023-11-17 18:25:00|33543.9|33536.9|33551.4|33544.4|33556.4|33549.4|33541.4|33534.4|134
1700245800000|2023-11-17 18:30:00|33553.9|33546.9|33558.9|33551.9|33561.4|33554.4|33551.4|33544.4|34
1700246100000|2023-11-17 18:35:00|33556.4|33549.4|33573.9|33566.9|33576.4|33569.4|33553.9|33546.9|200
1700246400000|2023-11-17 18:40:00|33576.4|33569.4|33556.4|33549.4|33576.4|33569.4|33556.4|33549.4|39
1700246700000|2023-11-17 18:45:00|33558.9|33551.9|33551.4|33544.4|33561.4|33554.4|33546.4|33539.4|11
1700247000000|2023-11-17 18:50:00|33546.4|33539.4|33548.9|33541.9|33551.4|33544.4|33538.9|33531.9|19
1700247300000|2023-11-17 18:55:00|33546.4|33539.4|33551.4|33544.4|33558.9|33551.9|33541.4|33534.4|22
1700247600000|2023-11-17 19:00:00|33553.9|33546.9|33566.4|33559.4|33566.4|33559.4|33553.9|33546.9|15
1700247900000|2023-11-17 19:05:00|33563.9|33556.9|33566.4|33559.4|33566.4|33559.4|33561.4|33554.4|11
1700248200000|2023-11-17 19:10:00|33568.9|33561.9|33556.4|33549.4|33571.4|33564.4|33556.4|33549.4|19
1700248500000|2023-11-17 19:15:00|33558.9|33551.9|33546.4|33539.4|33561.4|33554.4|33546.4|33539.4|24
1700248800000|2023-11-17 19:20:00|33543.9|33536.9|33541.4|33534.4|33546.4|33539.4|33541.4|33534.4|16
1700249100000|2023-11-17 19:25:00|33543.9|33536.9|33541.4|33534.4|33543.9|33536.9|33536.4|33529.4|15
1700249400000|2023-11-17 19:30:00|33538.9|33531.9|33543.9|33536.9|33546.4|33539.4|33536.4|33529.4|33
1700249700000|2023-11-17 19:35:00|33546.4|33539.4|33536.4|33529.4|33546.4|33539.4|33531.4|33524.4|29
1700250000000|2023-11-17 19:40:00|33538.9|33531.9|33536.4|33529.4|33538.9|33531.9|33526.4|33519.4|34
1700250300000|2023-11-17 19:45:00|33538.9|33531.9|33531.4|33524.4|33538.9|33531.9|33531.4|33524.4|30
1700250600000|2023-11-17 19:50:00|33533.9|33526.9|33528.9|33521.9|33533.9|33526.9|33526.4|33519.4|17
1700250900000|2023-11-17 19:55:00|33526.4|33519.4|33531.4|33524.4|33536.4|33529.4|33526.4|33519.4|16
1700251200000|2023-11-17 20:00:00|33528.9|33521.9|33526.4|33519.4|33531.4|33524.4|33521.4|33514.4|45
1700251500000|2023-11-17 20:05:00|33528.9|33521.9|33531.4|33524.4|33531.4|33524.4|33526.4|33519.4|6
1700251800000|2023-11-17 20:10:00|33526.4|33519.4|33531.4|33524.4|33536.4|33529.4|33526.4|33519.4|36
1700252100000|2023-11-17 20:15:00|33528.9|33521.9|33536.4|33529.4|33536.4|33529.4|33526.4|33519.4|9
1700252400000|2023-11-17 20:20:00|33531.4|33524.4|33541.4|33534.4|33541.4|33534.4|33531.4|33524.4|13
1700252700000|2023-11-17 20:25:00|33546.4|33539.4|33541.4|33534.4|33551.4|33544.4|33538.9|33531.9|99
1700253000000|2023-11-17 20:30:00|33543.9|33536.9|33511.4|33504.4|33546.4|33539.4|33501.4|33494.4|114
1700253300000|2023-11-17 20:35:00|33508.9|33501.9|33516.4|33509.4|33526.4|33519.4|33508.9|33501.9|84
1700253600000|2023-11-17 20:40:00|33513.9|33506.9|33521.4|33514.4|33531.4|33524.4|33511.4|33504.4|65
1700253900000|2023-11-17 20:45:00|33518.9|33511.9|33518.9|33511.9|33526.4|33519.4|33516.4|33509.4|46
1700254200000|2023-11-17 20:50:00|33521.4|33514.4|33528.9|33521.9|33531.4|33524.4|33518.9|33511.9|70
1700254500000|2023-11-17 20:55:00|33526.4|33519.4|33536.4|33529.4|33551.4|33544.4|33526.4|33519.4|351
1700254800000|2023-11-17 21:00:00|33533.9|33526.9|33523.9|33516.9|33536.4|33529.4|33521.4|33514.4|146
1700255100000|2023-11-17 21:05:00|33521.4|33514.4|33516.4|33509.4|33526.4|33519.4|33516.4|33509.4|46
1700255400000|2023-11-17 21:10:00|33513.9|33506.9|33513.9|33506.9|33516.4|33509.4|33513.9|33506.9|6
1700255700000|2023-11-17 21:15:00|33516.4|33509.4|33516.4|33509.4|33516.4|33509.4|33516.4|33509.4|2
1700256000000|2023-11-17 21:20:00|||||||||5
1700256300000|2023-11-17 21:25:00|33521.4|33514.4|33518.9|33511.9|33521.4|33514.4|33518.9|33511.9|22
1700256600000|2023-11-17 21:30:00|33516.4|33509.4|33513.9|33506.9|33516.4|33509.4|33513.9|33506.9|2
1700256900000|2023-11-17 21:35:00|33516.4|33509.4|33513.9|33506.9|33516.4|33509.4|33513.9|33506.9|5
1700257200000|2023-11-17 21:40:00|33516.4|33509.4|33511.4|33504.4|33516.4|33509.4|33511.4|33504.4|13
1700257500000|2023-11-17 21:45:00|33513.9|33506.9|33506.4|33499.4|33513.9|33506.9|33496.4|33489.4|34
1700257800000|2023-11-17 21:50:00|33503.9|33496.9|33508.9|33501.9|33511.4|33504.4|33503.9|33496.9|14
1700258100000|2023-11-17 21:55:00|33506.4|33499.4|33505.3|33475.3|33506.4|33499.4|33493.9|33475.3|16
1700434800000|2023-11-19 23:00:00|33517.9|33502.9|33517.9|33502.9|33525.4|33510.4|33510.4|33495.4|200
1700435100000|2023-11-19 23:05:00|33520.4|33505.4|33522.9|33507.9|33525.4|33510.4|33517.9|33502.9|56
1700435400000|2023-11-19 23:10:00|33520.4|33505.4|33517.9|33502.9|33522.9|33507.9|33517.9|33502.9|76
1700435700000|2023-11-19 23:15:00|33515.4|33500.4|33520.4|33505.4|33520.4|33505.4|33512.9|33497.9|56
1700436000000|2023-11-19 23:20:00|33515.4|33500.4|33500.4|33485.4|33515.4|33500.4|33500.4|33485.4|62
1700436300000|2023-11-19 23:25:00|33505.4|33490.4|33500.4|33485.4|33505.4|33490.4|33500.4|33485.4|16
1700436600000|2023-11-19 23:30:00|33502.9|33487.9|33506.4|33499.4|33516.4|33509.4|33486.4|33479.4|11180
1700436900000|2023-11-19 23:35:00|33503.9|33496.9|33496.4|33489.4|33503.9|33496.9|33476.4|33469.4|254
1700437200000|2023-11-19 23:40:00|33491.4|33484.4|33488.9|33481.9|33491.4|33484.4|33481.4|33474.4|166
1700437500000|2023-11-19 23:45:00|33491.4|33484.4|33508.9|33501.9|33528.9|33521.9|33476.4|33469.4|276
1700437800000|2023-11-19 23:50:00|33511.4|33504.4|33523.9|33516.9|33526.4|33519.4|33483.9|33476.9|237
1700438100000|2023-11-19 23:55:00|33521.4|33514.4|33541.4|33534.4|33541.4|33534.4|33516.4|33509.4|225
1700438400000|2023-11-20 00:00:00|33546.4|33539.4|33596.4|33589.4|33596.4|33589.4|33518.9|33511.9|731
1700438700000|2023-11-20 00:05:00|33593.9|33586.9|33701.4|33694.4|33713.9|33706.9|33581.4|33574.4|917
1700439000000|2023-11-20 00:10:00|33706.4|33699.4|33706.4|33699.4|33711.4|33704.4|33676.4|33669.4|515
1700439300000|2023-11-20 00:15:00|33708.9|33701.9|33746.4|33739.4|33758.9|33751.9|33708.9|33701.9|814
1700439600000|2023-11-20 00:20:00|33748.9|33741.9|33861.4|33854.4|33868.9|33861.9|33743.9|33736.9|980
1700439900000|2023-11-20 00:25:00|33858.9|33851.9|33796.4|33789.4|33866.4|33859.4|33776.4|33769.4|700
1700440200000|2023-11-20 00:30:00|33793.9|33786.9|33791.4|33784.4|33803.9|33796.9|33776.4|33769.4|423
1700440500000|2023-11-20 00:35:00|33796.4|33789.4|33761.4|33754.4|33821.4|33814.4|33758.9|33751.9|371
1700440800000|2023-11-20 00:40:00|33763.9|33756.9|33791.4|33784.4|33791.4|33784.4|33726.4|33719.4|344
1700441100000|2023-11-20 00:45:00|33793.9|33786.9|33793.9|33786.9|33816.4|33809.4|33781.4|33774.4|238
1700441400000|2023-11-20 00:50:00|33791.4|33784.4|33741.4|33734.4|33806.4|33799.4|33736.4|33729.4|243
1700441700000|2023-11-20 00:55:00|33738.9|33731.9|33696.4|33689.4|33741.4|33734.4|33696.4|33689.4|377
1700442000000|2023-11-20 01:00:00|33691.4|33684.4|33648.9|33641.9|33701.4|33694.4|33641.4|33634.4|569
1700442300000|2023-11-20 01:05:00|33646.4|33639.4|33671.4|33664.4|33686.4|33679.4|33643.9|33636.9|308
1700442600000|2023-11-20 01:10:00|33673.9|33666.9|33701.4|33694.4|33701.4|33694.4|33658.9|33651.9|315
1700442900000|2023-11-20 01:15:00|33698.9|33691.9|33646.4|33639.4|33706.4|33699.4|33646.4|33639.4|173
1700443200000|2023-11-20 01:20:00|33643.9|33636.9|33596.4|33589.4|33643.9|33636.9|33573.9|33566.9|608
1700443500000|2023-11-20 01:25:00|33593.9|33586.9|33586.4|33579.4|33593.9|33586.9|33538.9|33531.9|469
1700443800000|2023-11-20 01:30:00|33588.9|33581.9|33591.4|33584.4|33596.4|33589.4|33521.4|33514.4|456
1700444100000|2023-11-20 01:35:00|33593.9|33586.9|33563.9|33556.9|33596.4|33589.4|33546.4|33539.4|457
1700444400000|2023-11-20 01:40:00|33561.4|33554.4|33541.4|33534.4|33573.9|33566.9|33526.4|33519.4|251
1700444700000|2023-11-20 01:45:00|33543.9|33536.9|33566.4|33559.4|33576.4|33569.4|33531.4|33524.4|194
1700445000000|2023-11-20 01:50:00|33568.9|33561.9|33591.4|33584.4|33593.9|33586.9|33563.9|33556.9|255
1700445300000|2023-11-20 01:55:00|33588.9|33581.9|33571.4|33564.4|33591.4|33584.4|33551.4|33544.4|236
1700445600000|2023-11-20 02:00:00|33576.4|33569.4|33621.4|33614.4|33626.4|33619.4|33573.9|33566.9|262
1700445900000|2023-11-20 02:05:00|33618.9|33611.9|33616.4|33609.4|33626.4|33619.4|33586.4|33579.4|216
1700446200000|2023-11-20 02:10:00|33613.9|33606.9|33586.4|33579.4|33613.9|33606.9|33581.4|33574.4|192
1700446500000|2023-11-20 02:15:00|33581.4|33574.4|33586.4|33579.4|33601.4|33594.4|33571.4|33564.4|171
1700446800000|2023-11-20 02:20:00|33583.9|33576.9|33588.9|33581.9|33596.4|33589.4|33553.9|33546.9|218
1700447100000|2023-11-20 02:25:00|33591.4|33584.4|33568.9|33561.9|33603.9|33596.9|33561.4|33554.4|264
1700447400000|2023-11-20 02:30:00|33566.4|33559.4|33541.4|33534.4|33578.9|33571.9|33531.4|33524.4|185
1700447700000|2023-11-20 02:35:00|33536.4|33529.4|33551.4|33544.4|33571.4|33564.4|33536.4|33529.4|110
1700448000000|2023-11-20 02:40:00|33548.9|33541.9|33566.4|33559.4|33571.4|33564.4|33546.4|33539.4|102
1700448300000|2023-11-20 02:45:00|33563.9|33556.9|33536.4|33529.4|33563.9|33556.9|33521.4|33514.4|119
1700448600000|2023-11-20 02:50:00|33538.9|33531.9|33516.4|33509.4|33541.4|33534.4|33506.4|33499.4|128
1700448900000|2023-11-20 02:55:00|33521.4|33514.4|33536.4|33529.4|33541.4|33534.4|33516.4|33509.4|58
1700449200000|2023-11-20 03:00:00|33533.9|33526.9|33526.4|33519.4|33541.4|33534.4|33521.4|33514.4|91
1700449500000|2023-11-20 03:05:00|33528.9|33521.9|33521.4|33514.4|33541.4|33534.4|33516.4|33509.4|52
1700449800000|2023-11-20 03:10:00|33518.9|33511.9|33546.4|33539.4|33546.4|33539.4|33511.4|33504.4|110
1700450100000|2023-11-20 03:15:00|33548.9|33541.9|33571.4|33564.4|33581.4|33574.4|33546.4|33539.4|217
1700450400000|2023-11-20 03:20:00|33573.9|33566.9|33573.9|33566.9|33586.4|33579.4|33566.4|33559.4|109
1700450700000|2023-11-20 03:25:00|33571.4|33564.4|33566.4|33559.4|33576.4|33569.4|33561.4|33554.4|97
1700451000000|2023-11-20 03:30:00|33563.9|33556.9|33551.4|33544.4|33566.4|33559.4|33528.9|33521.9|442
1700451300000|2023-11-20 03:35:00|33548.9|33541.9|33541.4|33534.4|33566.4|33559.4|33521.4|33514.4|217
1700451600000|2023-11-20 03:40:00|33543.9|33536.9|33521.4|33514.4|33551.4|33544.4|33511.4|33504.4|164
1700451900000|2023-11-20 03:45:00|33526.4|33519.4|33526.4|33519.4|33541.4|33534.4|33516.4|33509.4|220
1700452200000|2023-11-20 03:50:00|33523.9|33516.9|33481.4|33474.4|33526.4|33519.4|33481.4|33474.4|255
1700452500000|2023-11-20 03:55:00|33478.9|33471.9|33421.4|33414.4|33486.4|33479.4|33411.4|33404.4|679
1700452800000|2023-11-20 04:00:00|33416.4|33409.4|33396.4|33389.4|33416.4|33409.4|33356.4|33349.4|675
1700453100000|2023-11-20 04:05:00|33401.4|33394.4|33453.9|33446.9|33453.9|33446.9|33391.4|33384.4|397
1700453400000|2023-11-20 04:10:00|33451.4|33444.4|33451.4|33444.4|33461.4|33454.4|33446.4|33439.4|327
1700453700000|2023-11-20 04:15:00|33448.9|33441.9|33416.4|33409.4|33448.9|33441.9|33406.4|33399.4|327
1700454000000|2023-11-20 04:20:00|33413.9|33406.9|33411.4|33404.4|33421.4|33414.4|33391.4|33384.4|225
1700454300000|2023-11-20 04:25:00|33416.4|33409.4|33413.9|33406.9|33421.4|33414.4|33398.9|33391.9|164
1700454600000|2023-11-20 04:30:00|33411.4|33404.4|33411.4|33404.4|33413.9|33406.9|33391.4|33384.4|177
1700454900000|2023-11-20 04:35:00|33413.9|33406.9|33411.4|33404.4|33421.4|33414.4|33396.4|33389.4|80
1700455200000|2023-11-20 04:40:00|33413.9|33406.9|33413.9|33406.9|33426.4|33419.4|33401.4|33394.4|97
1700455500000|2023-11-20 04:45:00|33416.4|33409.4|33436.4|33429.4|33436.4|33429.4|33401.4|33394.4|190
1700455800000|2023-11-20 04:50:00|33438.9|33431.9|33416.4|33409.4|33441.4|33434.4|33411.4|33404.4|214
1700456100000|2023-11-20 04:55:00|33418.9|33411.9|33423.9|33416.9|33426.4|33419.4|33408.9|33401.9|103
1700456400000|2023-11-20 05:00:00|33421.4|33414.4|33421.4|33414.4|33441.4|33434.4|33411.4|33404.4|242
1700456700000|2023-11-20 05:05:00|33418.9|33411.9|33456.4|33449.4|33456.4|33449.4|33411.4|33404.4|254
1700457000000|2023-11-20 05:10:00|33453.9|33446.9|33456.4|33449.4|33461.4|33454.4|33446.4|33439.4|260
1700457300000|2023-11-20 05:15:00|33453.9|33446.9|33461.4|33454.4|33481.4|33474.4|33451.4|33444.4|405
1700457600000|2023-11-20 05:20:00|33463.9|33456.9|33481.4|33474.4|33481.4|33474.4|33456.4|33449.4|301
1700457900000|2023-11-20 05:25:00|33478.9|33471.9|33481.4|33474.4|33481.4|33474.4|33461.4|33454.4|218
1700458200000|2023-11-20 05:30:00|33478.9|33471.9|33461.4|33454.4|33486.4|33479.4|33456.4|33449.4|336
1700458500000|2023-11-20 05:35:00|33466.4|33459.4|33468.9|33461.9|33476.4|33469.4|33461.4|33454.4|187
1700458800000|2023-11-20 05:40:00|33471.4|33464.4|33463.9|33456.9|33481.4|33474.4|33461.4|33454.4|205
1700459100000|2023-11-20 05:45:00|33466.4|33459.4|33426.4|33419.4|33466.4|33459.4|33416.4|33409.4|517
1700459400000|2023-11-20 05:50:00|33421.4|33414.4|33381.4|33374.4|33421.4|33414.4|33373.9|33366.9|666
1700459700000|2023-11-20 05:55:00|33383.9|33376.9|33368.9|33361.9|33401.4|33394.4|33366.4|33359.4|1128
1700460000000|2023-11-20 06:00:00|33371.4|33364.4|33406.4|33399.4|33411.4|33404.4|33371.4|33364.4|1149
1700460300000|2023-11-20 06:05:00|33408.9|33401.9|33378.9|33371.9|33411.4|33404.4|33376.4|33369.4|373
1700460600000|2023-11-20 06:10:00|33376.4|33369.4|33321.4|33314.4|33381.4|33374.4|33321.4|33314.4|489
1700460900000|2023-11-20 06:15:00|33323.9|33316.9|33326.4|33319.4|33336.4|33329.4|33321.4|33314.4|443
1700461200000|2023-11-20 06:20:00|33331.4|33324.4|33341.4|33334.4|33346.4|33339.4|33326.4|33319.4|202
1700461500000|2023-11-20 06:25:00|33346.4|33339.4|33341.4|33334.4|33351.4|33344.4|33341.4|33334.4|52
1700461800000|2023-11-20 06:30:00|33343.9|33336.9|33351.4|33344.4|33351.4|33344.4|33341.4|33334.4|84
1700462100000|2023-11-20 06:35:00|33346.4|33339.4|33346.4|33339.4|33351.4|33344.4|33341.4|33334.4|57
1700462400000|2023-11-20 06:40:00|33341.4|33334.4|33341.4|33334.4|33341.4|33334.4|33336.4|33329.4|34
1700462700000|2023-11-20 06:45:00|33343.9|33336.9|33343.9|33336.9|33346.4|33339.4|33341.4|33334.4|20
1700463000000|2023-11-20 06:50:00|33341.4|33334.4|33346.4|33339.4|33351.4|33344.4|33341.4|33334.4|13
1700463300000|2023-11-20 06:55:00|33343.9|33336.9|33341.4|33334.4|33348.9|33341.9|33336.4|33329.4|73
1700463600000|2023-11-20 07:00:00|33346.4|33339.4|33343.9|33336.9|33351.4|33344.4|33341.4|33334.4|71
1700463900000|2023-11-20 07:05:00|33341.4|33334.4|33343.9|33336.9|33346.4|33339.4|33341.4|33334.4|36
1700464200000|2023-11-20 07:10:00|33341.4|33334.4|33341.4|33334.4|33346.4|33339.4|33341.4|33334.4|16
1700464500000|2023-11-20 07:15:00|33346.4|33339.4|33351.4|33344.4|33351.4|33344.4|33343.9|33336.9|38
1700464800000|2023-11-20 07:20:00|33348.9|33341.9|33351.4|33344.4|33351.4|33344.4|33346.4|33339.4|30
1700465100000|2023-11-20 07:25:00|33353.9|33346.9|33351.4|33344.4|33356.4|33349.4|33348.9|33341.9|58
1700465400000|2023-11-20 07:30:00|33348.9|33341.9|33351.4|33344.4|33356.4|33349.4|33346.4|33339.4|92
1700465700000|2023-11-20 07:35:00|33346.4|33339.4|33351.4|33344.4|33353.9|33346.9|33338.9|33331.9|31
1700466000000|2023-11-20 07:40:00|33353.9|33346.9|33341.4|33334.4|33356.4|33349.4|33336.4|33329.4|29
1700466300000|2023-11-20 07:45:00|33343.9|33336.9|33323.9|33316.9|33346.4|33339.4|33323.9|33316.9|22
1700466600000|2023-11-20 07:50:00|33321.4|33314.4|33321.4|33314.4|33326.4|33319.4|33316.4|33309.4|46
1700466900000|2023-11-20 07:55:00|33323.9|33316.9|33311.4|33304.4|33331.4|33324.4|33311.4|33304.4|14
1700467200000|2023-11-20 08:00:00|33316.4|33309.4|33338.9|33331.9|33348.9|33341.9|33316.4|33309.4|84
1700467500000|2023-11-20 08:05:00|33341.4|33334.4|33341.4|33334.4|33343.9|33336.9|33323.9|33316.9|89
1700467800000|2023-11-20 08:10:00|33343.9|33336.9|33328.9|33321.9|33346.4|33339.4|33311.4|33304.4|92
1700468100000|2023-11-20 08:15:00|33326.4|33319.4|33301.4|33294.4|33338.9|33331.9|33296.4|33289.4|92
1700468400000|2023-11-20 08:20:00|33298.9|33291.9|33286.4|33279.4|33313.9|33306.9|33281.4|33274.4|65
1700468700000|2023-11-20 08:25:00|33288.9|33281.9|33316.4|33309.4|33333.9|33326.9|33286.4|33279.4|85
1700469000000|2023-11-20 08:30:00|33318.9|33311.9|33331.4|33324.4|33336.4|33329.4|33308.9|33301.9|36
1700469300000|2023-11-20 08:35:00|33328.9|33321.9|33321.4|33314.4|33336.4|33329.4|33321.4|33314.4|60
1700469600000|2023-11-20 08:40:00|33323.9|33316.9|33318.9|33311.9|33326.4|33319.4|33291.4|33284.4|61
1700469900000|2023-11-20 08:45:00|33316.4|33309.4|33311.4|33304.4|33323.9|33316.9|33296.4|33289.4|33
1700470200000|2023-11-20 08:50:00|33313.9|33306.9|33316.4|33309.4|33321.4|33314.4|33306.4|33299.4|52
1700470500000|2023-11-20 08:55:00|33313.9|33306.9|33261.4|33254.4|33313.9|33306.9|33261.4|33254.4|447
1700470800000|2023-11-20 09:00:00|33263.9|33256.9|33271.4|33264.4|33288.9|33281.9|33261.4|33254.4|167
1700471100000|2023-11-20 09:05:00|33273.9|33266.9|33278.9|33271.9|33286.4|33279.4|33261.4|33254.4|62
1700471400000|2023-11-20 09:10:00|33276.4|33269.4|33281.4|33274.4|33286.4|33279.4|33268.9|33261.9|25
1700471700000|2023-11-20 09:15:00|33283.9|33276.9|33288.9|33281.9|33291.4|33284.4|33263.9|33256.9|49
1700472000000|2023-11-20 09:20:00|33291.4|33284.4|33313.9|33306.9|33316.4|33309.4|33278.9|33271.9|156
1700472300000|2023-11-20 09:25:00|33316.4|33309.4|33286.4|33279.4|33316.4|33309.4|33286.4|33279.4|105
1700472600000|2023-11-20 09:30:00|33283.9|33276.9|33276.4|33269.4|33283.9|33276.9|33263.9|33256.9|110
1700472900000|2023-11-20 09:35:00|33273.9|33266.9|33263.9|33256.9|33276.4|33269.4|33258.9|33251.9|73
1700473200000|2023-11-20 09:40:00|33261.4|33254.4|33286.4|33279.4|33293.9|33286.9|33261.4|33254.4|39
1700473500000|2023-11-20 09:45:00|33291.4|33284.4|33288.9|33281.9|33296.4|33289.4|33273.9|33266.9|8
1700473800000|2023-11-20 09:50:00|33286.4|33279.4|33301.4|33294.4|33303.9|33296.9|33281.4|33274.4|204
1700474100000|2023-11-20 09:55:00|33298.9|33291.9|33291.4|33284.4|33298.9|33291.9|33286.4|33279.4|98
1700474400000|2023-11-20 10:00:00|33293.9|33286.9|33316.4|33309.4|33321.4|33314.4|33291.4|33284.4|210
1700474700000|2023-11-20 10:05:00|33313.9|33306.9|33321.4|33314.4|33321.4|33314.4|33311.4|33304.4|112
1700475000000|2023-11-20 10:10:00|33326.4|33319.4|33331.4|33324.4|33333.9|33326.9|33311.4|33304.4|73
1700475300000|2023-11-20 10:15:00|33333.9|33326.9|33326.4|33319.4|33336.4|33329.4|33321.4|33314.4|32
1700475600000|2023-11-20 10:20:00|33323.9|33316.9|33293.9|33286.9|33326.4|33319.4|33291.4|33284.4|69
1700475900000|2023-11-20 10:25:00|33291.4|33284.4|33286.4|33279.4|33293.9|33286.9|33281.4|33274.4|77
1700476200000|2023-11-20 10:30:00|33283.9|33276.9|33271.4|33264.4|33283.9|33276.9|33263.9|33256.9|122
1700476500000|2023-11-20 10:35:00|33268.9|33261.9|33281.4|33274.4|33281.4|33274.4|33266.4|33259.4|54
1700476800000|2023-11-20 10:40:00|33286.4|33279.4|33276.4|33269.4|33286.4|33279.4|33271.4|33264.4|43
1700477100000|2023-11-20 10:45:00|33278.9|33271.9|33276.4|33269.4|33281.4|33274.4|33266.4|33259.4|123
1700477400000|2023-11-20 10:50:00|33273.9|33266.9|33288.9|33281.9|33291.4|33284.4|33266.4|33259.4|29
1700477700000|2023-11-20 10:55:00|33291.4|33284.4|33291.4|33284.4|33296.4|33289.4|33286.4|33279.4|13
1700478000000|2023-11-20 11:00:00|33293.9|33286.9|33291.4|33284.4|33296.4|33289.4|33291.4|33284.4|19
1700478300000|2023-11-20 11:05:00|33293.9|33286.9|33286.4|33279.4|33296.4|33289.4|33281.4|33274.4|153
1700478600000|2023-11-20 11:10:00|33288.9|33281.9|33286.4|33279.4|33291.4|33284.4|33276.4|33269.4|51
1700478900000|2023-11-20 11:15:00|33281.4|33274.4|33276.4|33269.4|33286.4|33279.4|33271.4|33264.4|40
1700479200000|2023-11-20 11:20:00|33273.9|33266.9|33266.4|33259.4|33281.4|33274.4|33266.4|33259.4|38
1700479500000|2023-11-20 11:25:00|33261.4|33254.4|33261.4|33254.4|33271.4|33264.4|33261.4|33254.4|41
1700479800000|2023-11-20 11:30:00|33266.4|33259.4|33246.4|33239.4|33266.4|33259.4|33246.4|33239.4|100
1700480100000|2023-11-20 11:35:00|33243.9|33236.9|33236.4|33229.4|33246.4|33239.4|33226.4|33219.4|453
1700480400000|2023-11-20 11:40:00|33231.4|33224.4|33251.4|33244.4|33251.4|33244.4|33231.4|33224.4|92
1700480700000|2023-11-20 11:45:00|33246.4|33239.4|33261.4|33254.4|33271.4|33264.4|33246.4|33239.4|126
1700481000000|2023-11-20 11:50:00|33263.9|33256.9|33261.4|33254.4|33266.4|33259.4|33261.4|33254.4|64
1700481300000|2023-11-20 11:55:00|33256.4|33249.4|33266.4|33259.4|33271.4|33264.4|33256.4|33249.4|20
1700481600000|2023-11-20 12:00:00|33263.9|33256.9|33271.4|33264.4|33271.4|33264.4|33256.4|33249.4|43
1700481900000|2023-11-20 12:05:00|33266.4|33259.4|33271.4|33264.4|33276.4|33269.4|33266.4|33259.4|35
1700482200000|2023-11-20 12:10:00|33273.9|33266.9|33273.9|33266.9|33281.4|33274.4|33268.9|33261.9|89
1700482500000|2023-11-20 12:15:00|33271.4|33264.4|33268.9|33261.9|33276.4|33269.4|33261.4|33254.4|56
1700482800000|2023-11-20 12:20:00|33266.4|33259.4|33266.4|33259.4|33276.4|33269.4|33256.4|33249.4|12
1700483100000|2023-11-20 12:25:00|33263.9|33256.9|33236.4|33229.4|33266.4|33259.4|33236.4|33229.4|76
1700483400000|2023-11-20 12:30:00|33231.4|33224.4|33233.9|33226.9|33251.4|33244.4|33228.9|33221.9|91
1700483700000|2023-11-20 12:35:00|33231.4|33224.4|33226.4|33219.4|33238.9|33231.9|33223.9|33216.9|78
1700484000000|2023-11-20 12:40:00|33228.9|33221.9|33198.9|33191.9|33236.4|33229.4|33196.4|33189.4|586
1700484300000|2023-11-20 12:45:00|33201.4|33194.4|33221.4|33214.4|33221.4|33214.4|33196.4|33189.4|139
1700484600000|2023-11-20 12:50:00|33223.9|33216.9|33211.4|33204.4|33223.9|33216.9|33206.4|33199.4|31
1700484900000|2023-11-20 12:55:00|33213.9|33206.9|33206.4|33199.4|33216.4|33209.4|33203.9|33196.9|21
1700485200000|2023-11-20 13:00:00|33208.9|33201.9|33213.9|33206.9|33216.4|33209.4|33201.4|33194.4|106
1700485500000|2023-11-20 13:05:00|33211.4|33204.4|33226.4|33219.4|33226.4|33219.4|33208.9|33201.9|24
1700485800000|2023-11-20 13:10:00|33223.9|33216.9|33231.4|33224.4|33236.4|33229.4|33216.4|33209.4|52
1700486100000|2023-11-20 13:15:00|33228.9|33221.9|33241.4|33234.4|33243.9|33236.9|33221.4|33214.4|29
1700486400000|2023-11-20 13:20:00|33246.4|33239.4|33221.4|33214.4|33246.4|33239.4|33216.4|33209.4|56
1700486700000|2023-11-20 13:25:00|33218.9|33211.9|33221.4|33214.4|33226.4|33219.4|33198.9|33191.9|47
1700487000000|2023-11-20 13:30:00|33223.9|33216.9|33221.4|33214.4|33223.9|33216.9|33206.4|33199.4|13
1700487300000|2023-11-20 13:35:00|33218.9|33211.9|33226.4|33219.4|33228.9|33221.9|33216.4|33209.4|6
1700487600000|2023-11-20 13:40:00|33228.9|33221.9|33238.9|33231.9|33241.4|33234.4|33228.9|33221.9|19
1700487900000|2023-11-20 13:45:00|33241.4|33234.4|33238.9|33231.9|33251.4|33244.4|33236.4|33229.4|63
1700488200000|2023-11-20 13:50:00|33236.4|33229.4|33233.9|33226.9|33238.9|33231.9|33231.4|33224.4|46
1700488500000|2023-11-20 13:55:00|33231.4|33224.4|33246.4|33239.4|33251.4|33244.4|33231.4|33224.4|28
1700488800000|2023-11-20 14:00:00|33248.9|33241.9|33251.4|33244.4|33266.4|33259.4|33248.9|33241.9|87
1700489100000|2023-11-20 14:05:00|33246.4|33239.4|33266.4|33259.4|33266.4|33259.4|33246.4|33239.4|30
1700489400000|2023-11-20 14:10:00|33263.9|33256.9|33291.4|33284.4|33291.4|33284.4|33261.4|33254.4|62
1700489700000|2023-11-20 14:15:00|33293.9|33286.9|33276.4|33269.4|33296.4|33289.4|33271.4|33264.4|55
1700490000000|2023-11-20 14:20:00|33273.9|33266.9|33253.9|33246.9|33276.4|33269.4|33251.4|33244.4|36
1700490300000|2023-11-20 14:25:00|33256.4|33249.4|33246.4|33239.4|33256.4|33249.4|33241.4|33234.4|68
1700490600000|2023-11-20 14:30:00|33251.4|33244.4|33273.9|33266.9|33273.9|33266.9|33236.4|33229.4|172
1700490900000|2023-11-20 14:35:00|33271.4|33264.4|33268.9|33261.9|33286.4|33279.4|33261.4|33254.4|128
1700491200000|2023-11-20 14:40:00|33271.4|33264.4|33261.4|33254.4|33276.4|33269.4|33251.4|33244.4|191
1700491500000|2023-11-20 14:45:00|33256.4|33249.4|33251.4|33244.4|33271.4|33264.4|33236.4|33229.4|354
1700491800000|2023-11-20 14:50:00|33253.9|33246.9|33288.9|33281.9|33296.4|33289.4|33251.4|33244.4|91
1700492100000|2023-11-20 14:55:00|33286.4|33279.4|33323.9|33316.9|33323.9|33316.9|33281.4|33274.4|147
1700492400000|2023-11-20 15:00:00|33326.4|33319.4|33321.4|33314.4|33331.4|33324.4|33316.4|33309.4|262
1700492700000|2023-11-20 15:05:00|33326.4|33319.4|33341.4|33334.4|33346.4|33339.4|33326.4|33319.4|133
1700493000000|2023-11-20 15:10:00|33346.4|33339.4|33336.4|33329.4|33361.4|33354.4|33331.4|33324.4|96
1700493300000|2023-11-20 15:15:00|33338.9|33331.9|33326.4|33319.4|33341.4|33334.4|33326.4|33319.4|86
1700493600000|2023-11-20 15:20:00|33328.9|33321.9|33286.4|33279.4|33331.4|33324.4|33276.4|33269.4|191
1700493900000|2023-11-20 15:25:00|33288.9|33281.9|33303.9|33296.9|33306.4|33299.4|33276.4|33269.4|117
1700494200000|2023-11-20 15:30:00|33306.4|33299.4|33278.9|33271.9|33306.4|33299.4|33276.4|33269.4|97
1700494500000|2023-11-20 15:35:00|33281.4|33274.4|33268.9|33261.9|33283.9|33276.9|33263.9|33256.9|151
1700494800000|2023-11-20 15:40:00|33266.4|33259.4|33256.4|33249.4|33273.9|33266.9|33256.4|33249.4|107
1700495100000|2023-11-20 15:45:00|33261.4|33254.4|33261.4|33254.4|33276.4|33269.4|33251.4|33244.4|131
1700495400000|2023-11-20 15:50:00|33258.9|33251.9|33256.4|33249.4|33263.9|33256.9|33246.4|33239.4|81
1700495700000|2023-11-20 15:55:00|33258.9|33251.9|33266.4|33259.4|33266.4|33259.4|33256.4|33249.4|113
1700496000000|2023-11-20 16:00:00|33271.4|33264.4|33266.4|33259.4|33276.4|33269.4|33251.4|33244.4|188
1700496300000|2023-11-20 16:05:00|33263.9|33256.9|33256.4|33249.4|33276.4|33269.4|33253.9|33246.9|105
1700496600000|2023-11-20 16:10:00|33253.9|33246.9|33253.9|33246.9|33261.4|33254.4|33246.4|33239.4|142
1700496900000|2023-11-20 16:15:00|33256.4|33249.4|33266.4|33259.4|33273.9|33266.9|33251.4|33244.4|51
1700497200000|2023-11-20 16:20:00|33263.9|33256.9|33283.9|33276.9|33286.4|33279.4|33256.4|33249.4|52
1700497500000|2023-11-20 16:25:00|33286.4|33279.4|33296.4|33289.4|33296.4|33289.4|33276.4|33269.4|199
1700497800000|2023-11-20 16:30:00|33293.9|33286.9|33281.4|33274.4|33296.4|33289.4|33266.4|33259.4|222
1700498100000|2023-11-20 16:35:00|33286.4|33279.4|33276.4|33269.4|33291.4|33284.4|33261.4|33254.4|133
1700498400000|2023-11-20 16:40:00|33273.9|33266.9|33276.4|33269.4|33276.4|33269.4|33256.4|33249.4|37
1700498700000|2023-11-20 16:45:00|33271.4|33264.4|33266.4|33259.4|33276.4|33269.4|33261.4|33254.4|132
1700499000000|2023-11-20 16:50:00|33263.9|33256.9|33271.4|33264.4|33271.4|33264.4|33261.4|33254.4|23
1700499300000|2023-11-20 16:55:00|33268.9|33261.9|33266.4|33259.4|33271.4|33264.4|33261.4|33254.4|16
1700499600000|2023-11-20 17:00:00|33263.9|33256.9|33266.4|33259.4|33271.4|33264.4|33261.4|33254.4|67
1700499900000|2023-11-20 17:05:00|33271.4|33264.4|33281.4|33274.4|33291.4|33284.4|33266.4|33259.4|82
1700500200000|2023-11-20 17:10:00|33283.9|33276.9|33296.4|33289.4|33296.4|33289.4|33283.9|33276.9|58
1700500500000|2023-11-20 17:15:00|33301.4|33294.4|33288.9|33281.9|33301.4|33294.4|33283.9|33276.9|8
1700500800000|2023-11-20 17:20:00|33286.4|33279.4|33293.9|33286.9|33293.9|33286.9|33281.4|33274.4|14
1700501100000|2023-11-20 17:25:00|33291.4|33284.4|33276.4|33269.4|33291.4|33284.4|33276.4|33269.4|131
1700501400000|2023-11-20 17:30:00|33281.4|33274.4|33276.4|33269.4|33286.4|33279.4|33271.4|33264.4|15
1700501700000|2023-11-20 17:35:00|33273.9|33266.9|33278.9|33271.9|33281.4|33274.4|33271.4|33264.4|5
1700502000000|2023-11-20 17:40:00|33276.4|33269.4|33266.4|33259.4|33278.9|33271.9|33261.4|33254.4|27
1700502300000|2023-11-20 17:45:00|33261.4|33254.4|33271.4|33264.4|33276.4|33269.4|33261.4|33254.4|47
1700502600000|2023-11-20 17:50:00|33268.9|33261.9|33281.4|33274.4|33281.4|33274.4|33266.4|33259.4|39
1700502900000|2023-11-20 17:55:00|33278.9|33271.9|33276.4|33269.4|33281.4|33274.4|33271.4|33264.4|57
1700503200000|2023-11-20 18:00:00|33278.9|33271.9|33316.4|33309.4|33326.4|33319.4|33271.4|33264.4|116
1700503500000|2023-11-20 18:05:00|33313.9|33306.9|33346.4|33339.4|33351.4|33344.4|33303.9|33296.9|138
1700503800000|2023-11-20 18:10:00|33343.9|33336.9|33343.9|33336.9|33361.4|33354.4|33341.4|33334.4|95
1700504100000|2023-11-20 18:15:00|33341.4|33334.4|33346.4|33339.4|33346.4|33339.4|33331.4|33324.4|50
1700504400000|2023-11-20 18:20:00|33351.4|33344.4|33346.4|33339.4|33353.9|33346.9|33338.9|33331.9|89
1700504700000|2023-11-20 18:25:00|33343.9|33336.9|33351.4|33344.4|33361.4|33354.4|33343.9|33336.9|50
1700505000000|2023-11-20 18:30:00|33348.9|33341.9|33356.4|33349.4|33361.4|33354.4|33346.4|33339.4|57
1700505300000|2023-11-20 18:35:00|33361.4|33354.4|33366.4|33359.4|33368.9|33361.9|33356.4|33349.4|70
1700505600000|2023-11-20 18:40:00|33363.9|33356.9|33366.4|33359.4|33376.4|33369.4|33361.4|33354.4|61
1700505900000|2023-11-20 18:45:00|33363.9|33356.9|33368.9|33361.9|33371.4|33364.4|33361.4|33354.4|74
1700506200000|2023-11-20 18:50:00|33371.4|33364.4|33366.4|33359.4|33371.4|33364.4|33358.9|33351.9|10
1700506500000|2023-11-20 18:55:00|33371.4|33364.4|33368.9|33361.9|33376.4|33369.4|33366.4|33359.4|67
1700506800000|2023-11-20 19:00:00|33366.4|33359.4|33366.4|33359.4|33373.9|33366.9|33366.4|33359.4|40
1700507100000|2023-11-20 19:05:00|33368.9|33361.9|33371.4|33364.4|33376.4|33369.4|33366.4|33359.4|38
1700507400000|2023-11-20 19:10:00|33373.9|33366.9|33361.4|33354.4|33376.4|33369.4|33356.4|33349.4|26
1700507700000|2023-11-20 19:15:00|33363.9|33356.9|33356.4|33349.4|33366.4|33359.4|33356.4|33349.4|42
1700508000000|2023-11-20 19:20:00|33361.4|33354.4|33361.4|33354.4|33361.4|33354.4|33351.4|33344.4|48
1700508300000|2023-11-20 19:25:00|33366.4|33359.4|33361.4|33354.4|33366.4|33359.4|33356.4|33349.4|37
1700508600000|2023-11-20 19:30:00|33363.9|33356.9|33371.4|33364.4|33371.4|33364.4|33358.9|33351.9|18
1700508900000|2023-11-20 19:35:00|33376.4|33369.4|33376.4|33369.4|33376.4|33369.4|33371.4|33364.4|32
1700509200000|2023-11-20 19:40:00|33381.4|33374.4|33386.4|33379.4|33391.4|33384.4|33376.4|33369.4|40
1700509500000|2023-11-20 19:45:00|33391.4|33384.4|33396.4|33389.4|33406.4|33399.4|33391.4|33384.4|111
1700509800000|2023-11-20 19:50:00|33398.9|33391.9|33406.4|33399.4|33406.4|33399.4|33396.4|33389.4|80
1700510100000|2023-11-20 19:55:00|33411.4|33404.4|33411.4|33404.4|33416.4|33409.4|33403.9|33396.9|145
1700510400000|2023-11-20 20:00:00|33406.4|33399.4|33416.4|33409.4|33416.4|33409.4|33406.4|33399.4|85
1700510700000|2023-11-20 20:05:00|33413.9|33406.9|33421.4|33414.4|33421.4|33414.4|33411.4|33404.4|127
1700511000000|2023-11-20 20:10:00|33418.9|33411.9|33436.4|33429.4|33436.4|33429.4|33418.9|33411.9|83
1700511300000|2023-11-20 20:15:00|33431.4|33424.4|33441.4|33434.4|33441.4|33434.4|33426.4|33419.4|195
1700511600000|2023-11-20 20:20:00|33436.4|33429.4|33426.4|33419.4|33436.4|33429.4|33421.4|33414.4|71
1700511900000|2023-11-20 20:25:00|33423.9|33416.9|33438.9|33431.9|33441.4|33434.4|33423.9|33416.9|37
1700512200000|2023-11-20 20:30:00|33436.4|33429.4|33426.4|33419.4|33441.4|33434.4|33426.4|33419.4|57
1700512500000|2023-11-20 20:35:00|33423.9|33416.9|33433.9|33426.9|33436.4|33429.4|33423.9|33416.9|59
1700512800000|2023-11-20 20:40:00|33436.4|33429.4|33431.4|33424.4|33436.4|33429.4|33431.4|33424.4|13
1700513100000|2023-11-20 20:45:00|33433.9|33426.9|33426.4|33419.4|33433.9|33426.9|33421.4|33414.4|79
1700513400000|2023-11-20 20:50:00|33421.4|33414.4|33386.4|33379.4|33421.4|33414.4|33386.4|33379.4|432
1700513700000|2023-11-20 20:55:00|33383.9|33376.9|33388.9|33381.9|33391.4|33384.4|33371.4|33364.4|368
1700514000000|2023-11-20 21:00:00|33386.4|33379.4|33381.4|33374.4|33386.4|33379.4|33376.4|33369.4|120
1700514300000|2023-11-20 21:05:00|33378.9|33371.9|33378.9|33371.9|33381.4|33374.4|33376.4|33369.4|19
1700514600000|2023-11-20 21:10:00|33381.4|33374.4|33371.4|33364.4|33381.4|33374.4|33371.4|33364.4|26
1700514900000|2023-11-20 21:15:00|33373.9|33366.9|33386.4|33379.4|33386.4|33379.4|33373.9|33366.9|12
1700515200000|2023-11-20 21:20:00|33383.9|33376.9|33383.9|33376.9|33383.9|33376.9|33381.4|33374.4|2
1700515500000|2023-11-20 21:25:00|33381.4|33374.4|33383.9|33376.9|33386.4|33379.4|33381.4|33374.4|9
1700515800000|2023-11-20 21:30:00|33381.4|33374.4|33383.9|33376.9|33383.9|33376.9|33381.4|33374.4|8
1700516100000|2023-11-20 21:35:00|||||||||2
1700516400000|2023-11-20 21:40:00|33386.4|33379.4|33388.9|33381.9|33388.9|33381.9|33383.9|33376.9|5
1700516700000|2023-11-20 21:45:00|33391.4|33384.4|33411.4|33404.4|33411.4|33404.4|33391.4|33384.4|53
1700517000000|2023-11-20 21:50:00|33416.4|33409.4|33411.4|33404.4|33416.4|33409.4|33408.9|33401.9|26
1700517300000|2023-11-20 21:55:00|33413.9|33406.9|33425.5|33395.5|33425.5|33409.4|33413.9|33394.7|8
1700517600000|2023-11-20 22:00:00|33425.6|33395.6|33426.3|33396.3|33426.5|33396.5|33424.4|33394.4|0
1700517900000|2023-11-20 22:05:00|33426.2|33396.2|33429.2|33399.2|33429.2|33399.2|33426.2|33396.2|0
1700518200000|2023-11-20 22:10:00|33429.1|33399.1|33427.6|33397.6|33429.8|33399.8|33427.6|33397.6|0
1700518500000|2023-11-20 22:15:00|33427.9|33397.9|33427.8|33397.8|33428.1|33398.1|33427.6|33397.6|0
1700518800000|2023-11-20 22:20:00|33428.5|33398.5|33427.9|33397.9|33428.5|33398.5|33427.7|33397.7|0
1700519100000|2023-11-20 22:25:00|33428|33398|33429.9|33399.9|33429.9|33399.9|33428|33398|0
1700519400000|2023-11-20 22:30:00|33429.7|33399.7|33430.6|33400.6|33430.7|33400.7|33429.7|33399.7|0
1700519700000|2023-11-20 22:35:00|33430.4|33400.4|33431.7|33401.7|33431.9|33401.9|33430.4|33400.4|0
1700520000000|2023-11-20 22:40:00|33431.5|33401.5|33431|33401|33432|33402|33431|33401|0
1700520300000|2023-11-20 22:45:00|33430.9|33400.9|33431.4|33401.4|33431.7|33401.7|33430.9|33400.9|0
1700520600000|2023-11-20 22:50:00|33431.6|33401.6|33431.6|33401.6|33433.7|33403.7|33431.4|33401.4|0
1700520900000|2023-11-20 22:55:00|33431.8|33401.8|33429.6|33399.6|33432.3|33402.3|33429.6|33399.6|0
1700521200000|2023-11-20 23:00:00|33429.9|33399.9|33445.4|33430.4|33445.4|33430.4|33424.1|33394.1|22
1700521500000|2023-11-20 23:05:00|33442.9|33427.9|33445.4|33430.4|33445.4|33430.4|33442.9|33427.9|4
1700521800000|2023-11-20 23:10:00|33447.9|33432.9|33475.4|33460.4|33477.9|33462.9|33447.9|33432.9|20
1700522100000|2023-11-20 23:15:00|33477.9|33462.9|33465.4|33450.4|33480.4|33465.4|33462.9|33447.9|11
1700522400000|2023-11-20 23:20:00|33462.9|33447.9|33440.4|33425.4|33462.9|33447.9|33440.4|33425.4|20
1700522700000|2023-11-20 23:25:00|33435.4|33420.4|33427.9|33412.9|33435.4|33420.4|33422.9|33407.9|35
1700523000000|2023-11-20 23:30:00|33430.4|33415.4|33406.4|33399.4|33435.4|33420.4|33398.9|33391.9|10645
1700523300000|2023-11-20 23:35:00|33411.4|33404.4|33436.4|33429.4|33441.4|33434.4|33406.4|33399.4|115
1700523600000|2023-11-20 23:40:00|33438.9|33431.9|33458.9|33451.9|33471.4|33464.4|33426.4|33419.4|258
1700523900000|2023-11-20 23:45:00|33456.4|33449.4|33456.4|33449.4|33456.4|33449.4|33388.9|33381.9|383
1700524200000|2023-11-20 23:50:00|33458.9|33451.9|33436.4|33429.4|33461.4|33454.4|33428.9|33421.9|147
1700524500000|2023-11-20 23:55:00|33438.9|33431.9|33456.4|33449.4|33466.4|33459.4|33431.4|33424.4|157
1700524800000|2023-11-21 00:00:00|33458.9|33451.9|33451.4|33444.4|33471.4|33464.4|33413.9|33406.9|811
1700525100000|2023-11-21 00:05:00|33453.9|33446.9|33351.4|33344.4|33458.9|33451.9|33338.9|33331.9|472
1700525400000|2023-11-21 00:10:00|33353.9|33346.9|33341.4|33334.4|33371.4|33364.4|33318.9|33311.9|480
1700525700000|2023-11-21 00:15:00|33338.9|33331.9|33338.9|33331.9|33376.4|33369.4|33331.4|33324.4|357
1700526000000|2023-11-21 00:20:00|33341.4|33334.4|33331.4|33324.4|33361.4|33354.4|33321.4|33314.4|317
1700526300000|2023-11-21 00:25:00|33328.9|33321.9|33371.4|33364.4|33371.4|33364.4|33321.4|33314.4|298
1700526600000|2023-11-21 00:30:00|33373.9|33366.9|33373.9|33366.9|33391.4|33384.4|33326.4|33319.4|335
1700526900000|2023-11-21 00:35:00|33371.4|33364.4|33381.4|33374.4|33398.9|33391.9|33341.4|33334.4|348
1700527200000|2023-11-21 00:40:00|33378.9|33371.9|33336.4|33329.4|33381.4|33374.4|33321.4|33314.4|260
1700527500000|2023-11-21 00:45:00|33333.9|33326.9|33401.4|33394.4|33401.4|33394.4|33326.4|33319.4|478
1700527800000|2023-11-21 00:50:00|33396.4|33389.4|33336.4|33329.4|33406.4|33399.4|33333.9|33326.9|344
1700528100000|2023-11-21 00:55:00|33338.9|33331.9|33311.4|33304.4|33338.9|33331.9|33303.9|33296.9|196
1700528400000|2023-11-21 01:00:00|33308.9|33301.9|33296.4|33289.4|33313.9|33306.9|33281.4|33274.4|248
1700528700000|2023-11-21 01:05:00|33293.9|33286.9|33316.4|33309.4|33321.4|33314.4|33286.4|33279.4|177
1700529000000|2023-11-21 01:10:00|33313.9|33306.9|33296.4|33289.4|33321.4|33314.4|33281.4|33274.4|190
1700529300000|2023-11-21 01:15:00|33298.9|33291.9|33276.4|33269.4|33311.4|33304.4|33266.4|33259.4|423
1700529600000|2023-11-21 01:20:00|33273.9|33266.9|33293.9|33286.9|33301.4|33294.4|33261.4|33254.4|203
1700529900000|2023-11-21 01:25:00|33296.4|33289.4|33331.4|33324.4|33341.4|33334.4|33271.4|33264.4|343
1700530200000|2023-11-21 01:30:00|33326.4|33319.4|33291.4|33284.4|33341.4|33334.4|33291.4|33284.4|284
1700530500000|2023-11-21 01:35:00|33288.9|33281.9|33301.4|33294.4|33306.4|33299.4|33261.4|33254.4|316
1700530800000|2023-11-21 01:40:00|33303.9|33296.9|33346.4|33339.4|33351.4|33344.4|33303.9|33296.9|200
1700531100000|2023-11-21 01:45:00|33343.9|33336.9|33361.4|33354.4|33366.4|33359.4|33326.4|33319.4|328
1700531400000|2023-11-21 01:50:00|33363.9|33356.9|33386.4|33379.4|33396.4|33389.4|33361.4|33354.4|361
1700531700000|2023-11-21 01:55:00|33388.9|33381.9|33381.4|33374.4|33396.4|33389.4|33376.4|33369.4|129
1700532000000|2023-11-21 02:00:00|33376.4|33369.4|33366.4|33359.4|33386.4|33379.4|33363.9|33356.9|238
1700532300000|2023-11-21 02:05:00|33368.9|33361.9|33391.4|33384.4|33391.4|33384.4|33361.4|33354.4|129
1700532600000|2023-11-21 02:10:00|33388.9|33381.9|33381.4|33374.4|33408.9|33401.9|33378.9|33371.9|137
1700532900000|2023-11-21 02:15:00|33383.9|33376.9|33368.9|33361.9|33386.4|33379.4|33346.4|33339.4|332
1700533200000|2023-11-21 02:20:00|33366.4|33359.4|33346.4|33339.4|33371.4|33364.4|33346.4|33339.4|144
1700533500000|2023-11-21 02:25:00|33348.9|33341.9|33341.4|33334.4|33361.4|33354.4|33336.4|33329.4|98
1700533800000|2023-11-21 02:30:00|33343.9|33336.9|33341.4|33334.4|33346.4|33339.4|33326.4|33319.4|81
1700534100000|2023-11-21 02:35:00|33343.9|33336.9|33348.9|33341.9|33361.4|33354.4|33341.4|33334.4|80
1700534400000|2023-11-21 02:40:00|33351.4|33344.4|33326.4|33319.4|33351.4|33344.4|33326.4|33319.4|96
1700534700000|2023-11-21 02:45:00|33328.9|33321.9|33341.4|33334.4|33351.4|33344.4|33328.9|33321.9|37
1700535000000|2023-11-21 02:50:00|33338.9|33331.9|33351.4|33344.4|33351.4|33344.4|33336.4|33329.4|29
1700535300000|2023-11-21 02:55:00|33348.9|33341.9|33366.4|33359.4|33371.4|33364.4|33346.4|33339.4|74
1700535600000|2023-11-21 03:00:00|33368.9|33361.9|33386.4|33379.4|33386.4|33379.4|33368.9|33361.9|106
1700535900000|2023-11-21 03:05:00|33388.9|33381.9|33371.4|33364.4|33391.4|33384.4|33368.9|33361.9|104
1700536200000|2023-11-21 03:10:00|33373.9|33366.9|33381.4|33374.4|33386.4|33379.4|33371.4|33364.4|53
1700536500000|2023-11-21 03:15:00|33383.9|33376.9|33373.9|33366.9|33383.9|33376.9|33371.4|33364.4|71
1700536800000|2023-11-21 03:20:00|33376.4|33369.4|33366.4|33359.4|33381.4|33374.4|33366.4|33359.4|80
1700537100000|2023-11-21 03:25:00|33363.9|33356.9|33366.4|33359.4|33371.4|33364.4|33361.4|33354.4|47
1700537400000|2023-11-21 03:30:00|33368.9|33361.9|33401.4|33394.4|33401.4|33394.4|33361.4|33354.4|207
1700537700000|2023-11-21 03:35:00|33396.4|33389.4|33431.4|33424.4|33431.4|33424.4|33391.4|33384.4|222
1700538000000|2023-11-21 03:40:00|33428.9|33421.9|33381.4|33374.4|33431.4|33424.4|33371.4|33364.4|278
1700538300000|2023-11-21 03:45:00|33376.4|33369.4|33356.4|33349.4|33398.9|33391.9|33356.4|33349.4|131
1700538600000|2023-11-21 03:50:00|33358.9|33351.9|33373.9|33366.9|33376.4|33369.4|33341.4|33334.4|163
1700538900000|2023-11-21 03:55:00|33376.4|33369.4|33376.4|33369.4|33393.9|33386.9|33361.4|33354.4|121
1700539200000|2023-11-21 04:00:00|33373.9|33366.9|33366.4|33359.4|33381.4|33374.4|33351.4|33344.4|131
1700539500000|2023-11-21 04:05:00|33368.9|33361.9|33361.4|33354.4|33381.4|33374.4|33356.4|33349.4|112
1700539800000|2023-11-21 04:10:00|33363.9|33356.9|33386.4|33379.4|33393.9|33386.9|33356.4|33349.4|90
1700540100000|2023-11-21 04:15:00|33383.9|33376.9|33401.4|33394.4|33401.4|33394.4|33376.4|33369.4|86
1700540400000|2023-11-21 04:20:00|33403.9|33396.9|33423.9|33416.9|33431.4|33424.4|33401.4|33394.4|193
1700540700000|2023-11-21 04:25:00|33426.4|33419.4|33431.4|33424.4|33441.4|33434.4|33423.9|33416.9|143
1700541000000|2023-11-21 04:30:00|33428.9|33421.9|33401.4|33394.4|33436.4|33429.4|33401.4|33394.4|172
1700541300000|2023-11-21 04:35:00|33403.9|33396.9|33396.4|33389.4|33416.4|33409.4|33393.9|33386.9|174
1700541600000|2023-11-21 04:40:00|33398.9|33391.9|33391.4|33384.4|33398.9|33391.9|33386.4|33379.4|131
1700541900000|2023-11-21 04:45:00|33393.9|33386.9|33396.4|33389.4|33398.9|33391.9|33381.4|33374.4|84
1700542200000|2023-11-21 04:50:00|33398.9|33391.9|33401.4|33394.4|33411.4|33404.4|33396.4|33389.4|54
1700542500000|2023-11-21 04:55:00|33403.9|33396.9|33396.4|33389.4|33411.4|33404.4|33391.4|33384.4|121
1700542800000|2023-11-21 05:00:00|33398.9|33391.9|33391.4|33384.4|33401.4|33394.4|33381.4|33374.4|98
1700543100000|2023-11-21 05:05:00|33396.4|33389.4|33376.4|33369.4|33396.4|33389.4|33371.4|33364.4|104
1700543400000|2023-11-21 05:10:00|33373.9|33366.9|33371.4|33364.4|33388.9|33381.9|33371.4|33364.4|154
1700543700000|2023-11-21 05:15:00|33373.9|33366.9|33391.4|33384.4|33401.4|33394.4|33371.4|33364.4|184
1700544000000|2023-11-21 05:20:00|33393.9|33386.9|33383.9|33376.9|33401.4|33394.4|33381.4|33374.4|246
1700544300000|2023-11-21 05:25:00|33381.4|33374.4|33331.4|33324.4|33383.9|33376.9|33331.4|33324.4|418
1700544600000|2023-11-21 05:30:00|33333.9|33326.9|33371.4|33364.4|33371.4|33364.4|33333.9|33326.9|237
1700544900000|2023-11-21 05:35:00|33368.9|33361.9|33411.4|33404.4|33411.4|33404.4|33366.4|33359.4|289
1700545200000|2023-11-21 05:40:00|33406.4|33399.4|33421.4|33414.4|33431.4|33424.4|33401.4|33394.4|254
1700545500000|2023-11-21 05:45:00|33418.9|33411.9|33431.4|33424.4|33438.9|33431.9|33411.4|33404.4|357
1700545800000|2023-11-21 05:50:00|33433.9|33426.9|33406.4|33399.4|33436.4|33429.4|33396.4|33389.4|393
1700546100000|2023-11-21 05:55:00|33408.9|33401.9|33366.4|33359.4|33413.9|33406.9|33356.4|33349.4|775
1700546400000|2023-11-21 06:00:00|33368.9|33361.9|33336.4|33329.4|33368.9|33361.9|33336.4|33329.4|976
1700546700000|2023-11-21 06:05:00|33338.9|33331.9|33338.9|33331.9|33341.4|33334.4|33321.4|33314.4|523
1700547000000|2023-11-21 06:10:00|33336.4|33329.4|33346.4|33339.4|33351.4|33344.4|33328.9|33321.9|279
1700547300000|2023-11-21 06:15:00|33348.9|33341.9|33346.4|33339.4|33356.4|33349.4|33341.4|33334.4|212
1700547600000|2023-11-21 06:20:00|33351.4|33344.4|33341.4|33334.4|33353.9|33346.9|33341.4|33334.4|189
1700547900000|2023-11-21 06:25:00|33338.9|33331.9|33356.4|33349.4|33356.4|33349.4|33338.9|33331.9|77
1700548200000|2023-11-21 06:30:00|33351.4|33344.4|33348.9|33341.9|33351.4|33344.4|33343.9|33336.9|29
1700548500000|2023-11-21 06:35:00|33346.4|33339.4|33341.4|33334.4|33346.4|33339.4|33338.9|33331.9|7
1700548800000|2023-11-21 06:40:00|33343.9|33336.9|33348.9|33341.9|33356.4|33349.4|33343.9|33336.9|29
1700549100000|2023-11-21 06:45:00|33351.4|33344.4|33346.4|33339.4|33351.4|33344.4|33338.9|33331.9|3
1700549400000|2023-11-21 06:50:00|33351.4|33344.4|33351.4|33344.4|33353.9|33346.9|33348.9|33341.9|9
1700549700000|2023-11-21 06:55:00|33346.4|33339.4|33361.4|33354.4|33361.4|33354.4|33341.4|33334.4|50
1700550000000|2023-11-21 07:00:00|33358.9|33351.9|33338.9|33331.9|33358.9|33351.9|33331.4|33324.4|31
1700550300000|2023-11-21 07:05:00|33341.4|33334.4|33331.4|33324.4|33346.4|33339.4|33328.9|33321.9|20
1700550600000|2023-11-21 07:10:00|33328.9|33321.9|33331.4|33324.4|33348.9|33341.9|33328.9|33321.9|14
1700550900000|2023-11-21 07:15:00|33333.9|33326.9|33333.9|33326.9|33333.9|33326.9|33326.4|33319.4|16
1700551200000|2023-11-21 07:20:00|33336.4|33329.4|33333.9|33326.9|33336.4|33329.4|33331.4|33324.4|6
1700551500000|2023-11-21 07:25:00|33336.4|33329.4|33321.4|33314.4|33336.4|33329.4|33316.4|33309.4|35
1700551800000|2023-11-21 07:30:00|33318.9|33311.9|33311.4|33304.4|33326.4|33319.4|33298.9|33291.9|64
1700552100000|2023-11-21 07:35:00|33313.9|33306.9|33276.4|33269.4|33313.9|33306.9|33276.4|33269.4|79
1700552400000|2023-11-21 07:40:00|33271.4|33264.4|33276.4|33269.4|33281.4|33274.4|33261.4|33254.4|304
1700552700000|2023-11-21 07:45:00|33271.4|33264.4|33266.4|33259.4|33276.4|33269.4|33261.4|33254.4|180
1700553000000|2023-11-21 07:50:00|33268.9|33261.9|33271.4|33264.4|33276.4|33269.4|33261.4|33254.4|82
1700553300000|2023-11-21 07:55:00|33273.9|33266.9|33261.4|33254.4|33273.9|33266.9|33251.4|33244.4|205
1700553600000|2023-11-21 08:00:00|33258.9|33251.9|33266.4|33259.4|33281.4|33274.4|33258.9|33251.9|156
1700553900000|2023-11-21 08:05:00|33268.9|33261.9|33253.9|33246.9|33276.4|33269.4|33251.4|33244.4|48
1700554200000|2023-11-21 08:10:00|33251.4|33244.4|33256.4|33249.4|33278.9|33271.9|33246.4|33239.4|41
1700554500000|2023-11-21 08:15:00|33258.9|33251.9|33236.4|33229.4|33261.4|33254.4|33236.4|33229.4|129
1700554800000|2023-11-21 08:20:00|33238.9|33231.9|33213.9|33206.9|33238.9|33231.9|33211.4|33204.4|114
1700555100000|2023-11-21 08:25:00|33211.4|33204.4|33221.4|33214.4|33236.4|33229.4|33211.4|33204.4|42
1700555400000|2023-11-21 08:30:00|33223.9|33216.9|33221.4|33214.4|33246.4|33239.4|33218.9|33211.9|311
1700555700000|2023-11-21 08:35:00|33218.9|33211.9|33211.4|33204.4|33221.4|33214.4|33206.4|33199.4|105
1700556000000|2023-11-21 08:40:00|33216.4|33209.4|33216.4|33209.4|33221.4|33214.4|33206.4|33199.4|37
1700556300000|2023-11-21 08:45:00|33211.4|33204.4|33221.4|33214.4|33231.4|33224.4|33208.9|33201.9|224
1700556600000|2023-11-21 08:50:00|33226.4|33219.4|33236.4|33229.4|33238.9|33231.9|33223.9|33216.9|52
1700556900000|2023-11-21 08:55:00|33238.9|33231.9|33226.4|33219.4|33241.4|33234.4|33221.4|33214.4|42
1700557200000|2023-11-21 09:00:00|33223.9|33216.9|33236.4|33229.4|33236.4|33229.4|33211.4|33204.4|58
1700557500000|2023-11-21 09:05:00|33238.9|33231.9|33221.4|33214.4|33243.9|33236.9|33216.4|33209.4|45
1700557800000|2023-11-21 09:10:00|33223.9|33216.9|33223.9|33216.9|33236.4|33229.4|33221.4|33214.4|12
1700558100000|2023-11-21 09:15:00|33226.4|33219.4|33246.4|33239.4|33248.9|33241.9|33221.4|33214.4|12
1700558400000|2023-11-21 09:20:00|33243.9|33236.9|33271.4|33264.4|33271.4|33264.4|33243.9|33236.9|27
1700558700000|2023-11-21 09:25:00|33268.9|33261.9|33268.9|33261.9|33281.4|33274.4|33263.9|33256.9|9
1700559000000|2023-11-21 09:30:00|33271.4|33264.4|33286.4|33279.4|33291.4|33284.4|33268.9|33261.9|119
1700559300000|2023-11-21 09:35:00|33288.9|33281.9|33296.4|33289.4|33301.4|33294.4|33286.4|33279.4|57
1700559600000|2023-11-21 09:40:00|33298.9|33291.9|33261.4|33254.4|33306.4|33299.4|33256.4|33249.4|46
1700559900000|2023-11-21 09:45:00|33258.9|33251.9|33238.9|33231.9|33263.9|33256.9|33238.9|33231.9|34
1700560200000|2023-11-21 09:50:00|33236.4|33229.4|33238.9|33231.9|33251.4|33244.4|33236.4|33229.4|74
1700560500000|2023-11-21 09:55:00|33241.4|33234.4|33246.4|33239.4|33251.4|33244.4|33241.4|33234.4|15
1700560800000|2023-11-21 10:00:00|33248.9|33241.9|33258.9|33251.9|33261.4|33254.4|33238.9|33231.9|40
1700561100000|2023-11-21 10:05:00|33261.4|33254.4|33246.4|33239.4|33266.4|33259.4|33246.4|33239.4|3
1700561400000|2023-11-21 10:10:00|33251.4|33244.4|33268.9|33261.9|33276.4|33269.4|33248.9|33241.9|20
1700561700000|2023-11-21 10:15:00|33266.4|33259.4|33266.4|33259.4|33273.9|33266.9|33266.4|33259.4|6
1700562000000|2023-11-21 10:20:00|33263.9|33256.9|33286.4|33279.4|33286.4|33279.4|33263.9|33256.9|10
1700562300000|2023-11-21 10:25:00|33281.4|33274.4|33283.9|33276.9|33283.9|33276.9|33273.9|33266.9|35
1700562600000|2023-11-21 10:30:00|33281.4|33274.4|33291.4|33284.4|33291.4|33284.4|33281.4|33274.4|14
1700562900000|2023-11-21 10:35:00|33286.4|33279.4|33278.9|33271.9|33288.9|33281.9|33276.4|33269.4|6
1700563200000|2023-11-21 10:40:00|33281.4|33274.4|33286.4|33279.4|33291.4|33284.4|33278.9|33271.9|7
1700563500000|2023-11-21 10:45:00|33283.9|33276.9|33276.4|33269.4|33288.9|33281.9|33271.4|33264.4|22
1700563800000|2023-11-21 10:50:00|33273.9|33266.9|33271.4|33264.4|33286.4|33279.4|33271.4|33264.4|43
1700564100000|2023-11-21 10:55:00|33266.4|33259.4|33261.4|33254.4|33271.4|33264.4|33256.4|33249.4|10
1700564400000|2023-11-21 11:00:00|33263.9|33256.9|33258.9|33251.9|33266.4|33259.4|33248.9|33241.9|29
1700564700000|2023-11-21 11:05:00|33256.4|33249.4|33253.9|33246.9|33261.4|33254.4|33241.4|33234.4|39
1700565000000|2023-11-21 11:10:00|33251.4|33244.4|33241.4|33234.4|33258.9|33251.9|33236.4|33229.4|19
1700565300000|2023-11-21 11:15:00|33243.9|33236.9|33246.4|33239.4|33258.9|33251.9|33241.4|33234.4|20
1700565600000|2023-11-21 11:20:00|33248.9|33241.9|33241.4|33234.4|33251.4|33244.4|33238.9|33231.9|5
1700565900000|2023-11-21 11:25:00|33243.9|33236.9|33246.4|33239.4|33246.4|33239.4|33241.4|33234.4|16
1700566200000|2023-11-21 11:30:00|33248.9|33241.9|33251.4|33244.4|33251.4|33244.4|33241.4|33234.4|18
1700566500000|2023-11-21 11:35:00|33248.9|33241.9|33261.4|33254.4|33261.4|33254.4|33246.4|33239.4|29
1700566800000|2023-11-21 11:40:00|33263.9|33256.9|33263.9|33256.9|33266.4|33259.4|33253.9|33246.9|9
1700567100000|2023-11-21 11:45:00|33261.4|33254.4|33266.4|33259.4|33271.4|33264.4|33261.4|33254.4|13
1700567400000|2023-11-21 11:50:00|33271.4|33264.4|33266.4|33259.4|33271.4|33264.4|33253.9|33246.9|9
1700567700000|2023-11-21 11:55:00|33263.9|33256.9|33266.4|33259.4|33268.9|33261.9|33261.4|33254.4|29
1700568000000|2023-11-21 12:00:00|33263.9|33256.9|33261.4|33254.4|33266.4|33259.4|33261.4|33254.4|30
1700568300000|2023-11-21 12:05:00|33258.9|33251.9|33251.4|33244.4|33261.4|33254.4|33243.9|33236.9|28
1700568600000|2023-11-21 12:10:00|33248.9|33241.9|33251.4|33244.4|33263.9|33256.9|33248.9|33241.9|38
1700568900000|2023-11-21 12:15:00|33253.9|33246.9|33261.4|33254.4|33266.4|33259.4|33251.4|33244.4|17
1700569200000|2023-11-21 12:20:00|33258.9|33251.9|33263.9|33256.9|33271.4|33264.4|33258.9|33251.9|22
1700569500000|2023-11-21 12:25:00|33261.4|33254.4|33266.4|33259.4|33276.4|33269.4|33261.4|33254.4|9
1700569800000|2023-11-21 12:30:00|33263.9|33256.9|33263.9|33256.9|33281.4|33274.4|33256.4|33249.4|182
1700570100000|2023-11-21 12:35:00|33266.4|33259.4|33246.4|33239.4|33268.9|33261.9|33246.4|33239.4|83
1700570400000|2023-11-21 12:40:00|33241.4|33234.4|33251.4|33244.4|33251.4|33244.4|33238.9|33231.9|41
1700570700000|2023-11-21 12:45:00|33248.9|33241.9|33236.4|33229.4|33251.4|33244.4|33231.4|33224.4|78
1700571000000|2023-11-21 12:50:00|33238.9|33231.9|33231.4|33224.4|33241.4|33234.4|33226.4|33219.4|73
1700571300000|2023-11-21 12:55:00|33233.9|33226.9|33221.4|33214.4|33233.9|33226.9|33216.4|33209.4|23
1700571600000|2023-11-21 13:00:00|33218.9|33211.9|33211.4|33204.4|33218.9|33211.9|33206.4|33199.4|17
1700571900000|2023-11-21 13:05:00|33216.4|33209.4|33211.4|33204.4|33218.9|33211.9|33208.9|33201.9|71
1700572200000|2023-11-21 13:10:00|33208.9|33201.9|33206.4|33199.4|33211.4|33204.4|33196.4|33189.4|118
1700572500000|2023-11-21 13:15:00|33208.9|33201.9|33211.4|33204.4|33216.4|33209.4|33206.4|33199.4|48
1700572800000|2023-11-21 13:20:00|33208.9|33201.9|33206.4|33199.4|33221.4|33214.4|33206.4|33199.4|23
1700573100000|2023-11-21 13:25:00|33203.9|33196.9|33203.9|33196.9|33206.4|33199.4|33196.4|33189.4|83
1700573400000|2023-11-21 13:30:00|33201.4|33194.4|33206.4|33199.4|33216.4|33209.4|33201.4|33194.4|92
1700573700000|2023-11-21 13:35:00|33203.9|33196.9|33211.4|33204.4|33218.9|33211.9|33201.4|33194.4|29
1700574000000|2023-11-21 13:40:00|33208.9|33201.9|33211.4|33204.4|33211.4|33204.4|33198.9|33191.9|16
1700574300000|2023-11-21 13:45:00|33216.4|33209.4|33173.9|33166.9|33226.4|33219.4|33171.4|33164.4|240
1700574600000|2023-11-21 13:50:00|33176.4|33169.4|33188.9|33181.9|33188.9|33181.9|33171.4|33164.4|154
1700574900000|2023-11-21 13:55:00|33186.4|33179.4|33191.4|33184.4|33191.4|33184.4|33173.9|33166.9|36
1700575200000|2023-11-21 14:00:00|33193.9|33186.9|33216.4|33209.4|33216.4|33209.4|33191.4|33184.4|131
1700575500000|2023-11-21 14:05:00|33221.4|33214.4|33241.4|33234.4|33241.4|33234.4|33218.9|33211.9|148
1700575800000|2023-11-21 14:10:00|33246.4|33239.4|33248.9|33241.9|33256.4|33249.4|33241.4|33234.4|275
1700576100000|2023-11-21 14:15:00|33246.4|33239.4|33236.4|33229.4|33253.9|33246.9|33231.4|33224.4|30
1700576400000|2023-11-21 14:20:00|33233.9|33226.9|33231.4|33224.4|33236.4|33229.4|33226.4|33219.4|43
1700576700000|2023-11-21 14:25:00|33236.4|33229.4|33241.4|33234.4|33246.4|33239.4|33236.4|33229.4|72
1700577000000|2023-11-21 14:30:00|33238.9|33231.9|33236.4|33229.4|33246.4|33239.4|33218.9|33211.9|145
1700577300000|2023-11-21 14:35:00|33238.9|33231.9|33221.4|33214.4|33241.4|33234.4|33208.9|33201.9|50
1700577600000|2023-11-21 14:40:00|33218.9|33211.9|33216.4|33209.4|33236.4|33229.4|33216.4|33209.4|66
1700577900000|2023-11-21 14:45:00|33211.4|33204.4|33221.4|33214.4|33221.4|33214.4|33193.9|33186.9|137
1700578200000|2023-11-21 14:50:00|33218.9|33211.9|33246.4|33239.4|33246.4|33239.4|33213.9|33206.9|128
1700578500000|2023-11-21 14:55:00|33241.4|33234.4|33213.9|33206.9|33241.4|33234.4|33211.4|33204.4|127
1700578800000|2023-11-21 15:00:00|33216.4|33209.4|33216.4|33209.4|33246.4|33239.4|33213.9|33206.9|426
1700579100000|2023-11-21 15:05:00|33218.9|33211.9|33241.4|33234.4|33251.4|33244.4|33206.4|33199.4|78
1700579400000|2023-11-21 15:10:00|33238.9|33231.9|33223.9|33216.9|33241.4|33234.4|33216.4|33209.4|41
1700579700000|2023-11-21 15:15:00|33221.4|33214.4|33233.9|33226.9|33241.4|33234.4|33216.4|33209.4|115
1700580000000|2023-11-21 15:20:00|33231.4|33224.4|33181.4|33174.4|33231.4|33224.4|33181.4|33174.4|91
1700580300000|2023-11-21 15:25:00|33178.9|33171.9|33171.4|33164.4|33196.4|33189.4|33158.9|33151.9|294
1700580600000|2023-11-21 15:30:00|33168.9|33161.9|33156.4|33149.4|33181.4|33174.4|33151.4|33144.4|136
1700580900000|2023-11-21 15:35:00|33158.9|33151.9|33146.4|33139.4|33171.4|33164.4|33146.4|33139.4|333
1700581200000|2023-11-21 15:40:00|33141.4|33134.4|33176.4|33169.4|33183.9|33176.9|33141.4|33134.4|115
1700581500000|2023-11-21 15:45:00|33181.4|33174.4|33181.4|33174.4|33186.4|33179.4|33176.4|33169.4|84
1700581800000|2023-11-21 15:50:00|33178.9|33171.9|33168.9|33161.9|33178.9|33171.9|33156.4|33149.4|48
1700582100000|2023-11-21 15:55:00|33166.4|33159.4|33183.9|33176.9|33188.9|33181.9|33166.4|33159.4|42
1700582400000|2023-11-21 16:00:00|33181.4|33174.4|33181.4|33174.4|33183.9|33176.9|33166.4|33159.4|47
1700582700000|2023-11-21 16:05:00|33178.9|33171.9|33166.4|33159.4|33181.4|33174.4|33151.4|33144.4|29
1700583000000|2023-11-21 16:10:00|33161.4|33154.4|33168.9|33161.9|33168.9|33161.9|33146.4|33139.4|111
1700583300000|2023-11-21 16:15:00|33171.4|33164.4|33166.4|33159.4|33183.9|33176.9|33166.4|33159.4|48
1700583600000|2023-11-21 16:20:00|33171.4|33164.4|33176.4|33169.4|33176.4|33169.4|33161.4|33154.4|44
1700583900000|2023-11-21 16:25:00|33178.9|33171.9|33176.4|33169.4|33181.4|33174.4|33166.4|33159.4|133
1700584200000|2023-11-21 16:30:00|33171.4|33164.4|33171.4|33164.4|33178.9|33171.9|33166.4|33159.4|108
1700584500000|2023-11-21 16:35:00|33168.9|33161.9|33158.9|33151.9|33176.4|33169.4|33158.9|33151.9|113
1700584800000|2023-11-21 16:40:00|33161.4|33154.4|33146.4|33139.4|33166.4|33159.4|33146.4|33139.4|56
1700585100000|2023-11-21 16:45:00|33148.9|33141.9|33176.4|33169.4|33181.4|33174.4|33146.4|33139.4|127
1700585400000|2023-11-21 16:50:00|33173.9|33166.9|33173.9|33166.9|33176.4|33169.4|33166.4|33159.4|201
1700585700000|2023-11-21 16:55:00|33176.4|33169.4|33171.4|33164.4|33176.4|33169.4|33163.9|33156.9|44
1700586000000|2023-11-21 17:00:00|33173.9|33166.9|33176.4|33169.4|33176.4|33169.4|33166.4|33159.4|48
1700586300000|2023-11-21 17:05:00|33173.9|33166.9|33176.4|33169.4|33176.4|33169.4|33168.9|33161.9|35
1700586600000|2023-11-21 17:10:00|33173.9|33166.9|33176.4|33169.4|33181.4|33174.4|33171.4|33164.4|24
1700586900000|2023-11-21 17:15:00|33178.9|33171.9|33176.4|33169.4|33183.9|33176.9|33171.4|33164.4|55
1700587200000|2023-11-21 17:20:00|33173.9|33166.9|33176.4|33169.4|33181.4|33174.4|33166.4|33159.4|106
1700587500000|2023-11-21 17:25:00|33178.9|33171.9|33191.4|33184.4|33193.9|33186.9|33176.4|33169.4|48
1700587800000|2023-11-21 17:30:00|33196.4|33189.4|33191.4|33184.4|33196.4|33189.4|33188.9|33181.9|10
1700588100000|2023-11-21 17:35:00|33188.9|33181.9|33196.4|33189.4|33196.4|33189.4|33186.4|33179.4|63
1700588400000|2023-11-21 17:40:00|33191.4|33184.4|33186.4|33179.4|33196.4|33189.4|33176.4|33169.4|37
1700588700000|2023-11-21 17:45:00|33188.9|33181.9|33196.4|33189.4|33196.4|33189.4|33186.4|33179.4|26
1700589000000|2023-11-21 17:50:00|33193.9|33186.9|33196.4|33189.4|33201.4|33194.4|33191.4|33184.4|36
1700589300000|2023-11-21 17:55:00|33193.9|33186.9|33196.4|33189.4|33201.4|33194.4|33191.4|33184.4|12
1700589600000|2023-11-21 18:00:00|33198.9|33191.9|33166.4|33159.4|33201.4|33194.4|33166.4|33159.4|87
1700589900000|2023-11-21 18:05:00|33163.9|33156.9|33171.4|33164.4|33176.4|33169.4|33161.4|33154.4|138
1700590200000|2023-11-21 18:10:00|33168.9|33161.9|33146.4|33139.4|33171.4|33164.4|33143.9|33136.9|116
1700590500000|2023-11-21 18:15:00|33148.9|33141.9|33161.4|33154.4|33166.4|33159.4|33146.4|33139.4|70
1700590800000|2023-11-21 18:20:00|33156.4|33149.4|33141.4|33134.4|33156.4|33149.4|33141.4|33134.4|141
1700591100000|2023-11-21 18:25:00|33143.9|33136.9|33156.4|33149.4|33161.4|33154.4|33138.9|33131.9|58
1700591400000|2023-11-21 18:30:00|33158.9|33151.9|33191.4|33184.4|33191.4|33184.4|33156.4|33149.4|59
1700591700000|2023-11-21 18:35:00|33188.9|33181.9|33186.4|33179.4|33191.4|33184.4|33176.4|33169.4|145
1700592000000|2023-11-21 18:40:00|33183.9|33176.9|33186.4|33179.4|33191.4|33184.4|33181.4|33174.4|37
1700592300000|2023-11-21 18:45:00|33188.9|33181.9|33196.4|33189.4|33196.4|33189.4|33183.9|33176.9|26
1700592600000|2023-11-21 18:50:00|33198.9|33191.9|33216.4|33209.4|33216.4|33209.4|33196.4|33189.4|43
1700592900000|2023-11-21 18:55:00|33213.9|33206.9|33198.9|33191.9|33216.4|33209.4|33196.4|33189.4|52
1700593200000|2023-11-21 19:00:00|33201.4|33194.4|33203.9|33196.9|33213.9|33206.9|33181.4|33174.4|118
1700593500000|2023-11-21 19:05:00|33201.4|33194.4|33206.4|33199.4|33208.9|33201.9|33186.4|33179.4|220
1700593800000|2023-11-21 19:10:00|33201.4|33194.4|33203.9|33196.9|33211.4|33204.4|33186.4|33179.4|116
1700594100000|2023-11-21 19:15:00|33201.4|33194.4|33191.4|33184.4|33211.4|33204.4|33186.4|33179.4|67
1700594400000|2023-11-21 19:20:00|33188.9|33181.9|33181.4|33174.4|33191.4|33184.4|33176.4|33169.4|55
1700594700000|2023-11-21 19:25:00|33176.4|33169.4|33181.4|33174.4|33186.4|33179.4|33163.9|33156.9|151
1700595000000|2023-11-21 19:30:00|33183.9|33176.9|33181.4|33174.4|33188.9|33181.9|33171.4|33164.4|38
1700595300000|2023-11-21 19:35:00|33183.9|33176.9|33176.4|33169.4|33186.4|33179.4|33171.4|33164.4|28
1700595600000|2023-11-21 19:40:00|33178.9|33171.9|33178.9|33171.9|33191.4|33184.4|33171.4|33164.4|15
1700595900000|2023-11-21 19:45:00|33181.4|33174.4|33178.9|33171.9|33186.4|33179.4|33173.9|33166.9|40
1700596200000|2023-11-21 19:50:00|33181.4|33174.4|33171.4|33164.4|33181.4|33174.4|33161.4|33154.4|39
1700596500000|2023-11-21 19:55:00|33168.9|33161.9|33191.4|33184.4|33193.9|33186.9|33166.4|33159.4|38
1700596800000|2023-11-21 20:00:00|33193.9|33186.9|33198.9|33191.9|33211.4|33204.4|33191.4|33184.4|68
1700597100000|2023-11-21 20:05:00|33201.4|33194.4|33191.4|33184.4|33201.4|33194.4|33188.9|33181.9|30
1700597400000|2023-11-21 20:10:00|33193.9|33186.9|33191.4|33184.4|33201.4|33194.4|33191.4|33184.4|19
1700597700000|2023-11-21 20:15:00|33196.4|33189.4|33193.9|33186.9|33196.4|33189.4|33186.4|33179.4|22
1700598000000|2023-11-21 20:20:00|33191.4|33184.4|33181.4|33174.4|33198.9|33191.9|33176.4|33169.4|86
1700598300000|2023-11-21 20:25:00|33176.4|33169.4|33183.9|33176.9|33186.4|33179.4|33171.4|33164.4|27
1700598600000|2023-11-21 20:30:00|33186.4|33179.4|33176.4|33169.4|33186.4|33179.4|33163.9|33156.9|46
1700598900000|2023-11-21 20:35:00|33173.9|33166.9|33176.4|33169.4|33178.9|33171.9|33171.4|33164.4|45
1700599200000|2023-11-21 20:40:00|33178.9|33171.9|33196.4|33189.4|33196.4|33189.4|33171.4|33164.4|91
1700599500000|2023-11-21 20:45:00|33198.9|33191.9|33211.4|33204.4|33211.4|33204.4|33191.4|33184.4|63
1700599800000|2023-11-21 20:50:00|33213.9|33206.9|33206.4|33199.4|33213.9|33206.9|33191.4|33184.4|71
1700600100000|2023-11-21 20:55:00|33208.9|33201.9|33201.4|33194.4|33211.4|33204.4|33201.4|33194.4|145
1700600400000|2023-11-21 21:00:00|33196.4|33189.4|33198.9|33191.9|33201.4|33194.4|33191.4|33184.4|100
1700600700000|2023-11-21 21:05:00|33201.4|33194.4|33186.4|33179.4|33201.4|33194.4|33183.9|33176.9|16
1700601000000|2023-11-21 21:10:00|33183.9|33176.9|33183.9|33176.9|33191.4|33184.4|33181.4|33174.4|17
1700601300000|2023-11-21 21:15:00|33186.4|33179.4|33186.4|33179.4|33186.4|33179.4|33181.4|33174.4|13
1700601600000|2023-11-21 21:20:00|33188.9|33181.9|33188.9|33181.9|33211.4|33204.4|33138.9|33131.9|571
1700601900000|2023-11-21 21:25:00|33186.4|33179.4|33183.9|33176.9|33196.4|33189.4|33181.4|33174.4|24
1700602200000|2023-11-21 21:30:00|33186.4|33179.4|33183.9|33176.9|33186.4|33179.4|33166.4|33159.4|32
1700602500000|2023-11-21 21:35:00|33181.4|33174.4|33186.4|33179.4|33188.9|33181.9|33173.9|33166.9|13
1700602800000|2023-11-21 21:40:00|33183.9|33176.9|33181.4|33174.4|33183.9|33176.9|33181.4|33174.4|1
1700603100000|2023-11-21 21:45:00|33186.4|33179.4|33183.9|33176.9|33186.4|33179.4|33183.9|33176.9|3
1700603400000|2023-11-21 21:50:00|33181.4|33174.4|33186.4|33179.4|33188.9|33181.9|33181.4|33174.4|18
1700603700000|2023-11-21 21:55:00|33181.4|33174.4|33192|33162|33192.1|33181.9|33178.9|33159.7|13
1700604000000|2023-11-21 22:00:00|33192.2|33162.2|33193.9|33163.9|33196.3|33166.3|33192.2|33162.2|0
1700604300000|2023-11-21 22:05:00|33196.3|33166.3|33196.3|33166.3|33200.2|33170.2|33193.7|33163.7|0
1700604600000|2023-11-21 22:10:00|33196.8|33166.8|33195.8|33165.8|33197.5|33167.5|33195.4|33165.4|0
1700604900000|2023-11-21 22:15:00|33197.5|33167.5|33198.4|33168.4|33199.7|33169.7|33196|33166|0
1700605200000|2023-11-21 22:20:00|33198.6|33168.6|33198.6|33168.6|33203.8|33173.8|33197.5|33167.5|0
1700605500000|2023-11-21 22:25:00|33198.7|33168.7|33199.2|33169.2|33199.5|33169.5|33194.5|33164.5|0
1700605800000|2023-11-21 22:30:00|33199.3|33169.3|33199.3|33169.3|33199.3|33169.3|33197.8|33167.8|0
1700606700000|2023-11-21 22:45:00|33198.6|33168.6|33198.9|33168.9|33199.3|33169.3|33196.3|33166.3|0
1700607000000|2023-11-21 22:50:00|33199.3|33169.3|33202|33172|33206.7|33176.7|33199.3|33169.3|0
1700607300000|2023-11-21 22:55:00|33202.1|33172.1|33201.3|33171.3|33202.1|33172.1|33198.9|33168.9|0
1700607600000|2023-11-21 23:00:00|33193.2|33163.2|33177.9|33162.9|33193.2|33170.4|33177.9|33153|7
1700607900000|2023-11-21 23:05:00|33175.4|33160.4|33170.4|33155.4|33175.4|33160.4|33170.4|33155.4|16
1700608200000|2023-11-21 23:10:00|33172.9|33157.9|33182.9|33167.9|33182.9|33167.9|33170.4|33155.4|7
1700608500000|2023-11-21 23:15:00|33180.4|33165.4|33172.9|33157.9|33182.9|33167.9|33172.9|33157.9|3
1700608800000|2023-11-21 23:20:00|33175.4|33160.4|33172.9|33157.9|33175.4|33160.4|33172.9|33157.9|1
1700609100000|2023-11-21 23:25:00|33175.4|33160.4|33175.4|33160.4|33175.4|33160.4|33172.9|33157.9|0
1700609400000|2023-11-21 23:30:00|33172.9|33157.9|33158.9|33151.9|33172.9|33157.9|33131.4|33124.4|8980
1700609700000|2023-11-21 23:35:00|33161.4|33154.4|33151.4|33144.4|33173.9|33166.9|33138.9|33131.9|94
1700610000000|2023-11-21 23:40:00|33148.9|33141.9|33106.4|33099.4|33151.4|33144.4|33106.4|33099.4|175
1700610300000|2023-11-21 23:45:00|33108.9|33101.9|33141.4|33134.4|33158.9|33151.9|33106.4|33099.4|360
1700610600000|2023-11-21 23:50:00|33138.9|33131.9|33141.4|33134.4|33141.4|33134.4|33116.4|33109.4|152
1700610900000|2023-11-21 23:55:00|33143.9|33136.9|33173.9|33166.9|33181.4|33174.4|33141.4|33134.4|211
1700611200000|2023-11-22 00:00:00|33171.4|33164.4|33263.9|33256.9|33266.4|33259.4|33161.4|33154.4|983
1700611500000|2023-11-22 00:05:00|33266.4|33259.4|33291.4|33284.4|33296.4|33289.4|33256.4|33249.4|411
1700611800000|2023-11-22 00:10:00|33293.9|33286.9|33358.9|33351.9|33361.4|33354.4|33288.9|33281.9|570
1700612100000|2023-11-22 00:15:00|33361.4|33354.4|33396.4|33389.4|33401.4|33394.4|33343.9|33336.9|798
1700612400000|2023-11-22 00:20:00|33398.9|33391.9|33411.4|33404.4|33431.4|33424.4|33391.4|33384.4|584
1700612700000|2023-11-22 00:25:00|33408.9|33401.9|33426.4|33419.4|33448.9|33441.9|33406.4|33399.4|428
1700613000000|2023-11-22 00:30:00|33423.9|33416.9|33466.4|33459.4|33471.4|33464.4|33423.9|33416.9|441
1700613300000|2023-11-22 00:35:00|33468.9|33461.9|33456.4|33449.4|33481.4|33474.4|33421.4|33414.4|552
1700613600000|2023-11-22 00:40:00|33458.9|33451.9|33476.4|33469.4|33476.4|33469.4|33446.4|33439.4|304
1700613900000|2023-11-22 00:45:00|33473.9|33466.9|33421.4|33414.4|33473.9|33466.9|33416.4|33409.4|368
1700614200000|2023-11-22 00:50:00|33416.4|33409.4|33416.4|33409.4|33446.4|33439.4|33396.4|33389.4|504
1700614500000|2023-11-22 00:55:00|33413.9|33406.9|33451.4|33444.4|33466.4|33459.4|33413.9|33406.9|619
1700614800000|2023-11-22 01:00:00|33448.9|33441.9|33461.4|33454.4|33466.4|33459.4|33431.4|33424.4|231
1700615100000|2023-11-22 01:05:00|33456.4|33449.4|33461.4|33454.4|33471.4|33464.4|33441.4|33434.4|220
1700615400000|2023-11-22 01:10:00|33458.9|33451.9|33466.4|33459.4|33516.4|33509.4|33441.4|33434.4|444
1700615700000|2023-11-22 01:15:00|33468.9|33461.9|33496.4|33489.4|33506.4|33499.4|33441.4|33434.4|405
1700616000000|2023-11-22 01:20:00|33498.9|33491.9|33518.9|33511.9|33521.4|33514.4|33496.4|33489.4|373
1700616300000|2023-11-22 01:25:00|33521.4|33514.4|33576.4|33569.4|33603.9|33596.9|33516.4|33509.4|679
1700616600000|2023-11-22 01:30:00|33578.9|33571.9|33543.9|33536.9|33586.4|33579.4|33521.4|33514.4|564
1700616900000|2023-11-22 01:35:00|33546.4|33539.4|33526.4|33519.4|33551.4|33544.4|33516.4|33509.4|320
1700617200000|2023-11-22 01:40:00|33523.9|33516.9|33531.4|33524.4|33541.4|33534.4|33516.4|33509.4|339
1700617500000|2023-11-22 01:45:00|33528.9|33521.9|33556.4|33549.4|33561.4|33554.4|33526.4|33519.4|213
1700617800000|2023-11-22 01:50:00|33561.4|33554.4|33581.3|33574.3|33591.3|33584.3|33556.4|33549.4|349
1700618100000|2023-11-22 01:55:00|33583.8|33576.8|33576.3|33569.3|33586.3|33579.3|33566.3|33559.3|272
1700618400000|2023-11-22 02:00:00|33573.8|33566.8|33546.3|33539.3|33576.3|33569.3|33536.3|33529.3|220
1700618700000|2023-11-22 02:05:00|33548.8|33541.8|33526.3|33519.3|33561.3|33554.3|33523.8|33516.8|288
1700619000000|2023-11-22 02:10:00|33521.3|33514.3|33571.3|33564.3|33576.3|33569.3|33516.3|33509.3|237
1700619300000|2023-11-22 02:15:00|33566.3|33559.3|33551.3|33544.3|33566.3|33559.3|33531.3|33524.3|169
1700619600000|2023-11-22 02:20:00|33548.8|33541.8|33551.3|33544.3|33571.3|33564.3|33546.3|33539.3|103
1700619900000|2023-11-22 02:25:00|33553.8|33546.8|33556.3|33549.3|33571.3|33564.3|33546.3|33539.3|182
1700620200000|2023-11-22 02:30:00|33558.8|33551.8|33581.3|33574.3|33586.3|33579.3|33556.3|33549.3|130
1700620500000|2023-11-22 02:35:00|33578.8|33571.8|33596.3|33589.3|33601.3|33594.3|33576.3|33569.3|94
1700620800000|2023-11-22 02:40:00|33593.8|33586.8|33566.3|33559.3|33593.8|33586.8|33563.8|33556.8|125
1700621100000|2023-11-22 02:45:00|33563.8|33556.8|33566.3|33559.3|33571.3|33564.3|33556.3|33549.3|58
1700621400000|2023-11-22 02:50:00|33568.8|33561.8|33546.3|33539.3|33568.8|33561.8|33546.3|33539.3|64
1700621700000|2023-11-22 02:55:00|33548.8|33541.8|33541.3|33534.3|33548.8|33541.8|33536.3|33529.3|137
1700622000000|2023-11-22 03:00:00|33546.3|33539.3|33536.3|33529.3|33556.3|33549.3|33521.3|33514.3|142
1700622300000|2023-11-22 03:05:00|33538.8|33531.8|33521.3|33514.3|33541.3|33534.3|33511.3|33504.3|187
1700622600000|2023-11-22 03:10:00|33523.8|33516.8|33516.3|33509.3|33526.3|33519.3|33511.3|33504.3|103
1700622900000|2023-11-22 03:15:00|33513.8|33506.8|33511.3|33504.3|33521.3|33514.3|33506.3|33499.3|98
1700623200000|2023-11-22 03:20:00|33513.8|33506.8|33528.8|33521.8|33531.3|33524.3|33511.3|33504.3|139
1700623500000|2023-11-22 03:25:00|33526.3|33519.3|33521.3|33514.3|33531.3|33524.3|33516.3|33509.3|193
1700623800000|2023-11-22 03:30:00|33523.8|33516.8|33516.3|33509.3|33536.3|33529.3|33506.3|33499.3|266
1700624100000|2023-11-22 03:35:00|33518.8|33511.8|33476.3|33469.3|33521.3|33514.3|33476.3|33469.3|254
1700624400000|2023-11-22 03:40:00|33471.3|33464.3|33511.3|33504.3|33516.3|33509.3|33468.8|33461.8|282
1700624700000|2023-11-22 03:45:00|33513.8|33506.8|33498.8|33491.8|33521.3|33514.3|33496.3|33489.3|118
1700625000000|2023-11-22 03:50:00|33501.3|33494.3|33486.3|33479.3|33501.3|33494.3|33481.3|33474.3|85
1700625300000|2023-11-22 03:55:00|33488.8|33481.8|33496.3|33489.3|33498.8|33491.8|33483.8|33476.8|76
1700625600000|2023-11-22 04:00:00|33493.8|33486.8|33456.3|33449.3|33493.8|33486.8|33456.3|33449.3|215
1700625900000|2023-11-22 04:05:00|33453.8|33446.8|33451.3|33444.3|33461.3|33454.3|33441.3|33434.3|216
1700626200000|2023-11-22 04:10:00|33446.3|33439.3|33466.3|33459.3|33466.3|33459.3|33438.8|33431.8|126
1700626500000|2023-11-22 04:15:00|33463.8|33456.8|33451.3|33444.3|33466.3|33459.3|33451.3|33444.3|81
1700626800000|2023-11-22 04:20:00|33453.8|33446.8|33461.3|33454.3|33471.3|33464.3|33451.3|33444.3|112
1700627100000|2023-11-22 04:25:00|33463.8|33456.8|33438.8|33431.8|33468.8|33461.8|33438.8|33431.8|131
1700627400000|2023-11-22 04:30:00|33436.3|33429.3|33456.3|33449.3|33461.3|33454.3|33436.3|33429.3|130
1700627700000|2023-11-22 04:35:00|33451.3|33444.3|33451.3|33444.3|33461.3|33454.3|33441.3|33434.3|75
1700628000000|2023-11-22 04:40:00|33448.8|33441.8|33453.8|33446.8|33456.3|33449.3|33441.3|33434.3|115
1700628300000|2023-11-22 04:45:00|33451.3|33444.3|33461.3|33454.3|33461.3|33454.3|33446.3|33439.3|107
1700628600000|2023-11-22 04:50:00|33451.3|33444.3|33471.3|33464.3|33471.3|33464.3|33451.3|33444.3|125
1700628900000|2023-11-22 04:55:00|33473.8|33466.8|33491.3|33484.3|33491.3|33484.3|33466.3|33459.3|173
1700629200000|2023-11-22 05:00:00|33493.8|33486.8|33511.3|33504.3|33516.3|33509.3|33481.3|33474.3|271
1700629500000|2023-11-22 05:05:00|33513.8|33506.8|33521.3|33514.3|33528.8|33521.8|33508.8|33501.8|160
1700629800000|2023-11-22 05:10:00|33523.8|33516.8|33506.3|33499.3|33531.3|33524.3|33501.3|33494.3|165
1700630100000|2023-11-22 05:15:00|33508.8|33501.8|33501.3|33494.3|33511.3|33504.3|33483.8|33476.8|174
1700630400000|2023-11-22 05:20:00|33503.8|33496.8|33471.3|33464.3|33506.3|33499.3|33466.3|33459.3|186
1700630700000|2023-11-22 05:25:00|33473.8|33466.8|33483.8|33476.8|33493.8|33486.8|33471.3|33464.3|122
1700631000000|2023-11-22 05:30:00|33486.3|33479.3|33471.3|33464.3|33486.3|33479.3|33471.3|33464.3|154
1700631300000|2023-11-22 05:35:00|33466.3|33459.3|33461.3|33454.3|33481.3|33474.3|33461.3|33454.3|170
1700631600000|2023-11-22 05:40:00|33463.8|33456.8|33421.3|33414.3|33466.3|33459.3|33416.3|33409.3|297
1700631900000|2023-11-22 05:45:00|33416.3|33409.3|33433.8|33426.8|33436.3|33429.3|33416.3|33409.3|463
1700632200000|2023-11-22 05:50:00|33436.3|33429.3|33431.3|33424.3|33441.3|33434.3|33426.3|33419.3|247
1700632500000|2023-11-22 05:55:00|33428.8|33421.8|33431.3|33424.3|33456.3|33449.3|33426.3|33419.3|574
1700632800000|2023-11-22 06:00:00|33441.3|33434.3|33436.3|33429.3|33466.3|33459.3|33436.3|33429.3|987
1700633100000|2023-11-22 06:05:00|33433.8|33426.8|33436.3|33429.3|33446.3|33439.3|33421.3|33414.3|351
1700633400000|2023-11-22 06:10:00|33433.8|33426.8|33451.3|33444.3|33451.3|33444.3|33423.8|33416.8|224
1700633700000|2023-11-22 06:15:00|33448.8|33441.8|33446.3|33439.3|33448.8|33441.8|33441.3|33434.3|83
1700634000000|2023-11-22 06:20:00|33443.8|33436.8|33433.8|33426.8|33446.3|33439.3|33426.3|33419.3|50
1700634300000|2023-11-22 06:25:00|33431.3|33424.3|33436.3|33429.3|33438.8|33431.8|33431.3|33424.3|5
1700634600000|2023-11-22 06:30:00|33433.8|33426.8|33436.3|33429.3|33436.3|33429.3|33428.8|33421.8|15
1700634900000|2023-11-22 06:35:00|33433.8|33426.8|33436.3|33429.3|33436.3|33429.3|33431.3|33424.3|11
1700635200000|2023-11-22 06:40:00|33433.8|33426.8|33433.8|33426.8|33433.8|33426.8|33433.8|33426.8|2
1700635500000|2023-11-22 06:45:00|33431.3|33424.3|33431.3|33424.3|33431.3|33424.3|33431.3|33424.3|1
1700635800000|2023-11-22 06:50:00|33426.3|33419.3|33433.8|33426.8|33436.3|33429.3|33426.3|33419.3|27
1700636100000|2023-11-22 06:55:00|33431.3|33424.3|33443.8|33436.8|33453.8|33446.8|33431.3|33424.3|55
1700636400000|2023-11-22 07:00:00|33441.3|33434.3|33446.3|33439.3|33448.8|33441.8|33436.3|33429.3|30
1700636700000|2023-11-22 07:05:00|33448.8|33441.8|33453.8|33446.8|33453.8|33446.8|33446.3|33439.3|13
1700637000000|2023-11-22 07:10:00|33451.3|33444.3|33451.3|33444.3|33456.3|33449.3|33446.3|33439.3|19
1700637300000|2023-11-22 07:15:00|33456.3|33449.3|33451.3|33444.3|33461.3|33454.3|33448.8|33441.8|35
1700637600000|2023-11-22 07:20:00|33446.3|33439.3|33451.3|33444.3|33456.3|33449.3|33446.3|33439.3|19
1700637900000|2023-11-22 07:25:00|33446.3|33439.3|33466.3|33459.3|33471.3|33464.3|33446.3|33439.3|85
1700638200000|2023-11-22 07:30:00|33463.8|33456.8|33458.8|33451.8|33463.8|33456.8|33446.3|33439.3|55
1700638500000|2023-11-22 07:35:00|33461.3|33454.3|33473.8|33466.8|33483.8|33476.8|33456.3|33449.3|80
1700638800000|2023-11-22 07:40:00|33476.3|33469.3|33473.8|33466.8|33481.3|33474.3|33468.8|33461.8|69
1700639100000|2023-11-22 07:45:00|33476.3|33469.3|33481.3|33474.3|33481.3|33474.3|33456.3|33449.3|40
1700639400000|2023-11-22 07:50:00|33483.8|33476.8|33506.3|33499.3|33508.8|33501.8|33481.3|33474.3|75
1700639700000|2023-11-22 07:55:00|33508.8|33501.8|33503.8|33496.8|33518.8|33511.8|33501.3|33494.3|101
1700640000000|2023-11-22 08:00:00|33501.3|33494.3|33513.8|33506.8|33526.3|33519.3|33498.8|33491.8|140
1700640300000|2023-11-22 08:05:00|33511.3|33504.3|33528.8|33521.8|33528.8|33521.8|33511.3|33504.3|103
1700640600000|2023-11-22 08:10:00|33526.3|33519.3|33536.3|33529.3|33546.3|33539.3|33521.3|33514.3|126
1700640900000|2023-11-22 08:15:00|33533.8|33526.8|33536.3|33529.3|33536.3|33529.3|33523.8|33516.8|10
1700641200000|2023-11-22 08:20:00|33538.8|33531.8|33536.3|33529.3|33551.3|33544.3|33533.8|33526.8|59
1700641500000|2023-11-22 08:25:00|33533.8|33526.8|33538.8|33531.8|33551.3|33544.3|33531.3|33524.3|34
1700641800000|2023-11-22 08:30:00|33541.3|33534.3|33546.3|33539.3|33551.3|33544.3|33538.8|33531.8|69
1700642100000|2023-11-22 08:35:00|33543.8|33536.8|33536.3|33529.3|33546.3|33539.3|33521.3|33514.3|130
1700642400000|2023-11-22 08:40:00|33533.8|33526.8|33541.3|33534.3|33541.3|33534.3|33516.3|33509.3|11
1700642700000|2023-11-22 08:45:00|33538.8|33531.8|33533.8|33526.8|33541.3|33534.3|33531.3|33524.3|26
1700643000000|2023-11-22 08:50:00|33531.3|33524.3|33531.3|33524.3|33533.8|33526.8|33516.3|33509.3|49
1700643300000|2023-11-22 08:55:00|33533.8|33526.8|33573.8|33566.8|33573.8|33566.8|33526.3|33519.3|86
1700643600000|2023-11-22 09:00:00|33571.3|33564.3|33586.3|33579.3|33588.8|33581.8|33571.3|33564.3|171
1700643900000|2023-11-22 09:05:00|33588.8|33581.8|33586.3|33579.3|33596.3|33589.3|33583.8|33576.8|39
1700644200000|2023-11-22 09:10:00|33583.8|33576.8|33586.3|33579.3|33591.3|33584.3|33576.3|33569.3|82
1700644500000|2023-11-22 09:15:00|33583.8|33576.8|33571.3|33564.3|33583.8|33576.8|33566.3|33559.3|38
1700644800000|2023-11-22 09:20:00|33576.3|33569.3|33571.3|33564.3|33576.3|33569.3|33566.3|33559.3|28
1700645100000|2023-11-22 09:25:00|33568.8|33561.8|33566.3|33559.3|33578.8|33571.8|33561.3|33554.3|20
1700645400000|2023-11-22 09:30:00|33568.8|33561.8|33541.3|33534.3|33571.3|33564.3|33526.3|33519.3|52
1700645700000|2023-11-22 09:35:00|33536.3|33529.3|33541.3|33534.3|33541.3|33534.3|33526.3|33519.3|59
1700646000000|2023-11-22 09:40:00|33543.8|33536.8|33538.8|33531.8|33546.3|33539.3|33518.8|33511.8|51
1700646300000|2023-11-22 09:45:00|33536.3|33529.3|33531.3|33524.3|33541.3|33534.3|33523.8|33516.8|42
1700646600000|2023-11-22 09:50:00|33528.8|33521.8|33523.8|33516.8|33533.8|33526.8|33521.3|33514.3|35
1700646900000|2023-11-22 09:55:00|33526.3|33519.3|33521.3|33514.3|33536.3|33529.3|33521.3|33514.3|20
1700647200000|2023-11-22 10:00:00|33526.3|33519.3|33541.3|33534.3|33543.8|33536.8|33521.3|33514.3|19
1700647500000|2023-11-22 10:05:00|33538.8|33531.8|33556.3|33549.3|33561.3|33554.3|33533.8|33526.8|19
1700647800000|2023-11-22 10:10:00|33553.8|33546.8|33558.8|33551.8|33561.3|33554.3|33543.8|33536.8|17
1700648100000|2023-11-22 10:15:00|33556.3|33549.3|33546.3|33539.3|33561.3|33554.3|33543.8|33536.8|69
1700648400000|2023-11-22 10:20:00|33548.8|33541.8|33531.3|33524.3|33551.3|33544.3|33531.3|33524.3|67
1700648700000|2023-11-22 10:25:00|33533.8|33526.8|33541.3|33534.3|33541.3|33534.3|33526.3|33519.3|83
1700649000000|2023-11-22 10:30:00|33546.3|33539.3|33551.3|33544.3|33551.3|33544.3|33541.3|33534.3|29
1700649300000|2023-11-22 10:35:00|33553.8|33546.8|33531.3|33524.3|33556.3|33549.3|33531.3|33524.3|25
1700649600000|2023-11-22 10:40:00|33533.8|33526.8|33551.3|33544.3|33556.3|33549.3|33533.8|33526.8|6
1700649900000|2023-11-22 10:45:00|33548.8|33541.8|33548.8|33541.8|33551.3|33544.3|33541.3|33534.3|6
1700650200000|2023-11-22 10:50:00|33546.3|33539.3|33553.8|33546.8|33556.3|33549.3|33546.3|33539.3|12
1700650500000|2023-11-22 10:55:00|33556.3|33549.3|33546.3|33539.3|33556.3|33549.3|33546.3|33539.3|10
1700650800000|2023-11-22 11:00:00|33541.3|33534.3|33526.3|33519.3|33546.3|33539.3|33521.3|33514.3|41
1700651100000|2023-11-22 11:05:00|33521.3|33514.3|33516.3|33509.3|33526.3|33519.3|33506.3|33499.3|35
1700651400000|2023-11-22 11:10:00|33518.8|33511.8|33526.3|33519.3|33536.3|33529.3|33518.8|33511.8|8
1700651700000|2023-11-22 11:15:00|33523.8|33516.8|33526.3|33519.3|33528.8|33521.8|33516.3|33509.3|18
1700652000000|2023-11-22 11:20:00|33521.3|33514.3|33531.3|33524.3|33536.3|33529.3|33521.3|33514.3|16
1700652300000|2023-11-22 11:25:00|33533.8|33526.8|33531.3|33524.3|33536.3|33529.3|33521.3|33514.3|27
1700652600000|2023-11-22 11:30:00|33526.3|33519.3|33526.3|33519.3|33541.3|33534.3|33526.3|33519.3|30
1700652900000|2023-11-22 11:35:00|33531.3|33524.3|33536.3|33529.3|33536.3|33529.3|33526.3|33519.3|41
1700653200000|2023-11-22 11:40:00|33531.3|33524.3|33506.3|33499.3|33531.3|33524.3|33506.3|33499.3|36
1700653500000|2023-11-22 11:45:00|33508.8|33501.8|33521.3|33514.3|33521.3|33514.3|33506.3|33499.3|32
1700653800000|2023-11-22 11:50:00|33523.8|33516.8|33521.3|33514.3|33528.8|33521.8|33516.3|33509.3|3
1700654100000|2023-11-22 11:55:00|33518.8|33511.8|33513.8|33506.8|33526.3|33519.3|33513.8|33506.8|7
1700654400000|2023-11-22 12:00:00|33511.3|33504.3|33536.3|33529.3|33536.3|33529.3|33511.3|33504.3|64
1700654700000|2023-11-22 12:05:00|33538.8|33531.8|33551.3|33544.3|33551.3|33544.3|33536.3|33529.3|64
1700655000000|2023-11-22 12:10:00|33553.8|33546.8|33561.3|33554.3|33561.3|33554.3|33551.3|33544.3|78
1700655300000|2023-11-22 12:15:00|33558.8|33551.8|33576.3|33569.3|33576.3|33569.3|33556.3|33549.3|59
1700655600000|2023-11-22 12:20:00|33581.3|33574.3|33621.3|33614.3|33626.3|33619.3|33576.3|33569.3|400
1700655900000|2023-11-22 12:25:00|33618.8|33611.8|33621.3|33614.3|33626.3|33619.3|33608.8|33601.8|44
1700656200000|2023-11-22 12:30:00|33618.8|33611.8|33603.8|33596.8|33621.3|33614.3|33603.8|33596.8|87
1700656500000|2023-11-22 12:35:00|33601.3|33594.3|33616.3|33609.3|33621.3|33614.3|33596.3|33589.3|44
1700656800000|2023-11-22 12:40:00|33618.8|33611.8|33606.3|33599.3|33621.3|33614.3|33606.3|33599.3|20
1700657100000|2023-11-22 12:45:00|33608.8|33601.8|33611.3|33604.3|33616.3|33609.3|33603.8|33596.8|31
1700657400000|2023-11-22 12:50:00|33606.3|33599.3|33596.3|33589.3|33611.3|33604.3|33596.3|33589.3|83
1700657700000|2023-11-22 12:55:00|33591.3|33584.3|33606.3|33599.3|33606.3|33599.3|33591.3|33584.3|33
1700658000000|2023-11-22 13:00:00|33611.3|33604.3|33613.8|33606.8|33618.8|33611.8|33601.3|33594.3|146
1700658300000|2023-11-22 13:05:00|33611.3|33604.3|33616.3|33609.3|33616.3|33609.3|33606.3|33599.3|119
1700658600000|2023-11-22 13:10:00|33613.8|33606.8|33596.3|33589.3|33621.3|33614.3|33593.8|33586.8|67
1700658900000|2023-11-22 13:15:00|33598.8|33591.8|33601.3|33594.3|33601.3|33594.3|33591.3|33584.3|68
1700659200000|2023-11-22 13:20:00|33603.8|33596.8|33608.8|33601.8|33608.8|33601.8|33591.3|33584.3|23
1700659500000|2023-11-22 13:25:00|33606.3|33599.3|33603.8|33596.8|33608.8|33601.8|33596.3|33589.3|39
1700659800000|2023-11-22 13:30:00|33601.3|33594.3|33616.3|33609.3|33616.3|33609.3|33588.8|33581.8|244
1700660100000|2023-11-22 13:35:00|33618.8|33611.8|33616.3|33609.3|33621.3|33614.3|33603.8|33596.8|60
1700660400000|2023-11-22 13:40:00|33618.8|33611.8|33656.3|33649.3|33668.8|33661.8|33616.3|33609.3|298
1700660700000|2023-11-22 13:45:00|33661.3|33654.3|33666.3|33659.3|33673.8|33666.8|33658.8|33651.8|52
1700661000000|2023-11-22 13:50:00|33661.3|33654.3|33676.3|33669.3|33681.3|33674.3|33661.3|33654.3|31
1700661300000|2023-11-22 13:55:00|33678.8|33671.8|33681.3|33674.3|33686.3|33679.3|33673.8|33666.8|44
1700661600000|2023-11-22 14:00:00|33686.3|33679.3|33721.3|33714.3|33726.3|33719.3|33686.3|33679.3|208
1700661900000|2023-11-22 14:05:00|33726.3|33719.3|33691.3|33684.3|33726.3|33719.3|33691.3|33684.3|121
1700662200000|2023-11-22 14:10:00|33693.8|33686.8|33686.3|33679.3|33716.3|33709.3|33681.3|33674.3|238
1700662500000|2023-11-22 14:15:00|33688.8|33681.8|33701.3|33694.3|33706.3|33699.3|33683.8|33676.8|87
1700662800000|2023-11-22 14:20:00|33703.8|33696.8|33693.8|33686.8|33708.8|33701.8|33688.8|33681.8|25
1700663100000|2023-11-22 14:25:00|33691.3|33684.3|33711.3|33704.3|33713.8|33706.8|33688.8|33681.8|65
1700663400000|2023-11-22 14:30:00|33708.8|33701.8|33711.3|33704.3|33733.8|33726.8|33696.3|33689.3|245
1700663700000|2023-11-22 14:35:00|33716.3|33709.3|33761.3|33754.3|33761.3|33754.3|33711.3|33704.3|268
1700664000000|2023-11-22 14:40:00|33758.8|33751.8|33746.3|33739.3|33761.3|33754.3|33736.3|33729.3|278
1700664300000|2023-11-22 14:45:00|33748.8|33741.8|33696.3|33689.3|33751.3|33744.3|33691.3|33684.3|224
1700664600000|2023-11-22 14:50:00|33698.8|33691.8|33621.3|33614.3|33701.3|33694.3|33611.3|33604.3|533
1700664900000|2023-11-22 14:55:00|33626.3|33619.3|33658.8|33651.8|33661.3|33654.3|33606.3|33599.3|295
1700665200000|2023-11-22 15:00:00|33661.3|33654.3|33626.3|33619.3|33663.8|33656.8|33608.8|33601.8|190
1700665500000|2023-11-22 15:05:00|33628.8|33621.8|33613.8|33606.8|33641.3|33634.3|33613.8|33606.8|126
1700665800000|2023-11-22 15:10:00|33616.3|33609.3|33636.3|33629.3|33656.3|33649.3|33613.8|33606.8|184
1700666100000|2023-11-22 15:15:00|33633.8|33626.8|33621.3|33614.3|33641.3|33634.3|33601.3|33594.3|395
1700666400000|2023-11-22 15:20:00|33626.3|33619.3|33656.3|33649.3|33656.3|33649.3|33616.3|33609.3|201
1700666700000|2023-11-22 15:25:00|33653.8|33646.8|33661.3|33654.3|33663.8|33656.8|33631.3|33624.3|265
1700667000000|2023-11-22 15:30:00|33666.3|33659.3|33668.8|33661.8|33681.3|33674.3|33656.3|33649.3|163
1700667300000|2023-11-22 15:35:00|33671.3|33664.3|33678.8|33671.8|33691.3|33684.3|33666.3|33659.3|128
1700667600000|2023-11-22 15:40:00|33676.3|33669.3|33701.3|33694.3|33703.8|33696.8|33676.3|33669.3|100
1700667900000|2023-11-22 15:45:00|33706.3|33699.3|33706.3|33699.3|33711.3|33704.3|33696.3|33689.3|128
1700668200000|2023-11-22 15:50:00|33703.8|33696.8|33656.3|33649.3|33723.8|33716.8|33636.3|33629.3|282
1700668500000|2023-11-22 15:55:00|33661.3|33654.3|33686.3|33679.3|33691.3|33684.3|33656.3|33649.3|70
1700668800000|2023-11-22 16:00:00|33681.3|33674.3|33696.3|33689.3|33701.3|33694.3|33673.8|33666.8|72
1700669100000|2023-11-22 16:05:00|33698.8|33691.8|33691.3|33684.3|33698.8|33691.8|33681.3|33674.3|72
1700669400000|2023-11-22 16:10:00|33688.8|33681.8|33696.3|33689.3|33711.3|33704.3|33671.3|33664.3|75
1700669700000|2023-11-22 16:15:00|33693.8|33686.8|33681.3|33674.3|33706.3|33699.3|33676.3|33669.3|61
1700670000000|2023-11-22 16:20:00|33678.8|33671.8|33696.3|33689.3|33701.3|33694.3|33676.3|33669.3|138
1700670300000|2023-11-22 16:25:00|33693.8|33686.8|33693.8|33686.8|33701.3|33694.3|33668.8|33661.8|175
1700670600000|2023-11-22 16:30:00|33696.3|33689.3|33706.3|33699.3|33711.3|33704.3|33693.8|33686.8|178
1700670900000|2023-11-22 16:35:00|33703.8|33696.8|33716.3|33709.3|33716.3|33709.3|33701.3|33694.3|222
1700671200000|2023-11-22 16:40:00|33711.3|33704.3|33726.3|33719.3|33733.8|33726.8|33711.3|33704.3|50
1700671500000|2023-11-22 16:45:00|33728.8|33721.8|33731.3|33724.3|33738.8|33731.8|33728.8|33721.8|64
1700671800000|2023-11-22 16:50:00|33736.3|33729.3|33733.8|33726.8|33743.8|33736.8|33726.3|33719.3|102
1700672100000|2023-11-22 16:55:00|33731.3|33724.3|33746.3|33739.3|33751.3|33744.3|33726.3|33719.3|37
1700672400000|2023-11-22 17:00:00|33748.8|33741.8|33746.3|33739.3|33748.8|33741.8|33733.8|33726.8|91
1700672700000|2023-11-22 17:05:00|33748.8|33741.8|33758.8|33751.8|33761.3|33754.3|33746.3|33739.3|112
1700673000000|2023-11-22 17:10:00|33761.3|33754.3|33726.3|33719.3|33761.3|33754.3|33726.3|33719.3|86
1700673300000|2023-11-22 17:15:00|33731.3|33724.3|33746.3|33739.3|33746.3|33739.3|33726.3|33719.3|63
1700673600000|2023-11-22 17:20:00|33751.3|33744.3|33746.3|33739.3|33751.3|33744.3|33741.3|33734.3|22
1700673900000|2023-11-22 17:25:00|33743.8|33736.8|33731.3|33724.3|33746.3|33739.3|33731.3|33724.3|23
1700674200000|2023-11-22 17:30:00|33726.3|33719.3|33731.3|33724.3|33736.3|33729.3|33711.3|33704.3|59
1700674500000|2023-11-22 17:35:00|33726.3|33719.3|33718.8|33711.8|33731.3|33724.3|33716.3|33709.3|49
1700674800000|2023-11-22 17:40:00|33716.3|33709.3|33696.3|33689.3|33721.3|33714.3|33686.3|33679.3|157
1700675100000|2023-11-22 17:45:00|33691.3|33684.3|33691.3|33684.3|33708.8|33701.8|33686.3|33679.3|141
1700675400000|2023-11-22 17:50:00|33693.8|33686.8|33711.3|33704.3|33716.3|33709.3|33693.8|33686.8|65
1700675700000|2023-11-22 17:55:00|33708.8|33701.8|33726.3|33719.3|33728.8|33721.8|33706.3|33699.3|29
1700676000000|2023-11-22 18:00:00|33723.8|33716.8|33711.3|33704.3|33731.3|33724.3|33711.3|33704.3|60
1700676300000|2023-11-22 18:05:00|33713.8|33706.8|33736.3|33729.3|33736.3|33729.3|33711.3|33704.3|70
1700676600000|2023-11-22 18:10:00|33731.3|33724.3|33741.3|33734.3|33746.3|33739.3|33726.3|33719.3|61
1700676900000|2023-11-22 18:15:00|33738.8|33731.8|33736.3|33729.3|33751.3|33744.3|33731.3|33724.3|281
1700677200000|2023-11-22 18:20:00|33738.8|33731.8|33751.3|33744.3|33756.3|33749.3|33736.3|33729.3|35
1700677500000|2023-11-22 18:25:00|33748.8|33741.8|33751.3|33744.3|33751.3|33744.3|33746.3|33739.3|9
1700677800000|2023-11-22 18:30:00|33756.3|33749.3|33746.3|33739.3|33756.3|33749.3|33731.3|33724.3|100
1700678100000|2023-11-22 18:35:00|33743.8|33736.8|33736.3|33729.3|33746.3|33739.3|33736.3|33729.3|14
1700678400000|2023-11-22 18:40:00|33733.8|33726.8|33726.3|33719.3|33746.3|33739.3|33726.3|33719.3|40
1700678700000|2023-11-22 18:45:00|33731.3|33724.3|33736.3|33729.3|33741.3|33734.3|33728.8|33721.8|10
1700679000000|2023-11-22 18:50:00|33738.8|33731.8|33736.3|33729.3|33746.3|33739.3|33733.8|33726.8|24
1700679300000|2023-11-22 18:55:00|33738.8|33731.8|33741.3|33734.3|33746.3|33739.3|33736.3|33729.3|86
1700679600000|2023-11-22 19:00:00|33746.3|33739.3|33746.3|33739.3|33751.3|33744.3|33741.3|33734.3|65
1700679900000|2023-11-22 19:05:00|33748.8|33741.8|33751.3|33744.3|33751.3|33744.3|33746.3|33739.3|31
1700680200000|2023-11-22 19:10:00|33748.8|33741.8|33733.8|33726.8|33751.3|33744.3|33731.3|33724.3|26
1700680500000|2023-11-22 19:15:00|33736.3|33729.3|33746.3|33739.3|33751.3|33744.3|33731.3|33724.3|63
1700680800000|2023-11-22 19:20:00|33743.8|33736.8|33741.3|33734.3|33746.3|33739.3|33736.3|33729.3|5
1700681100000|2023-11-22 19:25:00|33746.3|33739.3|33746.3|33739.3|33751.3|33744.3|33741.3|33734.3|29
1700681400000|2023-11-22 19:30:00|33748.8|33741.8|33721.3|33714.3|33748.8|33741.8|33721.3|33714.3|17
1700681700000|2023-11-22 19:35:00|33723.8|33716.8|33671.3|33664.3|33728.8|33721.8|33666.3|33659.3|151
1700682000000|2023-11-22 19:40:00|33666.3|33659.3|33701.3|33694.3|33701.3|33694.3|33661.3|33654.3|189
1700682300000|2023-11-22 19:45:00|33703.8|33696.8|33691.3|33684.3|33703.8|33696.8|33686.3|33679.3|55
1700682600000|2023-11-22 19:50:00|33693.8|33686.8|33708.8|33701.8|33713.8|33706.8|33691.3|33684.3|21
1700682900000|2023-11-22 19:55:00|33711.3|33704.3|33716.3|33709.3|33721.3|33714.3|33706.3|33699.3|86
1700683200000|2023-11-22 20:00:00|33718.8|33711.8|33731.3|33724.3|33731.3|33724.3|33713.8|33706.8|66
1700683500000|2023-11-22 20:05:00|33728.8|33721.8|33733.8|33726.8|33736.3|33729.3|33723.8|33716.8|98
1700683800000|2023-11-22 20:10:00|33736.3|33729.3|33736.3|33729.3|33741.3|33734.3|33726.3|33719.3|53
1700684100000|2023-11-22 20:15:00|33741.3|33734.3|33751.3|33744.3|33751.3|33744.3|33741.3|33734.3|24
1700684400000|2023-11-22 20:20:00|33746.3|33739.3|33746.3|33739.3|33751.3|33744.3|33736.3|33729.3|83
1700684700000|2023-11-22 20:25:00|33743.8|33736.8|33751.3|33744.3|33751.3|33744.3|33741.3|33734.3|24
1700685000000|2023-11-22 20:30:00|33746.3|33739.3|33753.8|33746.8|33756.3|33749.3|33746.3|33739.3|49
1700685300000|2023-11-22 20:35:00|33751.3|33744.3|33751.3|33744.3|33756.3|33749.3|33746.3|33739.3|43
1700685600000|2023-11-22 20:40:00|33756.3|33749.3|33756.3|33749.3|33758.8|33751.8|33751.3|33744.3|62
1700685900000|2023-11-22 20:45:00|33758.8|33751.8|33761.3|33754.3|33761.3|33754.3|33753.8|33746.8|61
1700686200000|2023-11-22 20:50:00|33758.8|33751.8|33751.3|33744.3|33761.3|33754.3|33751.3|33744.3|98
1700686500000|2023-11-22 20:55:00|33753.8|33746.8|33771.3|33764.3|33771.3|33764.3|33751.3|33744.3|396
1700686800000|2023-11-22 21:00:00|33768.8|33761.8|33748.8|33741.8|33771.3|33764.3|33748.8|33741.8|46
1700687100000|2023-11-22 21:05:00|33746.3|33739.3|33748.8|33741.8|33748.8|33741.8|33741.3|33734.3|6
1700687400000|2023-11-22 21:10:00|33746.3|33739.3|33753.8|33746.8|33761.3|33754.3|33746.3|33739.3|23
1700687700000|2023-11-22 21:15:00|33756.3|33749.3|33756.3|33749.3|33761.3|33754.3|33756.3|33749.3|8
1700688000000|2023-11-22 21:20:00|||||||||3
1700688300000|2023-11-22 21:25:00|||||||||1
1700688600000|2023-11-22 21:30:00|33753.8|33746.8|33753.8|33746.8|33753.8|33746.8|33753.8|33746.8|3
1700689200000|2023-11-22 21:40:00|33751.3|33744.3|33748.8|33741.8|33751.3|33744.3|33748.8|33741.8|19
1700689500000|2023-11-22 21:45:00|33751.3|33744.3|33753.8|33746.8|33756.3|33749.3|33748.8|33741.8|25
1700689800000|2023-11-22 21:50:00|33756.3|33749.3|33758.8|33751.8|33758.8|33751.8|33753.8|33746.8|4
1700690100000|2023-11-22 21:55:00|33763.8|33756.8|33776.1|33746.1|33776.1|33761.8|33756.3|33745.9|66
1700690400000|2023-11-22 22:00:00|33776.6|33746.6|33776.9|33746.9|33776.9|33746.9|33775.9|33745.9|0
1700690700000|2023-11-22 22:05:00|33777.1|33747.1|33776.7|33746.7|33777.3|33747.3|33776.7|33746.7|0
1700691000000|2023-11-22 22:10:00|33777.3|33747.3|33776.8|33746.8|33778.3|33748.3|33776.8|33746.8|0
1700691300000|2023-11-22 22:15:00|33777|33747|33776.7|33746.7|33777|33747|33776.6|33746.6|0
1700691600000|2023-11-22 22:20:00|33777.1|33747.1|33777.3|33747.3|33777.5|33747.5|33777.1|33747.1|0
1700691900000|2023-11-22 22:25:00|33777.4|33747.4|33774.4|33744.4|33777.4|33747.4|33774.4|33744.4|0
1700692200000|2023-11-22 22:30:00|33773.3|33743.3|33773.7|33743.7|33773.7|33743.7|33773.3|33743.3|0
1700692500000|2023-11-22 22:35:00|33773.2|33743.2|33772.9|33742.9|33773.2|33743.2|33772.8|33742.8|0
1700692800000|2023-11-22 22:40:00|33772.8|33742.8|33773|33743|33774|33744|33772.8|33742.8|0
1700693100000|2023-11-22 22:45:00|33772.9|33742.9|33771.7|33741.7|33772.9|33742.9|33771.7|33741.7|0
1700693400000|2023-11-22 22:50:00|33771.3|33741.3|33771.7|33741.7|33771.7|33741.7|33771.2|33741.2|0
1700693700000|2023-11-22 22:55:00|33770.8|33740.8|33769.1|33739.1|33771.5|33741.5|33768.1|33738.1|0
1700694000000|2023-11-22 23:00:00|33763.6|33733.6|33747.8|33732.8|33770.1|33740.1|33737.8|33722.8|5
1700694300000|2023-11-22 23:05:00|33750.3|33735.3|33752.8|33737.8|33760.3|33745.3|33750.3|33735.3|3
1700694600000|2023-11-22 23:10:00|33750.3|33735.3|33752.8|33737.8|33752.8|33737.8|33750.3|33735.3|0
1700694900000|2023-11-22 23:15:00|33750.3|33735.3|33742.8|33727.8|33750.3|33735.3|33742.8|33727.8|3
1700695200000|2023-11-22 23:20:00|33745.3|33730.3|33750.3|33735.3|33755.3|33740.3|33745.3|33730.3|5
1700695500000|2023-11-22 23:25:00|33745.3|33730.3|33732.8|33717.8|33745.3|33730.3|33730.3|33715.3|9
1700695800000|2023-11-22 23:30:00|33727.8|33712.8|33718.8|33711.8|33727.8|33714.3|33711.3|33704.3|11225
1700696100000|2023-11-22 23:35:00|33721.3|33714.3|33738.8|33731.8|33741.3|33734.3|33716.3|33709.3|59
1700696400000|2023-11-22 23:40:00|33741.3|33734.3|33713.8|33706.8|33743.8|33736.8|33711.3|33704.3|72
1700696700000|2023-11-22 23:45:00|33716.3|33709.3|33736.3|33729.3|33746.3|33739.3|33706.3|33699.3|121
1700697000000|2023-11-22 23:50:00|33733.8|33726.8|33736.3|33729.3|33741.3|33734.3|33716.3|33709.3|172
1700697300000|2023-11-22 23:55:00|33731.3|33724.3|33716.3|33709.3|33741.3|33734.3|33713.8|33706.8|52
1700697600000|2023-11-23 00:00:00|33711.3|33704.3|33691.3|33684.3|33726.3|33719.3|33681.3|33674.3|155
1700697900000|2023-11-23 00:05:00|33693.8|33686.8|33701.3|33694.3|33703.8|33696.8|33686.3|33679.3|90
1700698200000|2023-11-23 00:10:00|33698.8|33691.8|33696.3|33689.3|33706.3|33699.3|33681.3|33674.3|132
1700698500000|2023-11-23 00:15:00|33693.8|33686.8|33703.8|33696.8|33711.3|33704.3|33686.3|33679.3|108
1700698800000|2023-11-23 00:20:00|33701.3|33694.3|33686.3|33679.3|33706.3|33699.3|33686.3|33679.3|34
1700699100000|2023-11-23 00:25:00|33683.8|33676.8|33676.3|33669.3|33686.3|33679.3|33671.3|33664.3|86
1700699400000|2023-11-23 00:30:00|33678.8|33671.8|33686.3|33679.3|33686.3|33679.3|33678.8|33671.8|78
1700699700000|2023-11-23 00:35:00|33683.8|33676.8|33686.3|33679.3|33688.8|33681.8|33676.3|33669.3|78
1700700000000|2023-11-23 00:40:00|33683.8|33676.8|33681.3|33674.3|33683.8|33676.8|33678.8|33671.8|22
1700700300000|2023-11-23 00:45:00|33683.8|33676.8|33701.3|33694.3|33701.3|33694.3|33681.3|33674.3|74
1700700600000|2023-11-23 00:50:00|33698.8|33691.8|33701.3|33694.3|33711.3|33704.3|33696.3|33689.3|62
1700700900000|2023-11-23 00:55:00|33691.3|33684.3|33691.3|33684.3|33696.3|33689.3|33683.8|33676.8|62
1700701200000|2023-11-23 01:00:00|33688.8|33681.8|33681.3|33674.3|33691.3|33684.3|33678.8|33671.8|45
1700701500000|2023-11-23 01:05:00|33678.8|33671.8|33656.2|33649.2|33678.8|33671.8|33656.2|33649.2|88
1700701800000|2023-11-23 01:10:00|33658.7|33651.7|33636.2|33629.2|33658.7|33651.7|33631.2|33624.2|108
1700702100000|2023-11-23 01:15:00|33641.2|33634.2|33636.2|33629.2|33641.2|33634.2|33631.2|33624.2|109
1700702400000|2023-11-23 01:20:00|33641.2|33634.2|33646.2|33639.2|33651.2|33644.2|33636.2|33629.2|59
1700702700000|2023-11-23 01:25:00|33643.7|33636.7|33636.2|33629.2|33648.7|33641.7|33636.2|33629.2|94
1700703000000|2023-11-23 01:30:00|33638.7|33631.7|33636.2|33629.2|33646.2|33639.2|33636.2|33629.2|69
1700703300000|2023-11-23 01:35:00|33638.7|33631.7|33638.7|33631.7|33643.7|33636.7|33636.2|33629.2|82
1700703600000|2023-11-23 01:40:00|33636.2|33629.2|33641.2|33634.2|33651.2|33644.2|33636.2|33629.2|75
1700703900000|2023-11-23 01:45:00|33646.2|33639.2|33651.2|33644.2|33656.2|33649.2|33646.2|33639.2|42
1700704200000|2023-11-23 01:50:00|33648.7|33641.7|33636.2|33629.2|33656.2|33649.2|33636.2|33629.2|59
1700704500000|2023-11-23 01:55:00|33638.7|33631.7|33646.2|33639.2|33646.2|33639.2|33638.7|33631.7|61
1700704800000|2023-11-23 02:00:00|33643.7|33636.7|33661.2|33654.2|33663.7|33656.7|33641.2|33634.2|56
1700705100000|2023-11-23 02:05:00|33663.7|33656.7|33671.2|33664.2|33673.7|33666.7|33658.7|33651.7|45
1700705400000|2023-11-23 02:10:00|33673.7|33666.7|33676.2|33669.2|33676.2|33669.2|33666.2|33659.2|35
1700705700000|2023-11-23 02:15:00|33673.7|33666.7|33681.2|33674.2|33681.2|33674.2|33671.2|33664.2|27
1700706000000|2023-11-23 02:20:00|33678.7|33671.7|33676.2|33669.2|33681.2|33674.2|33671.2|33664.2|45
1700706300000|2023-11-23 02:25:00|33678.7|33671.7|33676.2|33669.2|33681.2|33674.2|33668.7|33661.7|32
1700706600000|2023-11-23 02:30:00|33678.7|33671.7|33691.2|33684.2|33691.2|33684.2|33676.2|33669.2|44
1700706900000|2023-11-23 02:35:00|33688.7|33681.7|33691.2|33684.2|33691.2|33684.2|33686.2|33679.2|45
1700707200000|2023-11-23 02:40:00|33693.7|33686.7|33696.2|33689.2|33698.7|33691.7|33691.2|33684.2|27
1700707500000|2023-11-23 02:45:00|33698.7|33691.7|33701.2|33694.2|33703.7|33696.7|33691.2|33684.2|10
1700707800000|2023-11-23 02:50:00|33703.7|33696.7|33696.2|33689.2|33706.2|33699.2|33691.2|33684.2|68
1700708100000|2023-11-23 02:55:00|33693.7|33686.7|33701.2|33694.2|33701.2|33694.2|33693.7|33686.7|25
1700708400000|2023-11-23 03:00:00|33703.7|33696.7|33706.2|33699.2|33706.2|33699.2|33701.2|33694.2|24
1700708700000|2023-11-23 03:05:00|33708.7|33701.7|33711.2|33704.2|33716.2|33709.2|33706.2|33699.2|72
1700709000000|2023-11-23 03:10:00|33716.2|33709.2|33718.7|33711.7|33718.7|33711.7|33711.2|33704.2|28
1700709300000|2023-11-23 03:15:00|33721.2|33714.2|33721.2|33714.2|33731.2|33724.2|33721.2|33714.2|184
1700709600000|2023-11-23 03:20:00|33711.2|33704.2|33716.2|33709.2|33718.7|33711.7|33711.2|33704.2|103
1700709900000|2023-11-23 03:25:00|33713.7|33706.7|33706.2|33699.2|33713.7|33706.7|33706.2|33699.2|36
1700710200000|2023-11-23 03:30:00|33703.7|33696.7|33691.2|33684.2|33706.2|33699.2|33686.2|33679.2|70
1700710500000|2023-11-23 03:35:00|33688.7|33681.7|33686.2|33679.2|33691.2|33684.2|33686.2|33679.2|12
1700710800000|2023-11-23 03:40:00|33688.7|33681.7|33686.2|33679.2|33691.2|33684.2|33686.2|33679.2|30
1700711100000|2023-11-23 03:45:00|||||||||52
1700711400000|2023-11-23 03:50:00|33681.2|33674.2|33676.2|33669.2|33681.2|33674.2|33673.7|33666.7|28
1700711700000|2023-11-23 03:55:00|33681.2|33674.2|33676.2|33669.2|33681.2|33674.2|33676.2|33669.2|29
1700712000000|2023-11-23 04:00:00|33671.2|33664.2|33671.2|33664.2|33671.2|33664.2|33666.2|33659.2|38
1700712300000|2023-11-23 04:05:00|33668.7|33661.7|33671.2|33664.2|33671.2|33664.2|33666.2|33659.2|38
1700712600000|2023-11-23 04:10:00|33668.7|33661.7|33668.7|33661.7|33671.2|33664.2|33666.2|33659.2|46
1700712900000|2023-11-23 04:15:00|33671.2|33664.2|33671.2|33664.2|33671.2|33664.2|33666.2|33659.2|16
1700713200000|2023-11-23 04:20:00|33668.7|33661.7|33676.2|33669.2|33676.2|33669.2|33666.2|33659.2|56
1700713500000|2023-11-23 04:25:00|33673.7|33666.7|33676.2|33669.2|33676.2|33669.2|33671.2|33664.2|21
1700713800000|2023-11-23 04:30:00|33681.2|33674.2|33691.2|33684.2|33691.2|33684.2|33681.2|33674.2|38
1700714100000|2023-11-23 04:35:00|33693.7|33686.7|33691.2|33684.2|33696.2|33689.2|33691.2|33684.2|47
1700714400000|2023-11-23 04:40:00|33693.7|33686.7|33686.2|33679.2|33693.7|33686.7|33686.2|33679.2|14
1700714700000|2023-11-23 04:45:00|33683.7|33676.7|33678.7|33671.7|33686.2|33679.2|33678.7|33671.7|44
1700715000000|2023-11-23 04:50:00|33676.2|33669.2|33686.2|33679.2|33686.2|33679.2|33676.2|33669.2|28
1700715300000|2023-11-23 04:55:00|33688.7|33681.7|33686.2|33679.2|33688.7|33681.7|33686.2|33679.2|26
1700715600000|2023-11-23 05:00:00|33688.7|33681.7|33693.7|33686.7|33696.2|33689.2|33686.2|33679.2|79
1700715900000|2023-11-23 05:05:00|33691.2|33684.2|33696.2|33689.2|33696.2|33689.2|33686.2|33679.2|111
1700716200000|2023-11-23 05:10:00|33693.7|33686.7|33696.2|33689.2|33701.2|33694.2|33691.2|33684.2|55
1700716500000|2023-11-23 05:15:00|33693.7|33686.7|33696.2|33689.2|33696.2|33689.2|33691.2|33684.2|17
1700716800000|2023-11-23 05:20:00|33698.7|33691.7|33701.2|33694.2|33706.2|33699.2|33696.2|33689.2|59
1700717100000|2023-11-23 05:25:00|33698.7|33691.7|33701.2|33694.2|33701.2|33694.2|33696.2|33689.2|26
1700717400000|2023-11-23 05:30:00|33703.7|33696.7|33706.2|33699.2|33711.2|33704.2|33701.2|33694.2|83
1700717700000|2023-11-23 05:35:00|33708.7|33701.7|33711.2|33704.2|33721.2|33714.2|33706.2|33699.2|62
1700718000000|2023-11-23 05:40:00|33708.7|33701.7|33716.2|33709.2|33716.2|33709.2|33706.2|33699.2|46
1700718300000|2023-11-23 05:45:00|33713.7|33706.7|33721.2|33714.2|33721.2|33714.2|33711.2|33704.2|33
1700718600000|2023-11-23 05:50:00|33718.7|33711.7|33726.2|33719.2|33726.2|33719.2|33718.7|33711.7|103
1700718900000|2023-11-23 05:55:00|33721.2|33714.2|33716.2|33709.2|33726.2|33719.2|33716.2|33709.2|213
1700719200000|2023-11-23 06:00:00|33718.7|33711.7|33723.7|33716.7|33733.7|33726.7|33718.7|33711.7|187
1700719500000|2023-11-23 06:05:00|33721.2|33714.2|33721.2|33714.2|33731.2|33724.2|33721.2|33714.2|95
1700719800000|2023-11-23 06:10:00|33723.7|33716.7|33721.2|33714.2|33726.2|33719.2|33713.7|33706.7|78
1700720100000|2023-11-23 06:15:00|33726.2|33719.2|33721.2|33714.2|33726.2|33719.2|33718.7|33711.7|53
1700720400000|2023-11-23 06:20:00|33718.7|33711.7|33711.2|33704.2|33721.2|33714.2|33711.2|33704.2|20
1700720700000|2023-11-23 06:25:00|33713.7|33706.7|33713.7|33706.7|33716.2|33709.2|33711.2|33704.2|30
1700721000000|2023-11-23 06:30:00|33716.2|33709.2|33721.2|33714.2|33721.2|33714.2|33711.2|33704.2|11
1700721300000|2023-11-23 06:35:00|33716.2|33709.2|33721.2|33714.2|33723.7|33716.7|33716.2|33709.2|45
1700721600000|2023-11-23 06:40:00|33718.7|33711.7|33721.2|33714.2|33721.2|33714.2|33716.2|33709.2|4
1700721900000|2023-11-23 06:45:00|33723.7|33716.7|33718.7|33711.7|33723.7|33716.7|33718.7|33711.7|6
1700722200000|2023-11-23 06:50:00|33716.2|33709.2|33721.2|33714.2|33721.2|33714.2|33711.2|33704.2|4
1700722500000|2023-11-23 06:55:00|33726.2|33719.2|33718.7|33711.7|33726.2|33719.2|33711.2|33704.2|14
1700722800000|2023-11-23 07:00:00|33721.2|33714.2|33718.7|33711.7|33723.7|33716.7|33716.2|33709.2|2
1700723100000|2023-11-23 07:05:00|33721.2|33714.2|33721.2|33714.2|33721.2|33714.2|33713.7|33706.7|8
1700723400000|2023-11-23 07:10:00|33718.7|33711.7|33718.7|33711.7|33721.2|33714.2|33716.2|33709.2|13
1700723700000|2023-11-23 07:15:00|33721.2|33714.2|33728.7|33721.7|33728.7|33721.7|33716.2|33709.2|10
1700724000000|2023-11-23 07:20:00|33726.2|33719.2|33723.7|33716.7|33731.2|33724.2|33718.7|33711.7|14
1700724300000|2023-11-23 07:25:00|33726.2|33719.2|33736.2|33729.2|33743.7|33736.7|33726.2|33719.2|45
1700724600000|2023-11-23 07:30:00|33738.7|33731.7|33738.7|33731.7|33741.2|33734.2|33726.2|33719.2|39
1700724900000|2023-11-23 07:35:00|33736.2|33729.2|33728.7|33721.7|33738.7|33731.7|33726.2|33719.2|67
1700725200000|2023-11-23 07:40:00|33731.2|33724.2|33731.2|33724.2|33733.7|33726.7|33723.7|33716.7|26
1700725500000|2023-11-23 07:45:00|33733.7|33726.7|33731.2|33724.2|33736.2|33729.2|33726.2|33719.2|33
1700725800000|2023-11-23 07:50:00|33726.2|33719.2|33721.2|33714.2|33728.7|33721.7|33721.2|33714.2|17
1700726100000|2023-11-23 07:55:00|33723.7|33716.7|33721.2|33714.2|33726.2|33719.2|33716.2|33709.2|29
1700726400000|2023-11-23 08:00:00|33718.7|33711.7|33716.2|33709.2|33731.2|33724.2|33711.2|33704.2|53
1700726700000|2023-11-23 08:05:00|33718.7|33711.7|33706.2|33699.2|33721.2|33714.2|33706.2|33699.2|18
1700727000000|2023-11-23 08:10:00|33708.7|33701.7|33708.7|33701.7|33711.2|33704.2|33701.2|33694.2|41
1700727300000|2023-11-23 08:15:00|33711.2|33704.2|33703.7|33696.7|33716.2|33709.2|33701.2|33694.2|27
1700727600000|2023-11-23 08:20:00|33701.2|33694.2|33711.2|33704.2|33713.7|33706.7|33701.2|33694.2|3
1700727900000|2023-11-23 08:25:00|33708.7|33701.7|33708.7|33701.7|33716.2|33709.2|33706.2|33699.2|10
1700728200000|2023-11-23 08:30:00|33706.2|33699.2|33726.2|33719.2|33733.7|33726.7|33706.2|33699.2|152
1700728500000|2023-11-23 08:35:00|33721.2|33714.2|33726.2|33719.2|33731.2|33724.2|33721.2|33714.2|31
1700728800000|2023-11-23 08:40:00|33728.7|33721.7|33721.2|33714.2|33728.7|33721.7|33716.2|33709.2|18
1700729100000|2023-11-23 08:45:00|33718.7|33711.7|33731.2|33724.2|33731.2|33724.2|33716.2|33709.2|12
1700729400000|2023-11-23 08:50:00|33728.7|33721.7|33728.7|33721.7|33731.2|33724.2|33721.2|33714.2|11
1700729700000|2023-11-23 08:55:00|33726.2|33719.2|33721.2|33714.2|33728.7|33721.7|33721.2|33714.2|3
1700730000000|2023-11-23 09:00:00|33723.7|33716.7|33711.2|33704.2|33726.2|33719.2|33708.7|33701.7|22
1700730300000|2023-11-23 09:05:00|33713.7|33706.7|33721.2|33714.2|33726.2|33719.2|33713.7|33706.7|15
1700730600000|2023-11-23 09:10:00|33723.7|33716.7|33721.2|33714.2|33726.2|33719.2|33718.7|33711.7|9
1700730900000|2023-11-23 09:15:00|33718.7|33711.7|33721.2|33714.2|33723.7|33716.7|33711.2|33704.2|24
1700731200000|2023-11-23 09:20:00|33723.7|33716.7|33726.2|33719.2|33726.2|33719.2|33716.2|33709.2|14
1700731500000|2023-11-23 09:25:00|33721.2|33714.2|33721.2|33714.2|33723.7|33716.7|33721.2|33714.2|4
1700731800000|2023-11-23 09:30:00|33718.7|33711.7|33721.2|33714.2|33721.2|33714.2|33716.2|33709.2|20
1700732100000|2023-11-23 09:35:00|33726.2|33719.2|33731.2|33724.2|33736.2|33729.2|33726.2|33719.2|31
1700732400000|2023-11-23 09:40:00|33733.7|33726.7|33726.2|33719.2|33736.2|33729.2|33726.2|33719.2|25
1700732700000|2023-11-23 09:45:00|33728.7|33721.7|33721.2|33714.2|33728.7|33721.7|33721.2|33714.2|13
1700733000000|2023-11-23 09:50:00|33723.7|33716.7|33731.2|33724.2|33733.7|33726.7|33721.2|33714.2|24
1700733300000|2023-11-23 09:55:00|33726.2|33719.2|33716.2|33709.2|33728.7|33721.7|33716.2|33709.2|14
1700733600000|2023-11-23 10:00:00|33718.7|33711.7|33721.2|33714.2|33726.2|33719.2|33716.2|33709.2|32
1700733900000|2023-11-23 10:05:00|33718.7|33711.7|33718.7|33711.7|33721.2|33714.2|33716.2|33709.2|12
1700734200000|2023-11-23 10:10:00|33716.2|33709.2|33706.2|33699.2|33721.2|33714.2|33706.2|33699.2|10
1700734500000|2023-11-23 10:15:00|33708.7|33701.7|33708.7|33701.7|33716.2|33709.2|33706.2|33699.2|36
1700734800000|2023-11-23 10:20:00|33706.2|33699.2|33716.2|33709.2|33716.2|33709.2|33706.2|33699.2|4
1700735100000|2023-11-23 10:25:00|33711.2|33704.2|33713.7|33706.7|33716.2|33709.2|33711.2|33704.2|24
1700735400000|2023-11-23 10:30:00|33711.2|33704.2|33701.2|33694.2|33711.2|33704.2|33701.2|33694.2|52
1700735700000|2023-11-23 10:35:00|33706.2|33699.2|33701.2|33694.2|33706.2|33699.2|33701.2|33694.2|16
1700736000000|2023-11-23 10:40:00|33706.2|33699.2|33701.2|33694.2|33706.2|33699.2|33696.2|33689.2|20
1700736300000|2023-11-23 10:45:00|33696.2|33689.2|33698.7|33691.7|33701.2|33694.2|33691.2|33684.2|111
1700736600000|2023-11-23 10:50:00|33701.2|33694.2|33701.2|33694.2|33701.2|33694.2|33696.2|33689.2|26
1700736900000|2023-11-23 10:55:00|33698.7|33691.7|33701.2|33694.2|33701.2|33694.2|33696.2|33689.2|2
1700737200000|2023-11-23 11:00:00|33698.7|33691.7|33701.2|33694.2|33706.2|33699.2|33696.2|33689.2|21
1700737500000|2023-11-23 11:05:00|33703.7|33696.7|33706.2|33699.2|33708.7|33701.7|33701.2|33694.2|2
1700737800000|2023-11-23 11:10:00|33708.7|33701.7|33706.2|33699.2|33711.2|33704.2|33706.2|33699.2|3
1700738100000|2023-11-23 11:15:00|33703.7|33696.7|33701.2|33694.2|33706.2|33699.2|33701.2|33694.2|19
1700738400000|2023-11-23 11:20:00|33703.7|33696.7|33701.2|33694.2|33706.2|33699.2|33696.2|33689.2|11
1700738700000|2023-11-23 11:25:00|33703.7|33696.7|33701.2|33694.2|33703.7|33696.7|33701.2|33694.2|1
1700739000000|2023-11-23 11:30:00|||||||||1
1700739300000|2023-11-23 11:35:00|33698.7|33691.7|33701.2|33694.2|33701.2|33694.2|33698.7|33691.7|3
1700739600000|2023-11-23 11:40:00|33706.2|33699.2|33703.7|33696.7|33706.2|33699.2|33701.2|33694.2|4
1700739900000|2023-11-23 11:45:00|33706.2|33699.2|33701.2|33694.2|33708.7|33701.7|33701.2|33694.2|11
1700740200000|2023-11-23 11:50:00|33703.7|33696.7|33701.2|33694.2|33703.7|33696.7|33701.2|33694.2|1
1700740500000|2023-11-23 11:55:00|33703.7|33696.7|33701.2|33694.2|33706.2|33699.2|33701.2|33694.2|11
1700740800000|2023-11-23 12:00:00|33698.7|33691.7|33701.2|33694.2|33701.2|33694.2|33696.2|33689.2|14
1700741100000|2023-11-23 12:05:00|33706.2|33699.2|33706.2|33699.2|33708.7|33701.7|33706.2|33699.2|16
1700741400000|2023-11-23 12:10:00|33708.7|33701.7|33706.2|33699.2|33711.2|33704.2|33706.2|33699.2|4
1700741700000|2023-11-23 12:15:00|33711.2|33704.2|33711.2|33704.2|33711.2|33704.2|33706.2|33699.2|7
1700742000000|2023-11-23 12:20:00|33716.2|33709.2|33713.7|33706.7|33716.2|33709.2|33711.2|33704.2|3
1700742300000|2023-11-23 12:25:00|33711.2|33704.2|33708.7|33701.7|33713.7|33706.7|33706.2|33699.2|13
1700742600000|2023-11-23 12:30:00|33711.2|33704.2|33711.2|33704.2|33711.2|33704.2|33706.2|33699.2|17
1700742900000|2023-11-23 12:35:00|33708.7|33701.7|33716.2|33709.2|33716.2|33709.2|33706.2|33699.2|11
1700743200000|2023-11-23 12:40:00|33713.7|33706.7|33716.2|33709.2|33716.2|33709.2|33713.7|33706.7|3
1700743500000|2023-11-23 12:45:00|33713.7|33706.7|33716.2|33709.2|33716.2|33709.2|33711.2|33704.2|20
1700743800000|2023-11-23 12:50:00|33713.7|33706.7|33716.2|33709.2|33721.2|33714.2|33713.7|33706.7|36
1700744100000|2023-11-23 12:55:00|33721.2|33714.2|33721.2|33714.2|33721.2|33714.2|33716.2|33709.2|58
1700744400000|2023-11-23 13:00:00|33718.7|33711.7|33716.2|33709.2|33721.2|33714.2|33716.2|33709.2|36
1700744700000|2023-11-23 13:05:00|33718.7|33711.7|33726.2|33719.2|33726.2|33719.2|33716.2|33709.2|22
1700745000000|2023-11-23 13:10:00|33728.7|33721.7|33731.2|33724.2|33736.2|33729.2|33726.2|33719.2|48
1700745300000|2023-11-23 13:15:00|33736.2|33729.2|33733.7|33726.7|33736.2|33729.2|33728.7|33721.7|7
1700745600000|2023-11-23 13:20:00|33736.2|33729.2|33731.2|33724.2|33741.2|33734.2|33731.2|33724.2|26
1700745900000|2023-11-23 13:25:00|33733.7|33726.7|33726.2|33719.2|33733.7|33726.7|33726.2|33719.2|22
1700746200000|2023-11-23 13:30:00|33721.2|33714.2|33726.2|33719.2|33726.2|33719.2|33721.2|33714.2|11
1700746500000|2023-11-23 13:35:00|33723.7|33716.7|33726.2|33719.2|33726.2|33719.2|33721.2|33714.2|6
1700746800000|2023-11-23 13:40:00|33721.2|33714.2|33731.2|33724.2|33736.2|33729.2|33721.2|33714.2|58
1700747100000|2023-11-23 13:45:00|33726.2|33719.2|33726.2|33719.2|33731.2|33724.2|33726.2|33719.2|8
1700747400000|2023-11-23 13:50:00|33728.7|33721.7|33731.2|33724.2|33731.2|33724.2|33726.2|33719.2|10
1700747700000|2023-11-23 13:55:00|33733.7|33726.7|33731.2|33724.2|33736.2|33729.2|33726.2|33719.2|8
1700748000000|2023-11-23 14:00:00|33733.7|33726.7|33741.2|33734.2|33746.2|33739.2|33731.2|33724.2|57
1700748300000|2023-11-23 14:05:00|33743.7|33736.7|33733.7|33726.7|33746.2|33739.2|33731.2|33724.2|71
1700748600000|2023-11-23 14:10:00|33731.2|33724.2|33741.2|33734.2|33743.7|33736.7|33731.2|33724.2|3
1700748900000|2023-11-23 14:15:00|33738.7|33731.7|33736.2|33729.2|33741.2|33734.2|33736.2|33729.2|3
1700749200000|2023-11-23 14:20:00|33733.7|33726.7|33741.2|33734.2|33741.2|33734.2|33731.2|33724.2|10
1700749500000|2023-11-23 14:25:00|33736.2|33729.2|33736.2|33729.2|33741.2|33734.2|33736.2|33729.2|17
1700749800000|2023-11-23 14:30:00|33738.7|33731.7|33746.2|33739.2|33748.7|33741.7|33736.2|33729.2|42
1700750100000|2023-11-23 14:35:00|33743.7|33736.7|33746.2|33739.2|33746.2|33739.2|33736.2|33729.2|11
1700750400000|2023-11-23 14:40:00|33748.7|33741.7|33741.2|33734.2|33751.2|33744.2|33741.2|33734.2|22
1700750700000|2023-11-23 14:45:00|33736.2|33729.2|33741.2|33734.2|33741.2|33734.2|33736.2|33729.2|12
1700751000000|2023-11-23 14:50:00|33738.7|33731.7|33738.7|33731.7|33741.2|33734.2|33731.2|33724.2|19
1700751300000|2023-11-23 14:55:00|33736.2|33729.2|33736.2|33729.2|33741.2|33734.2|33736.2|33729.2|12
1700751600000|2023-11-23 15:00:00|33738.7|33731.7|33736.2|33729.2|33741.2|33734.2|33733.7|33726.7|6
1700751900000|2023-11-23 15:05:00|33738.7|33731.7|33746.2|33739.2|33751.2|33744.2|33736.2|33729.2|32
1700752200000|2023-11-23 15:10:00|33748.7|33741.7|33741.2|33734.2|33748.7|33741.7|33741.2|33734.2|5
1700752500000|2023-11-23 15:15:00|33743.7|33736.7|33746.2|33739.2|33746.2|33739.2|33741.2|33734.2|2
1700752800000|2023-11-23 15:20:00|33748.7|33741.7|33741.2|33734.2|33748.7|33741.7|33736.2|33729.2|12
1700753100000|2023-11-23 15:25:00|33738.7|33731.7|33746.2|33739.2|33746.2|33739.2|33736.2|33729.2|19
1700753400000|2023-11-23 15:30:00|33743.7|33736.7|33741.2|33734.2|33743.7|33736.7|33741.2|33734.2|12
1700753700000|2023-11-23 15:35:00|33743.7|33736.7|33746.2|33739.2|33746.2|33739.2|33741.2|33734.2|8
1700754000000|2023-11-23 15:40:00|33748.7|33741.7|33746.2|33739.2|33748.7|33741.7|33746.2|33739.2|8
1700754300000|2023-11-23 15:45:00|33748.7|33741.7|33746.2|33739.2|33751.2|33744.2|33746.2|33739.2|19
1700754600000|2023-11-23 15:50:00|33748.7|33741.7|33741.2|33734.2|33748.7|33741.7|33741.2|33734.2|8
1700754900000|2023-11-23 15:55:00|33743.7|33736.7|33748.7|33741.7|33751.2|33744.2|33741.2|33734.2|7
1700755200000|2023-11-23 16:00:00|33746.2|33739.2|33748.7|33741.7|33751.2|33744.2|33746.2|33739.2|18
1700755500000|2023-11-23 16:05:00|33751.2|33744.2|33746.2|33739.2|33751.2|33744.2|33746.2|33739.2|5
1700755800000|2023-11-23 16:10:00|33748.7|33741.7|33746.2|33739.2|33751.2|33744.2|33746.2|33739.2|11
1700756100000|2023-11-23 16:15:00|33743.7|33736.7|33746.2|33739.2|33746.2|33739.2|33743.7|33736.7|19
1700756400000|2023-11-23 16:20:00|33748.7|33741.7|33751.2|33744.2|33751.2|33744.2|33746.2|33739.2|9
1700756700000|2023-11-23 16:25:00|33748.7|33741.7|33751.2|33744.2|33751.2|33744.2|33746.2|33739.2|70
1700757000000|2023-11-23 16:30:00|33753.7|33746.7|33751.2|33744.2|33761.2|33754.2|33751.2|33744.2|121
1700757300000|2023-11-23 16:35:00|33753.7|33746.7|33751.2|33744.2|33753.7|33746.7|33746.2|33739.2|18
1700757600000|2023-11-23 16:40:00|33748.7|33741.7|33751.2|33744.2|33753.7|33746.7|33746.2|33739.2|43
1700757900000|2023-11-23 16:45:00|||||||||6
1700758200000|2023-11-23 16:50:00|33748.7|33741.7|33741.2|33734.2|33751.2|33744.2|33741.2|33734.2|36
1700758500000|2023-11-23 16:55:00|33743.7|33736.7|33741.2|33734.2|33746.2|33739.2|33741.2|33734.2|7
1700758800000|2023-11-23 17:00:00|||||||||1
1700759100000|2023-11-23 17:05:00|33736.2|33729.2|33736.2|33729.2|33741.2|33734.2|33736.2|33729.2|18
1700759400000|2023-11-23 17:10:00|33738.7|33731.7|33741.2|33734.2|33741.2|33734.2|33736.2|33729.2|18
1700759700000|2023-11-23 17:15:00|33738.7|33731.7|33736.2|33729.2|33741.2|33734.2|33736.2|33729.2|17
1700760000000|2023-11-23 17:20:00|33738.7|33731.7|33736.2|33729.2|33738.7|33731.7|33736.2|33729.2|5
1700760300000|2023-11-23 17:25:00|33738.7|33731.7|33733.7|33726.7|33738.7|33731.7|33731.2|33724.2|12
1700760600000|2023-11-23 17:30:00|33731.2|33724.2|33736.2|33729.2|33741.2|33734.2|33731.2|33724.2|75
1700760900000|2023-11-23 17:35:00|33738.7|33731.7|33736.2|33729.2|33741.2|33734.2|33736.2|33729.2|5
1700761200000|2023-11-23 17:40:00|33738.7|33731.7|33738.7|33731.7|33741.2|33734.2|33736.2|33729.2|2
1700761500000|2023-11-23 17:45:00|33741.2|33734.2|33736.2|33729.2|33741.2|33734.2|33733.7|33726.7|6
1700761800000|2023-11-23 17:50:00|33733.7|33726.7|33736.2|33729.2|33738.7|33731.7|33733.7|33726.7|5
1700762100000|2023-11-23 17:55:00|33733.7|33726.7|33735.2|33720.2|33736.2|33729.2|33728.7|33720.2|9
1700762400000|2023-11-23 18:00:00|33737.7|33722.7|33735.2|33720.2|33737.7|33722.7|33735.2|33720.2|4
1700762700000|2023-11-23 18:05:00|33732.7|33717.7|33730.2|33715.2|33732.7|33717.7|33730.2|33715.2|0
1700763000000|2023-11-23 18:10:00|33732.7|33717.7|33735.2|33720.2|33735.2|33720.2|33732.7|33717.7|6
1700763300000|2023-11-23 18:15:00|33737.7|33722.7|33737.7|33722.7|33740.2|33725.2|33737.7|33722.7|1
1700763600000|2023-11-23 18:20:00|33740.2|33725.2|33735.2|33720.2|33742.7|33727.7|33735.2|33720.2|12
1700763900000|2023-11-23 18:25:00|33737.7|33722.7|33735.2|33720.2|33740.2|33725.2|33735.2|33720.2|4
1700764200000|2023-11-23 18:30:00|33737.7|33722.7|33737.7|33722.7|33740.2|33725.2|33735.2|33720.2|0
1700764500000|2023-11-23 18:35:00|33740.2|33725.2|33737.7|33722.7|33745.2|33730.2|33737.7|33722.7|1
1700764800000|2023-11-23 18:40:00|33735.2|33720.2|33737.7|33722.7|33737.7|33722.7|33735.2|33720.2|0
1700765100000|2023-11-23 18:45:00|33735.2|33720.2|33737.7|33722.7|33740.2|33725.2|33735.2|33720.2|3
1700765400000|2023-11-23 18:50:00|33735.2|33720.2|33737.7|33722.7|33745.2|33730.2|33735.2|33720.2|27
1700765700000|2023-11-23 18:55:00|33740.2|33725.2|33730.2|33715.2|33740.2|33725.2|33730.2|33715.2|21
1700766000000|2023-11-23 19:00:00|33735.2|33720.2|33732.7|33717.7|33735.2|33720.2|33732.7|33717.7|12
1700766300000|2023-11-23 19:05:00|33735.2|33720.2|33732.7|33717.7|33735.2|33720.2|33732.7|33717.7|0
1700766600000|2023-11-23 19:10:00|33730.2|33715.2|33732.7|33717.7|33735.2|33720.2|33730.2|33715.2|2
1700766900000|2023-11-23 19:15:00|33735.2|33720.2|33732.7|33717.7|33735.2|33720.2|33732.7|33717.7|0
1700767200000|2023-11-23 19:20:00|33735.2|33720.2|33735.2|33720.2|33735.2|33720.2|33732.7|33717.7|2
1700767800000|2023-11-23 19:30:00|33737.7|33722.7|33737.7|33722.7|33737.7|33722.7|33735.2|33720.2|1
1700768100000|2023-11-23 19:35:00|33735.2|33720.2|33735.2|33720.2|33737.7|33722.7|33735.2|33720.2|20
1700768400000|2023-11-23 19:40:00|33737.7|33722.7|33735.2|33720.2|33737.7|33722.7|33735.2|33720.2|11
1700768700000|2023-11-23 19:45:00|33732.7|33717.7|33730.2|33715.2|33735.2|33720.2|33730.2|33715.2|5
1700769000000|2023-11-23 19:50:00|33735.2|33720.2|33732.7|33717.7|33735.2|33720.2|33730.2|33715.2|24
1700769300000|2023-11-23 19:55:00|33735.2|33720.2|33735.2|33720.2|33735.2|33720.2|33730.2|33715.2|8
1700769600000|2023-11-23 20:00:00|33732.7|33717.7|33735.2|33720.2|33735.2|33720.2|33732.7|33717.7|3
1700769900000|2023-11-23 20:05:00|||||||||1
1700770200000|2023-11-23 20:10:00|33732.7|33717.7|33732.7|33717.7|33735.2|33720.2|33730.2|33715.2|31
1700770500000|2023-11-23 20:15:00|33735.2|33720.2|33735.2|33720.2|33735.2|33720.2|33732.7|33717.7|0
1700770800000|2023-11-23 20:20:00|33732.7|33717.7|33737.7|33722.7|33740.2|33725.2|33730.2|33715.2|31
1700771100000|2023-11-23 20:25:00|33740.2|33725.2|33740.2|33725.2|33740.2|33725.2|33737.7|33722.7|0
1700771400000|2023-11-23 20:30:00|33737.7|33722.7|33737.7|33722.7|33737.7|33722.7|33735.2|33720.2|12
1700771700000|2023-11-23 20:35:00|33740.2|33725.2|33740.2|33725.2|33740.2|33725.2|33737.7|33722.7|2
1700772000000|2023-11-23 20:40:00|33737.7|33722.7|33737.7|33722.7|33740.2|33725.2|33737.7|33722.7|4
1700772300000|2023-11-23 20:45:00|33735.2|33720.2|33740.2|33725.2|33742.7|33727.7|33735.2|33720.2|12
1700772600000|2023-11-23 20:50:00|33737.7|33722.7|33730.2|33715.2|33737.7|33722.7|33730.2|33715.2|2
1700772900000|2023-11-23 20:55:00|33722.7|33707.7|33727.7|33712.7|33732.7|33717.7|33722.7|33707.7|28
1700773200000|2023-11-23 21:00:00|33730.2|33715.2|33732.7|33717.7|33735.2|33720.2|33730.2|33715.2|4
1700773800000|2023-11-23 21:10:00|33730.2|33715.2|33740.2|33710.2|33740.2|33715.2|33730.2|33710.2|1807
1700774400000|2023-11-23 21:20:00|33740.3|33710.3|33740.3|33710.3|33740.3|33710.3|33740.3|33710.3|0
1700775900000|2023-11-23 21:45:00|33740.1|33710.1|33740.6|33710.6|33740.6|33710.6|33740.1|33710.1|0
1700776500000|2023-11-23 21:55:00|33740.7|33710.7|33740.8|33710.8|33740.8|33710.8|33740.7|33710.7|0
1700777700000|2023-11-23 22:15:00|33740.3|33710.3|33740.3|33710.3|33740.3|33710.3|33740.3|33710.3|0
1700778000000|2023-11-23 22:20:00|33738.1|33708.1|33738.1|33708.1|33738.1|33708.1|33738.1|33708.1|0
1700778300000|2023-11-23 22:25:00|33738|33708|33738|33708|33738|33708|33738|33708|0
1700778600000|2023-11-23 22:30:00|33737.4|33707.4|33737.4|33707.4|33737.4|33707.4|33737.4|33707.4|0
1700778900000|2023-11-23 22:35:00|33732.3|33702.3|33732.4|33702.4|33732.4|33702.4|33732.3|33702.3|0
1700779200000|2023-11-23 22:40:00|33732.3|33702.3|33732.3|33702.3|33732.3|33702.3|33732.3|33702.3|0
1700779500000|2023-11-23 22:45:00|33732.2|33702.2|33733.3|33703.3|33733.3|33703.3|33732.2|33702.2|0
1700779800000|2023-11-23 22:50:00|33733.2|33703.2|33733.2|33703.2|33733.2|33703.2|33733.2|33703.2|0
1700780100000|2023-11-23 22:55:00|33733.1|33703.1|33733.1|33703.1|33733.1|33703.1|33733.1|33703.1|0
1700780400000|2023-11-23 23:00:00|33739.8|33709.8|33737.7|33722.7|33742.7|33727.7|33732.7|33702.7|16
1700780700000|2023-11-23 23:05:00|33735.2|33720.2|33725.2|33710.2|33735.2|33720.2|33725.2|33710.2|1
1700781000000|2023-11-23 23:10:00|33722.7|33707.7|33722.7|33707.7|33722.7|33707.7|33722.7|33707.7|3
1700781300000|2023-11-23 23:15:00|33720.2|33705.2|33725.2|33710.2|33725.2|33710.2|33720.2|33705.2|5
1700781600000|2023-11-23 23:20:00|33722.7|33707.7|33722.7|33707.7|33725.2|33710.2|33720.2|33705.2|8
1700781900000|2023-11-23 23:25:00|33725.2|33710.2|33722.7|33707.7|33725.2|33710.2|33722.7|33707.7|0
1700782200000|2023-11-23 23:30:00|33725.2|33710.2|33716.2|33709.2|33743.7|33736.7|33716.2|33709.2|72
1700782500000|2023-11-23 23:35:00|33718.7|33711.7|33733.7|33726.7|33736.2|33729.2|33718.7|33711.7|32
1700782800000|2023-11-23 23:40:00|33731.2|33724.2|33728.7|33721.7|33743.7|33736.7|33721.2|33714.2|101
1700783100000|2023-11-23 23:45:00|33731.2|33724.2|33741.2|33734.2|33746.2|33739.2|33726.2|33719.2|213
1700783400000|2023-11-23 23:50:00|33743.7|33736.7|33776.2|33769.2|33783.7|33776.7|33741.2|33734.2|150
1700783700000|2023-11-23 23:55:00|33778.7|33771.7|33786.2|33779.2|33793.7|33786.7|33776.2|33769.2|190
1700784000000|2023-11-24 00:00:00|33783.7|33776.7|33766.2|33759.2|33793.7|33786.7|33726.2|33719.2|780
1700784300000|2023-11-24 00:05:00|33768.7|33761.7|33746.2|33739.2|33781.2|33774.2|33731.2|33724.2|441
1700784600000|2023-11-24 00:10:00|33748.7|33741.7|33711.2|33704.2|33771.2|33764.2|33701.2|33694.2|398
1700784900000|2023-11-24 00:15:00|33708.7|33701.7|33688.7|33681.7|33726.2|33719.2|33676.2|33669.2|428
1700785200000|2023-11-24 00:20:00|33691.2|33684.2|33686.2|33679.2|33711.2|33704.2|33663.7|33656.7|289
1700785500000|2023-11-24 00:25:00|33691.2|33684.2|33721.2|33714.2|33721.2|33714.2|33676.2|33669.2|231
1700785800000|2023-11-24 00:30:00|33723.7|33716.7|33761.2|33754.2|33761.2|33754.2|33723.7|33716.7|371
1700786100000|2023-11-24 00:35:00|33766.2|33759.2|33746.2|33739.2|33778.7|33771.7|33743.7|33736.7|310
1700786400000|2023-11-24 00:40:00|33748.7|33741.7|33706.2|33699.2|33751.2|33744.2|33701.2|33694.2|242
1700786700000|2023-11-24 00:45:00|33708.7|33701.7|33741.2|33734.2|33746.2|33739.2|33706.2|33699.2|246
1700787000000|2023-11-24 00:50:00|33746.2|33739.2|33781.2|33774.2|33781.2|33774.2|33741.2|33734.2|248
1700787300000|2023-11-24 00:55:00|33778.7|33771.7|33771.2|33764.2|33791.2|33784.2|33766.2|33759.2|412
1700787600000|2023-11-24 01:00:00|33768.7|33761.7|33786.2|33779.2|33786.2|33779.2|33753.7|33746.7|182
1700787900000|2023-11-24 01:05:00|33783.7|33776.7|33781.2|33774.2|33786.2|33779.2|33758.7|33751.7|206
1700788200000|2023-11-24 01:10:00|33783.7|33776.7|33818.7|33811.7|33821.2|33814.2|33783.7|33776.7|262
1700788500000|2023-11-24 01:15:00|33816.2|33809.2|33801.2|33794.2|33826.2|33819.2|33796.2|33789.2|186
1700788800000|2023-11-24 01:20:00|33806.2|33799.2|33766.2|33759.2|33811.2|33804.2|33766.2|33759.2|258
1700789100000|2023-11-24 01:25:00|33768.7|33761.7|33746.2|33739.2|33771.2|33764.2|33746.2|33739.2|150
1700789400000|2023-11-24 01:30:00|33751.2|33744.2|33778.7|33771.7|33781.2|33774.2|33736.2|33729.2|262
1700789700000|2023-11-24 01:35:00|33781.2|33774.2|33786.2|33779.2|33801.2|33794.2|33771.2|33764.2|194
1700790000000|2023-11-24 01:40:00|33781.2|33774.2|33786.2|33779.2|33801.2|33794.2|33776.2|33769.2|173
1700790300000|2023-11-24 01:45:00|33781.2|33774.2|33796.2|33789.2|33796.2|33789.2|33776.2|33769.2|155
1700790600000|2023-11-24 01:50:00|33793.7|33786.7|33811.2|33804.2|33816.2|33809.2|33791.2|33784.2|189
1700790900000|2023-11-24 01:55:00|33806.2|33799.2|33826.2|33819.2|33828.7|33821.7|33806.2|33799.2|132
1700791200000|2023-11-24 02:00:00|33828.7|33821.7|33798.7|33791.7|33828.7|33821.7|33796.2|33789.2|141
1700791500000|2023-11-24 02:05:00|33801.2|33794.2|33771.2|33764.2|33806.2|33799.2|33756.2|33749.2|173
1700791800000|2023-11-24 02:10:00|33776.2|33769.2|33783.7|33776.7|33786.2|33779.2|33773.7|33766.7|85
1700792100000|2023-11-24 02:15:00|33781.2|33774.2|33756.2|33749.2|33786.2|33779.2|33756.2|33749.2|69
1700792400000|2023-11-24 02:20:00|33753.7|33746.7|33746.2|33739.2|33753.7|33746.7|33736.2|33729.2|95
1700792700000|2023-11-24 02:25:00|33743.7|33736.7|33716.2|33709.2|33743.7|33736.7|33713.7|33706.7|308
1700793000000|2023-11-24 02:30:00|33713.7|33706.7|33688.7|33681.7|33713.7|33706.7|33681.2|33674.2|229
1700793300000|2023-11-24 02:35:00|33686.2|33679.2|33681.2|33674.2|33686.2|33679.2|33666.2|33659.2|144
1700793600000|2023-11-24 02:40:00|33683.7|33676.7|33676.2|33669.2|33691.2|33684.2|33666.2|33659.2|147
1700793900000|2023-11-24 02:45:00|33673.7|33666.7|33681.2|33674.2|33681.2|33674.2|33671.2|33664.2|75
1700794200000|2023-11-24 02:50:00|33683.7|33676.7|33688.7|33681.7|33696.2|33689.2|33681.2|33674.2|155
1700794500000|2023-11-24 02:55:00|33686.2|33679.2|33676.2|33669.2|33691.2|33684.2|33671.2|33664.2|109
1700794800000|2023-11-24 03:00:00|33681.2|33674.2|33676.2|33669.2|33693.7|33686.7|33676.2|33669.2|112
1700795100000|2023-11-24 03:05:00|33678.7|33671.7|33671.2|33664.2|33681.2|33674.2|33661.2|33654.2|233
1700795400000|2023-11-24 03:10:00|33668.7|33661.7|33666.2|33659.2|33673.7|33666.7|33661.2|33654.2|88
1700795700000|2023-11-24 03:15:00|33663.7|33656.7|33676.2|33669.2|33681.2|33674.2|33663.7|33656.7|60
1700796000000|2023-11-24 03:20:00|33673.7|33666.7|33681.2|33674.2|33683.7|33676.7|33671.2|33664.2|40
1700796300000|2023-11-24 03:25:00|33678.7|33671.7|33686.2|33679.2|33688.7|33681.7|33676.2|33669.2|57
1700796600000|2023-11-24 03:30:00|33681.2|33674.2|33716.2|33709.2|33716.2|33709.2|33678.7|33671.7|185
1700796900000|2023-11-24 03:35:00|33713.7|33706.7|33741.2|33734.2|33741.2|33734.2|33711.2|33704.2|242
1700797200000|2023-11-24 03:40:00|33746.2|33739.2|33761.2|33754.2|33761.2|33754.2|33736.2|33729.2|277
1700797500000|2023-11-24 03:45:00|33766.2|33759.2|33756.2|33749.2|33766.2|33759.2|33756.2|33749.2|164
1700797800000|2023-11-24 03:50:00|33758.7|33751.7|33751.2|33744.2|33761.2|33754.2|33746.2|33739.2|233
1700798100000|2023-11-24 03:55:00|33753.7|33746.7|33741.2|33734.2|33756.2|33749.2|33728.7|33721.7|184
1700798400000|2023-11-24 04:00:00|33746.2|33739.2|33716.2|33709.2|33746.2|33739.2|33716.2|33709.2|172
1700798700000|2023-11-24 04:05:00|33713.7|33706.7|33706.2|33699.2|33716.2|33709.2|33696.2|33689.2|163
1700799000000|2023-11-24 04:10:00|33708.7|33701.7|33706.2|33699.2|33711.2|33704.2|33701.2|33694.2|156
1700799300000|2023-11-24 04:15:00|33703.7|33696.7|33706.2|33699.2|33711.2|33704.2|33696.2|33689.2|91
1700799600000|2023-11-24 04:20:00|33708.7|33701.7|33713.7|33706.7|33716.2|33709.2|33703.7|33696.7|124
1700799900000|2023-11-24 04:25:00|33711.2|33704.2|33706.2|33699.2|33713.7|33706.7|33696.2|33689.2|109
1700800200000|2023-11-24 04:30:00|33708.7|33701.7|33696.2|33689.2|33716.2|33709.2|33696.2|33689.2|79
1700800500000|2023-11-24 04:35:00|33691.2|33684.2|33691.2|33684.2|33696.2|33689.2|33686.2|33679.2|83
1700800800000|2023-11-24 04:40:00|33693.7|33686.7|33676.2|33669.2|33693.7|33686.7|33671.2|33664.2|85
1700801100000|2023-11-24 04:45:00|33671.2|33664.2|33661.2|33654.2|33681.2|33674.2|33661.2|33654.2|249
1700801400000|2023-11-24 04:50:00|33658.7|33651.7|33646.2|33639.2|33661.2|33654.2|33638.7|33631.7|234
1700801700000|2023-11-24 04:55:00|33648.7|33641.7|33663.7|33656.7|33666.2|33659.2|33643.7|33636.7|150
1700802000000|2023-11-24 05:00:00|33661.2|33654.2|33656.2|33649.2|33666.2|33659.2|33651.2|33644.2|139
1700802300000|2023-11-24 05:05:00|33658.7|33651.7|33656.2|33649.2|33671.2|33664.2|33651.2|33644.2|166
1700802600000|2023-11-24 05:10:00|33653.7|33646.7|33641.2|33634.2|33656.2|33649.2|33641.2|33634.2|63
1700802900000|2023-11-24 05:15:00|33646.2|33639.2|33646.2|33639.2|33658.7|33651.7|33646.2|33639.2|119
1700803200000|2023-11-24 05:20:00|33651.2|33644.2|33676.2|33669.2|33676.2|33669.2|33646.2|33639.2|200
1700803500000|2023-11-24 05:25:00|33671.2|33664.2|33676.2|33669.2|33676.2|33669.2|33656.2|33649.2|250
1700803800000|2023-11-24 05:30:00|33678.7|33671.7|33681.2|33674.2|33691.2|33684.2|33676.2|33669.2|211
1700804100000|2023-11-24 05:35:00|33683.7|33676.7|33656.2|33649.2|33686.2|33679.2|33656.2|33649.2|135
1700804400000|2023-11-24 05:40:00|33658.7|33651.7|33638.7|33631.7|33661.2|33654.2|33636.2|33629.2|257
1700804700000|2023-11-24 05:45:00|33641.2|33634.2|33636.2|33629.2|33656.2|33649.2|33636.2|33629.2|278
1700805000000|2023-11-24 05:50:00|33631.2|33624.2|33636.2|33629.2|33651.2|33644.2|33631.2|33624.2|165
1700805300000|2023-11-24 05:55:00|33641.2|33634.2|33646.2|33639.2|33656.2|33649.2|33631.2|33624.2|755
1700805600000|2023-11-24 06:00:00|33641.2|33634.2|33611.2|33604.2|33641.2|33634.2|33606.2|33599.2|1377
1700805900000|2023-11-24 06:05:00|33606.2|33599.2|33606.2|33599.2|33611.2|33604.2|33596.2|33589.2|520
1700806200000|2023-11-24 06:10:00|33603.7|33596.7|33601.2|33594.2|33606.2|33599.2|33596.2|33589.2|157
1700806500000|2023-11-24 06:15:00|33603.7|33596.7|33606.2|33599.2|33611.2|33604.2|33603.7|33596.7|224
1700806800000|2023-11-24 06:20:00|33603.7|33596.7|33606.2|33599.2|33606.2|33599.2|33601.2|33594.2|39
1700807100000|2023-11-24 06:25:00|33611.2|33604.2|33611.2|33604.2|33616.2|33609.2|33606.2|33599.2|79
1700807400000|2023-11-24 06:30:00|33608.7|33601.7|33631.2|33624.2|33633.7|33626.7|33606.2|33599.2|126
1700807700000|2023-11-24 06:35:00|33628.7|33621.7|33628.7|33621.7|33631.2|33624.2|33626.2|33619.2|8
1700808000000|2023-11-24 06:40:00|33626.2|33619.2|33631.2|33624.2|33631.2|33624.2|33626.2|33619.2|5
1700808300000|2023-11-24 06:45:00|33633.7|33626.7|33636.2|33629.2|33636.2|33629.2|33631.2|33624.2|20
1700808600000|2023-11-24 06:50:00|33631.2|33624.2|33636.2|33629.2|33636.2|33629.2|33631.2|33624.2|47
1700808900000|2023-11-24 06:55:00|33631.2|33624.2|33631.2|33624.2|33633.7|33626.7|33618.7|33611.7|44
1700809200000|2023-11-24 07:00:00|33633.7|33626.7|33616.2|33609.2|33636.2|33629.2|33616.2|33609.2|47
1700809500000|2023-11-24 07:05:00|33618.7|33611.7|33616.2|33609.2|33621.2|33614.2|33616.2|33609.2|4
1700809800000|2023-11-24 07:10:00|33613.7|33606.7|33621.2|33614.2|33626.2|33619.2|33608.7|33601.7|33
1700810100000|2023-11-24 07:15:00|33626.2|33619.2|33616.2|33609.2|33626.2|33619.2|33611.2|33604.2|43
1700810400000|2023-11-24 07:20:00|33611.2|33604.2|33626.2|33619.2|33626.2|33619.2|33611.2|33604.2|143
1700810700000|2023-11-24 07:25:00|33621.2|33614.2|33621.2|33614.2|33628.7|33621.7|33616.2|33609.2|72
1700811000000|2023-11-24 07:30:00|33626.2|33619.2|33626.2|33619.2|33628.7|33621.7|33616.2|33609.2|71
1700811300000|2023-11-24 07:35:00|33623.7|33616.7|33626.2|33619.2|33626.2|33619.2|33616.2|33609.2|36
1700811600000|2023-11-24 07:40:00|33623.7|33616.7|33638.7|33631.7|33641.2|33634.2|33621.2|33614.2|22
1700811900000|2023-11-24 07:45:00|33641.2|33634.2|33646.2|33639.2|33646.2|33639.2|33636.2|33629.2|18
1700812200000|2023-11-24 07:50:00|33651.2|33644.2|33658.7|33651.7|33661.2|33654.2|33651.2|33644.2|46
1700812500000|2023-11-24 07:55:00|33661.2|33654.2|33661.2|33654.2|33661.2|33654.2|33653.7|33646.7|14
1700812800000|2023-11-24 08:00:00|33658.7|33651.7|33651.2|33644.2|33666.2|33659.2|33643.7|33636.7|82
1700813100000|2023-11-24 08:05:00|33653.7|33646.7|33651.2|33644.2|33661.2|33654.2|33648.7|33641.7|39
1700813400000|2023-11-24 08:10:00|33656.2|33649.2|33643.7|33636.7|33656.2|33649.2|33636.2|33629.2|57
1700813700000|2023-11-24 08:15:00|33641.2|33634.2|33651.2|33644.2|33663.7|33656.7|33641.2|33634.2|43
1700814000000|2023-11-24 08:20:00|33648.7|33641.7|33656.2|33649.2|33663.7|33656.7|33643.7|33636.7|43
1700814300000|2023-11-24 08:25:00|33651.2|33644.2|33656.2|33649.2|33661.2|33654.2|33648.7|33641.7|39
1700814600000|2023-11-24 08:30:00|33658.7|33651.7|33663.7|33656.7|33666.2|33659.2|33656.2|33649.2|95
1700814900000|2023-11-24 08:35:00|33666.2|33659.2|33671.2|33664.2|33671.2|33664.2|33658.7|33651.7|78
1700815200000|2023-11-24 08:40:00|33666.2|33659.2|33656.2|33649.2|33668.7|33661.7|33656.2|33649.2|23
1700815500000|2023-11-24 08:45:00|33653.7|33646.7|33641.2|33634.2|33656.2|33649.2|33641.2|33634.2|17
1700815800000|2023-11-24 08:50:00|33643.7|33636.7|33641.2|33634.2|33651.2|33644.2|33636.2|33629.2|81
1700816100000|2023-11-24 08:55:00|33638.7|33631.7|33636.2|33629.2|33638.7|33631.7|33626.2|33619.2|45
1700816400000|2023-11-24 09:00:00|33641.2|33634.2|33648.7|33641.7|33651.2|33644.2|33636.2|33629.2|305
1700816700000|2023-11-24 09:05:00|33646.2|33639.2|33661.2|33654.2|33661.2|33654.2|33641.2|33634.2|189
1700817000000|2023-11-24 09:10:00|33656.2|33649.2|33661.2|33654.2|33666.2|33659.2|33656.2|33649.2|40
1700817300000|2023-11-24 09:15:00|33663.7|33656.7|33661.2|33654.2|33666.2|33659.2|33656.2|33649.2|46
1700817600000|2023-11-24 09:20:00|33663.7|33656.7|33661.2|33654.2|33668.7|33661.7|33656.2|33649.2|10
1700817900000|2023-11-24 09:25:00|33663.7|33656.7|33686.2|33679.2|33688.7|33681.7|33663.7|33656.7|76
1700818200000|2023-11-24 09:30:00|33681.2|33674.2|33681.2|33674.2|33686.2|33679.2|33673.7|33666.7|61
1700818500000|2023-11-24 09:35:00|33678.7|33671.7|33681.2|33674.2|33681.2|33674.2|33671.2|33664.2|8
1700818800000|2023-11-24 09:40:00|33678.7|33671.7|33691.2|33684.2|33696.2|33689.2|33676.2|33669.2|41
1700819100000|2023-11-24 09:45:00|33688.7|33681.7|33676.2|33669.2|33691.2|33684.2|33676.2|33669.2|12
1700819400000|2023-11-24 09:50:00|33671.2|33664.2|33681.2|33674.2|33683.7|33676.7|33668.7|33661.7|22
1700819700000|2023-11-24 09:55:00|33683.7|33676.7|33673.7|33666.7|33683.7|33676.7|33671.2|33664.2|26
1700820000000|2023-11-24 10:00:00|33676.2|33669.2|33681.2|33674.2|33686.2|33679.2|33666.2|33659.2|31
1700820300000|2023-11-24 10:05:00|33686.2|33679.2|33681.2|33674.2|33686.2|33679.2|33678.7|33671.7|22
1700820600000|2023-11-24 10:10:00|33686.2|33679.2|33691.2|33684.2|33691.2|33684.2|33678.7|33671.7|46
1700820900000|2023-11-24 10:15:00|33688.7|33681.7|33691.2|33684.2|33691.2|33684.2|33686.2|33679.2|16
1700821200000|2023-11-24 10:20:00|33688.7|33681.7|33701.2|33694.2|33701.2|33694.2|33686.2|33679.2|33
1700821500000|2023-11-24 10:25:00|33703.7|33696.7|33686.2|33679.2|33703.7|33696.7|33686.2|33679.2|49
1700821800000|2023-11-24 10:30:00|33688.7|33681.7|33686.2|33679.2|33691.2|33684.2|33676.2|33669.2|8
1700822100000|2023-11-24 10:35:00|33683.7|33676.7|33681.2|33674.2|33686.2|33679.2|33676.2|33669.2|31
1700822400000|2023-11-24 10:40:00|33678.7|33671.7|33691.2|33684.2|33691.2|33684.2|33676.2|33669.2|31
1700822700000|2023-11-24 10:45:00|33688.7|33681.7|33698.7|33691.7|33701.2|33694.2|33688.7|33681.7|19
1700823000000|2023-11-24 10:50:00|33696.2|33689.2|33693.7|33686.7|33698.7|33691.7|33686.2|33679.2|42
1700823300000|2023-11-24 10:55:00|33691.2|33684.2|33693.7|33686.7|33696.2|33689.2|33691.2|33684.2|19
1700823600000|2023-11-24 11:00:00|33691.2|33684.2|33691.2|33684.2|33696.2|33689.2|33686.2|33679.2|27
1700823900000|2023-11-24 11:05:00|33688.7|33681.7|33681.2|33674.2|33688.7|33681.7|33681.2|33674.2|22
1700824200000|2023-11-24 11:10:00|33683.7|33676.7|33681.2|33674.2|33686.2|33679.2|33673.7|33666.7|13
1700824500000|2023-11-24 11:15:00|33678.7|33671.7|33691.2|33684.2|33691.2|33684.2|33676.2|33669.2|10
1700824800000|2023-11-24 11:20:00|33688.7|33681.7|33681.2|33674.2|33691.2|33684.2|33681.2|33674.2|16
1700825100000|2023-11-24 11:25:00|33683.7|33676.7|33681.2|33674.2|33686.2|33679.2|33681.2|33674.2|4
1700825400000|2023-11-24 11:30:00|33676.2|33669.2|33683.7|33676.7|33686.2|33679.2|33676.2|33669.2|14
1700825700000|2023-11-24 11:35:00|33681.2|33674.2|33681.2|33674.2|33686.2|33679.2|33676.2|33669.2|8
1700826000000|2023-11-24 11:40:00|33678.7|33671.7|33681.2|33674.2|33683.7|33676.7|33676.2|33669.2|3
1700826300000|2023-11-24 11:45:00|33676.2|33669.2|33681.2|33674.2|33681.2|33674.2|33676.2|33669.2|13
1700826600000|2023-11-24 11:50:00|33683.7|33676.7|33683.7|33676.7|33686.2|33679.2|33676.2|33669.2|24
1700826900000|2023-11-24 11:55:00|33686.2|33679.2|33686.2|33679.2|33686.2|33679.2|33678.7|33671.7|13
1700827200000|2023-11-24 12:00:00|33688.7|33681.7|33691.2|33684.2|33696.2|33689.2|33686.2|33679.2|42
1700827500000|2023-11-24 12:05:00|33696.2|33689.2|33698.7|33691.7|33703.7|33696.7|33693.7|33686.7|43
1700827800000|2023-11-24 12:10:00|33696.2|33689.2|33706.2|33699.2|33706.2|33699.2|33696.2|33689.2|11
1700828100000|2023-11-24 12:15:00|33711.2|33704.2|33701.2|33694.2|33716.2|33709.2|33698.7|33691.7|26
1700828400000|2023-11-24 12:20:00|33698.7|33691.7|33691.2|33684.2|33701.2|33694.2|33691.2|33684.2|15
1700828700000|2023-11-24 12:25:00|33693.7|33686.7|33696.2|33689.2|33696.2|33689.2|33691.2|33684.2|9
1700829000000|2023-11-24 12:30:00|33691.2|33684.2|33698.7|33691.7|33701.2|33694.2|33691.2|33684.2|24
1700829300000|2023-11-24 12:35:00|33696.2|33689.2|33701.2|33694.2|33701.2|33694.2|33696.2|33689.2|2
1700829600000|2023-11-24 12:40:00|33698.7|33691.7|33701.2|33694.2|33701.2|33694.2|33693.7|33686.7|1
1700829900000|2023-11-24 12:45:00|33696.2|33689.2|33696.2|33689.2|33701.2|33694.2|33691.2|33684.2|8
1700830200000|2023-11-24 12:50:00|33698.7|33691.7|33693.7|33686.7|33701.2|33694.2|33693.7|33686.7|9
1700830500000|2023-11-24 12:55:00|33691.2|33684.2|33696.2|33689.2|33696.2|33689.2|33691.2|33684.2|5
1700830800000|2023-11-24 13:00:00|33698.7|33691.7|33686.2|33679.2|33698.7|33691.7|33686.2|33679.2|13
1700831100000|2023-11-24 13:05:00|33681.2|33674.2|33688.7|33681.7|33693.7|33686.7|33681.2|33674.2|24
1700831400000|2023-11-24 13:10:00|33691.2|33684.2|33686.2|33679.2|33691.2|33684.2|33681.2|33674.2|15
1700831700000|2023-11-24 13:15:00|33683.7|33676.7|33686.2|33679.2|33691.2|33684.2|33681.2|33674.2|34
1700832000000|2023-11-24 13:20:00|33688.7|33681.7|33676.2|33669.2|33688.7|33681.7|33676.2|33669.2|12
1700832300000|2023-11-24 13:25:00|33671.2|33664.2|33661.2|33654.2|33671.2|33664.2|33661.2|33654.2|34
1700832600000|2023-11-24 13:30:00|33663.7|33656.7|33646.2|33639.2|33663.7|33656.7|33641.2|33634.2|56
1700832900000|2023-11-24 13:35:00|33643.7|33636.7|33631.2|33624.2|33643.7|33636.7|33626.2|33619.2|90
1700833200000|2023-11-24 13:40:00|33633.7|33626.7|33656.2|33649.2|33656.2|33649.2|33631.2|33624.2|29
1700833500000|2023-11-24 13:45:00|33651.2|33644.2|33656.2|33649.2|33661.2|33654.2|33651.2|33644.2|15
1700833800000|2023-11-24 13:50:00|33651.2|33644.2|33666.2|33659.2|33668.7|33661.7|33651.2|33644.2|21
1700834100000|2023-11-24 13:55:00|33668.7|33661.7|33671.2|33664.2|33676.2|33669.2|33666.2|33659.2|2
1700834400000|2023-11-24 14:00:00|33673.7|33666.7|33661.2|33654.2|33681.2|33674.2|33658.7|33651.7|49
1700834700000|2023-11-24 14:05:00|33663.7|33656.7|33663.7|33656.7|33671.2|33664.2|33661.2|33654.2|31
1700835000000|2023-11-24 14:10:00|33661.2|33654.2|33656.2|33649.2|33671.2|33664.2|33656.2|33649.2|22
1700835300000|2023-11-24 14:15:00|33661.2|33654.2|33671.2|33664.2|33671.2|33664.2|33661.2|33654.2|13
1700835600000|2023-11-24 14:20:00|33666.2|33659.2|33661.2|33654.2|33666.2|33659.2|33656.2|33649.2|22
1700835900000|2023-11-24 14:25:00|33658.7|33651.7|33651.2|33644.2|33661.2|33654.2|33651.2|33644.2|90
1700836200000|2023-11-24 14:30:00|33653.7|33646.7|33681.2|33674.2|33688.7|33681.7|33646.2|33639.2|140
1700836500000|2023-11-24 14:35:00|33676.2|33669.2|33651.2|33644.2|33681.2|33674.2|33646.2|33639.2|269
1700836800000|2023-11-24 14:40:00|33646.2|33639.2|33661.2|33654.2|33663.7|33656.7|33646.2|33639.2|71
1700837100000|2023-11-24 14:45:00|33663.7|33656.7|33671.2|33664.2|33676.2|33669.2|33656.2|33649.2|91
1700837400000|2023-11-24 14:50:00|33673.7|33666.7|33703.7|33696.7|33708.7|33701.7|33671.2|33664.2|59
1700837700000|2023-11-24 14:55:00|33706.2|33699.2|33716.2|33709.2|33721.2|33714.2|33701.2|33694.2|107
1700838000000|2023-11-24 15:00:00|33718.7|33711.7|33741.2|33734.2|33746.2|33739.2|33713.7|33706.7|148
1700838300000|2023-11-24 15:05:00|33743.7|33736.7|33741.2|33734.2|33756.2|33749.2|33733.7|33726.7|198
1700838600000|2023-11-24 15:10:00|33746.2|33739.2|33738.7|33731.7|33748.7|33741.7|33731.2|33724.2|72
1700838900000|2023-11-24 15:15:00|33741.2|33734.2|33751.2|33744.2|33751.2|33744.2|33736.2|33729.2|77
1700839200000|2023-11-24 15:20:00|33746.2|33739.2|33748.7|33741.7|33761.2|33754.2|33741.2|33734.2|157
1700839500000|2023-11-24 15:25:00|33746.2|33739.2|33751.2|33744.2|33756.2|33749.2|33746.2|33739.2|61
1700839800000|2023-11-24 15:30:00|33753.7|33746.7|33741.2|33734.2|33756.2|33749.2|33741.2|33734.2|43
1700840100000|2023-11-24 15:35:00|33746.2|33739.2|33753.7|33746.7|33758.7|33751.7|33746.2|33739.2|100
1700840400000|2023-11-24 15:40:00|33751.2|33744.2|33746.2|33739.2|33761.2|33754.2|33743.7|33736.7|52
1700840700000|2023-11-24 15:45:00|33743.7|33736.7|33746.2|33739.2|33751.2|33744.2|33743.7|33736.7|26
1700841000000|2023-11-24 15:50:00|33743.7|33736.7|33746.2|33739.2|33751.2|33744.2|33726.2|33719.2|123
1700841300000|2023-11-24 15:55:00|33743.7|33736.7|33751.2|33744.2|33751.2|33744.2|33736.2|33729.2|75
1700841600000|2023-11-24 16:00:00|33748.7|33741.7|33746.2|33739.2|33756.2|33749.2|33746.2|33739.2|49
1700841900000|2023-11-24 16:05:00|33741.2|33734.2|33761.2|33754.2|33761.2|33754.2|33741.2|33734.2|105
1700842200000|2023-11-24 16:10:00|33766.2|33759.2|33756.2|33749.2|33766.2|33759.2|33756.2|33749.2|57
1700842500000|2023-11-24 16:15:00|33751.2|33744.2|33746.2|33739.2|33758.7|33751.7|33746.2|33739.2|30
1700842800000|2023-11-24 16:20:00|33751.2|33744.2|33751.2|33744.2|33756.2|33749.2|33746.2|33739.2|95
1700843100000|2023-11-24 16:25:00|33746.2|33739.2|33746.2|33739.2|33751.2|33744.2|33736.2|33729.2|52
1700843400000|2023-11-24 16:30:00|33748.7|33741.7|33721.2|33714.2|33751.2|33744.2|33716.2|33709.2|61
1700843700000|2023-11-24 16:35:00|33723.7|33716.7|33716.2|33709.2|33738.7|33731.7|33716.2|33709.2|78
1700844000000|2023-11-24 16:40:00|33718.7|33711.7|33716.2|33709.2|33726.2|33719.2|33716.2|33709.2|97
1700844300000|2023-11-24 16:45:00|33721.2|33714.2|33711.2|33704.2|33726.2|33719.2|33711.2|33704.2|250
1700844600000|2023-11-24 16:50:00|33716.2|33709.2|33716.2|33709.2|33721.2|33714.2|33711.2|33704.2|86
1700844900000|2023-11-24 16:55:00|33718.7|33711.7|33711.2|33704.2|33721.2|33714.2|33711.2|33704.2|78
1700845200000|2023-11-24 17:00:00|33708.7|33701.7|33711.2|33704.2|33721.2|33714.2|33706.2|33699.2|69
1700845500000|2023-11-24 17:05:00|33706.2|33699.2|33711.2|33704.2|33716.2|33709.2|33706.2|33699.2|40
1700845800000|2023-11-24 17:10:00|33713.7|33706.7|33726.2|33719.2|33726.2|33719.2|33711.2|33704.2|26
1700846100000|2023-11-24 17:15:00|33728.7|33721.7|33726.2|33719.2|33731.2|33724.2|33723.7|33716.7|30
1700846400000|2023-11-24 17:20:00|33728.7|33721.7|33716.2|33709.2|33731.2|33724.2|33716.2|33709.2|67
1700846700000|2023-11-24 17:25:00|33721.2|33714.2|33711.2|33704.2|33726.2|33719.2|33711.2|33704.2|30
1700847000000|2023-11-24 17:30:00|33713.7|33706.7|33721.2|33714.2|33721.2|33714.2|33711.2|33704.2|20
1700847300000|2023-11-24 17:35:00|33723.7|33716.7|33721.2|33714.2|33723.7|33716.7|33716.2|33709.2|25
1700847600000|2023-11-24 17:40:00|33723.7|33716.7|33711.2|33704.2|33723.7|33716.7|33711.2|33704.2|34
1700847900000|2023-11-24 17:45:00|33713.7|33706.7|33716.2|33709.2|33721.2|33714.2|33711.2|33704.2|34
1700848200000|2023-11-24 17:50:00|33711.2|33704.2|33718.7|33711.7|33721.2|33714.2|33711.2|33704.2|53
1700848500000|2023-11-24 17:55:00|33716.2|33709.2|33746.2|33739.2|33746.2|33739.2|33716.2|33709.2|81
1700848800000|2023-11-24 18:00:00|33741.2|33734.2|33741.2|33734.2|33746.2|33739.2|33736.2|33729.2|28
1700849100000|2023-11-24 18:05:00|33743.7|33736.7|33746.2|33739.2|33746.2|33739.2|33741.2|33734.2|21
1700849400000|2023-11-24 18:10:00|33748.7|33741.7|33747.7|33732.7|33750.2|33741.7|33738.7|33731.7|41
1700849700000|2023-11-24 18:15:00|33745.2|33730.2|33750.2|33735.2|33750.2|33735.2|33745.2|33730.2|22
1700850000000|2023-11-24 18:20:00|33747.7|33732.7|33747.7|33732.7|33750.2|33735.2|33747.7|33732.7|12
1700850300000|2023-11-24 18:25:00|33750.2|33735.2|33745.2|33730.2|33750.2|33735.2|33745.2|33730.2|25
1700850600000|2023-11-24 18:30:00|33747.7|33732.7|33745.2|33730.2|33750.2|33735.2|33745.2|33730.2|10
1700850900000|2023-11-24 18:35:00|33750.2|33735.2|33745.2|33730.2|33750.2|33735.2|33745.2|33730.2|24
1700851200000|2023-11-24 18:40:00|||||||||1
1700851500000|2023-11-24 18:45:00|33747.7|33732.7|33742.7|33727.7|33750.2|33735.2|33740.2|33725.2|13
1700851800000|2023-11-24 18:50:00|33740.2|33725.2|33740.2|33725.2|33745.2|33730.2|33740.2|33725.2|7
1700852100000|2023-11-24 18:55:00|33742.7|33727.7|33742.7|33727.7|33745.2|33730.2|33740.2|33725.2|10
1700852400000|2023-11-24 19:00:00|33745.2|33730.2|33742.7|33727.7|33745.2|33730.2|33742.7|33727.7|0
1700852700000|2023-11-24 19:05:00|33740.2|33725.2|33737.7|33722.7|33740.2|33725.2|33737.7|33722.7|3
1700853000000|2023-11-24 19:10:00|33735.2|33720.2|33737.7|33722.7|33740.2|33725.2|33735.2|33720.2|3
1700853300000|2023-11-24 19:15:00|33740.2|33725.2|33740.2|33725.2|33740.2|33725.2|33740.2|33725.2|0
1700853600000|2023-11-24 19:20:00|33737.7|33722.7|33745.2|33730.2|33747.7|33732.7|33737.7|33722.7|45
1700853900000|2023-11-24 19:25:00|33750.2|33735.2|33747.7|33732.7|33750.2|33735.2|33747.7|33732.7|8
1700854500000|2023-11-24 19:35:00|33745.2|33730.2|33742.7|33727.7|33745.2|33730.2|33742.7|33727.7|0
1700854800000|2023-11-24 19:40:00|33740.2|33725.2|33737.7|33722.7|33740.2|33725.2|33737.7|33722.7|0
1700855100000|2023-11-24 19:45:00|33740.2|33725.2|33740.2|33725.2|33740.2|33725.2|33740.2|33725.2|0
1700855400000|2023-11-24 19:50:00|33735.2|33720.2|33740.2|33725.2|33740.2|33725.2|33735.2|33720.2|6
1700855700000|2023-11-24 19:55:00|33742.7|33727.7|33742.7|33727.7|33742.7|33727.7|33742.7|33727.7|0
1700856000000|2023-11-24 20:00:00|33745.2|33730.2|33745.2|33730.2|33747.7|33732.7|33742.7|33727.7|2
1700856300000|2023-11-24 20:05:00|||||||||1
1700856600000|2023-11-24 20:10:00|33747.7|33732.7|33740.2|33725.2|33747.7|33732.7|33740.2|33725.2|40
1700856900000|2023-11-24 20:15:00|||||||||3
1700857200000|2023-11-24 20:20:00|33735.2|33720.2|33737.7|33722.7|33740.2|33725.2|33732.7|33717.7|29
1700857500000|2023-11-24 20:25:00|33740.2|33725.2|33740.2|33725.2|33740.2|33725.2|33737.7|33722.7|4
1700857800000|2023-11-24 20:30:00|33737.7|33722.7|33740.2|33725.2|33740.2|33725.2|33737.7|33722.7|10
1700858100000|2023-11-24 20:35:00|33737.7|33722.7|33737.7|33722.7|33740.2|33725.2|33737.7|33722.7|6
1700858400000|2023-11-24 20:40:00|33742.7|33727.7|33732.7|33717.7|33742.7|33727.7|33732.7|33717.7|24
1700858700000|2023-11-24 20:45:00|33730.2|33715.2|33740.2|33725.2|33740.2|33725.2|33730.2|33715.2|18
1700859000000|2023-11-24 20:50:00|33737.7|33722.7|33737.7|33722.7|33740.2|33725.2|33735.2|33720.2|0
1700859300000|2023-11-24 20:55:00|33740.2|33725.2|33740.2|33725.2|33745.2|33730.2|33722.7|33707.7|26
1700859600000|2023-11-24 21:00:00|33737.7|33722.7|33737.7|33722.7|33737.7|33722.7|33737.7|33722.7|0
1701039600000|2023-11-26 23:00:00|33742.7|33727.7|33750.2|33735.2|33752.7|33737.7|33740.2|33725.2|78
1701039900000|2023-11-26 23:05:00|33747.7|33732.7|33745.2|33730.2|33747.7|33732.7|33745.2|33730.2|3
1701040200000|2023-11-26 23:10:00|33740.2|33725.2|33745.2|33730.2|33745.2|33730.2|33740.2|33725.2|23
1701040500000|2023-11-26 23:15:00|33740.2|33725.2|33740.2|33725.2|33740.2|33725.2|33740.2|33725.2|4
1701040800000|2023-11-26 23:20:00|33750.2|33735.2|33740.2|33725.2|33750.2|33735.2|33740.2|33725.2|12
1701041400000|2023-11-26 23:30:00|33735.2|33720.2|33753.7|33746.7|33756.2|33749.2|33726.2|33717.7|5290
1701041700000|2023-11-26 23:35:00|33751.2|33744.2|33738.7|33731.7|33751.2|33744.2|33733.7|33726.7|84
1701042000000|2023-11-26 23:40:00|33741.2|33734.2|33741.2|33734.2|33741.2|33734.2|33728.7|33721.7|97
1701042300000|2023-11-26 23:45:00|33738.7|33731.7|33721.2|33714.2|33738.7|33731.7|33711.2|33704.2|146
1701042600000|2023-11-26 23:50:00|33718.7|33711.7|33736.2|33729.2|33736.2|33729.2|33706.2|33699.2|107
1701042900000|2023-11-26 23:55:00|33738.7|33731.7|33738.7|33731.7|33751.2|33744.2|33731.2|33724.2|108
1701043200000|2023-11-27 00:00:00|33731.2|33724.2|33726.2|33719.2|33741.2|33734.2|33676.2|33669.2|652
1701043500000|2023-11-27 00:05:00|33728.7|33721.7|33753.7|33746.7|33756.2|33749.2|33691.2|33684.2|297
1701043800000|2023-11-27 00:10:00|33751.2|33744.2|33756.2|33749.2|33766.2|33759.2|33726.2|33719.2|327
1701044100000|2023-11-27 00:15:00|33758.7|33751.7|33796.2|33789.2|33818.7|33811.7|33751.2|33744.2|509
1701044400000|2023-11-27 00:20:00|33793.7|33786.7|33758.7|33751.7|33803.7|33796.7|33756.2|33749.2|315
1701044700000|2023-11-27 00:25:00|33756.2|33749.2|33673.7|33666.7|33761.2|33754.2|33671.2|33664.2|359
1701045000000|2023-11-27 00:30:00|33676.2|33669.2|33691.2|33684.2|33706.2|33699.2|33663.7|33656.7|305
1701045300000|2023-11-27 00:35:00|33693.7|33686.7|33691.2|33684.2|33726.2|33719.2|33683.7|33676.7|295
1701045600000|2023-11-27 00:40:00|33688.7|33681.7|33683.7|33676.7|33718.7|33711.7|33676.2|33669.2|171
1701045900000|2023-11-27 00:45:00|33681.2|33674.2|33743.7|33736.7|33751.2|33744.2|33676.2|33669.2|221
1701046200000|2023-11-27 00:50:00|33741.2|33734.2|33716.2|33709.2|33756.2|33749.2|33713.7|33706.7|245
1701046500000|2023-11-27 00:55:00|33718.7|33711.7|33681.2|33674.2|33723.7|33716.7|33671.2|33664.2|264
1701046800000|2023-11-27 01:00:00|33683.7|33676.7|33616.2|33609.2|33688.7|33681.7|33616.2|33609.2|367
1701047100000|2023-11-27 01:05:00|33618.7|33611.7|33598.7|33591.7|33636.2|33629.2|33581.2|33574.2|455
1701047400000|2023-11-27 01:10:00|33596.2|33589.2|33651.2|33644.2|33661.2|33654.2|33586.2|33579.2|497
1701047700000|2023-11-27 01:15:00|33653.7|33646.7|33671.2|33664.2|33676.2|33669.2|33653.7|33646.7|247
1701048000000|2023-11-27 01:20:00|33668.7|33661.7|33681.2|33674.2|33691.2|33684.2|33663.7|33656.7|210
1701048300000|2023-11-27 01:25:00|33683.7|33676.7|33676.2|33669.2|33701.2|33694.2|33668.7|33661.7|200
1701048600000|2023-11-27 01:30:00|33671.2|33664.2|33601.2|33594.2|33676.2|33669.2|33601.2|33594.2|330
1701048900000|2023-11-27 01:35:00|33603.7|33596.7|33561.2|33554.2|33611.2|33604.2|33561.2|33554.2|327
1701049200000|2023-11-27 01:40:00|33563.7|33556.7|33571.2|33564.2|33601.2|33594.2|33546.2|33539.2|539
1701049500000|2023-11-27 01:45:00|33573.7|33566.7|33551.2|33544.2|33576.2|33569.2|33516.2|33509.2|491
1701049800000|2023-11-27 01:50:00|33548.7|33541.7|33536.2|33529.2|33551.2|33544.2|33526.2|33519.2|272
1701050100000|2023-11-27 01:55:00|33538.7|33531.7|33531.2|33524.2|33543.7|33536.7|33526.2|33519.2|161
1701050400000|2023-11-27 02:00:00|33528.7|33521.7|33516.2|33509.2|33551.2|33544.2|33511.2|33504.2|299
1701050700000|2023-11-27 02:05:00|33513.7|33506.7|33491.2|33484.2|33521.2|33514.2|33476.2|33469.2|463
1701051000000|2023-11-27 02:10:00|33493.7|33486.7|33511.2|33504.2|33521.2|33514.2|33476.2|33469.2|238
1701051300000|2023-11-27 02:15:00|33513.7|33506.7|33503.7|33496.7|33526.2|33519.2|33501.2|33494.2|225
1701051600000|2023-11-27 02:20:00|33506.2|33499.2|33481.2|33474.2|33506.2|33499.2|33471.2|33464.2|231
1701051900000|2023-11-27 02:25:00|33486.2|33479.2|33481.2|33474.2|33491.2|33484.2|33471.2|33464.2|209
1701052200000|2023-11-27 02:30:00|33476.2|33469.2|33466.2|33459.2|33481.2|33474.2|33458.7|33451.7|245
1701052500000|2023-11-27 02:35:00|33468.7|33461.7|33488.7|33481.7|33496.2|33489.2|33466.2|33459.2|128
1701052800000|2023-11-27 02:40:00|33491.2|33484.2|33481.2|33474.2|33491.2|33484.2|33473.7|33466.7|85
1701053100000|2023-11-27 02:45:00|33478.7|33471.7|33488.7|33481.7|33491.2|33484.2|33476.2|33469.2|70
1701053400000|2023-11-27 02:50:00|33486.2|33479.2|33486.2|33479.2|33493.7|33486.7|33476.2|33469.2|63
1701053700000|2023-11-27 02:55:00|33483.7|33476.7|33476.2|33469.2|33483.7|33476.7|33466.2|33459.2|170
1701054000000|2023-11-27 03:00:00|33473.7|33466.7|33466.2|33459.2|33483.7|33476.7|33461.2|33454.2|100
1701054300000|2023-11-27 03:05:00|33468.7|33461.7|33466.2|33459.2|33476.2|33469.2|33456.2|33449.2|165
1701054600000|2023-11-27 03:10:00|33463.7|33456.7|33466.2|33459.2|33473.7|33466.7|33456.2|33449.2|181
1701054900000|2023-11-27 03:15:00|33463.7|33456.7|33476.2|33469.2|33476.2|33469.2|33456.2|33449.2|111
1701055200000|2023-11-27 03:20:00|33473.7|33466.7|33466.2|33459.2|33481.2|33474.2|33463.7|33456.7|143
1701055500000|2023-11-27 03:25:00|33463.7|33456.7|33446.2|33439.2|33471.2|33464.2|33446.2|33439.2|162
1701055800000|2023-11-27 03:30:00|33443.7|33436.7|33463.7|33456.7|33476.2|33469.2|33426.2|33419.2|326
1701056100000|2023-11-27 03:35:00|33466.2|33459.2|33426.2|33419.2|33466.2|33459.2|33416.2|33409.2|178
1701056400000|2023-11-27 03:40:00|33423.7|33416.7|33416.2|33409.2|33426.2|33419.2|33398.7|33391.7|289
1701056700000|2023-11-27 03:45:00|33413.7|33406.7|33413.7|33406.7|33438.7|33431.7|33408.7|33401.7|103
1701057000000|2023-11-27 03:50:00|33416.2|33409.2|33441.2|33434.2|33443.7|33436.7|33411.2|33404.2|150
1701057300000|2023-11-27 03:55:00|33446.2|33439.2|33466.2|33459.2|33476.2|33469.2|33446.2|33439.2|261
1701057600000|2023-11-27 04:00:00|33463.7|33456.7|33451.2|33444.2|33466.2|33459.2|33446.2|33439.2|174
1701057900000|2023-11-27 04:05:00|33448.7|33441.7|33431.2|33424.2|33458.7|33451.7|33428.7|33421.7|111
1701058200000|2023-11-27 04:10:00|33428.7|33421.7|33431.2|33424.2|33456.2|33449.2|33426.2|33419.2|115
1701058500000|2023-11-27 04:15:00|33433.7|33426.7|33433.7|33426.7|33446.2|33439.2|33423.7|33416.7|117
1701058800000|2023-11-27 04:20:00|33431.2|33424.2|33416.2|33409.2|33433.7|33426.7|33413.7|33406.7|126
1701059100000|2023-11-27 04:25:00|33421.2|33414.2|33416.2|33409.2|33426.2|33419.2|33406.2|33399.2|104
1701059400000|2023-11-27 04:30:00|33418.7|33411.7|33426.2|33419.2|33431.2|33424.2|33411.2|33404.2|76
1701059700000|2023-11-27 04:35:00|33423.7|33416.7|33436.2|33429.2|33441.2|33434.2|33421.2|33414.2|93
1701060000000|2023-11-27 04:40:00|33438.7|33431.7|33466.2|33459.2|33481.2|33474.2|33438.7|33431.7|146
1701060300000|2023-11-27 04:45:00|33463.7|33456.7|33476.2|33469.2|33491.2|33484.2|33463.7|33456.7|180
1701060600000|2023-11-27 04:50:00|33481.2|33474.2|33463.7|33456.7|33481.2|33474.2|33451.2|33444.2|127
1701060900000|2023-11-27 04:55:00|33461.2|33454.2|33481.2|33474.2|33486.2|33479.2|33461.2|33454.2|83
1701061200000|2023-11-27 05:00:00|33483.7|33476.7|33446.2|33439.2|33496.2|33489.2|33446.2|33439.2|124
1701061500000|2023-11-27 05:05:00|33448.7|33441.7|33441.2|33434.2|33458.7|33451.7|33436.2|33429.2|105
1701061800000|2023-11-27 05:10:00|33443.7|33436.7|33441.2|33434.2|33456.2|33449.2|33441.2|33434.2|67
1701062100000|2023-11-27 05:15:00|33443.7|33436.7|33461.2|33454.2|33466.2|33459.2|33441.2|33434.2|120
1701062400000|2023-11-27 05:20:00|33463.7|33456.7|33441.2|33434.2|33466.2|33459.2|33436.2|33429.2|98
1701062700000|2023-11-27 05:25:00|33443.7|33436.7|33436.2|33429.2|33453.7|33446.7|33436.2|33429.2|99
1701063000000|2023-11-27 05:30:00|33441.2|33434.2|33431.2|33424.2|33456.2|33449.2|33431.2|33424.2|197
1701063300000|2023-11-27 05:35:00|33433.7|33426.7|33421.2|33414.2|33436.2|33429.2|33411.2|33404.2|159
1701063600000|2023-11-27 05:40:00|33423.7|33416.7|33456.2|33449.2|33466.2|33459.2|33421.2|33414.2|184
1701063900000|2023-11-27 05:45:00|33458.7|33451.7|33451.2|33444.2|33466.2|33459.2|33446.2|33439.2|168
1701064200000|2023-11-27 05:50:00|33448.7|33441.7|33416.2|33409.2|33451.2|33444.2|33416.2|33409.2|326
1701064500000|2023-11-27 05:55:00|33413.7|33406.7|33421.2|33414.2|33423.7|33416.7|33406.2|33399.2|469
1701064800000|2023-11-27 06:00:00|33426.2|33419.2|33456.2|33449.2|33463.7|33456.7|33426.2|33419.2|1307
1701065100000|2023-11-27 06:05:00|33458.7|33451.7|33456.2|33449.2|33458.7|33451.7|33441.2|33434.2|559
1701065400000|2023-11-27 06:10:00|33453.7|33446.7|33441.2|33434.2|33461.2|33454.2|33436.2|33429.2|283
1701065700000|2023-11-27 06:15:00|33438.7|33431.7|33436.2|33429.2|33446.2|33439.2|33431.2|33424.2|203
1701066000000|2023-11-27 06:20:00|33441.2|33434.2|33438.7|33431.7|33448.7|33441.7|33438.7|33431.7|71
1701066300000|2023-11-27 06:25:00|33441.2|33434.2|33441.2|33434.2|33446.2|33439.2|33438.7|33431.7|32
1701066600000|2023-11-27 06:30:00|33436.2|33429.2|33441.2|33434.2|33446.2|33439.2|33428.7|33421.7|34
1701066900000|2023-11-27 06:35:00|33443.7|33436.7|33443.7|33436.7|33446.2|33439.2|33436.2|33429.2|7
1701067200000|2023-11-27 06:40:00|33441.2|33434.2|33441.2|33434.2|33443.7|33436.7|33438.7|33431.7|16
1701067500000|2023-11-27 06:45:00|33446.2|33439.2|33438.7|33431.7|33446.2|33439.2|33428.7|33421.7|16
1701067800000|2023-11-27 06:50:00|33436.2|33429.2|33441.2|33434.2|33441.2|33434.2|33433.7|33426.7|10
1701068100000|2023-11-27 06:55:00|33446.2|33439.2|33456.2|33449.2|33456.2|33449.2|33443.7|33436.7|43
1701068400000|2023-11-27 07:00:00|33458.7|33451.7|33466.2|33459.2|33466.2|33459.2|33458.7|33451.7|46
1701068700000|2023-11-27 07:05:00|33461.2|33454.2|33456.2|33449.2|33463.7|33456.7|33451.2|33444.2|38
1701069000000|2023-11-27 07:10:00|33458.7|33451.7|33466.2|33459.2|33466.2|33459.2|33451.2|33444.2|60
1701069300000|2023-11-27 07:15:00|33471.2|33464.2|33471.2|33464.2|33476.2|33469.2|33461.2|33454.2|64
1701069600000|2023-11-27 07:20:00|33476.2|33469.2|33478.7|33471.7|33481.2|33474.2|33473.7|33466.7|28
1701069900000|2023-11-27 07:25:00|33476.2|33469.2|33466.2|33459.2|33478.7|33471.7|33466.2|33459.2|91
1701070200000|2023-11-27 07:30:00|33463.7|33456.7|33476.2|33469.2|33478.7|33471.7|33463.7|33456.7|83
1701070500000|2023-11-27 07:35:00|33478.7|33471.7|33466.2|33459.2|33481.2|33474.2|33456.2|33449.2|47
1701070800000|2023-11-27 07:40:00|33468.7|33461.7|33463.7|33456.7|33478.7|33471.7|33456.2|33449.2|80
1701071100000|2023-11-27 07:45:00|33466.2|33459.2|33461.2|33454.2|33468.7|33461.7|33458.7|33451.7|44
1701071400000|2023-11-27 07:50:00|33458.7|33451.7|33486.2|33479.2|33486.2|33479.2|33458.7|33451.7|214
1701071700000|2023-11-27 07:55:00|33491.2|33484.2|33491.2|33484.2|33496.2|33489.2|33483.7|33476.7|46
1701072000000|2023-11-27 08:00:00|33496.2|33489.2|33506.2|33499.2|33506.2|33499.2|33486.2|33479.2|104
1701072300000|2023-11-27 08:05:00|33503.7|33496.7|33496.2|33489.2|33508.7|33501.7|33481.2|33474.2|123
1701072600000|2023-11-27 08:10:00|33498.7|33491.7|33506.2|33499.2|33508.7|33501.7|33486.2|33479.2|144
1701072900000|2023-11-27 08:15:00|33508.7|33501.7|33526.2|33519.2|33531.2|33524.2|33508.7|33501.7|69
1701073200000|2023-11-27 08:20:00|33528.7|33521.7|33526.2|33519.2|33536.2|33529.2|33521.2|33514.2|42
1701073500000|2023-11-27 08:25:00|33528.7|33521.7|33526.2|33519.2|33538.7|33531.7|33521.2|33514.2|57
1701073800000|2023-11-27 08:30:00|33528.7|33521.7|33526.2|33519.2|33536.2|33529.2|33523.7|33516.7|71
1701074100000|2023-11-27 08:35:00|33528.7|33521.7|33528.7|33521.7|33536.2|33529.2|33518.7|33511.7|32
1701074400000|2023-11-27 08:40:00|33531.2|33524.2|33508.7|33501.7|33531.2|33524.2|33508.7|33501.7|73
1701074700000|2023-11-27 08:45:00|33506.2|33499.2|33516.2|33509.2|33521.2|33514.2|33506.2|33499.2|51
1701075000000|2023-11-27 08:50:00|33513.7|33506.7|33506.2|33499.2|33523.7|33516.7|33506.2|33499.2|35
1701075300000|2023-11-27 08:55:00|33508.7|33501.7|33511.2|33504.2|33511.2|33504.2|33496.2|33489.2|29
1701075600000|2023-11-27 09:00:00|33513.7|33506.7|33481.2|33474.2|33513.7|33506.7|33476.2|33469.2|41
1701075900000|2023-11-27 09:05:00|33478.7|33471.7|33466.2|33459.2|33486.2|33479.2|33466.2|33459.2|110
1701076200000|2023-11-27 09:10:00|33471.2|33464.2|33481.2|33474.2|33486.2|33479.2|33468.7|33461.7|183
1701076500000|2023-11-27 09:15:00|33478.7|33471.7|33461.2|33454.2|33483.7|33476.7|33461.2|33454.2|66
1701076800000|2023-11-27 09:20:00|33463.7|33456.7|33473.7|33466.7|33476.2|33469.2|33456.2|33449.2|63
1701077100000|2023-11-27 09:25:00|33476.2|33469.2|33478.7|33471.7|33481.2|33474.2|33471.2|33464.2|39
1701077400000|2023-11-27 09:30:00|33481.2|33474.2|33473.7|33466.7|33481.2|33474.2|33466.2|33459.2|27
1701077700000|2023-11-27 09:35:00|33471.2|33464.2|33466.2|33459.2|33473.7|33466.7|33456.2|33449.2|67
1701078000000|2023-11-27 09:40:00|33463.7|33456.7|33458.7|33451.7|33471.2|33464.2|33456.2|33449.2|29
1701078300000|2023-11-27 09:45:00|33456.2|33449.2|33463.7|33456.7|33466.2|33459.2|33453.7|33446.7|71
1701078600000|2023-11-27 09:50:00|33461.2|33454.2|33471.2|33464.2|33476.2|33469.2|33461.2|33454.2|57
1701078900000|2023-11-27 09:55:00|33468.7|33461.7|33486.2|33479.2|33491.2|33484.2|33466.2|33459.2|62
1701079200000|2023-11-27 10:00:00|33488.7|33481.7|33486.2|33479.2|33491.2|33484.2|33476.2|33469.2|116
1701079500000|2023-11-27 10:05:00|33483.7|33476.7|33506.2|33499.2|33506.2|33499.2|33481.2|33474.2|35
1701079800000|2023-11-27 10:10:00|33511.2|33504.2|33516.2|33509.2|33521.2|33514.2|33511.2|33504.2|56
1701080100000|2023-11-27 10:15:00|33521.2|33514.2|33521.2|33514.2|33521.2|33514.2|33506.2|33499.2|80
1701080400000|2023-11-27 10:20:00|33523.7|33516.7|33531.2|33524.2|33531.2|33524.2|33516.2|33509.2|14
1701080700000|2023-11-27 10:25:00|33533.7|33526.7|33528.7|33521.7|33536.2|33529.2|33526.2|33519.2|37
1701081000000|2023-11-27 10:30:00|33531.2|33524.2|33526.2|33519.2|33531.2|33524.2|33518.7|33511.7|60
1701081300000|2023-11-27 10:35:00|33523.7|33516.7|33521.2|33514.2|33526.2|33519.2|33516.2|33509.2|25
1701081600000|2023-11-27 10:40:00|33518.7|33511.7|33518.7|33511.7|33526.2|33519.2|33516.2|33509.2|54
1701081900000|2023-11-27 10:45:00|33521.2|33514.2|33506.2|33499.2|33521.2|33514.2|33506.2|33499.2|21
1701082200000|2023-11-27 10:50:00|33508.7|33501.7|33531.2|33524.2|33531.2|33524.2|33506.2|33499.2|47
1701082500000|2023-11-27 10:55:00|33533.7|33526.7|33531.2|33524.2|33536.2|33529.2|33528.7|33521.7|28
1701082800000|2023-11-27 11:00:00|33528.7|33521.7|33526.2|33519.2|33531.2|33524.2|33521.2|33514.2|32
1701083100000|2023-11-27 11:05:00|33523.7|33516.7|33521.2|33514.2|33526.2|33519.2|33516.2|33509.2|38
1701083400000|2023-11-27 11:10:00|33516.2|33509.2|33516.2|33509.2|33521.2|33514.2|33511.2|33504.2|18
1701083700000|2023-11-27 11:15:00|33513.7|33506.7|33521.2|33514.2|33526.2|33519.2|33513.7|33506.7|31
1701084000000|2023-11-27 11:20:00|33518.7|33511.7|33526.2|33519.2|33531.2|33524.2|33516.2|33509.2|49
1701084300000|2023-11-27 11:25:00|33523.7|33516.7|33526.2|33519.2|33526.2|33519.2|33521.2|33514.2|21
1701084600000|2023-11-27 11:30:00|33531.2|33524.2|33541.2|33534.2|33541.2|33534.2|33528.7|33521.7|55
1701084900000|2023-11-27 11:35:00|33538.7|33531.7|33536.2|33529.2|33541.2|33534.2|33536.2|33529.2|9
1701085200000|2023-11-27 11:40:00|33541.2|33534.2|33536.2|33529.2|33546.2|33539.2|33536.2|33529.2|76
1701085500000|2023-11-27 11:45:00|33531.2|33524.2|33531.2|33524.2|33538.7|33531.7|33528.7|33521.7|20
1701085800000|2023-11-27 11:50:00|33526.2|33519.2|33511.2|33504.2|33526.2|33519.2|33511.2|33504.2|18
1701086100000|2023-11-27 11:55:00|33508.7|33501.7|33526.2|33519.2|33526.2|33519.2|33506.2|33499.2|20
1701086400000|2023-11-27 12:00:00|33528.7|33521.7|33536.2|33529.2|33541.2|33534.2|33526.2|33519.2|29
1701086700000|2023-11-27 12:05:00|33533.7|33526.7|33548.7|33541.7|33548.7|33541.7|33533.7|33526.7|14
1701087000000|2023-11-27 12:10:00|33551.2|33544.2|33543.7|33536.7|33561.2|33554.2|33543.7|33536.7|161
1701087300000|2023-11-27 12:15:00|33541.2|33534.2|33541.2|33534.2|33546.2|33539.2|33533.7|33526.7|89
1701087600000|2023-11-27 12:20:00|33546.2|33539.2|33528.7|33521.7|33546.2|33539.2|33528.7|33521.7|93
1701087900000|2023-11-27 12:25:00|33526.2|33519.2|33526.2|33519.2|33536.2|33529.2|33516.2|33509.2|124
1701088200000|2023-11-27 12:30:00|33528.7|33521.7|33531.2|33524.2|33543.7|33536.7|33526.2|33519.2|36
1701088500000|2023-11-27 12:35:00|33528.7|33521.7|33521.2|33514.2|33528.7|33521.7|33518.7|33511.7|26
1701088800000|2023-11-27 12:40:00|33518.7|33511.7|33511.2|33504.2|33523.7|33516.7|33506.2|33499.2|56
1701089100000|2023-11-27 12:45:00|33513.7|33506.7|33513.7|33506.7|33516.2|33509.2|33501.2|33494.2|240
1701089400000|2023-11-27 12:50:00|33511.2|33504.2|33521.2|33514.2|33526.2|33519.2|33511.2|33504.2|19
1701089700000|2023-11-27 12:55:00|33518.7|33511.7|33513.7|33506.7|33523.7|33516.7|33511.2|33504.2|16
1701090000000|2023-11-27 13:00:00|33511.2|33504.2|33538.7|33531.7|33541.2|33534.2|33511.2|33504.2|169
1701090300000|2023-11-27 13:05:00|33541.2|33534.2|33536.2|33529.2|33546.2|33539.2|33526.2|33519.2|146
1701090600000|2023-11-27 13:10:00|33541.2|33534.2|33541.2|33534.2|33541.2|33534.2|33531.2|33524.2|97
1701090900000|2023-11-27 13:15:00|33538.7|33531.7|33531.2|33524.2|33538.7|33531.7|33526.2|33519.2|29
1701091200000|2023-11-27 13:20:00|33533.7|33526.7|33531.2|33524.2|33536.2|33529.2|33526.2|33519.2|110
1701091500000|2023-11-27 13:25:00|33528.7|33521.7|33521.2|33514.2|33531.2|33524.2|33518.7|33511.7|78
1701091800000|2023-11-27 13:30:00|33518.7|33511.7|33496.2|33489.2|33521.2|33514.2|33496.2|33489.2|151
1701092100000|2023-11-27 13:35:00|33493.7|33486.7|33481.2|33474.2|33496.2|33489.2|33476.2|33469.2|75
1701092400000|2023-11-27 13:40:00|33478.7|33471.7|33488.7|33481.7|33496.2|33489.2|33476.2|33469.2|65
1701092700000|2023-11-27 13:45:00|33491.2|33484.2|33486.2|33479.2|33493.7|33486.7|33476.2|33469.2|41
1701093000000|2023-11-27 13:50:00|33483.7|33476.7|33493.7|33486.7|33501.2|33494.2|33483.7|33476.7|25
1701093300000|2023-11-27 13:55:00|33491.2|33484.2|33486.2|33479.2|33491.2|33484.2|33466.2|33459.2|53
1701093600000|2023-11-27 14:00:00|33488.7|33481.7|33491.2|33484.2|33501.2|33494.2|33486.2|33479.2|69
1701093900000|2023-11-27 14:05:00|33488.7|33481.7|33476.2|33469.2|33491.2|33484.2|33476.2|33469.2|104
1701094200000|2023-11-27 14:10:00|33481.2|33474.2|33453.7|33446.7|33481.2|33474.2|33446.2|33439.2|300
1701094500000|2023-11-27 14:15:00|33456.2|33449.2|33453.7|33446.7|33461.2|33454.2|33446.2|33439.2|122
1701094800000|2023-11-27 14:20:00|33451.2|33444.2|33466.2|33459.2|33468.7|33461.7|33451.2|33444.2|70
1701095100000|2023-11-27 14:25:00|33468.7|33461.7|33463.7|33456.7|33476.2|33469.2|33456.2|33449.2|22
1701095400000|2023-11-27 14:30:00|33461.2|33454.2|33446.2|33439.2|33481.2|33474.2|33441.2|33434.2|190
1701095700000|2023-11-27 14:35:00|33451.2|33444.2|33468.7|33461.7|33481.2|33474.2|33431.2|33424.2|182
1701096000000|2023-11-27 14:40:00|33466.2|33459.2|33446.2|33439.2|33468.7|33461.7|33431.2|33424.2|136
1701096300000|2023-11-27 14:45:00|33448.7|33441.7|33466.2|33459.2|33471.2|33464.2|33441.2|33434.2|70
1701096600000|2023-11-27 14:50:00|33463.7|33456.7|33498.7|33491.7|33501.2|33494.2|33456.2|33449.2|195
1701096900000|2023-11-27 14:55:00|33501.2|33494.2|33503.7|33496.7|33521.2|33514.2|33493.7|33486.7|75
1701097200000|2023-11-27 15:00:00|33506.2|33499.2|33508.7|33501.7|33511.2|33504.2|33496.2|33489.2|102
1701097500000|2023-11-27 15:05:00|33506.2|33499.2|33536.2|33529.2|33536.2|33529.2|33496.2|33489.2|115
1701097800000|2023-11-27 15:10:00|33538.7|33531.7|33531.2|33524.2|33546.2|33539.2|33503.7|33496.7|186
1701098100000|2023-11-27 15:15:00|33528.7|33521.7|33526.2|33519.2|33541.2|33534.2|33521.2|33514.2|67
1701098400000|2023-11-27 15:20:00|33528.7|33521.7|33508.7|33501.7|33536.2|33529.2|33501.2|33494.2|118
1701098700000|2023-11-27 15:25:00|33511.2|33504.2|33538.7|33531.7|33543.7|33536.7|33508.7|33501.7|146
1701099000000|2023-11-27 15:30:00|33536.2|33529.2|33561.2|33554.2|33563.7|33556.7|33536.2|33529.2|76
1701099300000|2023-11-27 15:35:00|33558.7|33551.7|33571.2|33564.2|33573.7|33566.7|33558.7|33551.7|280
1701099600000|2023-11-27 15:40:00|33576.2|33569.2|33581.2|33574.2|33586.2|33579.2|33576.2|33569.2|156
1701099900000|2023-11-27 15:45:00|33578.7|33571.7|33576.2|33569.2|33586.2|33579.2|33561.2|33554.2|118
1701100200000|2023-11-27 15:50:00|33581.2|33574.2|33573.7|33566.7|33583.7|33576.7|33566.2|33559.2|51
1701100500000|2023-11-27 15:55:00|33576.2|33569.2|33546.2|33539.2|33576.2|33569.2|33546.2|33539.2|35
1701100800000|2023-11-27 16:00:00|33543.7|33536.7|33531.2|33524.2|33551.2|33544.2|33526.2|33519.2|83
1701101100000|2023-11-27 16:05:00|33536.2|33529.2|33511.2|33504.2|33538.7|33531.7|33486.2|33479.2|366
1701101400000|2023-11-27 16:10:00|33508.7|33501.7|33501.2|33494.2|33516.2|33509.2|33491.2|33484.2|153
1701101700000|2023-11-27 16:15:00|33506.2|33499.2|33533.7|33526.7|33536.2|33529.2|33506.2|33499.2|104
1701102000000|2023-11-27 16:20:00|33531.2|33524.2|33553.7|33546.7|33561.2|33554.2|33531.2|33524.2|73
1701102300000|2023-11-27 16:25:00|33556.2|33549.2|33581.2|33574.2|33581.2|33574.2|33553.7|33546.7|105
1701102600000|2023-11-27 16:30:00|33578.7|33571.7|33581.2|33574.2|33581.2|33574.2|33561.2|33554.2|425
1701102900000|2023-11-27 16:35:00|33578.7|33571.7|33573.7|33566.7|33583.7|33576.7|33568.7|33561.7|117
1701103200000|2023-11-27 16:40:00|33576.2|33569.2|33566.2|33559.2|33581.2|33574.2|33551.2|33544.2|126
1701103500000|2023-11-27 16:45:00|33563.7|33556.7|33568.7|33561.7|33571.2|33564.2|33558.7|33551.7|53
1701103800000|2023-11-27 16:50:00|33571.2|33564.2|33586.2|33579.2|33588.7|33581.7|33568.7|33561.7|80
1701104100000|2023-11-27 16:55:00|33583.7|33576.7|33576.2|33569.2|33596.2|33589.2|33571.2|33564.2|63
1701104400000|2023-11-27 17:00:00|33578.7|33571.7|33566.2|33559.2|33578.7|33571.7|33566.2|33559.2|114
1701104700000|2023-11-27 17:05:00|33568.7|33561.7|33581.2|33574.2|33581.2|33574.2|33566.2|33559.2|60
1701105000000|2023-11-27 17:10:00|33576.2|33569.2|33586.2|33579.2|33586.2|33579.2|33576.2|33569.2|31
1701105300000|2023-11-27 17:15:00|33583.7|33576.7|33586.2|33579.2|33591.2|33584.2|33576.2|33569.2|21
1701105600000|2023-11-27 17:20:00|33583.7|33576.7|33581.2|33574.2|33583.7|33576.7|33571.2|33564.2|33
1701105900000|2023-11-27 17:25:00|33578.7|33571.7|33571.2|33564.2|33581.2|33574.2|33568.7|33561.7|58
1701106200000|2023-11-27 17:30:00|33573.7|33566.7|33573.7|33566.7|33578.7|33571.7|33568.7|33561.7|32
1701106500000|2023-11-27 17:35:00|33576.2|33569.2|33588.7|33581.7|33593.7|33586.7|33573.7|33566.7|254
1701106800000|2023-11-27 17:40:00|33586.2|33579.2|33611.2|33604.2|33611.2|33604.2|33586.2|33579.2|75
1701107100000|2023-11-27 17:45:00|33608.7|33601.7|33603.7|33596.7|33611.2|33604.2|33603.7|33596.7|37
1701107400000|2023-11-27 17:50:00|33601.2|33594.2|33601.2|33594.2|33606.2|33599.2|33593.7|33586.7|23
1701107700000|2023-11-27 17:55:00|33603.7|33596.7|33606.2|33599.2|33613.7|33606.7|33601.2|33594.2|41
1701108000000|2023-11-27 18:00:00|33601.2|33594.2|33608.7|33601.7|33616.2|33609.2|33596.2|33589.2|47
1701108300000|2023-11-27 18:05:00|33606.2|33599.2|33606.2|33599.2|33611.2|33604.2|33601.2|33594.2|36
1701108600000|2023-11-27 18:10:00|33601.2|33594.2|33621.2|33614.2|33621.2|33614.2|33601.2|33594.2|26
1701108900000|2023-11-27 18:15:00|33618.7|33611.7|33611.2|33604.2|33621.2|33614.2|33608.7|33601.7|24
1701109200000|2023-11-27 18:20:00|33608.7|33601.7|33606.2|33599.2|33611.2|33604.2|33601.2|33594.2|14
1701109500000|2023-11-27 18:25:00|33603.7|33596.7|33601.2|33594.2|33606.2|33599.2|33596.2|33589.2|10
1701109800000|2023-11-27 18:30:00|33603.7|33596.7|33611.2|33604.2|33611.2|33604.2|33598.7|33591.7|5
1701110100000|2023-11-27 18:35:00|33608.7|33601.7|33591.2|33584.2|33611.2|33604.2|33588.7|33581.7|69
1701110400000|2023-11-27 18:40:00|33593.7|33586.7|33591.2|33584.2|33596.2|33589.2|33586.2|33579.2|11
1701110700000|2023-11-27 18:45:00|33593.7|33586.7|33603.7|33596.7|33611.2|33604.2|33591.2|33584.2|13
1701111000000|2023-11-27 18:50:00|33601.2|33594.2|33603.7|33596.7|33611.2|33604.2|33601.2|33594.2|19
1701111300000|2023-11-27 18:55:00|33606.2|33599.2|33606.2|33599.2|33606.2|33599.2|33593.7|33586.7|9
1701111600000|2023-11-27 19:00:00|33608.7|33601.7|33611.2|33604.2|33616.2|33609.2|33606.2|33599.2|11
1701111900000|2023-11-27 19:05:00|33608.7|33601.7|33606.2|33599.2|33616.2|33609.2|33606.2|33599.2|6
1701112200000|2023-11-27 19:10:00|33611.2|33604.2|33606.2|33599.2|33611.2|33604.2|33606.2|33599.2|9
1701112500000|2023-11-27 19:15:00|33601.2|33594.2|33586.2|33579.2|33601.2|33594.2|33583.7|33576.7|21
1701112800000|2023-11-27 19:20:00|33583.7|33576.7|33583.7|33576.7|33586.2|33579.2|33576.2|33569.2|26
1701113100000|2023-11-27 19:25:00|33586.2|33579.2|33586.2|33579.2|33586.2|33579.2|33578.7|33571.7|20
1701113400000|2023-11-27 19:30:00|33588.7|33581.7|33583.7|33576.7|33588.7|33581.7|33581.2|33574.2|25
1701113700000|2023-11-27 19:35:00|33581.2|33574.2|33568.7|33561.7|33591.2|33584.2|33566.2|33559.2|50
1701114000000|2023-11-27 19:40:00|33566.2|33559.2|33528.7|33521.7|33571.2|33564.2|33521.2|33514.2|232
1701114300000|2023-11-27 19:45:00|33531.2|33524.2|33531.2|33524.2|33538.7|33531.7|33526.2|33519.2|50
1701114600000|2023-11-27 19:50:00|33536.2|33529.2|33531.2|33524.2|33538.7|33531.7|33531.2|33524.2|45
1701114900000|2023-11-27 19:55:00|33526.2|33519.2|33546.2|33539.2|33546.2|33539.2|33526.2|33519.2|28
1701115200000|2023-11-27 20:00:00|33551.2|33544.2|33556.2|33549.2|33561.2|33554.2|33546.2|33539.2|22
1701115500000|2023-11-27 20:05:00|33553.7|33546.7|33536.2|33529.2|33561.2|33554.2|33526.2|33519.2|276
1701115800000|2023-11-27 20:10:00|33533.7|33526.7|33523.7|33516.7|33543.7|33536.7|33521.2|33514.2|35
1701116100000|2023-11-27 20:15:00|33521.2|33514.2|33551.2|33544.2|33553.7|33546.7|33521.2|33514.2|117
1701116400000|2023-11-27 20:20:00|33553.7|33546.7|33556.2|33549.2|33558.7|33551.7|33551.2|33544.2|17
1701116700000|2023-11-27 20:25:00|33558.7|33551.7|33558.7|33551.7|33561.2|33554.2|33551.2|33544.2|16
1701117000000|2023-11-27 20:30:00|33561.2|33554.2|33563.7|33556.7|33566.2|33559.2|33556.2|33549.2|32
1701117300000|2023-11-27 20:35:00|33561.2|33554.2|33571.2|33564.2|33576.2|33569.2|33561.2|33554.2|53
1701117600000|2023-11-27 20:40:00|33573.7|33566.7|33566.2|33559.2|33576.2|33569.2|33563.7|33556.7|18
1701117900000|2023-11-27 20:45:00|33563.7|33556.7|33551.2|33544.2|33566.2|33559.2|33551.2|33544.2|57
1701118200000|2023-11-27 20:50:00|33556.2|33549.2|33546.2|33539.2|33561.2|33554.2|33546.2|33539.2|88
1701118500000|2023-11-27 20:55:00|33541.2|33534.2|33528.7|33521.7|33541.2|33534.2|33521.2|33514.2|235
1701118800000|2023-11-27 21:00:00|33526.2|33519.2|33503.7|33496.7|33528.7|33521.7|33501.2|33494.2|80
1701119100000|2023-11-27 21:05:00|33501.2|33494.2|33511.2|33504.2|33511.2|33504.2|33501.2|33494.2|15
1701119400000|2023-11-27 21:10:00|33508.7|33501.7|33511.2|33504.2|33511.2|33504.2|33506.2|33499.2|9
1701119700000|2023-11-27 21:15:00|33516.2|33509.2|33521.2|33514.2|33521.2|33514.2|33516.2|33509.2|6
1701120000000|2023-11-27 21:20:00|33526.2|33519.2|33521.2|33514.2|33526.2|33519.2|33521.2|33514.2|20
1701120300000|2023-11-27 21:25:00|33526.2|33519.2|33523.7|33516.7|33526.2|33519.2|33523.7|33516.7|5
1701120600000|2023-11-27 21:30:00|33521.2|33514.2|33516.2|33509.2|33521.2|33514.2|33511.2|33504.2|44
1701120900000|2023-11-27 21:35:00|33521.2|33514.2|33521.2|33514.2|33521.2|33514.2|33521.2|33514.2|4
1701121200000|2023-11-27 21:40:00|||||||||2
1701121800000|2023-11-27 21:50:00|||||||||3
1701122100000|2023-11-27 21:55:00|33516.2|33509.2|33532.6|33502.6|33533.3|33514.2|33513.7|33502.6|21
1701122400000|2023-11-27 22:00:00|33532.4|33502.4|33531.6|33501.6|33532.6|33502.6|33531.6|33501.6|0
1701122700000|2023-11-27 22:05:00|33531.8|33501.8|33531.9|33501.9|33531.9|33501.9|33531.6|33501.6|0
1701123000000|2023-11-27 22:10:00|33532|33502|33533.3|33503.3|33533.3|33503.3|33532|33502|0
1701123300000|2023-11-27 22:15:00|33532.8|33502.8|33532.8|33502.8|33533.3|33503.3|33532.8|33502.8|0
1701123600000|2023-11-27 22:20:00|33532.9|33502.9|33532.9|33502.9|33532.9|33502.9|33532.4|33502.4|0
1701123900000|2023-11-27 22:25:00|33533.1|33503.1|33533|33503|33533.1|33503.1|33533|33503|0
1701124200000|2023-11-27 22:30:00|33533.1|33503.1|33532.8|33502.8|33533.1|33503.1|33532.8|33502.8|0
1701124500000|2023-11-27 22:35:00|33532.6|33502.6|33535.7|33505.7|33535.7|33505.7|33532.6|33502.6|0
1701124800000|2023-11-27 22:40:00|33535.5|33505.5|33534.3|33504.3|33535.7|33505.7|33534.3|33504.3|0
1701125100000|2023-11-27 22:45:00|33534.2|33504.2|33533.6|33503.6|33534.2|33504.2|33533.4|33503.4|0
1701125400000|2023-11-27 22:50:00|33533.5|33503.5|33533.8|33503.8|33533.8|33503.8|33533.4|33503.4|0
1701125700000|2023-11-27 22:55:00|33533.1|33503.1|33533.7|33503.7|33533.7|33503.7|33533.1|33503.1|0
1701126000000|2023-11-27 23:00:00|33535|33505|33540.2|33525.2|33542.7|33527.7|33522.7|33505|36
1701126300000|2023-11-27 23:05:00|33537.7|33522.7|33537.7|33522.7|33537.7|33522.7|33535.2|33520.2|5
1701126600000|2023-11-27 23:10:00|33535.2|33520.2|33532.7|33517.7|33535.2|33520.2|33530.2|33515.2|10
1701127200000|2023-11-27 23:20:00|33535.2|33520.2|33535.2|33520.2|33540.2|33525.2|33535.2|33520.2|24
1701127500000|2023-11-27 23:25:00|||||||||2
1701127800000|2023-11-27 23:30:00|33530.2|33515.2|33521.2|33514.2|33537.7|33526.7|33511.2|33504.2|12234
1701128100000|2023-11-27 23:35:00|33523.7|33516.7|33526.2|33519.2|33526.2|33519.2|33516.2|33509.2|45
1701128400000|2023-11-27 23:40:00|33531.2|33524.2|33561.2|33554.2|33561.2|33554.2|33526.2|33519.2|124
1701128700000|2023-11-27 23:45:00|33563.7|33556.7|33561.2|33554.2|33573.7|33566.7|33541.2|33534.2|253
1701129000000|2023-11-27 23:50:00|33558.7|33551.7|33561.2|33554.2|33566.2|33559.2|33556.2|33549.2|96
1701129300000|2023-11-27 23:55:00|33556.2|33549.2|33538.7|33531.7|33561.2|33554.2|33536.2|33529.2|208
1701129600000|2023-11-28 00:00:00|33541.2|33534.2|33496.2|33489.2|33556.2|33549.2|33441.2|33434.2|1022
1701129900000|2023-11-28 00:05:00|33498.7|33491.7|33466.2|33459.2|33518.7|33511.7|33461.2|33454.2|303
1701130200000|2023-11-28 00:10:00|33468.7|33461.7|33471.2|33464.2|33491.2|33484.2|33436.2|33429.2|255
1701130500000|2023-11-28 00:15:00|33473.7|33466.7|33431.2|33424.2|33481.2|33474.2|33426.2|33419.2|415
1701130800000|2023-11-28 00:20:00|33426.2|33419.2|33406.2|33399.2|33436.2|33429.2|33406.2|33399.2|323
1701131100000|2023-11-28 00:25:00|33403.7|33396.7|33421.2|33414.2|33436.2|33429.2|33391.2|33384.2|200
1701131400000|2023-11-28 00:30:00|33416.2|33409.2|33398.7|33391.7|33426.2|33419.2|33386.2|33379.2|265
1701131700000|2023-11-28 00:35:00|33396.2|33389.2|33411.2|33404.2|33416.2|33409.2|33373.7|33366.7|292
1701132000000|2023-11-28 00:40:00|33408.7|33401.7|33316.2|33309.2|33411.2|33404.2|33311.2|33304.2|480
1701132300000|2023-11-28 00:45:00|33313.7|33306.7|33366.2|33359.2|33366.2|33359.2|33306.2|33299.2|499
1701132600000|2023-11-28 00:50:00|33363.7|33356.7|33381.2|33374.2|33406.2|33399.2|33358.7|33351.7|260
1701132900000|2023-11-28 00:55:00|33386.2|33379.2|33346.2|33339.2|33396.2|33389.2|33346.2|33339.2|217
1701133200000|2023-11-28 01:00:00|33348.7|33341.7|33338.7|33331.7|33371.2|33364.2|33326.2|33319.2|229
1701133500000|2023-11-28 01:05:00|33336.2|33329.2|33373.7|33366.7|33393.7|33386.7|33333.7|33326.7|193
1701133800000|2023-11-28 01:10:00|33371.2|33364.2|33401.2|33394.2|33411.2|33404.2|33356.2|33349.2|195
1701134100000|2023-11-28 01:15:00|33398.7|33391.7|33391.2|33384.2|33406.2|33399.2|33363.7|33356.7|207
1701134400000|2023-11-28 01:20:00|33388.7|33381.7|33356.2|33349.2|33398.7|33391.7|33351.2|33344.2|154
1701134700000|2023-11-28 01:25:00|33353.7|33346.7|33381.2|33374.2|33388.7|33381.7|33336.2|33329.2|359
1701135000000|2023-11-28 01:30:00|33378.7|33371.7|33341.2|33334.2|33386.2|33379.2|33341.2|33334.2|234
1701135300000|2023-11-28 01:35:00|33343.7|33336.7|33316.2|33309.2|33351.2|33344.2|33316.2|33309.2|279
1701135600000|2023-11-28 01:40:00|33313.7|33306.7|33361.2|33354.2|33361.2|33354.2|33303.7|33296.7|513
1701135900000|2023-11-28 01:45:00|33366.2|33359.2|33341.2|33334.2|33396.2|33389.2|33341.2|33334.2|686
1701136200000|2023-11-28 01:50:00|33346.2|33339.2|33331.2|33324.2|33361.2|33354.2|33328.7|33321.7|160
1701136500000|2023-11-28 01:55:00|33333.7|33326.7|33336.2|33329.2|33348.7|33341.7|33321.2|33314.2|126
1701136800000|2023-11-28 02:00:00|33333.7|33326.7|33396.2|33389.2|33401.2|33394.2|33331.2|33324.2|282
1701137100000|2023-11-28 02:05:00|33393.7|33386.7|33421.2|33414.2|33421.2|33414.2|33386.2|33379.2|153
1701137400000|2023-11-28 02:10:00|33418.7|33411.7|33376.2|33369.2|33426.2|33419.2|33376.2|33369.2|142
1701137700000|2023-11-28 02:15:00|33378.7|33371.7|33391.2|33384.2|33396.2|33389.2|33373.7|33366.7|98
1701138000000|2023-11-28 02:20:00|33388.7|33381.7|33401.2|33394.2|33416.2|33409.2|33386.2|33379.2|69
1701138300000|2023-11-28 02:25:00|33396.2|33389.2|33376.2|33369.2|33406.2|33399.2|33373.7|33366.7|100
1701138600000|2023-11-28 02:30:00|33373.7|33366.7|33371.2|33364.2|33386.2|33379.2|33366.2|33359.2|121
1701138900000|2023-11-28 02:35:00|33373.7|33366.7|33351.2|33344.2|33376.2|33369.2|33351.2|33344.2|41
1701139200000|2023-11-28 02:40:00|33348.7|33341.7|33346.2|33339.2|33356.2|33349.2|33336.2|33329.2|105
1701139500000|2023-11-28 02:45:00|33343.7|33336.7|33356.2|33349.2|33361.2|33354.2|33338.7|33331.7|19
1701139800000|2023-11-28 02:50:00|33358.7|33351.7|33341.2|33334.2|33368.7|33361.7|33341.2|33334.2|41
1701140100000|2023-11-28 02:55:00|33343.7|33336.7|33341.2|33334.2|33353.7|33346.7|33338.7|33331.7|75
1701140400000|2023-11-28 03:00:00|33338.7|33331.7|33331.2|33324.2|33341.2|33334.2|33326.2|33319.2|56
1701140700000|2023-11-28 03:05:00|33333.7|33326.7|33351.2|33344.2|33351.2|33344.2|33328.7|33321.7|58
1701141000000|2023-11-28 03:10:00|33353.7|33346.7|33371.2|33364.2|33371.2|33364.2|33353.7|33346.7|48
1701141300000|2023-11-28 03:15:00|33368.7|33361.7|33361.2|33354.2|33381.2|33374.2|33358.7|33351.7|57
1701141600000|2023-11-28 03:20:00|33358.7|33351.7|33386.2|33379.2|33386.2|33379.2|33358.7|33351.7|38
1701141900000|2023-11-28 03:25:00|33391.2|33384.2|33383.7|33376.7|33396.2|33389.2|33378.7|33371.7|266
1701142200000|2023-11-28 03:30:00|33386.2|33379.2|33378.7|33371.7|33391.2|33384.2|33366.2|33359.2|205
1701142500000|2023-11-28 03:35:00|33381.2|33374.2|33381.2|33374.2|33398.7|33391.7|33371.2|33364.2|132
1701142800000|2023-11-28 03:40:00|33378.7|33371.7|33376.2|33369.2|33386.2|33379.2|33361.2|33354.2|307
1701143100000|2023-11-28 03:45:00|33373.7|33366.7|33356.2|33349.2|33376.2|33369.2|33356.2|33349.2|58
1701143400000|2023-11-28 03:50:00|33353.7|33346.7|33376.2|33369.2|33386.2|33379.2|33351.2|33344.2|85
1701143700000|2023-11-28 03:55:00|33378.7|33371.7|33366.2|33359.2|33381.2|33374.2|33366.2|33359.2|76
1701144000000|2023-11-28 04:00:00|33361.2|33354.2|33346.2|33339.2|33366.2|33359.2|33341.2|33334.2|108
1701144300000|2023-11-28 04:05:00|33343.7|33336.7|33343.7|33336.7|33343.7|33336.7|33326.2|33319.2|176
1701144600000|2023-11-28 04:10:00|33346.2|33339.2|33351.2|33344.2|33356.2|33349.2|33336.2|33329.2|93
1701144900000|2023-11-28 04:15:00|33348.7|33341.7|33336.2|33329.2|33348.7|33341.7|33326.2|33319.2|216
1701145200000|2023-11-28 04:20:00|33333.7|33326.7|33338.7|33331.7|33348.7|33341.7|33333.7|33326.7|50
1701145500000|2023-11-28 04:25:00|33336.2|33329.2|33326.2|33319.2|33338.7|33331.7|33323.7|33316.7|61
1701145800000|2023-11-28 04:30:00|33328.7|33321.7|33346.2|33339.2|33356.2|33349.2|33326.2|33319.2|160
1701146100000|2023-11-28 04:35:00|33348.7|33341.7|33346.2|33339.2|33353.7|33346.7|33336.2|33329.2|105
1701146400000|2023-11-28 04:40:00|33343.7|33336.7|33351.2|33344.2|33356.2|33349.2|33331.2|33324.2|123
1701146700000|2023-11-28 04:45:00|33348.7|33341.7|33386.2|33379.2|33388.7|33381.7|33346.2|33339.2|117
1701147000000|2023-11-28 04:50:00|33388.7|33381.7|33396.2|33389.2|33396.2|33389.2|33381.2|33374.2|135
1701147300000|2023-11-28 04:55:00|33398.7|33391.7|33406.2|33399.2|33406.2|33399.2|33391.2|33384.2|128
1701147600000|2023-11-28 05:00:00|33403.7|33396.7|33411.2|33404.2|33411.2|33404.2|33401.2|33394.2|162
1701147900000|2023-11-28 05:05:00|33413.7|33406.7|33421.2|33414.2|33426.2|33419.2|33411.2|33404.2|154
1701148200000|2023-11-28 05:10:00|33418.7|33411.7|33411.2|33404.2|33418.7|33411.7|33403.7|33396.7|89
1701148500000|2023-11-28 05:15:00|33408.7|33401.7|33411.2|33404.2|33416.2|33409.2|33406.2|33399.2|93
1701148800000|2023-11-28 05:20:00|33408.7|33401.7|33401.2|33394.2|33408.7|33401.7|33391.2|33384.2|233
1701149100000|2023-11-28 05:25:00|33403.7|33396.7|33421.2|33414.2|33438.7|33431.7|33401.2|33394.2|274
1701149400000|2023-11-28 05:30:00|33418.7|33411.7|33456.2|33449.2|33456.2|33449.2|33416.2|33409.2|343
1701149700000|2023-11-28 05:35:00|33453.7|33446.7|33446.2|33439.2|33461.2|33454.2|33443.7|33436.7|102
1701150000000|2023-11-28 05:40:00|33443.7|33436.7|33431.2|33424.2|33443.7|33436.7|33426.2|33419.2|199
1701150300000|2023-11-28 05:45:00|33433.7|33426.7|33411.2|33404.2|33433.7|33426.7|33411.2|33404.2|158
1701150600000|2023-11-28 05:50:00|33408.7|33401.7|33371.2|33364.2|33408.7|33401.7|33368.7|33361.7|255
1701150900000|2023-11-28 05:55:00|33368.7|33361.7|33416.2|33409.2|33416.2|33409.2|33366.2|33359.2|418
1701151200000|2023-11-28 06:00:00|33413.7|33406.7|33431.2|33424.2|33433.7|33426.7|33401.2|33394.2|1264
1701151500000|2023-11-28 06:05:00|33426.2|33419.2|33406.2|33399.2|33426.2|33419.2|33406.2|33399.2|316
1701151800000|2023-11-28 06:10:00|33403.7|33396.7|33388.7|33381.7|33406.2|33399.2|33386.2|33379.2|353
1701152100000|2023-11-28 06:15:00|33391.2|33384.2|33391.2|33384.2|33391.2|33384.2|33381.2|33374.2|184
1701152400000|2023-11-28 06:20:00|33388.7|33381.7|33391.2|33384.2|33393.7|33386.7|33381.2|33374.2|91
1701152700000|2023-11-28 06:25:00|33386.2|33379.2|33386.2|33379.2|33396.2|33389.2|33386.2|33379.2|38
1701153000000|2023-11-28 06:30:00|33383.7|33376.7|33381.2|33374.2|33386.2|33379.2|33381.2|33374.2|7
1701153300000|2023-11-28 06:35:00|33386.2|33379.2|33393.7|33386.7|33393.7|33386.7|33386.2|33379.2|36
1701153600000|2023-11-28 06:40:00|33391.2|33384.2|33388.7|33381.7|33391.2|33384.2|33386.2|33379.2|4
1701153900000|2023-11-28 06:45:00|33386.2|33379.2|33393.7|33386.7|33393.7|33386.7|33386.2|33379.2|15
1701154200000|2023-11-28 06:50:00|||||||||4
1701154500000|2023-11-28 06:55:00|33396.2|33389.2|33421.2|33414.2|33421.2|33414.2|33393.7|33386.7|105
1701154800000|2023-11-28 07:00:00|33406.2|33399.2|33391.2|33384.2|33411.2|33404.2|33388.7|33381.7|137
1701155100000|2023-11-28 07:05:00|33388.7|33381.7|33391.2|33384.2|33393.7|33386.7|33381.2|33374.2|33
1701155400000|2023-11-28 07:10:00|33386.2|33379.2|33376.2|33369.2|33386.2|33379.2|33376.2|33369.2|78
1701155700000|2023-11-28 07:15:00|33368.7|33361.7|33366.2|33359.2|33376.2|33369.2|33363.7|33356.7|48
1701156000000|2023-11-28 07:20:00|33361.2|33354.2|33348.7|33341.7|33371.2|33364.2|33348.7|33341.7|64
1701156300000|2023-11-28 07:25:00|33351.2|33344.2|33348.7|33341.7|33356.2|33349.2|33346.2|33339.2|31
1701156600000|2023-11-28 07:30:00|33346.2|33339.2|33351.2|33344.2|33371.2|33364.2|33346.2|33339.2|164
1701156900000|2023-11-28 07:35:00|33353.7|33346.7|33351.2|33344.2|33356.2|33349.2|33341.2|33334.2|59
1701157200000|2023-11-28 07:40:00|33348.7|33341.7|33331.2|33324.2|33351.2|33344.2|33326.2|33319.2|117
1701157500000|2023-11-28 07:45:00|33333.7|33326.7|33341.2|33334.2|33343.7|33336.7|33328.7|33321.7|79
1701157800000|2023-11-28 07:50:00|33338.7|33331.7|33331.2|33324.2|33341.2|33334.2|33316.2|33309.2|63
1701158100000|2023-11-28 07:55:00|33328.7|33321.7|33336.2|33329.2|33346.2|33339.2|33326.2|33319.2|39
1701158400000|2023-11-28 08:00:00|33341.2|33334.2|33343.7|33336.7|33356.2|33349.2|33326.2|33319.2|164
1701158700000|2023-11-28 08:05:00|33346.2|33339.2|33341.2|33334.2|33361.2|33354.2|33326.2|33319.2|140
1701159000000|2023-11-28 08:10:00|33338.7|33331.7|33361.2|33354.2|33368.7|33361.7|33338.7|33331.7|31
1701159300000|2023-11-28 08:15:00|33363.7|33356.7|33351.2|33344.2|33373.7|33366.7|33346.2|33339.2|50
1701159600000|2023-11-28 08:20:00|33353.7|33346.7|33356.2|33349.2|33361.2|33354.2|33343.7|33336.7|126
1701159900000|2023-11-28 08:25:00|33353.7|33346.7|33331.2|33324.2|33358.7|33351.7|33331.2|33324.2|167
1701160200000|2023-11-28 08:30:00|33333.7|33326.7|33351.2|33344.2|33361.2|33354.2|33321.2|33314.2|160
1701160500000|2023-11-28 08:35:00|33348.7|33341.7|33308.7|33301.7|33356.2|33349.2|33306.2|33299.2|92
1701160800000|2023-11-28 08:40:00|33311.2|33304.2|33296.2|33289.2|33311.2|33304.2|33291.2|33284.2|125
1701161100000|2023-11-28 08:45:00|33293.7|33286.7|33331.2|33324.2|33331.2|33324.2|33293.7|33286.7|75
1701161400000|2023-11-28 08:50:00|33326.2|33319.2|33356.2|33349.2|33371.2|33364.2|33323.7|33316.7|146
1701161700000|2023-11-28 08:55:00|33353.7|33346.7|33341.2|33334.2|33356.2|33349.2|33336.2|33329.2|49
1701162000000|2023-11-28 09:00:00|33336.2|33329.2|33341.2|33334.2|33343.7|33336.7|33326.2|33319.2|49
1701162300000|2023-11-28 09:05:00|33338.7|33331.7|33328.7|33321.7|33346.2|33339.2|33326.2|33319.2|42
1701162600000|2023-11-28 09:10:00|33326.2|33319.2|33303.7|33296.7|33331.2|33324.2|33296.2|33289.2|47
1701162900000|2023-11-28 09:15:00|33306.2|33299.2|33311.2|33304.2|33311.2|33304.2|33293.7|33286.7|58
1701163200000|2023-11-28 09:20:00|33308.7|33301.7|33301.2|33294.2|33313.7|33306.7|33288.7|33281.7|27
1701163500000|2023-11-28 09:25:00|33298.7|33291.7|33341.2|33334.2|33343.7|33336.7|33298.7|33291.7|52
1701163800000|2023-11-28 09:30:00|33343.7|33336.7|33356.2|33349.2|33361.2|33354.2|33341.2|33334.2|62
1701164100000|2023-11-28 09:35:00|33353.7|33346.7|33358.7|33351.7|33361.2|33354.2|33346.2|33339.2|32
1701164400000|2023-11-28 09:40:00|33356.2|33349.2|33356.2|33349.2|33363.7|33356.7|33356.2|33349.2|12
1701164700000|2023-11-28 09:45:00|33358.7|33351.7|33356.2|33349.2|33366.2|33359.2|33356.2|33349.2|61
1701165000000|2023-11-28 09:50:00|33358.7|33351.7|33351.2|33344.2|33361.2|33354.2|33346.2|33339.2|21
1701165300000|2023-11-28 09:55:00|33353.7|33346.7|33351.2|33344.2|33358.7|33351.7|33346.2|33339.2|63
1701165600000|2023-11-28 10:00:00|33356.2|33349.2|33361.2|33354.2|33361.2|33354.2|33351.2|33344.2|28
1701165900000|2023-11-28 10:05:00|33356.2|33349.2|33361.2|33354.2|33366.2|33359.2|33351.2|33344.2|26
1701166200000|2023-11-28 10:10:00|33366.2|33359.2|33371.2|33364.2|33376.2|33369.2|33361.2|33354.2|34
1701166500000|2023-11-28 10:15:00|33368.7|33361.7|33366.2|33359.2|33371.2|33364.2|33361.2|33354.2|8
1701166800000|2023-11-28 10:20:00|33371.2|33364.2|33373.7|33366.7|33376.2|33369.2|33366.2|33359.2|72
1701167100000|2023-11-28 10:25:00|33371.2|33364.2|33358.7|33351.7|33376.2|33369.2|33358.7|33351.7|6
1701167400000|2023-11-28 10:30:00|33361.2|33354.2|33373.7|33366.7|33376.2|33369.2|33356.2|33349.2|45
1701167700000|2023-11-28 10:35:00|33371.2|33364.2|33371.2|33364.2|33381.2|33374.2|33371.2|33364.2|32
1701168000000|2023-11-28 10:40:00|33373.7|33366.7|33381.2|33374.2|33381.2|33374.2|33368.7|33361.7|32
1701168300000|2023-11-28 10:45:00|33378.7|33371.7|33386.2|33379.2|33386.2|33379.2|33376.2|33369.2|51
1701168600000|2023-11-28 10:50:00|33383.7|33376.7|33381.2|33374.2|33386.2|33379.2|33376.2|33369.2|4
1701168900000|2023-11-28 10:55:00|33378.7|33371.7|33381.2|33374.2|33381.2|33374.2|33376.2|33369.2|9
1701169200000|2023-11-28 11:00:00|33378.7|33371.7|33386.2|33379.2|33386.2|33379.2|33376.2|33369.2|11
1701169500000|2023-11-28 11:05:00|33383.7|33376.7|33378.7|33371.7|33388.7|33381.7|33376.2|33369.2|15
1701169800000|2023-11-28 11:10:00|33381.2|33374.2|33371.2|33364.2|33381.2|33374.2|33366.2|33359.2|44
1701170100000|2023-11-28 11:15:00|33368.7|33361.7|33363.7|33356.7|33371.2|33364.2|33361.2|33354.2|20
1701170400000|2023-11-28 11:20:00|33361.2|33354.2|33366.2|33359.2|33366.2|33359.2|33361.2|33354.2|28
1701170700000|2023-11-28 11:25:00|33363.7|33356.7|33368.7|33361.7|33371.2|33364.2|33361.2|33354.2|27
1701171000000|2023-11-28 11:30:00|33371.2|33364.2|33366.2|33359.2|33371.2|33364.2|33361.2|33354.2|7
1701171300000|2023-11-28 11:35:00|33361.2|33354.2|33336.2|33329.2|33366.2|33359.2|33331.2|33324.2|97
1701171600000|2023-11-28 11:40:00|33333.7|33326.7|33331.2|33324.2|33341.2|33334.2|33328.7|33321.7|54
1701171900000|2023-11-28 11:45:00|33333.7|33326.7|33338.7|33331.7|33351.2|33344.2|33331.2|33324.2|14
1701172200000|2023-11-28 11:50:00|33336.2|33329.2|33351.2|33344.2|33351.2|33344.2|33336.2|33329.2|19
1701172500000|2023-11-28 11:55:00|33346.2|33339.2|33341.2|33334.2|33351.2|33344.2|33338.7|33331.7|14
1701172800000|2023-11-28 12:00:00|33338.7|33331.7|33351.2|33344.2|33351.2|33344.2|33338.7|33331.7|32
1701173100000|2023-11-28 12:05:00|33353.7|33346.7|33346.2|33339.2|33356.2|33349.2|33341.2|33334.2|13
1701173400000|2023-11-28 12:10:00|33343.7|33336.7|33331.2|33324.2|33346.2|33339.2|33331.2|33324.2|17
1701173700000|2023-11-28 12:15:00|33328.7|33321.7|33331.2|33324.2|33333.7|33326.7|33323.7|33316.7|11
1701174000000|2023-11-28 12:20:00|33326.2|33319.2|33331.2|33324.2|33333.7|33326.7|33326.2|33319.2|11
1701174300000|2023-11-28 12:25:00|33333.7|33326.7|33326.2|33319.2|33336.2|33329.2|33318.7|33311.7|41
1701174600000|2023-11-28 12:30:00|33328.7|33321.7|33316.2|33309.2|33336.2|33329.2|33316.2|33309.2|58
1701174900000|2023-11-28 12:35:00|33318.7|33311.7|33316.2|33309.2|33323.7|33316.7|33313.7|33306.7|37
1701175200000|2023-11-28 12:40:00|33311.2|33304.2|33316.2|33309.2|33318.7|33311.7|33311.2|33304.2|12
1701175500000|2023-11-28 12:45:00|33311.2|33304.2|33311.2|33304.2|33311.2|33304.2|33306.2|33299.2|12
1701175800000|2023-11-28 12:50:00|33316.2|33309.2|33316.2|33309.2|33321.2|33314.2|33311.2|33304.2|33
1701176100000|2023-11-28 12:55:00|33321.2|33314.2|33316.2|33309.2|33321.2|33314.2|33313.7|33306.7|12
1701176400000|2023-11-28 13:00:00|33321.2|33314.2|33311.2|33304.2|33321.2|33314.2|33306.2|33299.2|117
1701176700000|2023-11-28 13:05:00|33313.7|33306.7|33306.2|33299.2|33321.2|33314.2|33303.7|33296.7|34
1701177000000|2023-11-28 13:10:00|33303.7|33296.7|33321.2|33314.2|33321.2|33314.2|33296.2|33289.2|64
1701177300000|2023-11-28 13:15:00|33318.7|33311.7|33331.2|33324.2|33331.2|33324.2|33316.2|33309.2|33
1701177600000|2023-11-28 13:20:00|33336.2|33329.2|33328.7|33321.7|33336.2|33329.2|33326.2|33319.2|30
1701177900000|2023-11-28 13:25:00|33331.2|33324.2|33341.2|33334.2|33351.2|33344.2|33326.2|33319.2|72
1701178200000|2023-11-28 13:30:00|33343.7|33336.7|33346.2|33339.2|33356.2|33349.2|33341.2|33334.2|45
1701178500000|2023-11-28 13:35:00|33343.7|33336.7|33336.2|33329.2|33348.7|33341.7|33333.7|33326.7|20
1701178800000|2023-11-28 13:40:00|33338.7|33331.7|33343.7|33336.7|33351.2|33344.2|33331.2|33324.2|67
1701179100000|2023-11-28 13:45:00|33341.2|33334.2|33331.2|33324.2|33343.7|33336.7|33326.2|33319.2|18
1701179400000|2023-11-28 13:50:00|33336.2|33329.2|33341.2|33334.2|33341.2|33334.2|33331.2|33324.2|29
1701179700000|2023-11-28 13:55:00|33338.7|33331.7|33333.7|33326.7|33341.2|33334.2|33331.2|33324.2|38
1701180000000|2023-11-28 14:00:00|33331.2|33324.2|33316.2|33309.2|33336.2|33329.2|33316.2|33309.2|54
1701180300000|2023-11-28 14:05:00|33321.2|33314.2|33311.2|33304.2|33326.2|33319.2|33311.2|33304.2|25
1701180600000|2023-11-28 14:10:00|33313.7|33306.7|33321.2|33314.2|33321.2|33314.2|33308.7|33301.7|35
1701180900000|2023-11-28 14:15:00|33316.2|33309.2|33311.2|33304.2|33321.2|33314.2|33306.2|33299.2|26
1701181200000|2023-11-28 14:20:00|33313.7|33306.7|33303.7|33296.7|33321.2|33314.2|33303.7|33296.7|20
1701181500000|2023-11-28 14:25:00|33301.2|33294.2|33311.2|33304.2|33321.2|33314.2|33301.2|33294.2|44
1701181800000|2023-11-28 14:30:00|33308.7|33301.7|33243.7|33236.7|33308.7|33301.7|33236.2|33229.2|479
1701182100000|2023-11-28 14:35:00|33241.2|33234.2|33253.7|33246.7|33281.2|33274.2|33241.2|33234.2|133
1701182400000|2023-11-28 14:40:00|33256.2|33249.2|33231.2|33224.2|33256.2|33249.2|33226.2|33219.2|304
1701182700000|2023-11-28 14:45:00|33228.7|33221.7|33256.2|33249.2|33261.2|33254.2|33228.7|33221.7|565
1701183000000|2023-11-28 14:50:00|33258.7|33251.7|33241.2|33234.2|33266.2|33259.2|33231.2|33224.2|374
1701183300000|2023-11-28 14:55:00|33243.7|33236.7|33268.7|33261.7|33276.2|33269.2|33241.2|33234.2|89
1701183600000|2023-11-28 15:00:00|33271.2|33264.2|33288.7|33281.7|33298.7|33291.7|33271.2|33264.2|176
1701183900000|2023-11-28 15:05:00|33286.2|33279.2|33296.2|33289.2|33301.2|33294.2|33283.7|33276.7|94
1701184200000|2023-11-28 15:10:00|33298.7|33291.7|33311.2|33304.2|33311.2|33304.2|33286.2|33279.2|383
1701184500000|2023-11-28 15:15:00|33313.7|33306.7|33321.2|33314.2|33326.2|33319.2|33311.2|33304.2|176
1701184800000|2023-11-28 15:20:00|33318.7|33311.7|33298.7|33291.7|33328.7|33321.7|33291.2|33284.2|155
1701185100000|2023-11-28 15:25:00|33301.2|33294.2|33306.2|33299.2|33313.7|33306.7|33298.7|33291.7|38
1701185400000|2023-11-28 15:30:00|33303.7|33296.7|33306.2|33299.2|33316.2|33309.2|33301.2|33294.2|64
1701185700000|2023-11-28 15:35:00|33311.2|33304.2|33301.2|33294.2|33326.2|33319.2|33291.2|33284.2|108
1701186000000|2023-11-28 15:40:00|33306.2|33299.2|33351.2|33344.2|33356.2|33349.2|33303.7|33296.7|282
1701186300000|2023-11-28 15:45:00|33353.7|33346.7|33336.2|33329.2|33356.2|33349.2|33321.2|33314.2|348
1701186600000|2023-11-28 15:50:00|33341.2|33334.2|33336.2|33329.2|33351.2|33344.2|33336.2|33329.2|65
1701186900000|2023-11-28 15:55:00|33333.7|33326.7|33351.2|33344.2|33351.2|33344.2|33311.2|33304.2|87
1701187200000|2023-11-28 16:00:00|33356.2|33349.2|33356.2|33349.2|33356.2|33349.2|33341.2|33334.2|83
1701187500000|2023-11-28 16:05:00|33353.7|33346.7|33341.2|33334.2|33356.2|33349.2|33341.2|33334.2|88
1701187800000|2023-11-28 16:10:00|33338.7|33331.7|33356.2|33349.2|33358.7|33351.7|33336.2|33329.2|89
1701188100000|2023-11-28 16:15:00|33358.7|33351.7|33351.2|33344.2|33358.7|33351.7|33351.2|33344.2|51
1701188400000|2023-11-28 16:20:00|33356.2|33349.2|33371.2|33364.2|33371.2|33364.2|33346.2|33339.2|162
1701188700000|2023-11-28 16:25:00|33366.2|33359.2|33361.2|33354.2|33371.2|33364.2|33351.2|33344.2|181
1701189000000|2023-11-28 16:30:00|33366.2|33359.2|33376.2|33369.2|33376.2|33369.2|33361.2|33354.2|224
1701189300000|2023-11-28 16:35:00|33381.2|33374.2|33376.2|33369.2|33381.2|33374.2|33366.2|33359.2|154
1701189600000|2023-11-28 16:40:00|33373.7|33366.7|33376.2|33369.2|33381.2|33374.2|33371.2|33364.2|75
1701189900000|2023-11-28 16:45:00|33373.7|33366.7|33368.7|33361.7|33376.2|33369.2|33361.2|33354.2|251
1701190200000|2023-11-28 16:50:00|33366.2|33359.2|33361.2|33354.2|33368.7|33361.7|33356.2|33349.2|124
1701190500000|2023-11-28 16:55:00|33363.7|33356.7|33376.2|33369.2|33378.7|33371.7|33361.2|33354.2|117
1701190800000|2023-11-28 17:00:00|33373.7|33366.7|33366.2|33359.2|33376.2|33369.2|33366.2|33359.2|45
1701191100000|2023-11-28 17:05:00|33371.2|33364.2|33366.2|33359.2|33371.2|33364.2|33358.7|33351.7|164
1701191400000|2023-11-28 17:10:00|33363.7|33356.7|33366.2|33359.2|33373.7|33366.7|33361.2|33354.2|59
1701191700000|2023-11-28 17:15:00|33368.7|33361.7|33351.2|33344.2|33368.7|33361.7|33351.2|33344.2|84
1701192000000|2023-11-28 17:20:00|33348.7|33341.7|33356.2|33349.2|33361.2|33354.2|33343.7|33336.7|122
1701192300000|2023-11-28 17:25:00|33351.2|33344.2|33346.2|33339.2|33356.2|33349.2|33346.2|33339.2|24
1701192600000|2023-11-28 17:30:00|33343.7|33336.7|33331.2|33324.2|33346.2|33339.2|33311.2|33304.2|76
1701192900000|2023-11-28 17:35:00|33333.7|33326.7|33351.2|33344.2|33356.2|33349.2|33331.2|33324.2|50
1701193200000|2023-11-28 17:40:00|33346.2|33339.2|33338.7|33331.7|33351.2|33344.2|33336.2|33329.2|19
1701193500000|2023-11-28 17:45:00|33336.2|33329.2|33318.7|33311.7|33346.2|33339.2|33318.7|33311.7|28
1701193800000|2023-11-28 17:50:00|33321.2|33314.2|33318.7|33311.7|33326.2|33319.2|33306.2|33299.2|90
1701194100000|2023-11-28 17:55:00|33316.2|33309.2|33301.2|33294.2|33318.7|33311.7|33296.2|33289.2|72
1701194400000|2023-11-28 18:00:00|33298.7|33291.7|33266.2|33259.2|33301.2|33294.2|33251.2|33244.2|713
1701194700000|2023-11-28 18:05:00|33271.2|33264.2|33261.2|33254.2|33276.2|33269.2|33256.2|33249.2|115
1701195000000|2023-11-28 18:10:00|33258.7|33251.7|33246.2|33239.2|33266.2|33259.2|33236.2|33229.2|118
1701195300000|2023-11-28 18:15:00|33248.7|33241.7|33253.7|33246.7|33256.2|33249.2|33236.2|33229.2|85
1701195600000|2023-11-28 18:20:00|33251.2|33244.2|33256.2|33249.2|33266.2|33259.2|33251.2|33244.2|183
1701195900000|2023-11-28 18:25:00|33253.7|33246.7|33261.2|33254.2|33268.7|33261.7|33251.2|33244.2|125
1701196200000|2023-11-28 18:30:00|33258.7|33251.7|33261.2|33254.2|33266.2|33259.2|33253.7|33246.7|26
1701196500000|2023-11-28 18:35:00|33263.7|33256.7|33266.2|33259.2|33273.7|33266.7|33261.2|33254.2|32
1701196800000|2023-11-28 18:40:00|33268.7|33261.7|33271.2|33264.2|33276.2|33269.2|33263.7|33256.7|22
1701197100000|2023-11-28 18:45:00|33273.7|33266.7|33281.2|33274.2|33291.2|33284.2|33271.2|33264.2|9
1701197400000|2023-11-28 18:50:00|33278.7|33271.7|33271.2|33264.2|33281.2|33274.2|33266.2|33259.2|74
1701197700000|2023-11-28 18:55:00|33268.7|33261.7|33256.2|33249.2|33271.2|33264.2|33256.2|33249.2|29
1701198000000|2023-11-28 19:00:00|33253.7|33246.7|33256.2|33249.2|33261.2|33254.2|33251.2|33244.2|43
1701198300000|2023-11-28 19:05:00|33261.2|33254.2|33261.2|33254.2|33266.2|33259.2|33248.7|33241.7|34
1701198600000|2023-11-28 19:10:00|33258.7|33251.7|33241.2|33234.2|33271.2|33264.2|33241.2|33234.2|51
1701198900000|2023-11-28 19:15:00|33243.7|33236.7|33246.2|33239.2|33251.2|33244.2|33241.2|33234.2|10
1701199200000|2023-11-28 19:20:00|33248.7|33241.7|33251.2|33244.2|33256.2|33249.2|33241.2|33234.2|41
1701199500000|2023-11-28 19:25:00|33246.2|33239.2|33246.2|33239.2|33253.7|33246.7|33246.2|33239.2|61
1701199800000|2023-11-28 19:30:00|33248.7|33241.7|33243.7|33236.7|33251.2|33244.2|33231.2|33224.2|63
1701200100000|2023-11-28 19:35:00|33241.2|33234.2|33266.2|33259.2|33266.2|33259.2|33241.2|33234.2|54
1701200400000|2023-11-28 19:40:00|33263.7|33256.7|33256.2|33249.2|33266.2|33259.2|33256.2|33249.2|33
1701200700000|2023-11-28 19:45:00|33258.7|33251.7|33258.7|33251.7|33261.2|33254.2|33251.2|33244.2|192
1701201000000|2023-11-28 19:50:00|33261.2|33254.2|33276.2|33269.2|33276.2|33269.2|33258.7|33251.7|71
1701201300000|2023-11-28 19:55:00|33273.7|33266.7|33276.2|33269.2|33281.2|33274.2|33271.2|33264.2|86
1701201600000|2023-11-28 20:00:00|33273.7|33266.7|33281.2|33274.2|33286.2|33279.2|33271.2|33264.2|166
1701201900000|2023-11-28 20:05:00|33278.7|33271.7|33281.2|33274.2|33291.2|33284.2|33276.2|33269.2|157
1701202200000|2023-11-28 20:10:00|33286.2|33279.2|33286.2|33279.2|33291.2|33284.2|33281.2|33274.2|100
1701202500000|2023-11-28 20:15:00|33291.2|33284.2|33296.2|33289.2|33301.2|33294.2|33286.2|33279.2|150
1701202800000|2023-11-28 20:20:00|33293.7|33286.7|33296.2|33289.2|33301.2|33294.2|33281.2|33274.2|68
1701203100000|2023-11-28 20:25:00|33293.7|33286.7|33301.2|33294.2|33311.2|33304.2|33291.2|33284.2|51
1701203400000|2023-11-28 20:30:00|33298.7|33291.7|33293.7|33286.7|33306.2|33299.2|33293.7|33286.7|57
1701203700000|2023-11-28 20:35:00|33291.2|33284.2|33291.2|33284.2|33296.2|33289.2|33291.2|33284.2|129
1701204000000|2023-11-28 20:40:00|33293.7|33286.7|33301.2|33294.2|33306.2|33299.2|33291.2|33284.2|66
1701204300000|2023-11-28 20:45:00|33303.7|33296.7|33306.2|33299.2|33311.2|33304.2|33301.2|33294.2|126
1701204600000|2023-11-28 20:50:00|33308.7|33301.7|33286.2|33279.2|33311.2|33304.2|33281.2|33274.2|296
1701204900000|2023-11-28 20:55:00|33288.7|33281.7|33293.7|33286.7|33311.2|33304.2|33286.2|33279.2|274
1701205200000|2023-11-28 21:00:00|33296.2|33289.2|33303.7|33296.7|33303.7|33296.7|33296.2|33289.2|50
1701205500000|2023-11-28 21:05:00|33306.2|33299.2|33296.2|33289.2|33306.2|33299.2|33296.2|33289.2|13
1701205800000|2023-11-28 21:10:00|33298.7|33291.7|33301.2|33294.2|33301.2|33294.2|33296.2|33289.2|25
1701206100000|2023-11-28 21:15:00|33303.7|33296.7|33301.2|33294.2|33303.7|33296.7|33301.2|33294.2|8
1701206400000|2023-11-28 21:20:00|||||||||6
1701207000000|2023-11-28 21:30:00|33306.2|33299.2|33306.2|33299.2|33306.2|33299.2|33306.2|33299.2|6
1701207600000|2023-11-28 21:40:00|||||||||8
1701207900000|2023-11-28 21:45:00|33303.7|33296.7|33306.2|33299.2|33306.2|33299.2|33301.2|33294.2|18
1701208200000|2023-11-28 21:50:00|33301.2|33294.2|33301.2|33294.2|33301.2|33294.2|33301.2|33294.2|11
1701208500000|2023-11-28 21:55:00|33306.2|33299.2|33322.9|33292.9|33322.9|33304.2|33303.7|33292|21
1701208800000|2023-11-28 22:00:00|33323|33293|33322.3|33292.3|33323|33293|33321|33291|0
1701209100000|2023-11-28 22:05:00|33322.5|33292.5|33320.8|33290.8|33322.8|33292.8|33319.7|33289.7|0
1701209400000|2023-11-28 22:10:00|33320.4|33290.4|33321.3|33291.3|33321.7|33291.7|33320.3|33290.3|0
1701209700000|2023-11-28 22:15:00|33322.3|33292.3|33321.7|33291.7|33323|33293|33321.2|33291.2|0
1701210000000|2023-11-28 22:20:00|33321.8|33291.8|33322.1|33292.1|33322.3|33292.3|33321.8|33291.8|0
1701210300000|2023-11-28 22:25:00|33321.7|33291.7|33321.7|33291.7|33321.7|33291.7|33321.7|33291.7|0
1701210600000|2023-11-28 22:30:00|33323|33293|33321.9|33291.9|33323.2|33293.2|33321.9|33291.9|0
1701210900000|2023-11-28 22:35:00|33322.8|33292.8|33323.9|33293.9|33323.9|33293.9|33322.8|33292.8|0
1701211200000|2023-11-28 22:40:00|33324|33294|33324.2|33294.2|33324.2|33294.2|33324|33294|0
1701211500000|2023-11-28 22:45:00|33324.3|33294.3|33324.6|33294.6|33324.6|33294.6|33324.1|33294.1|0
1701211800000|2023-11-28 22:50:00|33324.5|33294.5|33324.3|33294.3|33324.5|33294.5|33323.7|33293.7|0
1701212100000|2023-11-28 22:55:00|33324.1|33294.1|33325.6|33295.6|33325.6|33295.6|33324.1|33294.1|0
1701212400000|2023-11-28 23:00:00|33324.3|33294.3|33292.7|33277.7|33327.1|33297.1|33292.7|33277.7|30
1701212700000|2023-11-28 23:05:00|33290.2|33275.2|33280.2|33265.2|33290.2|33275.2|33277.7|33262.7|38
1701213000000|2023-11-28 23:10:00|33282.7|33267.7|33285.2|33270.2|33285.2|33270.2|33280.2|33265.2|69
1701213300000|2023-11-28 23:15:00|||||||||1
1701213600000|2023-11-28 23:20:00|33290.2|33275.2|33290.2|33275.2|33290.2|33275.2|33290.2|33275.2|37
1701213900000|2023-11-28 23:25:00|33285.2|33270.2|33267.7|33252.7|33285.2|33270.2|33265.2|33250.2|43
1701214200000|2023-11-28 23:30:00|33265.2|33250.2|33276.2|33269.2|33303.7|33296.7|33265.2|33250.2|12112
1701214500000|2023-11-28 23:35:00|33273.7|33266.7|33271.2|33264.2|33276.2|33269.2|33268.7|33261.7|44
1701214800000|2023-11-28 23:40:00|33276.2|33269.2|33251.2|33244.2|33281.2|33274.2|33248.7|33241.7|150
1701215100000|2023-11-28 23:45:00|33253.7|33246.7|33291.2|33284.2|33291.2|33284.2|33253.7|33246.7|163
1701215400000|2023-11-28 23:50:00|33288.7|33281.7|33281.2|33274.2|33293.7|33286.7|33276.2|33269.2|179
1701215700000|2023-11-28 23:55:00|33278.7|33271.7|33261.2|33254.2|33281.2|33274.2|33256.2|33249.2|147
1701216000000|2023-11-29 00:00:00|33256.2|33249.2|33316.2|33309.2|33331.2|33324.2|33233.7|33226.7|926
1701216300000|2023-11-29 00:05:00|33318.7|33311.7|33368.7|33361.7|33383.7|33376.7|33316.2|33309.2|421
1701216600000|2023-11-29 00:10:00|33371.2|33364.2|33278.7|33271.7|33376.2|33369.2|33276.2|33269.2|421
1701216900000|2023-11-29 00:15:00|33281.2|33274.2|33311.2|33304.2|33318.7|33311.7|33266.2|33259.2|804
1701217200000|2023-11-29 00:20:00|33313.7|33306.7|33321.2|33314.2|33341.2|33334.2|33291.2|33284.2|390
1701217500000|2023-11-29 00:25:00|33318.7|33311.7|33321.2|33314.2|33348.7|33341.7|33316.2|33309.2|269
1701217800000|2023-11-29 00:30:00|33318.7|33311.7|33286.2|33279.2|33346.2|33339.2|33281.2|33274.2|299
1701218100000|2023-11-29 00:35:00|33281.2|33274.2|33263.7|33256.7|33283.7|33276.7|33261.2|33254.2|317
1701218400000|2023-11-29 00:40:00|33266.2|33259.2|33258.7|33251.7|33271.2|33264.2|33246.2|33239.2|319
1701218700000|2023-11-29 00:45:00|33261.2|33254.2|33251.2|33244.2|33261.2|33254.2|33236.2|33229.2|210
1701219000000|2023-11-29 00:50:00|33246.2|33239.2|33211.2|33204.2|33253.7|33246.7|33208.7|33201.7|333
1701219300000|2023-11-29 00:55:00|33206.2|33199.2|33196.2|33189.2|33216.2|33209.2|33186.2|33179.2|576
1701219600000|2023-11-29 01:00:00|33191.2|33184.2|33291.2|33284.2|33291.2|33284.2|33191.2|33184.2|650
1701219900000|2023-11-29 01:05:00|33296.2|33289.2|33296.2|33289.2|33323.7|33316.7|33283.7|33276.7|436
1701220200000|2023-11-29 01:10:00|33293.7|33286.7|33358.7|33351.7|33366.2|33359.2|33291.2|33284.2|463
1701220500000|2023-11-29 01:15:00|33361.2|33354.2|33351.2|33344.2|33381.2|33374.2|33341.2|33334.2|281
1701220800000|2023-11-29 01:20:00|33348.7|33341.7|33391.2|33384.2|33401.2|33394.2|33326.2|33319.2|325
1701221100000|2023-11-29 01:25:00|33396.2|33389.2|33406.2|33399.2|33416.2|33409.2|33366.2|33359.2|305
1701221400000|2023-11-29 01:30:00|33411.2|33404.2|33426.2|33419.2|33436.2|33429.2|33396.2|33389.2|504
1701221700000|2023-11-29 01:35:00|33428.7|33421.7|33396.2|33389.2|33443.7|33436.7|33396.2|33389.2|342
1701222000000|2023-11-29 01:40:00|33391.2|33384.2|33336.2|33329.2|33396.2|33389.2|33336.2|33329.2|322
1701222300000|2023-11-29 01:45:00|33341.2|33334.2|33316.2|33309.2|33351.2|33344.2|33303.7|33296.7|342
1701222600000|2023-11-29 01:50:00|33311.2|33304.2|33396.2|33389.2|33396.2|33389.2|33311.2|33304.2|379
1701222900000|2023-11-29 01:55:00|33393.7|33386.7|33413.7|33406.7|33431.2|33424.2|33391.2|33384.2|359
1701223200000|2023-11-29 02:00:00|33411.2|33404.2|33436.2|33429.2|33441.2|33434.2|33411.2|33404.2|311
1701223500000|2023-11-29 02:05:00|33438.7|33431.7|33478.7|33471.7|33491.2|33484.2|33433.7|33426.7|723
1701223800000|2023-11-29 02:10:00|33481.2|33474.2|33441.2|33434.2|33491.2|33484.2|33431.2|33424.2|349
1701224100000|2023-11-29 02:15:00|33443.7|33436.7|33441.2|33434.2|33481.2|33474.2|33441.2|33434.2|238
1701224400000|2023-11-29 02:20:00|33443.7|33436.7|33441.2|33434.2|33451.2|33444.2|33421.2|33414.2|198
1701224700000|2023-11-29 02:25:00|33443.7|33436.7|33461.2|33454.2|33463.7|33456.7|33441.2|33434.2|166
1701225000000|2023-11-29 02:30:00|33463.7|33456.7|33481.2|33474.2|33481.2|33474.2|33461.2|33454.2|131
1701225300000|2023-11-29 02:35:00|33491.2|33484.2|33466.2|33459.2|33501.2|33494.2|33451.2|33444.2|831
1701225600000|2023-11-29 02:40:00|33461.2|33454.2|33486.2|33479.2|33491.2|33484.2|33446.2|33439.2|418
1701225900000|2023-11-29 02:45:00|33491.2|33484.2|33486.2|33479.2|33501.2|33494.2|33471.2|33464.2|354
1701226200000|2023-11-29 02:50:00|33483.7|33476.7|33486.2|33479.2|33501.2|33494.2|33481.2|33474.2|103
1701226500000|2023-11-29 02:55:00|33491.2|33484.2|33451.2|33444.2|33491.2|33484.2|33446.2|33439.2|254
1701226800000|2023-11-29 03:00:00|33456.2|33449.2|33471.2|33464.2|33481.2|33474.2|33456.2|33449.2|73
1701227100000|2023-11-29 03:05:00|33468.7|33461.7|33436.2|33429.2|33468.7|33461.7|33433.7|33426.7|79
1701227400000|2023-11-29 03:10:00|33438.7|33431.7|33456.2|33449.2|33461.2|33454.2|33436.2|33429.2|81
1701227700000|2023-11-29 03:15:00|33453.7|33446.7|33446.2|33439.2|33456.2|33449.2|33436.2|33429.2|238
1701228000000|2023-11-29 03:20:00|33448.7|33441.7|33461.2|33454.2|33466.2|33459.2|33441.2|33434.2|100
1701228300000|2023-11-29 03:25:00|33458.7|33451.7|33471.2|33464.2|33471.2|33464.2|33451.2|33444.2|72
1701228600000|2023-11-29 03:30:00|33473.7|33466.7|33446.2|33439.2|33473.7|33466.7|33433.7|33426.7|152
1701228900000|2023-11-29 03:35:00|33443.7|33436.7|33486.2|33479.2|33486.2|33479.2|33441.2|33434.2|164
1701229200000|2023-11-29 03:40:00|33488.7|33481.7|33521.2|33514.2|33521.2|33514.2|33486.2|33479.2|273
1701229500000|2023-11-29 03:45:00|33516.2|33509.2|33508.7|33501.7|33528.7|33521.7|33501.2|33494.2|145
1701229800000|2023-11-29 03:50:00|33511.2|33504.2|33486.2|33479.2|33516.2|33509.2|33481.2|33474.2|134
1701230100000|2023-11-29 03:55:00|33491.2|33484.2|33481.2|33474.2|33496.2|33489.2|33481.2|33474.2|144
1701230400000|2023-11-29 04:00:00|33476.2|33469.2|33471.2|33464.2|33488.7|33481.7|33456.2|33449.2|139
1701230700000|2023-11-29 04:05:00|33466.2|33459.2|33436.2|33429.2|33471.2|33464.2|33428.7|33421.7|168
1701231000000|2023-11-29 04:10:00|33433.7|33426.7|33421.2|33414.2|33446.2|33439.2|33416.2|33409.2|83
1701231300000|2023-11-29 04:15:00|33418.7|33411.7|33436.2|33429.2|33441.2|33434.2|33416.2|33409.2|142
1701231600000|2023-11-29 04:20:00|33438.7|33431.7|33438.7|33431.7|33471.2|33464.2|33438.7|33431.7|140
1701231900000|2023-11-29 04:25:00|33441.2|33434.2|33458.7|33451.7|33463.7|33456.7|33436.2|33429.2|90
1701232200000|2023-11-29 04:30:00|33456.2|33449.2|33451.2|33444.2|33461.2|33454.2|33441.2|33434.2|66
1701232500000|2023-11-29 04:35:00|33456.2|33449.2|33466.2|33459.2|33471.2|33464.2|33446.2|33439.2|100
1701232800000|2023-11-29 04:40:00|33463.7|33456.7|33466.2|33459.2|33468.7|33461.7|33456.2|33449.2|70
1701233100000|2023-11-29 04:45:00|33463.7|33456.7|33436.2|33429.2|33466.2|33459.2|33436.2|33429.2|74
1701233400000|2023-11-29 04:50:00|33431.2|33424.2|33398.7|33391.7|33441.2|33434.2|33391.2|33384.2|201
1701233700000|2023-11-29 04:55:00|33401.2|33394.2|33391.2|33384.2|33406.2|33399.2|33386.2|33379.2|117
1701234000000|2023-11-29 05:00:00|33396.2|33389.2|33366.2|33359.2|33398.7|33391.7|33366.2|33359.2|156
1701234300000|2023-11-29 05:05:00|33368.7|33361.7|33383.7|33376.7|33386.2|33379.2|33356.2|33349.2|184
1701234600000|2023-11-29 05:10:00|33381.2|33374.2|33376.2|33369.2|33391.2|33384.2|33368.7|33361.7|106
1701234900000|2023-11-29 05:15:00|33378.7|33371.7|33356.2|33349.2|33381.2|33374.2|33356.2|33349.2|108
1701235200000|2023-11-29 05:20:00|33351.2|33344.2|33351.2|33344.2|33361.2|33354.2|33346.2|33339.2|127
1701235500000|2023-11-29 05:25:00|33348.7|33341.7|33318.7|33311.7|33351.2|33344.2|33311.2|33304.2|124
1701235800000|2023-11-29 05:30:00|33321.2|33314.2|33316.2|33309.2|33326.2|33319.2|33291.2|33284.2|175
1701236100000|2023-11-29 05:35:00|33321.2|33314.2|33336.2|33329.2|33341.2|33334.2|33321.2|33314.2|166
1701236400000|2023-11-29 05:40:00|33338.7|33331.7|33328.7|33321.7|33346.2|33339.2|33318.7|33311.7|138
1701236700000|2023-11-29 05:45:00|33331.2|33324.2|33331.2|33324.2|33331.2|33324.2|33301.2|33294.2|368
1701237000000|2023-11-29 05:50:00|33328.7|33321.7|33306.2|33299.2|33328.7|33321.7|33301.2|33294.2|190
1701237300000|2023-11-29 05:55:00|33308.7|33301.7|33311.2|33304.2|33323.7|33316.7|33296.2|33289.2|364
1701237600000|2023-11-29 06:00:00|33308.7|33301.7|33276.2|33269.2|33318.7|33311.7|33266.2|33259.2|1676
1701237900000|2023-11-29 06:05:00|33278.7|33271.7|33291.2|33284.2|33296.2|33289.2|33276.2|33269.2|290
1701238200000|2023-11-29 06:10:00|33293.7|33286.7|33276.2|33269.2|33296.2|33289.2|33271.2|33264.2|226
1701238500000|2023-11-29 06:15:00|33273.7|33266.7|33276.2|33269.2|33276.2|33269.2|33268.7|33261.7|85
1701238800000|2023-11-29 06:20:00|33273.7|33266.7|33276.2|33269.2|33276.2|33269.2|33266.2|33259.2|67
1701239100000|2023-11-29 06:25:00|33273.7|33266.7|33296.2|33289.2|33306.2|33299.2|33273.7|33266.7|226
1701239400000|2023-11-29 06:30:00|33301.2|33294.2|33308.7|33301.7|33316.2|33309.2|33296.2|33289.2|40
1701239700000|2023-11-29 06:35:00|33311.2|33304.2|33311.2|33304.2|33316.2|33309.2|33306.2|33299.2|20
1701240000000|2023-11-29 06:40:00|33306.2|33299.2|33296.2|33289.2|33306.2|33299.2|33296.2|33289.2|33
1701240300000|2023-11-29 06:45:00|33291.2|33284.2|33301.2|33294.2|33301.2|33294.2|33291.2|33284.2|10
1701240600000|2023-11-29 06:50:00|33298.7|33291.7|33306.2|33299.2|33306.2|33299.2|33296.2|33289.2|9
1701240900000|2023-11-29 06:55:00|33303.7|33296.7|33316.2|33309.2|33316.2|33309.2|33293.7|33286.7|69
1701241200000|2023-11-29 07:00:00|33313.7|33306.7|33303.7|33296.7|33313.7|33306.7|33298.7|33291.7|39
1701241500000|2023-11-29 07:05:00|33301.2|33294.2|33291.2|33284.2|33306.2|33299.2|33288.7|33281.7|16
1701241800000|2023-11-29 07:10:00|33296.2|33289.2|33293.7|33286.7|33301.2|33294.2|33291.2|33284.2|20
1701242100000|2023-11-29 07:15:00|33296.2|33289.2|33281.2|33274.2|33296.2|33289.2|33281.2|33274.2|22
1701242400000|2023-11-29 07:20:00|33278.7|33271.7|33281.2|33274.2|33286.2|33279.2|33276.2|33269.2|32
1701242700000|2023-11-29 07:25:00|33286.2|33279.2|33298.7|33291.7|33301.2|33294.2|33281.2|33274.2|49
1701243000000|2023-11-29 07:30:00|33296.2|33289.2|33301.2|33294.2|33303.7|33296.7|33286.2|33279.2|106
1701243300000|2023-11-29 07:35:00|33306.2|33299.2|33308.7|33301.7|33318.7|33311.7|33298.7|33291.7|46
1701243600000|2023-11-29 07:40:00|33311.2|33304.2|33301.2|33294.2|33311.2|33304.2|33291.2|33284.2|43
1701243900000|2023-11-29 07:45:00|33303.7|33296.7|33291.2|33284.2|33306.2|33299.2|33286.2|33279.2|69
1701244200000|2023-11-29 07:50:00|33293.7|33286.7|33288.7|33281.7|33296.2|33289.2|33286.2|33279.2|39
1701244500000|2023-11-29 07:55:00|33291.2|33284.2|33298.7|33291.7|33316.2|33309.2|33291.2|33284.2|125
1701244800000|2023-11-29 08:00:00|33301.2|33294.2|33318.7|33311.7|33326.2|33319.2|33291.2|33284.2|190
1701245100000|2023-11-29 08:05:00|33321.2|33314.2|33351.2|33344.2|33351.2|33344.2|33318.7|33311.7|187
1701245400000|2023-11-29 08:10:00|33348.7|33341.7|33371.2|33364.2|33373.7|33366.7|33341.2|33334.2|210
1701245700000|2023-11-29 08:15:00|33366.2|33359.2|33371.2|33364.2|33378.7|33371.7|33356.2|33349.2|84
1701246000000|2023-11-29 08:20:00|33368.7|33361.7|33346.2|33339.2|33368.7|33361.7|33338.7|33331.7|131
1701246300000|2023-11-29 08:25:00|33351.2|33344.2|33331.2|33324.2|33361.2|33354.2|33328.7|33321.7|83
1701246600000|2023-11-29 08:30:00|33336.2|33329.2|33341.2|33334.2|33351.2|33344.2|33331.2|33324.2|119
1701246900000|2023-11-29 08:35:00|33343.7|33336.7|33386.2|33379.2|33391.2|33384.2|33343.7|33336.7|71
1701247200000|2023-11-29 08:40:00|33388.7|33381.7|33391.2|33384.2|33398.7|33391.7|33381.2|33374.2|127
1701247500000|2023-11-29 08:45:00|33386.2|33379.2|33376.2|33369.2|33391.2|33384.2|33376.2|33369.2|51
1701247800000|2023-11-29 08:50:00|33378.7|33371.7|33376.2|33369.2|33386.2|33379.2|33366.2|33359.2|51
1701248100000|2023-11-29 08:55:00|33381.2|33374.2|33373.7|33366.7|33383.7|33376.7|33371.2|33364.2|34
1701248400000|2023-11-29 09:00:00|33376.2|33369.2|33381.2|33374.2|33386.2|33379.2|33371.2|33364.2|37
1701248700000|2023-11-29 09:05:00|33376.2|33369.2|33378.7|33371.7|33381.2|33374.2|33376.2|33369.2|1
1701249000000|2023-11-29 09:10:00|33381.2|33374.2|33381.2|33374.2|33383.7|33376.7|33376.2|33369.2|14
1701249300000|2023-11-29 09:15:00|33386.2|33379.2|33401.2|33394.2|33401.2|33394.2|33381.2|33374.2|24
1701249600000|2023-11-29 09:20:00|33403.7|33396.7|33416.2|33409.2|33421.2|33414.2|33401.2|33394.2|83
1701249900000|2023-11-29 09:25:00|33413.7|33406.7|33416.2|33409.2|33421.2|33414.2|33406.2|33399.2|98
1701250200000|2023-11-29 09:30:00|33413.7|33406.7|33416.2|33409.2|33431.2|33424.2|33411.2|33404.2|195
1701250500000|2023-11-29 09:35:00|33413.7|33406.7|33416.2|33409.2|33421.2|33414.2|33406.2|33399.2|47
1701250800000|2023-11-29 09:40:00|33418.7|33411.7|33396.2|33389.2|33421.2|33414.2|33391.2|33384.2|95
1701251100000|2023-11-29 09:45:00|33393.7|33386.7|33411.2|33404.2|33411.2|33404.2|33391.2|33384.2|20
1701251400000|2023-11-29 09:50:00|33413.7|33406.7|33411.2|33404.2|33421.2|33414.2|33406.2|33399.2|47
1701251700000|2023-11-29 09:55:00|33416.2|33409.2|33408.7|33401.7|33421.2|33414.2|33406.2|33399.2|46
1701252000000|2023-11-29 10:00:00|33406.2|33399.2|33408.7|33401.7|33411.2|33404.2|33401.2|33394.2|37
1701252300000|2023-11-29 10:05:00|33406.2|33399.2|33408.7|33401.7|33416.2|33409.2|33401.2|33394.2|63
1701252600000|2023-11-29 10:10:00|33406.2|33399.2|33411.2|33404.2|33416.2|33409.2|33406.2|33399.2|10
1701252900000|2023-11-29 10:15:00|33408.7|33401.7|33398.7|33391.7|33408.7|33401.7|33391.2|33384.2|43
1701253200000|2023-11-29 10:20:00|33401.2|33394.2|33396.2|33389.2|33401.2|33394.2|33396.2|33389.2|20
1701253500000|2023-11-29 10:25:00|33401.2|33394.2|33426.2|33419.2|33431.2|33424.2|33396.2|33389.2|54
1701253800000|2023-11-29 10:30:00|33423.7|33416.7|33426.2|33419.2|33426.2|33419.2|33411.2|33404.2|33
1701254100000|2023-11-29 10:35:00|33421.2|33414.2|33436.2|33429.2|33446.2|33439.2|33421.2|33414.2|72
1701254400000|2023-11-29 10:40:00|33433.7|33426.7|33421.2|33414.2|33436.2|33429.2|33421.2|33414.2|59
1701254700000|2023-11-29 10:45:00|33416.2|33409.2|33436.2|33429.2|33436.2|33429.2|33416.2|33409.2|22
1701255000000|2023-11-29 10:50:00|33433.7|33426.7|33441.2|33434.2|33441.2|33434.2|33431.2|33424.2|546
1701255300000|2023-11-29 10:55:00|33438.7|33431.7|33431.2|33424.2|33438.7|33431.7|33421.2|33414.2|33
1701255600000|2023-11-29 11:00:00|33433.7|33426.7|33423.7|33416.7|33436.2|33429.2|33421.2|33414.2|29
1701255900000|2023-11-29 11:05:00|33426.2|33419.2|33416.2|33409.2|33426.2|33419.2|33416.2|33409.2|29
1701256200000|2023-11-29 11:10:00|33418.7|33411.7|33416.2|33409.2|33426.2|33419.2|33416.2|33409.2|17
1701256500000|2023-11-29 11:15:00|33413.7|33406.7|33416.2|33409.2|33416.2|33409.2|33406.2|33399.2|16
1701256800000|2023-11-29 11:20:00|33413.7|33406.7|33421.2|33414.2|33426.2|33419.2|33411.2|33404.2|19
1701257100000|2023-11-29 11:25:00|33423.7|33416.7|33416.2|33409.2|33426.2|33419.2|33416.2|33409.2|13
1701257400000|2023-11-29 11:30:00|33418.7|33411.7|33413.7|33406.7|33421.2|33414.2|33413.7|33406.7|17
1701257700000|2023-11-29 11:35:00|33416.2|33409.2|33416.2|33409.2|33421.2|33414.2|33411.2|33404.2|9
1701258000000|2023-11-29 11:40:00|33413.7|33406.7|33416.2|33409.2|33416.2|33409.2|33411.2|33404.2|13
1701258300000|2023-11-29 11:45:00|33421.2|33414.2|33426.2|33419.2|33426.2|33419.2|33416.2|33409.2|31
1701258600000|2023-11-29 11:50:00|33428.7|33421.7|33438.7|33431.7|33441.2|33434.2|33426.2|33419.2|46
1701258900000|2023-11-29 11:55:00|33436.2|33429.2|33441.2|33434.2|33451.2|33444.2|33436.2|33429.2|76
1701259200000|2023-11-29 12:00:00|33436.2|33429.2|33441.2|33434.2|33441.2|33434.2|33431.2|33424.2|30
1701259500000|2023-11-29 12:05:00|33436.2|33429.2|33436.2|33429.2|33441.2|33434.2|33431.2|33424.2|49
1701259800000|2023-11-29 12:10:00|33438.7|33431.7|33446.2|33439.2|33448.7|33441.7|33436.2|33429.2|22
1701260100000|2023-11-29 12:15:00|33441.2|33434.2|33436.2|33429.2|33446.2|33439.2|33431.2|33424.2|17
1701260400000|2023-11-29 12:20:00|33433.7|33426.7|33446.2|33439.2|33446.2|33439.2|33431.2|33424.2|10
1701260700000|2023-11-29 12:25:00|33441.2|33434.2|33443.7|33436.7|33446.2|33439.2|33441.2|33434.2|11
1701261000000|2023-11-29 12:30:00|33441.2|33434.2|33448.7|33441.7|33456.2|33449.2|33441.2|33434.2|30
1701261300000|2023-11-29 12:35:00|33446.2|33439.2|33451.2|33444.2|33451.2|33444.2|33446.2|33439.2|15
1701261600000|2023-11-29 12:40:00|33446.2|33439.2|33446.2|33439.2|33453.7|33446.7|33446.2|33439.2|15
1701261900000|2023-11-29 12:45:00|33448.7|33441.7|33446.2|33439.2|33451.2|33444.2|33441.2|33434.2|20
1701262200000|2023-11-29 12:50:00|33451.2|33444.2|33441.2|33434.2|33451.2|33444.2|33436.2|33429.2|34
1701262500000|2023-11-29 12:55:00|33438.7|33431.7|33446.2|33439.2|33446.2|33439.2|33436.2|33429.2|91
1701262800000|2023-11-29 13:00:00|33448.7|33441.7|33441.2|33434.2|33451.2|33444.2|33441.2|33434.2|32
1701263100000|2023-11-29 13:05:00|33436.2|33429.2|33446.2|33439.2|33446.2|33439.2|33436.2|33429.2|22
1701263400000|2023-11-29 13:10:00|33443.7|33436.7|33436.2|33429.2|33446.2|33439.2|33431.2|33424.2|44
1701263700000|2023-11-29 13:15:00|33431.2|33424.2|33446.2|33439.2|33451.2|33444.2|33431.2|33424.2|70
1701264000000|2023-11-29 13:20:00|33441.2|33434.2|33451.2|33444.2|33456.2|33449.2|33441.2|33434.2|56
1701264300000|2023-11-29 13:25:00|33448.7|33441.7|33443.7|33436.7|33451.2|33444.2|33436.2|33429.2|54
1701264600000|2023-11-29 13:30:00|33441.2|33434.2|33451.2|33444.2|33456.2|33449.2|33433.7|33426.7|192
1701264900000|2023-11-29 13:35:00|33453.7|33446.7|33431.2|33424.2|33456.2|33449.2|33426.2|33419.2|59
1701265200000|2023-11-29 13:40:00|33433.7|33426.7|33436.2|33429.2|33441.2|33434.2|33426.2|33419.2|23
1701265500000|2023-11-29 13:45:00|33438.7|33431.7|33428.7|33421.7|33438.7|33431.7|33426.2|33419.2|27
1701265800000|2023-11-29 13:50:00|33426.2|33419.2|33411.2|33404.2|33431.2|33424.2|33411.2|33404.2|35
1701266100000|2023-11-29 13:55:00|33413.7|33406.7|33421.2|33414.2|33421.2|33414.2|33411.2|33404.2|21
1701266400000|2023-11-29 14:00:00|33426.2|33419.2|33431.2|33424.2|33436.2|33429.2|33418.7|33411.7|83
1701266700000|2023-11-29 14:05:00|33426.2|33419.2|33431.2|33424.2|33441.2|33434.2|33426.2|33419.2|111
1701267000000|2023-11-29 14:10:00|33436.2|33429.2|33446.2|33439.2|33456.2|33449.2|33428.7|33421.7|88
1701267300000|2023-11-29 14:15:00|33443.7|33436.7|33441.2|33434.2|33456.2|33449.2|33436.2|33429.2|36
1701267600000|2023-11-29 14:20:00|33438.7|33431.7|33431.2|33424.2|33446.2|33439.2|33431.2|33424.2|40
1701267900000|2023-11-29 14:25:00|33428.7|33421.7|33416.2|33409.2|33443.7|33436.7|33416.2|33409.2|32
1701268200000|2023-11-29 14:30:00|33418.7|33411.7|33421.2|33414.2|33426.2|33419.2|33408.7|33401.7|422
1701268500000|2023-11-29 14:35:00|33418.7|33411.7|33386.2|33379.2|33426.2|33419.2|33366.2|33359.2|565
1701268800000|2023-11-29 14:40:00|33391.2|33384.2|33373.7|33366.7|33401.2|33394.2|33366.2|33359.2|396
1701269100000|2023-11-29 14:45:00|33376.2|33369.2|33376.2|33369.2|33391.2|33384.2|33371.2|33364.2|153
1701269400000|2023-11-29 14:50:00|33373.7|33366.7|33386.2|33379.2|33386.2|33379.2|33358.7|33351.7|271
1701269700000|2023-11-29 14:55:00|33381.2|33374.2|33386.2|33379.2|33396.2|33389.2|33371.2|33364.2|127
1701270000000|2023-11-29 15:00:00|33383.7|33376.7|33346.2|33339.2|33391.2|33384.2|33336.2|33329.2|167
1701270300000|2023-11-29 15:05:00|33343.7|33336.7|33306.2|33299.2|33346.2|33339.2|33296.2|33289.2|271
1701270600000|2023-11-29 15:10:00|33301.2|33294.2|33321.2|33314.2|33331.2|33324.2|33296.2|33289.2|269
1701270900000|2023-11-29 15:15:00|33316.2|33309.2|33321.2|33314.2|33326.2|33319.2|33306.2|33299.2|150
1701271200000|2023-11-29 15:20:00|33318.7|33311.7|33301.2|33294.2|33336.2|33329.2|33293.7|33286.7|135
1701271500000|2023-11-29 15:25:00|33298.7|33291.7|33326.2|33319.2|33326.2|33319.2|33298.7|33291.7|122
1701271800000|2023-11-29 15:30:00|33321.2|33314.2|33341.2|33334.2|33351.2|33344.2|33311.2|33304.2|211
1701272100000|2023-11-29 15:35:00|33346.2|33339.2|33361.2|33354.2|33361.2|33354.2|33321.2|33314.2|185
1701272400000|2023-11-29 15:40:00|33363.7|33356.7|33371.2|33364.2|33376.2|33369.2|33351.2|33344.2|75
1701272700000|2023-11-29 15:45:00|33376.2|33369.2|33356.2|33349.2|33376.2|33369.2|33351.2|33344.2|132
1701273000000|2023-11-29 15:50:00|33358.7|33351.7|33371.2|33364.2|33376.2|33369.2|33356.2|33349.2|70
1701273300000|2023-11-29 15:55:00|33366.2|33359.2|33368.7|33361.7|33381.2|33374.2|33366.2|33359.2|60
1701273600000|2023-11-29 16:00:00|33366.2|33359.2|33376.2|33369.2|33381.2|33374.2|33356.2|33349.2|48
1701273900000|2023-11-29 16:05:00|33373.7|33366.7|33353.7|33346.7|33376.2|33369.2|33351.2|33344.2|43
1701274200000|2023-11-29 16:10:00|33351.2|33344.2|33313.7|33306.7|33356.2|33349.2|33301.2|33294.2|190
1701274500000|2023-11-29 16:15:00|33311.2|33304.2|33306.2|33299.2|33316.2|33309.2|33288.7|33281.7|139
1701274800000|2023-11-29 16:20:00|33303.7|33296.7|33301.2|33294.2|33311.2|33304.2|33298.7|33291.7|92
1701275100000|2023-11-29 16:25:00|33303.7|33296.7|33291.2|33284.2|33311.2|33304.2|33286.2|33279.2|106
1701275400000|2023-11-29 16:30:00|33296.2|33289.2|33276.2|33269.2|33301.2|33294.2|33276.2|33269.2|179
1701275700000|2023-11-29 16:35:00|33278.7|33271.7|33296.2|33289.2|33301.2|33294.2|33278.7|33271.7|118
1701276000000|2023-11-29 16:40:00|33301.2|33294.2|33321.2|33314.2|33323.7|33316.7|33296.2|33289.2|155
1701276300000|2023-11-29 16:45:00|33318.7|33311.7|33326.2|33319.2|33331.2|33324.2|33316.2|33309.2|217
1701276600000|2023-11-29 16:50:00|33321.2|33314.2|33331.2|33324.2|33331.2|33324.2|33306.2|33299.2|110
1701276900000|2023-11-29 16:55:00|33328.7|33321.7|33316.2|33309.2|33331.2|33324.2|33316.2|33309.2|41
1701277200000|2023-11-29 17:00:00|33313.7|33306.7|33316.2|33309.2|33326.2|33319.2|33311.2|33304.2|39
1701277500000|2023-11-29 17:05:00|33321.2|33314.2|33323.7|33316.7|33331.2|33324.2|33311.2|33304.2|65
1701277800000|2023-11-29 17:10:00|33326.2|33319.2|33326.2|33319.2|33331.2|33324.2|33316.2|33309.2|53
1701278100000|2023-11-29 17:15:00|33323.7|33316.7|33326.2|33319.2|33336.2|33329.2|33321.2|33314.2|41
1701278400000|2023-11-29 17:20:00|33328.7|33321.7|33321.2|33314.2|33331.2|33324.2|33316.2|33309.2|84
1701278700000|2023-11-29 17:25:00|33318.7|33311.7|33333.7|33326.7|33336.2|33329.2|33316.2|33309.2|31
1701279000000|2023-11-29 17:30:00|33336.2|33329.2|33341.2|33334.2|33341.2|33334.2|33328.7|33321.7|39
1701279300000|2023-11-29 17:35:00|33338.7|33331.7|33336.2|33329.2|33346.2|33339.2|33331.2|33324.2|55
1701279600000|2023-11-29 17:40:00|33338.7|33331.7|33331.2|33324.2|33341.2|33334.2|33328.7|33321.7|31
1701279900000|2023-11-29 17:45:00|33328.7|33321.7|33336.2|33329.2|33341.2|33334.2|33328.7|33321.7|25
1701280200000|2023-11-29 17:50:00|33333.7|33326.7|33331.2|33324.2|33336.2|33329.2|33326.2|33319.2|10
1701280500000|2023-11-29 17:55:00|33333.7|33326.7|33336.2|33329.2|33336.2|33329.2|33326.2|33319.2|15
1701280800000|2023-11-29 18:00:00|33341.2|33334.2|33331.2|33324.2|33341.2|33334.2|33326.2|33319.2|115
1701281100000|2023-11-29 18:05:00|33328.7|33321.7|33333.7|33326.7|33336.2|33329.2|33318.7|33311.7|23
1701281400000|2023-11-29 18:10:00|33331.2|33324.2|33321.2|33314.2|33336.2|33329.2|33318.7|33311.7|49
1701281700000|2023-11-29 18:15:00|33318.7|33311.7|33316.2|33309.2|33326.2|33319.2|33316.2|33309.2|16
1701282000000|2023-11-29 18:20:00|33318.7|33311.7|33326.2|33319.2|33328.7|33321.7|33316.2|33309.2|27
1701282300000|2023-11-29 18:25:00|33323.7|33316.7|33336.2|33329.2|33336.2|33329.2|33321.2|33314.2|41
1701282600000|2023-11-29 18:30:00|33331.2|33324.2|33283.7|33276.7|33331.2|33324.2|33276.2|33269.2|412
1701282900000|2023-11-29 18:35:00|33286.2|33279.2|33311.2|33304.2|33311.2|33304.2|33276.2|33269.2|122
1701283200000|2023-11-29 18:40:00|33308.7|33301.7|33306.2|33299.2|33311.2|33304.2|33301.2|33294.2|31
1701283500000|2023-11-29 18:45:00|33308.7|33301.7|33321.2|33314.2|33326.2|33319.2|33306.2|33299.2|52
1701283800000|2023-11-29 18:50:00|33326.2|33319.2|33336.2|33329.2|33336.2|33329.2|33321.2|33314.2|44
1701284100000|2023-11-29 18:55:00|33331.2|33324.2|33336.2|33329.2|33338.7|33331.7|33326.2|33319.2|15
1701284400000|2023-11-29 19:00:00|33333.7|33326.7|33321.2|33314.2|33338.7|33331.7|33313.7|33306.7|52
1701284700000|2023-11-29 19:05:00|33326.2|33319.2|33341.2|33334.2|33341.2|33334.2|33321.2|33314.2|81
1701285000000|2023-11-29 19:10:00|33338.7|33331.7|33346.2|33339.2|33351.2|33344.2|33336.2|33329.2|61
1701285300000|2023-11-29 19:15:00|33351.2|33344.2|33346.2|33339.2|33356.2|33349.2|33346.2|33339.2|68
1701285600000|2023-11-29 19:20:00|33351.2|33344.2|33346.2|33339.2|33356.2|33349.2|33346.2|33339.2|12
1701285900000|2023-11-29 19:25:00|33348.7|33341.7|33336.2|33329.2|33351.2|33344.2|33336.2|33329.2|19
1701286200000|2023-11-29 19:30:00|33333.7|33326.7|33321.2|33314.2|33336.2|33329.2|33311.2|33304.2|26
1701286500000|2023-11-29 19:35:00|33318.7|33311.7|33296.2|33289.2|33321.2|33314.2|33276.2|33269.2|179
1701286800000|2023-11-29 19:40:00|33291.2|33284.2|33306.2|33299.2|33311.2|33304.2|33291.2|33284.2|55
1701287100000|2023-11-29 19:45:00|33308.7|33301.7|33316.2|33309.2|33316.2|33309.2|33308.7|33301.7|34
1701287400000|2023-11-29 19:50:00|33313.7|33306.7|33316.2|33309.2|33321.2|33314.2|33311.2|33304.2|36
1701287700000|2023-11-29 19:55:00|33313.7|33306.7|33318.7|33311.7|33326.2|33319.2|33313.7|33306.7|9
1701288000000|2023-11-29 20:00:00|33321.2|33314.2|33326.2|33319.2|33326.2|33319.2|33316.2|33309.2|40
1701288300000|2023-11-29 20:05:00|33328.7|33321.7|33331.2|33324.2|33333.7|33326.7|33321.2|33314.2|62
1701288600000|2023-11-29 20:10:00|33328.7|33321.7|33316.2|33309.2|33328.7|33321.7|33316.2|33309.2|71
1701288900000|2023-11-29 20:15:00|33318.7|33311.7|33296.2|33289.2|33321.2|33314.2|33286.2|33279.2|69
1701289200000|2023-11-29 20:20:00|33293.7|33286.7|33268.7|33261.7|33296.2|33289.2|33266.2|33259.2|31
1701289500000|2023-11-29 20:25:00|33271.2|33264.2|33276.2|33269.2|33276.2|33269.2|33261.2|33254.2|76
1701289800000|2023-11-29 20:30:00|33273.7|33266.7|33271.2|33264.2|33276.2|33269.2|33266.2|33259.2|84
1701290100000|2023-11-29 20:35:00|33273.7|33266.7|33266.2|33259.2|33276.2|33269.2|33261.2|33254.2|36
1701290400000|2023-11-29 20:40:00|33268.7|33261.7|33276.2|33269.2|33276.2|33269.2|33263.7|33256.7|38
1701290700000|2023-11-29 20:45:00|33273.7|33266.7|33283.7|33276.7|33286.2|33279.2|33271.2|33264.2|66
1701291000000|2023-11-29 20:50:00|33281.2|33274.2|33296.2|33289.2|33296.2|33289.2|33278.7|33271.7|120
1701291300000|2023-11-29 20:55:00|33293.7|33286.7|33281.2|33274.2|33296.2|33289.2|33271.2|33264.2|148
1701291600000|2023-11-29 21:00:00|33278.7|33271.7|33296.2|33289.2|33298.7|33291.7|33276.2|33269.2|48
1701291900000|2023-11-29 21:05:00|33301.2|33294.2|33301.2|33294.2|33306.2|33299.2|33296.2|33289.2|21
1701292200000|2023-11-29 21:10:00|33303.7|33296.7|33311.2|33304.2|33313.7|33306.7|33303.7|33296.7|6
1701292500000|2023-11-29 21:15:00|33308.7|33301.7|33308.7|33301.7|33308.7|33301.7|33308.7|33301.7|3
1701292800000|2023-11-29 21:20:00|33306.2|33299.2|33311.2|33304.2|33311.2|33304.2|33306.2|33299.2|12
1701293100000|2023-11-29 21:25:00|33308.7|33301.7|33306.2|33299.2|33308.7|33301.7|33306.2|33299.2|3
1701293400000|2023-11-29 21:30:00|33308.7|33301.7|33308.7|33301.7|33311.2|33304.2|33308.7|33301.7|2
1701293700000|2023-11-29 21:35:00|33306.2|33299.2|33308.7|33301.7|33308.7|33301.7|33306.2|33299.2|2
1701294000000|2023-11-29 21:40:00|33306.2|33299.2|33306.2|33299.2|33306.2|33299.2|33306.2|33299.2|0
1701294300000|2023-11-29 21:45:00|33308.7|33301.7|33308.7|33301.7|33308.7|33301.7|33306.2|33299.2|7
1701294600000|2023-11-29 21:50:00|33306.2|33299.2|33306.2|33299.2|33306.2|33299.2|33306.2|33299.2|1
1701294900000|2023-11-29 21:55:00|33308.7|33301.7|33324.2|33294.2|33324.2|33304.2|33308.7|33293.3|21
1701295200000|2023-11-29 22:00:00|33324|33294|33325|33295|33326.2|33296.2|33321.9|33291.9|0
1701295500000|2023-11-29 22:05:00|33324.1|33294.1|33321.3|33291.3|33325|33295|33320.9|33290.9|0
1701295800000|2023-11-29 22:10:00|33321.5|33291.5|33322.7|33292.7|33323.7|33293.7|33321.5|33291.5|0
1701296100000|2023-11-29 22:15:00|33322.8|33292.8|33321.9|33291.9|33323|33293|33321.9|33291.9|0
1701296400000|2023-11-29 22:20:00|33322|33292|33322|33292|33322.2|33292.2|33322|33292|0
1701296700000|2023-11-29 22:25:00|33321.9|33291.9|33322.3|33292.3|33323.4|33293.4|33321.7|33291.7|0
1701297000000|2023-11-29 22:30:00|33321.7|33291.7|33321.6|33291.6|33325.4|33295.4|33320.6|33290.6|0
1701297300000|2023-11-29 22:35:00|33321.2|33291.2|33320.6|33290.6|33321.4|33291.4|33320.5|33290.5|0
1701297600000|2023-11-29 22:40:00|33321.2|33291.2|33320.8|33290.8|33321.4|33291.4|33320.8|33290.8|0
1701297900000|2023-11-29 22:45:00|33321.1|33291.1|33323.7|33293.7|33323.9|33293.9|33321|33291|0
1701298200000|2023-11-29 22:50:00|33323.6|33293.6|33323.4|33293.4|33323.6|33293.6|33322.8|33292.8|0
1701298500000|2023-11-29 22:55:00|33323.2|33293.2|33322.2|33292.2|33323.2|33293.2|33321.7|33291.7|0
1701298800000|2023-11-29 23:00:00|33326.3|33296.3|33297.7|33282.7|33326.3|33296.3|33287.7|33272.7|8
1701299100000|2023-11-29 23:05:00|33300.2|33285.2|33290.2|33275.2|33300.2|33285.2|33290.2|33275.2|4
1701299400000|2023-11-29 23:10:00|33287.7|33272.7|33272.7|33257.7|33287.7|33272.7|33265.2|33250.2|32
1701299700000|2023-11-29 23:15:00|33267.7|33252.7|33260.2|33245.2|33272.7|33257.7|33255.2|33240.2|17
1701300000000|2023-11-29 23:20:00|33262.7|33247.7|33265.2|33250.2|33270.2|33255.2|33262.7|33247.7|8
1701300300000|2023-11-29 23:25:00|33267.7|33252.7|33277.7|33262.7|33277.7|33262.7|33265.2|33250.2|6
1701300600000|2023-11-29 23:30:00|33275.2|33260.2|33253.7|33246.7|33277.7|33266.7|33251.2|33244.2|10245
1701300900000|2023-11-29 23:35:00|33256.2|33249.2|33241.2|33234.2|33261.2|33254.2|33233.7|33226.7|148
1701301200000|2023-11-29 23:40:00|33238.7|33231.7|33256.2|33249.2|33261.2|33254.2|33238.7|33231.7|72
1701301500000|2023-11-29 23:45:00|33258.7|33251.7|33256.2|33249.2|33271.2|33264.2|33256.2|33249.2|168
1701301800000|2023-11-29 23:50:00|33253.7|33246.7|33241.2|33234.2|33253.7|33246.7|33218.7|33211.7|291
1701302100000|2023-11-29 23:55:00|33238.7|33231.7|33236.2|33229.2|33241.2|33234.2|33231.2|33224.2|121
1701302400000|2023-11-30 00:00:00|33246.2|33239.2|33251.2|33244.2|33291.2|33284.2|33233.7|33226.7|693
1701302700000|2023-11-30 00:05:00|33253.7|33246.7|33278.7|33271.7|33298.7|33291.7|33236.2|33229.2|448
1701303000000|2023-11-30 00:10:00|33276.2|33269.2|33211.2|33204.2|33276.2|33269.2|33206.2|33199.2|527
1701303300000|2023-11-30 00:15:00|33206.2|33199.2|33231.2|33224.2|33256.2|33249.2|33198.7|33191.7|416
1701303600000|2023-11-30 00:20:00|33226.2|33219.2|33211.2|33204.2|33258.7|33251.7|33206.2|33199.2|375
1701303900000|2023-11-30 00:25:00|33213.7|33206.7|33198.7|33191.7|33231.2|33224.2|33183.7|33176.7|311
1701304200000|2023-11-30 00:30:00|33201.2|33194.2|33186.2|33179.2|33201.2|33194.2|33166.2|33159.2|469
1701304500000|2023-11-30 00:35:00|33188.7|33181.7|33228.7|33221.7|33236.2|33229.2|33186.2|33179.2|349
1701304800000|2023-11-30 00:40:00|33226.2|33219.2|33261.2|33254.2|33263.7|33256.7|33218.7|33211.7|310
1701305100000|2023-11-30 00:45:00|33258.7|33251.7|33286.2|33279.2|33306.2|33299.2|33256.2|33249.2|371
1701305400000|2023-11-30 00:50:00|33288.7|33281.7|33341.2|33334.2|33341.2|33334.2|33286.2|33279.2|334
1701305700000|2023-11-30 00:55:00|33338.7|33331.7|33318.7|33311.7|33343.7|33336.7|33316.2|33309.2|272
1701306000000|2023-11-30 01:00:00|33316.2|33309.2|33276.2|33269.2|33326.2|33319.2|33276.2|33269.2|217
1701306300000|2023-11-30 01:05:00|33273.7|33266.7|33241.2|33234.2|33273.7|33266.7|33236.2|33229.2|485
1701306600000|2023-11-30 01:10:00|33243.7|33236.7|33276.2|33269.2|33276.2|33269.2|33226.2|33219.2|302
1701306900000|2023-11-30 01:15:00|33273.7|33266.7|33293.7|33286.7|33326.2|33319.2|33271.2|33264.2|307
1701307200000|2023-11-30 01:20:00|33296.2|33289.2|33308.7|33301.7|33326.2|33319.2|33276.2|33269.2|376
1701307500000|2023-11-30 01:25:00|33311.2|33304.2|33271.2|33264.2|33311.2|33304.2|33266.2|33259.2|259
1701307800000|2023-11-30 01:30:00|33276.2|33269.2|33256.2|33249.2|33276.2|33269.2|33228.7|33221.7|285
1701308100000|2023-11-30 01:35:00|33253.7|33246.7|33181.2|33174.2|33256.2|33249.2|33178.7|33171.7|452
1701308400000|2023-11-30 01:40:00|33178.7|33171.7|33216.2|33209.2|33221.2|33214.2|33176.2|33169.2|266
1701308700000|2023-11-30 01:45:00|33218.7|33211.7|33216.2|33209.2|33246.2|33239.2|33213.7|33206.7|223
1701309000000|2023-11-30 01:50:00|33213.7|33206.7|33166.2|33159.2|33218.7|33211.7|33166.2|33159.2|264
1701309300000|2023-11-30 01:55:00|33168.7|33161.7|33181.2|33174.2|33196.2|33189.2|33163.7|33156.7|191
1701309600000|2023-11-30 02:00:00|33178.7|33171.7|33236.2|33229.2|33241.2|33234.2|33176.2|33169.2|204
1701309900000|2023-11-30 02:05:00|33233.7|33226.7|33276.2|33269.2|33276.2|33269.2|33226.2|33219.2|212
1701310200000|2023-11-30 02:10:00|33281.2|33274.2|33316.2|33309.2|33321.2|33314.2|33271.2|33264.2|325
1701310500000|2023-11-30 02:15:00|33313.7|33306.7|33311.2|33304.2|33331.2|33324.2|33306.2|33299.2|216
1701310800000|2023-11-30 02:20:00|33308.7|33301.7|33246.2|33239.2|33311.2|33304.2|33236.2|33229.2|276
1701311100000|2023-11-30 02:25:00|33248.7|33241.7|33258.7|33251.7|33271.2|33264.2|33236.2|33229.2|121
1701311400000|2023-11-30 02:30:00|33261.2|33254.2|33261.2|33254.2|33281.2|33274.2|33251.2|33244.2|99
1701311700000|2023-11-30 02:35:00|33258.7|33251.7|33286.2|33279.2|33286.2|33279.2|33253.7|33246.7|77
1701312000000|2023-11-30 02:40:00|33283.7|33276.7|33281.2|33274.2|33286.2|33279.2|33251.2|33244.2|62
1701312300000|2023-11-30 02:45:00|33278.7|33271.7|33316.2|33309.2|33316.2|33309.2|33266.2|33259.2|121
1701312600000|2023-11-30 02:50:00|33311.2|33304.2|33321.2|33314.2|33331.2|33324.2|33301.2|33294.2|156
1701312900000|2023-11-30 02:55:00|33323.7|33316.7|33331.2|33324.2|33331.2|33324.2|33316.2|33309.2|121
1701313200000|2023-11-30 03:00:00|33336.2|33329.2|33313.7|33306.7|33336.2|33329.2|33313.7|33306.7|99
1701313500000|2023-11-30 03:05:00|33316.2|33309.2|33333.7|33326.7|33336.2|33329.2|33311.2|33304.2|184
1701313800000|2023-11-30 03:10:00|33331.2|33324.2|33313.7|33306.7|33338.7|33331.7|33311.2|33304.2|87
1701314100000|2023-11-30 03:15:00|33316.2|33309.2|33311.2|33304.2|33321.2|33314.2|33303.7|33296.7|90
1701314400000|2023-11-30 03:20:00|33313.7|33306.7|33306.2|33299.2|33316.2|33309.2|33303.7|33296.7|64
1701314700000|2023-11-30 03:25:00|33311.2|33304.2|33306.2|33299.2|33311.2|33304.2|33296.2|33289.2|72
1701315000000|2023-11-30 03:30:00|33301.2|33294.2|33321.2|33314.2|33323.7|33316.7|33291.2|33284.2|280
1701315300000|2023-11-30 03:35:00|33318.7|33311.7|33366.2|33359.2|33368.7|33361.7|33316.2|33309.2|307
1701315600000|2023-11-30 03:40:00|33361.2|33354.2|33371.2|33364.2|33381.2|33374.2|33361.2|33354.2|225
1701315900000|2023-11-30 03:45:00|33373.7|33366.7|33341.2|33334.2|33373.7|33366.7|33336.2|33329.2|180
1701316200000|2023-11-30 03:50:00|33338.7|33331.7|33311.2|33304.2|33351.2|33344.2|33308.7|33301.7|152
1701316500000|2023-11-30 03:55:00|33316.2|33309.2|33331.2|33324.2|33336.2|33329.2|33311.2|33304.2|98
1701316800000|2023-11-30 04:00:00|33333.7|33326.7|33321.2|33314.2|33346.2|33339.2|33313.7|33306.7|210
1701317100000|2023-11-30 04:05:00|33318.7|33311.7|33321.2|33314.2|33331.2|33324.2|33311.2|33304.2|111
1701317400000|2023-11-30 04:10:00|33323.7|33316.7|33336.2|33329.2|33336.2|33329.2|33323.7|33316.7|121
1701317700000|2023-11-30 04:15:00|33338.7|33331.7|33346.2|33339.2|33351.2|33344.2|33336.2|33329.2|106
1701318000000|2023-11-30 04:20:00|33348.7|33341.7|33341.2|33334.2|33351.2|33344.2|33336.2|33329.2|78
1701318300000|2023-11-30 04:25:00|33343.7|33336.7|33376.2|33369.2|33376.2|33369.2|33343.7|33336.7|171
1701318600000|2023-11-30 04:30:00|33378.7|33371.7|33401.2|33394.2|33416.2|33409.2|33371.2|33364.2|304
1701318900000|2023-11-30 04:35:00|33403.7|33396.7|33406.2|33399.2|33411.2|33404.2|33401.2|33394.2|277
1701319200000|2023-11-30 04:40:00|33401.2|33394.2|33401.2|33394.2|33406.2|33399.2|33396.2|33389.2|125
1701319500000|2023-11-30 04:45:00|33396.2|33389.2|33406.2|33399.2|33411.2|33404.2|33396.2|33389.2|135
1701319800000|2023-11-30 04:50:00|33403.7|33396.7|33401.2|33394.2|33406.2|33399.2|33396.2|33389.2|126
1701320100000|2023-11-30 04:55:00|33403.7|33396.7|33381.2|33374.2|33411.2|33404.2|33381.2|33374.2|100
1701320400000|2023-11-30 05:00:00|33386.2|33379.2|33376.2|33369.2|33401.2|33394.2|33376.2|33369.2|154
1701320700000|2023-11-30 05:05:00|33373.7|33366.7|33401.2|33394.2|33411.2|33404.2|33366.2|33359.2|196
1701321000000|2023-11-30 05:10:00|33403.7|33396.7|33433.7|33426.7|33436.2|33429.2|33398.7|33391.7|198
1701321300000|2023-11-30 05:15:00|33436.2|33429.2|33431.2|33424.2|33446.2|33439.2|33431.2|33424.2|138
1701321600000|2023-11-30 05:20:00|33428.7|33421.7|33451.2|33444.2|33463.7|33456.7|33428.7|33421.7|328
1701321900000|2023-11-30 05:25:00|33448.7|33441.7|33456.2|33449.2|33456.2|33449.2|33441.2|33434.2|117
1701322200000|2023-11-30 05:30:00|33458.7|33451.7|33456.2|33449.2|33466.2|33459.2|33446.2|33439.2|171
1701322500000|2023-11-30 05:35:00|33458.7|33451.7|33436.2|33429.2|33458.7|33451.7|33436.2|33429.2|210
1701322800000|2023-11-30 05:40:00|33433.7|33426.7|33416.2|33409.2|33453.7|33446.7|33406.2|33399.2|358
1701323100000|2023-11-30 05:45:00|33421.2|33414.2|33431.2|33424.2|33441.2|33434.2|33421.2|33414.2|351
1701323400000|2023-11-30 05:50:00|33426.2|33419.2|33423.7|33416.7|33431.2|33424.2|33418.7|33411.7|378
1701323700000|2023-11-30 05:55:00|33426.2|33419.2|33466.2|33459.2|33471.2|33464.2|33421.2|33414.2|900
1701324000000|2023-11-30 06:00:00|33461.2|33454.2|33441.2|33434.2|33476.2|33469.2|33436.2|33429.2|2640
1701324300000|2023-11-30 06:05:00|33438.7|33431.7|33468.7|33461.7|33471.2|33464.2|33436.2|33429.2|720
1701324600000|2023-11-30 06:10:00|33466.2|33459.2|33501.2|33494.2|33506.2|33499.2|33463.7|33456.7|469
1701324900000|2023-11-30 06:15:00|33498.7|33491.7|33491.2|33484.2|33501.2|33494.2|33486.2|33479.2|454
1701325200000|2023-11-30 06:20:00|33488.7|33481.7|33478.7|33471.7|33488.7|33481.7|33476.2|33469.2|46
1701325500000|2023-11-30 06:25:00|33476.2|33469.2|33481.2|33474.2|33483.7|33476.7|33476.2|33469.2|43
1701325800000|2023-11-30 06:30:00|33483.7|33476.7|33466.2|33459.2|33483.7|33476.7|33466.2|33459.2|23
1701326100000|2023-11-30 06:35:00|33468.7|33461.7|33468.7|33461.7|33471.2|33464.2|33466.2|33459.2|25
1701326400000|2023-11-30 06:40:00|33473.7|33466.7|33476.2|33469.2|33481.2|33474.2|33471.2|33464.2|40
1701326700000|2023-11-30 06:45:00|33478.7|33471.7|33473.7|33466.7|33478.7|33471.7|33473.7|33466.7|32
1701327000000|2023-11-30 06:50:00|33468.7|33461.7|33471.2|33464.2|33478.7|33471.7|33463.7|33456.7|41
1701327300000|2023-11-30 06:55:00|33473.7|33466.7|33478.7|33471.7|33481.2|33474.2|33471.2|33464.2|47
1701327600000|2023-11-30 07:00:00|33481.2|33474.2|33476.2|33469.2|33481.2|33474.2|33466.2|33459.2|73
1701327900000|2023-11-30 07:05:00|33478.7|33471.7|33488.7|33481.7|33491.2|33484.2|33473.7|33466.7|51
1701328200000|2023-11-30 07:10:00|33491.2|33484.2|33498.7|33491.7|33501.2|33494.2|33488.7|33481.7|52
1701328500000|2023-11-30 07:15:00|33501.2|33494.2|33498.7|33491.7|33501.2|33494.2|33491.2|33484.2|28
1701328800000|2023-11-30 07:20:00|33496.2|33489.2|33496.2|33489.2|33511.2|33504.2|33496.2|33489.2|95
1701329100000|2023-11-30 07:25:00|33498.7|33491.7|33496.2|33489.2|33503.7|33496.7|33493.7|33486.7|27
1701329400000|2023-11-30 07:30:00|33491.2|33484.2|33483.7|33476.7|33496.2|33489.2|33476.2|33469.2|122
1701329700000|2023-11-30 07:35:00|33481.2|33474.2|33481.2|33474.2|33491.2|33484.2|33481.2|33474.2|18
1701330000000|2023-11-30 07:40:00|33476.2|33469.2|33468.7|33461.7|33481.2|33474.2|33461.2|33454.2|73
1701330300000|2023-11-30 07:45:00|33471.2|33464.2|33471.2|33464.2|33481.2|33474.2|33461.2|33454.2|138
1701330600000|2023-11-30 07:50:00|33466.2|33459.2|33456.2|33449.2|33471.2|33464.2|33456.2|33449.2|19
1701330900000|2023-11-30 07:55:00|33458.7|33451.7|33466.2|33459.2|33468.7|33461.7|33456.2|33449.2|17
1701331200000|2023-11-30 08:00:00|33461.2|33454.2|33461.2|33454.2|33471.2|33464.2|33456.2|33449.2|84
1701331500000|2023-11-30 08:05:00|33466.2|33459.2|33476.2|33469.2|33481.2|33474.2|33461.2|33454.2|52
1701331800000|2023-11-30 08:10:00|33478.7|33471.7|33456.2|33449.2|33491.2|33484.2|33453.7|33446.7|109
1701332100000|2023-11-30 08:15:00|33458.7|33451.7|33481.2|33474.2|33481.2|33474.2|33456.2|33449.2|43
1701332400000|2023-11-30 08:20:00|33483.7|33476.7|33473.7|33466.7|33483.7|33476.7|33461.2|33454.2|67
1701332700000|2023-11-30 08:25:00|33476.2|33469.2|33446.2|33439.2|33476.2|33469.2|33446.2|33439.2|65
1701333000000|2023-11-30 08:30:00|33451.2|33444.2|33441.2|33434.2|33476.2|33469.2|33433.7|33426.7|77
1701333300000|2023-11-30 08:35:00|33436.2|33429.2|33416.2|33409.2|33446.2|33439.2|33411.2|33404.2|130
1701333600000|2023-11-30 08:40:00|33418.7|33411.7|33386.2|33379.2|33418.7|33411.7|33381.2|33374.2|238
1701333900000|2023-11-30 08:45:00|33388.7|33381.7|33386.2|33379.2|33401.2|33394.2|33378.7|33371.7|68
1701334200000|2023-11-30 08:50:00|33383.7|33376.7|33396.2|33389.2|33403.7|33396.7|33371.2|33364.2|137
1701334500000|2023-11-30 08:55:00|33393.7|33386.7|33396.2|33389.2|33398.7|33391.7|33381.2|33374.2|68
1701334800000|2023-11-30 09:00:00|33398.7|33391.7|33406.2|33399.2|33411.2|33404.2|33391.2|33384.2|116
1701335100000|2023-11-30 09:05:00|33408.7|33401.7|33431.2|33424.2|33446.2|33439.2|33408.7|33401.7|80
1701335400000|2023-11-30 09:10:00|33433.7|33426.7|33451.2|33444.2|33456.2|33449.2|33431.2|33424.2|116
1701335700000|2023-11-30 09:15:00|33453.7|33446.7|33446.2|33439.2|33466.2|33459.2|33446.2|33439.2|51
1701336000000|2023-11-30 09:20:00|33451.2|33444.2|33463.7|33456.7|33466.2|33459.2|33446.2|33439.2|92
1701336300000|2023-11-30 09:25:00|33461.2|33454.2|33471.2|33464.2|33471.2|33464.2|33461.2|33454.2|46
1701336600000|2023-11-30 09:30:00|33473.7|33466.7|33461.2|33454.2|33473.7|33466.7|33451.2|33444.2|164
1701336900000|2023-11-30 09:35:00|33466.2|33459.2|33466.2|33459.2|33481.2|33474.2|33456.2|33449.2|95
1701337200000|2023-11-30 09:40:00|33461.2|33454.2|33466.2|33459.2|33466.2|33459.2|33451.2|33444.2|40
1701337500000|2023-11-30 09:45:00|33463.7|33456.7|33461.2|33454.2|33466.2|33459.2|33456.2|33449.2|31
1701337800000|2023-11-30 09:50:00|33458.7|33451.7|33471.2|33464.2|33481.2|33474.2|33456.2|33449.2|88
1701338100000|2023-11-30 09:55:00|33476.2|33469.2|33468.7|33461.7|33481.2|33474.2|33466.2|33459.2|18
1701338400000|2023-11-30 10:00:00|33471.2|33464.2|33481.2|33474.2|33483.7|33476.7|33471.2|33464.2|31
1701338700000|2023-11-30 10:05:00|33478.7|33471.7|33488.7|33481.7|33491.2|33484.2|33476.2|33469.2|46
1701339000000|2023-11-30 10:10:00|33491.2|33484.2|33491.2|33484.2|33496.2|33489.2|33486.2|33479.2|31
1701339300000|2023-11-30 10:15:00|33488.7|33481.7|33478.7|33471.7|33488.7|33481.7|33476.2|33469.2|38
1701339600000|2023-11-30 10:20:00|33476.2|33469.2|33481.2|33474.2|33486.2|33479.2|33476.2|33469.2|25
1701339900000|2023-11-30 10:25:00|33483.7|33476.7|33491.2|33484.2|33496.2|33489.2|33476.2|33469.2|26
1701340200000|2023-11-30 10:30:00|33488.7|33481.7|33491.2|33484.2|33496.2|33489.2|33486.2|33479.2|35
1701340500000|2023-11-30 10:35:00|33493.7|33486.7|33491.2|33484.2|33496.2|33489.2|33486.2|33479.2|85
1701340800000|2023-11-30 10:40:00|33486.2|33479.2|33486.2|33479.2|33491.2|33484.2|33481.2|33474.2|112
1701341100000|2023-11-30 10:45:00|33483.7|33476.7|33496.2|33489.2|33501.2|33494.2|33483.7|33476.7|48
1701341400000|2023-11-30 10:50:00|33493.7|33486.7|33511.2|33504.2|33516.2|33509.2|33491.2|33484.2|141
1701341700000|2023-11-30 10:55:00|33508.7|33501.7|33498.7|33491.7|33511.2|33504.2|33498.7|33491.7|47
1701342000000|2023-11-30 11:00:00|33501.2|33494.2|33506.2|33499.2|33511.2|33504.2|33498.7|33491.7|231
1701342300000|2023-11-30 11:05:00|33501.2|33494.2|33521.2|33514.2|33526.2|33519.2|33501.2|33494.2|156
1701342600000|2023-11-30 11:10:00|33526.2|33519.2|33533.7|33526.7|33536.2|33529.2|33521.2|33514.2|35
1701342900000|2023-11-30 11:15:00|33536.2|33529.2|33531.2|33524.2|33536.2|33529.2|33511.2|33504.2|143
1701343200000|2023-11-30 11:20:00|33526.2|33519.2|33516.2|33509.2|33528.7|33521.7|33516.2|33509.2|33
1701343500000|2023-11-30 11:25:00|33518.7|33511.7|33526.2|33519.2|33531.2|33524.2|33516.2|33509.2|22
1701343800000|2023-11-30 11:30:00|33521.2|33514.2|33516.2|33509.2|33526.2|33519.2|33516.2|33509.2|75
1701344100000|2023-11-30 11:35:00|33518.7|33511.7|33523.7|33516.7|33526.2|33519.2|33516.2|33509.2|42
1701344400000|2023-11-30 11:40:00|33521.2|33514.2|33516.2|33509.2|33526.2|33519.2|33511.2|33504.2|71
1701344700000|2023-11-30 11:45:00|33513.7|33506.7|33521.2|33514.2|33526.2|33519.2|33511.2|33504.2|34
1701345000000|2023-11-30 11:50:00|33516.2|33509.2|33523.7|33516.7|33528.7|33521.7|33516.2|33509.2|31
1701345300000|2023-11-30 11:55:00|33521.2|33514.2|33521.2|33514.2|33526.2|33519.2|33521.2|33514.2|52
1701345600000|2023-11-30 12:00:00|33526.2|33519.2|33531.2|33524.2|33536.2|33529.2|33523.7|33516.7|43
1701345900000|2023-11-30 12:05:00|33536.2|33529.2|33546.2|33539.2|33546.2|33539.2|33536.2|33529.2|134
1701346200000|2023-11-30 12:10:00|33551.2|33544.2|33541.2|33534.2|33551.2|33544.2|33541.2|33534.2|86
1701346500000|2023-11-30 12:15:00|33536.2|33529.2|33536.2|33529.2|33541.2|33534.2|33531.2|33524.2|144
1701346800000|2023-11-30 12:20:00|33531.2|33524.2|33531.2|33524.2|33536.2|33529.2|33526.2|33519.2|57
1701347100000|2023-11-30 12:25:00|33536.2|33529.2|33526.2|33519.2|33536.2|33529.2|33521.2|33514.2|46
1701347400000|2023-11-30 12:30:00|33521.2|33514.2|33521.2|33514.2|33526.2|33519.2|33521.2|33514.2|34
1701347700000|2023-11-30 12:35:00|33516.2|33509.2|33516.2|33509.2|33516.2|33509.2|33516.2|33509.2|24
1701348000000|2023-11-30 12:40:00|33521.2|33514.2|33526.2|33519.2|33531.2|33524.2|33516.2|33509.2|46
1701348300000|2023-11-30 12:45:00|33523.7|33516.7|33521.2|33514.2|33526.2|33519.2|33516.2|33509.2|24
1701348600000|2023-11-30 12:50:00|33518.7|33511.7|33511.2|33504.2|33521.2|33514.2|33511.2|33504.2|107
1701348900000|2023-11-30 12:55:00|33516.2|33509.2|33511.2|33504.2|33516.2|33509.2|33511.2|33504.2|30
1701349200000|2023-11-30 13:00:00|33506.2|33499.2|33501.2|33494.2|33511.2|33504.2|33496.2|33489.2|205
1701349500000|2023-11-30 13:05:00|33503.7|33496.7|33511.2|33504.2|33516.2|33509.2|33501.2|33494.2|51
1701349800000|2023-11-30 13:10:00|33508.7|33501.7|33516.2|33509.2|33516.2|33509.2|33506.2|33499.2|35
1701350100000|2023-11-30 13:15:00|33513.7|33506.7|33521.2|33514.2|33526.2|33519.2|33508.7|33501.7|42
1701350400000|2023-11-30 13:20:00|33516.2|33509.2|33516.2|33509.2|33521.2|33514.2|33506.2|33499.2|55
1701350700000|2023-11-30 13:25:00|33511.2|33504.2|33526.2|33519.2|33526.2|33519.2|33511.2|33504.2|25
1701351000000|2023-11-30 13:30:00|33523.7|33516.7|33513.7|33506.7|33536.2|33529.2|33506.2|33499.2|198
1701351300000|2023-11-30 13:35:00|33511.2|33504.2|33541.2|33534.2|33546.2|33539.2|33511.2|33504.2|37
1701351600000|2023-11-30 13:40:00|33543.7|33536.7|33548.7|33541.7|33556.2|33549.2|33538.7|33531.7|57
1701351900000|2023-11-30 13:45:00|33551.2|33544.2|33571.2|33564.2|33576.2|33569.2|33546.2|33539.2|174
1701352200000|2023-11-30 13:50:00|33576.2|33569.2|33571.2|33564.2|33576.2|33569.2|33556.2|33549.2|56
1701352500000|2023-11-30 13:55:00|33566.2|33559.2|33561.2|33554.2|33566.2|33559.2|33546.2|33539.2|61
1701352800000|2023-11-30 14:00:00|33556.2|33549.2|33571.2|33564.2|33576.2|33569.2|33556.2|33549.2|255
1701353100000|2023-11-30 14:05:00|33573.7|33566.7|33576.2|33569.2|33581.2|33574.2|33561.2|33554.2|90
1701353400000|2023-11-30 14:10:00|33581.2|33574.2|33576.2|33569.2|33591.2|33584.2|33571.2|33564.2|112
1701353700000|2023-11-30 14:15:00|33571.2|33564.2|33566.2|33559.2|33576.2|33569.2|33561.2|33554.2|36
1701354000000|2023-11-30 14:20:00|33568.7|33561.7|33576.2|33569.2|33583.7|33576.7|33566.2|33559.2|31
1701354300000|2023-11-30 14:25:00|33581.2|33574.2|33571.2|33564.2|33581.2|33574.2|33558.7|33551.7|47
1701354600000|2023-11-30 14:30:00|33573.7|33566.7|33541.2|33534.2|33576.2|33569.2|33528.7|33521.7|236
1701354900000|2023-11-30 14:35:00|33536.2|33529.2|33523.7|33516.7|33551.2|33544.2|33501.2|33494.2|519
1701355200000|2023-11-30 14:40:00|33526.2|33519.2|33526.2|33519.2|33536.2|33529.2|33508.7|33501.7|315
1701355500000|2023-11-30 14:45:00|33523.7|33516.7|33511.2|33504.2|33526.2|33519.2|33496.2|33489.2|233
1701355800000|2023-11-30 14:50:00|33506.2|33499.2|33561.2|33554.2|33566.2|33559.2|33506.2|33499.2|174
1701356100000|2023-11-30 14:55:00|33563.7|33556.7|33553.7|33546.7|33568.7|33561.7|33551.2|33544.2|210
1701356400000|2023-11-30 15:00:00|33556.2|33549.2|33516.2|33509.2|33556.2|33549.2|33488.7|33481.7|307
1701356700000|2023-11-30 15:05:00|33518.7|33511.7|33516.2|33509.2|33536.2|33529.2|33511.2|33504.2|106
1701357000000|2023-11-30 15:10:00|33521.2|33514.2|33551.2|33544.2|33556.2|33549.2|33508.7|33501.7|93
1701357300000|2023-11-30 15:15:00|33548.7|33541.7|33561.2|33554.2|33571.2|33564.2|33541.2|33534.2|95
1701357600000|2023-11-30 15:20:00|33558.7|33551.7|33561.2|33554.2|33576.2|33569.2|33551.2|33544.2|123
1701357900000|2023-11-30 15:25:00|33558.7|33551.7|33551.2|33544.2|33566.2|33559.2|33536.2|33529.2|39
1701358200000|2023-11-30 15:30:00|33556.2|33549.2|33561.2|33554.2|33566.2|33559.2|33536.2|33529.2|110
1701358500000|2023-11-30 15:35:00|33558.7|33551.7|33521.2|33514.2|33561.2|33554.2|33511.2|33504.2|71
1701358800000|2023-11-30 15:40:00|33516.2|33509.2|33501.2|33494.2|33526.2|33519.2|33498.7|33491.7|244
1701359100000|2023-11-30 15:45:00|33498.7|33491.7|33441.2|33434.2|33501.2|33494.2|33436.2|33429.2|171
1701359400000|2023-11-30 15:50:00|33436.2|33429.2|33446.2|33439.2|33456.2|33449.2|33436.2|33429.2|236
1701359700000|2023-11-30 15:55:00|33451.2|33444.2|33461.2|33454.2|33461.2|33454.2|33441.2|33434.2|198
1701360000000|2023-11-30 16:00:00|33466.2|33459.2|33458.7|33451.7|33476.2|33469.2|33446.2|33439.2|309
1701360300000|2023-11-30 16:05:00|33461.2|33454.2|33451.2|33444.2|33466.2|33459.2|33441.2|33434.2|162
1701360600000|2023-11-30 16:10:00|33453.7|33446.7|33461.2|33454.2|33466.2|33459.2|33443.7|33436.7|91
1701360900000|2023-11-30 16:15:00|33463.7|33456.7|33436.2|33429.2|33471.2|33464.2|33436.2|33429.2|91
1701361200000|2023-11-30 16:20:00|33438.7|33431.7|33436.2|33429.2|33446.2|33439.2|33418.7|33411.7|163
1701361500000|2023-11-30 16:25:00|33441.2|33434.2|33436.2|33429.2|33446.2|33439.2|33431.2|33424.2|1163
1701361800000|2023-11-30 16:30:00|33431.2|33424.2|33441.2|33434.2|33448.7|33441.7|33421.2|33414.2|301
1701362100000|2023-11-30 16:35:00|33443.7|33436.7|33436.2|33429.2|33446.2|33439.2|33431.2|33424.2|146
1701362400000|2023-11-30 16:40:00|33438.7|33431.7|33443.7|33436.7|33461.2|33454.2|33436.2|33429.2|110
1701362700000|2023-11-30 16:45:00|33446.2|33439.2|33456.2|33449.2|33456.2|33449.2|33426.2|33419.2|1850
1701363000000|2023-11-30 16:50:00|33453.7|33446.7|33441.2|33434.2|33471.2|33464.2|33441.2|33434.2|147
1701363300000|2023-11-30 16:55:00|33443.7|33436.7|33431.2|33424.2|33451.2|33444.2|33426.2|33419.2|44
1701363600000|2023-11-30 17:00:00|33428.7|33421.7|33466.2|33459.2|33466.2|33459.2|33418.7|33411.7|85
1701363900000|2023-11-30 17:05:00|33463.7|33456.7|33471.2|33464.2|33471.2|33464.2|33458.7|33451.7|88
1701364200000|2023-11-30 17:10:00|33468.7|33461.7|33461.2|33454.2|33471.2|33464.2|33456.2|33449.2|24
1701364500000|2023-11-30 17:15:00|33463.7|33456.7|33446.2|33439.2|33466.2|33459.2|33436.2|33429.2|61
1701364800000|2023-11-30 17:20:00|33443.7|33436.7|33446.2|33439.2|33446.2|33439.2|33431.2|33424.2|153
1701365100000|2023-11-30 17:25:00|33443.7|33436.7|33441.2|33434.2|33451.2|33444.2|33436.2|33429.2|37
1701365400000|2023-11-30 17:30:00|33443.7|33436.7|33453.7|33446.7|33461.2|33454.2|33443.7|33436.7|41
1701365700000|2023-11-30 17:35:00|33456.2|33449.2|33456.2|33449.2|33466.2|33459.2|33451.2|33444.2|41
1701366000000|2023-11-30 17:40:00|33458.7|33451.7|33486.2|33479.2|33486.2|33479.2|33456.2|33449.2|30
1701366300000|2023-11-30 17:45:00|33483.7|33476.7|33486.2|33479.2|33491.2|33484.2|33481.2|33474.2|24
1701366600000|2023-11-30 17:50:00|33488.7|33481.7|33491.2|33484.2|33496.2|33489.2|33486.2|33479.2|79
1701366900000|2023-11-30 17:55:00|33496.2|33489.2|33496.2|33489.2|33496.2|33489.2|33486.2|33479.2|81
1701367200000|2023-11-30 18:00:00|33491.2|33484.2|33491.2|33484.2|33501.2|33494.2|33486.2|33479.2|52
1701367500000|2023-11-30 18:05:00|33488.7|33481.7|33461.2|33454.2|33491.2|33484.2|33461.2|33454.2|74
1701367800000|2023-11-30 18:10:00|33466.2|33459.2|33466.2|33459.2|33476.2|33469.2|33466.2|33459.2|35
1701368100000|2023-11-30 18:15:00|33471.2|33464.2|33466.2|33459.2|33476.2|33469.2|33461.2|33454.2|26
1701368400000|2023-11-30 18:20:00|33468.7|33461.7|33481.2|33474.2|33491.2|33484.2|33466.2|33459.2|30
1701368700000|2023-11-30 18:25:00|33483.7|33476.7|33461.2|33454.2|33483.7|33476.7|33458.7|33451.7|35
1701369000000|2023-11-30 18:30:00|33463.7|33456.7|33476.2|33469.2|33481.2|33474.2|33441.2|33434.2|45
1701369300000|2023-11-30 18:35:00|33478.7|33471.7|33483.7|33476.7|33486.2|33479.2|33471.2|33464.2|35
1701369600000|2023-11-30 18:40:00|33481.2|33474.2|33476.2|33469.2|33486.2|33479.2|33476.2|33469.2|34
1701369900000|2023-11-30 18:45:00|33478.7|33471.7|33476.2|33469.2|33481.2|33474.2|33471.2|33464.2|22
1701370200000|2023-11-30 18:50:00|33478.7|33471.7|33471.2|33464.2|33478.7|33471.7|33466.2|33459.2|16
1701370500000|2023-11-30 18:55:00|33468.7|33461.7|33481.2|33474.2|33481.2|33474.2|33466.2|33459.2|40
1701370800000|2023-11-30 19:00:00|33486.2|33479.2|33491.2|33484.2|33496.2|33489.2|33481.2|33474.2|60
1701371100000|2023-11-30 19:05:00|33488.7|33481.7|33486.2|33479.2|33491.2|33484.2|33481.2|33474.2|16
1701371400000|2023-11-30 19:10:00|33483.7|33476.7|33501.2|33494.2|33501.2|33494.2|33483.7|33476.7|58
1701371700000|2023-11-30 19:15:00|33498.7|33491.7|33493.7|33486.7|33511.2|33504.2|33491.2|33484.2|83
1701372000000|2023-11-30 19:20:00|33491.2|33484.2|33496.2|33489.2|33501.2|33494.2|33491.2|33484.2|19
1701372300000|2023-11-30 19:25:00|33498.7|33491.7|33496.2|33489.2|33501.2|33494.2|33491.2|33484.2|16
1701372600000|2023-11-30 19:30:00|33493.7|33486.7|33503.7|33496.7|33506.2|33499.2|33486.2|33479.2|65
1701372900000|2023-11-30 19:35:00|33501.2|33494.2|33501.2|33494.2|33506.2|33499.2|33496.2|33489.2|20
1701373200000|2023-11-30 19:40:00|33498.7|33491.7|33501.2|33494.2|33506.2|33499.2|33496.2|33489.2|43
1701373500000|2023-11-30 19:45:00|33506.2|33499.2|33511.2|33504.2|33511.2|33504.2|33501.2|33494.2|72
1701373800000|2023-11-30 19:50:00|33506.2|33499.2|33506.2|33499.2|33511.2|33504.2|33506.2|33499.2|44
1701374100000|2023-11-30 19:55:00|33508.7|33501.7|33516.2|33509.2|33523.7|33516.7|33506.2|33499.2|83
1701374400000|2023-11-30 20:00:00|33521.2|33514.2|33506.2|33499.2|33521.2|33514.2|33503.7|33496.7|62
1701374700000|2023-11-30 20:05:00|33501.2|33494.2|33496.2|33489.2|33508.7|33501.7|33493.7|33486.7|47
1701375000000|2023-11-30 20:10:00|33493.7|33486.7|33496.2|33489.2|33506.2|33499.2|33493.7|33486.7|49
1701375300000|2023-11-30 20:15:00|33498.7|33491.7|33486.2|33479.2|33498.7|33491.7|33481.2|33474.2|41
1701375600000|2023-11-30 20:20:00|33488.7|33481.7|33466.2|33459.2|33491.2|33484.2|33461.2|33454.2|162
1701375900000|2023-11-30 20:25:00|33468.7|33461.7|33466.2|33459.2|33471.2|33464.2|33451.2|33444.2|71
1701376200000|2023-11-30 20:30:00|33468.7|33461.7|33466.2|33459.2|33476.2|33469.2|33466.2|33459.2|82
1701376500000|2023-11-30 20:35:00|33471.2|33464.2|33476.2|33469.2|33476.2|33469.2|33461.2|33454.2|120
1701376800000|2023-11-30 20:40:00|33478.7|33471.7|33506.2|33499.2|33506.2|33499.2|33476.2|33469.2|346
1701377100000|2023-11-30 20:45:00|33503.7|33496.7|33496.2|33489.2|33506.2|33499.2|33491.2|33484.2|97
1701377400000|2023-11-30 20:50:00|33506.2|33499.2|33531.2|33524.2|33541.2|33534.2|33501.2|33494.2|247
1701377700000|2023-11-30 20:55:00|33533.7|33526.7|33538.7|33531.7|33556.2|33549.2|33531.2|33524.2|251
1701378000000|2023-11-30 21:00:00|33546.2|33539.2|33531.2|33524.2|33548.7|33541.7|33531.2|33524.2|161
1701378300000|2023-11-30 21:05:00|33528.7|33521.7|33531.2|33524.2|33531.2|33524.2|33523.7|33516.7|25
1701378600000|2023-11-30 21:10:00|33526.2|33519.2|33526.2|33519.2|33531.2|33524.2|33523.7|33516.7|19
1701378900000|2023-11-30 21:15:00|33528.7|33521.7|33526.2|33519.2|33531.2|33524.2|33526.2|33519.2|10
1701379200000|2023-11-30 21:20:00|33528.7|33521.7|33528.7|33521.7|33528.7|33521.7|33526.2|33519.2|15
1701379500000|2023-11-30 21:25:00|33526.2|33519.2|33526.2|33519.2|33528.7|33521.7|33521.2|33514.2|29
1701379800000|2023-11-30 21:30:00|33528.7|33521.7|33528.7|33521.7|33531.2|33524.2|33523.7|33516.7|13
1701380100000|2023-11-30 21:35:00|33531.2|33524.2|33521.2|33514.2|33531.2|33524.2|33521.2|33514.2|14
1701380400000|2023-11-30 21:40:00|||||||||2
1701380700000|2023-11-30 21:45:00|33516.2|33509.2|33526.2|33519.2|33526.2|33519.2|33516.2|33509.2|25
1701381000000|2023-11-30 21:50:00|33528.7|33521.7|33531.2|33524.2|33531.2|33524.2|33528.7|33521.7|23
1701381300000|2023-11-30 21:55:00|33528.7|33521.7|33534.1|33504.1|33534.1|33524.2|33523.7|33503.9|32
1701381600000|2023-11-30 22:00:00|33533.4|33503.4|33532.4|33502.4|33533.6|33503.6|33530.8|33500.8|0
1701381900000|2023-11-30 22:05:00|33533.7|33503.7|33533.8|33503.8|33534.2|33504.2|33532.8|33502.8|0
1701382200000|2023-11-30 22:10:00|33535.1|33505.1|33536.9|33506.9|33537.5|33507.5|33534.3|33504.3|0
1701382500000|2023-11-30 22:15:00|33536.3|33506.3|33538.2|33508.2|33538.7|33508.7|33536.3|33506.3|0
1701382800000|2023-11-30 22:20:00|33538|33508|33538|33508|33538.8|33508.8|33538|33508|0
1701383100000|2023-11-30 22:25:00|33538.2|33508.2|33538.7|33508.7|33538.9|33508.9|33538.1|33508.1|0
1701383400000|2023-11-30 22:30:00|33539.1|33509.1|33537.4|33507.4|33539.9|33509.9|33537.4|33507.4|0
1701383700000|2023-11-30 22:35:00|33536.5|33506.5|33533.9|33503.9|33536.5|33506.5|33531.7|33501.7|0
1701384000000|2023-11-30 22:40:00|33534.8|33504.8|33534.8|33504.8|33535.6|33505.6|33533.5|33503.5|0
1701384300000|2023-11-30 22:45:00|33534.7|33504.7|33534.5|33504.5|33534.9|33504.9|33534.5|33504.5|0
1701384600000|2023-11-30 22:50:00|33534.3|33504.3|33534.3|33504.3|33534.3|33504.3|33533.9|33503.9|0
1701384900000|2023-11-30 22:55:00|33533.9|33503.9|33533.2|33503.2|33535.3|33505.3|33533.2|33503.2|0
1701385200000|2023-11-30 23:00:00|33534.6|33504.6|33535.2|33520.2|33536.5|33520.2|33525.2|33502.6|16
1701385500000|2023-11-30 23:05:00|33532.7|33517.7|33560.2|33545.2|33560.2|33545.2|33532.7|33517.7|76
1701385800000|2023-11-30 23:10:00|33562.7|33547.7|33557.7|33542.7|33565.2|33550.2|33557.7|33542.7|16
1701386100000|2023-11-30 23:15:00|33560.2|33545.2|33557.7|33542.7|33560.2|33545.2|33557.7|33542.7|5
1701386400000|2023-11-30 23:20:00|33560.2|33545.2|33567.7|33552.7|33580.2|33565.2|33557.7|33542.7|62
1701386700000|2023-11-30 23:25:00|33565.2|33550.2|33560.2|33545.2|33567.7|33552.7|33557.7|33542.7|20
1701387000000|2023-11-30 23:30:00|33557.7|33542.7|33543.7|33536.7|33560.2|33546.7|33516.2|33509.2|13597
1701387300000|2023-11-30 23:35:00|33546.2|33539.2|33541.2|33534.2|33556.2|33549.2|33536.2|33529.2|85
1701387600000|2023-11-30 23:40:00|33546.2|33539.2|33541.2|33534.2|33561.2|33554.2|33541.2|33534.2|99
1701387900000|2023-11-30 23:45:00|33538.7|33531.7|33561.2|33554.2|33571.2|33564.2|33538.7|33531.7|260
1701388200000|2023-11-30 23:50:00|33563.7|33556.7|33553.7|33546.7|33566.2|33559.2|33541.2|33534.2|156
1701388500000|2023-11-30 23:55:00|33551.2|33544.2|33576.2|33569.2|33576.2|33569.2|33551.2|33544.2|136
1701388800000|2023-12-01 00:00:00|33578.7|33571.7|33471.2|33464.2|33578.7|33571.7|33456.2|33449.2|890
1701389100000|2023-12-01 00:05:00|33473.7|33466.7|33491.2|33484.2|33501.2|33494.2|33471.2|33464.2|1442
1701389400000|2023-12-01 00:10:00|33488.7|33481.7|33461.2|33454.2|33491.2|33484.2|33431.2|33424.2|512
1701389700000|2023-12-01 00:15:00|33466.2|33459.2|33468.7|33461.7|33468.7|33461.7|33421.2|33414.2|657
1701390000000|2023-12-01 00:20:00|33466.2|33459.2|33471.2|33464.2|33483.7|33476.7|33441.2|33434.2|437
1701390300000|2023-12-01 00:25:00|33468.7|33461.7|33501.2|33494.2|33506.2|33499.2|33446.2|33439.2|346
1701390600000|2023-12-01 00:30:00|33498.7|33491.7|33463.7|33456.7|33516.2|33509.2|33456.2|33449.2|631
1701390900000|2023-12-01 00:35:00|33461.2|33454.2|33528.7|33521.7|33531.2|33524.2|33456.2|33449.2|590
1701391200000|2023-12-01 00:40:00|33531.2|33524.2|33491.2|33484.2|33541.2|33534.2|33486.2|33479.2|296
1701391500000|2023-12-01 00:45:00|33486.2|33479.2|33461.2|33454.2|33511.2|33504.2|33456.2|33449.2|313
1701391800000|2023-12-01 00:50:00|33463.7|33456.7|33438.7|33431.7|33476.2|33469.2|33436.2|33429.2|281
1701392100000|2023-12-01 00:55:00|33441.2|33434.2|33446.2|33439.2|33471.2|33464.2|33426.2|33419.2|434
1701392400000|2023-12-01 01:00:00|33443.7|33436.7|33441.2|33434.2|33461.2|33454.2|33426.2|33419.2|244
1701392700000|2023-12-01 01:05:00|33438.7|33431.7|33426.2|33419.2|33441.2|33434.2|33396.2|33389.2|363
1701393000000|2023-12-01 01:10:00|33428.7|33421.7|33446.2|33439.2|33478.7|33471.7|33421.2|33414.2|336
1701393300000|2023-12-01 01:15:00|33448.7|33441.7|33453.7|33446.7|33461.2|33454.2|33428.7|33421.7|274
1701393600000|2023-12-01 01:20:00|33451.2|33444.2|33486.2|33479.2|33491.2|33484.2|33451.2|33444.2|148
1701393900000|2023-12-01 01:25:00|33491.2|33484.2|33481.2|33474.2|33496.2|33489.2|33476.2|33469.2|292
1701394200000|2023-12-01 01:30:00|33478.7|33471.7|33466.2|33459.2|33486.2|33479.2|33441.2|33434.2|178
1701394500000|2023-12-01 01:35:00|33463.7|33456.7|33516.2|33509.2|33526.2|33519.2|33463.7|33456.7|225
1701394800000|2023-12-01 01:40:00|33513.7|33506.7|33496.2|33489.2|33541.2|33534.2|33496.2|33489.2|199
1701395100000|2023-12-01 01:45:00|33498.7|33491.7|33481.2|33474.2|33521.2|33514.2|33471.2|33464.2|390
1701395400000|2023-12-01 01:50:00|33486.2|33479.2|33481.2|33474.2|33528.7|33521.7|33476.2|33469.2|214
1701395700000|2023-12-01 01:55:00|33483.7|33476.7|33443.7|33436.7|33486.2|33479.2|33441.2|33434.2|189
1701396000000|2023-12-01 02:00:00|33441.2|33434.2|33448.7|33441.7|33461.2|33454.2|33426.2|33419.2|245
1701396300000|2023-12-01 02:05:00|33451.2|33444.2|33441.2|33434.2|33466.2|33459.2|33438.7|33431.7|137
1701396600000|2023-12-01 02:10:00|33443.7|33436.7|33451.2|33444.2|33461.2|33454.2|33436.2|33429.2|268
1701396900000|2023-12-01 02:15:00|33453.7|33446.7|33466.2|33459.2|33471.2|33464.2|33436.2|33429.2|144
1701397200000|2023-12-01 02:20:00|33463.7|33456.7|33441.2|33434.2|33481.2|33474.2|33441.2|33434.2|116
1701397500000|2023-12-01 02:25:00|33438.7|33431.7|33471.2|33464.2|33471.2|33464.2|33416.2|33409.2|341
1701397800000|2023-12-01 02:30:00|33468.7|33461.7|33526.2|33519.2|33541.2|33534.2|33466.2|33459.2|432
1701398100000|2023-12-01 02:35:00|33523.7|33516.7|33536.2|33529.2|33536.2|33529.2|33496.2|33489.2|194
1701398400000|2023-12-01 02:40:00|33533.7|33526.7|33546.2|33539.2|33548.7|33541.7|33531.2|33524.2|214
1701398700000|2023-12-01 02:45:00|33543.7|33536.7|33526.2|33519.2|33551.2|33544.2|33521.2|33514.2|149
1701399000000|2023-12-01 02:50:00|33528.7|33521.7|33536.2|33529.2|33551.2|33544.2|33526.2|33519.2|197
1701399300000|2023-12-01 02:55:00|33538.7|33531.7|33546.2|33539.2|33551.2|33544.2|33531.2|33524.2|106
1701399600000|2023-12-01 03:00:00|33548.7|33541.7|33521.2|33514.2|33548.7|33541.7|33521.2|33514.2|116
1701399900000|2023-12-01 03:05:00|33518.7|33511.7|33536.2|33529.2|33538.7|33531.7|33516.2|33509.2|43
1701400200000|2023-12-01 03:10:00|33538.7|33531.7|33541.2|33534.2|33551.2|33544.2|33531.2|33524.2|149
1701400500000|2023-12-01 03:15:00|33538.7|33531.7|33531.2|33524.2|33546.2|33539.2|33526.2|33519.2|160
1701400800000|2023-12-01 03:20:00|33528.7|33521.7|33531.2|33524.2|33536.2|33529.2|33521.2|33514.2|62
1701401100000|2023-12-01 03:25:00|33533.7|33526.7|33521.2|33514.2|33536.2|33529.2|33516.2|33509.2|56
1701401400000|2023-12-01 03:30:00|33518.7|33511.7|33501.2|33494.2|33531.2|33524.2|33491.2|33484.2|267
1701401700000|2023-12-01 03:35:00|33498.7|33491.7|33481.2|33474.2|33501.2|33494.2|33476.2|33469.2|74
1701402000000|2023-12-01 03:40:00|33478.7|33471.7|33461.2|33454.2|33491.2|33484.2|33456.2|33449.2|136
1701402300000|2023-12-01 03:45:00|33463.7|33456.7|33466.2|33459.2|33476.2|33469.2|33456.2|33449.2|264
1701402600000|2023-12-01 03:50:00|33468.7|33461.7|33486.2|33479.2|33491.2|33484.2|33466.2|33459.2|160
1701402900000|2023-12-01 03:55:00|33491.2|33484.2|33511.2|33504.2|33511.2|33504.2|33486.2|33479.2|129
1701403200000|2023-12-01 04:00:00|33508.7|33501.7|33496.2|33489.2|33511.2|33504.2|33496.2|33489.2|76
1701403500000|2023-12-01 04:05:00|33498.7|33491.7|33516.2|33509.2|33516.2|33509.2|33496.2|33489.2|227
1701403800000|2023-12-01 04:10:00|33518.7|33511.7|33511.2|33504.2|33521.2|33514.2|33496.2|33489.2|139
1701404100000|2023-12-01 04:15:00|33513.7|33506.7|33491.2|33484.2|33513.7|33506.7|33486.2|33479.2|104
1701404400000|2023-12-01 04:20:00|33488.7|33481.7|33496.2|33489.2|33501.2|33494.2|33481.2|33474.2|73
1701404700000|2023-12-01 04:25:00|33501.2|33494.2|33501.2|33494.2|33506.2|33499.2|33501.2|33494.2|47
1701405000000|2023-12-01 04:30:00|33503.7|33496.7|33493.7|33486.7|33506.2|33499.2|33486.2|33479.2|62
1701405300000|2023-12-01 04:35:00|33496.2|33489.2|33476.2|33469.2|33496.2|33489.2|33471.2|33464.2|81
1701405600000|2023-12-01 04:40:00|33481.2|33474.2|33481.2|33474.2|33481.2|33474.2|33471.2|33464.2|93
1701405900000|2023-12-01 04:45:00|33483.7|33476.7|33501.2|33494.2|33503.7|33496.7|33476.2|33469.2|91
1701406200000|2023-12-01 04:50:00|33498.7|33491.7|33483.7|33476.7|33506.2|33499.2|33483.7|33476.7|97
1701406500000|2023-12-01 04:55:00|33486.2|33479.2|33486.2|33479.2|33491.2|33484.2|33476.2|33469.2|56
1701406800000|2023-12-01 05:00:00|33491.2|33484.2|33466.2|33459.2|33491.2|33484.2|33466.2|33459.2|110
1701407100000|2023-12-01 05:05:00|33461.2|33454.2|33461.2|33454.2|33471.2|33464.2|33436.2|33429.2|302
1701407400000|2023-12-01 05:10:00|33466.2|33459.2|33446.2|33439.2|33481.2|33474.2|33441.2|33434.2|862
1701407700000|2023-12-01 05:15:00|33443.7|33436.7|33476.2|33469.2|33476.2|33469.2|33441.2|33434.2|156
1701408000000|2023-12-01 05:20:00|33471.2|33464.2|33471.2|33464.2|33476.2|33469.2|33456.2|33449.2|138
1701408300000|2023-12-01 05:25:00|33468.7|33461.7|33476.2|33469.2|33486.2|33479.2|33466.2|33459.2|87
1701408600000|2023-12-01 05:30:00|33473.7|33466.7|33456.2|33449.2|33476.2|33469.2|33431.2|33424.2|178
1701408900000|2023-12-01 05:35:00|33451.2|33444.2|33473.7|33466.7|33473.7|33466.7|33451.2|33444.2|227
1701409200000|2023-12-01 05:40:00|33471.2|33464.2|33501.2|33494.2|33511.2|33504.2|33468.7|33461.7|196
1701409500000|2023-12-01 05:45:00|33498.7|33491.7|33491.2|33484.2|33501.2|33494.2|33471.2|33464.2|144
1701409800000|2023-12-01 05:50:00|33486.2|33479.2|33471.2|33464.2|33501.2|33494.2|33466.2|33459.2|238
1701410100000|2023-12-01 05:55:00|33473.7|33466.7|33456.2|33449.2|33476.2|33469.2|33446.2|33439.2|677
1701410400000|2023-12-01 06:00:00|33451.2|33444.2|33431.2|33424.2|33451.2|33444.2|33426.2|33419.2|932
1701410700000|2023-12-01 06:05:00|33433.7|33426.7|33426.2|33419.2|33436.2|33429.2|33418.7|33411.7|334
1701411000000|2023-12-01 06:10:00|33431.2|33424.2|33426.2|33419.2|33436.2|33429.2|33416.2|33409.2|335
1701411300000|2023-12-01 06:15:00|33428.7|33421.7|33421.2|33414.2|33428.7|33421.7|33418.7|33411.7|104
1701411600000|2023-12-01 06:20:00|33418.7|33411.7|33423.7|33416.7|33423.7|33416.7|33416.2|33409.2|60
1701411900000|2023-12-01 06:25:00|33421.2|33414.2|33421.2|33414.2|33426.2|33419.2|33421.2|33414.2|57
1701412200000|2023-12-01 06:30:00|33416.2|33409.2|33428.7|33421.7|33428.7|33421.7|33411.2|33404.2|22
1701412500000|2023-12-01 06:35:00|33426.2|33419.2|33423.7|33416.7|33428.7|33421.7|33421.2|33414.2|36
1701412800000|2023-12-01 06:40:00|33426.2|33419.2|33426.2|33419.2|33431.2|33424.2|33423.7|33416.7|14
1701413100000|2023-12-01 06:45:00|33428.7|33421.7|33423.7|33416.7|33428.7|33421.7|33423.7|33416.7|7
1701413400000|2023-12-01 06:50:00|33426.2|33419.2|33426.2|33419.2|33431.2|33424.2|33426.2|33419.2|4
1701413700000|2023-12-01 06:55:00|33423.7|33416.7|33423.7|33416.7|33426.2|33419.2|33413.7|33406.7|25
1701414000000|2023-12-01 07:00:00|33421.2|33414.2|33431.2|33424.2|33433.7|33426.7|33413.7|33406.7|18
1701414300000|2023-12-01 07:05:00|33433.7|33426.7|33433.7|33426.7|33436.2|33429.2|33431.2|33424.2|25
1701414600000|2023-12-01 07:10:00|33431.2|33424.2|33433.7|33426.7|33436.2|33429.2|33431.2|33424.2|19
1701414900000|2023-12-01 07:15:00|33431.2|33424.2|33428.7|33421.7|33436.2|33429.2|33428.7|33421.7|25
1701415200000|2023-12-01 07:20:00|33431.2|33424.2|33421.2|33414.2|33436.2|33429.2|33421.2|33414.2|18
1701415500000|2023-12-01 07:25:00|33423.7|33416.7|33431.2|33424.2|33431.2|33424.2|33423.7|33416.7|42
1701415800000|2023-12-01 07:30:00|33433.7|33426.7|33431.2|33424.2|33436.2|33429.2|33421.2|33414.2|87
1701416100000|2023-12-01 07:35:00|33433.7|33426.7|33431.2|33424.2|33436.2|33429.2|33426.2|33419.2|36
1701416400000|2023-12-01 07:40:00|33433.7|33426.7|33441.2|33434.2|33443.7|33436.7|33431.2|33424.2|68
1701416700000|2023-12-01 07:45:00|33436.2|33429.2|33436.2|33429.2|33443.7|33436.7|33433.7|33426.7|42
1701417000000|2023-12-01 07:50:00|33431.2|33424.2|33431.2|33424.2|33436.2|33429.2|33426.2|33419.2|26
1701417300000|2023-12-01 07:55:00|33428.7|33421.7|33436.2|33429.2|33441.2|33434.2|33428.7|33421.7|64
1701417600000|2023-12-01 08:00:00|33438.7|33431.7|33456.2|33449.2|33456.2|33449.2|33433.7|33426.7|97
1701417900000|2023-12-01 08:05:00|33453.7|33446.7|33456.2|33449.2|33466.2|33459.2|33446.2|33439.2|59
1701418200000|2023-12-01 08:10:00|33458.7|33451.7|33441.2|33434.2|33461.2|33454.2|33441.2|33434.2|51
1701418500000|2023-12-01 08:15:00|33443.7|33436.7|33451.2|33444.2|33456.2|33449.2|33436.2|33429.2|74
1701418800000|2023-12-01 08:20:00|33448.7|33441.7|33426.2|33419.2|33448.7|33441.7|33426.2|33419.2|19
1701419100000|2023-12-01 08:25:00|33428.7|33421.7|33441.2|33434.2|33441.2|33434.2|33423.7|33416.7|42
1701419400000|2023-12-01 08:30:00|33438.7|33431.7|33436.2|33429.2|33446.2|33439.2|33428.7|33421.7|130
1701419700000|2023-12-01 08:35:00|33433.7|33426.7|33431.2|33424.2|33446.2|33439.2|33428.7|33421.7|77
1701420000000|2023-12-01 08:40:00|33428.7|33421.7|33423.7|33416.7|33431.2|33424.2|33421.2|33414.2|18
1701420300000|2023-12-01 08:45:00|33426.2|33419.2|33431.2|33424.2|33441.2|33434.2|33421.2|33414.2|23
1701420600000|2023-12-01 08:50:00|33433.7|33426.7|33436.2|33429.2|33441.2|33434.2|33426.2|33419.2|51
1701420900000|2023-12-01 08:55:00|33431.2|33424.2|33441.2|33434.2|33441.2|33434.2|33426.2|33419.2|29
1701421200000|2023-12-01 09:00:00|33438.7|33431.7|33456.2|33449.2|33456.2|33449.2|33436.2|33429.2|60
1701421500000|2023-12-01 09:05:00|33451.2|33444.2|33451.2|33444.2|33456.2|33449.2|33446.2|33439.2|28
1701421800000|2023-12-01 09:10:00|33453.7|33446.7|33451.2|33444.2|33456.2|33449.2|33446.2|33439.2|23
1701422100000|2023-12-01 09:15:00|33456.2|33449.2|33471.2|33464.2|33473.7|33466.7|33451.2|33444.2|47
1701422400000|2023-12-01 09:20:00|33473.7|33466.7|33466.2|33459.2|33476.2|33469.2|33466.2|33459.2|28
1701422700000|2023-12-01 09:25:00|33468.7|33461.7|33461.2|33454.2|33468.7|33461.7|33451.2|33444.2|18
1701423000000|2023-12-01 09:30:00|33463.7|33456.7|33466.2|33459.2|33471.2|33464.2|33458.7|33451.7|34
1701423300000|2023-12-01 09:35:00|33463.7|33456.7|33456.2|33449.2|33466.2|33459.2|33451.2|33444.2|53
1701423600000|2023-12-01 09:40:00|33461.2|33454.2|33456.2|33449.2|33466.2|33459.2|33448.7|33441.7|94
1701423900000|2023-12-01 09:45:00|33453.7|33446.7|33461.2|33454.2|33461.2|33454.2|33451.2|33444.2|27
1701424200000|2023-12-01 09:50:00|33458.7|33451.7|33446.2|33439.2|33458.7|33451.7|33446.2|33439.2|31
1701424500000|2023-12-01 09:55:00|33448.7|33441.7|33446.2|33439.2|33453.7|33446.7|33443.7|33436.7|9
1701424800000|2023-12-01 10:00:00|33441.2|33434.2|33431.2|33424.2|33441.2|33434.2|33426.2|33419.2|33
1701425100000|2023-12-01 10:05:00|33426.2|33419.2|33431.2|33424.2|33436.2|33429.2|33426.2|33419.2|14
1701425400000|2023-12-01 10:10:00|33426.2|33419.2|33426.2|33419.2|33431.2|33424.2|33421.2|33414.2|40
1701425700000|2023-12-01 10:15:00|33423.7|33416.7|33431.2|33424.2|33436.2|33429.2|33421.2|33414.2|27
1701426000000|2023-12-01 10:20:00|33433.7|33426.7|33428.7|33421.7|33436.2|33429.2|33426.2|33419.2|13
1701426300000|2023-12-01 10:25:00|33426.2|33419.2|33431.2|33424.2|33436.2|33429.2|33426.2|33419.2|8
1701426600000|2023-12-01 10:30:00|33428.7|33421.7|33426.2|33419.2|33431.2|33424.2|33426.2|33419.2|1
1701426900000|2023-12-01 10:35:00|33421.2|33414.2|33426.2|33419.2|33431.2|33424.2|33421.2|33414.2|16
1701427200000|2023-12-01 10:40:00|33428.7|33421.7|33421.2|33414.2|33428.7|33421.7|33421.2|33414.2|9
1701427500000|2023-12-01 10:45:00|33418.7|33411.7|33428.7|33421.7|33431.2|33424.2|33416.2|33409.2|112
1701427800000|2023-12-01 10:50:00|33426.2|33419.2|33418.7|33411.7|33426.2|33419.2|33416.2|33409.2|26
1701428100000|2023-12-01 10:55:00|33416.2|33409.2|33416.2|33409.2|33421.2|33414.2|33416.2|33409.2|5
1701428400000|2023-12-01 11:00:00|33411.2|33404.2|33396.2|33389.2|33411.2|33404.2|33391.2|33384.2|84
1701428700000|2023-12-01 11:05:00|33398.7|33391.7|33396.2|33389.2|33398.7|33391.7|33391.2|33384.2|15
1701429000000|2023-12-01 11:10:00|33398.7|33391.7|33396.2|33389.2|33401.2|33394.2|33386.2|33379.2|64
1701429300000|2023-12-01 11:15:00|33398.7|33391.7|33396.2|33389.2|33401.2|33394.2|33393.7|33386.7|20
1701429600000|2023-12-01 11:20:00|33393.7|33386.7|33408.7|33401.7|33411.2|33404.2|33393.7|33386.7|24
1701429900000|2023-12-01 11:25:00|33406.2|33399.2|33401.2|33394.2|33411.2|33404.2|33401.2|33394.2|18
1701430200000|2023-12-01 11:30:00|33403.7|33396.7|33411.2|33404.2|33416.2|33409.2|33401.2|33394.2|20
1701430500000|2023-12-01 11:35:00|33416.2|33409.2|33401.2|33394.2|33421.2|33414.2|33393.7|33386.7|237
1701430800000|2023-12-01 11:40:00|33403.7|33396.7|33396.2|33389.2|33403.7|33396.7|33386.2|33379.2|395
1701431100000|2023-12-01 11:45:00|33398.7|33391.7|33398.7|33391.7|33406.2|33399.2|33396.2|33389.2|22
1701431400000|2023-12-01 11:50:00|33396.2|33389.2|33411.2|33404.2|33411.2|33404.2|33396.2|33389.2|15
1701431700000|2023-12-01 11:55:00|33416.2|33409.2|33406.2|33399.2|33416.2|33409.2|33401.2|33394.2|33
1701432000000|2023-12-01 12:00:00|33403.7|33396.7|33396.2|33389.2|33406.2|33399.2|33396.2|33389.2|33
1701432300000|2023-12-01 12:05:00|33398.7|33391.7|33411.2|33404.2|33411.2|33404.2|33398.7|33391.7|33
1701432600000|2023-12-01 12:10:00|33408.7|33401.7|33393.7|33386.7|33408.7|33401.7|33391.2|33384.2|31
1701432900000|2023-12-01 12:15:00|33396.2|33389.2|33396.2|33389.2|33396.2|33389.2|33391.2|33384.2|25
1701433200000|2023-12-01 12:20:00|33393.7|33386.7|33376.2|33369.2|33396.2|33389.2|33376.2|33369.2|46
1701433500000|2023-12-01 12:25:00|33378.7|33371.7|33386.2|33379.2|33386.2|33379.2|33376.2|33369.2|44
1701433800000|2023-12-01 12:30:00|33381.2|33374.2|33381.2|33374.2|33391.2|33384.2|33381.2|33374.2|15
1701434100000|2023-12-01 12:35:00|33378.7|33371.7|33386.2|33379.2|33388.7|33381.7|33376.2|33369.2|29
1701434400000|2023-12-01 12:40:00|33388.7|33381.7|33393.7|33386.7|33396.2|33389.2|33386.2|33379.2|18
1701434700000|2023-12-01 12:45:00|33391.2|33384.2|33376.2|33369.2|33396.2|33389.2|33376.2|33369.2|41
1701435000000|2023-12-01 12:50:00|33378.7|33371.7|33371.2|33364.2|33378.7|33371.7|33368.7|33361.7|255
1701435300000|2023-12-01 12:55:00|33373.7|33366.7|33366.2|33359.2|33373.7|33366.7|33366.2|33359.2|95
1701435600000|2023-12-01 13:00:00|33368.7|33361.7|33371.2|33364.2|33376.2|33369.2|33366.2|33359.2|40
1701435900000|2023-12-01 13:05:00|33368.7|33361.7|33366.2|33359.2|33371.2|33364.2|33361.2|33354.2|213
1701436200000|2023-12-01 13:10:00|33361.2|33354.2|33356.2|33349.2|33366.2|33359.2|33348.7|33341.7|179
1701436500000|2023-12-01 13:15:00|33353.7|33346.7|33361.2|33354.2|33366.2|33359.2|33348.7|33341.7|76
1701436800000|2023-12-01 13:20:00|33358.7|33351.7|33351.2|33344.2|33361.2|33354.2|33346.2|33339.2|71
1701437100000|2023-12-01 13:25:00|33356.2|33349.2|33356.2|33349.2|33356.2|33349.2|33346.2|33339.2|42
1701437400000|2023-12-01 13:30:00|33361.2|33354.2|33356.2|33349.2|33361.2|33354.2|33351.2|33344.2|24
1701437700000|2023-12-01 13:35:00|33361.2|33354.2|33356.2|33349.2|33366.2|33359.2|33356.2|33349.2|33
1701438000000|2023-12-01 13:40:00|33361.2|33354.2|33366.2|33359.2|33366.2|33359.2|33353.7|33346.7|22
1701438300000|2023-12-01 13:45:00|33361.2|33354.2|33341.2|33334.2|33361.2|33354.2|33336.2|33329.2|92
1701438600000|2023-12-01 13:50:00|33343.7|33336.7|33341.2|33334.2|33351.2|33344.2|33336.2|33329.2|57
1701438900000|2023-12-01 13:55:00|33343.7|33336.7|33331.2|33324.2|33346.2|33339.2|33326.2|33319.2|46
1701439200000|2023-12-01 14:00:00|33326.2|33319.2|33326.2|33319.2|33331.2|33324.2|33321.2|33314.2|34
1701439500000|2023-12-01 14:05:00|33331.2|33324.2|33326.2|33319.2|33336.2|33329.2|33326.2|33319.2|67
1701439800000|2023-12-01 14:10:00|33321.2|33314.2|33316.2|33309.2|33326.2|33319.2|33308.7|33301.7|40
1701440100000|2023-12-01 14:15:00|33313.7|33306.7|33316.2|33309.2|33321.2|33314.2|33311.2|33304.2|136
1701440400000|2023-12-01 14:20:00|33318.7|33311.7|33306.2|33299.2|33321.2|33314.2|33303.7|33296.7|39
1701440700000|2023-12-01 14:25:00|33311.2|33304.2|33321.2|33314.2|33323.7|33316.7|33306.2|33299.2|55
1701441000000|2023-12-01 14:30:00|33316.2|33309.2|33296.2|33289.2|33321.2|33314.2|33286.2|33279.2|455
1701441300000|2023-12-01 14:35:00|33298.7|33291.7|33336.2|33329.2|33336.2|33329.2|33286.2|33279.2|347
1701441600000|2023-12-01 14:40:00|33331.2|33324.2|33333.7|33326.7|33338.7|33331.7|33321.2|33314.2|241
1701441900000|2023-12-01 14:45:00|33331.2|33324.2|33338.7|33331.7|33351.2|33344.2|33331.2|33324.2|143
1701442200000|2023-12-01 14:50:00|33341.2|33334.2|33351.2|33344.2|33356.2|33349.2|33326.2|33319.2|269
1701442500000|2023-12-01 14:55:00|33348.7|33341.7|33341.2|33334.2|33351.2|33344.2|33338.7|33331.7|58
1701442800000|2023-12-01 15:00:00|33353.7|33346.7|33338.7|33331.7|33363.7|33356.7|33326.2|33319.2|376
1701443100000|2023-12-01 15:05:00|33341.2|33334.2|33331.2|33324.2|33351.2|33344.2|33321.2|33314.2|251
1701443400000|2023-12-01 15:10:00|33328.7|33321.7|33316.2|33309.2|33341.2|33334.2|33303.7|33296.7|190
1701443700000|2023-12-01 15:15:00|33318.7|33311.7|33318.7|33311.7|33326.2|33319.2|33288.7|33281.7|144
1701444000000|2023-12-01 15:20:00|33321.2|33314.2|33298.7|33291.7|33321.2|33314.2|33286.2|33279.2|121
1701444300000|2023-12-01 15:25:00|33296.2|33289.2|33266.2|33259.2|33296.2|33289.2|33261.2|33254.2|104
1701444600000|2023-12-01 15:30:00|33263.7|33256.7|33316.2|33309.2|33318.7|33311.7|33256.2|33249.2|143
1701444900000|2023-12-01 15:35:00|33311.2|33304.2|33296.2|33289.2|33326.2|33319.2|33296.2|33289.2|101
1701445200000|2023-12-01 15:40:00|33298.7|33291.7|33291.2|33284.2|33306.2|33299.2|33281.2|33274.2|70
1701445500000|2023-12-01 15:45:00|33293.7|33286.7|33296.2|33289.2|33306.2|33299.2|33286.2|33279.2|85
1701445800000|2023-12-01 15:50:00|33291.2|33284.2|33301.2|33294.2|33306.2|33299.2|33288.7|33281.7|89
1701446100000|2023-12-01 15:55:00|33296.2|33289.2|33306.2|33299.2|33308.7|33301.7|33286.2|33279.2|103
1701446400000|2023-12-01 16:00:00|33301.2|33294.2|33301.2|33294.2|33311.2|33304.2|33261.2|33254.2|582
1701446700000|2023-12-01 16:05:00|33298.7|33291.7|33336.2|33329.2|33341.2|33334.2|33286.2|33279.2|168
1701447000000|2023-12-01 16:10:00|33341.2|33334.2|33371.2|33364.2|33376.2|33369.2|33336.2|33329.2|417
1701447300000|2023-12-01 16:15:00|33373.7|33366.7|33366.2|33359.2|33376.2|33369.2|33356.2|33349.2|241
1701447600000|2023-12-01 16:20:00|33368.7|33361.7|33366.2|33359.2|33371.2|33364.2|33356.2|33349.2|96
1701447900000|2023-12-01 16:25:00|33371.2|33364.2|33386.2|33379.2|33391.2|33384.2|33366.2|33359.2|299
1701448200000|2023-12-01 16:30:00|33388.7|33381.7|33371.2|33364.2|33391.2|33384.2|33346.2|33339.2|591
1701448500000|2023-12-01 16:35:00|33368.7|33361.7|33366.2|33359.2|33371.2|33364.2|33341.2|33334.2|308
1701448800000|2023-12-01 16:40:00|33363.7|33356.7|33396.2|33389.2|33401.2|33394.2|33356.2|33349.2|235
1701449100000|2023-12-01 16:45:00|33393.7|33386.7|33381.2|33374.2|33393.7|33386.7|33366.2|33359.2|160
1701449400000|2023-12-01 16:50:00|33383.7|33376.7|33401.2|33394.2|33411.2|33404.2|33371.2|33364.2|214
1701449700000|2023-12-01 16:55:00|33396.2|33389.2|33396.2|33389.2|33406.2|33399.2|33396.2|33389.2|131
1701450000000|2023-12-01 17:00:00|33398.7|33391.7|33411.2|33404.2|33413.7|33406.7|33391.2|33384.2|63
1701450300000|2023-12-01 17:05:00|33406.2|33399.2|33411.2|33404.2|33421.2|33414.2|33406.2|33399.2|128
1701450600000|2023-12-01 17:10:00|33413.7|33406.7|33423.7|33416.7|33431.2|33424.2|33411.2|33404.2|125
1701450900000|2023-12-01 17:15:00|33421.2|33414.2|33421.2|33414.2|33423.7|33416.7|33411.2|33404.2|68
1701451200000|2023-12-01 17:20:00|33416.2|33409.2|33431.2|33424.2|33436.2|33429.2|33406.2|33399.2|179
1701451500000|2023-12-01 17:25:00|33433.7|33426.7|33456.2|33449.2|33456.2|33449.2|33431.2|33424.2|152
1701451800000|2023-12-01 17:30:00|33451.2|33444.2|33456.2|33449.2|33468.7|33461.7|33446.2|33439.2|309
1701452100000|2023-12-01 17:35:00|33451.2|33444.2|33476.2|33469.2|33478.7|33471.7|33451.2|33444.2|86
1701452400000|2023-12-01 17:40:00|33473.7|33466.7|33486.2|33479.2|33486.2|33479.2|33471.2|33464.2|171
1701452700000|2023-12-01 17:45:00|33481.2|33474.2|33491.2|33484.2|33491.2|33484.2|33481.2|33474.2|80
1701453000000|2023-12-01 17:50:00|33488.7|33481.7|33493.7|33486.7|33493.7|33486.7|33483.7|33476.7|126
1701453300000|2023-12-01 17:55:00|33496.2|33489.2|33486.2|33479.2|33496.2|33489.2|33486.2|33479.2|64
1701453600000|2023-12-01 18:00:00|33481.2|33474.2|33481.2|33474.2|33486.2|33479.2|33476.2|33469.2|78
1701453900000|2023-12-01 18:05:00|33476.2|33469.2|33476.2|33469.2|33481.2|33474.2|33466.2|33459.2|197
1701454200000|2023-12-01 18:10:00|33471.2|33464.2|33461.2|33454.2|33476.2|33469.2|33453.7|33446.7|141
1701454500000|2023-12-01 18:15:00|33458.7|33451.7|33441.2|33434.2|33461.2|33454.2|33436.2|33429.2|195
1701454800000|2023-12-01 18:20:00|33436.2|33429.2|33461.2|33454.2|33461.2|33454.2|33431.2|33424.2|123
1701455100000|2023-12-01 18:25:00|33458.7|33451.7|33431.2|33424.2|33461.2|33454.2|33431.2|33424.2|123
1701455400000|2023-12-01 18:30:00|33428.7|33421.7|33433.7|33426.7|33436.2|33429.2|33426.2|33419.2|76
1701455700000|2023-12-01 18:35:00|33431.2|33424.2|33426.2|33419.2|33436.2|33429.2|33416.2|33409.2|39
1701456000000|2023-12-01 18:40:00|33423.7|33416.7|33438.7|33431.7|33441.2|33434.2|33416.2|33409.2|69
1701456300000|2023-12-01 18:45:00|33436.2|33429.2|33416.2|33409.2|33441.2|33434.2|33416.2|33409.2|43
1701456600000|2023-12-01 18:50:00|33418.7|33411.7|33416.2|33409.2|33426.2|33419.2|33416.2|33409.2|30
1701456900000|2023-12-01 18:55:00|33421.2|33414.2|33416.2|33409.2|33426.2|33419.2|33416.2|33409.2|59
1701457200000|2023-12-01 19:00:00|33418.7|33411.7|33421.2|33414.2|33423.7|33416.7|33411.2|33404.2|142
1701457500000|2023-12-01 19:05:00|33418.7|33411.7|33401.2|33394.2|33421.2|33414.2|33401.2|33394.2|77
1701457800000|2023-12-01 19:10:00|33406.2|33399.2|33421.2|33414.2|33426.2|33419.2|33403.7|33396.7|81
1701458100000|2023-12-01 19:15:00|33418.7|33411.7|33411.2|33404.2|33421.2|33414.2|33411.2|33404.2|62
1701458400000|2023-12-01 19:20:00|33408.7|33401.7|33421.2|33414.2|33421.2|33414.2|33406.2|33399.2|28
1701458700000|2023-12-01 19:25:00|33416.2|33409.2|33416.2|33409.2|33421.2|33414.2|33411.2|33404.2|119
1701459000000|2023-12-01 19:30:00|33418.7|33411.7|33431.2|33424.2|33436.2|33429.2|33416.2|33409.2|79
1701459300000|2023-12-01 19:35:00|33433.7|33426.7|33436.2|33429.2|33436.2|33429.2|33421.2|33414.2|28
1701459600000|2023-12-01 19:40:00|33438.7|33431.7|33431.2|33424.2|33441.2|33434.2|33421.2|33414.2|64
1701459900000|2023-12-01 19:45:00|33433.7|33426.7|33441.2|33434.2|33446.2|33439.2|33431.2|33424.2|41
1701460200000|2023-12-01 19:50:00|33443.7|33436.7|33441.2|33434.2|33446.2|33439.2|33438.7|33431.7|24
1701460500000|2023-12-01 19:55:00|33443.7|33436.7|33451.2|33444.2|33451.2|33444.2|33441.2|33434.2|9
1701460800000|2023-12-01 20:00:00|33448.7|33441.7|33446.2|33439.2|33458.7|33451.7|33446.2|33439.2|44
1701461100000|2023-12-01 20:05:00|33443.7|33436.7|33446.2|33439.2|33451.2|33444.2|33426.2|33419.2|56
1701461400000|2023-12-01 20:10:00|33443.7|33436.7|33451.2|33444.2|33461.2|33454.2|33443.7|33436.7|35
1701461700000|2023-12-01 20:15:00|33448.7|33441.7|33441.2|33434.2|33451.2|33444.2|33436.2|33429.2|70
1701462000000|2023-12-01 20:20:00|33438.7|33431.7|33443.7|33436.7|33446.2|33439.2|33436.2|33429.2|63
1701462300000|2023-12-01 20:25:00|33446.2|33439.2|33461.2|33454.2|33466.2|33459.2|33443.7|33436.7|61
1701462600000|2023-12-01 20:30:00|33463.7|33456.7|33461.2|33454.2|33471.2|33464.2|33456.2|33449.2|69
1701462900000|2023-12-01 20:35:00|33463.7|33456.7|33456.2|33449.2|33466.2|33459.2|33456.2|33449.2|97
1701463200000|2023-12-01 20:40:00|33458.7|33451.7|33461.2|33454.2|33466.2|33459.2|33456.2|33449.2|45
1701463500000|2023-12-01 20:45:00|33456.2|33449.2|33471.2|33464.2|33471.2|33464.2|33456.2|33449.2|107
1701463800000|2023-12-01 20:50:00|33473.7|33466.7|33461.2|33454.2|33473.7|33466.7|33456.2|33449.2|60
1701464100000|2023-12-01 20:55:00|33466.2|33459.2|33476.2|33469.2|33481.2|33474.2|33463.7|33456.7|217
1701464400000|2023-12-01 21:00:00|33473.7|33466.7|33486.2|33479.2|33486.2|33479.2|33471.2|33464.2|106
1701464700000|2023-12-01 21:05:00|33483.7|33476.7|33486.2|33479.2|33491.2|33484.2|33481.2|33474.2|34
1701465000000|2023-12-01 21:10:00|33488.7|33481.7|33488.7|33481.7|33491.2|33484.2|33488.7|33481.7|13
1701465300000|2023-12-01 21:15:00|33486.2|33479.2|33486.2|33479.2|33486.2|33479.2|33486.2|33479.2|1
1701465600000|2023-12-01 21:20:00|33481.2|33474.2|33478.7|33471.7|33483.7|33476.7|33476.2|33469.2|24
1701465900000|2023-12-01 21:25:00|33481.2|33474.2|33481.2|33474.2|33483.7|33476.7|33481.2|33474.2|1
1701466200000|2023-12-01 21:30:00|33478.7|33471.7|33481.2|33474.2|33481.2|33474.2|33476.2|33469.2|12
1701466500000|2023-12-01 21:35:00|33478.7|33471.7|33478.7|33471.7|33478.7|33471.7|33478.7|33471.7|7
1701466800000|2023-12-01 21:40:00|33476.2|33469.2|33478.7|33471.7|33481.2|33474.2|33476.2|33469.2|32
1701467100000|2023-12-01 21:45:00|33476.2|33469.2|33488.7|33481.7|33491.2|33484.2|33476.2|33469.2|27
1701467400000|2023-12-01 21:50:00|33483.7|33476.7|33483.7|33476.7|33486.2|33479.2|33481.2|33474.2|15
1701467700000|2023-12-01 21:55:00|33486.2|33479.2|33492|33462|33492|33479.2|33481.2|33460.8|11
1701644400000|2023-12-03 23:00:00|33475.2|33460.2|33440.2|33425.2|33477.7|33462.7|33440.2|33425.2|52
1701644700000|2023-12-03 23:05:00|33435.2|33420.2|33415.2|33400.2|33435.2|33420.2|33412.7|33397.7|34
1701645000000|2023-12-03 23:10:00|33412.7|33397.7|33410.2|33395.2|33412.7|33397.7|33410.2|33395.2|15
1701645300000|2023-12-03 23:15:00|33420.2|33405.2|33422.7|33407.7|33425.2|33410.2|33417.7|33402.7|14
1701645600000|2023-12-03 23:20:00|33420.2|33405.2|33422.7|33407.7|33425.2|33410.2|33420.2|33405.2|7
1701645900000|2023-12-03 23:25:00|33425.2|33410.2|33427.7|33412.7|33432.7|33417.7|33417.7|33402.7|30
1701646200000|2023-12-03 23:30:00|33417.7|33402.7|33466.2|33459.2|33468.7|33461.7|33407.7|33392.7|13515
1701646500000|2023-12-03 23:35:00|33468.7|33461.7|33461.2|33454.2|33468.7|33461.7|33461.2|33454.2|43
1701646800000|2023-12-03 23:40:00|33458.7|33451.7|33466.2|33459.2|33468.7|33461.7|33446.2|33439.2|162
1701647100000|2023-12-03 23:45:00|33468.7|33461.7|33431.2|33424.2|33471.2|33464.2|33426.2|33419.2|389
1701647400000|2023-12-03 23:50:00|33433.7|33426.7|33346.2|33339.2|33436.2|33429.2|33343.7|33336.7|654
1701647700000|2023-12-03 23:55:00|33348.7|33341.7|33338.7|33331.7|33366.2|33359.2|33323.7|33316.7|337
1701648000000|2023-12-04 00:00:00|33343.7|33336.7|33261.2|33254.2|33343.7|33336.7|33256.2|33249.2|1498
1701648300000|2023-12-04 00:05:00|33251.2|33244.2|33156.2|33149.2|33251.2|33244.2|33138.7|33131.7|1264
1701648600000|2023-12-04 00:10:00|33158.7|33151.7|33131.2|33124.2|33198.7|33191.7|33126.2|33119.2|762
1701648900000|2023-12-04 00:15:00|33126.2|33119.2|33056.2|33049.2|33126.2|33119.2|33016.2|33009.2|4295
1701649200000|2023-12-04 00:20:00|33051.2|33044.2|33101.2|33094.2|33106.2|33099.2|33036.2|33029.2|2933
1701649500000|2023-12-04 00:25:00|33098.7|33091.7|33156.2|33149.2|33156.2|33149.2|33086.2|33079.2|737
1701649800000|2023-12-04 00:30:00|33151.2|33144.2|33151.2|33144.2|33161.2|33154.2|33108.7|33101.7|618
1701650100000|2023-12-04 00:35:00|33148.7|33141.7|33103.7|33096.7|33161.2|33154.2|33076.2|33069.2|715
1701650400000|2023-12-04 00:40:00|33106.2|33099.2|33161.2|33154.2|33176.2|33169.2|33101.2|33094.2|758
1701650700000|2023-12-04 00:45:00|33158.7|33151.7|33198.7|33191.7|33201.2|33194.2|33126.2|33119.2|542
1701651000000|2023-12-04 00:50:00|33201.2|33194.2|33236.2|33229.2|33246.2|33239.2|33196.2|33189.2|675
1701651300000|2023-12-04 00:55:00|33233.7|33226.7|33258.7|33251.7|33263.7|33256.7|33211.2|33204.2|532
1701651600000|2023-12-04 01:00:00|33256.2|33249.2|33206.2|33199.2|33256.2|33249.2|33203.7|33196.7|688
1701651900000|2023-12-04 01:05:00|33208.7|33201.7|33243.7|33236.7|33251.2|33244.2|33206.2|33199.2|423
1701652200000|2023-12-04 01:10:00|33246.2|33239.2|33191.2|33184.2|33263.7|33256.7|33191.2|33184.2|904
1701652500000|2023-12-04 01:15:00|33186.2|33179.2|33241.2|33234.2|33268.7|33261.7|33186.2|33179.2|1022
1701652800000|2023-12-04 01:20:00|33238.7|33231.7|33271.2|33264.2|33273.7|33266.7|33216.2|33209.2|342
1701653100000|2023-12-04 01:25:00|33266.2|33259.2|33291.2|33284.2|33291.2|33284.2|33236.2|33229.2|392
1701653400000|2023-12-04 01:30:00|33286.2|33279.2|33251.2|33244.2|33291.2|33284.2|33246.2|33239.2|1465
1701653700000|2023-12-04 01:35:00|33246.2|33239.2|33286.2|33279.2|33286.2|33279.2|33243.7|33236.7|550
1701654000000|2023-12-04 01:40:00|33283.7|33276.7|33296.2|33289.2|33318.7|33311.7|33281.2|33274.2|247
1701654300000|2023-12-04 01:45:00|33293.7|33286.7|33286.2|33279.2|33303.7|33296.7|33266.2|33259.2|326
1701654600000|2023-12-04 01:50:00|33288.7|33281.7|33246.2|33239.2|33298.7|33291.7|33246.2|33239.2|267
1701654900000|2023-12-04 01:55:00|33243.7|33236.7|33281.2|33274.2|33281.2|33274.2|33228.7|33221.7|1624
1701655200000|2023-12-04 02:00:00|33278.7|33271.7|33241.2|33234.2|33281.2|33274.2|33238.7|33231.7|316
1701655500000|2023-12-04 02:05:00|33243.7|33236.7|33206.2|33199.2|33271.2|33264.2|33206.2|33199.2|425
1701655800000|2023-12-04 02:10:00|33208.7|33201.7|33181.2|33174.2|33216.2|33209.2|33181.2|33174.2|341
1701656100000|2023-12-04 02:15:00|33183.7|33176.7|33211.2|33204.2|33216.2|33209.2|33161.2|33154.2|263
1701656400000|2023-12-04 02:20:00|33208.7|33201.7|33196.2|33189.2|33216.2|33209.2|33186.2|33179.2|252
1701656700000|2023-12-04 02:25:00|33198.7|33191.7|33216.2|33209.2|33226.2|33219.2|33198.7|33191.7|299
1701657000000|2023-12-04 02:30:00|33211.2|33204.2|33196.2|33189.2|33218.7|33211.7|33191.2|33184.2|289
1701657300000|2023-12-04 02:35:00|33193.7|33186.7|33166.2|33159.2|33196.2|33189.2|33151.2|33144.2|384
1701657600000|2023-12-04 02:40:00|33168.7|33161.7|33156.2|33149.2|33173.7|33166.7|33141.2|33134.2|166
1701657900000|2023-12-04 02:45:00|33158.7|33151.7|33161.2|33154.2|33171.2|33164.2|33146.2|33139.2|158
1701658200000|2023-12-04 02:50:00|33158.7|33151.7|33156.2|33149.2|33168.7|33161.7|33151.2|33144.2|176
1701658500000|2023-12-04 02:55:00|33153.7|33146.7|33151.2|33144.2|33156.2|33149.2|33138.7|33131.7|211
1701658800000|2023-12-04 03:00:00|33153.7|33146.7|33136.2|33129.2|33156.2|33149.2|33131.2|33124.2|102
1701659100000|2023-12-04 03:05:00|33133.7|33126.7|33121.2|33114.2|33136.2|33129.2|33111.2|33104.2|126
1701659400000|2023-12-04 03:10:00|33123.7|33116.7|33141.2|33134.2|33146.2|33139.2|33121.2|33114.2|108
1701659700000|2023-12-04 03:15:00|33138.7|33131.7|33126.2|33119.2|33138.7|33131.7|33123.7|33116.7|115
1701660000000|2023-12-04 03:20:00|33123.7|33116.7|33118.7|33111.7|33123.7|33116.7|33096.2|33089.2|256
1701660300000|2023-12-04 03:25:00|33121.2|33114.2|33146.2|33139.2|33156.2|33149.2|33118.7|33111.7|171
1701660600000|2023-12-04 03:30:00|33143.7|33136.7|33138.7|33131.7|33171.2|33164.2|33136.2|33129.2|386
1701660900000|2023-12-04 03:35:00|33136.2|33129.2|33161.2|33154.2|33166.2|33159.2|33131.2|33124.2|230
1701661200000|2023-12-04 03:40:00|33163.7|33156.7|33141.2|33134.2|33171.2|33164.2|33136.2|33129.2|241
1701661500000|2023-12-04 03:45:00|33146.2|33139.2|33146.2|33139.2|33171.2|33164.2|33141.2|33134.2|221
1701661800000|2023-12-04 03:50:00|33143.7|33136.7|33196.2|33189.2|33196.2|33189.2|33143.7|33136.7|451
1701662100000|2023-12-04 03:55:00|33191.2|33184.2|33201.2|33194.2|33201.2|33194.2|33181.2|33174.2|1523
1701662400000|2023-12-04 04:00:00|33198.7|33191.7|33181.2|33174.2|33201.2|33194.2|33181.2|33174.2|239
1701662700000|2023-12-04 04:05:00|33186.2|33179.2|33186.2|33179.2|33206.2|33199.2|33186.2|33179.2|261
1701663000000|2023-12-04 04:10:00|33188.7|33181.7|33206.2|33199.2|33211.2|33204.2|33181.2|33174.2|206
1701663300000|2023-12-04 04:15:00|33203.7|33196.7|33186.2|33179.2|33206.2|33199.2|33186.2|33179.2|177
1701663600000|2023-12-04 04:20:00|33188.7|33181.7|33221.2|33214.2|33228.7|33221.7|33183.7|33176.7|163
1701663900000|2023-12-04 04:25:00|33223.7|33216.7|33206.2|33199.2|33226.2|33219.2|33206.2|33199.2|160
1701664200000|2023-12-04 04:30:00|33208.7|33201.7|33236.2|33229.2|33236.2|33229.2|33206.2|33199.2|138
1701664500000|2023-12-04 04:35:00|33233.7|33226.7|33241.2|33234.2|33251.2|33244.2|33231.2|33224.2|304
1701664800000|2023-12-04 04:40:00|33243.7|33236.7|33261.2|33254.2|33263.7|33256.7|33243.7|33236.7|111
1701665100000|2023-12-04 04:45:00|33263.7|33256.7|33271.2|33264.2|33273.7|33266.7|33251.2|33244.2|121
1701665400000|2023-12-04 04:50:00|33273.7|33266.7|33273.7|33266.7|33281.2|33274.2|33271.2|33264.2|97
1701665700000|2023-12-04 04:55:00|33271.2|33264.2|33271.2|33264.2|33281.2|33274.2|33271.2|33264.2|352
1701666000000|2023-12-04 05:00:00|33273.7|33266.7|33231.2|33224.2|33276.2|33269.2|33231.2|33224.2|388
1701666300000|2023-12-04 05:05:00|33236.2|33229.2|33246.2|33239.2|33251.2|33244.2|33226.2|33219.2|124
1701666600000|2023-12-04 05:10:00|33241.2|33234.2|33216.2|33209.2|33246.2|33239.2|33216.2|33209.2|115
1701666900000|2023-12-04 05:15:00|33213.7|33206.7|33201.2|33194.2|33218.7|33211.7|33186.2|33179.2|368
1701667200000|2023-12-04 05:20:00|33198.7|33191.7|33226.2|33219.2|33236.2|33229.2|33198.7|33191.7|2351
1701667500000|2023-12-04 05:25:00|33223.7|33216.7|33221.2|33214.2|33246.2|33239.2|33216.2|33209.2|161
1701667800000|2023-12-04 05:30:00|33223.7|33216.7|33231.2|33224.2|33248.7|33241.7|33221.2|33214.2|547
1701668100000|2023-12-04 05:35:00|33233.7|33226.7|33218.7|33211.7|33251.2|33244.2|33216.2|33209.2|316
1701668400000|2023-12-04 05:40:00|33221.2|33214.2|33193.7|33186.7|33231.2|33224.2|33183.7|33176.7|947
1701668700000|2023-12-04 05:45:00|33196.2|33189.2|33216.2|33209.2|33221.2|33214.2|33193.7|33186.7|289
1701669000000|2023-12-04 05:50:00|33221.2|33214.2|33201.2|33194.2|33226.2|33219.2|33196.2|33189.2|1118
1701669300000|2023-12-04 05:55:00|33198.7|33191.7|33191.2|33184.2|33206.2|33199.2|33186.2|33179.2|444
1701669600000|2023-12-04 06:00:00|33188.7|33181.7|33216.2|33209.2|33236.2|33229.2|33188.7|33181.7|2033
1701669900000|2023-12-04 06:05:00|33213.7|33206.7|33193.7|33186.7|33228.7|33221.7|33193.7|33186.7|519
1701670200000|2023-12-04 06:10:00|33191.2|33184.2|33163.7|33156.7|33198.7|33191.7|33161.2|33154.2|348
1701670500000|2023-12-04 06:15:00|33166.2|33159.2|33161.2|33154.2|33173.7|33166.7|33153.7|33146.7|458
1701670800000|2023-12-04 06:20:00|33163.7|33156.7|33146.2|33139.2|33163.7|33156.7|33141.2|33134.2|161
1701671100000|2023-12-04 06:25:00|33141.2|33134.2|33143.7|33136.7|33146.2|33139.2|33136.2|33129.2|97
1701671400000|2023-12-04 06:30:00|33141.2|33134.2|33136.2|33129.2|33141.2|33134.2|33131.2|33124.2|29
1701671700000|2023-12-04 06:35:00|33143.7|33136.7|33131.2|33124.2|33146.2|33139.2|33131.2|33124.2|28
1701672000000|2023-12-04 06:40:00|33136.2|33129.2|33141.2|33134.2|33148.7|33141.7|33136.2|33129.2|67
1701672300000|2023-12-04 06:45:00|33138.7|33131.7|33146.2|33139.2|33146.2|33139.2|33136.2|33129.2|63
1701672600000|2023-12-04 06:50:00|33141.2|33134.2|33151.2|33144.2|33151.2|33144.2|33141.2|33134.2|31
1701672900000|2023-12-04 06:55:00|33146.2|33139.2|33133.7|33126.7|33151.2|33144.2|33128.7|33121.7|60
1701673200000|2023-12-04 07:00:00|33136.2|33129.2|33121.2|33114.2|33151.2|33144.2|33116.2|33109.2|262
1701673500000|2023-12-04 07:05:00|33116.2|33109.2|33108.7|33101.7|33131.2|33124.2|33101.2|33094.2|247
1701673800000|2023-12-04 07:10:00|33106.2|33099.2|33106.2|33099.2|33113.7|33106.7|33106.2|33099.2|23
1701674100000|2023-12-04 07:15:00|33101.2|33094.2|33106.2|33099.2|33108.7|33101.7|33096.2|33089.2|77
1701674400000|2023-12-04 07:20:00|33103.7|33096.7|33106.2|33099.2|33108.7|33101.7|33096.2|33089.2|44
1701674700000|2023-12-04 07:25:00|33111.2|33104.2|33108.7|33101.7|33121.2|33114.2|33106.2|33099.2|39
1701675000000|2023-12-04 07:30:00|33113.7|33106.7|33111.2|33104.2|33126.2|33119.2|33108.7|33101.7|100
1701675300000|2023-12-04 07:35:00|33106.2|33099.2|33116.2|33109.2|33121.2|33114.2|33101.2|33094.2|105
1701675600000|2023-12-04 07:40:00|33121.2|33114.2|33121.2|33114.2|33136.2|33129.2|33116.2|33109.2|133
1701675900000|2023-12-04 07:45:00|33126.2|33119.2|33138.7|33131.7|33138.7|33131.7|33121.2|33114.2|55
1701676200000|2023-12-04 07:50:00|33136.2|33129.2|33136.2|33129.2|33148.7|33141.7|33118.7|33111.7|121
1701676500000|2023-12-04 07:55:00|33133.7|33126.7|33121.2|33114.2|33138.7|33131.7|33118.7|33111.7|227
1701676800000|2023-12-04 08:00:00|33123.7|33116.7|33141.2|33134.2|33156.2|33149.2|33123.7|33116.7|223
1701677100000|2023-12-04 08:05:00|33143.7|33136.7|33148.7|33141.7|33156.2|33149.2|33138.7|33131.7|174
1701677400000|2023-12-04 08:10:00|33146.2|33139.2|33146.2|33139.2|33151.2|33144.2|33118.7|33111.7|1040
1701677700000|2023-12-04 08:15:00|33148.7|33141.7|33133.7|33126.7|33153.7|33146.7|33131.2|33124.2|216
1701678000000|2023-12-04 08:20:00|33131.2|33124.2|33151.2|33144.2|33151.2|33144.2|33128.7|33121.7|229
1701678300000|2023-12-04 08:25:00|33146.2|33139.2|33156.2|33149.2|33156.2|33149.2|33131.2|33124.2|213
1701678600000|2023-12-04 08:30:00|33161.2|33154.2|33171.2|33164.2|33176.2|33169.2|33158.7|33151.7|174
1701678900000|2023-12-04 08:35:00|33176.2|33169.2|33171.2|33164.2|33176.2|33169.2|33161.2|33154.2|104
1701679200000|2023-12-04 08:40:00|33168.7|33161.7|33166.2|33159.2|33173.7|33166.7|33161.2|33154.2|338
1701679500000|2023-12-04 08:45:00|33161.2|33154.2|33176.2|33169.2|33178.7|33171.7|33158.7|33151.7|117
1701679800000|2023-12-04 08:50:00|33178.7|33171.7|33146.2|33139.2|33178.7|33171.7|33146.2|33139.2|238
1701680100000|2023-12-04 08:55:00|33143.7|33136.7|33126.2|33119.2|33146.2|33139.2|33116.2|33109.2|132
1701680400000|2023-12-04 09:00:00|33128.7|33121.7|33101.2|33094.2|33131.2|33124.2|33101.2|33094.2|131
1701680700000|2023-12-04 09:05:00|33098.7|33091.7|33076.2|33069.2|33101.2|33094.2|33066.2|33059.2|328
1701681000000|2023-12-04 09:10:00|33078.7|33071.7|33061.2|33054.2|33086.2|33079.2|33051.2|33044.2|217
1701681300000|2023-12-04 09:15:00|33056.2|33049.2|33061.2|33054.2|33071.2|33064.2|33048.7|33041.7|119
1701681600000|2023-12-04 09:20:00|33058.7|33051.7|33053.7|33046.7|33066.2|33059.2|33051.2|33044.2|92
1701681900000|2023-12-04 09:25:00|33056.2|33049.2|33078.7|33071.7|33081.2|33074.2|33056.2|33049.2|130
1701682200000|2023-12-04 09:30:00|33081.2|33074.2|33081.2|33074.2|33086.2|33079.2|33071.2|33064.2|76
1701682500000|2023-12-04 09:35:00|33078.7|33071.7|33076.2|33069.2|33086.2|33079.2|33061.2|33054.2|254
1701682800000|2023-12-04 09:40:00|33073.7|33066.7|33096.2|33089.2|33101.2|33094.2|33073.7|33066.7|66
1701683100000|2023-12-04 09:45:00|33093.7|33086.7|33091.2|33084.2|33101.2|33094.2|33088.7|33081.7|39
1701683400000|2023-12-04 09:50:00|33096.2|33089.2|33086.2|33079.2|33096.2|33089.2|33081.2|33074.2|64
1701683700000|2023-12-04 09:55:00|33091.2|33084.2|33091.2|33084.2|33096.2|33089.2|33081.2|33074.2|53
1701684000000|2023-12-04 10:00:00|33086.2|33079.2|33081.2|33074.2|33091.2|33084.2|33081.2|33074.2|105
1701684300000|2023-12-04 10:05:00|33076.2|33069.2|33096.2|33089.2|33096.2|33089.2|33076.2|33069.2|70
1701684600000|2023-12-04 10:10:00|33093.7|33086.7|33096.2|33089.2|33096.2|33089.2|33083.7|33076.7|46
1701684900000|2023-12-04 10:15:00|33091.2|33084.2|33106.2|33099.2|33106.2|33099.2|33091.2|33084.2|71
1701685200000|2023-12-04 10:20:00|33103.7|33096.7|33101.2|33094.2|33111.2|33104.2|33101.2|33094.2|40
1701685500000|2023-12-04 10:25:00|33103.7|33096.7|33096.2|33089.2|33103.7|33096.7|33091.2|33084.2|15
1701685800000|2023-12-04 10:30:00|33093.7|33086.7|33091.2|33084.2|33101.2|33094.2|33091.2|33084.2|41
1701686100000|2023-12-04 10:35:00|33088.7|33081.7|33061.2|33054.2|33091.2|33084.2|33058.7|33051.7|83
1701686400000|2023-12-04 10:40:00|33063.7|33056.7|33036.2|33029.2|33066.2|33059.2|33036.2|33029.2|132
1701686700000|2023-12-04 10:45:00|33038.7|33031.7|33056.2|33049.2|33056.2|33049.2|33031.2|33024.2|72
1701687000000|2023-12-04 10:50:00|33053.7|33046.7|33046.2|33039.2|33056.2|33049.2|33046.2|33039.2|51
1701687300000|2023-12-04 10:55:00|33043.7|33036.7|33066.2|33059.2|33066.2|33059.2|33043.7|33036.7|58
1701687600000|2023-12-04 11:00:00|33063.7|33056.7|33078.7|33071.7|33081.2|33074.2|33056.2|33049.2|40
1701687900000|2023-12-04 11:05:00|33076.2|33069.2|33058.7|33051.7|33081.2|33074.2|33051.2|33044.2|54
1701688200000|2023-12-04 11:10:00|33061.2|33054.2|33066.2|33059.2|33068.7|33061.7|33056.2|33049.2|30
1701688500000|2023-12-04 11:15:00|33071.2|33064.2|33066.2|33059.2|33071.2|33064.2|33056.2|33049.2|25
1701688800000|2023-12-04 11:20:00|33068.7|33061.7|33071.2|33064.2|33071.2|33064.2|33066.2|33059.2|227
1701689100000|2023-12-04 11:25:00|33066.2|33059.2|33071.2|33064.2|33076.2|33069.2|33061.2|33054.2|67
1701689400000|2023-12-04 11:30:00|33073.7|33066.7|33071.2|33064.2|33076.2|33069.2|33066.2|33059.2|69
1701689700000|2023-12-04 11:35:00|33073.7|33066.7|33061.2|33054.2|33073.7|33066.7|33061.2|33054.2|58
1701690000000|2023-12-04 11:40:00|33066.2|33059.2|33056.2|33049.2|33066.2|33059.2|33053.7|33046.7|18
1701690300000|2023-12-04 11:45:00|33058.7|33051.7|33058.7|33051.7|33061.2|33054.2|33056.2|33049.2|13
1701690600000|2023-12-04 11:50:00|33056.2|33049.2|33056.2|33049.2|33058.7|33051.7|33051.2|33044.2|46
1701690900000|2023-12-04 11:55:00|33051.2|33044.2|33046.2|33039.2|33051.2|33044.2|33036.2|33029.2|50
1701691200000|2023-12-04 12:00:00|33043.7|33036.7|33031.2|33024.2|33046.2|33039.2|33028.7|33021.7|184
1701691500000|2023-12-04 12:05:00|33028.7|33021.7|33031.2|33024.2|33036.2|33029.2|33028.7|33021.7|81
1701691800000|2023-12-04 12:10:00|33036.2|33029.2|33036.2|33029.2|33038.7|33031.7|33026.2|33019.2|45
1701692100000|2023-12-04 12:15:00|33033.7|33026.7|33026.2|33019.2|33036.2|33029.2|33023.7|33016.7|54
1701692400000|2023-12-04 12:20:00|33023.7|33016.7|32996.2|32989.2|33023.7|33016.7|32971.2|32964.2|564
1701692700000|2023-12-04 12:25:00|33001.2|32994.2|33023.7|33016.7|33031.2|33024.2|32998.7|32991.7|176
1701693000000|2023-12-04 12:30:00|33026.2|33019.2|33046.2|33039.2|33051.2|33044.2|33021.2|33014.2|78
1701693300000|2023-12-04 12:35:00|33051.2|33044.2|33056.2|33049.2|33058.7|33051.7|33051.2|33044.2|80
1701693600000|2023-12-04 12:40:00|33058.7|33051.7|33051.2|33044.2|33061.2|33054.2|33031.2|33024.2|126
1701693900000|2023-12-04 12:45:00|33048.7|33041.7|33051.2|33044.2|33051.2|33044.2|33041.2|33034.2|49
1701694200000|2023-12-04 12:50:00|33053.7|33046.7|33061.2|33054.2|33061.2|33054.2|33046.2|33039.2|47
1701694500000|2023-12-04 12:55:00|33063.7|33056.7|33061.2|33054.2|33071.2|33064.2|33056.2|33049.2|83
1701694800000|2023-12-04 13:00:00|33058.7|33051.7|33056.2|33049.2|33061.2|33054.2|33043.7|33036.7|31
1701695100000|2023-12-04 13:05:00|33053.7|33046.7|33056.2|33049.2|33061.2|33054.2|33046.2|33039.2|79
1701695400000|2023-12-04 13:10:00|33058.7|33051.7|33061.2|33054.2|33061.2|33054.2|33051.2|33044.2|58
1701695700000|2023-12-04 13:15:00|33056.2|33049.2|33061.2|33054.2|33066.2|33059.2|33056.2|33049.2|38
1701696000000|2023-12-04 13:20:00|33058.7|33051.7|33053.7|33046.7|33066.2|33059.2|33051.2|33044.2|39
1701696300000|2023-12-04 13:25:00|33056.2|33049.2|33061.2|33054.2|33066.2|33059.2|33056.2|33049.2|85
1701696600000|2023-12-04 13:30:00|33058.7|33051.7|33051.2|33044.2|33066.2|33059.2|33048.7|33041.7|98
1701696900000|2023-12-04 13:35:00|33056.2|33049.2|33041.2|33034.2|33061.2|33054.2|33031.2|33024.2|64
1701697200000|2023-12-04 13:40:00|33046.2|33039.2|33041.2|33034.2|33051.2|33044.2|33028.7|33021.7|36
1701697500000|2023-12-04 13:45:00|33038.7|33031.7|33046.2|33039.2|33051.2|33044.2|33036.2|33029.2|89
1701697800000|2023-12-04 13:50:00|33043.7|33036.7|33041.2|33034.2|33056.2|33049.2|33038.7|33031.7|109
1701698100000|2023-12-04 13:55:00|33038.7|33031.7|33036.2|33029.2|33046.2|33039.2|33036.2|33029.2|118
1701698400000|2023-12-04 14:00:00|33041.2|33034.2|33046.2|33039.2|33046.2|33039.2|33031.2|33024.2|117
1701698700000|2023-12-04 14:05:00|33043.7|33036.7|33031.2|33024.2|33046.2|33039.2|33021.2|33014.2|123
1701699000000|2023-12-04 14:10:00|33036.2|33029.2|33023.7|33016.7|33041.2|33034.2|33021.2|33014.2|81
1701699300000|2023-12-04 14:15:00|33021.2|33014.2|33011.2|33004.2|33026.2|33019.2|33011.2|33004.2|176
1701699600000|2023-12-04 14:20:00|33016.2|33009.2|33016.2|33009.2|33026.2|33019.2|33011.2|33004.2|152
1701699900000|2023-12-04 14:25:00|33021.2|33014.2|33021.2|33014.2|33026.2|33019.2|33006.2|32999.2|96
1701700200000|2023-12-04 14:30:00|33026.2|33019.2|33066.2|33059.2|33071.2|33064.2|33026.2|33019.2|279
1701700500000|2023-12-04 14:35:00|33068.7|33061.7|33071.2|33064.2|33078.7|33071.7|33046.2|33039.2|198
1701700800000|2023-12-04 14:40:00|33066.2|33059.2|33091.2|33084.2|33093.7|33086.7|33061.2|33054.2|153
1701701100000|2023-12-04 14:45:00|33088.7|33081.7|33086.2|33079.2|33101.2|33094.2|33076.2|33069.2|681
1701701400000|2023-12-04 14:50:00|33081.2|33074.2|33051.2|33044.2|33083.7|33076.7|33051.2|33044.2|185
1701701700000|2023-12-04 14:55:00|33046.2|33039.2|33023.7|33016.7|33046.2|33039.2|33021.2|33014.2|211
1701702000000|2023-12-04 15:00:00|33026.2|33019.2|32991.2|32984.2|33036.2|33029.2|32966.2|32959.2|1814
1701702300000|2023-12-04 15:05:00|32996.2|32989.2|33001.2|32994.2|33011.2|33004.2|32971.2|32964.2|264
1701702600000|2023-12-04 15:10:00|32996.2|32989.2|32983.7|32976.7|33016.2|33009.2|32981.2|32974.2|250
1701702900000|2023-12-04 15:15:00|32986.2|32979.2|32991.2|32984.2|33003.7|32996.7|32971.2|32964.2|247
1701703200000|2023-12-04 15:20:00|32993.7|32986.7|32976.2|32969.2|33011.2|33004.2|32966.2|32959.2|418
1701703500000|2023-12-04 15:25:00|32978.7|32971.7|32956.2|32949.2|32986.2|32979.2|32941.2|32934.2|346
1701703800000|2023-12-04 15:30:00|32953.7|32946.7|32926.2|32919.2|32961.2|32954.2|32916.2|32909.2|480
1701704100000|2023-12-04 15:35:00|32931.2|32924.2|32946.2|32939.2|32961.2|32954.2|32931.2|32924.2|160
1701704400000|2023-12-04 15:40:00|32951.2|32944.2|32931.2|32924.2|32956.2|32949.2|32916.2|32909.2|1144
1701704700000|2023-12-04 15:45:00|32933.7|32926.7|32916.2|32909.2|32943.7|32936.7|32906.2|32899.2|235
1701705000000|2023-12-04 15:50:00|32911.2|32904.2|32918.7|32911.7|32921.2|32914.2|32906.2|32899.2|142
1701705300000|2023-12-04 15:55:00|32916.2|32909.2|32921.2|32914.2|32931.2|32924.2|32916.2|32909.2|190
1701705600000|2023-12-04 16:00:00|32918.7|32911.7|32921.2|32914.2|32928.7|32921.7|32911.2|32904.2|106
1701705900000|2023-12-04 16:05:00|32916.2|32909.2|32916.2|32909.2|32931.2|32924.2|32916.2|32909.2|83
1701706200000|2023-12-04 16:10:00|32918.7|32911.7|32936.2|32929.2|32941.2|32934.2|32916.2|32909.2|218
1701706500000|2023-12-04 16:15:00|32933.7|32926.7|32941.2|32934.2|32951.2|32944.2|32931.2|32924.2|109
1701706800000|2023-12-04 16:20:00|32946.2|32939.2|32941.2|32934.2|32956.2|32949.2|32931.2|32924.2|150
1701707100000|2023-12-04 16:25:00|32936.2|32929.2|32951.2|32944.2|32951.2|32944.2|32933.7|32926.7|138
1701707400000|2023-12-04 16:30:00|32946.2|32939.2|32941.2|32934.2|32956.2|32949.2|32941.2|32934.2|268
1701707700000|2023-12-04 16:35:00|32946.2|32939.2|32946.2|32939.2|32956.2|32949.2|32941.2|32934.2|291
1701708000000|2023-12-04 16:40:00|32941.2|32934.2|32943.7|32936.7|32956.2|32949.2|32941.2|32934.2|629
1701708300000|2023-12-04 16:45:00|32946.2|32939.2|32961.2|32954.2|32971.2|32964.2|32943.7|32936.7|609
1701708600000|2023-12-04 16:50:00|32966.2|32959.2|33001.2|32994.2|33016.2|33009.2|32966.2|32959.2|459
1701708900000|2023-12-04 16:55:00|33003.7|32996.7|33023.7|33016.7|33033.7|33026.7|33001.2|32994.2|316
1701709200000|2023-12-04 17:00:00|33026.2|33019.2|32996.2|32989.2|33026.2|33019.2|32986.2|32979.2|258
1701709500000|2023-12-04 17:05:00|32998.7|32991.7|32998.7|32991.7|33011.2|33004.2|32981.2|32974.2|213
1701709800000|2023-12-04 17:10:00|33001.2|32994.2|33011.2|33004.2|33011.2|33004.2|32991.2|32984.2|124
1701710100000|2023-12-04 17:15:00|33016.2|33009.2|33001.2|32994.2|33016.2|33009.2|32996.2|32989.2|98
1701710400000|2023-12-04 17:20:00|33003.7|32996.7|33018.7|33011.7|33021.2|33014.2|33001.2|32994.2|114
1701710700000|2023-12-04 17:25:00|33016.2|33009.2|33026.2|33019.2|33036.2|33029.2|33016.2|33009.2|89
1701711000000|2023-12-04 17:30:00|33028.7|33021.7|33036.2|33029.2|33046.2|33039.2|33026.2|33019.2|130
1701711300000|2023-12-04 17:35:00|33038.7|33031.7|33036.2|33029.2|33041.2|33034.2|33021.2|33014.2|103
1701711600000|2023-12-04 17:40:00|33031.2|33024.2|33031.2|33024.2|33036.2|33029.2|33026.2|33019.2|74
1701711900000|2023-12-04 17:45:00|33028.7|33021.7|33016.2|33009.2|33031.2|33024.2|33016.2|33009.2|167
1701712200000|2023-12-04 17:50:00|33021.2|33014.2|33026.2|33019.2|33036.2|33029.2|33021.2|33014.2|35
1701712500000|2023-12-04 17:55:00|33028.7|33021.7|33041.2|33034.2|33046.2|33039.2|33021.2|33014.2|41
1701712800000|2023-12-04 18:00:00|33038.7|33031.7|33026.2|33019.2|33041.2|33034.2|33021.2|33014.2|52
1701713100000|2023-12-04 18:05:00|33028.7|33021.7|33031.2|33024.2|33031.2|33024.2|33021.2|33014.2|91
1701713400000|2023-12-04 18:10:00|33036.2|33029.2|33031.2|33024.2|33041.2|33034.2|33031.2|33024.2|89
1701713700000|2023-12-04 18:15:00|33033.7|33026.7|33036.2|33029.2|33041.2|33034.2|33031.2|33024.2|55
1701714000000|2023-12-04 18:20:00|33041.2|33034.2|33011.2|33004.2|33041.2|33034.2|33006.2|32999.2|74
1701714300000|2023-12-04 18:25:00|33006.2|32999.2|33011.2|33004.2|33016.2|33009.2|32996.2|32989.2|138
1701714600000|2023-12-04 18:30:00|33006.2|32999.2|33011.2|33004.2|33021.2|33014.2|33001.2|32994.2|55
1701714900000|2023-12-04 18:35:00|33016.2|33009.2|33011.2|33004.2|33028.7|33021.7|33011.2|33004.2|62
1701715200000|2023-12-04 18:40:00|33013.7|33006.7|33011.2|33004.2|33016.2|33009.2|33006.2|32999.2|39
1701715500000|2023-12-04 18:45:00|33008.7|33001.7|33006.2|32999.2|33016.2|33009.2|33006.2|32999.2|23
1701715800000|2023-12-04 18:50:00|33008.7|33001.7|33011.2|33004.2|33016.2|33009.2|33006.2|32999.2|134
1701716100000|2023-12-04 18:55:00|33016.2|33009.2|33016.2|33009.2|33016.2|33009.2|33006.2|32999.2|73
1701716400000|2023-12-04 19:00:00|33013.7|33006.7|32996.2|32989.2|33021.2|33014.2|32996.2|32989.2|294
1701716700000|2023-12-04 19:05:00|32998.7|32991.7|33006.2|32999.2|33008.7|33001.7|32986.2|32979.2|82
1701717000000|2023-12-04 19:10:00|33008.7|33001.7|33033.7|33026.7|33036.2|33029.2|33008.7|33001.7|100
1701717300000|2023-12-04 19:15:00|33031.2|33024.2|33026.2|33019.2|33036.2|33029.2|33021.2|33014.2|48
1701717600000|2023-12-04 19:20:00|33028.7|33021.7|33021.2|33014.2|33028.7|33021.7|33016.2|33009.2|547
1701717900000|2023-12-04 19:25:00|33016.2|33009.2|33011.2|33004.2|33021.2|33014.2|33006.2|32999.2|45
1701718200000|2023-12-04 19:30:00|33013.7|33006.7|33006.2|32999.2|33021.2|33014.2|32991.2|32984.2|76
1701718500000|2023-12-04 19:35:00|33008.7|33001.7|33006.2|32999.2|33018.7|33011.7|33006.2|32999.2|83
1701718800000|2023-12-04 19:40:00|33011.2|33004.2|33026.2|33019.2|33028.7|33021.7|33006.2|32999.2|80
1701719100000|2023-12-04 19:45:00|33021.2|33014.2|33026.2|33019.2|33028.7|33021.7|33011.2|33004.2|110
1701719400000|2023-12-04 19:50:00|33021.2|33014.2|33021.2|33014.2|33031.2|33024.2|33021.2|33014.2|120
1701719700000|2023-12-04 19:55:00|33023.7|33016.7|33026.2|33019.2|33036.2|33029.2|33021.2|33014.2|62
1701720000000|2023-12-04 20:00:00|33031.2|33024.2|33026.2|33019.2|33036.2|33029.2|33026.2|33019.2|85
1701720300000|2023-12-04 20:05:00|33023.7|33016.7|33033.7|33026.7|33036.2|33029.2|33021.2|33014.2|95
1701720600000|2023-12-04 20:10:00|33031.2|33024.2|33046.2|33039.2|33046.2|33039.2|33031.2|33024.2|67
1701720900000|2023-12-04 20:15:00|33048.7|33041.7|33061.2|33054.2|33061.2|33054.2|33036.2|33029.2|115
1701721200000|2023-12-04 20:20:00|33066.2|33059.2|33058.7|33051.7|33066.2|33059.2|33056.2|33049.2|80
1701721500000|2023-12-04 20:25:00|33061.2|33054.2|33061.2|33054.2|33061.2|33054.2|33051.2|33044.2|581
1701721800000|2023-12-04 20:30:00|33056.2|33049.2|33061.2|33054.2|33066.2|33059.2|33046.2|33039.2|88
1701722100000|2023-12-04 20:35:00|33058.7|33051.7|33056.2|33049.2|33061.2|33054.2|33051.2|33044.2|118
1701722400000|2023-12-04 20:40:00|33058.7|33051.7|33066.2|33059.2|33071.2|33064.2|33056.2|33049.2|61
1701722700000|2023-12-04 20:45:00|33068.7|33061.7|33066.2|33059.2|33071.2|33064.2|33061.2|33054.2|119
1701723000000|2023-12-04 20:50:00|33068.7|33061.7|33066.2|33059.2|33076.2|33069.2|33063.7|33056.7|122
1701723300000|2023-12-04 20:55:00|33068.7|33061.7|33056.2|33049.2|33071.2|33064.2|33051.2|33044.2|246
1701723600000|2023-12-04 21:00:00|33061.2|33054.2|33056.2|33049.2|33061.2|33054.2|33056.2|33049.2|318
1701723900000|2023-12-04 21:05:00|33053.7|33046.7|33041.2|33034.2|33056.2|33049.2|33041.2|33034.2|58
1701724200000|2023-12-04 21:10:00|33038.7|33031.7|33041.2|33034.2|33041.2|33034.2|33036.2|33029.2|36
1701724500000|2023-12-04 21:15:00|33038.7|33031.7|33043.7|33036.7|33043.7|33036.7|33038.7|33031.7|6
1701724800000|2023-12-04 21:20:00|33041.2|33034.2|33053.7|33046.7|33056.2|33049.2|33041.2|33034.2|21
1701725100000|2023-12-04 21:25:00|33056.2|33049.2|33053.7|33046.7|33056.2|33049.2|33053.7|33046.7|2
1701725400000|2023-12-04 21:30:00|33051.2|33044.2|33046.2|33039.2|33051.2|33044.2|33046.2|33039.2|1
1701725700000|2023-12-04 21:35:00|33043.7|33036.7|33038.7|33031.7|33043.7|33036.7|33038.7|33031.7|23
1701726000000|2023-12-04 21:40:00|33043.7|33036.7|33046.2|33039.2|33046.2|33039.2|33043.7|33036.7|2
1701726300000|2023-12-04 21:45:00|33048.7|33041.7|33061.2|33054.2|33061.2|33054.2|33048.7|33041.7|49
1701726600000|2023-12-04 21:50:00|||||||||8
1701726900000|2023-12-04 21:55:00|33063.7|33056.7|33078|33048|33078.1|33064.2|33061.2|33045.8|39
1701727200000|2023-12-04 22:00:00|33076.9|33046.9|33075|33045|33077.9|33047.9|33075|33045|0
1701727500000|2023-12-04 22:05:00|33074.9|33044.9|33075|33045|33075|33045|33074.4|33044.4|0
1701727800000|2023-12-04 22:10:00|33074.7|33044.7|33074.6|33044.6|33074.7|33044.7|33074.3|33044.3|0
1701728100000|2023-12-04 22:15:00|33077.4|33047.4|33078.5|33048.5|33078.6|33048.6|33076.5|33046.5|0
1701728400000|2023-12-04 22:20:00|33075.6|33045.6|33076.8|33046.8|33076.9|33046.9|33075.4|33045.4|0
1701728700000|2023-12-04 22:25:00|33077|33047|33076.3|33046.3|33077|33047|33076.3|33046.3|0
1701729000000|2023-12-04 22:30:00|33076.4|33046.4|33075.7|33045.7|33076.4|33046.4|33075.7|33045.7|0
1701729300000|2023-12-04 22:35:00|33077.5|33047.5|33076.6|33046.6|33078.1|33048.1|33075.5|33045.5|0
1701729600000|2023-12-04 22:40:00|33076.3|33046.3|33074.8|33044.8|33076.7|33046.7|33074.7|33044.7|0
1701729900000|2023-12-04 22:45:00|33074.6|33044.6|33072.9|33042.9|33074.6|33044.6|33069.6|33039.6|0
1701730200000|2023-12-04 22:50:00|33072.8|33042.8|33072.2|33042.2|33072.9|33042.9|33072.2|33042.2|0
1701730500000|2023-12-04 22:55:00|33072.5|33042.5|33074|33044|33074.3|33044.3|33072.5|33042.5|0
1701730800000|2023-12-04 23:00:00|33077.1|33047.1|33045.2|33030.2|33078.3|33048.3|33042.7|33027.7|7
1701731100000|2023-12-04 23:05:00|33047.7|33032.7|33047.7|33032.7|33047.7|33032.7|33047.7|33032.7|0
1701731400000|2023-12-04 23:10:00|33050.2|33035.2|33032.7|33017.7|33050.2|33035.2|33027.7|33012.7|33
1701731700000|2023-12-04 23:15:00|33030.2|33015.2|33015.2|33000.2|33030.2|33015.2|33015.2|33000.2|20
1701732000000|2023-12-04 23:20:00|||||||||4
1701732300000|2023-12-04 23:25:00|||||||||2
1701732600000|2023-12-04 23:30:00|33022.7|33007.7|33028.7|33021.7|33043.7|33036.7|33018.7|33005.2|27400
1701732900000|2023-12-04 23:35:00|33026.2|33019.2|33006.2|32999.2|33026.2|33019.2|33003.7|32996.7|36
1701733200000|2023-12-04 23:40:00|33003.7|32996.7|33006.2|32999.2|33031.2|33024.2|32996.2|32989.2|469
1701733500000|2023-12-04 23:45:00|33001.2|32994.2|32981.2|32974.2|33016.2|33009.2|32966.2|32959.2|681
1701733800000|2023-12-04 23:50:00|32976.2|32969.2|32991.2|32984.2|33001.2|32994.2|32961.2|32954.2|192
1701734100000|2023-12-04 23:55:00|32993.7|32986.7|33016.2|33009.2|33021.2|33014.2|32991.2|32984.2|184
1701734400000|2023-12-05 00:00:00|33021.2|33014.2|33038.7|33031.7|33086.2|33079.2|33018.7|33011.7|2438
1701734700000|2023-12-05 00:05:00|33036.2|33029.2|33011.2|33004.2|33041.2|33034.2|32981.2|32974.2|622
1701735000000|2023-12-05 00:10:00|33013.7|33006.7|33023.7|33016.7|33068.7|33061.7|32996.2|32989.2|788
1701735300000|2023-12-05 00:15:00|33013.7|33006.7|32981.2|32974.2|33036.2|33029.2|32976.2|32969.2|709
1701735600000|2023-12-05 00:20:00|32986.2|32979.2|33011.2|33004.2|33016.2|33009.2|32971.2|32964.2|664
1701735900000|2023-12-05 00:25:00|33008.7|33001.7|32971.2|32964.2|33021.2|33014.2|32961.2|32954.2|1188
1701736200000|2023-12-05 00:30:00|32973.7|32966.7|32951.2|32944.2|32981.2|32974.2|32941.2|32934.2|690
1701736500000|2023-12-05 00:35:00|32953.7|32946.7|32891.2|32884.2|32966.2|32959.2|32881.2|32874.2|773
1701736800000|2023-12-05 00:40:00|32893.7|32886.7|32923.7|32916.7|32931.2|32924.2|32886.2|32879.2|669
1701737100000|2023-12-05 00:45:00|32921.2|32914.2|32921.2|32914.2|32961.2|32954.2|32913.7|32906.7|801
1701737400000|2023-12-05 00:50:00|32926.2|32919.2|32891.2|32884.2|32946.2|32939.2|32886.2|32879.2|943
1701737700000|2023-12-05 00:55:00|32896.2|32889.2|32846.2|32839.2|32896.2|32889.2|32836.2|32829.2|710
1701738000000|2023-12-05 01:00:00|32848.7|32841.7|32846.2|32839.2|32861.2|32854.2|32826.2|32819.2|533
1701738300000|2023-12-05 01:05:00|32843.7|32836.7|32846.2|32839.2|32868.7|32861.7|32836.2|32829.2|409
1701738600000|2023-12-05 01:10:00|32843.7|32836.7|32831.2|32824.2|32866.2|32859.2|32826.2|32819.2|2501
1701738900000|2023-12-05 01:15:00|32828.7|32821.7|32816.2|32809.2|32851.2|32844.2|32813.7|32806.7|400
1701739200000|2023-12-05 01:20:00|32821.2|32814.2|32851.2|32844.2|32871.2|32864.2|32816.2|32809.2|611
1701739500000|2023-12-05 01:25:00|32853.7|32846.7|32806.2|32799.2|32856.2|32849.2|32806.2|32799.2|263
1701739800000|2023-12-05 01:30:00|32801.2|32794.2|32771.2|32764.2|32811.2|32804.2|32761.2|32754.2|694
1701740100000|2023-12-05 01:35:00|32768.7|32761.7|32736.2|32729.2|32801.2|32794.2|32736.2|32729.2|1543
1701740400000|2023-12-05 01:40:00|32738.7|32731.7|32751.2|32744.2|32761.2|32754.2|32726.2|32719.2|888
1701740700000|2023-12-05 01:45:00|32756.2|32749.2|32791.2|32784.2|32811.2|32804.2|32753.7|32746.7|691
1701741000000|2023-12-05 01:50:00|32788.7|32781.7|32751.2|32744.2|32803.7|32796.7|32751.2|32744.2|409
1701741300000|2023-12-05 01:55:00|32748.7|32741.7|32756.2|32749.2|32781.2|32774.2|32731.2|32724.2|314
1701741600000|2023-12-05 02:00:00|32758.7|32751.7|32761.2|32754.2|32781.2|32774.2|32746.2|32739.2|347
1701741900000|2023-12-05 02:05:00|32758.7|32751.7|32761.2|32754.2|32776.2|32769.2|32741.2|32734.2|503
1701742200000|2023-12-05 02:10:00|32758.7|32751.7|32751.2|32744.2|32781.2|32774.2|32751.2|32744.2|387
1701742500000|2023-12-05 02:15:00|32753.7|32746.7|32786.2|32779.2|32806.2|32799.2|32741.2|32734.2|235
1701742800000|2023-12-05 02:20:00|32783.7|32776.7|32786.2|32779.2|32811.2|32804.2|32781.2|32774.2|412
1701743100000|2023-12-05 02:25:00|32791.2|32784.2|32791.2|32784.2|32801.2|32794.2|32781.2|32774.2|256
1701743400000|2023-12-05 02:30:00|32788.7|32781.7|32766.2|32759.2|32796.2|32789.2|32761.2|32754.2|185
1701743700000|2023-12-05 02:35:00|32761.2|32754.2|32738.7|32731.7|32771.2|32764.2|32736.2|32729.2|287
1701744000000|2023-12-05 02:40:00|32741.2|32734.2|32748.7|32741.7|32768.7|32761.7|32738.7|32731.7|422
1701744300000|2023-12-05 02:45:00|32746.2|32739.2|32786.2|32779.2|32786.2|32779.2|32746.2|32739.2|482
1701744600000|2023-12-05 02:50:00|32791.2|32784.2|32776.2|32769.2|32796.2|32789.2|32761.2|32754.2|474
1701744900000|2023-12-05 02:55:00|32781.2|32774.2|32796.2|32789.2|32796.2|32789.2|32776.2|32769.2|285
1701745200000|2023-12-05 03:00:00|32801.2|32794.2|32786.2|32779.2|32801.2|32794.2|32786.2|32779.2|115
1701745500000|2023-12-05 03:05:00|32781.2|32774.2|32806.2|32799.2|32806.2|32799.2|32776.2|32769.2|98
1701745800000|2023-12-05 03:10:00|32808.7|32801.7|32801.2|32794.2|32816.2|32809.2|32796.2|32789.2|693
1701746100000|2023-12-05 03:15:00|32803.7|32796.7|32801.2|32794.2|32806.2|32799.2|32786.2|32779.2|187
1701746400000|2023-12-05 03:20:00|32796.2|32789.2|32786.2|32779.2|32801.2|32794.2|32786.2|32779.2|124
1701746700000|2023-12-05 03:25:00|32788.7|32781.7|32791.2|32784.2|32796.2|32789.2|32786.2|32779.2|159
1701747000000|2023-12-05 03:30:00|32796.2|32789.2|32811.2|32804.2|32821.2|32814.2|32786.2|32779.2|309
1701747300000|2023-12-05 03:35:00|32813.7|32806.7|32806.2|32799.2|32816.2|32809.2|32791.2|32784.2|435
1701747600000|2023-12-05 03:40:00|32803.7|32796.7|32781.2|32774.2|32811.2|32804.2|32781.2|32774.2|644
1701747900000|2023-12-05 03:45:00|32786.2|32779.2|32811.2|32804.2|32816.2|32809.2|32781.2|32774.2|1005
1701748200000|2023-12-05 03:50:00|32813.7|32806.7|32801.2|32794.2|32816.2|32809.2|32796.2|32789.2|265
1701748500000|2023-12-05 03:55:00|32806.2|32799.2|32833.7|32826.7|32836.2|32829.2|32798.7|32791.7|1140
1701748800000|2023-12-05 04:00:00|32836.2|32829.2|32833.7|32826.7|32836.2|32829.2|32826.2|32819.2|302
1701749100000|2023-12-05 04:05:00|32836.2|32829.2|32851.2|32844.2|32851.2|32844.2|32826.2|32819.2|188
1701749400000|2023-12-05 04:10:00|32853.7|32846.7|32886.2|32879.2|32901.2|32894.2|32853.7|32846.7|261
1701749700000|2023-12-05 04:15:00|32888.7|32881.7|32871.2|32864.2|32906.2|32899.2|32858.7|32851.7|798
1701750000000|2023-12-05 04:20:00|32873.7|32866.7|32856.2|32849.2|32876.2|32869.2|32856.2|32849.2|129
1701750300000|2023-12-05 04:25:00|32858.7|32851.7|32866.2|32859.2|32886.2|32879.2|32853.7|32846.7|123
1701750600000|2023-12-05 04:30:00|32863.7|32856.7|32836.2|32829.2|32863.7|32856.7|32831.2|32824.2|113
1701750900000|2023-12-05 04:35:00|32831.2|32824.2|32836.2|32829.2|32851.2|32844.2|32831.2|32824.2|145
1701751200000|2023-12-05 04:40:00|32838.7|32831.7|32826.2|32819.2|32848.7|32841.7|32821.2|32814.2|206
1701751500000|2023-12-05 04:45:00|32823.7|32816.7|32801.2|32794.2|32823.7|32816.7|32796.2|32789.2|143
1701751800000|2023-12-05 04:50:00|32808.7|32801.7|32826.2|32819.2|32831.2|32824.2|32806.2|32799.2|110
1701752100000|2023-12-05 04:55:00|32831.2|32824.2|32841.2|32834.2|32846.2|32839.2|32826.2|32819.2|188
1701752400000|2023-12-05 05:00:00|32843.7|32836.7|32836.2|32829.2|32851.2|32844.2|32826.2|32819.2|962
1701752700000|2023-12-05 05:05:00|32833.7|32826.7|32846.2|32839.2|32851.2|32844.2|32826.2|32819.2|430
1701753000000|2023-12-05 05:10:00|32848.7|32841.7|32853.7|32846.7|32883.7|32876.7|32848.7|32841.7|227
1701753300000|2023-12-05 05:15:00|32856.2|32849.2|32856.2|32849.2|32861.2|32854.2|32846.2|32839.2|420
1701753600000|2023-12-05 05:20:00|32861.2|32854.2|32848.7|32841.7|32861.2|32854.2|32846.2|32839.2|210
1701753900000|2023-12-05 05:25:00|32846.2|32839.2|32846.2|32839.2|32863.7|32856.7|32846.2|32839.2|240
1701754200000|2023-12-05 05:30:00|32851.2|32844.2|32836.2|32829.2|32871.2|32864.2|32833.7|32826.7|244
1701754500000|2023-12-05 05:35:00|32838.7|32831.7|32861.2|32854.2|32866.2|32859.2|32831.2|32824.2|250
1701754800000|2023-12-05 05:40:00|32858.7|32851.7|32826.2|32819.2|32868.7|32861.7|32821.2|32814.2|227
1701755100000|2023-12-05 05:45:00|32831.2|32824.2|32818.7|32811.7|32838.7|32831.7|32811.2|32804.2|667
1701755400000|2023-12-05 05:50:00|32821.2|32814.2|32788.7|32781.7|32821.2|32814.2|32786.2|32779.2|337
1701755700000|2023-12-05 05:55:00|32791.2|32784.2|32791.2|32784.2|32806.2|32799.2|32786.2|32779.2|821
1701756000000|2023-12-05 06:00:00|32786.2|32779.2|32771.2|32764.2|32786.2|32779.2|32763.7|32756.7|1544
1701756300000|2023-12-05 06:05:00|32776.2|32769.2|32771.2|32764.2|32781.2|32774.2|32761.2|32754.2|620
1701756600000|2023-12-05 06:10:00|32776.2|32769.2|32766.2|32759.2|32776.2|32769.2|32756.2|32749.2|322
1701756900000|2023-12-05 06:15:00|32768.7|32761.7|32771.2|32764.2|32786.2|32779.2|32768.7|32761.7|219
1701757200000|2023-12-05 06:20:00|32773.7|32766.7|32766.2|32759.2|32776.2|32769.2|32766.2|32759.2|150
1701757500000|2023-12-05 06:25:00|32763.7|32756.7|32776.2|32769.2|32781.2|32774.2|32763.7|32756.7|144
1701757800000|2023-12-05 06:30:00|32773.7|32766.7|32766.2|32759.2|32776.2|32769.2|32766.2|32759.2|57
1701758100000|2023-12-05 06:35:00|32771.2|32764.2|32751.2|32744.2|32771.2|32764.2|32746.2|32739.2|55
1701758400000|2023-12-05 06:40:00|32748.7|32741.7|32726.2|32719.2|32748.7|32741.7|32726.2|32719.2|79
1701758700000|2023-12-05 06:45:00|32728.7|32721.7|32731.2|32724.2|32736.2|32729.2|32721.2|32714.2|88
1701759000000|2023-12-05 06:50:00|32733.7|32726.7|32736.2|32729.2|32751.2|32744.2|32733.7|32726.7|71
1701759300000|2023-12-05 06:55:00|32738.7|32731.7|32731.2|32724.2|32741.2|32734.2|32723.7|32716.7|143
1701759600000|2023-12-05 07:00:00|32728.7|32721.7|32703.7|32696.7|32728.7|32721.7|32701.2|32694.2|141
1701759900000|2023-12-05 07:05:00|32701.2|32694.2|32703.7|32696.7|32706.2|32699.2|32696.2|32689.2|91
1701760200000|2023-12-05 07:10:00|32701.2|32694.2|32716.2|32709.2|32718.7|32711.7|32696.2|32689.2|52
1701760500000|2023-12-05 07:15:00|32711.2|32704.2|32716.2|32709.2|32723.7|32716.7|32708.7|32701.7|38
1701760800000|2023-12-05 07:20:00|32713.7|32706.7|32703.7|32696.7|32723.7|32716.7|32698.7|32691.7|31
1701761100000|2023-12-05 07:25:00|32701.2|32694.2|32703.7|32696.7|32716.2|32709.2|32693.7|32686.7|102
1701761400000|2023-12-05 07:30:00|32706.2|32699.2|32736.2|32729.2|32736.2|32729.2|32701.2|32694.2|160
1701761700000|2023-12-05 07:35:00|32741.2|32734.2|32721.2|32714.2|32746.2|32739.2|32718.7|32711.7|113
1701762000000|2023-12-05 07:40:00|32716.2|32709.2|32721.2|32714.2|32731.2|32724.2|32711.2|32704.2|246
1701762300000|2023-12-05 07:45:00|32723.7|32716.7|32728.7|32721.7|32731.2|32724.2|32713.7|32706.7|4587
1701762600000|2023-12-05 07:50:00|32726.2|32719.2|32718.7|32711.7|32731.2|32724.2|32711.2|32704.2|68
1701762900000|2023-12-05 07:55:00|32721.2|32714.2|32721.2|32714.2|32731.2|32724.2|32716.2|32709.2|92
1701763200000|2023-12-05 08:00:00|32726.2|32719.2|32736.2|32729.2|32741.2|32734.2|32721.2|32714.2|2182
1701763500000|2023-12-05 08:05:00|32733.7|32726.7|32751.2|32744.2|32753.7|32746.7|32726.2|32719.2|679
1701763800000|2023-12-05 08:10:00|32748.7|32741.7|32771.2|32764.2|32771.2|32764.2|32748.7|32741.7|163
1701764100000|2023-12-05 08:15:00|32768.7|32761.7|32768.7|32761.7|32781.2|32774.2|32758.7|32751.7|163
1701764400000|2023-12-05 08:20:00|32766.2|32759.2|32758.7|32751.7|32771.2|32764.2|32746.2|32739.2|46
1701764700000|2023-12-05 08:25:00|32756.2|32749.2|32771.2|32764.2|32773.7|32766.7|32751.2|32744.2|155
1701765000000|2023-12-05 08:30:00|32776.2|32769.2|32761.2|32754.2|32776.2|32769.2|32756.2|32749.2|111
1701765300000|2023-12-05 08:35:00|32758.7|32751.7|32776.2|32769.2|32781.2|32774.2|32756.2|32749.2|73
1701765600000|2023-12-05 08:40:00|32773.7|32766.7|32751.2|32744.2|32781.2|32774.2|32746.2|32739.2|65
1701765900000|2023-12-05 08:45:00|32748.7|32741.7|32746.2|32739.2|32751.2|32744.2|32736.2|32729.2|66
1701766200000|2023-12-05 08:50:00|32751.2|32744.2|32776.2|32769.2|32776.2|32769.2|32746.2|32739.2|87
1701766500000|2023-12-05 08:55:00|32773.7|32766.7|32798.7|32791.7|32801.2|32794.2|32768.7|32761.7|66
1701766800000|2023-12-05 09:00:00|32801.2|32794.2|32808.7|32801.7|32818.7|32811.7|32801.2|32794.2|111
1701767100000|2023-12-05 09:05:00|32811.2|32804.2|32816.2|32809.2|32818.7|32811.7|32806.2|32799.2|63
1701767400000|2023-12-05 09:10:00|32811.2|32804.2|32831.2|32824.2|32833.7|32826.7|32811.2|32804.2|30
1701767700000|2023-12-05 09:15:00|32828.7|32821.7|32831.2|32824.2|32831.2|32824.2|32821.2|32814.2|22
1701768000000|2023-12-05 09:20:00|32833.7|32826.7|32836.2|32829.2|32836.2|32829.2|32826.2|32819.2|56
1701768300000|2023-12-05 09:25:00|32833.7|32826.7|32826.2|32819.2|32841.2|32834.2|32826.2|32819.2|1062
1701768600000|2023-12-05 09:30:00|32828.7|32821.7|32826.2|32819.2|32833.7|32826.7|32821.2|32814.2|70
1701768900000|2023-12-05 09:35:00|32823.7|32816.7|32821.2|32814.2|32826.2|32819.2|32816.2|32809.2|81
1701769200000|2023-12-05 09:40:00|32818.7|32811.7|32821.2|32814.2|32823.7|32816.7|32813.7|32806.7|31
1701769500000|2023-12-05 09:45:00|32818.7|32811.7|32821.2|32814.2|32821.2|32814.2|32813.7|32806.7|27
1701769800000|2023-12-05 09:50:00|32823.7|32816.7|32826.2|32819.2|32831.2|32824.2|32821.2|32814.2|19
1701770100000|2023-12-05 09:55:00|32828.7|32821.7|32826.2|32819.2|32831.2|32824.2|32818.7|32811.7|20
1701770400000|2023-12-05 10:00:00|32823.7|32816.7|32816.2|32809.2|32823.7|32816.7|32816.2|32809.2|48
1701770700000|2023-12-05 10:05:00|32811.2|32804.2|32811.2|32804.2|32816.2|32809.2|32796.2|32789.2|55
1701771000000|2023-12-05 10:10:00|32808.7|32801.7|32803.7|32796.7|32811.2|32804.2|32796.2|32789.2|431
1701771300000|2023-12-05 10:15:00|32801.2|32794.2|32796.2|32789.2|32806.2|32799.2|32791.2|32784.2|629
1701771600000|2023-12-05 10:20:00|32793.7|32786.7|32811.2|32804.2|32816.2|32809.2|32791.2|32784.2|149
1701771900000|2023-12-05 10:25:00|32808.7|32801.7|32816.2|32809.2|32816.2|32809.2|32806.2|32799.2|34
1701772200000|2023-12-05 10:30:00|32813.7|32806.7|32816.2|32809.2|32816.2|32809.2|32806.2|32799.2|32
1701772500000|2023-12-05 10:35:00|32813.7|32806.7|32808.7|32801.7|32816.2|32809.2|32806.2|32799.2|803
1701772800000|2023-12-05 10:40:00|32811.2|32804.2|32781.2|32774.2|32811.2|32804.2|32781.2|32774.2|32
1701773100000|2023-12-05 10:45:00|32783.7|32776.7|32761.2|32754.2|32783.7|32776.7|32756.2|32749.2|66
1701773400000|2023-12-05 10:50:00|32763.7|32756.7|32756.2|32749.2|32766.2|32759.2|32746.2|32739.2|38
1701773700000|2023-12-05 10:55:00|32758.7|32751.7|32771.2|32764.2|32776.2|32769.2|32748.7|32741.7|56
1701774000000|2023-12-05 11:00:00|32768.7|32761.7|32771.2|32764.2|32776.2|32769.2|32756.2|32749.2|41
1701774300000|2023-12-05 11:05:00|32768.7|32761.7|32786.2|32779.2|32786.2|32779.2|32766.2|32759.2|148
1701774600000|2023-12-05 11:10:00|32788.7|32781.7|32798.7|32791.7|32801.2|32794.2|32786.2|32779.2|41
1701774900000|2023-12-05 11:15:00|32801.2|32794.2|32786.2|32779.2|32801.2|32794.2|32781.2|32774.2|36
1701775200000|2023-12-05 11:20:00|32783.7|32776.7|32776.2|32769.2|32786.2|32779.2|32766.2|32759.2|41
1701775500000|2023-12-05 11:25:00|32778.7|32771.7|32781.2|32774.2|32781.2|32774.2|32776.2|32769.2|20
1701775800000|2023-12-05 11:30:00|32778.7|32771.7|32761.2|32754.2|32778.7|32771.7|32756.2|32749.2|21
1701776100000|2023-12-05 11:35:00|32766.2|32759.2|32771.2|32764.2|32771.2|32764.2|32756.2|32749.2|36
1701776400000|2023-12-05 11:40:00|32773.7|32766.7|32748.7|32741.7|32773.7|32766.7|32748.7|32741.7|158
1701776700000|2023-12-05 11:45:00|32746.2|32739.2|32756.2|32749.2|32761.2|32754.2|32746.2|32739.2|61
1701777000000|2023-12-05 11:50:00|32758.7|32751.7|32751.2|32744.2|32761.2|32754.2|32746.2|32739.2|170
1701777300000|2023-12-05 11:55:00|32753.7|32746.7|32756.2|32749.2|32756.2|32749.2|32751.2|32744.2|54
1701777600000|2023-12-05 12:00:00|32751.2|32744.2|32768.7|32761.7|32771.2|32764.2|32748.7|32741.7|51
1701777900000|2023-12-05 12:05:00|32766.2|32759.2|32776.2|32769.2|32781.2|32774.2|32766.2|32759.2|77
1701778200000|2023-12-05 12:10:00|32773.7|32766.7|32766.2|32759.2|32776.2|32769.2|32763.7|32756.7|32
1701778500000|2023-12-05 12:15:00|32768.7|32761.7|32778.7|32771.7|32781.2|32774.2|32766.2|32759.2|14
1701778800000|2023-12-05 12:20:00|32776.2|32769.2|32766.2|32759.2|32781.2|32774.2|32766.2|32759.2|10
1701779100000|2023-12-05 12:25:00|32771.2|32764.2|32768.7|32761.7|32776.2|32769.2|32766.2|32759.2|42
1701779400000|2023-12-05 12:30:00|32771.2|32764.2|32766.2|32759.2|32776.2|32769.2|32766.2|32759.2|21
1701779700000|2023-12-05 12:35:00|32768.7|32761.7|32751.2|32744.2|32776.2|32769.2|32751.2|32744.2|18
1701780000000|2023-12-05 12:40:00|32756.2|32749.2|32761.2|32754.2|32761.2|32754.2|32746.2|32739.2|53
1701780300000|2023-12-05 12:45:00|32756.2|32749.2|32781.2|32774.2|32781.2|32774.2|32756.2|32749.2|28
1701780600000|2023-12-05 12:50:00|32778.7|32771.7|32791.2|32784.2|32791.2|32784.2|32776.2|32769.2|49
1701780900000|2023-12-05 12:55:00|32793.7|32786.7|32791.2|32784.2|32796.2|32789.2|32791.2|32784.2|49
1701781200000|2023-12-05 13:00:00|32793.7|32786.7|32808.7|32801.7|32811.2|32804.2|32791.2|32784.2|84
1701781500000|2023-12-05 13:05:00|32811.2|32804.2|32818.7|32811.7|32821.2|32814.2|32806.2|32799.2|2093
1701781800000|2023-12-05 13:10:00|32821.2|32814.2|32801.2|32794.2|32823.7|32816.7|32801.2|32794.2|103
1701782100000|2023-12-05 13:15:00|32803.7|32796.7|32806.2|32799.2|32811.2|32804.2|32801.2|32794.2|113
1701782400000|2023-12-05 13:20:00|32811.2|32804.2|32821.2|32814.2|32821.2|32814.2|32801.2|32794.2|50
1701782700000|2023-12-05 13:25:00|32816.2|32809.2|32816.2|32809.2|32821.2|32814.2|32806.2|32799.2|186
1701783000000|2023-12-05 13:30:00|32818.7|32811.7|32831.2|32824.2|32831.2|32824.2|32816.2|32809.2|196
1701783300000|2023-12-05 13:35:00|32828.7|32821.7|32821.2|32814.2|32831.2|32824.2|32816.2|32809.2|59
1701783600000|2023-12-05 13:40:00|32826.2|32819.2|32831.2|32824.2|32836.2|32829.2|32821.2|32814.2|135
1701783900000|2023-12-05 13:45:00|32828.7|32821.7|32823.7|32816.7|32831.2|32824.2|32821.2|32814.2|63
1701784200000|2023-12-05 13:50:00|32826.2|32819.2|32826.2|32819.2|32836.2|32829.2|32821.2|32814.2|63
1701784500000|2023-12-05 13:55:00|32828.7|32821.7|32801.2|32794.2|32831.2|32824.2|32801.2|32794.2|50
1701784800000|2023-12-05 14:00:00|32803.7|32796.7|32821.2|32814.2|32826.2|32819.2|32801.2|32794.2|65
1701785100000|2023-12-05 14:05:00|32816.2|32809.2|32821.2|32814.2|32823.7|32816.7|32816.2|32809.2|31
1701785400000|2023-12-05 14:10:00|32823.7|32816.7|32831.2|32824.2|32836.2|32829.2|32821.2|32814.2|79
1701785700000|2023-12-05 14:15:00|32833.7|32826.7|32846.2|32839.2|32851.2|32844.2|32828.7|32821.7|117
1701786000000|2023-12-05 14:20:00|32841.2|32834.2|32856.2|32849.2|32856.2|32849.2|32841.2|32834.2|96
1701786300000|2023-12-05 14:25:00|32853.7|32846.7|32871.2|32864.2|32881.2|32874.2|32851.2|32844.2|495
1701786600000|2023-12-05 14:30:00|32868.7|32861.7|32871.2|32864.2|32891.2|32884.2|32866.2|32859.2|362
1701786900000|2023-12-05 14:35:00|32866.2|32859.2|32846.2|32839.2|32881.2|32874.2|32846.2|32839.2|195
1701787200000|2023-12-05 14:40:00|32841.2|32834.2|32856.2|32849.2|32861.2|32854.2|32831.2|32824.2|242
1701787500000|2023-12-05 14:45:00|32858.7|32851.7|32871.2|32864.2|32881.2|32874.2|32846.2|32839.2|316
1701787800000|2023-12-05 14:50:00|32866.2|32859.2|32873.7|32866.7|32883.7|32876.7|32841.2|32834.2|442
1701788100000|2023-12-05 14:55:00|32871.2|32864.2|32856.2|32849.2|32881.2|32874.2|32851.2|32844.2|156
1701788400000|2023-12-05 15:00:00|32858.7|32851.7|32891.2|32884.2|32901.2|32894.2|32856.2|32849.2|618
1701788700000|2023-12-05 15:05:00|32888.7|32881.7|32861.2|32854.2|32888.7|32881.7|32856.2|32849.2|286
1701789000000|2023-12-05 15:10:00|32856.2|32849.2|32846.2|32839.2|32873.7|32866.7|32836.2|32829.2|363
1701789300000|2023-12-05 15:15:00|32848.7|32841.7|32871.2|32864.2|32881.2|32874.2|32846.2|32839.2|473
1701789600000|2023-12-05 15:20:00|32868.7|32861.7|32891.2|32884.2|32901.2|32894.2|32868.7|32861.7|171
1701789900000|2023-12-05 15:25:00|32888.7|32881.7|32911.2|32904.2|32911.2|32904.2|32866.2|32859.2|305
1701790200000|2023-12-05 15:30:00|32916.2|32909.2|32901.2|32894.2|32916.2|32909.2|32886.2|32879.2|331
1701790500000|2023-12-05 15:35:00|32903.7|32896.7|32931.2|32924.2|32933.7|32926.7|32896.2|32889.2|222
1701790800000|2023-12-05 15:40:00|32928.7|32921.7|32951.2|32944.2|32956.2|32949.2|32926.2|32919.2|237
1701791100000|2023-12-05 15:45:00|32948.7|32941.7|32963.7|32956.7|32966.2|32959.2|32946.2|32939.2|412
1701791400000|2023-12-05 15:50:00|32961.2|32954.2|32956.2|32949.2|32976.2|32969.2|32951.2|32944.2|3477
1701791700000|2023-12-05 15:55:00|32951.2|32944.2|32951.2|32944.2|32956.2|32949.2|32946.2|32939.2|617
1701792000000|2023-12-05 16:00:00|32953.7|32946.7|32946.2|32939.2|32956.2|32949.2|32936.2|32929.2|425
1701792300000|2023-12-05 16:05:00|32941.2|32934.2|32946.2|32939.2|32956.2|32949.2|32941.2|32934.2|781
1701792600000|2023-12-05 16:10:00|32951.2|32944.2|32916.2|32909.2|32956.2|32949.2|32906.2|32899.2|302
1701792900000|2023-12-05 16:15:00|32913.7|32906.7|32856.2|32849.2|32916.2|32909.2|32853.7|32846.7|406
1701793200000|2023-12-05 16:20:00|32861.2|32854.2|32891.2|32884.2|32906.2|32899.2|32851.2|32844.2|441
1701793500000|2023-12-05 16:25:00|32888.7|32881.7|32906.2|32899.2|32911.2|32904.2|32886.2|32879.2|308
1701793800000|2023-12-05 16:30:00|32911.2|32904.2|32921.2|32914.2|32941.2|32934.2|32906.2|32899.2|518
1701794100000|2023-12-05 16:35:00|32923.7|32916.7|32936.2|32929.2|32941.2|32934.2|32918.7|32911.7|528
1701794400000|2023-12-05 16:40:00|32938.7|32931.7|32931.2|32924.2|32946.2|32939.2|32916.2|32909.2|191
1701794700000|2023-12-05 16:45:00|32926.2|32919.2|32941.2|32934.2|32946.2|32939.2|32921.2|32914.2|105
1701795000000|2023-12-05 16:50:00|32936.2|32929.2|32876.2|32869.2|32941.2|32934.2|32866.2|32859.2|235
1701795300000|2023-12-05 16:55:00|32878.7|32871.7|32921.2|32914.2|32926.2|32919.2|32876.2|32869.2|158
1701795600000|2023-12-05 17:00:00|32926.2|32919.2|32931.2|32924.2|32938.7|32931.7|32921.2|32914.2|159
1701795900000|2023-12-05 17:05:00|32928.7|32921.7|32921.2|32914.2|32933.7|32926.7|32911.2|32904.2|158
1701796200000|2023-12-05 17:10:00|32923.7|32916.7|32921.2|32914.2|32931.2|32924.2|32916.2|32909.2|56
1701796500000|2023-12-05 17:15:00|32923.7|32916.7|32906.2|32899.2|32926.2|32919.2|32906.2|32899.2|60
1701796800000|2023-12-05 17:20:00|32903.7|32896.7|32896.2|32889.2|32931.2|32924.2|32896.2|32889.2|77
1701797100000|2023-12-05 17:25:00|32901.2|32894.2|32911.2|32904.2|32913.7|32906.7|32896.2|32889.2|68
1701797400000|2023-12-05 17:30:00|32908.7|32901.7|32886.2|32879.2|32911.2|32904.2|32881.2|32874.2|168
1701797700000|2023-12-05 17:35:00|32888.7|32881.7|32881.2|32874.2|32891.2|32884.2|32876.2|32869.2|61
1701798000000|2023-12-05 17:40:00|32883.7|32876.7|32856.2|32849.2|32886.2|32879.2|32846.2|32839.2|107
1701798300000|2023-12-05 17:45:00|32858.7|32851.7|32881.2|32874.2|32883.7|32876.7|32846.2|32839.2|123
1701798600000|2023-12-05 17:50:00|32886.2|32879.2|32876.2|32869.2|32891.2|32884.2|32863.7|32856.7|47
1701798900000|2023-12-05 17:55:00|32873.7|32866.7|32891.2|32884.2|32891.2|32884.2|32873.7|32866.7|41
1701799200000|2023-12-05 18:00:00|32886.2|32879.2|32881.2|32874.2|32891.2|32884.2|32866.2|32859.2|78
1701799500000|2023-12-05 18:05:00|32878.7|32871.7|32891.2|32884.2|32891.2|32884.2|32871.2|32864.2|90
1701799800000|2023-12-05 18:10:00|32893.7|32886.7|32901.2|32894.2|32901.2|32894.2|32891.2|32884.2|63
1701800100000|2023-12-05 18:15:00|32903.7|32896.7|32911.2|32904.2|32911.2|32904.2|32896.2|32889.2|33
1701800400000|2023-12-05 18:20:00|32916.2|32909.2|32921.2|32914.2|32921.2|32914.2|32906.2|32899.2|87
1701800700000|2023-12-05 18:25:00|32926.2|32919.2|32906.2|32899.2|32926.2|32919.2|32901.2|32894.2|55
1701801000000|2023-12-05 18:30:00|32908.7|32901.7|32911.2|32904.2|32916.2|32909.2|32896.2|32889.2|45
1701801300000|2023-12-05 18:35:00|32908.7|32901.7|32901.2|32894.2|32908.7|32901.7|32891.2|32884.2|26
1701801600000|2023-12-05 18:40:00|32898.7|32891.7|32901.2|32894.2|32916.2|32909.2|32883.7|32876.7|108
1701801900000|2023-12-05 18:45:00|32903.7|32896.7|32891.2|32884.2|32906.2|32899.2|32886.2|32879.2|112
1701802200000|2023-12-05 18:50:00|32888.7|32881.7|32881.2|32874.2|32891.2|32884.2|32876.2|32869.2|29
1701802500000|2023-12-05 18:55:00|32876.2|32869.2|32886.2|32879.2|32891.2|32884.2|32876.2|32869.2|80
1701802800000|2023-12-05 19:00:00|32888.7|32881.7|32886.2|32879.2|32896.2|32889.2|32883.7|32876.7|39
1701803100000|2023-12-05 19:05:00|32888.7|32881.7|32898.7|32891.7|32901.2|32894.2|32871.2|32864.2|73
1701803400000|2023-12-05 19:10:00|32896.2|32889.2|32911.2|32904.2|32916.2|32909.2|32896.2|32889.2|36
1701803700000|2023-12-05 19:15:00|32913.7|32906.7|32921.2|32914.2|32926.2|32919.2|32911.2|32904.2|54
1701804000000|2023-12-05 19:20:00|32923.7|32916.7|32911.2|32904.2|32926.2|32919.2|32911.2|32904.2|81
1701804300000|2023-12-05 19:25:00|32906.2|32899.2|32921.2|32914.2|32921.2|32914.2|32906.2|32899.2|27
1701804600000|2023-12-05 19:30:00|32923.7|32916.7|32906.2|32899.2|32923.7|32916.7|32906.2|32899.2|36
1701804900000|2023-12-05 19:35:00|32901.2|32894.2|32906.2|32899.2|32911.2|32904.2|32896.2|32889.2|48
1701805200000|2023-12-05 19:40:00|32908.7|32901.7|32906.2|32899.2|32911.2|32904.2|32901.2|32894.2|60
1701805500000|2023-12-05 19:45:00|32903.7|32896.7|32911.2|32904.2|32916.2|32909.2|32901.2|32894.2|70
1701805800000|2023-12-05 19:50:00|32913.7|32906.7|32926.2|32919.2|32931.2|32924.2|32911.2|32904.2|40
1701806100000|2023-12-05 19:55:00|32928.7|32921.7|32926.2|32919.2|32933.7|32926.7|32921.2|32914.2|76
1701806400000|2023-12-05 20:00:00|32928.7|32921.7|32911.2|32904.2|32931.2|32924.2|32911.2|32904.2|2173
1701806700000|2023-12-05 20:05:00|32916.2|32909.2|32911.2|32904.2|32916.2|32909.2|32901.2|32894.2|100
1701807000000|2023-12-05 20:10:00|32913.7|32906.7|32921.2|32914.2|32921.2|32914.2|32911.2|32904.2|896
1701807300000|2023-12-05 20:15:00|32918.7|32911.7|32916.2|32909.2|32931.2|32924.2|32911.2|32904.2|263
1701807600000|2023-12-05 20:20:00|32921.2|32914.2|32913.7|32906.7|32921.2|32914.2|32906.2|32899.2|686
1701807900000|2023-12-05 20:25:00|32916.2|32909.2|32906.2|32899.2|32916.2|32909.2|32906.2|32899.2|31
1701808200000|2023-12-05 20:30:00|32908.7|32901.7|32906.2|32899.2|32911.2|32904.2|32906.2|32899.2|36
1701808500000|2023-12-05 20:35:00|32908.7|32901.7|32896.2|32889.2|32911.2|32904.2|32896.2|32889.2|1581
1701808800000|2023-12-05 20:40:00|32891.2|32884.2|32886.2|32879.2|32896.2|32889.2|32881.2|32874.2|127
1701809100000|2023-12-05 20:45:00|32881.2|32874.2|32886.2|32879.2|32896.2|32889.2|32881.2|32874.2|421
1701809400000|2023-12-05 20:50:00|32881.2|32874.2|32881.2|32874.2|32891.2|32884.2|32878.7|32871.7|380
1701809700000|2023-12-05 20:55:00|32883.7|32876.7|32911.2|32904.2|32913.7|32906.7|32883.7|32876.7|478
1701810000000|2023-12-05 21:00:00|32913.7|32906.7|32913.7|32906.7|32916.2|32909.2|32911.2|32904.2|241
1701810300000|2023-12-05 21:05:00|32916.2|32909.2|32916.2|32909.2|32921.2|32914.2|32911.2|32904.2|47
1701810600000|2023-12-05 21:10:00|32918.7|32911.7|32921.2|32914.2|32923.7|32916.7|32918.7|32911.7|7
1701810900000|2023-12-05 21:15:00|32916.2|32909.2|32918.7|32911.7|32918.7|32911.7|32916.2|32909.2|54
1701811200000|2023-12-05 21:20:00|32916.2|32909.2|32916.2|32909.2|32921.2|32914.2|32916.2|32909.2|629
1701811500000|2023-12-05 21:25:00|32921.2|32914.2|32921.2|32914.2|32928.7|32921.7|32916.2|32909.2|983
1701811800000|2023-12-05 21:30:00|32916.2|32909.2|32913.7|32906.7|32916.2|32909.2|32906.2|32899.2|155
1701812100000|2023-12-05 21:35:00|32911.2|32904.2|32916.2|32909.2|32916.2|32909.2|32911.2|32904.2|1
1701812400000|2023-12-05 21:40:00|||||||||1
1701813000000|2023-12-05 21:50:00|32918.7|32911.7|32923.7|32916.7|32923.7|32916.7|32918.7|32911.7|88
1701813300000|2023-12-05 21:55:00|32921.2|32914.2|32929.5|32899.5|32929.7|32916.7|32913.7|32899.5|17
1701813600000|2023-12-05 22:00:00|32927.7|32897.7|32929.2|32899.2|32931.4|32901.4|32927.2|32897.2|0
1701813900000|2023-12-05 22:05:00|32930.9|32900.9|32929|32899|32932.5|32902.5|32926.8|32896.8|0
1701814200000|2023-12-05 22:10:00|32930.9|32900.9|32931.2|32901.2|32931.9|32901.9|32928.8|32898.8|0
1701814800000|2023-12-05 22:20:00|32933.4|32903.4|32933.1|32903.1|32933.4|32903.4|32933.1|32903.1|0
1701815100000|2023-12-05 22:25:00|32933.5|32903.5|32934.8|32904.8|32934.8|32904.8|32933.5|32903.5|0
1701815400000|2023-12-05 22:30:00|32934.7|32904.7|32934.7|32904.7|32934.7|32904.7|32934.7|32904.7|0
1701815700000|2023-12-05 22:35:00|32933.4|32903.4|32933.9|32903.9|32935.4|32905.4|32933.4|32903.4|0
1701816000000|2023-12-05 22:40:00|32934.8|32904.8|32934.8|32904.8|32935|32905|32933.5|32903.5|0
1701816300000|2023-12-05 22:45:00|32934.9|32904.9|32932.7|32902.7|32935|32905|32932.7|32902.7|0
1701816600000|2023-12-05 22:50:00|32932|32902|32933.1|32903.1|32933.8|32903.8|32932|32902|0
1701816900000|2023-12-05 22:55:00|32933.3|32903.3|32933.8|32903.8|32935.1|32905.1|32932.4|32902.4|0
1701817200000|2023-12-05 23:00:00|32933.4|32903.4|32927.7|32912.7|32933.4|32917.7|32921.9|32891.9|6
1701817500000|2023-12-05 23:05:00|32925.2|32910.2|32925.2|32910.2|32925.2|32910.2|32925.2|32910.2|0
1701817800000|2023-12-05 23:10:00|32927.7|32912.7|32932.7|32917.7|32932.7|32917.7|32927.7|32912.7|410
1701818100000|2023-12-05 23:15:00|32935.2|32920.2|32952.7|32937.7|32962.7|32947.7|32935.2|32920.2|60
1701818400000|2023-12-05 23:20:00|32955.2|32940.2|32945.2|32930.2|32962.7|32947.7|32940.2|32925.2|480
1701818700000|2023-12-05 23:25:00|32942.7|32927.7|32952.7|32937.7|32952.7|32937.7|32932.7|32917.7|586
1701819000000|2023-12-05 23:30:00|32955.2|32940.2|32963.7|32956.7|32978.7|32971.7|32955.2|32940.2|13846
1701819300000|2023-12-05 23:35:00|32966.2|32959.2|33006.2|32999.2|33006.2|32999.2|32958.7|32951.7|114
1701819600000|2023-12-05 23:40:00|33008.7|33001.7|32921.2|32914.2|33011.2|33004.2|32916.2|32909.2|410
1701819900000|2023-12-05 23:45:00|32888.7|32881.7|32906.2|32899.2|32916.2|32909.2|32883.7|32876.7|676
1701820200000|2023-12-05 23:50:00|32903.7|32896.7|32938.7|32931.7|32948.7|32941.7|32896.2|32889.2|294
1701820500000|2023-12-05 23:55:00|32936.2|32929.2|32933.7|32926.7|32961.2|32954.2|32931.2|32924.2|224
1701820800000|2023-12-06 00:00:00|32938.7|32931.7|32988.7|32981.7|33011.2|33004.2|32916.2|32909.2|747
1701821100000|2023-12-06 00:05:00|32986.2|32979.2|33073.7|33066.7|33081.2|33074.2|32981.2|32974.2|1710
1701821400000|2023-12-06 00:10:00|33076.2|33069.2|33116.2|33109.2|33116.2|33109.2|33051.2|33044.2|974
1701821700000|2023-12-06 00:15:00|33118.7|33111.7|33166.2|33159.2|33171.2|33164.2|33108.7|33101.7|701
1701822000000|2023-12-06 00:20:00|33168.7|33161.7|33206.2|33199.2|33216.2|33209.2|33161.2|33154.2|637
1701822300000|2023-12-06 00:25:00|33203.7|33196.7|33211.2|33204.2|33236.2|33229.2|33191.2|33184.2|623
1701822600000|2023-12-06 00:30:00|33216.2|33209.2|33201.2|33194.2|33221.2|33214.2|33176.2|33169.2|788
1701822900000|2023-12-06 00:35:00|33203.7|33196.7|33201.2|33194.2|33221.2|33214.2|33196.2|33189.2|488
1701823200000|2023-12-06 00:40:00|33196.2|33189.2|33211.2|33204.2|33226.2|33219.2|33193.7|33186.7|258
1701823500000|2023-12-06 00:45:00|33216.2|33209.2|33218.7|33211.7|33221.2|33214.2|33206.2|33199.2|668
1701823800000|2023-12-06 00:50:00|33216.2|33209.2|33231.2|33224.2|33236.2|33229.2|33211.2|33204.2|648
1701824100000|2023-12-06 00:55:00|33228.7|33221.7|33231.2|33224.2|33236.2|33229.2|33216.2|33209.2|199
1701824400000|2023-12-06 01:00:00|33233.7|33226.7|33236.2|33229.2|33241.2|33234.2|33216.2|33209.2|226
1701824700000|2023-12-06 01:05:00|33233.7|33226.7|33231.2|33224.2|33246.2|33239.2|33221.2|33214.2|139
1701825000000|2023-12-06 01:10:00|33236.2|33229.2|33251.2|33244.2|33258.7|33251.7|33231.2|33224.2|254
1701825300000|2023-12-06 01:15:00|33248.7|33241.7|33271.2|33264.2|33276.2|33269.2|33246.2|33239.2|193
1701825600000|2023-12-06 01:20:00|33273.7|33266.7|33256.2|33249.2|33273.7|33266.7|33256.2|33249.2|291
1701825900000|2023-12-06 01:25:00|33261.2|33254.2|33266.2|33259.2|33276.2|33269.2|33246.2|33239.2|121
1701826200000|2023-12-06 01:30:00|33268.7|33261.7|33271.2|33264.2|33276.2|33269.2|33251.2|33244.2|196
1701826500000|2023-12-06 01:35:00|33273.7|33266.7|33291.2|33284.2|33296.2|33289.2|33268.7|33261.7|185
1701826800000|2023-12-06 01:40:00|33286.2|33279.2|33301.2|33294.2|33301.2|33294.2|33271.2|33264.2|248
1701827100000|2023-12-06 01:45:00|33303.7|33296.7|33316.2|33309.2|33326.2|33319.2|33291.2|33284.2|702
1701827400000|2023-12-06 01:50:00|33318.7|33311.7|33301.2|33294.2|33321.2|33314.2|33293.7|33286.7|168
1701827700000|2023-12-06 01:55:00|33298.7|33291.7|33316.2|33309.2|33321.2|33314.2|33298.7|33291.7|93
1701828000000|2023-12-06 02:00:00|33321.2|33314.2|33316.2|33309.2|33323.7|33316.7|33301.2|33294.2|151
1701828300000|2023-12-06 02:05:00|33321.2|33314.2|33326.2|33319.2|33346.2|33339.2|33311.2|33304.2|902
1701828600000|2023-12-06 02:10:00|33323.7|33316.7|33331.2|33324.2|33341.2|33334.2|33318.7|33311.7|110
1701828900000|2023-12-06 02:15:00|33328.7|33321.7|33326.2|33319.2|33341.2|33334.2|33323.7|33316.7|124
1701829200000|2023-12-06 02:20:00|33323.7|33316.7|33331.2|33324.2|33341.2|33334.2|33321.2|33314.2|109
1701829500000|2023-12-06 02:25:00|33333.7|33326.7|33341.2|33334.2|33351.2|33344.2|33331.2|33324.2|79
1701829800000|2023-12-06 02:30:00|33343.7|33336.7|33353.7|33346.7|33356.2|33349.2|33341.2|33334.2|240
1701830100000|2023-12-06 02:35:00|33351.2|33344.2|33361.2|33354.2|33366.2|33359.2|33348.7|33341.7|140
1701830400000|2023-12-06 02:40:00|33363.7|33356.7|33356.2|33349.2|33368.7|33361.7|33356.2|33349.2|147
1701830700000|2023-12-06 02:45:00|33361.2|33354.2|33351.2|33344.2|33366.2|33359.2|33343.7|33336.7|113
1701831000000|2023-12-06 02:50:00|33346.2|33339.2|33341.2|33334.2|33361.2|33354.2|33331.2|33324.2|185
1701831300000|2023-12-06 02:55:00|33338.7|33331.7|33336.1|33329.1|33348.7|33341.7|33326.2|33319.2|108
1701831600000|2023-12-06 03:00:00|33338.6|33331.6|33351.1|33344.1|33358.6|33351.6|33336.1|33329.1|181
1701831900000|2023-12-06 03:05:00|33353.6|33346.6|33351.1|33344.1|33356.1|33349.1|33346.1|33339.1|99
1701832200000|2023-12-06 03:10:00|33348.6|33341.6|33341.1|33334.1|33356.1|33349.1|33336.1|33329.1|370
1701832500000|2023-12-06 03:15:00|33343.6|33336.6|33348.6|33341.6|33351.1|33344.1|33331.1|33324.1|184
1701832800000|2023-12-06 03:20:00|33351.1|33344.1|33356.1|33349.1|33361.1|33354.1|33348.6|33341.6|113
1701833100000|2023-12-06 03:25:00|33353.6|33346.6|33356.1|33349.1|33358.6|33351.6|33346.1|33339.1|81
1701833400000|2023-12-06 03:30:00|33361.1|33354.1|33371.1|33364.1|33381.1|33374.1|33356.1|33349.1|314
1701833700000|2023-12-06 03:35:00|33368.6|33361.6|33381.1|33374.1|33388.6|33381.6|33368.6|33361.6|200
1701834000000|2023-12-06 03:40:00|33376.1|33369.1|33371.1|33364.1|33381.1|33374.1|33366.1|33359.1|125
1701834300000|2023-12-06 03:45:00|33368.6|33361.6|33386.1|33379.1|33386.1|33379.1|33368.6|33361.6|162
1701834600000|2023-12-06 03:50:00|33383.6|33376.6|33366.1|33359.1|33386.1|33379.1|33363.6|33356.6|186
1701834900000|2023-12-06 03:55:00|33368.6|33361.6|33361.1|33354.1|33371.1|33364.1|33346.1|33339.1|66
1701835200000|2023-12-06 04:00:00|33363.6|33356.6|33376.1|33369.1|33376.1|33369.1|33361.1|33354.1|95
1701835500000|2023-12-06 04:05:00|33378.6|33371.6|33376.1|33369.1|33386.1|33379.1|33371.1|33364.1|106
1701835800000|2023-12-06 04:10:00|33373.6|33366.6|33356.1|33349.1|33376.1|33369.1|33356.1|33349.1|91
1701836100000|2023-12-06 04:15:00|33353.6|33346.6|33356.1|33349.1|33361.1|33354.1|33348.6|33341.6|58
1701836400000|2023-12-06 04:20:00|33353.6|33346.6|33366.1|33359.1|33371.1|33364.1|33353.6|33346.6|65
1701836700000|2023-12-06 04:25:00|33361.1|33354.1|33361.1|33354.1|33366.1|33359.1|33346.1|33339.1|64
1701837000000|2023-12-06 04:30:00|33363.6|33356.6|33381.1|33374.1|33381.1|33374.1|33361.1|33354.1|52
1701837300000|2023-12-06 04:35:00|33378.6|33371.6|33381.1|33374.1|33391.1|33384.1|33378.6|33371.6|242
1701837600000|2023-12-06 04:40:00|33383.6|33376.6|33391.1|33384.1|33391.1|33384.1|33373.6|33366.6|725
1701837900000|2023-12-06 04:45:00|33388.6|33381.6|33396.1|33389.1|33398.6|33391.6|33378.6|33371.6|191
1701838200000|2023-12-06 04:50:00|33393.6|33386.6|33396.1|33389.1|33401.1|33394.1|33391.1|33384.1|79
1701838500000|2023-12-06 04:55:00|33393.6|33386.6|33391.1|33384.1|33393.6|33386.6|33381.1|33374.1|95
1701838800000|2023-12-06 05:00:00|33388.6|33381.6|33401.1|33394.1|33406.1|33399.1|33381.1|33374.1|104
1701839100000|2023-12-06 05:05:00|33403.6|33396.6|33396.1|33389.1|33406.1|33399.1|33376.1|33369.1|133
1701839400000|2023-12-06 05:10:00|33398.6|33391.6|33401.1|33394.1|33406.1|33399.1|33396.1|33389.1|78
1701839700000|2023-12-06 05:15:00|33403.6|33396.6|33411.1|33404.1|33411.1|33404.1|33398.6|33391.6|79
1701840000000|2023-12-06 05:20:00|33408.6|33401.6|33423.6|33416.6|33426.1|33419.1|33403.6|33396.6|121
1701840300000|2023-12-06 05:25:00|33421.1|33414.1|33426.1|33419.1|33426.1|33419.1|33416.1|33409.1|105
1701840600000|2023-12-06 05:30:00|33428.6|33421.6|33418.6|33411.6|33431.1|33424.1|33411.1|33404.1|204
1701840900000|2023-12-06 05:35:00|33416.1|33409.1|33426.1|33419.1|33431.1|33424.1|33416.1|33409.1|111
1701841200000|2023-12-06 05:40:00|33423.6|33416.6|33408.6|33401.6|33423.6|33416.6|33401.1|33394.1|128
1701841500000|2023-12-06 05:45:00|33406.1|33399.1|33416.1|33409.1|33416.1|33409.1|33396.1|33389.1|235
1701841800000|2023-12-06 05:50:00|33421.1|33414.1|33426.1|33419.1|33431.1|33424.1|33413.6|33406.6|355
1701842100000|2023-12-06 05:55:00|33423.6|33416.6|33431.1|33424.1|33451.1|33444.1|33423.6|33416.6|811
1701842400000|2023-12-06 06:00:00|33441.1|33434.1|33421.1|33414.1|33441.1|33434.1|33411.1|33404.1|661
1701842700000|2023-12-06 06:05:00|33418.6|33411.6|33441.1|33434.1|33446.1|33439.1|33416.1|33409.1|452
1701843000000|2023-12-06 06:10:00|33438.6|33431.6|33443.6|33436.6|33451.1|33444.1|33436.1|33429.1|297
1701843300000|2023-12-06 06:15:00|33441.1|33434.1|33446.1|33439.1|33451.1|33444.1|33441.1|33434.1|400
1701843600000|2023-12-06 06:20:00|33443.6|33436.6|33441.1|33434.1|33443.6|33436.6|33431.1|33424.1|255
1701843900000|2023-12-06 06:25:00|33438.6|33431.6|33416.1|33409.1|33441.1|33434.1|33411.1|33404.1|74
1701844200000|2023-12-06 06:30:00|33418.6|33411.6|33416.1|33409.1|33421.1|33414.1|33406.1|33399.1|71
1701844500000|2023-12-06 06:35:00|33418.6|33411.6|33416.1|33409.1|33421.1|33414.1|33411.1|33404.1|85
1701844800000|2023-12-06 06:40:00|33413.6|33406.6|33413.6|33406.6|33416.1|33409.1|33411.1|33404.1|30
1701845100000|2023-12-06 06:45:00|33411.1|33404.1|33411.1|33404.1|33413.6|33406.6|33411.1|33404.1|2
1701845400000|2023-12-06 06:50:00|33413.6|33406.6|33406.1|33399.1|33416.1|33409.1|33406.1|33399.1|10
1701845700000|2023-12-06 06:55:00|33408.6|33401.6|33406.1|33399.1|33411.1|33404.1|33403.6|33396.6|4
1701846000000|2023-12-06 07:00:00|33408.6|33401.6|33401.1|33394.1|33411.1|33404.1|33391.1|33384.1|118
1701846300000|2023-12-06 07:05:00|33406.1|33399.1|33398.6|33391.6|33406.1|33399.1|33388.6|33381.6|28
1701846600000|2023-12-06 07:10:00|33401.1|33394.1|33393.6|33386.6|33401.1|33394.1|33391.1|33384.1|16
1701846900000|2023-12-06 07:15:00|33391.1|33384.1|33391.1|33384.1|33398.6|33391.6|33386.1|33379.1|23
1701847200000|2023-12-06 07:20:00|33388.6|33381.6|33386.1|33379.1|33396.1|33389.1|33386.1|33379.1|8
1701847500000|2023-12-06 07:25:00|33388.6|33381.6|33396.1|33389.1|33401.1|33394.1|33388.6|33381.6|9
1701847800000|2023-12-06 07:30:00|33393.6|33386.6|33406.1|33399.1|33411.1|33404.1|33391.1|33384.1|85
1701848100000|2023-12-06 07:35:00|33403.6|33396.6|33411.1|33404.1|33416.1|33409.1|33403.6|33396.6|14
1701848400000|2023-12-06 07:40:00|33408.6|33401.6|33403.6|33396.6|33408.6|33401.6|33393.6|33386.6|10
1701848700000|2023-12-06 07:45:00|33406.1|33399.1|33421.1|33414.1|33426.1|33419.1|33401.1|33394.1|9
1701849000000|2023-12-06 07:50:00|33423.6|33416.6|33426.1|33419.1|33426.1|33419.1|33416.1|33409.1|25
1701849300000|2023-12-06 07:55:00|33431.1|33424.1|33421.1|33414.1|33431.1|33424.1|33421.1|33414.1|52
1701849600000|2023-12-06 08:00:00|33423.6|33416.6|33408.6|33401.6|33436.1|33429.1|33408.6|33401.6|189
1701849900000|2023-12-06 08:05:00|33411.1|33404.1|33416.1|33409.1|33426.1|33419.1|33393.6|33386.6|101
1701850200000|2023-12-06 08:10:00|33418.6|33411.6|33451.1|33444.1|33466.1|33459.1|33416.1|33409.1|139
1701850500000|2023-12-06 08:15:00|33453.6|33446.6|33451.1|33444.1|33456.1|33449.1|33428.6|33421.6|28
1701850800000|2023-12-06 08:20:00|33448.6|33441.6|33441.1|33434.1|33451.1|33444.1|33433.6|33426.6|31
1701851100000|2023-12-06 08:25:00|33446.1|33439.1|33436.1|33429.1|33446.1|33439.1|33431.1|33424.1|92
1701851400000|2023-12-06 08:30:00|33433.6|33426.6|33431.1|33424.1|33441.1|33434.1|33423.6|33416.6|32
1701851700000|2023-12-06 08:35:00|33433.6|33426.6|33426.1|33419.1|33441.1|33434.1|33423.6|33416.6|76
1701852000000|2023-12-06 08:40:00|33431.1|33424.1|33426.1|33419.1|33431.1|33424.1|33426.1|33419.1|1
1701852300000|2023-12-06 08:45:00|33421.1|33414.1|33436.1|33429.1|33443.6|33436.6|33418.6|33411.6|179
1701852600000|2023-12-06 08:50:00|33433.6|33426.6|33446.1|33439.1|33456.1|33449.1|33431.1|33424.1|65
1701852900000|2023-12-06 08:55:00|33451.1|33444.1|33441.1|33434.1|33456.1|33449.1|33441.1|33434.1|64
1701853200000|2023-12-06 09:00:00|33438.6|33431.6|33431.1|33424.1|33441.1|33434.1|33426.1|33419.1|62
1701853500000|2023-12-06 09:05:00|33433.6|33426.6|33441.1|33434.1|33446.1|33439.1|33421.1|33414.1|52
1701853800000|2023-12-06 09:10:00|33438.6|33431.6|33441.1|33434.1|33453.6|33446.6|33436.1|33429.1|114
1701854100000|2023-12-06 09:15:00|33438.6|33431.6|33436.1|33429.1|33446.1|33439.1|33433.6|33426.6|30
1701854400000|2023-12-06 09:20:00|33438.6|33431.6|33443.6|33436.6|33446.1|33439.1|33431.1|33424.1|41
1701854700000|2023-12-06 09:25:00|33441.1|33434.1|33436.1|33429.1|33443.6|33436.6|33426.1|33419.1|62
1701855000000|2023-12-06 09:30:00|33433.6|33426.6|33431.1|33424.1|33433.6|33426.6|33421.1|33414.1|51
1701855300000|2023-12-06 09:35:00|33428.6|33421.6|33406.1|33399.1|33428.6|33421.6|33401.1|33394.1|84
1701855600000|2023-12-06 09:40:00|33403.6|33396.6|33416.1|33409.1|33426.1|33419.1|33401.1|33394.1|41
1701855900000|2023-12-06 09:45:00|33421.1|33414.1|33426.1|33419.1|33426.1|33419.1|33411.1|33404.1|37
1701856200000|2023-12-06 09:50:00|33423.6|33416.6|33421.1|33414.1|33431.1|33424.1|33421.1|33414.1|49
1701856500000|2023-12-06 09:55:00|33423.6|33416.6|33426.1|33419.1|33426.1|33419.1|33416.1|33409.1|42
1701856800000|2023-12-06 10:00:00|33423.6|33416.6|33416.1|33409.1|33426.1|33419.1|33416.1|33409.1|21
1701857100000|2023-12-06 10:05:00|33413.6|33406.6|33421.1|33414.1|33423.6|33416.6|33411.1|33404.1|27
1701857400000|2023-12-06 10:10:00|33423.6|33416.6|33421.1|33414.1|33428.6|33421.6|33418.6|33411.6|67
1701857700000|2023-12-06 10:15:00|33423.6|33416.6|33426.1|33419.1|33431.1|33424.1|33421.1|33414.1|43
1701858000000|2023-12-06 10:20:00|33428.6|33421.6|33426.1|33419.1|33431.1|33424.1|33413.6|33406.6|61
1701858300000|2023-12-06 10:25:00|33428.6|33421.6|33423.6|33416.6|33431.1|33424.1|33421.1|33414.1|25
1701858600000|2023-12-06 10:30:00|33426.1|33419.1|33431.1|33424.1|33433.6|33426.6|33421.1|33414.1|41
1701858900000|2023-12-06 10:35:00|33426.1|33419.1|33426.1|33419.1|33436.1|33429.1|33426.1|33419.1|19
1701859200000|2023-12-06 10:40:00|33428.6|33421.6|33433.6|33426.6|33436.1|33429.1|33426.1|33419.1|27
1701859500000|2023-12-06 10:45:00|33431.1|33424.1|33431.1|33424.1|33436.1|33429.1|33426.1|33419.1|14
1701859800000|2023-12-06 10:50:00|33433.6|33426.6|33431.1|33424.1|33436.1|33429.1|33431.1|33424.1|29
1701860100000|2023-12-06 10:55:00|33436.1|33429.1|33436.1|33429.1|33438.6|33431.6|33431.1|33424.1|15
1701860400000|2023-12-06 11:00:00|33433.6|33426.6|33436.1|33429.1|33436.1|33429.1|33431.1|33424.1|35
1701860700000|2023-12-06 11:05:00|33433.6|33426.6|33431.1|33424.1|33436.1|33429.1|33426.1|33419.1|52
1701861000000|2023-12-06 11:10:00|33426.1|33419.1|33413.6|33406.6|33426.1|33419.1|33411.1|33404.1|97
1701861300000|2023-12-06 11:15:00|33416.1|33409.1|33416.1|33409.1|33421.1|33414.1|33416.1|33409.1|40
1701861600000|2023-12-06 11:20:00|33413.6|33406.6|33416.1|33409.1|33421.1|33414.1|33413.6|33406.6|36
1701861900000|2023-12-06 11:25:00|33418.6|33411.6|33421.1|33414.1|33426.1|33419.1|33416.1|33409.1|29
1701862200000|2023-12-06 11:30:00|33416.1|33409.1|33416.1|33409.1|33416.1|33409.1|33411.1|33404.1|165
1701862500000|2023-12-06 11:35:00|33413.6|33406.6|33411.1|33404.1|33416.1|33409.1|33406.1|33399.1|141
1701862800000|2023-12-06 11:40:00|33408.6|33401.6|33416.1|33409.1|33421.1|33414.1|33406.1|33399.1|22
1701863100000|2023-12-06 11:45:00|33418.6|33411.6|33416.1|33409.1|33418.6|33411.6|33416.1|33409.1|4
1701863400000|2023-12-06 11:50:00|33418.6|33411.6|33428.6|33421.6|33431.1|33424.1|33416.1|33409.1|60
1701863700000|2023-12-06 11:55:00|33426.1|33419.1|33413.6|33406.6|33428.6|33421.6|33413.6|33406.6|156
1701864000000|2023-12-06 12:00:00|33416.1|33409.1|33401.1|33394.1|33416.1|33409.1|33401.1|33394.1|249
1701864300000|2023-12-06 12:05:00|33406.1|33399.1|33391.1|33384.1|33406.1|33399.1|33391.1|33384.1|57
1701864600000|2023-12-06 12:10:00|33393.6|33386.6|33386.1|33379.1|33396.1|33389.1|33386.1|33379.1|114
1701864900000|2023-12-06 12:15:00|33383.6|33376.6|33381.1|33374.1|33386.1|33379.1|33376.1|33369.1|47
1701865200000|2023-12-06 12:20:00|33378.6|33371.6|33371.1|33364.1|33381.1|33374.1|33371.1|33364.1|43
1701865500000|2023-12-06 12:25:00|33376.1|33369.1|33366.1|33359.1|33376.1|33369.1|33361.1|33354.1|45
1701865800000|2023-12-06 12:30:00|33363.6|33356.6|33353.6|33346.6|33366.1|33359.1|33346.1|33339.1|138
1701866100000|2023-12-06 12:35:00|33351.1|33344.1|33348.6|33341.6|33356.1|33349.1|33348.6|33341.6|41
1701866400000|2023-12-06 12:40:00|33351.1|33344.1|33366.1|33359.1|33366.1|33359.1|33346.1|33339.1|153
1701866700000|2023-12-06 12:45:00|33371.1|33364.1|33371.1|33364.1|33381.1|33374.1|33366.1|33359.1|54
1701867000000|2023-12-06 12:50:00|33368.6|33361.6|33361.1|33354.1|33371.1|33364.1|33361.1|33354.1|23
1701867300000|2023-12-06 12:55:00|33358.6|33351.6|33356.1|33349.1|33361.1|33354.1|33356.1|33349.1|456
1701867600000|2023-12-06 13:00:00|33353.6|33346.6|33353.6|33346.6|33361.1|33354.1|33351.1|33344.1|160
1701867900000|2023-12-06 13:05:00|33356.1|33349.1|33351.1|33344.1|33356.1|33349.1|33336.1|33329.1|68
1701868200000|2023-12-06 13:10:00|33348.6|33341.6|33346.1|33339.1|33351.1|33344.1|33341.1|33334.1|109
1701868500000|2023-12-06 13:15:00|33353.6|33346.6|33351.1|33344.1|33366.1|33359.1|33346.1|33339.1|160
1701868800000|2023-12-06 13:20:00|33348.6|33341.6|33361.1|33354.1|33363.6|33356.6|33348.6|33341.6|20
1701869100000|2023-12-06 13:25:00|33358.6|33351.6|33361.1|33354.1|33371.1|33364.1|33356.1|33349.1|132
1701869400000|2023-12-06 13:30:00|33358.6|33351.6|33381.1|33374.1|33388.6|33381.6|33356.1|33349.1|126
1701869700000|2023-12-06 13:35:00|33378.6|33371.6|33376.1|33369.1|33381.1|33374.1|33356.1|33349.1|130
1701870000000|2023-12-06 13:40:00|33373.6|33366.6|33373.6|33366.6|33376.1|33369.1|33361.1|33354.1|23
1701870300000|2023-12-06 13:45:00|33371.1|33364.1|33351.1|33344.1|33376.1|33369.1|33348.6|33341.6|52
1701870600000|2023-12-06 13:50:00|33353.6|33346.6|33356.1|33349.1|33368.6|33361.6|33351.1|33344.1|34
1701870900000|2023-12-06 13:55:00|33358.6|33351.6|33368.6|33361.6|33373.6|33366.6|33358.6|33351.6|81
1701871200000|2023-12-06 14:00:00|33371.1|33364.1|33391.1|33384.1|33391.1|33384.1|33368.6|33361.6|339
1701871500000|2023-12-06 14:05:00|33388.6|33381.6|33391.1|33384.1|33396.1|33389.1|33381.1|33374.1|854
1701871800000|2023-12-06 14:10:00|33393.6|33386.6|33396.1|33389.1|33406.1|33399.1|33386.1|33379.1|43
1701872100000|2023-12-06 14:15:00|33401.1|33394.1|33416.1|33409.1|33421.1|33414.1|33396.1|33389.1|133
1701872400000|2023-12-06 14:20:00|33421.1|33414.1|33408.6|33401.6|33431.1|33424.1|33406.1|33399.1|110
1701872700000|2023-12-06 14:25:00|33411.1|33404.1|33411.1|33404.1|33413.6|33406.6|33403.6|33396.6|32
1701873000000|2023-12-06 14:30:00|33406.1|33399.1|33386.1|33379.1|33416.1|33409.1|33386.1|33379.1|230
1701873300000|2023-12-06 14:35:00|33381.1|33374.1|33386.1|33379.1|33391.1|33384.1|33366.1|33359.1|141
1701873600000|2023-12-06 14:40:00|33383.6|33376.6|33386.1|33379.1|33406.1|33399.1|33371.1|33364.1|398
1701873900000|2023-12-06 14:45:00|33391.1|33384.1|33401.1|33394.1|33411.1|33404.1|33381.1|33374.1|82
1701874200000|2023-12-06 14:50:00|33398.6|33391.6|33391.1|33384.1|33406.1|33399.1|33386.1|33379.1|141
1701874500000|2023-12-06 14:55:00|33396.1|33389.1|33398.6|33391.6|33406.1|33399.1|33391.1|33384.1|205
1701874800000|2023-12-06 15:00:00|33401.1|33394.1|33401.1|33394.1|33416.1|33409.1|33396.1|33389.1|265
1701875100000|2023-12-06 15:05:00|33398.6|33391.6|33421.1|33414.1|33426.1|33419.1|33396.1|33389.1|219
1701875400000|2023-12-06 15:10:00|33423.6|33416.6|33421.1|33414.1|33423.6|33416.6|33406.1|33399.1|219
1701875700000|2023-12-06 15:15:00|33426.1|33419.1|33391.1|33384.1|33436.1|33429.1|33386.1|33379.1|293
1701876000000|2023-12-06 15:20:00|33388.6|33381.6|33361.1|33354.1|33391.1|33384.1|33356.1|33349.1|237
1701876300000|2023-12-06 15:25:00|33358.6|33351.6|33376.1|33369.1|33386.1|33379.1|33351.1|33344.1|197
1701876600000|2023-12-06 15:30:00|33373.6|33366.6|33401.1|33394.1|33406.1|33399.1|33371.1|33364.1|315
1701876900000|2023-12-06 15:35:00|33403.6|33396.6|33401.1|33394.1|33408.6|33401.6|33396.1|33389.1|137
1701877200000|2023-12-06 15:40:00|33406.1|33399.1|33406.1|33399.1|33416.1|33409.1|33396.1|33389.1|222
1701877500000|2023-12-06 15:45:00|33411.1|33404.1|33386.1|33379.1|33411.1|33404.1|33381.1|33374.1|67
1701877800000|2023-12-06 15:50:00|33388.6|33381.6|33381.1|33374.1|33403.6|33396.6|33381.1|33374.1|99
1701878100000|2023-12-06 15:55:00|33378.6|33371.6|33371.1|33364.1|33386.1|33379.1|33366.1|33359.1|77
1701878400000|2023-12-06 16:00:00|33373.6|33366.6|33346.1|33339.1|33376.1|33369.1|33341.1|33334.1|98
1701878700000|2023-12-06 16:05:00|33348.6|33341.6|33351.1|33344.1|33358.6|33351.6|33341.1|33334.1|49
1701879000000|2023-12-06 16:10:00|33348.6|33341.6|33361.1|33354.1|33366.1|33359.1|33348.6|33341.6|53
1701879300000|2023-12-06 16:15:00|33358.6|33351.6|33351.1|33344.1|33363.6|33356.6|33351.1|33344.1|29
1701879600000|2023-12-06 16:20:00|33353.6|33346.6|33341.1|33334.1|33366.1|33359.1|33331.1|33324.1|321
1701879900000|2023-12-06 16:25:00|33338.6|33331.6|33341.1|33334.1|33366.1|33359.1|33336.1|33329.1|217
1701880200000|2023-12-06 16:30:00|33338.6|33331.6|33291.1|33284.1|33341.1|33334.1|33291.1|33284.1|348
1701880500000|2023-12-06 16:35:00|33288.6|33281.6|33296.1|33289.1|33306.1|33299.1|33288.6|33281.6|102
1701880800000|2023-12-06 16:40:00|33293.6|33286.6|33273.6|33266.6|33293.6|33286.6|33271.1|33264.1|171
1701881100000|2023-12-06 16:45:00|33271.1|33264.1|33268.6|33261.6|33281.1|33274.1|33261.1|33254.1|62
1701881400000|2023-12-06 16:50:00|33266.1|33259.1|33276.1|33269.1|33281.1|33274.1|33266.1|33259.1|43
1701881700000|2023-12-06 16:55:00|33273.6|33266.6|33296.1|33289.1|33301.1|33294.1|33271.1|33264.1|82
1701882000000|2023-12-06 17:00:00|33293.6|33286.6|33268.6|33261.6|33296.1|33289.1|33266.1|33259.1|54
1701882300000|2023-12-06 17:05:00|33266.1|33259.1|33268.6|33261.6|33276.1|33269.1|33266.1|33259.1|44
1701882600000|2023-12-06 17:10:00|33271.1|33264.1|33266.1|33259.1|33286.1|33279.1|33261.1|33254.1|55
1701882900000|2023-12-06 17:15:00|33263.6|33256.6|33266.1|33259.1|33276.1|33269.1|33256.1|33249.1|36
1701883200000|2023-12-06 17:20:00|33268.6|33261.6|33263.6|33256.6|33276.1|33269.1|33258.6|33251.6|65
1701883500000|2023-12-06 17:25:00|33266.1|33259.1|33256.1|33249.1|33271.1|33264.1|33253.6|33246.6|37
1701883800000|2023-12-06 17:30:00|33258.6|33251.6|33271.1|33264.1|33271.1|33264.1|33251.1|33244.1|81
1701884100000|2023-12-06 17:35:00|33273.6|33266.6|33281.1|33274.1|33286.1|33279.1|33266.1|33259.1|31
1701884400000|2023-12-06 17:40:00|33286.1|33279.1|33286.1|33279.1|33298.6|33291.6|33281.1|33274.1|132
1701884700000|2023-12-06 17:45:00|33281.1|33274.1|33271.1|33264.1|33286.1|33279.1|33261.1|33254.1|47
1701885000000|2023-12-06 17:50:00|33268.6|33261.6|33246.1|33239.1|33273.6|33266.6|33231.1|33224.1|194
1701885300000|2023-12-06 17:55:00|33243.6|33236.6|33241.1|33234.1|33246.1|33239.1|33231.1|33224.1|29
1701885600000|2023-12-06 18:00:00|33243.6|33236.6|33236.1|33229.1|33256.1|33249.1|33236.1|33229.1|57
1701885900000|2023-12-06 18:05:00|33233.6|33226.6|33231.1|33224.1|33241.1|33234.1|33221.1|33214.1|84
1701886200000|2023-12-06 18:10:00|33233.6|33226.6|33236.1|33229.1|33246.1|33239.1|33231.1|33224.1|38
1701886500000|2023-12-06 18:15:00|33233.6|33226.6|33241.1|33234.1|33241.1|33234.1|33221.1|33214.1|46
1701886800000|2023-12-06 18:20:00|33243.6|33236.6|33236.1|33229.1|33246.1|33239.1|33236.1|33229.1|94
1701887100000|2023-12-06 18:25:00|33233.6|33226.6|33261.1|33254.1|33266.1|33259.1|33228.6|33221.6|24
1701887400000|2023-12-06 18:30:00|33263.6|33256.6|33256.1|33249.1|33271.1|33264.1|33256.1|33249.1|15
1701887700000|2023-12-06 18:35:00|33261.1|33254.1|33256.1|33249.1|33266.1|33259.1|33253.6|33246.6|18
1701888000000|2023-12-06 18:40:00|33258.6|33251.6|33256.1|33249.1|33266.1|33259.1|33246.1|33239.1|82
1701888300000|2023-12-06 18:45:00|33258.6|33251.6|33261.1|33254.1|33266.1|33259.1|33256.1|33249.1|14
1701888600000|2023-12-06 18:50:00|33263.6|33256.6|33266.1|33259.1|33266.1|33259.1|33256.1|33249.1|8
1701888900000|2023-12-06 18:55:00|33271.1|33264.1|33271.1|33264.1|33273.6|33266.6|33266.1|33259.1|31
1701889200000|2023-12-06 19:00:00|33268.6|33261.6|33266.1|33259.1|33271.1|33264.1|33261.1|33254.1|25
1701889500000|2023-12-06 19:05:00|33268.6|33261.6|33266.1|33259.1|33271.1|33264.1|33261.1|33254.1|300
1701889800000|2023-12-06 19:10:00|33263.6|33256.6|33251.1|33244.1|33266.1|33259.1|33251.1|33244.1|46
1701890100000|2023-12-06 19:15:00|33248.6|33241.6|33241.1|33234.1|33261.1|33254.1|33241.1|33234.1|49
1701890400000|2023-12-06 19:20:00|33243.6|33236.6|33236.1|33229.1|33246.1|33239.1|33226.1|33219.1|49
1701890700000|2023-12-06 19:25:00|33233.6|33226.6|33226.1|33219.1|33246.1|33239.1|33226.1|33219.1|7
1701891000000|2023-12-06 19:30:00|33228.6|33221.6|33256.1|33249.1|33258.6|33251.6|33228.6|33221.6|65
1701891300000|2023-12-06 19:35:00|33251.1|33244.1|33261.1|33254.1|33263.6|33256.6|33251.1|33244.1|126
1701891600000|2023-12-06 19:40:00|33258.6|33251.6|33251.1|33244.1|33266.1|33259.1|33251.1|33244.1|13
1701891900000|2023-12-06 19:45:00|33246.1|33239.1|33256.1|33249.1|33258.6|33251.6|33241.1|33234.1|27
1701892200000|2023-12-06 19:50:00|33258.6|33251.6|33243.6|33236.6|33261.1|33254.1|33236.1|33229.1|20
1701892500000|2023-12-06 19:55:00|33246.1|33239.1|33236.1|33229.1|33253.6|33246.6|33236.1|33229.1|239
1701892800000|2023-12-06 20:00:00|33233.6|33226.6|33236.1|33229.1|33243.6|33236.6|33231.1|33224.1|17
1701893100000|2023-12-06 20:05:00|33238.6|33231.6|33246.1|33239.1|33246.1|33239.1|33236.1|33229.1|25
1701893400000|2023-12-06 20:10:00|33243.6|33236.6|33223.6|33216.6|33248.6|33241.6|33221.1|33214.1|94
1701893700000|2023-12-06 20:15:00|33226.1|33219.1|33206.1|33199.1|33226.1|33219.1|33201.1|33194.1|91
1701894000000|2023-12-06 20:20:00|33201.1|33194.1|33191.1|33184.1|33206.1|33199.1|33186.1|33179.1|88
1701894300000|2023-12-06 20:25:00|33188.6|33181.6|33191.1|33184.1|33196.1|33189.1|33186.1|33179.1|57
1701894600000|2023-12-06 20:30:00|33188.6|33181.6|33201.1|33194.1|33203.6|33196.6|33181.1|33174.1|78
1701894900000|2023-12-06 20:35:00|33203.6|33196.6|33191.1|33184.1|33206.1|33199.1|33188.6|33181.6|55
1701895200000|2023-12-06 20:40:00|33188.6|33181.6|33201.1|33194.1|33211.1|33204.1|33188.6|33181.6|89
1701895500000|2023-12-06 20:45:00|33203.6|33196.6|33191.1|33184.1|33206.1|33199.1|33191.1|33184.1|93
1701895800000|2023-12-06 20:50:00|33188.6|33181.6|33181.1|33174.1|33196.1|33189.1|33176.1|33169.1|190
1701896100000|2023-12-06 20:55:00|33178.6|33171.6|33166.1|33159.1|33181.1|33174.1|33151.1|33144.1|224
1701896400000|2023-12-06 21:00:00|33168.6|33161.6|33186.1|33179.1|33186.1|33179.1|33166.1|33159.1|91
1701896700000|2023-12-06 21:05:00|33191.1|33184.1|33181.1|33174.1|33191.1|33184.1|33181.1|33174.1|51
1701897000000|2023-12-06 21:10:00|33183.6|33176.6|33181.1|33174.1|33186.1|33179.1|33181.1|33174.1|48
1701897300000|2023-12-06 21:15:00|33176.1|33169.1|33166.1|33159.1|33176.1|33169.1|33166.1|33159.1|26
1701897600000|2023-12-06 21:20:00|33168.6|33161.6|33171.1|33164.1|33171.1|33164.1|33166.1|33159.1|10
1701897900000|2023-12-06 21:25:00|33168.6|33161.6|33171.1|33164.1|33171.1|33164.1|33166.1|33159.1|10
1701898200000|2023-12-06 21:30:00|33173.6|33166.6|33176.1|33169.1|33178.6|33171.6|33173.6|33166.6|4
1701898500000|2023-12-06 21:35:00|33178.6|33171.6|33181.1|33174.1|33181.1|33174.1|33178.6|33171.6|3
1701898800000|2023-12-06 21:40:00|33176.1|33169.1|33161.1|33154.1|33176.1|33169.1|33161.1|33154.1|71
1701899100000|2023-12-06 21:45:00|33156.1|33149.1|33156.1|33149.1|33156.1|33149.1|33156.1|33149.1|9
1701899400000|2023-12-06 21:50:00|33146.1|33139.1|33146.1|33139.1|33146.1|33139.1|33146.1|33139.1|23
1701899700000|2023-12-06 21:55:00|33141.1|33134.1|33151.8|33121.8|33151.9|33134.1|33138.6|33121.8|25
1701900000000|2023-12-06 22:00:00|33151.4|33121.4|33150.7|33120.7|33151.4|33121.4|33150.7|33120.7|0
1701900300000|2023-12-06 22:05:00|33151.4|33121.4|33150.5|33120.5|33151.8|33121.8|33150.1|33120.1|0
1701900600000|2023-12-06 22:10:00|33150.3|33120.3|33149.4|33119.4|33151.6|33121.6|33149.4|33119.4|0
1701900900000|2023-12-06 22:15:00|33149.8|33119.8|33151|33121|33151.4|33121.4|33149.8|33119.8|0
1701901200000|2023-12-06 22:20:00|33151.3|33121.3|33151.5|33121.5|33151.5|33121.5|33151.3|33121.3|0
1701901500000|2023-12-06 22:25:00|33152.1|33122.1|33150.9|33120.9|33152.3|33122.3|33150.9|33120.9|0
1701901800000|2023-12-06 22:30:00|33150.8|33120.8|33146.2|33116.2|33151.1|33121.1|33143.7|33113.7|0
1701902100000|2023-12-06 22:35:00|33146.4|33116.4|33146|33116|33146.9|33116.9|33146|33116|0
1701902400000|2023-12-06 22:40:00|33146.1|33116.1|33142|33112|33146.2|33116.2|33142|33112|0
1701902700000|2023-12-06 22:45:00|33141.8|33111.8|33143.4|33113.4|33143.7|33113.7|33139.5|33109.5|0
1701903000000|2023-12-06 22:50:00|33143.5|33113.5|33146.1|33116.1|33146.4|33116.4|33142.9|33112.9|0
1701903300000|2023-12-06 22:55:00|33146.2|33116.2|33144.4|33114.4|33146.4|33116.4|33143.1|33113.1|0
1701903600000|2023-12-06 23:00:00|33149.6|33119.6|33172.6|33157.6|33172.6|33157.6|33132.7|33102.7|37
1701903900000|2023-12-06 23:05:00|33175.1|33160.1|33175.1|33160.1|33175.1|33160.1|33172.6|33157.6|5
1701904200000|2023-12-06 23:10:00|33177.6|33162.6|33185.1|33170.1|33185.1|33170.1|33177.6|33162.6|22
1701904500000|2023-12-06 23:15:00|33180.1|33165.1|33180.1|33165.1|33185.1|33170.1|33177.6|33162.6|11
1701904800000|2023-12-06 23:20:00|33185.1|33170.1|33192.6|33177.6|33195.1|33180.1|33185.1|33170.1|20
1701905100000|2023-12-06 23:25:00|33190.1|33175.1|33192.6|33177.6|33192.6|33177.6|33185.1|33170.1|3
1701905400000|2023-12-06 23:30:00|33190.1|33175.1|33158.6|33151.6|33190.1|33175.1|33146.1|33139.1|14102
1701905700000|2023-12-06 23:35:00|33156.1|33149.1|33156.1|33149.1|33166.1|33159.1|33151.1|33144.1|178
1701906000000|2023-12-06 23:40:00|33153.6|33146.6|33161.1|33154.1|33171.1|33164.1|33148.6|33141.6|279
1701906300000|2023-12-06 23:45:00|33163.6|33156.6|33146.1|33139.1|33181.1|33174.1|33146.1|33139.1|556
1701906600000|2023-12-06 23:50:00|33143.6|33136.6|33126.1|33119.1|33146.1|33139.1|33113.6|33106.6|280
1701906900000|2023-12-06 23:55:00|33128.6|33121.6|33141.1|33134.1|33143.6|33136.6|33111.1|33104.1|267
1701907200000|2023-12-07 00:00:00|33138.6|33131.6|33133.6|33126.6|33161.1|33154.1|33101.1|33094.1|1110
1701907500000|2023-12-07 00:05:00|33131.1|33124.1|33096.1|33089.1|33151.1|33144.1|33093.6|33086.6|797
1701907800000|2023-12-07 00:10:00|33093.6|33086.6|33086.1|33079.1|33101.1|33094.1|33066.1|33059.1|662
1701908100000|2023-12-07 00:15:00|33083.6|33076.6|33153.6|33146.6|33161.1|33154.1|33081.1|33074.1|907
1701908400000|2023-12-07 00:20:00|33156.1|33149.1|33151.1|33144.1|33173.6|33166.6|33101.1|33094.1|708
1701908700000|2023-12-07 00:25:00|33148.6|33141.6|33116.1|33109.1|33166.1|33159.1|33101.1|33094.1|1110
1701909000000|2023-12-07 00:30:00|33121.1|33114.1|33121.1|33114.1|33156.1|33149.1|33101.1|33094.1|1212
1701909300000|2023-12-07 00:35:00|33118.6|33111.6|33146.1|33139.1|33186.1|33179.1|33118.6|33111.6|704
1701909600000|2023-12-07 00:40:00|33143.6|33136.6|33146.1|33139.1|33161.1|33154.1|33121.1|33114.1|701
1701909900000|2023-12-07 00:45:00|33143.6|33136.6|33166.1|33159.1|33176.1|33169.1|33131.1|33124.1|623
1701910200000|2023-12-07 00:50:00|33168.6|33161.6|33101.1|33094.1|33168.6|33161.6|33086.1|33079.1|911
1701910500000|2023-12-07 00:55:00|33098.6|33091.6|33091.1|33084.1|33103.6|33096.6|33081.1|33074.1|451
1701910800000|2023-12-07 01:00:00|33096.1|33089.1|33071.1|33064.1|33101.1|33094.1|33066.1|33059.1|679
1701911100000|2023-12-07 01:05:00|33068.6|33061.6|33091.1|33084.1|33106.1|33099.1|33066.1|33059.1|375
1701911400000|2023-12-07 01:10:00|33088.6|33081.6|33106.1|33099.1|33131.1|33124.1|33076.1|33069.1|632
1701911700000|2023-12-07 01:15:00|33101.1|33094.1|33071.1|33064.1|33101.1|33094.1|33066.1|33059.1|465
1701912000000|2023-12-07 01:20:00|33068.6|33061.6|33036.1|33029.1|33086.1|33079.1|33033.6|33026.6|699
1701912300000|2023-12-07 01:25:00|33033.6|33026.6|33013.6|33006.6|33036.1|33029.1|33006.1|32999.1|553
1701912600000|2023-12-07 01:30:00|33011.1|33004.1|33006.1|32999.1|33016.1|33009.1|32991.1|32984.1|885
1701912900000|2023-12-07 01:35:00|33008.6|33001.6|33036.1|33029.1|33056.1|33049.1|33006.1|32999.1|779
1701913200000|2023-12-07 01:40:00|33033.6|33026.6|33011.1|33004.1|33051.1|33044.1|33006.1|32999.1|681
1701913500000|2023-12-07 01:45:00|33008.6|33001.6|32981.1|32974.1|33016.1|33009.1|32966.1|32959.1|513
1701913800000|2023-12-07 01:50:00|32978.6|32971.6|32881.1|32874.1|32978.6|32971.6|32881.1|32874.1|641
1701914100000|2023-12-07 01:55:00|32883.6|32876.6|32891.1|32884.1|32908.6|32901.6|32866.1|32859.1|670
1701914400000|2023-12-07 02:00:00|32886.1|32879.1|32928|32921|32933|32926|32886.1|32879.1|516
1701914700000|2023-12-07 02:05:00|32925.5|32918.5|32893|32886|32933|32926|32888|32881|414
1701915000000|2023-12-07 02:10:00|32890.5|32883.5|32933|32926|32953|32946|32888|32881|481
1701915300000|2023-12-07 02:15:00|32930.5|32923.5|32913|32906|32933|32926|32898|32891|302
1701915600000|2023-12-07 02:20:00|32910.5|32903.5|32908|32901|32928|32921|32903|32896|329
1701915900000|2023-12-07 02:25:00|32910.5|32903.5|32900.5|32893.5|32913|32906|32893|32886|290
1701916200000|2023-12-07 02:30:00|32903|32896|32883|32876|32908|32901|32878|32871|364
1701916500000|2023-12-07 02:35:00|32878|32871|32843|32836|32883|32876|32833|32826|367
1701916800000|2023-12-07 02:40:00|32845.5|32838.5|32818|32811|32853|32846|32818|32811|368
1701917100000|2023-12-07 02:45:00|32815.5|32808.5|32818|32811|32825.5|32818.5|32800.5|32793.5|297
1701917400000|2023-12-07 02:50:00|32820.5|32813.5|32838|32831|32843|32836|32818|32811|375
1701917700000|2023-12-07 02:55:00|32835.5|32828.5|32823|32816|32838|32831|32813|32806|352
1701918000000|2023-12-07 03:00:00|32820.5|32813.5|32823|32816|32835.5|32828.5|32818|32811|86
1701918300000|2023-12-07 03:05:00|32820.5|32813.5|32848|32841|32848|32841|32818|32811|375
1701918600000|2023-12-07 03:10:00|32845.5|32838.5|32863|32856|32863|32856|32838|32831|187
1701918900000|2023-12-07 03:15:00|32860.5|32853.5|32843|32836|32868|32861|32838|32831|157
1701919200000|2023-12-07 03:20:00|32845.5|32838.5|32853|32846|32853|32846|32838|32831|222
1701919500000|2023-12-07 03:25:00|32855.5|32848.5|32878|32871|32883|32876|32848|32841|291
1701919800000|2023-12-07 03:30:00|32880.5|32873.5|32878|32871|32888|32881|32853|32846|414
1701920100000|2023-12-07 03:35:00|32875.5|32868.5|32863|32856|32883|32876|32853|32846|266
1701920400000|2023-12-07 03:40:00|32860.5|32853.5|32838|32831|32863|32856|32830.5|32823.5|260
1701920700000|2023-12-07 03:45:00|32835.5|32828.5|32833|32826|32858|32851|32828|32821|258
1701921000000|2023-12-07 03:50:00|32830.5|32823.5|32853|32846|32853|32846|32828|32821|264
1701921300000|2023-12-07 03:55:00|32855.5|32848.5|32873|32866|32878|32871|32843|32836|198
1701921600000|2023-12-07 04:00:00|32870.5|32863.5|32913|32906|32913|32906|32868|32861|256
1701921900000|2023-12-07 04:05:00|32910.5|32903.5|32903|32896|32913|32906|32893|32886|488
1701922200000|2023-12-07 04:10:00|32905.5|32898.5|32898|32891|32918|32911|32898|32891|162
1701922500000|2023-12-07 04:15:00|32895.5|32888.5|32893|32886|32903|32896|32880.5|32873.5|113
1701922800000|2023-12-07 04:20:00|32888|32881|32893|32886|32903|32896|32883|32876|117
1701923100000|2023-12-07 04:25:00|32890.5|32883.5|32890.5|32883.5|32898|32891|32873|32866|99
1701923400000|2023-12-07 04:30:00|32888|32881|32878|32871|32893|32886|32868|32861|529
1701923700000|2023-12-07 04:35:00|32875.5|32868.5|32853|32846|32883|32876|32848|32841|157
1701924000000|2023-12-07 04:40:00|32850.5|32843.5|32843|32836|32855.5|32848.5|32838|32831|182
1701924300000|2023-12-07 04:45:00|32845.5|32838.5|32840.5|32833.5|32853|32846|32838|32831|151
1701924600000|2023-12-07 04:50:00|32843|32836|32863|32856|32865.5|32858.5|32838|32831|152
1701924900000|2023-12-07 04:55:00|32860.5|32853.5|32880.5|32873.5|32885.5|32878.5|32858|32851|191
1701925200000|2023-12-07 05:00:00|32878|32871|32833|32826|32888|32881|32830.5|32823.5|256
1701925500000|2023-12-07 05:05:00|32830.5|32823.5|32838|32831|32838|32831|32818|32811|286
1701925800000|2023-12-07 05:10:00|32835.5|32828.5|32825.5|32818.5|32848|32841|32813|32806|497
1701926100000|2023-12-07 05:15:00|32823|32816|32828|32821|32833|32826|32813|32806|298
1701926400000|2023-12-07 05:20:00|32830.5|32823.5|32828|32821|32863|32856|32823|32816|423
1701926700000|2023-12-07 05:25:00|32830.5|32823.5|32843|32836|32853|32846|32828|32821|188
1701927000000|2023-12-07 05:30:00|32845.5|32838.5|32865.5|32858.5|32873|32866|32843|32836|403
1701927300000|2023-12-07 05:35:00|32868|32861|32885.5|32878.5|32900.5|32893.5|32863|32856|360
1701927600000|2023-12-07 05:40:00|32883|32876|32888|32881|32898|32891|32868|32861|387
1701927900000|2023-12-07 05:45:00|32890.5|32883.5|32848|32841|32893|32886|32848|32841|306
1701928200000|2023-12-07 05:50:00|32850.5|32843.5|32833|32826|32858|32851|32823|32816|627
1701928500000|2023-12-07 05:55:00|32828|32821|32863|32856|32873|32866|32813|32806|833
1701928800000|2023-12-07 06:00:00|32868|32861|32903|32896|32908|32901|32868|32861|1664
1701929100000|2023-12-07 06:05:00|32900.5|32893.5|32903|32896|32903|32896|32888|32881|338
1701929400000|2023-12-07 06:10:00|32908|32901|32915.5|32908.5|32933|32926|32903|32896|574
1701929700000|2023-12-07 06:15:00|32918|32911|32928|32921|32948|32941|32913|32906|1264
1701930000000|2023-12-07 06:20:00|32930.5|32923.5|32908|32901|32933|32926|32893|32886|544
1701930300000|2023-12-07 06:25:00|32905.5|32898.5|32910.5|32903.5|32913|32906|32903|32896|145
1701930600000|2023-12-07 06:30:00|32908|32901|32903|32896|32910.5|32903.5|32898|32891|38
1701930900000|2023-12-07 06:35:00|32898|32891|32893|32886|32903|32896|32893|32886|39
1701931200000|2023-12-07 06:40:00|32888|32881|32888|32881|32893|32886|32878|32871|51
1701931500000|2023-12-07 06:45:00|32883|32876|32880.5|32873.5|32893|32886|32875.5|32868.5|30
1701931800000|2023-12-07 06:50:00|32883|32876|32878|32871|32883|32876|32873|32866|17
1701932100000|2023-12-07 06:55:00|32880.5|32873.5|32878|32871|32883|32876|32870.5|32863.5|86
1701932400000|2023-12-07 07:00:00|32875.5|32868.5|32833|32826|32878|32871|32828|32821|219
1701932700000|2023-12-07 07:05:00|32835.5|32828.5|32838|32831|32860.5|32853.5|32828|32821|51
1701933000000|2023-12-07 07:10:00|32835.5|32828.5|32863|32856|32865.5|32858.5|32833|32826|194
1701933300000|2023-12-07 07:15:00|32858|32851|32840.5|32833.5|32858|32851|32828|32821|146
1701933600000|2023-12-07 07:20:00|32838|32831|32848|32841|32848|32841|32838|32831|63
1701933900000|2023-12-07 07:25:00|32855.5|32848.5|32850.5|32843.5|32855.5|32848.5|32843|32836|96
1701934200000|2023-12-07 07:30:00|32855.5|32848.5|32833|32826|32883|32876|32830.5|32823.5|393
1701934500000|2023-12-07 07:35:00|32830.5|32823.5|32840.5|32833.5|32853|32846|32823|32816|46
1701934800000|2023-12-07 07:40:00|32838|32831|32818|32811|32845.5|32838.5|32815.5|32808.5|209
1701935100000|2023-12-07 07:45:00|32813|32806|32808|32801|32823|32816|32798|32791|259
1701935400000|2023-12-07 07:50:00|32805.5|32798.5|32800.5|32793.5|32830.5|32823.5|32800.5|32793.5|94
1701935700000|2023-12-07 07:55:00|32803|32796|32813|32806|32815.5|32808.5|32793|32786|343
1701936000000|2023-12-07 08:00:00|32815.5|32808.5|32803|32796|32823|32816|32795.5|32788.5|162
1701936300000|2023-12-07 08:05:00|32798|32791|32748|32741|32798|32791|32748|32741|399
1701936600000|2023-12-07 08:10:00|32745.5|32738.5|32743|32736|32748|32741|32710.5|32703.5|296
1701936900000|2023-12-07 08:15:00|32740.5|32733.5|32728|32721|32745.5|32738.5|32708|32701|181
1701937200000|2023-12-07 08:20:00|32730.5|32723.5|32723|32716|32743|32736|32718|32711|168
1701937500000|2023-12-07 08:25:00|32720.5|32713.5|32610.5|32603.5|32723|32716|32608|32601|870
1701937800000|2023-12-07 08:30:00|32608|32601|32603|32596|32625.5|32618.5|32575.5|32568.5|863
1701938100000|2023-12-07 08:35:00|32608|32601|32528|32521|32618|32611|32523|32516|793
1701938400000|2023-12-07 08:40:00|32533|32526|32470.5|32463.5|32553|32546|32460.5|32453.5|735
1701938700000|2023-12-07 08:45:00|32468|32461|32443|32436|32498|32491|32428|32421|718
1701939000000|2023-12-07 08:50:00|32448|32441|32465.5|32458.5|32478|32471|32445.5|32438.5|509
1701939300000|2023-12-07 08:55:00|32463|32456|32473|32466|32485.5|32478.5|32458|32451|527
1701939600000|2023-12-07 09:00:00|32470.5|32463.5|32488|32481|32488|32481|32435.5|32428.5|400
1701939900000|2023-12-07 09:05:00|32493|32486|32483|32476|32528|32521|32478|32471|1004
1701940200000|2023-12-07 09:10:00|32478|32471|32453|32446|32493|32486|32440.5|32433.5|337
1701940500000|2023-12-07 09:15:00|32450.5|32443.5|32413|32406|32453|32446|32368|32361|744
1701940800000|2023-12-07 09:20:00|32410.5|32403.5|32428|32421|32443|32436|32388|32381|258
1701941100000|2023-12-07 09:25:00|32430.5|32423.5|32443|32436|32458|32451|32413|32406|451
1701941400000|2023-12-07 09:30:00|32445.5|32438.5|32448|32441|32468|32461|32433|32426|388
1701941700000|2023-12-07 09:35:00|32450.5|32443.5|32423|32416|32453|32446|32408|32401|213
1701942000000|2023-12-07 09:40:00|32420.5|32413.5|32415.5|32408.5|32438|32431|32408|32401|269
1701942300000|2023-12-07 09:45:00|32418|32411|32433|32426|32440.5|32433.5|32408|32401|334
1701942600000|2023-12-07 09:50:00|32438|32431|32368|32361|32443|32436|32368|32361|544
1701942900000|2023-12-07 09:55:00|32370.5|32363.5|32398|32391|32398|32391|32368|32361|161
1701943200000|2023-12-07 10:00:00|32395.5|32388.5|32378|32371|32403|32396|32370.5|32363.5|229
1701943500000|2023-12-07 10:05:00|32375.5|32368.5|32368|32361|32388|32381|32360.5|32353.5|569
1701943800000|2023-12-07 10:10:00|32373|32366|32353|32346|32388|32381|32348|32341|174
1701944100000|2023-12-07 10:15:00|32348|32341|32388|32381|32388|32381|32345.5|32338.5|157
1701944400000|2023-12-07 10:20:00|32383|32376|32373|32366|32388|32381|32358|32351|2407
1701944700000|2023-12-07 10:25:00|32370.5|32363.5|32395.5|32388.5|32398|32391|32363|32356|475
1701945000000|2023-12-07 10:30:00|32393|32386|32423|32416|32423|32416|32393|32386|154
1701945300000|2023-12-07 10:35:00|32420.5|32413.5|32403|32396|32428|32421|32385.5|32378.5|261
1701945600000|2023-12-07 10:40:00|32405.5|32398.5|32383|32376|32405.5|32398.5|32375.5|32368.5|106
1701945900000|2023-12-07 10:45:00|32380.5|32373.5|32378|32371|32383|32376|32365.5|32358.5|63
1701946200000|2023-12-07 10:50:00|32375.5|32368.5|32383|32376|32393|32386|32373|32366|95
1701946500000|2023-12-07 10:55:00|32385.5|32378.5|32390.5|32383.5|32395.5|32388.5|32378|32371|149
1701946800000|2023-12-07 11:00:00|32388|32381|32403|32396|32418|32411|32385.5|32378.5|62
1701947100000|2023-12-07 11:05:00|32405.5|32398.5|32403|32396|32428|32421|32398|32391|166
1701947400000|2023-12-07 11:10:00|32400.5|32393.5|32413|32406|32413|32406|32393|32386|80
1701947700000|2023-12-07 11:15:00|32410.5|32403.5|32383|32376|32410.5|32403.5|32378|32371|264
1701948000000|2023-12-07 11:20:00|32385.5|32378.5|32398|32391|32403|32396|32378|32371|57
1701948300000|2023-12-07 11:25:00|32395.5|32388.5|32420.5|32413.5|32423|32416|32388|32381|95
1701948600000|2023-12-07 11:30:00|32418|32411|32403|32396|32428|32421|32403|32396|125
1701948900000|2023-12-07 11:35:00|32408|32401|32403|32396|32418|32411|32393|32386|155
1701949200000|2023-12-07 11:40:00|32400.5|32393.5|32400.5|32393.5|32403|32396|32388|32381|55
1701949500000|2023-12-07 11:45:00|32398|32391|32393|32386|32413|32406|32388|32381|513
1701949800000|2023-12-07 11:50:00|32395.5|32388.5|32383|32376|32403|32396|32383|32376|204
1701950100000|2023-12-07 11:55:00|32378|32371|32370.5|32363.5|32383|32376|32370.5|32363.5|166
1701950400000|2023-12-07 12:00:00|32368|32361|32383|32376|32390.5|32383.5|32368|32361|72
1701950700000|2023-12-07 12:05:00|32385.5|32378.5|32383|32376|32393|32386|32380.5|32373.5|66
1701951000000|2023-12-07 12:10:00|32385.5|32378.5|32405.5|32398.5|32408|32401|32385.5|32378.5|227
1701951300000|2023-12-07 12:15:00|32403|32396|32418|32411|32418|32411|32398|32391|218
1701951600000|2023-12-07 12:20:00|32413|32406|32408|32401|32418|32411|32393|32386|96
1701951900000|2023-12-07 12:25:00|32410.5|32403.5|32403|32396|32413|32406|32398|32391|219
1701952200000|2023-12-07 12:30:00|32408|32401|32388|32381|32413|32406|32388|32381|85
1701952500000|2023-12-07 12:35:00|32393|32386|32388|32381|32400.5|32393.5|32383|32376|96
1701952800000|2023-12-07 12:40:00|32393|32386|32403|32396|32405.5|32398.5|32385.5|32378.5|50
1701953100000|2023-12-07 12:45:00|32398|32391|32395.5|32388.5|32403|32396|32393|32386|144
1701953400000|2023-12-07 12:50:00|32398|32391|32398|32391|32403|32396|32393|32386|211
1701953700000|2023-12-07 12:55:00|32400.5|32393.5|32408|32401|32408|32401|32393|32386|54
1701954000000|2023-12-07 13:00:00|32403|32396|32408|32401|32408|32401|32395.5|32388.5|38
1701954300000|2023-12-07 13:05:00|32413|32406|32405.5|32398.5|32418|32411|32403|32396|126
1701954600000|2023-12-07 13:10:00|32403|32396|32418|32411|32418|32411|32403|32396|84
1701954900000|2023-12-07 13:15:00|32423|32416|32438|32431|32443|32436|32423|32416|319
1701955200000|2023-12-07 13:20:00|32433|32426|32428|32421|32433|32426|32418|32411|118
1701955500000|2023-12-07 13:25:00|32433|32426|32428|32421|32433|32426|32423|32416|134
1701955800000|2023-12-07 13:30:00|32418|32411|32423|32416|32438|32431|32418|32411|231
1701956100000|2023-12-07 13:35:00|32418|32411|32423|32416|32428|32421|32408|32401|423
1701956400000|2023-12-07 13:40:00|32420.5|32413.5|32428|32421|32438|32431|32418|32411|264
1701956700000|2023-12-07 13:45:00|32425.5|32418.5|32428|32421|32428|32421|32418|32411|111
1701957000000|2023-12-07 13:50:00|32433|32426|32463|32456|32468|32461|32428|32421|164
1701957300000|2023-12-07 13:55:00|32465.5|32458.5|32468|32461|32478|32471|32458|32451|399
1701957600000|2023-12-07 14:00:00|32463|32456|32458|32451|32473|32466|32453|32446|97
1701957900000|2023-12-07 14:05:00|32453|32446|32468|32461|32470.5|32463.5|32453|32446|154
1701958200000|2023-12-07 14:10:00|32470.5|32463.5|32493|32486|32498|32491|32463|32456|124
1701958500000|2023-12-07 14:15:00|32490.5|32483.5|32488|32481|32503|32496|32483|32476|138
1701958800000|2023-12-07 14:20:00|32483|32476|32493|32486|32493|32486|32478|32471|70
1701959100000|2023-12-07 14:25:00|32488|32481|32488|32481|32498|32491|32483|32476|239
1701959400000|2023-12-07 14:30:00|32483|32476|32423|32416|32488|32481|32400.5|32393.5|916
1701959700000|2023-12-07 14:35:00|32418|32411|32413|32406|32453|32446|32403|32396|389
1701960000000|2023-12-07 14:40:00|32415.5|32408.5|32383|32376|32433|32426|32383|32376|465
1701960300000|2023-12-07 14:45:00|32388|32381|32363|32356|32393|32386|32363|32356|400
1701960600000|2023-12-07 14:50:00|32368|32361|32323|32316|32368|32361|32323|32316|801
1701960900000|2023-12-07 14:55:00|32325.5|32318.5|32333|32326|32353|32346|32308|32301|763
1701961200000|2023-12-07 15:00:00|32330.5|32323.5|32335.5|32328.5|32358|32351|32328|32321|832
1701961500000|2023-12-07 15:05:00|32333|32326|32323|32316|32368|32361|32318|32311|633
1701961800000|2023-12-07 15:10:00|32325.5|32318.5|32343|32336|32358|32351|32313|32306|446
1701962100000|2023-12-07 15:15:00|32345.5|32338.5|32368|32361|32398|32391|32338|32331|536
1701962400000|2023-12-07 15:20:00|32370.5|32363.5|32398|32391|32413|32406|32363|32356|225
1701962700000|2023-12-07 15:25:00|32400.5|32393.5|32393|32386|32408|32401|32378|32371|299
1701963000000|2023-12-07 15:30:00|32395.5|32388.5|32368|32361|32398|32391|32363|32356|253
1701963300000|2023-12-07 15:35:00|32365.5|32358.5|32353|32346|32368|32361|32348|32341|239
1701963600000|2023-12-07 15:40:00|32348|32341|32315.5|32308.5|32350.5|32343.5|32308|32301|626
1701963900000|2023-12-07 15:45:00|32318|32311|32323|32316|32343|32336|32308|32301|162
1701964200000|2023-12-07 15:50:00|32318|32311|32298|32291|32323|32316|32298|32291|231
1701964500000|2023-12-07 15:55:00|32303|32296|32328|32321|32328|32321|32288|32281|388
1701964800000|2023-12-07 16:00:00|32333|32326|32338|32331|32353|32346|32303|32296|495
1701965100000|2023-12-07 16:05:00|32340.5|32333.5|32378|32371|32398|32391|32338|32331|792
1701965400000|2023-12-07 16:10:00|32383|32376|32353|32346|32395.5|32388.5|32348|32341|647
1701965700000|2023-12-07 16:15:00|32355.5|32348.5|32338|32331|32360.5|32353.5|32318|32311|448
1701966000000|2023-12-07 16:20:00|32340.5|32333.5|32373|32366|32378|32371|32338|32331|150
1701966300000|2023-12-07 16:25:00|32370.5|32363.5|32368|32361|32378|32371|32363|32356|196
1701966600000|2023-12-07 16:30:00|32370.5|32363.5|32380.5|32373.5|32398|32391|32368|32361|269
1701966900000|2023-12-07 16:35:00|32383|32376|32378|32371|32383|32376|32373|32366|156
1701967200000|2023-12-07 16:40:00|32380.5|32373.5|32358|32351|32383|32376|32358|32351|185
1701967500000|2023-12-07 16:45:00|32353|32346|32388|32381|32388|32381|32353|32346|142
1701967800000|2023-12-07 16:50:00|32385.5|32378.5|32408|32401|32408|32401|32385.5|32378.5|174
1701968100000|2023-12-07 16:55:00|32403|32396|32403|32396|32413|32406|32393|32386|122
1701968400000|2023-12-07 17:00:00|32408|32401|32403|32396|32418|32411|32398|32391|303
1701968700000|2023-12-07 17:05:00|32400.5|32393.5|32390.5|32383.5|32408|32401|32388|32381|227
1701969000000|2023-12-07 17:10:00|32393|32386|32358|32351|32393|32386|32348|32341|471
1701969300000|2023-12-07 17:15:00|32355.5|32348.5|32393|32386|32398|32391|32353|32346|147
1701969600000|2023-12-07 17:20:00|32395.5|32388.5|32368|32361|32408|32401|32353|32346|389
1701969900000|2023-12-07 17:25:00|32373|32366|32378|32371|32388|32381|32368|32361|104
1701970200000|2023-12-07 17:30:00|32380.5|32373.5|32375.5|32368.5|32388|32381|32368|32361|192
1701970500000|2023-12-07 17:35:00|32378|32371|32373|32366|32388|32381|32363|32356|66
1701970800000|2023-12-07 17:40:00|32375.5|32368.5|32315.5|32308.5|32378|32371|32295.5|32288.5|573
1701971100000|2023-12-07 17:45:00|32318|32311|32263|32256|32320.5|32313.5|32173|32166|2903
1701971400000|2023-12-07 17:50:00|32265.5|32258.5|32308|32301|32328|32321|32223|32216|910
1701971700000|2023-12-07 17:55:00|32303|32296|32308|32301|32333|32326|32303|32296|442
1701972000000|2023-12-07 18:00:00|32313|32306|32323|32316|32358|32351|32308|32301|434
1701972300000|2023-12-07 18:05:00|32325.5|32318.5|32353|32346|32363|32356|32323|32316|155
1701972600000|2023-12-07 18:10:00|32350.5|32343.5|32323|32316|32353|32346|32285.5|32278.5|311
1701972900000|2023-12-07 18:15:00|32325.5|32318.5|32340.5|32333.5|32345.5|32338.5|32320.5|32313.5|152
1701973200000|2023-12-07 18:20:00|32338|32331|32343|32336|32348|32341|32325.5|32318.5|98
1701973500000|2023-12-07 18:25:00|32345.5|32338.5|32338|32331|32363|32356|32328|32321|231
1701973800000|2023-12-07 18:30:00|32343|32336|32333|32326|32345.5|32338.5|32323|32316|150
1701974100000|2023-12-07 18:35:00|32330.5|32323.5|32338|32331|32343|32336|32313|32306|121
1701974400000|2023-12-07 18:40:00|32335.5|32328.5|32348|32341|32348|32341|32318|32311|53
1701974700000|2023-12-07 18:45:00|32345.5|32338.5|32318|32311|32348|32341|32318|32311|51
1701975000000|2023-12-07 18:50:00|32320.5|32313.5|32338|32331|32343|32336|32300.5|32293.5|113
1701975300000|2023-12-07 18:55:00|32335.5|32328.5|32333|32326|32338|32331|32318|32311|120
1701975600000|2023-12-07 19:00:00|32328|32321|32333|32326|32345.5|32338.5|32328|32321|154
1701975900000|2023-12-07 19:05:00|32335.5|32328.5|32348|32341|32348|32341|32318|32311|86
1701976200000|2023-12-07 19:10:00|32345.5|32338.5|32328|32321|32353|32346|32323|32316|79
1701976500000|2023-12-07 19:15:00|32325.5|32318.5|32343|32336|32348|32341|32323|32316|102
1701976800000|2023-12-07 19:20:00|32340.5|32333.5|32338|32331|32353|32346|32328|32321|235
1701977100000|2023-12-07 19:25:00|32340.5|32333.5|32358|32351|32358|32351|32333|32326|97
1701977400000|2023-12-07 19:30:00|32355.5|32348.5|32338|32331|32363|32356|32338|32331|109
1701977700000|2023-12-07 19:35:00|32340.5|32333.5|32363|32356|32363|32356|32338|32331|163
1701978000000|2023-12-07 19:40:00|32360.5|32353.5|32390.5|32383.5|32393|32386|32358|32351|345
1701978300000|2023-12-07 19:45:00|32388|32381|32398|32391|32405.5|32398.5|32383|32376|171
1701978600000|2023-12-07 19:50:00|32393|32386|32378|32371|32393|32386|32378|32371|121
1701978900000|2023-12-07 19:55:00|32373|32366|32363|32356|32373|32366|32358|32351|141
1701979200000|2023-12-07 20:00:00|32360.5|32353.5|32383|32376|32388|32381|32358|32351|79
1701979500000|2023-12-07 20:05:00|32385.5|32378.5|32378|32371|32393|32386|32368|32361|121
1701979800000|2023-12-07 20:10:00|32380.5|32373.5|32383|32376|32388|32381|32378|32371|67
1701980100000|2023-12-07 20:15:00|32385.5|32378.5|32388|32381|32388|32381|32378|32371|142
1701980400000|2023-12-07 20:20:00|32393|32386|32405.5|32398.5|32408|32401|32393|32386|83
1701980700000|2023-12-07 20:25:00|32408|32401|32435.5|32428.5|32443|32436|32405.5|32398.5|299
1701981000000|2023-12-07 20:30:00|32438|32431|32438|32431|32448|32441|32435.5|32428.5|274
1701981300000|2023-12-07 20:35:00|32440.5|32433.5|32455.5|32448.5|32458|32451|32438|32431|257
1701981600000|2023-12-07 20:40:00|32458|32451|32465.5|32458.5|32473|32466|32458|32451|210
1701981900000|2023-12-07 20:45:00|32463|32456|32478|32471|32478|32471|32463|32456|117
1701982200000|2023-12-07 20:50:00|32480.5|32473.5|32480.5|32473.5|32488|32481|32473|32466|257
1701982500000|2023-12-07 20:55:00|32483|32476|32448|32441|32483|32476|32443|32436|823
1701982800000|2023-12-07 21:00:00|32445.5|32438.5|32425.5|32418.5|32448|32441|32425.5|32418.5|330
1701983100000|2023-12-07 21:05:00|32428|32421|32430.5|32423.5|32433|32426|32425.5|32418.5|69
1701983400000|2023-12-07 21:10:00|32428|32421|32425.5|32418.5|32430.5|32423.5|32423|32416|57
1701983700000|2023-12-07 21:15:00|32428|32421|32425.5|32418.5|32433|32426|32423|32416|50
1701984000000|2023-12-07 21:20:00|32428|32421|32425.5|32418.5|32438|32431|32425.5|32418.5|118
1701984300000|2023-12-07 21:25:00|32423|32416|32423|32416|32423|32416|32423|32416|1
1701984600000|2023-12-07 21:30:00|32425.5|32418.5|32423|32416|32425.5|32418.5|32413|32406|46
1701984900000|2023-12-07 21:35:00|32425.5|32418.5|32428|32421|32430.5|32423.5|32425.5|32418.5|4
1701985200000|2023-12-07 21:40:00|32423|32416|32425.5|32418.5|32428|32421|32423|32416|6
1701985500000|2023-12-07 21:45:00|32423|32416|32418|32411|32425.5|32418.5|32418|32411|53
1701985800000|2023-12-07 21:50:00|||||||||8
1701986100000|2023-12-07 21:55:00|32415.5|32408.5|32427|32397|32427.6|32411|32413|32396.9|68
1701986400000|2023-12-07 22:00:00|32426.3|32396.3|32419.4|32389.4|32426.3|32396.3|32418.2|32388.2|0
1701986700000|2023-12-07 22:05:00|32420.1|32390.1|32421|32391|32421|32391|32419.8|32389.8|0
1701987000000|2023-12-07 22:10:00|32420.8|32390.8|32423|32393|32425|32395|32420.8|32390.8|0
1701987300000|2023-12-07 22:15:00|32423.5|32393.5|32422.1|32392.1|32425.2|32395.2|32422.1|32392.1|0
1701987600000|2023-12-07 22:20:00|32421.6|32391.6|32422.8|32392.8|32423.9|32393.9|32421.6|32391.6|0
1701987900000|2023-12-07 22:25:00|32420.7|32390.7|32420.7|32390.7|32420.9|32390.9|32419.8|32389.8|0
1701988200000|2023-12-07 22:30:00|32420.5|32390.5|32419.3|32389.3|32420.5|32390.5|32419.3|32389.3|0
1701988500000|2023-12-07 22:35:00|32419.7|32389.7|32420.5|32390.5|32420.5|32390.5|32419.7|32389.7|0
1701988800000|2023-12-07 22:40:00|32420.7|32390.7|32423.2|32393.2|32423.4|32393.4|32420.7|32390.7|0
1701989100000|2023-12-07 22:45:00|32423.4|32393.4|32421.6|32391.6|32423.4|32393.4|32420.9|32390.9|0
1701989400000|2023-12-07 22:50:00|32421.5|32391.5|32422.2|32392.2|32422.9|32392.9|32421.5|32391.5|0
1701989700000|2023-12-07 22:55:00|32423.1|32393.1|32424.3|32394.3|32425.4|32395.4|32422.2|32392.2|0
1701990000000|2023-12-07 23:00:00|32425.6|32395.6|32429.5|32414.5|32437|32422|32420.6|32390.6|39
1701990300000|2023-12-07 23:05:00|32419.5|32404.5|32419.5|32404.5|32419.5|32404.5|32419.5|32404.5|21
1701990900000|2023-12-07 23:15:00|32422|32407|32437|32422|32437|32422|32422|32407|30
1701991200000|2023-12-07 23:20:00|32439.5|32424.5|32424.5|32409.5|32447|32432|32414.5|32399.5|50
1701991500000|2023-12-07 23:25:00|32427|32412|32432|32417|32434.5|32419.5|32424.5|32409.5|9
1701991800000|2023-12-07 23:30:00|32439.5|32424.5|32463|32456|32463|32456|32415.5|32407|33687
1701992100000|2023-12-07 23:35:00|32460.5|32453.5|32478|32471|32485.5|32478.5|32443|32436|221
1701992400000|2023-12-07 23:40:00|32483|32476|32565.5|32558.5|32565.5|32558.5|32478|32471|329
1701992700000|2023-12-07 23:45:00|32568|32561|32458|32451|32568|32561|32453|32446|521
1701993000000|2023-12-07 23:50:00|32460.5|32453.5|32458|32451|32473|32466|32428|32421|456
1701993300000|2023-12-07 23:55:00|32460.5|32453.5|32513|32506|32515.5|32508.5|32448|32441|548
1701993600000|2023-12-08 00:00:00|32518|32511|32510.5|32503.5|32580.5|32573.5|32488|32481|2445
1701993900000|2023-12-08 00:05:00|32508|32501|32578|32571|32593|32586|32498|32491|1183
1701994200000|2023-12-08 00:10:00|32570.5|32563.5|32533|32526|32588|32581|32493|32486|832
1701994500000|2023-12-08 00:15:00|32535.5|32528.5|32478|32471|32535.5|32528.5|32463|32456|917
1701994800000|2023-12-08 00:20:00|32480.5|32473.5|32473|32466|32498|32491|32440.5|32433.5|808
1701995100000|2023-12-08 00:25:00|32475.5|32468.5|32523|32516|32523|32516|32458|32451|613
1701995400000|2023-12-08 00:30:00|32525.5|32518.5|32543|32536|32558|32551|32478|32471|622
1701995700000|2023-12-08 00:35:00|32548|32541|32533|32526|32548|32541|32483|32476|606
1701996000000|2023-12-08 00:40:00|32530.5|32523.5|32500.5|32493.5|32543|32536|32473|32466|868
1701996300000|2023-12-08 00:45:00|32498|32491|32483|32476|32500.5|32493.5|32458|32451|559
1701996600000|2023-12-08 00:50:00|32485.5|32478.5|32455.5|32448.5|32493|32486|32438|32431|612
1701996900000|2023-12-08 00:55:00|32453|32446|32473|32466|32478|32471|32435.5|32428.5|497
1701997200000|2023-12-08 01:00:00|32463|32456|32368|32361|32463|32456|32348|32341|1017
1701997500000|2023-12-08 01:05:00|32370.5|32363.5|32363|32356|32388|32381|32348|32341|872
1701997800000|2023-12-08 01:10:00|32368|32361|32363|32356|32383|32376|32333|32326|574
1701998100000|2023-12-08 01:15:00|32360.5|32353.5|32333|32326|32383|32376|32330.5|32323.5|553
1701998400000|2023-12-08 01:20:00|32338|32331|32373|32366|32380.5|32373.5|32333|32326|588
1701998700000|2023-12-08 01:25:00|32368|32361|32327.5|32320.5|32368|32361|32320|32313|324
1701999000000|2023-12-08 01:30:00|32332.5|32325.5|32332.5|32325.5|32332.5|32325.5|32300|32293|791
1701999300000|2023-12-08 01:35:00|32330|32323|32422.5|32415.5|32432.5|32425.5|32327.5|32320.5|739
1701999600000|2023-12-08 01:40:00|32427.5|32420.5|32377.5|32370.5|32462.5|32455.5|32372.5|32365.5|687
1701999900000|2023-12-08 01:45:00|32380|32373|32345|32338|32392.5|32385.5|32342.5|32335.5|325
1702000200000|2023-12-08 01:50:00|32347.5|32340.5|32327.5|32320.5|32385|32378|32325|32318|471
1702000500000|2023-12-08 01:55:00|32322.5|32315.5|32312.5|32305.5|32332.5|32325.5|32302.5|32295.5|349
1702000800000|2023-12-08 02:00:00|32310|32303|32317.5|32310.5|32332.5|32325.5|32282.5|32275.5|411
1702001100000|2023-12-08 02:05:00|32312.5|32305.5|32297.5|32290.5|32332.5|32325.5|32287.5|32280.5|231
1702001400000|2023-12-08 02:10:00|32292.5|32285.5|32307.5|32300.5|32332.5|32325.5|32287.5|32280.5|266
1702001700000|2023-12-08 02:15:00|32305|32298|32297.5|32290.5|32332.5|32325.5|32282.5|32275.5|237
1702002000000|2023-12-08 02:20:00|32290|32283|32287.5|32280.5|32317.5|32310.5|32282.5|32275.5|184
1702002300000|2023-12-08 02:25:00|32282.5|32275.5|32302.5|32295.5|32307.5|32300.5|32282.5|32275.5|160
1702002600000|2023-12-08 02:30:00|32300|32293|32227.5|32220.5|32310|32303|32227.5|32220.5|270
1702002900000|2023-12-08 02:35:00|32230|32223|32267.5|32260.5|32272.5|32265.5|32227.5|32220.5|246
1702003200000|2023-12-08 02:40:00|32265|32258|32277.5|32270.5|32292.5|32285.5|32247.5|32240.5|304
1702003500000|2023-12-08 02:45:00|32272.5|32265.5|32257.5|32250.5|32282.5|32275.5|32252.5|32245.5|182
1702003800000|2023-12-08 02:50:00|32255|32248|32285|32278|32292.5|32285.5|32252.5|32245.5|179
1702004100000|2023-12-08 02:55:00|32287.5|32280.5|32297.5|32290.5|32302.5|32295.5|32267.5|32260.5|113
1702004400000|2023-12-08 03:00:00|32295|32288|32297.5|32290.5|32320|32313|32280|32273|424
1702004700000|2023-12-08 03:05:00|32302.5|32295.5|32282.5|32275.5|32312.5|32305.5|32267.5|32260.5|247
1702005000000|2023-12-08 03:10:00|32280|32273|32312.5|32305.5|32322.5|32315.5|32277.5|32270.5|199
1702005300000|2023-12-08 03:15:00|32310|32303|32302.5|32295.5|32315|32308|32292.5|32285.5|140
1702005600000|2023-12-08 03:20:00|32300|32293|32287.5|32280.5|32302.5|32295.5|32287.5|32280.5|100
1702005900000|2023-12-08 03:25:00|32292.5|32285.5|32287.5|32280.5|32292.5|32285.5|32267.5|32260.5|179
1702006200000|2023-12-08 03:30:00|32282.5|32275.5|32337.5|32330.5|32352.5|32345.5|32282.5|32275.5|608
1702006500000|2023-12-08 03:35:00|32340|32333|32312.5|32305.5|32362.5|32355.5|32307.5|32300.5|326
1702006800000|2023-12-08 03:40:00|32310|32303|32295|32288|32315|32308|32287.5|32280.5|259
1702007100000|2023-12-08 03:45:00|32292.5|32285.5|32282.5|32275.5|32302.5|32295.5|32277.5|32270.5|156
1702007400000|2023-12-08 03:50:00|32280|32273|32272.5|32265.5|32295|32288|32267.5|32260.5|193
1702007700000|2023-12-08 03:55:00|32275|32268|32327.5|32320.5|32327.5|32320.5|32272.5|32265.5|227
1702008000000|2023-12-08 04:00:00|32322.5|32315.5|32350|32343|32362.5|32355.5|32312.5|32305.5|261
1702008300000|2023-12-08 04:05:00|32352.5|32345.5|32350|32343|32362.5|32355.5|32337.5|32330.5|199
1702008600000|2023-12-08 04:10:00|32352.5|32345.5|32317.5|32310.5|32352.5|32345.5|32315|32308|149
1702008900000|2023-12-08 04:15:00|32315|32308|32312.5|32305.5|32332.5|32325.5|32307.5|32300.5|171
1702009200000|2023-12-08 04:20:00|32310|32303|32327.5|32320.5|32340|32333|32302.5|32295.5|149
1702009500000|2023-12-08 04:25:00|32330|32323|32302.5|32295.5|32332.5|32325.5|32302.5|32295.5|127
1702009800000|2023-12-08 04:30:00|32305|32298|32287.5|32280.5|32307.5|32300.5|32277.5|32270.5|185
1702010100000|2023-12-08 04:35:00|32292.5|32285.5|32315|32308|32317.5|32310.5|32290|32283|203
1702010400000|2023-12-08 04:40:00|32312.5|32305.5|32272.5|32265.5|32320|32313|32272.5|32265.5|215
1702010700000|2023-12-08 04:45:00|32270|32263|32270|32263|32277.5|32270.5|32262.5|32255.5|209
1702011000000|2023-12-08 04:50:00|32267.5|32260.5|32257.5|32250.5|32272.5|32265.5|32257.5|32250.5|193
1702011300000|2023-12-08 04:55:00|32255|32248|32270|32263|32282.5|32275.5|32255|32248|164
1702011600000|2023-12-08 05:00:00|32272.5|32265.5|32265|32258|32282.5|32275.5|32245|32238|139
1702011900000|2023-12-08 05:05:00|32262.5|32255.5|32252.5|32245.5|32267.5|32260.5|32240|32233|109
1702012200000|2023-12-08 05:10:00|32250|32243|32252.5|32245.5|32260|32253|32242.5|32235.5|149
1702012500000|2023-12-08 05:15:00|32255|32248|32242.5|32235.5|32255|32248|32237.5|32230.5|97
1702012800000|2023-12-08 05:20:00|32240|32233|32240|32233|32252.5|32245.5|32230|32223|238
1702013100000|2023-12-08 05:25:00|32237.5|32230.5|32230|32223|32240|32233|32210|32203|224
1702013400000|2023-12-08 05:30:00|32232.5|32225.5|32237.5|32230.5|32242.5|32235.5|32222.5|32215.5|188
1702013700000|2023-12-08 05:35:00|32235|32228|32222.5|32215.5|32237.5|32230.5|32212.5|32205.5|274
1702014000000|2023-12-08 05:40:00|32220|32213|32267.5|32260.5|32272.5|32265.5|32207.5|32200.5|397
1702014300000|2023-12-08 05:45:00|32270|32263|32262.5|32255.5|32280|32273|32252.5|32245.5|465
1702014600000|2023-12-08 05:50:00|32260|32253|32272.5|32265.5|32277.5|32270.5|32242.5|32235.5|525
1702014900000|2023-12-08 05:55:00|32267.5|32260.5|32277.5|32270.5|32282.5|32275.5|32257.5|32250.5|1264
1702015200000|2023-12-08 06:00:00|32282.5|32275.5|32272.5|32265.5|32287.5|32280.5|32232.5|32225.5|1776
1702015500000|2023-12-08 06:05:00|32267.5|32260.5|32262.5|32255.5|32282.5|32275.5|32257.5|32250.5|763
1702015800000|2023-12-08 06:10:00|32267.5|32260.5|32285|32278|32292.5|32285.5|32247.5|32240.5|457
1702016100000|2023-12-08 06:15:00|32287.5|32280.5|32302.5|32295.5|32307.5|32300.5|32267.5|32260.5|372
1702016400000|2023-12-08 06:20:00|32300|32293|32310|32303|32312.5|32305.5|32300|32293|144
1702016700000|2023-12-08 06:25:00|32307.5|32300.5|32312.5|32305.5|32312.5|32305.5|32302.5|32295.5|33
1702017000000|2023-12-08 06:30:00|32310|32303|32305|32298|32310|32303|32297.5|32290.5|54
1702017300000|2023-12-08 06:35:00|32307.5|32300.5|32315|32308|32317.5|32310.5|32305|32298|26
1702017600000|2023-12-08 06:40:00|32312.5|32305.5|32312.5|32305.5|32317.5|32310.5|32307.5|32300.5|30
1702017900000|2023-12-08 06:45:00|32305|32298|32297.5|32290.5|32305|32298|32290|32283|19
1702018200000|2023-12-08 06:50:00|32300|32293|32300|32293|32305|32298|32295|32288|18
1702018500000|2023-12-08 06:55:00|32302.5|32295.5|32322.5|32315.5|32322.5|32315.5|32302.5|32295.5|40
1702018800000|2023-12-08 07:00:00|32320|32313|32295|32288|32320|32313|32292.5|32285.5|51
1702019100000|2023-12-08 07:05:00|32297.5|32290.5|32307.5|32300.5|32310|32303|32297.5|32290.5|125
1702019400000|2023-12-08 07:10:00|32310|32303|32305|32298|32315|32308|32305|32298|32
1702019700000|2023-12-08 07:15:00|32307.5|32300.5|32322.5|32315.5|32322.5|32315.5|32297.5|32290.5|41
1702020000000|2023-12-08 07:20:00|32325|32318|32310|32303|32327.5|32320.5|32307.5|32300.5|61
1702020300000|2023-12-08 07:25:00|32307.5|32300.5|32322.5|32315.5|32322.5|32315.5|32307.5|32300.5|54
1702020600000|2023-12-08 07:30:00|32320|32313|32290|32283|32320|32313|32287.5|32280.5|138
1702020900000|2023-12-08 07:35:00|32292.5|32285.5|32292.5|32285.5|32300|32293|32287.5|32280.5|42
1702021200000|2023-12-08 07:40:00|32295|32288|32272.5|32265.5|32295|32288|32272.5|32265.5|38
1702021500000|2023-12-08 07:45:00|32270|32263|32272.5|32265.5|32275|32268|32262.5|32255.5|80
1702021800000|2023-12-08 07:50:00|32275|32268|32282.5|32275.5|32290|32283|32272.5|32265.5|37
1702022100000|2023-12-08 07:55:00|32285|32278|32282.5|32275.5|32302.5|32295.5|32282.5|32275.5|74
1702022400000|2023-12-08 08:00:00|32285|32278|32237.5|32230.5|32287.5|32280.5|32222.5|32215.5|347
1702022700000|2023-12-08 08:05:00|32240|32233|32267.5|32260.5|32272.5|32265.5|32240|32233|222
1702023000000|2023-12-08 08:10:00|32272.5|32265.5|32280|32273|32282.5|32275.5|32257.5|32250.5|112
1702023300000|2023-12-08 08:15:00|32282.5|32275.5|32307.5|32300.5|32307.5|32300.5|32272.5|32265.5|77
1702023600000|2023-12-08 08:20:00|32310|32303|32297.5|32290.5|32320|32313|32292.5|32285.5|114
1702023900000|2023-12-08 08:25:00|32300|32293|32322.5|32315.5|32327.5|32320.5|32292.5|32285.5|142
1702024200000|2023-12-08 08:30:00|32320|32313|32327.5|32320.5|32327.5|32320.5|32307.5|32300.5|126
1702024500000|2023-12-08 08:35:00|32325|32318|32312.5|32305.5|32327.5|32320.5|32305|32298|134
1702024800000|2023-12-08 08:40:00|32317.5|32310.5|32322.5|32315.5|32327.5|32320.5|32307.5|32300.5|60
1702025100000|2023-12-08 08:45:00|32320|32313|32287.5|32280.5|32327.5|32320.5|32285|32278|33
1702025400000|2023-12-08 08:50:00|32285|32278|32297.5|32290.5|32297.5|32290.5|32252.5|32245.5|102
1702025700000|2023-12-08 08:55:00|32300|32293|32327.5|32320.5|32327.5|32320.5|32287.5|32280.5|305
1702026000000|2023-12-08 09:00:00|32325|32318|32335|32328|32337.5|32330.5|32317.5|32310.5|196
1702026300000|2023-12-08 09:05:00|32332.5|32325.5|32367.5|32360.5|32370|32363|32332.5|32325.5|166
1702026600000|2023-12-08 09:10:00|32365|32358|32380|32373|32382.5|32375.5|32362.5|32355.5|333
1702026900000|2023-12-08 09:15:00|32377.5|32370.5|32417.5|32410.5|32430|32423|32377.5|32370.5|322
1702027200000|2023-12-08 09:20:00|32415|32408|32407.5|32400.5|32420|32413|32387.5|32380.5|355
1702027500000|2023-12-08 09:25:00|32405|32398|32380|32373|32407.5|32400.5|32372.5|32365.5|209
1702027800000|2023-12-08 09:30:00|32382.5|32375.5|32382.5|32375.5|32392.5|32385.5|32372.5|32365.5|68
1702028100000|2023-12-08 09:35:00|32380|32373|32392.5|32385.5|32397.5|32390.5|32370|32363|109
1702028400000|2023-12-08 09:40:00|32397.5|32390.5|32397.5|32390.5|32407.5|32400.5|32377.5|32370.5|131
1702028700000|2023-12-08 09:45:00|32400|32393|32402.5|32395.5|32405|32398|32392.5|32385.5|31
1702029000000|2023-12-08 09:50:00|32400|32393|32412.5|32405.5|32417.5|32410.5|32397.5|32390.5|65
1702029300000|2023-12-08 09:55:00|32415|32408|32412.5|32405.5|32417.5|32410.5|32405|32398|47
1702029600000|2023-12-08 10:00:00|32410|32403|32412.5|32405.5|32422.5|32415.5|32407.5|32400.5|54
1702029900000|2023-12-08 10:05:00|32415|32408|32395|32388|32417.5|32410.5|32390|32383|21
1702030200000|2023-12-08 10:10:00|32397.5|32390.5|32407.5|32400.5|32407.5|32400.5|32397.5|32390.5|24
1702030500000|2023-12-08 10:15:00|32410|32403|32417.5|32410.5|32417.5|32410.5|32407.5|32400.5|32
1702030800000|2023-12-08 10:20:00|32415|32408|32407.5|32400.5|32417.5|32410.5|32397.5|32390.5|62
1702031100000|2023-12-08 10:25:00|32410|32403|32412.5|32405.5|32417.5|32410.5|32407.5|32400.5|54
1702031400000|2023-12-08 10:30:00|32415|32408|32422.5|32415.5|32427.5|32420.5|32412.5|32405.5|55
1702031700000|2023-12-08 10:35:00|32425|32418|32412.5|32405.5|32425|32418|32407.5|32400.5|54
1702032000000|2023-12-08 10:40:00|32415|32408|32407.5|32400.5|32417.5|32410.5|32402.5|32395.5|33
1702032300000|2023-12-08 10:45:00|32410|32403|32405|32398|32412.5|32405.5|32402.5|32395.5|105
1702032600000|2023-12-08 10:50:00|32402.5|32395.5|32417.5|32410.5|32417.5|32410.5|32397.5|32390.5|148
1702032900000|2023-12-08 10:55:00|32422.5|32415.5|32395|32388|32422.5|32415.5|32392.5|32385.5|107
1702033200000|2023-12-08 11:00:00|32397.5|32390.5|32392.5|32385.5|32402.5|32395.5|32387.5|32380.5|69
1702033500000|2023-12-08 11:05:00|32390|32383|32392.5|32385.5|32400|32393|32387.5|32380.5|123
1702033800000|2023-12-08 11:10:00|32395|32388|32407.5|32400.5|32407.5|32400.5|32387.5|32380.5|84
1702034100000|2023-12-08 11:15:00|32405|32398|32405|32398|32412.5|32405.5|32402.5|32395.5|286
1702034400000|2023-12-08 11:20:00|32402.5|32395.5|32407.5|32400.5|32427.5|32420.5|32402.5|32395.5|271
1702034700000|2023-12-08 11:25:00|32410|32403|32417.5|32410.5|32417.5|32410.5|32407.5|32400.5|47
1702035000000|2023-12-08 11:30:00|32422.5|32415.5|32427.5|32420.5|32427.5|32420.5|32415|32408|40
1702035300000|2023-12-08 11:35:00|32425|32418|32417.5|32410.5|32432.5|32425.5|32412.5|32405.5|146
1702035600000|2023-12-08 11:40:00|32420|32413|32407.5|32400.5|32422.5|32415.5|32407.5|32400.5|34
1702035900000|2023-12-08 11:45:00|32405|32398|32397.5|32390.5|32412.5|32405.5|32397.5|32390.5|42
1702036200000|2023-12-08 11:50:00|32402.5|32395.5|32367.5|32360.5|32402.5|32395.5|32357.5|32350.5|204
1702036500000|2023-12-08 11:55:00|32372.5|32365.5|32357.5|32350.5|32372.5|32365.5|32352.5|32345.5|122
1702036800000|2023-12-08 12:00:00|32362.5|32355.5|32340|32333|32377.5|32370.5|32337.5|32330.5|145
1702037100000|2023-12-08 12:05:00|32342.5|32335.5|32332.5|32325.5|32345|32338|32327.5|32320.5|217
1702037400000|2023-12-08 12:10:00|32330|32323|32317.5|32310.5|32337.5|32330.5|32297.5|32290.5|105
1702037700000|2023-12-08 12:15:00|32315|32308|32337.5|32330.5|32337.5|32330.5|32312.5|32305.5|68
1702038000000|2023-12-08 12:20:00|32335|32328|32342.5|32335.5|32347.5|32340.5|32335|32328|85
1702038300000|2023-12-08 12:25:00|32347.5|32340.5|32337.5|32330.5|32347.5|32340.5|32332.5|32325.5|34
1702038600000|2023-12-08 12:30:00|32335|32328|32337.5|32330.5|32337.5|32330.5|32322.5|32315.5|44
1702038900000|2023-12-08 12:35:00|32335|32328|32342.5|32335.5|32342.5|32335.5|32327.5|32320.5|24
1702039200000|2023-12-08 12:40:00|32347.5|32340.5|32322.5|32315.5|32347.5|32340.5|32317.5|32310.5|63
1702039500000|2023-12-08 12:45:00|32325|32318|32352.5|32345.5|32352.5|32345.5|32325|32318|38
1702039800000|2023-12-08 12:50:00|32350|32343|32352.5|32345.5|32357.5|32350.5|32347.5|32340.5|46
1702040100000|2023-12-08 12:55:00|32355|32348|32342.5|32335.5|32357.5|32350.5|32340|32333|40
1702040400000|2023-12-08 13:00:00|32347.5|32340.5|32330|32323|32347.5|32340.5|32322.5|32315.5|239
1702040700000|2023-12-08 13:05:00|32332.5|32325.5|32307.5|32300.5|32335|32328|32302.5|32295.5|351
1702041000000|2023-12-08 13:10:00|32305|32298|32317.5|32310.5|32322.5|32315.5|32302.5|32295.5|28
1702041300000|2023-12-08 13:15:00|32315|32308|32315|32308|32322.5|32315.5|32312.5|32305.5|50
1702041600000|2023-12-08 13:20:00|32312.5|32305.5|32327.5|32320.5|32330|32323|32312.5|32305.5|68
1702041900000|2023-12-08 13:25:00|32322.5|32315.5|32317.5|32310.5|32332.5|32325.5|32312.5|32305.5|70
1702042200000|2023-12-08 13:30:00|32315|32308|32337.5|32330.5|32347.5|32340.5|32272.5|32265.5|361
1702042500000|2023-12-08 13:35:00|32342.5|32335.5|32367.5|32360.5|32397.5|32390.5|32337.5|32330.5|486
1702042800000|2023-12-08 13:40:00|32365|32358|32352.5|32345.5|32402.5|32395.5|32352.5|32345.5|436
1702043100000|2023-12-08 13:45:00|32357.5|32350.5|32325|32318|32362.5|32355.5|32317.5|32310.5|173
1702043400000|2023-12-08 13:50:00|32327.5|32320.5|32340|32333|32357.5|32350.5|32297.5|32290.5|304
1702043700000|2023-12-08 13:55:00|32337.5|32330.5|32297.5|32290.5|32340|32333|32292.5|32285.5|301
1702044000000|2023-12-08 14:00:00|32295|32288|32317.5|32310.5|32337.5|32330.5|32292.5|32285.5|193
1702044300000|2023-12-08 14:05:00|32320|32313|32317.5|32310.5|32330|32323|32302.5|32295.5|106
1702044600000|2023-12-08 14:10:00|32322.5|32315.5|32367.5|32360.5|32370|32363|32312.5|32305.5|180
1702044900000|2023-12-08 14:15:00|32365|32358|32342.5|32335.5|32372.5|32365.5|32332.5|32325.5|212
1702045200000|2023-12-08 14:20:00|32347.5|32340.5|32345|32338|32357.5|32350.5|32327.5|32320.5|183
1702045500000|2023-12-08 14:25:00|32342.5|32335.5|32317.5|32310.5|32347.5|32340.5|32312.5|32305.5|133
1702045800000|2023-12-08 14:30:00|32315|32308|32342.5|32335.5|32345|32338|32307.5|32300.5|259
1702046100000|2023-12-08 14:35:00|32337.5|32330.5|32327.5|32320.5|32352.5|32345.5|32327.5|32320.5|308
1702046400000|2023-12-08 14:40:00|32330|32323|32372.5|32365.5|32380|32373|32322.5|32315.5|220
1702046700000|2023-12-08 14:45:00|32375|32368|32367.5|32360.5|32377.5|32370.5|32357.5|32350.5|161
1702047000000|2023-12-08 14:50:00|32370|32363|32337.5|32330.5|32375|32368|32332.5|32325.5|154
1702047300000|2023-12-08 14:55:00|32342.5|32335.5|32335|32328|32352.5|32345.5|32322.5|32315.5|162
1702047600000|2023-12-08 15:00:00|32352.5|32345.5|32347.5|32340.5|32365|32358|32332.5|32325.5|419
1702047900000|2023-12-08 15:05:00|32342.5|32335.5|32357.5|32350.5|32372.5|32365.5|32337.5|32330.5|141
1702048200000|2023-12-08 15:10:00|32362.5|32355.5|32377.5|32370.5|32377.5|32370.5|32347.5|32340.5|191
1702048500000|2023-12-08 15:15:00|32375|32368|32382.5|32375.5|32382.5|32375.5|32367.5|32360.5|151
1702048800000|2023-12-08 15:20:00|32392.5|32385.5|32407.5|32400.5|32412.5|32405.5|32382.5|32375.5|195
1702049100000|2023-12-08 15:25:00|32405|32398|32367.5|32360.5|32405|32398|32365|32358|126
1702049400000|2023-12-08 15:30:00|32370|32363|32370|32363|32402.5|32395.5|32367.5|32360.5|159
1702049700000|2023-12-08 15:35:00|32372.5|32365.5|32357.5|32350.5|32372.5|32365.5|32342.5|32335.5|344
1702050000000|2023-12-08 15:40:00|32355|32348|32367.5|32360.5|32377.5|32370.5|32342.5|32335.5|134
1702050300000|2023-12-08 15:45:00|32365|32358|32397.5|32390.5|32397.5|32390.5|32350|32343|107
1702050600000|2023-12-08 15:50:00|32402.5|32395.5|32457.5|32450.5|32457.5|32450.5|32402.5|32395.5|373
1702050900000|2023-12-08 15:55:00|32452.5|32445.5|32475|32468|32477.5|32470.5|32442.5|32435.5|216
1702051200000|2023-12-08 16:00:00|32477.5|32470.5|32462.5|32455.5|32482.5|32475.5|32452.5|32445.5|190
1702051500000|2023-12-08 16:05:00|32460|32453|32437.5|32430.5|32462.5|32455.5|32427.5|32420.5|202
1702051800000|2023-12-08 16:10:00|32435|32428|32442.5|32435.5|32447.5|32440.5|32422.5|32415.5|257
1702052100000|2023-12-08 16:15:00|32440|32433|32417.5|32410.5|32442.5|32435.5|32402.5|32395.5|208
1702052400000|2023-12-08 16:20:00|32420|32413|32432.5|32425.5|32437.5|32430.5|32417.5|32410.5|72
1702052700000|2023-12-08 16:25:00|32427.5|32420.5|32450|32443|32452.5|32445.5|32422.5|32415.5|257
1702053000000|2023-12-08 16:30:00|32447.5|32440.5|32457.5|32450.5|32467.5|32460.5|32442.5|32435.5|177
1702053300000|2023-12-08 16:35:00|32455|32448|32437.5|32430.5|32460|32453|32427.5|32420.5|125
1702053600000|2023-12-08 16:40:00|32440|32433|32437.5|32430.5|32440|32433|32427.5|32420.5|115
1702053900000|2023-12-08 16:45:00|32442.5|32435.5|32440|32433|32447.5|32440.5|32432.5|32425.5|156
1702054200000|2023-12-08 16:50:00|32442.5|32435.5|32432.5|32425.5|32447.5|32440.5|32420|32413|76
1702054500000|2023-12-08 16:55:00|32435|32428|32447.5|32440.5|32462.5|32455.5|32435|32428|61
1702054800000|2023-12-08 17:00:00|32450|32443|32452.5|32445.5|32462.5|32455.5|32437.5|32430.5|70
1702055100000|2023-12-08 17:05:00|32447.5|32440.5|32447.5|32440.5|32457.5|32450.5|32442.5|32435.5|84
1702055400000|2023-12-08 17:10:00|32450|32443|32427.5|32420.5|32452.5|32445.5|32417.5|32410.5|106
1702055700000|2023-12-08 17:15:00|32425|32418|32452.5|32445.5|32452.5|32445.5|32407.5|32400.5|66
1702056000000|2023-12-08 17:20:00|32455|32448|32472.5|32465.5|32472.5|32465.5|32447.5|32440.5|146
1702056300000|2023-12-08 17:25:00|32475|32468|32497.5|32490.5|32502.5|32495.5|32472.5|32465.5|157
1702056600000|2023-12-08 17:30:00|32500|32493|32492.5|32485.5|32502.5|32495.5|32487.5|32480.5|65
1702056900000|2023-12-08 17:35:00|32495|32488|32500|32493|32502.5|32495.5|32485|32478|51
1702057200000|2023-12-08 17:40:00|32497.5|32490.5|32512.5|32505.5|32512.5|32505.5|32497.5|32490.5|198
1702057500000|2023-12-08 17:45:00|32507.5|32500.5|32512.5|32505.5|32517.5|32510.5|32502.5|32495.5|91
1702057800000|2023-12-08 17:50:00|32510|32503|32517.5|32510.5|32532.5|32525.5|32510|32503|166
1702058100000|2023-12-08 17:55:00|32520|32513|32517.5|32510.5|32520|32513|32507.5|32500.5|114
1702058400000|2023-12-08 18:00:00|32515|32508|32527.5|32520.5|32530|32523|32507.5|32500.5|71
1702058700000|2023-12-08 18:05:00|32530|32523|32542.5|32535.5|32542.5|32535.5|32527.5|32520.5|147
1702059000000|2023-12-08 18:10:00|32540|32533|32552.5|32545.5|32562.5|32555.5|32537.5|32530.5|309
1702059300000|2023-12-08 18:15:00|32555|32548|32550|32543|32555|32548|32542.5|32535.5|51
1702059600000|2023-12-08 18:20:00|32547.5|32540.5|32552.5|32545.5|32552.5|32545.5|32540|32533|68
1702059900000|2023-12-08 18:25:00|32550|32543|32562.5|32555.5|32567.5|32560.5|32550|32543|49
1702060200000|2023-12-08 18:30:00|32567.5|32560.5|32572.5|32565.5|32577.5|32570.5|32552.5|32545.5|107
1702060500000|2023-12-08 18:35:00|32575|32568|32567.5|32560.5|32577.5|32570.5|32567.5|32560.5|59
1702060800000|2023-12-08 18:40:00|32565|32558|32562.5|32555.5|32572.5|32565.5|32557.5|32550.5|61
1702061100000|2023-12-08 18:45:00|32560|32553|32572.5|32565.5|32577.5|32570.5|32557.5|32550.5|67
1702061400000|2023-12-08 18:50:00|32570|32563|32580|32573|32582.5|32575.5|32562.5|32555.5|136
1702061700000|2023-12-08 18:55:00|32582.5|32575.5|32577.5|32570.5|32582.5|32575.5|32567.5|32560.5|209
1702062000000|2023-12-08 19:00:00|32575|32568|32587.5|32580.5|32587.5|32580.5|32567.5|32560.5|333
1702062300000|2023-12-08 19:05:00|32585|32578|32587.5|32580.5|32587.5|32580.5|32582.5|32575.5|93
1702062600000|2023-12-08 19:10:00|32582.5|32575.5|32587.5|32580.5|32590|32583|32582.5|32575.5|34
1702062900000|2023-12-08 19:15:00|32590|32583|32592.5|32585.5|32597.5|32590.5|32587.5|32580.5|86
1702063200000|2023-12-08 19:20:00|32590|32583|32597.5|32590.5|32602.5|32595.5|32587.5|32580.5|72
1702063500000|2023-12-08 19:25:00|32595|32588|32595|32588|32597.5|32590.5|32592.5|32585.5|35
1702063800000|2023-12-08 19:30:00|32597.5|32590.5|32592.5|32585.5|32602.5|32595.5|32592.5|32585.5|41
1702064100000|2023-12-08 19:35:00|32595|32588|32607.5|32600.5|32607.5|32600.5|32592.5|32585.5|48
1702064400000|2023-12-08 19:40:00|32605|32598|32610|32603|32612.5|32605.5|32602.5|32595.5|133
1702064700000|2023-12-08 19:45:00|32612.5|32605.5|32622.5|32615.5|32622.5|32615.5|32602.5|32595.5|54
1702065000000|2023-12-08 19:50:00|32620|32613|32622.5|32615.5|32622.5|32615.5|32617.5|32610.5|41
1702065300000|2023-12-08 19:55:00|32620|32613|32627.5|32620.5|32627.5|32620.5|32617.5|32610.5|31
1702065600000|2023-12-08 20:00:00|32625|32618|32612.5|32605.5|32630|32623|32612.5|32605.5|84
1702065900000|2023-12-08 20:05:00|32610|32603|32582.5|32575.5|32612.5|32605.5|32582.5|32575.5|266
1702066200000|2023-12-08 20:10:00|32580|32573|32582.5|32575.5|32582.5|32575.5|32572.5|32565.5|62
1702066500000|2023-12-08 20:15:00|32577.5|32570.5|32592.5|32585.5|32602.5|32595.5|32577.5|32570.5|57
1702066800000|2023-12-08 20:20:00|32595|32588|32592.5|32585.5|32597.5|32590.5|32587.5|32580.5|68
1702067100000|2023-12-08 20:25:00|32587.5|32580.5|32597.5|32590.5|32602.5|32595.5|32587.5|32580.5|96
1702067400000|2023-12-08 20:30:00|32592.5|32585.5|32597.5|32590.5|32597.5|32590.5|32582.5|32575.5|243
1702067700000|2023-12-08 20:35:00|32595|32588|32617.5|32610.5|32617.5|32610.5|32595|32588|96
1702068000000|2023-12-08 20:40:00|32615|32608|32615|32608|32617.5|32610.5|32607.5|32600.5|89
1702068300000|2023-12-08 20:45:00|32612.5|32605.5|32612.5|32605.5|32627.5|32620.5|32612.5|32605.5|245
1702068600000|2023-12-08 20:50:00|32617.5|32610.5|32607.5|32600.5|32622.5|32615.5|32602.5|32595.5|296
1702068900000|2023-12-08 20:55:00|32605|32598|32607.5|32600.5|32612.5|32605.5|32597.5|32590.5|261
1702069200000|2023-12-08 21:00:00|32605|32598|32602.5|32595.5|32607.5|32600.5|32602.5|32595.5|100
1702069500000|2023-12-08 21:05:00|32605|32598|32595|32588|32607.5|32600.5|32595|32588|51
1702069800000|2023-12-08 21:10:00|32592.5|32585.5|32590|32583|32592.5|32585.5|32587.5|32580.5|10
1702070100000|2023-12-08 21:15:00|32587.5|32580.5|32592.5|32585.5|32592.5|32585.5|32587.5|32580.5|2
1702070400000|2023-12-08 21:20:00|32587.5|32580.5|32587.5|32580.5|32590|32583|32587.5|32580.5|10
1702070700000|2023-12-08 21:25:00|32590|32583|32595|32588|32595|32588|32587.5|32580.5|2
1702071000000|2023-12-08 21:30:00|32590|32583|32585|32578|32590|32583|32582.5|32575.5|39
1702071300000|2023-12-08 21:35:00|32582.5|32575.5|32587.5|32580.5|32587.5|32580.5|32582.5|32575.5|4
1702071600000|2023-12-08 21:40:00|32585|32578|32587.5|32580.5|32590|32583|32582.5|32575.5|28
1702071900000|2023-12-08 21:45:00|32585|32578|32585|32578|32585|32578|32582.5|32575.5|12
1702072200000|2023-12-08 21:50:00|32582.5|32575.5|32582.5|32575.5|32582.5|32575.5|32582.5|32575.5|13
1702072500000|2023-12-08 21:55:00|32577.5|32570.5|32586.1|32556.1|32586.3|32573|32572.5|32554.6|23
1702249200000|2023-12-10 23:00:00|32609|32594|32589|32574|32609|32594|32551.5|32536.5|187
1702249500000|2023-12-10 23:05:00|32586.5|32571.5|32586.5|32571.5|32596.5|32581.5|32581.5|32566.5|31
1702249800000|2023-12-10 23:10:00|32589|32574|32589|32574|32589|32574|32584|32569|20
1702250100000|2023-12-10 23:15:00|32586.5|32571.5|32606.5|32591.5|32614|32599|32586.5|32571.5|60
1702250400000|2023-12-10 23:20:00|32611.5|32596.5|32614|32599|32614|32599|32606.5|32591.5|14
1702250700000|2023-12-10 23:25:00|32619|32604|32621.5|32606.5|32621.5|32606.5|32609|32594|28
1702251000000|2023-12-10 23:30:00|32619|32604|32675|32668|32687.5|32680.5|32611.5|32596.5|14747
1702251300000|2023-12-10 23:35:00|32672.5|32665.5|32712.5|32705.5|32712.5|32705.5|32672.5|32665.5|184
1702251600000|2023-12-10 23:40:00|32715|32708|32685|32678|32720|32713|32667.5|32660.5|322
1702251900000|2023-12-10 23:45:00|32682.5|32675.5|32677.5|32670.5|32682.5|32675.5|32642.5|32635.5|192
1702252200000|2023-12-10 23:50:00|32672.5|32665.5|32680|32673|32695|32688|32670|32663|176
1702252500000|2023-12-10 23:55:00|32682.5|32675.5|32715|32708|32715|32708|32680|32673|180
1702252800000|2023-12-11 00:00:00|32712.5|32705.5|32775|32768|32777.5|32770.5|32692.5|32685.5|1068
1702253100000|2023-12-11 00:05:00|32777.5|32770.5|32842.5|32835.5|32847.5|32840.5|32772.5|32765.5|1044
1702253400000|2023-12-11 00:10:00|32847.5|32840.5|32912.5|32905.5|32922.5|32915.5|32847.5|32840.5|1219
1702253700000|2023-12-11 00:15:00|32910|32903|32917.5|32910.5|32932.5|32925.5|32877.5|32870.5|1590
1702254000000|2023-12-11 00:20:00|32920|32913|32897.5|32890.5|32945|32938|32892.5|32885.5|976
1702254300000|2023-12-11 00:25:00|32895|32888|32902.5|32895.5|32905|32898|32872.5|32865.5|674
1702254600000|2023-12-11 00:30:00|32900|32893|32897.5|32890.5|32932.5|32925.5|32897.5|32890.5|610
1702254900000|2023-12-11 00:35:00|32887.5|32880.5|32907.5|32900.5|32927.5|32920.5|32887.5|32880.5|515
1702255200000|2023-12-11 00:40:00|32910|32903|32857.5|32850.5|32922.5|32915.5|32850|32843|677
1702255500000|2023-12-11 00:45:00|32860|32853|32867.5|32860.5|32895|32888|32857.5|32850.5|509
1702255800000|2023-12-11 00:50:00|32870|32863|32832.5|32825.5|32872.5|32865.5|32822.5|32815.5|631
1702256100000|2023-12-11 00:55:00|32837.5|32830.5|32862.5|32855.5|32862.5|32855.5|32835|32828|639
1702256400000|2023-12-11 01:00:00|32860|32853|32852.5|32845.5|32867.5|32860.5|32817.5|32810.5|650
1702256700000|2023-12-11 01:05:00|32855|32848|32867.5|32860.5|32882.5|32875.5|32842.5|32835.5|389
1702257000000|2023-12-11 01:10:00|32877.5|32870.5|32875|32868|32892.5|32885.5|32872.5|32865.5|474
1702257300000|2023-12-11 01:15:00|32872.5|32865.5|32797.5|32790.5|32872.5|32865.5|32792.5|32785.5|535
1702257600000|2023-12-11 01:20:00|32802.5|32795.5|32835|32828|32837.5|32830.5|32797.5|32790.5|620
1702257900000|2023-12-11 01:25:00|32837.5|32830.5|32827.5|32820.5|32862.5|32855.5|32825|32818|368
1702258200000|2023-12-11 01:30:00|32830|32823|32817.5|32810.5|32847.5|32840.5|32812.5|32805.5|443
1702258500000|2023-12-11 01:35:00|32820|32813|32857.5|32850.5|32872.5|32865.5|32812.5|32805.5|398
1702258800000|2023-12-11 01:40:00|32860|32853|32812.5|32805.5|32860|32853|32807.5|32800.5|361
1702259100000|2023-12-11 01:45:00|32810|32803|32867.5|32860.5|32882.5|32875.5|32805|32798|569
1702259400000|2023-12-11 01:50:00|32870|32863|32827.5|32820.5|32877.5|32870.5|32827.5|32820.5|345
1702259700000|2023-12-11 01:55:00|32822.5|32815.5|32857.5|32850.5|32862.5|32855.5|32817.5|32810.5|216
1702260000000|2023-12-11 02:00:00|32855|32848|32882.5|32875.5|32882.5|32875.5|32852.5|32845.5|314
1702260300000|2023-12-11 02:05:00|32877.5|32870.5|32885|32878|32892.5|32885.5|32867.5|32860.5|321
1702260600000|2023-12-11 02:10:00|32887.5|32880.5|32867.5|32860.5|32887.5|32880.5|32852.5|32845.5|217
1702260900000|2023-12-11 02:15:00|32865|32858|32892.5|32885.5|32892.5|32885.5|32865|32858|294
1702261200000|2023-12-11 02:20:00|32890|32883|32832.5|32825.5|32892.5|32885.5|32832.5|32825.5|395
1702261500000|2023-12-11 02:25:00|32837.5|32830.5|32822.5|32815.5|32852.5|32845.5|32817.5|32810.5|297
1702261800000|2023-12-11 02:30:00|32825|32818|32822.5|32815.5|32835|32828|32812.5|32805.5|190
1702262100000|2023-12-11 02:35:00|32827.5|32820.5|32832.5|32825.5|32837.5|32830.5|32822.5|32815.5|132
1702262400000|2023-12-11 02:40:00|32835|32828|32832.5|32825.5|32845|32838|32822.5|32815.5|59
1702262700000|2023-12-11 02:45:00|32830|32823|32817.5|32810.5|32835|32828|32815|32808|114
1702263000000|2023-12-11 02:50:00|32820|32813|32802.5|32795.5|32825|32818|32797.5|32790.5|147
1702263300000|2023-12-11 02:55:00|32797.5|32790.5|32807.5|32800.5|32812.5|32805.5|32792.5|32785.5|196
1702263600000|2023-12-11 03:00:00|32810|32803|32797.5|32790.5|32812.5|32805.5|32792.5|32785.5|138
1702263900000|2023-12-11 03:05:00|32792.5|32785.5|32755|32748|32795|32788|32755|32748|199
1702264200000|2023-12-11 03:10:00|32757.5|32750.5|32752.5|32745.5|32767.5|32760.5|32752.5|32745.5|244
1702264500000|2023-12-11 03:15:00|32747.5|32740.5|32757.5|32750.5|32757.5|32750.5|32742.5|32735.5|160
1702264800000|2023-12-11 03:20:00|32760|32753|32772.5|32765.5|32777.5|32770.5|32760|32753|187
1702265100000|2023-12-11 03:25:00|32775|32768|32767.5|32760.5|32777.5|32770.5|32757.5|32750.5|186
1702265400000|2023-12-11 03:30:00|32772.5|32765.5|32792.5|32785.5|32797.5|32790.5|32762.5|32755.5|365
1702265700000|2023-12-11 03:35:00|32790|32783|32767.5|32760.5|32797.5|32790.5|32767.5|32760.5|190
1702266000000|2023-12-11 03:40:00|32770|32763|32782.5|32775.5|32785|32778|32767.5|32760.5|171
1702266300000|2023-12-11 03:45:00|32780|32773|32770|32763|32780|32773|32752.5|32745.5|221
1702266600000|2023-12-11 03:50:00|32767.5|32760.5|32757.5|32750.5|32772.5|32765.5|32752.5|32745.5|168
1702266900000|2023-12-11 03:55:00|32755|32748|32767.5|32760.5|32767.5|32760.5|32732.5|32725.5|237
1702267200000|2023-12-11 04:00:00|32762.5|32755.5|32787.5|32780.5|32792.5|32785.5|32762.5|32755.5|228
1702267500000|2023-12-11 04:05:00|32785|32778|32800|32793|32802.5|32795.5|32782.5|32775.5|118
1702267800000|2023-12-11 04:10:00|32797.5|32790.5|32807.5|32800.5|32837.5|32830.5|32795|32788|385
1702268100000|2023-12-11 04:15:00|32810|32803|32820|32813|32822.5|32815.5|32797.5|32790.5|212
1702268400000|2023-12-11 04:20:00|32822.5|32815.5|32807.5|32800.5|32822.5|32815.5|32802.5|32795.5|111
1702268700000|2023-12-11 04:25:00|32810|32803|32812.5|32805.5|32815|32808|32802.5|32795.5|157
1702269000000|2023-12-11 04:30:00|32810|32803|32807.5|32800.5|32827.5|32820.5|32807.5|32800.5|201
1702269300000|2023-12-11 04:35:00|32810|32803|32780|32773|32817.5|32810.5|32772.5|32765.5|249
1702269600000|2023-12-11 04:40:00|32777.5|32770.5|32772.5|32765.5|32792.5|32785.5|32767.5|32760.5|242
1702269900000|2023-12-11 04:45:00|32770|32763|32782.5|32775.5|32785|32778|32762.5|32755.5|269
1702270200000|2023-12-11 04:50:00|32785|32778|32767.5|32760.5|32790|32783|32757.5|32750.5|168
1702270500000|2023-12-11 04:55:00|32770|32763|32777.5|32770.5|32780|32773|32762.5|32755.5|193
1702270800000|2023-12-11 05:00:00|32775|32768|32797.5|32790.5|32797.5|32790.5|32767.5|32760.5|123
1702271100000|2023-12-11 05:05:00|32795|32788|32777.5|32770.5|32797.5|32790.5|32772.5|32765.5|227
1702271400000|2023-12-11 05:10:00|32780|32773|32792.5|32785.5|32800|32793|32772.5|32765.5|177
1702271700000|2023-12-11 05:15:00|32790|32783|32772.5|32765.5|32792.5|32785.5|32767.5|32760.5|244
1702272000000|2023-12-11 05:20:00|32775|32768|32787.5|32780.5|32792.5|32785.5|32772.5|32765.5|270
1702272300000|2023-12-11 05:25:00|32790|32783|32745|32738|32790|32783|32742.5|32735.5|591
1702272600000|2023-12-11 05:30:00|32742.5|32735.5|32752.5|32745.5|32757.5|32750.5|32737.5|32730.5|209
1702272900000|2023-12-11 05:35:00|32750|32743|32747.5|32740.5|32772.5|32765.5|32737.5|32730.5|170
1702273200000|2023-12-11 05:40:00|32750|32743|32782.5|32775.5|32790|32783|32740|32733|345
1702273500000|2023-12-11 05:45:00|32785|32778|32805|32798|32805|32798|32782.5|32775.5|235
1702273800000|2023-12-11 05:50:00|32802.5|32795.5|32837.5|32830.5|32842.5|32835.5|32802.5|32795.5|343
1702274100000|2023-12-11 05:55:00|32835|32828|32817.5|32810.5|32852.5|32845.5|32817.5|32810.5|1171
1702274400000|2023-12-11 06:00:00|32812.5|32805.5|32837.5|32830.5|32842.5|32835.5|32797.5|32790.5|1501
1702274700000|2023-12-11 06:05:00|32840|32833|32837.5|32830.5|32862.5|32855.5|32832.5|32825.5|551
1702275000000|2023-12-11 06:10:00|32842.5|32835.5|32805|32798|32842.5|32835.5|32805|32798|306
1702275300000|2023-12-11 06:15:00|32812.5|32805.5|32832.5|32825.5|32832.5|32825.5|32802.5|32795.5|435
1702275600000|2023-12-11 06:20:00|32830|32823|32825|32818|32832.5|32825.5|32817.5|32810.5|99
1702275900000|2023-12-11 06:25:00|32822.5|32815.5|32825|32818|32835|32828|32817.5|32810.5|32
1702276200000|2023-12-11 06:30:00|32827.5|32820.5|32812.5|32805.5|32830|32823|32812.5|32805.5|20
1702276500000|2023-12-11 06:35:00|32810|32803|32810|32803|32812.5|32805.5|32807.5|32800.5|14
1702276800000|2023-12-11 06:40:00|32812.5|32805.5|32810|32803|32817.5|32810.5|32810|32803|49
1702277100000|2023-12-11 06:45:00|32807.5|32800.5|32792.5|32785.5|32807.5|32800.5|32792.5|32785.5|22
1702277400000|2023-12-11 06:50:00|32795|32788|32807.5|32800.5|32807.5|32800.5|32792.5|32785.5|59
1702277700000|2023-12-11 06:55:00|32802.5|32795.5|32795|32788|32805|32798|32795|32788|26
1702278000000|2023-12-11 07:00:00|32792.5|32785.5|32790|32783|32797.5|32790.5|32787.5|32780.5|41
1702278300000|2023-12-11 07:05:00|32792.5|32785.5|32797.5|32790.5|32797.5|32790.5|32787.5|32780.5|35
1702278600000|2023-12-11 07:10:00|32800|32793|32790|32783|32802.5|32795.5|32787.5|32780.5|48
1702278900000|2023-12-11 07:15:00|32787.5|32780.5|32782.5|32775.5|32787.5|32780.5|32772.5|32765.5|54
1702279200000|2023-12-11 07:20:00|32785|32778|32787.5|32780.5|32792.5|32785.5|32780|32773|46
1702279500000|2023-12-11 07:25:00|32785|32778|32787.5|32780.5|32792.5|32785.5|32780|32773|48
1702279800000|2023-12-11 07:30:00|32790|32783|32787.5|32780.5|32797.5|32790.5|32782.5|32775.5|179
1702280100000|2023-12-11 07:35:00|32782.5|32775.5|32802.5|32795.5|32807.5|32800.5|32782.5|32775.5|104
1702280400000|2023-12-11 07:40:00|32805|32798|32957.5|32950.5|33010|33003|32805|32798|2545
1702280700000|2023-12-11 07:45:00|32962.5|32955.5|32952.5|32945.5|32997.5|32990.5|32950|32943|432
1702281000000|2023-12-11 07:50:00|32955|32948|32927.5|32920.5|32960|32953|32912.5|32905.5|267
1702281300000|2023-12-11 07:55:00|32930|32923|32955|32948|32977.5|32970.5|32902.5|32895.5|191
1702281600000|2023-12-11 08:00:00|32957.5|32950.5|32967.5|32960.5|32977.5|32970.5|32952.5|32945.5|259
1702281900000|2023-12-11 08:05:00|32965|32958|32937.5|32930.5|32982.5|32975.5|32935|32928|137
1702282200000|2023-12-11 08:10:00|32932.5|32925.5|32907.5|32900.5|32947.5|32940.5|32907.5|32900.5|209
1702282500000|2023-12-11 08:15:00|32910|32903|32922.5|32915.5|32950|32943|32910|32903|106
1702282800000|2023-12-11 08:20:00|32920|32913|32900|32893|32927.5|32920.5|32895|32888|166
1702283100000|2023-12-11 08:25:00|32897.5|32890.5|32897.5|32890.5|32912.5|32905.5|32890|32883|222
1702283400000|2023-12-11 08:30:00|32895|32888|32907.5|32900.5|32915|32908|32887.5|32880.5|123
1702283700000|2023-12-11 08:35:00|32910|32903|32897.5|32890.5|32912.5|32905.5|32887.5|32880.5|77
1702284000000|2023-12-11 08:40:00|32895|32888|32887.5|32880.5|32902.5|32895.5|32882.5|32875.5|65
1702284300000|2023-12-11 08:45:00|32885|32878|32895|32888|32900|32893|32882.5|32875.5|49
1702284600000|2023-12-11 08:50:00|32892.5|32885.5|32892.5|32885.5|32897.5|32890.5|32872.5|32865.5|295
1702284900000|2023-12-11 08:55:00|32890|32883|32882.5|32875.5|32895|32888|32882.5|32875.5|174
1702285200000|2023-12-11 09:00:00|32885|32878|32882.5|32875.5|32892.5|32885.5|32872.5|32865.5|81
1702285500000|2023-12-11 09:05:00|32880|32873|32902.5|32895.5|32910|32903|32877.5|32870.5|49
1702285800000|2023-12-11 09:10:00|32907.5|32900.5|32902.5|32895.5|32912.5|32905.5|32892.5|32885.5|78
1702286100000|2023-12-11 09:15:00|32900|32893|32887.5|32880.5|32905|32898|32882.5|32875.5|59
1702286400000|2023-12-11 09:20:00|32890|32883|32917.5|32910.5|32920|32913|32887.5|32880.5|136
1702286700000|2023-12-11 09:25:00|32920|32913|32927.5|32920.5|32942.5|32935.5|32912.5|32905.5|92
1702287000000|2023-12-11 09:30:00|32922.5|32915.5|32912.5|32905.5|32927.5|32920.5|32907.5|32900.5|40
1702287300000|2023-12-11 09:35:00|32910|32903|32942.5|32935.5|32942.5|32935.5|32907.5|32900.5|46
1702287600000|2023-12-11 09:40:00|32940|32933|32950|32943|32960|32953|32940|32933|58
1702287900000|2023-12-11 09:45:00|32947.5|32940.5|32932.5|32925.5|32952.5|32945.5|32927.5|32920.5|37
1702288200000|2023-12-11 09:50:00|32935|32928|32907.5|32900.5|32937.5|32930.5|32907.5|32900.5|24
1702288500000|2023-12-11 09:55:00|32910|32903|32905|32898|32915|32908|32902.5|32895.5|47
1702288800000|2023-12-11 10:00:00|32902.5|32895.5|32902.5|32895.5|32917.5|32910.5|32902.5|32895.5|43
1702289100000|2023-12-11 10:05:00|32900|32893|32902.5|32895.5|32910|32903|32897.5|32890.5|14
1702289400000|2023-12-11 10:10:00|32900|32893|32902.5|32895.5|32907.5|32900.5|32897.5|32890.5|5
1702289700000|2023-12-11 10:15:00|32905|32898|32922.5|32915.5|32922.5|32915.5|32902.5|32895.5|11
1702290000000|2023-12-11 10:20:00|32920|32913|32915|32908|32922.5|32915.5|32912.5|32905.5|29
1702290300000|2023-12-11 10:25:00|32917.5|32910.5|32910|32903|32920|32913|32907.5|32900.5|8
1702290600000|2023-12-11 10:30:00|32912.5|32905.5|32910|32903|32912.5|32905.5|32892.5|32885.5|17
1702290900000|2023-12-11 10:35:00|32912.5|32905.5|32912.5|32905.5|32917.5|32910.5|32910|32903|27
1702291200000|2023-12-11 10:40:00|32910|32903|32920|32913|32922.5|32915.5|32907.5|32900.5|14
1702291500000|2023-12-11 10:45:00|32917.5|32910.5|32920|32913|32922.5|32915.5|32912.5|32905.5|13
1702291800000|2023-12-11 10:50:00|32922.5|32915.5|32902.5|32895.5|32922.5|32915.5|32897.5|32890.5|71
1702292100000|2023-12-11 10:55:00|32905|32898|32907.5|32900.5|32912.5|32905.5|32902.5|32895.5|28
1702292400000|2023-12-11 11:00:00|32905|32898|32902.5|32895.5|32912.5|32905.5|32902.5|32895.5|87
1702292700000|2023-12-11 11:05:00|32907.5|32900.5|32922.5|32915.5|32922.5|32915.5|32907.5|32900.5|106
1702293000000|2023-12-11 11:10:00|32920|32913|32910|32903|32927.5|32920.5|32907.5|32900.5|39
1702293300000|2023-12-11 11:15:00|32907.5|32900.5|32917.5|32910.5|32917.5|32910.5|32902.5|32895.5|29
1702293600000|2023-12-11 11:20:00|32915|32908|32905|32898|32917.5|32910.5|32902.5|32895.5|41
1702293900000|2023-12-11 11:25:00|32907.5|32900.5|32910|32903|32917.5|32910.5|32905|32898|26
1702294200000|2023-12-11 11:30:00|32912.5|32905.5|32912.5|32905.5|32917.5|32910.5|32910|32903|10
1702294500000|2023-12-11 11:35:00|32917.5|32910.5|32917.5|32910.5|32920|32913|32907.5|32900.5|24
1702294800000|2023-12-11 11:40:00|32915|32908|32917.5|32910.5|32922.5|32915.5|32915|32908|33
1702295100000|2023-12-11 11:45:00|32912.5|32905.5|32907.5|32900.5|32917.5|32910.5|32907.5|32900.5|26
1702295400000|2023-12-11 11:50:00|32905|32898|32907.5|32900.5|32917.5|32910.5|32902.5|32895.5|85
1702295700000|2023-12-11 11:55:00|32910|32903|32910|32903|32917.5|32910.5|32907.5|32900.5|26
1702296000000|2023-12-11 12:00:00|32907.5|32900.5|32922.5|32915.5|32922.5|32915.5|32907.5|32900.5|69
1702296300000|2023-12-11 12:05:00|32920|32913|32917.5|32910.5|32920|32913|32910|32903|53
1702296600000|2023-12-11 12:10:00|32920|32913|32922.5|32915.5|32927.5|32920.5|32920|32913|58
1702296900000|2023-12-11 12:15:00|32920|32913|32922.5|32915.5|32922.5|32915.5|32912.5|32905.5|39
1702297200000|2023-12-11 12:20:00|32925|32918|32917.5|32910.5|32927.5|32920.5|32917.5|32910.5|35
1702297500000|2023-12-11 12:25:00|32920|32913|32942.5|32935.5|32945|32938|32917.5|32910.5|47
1702297800000|2023-12-11 12:30:00|32940|32933|32932.5|32925.5|32942.5|32935.5|32930|32923|86
1702298100000|2023-12-11 12:35:00|32937.5|32930.5|32937.5|32930.5|32945|32938|32932.5|32925.5|40
1702298400000|2023-12-11 12:40:00|32935|32928|32937.5|32930.5|32937.5|32930.5|32932.5|32925.5|37
1702298700000|2023-12-11 12:45:00|32935|32928|32937.5|32930.5|32942.5|32935.5|32932.5|32925.5|56
1702299000000|2023-12-11 12:50:00|32940|32933|32947.5|32940.5|32947.5|32940.5|32932.5|32925.5|170
1702299300000|2023-12-11 12:55:00|32945|32938|32937.5|32930.5|32947.5|32940.5|32937.5|32930.5|9
1702299600000|2023-12-11 13:00:00|32935|32928|32942.5|32935.5|32942.5|32935.5|32932.5|32925.5|40
1702299900000|2023-12-11 13:05:00|32937.5|32930.5|32947.5|32940.5|32947.5|32940.5|32937.5|32930.5|69
1702300200000|2023-12-11 13:10:00|32942.5|32935.5|32942.5|32935.5|32942.5|32935.5|32932.5|32925.5|39
1702300500000|2023-12-11 13:15:00|32947.5|32940.5|32955|32948|32962.5|32955.5|32945|32938|48
1702300800000|2023-12-11 13:20:00|32952.5|32945.5|32952.5|32945.5|32955|32948|32942.5|32935.5|21
1702301100000|2023-12-11 13:25:00|32947.5|32940.5|32947.5|32940.5|32957.5|32950.5|32947.5|32940.5|19
1702301400000|2023-12-11 13:30:00|32950|32943|32947.5|32940.5|32957.5|32950.5|32937.5|32930.5|112
1702301700000|2023-12-11 13:35:00|32945|32938|32952.5|32945.5|32957.5|32950.5|32942.5|32935.5|48
1702302000000|2023-12-11 13:40:00|32950|32943|32950|32943|32952.5|32945.5|32945|32938|19
1702302300000|2023-12-11 13:45:00|32947.5|32940.5|32952.5|32945.5|32957.5|32950.5|32947.5|32940.5|27
1702302600000|2023-12-11 13:50:00|32947.5|32940.5|32942.5|32935.5|32950|32943|32937.5|32930.5|21
1702302900000|2023-12-11 13:55:00|32937.5|32930.5|32945|32938|32952.5|32945.5|32937.5|32930.5|34
1702303200000|2023-12-11 14:00:00|32942.5|32935.5|32950|32943|32952.5|32945.5|32942.5|32935.5|40
1702303500000|2023-12-11 14:05:00|32952.5|32945.5|32935|32928|32952.5|32945.5|32932.5|32925.5|33
1702303800000|2023-12-11 14:10:00|32937.5|32930.5|32937.5|32930.5|32942.5|32935.5|32932.5|32925.5|46
1702304100000|2023-12-11 14:15:00|32940|32933|32940|32933|32942.5|32935.5|32927.5|32920.5|49
1702304400000|2023-12-11 14:20:00|32937.5|32930.5|32927.5|32920.5|32945|32938|32927.5|32920.5|42
1702304700000|2023-12-11 14:25:00|32932.5|32925.5|32927.5|32920.5|32932.5|32925.5|32912.5|32905.5|83
1702305000000|2023-12-11 14:30:00|32922.5|32915.5|32907.5|32900.5|32940|32933|32907.5|32900.5|221
1702305300000|2023-12-11 14:35:00|32910|32903|32935|32928|32952.5|32945.5|32910|32903|194
1702305600000|2023-12-11 14:40:00|32937.5|32930.5|32932.5|32925.5|32942.5|32935.5|32927.5|32920.5|120
1702305900000|2023-12-11 14:45:00|32930|32923|32957.5|32950.5|32957.5|32950.5|32930|32923|89
1702306200000|2023-12-11 14:50:00|32952.5|32945.5|32962.5|32955.5|32962.5|32955.5|32952.5|32945.5|116
1702306500000|2023-12-11 14:55:00|32960|32953|32982.5|32975.5|32982.5|32975.5|32952.5|32945.5|233
1702306800000|2023-12-11 15:00:00|32987.5|32980.5|32972.5|32965.5|32992.5|32985.5|32962.5|32955.5|133
1702307100000|2023-12-11 15:05:00|32967.5|32960.5|32992.5|32985.5|32997.5|32990.5|32967.5|32960.5|80
1702307400000|2023-12-11 15:10:00|32995|32988|33012.5|33005.5|33017.5|33010.5|32987.5|32980.5|325
1702307700000|2023-12-11 15:15:00|33015|33008|33027.5|33020.5|33032.5|33025.5|33007.5|33000.5|335
1702308000000|2023-12-11 15:20:00|33032.5|33025.5|33022.5|33015.5|33040|33033|33012.5|33005.5|137
1702308300000|2023-12-11 15:25:00|33027.5|33020.5|33017.5|33010.5|33037.5|33030.5|33012.5|33005.5|109
1702308600000|2023-12-11 15:30:00|33020|33013|33032.5|33025.5|33037.5|33030.5|33017.5|33010.5|96
1702308900000|2023-12-11 15:35:00|33035|33028|33035|33028|33047.5|33040.5|33022.5|33015.5|95
1702309200000|2023-12-11 15:40:00|33032.5|33025.5|33052.5|33045.5|33057.5|33050.5|33032.5|33025.5|67
1702309500000|2023-12-11 15:45:00|33055|33048|33062.5|33055.5|33065|33058|33052.5|33045.5|137
1702309800000|2023-12-11 15:50:00|33060|33053|33065|33058|33070|33063|33060|33053|108
1702310100000|2023-12-11 15:55:00|33067.5|33060.5|33052.5|33045.5|33072.5|33065.5|33052.5|33045.5|137
1702310400000|2023-12-11 16:00:00|33055|33048|33062.5|33055.5|33067.5|33060.5|33052.5|33045.5|101
1702310700000|2023-12-11 16:05:00|33060|33053|33052.5|33045.5|33065|33058|33047.5|33040.5|81
1702311000000|2023-12-11 16:10:00|33055|33048|33042.5|33035.5|33057.5|33050.5|33037.5|33030.5|61
1702311300000|2023-12-11 16:15:00|33045|33038|33057.5|33050.5|33057.5|33050.5|33037.5|33030.5|35
1702311600000|2023-12-11 16:20:00|33055|33048|33052.5|33045.5|33062.5|33055.5|33045|33038|53
1702311900000|2023-12-11 16:25:00|33057.5|33050.5|33062.5|33055.5|33067.5|33060.5|33052.5|33045.5|199
1702312200000|2023-12-11 16:30:00|33060|33053|33047.5|33040.5|33062.5|33055.5|33032.5|33025.5|309
1702312500000|2023-12-11 16:35:00|33052.5|33045.5|33057.5|33050.5|33065|33058|33042.5|33035.5|331
1702312800000|2023-12-11 16:40:00|33055|33048|33047.5|33040.5|33057.5|33050.5|33042.5|33035.5|25
1702313100000|2023-12-11 16:45:00|33050|33043|33047.5|33040.5|33050|33043|33035|33028|120
1702313400000|2023-12-11 16:50:00|33045|33038|33047.5|33040.5|33052.5|33045.5|33042.5|33035.5|57
1702313700000|2023-12-11 16:55:00|33045|33038|33047.5|33040.5|33052.5|33045.5|33037.5|33030.5|89
1702314000000|2023-12-11 17:00:00|33045|33038|33037.5|33030.5|33052.5|33045.5|33037.5|33030.5|50
1702314300000|2023-12-11 17:05:00|33040|33033|33042.5|33035.5|33047.5|33040.5|33037.5|33030.5|63
1702314600000|2023-12-11 17:10:00|33040|33033|33042.5|33035.5|33042.5|33035.5|33032.5|33025.5|47
1702314900000|2023-12-11 17:15:00|33040|33033|33047.5|33040.5|33047.5|33040.5|33032.5|33025.5|99
1702315200000|2023-12-11 17:20:00|33045|33038|33047.5|33040.5|33047.5|33040.5|33037.5|33030.5|55
1702315500000|2023-12-11 17:25:00|33042.5|33035.5|33047.5|33040.5|33050|33043|33042.5|33035.5|47
1702315800000|2023-12-11 17:30:00|33050|33043|33057.5|33050.5|33060|33053|33042.5|33035.5|29
1702316100000|2023-12-11 17:35:00|33060|33053|33062.5|33055.5|33062.5|33055.5|33057.5|33050.5|69
1702316400000|2023-12-11 17:40:00|33057.5|33050.5|33057.5|33050.5|33062.5|33055.5|33057.5|33050.5|20
1702316700000|2023-12-11 17:45:00|33060|33053|33062.5|33055.5|33067.5|33060.5|33057.5|33050.5|31
1702317000000|2023-12-11 17:50:00|33065|33058|33067.5|33060.5|33067.5|33060.5|33062.5|33055.5|74
1702317300000|2023-12-11 17:55:00|33065|33058|33072.5|33065.5|33077.5|33070.5|33065|33058|14
1702317600000|2023-12-11 18:00:00|33067.5|33060.5|33070|33063|33072.5|33065.5|33052.5|33045.5|157
1702317900000|2023-12-11 18:05:00|33067.5|33060.5|33067.5|33060.5|33070|33063|33057.5|33050.5|80
1702318200000|2023-12-11 18:10:00|33065|33058|33067.5|33060.5|33072.5|33065.5|33062.5|33055.5|31
1702318500000|2023-12-11 18:15:00|33072.5|33065.5|33077.5|33070.5|33077.5|33070.5|33067.5|33060.5|13
1702318800000|2023-12-11 18:20:00|33080|33073|33092.5|33085.5|33092.5|33085.5|33077.5|33070.5|123
1702319100000|2023-12-11 18:25:00|33095|33088|33082.5|33075.5|33095|33088|33082.5|33075.5|50
1702319400000|2023-12-11 18:30:00|33087.5|33080.5|33087.5|33080.5|33090|33083|33082.5|33075.5|82
1702319700000|2023-12-11 18:35:00|33092.5|33085.5|33087.5|33080.5|33095|33088|33087.5|33080.5|17
1702320000000|2023-12-11 18:40:00|33092.5|33085.5|33082.5|33075.5|33092.5|33085.5|33082.5|33075.5|24
1702320300000|2023-12-11 18:45:00|33085|33078|33107.5|33100.5|33107.5|33100.5|33082.5|33075.5|49
1702320600000|2023-12-11 18:50:00|33102.5|33095.5|33097.5|33090.5|33105|33098|33092.5|33085.5|66
1702320900000|2023-12-11 18:55:00|33100|33093|33097.5|33090.5|33102.5|33095.5|33092.5|33085.5|42
1702321200000|2023-12-11 19:00:00|33100|33093|33092.5|33085.5|33100|33093|33092.5|33085.5|12
1702321500000|2023-12-11 19:05:00|33087.5|33080.5|33097.5|33090.5|33102.5|33095.5|33087.5|33080.5|32
1702321800000|2023-12-11 19:10:00|33100|33093|33107.5|33100.5|33112.5|33105.5|33092.5|33085.5|97
1702322100000|2023-12-11 19:15:00|33102.5|33095.5|33097.5|33090.5|33107.5|33100.5|33097.5|33090.5|27
1702322400000|2023-12-11 19:20:00|33100|33093|33107.5|33100.5|33107.5|33100.5|33097.5|33090.5|79
1702322700000|2023-12-11 19:25:00|33105|33098|33112.5|33105.5|33112.5|33105.5|33102.5|33095.5|27
1702323000000|2023-12-11 19:30:00|33115|33108|33107.5|33100.5|33117.5|33110.5|33102.5|33095.5|40
1702323300000|2023-12-11 19:35:00|33105|33098|33097.5|33090.5|33107.5|33100.5|33092.5|33085.5|36
1702323600000|2023-12-11 19:40:00|33095|33088|33095|33088|33102.5|33095.5|33092.5|33085.5|28
1702323900000|2023-12-11 19:45:00|33092.5|33085.5|33112.5|33105.5|33112.5|33105.5|33092.5|33085.5|31
1702324200000|2023-12-11 19:50:00|33115|33108|33107.5|33100.5|33115|33108|33105|33098|24
1702324500000|2023-12-11 19:55:00|33110|33103|33102.5|33095.5|33110|33103|33097.5|33090.5|11
1702324800000|2023-12-11 20:00:00|33100|33093|33107.5|33100.5|33107.5|33100.5|33092.5|33085.5|40
1702325100000|2023-12-11 20:05:00|33112.5|33105.5|33112.5|33105.5|33117.5|33110.5|33110|33103|41
1702325400000|2023-12-11 20:10:00|33110|33103|33110|33103|33112.5|33105.5|33102.5|33095.5|42
1702325700000|2023-12-11 20:15:00|33112.5|33105.5|33117.5|33110.5|33122.5|33115.5|33107.5|33100.5|40
1702326000000|2023-12-11 20:20:00|33115|33108|33122.5|33115.5|33122.5|33115.5|33107.5|33100.5|13
1702326300000|2023-12-11 20:25:00|33117.5|33110.5|33117.5|33110.5|33122.5|33115.5|33112.5|33105.5|25
1702326600000|2023-12-11 20:30:00|33120|33113|33117.5|33110.5|33120|33113|33117.5|33110.5|29
1702326900000|2023-12-11 20:35:00|33120|33113|33117.5|33110.5|33122.5|33115.5|33117.5|33110.5|35
1702327200000|2023-12-11 20:40:00|33122.5|33115.5|33117.5|33110.5|33122.5|33115.5|33112.5|33105.5|60
1702327500000|2023-12-11 20:45:00|33115|33108|33112.5|33105.5|33117.5|33110.5|33107.5|33100.5|54
1702327800000|2023-12-11 20:50:00|33117.5|33110.5|33117.5|33110.5|33120|33113|33112.5|33105.5|74
1702328100000|2023-12-11 20:55:00|33112.5|33105.5|33122.5|33115.5|33132.5|33125.5|33112.5|33105.5|288
1702328400000|2023-12-11 21:00:00|33125|33118|33130|33123|33132.5|33125.5|33115|33108|131
1702328700000|2023-12-11 21:05:00|33127.5|33120.5|33125|33118|33137.5|33130.5|33125|33118|139
1702329000000|2023-12-11 21:10:00|33127.5|33120.5|33125|33118|33132.5|33125.5|33122.5|33115.5|40
1702329300000|2023-12-11 21:15:00|||||||||3
1702329600000|2023-12-11 21:20:00|||||||||4
1702329900000|2023-12-11 21:25:00|||||||||1
1702330200000|2023-12-11 21:30:00|33122.5|33115.5|33125|33118|33125|33118|33122.5|33115.5|1
1702330500000|2023-12-11 21:35:00|||||||||1
1702330800000|2023-12-11 21:40:00|33122.5|33115.5|33125|33118|33125|33118|33122.5|33115.5|1
1702331100000|2023-12-11 21:45:00|33122.5|33115.5|33125|33118|33125|33118|33122.5|33115.5|5
1702331400000|2023-12-11 21:50:00|33127.5|33120.5|33125|33118|33127.5|33120.5|33125|33118|7
1702331700000|2023-12-11 21:55:00|33122.5|33115.5|33131.4|33101.4|33131.4|33115.5|33120|33100.9|11
1702332000000|2023-12-11 22:00:00|33131.6|33101.6|33132|33102|33132.8|33102.8|33131.4|33101.4|0
1702332300000|2023-12-11 22:05:00|33130.3|33100.3|33129.5|33099.5|33131.6|33101.6|33128.4|33098.4|0
1702332600000|2023-12-11 22:10:00|33129.7|33099.7|33131|33101|33131|33101|33129.7|33099.7|0
1702332900000|2023-12-11 22:15:00|33130|33100|33131.6|33101.6|33131.7|33101.7|33130|33100|0
1702333200000|2023-12-11 22:20:00|33131.8|33101.8|33131.8|33101.8|33131.8|33101.8|33131.8|33101.8|0
1702333500000|2023-12-11 22:25:00|33131.9|33101.9|33131.9|33101.9|33132|33102|33131.9|33101.9|0
1702333800000|2023-12-11 22:30:00|33132.5|33102.5|33132.7|33102.7|33132.7|33102.7|33131.8|33101.8|0
1702334100000|2023-12-11 22:35:00|33133.2|33103.2|33132.9|33102.9|33133.3|33103.3|33132.9|33102.9|0
1702334400000|2023-12-11 22:40:00|33131.2|33101.2|33129.9|33099.9|33131.2|33101.2|33128.8|33098.8|0
1702334700000|2023-12-11 22:45:00|33129.5|33099.5|33129.6|33099.6|33129.8|33099.8|33129.5|33099.5|0
1702335000000|2023-12-11 22:50:00|33129.5|33099.5|33130.3|33100.3|33130.3|33100.3|33129.5|33099.5|0
1702335300000|2023-12-11 22:55:00|33130.2|33100.2|33130.9|33100.9|33130.9|33100.9|33130.1|33100.1|0
1702335600000|2023-12-11 23:00:00|33133.6|33103.6|33126.5|33111.5|33133.6|33111.5|33104|33089|57
1702335900000|2023-12-11 23:05:00|33129|33114|33119|33104|33136.5|33121.5|33119|33104|29
1702336200000|2023-12-11 23:10:00|33121.5|33106.5|33124|33109|33124|33109|33121.5|33106.5|0
1702336500000|2023-12-11 23:15:00|33121.5|33106.5|33109|33094|33124|33109|33109|33094|15
1702336800000|2023-12-11 23:20:00|33111.5|33096.5|33121.5|33106.5|33121.5|33106.5|33109|33094|11
1702337100000|2023-12-11 23:25:00|33119|33104|33114|33099|33129|33114|33111.5|33096.5|18
1702337400000|2023-12-11 23:30:00|33116.5|33101.5|33125|33118|33129|33118|33102.5|33095.5|15170
1702337700000|2023-12-11 23:35:00|33127.5|33120.5|33147.5|33140.5|33147.5|33140.5|33127.5|33120.5|97
1702338000000|2023-12-11 23:40:00|33150|33143|33142.5|33135.5|33150|33143|33130|33123|53
1702338300000|2023-12-11 23:45:00|33140|33133|33172.5|33165.5|33172.5|33165.5|33127.5|33120.5|243
1702338600000|2023-12-11 23:50:00|33167.5|33160.5|33210|33203|33212.5|33205.5|33167.5|33160.5|315
1702338900000|2023-12-11 23:55:00|33207.5|33200.5|33150|33143|33217.5|33210.5|33147.5|33140.5|382
1702339200000|2023-12-12 00:00:00|33147.5|33140.5|33167.5|33160.5|33190|33183|33137.5|33130.5|749
1702339500000|2023-12-12 00:05:00|33170|33163|33142.5|33135.5|33172.5|33165.5|33132.5|33125.5|469
1702339800000|2023-12-12 00:10:00|33145|33138|33082.5|33075.5|33165|33158|33067.5|33060.5|702
1702340100000|2023-12-12 00:15:00|33085|33078|33092.5|33085.5|33115|33108|33077.5|33070.5|560
1702340400000|2023-12-12 00:20:00|33090|33083|33037.5|33030.5|33102.5|33095.5|33032.5|33025.5|432
1702340700000|2023-12-12 00:25:00|33040|33033|33072.5|33065.5|33087.5|33080.5|33040|33033|339
1702341000000|2023-12-12 00:30:00|33075|33068|33017.5|33010.5|33075|33068|33007.5|33000.5|611
1702341300000|2023-12-12 00:35:00|33015|33008|33007.5|33000.5|33022.5|33015.5|32992.5|32985.5|415
1702341600000|2023-12-12 00:40:00|33012.5|33005.5|33067.5|33060.5|33092.5|33085.5|33007.5|33000.5|405
1702341900000|2023-12-12 00:45:00|33070|33063|33062.5|33055.5|33075|33068|33052.5|33045.5|230
1702342200000|2023-12-12 00:50:00|33065|33058|33052.5|33045.5|33067.5|33060.5|33027.5|33020.5|254
1702342500000|2023-12-12 00:55:00|33055|33048|33040|33033|33062.5|33055.5|33032.5|33025.5|230
1702342800000|2023-12-12 01:00:00|33042.5|33035.5|33005|32998|33047.5|33040.5|32982.5|32975.5|429
1702343100000|2023-12-12 01:05:00|33007.5|33000.5|32992.5|32985.5|33012.5|33005.5|32987.5|32980.5|302
1702343400000|2023-12-12 01:10:00|32997.5|32990.5|32995|32988|33017.5|33010.5|32987.5|32980.5|371
1702343700000|2023-12-12 01:15:00|32992.5|32985.5|32947.5|32940.5|33002.5|32995.5|32942.5|32935.5|541
1702344000000|2023-12-12 01:20:00|32945|32938|32975|32968|32977.5|32970.5|32942.5|32935.5|219
1702344300000|2023-12-12 01:25:00|32972.5|32965.5|32992.5|32985.5|33007.5|33000.5|32972.5|32965.5|269
1702344600000|2023-12-12 01:30:00|32997.5|32990.5|32992.5|32985.5|32997.5|32990.5|32972.5|32965.5|241
1702344900000|2023-12-12 01:35:00|32995|32988|33022.9|33015.9|33025.4|33018.4|32975|32968|305
1702345200000|2023-12-12 01:40:00|33020.4|33013.4|32992.9|32985.9|33022.9|33015.9|32982.9|32975.9|292
1702345500000|2023-12-12 01:45:00|32995.4|32988.4|33025.4|33018.4|33027.9|33020.9|32987.9|32980.9|127
1702345800000|2023-12-12 01:50:00|33027.9|33020.9|33017.9|33010.9|33047.9|33040.9|33015.4|33008.4|253
1702346100000|2023-12-12 01:55:00|33020.4|33013.4|32977.9|32970.9|33022.9|33015.9|32967.9|32960.9|256
1702346400000|2023-12-12 02:00:00|32982.9|32975.9|32967.9|32960.9|32982.9|32975.9|32967.9|32960.9|103
1702346700000|2023-12-12 02:05:00|32965.4|32958.4|32962.9|32955.9|32972.9|32965.9|32957.9|32950.9|298
1702347000000|2023-12-12 02:10:00|32957.9|32950.9|32967.9|32960.9|32985.4|32978.4|32952.9|32945.9|166
1702347300000|2023-12-12 02:15:00|32972.9|32965.9|32957.9|32950.9|32997.9|32990.9|32957.9|32950.9|210
1702347600000|2023-12-12 02:20:00|32955.4|32948.4|32962.9|32955.9|32967.9|32960.9|32952.9|32945.9|121
1702347900000|2023-12-12 02:25:00|32960.4|32953.4|32987.9|32980.9|32997.9|32990.9|32957.9|32950.9|135
1702348200000|2023-12-12 02:30:00|32985.4|32978.4|32997.9|32990.9|33012.9|33005.9|32972.9|32965.9|167
1702348500000|2023-12-12 02:35:00|32995.4|32988.4|32987.9|32980.9|32997.9|32990.9|32977.9|32970.9|64
1702348800000|2023-12-12 02:40:00|32985.4|32978.4|32992.9|32985.9|32997.9|32990.9|32985.4|32978.4|32
1702349100000|2023-12-12 02:45:00|32990.4|32983.4|33002.9|32995.9|33012.9|33005.9|32987.9|32980.9|137
1702349400000|2023-12-12 02:50:00|33000.4|32993.4|32992.9|32985.9|33002.9|32995.9|32977.9|32970.9|70
1702349700000|2023-12-12 02:55:00|32990.4|32983.4|32972.9|32965.9|32997.9|32990.9|32967.9|32960.9|252
1702350000000|2023-12-12 03:00:00|32970.4|32963.4|32957.9|32950.9|32977.9|32970.9|32957.9|32950.9|141
1702350300000|2023-12-12 03:05:00|32955.4|32948.4|32937.9|32930.9|32955.4|32948.4|32937.9|32930.9|98
1702350600000|2023-12-12 03:10:00|32940.4|32933.4|32957.9|32950.9|32962.9|32955.9|32937.9|32930.9|129
1702350900000|2023-12-12 03:15:00|32955.4|32948.4|32957.9|32950.9|32967.9|32960.9|32952.9|32945.9|64
1702351200000|2023-12-12 03:20:00|32955.4|32948.4|32952.9|32945.9|32967.9|32960.9|32947.9|32940.9|101
1702351500000|2023-12-12 03:25:00|32955.4|32948.4|32957.9|32950.9|32962.9|32955.9|32947.9|32940.9|35
1702351800000|2023-12-12 03:30:00|32955.4|32948.4|32967.9|32960.9|32970.4|32963.4|32942.9|32935.9|187
1702352100000|2023-12-12 03:35:00|32970.4|32963.4|32972.9|32965.9|32992.9|32985.9|32967.9|32960.9|124
1702352400000|2023-12-12 03:40:00|32975.4|32968.4|32967.9|32960.9|32977.9|32970.9|32952.9|32945.9|139
1702352700000|2023-12-12 03:45:00|32970.4|32963.4|32942.9|32935.9|32972.9|32965.9|32940.4|32933.4|104
1702353000000|2023-12-12 03:50:00|32947.9|32940.9|32912.9|32905.9|32947.9|32940.9|32897.9|32890.9|385
1702353300000|2023-12-12 03:55:00|32910.4|32903.4|32917.9|32910.9|32922.9|32915.9|32907.9|32900.9|150
1702353600000|2023-12-12 04:00:00|32922.9|32915.9|32907.9|32900.9|32922.9|32915.9|32905.4|32898.4|170
1702353900000|2023-12-12 04:05:00|32912.9|32905.9|32867.9|32860.9|32915.4|32908.4|32862.9|32855.9|219
1702354200000|2023-12-12 04:10:00|32865.4|32858.4|32857.9|32850.9|32872.9|32865.9|32847.9|32840.9|164
1702354500000|2023-12-12 04:15:00|32852.9|32845.9|32862.9|32855.9|32867.9|32860.9|32847.9|32840.9|164
1702354800000|2023-12-12 04:20:00|32860.4|32853.4|32837.9|32830.9|32860.4|32853.4|32837.9|32830.9|179
1702355100000|2023-12-12 04:25:00|32840.4|32833.4|32847.9|32840.9|32847.9|32840.9|32837.9|32830.9|182
1702355400000|2023-12-12 04:30:00|32845.4|32838.4|32862.9|32855.9|32862.9|32855.9|32837.9|32830.9|170
1702355700000|2023-12-12 04:35:00|32857.9|32850.9|32857.9|32850.9|32862.9|32855.9|32850.4|32843.4|88
1702356000000|2023-12-12 04:40:00|32862.9|32855.9|32850.4|32843.4|32865.4|32858.4|32847.9|32840.9|176
1702356300000|2023-12-12 04:45:00|32847.9|32840.9|32852.9|32845.9|32862.9|32855.9|32842.9|32835.9|123
1702356600000|2023-12-12 04:50:00|32857.9|32850.9|32850.4|32843.4|32865.4|32858.4|32847.9|32840.9|100
1702356900000|2023-12-12 04:55:00|32847.9|32840.9|32830.4|32823.4|32850.4|32843.4|32825.4|32818.4|150
1702357200000|2023-12-12 05:00:00|32827.9|32820.9|32837.9|32830.9|32837.9|32830.9|32820.4|32813.4|156
1702357500000|2023-12-12 05:05:00|32835.4|32828.4|32817.9|32810.9|32837.9|32830.9|32812.9|32805.9|152
1702357800000|2023-12-12 05:10:00|32815.4|32808.4|32807.9|32800.9|32817.9|32810.9|32805.4|32798.4|96
1702358100000|2023-12-12 05:15:00|32810.4|32803.4|32817.9|32810.9|32830.4|32823.4|32807.9|32800.9|130
1702358400000|2023-12-12 05:20:00|32815.4|32808.4|32812.9|32805.9|32817.9|32810.9|32805.4|32798.4|71
1702358700000|2023-12-12 05:25:00|32810.4|32803.4|32830.4|32823.4|32832.9|32825.9|32797.9|32790.9|160
1702359000000|2023-12-12 05:30:00|32827.9|32820.9|32827.9|32820.9|32832.9|32825.9|32810.4|32803.4|142
1702359300000|2023-12-12 05:35:00|32830.4|32823.4|32862.9|32855.9|32862.9|32855.9|32827.9|32820.9|187
1702359600000|2023-12-12 05:40:00|32865.4|32858.4|32852.9|32845.9|32877.9|32870.9|32852.9|32845.9|153
1702359900000|2023-12-12 05:45:00|32855.4|32848.4|32857.9|32850.9|32872.9|32865.9|32852.9|32845.9|128
1702360200000|2023-12-12 05:50:00|32860.4|32853.4|32862.9|32855.9|32872.9|32865.9|32845.4|32838.4|293
1702360500000|2023-12-12 05:55:00|32857.9|32850.9|32832.9|32825.9|32867.9|32860.9|32827.9|32820.9|1443
1702360800000|2023-12-12 06:00:00|32827.9|32820.9|32792.9|32785.9|32832.9|32825.9|32787.9|32780.9|1331
1702361100000|2023-12-12 06:05:00|32787.9|32780.9|32817.9|32810.9|32817.9|32810.9|32787.9|32780.9|376
1702361400000|2023-12-12 06:10:00|32822.9|32815.9|32795.4|32788.4|32822.9|32815.9|32782.9|32775.9|562
1702361700000|2023-12-12 06:15:00|32792.9|32785.9|32792.9|32785.9|32797.9|32790.9|32782.9|32775.9|223
1702362000000|2023-12-12 06:20:00|32787.9|32780.9|32782.9|32775.9|32787.9|32780.9|32777.9|32770.9|116
1702362300000|2023-12-12 06:25:00|32780.4|32773.4|32787.9|32780.9|32792.9|32785.9|32780.4|32773.4|44
1702362600000|2023-12-12 06:30:00|32782.9|32775.9|32787.9|32780.9|32792.9|32785.9|32782.9|32775.9|44
1702362900000|2023-12-12 06:35:00|32790.4|32783.4|32790.4|32783.4|32792.9|32785.9|32787.9|32780.9|29
1702363200000|2023-12-12 06:40:00|32795.4|32788.4|32790.4|32783.4|32795.4|32788.4|32787.9|32780.9|54
1702363500000|2023-12-12 06:45:00|32787.9|32780.9|32797.9|32790.9|32797.9|32790.9|32787.9|32780.9|6
1702363800000|2023-12-12 06:50:00|32792.9|32785.9|32790.4|32783.4|32792.9|32785.9|32785.4|32778.4|28
1702364100000|2023-12-12 06:55:00|32792.9|32785.9|32785.4|32778.4|32792.9|32785.9|32785.4|32778.4|15
1702364400000|2023-12-12 07:00:00|32780.4|32773.4|32785.4|32778.4|32787.9|32780.9|32775.4|32768.4|21
1702364700000|2023-12-12 07:05:00|32782.9|32775.9|32795.4|32788.4|32795.4|32788.4|32782.9|32775.9|21
1702365000000|2023-12-12 07:10:00|32792.9|32785.9|32787.9|32780.9|32800.4|32793.4|32787.9|32780.9|42
1702365300000|2023-12-12 07:15:00|32782.9|32775.9|32785.4|32778.4|32787.9|32780.9|32777.9|32770.9|27
1702365600000|2023-12-12 07:20:00|32782.9|32775.9|32782.9|32775.9|32785.4|32778.4|32777.9|32770.9|23
1702365900000|2023-12-12 07:25:00|32785.4|32778.4|32792.9|32785.9|32795.4|32788.4|32785.4|32778.4|31
1702366200000|2023-12-12 07:30:00|32787.9|32780.9|32782.9|32775.9|32800.4|32793.4|32782.9|32775.9|84
1702366500000|2023-12-12 07:35:00|32777.9|32770.9|32787.9|32780.9|32792.9|32785.9|32772.9|32765.9|49
1702366800000|2023-12-12 07:40:00|32790.4|32783.4|32807.9|32800.9|32815.4|32808.4|32787.9|32780.9|60
1702367100000|2023-12-12 07:45:00|32810.4|32803.4|32822.9|32815.9|32827.9|32820.9|32810.4|32803.4|22
1702367400000|2023-12-12 07:50:00|32820.4|32813.4|32817.9|32810.9|32822.9|32815.9|32817.9|32810.9|57
1702367700000|2023-12-12 07:55:00|32822.9|32815.9|32810.4|32803.4|32822.9|32815.9|32807.9|32800.9|66
1702368000000|2023-12-12 08:00:00|32812.9|32805.9|32822.9|32815.9|32827.9|32820.9|32810.4|32803.4|45
1702368300000|2023-12-12 08:05:00|32820.4|32813.4|32832.9|32825.9|32840.4|32833.4|32817.9|32810.9|75
1702368600000|2023-12-12 08:10:00|32835.4|32828.4|32842.9|32835.9|32842.9|32835.9|32820.4|32813.4|112
1702368900000|2023-12-12 08:15:00|32845.4|32838.4|32827.9|32820.9|32847.9|32840.9|32827.9|32820.9|97
1702369200000|2023-12-12 08:20:00|32825.4|32818.4|32832.9|32825.9|32842.9|32835.9|32825.4|32818.4|62
1702369500000|2023-12-12 08:25:00|32835.4|32828.4|32837.9|32830.9|32837.9|32830.9|32827.9|32820.9|45
1702369800000|2023-12-12 08:30:00|32835.4|32828.4|32837.9|32830.9|32837.9|32830.9|32827.9|32820.9|32
1702370100000|2023-12-12 08:35:00|32835.4|32828.4|32842.9|32835.9|32842.9|32835.9|32830.4|32823.4|83
1702370400000|2023-12-12 08:40:00|32840.4|32833.4|32832.9|32825.9|32840.4|32833.4|32827.9|32820.9|23
1702370700000|2023-12-12 08:45:00|32835.4|32828.4|32822.9|32815.9|32835.4|32828.4|32822.9|32815.9|20
1702371000000|2023-12-12 08:50:00|32820.4|32813.4|32817.9|32810.9|32822.9|32815.9|32817.9|32810.9|45
1702371300000|2023-12-12 08:55:00|32800.4|32793.4|32812.9|32805.9|32817.9|32810.9|32797.9|32790.9|68
1702371600000|2023-12-12 09:00:00|32815.4|32808.4|32832.9|32825.9|32837.9|32830.9|32807.9|32800.9|123
1702371900000|2023-12-12 09:05:00|32830.4|32823.4|32827.9|32820.9|32832.9|32825.9|32822.9|32815.9|38
1702372200000|2023-12-12 09:10:00|32830.4|32823.4|32842.9|32835.9|32842.9|32835.9|32822.9|32815.9|110
1702372500000|2023-12-12 09:15:00|32840.4|32833.4|32837.9|32830.9|32842.9|32835.9|32822.9|32815.9|34
1702372800000|2023-12-12 09:20:00|32842.9|32835.9|32847.9|32840.9|32847.9|32840.9|32832.9|32825.9|73
1702373100000|2023-12-12 09:25:00|32845.4|32838.4|32850.4|32843.4|32855.4|32848.4|32840.4|32833.4|60
1702373400000|2023-12-12 09:30:00|32847.9|32840.9|32837.9|32830.9|32847.9|32840.9|32832.9|32825.9|50
1702373700000|2023-12-12 09:35:00|32835.4|32828.4|32842.9|32835.9|32847.9|32840.9|32830.4|32823.4|78
1702374000000|2023-12-12 09:40:00|32845.4|32838.4|32852.9|32845.9|32857.9|32850.9|32845.4|32838.4|44
1702374300000|2023-12-12 09:45:00|32855.4|32848.4|32862.9|32855.9|32862.9|32855.9|32852.9|32845.9|97
1702374600000|2023-12-12 09:50:00|32860.4|32853.4|32872.9|32865.9|32872.9|32865.9|32857.9|32850.9|66
1702374900000|2023-12-12 09:55:00|32870.4|32863.4|32862.9|32855.9|32872.9|32865.9|32857.9|32850.9|21
1702375200000|2023-12-12 10:00:00|32860.4|32853.4|32852.9|32845.9|32862.9|32855.9|32852.9|32845.9|23
1702375500000|2023-12-12 10:05:00|32847.9|32840.9|32850.4|32843.4|32857.9|32850.9|32847.9|32840.9|32
1702375800000|2023-12-12 10:10:00|32847.9|32840.9|32852.9|32845.9|32857.9|32850.9|32847.9|32840.9|10
1702376100000|2023-12-12 10:15:00|32855.4|32848.4|32852.9|32845.9|32857.9|32850.9|32852.9|32845.9|16
1702376400000|2023-12-12 10:20:00|32850.4|32843.4|32847.9|32840.9|32852.9|32845.9|32842.9|32835.9|22
1702376700000|2023-12-12 10:25:00|32842.9|32835.9|32845.4|32838.4|32852.9|32845.9|32842.9|32835.9|29
1702377000000|2023-12-12 10:30:00|32842.9|32835.9|32842.9|32835.9|32847.9|32840.9|32837.9|32830.9|22
1702377300000|2023-12-12 10:35:00|32840.4|32833.4|32837.9|32830.9|32842.9|32835.9|32832.9|32825.9|42
1702377600000|2023-12-12 10:40:00|32840.4|32833.4|32840.4|32833.4|32842.9|32835.9|32827.9|32820.9|35
1702377900000|2023-12-12 10:45:00|32837.9|32830.9|32827.9|32820.9|32837.9|32830.9|32825.4|32818.4|34
1702378200000|2023-12-12 10:50:00|32830.4|32823.4|32822.9|32815.9|32830.4|32823.4|32822.9|32815.9|70
1702378500000|2023-12-12 10:55:00|32817.9|32810.9|32827.9|32820.9|32837.9|32830.9|32817.9|32810.9|44
1702378800000|2023-12-12 11:00:00|32825.4|32818.4|32832.9|32825.9|32832.9|32825.9|32822.9|32815.9|58
1702379100000|2023-12-12 11:05:00|32830.4|32823.4|32832.9|32825.9|32837.9|32830.9|32822.9|32815.9|31
1702379400000|2023-12-12 11:10:00|32830.4|32823.4|32820.4|32813.4|32832.9|32825.9|32817.9|32810.9|32
1702379700000|2023-12-12 11:15:00|32817.9|32810.9|32822.9|32815.9|32832.9|32825.9|32817.9|32810.9|55
1702380000000|2023-12-12 11:20:00|32820.4|32813.4|32822.9|32815.9|32825.4|32818.4|32812.9|32805.9|28
1702380300000|2023-12-12 11:25:00|32825.4|32818.4|32827.9|32820.9|32837.9|32830.9|32822.9|32815.9|38
1702380600000|2023-12-12 11:30:00|32825.4|32818.4|32817.9|32810.9|32827.9|32820.9|32807.9|32800.9|59
1702380900000|2023-12-12 11:35:00|32815.4|32808.4|32802.9|32795.9|32817.9|32810.9|32802.9|32795.9|21
1702381200000|2023-12-12 11:40:00|32805.4|32798.4|32800.4|32793.4|32810.4|32803.4|32797.9|32790.9|16
1702381500000|2023-12-12 11:45:00|32802.9|32795.9|32807.9|32800.9|32812.9|32805.9|32797.9|32790.9|26
1702381800000|2023-12-12 11:50:00|32802.9|32795.9|32807.9|32800.9|32810.4|32803.4|32797.9|32790.9|23
1702382100000|2023-12-12 11:55:00|32805.4|32798.4|32797.9|32790.9|32807.9|32800.9|32797.9|32790.9|28
1702382400000|2023-12-12 12:00:00|32802.9|32795.9|32807.9|32800.9|32812.9|32805.9|32797.9|32790.9|29
1702382700000|2023-12-12 12:05:00|32810.4|32803.4|32807.9|32800.9|32817.9|32810.9|32807.9|32800.9|24
1702383000000|2023-12-12 12:10:00|32802.9|32795.9|32807.9|32800.9|32807.9|32800.9|32797.9|32790.9|29
1702383300000|2023-12-12 12:15:00|32805.4|32798.4|32802.9|32795.9|32812.9|32805.9|32802.9|32795.9|16
1702383600000|2023-12-12 12:20:00|32805.4|32798.4|32812.9|32805.9|32815.4|32808.4|32802.9|32795.9|21
1702383900000|2023-12-12 12:25:00|32810.4|32803.4|32807.9|32800.9|32815.4|32808.4|32797.9|32790.9|12
1702384200000|2023-12-12 12:30:00|32810.4|32803.4|32812.9|32805.9|32817.9|32810.9|32807.9|32800.9|7
1702384500000|2023-12-12 12:35:00|32810.4|32803.4|32802.9|32795.9|32812.9|32805.9|32802.9|32795.9|36
1702384800000|2023-12-12 12:40:00|32805.4|32798.4|32812.9|32805.9|32822.9|32815.9|32802.9|32795.9|73
1702385100000|2023-12-12 12:45:00|32807.9|32800.9|32817.9|32810.9|32817.9|32810.9|32807.9|32800.9|101
1702385400000|2023-12-12 12:50:00|32815.4|32808.4|32815.4|32808.4|32817.9|32810.9|32807.9|32800.9|152
1702385700000|2023-12-12 12:55:00|32817.9|32810.9|32812.9|32805.9|32817.9|32810.9|32807.9|32800.9|28
1702386000000|2023-12-12 13:00:00|32810.4|32803.4|32842.9|32835.9|32842.9|32835.9|32807.9|32800.9|44
1702386300000|2023-12-12 13:05:00|32840.4|32833.4|32837.9|32830.9|32842.9|32835.9|32830.4|32823.4|47
1702386600000|2023-12-12 13:10:00|32832.9|32825.9|32822.9|32815.9|32837.9|32830.9|32817.9|32810.9|46
1702386900000|2023-12-12 13:15:00|32825.4|32818.4|32827.9|32820.9|32835.4|32828.4|32822.9|32815.9|69
1702387200000|2023-12-12 13:20:00|32832.9|32825.9|32832.9|32825.9|32842.9|32835.9|32827.9|32820.9|143
1702387500000|2023-12-12 13:25:00|32830.4|32823.4|32832.9|32825.9|32837.9|32830.9|32822.9|32815.9|198
1702387800000|2023-12-12 13:30:00|32835.4|32828.4|32842.9|32835.9|32865.4|32858.4|32815.4|32808.4|673
1702388100000|2023-12-12 13:35:00|32840.4|32833.4|32882.9|32875.9|32892.9|32885.9|32832.9|32825.9|458
1702388400000|2023-12-12 13:40:00|32887.9|32880.9|32830.4|32823.4|32887.9|32880.9|32822.9|32815.9|177
1702388700000|2023-12-12 13:45:00|32832.9|32825.9|32842.9|32835.9|32847.9|32840.9|32822.9|32815.9|170
1702389000000|2023-12-12 13:50:00|32840.4|32833.4|32817.9|32810.9|32857.9|32850.9|32817.9|32810.9|70
1702389300000|2023-12-12 13:55:00|32820.4|32813.4|32817.9|32810.9|32832.9|32825.9|32817.9|32810.9|103
1702389600000|2023-12-12 14:00:00|32820.4|32813.4|32797.9|32790.9|32825.4|32818.4|32792.9|32785.9|99
1702389900000|2023-12-12 14:05:00|32802.9|32795.9|32802.9|32795.9|32815.4|32808.4|32797.9|32790.9|56
1702390200000|2023-12-12 14:10:00|32800.4|32793.4|32810.4|32803.4|32812.9|32805.9|32795.4|32788.4|97
1702390500000|2023-12-12 14:15:00|32807.9|32800.9|32810.4|32803.4|32822.9|32815.9|32802.9|32795.9|76
1702390800000|2023-12-12 14:20:00|32812.9|32805.9|32812.9|32805.9|32817.9|32810.9|32802.9|32795.9|66
1702391100000|2023-12-12 14:25:00|32815.4|32808.4|32817.9|32810.9|32817.9|32810.9|32807.9|32800.9|69
1702391400000|2023-12-12 14:30:00|32815.4|32808.4|32825.4|32818.4|32842.9|32835.9|32807.9|32800.9|205
1702391700000|2023-12-12 14:35:00|32827.9|32820.9|32797.9|32790.9|32832.9|32825.9|32795.4|32788.4|172
1702392000000|2023-12-12 14:40:00|32802.9|32795.9|32795.4|32788.4|32815.4|32808.4|32790.4|32783.4|154
1702392300000|2023-12-12 14:45:00|32792.9|32785.9|32812.9|32805.9|32817.9|32810.9|32780.4|32773.4|169
1702392600000|2023-12-12 14:50:00|32815.4|32808.4|32827.9|32820.9|32832.9|32825.9|32807.9|32800.9|70
1702392900000|2023-12-12 14:55:00|32822.9|32815.9|32820.4|32813.4|32837.9|32830.9|32820.4|32813.4|86
1702393200000|2023-12-12 15:00:00|32817.9|32810.9|32825.4|32818.4|32827.9|32820.9|32807.9|32800.9|81
1702393500000|2023-12-12 15:05:00|32822.9|32815.9|32837.9|32830.9|32842.9|32835.9|32822.9|32815.9|93
1702393800000|2023-12-12 15:10:00|32832.9|32825.9|32822.9|32815.9|32837.9|32830.9|32817.9|32810.9|86
1702394100000|2023-12-12 15:15:00|32825.4|32818.4|32832.9|32825.9|32837.9|32830.9|32822.9|32815.9|84
1702394400000|2023-12-12 15:20:00|32835.4|32828.4|32832.9|32825.9|32837.9|32830.9|32812.9|32805.9|65
1702394700000|2023-12-12 15:25:00|32830.4|32823.4|32822.9|32815.9|32830.4|32823.4|32817.9|32810.9|34
1702395000000|2023-12-12 15:30:00|32825.4|32818.4|32832.9|32825.9|32837.9|32830.9|32822.9|32815.9|83
1702395300000|2023-12-12 15:35:00|32835.4|32828.4|32857.9|32850.9|32857.9|32850.9|32832.9|32825.9|73
1702395600000|2023-12-12 15:40:00|32855.4|32848.4|32862.9|32855.9|32867.9|32860.9|32847.9|32840.9|152
1702395900000|2023-12-12 15:45:00|32860.4|32853.4|32857.9|32850.9|32872.9|32865.9|32857.9|32850.9|64
1702396200000|2023-12-12 15:50:00|32852.9|32845.9|32867.9|32860.9|32872.9|32865.9|32847.9|32840.9|198
1702396500000|2023-12-12 15:55:00|32872.9|32865.9|32892.9|32885.9|32892.9|32885.9|32872.9|32865.9|66
1702396800000|2023-12-12 16:00:00|32887.9|32880.9|32877.9|32870.9|32887.9|32880.9|32877.9|32870.9|33
1702397100000|2023-12-12 16:05:00|32872.9|32865.9|32885.4|32878.4|32892.9|32885.9|32870.4|32863.4|197
1702397400000|2023-12-12 16:10:00|32882.9|32875.9|32882.9|32875.9|32887.9|32880.9|32877.9|32870.9|43
1702397700000|2023-12-12 16:15:00|32877.9|32870.9|32877.9|32870.9|32882.9|32875.9|32872.9|32865.9|45
1702398000000|2023-12-12 16:20:00|32875.4|32868.4|32882.9|32875.9|32882.9|32875.9|32872.9|32865.9|21
1702398300000|2023-12-12 16:25:00|32877.9|32870.9|32887.9|32880.9|32887.9|32880.9|32867.9|32860.9|122
1702398600000|2023-12-12 16:30:00|32882.9|32875.9|32877.9|32870.9|32887.9|32880.9|32877.9|32870.9|93
1702398900000|2023-12-12 16:35:00|32880.4|32873.4|32872.9|32865.9|32887.9|32880.9|32867.9|32860.9|119
1702399200000|2023-12-12 16:40:00|32870.4|32863.4|32852.9|32845.9|32872.9|32865.9|32842.9|32835.9|166
1702399500000|2023-12-12 16:45:00|32855.4|32848.4|32857.9|32850.9|32862.9|32855.9|32852.9|32845.9|38
1702399800000|2023-12-12 16:50:00|32860.4|32853.4|32850.4|32843.4|32862.9|32855.9|32847.9|32840.9|45
1702400100000|2023-12-12 16:55:00|32847.9|32840.9|32847.9|32840.9|32852.9|32845.9|32842.9|32835.9|27
1702400400000|2023-12-12 17:00:00|32845.4|32838.4|32847.9|32840.9|32852.9|32845.9|32842.9|32835.9|42
1702400700000|2023-12-12 17:05:00|32845.4|32838.4|32847.9|32840.9|32847.9|32840.9|32842.9|32835.9|28
1702401000000|2023-12-12 17:10:00|32852.9|32845.9|32872.9|32865.9|32872.9|32865.9|32847.9|32840.9|63
1702401300000|2023-12-12 17:15:00|32870.4|32863.4|32872.9|32865.9|32877.9|32870.9|32870.4|32863.4|39
1702401600000|2023-12-12 17:20:00|32875.4|32868.4|32862.9|32855.9|32875.4|32868.4|32862.9|32855.9|22
1702401900000|2023-12-12 17:25:00|32867.9|32860.9|32857.9|32850.9|32867.9|32860.9|32847.9|32840.9|42
1702402200000|2023-12-12 17:30:00|32860.4|32853.4|32867.9|32860.9|32877.9|32870.9|32857.9|32850.9|55
1702402500000|2023-12-12 17:35:00|32862.9|32855.9|32865.4|32858.4|32867.9|32860.9|32857.9|32850.9|169
1702402800000|2023-12-12 17:40:00|32867.9|32860.9|32857.9|32850.9|32872.9|32865.9|32857.9|32850.9|124
1702403100000|2023-12-12 17:45:00|32860.4|32853.4|32847.9|32840.9|32862.9|32855.9|32847.9|32840.9|36
1702403400000|2023-12-12 17:50:00|32845.4|32838.4|32832.9|32825.9|32847.9|32840.9|32832.9|32825.9|58
1702403700000|2023-12-12 17:55:00|32837.9|32830.9|32832.9|32825.9|32842.9|32835.9|32832.9|32825.9|58
1702404000000|2023-12-12 18:00:00|32830.4|32823.4|32842.9|32835.9|32847.9|32840.9|32827.9|32820.9|169
1702404300000|2023-12-12 18:05:00|32847.9|32840.9|32855.4|32848.4|32862.9|32855.9|32832.9|32825.9|69
1702404600000|2023-12-12 18:10:00|32857.9|32850.9|32862.9|32855.9|32867.9|32860.9|32857.9|32850.9|40
1702404900000|2023-12-12 18:15:00|32865.4|32858.4|32862.9|32855.9|32867.9|32860.9|32860.4|32853.4|12
1702405200000|2023-12-12 18:20:00|32865.4|32858.4|32867.9|32860.9|32867.9|32860.9|32857.9|32850.9|11
1702405500000|2023-12-12 18:25:00|32870.4|32863.4|32872.9|32865.9|32872.9|32865.9|32862.9|32855.9|17
1702405800000|2023-12-12 18:30:00|32875.4|32868.4|32882.9|32875.9|32882.9|32875.9|32872.9|32865.9|34
1702406100000|2023-12-12 18:35:00|32880.4|32873.4|32887.9|32880.9|32887.9|32880.9|32877.9|32870.9|12
1702406400000|2023-12-12 18:40:00|32885.4|32878.4|32892.9|32885.9|32892.9|32885.9|32882.9|32875.9|18
1702406700000|2023-12-12 18:45:00|32895.4|32888.4|32902.9|32895.9|32902.9|32895.9|32892.9|32885.9|46
1702407000000|2023-12-12 18:50:00|32907.9|32900.9|32912.9|32905.9|32912.9|32905.9|32902.9|32895.9|39
1702407300000|2023-12-12 18:55:00|32910.4|32903.4|32907.9|32900.9|32912.9|32905.9|32902.9|32895.9|31
1702407600000|2023-12-12 19:00:00|32910.4|32903.4|32897.9|32890.9|32912.9|32905.9|32887.9|32880.9|13
1702407900000|2023-12-12 19:05:00|32895.4|32888.4|32900.4|32893.4|32905.4|32898.4|32895.4|32888.4|7
1702408200000|2023-12-12 19:10:00|32897.9|32890.9|32902.9|32895.9|32902.9|32895.9|32897.9|32890.9|8
1702408500000|2023-12-12 19:15:00|32897.9|32890.9|32902.9|32895.9|32907.9|32900.9|32897.9|32890.9|34
1702408800000|2023-12-12 19:20:00|32907.9|32900.9|32902.9|32895.9|32910.4|32903.4|32902.9|32895.9|12
1702409100000|2023-12-12 19:25:00|32905.4|32898.4|32912.9|32905.9|32912.9|32905.9|32905.4|32898.4|4
1702409400000|2023-12-12 19:30:00|32907.9|32900.9|32912.9|32905.9|32912.9|32905.9|32907.9|32900.9|13
1702409700000|2023-12-12 19:35:00|32910.4|32903.4|32917.9|32910.9|32917.9|32910.9|32907.9|32900.9|37
1702410000000|2023-12-12 19:40:00|32915.4|32908.4|32912.9|32905.9|32917.9|32910.9|32912.9|32905.9|7
1702410300000|2023-12-12 19:45:00|32915.4|32908.4|32917.9|32910.9|32922.9|32915.9|32912.9|32905.9|22
1702410600000|2023-12-12 19:50:00|32920.4|32913.4|32922.9|32915.9|32922.9|32915.9|32920.4|32913.4|28
1702410900000|2023-12-12 19:55:00|32920.4|32913.4|32922.9|32915.9|32922.9|32915.9|32920.4|32913.4|13
1702411200000|2023-12-12 20:00:00|32920.4|32913.4|32922.9|32915.9|32922.9|32915.9|32920.4|32913.4|5
1702411500000|2023-12-12 20:05:00|32927.9|32920.9|32932.9|32925.9|32932.9|32925.9|32927.9|32920.9|24
1702411800000|2023-12-12 20:10:00|32927.9|32920.9|32927.9|32920.9|32932.9|32925.9|32922.9|32915.9|74
1702412100000|2023-12-12 20:15:00|32930.4|32923.4|32927.9|32920.9|32932.9|32925.9|32922.9|32915.9|11
1702412400000|2023-12-12 20:20:00|32925.4|32918.4|32930.4|32923.4|32932.9|32925.9|32922.9|32915.9|20
1702412700000|2023-12-12 20:25:00|32927.9|32920.9|32937.9|32930.9|32937.9|32930.9|32927.9|32920.9|48
1702413000000|2023-12-12 20:30:00|32932.9|32925.9|32927.9|32920.9|32937.9|32930.9|32927.9|32920.9|38
1702413300000|2023-12-12 20:35:00|32922.9|32915.9|32912.9|32905.9|32922.9|32915.9|32912.9|32905.9|51
1702413600000|2023-12-12 20:40:00|32910.4|32903.4|32912.9|32905.9|32912.9|32905.9|32907.9|32900.9|20
1702413900000|2023-12-12 20:45:00|32917.9|32910.9|32917.9|32910.9|32920.4|32913.4|32912.9|32905.9|107
1702414200000|2023-12-12 20:50:00|32922.9|32915.9|32922.9|32915.9|32927.9|32920.9|32917.9|32910.9|205
1702414500000|2023-12-12 20:55:00|32925.4|32918.4|32950.4|32943.4|32952.9|32945.9|32922.9|32915.9|288
1702414800000|2023-12-12 21:00:00|32947.9|32940.9|32950.4|32943.4|32952.9|32945.9|32935.4|32928.4|176
1702415100000|2023-12-12 21:05:00|32947.9|32940.9|32955.4|32948.4|32957.9|32950.9|32947.9|32940.9|73
1702415400000|2023-12-12 21:10:00|32952.9|32945.9|32950.4|32943.4|32955.4|32948.4|32947.9|32940.9|13
1702415700000|2023-12-12 21:15:00|32947.9|32940.9|32957.9|32950.9|32965.4|32958.4|32947.9|32940.9|55
1702416000000|2023-12-12 21:20:00|32960.4|32953.4|32955.4|32948.4|32960.4|32953.4|32952.9|32945.9|37
1702416300000|2023-12-12 21:25:00|32952.9|32945.9|32955.4|32948.4|32955.4|32948.4|32952.9|32945.9|5
1702416600000|2023-12-12 21:30:00|32957.9|32950.9|32967.9|32960.9|32967.9|32960.9|32955.4|32948.4|21
1702416900000|2023-12-12 21:35:00|32970.4|32963.4|32965.4|32958.4|32970.4|32963.4|32962.9|32955.9|14
1702417200000|2023-12-12 21:40:00|32967.9|32960.9|32967.9|32960.9|32977.9|32970.9|32967.9|32960.9|40
1702417500000|2023-12-12 21:45:00|||||||||5
1702417800000|2023-12-12 21:50:00|32970.4|32963.4|32977.9|32970.9|32985.4|32978.4|32967.9|32960.9|47
1702418100000|2023-12-12 21:55:00|32980.4|32973.4|33012.5|32982.5|33012.5|32993.4|32977.9|32970.9|62
1702418400000|2023-12-12 22:00:00|33012.6|32982.6|33013.5|32983.5|33013.5|32983.5|33012.4|32982.4|0
1702418700000|2023-12-12 22:05:00|33013.3|32983.3|33013.7|32983.7|33014|32984|33013|32983|0
1702419000000|2023-12-12 22:10:00|33014.7|32984.7|33013.9|32983.9|33014.9|32984.9|33013.8|32983.8|0
1702419300000|2023-12-12 22:15:00|33013.2|32983.2|33013.2|32983.2|33013.4|32983.4|33012.6|32982.6|0
1702419600000|2023-12-12 22:20:00|33013.9|32983.9|33014|32984|33015.7|32985.7|33013.8|32983.8|0
1702419900000|2023-12-12 22:25:00|33013.9|32983.9|33012.4|32982.4|33014|32984|33012.4|32982.4|0
1702420200000|2023-12-12 22:30:00|33012.3|32982.3|33013|32983|33013|32983|33011.8|32981.8|0
1702420500000|2023-12-12 22:35:00|33012.9|32982.9|33012.9|32982.9|33012.9|32982.9|33012.5|32982.5|0
1702420800000|2023-12-12 22:40:00|33015|32985|33012.9|32982.9|33015|32985|33012.9|32982.9|0
1702421100000|2023-12-12 22:45:00|33013|32983|33014.4|32984.4|33014.4|32984.4|33013|32983|0
1702421400000|2023-12-12 22:50:00|33015.4|32985.4|32985.4|32955.4|33015.8|32985.8|32983.9|32953.9|0
1702421700000|2023-12-12 22:55:00|32984.8|32954.8|32967.2|32937.2|32984.8|32954.8|32965.2|32935.2|0
1702422000000|2023-12-12 23:00:00|32967.1|32937.1|33021.9|33006.9|33031.9|33016.9|32964.6|32934.6|48
1702422300000|2023-12-12 23:05:00|33024.4|33009.4|33024.4|33009.4|33039.4|33024.4|33016.9|33001.9|56
1702422600000|2023-12-12 23:10:00|33026.9|33011.9|33016.9|33001.9|33029.4|33014.4|33016.9|33001.9|9
1702422900000|2023-12-12 23:15:00|33014.4|32999.4|33016.9|33001.9|33016.9|33001.9|33011.9|32996.9|3
1702423200000|2023-12-12 23:20:00|33014.4|32999.4|32999.4|32984.4|33016.9|33001.9|32994.4|32979.4|16
1702423500000|2023-12-12 23:25:00|32996.9|32981.9|33001.9|32986.9|33001.9|32986.9|32994.4|32979.4|7
1702423800000|2023-12-12 23:30:00|33006.9|32991.9|32972.9|32965.9|33006.9|32998.4|32972.9|32965.9|8411
1702424100000|2023-12-12 23:35:00|32970.4|32963.4|32982.9|32975.9|32982.9|32975.9|32962.9|32955.9|96
1702424400000|2023-12-12 23:40:00|32987.9|32980.9|32997.9|32990.9|33002.9|32995.9|32975.4|32968.4|175
1702424700000|2023-12-12 23:45:00|32995.4|32988.4|32957.9|32950.9|33007.9|33000.9|32957.9|32950.9|240
1702425000000|2023-12-12 23:50:00|32955.4|32948.4|32982.9|32975.9|32987.9|32980.9|32955.4|32948.4|142
1702425300000|2023-12-12 23:55:00|32980.4|32973.4|32982.9|32975.9|32995.4|32988.4|32962.9|32955.9|105
1702425600000|2023-12-13 00:00:00|32972.9|32965.9|32940.4|32933.4|32992.9|32985.9|32925.4|32918.4|556
1702425900000|2023-12-13 00:05:00|32942.9|32935.9|32992.9|32985.9|32992.9|32985.9|32935.4|32928.4|388
1702426200000|2023-12-13 00:10:00|32990.4|32983.4|32982.9|32975.9|33002.9|32995.9|32957.9|32950.9|346
1702426500000|2023-12-13 00:15:00|32980.4|32973.4|32985.4|32978.4|33000.4|32993.4|32952.9|32945.9|417
1702426800000|2023-12-13 00:20:00|32987.9|32980.9|33077.9|33070.9|33077.9|33070.9|32987.9|32980.9|592
1702427100000|2023-12-13 00:25:00|33080.4|33073.4|33055.4|33048.4|33092.9|33085.9|33040.4|33033.4|480
1702427400000|2023-12-13 00:30:00|33057.9|33050.9|32992.9|32985.9|33072.9|33065.9|32977.9|32970.9|461
1702427700000|2023-12-13 00:35:00|32990.4|32983.4|33027.9|33020.9|33032.9|33025.9|32977.9|32970.9|295
1702428000000|2023-12-13 00:40:00|33030.4|33023.4|32997.9|32990.9|33032.9|33025.9|32985.4|32978.4|253
1702428300000|2023-12-13 00:45:00|33000.4|32993.4|33037.9|33030.9|33042.9|33035.9|32997.9|32990.9|155
1702428600000|2023-12-13 00:50:00|33035.4|33028.4|33057.9|33050.9|33062.9|33055.9|33022.9|33015.9|176
1702428900000|2023-12-13 00:55:00|33060.4|33053.4|33067.9|33060.9|33072.9|33065.9|33027.9|33020.9|229
1702429200000|2023-12-13 01:00:00|33065.4|33058.4|33052.9|33045.9|33082.9|33075.9|33045.4|33038.4|325
1702429500000|2023-12-13 01:05:00|33057.9|33050.9|33102.9|33095.9|33105.4|33098.4|33057.9|33050.9|465
1702429800000|2023-12-13 01:10:00|33105.4|33098.4|33057.9|33050.9|33105.4|33098.4|33030.4|33023.4|266
1702430100000|2023-12-13 01:15:00|33060.4|33053.4|33062.9|33055.9|33067.9|33060.9|33037.9|33030.9|116
1702430400000|2023-12-13 01:20:00|33065.4|33058.4|33047.9|33040.9|33067.9|33060.9|33037.9|33030.9|151
1702430700000|2023-12-13 01:25:00|33050.4|33043.4|33042.9|33035.9|33065.4|33058.4|33037.9|33030.9|173
1702431000000|2023-12-13 01:30:00|33047.9|33040.9|33077.9|33070.9|33077.9|33070.9|33030.4|33023.4|166
1702431300000|2023-12-13 01:35:00|33072.9|33065.9|33067.9|33060.9|33077.9|33070.9|33042.9|33035.9|253
1702431600000|2023-12-13 01:40:00|33070.4|33063.4|33047.9|33040.9|33077.9|33070.9|33047.9|33040.9|186
1702431900000|2023-12-13 01:45:00|33050.4|33043.4|33022.9|33015.9|33052.9|33045.9|33002.9|32995.9|227
1702432200000|2023-12-13 01:50:00|33020.4|33013.4|33012.9|33005.9|33022.9|33015.9|32987.9|32980.9|144
1702432500000|2023-12-13 01:55:00|33015.4|33008.4|33007.9|33000.9|33027.9|33020.9|32997.9|32990.9|134
1702432800000|2023-12-13 02:00:00|33005.4|32998.4|33017.9|33010.9|33027.9|33020.9|32987.9|32980.9|206
1702433100000|2023-12-13 02:05:00|33015.4|33008.4|33002.9|32995.9|33022.9|33015.9|32987.9|32980.9|287
1702433400000|2023-12-13 02:10:00|33000.4|32993.4|33042.9|33035.9|33042.9|33035.9|33000.4|32993.4|100
1702433700000|2023-12-13 02:15:00|33045.4|33038.4|33032.9|33025.9|33067.9|33060.9|33027.9|33020.9|202
1702434000000|2023-12-13 02:20:00|33030.4|33023.4|32997.9|32990.9|33032.9|33025.9|32995.4|32988.4|171
1702434300000|2023-12-13 02:25:00|32995.4|32988.4|32982.9|32975.9|33002.9|32995.9|32977.9|32970.9|269
1702434600000|2023-12-13 02:30:00|32985.4|32978.4|32987.9|32980.9|32995.4|32988.4|32982.9|32975.9|91
1702434900000|2023-12-13 02:35:00|32985.4|32978.4|32965.4|32958.4|32985.4|32978.4|32952.9|32945.9|269
1702435200000|2023-12-13 02:40:00|32962.9|32955.9|32962.9|32955.9|32975.4|32968.4|32962.9|32955.9|74
1702435500000|2023-12-13 02:45:00|32967.9|32960.9|32962.9|32955.9|32967.9|32960.9|32947.9|32940.9|89
1702435800000|2023-12-13 02:50:00|32960.4|32953.4|32957.9|32950.9|32962.9|32955.9|32947.9|32940.9|69
1702436100000|2023-12-13 02:55:00|32962.9|32955.9|32960.4|32953.4|32967.9|32960.9|32947.9|32940.9|103
1702436400000|2023-12-13 03:00:00|32962.9|32955.9|32977.9|32970.9|32982.9|32975.9|32957.9|32950.9|245
1702436700000|2023-12-13 03:05:00|32980.4|32973.4|32992.9|32985.9|32992.9|32985.9|32970.4|32963.4|154
1702437000000|2023-12-13 03:10:00|32990.4|32983.4|32997.9|32990.9|33012.9|33005.9|32987.9|32980.9|182
1702437300000|2023-12-13 03:15:00|32995.4|32988.4|32977.9|32970.9|32997.9|32990.9|32972.9|32965.9|107
1702437600000|2023-12-13 03:20:00|32975.4|32968.4|32967.9|32960.9|32982.9|32975.9|32962.9|32955.9|133
1702437900000|2023-12-13 03:25:00|32965.4|32958.4|32957.9|32950.9|32967.9|32960.9|32952.9|32945.9|142
1702438200000|2023-12-13 03:30:00|32955.4|32948.4|32972.9|32965.9|32987.9|32980.9|32952.9|32945.9|246
1702438500000|2023-12-13 03:35:00|32975.4|32968.4|32972.9|32965.9|32990.4|32983.4|32962.9|32955.9|193
1702438800000|2023-12-13 03:40:00|32975.4|32968.4|32967.9|32960.9|32977.9|32970.9|32957.9|32950.9|202
1702439100000|2023-12-13 03:45:00|32962.9|32955.9|32972.9|32965.9|32977.9|32970.9|32957.9|32950.9|189
1702439400000|2023-12-13 03:50:00|32977.9|32970.9|32992.9|32985.9|32997.9|32990.9|32977.9|32970.9|162
1702439700000|2023-12-13 03:55:00|32995.4|32988.4|32977.9|32970.9|33002.9|32995.9|32975.4|32968.4|113
1702440000000|2023-12-13 04:00:00|32975.4|32968.4|32967.9|32960.9|32987.9|32980.9|32952.9|32945.9|212
1702440300000|2023-12-13 04:05:00|32965.4|32958.4|32942.9|32935.9|32965.4|32958.4|32932.9|32925.9|373
1702440600000|2023-12-13 04:10:00|32945.4|32938.4|32932.9|32925.9|32957.9|32950.9|32927.9|32920.9|242
1702440900000|2023-12-13 04:15:00|32930.4|32923.4|32902.9|32895.9|32932.9|32925.9|32892.9|32885.9|293
1702441200000|2023-12-13 04:20:00|32905.4|32898.4|32902.9|32895.9|32907.9|32900.9|32892.9|32885.9|118
1702441500000|2023-12-13 04:25:00|32900.4|32893.4|32877.9|32870.9|32902.9|32895.9|32875.4|32868.4|221
1702441800000|2023-12-13 04:30:00|32882.9|32875.9|32867.9|32860.9|32897.9|32890.9|32862.9|32855.9|179
1702442100000|2023-12-13 04:35:00|32870.4|32863.4|32902.9|32895.9|32905.4|32898.4|32867.9|32860.9|111
1702442400000|2023-12-13 04:40:00|32905.4|32898.4|32907.9|32900.9|32922.9|32915.9|32902.9|32895.9|131
1702442700000|2023-12-13 04:45:00|32902.9|32895.9|32932.9|32925.9|32937.9|32930.9|32900.4|32893.4|175
1702443000000|2023-12-13 04:50:00|32935.4|32928.4|32937.9|32930.9|32942.9|32935.9|32932.9|32925.9|124
1702443300000|2023-12-13 04:55:00|32935.4|32928.4|32942.9|32935.9|32947.9|32940.9|32932.9|32925.9|79
1702443600000|2023-12-13 05:00:00|32937.9|32930.9|32947.9|32940.9|32957.9|32950.9|32937.9|32930.9|143
1702443900000|2023-12-13 05:05:00|32950.4|32943.4|32977.9|32970.9|32977.9|32970.9|32950.4|32943.4|164
1702444200000|2023-12-13 05:10:00|32980.4|32973.4|32977.9|32970.9|32992.9|32985.9|32972.9|32965.9|199
1702444500000|2023-12-13 05:15:00|32972.9|32965.9|32972.9|32965.9|32977.9|32970.9|32952.9|32945.9|309
1702444800000|2023-12-13 05:20:00|32975.4|32968.4|32977.9|32970.9|32987.9|32980.9|32967.9|32960.9|179
1702445100000|2023-12-13 05:25:00|32975.4|32968.4|32972.9|32965.9|32982.9|32975.9|32962.9|32955.9|151
1702445400000|2023-12-13 05:30:00|32975.4|32968.4|32982.9|32975.9|32995.4|32988.4|32972.9|32965.9|220
1702445700000|2023-12-13 05:35:00|32985.4|32978.4|32972.9|32965.9|32997.9|32990.9|32972.9|32965.9|100
1702446000000|2023-12-13 05:40:00|32970.4|32963.4|32957.9|32950.9|32982.9|32975.9|32952.9|32945.9|232
1702446300000|2023-12-13 05:45:00|32955.4|32948.4|32947.9|32940.9|32957.9|32950.9|32942.9|32935.9|132
1702446600000|2023-12-13 05:50:00|32942.9|32935.9|32942.9|32935.9|32947.9|32940.9|32927.9|32920.9|208
1702446900000|2023-12-13 05:55:00|32940.4|32933.4|32932.9|32925.9|32942.9|32935.9|32917.9|32910.9|461
1702447200000|2023-12-13 06:00:00|32930.4|32923.4|32897.9|32890.9|32932.9|32925.9|32882.9|32875.9|2123
1702447500000|2023-12-13 06:05:00|32895.4|32888.4|32900.4|32893.4|32907.9|32900.9|32892.9|32885.9|349
1702447800000|2023-12-13 06:10:00|32902.9|32895.9|32917.9|32910.9|32917.9|32910.9|32897.9|32890.9|195
1702448100000|2023-12-13 06:15:00|32920.4|32913.4|32922.9|32915.9|32927.9|32920.9|32917.9|32910.9|112
1702448400000|2023-12-13 06:20:00|32927.9|32920.9|32922.9|32915.9|32927.9|32920.9|32920.4|32913.4|101
1702448700000|2023-12-13 06:25:00|32925.4|32918.4|32927.9|32920.9|32927.9|32920.9|32920.4|32913.4|35
1702449000000|2023-12-13 06:30:00|32925.4|32918.4|32917.9|32910.9|32927.9|32920.9|32917.9|32910.9|29
1702449300000|2023-12-13 06:35:00|32922.9|32915.9|32927.9|32920.9|32927.9|32920.9|32922.9|32915.9|25
1702449600000|2023-12-13 06:40:00|32925.4|32918.4|32925.4|32918.4|32925.4|32918.4|32925.4|32918.4|3
1702449900000|2023-12-13 06:45:00|32927.9|32920.9|32917.9|32910.9|32927.9|32920.9|32917.9|32910.9|12
1702450200000|2023-12-13 06:50:00|32920.4|32913.4|32920.4|32913.4|32922.9|32915.9|32917.9|32910.9|7
1702450500000|2023-12-13 06:55:00|32917.9|32910.9|32925.4|32918.4|32925.4|32918.4|32917.9|32910.9|19
1702450800000|2023-12-13 07:00:00|32927.9|32920.9|32920.4|32913.4|32932.9|32925.9|32917.9|32910.9|51
1702451100000|2023-12-13 07:05:00|32922.9|32915.9|32932.9|32925.9|32932.9|32925.9|32917.9|32910.9|52
1702451400000|2023-12-13 07:10:00|32930.4|32923.4|32930.4|32923.4|32932.9|32925.9|32927.9|32920.9|12
1702451700000|2023-12-13 07:15:00|32932.9|32925.9|32932.9|32925.9|32937.9|32930.9|32932.9|32925.9|17
1702452000000|2023-12-13 07:20:00|32937.9|32930.9|32947.9|32940.9|32947.9|32940.9|32937.9|32930.9|20
1702452300000|2023-12-13 07:25:00|32945.4|32938.4|32945.4|32938.4|32947.9|32940.9|32935.4|32928.4|51
1702452600000|2023-12-13 07:30:00|32942.9|32935.9|32927.9|32920.9|32942.9|32935.9|32925.4|32918.4|41
1702452900000|2023-12-13 07:35:00|32930.4|32923.4|32922.9|32915.9|32932.9|32925.9|32917.9|32910.9|51
1702453200000|2023-12-13 07:40:00|32925.4|32918.4|32932.9|32925.9|32937.9|32930.9|32922.9|32915.9|25
1702453500000|2023-12-13 07:45:00|32935.4|32928.4|32932.9|32925.9|32947.9|32940.9|32927.9|32920.9|66
1702453800000|2023-12-13 07:50:00|32935.4|32928.4|32930.4|32923.4|32937.9|32930.9|32922.9|32915.9|55
1702454100000|2023-12-13 07:55:00|32932.9|32925.9|32917.9|32910.9|32932.9|32925.9|32912.9|32905.9|36
1702454400000|2023-12-13 08:00:00|32915.4|32908.4|32922.9|32915.9|32935.4|32928.4|32915.4|32908.4|88
1702454700000|2023-12-13 08:05:00|32927.9|32920.9|32917.9|32910.9|32930.4|32923.4|32897.9|32890.9|60
1702455000000|2023-12-13 08:10:00|32912.9|32905.9|32917.9|32910.9|32922.9|32915.9|32907.9|32900.9|46
1702455300000|2023-12-13 08:15:00|32920.4|32913.4|32927.9|32920.9|32930.4|32923.4|32907.9|32900.9|26
1702455600000|2023-12-13 08:20:00|32925.4|32918.4|32925.4|32918.4|32932.9|32925.9|32922.9|32915.9|10
1702455900000|2023-12-13 08:25:00|32927.9|32920.9|32922.9|32915.9|32937.9|32930.9|32917.9|32910.9|91
1702456200000|2023-12-13 08:30:00|32925.4|32918.4|32937.9|32930.9|32937.9|32930.9|32920.4|32913.4|30
1702456500000|2023-12-13 08:35:00|32940.4|32933.4|32927.9|32920.9|32942.9|32935.9|32927.9|32920.9|23
1702456800000|2023-12-13 08:40:00|32922.9|32915.9|32902.9|32895.9|32922.9|32915.9|32902.9|32895.9|69
1702457100000|2023-12-13 08:45:00|32905.4|32898.4|32902.9|32895.9|32907.9|32900.9|32892.9|32885.9|40
1702457400000|2023-12-13 08:50:00|32905.4|32898.4|32907.9|32900.9|32907.9|32900.9|32897.9|32890.9|31
1702457700000|2023-12-13 08:55:00|32902.9|32895.9|32917.9|32910.9|32917.9|32910.9|32902.9|32895.9|25
1702458000000|2023-12-13 09:00:00|32922.9|32915.9|32897.9|32890.9|32922.9|32915.9|32897.9|32890.9|39
1702458300000|2023-12-13 09:05:00|32895.4|32888.4|32890.4|32883.4|32897.9|32890.9|32885.4|32878.4|51
1702458600000|2023-12-13 09:10:00|32887.9|32880.9|32882.9|32875.9|32892.9|32885.9|32875.4|32868.4|67
1702458900000|2023-12-13 09:15:00|32880.4|32873.4|32887.9|32880.9|32887.9|32880.9|32877.9|32870.9|26
1702459200000|2023-12-13 09:20:00|32885.4|32878.4|32900.4|32893.4|32902.9|32895.9|32882.9|32875.9|247
1702459500000|2023-12-13 09:25:00|32897.9|32890.9|32885.4|32878.4|32902.9|32895.9|32882.9|32875.9|27
1702459800000|2023-12-13 09:30:00|32887.9|32880.9|32892.9|32885.9|32892.9|32885.9|32882.9|32875.9|18
1702460100000|2023-12-13 09:35:00|32895.4|32888.4|32887.9|32880.9|32897.9|32890.9|32882.9|32875.9|9
1702460400000|2023-12-13 09:40:00|32885.4|32878.4|32892.9|32885.9|32892.9|32885.9|32882.9|32875.9|58
1702460700000|2023-12-13 09:45:00|32890.4|32883.4|32897.9|32890.9|32897.9|32890.9|32882.9|32875.9|50
1702461000000|2023-12-13 09:50:00|32895.4|32888.4|32897.9|32890.9|32900.4|32893.4|32892.9|32885.9|23
1702461300000|2023-12-13 09:55:00|32902.9|32895.9|32887.9|32880.9|32902.9|32895.9|32882.9|32875.9|28
1702461600000|2023-12-13 10:00:00|32890.4|32883.4|32890.4|32883.4|32892.9|32885.9|32887.9|32880.9|24
1702461900000|2023-12-13 10:05:00|32887.9|32880.9|32880.4|32873.4|32887.9|32880.9|32877.9|32870.9|17
1702462200000|2023-12-13 10:10:00|32877.9|32870.9|32882.9|32875.9|32885.4|32878.4|32877.9|32870.9|16
1702462500000|2023-12-13 10:15:00|32877.9|32870.9|32877.9|32870.9|32882.9|32875.9|32875.4|32868.4|29
1702462800000|2023-12-13 10:20:00|32872.9|32865.9|32872.9|32865.9|32872.9|32865.9|32867.9|32860.9|39
1702463100000|2023-12-13 10:25:00|32877.9|32870.9|32872.9|32865.9|32877.9|32870.9|32867.9|32860.9|23
1702463400000|2023-12-13 10:30:00|32867.9|32860.9|32877.9|32870.9|32880.4|32873.4|32867.9|32860.9|7
1702463700000|2023-12-13 10:35:00|32875.4|32868.4|32870.4|32863.4|32877.9|32870.9|32867.9|32860.9|18
1702464000000|2023-12-13 10:40:00|32872.9|32865.9|32872.9|32865.9|32877.9|32870.9|32872.9|32865.9|7
1702464300000|2023-12-13 10:45:00|32875.4|32868.4|32875.4|32868.4|32877.9|32870.9|32872.9|32865.9|4
1702464600000|2023-12-13 10:50:00|32877.9|32870.9|32877.9|32870.9|32882.9|32875.9|32872.9|32865.9|187
1702464900000|2023-12-13 10:55:00|32880.4|32873.4|32867.9|32860.9|32882.9|32875.9|32862.9|32855.9|60
1702465200000|2023-12-13 11:00:00|32865.4|32858.4|32870.4|32863.4|32872.9|32865.9|32862.9|32855.9|26
1702465500000|2023-12-13 11:05:00|32867.9|32860.9|32877.9|32870.9|32877.9|32870.9|32867.9|32860.9|15
1702465800000|2023-12-13 11:10:00|32880.4|32873.4|32882.9|32875.9|32882.9|32875.9|32877.9|32870.9|11
1702466100000|2023-12-13 11:15:00|32887.9|32880.9|32892.9|32885.9|32897.9|32890.9|32887.9|32880.9|24
1702466400000|2023-12-13 11:20:00|32895.4|32888.4|32902.9|32895.9|32907.9|32900.9|32892.9|32885.9|34
1702466700000|2023-12-13 11:25:00|32905.4|32898.4|32882.9|32875.9|32907.9|32900.9|32882.9|32875.9|179
1702467000000|2023-12-13 11:30:00|32885.4|32878.4|32887.9|32880.9|32897.9|32890.9|32882.9|32875.9|84
1702467300000|2023-12-13 11:35:00|32890.4|32883.4|32892.9|32885.9|32900.4|32893.4|32890.4|32883.4|56
1702467600000|2023-12-13 11:40:00|32887.9|32880.9|32892.9|32885.9|32897.9|32890.9|32887.9|32880.9|65
1702467900000|2023-12-13 11:45:00|32890.4|32883.4|32895.4|32888.4|32897.9|32890.9|32887.9|32880.9|18
1702468200000|2023-12-13 11:50:00|32897.9|32890.9|32897.9|32890.9|32900.4|32893.4|32892.9|32885.9|22
1702468500000|2023-12-13 11:55:00|32895.4|32888.4|32902.9|32895.9|32902.9|32895.9|32895.4|32888.4|8
1702468800000|2023-12-13 12:00:00|32897.9|32890.9|32907.9|32900.9|32910.4|32903.4|32897.9|32890.9|37
1702469100000|2023-12-13 12:05:00|32902.9|32895.9|32907.9|32900.9|32907.9|32900.9|32897.9|32890.9|14
1702469400000|2023-12-13 12:10:00|32902.9|32895.9|32922.9|32915.9|32922.9|32915.9|32902.9|32895.9|30
1702469700000|2023-12-13 12:15:00|32917.9|32910.9|32932.9|32925.9|32932.9|32925.9|32917.9|32910.9|44
1702470000000|2023-12-13 12:20:00|32930.4|32923.4|32917.9|32910.9|32942.9|32935.9|32917.9|32910.9|28
1702470300000|2023-12-13 12:25:00|32912.9|32905.9|32922.9|32915.9|32922.9|32915.9|32912.9|32905.9|57
1702470600000|2023-12-13 12:30:00|32920.4|32913.4|32925.4|32918.4|32927.9|32920.9|32917.9|32910.9|28
1702470900000|2023-12-13 12:35:00|32922.9|32915.9|32905.4|32898.4|32927.9|32920.9|32902.9|32895.9|71
1702471200000|2023-12-13 12:40:00|32902.9|32895.9|32905.4|32898.4|32912.9|32905.9|32902.9|32895.9|26
1702471500000|2023-12-13 12:45:00|32907.9|32900.9|32902.9|32895.9|32910.4|32903.4|32897.9|32890.9|10
1702471800000|2023-12-13 12:50:00|32905.4|32898.4|32912.9|32905.9|32917.9|32910.9|32905.4|32898.4|53
1702472100000|2023-12-13 12:55:00|32910.4|32903.4|32907.9|32900.9|32912.9|32905.9|32907.9|32900.9|7
1702472400000|2023-12-13 13:00:00|32910.4|32903.4|32912.9|32905.9|32917.9|32910.9|32907.9|32900.9|8
1702472700000|2023-12-13 13:05:00|32915.4|32908.4|32912.9|32905.9|32917.9|32910.9|32912.9|32905.9|2
1702473000000|2023-12-13 13:10:00|32907.9|32900.9|32902.9|32895.9|32907.9|32900.9|32897.9|32890.9|37
1702473300000|2023-12-13 13:15:00|32900.4|32893.4|32892.9|32885.9|32902.9|32895.9|32890.4|32883.4|10
1702473600000|2023-12-13 13:20:00|32895.4|32888.4|32887.9|32880.9|32897.9|32890.9|32880.4|32873.4|15
1702473900000|2023-12-13 13:25:00|32890.4|32883.4|32880.4|32873.4|32892.9|32885.9|32880.4|32873.4|20
1702474200000|2023-12-13 13:30:00|32882.9|32875.9|32867.9|32860.9|32892.9|32885.9|32865.4|32858.4|122
1702474500000|2023-12-13 13:35:00|32872.9|32865.9|32862.9|32855.9|32877.9|32870.9|32847.9|32840.9|69
1702474800000|2023-12-13 13:40:00|32857.9|32850.9|32865.4|32858.4|32870.4|32863.4|32842.9|32835.9|65
1702475100000|2023-12-13 13:45:00|32867.9|32860.9|32872.9|32865.9|32882.9|32875.9|32867.9|32860.9|48
1702475400000|2023-12-13 13:50:00|32877.9|32870.9|32880.4|32873.4|32882.9|32875.9|32867.9|32860.9|65
1702475700000|2023-12-13 13:55:00|32877.9|32870.9|32872.9|32865.9|32882.9|32875.9|32867.9|32860.9|28
1702476000000|2023-12-13 14:00:00|32875.4|32868.4|32860.4|32853.4|32875.4|32868.4|32852.9|32845.9|52
1702476300000|2023-12-13 14:05:00|32862.9|32855.9|32862.9|32855.9|32867.9|32860.9|32855.4|32848.4|12
1702476600000|2023-12-13 14:10:00|32867.9|32860.9|32862.9|32855.9|32872.9|32865.9|32862.9|32855.9|76
1702476900000|2023-12-13 14:15:00|32867.9|32860.9|32857.9|32850.9|32872.9|32865.9|32852.9|32845.9|31
1702477200000|2023-12-13 14:20:00|32855.4|32848.4|32852.9|32845.9|32860.4|32853.4|32852.9|32845.9|28
1702477500000|2023-12-13 14:25:00|32857.9|32850.9|32842.9|32835.9|32857.9|32850.9|32842.9|32835.9|108
1702477800000|2023-12-13 14:30:00|32837.9|32830.9|32837.9|32830.9|32840.4|32833.4|32817.9|32810.9|214
1702478100000|2023-12-13 14:35:00|32835.4|32828.4|32817.9|32810.9|32837.9|32830.9|32812.9|32805.9|126
1702478400000|2023-12-13 14:40:00|32820.4|32813.4|32812.9|32805.9|32832.9|32825.9|32805.4|32798.4|132
1702478700000|2023-12-13 14:45:00|32807.9|32800.9|32827.9|32820.9|32832.9|32825.9|32807.9|32800.9|213
1702479000000|2023-12-13 14:50:00|32822.9|32815.9|32842.9|32835.9|32842.9|32835.9|32817.9|32810.9|87
1702479300000|2023-12-13 14:55:00|32847.9|32840.9|32847.9|32840.9|32847.9|32840.9|32832.9|32825.9|103
1702479600000|2023-12-13 15:00:00|32842.9|32835.9|32840.4|32833.4|32852.9|32845.9|32837.9|32830.9|77
1702479900000|2023-12-13 15:05:00|32837.9|32830.9|32847.9|32840.9|32852.9|32845.9|32827.9|32820.9|73
1702480200000|2023-12-13 15:10:00|32850.4|32843.4|32847.9|32840.9|32857.9|32850.9|32842.9|32835.9|98
1702480500000|2023-12-13 15:15:00|32842.9|32835.9|32842.9|32835.9|32852.9|32845.9|32832.9|32825.9|100
1702480800000|2023-12-13 15:20:00|32847.9|32840.9|32837.9|32830.9|32847.9|32840.9|32820.4|32813.4|95
1702481100000|2023-12-13 15:25:00|32832.9|32825.9|32837.9|32830.9|32842.9|32835.9|32827.9|32820.9|44
1702481400000|2023-12-13 15:30:00|32840.4|32833.4|32842.9|32835.9|32852.9|32845.9|32837.9|32830.9|49
1702481700000|2023-12-13 15:35:00|32840.4|32833.4|32847.9|32840.9|32852.9|32845.9|32837.9|32830.9|77
1702482000000|2023-12-13 15:40:00|32842.9|32835.9|32822.9|32815.9|32842.9|32835.9|32817.9|32810.9|264
1702482300000|2023-12-13 15:45:00|32825.4|32818.4|32822.9|32815.9|32832.9|32825.9|32822.9|32815.9|102
1702482600000|2023-12-13 15:50:00|32825.4|32818.4|32807.9|32800.9|32827.9|32820.9|32802.9|32795.9|67
1702482900000|2023-12-13 15:55:00|32810.4|32803.4|32807.9|32800.9|32820.4|32813.4|32802.9|32795.9|56
1702483200000|2023-12-13 16:00:00|32805.4|32798.4|32792.9|32785.9|32812.9|32805.9|32790.4|32783.4|57
1702483500000|2023-12-13 16:05:00|32790.4|32783.4|32787.9|32780.9|32797.9|32790.9|32772.9|32765.9|135
1702483800000|2023-12-13 16:10:00|32790.4|32783.4|32772.9|32765.9|32792.9|32785.9|32762.9|32755.9|115
1702484100000|2023-12-13 16:15:00|32767.9|32760.9|32767.9|32760.9|32777.9|32770.9|32762.9|32755.9|48
1702484400000|2023-12-13 16:20:00|32762.9|32755.9|32762.9|32755.9|32767.9|32760.9|32757.9|32750.9|101
1702484700000|2023-12-13 16:25:00|32760.4|32753.4|32762.9|32755.9|32772.9|32765.9|32757.9|32750.9|117
1702485000000|2023-12-13 16:30:00|32765.4|32758.4|32772.9|32765.9|32787.9|32780.9|32762.9|32755.9|141
1702485300000|2023-12-13 16:35:00|32775.4|32768.4|32782.9|32775.9|32797.9|32790.9|32770.4|32763.4|292
1702485600000|2023-12-13 16:40:00|32780.4|32773.4|32782.9|32775.9|32782.9|32775.9|32767.9|32760.9|108
1702485900000|2023-12-13 16:45:00|32780.4|32773.4|32782.9|32775.9|32787.9|32780.9|32777.9|32770.9|53
1702486200000|2023-12-13 16:50:00|32787.9|32780.9|32782.9|32775.9|32787.9|32780.9|32767.9|32760.9|47
1702486500000|2023-12-13 16:55:00|32777.9|32770.9|32782.9|32775.9|32787.9|32780.9|32777.9|32770.9|50
1702486800000|2023-12-13 17:00:00|32785.4|32778.4|32762.9|32755.9|32792.9|32785.9|32762.9|32755.9|54
1702487100000|2023-12-13 17:05:00|32760.4|32753.4|32762.9|32755.9|32767.9|32760.9|32747.9|32740.9|65
1702487400000|2023-12-13 17:10:00|32760.4|32753.4|32757.9|32750.9|32767.9|32760.9|32757.9|32750.9|47
1702487700000|2023-12-13 17:15:00|32760.4|32753.4|32752.9|32745.9|32762.9|32755.9|32750.4|32743.4|17
1702488000000|2023-12-13 17:20:00|32755.4|32748.4|32752.9|32745.9|32757.9|32750.9|32745.4|32738.4|18
1702488300000|2023-12-13 17:25:00|32750.4|32743.4|32762.9|32755.9|32767.9|32760.9|32750.4|32743.4|13
1702488600000|2023-12-13 17:30:00|32757.9|32750.9|32755.4|32748.4|32762.9|32755.9|32750.4|32743.4|23
1702488900000|2023-12-13 17:35:00|32757.9|32750.9|32747.9|32740.9|32757.9|32750.9|32745.4|32738.4|12
1702489200000|2023-12-13 17:40:00|32752.9|32745.9|32752.9|32745.9|32752.9|32745.9|32742.9|32735.9|22
1702489500000|2023-12-13 17:45:00|32757.9|32750.9|32747.9|32740.9|32757.9|32750.9|32745.4|32738.4|72
1702489800000|2023-12-13 17:50:00|32750.4|32743.4|32737.9|32730.9|32750.4|32743.4|32732.9|32725.9|93
1702490100000|2023-12-13 17:55:00|32742.9|32735.9|32742.9|32735.9|32747.9|32740.9|32737.9|32730.9|23
1702490400000|2023-12-13 18:00:00|32737.9|32730.9|32732.9|32725.9|32740.4|32733.4|32732.9|32725.9|71
1702490700000|2023-12-13 18:05:00|32730.4|32723.4|32740.4|32733.4|32742.9|32735.9|32727.9|32720.9|29
1702491000000|2023-12-13 18:10:00|32737.9|32730.9|32752.9|32745.9|32752.9|32745.9|32737.9|32730.9|37
1702491300000|2023-12-13 18:15:00|32747.9|32740.9|32742.9|32735.9|32747.9|32740.9|32737.9|32730.9|25
1702491600000|2023-12-13 18:20:00|32737.9|32730.9|32737.9|32730.9|32742.9|32735.9|32727.9|32720.9|47
1702491900000|2023-12-13 18:25:00|32735.4|32728.4|32737.9|32730.9|32742.9|32735.9|32727.9|32720.9|33
1702492200000|2023-12-13 18:30:00|32732.9|32725.9|32737.9|32730.9|32742.9|32735.9|32732.9|32725.9|65
1702492500000|2023-12-13 18:35:00|32740.4|32733.4|32722.9|32715.9|32740.4|32733.4|32722.9|32715.9|52
1702492800000|2023-12-13 18:40:00|32727.9|32720.9|32707.9|32700.9|32732.9|32725.9|32707.9|32700.9|81
1702493100000|2023-12-13 18:45:00|32712.9|32705.9|32707.9|32700.9|32712.9|32705.9|32707.9|32700.9|58
1702493400000|2023-12-13 18:50:00|32712.9|32705.9|32717.9|32710.9|32717.9|32710.9|32707.9|32700.9|65
1702493700000|2023-12-13 18:55:00|32715.4|32708.4|32725.4|32718.4|32727.9|32720.9|32712.9|32705.9|40
1702494000000|2023-12-13 19:00:00|32762.9|32755.9|32792.9|32785.9|32822.9|32815.9|32722.9|32715.9|725
1702494300000|2023-12-13 19:05:00|32795.4|32788.4|32775.4|32768.4|32802.9|32795.9|32735.4|32728.4|335
1702494600000|2023-12-13 19:10:00|32777.9|32770.9|32762.9|32755.9|32790.4|32783.4|32737.9|32730.9|236
1702494900000|2023-12-13 19:15:00|32767.9|32760.9|32767.9|32760.9|32787.9|32780.9|32750.4|32743.4|202
1702495200000|2023-12-13 19:20:00|32762.9|32755.9|32802.9|32795.9|32812.9|32805.9|32757.9|32750.9|296
1702495500000|2023-12-13 19:25:00|32805.4|32798.4|32802.9|32795.9|32812.9|32805.9|32792.9|32785.9|133
1702495800000|2023-12-13 19:30:00|32807.9|32800.9|32842.9|32835.9|32842.9|32835.9|32792.9|32785.9|192
1702496100000|2023-12-13 19:35:00|32845.4|32838.4|32862.9|32855.9|32875.4|32868.4|32812.9|32805.9|462
1702496400000|2023-12-13 19:40:00|32865.4|32858.4|32882.9|32875.9|32887.9|32880.9|32852.9|32845.9|394
1702496700000|2023-12-13 19:45:00|32885.4|32878.4|32907.9|32900.9|32927.9|32920.9|32877.9|32870.9|321
1702497000000|2023-12-13 19:50:00|32905.4|32898.4|32917.9|32910.9|32930.4|32923.4|32885.4|32878.4|326
1702497300000|2023-12-13 19:55:00|32912.9|32905.9|32942.9|32935.9|32957.9|32950.9|32912.9|32905.9|383
1702497600000|2023-12-13 20:00:00|32947.9|32940.9|32962.9|32955.9|32970.4|32963.4|32932.9|32925.9|232
1702497900000|2023-12-13 20:05:00|32965.4|32958.4|32947.9|32940.9|32987.9|32980.9|32927.9|32920.9|410
1702498200000|2023-12-13 20:10:00|32942.9|32935.9|32902.9|32895.9|32947.9|32940.9|32887.9|32880.9|479
1702498500000|2023-12-13 20:15:00|32900.4|32893.4|32890.4|32883.4|32907.9|32900.9|32872.9|32865.9|342
1702498800000|2023-12-13 20:20:00|32887.9|32880.9|32842.9|32835.9|32897.9|32890.9|32842.9|32835.9|167
1702499100000|2023-12-13 20:25:00|32837.9|32830.9|32872.9|32865.9|32877.9|32870.9|32827.9|32820.9|121
1702499400000|2023-12-13 20:30:00|32870.4|32863.4|32882.9|32875.9|32887.9|32880.9|32860.4|32853.4|154
1702499700000|2023-12-13 20:35:00|32880.4|32873.4|32912.9|32905.9|32917.9|32910.9|32880.4|32873.4|192
1702500000000|2023-12-13 20:40:00|32917.9|32910.9|32932.9|32925.9|32937.9|32930.9|32912.9|32905.9|120
1702500300000|2023-12-13 20:45:00|32927.9|32920.9|32927.9|32920.9|32935.4|32928.4|32917.9|32910.9|162
1702500600000|2023-12-13 20:50:00|32930.4|32923.4|32895.4|32888.4|32937.9|32930.9|32885.4|32878.4|152
1702500900000|2023-12-13 20:55:00|32897.9|32890.9|32927.9|32920.9|32932.9|32925.9|32887.9|32880.9|234
1702501200000|2023-12-13 21:00:00|32930.4|32923.4|32925.4|32918.4|32952.9|32945.9|32925.4|32918.4|171
1702501500000|2023-12-13 21:05:00|32927.9|32920.9|32935.4|32928.4|32940.4|32933.4|32915.4|32908.4|53
1702501800000|2023-12-13 21:10:00|32937.9|32930.9|32945.4|32938.4|32947.9|32940.9|32935.4|32928.4|14
1702502100000|2023-12-13 21:15:00|32947.9|32940.9|32942.9|32935.9|32947.9|32940.9|32940.4|32933.4|3
1702502400000|2023-12-13 21:20:00|32940.4|32933.4|32945.4|32938.4|32945.4|32938.4|32940.4|32933.4|5
1702502700000|2023-12-13 21:25:00|32942.9|32935.9|32945.4|32938.4|32945.4|32938.4|32942.9|32935.9|4
1702503000000|2023-12-13 21:30:00|32942.9|32935.9|32942.9|32935.9|32942.9|32935.9|32937.9|32930.9|17
1702503300000|2023-12-13 21:35:00|32940.4|32933.4|32942.9|32935.9|32942.9|32935.9|32937.9|32930.9|20
1702503600000|2023-12-13 21:40:00|32940.4|32933.4|32937.9|32930.9|32940.4|32933.4|32937.9|32930.9|1
1702503900000|2023-12-13 21:45:00|32932.9|32925.9|32917.9|32910.9|32932.9|32925.9|32915.4|32908.4|69
1702504200000|2023-12-13 21:50:00|32920.4|32913.4|32915.4|32908.4|32927.9|32920.9|32912.9|32905.9|11
1702504500000|2023-12-13 21:55:00|32917.9|32910.9|32933.8|32903.8|32935|32920.9|32912.9|32903.8|49
1702504800000|2023-12-13 22:00:00|32933.7|32903.7|32930.6|32900.6|32933.7|32903.7|32930.6|32900.6|0
1702505100000|2023-12-13 22:05:00|32931.2|32901.2|32933|32903|32934.1|32904.1|32930.1|32900.1|0
1702505400000|2023-12-13 22:10:00|32933.8|32903.8|32933|32903|32934.2|32904.2|32931.2|32901.2|0
1702505700000|2023-12-13 22:15:00|32934.9|32904.9|32936.8|32906.8|32937.5|32907.5|32934.4|32904.4|0
1702506000000|2023-12-13 22:20:00|32937|32907|32938.8|32908.8|32941.3|32911.3|32937|32907|0
1702506300000|2023-12-13 22:25:00|32939|32909|32941.6|32911.6|32941.8|32911.8|32938.2|32908.2|0
1702506600000|2023-12-13 22:30:00|32941.7|32911.7|32942.5|32912.5|32942.7|32912.7|32941.7|32911.7|0
1702506900000|2023-12-13 22:35:00|32942.6|32912.6|32943.8|32913.8|32944.8|32914.8|32942.6|32912.6|0
1702507200000|2023-12-13 22:40:00|32943.2|32913.2|32948.1|32918.1|32948.1|32918.1|32943.1|32913.1|0
1702507500000|2023-12-13 22:45:00|32947.4|32917.4|32920.8|32890.8|32949.8|32919.8|32920.6|32890.6|0
1702507800000|2023-12-13 22:50:00|32920.7|32890.7|32921.4|32891.4|32921.4|32891.4|32920.3|32890.3|0
1702508100000|2023-12-13 22:55:00|32921.2|32891.2|32920.8|32890.8|32921.8|32891.8|32919.3|32889.3|0
1702508400000|2023-12-13 23:00:00|32925.4|32895.4|32944.4|32929.4|32946.9|32931.9|32920|32890|58
1702508700000|2023-12-13 23:05:00|32946.9|32931.9|32956.9|32941.9|32961.9|32946.9|32944.4|32929.4|47
1702509000000|2023-12-13 23:10:00|32949.4|32934.4|32959.4|32944.4|32964.4|32949.4|32946.9|32931.9|45
1702509300000|2023-12-13 23:15:00|32956.9|32941.9|32954.4|32939.4|32956.9|32941.9|32951.9|32936.9|3
1702509600000|2023-12-13 23:20:00|32956.9|32941.9|32969.4|32954.4|32976.9|32961.9|32954.4|32939.4|15
1702509900000|2023-12-13 23:25:00|32971.9|32956.9|32974.4|32959.4|32979.4|32964.4|32966.9|32951.9|58
1702510200000|2023-12-13 23:30:00|32971.9|32956.9|32942.9|32935.9|32971.9|32956.9|32917.9|32910.9|12931
1702510500000|2023-12-13 23:35:00|32940.4|32933.4|32960.4|32953.4|32965.4|32958.4|32922.9|32915.9|251
1702510800000|2023-12-13 23:40:00|32962.9|32955.9|32982.9|32975.9|32995.4|32988.4|32950.4|32943.4|174
1702511100000|2023-12-13 23:45:00|32985.4|32978.4|33002.9|32995.9|33007.9|33000.9|32957.9|32950.9|189
1702511400000|2023-12-13 23:50:00|33000.4|32993.4|33037.9|33030.9|33042.9|33035.9|32982.9|32975.9|314
1702511700000|2023-12-13 23:55:00|33035.4|33028.4|33060.4|33053.4|33065.4|33058.4|33020.4|33013.4|274
1702512000000|2023-12-14 00:00:00|33055.4|33048.4|33097.9|33090.9|33172.9|33165.9|33052.9|33045.9|1498
1702512300000|2023-12-14 00:05:00|33100.4|33093.4|33022.9|33015.9|33117.9|33110.9|32992.9|32985.9|930
1702512600000|2023-12-14 00:10:00|33020.4|33013.4|32990.4|32983.4|33020.4|33013.4|32982.9|32975.9|485
1702512900000|2023-12-14 00:15:00|32987.9|32980.9|32877.9|32870.9|32987.9|32980.9|32877.9|32870.9|894
1702513200000|2023-12-14 00:20:00|32872.9|32865.9|32817.9|32810.9|32882.9|32875.9|32812.9|32805.9|999
1702513500000|2023-12-14 00:25:00|32820.4|32813.4|32807.9|32800.9|32877.9|32870.9|32802.9|32795.9|667
1702513800000|2023-12-14 00:30:00|32810.4|32803.4|32815.4|32808.4|32847.9|32840.9|32802.9|32795.9|661
1702514100000|2023-12-14 00:35:00|32817.9|32810.9|32752.9|32745.9|32817.9|32810.9|32702.9|32695.9|892
1702514400000|2023-12-14 00:40:00|32755.4|32748.4|32807.9|32800.9|32812.9|32805.9|32730.4|32723.4|807
1702514700000|2023-12-14 00:45:00|32812.9|32805.9|32857.9|32850.9|32892.9|32885.9|32810.4|32803.4|809
1702515000000|2023-12-14 00:50:00|32862.9|32855.9|32792.9|32785.9|32862.9|32855.9|32780.4|32773.4|478
1702515300000|2023-12-14 00:55:00|32790.4|32783.4|32737.9|32730.9|32802.9|32795.9|32727.9|32720.9|427
1702515600000|2023-12-14 01:00:00|32735.4|32728.4|32722.9|32715.9|32782.9|32775.9|32705.4|32698.4|775
1702515900000|2023-12-14 01:05:00|32725.4|32718.4|32727.9|32720.9|32772.9|32765.9|32720.4|32713.4|306
1702516200000|2023-12-14 01:10:00|32722.9|32715.9|32790.4|32783.4|32792.9|32785.9|32717.9|32710.9|406
1702516500000|2023-12-14 01:15:00|32787.9|32780.9|32767.9|32760.9|32787.9|32780.9|32737.9|32730.9|328
1702516800000|2023-12-14 01:20:00|32765.4|32758.4|32800.4|32793.4|32812.9|32805.9|32765.4|32758.4|522
1702517100000|2023-12-14 01:25:00|32797.9|32790.9|32782.9|32775.9|32812.9|32805.9|32772.9|32765.9|305
1702517400000|2023-12-14 01:30:00|32780.4|32773.4|32772.9|32765.9|32812.9|32805.9|32767.9|32760.9|439
1702517700000|2023-12-14 01:35:00|32777.9|32770.9|32792.9|32785.9|32817.9|32810.9|32777.9|32770.9|319
1702518000000|2023-12-14 01:40:00|32795.4|32788.4|32792.9|32785.9|32800.4|32793.4|32777.9|32770.9|119
1702518300000|2023-12-14 01:45:00|32795.4|32788.4|32747.9|32740.9|32802.9|32795.9|32737.9|32730.9|294
1702518600000|2023-12-14 01:50:00|32750.4|32743.4|32797.9|32790.9|32807.9|32800.9|32750.4|32743.4|314
1702518900000|2023-12-14 01:55:00|32800.4|32793.4|32807.9|32800.9|32807.9|32800.9|32772.9|32765.9|220
1702519200000|2023-12-14 02:00:00|32812.9|32805.9|32847.9|32840.9|32872.9|32865.9|32807.9|32800.9|403
1702519500000|2023-12-14 02:05:00|32845.4|32838.4|32795.4|32788.4|32845.4|32838.4|32787.9|32780.9|218
1702519800000|2023-12-14 02:10:00|32792.9|32785.9|32822.9|32815.9|32827.9|32820.9|32772.9|32765.9|249
1702520100000|2023-12-14 02:15:00|32825.4|32818.4|32837.9|32830.9|32857.9|32850.9|32825.4|32818.4|210
1702520400000|2023-12-14 02:20:00|32835.4|32828.4|32837.9|32830.9|32845.4|32838.4|32800.4|32793.4|186
1702520700000|2023-12-14 02:25:00|32835.4|32828.4|32797.9|32790.9|32840.4|32833.4|32792.9|32785.9|231
1702521000000|2023-12-14 02:30:00|32795.4|32788.4|32762.9|32755.9|32830.4|32823.4|32762.9|32755.9|184
1702521300000|2023-12-14 02:35:00|32760.4|32753.4|32730.4|32723.4|32777.9|32770.9|32730.4|32723.4|270
1702521600000|2023-12-14 02:40:00|32732.9|32725.9|32727.9|32720.9|32742.9|32735.9|32725.4|32718.4|190
1702521900000|2023-12-14 02:45:00|32732.9|32725.9|32752.9|32745.9|32752.9|32745.9|32722.9|32715.9|137
1702522200000|2023-12-14 02:50:00|32755.4|32748.4|32742.9|32735.9|32760.4|32753.4|32722.9|32715.9|140
1702522500000|2023-12-14 02:55:00|32740.4|32733.4|32757.9|32750.9|32772.9|32765.9|32732.9|32725.9|170
1702522800000|2023-12-14 03:00:00|32755.4|32748.4|32742.9|32735.9|32767.9|32760.9|32742.9|32735.9|125
1702523100000|2023-12-14 03:05:00|32740.4|32733.4|32737.9|32730.9|32760.4|32753.4|32735.4|32728.4|206
1702523400000|2023-12-14 03:10:00|32735.4|32728.4|32732.9|32725.9|32747.9|32740.9|32722.9|32715.9|158
1702523700000|2023-12-14 03:15:00|32735.4|32728.4|32737.9|32730.9|32745.4|32738.4|32727.9|32720.9|110
1702524000000|2023-12-14 03:20:00|32740.4|32733.4|32747.9|32740.9|32757.9|32750.9|32732.9|32725.9|105
1702524300000|2023-12-14 03:25:00|32745.4|32738.4|32720.4|32713.4|32755.4|32748.4|32717.9|32710.9|173
1702524600000|2023-12-14 03:30:00|32722.9|32715.9|32722.9|32715.9|32740.4|32733.4|32712.9|32705.9|445
1702524900000|2023-12-14 03:35:00|32720.4|32713.4|32657.9|32650.9|32720.4|32713.4|32597.9|32590.9|872
1702525200000|2023-12-14 03:40:00|32655.4|32648.4|32552.9|32545.9|32667.9|32660.9|32532.9|32525.9|1367
1702525500000|2023-12-14 03:45:00|32550.4|32543.4|32547.9|32540.9|32572.9|32565.9|32502.9|32495.9|1047
1702525800000|2023-12-14 03:50:00|32545.4|32538.4|32565.4|32558.4|32602.9|32595.9|32527.9|32520.9|726
1702526100000|2023-12-14 03:55:00|32567.9|32560.9|32577.9|32570.9|32607.9|32600.9|32562.9|32555.9|335
1702526400000|2023-12-14 04:00:00|32582.9|32575.9|32597.9|32590.9|32602.9|32595.9|32572.9|32565.9|324
1702526700000|2023-12-14 04:05:00|32600.4|32593.4|32622.9|32615.9|32627.9|32620.9|32582.9|32575.9|577
1702527000000|2023-12-14 04:10:00|32625.4|32618.4|32632.9|32625.9|32647.9|32640.9|32620.4|32613.4|324
1702527300000|2023-12-14 04:15:00|32630.4|32623.4|32657.9|32650.9|32662.9|32655.9|32612.9|32605.9|261
1702527600000|2023-12-14 04:20:00|32655.4|32648.4|32665.4|32658.4|32682.9|32675.9|32652.9|32645.9|286
1702527900000|2023-12-14 04:25:00|32667.9|32660.9|32652.9|32645.9|32667.9|32660.9|32637.9|32630.9|228
1702528200000|2023-12-14 04:30:00|32650.4|32643.4|32637.9|32630.9|32657.9|32650.9|32620.4|32613.4|300
1702528500000|2023-12-14 04:35:00|32640.4|32633.4|32587.9|32580.9|32645.4|32638.4|32582.9|32575.9|235
1702528800000|2023-12-14 04:40:00|32590.4|32583.4|32627.9|32620.9|32642.9|32635.9|32587.9|32580.9|172
1702529100000|2023-12-14 04:45:00|32625.4|32618.4|32662.9|32655.9|32662.9|32655.9|32617.9|32610.9|164
1702529400000|2023-12-14 04:50:00|32665.4|32658.4|32707.9|32700.9|32740.4|32733.4|32662.9|32655.9|308
1702529700000|2023-12-14 04:55:00|32710.4|32703.4|32690.4|32683.4|32712.9|32705.9|32667.9|32660.9|244
1702530000000|2023-12-14 05:00:00|32692.9|32685.9|32690.4|32683.4|32712.9|32705.9|32677.9|32670.9|230
1702530300000|2023-12-14 05:05:00|32687.9|32680.9|32720.4|32713.4|32722.9|32715.9|32672.9|32665.9|151
1702530600000|2023-12-14 05:10:00|32717.9|32710.9|32707.9|32700.9|32727.9|32720.9|32687.9|32680.9|335
1702530900000|2023-12-14 05:15:00|32705.4|32698.4|32682.9|32675.9|32707.9|32700.9|32675.4|32668.4|213
1702531200000|2023-12-14 05:20:00|32685.4|32678.4|32677.9|32670.9|32707.9|32700.9|32672.9|32665.9|227
1702531500000|2023-12-14 05:25:00|32687.9|32680.9|32682.9|32675.9|32702.9|32695.9|32670.4|32663.4|261
1702531800000|2023-12-14 05:30:00|32680.4|32673.4|32687.9|32680.9|32715.4|32708.4|32672.9|32665.9|366
1702532100000|2023-12-14 05:35:00|32685.4|32678.4|32657.9|32650.9|32685.4|32678.4|32640.4|32633.4|484
1702532400000|2023-12-14 05:40:00|32660.4|32653.4|32637.9|32630.9|32677.9|32670.9|32632.9|32625.9|256
1702532700000|2023-12-14 05:45:00|32635.4|32628.4|32662.9|32655.9|32682.9|32675.9|32632.9|32625.9|248
1702533000000|2023-12-14 05:50:00|32665.4|32658.4|32672.9|32665.9|32685.4|32678.4|32652.9|32645.9|219
1702533300000|2023-12-14 05:55:00|32675.4|32668.4|32660.4|32653.4|32682.9|32675.9|32655.4|32648.4|811
1702533600000|2023-12-14 06:00:00|32655.4|32648.4|32652.9|32645.9|32667.9|32660.9|32627.9|32620.9|1836
1702533900000|2023-12-14 06:05:00|32650.4|32643.4|32635.4|32628.4|32657.9|32650.9|32632.9|32625.9|529
1702534200000|2023-12-14 06:10:00|32637.9|32630.9|32612.9|32605.9|32637.9|32630.9|32607.9|32600.9|600
1702534500000|2023-12-14 06:15:00|32615.4|32608.4|32632.9|32625.9|32632.9|32625.9|32607.9|32600.9|353
1702534800000|2023-12-14 06:20:00|32630.4|32623.4|32632.9|32625.9|32637.9|32630.9|32622.9|32615.9|130
1702535100000|2023-12-14 06:25:00|32635.4|32628.4|32640.4|32633.4|32645.4|32638.4|32630.4|32623.4|56
1702535400000|2023-12-14 06:30:00|32642.9|32635.9|32672.9|32665.9|32672.9|32665.9|32642.9|32635.9|90
1702535700000|2023-12-14 06:35:00|32670.4|32663.4|32672.9|32665.9|32677.9|32670.9|32660.4|32653.4|37
1702536000000|2023-12-14 06:40:00|32670.4|32663.4|32665.4|32658.4|32672.9|32665.9|32662.9|32655.9|10
1702536300000|2023-12-14 06:45:00|32662.9|32655.9|32655.4|32648.4|32667.9|32660.9|32655.4|32648.4|27
1702536600000|2023-12-14 06:50:00|32652.9|32645.9|32652.9|32645.9|32657.9|32650.9|32650.4|32643.4|17
1702536900000|2023-12-14 06:55:00|32657.9|32650.9|32662.9|32655.9|32667.9|32660.9|32655.4|32648.4|36
1702537200000|2023-12-14 07:00:00|32657.9|32650.9|32645.4|32638.4|32660.4|32653.4|32637.9|32630.9|147
1702537500000|2023-12-14 07:05:00|32647.9|32640.9|32660.4|32653.4|32667.9|32660.9|32647.9|32640.9|43
1702537800000|2023-12-14 07:10:00|32662.9|32655.9|32665.4|32658.4|32667.9|32660.9|32650.4|32643.4|21
1702538100000|2023-12-14 07:15:00|32667.9|32660.9|32652.9|32645.9|32667.9|32660.9|32645.4|32638.4|46
1702538400000|2023-12-14 07:20:00|32657.9|32650.9|32672.9|32665.9|32677.9|32670.9|32652.9|32645.9|27
1702538700000|2023-12-14 07:25:00|32670.4|32663.4|32652.9|32645.9|32675.4|32668.4|32652.9|32645.9|39
1702539000000|2023-12-14 07:30:00|32655.4|32648.4|32662.9|32655.9|32662.9|32655.9|32627.9|32620.9|243
1702539300000|2023-12-14 07:35:00|32657.9|32650.9|32652.9|32645.9|32665.4|32658.4|32642.9|32635.9|91
1702539600000|2023-12-14 07:40:00|32650.4|32643.4|32627.9|32620.9|32662.9|32655.9|32625.4|32618.4|99
1702539900000|2023-12-14 07:45:00|32630.4|32623.4|32642.9|32635.9|32662.9|32655.9|32612.9|32605.9|116
1702540200000|2023-12-14 07:50:00|32645.4|32638.4|32620.4|32613.4|32660.4|32653.4|32612.9|32605.9|227
1702540500000|2023-12-14 07:55:00|32622.9|32615.9|32632.9|32625.9|32647.9|32640.9|32620.4|32613.4|48
1702540800000|2023-12-14 08:00:00|32635.4|32628.4|32662.9|32655.9|32665.4|32658.4|32617.9|32610.9|535
1702541100000|2023-12-14 08:05:00|32657.9|32650.9|32637.9|32630.9|32677.9|32670.9|32637.9|32630.9|325
1702541400000|2023-12-14 08:10:00|32640.4|32633.4|32670.4|32663.4|32677.9|32670.9|32632.9|32625.9|100
1702541700000|2023-12-14 08:15:00|32667.9|32660.9|32627.9|32620.9|32672.9|32665.9|32622.9|32615.9|219
1702542000000|2023-12-14 08:20:00|32630.4|32623.4|32632.9|32625.9|32632.9|32625.9|32597.9|32590.9|135
1702542300000|2023-12-14 08:25:00|32630.4|32623.4|32647.9|32640.9|32647.9|32640.9|32617.9|32610.9|104
1702542600000|2023-12-14 08:30:00|32645.4|32638.4|32642.9|32635.9|32655.4|32648.4|32627.9|32620.9|364
1702542900000|2023-12-14 08:35:00|32640.4|32633.4|32622.9|32615.9|32647.9|32640.9|32602.9|32595.9|275
1702543200000|2023-12-14 08:40:00|32625.4|32618.4|32657.9|32650.9|32662.9|32655.9|32617.9|32610.9|119
1702543500000|2023-12-14 08:45:00|32655.4|32648.4|32647.9|32640.9|32662.9|32655.9|32645.4|32638.4|75
1702543800000|2023-12-14 08:50:00|32650.4|32643.4|32627.9|32620.9|32657.9|32650.9|32625.4|32618.4|90
1702544100000|2023-12-14 08:55:00|32625.4|32618.4|32617.9|32610.9|32632.9|32625.9|32605.4|32598.4|189
1702544400000|2023-12-14 09:00:00|32615.4|32608.4|32572.9|32565.9|32627.9|32620.9|32572.9|32565.9|129
1702544700000|2023-12-14 09:05:00|32570.4|32563.4|32547.9|32540.9|32582.9|32575.9|32547.9|32540.9|249
1702545000000|2023-12-14 09:10:00|32550.4|32543.4|32532.9|32525.9|32562.9|32555.9|32532.9|32525.9|110
1702545300000|2023-12-14 09:15:00|32535.4|32528.4|32527.9|32520.9|32537.9|32530.9|32517.9|32510.9|115
1702545600000|2023-12-14 09:20:00|32532.9|32525.9|32537.9|32530.9|32560.4|32553.4|32527.9|32520.9|143
1702545900000|2023-12-14 09:25:00|32532.9|32525.9|32537.9|32530.9|32550.4|32543.4|32522.9|32515.9|169
1702546200000|2023-12-14 09:30:00|32535.4|32528.4|32527.9|32520.9|32552.9|32545.9|32525.4|32518.4|86
1702546500000|2023-12-14 09:35:00|32532.9|32525.9|32547.9|32540.9|32547.9|32540.9|32522.9|32515.9|33
1702546800000|2023-12-14 09:40:00|32545.4|32538.4|32552.9|32545.9|32562.9|32555.9|32542.9|32535.9|146
1702547100000|2023-12-14 09:45:00|32550.4|32543.4|32532.9|32525.9|32552.9|32545.9|32515.4|32508.4|85
1702547400000|2023-12-14 09:50:00|32535.4|32528.4|32520.4|32513.4|32542.9|32535.9|32517.9|32510.9|92
1702547700000|2023-12-14 09:55:00|32522.9|32515.9|32542.9|32535.9|32542.9|32535.9|32515.4|32508.4|153
1702548000000|2023-12-14 10:00:00|32540.4|32533.4|32567.9|32560.9|32577.9|32570.9|32540.4|32533.4|56
1702548300000|2023-12-14 10:05:00|32562.9|32555.9|32562.9|32555.9|32577.9|32570.9|32552.9|32545.9|160
1702548600000|2023-12-14 10:10:00|32567.9|32560.9|32572.9|32565.9|32577.9|32570.9|32562.9|32555.9|93
1702548900000|2023-12-14 10:15:00|32570.4|32563.4|32572.9|32565.9|32577.9|32570.9|32562.9|32555.9|84
1702549200000|2023-12-14 10:20:00|32575.4|32568.4|32590.4|32583.4|32597.9|32590.9|32575.4|32568.4|101
1702549500000|2023-12-14 10:25:00|32592.9|32585.9|32597.9|32590.9|32600.4|32593.4|32587.9|32580.9|26
1702549800000|2023-12-14 10:30:00|32600.4|32593.4|32592.9|32585.9|32605.4|32598.4|32590.4|32583.4|53
1702550100000|2023-12-14 10:35:00|32595.4|32588.4|32595.4|32588.4|32597.9|32590.9|32577.9|32570.9|100
1702550400000|2023-12-14 10:40:00|32597.9|32590.9|32597.9|32590.9|32600.4|32593.4|32587.9|32580.9|60
1702550700000|2023-12-14 10:45:00|32600.4|32593.4|32597.9|32590.9|32602.9|32595.9|32582.9|32575.9|47
1702551000000|2023-12-14 10:50:00|32595.4|32588.4|32567.9|32560.9|32597.9|32590.9|32567.9|32560.9|98
1702551300000|2023-12-14 10:55:00|32572.9|32565.9|32562.9|32555.9|32577.9|32570.9|32557.9|32550.9|68
1702551600000|2023-12-14 11:00:00|32565.4|32558.4|32557.9|32550.9|32567.9|32560.9|32547.9|32540.9|62
1702551900000|2023-12-14 11:05:00|32555.4|32548.4|32542.9|32535.9|32560.4|32553.4|32540.4|32533.4|22
1702552200000|2023-12-14 11:10:00|32545.4|32538.4|32567.9|32560.9|32567.9|32560.9|32545.4|32538.4|18
1702552500000|2023-12-14 11:15:00|32565.4|32558.4|32552.9|32545.9|32572.9|32565.9|32552.9|32545.9|14
1702552800000|2023-12-14 11:20:00|32555.4|32548.4|32547.9|32540.9|32562.9|32555.9|32547.9|32540.9|15
1702553100000|2023-12-14 11:25:00|32550.4|32543.4|32532.9|32525.9|32552.9|32545.9|32527.9|32520.9|36
1702553400000|2023-12-14 11:30:00|32535.4|32528.4|32542.9|32535.9|32557.9|32550.9|32532.9|32525.9|39
1702553700000|2023-12-14 11:35:00|32540.4|32533.4|32542.9|32535.9|32547.9|32540.9|32527.9|32520.9|110
1702554000000|2023-12-14 11:40:00|32540.4|32533.4|32542.9|32535.9|32552.9|32545.9|32537.9|32530.9|17
1702554300000|2023-12-14 11:45:00|32540.4|32533.4|32532.9|32525.9|32547.9|32540.9|32527.9|32520.9|21
1702554600000|2023-12-14 11:50:00|32535.4|32528.4|32542.9|32535.9|32547.9|32540.9|32532.9|32525.9|47
1702554900000|2023-12-14 11:55:00|32537.9|32530.9|32537.9|32530.9|32547.9|32540.9|32537.9|32530.9|119
1702555200000|2023-12-14 12:00:00|32535.4|32528.4|32562.9|32555.9|32562.9|32555.9|32532.9|32525.9|126
1702555500000|2023-12-14 12:05:00|32560.4|32553.4|32567.9|32560.9|32572.9|32565.9|32557.9|32550.9|54
1702555800000|2023-12-14 12:10:00|32570.4|32563.4|32585.4|32578.4|32590.4|32583.4|32567.9|32560.9|46
1702556100000|2023-12-14 12:15:00|32587.9|32580.9|32602.9|32595.9|32612.9|32605.9|32585.4|32578.4|60
1702556400000|2023-12-14 12:20:00|32605.4|32598.4|32597.9|32590.9|32622.9|32615.9|32592.9|32585.9|69
1702556700000|2023-12-14 12:25:00|32595.4|32588.4|32592.9|32585.9|32602.9|32595.9|32587.9|32580.9|38
1702557000000|2023-12-14 12:30:00|32595.4|32588.4|32592.9|32585.9|32597.9|32590.9|32577.9|32570.9|71
1702557300000|2023-12-14 12:35:00|32590.4|32583.4|32585.4|32578.4|32597.9|32590.9|32582.9|32575.9|41
1702557600000|2023-12-14 12:40:00|32582.9|32575.9|32597.9|32590.9|32602.9|32595.9|32582.9|32575.9|36
1702557900000|2023-12-14 12:45:00|32600.4|32593.4|32632.9|32625.9|32632.9|32625.9|32600.4|32593.4|235
1702558200000|2023-12-14 12:50:00|32637.9|32630.9|32622.9|32615.9|32647.9|32640.9|32620.4|32613.4|275
1702558500000|2023-12-14 12:55:00|32617.9|32610.9|32597.9|32590.9|32617.9|32610.9|32597.9|32590.9|68
1702558800000|2023-12-14 13:00:00|32600.4|32593.4|32617.9|32610.9|32622.9|32615.9|32597.9|32590.9|44
1702559100000|2023-12-14 13:05:00|32612.9|32605.9|32607.9|32600.9|32617.9|32610.9|32602.9|32595.9|134
1702559400000|2023-12-14 13:10:00|32602.9|32595.9|32607.9|32600.9|32617.9|32610.9|32602.9|32595.9|56
1702559700000|2023-12-14 13:15:00|32600.4|32593.4|32612.9|32605.9|32617.9|32610.9|32600.4|32593.4|166
1702560000000|2023-12-14 13:20:00|32615.4|32608.4|32620.4|32613.4|32622.9|32615.9|32607.9|32600.9|133
1702560300000|2023-12-14 13:25:00|32622.9|32615.9|32627.9|32620.9|32630.4|32623.4|32612.9|32605.9|44
1702560600000|2023-12-14 13:30:00|32620.4|32613.4|32662.9|32655.9|32667.9|32660.9|32620.4|32613.4|275
1702560900000|2023-12-14 13:35:00|32665.4|32658.4|32687.9|32680.9|32687.9|32680.9|32657.9|32650.9|268
1702561200000|2023-12-14 13:40:00|32685.4|32678.4|32687.9|32680.9|32702.9|32695.9|32677.9|32670.9|75
1702561500000|2023-12-14 13:45:00|32685.4|32678.4|32697.9|32690.9|32707.9|32700.9|32685.4|32678.4|88
1702561800000|2023-12-14 13:50:00|32700.4|32693.4|32707.9|32700.9|32712.9|32705.9|32692.9|32685.9|178
1702562100000|2023-12-14 13:55:00|32710.4|32703.4|32715.4|32708.4|32717.9|32710.9|32702.9|32695.9|81
1702562400000|2023-12-14 14:00:00|32712.9|32705.9|32702.9|32695.9|32712.9|32705.9|32687.9|32680.9|57
1702562700000|2023-12-14 14:05:00|32707.9|32700.9|32692.9|32685.9|32707.9|32700.9|32687.9|32680.9|109
1702563000000|2023-12-14 14:10:00|32695.4|32688.4|32692.9|32685.9|32705.4|32698.4|32682.9|32675.9|69
1702563300000|2023-12-14 14:15:00|32695.4|32688.4|32677.9|32670.9|32702.9|32695.9|32677.9|32670.9|142
1702563600000|2023-12-14 14:20:00|32680.4|32673.4|32672.9|32665.9|32692.9|32685.9|32672.9|32665.9|87
1702563900000|2023-12-14 14:25:00|32675.4|32668.4|32662.9|32655.9|32692.9|32685.9|32657.9|32650.9|114
1702564200000|2023-12-14 14:30:00|32667.9|32660.9|32677.9|32670.9|32697.9|32690.9|32662.9|32655.9|329
1702564500000|2023-12-14 14:35:00|32672.9|32665.9|32647.9|32640.9|32677.9|32670.9|32622.9|32615.9|279
1702564800000|2023-12-14 14:40:00|32645.4|32638.4|32642.9|32635.9|32655.4|32648.4|32622.9|32615.9|118
1702565100000|2023-12-14 14:45:00|32647.9|32640.9|32637.9|32630.9|32672.9|32665.9|32632.9|32625.9|196
1702565400000|2023-12-14 14:50:00|32635.4|32628.4|32642.9|32635.9|32652.9|32645.9|32612.9|32605.9|180
1702565700000|2023-12-14 14:55:00|32645.4|32638.4|32667.9|32660.9|32667.9|32660.9|32627.9|32620.9|106
1702566000000|2023-12-14 15:00:00|32665.4|32658.4|32622.9|32615.9|32665.4|32658.4|32612.9|32605.9|288
1702566300000|2023-12-14 15:05:00|32617.9|32610.9|32622.9|32615.9|32640.4|32633.4|32612.9|32605.9|156
1702566600000|2023-12-14 15:10:00|32620.4|32613.4|32602.9|32595.9|32630.4|32623.4|32602.9|32595.9|139
1702566900000|2023-12-14 15:15:00|32605.4|32598.4|32592.9|32585.9|32607.9|32600.9|32572.9|32565.9|200
1702567200000|2023-12-14 15:20:00|32595.4|32588.4|32612.9|32605.9|32612.9|32605.9|32587.9|32580.9|169
1702567500000|2023-12-14 15:25:00|32617.9|32610.9|32610.4|32603.4|32632.9|32625.9|32597.9|32590.9|137
1702567800000|2023-12-14 15:30:00|32612.9|32605.9|32652.9|32645.9|32660.4|32653.4|32602.9|32595.9|174
1702568100000|2023-12-14 15:35:00|32655.4|32648.4|32632.9|32625.9|32667.9|32660.9|32617.9|32610.9|169
1702568400000|2023-12-14 15:40:00|32635.4|32628.4|32657.9|32650.9|32662.9|32655.9|32630.4|32623.4|123
1702568700000|2023-12-14 15:45:00|32660.4|32653.4|32672.9|32665.9|32672.9|32665.9|32652.9|32645.9|128
1702569000000|2023-12-14 15:50:00|32670.4|32663.4|32682.9|32675.9|32702.9|32695.9|32667.9|32660.9|186
1702569300000|2023-12-14 15:55:00|32687.9|32680.9|32680.4|32673.4|32692.9|32685.9|32672.9|32665.9|112
1702569600000|2023-12-14 16:00:00|32682.9|32675.9|32687.9|32680.9|32702.9|32695.9|32677.9|32670.9|115
1702569900000|2023-12-14 16:05:00|32690.4|32683.4|32695.4|32688.4|32697.9|32690.9|32682.9|32675.9|72
1702570200000|2023-12-14 16:10:00|32692.9|32685.9|32652.9|32645.9|32717.9|32710.9|32652.9|32645.9|188
1702570500000|2023-12-14 16:15:00|32657.9|32650.9|32677.9|32670.9|32682.9|32675.9|32647.9|32640.9|190
1702570800000|2023-12-14 16:20:00|32675.4|32668.4|32672.9|32665.9|32685.4|32678.4|32657.9|32650.9|178
1702571100000|2023-12-14 16:25:00|32670.4|32663.4|32697.9|32690.9|32702.9|32695.9|32667.9|32660.9|274
1702571400000|2023-12-14 16:30:00|32695.4|32688.4|32667.9|32660.9|32705.4|32698.4|32667.9|32660.9|388
1702571700000|2023-12-14 16:35:00|32670.4|32663.4|32670.4|32663.4|32677.9|32670.9|32655.4|32648.4|155
1702572000000|2023-12-14 16:40:00|32672.9|32665.9|32672.9|32665.9|32692.9|32685.9|32665.4|32658.4|113
1702572300000|2023-12-14 16:45:00|32667.9|32660.9|32682.9|32675.9|32687.9|32680.9|32662.9|32655.9|68
1702572600000|2023-12-14 16:50:00|32685.4|32678.4|32672.9|32665.9|32692.9|32685.9|32655.4|32648.4|121
1702572900000|2023-12-14 16:55:00|32675.4|32668.4|32677.9|32670.9|32685.4|32678.4|32667.9|32660.9|52
1702573200000|2023-12-14 17:00:00|32680.4|32673.4|32707.9|32700.9|32710.4|32703.4|32672.9|32665.9|89
1702573500000|2023-12-14 17:05:00|32702.9|32695.9|32702.9|32695.9|32712.9|32705.9|32697.9|32690.9|256
1702573800000|2023-12-14 17:10:00|32700.4|32693.4|32700.4|32693.4|32707.9|32700.9|32692.9|32685.9|152
1702574100000|2023-12-14 17:15:00|32697.9|32690.9|32687.9|32680.9|32702.9|32695.9|32682.9|32675.9|63
1702574400000|2023-12-14 17:20:00|32690.4|32683.4|32702.9|32695.9|32712.9|32705.9|32687.9|32680.9|89
1702574700000|2023-12-14 17:25:00|32705.4|32698.4|32702.9|32695.9|32712.9|32705.9|32702.9|32695.9|119
1702575000000|2023-12-14 17:30:00|32707.9|32700.9|32707.9|32700.9|32707.9|32700.9|32697.9|32690.9|50
1702575300000|2023-12-14 17:35:00|32710.4|32703.4|32692.9|32685.9|32712.9|32705.9|32692.9|32685.9|39
1702575600000|2023-12-14 17:40:00|32697.9|32690.9|32717.9|32710.9|32722.9|32715.9|32692.9|32685.9|47
1702575900000|2023-12-14 17:45:00|32715.4|32708.4|32712.9|32705.9|32722.9|32715.9|32707.9|32700.9|44
1702576200000|2023-12-14 17:50:00|32710.4|32703.4|32682.9|32675.9|32712.9|32705.9|32677.9|32670.9|47
1702576500000|2023-12-14 17:55:00|32677.9|32670.9|32645.4|32638.4|32680.4|32673.4|32642.9|32635.9|74
1702576800000|2023-12-14 18:00:00|32647.9|32640.9|32617.9|32610.9|32647.9|32640.9|32612.9|32605.9|227
1702577100000|2023-12-14 18:05:00|32622.9|32615.9|32640.4|32633.4|32645.4|32638.4|32615.4|32608.4|75
1702577400000|2023-12-14 18:10:00|32642.9|32635.9|32622.9|32615.9|32647.9|32640.9|32617.9|32610.9|66
1702577700000|2023-12-14 18:15:00|32620.4|32613.4|32615.4|32608.4|32622.9|32615.9|32612.9|32605.9|31
1702578000000|2023-12-14 18:20:00|32617.9|32610.9|32617.9|32610.9|32622.9|32615.9|32612.9|32605.9|46
1702578300000|2023-12-14 18:25:00|32620.4|32613.4|32577.9|32570.9|32620.4|32613.4|32577.9|32570.9|165
1702578600000|2023-12-14 18:30:00|32580.4|32573.4|32577.9|32570.9|32582.9|32575.9|32567.9|32560.9|88
1702578900000|2023-12-14 18:35:00|32582.9|32575.9|32577.9|32570.9|32582.9|32575.9|32572.9|32565.9|54
1702579200000|2023-12-14 18:40:00|32582.9|32575.9|32577.9|32570.9|32585.4|32578.4|32572.9|32565.9|41
1702579500000|2023-12-14 18:45:00|32580.4|32573.4|32572.9|32565.9|32585.4|32578.4|32567.9|32560.9|38
1702579800000|2023-12-14 18:50:00|32570.4|32563.4|32542.9|32535.9|32572.9|32565.9|32532.9|32525.9|174
1702580100000|2023-12-14 18:55:00|32545.4|32538.4|32567.9|32560.9|32572.9|32565.9|32545.4|32538.4|51
1702580400000|2023-12-14 19:00:00|32572.9|32565.9|32582.9|32575.9|32597.9|32590.9|32572.9|32565.9|90
1702580700000|2023-12-14 19:05:00|32585.4|32578.4|32592.9|32585.9|32592.9|32585.9|32582.9|32575.9|51
1702581000000|2023-12-14 19:10:00|32590.4|32583.4|32602.9|32595.9|32612.9|32605.9|32582.9|32575.9|77
1702581300000|2023-12-14 19:15:00|32600.4|32593.4|32617.9|32610.9|32617.9|32610.9|32597.9|32590.9|19
1702581600000|2023-12-14 19:20:00|32622.9|32615.9|32627.9|32620.9|32630.4|32623.4|32617.9|32610.9|39
1702581900000|2023-12-14 19:25:00|32632.9|32625.9|32630.4|32623.4|32632.9|32625.9|32620.4|32613.4|37
1702582200000|2023-12-14 19:30:00|32632.9|32625.9|32632.9|32625.9|32642.9|32635.9|32622.9|32615.9|47
1702582500000|2023-12-14 19:35:00|32635.4|32628.4|32627.9|32620.9|32637.9|32630.9|32622.9|32615.9|63
1702582800000|2023-12-14 19:40:00|32625.4|32618.4|32642.9|32635.9|32645.4|32638.4|32622.9|32615.9|45
1702583100000|2023-12-14 19:45:00|32647.9|32640.9|32652.9|32645.9|32655.4|32648.4|32642.9|32635.9|56
1702583400000|2023-12-14 19:50:00|32655.4|32648.4|32652.9|32645.9|32657.9|32650.9|32645.4|32638.4|53
1702583700000|2023-12-14 19:55:00|32650.4|32643.4|32657.9|32650.9|32662.9|32655.9|32647.9|32640.9|89
1702584000000|2023-12-14 20:00:00|32660.4|32653.4|32647.9|32640.9|32662.9|32655.9|32647.9|32640.9|75
1702584300000|2023-12-14 20:05:00|32650.4|32643.4|32665.4|32658.4|32667.9|32660.9|32647.9|32640.9|67
1702584600000|2023-12-14 20:10:00|32662.9|32655.9|32667.9|32660.9|32677.9|32670.9|32662.9|32655.9|42
1702584900000|2023-12-14 20:15:00|32665.4|32658.4|32677.9|32670.9|32677.9|32670.9|32665.4|32658.4|69
1702585200000|2023-12-14 20:20:00|32675.4|32668.4|32677.9|32670.9|32677.9|32670.9|32672.9|32665.9|19
1702585500000|2023-12-14 20:25:00|32675.4|32668.4|32675.4|32668.4|32687.9|32680.9|32672.9|32665.9|35
1702585800000|2023-12-14 20:30:00|32677.9|32670.9|32677.9|32670.9|32682.9|32675.9|32672.9|32665.9|56
1702586100000|2023-12-14 20:35:00|32675.4|32668.4|32672.9|32665.9|32687.9|32680.9|32672.9|32665.9|76
1702586400000|2023-12-14 20:40:00|32675.4|32668.4|32677.9|32670.9|32682.9|32675.9|32672.9|32665.9|49
1702586700000|2023-12-14 20:45:00|32675.4|32668.4|32682.9|32675.9|32687.9|32680.9|32672.9|32665.9|191
1702587000000|2023-12-14 20:50:00|32685.4|32678.4|32682.9|32675.9|32697.9|32690.9|32677.9|32670.9|109
1702587300000|2023-12-14 20:55:00|32685.4|32678.4|32687.9|32680.9|32692.9|32685.9|32667.9|32660.9|276
1702587600000|2023-12-14 21:00:00|32682.9|32675.9|32680.4|32673.4|32697.9|32690.9|32680.4|32673.4|113
1702587900000|2023-12-14 21:05:00|32682.9|32675.9|32675.4|32668.4|32682.9|32675.9|32675.4|32668.4|14
1702588200000|2023-12-14 21:10:00|32677.9|32670.9|32670.4|32663.4|32680.4|32673.4|32667.9|32660.9|23
1702588500000|2023-12-14 21:15:00|32672.9|32665.9|32677.9|32670.9|32677.9|32670.9|32672.9|32665.9|3
1702588800000|2023-12-14 21:20:00|32675.4|32668.4|32665.4|32658.4|32677.9|32670.9|32665.4|32658.4|10
1702589100000|2023-12-14 21:25:00|32662.9|32655.9|32665.4|32658.4|32665.4|32658.4|32662.9|32655.9|2
1702589400000|2023-12-14 21:30:00|32662.9|32655.9|32667.9|32660.9|32667.9|32660.9|32662.9|32655.9|1
1702589700000|2023-12-14 21:35:00|32660.4|32653.4|32662.9|32655.9|32662.9|32655.9|32660.4|32653.4|4
1702590000000|2023-12-14 21:40:00|32667.9|32660.9|32665.4|32658.4|32667.9|32660.9|32665.4|32658.4|14
1702590300000|2023-12-14 21:45:00|32662.9|32655.9|32665.4|32658.4|32665.4|32658.4|32662.9|32655.9|0
1702590600000|2023-12-14 21:50:00|32667.9|32660.9|32670.4|32663.4|32670.4|32663.4|32667.9|32660.9|2
1702590900000|2023-12-14 21:55:00|32672.9|32665.9|32692.5|32662.5|32692.9|32675.9|32672.9|32660.2|23
1702591200000|2023-12-14 22:00:00|32694.3|32664.3|32690.7|32660.7|32694.3|32664.3|32690.3|32660.3|0
1702591500000|2023-12-14 22:05:00|32691|32661|32694.5|32664.5|32694.5|32664.5|32690.7|32660.7|0
1702591800000|2023-12-14 22:10:00|32694.3|32664.3|32694.3|32664.3|32694.4|32664.4|32690.6|32660.6|0
1702592100000|2023-12-14 22:15:00|32692.5|32662.5|32696.5|32666.5|32696.5|32666.5|32692.5|32662.5|0
1702592400000|2023-12-14 22:20:00|32695.1|32665.1|32692.8|32662.8|32696.2|32666.2|32690.9|32660.9|0
1702592700000|2023-12-14 22:25:00|32693.4|32663.4|32690.2|32660.2|32693.4|32663.4|32689.3|32659.3|0
1702593000000|2023-12-14 22:30:00|32689.7|32659.7|32689.6|32659.6|32689.9|32659.9|32689.6|32659.6|0
1702593300000|2023-12-14 22:35:00|32689.5|32659.5|32688.8|32658.8|32689.5|32659.5|32688.2|32658.2|0
1702593600000|2023-12-14 22:40:00|32689.2|32659.2|32688.7|32658.7|32690|32660|32688.7|32658.7|0
1702593900000|2023-12-14 22:45:00|32689.2|32659.2|32686.6|32656.6|32689.9|32659.9|32686.6|32656.6|0
1702594200000|2023-12-14 22:50:00|32689.1|32659.1|32688|32658|32689.3|32659.3|32686.6|32656.6|0
1702594500000|2023-12-14 22:55:00|32687.9|32657.9|32687.5|32657.5|32687.9|32657.9|32686.8|32656.8|0
1702594800000|2023-12-14 23:00:00|32685.3|32655.3|32696.9|32681.9|32704.4|32689.4|32684.1|32654.1|17
1702595100000|2023-12-14 23:05:00|32699.4|32684.4|32694.4|32679.4|32699.4|32684.4|32691.9|32676.9|12
1702595400000|2023-12-14 23:10:00|32696.9|32681.9|32716.9|32701.9|32716.9|32701.9|32696.9|32681.9|20
1702595700000|2023-12-14 23:15:00|32719.4|32704.4|32731.9|32716.9|32731.9|32716.9|32719.4|32704.4|85
1702596000000|2023-12-14 23:20:00|32729.4|32714.4|32719.4|32704.4|32729.4|32714.4|32716.9|32701.9|10
1702596300000|2023-12-14 23:25:00|32721.9|32706.9|32716.9|32701.9|32726.9|32711.9|32716.9|32701.9|6
1702596600000|2023-12-14 23:30:00|32709.4|32694.4|32732.9|32725.9|32732.9|32725.9|32687.9|32680.9|12555
1702596900000|2023-12-14 23:35:00|32737.9|32730.9|32727.9|32720.9|32742.9|32735.9|32720.4|32713.4|75
1702597200000|2023-12-14 23:40:00|32730.4|32723.4|32757.9|32750.9|32777.9|32770.9|32727.9|32720.9|182
1702597500000|2023-12-14 23:45:00|32752.9|32745.9|32767.9|32760.9|32792.9|32785.9|32750.4|32743.4|154
1702597800000|2023-12-14 23:50:00|32772.9|32765.9|32790.4|32783.4|32802.9|32795.9|32772.9|32765.9|77
1702598100000|2023-12-14 23:55:00|32787.9|32780.9|32777.9|32770.9|32792.9|32785.9|32767.9|32760.9|136
1702598400000|2023-12-15 00:00:00|32772.9|32765.9|32840.4|32833.4|32862.9|32855.9|32757.9|32750.9|726
1702598700000|2023-12-15 00:05:00|32842.9|32835.9|32877.9|32870.9|32882.9|32875.9|32820.4|32813.4|489
1702599000000|2023-12-15 00:10:00|32880.4|32873.4|32947.9|32940.9|32947.9|32940.9|32875.4|32868.4|729
1702599300000|2023-12-15 00:15:00|32942.9|32935.9|33007.9|33000.9|33012.9|33005.9|32942.9|32935.9|784
1702599600000|2023-12-15 00:20:00|33010.4|33003.4|32977.9|32970.9|33022.9|33015.9|32942.9|32935.9|786
1702599900000|2023-12-15 00:25:00|32980.4|32973.4|32990.4|32983.4|33000.4|32993.4|32975.4|32968.4|526
1702600200000|2023-12-15 00:30:00|32992.9|32985.9|33012.9|33005.9|33017.9|33010.9|32977.9|32970.9|407
1702600500000|2023-12-15 00:35:00|33015.4|33008.4|33062.9|33055.9|33062.9|33055.9|33012.9|33005.9|704
1702600800000|2023-12-15 00:40:00|33070.4|33063.4|33037.9|33030.9|33072.9|33065.9|33032.9|33025.9|484
1702601100000|2023-12-15 00:45:00|33035.4|33028.4|33032.9|33025.9|33057.9|33050.9|33025.4|33018.4|498
1702601400000|2023-12-15 00:50:00|33035.4|33028.4|33047.9|33040.9|33052.9|33045.9|33027.9|33020.9|302
1702601700000|2023-12-15 00:55:00|33042.9|33035.9|33050.4|33043.4|33052.9|33045.9|33027.9|33020.9|459
1702602000000|2023-12-15 01:00:00|33047.9|33040.9|33030.4|33023.4|33052.9|33045.9|32997.9|32990.9|417
1702602300000|2023-12-15 01:05:00|33027.9|33020.9|32997.9|32990.9|33037.9|33030.9|32972.9|32965.9|383
1702602600000|2023-12-15 01:10:00|33000.4|32993.4|33007.9|33000.9|33027.9|33020.9|32982.9|32975.9|157
1702602900000|2023-12-15 01:15:00|33005.4|32998.4|33027.9|33020.9|33032.9|33025.9|33002.9|32995.9|180
1702603200000|2023-12-15 01:20:00|33030.4|33023.4|33062.9|33055.9|33067.9|33060.9|33027.9|33020.9|367
1702603500000|2023-12-15 01:25:00|33065.4|33058.4|33107.9|33100.9|33117.9|33110.9|33062.9|33055.9|534
1702603800000|2023-12-15 01:30:00|33110.4|33103.4|33092.9|33085.9|33122.9|33115.9|33087.9|33080.9|304
1702604100000|2023-12-15 01:35:00|33097.9|33090.9|33087.9|33080.9|33097.9|33090.9|33067.9|33060.9|205
1702604400000|2023-12-15 01:40:00|33082.9|33075.9|33082.9|33075.9|33092.9|33085.9|33067.9|33060.9|194
1702604700000|2023-12-15 01:45:00|33085.4|33078.4|33105.4|33098.4|33112.9|33105.9|33082.9|33075.9|175
1702605000000|2023-12-15 01:50:00|33107.9|33100.9|33102.9|33095.9|33107.9|33100.9|33087.9|33080.9|90
1702605300000|2023-12-15 01:55:00|33105.4|33098.4|33097.9|33090.9|33122.9|33115.9|33092.9|33085.9|150
1702605600000|2023-12-15 02:00:00|33100.4|33093.4|33097.9|33090.9|33102.9|33095.9|33057.9|33050.9|234
1702605900000|2023-12-15 02:05:00|33100.4|33093.4|33102.9|33095.9|33115.4|33108.4|33092.9|33085.9|138
1702606200000|2023-12-15 02:10:00|33105.4|33098.4|33095.4|33088.4|33112.9|33105.9|33092.9|33085.9|105
1702606500000|2023-12-15 02:15:00|33097.9|33090.9|33112.9|33105.9|33117.9|33110.9|33092.9|33085.9|126
1702606800000|2023-12-15 02:20:00|33110.4|33103.4|33102.9|33095.9|33112.9|33105.9|33092.9|33085.9|139
1702607100000|2023-12-15 02:25:00|33097.9|33090.9|33077.9|33070.9|33102.9|33095.9|33072.9|33065.9|145
1702607400000|2023-12-15 02:30:00|33080.4|33073.4|33072.9|33065.9|33097.9|33090.9|33072.9|33065.9|182
1702607700000|2023-12-15 02:35:00|33067.9|33060.9|33047.9|33040.9|33072.9|33065.9|33047.9|33040.9|205
1702608000000|2023-12-15 02:40:00|33050.4|33043.4|33032.9|33025.9|33057.9|33050.9|33030.4|33023.4|128
1702608300000|2023-12-15 02:45:00|33035.4|33028.4|33042.9|33035.9|33042.9|33035.9|33017.9|33010.9|97
1702608600000|2023-12-15 02:50:00|33035.4|33028.4|33047.9|33040.9|33050.4|33043.4|33032.9|33025.9|48
1702608900000|2023-12-15 02:55:00|33045.4|33038.4|33052.9|33045.9|33057.9|33050.9|33037.9|33030.9|60
1702609200000|2023-12-15 03:00:00|33047.9|33040.9|33032.9|33025.9|33050.4|33043.4|33032.9|33025.9|121
1702609500000|2023-12-15 03:05:00|33035.4|33028.4|33047.9|33040.9|33057.9|33050.9|33032.9|33025.9|45
1702609800000|2023-12-15 03:10:00|33042.9|33035.9|33062.9|33055.9|33062.9|33055.9|33042.9|33035.9|48
1702610100000|2023-12-15 03:15:00|33067.9|33060.9|33062.9|33055.9|33070.4|33063.4|33057.9|33050.9|46
1702610400000|2023-12-15 03:20:00|33060.4|33053.4|33067.9|33060.9|33077.9|33070.9|33057.9|33050.9|42
1702610700000|2023-12-15 03:25:00|33065.4|33058.4|33052.9|33045.9|33065.4|33058.4|33042.9|33035.9|76
1702611000000|2023-12-15 03:30:00|33055.4|33048.4|33072.9|33065.9|33077.9|33070.9|33047.9|33040.9|130
1702611300000|2023-12-15 03:35:00|33075.4|33068.4|33047.9|33040.9|33077.9|33070.9|33047.9|33040.9|65
1702611600000|2023-12-15 03:40:00|33050.4|33043.4|33077.9|33070.9|33082.9|33075.9|33047.9|33040.9|176
1702611900000|2023-12-15 03:45:00|33082.9|33075.9|33080.4|33073.4|33087.9|33080.9|33072.9|33065.9|115
1702612200000|2023-12-15 03:50:00|33077.9|33070.9|33060.4|33053.4|33080.4|33073.4|33057.9|33050.9|122
1702612500000|2023-12-15 03:55:00|33062.9|33055.9|33082.9|33075.9|33087.9|33080.9|33052.9|33045.9|98
1702612800000|2023-12-15 04:00:00|33085.4|33078.4|33062.9|33055.9|33092.9|33085.9|33062.9|33055.9|223
1702613100000|2023-12-15 04:05:00|33060.4|33053.4|33057.9|33050.9|33077.9|33070.9|33052.9|33045.9|182
1702613400000|2023-12-15 04:10:00|33062.9|33055.9|33060.4|33053.4|33067.9|33060.9|33042.9|33035.9|180
1702613700000|2023-12-15 04:15:00|33057.9|33050.9|33047.9|33040.9|33062.9|33055.9|33037.9|33030.9|164
1702614000000|2023-12-15 04:20:00|33052.9|33045.9|33027.9|33020.9|33057.9|33050.9|33022.9|33015.9|166
1702614300000|2023-12-15 04:25:00|33025.4|33018.4|33017.9|33010.9|33030.4|33023.4|33017.9|33010.9|126
1702614600000|2023-12-15 04:30:00|33027.9|33020.9|33037.9|33030.9|33042.9|33035.9|33017.9|33010.9|223
1702614900000|2023-12-15 04:35:00|33035.4|33028.4|33022.9|33015.9|33042.9|33035.9|33017.9|33010.9|186
1702615200000|2023-12-15 04:40:00|33020.4|33013.4|32972.9|32965.9|33022.9|33015.9|32972.9|32965.9|272
1702615500000|2023-12-15 04:45:00|32977.9|32970.9|32977.9|32970.9|32987.9|32980.9|32962.9|32955.9|324
1702615800000|2023-12-15 04:50:00|32982.9|32975.9|32955.4|32948.4|32992.9|32985.9|32952.9|32945.9|205
1702616100000|2023-12-15 04:55:00|32957.9|32950.9|32972.9|32965.9|32977.9|32970.9|32942.9|32935.9|188
1702616400000|2023-12-15 05:00:00|32967.9|32960.9|32977.9|32970.9|32987.9|32980.9|32957.9|32950.9|435
1702616700000|2023-12-15 05:05:00|32980.4|32973.4|32985.4|32978.4|32990.4|32983.4|32962.9|32955.9|280
1702617000000|2023-12-15 05:10:00|32987.9|32980.9|32982.9|32975.9|32992.9|32985.9|32967.9|32960.9|215
1702617300000|2023-12-15 05:15:00|32980.4|32973.4|32975.4|32968.4|32992.9|32985.9|32972.9|32965.9|181
1702617600000|2023-12-15 05:20:00|32977.9|32970.9|32937.9|32930.9|32977.9|32970.9|32927.9|32920.9|430
1702617900000|2023-12-15 05:25:00|32932.9|32925.9|32932.9|32925.9|32937.9|32930.9|32905.4|32898.4|354
1702618200000|2023-12-15 05:30:00|32927.9|32920.9|32890.4|32883.4|32927.9|32920.9|32887.9|32880.9|379
1702618500000|2023-12-15 05:35:00|32887.9|32880.9|32872.9|32865.9|32912.9|32905.9|32872.9|32865.9|415
1702618800000|2023-12-15 05:40:00|32870.4|32863.4|32892.9|32885.9|32902.9|32895.9|32870.4|32863.4|304
1702619100000|2023-12-15 05:45:00|32890.4|32883.4|32937.9|32930.9|32942.9|32935.9|32882.9|32875.9|352
1702619400000|2023-12-15 05:50:00|32927.9|32920.9|32957.9|32950.9|32960.4|32953.4|32915.4|32908.4|297
1702619700000|2023-12-15 05:55:00|32955.4|32948.4|32997.9|32990.9|33017.9|33010.9|32952.9|32945.9|1065
1702620000000|2023-12-15 06:00:00|32982.9|32975.9|32957.9|32950.9|32982.9|32975.9|32930.4|32923.4|2115
1702620300000|2023-12-15 06:05:00|32962.9|32955.9|32975.4|32968.4|32982.9|32975.9|32952.9|32945.9|407
1702620600000|2023-12-15 06:10:00|32977.9|32970.9|32975.4|32968.4|32982.9|32975.9|32962.9|32955.9|219
1702620900000|2023-12-15 06:15:00|32977.9|32970.9|32972.9|32965.9|32982.9|32975.9|32972.9|32965.9|182
1702621200000|2023-12-15 06:20:00|32977.9|32970.9|32965.4|32958.4|32977.9|32970.9|32957.9|32950.9|172
1702621500000|2023-12-15 06:25:00|32962.9|32955.9|32960.4|32953.4|32970.4|32963.4|32960.4|32953.4|62
1702621800000|2023-12-15 06:30:00|32962.9|32955.9|32970.4|32963.4|32977.9|32970.9|32962.9|32955.9|11
1702622100000|2023-12-15 06:35:00|32972.9|32965.9|32975.4|32968.4|32977.9|32970.9|32970.4|32963.4|8
1702622400000|2023-12-15 06:40:00|32977.9|32970.9|32985.4|32978.4|32985.4|32978.4|32975.4|32968.4|5
1702622700000|2023-12-15 06:45:00|32982.9|32975.9|32982.9|32975.9|32987.9|32980.9|32982.9|32975.9|7
1702623000000|2023-12-15 06:50:00|32985.4|32978.4|32990.4|32983.4|32995.4|32988.4|32985.4|32978.4|27
1702623300000|2023-12-15 06:55:00|32987.9|32980.9|32970.4|32963.4|32990.4|32983.4|32970.4|32963.4|14
1702623600000|2023-12-15 07:00:00|32972.9|32965.9|32977.9|32970.9|32985.4|32978.4|32967.9|32960.9|31
1702623900000|2023-12-15 07:05:00|32980.4|32973.4|32985.4|32978.4|32992.9|32985.9|32980.4|32973.4|9
1702624200000|2023-12-15 07:10:00|32987.9|32980.9|32982.9|32975.9|32987.9|32980.9|32977.9|32970.9|14
1702624500000|2023-12-15 07:15:00|32992.9|32985.9|33007.9|33000.9|33017.9|33010.9|32992.9|32985.9|138
1702624800000|2023-12-15 07:20:00|33017.9|33010.9|33005.4|32998.4|33020.4|33013.4|32997.9|32990.9|96
1702625100000|2023-12-15 07:25:00|33007.9|33000.9|33007.9|33000.9|33017.9|33010.9|33002.9|32995.9|75
1702625400000|2023-12-15 07:30:00|33002.9|32995.9|33002.9|32995.9|33017.9|33010.9|32997.9|32990.9|136
1702625700000|2023-12-15 07:35:00|33005.4|32998.4|33017.9|33010.9|33022.9|33015.9|33000.4|32993.4|26
1702626000000|2023-12-15 07:40:00|33012.9|33005.9|33020.4|33013.4|33025.4|33018.4|33005.4|32998.4|23
1702626300000|2023-12-15 07:45:00|33017.9|33010.9|33020.4|33013.4|33025.4|33018.4|33012.9|33005.9|93
1702626600000|2023-12-15 07:50:00|33022.9|33015.9|33012.9|33005.9|33022.9|33015.9|33012.9|33005.9|78
1702626900000|2023-12-15 07:55:00|33015.4|33008.4|33017.9|33010.9|33032.9|33025.9|33015.4|33008.4|27
1702627200000|2023-12-15 08:00:00|33020.4|33013.4|33012.9|33005.9|33030.4|33023.4|33010.4|33003.4|140
1702627500000|2023-12-15 08:05:00|33010.4|33003.4|33017.9|33010.9|33027.9|33020.9|33007.9|33000.9|75
1702627800000|2023-12-15 08:10:00|33020.4|33013.4|32992.9|32985.9|33022.9|33015.9|32990.4|32983.4|42
1702628100000|2023-12-15 08:15:00|32990.4|32983.4|32987.9|32980.9|33000.4|32993.4|32962.9|32955.9|71
1702628400000|2023-12-15 08:20:00|32982.9|32975.9|32972.9|32965.9|32987.9|32980.9|32962.9|32955.9|54
1702628700000|2023-12-15 08:25:00|32975.4|32968.4|32977.9|32970.9|32992.9|32985.9|32972.9|32965.9|35
1702629000000|2023-12-15 08:30:00|32972.9|32965.9|32972.9|32965.9|32987.9|32980.9|32972.9|32965.9|128
1702629300000|2023-12-15 08:35:00|32970.4|32963.4|32942.9|32935.9|32972.9|32965.9|32937.9|32930.9|280
1702629600000|2023-12-15 08:40:00|32945.4|32938.4|32957.9|32950.9|32957.9|32950.9|32942.9|32935.9|95
1702629900000|2023-12-15 08:45:00|32955.4|32948.4|32927.9|32920.9|32957.9|32950.9|32925.4|32918.4|127
1702630200000|2023-12-15 08:50:00|32925.4|32918.4|32947.9|32940.9|32947.9|32940.9|32922.9|32915.9|67
1702630500000|2023-12-15 08:55:00|32945.4|32938.4|32967.9|32960.9|32967.9|32960.9|32945.4|32938.4|80
1702630800000|2023-12-15 09:00:00|32965.4|32958.4|32942.9|32935.9|32967.9|32960.9|32942.9|32935.9|78
1702631100000|2023-12-15 09:05:00|32945.4|32938.4|32967.9|32960.9|32972.9|32965.9|32940.4|32933.4|21
1702631400000|2023-12-15 09:10:00|32965.4|32958.4|32967.9|32960.9|32977.9|32970.9|32957.9|32950.9|27
1702631700000|2023-12-15 09:15:00|32965.4|32958.4|32955.4|32948.4|32967.9|32960.9|32945.4|32938.4|14
1702632000000|2023-12-15 09:20:00|32952.9|32945.9|32967.9|32960.9|32977.9|32970.9|32952.9|32945.9|19
1702632300000|2023-12-15 09:25:00|32970.4|32963.4|32967.9|32960.9|32972.9|32965.9|32967.9|32960.9|60
1702632600000|2023-12-15 09:30:00|32972.9|32965.9|32977.9|32970.9|32977.9|32970.9|32967.9|32960.9|122
1702632900000|2023-12-15 09:35:00|32975.4|32968.4|32985.4|32978.4|32995.4|32988.4|32975.4|32968.4|33
1702633200000|2023-12-15 09:40:00|32987.9|32980.9|32982.9|32975.9|32987.9|32980.9|32972.9|32965.9|20
1702633500000|2023-12-15 09:45:00|32977.9|32970.9|32982.9|32975.9|32982.9|32975.9|32972.9|32965.9|36
1702633800000|2023-12-15 09:50:00|32980.4|32973.4|32992.9|32985.9|32992.9|32985.9|32980.4|32973.4|31
1702634100000|2023-12-15 09:55:00|32997.9|32990.9|32997.9|32990.9|33007.9|33000.9|32995.4|32988.4|17
1702634400000|2023-12-15 10:00:00|33002.9|32995.9|32992.9|32985.9|33002.9|32995.9|32992.9|32985.9|16
1702634700000|2023-12-15 10:05:00|32995.4|32988.4|32992.9|32985.9|32997.9|32990.9|32987.9|32980.9|20
1702635000000|2023-12-15 10:10:00|32997.9|32990.9|32997.9|32990.9|33002.9|32995.9|32982.9|32975.9|20
1702635300000|2023-12-15 10:15:00|32995.4|32988.4|32992.9|32985.9|32997.9|32990.9|32982.9|32975.9|78
1702635600000|2023-12-15 10:20:00|32990.4|32983.4|32970.4|32963.4|32992.9|32985.9|32970.4|32963.4|34
1702635900000|2023-12-15 10:25:00|32972.9|32965.9|32982.9|32975.9|32987.9|32980.9|32970.4|32963.4|30
1702636200000|2023-12-15 10:30:00|32985.4|32978.4|32967.9|32960.9|32987.9|32980.9|32967.9|32960.9|49
1702636500000|2023-12-15 10:35:00|32970.4|32963.4|32972.9|32965.9|32972.9|32965.9|32967.9|32960.9|88
1702636800000|2023-12-15 10:40:00|32970.4|32963.4|32967.9|32960.9|32977.9|32970.9|32967.9|32960.9|41
1702637100000|2023-12-15 10:45:00|32965.4|32958.4|32967.9|32960.9|32972.9|32965.9|32957.9|32950.9|207
1702637400000|2023-12-15 10:50:00|32970.4|32963.4|32967.9|32960.9|32977.9|32970.9|32962.9|32955.9|35
1702637700000|2023-12-15 10:55:00|32965.4|32958.4|32962.9|32955.9|32975.4|32968.4|32962.9|32955.9|15
1702638000000|2023-12-15 11:00:00|32957.9|32950.9|32947.9|32940.9|32962.9|32955.9|32947.9|32940.9|33
1702638300000|2023-12-15 11:05:00|32950.4|32943.4|32947.9|32940.9|32952.9|32945.9|32942.9|32935.9|31
1702638600000|2023-12-15 11:10:00|32952.9|32945.9|32942.9|32935.9|32957.9|32950.9|32942.9|32935.9|20
1702638900000|2023-12-15 11:15:00|32945.4|32938.4|32947.9|32940.9|32952.9|32945.9|32937.9|32930.9|22
1702639200000|2023-12-15 11:20:00|32945.4|32938.4|32937.9|32930.9|32947.9|32940.9|32937.9|32930.9|18
1702639500000|2023-12-15 11:25:00|32940.4|32933.4|32932.9|32925.9|32942.9|32935.9|32932.9|32925.9|27
1702639800000|2023-12-15 11:30:00|32937.9|32930.9|32945.4|32938.4|32947.9|32940.9|32932.9|32925.9|21
1702640100000|2023-12-15 11:35:00|32942.9|32935.9|32942.9|32935.9|32947.9|32940.9|32932.9|32925.9|15
1702640400000|2023-12-15 11:40:00|32945.4|32938.4|32937.9|32930.9|32952.9|32945.9|32937.9|32930.9|25
1702640700000|2023-12-15 11:45:00|32942.9|32935.9|32947.9|32940.9|32955.4|32948.4|32937.9|32930.9|53
1702641000000|2023-12-15 11:50:00|32952.9|32945.9|32957.9|32950.9|32957.9|32950.9|32947.9|32940.9|40
1702641300000|2023-12-15 11:55:00|32955.4|32948.4|32952.9|32945.9|32957.9|32950.9|32947.9|32940.9|30
1702641600000|2023-12-15 12:00:00|32947.9|32940.9|32932.9|32925.9|32952.9|32945.9|32927.9|32920.9|64
1702641900000|2023-12-15 12:05:00|32930.4|32923.4|32932.9|32925.9|32942.9|32935.9|32930.4|32923.4|22
1702642200000|2023-12-15 12:10:00|32927.9|32920.9|32922.9|32915.9|32932.9|32925.9|32920.4|32913.4|55
1702642500000|2023-12-15 12:15:00|32927.9|32920.9|32927.9|32920.9|32932.9|32925.9|32922.9|32915.9|12
1702642800000|2023-12-15 12:20:00|32925.4|32918.4|32930.4|32923.4|32940.4|32933.4|32925.4|32918.4|35
1702643100000|2023-12-15 12:25:00|32927.9|32920.9|32922.9|32915.9|32932.9|32925.9|32922.9|32915.9|17
1702643400000|2023-12-15 12:30:00|32925.4|32918.4|32915.4|32908.4|32927.9|32920.9|32907.9|32900.9|43
1702643700000|2023-12-15 12:35:00|32912.9|32905.9|32907.9|32900.9|32917.9|32910.9|32907.9|32900.9|20
1702644000000|2023-12-15 12:40:00|32912.9|32905.9|32900.4|32893.4|32912.9|32905.9|32897.9|32890.9|23
1702644300000|2023-12-15 12:45:00|32897.9|32890.9|32900.4|32893.4|32907.9|32900.9|32895.4|32888.4|23
1702644600000|2023-12-15 12:50:00|32902.9|32895.9|32900.4|32893.4|32902.9|32895.9|32892.9|32885.9|47
1702644900000|2023-12-15 12:55:00|32897.9|32890.9|32892.9|32885.9|32902.9|32895.9|32887.9|32880.9|80
1702645200000|2023-12-15 13:00:00|32890.4|32883.4|32882.9|32875.9|32892.9|32885.9|32877.9|32870.9|156
1702645500000|2023-12-15 13:05:00|32880.4|32873.4|32882.9|32875.9|32887.9|32880.9|32877.9|32870.9|107
1702645800000|2023-12-15 13:10:00|32880.4|32873.4|32882.9|32875.9|32887.9|32880.9|32877.9|32870.9|21
1702646100000|2023-12-15 13:15:00|32880.4|32873.4|32872.9|32865.9|32882.9|32875.9|32872.9|32865.9|190
1702646400000|2023-12-15 13:20:00|32867.9|32860.9|32877.9|32870.9|32877.9|32870.9|32862.9|32855.9|102
1702646700000|2023-12-15 13:25:00|32875.4|32868.4|32890.4|32883.4|32892.9|32885.9|32875.4|32868.4|90
1702647000000|2023-12-15 13:30:00|32892.9|32885.9|32892.9|32885.9|32897.9|32890.9|32872.9|32865.9|269
1702647300000|2023-12-15 13:35:00|32897.9|32890.9|32860.4|32853.4|32897.9|32890.9|32857.9|32850.9|235
1702647600000|2023-12-15 13:40:00|32862.9|32855.9|32847.9|32840.9|32872.9|32865.9|32832.9|32825.9|689
1702647900000|2023-12-15 13:45:00|32850.4|32843.4|32862.9|32855.9|32862.9|32855.9|32832.9|32825.9|264
1702648200000|2023-12-15 13:50:00|32860.4|32853.4|32892.9|32885.9|32892.9|32885.9|32852.9|32845.9|80
1702648500000|2023-12-15 13:55:00|32890.4|32883.4|32890.4|32883.4|32902.9|32895.9|32882.9|32875.9|65
1702648800000|2023-12-15 14:00:00|32892.9|32885.9|32872.9|32865.9|32892.9|32885.9|32872.9|32865.9|48
1702649100000|2023-12-15 14:05:00|32870.4|32863.4|32880.4|32873.4|32882.9|32875.9|32857.9|32850.9|75
1702649400000|2023-12-15 14:10:00|32877.9|32870.9|32880.4|32873.4|32887.9|32880.9|32867.9|32860.9|57
1702649700000|2023-12-15 14:15:00|32877.9|32870.9|32862.9|32855.9|32887.9|32880.9|32862.9|32855.9|72
1702650000000|2023-12-15 14:20:00|32865.4|32858.4|32852.9|32845.9|32872.9|32865.9|32847.9|32840.9|66
1702650300000|2023-12-15 14:25:00|32850.4|32843.4|32842.9|32835.9|32857.9|32850.9|32822.9|32815.9|338
1702650600000|2023-12-15 14:30:00|32837.9|32830.9|32807.9|32800.9|32870.4|32863.4|32802.9|32795.9|644
1702650900000|2023-12-15 14:35:00|32802.9|32795.9|32802.9|32795.9|32822.9|32815.9|32790.4|32783.4|161
1702651200000|2023-12-15 14:40:00|32805.4|32798.4|32810.4|32803.4|32832.9|32825.9|32797.9|32790.9|94
1702651500000|2023-12-15 14:45:00|32812.9|32805.9|32787.9|32780.9|32827.9|32820.9|32782.9|32775.9|229
1702651800000|2023-12-15 14:50:00|32790.4|32783.4|32807.9|32800.9|32812.9|32805.9|32772.9|32765.9|90
1702652100000|2023-12-15 14:55:00|32805.4|32798.4|32802.9|32795.9|32827.9|32820.9|32792.9|32785.9|124
1702652400000|2023-12-15 15:00:00|32807.9|32800.9|32812.9|32805.9|32827.9|32820.9|32805.4|32798.4|178
1702652700000|2023-12-15 15:05:00|32815.4|32808.4|32807.9|32800.9|32827.9|32820.9|32807.9|32800.9|75
1702653000000|2023-12-15 15:10:00|32810.4|32803.4|32807.9|32800.9|32817.9|32810.9|32782.9|32775.9|171
1702653300000|2023-12-15 15:15:00|32802.9|32795.9|32782.9|32775.9|32812.9|32805.9|32782.9|32775.9|166
1702653600000|2023-12-15 15:20:00|32787.9|32780.9|32787.9|32780.9|32807.9|32800.9|32782.9|32775.9|76
1702653900000|2023-12-15 15:25:00|32790.4|32783.4|32837.9|32830.9|32847.9|32840.9|32787.9|32780.9|93
1702654200000|2023-12-15 15:30:00|32835.4|32828.4|32852.9|32845.9|32860.4|32853.4|32822.9|32815.9|250
1702654500000|2023-12-15 15:35:00|32855.4|32848.4|32842.9|32835.9|32855.4|32848.4|32832.9|32825.9|107
1702654800000|2023-12-15 15:40:00|32845.4|32838.4|32847.9|32840.9|32857.9|32850.9|32842.9|32835.9|74
1702655100000|2023-12-15 15:45:00|32852.9|32845.9|32847.9|32840.9|32857.9|32850.9|32837.9|32830.9|75
1702655400000|2023-12-15 15:50:00|32845.4|32838.4|32850.4|32843.4|32867.9|32860.9|32842.9|32835.9|93
1702655700000|2023-12-15 15:55:00|32852.9|32845.9|32857.9|32850.9|32867.9|32860.9|32842.9|32835.9|88
1702656000000|2023-12-15 16:00:00|32862.9|32855.9|32872.9|32865.9|32875.4|32868.4|32857.9|32850.9|162
1702656300000|2023-12-15 16:05:00|32870.4|32863.4|32847.9|32840.9|32870.4|32863.4|32837.9|32830.9|173
1702656600000|2023-12-15 16:10:00|32850.4|32843.4|32847.9|32840.9|32852.9|32845.9|32842.9|32835.9|76
1702656900000|2023-12-15 16:15:00|32842.9|32835.9|32842.9|32835.9|32852.9|32845.9|32837.9|32830.9|104
1702657200000|2023-12-15 16:20:00|32845.4|32838.4|32842.9|32835.9|32845.4|32838.4|32830.4|32823.4|32
1702657500000|2023-12-15 16:25:00|32840.4|32833.4|32842.9|32835.9|32852.9|32845.9|32840.4|32833.4|96
1702657800000|2023-12-15 16:30:00|32837.9|32830.9|32830.4|32823.4|32847.9|32840.9|32830.4|32823.4|74
1702658100000|2023-12-15 16:35:00|32827.9|32820.9|32827.9|32820.9|32842.9|32835.9|32827.9|32820.9|117
1702658400000|2023-12-15 16:40:00|32825.4|32818.4|32822.9|32815.9|32832.9|32825.9|32812.9|32805.9|92
1702658700000|2023-12-15 16:45:00|32820.4|32813.4|32815.4|32808.4|32822.9|32815.9|32812.9|32805.9|30
1702659000000|2023-12-15 16:50:00|32817.9|32810.9|32817.9|32810.9|32832.9|32825.9|32812.9|32805.9|70
1702659300000|2023-12-15 16:55:00|32815.4|32808.4|32817.9|32810.9|32822.9|32815.9|32810.4|32803.4|57
1702659600000|2023-12-15 17:00:00|32822.9|32815.9|32802.9|32795.9|32822.9|32815.9|32802.9|32795.9|50
1702659900000|2023-12-15 17:05:00|32805.4|32798.4|32807.9|32800.9|32817.9|32810.9|32802.9|32795.9|36
1702660200000|2023-12-15 17:10:00|32812.9|32805.9|32812.9|32805.9|32817.9|32810.9|32807.9|32800.9|78
1702660500000|2023-12-15 17:15:00|32815.4|32808.4|32827.9|32820.9|32827.9|32820.9|32807.9|32800.9|27
1702660800000|2023-12-15 17:20:00|32830.4|32823.4|32852.9|32845.9|32855.4|32848.4|32822.9|32815.9|100
1702661100000|2023-12-15 17:25:00|32850.4|32843.4|32847.9|32840.9|32857.9|32850.9|32842.9|32835.9|71
1702661400000|2023-12-15 17:30:00|32842.9|32835.9|32827.9|32820.9|32842.9|32835.9|32817.9|32810.9|94
1702661700000|2023-12-15 17:35:00|32825.4|32818.4|32822.9|32815.9|32835.4|32828.4|32822.9|32815.9|44
1702662000000|2023-12-15 17:40:00|32827.9|32820.9|32827.9|32820.9|32827.9|32820.9|32822.9|32815.9|55
1702662300000|2023-12-15 17:45:00|32825.4|32818.4|32807.9|32800.9|32825.4|32818.4|32782.9|32775.9|101
1702662600000|2023-12-15 17:50:00|32802.9|32795.9|32797.9|32790.9|32812.9|32805.9|32797.9|32790.9|72
1702662900000|2023-12-15 17:55:00|32802.9|32795.9|32797.9|32790.9|32807.9|32800.9|32787.9|32780.9|119
1702663200000|2023-12-15 18:00:00|32792.9|32785.9|32807.9|32800.9|32807.9|32800.9|32792.9|32785.9|63
1702663500000|2023-12-15 18:05:00|32802.9|32795.9|32807.9|32800.9|32812.9|32805.9|32802.9|32795.9|91
1702663800000|2023-12-15 18:10:00|32812.9|32805.9|32812.9|32805.9|32812.9|32805.9|32802.9|32795.9|79
1702664100000|2023-12-15 18:15:00|32810.4|32803.4|32812.9|32805.9|32812.9|32805.9|32802.9|32795.9|63
1702664400000|2023-12-15 18:20:00|32810.4|32803.4|32827.9|32820.9|32827.9|32820.9|32807.9|32800.9|86
1702664700000|2023-12-15 18:25:00|32825.4|32818.4|32832.9|32825.9|32832.9|32825.9|32817.9|32810.9|42
1702665000000|2023-12-15 18:30:00|32830.4|32823.4|32827.9|32820.9|32832.9|32825.9|32817.9|32810.9|49
1702665300000|2023-12-15 18:35:00|32825.4|32818.4|32792.9|32785.9|32827.9|32820.9|32787.9|32780.9|41
1702665600000|2023-12-15 18:40:00|32790.4|32783.4|32777.9|32770.9|32792.9|32785.9|32772.9|32765.9|200
1702665900000|2023-12-15 18:45:00|32780.4|32773.4|32782.9|32775.9|32790.4|32783.4|32772.9|32765.9|162
1702666200000|2023-12-15 18:50:00|32780.4|32773.4|32787.9|32780.9|32797.9|32790.9|32780.4|32773.4|107
1702666500000|2023-12-15 18:55:00|32790.4|32783.4|32787.9|32780.9|32797.9|32790.9|32777.9|32770.9|36
1702666800000|2023-12-15 19:00:00|32785.4|32778.4|32770.4|32763.4|32787.9|32780.9|32735.4|32728.4|328
1702667100000|2023-12-15 19:05:00|32772.9|32765.9|32782.9|32775.9|32787.9|32780.9|32762.9|32755.9|58
1702667400000|2023-12-15 19:10:00|32785.4|32778.4|32787.9|32780.9|32797.9|32790.9|32777.9|32770.9|63
1702667700000|2023-12-15 19:15:00|32792.9|32785.9|32787.9|32780.9|32797.9|32790.9|32780.4|32773.4|105
1702668000000|2023-12-15 19:20:00|32785.4|32778.4|32787.9|32780.9|32792.9|32785.9|32782.9|32775.9|30
1702668300000|2023-12-15 19:25:00|32792.9|32785.9|32775.4|32768.4|32792.9|32785.9|32772.9|32765.9|46
1702668600000|2023-12-15 19:30:00|32777.9|32770.9|32787.9|32780.9|32797.9|32790.9|32777.9|32770.9|53
1702668900000|2023-12-15 19:35:00|32792.9|32785.9|32802.9|32795.9|32807.9|32800.9|32792.9|32785.9|40
1702669200000|2023-12-15 19:40:00|32807.9|32800.9|32807.9|32800.9|32812.9|32805.9|32797.9|32790.9|28
1702669500000|2023-12-15 19:45:00|32810.4|32803.4|32787.9|32780.9|32812.9|32805.9|32782.9|32775.9|74
1702669800000|2023-12-15 19:50:00|32792.9|32785.9|32777.9|32770.9|32792.9|32785.9|32777.9|32770.9|53
1702670100000|2023-12-15 19:55:00|32772.9|32765.9|32772.9|32765.9|32777.9|32770.9|32755.4|32748.4|220
1702670400000|2023-12-15 20:00:00|32777.9|32770.9|32762.9|32755.9|32782.9|32775.9|32757.9|32750.9|90
1702670700000|2023-12-15 20:05:00|32760.4|32753.4|32752.9|32745.9|32767.9|32760.9|32752.9|32745.9|138
1702671000000|2023-12-15 20:10:00|32755.4|32748.4|32760.4|32753.4|32767.9|32760.9|32752.9|32745.9|100
1702671300000|2023-12-15 20:15:00|32762.9|32755.9|32762.9|32755.9|32767.9|32760.9|32757.9|32750.9|133
1702671600000|2023-12-15 20:20:00|32760.4|32753.4|32767.9|32760.9|32767.9|32760.9|32755.4|32748.4|137
1702671900000|2023-12-15 20:25:00|32762.9|32755.9|32747.9|32740.9|32767.9|32760.9|32747.9|32740.9|125
1702672200000|2023-12-15 20:30:00|32750.4|32743.4|32747.9|32740.9|32752.9|32745.9|32742.9|32735.9|215
1702672500000|2023-12-15 20:35:00|32745.4|32738.4|32727.9|32720.9|32747.9|32740.9|32725.4|32718.4|231
1702672800000|2023-12-15 20:40:00|32725.4|32718.4|32725.4|32718.4|32732.9|32725.9|32722.9|32715.9|257
1702673100000|2023-12-15 20:45:00|32727.9|32720.9|32707.9|32700.9|32727.9|32720.9|32707.9|32700.9|237
1702673400000|2023-12-15 20:50:00|32712.9|32705.9|32737.9|32730.9|32742.9|32735.9|32712.9|32705.9|440
1702673700000|2023-12-15 20:55:00|32742.9|32735.9|32710.4|32703.4|32742.9|32735.9|32705.4|32698.4|554
1702674000000|2023-12-15 21:00:00|32707.9|32700.9|32715.4|32708.4|32717.9|32710.9|32707.9|32700.9|72
1702674300000|2023-12-15 21:05:00|32717.9|32710.9|32715.4|32708.4|32717.9|32710.9|32707.9|32700.9|21
1702674600000|2023-12-15 21:10:00|32717.9|32710.9|32717.9|32710.9|32732.9|32725.9|32717.9|32710.9|23
1702674900000|2023-12-15 21:15:00|32720.4|32713.4|32715.4|32708.4|32722.9|32715.9|32710.4|32703.4|23
1702675200000|2023-12-15 21:20:00|32720.4|32713.4|32727.9|32720.9|32727.9|32720.9|32720.4|32713.4|33
1702675500000|2023-12-15 21:25:00|32725.4|32718.4|32730.4|32723.4|32732.9|32725.9|32725.4|32718.4|7
1702675800000|2023-12-15 21:30:00|32735.4|32728.4|32732.9|32725.9|32737.9|32730.9|32732.9|32725.9|15
1702676100000|2023-12-15 21:35:00|32722.9|32715.9|32722.9|32715.9|32725.4|32718.4|32722.9|32715.9|19
1702676400000|2023-12-15 21:40:00|32730.4|32723.4|32720.4|32713.4|32730.4|32723.4|32720.4|32713.4|25
1702676700000|2023-12-15 21:45:00|32710.4|32703.4|32712.9|32705.9|32717.9|32710.9|32707.9|32700.9|42
1702677000000|2023-12-15 21:50:00|32717.9|32710.9|32715.4|32708.4|32717.9|32710.9|32715.4|32708.4|13
1702677300000|2023-12-15 21:55:00|32717.9|32710.9|32726.8|32696.8|32726.8|32713.4|32709.4|32694.4|16
1702854000000|2023-12-17 23:00:00|32756.9|32741.9|32759.4|32744.4|32761.9|32746.9|32749.4|32734.4|39
1702854300000|2023-12-17 23:05:00|32756.9|32741.9|32766.9|32751.9|32766.9|32751.9|32754.4|32739.4|12
1702854600000|2023-12-17 23:10:00|32764.4|32749.4|32766.9|32751.9|32766.9|32751.9|32759.4|32744.4|6
1702854900000|2023-12-17 23:15:00|32764.4|32749.4|32756.9|32741.9|32764.4|32749.4|32754.4|32739.4|28
1702855200000|2023-12-17 23:20:00|32759.4|32744.4|32759.4|32744.4|32761.9|32746.9|32756.9|32741.9|11
1702855500000|2023-12-17 23:25:00|32761.9|32746.9|32766.9|32751.9|32771.9|32756.9|32761.9|32746.9|12
1702855800000|2023-12-17 23:30:00|32769.4|32754.4|32780.4|32773.4|32792.9|32785.9|32749.4|32734.4|11418
1702856100000|2023-12-17 23:35:00|32782.9|32775.9|32817.9|32810.9|32822.9|32815.9|32780.4|32773.4|113
1702856400000|2023-12-17 23:40:00|32812.9|32805.9|32817.9|32810.9|32817.9|32810.9|32777.9|32770.9|182
1702856700000|2023-12-17 23:45:00|32820.4|32813.4|32792.9|32785.9|32857.9|32850.9|32790.4|32783.4|236
1702857000000|2023-12-17 23:50:00|32790.4|32783.4|32787.9|32780.9|32810.4|32803.4|32777.9|32770.9|185
1702857300000|2023-12-17 23:55:00|32792.9|32785.9|32805.4|32798.4|32807.9|32800.9|32787.9|32780.9|129
1702857600000|2023-12-18 00:00:00|32797.9|32790.9|32722.9|32715.9|32805.4|32798.4|32687.9|32680.9|1285
1702857900000|2023-12-18 00:05:00|32720.4|32713.4|32697.9|32690.9|32727.9|32720.9|32660.4|32653.4|667
1702858200000|2023-12-18 00:10:00|32695.4|32688.4|32747.9|32740.9|32752.9|32745.9|32680.4|32673.4|499
1702858500000|2023-12-18 00:15:00|32750.4|32743.4|32742.9|32735.9|32777.9|32770.9|32737.9|32730.9|520
1702858800000|2023-12-18 00:20:00|32745.4|32738.4|32727.9|32720.9|32762.9|32755.9|32707.9|32700.9|503
1702859100000|2023-12-18 00:25:00|32725.4|32718.4|32715.4|32708.4|32732.9|32725.9|32702.9|32695.9|252
1702859400000|2023-12-18 00:30:00|32712.9|32705.9|32657.9|32650.9|32712.9|32705.9|32637.9|32630.9|634
1702859700000|2023-12-18 00:35:00|32662.9|32655.9|32617.9|32610.9|32667.9|32660.9|32592.9|32585.9|812
1702860000000|2023-12-18 00:40:00|32620.4|32613.4|32612.9|32605.9|32625.4|32618.4|32602.9|32595.9|829
1702860300000|2023-12-18 00:45:00|32615.4|32608.4|32612.9|32605.9|32622.9|32615.9|32587.9|32580.9|478
1702860600000|2023-12-18 00:50:00|32610.4|32603.4|32617.9|32610.9|32652.9|32645.9|32600.4|32593.4|364
1702860900000|2023-12-18 00:55:00|32620.4|32613.4|32607.9|32600.9|32642.9|32635.9|32607.9|32600.9|291
1702861200000|2023-12-18 01:00:00|32610.4|32603.4|32592.9|32585.9|32617.9|32610.9|32582.9|32575.9|295
1702861500000|2023-12-18 01:05:00|32590.4|32583.4|32557.9|32550.9|32592.9|32585.9|32547.9|32540.9|250
1702861800000|2023-12-18 01:10:00|32562.9|32555.9|32577.9|32570.9|32597.9|32590.9|32557.9|32550.9|387
1702862100000|2023-12-18 01:15:00|32575.4|32568.4|32597.9|32590.9|32602.9|32595.9|32562.9|32555.9|284
1702862400000|2023-12-18 01:20:00|32600.4|32593.4|32562.9|32555.9|32612.9|32605.9|32562.9|32555.9|247
1702862700000|2023-12-18 01:25:00|32565.4|32558.4|32572.9|32565.9|32592.9|32585.9|32557.9|32550.9|206
1702863000000|2023-12-18 01:30:00|32575.4|32568.4|32575.4|32568.4|32587.9|32580.9|32562.9|32555.9|262
1702863300000|2023-12-18 01:35:00|32577.9|32570.9|32587.9|32580.9|32595.4|32588.4|32572.9|32565.9|144
1702863600000|2023-12-18 01:40:00|32585.4|32578.4|32577.9|32570.9|32587.9|32580.9|32567.9|32560.9|187
1702863900000|2023-12-18 01:45:00|32575.4|32568.4|32582.9|32575.9|32582.9|32575.9|32562.9|32555.9|134
1702864200000|2023-12-18 01:50:00|32580.4|32573.4|32572.9|32565.9|32582.9|32575.9|32562.9|32555.9|126
1702864500000|2023-12-18 01:55:00|32575.4|32568.4|32572.9|32565.9|32582.9|32575.9|32562.9|32555.9|90
1702864800000|2023-12-18 02:00:00|32577.9|32570.9|32577.9|32570.9|32582.9|32575.9|32562.9|32555.9|163
1702865100000|2023-12-18 02:05:00|32575.4|32568.4|32557.9|32550.9|32577.9|32570.9|32557.9|32550.9|124
1702865400000|2023-12-18 02:10:00|32560.4|32553.4|32602.9|32595.9|32607.9|32600.9|32547.9|32540.9|160
1702865700000|2023-12-18 02:15:00|32597.9|32590.9|32627.9|32620.9|32637.9|32630.9|32597.9|32590.9|181
1702866000000|2023-12-18 02:20:00|32625.4|32618.4|32602.9|32595.9|32625.4|32618.4|32600.4|32593.4|117
1702866300000|2023-12-18 02:25:00|32605.4|32598.4|32627.9|32620.9|32627.9|32620.9|32602.9|32595.9|118
1702866600000|2023-12-18 02:30:00|32630.4|32623.4|32657.9|32650.9|32662.9|32655.9|32620.4|32613.4|113
1702866900000|2023-12-18 02:35:00|32660.4|32653.4|32642.9|32635.9|32665.4|32658.4|32637.9|32630.9|165
1702867200000|2023-12-18 02:40:00|32645.4|32638.4|32627.9|32620.9|32647.9|32640.9|32627.9|32620.9|157
1702867500000|2023-12-18 02:45:00|32625.4|32618.4|32632.9|32625.9|32632.9|32625.9|32617.9|32610.9|62
1702867800000|2023-12-18 02:50:00|32630.4|32623.4|32647.9|32640.9|32652.9|32645.9|32630.4|32623.4|69
1702868100000|2023-12-18 02:55:00|32645.4|32638.4|32637.9|32630.9|32652.9|32645.9|32635.4|32628.4|51
1702868400000|2023-12-18 03:00:00|32640.4|32633.4|32637.9|32630.9|32640.4|32633.4|32627.9|32620.9|20
1702868700000|2023-12-18 03:05:00|32635.4|32628.4|32642.9|32635.9|32642.9|32635.9|32627.9|32620.9|68
1702869000000|2023-12-18 03:10:00|32645.4|32638.4|32637.9|32630.9|32652.9|32645.9|32632.9|32625.9|58
1702869300000|2023-12-18 03:15:00|32640.4|32633.4|32655.4|32648.4|32655.4|32648.4|32637.9|32630.9|86
1702869600000|2023-12-18 03:20:00|32652.9|32645.9|32662.9|32655.9|32662.9|32655.9|32650.4|32643.4|81
1702869900000|2023-12-18 03:25:00|32665.4|32658.4|32647.9|32640.9|32667.9|32660.9|32642.9|32635.9|249
1702870200000|2023-12-18 03:30:00|32645.4|32638.4|32637.9|32630.9|32657.9|32650.9|32625.4|32618.4|306
1702870500000|2023-12-18 03:35:00|32635.4|32628.4|32657.9|32650.9|32670.4|32663.4|32627.9|32620.9|185
1702870800000|2023-12-18 03:40:00|32655.4|32648.4|32657.9|32650.9|32662.9|32655.9|32650.4|32643.4|101
1702871100000|2023-12-18 03:45:00|32660.4|32653.4|32672.9|32665.9|32677.9|32670.9|32660.4|32653.4|160
1702871400000|2023-12-18 03:50:00|32677.9|32670.9|32682.9|32675.9|32692.9|32685.9|32677.9|32670.9|169
1702871700000|2023-12-18 03:55:00|32685.4|32678.4|32712.9|32705.9|32712.9|32705.9|32682.9|32675.9|116
1702872000000|2023-12-18 04:00:00|32717.9|32710.9|32697.9|32690.9|32717.9|32710.9|32697.9|32690.9|108
1702872300000|2023-12-18 04:05:00|32695.4|32688.4|32707.9|32700.9|32710.4|32703.4|32692.9|32685.9|93
1702872600000|2023-12-18 04:10:00|32705.4|32698.4|32710.4|32703.4|32712.9|32705.9|32697.9|32690.9|107
1702872900000|2023-12-18 04:15:00|32707.9|32700.9|32692.9|32685.9|32712.9|32705.9|32687.9|32680.9|158
1702873200000|2023-12-18 04:20:00|32695.4|32688.4|32720.4|32713.4|32720.4|32713.4|32692.9|32685.9|141
1702873500000|2023-12-18 04:25:00|32722.9|32715.9|32722.9|32715.9|32732.9|32725.9|32717.9|32710.9|159
1702873800000|2023-12-18 04:30:00|32725.4|32718.4|32717.9|32710.9|32732.9|32725.9|32712.9|32705.9|115
1702874100000|2023-12-18 04:35:00|32720.4|32713.4|32722.9|32715.9|32727.9|32720.9|32712.9|32705.9|81
1702874400000|2023-12-18 04:40:00|32725.4|32718.4|32710.4|32703.4|32727.9|32720.9|32707.9|32700.9|65
1702874700000|2023-12-18 04:45:00|32712.9|32705.9|32745.4|32738.4|32750.4|32743.4|32712.9|32705.9|189
1702875000000|2023-12-18 04:50:00|32747.9|32740.9|32742.9|32735.9|32747.9|32740.9|32737.9|32730.9|79
1702875300000|2023-12-18 04:55:00|32745.4|32738.4|32737.9|32730.9|32752.9|32745.9|32732.9|32725.9|149
1702875600000|2023-12-18 05:00:00|32740.4|32733.4|32757.9|32750.9|32762.9|32755.9|32737.9|32730.9|253
1702875900000|2023-12-18 05:05:00|32760.4|32753.4|32762.9|32755.9|32767.9|32760.9|32757.9|32750.9|104
1702876200000|2023-12-18 05:10:00|32765.4|32758.4|32770.4|32763.4|32772.9|32765.9|32762.9|32755.9|134
1702876500000|2023-12-18 05:15:00|32772.9|32765.9|32757.9|32750.9|32777.9|32770.9|32757.9|32750.9|147
1702876800000|2023-12-18 05:20:00|32760.4|32753.4|32737.9|32730.9|32762.9|32755.9|32737.9|32730.9|226
1702877100000|2023-12-18 05:25:00|32740.4|32733.4|32742.9|32735.9|32742.9|32735.9|32727.9|32720.9|142
1702877400000|2023-12-18 05:30:00|32745.4|32738.4|32752.9|32745.9|32752.9|32745.9|32732.9|32725.9|102
1702877700000|2023-12-18 05:35:00|32755.4|32748.4|32752.9|32745.9|32757.9|32750.9|32740.4|32733.4|125
1702878000000|2023-12-18 05:40:00|32755.4|32748.4|32757.9|32750.9|32757.9|32750.9|32732.9|32725.9|142
1702878300000|2023-12-18 05:45:00|32760.4|32753.4|32772.9|32765.9|32772.9|32765.9|32757.9|32750.9|203
1702878600000|2023-12-18 05:50:00|32762.9|32755.9|32747.9|32740.9|32762.9|32755.9|32740.4|32733.4|392
1702878900000|2023-12-18 05:55:00|32745.4|32738.4|32752.9|32745.9|32765.4|32758.4|32742.9|32735.9|581
1702879200000|2023-12-18 06:00:00|32757.9|32750.9|32747.9|32740.9|32767.9|32760.9|32747.9|32740.9|920
1702879500000|2023-12-18 06:05:00|32752.9|32745.9|32742.9|32735.9|32752.9|32745.9|32732.9|32725.9|297
1702879800000|2023-12-18 06:10:00|32745.4|32738.4|32777.9|32770.9|32782.9|32775.9|32745.4|32738.4|260
1702880100000|2023-12-18 06:15:00|32782.9|32775.9|32792.9|32785.9|32797.9|32790.9|32782.9|32775.9|182
1702880400000|2023-12-18 06:20:00|32797.9|32790.9|32785.4|32778.4|32797.9|32790.9|32782.9|32775.9|74
1702880700000|2023-12-18 06:25:00|32782.9|32775.9|32787.9|32780.9|32787.9|32780.9|32775.4|32768.4|62
1702881000000|2023-12-18 06:30:00|32785.4|32778.4|32780.4|32773.4|32787.9|32780.9|32780.4|32773.4|46
1702881300000|2023-12-18 06:35:00|32782.9|32775.9|32777.9|32770.9|32782.9|32775.9|32775.4|32768.4|74
1702881600000|2023-12-18 06:40:00|32775.4|32768.4|32752.9|32745.9|32775.4|32768.4|32752.9|32745.9|40
1702881900000|2023-12-18 06:45:00|32755.4|32748.4|32757.9|32750.9|32762.9|32755.9|32755.4|32748.4|17
1702882200000|2023-12-18 06:50:00|32752.9|32745.9|32762.9|32755.9|32767.9|32760.9|32752.9|32745.9|27
1702882500000|2023-12-18 06:55:00|32765.4|32758.4|32767.9|32760.9|32775.4|32768.4|32765.4|32758.4|28
1702882800000|2023-12-18 07:00:00|32762.9|32755.9|32732.9|32725.9|32762.9|32755.9|32732.9|32725.9|61
1702883100000|2023-12-18 07:05:00|32737.9|32730.9|32717.9|32710.9|32742.9|32735.9|32717.9|32710.9|92
1702883400000|2023-12-18 07:10:00|32722.9|32715.9|32707.9|32700.9|32722.9|32715.9|32702.9|32695.9|79
1702883700000|2023-12-18 07:15:00|32710.4|32703.4|32725.4|32718.4|32727.9|32720.9|32707.9|32700.9|19
1702884000000|2023-12-18 07:20:00|32727.9|32720.9|32737.9|32730.9|32737.9|32730.9|32727.9|32720.9|36
1702884300000|2023-12-18 07:25:00|32740.4|32733.4|32740.4|32733.4|32747.9|32740.9|32737.9|32730.9|111
1702884600000|2023-12-18 07:30:00|32745.4|32738.4|32760.4|32753.4|32762.9|32755.9|32745.4|32738.4|58
1702884900000|2023-12-18 07:35:00|32762.9|32755.9|32762.9|32755.9|32767.9|32760.9|32757.9|32750.9|20
1702885200000|2023-12-18 07:40:00|32765.4|32758.4|32782.9|32775.9|32782.9|32775.9|32762.9|32755.9|38
1702885500000|2023-12-18 07:45:00|32777.9|32770.9|32792.9|32785.9|32797.9|32790.9|32775.4|32768.4|52
1702885800000|2023-12-18 07:50:00|32795.4|32788.4|32790.4|32783.4|32795.4|32788.4|32787.9|32780.9|28
1702886100000|2023-12-18 07:55:00|32787.9|32780.9|32772.9|32765.9|32795.4|32788.4|32772.9|32765.9|48
1702886400000|2023-12-18 08:00:00|32775.4|32768.4|32782.9|32775.9|32790.4|32783.4|32745.4|32738.4|121
1702886700000|2023-12-18 08:05:00|32780.4|32773.4|32777.9|32770.9|32782.9|32775.9|32747.9|32740.9|58
1702887000000|2023-12-18 08:10:00|32775.4|32768.4|32787.9|32780.9|32792.9|32785.9|32775.4|32768.4|187
1702887300000|2023-12-18 08:15:00|32782.9|32775.9|32782.9|32775.9|32797.9|32790.9|32782.9|32775.9|44
1702887600000|2023-12-18 08:20:00|32780.4|32773.4|32782.9|32775.9|32797.9|32790.9|32767.9|32760.9|100
1702887900000|2023-12-18 08:25:00|32780.4|32773.4|32767.9|32760.9|32782.9|32775.9|32767.9|32760.9|28
1702888200000|2023-12-18 08:30:00|32770.4|32763.4|32782.9|32775.9|32787.9|32780.9|32767.9|32760.9|83
1702888500000|2023-12-18 08:35:00|32785.4|32778.4|32790.4|32783.4|32790.4|32783.4|32772.9|32765.9|22
1702888800000|2023-12-18 08:40:00|32787.9|32780.9|32807.9|32800.9|32812.9|32805.9|32785.4|32778.4|68
1702889100000|2023-12-18 08:45:00|32805.4|32798.4|32842.9|32835.9|32842.9|32835.9|32802.9|32795.9|93
1702889400000|2023-12-18 08:50:00|32845.4|32838.4|32840.4|32833.4|32845.4|32838.4|32832.9|32825.9|59
1702889700000|2023-12-18 08:55:00|32837.9|32830.9|32837.9|32830.9|32845.4|32838.4|32832.9|32825.9|24
1702890000000|2023-12-18 09:00:00|32840.4|32833.4|32827.9|32820.9|32842.9|32835.9|32822.9|32815.9|49
1702890300000|2023-12-18 09:05:00|32832.9|32825.9|32832.9|32825.9|32842.9|32835.9|32822.9|32815.9|27
1702890600000|2023-12-18 09:10:00|32837.9|32830.9|32827.9|32820.9|32842.9|32835.9|32822.9|32815.9|26
1702890900000|2023-12-18 09:15:00|32830.4|32823.4|32822.9|32815.9|32837.9|32830.9|32820.4|32813.4|7
1702891200000|2023-12-18 09:20:00|32827.9|32820.9|32850.4|32843.4|32852.9|32845.9|32822.9|32815.9|22
1702891500000|2023-12-18 09:25:00|32852.9|32845.9|32867.9|32860.9|32867.9|32860.9|32847.9|32840.9|34
1702891800000|2023-12-18 09:30:00|32872.9|32865.9|32867.9|32860.9|32877.9|32870.9|32852.9|32845.9|35
1702892100000|2023-12-18 09:35:00|32870.4|32863.4|32867.9|32860.9|32877.9|32870.9|32867.9|32860.9|7
1702892400000|2023-12-18 09:40:00|32870.4|32863.4|32865.4|32858.4|32877.9|32870.9|32865.4|32858.4|30
1702892700000|2023-12-18 09:45:00|32867.9|32860.9|32862.9|32855.9|32870.4|32863.4|32862.9|32855.9|15
1702893000000|2023-12-18 09:50:00|32865.4|32858.4|32855.4|32848.4|32867.9|32860.9|32852.9|32845.9|22
1702893300000|2023-12-18 09:55:00|32857.9|32850.9|32852.9|32845.9|32860.4|32853.4|32852.9|32845.9|15
1702893600000|2023-12-18 10:00:00|32855.4|32848.4|32847.9|32840.9|32855.4|32848.4|32842.9|32835.9|38
1702893900000|2023-12-18 10:05:00|32850.4|32843.4|32837.9|32830.9|32850.4|32843.4|32827.9|32820.9|254
1702894200000|2023-12-18 10:10:00|32840.4|32833.4|32837.9|32830.9|32845.4|32838.4|32837.9|32830.9|28
1702894500000|2023-12-18 10:15:00|32835.4|32828.4|32852.9|32845.9|32855.4|32848.4|32835.4|32828.4|61
1702894800000|2023-12-18 10:20:00|32855.4|32848.4|32862.9|32855.9|32862.9|32855.9|32852.9|32845.9|13
1702895100000|2023-12-18 10:25:00|32860.4|32853.4|32860.4|32853.4|32860.4|32853.4|32852.9|32845.9|6
1702895400000|2023-12-18 10:30:00|32862.9|32855.9|32862.9|32855.9|32867.9|32860.9|32857.9|32850.9|41
1702895700000|2023-12-18 10:35:00|32860.4|32853.4|32852.9|32845.9|32862.9|32855.9|32852.9|32845.9|17
1702896000000|2023-12-18 10:40:00|32855.4|32848.4|32842.9|32835.9|32862.9|32855.9|32842.9|32835.9|12
1702896300000|2023-12-18 10:45:00|32845.4|32838.4|32827.9|32820.9|32847.9|32840.9|32822.9|32815.9|44
1702896600000|2023-12-18 10:50:00|32825.4|32818.4|32827.9|32820.9|32835.4|32828.4|32822.9|32815.9|17
1702896900000|2023-12-18 10:55:00|32830.4|32823.4|32827.9|32820.9|32832.9|32825.9|32827.9|32820.9|37
1702897200000|2023-12-18 11:00:00|32830.4|32823.4|32822.9|32815.9|32837.9|32830.9|32822.9|32815.9|12
1702897500000|2023-12-18 11:05:00|32825.4|32818.4|32825.4|32818.4|32830.4|32823.4|32807.9|32800.9|117
1702897800000|2023-12-18 11:10:00|32822.9|32815.9|32837.9|32830.9|32842.9|32835.9|32817.9|32810.9|26
1702898100000|2023-12-18 11:15:00|32832.9|32825.9|32827.9|32820.9|32835.4|32828.4|32822.9|32815.9|44
1702898400000|2023-12-18 11:20:00|32830.4|32823.4|32827.9|32820.9|32835.4|32828.4|32822.9|32815.9|34
1702898700000|2023-12-18 11:25:00|32830.4|32823.4|32807.9|32800.9|32830.4|32823.4|32807.9|32800.9|19
1702899000000|2023-12-18 11:30:00|32805.4|32798.4|32797.9|32790.9|32807.9|32800.9|32797.9|32790.9|33
1702899300000|2023-12-18 11:35:00|32800.4|32793.4|32800.4|32793.4|32807.9|32800.9|32797.9|32790.9|30
1702899600000|2023-12-18 11:40:00|32802.9|32795.9|32797.9|32790.9|32807.9|32800.9|32792.9|32785.9|19
1702899900000|2023-12-18 11:45:00|32800.4|32793.4|32792.9|32785.9|32802.9|32795.9|32792.9|32785.9|3
1702900200000|2023-12-18 11:50:00|32795.4|32788.4|32800.4|32793.4|32802.9|32795.9|32787.9|32780.9|28
1702900500000|2023-12-18 11:55:00|32797.9|32790.9|32802.9|32795.9|32810.4|32803.4|32792.9|32785.9|24
1702900800000|2023-12-18 12:00:00|32807.9|32800.9|32812.9|32805.9|32815.4|32808.4|32800.4|32793.4|42
1702901100000|2023-12-18 12:05:00|32817.9|32810.9|32817.9|32810.9|32825.4|32818.4|32812.9|32805.9|20
1702901400000|2023-12-18 12:10:00|32822.9|32815.9|32852.9|32845.9|32857.9|32850.9|32820.4|32813.4|121
1702901700000|2023-12-18 12:15:00|32850.4|32843.4|32842.9|32835.9|32852.9|32845.9|32842.9|32835.9|31
1702902000000|2023-12-18 12:20:00|32845.4|32838.4|32847.9|32840.9|32862.9|32855.9|32845.4|32838.4|36
1702902300000|2023-12-18 12:25:00|32845.4|32838.4|32842.9|32835.9|32852.9|32845.9|32837.9|32830.9|65
1702902600000|2023-12-18 12:30:00|32840.4|32833.4|32845.4|32838.4|32847.9|32840.9|32837.9|32830.9|37
1702902900000|2023-12-18 12:35:00|32842.9|32835.9|32847.9|32840.9|32852.9|32845.9|32842.9|32835.9|40
1702903200000|2023-12-18 12:40:00|32850.4|32843.4|32847.9|32840.9|32852.9|32845.9|32842.9|32835.9|24
1702903500000|2023-12-18 12:45:00|32842.9|32835.9|32845.4|32838.4|32847.9|32840.9|32842.9|32835.9|27
1702903800000|2023-12-18 12:50:00|32847.9|32840.9|32837.9|32830.9|32847.9|32840.9|32837.9|32830.9|13
1702904100000|2023-12-18 12:55:00|32842.9|32835.9|32852.9|32845.9|32852.9|32845.9|32837.9|32830.9|19
1702904400000|2023-12-18 13:00:00|32855.4|32848.4|32862.9|32855.9|32862.9|32855.9|32852.9|32845.9|25
1702904700000|2023-12-18 13:05:00|32860.4|32853.4|32847.9|32840.9|32862.9|32855.9|32847.9|32840.9|54
1702905000000|2023-12-18 13:10:00|32850.4|32843.4|32850.4|32843.4|32857.9|32850.9|32847.9|32840.9|48
1702905300000|2023-12-18 13:15:00|32852.9|32845.9|32852.9|32845.9|32855.4|32848.4|32847.9|32840.9|40
1702905600000|2023-12-18 13:20:00|32850.4|32843.4|32850.4|32843.4|32857.9|32850.9|32847.9|32840.9|10
1702905900000|2023-12-18 13:25:00|32847.9|32840.9|32842.9|32835.9|32852.9|32845.9|32837.9|32830.9|60
1702906200000|2023-12-18 13:30:00|32840.4|32833.4|32837.9|32830.9|32852.9|32845.9|32835.4|32828.4|81
1702906500000|2023-12-18 13:35:00|32840.4|32833.4|32825.4|32818.4|32847.9|32840.9|32817.9|32810.9|109
1702906800000|2023-12-18 13:40:00|32827.9|32820.9|32817.9|32810.9|32830.4|32823.4|32817.9|32810.9|24
1702907100000|2023-12-18 13:45:00|32820.4|32813.4|32825.4|32818.4|32827.9|32820.9|32817.9|32810.9|46
1702907400000|2023-12-18 13:50:00|32827.9|32820.9|32827.9|32820.9|32842.9|32835.9|32825.4|32818.4|76
1702907700000|2023-12-18 13:55:00|32830.4|32823.4|32832.9|32825.9|32837.9|32830.9|32827.9|32820.9|21
1702908000000|2023-12-18 14:00:00|32830.4|32823.4|32822.9|32815.9|32832.9|32825.9|32822.9|32815.9|53
1702908300000|2023-12-18 14:05:00|32820.4|32813.4|32812.9|32805.9|32822.9|32815.9|32802.9|32795.9|41
1702908600000|2023-12-18 14:10:00|32815.4|32808.4|32817.9|32810.9|32825.4|32818.4|32815.4|32808.4|19
1702908900000|2023-12-18 14:15:00|32820.4|32813.4|32822.9|32815.9|32827.9|32820.9|32817.9|32810.9|14
1702909200000|2023-12-18 14:20:00|32825.4|32818.4|32827.9|32820.9|32837.9|32830.9|32822.9|32815.9|26
1702909500000|2023-12-18 14:25:00|32825.4|32818.4|32827.9|32820.9|32837.9|32830.9|32822.9|32815.9|45
1702909800000|2023-12-18 14:30:00|32825.4|32818.4|32792.9|32785.9|32827.9|32820.9|32792.9|32785.9|152
1702910100000|2023-12-18 14:35:00|32790.4|32783.4|32797.9|32790.9|32812.9|32805.9|32787.9|32780.9|134
1702910400000|2023-12-18 14:40:00|32792.9|32785.9|32782.9|32775.9|32802.9|32795.9|32772.9|32765.9|84
1702910700000|2023-12-18 14:45:00|32780.4|32773.4|32782.9|32775.9|32797.9|32790.9|32777.9|32770.9|111
1702911000000|2023-12-18 14:50:00|32785.4|32778.4|32767.9|32760.9|32792.9|32785.9|32760.4|32753.4|100
1702911300000|2023-12-18 14:55:00|32770.4|32763.4|32767.9|32760.9|32772.9|32765.9|32752.9|32745.9|82
1702911600000|2023-12-18 15:00:00|32770.4|32763.4|32767.9|32760.9|32782.9|32775.9|32757.9|32750.9|98
1702911900000|2023-12-18 15:05:00|32765.4|32758.4|32757.9|32750.9|32772.9|32765.9|32752.9|32745.9|63
1702912200000|2023-12-18 15:10:00|32760.4|32753.4|32732.9|32725.9|32772.9|32765.9|32732.9|32725.9|115
1702912500000|2023-12-18 15:15:00|32735.4|32728.4|32737.9|32730.9|32747.9|32740.9|32727.9|32720.9|97
1702912800000|2023-12-18 15:20:00|32740.4|32733.4|32732.9|32725.9|32742.9|32735.9|32720.4|32713.4|132
1702913100000|2023-12-18 15:25:00|32730.4|32723.4|32732.9|32725.9|32735.4|32728.4|32720.4|32713.4|59
1702913400000|2023-12-18 15:30:00|32735.4|32728.4|32732.9|32725.9|32737.9|32730.9|32725.4|32718.4|78
1702913700000|2023-12-18 15:35:00|32727.9|32720.9|32717.9|32710.9|32732.9|32725.9|32712.9|32705.9|67
1702914000000|2023-12-18 15:40:00|32715.4|32708.4|32737.9|32730.9|32740.4|32733.4|32712.9|32705.9|82
1702914300000|2023-12-18 15:45:00|32732.9|32725.9|32772.9|32765.9|32772.9|32765.9|32727.9|32720.9|227
1702914600000|2023-12-18 15:50:00|32767.9|32760.9|32767.9|32760.9|32772.9|32765.9|32757.9|32750.9|58
1702914900000|2023-12-18 15:55:00|32765.4|32758.4|32767.9|32760.9|32775.4|32768.4|32755.4|32748.4|270
1702915200000|2023-12-18 16:00:00|32762.9|32755.9|32762.9|32755.9|32772.9|32765.9|32757.9|32750.9|75
1702915500000|2023-12-18 16:05:00|32760.4|32753.4|32777.9|32770.9|32777.9|32770.9|32760.4|32753.4|35
1702915800000|2023-12-18 16:10:00|32780.4|32773.4|32807.9|32800.9|32812.9|32805.9|32780.4|32773.4|95
1702916100000|2023-12-18 16:15:00|32810.4|32803.4|32812.9|32805.9|32817.9|32810.9|32807.9|32800.9|68
1702916400000|2023-12-18 16:20:00|32815.4|32808.4|32795.4|32788.4|32817.9|32810.9|32792.9|32785.9|69
1702916700000|2023-12-18 16:25:00|32797.9|32790.9|32797.9|32790.9|32805.4|32798.4|32792.9|32785.9|62
1702917000000|2023-12-18 16:30:00|32800.4|32793.4|32787.9|32780.9|32802.9|32795.9|32787.9|32780.9|175
1702917300000|2023-12-18 16:35:00|32790.4|32783.4|32787.9|32780.9|32792.9|32785.9|32782.9|32775.9|33
1702917600000|2023-12-18 16:40:00|32785.4|32778.4|32797.9|32790.9|32797.9|32790.9|32782.9|32775.9|36
1702917900000|2023-12-18 16:45:00|32792.9|32785.9|32802.9|32795.9|32802.9|32795.9|32792.9|32785.9|51
1702918200000|2023-12-18 16:50:00|32805.4|32798.4|32812.9|32805.9|32815.4|32808.4|32805.4|32798.4|56
1702918500000|2023-12-18 16:55:00|32815.4|32808.4|32810.4|32803.4|32822.9|32815.9|32807.9|32800.9|35
1702918800000|2023-12-18 17:00:00|32812.9|32805.9|32812.9|32805.9|32817.9|32810.9|32807.9|32800.9|85
1702919100000|2023-12-18 17:05:00|32815.4|32808.4|32817.9|32810.9|32817.9|32810.9|32807.9|32800.9|68
1702919400000|2023-12-18 17:10:00|32820.4|32813.4|32817.9|32810.9|32822.9|32815.9|32817.9|32810.9|65
1702919700000|2023-12-18 17:15:00|32820.4|32813.4|32822.9|32815.9|32827.9|32820.9|32812.9|32805.9|81
1702920000000|2023-12-18 17:20:00|32827.9|32820.9|32807.9|32800.9|32827.9|32820.9|32805.4|32798.4|55
1702920300000|2023-12-18 17:25:00|32810.4|32803.4|32797.9|32790.9|32812.9|32805.9|32792.9|32785.9|101
1702920600000|2023-12-18 17:30:00|32800.4|32793.4|32797.9|32790.9|32802.9|32795.9|32795.4|32788.4|65
1702920900000|2023-12-18 17:35:00|32792.9|32785.9|32787.9|32780.9|32792.9|32785.9|32782.9|32775.9|16
1702921200000|2023-12-18 17:40:00|32790.4|32783.4|32777.9|32770.9|32790.4|32783.4|32777.9|32770.9|51
1702921500000|2023-12-18 17:45:00|32780.4|32773.4|32772.9|32765.9|32782.9|32775.9|32772.9|32765.9|100
1702921800000|2023-12-18 17:50:00|32775.4|32768.4|32770.4|32763.4|32775.4|32768.4|32767.9|32760.9|44
1702922100000|2023-12-18 17:55:00|32767.9|32760.9|32777.9|32770.9|32777.9|32770.9|32762.9|32755.9|27
1702922400000|2023-12-18 18:00:00|32772.9|32765.9|32767.9|32760.9|32777.9|32770.9|32767.9|32760.9|58
1702922700000|2023-12-18 18:05:00|32770.4|32763.4|32767.9|32760.9|32772.9|32765.9|32760.4|32753.4|88
1702923000000|2023-12-18 18:10:00|32770.4|32763.4|32762.9|32755.9|32770.4|32763.4|32762.9|32755.9|32
1702923300000|2023-12-18 18:15:00|32760.4|32753.4|32762.9|32755.9|32767.9|32760.9|32757.9|32750.9|13
1702923600000|2023-12-18 18:20:00|32757.9|32750.9|32757.9|32750.9|32762.9|32755.9|32755.4|32748.4|69
1702923900000|2023-12-18 18:25:00|32760.4|32753.4|32760.4|32753.4|32762.9|32755.9|32757.9|32750.9|41
1702924200000|2023-12-18 18:30:00|32762.9|32755.9|32762.9|32755.9|32765.4|32758.4|32757.9|32750.9|17
1702924500000|2023-12-18 18:35:00|32760.4|32753.4|32757.9|32750.9|32762.9|32755.9|32757.9|32750.9|10
1702924800000|2023-12-18 18:40:00|32762.9|32755.9|32760.4|32753.4|32762.9|32755.9|32752.9|32745.9|150
1702925100000|2023-12-18 18:45:00|32757.9|32750.9|32762.9|32755.9|32767.9|32760.9|32757.9|32750.9|89
1702925400000|2023-12-18 18:50:00|32767.9|32760.9|32767.9|32760.9|32767.9|32760.9|32762.9|32755.9|26
1702925700000|2023-12-18 18:55:00|32770.4|32763.4|32777.9|32770.9|32777.9|32770.9|32767.9|32760.9|15
1702926000000|2023-12-18 19:00:00|32772.9|32765.9|32777.9|32770.9|32777.9|32770.9|32767.9|32760.9|27
1702926300000|2023-12-18 19:05:00|32780.4|32773.4|32777.9|32770.9|32782.9|32775.9|32775.4|32768.4|28
1702926600000|2023-12-18 19:10:00|32780.4|32773.4|32777.9|32770.9|32782.9|32775.9|32777.9|32770.9|12
1702926900000|2023-12-18 19:15:00|32782.9|32775.9|32780.4|32773.4|32782.9|32775.9|32777.9|32770.9|11
1702927200000|2023-12-18 19:20:00|32782.9|32775.9|32802.9|32795.9|32802.9|32795.9|32782.9|32775.9|68
1702927500000|2023-12-18 19:25:00|32800.4|32793.4|32787.9|32780.9|32802.9|32795.9|32782.9|32775.9|140
1702927800000|2023-12-18 19:30:00|32785.4|32778.4|32782.9|32775.9|32787.9|32780.9|32777.9|32770.9|169
1702928100000|2023-12-18 19:35:00|32785.4|32778.4|32787.9|32780.9|32787.9|32780.9|32782.9|32775.9|14
1702928400000|2023-12-18 19:40:00|32782.9|32775.9|32790.4|32783.4|32792.9|32785.9|32782.9|32775.9|65
1702928700000|2023-12-18 19:45:00|32787.9|32780.9|32790.4|32783.4|32792.9|32785.9|32785.4|32778.4|28
1702929000000|2023-12-18 19:50:00|32787.9|32780.9|32792.9|32785.9|32792.9|32785.9|32787.9|32780.9|25
1702929300000|2023-12-18 19:55:00|32790.4|32783.4|32782.9|32775.9|32792.9|32785.9|32782.9|32775.9|28
1702929600000|2023-12-18 20:00:00|32780.4|32773.4|32782.9|32775.9|32782.9|32775.9|32777.9|32770.9|50
1702929900000|2023-12-18 20:05:00|32780.4|32773.4|32780.4|32773.4|32782.9|32775.9|32777.9|32770.9|18
1702930200000|2023-12-18 20:10:00|32782.9|32775.9|32787.9|32780.9|32790.4|32783.4|32777.9|32770.9|36
1702930500000|2023-12-18 20:15:00|32790.4|32783.4|32797.9|32790.9|32797.9|32790.9|32790.4|32783.4|43
1702930800000|2023-12-18 20:20:00|32800.4|32793.4|32812.9|32805.9|32812.9|32805.9|32797.9|32790.9|49
1702931100000|2023-12-18 20:25:00|32810.4|32803.4|32827.9|32820.9|32827.9|32820.9|32810.4|32803.4|283
1702931400000|2023-12-18 20:30:00|32822.9|32815.9|32822.9|32815.9|32827.9|32820.9|32817.9|32810.9|82
1702931700000|2023-12-18 20:35:00|32820.4|32813.4|32805.4|32798.4|32820.4|32813.4|32797.9|32790.9|44
1702932000000|2023-12-18 20:40:00|32802.9|32795.9|32802.9|32795.9|32807.9|32800.9|32797.9|32790.9|7
1702932300000|2023-12-18 20:45:00|32797.9|32790.9|32802.9|32795.9|32802.9|32795.9|32795.4|32788.4|13
1702932600000|2023-12-18 20:50:00|32797.9|32790.9|32802.9|32795.9|32802.9|32795.9|32792.9|32785.9|117
1702932900000|2023-12-18 20:55:00|32800.4|32793.4|32802.9|32795.9|32812.9|32805.9|32797.9|32790.9|343
1702933200000|2023-12-18 21:00:00|32800.4|32793.4|32790.4|32783.4|32802.9|32795.9|32782.9|32775.9|120
1702933500000|2023-12-18 21:05:00|32787.9|32780.9|32777.9|32770.9|32790.4|32783.4|32777.9|32770.9|19
1702933800000|2023-12-18 21:10:00|32780.4|32773.4|32782.9|32775.9|32787.9|32780.9|32777.9|32770.9|16
1702934100000|2023-12-18 21:15:00|32780.4|32773.4|32780.4|32773.4|32782.9|32775.9|32777.9|32770.9|4
1702934400000|2023-12-18 21:20:00|||||||||1
1702934700000|2023-12-18 21:25:00|32782.9|32775.9|32782.9|32775.9|32782.9|32775.9|32782.9|32775.9|0
1702935600000|2023-12-18 21:40:00|32777.9|32770.9|32777.9|32770.9|32780.4|32773.4|32777.9|32770.9|26
1702935900000|2023-12-18 21:45:00|32780.4|32773.4|32782.9|32775.9|32782.9|32775.9|32777.9|32770.9|4
1702936200000|2023-12-18 21:50:00|32785.4|32778.4|32782.9|32775.9|32785.4|32778.4|32782.9|32775.9|17
1702936500000|2023-12-18 21:55:00|32785.4|32778.4|32801.7|32771.7|32801.7|32785.9|32785.4|32771.3|22
1702936800000|2023-12-18 22:00:00|32801.3|32771.3|32798.8|32768.8|32801.3|32771.3|32798.8|32768.8|0
1702937100000|2023-12-18 22:05:00|32799|32769|32799.9|32769.9|32801.3|32771.3|32798.8|32768.8|0
1702937400000|2023-12-18 22:10:00|32800|32770|32799.9|32769.9|32800|32770|32799.9|32769.9|0
1702937700000|2023-12-18 22:15:00|32799.7|32769.7|32800.3|32770.3|32800.7|32770.7|32799.7|32769.7|0
1702938000000|2023-12-18 22:20:00|32800.4|32770.4|32800.3|32770.3|32801|32771|32800.2|32770.2|0
1702938300000|2023-12-18 22:25:00|32800.8|32770.8|32801|32771|32801.4|32771.4|32800.3|32770.3|0
1702938600000|2023-12-18 22:30:00|32801.4|32771.4|32799.7|32769.7|32801.5|32771.5|32799.7|32769.7|0
1702938900000|2023-12-18 22:35:00|32800|32770|32800.3|32770.3|32801.4|32771.4|32800|32770|0
1702939200000|2023-12-18 22:40:00|32800|32770|32800.3|32770.3|32800.5|32770.5|32800|32770|0
1702939500000|2023-12-18 22:45:00|32799.5|32769.5|32799.9|32769.9|32800.9|32770.9|32798.4|32768.4|0
1702939800000|2023-12-18 22:50:00|32799.2|32769.2|32800.4|32770.4|32800.6|32770.6|32799.2|32769.2|0
1702940100000|2023-12-18 22:55:00|32800.1|32770.1|32798.6|32768.6|32800.3|32770.3|32798.6|32768.6|0
1702940400000|2023-12-18 23:00:00|32802.4|32772.4|32796.9|32781.9|32802.4|32786.9|32794.4|32767.7|12
1702940700000|2023-12-18 23:05:00|32799.4|32784.4|32801.9|32786.9|32801.9|32786.9|32799.4|32784.4|2
1702941000000|2023-12-18 23:10:00|32799.4|32784.4|32799.4|32784.4|32799.4|32784.4|32799.4|32784.4|1
1702941300000|2023-12-18 23:15:00|32796.9|32781.9|32791.9|32776.9|32796.9|32781.9|32791.9|32776.9|2
1702941600000|2023-12-18 23:20:00|32794.4|32779.4|32796.9|32781.9|32796.9|32781.9|32791.9|32776.9|3
1702941900000|2023-12-18 23:25:00|32801.9|32786.9|32801.9|32786.9|32801.9|32786.9|32801.9|32786.9|4
1702942200000|2023-12-18 23:30:00|32811.9|32796.9|32832.9|32825.9|32842.9|32835.9|32809.4|32794.4|7922
1702942500000|2023-12-18 23:35:00|32830.4|32823.4|32837.9|32830.9|32842.9|32835.9|32827.9|32820.9|115
1702942800000|2023-12-18 23:40:00|32835.4|32828.4|32847.9|32840.9|32847.9|32840.9|32832.9|32825.9|111
1702943100000|2023-12-18 23:45:00|32845.4|32838.4|32835.4|32828.4|32857.9|32850.9|32820.4|32813.4|114
1702943400000|2023-12-18 23:50:00|32832.9|32825.9|32802.9|32795.9|32832.9|32825.9|32792.9|32785.9|127
1702943700000|2023-12-18 23:55:00|32800.4|32793.4|32825.4|32818.4|32830.4|32823.4|32792.9|32785.9|97
1702944000000|2023-12-19 00:00:00|32812.9|32805.9|32685.4|32678.4|32817.9|32810.9|32680.4|32673.4|987
1702944300000|2023-12-19 00:05:00|32687.9|32680.9|32682.9|32675.9|32722.9|32715.9|32657.9|32650.9|566
1702944600000|2023-12-19 00:10:00|32680.4|32673.4|32697.9|32690.9|32730.4|32723.4|32677.9|32670.9|387
1702944900000|2023-12-19 00:15:00|32695.4|32688.4|32667.9|32660.9|32702.9|32695.9|32655.4|32648.4|349
1702945200000|2023-12-19 00:20:00|32670.4|32663.4|32740.4|32733.4|32742.9|32735.9|32670.4|32663.4|363
1702945500000|2023-12-19 00:25:00|32737.9|32730.9|32777.9|32770.9|32802.9|32795.9|32737.9|32730.9|316
1702945800000|2023-12-19 00:30:00|32775.4|32768.4|32760.4|32753.4|32782.9|32775.9|32727.9|32720.9|341
1702946100000|2023-12-19 00:35:00|32757.9|32750.9|32782.9|32775.9|32782.9|32775.9|32727.9|32720.9|259
1702946400000|2023-12-19 00:40:00|32785.4|32778.4|32792.9|32785.9|32797.9|32790.9|32765.4|32758.4|214
1702946700000|2023-12-19 00:45:00|32790.4|32783.4|32802.9|32795.9|32812.9|32805.9|32782.9|32775.9|229
1702947000000|2023-12-19 00:50:00|32805.4|32798.4|32827.9|32820.9|32847.9|32840.9|32805.4|32798.4|412
1702947300000|2023-12-19 00:55:00|32825.4|32818.4|32802.9|32795.9|32825.4|32818.4|32775.4|32768.4|446
1702947600000|2023-12-19 01:00:00|32805.4|32798.4|32772.9|32765.9|32805.4|32798.4|32747.9|32740.9|221
1702947900000|2023-12-19 01:05:00|32770.4|32763.4|32757.9|32750.9|32772.9|32765.9|32745.4|32738.4|123
1702948200000|2023-12-19 01:10:00|32760.4|32753.4|32737.9|32730.9|32765.4|32758.4|32737.9|32730.9|83
1702948500000|2023-12-19 01:15:00|32735.4|32728.4|32735.4|32728.4|32742.9|32735.9|32717.9|32710.9|231
1702948800000|2023-12-19 01:20:00|32737.9|32730.9|32712.9|32705.9|32755.4|32748.4|32712.9|32705.9|180
1702949100000|2023-12-19 01:25:00|32710.4|32703.4|32727.9|32720.9|32732.9|32725.9|32702.9|32695.9|221
1702949400000|2023-12-19 01:30:00|32725.4|32718.4|32722.9|32715.9|32737.9|32730.9|32707.9|32700.9|195
1702949700000|2023-12-19 01:35:00|32727.9|32720.9|32762.9|32755.9|32762.9|32755.9|32722.9|32715.9|103
1702950000000|2023-12-19 01:40:00|32760.4|32753.4|32747.9|32740.9|32762.9|32755.9|32732.9|32725.9|145
1702950300000|2023-12-19 01:45:00|32745.4|32738.4|32732.9|32725.9|32745.4|32738.4|32712.9|32705.9|110
1702950600000|2023-12-19 01:50:00|32737.9|32730.9|32762.9|32755.9|32762.9|32755.9|32722.9|32715.9|106
1702950900000|2023-12-19 01:55:00|32760.4|32753.4|32767.9|32760.9|32767.9|32760.9|32747.9|32740.9|99
1702951200000|2023-12-19 02:00:00|32765.4|32758.4|32810.4|32803.4|32812.9|32805.9|32762.9|32755.9|208
1702951500000|2023-12-19 02:05:00|32807.9|32800.9|32807.9|32800.9|32817.9|32810.9|32797.9|32790.9|190
1702951800000|2023-12-19 02:10:00|32810.4|32803.4|32817.9|32810.9|32817.9|32810.9|32797.9|32790.9|100
1702952100000|2023-12-19 02:15:00|32815.4|32808.4|32800.4|32793.4|32820.4|32813.4|32797.9|32790.9|182
1702952400000|2023-12-19 02:20:00|32797.9|32790.9|32777.9|32770.9|32800.4|32793.4|32777.9|32770.9|96
1702952700000|2023-12-19 02:25:00|32775.4|32768.4|32802.9|32795.9|32807.9|32800.9|32775.4|32768.4|123
1702953000000|2023-12-19 02:30:00|32800.4|32793.4|32802.9|32795.9|32807.9|32800.9|32787.9|32780.9|94
1702953300000|2023-12-19 02:35:00|32805.4|32798.4|32797.9|32790.9|32807.9|32800.9|32797.9|32790.9|30
1702953600000|2023-12-19 02:40:00|32795.4|32788.4|32795.4|32788.4|32802.9|32795.9|32792.9|32785.9|62
1702953900000|2023-12-19 02:45:00|32797.9|32790.9|33165.4|33158.4|33175.4|33168.4|32792.9|32785.9|1858
1702954200000|2023-12-19 02:50:00|33167.9|33160.9|33157.9|33150.9|33285.4|33278.4|33102.9|33095.9|2942
1702954500000|2023-12-19 02:55:00|33160.4|33153.4|33137.9|33130.9|33170.4|33163.4|33115.4|33108.4|1076
1702954800000|2023-12-19 03:00:00|33140.4|33133.4|33105.4|33098.4|33152.9|33145.9|33067.9|33060.9|753
1702955100000|2023-12-19 03:05:00|33102.9|33095.9|33157.9|33150.9|33180.4|33173.4|33087.9|33080.9|602
1702955400000|2023-12-19 03:10:00|33155.4|33148.4|33152.9|33145.9|33167.9|33160.9|33112.9|33105.9|332
1702955700000|2023-12-19 03:15:00|33150.4|33143.4|33147.9|33140.9|33172.9|33165.9|33130.4|33123.4|183
1702956000000|2023-12-19 03:20:00|33150.4|33143.4|33172.9|33165.9|33172.9|33165.9|33122.9|33115.9|162
1702956300000|2023-12-19 03:25:00|33170.4|33163.4|33150.4|33143.4|33172.9|33165.9|33132.9|33125.9|223
1702956600000|2023-12-19 03:30:00|33152.9|33145.9|33107.9|33100.9|33170.4|33163.4|33087.9|33080.9|861
1702956900000|2023-12-19 03:35:00|33110.4|33103.4|33142.9|33135.9|33142.9|33135.9|33100.4|33093.4|400
1702957200000|2023-12-19 03:40:00|33147.9|33140.9|33172.9|33165.9|33202.9|33195.9|33145.4|33138.4|462
1702957500000|2023-12-19 03:45:00|33175.4|33168.4|33142.9|33135.9|33177.9|33170.9|33142.9|33135.9|531
1702957800000|2023-12-19 03:50:00|33145.4|33138.4|33127.9|33120.9|33147.9|33140.9|33112.9|33105.9|330
1702958100000|2023-12-19 03:55:00|33130.4|33123.4|33102.9|33095.9|33137.9|33130.9|33092.9|33085.9|315
1702958400000|2023-12-19 04:00:00|33105.4|33098.4|33067.9|33060.9|33122.9|33115.9|33067.9|33060.9|357
1702958700000|2023-12-19 04:05:00|33057.9|33050.9|33067.9|33060.9|33082.9|33075.9|33030.4|33023.4|565
1702959000000|2023-12-19 04:10:00|33070.4|33063.4|33072.9|33065.9|33085.4|33078.4|33042.9|33035.9|267
1702959300000|2023-12-19 04:15:00|33075.4|33068.4|33087.9|33080.9|33095.4|33088.4|33072.9|33065.9|232
1702959600000|2023-12-19 04:20:00|33090.4|33083.4|33092.9|33085.9|33102.9|33095.9|33082.9|33075.9|131
1702959900000|2023-12-19 04:25:00|33090.4|33083.4|33097.9|33090.9|33112.9|33105.9|33087.9|33080.9|92
1702960200000|2023-12-19 04:30:00|33100.4|33093.4|33042.9|33035.9|33102.9|33095.9|33042.9|33035.9|172
1702960500000|2023-12-19 04:35:00|33045.4|33038.4|33057.9|33050.9|33077.9|33070.9|33042.9|33035.9|273
1702960800000|2023-12-19 04:40:00|33055.4|33048.4|33052.9|33045.9|33072.9|33065.9|33052.9|33045.9|113
1702961100000|2023-12-19 04:45:00|33055.4|33048.4|33047.9|33040.9|33062.9|33055.9|33037.9|33030.9|131
1702961400000|2023-12-19 04:50:00|33050.4|33043.4|33072.9|33065.9|33077.9|33070.9|33047.9|33040.9|75
1702961700000|2023-12-19 04:55:00|33075.4|33068.4|33092.9|33085.9|33100.4|33093.4|33072.9|33065.9|97
1702962000000|2023-12-19 05:00:00|33090.4|33083.4|33107.9|33100.9|33117.9|33110.9|33072.9|33065.9|174
1702962300000|2023-12-19 05:05:00|33110.4|33103.4|33087.9|33080.9|33112.9|33105.9|33072.9|33065.9|271
1702962600000|2023-12-19 05:10:00|33090.4|33083.4|33102.9|33095.9|33122.9|33115.9|33087.9|33080.9|184
1702962900000|2023-12-19 05:15:00|33105.4|33098.4|33097.9|33090.9|33122.9|33115.9|33075.4|33068.4|235
1702963200000|2023-12-19 05:20:00|33100.4|33093.4|33097.9|33090.9|33107.9|33100.9|33082.9|33075.9|140
1702963500000|2023-12-19 05:25:00|33100.4|33093.4|33092.9|33085.9|33112.9|33105.9|33087.9|33080.9|183
1702963800000|2023-12-19 05:30:00|33095.4|33088.4|33132.9|33125.9|33135.4|33128.4|33092.9|33085.9|130
1702964100000|2023-12-19 05:35:00|33130.4|33123.4|33147.9|33140.9|33150.4|33143.4|33122.9|33115.9|228
1702964400000|2023-12-19 05:40:00|33142.9|33135.9|33132.9|33125.9|33152.9|33145.9|33127.9|33120.9|247
1702964700000|2023-12-19 05:45:00|33135.4|33128.4|33152.9|33145.9|33157.9|33150.9|33132.9|33125.9|231
1702965000000|2023-12-19 05:50:00|33155.4|33148.4|33187.9|33180.9|33192.9|33185.9|33152.9|33145.9|303
1702965300000|2023-12-19 05:55:00|33192.9|33185.9|33197.9|33190.9|33207.9|33200.9|33187.9|33180.9|884
1702965600000|2023-12-19 06:00:00|33195.4|33188.4|33197.9|33190.9|33237.9|33230.9|33182.9|33175.9|1667
1702965900000|2023-12-19 06:05:00|33202.9|33195.9|33232.9|33225.9|33232.9|33225.9|33187.9|33180.9|662
1702966200000|2023-12-19 06:10:00|33230.4|33223.4|33212.9|33205.9|33242.9|33235.9|33212.9|33205.9|309
1702966500000|2023-12-19 06:15:00|33217.9|33210.9|33202.9|33195.9|33222.9|33215.9|33202.9|33195.9|186
1702966800000|2023-12-19 06:20:00|33207.9|33200.9|33207.9|33200.9|33212.9|33205.9|33202.9|33195.9|90
1702967100000|2023-12-19 06:25:00|33210.4|33203.4|33222.9|33215.9|33222.9|33215.9|33210.4|33203.4|21
1702967400000|2023-12-19 06:30:00|33225.4|33218.4|33217.9|33210.9|33240.4|33233.4|33217.9|33210.9|99
1702967700000|2023-12-19 06:35:00|33215.4|33208.4|33155.4|33148.4|33215.4|33208.4|33077.9|33070.9|994
1702968000000|2023-12-19 06:40:00|33157.9|33150.9|33210.4|33203.4|33210.4|33203.4|33142.9|33135.9|314
1702968300000|2023-12-19 06:45:00|33207.9|33200.9|33192.9|33185.9|33207.9|33200.9|33170.4|33163.4|68
1702968600000|2023-12-19 06:50:00|33195.4|33188.4|33210.4|33203.4|33210.4|33203.4|33182.9|33175.9|84
1702968900000|2023-12-19 06:55:00|33212.9|33205.9|33240.4|33233.4|33240.4|33233.4|33210.4|33203.4|155
1702969200000|2023-12-19 07:00:00|33237.9|33230.9|33330.4|33323.4|33350.4|33343.4|33237.9|33230.9|951
1702969500000|2023-12-19 07:05:00|33332.9|33325.9|33312.9|33305.9|33342.9|33335.9|33305.4|33298.4|206
1702969800000|2023-12-19 07:10:00|33315.4|33308.4|33330.4|33323.4|33332.9|33325.9|33312.9|33305.9|133
1702970100000|2023-12-19 07:15:00|33332.9|33325.9|33317.9|33310.9|33360.4|33353.4|33295.4|33288.4|914
1702970400000|2023-12-19 07:20:00|33320.4|33313.4|33337.9|33330.9|33352.9|33345.9|33317.9|33310.9|204
1702970700000|2023-12-19 07:25:00|33340.4|33333.4|33360.4|33353.4|33375.4|33368.4|33335.4|33328.4|212
1702971000000|2023-12-19 07:30:00|33357.9|33350.9|33400.4|33393.4|33415.4|33408.4|33327.9|33320.9|475
1702971300000|2023-12-19 07:35:00|33402.9|33395.9|33415.4|33408.4|33425.4|33418.4|33390.4|33383.4|134
1702971600000|2023-12-19 07:40:00|33412.9|33405.9|33447.9|33440.9|33447.9|33440.9|33407.9|33400.9|125
1702971900000|2023-12-19 07:45:00|33445.4|33438.4|33542.9|33535.9|33542.9|33535.9|33440.4|33433.4|338
1702972200000|2023-12-19 07:50:00|33540.4|33533.4|33502.9|33495.9|33542.9|33535.9|33500.4|33493.4|213
1702972500000|2023-12-19 07:55:00|33507.9|33500.9|33487.9|33480.9|33512.9|33505.9|33467.9|33460.9|196
1702972800000|2023-12-19 08:00:00|33492.9|33485.9|33507.9|33500.9|33512.9|33505.9|33482.9|33475.9|280
1702973100000|2023-12-19 08:05:00|33505.4|33498.4|33545.4|33538.4|33557.9|33550.9|33487.9|33480.9|418
1702973400000|2023-12-19 08:10:00|33547.9|33540.9|33547.9|33540.9|33555.4|33548.4|33532.9|33525.9|108
1702973700000|2023-12-19 08:15:00|33542.9|33535.9|33560.4|33553.4|33562.9|33555.9|33527.9|33520.9|119
1702974000000|2023-12-19 08:20:00|33555.4|33548.4|33592.9|33585.9|33600.4|33593.4|33542.9|33535.9|383
1702974300000|2023-12-19 08:25:00|33595.4|33588.4|33612.9|33605.9|33617.9|33610.9|33587.9|33580.9|284
1702974600000|2023-12-19 08:30:00|33607.9|33600.9|33610.4|33603.4|33622.9|33615.9|33592.9|33585.9|259
1702974900000|2023-12-19 08:35:00|33607.9|33600.9|33632.9|33625.9|33647.9|33640.9|33607.9|33600.9|197
1702975200000|2023-12-19 08:40:00|33635.4|33628.4|33647.9|33640.9|33667.9|33660.9|33632.9|33625.9|217
1702975500000|2023-12-19 08:45:00|33642.9|33635.9|33672.9|33665.9|33672.9|33665.9|33632.9|33625.9|212
1702975800000|2023-12-19 08:50:00|33677.9|33670.9|33647.9|33640.9|33697.9|33690.9|33642.9|33635.9|318
1702976100000|2023-12-19 08:55:00|33652.9|33645.9|33662.9|33655.9|33677.9|33670.9|33637.9|33630.9|586
1702976400000|2023-12-19 09:00:00|33660.4|33653.4|33647.9|33640.9|33665.4|33658.4|33645.4|33638.4|226
1702976700000|2023-12-19 09:05:00|33645.4|33638.4|33652.9|33645.9|33652.9|33645.9|33632.9|33625.9|210
1702977000000|2023-12-19 09:10:00|33650.4|33643.4|33662.9|33655.9|33672.9|33665.9|33650.4|33643.4|99
1702977300000|2023-12-19 09:15:00|33667.9|33660.9|33662.9|33655.9|33667.9|33660.9|33647.9|33640.9|56
1702977600000|2023-12-19 09:20:00|33660.4|33653.4|33662.9|33655.9|33667.9|33660.9|33652.9|33645.9|107
1702977900000|2023-12-19 09:25:00|33660.4|33653.4|33627.9|33620.9|33662.9|33655.9|33625.4|33618.4|80
1702978200000|2023-12-19 09:30:00|33630.4|33623.4|33622.9|33615.9|33642.9|33635.9|33622.9|33615.9|143
1702978500000|2023-12-19 09:35:00|33625.4|33618.4|33622.9|33615.9|33640.4|33633.4|33597.9|33590.9|249
1702978800000|2023-12-19 09:40:00|33625.4|33618.4|33617.9|33610.9|33637.9|33630.9|33617.9|33610.9|98
1702979100000|2023-12-19 09:45:00|33612.9|33605.9|33597.9|33590.9|33612.9|33605.9|33597.9|33590.9|95
1702979400000|2023-12-19 09:50:00|33600.4|33593.4|33607.9|33600.9|33612.9|33605.9|33597.9|33590.9|108
1702979700000|2023-12-19 09:55:00|33605.4|33598.4|33597.9|33590.9|33612.9|33605.9|33597.9|33590.9|38
1702980000000|2023-12-19 10:00:00|33595.4|33588.4|33617.9|33610.9|33627.9|33620.9|33592.9|33585.9|148
1702980300000|2023-12-19 10:05:00|33615.4|33608.4|33612.9|33605.9|33622.9|33615.9|33607.9|33600.9|71
1702980600000|2023-12-19 10:10:00|33615.4|33608.4|33630.4|33623.4|33630.4|33623.4|33602.9|33595.9|78
1702980900000|2023-12-19 10:15:00|33627.9|33620.9|33652.9|33645.9|33652.9|33645.9|33627.9|33620.9|60
1702981200000|2023-12-19 10:20:00|33647.9|33640.9|33652.9|33645.9|33652.9|33645.9|33637.9|33630.9|32
1702981500000|2023-12-19 10:25:00|33657.9|33650.9|33652.9|33645.9|33667.9|33660.9|33645.4|33638.4|30
1702981800000|2023-12-19 10:30:00|33655.4|33648.4|33657.9|33650.9|33662.9|33655.9|33642.9|33635.9|53
1702982100000|2023-12-19 10:35:00|33660.4|33653.4|33642.9|33635.9|33660.4|33653.4|33642.9|33635.9|64
1702982400000|2023-12-19 10:40:00|33645.4|33638.4|33632.9|33625.9|33652.9|33645.9|33630.4|33623.4|120
1702982700000|2023-12-19 10:45:00|33635.4|33628.4|33652.9|33645.9|33655.4|33648.4|33635.4|33628.4|91
1702983000000|2023-12-19 10:50:00|33655.4|33648.4|33642.9|33635.9|33655.4|33648.4|33637.9|33630.9|63
1702983300000|2023-12-19 10:55:00|33637.9|33630.9|33642.9|33635.9|33642.9|33635.9|33632.9|33625.9|20
1702983600000|2023-12-19 11:00:00|33645.4|33638.4|33622.9|33615.9|33647.9|33640.9|33622.9|33615.9|49
1702983900000|2023-12-19 11:05:00|33620.4|33613.4|33612.9|33605.9|33637.9|33630.9|33612.9|33605.9|93
1702984200000|2023-12-19 11:10:00|33610.4|33603.4|33605.4|33598.4|33617.9|33610.9|33597.9|33590.9|30
1702984500000|2023-12-19 11:15:00|33607.9|33600.9|33595.4|33588.4|33615.4|33608.4|33592.9|33585.9|47
1702984800000|2023-12-19 11:20:00|33597.9|33590.9|33597.9|33590.9|33607.9|33600.9|33587.9|33580.9|96
1702985100000|2023-12-19 11:25:00|33595.4|33588.4|33607.9|33600.9|33607.9|33600.9|33592.9|33585.9|55
1702985400000|2023-12-19 11:30:00|33602.9|33595.9|33587.9|33580.9|33602.9|33595.9|33585.4|33578.4|109
1702985700000|2023-12-19 11:35:00|33582.9|33575.9|33587.9|33580.9|33587.9|33580.9|33570.4|33563.4|77
1702986000000|2023-12-19 11:40:00|33585.4|33578.4|33595.4|33588.4|33600.4|33593.4|33585.4|33578.4|56
1702986300000|2023-12-19 11:45:00|33592.9|33585.9|33577.9|33570.9|33597.9|33590.9|33577.9|33570.9|66
1702986600000|2023-12-19 11:50:00|33575.4|33568.4|33572.9|33565.9|33582.9|33575.9|33567.9|33560.9|168
1702986900000|2023-12-19 11:55:00|33575.4|33568.4|33557.9|33550.9|33575.4|33568.4|33552.9|33545.9|39
1702987200000|2023-12-19 12:00:00|33552.9|33545.9|33547.9|33540.9|33557.9|33550.9|33542.9|33535.9|88
1702987500000|2023-12-19 12:05:00|33545.4|33538.4|33542.9|33535.9|33547.9|33540.9|33537.9|33530.9|115
1702987800000|2023-12-19 12:10:00|33547.9|33540.9|33557.9|33550.9|33562.9|33555.9|33542.9|33535.9|66
1702988100000|2023-12-19 12:15:00|33560.4|33553.4|33552.9|33545.9|33570.4|33563.4|33547.9|33540.9|91
1702988400000|2023-12-19 12:20:00|33550.4|33543.4|33562.9|33555.9|33567.9|33560.9|33542.9|33535.9|71
1702988700000|2023-12-19 12:25:00|33560.4|33553.4|33567.9|33560.9|33567.9|33560.9|33560.4|33553.4|29
1702989000000|2023-12-19 12:30:00|33562.9|33555.9|33557.9|33550.9|33567.9|33560.9|33552.9|33545.9|51
1702989300000|2023-12-19 12:35:00|33552.9|33545.9|33552.9|33545.9|33562.9|33555.9|33550.4|33543.4|29
1702989600000|2023-12-19 12:40:00|33555.4|33548.4|33555.4|33548.4|33557.9|33550.9|33545.4|33538.4|66
1702989900000|2023-12-19 12:45:00|33557.9|33550.9|33547.9|33540.9|33557.9|33550.9|33542.9|33535.9|132
1702990200000|2023-12-19 12:50:00|33545.4|33538.4|33517.9|33510.9|33547.9|33540.9|33517.9|33510.9|146
1702990500000|2023-12-19 12:55:00|33515.4|33508.4|33512.9|33505.9|33527.9|33520.9|33512.9|33505.9|51
1702990800000|2023-12-19 13:00:00|33517.9|33510.9|33497.9|33490.9|33517.9|33510.9|33497.9|33490.9|159
1702991100000|2023-12-19 13:05:00|33502.9|33495.9|33507.9|33500.9|33517.9|33510.9|33502.9|33495.9|98
1702991400000|2023-12-19 13:10:00|33505.4|33498.4|33497.9|33490.9|33512.9|33505.9|33497.9|33490.9|102
1702991700000|2023-12-19 13:15:00|33495.4|33488.4|33492.9|33485.9|33497.9|33490.9|33492.9|33485.9|156
1702992000000|2023-12-19 13:20:00|33497.9|33490.9|33497.9|33490.9|33502.9|33495.9|33492.9|33485.9|50
1702992300000|2023-12-19 13:25:00|33502.9|33495.9|33515.4|33508.4|33515.4|33508.4|33497.9|33490.9|74
1702992600000|2023-12-19 13:30:00|33512.9|33505.9|33527.9|33520.9|33527.9|33520.9|33502.9|33495.9|159
1702992900000|2023-12-19 13:35:00|33532.9|33525.9|33525.4|33518.4|33537.9|33530.9|33512.9|33505.9|63
1702993200000|2023-12-19 13:40:00|33527.9|33520.9|33547.9|33540.9|33547.9|33540.9|33527.9|33520.9|80
1702993500000|2023-12-19 13:45:00|33545.4|33538.4|33545.4|33538.4|33547.9|33540.9|33540.4|33533.4|31
1702993800000|2023-12-19 13:50:00|33547.9|33540.9|33542.9|33535.9|33552.9|33545.9|33535.4|33528.4|56
1702994100000|2023-12-19 13:55:00|33540.4|33533.4|33517.9|33510.9|33542.9|33535.9|33512.9|33505.9|32
1702994400000|2023-12-19 14:00:00|33512.9|33505.9|33507.9|33500.9|33527.9|33520.9|33502.9|33495.9|24
1702994700000|2023-12-19 14:05:00|33505.4|33498.4|33517.9|33510.9|33522.9|33515.9|33502.9|33495.9|54
1702995000000|2023-12-19 14:10:00|33512.9|33505.9|33532.9|33525.9|33532.9|33525.9|33512.9|33505.9|31
1702995300000|2023-12-19 14:15:00|33537.9|33530.9|33532.9|33525.9|33537.9|33530.9|33525.4|33518.4|145
1702995600000|2023-12-19 14:20:00|33537.9|33530.9|33522.9|33515.9|33542.9|33535.9|33517.9|33510.9|68
1702995900000|2023-12-19 14:25:00|33520.4|33513.4|33517.9|33510.9|33522.9|33515.9|33507.9|33500.9|65
1702996200000|2023-12-19 14:30:00|33522.9|33515.9|33520.4|33513.4|33537.9|33530.9|33512.9|33505.9|122
1702996500000|2023-12-19 14:35:00|33522.9|33515.9|33547.9|33540.9|33547.9|33540.9|33517.9|33510.9|101
1702996800000|2023-12-19 14:40:00|33542.9|33535.9|33567.9|33560.9|33572.9|33565.9|33537.9|33530.9|114
1702997100000|2023-12-19 14:45:00|33562.9|33555.9|33547.9|33540.9|33567.9|33560.9|33542.9|33535.9|138
1702997400000|2023-12-19 14:50:00|33550.4|33543.4|33522.9|33515.9|33560.4|33553.4|33520.4|33513.4|154
1702997700000|2023-12-19 14:55:00|33525.4|33518.4|33552.9|33545.9|33557.9|33550.9|33522.9|33515.9|272
1702998000000|2023-12-19 15:00:00|33547.9|33540.9|33512.9|33505.9|33552.9|33545.9|33512.9|33505.9|280
1702998300000|2023-12-19 15:05:00|33517.9|33510.9|33510.4|33503.4|33517.9|33510.9|33497.9|33490.9|208
1702998600000|2023-12-19 15:10:00|33512.9|33505.9|33492.9|33485.9|33512.9|33505.9|33485.4|33478.4|165
1702998900000|2023-12-19 15:15:00|33497.9|33490.9|33487.9|33480.9|33502.9|33495.9|33482.9|33475.9|230
1702999200000|2023-12-19 15:20:00|33482.9|33475.9|33477.9|33470.9|33482.9|33475.9|33467.9|33460.9|117
1702999500000|2023-12-19 15:25:00|33480.4|33473.4|33447.9|33440.9|33482.9|33475.9|33435.4|33428.4|423
1702999800000|2023-12-19 15:30:00|33442.9|33435.9|33437.9|33430.9|33447.9|33440.9|33422.9|33415.9|382
1703000100000|2023-12-19 15:35:00|33432.9|33425.9|33432.9|33425.9|33445.4|33438.4|33420.4|33413.4|149
1703000400000|2023-12-19 15:40:00|33435.4|33428.4|33437.9|33430.9|33447.9|33440.9|33422.9|33415.9|211
1703000700000|2023-12-19 15:45:00|33440.4|33433.4|33427.9|33420.9|33442.9|33435.9|33417.9|33410.9|114
1703001000000|2023-12-19 15:50:00|33430.4|33423.4|33422.9|33415.9|33432.9|33425.9|33417.9|33410.9|49
1703001300000|2023-12-19 15:55:00|33425.4|33418.4|33427.9|33420.9|33437.9|33430.9|33422.9|33415.9|53
1703001600000|2023-12-19 16:00:00|33425.4|33418.4|33427.9|33420.9|33427.9|33420.9|33417.9|33410.9|66
1703001900000|2023-12-19 16:05:00|33422.9|33415.9|33427.9|33420.9|33432.9|33425.9|33407.9|33400.9|120
1703002200000|2023-12-19 16:10:00|33425.4|33418.4|33412.9|33405.9|33427.9|33420.9|33410.4|33403.4|110
1703002500000|2023-12-19 16:15:00|33415.4|33408.4|33392.9|33385.9|33417.9|33410.9|33387.9|33380.9|132
1703002800000|2023-12-19 16:20:00|33397.9|33390.9|33372.9|33365.9|33397.9|33390.9|33372.9|33365.9|264
1703003100000|2023-12-19 16:25:00|33375.4|33368.4|33362.9|33355.9|33382.9|33375.9|33357.9|33350.9|192
1703003400000|2023-12-19 16:30:00|33365.4|33358.4|33345.4|33338.4|33367.9|33360.9|33342.9|33335.9|288
1703003700000|2023-12-19 16:35:00|33347.9|33340.9|33352.9|33345.9|33355.4|33348.4|33337.9|33330.9|95
1703004000000|2023-12-19 16:40:00|33357.9|33350.9|33382.9|33375.9|33382.9|33375.9|33357.9|33350.9|290
1703004300000|2023-12-19 16:45:00|33385.4|33378.4|33377.9|33370.9|33397.9|33390.9|33377.9|33370.9|246
1703004600000|2023-12-19 16:50:00|33382.9|33375.9|33390.4|33383.4|33392.9|33385.9|33372.9|33365.9|138
1703004900000|2023-12-19 16:55:00|33387.9|33380.9|33362.9|33355.9|33390.4|33383.4|33352.9|33345.9|46
1703005200000|2023-12-19 17:00:00|33357.9|33350.9|33370.4|33363.4|33377.9|33370.9|33357.9|33350.9|107
1703005500000|2023-12-19 17:05:00|33372.9|33365.9|33377.9|33370.9|33392.9|33385.9|33367.9|33360.9|55
1703005800000|2023-12-19 17:10:00|33372.9|33365.9|33375.4|33368.4|33377.9|33370.9|33367.9|33360.9|83
1703006100000|2023-12-19 17:15:00|33377.9|33370.9|33377.9|33370.9|33382.9|33375.9|33367.9|33360.9|56
1703006400000|2023-12-19 17:20:00|33380.4|33373.4|33377.9|33370.9|33387.9|33380.9|33372.9|33365.9|68
1703006700000|2023-12-19 17:25:00|33380.4|33373.4|33380.4|33373.4|33387.9|33380.9|33377.9|33370.9|17
1703007000000|2023-12-19 17:30:00|33382.9|33375.9|33377.9|33370.9|33382.9|33375.9|33372.9|33365.9|56
1703007300000|2023-12-19 17:35:00|33382.9|33375.9|33367.9|33360.9|33382.9|33375.9|33367.9|33360.9|42
1703007600000|2023-12-19 17:40:00|33372.9|33365.9|33377.9|33370.9|33377.9|33370.9|33367.9|33360.9|32
1703007900000|2023-12-19 17:45:00|33382.9|33375.9|33382.9|33375.9|33382.9|33375.9|33377.9|33370.9|34
1703008200000|2023-12-19 17:50:00|33387.9|33380.9|33392.9|33385.9|33400.4|33393.4|33387.9|33380.9|75
1703008500000|2023-12-19 17:55:00|33390.4|33383.4|33387.9|33380.9|33392.9|33385.9|33387.9|33380.9|23
1703008800000|2023-12-19 18:00:00|33390.4|33383.4|33380.4|33373.4|33392.9|33385.9|33377.9|33370.9|60
1703009100000|2023-12-19 18:05:00|33382.9|33375.9|33367.9|33360.9|33385.4|33378.4|33367.9|33360.9|92
1703009400000|2023-12-19 18:10:00|33370.4|33363.4|33372.9|33365.9|33377.9|33370.9|33367.9|33360.9|66
1703009700000|2023-12-19 18:15:00|33370.4|33363.4|33367.9|33360.9|33377.9|33370.9|33367.9|33360.9|28
1703010000000|2023-12-19 18:20:00|33372.9|33365.9|33367.9|33360.9|33372.9|33365.9|33367.9|33360.9|30
1703010300000|2023-12-19 18:25:00|33372.9|33365.9|33367.9|33360.9|33372.9|33365.9|33362.9|33355.9|68
1703010600000|2023-12-19 18:30:00|33372.9|33365.9|33372.9|33365.9|33382.9|33375.9|33370.4|33363.4|44
1703010900000|2023-12-19 18:35:00|33370.4|33363.4|33382.9|33375.9|33382.9|33375.9|33362.9|33355.9|100
1703011200000|2023-12-19 18:40:00|33377.9|33370.9|33387.9|33380.9|33387.9|33380.9|33377.9|33370.9|27
1703011500000|2023-12-19 18:45:00|33385.4|33378.4|33372.9|33365.9|33390.4|33383.4|33372.9|33365.9|62
1703011800000|2023-12-19 18:50:00|33367.9|33360.9|33357.9|33350.9|33372.9|33365.9|33357.9|33350.9|70
1703012100000|2023-12-19 18:55:00|33355.4|33348.4|33362.9|33355.9|33365.4|33358.4|33355.4|33348.4|178
1703012400000|2023-12-19 19:00:00|33365.4|33358.4|33362.9|33355.9|33367.9|33360.9|33357.9|33350.9|50
1703012700000|2023-12-19 19:05:00|33365.4|33358.4|33367.9|33360.9|33367.9|33360.9|33362.9|33355.9|21
1703013000000|2023-12-19 19:10:00|33372.9|33365.9|33367.9|33360.9|33372.9|33365.9|33367.9|33360.9|75
1703013300000|2023-12-19 19:15:00|33370.4|33363.4|33382.9|33375.9|33382.9|33375.9|33370.4|33363.4|159
1703013600000|2023-12-19 19:20:00|33380.4|33373.4|33367.9|33360.9|33382.9|33375.9|33367.9|33360.9|40
1703013900000|2023-12-19 19:25:00|33372.9|33365.9|33377.9|33370.9|33377.9|33370.9|33367.9|33360.9|79
1703014200000|2023-12-19 19:30:00|33372.9|33365.9|33392.9|33385.9|33392.9|33385.9|33370.4|33363.4|47
1703014500000|2023-12-19 19:35:00|33390.4|33383.4|33390.4|33383.4|33392.9|33385.9|33382.9|33375.9|92
1703014800000|2023-12-19 19:40:00|33387.9|33380.9|33387.9|33380.9|33392.9|33385.9|33382.9|33375.9|45
1703015100000|2023-12-19 19:45:00|33390.4|33383.4|33387.9|33380.9|33390.4|33383.4|33387.9|33380.9|17
1703015400000|2023-12-19 19:50:00|33385.4|33378.4|33382.9|33375.9|33387.9|33380.9|33382.9|33375.9|10
1703015700000|2023-12-19 19:55:00|33387.9|33380.9|33392.9|33385.9|33392.9|33385.9|33385.4|33378.4|18
1703016000000|2023-12-19 20:00:00|33390.4|33383.4|33390.4|33383.4|33402.9|33395.9|33387.9|33380.9|49
1703016300000|2023-12-19 20:05:00|33392.9|33385.9|33387.9|33380.9|33392.9|33385.9|33380.4|33373.4|78
1703016600000|2023-12-19 20:10:00|33390.4|33383.4|33392.9|33385.9|33397.9|33390.9|33387.9|33380.9|57
1703016900000|2023-12-19 20:15:00|33395.4|33388.4|33400.4|33393.4|33405.4|33398.4|33392.9|33385.9|80
1703017200000|2023-12-19 20:20:00|33397.9|33390.9|33402.9|33395.9|33402.9|33395.9|33397.9|33390.9|67
1703017500000|2023-12-19 20:25:00|33405.4|33398.4|33410.4|33403.4|33410.4|33403.4|33397.9|33390.9|65
1703017800000|2023-12-19 20:30:00|33407.9|33400.9|33407.9|33400.9|33412.9|33405.9|33402.9|33395.9|47
1703018100000|2023-12-19 20:35:00|33410.4|33403.4|33417.9|33410.9|33417.9|33410.9|33410.4|33403.4|36
1703018400000|2023-12-19 20:40:00|33422.9|33415.9|33417.9|33410.9|33427.9|33420.9|33417.9|33410.9|113
1703018700000|2023-12-19 20:45:00|33415.4|33408.4|33402.9|33395.9|33417.9|33410.9|33402.9|33395.9|79
1703019000000|2023-12-19 20:50:00|33407.9|33400.9|33407.9|33400.9|33412.9|33405.9|33402.9|33395.9|81
1703019300000|2023-12-19 20:55:00|33405.4|33398.4|33412.9|33405.9|33417.9|33410.9|33402.9|33395.9|329
1703019600000|2023-12-19 21:00:00|33410.4|33403.4|33405.4|33398.4|33412.9|33405.9|33402.9|33395.9|80
1703019900000|2023-12-19 21:05:00|33402.9|33395.9|33407.9|33400.9|33407.9|33400.9|33397.9|33390.9|71
1703020200000|2023-12-19 21:10:00|33410.4|33403.4|33415.4|33408.4|33417.9|33410.9|33410.4|33403.4|75
1703020500000|2023-12-19 21:15:00|33417.9|33410.9|33430.4|33423.4|33432.9|33425.9|33417.9|33410.9|108
1703020800000|2023-12-19 21:20:00|33432.9|33425.9|33432.9|33425.9|33432.9|33425.9|33430.4|33423.4|10
1703021100000|2023-12-19 21:25:00|33430.4|33423.4|33432.9|33425.9|33437.9|33430.9|33430.4|33423.4|19
1703021700000|2023-12-19 21:35:00|33437.9|33430.9|33432.9|33425.9|33437.9|33430.9|33432.9|33425.9|19
1703022000000|2023-12-19 21:40:00|33430.4|33423.4|33427.9|33420.9|33432.9|33425.9|33427.9|33420.9|11
1703022300000|2023-12-19 21:45:00|33430.4|33423.4|33427.9|33420.9|33430.4|33423.4|33427.9|33420.9|4
1703022600000|2023-12-19 21:50:00|33430.4|33423.4|33452.9|33445.9|33452.9|33445.9|33430.4|33423.4|45
1703022900000|2023-12-19 21:55:00|33450.4|33443.4|33459.8|33429.8|33460|33450.9|33447.9|33429.6|27
1703023200000|2023-12-19 22:00:00|33460.2|33430.2|33460|33430|33462.7|33432.7|33460|33430|0
1703023500000|2023-12-19 22:05:00|33460.1|33430.1|33460.9|33430.9|33460.9|33430.9|33459.6|33429.6|0
1703023800000|2023-12-19 22:10:00|33461|33431|33460.4|33430.4|33462.1|33432.1|33459.9|33429.9|0
1703024100000|2023-12-19 22:15:00|33460|33430|33462|33432|33462.3|33432.3|33460|33430|0
1703024400000|2023-12-19 22:20:00|33461.7|33431.7|33463.9|33433.9|33464.1|33434.1|33461.5|33431.5|0
1703024700000|2023-12-19 22:25:00|33464.3|33434.3|33466.9|33436.9|33466.9|33436.9|33463.9|33433.9|0
1703025000000|2023-12-19 22:30:00|33467.2|33437.2|33470.1|33440.1|33470.3|33440.3|33467.2|33437.2|0
1703025300000|2023-12-19 22:35:00|33469.7|33439.7|33470|33440|33470.1|33440.1|33469.3|33439.3|0
1703025600000|2023-12-19 22:40:00|33469.8|33439.8|33470.8|33440.8|33471|33441|33469.5|33439.5|0
1703025900000|2023-12-19 22:45:00|33471|33441|33469.2|33439.2|33471|33441|33468.3|33438.3|0
1703026200000|2023-12-19 22:50:00|33469.3|33439.3|33469.3|33439.3|33469.9|33439.9|33469.2|33439.2|0
1703026500000|2023-12-19 22:55:00|33468.7|33438.7|33469.1|33439.1|33469.1|33439.1|33468.5|33438.5|0
1703026800000|2023-12-19 23:00:00|33468.2|33438.2|33521.9|33506.9|33521.9|33506.9|33444.4|33429.4|118
1703027100000|2023-12-19 23:05:00|33516.9|33501.9|33511.9|33496.9|33516.9|33501.9|33496.9|33481.9|29
1703027400000|2023-12-19 23:10:00|33509.4|33494.4|33506.9|33491.9|33509.4|33494.4|33504.4|33489.4|0
1703027700000|2023-12-19 23:15:00|33504.4|33489.4|33509.4|33494.4|33511.9|33496.9|33501.9|33486.9|11
1703028000000|2023-12-19 23:20:00|33506.9|33491.9|33506.9|33491.9|33506.9|33491.9|33491.9|33476.9|22
1703028300000|2023-12-19 23:25:00|33511.9|33496.9|33504.4|33489.4|33511.9|33496.9|33499.4|33484.4|11
1703028600000|2023-12-19 23:30:00|33499.4|33484.4|33525.4|33518.4|33527.9|33520.9|33492.9|33479.4|17189
1703028900000|2023-12-19 23:35:00|33527.9|33520.9|33532.9|33525.9|33540.4|33533.4|33512.9|33505.9|131
1703029200000|2023-12-19 23:40:00|33525.4|33518.4|33487.9|33480.9|33527.9|33520.9|33487.9|33480.9|140
1703029500000|2023-12-19 23:45:00|33495.4|33488.4|33445.4|33438.4|33507.9|33500.9|33440.4|33433.4|255
1703029800000|2023-12-19 23:50:00|33442.9|33435.9|33477.9|33470.9|33482.9|33475.9|33442.9|33435.9|241
1703030100000|2023-12-19 23:55:00|33472.9|33465.9|33480.4|33473.4|33510.4|33503.4|33470.4|33463.4|284
1703030400000|2023-12-20 00:00:00|33487.9|33480.9|33675.4|33668.4|33687.9|33680.9|33480.4|33473.4|1642
1703030700000|2023-12-20 00:05:00|33672.9|33665.9|33657.9|33650.9|33695.4|33688.4|33637.9|33630.9|861
1703031000000|2023-12-20 00:10:00|33660.4|33653.4|33627.9|33620.9|33672.9|33665.9|33612.9|33605.9|849
1703031300000|2023-12-20 00:15:00|33637.9|33630.9|33642.9|33635.9|33657.9|33650.9|33617.9|33610.9|821
1703031600000|2023-12-20 00:20:00|33645.4|33638.4|33622.9|33615.9|33662.9|33655.9|33602.9|33595.9|651
1703031900000|2023-12-20 00:25:00|33630.4|33623.4|33667.9|33660.9|33672.9|33665.9|33617.9|33610.9|515
1703032200000|2023-12-20 00:30:00|33670.4|33663.4|33662.9|33655.9|33677.9|33670.9|33637.9|33630.9|475
1703032500000|2023-12-20 00:35:00|33657.9|33650.9|33652.9|33645.9|33662.9|33655.9|33632.9|33625.9|512
1703032800000|2023-12-20 00:40:00|33655.4|33648.4|33657.9|33650.9|33690.4|33683.4|33632.9|33625.9|542
1703033100000|2023-12-20 00:45:00|33660.4|33653.4|33677.9|33670.9|33692.9|33685.9|33647.9|33640.9|462
1703033400000|2023-12-20 00:50:00|33682.9|33675.9|33687.9|33680.9|33692.9|33685.9|33662.9|33655.9|277
1703033700000|2023-12-20 00:55:00|33685.4|33678.4|33672.9|33665.9|33697.9|33690.9|33667.9|33660.9|245
1703034000000|2023-12-20 01:00:00|33667.9|33660.9|33622.9|33615.9|33667.9|33660.9|33605.4|33598.4|395
1703034300000|2023-12-20 01:05:00|33627.9|33620.9|33652.9|33645.9|33662.9|33655.9|33612.9|33605.9|219
1703034600000|2023-12-20 01:10:00|33655.4|33648.4|33662.9|33655.9|33677.9|33670.9|33647.9|33640.9|257
1703034900000|2023-12-20 01:15:00|33665.4|33658.4|33727.9|33720.9|33747.9|33740.9|33662.9|33655.9|615
1703035200000|2023-12-20 01:20:00|33732.9|33725.9|33757.9|33750.9|33762.9|33755.9|33722.9|33715.9|387
1703035500000|2023-12-20 01:25:00|33760.4|33753.4|33757.9|33750.9|33770.4|33763.4|33747.9|33740.9|385
1703035800000|2023-12-20 01:30:00|33755.4|33748.4|33752.9|33745.9|33787.9|33780.9|33750.4|33743.4|477
1703036100000|2023-12-20 01:35:00|33750.4|33743.4|33752.9|33745.9|33752.9|33745.9|33732.9|33725.9|286
1703036400000|2023-12-20 01:40:00|33755.4|33748.4|33767.9|33760.9|33780.4|33773.4|33752.9|33745.9|383
1703036700000|2023-12-20 01:45:00|33770.4|33763.4|33787.9|33780.9|33795.4|33788.4|33757.9|33750.9|352
1703037000000|2023-12-20 01:50:00|33785.4|33778.4|33767.9|33760.9|33792.9|33785.9|33767.9|33760.9|175
1703037300000|2023-12-20 01:55:00|33770.4|33763.4|33790.4|33783.4|33792.9|33785.9|33767.9|33760.9|200
1703037600000|2023-12-20 02:00:00|33787.9|33780.9|33827.9|33820.9|33827.9|33820.9|33782.9|33775.9|464
1703037900000|2023-12-20 02:05:00|33822.9|33815.9|33817.9|33810.9|33837.9|33830.9|33817.9|33810.9|504
1703038200000|2023-12-20 02:10:00|33815.4|33808.4|33807.9|33800.9|33830.4|33823.4|33805.4|33798.4|202
1703038500000|2023-12-20 02:15:00|33810.4|33803.4|33815.4|33808.4|33825.4|33818.4|33792.9|33785.9|245
1703038800000|2023-12-20 02:20:00|33812.9|33805.9|33822.9|33815.9|33837.9|33830.9|33812.9|33805.9|308
1703039100000|2023-12-20 02:25:00|33825.4|33818.4|33802.9|33795.9|33827.9|33820.9|33792.9|33785.9|334
1703039400000|2023-12-20 02:30:00|33805.4|33798.4|33822.9|33815.9|33827.9|33820.9|33802.9|33795.9|217
1703039700000|2023-12-20 02:35:00|33825.4|33818.4|33832.9|33825.9|33835.4|33828.4|33812.9|33805.9|71
1703040000000|2023-12-20 02:40:00|33835.4|33828.4|33827.9|33820.9|33837.9|33830.9|33817.9|33810.9|56
1703040300000|2023-12-20 02:45:00|33830.4|33823.4|33817.9|33810.9|33832.9|33825.9|33817.9|33810.9|43
1703040600000|2023-12-20 02:50:00|33820.4|33813.4|33802.9|33795.9|33822.9|33815.9|33797.9|33790.9|63
1703040900000|2023-12-20 02:55:00|33805.4|33798.4|33817.9|33810.9|33822.9|33815.9|33802.9|33795.9|56
1703041200000|2023-12-20 03:00:00|33812.9|33805.9|33802.9|33795.9|33815.4|33808.4|33802.9|33795.9|58
1703041500000|2023-12-20 03:05:00|33800.4|33793.4|33802.9|33795.9|33807.9|33800.9|33797.9|33790.9|73
1703041800000|2023-12-20 03:10:00|33805.4|33798.4|33807.9|33800.9|33812.9|33805.9|33802.9|33795.9|35
1703042100000|2023-12-20 03:15:00|33810.4|33803.4|33802.9|33795.9|33810.4|33803.4|33797.9|33790.9|63
1703042400000|2023-12-20 03:20:00|33800.4|33793.4|33792.9|33785.9|33805.4|33798.4|33787.9|33780.9|80
1703042700000|2023-12-20 03:25:00|33790.4|33783.4|33792.9|33785.9|33792.9|33785.9|33782.9|33775.9|56
1703043000000|2023-12-20 03:30:00|33790.4|33783.4|33777.9|33770.9|33800.4|33793.4|33760.4|33753.4|310
1703043300000|2023-12-20 03:35:00|33775.4|33768.4|33797.9|33790.9|33805.4|33798.4|33772.9|33765.9|165
1703043600000|2023-12-20 03:40:00|33800.4|33793.4|33787.9|33780.9|33802.9|33795.9|33767.9|33760.9|218
1703043900000|2023-12-20 03:45:00|33785.4|33778.4|33812.9|33805.9|33820.4|33813.4|33782.9|33775.9|151
1703044200000|2023-12-20 03:50:00|33810.4|33803.4|33782.9|33775.9|33812.9|33805.9|33782.9|33775.9|127
1703044500000|2023-12-20 03:55:00|33780.4|33773.4|33780.4|33773.4|33792.9|33785.9|33770.4|33763.4|97
1703044800000|2023-12-20 04:00:00|33782.9|33775.9|33762.9|33755.9|33792.9|33785.9|33757.9|33750.9|166
1703045100000|2023-12-20 04:05:00|33760.4|33753.4|33762.9|33755.9|33772.9|33765.9|33752.9|33745.9|249
1703045400000|2023-12-20 04:10:00|33765.4|33758.4|33737.9|33730.9|33777.9|33770.9|33737.9|33730.9|221
1703045700000|2023-12-20 04:15:00|33740.4|33733.4|33745.4|33738.4|33762.9|33755.9|33740.4|33733.4|185
1703046000000|2023-12-20 04:20:00|33747.9|33740.9|33747.9|33740.9|33757.9|33750.9|33732.9|33725.9|203
1703046300000|2023-12-20 04:25:00|33745.4|33738.4|33737.9|33730.9|33747.9|33740.9|33717.9|33710.9|225
1703046600000|2023-12-20 04:30:00|33740.4|33733.4|33762.9|33755.9|33762.9|33755.9|33737.9|33730.9|225
1703046900000|2023-12-20 04:35:00|33760.4|33753.4|33742.9|33735.9|33767.9|33760.9|33732.9|33725.9|199
1703047200000|2023-12-20 04:40:00|33745.4|33738.4|33745.4|33738.4|33747.9|33740.9|33727.9|33720.9|198
1703047500000|2023-12-20 04:45:00|33747.9|33740.9|33742.9|33735.9|33752.9|33745.9|33737.9|33730.9|161
1703047800000|2023-12-20 04:50:00|33740.4|33733.4|33727.9|33720.9|33740.4|33733.4|33712.9|33705.9|129
1703048100000|2023-12-20 04:55:00|33725.4|33718.4|33742.9|33735.9|33745.4|33738.4|33722.9|33715.9|145
1703048400000|2023-12-20 05:00:00|33737.9|33730.9|33732.9|33725.9|33752.9|33745.9|33730.4|33723.4|202
1703048700000|2023-12-20 05:05:00|33730.4|33723.4|33732.9|33725.9|33732.9|33725.9|33717.9|33710.9|216
1703049000000|2023-12-20 05:10:00|33730.4|33723.4|33732.9|33725.9|33752.9|33745.9|33727.9|33720.9|260
1703049300000|2023-12-20 05:15:00|33737.9|33730.9|33762.9|33755.9|33762.9|33755.9|33732.9|33725.9|264
1703049600000|2023-12-20 05:20:00|33757.9|33750.9|33782.9|33775.9|33782.9|33775.9|33747.9|33740.9|213
1703049900000|2023-12-20 05:25:00|33787.9|33780.9|33772.9|33765.9|33792.9|33785.9|33752.9|33745.9|340
1703050200000|2023-12-20 05:30:00|33767.9|33760.9|33782.9|33775.9|33795.4|33788.4|33760.4|33753.4|252
1703050500000|2023-12-20 05:35:00|33777.9|33770.9|33747.9|33740.9|33787.9|33780.9|33747.9|33740.9|248
1703050800000|2023-12-20 05:40:00|33745.4|33738.4|33747.9|33740.9|33760.4|33753.4|33725.4|33718.4|367
1703051100000|2023-12-20 05:45:00|33745.4|33738.4|33737.9|33730.9|33757.9|33750.9|33727.9|33720.9|489
1703051400000|2023-12-20 05:50:00|33742.9|33735.9|33747.9|33740.9|33757.9|33750.9|33732.9|33725.9|479
1703051700000|2023-12-20 05:55:00|33745.4|33738.4|33737.9|33730.9|33747.9|33740.9|33722.9|33715.9|765
1703052000000|2023-12-20 06:00:00|33732.9|33725.9|33752.9|33745.9|33757.9|33750.9|33712.9|33705.9|1942
1703052300000|2023-12-20 06:05:00|33747.9|33740.9|33752.9|33745.9|33762.9|33755.9|33737.9|33730.9|772
1703052600000|2023-12-20 06:10:00|33750.4|33743.4|33682.9|33675.9|33762.9|33755.9|33682.9|33675.9|820
1703052900000|2023-12-20 06:15:00|33677.9|33670.9|33707.9|33700.9|33717.9|33710.9|33677.9|33670.9|587
1703053200000|2023-12-20 06:20:00|33712.9|33705.9|33712.9|33705.9|33712.9|33705.9|33707.9|33700.9|92
1703053500000|2023-12-20 06:25:00|33707.9|33700.9|33710.4|33703.4|33717.9|33710.9|33702.9|33695.9|174
1703053800000|2023-12-20 06:30:00|33712.9|33705.9|33712.9|33705.9|33717.9|33710.9|33707.9|33700.9|18
1703054100000|2023-12-20 06:35:00|33710.4|33703.4|33707.9|33700.9|33710.4|33703.4|33707.9|33700.9|2
1703054400000|2023-12-20 06:40:00|33710.4|33703.4|33710.4|33703.4|33710.4|33703.4|33707.9|33700.9|7
1703054700000|2023-12-20 06:45:00|33712.9|33705.9|33702.9|33695.9|33712.9|33705.9|33702.9|33695.9|82
1703055000000|2023-12-20 06:50:00|33697.9|33690.9|33705.4|33698.4|33705.4|33698.4|33692.9|33685.9|11
1703055300000|2023-12-20 06:55:00|33702.9|33695.9|33702.9|33695.9|33705.4|33698.4|33695.4|33688.4|56
1703055600000|2023-12-20 07:00:00|33700.4|33693.4|33697.9|33690.9|33702.9|33695.9|33692.9|33685.9|35
1703055900000|2023-12-20 07:05:00|33695.4|33688.4|33692.9|33685.9|33697.9|33690.9|33692.9|33685.9|17
1703056200000|2023-12-20 07:10:00|33695.4|33688.4|33660.4|33653.4|33697.9|33690.9|33655.4|33648.4|223
1703056500000|2023-12-20 07:15:00|33657.9|33650.9|33680.4|33673.4|33682.9|33675.9|33655.4|33648.4|57
1703056800000|2023-12-20 07:20:00|33682.9|33675.9|33672.9|33665.9|33687.9|33680.9|33667.9|33660.9|47
1703057100000|2023-12-20 07:25:00|33670.4|33663.4|33665.4|33658.4|33672.9|33665.9|33660.4|33653.4|87
1703057400000|2023-12-20 07:30:00|33662.9|33655.9|33662.9|33655.9|33677.9|33670.9|33657.9|33650.9|70
1703057700000|2023-12-20 07:35:00|33665.4|33658.4|33662.9|33655.9|33670.4|33663.4|33652.9|33645.9|35
1703058000000|2023-12-20 07:40:00|33660.4|33653.4|33672.9|33665.9|33672.9|33665.9|33657.9|33650.9|27
1703058300000|2023-12-20 07:45:00|33675.4|33668.4|33677.9|33670.9|33677.9|33670.9|33662.9|33655.9|48
1703058600000|2023-12-20 07:50:00|33675.4|33668.4|33672.9|33665.9|33675.4|33668.4|33662.9|33655.9|31
1703058900000|2023-12-20 07:55:00|33675.4|33668.4|33665.4|33658.4|33677.9|33670.9|33662.9|33655.9|98
1703059200000|2023-12-20 08:00:00|33662.9|33655.9|33675.4|33668.4|33682.9|33675.9|33657.9|33650.9|68
1703059500000|2023-12-20 08:05:00|33677.9|33670.9|33682.9|33675.9|33682.9|33675.9|33657.9|33650.9|246
1703059800000|2023-12-20 08:10:00|33680.4|33673.4|33652.9|33645.9|33682.9|33675.9|33647.9|33640.9|216
1703060100000|2023-12-20 08:15:00|33655.4|33648.4|33632.9|33625.9|33655.4|33648.4|33627.9|33620.9|134
1703060400000|2023-12-20 08:20:00|33635.4|33628.4|33622.9|33615.9|33637.9|33630.9|33622.9|33615.9|51
1703060700000|2023-12-20 08:25:00|33620.4|33613.4|33620.4|33613.4|33625.4|33618.4|33612.9|33605.9|57
1703061000000|2023-12-20 08:30:00|33622.9|33615.9|33597.9|33590.9|33622.9|33615.9|33595.4|33588.4|107
1703061300000|2023-12-20 08:35:00|33595.4|33588.4|33592.9|33585.9|33597.9|33590.9|33585.4|33578.4|94
1703061600000|2023-12-20 08:40:00|33590.4|33583.4|33582.9|33575.9|33595.4|33588.4|33570.4|33563.4|116
1703061900000|2023-12-20 08:45:00|33585.4|33578.4|33592.9|33585.9|33592.9|33585.9|33572.9|33565.9|59
1703062200000|2023-12-20 08:50:00|33590.4|33583.4|33592.9|33585.9|33592.9|33585.9|33577.9|33570.9|60
1703062500000|2023-12-20 08:55:00|33595.4|33588.4|33582.9|33575.9|33595.4|33588.4|33577.9|33570.9|50
1703062800000|2023-12-20 09:00:00|33585.4|33578.4|33575.4|33568.4|33597.9|33590.9|33562.9|33555.9|102
1703063100000|2023-12-20 09:05:00|33577.9|33570.9|33555.4|33548.4|33577.9|33570.9|33547.9|33540.9|172
1703063400000|2023-12-20 09:10:00|33552.9|33545.9|33535.4|33528.4|33562.9|33555.9|33532.9|33525.9|107
1703063700000|2023-12-20 09:15:00|33537.9|33530.9|33557.9|33550.9|33557.9|33550.9|33532.9|33525.9|54
1703064000000|2023-12-20 09:20:00|33555.4|33548.4|33567.9|33560.9|33567.9|33560.9|33547.9|33540.9|105
1703064300000|2023-12-20 09:25:00|33570.4|33563.4|33542.9|33535.9|33572.9|33565.9|33540.4|33533.4|62
1703064600000|2023-12-20 09:30:00|33545.4|33538.4|33555.4|33548.4|33562.9|33555.9|33542.9|33535.9|147
1703064900000|2023-12-20 09:35:00|33552.9|33545.9|33560.4|33553.4|33565.4|33558.4|33547.9|33540.9|6
1703065200000|2023-12-20 09:40:00|33562.9|33555.9|33555.4|33548.4|33567.9|33560.9|33550.4|33543.4|40
1703065500000|2023-12-20 09:45:00|33552.9|33545.9|33562.9|33555.9|33562.9|33555.9|33547.9|33540.9|10
1703065800000|2023-12-20 09:50:00|33567.9|33560.9|33562.9|33555.9|33572.9|33565.9|33560.4|33553.4|33
1703066100000|2023-12-20 09:55:00|33560.4|33553.4|33567.9|33560.9|33572.9|33565.9|33560.4|33553.4|109
1703066400000|2023-12-20 10:00:00|33570.4|33563.4|33582.9|33575.9|33592.9|33585.9|33570.4|33563.4|129
1703066700000|2023-12-20 10:05:00|33580.4|33573.4|33557.9|33550.9|33580.4|33573.4|33557.9|33550.9|230
1703067000000|2023-12-20 10:10:00|33555.4|33548.4|33552.9|33545.9|33560.4|33553.4|33550.4|33543.4|26
1703067300000|2023-12-20 10:15:00|33555.4|33548.4|33542.9|33535.9|33557.9|33550.9|33540.4|33533.4|36
1703067600000|2023-12-20 10:20:00|33545.4|33538.4|33542.9|33535.9|33547.9|33540.9|33540.4|33533.4|6
1703067900000|2023-12-20 10:25:00|33540.4|33533.4|33537.9|33530.9|33547.9|33540.9|33537.9|33530.9|18
1703068200000|2023-12-20 10:30:00|33540.4|33533.4|33552.9|33545.9|33552.9|33545.9|33532.9|33525.9|66
1703068500000|2023-12-20 10:35:00|33550.4|33543.4|33537.9|33530.9|33552.9|33545.9|33535.4|33528.4|38
1703068800000|2023-12-20 10:40:00|33540.4|33533.4|33552.9|33545.9|33555.4|33548.4|33540.4|33533.4|12
1703069100000|2023-12-20 10:45:00|33550.4|33543.4|33547.9|33540.9|33552.9|33545.9|33547.9|33540.9|7
1703069400000|2023-12-20 10:50:00|33545.4|33538.4|33542.9|33535.9|33547.9|33540.9|33537.9|33530.9|23
1703069700000|2023-12-20 10:55:00|33540.4|33533.4|33535.4|33528.4|33542.9|33535.9|33532.9|33525.9|47
1703070000000|2023-12-20 11:00:00|33537.9|33530.9|33540.4|33533.4|33540.4|33533.4|33525.4|33518.4|59
1703070300000|2023-12-20 11:05:00|33542.9|33535.9|33540.4|33533.4|33545.4|33538.4|33527.9|33520.9|13
1703070600000|2023-12-20 11:10:00|33542.9|33535.9|33547.9|33540.9|33552.9|33545.9|33540.4|33533.4|20
1703070900000|2023-12-20 11:15:00|33545.4|33538.4|33557.9|33550.9|33557.9|33550.9|33545.4|33538.4|7
1703071200000|2023-12-20 11:20:00|33555.4|33548.4|33572.9|33565.9|33572.9|33565.9|33555.4|33548.4|42
1703071500000|2023-12-20 11:25:00|33570.4|33563.4|33565.4|33558.4|33582.9|33575.9|33562.9|33555.9|36
1703071800000|2023-12-20 11:30:00|33567.9|33560.9|33572.9|33565.9|33577.9|33570.9|33565.4|33558.4|15
1703072100000|2023-12-20 11:35:00|33570.4|33563.4|33567.9|33560.9|33572.9|33565.9|33562.9|33555.9|6
1703072400000|2023-12-20 11:40:00|33562.9|33555.9|33562.9|33555.9|33567.9|33560.9|33552.9|33545.9|19
1703072700000|2023-12-20 11:45:00|33560.4|33553.4|33565.4|33558.4|33572.9|33565.9|33560.4|33553.4|16
1703073000000|2023-12-20 11:50:00|33562.9|33555.9|33557.9|33550.9|33567.9|33560.9|33552.9|33545.9|17
1703073300000|2023-12-20 11:55:00|33560.4|33553.4|33572.9|33565.9|33572.9|33565.9|33557.9|33550.9|13
1703073600000|2023-12-20 12:00:00|33567.9|33560.9|33575.4|33568.4|33580.4|33573.4|33567.9|33560.9|92
1703073900000|2023-12-20 12:05:00|33577.9|33570.9|33560.4|33553.4|33577.9|33570.9|33557.9|33550.9|43
1703074200000|2023-12-20 12:10:00|33557.9|33550.9|33582.9|33575.9|33582.9|33575.9|33557.9|33550.9|32
1703074500000|2023-12-20 12:15:00|33585.4|33578.4|33607.9|33600.9|33607.9|33600.9|33582.9|33575.9|66
1703074800000|2023-12-20 12:20:00|33612.9|33605.9|33602.9|33595.9|33612.9|33605.9|33597.9|33590.9|27
1703075100000|2023-12-20 12:25:00|33597.9|33590.9|33617.9|33610.9|33617.9|33610.9|33597.9|33590.9|36
1703075400000|2023-12-20 12:30:00|33615.4|33608.4|33612.9|33605.9|33622.9|33615.9|33607.9|33600.9|7
1703075700000|2023-12-20 12:35:00|33607.9|33600.9|33605.4|33598.4|33612.9|33605.9|33597.9|33590.9|66
1703076000000|2023-12-20 12:40:00|33602.9|33595.9|33627.9|33620.9|33627.9|33620.9|33602.9|33595.9|119
1703076300000|2023-12-20 12:45:00|33622.9|33615.9|33602.9|33595.9|33625.4|33618.4|33602.9|33595.9|23
1703076600000|2023-12-20 12:50:00|33605.4|33598.4|33597.9|33590.9|33612.9|33605.9|33592.9|33585.9|14
1703076900000|2023-12-20 12:55:00|33592.9|33585.9|33605.4|33598.4|33607.9|33600.9|33592.9|33585.9|32
1703077200000|2023-12-20 13:00:00|33607.9|33600.9|33617.9|33610.9|33617.9|33610.9|33597.9|33590.9|25
1703077500000|2023-12-20 13:05:00|33615.4|33608.4|33602.9|33595.9|33617.9|33610.9|33602.9|33595.9|27
1703077800000|2023-12-20 13:10:00|33607.9|33600.9|33597.9|33590.9|33607.9|33600.9|33597.9|33590.9|36
1703078100000|2023-12-20 13:15:00|33592.9|33585.9|33602.9|33595.9|33607.9|33600.9|33592.9|33585.9|31
1703078400000|2023-12-20 13:20:00|33600.4|33593.4|33602.9|33595.9|33607.9|33600.9|33595.4|33588.4|13
1703078700000|2023-12-20 13:25:00|33605.4|33598.4|33602.9|33595.9|33610.4|33603.4|33597.9|33590.9|34
1703079000000|2023-12-20 13:30:00|33600.4|33593.4|33597.9|33590.9|33602.9|33595.9|33587.9|33580.9|38
1703079300000|2023-12-20 13:35:00|33595.4|33588.4|33612.9|33605.9|33612.9|33605.9|33592.9|33585.9|26
1703079600000|2023-12-20 13:40:00|33610.4|33603.4|33607.9|33600.9|33612.9|33605.9|33602.9|33595.9|43
1703079900000|2023-12-20 13:45:00|33605.4|33598.4|33597.9|33590.9|33607.9|33600.9|33597.9|33590.9|50
1703080200000|2023-12-20 13:50:00|33600.4|33593.4|33577.9|33570.9|33602.9|33595.9|33577.9|33570.9|19
1703080500000|2023-12-20 13:55:00|33580.4|33573.4|33567.9|33560.9|33582.9|33575.9|33565.4|33558.4|16
1703080800000|2023-12-20 14:00:00|33572.9|33565.9|33565.4|33558.4|33572.9|33565.9|33562.9|33555.9|47
1703081100000|2023-12-20 14:05:00|33567.9|33560.9|33562.9|33555.9|33567.9|33560.9|33562.9|33555.9|29
1703081400000|2023-12-20 14:10:00|33565.4|33558.4|33562.9|33555.9|33565.4|33558.4|33562.9|33555.9|72
1703081700000|2023-12-20 14:15:00|33557.9|33550.9|33557.9|33550.9|33562.9|33555.9|33552.9|33545.9|131
1703082000000|2023-12-20 14:20:00|33555.4|33548.4|33557.9|33550.9|33560.4|33553.4|33552.9|33545.9|14
1703082300000|2023-12-20 14:25:00|33560.4|33553.4|33562.9|33555.9|33562.9|33555.9|33555.4|33548.4|48
1703082600000|2023-12-20 14:30:00|33557.9|33550.9|33535.4|33528.4|33557.9|33550.9|33527.9|33520.9|208
1703082900000|2023-12-20 14:35:00|33532.9|33525.9|33542.9|33535.9|33547.9|33540.9|33527.9|33520.9|123
1703083200000|2023-12-20 14:40:00|33537.9|33530.9|33537.9|33530.9|33542.9|33535.9|33517.9|33510.9|214
1703083500000|2023-12-20 14:45:00|33535.4|33528.4|33517.9|33510.9|33535.4|33528.4|33512.9|33505.9|68
1703083800000|2023-12-20 14:50:00|33515.4|33508.4|33540.4|33533.4|33547.9|33540.9|33512.9|33505.9|118
1703084100000|2023-12-20 14:55:00|33537.9|33530.9|33547.9|33540.9|33552.9|33545.9|33532.9|33525.9|52
1703084400000|2023-12-20 15:00:00|33550.4|33543.4|33572.9|33565.9|33572.9|33565.9|33550.4|33543.4|129
1703084700000|2023-12-20 15:05:00|33577.9|33570.9|33590.4|33583.4|33597.9|33590.9|33577.9|33570.9|90
1703085000000|2023-12-20 15:10:00|33592.9|33585.9|33592.9|33585.9|33595.4|33588.4|33582.9|33575.9|41
1703085300000|2023-12-20 15:15:00|33595.4|33588.4|33587.9|33580.9|33612.9|33605.9|33587.9|33580.9|124
1703085600000|2023-12-20 15:20:00|33585.4|33578.4|33597.9|33590.9|33600.4|33593.4|33585.4|33578.4|108
1703085900000|2023-12-20 15:25:00|33600.4|33593.4|33597.9|33590.9|33607.9|33600.9|33592.9|33585.9|68
1703086200000|2023-12-20 15:30:00|33602.9|33595.9|33597.9|33590.9|33612.9|33605.9|33592.9|33585.9|123
1703086500000|2023-12-20 15:35:00|33592.9|33585.9|33592.9|33585.9|33607.9|33600.9|33592.9|33585.9|77
1703086800000|2023-12-20 15:40:00|33597.9|33590.9|33622.9|33615.9|33622.9|33615.9|33592.9|33585.9|233
1703087100000|2023-12-20 15:45:00|33617.9|33610.9|33612.9|33605.9|33627.9|33620.9|33612.9|33605.9|90
1703087400000|2023-12-20 15:50:00|33617.9|33610.9|33587.9|33580.9|33620.4|33613.4|33582.9|33575.9|62
1703087700000|2023-12-20 15:55:00|33590.4|33583.4|33590.4|33583.4|33597.9|33590.9|33587.9|33580.9|59
1703088000000|2023-12-20 16:00:00|33587.9|33580.9|33597.9|33590.9|33605.4|33598.4|33587.9|33580.9|70
1703088300000|2023-12-20 16:05:00|33595.4|33588.4|33582.9|33575.9|33602.9|33595.9|33582.9|33575.9|69
1703088600000|2023-12-20 16:10:00|33587.9|33580.9|33592.9|33585.9|33600.4|33593.4|33582.9|33575.9|29
1703088900000|2023-12-20 16:15:00|33597.9|33590.9|33620.4|33613.4|33622.9|33615.9|33592.9|33585.9|73
1703089200000|2023-12-20 16:20:00|33617.9|33610.9|33630.4|33623.4|33637.9|33630.9|33617.9|33610.9|79
1703089500000|2023-12-20 16:25:00|33627.9|33620.9|33637.9|33630.9|33637.9|33630.9|33625.4|33618.4|72
1703089800000|2023-12-20 16:30:00|33640.4|33633.4|33627.9|33620.9|33640.4|33633.4|33622.9|33615.9|166
1703090100000|2023-12-20 16:35:00|33630.4|33623.4|33617.9|33610.9|33640.4|33633.4|33612.9|33605.9|55
1703090400000|2023-12-20 16:40:00|33620.4|33613.4|33602.9|33595.9|33620.4|33613.4|33592.9|33585.9|88
1703090700000|2023-12-20 16:45:00|33600.4|33593.4|33602.9|33595.9|33612.9|33605.9|33597.9|33590.9|21
1703091000000|2023-12-20 16:50:00|33605.4|33598.4|33612.9|33605.9|33615.4|33608.4|33597.9|33590.9|56
1703091300000|2023-12-20 16:55:00|33610.4|33603.4|33602.9|33595.9|33612.9|33605.9|33602.9|33595.9|16
1703091600000|2023-12-20 17:00:00|33607.9|33600.9|33612.9|33605.9|33622.9|33615.9|33605.4|33598.4|34
1703091900000|2023-12-20 17:05:00|33610.4|33603.4|33617.9|33610.9|33620.4|33613.4|33610.4|33603.4|12
1703092200000|2023-12-20 17:10:00|33620.4|33613.4|33627.9|33620.9|33630.4|33623.4|33617.9|33610.9|12
1703092500000|2023-12-20 17:15:00|33630.4|33623.4|33650.4|33643.4|33652.9|33645.9|33630.4|33623.4|125
1703092800000|2023-12-20 17:20:00|33647.9|33640.9|33660.4|33653.4|33662.9|33655.9|33647.9|33640.9|74
1703093100000|2023-12-20 17:25:00|33662.9|33655.9|33652.9|33645.9|33667.9|33660.9|33652.9|33645.9|60
1703093400000|2023-12-20 17:30:00|33650.4|33643.4|33642.9|33635.9|33657.9|33650.9|33632.9|33625.9|56
1703093700000|2023-12-20 17:35:00|33645.4|33638.4|33652.9|33645.9|33652.9|33645.9|33642.9|33635.9|68
1703094000000|2023-12-20 17:40:00|33655.4|33648.4|33660.4|33653.4|33667.9|33660.9|33655.4|33648.4|32
1703094300000|2023-12-20 17:45:00|33657.9|33650.9|33662.9|33655.9|33662.9|33655.9|33657.9|33650.9|172
1703094600000|2023-12-20 17:50:00|33665.4|33658.4|33662.9|33655.9|33667.9|33660.9|33652.9|33645.9|154
1703094900000|2023-12-20 17:55:00|33665.4|33658.4|33667.9|33660.9|33667.9|33660.9|33655.4|33648.4|73
1703095200000|2023-12-20 18:00:00|33665.4|33658.4|33652.9|33645.9|33665.4|33658.4|33642.9|33635.9|57
1703095500000|2023-12-20 18:05:00|33650.4|33643.4|33660.4|33653.4|33662.9|33655.9|33647.9|33640.9|59
1703095800000|2023-12-20 18:10:00|33657.9|33650.9|33662.9|33655.9|33672.9|33665.9|33657.9|33650.9|37
1703096100000|2023-12-20 18:15:00|33657.9|33650.9|33652.9|33645.9|33657.9|33650.9|33652.9|33645.9|12
1703096400000|2023-12-20 18:20:00|33655.4|33648.4|33647.9|33640.9|33657.9|33650.9|33647.9|33640.9|9
1703096700000|2023-12-20 18:25:00|33650.4|33643.4|33662.9|33655.9|33667.9|33660.9|33647.9|33640.9|19
1703097000000|2023-12-20 18:30:00|33665.4|33658.4|33667.9|33660.9|33667.9|33660.9|33662.9|33655.9|31
1703097300000|2023-12-20 18:35:00|33662.9|33655.9|33642.9|33635.9|33667.9|33660.9|33642.9|33635.9|28
1703097600000|2023-12-20 18:40:00|33647.9|33640.9|33637.9|33630.9|33647.9|33640.9|33637.9|33630.9|89
1703097900000|2023-12-20 18:45:00|33640.4|33633.4|33637.9|33630.9|33647.9|33640.9|33637.9|33630.9|6
1703098200000|2023-12-20 18:50:00|33640.4|33633.4|33632.9|33625.9|33642.9|33635.9|33630.4|33623.4|13
1703098500000|2023-12-20 18:55:00|33630.4|33623.4|33622.9|33615.9|33630.4|33623.4|33617.9|33610.9|31
1703098800000|2023-12-20 19:00:00|33617.9|33610.9|33597.9|33590.9|33620.4|33613.4|33597.9|33590.9|68
1703099100000|2023-12-20 19:05:00|33600.4|33593.4|33592.9|33585.9|33602.9|33595.9|33592.9|33585.9|49
1703099400000|2023-12-20 19:10:00|33595.4|33588.4|33597.9|33590.9|33602.9|33595.9|33592.9|33585.9|43
1703099700000|2023-12-20 19:15:00|33600.4|33593.4|33592.9|33585.9|33602.9|33595.9|33592.9|33585.9|23
1703100000000|2023-12-20 19:20:00|33590.4|33583.4|33587.9|33580.9|33590.4|33583.4|33582.9|33575.9|37
1703100300000|2023-12-20 19:25:00|33590.4|33583.4|33585.4|33578.4|33590.4|33583.4|33580.4|33573.4|35
1703100600000|2023-12-20 19:30:00|33582.9|33575.9|33552.9|33545.9|33585.4|33578.4|33552.9|33545.9|189
1703100900000|2023-12-20 19:35:00|33555.4|33548.4|33525.4|33518.4|33567.9|33560.9|33522.9|33515.9|200
1703101200000|2023-12-20 19:40:00|33527.9|33520.9|33517.9|33510.9|33547.9|33540.9|33517.9|33510.9|126
1703101500000|2023-12-20 19:45:00|33522.9|33515.9|33497.9|33490.9|33532.9|33525.9|33497.9|33490.9|208
1703101800000|2023-12-20 19:50:00|33502.9|33495.9|33452.9|33445.9|33502.9|33495.9|33407.9|33400.9|530
1703102100000|2023-12-20 19:55:00|33457.9|33450.9|33405.4|33398.4|33467.9|33460.9|33402.9|33395.9|176
1703102400000|2023-12-20 20:00:00|33407.9|33400.9|33375.4|33368.4|33422.9|33415.9|33367.9|33360.9|282
1703102700000|2023-12-20 20:05:00|33372.9|33365.9|33372.9|33365.9|33385.4|33378.4|33345.4|33338.4|321
1703103000000|2023-12-20 20:10:00|33370.4|33363.4|33357.9|33350.9|33405.4|33398.4|33352.9|33345.9|310
1703103300000|2023-12-20 20:15:00|33362.9|33355.9|33397.9|33390.9|33417.9|33410.9|33362.9|33355.9|329
1703103600000|2023-12-20 20:20:00|33402.9|33395.9|33350.4|33343.4|33402.9|33395.9|33347.9|33340.9|342
1703103900000|2023-12-20 20:25:00|33347.9|33340.9|33297.9|33290.9|33357.9|33350.9|33295.4|33288.4|571
1703104200000|2023-12-20 20:30:00|33302.9|33295.9|33287.9|33280.9|33332.9|33325.9|33272.9|33265.9|491
1703104500000|2023-12-20 20:35:00|33290.4|33283.4|33257.9|33250.9|33290.4|33283.4|33252.9|33245.9|286
1703104800000|2023-12-20 20:40:00|33252.9|33245.9|33257.9|33250.9|33277.9|33270.9|33250.4|33243.4|309
1703105100000|2023-12-20 20:45:00|33252.9|33245.9|33247.9|33240.9|33257.9|33250.9|33227.9|33220.9|436
1703105400000|2023-12-20 20:50:00|33250.4|33243.4|33187.9|33180.9|33260.4|33253.4|33177.9|33170.9|713
1703105700000|2023-12-20 20:55:00|33185.4|33178.4|33137.9|33130.9|33187.9|33180.9|33070.4|33063.4|1511
1703106000000|2023-12-20 21:00:00|33140.4|33133.4|33132.9|33125.9|33162.9|33155.9|33102.9|33095.9|739
1703106300000|2023-12-20 21:05:00|33135.4|33128.4|33142.9|33135.9|33160.4|33153.4|33132.9|33125.9|205
1703106600000|2023-12-20 21:10:00|33147.9|33140.9|33157.9|33150.9|33162.9|33155.9|33147.9|33140.9|91
1703106900000|2023-12-20 21:15:00|33162.9|33155.9|33167.9|33160.9|33170.4|33163.4|33155.4|33148.4|27
1703107200000|2023-12-20 21:20:00|33170.4|33163.4|33170.4|33163.4|33170.4|33163.4|33165.4|33158.4|7
1703107500000|2023-12-20 21:25:00|33172.9|33165.9|33172.9|33165.9|33175.4|33168.4|33167.9|33160.9|18
1703107800000|2023-12-20 21:30:00|33170.4|33163.4|33185.4|33178.4|33187.9|33180.9|33167.9|33160.9|103
1703108400000|2023-12-20 21:40:00|33182.9|33175.9|33187.9|33180.9|33187.9|33180.9|33180.4|33173.4|13
1703108700000|2023-12-20 21:45:00|33182.9|33175.9|33182.9|33175.9|33182.9|33175.9|33182.9|33175.9|5
1703109000000|2023-12-20 21:50:00|33187.9|33180.9|33207.9|33200.9|33207.9|33200.9|33182.9|33175.9|30
1703109300000|2023-12-20 21:55:00|33212.9|33205.9|33228.6|33198.6|33228.7|33215.9|33207.9|33198.3|47
1703109600000|2023-12-20 22:00:00|33227.7|33197.7|33231.3|33201.3|33231.3|33201.3|33227.7|33197.7|0
1703109900000|2023-12-20 22:05:00|33231.7|33201.7|33236|33206|33236|33206|33231.7|33201.7|0
1703110200000|2023-12-20 22:10:00|33235.2|33205.2|33237.8|33207.8|33237.8|33207.8|33235.2|33205.2|0
1703110500000|2023-12-20 22:15:00|33238.3|33208.3|33238.4|33208.4|33239.9|33209.9|33237|33207|0
1703110800000|2023-12-20 22:20:00|33238.3|33208.3|33238.8|33208.8|33239.6|33209.6|33237.5|33207.5|0
1703111100000|2023-12-20 22:25:00|33240|33210|33240|33210|33241.2|33211.2|33238|33208|0
1703111400000|2023-12-20 22:30:00|33240.5|33210.5|33244.9|33214.9|33247.4|33217.4|33240.5|33210.5|0
1703111700000|2023-12-20 22:35:00|33245.1|33215.1|33242|33212|33245.2|33215.2|33241.9|33211.9|0
1703112000000|2023-12-20 22:40:00|33241.8|33211.8|33241|33211|33242.4|33212.4|33239.7|33209.7|0
1703112300000|2023-12-20 22:45:00|33241.1|33211.1|33239.8|33209.8|33241.1|33211.1|33239.7|33209.7|0
1703112600000|2023-12-20 22:50:00|33239.4|33209.4|33239.2|33209.2|33240.9|33210.9|33237.6|33207.6|0
1703112900000|2023-12-20 22:55:00|33238.4|33208.4|33239.1|33209.1|33239.1|33209.1|33232.4|33202.4|0
1703113200000|2023-12-20 23:00:00|33238.4|33208.4|33211.9|33196.9|33254.1|33224.1|33201.9|33186.9|82
1703113500000|2023-12-20 23:05:00|33209.4|33194.4|33206.9|33191.9|33209.4|33194.4|33189.4|33174.4|35
1703113800000|2023-12-20 23:10:00|33209.4|33194.4|33224.4|33209.4|33226.9|33211.9|33209.4|33194.4|16
1703114100000|2023-12-20 23:15:00|33226.9|33211.9|33221.9|33206.9|33226.9|33211.9|33216.9|33201.9|11
1703114400000|2023-12-20 23:20:00|33224.4|33209.4|33229.4|33214.4|33231.9|33216.9|33221.9|33206.9|6
1703114700000|2023-12-20 23:25:00|33231.9|33216.9|33229.4|33214.4|33236.9|33221.9|33226.9|33211.9|24
1703115000000|2023-12-20 23:30:00|33231.9|33216.9|33187.9|33180.9|33231.9|33216.9|33175.4|33168.4|11769
1703115300000|2023-12-20 23:35:00|33190.4|33183.4|33187.9|33180.9|33202.9|33195.9|33187.9|33180.9|153
1703115600000|2023-12-20 23:40:00|33190.4|33183.4|33247.9|33240.9|33262.9|33255.9|33187.9|33180.9|649
1703115900000|2023-12-20 23:45:00|33262.9|33255.9|33237.9|33230.9|33292.9|33285.9|33237.9|33230.9|541
1703116200000|2023-12-20 23:50:00|33240.4|33233.4|33262.9|33255.9|33262.9|33255.9|33227.9|33220.9|274
1703116500000|2023-12-20 23:55:00|33260.4|33253.4|33277.9|33270.9|33292.9|33285.9|33257.9|33250.9|444
1703116800000|2023-12-21 00:00:00|33267.9|33260.9|33297.9|33290.9|33320.4|33313.4|33247.9|33240.9|1185
1703117100000|2023-12-21 00:05:00|33300.4|33293.4|33222.9|33215.9|33312.9|33305.9|33207.9|33200.9|652
1703117400000|2023-12-21 00:10:00|33217.9|33210.9|33265.4|33258.4|33277.9|33270.9|33185.4|33178.4|760
1703117700000|2023-12-21 00:15:00|33262.9|33255.9|33255.4|33248.4|33267.9|33260.9|33230.4|33223.4|583
1703118000000|2023-12-21 00:20:00|33252.9|33245.9|33247.9|33240.9|33267.9|33260.9|33232.9|33225.9|424
1703118300000|2023-12-21 00:25:00|33245.4|33238.4|33217.9|33210.9|33257.9|33250.9|33207.9|33200.9|369
1703118600000|2023-12-21 00:30:00|33212.9|33205.9|33227.9|33220.9|33232.9|33225.9|33192.9|33185.9|372
1703118900000|2023-12-21 00:35:00|33225.4|33218.4|33222.9|33215.9|33237.9|33230.9|33207.9|33200.9|396
1703119200000|2023-12-21 00:40:00|33225.4|33218.4|33177.9|33170.9|33232.9|33225.9|33172.9|33165.9|560
1703119500000|2023-12-21 00:45:00|33182.9|33175.9|33167.9|33160.9|33192.9|33185.9|33152.9|33145.9|650
1703119800000|2023-12-21 00:50:00|33165.4|33158.4|33157.9|33150.9|33172.9|33165.9|33142.9|33135.9|278
1703120100000|2023-12-21 00:55:00|33160.4|33153.4|33152.9|33145.9|33165.4|33158.4|33142.9|33135.9|940
1703120400000|2023-12-21 01:00:00|33155.4|33148.4|33157.9|33150.9|33162.9|33155.9|33147.9|33140.9|537
1703120700000|2023-12-21 01:05:00|33160.4|33153.4|33207.9|33200.9|33227.9|33220.9|33157.9|33150.9|457
1703121000000|2023-12-21 01:10:00|33205.4|33198.4|33202.9|33195.9|33207.9|33200.9|33187.9|33180.9|283
1703121300000|2023-12-21 01:15:00|33205.4|33198.4|33207.9|33200.9|33217.9|33210.9|33192.9|33185.9|291
1703121600000|2023-12-21 01:20:00|33205.4|33198.4|33222.9|33215.9|33237.9|33230.9|33202.9|33195.9|306
1703121900000|2023-12-21 01:25:00|33220.4|33213.4|33170.4|33163.4|33222.9|33215.9|33167.9|33160.9|182
1703122200000|2023-12-21 01:30:00|33167.9|33160.9|33158.3|33151.3|33195.8|33188.8|33155.8|33148.8|554
1703122500000|2023-12-21 01:35:00|33160.8|33153.8|33148.3|33141.3|33163.3|33156.3|33123.3|33116.3|464
1703122800000|2023-12-21 01:40:00|33145.8|33138.8|33168.3|33161.3|33198.3|33191.3|33143.3|33136.3|394
1703123100000|2023-12-21 01:45:00|33173.3|33166.3|33155.8|33148.8|33178.3|33171.3|33143.3|33136.3|294
1703123400000|2023-12-21 01:50:00|33153.3|33146.3|33148.3|33141.3|33163.3|33156.3|33133.3|33126.3|346
1703123700000|2023-12-21 01:55:00|33145.8|33138.8|33155.8|33148.8|33173.3|33166.3|33143.3|33136.3|180
1703124000000|2023-12-21 02:00:00|33158.3|33151.3|33133.3|33126.3|33158.3|33151.3|33118.3|33111.3|255
1703124300000|2023-12-21 02:05:00|33130.8|33123.8|33133.3|33126.3|33135.8|33128.8|33113.3|33106.3|256
1703124600000|2023-12-21 02:10:00|33138.3|33131.3|33143.3|33136.3|33153.3|33146.3|33133.3|33126.3|214
1703124900000|2023-12-21 02:15:00|33140.8|33133.8|33123.3|33116.3|33153.3|33146.3|33095.8|33088.8|529
1703125200000|2023-12-21 02:20:00|33120.8|33113.8|33138.3|33131.3|33153.3|33146.3|33118.3|33111.3|160
1703125500000|2023-12-21 02:25:00|33133.3|33126.3|33168.3|33161.3|33178.3|33171.3|33128.3|33121.3|243
1703125800000|2023-12-21 02:30:00|33170.8|33163.8|33193.3|33186.3|33203.3|33196.3|33168.3|33161.3|361
1703126100000|2023-12-21 02:35:00|33195.8|33188.8|33178.3|33171.3|33203.3|33196.3|33168.3|33161.3|158
1703126400000|2023-12-21 02:40:00|33175.8|33168.8|33158.3|33151.3|33178.3|33171.3|33158.3|33151.3|133
1703126700000|2023-12-21 02:45:00|33155.8|33148.8|33133.3|33126.3|33158.3|33151.3|33133.3|33126.3|150
1703127000000|2023-12-21 02:50:00|33135.8|33128.8|33123.3|33116.3|33138.3|33131.3|33118.3|33111.3|212
1703127300000|2023-12-21 02:55:00|33125.8|33118.8|33130.8|33123.8|33133.3|33126.3|33123.3|33116.3|155
1703127600000|2023-12-21 03:00:00|33133.3|33126.3|33113.3|33106.3|33133.3|33126.3|33113.3|33106.3|157
1703127900000|2023-12-21 03:05:00|33110.8|33103.8|33105.8|33098.8|33113.3|33106.3|33103.3|33096.3|202
1703128200000|2023-12-21 03:10:00|33108.3|33101.3|33108.3|33101.3|33113.3|33106.3|33093.3|33086.3|209
1703128500000|2023-12-21 03:15:00|33110.8|33103.8|33123.3|33116.3|33128.3|33121.3|33110.8|33103.8|150
1703128800000|2023-12-21 03:20:00|33120.8|33113.8|33123.3|33116.3|33128.3|33121.3|33118.3|33111.3|54
1703129100000|2023-12-21 03:25:00|33125.8|33118.8|33138.3|33131.3|33138.3|33131.3|33123.3|33116.3|106
1703129400000|2023-12-21 03:30:00|33140.8|33133.8|33158.3|33151.3|33163.3|33156.3|33138.3|33131.3|271
1703129700000|2023-12-21 03:35:00|33160.8|33153.8|33138.3|33131.3|33163.3|33156.3|33133.3|33126.3|130
1703130000000|2023-12-21 03:40:00|33140.8|33133.8|33148.3|33141.3|33158.3|33151.3|33133.3|33126.3|94
1703130300000|2023-12-21 03:45:00|33150.8|33143.8|33133.3|33126.3|33155.8|33148.8|33133.3|33126.3|167
1703130600000|2023-12-21 03:50:00|33135.8|33128.8|33143.3|33136.3|33143.3|33136.3|33128.3|33121.3|98
1703130900000|2023-12-21 03:55:00|33140.8|33133.8|33128.3|33121.3|33143.3|33136.3|33123.3|33116.3|100
1703131200000|2023-12-21 04:00:00|33125.8|33118.8|33120.8|33113.8|33128.3|33121.3|33113.3|33106.3|140
1703131500000|2023-12-21 04:05:00|33123.3|33116.3|33140.8|33133.8|33143.3|33136.3|33108.3|33101.3|381
1703131800000|2023-12-21 04:10:00|33138.3|33131.3|33133.3|33126.3|33140.8|33133.8|33128.3|33121.3|108
1703132100000|2023-12-21 04:15:00|33130.8|33123.8|33123.3|33116.3|33143.3|33136.3|33120.8|33113.8|124
1703132400000|2023-12-21 04:20:00|33120.8|33113.8|33133.3|33126.3|33133.3|33126.3|33118.3|33111.3|86
1703132700000|2023-12-21 04:25:00|33130.8|33123.8|33143.3|33136.3|33143.3|33136.3|33120.8|33113.8|95
1703133000000|2023-12-21 04:30:00|33138.3|33131.3|33123.3|33116.3|33143.3|33136.3|33113.3|33106.3|117
1703133300000|2023-12-21 04:35:00|33125.8|33118.8|33128.3|33121.3|33133.3|33126.3|33123.3|33116.3|79
1703133600000|2023-12-21 04:40:00|33125.8|33118.8|33123.3|33116.3|33128.3|33121.3|33118.3|33111.3|88
1703133900000|2023-12-21 04:45:00|33120.8|33113.8|33118.3|33111.3|33123.3|33116.3|33110.8|33103.8|196
1703134200000|2023-12-21 04:50:00|33120.8|33113.8|33103.3|33096.3|33120.8|33113.8|33093.3|33086.3|171
1703134500000|2023-12-21 04:55:00|33100.8|33093.8|33115.8|33108.8|33128.3|33121.3|33100.8|33093.8|112
1703134800000|2023-12-21 05:00:00|33113.3|33106.3|33113.3|33106.3|33118.3|33111.3|33103.3|33096.3|120
1703135100000|2023-12-21 05:05:00|33110.8|33103.8|33118.3|33111.3|33123.3|33116.3|33098.3|33091.3|132
1703135400000|2023-12-21 05:10:00|33120.8|33113.8|33128.3|33121.3|33133.3|33126.3|33118.3|33111.3|212
1703135700000|2023-12-21 05:15:00|33130.8|33123.8|33133.3|33126.3|33138.3|33131.3|33123.3|33116.3|178
1703136000000|2023-12-21 05:20:00|33138.3|33131.3|33163.3|33156.3|33168.3|33161.3|33133.3|33126.3|350
1703136300000|2023-12-21 05:25:00|33168.3|33161.3|33153.3|33146.3|33173.3|33166.3|33148.3|33141.3|361
1703136600000|2023-12-21 05:30:00|33158.3|33151.3|33153.3|33146.3|33168.3|33161.3|33148.3|33141.3|235
1703136900000|2023-12-21 05:35:00|33155.8|33148.8|33143.3|33136.3|33158.3|33151.3|33138.3|33131.3|111
1703137200000|2023-12-21 05:40:00|33140.8|33133.8|33148.3|33141.3|33148.3|33141.3|33128.3|33121.3|190
1703137500000|2023-12-21 05:45:00|33150.8|33143.8|33148.3|33141.3|33163.3|33156.3|33138.3|33131.3|243
1703137800000|2023-12-21 05:50:00|33143.3|33136.3|33158.3|33151.3|33163.3|33156.3|33138.3|33131.3|295
1703138100000|2023-12-21 05:55:00|33155.8|33148.8|33133.3|33126.3|33158.3|33151.3|33118.3|33111.3|704
1703138400000|2023-12-21 06:00:00|33138.3|33131.3|33168.3|33161.3|33173.3|33166.3|33138.3|33131.3|2254
1703138700000|2023-12-21 06:05:00|33165.8|33158.8|33158.3|33151.3|33168.3|33161.3|33148.3|33141.3|810
1703139000000|2023-12-21 06:10:00|33153.3|33146.3|33203.3|33196.3|33203.3|33196.3|33150.8|33143.8|455
1703139300000|2023-12-21 06:15:00|33208.3|33201.3|33213.3|33206.3|33213.3|33206.3|33193.3|33186.3|518
1703139600000|2023-12-21 06:20:00|33218.3|33211.3|33213.3|33206.3|33218.3|33211.3|33208.3|33201.3|96
1703139900000|2023-12-21 06:25:00|33218.3|33211.3|33233.3|33226.3|33238.3|33231.3|33215.8|33208.8|132
1703140200000|2023-12-21 06:30:00|33235.8|33228.8|33233.3|33226.3|33238.3|33231.3|33233.3|33226.3|18
1703140500000|2023-12-21 06:35:00|33230.8|33223.8|33215.8|33208.8|33230.8|33223.8|33215.8|33208.8|58
1703140800000|2023-12-21 06:40:00|33213.3|33206.3|33220.8|33213.8|33220.8|33213.8|33213.3|33206.3|18
1703141100000|2023-12-21 06:45:00|33228.3|33221.3|33240.8|33233.8|33240.8|33233.8|33228.3|33221.3|36
1703141400000|2023-12-21 06:50:00|33238.3|33231.3|33240.8|33233.8|33250.8|33243.8|33238.3|33231.3|41
1703141700000|2023-12-21 06:55:00|33243.3|33236.3|33235.8|33228.8|33243.3|33236.3|33223.3|33216.3|18
1703142000000|2023-12-21 07:00:00|33238.3|33231.3|33258.3|33251.3|33258.3|33251.3|33238.3|33231.3|40
1703142300000|2023-12-21 07:05:00|33255.8|33248.8|33260.8|33253.8|33260.8|33253.8|33248.3|33241.3|20
1703142600000|2023-12-21 07:10:00|33263.3|33256.3|33253.3|33246.3|33268.3|33261.3|33245.8|33238.8|38
1703142900000|2023-12-21 07:15:00|33258.3|33251.3|33258.3|33251.3|33263.3|33256.3|33248.3|33241.3|40
1703143200000|2023-12-21 07:20:00|33260.8|33253.8|33255.8|33248.8|33260.8|33253.8|33248.3|33241.3|24
1703143500000|2023-12-21 07:25:00|33253.3|33246.3|33250.8|33243.8|33263.3|33256.3|33245.8|33238.8|84
1703143800000|2023-12-21 07:30:00|33248.3|33241.3|33213.3|33206.3|33248.3|33241.3|33205.8|33198.8|146
1703144100000|2023-12-21 07:35:00|33215.8|33208.8|33193.3|33186.3|33220.8|33213.8|33193.3|33186.3|72
1703144400000|2023-12-21 07:40:00|33195.8|33188.8|33215.8|33208.8|33215.8|33208.8|33190.8|33183.8|49
1703144700000|2023-12-21 07:45:00|33213.3|33206.3|33208.3|33201.3|33220.8|33213.8|33203.3|33196.3|7
1703145000000|2023-12-21 07:50:00|33205.8|33198.8|33203.3|33196.3|33210.8|33203.8|33198.3|33191.3|32
1703145300000|2023-12-21 07:55:00|33205.8|33198.8|33213.3|33206.3|33218.3|33211.3|33203.3|33196.3|22
1703145600000|2023-12-21 08:00:00|33210.8|33203.8|33228.3|33221.3|33243.3|33236.3|33210.8|33203.8|66
1703145900000|2023-12-21 08:05:00|33225.8|33218.8|33243.3|33236.3|33248.3|33241.3|33223.3|33216.3|81
1703146200000|2023-12-21 08:10:00|33240.8|33233.8|33253.3|33246.3|33258.3|33251.3|33238.3|33231.3|103
1703146500000|2023-12-21 08:15:00|33255.8|33248.8|33253.3|33246.3|33263.3|33256.3|33248.3|33241.3|90
1703146800000|2023-12-21 08:20:00|33250.8|33243.8|33260.8|33253.8|33260.8|33253.8|33248.3|33241.3|63
1703147100000|2023-12-21 08:25:00|33258.3|33251.3|33248.3|33241.3|33258.3|33251.3|33223.3|33216.3|39
1703147400000|2023-12-21 08:30:00|33250.8|33243.8|33215.8|33208.8|33250.8|33243.8|33213.3|33206.3|287
1703147700000|2023-12-21 08:35:00|33218.3|33211.3|33243.3|33236.3|33248.3|33241.3|33213.3|33206.3|166
1703148000000|2023-12-21 08:40:00|33248.3|33241.3|33248.3|33241.3|33253.3|33246.3|33243.3|33236.3|66
1703148300000|2023-12-21 08:45:00|33250.8|33243.8|33250.8|33243.8|33253.3|33246.3|33243.3|33236.3|79
1703148600000|2023-12-21 08:50:00|33248.3|33241.3|33258.3|33251.3|33263.3|33256.3|33248.3|33241.3|39
1703148900000|2023-12-21 08:55:00|33260.8|33253.8|33263.3|33256.3|33270.8|33263.8|33258.3|33251.3|93
1703149200000|2023-12-21 09:00:00|33260.8|33253.8|33258.3|33251.3|33270.8|33263.8|33253.3|33246.3|51
1703149500000|2023-12-21 09:05:00|33255.8|33248.8|33243.3|33236.3|33263.3|33256.3|33238.3|33231.3|67
1703149800000|2023-12-21 09:10:00|33245.8|33238.8|33253.3|33246.3|33255.8|33248.8|33238.3|33231.3|19
1703150100000|2023-12-21 09:15:00|33255.8|33248.8|33260.8|33253.8|33268.3|33261.3|33253.3|33246.3|22
1703150400000|2023-12-21 09:20:00|33258.3|33251.3|33260.8|33253.8|33268.3|33261.3|33248.3|33241.3|23
1703150700000|2023-12-21 09:25:00|33263.3|33256.3|33258.3|33251.3|33263.3|33256.3|33253.3|33246.3|14
1703151000000|2023-12-21 09:30:00|33255.8|33248.8|33248.3|33241.3|33260.8|33253.8|33248.3|33241.3|18
1703151300000|2023-12-21 09:35:00|33253.3|33246.3|33235.8|33228.8|33258.3|33251.3|33233.3|33226.3|75
1703151600000|2023-12-21 09:40:00|33233.3|33226.3|33238.3|33231.3|33243.3|33236.3|33228.3|33221.3|35
1703151900000|2023-12-21 09:45:00|33235.8|33228.8|33233.3|33226.3|33250.8|33243.8|33233.3|33226.3|19
1703152200000|2023-12-21 09:50:00|33235.8|33228.8|33228.3|33221.3|33238.3|33231.3|33225.8|33218.8|21
1703152500000|2023-12-21 09:55:00|33223.3|33216.3|33220.8|33213.8|33228.3|33221.3|33218.3|33211.3|24
1703152800000|2023-12-21 10:00:00|33218.3|33211.3|33195.8|33188.8|33223.3|33216.3|33183.3|33176.3|129
1703153100000|2023-12-21 10:05:00|33193.3|33186.3|33200.8|33193.8|33205.8|33198.8|33193.3|33186.3|30
1703153400000|2023-12-21 10:10:00|33198.3|33191.3|33213.3|33206.3|33213.3|33206.3|33198.3|33191.3|15
1703153700000|2023-12-21 10:15:00|33210.8|33203.8|33200.8|33193.8|33218.3|33211.3|33200.8|33193.8|9
1703154000000|2023-12-21 10:20:00|33203.3|33196.3|33183.3|33176.3|33208.3|33201.3|33173.3|33166.3|47
1703154300000|2023-12-21 10:25:00|33188.3|33181.3|33188.3|33181.3|33188.3|33181.3|33173.3|33166.3|34
1703154600000|2023-12-21 10:30:00|33185.8|33178.8|33183.3|33176.3|33198.3|33191.3|33180.8|33173.8|16
1703154900000|2023-12-21 10:35:00|33185.8|33178.8|33168.3|33161.3|33185.8|33178.8|33163.3|33156.3|22
1703155200000|2023-12-21 10:40:00|33173.3|33166.3|33168.3|33161.3|33178.3|33171.3|33168.3|33161.3|29
1703155500000|2023-12-21 10:45:00|33165.8|33158.8|33173.3|33166.3|33178.3|33171.3|33165.8|33158.8|17
1703155800000|2023-12-21 10:50:00|33168.3|33161.3|33183.3|33176.3|33188.3|33181.3|33168.3|33161.3|44
1703156100000|2023-12-21 10:55:00|33185.8|33178.8|33170.8|33163.8|33188.3|33181.3|33168.3|33161.3|6
1703156400000|2023-12-21 11:00:00|33173.3|33166.3|33168.3|33161.3|33178.3|33171.3|33165.8|33158.8|18
1703156700000|2023-12-21 11:05:00|33170.8|33163.8|33173.3|33166.3|33183.3|33176.3|33170.8|33163.8|15
1703157000000|2023-12-21 11:10:00|33175.8|33168.8|33180.8|33173.8|33183.3|33176.3|33168.3|33161.3|6
1703157300000|2023-12-21 11:15:00|33178.3|33171.3|33173.3|33166.3|33183.3|33176.3|33168.3|33161.3|6
1703157600000|2023-12-21 11:20:00|33170.8|33163.8|33148.3|33141.3|33173.3|33166.3|33148.3|33141.3|51
1703157900000|2023-12-21 11:25:00|33150.8|33143.8|33158.3|33151.3|33160.8|33153.8|33148.3|33141.3|26
1703158200000|2023-12-21 11:30:00|33155.8|33148.8|33148.3|33141.3|33160.8|33153.8|33148.3|33141.3|7
1703158500000|2023-12-21 11:35:00|33145.8|33138.8|33143.3|33136.3|33153.3|33146.3|33143.3|33136.3|19
1703158800000|2023-12-21 11:40:00|33145.8|33138.8|33148.3|33141.3|33155.8|33148.8|33140.8|33133.8|52
1703159100000|2023-12-21 11:45:00|33150.8|33143.8|33143.3|33136.3|33150.8|33143.8|33130.8|33123.8|43
1703159400000|2023-12-21 11:50:00|33145.8|33138.8|33143.3|33136.3|33148.3|33141.3|33140.8|33133.8|41
1703159700000|2023-12-21 11:55:00|33148.3|33141.3|33143.3|33136.3|33148.3|33141.3|33140.8|33133.8|13
1703160000000|2023-12-21 12:00:00|33138.3|33131.3|33133.3|33126.3|33148.3|33141.3|33128.3|33121.3|51
1703160300000|2023-12-21 12:05:00|33138.3|33131.3|33140.8|33133.8|33143.3|33136.3|33133.3|33126.3|36
1703160600000|2023-12-21 12:10:00|33143.3|33136.3|33138.3|33131.3|33148.3|33141.3|33138.3|33131.3|38
1703160900000|2023-12-21 12:15:00|33140.8|33133.8|33148.3|33141.3|33148.3|33141.3|33138.3|33131.3|50
1703161200000|2023-12-21 12:20:00|33143.3|33136.3|33143.3|33136.3|33148.3|33141.3|33143.3|33136.3|79
1703161500000|2023-12-21 12:25:00|33148.3|33141.3|33148.3|33141.3|33153.3|33146.3|33143.3|33136.3|67
1703161800000|2023-12-21 12:30:00|33143.3|33136.3|33143.3|33136.3|33150.8|33143.8|33138.3|33131.3|47
1703162100000|2023-12-21 12:35:00|33138.3|33131.3|33143.3|33136.3|33148.3|33141.3|33138.3|33131.3|11
1703162400000|2023-12-21 12:40:00|33140.8|33133.8|33153.3|33146.3|33158.3|33151.3|33140.8|33133.8|34
1703162700000|2023-12-21 12:45:00|33155.8|33148.8|33153.3|33146.3|33173.3|33166.3|33153.3|33146.3|66
1703163000000|2023-12-21 12:50:00|33155.8|33148.8|33145.8|33138.8|33158.3|33151.3|33138.3|33131.3|47
1703163300000|2023-12-21 12:55:00|33148.3|33141.3|33153.3|33146.3|33158.3|33151.3|33143.3|33136.3|39
1703163600000|2023-12-21 13:00:00|33150.8|33143.8|33153.3|33146.3|33163.3|33156.3|33143.3|33136.3|27
1703163900000|2023-12-21 13:05:00|33150.8|33143.8|33173.3|33166.3|33173.3|33166.3|33150.8|33143.8|23
1703164200000|2023-12-21 13:10:00|33170.8|33163.8|33173.3|33166.3|33173.3|33166.3|33168.3|33161.3|10
1703164500000|2023-12-21 13:15:00|33170.8|33163.8|33183.3|33176.3|33183.3|33176.3|33165.8|33158.8|21
1703164800000|2023-12-21 13:20:00|33180.8|33173.8|33170.8|33163.8|33183.3|33176.3|33163.3|33156.3|21
1703165100000|2023-12-21 13:25:00|33168.3|33161.3|33163.3|33156.3|33170.8|33163.8|33163.3|33156.3|33
1703165400000|2023-12-21 13:30:00|33160.8|33153.8|33148.3|33141.3|33175.8|33168.8|33143.3|33136.3|135
1703165700000|2023-12-21 13:35:00|33153.3|33146.3|33143.3|33136.3|33173.3|33166.3|33138.3|33131.3|129
1703166000000|2023-12-21 13:40:00|33140.8|33133.8|33120.8|33113.8|33168.3|33161.3|33118.3|33111.3|265
1703166300000|2023-12-21 13:45:00|33123.3|33116.3|33133.3|33126.3|33140.8|33133.8|33118.3|33111.3|81
1703166600000|2023-12-21 13:50:00|33130.8|33123.8|33120.8|33113.8|33130.8|33123.8|33108.3|33101.3|88
1703166900000|2023-12-21 13:55:00|33123.3|33116.3|33170.8|33163.8|33173.3|33166.3|33120.8|33113.8|289
1703167200000|2023-12-21 14:00:00|33168.3|33161.3|33200.8|33193.8|33203.3|33196.3|33158.3|33151.3|508
1703167500000|2023-12-21 14:05:00|33198.3|33191.3|33188.3|33181.3|33198.3|33191.3|33175.8|33168.8|77
1703167800000|2023-12-21 14:10:00|33190.8|33183.8|33188.3|33181.3|33208.3|33201.3|33185.8|33178.8|39
1703168100000|2023-12-21 14:15:00|33185.8|33178.8|33188.3|33181.3|33193.3|33186.3|33183.3|33176.3|61
1703168400000|2023-12-21 14:20:00|33193.3|33186.3|33178.3|33171.3|33193.3|33186.3|33168.3|33161.3|87
1703168700000|2023-12-21 14:25:00|33175.8|33168.8|33158.3|33151.3|33178.3|33171.3|33155.8|33148.8|95
1703169000000|2023-12-21 14:30:00|33155.8|33148.8|33178.3|33171.3|33198.3|33191.3|33153.3|33146.3|217
1703169300000|2023-12-21 14:35:00|33180.8|33173.8|33178.3|33171.3|33188.3|33181.3|33138.3|33131.3|158
1703169600000|2023-12-21 14:40:00|33180.8|33173.8|33178.3|33171.3|33183.3|33176.3|33148.3|33141.3|112
1703169900000|2023-12-21 14:45:00|33173.3|33166.3|33158.3|33151.3|33178.3|33171.3|33158.3|33151.3|116
1703170200000|2023-12-21 14:50:00|33160.8|33153.8|33168.3|33161.3|33178.3|33171.3|33158.3|33151.3|69
1703170500000|2023-12-21 14:55:00|33170.8|33163.8|33175.8|33168.8|33183.3|33176.3|33170.8|33163.8|88
1703170800000|2023-12-21 15:00:00|33173.3|33166.3|33173.3|33166.3|33203.3|33196.3|33165.8|33158.8|100
1703171100000|2023-12-21 15:05:00|33178.3|33171.3|33170.8|33163.8|33198.3|33191.3|33165.8|33158.8|279
1703171400000|2023-12-21 15:10:00|33173.3|33166.3|33203.3|33196.3|33213.3|33206.3|33158.3|33151.3|194
1703171700000|2023-12-21 15:15:00|33200.8|33193.8|33223.3|33216.3|33228.3|33221.3|33190.8|33183.8|72
1703172000000|2023-12-21 15:20:00|33225.8|33218.8|33238.3|33231.3|33243.3|33236.3|33220.8|33213.8|64
1703172300000|2023-12-21 15:25:00|33235.8|33228.8|33180.8|33173.8|33238.3|33231.3|33173.3|33166.3|146
1703172600000|2023-12-21 15:30:00|33183.3|33176.3|33198.3|33191.3|33198.3|33191.3|33178.3|33171.3|152
1703172900000|2023-12-21 15:35:00|33195.8|33188.8|33198.3|33191.3|33203.3|33196.3|33183.3|33176.3|76
1703173200000|2023-12-21 15:40:00|33195.8|33188.8|33188.3|33181.3|33200.8|33193.8|33180.8|33173.8|89
1703173500000|2023-12-21 15:45:00|33190.8|33183.8|33178.3|33171.3|33198.3|33191.3|33178.3|33171.3|39
1703173800000|2023-12-21 15:50:00|33180.8|33173.8|33170.8|33163.8|33180.8|33173.8|33148.3|33141.3|199
1703174100000|2023-12-21 15:55:00|33168.3|33161.3|33175.8|33168.8|33175.8|33168.8|33153.3|33146.3|36
1703174400000|2023-12-21 16:00:00|33178.3|33171.3|33188.3|33181.3|33198.3|33191.3|33173.3|33166.3|71
1703174700000|2023-12-21 16:05:00|33190.8|33183.8|33183.3|33176.3|33193.3|33186.3|33175.8|33168.8|47
1703175000000|2023-12-21 16:10:00|33185.8|33178.8|33188.3|33181.3|33198.3|33191.3|33175.8|33168.8|53
1703175300000|2023-12-21 16:15:00|33190.8|33183.8|33178.3|33171.3|33198.3|33191.3|33170.8|33163.8|29
1703175600000|2023-12-21 16:20:00|33180.8|33173.8|33188.3|33181.3|33193.3|33186.3|33173.3|33166.3|70
1703175900000|2023-12-21 16:25:00|33183.3|33176.3|33205.8|33198.8|33208.3|33201.3|33178.3|33171.3|108
1703176200000|2023-12-21 16:30:00|33203.3|33196.3|33195.8|33188.8|33208.3|33201.3|33185.8|33178.8|103
1703176500000|2023-12-21 16:35:00|33198.3|33191.3|33208.3|33201.3|33213.3|33206.3|33188.3|33181.3|253
1703176800000|2023-12-21 16:40:00|33203.3|33196.3|33208.3|33201.3|33213.3|33206.3|33200.8|33193.8|55
1703177100000|2023-12-21 16:45:00|33205.8|33198.8|33205.8|33198.8|33223.3|33216.3|33203.3|33196.3|73
1703177400000|2023-12-21 16:50:00|33203.3|33196.3|33193.3|33186.3|33208.3|33201.3|33188.3|33181.3|64
1703177700000|2023-12-21 16:55:00|33195.8|33188.8|33173.3|33166.3|33195.8|33188.8|33170.8|33163.8|40
1703178000000|2023-12-21 17:00:00|33168.3|33161.3|33128.3|33121.3|33173.3|33166.3|33128.3|33121.3|279
1703178300000|2023-12-21 17:05:00|33130.8|33123.8|33128.3|33121.3|33158.3|33151.3|33128.3|33121.3|42
1703178600000|2023-12-21 17:10:00|33133.3|33126.3|33133.3|33126.3|33148.3|33141.3|33128.3|33121.3|51
1703178900000|2023-12-21 17:15:00|33138.3|33131.3|33133.3|33126.3|33145.8|33138.8|33128.3|33121.3|43
1703179200000|2023-12-21 17:20:00|33138.3|33131.3|33143.3|33136.3|33145.8|33138.8|33128.3|33121.3|44
1703179500000|2023-12-21 17:25:00|33145.8|33138.8|33143.3|33136.3|33150.8|33143.8|33138.3|33131.3|29
1703179800000|2023-12-21 17:30:00|33138.3|33131.3|33140.8|33133.8|33163.3|33156.3|33138.3|33131.3|69
1703180100000|2023-12-21 17:35:00|33143.3|33136.3|33150.8|33143.8|33158.3|33151.3|33135.8|33128.8|25
1703180400000|2023-12-21 17:40:00|33153.3|33146.3|33160.8|33153.8|33170.8|33163.8|33148.3|33141.3|15
1703180700000|2023-12-21 17:45:00|33163.3|33156.3|33148.3|33141.3|33165.8|33158.8|33145.8|33138.8|30
1703181000000|2023-12-21 17:50:00|33150.8|33143.8|33138.3|33131.3|33153.3|33146.3|33133.3|33126.3|35
1703181300000|2023-12-21 17:55:00|33135.8|33128.8|33138.3|33131.3|33148.3|33141.3|33133.3|33126.3|51
1703181600000|2023-12-21 18:00:00|33140.8|33133.8|33168.3|33161.3|33170.8|33163.8|33138.3|33131.3|141
1703181900000|2023-12-21 18:05:00|33170.8|33163.8|33163.3|33156.3|33173.3|33166.3|33163.3|33156.3|58
1703182200000|2023-12-21 18:10:00|33165.8|33158.8|33163.3|33156.3|33178.3|33171.3|33158.3|33151.3|32
1703182500000|2023-12-21 18:15:00|33165.8|33158.8|33133.3|33126.3|33168.3|33161.3|33128.3|33121.3|54
1703182800000|2023-12-21 18:20:00|33130.8|33123.8|33183.3|33176.3|33188.3|33181.3|33128.3|33121.3|94
1703183100000|2023-12-21 18:25:00|33180.8|33173.8|33183.3|33176.3|33183.3|33176.3|33168.3|33161.3|45
1703183400000|2023-12-21 18:30:00|33180.8|33173.8|33178.3|33171.3|33188.3|33181.3|33178.3|33171.3|30
1703183700000|2023-12-21 18:35:00|33183.3|33176.3|33178.3|33171.3|33185.8|33178.8|33173.3|33166.3|9
1703184000000|2023-12-21 18:40:00|33175.8|33168.8|33183.3|33176.3|33193.3|33186.3|33168.3|33161.3|13
1703184300000|2023-12-21 18:45:00|33188.3|33181.3|33190.8|33183.8|33198.3|33191.3|33183.3|33176.3|11
1703184600000|2023-12-21 18:50:00|33193.3|33186.3|33203.3|33196.3|33205.8|33198.8|33185.8|33178.8|51
1703184900000|2023-12-21 18:55:00|33200.8|33193.8|33208.3|33201.3|33208.3|33201.3|33198.3|33191.3|16
1703185200000|2023-12-21 19:00:00|33205.8|33198.8|33208.3|33201.3|33213.3|33206.3|33203.3|33196.3|71
1703185500000|2023-12-21 19:05:00|33210.8|33203.8|33203.3|33196.3|33210.8|33203.8|33198.3|33191.3|67
1703185800000|2023-12-21 19:10:00|33200.8|33193.8|33193.3|33186.3|33213.3|33206.3|33188.3|33181.3|109
1703186100000|2023-12-21 19:15:00|33198.3|33191.3|33218.3|33211.3|33220.8|33213.8|33193.3|33186.3|93
1703186400000|2023-12-21 19:20:00|33220.8|33213.8|33198.3|33191.3|33223.3|33216.3|33193.3|33186.3|52
1703186700000|2023-12-21 19:25:00|33195.8|33188.8|33203.3|33196.3|33205.8|33198.8|33193.3|33186.3|29
1703187000000|2023-12-21 19:30:00|33200.8|33193.8|33215.8|33208.8|33218.3|33211.3|33193.3|33186.3|38
1703187300000|2023-12-21 19:35:00|33213.3|33206.3|33213.3|33206.3|33218.3|33211.3|33208.3|33201.3|19
1703187600000|2023-12-21 19:40:00|33210.8|33203.8|33218.3|33211.3|33218.3|33211.3|33210.8|33203.8|34
1703187900000|2023-12-21 19:45:00|33220.8|33213.8|33223.3|33216.3|33228.3|33221.3|33218.3|33211.3|115
1703188200000|2023-12-21 19:50:00|33225.8|33218.8|33228.3|33221.3|33233.3|33226.3|33223.3|33216.3|44
1703188500000|2023-12-21 19:55:00|33225.8|33218.8|33225.8|33218.8|33228.3|33221.3|33213.3|33206.3|57
1703188800000|2023-12-21 20:00:00|33228.3|33221.3|33235.8|33228.8|33238.3|33231.3|33223.3|33216.3|27
1703189100000|2023-12-21 20:05:00|33233.3|33226.3|33228.3|33221.3|33238.3|33231.3|33218.3|33211.3|24
1703189400000|2023-12-21 20:10:00|33225.8|33218.8|33248.3|33241.3|33248.3|33241.3|33223.3|33216.3|29
1703189700000|2023-12-21 20:15:00|33245.8|33238.8|33258.3|33251.3|33258.3|33251.3|33243.3|33236.3|58
1703190000000|2023-12-21 20:20:00|33255.8|33248.8|33263.3|33256.3|33268.3|33261.3|33255.8|33248.8|50
1703190300000|2023-12-21 20:25:00|33265.8|33258.8|33293.3|33286.3|33293.3|33286.3|33263.3|33256.3|113
1703190600000|2023-12-21 20:30:00|33298.3|33291.3|33293.3|33286.3|33303.3|33296.3|33283.3|33276.3|119
1703190900000|2023-12-21 20:35:00|33295.8|33288.8|33298.3|33291.3|33303.3|33296.3|33293.3|33286.3|63
1703191200000|2023-12-21 20:40:00|33300.8|33293.8|33293.3|33286.3|33308.3|33301.3|33293.3|33286.3|135
1703191500000|2023-12-21 20:45:00|33295.8|33288.8|33313.3|33306.3|33313.3|33306.3|33293.3|33286.3|88
1703191800000|2023-12-21 20:50:00|33318.3|33311.3|33328.3|33321.3|33333.3|33326.3|33313.3|33306.3|337
1703192100000|2023-12-21 20:55:00|33323.3|33316.3|33335.8|33328.8|33343.3|33336.3|33323.3|33316.3|216
1703192400000|2023-12-21 21:00:00|33333.3|33326.3|33333.3|33326.3|33338.3|33331.3|33328.3|33321.3|89
1703192700000|2023-12-21 21:05:00|33328.3|33321.3|33333.3|33326.3|33338.3|33331.3|33328.3|33321.3|20
1703193000000|2023-12-21 21:10:00|33338.3|33331.3|33353.3|33346.3|33353.3|33346.3|33338.3|33331.3|7
1703193300000|2023-12-21 21:15:00|||||||||11
1703193900000|2023-12-21 21:25:00|33358.3|33351.3|33358.3|33351.3|33358.3|33351.3|33355.8|33348.8|17
1703194200000|2023-12-21 21:30:00|33355.8|33348.8|33358.3|33351.3|33358.3|33351.3|33355.8|33348.8|40
1703194500000|2023-12-21 21:35:00|33350.8|33343.8|33350.8|33343.8|33350.8|33343.8|33350.8|33343.8|18
1703194800000|2023-12-21 21:40:00|33353.3|33346.3|33338.3|33331.3|33353.3|33346.3|33338.3|33331.3|6
1703195100000|2023-12-21 21:45:00|33335.8|33328.8|33318.3|33311.3|33335.8|33328.8|33310.8|33303.8|99
1703195400000|2023-12-21 21:50:00|33323.3|33316.3|33325.8|33318.8|33325.8|33318.8|33310.8|33303.8|42
1703195700000|2023-12-21 21:55:00|33323.3|33316.3|33332.2|33302.2|33332.2|33318.8|33315.8|33301.7|13
1703196000000|2023-12-21 22:00:00|33332.4|33302.4|33331.8|33301.8|33332.4|33302.4|33331.8|33301.8|0
1703196300000|2023-12-21 22:05:00|33331.7|33301.7|33334|33304|33334.7|33304.7|33331.7|33301.7|0
1703196600000|2023-12-21 22:10:00|33335.5|33305.5|33335.9|33305.9|33338|33308|33335.3|33305.3|0
1703196900000|2023-12-21 22:15:00|33336|33306|33336.8|33306.8|33338.1|33308.1|33335.8|33305.8|0
1703197200000|2023-12-21 22:20:00|33336.7|33306.7|33342|33312|33342.4|33312.4|33335.2|33305.2|0
1703197500000|2023-12-21 22:25:00|33342.2|33312.2|33342.5|33312.5|33343|33313|33341.4|33311.4|0
1703197800000|2023-12-21 22:30:00|33342.4|33312.4|33341.4|33311.4|33342.8|33312.8|33339.4|33309.4|0
1703198100000|2023-12-21 22:35:00|33341.2|33311.2|33337.8|33307.8|33341.2|33311.2|33337.6|33307.6|0
1703198400000|2023-12-21 22:40:00|33337.7|33307.7|33339.4|33309.4|33340.3|33310.3|33337|33307|0
1703198700000|2023-12-21 22:45:00|33339.1|33309.1|33339.7|33309.7|33341.1|33311.1|33339.1|33309.1|0
1703199000000|2023-12-21 22:50:00|33339.9|33309.9|33338.2|33308.2|33339.9|33309.9|33338|33308|0
1703199300000|2023-12-21 22:55:00|33338|33308|33337.6|33307.6|33338.1|33308.1|33337.3|33307.3|0
1703199600000|2023-12-21 23:00:00|33337|33307|33287.3|33272.3|33338.2|33308.2|33279.8|33264.8|20
1703199900000|2023-12-21 23:05:00|33282.3|33267.3|33284.8|33269.8|33292.3|33277.3|33279.8|33264.8|4
1703200200000|2023-12-21 23:10:00|33287.3|33272.3|33294.8|33279.8|33297.3|33282.3|33287.3|33272.3|19
1703200500000|2023-12-21 23:15:00|33297.3|33282.3|33304.8|33289.8|33307.3|33292.3|33297.3|33282.3|5
1703200800000|2023-12-21 23:20:00|33307.3|33292.3|33324.8|33309.8|33327.3|33312.3|33307.3|33292.3|19
1703201100000|2023-12-21 23:25:00|33327.3|33312.3|33322.3|33307.3|33334.8|33319.8|33319.8|33304.8|38
1703201400000|2023-12-21 23:30:00|33324.8|33309.8|33288.3|33281.3|33324.8|33313.8|33278.3|33271.3|9107
1703201700000|2023-12-21 23:35:00|33285.8|33278.8|33308.3|33301.3|33323.3|33316.3|33283.3|33276.3|70
1703202000000|2023-12-21 23:40:00|33310.8|33303.8|33303.3|33296.3|33313.3|33306.3|33298.3|33291.3|82
1703202300000|2023-12-21 23:45:00|33298.3|33291.3|33263.3|33256.3|33298.3|33291.3|33255.8|33248.8|277
1703202600000|2023-12-21 23:50:00|33265.8|33258.8|33233.3|33226.3|33265.8|33258.8|33228.3|33221.3|155
1703202900000|2023-12-21 23:55:00|33238.3|33231.3|33268.3|33261.3|33278.3|33271.3|33235.8|33228.8|290
1703203200000|2023-12-22 00:00:00|33285.8|33278.8|33250.8|33243.8|33285.8|33278.8|33213.3|33206.3|1053
1703203500000|2023-12-22 00:05:00|33253.3|33246.3|33313.3|33306.3|33333.3|33326.3|33235.8|33228.8|634
1703203800000|2023-12-22 00:10:00|33310.8|33303.8|33310.8|33303.8|33373.3|33366.3|33303.3|33296.3|372
1703204100000|2023-12-22 00:15:00|33308.3|33301.3|33258.3|33251.3|33313.3|33306.3|33250.8|33243.8|331
1703204400000|2023-12-22 00:20:00|33260.8|33253.8|33283.3|33276.3|33288.3|33281.3|33243.3|33236.3|293
1703204700000|2023-12-22 00:25:00|33278.3|33271.3|33238.3|33231.3|33295.8|33288.8|33228.3|33221.3|191
1703205000000|2023-12-22 00:30:00|33235.8|33228.8|33223.3|33216.3|33245.8|33238.8|33220.8|33213.8|190
1703205300000|2023-12-22 00:35:00|33225.8|33218.8|33193.3|33186.3|33228.3|33221.3|33183.3|33176.3|233
1703205600000|2023-12-22 00:40:00|33195.8|33188.8|33173.3|33166.3|33200.8|33193.8|33165.8|33158.8|170
1703205900000|2023-12-22 00:45:00|33175.8|33168.8|33193.3|33186.3|33210.8|33203.8|33158.3|33151.3|146
1703206200000|2023-12-22 00:50:00|33190.8|33183.8|33245.8|33238.8|33248.3|33241.3|33173.3|33166.3|209
1703206500000|2023-12-22 00:55:00|33243.3|33236.3|33238.3|33231.3|33245.8|33238.8|33218.3|33211.3|188
1703206800000|2023-12-22 01:00:00|33240.8|33233.8|33240.8|33233.8|33253.3|33246.3|33213.3|33206.3|164
1703207100000|2023-12-22 01:05:00|33238.3|33231.3|33243.3|33236.3|33253.3|33246.3|33213.3|33206.3|255
1703207400000|2023-12-22 01:10:00|33248.3|33241.3|33258.3|33251.3|33263.3|33256.3|33248.3|33241.3|87
1703207700000|2023-12-22 01:15:00|33260.8|33253.8|33283.3|33276.3|33285.8|33278.8|33233.3|33226.3|174
1703208000000|2023-12-22 01:20:00|33280.8|33273.8|33250.8|33243.8|33283.3|33276.3|33248.3|33241.3|124
1703208300000|2023-12-22 01:25:00|33248.3|33241.3|33233.3|33226.3|33273.3|33266.3|33233.3|33226.3|95
1703208600000|2023-12-22 01:30:00|33235.8|33228.8|33218.3|33211.3|33245.8|33238.8|33218.3|33211.3|184
1703208900000|2023-12-22 01:35:00|33220.8|33213.8|33255.8|33248.8|33258.3|33251.3|33218.3|33211.3|83
1703209200000|2023-12-22 01:40:00|33253.3|33246.3|33223.3|33216.3|33255.8|33248.8|33213.3|33206.3|138
1703209500000|2023-12-22 01:45:00|33225.8|33218.8|33208.3|33201.3|33228.3|33221.3|33198.3|33191.3|139
1703209800000|2023-12-22 01:50:00|33213.3|33206.3|33218.3|33211.3|33233.3|33226.3|33210.8|33203.8|56
1703210100000|2023-12-22 01:55:00|33220.8|33213.8|33208.3|33201.3|33228.3|33221.3|33203.3|33196.3|51
1703210400000|2023-12-22 02:00:00|33203.3|33196.3|33193.3|33186.3|33218.3|33211.3|33183.3|33176.3|74
1703210700000|2023-12-22 02:05:00|33190.8|33183.8|33208.3|33201.3|33213.3|33206.3|33190.8|33183.8|75
1703211000000|2023-12-22 02:10:00|33210.8|33203.8|33203.3|33196.3|33215.8|33208.8|33198.3|33191.3|91
1703211300000|2023-12-22 02:15:00|33205.8|33198.8|33213.3|33206.3|33218.3|33211.3|33193.3|33186.3|126
1703211600000|2023-12-22 02:20:00|33208.3|33201.3|33213.3|33206.3|33245.8|33238.8|33208.3|33201.3|154
1703211900000|2023-12-22 02:25:00|33215.8|33208.8|33198.3|33191.3|33218.3|33211.3|33195.8|33188.8|49
1703212200000|2023-12-22 02:30:00|33195.8|33188.8|33228.3|33221.3|33228.3|33221.3|33195.8|33188.8|78
1703212500000|2023-12-22 02:35:00|33230.8|33223.8|33218.3|33211.3|33230.8|33223.8|33203.3|33196.3|56
1703212800000|2023-12-22 02:40:00|33220.8|33213.8|33193.3|33186.3|33220.8|33213.8|33190.8|33183.8|50
1703213100000|2023-12-22 02:45:00|33190.8|33183.8|33203.3|33196.3|33208.3|33201.3|33188.3|33181.3|45
1703213400000|2023-12-22 02:50:00|33200.8|33193.8|33215.8|33208.8|33218.3|33211.3|33198.3|33191.3|61
1703213700000|2023-12-22 02:55:00|33218.3|33211.3|33223.3|33216.3|33223.3|33216.3|33213.3|33206.3|36
1703214000000|2023-12-22 03:00:00|33228.3|33221.3|33243.3|33236.3|33243.3|33236.3|33223.3|33216.3|142
1703214300000|2023-12-22 03:05:00|33240.8|33233.8|33253.3|33246.3|33258.3|33251.3|33238.3|33231.3|63
1703214600000|2023-12-22 03:10:00|33250.8|33243.8|33248.3|33241.3|33253.3|33246.3|33238.3|33231.3|51
1703214900000|2023-12-22 03:15:00|33250.8|33243.8|33238.3|33231.3|33253.3|33246.3|33233.3|33226.3|28
1703215200000|2023-12-22 03:20:00|33235.8|33228.8|33238.3|33231.3|33243.3|33236.3|33233.3|33226.3|38
1703215500000|2023-12-22 03:25:00|33243.3|33236.3|33248.3|33241.3|33253.3|33246.3|33243.3|33236.3|49
1703215800000|2023-12-22 03:30:00|33245.8|33238.8|33228.3|33221.3|33248.3|33241.3|33223.3|33216.3|189
1703216100000|2023-12-22 03:35:00|33233.3|33226.3|33213.3|33206.3|33233.3|33226.3|33208.3|33201.3|135
1703216400000|2023-12-22 03:40:00|33210.8|33203.8|33193.3|33186.3|33210.8|33203.8|33183.3|33176.3|187
1703216700000|2023-12-22 03:45:00|33190.8|33183.8|33203.3|33196.3|33210.8|33203.8|33168.3|33161.3|184
1703217000000|2023-12-22 03:50:00|33198.3|33191.3|33188.3|33181.3|33205.8|33198.8|33183.3|33176.3|152
1703217300000|2023-12-22 03:55:00|33198.3|33191.3|33203.3|33196.3|33205.8|33198.8|33193.3|33186.3|88
1703217600000|2023-12-22 04:00:00|33200.8|33193.8|33198.3|33191.3|33203.3|33196.3|33188.3|33181.3|105
1703217900000|2023-12-22 04:05:00|33193.3|33186.3|33193.3|33186.3|33203.3|33196.3|33183.3|33176.3|157
1703218200000|2023-12-22 04:10:00|33190.8|33183.8|33193.3|33186.3|33203.3|33196.3|33183.3|33176.3|81
1703218500000|2023-12-22 04:15:00|33190.8|33183.8|33198.3|33191.3|33198.3|33191.3|33188.3|33181.3|47
1703218800000|2023-12-22 04:20:00|33195.8|33188.8|33203.3|33196.3|33203.3|33196.3|33188.3|33181.3|56
1703219100000|2023-12-22 04:25:00|33200.8|33193.8|33193.3|33186.3|33208.3|33201.3|33188.3|33181.3|83
1703219400000|2023-12-22 04:30:00|33188.3|33181.3|33193.3|33186.3|33198.3|33191.3|33188.3|33181.3|46
1703219700000|2023-12-22 04:35:00|33195.8|33188.8|33193.3|33186.3|33198.3|33191.3|33188.3|33181.3|64
1703220000000|2023-12-22 04:40:00|33190.8|33183.8|33183.3|33176.3|33190.8|33183.8|33183.3|33176.3|28
1703220300000|2023-12-22 04:45:00|33185.8|33178.8|33178.3|33171.3|33188.3|33181.3|33178.3|33171.3|32
1703220600000|2023-12-22 04:50:00|33173.3|33166.3|33158.3|33151.3|33173.3|33166.3|33158.3|33151.3|61
1703220900000|2023-12-22 04:55:00|33155.8|33148.8|33173.3|33166.3|33173.3|33166.3|33155.8|33148.8|43
1703221200000|2023-12-22 05:00:00|33170.8|33163.8|33158.3|33151.3|33173.3|33166.3|33148.3|33141.3|139
1703221500000|2023-12-22 05:05:00|33155.8|33148.8|33158.3|33151.3|33163.3|33156.3|33148.3|33141.3|105
1703221800000|2023-12-22 05:10:00|33163.3|33156.3|33173.3|33166.3|33178.3|33171.3|33158.3|33151.3|94
1703222100000|2023-12-22 05:15:00|33175.8|33168.8|33170.8|33163.8|33178.3|33171.3|33170.8|33163.8|105
1703222400000|2023-12-22 05:20:00|33173.3|33166.3|33183.3|33176.3|33188.3|33181.3|33160.8|33153.8|101
1703222700000|2023-12-22 05:25:00|33185.8|33178.8|33190.8|33183.8|33193.3|33186.3|33180.8|33173.8|83
1703223000000|2023-12-22 05:30:00|33188.3|33181.3|33173.3|33166.3|33190.8|33183.8|33170.8|33163.8|46
1703223300000|2023-12-22 05:35:00|33168.3|33161.3|33198.3|33191.3|33198.3|33191.3|33168.3|33161.3|84
1703223600000|2023-12-22 05:40:00|33193.3|33186.3|33188.3|33181.3|33193.3|33186.3|33178.3|33171.3|84
1703223900000|2023-12-22 05:45:00|33183.3|33176.3|33178.3|33171.3|33188.3|33181.3|33168.3|33161.3|87
1703224200000|2023-12-22 05:50:00|33175.8|33168.8|33163.3|33156.3|33178.3|33171.3|33153.3|33146.3|299
1703224500000|2023-12-22 05:55:00|33165.8|33158.8|33153.3|33146.3|33178.3|33171.3|33153.3|33146.3|1021
1703224800000|2023-12-22 06:00:00|33155.8|33148.8|33193.3|33186.3|33195.8|33188.8|33153.3|33146.3|1771
1703225100000|2023-12-22 06:05:00|33188.3|33181.3|33173.3|33166.3|33188.3|33181.3|33163.3|33156.3|264
1703225400000|2023-12-22 06:10:00|33178.3|33171.3|33148.3|33141.3|33178.3|33171.3|33138.3|33131.3|259
1703225700000|2023-12-22 06:15:00|33150.8|33143.8|33143.3|33136.3|33150.8|33143.8|33130.8|33123.8|197
1703226000000|2023-12-22 06:20:00|33140.8|33133.8|33138.3|33131.3|33140.8|33133.8|33130.8|33123.8|111
1703226300000|2023-12-22 06:25:00|33133.3|33126.3|33128.3|33121.3|33143.3|33136.3|33128.3|33121.3|75
1703226600000|2023-12-22 06:30:00|33125.8|33118.8|33133.3|33126.3|33133.3|33126.3|33125.8|33118.8|20
1703226900000|2023-12-22 06:35:00|33130.8|33123.8|33133.3|33126.3|33133.3|33126.3|33130.8|33123.8|9
1703227200000|2023-12-22 06:40:00|33135.8|33128.8|33133.3|33126.3|33138.3|33131.3|33133.3|33126.3|24
1703227500000|2023-12-22 06:45:00|||||||||11
1703227800000|2023-12-22 06:50:00|33135.8|33128.8|33138.3|33131.3|33140.8|33133.8|33135.8|33128.8|10
1703228100000|2023-12-22 06:55:00|33140.8|33133.8|33130.8|33123.8|33140.8|33133.8|33128.3|33121.3|21
1703228400000|2023-12-22 07:00:00|33128.3|33121.3|33133.3|33126.3|33133.3|33126.3|33115.8|33108.8|45
1703228700000|2023-12-22 07:05:00|33130.8|33123.8|33140.8|33133.8|33140.8|33133.8|33125.8|33118.8|7
1703229000000|2023-12-22 07:10:00|33138.3|33131.3|33135.8|33128.8|33143.3|33136.3|33133.3|33126.3|23
1703229300000|2023-12-22 07:15:00|33138.3|33131.3|33133.3|33126.3|33138.3|33131.3|33128.3|33121.3|21
1703229600000|2023-12-22 07:20:00|33130.8|33123.8|33123.3|33116.3|33130.8|33123.8|33115.8|33108.8|20
1703229900000|2023-12-22 07:25:00|33125.8|33118.8|33130.8|33123.8|33133.3|33126.3|33118.3|33111.3|42
1703230200000|2023-12-22 07:30:00|33133.3|33126.3|33153.3|33146.3|33158.3|33151.3|33130.8|33123.8|66
1703230500000|2023-12-22 07:35:00|33148.3|33141.3|33173.3|33166.3|33173.3|33166.3|33148.3|33141.3|65
1703230800000|2023-12-22 07:40:00|33175.8|33168.8|33173.3|33166.3|33175.8|33168.8|33168.3|33161.3|39
1703231100000|2023-12-22 07:45:00|33175.8|33168.8|33173.3|33166.3|33178.3|33171.3|33168.3|33161.3|11
1703231400000|2023-12-22 07:50:00|33178.3|33171.3|33178.3|33171.3|33178.3|33171.3|33173.3|33166.3|22
1703231700000|2023-12-22 07:55:00|33175.8|33168.8|33168.3|33161.3|33178.3|33171.3|33168.3|33161.3|9
1703232000000|2023-12-22 08:00:00|33173.3|33166.3|33173.3|33166.3|33183.3|33176.3|33168.3|33161.3|47
1703232300000|2023-12-22 08:05:00|33175.8|33168.8|33183.3|33176.3|33188.3|33181.3|33170.8|33163.8|44
1703232600000|2023-12-22 08:10:00|33180.8|33173.8|33185.8|33178.8|33190.8|33183.8|33178.3|33171.3|71
1703232900000|2023-12-22 08:15:00|33183.3|33176.3|33178.3|33171.3|33188.3|33181.3|33173.3|33166.3|19
1703233200000|2023-12-22 08:20:00|33183.3|33176.3|33173.3|33166.3|33183.3|33176.3|33168.3|33161.3|37
1703233500000|2023-12-22 08:25:00|33178.3|33171.3|33178.3|33171.3|33180.8|33173.8|33173.3|33166.3|18
1703233800000|2023-12-22 08:30:00|33175.8|33168.8|33195.8|33188.8|33198.3|33191.3|33173.3|33166.3|46
1703234100000|2023-12-22 08:35:00|33198.3|33191.3|33188.3|33181.3|33198.3|33191.3|33183.3|33176.3|30
1703234400000|2023-12-22 08:40:00|33190.8|33183.8|33180.8|33173.8|33193.3|33186.3|33178.3|33171.3|12
1703234700000|2023-12-22 08:45:00|33178.3|33171.3|33168.3|33161.3|33183.3|33176.3|33165.8|33158.8|45
1703235000000|2023-12-22 08:50:00|33165.8|33158.8|33150.8|33143.8|33168.3|33161.3|33148.3|33141.3|38
1703235300000|2023-12-22 08:55:00|33148.3|33141.3|33130.8|33123.8|33155.8|33148.8|33125.8|33118.8|318
1703235600000|2023-12-22 09:00:00|33133.3|33126.3|33133.3|33126.3|33138.3|33131.3|33128.3|33121.3|23
1703235900000|2023-12-22 09:05:00|33130.8|33123.8|33160.8|33153.8|33160.8|33153.8|33125.8|33118.8|22
1703236200000|2023-12-22 09:10:00|33158.3|33151.3|33145.8|33138.8|33163.3|33156.3|33140.8|33133.8|12
1703236500000|2023-12-22 09:15:00|33148.3|33141.3|33158.3|33151.3|33158.3|33151.3|33143.3|33136.3|16
1703236800000|2023-12-22 09:20:00|33155.8|33148.8|33155.8|33148.8|33163.3|33156.3|33153.3|33146.3|54
1703237100000|2023-12-22 09:25:00|33158.3|33151.3|33148.3|33141.3|33158.3|33151.3|33148.3|33141.3|12
1703237400000|2023-12-22 09:30:00|33150.8|33143.8|33158.3|33151.3|33163.3|33156.3|33148.3|33141.3|8
1703237700000|2023-12-22 09:35:00|33160.8|33153.8|33153.3|33146.3|33160.8|33153.8|33148.3|33141.3|20
1703238000000|2023-12-22 09:40:00|33150.8|33143.8|33158.3|33151.3|33158.3|33151.3|33150.8|33143.8|2
1703238300000|2023-12-22 09:45:00|33155.8|33148.8|33148.3|33141.3|33158.3|33151.3|33148.3|33141.3|12
1703238600000|2023-12-22 09:50:00|33150.8|33143.8|33138.3|33131.3|33153.3|33146.3|33138.3|33131.3|79
1703238900000|2023-12-22 09:55:00|33143.3|33136.3|33148.3|33141.3|33150.8|33143.8|33138.3|33131.3|18
1703239200000|2023-12-22 10:00:00|33145.8|33138.8|33138.3|33131.3|33148.3|33141.3|33138.3|33131.3|18
1703239500000|2023-12-22 10:05:00|33140.8|33133.8|33148.3|33141.3|33148.3|33141.3|33138.3|33131.3|14
1703239800000|2023-12-22 10:10:00|33145.8|33138.8|33150.8|33143.8|33158.3|33151.3|33145.8|33138.8|19
1703240100000|2023-12-22 10:15:00|33153.3|33146.3|33153.3|33146.3|33160.8|33153.8|33150.8|33143.8|11
1703240400000|2023-12-22 10:20:00|33150.8|33143.8|33150.8|33143.8|33153.3|33146.3|33148.3|33141.3|5
1703240700000|2023-12-22 10:25:00|33148.3|33141.3|33145.8|33138.8|33148.3|33141.3|33138.3|33131.3|4
1703241000000|2023-12-22 10:30:00|33148.3|33141.3|33143.3|33136.3|33148.3|33141.3|33138.3|33131.3|5
1703241300000|2023-12-22 10:35:00|33140.8|33133.8|33143.3|33136.3|33145.8|33138.8|33133.3|33126.3|9
1703241600000|2023-12-22 10:40:00|33145.8|33138.8|33153.3|33146.3|33153.3|33146.3|33145.8|33138.8|14
1703241900000|2023-12-22 10:45:00|33150.8|33143.8|33168.3|33161.3|33170.8|33163.8|33150.8|33143.8|8
1703242200000|2023-12-22 10:50:00|33165.8|33158.8|33188.3|33181.3|33193.3|33186.3|33165.8|33158.8|44
1703242500000|2023-12-22 10:55:00|33190.8|33183.8|33173.3|33166.3|33190.8|33183.8|33170.8|33163.8|23
1703242800000|2023-12-22 11:00:00|33175.8|33168.8|33173.3|33166.3|33180.8|33173.8|33173.3|33166.3|13
1703243100000|2023-12-22 11:05:00|33175.8|33168.8|33178.3|33171.3|33178.3|33171.3|33173.3|33166.3|5
1703243400000|2023-12-22 11:10:00|33180.8|33173.8|33190.8|33183.8|33190.8|33183.8|33178.3|33171.3|9
1703243700000|2023-12-22 11:15:00|33188.3|33181.3|33188.3|33181.3|33195.8|33188.8|33185.8|33178.8|9
1703244000000|2023-12-22 11:20:00|33190.8|33183.8|33190.8|33183.8|33193.3|33186.3|33188.3|33181.3|1
1703244300000|2023-12-22 11:25:00|33193.3|33186.3|33183.3|33176.3|33193.3|33186.3|33183.3|33176.3|5
1703244600000|2023-12-22 11:30:00|33185.8|33178.8|33193.3|33186.3|33193.3|33186.3|33180.8|33173.8|11
1703244900000|2023-12-22 11:35:00|33190.8|33183.8|33178.3|33171.3|33193.3|33186.3|33170.8|33163.8|20
1703245200000|2023-12-22 11:40:00|33173.3|33166.3|33178.3|33171.3|33183.3|33176.3|33170.8|33163.8|50
1703245500000|2023-12-22 11:45:00|33175.8|33168.8|33178.3|33171.3|33188.3|33181.3|33173.3|33166.3|13
1703245800000|2023-12-22 11:50:00|33180.8|33173.8|33183.3|33176.3|33183.3|33176.3|33178.3|33171.3|6
1703246100000|2023-12-22 11:55:00|33180.8|33173.8|33183.3|33176.3|33188.3|33181.3|33178.3|33171.3|2
1703246400000|2023-12-22 12:00:00|33180.8|33173.8|33190.8|33183.8|33190.8|33183.8|33180.8|33173.8|24
1703246700000|2023-12-22 12:05:00|33188.3|33181.3|33188.3|33181.3|33195.8|33188.8|33185.8|33178.8|33
1703247000000|2023-12-22 12:10:00|33190.8|33183.8|33198.3|33191.3|33200.8|33193.8|33188.3|33181.3|26
1703247300000|2023-12-22 12:15:00|33195.8|33188.8|33198.3|33191.3|33200.8|33193.8|33193.3|33186.3|21
1703247600000|2023-12-22 12:20:00|33195.8|33188.8|33198.3|33191.3|33198.3|33191.3|33193.3|33186.3|29
1703247900000|2023-12-22 12:25:00|33200.8|33193.8|33195.8|33188.8|33200.8|33193.8|33193.3|33186.3|14
1703248200000|2023-12-22 12:30:00|33193.3|33186.3|33188.3|33181.3|33193.3|33186.3|33188.3|33181.3|23
1703248500000|2023-12-22 12:35:00|33190.8|33183.8|33193.3|33186.3|33193.3|33186.3|33188.3|33181.3|25
1703248800000|2023-12-22 12:40:00|||||||||21
1703249100000|2023-12-22 12:45:00|33195.8|33188.8|33213.3|33206.3|33218.3|33211.3|33193.3|33186.3|40
1703249400000|2023-12-22 12:50:00|33215.8|33208.8|33218.3|33211.3|33220.8|33213.8|33213.3|33206.3|50
1703249700000|2023-12-22 12:55:00|33215.8|33208.8|33225.8|33218.8|33230.8|33223.8|33213.3|33206.3|53
1703250000000|2023-12-22 13:00:00|33223.3|33216.3|33233.3|33226.3|33238.3|33231.3|33223.3|33216.3|79
1703250300000|2023-12-22 13:05:00|33230.8|33223.8|33223.3|33216.3|33238.3|33231.3|33223.3|33216.3|163
1703250600000|2023-12-22 13:10:00|33225.8|33218.8|33230.8|33223.8|33233.3|33226.3|33223.3|33216.3|27
1703250900000|2023-12-22 13:15:00|33233.3|33226.3|33243.3|33236.3|33245.8|33238.8|33228.3|33221.3|13
1703251200000|2023-12-22 13:20:00|33245.8|33238.8|33243.3|33236.3|33248.3|33241.3|33243.3|33236.3|15
1703251500000|2023-12-22 13:25:00|33245.8|33238.8|33230.8|33223.8|33248.3|33241.3|33228.3|33221.3|33
1703251800000|2023-12-22 13:30:00|33228.3|33221.3|33233.3|33226.3|33245.8|33238.8|33218.3|33211.3|122
1703252100000|2023-12-22 13:35:00|33235.8|33228.8|33243.3|33236.3|33255.8|33248.8|33230.8|33223.8|53
1703252400000|2023-12-22 13:40:00|33245.8|33238.8|33258.3|33251.3|33260.8|33253.8|33243.3|33236.3|24
1703252700000|2023-12-22 13:45:00|33260.8|33253.8|33270.8|33263.8|33278.3|33271.3|33253.3|33246.3|37
1703253000000|2023-12-22 13:50:00|33273.3|33266.3|33293.3|33286.3|33298.3|33291.3|33265.8|33258.8|61
1703253300000|2023-12-22 13:55:00|33290.8|33283.8|33300.8|33293.8|33308.3|33301.3|33285.8|33278.8|144
1703253600000|2023-12-22 14:00:00|33303.3|33296.3|33315.8|33308.8|33323.3|33316.3|33298.3|33291.3|70
1703253900000|2023-12-22 14:05:00|33313.3|33306.3|33295.8|33288.8|33313.3|33306.3|33293.3|33286.3|25
1703254200000|2023-12-22 14:10:00|33298.3|33291.3|33298.3|33291.3|33310.8|33303.8|33290.8|33283.8|34
1703254500000|2023-12-22 14:15:00|33300.8|33293.8|33293.3|33286.3|33305.8|33298.8|33288.3|33281.3|39
1703254800000|2023-12-22 14:20:00|33295.8|33288.8|33298.3|33291.3|33300.8|33293.8|33293.3|33286.3|13
1703255100000|2023-12-22 14:25:00|33295.8|33288.8|33288.3|33281.3|33300.8|33293.8|33288.3|33281.3|29
1703255400000|2023-12-22 14:30:00|33285.8|33278.8|33293.3|33286.3|33308.3|33301.3|33278.3|33271.3|155
1703255700000|2023-12-22 14:35:00|33290.8|33283.8|33305.8|33298.8|33310.8|33303.8|33278.3|33271.3|66
1703256000000|2023-12-22 14:40:00|33303.3|33296.3|33298.3|33291.3|33308.3|33301.3|33283.3|33276.3|75
1703256300000|2023-12-22 14:45:00|33300.8|33293.8|33303.3|33296.3|33308.3|33301.3|33280.8|33273.8|65
1703256600000|2023-12-22 14:50:00|33300.8|33293.8|33313.3|33306.3|33315.8|33308.8|33298.3|33291.3|57
1703256900000|2023-12-22 14:55:00|33315.8|33308.8|33340.8|33333.8|33343.3|33336.3|33315.8|33308.8|147
1703257200000|2023-12-22 15:00:00|33343.3|33336.3|33390.8|33383.8|33415.8|33408.8|33333.3|33326.3|454
1703257500000|2023-12-22 15:05:00|33388.3|33381.3|33363.3|33356.3|33398.3|33391.3|33333.3|33326.3|281
1703257800000|2023-12-22 15:10:00|33365.8|33358.8|33383.3|33376.3|33395.8|33388.8|33353.3|33346.3|143
1703258100000|2023-12-22 15:15:00|33378.3|33371.3|33390.8|33383.8|33403.3|33396.3|33373.3|33366.3|128
1703258400000|2023-12-22 15:20:00|33388.3|33381.3|33380.8|33373.8|33393.3|33386.3|33370.8|33363.8|89
1703258700000|2023-12-22 15:25:00|33378.3|33371.3|33405.8|33398.8|33408.3|33401.3|33373.3|33366.3|115
1703259000000|2023-12-22 15:30:00|33408.3|33401.3|33403.3|33396.3|33418.3|33411.3|33403.3|33396.3|226
1703259300000|2023-12-22 15:35:00|33405.8|33398.8|33403.3|33396.3|33418.3|33411.3|33378.3|33371.3|254
1703259600000|2023-12-22 15:40:00|33408.3|33401.3|33423.3|33416.3|33425.8|33418.8|33408.3|33401.3|109
1703259900000|2023-12-22 15:45:00|33425.8|33418.8|33425.8|33418.8|33428.3|33421.3|33415.8|33408.8|194
1703260200000|2023-12-22 15:50:00|33428.3|33421.3|33418.3|33411.3|33428.3|33421.3|33413.3|33406.3|80
1703260500000|2023-12-22 15:55:00|33415.8|33408.8|33395.8|33388.8|33415.8|33408.8|33393.3|33386.3|66
1703260800000|2023-12-22 16:00:00|33398.3|33391.3|33378.3|33371.3|33398.3|33391.3|33373.3|33366.3|142
1703261100000|2023-12-22 16:05:00|33380.8|33373.8|33383.3|33376.3|33388.3|33381.3|33370.8|33363.8|55
1703261400000|2023-12-22 16:10:00|33385.8|33378.8|33388.3|33381.3|33393.3|33386.3|33373.3|33366.3|22
1703261700000|2023-12-22 16:15:00|33390.8|33383.8|33395.8|33388.8|33395.8|33388.8|33383.3|33376.3|23
1703262000000|2023-12-22 16:20:00|33393.3|33386.3|33413.3|33406.3|33428.3|33421.3|33393.3|33386.3|49
1703262300000|2023-12-22 16:25:00|33410.8|33403.8|33413.3|33406.3|33423.3|33416.3|33403.3|33396.3|115
1703262600000|2023-12-22 16:30:00|33410.8|33403.8|33423.3|33416.3|33423.3|33416.3|33410.8|33403.8|41
1703262900000|2023-12-22 16:35:00|33420.8|33413.8|33418.3|33411.3|33423.3|33416.3|33413.3|33406.3|32
1703263200000|2023-12-22 16:40:00|33415.8|33408.8|33418.3|33411.3|33423.3|33416.3|33408.3|33401.3|178
1703263500000|2023-12-22 16:45:00|33415.8|33408.8|33423.3|33416.3|33423.3|33416.3|33413.3|33406.3|51
1703263800000|2023-12-22 16:50:00|33420.8|33413.8|33425.8|33418.8|33430.8|33423.8|33418.3|33411.3|57
1703264100000|2023-12-22 16:55:00|33428.3|33421.3|33423.3|33416.3|33433.3|33426.3|33423.3|33416.3|87
1703264400000|2023-12-22 17:00:00|33425.8|33418.8|33425.8|33418.8|33433.3|33426.3|33423.3|33416.3|97
1703264700000|2023-12-22 17:05:00|33428.3|33421.3|33410.8|33403.8|33438.3|33431.3|33400.8|33393.8|44
1703265000000|2023-12-22 17:10:00|33413.3|33406.3|33383.3|33376.3|33413.3|33406.3|33378.3|33371.3|73
1703265300000|2023-12-22 17:15:00|33380.8|33373.8|33393.3|33386.3|33400.8|33393.8|33380.8|33373.8|21
1703265600000|2023-12-22 17:20:00|33395.8|33388.8|33393.3|33386.3|33398.3|33391.3|33388.3|33381.3|8
1703265900000|2023-12-22 17:25:00|33390.8|33383.8|33403.3|33396.3|33408.3|33401.3|33390.8|33383.8|46
1703266200000|2023-12-22 17:30:00|33405.8|33398.8|33398.3|33391.3|33408.3|33401.3|33395.8|33388.8|50
1703266500000|2023-12-22 17:35:00|33395.8|33388.8|33400.8|33393.8|33403.3|33396.3|33393.3|33386.3|28
1703266800000|2023-12-22 17:40:00|33403.3|33396.3|33413.3|33406.3|33413.3|33406.3|33400.8|33393.8|9
1703267100000|2023-12-22 17:45:00|33410.8|33403.8|33418.3|33411.3|33428.3|33421.3|33410.8|33403.8|43
1703267400000|2023-12-22 17:50:00|33415.8|33408.8|33403.3|33396.3|33415.8|33408.8|33400.8|33393.8|183
1703267700000|2023-12-22 17:55:00|33405.8|33398.8|33408.3|33401.3|33408.3|33401.3|33398.3|33391.3|34
1703268000000|2023-12-22 18:00:00|33405.8|33398.8|33403.3|33396.3|33408.3|33401.3|33398.3|33391.3|12
1703268300000|2023-12-22 18:05:00|33408.3|33401.3|33403.3|33396.3|33410.8|33403.8|33398.3|33391.3|29
1703268600000|2023-12-22 18:10:00|33400.8|33393.8|33408.3|33401.3|33410.8|33403.8|33400.8|33393.8|7
1703268900000|2023-12-22 18:15:00|33405.8|33398.8|33403.3|33396.3|33408.3|33401.3|33403.3|33396.3|11
1703269200000|2023-12-22 18:20:00|33400.8|33393.8|33403.3|33396.3|33405.8|33398.8|33398.3|33391.3|36
1703269500000|2023-12-22 18:25:00|33398.3|33391.3|33403.3|33396.3|33410.8|33403.8|33398.3|33391.3|25
1703269800000|2023-12-22 18:30:00|33405.8|33398.8|33408.3|33401.3|33410.8|33403.8|33403.3|33396.3|20
1703270100000|2023-12-22 18:35:00|33410.8|33403.8|33405.8|33398.8|33410.8|33403.8|33403.3|33396.3|10
1703270400000|2023-12-22 18:40:00|33408.3|33401.3|33403.3|33396.3|33408.3|33401.3|33398.3|33391.3|39
1703270700000|2023-12-22 18:45:00|33398.3|33391.3|33403.3|33396.3|33403.3|33396.3|33398.3|33391.3|8
1703271000000|2023-12-22 18:50:00|33400.8|33393.8|33393.3|33386.3|33403.3|33396.3|33388.3|33381.3|26
1703271300000|2023-12-22 18:55:00|33390.8|33383.8|33388.3|33381.3|33395.8|33388.8|33383.3|33376.3|9
1703271600000|2023-12-22 19:00:00|33385.8|33378.8|33373.3|33366.3|33390.8|33383.8|33373.3|33366.3|27
1703271900000|2023-12-22 19:05:00|33375.8|33368.8|33343.3|33336.3|33375.8|33368.8|33323.3|33316.3|133
1703272200000|2023-12-22 19:10:00|33340.8|33333.8|33350.8|33343.8|33355.8|33348.8|33338.3|33331.3|34
1703272500000|2023-12-22 19:15:00|33348.3|33341.3|33323.3|33316.3|33355.8|33348.8|33310.8|33303.8|64
1703272800000|2023-12-22 19:20:00|33325.8|33318.8|33298.3|33291.3|33340.8|33333.8|33290.8|33283.8|43
1703273100000|2023-12-22 19:25:00|33300.8|33293.8|33293.3|33286.3|33303.3|33296.3|33288.3|33281.3|27
1703273400000|2023-12-22 19:30:00|33295.8|33288.8|33298.3|33291.3|33303.3|33296.3|33268.3|33261.3|100
1703273700000|2023-12-22 19:35:00|33295.8|33288.8|33318.3|33311.3|33333.3|33326.3|33295.8|33288.8|92
1703274000000|2023-12-22 19:40:00|33320.8|33313.8|33345.8|33338.8|33353.3|33346.3|33318.3|33311.3|98
1703274300000|2023-12-22 19:45:00|33343.3|33336.3|33333.3|33326.3|33348.3|33341.3|33330.8|33323.8|220
1703274600000|2023-12-22 19:50:00|33335.8|33328.8|33343.3|33336.3|33345.8|33338.8|33328.3|33321.3|24
1703274900000|2023-12-22 19:55:00|33345.8|33338.8|33358.3|33351.3|33360.8|33353.8|33343.3|33336.3|16
1703275200000|2023-12-22 20:00:00|33360.8|33353.8|33355.8|33348.8|33363.3|33356.3|33340.8|33333.8|12
1703275500000|2023-12-22 20:05:00|33358.3|33351.3|33343.3|33336.3|33358.3|33351.3|33343.3|33336.3|21
1703275800000|2023-12-22 20:10:00|33345.8|33338.8|33363.3|33356.3|33363.3|33356.3|33345.8|33338.8|13
1703276100000|2023-12-22 20:15:00|33360.8|33353.8|33358.3|33351.3|33363.3|33356.3|33348.3|33341.3|34
1703276400000|2023-12-22 20:20:00|33355.8|33348.8|33363.3|33356.3|33363.3|33356.3|33348.3|33341.3|41
1703276700000|2023-12-22 20:25:00|33360.8|33353.8|33365.8|33358.8|33368.3|33361.3|33358.3|33351.3|27
1703277000000|2023-12-22 20:30:00|33363.3|33356.3|33348.3|33341.3|33363.3|33356.3|33343.3|33336.3|50
1703277300000|2023-12-22 20:35:00|33345.8|33338.8|33338.3|33331.3|33353.3|33346.3|33333.3|33326.3|13
1703277600000|2023-12-22 20:40:00|33333.3|33326.3|33328.3|33321.3|33338.3|33331.3|33323.3|33316.3|28
1703277900000|2023-12-22 20:45:00|33333.3|33326.3|33333.3|33326.3|33338.3|33331.3|33328.3|33321.3|90
1703278200000|2023-12-22 20:50:00|33330.8|33323.8|33358.3|33351.3|33358.3|33351.3|33328.3|33321.3|109
1703278500000|2023-12-22 20:55:00|33363.3|33356.3|33355.8|33348.8|33363.3|33356.3|33333.3|33326.3|179
1703278800000|2023-12-22 21:00:00|33353.3|33346.3|33343.3|33336.3|33363.3|33356.3|33340.8|33333.8|64
1703279100000|2023-12-22 21:05:00|33345.8|33338.8|33328.3|33321.3|33345.8|33338.8|33328.3|33321.3|19
1703279400000|2023-12-22 21:10:00|33330.8|33323.8|33323.3|33316.3|33330.8|33323.8|33323.3|33316.3|16
1703279700000|2023-12-22 21:15:00|33325.8|33318.8|33318.3|33311.3|33325.8|33318.8|33318.3|33311.3|3
1703280000000|2023-12-22 21:20:00|33310.8|33303.8|33315.8|33308.8|33315.8|33308.8|33310.8|33303.8|29
1703280300000|2023-12-22 21:25:00|33318.3|33311.3|33318.3|33311.3|33318.3|33311.3|33318.3|33311.3|0
1703280600000|2023-12-22 21:30:00|33315.8|33308.8|33313.3|33306.3|33315.8|33308.8|33313.3|33306.3|16
1703280900000|2023-12-22 21:35:00|33315.8|33308.8|33315.8|33308.8|33323.3|33316.3|33315.8|33308.8|32
1703281200000|2023-12-22 21:40:00|33310.8|33303.8|33300.8|33293.8|33313.3|33306.3|33300.8|33293.8|11
1703281500000|2023-12-22 21:45:00|33303.3|33296.3|33295.8|33288.8|33308.3|33301.3|33293.3|33286.3|23
1703281800000|2023-12-22 21:50:00|33300.8|33293.8|33305.8|33298.8|33305.8|33298.8|33298.3|33291.3|35
1703282100000|2023-12-22 21:55:00|33298.3|33291.3|33313.2|33283.2|33314.1|33296.3|33293.3|33283.2|26
1703545200000|2023-12-25 23:00:00|33344.8|33329.8|33352.3|33337.3|33357.3|33342.3|33329.8|33314.8|48
1703545500000|2023-12-25 23:05:00|33357.3|33342.3|33364.8|33349.8|33369.8|33354.8|33357.3|33342.3|24
1703545800000|2023-12-25 23:10:00|33357.3|33342.3|33357.3|33342.3|33359.8|33344.8|33357.3|33342.3|46
1703546400000|2023-12-25 23:20:00|33359.8|33344.8|33382.3|33367.3|33387.3|33372.3|33359.8|33344.8|66
1703546700000|2023-12-25 23:25:00|33379.8|33364.8|33377.3|33362.3|33379.8|33364.8|33372.3|33357.3|16
1703547000000|2023-12-25 23:30:00|33379.8|33364.8|33335.8|33328.8|33387.3|33372.3|33315.8|33308.8|246
1703547300000|2023-12-25 23:35:00|33328.3|33321.3|33333.3|33326.3|33348.3|33341.3|33318.3|33311.3|141
1703547600000|2023-12-25 23:40:00|33335.8|33328.8|33318.3|33311.3|33343.3|33336.3|33313.3|33306.3|71
1703547900000|2023-12-25 23:45:00|33320.8|33313.8|33323.3|33316.3|33340.8|33333.8|33315.8|33308.8|142
1703548200000|2023-12-25 23:50:00|33325.8|33318.8|33328.3|33321.3|33333.3|33326.3|33308.3|33301.3|59
1703548500000|2023-12-25 23:55:00|33330.8|33323.8|33328.3|33321.3|33340.8|33333.8|33328.3|33321.3|50
1703548800000|2023-12-26 00:00:00|33318.3|33311.3|33268.3|33261.3|33328.3|33321.3|33248.3|33241.3|329
1703549100000|2023-12-26 00:05:00|33270.8|33263.8|33248.3|33241.3|33278.3|33271.3|33240.8|33233.8|159
1703549400000|2023-12-26 00:10:00|33245.8|33238.8|33238.3|33231.3|33263.3|33256.3|33218.3|33211.3|188
1703549700000|2023-12-26 00:15:00|33235.8|33228.8|33263.3|33256.3|33285.8|33278.8|33228.3|33221.3|184
1703550000000|2023-12-26 00:20:00|33265.8|33258.8|33258.3|33251.3|33273.3|33266.3|33245.8|33238.8|122
1703550300000|2023-12-26 00:25:00|33260.8|33253.8|33265.8|33258.8|33268.3|33261.3|33238.3|33231.3|109
1703550600000|2023-12-26 00:30:00|33263.3|33256.3|33253.3|33246.3|33263.3|33256.3|33233.3|33226.3|136
1703550900000|2023-12-26 00:35:00|33250.8|33243.8|33293.3|33286.3|33315.8|33308.8|33243.3|33236.3|288
1703551200000|2023-12-26 00:40:00|33290.8|33283.8|33275.8|33268.8|33300.8|33293.8|33263.3|33256.3|117
1703551500000|2023-12-26 00:45:00|33278.3|33271.3|33288.3|33281.3|33295.8|33288.8|33263.3|33256.3|106
1703551800000|2023-12-26 00:50:00|33290.8|33283.8|33295.8|33288.8|33303.3|33296.3|33273.3|33266.3|125
1703552100000|2023-12-26 00:55:00|33293.3|33286.3|33283.3|33276.3|33310.8|33303.8|33275.8|33268.8|87
1703552400000|2023-12-26 01:00:00|33280.8|33273.8|33293.3|33286.3|33298.3|33291.3|33265.8|33258.8|63
1703552700000|2023-12-26 01:05:00|33295.8|33288.8|33298.3|33291.3|33303.3|33296.3|33273.3|33266.3|114
1703553000000|2023-12-26 01:10:00|33300.8|33293.8|33280.8|33273.8|33300.8|33293.8|33258.3|33251.3|72
1703553300000|2023-12-26 01:15:00|33278.3|33271.3|33288.6|33281.6|33298.6|33291.6|33273.3|33266.3|100
1703553600000|2023-12-26 01:20:00|33286.1|33279.1|33268.6|33261.6|33293.6|33286.6|33263.6|33256.6|59
1703553900000|2023-12-26 01:25:00|33271.1|33264.1|33258.6|33251.6|33276.1|33269.1|33253.6|33246.6|34
1703554200000|2023-12-26 01:30:00|33253.6|33246.6|33243.6|33236.6|33256.1|33249.1|33228.6|33221.6|74
1703554500000|2023-12-26 01:35:00|33246.1|33239.1|33253.6|33246.6|33258.6|33251.6|33243.6|33236.6|71
1703554800000|2023-12-26 01:40:00|33256.1|33249.1|33243.6|33236.6|33258.6|33251.6|33238.6|33231.6|21
1703555100000|2023-12-26 01:45:00|33246.1|33239.1|33236.1|33229.1|33248.6|33241.6|33233.6|33226.6|29
1703555400000|2023-12-26 01:50:00|33233.6|33226.6|33233.6|33226.6|33238.6|33231.6|33233.6|33226.6|24
1703555700000|2023-12-26 01:55:00|33231.1|33224.1|33246.1|33239.1|33248.6|33241.6|33228.6|33221.6|50
1703556000000|2023-12-26 02:00:00|33243.6|33236.6|33248.6|33241.6|33258.6|33251.6|33243.6|33236.6|34
1703556300000|2023-12-26 02:05:00|33251.1|33244.1|33253.6|33246.6|33258.6|33251.6|33243.6|33236.6|28
1703556600000|2023-12-26 02:10:00|33251.1|33244.1|33243.6|33236.6|33256.1|33249.1|33238.6|33231.6|26
1703556900000|2023-12-26 02:15:00|33246.1|33239.1|33238.6|33231.6|33261.1|33254.1|33238.6|33231.6|20
1703557200000|2023-12-26 02:20:00|33236.1|33229.1|33243.6|33236.6|33243.6|33236.6|33231.1|33224.1|24
1703557500000|2023-12-26 02:25:00|33246.1|33239.1|33256.1|33249.1|33258.6|33251.6|33243.6|33236.6|21
1703557800000|2023-12-26 02:30:00|33253.6|33246.6|33258.6|33251.6|33263.6|33256.6|33253.6|33246.6|27
1703558100000|2023-12-26 02:35:00|33256.1|33249.1|33248.6|33241.6|33256.1|33249.1|33243.6|33236.6|18
1703558400000|2023-12-26 02:40:00|33246.1|33239.1|33248.6|33241.6|33248.6|33241.6|33246.1|33239.1|8
1703558700000|2023-12-26 02:45:00|33246.1|33239.1|33243.6|33236.6|33246.1|33239.1|33238.6|33231.6|21
1703559000000|2023-12-26 02:50:00|33241.1|33234.1|33241.1|33234.1|33243.6|33236.6|33233.6|33226.6|18
1703559300000|2023-12-26 02:55:00|33238.6|33231.6|33243.6|33236.6|33248.6|33241.6|33238.6|33231.6|3
1703559600000|2023-12-26 03:00:00|33246.1|33239.1|33243.6|33236.6|33248.6|33241.6|33238.6|33231.6|73
1703559900000|2023-12-26 03:05:00|33241.1|33234.1|33243.6|33236.6|33243.6|33236.6|33238.6|33231.6|1
1703560200000|2023-12-26 03:10:00|33241.1|33234.1|33248.6|33241.6|33251.1|33244.1|33241.1|33234.1|25
1703560500000|2023-12-26 03:15:00|33251.1|33244.1|33253.6|33246.6|33253.6|33246.6|33248.6|33241.6|15
1703560800000|2023-12-26 03:20:00|33248.6|33241.6|33258.6|33251.6|33258.6|33251.6|33248.6|33241.6|14
1703561100000|2023-12-26 03:25:00|33253.6|33246.6|33263.6|33256.6|33268.6|33261.6|33253.6|33246.6|43
1703561400000|2023-12-26 03:30:00|33261.1|33254.1|33256.1|33249.1|33268.6|33261.6|33248.6|33241.6|64
1703561700000|2023-12-26 03:35:00|33258.6|33251.6|33258.6|33251.6|33261.1|33254.1|33248.6|33241.6|10
1703562000000|2023-12-26 03:40:00|33256.1|33249.1|33238.6|33231.6|33256.1|33249.1|33238.6|33231.6|17
1703562300000|2023-12-26 03:45:00|33241.1|33234.1|33238.6|33231.6|33248.6|33241.6|33238.6|33231.6|32
1703562600000|2023-12-26 03:50:00|33243.6|33236.6|33238.6|33231.6|33243.6|33236.6|33233.6|33226.6|30
1703562900000|2023-12-26 03:55:00|33233.6|33226.6|33233.6|33226.6|33238.6|33231.6|33231.1|33224.1|52
1703563200000|2023-12-26 04:00:00|33231.1|33224.1|33223.6|33216.6|33238.6|33231.6|33218.6|33211.6|66
1703563500000|2023-12-26 04:05:00|33228.6|33221.6|33223.6|33216.6|33231.1|33224.1|33223.6|33216.6|60
1703563800000|2023-12-26 04:10:00|33226.1|33219.1|33233.6|33226.6|33233.6|33226.6|33226.1|33219.1|42
1703564100000|2023-12-26 04:15:00|33231.1|33224.1|33223.6|33216.6|33233.6|33226.6|33223.6|33216.6|30
1703564400000|2023-12-26 04:20:00|33203.6|33196.6|33208.6|33201.6|33211.1|33204.1|33191.1|33184.1|321
1703564700000|2023-12-26 04:25:00|33206.1|33199.1|33208.6|33201.6|33208.6|33201.6|33203.6|33196.6|15
1703565000000|2023-12-26 04:30:00|33206.1|33199.1|33193.6|33186.6|33206.1|33199.1|33193.6|33186.6|46
1703565300000|2023-12-26 04:35:00|33191.1|33184.1|33188.6|33181.6|33193.6|33186.6|33188.6|33181.6|19
1703565600000|2023-12-26 04:40:00|33186.1|33179.1|33193.6|33186.6|33193.6|33186.6|33186.1|33179.1|63
1703565900000|2023-12-26 04:45:00|33196.1|33189.1|33198.6|33191.6|33203.6|33196.6|33193.6|33186.6|26
1703566200000|2023-12-26 04:50:00|33201.1|33194.1|33223.6|33216.6|33226.1|33219.1|33198.6|33191.6|71
1703566500000|2023-12-26 04:55:00|33221.1|33214.1|33238.6|33231.6|33238.6|33231.6|33218.6|33211.6|68
1703566800000|2023-12-26 05:00:00|33233.6|33226.6|33243.6|33236.6|33243.6|33236.6|33228.6|33221.6|62
1703567100000|2023-12-26 05:05:00|33241.1|33234.1|33241.1|33234.1|33243.6|33236.6|33238.6|33231.6|53
1703567400000|2023-12-26 05:10:00|33243.6|33236.6|33238.6|33231.6|33243.6|33236.6|33238.6|33231.6|44
1703567700000|2023-12-26 05:15:00|33243.6|33236.6|33243.6|33236.6|33248.6|33241.6|33241.1|33234.1|63
1703568000000|2023-12-26 05:20:00|33238.6|33231.6|33248.6|33241.6|33248.6|33241.6|33238.6|33231.6|116
1703568300000|2023-12-26 05:25:00|33243.6|33236.6|33253.6|33246.6|33253.6|33246.6|33243.6|33236.6|42
1703568600000|2023-12-26 05:30:00|33258.6|33251.6|33268.6|33261.6|33268.6|33261.6|33258.6|33251.6|102
1703568900000|2023-12-26 05:35:00|33271.1|33264.1|33268.6|33261.6|33273.6|33266.6|33268.6|33261.6|77
1703569200000|2023-12-26 05:40:00|33271.1|33264.1|33266.1|33259.1|33273.6|33266.6|33263.6|33256.6|53
1703569500000|2023-12-26 05:45:00|33268.6|33261.6|33283.6|33276.6|33283.6|33276.6|33263.6|33256.6|116
1703569800000|2023-12-26 05:50:00|33281.1|33274.1|33253.6|33246.6|33283.6|33276.6|33253.6|33246.6|193
1703570100000|2023-12-26 05:55:00|33256.1|33249.1|33273.6|33266.6|33278.6|33271.6|33256.1|33249.1|247
1703570400000|2023-12-26 06:00:00|33278.6|33271.6|33298.6|33291.6|33303.6|33296.6|33278.6|33271.6|405
1703570700000|2023-12-26 06:05:00|33303.6|33296.6|33298.6|33291.6|33308.6|33301.6|33298.6|33291.6|175
1703571000000|2023-12-26 06:10:00|33296.1|33289.1|33303.6|33296.6|33308.6|33301.6|33288.6|33281.6|162
1703571300000|2023-12-26 06:15:00|33301.1|33294.1|33303.6|33296.6|33313.6|33306.6|33301.1|33294.1|87
1703571600000|2023-12-26 06:20:00|33298.6|33291.6|33296.1|33289.1|33298.6|33291.6|33293.6|33286.6|19
1703571900000|2023-12-26 06:25:00|33298.6|33291.6|33296.1|33289.1|33298.6|33291.6|33293.6|33286.6|1
1703572200000|2023-12-26 06:30:00|33298.6|33291.6|33296.1|33289.1|33298.6|33291.6|33293.6|33286.6|30
1703572500000|2023-12-26 06:35:00|33298.6|33291.6|33296.1|33289.1|33298.6|33291.6|33293.6|33286.6|2
1703572800000|2023-12-26 06:40:00|33293.6|33286.6|33293.6|33286.6|33293.6|33286.6|33293.6|33286.6|1
1703573400000|2023-12-26 06:50:00|33296.1|33289.1|33298.6|33291.6|33301.1|33294.1|33296.1|33289.1|11
1703573700000|2023-12-26 06:55:00|33301.1|33294.1|33303.6|33296.6|33311.1|33304.1|33298.6|33291.6|28
1703574000000|2023-12-26 07:00:00|33301.1|33294.1|33328.6|33321.6|33331.1|33324.1|33301.1|33294.1|70
1703574300000|2023-12-26 07:05:00|33331.1|33324.1|33333.6|33326.6|33348.6|33341.6|33331.1|33324.1|118
1703574600000|2023-12-26 07:10:00|33331.1|33324.1|33343.6|33336.6|33346.1|33339.1|33328.6|33321.6|26
1703574900000|2023-12-26 07:15:00|33348.6|33341.6|33336.1|33329.1|33351.1|33344.1|33336.1|33329.1|28
1703575200000|2023-12-26 07:20:00|33333.6|33326.6|33338.6|33331.6|33341.1|33334.1|33331.1|33324.1|6
1703575500000|2023-12-26 07:25:00|33336.1|33329.1|33336.1|33329.1|33346.1|33339.1|33328.6|33321.6|35
1703575800000|2023-12-26 07:30:00|33326.1|33319.1|33328.6|33321.6|33331.1|33324.1|33321.1|33314.1|31
1703576100000|2023-12-26 07:35:00|33326.1|33319.1|33321.1|33314.1|33326.1|33319.1|33318.6|33311.6|15
1703576400000|2023-12-26 07:40:00|33318.6|33311.6|33313.6|33306.6|33318.6|33311.6|33313.6|33306.6|13
1703576700000|2023-12-26 07:45:00|33318.6|33311.6|33313.6|33306.6|33318.6|33311.6|33313.6|33306.6|12
1703577000000|2023-12-26 07:50:00|33308.6|33301.6|33308.6|33301.6|33311.1|33304.1|33308.6|33301.6|13
1703577300000|2023-12-26 07:55:00|33303.6|33296.6|33306.1|33299.1|33306.1|33299.1|33301.1|33294.1|9
1703577600000|2023-12-26 08:00:00|33303.6|33296.6|33298.6|33291.6|33313.6|33306.6|33298.6|33291.6|26
1703577900000|2023-12-26 08:05:00|||||||||4
1703578200000|2023-12-26 08:10:00|33303.6|33296.6|33296.1|33289.1|33303.6|33296.6|33293.6|33286.6|38
1703578500000|2023-12-26 08:15:00|33293.6|33286.6|33303.6|33296.6|33303.6|33296.6|33293.6|33286.6|4
1703578800000|2023-12-26 08:20:00|33306.1|33299.1|33288.6|33281.6|33306.1|33299.1|33288.6|33281.6|48
1703579100000|2023-12-26 08:25:00|33293.6|33286.6|33303.6|33296.6|33303.6|33296.6|33293.6|33286.6|8
1703579400000|2023-12-26 08:30:00|33298.6|33291.6|33298.6|33291.6|33298.6|33291.6|33293.6|33286.6|10
1703579700000|2023-12-26 08:35:00|33301.1|33294.1|33308.6|33301.6|33308.6|33301.6|33301.1|33294.1|6
1703580000000|2023-12-26 08:40:00|33306.1|33299.1|33298.6|33291.6|33308.6|33301.6|33298.6|33291.6|4
1703580300000|2023-12-26 08:45:00|33301.1|33294.1|33308.6|33301.6|33308.6|33301.6|33298.6|33291.6|8
1703580600000|2023-12-26 08:50:00|33311.1|33304.1|33308.6|33301.6|33311.1|33304.1|33308.6|33301.6|4
1703580900000|2023-12-26 08:55:00|33311.1|33304.1|33308.6|33301.6|33311.1|33304.1|33308.6|33301.6|3
1703581200000|2023-12-26 09:00:00|33306.1|33299.1|33308.6|33301.6|33311.1|33304.1|33306.1|33299.1|6
1703581500000|2023-12-26 09:05:00|33306.1|33299.1|33311.1|33304.1|33311.1|33304.1|33303.6|33296.6|3
1703581800000|2023-12-26 09:10:00|33313.6|33306.6|33308.6|33301.6|33313.6|33306.6|33308.6|33301.6|3
1703582100000|2023-12-26 09:15:00|33311.1|33304.1|33303.6|33296.6|33311.1|33304.1|33303.6|33296.6|12
1703582400000|2023-12-26 09:20:00|33298.6|33291.6|33298.6|33291.6|33301.1|33294.1|33298.6|33291.6|13
1703582700000|2023-12-26 09:25:00|33303.6|33296.6|33311.1|33304.1|33313.6|33306.6|33303.6|33296.6|10
1703583000000|2023-12-26 09:30:00|33313.6|33306.6|33311.1|33304.1|33313.6|33306.6|33311.1|33304.1|6
1703583300000|2023-12-26 09:35:00|33313.6|33306.6|33318.6|33311.6|33321.1|33314.1|33313.6|33306.6|9
1703583600000|2023-12-26 09:40:00|33316.1|33309.1|33313.6|33306.6|33316.1|33309.1|33313.6|33306.6|0
1703583900000|2023-12-26 09:45:00|33316.1|33309.1|33321.1|33314.1|33321.1|33314.1|33313.6|33306.6|0
1703584200000|2023-12-26 09:50:00|33318.6|33311.6|33318.6|33311.6|33323.6|33316.6|33318.6|33311.6|6
1703584500000|2023-12-26 09:55:00|33321.1|33314.1|33328.6|33321.6|33331.1|33324.1|33321.1|33314.1|19
1703584800000|2023-12-26 10:00:00|33331.1|33324.1|33328.6|33321.6|33331.1|33324.1|33326.1|33319.1|2
1703585100000|2023-12-26 10:05:00|33331.1|33324.1|33323.6|33316.6|33331.1|33324.1|33323.6|33316.6|6
1703585400000|2023-12-26 10:10:00|33326.1|33319.1|33328.6|33321.6|33328.6|33321.6|33323.6|33316.6|1
1703585700000|2023-12-26 10:15:00|33326.1|33319.1|33328.6|33321.6|33331.1|33324.1|33326.1|33319.1|0
1703586000000|2023-12-26 10:20:00|33326.1|33319.1|33328.6|33321.6|33328.6|33321.6|33326.1|33319.1|1
1703586300000|2023-12-26 10:25:00|33326.1|33319.1|33328.6|33321.6|33328.6|33321.6|33326.1|33319.1|2
1703586600000|2023-12-26 10:30:00|33333.6|33326.6|33328.6|33321.6|33336.1|33329.1|33328.6|33321.6|61
1703586900000|2023-12-26 10:35:00|33331.1|33324.1|33328.6|33321.6|33331.1|33324.1|33328.6|33321.6|2
1703587200000|2023-12-26 10:40:00|33331.1|33324.1|33331.1|33324.1|33331.1|33324.1|33328.6|33321.6|1
1703587500000|2023-12-26 10:45:00|33328.6|33321.6|33331.1|33324.1|33331.1|33324.1|33328.6|33321.6|3
1703587800000|2023-12-26 10:50:00|33328.6|33321.6|33321.1|33314.1|33331.1|33324.1|33321.1|33314.1|11
1703588100000|2023-12-26 10:55:00|33323.6|33316.6|33331.1|33324.1|33331.1|33324.1|33321.1|33314.1|7
1703588400000|2023-12-26 11:00:00|33333.6|33326.6|33331.1|33324.1|33336.1|33329.1|33328.6|33321.6|2
1703588700000|2023-12-26 11:05:00|33333.6|33326.6|33328.6|33321.6|33333.6|33326.6|33328.6|33321.6|7
1703589000000|2023-12-26 11:10:00|33333.6|33326.6|33328.6|33321.6|33336.1|33329.1|33328.6|33321.6|13
1703589300000|2023-12-26 11:15:00|33331.1|33324.1|33328.6|33321.6|33333.6|33326.6|33328.6|33321.6|1
1703589600000|2023-12-26 11:20:00|33326.1|33319.1|33331.1|33324.1|33333.6|33326.6|33323.6|33316.6|9
1703589900000|2023-12-26 11:25:00|33328.6|33321.6|33333.6|33326.6|33336.1|33329.1|33328.6|33321.6|1
1703590200000|2023-12-26 11:30:00|33336.1|33329.1|33336.1|33329.1|33336.1|33329.1|33333.6|33326.6|5
1703590500000|2023-12-26 11:35:00|33333.6|33326.6|33328.6|33321.6|33338.6|33331.6|33328.6|33321.6|3
1703590800000|2023-12-26 11:40:00|33331.1|33324.1|33331.1|33324.1|33331.1|33324.1|33328.6|33321.6|2
1703591100000|2023-12-26 11:45:00|33328.6|33321.6|33323.6|33316.6|33331.1|33324.1|33323.6|33316.6|1
1703591400000|2023-12-26 11:50:00|33321.1|33314.1|33313.6|33306.6|33321.1|33314.1|33308.6|33301.6|26
1703591700000|2023-12-26 11:55:00|33311.1|33304.1|33308.6|33301.6|33313.6|33306.6|33308.6|33301.6|2
1703592000000|2023-12-26 12:00:00|33311.1|33304.1|33311.1|33304.1|33311.1|33304.1|33308.6|33301.6|3
1703592300000|2023-12-26 12:05:00|33313.6|33306.6|33303.6|33296.6|33313.6|33306.6|33293.6|33286.6|31
1703592600000|2023-12-26 12:10:00|33306.1|33299.1|33293.6|33286.6|33306.1|33299.1|33293.6|33286.6|10
1703592900000|2023-12-26 12:15:00|33298.6|33291.6|33298.6|33291.6|33301.1|33294.1|33293.6|33286.6|13
1703593200000|2023-12-26 12:20:00|33301.1|33294.1|33303.6|33296.6|33303.6|33296.6|33301.1|33294.1|8
1703593500000|2023-12-26 12:25:00|33301.1|33294.1|33301.1|33294.1|33303.6|33296.6|33298.6|33291.6|4
1703593800000|2023-12-26 12:30:00|33303.6|33296.6|33308.6|33301.6|33308.6|33301.6|33303.6|33296.6|14
1703594100000|2023-12-26 12:35:00|33313.6|33306.6|33313.6|33306.6|33318.6|33311.6|33311.1|33304.1|21
1703594400000|2023-12-26 12:40:00|33316.1|33309.1|33323.6|33316.6|33323.6|33316.6|33313.6|33306.6|13
1703594700000|2023-12-26 12:45:00|33321.1|33314.1|33318.6|33311.6|33321.1|33314.1|33318.6|33311.6|0
1703595000000|2023-12-26 12:50:00|33321.1|33314.1|33313.6|33306.6|33321.1|33314.1|33313.6|33306.6|18
1703595300000|2023-12-26 12:55:00|33316.1|33309.1|33318.6|33311.6|33318.6|33311.6|33316.1|33309.1|2
1703595600000|2023-12-26 13:00:00|33316.1|33309.1|33313.6|33306.6|33318.6|33311.6|33313.6|33306.6|5
1703596200000|2023-12-26 13:10:00|33318.6|33311.6|33313.6|33306.6|33318.6|33311.6|33313.6|33306.6|24
1703596500000|2023-12-26 13:15:00|33316.1|33309.1|33313.6|33306.6|33316.1|33309.1|33313.6|33306.6|3
1703596800000|2023-12-26 13:20:00|33316.1|33309.1|33313.6|33306.6|33318.6|33311.6|33313.6|33306.6|8
1703597100000|2023-12-26 13:25:00|33316.1|33309.1|33313.6|33306.6|33318.6|33311.6|33313.6|33306.6|5
1703597400000|2023-12-26 13:30:00|33316.1|33309.1|33313.6|33306.6|33318.6|33311.6|33313.6|33306.6|6
1703597700000|2023-12-26 13:35:00|33311.1|33304.1|33308.6|33301.6|33311.1|33304.1|33308.6|33301.6|11
1703598000000|2023-12-26 13:40:00|33311.1|33304.1|33308.6|33301.6|33313.6|33306.6|33306.1|33299.1|4
1703598300000|2023-12-26 13:45:00|33311.1|33304.1|33311.1|33304.1|33311.1|33304.1|33308.6|33301.6|4
1703598600000|2023-12-26 13:50:00|33313.6|33306.6|33313.6|33306.6|33313.6|33306.6|33308.6|33301.6|11
1703598900000|2023-12-26 13:55:00|33311.1|33304.1|33313.6|33306.6|33313.6|33306.6|33308.6|33301.6|9
1703599200000|2023-12-26 14:00:00|33318.6|33311.6|33318.6|33311.6|33318.6|33311.6|33316.1|33309.1|8
1703599500000|2023-12-26 14:05:00|33321.1|33314.1|33323.6|33316.6|33323.6|33316.6|33321.1|33314.1|27
1703599800000|2023-12-26 14:10:00|33321.1|33314.1|33328.6|33321.6|33328.6|33321.6|33321.1|33314.1|13
1703600100000|2023-12-26 14:15:00|33323.6|33316.6|33318.6|33311.6|33328.6|33321.6|33318.6|33311.6|11
1703600400000|2023-12-26 14:20:00|33321.1|33314.1|33323.6|33316.6|33333.6|33326.6|33318.6|33311.6|16
1703600700000|2023-12-26 14:25:00|33321.1|33314.1|33323.6|33316.6|33328.6|33321.6|33321.1|33314.1|7
1703601000000|2023-12-26 14:30:00|33328.6|33321.6|33348.6|33341.6|33353.6|33346.6|33323.6|33316.6|138
1703601300000|2023-12-26 14:35:00|33351.1|33344.1|33368.6|33361.6|33378.6|33371.6|33348.6|33341.6|84
1703601600000|2023-12-26 14:40:00|33373.6|33366.6|33378.6|33371.6|33383.6|33376.6|33368.6|33361.6|104
1703601900000|2023-12-26 14:45:00|33383.6|33376.6|33368.6|33361.6|33388.6|33381.6|33368.6|33361.6|124
1703602200000|2023-12-26 14:50:00|33366.1|33359.1|33348.6|33341.6|33366.1|33359.1|33348.6|33341.6|58
1703602500000|2023-12-26 14:55:00|33346.1|33339.1|33358.6|33351.6|33358.6|33351.6|33343.6|33336.6|48
1703602800000|2023-12-26 15:00:00|33363.6|33356.6|33363.6|33356.6|33368.6|33361.6|33358.6|33351.6|39
1703603100000|2023-12-26 15:05:00|33358.6|33351.6|33368.6|33361.6|33373.6|33366.6|33358.6|33351.6|41
1703603400000|2023-12-26 15:10:00|33371.1|33364.1|33383.6|33376.6|33388.6|33381.6|33368.6|33361.6|121
1703603700000|2023-12-26 15:15:00|33386.1|33379.1|33383.6|33376.6|33388.6|33381.6|33381.1|33374.1|48
1703604000000|2023-12-26 15:20:00|33388.6|33381.6|33378.6|33371.6|33388.6|33381.6|33373.6|33366.6|78
1703604300000|2023-12-26 15:25:00|33383.6|33376.6|33368.6|33361.6|33388.6|33381.6|33368.6|33361.6|72
1703604600000|2023-12-26 15:30:00|33373.6|33366.6|33383.6|33376.6|33383.6|33376.6|33371.1|33364.1|39
1703604900000|2023-12-26 15:35:00|33381.1|33374.1|33383.6|33376.6|33388.6|33381.6|33378.6|33371.6|49
1703605200000|2023-12-26 15:40:00|33378.6|33371.6|33383.6|33376.6|33388.6|33381.6|33378.6|33371.6|32
1703605500000|2023-12-26 15:45:00|33378.6|33371.6|33383.6|33376.6|33383.6|33376.6|33373.6|33366.6|27
1703605800000|2023-12-26 15:50:00|33381.1|33374.1|33383.6|33376.6|33383.6|33376.6|33373.6|33366.6|61
1703606100000|2023-12-26 15:55:00|33388.6|33381.6|33396.1|33389.1|33398.6|33391.6|33388.6|33381.6|34
1703606400000|2023-12-26 16:00:00|33398.6|33391.6|33398.6|33391.6|33398.6|33391.6|33388.6|33381.6|48
1703606700000|2023-12-26 16:05:00|33396.1|33389.1|33403.6|33396.6|33403.6|33396.6|33393.6|33386.6|30
1703607000000|2023-12-26 16:10:00|33398.6|33391.6|33413.6|33406.6|33413.6|33406.6|33398.6|33391.6|48
1703607300000|2023-12-26 16:15:00|33408.6|33401.6|33398.6|33391.6|33411.1|33404.1|33398.6|33391.6|39
1703607600000|2023-12-26 16:20:00|33401.1|33394.1|33401.1|33394.1|33403.6|33396.6|33398.6|33391.6|28
1703607900000|2023-12-26 16:25:00|33398.6|33391.6|33393.6|33386.6|33403.6|33396.6|33393.6|33386.6|24
1703608200000|2023-12-26 16:30:00|33396.1|33389.1|33403.6|33396.6|33406.1|33399.1|33396.1|33389.1|78
1703608500000|2023-12-26 16:35:00|33406.1|33399.1|33413.6|33406.6|33413.6|33406.6|33403.6|33396.6|3
1703608800000|2023-12-26 16:40:00|33416.1|33409.1|33416.1|33409.1|33418.6|33411.6|33413.6|33406.6|21
1703609100000|2023-12-26 16:45:00|33418.6|33411.6|33423.6|33416.6|33428.6|33421.6|33418.6|33411.6|22
1703609400000|2023-12-26 16:50:00|33426.1|33419.1|33433.6|33426.6|33433.6|33426.6|33423.6|33416.6|5
1703609700000|2023-12-26 16:55:00|33428.6|33421.6|33433.6|33426.6|33433.6|33426.6|33428.6|33421.6|34
1703610000000|2023-12-26 17:00:00|33431.1|33424.1|33428.6|33421.6|33433.6|33426.6|33428.6|33421.6|25
1703610600000|2023-12-26 17:10:00|33433.6|33426.6|33436.1|33429.1|33438.6|33431.6|33431.1|33424.1|29
1703610900000|2023-12-26 17:15:00|33438.6|33431.6|33443.6|33436.6|33448.6|33441.6|33436.1|33429.1|50
1703611200000|2023-12-26 17:20:00|33441.1|33434.1|33443.6|33436.6|33448.6|33441.6|33438.6|33431.6|38
1703611500000|2023-12-26 17:25:00|33446.1|33439.1|33448.6|33441.6|33453.6|33446.6|33443.6|33436.6|30
1703611800000|2023-12-26 17:30:00|33451.1|33444.1|33451.1|33444.1|33453.6|33446.6|33448.6|33441.6|8
1703612100000|2023-12-26 17:35:00|33448.6|33441.6|33448.6|33441.6|33453.6|33446.6|33446.1|33439.1|13
1703612400000|2023-12-26 17:40:00|33451.1|33444.1|33458.6|33451.6|33458.6|33451.6|33448.6|33441.6|7
1703612700000|2023-12-26 17:45:00|33456.1|33449.1|33468.6|33461.6|33468.6|33461.6|33456.1|33449.1|19
1703613000000|2023-12-26 17:50:00|33463.6|33456.6|33468.6|33461.6|33468.6|33461.6|33463.6|33456.6|47
1703613300000|2023-12-26 17:55:00|33466.1|33459.1|33453.6|33446.6|33466.1|33459.1|33453.6|33446.6|17
1703613600000|2023-12-26 18:00:00|33458.6|33451.6|33456.1|33449.1|33461.1|33454.1|33453.6|33446.6|10
1703613900000|2023-12-26 18:05:00|33453.6|33446.6|33458.6|33451.6|33458.6|33451.6|33453.6|33446.6|1
1703614200000|2023-12-26 18:10:00|33461.1|33454.1|33466.1|33459.1|33468.6|33461.6|33461.1|33454.1|13
1703614500000|2023-12-26 18:15:00|33463.6|33456.6|33461.1|33454.1|33466.1|33459.1|33458.6|33451.6|5
1703614800000|2023-12-26 18:20:00|33458.6|33451.6|33471.1|33464.1|33473.6|33466.6|33458.6|33451.6|30
1703615100000|2023-12-26 18:25:00|33473.6|33466.6|33471.1|33464.1|33473.6|33466.6|33463.6|33456.6|30
1703615400000|2023-12-26 18:30:00|33473.6|33466.6|33468.6|33461.6|33473.6|33466.6|33468.6|33461.6|5
1703616000000|2023-12-26 18:40:00|33473.6|33466.6|33473.6|33466.6|33473.6|33466.6|33468.6|33461.6|39
1703616300000|2023-12-26 18:45:00|33476.1|33469.1|33478.6|33471.6|33478.6|33471.6|33473.6|33466.6|27
1703616600000|2023-12-26 18:50:00|33476.1|33469.1|33473.6|33466.6|33476.1|33469.1|33471.1|33464.1|34
1703616900000|2023-12-26 18:55:00|||||||||1
1703617200000|2023-12-26 19:00:00|33478.6|33471.6|33478.6|33471.6|33478.6|33471.6|33473.6|33466.6|16
1703617500000|2023-12-26 19:05:00|||||||||2
1703617800000|2023-12-26 19:10:00|33481.1|33474.1|33483.6|33476.6|33483.6|33476.6|33478.6|33471.6|37
1703618100000|2023-12-26 19:15:00|33478.6|33471.6|33488.6|33481.6|33488.6|33481.6|33478.6|33471.6|59
1703618400000|2023-12-26 19:20:00|33486.1|33479.1|33488.6|33481.6|33488.6|33481.6|33483.6|33476.6|10
1703618700000|2023-12-26 19:25:00|33491.1|33484.1|33493.6|33486.6|33493.6|33486.6|33488.6|33481.6|16
1703619000000|2023-12-26 19:30:00|33498.6|33491.6|33498.6|33491.6|33498.6|33491.6|33493.6|33486.6|62
1703619300000|2023-12-26 19:35:00|33503.6|33496.6|33503.6|33496.6|33506.1|33499.1|33498.6|33491.6|50
1703619600000|2023-12-26 19:40:00|33501.1|33494.1|33503.6|33496.6|33503.6|33496.6|33498.6|33491.6|13
1703619900000|2023-12-26 19:45:00|33498.6|33491.6|33503.6|33496.6|33508.6|33501.6|33498.6|33491.6|22
1703620200000|2023-12-26 19:50:00|33506.1|33499.1|33511.1|33504.1|33513.6|33506.6|33503.6|33496.6|36
1703620500000|2023-12-26 19:55:00|33513.6|33506.6|33528.6|33521.6|33528.6|33521.6|33513.6|33506.6|55
1703620800000|2023-12-26 20:00:00|33526.1|33519.1|33536.1|33529.1|33538.6|33531.6|33523.6|33516.6|61
1703621100000|2023-12-26 20:05:00|33538.6|33531.6|33543.6|33536.6|33543.6|33536.6|33533.6|33526.6|59
1703621400000|2023-12-26 20:10:00|33546.1|33539.1|33548.6|33541.6|33553.6|33546.6|33543.6|33536.6|36
1703621700000|2023-12-26 20:15:00|33543.6|33536.6|33553.6|33546.6|33553.6|33546.6|33543.6|33536.6|9
1703622000000|2023-12-26 20:20:00|33556.1|33549.1|33563.6|33556.6|33563.6|33556.6|33553.6|33546.6|81
1703622300000|2023-12-26 20:25:00|33566.1|33559.1|33563.6|33556.6|33578.6|33571.6|33563.6|33556.6|116
1703622600000|2023-12-26 20:30:00|33566.1|33559.1|33568.6|33561.6|33571.1|33564.1|33563.6|33556.6|25
1703622900000|2023-12-26 20:35:00|33573.6|33566.6|33558.6|33551.6|33573.6|33566.6|33558.6|33551.6|69
1703623200000|2023-12-26 20:40:00|33561.1|33554.1|33558.6|33551.6|33563.6|33556.6|33553.6|33546.6|38
1703623500000|2023-12-26 20:45:00|33556.1|33549.1|33533.6|33526.6|33556.1|33549.1|33533.6|33526.6|71
1703623800000|2023-12-26 20:50:00|33531.1|33524.1|33513.6|33506.6|33538.6|33531.6|33513.6|33506.6|151
1703624100000|2023-12-26 20:55:00|33508.6|33501.6|33521.1|33514.1|33523.6|33516.6|33508.6|33501.6|220
1703624400000|2023-12-26 21:00:00|33523.6|33516.6|33518.6|33511.6|33528.6|33521.6|33513.6|33506.6|31
1703624700000|2023-12-26 21:05:00|33516.1|33509.1|33518.6|33511.6|33521.1|33514.1|33513.6|33506.6|5
1703625000000|2023-12-26 21:10:00|33521.1|33514.1|33518.6|33511.6|33521.1|33514.1|33516.1|33509.1|12
1703625300000|2023-12-26 21:15:00|33516.1|33509.1|33516.1|33509.1|33518.6|33511.6|33513.6|33506.6|4
1703625600000|2023-12-26 21:20:00|33513.6|33506.6|33513.6|33506.6|33516.1|33509.1|33513.6|33506.6|3
1703625900000|2023-12-26 21:25:00|33516.1|33509.1|33516.1|33509.1|33516.1|33509.1|33516.1|33509.1|0
1703626200000|2023-12-26 21:30:00|33518.6|33511.6|33521.1|33514.1|33521.1|33514.1|33518.6|33511.6|0
1703626500000|2023-12-26 21:35:00|33518.6|33511.6|33523.6|33516.6|33523.6|33516.6|33518.6|33511.6|3
1703626800000|2023-12-26 21:40:00|33526.1|33519.1|33523.6|33516.6|33526.1|33519.1|33523.6|33516.6|2
1703627400000|2023-12-26 21:50:00|33518.6|33511.6|33523.6|33516.6|33523.6|33516.6|33513.6|33506.6|15
1703627700000|2023-12-26 21:55:00|33526.1|33519.1|33547.5|33517.5|33547.5|33534.1|33526.1|33517|31
1703628000000|2023-12-26 22:00:00|33547|33517|33544.6|33514.6|33547.2|33517.2|33544.5|33514.5|0
1703628300000|2023-12-26 22:05:00|33545.1|33515.1|33544.7|33514.7|33545.1|33515.1|33544.5|33514.5|0
1703628600000|2023-12-26 22:10:00|33544.6|33514.6|33543.6|33513.6|33545.3|33515.3|33543.4|33513.4|0
1703628900000|2023-12-26 22:15:00|33543.8|33513.8|33544.6|33514.6|33544.6|33514.6|33543.8|33513.8|0
1703629200000|2023-12-26 22:20:00|33545.5|33515.5|33545.6|33515.6|33545.6|33515.6|33545.3|33515.3|0
1703629500000|2023-12-26 22:25:00|33546.4|33516.4|33546|33516|33546.4|33516.4|33545.6|33515.6|0
1703629800000|2023-12-26 22:30:00|33545.2|33515.2|33545.9|33515.9|33546.3|33516.3|33545.2|33515.2|0
1703630100000|2023-12-26 22:35:00|33547.3|33517.3|33547.8|33517.8|33547.8|33517.8|33547|33517|0
1703630400000|2023-12-26 22:40:00|33547.9|33517.9|33547.6|33517.6|33547.9|33517.9|33546.9|33516.9|0
1703630700000|2023-12-26 22:45:00|33547.4|33517.4|33546.7|33516.7|33547.4|33517.4|33546.4|33516.4|0
1703631000000|2023-12-26 22:50:00|33546.9|33516.9|33546.5|33516.5|33546.9|33516.9|33546.5|33516.5|0
1703631300000|2023-12-26 22:55:00|33546.7|33516.7|33547.4|33517.4|33547.4|33517.4|33546.7|33516.7|0
1703631600000|2023-12-26 23:00:00|33551.9|33521.9|33547.6|33532.6|33555.6|33535.1|33542.6|33518.9|7
1703631900000|2023-12-26 23:05:00|33550.1|33535.1|33555.1|33540.1|33562.6|33547.6|33550.1|33535.1|9
1703632500000|2023-12-26 23:15:00|33552.6|33537.6|33555.1|33540.1|33555.1|33540.1|33552.6|33537.6|4
1703632800000|2023-12-26 23:20:00|33557.6|33542.6|33562.6|33547.6|33562.6|33547.6|33557.6|33542.6|0
1703633100000|2023-12-26 23:25:00|33560.1|33545.1|33550.1|33535.1|33560.1|33545.1|33545.1|33530.1|5
1703633400000|2023-12-26 23:30:00|33547.6|33532.6|33508.6|33501.6|33547.6|33532.6|33498.6|33491.6|5585
1703633700000|2023-12-26 23:35:00|33511.1|33504.1|33513.6|33506.6|33513.6|33506.6|33508.6|33501.6|67
1703634000000|2023-12-26 23:40:00|33518.6|33511.6|33538.6|33531.6|33538.6|33531.6|33508.6|33501.6|154
1703634300000|2023-12-26 23:45:00|33543.6|33536.6|33508.6|33501.6|33548.6|33541.6|33496.1|33489.1|172
1703634600000|2023-12-26 23:50:00|33513.6|33506.6|33543.6|33536.6|33548.6|33541.6|33493.6|33486.6|220
1703634900000|2023-12-26 23:55:00|33538.6|33531.6|33543.6|33536.6|33566.1|33559.1|33538.6|33531.6|112
1703635200000|2023-12-27 00:00:00|33548.6|33541.6|33623.6|33616.6|33633.6|33626.6|33541.1|33534.1|1086
1703635500000|2023-12-27 00:05:00|33628.6|33621.6|33631.1|33624.1|33656.1|33649.1|33586.1|33579.1|664
1703635800000|2023-12-27 00:10:00|33633.6|33626.6|33598.6|33591.6|33643.6|33636.6|33598.6|33591.6|599
1703636100000|2023-12-27 00:15:00|33593.6|33586.6|33638.6|33631.6|33643.6|33636.6|33586.1|33579.1|608
1703636400000|2023-12-27 00:20:00|33641.1|33634.1|33693.6|33686.6|33716.1|33709.1|33638.6|33631.6|1021
1703636700000|2023-12-27 00:25:00|33696.1|33689.1|33703.6|33696.6|33721.1|33714.1|33683.6|33676.6|469
1703637000000|2023-12-27 00:30:00|33706.1|33699.1|33723.6|33716.6|33731.1|33724.1|33701.1|33694.1|538
1703637300000|2023-12-27 00:35:00|33728.6|33721.6|33708.6|33701.6|33733.6|33726.6|33698.6|33691.6|401
1703637600000|2023-12-27 00:40:00|33706.1|33699.1|33698.6|33691.6|33713.6|33706.6|33693.6|33686.6|269
1703637900000|2023-12-27 00:45:00|33701.1|33694.1|33703.6|33696.6|33728.6|33721.6|33698.6|33691.6|347
1703638200000|2023-12-27 00:50:00|33706.1|33699.1|33696.1|33689.1|33713.6|33706.6|33683.6|33676.6|410
1703638500000|2023-12-27 00:55:00|33693.6|33686.6|33713.6|33706.6|33718.6|33711.6|33693.6|33686.6|185
1703638800000|2023-12-27 01:00:00|33716.1|33709.1|33723.6|33716.6|33731.1|33724.1|33693.6|33686.6|241
1703639100000|2023-12-27 01:05:00|33728.6|33721.6|33703.6|33696.6|33733.6|33726.6|33703.6|33696.6|246
1703639400000|2023-12-27 01:10:00|33706.1|33699.1|33716.1|33709.1|33728.6|33721.6|33703.6|33696.6|133
1703639700000|2023-12-27 01:15:00|33713.6|33706.6|33753.6|33746.6|33758.6|33751.6|33708.6|33701.6|298
1703640000000|2023-12-27 01:20:00|33748.6|33741.6|33758.6|33751.6|33778.6|33771.6|33748.6|33741.6|340
1703640300000|2023-12-27 01:25:00|33761.1|33754.1|33763.6|33756.6|33771.1|33764.1|33748.6|33741.6|213
1703640600000|2023-12-27 01:30:00|33761.1|33754.1|33713.6|33706.6|33763.6|33756.6|33708.6|33701.6|441
1703640900000|2023-12-27 01:35:00|33716.1|33709.1|33721.1|33714.1|33733.6|33726.6|33703.6|33696.6|285
1703641200000|2023-12-27 01:40:00|33723.6|33716.6|33693.6|33686.6|33723.6|33716.6|33668.6|33661.6|281
1703641500000|2023-12-27 01:45:00|33691.1|33684.1|33711.1|33704.1|33711.1|33704.1|33683.6|33676.6|165
1703641800000|2023-12-27 01:50:00|33708.6|33701.6|33693.6|33686.6|33711.1|33704.1|33688.6|33681.6|120
1703642100000|2023-12-27 01:55:00|33696.1|33689.1|33713.6|33706.6|33718.6|33711.6|33693.6|33686.6|57
1703642400000|2023-12-27 02:00:00|33716.1|33709.1|33703.6|33696.6|33718.6|33711.6|33698.6|33691.6|48
1703642700000|2023-12-27 02:05:00|33706.1|33699.1|33731.1|33724.1|33733.6|33726.6|33698.6|33691.6|43
1703643000000|2023-12-27 02:10:00|33733.6|33726.6|33738.6|33731.6|33748.6|33741.6|33728.6|33721.6|102
1703643300000|2023-12-27 02:15:00|33741.1|33734.1|33723.6|33716.6|33748.6|33741.6|33723.6|33716.6|129
1703643600000|2023-12-27 02:20:00|33718.6|33711.6|33701.1|33694.1|33723.6|33716.6|33698.6|33691.6|110
1703643900000|2023-12-27 02:25:00|33703.6|33696.6|33668.6|33661.6|33703.6|33696.6|33658.6|33651.6|349
1703644200000|2023-12-27 02:30:00|33671.1|33664.1|33683.6|33676.6|33693.6|33686.6|33671.1|33664.1|99
1703644500000|2023-12-27 02:35:00|33686.1|33679.1|33676.1|33669.1|33686.1|33679.1|33668.6|33661.6|63
1703644800000|2023-12-27 02:40:00|33673.6|33666.6|33653.6|33646.6|33676.1|33669.1|33653.6|33646.6|67
1703645100000|2023-12-27 02:45:00|33651.1|33644.1|33643.6|33636.6|33656.1|33649.1|33633.6|33626.6|157
1703645400000|2023-12-27 02:50:00|33638.6|33631.6|33651.1|33644.1|33656.1|33649.1|33633.6|33626.6|96
1703645700000|2023-12-27 02:55:00|33653.6|33646.6|33636.1|33629.1|33653.6|33646.6|33636.1|33629.1|29
1703646000000|2023-12-27 03:00:00|33638.6|33631.6|33643.6|33636.6|33643.6|33636.6|33628.6|33621.6|113
1703646300000|2023-12-27 03:05:00|33641.1|33634.1|33643.6|33636.6|33648.6|33641.6|33636.1|33629.1|50
1703646600000|2023-12-27 03:10:00|33646.1|33639.1|33643.6|33636.6|33653.6|33646.6|33641.1|33634.1|43
1703646900000|2023-12-27 03:15:00|33646.1|33639.1|33653.6|33646.6|33653.6|33646.6|33646.1|33639.1|7
1703647200000|2023-12-27 03:20:00|33656.1|33649.1|33668.6|33661.6|33673.6|33666.6|33653.6|33646.6|45
1703647500000|2023-12-27 03:25:00|33671.1|33664.1|33663.6|33656.6|33673.6|33666.6|33658.6|33651.6|84
1703647800000|2023-12-27 03:30:00|33668.6|33661.6|33673.6|33666.6|33678.6|33671.6|33653.6|33646.6|168
1703648100000|2023-12-27 03:35:00|33676.1|33669.1|33696.1|33689.1|33698.6|33691.6|33668.6|33661.6|100
1703648400000|2023-12-27 03:40:00|33698.6|33691.6|33711.1|33704.1|33728.6|33721.6|33698.6|33691.6|210
1703648700000|2023-12-27 03:45:00|33708.6|33701.6|33711.1|33704.1|33718.6|33711.6|33703.6|33696.6|113
1703649000000|2023-12-27 03:50:00|33708.6|33701.6|33713.6|33706.6|33718.6|33711.6|33706.1|33699.1|88
1703649300000|2023-12-27 03:55:00|33716.1|33709.1|33728.6|33721.6|33728.6|33721.6|33713.6|33706.6|88
1703649600000|2023-12-27 04:00:00|33726.1|33719.1|33723.6|33716.6|33733.6|33726.6|33718.6|33711.6|115
1703649900000|2023-12-27 04:05:00|33726.1|33719.1|33723.6|33716.6|33733.6|33726.6|33723.6|33716.6|106
1703650200000|2023-12-27 04:10:00|33726.1|33719.1|33716.1|33709.1|33733.6|33726.6|33713.6|33706.6|93
1703650500000|2023-12-27 04:15:00|33718.6|33711.6|33713.6|33706.6|33726.1|33719.1|33713.6|33706.6|97
1703650800000|2023-12-27 04:20:00|33716.1|33709.1|33703.6|33696.6|33716.1|33709.1|33698.6|33691.6|62
1703651100000|2023-12-27 04:25:00|33706.1|33699.1|33706.1|33699.1|33713.6|33706.6|33703.6|33696.6|86
1703651400000|2023-12-27 04:30:00|33703.6|33696.6|33703.6|33696.6|33713.6|33706.6|33698.6|33691.6|114
1703651700000|2023-12-27 04:35:00|33706.1|33699.1|33721.1|33714.1|33721.1|33714.1|33703.6|33696.6|44
1703652000000|2023-12-27 04:40:00|33718.6|33711.6|33723.6|33716.6|33723.6|33716.6|33718.6|33711.6|65
1703652300000|2023-12-27 04:45:00|33721.1|33714.1|33698.6|33691.6|33723.6|33716.6|33698.6|33691.6|92
1703652600000|2023-12-27 04:50:00|33701.1|33694.1|33703.6|33696.6|33703.6|33696.6|33693.6|33686.6|45
1703652900000|2023-12-27 04:55:00|33706.1|33699.1|33708.6|33701.6|33713.6|33706.6|33698.6|33691.6|87
1703653200000|2023-12-27 05:00:00|33706.1|33699.1|33733.6|33726.6|33738.6|33731.6|33703.6|33696.6|194
1703653500000|2023-12-27 05:05:00|33736.1|33729.1|33716.1|33709.1|33738.6|33731.6|33708.6|33701.6|66
1703653800000|2023-12-27 05:10:00|33718.6|33711.6|33726.1|33719.1|33731.1|33724.1|33713.6|33706.6|81
1703654100000|2023-12-27 05:15:00|33723.6|33716.6|33718.6|33711.6|33728.6|33721.6|33713.6|33706.6|127
1703654400000|2023-12-27 05:20:00|33716.1|33709.1|33713.6|33706.6|33723.6|33716.6|33713.6|33706.6|97
1703654700000|2023-12-27 05:25:00|33716.1|33709.1|33738.6|33731.6|33743.6|33736.6|33713.6|33706.6|129
1703655000000|2023-12-27 05:30:00|33736.1|33729.1|33718.6|33711.6|33746.1|33739.1|33718.6|33711.6|149
1703655300000|2023-12-27 05:35:00|33721.1|33714.1|33723.6|33716.6|33743.6|33736.6|33718.6|33711.6|150
1703655600000|2023-12-27 05:40:00|33718.6|33711.6|33713.6|33706.6|33733.6|33726.6|33713.6|33706.6|146
1703655900000|2023-12-27 05:45:00|33711.1|33704.1|33688.6|33681.6|33711.1|33704.1|33683.6|33676.6|309
1703656200000|2023-12-27 05:50:00|33693.6|33686.6|33708.6|33701.6|33713.6|33706.6|33688.6|33681.6|275
1703656500000|2023-12-27 05:55:00|33711.1|33704.1|33693.6|33686.6|33713.6|33706.6|33688.6|33681.6|445
1703656800000|2023-12-27 06:00:00|33633.5|33626.5|33668.5|33661.5|33668.5|33661.5|33633.5|33626.5|1445
1703657100000|2023-12-27 06:05:00|33673.5|33666.5|33663.5|33656.5|33673.5|33666.5|33658.5|33651.5|392
1703657400000|2023-12-27 06:10:00|33661|33654|33633.5|33626.5|33668.5|33661.5|33628.5|33621.5|561
1703657700000|2023-12-27 06:15:00|33628.5|33621.5|33633.5|33626.5|33633.5|33626.5|33621|33614|387
1703658000000|2023-12-27 06:20:00|33638.5|33631.5|33643.5|33636.5|33643.5|33636.5|33638.5|33631.5|45
1703658300000|2023-12-27 06:25:00|33648.5|33641.5|33668.5|33661.5|33668.5|33661.5|33648.5|33641.5|125
1703658600000|2023-12-27 06:30:00|33671|33664|33678.5|33671.5|33683.5|33676.5|33668.5|33661.5|49
1703658900000|2023-12-27 06:35:00|33673.5|33666.5|33663.5|33656.5|33673.5|33666.5|33663.5|33656.5|54
1703659200000|2023-12-27 06:40:00|33658.5|33651.5|33658.5|33651.5|33658.5|33651.5|33648.5|33641.5|82
1703659500000|2023-12-27 06:45:00|33656|33649|33653.5|33646.5|33658.5|33651.5|33648.5|33641.5|19
1703659800000|2023-12-27 06:50:00|33656|33649|33653.5|33646.5|33661|33654|33653.5|33646.5|15
1703660100000|2023-12-27 06:55:00|33658.5|33651.5|33651|33644|33658.5|33651.5|33648.5|33641.5|16
1703660400000|2023-12-27 07:00:00|33653.5|33646.5|33656|33649|33658.5|33651.5|33653.5|33646.5|0
1703660700000|2023-12-27 07:05:00|33658.5|33651.5|33658.5|33651.5|33668.5|33661.5|33656|33649|74
1703661000000|2023-12-27 07:10:00|33663.5|33656.5|33663.5|33656.5|33666|33659|33661|33654|16
1703661300000|2023-12-27 07:15:00|33673.5|33666.5|33653.5|33646.5|33673.5|33666.5|33653.5|33646.5|31
1703661600000|2023-12-27 07:20:00|33648.5|33641.5|33668.5|33661.5|33668.5|33661.5|33648.5|33641.5|18
1703661900000|2023-12-27 07:25:00|33663.5|33656.5|33658.5|33651.5|33666|33659|33658.5|33651.5|12
1703662200000|2023-12-27 07:30:00|33661|33654|33661|33654|33663.5|33656.5|33648.5|33641.5|81
1703662500000|2023-12-27 07:35:00|33658.5|33651.5|33666|33659|33678.5|33671.5|33658.5|33651.5|96
1703662800000|2023-12-27 07:40:00|33663.5|33656.5|33661|33654|33666|33659|33653.5|33646.5|25
1703663100000|2023-12-27 07:45:00|33658.5|33651.5|33663.5|33656.5|33663.5|33656.5|33656|33649|19
1703663400000|2023-12-27 07:50:00|33666|33659|33661|33654|33666|33659|33658.5|33651.5|30
1703663700000|2023-12-27 07:55:00|33663.5|33656.5|33641|33634|33666|33659|33641|33634|79
1703664000000|2023-12-27 08:00:00|33643.5|33636.5|33548.5|33541.5|33643.5|33636.5|33541|33534|225
1703664300000|2023-12-27 08:05:00|33546|33539|33543.5|33536.5|33558.5|33551.5|33516|33509|240
1703664600000|2023-12-27 08:10:00|33548.5|33541.5|33593.5|33586.5|33593.5|33586.5|33548.5|33541.5|92
1703664900000|2023-12-27 08:15:00|33591|33584|33578.5|33571.5|33593.5|33586.5|33573.5|33566.5|40
1703665200000|2023-12-27 08:20:00|33576|33569|33593.5|33586.5|33603.5|33596.5|33573.5|33566.5|108
1703665500000|2023-12-27 08:25:00|33598.5|33591.5|33628.5|33621.5|33633.5|33626.5|33593.5|33586.5|82
1703665800000|2023-12-27 08:30:00|33631|33624|33636|33629|33643.5|33636.5|33623.5|33616.5|46
1703666100000|2023-12-27 08:35:00|33638.5|33631.5|33621|33614|33638.5|33631.5|33621|33614|26
1703666400000|2023-12-27 08:40:00|33623.5|33616.5|33613.5|33606.5|33623.5|33616.5|33603.5|33596.5|75
1703666700000|2023-12-27 08:45:00|33611|33604|33583.5|33576.5|33613.5|33606.5|33583.5|33576.5|36
1703667000000|2023-12-27 08:50:00|33581|33574|33558.5|33551.5|33583.5|33576.5|33558.5|33551.5|70
1703667300000|2023-12-27 08:55:00|33561|33554|33588.5|33581.5|33588.5|33581.5|33558.5|33551.5|34
1703667600000|2023-12-27 09:00:00|33583.5|33576.5|33561|33554|33593.5|33586.5|33558.5|33551.5|105
1703667900000|2023-12-27 09:05:00|33558.5|33551.5|33553.5|33546.5|33563.5|33556.5|33543.5|33536.5|70
1703668200000|2023-12-27 09:10:00|33551|33544|33538.5|33531.5|33551|33544|33536|33529|59
1703668500000|2023-12-27 09:15:00|33536|33529|33548.5|33541.5|33548.5|33541.5|33533.5|33526.5|78
1703668800000|2023-12-27 09:20:00|33543.5|33536.5|33541|33534|33548.5|33541.5|33523.5|33516.5|71
1703669100000|2023-12-27 09:25:00|33543.5|33536.5|33528.5|33521.5|33543.5|33536.5|33526|33519|26
1703669400000|2023-12-27 09:30:00|33523.5|33516.5|33533.5|33526.5|33538.5|33531.5|33523.5|33516.5|30
1703669700000|2023-12-27 09:35:00|33538.5|33531.5|33538.5|33531.5|33543.5|33536.5|33536|33529|16
1703670000000|2023-12-27 09:40:00|33541|33534|33523.5|33516.5|33541|33534|33518.5|33511.5|82
1703670300000|2023-12-27 09:45:00|33526|33519|33533.5|33526.5|33538.5|33531.5|33523.5|33516.5|24
1703670600000|2023-12-27 09:50:00|33531|33524|33548.5|33541.5|33548.5|33541.5|33528.5|33521.5|14
1703670900000|2023-12-27 09:55:00|33551|33544|33558.5|33551.5|33563.5|33556.5|33548.5|33541.5|56
1703671200000|2023-12-27 10:00:00|33556|33549|33548.5|33541.5|33558.5|33551.5|33543.5|33536.5|34
1703671500000|2023-12-27 10:05:00|33546|33539|33548.5|33541.5|33553.5|33546.5|33543.5|33536.5|34
1703671800000|2023-12-27 10:10:00|33546|33539|33533.5|33526.5|33548.5|33541.5|33528.5|33521.5|22
1703672100000|2023-12-27 10:15:00|33531|33524|33543.5|33536.5|33543.5|33536.5|33528.5|33521.5|107
1703672400000|2023-12-27 10:20:00|33538.5|33531.5|33538.5|33531.5|33543.5|33536.5|33536|33529|36
1703672700000|2023-12-27 10:25:00|33536|33529|33538.5|33531.5|33541|33534|33536|33529|82
1703673000000|2023-12-27 10:30:00|33541|33534|33551|33544|33553.5|33546.5|33538.5|33531.5|45
1703673300000|2023-12-27 10:35:00|33553.5|33546.5|33558.5|33551.5|33558.5|33551.5|33546|33539|54
1703673600000|2023-12-27 10:40:00|33561|33554|33553.5|33546.5|33563.5|33556.5|33553.5|33546.5|40
1703673900000|2023-12-27 10:45:00|33551|33544|33543.5|33536.5|33553.5|33546.5|33543.5|33536.5|19
1703674200000|2023-12-27 10:50:00|33546|33539|33561|33554|33561|33554|33543.5|33536.5|14
1703674500000|2023-12-27 10:55:00|33558.5|33551.5|33558.5|33551.5|33561|33554|33553.5|33546.5|6
1703674800000|2023-12-27 11:00:00|33556|33549|33563.5|33556.5|33566|33559|33556|33549|75
1703675100000|2023-12-27 11:05:00|33561|33554|33558.5|33551.5|33563.5|33556.5|33553.5|33546.5|9
1703675400000|2023-12-27 11:10:00|33556|33549|33553.5|33546.5|33558.5|33551.5|33548.5|33541.5|10
1703675700000|2023-12-27 11:15:00|33556|33549|33543.5|33536.5|33556|33549|33541|33534|3
1703676000000|2023-12-27 11:20:00|33546|33539|33548.5|33541.5|33553.5|33546.5|33543.5|33536.5|8
1703676300000|2023-12-27 11:25:00|33546|33539|33553.5|33546.5|33553.5|33546.5|33543.5|33536.5|2
1703676600000|2023-12-27 11:30:00|33551|33544|33546|33539|33551|33544|33536|33529|7
1703676900000|2023-12-27 11:35:00|33543.5|33536.5|33533.5|33526.5|33548.5|33541.5|33533.5|33526.5|22
1703677200000|2023-12-27 11:40:00|33531|33524|33538.5|33531.5|33543.5|33536.5|33528.5|33521.5|25
1703677500000|2023-12-27 11:45:00|33536|33529|33528.5|33521.5|33538.5|33531.5|33528.5|33521.5|9
1703677800000|2023-12-27 11:50:00|33531|33524|33533.5|33526.5|33536|33529|33531|33524|14
1703678100000|2023-12-27 11:55:00|33531|33524|33523.5|33516.5|33531|33524|33513.5|33506.5|52
1703678400000|2023-12-27 12:00:00|33526|33519|33518.5|33511.5|33528.5|33521.5|33513.5|33506.5|47
1703678700000|2023-12-27 12:05:00|33521|33514|33506|33499|33521|33514|33503.5|33496.5|53
1703679000000|2023-12-27 12:10:00|33508.5|33501.5|33503.5|33496.5|33511|33504|33503.5|33496.5|6
1703679300000|2023-12-27 12:15:00|33501|33494|33506|33499|33508.5|33501.5|33498.5|33491.5|56
1703679600000|2023-12-27 12:20:00|33503.5|33496.5|33513.5|33506.5|33518.5|33511.5|33503.5|33496.5|42
1703679900000|2023-12-27 12:25:00|33518.5|33511.5|33518.5|33511.5|33521|33514|33513.5|33506.5|35
1703680200000|2023-12-27 12:30:00|33516|33509|33528.5|33521.5|33538.5|33531.5|33513.5|33506.5|113
1703680500000|2023-12-27 12:35:00|33526|33519|33538.5|33531.5|33538.5|33531.5|33523.5|33516.5|32
1703680800000|2023-12-27 12:40:00|33533.5|33526.5|33528.5|33521.5|33533.5|33526.5|33523.5|33516.5|12
1703681100000|2023-12-27 12:45:00|33531|33524|33531|33524|33533.5|33526.5|33528.5|33521.5|14
1703681400000|2023-12-27 12:50:00|33533.5|33526.5|33538.5|33531.5|33541|33534|33528.5|33521.5|25
1703681700000|2023-12-27 12:55:00|33541|33534|33538.5|33531.5|33543.5|33536.5|33533.5|33526.5|17
1703682000000|2023-12-27 13:00:00|33541|33534|33543.5|33536.5|33556|33549|33541|33534|61
1703682300000|2023-12-27 13:05:00|33541|33534|33558.5|33551.5|33561|33554|33541|33534|16
1703682600000|2023-12-27 13:10:00|33561|33554|33558.5|33551.5|33563.5|33556.5|33558.5|33551.5|49
1703682900000|2023-12-27 13:15:00|33556|33549|33563.5|33556.5|33568.5|33561.5|33553.5|33546.5|28
1703683200000|2023-12-27 13:20:00|33566|33559|33583.5|33576.5|33583.5|33576.5|33566|33559|28
1703683500000|2023-12-27 13:25:00|33578.5|33571.5|33578.5|33571.5|33588.5|33581.5|33578.5|33571.5|23
1703683800000|2023-12-27 13:30:00|33573.5|33566.5|33583.5|33576.5|33583.5|33576.5|33573.5|33566.5|52
1703684100000|2023-12-27 13:35:00|33578.5|33571.5|33573.5|33566.5|33583.5|33576.5|33573.5|33566.5|19
1703684400000|2023-12-27 13:40:00|33576|33569|33573.5|33566.5|33578.5|33571.5|33563.5|33556.5|27
1703684700000|2023-12-27 13:45:00|33568.5|33561.5|33568.5|33561.5|33586|33579|33568.5|33561.5|37
1703685000000|2023-12-27 13:50:00|33571|33564|33553.5|33546.5|33571|33564|33548.5|33541.5|60
1703685300000|2023-12-27 13:55:00|33556|33549|33533.5|33526.5|33556|33549|33533.5|33526.5|50
1703685600000|2023-12-27 14:00:00|33536|33529|33531|33524|33538.5|33531.5|33523.5|33516.5|161
1703685900000|2023-12-27 14:05:00|33533.5|33526.5|33533.5|33526.5|33538.5|33531.5|33528.5|33521.5|44
1703686200000|2023-12-27 14:10:00|33531|33524|33526|33519|33533.5|33526.5|33523.5|33516.5|79
1703686500000|2023-12-27 14:15:00|33528.5|33521.5|33523.5|33516.5|33528.5|33521.5|33518.5|33511.5|21
1703686800000|2023-12-27 14:20:00|33518.5|33511.5|33513.5|33506.5|33523.5|33516.5|33513.5|33506.5|59
1703687100000|2023-12-27 14:25:00|33508.5|33501.5|33513.5|33506.5|33518.5|33511.5|33508.5|33501.5|21
1703687400000|2023-12-27 14:30:00|33518.5|33511.5|33518.5|33511.5|33533.5|33526.5|33513.5|33506.5|209
1703687700000|2023-12-27 14:35:00|33513.5|33506.5|33518.5|33511.5|33526|33519|33508.5|33501.5|85
1703688000000|2023-12-27 14:40:00|33521|33514|33526|33519|33528.5|33521.5|33513.5|33506.5|68
1703688300000|2023-12-27 14:45:00|33528.5|33521.5|33533.5|33526.5|33538.5|33531.5|33518.5|33511.5|76
1703688600000|2023-12-27 14:50:00|33538.5|33531.5|33543.5|33536.5|33548.5|33541.5|33533.5|33526.5|102
1703688900000|2023-12-27 14:55:00|33538.5|33531.5|33548.5|33541.5|33553.5|33546.5|33533.5|33526.5|65
1703689200000|2023-12-27 15:00:00|33553.5|33546.5|33558.5|33551.5|33558.5|33551.5|33546|33539|49
1703689500000|2023-12-27 15:05:00|33556|33549|33548.5|33541.5|33558.5|33551.5|33543.5|33536.5|25
1703689800000|2023-12-27 15:10:00|33546|33539|33523.5|33516.5|33556|33549|33508.5|33501.5|97
1703690100000|2023-12-27 15:15:00|33526|33519|33508.5|33501.5|33536|33529|33496|33489|82
1703690400000|2023-12-27 15:20:00|33506|33499|33503.5|33496.5|33508.5|33501.5|33488.5|33481.5|55
1703690700000|2023-12-27 15:25:00|33501|33494|33508.5|33501.5|33513.5|33506.5|33498.5|33491.5|116
1703691000000|2023-12-27 15:30:00|33506|33499|33498.5|33491.5|33511|33504|33496|33489|84
1703691300000|2023-12-27 15:35:00|33496|33489|33483.5|33476.5|33498.5|33491.5|33478.5|33471.5|65
1703691600000|2023-12-27 15:40:00|33488.5|33481.5|33453.5|33446.5|33488.5|33481.5|33448.5|33441.5|241
1703691900000|2023-12-27 15:45:00|33456|33449|33453.5|33446.5|33463.5|33456.5|33443.5|33436.5|43
1703692200000|2023-12-27 15:50:00|33448.5|33441.5|33433.5|33426.5|33448.5|33441.5|33433.5|33426.5|47
1703692500000|2023-12-27 15:55:00|33438.5|33431.5|33428.5|33421.5|33443.5|33436.5|33428.5|33421.5|55
1703692800000|2023-12-27 16:00:00|33433.5|33426.5|33423.5|33416.5|33433.5|33426.5|33413.5|33406.5|70
1703693100000|2023-12-27 16:05:00|33421|33414|33403.5|33396.5|33433.5|33426.5|33401|33394|42
1703693400000|2023-12-27 16:10:00|33406|33399|33423.5|33416.5|33423.5|33416.5|33396|33389|49
1703693700000|2023-12-27 16:15:00|33421|33414|33423.5|33416.5|33433.5|33426.5|33418.5|33411.5|31
1703694000000|2023-12-27 16:20:00|33426|33419|33403.5|33396.5|33426|33419|33398.5|33391.5|53
1703694300000|2023-12-27 16:25:00|33398.5|33391.5|33418.5|33411.5|33418.5|33411.5|33393.5|33386.5|64
1703694600000|2023-12-27 16:30:00|33416|33409|33431|33424|33443.5|33436.5|33416|33409|98
1703694900000|2023-12-27 16:35:00|33428.5|33421.5|33428.5|33421.5|33438.5|33431.5|33423.5|33416.5|222
1703695200000|2023-12-27 16:40:00|33423.5|33416.5|33448.5|33441.5|33448.5|33441.5|33418.5|33411.5|252
1703695500000|2023-12-27 16:45:00|33446|33439|33453.5|33446.5|33453.5|33446.5|33443.5|33436.5|46
1703695800000|2023-12-27 16:50:00|33456|33449|33453.5|33446.5|33458.5|33451.5|33443.5|33436.5|63
1703696100000|2023-12-27 16:55:00|33456|33449|33448.5|33441.5|33458.5|33451.5|33448.5|33441.5|15
1703696400000|2023-12-27 17:00:00|33453.5|33446.5|33453.5|33446.5|33458.5|33451.5|33443.5|33436.5|44
1703696700000|2023-12-27 17:05:00|33456|33449|33463.5|33456.5|33463.5|33456.5|33453.5|33446.5|20
1703697000000|2023-12-27 17:10:00|33461|33454|33473.5|33466.5|33478.5|33471.5|33458.5|33451.5|57
1703697300000|2023-12-27 17:15:00|33478.5|33471.5|33481|33474|33488.5|33481.5|33473.5|33466.5|24
1703697600000|2023-12-27 17:20:00|33483.5|33476.5|33488.5|33481.5|33488.5|33481.5|33478.5|33471.5|28
1703697900000|2023-12-27 17:25:00|33486|33479|33483.5|33476.5|33488.5|33481.5|33478.5|33471.5|54
1703698200000|2023-12-27 17:30:00|33486|33479|33483.5|33476.5|33488.5|33481.5|33478.5|33471.5|27
1703698500000|2023-12-27 17:35:00|33481|33474|33473.5|33466.5|33481|33474|33468.5|33461.5|76
1703698800000|2023-12-27 17:40:00|33471|33464|33458.5|33451.5|33471|33464|33448.5|33441.5|55
1703699100000|2023-12-27 17:45:00|33461|33454|33473.5|33466.5|33473.5|33466.5|33461|33454|36
1703699400000|2023-12-27 17:50:00|33471|33464|33476|33469|33483.5|33476.5|33471|33464|30
1703699700000|2023-12-27 17:55:00|33478.5|33471.5|33481|33474|33488.5|33481.5|33476|33469|6
1703700000000|2023-12-27 18:00:00|33483.5|33476.5|33493.5|33486.5|33496|33489|33481|33474|35
1703700300000|2023-12-27 18:05:00|33488.5|33481.5|33488.5|33481.5|33508.5|33501.5|33483.5|33476.5|120
1703700600000|2023-12-27 18:10:00|33483.5|33476.5|33488.5|33481.5|33513.5|33506.5|33483.5|33476.5|108
1703700900000|2023-12-27 18:15:00|33491|33484|33483.5|33476.5|33496|33489|33478.5|33471.5|36
1703701200000|2023-12-27 18:20:00|33481|33474|33478.5|33471.5|33493.5|33486.5|33478.5|33471.5|10
1703701500000|2023-12-27 18:25:00|33481|33474|33483.5|33476.5|33488.5|33481.5|33473.5|33466.5|25
1703701800000|2023-12-27 18:30:00|33486|33479|33488.5|33481.5|33493.5|33486.5|33481|33474|6
1703702100000|2023-12-27 18:35:00|33491|33484|33488.5|33481.5|33493.5|33486.5|33481|33474|34
1703702400000|2023-12-27 18:40:00|33493.5|33486.5|33498.5|33491.5|33503.5|33496.5|33488.5|33481.5|37
1703702700000|2023-12-27 18:45:00|33493.5|33486.5|33493.5|33486.5|33493.5|33486.5|33488.5|33481.5|25
1703703000000|2023-12-27 18:50:00|33488.5|33481.5|33488.5|33481.5|33493.5|33486.5|33483.5|33476.5|49
1703703300000|2023-12-27 18:55:00|33486|33479|33473.5|33466.5|33488.5|33481.5|33473.5|33466.5|31
1703703600000|2023-12-27 19:00:00|33468.5|33461.5|33433.5|33426.5|33471|33464|33428.5|33421.5|171
1703703900000|2023-12-27 19:05:00|33431|33424|33458.5|33451.5|33463.5|33456.5|33428.5|33421.5|69
1703704200000|2023-12-27 19:10:00|33453.5|33446.5|33458.5|33451.5|33463.5|33456.5|33443.5|33436.5|129
1703704500000|2023-12-27 19:15:00|33453.5|33446.5|33458.5|33451.5|33458.5|33451.5|33448.5|33441.5|49
1703704800000|2023-12-27 19:20:00|33463.5|33456.5|33468.5|33461.5|33468.5|33461.5|33458.5|33451.5|58
1703705100000|2023-12-27 19:25:00|33473.5|33466.5|33468.5|33461.5|33483.5|33476.5|33461|33454|82
1703705400000|2023-12-27 19:30:00|33466|33459|33423.5|33416.5|33468.5|33461.5|33413.5|33406.5|378
1703705700000|2023-12-27 19:35:00|33426|33419|33418.5|33411.5|33433.5|33426.5|33413.5|33406.5|155
1703706000000|2023-12-27 19:40:00|33416|33409|33418.5|33411.5|33423.5|33416.5|33408.5|33401.5|26
1703706300000|2023-12-27 19:45:00|33416|33409|33418.5|33411.5|33418.5|33411.5|33408.5|33401.5|34
1703706600000|2023-12-27 19:50:00|33416|33409|33423.5|33416.5|33423.5|33416.5|33408.5|33401.5|22
1703706900000|2023-12-27 19:55:00|33421|33414|33421|33414|33426|33419|33413.5|33406.5|12
1703707200000|2023-12-27 20:00:00|33423.5|33416.5|33433.5|33426.5|33443.5|33436.5|33416|33409|32
1703707500000|2023-12-27 20:05:00|33431|33424|33433.5|33426.5|33433.5|33426.5|33418.5|33411.5|30
1703707800000|2023-12-27 20:10:00|33431|33424|33438.5|33431.5|33443.5|33436.5|33428.5|33421.5|32
1703708100000|2023-12-27 20:15:00|33441|33434|33438.5|33431.5|33448.5|33441.5|33438.5|33431.5|50
1703708400000|2023-12-27 20:20:00|33433.5|33426.5|33433.5|33426.5|33438.5|33431.5|33433.5|33426.5|67
1703708700000|2023-12-27 20:25:00|33431|33424|33438.5|33431.5|33438.5|33431.5|33418.5|33411.5|97
1703709000000|2023-12-27 20:30:00|33433.5|33426.5|33438.5|33431.5|33443.5|33436.5|33428.5|33421.5|47
1703709300000|2023-12-27 20:35:00|33441|33434|33438.5|33431.5|33443.5|33436.5|33438.5|33431.5|20
1703709600000|2023-12-27 20:40:00|33441|33434|33426|33419|33441|33434|33423.5|33416.5|33
1703709900000|2023-12-27 20:45:00|33428.5|33421.5|33431|33424|33433.5|33426.5|33423.5|33416.5|39
1703710200000|2023-12-27 20:50:00|33428.5|33421.5|33448.5|33441.5|33448.5|33441.5|33418.5|33411.5|140
1703710500000|2023-12-27 20:55:00|33451|33444|33478.5|33471.5|33478.5|33471.5|33448.5|33441.5|227
1703710800000|2023-12-27 21:00:00|33476|33469|33488.5|33481.5|33498.5|33491.5|33476|33469|70
1703711100000|2023-12-27 21:05:00|33491|33484|33488.5|33481.5|33493.5|33486.5|33483.5|33476.5|19
1703711400000|2023-12-27 21:10:00|33491|33484|33483.5|33476.5|33491|33484|33483.5|33476.5|5
1703711700000|2023-12-27 21:15:00|33486|33479|33481|33474|33486|33479|33481|33474|0
1703712000000|2023-12-27 21:20:00|33478.5|33471.5|33478.5|33471.5|33478.5|33471.5|33473.5|33466.5|13
1703712300000|2023-12-27 21:25:00|||||||||3
1703712600000|2023-12-27 21:30:00|||||||||2
1703712900000|2023-12-27 21:35:00|33481|33474|33476|33469|33481|33474|33476|33469|18
1703713200000|2023-12-27 21:40:00|||||||||1
1703713500000|2023-12-27 21:45:00|33478.5|33471.5|33478.5|33471.5|33478.5|33471.5|33478.5|33471.5|0
1703713800000|2023-12-27 21:50:00|33473.5|33466.5|33476|33469|33476|33469|33473.5|33466.5|10
1703714100000|2023-12-27 21:55:00|33473.5|33466.5|33484.9|33454.9|33485|33469|33473.5|33454.9|24
1703714400000|2023-12-27 22:00:00|33484.5|33454.5|33483.3|33453.3|33484.6|33454.6|33483.2|33453.2|0
1703714700000|2023-12-27 22:05:00|33483.5|33453.5|33484.7|33454.7|33485.9|33455.9|33482.8|33452.8|0
1703715000000|2023-12-27 22:10:00|33484.6|33454.6|33484.5|33454.5|33485.2|33455.2|33484.5|33454.5|0
1703715300000|2023-12-27 22:15:00|33484.8|33454.8|33484.8|33454.8|33484.8|33454.8|33484.8|33454.8|0
1703715600000|2023-12-27 22:20:00|33485.3|33455.3|33484.8|33454.8|33485.3|33455.3|33484.8|33454.8|0
1703715900000|2023-12-27 22:25:00|33484.9|33454.9|33484.3|33454.3|33484.9|33454.9|33484.1|33454.1|0
1703716200000|2023-12-27 22:30:00|33484.1|33454.1|33484.5|33454.5|33484.6|33454.6|33484.1|33454.1|0
1703716500000|2023-12-27 22:35:00|33484.8|33454.8|33484.1|33454.1|33484.8|33454.8|33484.1|33454.1|0
1703716800000|2023-12-27 22:40:00|33484.6|33454.6|33485.5|33455.5|33486.1|33456.1|33484.6|33454.6|0
1703717100000|2023-12-27 22:45:00|33486.1|33456.1|33485.1|33455.1|33486.1|33456.1|33485.1|33455.1|0
1703717400000|2023-12-27 22:50:00|33485.9|33455.9|33485.9|33455.9|33485.9|33455.9|33485.9|33455.9|0
1703717700000|2023-12-27 22:55:00|33486.4|33456.4|33484.6|33454.6|33486.4|33456.4|33484.4|33454.4|0
1703718000000|2023-12-27 23:00:00|33482.8|33452.8|33480|33465|33487.5|33472.5|33455|33440|67
1703718300000|2023-12-27 23:05:00|33477.5|33462.5|33487.5|33472.5|33487.5|33472.5|33470|33455|15
1703718600000|2023-12-27 23:10:00|33490|33475|33492.5|33477.5|33497.5|33482.5|33485|33470|15
1703718900000|2023-12-27 23:15:00|33490|33475|33485|33470|33492.5|33477.5|33485|33470|13
1703719200000|2023-12-27 23:20:00|33487.5|33472.5|33487.5|33472.5|33495|33480|33485|33470|22
1703719500000|2023-12-27 23:25:00|33490|33475|33480|33465|33490|33475|33477.5|33462.5|15
1703719800000|2023-12-27 23:30:00|33485|33470|33473.5|33466.5|33498.5|33491.5|33468.5|33461.5|11955
1703720100000|2023-12-27 23:35:00|33471|33464|33463.5|33456.5|33473.5|33466.5|33463.5|33456.5|44
1703720400000|2023-12-27 23:40:00|33466|33459|33451|33444|33476|33469|33451|33444|172
1703720700000|2023-12-27 23:45:00|33453.5|33446.5|33453.5|33446.5|33468.5|33461.5|33448.5|33441.5|125
1703721000000|2023-12-27 23:50:00|33451|33444|33418.5|33411.5|33453.5|33446.5|33408.5|33401.5|252
1703721300000|2023-12-27 23:55:00|33413.5|33406.5|33428.5|33421.5|33428.5|33421.5|33403.5|33396.5|196
1703721600000|2023-12-28 00:00:00|33438.5|33431.5|33483.5|33476.5|33503.5|33496.5|33428.5|33421.5|826
1703721900000|2023-12-28 00:05:00|33481|33474|33463.5|33456.5|33493.5|33486.5|33431|33424|498
1703722200000|2023-12-28 00:10:00|33458.5|33451.5|33473.5|33466.5|33493.5|33486.5|33441|33434|559
1703722500000|2023-12-28 00:15:00|33471|33464|33463.5|33456.5|33493.5|33486.5|33453.5|33446.5|415
1703722800000|2023-12-28 00:20:00|33461|33454|33431|33424|33461|33454|33408.5|33401.5|366
1703723100000|2023-12-28 00:25:00|33433.5|33426.5|33446|33439|33453.5|33446.5|33398.5|33391.5|320
1703723400000|2023-12-28 00:30:00|33448.5|33441.5|33443.5|33436.5|33453.5|33446.5|33408.5|33401.5|350
1703723700000|2023-12-28 00:35:00|33441|33434|33433.5|33426.5|33448.5|33441.5|33413.5|33406.5|265
1703724000000|2023-12-28 00:40:00|33431|33424|33468.5|33461.5|33468.5|33461.5|33423.5|33416.5|223
1703724300000|2023-12-28 00:45:00|33473.5|33466.5|33443.5|33436.5|33473.5|33466.5|33443.5|33436.5|269
1703724600000|2023-12-28 00:50:00|33446|33439|33496|33489|33498.5|33491.5|33433.5|33426.5|439
1703724900000|2023-12-28 00:55:00|33498.5|33491.5|33508.5|33501.5|33513.5|33506.5|33483.5|33476.5|229
1703725200000|2023-12-28 01:00:00|33513.5|33506.5|33533.5|33526.5|33533.5|33526.5|33498.5|33491.5|236
1703725500000|2023-12-28 01:05:00|33531|33524|33531|33524|33533.5|33526.5|33521|33514|205
1703725800000|2023-12-28 01:10:00|33533.5|33526.5|33548.5|33541.5|33556|33549|33528.5|33521.5|228
1703726100000|2023-12-28 01:15:00|33546|33539|33544.2|33537.2|33554.2|33547.2|33519.2|33512.2|182
1703726400000|2023-12-28 01:20:00|33541.7|33534.7|33529.2|33522.2|33546.7|33539.7|33519.2|33512.2|142
1703726700000|2023-12-28 01:25:00|33526.7|33519.7|33504.2|33497.2|33534.2|33527.2|33489.2|33482.2|185
1703727000000|2023-12-28 01:30:00|33506.7|33499.7|33514.2|33507.2|33544.2|33537.2|33504.2|33497.2|180
1703727300000|2023-12-28 01:35:00|33519.2|33512.2|33519.2|33512.2|33536.7|33529.7|33509.2|33502.2|140
1703727600000|2023-12-28 01:40:00|33516.7|33509.7|33509.2|33502.2|33519.2|33512.2|33496.7|33489.7|193
1703727900000|2023-12-28 01:45:00|33506.7|33499.7|33519.2|33512.2|33534.2|33527.2|33504.2|33497.2|229
1703728200000|2023-12-28 01:50:00|33521.7|33514.7|33504.2|33497.2|33529.2|33522.2|33504.2|33497.2|117
1703728500000|2023-12-28 01:55:00|33501.7|33494.7|33489.2|33482.2|33509.2|33502.2|33489.2|33482.2|161
1703728800000|2023-12-28 02:00:00|33491.7|33484.7|33484.2|33477.2|33499.2|33492.2|33479.2|33472.2|193
1703729100000|2023-12-28 02:05:00|33486.7|33479.7|33466.7|33459.7|33489.2|33482.2|33461.7|33454.7|227
1703729400000|2023-12-28 02:10:00|33469.2|33462.2|33459.2|33452.2|33476.7|33469.7|33451.7|33444.7|156
1703729700000|2023-12-28 02:15:00|33456.7|33449.7|33454.2|33447.2|33464.2|33457.2|33449.2|33442.2|150
1703730000000|2023-12-28 02:20:00|33451.7|33444.7|33461.7|33454.7|33464.2|33457.2|33449.2|33442.2|119
1703730300000|2023-12-28 02:25:00|33464.2|33457.2|33504.2|33497.2|33509.2|33502.2|33459.2|33452.2|134
1703730600000|2023-12-28 02:30:00|33506.7|33499.7|33531.7|33524.7|33541.7|33534.7|33506.7|33499.7|163
1703730900000|2023-12-28 02:35:00|33534.2|33527.2|33519.2|33512.2|33534.2|33527.2|33516.7|33509.7|81
1703731200000|2023-12-28 02:40:00|33521.7|33514.7|33524.2|33517.2|33531.7|33524.7|33514.2|33507.2|38
1703731500000|2023-12-28 02:45:00|33521.7|33514.7|33509.2|33502.2|33521.7|33514.7|33499.2|33492.2|36
1703731800000|2023-12-28 02:50:00|33506.7|33499.7|33514.2|33507.2|33519.2|33512.2|33499.2|33492.2|53
1703732100000|2023-12-28 02:55:00|33511.7|33504.7|33509.2|33502.2|33524.2|33517.2|33509.2|33502.2|40
1703732400000|2023-12-28 03:00:00|33504.2|33497.2|33524.2|33517.2|33531.7|33524.7|33504.2|33497.2|109
1703732700000|2023-12-28 03:05:00|33526.7|33519.7|33534.2|33527.2|33549.2|33542.2|33524.2|33517.2|69
1703733000000|2023-12-28 03:10:00|33524.2|33517.2|33519.2|33512.2|33524.2|33517.2|33514.2|33507.2|68
1703733300000|2023-12-28 03:15:00|33516.7|33509.7|33524.2|33517.2|33529.2|33522.2|33516.7|33509.7|62
1703733600000|2023-12-28 03:20:00|33526.7|33519.7|33519.2|33512.2|33536.7|33529.7|33514.2|33507.2|59
1703733900000|2023-12-28 03:25:00|33521.7|33514.7|33524.2|33517.2|33529.2|33522.2|33519.2|33512.2|52
1703734200000|2023-12-28 03:30:00|33526.7|33519.7|33529.2|33522.2|33549.2|33542.2|33519.2|33512.2|231
1703734500000|2023-12-28 03:35:00|33526.7|33519.7|33534.2|33527.2|33549.2|33542.2|33524.2|33517.2|63
1703734800000|2023-12-28 03:40:00|33536.7|33529.7|33541.7|33534.7|33544.2|33537.2|33526.7|33519.7|112
1703735100000|2023-12-28 03:45:00|33544.2|33537.2|33524.2|33517.2|33546.7|33539.7|33521.7|33514.7|84
1703735400000|2023-12-28 03:50:00|33521.7|33514.7|33544.2|33537.2|33544.2|33537.2|33519.2|33512.2|83
1703735700000|2023-12-28 03:55:00|33541.7|33534.7|33544.2|33537.2|33549.2|33542.2|33534.2|33527.2|93
1703736000000|2023-12-28 04:00:00|33541.7|33534.7|33524.2|33517.2|33544.2|33537.2|33521.7|33514.7|113
1703736300000|2023-12-28 04:05:00|33519.2|33512.2|33501.7|33494.7|33519.2|33512.2|33501.7|33494.7|90
1703736600000|2023-12-28 04:10:00|33504.2|33497.2|33519.2|33512.2|33519.2|33512.2|33501.7|33494.7|102
1703736900000|2023-12-28 04:15:00|33516.7|33509.7|33534.2|33527.2|33534.2|33527.2|33509.2|33502.2|67
1703737200000|2023-12-28 04:20:00|33531.7|33524.7|33539.2|33532.2|33539.2|33532.2|33529.2|33522.2|35
1703737500000|2023-12-28 04:25:00|33541.7|33534.7|33539.2|33532.2|33541.7|33534.7|33534.2|33527.2|23
1703737800000|2023-12-28 04:30:00|33541.7|33534.7|33544.2|33537.2|33549.2|33542.2|33531.7|33524.7|147
1703738100000|2023-12-28 04:35:00|33541.7|33534.7|33524.2|33517.2|33544.2|33537.2|33524.2|33517.2|117
1703738400000|2023-12-28 04:40:00|33526.7|33519.7|33524.2|33517.2|33534.2|33527.2|33521.7|33514.7|47
1703738700000|2023-12-28 04:45:00|33519.2|33512.2|33514.2|33507.2|33524.2|33517.2|33509.2|33502.2|43
1703739000000|2023-12-28 04:50:00|33511.7|33504.7|33519.2|33512.2|33519.2|33512.2|33509.2|33502.2|90
1703739300000|2023-12-28 04:55:00|33521.7|33514.7|33529.2|33522.2|33529.2|33522.2|33519.2|33512.2|38
1703739600000|2023-12-28 05:00:00|33526.7|33519.7|33519.2|33512.2|33539.2|33532.2|33519.2|33512.2|89
1703739900000|2023-12-28 05:05:00|33521.7|33514.7|33534.2|33527.2|33539.2|33532.2|33519.2|33512.2|111
1703740200000|2023-12-28 05:10:00|33531.7|33524.7|33544.2|33537.2|33546.7|33539.7|33524.2|33517.2|101
1703740500000|2023-12-28 05:15:00|33546.7|33539.7|33564.2|33557.2|33569.2|33562.2|33546.7|33539.7|105
1703740800000|2023-12-28 05:20:00|33566.7|33559.7|33556.7|33549.7|33566.7|33559.7|33554.2|33547.2|133
1703741100000|2023-12-28 05:25:00|33554.2|33547.2|33559.2|33552.2|33561.7|33554.7|33554.2|33547.2|60
1703741400000|2023-12-28 05:30:00|33554.2|33547.2|33549.2|33542.2|33559.2|33552.2|33539.2|33532.2|110
1703741700000|2023-12-28 05:35:00|33551.7|33544.7|33544.2|33537.2|33551.7|33544.7|33529.2|33522.2|107
1703742000000|2023-12-28 05:40:00|33541.7|33534.7|33534.2|33527.2|33544.2|33537.2|33531.7|33524.7|125
1703742300000|2023-12-28 05:45:00|33536.7|33529.7|33524.2|33517.2|33539.2|33532.2|33519.2|33512.2|110
1703742600000|2023-12-28 05:50:00|33526.7|33519.7|33534.2|33527.2|33534.2|33527.2|33514.2|33507.2|224
1703742900000|2023-12-28 05:55:00|33526.7|33519.7|33539.2|33532.2|33541.7|33534.7|33519.2|33512.2|473
1703743200000|2023-12-28 06:00:00|33549.2|33542.2|33509.2|33502.2|33554.2|33547.2|33504.2|33497.2|1539
1703743500000|2023-12-28 06:05:00|33511.7|33504.7|33489.2|33482.2|33514.2|33507.2|33484.2|33477.2|391
1703743800000|2023-12-28 06:10:00|33494.2|33487.2|33504.2|33497.2|33504.2|33497.2|33486.7|33479.7|168
1703744100000|2023-12-28 06:15:00|33499.2|33492.2|33504.2|33497.2|33504.2|33497.2|33496.7|33489.7|66
1703744400000|2023-12-28 06:20:00|33509.2|33502.2|33519.2|33512.2|33519.2|33512.2|33509.2|33502.2|90
1703744700000|2023-12-28 06:25:00|33514.2|33507.2|33511.7|33504.7|33519.2|33512.2|33511.7|33504.7|16
1703745000000|2023-12-28 06:30:00|33514.2|33507.2|33514.2|33507.2|33514.2|33507.2|33504.2|33497.2|9
1703745300000|2023-12-28 06:35:00|33509.2|33502.2|33511.7|33504.7|33516.7|33509.7|33509.2|33502.2|31
1703745600000|2023-12-28 06:40:00|33509.2|33502.2|33509.2|33502.2|33509.2|33502.2|33506.7|33499.7|1
1703745900000|2023-12-28 06:45:00|33511.7|33504.7|33516.7|33509.7|33516.7|33509.7|33511.7|33504.7|3
1703746200000|2023-12-28 06:50:00|33519.2|33512.2|33516.7|33509.7|33519.2|33512.2|33516.7|33509.7|8
1703746500000|2023-12-28 06:55:00|33519.2|33512.2|33514.2|33507.2|33519.2|33512.2|33514.2|33507.2|14
1703746800000|2023-12-28 07:00:00|33519.2|33512.2|33509.2|33502.2|33519.2|33512.2|33501.7|33494.7|51
1703747100000|2023-12-28 07:05:00|33506.7|33499.7|33484.2|33477.2|33509.2|33502.2|33481.7|33474.7|44
1703747400000|2023-12-28 07:10:00|33489.2|33482.2|33484.2|33477.2|33494.2|33487.2|33474.2|33467.2|77
1703747700000|2023-12-28 07:15:00|33481.7|33474.7|33471.7|33464.7|33484.2|33477.2|33469.2|33462.2|69
1703748000000|2023-12-28 07:20:00|33469.2|33462.2|33479.2|33472.2|33486.7|33479.7|33469.2|33462.2|19
1703748300000|2023-12-28 07:25:00|33481.7|33474.7|33474.2|33467.2|33484.2|33477.2|33466.7|33459.7|31
1703748600000|2023-12-28 07:30:00|33461.7|33454.7|33466.7|33459.7|33469.2|33462.2|33454.2|33447.2|102
1703748900000|2023-12-28 07:35:00|33469.2|33462.2|33449.2|33442.2|33469.2|33462.2|33449.2|33442.2|90
1703749200000|2023-12-28 07:40:00|33451.7|33444.7|33464.2|33457.2|33471.7|33464.7|33451.7|33444.7|65
1703749500000|2023-12-28 07:45:00|33466.7|33459.7|33464.2|33457.2|33474.2|33467.2|33461.7|33454.7|8
1703749800000|2023-12-28 07:50:00|33466.7|33459.7|33469.2|33462.2|33474.2|33467.2|33464.2|33457.2|25
1703750100000|2023-12-28 07:55:00|33471.7|33464.7|33461.7|33454.7|33479.2|33472.2|33459.2|33452.2|129
1703750400000|2023-12-28 08:00:00|33464.2|33457.2|33414.2|33407.2|33464.2|33457.2|33394.2|33387.2|595
1703750700000|2023-12-28 08:05:00|33419.2|33412.2|33434.2|33427.2|33444.2|33437.2|33414.2|33407.2|109
1703751000000|2023-12-28 08:10:00|33444.2|33437.2|33449.2|33442.2|33459.2|33452.2|33441.7|33434.7|68
1703751300000|2023-12-28 08:15:00|33446.7|33439.7|33449.2|33442.2|33464.2|33457.2|33431.7|33424.7|29
1703751600000|2023-12-28 08:20:00|33446.7|33439.7|33436.7|33429.7|33459.2|33452.2|33431.7|33424.7|97
1703751900000|2023-12-28 08:25:00|33439.2|33432.2|33449.2|33442.2|33459.2|33452.2|33434.2|33427.2|51
1703752200000|2023-12-28 08:30:00|33446.7|33439.7|33444.2|33437.2|33456.7|33449.7|33444.2|33437.2|54
1703752500000|2023-12-28 08:35:00|33446.7|33439.7|33451.7|33444.7|33464.2|33457.2|33444.2|33437.2|31
1703752800000|2023-12-28 08:40:00|33449.2|33442.2|33426.7|33419.7|33454.2|33447.2|33424.2|33417.2|69
1703753100000|2023-12-28 08:45:00|33429.2|33422.2|33421.7|33414.7|33429.2|33422.2|33419.2|33412.2|68
1703753400000|2023-12-28 08:50:00|33419.2|33412.2|33419.2|33412.2|33424.2|33417.2|33409.2|33402.2|59
1703753700000|2023-12-28 08:55:00|33421.7|33414.7|33404.2|33397.2|33424.2|33417.2|33396.7|33389.7|162
1703754000000|2023-12-28 09:00:00|33409.2|33402.2|33384.2|33377.2|33409.2|33402.2|33384.2|33377.2|125
1703754300000|2023-12-28 09:05:00|33379.2|33372.2|33406.7|33399.7|33409.2|33402.2|33376.7|33369.7|102
1703754600000|2023-12-28 09:10:00|33404.2|33397.2|33399.2|33392.2|33406.7|33399.7|33394.2|33387.2|27
1703754900000|2023-12-28 09:15:00|33401.7|33394.7|33404.2|33397.2|33404.2|33397.2|33384.2|33377.2|30
1703755200000|2023-12-28 09:20:00|33401.7|33394.7|33389.2|33382.2|33404.2|33397.2|33384.2|33377.2|15
1703755500000|2023-12-28 09:25:00|33391.7|33384.7|33404.2|33397.2|33406.7|33399.7|33389.2|33382.2|9
1703755800000|2023-12-28 09:30:00|33401.7|33394.7|33399.2|33392.2|33401.7|33394.7|33389.2|33382.2|25
1703756100000|2023-12-28 09:35:00|33396.7|33389.7|33386.7|33379.7|33396.7|33389.7|33376.7|33369.7|126
1703756400000|2023-12-28 09:40:00|33384.2|33377.2|33389.2|33382.2|33391.7|33384.7|33369.2|33362.2|40
1703756700000|2023-12-28 09:45:00|33386.7|33379.7|33389.2|33382.2|33399.2|33392.2|33384.2|33377.2|42
1703757000000|2023-12-28 09:50:00|33391.7|33384.7|33391.7|33384.7|33404.2|33397.2|33389.2|33382.2|33
1703757300000|2023-12-28 09:55:00|33394.2|33387.2|33389.2|33382.2|33399.2|33392.2|33381.7|33374.7|34
1703757600000|2023-12-28 10:00:00|33386.7|33379.7|33389.2|33382.2|33399.2|33392.2|33386.7|33379.7|10
1703757900000|2023-12-28 10:05:00|33391.7|33384.7|33396.7|33389.7|33399.2|33392.2|33376.7|33369.7|25
1703758200000|2023-12-28 10:10:00|33394.2|33387.2|33384.2|33377.2|33396.7|33389.7|33379.2|33372.2|57
1703758500000|2023-12-28 10:15:00|33386.7|33379.7|33384.2|33377.2|33389.2|33382.2|33374.2|33367.2|23
1703758800000|2023-12-28 10:20:00|33381.7|33374.7|33379.2|33372.2|33384.2|33377.2|33374.2|33367.2|32
1703759100000|2023-12-28 10:25:00|33381.7|33374.7|33384.2|33377.2|33389.2|33382.2|33379.2|33372.2|24
1703759400000|2023-12-28 10:30:00|33381.7|33374.7|33386.7|33379.7|33394.2|33387.2|33379.2|33372.2|8
1703759700000|2023-12-28 10:35:00|33389.2|33382.2|33379.2|33372.2|33389.2|33382.2|33374.2|33367.2|8
1703760000000|2023-12-28 10:40:00|33374.2|33367.2|33374.2|33367.2|33381.7|33374.7|33369.2|33362.2|13
1703760300000|2023-12-28 10:45:00|33371.7|33364.7|33379.2|33372.2|33384.2|33377.2|33371.7|33364.7|22
1703760600000|2023-12-28 10:50:00|33374.2|33367.2|33364.2|33357.2|33376.7|33369.7|33359.2|33352.2|16
1703760900000|2023-12-28 10:55:00|33369.2|33362.2|33364.2|33357.2|33369.2|33362.2|33359.2|33352.2|32
1703761200000|2023-12-28 11:00:00|33361.7|33354.7|33374.2|33367.2|33374.2|33367.2|33359.2|33352.2|11
1703761500000|2023-12-28 11:05:00|33379.2|33372.2|33379.2|33372.2|33384.2|33377.2|33374.2|33367.2|23
1703761800000|2023-12-28 11:10:00|33374.2|33367.2|33379.2|33372.2|33384.2|33377.2|33374.2|33367.2|10
1703762100000|2023-12-28 11:15:00|33374.2|33367.2|33369.2|33362.2|33374.2|33367.2|33364.2|33357.2|42
1703762400000|2023-12-28 11:20:00|33371.7|33364.7|33369.2|33362.2|33374.2|33367.2|33369.2|33362.2|19
1703762700000|2023-12-28 11:25:00|33371.7|33364.7|33369.2|33362.2|33374.2|33367.2|33369.2|33362.2|5
1703763000000|2023-12-28 11:30:00|33371.7|33364.7|33369.2|33362.2|33374.2|33367.2|33366.7|33359.7|7
1703763300000|2023-12-28 11:35:00|33366.7|33359.7|33364.2|33357.2|33366.7|33359.7|33356.7|33349.7|38
1703763600000|2023-12-28 11:40:00|33361.7|33354.7|33354.2|33347.2|33364.2|33357.2|33349.2|33342.2|32
1703763900000|2023-12-28 11:45:00|33359.2|33352.2|33354.2|33347.2|33364.2|33357.2|33354.2|33347.2|28
1703764200000|2023-12-28 11:50:00|33356.7|33349.7|33366.7|33359.7|33369.2|33362.2|33354.2|33347.2|19
1703764500000|2023-12-28 11:55:00|33364.2|33357.2|33374.2|33367.2|33374.2|33367.2|33364.2|33357.2|31
1703764800000|2023-12-28 12:00:00|33371.7|33364.7|33369.2|33362.2|33374.2|33367.2|33366.7|33359.7|11
1703765100000|2023-12-28 12:05:00|33366.7|33359.7|33374.2|33367.2|33374.2|33367.2|33366.7|33359.7|31
1703765400000|2023-12-28 12:10:00|33371.7|33364.7|33369.2|33362.2|33374.2|33367.2|33369.2|33362.2|35
1703765700000|2023-12-28 12:15:00|33374.2|33367.2|33399.2|33392.2|33399.2|33392.2|33374.2|33367.2|43
1703766000000|2023-12-28 12:20:00|33401.7|33394.7|33399.2|33392.2|33409.2|33402.2|33394.2|33387.2|111
1703766300000|2023-12-28 12:25:00|33396.7|33389.7|33409.2|33402.2|33409.2|33402.2|33396.7|33389.7|34
1703766600000|2023-12-28 12:30:00|33406.7|33399.7|33409.2|33402.2|33409.2|33402.2|33404.2|33397.2|17
1703766900000|2023-12-28 12:35:00|33406.7|33399.7|33394.2|33387.2|33406.7|33399.7|33389.2|33382.2|56
1703767200000|2023-12-28 12:40:00|33389.2|33382.2|33384.2|33377.2|33394.2|33387.2|33384.2|33377.2|46
1703767500000|2023-12-28 12:45:00|33389.2|33382.2|33384.2|33377.2|33389.2|33382.2|33381.7|33374.7|32
1703767800000|2023-12-28 12:50:00|33386.7|33379.7|33399.2|33392.2|33399.2|33392.2|33384.2|33377.2|75
1703768100000|2023-12-28 12:55:00|33396.7|33389.7|33396.7|33389.7|33404.2|33397.2|33394.2|33387.2|23
1703768400000|2023-12-28 13:00:00|33399.2|33392.2|33399.2|33392.2|33409.2|33402.2|33391.7|33384.7|22
1703768700000|2023-12-28 13:05:00|33396.7|33389.7|33389.2|33382.2|33399.2|33392.2|33389.2|33382.2|10
1703769000000|2023-12-28 13:10:00|33386.7|33379.7|33384.2|33377.2|33394.2|33387.2|33384.2|33377.2|11
1703769300000|2023-12-28 13:15:00|33389.2|33382.2|33399.2|33392.2|33401.7|33394.7|33389.2|33382.2|28
1703769600000|2023-12-28 13:20:00|33401.7|33394.7|33404.2|33397.2|33409.2|33402.2|33399.2|33392.2|62
1703769900000|2023-12-28 13:25:00|33401.7|33394.7|33404.2|33397.2|33404.2|33397.2|33394.2|33387.2|10
1703770200000|2023-12-28 13:30:00|33401.7|33394.7|33386.7|33379.7|33404.2|33397.2|33379.2|33372.2|41
1703770500000|2023-12-28 13:35:00|33389.2|33382.2|33371.7|33364.7|33394.2|33387.2|33369.2|33362.2|30
1703770800000|2023-12-28 13:40:00|33374.2|33367.2|33389.2|33382.2|33394.2|33387.2|33374.2|33367.2|22
1703771100000|2023-12-28 13:45:00|33394.2|33387.2|33389.2|33382.2|33394.2|33387.2|33384.2|33377.2|28
1703771400000|2023-12-28 13:50:00|33391.7|33384.7|33399.2|33392.2|33401.7|33394.7|33384.2|33377.2|80
1703771700000|2023-12-28 13:55:00|33404.2|33397.2|33416.7|33409.7|33429.2|33422.2|33399.2|33392.2|41
1703772000000|2023-12-28 14:00:00|33419.2|33412.2|33409.2|33402.2|33424.2|33417.2|33409.2|33402.2|28
1703772300000|2023-12-28 14:05:00|33411.7|33404.7|33404.2|33397.2|33414.2|33407.2|33399.2|33392.2|16
1703772600000|2023-12-28 14:10:00|33406.7|33399.7|33399.2|33392.2|33406.7|33399.7|33399.2|33392.2|9
1703772900000|2023-12-28 14:15:00|33401.7|33394.7|33404.2|33397.2|33409.2|33402.2|33399.2|33392.2|47
1703773200000|2023-12-28 14:20:00|33401.7|33394.7|33401.7|33394.7|33404.2|33397.2|33399.2|33392.2|41
1703773500000|2023-12-28 14:25:00|33399.2|33392.2|33409.2|33402.2|33409.2|33402.2|33399.2|33392.2|27
1703773800000|2023-12-28 14:30:00|33414.2|33407.2|33399.2|33392.2|33424.2|33417.2|33396.7|33389.7|132
1703774100000|2023-12-28 14:35:00|33404.2|33397.2|33424.2|33417.2|33424.2|33417.2|33396.7|33389.7|119
1703774400000|2023-12-28 14:40:00|33426.7|33419.7|33394.2|33387.2|33434.2|33427.2|33391.7|33384.7|90
1703774700000|2023-12-28 14:45:00|33391.7|33384.7|33399.2|33392.2|33409.2|33402.2|33389.2|33382.2|78
1703775000000|2023-12-28 14:50:00|33404.2|33397.2|33396.7|33389.7|33409.2|33402.2|33389.2|33382.2|86
1703775300000|2023-12-28 14:55:00|33399.2|33392.2|33399.2|33392.2|33409.2|33402.2|33394.2|33387.2|37
1703775600000|2023-12-28 15:00:00|33401.7|33394.7|33384.2|33377.2|33404.2|33397.2|33381.7|33374.7|84
1703775900000|2023-12-28 15:05:00|33381.7|33374.7|33384.2|33377.2|33394.2|33387.2|33369.2|33362.2|66
1703776200000|2023-12-28 15:10:00|33381.7|33374.7|33384.2|33377.2|33389.2|33382.2|33374.2|33367.2|44
1703776500000|2023-12-28 15:15:00|33389.2|33382.2|33389.2|33382.2|33399.2|33392.2|33384.2|33377.2|14
1703776800000|2023-12-28 15:20:00|33391.7|33384.7|33366.7|33359.7|33396.7|33389.7|33366.7|33359.7|107
1703777100000|2023-12-28 15:25:00|33364.2|33357.2|33334.2|33327.2|33369.2|33362.2|33334.2|33327.2|253
1703777400000|2023-12-28 15:30:00|33331.7|33324.7|33331.7|33324.7|33344.2|33337.2|33314.2|33307.2|257
1703777700000|2023-12-28 15:35:00|33329.2|33322.2|33319.2|33312.2|33334.2|33327.2|33311.7|33304.7|105
1703778000000|2023-12-28 15:40:00|33314.2|33307.2|33294.2|33287.2|33314.2|33307.2|33289.2|33282.2|146
1703778300000|2023-12-28 15:45:00|33291.7|33284.7|33324.2|33317.2|33329.2|33322.2|33289.2|33282.2|111
1703778600000|2023-12-28 15:50:00|33321.7|33314.7|33336.7|33329.7|33354.2|33347.2|33319.2|33312.2|139
1703778900000|2023-12-28 15:55:00|33334.2|33327.2|33409.2|33402.2|33414.2|33407.2|33334.2|33327.2|357
1703779200000|2023-12-28 16:00:00|33406.7|33399.7|33404.2|33397.2|33464.2|33457.2|33399.2|33392.2|398
1703779500000|2023-12-28 16:05:00|33406.7|33399.7|33419.2|33412.2|33429.2|33422.2|33401.7|33394.7|97
1703779800000|2023-12-28 16:10:00|33421.7|33414.7|33404.2|33397.2|33429.2|33422.2|33384.2|33377.2|95
1703780100000|2023-12-28 16:15:00|33406.7|33399.7|33399.2|33392.2|33411.7|33404.7|33389.2|33382.2|57
1703780400000|2023-12-28 16:20:00|33396.7|33389.7|33419.2|33412.2|33434.2|33427.2|33394.2|33387.2|81
1703780700000|2023-12-28 16:25:00|33416.7|33409.7|33404.2|33397.2|33419.2|33412.2|33389.2|33382.2|77
1703781000000|2023-12-28 16:30:00|33406.7|33399.7|33389.2|33382.2|33409.2|33402.2|33389.2|33382.2|108
1703781300000|2023-12-28 16:35:00|33394.2|33387.2|33404.2|33397.2|33404.2|33397.2|33389.2|33382.2|76
1703781600000|2023-12-28 16:40:00|33409.2|33402.2|33409.2|33402.2|33419.2|33412.2|33404.2|33397.2|81
1703781900000|2023-12-28 16:45:00|33411.7|33404.7|33404.2|33397.2|33414.2|33407.2|33399.2|33392.2|26
1703782200000|2023-12-28 16:50:00|33409.2|33402.2|33409.2|33402.2|33409.2|33402.2|33394.2|33387.2|100
1703782500000|2023-12-28 16:55:00|33406.7|33399.7|33414.2|33407.2|33419.2|33412.2|33404.2|33397.2|30
1703782800000|2023-12-28 17:00:00|33411.7|33404.7|33474.2|33467.2|33474.2|33467.2|33409.2|33402.2|148
1703783100000|2023-12-28 17:05:00|33479.2|33472.2|33499.2|33492.2|33524.2|33517.2|33479.2|33472.2|578
1703783400000|2023-12-28 17:10:00|33496.7|33489.7|33479.2|33472.2|33499.2|33492.2|33469.2|33462.2|115
1703783700000|2023-12-28 17:15:00|33481.7|33474.7|33479.2|33472.2|33494.2|33487.2|33476.7|33469.7|39
1703784000000|2023-12-28 17:20:00|33474.2|33467.2|33479.2|33472.2|33479.2|33472.2|33464.2|33457.2|25
1703784300000|2023-12-28 17:25:00|33476.7|33469.7|33481.7|33474.7|33484.2|33477.2|33474.2|33467.2|59
1703784600000|2023-12-28 17:30:00|33479.2|33472.2|33476.7|33469.7|33486.7|33479.7|33474.2|33467.2|39
1703784900000|2023-12-28 17:35:00|33474.2|33467.2|33489.2|33482.2|33494.2|33487.2|33474.2|33467.2|27
1703785200000|2023-12-28 17:40:00|33491.7|33484.7|33479.2|33472.2|33494.2|33487.2|33474.2|33467.2|55
1703785500000|2023-12-28 17:45:00|33476.7|33469.7|33469.2|33462.2|33484.2|33477.2|33469.2|33462.2|26
1703785800000|2023-12-28 17:50:00|33464.2|33457.2|33479.2|33472.2|33479.2|33472.2|33464.2|33457.2|63
1703786100000|2023-12-28 17:55:00|33474.2|33467.2|33461.7|33454.7|33479.2|33472.2|33459.2|33452.2|59
1703786400000|2023-12-28 18:00:00|33459.2|33452.2|33446.7|33439.7|33464.2|33457.2|33434.2|33427.2|147
1703786700000|2023-12-28 18:05:00|33444.2|33437.2|33456.7|33449.7|33459.2|33452.2|33419.2|33412.2|115
1703787000000|2023-12-28 18:10:00|33459.2|33452.2|33469.2|33462.2|33469.2|33462.2|33454.2|33447.2|98
1703787300000|2023-12-28 18:15:00|33474.2|33467.2|33499.2|33492.2|33499.2|33492.2|33469.2|33462.2|37
1703787600000|2023-12-28 18:20:00|33501.7|33494.7|33506.7|33499.7|33509.2|33502.2|33484.2|33477.2|42
1703787900000|2023-12-28 18:25:00|33504.2|33497.2|33511.7|33504.7|33519.2|33512.2|33504.2|33497.2|48
1703788200000|2023-12-28 18:30:00|33514.2|33507.2|33509.2|33502.2|33514.2|33507.2|33504.2|33497.2|15
1703788500000|2023-12-28 18:35:00|33511.7|33504.7|33506.7|33499.7|33524.2|33517.2|33506.7|33499.7|39
1703788800000|2023-12-28 18:40:00|33504.2|33497.2|33494.2|33487.2|33504.2|33497.2|33489.2|33482.2|34
1703789100000|2023-12-28 18:45:00|33496.7|33489.7|33479.2|33472.2|33496.7|33489.7|33479.2|33472.2|19
1703789400000|2023-12-28 18:50:00|33481.7|33474.7|33479.2|33472.2|33489.2|33482.2|33479.2|33472.2|12
1703789700000|2023-12-28 18:55:00|33474.2|33467.2|33484.2|33477.2|33484.2|33477.2|33469.2|33462.2|15
1703790000000|2023-12-28 19:00:00|33481.7|33474.7|33484.2|33477.2|33484.2|33477.2|33479.2|33472.2|9
1703790300000|2023-12-28 19:05:00|33481.7|33474.7|33479.2|33472.2|33484.2|33477.2|33474.2|33467.2|15
1703790600000|2023-12-28 19:10:00|33474.2|33467.2|33481.7|33474.7|33489.2|33482.2|33474.2|33467.2|5
1703790900000|2023-12-28 19:15:00|33479.2|33472.2|33484.2|33477.2|33494.2|33487.2|33479.2|33472.2|30
1703791200000|2023-12-28 19:20:00|33486.7|33479.7|33489.2|33482.2|33489.2|33482.2|33484.2|33477.2|8
1703791500000|2023-12-28 19:25:00|33486.7|33479.7|33489.2|33482.2|33489.2|33482.2|33484.2|33477.2|1
1703791800000|2023-12-28 19:30:00|33494.2|33487.2|33491.7|33484.7|33499.2|33492.2|33489.2|33482.2|27
1703792100000|2023-12-28 19:35:00|33494.2|33487.2|33494.2|33487.2|33499.2|33492.2|33489.2|33482.2|41
1703792400000|2023-12-28 19:40:00|33491.7|33484.7|33499.2|33492.2|33504.2|33497.2|33489.2|33482.2|46
1703792700000|2023-12-28 19:45:00|33504.2|33497.2|33504.2|33497.2|33504.2|33497.2|33494.2|33487.2|31
1703793000000|2023-12-28 19:50:00|33501.7|33494.7|33484.2|33477.2|33501.7|33494.7|33484.2|33477.2|20
1703793300000|2023-12-28 19:55:00|33489.2|33482.2|33484.2|33477.2|33489.2|33482.2|33484.2|33477.2|19
1703793600000|2023-12-28 20:00:00|33486.7|33479.7|33479.2|33472.2|33486.7|33479.7|33464.2|33457.2|67
1703793900000|2023-12-28 20:05:00|33476.7|33469.7|33484.2|33477.2|33484.2|33477.2|33469.2|33462.2|24
1703794200000|2023-12-28 20:10:00|33481.7|33474.7|33474.2|33467.2|33484.2|33477.2|33464.2|33457.2|100
1703794500000|2023-12-28 20:15:00|33469.2|33462.2|33489.2|33482.2|33494.2|33487.2|33464.2|33457.2|58
1703794800000|2023-12-28 20:20:00|33491.7|33484.7|33469.2|33462.2|33491.7|33484.7|33469.2|33462.2|55
1703795100000|2023-12-28 20:25:00|33474.2|33467.2|33479.2|33472.2|33484.2|33477.2|33466.7|33459.7|59
1703795400000|2023-12-28 20:30:00|33484.2|33477.2|33489.2|33482.2|33494.2|33487.2|33484.2|33477.2|49
1703795700000|2023-12-28 20:35:00|33491.7|33484.7|33489.2|33482.2|33494.2|33487.2|33484.2|33477.2|61
1703796000000|2023-12-28 20:40:00|33486.7|33479.7|33494.2|33487.2|33494.2|33487.2|33486.7|33479.7|95
1703796300000|2023-12-28 20:45:00|33491.7|33484.7|33484.2|33477.2|33494.2|33487.2|33479.2|33472.2|25
1703796600000|2023-12-28 20:50:00|33481.7|33474.7|33459.2|33452.2|33491.7|33484.7|33459.2|33452.2|78
1703796900000|2023-12-28 20:55:00|33461.7|33454.7|33459.2|33452.2|33464.2|33457.2|33424.2|33417.2|276
1703797200000|2023-12-28 21:00:00|33461.7|33454.7|33449.2|33442.2|33461.7|33454.7|33449.2|33442.2|45
1703797500000|2023-12-28 21:05:00|33454.2|33447.2|33454.2|33447.2|33456.7|33449.7|33454.2|33447.2|5
1703797800000|2023-12-28 21:10:00|33451.7|33444.7|33446.7|33439.7|33451.7|33444.7|33444.2|33437.2|10
1703798100000|2023-12-28 21:15:00|33441.7|33434.7|33444.2|33437.2|33446.7|33439.7|33441.7|33434.7|13
1703798400000|2023-12-28 21:20:00|33446.7|33439.7|33449.2|33442.2|33451.7|33444.7|33444.2|33437.2|8
1703798700000|2023-12-28 21:25:00|||||||||1
1703799000000|2023-12-28 21:30:00|33444.2|33437.2|33449.2|33442.2|33449.2|33442.2|33444.2|33437.2|2
1703799600000|2023-12-28 21:40:00|||||||||5
1703799900000|2023-12-28 21:45:00|33446.7|33439.7|33444.2|33437.2|33446.7|33439.7|33444.2|33437.2|3
1703800200000|2023-12-28 21:50:00|33446.7|33439.7|33444.2|33437.2|33449.2|33442.2|33444.2|33437.2|6
1703800500000|2023-12-28 21:55:00|33441.7|33434.7|33453.1|33423.1|33453.1|33437.2|33441.7|33422.6|18
1703800800000|2023-12-28 22:00:00|33453.2|33423.2|33452|33422|33453.2|33423.2|33451.4|33421.4|0
1703801100000|2023-12-28 22:05:00|33451.4|33421.4|33451.4|33421.4|33451.5|33421.5|33451.4|33421.4|0
1703801400000|2023-12-28 22:10:00|33451.6|33421.6|33453.5|33423.5|33453.5|33423.5|33451.6|33421.6|0
1703801700000|2023-12-28 22:15:00|33453.8|33423.8|33453.5|33423.5|33455.1|33425.1|33452|33422|0
1703802000000|2023-12-28 22:20:00|33454.4|33424.4|33454.9|33424.9|33454.9|33424.9|33452.4|33422.4|0
1703802300000|2023-12-28 22:25:00|33454.7|33424.7|33454.9|33424.9|33454.9|33424.9|33454.7|33424.7|0
1703802600000|2023-12-28 22:30:00|33454.5|33424.5|33454.3|33424.3|33454.5|33424.5|33454.3|33424.3|0
1703802900000|2023-12-28 22:35:00|33454.6|33424.6|33454.6|33424.6|33455.2|33425.2|33454.6|33424.6|0
1703803200000|2023-12-28 22:40:00|33454.4|33424.4|33452.7|33422.7|33454.4|33424.4|33452.7|33422.7|0
1703803500000|2023-12-28 22:45:00|33453.2|33423.2|33453.4|33423.4|33453.9|33423.9|33453.2|33423.2|0
1703803800000|2023-12-28 22:50:00|33452.8|33422.8|33453.2|33423.2|33454.4|33424.4|33452.8|33422.8|0
1703804100000|2023-12-28 22:55:00|33453|33423|33453.2|33423.2|33453.4|33423.4|33453|33423|0
1703804400000|2023-12-28 23:00:00|33454.6|33424.6|33455.7|33440.7|33455.7|33440.7|33448.2|33418.5|9
1703804700000|2023-12-28 23:05:00|33453.2|33438.2|33430.7|33415.7|33453.2|33438.2|33423.2|33408.2|42
1703805000000|2023-12-28 23:10:00|33428.2|33413.2|33438.2|33423.2|33438.2|33423.2|33428.2|33413.2|10
1703805300000|2023-12-28 23:15:00|33443.2|33428.2|33445.7|33430.7|33453.2|33438.2|33443.2|33428.2|13
1703805600000|2023-12-28 23:20:00|33443.2|33428.2|33440.7|33425.7|33445.7|33430.7|33433.2|33418.2|16
1703805900000|2023-12-28 23:25:00|33435.7|33420.7|33435.7|33420.7|33435.7|33420.7|33435.7|33420.7|10
1703806200000|2023-12-28 23:30:00|33438.2|33423.2|33421.7|33414.7|33439.2|33432.2|33416.7|33409.7|9864
1703806500000|2023-12-28 23:35:00|33424.2|33417.2|33461.7|33454.7|33461.7|33454.7|33419.2|33412.2|39
1703806800000|2023-12-28 23:40:00|33464.2|33457.2|33459.2|33452.2|33464.2|33457.2|33454.2|33447.2|45
1703807100000|2023-12-28 23:45:00|33456.7|33449.7|33494.2|33487.2|33496.7|33489.7|33456.7|33449.7|210
1703807400000|2023-12-28 23:50:00|33491.7|33484.7|33479.2|33472.2|33494.2|33487.2|33476.7|33469.7|55
1703807700000|2023-12-28 23:55:00|33474.2|33467.2|33484.2|33477.2|33489.2|33482.2|33464.2|33457.2|131
1703808000000|2023-12-29 00:00:00|33491.7|33484.7|33629.2|33622.2|33641.7|33634.7|33474.2|33467.2|814
1703808300000|2023-12-29 00:05:00|33624.2|33617.2|33559.2|33552.2|33646.7|33639.7|33534.2|33527.2|522
1703808600000|2023-12-29 00:10:00|33556.7|33549.7|33531.7|33524.7|33584.2|33577.2|33529.2|33522.2|364
1703808900000|2023-12-29 00:15:00|33534.2|33527.2|33474.2|33467.2|33534.2|33527.2|33454.2|33447.2|524
1703809200000|2023-12-29 00:20:00|33471.7|33464.7|33469.2|33462.2|33504.2|33497.2|33451.7|33444.7|395
1703809500000|2023-12-29 00:25:00|33471.7|33464.7|33489.2|33482.2|33499.2|33492.2|33469.2|33462.2|225
1703809800000|2023-12-29 00:30:00|33491.7|33484.7|33526.7|33519.7|33544.2|33537.2|33491.7|33484.7|313
1703810100000|2023-12-29 00:35:00|33529.2|33522.2|33484.2|33477.2|33529.2|33522.2|33459.2|33452.2|265
1703810400000|2023-12-29 00:40:00|33486.7|33479.7|33496.7|33489.7|33501.7|33494.7|33464.2|33457.2|189
1703810700000|2023-12-29 00:45:00|33494.2|33487.2|33474.2|33467.2|33509.2|33502.2|33469.2|33462.2|230
1703811000000|2023-12-29 00:50:00|33476.7|33469.7|33516.7|33509.7|33516.7|33509.7|33464.2|33457.2|190
1703811300000|2023-12-29 00:55:00|33519.2|33512.2|33489.2|33482.2|33524.2|33517.2|33474.2|33467.2|176
1703811600000|2023-12-29 01:00:00|33494.2|33487.2|33474.2|33467.2|33496.7|33489.7|33469.2|33462.2|127
1703811900000|2023-12-29 01:05:00|33476.7|33469.7|33411.7|33404.7|33489.2|33482.2|33399.2|33392.2|584
1703812200000|2023-12-29 01:10:00|33409.2|33402.2|33411.7|33404.7|33429.2|33422.2|33404.2|33397.2|296
1703812500000|2023-12-29 01:15:00|33414.2|33407.2|33424.2|33417.2|33439.2|33432.2|33409.2|33402.2|266
1703812800000|2023-12-29 01:20:00|33419.2|33412.2|33409.2|33402.2|33424.2|33417.2|33399.2|33392.2|172
1703813100000|2023-12-29 01:25:00|33414.2|33407.2|33434.2|33427.2|33436.7|33429.7|33404.2|33397.2|162
1703813400000|2023-12-29 01:30:00|33429.2|33422.2|33444.2|33437.2|33454.2|33447.2|33424.2|33417.2|228
1703813700000|2023-12-29 01:35:00|33441.7|33434.7|33474.3|33467.3|33479.3|33472.3|33439.2|33432.2|124
1703814000000|2023-12-29 01:40:00|33471.8|33464.8|33479.3|33472.3|33484.3|33477.3|33459.3|33452.3|110
1703814300000|2023-12-29 01:45:00|33481.8|33474.8|33474.3|33467.3|33484.3|33477.3|33464.3|33457.3|205
1703814600000|2023-12-29 01:50:00|33471.8|33464.8|33476.8|33469.8|33489.3|33482.3|33459.3|33452.3|96
1703814900000|2023-12-29 01:55:00|33479.3|33472.3|33469.3|33462.3|33489.3|33482.3|33469.3|33462.3|122
1703815200000|2023-12-29 02:00:00|33464.3|33457.3|33484.3|33477.3|33496.8|33489.8|33464.3|33457.3|139
1703815500000|2023-12-29 02:05:00|33486.8|33479.8|33441.8|33434.8|33486.8|33479.8|33434.3|33427.3|197
1703815800000|2023-12-29 02:10:00|33444.3|33437.3|33444.3|33437.3|33449.3|33442.3|33421.8|33414.8|161
1703816100000|2023-12-29 02:15:00|33446.8|33439.8|33454.3|33447.3|33459.3|33452.3|33444.3|33437.3|64
1703816400000|2023-12-29 02:20:00|33451.8|33444.8|33474.3|33467.3|33479.3|33472.3|33449.3|33442.3|98
1703816700000|2023-12-29 02:25:00|33471.8|33464.8|33464.3|33457.3|33479.3|33472.3|33459.3|33452.3|45
1703817000000|2023-12-29 02:30:00|33459.3|33452.3|33459.3|33452.3|33469.3|33462.3|33449.3|33442.3|46
1703817300000|2023-12-29 02:35:00|33456.8|33449.8|33469.3|33462.3|33474.3|33467.3|33454.3|33447.3|30
1703817600000|2023-12-29 02:40:00|33471.8|33464.8|33469.3|33462.3|33474.3|33467.3|33464.3|33457.3|31
1703817900000|2023-12-29 02:45:00|33466.8|33459.8|33484.3|33477.3|33484.3|33477.3|33466.8|33459.8|51
1703818200000|2023-12-29 02:50:00|33481.8|33474.8|33479.3|33472.3|33484.3|33477.3|33474.3|33467.3|70
1703818500000|2023-12-29 02:55:00|33484.3|33477.3|33484.3|33477.3|33489.3|33482.3|33479.3|33472.3|47
1703818800000|2023-12-29 03:00:00|33479.3|33472.3|33484.3|33477.3|33499.3|33492.3|33479.3|33472.3|54
1703819100000|2023-12-29 03:05:00|33486.8|33479.8|33494.3|33487.3|33501.8|33494.8|33484.3|33477.3|59
1703819400000|2023-12-29 03:10:00|33499.3|33492.3|33501.8|33494.8|33509.3|33502.3|33496.8|33489.8|71
1703819700000|2023-12-29 03:15:00|33504.3|33497.3|33509.3|33502.3|33509.3|33502.3|33489.3|33482.3|50
1703820000000|2023-12-29 03:20:00|33506.8|33499.8|33489.3|33482.3|33506.8|33499.8|33486.8|33479.8|31
1703820300000|2023-12-29 03:25:00|33486.8|33479.8|33466.8|33459.8|33489.3|33482.3|33461.8|33454.8|92
1703820600000|2023-12-29 03:30:00|33464.3|33457.3|33461.8|33454.8|33479.3|33472.3|33454.3|33447.3|131
1703820900000|2023-12-29 03:35:00|33464.3|33457.3|33474.3|33467.3|33479.3|33472.3|33459.3|33452.3|51
1703821200000|2023-12-29 03:40:00|33471.8|33464.8|33464.3|33457.3|33489.3|33482.3|33464.3|33457.3|125
1703821500000|2023-12-29 03:45:00|33466.8|33459.8|33449.3|33442.3|33466.8|33459.8|33439.3|33432.3|77
1703821800000|2023-12-29 03:50:00|33444.3|33437.3|33449.3|33442.3|33454.3|33447.3|33436.8|33429.8|57
1703822100000|2023-12-29 03:55:00|33446.8|33439.8|33439.3|33432.3|33446.8|33439.8|33434.3|33427.3|55
1703822400000|2023-12-29 04:00:00|33436.8|33429.8|33424.3|33417.3|33439.3|33432.3|33411.8|33404.8|116
1703822700000|2023-12-29 04:05:00|33421.8|33414.8|33424.3|33417.3|33439.3|33432.3|33419.3|33412.3|58
1703823000000|2023-12-29 04:10:00|33426.8|33419.8|33404.3|33397.3|33439.3|33432.3|33404.3|33397.3|122
1703823300000|2023-12-29 04:15:00|33401.8|33394.8|33364.3|33357.3|33409.3|33402.3|33359.3|33352.3|146
1703823600000|2023-12-29 04:20:00|33361.8|33354.8|33364.3|33357.3|33374.3|33367.3|33351.8|33344.8|216
1703823900000|2023-12-29 04:25:00|33366.8|33359.8|33374.3|33367.3|33374.3|33367.3|33344.3|33337.3|387
1703824200000|2023-12-29 04:30:00|33371.8|33364.8|33344.3|33337.3|33374.3|33367.3|33339.3|33332.3|202
1703824500000|2023-12-29 04:35:00|33341.8|33334.8|33359.3|33352.3|33359.3|33352.3|33334.3|33327.3|117
1703824800000|2023-12-29 04:40:00|33361.8|33354.8|33369.3|33362.3|33379.3|33372.3|33359.3|33352.3|109
1703825100000|2023-12-29 04:45:00|33366.8|33359.8|33361.8|33354.8|33369.3|33362.3|33354.3|33347.3|64
1703825400000|2023-12-29 04:50:00|33364.3|33357.3|33369.3|33362.3|33376.8|33369.8|33346.8|33339.8|163
1703825700000|2023-12-29 04:55:00|33366.8|33359.8|33371.8|33364.8|33374.3|33367.3|33364.3|33357.3|77
1703826000000|2023-12-29 05:00:00|33369.3|33362.3|33359.3|33352.3|33379.3|33372.3|33359.3|33352.3|133
1703826300000|2023-12-29 05:05:00|33364.3|33357.3|33364.3|33357.3|33384.3|33377.3|33359.3|33352.3|188
1703826600000|2023-12-29 05:10:00|33369.3|33362.3|33369.3|33362.3|33374.3|33367.3|33364.3|33357.3|89
1703826900000|2023-12-29 05:15:00|33366.8|33359.8|33354.3|33347.3|33374.3|33367.3|33354.3|33347.3|122
1703827200000|2023-12-29 05:20:00|33356.8|33349.8|33339.3|33332.3|33366.8|33359.8|33339.3|33332.3|174
1703827500000|2023-12-29 05:25:00|33336.8|33329.8|33329.3|33322.3|33349.3|33342.3|33316.8|33309.8|197
1703827800000|2023-12-29 05:30:00|33326.8|33319.8|33314.3|33307.3|33329.3|33322.3|33304.3|33297.3|226
1703828100000|2023-12-29 05:35:00|33316.8|33309.8|33324.3|33317.3|33334.3|33327.3|33309.3|33302.3|139
1703828400000|2023-12-29 05:40:00|33326.8|33319.8|33359.3|33352.3|33364.3|33357.3|33324.3|33317.3|202
1703828700000|2023-12-29 05:45:00|33361.8|33354.8|33354.3|33347.3|33366.8|33359.8|33346.8|33339.8|254
1703829000000|2023-12-29 05:50:00|33356.8|33349.8|33379.3|33372.3|33379.3|33372.3|33339.3|33332.3|235
1703829300000|2023-12-29 05:55:00|33376.8|33369.8|33394.3|33387.3|33394.3|33387.3|33359.3|33352.3|532
1703829600000|2023-12-29 06:00:00|33399.3|33392.3|33441.8|33434.8|33441.8|33434.8|33399.3|33392.3|1054
1703829900000|2023-12-29 06:05:00|33439.3|33432.3|33424.3|33417.3|33444.3|33437.3|33419.3|33412.3|251
1703830200000|2023-12-29 06:10:00|33421.8|33414.8|33446.8|33439.8|33449.3|33442.3|33419.3|33412.3|262
1703830500000|2023-12-29 06:15:00|33444.3|33437.3|33439.3|33432.3|33444.3|33437.3|33429.3|33422.3|101
1703830800000|2023-12-29 06:20:00|33441.8|33434.8|33434.3|33427.3|33444.3|33437.3|33434.3|33427.3|48
1703831100000|2023-12-29 06:25:00|33431.8|33424.8|33439.3|33432.3|33441.8|33434.8|33431.8|33424.8|30
1703831400000|2023-12-29 06:30:00|33436.8|33429.8|33434.3|33427.3|33439.3|33432.3|33431.8|33424.8|11
1703831700000|2023-12-29 06:35:00|33431.8|33424.8|33441.8|33434.8|33444.3|33437.3|33431.8|33424.8|78
1703832300000|2023-12-29 06:45:00|33444.3|33437.3|33439.3|33432.3|33444.3|33437.3|33439.3|33432.3|5
1703832600000|2023-12-29 06:50:00|33441.8|33434.8|33434.3|33427.3|33441.8|33434.8|33429.3|33422.3|43
1703832900000|2023-12-29 06:55:00|33431.8|33424.8|33439.3|33432.3|33444.3|33437.3|33431.8|33424.8|23
1703833200000|2023-12-29 07:00:00|33436.8|33429.8|33439.3|33432.3|33441.8|33434.8|33434.3|33427.3|20
1703833500000|2023-12-29 07:05:00|33436.8|33429.8|33441.8|33434.8|33441.8|33434.8|33434.3|33427.3|13
1703833800000|2023-12-29 07:10:00|33444.3|33437.3|33444.3|33437.3|33449.3|33442.3|33444.3|33437.3|22
1703834100000|2023-12-29 07:15:00|33446.8|33439.8|33439.3|33432.3|33454.3|33447.3|33436.8|33429.8|42
1703834400000|2023-12-29 07:20:00|33444.3|33437.3|33451.8|33444.8|33451.8|33444.8|33444.3|33437.3|7
1703834700000|2023-12-29 07:25:00|33449.3|33442.3|33454.3|33447.3|33459.3|33452.3|33449.3|33442.3|28
1703835000000|2023-12-29 07:30:00|33456.8|33449.8|33439.3|33432.3|33456.8|33449.8|33439.3|33432.3|43
1703835300000|2023-12-29 07:35:00|33444.3|33437.3|33449.3|33442.3|33449.3|33442.3|33444.3|33437.3|19
1703835600000|2023-12-29 07:40:00|33451.8|33444.8|33441.8|33434.8|33451.8|33444.8|33439.3|33432.3|19
1703835900000|2023-12-29 07:45:00|33439.3|33432.3|33431.8|33424.8|33441.8|33434.8|33429.3|33422.3|16
1703836200000|2023-12-29 07:50:00|33429.3|33422.3|33429.3|33422.3|33434.3|33427.3|33429.3|33422.3|2
1703836500000|2023-12-29 07:55:00|33431.8|33424.8|33439.3|33432.3|33446.8|33439.8|33429.3|33422.3|20
1703836800000|2023-12-29 08:00:00|33441.8|33434.8|33469.3|33462.3|33469.3|33462.3|33436.8|33429.8|49
1703837100000|2023-12-29 08:05:00|33471.8|33464.8|33484.3|33477.3|33491.8|33484.8|33469.3|33462.3|89
1703837400000|2023-12-29 08:10:00|33481.8|33474.8|33499.3|33492.3|33504.3|33497.3|33479.3|33472.3|98
1703837700000|2023-12-29 08:15:00|33501.8|33494.8|33509.3|33502.3|33519.3|33512.3|33501.8|33494.8|60
1703838000000|2023-12-29 08:20:00|33504.3|33497.3|33521.8|33514.8|33534.3|33527.3|33504.3|33497.3|95
1703838300000|2023-12-29 08:25:00|33524.3|33517.3|33536.8|33529.8|33539.3|33532.3|33519.3|33512.3|100
1703838600000|2023-12-29 08:30:00|33539.3|33532.3|33516.8|33509.8|33539.3|33532.3|33509.3|33502.3|73
1703838900000|2023-12-29 08:35:00|33519.3|33512.3|33519.3|33512.3|33524.3|33517.3|33509.3|33502.3|25
1703839200000|2023-12-29 08:40:00|33516.8|33509.8|33519.3|33512.3|33524.3|33517.3|33514.3|33507.3|18
1703839500000|2023-12-29 08:45:00|33521.8|33514.8|33506.8|33499.8|33524.3|33517.3|33504.3|33497.3|35
1703839800000|2023-12-29 08:50:00|33509.3|33502.3|33524.3|33517.3|33524.3|33517.3|33506.8|33499.8|26
1703840100000|2023-12-29 08:55:00|33521.8|33514.8|33521.8|33514.8|33524.3|33517.3|33509.3|33502.3|24
1703840400000|2023-12-29 09:00:00|33524.3|33517.3|33514.3|33507.3|33524.3|33517.3|33509.3|33502.3|26
1703840700000|2023-12-29 09:05:00|33516.8|33509.8|33524.3|33517.3|33531.8|33524.8|33509.3|33502.3|22
1703841000000|2023-12-29 09:10:00|33526.8|33519.8|33524.3|33517.3|33529.3|33522.3|33521.8|33514.8|36
1703841300000|2023-12-29 09:15:00|33526.8|33519.8|33539.3|33532.3|33544.3|33537.3|33526.8|33519.8|49
1703841600000|2023-12-29 09:20:00|33534.3|33527.3|33519.3|33512.3|33536.8|33529.8|33519.3|33512.3|80
1703841900000|2023-12-29 09:25:00|33514.3|33507.3|33516.8|33509.8|33524.3|33517.3|33511.8|33504.8|49
1703842200000|2023-12-29 09:30:00|33519.3|33512.3|33521.8|33514.8|33524.3|33517.3|33509.3|33502.3|82
1703842500000|2023-12-29 09:35:00|33519.3|33512.3|33519.3|33512.3|33524.3|33517.3|33514.3|33507.3|6
1703842800000|2023-12-29 09:40:00|33521.8|33514.8|33521.8|33514.8|33531.8|33524.8|33516.8|33509.8|30
1703843100000|2023-12-29 09:45:00|33524.3|33517.3|33531.8|33524.8|33534.3|33527.3|33521.8|33514.8|95
1703843400000|2023-12-29 09:50:00|33534.3|33527.3|33521.8|33514.8|33539.3|33532.3|33521.8|33514.8|33
1703843700000|2023-12-29 09:55:00|33524.3|33517.3|33516.8|33509.8|33529.3|33522.3|33514.3|33507.3|82
1703844000000|2023-12-29 10:00:00|33519.3|33512.3|33496.8|33489.8|33519.3|33512.3|33496.8|33489.8|31
1703844300000|2023-12-29 10:05:00|33494.3|33487.3|33499.3|33492.3|33506.8|33499.8|33491.8|33484.8|15
1703844600000|2023-12-29 10:10:00|33501.8|33494.8|33504.3|33497.3|33509.3|33502.3|33499.3|33492.3|61
1703844900000|2023-12-29 10:15:00|33506.8|33499.8|33499.3|33492.3|33514.3|33507.3|33499.3|33492.3|37
1703845200000|2023-12-29 10:20:00|33496.8|33489.8|33509.3|33502.3|33509.3|33502.3|33496.8|33489.8|11
1703845500000|2023-12-29 10:25:00|33506.8|33499.8|33504.3|33497.3|33509.3|33502.3|33504.3|33497.3|16
1703845800000|2023-12-29 10:30:00|33506.8|33499.8|33499.3|33492.3|33509.3|33502.3|33494.3|33487.3|27
1703846100000|2023-12-29 10:35:00|33494.3|33487.3|33506.8|33499.8|33509.3|33502.3|33494.3|33487.3|59
1703846400000|2023-12-29 10:40:00|33509.3|33502.3|33519.3|33512.3|33519.3|33512.3|33506.8|33499.8|48
1703846700000|2023-12-29 10:45:00|33514.3|33507.3|33524.3|33517.3|33524.3|33517.3|33514.3|33507.3|12
1703847000000|2023-12-29 10:50:00|33526.8|33519.8|33529.3|33522.3|33534.3|33527.3|33524.3|33517.3|45
1703847300000|2023-12-29 10:55:00|33524.3|33517.3|33524.3|33517.3|33529.3|33522.3|33524.3|33517.3|7
1703847600000|2023-12-29 11:00:00|33526.8|33519.8|33524.3|33517.3|33526.8|33519.8|33514.3|33507.3|11
1703847900000|2023-12-29 11:05:00|33521.8|33514.8|33514.3|33507.3|33524.3|33517.3|33511.8|33504.8|7
1703848200000|2023-12-29 11:10:00|33511.8|33504.8|33504.3|33497.3|33514.3|33507.3|33499.3|33492.3|10
1703848500000|2023-12-29 11:15:00|33499.3|33492.3|33504.3|33497.3|33506.8|33499.8|33499.3|33492.3|9
1703848800000|2023-12-29 11:20:00|33506.8|33499.8|33504.3|33497.3|33509.3|33502.3|33504.3|33497.3|36
1703849100000|2023-12-29 11:25:00|33499.3|33492.3|33501.8|33494.8|33506.8|33499.8|33494.3|33487.3|20
1703849400000|2023-12-29 11:30:00|33499.3|33492.3|33499.3|33492.3|33504.3|33497.3|33499.3|33492.3|2
1703849700000|2023-12-29 11:35:00|33501.8|33494.8|33504.3|33497.3|33506.8|33499.8|33499.3|33492.3|24
1703850000000|2023-12-29 11:40:00|33509.3|33502.3|33504.3|33497.3|33511.8|33504.8|33504.3|33497.3|9
1703850300000|2023-12-29 11:45:00|33499.3|33492.3|33499.3|33492.3|33501.8|33494.8|33494.3|33487.3|24
1703850600000|2023-12-29 11:50:00|33494.3|33487.3|33489.3|33482.3|33499.3|33492.3|33484.3|33477.3|14
1703850900000|2023-12-29 11:55:00|33486.8|33479.8|33476.8|33469.8|33489.3|33482.3|33476.8|33469.8|13
1703851200000|2023-12-29 12:00:00|33479.3|33472.3|33464.3|33457.3|33479.3|33472.3|33459.3|33452.3|44
1703851500000|2023-12-29 12:05:00|33459.3|33452.3|33454.3|33447.3|33464.3|33457.3|33449.3|33442.3|44
1703851800000|2023-12-29 12:10:00|33456.8|33449.8|33449.3|33442.3|33459.3|33452.3|33444.3|33437.3|53
1703852100000|2023-12-29 12:15:00|33451.8|33444.8|33454.3|33447.3|33456.8|33449.8|33446.8|33439.8|8
1703852400000|2023-12-29 12:20:00|33456.8|33449.8|33454.3|33447.3|33464.3|33457.3|33451.8|33444.8|7
1703852700000|2023-12-29 12:25:00|33451.8|33444.8|33441.8|33434.8|33451.8|33444.8|33439.3|33432.3|55
1703853000000|2023-12-29 12:30:00|33439.3|33432.3|33449.3|33442.3|33449.3|33442.3|33429.3|33422.3|63
1703853300000|2023-12-29 12:35:00|33451.8|33444.8|33449.3|33442.3|33454.3|33447.3|33439.3|33432.3|42
1703853600000|2023-12-29 12:40:00|33446.8|33439.8|33454.3|33447.3|33454.3|33447.3|33446.8|33439.8|22
1703853900000|2023-12-29 12:45:00|33451.8|33444.8|33454.3|33447.3|33454.3|33447.3|33444.3|33437.3|14
1703854200000|2023-12-29 12:50:00|33451.8|33444.8|33454.3|33447.3|33459.3|33452.3|33449.3|33442.3|21
1703854500000|2023-12-29 12:55:00|33459.3|33452.3|33454.3|33447.3|33459.3|33452.3|33444.3|33437.3|32
1703854800000|2023-12-29 13:00:00|33456.8|33449.8|33464.3|33457.3|33464.3|33457.3|33454.3|33447.3|16
1703855100000|2023-12-29 13:05:00|33466.8|33459.8|33464.3|33457.3|33469.3|33462.3|33459.3|33452.3|14
1703855400000|2023-12-29 13:10:00|33461.8|33454.8|33459.3|33452.3|33466.8|33459.8|33454.3|33447.3|21
1703855700000|2023-12-29 13:15:00|33464.3|33457.3|33454.3|33447.3|33464.3|33457.3|33454.3|33447.3|18
1703856000000|2023-12-29 13:20:00|33449.3|33442.3|33459.3|33452.3|33459.3|33452.3|33449.3|33442.3|11
1703856300000|2023-12-29 13:25:00|33456.8|33449.8|33464.3|33457.3|33466.8|33459.8|33454.3|33447.3|12
1703856600000|2023-12-29 13:30:00|33459.3|33452.3|33469.3|33462.3|33474.3|33467.3|33459.3|33452.3|18
1703856900000|2023-12-29 13:35:00|33471.8|33464.8|33484.3|33477.3|33489.3|33482.3|33471.8|33464.8|27
1703857200000|2023-12-29 13:40:00|33486.8|33479.8|33494.3|33487.3|33494.3|33487.3|33479.3|33472.3|11
1703857500000|2023-12-29 13:45:00|33489.3|33482.3|33506.8|33499.8|33506.8|33499.8|33489.3|33482.3|57
1703857800000|2023-12-29 13:50:00|33504.3|33497.3|33499.3|33492.3|33509.3|33502.3|33499.3|33492.3|34
1703858100000|2023-12-29 13:55:00|33496.8|33489.8|33486.8|33479.8|33499.3|33492.3|33484.3|33477.3|42
1703858400000|2023-12-29 14:00:00|33484.3|33477.3|33469.3|33462.3|33484.3|33477.3|33469.3|33462.3|28
1703858700000|2023-12-29 14:05:00|33464.3|33457.3|33464.3|33457.3|33469.3|33462.3|33459.3|33452.3|35
1703859000000|2023-12-29 14:10:00|33466.8|33459.8|33471.8|33464.8|33476.8|33469.8|33459.3|33452.3|5
1703859300000|2023-12-29 14:15:00|33474.3|33467.3|33456.8|33449.8|33476.8|33469.8|33456.8|33449.8|44
1703859600000|2023-12-29 14:20:00|33454.3|33447.3|33454.3|33447.3|33464.3|33457.3|33451.8|33444.8|14
1703859900000|2023-12-29 14:25:00|33456.8|33449.8|33464.3|33457.3|33469.3|33462.3|33456.8|33449.8|4
1703860200000|2023-12-29 14:30:00|33459.3|33452.3|33464.3|33457.3|33479.3|33472.3|33454.3|33447.3|95
1703860500000|2023-12-29 14:35:00|33459.3|33452.3|33469.3|33462.3|33474.3|33467.3|33459.3|33452.3|84
1703860800000|2023-12-29 14:40:00|33471.8|33464.8|33466.8|33459.8|33471.8|33464.8|33456.8|33449.8|79
1703861100000|2023-12-29 14:45:00|33464.3|33457.3|33449.3|33442.3|33469.3|33462.3|33449.3|33442.3|65
1703861400000|2023-12-29 14:50:00|33454.3|33447.3|33459.3|33452.3|33459.3|33452.3|33444.3|33437.3|68
1703861700000|2023-12-29 14:55:00|33464.3|33457.3|33454.3|33447.3|33471.8|33464.8|33454.3|33447.3|65
1703862000000|2023-12-29 15:00:00|33449.3|33442.3|33439.3|33432.3|33449.3|33442.3|33439.3|33432.3|43
1703862300000|2023-12-29 15:05:00|33444.3|33437.3|33459.3|33452.3|33459.3|33452.3|33444.3|33437.3|81
1703862600000|2023-12-29 15:10:00|33456.8|33449.8|33439.3|33432.3|33459.3|33452.3|33439.3|33432.3|79
1703862900000|2023-12-29 15:15:00|33444.3|33437.3|33459.3|33452.3|33459.3|33452.3|33439.3|33432.3|46
1703863200000|2023-12-29 15:20:00|33464.3|33457.3|33464.3|33457.3|33469.3|33462.3|33454.3|33447.3|45
1703863500000|2023-12-29 15:25:00|33461.8|33454.8|33464.3|33457.3|33469.3|33462.3|33454.3|33447.3|58
1703863800000|2023-12-29 15:30:00|33459.3|33452.3|33439.3|33432.3|33464.3|33457.3|33429.3|33422.3|225
1703864100000|2023-12-29 15:35:00|33441.8|33434.8|33446.8|33439.8|33454.3|33447.3|33439.3|33432.3|72
1703864400000|2023-12-29 15:40:00|33444.3|33437.3|33414.3|33407.3|33454.3|33447.3|33414.3|33407.3|157
1703864700000|2023-12-29 15:45:00|33419.3|33412.3|33374.3|33367.3|33421.8|33414.8|33359.3|33352.3|378
1703865000000|2023-12-29 15:50:00|33371.8|33364.8|33344.3|33337.3|33384.3|33377.3|33336.8|33329.8|232
1703865300000|2023-12-29 15:55:00|33339.3|33332.3|33314.3|33307.3|33354.3|33347.3|33304.3|33297.3|315
1703865600000|2023-12-29 16:00:00|33319.3|33312.3|33309.3|33302.3|33329.3|33322.3|33299.3|33292.3|257
1703865900000|2023-12-29 16:05:00|33306.8|33299.8|33274.3|33267.3|33311.8|33304.8|33266.8|33259.8|168
1703866200000|2023-12-29 16:10:00|33276.8|33269.8|33251.8|33244.8|33289.3|33282.3|33249.3|33242.3|106
1703866500000|2023-12-29 16:15:00|33254.3|33247.3|33246.8|33239.8|33259.3|33252.3|33199.3|33192.3|456
1703866800000|2023-12-29 16:20:00|33244.3|33237.3|33234.3|33227.3|33251.8|33244.8|33219.3|33212.3|201
1703867100000|2023-12-29 16:25:00|33231.8|33224.8|33219.3|33212.3|33234.3|33227.3|33204.3|33197.3|140
1703867400000|2023-12-29 16:30:00|33214.3|33207.3|33234.3|33227.3|33241.8|33234.8|33214.3|33207.3|213
1703867700000|2023-12-29 16:35:00|33236.8|33229.8|33229.3|33222.3|33239.3|33232.3|33219.3|33212.3|71
1703868000000|2023-12-29 16:40:00|33234.3|33227.3|33224.3|33217.3|33249.3|33242.3|33201.8|33194.8|187
1703868300000|2023-12-29 16:45:00|33219.3|33212.3|33239.3|33232.3|33244.3|33237.3|33219.3|33212.3|72
1703868600000|2023-12-29 16:50:00|33241.8|33234.8|33244.3|33237.3|33244.3|33237.3|33224.3|33217.3|134
1703868900000|2023-12-29 16:55:00|33241.8|33234.8|33249.3|33242.3|33264.3|33257.3|33239.3|33232.3|108
1703869200000|2023-12-29 17:00:00|33251.8|33244.8|33239.3|33232.3|33269.3|33262.3|33236.8|33229.8|90
1703869500000|2023-12-29 17:05:00|33236.8|33229.8|33229.3|33222.3|33244.3|33237.3|33214.3|33207.3|129
1703869800000|2023-12-29 17:10:00|33226.8|33219.8|33234.3|33227.3|33249.3|33242.3|33226.8|33219.8|146
1703870100000|2023-12-29 17:15:00|33236.8|33229.8|33229.3|33222.3|33244.3|33237.3|33226.8|33219.8|68
1703870400000|2023-12-29 17:20:00|33231.8|33224.8|33229.3|33222.3|33234.3|33227.3|33214.3|33207.3|87
1703870700000|2023-12-29 17:25:00|33226.8|33219.8|33229.3|33222.3|33234.3|33227.3|33224.3|33217.3|31
1703871000000|2023-12-29 17:30:00|33226.8|33219.8|33249.3|33242.3|33249.3|33242.3|33224.3|33217.3|62
1703871300000|2023-12-29 17:35:00|33246.8|33239.8|33264.3|33257.3|33266.8|33259.8|33244.3|33237.3|45
1703871600000|2023-12-29 17:40:00|33261.8|33254.8|33254.3|33247.3|33266.8|33259.8|33254.3|33247.3|76
1703871900000|2023-12-29 17:45:00|33259.3|33252.3|33239.3|33232.3|33259.3|33252.3|33239.3|33232.3|110
1703872200000|2023-12-29 17:50:00|33234.3|33227.3|33254.3|33247.3|33261.8|33254.8|33234.3|33227.3|52
1703872500000|2023-12-29 17:55:00|33256.8|33249.8|33261.8|33254.8|33279.3|33272.3|33254.3|33247.3|33
1703872800000|2023-12-29 18:00:00|33259.3|33252.3|33279.3|33272.3|33284.3|33277.3|33249.3|33242.3|67
1703873100000|2023-12-29 18:05:00|33281.8|33274.8|33279.3|33272.3|33289.3|33282.3|33279.3|33272.3|29
1703873400000|2023-12-29 18:10:00|33281.8|33274.8|33279.3|33272.3|33289.3|33282.3|33271.8|33264.8|73
1703873700000|2023-12-29 18:15:00|33274.3|33267.3|33264.3|33257.3|33279.3|33272.3|33261.8|33254.8|83
1703874000000|2023-12-29 18:20:00|33259.3|33252.3|33259.3|33252.3|33271.8|33264.8|33254.3|33247.3|32
1703874300000|2023-12-29 18:25:00|33264.3|33257.3|33269.3|33262.3|33274.3|33267.3|33259.3|33252.3|12
1703874600000|2023-12-29 18:30:00|33274.3|33267.3|33269.3|33262.3|33279.3|33272.3|33264.3|33257.3|57
1703874900000|2023-12-29 18:35:00|33271.8|33264.8|33289.3|33282.3|33289.3|33282.3|33271.8|33264.8|26
1703875200000|2023-12-29 18:40:00|33286.8|33279.8|33299.3|33292.3|33304.3|33297.3|33284.3|33277.3|69
1703875500000|2023-12-29 18:45:00|33296.8|33289.8|33304.3|33297.3|33309.3|33302.3|33294.3|33287.3|37
1703875800000|2023-12-29 18:50:00|33299.3|33292.3|33289.3|33282.3|33299.3|33292.3|33289.3|33282.3|24
1703876100000|2023-12-29 18:55:00|33284.3|33277.3|33294.3|33287.3|33299.3|33292.3|33284.3|33277.3|20
1703876400000|2023-12-29 19:00:00|33296.8|33289.8|33296.8|33289.8|33304.3|33297.3|33294.3|33287.3|49
1703876700000|2023-12-29 19:05:00|33299.3|33292.3|33289.3|33282.3|33299.3|33292.3|33289.3|33282.3|38
1703877000000|2023-12-29 19:10:00|33291.8|33284.8|33294.3|33287.3|33299.3|33292.3|33289.3|33282.3|71
1703877300000|2023-12-29 19:15:00|33289.3|33282.3|33294.3|33287.3|33294.3|33287.3|33284.3|33277.3|56
1703877600000|2023-12-29 19:20:00|33291.8|33284.8|33309.3|33302.3|33314.3|33307.3|33289.3|33282.3|32
1703877900000|2023-12-29 19:25:00|33311.8|33304.8|33284.3|33277.3|33314.3|33307.3|33284.3|33277.3|97
1703878200000|2023-12-29 19:30:00|33289.3|33282.3|33294.3|33287.3|33299.3|33292.3|33289.3|33282.3|30
1703878500000|2023-12-29 19:35:00|33296.8|33289.8|33304.3|33297.3|33309.3|33302.3|33296.8|33289.8|23
1703878800000|2023-12-29 19:40:00|33299.3|33292.3|33299.3|33292.3|33306.8|33299.8|33294.3|33287.3|11
1703879100000|2023-12-29 19:45:00|33301.8|33294.8|33304.3|33297.3|33309.3|33302.3|33294.3|33287.3|41
1703879400000|2023-12-29 19:50:00|33306.8|33299.8|33314.3|33307.3|33319.3|33312.3|33304.3|33297.3|43
1703879700000|2023-12-29 19:55:00|33319.3|33312.3|33319.3|33312.3|33319.3|33312.3|33314.3|33307.3|50
1703880000000|2023-12-29 20:00:00|33314.3|33307.3|33309.3|33302.3|33319.3|33312.3|33309.3|33302.3|75
1703880300000|2023-12-29 20:05:00|33304.3|33297.3|33339.3|33332.3|33344.3|33337.3|33304.3|33297.3|62
1703880600000|2023-12-29 20:10:00|33336.8|33329.8|33334.3|33327.3|33349.3|33342.3|33321.8|33314.8|216
1703880900000|2023-12-29 20:15:00|33331.8|33324.8|33334.3|33327.3|33344.3|33337.3|33329.3|33322.3|74
1703881200000|2023-12-29 20:20:00|33329.3|33322.3|33334.3|33327.3|33336.8|33329.8|33319.3|33312.3|38
1703881500000|2023-12-29 20:25:00|33331.8|33324.8|33344.3|33337.3|33349.3|33342.3|33329.3|33322.3|28
1703881800000|2023-12-29 20:30:00|33339.3|33332.3|33324.3|33317.3|33341.8|33334.8|33324.3|33317.3|48
1703882100000|2023-12-29 20:35:00|33326.8|33319.8|33319.3|33312.3|33326.8|33319.8|33316.8|33309.8|22
1703882400000|2023-12-29 20:40:00|33321.8|33314.8|33294.3|33287.3|33324.3|33317.3|33294.3|33287.3|42
1703882700000|2023-12-29 20:45:00|33291.8|33284.8|33279.3|33272.3|33294.3|33287.3|33279.3|33272.3|62
1703883000000|2023-12-29 20:50:00|33274.3|33267.3|33304.3|33297.3|33304.3|33297.3|33266.8|33259.8|209
1703883300000|2023-12-29 20:55:00|33301.8|33294.8|33289.3|33282.3|33309.3|33302.3|33284.3|33277.3|283
1703883600000|2023-12-29 21:00:00|33284.3|33277.3|33291.8|33284.8|33294.3|33287.3|33281.8|33274.8|74
1703883900000|2023-12-29 21:05:00|33289.3|33282.3|33289.3|33282.3|33294.3|33287.3|33289.3|33282.3|15
1703884200000|2023-12-29 21:10:00|33291.8|33284.8|33286.8|33279.8|33291.8|33284.8|33284.3|33277.3|11
1703884500000|2023-12-29 21:15:00|33289.3|33282.3|33299.3|33292.3|33299.3|33292.3|33289.3|33282.3|9
1703884800000|2023-12-29 21:20:00|33294.3|33287.3|33296.8|33289.8|33301.8|33294.8|33291.8|33284.8|16
1703885100000|2023-12-29 21:25:00|33301.8|33294.8|33296.8|33289.8|33304.3|33297.3|33296.8|33289.8|15
1703885400000|2023-12-29 21:30:00|33301.8|33294.8|33306.8|33299.8|33309.3|33302.3|33301.8|33294.8|23
1703885700000|2023-12-29 21:35:00|33309.3|33302.3|33309.3|33302.3|33309.3|33302.3|33306.8|33299.8|2
1703886000000|2023-12-29 21:40:00|33306.8|33299.8|33306.8|33299.8|33306.8|33299.8|33301.8|33294.8|26
1703886300000|2023-12-29 21:45:00|33304.3|33297.3|33284.3|33277.3|33306.8|33299.8|33284.3|33277.3|14
1703886600000|2023-12-29 21:50:00|33286.8|33279.8|33286.8|33279.8|33289.3|33282.3|33286.8|33279.8|13
1703886900000|2023-12-29 21:55:00|33284.3|33277.3|33316.7|33286.7|33316.7|33299.8|33284.3|33277.3|36
1704150000000|2024-01-01 23:00:00|33255.8|33240.8|33225.8|33210.8|33300.8|33285.8|33223.3|33208.3|133
1704150300000|2024-01-01 23:05:00|33228.3|33213.3|33228.3|33213.3|33233.3|33218.3|33215.8|33200.8|44
1704150600000|2024-01-01 23:10:00|33230.8|33215.8|33225.8|33210.8|33235.8|33220.8|33223.3|33208.3|14
1704150900000|2024-01-01 23:15:00|33228.3|33213.3|33235.8|33220.8|33235.8|33220.8|33228.3|33213.3|2
1704151200000|2024-01-01 23:20:00|33233.3|33218.3|33238.3|33223.3|33238.3|33223.3|33228.3|33213.3|14
1704151500000|2024-01-01 23:25:00|33233.3|33218.3|33250.8|33235.8|33250.8|33235.8|33233.3|33218.3|12
1704151800000|2024-01-01 23:30:00|33238.3|33223.3|33156.8|33149.8|33254.3|33247.3|33154.3|33147.3|9739
1704152100000|2024-01-01 23:35:00|33159.3|33152.3|33124.3|33117.3|33159.3|33152.3|33106.8|33099.8|207
1704152400000|2024-01-01 23:40:00|33126.8|33119.8|33129.3|33122.3|33141.8|33134.8|33119.3|33112.3|66
1704152700000|2024-01-01 23:45:00|33124.3|33117.3|33129.3|33122.3|33139.3|33132.3|33119.3|33112.3|92
1704153000000|2024-01-01 23:50:00|33126.8|33119.8|33114.3|33107.3|33129.3|33122.3|33109.3|33102.3|93
1704153300000|2024-01-01 23:55:00|33109.3|33102.3|33084.3|33077.3|33109.3|33102.3|33066.8|33059.8|134
1704153600000|2024-01-02 00:00:00|33081.8|33074.8|33091.8|33084.8|33094.3|33087.3|33034.3|33027.3|261
1704153900000|2024-01-02 00:05:00|33094.3|33087.3|33114.3|33107.3|33129.3|33122.3|33089.3|33082.3|243
1704154200000|2024-01-02 00:10:00|33116.8|33109.8|33101.8|33094.8|33124.3|33117.3|33094.3|33087.3|90
1704154500000|2024-01-02 00:15:00|33099.3|33092.3|33111.8|33104.8|33114.3|33107.3|33086.8|33079.8|102
1704154800000|2024-01-02 00:20:00|33109.3|33102.3|33129.3|33122.3|33129.3|33122.3|33099.3|33092.3|133
1704155100000|2024-01-02 00:25:00|33119.3|33112.3|33089.3|33082.3|33121.8|33114.8|33086.8|33079.8|146
1704155400000|2024-01-02 00:30:00|33091.8|33084.8|33089.3|33082.3|33094.3|33087.3|33074.3|33067.3|121
1704155700000|2024-01-02 00:35:00|33091.8|33084.8|33086.8|33079.8|33099.3|33092.3|33084.3|33077.3|99
1704156000000|2024-01-02 00:40:00|33084.3|33077.3|33089.3|33082.3|33089.3|33082.3|33064.3|33057.3|86
1704156300000|2024-01-02 00:45:00|33094.3|33087.3|33099.3|33092.3|33104.3|33097.3|33079.3|33072.3|52
1704156600000|2024-01-02 00:50:00|33101.8|33094.8|33109.3|33102.3|33114.3|33107.3|33099.3|33092.3|160
1704156900000|2024-01-02 00:55:00|33106.8|33099.8|33096.8|33089.8|33106.8|33099.8|33079.3|33072.3|50
1704157200000|2024-01-02 01:00:00|33099.3|33092.3|33134.3|33127.3|33139.3|33132.3|33094.3|33087.3|65
1704157500000|2024-01-02 01:05:00|33131.8|33124.8|33119.3|33112.3|33139.3|33132.3|33109.3|33102.3|74
1704157800000|2024-01-02 01:10:00|33116.8|33109.8|33124.3|33117.3|33136.8|33129.8|33114.3|33107.3|73
1704158100000|2024-01-02 01:15:00|33129.3|33122.3|33124.3|33117.3|33134.3|33127.3|33119.3|33112.3|30
1704158400000|2024-01-02 01:20:00|33126.8|33119.8|33134.3|33127.3|33139.3|33132.3|33126.8|33119.8|29
1704158700000|2024-01-02 01:25:00|33129.3|33122.3|33119.3|33112.3|33134.3|33127.3|33114.3|33107.3|119
1704159000000|2024-01-02 01:30:00|33116.8|33109.8|33124.3|33117.3|33134.3|33127.3|33114.3|33107.3|56
1704159300000|2024-01-02 01:35:00|33119.3|33112.3|33114.3|33107.3|33124.3|33117.3|33114.3|33107.3|50
1704159600000|2024-01-02 01:40:00|33111.8|33104.8|33101.8|33094.8|33111.8|33104.8|33091.8|33084.8|76
1704159900000|2024-01-02 01:45:00|33104.3|33097.3|33124.3|33117.3|33129.3|33122.3|33099.3|33092.3|49
1704160200000|2024-01-02 01:50:00|33121.8|33114.8|33119.3|33112.3|33134.3|33127.3|33119.3|33112.3|22
1704160500000|2024-01-02 01:55:00|33116.8|33109.8|33119.3|33112.3|33126.8|33119.8|33116.8|33109.8|19
1704160800000|2024-01-02 02:00:00|33114.3|33107.3|33129.3|33122.3|33136.8|33129.8|33109.3|33102.3|50
1704161100000|2024-01-02 02:05:00|33126.8|33119.8|33114.3|33107.3|33126.8|33119.8|33114.3|33107.3|27
1704161400000|2024-01-02 02:10:00|33119.3|33112.3|33131.8|33124.8|33131.8|33124.8|33119.3|33112.3|19
1704161700000|2024-01-02 02:15:00|33129.3|33122.3|33129.3|33122.3|33136.8|33129.8|33124.3|33117.3|19
1704162000000|2024-01-02 02:20:00|33131.8|33124.8|33129.3|33122.3|33134.3|33127.3|33129.3|33122.3|6
1704162300000|2024-01-02 02:25:00|33124.3|33117.3|33129.3|33122.3|33129.3|33122.3|33119.3|33112.3|75
1704162600000|2024-01-02 02:30:00|33126.8|33119.8|33139.3|33132.3|33159.3|33152.3|33124.3|33117.3|123
1704162900000|2024-01-02 02:35:00|33136.8|33129.8|33139.6|33132.6|33139.6|33132.6|33119.6|33112.6|32
1704163200000|2024-01-02 02:40:00|33142.1|33135.1|33152.1|33145.1|33154.6|33147.6|33134.6|33127.6|8
1704163500000|2024-01-02 02:45:00|33149.6|33142.6|33169.6|33162.6|33169.6|33162.6|33149.6|33142.6|15
1704163800000|2024-01-02 02:50:00|33164.6|33157.6|33164.6|33157.6|33167.1|33160.1|33154.6|33147.6|85
1704164100000|2024-01-02 02:55:00|33167.1|33160.1|33164.6|33157.6|33169.6|33162.6|33164.6|33157.6|7
1704164400000|2024-01-02 03:00:00|33167.1|33160.1|33184.6|33177.6|33184.6|33177.6|33164.6|33157.6|51
1704164700000|2024-01-02 03:05:00|33182.1|33175.1|33174.6|33167.6|33182.1|33175.1|33169.6|33162.6|13
1704165000000|2024-01-02 03:10:00|33172.1|33165.1|33164.6|33157.6|33174.6|33167.6|33164.6|33157.6|6
1704165300000|2024-01-02 03:15:00|33167.1|33160.1|33179.6|33172.6|33179.6|33172.6|33167.1|33160.1|14
1704165600000|2024-01-02 03:20:00|33182.1|33175.1|33184.6|33177.6|33184.6|33177.6|33174.6|33167.6|18
1704165900000|2024-01-02 03:25:00|33187.1|33180.1|33202.1|33195.1|33204.6|33197.6|33187.1|33180.1|30
1704166200000|2024-01-02 03:30:00|33204.6|33197.6|33234.6|33227.6|33247.1|33240.1|33202.1|33195.1|207
1704166500000|2024-01-02 03:35:00|33232.1|33225.1|33229.6|33222.6|33234.6|33227.6|33219.6|33212.6|30
1704166800000|2024-01-02 03:40:00|33232.1|33225.1|33249.6|33242.6|33254.6|33247.6|33232.1|33225.1|27
1704167100000|2024-01-02 03:45:00|33252.1|33245.1|33264.6|33257.6|33277.1|33270.1|33252.1|33245.1|85
1704167400000|2024-01-02 03:50:00|33262.1|33255.1|33249.6|33242.6|33264.6|33257.6|33239.6|33232.6|98
1704167700000|2024-01-02 03:55:00|33254.6|33247.6|33254.6|33247.6|33259.6|33252.6|33254.6|33247.6|24
1704168000000|2024-01-02 04:00:00|33249.6|33242.6|33269.6|33262.6|33269.6|33262.6|33249.6|33242.6|68
1704168300000|2024-01-02 04:05:00|33272.1|33265.1|33279.6|33272.6|33289.6|33282.6|33272.1|33265.1|69
1704168600000|2024-01-02 04:10:00|33282.1|33275.1|33294.6|33287.6|33304.6|33297.6|33282.1|33275.1|31
1704168900000|2024-01-02 04:15:00|33297.1|33290.1|33299.6|33292.6|33304.6|33297.6|33294.6|33287.6|28
1704169200000|2024-01-02 04:20:00|33294.6|33287.6|33299.6|33292.6|33299.6|33292.6|33287.1|33280.1|36
1704169500000|2024-01-02 04:25:00|33304.6|33297.6|33299.6|33292.6|33304.6|33297.6|33299.6|33292.6|49
1704169800000|2024-01-02 04:30:00|33302.1|33295.1|33307.1|33300.1|33309.6|33302.6|33302.1|33295.1|36
1704170100000|2024-01-02 04:35:00|33304.6|33297.6|33314.6|33307.6|33319.6|33312.6|33304.6|33297.6|33
1704170400000|2024-01-02 04:40:00|33317.1|33310.1|33314.6|33307.6|33319.6|33312.6|33314.6|33307.6|29
1704170700000|2024-01-02 04:45:00|33317.1|33310.1|33314.6|33307.6|33319.6|33312.6|33314.6|33307.6|17
1704171000000|2024-01-02 04:50:00|33317.1|33310.1|33329.6|33322.6|33329.6|33322.6|33314.6|33307.6|63
1704171300000|2024-01-02 04:55:00|33332.1|33325.1|33322.1|33315.1|33332.1|33325.1|33319.6|33312.6|50
1704171600000|2024-01-02 05:00:00|33324.6|33317.6|33324.6|33317.6|33339.6|33332.6|33319.6|33312.6|52
1704171900000|2024-01-02 05:05:00|33327.1|33320.1|33312.1|33305.1|33327.1|33320.1|33309.6|33302.6|83
1704172200000|2024-01-02 05:10:00|33309.6|33302.6|33344.6|33337.6|33344.6|33337.6|33309.6|33302.6|158
1704172500000|2024-01-02 05:15:00|33339.6|33332.6|33344.6|33337.6|33347.1|33340.1|33339.6|33332.6|65
1704172800000|2024-01-02 05:20:00|33342.1|33335.1|33339.6|33332.6|33349.6|33342.6|33329.6|33322.6|76
1704173100000|2024-01-02 05:25:00|33342.1|33335.1|33349.6|33342.6|33359.6|33352.6|33342.1|33335.1|61
1704173400000|2024-01-02 05:30:00|33352.1|33345.1|33342.1|33335.1|33352.1|33345.1|33339.6|33332.6|53
1704173700000|2024-01-02 05:35:00|33344.6|33337.6|33359.6|33352.6|33359.6|33352.6|33339.6|33332.6|33
1704174000000|2024-01-02 05:40:00|33362.1|33355.1|33364.6|33357.6|33369.6|33362.6|33362.1|33355.1|90
1704174300000|2024-01-02 05:45:00|33362.1|33355.1|33354.6|33347.6|33362.1|33355.1|33354.6|33347.6|46
1704174600000|2024-01-02 05:50:00|33357.1|33350.1|33357.1|33350.1|33359.6|33352.6|33354.6|33347.6|62
1704174900000|2024-01-02 05:55:00|33359.6|33352.6|33339.6|33332.6|33359.6|33352.6|33334.6|33327.6|65
1704175200000|2024-01-02 06:00:00|33337.1|33330.1|33314.6|33307.6|33349.6|33342.6|33314.6|33307.6|88
1704175500000|2024-01-02 06:05:00|33317.1|33310.1|33307.1|33300.1|33317.1|33310.1|33302.1|33295.1|107
1704175800000|2024-01-02 06:10:00|33304.6|33297.6|33322.1|33315.1|33324.6|33317.6|33304.6|33297.6|22
1704176100000|2024-01-02 06:15:00|33319.6|33312.6|33334.6|33327.6|33334.6|33327.6|33319.6|33312.6|19
1704176400000|2024-01-02 06:20:00|33337.1|33330.1|33342.1|33335.1|33344.6|33337.6|33332.1|33325.1|41
1704176700000|2024-01-02 06:25:00|33344.6|33337.6|33347.1|33340.1|33354.6|33347.6|33342.1|33335.1|11
1704177000000|2024-01-02 06:30:00|33349.6|33342.6|33332.1|33325.1|33359.6|33352.6|33327.1|33320.1|20
1704177300000|2024-01-02 06:35:00|33329.6|33322.6|33314.6|33307.6|33329.6|33322.6|33312.1|33305.1|48
1704177600000|2024-01-02 06:40:00|33312.1|33305.1|33324.6|33317.6|33324.6|33317.6|33312.1|33305.1|6
1704177900000|2024-01-02 06:45:00|33332.1|33325.1|33334.6|33327.6|33334.6|33327.6|33327.1|33320.1|8
1704178200000|2024-01-02 06:50:00|33332.1|33325.1|33332.1|33325.1|33342.1|33335.1|33329.6|33322.6|18
1704178500000|2024-01-02 06:55:00|33334.6|33327.6|33329.6|33322.6|33342.1|33335.1|33329.6|33322.6|9
1704178800000|2024-01-02 07:00:00|33332.1|33325.1|33332.1|33325.1|33342.1|33335.1|33329.6|33322.6|11
1704179100000|2024-01-02 07:05:00|33334.6|33327.6|33342.1|33335.1|33342.1|33335.1|33332.1|33325.1|37
1704179400000|2024-01-02 07:10:00|33344.6|33337.6|33352.1|33345.1|33362.1|33355.1|33339.6|33332.6|39
1704179700000|2024-01-02 07:15:00|33354.6|33347.6|33347.1|33340.1|33354.6|33347.6|33347.1|33340.1|6
1704180000000|2024-01-02 07:20:00|33344.6|33337.6|33359.6|33352.6|33364.6|33357.6|33344.6|33337.6|44
1704180300000|2024-01-02 07:25:00|33362.1|33355.1|33364.6|33357.6|33372.1|33365.1|33359.6|33352.6|10
1704180600000|2024-01-02 07:30:00|33367.1|33360.1|33364.6|33357.6|33367.1|33360.1|33359.6|33352.6|11
1704180900000|2024-01-02 07:35:00|33362.1|33355.1|33364.6|33357.6|33369.6|33362.6|33357.1|33350.1|41
1704181200000|2024-01-02 07:40:00|33367.1|33360.1|33362.1|33355.1|33374.6|33367.6|33357.1|33350.1|19
1704181500000|2024-01-02 07:45:00|33364.6|33357.6|33362.1|33355.1|33389.6|33382.6|33359.6|33352.6|58
1704181800000|2024-01-02 07:50:00|33364.6|33357.6|33354.6|33347.6|33367.1|33360.1|33354.6|33347.6|39
1704182100000|2024-01-02 07:55:00|33357.1|33350.1|33367.1|33360.1|33377.1|33370.1|33357.1|33350.1|13
1704182400000|2024-01-02 08:00:00|33369.6|33362.6|33402.1|33395.1|33409.6|33402.6|33369.6|33362.6|71
1704182700000|2024-01-02 08:05:00|33404.6|33397.6|33389.6|33382.6|33404.6|33397.6|33377.1|33370.1|94
1704183000000|2024-01-02 08:10:00|33387.1|33380.1|33379.6|33372.6|33392.1|33385.1|33374.6|33367.6|25
1704183300000|2024-01-02 08:15:00|33374.6|33367.6|33374.6|33367.6|33379.6|33372.6|33362.1|33355.1|20
1704183600000|2024-01-02 08:20:00|33372.1|33365.1|33374.6|33367.6|33379.6|33372.6|33364.6|33357.6|26
1704183900000|2024-01-02 08:25:00|33377.1|33370.1|33397.1|33390.1|33397.1|33390.1|33377.1|33370.1|50
1704184200000|2024-01-02 08:30:00|33399.6|33392.6|33404.6|33397.6|33404.6|33397.6|33394.6|33387.6|100
1704184500000|2024-01-02 08:35:00|33407.1|33400.1|33404.6|33397.6|33409.6|33402.6|33399.6|33392.6|130
1704184800000|2024-01-02 08:40:00|33402.1|33395.1|33402.1|33395.1|33407.1|33400.1|33399.6|33392.6|46
1704185100000|2024-01-02 08:45:00|33399.6|33392.6|33397.1|33390.1|33409.6|33402.6|33394.6|33387.6|23
1704185400000|2024-01-02 08:50:00|33399.6|33392.6|33429.6|33422.6|33429.6|33422.6|33397.1|33390.1|72
1704185700000|2024-01-02 08:55:00|33434.6|33427.6|33429.6|33422.6|33439.6|33432.6|33422.1|33415.1|88
1704186000000|2024-01-02 09:00:00|33427.1|33420.1|33429.6|33422.6|33439.6|33432.6|33422.1|33415.1|51
1704186300000|2024-01-02 09:05:00|33427.1|33420.1|33424.6|33417.6|33434.6|33427.6|33424.6|33417.6|15
1704186600000|2024-01-02 09:10:00|33422.1|33415.1|33419.6|33412.6|33427.1|33420.1|33414.6|33407.6|23
1704186900000|2024-01-02 09:15:00|33422.1|33415.1|33387.1|33380.1|33422.1|33415.1|33384.6|33377.6|81
1704187200000|2024-01-02 09:20:00|33384.6|33377.6|33354.6|33347.6|33387.1|33380.1|33352.1|33345.1|168
1704187500000|2024-01-02 09:25:00|33352.1|33345.1|33359.6|33352.6|33359.6|33352.6|33344.6|33337.6|93
1704187800000|2024-01-02 09:30:00|33362.1|33355.1|33339.6|33332.6|33364.6|33357.6|33339.6|33332.6|65
1704188100000|2024-01-02 09:35:00|33337.1|33330.1|33312.1|33305.1|33337.1|33330.1|33309.6|33302.6|62
1704188400000|2024-01-02 09:40:00|33309.6|33302.6|33314.6|33307.6|33317.1|33310.1|33304.6|33297.6|54
1704188700000|2024-01-02 09:45:00|33319.6|33312.6|33337.1|33330.1|33344.6|33337.6|33314.6|33307.6|90
1704189000000|2024-01-02 09:50:00|33334.6|33327.6|33309.6|33302.6|33334.6|33327.6|33307.1|33300.1|62
1704189300000|2024-01-02 09:55:00|33304.6|33297.6|33319.6|33312.6|33322.1|33315.1|33294.6|33287.6|160
1704189600000|2024-01-02 10:00:00|33322.1|33315.1|33319.6|33312.6|33327.1|33320.1|33312.1|33305.1|33
1704189900000|2024-01-02 10:05:00|33322.1|33315.1|33312.1|33305.1|33322.1|33315.1|33309.6|33302.6|20
1704190200000|2024-01-02 10:10:00|33314.6|33307.6|33302.1|33295.1|33319.6|33312.6|33299.6|33292.6|42
1704190500000|2024-01-02 10:15:00|33304.6|33297.6|33322.1|33315.1|33324.6|33317.6|33302.1|33295.1|14
1704190800000|2024-01-02 10:20:00|33324.6|33317.6|33312.1|33305.1|33332.1|33325.1|33312.1|33305.1|10
1704191100000|2024-01-02 10:25:00|33314.6|33307.6|33299.6|33292.6|33314.6|33307.6|33289.6|33282.6|111
1704191400000|2024-01-02 10:30:00|33302.1|33295.1|33299.6|33292.6|33309.6|33302.6|33299.6|33292.6|6
1704191700000|2024-01-02 10:35:00|33302.1|33295.1|33332.1|33325.1|33332.1|33325.1|33299.6|33292.6|43
1704192000000|2024-01-02 10:40:00|33334.6|33327.6|33349.6|33342.6|33352.1|33345.1|33332.1|33325.1|40
1704192300000|2024-01-02 10:45:00|33344.6|33337.6|33332.1|33325.1|33344.6|33337.6|33329.6|33322.6|21
1704192600000|2024-01-02 10:50:00|33334.6|33327.6|33314.6|33307.6|33334.6|33327.6|33292.1|33285.1|177
1704192900000|2024-01-02 10:55:00|33317.1|33310.1|33302.1|33295.1|33334.6|33327.6|33299.6|33292.6|45
1704193200000|2024-01-02 11:00:00|33299.6|33292.6|33297.1|33290.1|33307.1|33300.1|33292.1|33285.1|27
1704193500000|2024-01-02 11:05:00|33294.6|33287.6|33292.1|33285.1|33299.6|33292.6|33287.1|33280.1|38
1704193800000|2024-01-02 11:10:00|33289.6|33282.6|33269.6|33262.6|33294.6|33287.6|33269.6|33262.6|36
1704194100000|2024-01-02 11:15:00|33272.1|33265.1|33252.1|33245.1|33274.6|33267.6|33244.6|33237.6|104
1704194400000|2024-01-02 11:20:00|33254.6|33247.6|33239.6|33232.6|33257.1|33250.1|33237.1|33230.1|71
1704194700000|2024-01-02 11:25:00|33242.1|33235.1|33219.6|33212.6|33247.1|33240.1|33214.6|33207.6|93
1704195000000|2024-01-02 11:30:00|33224.6|33217.6|33212.1|33205.1|33227.1|33220.1|33204.6|33197.6|77
1704195300000|2024-01-02 11:35:00|33209.6|33202.6|33189.6|33182.6|33212.1|33205.1|33174.6|33167.6|81
1704195600000|2024-01-02 11:40:00|33192.1|33185.1|33199.6|33192.6|33214.6|33207.6|33189.6|33182.6|91
1704195900000|2024-01-02 11:45:00|33202.1|33195.1|33212.1|33205.1|33219.6|33212.6|33194.6|33187.6|68
1704196200000|2024-01-02 11:50:00|33214.6|33207.6|33197.1|33190.1|33217.1|33210.1|33192.1|33185.1|103
1704196500000|2024-01-02 11:55:00|33199.6|33192.6|33222.1|33215.1|33244.6|33237.6|33197.1|33190.1|146
1704196800000|2024-01-02 12:00:00|33227.1|33220.1|33214.6|33207.6|33229.6|33222.6|33204.6|33197.6|69
1704197100000|2024-01-02 12:05:00|33217.1|33210.1|33214.6|33207.6|33224.6|33217.6|33202.1|33195.1|48
1704197400000|2024-01-02 12:10:00|33217.1|33210.1|33217.1|33210.1|33219.6|33212.6|33204.6|33197.6|18
1704197700000|2024-01-02 12:15:00|33219.6|33212.6|33202.1|33195.1|33224.6|33217.6|33194.6|33187.6|72
1704198000000|2024-01-02 12:20:00|33204.6|33197.6|33209.6|33202.6|33224.6|33217.6|33202.1|33195.1|47
1704198300000|2024-01-02 12:25:00|33207.1|33200.1|33212.1|33205.1|33217.1|33210.1|33204.6|33197.6|24
1704198600000|2024-01-02 12:30:00|33209.6|33202.6|33227.1|33220.1|33232.1|33225.1|33207.1|33200.1|40
1704198900000|2024-01-02 12:35:00|33224.6|33217.6|33204.6|33197.6|33227.1|33220.1|33199.6|33192.6|24
1704199200000|2024-01-02 12:40:00|33202.1|33195.1|33194.6|33187.6|33219.6|33212.6|33189.6|33182.6|70
1704199500000|2024-01-02 12:45:00|33197.1|33190.1|33207.1|33200.1|33207.1|33200.1|33192.1|33185.1|54
1704199800000|2024-01-02 12:50:00|33204.6|33197.6|33167.1|33160.1|33209.6|33202.6|33159.6|33152.6|121
1704200100000|2024-01-02 12:55:00|33164.6|33157.6|33152.1|33145.1|33174.6|33167.6|33144.6|33137.6|39
1704200400000|2024-01-02 13:00:00|33149.6|33142.6|33172.1|33165.1|33182.1|33175.1|33144.6|33137.6|93
1704200700000|2024-01-02 13:05:00|33174.6|33167.6|33149.6|33142.6|33174.6|33167.6|33147.1|33140.1|75
1704201000000|2024-01-02 13:10:00|33144.6|33137.6|33139.6|33132.6|33149.6|33142.6|33137.1|33130.1|30
1704201300000|2024-01-02 13:15:00|33142.1|33135.1|33139.6|33132.6|33159.6|33152.6|33132.1|33125.1|100
1704201600000|2024-01-02 13:20:00|33142.1|33135.1|33137.1|33130.1|33147.1|33140.1|33129.6|33122.6|22
1704201900000|2024-01-02 13:25:00|33139.6|33132.6|33129.6|33122.6|33157.1|33150.1|33124.6|33117.6|30
1704202200000|2024-01-02 13:30:00|33124.6|33117.6|33184.6|33177.6|33189.6|33182.6|33117.1|33110.1|104
1704202500000|2024-01-02 13:35:00|33187.1|33180.1|33164.6|33157.6|33187.1|33180.1|33144.6|33137.6|59
1704202800000|2024-01-02 13:40:00|33169.6|33162.6|33164.6|33157.6|33174.6|33167.6|33159.6|33152.6|63
1704203100000|2024-01-02 13:45:00|33162.1|33155.1|33177.1|33170.1|33179.6|33172.6|33159.6|33152.6|30
1704203400000|2024-01-02 13:50:00|33174.6|33167.6|33194.6|33187.6|33199.6|33192.6|33172.1|33165.1|47
1704203700000|2024-01-02 13:55:00|33197.1|33190.1|33197.1|33190.1|33204.6|33197.6|33192.1|33185.1|18
1704204000000|2024-01-02 14:00:00|33194.6|33187.6|33169.6|33162.6|33199.6|33192.6|33164.6|33157.6|60
1704204300000|2024-01-02 14:05:00|33167.1|33160.1|33207.1|33200.1|33214.6|33207.6|33167.1|33160.1|47
1704204600000|2024-01-02 14:10:00|33204.6|33197.6|33204.6|33197.6|33212.1|33205.1|33197.1|33190.1|12
1704204900000|2024-01-02 14:15:00|33207.1|33200.1|33184.6|33177.6|33207.1|33200.1|33179.6|33172.6|60
1704205200000|2024-01-02 14:20:00|33187.1|33180.1|33204.6|33197.6|33207.1|33200.1|33184.6|33177.6|57
1704205500000|2024-01-02 14:25:00|33202.1|33195.1|33182.1|33175.1|33204.6|33197.6|33169.6|33162.6|38
1704205800000|2024-01-02 14:30:00|33179.6|33172.6|33174.6|33167.6|33204.6|33197.6|33172.1|33165.1|183
1704206100000|2024-01-02 14:35:00|33172.1|33165.1|33119.6|33112.6|33179.6|33172.6|33117.1|33110.1|271
1704206400000|2024-01-02 14:40:00|33122.1|33115.1|33124.6|33117.6|33129.6|33122.6|33109.6|33102.6|225
1704206700000|2024-01-02 14:45:00|33122.1|33115.1|33104.6|33097.6|33139.6|33132.6|33094.6|33087.6|254
1704207000000|2024-01-02 14:50:00|33102.1|33095.1|33104.6|33097.6|33144.6|33137.6|33094.6|33087.6|215
1704207300000|2024-01-02 14:55:00|33112.1|33105.1|33157.1|33150.1|33159.6|33152.6|33109.6|33102.6|132
1704207600000|2024-01-02 15:00:00|33152.1|33145.1|33182.1|33175.1|33194.6|33187.6|33152.1|33145.1|187
1704207900000|2024-01-02 15:05:00|33179.6|33172.6|33182.1|33175.1|33184.6|33177.6|33152.1|33145.1|97
1704208200000|2024-01-02 15:10:00|33179.6|33172.6|33169.6|33162.6|33194.6|33187.6|33164.6|33157.6|81
1704208500000|2024-01-02 15:15:00|33164.6|33157.6|33159.6|33152.6|33174.6|33167.6|33154.6|33147.6|83
1704208800000|2024-01-02 15:20:00|33157.1|33150.1|33174.6|33167.6|33184.6|33177.6|33154.6|33147.6|69
1704209100000|2024-01-02 15:25:00|33177.1|33170.1|33139.6|33132.6|33177.1|33170.1|33132.1|33125.1|110
1704209400000|2024-01-02 15:30:00|33137.1|33130.1|33147.1|33140.1|33149.6|33142.6|33114.6|33107.6|113
1704209700000|2024-01-02 15:35:00|33144.6|33137.6|33152.1|33145.1|33152.1|33145.1|33127.1|33120.1|71
1704210000000|2024-01-02 15:40:00|33149.6|33142.6|33197.1|33190.1|33199.6|33192.6|33149.6|33142.6|168
1704210300000|2024-01-02 15:45:00|33199.6|33192.6|33192.1|33185.1|33209.6|33202.6|33187.1|33180.1|131
1704210600000|2024-01-02 15:50:00|33189.6|33182.6|33219.6|33212.6|33232.1|33225.1|33187.1|33180.1|333
1704210900000|2024-01-02 15:55:00|33222.1|33215.1|33209.6|33202.6|33232.1|33225.1|33199.6|33192.6|54
1704211200000|2024-01-02 16:00:00|33212.1|33205.1|33234.6|33227.6|33234.6|33227.6|33207.1|33200.1|69
1704211500000|2024-01-02 16:05:00|33232.1|33225.1|33229.6|33222.6|33232.1|33225.1|33204.6|33197.6|88
1704211800000|2024-01-02 16:10:00|33232.1|33225.1|33232.1|33225.1|33244.6|33237.6|33229.6|33222.6|120
1704212100000|2024-01-02 16:15:00|33234.6|33227.6|33249.6|33242.6|33249.6|33242.6|33232.1|33225.1|83
1704212400000|2024-01-02 16:20:00|33252.1|33245.1|33244.6|33237.6|33252.1|33245.1|33239.6|33232.6|138
1704212700000|2024-01-02 16:25:00|33242.1|33235.1|33274.6|33267.6|33277.1|33270.1|33239.6|33232.6|156
1704213000000|2024-01-02 16:30:00|33277.1|33270.1|33314.6|33307.6|33314.6|33307.6|33274.6|33267.6|249
1704213300000|2024-01-02 16:35:00|33312.1|33305.1|33299.6|33292.6|33314.6|33307.6|33294.6|33287.6|143
1704213600000|2024-01-02 16:40:00|33297.1|33290.1|33319.6|33312.6|33319.6|33312.6|33297.1|33290.1|97
1704213900000|2024-01-02 16:45:00|33314.6|33307.6|33334.6|33327.6|33339.6|33332.6|33314.6|33307.6|168
1704214200000|2024-01-02 16:50:00|33337.1|33330.1|33317.1|33310.1|33339.6|33332.6|33317.1|33310.1|55
1704214500000|2024-01-02 16:55:00|33314.6|33307.6|33334.6|33327.6|33339.6|33332.6|33314.6|33307.6|59
1704214800000|2024-01-02 17:00:00|33337.1|33330.1|33329.6|33322.6|33337.1|33330.1|33324.6|33317.6|75
1704215100000|2024-01-02 17:05:00|33332.1|33325.1|33317.1|33310.1|33332.1|33325.1|33309.6|33302.6|87
1704215400000|2024-01-02 17:10:00|33319.6|33312.6|33334.6|33327.6|33339.6|33332.6|33317.1|33310.1|64
1704215700000|2024-01-02 17:15:00|33329.6|33322.6|33309.6|33302.6|33334.6|33327.6|33304.6|33297.6|79
1704216000000|2024-01-02 17:20:00|33312.1|33305.1|33314.6|33307.6|33329.6|33322.6|33312.1|33305.1|73
1704216300000|2024-01-02 17:25:00|33309.6|33302.6|33309.6|33302.6|33317.1|33310.1|33307.1|33300.1|44
1704216600000|2024-01-02 17:30:00|33312.1|33305.1|33324.6|33317.6|33324.6|33317.6|33299.6|33292.6|46
1704216900000|2024-01-02 17:35:00|33329.6|33322.6|33324.6|33317.6|33334.6|33327.6|33322.1|33315.1|30
1704217200000|2024-01-02 17:40:00|33327.1|33320.1|33329.6|33322.6|33334.6|33327.6|33327.1|33320.1|61
1704217500000|2024-01-02 17:45:00|33332.1|33325.1|33314.6|33307.6|33332.1|33325.1|33304.6|33297.6|21
1704217800000|2024-01-02 17:50:00|33312.1|33305.1|33309.6|33302.6|33314.6|33307.6|33304.6|33297.6|70
1704218100000|2024-01-02 17:55:00|33307.1|33300.1|33304.6|33297.6|33312.1|33305.1|33304.6|33297.6|30
1704218400000|2024-01-02 18:00:00|33302.1|33295.1|33299.6|33292.6|33307.1|33300.1|33294.6|33287.6|48
1704218700000|2024-01-02 18:05:00|33302.1|33295.1|33267.1|33260.1|33302.1|33295.1|33259.6|33252.6|43
1704219000000|2024-01-02 18:10:00|33264.6|33257.6|33264.6|33257.6|33269.6|33262.6|33254.6|33247.6|67
1704219300000|2024-01-02 18:15:00|33259.6|33252.6|33277.1|33270.1|33277.1|33270.1|33252.1|33245.1|37
1704219600000|2024-01-02 18:20:00|33279.6|33272.6|33279.6|33272.6|33279.6|33272.6|33267.1|33260.1|65
1704219900000|2024-01-02 18:25:00|33277.1|33270.1|33259.6|33252.6|33284.6|33277.6|33259.6|33252.6|25
1704220200000|2024-01-02 18:30:00|33262.1|33255.1|33279.6|33272.6|33279.6|33272.6|33257.1|33250.1|14
1704220500000|2024-01-02 18:35:00|33274.6|33267.6|33269.6|33262.6|33274.6|33267.6|33264.6|33257.6|75
1704220800000|2024-01-02 18:40:00|33267.1|33260.1|33269.6|33262.6|33274.6|33267.6|33267.1|33260.1|15
1704221100000|2024-01-02 18:45:00|33272.1|33265.1|33269.6|33262.6|33284.6|33277.6|33269.6|33262.6|24
1704221400000|2024-01-02 18:50:00|33264.6|33257.6|33244.6|33237.6|33267.1|33260.1|33239.6|33232.6|23
1704221700000|2024-01-02 18:55:00|33242.1|33235.1|33242.1|33235.1|33259.6|33252.6|33237.1|33230.1|72
1704222000000|2024-01-02 19:00:00|33239.6|33232.6|33232.1|33225.1|33249.6|33242.6|33229.6|33222.6|35
1704222300000|2024-01-02 19:05:00|33229.6|33222.6|33237.1|33230.1|33239.6|33232.6|33224.6|33217.6|26
1704222600000|2024-01-02 19:10:00|33234.6|33227.6|33244.6|33237.6|33254.6|33247.6|33234.6|33227.6|25
1704222900000|2024-01-02 19:15:00|33239.6|33232.6|33232.1|33225.1|33239.6|33232.6|33229.6|33222.6|28
1704223200000|2024-01-02 19:20:00|33234.6|33227.6|33209.6|33202.6|33234.6|33227.6|33209.6|33202.6|134
1704223500000|2024-01-02 19:25:00|33214.6|33207.6|33224.6|33217.6|33227.1|33220.1|33209.6|33202.6|46
1704223800000|2024-01-02 19:30:00|33222.1|33215.1|33214.6|33207.6|33234.6|33227.6|33209.6|33202.6|42
1704224100000|2024-01-02 19:35:00|33217.1|33210.1|33209.6|33202.6|33219.6|33212.6|33209.6|33202.6|64
1704224400000|2024-01-02 19:40:00|33212.1|33205.1|33209.6|33202.6|33214.6|33207.6|33207.1|33200.1|23
1704224700000|2024-01-02 19:45:00|33212.1|33205.1|33204.6|33197.6|33214.6|33207.6|33204.6|33197.6|24
1704225000000|2024-01-02 19:50:00|33207.1|33200.1|33194.6|33187.6|33209.6|33202.6|33187.1|33180.1|79
1704225300000|2024-01-02 19:55:00|33192.1|33185.1|33179.6|33172.6|33194.6|33187.6|33179.6|33172.6|48
1704225600000|2024-01-02 20:00:00|33174.6|33167.6|33169.6|33162.6|33182.1|33175.1|33167.1|33160.1|76
1704225900000|2024-01-02 20:05:00|33167.1|33160.1|33174.6|33167.6|33182.1|33175.1|33159.6|33152.6|77
1704226200000|2024-01-02 20:10:00|33177.1|33170.1|33159.6|33152.6|33179.6|33172.6|33157.1|33150.1|31
1704226500000|2024-01-02 20:15:00|33164.6|33157.6|33169.6|33162.6|33172.1|33165.1|33159.6|33152.6|55
1704226800000|2024-01-02 20:20:00|33167.1|33160.1|33159.6|33152.6|33167.1|33160.1|33152.1|33145.1|85
1704227100000|2024-01-02 20:25:00|33157.1|33150.1|33154.6|33147.6|33164.6|33157.6|33149.6|33142.6|90
1704227400000|2024-01-02 20:30:00|33149.6|33142.6|33099.6|33092.6|33149.6|33142.6|33099.6|33092.6|361
1704227700000|2024-01-02 20:35:00|33102.1|33095.1|33064.6|33057.6|33109.6|33102.6|33062.1|33055.1|412
1704228000000|2024-01-02 20:40:00|33062.1|33055.1|33019.6|33012.6|33064.6|33057.6|33014.6|33007.6|676
1704228300000|2024-01-02 20:45:00|33022.1|33015.1|33017.1|33010.1|33027.1|33020.1|32969.6|32962.6|661
1704228600000|2024-01-02 20:50:00|33019.6|33012.6|32984.6|32977.6|33047.1|33040.1|32984.6|32977.6|584
1704228900000|2024-01-02 20:55:00|32989.6|32982.6|33044.6|33037.6|33052.1|33045.1|32984.6|32977.6|724
1704229200000|2024-01-02 21:00:00|33042.1|33035.1|33067.1|33060.1|33082.1|33075.1|33029.6|33022.6|194
1704229500000|2024-01-02 21:05:00|33069.6|33062.6|33089.6|33082.6|33092.1|33085.1|33069.6|33062.6|30
1704229800000|2024-01-02 21:10:00|33092.1|33085.1|33094.6|33087.6|33107.1|33100.1|33092.1|33085.1|58
1704230100000|2024-01-02 21:15:00|33089.6|33082.6|33087.1|33080.1|33092.1|33085.1|33087.1|33080.1|6
1704230400000|2024-01-02 21:20:00|33079.6|33072.6|33082.1|33075.1|33084.6|33077.6|33077.1|33070.1|14
1704230700000|2024-01-02 21:25:00|33079.6|33072.6|33079.6|33072.6|33079.6|33072.6|33079.6|33072.6|4
1704231000000|2024-01-02 21:30:00|33077.1|33070.1|33069.6|33062.6|33077.1|33070.1|33067.1|33060.1|16
1704231300000|2024-01-02 21:35:00|33067.1|33060.1|33057.1|33050.1|33067.1|33060.1|33054.6|33047.6|38
1704231600000|2024-01-02 21:40:00|33054.6|33047.6|33069.6|33062.6|33069.6|33062.6|33054.6|33047.6|14
1704231900000|2024-01-02 21:45:00|33072.1|33065.1|33094.6|33087.6|33094.6|33087.6|33072.1|33065.1|22
1704232200000|2024-01-02 21:50:00|33097.1|33090.1|33097.1|33090.1|33099.6|33092.6|33097.1|33090.1|16
1704232500000|2024-01-02 21:55:00|33094.6|33087.6|33094|33064|33097.1|33090.1|33082.1|33063.8|6
1704232800000|2024-01-02 22:00:00|33093.9|33063.9|33091.5|33061.5|33094|33064|33091.3|33061.3|0
1704233100000|2024-01-02 22:05:00|33091.3|33061.3|33091.8|33061.8|33091.8|33061.8|33091.1|33061.1|0
1704233400000|2024-01-02 22:10:00|33091.5|33061.5|33091.7|33061.7|33091.9|33061.9|33091.5|33061.5|0
1704233700000|2024-01-02 22:15:00|33091.9|33061.9|33093.4|33063.4|33093.6|33063.6|33091.9|33061.9|0
1704234000000|2024-01-02 22:20:00|33093.6|33063.6|33093.5|33063.5|33093.8|33063.8|33093.5|33063.5|0
1704234300000|2024-01-02 22:25:00|33093.1|33063.1|33094.9|33064.9|33094.9|33064.9|33092.9|33062.9|0
1704234600000|2024-01-02 22:30:00|33094.3|33064.3|33095.3|33065.3|33095.3|33065.3|33093.8|33063.8|0
1704234900000|2024-01-02 22:35:00|33096|33066|33096.2|33066.2|33096.6|33066.6|33096|33066|0
1704235200000|2024-01-02 22:40:00|33096.3|33066.3|33095.4|33065.4|33096.3|33066.3|33095.2|33065.2|0
1704235500000|2024-01-02 22:45:00|33095.6|33065.6|33096.6|33066.6|33096.9|33066.9|33095.6|33065.6|0
1704235800000|2024-01-02 22:50:00|33096.8|33066.8|33097.2|33067.2|33097.5|33067.5|33096.6|33066.6|0
1704236100000|2024-01-02 22:55:00|33098.2|33068.2|33099|33069|33101|33071|33097.8|33067.8|0
1704236400000|2024-01-02 23:00:00|33099.2|33069.2|33141.1|33126.1|33143.6|33128.6|33099.2|33069.2|33
1704236700000|2024-01-02 23:05:00|33146.1|33131.1|33141.1|33126.1|33146.1|33131.1|33141.1|33126.1|7
1704237000000|2024-01-02 23:10:00|33138.6|33123.6|33141.1|33126.1|33148.6|33133.6|33138.6|33123.6|15
1704237300000|2024-01-02 23:15:00|33138.6|33123.6|33143.6|33128.6|33146.1|33131.1|33138.6|33123.6|17
1704237600000|2024-01-02 23:20:00|33146.1|33131.1|33133.6|33118.6|33148.6|33133.6|33133.6|33118.6|16
1704237900000|2024-01-02 23:25:00|33141.1|33126.1|33143.6|33128.6|33143.6|33128.6|33136.1|33121.1|11
1704238200000|2024-01-02 23:30:00|33136.1|33121.1|33139.6|33132.6|33154.6|33147.6|33128.6|33113.6|8137
1704238500000|2024-01-02 23:35:00|33144.6|33137.6|33137.1|33130.1|33144.6|33137.6|33134.6|33127.6|18
1704238800000|2024-01-02 23:40:00|33134.6|33127.6|33122.1|33115.1|33137.1|33130.1|33119.6|33112.6|65
1704239100000|2024-01-02 23:45:00|33119.6|33112.6|33207.1|33200.1|33212.1|33205.1|33119.6|33112.6|189
1704239400000|2024-01-02 23:50:00|33204.6|33197.6|33212.1|33205.1|33217.1|33210.1|33187.1|33180.1|54
1704239700000|2024-01-02 23:55:00|33214.6|33207.6|33224.6|33217.6|33229.6|33222.6|33212.1|33205.1|55
1704240000000|2024-01-03 00:00:00|33227.1|33220.1|33219.6|33212.6|33249.6|33242.6|33202.1|33195.1|192
1704240300000|2024-01-03 00:05:00|33217.1|33210.1|33174.6|33167.6|33217.1|33210.1|33169.6|33162.6|135
1704240600000|2024-01-03 00:10:00|33177.1|33170.1|33182.1|33175.1|33189.6|33182.6|33169.6|33162.6|76
1704240900000|2024-01-03 00:15:00|33179.6|33172.6|33179.6|33172.6|33204.6|33197.6|33177.1|33170.1|80
1704241200000|2024-01-03 00:20:00|33177.1|33170.1|33167.1|33160.1|33184.6|33177.6|33154.6|33147.6|113
1704241500000|2024-01-03 00:25:00|33164.6|33157.6|33159.6|33152.6|33169.6|33162.6|33149.6|33142.6|70
1704241800000|2024-01-03 00:30:00|33157.1|33150.1|33179.6|33172.6|33179.6|33172.6|33147.1|33140.1|127
1704242100000|2024-01-03 00:35:00|33177.1|33170.1|33159.6|33152.6|33189.6|33182.6|33154.6|33147.6|106
1704242400000|2024-01-03 00:40:00|33169.6|33162.6|33197.1|33190.1|33199.6|33192.6|33159.6|33152.6|99
1704242700000|2024-01-03 00:45:00|33194.6|33187.6|33219.6|33212.6|33222.1|33215.1|33192.1|33185.1|82
1704243000000|2024-01-03 00:50:00|33222.1|33215.1|33214.6|33207.6|33222.1|33215.1|33202.1|33195.1|43
1704243300000|2024-01-03 00:55:00|33217.1|33210.1|33219.6|33212.6|33224.6|33217.6|33204.6|33197.6|47
1704243600000|2024-01-03 01:00:00|33217.1|33210.1|33229.6|33222.6|33232.1|33225.1|33214.6|33207.6|83
1704243900000|2024-01-03 01:05:00|33227.1|33220.1|33244.6|33237.6|33244.6|33237.6|33227.1|33220.1|80
1704244200000|2024-01-03 01:10:00|33247.1|33240.1|33239.6|33232.6|33247.1|33240.1|33229.6|33222.6|89
1704244500000|2024-01-03 01:15:00|33237.1|33230.1|33244.6|33237.6|33254.6|33247.6|33234.6|33227.6|185
1704244800000|2024-01-03 01:20:00|33247.1|33240.1|33249.6|33242.6|33254.6|33247.6|33239.6|33232.6|84
1704245100000|2024-01-03 01:25:00|33247.1|33240.1|33244.6|33237.6|33249.6|33242.6|33234.6|33227.6|60
1704245400000|2024-01-03 01:30:00|33247.1|33240.1|33224.6|33217.6|33249.6|33242.6|33222.1|33215.1|87
1704245700000|2024-01-03 01:35:00|33227.1|33220.1|33224.6|33217.6|33239.6|33232.6|33222.1|33215.1|67
1704246000000|2024-01-03 01:40:00|33227.1|33220.1|33219.6|33212.6|33229.6|33222.6|33217.1|33210.1|68
1704246300000|2024-01-03 01:45:00|33222.1|33215.1|33209.6|33202.6|33224.6|33217.6|33209.6|33202.6|58
1704246600000|2024-01-03 01:50:00|33212.1|33205.1|33219.6|33212.6|33222.1|33215.1|33212.1|33205.1|45
1704246900000|2024-01-03 01:55:00|33222.1|33215.1|33219.6|33212.6|33224.6|33217.6|33217.1|33210.1|23
1704247200000|2024-01-03 02:00:00|33222.1|33215.1|33239.6|33232.6|33239.6|33232.6|33219.6|33212.6|44
1704247500000|2024-01-03 02:05:00|33244.6|33237.6|33234.6|33227.6|33259.6|33252.6|33234.6|33227.6|97
1704247800000|2024-01-03 02:10:00|33237.1|33230.1|33244.6|33237.6|33254.6|33247.6|33229.6|33222.6|86
1704248100000|2024-01-03 02:15:00|33247.1|33240.1|33254.6|33247.6|33254.6|33247.6|33244.6|33237.6|31
1704248400000|2024-01-03 02:20:00|33257.1|33250.1|33234.6|33227.6|33259.6|33252.6|33232.1|33225.1|66
1704248700000|2024-01-03 02:25:00|33237.1|33230.1|33239.6|33232.6|33244.6|33237.6|33232.1|33225.1|35
1704249000000|2024-01-03 02:30:00|33242.1|33235.1|33249.6|33242.6|33249.6|33242.6|33234.6|33227.6|29
1704249300000|2024-01-03 02:35:00|33254.6|33247.6|33269.6|33262.6|33269.6|33262.6|33254.6|33247.6|43
1704249600000|2024-01-03 02:40:00|33267.1|33260.1|33272.1|33265.1|33274.6|33267.6|33264.6|33257.6|46
1704249900000|2024-01-03 02:45:00|33274.6|33267.6|33279.6|33272.6|33279.6|33272.6|33269.6|33262.6|84
1704250200000|2024-01-03 02:50:00|33277.1|33270.1|33289.6|33282.6|33297.1|33290.1|33274.6|33267.6|200
1704250500000|2024-01-03 02:55:00|33287.1|33280.1|33279.6|33272.6|33289.6|33282.6|33277.1|33270.1|67
1704250800000|2024-01-03 03:00:00|33282.1|33275.1|33277.1|33270.1|33294.6|33287.6|33277.1|33270.1|40
1704251100000|2024-01-03 03:05:00|33279.6|33272.6|33264.6|33257.6|33279.6|33272.6|33259.6|33252.6|21
1704251400000|2024-01-03 03:10:00|33267.1|33260.1|33274.6|33267.6|33274.6|33267.6|33264.6|33257.6|29
1704251700000|2024-01-03 03:15:00|33272.1|33265.1|33264.6|33257.6|33274.6|33267.6|33264.6|33257.6|23
1704252000000|2024-01-03 03:20:00|33267.1|33260.1|33252.1|33245.1|33269.6|33262.6|33252.1|33245.1|71
1704252300000|2024-01-03 03:25:00|33249.6|33242.6|33224.6|33217.6|33252.1|33245.1|33224.6|33217.6|47
1704252600000|2024-01-03 03:30:00|33222.1|33215.1|33249.6|33242.6|33249.6|33242.6|33222.1|33215.1|45
1704252900000|2024-01-03 03:35:00|33247.1|33240.1|33239.6|33232.6|33249.6|33242.6|33229.6|33222.6|22
1704253200000|2024-01-03 03:40:00|33242.1|33235.1|33239.6|33232.6|33242.1|33235.1|33224.6|33217.6|24
1704253500000|2024-01-03 03:45:00|33242.1|33235.1|33242.1|33235.1|33249.6|33242.6|33234.6|33227.6|38
1704253800000|2024-01-03 03:50:00|33239.6|33232.6|33242.1|33235.1|33249.6|33242.6|33239.6|33232.6|27
1704254100000|2024-01-03 03:55:00|33244.6|33237.6|33239.6|33232.6|33249.6|33242.6|33239.6|33232.6|16
1704254400000|2024-01-03 04:00:00|33242.1|33235.1|33244.6|33237.6|33244.6|33237.6|33239.6|33232.6|14
1704254700000|2024-01-03 04:05:00|33247.1|33240.1|33244.6|33237.6|33249.6|33242.6|33244.6|33237.6|12
1704255000000|2024-01-03 04:10:00|33247.1|33240.1|33254.6|33247.6|33254.6|33247.6|33244.6|33237.6|23
1704255300000|2024-01-03 04:15:00|33252.1|33245.1|33259.6|33252.6|33264.6|33257.6|33249.6|33242.6|25
1704255600000|2024-01-03 04:20:00|33262.1|33255.1|33264.6|33257.6|33267.1|33260.1|33259.6|33252.6|29
1704255900000|2024-01-03 04:25:00|33267.1|33260.1|33269.6|33262.6|33274.6|33267.6|33267.1|33260.1|32
1704256200000|2024-01-03 04:30:00|33272.1|33265.1|33269.6|33262.6|33274.6|33267.6|33269.6|33262.6|28
1704256500000|2024-01-03 04:35:00|33267.1|33260.1|33272.1|33265.1|33274.6|33267.6|33264.6|33257.6|39
1704256800000|2024-01-03 04:40:00|33274.6|33267.6|33264.6|33257.6|33274.6|33267.6|33259.6|33252.6|24
1704257100000|2024-01-03 04:45:00|33267.1|33260.1|33269.6|33262.6|33269.6|33262.6|33259.6|33252.6|68
1704257400000|2024-01-03 04:50:00|33272.1|33265.1|33262.1|33255.1|33272.1|33265.1|33259.6|33252.6|24
1704257700000|2024-01-03 04:55:00|33259.6|33252.6|33264.6|33257.6|33269.6|33262.6|33259.6|33252.6|12
1704258000000|2024-01-03 05:00:00|33267.1|33260.1|33264.6|33257.6|33272.1|33265.1|33259.6|33252.6|44
1704258300000|2024-01-03 05:05:00|33269.6|33262.6|33279.6|33272.6|33279.6|33272.6|33264.6|33257.6|37
1704258600000|2024-01-03 05:10:00|33282.1|33275.1|33274.6|33267.6|33284.6|33277.6|33269.6|33262.6|51
1704258900000|2024-01-03 05:15:00|33272.1|33265.1|33264.6|33257.6|33274.6|33267.6|33262.1|33255.1|16
1704259200000|2024-01-03 05:20:00|33269.6|33262.6|33259.6|33252.6|33269.6|33262.6|33257.1|33250.1|22
1704259500000|2024-01-03 05:25:00|33257.1|33250.1|33254.6|33247.6|33262.1|33255.1|33249.6|33242.6|27
1704259800000|2024-01-03 05:30:00|33252.1|33245.1|33257.1|33250.1|33257.1|33250.1|33247.1|33240.1|18
1704260100000|2024-01-03 05:35:00|33259.6|33252.6|33259.6|33252.6|33264.6|33257.6|33254.6|33247.6|51
1704260400000|2024-01-03 05:40:00|33257.1|33250.1|33242.1|33235.1|33259.6|33252.6|33229.6|33222.6|65
1704260700000|2024-01-03 05:45:00|33244.6|33237.6|33249.6|33242.6|33254.6|33247.6|33244.6|33237.6|21
1704261000000|2024-01-03 05:50:00|33247.1|33240.1|33252.1|33245.1|33254.6|33247.6|33244.6|33237.6|9
1704261300000|2024-01-03 05:55:00|33254.6|33247.6|33249.6|33242.6|33254.6|33247.6|33244.6|33237.6|79
1704261600000|2024-01-03 06:00:00|33247.1|33240.1|33259.6|33252.6|33259.6|33252.6|33234.6|33227.6|128
1704261900000|2024-01-03 06:05:00|33257.1|33250.1|33249.6|33242.6|33259.6|33252.6|33249.6|33242.6|92
1704262200000|2024-01-03 06:10:00|33252.1|33245.1|33269.6|33262.6|33269.6|33262.6|33244.6|33237.6|58
1704262500000|2024-01-03 06:15:00|33274.6|33267.6|33264.6|33257.6|33279.6|33272.6|33264.6|33257.6|37
1704262800000|2024-01-03 06:20:00|33259.6|33252.6|33259.6|33252.6|33264.6|33257.6|33254.6|33247.6|22
1704263100000|2024-01-03 06:25:00|33262.1|33255.1|33269.6|33262.6|33274.6|33267.6|33259.6|33252.6|38
1704263400000|2024-01-03 06:30:00|33272.1|33265.1|33267.1|33260.1|33274.6|33267.6|33262.1|33255.1|17
1704263700000|2024-01-03 06:35:00|33264.6|33257.6|33264.6|33257.6|33267.1|33260.1|33264.6|33257.6|3
1704264000000|2024-01-03 06:40:00|33267.1|33260.1|33267.1|33260.1|33267.1|33260.1|33264.6|33257.6|2
1704264300000|2024-01-03 06:45:00|33269.6|33262.6|33269.6|33262.6|33269.6|33262.6|33267.1|33260.1|9
1704264600000|2024-01-03 06:50:00|33264.6|33257.6|33264.6|33257.6|33264.6|33257.6|33264.6|33257.6|3
1704264900000|2024-01-03 06:55:00|33262.1|33255.1|33264.6|33257.6|33274.6|33267.6|33262.1|33255.1|18
1704265200000|2024-01-03 07:00:00|33259.6|33252.6|33262.1|33255.1|33267.1|33260.1|33259.6|33252.6|11
1704265500000|2024-01-03 07:05:00|33259.6|33252.6|33264.6|33257.6|33267.1|33260.1|33254.6|33247.6|16
1704265800000|2024-01-03 07:10:00|33267.1|33260.1|33289.6|33282.6|33289.6|33282.6|33254.6|33247.6|61
1704266100000|2024-01-03 07:15:00|33287.1|33280.1|33289.6|33282.6|33289.6|33282.6|33279.6|33272.6|41
1704266400000|2024-01-03 07:20:00|33292.1|33285.1|33309.6|33302.6|33309.6|33302.6|33287.1|33280.1|108
1704266700000|2024-01-03 07:25:00|33307.1|33300.1|33294.6|33287.6|33309.6|33302.6|33289.6|33282.6|47
1704267000000|2024-01-03 07:30:00|33297.1|33290.1|33294.6|33287.6|33299.6|33292.6|33284.6|33277.6|44
1704267300000|2024-01-03 07:35:00|33299.6|33292.6|33297.1|33290.1|33309.6|33302.6|33294.6|33287.6|40
1704267600000|2024-01-03 07:40:00|33299.6|33292.6|33304.6|33297.6|33314.6|33307.6|33297.1|33290.1|44
1704267900000|2024-01-03 07:45:00|33309.6|33302.6|33314.6|33307.6|33319.6|33312.6|33307.1|33300.1|59
1704268200000|2024-01-03 07:50:00|33312.1|33305.1|33307.1|33300.1|33314.6|33307.6|33302.1|33295.1|42
1704268500000|2024-01-03 07:55:00|33304.6|33297.6|33309.6|33302.6|33329.6|33322.6|33304.6|33297.6|83
1704268800000|2024-01-03 08:00:00|33312.1|33305.1|33327.1|33320.1|33334.6|33327.6|33312.1|33305.1|325
1704269100000|2024-01-03 08:05:00|33324.6|33317.6|33339.6|33332.6|33339.6|33332.6|33319.6|33312.6|61
1704269400000|2024-01-03 08:10:00|33334.6|33327.6|33319.6|33312.6|33344.6|33337.6|33314.6|33307.6|109
1704269700000|2024-01-03 08:15:00|33314.6|33307.6|33344.6|33337.6|33352.1|33345.1|33314.6|33307.6|120
1704270000000|2024-01-03 08:20:00|33347.1|33340.1|33329.6|33322.6|33352.1|33345.1|33324.6|33317.6|92
1704270300000|2024-01-03 08:25:00|33332.1|33325.1|33334.6|33327.6|33339.6|33332.6|33309.6|33302.6|101
1704270600000|2024-01-03 08:30:00|33339.6|33332.6|33354.6|33347.6|33364.6|33357.6|33337.1|33330.1|96
1704270900000|2024-01-03 08:35:00|33352.1|33345.1|33344.6|33337.6|33359.6|33352.6|33339.6|33332.6|69
1704271200000|2024-01-03 08:40:00|33342.1|33335.1|33339.6|33332.6|33349.6|33342.6|33327.1|33320.1|60
1704271500000|2024-01-03 08:45:00|33342.1|33335.1|33334.6|33327.6|33349.6|33342.6|33334.6|33327.6|82
1704271800000|2024-01-03 08:50:00|33339.6|33332.6|33289.6|33282.6|33339.6|33332.6|33287.1|33280.1|94
1704272100000|2024-01-03 08:55:00|33287.1|33280.1|33292.1|33285.1|33299.6|33292.6|33284.6|33277.6|101
1704272400000|2024-01-03 09:00:00|33294.6|33287.6|33284.6|33277.6|33309.6|33302.6|33284.6|33277.6|55
1704272700000|2024-01-03 09:05:00|33282.1|33275.1|33274.6|33267.6|33287.1|33280.1|33269.6|33262.6|86
1704273000000|2024-01-03 09:10:00|33279.6|33272.6|33269.6|33262.6|33284.6|33277.6|33264.6|33257.6|89
1704273300000|2024-01-03 09:15:00|33264.6|33257.6|33269.6|33262.6|33279.6|33272.6|33264.6|33257.6|146
1704273600000|2024-01-03 09:20:00|33274.6|33267.6|33274.6|33267.6|33279.6|33272.6|33264.6|33257.6|115
1704273900000|2024-01-03 09:25:00|33279.6|33272.6|33269.6|33262.6|33279.6|33272.6|33264.6|33257.6|34
1704274200000|2024-01-03 09:30:00|33272.1|33265.1|33259.6|33252.6|33274.6|33267.6|33254.6|33247.6|117
1704274500000|2024-01-03 09:35:00|33264.6|33257.6|33264.6|33257.6|33272.1|33265.1|33259.6|33252.6|162
1704274800000|2024-01-03 09:40:00|33259.6|33252.6|33249.6|33242.6|33262.1|33255.1|33244.6|33237.6|149
1704275100000|2024-01-03 09:45:00|33252.1|33245.1|33239.6|33232.6|33254.6|33247.6|33234.6|33227.6|61
1704275400000|2024-01-03 09:50:00|33234.6|33227.6|33224.6|33217.6|33237.1|33230.1|33219.6|33212.6|146
1704275700000|2024-01-03 09:55:00|33227.1|33220.1|33214.6|33207.6|33229.6|33222.6|33214.6|33207.6|57
1704276000000|2024-01-03 10:00:00|33217.1|33210.1|33219.6|33212.6|33222.1|33215.1|33204.6|33197.6|40
1704276300000|2024-01-03 10:05:00|33224.6|33217.6|33212.1|33205.1|33234.6|33227.6|33209.6|33202.6|44
1704276600000|2024-01-03 10:10:00|33209.6|33202.6|33229.6|33222.6|33229.6|33222.6|33209.6|33202.6|40
1704276900000|2024-01-03 10:15:00|33224.6|33217.6|33229.6|33222.6|33239.6|33232.6|33224.6|33217.6|39
1704277200000|2024-01-03 10:20:00|33234.6|33227.6|33232.1|33225.1|33239.6|33232.6|33229.6|33222.6|71
1704277500000|2024-01-03 10:25:00|33234.6|33227.6|33229.6|33222.6|33234.6|33227.6|33222.1|33215.1|32
1704277800000|2024-01-03 10:30:00|33232.1|33225.1|33252.1|33245.1|33252.1|33245.1|33229.6|33222.6|70
1704278100000|2024-01-03 10:35:00|33254.6|33247.6|33247.1|33240.1|33259.6|33252.6|33239.6|33232.6|38
1704278400000|2024-01-03 10:40:00|33244.6|33237.6|33254.6|33247.6|33259.6|33252.6|33244.6|33237.6|42
1704278700000|2024-01-03 10:45:00|33252.1|33245.1|33249.6|33242.6|33257.1|33250.1|33247.1|33240.1|60
1704279000000|2024-01-03 10:50:00|33254.6|33247.6|33249.6|33242.6|33259.6|33252.6|33249.6|33242.6|30
1704279300000|2024-01-03 10:55:00|33252.1|33245.1|33239.6|33232.6|33254.6|33247.6|33237.1|33230.1|19
1704279600000|2024-01-03 11:00:00|33237.1|33230.1|33224.6|33217.6|33242.1|33235.1|33224.6|33217.6|218
1704279900000|2024-01-03 11:05:00|33227.1|33220.1|33237.1|33230.1|33239.6|33232.6|33224.6|33217.6|93
1704280200000|2024-01-03 11:10:00|33239.6|33232.6|33224.6|33217.6|33244.6|33237.6|33224.6|33217.6|54
1704280500000|2024-01-03 11:15:00|33222.1|33215.1|33219.6|33212.6|33229.6|33222.6|33219.6|33212.6|23
1704280800000|2024-01-03 11:20:00|33222.1|33215.1|33214.6|33207.6|33224.6|33217.6|33214.6|33207.6|44
1704281100000|2024-01-03 11:25:00|33209.6|33202.6|33214.6|33207.6|33214.6|33207.6|33207.1|33200.1|31
1704281400000|2024-01-03 11:30:00|33212.1|33205.1|33209.6|33202.6|33214.6|33207.6|33209.6|33202.6|44
1704281700000|2024-01-03 11:35:00|33199.6|33192.6|33194.6|33187.6|33199.6|33192.6|33184.6|33177.6|62
1704282000000|2024-01-03 11:40:00|33192.1|33185.1|33184.6|33177.6|33199.6|33192.6|33184.6|33177.6|87
1704282300000|2024-01-03 11:45:00|33187.1|33180.1|33199.6|33192.6|33204.6|33197.6|33184.6|33177.6|74
1704282600000|2024-01-03 11:50:00|33204.6|33197.6|33202.1|33195.1|33209.6|33202.6|33194.6|33187.6|68
1704282900000|2024-01-03 11:55:00|33204.6|33197.6|33209.6|33202.6|33217.1|33210.1|33199.6|33192.6|65
1704283200000|2024-01-03 12:00:00|33204.6|33197.6|33197.1|33190.1|33209.6|33202.6|33194.6|33187.6|38
1704283500000|2024-01-03 12:05:00|33199.6|33192.6|33189.6|33182.6|33199.6|33192.6|33189.6|33182.6|33
1704283800000|2024-01-03 12:10:00|33184.6|33177.6|33169.6|33162.6|33187.1|33180.1|33169.6|33162.6|44
1704284100000|2024-01-03 12:15:00|33172.1|33165.1|33174.6|33167.6|33184.6|33177.6|33172.1|33165.1|25
1704284400000|2024-01-03 12:20:00|33172.1|33165.1|33174.6|33167.6|33174.6|33167.6|33169.6|33162.6|65
1704284700000|2024-01-03 12:25:00|33177.1|33170.1|33179.6|33172.6|33184.6|33177.6|33174.6|33167.6|74
1704285000000|2024-01-03 12:30:00|33177.1|33170.1|33169.6|33162.6|33179.6|33172.6|33169.6|33162.6|43
1704285300000|2024-01-03 12:35:00|33172.1|33165.1|33169.6|33162.6|33179.6|33172.6|33169.6|33162.6|32
1704285600000|2024-01-03 12:40:00|33174.6|33167.6|33174.6|33167.6|33174.6|33167.6|33164.6|33157.6|27
1704285900000|2024-01-03 12:45:00|33172.1|33165.1|33169.6|33162.6|33179.6|33172.6|33164.6|33157.6|105
1704286200000|2024-01-03 12:50:00|33172.1|33165.1|33179.6|33172.6|33189.6|33182.6|33172.1|33165.1|237
1704286500000|2024-01-03 12:55:00|33174.6|33167.6|33179.6|33172.6|33182.1|33175.1|33169.6|33162.6|44
1704286800000|2024-01-03 13:00:00|33177.1|33170.1|33179.6|33172.6|33179.6|33172.6|33174.6|33167.6|43
1704287100000|2024-01-03 13:05:00|33177.1|33170.1|33189.6|33182.6|33189.6|33182.6|33174.6|33167.6|63
1704287400000|2024-01-03 13:10:00|33187.1|33180.1|33199.6|33192.6|33199.6|33192.6|33187.1|33180.1|58
1704287700000|2024-01-03 13:15:00|33197.1|33190.1|33224.6|33217.6|33229.6|33222.6|33197.1|33190.1|83
1704288000000|2024-01-03 13:20:00|33229.6|33222.6|33229.6|33222.6|33239.6|33232.6|33229.6|33222.6|84
1704288300000|2024-01-03 13:25:00|33232.1|33225.1|33244.6|33237.6|33244.6|33237.6|33229.6|33222.6|22
1704288600000|2024-01-03 13:30:00|33242.1|33235.1|33224.6|33217.6|33244.6|33237.6|33224.6|33217.6|101
1704288900000|2024-01-03 13:35:00|33229.6|33222.6|33229.6|33222.6|33234.6|33227.6|33224.6|33217.6|89
1704289200000|2024-01-03 13:40:00|33227.1|33220.1|33229.6|33222.6|33237.1|33230.1|33224.6|33217.6|33
1704289500000|2024-01-03 13:45:00|33227.1|33220.1|33214.6|33207.6|33229.6|33222.6|33214.6|33207.6|52
1704289800000|2024-01-03 13:50:00|33219.6|33212.6|33189.6|33182.6|33219.6|33212.6|33189.6|33182.6|442
1704290100000|2024-01-03 13:55:00|33184.6|33177.6|33174.6|33167.6|33194.6|33187.6|33169.6|33162.6|133
1704290400000|2024-01-03 14:00:00|33172.1|33165.1|33149.6|33142.6|33174.6|33167.6|33144.6|33137.6|245
1704290700000|2024-01-03 14:05:00|33144.6|33137.6|33129.6|33122.6|33144.6|33137.6|33129.6|33122.6|253
1704291000000|2024-01-03 14:10:00|33132.1|33125.1|33124.6|33117.6|33134.6|33127.6|33124.6|33117.6|105
1704291300000|2024-01-03 14:15:00|33127.1|33120.1|33144.6|33137.6|33149.6|33142.6|33124.6|33117.6|102
1704291600000|2024-01-03 14:20:00|33147.1|33140.1|33144.6|33137.6|33154.6|33147.6|33139.6|33132.6|119
1704291900000|2024-01-03 14:25:00|33142.1|33135.1|33167.1|33160.1|33169.6|33162.6|33139.6|33132.6|76
1704292200000|2024-01-03 14:30:00|33169.6|33162.6|33169.6|33162.6|33209.6|33202.6|33159.6|33152.6|490
1704292500000|2024-01-03 14:35:00|33172.1|33165.1|33179.6|33172.6|33197.1|33190.1|33169.6|33162.6|211
1704292800000|2024-01-03 14:40:00|33177.1|33170.1|33189.6|33182.6|33209.6|33202.6|33174.6|33167.6|105
1704293100000|2024-01-03 14:45:00|33184.6|33177.6|33169.6|33162.6|33189.6|33182.6|33164.6|33157.6|152
1704293400000|2024-01-03 14:50:00|33172.1|33165.1|33169.6|33162.6|33189.6|33182.6|33164.6|33157.6|113
1704293700000|2024-01-03 14:55:00|33174.6|33167.6|33167.1|33160.1|33177.1|33170.1|33142.1|33135.1|157
1704294000000|2024-01-03 15:00:00|33164.6|33157.6|33174.6|33167.6|33179.6|33172.6|33149.6|33142.6|223
1704294300000|2024-01-03 15:05:00|33177.1|33170.1|33174.6|33167.6|33199.6|33192.6|33169.6|33162.6|148
1704294600000|2024-01-03 15:10:00|33177.1|33170.1|33134.6|33127.6|33184.6|33177.6|33132.1|33125.1|199
1704294900000|2024-01-03 15:15:00|33137.1|33130.1|33104.6|33097.6|33139.6|33132.6|33102.1|33095.1|664
1704295200000|2024-01-03 15:20:00|33107.1|33100.1|33114.6|33107.6|33119.6|33112.6|33092.1|33085.1|558
1704295500000|2024-01-03 15:25:00|33117.1|33110.1|33124.6|33117.6|33137.1|33130.1|33099.6|33092.6|191
1704295800000|2024-01-03 15:30:00|33119.6|33112.6|33109.6|33102.6|33137.1|33130.1|33104.6|33097.6|135
1704296100000|2024-01-03 15:35:00|33107.1|33100.1|33089.6|33082.6|33114.6|33107.6|33084.6|33077.6|241
1704296400000|2024-01-03 15:40:00|33059.6|33052.6|33089.6|33082.6|33104.6|33097.6|33059.6|33052.6|691
1704296700000|2024-01-03 15:45:00|33094.6|33087.6|33089.6|33082.6|33104.6|33097.6|33084.6|33077.6|107
1704297000000|2024-01-03 15:50:00|33092.1|33085.1|33114.6|33107.6|33124.6|33117.6|33092.1|33085.1|296
1704297300000|2024-01-03 15:55:00|33109.6|33102.6|33129.6|33122.6|33137.1|33130.1|33109.6|33102.6|139
1704297600000|2024-01-03 16:00:00|33132.1|33125.1|33149.6|33142.6|33159.6|33152.6|33129.6|33122.6|311
1704297900000|2024-01-03 16:05:00|33154.6|33147.6|33152.1|33145.1|33154.6|33147.6|33144.6|33137.6|129
1704298200000|2024-01-03 16:10:00|33154.6|33147.6|33159.6|33152.6|33164.6|33157.6|33144.6|33137.6|68
1704298500000|2024-01-03 16:15:00|33162.1|33155.1|33139.6|33132.6|33164.6|33157.6|33139.6|33132.6|94
1704298800000|2024-01-03 16:20:00|33142.1|33135.1|33162.1|33155.1|33164.6|33157.6|33139.6|33132.6|76
1704299100000|2024-01-03 16:25:00|33159.6|33152.6|33164.6|33157.6|33174.6|33167.6|33154.6|33147.6|131
1704299400000|2024-01-03 16:30:00|33167.1|33160.1|33159.6|33152.6|33174.6|33167.6|33147.1|33140.1|222
1704299700000|2024-01-03 16:35:00|33162.1|33155.1|33144.6|33137.6|33174.6|33167.6|33144.6|33137.6|159
1704300000000|2024-01-03 16:40:00|33147.1|33140.1|33159.6|33152.6|33159.6|33152.6|33124.6|33117.6|149
1704300300000|2024-01-03 16:45:00|33157.1|33150.1|33164.6|33157.6|33169.6|33162.6|33149.6|33142.6|133
1704300600000|2024-01-03 16:50:00|33167.1|33160.1|33169.6|33162.6|33174.6|33167.6|33159.6|33152.6|50
1704300900000|2024-01-03 16:55:00|33167.1|33160.1|33164.6|33157.6|33169.6|33162.6|33154.6|33147.6|60
1704301200000|2024-01-03 17:00:00|33159.6|33152.6|33174.6|33167.6|33174.6|33167.6|33154.6|33147.6|37
1704301500000|2024-01-03 17:05:00|33177.1|33170.1|33149.6|33142.6|33179.6|33172.6|33149.6|33142.6|94
1704301800000|2024-01-03 17:10:00|33144.6|33137.6|33142.1|33135.1|33149.6|33142.6|33134.6|33127.6|33
1704302100000|2024-01-03 17:15:00|33139.6|33132.6|33114.6|33107.6|33144.6|33137.6|33114.6|33107.6|66
1704302400000|2024-01-03 17:20:00|33119.6|33112.6|33129.6|33122.6|33129.6|33122.6|33104.6|33097.6|63
1704302700000|2024-01-03 17:25:00|33127.1|33120.1|33149.6|33142.6|33149.6|33142.6|33124.6|33117.6|33
1704303000000|2024-01-03 17:30:00|33152.1|33145.1|33159.6|33152.6|33159.6|33152.6|33139.6|33132.6|66
1704303300000|2024-01-03 17:35:00|33162.1|33155.1|33159.6|33152.6|33164.6|33157.6|33142.1|33135.1|221
1704303600000|2024-01-03 17:40:00|33164.6|33157.6|33179.6|33172.6|33189.6|33182.6|33164.6|33157.6|97
1704303900000|2024-01-03 17:45:00|33177.1|33170.1|33169.6|33162.6|33179.6|33172.6|33164.6|33157.6|34
1704304200000|2024-01-03 17:50:00|33167.1|33160.1|33164.6|33157.6|33169.6|33162.6|33157.1|33150.1|58
1704304500000|2024-01-03 17:55:00|33167.1|33160.1|33179.6|33172.6|33194.6|33187.6|33164.6|33157.6|69
1704304800000|2024-01-03 18:00:00|33182.1|33175.1|33189.6|33182.6|33199.6|33192.6|33179.6|33172.6|78
1704305100000|2024-01-03 18:05:00|33184.6|33177.6|33199.6|33192.6|33199.6|33192.6|33184.6|33177.6|71
1704305400000|2024-01-03 18:10:00|33197.1|33190.1|33202.1|33195.1|33204.6|33197.6|33189.6|33182.6|91
1704305700000|2024-01-03 18:15:00|33204.6|33197.6|33199.6|33192.6|33204.6|33197.6|33194.6|33187.6|61
1704306000000|2024-01-03 18:20:00|33197.1|33190.1|33199.6|33192.6|33204.6|33197.6|33192.1|33185.1|67
1704306300000|2024-01-03 18:25:00|33204.6|33197.6|33194.6|33187.6|33204.6|33197.6|33189.6|33182.6|58
1704306600000|2024-01-03 18:30:00|33197.1|33190.1|33194.6|33187.6|33202.1|33195.1|33189.6|33182.6|86
1704306900000|2024-01-03 18:35:00|33192.1|33185.1|33194.6|33187.6|33199.6|33192.6|33184.6|33177.6|51
1704307200000|2024-01-03 18:40:00|33192.1|33185.1|33174.6|33167.6|33194.6|33187.6|33174.6|33167.6|40
1704307500000|2024-01-03 18:45:00|33179.6|33172.6|33179.6|33172.6|33179.6|33172.6|33174.6|33167.6|47
1704307800000|2024-01-03 18:50:00|33177.1|33170.1|33159.6|33152.6|33177.1|33170.1|33157.1|33150.1|60
1704308100000|2024-01-03 18:55:00|33154.6|33147.6|33169.6|33162.6|33172.1|33165.1|33154.6|33147.6|84
1704308400000|2024-01-03 19:00:00|33167.1|33160.1|33149.6|33142.6|33187.1|33180.1|33149.6|33142.6|258
1704308700000|2024-01-03 19:05:00|33154.6|33147.6|33179.6|33172.6|33182.1|33175.1|33129.6|33122.6|447
1704309000000|2024-01-03 19:10:00|33174.6|33167.6|33154.6|33147.6|33189.6|33182.6|33149.6|33142.6|172
1704309300000|2024-01-03 19:15:00|33149.6|33142.6|33159.6|33152.6|33164.6|33157.6|33134.6|33127.6|108
1704309600000|2024-01-03 19:20:00|33164.6|33157.6|33169.6|33162.6|33172.1|33165.1|33144.6|33137.6|69
1704309900000|2024-01-03 19:25:00|33164.6|33157.6|33214.6|33207.6|33229.6|33222.6|33154.6|33147.6|287
1704310200000|2024-01-03 19:30:00|33217.1|33210.1|33204.6|33197.6|33224.6|33217.6|33172.1|33165.1|160
1704310500000|2024-01-03 19:35:00|33202.1|33195.1|33207.1|33200.1|33209.6|33202.6|33184.6|33177.6|109
1704310800000|2024-01-03 19:40:00|33209.6|33202.6|33224.6|33217.6|33234.6|33227.6|33194.6|33187.6|126
1704311100000|2024-01-03 19:45:00|33222.1|33215.1|33209.6|33202.6|33229.6|33222.6|33204.6|33197.6|160
1704311400000|2024-01-03 19:50:00|33207.1|33200.1|33192.1|33185.1|33209.6|33202.6|33189.6|33182.6|57
1704311700000|2024-01-03 19:55:00|33189.6|33182.6|33184.6|33177.6|33204.6|33197.6|33182.1|33175.1|42
1704312000000|2024-01-03 20:00:00|33182.1|33175.1|33157.1|33150.1|33189.6|33182.6|33152.1|33145.1|91
1704312300000|2024-01-03 20:05:00|33159.6|33152.6|33149.6|33142.6|33159.6|33152.6|33137.1|33130.1|68
1704312600000|2024-01-03 20:10:00|33154.6|33147.6|33139.6|33132.6|33157.1|33150.1|33134.6|33127.6|46
1704312900000|2024-01-03 20:15:00|33137.1|33130.1|33094.6|33087.6|33139.6|33132.6|33087.1|33080.1|788
1704313200000|2024-01-03 20:20:00|33099.6|33092.6|33089.6|33082.6|33117.1|33110.1|33089.6|33082.6|110
1704313500000|2024-01-03 20:25:00|33092.1|33085.1|33104.6|33097.6|33104.6|33097.6|33084.6|33077.6|48
1704313800000|2024-01-03 20:30:00|33102.1|33095.1|33127.1|33120.1|33132.1|33125.1|33099.6|33092.6|71
1704314100000|2024-01-03 20:35:00|33129.6|33122.6|33129.6|33122.6|33134.6|33127.6|33119.6|33112.6|68
1704314400000|2024-01-03 20:40:00|33127.1|33120.1|33102.1|33095.1|33139.6|33132.6|33099.6|33092.6|92
1704314700000|2024-01-03 20:45:00|33099.6|33092.6|33119.6|33112.6|33119.6|33112.6|33099.6|33092.6|101
1704315000000|2024-01-03 20:50:00|33117.1|33110.1|33089.6|33082.6|33119.6|33112.6|33089.6|33082.6|517
1704315300000|2024-01-03 20:55:00|33094.6|33087.6|33094.6|33087.6|33114.6|33107.6|33084.6|33077.6|305
1704315600000|2024-01-03 21:00:00|33089.6|33082.6|33059.6|33052.6|33092.1|33085.1|33057.1|33050.1|86
1704315900000|2024-01-03 21:05:00|33062.1|33055.1|33069.6|33062.6|33069.6|33062.6|33059.6|33052.6|29
1704316200000|2024-01-03 21:10:00|33072.1|33065.1|33072.1|33065.1|33074.6|33067.6|33069.6|33062.6|13
1704316500000|2024-01-03 21:15:00|33069.6|33062.6|33069.6|33062.6|33072.1|33065.1|33067.1|33060.1|11
1704316800000|2024-01-03 21:20:00|33067.1|33060.1|33074.6|33067.6|33074.6|33067.6|33067.1|33060.1|9
1704317100000|2024-01-03 21:25:00|33077.1|33070.1|33077.1|33070.1|33079.6|33072.6|33077.1|33070.1|8
1704317400000|2024-01-03 21:30:00|33079.6|33072.6|33084.6|33077.6|33084.6|33077.6|33077.1|33070.1|16
1704317700000|2024-01-03 21:35:00|33082.1|33075.1|33082.1|33075.1|33084.6|33077.6|33079.6|33072.6|2
1704318000000|2024-01-03 21:40:00|33084.6|33077.6|33084.6|33077.6|33084.6|33077.6|33084.6|33077.6|1
1704318300000|2024-01-03 21:45:00|33089.6|33082.6|33084.6|33077.6|33089.6|33082.6|33084.6|33077.6|2
1704318600000|2024-01-03 21:50:00|33087.1|33080.1|33087.1|33080.1|33089.6|33082.6|33084.6|33077.6|14
1704318900000|2024-01-03 21:55:00|33082.1|33075.1|33092.5|33062.5|33093|33077.6|33079.6|33062.4|33
1704319200000|2024-01-03 22:00:00|33092.4|33062.4|33095.7|33065.7|33097.4|33067.4|33091.7|33061.7|0
1704319500000|2024-01-03 22:05:00|33095.9|33065.9|33095.9|33065.9|33097.7|33067.7|33093.9|33063.9|0
1704319800000|2024-01-03 22:10:00|33095.7|33065.7|33096.4|33066.4|33096.7|33066.7|33095.1|33065.1|0
1704320100000|2024-01-03 22:15:00|33096|33066|33096.9|33066.9|33096.9|33066.9|33095.9|33065.9|0
1704320400000|2024-01-03 22:20:00|33097.1|33067.1|33099.9|33069.9|33103.3|33073.3|33097.1|33067.1|0
1704320700000|2024-01-03 22:25:00|33100.1|33070.1|33101.2|33071.2|33102|33072|33100.1|33070.1|0
1704321000000|2024-01-03 22:30:00|33100.6|33070.6|33102.2|33072.2|33102.2|33072.2|33100.3|33070.3|0
1704321300000|2024-01-03 22:35:00|33102.4|33072.4|33102.5|33072.5|33103.6|33073.6|33102.4|33072.4|0
1704321600000|2024-01-03 22:40:00|33102.1|33072.1|33105.1|33075.1|33105.1|33075.1|33101.7|33071.7|0
1704321900000|2024-01-03 22:45:00|33105.3|33075.3|33098.3|33068.3|33105.3|33075.3|33097.7|33067.7|0
1704322200000|2024-01-03 22:50:00|33098.5|33068.5|33098.5|33068.5|33098.5|33068.5|33098.5|33068.5|0
1704322500000|2024-01-03 22:55:00|33098.8|33068.8|33100|33070|33100.2|33070.2|33098.5|33068.5|0
1704322800000|2024-01-03 23:00:00|33102.1|33072.1|33103.6|33088.6|33111.1|33096.1|33096.1|33070.9|57
1704323100000|2024-01-03 23:05:00|33106.1|33091.1|33093.6|33078.6|33108.6|33093.6|33093.6|33078.6|22
1704323400000|2024-01-03 23:10:00|33088.6|33073.6|33088.6|33073.6|33091.1|33076.1|33083.6|33068.6|13
1704323700000|2024-01-03 23:15:00|33093.6|33078.6|33083.6|33068.6|33093.6|33078.6|33083.6|33068.6|36
1704324000000|2024-01-03 23:20:00|33088.6|33073.6|33086.1|33071.1|33088.6|33073.6|33086.1|33071.1|5
1704324300000|2024-01-03 23:25:00|33088.6|33073.6|33068.6|33053.6|33093.6|33078.6|33053.6|33038.6|194
1704324600000|2024-01-03 23:30:00|33071.1|33056.1|33049.6|33042.6|33071.1|33062.6|33044.6|33037.6|11566
1704324900000|2024-01-03 23:35:00|33047.1|33040.1|33047.1|33040.1|33064.6|33057.6|33037.1|33030.1|179
1704325200000|2024-01-03 23:40:00|33044.6|33037.6|33007.1|33000.1|33044.6|33037.6|32999.6|32992.6|229
1704325500000|2024-01-03 23:45:00|33009.6|33002.6|33002.1|32995.1|33044.6|33037.6|32989.6|32982.6|394
1704325800000|2024-01-03 23:50:00|33004.6|32997.6|33012.1|33005.1|33032.1|33025.1|32992.1|32985.1|272
1704326100000|2024-01-03 23:55:00|33019.6|33012.6|33014.6|33007.6|33019.6|33012.6|32992.1|32985.1|270
1704326400000|2024-01-04 00:00:00|33012.1|33005.1|32859.6|32852.6|33014.6|33007.6|32787.1|32780.1|2589
1704326700000|2024-01-04 00:05:00|32862.1|32855.1|32757.1|32750.1|32874.6|32867.6|32739.6|32732.6|1380
1704327000000|2024-01-04 00:10:00|32759.6|32752.6|32759.6|32752.6|32769.6|32762.6|32737.1|32730.1|1544
1704327300000|2024-01-04 00:15:00|32757.1|32750.1|32709.6|32702.6|32757.1|32750.1|32689.6|32682.6|1549
1704327600000|2024-01-04 00:20:00|32717.1|32710.1|32764.6|32757.6|32802.1|32795.1|32714.6|32707.6|1944
1704327900000|2024-01-04 00:25:00|32767.1|32760.1|32784.6|32777.6|32807.1|32800.1|32762.1|32755.1|643
1704328200000|2024-01-04 00:30:00|32787.1|32780.1|32779.6|32772.6|32814.6|32807.6|32772.1|32765.1|607
1704328500000|2024-01-04 00:35:00|32774.6|32767.6|32829.6|32822.6|32834.6|32827.6|32772.1|32765.1|598
1704328800000|2024-01-04 00:40:00|32827.1|32820.1|32844.6|32837.6|32854.6|32847.6|32824.6|32817.6|534
1704329100000|2024-01-04 00:45:00|32842.1|32835.1|32934.6|32927.6|32934.6|32927.6|32839.6|32832.6|774
1704329400000|2024-01-04 00:50:00|32937.1|32930.1|32924.6|32917.6|32939.6|32932.6|32909.6|32902.6|757
1704329700000|2024-01-04 00:55:00|32922.1|32915.1|32919.6|32912.6|32929.6|32922.6|32909.6|32902.6|365
1704330000000|2024-01-04 01:00:00|32922.1|32915.1|32919.6|32912.6|32934.6|32927.6|32909.6|32902.6|378
1704330300000|2024-01-04 01:05:00|32922.1|32915.1|32924.6|32917.6|32932.1|32925.1|32919.6|32912.6|305
1704330600000|2024-01-04 01:10:00|32927.1|32920.1|32929.6|32922.6|32934.6|32927.6|32894.6|32887.6|346
1704330900000|2024-01-04 01:15:00|32927.1|32920.1|33014.6|33007.6|33037.1|33030.1|32924.6|32917.6|993
1704331200000|2024-01-04 01:20:00|33012.1|33005.1|33049.6|33042.6|33064.6|33057.6|33004.6|32997.6|610
1704331500000|2024-01-04 01:25:00|33052.1|33045.1|33074.6|33067.6|33077.1|33070.1|33029.6|33022.6|426
1704331800000|2024-01-04 01:30:00|33079.6|33072.6|33114.6|33107.6|33124.6|33117.6|33079.6|33072.6|530
1704332100000|2024-01-04 01:35:00|33119.6|33112.6|33154.6|33147.6|33169.6|33162.6|33104.6|33097.6|687
1704332400000|2024-01-04 01:40:00|33152.1|33145.1|33089.6|33082.6|33152.1|33145.1|33079.6|33072.6|625
1704332700000|2024-01-04 01:45:00|33104.6|33097.6|33114.6|33107.6|33127.1|33120.1|33099.6|33092.6|577
1704333000000|2024-01-04 01:50:00|33112.1|33105.1|33119.6|33112.6|33124.6|33117.6|33089.6|33082.6|242
1704333300000|2024-01-04 01:55:00|33124.6|33117.6|33114.6|33107.6|33134.6|33127.6|33109.6|33102.6|155
1704333600000|2024-01-04 02:00:00|33119.6|33112.6|33124.5|33117.5|33139.5|33132.5|33109.5|33102.5|242
1704333900000|2024-01-04 02:05:00|33127|33120|33074.5|33067.5|33127|33120|33064.5|33057.5|466
1704334200000|2024-01-04 02:10:00|33077|33070|33072|33065|33104.5|33097.5|33069.5|33062.5|180
1704334500000|2024-01-04 02:15:00|33074.5|33067.5|33059.5|33052.5|33074.5|33067.5|33044.5|33037.5|275
1704334800000|2024-01-04 02:20:00|33062|33055|33054.5|33047.5|33069.5|33062.5|33039.5|33032.5|299
1704335100000|2024-01-04 02:25:00|33052|33045|33052|33045|33054.5|33047.5|33039.5|33032.5|144
1704335400000|2024-01-04 02:30:00|33049.5|33042.5|33054.5|33047.5|33057|33050|33034.5|33027.5|142
1704335700000|2024-01-04 02:35:00|33057|33050|33069.5|33062.5|33074.5|33067.5|33054.5|33047.5|101
1704336000000|2024-01-04 02:40:00|33072|33065|33082|33075|33084.5|33077.5|33069.5|33062.5|166
1704336300000|2024-01-04 02:45:00|33084.5|33077.5|33099.5|33092.5|33104.5|33097.5|33079.5|33072.5|99
1704336600000|2024-01-04 02:50:00|33097|33090|33114.5|33107.5|33117|33110|33089.5|33082.5|144
1704336900000|2024-01-04 02:55:00|33112|33105|33122|33115|33124.5|33117.5|33109.5|33102.5|196
1704337200000|2024-01-04 03:00:00|33124.5|33117.5|33099.5|33092.5|33124.5|33117.5|33094.5|33087.5|142
1704337500000|2024-01-04 03:05:00|33097|33090|33124.5|33117.5|33124.5|33117.5|33094.5|33087.5|83
1704337800000|2024-01-04 03:10:00|33127|33120|33114.5|33107.5|33134.5|33127.5|33104.5|33097.5|258
1704338100000|2024-01-04 03:15:00|33112|33105|33154.5|33147.5|33159.5|33152.5|33109.5|33102.5|347
1704338400000|2024-01-04 03:20:00|33152|33145|33129.5|33122.5|33154.5|33147.5|33129.5|33122.5|150
1704338700000|2024-01-04 03:25:00|33127|33120|33127|33120|33134.5|33127.5|33119.5|33112.5|169
1704339000000|2024-01-04 03:30:00|33124.5|33117.5|33104.5|33097.5|33129.5|33122.5|33079.5|33072.5|557
1704339300000|2024-01-04 03:35:00|33102|33095|33109.5|33102.5|33127|33120|33094.5|33087.5|148
1704339600000|2024-01-04 03:40:00|33107|33100|33104.5|33097.5|33117|33110|33089.5|33082.5|173
1704339900000|2024-01-04 03:45:00|33102|33095|33134.5|33127.5|33139.5|33132.5|33099.5|33092.5|215
1704340200000|2024-01-04 03:50:00|33137|33130|33139.5|33132.5|33152|33145|33134.5|33127.5|220
1704340500000|2024-01-04 03:55:00|33142|33135|33144.5|33137.5|33149.5|33142.5|33129.5|33122.5|194
1704340800000|2024-01-04 04:00:00|33149.5|33142.5|33144.5|33137.5|33154.5|33147.5|33137|33130|204
1704341100000|2024-01-04 04:05:00|33147|33140|33184.5|33177.5|33209.5|33202.5|33147|33140|469
1704341400000|2024-01-04 04:10:00|33187|33180|33199.5|33192.5|33207|33200|33184.5|33177.5|231
1704341700000|2024-01-04 04:15:00|33204.5|33197.5|33214.5|33207.5|33222|33215|33204.5|33197.5|260
1704342000000|2024-01-04 04:20:00|33209.5|33202.5|33229.5|33222.5|33234.5|33227.5|33209.5|33202.5|269
1704342300000|2024-01-04 04:25:00|33232|33225|33224.5|33217.5|33244.5|33237.5|33224.5|33217.5|234
1704342600000|2024-01-04 04:30:00|33227|33220|33219.5|33212.5|33232|33225|33209.5|33202.5|268
1704342900000|2024-01-04 04:35:00|33222|33215|33244.5|33237.5|33244.5|33237.5|33222|33215|165
1704343200000|2024-01-04 04:40:00|33249.5|33242.5|33239.5|33232.5|33264.5|33257.5|33234.5|33227.5|418
1704343500000|2024-01-04 04:45:00|33242|33235|33244.5|33237.5|33244.5|33237.5|33239.5|33232.5|137
1704343800000|2024-01-04 04:50:00|33239.5|33232.5|33249.5|33242.5|33249.5|33242.5|33239.5|33232.5|146
1704344100000|2024-01-04 04:55:00|33252|33245|33244.5|33237.5|33254.5|33247.5|33239.5|33232.5|162
1704344400000|2024-01-04 05:00:00|33247|33240|33269.5|33262.5|33269.5|33262.5|33244.5|33237.5|256
1704344700000|2024-01-04 05:05:00|33267|33260|33272|33265|33274.5|33267.5|33259.5|33252.5|209
1704345000000|2024-01-04 05:10:00|33269.5|33262.5|33249.5|33242.5|33272|33265|33244.5|33237.5|277
1704345300000|2024-01-04 05:15:00|33252|33245|33254.5|33247.5|33264.5|33257.5|33242|33235|339
1704345600000|2024-01-04 05:20:00|33252|33245|33259.5|33252.5|33264.5|33257.5|33244.5|33237.5|158
1704345900000|2024-01-04 05:25:00|33254.5|33247.5|33254.5|33247.5|33264.5|33257.5|33254.5|33247.5|157
1704346200000|2024-01-04 05:30:00|33257|33250|33279.5|33272.5|33284.5|33277.5|33254.5|33247.5|282
1704346500000|2024-01-04 05:35:00|33274.5|33267.5|33289.5|33282.5|33302|33295|33269.5|33262.5|493
1704346800000|2024-01-04 05:40:00|33294.5|33287.5|33274.5|33267.5|33294.5|33287.5|33247|33240|423
1704347100000|2024-01-04 05:45:00|33279.5|33272.5|33264.5|33257.5|33279.5|33272.5|33254.5|33247.5|289
1704347400000|2024-01-04 05:50:00|33259.5|33252.5|33274.5|33267.5|33282|33275|33259.5|33252.5|243
1704347700000|2024-01-04 05:55:00|33277|33270|33279.5|33272.5|33284.5|33277.5|33264.5|33257.5|700
1704348000000|2024-01-04 06:00:00|33284.5|33277.5|33249.5|33242.5|33299.5|33292.5|33244.5|33237.5|2427
1704348300000|2024-01-04 06:05:00|33252|33245|33254.5|33247.5|33274.5|33267.5|33244.5|33237.5|371
1704348600000|2024-01-04 06:10:00|33252|33245|33257|33250|33274.5|33267.5|33247|33240|345
1704348900000|2024-01-04 06:15:00|33254.5|33247.5|33254.5|33247.5|33259.5|33252.5|33249.5|33242.5|223
1704349200000|2024-01-04 06:20:00|33257|33250|33269.5|33262.5|33277|33270|33254.5|33247.5|148
1704349500000|2024-01-04 06:25:00|33267|33260|33269.5|33262.5|33274.5|33267.5|33259.5|33252.5|56
1704349800000|2024-01-04 06:30:00|33264.5|33257.5|33252|33245|33274.5|33267.5|33249.5|33242.5|83
1704350100000|2024-01-04 06:35:00|33254.5|33247.5|33257|33250|33262|33255|33252|33245|31
1704350400000|2024-01-04 06:40:00|33254.5|33247.5|33254.5|33247.5|33257|33250|33252|33245|3
1704350700000|2024-01-04 06:45:00|33252|33245|33252|33245|33257|33250|33247|33240|53
1704351000000|2024-01-04 06:50:00|33254.5|33247.5|33257|33250|33259.5|33252.5|33254.5|33247.5|8
1704351300000|2024-01-04 06:55:00|33259.5|33252.5|33254.5|33247.5|33264.5|33257.5|33247|33240|31
1704351600000|2024-01-04 07:00:00|33259.5|33252.5|33264.5|33257.5|33274.5|33267.5|33257|33250|78
1704351900000|2024-01-04 07:05:00|33257|33250|33254.5|33247.5|33262|33255|33249.5|33242.5|41
1704352200000|2024-01-04 07:10:00|33257|33250|33254.5|33247.5|33259.5|33252.5|33249.5|33242.5|12
1704352500000|2024-01-04 07:15:00|33252|33245|33259.5|33252.5|33262|33255|33247|33240|14
1704352800000|2024-01-04 07:20:00|33262|33255|33267|33260|33267|33260|33254.5|33247.5|44
1704353100000|2024-01-04 07:25:00|33264.5|33257.5|33279.5|33272.5|33284.5|33277.5|33259.5|33252.5|169
1704353400000|2024-01-04 07:30:00|33282|33275|33279.5|33272.5|33294.5|33287.5|33269.5|33262.5|319
1704353700000|2024-01-04 07:35:00|33277|33270|33269.5|33262.5|33279.5|33272.5|33264.5|33257.5|45
1704354000000|2024-01-04 07:40:00|33272|33265|33262|33255|33272|33265|33249.5|33242.5|28
1704354300000|2024-01-04 07:45:00|33259.5|33252.5|33252|33245|33264.5|33257.5|33249.5|33242.5|15
1704354600000|2024-01-04 07:50:00|33249.5|33242.5|33239.5|33232.5|33249.5|33242.5|33234.5|33227.5|77
1704354900000|2024-01-04 07:55:00|33242|33235|33244.5|33237.5|33254.5|33247.5|33234.5|33227.5|77
1704355200000|2024-01-04 08:00:00|33247|33240|33304.5|33297.5|33314.5|33307.5|33244.5|33237.5|310
1704355500000|2024-01-04 08:05:00|33302|33295|33334.5|33327.5|33339.5|33332.5|33294.5|33287.5|449
1704355800000|2024-01-04 08:10:00|33339.5|33332.5|33324.5|33317.5|33349.5|33342.5|33319.5|33312.5|150
1704356100000|2024-01-04 08:15:00|33329.5|33322.5|33339.5|33332.5|33344.5|33337.5|33319.5|33312.5|151
1704356400000|2024-01-04 08:20:00|33334.5|33327.5|33344.5|33337.5|33349.5|33342.5|33329.5|33322.5|39
1704356700000|2024-01-04 08:25:00|33347|33340|33329.5|33322.5|33349.5|33342.5|33329.5|33322.5|39
1704357000000|2024-01-04 08:30:00|33334.5|33327.5|33349.5|33342.5|33354.5|33347.5|33319.5|33312.5|86
1704357300000|2024-01-04 08:35:00|33352|33345|33362|33355|33367|33360|33344.5|33337.5|92
1704357600000|2024-01-04 08:40:00|33359.5|33352.5|33349.5|33342.5|33364.5|33357.5|33339.5|33332.5|66
1704357900000|2024-01-04 08:45:00|33352|33345|33329.5|33322.5|33354.5|33347.5|33324.5|33317.5|73
1704358200000|2024-01-04 08:50:00|33327|33320|33329.5|33322.5|33337|33330|33324.5|33317.5|47
1704358500000|2024-01-04 08:55:00|33332|33325|33314.5|33307.5|33332|33325|33314.5|33307.5|71
1704358800000|2024-01-04 09:00:00|33317|33310|33332|33325|33334.5|33327.5|33314.5|33307.5|36
1704359100000|2024-01-04 09:05:00|33329.5|33322.5|33339.5|33332.5|33352|33345|33322|33315|195
1704359400000|2024-01-04 09:10:00|33342|33335|33312|33305|33347|33340|33309.5|33302.5|83
1704359700000|2024-01-04 09:15:00|33309.5|33302.5|33349.5|33342.5|33349.5|33342.5|33309.5|33302.5|54
1704360000000|2024-01-04 09:20:00|33347|33340|33344.5|33337.5|33354.5|33347.5|33339.5|33332.5|24
1704360300000|2024-01-04 09:25:00|33347|33340|33354.5|33347.5|33359.5|33352.5|33344.5|33337.5|63
1704360600000|2024-01-04 09:30:00|33352|33345|33349.5|33342.5|33359.5|33352.5|33344.5|33337.5|91
1704360900000|2024-01-04 09:35:00|33347|33340|33344.5|33337.5|33354.5|33347.5|33339.5|33332.5|18
1704361200000|2024-01-04 09:40:00|33342|33335|33349.5|33342.5|33357|33350|33339.5|33332.5|40
1704361500000|2024-01-04 09:45:00|33347|33340|33362|33355|33364.5|33357.5|33344.5|33337.5|82
1704361800000|2024-01-04 09:50:00|33359.5|33352.5|33379.5|33372.5|33384.5|33377.5|33359.5|33352.5|74
1704362100000|2024-01-04 09:55:00|33377|33370|33382|33375|33392|33385|33377|33370|56
1704362400000|2024-01-04 10:00:00|33384.5|33377.5|33372|33365|33389.5|33382.5|33369.5|33362.5|48
1704362700000|2024-01-04 10:05:00|33369.5|33362.5|33354.5|33347.5|33372|33365|33349.5|33342.5|115
1704363000000|2024-01-04 10:10:00|33357|33350|33364.5|33357.5|33369.5|33362.5|33354.5|33347.5|25
1704363300000|2024-01-04 10:15:00|33367|33360|33397|33390|33399.5|33392.5|33364.5|33357.5|78
1704363600000|2024-01-04 10:20:00|33399.5|33392.5|33399.5|33392.5|33402|33395|33389.5|33382.5|23
1704363900000|2024-01-04 10:25:00|33402|33395|33384.5|33377.5|33404.5|33397.5|33384.5|33377.5|20
1704364200000|2024-01-04 10:30:00|33387|33380|33389.5|33382.5|33392|33385|33379.5|33372.5|13
1704364500000|2024-01-04 10:35:00|33387|33380|33394.5|33387.5|33407|33400|33387|33380|35
1704364800000|2024-01-04 10:40:00|33397|33390|33399.5|33392.5|33419.5|33412.5|33394.5|33387.5|49
1704365100000|2024-01-04 10:45:00|33402|33395|33389.5|33382.5|33404.5|33397.5|33384.5|33377.5|20
1704365400000|2024-01-04 10:50:00|33384.5|33377.5|33402|33395|33402|33395|33384.5|33377.5|51
1704365700000|2024-01-04 10:55:00|33399.5|33392.5|33404.5|33397.5|33414.5|33407.5|33399.5|33392.5|41
1704366000000|2024-01-04 11:00:00|33402|33395|33394.5|33387.5|33409.5|33402.5|33394.5|33387.5|35
1704366300000|2024-01-04 11:05:00|33397|33390|33389.5|33382.5|33399.5|33392.5|33384.5|33377.5|36
1704366600000|2024-01-04 11:10:00|33387|33380|33379.5|33372.5|33389.5|33382.5|33374.5|33367.5|70
1704366900000|2024-01-04 11:15:00|33384.5|33377.5|33389.5|33382.5|33397|33390|33384.5|33377.5|24
1704367200000|2024-01-04 11:20:00|33392|33385|33397|33390|33399.5|33392.5|33389.5|33382.5|10
1704367500000|2024-01-04 11:25:00|33394.5|33387.5|33399.5|33392.5|33404.5|33397.5|33392|33385|56
1704367800000|2024-01-04 11:30:00|33404.5|33397.5|33394.5|33387.5|33404.5|33397.5|33394.5|33387.5|27
1704368100000|2024-01-04 11:35:00|33392|33385|33367|33360|33397|33390|33364.5|33357.5|33
1704368400000|2024-01-04 11:40:00|33364.5|33357.5|33369.5|33362.5|33372|33365|33349.5|33342.5|38
1704368700000|2024-01-04 11:45:00|33364.5|33357.5|33374.5|33367.5|33374.5|33367.5|33354.5|33347.5|71
1704369000000|2024-01-04 11:50:00|33372|33365|33359.5|33352.5|33374.5|33367.5|33359.5|33352.5|22
1704369300000|2024-01-04 11:55:00|33362|33355|33352|33345|33367|33360|33349.5|33342.5|15
1704369600000|2024-01-04 12:00:00|33354.5|33347.5|33334.5|33327.5|33359.5|33352.5|33329.5|33322.5|82
1704369900000|2024-01-04 12:05:00|33332|33325|33319.5|33312.5|33332|33325|33314.5|33307.5|57
1704370200000|2024-01-04 12:10:00|33322|33315|33334.5|33327.5|33344.5|33337.5|33319.5|33312.5|12
1704370500000|2024-01-04 12:15:00|33337|33330|33337|33330|33339.5|33332.5|33324.5|33317.5|44
1704370800000|2024-01-04 12:20:00|33334.5|33327.5|33339.5|33332.5|33342|33335|33329.5|33322.5|14
1704371100000|2024-01-04 12:25:00|33337|33330|33357|33350|33357|33350|33334.5|33327.5|27
1704371400000|2024-01-04 12:30:00|33359.5|33352.5|33377|33370|33384.5|33377.5|33357|33350|45
1704371700000|2024-01-04 12:35:00|33379.5|33372.5|33364.5|33357.5|33379.5|33372.5|33359.5|33352.5|24
1704372000000|2024-01-04 12:40:00|33367|33360|33372|33365|33374.5|33367.5|33359.5|33352.5|23
1704372300000|2024-01-04 12:45:00|33374.5|33367.5|33354.5|33347.5|33374.5|33367.5|33354.5|33347.5|13
1704372600000|2024-01-04 12:50:00|33357|33350|33344.5|33337.5|33359.5|33352.5|33344.5|33337.5|21
1704372900000|2024-01-04 12:55:00|33347|33340|33344.5|33337.5|33349.5|33342.5|33342|33335|30
1704373200000|2024-01-04 13:00:00|33339.5|33332.5|33327|33320|33342|33335|33324.5|33317.5|35
1704373500000|2024-01-04 13:05:00|33329.5|33322.5|33327|33320|33329.5|33322.5|33314.5|33307.5|248
1704373800000|2024-01-04 13:10:00|33329.5|33322.5|33327|33320|33329.5|33322.5|33314.5|33307.5|35
1704374100000|2024-01-04 13:15:00|33322|33315|33327|33320|33352|33345|33319.5|33312.5|76
1704374400000|2024-01-04 13:20:00|33329.5|33322.5|33334.5|33327.5|33339.5|33332.5|33319.5|33312.5|34
1704374700000|2024-01-04 13:25:00|33337|33330|33347|33340|33347|33340|33329.5|33322.5|14
1704375000000|2024-01-04 13:30:00|33349.5|33342.5|33324.5|33317.5|33349.5|33342.5|33324.5|33317.5|110
1704375300000|2024-01-04 13:35:00|33322|33315|33319.5|33312.5|33334.5|33327.5|33314.5|33307.5|96
1704375600000|2024-01-04 13:40:00|33322|33315|33319.5|33312.5|33324.5|33317.5|33309.5|33302.5|217
1704375900000|2024-01-04 13:45:00|33324.5|33317.5|33344.5|33337.5|33344.5|33337.5|33319.5|33312.5|86
1704376200000|2024-01-04 13:50:00|33342|33335|33339.5|33332.5|33349.5|33342.5|33334.5|33327.5|62
1704376500000|2024-01-04 13:55:00|33342|33335|33324.5|33317.5|33349.5|33342.5|33324.5|33317.5|68
1704376800000|2024-01-04 14:00:00|33329.5|33322.5|33314.5|33307.5|33334.5|33327.5|33309.5|33302.5|87
1704377100000|2024-01-04 14:05:00|33317|33310|33334.5|33327.5|33344.5|33337.5|33309.5|33302.5|40
1704377400000|2024-01-04 14:10:00|33337|33330|33354.5|33347.5|33357|33350|33337|33330|47
1704377700000|2024-01-04 14:15:00|33357|33350|33349.5|33342.5|33359.5|33352.5|33344.5|33337.5|73
1704378000000|2024-01-04 14:20:00|33354.5|33347.5|33332|33325|33354.5|33347.5|33332|33325|56
1704378300000|2024-01-04 14:25:00|33334.5|33327.5|33329.5|33322.5|33334.5|33327.5|33314.5|33307.5|43
1704378600000|2024-01-04 14:30:00|33327|33320|33369.5|33362.5|33389.5|33382.5|33322|33315|168
1704378900000|2024-01-04 14:35:00|33372|33365|33349.5|33342.5|33374.5|33367.5|33349.5|33342.5|280
1704379200000|2024-01-04 14:40:00|33347|33340|33369.5|33362.5|33379.5|33372.5|33324.5|33317.5|99
1704379500000|2024-01-04 14:45:00|33367|33360|33364.5|33357.5|33382|33375|33354.5|33347.5|179
1704379800000|2024-01-04 14:50:00|33369.5|33362.5|33394.5|33387.5|33399.5|33392.5|33369.5|33362.5|126
1704380100000|2024-01-04 14:55:00|33399.5|33392.5|33372|33365|33404.5|33397.5|33364.5|33357.5|88
1704380400000|2024-01-04 15:00:00|33369.5|33362.5|33399.5|33392.5|33404.5|33397.5|33357|33350|152
1704380700000|2024-01-04 15:05:00|33402|33395|33444.5|33437.5|33444.5|33437.5|33397|33390|233
1704381000000|2024-01-04 15:10:00|33439.5|33432.5|33447|33440|33449.5|33442.5|33417|33410|216
1704381300000|2024-01-04 15:15:00|33449.5|33442.5|33434.5|33427.5|33449.5|33442.5|33429.5|33422.5|145
1704381600000|2024-01-04 15:20:00|33432|33425|33424.5|33417.5|33444.5|33437.5|33414.5|33407.5|112
1704381900000|2024-01-04 15:25:00|33422|33415|33424.5|33417.5|33429.5|33422.5|33414.5|33407.5|54
1704382200000|2024-01-04 15:30:00|33427|33420|33439.5|33432.5|33444.5|33437.5|33414.5|33407.5|83
1704382500000|2024-01-04 15:35:00|33437|33430|33444.5|33437.5|33459.5|33452.5|33434.5|33427.5|110
1704382800000|2024-01-04 15:40:00|33447|33440|33464.5|33457.5|33464.5|33457.5|33447|33440|84
1704383100000|2024-01-04 15:45:00|33462|33455|33479.5|33472.5|33479.5|33472.5|33454.5|33447.5|140
1704383400000|2024-01-04 15:50:00|33474.5|33467.5|33479.5|33472.5|33484.5|33477.5|33469.5|33462.5|171
1704383700000|2024-01-04 15:55:00|33482|33475|33469.5|33462.5|33484.5|33477.5|33469.5|33462.5|77
1704384000000|2024-01-04 16:00:00|33464.5|33457.5|33459.5|33452.5|33469.5|33462.5|33454.5|33447.5|163
1704384300000|2024-01-04 16:05:00|33462|33455|33472|33465|33474.5|33467.5|33454.5|33447.5|141
1704384600000|2024-01-04 16:10:00|33469.5|33462.5|33514.5|33507.5|33514.5|33507.5|33469.5|33462.5|277
1704384900000|2024-01-04 16:15:00|33517|33510|33499.5|33492.5|33519.5|33512.5|33499.5|33492.5|326
1704385200000|2024-01-04 16:20:00|33502|33495|33504.5|33497.5|33509.5|33502.5|33499.5|33492.5|121
1704385500000|2024-01-04 16:25:00|33502|33495|33497|33490|33504.5|33497.5|33489.5|33482.5|191
1704385800000|2024-01-04 16:30:00|33494.5|33487.5|33484.5|33477.5|33497|33490|33474.5|33467.5|148
1704386100000|2024-01-04 16:35:00|33482|33475|33464.5|33457.5|33494.5|33487.5|33464.5|33457.5|143
1704386400000|2024-01-04 16:40:00|33462|33455|33459.5|33452.5|33474.5|33467.5|33452|33445|212
1704386700000|2024-01-04 16:45:00|33462|33455|33449.5|33442.5|33464.5|33457.5|33449.5|33442.5|62
1704387000000|2024-01-04 16:50:00|33444.5|33437.5|33427|33420|33444.5|33437.5|33417|33410|135
1704387300000|2024-01-04 16:55:00|33424.5|33417.5|33432|33425|33439.5|33432.5|33419.5|33412.5|43
1704387600000|2024-01-04 17:00:00|33434.5|33427.5|33424.5|33417.5|33439.5|33432.5|33414.5|33407.5|77
1704387900000|2024-01-04 17:05:00|33422|33415|33419.5|33412.5|33429.5|33422.5|33414.5|33407.5|42
1704388200000|2024-01-04 17:10:00|33417|33410|33434.5|33427.5|33439.5|33432.5|33414.5|33407.5|25
1704388500000|2024-01-04 17:15:00|33429.5|33422.5|33434.5|33427.5|33434.5|33427.5|33409.5|33402.5|64
1704388800000|2024-01-04 17:20:00|33432|33425|33429.5|33422.5|33444.5|33437.5|33419.5|33412.5|42
1704389100000|2024-01-04 17:25:00|33432|33425|33449.5|33442.5|33452|33445|33429.5|33422.5|38
1704389400000|2024-01-04 17:30:00|33444.5|33437.5|33429.5|33422.5|33447|33440|33419.5|33412.5|32
1704389700000|2024-01-04 17:35:00|33427|33420|33434.5|33427.5|33439.5|33432.5|33422|33415|29
1704390000000|2024-01-04 17:40:00|33432|33425|33402|33395|33432|33425|33399.5|33392.5|22
1704390300000|2024-01-04 17:45:00|33404.5|33397.5|33374.5|33367.5|33404.5|33397.5|33362|33355|161
1704390600000|2024-01-04 17:50:00|33372|33365|33394.5|33387.5|33397|33390|33364.5|33357.5|45
1704390900000|2024-01-04 17:55:00|33392|33385|33384.5|33377.5|33394.5|33387.5|33374.5|33367.5|30
1704391200000|2024-01-04 18:00:00|33382|33375|33369.5|33362.5|33382|33375|33362|33355|55
1704391500000|2024-01-04 18:05:00|33367|33360|33369.5|33362.5|33374.5|33367.5|33354.5|33347.5|92
1704391800000|2024-01-04 18:10:00|33367|33360|33374.5|33367.5|33374.5|33367.5|33349.5|33342.5|19
1704392100000|2024-01-04 18:15:00|33372|33365|33374.5|33367.5|33379.5|33372.5|33359.5|33352.5|25
1704392400000|2024-01-04 18:20:00|33372|33365|33379.5|33372.5|33384.5|33377.5|33369.5|33362.5|10
1704392700000|2024-01-04 18:25:00|33382|33375|33374.5|33367.5|33384.5|33377.5|33364.5|33357.5|47
1704393000000|2024-01-04 18:30:00|33377|33370|33369.5|33362.5|33379.5|33372.5|33364.5|33357.5|32
1704393300000|2024-01-04 18:35:00|33364.5|33357.5|33364.5|33357.5|33369.5|33362.5|33349.5|33342.5|79
1704393600000|2024-01-04 18:40:00|33362|33355|33364.5|33357.5|33369.5|33362.5|33359.5|33352.5|22
1704393900000|2024-01-04 18:45:00|33367|33360|33362|33355|33369.5|33362.5|33362|33355|25
1704394200000|2024-01-04 18:50:00|33359.5|33352.5|33344.5|33337.5|33364.5|33357.5|33344.5|33337.5|43
1704394500000|2024-01-04 18:55:00|33339.5|33332.5|33339.5|33332.5|33349.5|33342.5|33334.5|33327.5|56
1704394800000|2024-01-04 19:00:00|33337|33330|33339.5|33332.5|33349.5|33342.5|33334.5|33327.5|49
1704395100000|2024-01-04 19:05:00|33337|33330|33344.5|33337.5|33349.5|33342.5|33334.5|33327.5|24
1704395400000|2024-01-04 19:10:00|33342|33335|33339.5|33332.5|33344.5|33337.5|33332|33325|21
1704395700000|2024-01-04 19:15:00|33342|33335|33339.5|33332.5|33354.5|33347.5|33339.5|33332.5|24
1704396000000|2024-01-04 19:20:00|33342|33335|33339.5|33332.5|33349.5|33342.5|33334.5|33327.5|54
1704396300000|2024-01-04 19:25:00|33337|33330|33329.5|33322.5|33344.5|33337.5|33329.5|33322.5|30
1704396600000|2024-01-04 19:30:00|33324.5|33317.5|33334.5|33327.5|33334.5|33327.5|33319.5|33312.5|42
1704396900000|2024-01-04 19:35:00|33329.5|33322.5|33329.5|33322.5|33334.5|33327.5|33324.5|33317.5|47
1704397200000|2024-01-04 19:40:00|33327|33320|33319.5|33312.5|33329.5|33322.5|33319.5|33312.5|39
1704397500000|2024-01-04 19:45:00|33314.5|33307.5|33309.5|33302.5|33314.5|33307.5|33294.5|33287.5|141
1704397800000|2024-01-04 19:50:00|33312|33305|33334.5|33327.5|33339.5|33332.5|33312|33305|57
1704398100000|2024-01-04 19:55:00|33337|33330|33319.5|33312.5|33342|33335|33317|33310|23
1704398400000|2024-01-04 20:00:00|33324.5|33317.5|33309.5|33302.5|33324.5|33317.5|33299.5|33292.5|78
1704398700000|2024-01-04 20:05:00|33312|33305|33342|33335|33344.5|33337.5|33307|33300|51
1704399000000|2024-01-04 20:10:00|33339.5|33332.5|33327|33320|33344.5|33337.5|33324.5|33317.5|43
1704399300000|2024-01-04 20:15:00|33324.5|33317.5|33309.5|33302.5|33324.5|33317.5|33287|33280|126
1704399600000|2024-01-04 20:20:00|33307|33300|33299.5|33292.5|33314.5|33307.5|33297|33290|72
1704399900000|2024-01-04 20:25:00|33297|33290|33314.5|33307.5|33319.5|33312.5|33294.5|33287.5|36
1704400200000|2024-01-04 20:30:00|33312|33305|33319.5|33312.5|33329.5|33322.5|33309.5|33302.5|69
1704400500000|2024-01-04 20:35:00|33322|33315|33327|33320|33329.5|33322.5|33319.5|33312.5|34
1704400800000|2024-01-04 20:40:00|33329.5|33322.5|33329.5|33322.5|33334.5|33327.5|33314.5|33307.5|217
1704401100000|2024-01-04 20:45:00|33324.5|33317.5|33312|33305|33354.5|33347.5|33309.5|33302.5|334
1704401400000|2024-01-04 20:50:00|33314.5|33307.5|33299.5|33292.5|33319.5|33312.5|33292|33285|272
1704401700000|2024-01-04 20:55:00|33297|33290|33309.5|33302.5|33319.5|33312.5|33294.5|33287.5|354
1704402000000|2024-01-04 21:00:00|33314.5|33307.5|33337|33330|33337|33330|33314.5|33307.5|153
1704402300000|2024-01-04 21:05:00|33339.5|33332.5|33334.5|33327.5|33344.5|33337.5|33334.5|33327.5|19
1704402600000|2024-01-04 21:10:00|33329.5|33322.5|33332|33325|33337|33330|33329.5|33322.5|17
1704402900000|2024-01-04 21:15:00|33334.5|33327.5|33342|33335|33344.5|33337.5|33334.5|33327.5|15
1704403200000|2024-01-04 21:20:00|33344.5|33337.5|33362|33355|33362|33355|33344.5|33337.5|14
1704403500000|2024-01-04 21:25:00|33364.5|33357.5|33364.5|33357.5|33364.5|33357.5|33364.5|33357.5|0
1704403800000|2024-01-04 21:30:00|33367|33360|33372|33365|33372|33365|33367|33360|7
1704404100000|2024-01-04 21:35:00|33369.5|33362.5|33364.5|33357.5|33369.5|33362.5|33364.5|33357.5|13
1704404400000|2024-01-04 21:40:00|33362|33355|33359.5|33352.5|33362|33355|33359.5|33352.5|8
1704404700000|2024-01-04 21:45:00|33362|33355|33362|33355|33362|33355|33359.5|33352.5|2
1704405000000|2024-01-04 21:50:00|33364.5|33357.5|33362|33355|33364.5|33357.5|33362|33355|6
1704405300000|2024-01-04 21:55:00|33364.5|33357.5|33381|33351|33381.6|33362.5|33364.5|33350.9|14
1704405600000|2024-01-04 22:00:00|33380.7|33350.7|33381.7|33351.7|33382.7|33352.7|33380.7|33350.7|0
1704405900000|2024-01-04 22:05:00|33381.6|33351.6|33382.2|33352.2|33382.8|33352.8|33381.2|33351.2|0
1704406200000|2024-01-04 22:10:00|33381.2|33351.2|33381.2|33351.2|33381.2|33351.2|33381.2|33351.2|0
1704406500000|2024-01-04 22:15:00|33382.4|33352.4|33382.6|33352.6|33382.6|33352.6|33382.4|33352.4|0
1704406800000|2024-01-04 22:20:00|33383|33353|33384.1|33354.1|33385.7|33355.7|33383|33353|0
1704407100000|2024-01-04 22:25:00|33384.3|33354.3|33383.8|33353.8|33385.3|33355.3|33383.8|33353.8|0
1704407400000|2024-01-04 22:30:00|33383.9|33353.9|33383.1|33353.1|33383.9|33353.9|33382.9|33352.9|0
1704407700000|2024-01-04 22:35:00|33383|33353|33383|33353|33384.3|33354.3|33383|33353|0
1704408000000|2024-01-04 22:40:00|33382.9|33352.9|33383.2|33353.2|33383.8|33353.8|33382.9|33352.9|0
1704408300000|2024-01-04 22:45:00|33383.3|33353.3|33382.3|33352.3|33383.3|33353.3|33382.3|33352.3|0
1704408600000|2024-01-04 22:50:00|33382.6|33352.6|33381.2|33351.2|33382.6|33352.6|33381.2|33351.2|0
1704408900000|2024-01-04 22:55:00|33382.2|33352.2|33383.1|33353.1|33384|33354|33382.2|33352.2|0
1704409200000|2024-01-04 23:00:00|33380.9|33350.9|33371|33356|33390.2|33371|33368.5|33349.7|23
1704409500000|2024-01-04 23:05:00|33373.5|33358.5|33373.5|33358.5|33378.5|33363.5|33373.5|33358.5|11
1704409800000|2024-01-04 23:10:00|33378.5|33363.5|33378.5|33363.5|33378.5|33363.5|33371|33356|5
1704410100000|2024-01-04 23:15:00|33373.5|33358.5|33371|33356|33373.5|33358.5|33368.5|33353.5|5
1704410400000|2024-01-04 23:20:00|33368.5|33353.5|33371|33356|33373.5|33358.5|33368.5|33353.5|1
1704410700000|2024-01-04 23:25:00|33368.5|33353.5|33371|33356|33373.5|33358.5|33366|33351|2
1704411000000|2024-01-04 23:30:00|33373.5|33358.5|33359.5|33352.5|33398.5|33383.5|33342|33335|12239
1704411300000|2024-01-04 23:35:00|33362|33355|33364.5|33357.5|33379.5|33372.5|33354.5|33347.5|109
1704411600000|2024-01-04 23:40:00|33369.5|33362.5|33352|33345|33392|33385|33349.5|33342.5|232
1704411900000|2024-01-04 23:45:00|33349.5|33342.5|33394.5|33387.5|33404.5|33397.5|33347|33340|218
1704412200000|2024-01-04 23:50:00|33392|33385|33384.5|33377.5|33409.5|33402.5|33374.5|33367.5|148
1704412500000|2024-01-04 23:55:00|33382|33375|33359.5|33352.5|33384.5|33377.5|33359.5|33352.5|175
1704412800000|2024-01-05 00:00:00|33367|33360|33299.5|33292.5|33397|33390|33294.5|33287.5|982
1704413100000|2024-01-05 00:05:00|33302|33295|33294.5|33287.5|33309.5|33302.5|33264.5|33257.5|446
1704413400000|2024-01-05 00:10:00|33292|33285|33334.5|33327.5|33344.5|33337.5|33277|33270|432
1704413700000|2024-01-05 00:15:00|33339.5|33332.5|33367|33360|33369.5|33362.5|33312|33305|446
1704414000000|2024-01-05 00:20:00|33364.5|33357.5|33342|33335|33389.5|33382.5|33342|33335|392
1704414300000|2024-01-05 00:25:00|33344.5|33337.5|33339.5|33332.5|33367|33360|33329.5|33322.5|195
1704414600000|2024-01-05 00:30:00|33334.5|33327.5|33362|33355|33369.5|33362.5|33319.5|33312.5|285
1704414900000|2024-01-05 00:35:00|33364.5|33357.5|33359.5|33352.5|33379.5|33372.5|33344.5|33337.5|193
1704415200000|2024-01-05 00:40:00|33362|33355|33399.5|33392.5|33399.5|33392.5|33359.5|33352.5|249
1704415500000|2024-01-05 00:45:00|33402|33395|33409.5|33402.5|33424.5|33417.5|33402|33395|203
1704415800000|2024-01-05 00:50:00|33407|33400|33424.5|33417.5|33429.5|33422.5|33394.5|33387.5|275
1704416100000|2024-01-05 00:55:00|33422|33415|33389.5|33382.5|33424.5|33417.5|33382|33375|192
1704416400000|2024-01-05 01:00:00|33394.5|33387.5|33414.5|33407.5|33417|33410|33384.5|33377.5|296
1704416700000|2024-01-05 01:05:00|33409.5|33402.5|33394.5|33387.5|33417|33410|33379.5|33372.5|266
1704417000000|2024-01-05 01:10:00|33392|33385|33442|33435|33444.5|33437.5|33389.5|33382.5|490
1704417300000|2024-01-05 01:15:00|33444.5|33437.5|33442|33435|33447|33440|33414.5|33407.5|164
1704417600000|2024-01-05 01:20:00|33439.5|33432.5|33419.5|33412.5|33459.5|33452.5|33417|33410|188
1704417900000|2024-01-05 01:25:00|33424.5|33417.5|33439.5|33432.5|33444.5|33437.5|33424.5|33417.5|127
1704418200000|2024-01-05 01:30:00|33442|33435|33429.5|33422.5|33444.5|33437.5|33414.5|33407.5|183
1704418500000|2024-01-05 01:35:00|33432|33425|33444.5|33437.5|33444.5|33437.5|33414.5|33407.5|183
1704418800000|2024-01-05 01:40:00|33442|33435|33434.5|33427.5|33444.5|33437.5|33424.5|33417.5|104
1704419100000|2024-01-05 01:45:00|33437|33430|33484.5|33477.5|33487|33480|33437|33430|341
1704419400000|2024-01-05 01:50:00|33482|33475|33462|33455|33484.5|33477.5|33447|33440|228
1704419700000|2024-01-05 01:55:00|33464.5|33457.5|33474.5|33467.5|33479.5|33472.5|33449.5|33442.5|233
1704420000000|2024-01-05 02:00:00|33469.5|33462.5|33449.6|33442.6|33474.6|33467.6|33429.6|33422.6|185
1704420300000|2024-01-05 02:05:00|33452.1|33445.1|33439.6|33432.6|33459.6|33452.6|33439.6|33432.6|176
1704420600000|2024-01-05 02:10:00|33442.1|33435.1|33439.6|33432.6|33459.6|33452.6|33439.6|33432.6|145
1704420900000|2024-01-05 02:15:00|33434.6|33427.6|33424.6|33417.6|33442.1|33435.1|33424.6|33417.6|120
1704421200000|2024-01-05 02:20:00|33427.1|33420.1|33459.6|33452.6|33459.6|33452.6|33419.6|33412.6|144
1704421500000|2024-01-05 02:25:00|33457.1|33450.1|33454.6|33447.6|33459.6|33452.6|33439.6|33432.6|70
1704421800000|2024-01-05 02:30:00|33449.6|33442.6|33489.6|33482.6|33497.1|33490.1|33439.6|33432.6|294
1704422100000|2024-01-05 02:35:00|33487.1|33480.1|33499.6|33492.6|33504.6|33497.6|33484.6|33477.6|97
1704422400000|2024-01-05 02:40:00|33502.1|33495.1|33494.6|33487.6|33502.1|33495.1|33489.6|33482.6|60
1704422700000|2024-01-05 02:45:00|33497.1|33490.1|33489.6|33482.6|33499.6|33492.6|33484.6|33477.6|83
1704423000000|2024-01-05 02:50:00|33487.1|33480.1|33499.6|33492.6|33499.6|33492.6|33484.6|33477.6|71
1704423300000|2024-01-05 02:55:00|33494.6|33487.6|33494.6|33487.6|33494.6|33487.6|33489.6|33482.6|47
1704423600000|2024-01-05 03:00:00|33489.6|33482.6|33514.6|33507.6|33514.6|33507.6|33489.6|33482.6|111
1704423900000|2024-01-05 03:05:00|33512.1|33505.1|33509.6|33502.6|33514.6|33507.6|33504.6|33497.6|122
1704424200000|2024-01-05 03:10:00|33504.6|33497.6|33509.6|33502.6|33514.6|33507.6|33504.6|33497.6|143
1704424500000|2024-01-05 03:15:00|33514.6|33507.6|33514.6|33507.6|33514.6|33507.6|33509.6|33502.6|74
1704424800000|2024-01-05 03:20:00|33509.6|33502.6|33544.6|33537.6|33544.6|33537.6|33509.6|33502.6|258
1704425100000|2024-01-05 03:25:00|33547.1|33540.1|33539.6|33532.6|33564.6|33557.6|33539.6|33532.6|386
1704425400000|2024-01-05 03:30:00|33537.1|33530.1|33554.6|33547.6|33582.1|33575.1|33527.1|33520.1|810
1704425700000|2024-01-05 03:35:00|33557.1|33550.1|33564.6|33557.6|33579.6|33572.6|33554.6|33547.6|526
1704426000000|2024-01-05 03:40:00|33569.6|33562.6|33544.6|33537.6|33572.1|33565.1|33539.6|33532.6|197
1704426300000|2024-01-05 03:45:00|33547.1|33540.1|33534.6|33527.6|33554.6|33547.6|33529.6|33522.6|215
1704426600000|2024-01-05 03:50:00|33532.1|33525.1|33529.6|33522.6|33534.6|33527.6|33519.6|33512.6|134
1704426900000|2024-01-05 03:55:00|33527.1|33520.1|33519.6|33512.6|33534.6|33527.6|33509.6|33502.6|259
1704427200000|2024-01-05 04:00:00|33522.1|33515.1|33524.6|33517.6|33529.6|33522.6|33519.6|33512.6|136
1704427500000|2024-01-05 04:05:00|33527.1|33520.1|33524.6|33517.6|33529.6|33522.6|33519.6|33512.6|177
1704427800000|2024-01-05 04:10:00|33527.1|33520.1|33532.1|33525.1|33534.6|33527.6|33519.6|33512.6|207
1704428100000|2024-01-05 04:15:00|33529.6|33522.6|33544.6|33537.6|33544.6|33537.6|33524.6|33517.6|178
1704428400000|2024-01-05 04:20:00|33539.6|33532.6|33554.6|33547.6|33554.6|33547.6|33539.6|33532.6|291
1704428700000|2024-01-05 04:25:00|33552.1|33545.1|33544.6|33537.6|33554.6|33547.6|33544.6|33537.6|161
1704429000000|2024-01-05 04:30:00|33547.1|33540.1|33549.6|33542.6|33562.1|33555.1|33544.6|33537.6|156
1704429300000|2024-01-05 04:35:00|33552.1|33545.1|33539.6|33532.6|33559.6|33552.6|33539.6|33532.6|190
1704429600000|2024-01-05 04:40:00|33534.6|33527.6|33489.6|33482.6|33534.6|33527.6|33489.6|33482.6|307
1704429900000|2024-01-05 04:45:00|33492.1|33485.1|33484.6|33477.6|33499.6|33492.6|33474.6|33467.6|241
1704430200000|2024-01-05 04:50:00|33482.1|33475.1|33469.6|33462.6|33489.6|33482.6|33469.6|33462.6|146
1704430500000|2024-01-05 04:55:00|33472.1|33465.1|33474.6|33467.6|33494.6|33487.6|33472.1|33465.1|175
1704430800000|2024-01-05 05:00:00|33477.1|33470.1|33514.6|33507.6|33519.6|33512.6|33474.6|33467.6|155
1704431100000|2024-01-05 05:05:00|33512.1|33505.1|33509.6|33502.6|33514.6|33507.6|33499.6|33492.6|213
1704431400000|2024-01-05 05:10:00|33512.1|33505.1|33484.6|33477.6|33514.6|33507.6|33484.6|33477.6|186
1704431700000|2024-01-05 05:15:00|33482.1|33475.1|33464.6|33457.6|33482.1|33475.1|33459.6|33452.6|243
1704432000000|2024-01-05 05:20:00|33462.1|33455.1|33434.6|33427.6|33464.6|33457.6|33434.6|33427.6|182
1704432300000|2024-01-05 05:25:00|33437.1|33430.1|33432.1|33425.1|33444.6|33437.6|33419.6|33412.6|272
1704432600000|2024-01-05 05:30:00|33429.6|33422.6|33444.6|33437.6|33454.6|33447.6|33429.6|33422.6|231
1704432900000|2024-01-05 05:35:00|33442.1|33435.1|33449.6|33442.6|33454.6|33447.6|33434.6|33427.6|82
1704433200000|2024-01-05 05:40:00|33452.1|33445.1|33409.6|33402.6|33454.6|33447.6|33399.6|33392.6|274
1704433500000|2024-01-05 05:45:00|33412.1|33405.1|33409.6|33402.6|33419.6|33412.6|33397.1|33390.1|232
1704433800000|2024-01-05 05:50:00|33407.1|33400.1|33414.6|33407.6|33419.6|33412.6|33399.6|33392.6|292
1704434100000|2024-01-05 05:55:00|33419.6|33412.6|33419.6|33412.6|33424.6|33417.6|33404.6|33397.6|451
1704434400000|2024-01-05 06:00:00|33407.1|33400.1|33404.6|33397.6|33424.6|33417.6|33394.6|33387.6|1636
1704434700000|2024-01-05 06:05:00|33402.1|33395.1|33362.1|33355.1|33404.6|33397.6|33344.6|33337.6|1412
1704435000000|2024-01-05 06:10:00|33359.6|33352.6|33344.6|33337.6|33374.6|33367.6|33344.6|33337.6|431
1704435300000|2024-01-05 06:15:00|33349.6|33342.6|33349.6|33342.6|33354.6|33347.6|33344.6|33337.6|134
1704435600000|2024-01-05 06:20:00|33352.1|33345.1|33374.6|33367.6|33382.1|33375.1|33349.6|33342.6|182
1704435900000|2024-01-05 06:25:00|33372.1|33365.1|33364.6|33357.6|33379.6|33372.6|33364.6|33357.6|50
1704436200000|2024-01-05 06:30:00|33367.1|33360.1|33357.1|33350.1|33372.1|33365.1|33357.1|33350.1|30
1704436500000|2024-01-05 06:35:00|33359.6|33352.6|33364.6|33357.6|33367.1|33360.1|33357.1|33350.1|23
1704436800000|2024-01-05 06:40:00|33367.1|33360.1|33369.6|33362.6|33369.6|33362.6|33364.6|33357.6|3
1704437100000|2024-01-05 06:45:00|33374.6|33367.6|33374.6|33367.6|33379.6|33372.6|33367.1|33360.1|37
1704437400000|2024-01-05 06:50:00|33377.1|33370.1|33384.6|33377.6|33389.6|33382.6|33377.1|33370.1|64
1704437700000|2024-01-05 06:55:00|33389.6|33382.6|33389.6|33382.6|33392.1|33385.1|33379.6|33372.6|44
1704438000000|2024-01-05 07:00:00|33384.6|33377.6|33379.6|33372.6|33387.1|33380.1|33377.1|33370.1|19
1704438300000|2024-01-05 07:05:00|33374.6|33367.6|33372.1|33365.1|33377.1|33370.1|33364.6|33357.6|16
1704438600000|2024-01-05 07:10:00|33369.6|33362.6|33367.1|33360.1|33372.1|33365.1|33367.1|33360.1|4
1704438900000|2024-01-05 07:15:00|33369.6|33362.6|33384.6|33377.6|33384.6|33377.6|33367.1|33360.1|65
1704439200000|2024-01-05 07:20:00|33389.6|33382.6|33389.6|33382.6|33389.6|33382.6|33384.6|33377.6|21
1704439500000|2024-01-05 07:25:00|33387.1|33380.1|33392.1|33385.1|33394.6|33387.6|33384.6|33377.6|39
1704439800000|2024-01-05 07:30:00|33387.1|33380.1|33404.6|33397.6|33409.6|33402.6|33387.1|33380.1|78
1704440100000|2024-01-05 07:35:00|33407.1|33400.1|33397.1|33390.1|33407.1|33400.1|33384.6|33377.6|16
1704440400000|2024-01-05 07:40:00|33394.6|33387.6|33382.1|33375.1|33402.1|33395.1|33379.6|33372.6|11
1704440700000|2024-01-05 07:45:00|33384.6|33377.6|33377.1|33370.1|33384.6|33377.6|33372.1|33365.1|11
1704441000000|2024-01-05 07:50:00|33379.6|33372.6|33374.6|33367.6|33382.1|33375.1|33372.1|33365.1|8
1704441300000|2024-01-05 07:55:00|33372.1|33365.1|33369.6|33362.6|33374.6|33367.6|33364.6|33357.6|11
1704441600000|2024-01-05 08:00:00|33367.1|33360.1|33354.6|33347.6|33369.6|33362.6|33339.6|33332.6|81
1704441900000|2024-01-05 08:05:00|33357.1|33350.1|33379.6|33372.6|33387.1|33380.1|33354.6|33347.6|64
1704442200000|2024-01-05 08:10:00|33377.1|33370.1|33374.6|33367.6|33387.1|33380.1|33349.6|33342.6|27
1704442500000|2024-01-05 08:15:00|33377.1|33370.1|33359.6|33352.6|33377.1|33370.1|33359.6|33352.6|75
1704442800000|2024-01-05 08:20:00|33354.6|33347.6|33364.6|33357.6|33369.6|33362.6|33354.6|33347.6|18
1704443100000|2024-01-05 08:25:00|33367.1|33360.1|33359.6|33352.6|33372.1|33365.1|33359.6|33352.6|20
1704443400000|2024-01-05 08:30:00|33362.1|33355.1|33369.6|33362.6|33372.1|33365.1|33354.6|33347.6|29
1704443700000|2024-01-05 08:35:00|33367.1|33360.1|33384.6|33377.6|33397.1|33390.1|33367.1|33360.1|64
1704444000000|2024-01-05 08:40:00|33387.1|33380.1|33407.1|33400.1|33414.6|33407.6|33384.6|33377.6|60
1704444300000|2024-01-05 08:45:00|33404.6|33397.6|33387.1|33380.1|33412.1|33405.1|33387.1|33380.1|15
1704444600000|2024-01-05 08:50:00|33384.6|33377.6|33369.6|33362.6|33394.6|33387.6|33369.6|33362.6|23
1704444900000|2024-01-05 08:55:00|33372.1|33365.1|33367.1|33360.1|33384.6|33377.6|33364.6|33357.6|39
1704445200000|2024-01-05 09:00:00|33364.6|33357.6|33364.6|33357.6|33389.6|33382.6|33362.1|33355.1|48
1704445500000|2024-01-05 09:05:00|33362.1|33355.1|33359.6|33352.6|33364.6|33357.6|33349.6|33342.6|75
1704445800000|2024-01-05 09:10:00|33357.1|33350.1|33349.6|33342.6|33359.6|33352.6|33334.6|33327.6|241
1704446100000|2024-01-05 09:15:00|33344.6|33337.6|33382.1|33375.1|33384.6|33377.6|33344.6|33337.6|58
1704446400000|2024-01-05 09:20:00|33384.6|33377.6|33387.1|33380.1|33397.1|33390.1|33382.1|33375.1|80
1704446700000|2024-01-05 09:25:00|33384.6|33377.6|33377.1|33370.1|33392.1|33385.1|33369.6|33362.6|20
1704447000000|2024-01-05 09:30:00|33379.6|33372.6|33364.6|33357.6|33379.6|33372.6|33359.6|33352.6|64
1704447300000|2024-01-05 09:35:00|33367.1|33360.1|33352.1|33345.1|33369.6|33362.6|33347.1|33340.1|20
1704447600000|2024-01-05 09:40:00|33349.6|33342.6|33349.6|33342.6|33362.1|33355.1|33344.6|33337.6|44
1704447900000|2024-01-05 09:45:00|33347.1|33340.1|33357.1|33350.1|33359.6|33352.6|33347.1|33340.1|32
1704448200000|2024-01-05 09:50:00|33354.6|33347.6|33359.6|33352.6|33359.6|33352.6|33347.1|33340.1|21
1704448500000|2024-01-05 09:55:00|33362.1|33355.1|33359.6|33352.6|33369.6|33362.6|33357.1|33350.1|5
1704448800000|2024-01-05 10:00:00|33362.1|33355.1|33364.6|33357.6|33369.6|33362.6|33354.6|33347.6|15
1704449100000|2024-01-05 10:05:00|33367.1|33360.1|33377.1|33370.1|33377.1|33370.1|33364.6|33357.6|8
1704449400000|2024-01-05 10:10:00|33379.6|33372.6|33372.1|33365.1|33389.6|33382.6|33372.1|33365.1|20
1704449700000|2024-01-05 10:15:00|33374.6|33367.6|33357.1|33350.1|33374.6|33367.6|33349.6|33342.6|50
1704450000000|2024-01-05 10:20:00|33359.6|33352.6|33364.6|33357.6|33369.6|33362.6|33349.6|33342.6|45
1704450300000|2024-01-05 10:25:00|33362.1|33355.1|33359.6|33352.6|33362.1|33355.1|33347.1|33340.1|31
1704450600000|2024-01-05 10:30:00|33357.1|33350.1|33344.6|33337.6|33359.6|33352.6|33344.6|33337.6|79
1704450900000|2024-01-05 10:35:00|33347.1|33340.1|33347.1|33340.1|33349.6|33342.6|33344.6|33337.6|28
1704451200000|2024-01-05 10:40:00|33344.6|33337.6|33334.6|33327.6|33349.6|33342.6|33334.6|33327.6|108
1704451500000|2024-01-05 10:45:00|33337.1|33330.1|33334.6|33327.6|33342.1|33335.1|33329.6|33322.6|96
1704451800000|2024-01-05 10:50:00|33332.1|33325.1|33334.6|33327.6|33342.1|33335.1|33309.6|33302.6|63
1704452100000|2024-01-05 10:55:00|33337.1|33330.1|33342.1|33335.1|33349.6|33342.6|33332.1|33325.1|15
1704452400000|2024-01-05 11:00:00|33344.6|33337.6|33349.6|33342.6|33352.1|33345.1|33339.6|33332.6|10
1704452700000|2024-01-05 11:05:00|33344.6|33337.6|33342.1|33335.1|33349.6|33342.6|33339.6|33332.6|14
1704453000000|2024-01-05 11:10:00|33344.6|33337.6|33342.1|33335.1|33352.1|33345.1|33342.1|33335.1|18
1704453300000|2024-01-05 11:15:00|33344.6|33337.6|33354.6|33347.6|33364.6|33357.6|33342.1|33335.1|32
1704453600000|2024-01-05 11:20:00|33357.1|33350.1|33349.6|33342.6|33359.6|33352.6|33344.6|33337.6|13
1704453900000|2024-01-05 11:25:00|33352.1|33345.1|33334.6|33327.6|33359.6|33352.6|33334.6|33327.6|52
1704454200000|2024-01-05 11:30:00|33337.1|33330.1|33324.6|33317.6|33339.6|33332.6|33319.6|33312.6|56
1704454500000|2024-01-05 11:35:00|33322.1|33315.1|33334.6|33327.6|33339.6|33332.6|33319.6|33312.6|31
1704454800000|2024-01-05 11:40:00|33337.1|33330.1|33334.6|33327.6|33344.6|33337.6|33329.6|33322.6|12
1704455100000|2024-01-05 11:45:00|33332.1|33325.1|33334.6|33327.6|33344.6|33337.6|33332.1|33325.1|23
1704455400000|2024-01-05 11:50:00|33337.1|33330.1|33334.6|33327.6|33342.1|33335.1|33329.6|33322.6|24
1704455700000|2024-01-05 11:55:00|33339.6|33332.6|33352.1|33345.1|33352.1|33345.1|33334.6|33327.6|16
1704456000000|2024-01-05 12:00:00|33354.6|33347.6|33349.6|33342.6|33354.6|33347.6|33344.6|33337.6|62
1704456300000|2024-01-05 12:05:00|33347.1|33340.1|33342.1|33335.1|33347.1|33340.1|33339.6|33332.6|23
1704456600000|2024-01-05 12:10:00|33339.6|33332.6|33349.6|33342.6|33352.1|33345.1|33339.6|33332.6|6
1704456900000|2024-01-05 12:15:00|33344.6|33337.6|33349.6|33342.6|33357.1|33350.1|33344.6|33337.6|11
1704457200000|2024-01-05 12:20:00|33347.1|33340.1|33349.6|33342.6|33349.6|33342.6|33339.6|33332.6|18
1704457500000|2024-01-05 12:25:00|33347.1|33340.1|33344.6|33337.6|33349.6|33342.6|33342.1|33335.1|12
1704457800000|2024-01-05 12:30:00|33339.6|33332.6|33342.1|33335.1|33344.6|33337.6|33339.6|33332.6|12
1704458100000|2024-01-05 12:35:00|33344.6|33337.6|33339.6|33332.6|33354.6|33347.6|33339.6|33332.6|37
1704458400000|2024-01-05 12:40:00|33337.1|33330.1|33332.1|33325.1|33344.6|33337.6|33329.6|33322.6|22
1704458700000|2024-01-05 12:45:00|33334.6|33327.6|33329.6|33322.6|33339.6|33332.6|33329.6|33322.6|48
1704459000000|2024-01-05 12:50:00|33324.6|33317.6|33324.6|33317.6|33324.6|33317.6|33309.6|33302.6|225
1704459300000|2024-01-05 12:55:00|33327.1|33320.1|33322.1|33315.1|33329.6|33322.6|33319.6|33312.6|20
1704459600000|2024-01-05 13:00:00|33319.6|33312.6|33307.1|33300.1|33324.6|33317.6|33304.6|33297.6|45
1704459900000|2024-01-05 13:05:00|33309.6|33302.6|33319.6|33312.6|33319.6|33312.6|33304.6|33297.6|28
1704460200000|2024-01-05 13:10:00|33322.1|33315.1|33339.6|33332.6|33339.6|33332.6|33319.6|33312.6|85
1704460500000|2024-01-05 13:15:00|33337.1|33330.1|33354.6|33347.6|33367.1|33360.1|33332.1|33325.1|115
1704460800000|2024-01-05 13:20:00|33357.1|33350.1|33339.6|33332.6|33359.6|33352.6|33329.6|33322.6|53
1704461100000|2024-01-05 13:25:00|33344.6|33337.6|33344.6|33337.6|33367.1|33360.1|33342.1|33335.1|196
1704461400000|2024-01-05 13:30:00|33339.6|33332.6|33334.6|33327.6|33354.6|33347.6|33312.1|33305.1|438
1704461700000|2024-01-05 13:35:00|33337.1|33330.1|33334.6|33327.6|33344.6|33337.6|33314.6|33307.6|188
1704462000000|2024-01-05 13:40:00|33329.6|33322.6|33367.1|33360.1|33367.1|33360.1|33329.6|33322.6|220
1704462300000|2024-01-05 13:45:00|33364.6|33357.6|33349.6|33342.6|33387.1|33380.1|33347.1|33340.1|157
1704462600000|2024-01-05 13:50:00|33352.1|33345.1|33417.1|33410.1|33419.6|33412.6|33349.6|33342.6|192
1704462900000|2024-01-05 13:55:00|33414.6|33407.6|33409.6|33402.6|33419.6|33412.6|33399.6|33392.6|160
1704463200000|2024-01-05 14:00:00|33412.1|33405.1|33462.1|33455.1|33464.6|33457.6|33409.6|33402.6|355
1704463500000|2024-01-05 14:05:00|33464.6|33457.6|33449.6|33442.6|33467.1|33460.1|33444.6|33437.6|203
1704463800000|2024-01-05 14:10:00|33447.1|33440.1|33444.6|33437.6|33464.6|33457.6|33437.1|33430.1|115
1704464100000|2024-01-05 14:15:00|33447.1|33440.1|33449.6|33442.6|33462.1|33455.1|33444.6|33437.6|145
1704464400000|2024-01-05 14:20:00|33452.1|33445.1|33464.6|33457.6|33469.6|33462.6|33444.6|33437.6|91
1704464700000|2024-01-05 14:25:00|33462.1|33455.1|33469.6|33462.6|33469.6|33462.6|33454.6|33447.6|113
1704465000000|2024-01-05 14:30:00|33464.6|33457.6|33499.6|33492.6|33499.6|33492.6|33449.6|33442.6|450
1704465300000|2024-01-05 14:35:00|33494.6|33487.6|33479.6|33472.6|33499.6|33492.6|33479.6|33472.6|239
1704465600000|2024-01-05 14:40:00|33477.1|33470.1|33509.6|33502.6|33519.6|33512.6|33469.6|33462.6|271
1704465900000|2024-01-05 14:45:00|33512.1|33505.1|33547.1|33540.1|33549.6|33542.6|33509.6|33502.6|174
1704466200000|2024-01-05 14:50:00|33549.6|33542.6|33559.6|33552.6|33564.6|33557.6|33544.6|33537.6|273
1704466500000|2024-01-05 14:55:00|33557.1|33550.1|33557.1|33550.1|33584.6|33577.6|33552.1|33545.1|274
1704466800000|2024-01-05 15:00:00|33572.1|33565.1|33569.6|33562.6|33574.6|33567.6|33504.6|33497.6|807
1704467100000|2024-01-05 15:05:00|33564.6|33557.6|33584.6|33577.6|33584.6|33577.6|33554.6|33547.6|404
1704467400000|2024-01-05 15:10:00|33589.6|33582.6|33557.1|33550.1|33604.6|33597.6|33549.6|33542.6|777
1704467700000|2024-01-05 15:15:00|33554.6|33547.6|33549.6|33542.6|33569.6|33562.6|33517.1|33510.1|306
1704468000000|2024-01-05 15:20:00|33547.1|33540.1|33504.6|33497.6|33549.6|33542.6|33489.6|33482.6|312
1704468300000|2024-01-05 15:25:00|33509.6|33502.6|33504.6|33497.6|33509.6|33502.6|33484.6|33477.6|326
1704468600000|2024-01-05 15:30:00|33509.6|33502.6|33532.1|33525.1|33544.6|33537.6|33494.6|33487.6|193
1704468900000|2024-01-05 15:35:00|33529.6|33522.6|33529.6|33522.6|33544.6|33537.6|33514.6|33507.6|321
1704469200000|2024-01-05 15:40:00|33532.1|33525.1|33537.1|33530.1|33544.6|33537.6|33524.6|33517.6|151
1704469500000|2024-01-05 15:45:00|33534.6|33527.6|33564.6|33557.6|33574.6|33567.6|33534.6|33527.6|228
1704469800000|2024-01-05 15:50:00|33562.1|33555.1|33564.6|33557.6|33574.6|33567.6|33544.6|33537.6|101
1704470100000|2024-01-05 15:55:00|33567.1|33560.1|33584.6|33577.6|33589.6|33582.6|33564.6|33557.6|341
1704470400000|2024-01-05 16:00:00|33587.1|33580.1|33609.6|33602.6|33629.6|33622.6|33579.6|33572.6|314
1704470700000|2024-01-05 16:05:00|33612.1|33605.1|33599.6|33592.6|33624.6|33617.6|33594.6|33587.6|186
1704471000000|2024-01-05 16:10:00|33604.6|33597.6|33602.1|33595.1|33619.6|33612.6|33587.1|33580.1|105
1704471300000|2024-01-05 16:15:00|33599.6|33592.6|33557.1|33550.1|33602.1|33595.1|33549.6|33542.6|151
1704471600000|2024-01-05 16:20:00|33559.6|33552.6|33569.6|33562.6|33574.6|33567.6|33542.1|33535.1|202
1704471900000|2024-01-05 16:25:00|33572.1|33565.1|33569.6|33562.6|33584.6|33577.6|33559.6|33552.6|118
1704472200000|2024-01-05 16:30:00|33572.1|33565.1|33584.6|33577.6|33584.6|33577.6|33559.6|33552.6|135
1704472500000|2024-01-05 16:35:00|33589.6|33582.6|33574.6|33567.6|33589.6|33582.6|33572.1|33565.1|56
1704472800000|2024-01-05 16:40:00|33569.6|33562.6|33564.6|33557.6|33579.6|33572.6|33559.6|33552.6|57
1704473100000|2024-01-05 16:45:00|33569.6|33562.6|33567.1|33560.1|33584.6|33577.6|33564.6|33557.6|91
1704473400000|2024-01-05 16:50:00|33564.6|33557.6|33584.6|33577.6|33589.6|33582.6|33564.6|33557.6|61
1704473700000|2024-01-05 16:55:00|33579.6|33572.6|33589.6|33582.6|33594.6|33587.6|33574.6|33567.6|67
1704474000000|2024-01-05 17:00:00|33599.6|33592.6|33579.6|33572.6|33599.6|33592.6|33579.6|33572.6|277
1704474300000|2024-01-05 17:05:00|33577.1|33570.1|33514.6|33507.6|33579.6|33572.6|33512.1|33505.1|213
1704474600000|2024-01-05 17:10:00|33504.6|33497.6|33519.6|33512.6|33534.6|33527.6|33499.6|33492.6|214
1704474900000|2024-01-05 17:15:00|33517.1|33510.1|33519.6|33512.6|33534.6|33527.6|33509.6|33502.6|135
1704475200000|2024-01-05 17:20:00|33522.1|33515.1|33514.6|33507.6|33534.6|33527.6|33509.6|33502.6|126
1704475500000|2024-01-05 17:25:00|33519.6|33512.6|33509.6|33502.6|33524.6|33517.6|33504.6|33497.6|99
1704475800000|2024-01-05 17:30:00|33507.1|33500.1|33504.6|33497.6|33514.6|33507.6|33494.6|33487.6|85
1704476100000|2024-01-05 17:35:00|33502.1|33495.1|33509.6|33502.6|33524.6|33517.6|33499.6|33492.6|100
1704476400000|2024-01-05 17:40:00|33512.1|33505.1|33532.1|33525.1|33534.6|33527.6|33509.6|33502.6|103
1704476700000|2024-01-05 17:45:00|33534.6|33527.6|33524.6|33517.6|33539.6|33532.6|33519.6|33512.6|39
1704477000000|2024-01-05 17:50:00|33522.1|33515.1|33527.1|33520.1|33544.6|33537.6|33522.1|33515.1|56
1704477300000|2024-01-05 17:55:00|33529.6|33522.6|33524.6|33517.6|33534.6|33527.6|33524.6|33517.6|34
1704477600000|2024-01-05 18:00:00|33529.6|33522.6|33499.6|33492.6|33529.6|33522.6|33494.6|33487.6|107
1704477900000|2024-01-05 18:05:00|33502.1|33495.1|33509.6|33502.6|33522.1|33515.1|33499.6|33492.6|93
1704478200000|2024-01-05 18:10:00|33512.1|33505.1|33509.6|33502.6|33519.6|33512.6|33509.6|33502.6|51
1704478500000|2024-01-05 18:15:00|33507.1|33500.1|33507.1|33500.1|33514.6|33507.6|33499.6|33492.6|145
1704478800000|2024-01-05 18:20:00|33509.6|33502.6|33507.1|33500.1|33509.6|33502.6|33499.6|33492.6|89
1704479100000|2024-01-05 18:25:00|33504.6|33497.6|33529.6|33522.6|33532.1|33525.1|33494.6|33487.6|100
1704479400000|2024-01-05 18:30:00|33532.1|33525.1|33549.6|33542.6|33569.6|33562.6|33529.6|33522.6|102
1704479700000|2024-01-05 18:35:00|33552.1|33545.1|33569.6|33562.6|33574.6|33567.6|33542.1|33535.1|43
1704480000000|2024-01-05 18:40:00|33574.6|33567.6|33554.6|33547.6|33574.6|33567.6|33549.6|33542.6|48
1704480300000|2024-01-05 18:45:00|33559.6|33552.6|33544.6|33537.6|33559.6|33552.6|33534.6|33527.6|49
1704480600000|2024-01-05 18:50:00|33547.1|33540.1|33539.6|33532.6|33554.6|33547.6|33539.6|33532.6|39
1704480900000|2024-01-05 18:55:00|33537.1|33530.1|33524.6|33517.6|33544.6|33537.6|33519.6|33512.6|40
1704481200000|2024-01-05 19:00:00|33529.6|33522.6|33524.6|33517.6|33529.6|33522.6|33519.6|33512.6|28
1704481500000|2024-01-05 19:05:00|33519.6|33512.6|33534.6|33527.6|33534.6|33527.6|33519.6|33512.6|82
1704481800000|2024-01-05 19:10:00|33537.1|33530.1|33539.6|33532.6|33544.6|33537.6|33524.6|33517.6|51
1704482100000|2024-01-05 19:15:00|33542.1|33535.1|33514.6|33507.6|33544.6|33537.6|33507.1|33500.1|71
1704482400000|2024-01-05 19:20:00|33512.1|33505.1|33517.1|33510.1|33524.6|33517.6|33504.6|33497.6|45
1704482700000|2024-01-05 19:25:00|33519.6|33512.6|33502.1|33495.1|33519.6|33512.6|33499.6|33492.6|40
1704483000000|2024-01-05 19:30:00|33499.6|33492.6|33489.6|33482.6|33504.6|33497.6|33479.6|33472.6|69
1704483300000|2024-01-05 19:35:00|33494.6|33487.6|33489.6|33482.6|33509.6|33502.6|33484.6|33477.6|46
1704483600000|2024-01-05 19:40:00|33487.1|33480.1|33474.6|33467.6|33489.6|33482.6|33467.1|33460.1|54
1704483900000|2024-01-05 19:45:00|33477.1|33470.1|33459.6|33452.6|33487.1|33480.1|33459.6|33452.6|57
1704484200000|2024-01-05 19:50:00|33457.1|33450.1|33434.6|33427.6|33459.6|33452.6|33429.6|33422.6|126
1704484500000|2024-01-05 19:55:00|33432.1|33425.1|33429.6|33422.6|33439.6|33432.6|33422.1|33415.1|89
1704484800000|2024-01-05 20:00:00|33427.1|33420.1|33409.6|33402.6|33434.6|33427.6|33404.6|33397.6|116
1704485100000|2024-01-05 20:05:00|33404.6|33397.6|33404.6|33397.6|33427.1|33420.1|33399.6|33392.6|199
1704485400000|2024-01-05 20:10:00|33407.1|33400.1|33419.6|33412.6|33429.6|33422.6|33404.6|33397.6|175
1704485700000|2024-01-05 20:15:00|33422.1|33415.1|33412.1|33405.1|33424.6|33417.6|33409.6|33402.6|123
1704486000000|2024-01-05 20:20:00|33409.6|33402.6|33409.6|33402.6|33419.6|33412.6|33404.6|33397.6|43
1704486300000|2024-01-05 20:25:00|33412.1|33405.1|33419.6|33412.6|33419.6|33412.6|33387.1|33380.1|149
1704486600000|2024-01-05 20:30:00|33414.6|33407.6|33407.1|33400.1|33414.6|33407.6|33387.1|33380.1|129
1704486900000|2024-01-05 20:35:00|33409.6|33402.6|33424.6|33417.6|33434.6|33427.6|33409.6|33402.6|77
1704487200000|2024-01-05 20:40:00|33427.1|33420.1|33444.6|33437.6|33444.6|33437.6|33424.6|33417.6|77
1704487500000|2024-01-05 20:45:00|33447.1|33440.1|33452.1|33445.1|33454.6|33447.6|33427.1|33420.1|77
1704487800000|2024-01-05 20:50:00|33449.6|33442.6|33449.6|33442.6|33454.6|33447.6|33442.1|33435.1|101
1704488100000|2024-01-05 20:55:00|33454.6|33447.6|33444.6|33437.6|33454.6|33447.6|33399.6|33392.6|423
1704488400000|2024-01-05 21:00:00|33449.6|33442.6|33469.6|33462.6|33469.6|33462.6|33439.6|33432.6|270
1704488700000|2024-01-05 21:05:00|33467.1|33460.1|33449.6|33442.6|33469.6|33462.6|33449.6|33442.6|18
1704489000000|2024-01-05 21:10:00|33452.1|33445.1|33449.6|33442.6|33452.1|33445.1|33444.6|33437.6|18
1704489300000|2024-01-05 21:15:00|33444.6|33437.6|33437.1|33430.1|33447.1|33440.1|33437.1|33430.1|7
1704489600000|2024-01-05 21:20:00|33439.6|33432.6|33447.1|33440.1|33447.1|33440.1|33439.6|33432.6|7
1704489900000|2024-01-05 21:25:00|33442.1|33435.1|33437.1|33430.1|33442.1|33435.1|33437.1|33430.1|3
1704490200000|2024-01-05 21:30:00|33442.1|33435.1|33427.1|33420.1|33444.6|33437.6|33427.1|33420.1|35
1704490500000|2024-01-05 21:35:00|33424.6|33417.6|33424.6|33417.6|33424.6|33417.6|33422.1|33415.1|1
1704490800000|2024-01-05 21:40:00|33427.1|33420.1|33427.1|33420.1|33432.1|33425.1|33427.1|33420.1|27
1704491100000|2024-01-05 21:45:00|33417.1|33410.1|33412.1|33405.1|33424.6|33417.6|33409.6|33402.6|45
1704491400000|2024-01-05 21:50:00|33417.1|33410.1|33429.6|33422.6|33429.6|33422.6|33417.1|33410.1|17
1704491700000|2024-01-05 21:55:00|33434.6|33427.6|33451|33421|33451.7|33432.6|33434.6|33420.5|7
1704668400000|2024-01-07 23:00:00|33481.1|33466.1|33476.1|33461.1|33483.6|33468.6|33473.6|33458.6|34
1704668700000|2024-01-07 23:05:00|33473.6|33458.6|33478.6|33463.6|33478.6|33463.6|33473.6|33458.6|7
1704669000000|2024-01-07 23:10:00|33476.1|33461.1|33478.6|33463.6|33478.6|33463.6|33471.1|33456.1|2
1704669300000|2024-01-07 23:15:00|33488.6|33473.6|33486.1|33471.1|33488.6|33473.6|33483.6|33468.6|14
1704669600000|2024-01-07 23:20:00|33483.6|33468.6|33486.1|33471.1|33486.1|33471.1|33483.6|33468.6|2
1704669900000|2024-01-07 23:25:00|33483.6|33468.6|33483.6|33468.6|33486.1|33471.1|33483.6|33468.6|2
1704670200000|2024-01-07 23:30:00|33488.6|33473.6|33504.6|33497.6|33512.1|33505.1|33477.1|33470.1|15186
1704670500000|2024-01-07 23:35:00|33502.1|33495.1|33502.1|33495.1|33514.6|33507.6|33482.1|33475.1|74
1704670800000|2024-01-07 23:40:00|33499.6|33492.6|33487.1|33480.1|33509.6|33502.6|33482.1|33475.1|36
1704671100000|2024-01-07 23:45:00|33489.6|33482.6|33517.1|33510.1|33517.1|33510.1|33487.1|33480.1|35
1704671400000|2024-01-07 23:50:00|33519.6|33512.6|33524.6|33517.6|33524.6|33517.6|33514.6|33507.6|17
1704671700000|2024-01-07 23:55:00|33527.1|33520.1|33504.6|33497.6|33527.1|33520.1|33504.6|33497.6|69
1704672000000|2024-01-08 00:00:00|33499.6|33492.6|33529.6|33522.6|33534.6|33527.6|33499.6|33492.6|60
1704672300000|2024-01-08 00:05:00|33527.1|33520.1|33524.6|33517.6|33527.1|33520.1|33509.6|33502.6|49
1704672600000|2024-01-08 00:10:00|33522.1|33515.1|33534.6|33527.6|33534.6|33527.6|33519.6|33512.6|40
1704672900000|2024-01-08 00:15:00|33532.1|33525.1|33517.1|33510.1|33534.6|33527.6|33509.6|33502.6|72
1704673200000|2024-01-08 00:20:00|33519.6|33512.6|33512.1|33505.1|33519.6|33512.6|33499.6|33492.6|45
1704673500000|2024-01-08 00:25:00|33509.6|33502.6|33502.1|33495.1|33509.6|33502.6|33502.1|33495.1|8
1704673800000|2024-01-08 00:30:00|33499.6|33492.6|33512.1|33505.1|33517.1|33510.1|33499.6|33492.6|13
1704674100000|2024-01-08 00:35:00|33509.6|33502.6|33504.6|33497.6|33512.1|33505.1|33502.1|33495.1|10
1704674400000|2024-01-08 00:40:00|33507.1|33500.1|33517.1|33510.1|33517.1|33510.1|33507.1|33500.1|9
1704674700000|2024-01-08 00:45:00|33514.6|33507.6|33527.1|33520.1|33529.6|33522.6|33514.6|33507.6|34
1704675000000|2024-01-08 00:50:00|33524.6|33517.6|33514.6|33507.6|33529.6|33522.6|33514.6|33507.6|23
1704675300000|2024-01-08 00:55:00|33509.6|33502.6|33519.6|33512.6|33524.6|33517.6|33504.6|33497.6|19
1704675600000|2024-01-08 01:00:00|33514.6|33507.6|33524.6|33517.6|33529.6|33522.6|33514.6|33507.6|53
1704675900000|2024-01-08 01:05:00|33522.1|33515.1|33524.6|33517.6|33524.6|33517.6|33514.6|33507.6|23
1704676200000|2024-01-08 01:10:00|33527.1|33520.1|33529.6|33522.6|33529.6|33522.6|33519.6|33512.6|18
1704676500000|2024-01-08 01:15:00|33527.1|33520.1|33527.1|33520.1|33534.6|33527.6|33519.6|33512.6|34
1704676800000|2024-01-08 01:20:00|33524.6|33517.6|33524.6|33517.6|33524.6|33517.6|33509.6|33502.6|32
1704677100000|2024-01-08 01:25:00|33519.6|33512.6|33517.1|33510.1|33524.6|33517.6|33514.6|33507.6|21
1704677400000|2024-01-08 01:30:00|33514.6|33507.6|33499.6|33492.6|33514.6|33507.6|33484.6|33477.6|60
1704677700000|2024-01-08 01:35:00|33497.1|33490.1|33487.1|33480.1|33497.1|33490.1|33479.6|33472.6|40
1704678000000|2024-01-08 01:40:00|33484.6|33477.6|33474.6|33467.6|33489.6|33482.6|33469.6|33462.6|29
1704678300000|2024-01-08 01:45:00|33472.1|33465.1|33459.6|33452.6|33474.6|33467.6|33457.1|33450.1|37
1704678600000|2024-01-08 01:50:00|33457.1|33450.1|33447.1|33440.1|33459.6|33452.6|33447.1|33440.1|45
1704678900000|2024-01-08 01:55:00|33444.6|33437.6|33414.6|33407.6|33454.6|33447.6|33407.1|33400.1|133
1704679200000|2024-01-08 02:00:00|33412.1|33405.1|33429.6|33422.6|33434.6|33427.6|33409.6|33402.6|58
1704679500000|2024-01-08 02:05:00|33432.1|33425.1|33419.6|33412.6|33434.6|33427.6|33417.1|33410.1|40
1704679800000|2024-01-08 02:10:00|33422.1|33415.1|33414.6|33407.6|33422.1|33415.1|33404.6|33397.6|60
1704680100000|2024-01-08 02:15:00|33412.1|33405.1|33437.1|33430.1|33439.6|33432.6|33407.1|33400.1|73
1704680400000|2024-01-08 02:20:00|33439.6|33432.6|33429.6|33422.6|33439.6|33432.6|33417.1|33410.1|23
1704680700000|2024-01-08 02:25:00|33432.1|33425.1|33419.6|33412.6|33434.6|33427.6|33414.6|33407.6|20
1704681000000|2024-01-08 02:30:00|33417.1|33410.1|33414.6|33407.6|33417.1|33410.1|33404.6|33397.6|49
1704681300000|2024-01-08 02:35:00|33409.6|33402.6|33414.6|33407.6|33417.1|33410.1|33404.6|33397.6|17
1704681600000|2024-01-08 02:40:00|33412.1|33405.1|33397.1|33390.1|33414.6|33407.6|33394.6|33387.6|46
1704681900000|2024-01-08 02:45:00|33399.6|33392.6|33404.6|33397.6|33414.6|33407.6|33399.6|33392.6|19
1704682200000|2024-01-08 02:50:00|33407.1|33400.1|33404.6|33397.6|33412.1|33405.1|33404.6|33397.6|15
1704682500000|2024-01-08 02:55:00|33407.1|33400.1|33414.6|33407.6|33419.6|33412.6|33407.1|33400.1|52
1704682800000|2024-01-08 03:00:00|33412.1|33405.1|33404.6|33397.6|33414.6|33407.6|33404.6|33397.6|27
1704683100000|2024-01-08 03:05:00|33402.1|33395.1|33394.6|33387.6|33404.6|33397.6|33389.6|33382.6|44
1704683400000|2024-01-08 03:10:00|33389.6|33382.6|33389.6|33382.6|33394.6|33387.6|33389.6|33382.6|31
1704683700000|2024-01-08 03:15:00|33392.1|33385.1|33404.6|33397.6|33404.6|33397.6|33392.1|33385.1|28
1704684000000|2024-01-08 03:20:00|33402.1|33395.1|33384.6|33377.6|33402.1|33395.1|33374.6|33367.6|76
1704684300000|2024-01-08 03:25:00|33387.1|33380.1|33389.6|33382.6|33392.1|33385.1|33384.6|33377.6|17
1704684600000|2024-01-08 03:30:00|33392.1|33385.1|33379.6|33372.6|33394.6|33387.6|33372.1|33365.1|79
1704684900000|2024-01-08 03:35:00|33377.1|33370.1|33379.6|33372.6|33389.6|33382.6|33372.1|33365.1|71
1704685200000|2024-01-08 03:40:00|33377.1|33370.1|33374.6|33367.6|33377.1|33370.1|33367.1|33360.1|31
1704685500000|2024-01-08 03:45:00|33377.1|33370.1|33384.6|33377.6|33384.6|33377.6|33374.6|33367.6|19
1704685800000|2024-01-08 03:50:00|33382.1|33375.1|33384.6|33377.6|33389.6|33382.6|33369.6|33362.6|21
1704686100000|2024-01-08 03:55:00|33382.1|33375.1|33389.6|33382.6|33389.6|33382.6|33379.6|33372.6|10
1704686400000|2024-01-08 04:00:00|33387.1|33380.1|33374.6|33367.6|33387.1|33380.1|33372.1|33365.1|21
1704686700000|2024-01-08 04:05:00|33372.1|33365.1|33387.1|33380.1|33387.1|33380.1|33367.1|33360.1|37
1704687000000|2024-01-08 04:10:00|33384.6|33377.6|33394.6|33387.6|33394.6|33387.6|33382.1|33375.1|19
1704687300000|2024-01-08 04:15:00|33399.6|33392.6|33404.6|33397.6|33414.6|33407.6|33399.6|33392.6|45
1704687600000|2024-01-08 04:20:00|33402.1|33395.1|33419.6|33412.6|33419.6|33412.6|33402.1|33395.1|40
1704687900000|2024-01-08 04:25:00|33422.1|33415.1|33419.6|33412.6|33424.6|33417.6|33419.6|33412.6|34
1704688200000|2024-01-08 04:30:00|33417.1|33410.1|33419.6|33412.6|33422.1|33415.1|33414.6|33407.6|11
1704688500000|2024-01-08 04:35:00|33424.6|33417.6|33424.6|33417.6|33424.6|33417.6|33424.6|33417.6|12
1704688800000|2024-01-08 04:40:00|33427.1|33420.1|33424.6|33417.6|33427.1|33420.1|33424.6|33417.6|15
1704689100000|2024-01-08 04:45:00|33427.1|33420.1|33429.6|33422.6|33432.1|33425.1|33424.6|33417.6|49
1704689400000|2024-01-08 04:50:00|33432.1|33425.1|33422.1|33415.1|33432.1|33425.1|33419.6|33412.6|18
1704689700000|2024-01-08 04:55:00|33419.6|33412.6|33419.6|33412.6|33422.1|33415.1|33419.6|33412.6|5
1704690000000|2024-01-08 05:00:00|33414.6|33407.6|33409.6|33402.6|33414.6|33407.6|33399.6|33392.6|69
1704690300000|2024-01-08 05:05:00|33407.1|33400.1|33404.6|33397.6|33417.1|33410.1|33399.6|33392.6|18
1704690600000|2024-01-08 05:10:00|33402.1|33395.1|33414.6|33407.6|33414.6|33407.6|33399.6|33392.6|21
1704690900000|2024-01-08 05:15:00|33412.1|33405.1|33419.6|33412.6|33419.6|33412.6|33409.6|33402.6|6
1704691200000|2024-01-08 05:20:00|33417.1|33410.1|33399.6|33392.6|33419.6|33412.6|33399.6|33392.6|26
1704691500000|2024-01-08 05:25:00|33397.1|33390.1|33399.6|33392.6|33404.6|33397.6|33394.6|33387.6|18
1704691800000|2024-01-08 05:30:00|33404.6|33397.6|33399.6|33392.6|33412.1|33405.1|33399.6|33392.6|33
1704692100000|2024-01-08 05:35:00|33397.1|33390.1|33374.6|33367.6|33397.1|33390.1|33374.6|33367.6|26
1704692400000|2024-01-08 05:40:00|33377.1|33370.1|33384.6|33377.6|33387.1|33380.1|33377.1|33370.1|6
1704692700000|2024-01-08 05:45:00|33382.1|33375.1|33389.6|33382.6|33389.6|33382.6|33379.6|33372.6|64
1704693000000|2024-01-08 05:50:00|33387.1|33380.1|33389.6|33382.6|33394.6|33387.6|33384.6|33377.6|25
1704693300000|2024-01-08 05:55:00|33387.1|33380.1|33369.6|33362.6|33387.1|33380.1|33369.6|33362.6|50
1704693600000|2024-01-08 06:00:00|33377.1|33370.1|33339.6|33332.6|33379.6|33372.6|33332.1|33325.1|233
1704693900000|2024-01-08 06:05:00|33337.1|33330.1|33369.6|33362.6|33369.6|33362.6|33334.6|33327.6|59
1704694200000|2024-01-08 06:10:00|33367.1|33360.1|33349.6|33342.6|33367.1|33360.1|33344.6|33337.6|67
1704694500000|2024-01-08 06:15:00|33352.1|33345.1|33369.6|33362.6|33372.1|33365.1|33352.1|33345.1|24
1704694800000|2024-01-08 06:20:00|33367.1|33360.1|33357.1|33350.1|33367.1|33360.1|33349.6|33342.6|35
1704695100000|2024-01-08 06:25:00|33359.6|33352.6|33352.1|33345.1|33364.6|33357.6|33349.6|33342.6|33
1704695400000|2024-01-08 06:30:00|33349.6|33342.6|33359.6|33352.6|33362.1|33355.1|33349.6|33342.6|19
1704695700000|2024-01-08 06:35:00|33362.1|33355.1|33354.6|33347.6|33369.6|33362.6|33344.6|33337.6|38
1704696000000|2024-01-08 06:40:00|33349.6|33342.6|33339.6|33332.6|33349.6|33342.6|33334.6|33327.6|20
1704696300000|2024-01-08 06:45:00|33329.6|33322.6|33339.6|33332.6|33342.1|33335.1|33324.6|33317.6|15
1704696600000|2024-01-08 06:50:00|33344.6|33337.6|33354.6|33347.6|33359.6|33352.6|33344.6|33337.6|48
1704696900000|2024-01-08 06:55:00|33357.1|33350.1|33327.1|33320.1|33359.6|33352.6|33324.6|33317.6|77
1704697200000|2024-01-08 07:00:00|33329.6|33322.6|33342.1|33335.1|33344.6|33337.6|33319.6|33312.6|77
1704697500000|2024-01-08 07:05:00|33344.6|33337.6|33344.6|33337.6|33357.1|33350.1|33339.6|33332.6|44
1704697800000|2024-01-08 07:10:00|33347.1|33340.1|33359.6|33352.6|33364.6|33357.6|33344.6|33337.6|22
1704698100000|2024-01-08 07:15:00|33364.6|33357.6|33354.6|33347.6|33367.1|33360.1|33354.6|33347.6|10
1704698400000|2024-01-08 07:20:00|33357.1|33350.1|33364.6|33357.6|33364.6|33357.6|33354.6|33347.6|26
1704698700000|2024-01-08 07:25:00|33362.1|33355.1|33357.1|33350.1|33377.1|33370.1|33354.6|33347.6|53
1704699000000|2024-01-08 07:30:00|33359.6|33352.6|33359.6|33352.6|33369.6|33362.6|33357.1|33350.1|15
1704699300000|2024-01-08 07:35:00|33357.1|33350.1|33339.6|33332.6|33357.1|33350.1|33334.6|33327.6|23
1704699600000|2024-01-08 07:40:00|33337.1|33330.1|33344.6|33337.6|33349.6|33342.6|33337.1|33330.1|10
1704699900000|2024-01-08 07:45:00|33349.6|33342.6|33362.1|33355.1|33362.1|33355.1|33347.1|33340.1|9
1704700200000|2024-01-08 07:50:00|33359.6|33352.6|33374.6|33367.6|33379.6|33372.6|33359.6|33352.6|21
1704700500000|2024-01-08 07:55:00|33372.1|33365.1|33354.6|33347.6|33379.6|33372.6|33354.6|33347.6|4
1704700800000|2024-01-08 08:00:00|33357.1|33350.1|33394.6|33387.6|33402.1|33395.1|33352.1|33345.1|82
1704701100000|2024-01-08 08:05:00|33397.1|33390.1|33384.6|33377.6|33399.6|33392.6|33369.6|33362.6|56
1704701400000|2024-01-08 08:10:00|33387.1|33380.1|33379.6|33372.6|33399.6|33392.6|33359.6|33352.6|100
1704701700000|2024-01-08 08:15:00|33382.1|33375.1|33397.1|33390.1|33412.1|33405.1|33367.1|33360.1|74
1704702000000|2024-01-08 08:20:00|33399.6|33392.6|33409.6|33402.6|33414.6|33407.6|33394.6|33387.6|97
1704702300000|2024-01-08 08:25:00|33412.1|33405.1|33402.1|33395.1|33412.1|33405.1|33387.1|33380.1|38
1704702600000|2024-01-08 08:30:00|33399.6|33392.6|33384.6|33377.6|33399.6|33392.6|33364.6|33357.6|17
1704702900000|2024-01-08 08:35:00|33387.1|33380.1|33382.1|33375.1|33394.6|33387.6|33377.1|33370.1|24
1704703200000|2024-01-08 08:40:00|33384.6|33377.6|33372.1|33365.1|33402.1|33395.1|33367.1|33360.1|5
1704703500000|2024-01-08 08:45:00|33374.6|33367.6|33382.1|33375.1|33382.1|33375.1|33359.6|33352.6|5
1704703800000|2024-01-08 08:50:00|33379.6|33372.6|33369.6|33362.6|33387.1|33380.1|33367.1|33360.1|5
1704704100000|2024-01-08 08:55:00|33372.1|33365.1|33369.6|33362.6|33377.1|33370.1|33364.6|33357.6|21
1704704400000|2024-01-08 09:00:00|33372.1|33365.1|33347.1|33340.1|33372.1|33365.1|33344.6|33337.6|65
1704704700000|2024-01-08 09:05:00|33344.6|33337.6|33367.1|33360.1|33369.6|33362.6|33339.6|33332.6|59
1704705000000|2024-01-08 09:10:00|33364.6|33357.6|33352.1|33345.1|33367.1|33360.1|33347.1|33340.1|3
1704705300000|2024-01-08 09:15:00|33349.6|33342.6|33347.1|33340.1|33362.1|33355.1|33347.1|33340.1|7
1704705600000|2024-01-08 09:20:00|33344.6|33337.6|33327.1|33320.1|33352.1|33345.1|33319.6|33312.6|112
1704705900000|2024-01-08 09:25:00|33324.6|33317.6|33317.1|33310.1|33334.6|33327.6|33314.6|33307.6|115
1704706200000|2024-01-08 09:30:00|33312.1|33305.1|33269.6|33262.6|33317.1|33310.1|33264.6|33257.6|288
1704706500000|2024-01-08 09:35:00|33267.1|33260.1|33277.1|33270.1|33284.6|33277.6|33264.6|33257.6|189
1704706800000|2024-01-08 09:40:00|33279.6|33272.6|33297.1|33290.1|33307.1|33300.1|33274.6|33267.6|145
1704707100000|2024-01-08 09:45:00|33294.6|33287.6|33289.6|33282.6|33312.1|33305.1|33287.1|33280.1|70
1704707400000|2024-01-08 09:50:00|33292.1|33285.1|33314.6|33307.6|33317.1|33310.1|33289.6|33282.6|21
1704707700000|2024-01-08 09:55:00|33317.1|33310.1|33312.1|33305.1|33317.1|33310.1|33309.6|33302.6|62
1704708000000|2024-01-08 10:00:00|33309.6|33302.6|33327.1|33320.1|33329.6|33322.6|33309.6|33302.6|35
1704708300000|2024-01-08 10:05:00|33329.6|33322.6|33319.6|33312.6|33332.1|33325.1|33317.1|33310.1|71
1704708600000|2024-01-08 10:10:00|33322.1|33315.1|33319.6|33312.6|33327.1|33320.1|33309.6|33302.6|28
1704708900000|2024-01-08 10:15:00|33322.1|33315.1|33327.1|33320.1|33334.6|33327.6|33309.6|33302.6|56
1704709200000|2024-01-08 10:20:00|33329.6|33322.6|33337.1|33330.1|33342.1|33335.1|33327.1|33320.1|24
1704709500000|2024-01-08 10:25:00|33339.6|33332.6|33339.6|33332.6|33344.6|33337.6|33334.6|33327.6|15
1704709800000|2024-01-08 10:30:00|33342.1|33335.1|33339.6|33332.6|33347.1|33340.1|33334.6|33327.6|16
1704710100000|2024-01-08 10:35:00|33342.1|33335.1|33354.6|33347.6|33357.1|33350.1|33334.6|33327.6|11
1704710400000|2024-01-08 10:40:00|33352.1|33345.1|33347.1|33340.1|33359.6|33352.6|33344.6|33337.6|20
1704710700000|2024-01-08 10:45:00|33349.6|33342.6|33334.6|33327.6|33354.6|33347.6|33334.6|33327.6|5
1704711000000|2024-01-08 10:50:00|33337.1|33330.1|33334.6|33327.6|33339.6|33332.6|33329.6|33322.6|25
1704711300000|2024-01-08 10:55:00|33337.1|33330.1|33329.6|33322.6|33337.1|33330.1|33329.6|33322.6|10
1704711600000|2024-01-08 11:00:00|33332.1|33325.1|33312.1|33305.1|33334.6|33327.6|33309.6|33302.6|18
1704711900000|2024-01-08 11:05:00|33309.6|33302.6|33327.1|33320.1|33329.6|33322.6|33309.6|33302.6|8
1704712200000|2024-01-08 11:10:00|33329.6|33322.6|33354.6|33347.6|33354.6|33347.6|33329.6|33322.6|45
1704712500000|2024-01-08 11:15:00|33352.1|33345.1|33342.1|33335.1|33354.6|33347.6|33342.1|33335.1|45
1704712800000|2024-01-08 11:20:00|33344.6|33337.6|33344.6|33337.6|33354.6|33347.6|33339.6|33332.6|22
1704713100000|2024-01-08 11:25:00|33347.1|33340.1|33354.6|33347.6|33354.6|33347.6|33344.6|33337.6|9
1704713400000|2024-01-08 11:30:00|33352.1|33345.1|33359.6|33352.6|33359.6|33352.6|33349.6|33342.6|20
1704713700000|2024-01-08 11:35:00|33357.1|33350.1|33367.1|33360.1|33369.6|33362.6|33354.6|33347.6|45
1704714000000|2024-01-08 11:40:00|33369.6|33362.6|33384.6|33377.6|33387.1|33380.1|33367.1|33360.1|55
1704714300000|2024-01-08 11:45:00|33387.1|33380.1|33389.6|33382.6|33394.6|33387.6|33382.1|33375.1|34
1704714600000|2024-01-08 11:50:00|33384.6|33377.6|33384.6|33377.6|33389.6|33382.6|33379.6|33372.6|18
1704714900000|2024-01-08 11:55:00|33389.6|33382.6|33387.1|33380.1|33389.6|33382.6|33384.6|33377.6|29
1704715200000|2024-01-08 12:00:00|33389.6|33382.6|33392.1|33385.1|33394.6|33387.6|33384.6|33377.6|17
1704715500000|2024-01-08 12:05:00|33394.6|33387.6|33419.6|33412.6|33419.6|33412.6|33394.6|33387.6|120
1704715800000|2024-01-08 12:10:00|33422.1|33415.1|33424.6|33417.6|33424.6|33417.6|33412.1|33405.1|25
1704716100000|2024-01-08 12:15:00|33422.1|33415.1|33414.6|33407.6|33424.6|33417.6|33409.6|33402.6|28
1704716400000|2024-01-08 12:20:00|33412.1|33405.1|33412.1|33405.1|33419.6|33412.6|33407.1|33400.1|8
1704716700000|2024-01-08 12:25:00|33409.6|33402.6|33409.6|33402.6|33412.1|33405.1|33404.6|33397.6|23
1704717000000|2024-01-08 12:30:00|33412.1|33405.1|33397.1|33390.1|33414.6|33407.6|33394.6|33387.6|22
1704717300000|2024-01-08 12:35:00|33399.6|33392.6|33389.6|33382.6|33399.6|33392.6|33384.6|33377.6|25
1704717600000|2024-01-08 12:40:00|33392.1|33385.1|33384.6|33377.6|33394.6|33387.6|33382.1|33375.1|15
1704717900000|2024-01-08 12:45:00|33387.1|33380.1|33384.6|33377.6|33394.6|33387.6|33384.6|33377.6|19
1704718200000|2024-01-08 12:50:00|33387.1|33380.1|33374.6|33367.6|33387.1|33380.1|33369.6|33362.6|36
1704718500000|2024-01-08 12:55:00|33379.6|33372.6|33412.1|33405.1|33414.6|33407.6|33379.6|33372.6|35
1704718800000|2024-01-08 13:00:00|33414.6|33407.6|33419.6|33412.6|33419.6|33412.6|33414.6|33407.6|48
1704719100000|2024-01-08 13:05:00|33417.1|33410.1|33409.6|33402.6|33419.6|33412.6|33404.6|33397.6|19
1704719400000|2024-01-08 13:10:00|33414.6|33407.6|33417.1|33410.1|33419.6|33412.6|33414.6|33407.6|8
1704719700000|2024-01-08 13:15:00|33419.6|33412.6|33432.1|33425.1|33432.1|33425.1|33419.6|33412.6|26
1704720000000|2024-01-08 13:20:00|33434.6|33427.6|33444.6|33437.6|33444.6|33437.6|33434.6|33427.6|82
1704720300000|2024-01-08 13:25:00|33447.1|33440.1|33419.6|33412.6|33447.1|33440.1|33419.6|33412.6|44
1704720600000|2024-01-08 13:30:00|33414.6|33407.6|33424.6|33417.6|33429.6|33422.6|33414.6|33407.6|72
1704720900000|2024-01-08 13:35:00|33422.1|33415.1|33424.6|33417.6|33424.6|33417.6|33417.1|33410.1|22
1704721200000|2024-01-08 13:40:00|33429.6|33422.6|33434.6|33427.6|33439.6|33432.6|33424.6|33417.6|20
1704721500000|2024-01-08 13:45:00|33432.1|33425.1|33414.6|33407.6|33434.6|33427.6|33414.6|33407.6|39
1704721800000|2024-01-08 13:50:00|33417.1|33410.1|33417.1|33410.1|33427.1|33420.1|33412.1|33405.1|23
1704722100000|2024-01-08 13:55:00|33414.6|33407.6|33407.1|33400.1|33422.1|33415.1|33402.1|33395.1|139
1704722400000|2024-01-08 14:00:00|33409.6|33402.6|33412.1|33405.1|33432.1|33425.1|33407.1|33400.1|100
1704722700000|2024-01-08 14:05:00|33414.6|33407.6|33419.6|33412.6|33419.6|33412.6|33409.6|33402.6|21
1704723000000|2024-01-08 14:10:00|33417.1|33410.1|33434.6|33427.6|33434.6|33427.6|33417.1|33410.1|26
1704723300000|2024-01-08 14:15:00|33437.1|33430.1|33452.1|33445.1|33454.6|33447.6|33434.6|33427.6|52
1704723600000|2024-01-08 14:20:00|33454.6|33447.6|33459.6|33452.6|33462.1|33455.1|33454.6|33447.6|50
1704723900000|2024-01-08 14:25:00|33457.1|33450.1|33464.6|33457.6|33464.6|33457.6|33454.6|33447.6|48
1704724200000|2024-01-08 14:30:00|33462.1|33455.1|33497.1|33490.1|33497.1|33490.1|33454.6|33447.6|270
1704724500000|2024-01-08 14:35:00|33499.6|33492.6|33467.1|33460.1|33499.6|33492.6|33459.6|33452.6|180
1704724800000|2024-01-08 14:40:00|33469.6|33462.6|33462.1|33455.1|33469.6|33462.6|33434.6|33427.6|191
1704725100000|2024-01-08 14:45:00|33464.6|33457.6|33472.1|33465.1|33489.6|33482.6|33459.6|33452.6|137
1704725400000|2024-01-08 14:50:00|33469.6|33462.6|33459.6|33452.6|33479.6|33472.6|33452.1|33445.1|141
1704725700000|2024-01-08 14:55:00|33457.1|33450.1|33509.6|33502.6|33509.6|33502.6|33457.1|33450.1|157
1704726000000|2024-01-08 15:00:00|33507.1|33500.1|33514.6|33507.6|33514.6|33507.6|33494.6|33487.6|136
1704726300000|2024-01-08 15:05:00|33517.1|33510.1|33529.6|33522.6|33529.6|33522.6|33509.6|33502.6|271
1704726600000|2024-01-08 15:10:00|33527.1|33520.1|33514.6|33507.6|33544.6|33537.6|33509.6|33502.6|393
1704726900000|2024-01-08 15:15:00|33517.1|33510.1|33524.6|33517.6|33529.6|33522.6|33499.6|33492.6|128
1704727200000|2024-01-08 15:20:00|33522.1|33515.1|33547.1|33540.1|33549.6|33542.6|33517.1|33510.1|152
1704727500000|2024-01-08 15:25:00|33544.6|33537.6|33544.6|33537.6|33559.6|33552.6|33544.6|33537.6|156
1704727800000|2024-01-08 15:30:00|33549.6|33542.6|33572.1|33565.1|33574.6|33567.6|33544.6|33537.6|137
1704728100000|2024-01-08 15:35:00|33569.6|33562.6|33574.6|33567.6|33574.6|33567.6|33559.6|33552.6|100
1704728400000|2024-01-08 15:40:00|33572.1|33565.1|33577.1|33570.1|33579.6|33572.6|33569.6|33562.6|78
1704728700000|2024-01-08 15:45:00|33579.6|33572.6|33602.1|33595.1|33604.6|33597.6|33579.6|33572.6|193
1704729000000|2024-01-08 15:50:00|33604.6|33597.6|33594.6|33587.6|33609.6|33602.6|33594.6|33587.6|149
1704729300000|2024-01-08 15:55:00|33592.1|33585.1|33582.1|33575.1|33594.6|33587.6|33577.1|33570.1|110
1704729600000|2024-01-08 16:00:00|33584.6|33577.6|33559.6|33552.6|33584.6|33577.6|33554.6|33547.6|143
1704729900000|2024-01-08 16:05:00|33564.6|33557.6|33574.6|33567.6|33594.6|33587.6|33564.6|33557.6|236
1704730200000|2024-01-08 16:10:00|33572.1|33565.1|33572.1|33565.1|33574.6|33567.6|33554.6|33547.6|102
1704730500000|2024-01-08 16:15:00|33569.6|33562.6|33577.1|33570.1|33582.1|33575.1|33567.1|33560.1|56
1704730800000|2024-01-08 16:20:00|33579.6|33572.6|33567.1|33560.1|33589.6|33582.6|33562.1|33555.1|159
1704731100000|2024-01-08 16:25:00|33569.6|33562.6|33594.6|33587.6|33594.6|33587.6|33567.1|33560.1|80
1704731400000|2024-01-08 16:30:00|33592.1|33585.1|33594.6|33587.6|33599.6|33592.6|33584.6|33577.6|160
1704731700000|2024-01-08 16:35:00|33599.6|33592.6|33589.6|33582.6|33599.6|33592.6|33579.6|33572.6|114
1704732000000|2024-01-08 16:40:00|33592.1|33585.1|33584.6|33577.6|33592.1|33585.1|33579.6|33572.6|45
1704732300000|2024-01-08 16:45:00|33587.1|33580.1|33612.1|33605.1|33614.6|33607.6|33587.1|33580.1|128
1704732600000|2024-01-08 16:50:00|33614.6|33607.6|33619.6|33612.6|33619.6|33612.6|33607.1|33600.1|88
1704732900000|2024-01-08 16:55:00|33622.1|33615.1|33624.6|33617.6|33624.6|33617.6|33614.6|33607.6|49
1704733200000|2024-01-08 17:00:00|33629.6|33622.6|33634.6|33627.6|33634.6|33627.6|33614.6|33607.6|187
1704733500000|2024-01-08 17:05:00|33632.1|33625.1|33634.6|33627.6|33639.6|33632.6|33622.1|33615.1|206
1704733800000|2024-01-08 17:10:00|33632.1|33625.1|33644.6|33637.6|33649.6|33642.6|33632.1|33625.1|95
1704734100000|2024-01-08 17:15:00|33649.6|33642.6|33654.6|33647.6|33654.6|33647.6|33639.6|33632.6|134
1704734400000|2024-01-08 17:20:00|33652.1|33645.1|33632.1|33625.1|33652.1|33645.1|33624.6|33617.6|138
1704734700000|2024-01-08 17:25:00|33634.6|33627.6|33639.6|33632.6|33639.6|33632.6|33624.6|33617.6|25
1704735000000|2024-01-08 17:30:00|33644.6|33637.6|33654.6|33647.6|33654.6|33647.6|33639.6|33632.6|70
1704735300000|2024-01-08 17:35:00|33659.6|33652.6|33669.6|33662.6|33672.1|33665.1|33659.6|33652.6|146
1704735600000|2024-01-08 17:40:00|33674.6|33667.6|33674.6|33667.6|33679.6|33672.6|33669.6|33662.6|125
1704735900000|2024-01-08 17:45:00|33677.1|33670.1|33674.6|33667.6|33682.1|33675.1|33674.6|33667.6|33
1704736200000|2024-01-08 17:50:00|33677.1|33670.1|33694.6|33687.6|33694.6|33687.6|33674.6|33667.6|88
1704736500000|2024-01-08 17:55:00|33697.1|33690.1|33702.1|33695.1|33704.6|33697.6|33694.6|33687.6|77
1704736800000|2024-01-08 18:00:00|33704.6|33697.6|33717.1|33710.1|33719.6|33712.6|33704.6|33697.6|84
1704737100000|2024-01-08 18:05:00|33719.6|33712.6|33714.6|33707.6|33719.6|33712.6|33714.6|33707.6|68
1704737400000|2024-01-08 18:10:00|33709.6|33702.6|33714.6|33707.6|33722.1|33715.1|33702.1|33695.1|88
1704737700000|2024-01-08 18:15:00|33712.1|33705.1|33707.1|33700.1|33714.6|33707.6|33704.6|33697.6|47
1704738000000|2024-01-08 18:20:00|33704.6|33697.6|33707.1|33700.1|33719.6|33712.6|33704.6|33697.6|27
1704738300000|2024-01-08 18:25:00|33709.6|33702.6|33699.6|33692.6|33709.6|33702.6|33694.6|33687.6|80
1704738600000|2024-01-08 18:30:00|33702.1|33695.1|33709.6|33702.6|33709.6|33702.6|33697.1|33690.1|51
1704738900000|2024-01-08 18:35:00|33712.1|33705.1|33714.6|33707.6|33714.6|33707.6|33709.6|33702.6|15
1704739200000|2024-01-08 18:40:00|33719.6|33712.6|33714.6|33707.6|33719.6|33712.6|33714.6|33707.6|47
1704739500000|2024-01-08 18:45:00|33717.1|33710.1|33727.1|33720.1|33729.6|33722.6|33714.6|33707.6|59
1704739800000|2024-01-08 18:50:00|33724.6|33717.6|33729.6|33722.6|33732.1|33725.1|33719.6|33712.6|45
1704740100000|2024-01-08 18:55:00|33724.6|33717.6|33729.6|33722.6|33734.6|33727.6|33719.6|33712.6|144
1704740400000|2024-01-08 19:00:00|33734.6|33727.6|33729.6|33722.6|33739.6|33732.6|33727.1|33720.1|71
1704740700000|2024-01-08 19:05:00|33734.6|33727.6|33739.6|33732.6|33744.6|33737.6|33729.6|33722.6|125
1704741000000|2024-01-08 19:10:00|33744.6|33737.6|33759.6|33752.6|33764.6|33757.6|33742.1|33735.1|93
1704741300000|2024-01-08 19:15:00|33762.1|33755.1|33774.6|33767.6|33774.6|33767.6|33759.6|33752.6|106
1704741600000|2024-01-08 19:20:00|33772.1|33765.1|33777.1|33770.1|33777.1|33770.1|33759.6|33752.6|156
1704741900000|2024-01-08 19:25:00|33779.6|33772.6|33784.6|33777.6|33789.6|33782.6|33774.6|33767.6|86
1704742200000|2024-01-08 19:30:00|33789.6|33782.6|33794.6|33787.6|33797.1|33790.1|33784.6|33777.6|229
1704742500000|2024-01-08 19:35:00|33797.1|33790.1|33807.1|33800.1|33809.6|33802.6|33794.6|33787.6|201
1704742800000|2024-01-08 19:40:00|33809.6|33802.6|33809.6|33802.6|33814.6|33807.6|33804.6|33797.6|60
1704743100000|2024-01-08 19:45:00|33812.1|33805.1|33812.1|33805.1|33814.6|33807.6|33809.6|33802.6|71
1704743400000|2024-01-08 19:50:00|33809.6|33802.6|33824.6|33817.6|33824.6|33817.6|33802.1|33795.1|119
1704743700000|2024-01-08 19:55:00|33829.6|33822.6|33824.6|33817.6|33834.6|33827.6|33819.6|33812.6|178
1704744000000|2024-01-08 20:00:00|33822.1|33815.1|33824.6|33817.6|33829.6|33822.6|33814.6|33807.6|111
1704744300000|2024-01-08 20:05:00|33827.1|33820.1|33824.6|33817.6|33829.6|33822.6|33817.1|33810.1|172
1704744600000|2024-01-08 20:10:00|33827.1|33820.1|33824.6|33817.6|33834.6|33827.6|33819.6|33812.6|144
1704744900000|2024-01-08 20:15:00|33819.6|33812.6|33829.6|33822.6|33834.6|33827.6|33819.6|33812.6|94
1704745200000|2024-01-08 20:20:00|33834.6|33827.6|33829.6|33822.6|33834.6|33827.6|33829.6|33822.6|64
1704745500000|2024-01-08 20:25:00|33824.6|33817.6|33827.1|33820.1|33837.1|33830.1|33824.6|33817.6|243
1704745800000|2024-01-08 20:30:00|33824.6|33817.6|33849.6|33842.6|33849.6|33842.6|33824.6|33817.6|240
1704746100000|2024-01-08 20:35:00|33852.1|33845.1|33874.6|33867.6|33879.6|33872.6|33849.6|33842.6|157
1704746400000|2024-01-08 20:40:00|33879.6|33872.6|33884.6|33877.6|33894.6|33887.6|33874.6|33867.6|439
1704746700000|2024-01-08 20:45:00|33879.6|33872.6|33869.6|33862.6|33879.6|33872.6|33859.6|33852.6|274
1704747000000|2024-01-08 20:50:00|33874.6|33867.6|33912.1|33905.1|33914.6|33907.6|33864.6|33857.6|346
1704747300000|2024-01-08 20:55:00|33909.6|33902.6|33909.6|33902.6|33944.6|33937.6|33899.6|33892.6|577
1704747600000|2024-01-08 21:00:00|33904.6|33897.6|33899.6|33892.6|33914.6|33907.6|33894.6|33887.6|82
1704747900000|2024-01-08 21:05:00|33902.1|33895.1|33899.6|33892.6|33904.6|33897.6|33894.6|33887.6|11
1704748200000|2024-01-08 21:10:00|33897.1|33890.1|33899.6|33892.6|33899.6|33892.6|33894.6|33887.6|31
1704748500000|2024-01-08 21:15:00|33902.1|33895.1|33904.6|33897.6|33907.1|33900.1|33902.1|33895.1|5
1704748800000|2024-01-08 21:20:00|33907.1|33900.1|33919.6|33912.6|33922.1|33915.1|33907.1|33900.1|16
1704749100000|2024-01-08 21:25:00|33922.1|33915.1|33919.6|33912.6|33922.1|33915.1|33919.6|33912.6|8
1704749400000|2024-01-08 21:30:00|33909.6|33902.6|33904.6|33897.6|33909.6|33902.6|33899.6|33892.6|67
1704749700000|2024-01-08 21:35:00|33902.1|33895.1|33889.6|33882.6|33902.1|33895.1|33889.6|33882.6|15
1704750000000|2024-01-08 21:40:00|33887.1|33880.1|33887.1|33880.1|33889.6|33882.6|33884.6|33877.6|29
1704750300000|2024-01-08 21:45:00|33884.6|33877.6|33879.6|33872.6|33887.1|33880.1|33879.6|33872.6|19
1704750600000|2024-01-08 21:50:00|33884.6|33877.6|33884.6|33877.6|33884.6|33877.6|33884.6|33877.6|38
1704750900000|2024-01-08 21:55:00|33882.1|33875.1|33881.9|33851.9|33884.6|33877.6|33864.6|33851.7|40
1704751200000|2024-01-08 22:00:00|33881.8|33851.8|33889.6|33859.6|33889.7|33859.7|33881.5|33851.5|0
1704751500000|2024-01-08 22:05:00|33890.2|33860.2|33885.7|33855.7|33891.4|33861.4|33885.7|33855.7|0
1704751800000|2024-01-08 22:10:00|33885.9|33855.9|33886.3|33856.3|33886.6|33856.6|33885.9|33855.9|0
1704752100000|2024-01-08 22:15:00|33886.7|33856.7|33885.3|33855.3|33886.9|33856.9|33885.3|33855.3|0
1704752400000|2024-01-08 22:20:00|33886|33856|33886.1|33856.1|33886.1|33856.1|33886|33856|0
1704752700000|2024-01-08 22:25:00|33886.2|33856.2|33884|33854|33886.2|33856.2|33884|33854|0
1704753000000|2024-01-08 22:30:00|33885.3|33855.3|33882.8|33852.8|33885.3|33855.3|33882.6|33852.6|0
1704753300000|2024-01-08 22:35:00|33882.9|33852.9|33882.8|33852.8|33882.9|33852.9|33882.7|33852.7|0
1704753600000|2024-01-08 22:40:00|33883|33853|33880.3|33850.3|33883.9|33853.9|33880.3|33850.3|0
1704753900000|2024-01-08 22:45:00|33880.5|33850.5|33880.4|33850.4|33881.7|33851.7|33878.1|33848.1|0
1704754200000|2024-01-08 22:50:00|33880.3|33850.3|33880|33850|33880.4|33850.4|33879.7|33849.7|0
1704754500000|2024-01-08 22:55:00|33879.9|33849.9|33878.5|33848.5|33879.9|33849.9|33877.8|33847.8|0
1704754800000|2024-01-08 23:00:00|33881.5|33851.5|33843.6|33828.6|33883.6|33868.6|33838.6|33823.6|154
1704755100000|2024-01-08 23:05:00|33841.1|33826.1|33823.6|33808.6|33843.6|33828.6|33823.6|33808.6|46
1704755400000|2024-01-08 23:10:00|33826.1|33811.1|33826.1|33811.1|33826.1|33811.1|33826.1|33811.1|9
1704755700000|2024-01-08 23:15:00|33828.6|33813.6|33836.1|33821.1|33838.6|33823.6|33828.6|33813.6|24
1704756000000|2024-01-08 23:20:00|33833.6|33818.6|33828.6|33813.6|33833.6|33818.6|33823.6|33808.6|26
1704756300000|2024-01-08 23:25:00|33833.6|33818.6|33836.1|33821.1|33838.6|33823.6|33828.6|33813.6|28
1704756600000|2024-01-08 23:30:00|33838.6|33823.6|33854.6|33847.6|33879.6|33872.6|33838.6|33823.6|7128
1704756900000|2024-01-08 23:35:00|33852.1|33845.1|33832.1|33825.1|33859.6|33852.6|33832.1|33825.1|220
1704757200000|2024-01-08 23:40:00|33834.6|33827.6|33794.6|33787.6|33839.6|33832.6|33784.6|33777.6|338
1704757500000|2024-01-08 23:45:00|33797.1|33790.1|33824.6|33817.6|33827.1|33820.1|33777.1|33770.1|318
1704757800000|2024-01-08 23:50:00|33827.1|33820.1|33834.6|33827.6|33849.6|33842.6|33827.1|33820.1|176
1704758100000|2024-01-08 23:55:00|33837.1|33830.1|33824.6|33817.6|33854.6|33847.6|33794.6|33787.6|339
1704758400000|2024-01-09 00:00:00|33829.6|33822.6|33842.1|33835.1|33852.1|33845.1|33789.6|33782.6|1248
1704758700000|2024-01-09 00:05:00|33839.6|33832.6|33984.6|33977.6|33994.6|33987.6|33839.6|33832.6|2262
1704759000000|2024-01-09 00:10:00|33982.1|33975.1|33897.1|33890.1|33984.6|33977.6|33889.6|33882.6|1073
1704759300000|2024-01-09 00:15:00|33894.6|33887.6|33944.6|33937.6|33949.6|33942.6|33884.6|33877.6|900
1704759600000|2024-01-09 00:20:00|33947.1|33940.1|33959.6|33952.6|33974.6|33967.6|33929.6|33922.6|706
1704759900000|2024-01-09 00:25:00|33954.6|33947.6|33899.6|33892.6|33954.6|33947.6|33889.6|33882.6|540
1704760200000|2024-01-09 00:30:00|33902.1|33895.1|33929.6|33922.6|33929.6|33922.6|33889.6|33882.6|404
1704760500000|2024-01-09 00:35:00|33924.6|33917.6|33929.6|33922.6|33934.6|33927.6|33909.6|33902.6|387
1704760800000|2024-01-09 00:40:00|33932.1|33925.1|33964.6|33957.6|33969.6|33962.6|33914.6|33907.6|312
1704761100000|2024-01-09 00:45:00|33967.1|33960.1|33969.6|33962.6|33974.6|33967.6|33944.6|33937.6|350
1704761400000|2024-01-09 00:50:00|33972.1|33965.1|33954.6|33947.6|33999.6|33992.6|33944.6|33937.6|376
1704761700000|2024-01-09 00:55:00|33949.6|33942.6|33964.6|33957.6|33964.6|33957.6|33919.6|33912.6|321
1704762000000|2024-01-09 01:00:00|33962.1|33955.1|33942.1|33935.1|33974.6|33967.6|33939.6|33932.6|442
1704762300000|2024-01-09 01:05:00|33939.6|33932.6|33919.6|33912.6|33959.6|33952.6|33909.6|33902.6|361
1704762600000|2024-01-09 01:10:00|33922.1|33915.1|33922.1|33915.1|33924.6|33917.6|33902.1|33895.1|275
1704762900000|2024-01-09 01:15:00|33919.6|33912.6|33904.6|33897.6|33922.1|33915.1|33894.6|33887.6|351
1704763200000|2024-01-09 01:20:00|33909.6|33902.6|33924.6|33917.6|33939.6|33932.6|33904.6|33897.6|335
1704763500000|2024-01-09 01:25:00|33919.6|33912.6|33899.6|33892.6|33927.1|33920.1|33894.6|33887.6|277
1704763800000|2024-01-09 01:30:00|33902.1|33895.1|33909.6|33902.6|33922.1|33915.1|33879.6|33872.6|387
1704764100000|2024-01-09 01:35:00|33907.1|33900.1|33889.6|33882.6|33907.1|33900.1|33859.6|33852.6|314
1704764400000|2024-01-09 01:40:00|33892.1|33885.1|33864.6|33857.6|33892.1|33885.1|33852.1|33845.1|367
1704764700000|2024-01-09 01:45:00|33859.6|33852.6|33874.6|33867.6|33884.6|33877.6|33854.6|33847.6|280
1704765000000|2024-01-09 01:50:00|33869.6|33862.6|33839.6|33832.6|33869.6|33862.6|33832.1|33825.1|252
1704765300000|2024-01-09 01:55:00|33824.6|33817.6|33824.6|33817.6|33847.1|33840.1|33809.6|33802.6|436
1704765600000|2024-01-09 02:00:00|33822.1|33815.1|33814.6|33807.6|33834.6|33827.6|33804.6|33797.6|301
1704765900000|2024-01-09 02:05:00|33812.1|33805.1|33854.6|33847.6|33854.6|33847.6|33809.6|33802.6|158
1704766200000|2024-01-09 02:10:00|33849.6|33842.6|33844.6|33837.6|33854.6|33847.6|33832.1|33825.1|149
1704766500000|2024-01-09 02:15:00|33847.1|33840.1|33859.6|33852.6|33869.6|33862.6|33839.6|33832.6|164
1704766800000|2024-01-09 02:20:00|33864.6|33857.6|33864.6|33857.6|33867.1|33860.1|33854.6|33847.6|126
1704767100000|2024-01-09 02:25:00|33859.6|33852.6|33869.6|33862.6|33879.6|33872.6|33859.6|33852.6|138
1704767400000|2024-01-09 02:30:00|33872.1|33865.1|33884.6|33877.6|33889.6|33882.6|33869.6|33862.6|125
1704767700000|2024-01-09 02:35:00|33882.1|33875.1|33862.1|33855.1|33884.6|33877.6|33859.6|33852.6|82
1704768000000|2024-01-09 02:40:00|33859.6|33852.6|33829.6|33822.6|33862.1|33855.1|33824.6|33817.6|80
1704768300000|2024-01-09 02:45:00|33827.1|33820.1|33834.6|33827.6|33844.6|33837.6|33814.6|33807.6|144
1704768600000|2024-01-09 02:50:00|33837.1|33830.1|33829.6|33822.6|33839.6|33832.6|33819.6|33812.6|67
1704768900000|2024-01-09 02:55:00|33832.1|33825.1|33827.1|33820.1|33839.6|33832.6|33812.1|33805.1|133
1704769200000|2024-01-09 03:00:00|33829.6|33822.6|33822.1|33815.1|33839.6|33832.6|33819.6|33812.6|45
1704769500000|2024-01-09 03:05:00|33819.6|33812.6|33804.6|33797.6|33829.6|33822.6|33804.6|33797.6|209
1704769800000|2024-01-09 03:10:00|33809.6|33802.6|33784.6|33777.6|33819.6|33812.6|33779.6|33772.6|272
1704770100000|2024-01-09 03:15:00|33787.1|33780.1|33809.6|33802.6|33817.1|33810.1|33787.1|33780.1|145
1704770400000|2024-01-09 03:20:00|33812.1|33805.1|33819.6|33812.6|33832.1|33825.1|33809.6|33802.6|126
1704770700000|2024-01-09 03:25:00|33822.1|33815.1|33809.6|33802.6|33824.6|33817.6|33802.1|33795.1|177
1704771000000|2024-01-09 03:30:00|33807.1|33800.1|33814.6|33807.6|33819.6|33812.6|33792.1|33785.1|443
1704771300000|2024-01-09 03:35:00|33817.1|33810.1|33799.6|33792.6|33824.6|33817.6|33789.6|33782.6|221
1704771600000|2024-01-09 03:40:00|33797.1|33790.1|33789.6|33782.6|33804.6|33797.6|33784.6|33777.6|236
1704771900000|2024-01-09 03:45:00|33792.1|33785.1|33742.1|33735.1|33794.6|33787.6|33729.6|33722.6|407
1704772200000|2024-01-09 03:50:00|33744.6|33737.6|33774.6|33767.6|33779.6|33772.6|33739.6|33732.6|287
1704772500000|2024-01-09 03:55:00|33777.1|33770.1|33754.6|33747.6|33779.6|33772.6|33752.1|33745.1|165
1704772800000|2024-01-09 04:00:00|33759.6|33752.6|33754.6|33747.6|33764.6|33757.6|33744.6|33737.6|127
1704773100000|2024-01-09 04:05:00|33759.6|33752.6|33729.6|33722.6|33769.6|33762.6|33724.6|33717.6|282
1704773400000|2024-01-09 04:10:00|33732.1|33725.1|33709.6|33702.6|33734.6|33727.6|33694.6|33687.6|409
1704773700000|2024-01-09 04:15:00|33704.6|33697.6|33649.6|33642.6|33704.6|33697.6|33644.6|33637.6|354
1704774000000|2024-01-09 04:20:00|33652.1|33645.1|33614.6|33607.6|33659.6|33652.6|33604.6|33597.6|557
1704774300000|2024-01-09 04:25:00|33617.1|33610.1|33647.1|33640.1|33652.1|33645.1|33617.1|33610.1|415
1704774600000|2024-01-09 04:30:00|33644.6|33637.6|33692.1|33685.1|33694.6|33687.6|33639.6|33632.6|312
1704774900000|2024-01-09 04:35:00|33694.6|33687.6|33694.6|33687.6|33714.6|33707.6|33689.6|33682.6|230
1704775200000|2024-01-09 04:40:00|33692.1|33685.1|33714.6|33707.6|33714.6|33707.6|33689.6|33682.6|224
1704775500000|2024-01-09 04:45:00|33712.1|33705.1|33719.6|33712.6|33739.6|33732.6|33704.6|33697.6|549
1704775800000|2024-01-09 04:50:00|33714.6|33707.6|33712.1|33705.1|33724.6|33717.6|33709.6|33702.6|116
1704776100000|2024-01-09 04:55:00|33714.6|33707.6|33709.6|33702.6|33719.6|33712.6|33704.6|33697.6|105
1704776400000|2024-01-09 05:00:00|33712.1|33705.1|33734.6|33727.6|33734.6|33727.6|33709.6|33702.6|113
1704776700000|2024-01-09 05:05:00|33739.6|33732.6|33754.6|33747.6|33754.6|33747.6|33724.6|33717.6|140
1704777000000|2024-01-09 05:10:00|33749.6|33742.6|33754.6|33747.6|33769.6|33762.6|33747.1|33740.1|162
1704777300000|2024-01-09 05:15:00|33752.1|33745.1|33754.6|33747.6|33754.6|33747.6|33739.6|33732.6|134
1704777600000|2024-01-09 05:20:00|33759.6|33752.6|33764.6|33757.6|33769.6|33762.6|33749.6|33742.6|435
1704777900000|2024-01-09 05:25:00|33767.1|33760.1|33754.6|33747.6|33779.6|33772.6|33744.6|33737.6|245
1704778200000|2024-01-09 05:30:00|33759.6|33752.6|33749.6|33742.6|33767.1|33760.1|33744.6|33737.6|195
1704778500000|2024-01-09 05:35:00|33747.1|33740.1|33779.6|33772.6|33784.6|33777.6|33744.6|33737.6|220
1704778800000|2024-01-09 05:40:00|33784.6|33777.6|33794.6|33787.6|33799.6|33792.6|33779.6|33772.6|237
1704779100000|2024-01-09 05:45:00|33797.1|33790.1|33794.6|33787.6|33804.6|33797.6|33789.6|33782.6|209
1704779400000|2024-01-09 05:50:00|33799.6|33792.6|33809.6|33802.6|33809.6|33802.6|33789.6|33782.6|256
1704779700000|2024-01-09 05:55:00|33807.1|33800.1|33784.6|33777.6|33809.6|33802.6|33774.6|33767.6|619
1704780000000|2024-01-09 06:00:00|33782.1|33775.1|33802.1|33795.1|33819.6|33812.6|33779.6|33772.6|1037
1704780300000|2024-01-09 06:05:00|33799.6|33792.6|33819.6|33812.6|33822.1|33815.1|33799.6|33792.6|345
1704780600000|2024-01-09 06:10:00|33817.1|33810.1|33784.6|33777.6|33824.6|33817.6|33784.6|33777.6|364
1704780900000|2024-01-09 06:15:00|33787.1|33780.1|33834.6|33827.6|33834.6|33827.6|33787.1|33780.1|253
1704781200000|2024-01-09 06:20:00|33832.1|33825.1|33839.6|33832.6|33844.6|33837.6|33827.1|33820.1|215
1704781500000|2024-01-09 06:25:00|33837.1|33830.1|33807.1|33800.1|33839.6|33832.6|33804.6|33797.6|127
1704781800000|2024-01-09 06:30:00|33804.6|33797.6|33817.1|33810.1|33817.1|33810.1|33804.6|33797.6|49
1704782100000|2024-01-09 06:35:00|33814.6|33807.6|33814.6|33807.6|33824.6|33817.6|33814.6|33807.6|28
1704782400000|2024-01-09 06:40:00|33817.1|33810.1|33824.6|33817.6|33824.6|33817.6|33814.6|33807.6|4
1704782700000|2024-01-09 06:45:00|33819.6|33812.6|33829.6|33822.6|33832.1|33825.1|33819.6|33812.6|22
1704783000000|2024-01-09 06:50:00|33837.1|33830.1|33832.1|33825.1|33842.1|33835.1|33829.6|33822.6|45
1704783300000|2024-01-09 06:55:00|33827.1|33820.1|33829.6|33822.6|33834.6|33827.6|33824.6|33817.6|42
1704783600000|2024-01-09 07:00:00|33827.1|33820.1|33822.1|33815.1|33827.1|33820.1|33809.6|33802.6|61
1704783900000|2024-01-09 07:05:00|33824.6|33817.6|33817.1|33810.1|33824.6|33817.6|33817.1|33810.1|5
1704784200000|2024-01-09 07:10:00|33814.6|33807.6|33787.1|33780.1|33814.6|33807.6|33787.1|33780.1|26
1704784500000|2024-01-09 07:15:00|33789.6|33782.6|33789.6|33782.6|33797.1|33790.1|33782.1|33775.1|27
1704784800000|2024-01-09 07:20:00|33792.1|33785.1|33789.6|33782.6|33799.6|33792.6|33787.1|33780.1|6
1704785100000|2024-01-09 07:25:00|33792.1|33785.1|33794.6|33787.6|33799.6|33792.6|33789.6|33782.6|71
1704785400000|2024-01-09 07:30:00|33797.1|33790.1|33824.6|33817.6|33837.1|33830.1|33797.1|33790.1|103
1704785700000|2024-01-09 07:35:00|33827.1|33820.1|33827.1|33820.1|33834.6|33827.6|33814.6|33807.6|25
1704786000000|2024-01-09 07:40:00|33829.6|33822.6|33834.6|33827.6|33834.6|33827.6|33817.1|33810.1|21
1704786300000|2024-01-09 07:45:00|33837.1|33830.1|33854.6|33847.6|33854.6|33847.6|33829.6|33822.6|82
1704786600000|2024-01-09 07:50:00|33857.1|33850.1|33869.6|33862.6|33879.6|33872.6|33854.6|33847.6|101
1704786900000|2024-01-09 07:55:00|33867.1|33860.1|33859.6|33852.6|33869.6|33862.6|33859.6|33852.6|52
1704787200000|2024-01-09 08:00:00|33854.6|33847.6|33814.6|33807.6|33859.6|33852.6|33807.1|33800.1|119
1704787500000|2024-01-09 08:05:00|33817.1|33810.1|33829.6|33822.6|33834.6|33827.6|33799.6|33792.6|75
1704787800000|2024-01-09 08:10:00|33827.1|33820.1|33834.6|33827.6|33854.6|33847.6|33819.6|33812.6|52
1704788100000|2024-01-09 08:15:00|33829.6|33822.6|33819.6|33812.6|33837.1|33830.1|33814.6|33807.6|33
1704788400000|2024-01-09 08:20:00|33822.1|33815.1|33824.6|33817.6|33832.1|33825.1|33819.6|33812.6|41
1704788700000|2024-01-09 08:25:00|33819.6|33812.6|33794.6|33787.6|33829.6|33822.6|33792.1|33785.1|187
1704789000000|2024-01-09 08:30:00|33792.1|33785.1|33794.6|33787.6|33799.6|33792.6|33779.6|33772.6|111
1704789300000|2024-01-09 08:35:00|33792.1|33785.1|33769.6|33762.6|33804.6|33797.6|33764.6|33757.6|89
1704789600000|2024-01-09 08:40:00|33774.6|33767.6|33774.6|33767.6|33784.6|33777.6|33767.1|33760.1|84
1704789900000|2024-01-09 08:45:00|33779.6|33772.6|33774.6|33767.6|33784.6|33777.6|33759.6|33752.6|75
1704790200000|2024-01-09 08:50:00|33777.1|33770.1|33774.6|33767.6|33777.1|33770.1|33762.1|33755.1|112
1704790500000|2024-01-09 08:55:00|33772.1|33765.1|33794.6|33787.6|33812.1|33805.1|33769.6|33762.6|130
1704790800000|2024-01-09 09:00:00|33792.1|33785.1|33779.6|33772.6|33794.6|33787.6|33777.1|33770.1|37
1704791100000|2024-01-09 09:05:00|33777.1|33770.1|33749.6|33742.6|33777.1|33770.1|33749.6|33742.6|56
1704791400000|2024-01-09 09:10:00|33747.1|33740.1|33724.6|33717.6|33754.6|33747.6|33717.1|33710.1|90
1704791700000|2024-01-09 09:15:00|33722.1|33715.1|33734.6|33727.6|33739.6|33732.6|33714.6|33707.6|114
1704792000000|2024-01-09 09:20:00|33739.6|33732.6|33739.6|33732.6|33744.6|33737.6|33719.6|33712.6|89
1704792300000|2024-01-09 09:25:00|33737.1|33730.1|33739.6|33732.6|33739.6|33732.6|33719.6|33712.6|33
1704792600000|2024-01-09 09:30:00|33734.6|33727.6|33754.6|33747.6|33759.6|33752.6|33734.6|33727.6|235
1704792900000|2024-01-09 09:35:00|33757.1|33750.1|33744.6|33737.6|33759.6|33752.6|33737.1|33730.1|92
1704793200000|2024-01-09 09:40:00|33742.1|33735.1|33764.6|33757.6|33769.6|33762.6|33739.6|33732.6|29
1704793500000|2024-01-09 09:45:00|33767.1|33760.1|33784.6|33777.6|33784.6|33777.6|33759.6|33752.6|21
1704793800000|2024-01-09 09:50:00|33787.1|33780.1|33779.6|33772.6|33789.6|33782.6|33779.6|33772.6|21
1704794100000|2024-01-09 09:55:00|33777.1|33770.1|33774.6|33767.6|33784.6|33777.6|33774.6|33767.6|35
1704794400000|2024-01-09 10:00:00|33777.1|33770.1|33774.6|33767.6|33784.6|33777.6|33759.6|33752.6|60
1704794700000|2024-01-09 10:05:00|33772.1|33765.1|33769.6|33762.6|33774.6|33767.6|33764.6|33757.6|194
1704795000000|2024-01-09 10:10:00|33767.1|33760.1|33767.1|33760.1|33787.1|33780.1|33764.6|33757.6|68
1704795300000|2024-01-09 10:15:00|33769.6|33762.6|33757.1|33750.1|33774.6|33767.6|33749.6|33742.6|39
1704795600000|2024-01-09 10:20:00|33759.6|33752.6|33757.1|33750.1|33759.6|33752.6|33742.1|33735.1|23
1704795900000|2024-01-09 10:25:00|33754.6|33747.6|33749.6|33742.6|33759.6|33752.6|33749.6|33742.6|29
1704796200000|2024-01-09 10:30:00|33754.6|33747.6|33769.6|33762.6|33769.6|33762.6|33749.6|33742.6|44
1704796500000|2024-01-09 10:35:00|33767.1|33760.1|33764.6|33757.6|33769.6|33762.6|33749.6|33742.6|19
1704796800000|2024-01-09 10:40:00|33762.1|33755.1|33759.6|33752.6|33767.1|33760.1|33754.6|33747.6|12
1704797100000|2024-01-09 10:45:00|33754.6|33747.6|33762.1|33755.1|33764.6|33757.6|33752.1|33745.1|43
1704797400000|2024-01-09 10:50:00|33759.6|33752.6|33749.6|33742.6|33764.6|33757.6|33749.6|33742.6|21
1704797700000|2024-01-09 10:55:00|33752.1|33745.1|33749.6|33742.6|33754.6|33747.6|33749.6|33742.6|3
1704798000000|2024-01-09 11:00:00|33752.1|33745.1|33757.1|33750.1|33764.6|33757.6|33749.6|33742.6|20
1704798300000|2024-01-09 11:05:00|33759.6|33752.6|33739.6|33732.6|33764.6|33757.6|33739.6|33732.6|8
1704798600000|2024-01-09 11:10:00|33734.6|33727.6|33739.6|33732.6|33749.6|33742.6|33734.6|33727.6|20
1704798900000|2024-01-09 11:15:00|33744.6|33737.6|33732.1|33725.1|33747.1|33740.1|33729.6|33722.6|9
1704799200000|2024-01-09 11:20:00|33734.6|33727.6|33734.6|33727.6|33734.6|33727.6|33724.6|33717.6|36
1704799500000|2024-01-09 11:25:00|33732.1|33725.1|33722.1|33715.1|33732.1|33725.1|33709.6|33702.6|24
1704799800000|2024-01-09 11:30:00|33724.6|33717.6|33734.6|33727.6|33739.6|33732.6|33714.6|33707.6|8
1704800100000|2024-01-09 11:35:00|33732.1|33725.1|33729.6|33722.6|33734.6|33727.6|33724.6|33717.6|34
1704800400000|2024-01-09 11:40:00|33734.6|33727.6|33722.1|33715.1|33734.6|33727.6|33714.6|33707.6|56
1704800700000|2024-01-09 11:45:00|33719.6|33712.6|33719.6|33712.6|33729.6|33722.6|33714.6|33707.6|36
1704801000000|2024-01-09 11:50:00|33717.1|33710.1|33704.6|33697.6|33717.1|33710.1|33699.6|33692.6|73
1704801300000|2024-01-09 11:55:00|33707.1|33700.1|33699.6|33692.6|33707.1|33700.1|33699.6|33692.6|45
1704801600000|2024-01-09 12:00:00|33702.1|33695.1|33709.6|33702.6|33709.6|33702.6|33697.1|33690.1|62
1704801900000|2024-01-09 12:05:00|33707.1|33700.1|33714.6|33707.6|33719.6|33712.6|33704.6|33697.6|20
1704802200000|2024-01-09 12:10:00|33712.1|33705.1|33739.6|33732.6|33739.6|33732.6|33709.6|33702.6|111
1704802500000|2024-01-09 12:15:00|33737.1|33730.1|33739.6|33732.6|33749.6|33742.6|33734.6|33727.6|259
1704802800000|2024-01-09 12:20:00|33737.1|33730.1|33732.1|33725.1|33739.6|33732.6|33732.1|33725.1|23
1704803100000|2024-01-09 12:25:00|33734.6|33727.6|33729.6|33722.6|33734.6|33727.6|33724.6|33717.6|46
1704803400000|2024-01-09 12:30:00|33724.6|33717.6|33734.6|33727.6|33739.6|33732.6|33724.6|33717.6|16
1704803700000|2024-01-09 12:35:00|33737.1|33730.1|33754.6|33747.6|33754.6|33747.6|33734.6|33727.6|11
1704804000000|2024-01-09 12:40:00|33752.1|33745.1|33759.6|33752.6|33759.6|33752.6|33752.1|33745.1|25
1704804300000|2024-01-09 12:45:00|33762.1|33755.1|33759.6|33752.6|33764.6|33757.6|33759.6|33752.6|18
1704804600000|2024-01-09 12:50:00|33762.1|33755.1|33757.1|33750.1|33764.6|33757.6|33754.6|33747.6|64
1704804900000|2024-01-09 12:55:00|33754.6|33747.6|33749.6|33742.6|33757.1|33750.1|33747.1|33740.1|18
1704805200000|2024-01-09 13:00:00|33752.1|33745.1|33739.6|33732.6|33754.6|33747.6|33734.6|33727.6|17
1704805500000|2024-01-09 13:05:00|33742.1|33735.1|33749.6|33742.6|33752.1|33745.1|33739.6|33732.6|30
1704805800000|2024-01-09 13:10:00|33752.1|33745.1|33754.6|33747.6|33764.6|33757.6|33739.6|33732.6|72
1704806100000|2024-01-09 13:15:00|33757.1|33750.1|33742.1|33735.1|33759.6|33752.6|33739.6|33732.6|23
1704806400000|2024-01-09 13:20:00|33744.6|33737.6|33734.6|33727.6|33744.6|33737.6|33729.6|33722.6|30
1704806700000|2024-01-09 13:25:00|33737.1|33730.1|33719.6|33712.6|33739.6|33732.6|33719.6|33712.6|24
1704807000000|2024-01-09 13:30:00|33729.6|33722.6|33717.1|33710.1|33732.1|33725.1|33709.6|33702.6|96
1704807300000|2024-01-09 13:35:00|33714.6|33707.6|33699.6|33692.6|33719.6|33712.6|33689.6|33682.6|72
1704807600000|2024-01-09 13:40:00|33694.6|33687.6|33684.6|33677.6|33699.6|33692.6|33674.6|33667.6|88
1704807900000|2024-01-09 13:45:00|33679.6|33672.6|33687.1|33680.1|33694.6|33687.6|33669.6|33662.6|39
1704808200000|2024-01-09 13:50:00|33684.6|33677.6|33669.6|33662.6|33687.1|33680.1|33669.6|33662.6|64
1704808500000|2024-01-09 13:55:00|33672.1|33665.1|33669.6|33662.6|33672.1|33665.1|33659.6|33652.6|78
1704808800000|2024-01-09 14:00:00|33672.1|33665.1|33674.6|33667.6|33684.6|33677.6|33669.6|33662.6|62
1704809100000|2024-01-09 14:05:00|33677.1|33670.1|33664.6|33657.6|33679.6|33672.6|33657.1|33650.1|74
1704809400000|2024-01-09 14:10:00|33662.1|33655.1|33664.6|33657.6|33667.1|33660.1|33654.6|33647.6|64
1704809700000|2024-01-09 14:15:00|33662.1|33655.1|33667.1|33660.1|33669.6|33662.6|33654.6|33647.6|60
1704810000000|2024-01-09 14:20:00|33669.6|33662.6|33674.6|33667.6|33679.6|33672.6|33659.6|33652.6|106
1704810300000|2024-01-09 14:25:00|33677.1|33670.1|33674.6|33667.6|33679.6|33672.6|33659.6|33652.6|68
1704810600000|2024-01-09 14:30:00|33679.6|33672.6|33679.6|33672.6|33684.6|33677.6|33664.6|33657.6|289
1704810900000|2024-01-09 14:35:00|33674.6|33667.6|33654.6|33647.6|33684.6|33677.6|33649.6|33642.6|148
1704811200000|2024-01-09 14:40:00|33657.1|33650.1|33644.6|33637.6|33669.6|33662.6|33639.6|33632.6|129
1704811500000|2024-01-09 14:45:00|33642.1|33635.1|33639.6|33632.6|33649.6|33642.6|33622.1|33615.1|203
1704811800000|2024-01-09 14:50:00|33644.6|33637.6|33662.1|33655.1|33667.1|33660.1|33639.6|33632.6|144
1704812100000|2024-01-09 14:55:00|33659.6|33652.6|33684.6|33677.6|33684.6|33677.6|33657.1|33650.1|252
1704812400000|2024-01-09 15:00:00|33682.1|33675.1|33639.6|33632.6|33689.6|33682.6|33639.6|33632.6|162
1704812700000|2024-01-09 15:05:00|33644.6|33637.6|33672.1|33665.1|33672.1|33665.1|33629.6|33622.6|188
1704813000000|2024-01-09 15:10:00|33669.6|33662.6|33674.6|33667.6|33684.6|33677.6|33667.1|33660.1|133
1704813300000|2024-01-09 15:15:00|33672.1|33665.1|33719.6|33712.6|33724.6|33717.6|33669.6|33662.6|197
1704813600000|2024-01-09 15:20:00|33722.1|33715.1|33714.6|33707.6|33724.6|33717.6|33694.6|33687.6|207
1704813900000|2024-01-09 15:25:00|33709.6|33702.6|33714.6|33707.6|33719.6|33712.6|33704.6|33697.6|87
1704814200000|2024-01-09 15:30:00|33717.1|33710.1|33747.1|33740.1|33747.1|33740.1|33709.6|33702.6|137
1704814500000|2024-01-09 15:35:00|33744.6|33737.6|33754.6|33747.6|33754.6|33747.6|33734.6|33727.6|81
1704814800000|2024-01-09 15:40:00|33749.6|33742.6|33774.6|33767.6|33774.6|33767.6|33739.6|33732.6|147
1704815100000|2024-01-09 15:45:00|33772.1|33765.1|33799.6|33792.6|33799.6|33792.6|33772.1|33765.1|240
1704815400000|2024-01-09 15:50:00|33802.1|33795.1|33779.6|33772.6|33804.6|33797.6|33767.1|33760.1|90
1704815700000|2024-01-09 15:55:00|33777.1|33770.1|33764.6|33757.6|33784.6|33777.6|33759.6|33752.6|116
1704816000000|2024-01-09 16:00:00|33762.1|33755.1|33794.6|33787.6|33794.6|33787.6|33762.1|33755.1|68
1704816300000|2024-01-09 16:05:00|33792.1|33785.1|33797.1|33790.1|33804.6|33797.6|33784.6|33777.6|55
1704816600000|2024-01-09 16:10:00|33794.6|33787.6|33797.1|33790.1|33799.6|33792.6|33784.6|33777.6|77
1704816900000|2024-01-09 16:15:00|33794.6|33787.6|33814.6|33807.6|33819.6|33812.6|33794.6|33787.6|150
1704817200000|2024-01-09 16:20:00|33817.1|33810.1|33829.6|33822.6|33829.6|33822.6|33814.6|33807.6|141
1704817500000|2024-01-09 16:25:00|33827.1|33820.1|33829.6|33822.6|33834.6|33827.6|33824.6|33817.6|114
1704817800000|2024-01-09 16:30:00|33832.1|33825.1|33834.6|33827.6|33834.6|33827.6|33824.6|33817.6|276
1704818100000|2024-01-09 16:35:00|33832.1|33825.1|33829.6|33822.6|33839.6|33832.6|33824.6|33817.6|92
1704818400000|2024-01-09 16:40:00|33837.1|33830.1|33844.6|33837.6|33844.6|33837.6|33824.6|33817.6|38
1704818700000|2024-01-09 16:45:00|33847.1|33840.1|33849.6|33842.6|33854.6|33847.6|33844.6|33837.6|67
1704819000000|2024-01-09 16:50:00|33852.1|33845.1|33864.6|33857.6|33864.6|33857.6|33852.1|33845.1|101
1704819300000|2024-01-09 16:55:00|33869.6|33862.6|33874.6|33867.6|33874.6|33867.6|33862.1|33855.1|113
1704819600000|2024-01-09 17:00:00|33879.6|33872.6|33874.6|33867.6|33882.1|33875.1|33859.6|33852.6|262
1704819900000|2024-01-09 17:05:00|33877.1|33870.1|33909.6|33902.6|33909.6|33902.6|33877.1|33870.1|217
1704820200000|2024-01-09 17:10:00|33904.6|33897.6|33904.6|33897.6|33909.6|33902.6|33889.6|33882.6|117
1704820500000|2024-01-09 17:15:00|33907.1|33900.1|33904.6|33897.6|33909.6|33902.6|33904.6|33897.6|19
1704820800000|2024-01-09 17:20:00|33899.6|33892.6|33904.6|33897.6|33904.6|33897.6|33892.1|33885.1|331
1704821100000|2024-01-09 17:25:00|33902.1|33895.1|33904.6|33897.6|33907.1|33900.1|33899.6|33892.6|12
1704821400000|2024-01-09 17:30:00|33907.1|33900.1|33902.1|33895.1|33914.6|33907.6|33902.1|33895.1|152
1704821700000|2024-01-09 17:35:00|33904.6|33897.6|33907.1|33900.1|33909.6|33902.6|33899.6|33892.6|31
1704822000000|2024-01-09 17:40:00|33904.6|33897.6|33909.6|33902.6|33914.6|33907.6|33904.6|33897.6|41
1704822300000|2024-01-09 17:45:00|33912.1|33905.1|33909.6|33902.6|33914.6|33907.6|33904.6|33897.6|94
1704822600000|2024-01-09 17:50:00|33912.1|33905.1|33917.1|33910.1|33919.6|33912.6|33909.6|33902.6|38
1704822900000|2024-01-09 17:55:00|33914.6|33907.6|33919.6|33912.6|33924.6|33917.6|33909.6|33902.6|102
1704823200000|2024-01-09 18:00:00|33922.1|33915.1|33934.6|33927.6|33939.6|33932.6|33919.6|33912.6|168
1704823500000|2024-01-09 18:05:00|33937.1|33930.1|33909.6|33902.6|33939.6|33932.6|33889.6|33882.6|118
1704823800000|2024-01-09 18:10:00|33912.1|33905.1|33924.6|33917.6|33929.6|33922.6|33912.1|33905.1|33
1704824100000|2024-01-09 18:15:00|33922.1|33915.1|33922.1|33915.1|33932.1|33925.1|33919.6|33912.6|96
1704824400000|2024-01-09 18:20:00|33919.6|33912.6|33917.1|33910.1|33929.6|33922.6|33914.6|33907.6|52
1704824700000|2024-01-09 18:25:00|33914.6|33907.6|33909.6|33902.6|33922.1|33915.1|33899.6|33892.6|83
1704825000000|2024-01-09 18:30:00|33912.1|33905.1|33874.6|33867.6|33914.6|33907.6|33864.6|33857.6|176
1704825300000|2024-01-09 18:35:00|33877.1|33870.1|33884.6|33877.6|33889.6|33882.6|33874.6|33867.6|59
1704825600000|2024-01-09 18:40:00|33887.1|33880.1|33874.6|33867.6|33894.6|33887.6|33869.6|33862.6|23
1704825900000|2024-01-09 18:45:00|33869.6|33862.6|33912.1|33905.1|33914.6|33907.6|33869.6|33862.6|57
1704826200000|2024-01-09 18:50:00|33909.6|33902.6|33944.6|33937.6|33947.1|33940.1|33909.6|33902.6|49
1704826500000|2024-01-09 18:55:00|33939.6|33932.6|33927.1|33920.1|33944.6|33937.6|33919.6|33912.6|43
1704826800000|2024-01-09 19:00:00|33924.6|33917.6|33929.6|33922.6|33929.6|33922.6|33914.6|33907.6|65
1704827100000|2024-01-09 19:05:00|33932.1|33925.1|33912.1|33905.1|33932.1|33925.1|33909.6|33902.6|50
1704827400000|2024-01-09 19:10:00|33914.6|33907.6|33879.6|33872.6|33914.6|33907.6|33879.6|33872.6|68
1704827700000|2024-01-09 19:15:00|33882.1|33875.1|33874.6|33867.6|33889.6|33882.6|33859.6|33852.6|81
1704828000000|2024-01-09 19:20:00|33872.1|33865.1|33869.6|33862.6|33884.6|33877.6|33864.6|33857.6|19
1704828300000|2024-01-09 19:25:00|33867.1|33860.1|33859.6|33852.6|33874.6|33867.6|33857.1|33850.1|23
1704828600000|2024-01-09 19:30:00|33862.1|33855.1|33874.6|33867.6|33877.1|33870.1|33859.6|33852.6|24
1704828900000|2024-01-09 19:35:00|33872.1|33865.1|33869.6|33862.6|33879.6|33872.6|33864.6|33857.6|51
1704829200000|2024-01-09 19:40:00|33872.1|33865.1|33867.1|33860.1|33874.6|33867.6|33859.6|33852.6|95
1704829500000|2024-01-09 19:45:00|33869.6|33862.6|33884.6|33877.6|33884.6|33877.6|33859.6|33852.6|27
1704829800000|2024-01-09 19:50:00|33887.1|33880.1|33899.6|33892.6|33899.6|33892.6|33869.6|33862.6|67
1704830100000|2024-01-09 19:55:00|33897.1|33890.1|33899.6|33892.6|33899.6|33892.6|33884.6|33877.6|41
1704830400000|2024-01-09 20:00:00|33894.6|33887.6|33889.6|33882.6|33899.6|33892.6|33874.6|33867.6|38
1704830700000|2024-01-09 20:05:00|33892.1|33885.1|33859.6|33852.6|33892.1|33885.1|33844.6|33837.6|51
1704831000000|2024-01-09 20:10:00|33862.1|33855.1|33869.6|33862.6|33879.6|33872.6|33859.6|33852.6|67
1704831300000|2024-01-09 20:15:00|33872.1|33865.1|33869.6|33862.6|33884.6|33877.6|33864.6|33857.6|159
1704831600000|2024-01-09 20:20:00|33872.1|33865.1|33889.6|33882.6|33899.6|33892.6|33869.6|33862.6|62
1704831900000|2024-01-09 20:25:00|33884.6|33877.6|33894.6|33887.6|33899.6|33892.6|33884.6|33877.6|101
1704832200000|2024-01-09 20:30:00|33897.1|33890.1|33879.6|33872.6|33897.1|33890.1|33874.6|33867.6|25
1704832500000|2024-01-09 20:35:00|33877.1|33870.1|33874.6|33867.6|33879.6|33872.6|33869.6|33862.6|16
1704832800000|2024-01-09 20:40:00|33877.1|33870.1|33869.6|33862.6|33877.1|33870.1|33864.6|33857.6|18
1704833100000|2024-01-09 20:45:00|33867.1|33860.1|33859.6|33852.6|33874.6|33867.6|33859.6|33852.6|42
1704833400000|2024-01-09 20:50:00|33854.6|33847.6|33889.6|33882.6|33889.6|33882.6|33849.6|33842.6|142
1704833700000|2024-01-09 20:55:00|33892.1|33885.1|33914.6|33907.6|33914.6|33907.6|33889.6|33882.6|218
1704834000000|2024-01-09 21:00:00|33907.1|33900.1|33899.6|33892.6|33909.6|33902.6|33894.6|33887.6|112
1704834300000|2024-01-09 21:05:00|33897.1|33890.1|33897.1|33890.1|33897.1|33890.1|33897.1|33890.1|0
1704834600000|2024-01-09 21:10:00|33899.6|33892.6|33894.6|33887.6|33899.6|33892.6|33894.6|33887.6|11
1704834900000|2024-01-09 21:15:00|33897.1|33890.1|33897.1|33890.1|33897.1|33890.1|33894.6|33887.6|1
1704835500000|2024-01-09 21:25:00|33894.6|33887.6|33894.6|33887.6|33894.6|33887.6|33894.6|33887.6|0
1704836400000|2024-01-09 21:40:00|33899.6|33892.6|33899.6|33892.6|33899.6|33892.6|33899.6|33892.6|6
1704836700000|2024-01-09 21:45:00|33904.6|33897.6|33904.6|33897.6|33904.6|33897.6|33904.6|33897.6|26
1704837000000|2024-01-09 21:50:00|||||||||2
1704837300000|2024-01-09 21:55:00|33899.6|33892.6|33913.7|33883.7|33913.7|33897.6|33899.6|33883|29
1704837600000|2024-01-09 22:00:00|33914.8|33884.8|33914.4|33884.4|33914.9|33884.9|33914|33884|0
1704837900000|2024-01-09 22:05:00|33914.8|33884.8|33914.5|33884.5|33915.2|33885.2|33914.3|33884.3|0
1704838200000|2024-01-09 22:10:00|33914.6|33884.6|33914|33884|33914.6|33884.6|33913.1|33883.1|0
1704838500000|2024-01-09 22:15:00|33914.3|33884.3|33914.5|33884.5|33916.1|33886.1|33913.8|33883.8|0
1704838800000|2024-01-09 22:20:00|33914.7|33884.7|33914.7|33884.7|33915.8|33885.8|33914.5|33884.5|0
1704839100000|2024-01-09 22:25:00|33914.3|33884.3|33914.1|33884.1|33914.5|33884.5|33913.1|33883.1|0
1704839400000|2024-01-09 22:30:00|33914.3|33884.3|33914.8|33884.8|33914.8|33884.8|33914.2|33884.2|0
1704839700000|2024-01-09 22:35:00|33915.2|33885.2|33914.2|33884.2|33915.4|33885.4|33914.2|33884.2|0
1704840000000|2024-01-09 22:40:00|33915.2|33885.2|33912.5|33882.5|33915.2|33885.2|33912|33882|0
1704840300000|2024-01-09 22:45:00|33912.7|33882.7|33912.5|33882.5|33912.7|33882.7|33912.5|33882.5|0
1704840600000|2024-01-09 22:50:00|33912.9|33882.9|33913.1|33883.1|33913.1|33883.1|33912.9|33882.9|0
1704840900000|2024-01-09 22:55:00|33913.6|33883.6|33915.2|33885.2|33915.4|33885.4|33913.6|33883.6|0
1704841200000|2024-01-09 23:00:00|33912.4|33882.4|33886.1|33871.1|33913|33891.1|33883.6|33868.6|27
1704841500000|2024-01-09 23:05:00|33891.1|33876.1|33876.1|33861.1|33891.1|33876.1|33876.1|33861.1|15
1704841800000|2024-01-09 23:10:00|33873.6|33858.6|33876.1|33861.1|33876.1|33861.1|33863.6|33848.6|7
1704842100000|2024-01-09 23:15:00|33873.6|33858.6|33881.1|33866.1|33881.1|33866.1|33873.6|33858.6|1
1704842400000|2024-01-09 23:20:00|33876.1|33861.1|33871.1|33856.1|33876.1|33861.1|33863.6|33848.6|26
1704842700000|2024-01-09 23:25:00|33868.6|33853.6|33876.1|33861.1|33881.1|33866.1|33868.6|33853.6|2
1704843000000|2024-01-09 23:30:00|33878.6|33863.6|33884.6|33877.6|33894.6|33887.6|33873.6|33858.6|10135
1704843300000|2024-01-09 23:35:00|33882.1|33875.1|33889.6|33882.6|33889.6|33882.6|33872.1|33865.1|31
1704843600000|2024-01-09 23:40:00|33894.6|33887.6|33914.6|33907.6|33914.6|33907.6|33894.6|33887.6|136
1704843900000|2024-01-09 23:45:00|33912.1|33905.1|33904.6|33897.6|33912.1|33905.1|33884.6|33877.6|186
1704844200000|2024-01-09 23:50:00|33907.1|33900.1|33944.6|33937.6|33954.6|33947.6|33904.6|33897.6|201
1704844500000|2024-01-09 23:55:00|33934.6|33927.6|33929.6|33922.6|33942.1|33935.1|33919.6|33912.6|112
1704844800000|2024-01-10 00:00:00|33924.6|33917.6|33909.6|33902.6|33969.6|33962.6|33899.6|33892.6|823
1704845100000|2024-01-10 00:05:00|33907.1|33900.1|33942.1|33935.1|33949.6|33942.6|33899.6|33892.6|311
1704845400000|2024-01-10 00:10:00|33939.6|33932.6|33959.6|33952.6|33974.6|33967.6|33934.6|33927.6|395
1704845700000|2024-01-10 00:15:00|33964.6|33957.6|33959.6|33952.6|33974.6|33967.6|33949.6|33942.6|333
1704846000000|2024-01-10 00:20:00|33962.1|33955.1|34042.1|34035.1|34052.1|34045.1|33942.1|33935.1|821
1704846300000|2024-01-10 00:25:00|34044.6|34037.6|34119.6|34112.6|34142.1|34135.1|34044.6|34037.6|1245
1704846600000|2024-01-10 00:30:00|34122.1|34115.1|34149.6|34142.6|34154.6|34147.6|34104.6|34097.6|710
1704846900000|2024-01-10 00:35:00|34154.6|34147.6|34214.6|34207.6|34214.6|34207.6|34149.6|34142.6|684
1704847200000|2024-01-10 00:40:00|34212.1|34205.1|34202.1|34195.1|34249.6|34242.6|34194.6|34187.6|858
1704847500000|2024-01-10 00:45:00|34204.6|34197.6|34194.6|34187.6|34207.1|34200.1|34179.6|34172.6|661
1704847800000|2024-01-10 00:50:00|34197.1|34190.1|34179.6|34172.6|34207.1|34200.1|34162.1|34155.1|381
1704848100000|2024-01-10 00:55:00|34174.6|34167.6|34179.6|34172.6|34184.6|34177.6|34159.6|34152.6|226
1704848400000|2024-01-10 01:00:00|34182.1|34175.1|34209.6|34202.6|34232.1|34225.1|34182.1|34175.1|434
1704848700000|2024-01-10 01:05:00|34214.6|34207.6|34259.6|34252.6|34269.6|34262.6|34209.6|34202.6|409
1704849000000|2024-01-10 01:10:00|34262.1|34255.1|34259.6|34252.6|34289.6|34282.6|34257.1|34250.1|580
1704849300000|2024-01-10 01:15:00|34264.6|34257.6|34289.6|34282.6|34289.6|34282.6|34264.6|34257.6|476
1704849600000|2024-01-10 01:20:00|34292.1|34285.1|34289.6|34282.6|34314.6|34307.6|34274.6|34267.6|603
1704849900000|2024-01-10 01:25:00|34284.6|34277.6|34319.6|34312.6|34319.6|34312.6|34284.6|34277.6|371
1704850200000|2024-01-10 01:30:00|34314.6|34307.6|34294.6|34287.6|34334.6|34327.6|34284.6|34277.6|543
1704850500000|2024-01-10 01:35:00|34292.1|34285.1|34324.6|34317.6|34324.6|34317.6|34284.6|34277.6|341
1704850800000|2024-01-10 01:40:00|34329.6|34322.6|34329.6|34322.6|34334.6|34327.6|34314.6|34307.6|329
1704851100000|2024-01-10 01:45:00|34332.1|34325.1|34339.6|34332.6|34374.6|34367.6|34329.6|34322.6|765
1704851400000|2024-01-10 01:50:00|34342.1|34335.1|34364.6|34357.6|34364.6|34357.6|34327.1|34320.1|279
1704851700000|2024-01-10 01:55:00|34369.6|34362.6|34374.6|34367.6|34379.6|34372.6|34349.6|34342.6|294
1704852000000|2024-01-10 02:00:00|34372.1|34365.1|34379.6|34372.6|34399.6|34392.6|34354.6|34347.6|388
1704852300000|2024-01-10 02:05:00|34382.1|34375.1|34399.6|34392.6|34402.1|34395.1|34379.6|34372.6|264
1704852600000|2024-01-10 02:10:00|34402.1|34395.1|34382.1|34375.1|34414.6|34407.6|34379.6|34372.6|352
1704852900000|2024-01-10 02:15:00|34384.6|34377.6|34409.6|34402.6|34409.6|34402.6|34379.6|34372.6|302
1704853200000|2024-01-10 02:20:00|34412.1|34405.1|34389.6|34382.6|34414.6|34407.6|34389.6|34382.6|233
1704853500000|2024-01-10 02:25:00|34394.6|34387.6|34399.6|34392.6|34402.1|34395.1|34374.6|34367.6|305
1704853800000|2024-01-10 02:30:00|34404.6|34397.6|34419.6|34412.6|34437.1|34430.1|34404.6|34397.6|342
1704854100000|2024-01-10 02:35:00|34414.6|34407.6|34419.6|34412.6|34424.6|34417.6|34409.6|34402.6|111
1704854400000|2024-01-10 02:40:00|34417.1|34410.1|34399.6|34392.6|34419.6|34412.6|34397.1|34390.1|160
1704854700000|2024-01-10 02:45:00|34397.1|34390.1|34389.6|34382.6|34399.6|34392.6|34379.6|34372.6|168
1704855000000|2024-01-10 02:50:00|34387.1|34380.1|34374.6|34367.6|34389.6|34382.6|34369.6|34362.6|286
1704855300000|2024-01-10 02:55:00|34369.6|34362.6|34379.6|34372.6|34384.6|34377.6|34369.6|34362.6|118
1704855600000|2024-01-10 03:00:00|34377.1|34370.1|34394.6|34387.6|34397.1|34390.1|34369.6|34362.6|158
1704855900000|2024-01-10 03:05:00|34392.1|34385.1|34389.6|34382.6|34394.6|34387.6|34384.6|34377.6|97
1704856200000|2024-01-10 03:10:00|34392.1|34385.1|34399.6|34392.6|34412.1|34405.1|34392.1|34385.1|108
1704856500000|2024-01-10 03:15:00|34394.6|34387.6|34399.6|34392.6|34404.6|34397.6|34389.6|34382.6|64
1704856800000|2024-01-10 03:20:00|34397.1|34390.1|34387.1|34380.1|34397.1|34390.1|34374.6|34367.6|226
1704857100000|2024-01-10 03:25:00|34384.6|34377.6|34382.1|34375.1|34394.6|34387.6|34374.6|34367.6|471
1704857400000|2024-01-10 03:30:00|34379.6|34372.6|34369.6|34362.6|34397.1|34390.1|34359.6|34352.6|735
1704857700000|2024-01-10 03:35:00|34359.6|34352.6|34374.6|34367.6|34384.6|34377.6|34359.6|34352.6|397
1704858000000|2024-01-10 03:40:00|34377.1|34370.1|34364.6|34357.6|34394.6|34387.6|34357.1|34350.1|204
1704858300000|2024-01-10 03:45:00|34359.6|34352.6|34409.6|34402.6|34414.6|34407.6|34359.6|34352.6|194
1704858600000|2024-01-10 03:50:00|34414.6|34407.6|34459.6|34452.6|34467.1|34460.1|34409.6|34402.6|654
1704858900000|2024-01-10 03:55:00|34457.1|34450.1|34454.6|34447.6|34482.1|34475.1|34444.6|34437.6|574
1704859200000|2024-01-10 04:00:00|34457.1|34450.1|34464.6|34457.6|34464.6|34457.6|34439.6|34432.6|260
1704859500000|2024-01-10 04:05:00|34467.1|34460.1|34484.6|34477.6|34489.6|34482.6|34459.6|34452.6|345
1704859800000|2024-01-10 04:10:00|34487.1|34480.1|34479.6|34472.6|34487.1|34480.1|34474.6|34467.6|177
1704860100000|2024-01-10 04:15:00|34484.6|34477.6|34484.6|34477.6|34489.6|34482.6|34469.6|34462.6|152
1704860400000|2024-01-10 04:20:00|34489.6|34482.6|34494.6|34487.6|34499.6|34492.6|34484.6|34477.6|264
1704860700000|2024-01-10 04:25:00|34497.1|34490.1|34494.6|34487.6|34499.6|34492.6|34479.6|34472.6|121
1704861000000|2024-01-10 04:30:00|34492.1|34485.1|34489.6|34482.6|34494.6|34487.6|34479.6|34472.6|147
1704861300000|2024-01-10 04:35:00|34494.6|34487.6|34489.6|34482.6|34504.6|34497.6|34489.6|34482.6|202
1704861600000|2024-01-10 04:40:00|34492.1|34485.1|34489.6|34482.6|34499.6|34492.6|34484.6|34477.6|158
1704861900000|2024-01-10 04:45:00|34492.1|34485.1|34459.6|34452.6|34494.6|34487.6|34444.6|34437.6|508
1704862200000|2024-01-10 04:50:00|34462.1|34455.1|34474.6|34467.6|34489.6|34482.6|34462.1|34455.1|259
1704862500000|2024-01-10 04:55:00|34477.1|34470.1|34469.6|34462.6|34484.6|34477.6|34469.6|34462.6|181
1704862800000|2024-01-10 05:00:00|34464.6|34457.6|34514.6|34507.6|34514.6|34507.6|34464.6|34457.6|471
1704863100000|2024-01-10 05:05:00|34512.1|34505.1|34509.6|34502.6|34517.1|34510.1|34494.6|34487.6|543
1704863400000|2024-01-10 05:10:00|34504.6|34497.6|34514.6|34507.6|34524.6|34517.6|34504.6|34497.6|365
1704863700000|2024-01-10 05:15:00|34517.1|34510.1|34494.6|34487.6|34519.6|34512.6|34489.6|34482.6|261
1704864000000|2024-01-10 05:20:00|34497.1|34490.1|34492.1|34485.1|34504.6|34497.6|34489.6|34482.6|279
1704864300000|2024-01-10 05:25:00|34489.6|34482.6|34457.1|34450.1|34494.6|34487.6|34439.6|34432.6|609
1704864600000|2024-01-10 05:30:00|34459.6|34452.6|34464.6|34457.6|34499.6|34492.6|34459.6|34452.6|794
1704864900000|2024-01-10 05:35:00|34469.6|34462.6|34484.6|34477.6|34499.6|34492.6|34467.1|34460.1|450
1704865200000|2024-01-10 05:40:00|34489.6|34482.6|34494.6|34487.6|34504.6|34497.6|34484.6|34477.6|283
1704865500000|2024-01-10 05:45:00|34497.1|34490.1|34529.6|34522.6|34539.6|34532.6|34484.6|34477.6|647
1704865800000|2024-01-10 05:50:00|34524.6|34517.6|34504.6|34497.6|34557.1|34550.1|34504.6|34497.6|747
1704866100000|2024-01-10 05:55:00|34507.1|34500.1|34489.6|34482.6|34514.6|34507.6|34479.6|34472.6|953
1704866400000|2024-01-10 06:00:00|34474.6|34467.6|34494.6|34487.6|34494.6|34487.6|34459.6|34452.6|2416
1704866700000|2024-01-10 06:05:00|34492.1|34485.1|34504.6|34497.6|34519.6|34512.6|34484.6|34477.6|711
1704867000000|2024-01-10 06:10:00|34509.6|34502.6|34477.1|34470.1|34534.6|34527.6|34474.6|34467.6|801
1704867300000|2024-01-10 06:15:00|34479.6|34472.6|34494.6|34487.6|34512.1|34505.1|34477.1|34470.1|331
1704867600000|2024-01-10 06:20:00|34492.1|34485.1|34484.6|34477.6|34494.6|34487.6|34484.6|34477.6|190
1704867900000|2024-01-10 06:25:00|34487.1|34480.1|34479.6|34472.6|34489.6|34482.6|34479.6|34472.6|38
1704868200000|2024-01-10 06:30:00|34484.6|34477.6|34484.6|34477.6|34489.6|34482.6|34482.1|34475.1|86
1704868500000|2024-01-10 06:35:00|34487.1|34480.1|34482.1|34475.1|34487.1|34480.1|34482.1|34475.1|6
1704868800000|2024-01-10 06:40:00|34484.6|34477.6|34487.1|34480.1|34497.1|34490.1|34482.1|34475.1|47
1704869100000|2024-01-10 06:45:00|34484.6|34477.6|34479.6|34472.6|34487.1|34480.1|34472.1|34465.1|40
1704869400000|2024-01-10 06:50:00|34477.1|34470.1|34477.1|34470.1|34482.1|34475.1|34469.6|34462.6|169
1704869700000|2024-01-10 06:55:00|34479.6|34472.6|34497.1|34490.1|34507.1|34500.1|34474.6|34467.6|35
1704870000000|2024-01-10 07:00:00|34494.6|34487.6|34497.1|34490.1|34504.6|34497.6|34489.6|34482.6|125
1704870300000|2024-01-10 07:05:00|34494.6|34487.6|34504.6|34497.6|34504.6|34497.6|34489.6|34482.6|30
1704870600000|2024-01-10 07:10:00|34502.1|34495.1|34509.6|34502.6|34509.6|34502.6|34502.1|34495.1|31
1704870900000|2024-01-10 07:15:00|34517.1|34510.1|34519.6|34512.6|34529.6|34522.6|34514.6|34507.6|225
1704871200000|2024-01-10 07:20:00|34522.1|34515.1|34524.6|34517.6|34527.1|34520.1|34519.6|34512.6|92
1704871500000|2024-01-10 07:25:00|34519.6|34512.6|34517.1|34510.1|34524.6|34517.6|34512.1|34505.1|43
1704871800000|2024-01-10 07:30:00|34514.6|34507.6|34502.1|34495.1|34534.6|34527.6|34499.6|34492.6|267
1704872100000|2024-01-10 07:35:00|34499.6|34492.6|34494.6|34487.6|34507.1|34500.1|34492.1|34485.1|105
1704872400000|2024-01-10 07:40:00|34499.6|34492.6|34494.6|34487.6|34509.6|34502.6|34484.6|34477.6|184
1704872700000|2024-01-10 07:45:00|34499.6|34492.6|34499.6|34492.6|34499.6|34492.6|34479.6|34472.6|87
1704873000000|2024-01-10 07:50:00|34494.6|34487.6|34509.6|34502.6|34509.6|34502.6|34489.6|34482.6|146
1704873300000|2024-01-10 07:55:00|34514.6|34507.6|34519.6|34512.6|34534.6|34527.6|34509.6|34502.6|163
1704873600000|2024-01-10 08:00:00|34524.6|34517.6|34599.6|34592.6|34609.6|34602.6|34519.6|34512.6|533
1704873900000|2024-01-10 08:05:00|34602.1|34595.1|34569.6|34562.6|34607.1|34600.1|34549.6|34542.6|277
1704874200000|2024-01-10 08:10:00|34567.1|34560.1|34532.1|34525.1|34574.6|34567.6|34524.6|34517.6|203
1704874500000|2024-01-10 08:15:00|34534.6|34527.6|34534.6|34527.6|34554.6|34547.6|34522.1|34515.1|161
1704874800000|2024-01-10 08:20:00|34537.1|34530.1|34544.6|34537.6|34544.6|34537.6|34524.6|34517.6|118
1704875100000|2024-01-10 08:25:00|34549.6|34542.6|34589.6|34582.6|34599.6|34592.6|34549.6|34542.6|395
1704875400000|2024-01-10 08:30:00|34592.1|34585.1|34559.6|34552.6|34594.6|34587.6|34554.6|34547.6|369
1704875700000|2024-01-10 08:35:00|34564.6|34557.6|34572.1|34565.1|34579.6|34572.6|34539.6|34532.6|237
1704876000000|2024-01-10 08:40:00|34574.6|34567.6|34594.6|34587.6|34609.6|34602.6|34569.6|34562.6|400
1704876300000|2024-01-10 08:45:00|34599.6|34592.6|34684.6|34677.6|34689.6|34682.6|34597.1|34590.1|766
1704876600000|2024-01-10 08:50:00|34682.1|34675.1|34664.6|34657.6|34689.6|34682.6|34659.6|34652.6|144
1704876900000|2024-01-10 08:55:00|34667.1|34660.1|34669.6|34662.6|34679.6|34672.6|34644.6|34637.6|88
1704877200000|2024-01-10 09:00:00|34667.1|34660.1|34674.6|34667.6|34679.6|34672.6|34659.6|34652.6|62
1704877500000|2024-01-10 09:05:00|34677.1|34670.1|34692.1|34685.1|34694.6|34687.6|34674.6|34667.6|143
1704877800000|2024-01-10 09:10:00|34694.6|34687.6|34712.1|34705.1|34739.6|34732.6|34692.1|34685.1|221
1704878100000|2024-01-10 09:15:00|34714.6|34707.6|34699.6|34692.6|34714.6|34707.6|34689.6|34682.6|335
1704878400000|2024-01-10 09:20:00|34702.1|34695.1|34689.6|34682.6|34709.6|34702.6|34679.6|34672.6|239
1704878700000|2024-01-10 09:25:00|34692.1|34685.1|34692.1|34685.1|34704.6|34697.6|34682.1|34675.1|204
1704879000000|2024-01-10 09:30:00|34694.6|34687.6|34699.6|34692.6|34702.1|34695.1|34684.6|34677.6|48
1704879300000|2024-01-10 09:35:00|34704.6|34697.6|34659.6|34652.6|34704.6|34697.6|34659.6|34652.6|363
1704879600000|2024-01-10 09:40:00|34662.1|34655.1|34664.6|34657.6|34679.6|34672.6|34657.1|34650.1|193
1704879900000|2024-01-10 09:45:00|34662.1|34655.1|34644.6|34637.6|34664.6|34657.6|34639.6|34632.6|238
1704880200000|2024-01-10 09:50:00|34654.6|34647.6|34664.6|34657.6|34672.1|34665.1|34647.1|34640.1|382
1704880500000|2024-01-10 09:55:00|34662.1|34655.1|34699.6|34692.6|34702.1|34695.1|34662.1|34655.1|181
1704880800000|2024-01-10 10:00:00|34697.1|34690.1|34699.6|34692.6|34714.6|34707.6|34689.6|34682.6|98
1704881100000|2024-01-10 10:05:00|34704.6|34697.6|34709.6|34702.6|34717.1|34710.1|34689.6|34682.6|82
1704881400000|2024-01-10 10:10:00|34712.1|34705.1|34704.6|34697.6|34719.6|34712.6|34702.1|34695.1|34
1704881700000|2024-01-10 10:15:00|34702.1|34695.1|34687.1|34680.1|34704.6|34697.6|34679.6|34672.6|262
1704882000000|2024-01-10 10:20:00|34689.6|34682.6|34689.6|34682.6|34697.1|34690.1|34682.1|34675.1|132
1704882300000|2024-01-10 10:25:00|34694.6|34687.6|34699.6|34692.6|34704.6|34697.6|34672.1|34665.1|131
1704882600000|2024-01-10 10:30:00|34702.1|34695.1|34684.6|34677.6|34702.1|34695.1|34674.6|34667.6|32
1704882900000|2024-01-10 10:35:00|34682.1|34675.1|34684.6|34677.6|34692.1|34685.1|34679.6|34672.6|15
1704883200000|2024-01-10 10:40:00|34682.1|34675.1|34694.6|34687.6|34699.6|34692.6|34682.1|34675.1|205
1704883500000|2024-01-10 10:45:00|34692.1|34685.1|34679.6|34672.6|34694.6|34687.6|34669.6|34662.6|191
1704883800000|2024-01-10 10:50:00|34682.1|34675.1|34674.6|34667.6|34682.1|34675.1|34669.6|34662.6|26
1704884100000|2024-01-10 10:55:00|34677.1|34670.1|34679.6|34672.6|34679.6|34672.6|34674.6|34667.6|21
1704884400000|2024-01-10 11:00:00|34677.1|34670.1|34674.6|34667.6|34679.6|34672.6|34659.6|34652.6|61
1704884700000|2024-01-10 11:05:00|34672.1|34665.1|34682.1|34675.1|34689.6|34682.6|34669.6|34662.6|87
1704885000000|2024-01-10 11:10:00|34679.6|34672.6|34689.6|34682.6|34692.1|34685.1|34662.1|34655.1|88
1704885300000|2024-01-10 11:15:00|34687.1|34680.1|34684.6|34677.6|34689.6|34682.6|34674.6|34667.6|73
1704885600000|2024-01-10 11:20:00|34687.1|34680.1|34679.6|34672.6|34687.1|34680.1|34679.6|34672.6|11
1704885900000|2024-01-10 11:25:00|34682.1|34675.1|34709.6|34702.6|34709.6|34702.6|34674.6|34667.6|41
1704886200000|2024-01-10 11:30:00|34704.6|34697.6|34727.1|34720.1|34729.6|34722.6|34704.6|34697.6|79
1704886500000|2024-01-10 11:35:00|34729.6|34722.6|34724.6|34717.6|34732.1|34725.1|34714.6|34707.6|21
1704886800000|2024-01-10 11:40:00|34722.1|34715.1|34709.6|34702.6|34729.6|34722.6|34709.6|34702.6|41
1704887100000|2024-01-10 11:45:00|34704.6|34697.6|34679.6|34672.6|34709.6|34702.6|34674.6|34667.6|111
1704887400000|2024-01-10 11:50:00|34682.1|34675.1|34659.6|34652.6|34682.1|34675.1|34649.6|34642.6|231
1704887700000|2024-01-10 11:55:00|34662.1|34655.1|34684.6|34677.6|34684.6|34677.6|34659.6|34652.6|90
1704888000000|2024-01-10 12:00:00|34687.1|34680.1|34729.6|34722.6|34729.6|34722.6|34684.6|34677.6|95
1704888300000|2024-01-10 12:05:00|34724.6|34717.6|34714.6|34707.6|34734.6|34727.6|34709.6|34702.6|153
1704888600000|2024-01-10 12:10:00|34717.1|34710.1|34729.6|34722.6|34734.6|34727.6|34714.6|34707.6|90
1704888900000|2024-01-10 12:15:00|34734.6|34727.6|34729.6|34722.6|34737.1|34730.1|34724.6|34717.6|44
1704889200000|2024-01-10 12:20:00|34734.6|34727.6|34754.6|34747.6|34757.1|34750.1|34724.6|34717.6|94
1704889500000|2024-01-10 12:25:00|34749.6|34742.6|34744.6|34737.6|34754.6|34747.6|34739.6|34732.6|55
1704889800000|2024-01-10 12:30:00|34747.1|34740.1|34729.6|34722.6|34749.6|34742.6|34724.6|34717.6|53
1704890100000|2024-01-10 12:35:00|34724.6|34717.6|34739.6|34732.6|34749.6|34742.6|34724.6|34717.6|103
1704890400000|2024-01-10 12:40:00|34737.1|34730.1|34762.1|34755.1|34762.1|34755.1|34734.6|34727.6|64
1704890700000|2024-01-10 12:45:00|34764.6|34757.6|34769.6|34762.6|34769.6|34762.6|34759.6|34752.6|99
1704891000000|2024-01-10 12:50:00|34774.6|34767.6|34789.6|34782.6|34789.6|34782.6|34769.6|34762.6|88
1704891300000|2024-01-10 12:55:00|34784.6|34777.6|34782.1|34775.1|34789.6|34782.6|34774.6|34767.6|136
1704891600000|2024-01-10 13:00:00|34784.6|34777.6|34792.1|34785.1|34799.6|34792.6|34772.1|34765.1|106
1704891900000|2024-01-10 13:05:00|34789.6|34782.6|34784.6|34777.6|34797.1|34790.1|34784.6|34777.6|78
1704892200000|2024-01-10 13:10:00|34787.1|34780.1|34784.6|34777.6|34797.1|34790.1|34784.6|34777.6|54
1704892500000|2024-01-10 13:15:00|34787.1|34780.1|34767.1|34760.1|34789.6|34782.6|34759.6|34752.6|59
1704892800000|2024-01-10 13:20:00|34769.6|34762.6|34764.6|34757.6|34777.1|34770.1|34754.6|34747.6|35
1704893100000|2024-01-10 13:25:00|34767.1|34760.1|34784.6|34777.6|34789.6|34782.6|34764.6|34757.6|74
1704893400000|2024-01-10 13:30:00|34782.1|34775.1|34769.6|34762.6|34784.6|34777.6|34764.6|34757.6|61
1704893700000|2024-01-10 13:35:00|34767.1|34760.1|34764.6|34757.6|34769.6|34762.6|34759.6|34752.6|42
1704894000000|2024-01-10 13:40:00|34762.1|34755.1|34749.6|34742.6|34764.6|34757.6|34744.6|34737.6|60
1704894300000|2024-01-10 13:45:00|34747.1|34740.1|34764.6|34757.6|34769.6|34762.6|34744.6|34737.6|52
1704894600000|2024-01-10 13:50:00|34767.1|34760.1|34764.6|34757.6|34769.6|34762.6|34754.6|34747.6|91
1704894900000|2024-01-10 13:55:00|34759.6|34752.6|34774.6|34767.6|34779.6|34772.6|34759.6|34752.6|151
1704895200000|2024-01-10 14:00:00|34777.1|34770.1|34769.6|34762.6|34777.1|34770.1|34764.6|34757.6|52
1704895500000|2024-01-10 14:05:00|34774.6|34767.6|34774.6|34767.6|34784.6|34777.6|34769.6|34762.6|69
1704895800000|2024-01-10 14:10:00|34779.6|34772.6|34784.6|34777.6|34789.6|34782.6|34769.6|34762.6|71
1704896100000|2024-01-10 14:15:00|34789.6|34782.6|34802.1|34795.1|34814.6|34807.6|34779.6|34772.6|124
1704896400000|2024-01-10 14:20:00|34799.6|34792.6|34799.6|34792.6|34804.6|34797.6|34789.6|34782.6|92
1704896700000|2024-01-10 14:25:00|34804.6|34797.6|34809.6|34802.6|34814.6|34807.6|34794.6|34787.6|131
1704897000000|2024-01-10 14:30:00|34812.1|34805.1|34809.6|34802.6|34824.6|34817.6|34797.1|34790.1|331
1704897300000|2024-01-10 14:35:00|34807.1|34800.1|34819.6|34812.6|34819.6|34812.6|34799.6|34792.6|282
1704897600000|2024-01-10 14:40:00|34817.1|34810.1|34819.6|34812.6|34824.6|34817.6|34802.1|34795.1|246
1704897900000|2024-01-10 14:45:00|34822.1|34815.1|34794.6|34787.6|34824.6|34817.6|34784.6|34777.6|222
1704898200000|2024-01-10 14:50:00|34789.6|34782.6|34779.6|34772.6|34814.6|34807.6|34769.6|34762.6|213
1704898500000|2024-01-10 14:55:00|34784.6|34777.6|34804.6|34797.6|34809.6|34802.6|34777.1|34770.1|185
1704898800000|2024-01-10 15:00:00|34807.1|34800.1|34799.6|34792.6|34809.6|34802.6|34769.6|34762.6|351
1704899100000|2024-01-10 15:05:00|34804.6|34797.6|34784.6|34777.6|34809.6|34802.6|34774.6|34767.6|353
1704899400000|2024-01-10 15:10:00|34787.1|34780.1|34789.6|34782.6|34799.6|34792.6|34777.1|34770.1|133
1704899700000|2024-01-10 15:15:00|34792.1|34785.1|34799.6|34792.6|34804.6|34797.6|34787.1|34780.1|94
1704900000000|2024-01-10 15:20:00|34794.6|34787.6|34809.6|34802.6|34819.6|34812.6|34789.6|34782.6|104
1704900300000|2024-01-10 15:25:00|34807.1|34800.1|34824.6|34817.6|34829.6|34822.6|34799.6|34792.6|264
1704900600000|2024-01-10 15:30:00|34827.1|34820.1|34799.6|34792.6|34829.6|34822.6|34799.6|34792.6|160
1704900900000|2024-01-10 15:35:00|34802.1|34795.1|34829.6|34822.6|34834.6|34827.6|34794.6|34787.6|105
1704901200000|2024-01-10 15:40:00|34834.6|34827.6|34829.6|34822.6|34839.6|34832.6|34812.1|34805.1|105
1704901500000|2024-01-10 15:45:00|34832.1|34825.1|34824.6|34817.6|34834.6|34827.6|34804.6|34797.6|183
1704901800000|2024-01-10 15:50:00|34829.6|34822.6|34822.1|34815.1|34834.6|34827.6|34819.6|34812.6|269
1704902100000|2024-01-10 15:55:00|34824.6|34817.6|34834.6|34827.6|34837.1|34830.1|34819.6|34812.6|88
1704902400000|2024-01-10 16:00:00|34837.1|34830.1|34799.6|34792.6|34839.6|34832.6|34789.6|34782.6|173
1704902700000|2024-01-10 16:05:00|34804.6|34797.6|34807.1|34800.1|34809.6|34802.6|34789.6|34782.6|143
1704903000000|2024-01-10 16:10:00|34809.6|34802.6|34804.6|34797.6|34824.6|34817.6|34784.6|34777.6|361
1704903300000|2024-01-10 16:15:00|34799.6|34792.6|34799.6|34792.6|34804.6|34797.6|34769.6|34762.6|210
1704903600000|2024-01-10 16:20:00|34802.1|34795.1|34809.6|34802.6|34819.6|34812.6|34797.1|34790.1|130
1704903900000|2024-01-10 16:25:00|34807.1|34800.1|34809.6|34802.6|34819.6|34812.6|34804.6|34797.6|172
1704904200000|2024-01-10 16:30:00|34812.1|34805.1|34814.6|34807.6|34824.6|34817.6|34794.6|34787.6|201
1704904500000|2024-01-10 16:35:00|34812.1|34805.1|34814.6|34807.6|34829.6|34822.6|34809.6|34802.6|178
1704904800000|2024-01-10 16:40:00|34817.1|34810.1|34812.1|34805.1|34832.1|34825.1|34809.6|34802.6|186
1704905100000|2024-01-10 16:45:00|34814.6|34807.6|34809.6|34802.6|34824.6|34817.6|34809.6|34802.6|474
1704905400000|2024-01-10 16:50:00|34814.6|34807.6|34814.6|34807.6|34819.6|34812.6|34809.6|34802.6|585
1704905700000|2024-01-10 16:55:00|34809.6|34802.6|34799.6|34792.6|34819.6|34812.6|34794.6|34787.6|187
1704906000000|2024-01-10 17:00:00|34802.1|34795.1|34772.1|34765.1|34802.1|34795.1|34769.6|34762.6|109
1704906300000|2024-01-10 17:05:00|34774.6|34767.6|34789.6|34782.6|34794.6|34787.6|34759.6|34752.6|122
1704906600000|2024-01-10 17:10:00|34787.1|34780.1|34794.6|34787.6|34804.6|34797.6|34784.6|34777.6|87
1704906900000|2024-01-10 17:15:00|34792.1|34785.1|34777.1|34770.1|34794.6|34787.6|34769.6|34762.6|135
1704907200000|2024-01-10 17:20:00|34779.6|34772.6|34769.6|34762.6|34779.6|34772.6|34754.6|34747.6|125
1704907500000|2024-01-10 17:25:00|34767.1|34760.1|34764.6|34757.6|34772.1|34765.1|34759.6|34752.6|107
1704907800000|2024-01-10 17:30:00|34762.1|34755.1|34744.6|34737.6|34764.6|34757.6|34739.6|34732.6|161
1704908100000|2024-01-10 17:35:00|34747.1|34740.1|34759.6|34752.6|34759.6|34752.6|34739.6|34732.6|98
1704908400000|2024-01-10 17:40:00|34754.6|34747.6|34747.1|34740.1|34759.6|34752.6|34739.6|34732.6|111
1704908700000|2024-01-10 17:45:00|34744.6|34737.6|34764.6|34757.6|34764.6|34757.6|34744.6|34737.6|63
1704909000000|2024-01-10 17:50:00|34759.6|34752.6|34774.6|34767.6|34774.6|34767.6|34754.6|34747.6|84
1704909300000|2024-01-10 17:55:00|34777.1|34770.1|34797.1|34790.1|34799.6|34792.6|34774.6|34767.6|111
1704909600000|2024-01-10 18:00:00|34799.6|34792.6|34804.6|34797.6|34809.6|34802.6|34774.6|34767.6|226
1704909900000|2024-01-10 18:05:00|34799.6|34792.6|34792.1|34785.1|34814.6|34807.6|34784.6|34777.6|121
1704910200000|2024-01-10 18:10:00|34789.6|34782.6|34779.6|34772.6|34794.6|34787.6|34759.6|34752.6|164
1704910500000|2024-01-10 18:15:00|34777.1|34770.1|34799.6|34792.6|34799.6|34792.6|34774.6|34767.6|82
1704910800000|2024-01-10 18:20:00|34794.6|34787.6|34814.6|34807.6|34814.6|34807.6|34794.6|34787.6|86
1704911100000|2024-01-10 18:25:00|34817.1|34810.1|34799.6|34792.6|34819.6|34812.6|34794.6|34787.6|113
1704911400000|2024-01-10 18:30:00|34794.6|34787.6|34804.6|34797.6|34809.6|34802.6|34792.1|34785.1|81
1704911700000|2024-01-10 18:35:00|34802.1|34795.1|34804.6|34797.6|34809.6|34802.6|34784.6|34777.6|33
1704912000000|2024-01-10 18:40:00|34807.1|34800.1|34799.6|34792.6|34809.6|34802.6|34794.6|34787.6|18
1704912300000|2024-01-10 18:45:00|34802.1|34795.1|34814.6|34807.6|34817.1|34810.1|34799.6|34792.6|55
1704912600000|2024-01-10 18:50:00|34812.1|34805.1|34814.6|34807.6|34819.6|34812.6|34809.6|34802.6|38
1704912900000|2024-01-10 18:55:00|34812.1|34805.1|34824.6|34817.6|34829.6|34822.6|34809.6|34802.6|54
1704913200000|2024-01-10 19:00:00|34827.1|34820.1|34827.1|34820.1|34832.1|34825.1|34819.6|34812.6|66
1704913500000|2024-01-10 19:05:00|34829.6|34822.6|34834.6|34827.6|34834.6|34827.6|34824.6|34817.6|51
1704913800000|2024-01-10 19:10:00|34837.1|34830.1|34834.6|34827.6|34849.6|34842.6|34829.6|34822.6|199
1704914100000|2024-01-10 19:15:00|34837.1|34830.1|34844.6|34837.6|34849.6|34842.6|34834.6|34827.6|67
1704914400000|2024-01-10 19:20:00|34842.1|34835.1|34849.6|34842.6|34849.6|34842.6|34839.6|34832.6|40
1704914700000|2024-01-10 19:25:00|34854.6|34847.6|34844.6|34837.6|34854.6|34847.6|34839.6|34832.6|36
1704915000000|2024-01-10 19:30:00|34849.6|34842.6|34844.6|34837.6|34854.6|34847.6|34839.6|34832.6|18
1704915300000|2024-01-10 19:35:00|34847.1|34840.1|34849.6|34842.6|34849.6|34842.6|34839.6|34832.6|46
1704915600000|2024-01-10 19:40:00|34852.1|34845.1|34852.1|34845.1|34854.6|34847.6|34844.6|34837.6|136
1704915900000|2024-01-10 19:45:00|34854.6|34847.6|34854.6|34847.6|34859.6|34852.6|34849.6|34842.6|67
1704916200000|2024-01-10 19:50:00|34857.1|34850.1|34859.6|34852.6|34859.6|34852.6|34854.6|34847.6|59
1704916500000|2024-01-10 19:55:00|34857.1|34850.1|34884.6|34877.6|34884.6|34877.6|34857.1|34850.1|99
1704916800000|2024-01-10 20:00:00|34879.6|34872.6|34869.6|34862.6|34879.6|34872.6|34859.6|34852.6|131
1704917100000|2024-01-10 20:05:00|34874.6|34867.6|34859.6|34852.6|34874.6|34867.6|34859.6|34852.6|64
1704917400000|2024-01-10 20:10:00|34857.1|34850.1|34854.6|34847.6|34864.6|34857.6|34839.6|34832.6|187
1704917700000|2024-01-10 20:15:00|34849.6|34842.6|34834.6|34827.6|34849.6|34842.6|34819.6|34812.6|172
1704918000000|2024-01-10 20:20:00|34832.1|34825.1|34804.6|34797.6|34832.1|34825.1|34799.6|34792.6|117
1704918300000|2024-01-10 20:25:00|34802.1|34795.1|34819.6|34812.6|34834.6|34827.6|34799.6|34792.6|168
1704918600000|2024-01-10 20:30:00|34817.1|34810.1|34832.1|34825.1|34834.6|34827.6|34804.6|34797.6|182
1704918900000|2024-01-10 20:35:00|34834.6|34827.6|34854.6|34847.6|34859.6|34852.6|34829.6|34822.6|142
1704919200000|2024-01-10 20:40:00|34849.6|34842.6|34834.6|34827.6|34854.6|34847.6|34829.6|34822.6|56
1704919500000|2024-01-10 20:45:00|34837.1|34830.1|34834.6|34827.6|34847.1|34840.1|34832.1|34825.1|79
1704919800000|2024-01-10 20:50:00|34832.1|34825.1|34862.1|34855.1|34874.6|34867.6|34819.6|34812.6|292
1704920100000|2024-01-10 20:55:00|34859.6|34852.6|34887.1|34880.1|34894.6|34887.6|34857.1|34850.1|350
1704920400000|2024-01-10 21:00:00|34884.6|34877.6|34932.1|34925.1|34934.6|34927.6|34884.6|34877.6|275
1704920700000|2024-01-10 21:05:00|34939.6|34932.6|34942.1|34935.1|34942.1|34935.1|34922.1|34915.1|112
1704921000000|2024-01-10 21:10:00|34944.6|34937.6|34924.6|34917.6|34947.1|34940.1|34919.6|34912.6|219
1704921300000|2024-01-10 21:15:00|34922.1|34915.1|34924.6|34917.6|34927.1|34920.1|34919.6|34912.6|5
1704921600000|2024-01-10 21:20:00|34922.1|34915.1|34924.6|34917.6|34929.6|34922.6|34919.6|34912.6|38
1704921900000|2024-01-10 21:25:00|34927.1|34920.1|34929.6|34922.6|34937.1|34930.1|34924.6|34917.6|88
1704922200000|2024-01-10 21:30:00|34924.6|34917.6|34914.6|34907.6|34924.6|34917.6|34914.6|34907.6|22
1704922500000|2024-01-10 21:35:00|34917.1|34910.1|34927.1|34920.1|34927.1|34920.1|34917.1|34910.1|71
1704922800000|2024-01-10 21:40:00|34929.6|34922.6|34934.6|34927.6|34939.6|34932.6|34929.6|34922.6|60
1704923100000|2024-01-10 21:45:00|34929.6|34922.6|34944.6|34937.6|34944.6|34937.6|34929.6|34922.6|39
1704923400000|2024-01-10 21:50:00|34947.1|34940.1|34959.6|34952.6|34967.1|34960.1|34947.1|34940.1|84
1704923700000|2024-01-10 21:55:00|34954.6|34947.6|34974.1|34944.1|34974.2|34957.6|34954.6|34943|22
1704924000000|2024-01-10 22:00:00|34972.8|34942.8|34974.6|34944.6|34976.8|34946.8|34972.8|34942.8|0
1704924300000|2024-01-10 22:05:00|34974.8|34944.8|34976.8|34946.8|34977.4|34947.4|34974.6|34944.6|0
1704924600000|2024-01-10 22:10:00|34977.1|34947.1|34976.2|34946.2|34978.1|34948.1|34976.2|34946.2|0
1704924900000|2024-01-10 22:15:00|34974.9|34944.9|34973|34943|34975.5|34945.5|34971.7|34941.7|0
1704925200000|2024-01-10 22:20:00|34973.2|34943.2|34973.1|34943.1|34973.5|34943.5|34970.7|34940.7|0
1704925500000|2024-01-10 22:25:00|34973.3|34943.3|34974.5|34944.5|34974.5|34944.5|34973.3|34943.3|0
1704925800000|2024-01-10 22:30:00|34974.3|34944.3|34971.6|34941.6|34974.5|34944.5|34971.5|34941.5|0
1704926100000|2024-01-10 22:35:00|34971.7|34941.7|34970.2|34940.2|34971.7|34941.7|34970|34940|0
1704926400000|2024-01-10 22:40:00|34970.4|34940.4|34969|34939|34971|34941|34967.5|34937.5|0
1704926700000|2024-01-10 22:45:00|34968.7|34938.7|34971.3|34941.3|34971.3|34941.3|34968.1|34938.1|0
1704927000000|2024-01-10 22:50:00|34971.2|34941.2|34970.7|34940.7|34971.6|34941.6|34970.4|34940.4|0
1704927300000|2024-01-10 22:55:00|34971.8|34941.8|34970.7|34940.7|34972|34942|34969.6|34939.6|0
1704927600000|2024-01-10 23:00:00|34972.3|34942.3|34891.1|34876.1|34972.3|34942.3|34888.6|34873.6|151
1704927900000|2024-01-10 23:05:00|34893.6|34878.6|34873.6|34858.6|34893.6|34878.6|34871.1|34856.1|67
1704928200000|2024-01-10 23:10:00|34871.1|34856.1|34903.6|34888.6|34903.6|34888.6|34871.1|34856.1|21
1704928500000|2024-01-10 23:15:00|34906.1|34891.1|34931.1|34916.1|34936.1|34921.1|34898.6|34883.6|185
1704928800000|2024-01-10 23:20:00|34933.6|34918.6|34968.6|34953.6|34968.6|34953.6|34928.6|34913.6|131
1704929100000|2024-01-10 23:25:00|34951.1|34936.1|34968.6|34953.6|34971.1|34956.1|34943.6|34928.6|36
1704929400000|2024-01-10 23:30:00|34971.1|34956.1|35007.1|35000.1|35024.6|35017.6|34971.1|34956.1|17092
1704929700000|2024-01-10 23:35:00|35004.6|34997.6|34987.1|34980.1|35004.6|34997.6|34974.6|34967.6|198
1704930000000|2024-01-10 23:40:00|34989.6|34982.6|35044.6|35037.6|35059.6|35052.6|34977.1|34970.1|839
1704930300000|2024-01-10 23:45:00|35039.6|35032.6|34974.6|34967.6|35039.6|35032.6|34934.6|34927.6|557
1704930600000|2024-01-10 23:50:00|34972.1|34965.1|34944.6|34937.6|34989.6|34982.6|34939.6|34932.6|262
1704930900000|2024-01-10 23:55:00|34949.6|34942.6|34934.6|34927.6|34954.6|34947.6|34919.6|34912.6|304
1704931200000|2024-01-11 00:00:00|34932.1|34925.1|35054.6|35047.6|35102.1|35095.1|34904.6|34897.6|1148
1704931500000|2024-01-11 00:05:00|35059.6|35052.6|34934.6|34927.6|35062.1|35055.1|34917.1|34910.1|998
1704931800000|2024-01-11 00:10:00|34937.1|34930.1|34959.6|34952.6|34994.6|34987.6|34907.1|34900.1|948
1704932100000|2024-01-11 00:15:00|34962.1|34955.1|34902.1|34895.1|34969.6|34962.6|34897.1|34890.1|867
1704932400000|2024-01-11 00:20:00|34904.6|34897.6|34864.6|34857.6|34909.6|34902.6|34849.6|34842.6|752
1704932700000|2024-01-11 00:25:00|34867.1|34860.1|34894.6|34887.6|34942.1|34935.1|34867.1|34860.1|596
1704933000000|2024-01-11 00:30:00|34897.1|34890.1|34889.6|34882.6|34919.6|34912.6|34877.1|34870.1|367
1704933300000|2024-01-11 00:35:00|34892.1|34885.1|34939.6|34932.6|34949.6|34942.6|34889.6|34882.6|454
1704933600000|2024-01-11 00:40:00|34937.1|34930.1|34979.6|34972.6|34984.6|34977.6|34909.6|34902.6|566
1704933900000|2024-01-11 00:45:00|34982.1|34975.1|34994.6|34987.6|35014.6|35007.6|34964.6|34957.6|528
1704934200000|2024-01-11 00:50:00|34992.1|34985.1|34994.6|34987.6|35034.6|35027.6|34984.6|34977.6|517
1704934500000|2024-01-11 00:55:00|34997.1|34990.1|34917.1|34910.1|34997.1|34990.1|34904.6|34897.6|540
1704934800000|2024-01-11 01:00:00|34914.6|34907.6|34919.6|34912.6|34949.6|34942.6|34894.6|34887.6|511
1704935100000|2024-01-11 01:05:00|34922.1|34915.1|34939.6|34932.6|34959.6|34952.6|34914.6|34907.6|228
1704935400000|2024-01-11 01:10:00|34942.1|34935.1|34959.6|34952.6|34984.6|34977.6|34939.6|34932.6|522
1704935700000|2024-01-11 01:15:00|34962.1|34955.1|34999.6|34992.6|35004.6|34997.6|34962.1|34955.1|364
1704936000000|2024-01-11 01:20:00|35004.6|34997.6|35009.6|35002.6|35014.6|35007.6|34982.1|34975.1|262
1704936300000|2024-01-11 01:25:00|35007.1|35000.1|35052.1|35045.1|35054.6|35047.6|34999.6|34992.6|758
1704936600000|2024-01-11 01:30:00|35054.6|35047.6|35059.6|35052.6|35084.6|35077.6|35034.6|35027.6|761
1704936900000|2024-01-11 01:35:00|35062.1|35055.1|35084.6|35077.6|35124.6|35117.6|35059.6|35052.6|730
1704937200000|2024-01-11 01:40:00|35089.6|35082.6|35124.6|35117.6|35129.6|35122.6|35079.6|35072.6|410
1704937500000|2024-01-11 01:45:00|35127.1|35120.1|35114.6|35107.6|35129.6|35122.6|35099.6|35092.6|224
1704937800000|2024-01-11 01:50:00|35117.1|35110.1|35097.1|35090.1|35124.6|35117.6|35084.6|35077.6|239
1704938100000|2024-01-11 01:55:00|35094.6|35087.6|35099.6|35092.6|35104.6|35097.6|35069.6|35062.6|244
1704938400000|2024-01-11 02:00:00|35102.1|35095.1|35089.6|35082.6|35104.6|35097.6|35072.1|35065.1|313
1704938700000|2024-01-11 02:05:00|35094.6|35087.6|35119.6|35112.6|35124.6|35117.6|35084.6|35077.6|224
1704939000000|2024-01-11 02:10:00|35124.6|35117.6|35129.6|35122.6|35144.6|35137.6|35119.6|35112.6|285
1704939300000|2024-01-11 02:15:00|35127.1|35120.1|35132.1|35125.1|35152.1|35145.1|35119.6|35112.6|244
1704939600000|2024-01-11 02:20:00|35129.6|35122.6|35129.6|35122.6|35134.6|35127.6|35112.1|35105.1|228
1704939900000|2024-01-11 02:25:00|35127.1|35120.1|35119.6|35112.6|35134.6|35127.6|35109.6|35102.6|116
1704940200000|2024-01-11 02:30:00|35122.1|35115.1|35114.6|35107.6|35144.6|35137.6|35114.6|35107.6|112
1704940500000|2024-01-11 02:35:00|35117.1|35110.1|35087.1|35080.1|35119.6|35112.6|35079.6|35072.6|265
1704940800000|2024-01-11 02:40:00|35084.6|35077.6|35077.1|35070.1|35097.1|35090.1|35074.6|35067.6|228
1704941100000|2024-01-11 02:45:00|35079.6|35072.6|35069.6|35062.6|35079.6|35072.6|35034.6|35027.6|210
1704941400000|2024-01-11 02:50:00|35072.1|35065.1|35089.6|35082.6|35099.6|35092.6|35069.6|35062.6|161
1704941700000|2024-01-11 02:55:00|35092.1|35085.1|35119.6|35112.6|35124.6|35117.6|35089.6|35082.6|78
1704942000000|2024-01-11 03:00:00|35122.1|35115.1|35129.6|35122.6|35134.6|35127.6|35109.6|35102.6|74
1704942300000|2024-01-11 03:05:00|35127.1|35120.1|35122.1|35115.1|35134.6|35127.6|35109.6|35102.6|52
1704942600000|2024-01-11 03:10:00|35119.6|35112.6|35124.6|35117.6|35129.6|35122.6|35117.1|35110.1|54
1704942900000|2024-01-11 03:15:00|35127.1|35120.1|35134.6|35127.6|35139.6|35132.6|35124.6|35117.6|74
1704943200000|2024-01-11 03:20:00|35132.1|35125.1|35134.6|35127.6|35139.6|35132.6|35129.6|35122.6|47
1704943500000|2024-01-11 03:25:00|35139.6|35132.6|35134.6|35127.6|35144.6|35137.6|35132.1|35125.1|32
1704943800000|2024-01-11 03:30:00|35132.1|35125.1|35144.6|35137.6|35154.6|35147.6|35119.6|35112.6|258
1704944100000|2024-01-11 03:35:00|35142.1|35135.1|35129.6|35122.6|35144.6|35137.6|35114.6|35107.6|242
1704944400000|2024-01-11 03:40:00|35132.1|35125.1|35104.6|35097.6|35134.6|35127.6|35099.6|35092.6|296
1704944700000|2024-01-11 03:45:00|35114.6|35107.6|35122.1|35115.1|35134.6|35127.6|35109.6|35102.6|239
1704945000000|2024-01-11 03:50:00|35124.6|35117.6|35159.6|35152.6|35159.6|35152.6|35119.6|35112.6|267
1704945300000|2024-01-11 03:55:00|35157.1|35150.1|35124.6|35117.6|35169.6|35162.6|35119.6|35112.6|198
1704945600000|2024-01-11 04:00:00|35127.1|35120.1|35089.6|35082.6|35129.6|35122.6|35082.1|35075.1|168
1704945900000|2024-01-11 04:05:00|35092.1|35085.1|35109.6|35102.6|35114.6|35107.6|35079.6|35072.6|401
1704946200000|2024-01-11 04:10:00|35104.6|35097.6|35089.6|35082.6|35109.6|35102.6|35084.6|35077.6|194
1704946500000|2024-01-11 04:15:00|35094.6|35087.6|35069.6|35062.6|35094.6|35087.6|35064.6|35057.6|226
1704946800000|2024-01-11 04:20:00|35074.6|35067.6|35084.6|35077.6|35094.6|35087.6|35074.6|35067.6|230
1704947100000|2024-01-11 04:25:00|35082.1|35075.1|35054.6|35047.6|35084.6|35077.6|35054.6|35047.6|109
1704947400000|2024-01-11 04:30:00|35057.1|35050.1|35044.6|35037.6|35064.6|35057.6|35029.6|35022.6|263
1704947700000|2024-01-11 04:35:00|35042.1|35035.1|35009.6|35002.6|35049.6|35042.6|35009.6|35002.6|290
1704948000000|2024-01-11 04:40:00|35012.1|35005.1|35064.6|35057.6|35064.6|35057.6|35007.1|35000.1|332
1704948300000|2024-01-11 04:45:00|35062.1|35055.1|35074.6|35067.6|35079.6|35072.6|35057.1|35050.1|124
1704948600000|2024-01-11 04:50:00|35079.6|35072.6|35089.6|35082.6|35099.6|35092.6|35074.6|35067.6|102
1704948900000|2024-01-11 04:55:00|35087.1|35080.1|35069.6|35062.6|35089.6|35082.6|35069.6|35062.6|81
1704949200000|2024-01-11 05:00:00|35074.6|35067.6|35084.6|35077.6|35089.6|35082.6|35064.6|35057.6|160
1704949500000|2024-01-11 05:05:00|35089.6|35082.6|35119.6|35112.6|35124.6|35117.6|35072.1|35065.1|459
1704949800000|2024-01-11 05:10:00|35117.1|35110.1|35114.6|35107.6|35124.6|35117.6|35104.6|35097.6|239
1704950100000|2024-01-11 05:15:00|35119.6|35112.6|35112.1|35105.1|35119.6|35112.6|35094.6|35087.6|184
1704950400000|2024-01-11 05:20:00|35109.6|35102.6|35109.6|35102.6|35124.6|35117.6|35104.6|35097.6|112
1704950700000|2024-01-11 05:25:00|35107.1|35100.1|35134.6|35127.6|35134.6|35127.6|35099.6|35092.6|179
1704951000000|2024-01-11 05:30:00|35132.1|35125.1|35094.6|35087.6|35132.1|35125.1|35089.6|35082.6|189
1704951300000|2024-01-11 05:35:00|35099.6|35092.6|35089.6|35082.6|35099.6|35092.6|35069.6|35062.6|245
1704951600000|2024-01-11 05:40:00|35094.6|35087.6|35119.6|35112.6|35119.6|35112.6|35089.6|35082.6|374
1704951900000|2024-01-11 05:45:00|35124.6|35117.6|35124.6|35117.6|35132.1|35125.1|35114.6|35107.6|228
1704952200000|2024-01-11 05:50:00|35122.1|35115.1|35099.6|35092.6|35122.1|35115.1|35097.1|35090.1|270
1704952500000|2024-01-11 05:55:00|35102.1|35095.1|35109.6|35102.6|35114.6|35107.6|35087.1|35080.1|797
1704952800000|2024-01-11 06:00:00|35114.6|35107.6|35179.6|35172.6|35209.6|35202.6|35094.6|35087.6|3019
1704953100000|2024-01-11 06:05:00|35184.6|35177.6|35209.6|35202.6|35214.6|35207.6|35174.6|35167.6|837
1704953400000|2024-01-11 06:10:00|35212.1|35205.1|35274.6|35267.6|35294.6|35287.6|35202.1|35195.1|1301
1704953700000|2024-01-11 06:15:00|35272.1|35265.1|35279.6|35272.6|35289.6|35282.6|35257.1|35250.1|644
1704954000000|2024-01-11 06:20:00|35282.1|35275.1|35274.6|35267.6|35282.1|35275.1|35259.6|35252.6|230
1704954300000|2024-01-11 06:25:00|35279.6|35272.6|35267.1|35260.1|35279.6|35272.6|35267.1|35260.1|55
1704954600000|2024-01-11 06:30:00|35264.6|35257.6|35549.6|35542.6|35549.6|35542.6|35259.6|35252.6|646
1704954900000|2024-01-11 06:35:00|35572.1|35565.1|35397.1|35390.1|35817.1|35810.1|35379.6|35372.6|1410
1704955200000|2024-01-11 06:40:00|35399.6|35392.6|35389.6|35382.6|35479.6|35472.6|35367.1|35360.1|747
1704955500000|2024-01-11 06:45:00|35387.1|35380.1|35369.6|35362.6|35397.1|35390.1|35369.6|35362.6|113
1704955800000|2024-01-11 06:50:00|35364.6|35357.6|35374.6|35367.6|35399.6|35392.6|35362.1|35355.1|590
1704956100000|2024-01-11 06:55:00|35372.1|35365.1|35352.1|35345.1|35374.6|35367.6|35339.6|35332.6|187
1704956400000|2024-01-11 07:00:00|35357.1|35350.1|35339.6|35332.6|35362.1|35355.1|35339.6|35332.6|71
1704956700000|2024-01-11 07:05:00|35342.1|35335.1|35332.1|35325.1|35342.1|35335.1|35329.6|35322.6|111
1704957000000|2024-01-11 07:10:00|35334.6|35327.6|35304.6|35297.6|35334.6|35327.6|35304.6|35297.6|155
1704957300000|2024-01-11 07:15:00|35302.1|35295.1|35317.1|35310.1|35339.6|35332.6|35302.1|35295.1|196
1704957600000|2024-01-11 07:20:00|35314.6|35307.6|35339.6|35332.6|35342.1|35335.1|35314.6|35307.6|101
1704957900000|2024-01-11 07:25:00|35337.1|35330.1|35344.6|35337.6|35359.6|35352.6|35322.1|35315.1|95
1704958200000|2024-01-11 07:30:00|35349.6|35342.6|35339.6|35332.6|35367.1|35360.1|35319.6|35312.6|522
1704958500000|2024-01-11 07:35:00|35342.1|35335.1|35334.6|35327.6|35344.6|35337.6|35317.1|35310.1|536
1704958800000|2024-01-11 07:40:00|35337.1|35330.1|35419.6|35412.6|35437.1|35430.1|35334.6|35327.6|710
1704959100000|2024-01-11 07:45:00|35422.1|35415.1|35402.1|35395.1|35429.6|35422.6|35384.6|35377.6|589
1704959400000|2024-01-11 07:50:00|35399.6|35392.6|35369.6|35362.6|35399.6|35392.6|35362.1|35355.1|93
1704959700000|2024-01-11 07:55:00|35367.1|35360.1|35359.6|35352.6|35374.6|35367.6|35352.1|35345.1|174
1704960000000|2024-01-11 08:00:00|35354.6|35347.6|35349.6|35342.6|35377.1|35370.1|35327.1|35320.1|218
1704960300000|2024-01-11 08:05:00|35354.6|35347.6|35382.1|35375.1|35389.6|35382.6|35339.6|35332.6|188
1704960600000|2024-01-11 08:10:00|35379.6|35372.6|35389.6|35382.6|35409.6|35402.6|35369.6|35362.6|207
1704960900000|2024-01-11 08:15:00|35384.6|35377.6|35389.6|35382.6|35414.6|35407.6|35384.6|35377.6|203
1704961200000|2024-01-11 08:20:00|35387.1|35380.1|35349.6|35342.6|35389.6|35382.6|35324.6|35317.6|428
1704961500000|2024-01-11 08:25:00|35354.6|35347.6|35344.6|35337.6|35374.6|35367.6|35342.1|35335.1|298
1704961800000|2024-01-11 08:30:00|35347.1|35340.1|35364.6|35357.6|35369.6|35362.6|35334.6|35327.6|233
1704962100000|2024-01-11 08:35:00|35369.6|35362.6|35374.6|35367.6|35392.1|35385.1|35364.6|35357.6|158
1704962400000|2024-01-11 08:40:00|35372.1|35365.1|35374.6|35367.6|35384.6|35377.6|35349.6|35342.6|132
1704962700000|2024-01-11 08:45:00|35377.1|35370.1|35389.6|35382.6|35394.6|35387.6|35369.6|35362.6|99
1704963000000|2024-01-11 08:50:00|35394.6|35387.6|35374.6|35367.6|35394.6|35387.6|35369.6|35362.6|112
1704963300000|2024-01-11 08:55:00|35372.1|35365.1|35364.6|35357.6|35372.1|35365.1|35352.1|35345.1|465
1704963600000|2024-01-11 09:00:00|35362.1|35355.1|35379.6|35372.6|35389.6|35382.6|35352.1|35345.1|134
1704963900000|2024-01-11 09:05:00|35382.1|35375.1|35364.6|35357.6|35384.6|35377.6|35357.1|35350.1|55
1704964200000|2024-01-11 09:10:00|35359.6|35352.6|35362.1|35355.1|35387.1|35380.1|35347.1|35340.1|106
1704964500000|2024-01-11 09:15:00|35359.6|35352.6|35359.6|35352.6|35364.6|35357.6|35344.6|35337.6|58
1704964800000|2024-01-11 09:20:00|35362.1|35355.1|35369.6|35362.6|35379.6|35372.6|35359.6|35352.6|99
1704965100000|2024-01-11 09:25:00|35367.1|35360.1|35389.6|35382.6|35389.6|35382.6|35359.6|35352.6|72
1704965400000|2024-01-11 09:30:00|35384.6|35377.6|35364.6|35357.6|35389.6|35382.6|35359.6|35352.6|80
1704965700000|2024-01-11 09:35:00|35362.1|35355.1|35332.1|35325.1|35364.6|35357.6|35329.6|35322.6|133
1704966000000|2024-01-11 09:40:00|35329.6|35322.6|35304.6|35297.6|35334.6|35327.6|35299.6|35292.6|116
1704966300000|2024-01-11 09:45:00|35307.1|35300.1|35302.1|35295.1|35319.6|35312.6|35294.6|35287.6|72
1704966600000|2024-01-11 09:50:00|35299.6|35292.6|35314.6|35307.6|35319.6|35312.6|35294.6|35287.6|52
1704966900000|2024-01-11 09:55:00|35312.1|35305.1|35304.6|35297.6|35319.6|35312.6|35299.6|35292.6|20
1704967200000|2024-01-11 10:00:00|35302.1|35295.1|35297.1|35290.1|35309.6|35302.6|35294.6|35287.6|98
1704967500000|2024-01-11 10:05:00|35299.6|35292.6|35299.6|35292.6|35304.6|35297.6|35292.1|35285.1|46
1704967800000|2024-01-11 10:10:00|35302.1|35295.1|35294.6|35287.6|35304.6|35297.6|35284.6|35277.6|84
1704968100000|2024-01-11 10:15:00|35299.6|35292.6|35304.6|35297.6|35312.1|35305.1|35294.6|35287.6|26
1704968400000|2024-01-11 10:20:00|35302.1|35295.1|35279.6|35272.6|35302.1|35295.1|35274.6|35267.6|94
1704968700000|2024-01-11 10:25:00|35282.1|35275.1|35302.1|35295.1|35304.6|35297.6|35274.6|35267.6|174
1704969000000|2024-01-11 10:30:00|35299.6|35292.6|35264.6|35257.6|35302.1|35295.1|35264.6|35257.6|88
1704969300000|2024-01-11 10:35:00|35267.1|35260.1|35284.6|35277.6|35289.6|35282.6|35259.6|35252.6|278
1704969600000|2024-01-11 10:40:00|35279.6|35272.6|35289.6|35282.6|35304.6|35297.6|35279.6|35272.6|70
1704969900000|2024-01-11 10:45:00|35287.1|35280.1|35292.1|35285.1|35292.1|35285.1|35279.6|35272.6|55
1704970200000|2024-01-11 10:50:00|35289.6|35282.6|35264.6|35257.6|35292.1|35285.1|35264.6|35257.6|112
1704970500000|2024-01-11 10:55:00|35262.1|35255.1|35284.6|35277.6|35289.6|35282.6|35259.6|35252.6|53
1704970800000|2024-01-11 11:00:00|35287.1|35280.1|35329.6|35322.6|35339.6|35332.6|35279.6|35272.6|229
1704971100000|2024-01-11 11:05:00|35324.6|35317.6|35329.6|35322.6|35342.1|35335.1|35319.6|35312.6|88
1704971400000|2024-01-11 11:10:00|35332.1|35325.1|35349.6|35342.6|35354.6|35347.6|35324.6|35317.6|63
1704971700000|2024-01-11 11:15:00|35347.1|35340.1|35354.6|35347.6|35362.1|35355.1|35344.6|35337.6|50
1704972000000|2024-01-11 11:20:00|35352.1|35345.1|35324.6|35317.6|35354.6|35347.6|35319.6|35312.6|82
1704972300000|2024-01-11 11:25:00|35327.1|35320.1|35312.1|35305.1|35327.1|35320.1|35304.6|35297.6|508
1704972600000|2024-01-11 11:30:00|35309.6|35302.6|35334.6|35327.6|35334.6|35327.6|35309.6|35302.6|223
1704972900000|2024-01-11 11:35:00|35332.1|35325.1|35339.6|35332.6|35347.1|35340.1|35329.6|35322.6|76
1704973200000|2024-01-11 11:40:00|35342.1|35335.1|35339.6|35332.6|35349.6|35342.6|35337.1|35330.1|22
1704973500000|2024-01-11 11:45:00|35337.1|35330.1|35344.6|35337.6|35344.6|35337.6|35329.6|35322.6|15
1704973800000|2024-01-11 11:50:00|35347.1|35340.1|35349.6|35342.6|35354.6|35347.6|35339.6|35332.6|34
1704974100000|2024-01-11 11:55:00|35352.1|35345.1|35334.6|35327.6|35354.6|35347.6|35334.6|35327.6|90
1704974400000|2024-01-11 12:00:00|35329.6|35322.6|35329.6|35322.6|35349.6|35342.6|35324.6|35317.6|71
1704974700000|2024-01-11 12:05:00|35327.1|35320.1|35334.6|35327.6|35339.6|35332.6|35324.6|35317.6|30
1704975000000|2024-01-11 12:10:00|35332.1|35325.1|35324.6|35317.6|35332.1|35325.1|35307.1|35300.1|45
1704975300000|2024-01-11 12:15:00|35322.1|35315.1|35324.6|35317.6|35329.6|35322.6|35319.6|35312.6|15
1704975600000|2024-01-11 12:20:00|35322.1|35315.1|35299.6|35292.6|35322.1|35315.1|35299.6|35292.6|93
1704975900000|2024-01-11 12:25:00|35302.1|35295.1|35309.6|35302.6|35314.6|35307.6|35294.6|35287.6|23
1704976200000|2024-01-11 12:30:00|35312.1|35305.1|35334.6|35327.6|35342.1|35335.1|35309.6|35302.6|130
1704976500000|2024-01-11 12:35:00|35339.6|35332.6|35354.6|35347.6|35357.1|35350.1|35334.6|35327.6|61
1704976800000|2024-01-11 12:40:00|35352.1|35345.1|35357.1|35350.1|35364.6|35357.6|35349.6|35342.6|61
1704977100000|2024-01-11 12:45:00|35359.6|35352.6|35344.6|35337.6|35364.6|35357.6|35344.6|35337.6|34
1704977400000|2024-01-11 12:50:00|35342.1|35335.1|35344.6|35337.6|35357.1|35350.1|35339.6|35332.6|33
1704977700000|2024-01-11 12:55:00|35342.1|35335.1|35339.6|35332.6|35347.1|35340.1|35337.1|35330.1|67
1704978000000|2024-01-11 13:00:00|35337.1|35330.1|35354.6|35347.6|35354.6|35347.6|35334.6|35327.6|80
1704978300000|2024-01-11 13:05:00|35352.1|35345.1|35349.6|35342.6|35359.6|35352.6|35344.6|35337.6|48
1704978600000|2024-01-11 13:10:00|35354.6|35347.6|35354.6|35347.6|35362.1|35355.1|35347.1|35340.1|62
1704978900000|2024-01-11 13:15:00|35357.1|35350.1|35339.6|35332.6|35359.6|35352.6|35339.6|35332.6|51
1704979200000|2024-01-11 13:20:00|35337.1|35330.1|35309.6|35302.6|35339.6|35332.6|35309.6|35302.6|100
1704979500000|2024-01-11 13:25:00|35307.1|35300.1|35324.6|35317.6|35334.6|35327.6|35307.1|35300.1|138
1704979800000|2024-01-11 13:30:00|35327.1|35320.1|35274.6|35267.6|35327.1|35320.1|35217.1|35210.1|698
1704980100000|2024-01-11 13:35:00|35277.1|35270.1|35259.6|35252.6|35319.6|35312.6|35252.1|35245.1|268
1704980400000|2024-01-11 13:40:00|35257.1|35250.1|35244.6|35237.6|35279.6|35272.6|35219.6|35212.6|223
1704980700000|2024-01-11 13:45:00|35247.1|35240.1|35259.6|35252.6|35279.6|35272.6|35244.6|35237.6|246
1704981000000|2024-01-11 13:50:00|35262.1|35255.1|35229.6|35222.6|35262.1|35255.1|35224.6|35217.6|171
1704981300000|2024-01-11 13:55:00|35224.6|35217.6|35184.6|35177.6|35247.1|35240.1|35179.6|35172.6|313
1704981600000|2024-01-11 14:00:00|35179.6|35172.6|35227.1|35220.1|35229.6|35222.6|35167.1|35160.1|375
1704981900000|2024-01-11 14:05:00|35224.6|35217.6|35259.6|35252.6|35262.1|35255.1|35209.6|35202.6|238
1704982200000|2024-01-11 14:10:00|35262.1|35255.1|35287.1|35280.1|35292.1|35285.1|35254.6|35247.6|288
1704982500000|2024-01-11 14:15:00|35284.6|35277.6|35319.6|35312.6|35329.6|35322.6|35284.6|35277.6|277
1704982800000|2024-01-11 14:20:00|35317.1|35310.1|35354.6|35347.6|35359.6|35352.6|35304.6|35297.6|192
1704983100000|2024-01-11 14:25:00|35359.6|35352.6|35364.6|35357.6|35369.6|35362.6|35349.6|35342.6|224
1704983400000|2024-01-11 14:30:00|35367.1|35360.1|35334.6|35327.6|35367.1|35360.1|35304.6|35297.6|732
1704983700000|2024-01-11 14:35:00|35337.1|35330.1|35324.6|35317.6|35354.6|35347.6|35309.6|35302.6|268
1704984000000|2024-01-11 14:40:00|35327.1|35320.1|35284.6|35277.6|35334.6|35327.6|35279.6|35272.6|269
1704984300000|2024-01-11 14:45:00|35282.1|35275.1|35214.6|35207.6|35284.6|35277.6|35209.6|35202.6|383
1704984600000|2024-01-11 14:50:00|35217.1|35210.1|35239.6|35232.6|35239.6|35232.6|35194.6|35187.6|261
1704984900000|2024-01-11 14:55:00|35237.1|35230.1|35267.1|35260.1|35269.6|35262.6|35224.6|35217.6|207
1704985200000|2024-01-11 15:00:00|35269.6|35262.6|35184.6|35177.6|35269.6|35262.6|35184.6|35177.6|151
1704985500000|2024-01-11 15:05:00|35189.6|35182.6|35099.6|35092.6|35189.6|35182.6|35082.1|35075.1|728
1704985800000|2024-01-11 15:10:00|35104.6|35097.6|35097.1|35090.1|35129.6|35122.6|35079.6|35072.6|423
1704986100000|2024-01-11 15:15:00|35099.6|35092.6|35142.1|35135.1|35154.6|35147.6|35089.6|35082.6|253
1704986400000|2024-01-11 15:20:00|35139.6|35132.6|35139.6|35132.6|35159.6|35152.6|35124.6|35117.6|203
1704986700000|2024-01-11 15:25:00|35137.1|35130.1|35134.6|35127.6|35144.6|35137.6|35109.6|35102.6|144
1704987000000|2024-01-11 15:30:00|35132.1|35125.1|35099.6|35092.6|35164.6|35157.6|35094.6|35087.6|255
1704987300000|2024-01-11 15:35:00|35104.6|35097.6|35144.6|35137.6|35154.6|35147.6|35104.6|35097.6|164
1704987600000|2024-01-11 15:40:00|35139.6|35132.6|35119.6|35112.6|35144.6|35137.6|35109.6|35102.6|145
1704987900000|2024-01-11 15:45:00|35117.1|35110.1|35084.6|35077.6|35132.1|35125.1|35072.1|35065.1|295
1704988200000|2024-01-11 15:50:00|35087.1|35080.1|35054.6|35047.6|35089.6|35082.6|35044.6|35037.6|256
1704988500000|2024-01-11 15:55:00|35052.1|35045.1|35059.6|35052.6|35079.6|35072.6|35049.6|35042.6|246
1704988800000|2024-01-11 16:00:00|35064.6|35057.6|35069.6|35062.6|35089.6|35082.6|35057.1|35050.1|192
1704989100000|2024-01-11 16:05:00|35067.1|35060.1|35082.1|35075.1|35084.6|35077.6|35064.6|35057.6|131
1704989400000|2024-01-11 16:10:00|35079.6|35072.6|35049.6|35042.6|35109.6|35102.6|35044.6|35037.6|191
1704989700000|2024-01-11 16:15:00|35044.6|35037.6|35079.6|35072.6|35084.6|35077.6|35044.6|35037.6|300
1704990000000|2024-01-11 16:20:00|35077.1|35070.1|35109.6|35102.6|35112.1|35105.1|35064.6|35057.6|326
1704990300000|2024-01-11 16:25:00|35104.6|35097.6|35089.6|35082.6|35119.6|35112.6|35084.6|35077.6|385
1704990600000|2024-01-11 16:30:00|35094.6|35087.6|35097.1|35090.1|35109.6|35102.6|35077.1|35070.1|284
1704990900000|2024-01-11 16:35:00|35099.6|35092.6|35064.6|35057.6|35099.6|35092.6|35059.6|35052.6|601
1704991200000|2024-01-11 16:40:00|35067.1|35060.1|35074.6|35067.6|35087.1|35080.1|35054.6|35047.6|171
1704991500000|2024-01-11 16:45:00|35072.1|35065.1|35089.6|35082.6|35089.6|35082.6|35049.6|35042.6|264
1704991800000|2024-01-11 16:50:00|35084.6|35077.6|35084.6|35077.6|35109.6|35102.6|35064.6|35057.6|492
1704992100000|2024-01-11 16:55:00|35082.1|35075.1|35074.6|35067.6|35089.6|35082.6|35064.6|35057.6|97
1704992400000|2024-01-11 17:00:00|35072.1|35065.1|35079.6|35072.6|35084.6|35077.6|35054.6|35047.6|145
1704992700000|2024-01-11 17:05:00|35082.1|35075.1|35102.1|35095.1|35109.6|35102.6|35064.6|35057.6|127
1704993000000|2024-01-11 17:10:00|35104.6|35097.6|35112.1|35105.1|35124.6|35117.6|35104.6|35097.6|119
1704993300000|2024-01-11 17:15:00|35114.6|35107.6|35079.6|35072.6|35114.6|35107.6|35074.6|35067.6|151
1704993600000|2024-01-11 17:20:00|35074.6|35067.6|35069.6|35062.6|35089.6|35082.6|35049.6|35042.6|188
1704993900000|2024-01-11 17:25:00|35072.1|35065.1|35019.6|35012.6|35074.6|35067.6|35019.6|35012.6|225
1704994200000|2024-01-11 17:30:00|35024.6|35017.6|35049.6|35042.6|35059.6|35052.6|35024.6|35017.6|79
1704994500000|2024-01-11 17:35:00|35052.1|35045.1|35054.6|35047.6|35059.6|35052.6|35037.1|35030.1|54
1704994800000|2024-01-11 17:40:00|35057.1|35050.1|35084.6|35077.6|35104.6|35097.6|35054.6|35047.6|102
1704995100000|2024-01-11 17:45:00|35082.1|35075.1|35097.1|35090.1|35099.6|35092.6|35082.1|35075.1|39
1704995400000|2024-01-11 17:50:00|35094.6|35087.6|35092.1|35085.1|35114.6|35107.6|35084.6|35077.6|64
1704995700000|2024-01-11 17:55:00|35089.6|35082.6|35089.6|35082.6|35099.6|35092.6|35074.6|35067.6|53
1704996000000|2024-01-11 18:00:00|35087.1|35080.1|35117.1|35110.1|35119.6|35112.6|35084.6|35077.6|101
1704996300000|2024-01-11 18:05:00|35119.6|35112.6|35119.6|35112.6|35124.6|35117.6|35104.6|35097.6|147
1704996600000|2024-01-11 18:10:00|35117.1|35110.1|35139.6|35132.6|35139.6|35132.6|35117.1|35110.1|51
1704996900000|2024-01-11 18:15:00|35137.1|35130.1|35142.1|35135.1|35154.6|35147.6|35134.6|35127.6|66
1704997200000|2024-01-11 18:20:00|35139.6|35132.6|35149.6|35142.6|35149.6|35142.6|35134.6|35127.6|28
1704997500000|2024-01-11 18:25:00|35144.6|35137.6|35144.6|35137.6|35154.6|35147.6|35134.6|35127.6|33
1704997800000|2024-01-11 18:30:00|35147.1|35140.1|35164.6|35157.6|35164.6|35157.6|35147.1|35140.1|60
1704998100000|2024-01-11 18:35:00|35167.1|35160.1|35169.6|35162.6|35169.6|35162.6|35159.6|35152.6|62
1704998400000|2024-01-11 18:40:00|35164.6|35157.6|35174.6|35167.6|35179.6|35172.6|35164.6|35157.6|61
1704998700000|2024-01-11 18:45:00|35172.1|35165.1|35164.6|35157.6|35174.6|35167.6|35159.6|35152.6|32
1704999000000|2024-01-11 18:50:00|35169.6|35162.6|35164.6|35157.6|35174.6|35167.6|35154.6|35147.6|88
1704999300000|2024-01-11 18:55:00|35169.6|35162.6|35194.6|35187.6|35194.6|35187.6|35164.6|35157.6|63
1704999600000|2024-01-11 19:00:00|35199.6|35192.6|35199.6|35192.6|35207.1|35200.1|35189.6|35182.6|96
1704999900000|2024-01-11 19:05:00|35197.1|35190.1|35159.6|35152.6|35199.6|35192.6|35157.1|35150.1|43
1705000200000|2024-01-11 19:10:00|35162.1|35155.1|35189.6|35182.6|35189.6|35182.6|35159.6|35152.6|51
1705000500000|2024-01-11 19:15:00|35192.1|35185.1|35189.6|35182.6|35204.6|35197.6|35184.6|35177.6|47
1705000800000|2024-01-11 19:20:00|35192.1|35185.1|35174.6|35167.6|35194.6|35187.6|35164.6|35157.6|61
1705001100000|2024-01-11 19:25:00|35179.6|35172.6|35184.6|35177.6|35184.6|35177.6|35174.6|35167.6|80
1705001400000|2024-01-11 19:30:00|35189.6|35182.6|35209.6|35202.6|35214.6|35207.6|35189.6|35182.6|137
1705001700000|2024-01-11 19:35:00|35212.1|35205.1|35214.6|35207.6|35224.6|35217.6|35202.1|35195.1|73
1705002000000|2024-01-11 19:40:00|35219.6|35212.6|35214.6|35207.6|35224.6|35217.6|35214.6|35207.6|84
1705002300000|2024-01-11 19:45:00|35217.1|35210.1|35217.1|35210.1|35227.1|35220.1|35209.6|35202.6|34
1705002600000|2024-01-11 19:50:00|35219.6|35212.6|35234.6|35227.6|35244.6|35237.6|35217.1|35210.1|67
1705002900000|2024-01-11 19:55:00|35229.6|35222.6|35244.6|35237.6|35249.6|35242.6|35229.6|35222.6|79
1705003200000|2024-01-11 20:00:00|35247.1|35240.1|35214.6|35207.6|35249.6|35242.6|35199.6|35192.6|172
1705003500000|2024-01-11 20:05:00|35217.1|35210.1|35189.6|35182.6|35219.6|35212.6|35187.1|35180.1|90
1705003800000|2024-01-11 20:10:00|35187.1|35180.1|35194.6|35187.6|35202.1|35195.1|35164.6|35157.6|111
1705004100000|2024-01-11 20:15:00|35197.1|35190.1|35174.6|35167.6|35199.6|35192.6|35164.6|35157.6|95
1705004400000|2024-01-11 20:20:00|35177.1|35170.1|35184.6|35177.6|35197.1|35190.1|35164.6|35157.6|87
1705004700000|2024-01-11 20:25:00|35187.1|35180.1|35194.6|35187.6|35204.6|35197.6|35184.6|35177.6|63
1705005000000|2024-01-11 20:30:00|35192.1|35185.1|35204.6|35197.6|35209.6|35202.6|35192.1|35185.1|153
1705005300000|2024-01-11 20:35:00|35202.1|35195.1|35189.6|35182.6|35202.1|35195.1|35184.6|35177.6|80
1705005600000|2024-01-11 20:40:00|35187.1|35180.1|35197.1|35190.1|35204.6|35197.6|35179.6|35172.6|120
1705005900000|2024-01-11 20:45:00|35194.6|35187.6|35204.6|35197.6|35209.6|35202.6|35187.1|35180.1|94
1705006200000|2024-01-11 20:50:00|35202.1|35195.1|35219.6|35212.6|35219.6|35212.6|35179.6|35172.6|494
1705006500000|2024-01-11 20:55:00|35217.1|35210.1|35229.6|35222.6|35234.6|35227.6|35217.1|35210.1|259
1705006800000|2024-01-11 21:00:00|35237.1|35230.1|35242.1|35235.1|35247.1|35240.1|35229.6|35222.6|178
1705007100000|2024-01-11 21:05:00|35239.6|35232.6|35269.6|35262.6|35274.6|35267.6|35239.6|35232.6|115
1705007400000|2024-01-11 21:10:00|35272.1|35265.1|35282.1|35275.1|35302.1|35295.1|35272.1|35265.1|180
1705007700000|2024-01-11 21:15:00|35284.6|35277.6|35292.1|35285.1|35304.6|35297.6|35284.6|35277.6|39
1705008000000|2024-01-11 21:20:00|35284.6|35277.6|35297.1|35290.1|35304.6|35297.6|35284.6|35277.6|47
1705008300000|2024-01-11 21:25:00|35299.6|35292.6|35302.1|35295.1|35302.1|35295.1|35299.6|35292.6|35
1705008600000|2024-01-11 21:30:00|35299.6|35292.6|35294.6|35287.6|35307.1|35300.1|35289.6|35282.6|77
1705008900000|2024-01-11 21:35:00|35292.1|35285.1|35284.6|35277.6|35292.1|35285.1|35284.6|35277.6|25
1705009200000|2024-01-11 21:40:00|35282.1|35275.1|35274.6|35267.6|35282.1|35275.1|35272.1|35265.1|47
1705009500000|2024-01-11 21:45:00|35272.1|35265.1|35259.6|35252.6|35272.1|35265.1|35254.6|35247.6|77
1705009800000|2024-01-11 21:50:00|35257.1|35250.1|35247.1|35240.1|35257.1|35250.1|35237.1|35230.1|79
1705010100000|2024-01-11 21:55:00|35254.6|35247.6|35268.4|35238.4|35269.2|35257.6|35254.6|35238.4|35
1705010400000|2024-01-11 22:00:00|35268.5|35238.5|35275.3|35245.3|35276.2|35246.2|35268.5|35238.5|0
1705010700000|2024-01-11 22:05:00|35275.5|35245.5|35266.4|35236.4|35275.5|35245.5|35266.4|35236.4|0
1705011000000|2024-01-11 22:10:00|35266.8|35236.8|35267.2|35237.2|35267.6|35237.6|35265.7|35235.7|0
1705011300000|2024-01-11 22:15:00|35266.5|35236.5|35267.2|35237.2|35267.2|35237.2|35266.5|35236.5|0
1705011600000|2024-01-11 22:20:00|35267.1|35237.1|35266.2|35236.2|35267.1|35237.1|35265.5|35235.5|0
1705011900000|2024-01-11 22:25:00|35266.3|35236.3|35265.2|35235.2|35266.3|35236.3|35265.1|35235.1|0
1705012200000|2024-01-11 22:30:00|35265|35235|35263.6|35233.6|35265.5|35235.5|35263.6|35233.6|0
1705012500000|2024-01-11 22:35:00|35263.4|35233.4|35263.5|35233.5|35263.6|35233.6|35263.4|35233.4|0
1705012800000|2024-01-11 22:40:00|35263.4|35233.4|35263.6|35233.6|35263.6|35233.6|35262.2|35232.2|0
1705013100000|2024-01-11 22:45:00|35262.2|35232.2|35262.7|35232.7|35263.4|35233.4|35262.2|35232.2|0
1705013400000|2024-01-11 22:50:00|35263.1|35233.1|35262.4|35232.4|35263.1|35233.1|35262.4|35232.4|0
1705013700000|2024-01-11 22:55:00|35262.6|35232.6|35264.5|35234.5|35266.3|35236.3|35262.2|35232.2|0
1705014000000|2024-01-11 23:00:00|35263.9|35233.9|35241.1|35226.1|35263.9|35233.9|35238.6|35223.6|36
1705014300000|2024-01-11 23:05:00|35238.6|35223.6|35248.6|35233.6|35248.6|35233.6|35238.6|35223.6|9
1705014600000|2024-01-11 23:10:00|35243.6|35228.6|35236.1|35221.1|35246.1|35231.1|35233.6|35218.6|35
1705014900000|2024-01-11 23:15:00|35233.6|35218.6|35233.6|35218.6|35246.1|35231.1|35233.6|35218.6|31
1705015200000|2024-01-11 23:20:00|35228.6|35213.6|35223.6|35208.6|35228.6|35213.6|35218.6|35203.6|16
1705015500000|2024-01-11 23:25:00|35231.1|35216.1|35241.1|35226.1|35246.1|35231.1|35231.1|35216.1|12
1705015800000|2024-01-11 23:30:00|35243.6|35228.6|35272.1|35265.1|35274.6|35267.6|35243.6|35228.6|21155
1705016100000|2024-01-11 23:35:00|35274.6|35267.6|35254.6|35247.6|35279.6|35272.6|35252.1|35245.1|167
1705016400000|2024-01-11 23:40:00|35259.6|35252.6|35232.1|35225.1|35264.6|35257.6|35224.6|35217.6|188
1705016700000|2024-01-11 23:45:00|35234.6|35227.6|35254.6|35247.6|35262.1|35255.1|35194.6|35187.6|468
1705017000000|2024-01-11 23:50:00|35257.1|35250.1|35312.1|35305.1|35324.6|35317.6|35254.6|35247.6|369
1705017300000|2024-01-11 23:55:00|35309.6|35302.6|35364.6|35357.6|35377.1|35370.1|35309.6|35302.6|439
1705017600000|2024-01-12 00:00:00|35402.1|35395.1|35554.6|35547.6|35619.6|35612.6|35369.6|35362.6|2817
1705017900000|2024-01-12 00:05:00|35562.1|35555.1|35549.6|35542.6|35589.6|35582.6|35492.1|35485.1|1740
1705018200000|2024-01-12 00:10:00|35547.1|35540.1|35649.6|35642.6|35672.1|35665.1|35547.1|35540.1|1489
1705018500000|2024-01-12 00:15:00|35659.6|35652.6|35704.6|35697.6|35737.1|35730.1|35649.6|35642.6|1184
1705018800000|2024-01-12 00:20:00|35702.1|35695.1|35632.1|35625.1|35709.6|35702.6|35614.6|35607.6|1218
1705019100000|2024-01-12 00:25:00|35634.6|35627.6|35514.6|35507.6|35634.6|35627.6|35509.6|35502.6|1364
1705019400000|2024-01-12 00:30:00|35517.1|35510.1|35489.6|35482.6|35547.1|35540.1|35489.6|35482.6|923
1705019700000|2024-01-12 00:35:00|35487.1|35480.1|35542.1|35535.1|35574.6|35567.6|35472.1|35465.1|703
1705020000000|2024-01-12 00:40:00|35544.6|35537.6|35489.6|35482.6|35549.6|35542.6|35489.6|35482.6|386
1705020300000|2024-01-12 00:45:00|35484.6|35477.6|35502.1|35495.1|35524.6|35517.6|35459.6|35452.6|734
1705020600000|2024-01-12 00:50:00|35504.6|35497.6|35459.6|35452.6|35504.6|35497.6|35429.6|35422.6|440
1705020900000|2024-01-12 00:55:00|35457.1|35450.1|35479.6|35472.6|35494.6|35487.6|35439.6|35432.6|458
1705021200000|2024-01-12 01:00:00|35477.1|35470.1|35452.1|35445.1|35489.6|35482.6|35444.6|35437.6|458
1705021500000|2024-01-12 01:05:00|35449.6|35442.6|35429.6|35422.6|35454.6|35447.6|35394.6|35387.6|432
1705021800000|2024-01-12 01:10:00|35427.1|35420.1|35392.1|35385.1|35444.6|35437.6|35379.6|35372.6|301
1705022100000|2024-01-12 01:15:00|35394.6|35387.6|35394.6|35387.6|35404.6|35397.6|35369.6|35362.6|576
1705022400000|2024-01-12 01:20:00|35399.6|35392.6|35424.6|35417.6|35449.6|35442.6|35399.6|35392.6|440
1705022700000|2024-01-12 01:25:00|35427.1|35420.1|35439.6|35432.6|35439.6|35432.6|35409.6|35402.6|203
1705023000000|2024-01-12 01:30:00|35442.1|35435.1|35454.6|35447.6|35472.1|35465.1|35424.6|35417.6|457
1705023300000|2024-01-12 01:35:00|35459.6|35452.6|35472.1|35465.1|35524.6|35517.6|35454.6|35447.6|479
1705023600000|2024-01-12 01:40:00|35469.6|35462.6|35487.1|35480.1|35514.6|35507.6|35452.1|35445.1|278
1705023900000|2024-01-12 01:45:00|35484.6|35477.6|35479.6|35472.6|35504.6|35497.6|35479.6|35472.6|244
1705024200000|2024-01-12 01:50:00|35482.1|35475.1|35447.1|35440.1|35499.6|35492.6|35429.6|35422.6|291
1705024500000|2024-01-12 01:55:00|35444.6|35437.6|35439.6|35432.6|35469.6|35462.6|35419.6|35412.6|250
1705024800000|2024-01-12 02:00:00|35442.1|35435.1|35477.1|35470.1|35497.1|35490.1|35427.1|35420.1|436
1705025100000|2024-01-12 02:05:00|35474.6|35467.6|35474.6|35467.6|35494.6|35487.6|35462.1|35455.1|139
1705025400000|2024-01-12 02:10:00|35477.1|35470.1|35514.6|35507.6|35517.1|35510.1|35462.1|35455.1|187
1705025700000|2024-01-12 02:15:00|35517.1|35510.1|35484.6|35477.6|35534.6|35527.6|35469.6|35462.6|237
1705026000000|2024-01-12 02:20:00|35482.1|35475.1|35444.6|35437.6|35484.6|35477.6|35439.6|35432.6|118
1705026300000|2024-01-12 02:25:00|35442.1|35435.1|35429.6|35422.6|35444.6|35437.6|35414.6|35407.6|178
1705026600000|2024-01-12 02:30:00|35434.6|35427.6|35447.1|35440.1|35454.6|35447.6|35434.6|35427.6|95
1705026900000|2024-01-12 02:35:00|35449.6|35442.6|35434.6|35427.6|35454.6|35447.6|35419.6|35412.6|80
1705027200000|2024-01-12 02:40:00|35437.1|35430.1|35447.1|35440.1|35449.6|35442.6|35434.6|35427.6|63
1705027500000|2024-01-12 02:45:00|35449.6|35442.6|35479.6|35472.6|35489.6|35482.6|35444.6|35437.6|128
1705027800000|2024-01-12 02:50:00|35482.1|35475.1|35494.6|35487.6|35504.6|35497.6|35479.6|35472.6|94
1705028100000|2024-01-12 02:55:00|35492.1|35485.1|35464.6|35457.6|35499.6|35492.6|35459.6|35452.6|56
1705028400000|2024-01-12 03:00:00|35462.1|35455.1|35444.6|35437.6|35462.1|35455.1|35439.6|35432.6|65
1705028700000|2024-01-12 03:05:00|35447.1|35440.1|35397.1|35390.1|35447.1|35440.1|35392.1|35385.1|106
1705029000000|2024-01-12 03:10:00|35399.6|35392.6|35394.6|35387.6|35409.6|35402.6|35379.6|35372.6|232
1705029300000|2024-01-12 03:15:00|35397.1|35390.1|35384.6|35377.6|35404.6|35397.6|35372.1|35365.1|101
1705029600000|2024-01-12 03:20:00|35387.1|35380.1|35399.6|35392.6|35409.6|35402.6|35384.6|35377.6|127
1705029900000|2024-01-12 03:25:00|35404.6|35397.6|35424.6|35417.6|35427.1|35420.1|35399.6|35392.6|75
1705030200000|2024-01-12 03:30:00|35427.1|35420.1|35424.6|35417.6|35432.1|35425.1|35404.6|35397.6|282
1705030500000|2024-01-12 03:35:00|35422.1|35415.1|35414.6|35407.6|35422.1|35415.1|35389.6|35382.6|144
1705030800000|2024-01-12 03:40:00|35412.1|35405.1|35409.6|35402.6|35419.6|35412.6|35394.6|35387.6|161
1705031100000|2024-01-12 03:45:00|35414.6|35407.6|35444.6|35437.6|35444.6|35437.6|35404.6|35397.6|240
1705031400000|2024-01-12 03:50:00|35447.1|35440.1|35469.6|35462.6|35489.6|35482.6|35444.6|35437.6|203
1705031700000|2024-01-12 03:55:00|35464.6|35457.6|35457.1|35450.1|35469.6|35462.6|35449.6|35442.6|129
1705032000000|2024-01-12 04:00:00|35454.6|35447.6|35459.6|35452.6|35469.6|35462.6|35449.6|35442.6|192
1705032300000|2024-01-12 04:05:00|35462.1|35455.1|35464.6|35457.6|35474.6|35467.6|35457.1|35450.1|81
1705032600000|2024-01-12 04:10:00|35462.1|35455.1|35494.6|35487.6|35499.6|35492.6|35449.6|35442.6|196
1705032900000|2024-01-12 04:15:00|35492.1|35485.1|35467.1|35460.1|35494.6|35487.6|35464.6|35457.6|148
1705033200000|2024-01-12 04:20:00|35469.6|35462.6|35464.6|35457.6|35474.6|35467.6|35457.1|35450.1|189
1705033500000|2024-01-12 04:25:00|35462.1|35455.1|35454.6|35447.6|35467.1|35460.1|35442.1|35435.1|146
1705033800000|2024-01-12 04:30:00|35457.1|35450.1|35424.6|35417.6|35464.6|35457.6|35414.6|35407.6|193
1705034100000|2024-01-12 04:35:00|35427.1|35420.1|35459.6|35452.6|35462.1|35455.1|35412.1|35405.1|225
1705034400000|2024-01-12 04:40:00|35462.1|35455.1|35454.6|35447.6|35479.6|35472.6|35447.1|35440.1|151
1705034700000|2024-01-12 04:45:00|35457.1|35450.1|35484.6|35477.6|35489.6|35482.6|35452.1|35445.1|311
1705035000000|2024-01-12 04:50:00|35487.1|35480.1|35479.6|35472.6|35489.6|35482.6|35469.6|35462.6|101
1705035300000|2024-01-12 04:55:00|35482.1|35475.1|35489.6|35482.6|35492.1|35485.1|35477.1|35470.1|121
1705035600000|2024-01-12 05:00:00|35499.6|35492.6|35467.1|35460.1|35524.6|35517.6|35467.1|35460.1|319
1705035900000|2024-01-12 05:05:00|35469.6|35462.6|35524.6|35517.6|35524.6|35517.6|35464.6|35457.6|157
1705036200000|2024-01-12 05:10:00|35527.1|35520.1|35504.6|35497.6|35594.6|35587.6|35499.6|35492.6|1102
1705036500000|2024-01-12 05:15:00|35507.1|35500.1|35529.6|35522.6|35534.6|35527.6|35494.6|35487.6|247
1705036800000|2024-01-12 05:20:00|35532.1|35525.1|35544.6|35537.6|35544.6|35537.6|35507.1|35500.1|193
1705037100000|2024-01-12 05:25:00|35542.1|35535.1|35589.6|35582.6|35589.6|35582.6|35542.1|35535.1|332
1705037400000|2024-01-12 05:30:00|35584.6|35577.6|35614.6|35607.6|35617.1|35610.1|35579.6|35572.6|379
1705037700000|2024-01-12 05:35:00|35619.6|35612.6|35582.1|35575.1|35634.6|35627.6|35579.6|35572.6|252
1705038000000|2024-01-12 05:40:00|35579.6|35572.6|35594.6|35587.6|35604.6|35597.6|35567.1|35560.1|245
1705038300000|2024-01-12 05:45:00|35597.1|35590.1|35629.6|35622.6|35634.6|35627.6|35579.6|35572.6|495
1705038600000|2024-01-12 05:50:00|35632.1|35625.1|35574.6|35567.6|35634.6|35627.6|35574.6|35567.6|402
1705038900000|2024-01-12 05:55:00|35572.1|35565.1|35574.6|35567.6|35599.6|35592.6|35549.6|35542.6|961
1705039200000|2024-01-12 06:00:00|35579.6|35572.6|35619.6|35612.6|35624.6|35617.6|35577.1|35570.1|1616
1705039500000|2024-01-12 06:05:00|35622.1|35615.1|35609.6|35602.6|35644.6|35637.6|35597.1|35590.1|385
1705039800000|2024-01-12 06:10:00|35612.1|35605.1|35634.6|35627.6|35639.6|35632.6|35599.6|35592.6|550
1705040100000|2024-01-12 06:15:00|35637.1|35630.1|35644.6|35637.6|35649.6|35642.6|35634.6|35627.6|242
1705040400000|2024-01-12 06:20:00|35642.1|35635.1|35627.1|35620.1|35642.1|35635.1|35619.6|35612.6|109
1705040700000|2024-01-12 06:25:00|35624.6|35617.6|35619.6|35612.6|35627.1|35620.1|35612.1|35605.1|82
1705041000000|2024-01-12 06:30:00|35627.1|35620.1|35624.6|35617.6|35629.6|35622.6|35617.1|35610.1|17
1705041300000|2024-01-12 06:35:00|35617.1|35610.1|35599.6|35592.6|35619.6|35612.6|35599.6|35592.6|29
1705041600000|2024-01-12 06:40:00|35597.1|35590.1|35607.1|35600.1|35607.1|35600.1|35584.6|35577.6|230
1705041900000|2024-01-12 06:45:00|35609.6|35602.6|35597.1|35590.1|35609.6|35602.6|35594.6|35587.6|19
1705042200000|2024-01-12 06:50:00|35599.6|35592.6|35599.6|35592.6|35607.1|35600.1|35594.6|35587.6|44
1705042500000|2024-01-12 06:55:00|35604.6|35597.6|35609.6|35602.6|35609.6|35602.6|35599.6|35592.6|11
1705042800000|2024-01-12 07:00:00|35612.1|35605.1|35594.6|35587.6|35619.6|35612.6|35594.6|35587.6|56
1705043100000|2024-01-12 07:05:00|35597.1|35590.1|35584.6|35577.6|35604.6|35597.6|35582.1|35575.1|130
1705043400000|2024-01-12 07:10:00|35587.1|35580.1|35592.1|35585.1|35599.6|35592.6|35584.6|35577.6|52
1705043700000|2024-01-12 07:15:00|35589.6|35582.6|35604.6|35597.6|35604.6|35597.6|35589.6|35582.6|40
1705044000000|2024-01-12 07:20:00|35602.1|35595.1|35599.6|35592.6|35609.6|35602.6|35599.6|35592.6|103
1705044300000|2024-01-12 07:25:00|35602.1|35595.1|35594.6|35587.6|35604.6|35597.6|35589.6|35582.6|71
1705044600000|2024-01-12 07:30:00|35589.6|35582.6|35554.6|35547.6|35589.6|35582.6|35554.6|35547.6|112
1705044900000|2024-01-12 07:35:00|35559.6|35552.6|35529.6|35522.6|35564.6|35557.6|35524.6|35517.6|64
1705045200000|2024-01-12 07:40:00|35534.6|35527.6|35502.1|35495.1|35534.6|35527.6|35502.1|35495.1|83
1705045500000|2024-01-12 07:45:00|35504.6|35497.6|35469.6|35462.6|35509.6|35502.6|35469.6|35462.6|77
1705045800000|2024-01-12 07:50:00|35467.1|35460.1|35449.6|35442.6|35469.6|35462.6|35439.6|35432.6|168
1705046100000|2024-01-12 07:55:00|35452.1|35445.1|35444.6|35437.6|35459.6|35452.6|35432.1|35425.1|245
1705046400000|2024-01-12 08:00:00|35442.1|35435.1|35474.6|35467.6|35484.6|35477.6|35442.1|35435.1|235
1705046700000|2024-01-12 08:05:00|35472.1|35465.1|35514.6|35507.6|35527.1|35520.1|35472.1|35465.1|136
1705047000000|2024-01-12 08:10:00|35519.6|35512.6|35519.6|35512.6|35527.1|35520.1|35504.6|35497.6|110
1705047300000|2024-01-12 08:15:00|35517.1|35510.1|35512.1|35505.1|35527.1|35520.1|35489.6|35482.6|260
1705047600000|2024-01-12 08:20:00|35514.6|35507.6|35534.6|35527.6|35539.6|35532.6|35504.6|35497.6|166
1705047900000|2024-01-12 08:25:00|35537.1|35530.1|35524.6|35517.6|35544.6|35537.6|35519.6|35512.6|294
1705048200000|2024-01-12 08:30:00|35522.1|35515.1|35554.6|35547.6|35564.6|35557.6|35509.6|35502.6|71
1705048500000|2024-01-12 08:35:00|35552.1|35545.1|35519.6|35512.6|35554.6|35547.6|35509.6|35502.6|63
1705048800000|2024-01-12 08:40:00|35522.1|35515.1|35494.6|35487.6|35522.1|35515.1|35469.6|35462.6|130
1705049100000|2024-01-12 08:45:00|35497.1|35490.1|35489.6|35482.6|35509.6|35502.6|35484.6|35477.6|28
1705049400000|2024-01-12 08:50:00|35484.6|35477.6|35512.1|35505.1|35514.6|35507.6|35484.6|35477.6|73
1705049700000|2024-01-12 08:55:00|35514.6|35507.6|35554.6|35547.6|35554.6|35547.6|35504.6|35497.6|114
1705050000000|2024-01-12 09:00:00|35549.6|35542.6|35579.6|35572.6|35584.6|35577.6|35539.6|35532.6|77
1705050300000|2024-01-12 09:05:00|35577.1|35570.1|35584.6|35577.6|35597.1|35590.1|35562.1|35555.1|129
1705050600000|2024-01-12 09:10:00|35579.6|35572.6|35584.6|35577.6|35609.6|35602.6|35579.6|35572.6|102
1705050900000|2024-01-12 09:15:00|35579.6|35572.6|35577.1|35570.1|35594.6|35587.6|35572.1|35565.1|81
1705051200000|2024-01-12 09:20:00|35574.6|35567.6|35544.6|35537.6|35579.6|35572.6|35542.1|35535.1|69
1705051500000|2024-01-12 09:25:00|35542.1|35535.1|35569.6|35562.6|35574.6|35567.6|35539.6|35532.6|47
1705051800000|2024-01-12 09:30:00|35572.1|35565.1|35594.6|35587.6|35604.6|35597.6|35567.1|35560.1|25
1705052100000|2024-01-12 09:35:00|35597.1|35590.1|35569.6|35562.6|35599.6|35592.6|35564.6|35557.6|49
1705052400000|2024-01-12 09:40:00|35574.6|35567.6|35574.6|35567.6|35579.6|35572.6|35564.6|35557.6|29
1705052700000|2024-01-12 09:45:00|35579.6|35572.6|35584.6|35577.6|35587.1|35580.1|35564.6|35557.6|64
1705053000000|2024-01-12 09:50:00|35582.1|35575.1|35569.6|35562.6|35589.6|35582.6|35562.1|35555.1|59
1705053300000|2024-01-12 09:55:00|35567.1|35560.1|35557.1|35550.1|35569.6|35562.6|35554.6|35547.6|22
1705053600000|2024-01-12 10:00:00|35559.6|35552.6|35562.1|35555.1|35579.6|35572.6|35554.6|35547.6|83
1705053900000|2024-01-12 10:05:00|35564.6|35557.6|35569.6|35562.6|35569.6|35562.6|35542.1|35535.1|40
1705054200000|2024-01-12 10:10:00|35567.1|35560.1|35579.6|35572.6|35594.6|35587.6|35564.6|35557.6|57
1705054500000|2024-01-12 10:15:00|35577.1|35570.1|35574.6|35567.6|35579.6|35572.6|35574.6|35567.6|72
1705054800000|2024-01-12 10:20:00|35577.1|35570.1|35594.6|35587.6|35594.6|35587.6|35577.1|35570.1|50
1705055100000|2024-01-12 10:25:00|35597.1|35590.1|35604.6|35597.6|35609.6|35602.6|35597.1|35590.1|109
1705055400000|2024-01-12 10:30:00|35602.1|35595.1|35604.6|35597.6|35609.6|35602.6|35589.6|35582.6|63
1705055700000|2024-01-12 10:35:00|35602.1|35595.1|35602.1|35595.1|35609.6|35602.6|35597.1|35590.1|39
1705056000000|2024-01-12 10:40:00|35604.6|35597.6|35602.1|35595.1|35609.6|35602.6|35594.6|35587.6|35
1705056300000|2024-01-12 10:45:00|35604.6|35597.6|35589.6|35582.6|35607.1|35600.1|35582.1|35575.1|75
1705056600000|2024-01-12 10:50:00|35587.1|35580.1|35574.6|35567.6|35594.6|35587.6|35574.6|35567.6|35
1705056900000|2024-01-12 10:55:00|35577.1|35570.1|35574.6|35567.6|35589.6|35582.6|35574.6|35567.6|42
1705057200000|2024-01-12 11:00:00|35577.1|35570.1|35589.6|35582.6|35599.6|35592.6|35564.6|35557.6|30
1705057500000|2024-01-12 11:05:00|35587.1|35580.1|35574.6|35567.6|35589.6|35582.6|35569.6|35562.6|73
1705057800000|2024-01-12 11:10:00|35572.1|35565.1|35559.6|35552.6|35579.6|35572.6|35559.6|35552.6|46
1705058100000|2024-01-12 11:15:00|35557.1|35550.1|35539.6|35532.6|35569.6|35562.6|35539.6|35532.6|46
1705058400000|2024-01-12 11:20:00|35537.1|35530.1|35542.1|35535.1|35549.6|35542.6|35532.1|35525.1|41
1705058700000|2024-01-12 11:25:00|35539.6|35532.6|35549.6|35542.6|35554.6|35547.6|35539.6|35532.6|8
1705059000000|2024-01-12 11:30:00|35552.1|35545.1|35542.1|35535.1|35552.1|35545.1|35539.6|35532.6|12
1705059300000|2024-01-12 11:35:00|35539.6|35532.6|35527.1|35520.1|35544.6|35537.6|35524.6|35517.6|16
1705059600000|2024-01-12 11:40:00|35524.6|35517.6|35504.6|35497.6|35532.1|35525.1|35499.6|35492.6|126
1705059900000|2024-01-12 11:45:00|35502.1|35495.1|35434.6|35427.6|35509.6|35502.6|35429.6|35422.6|635
1705060200000|2024-01-12 11:50:00|35437.1|35430.1|35452.1|35445.1|35454.6|35447.6|35409.6|35402.6|219
1705060500000|2024-01-12 11:55:00|35454.6|35447.6|35482.1|35475.1|35484.6|35477.6|35449.6|35442.6|78
1705060800000|2024-01-12 12:00:00|35484.6|35477.6|35509.6|35502.6|35519.6|35512.6|35479.6|35472.6|193
1705061100000|2024-01-12 12:05:00|35512.1|35505.1|35494.6|35487.6|35514.6|35507.6|35494.6|35487.6|27
1705061400000|2024-01-12 12:10:00|35492.1|35485.1|35499.6|35492.6|35509.6|35502.6|35489.6|35482.6|56
1705061700000|2024-01-12 12:15:00|35502.1|35495.1|35489.6|35482.6|35509.6|35502.6|35489.6|35482.6|81
1705062000000|2024-01-12 12:20:00|35487.1|35480.1|35504.6|35497.6|35509.6|35502.6|35482.1|35475.1|38
1705062300000|2024-01-12 12:25:00|35507.1|35500.1|35499.6|35492.6|35512.1|35505.1|35494.6|35487.6|8
1705062600000|2024-01-12 12:30:00|35502.1|35495.1|35514.6|35507.6|35524.6|35517.6|35502.1|35495.1|26
1705062900000|2024-01-12 12:35:00|35517.1|35510.1|35509.6|35502.6|35519.6|35512.6|35499.6|35492.6|21
1705063200000|2024-01-12 12:40:00|35507.1|35500.1|35509.6|35502.6|35514.6|35507.6|35499.6|35492.6|9
1705063500000|2024-01-12 12:45:00|35507.1|35500.1|35509.6|35502.6|35509.6|35502.6|35499.6|35492.6|13
1705063800000|2024-01-12 12:50:00|35514.6|35507.6|35527.1|35520.1|35532.1|35525.1|35504.6|35497.6|31
1705064100000|2024-01-12 12:55:00|35529.6|35522.6|35524.6|35517.6|35534.6|35527.6|35519.6|35512.6|17
1705064400000|2024-01-12 13:00:00|35519.6|35512.6|35549.6|35542.6|35562.1|35555.1|35514.6|35507.6|50
1705064700000|2024-01-12 13:05:00|35547.1|35540.1|35539.6|35532.6|35549.6|35542.6|35532.1|35525.1|24
1705065000000|2024-01-12 13:10:00|35542.1|35535.1|35529.6|35522.6|35547.1|35540.1|35519.6|35512.6|84
1705065300000|2024-01-12 13:15:00|35524.6|35517.6|35524.6|35517.6|35534.6|35527.6|35507.1|35500.1|73
1705065600000|2024-01-12 13:20:00|35522.1|35515.1|35532.1|35525.1|35537.1|35530.1|35522.1|35515.1|52
1705065900000|2024-01-12 13:25:00|35529.6|35522.6|35534.6|35527.6|35544.6|35537.6|35529.6|35522.6|31
1705066200000|2024-01-12 13:30:00|35542.1|35535.1|35534.6|35527.6|35559.6|35552.6|35522.1|35515.1|260
1705066500000|2024-01-12 13:35:00|35539.6|35532.6|35534.6|35527.6|35544.6|35537.6|35519.6|35512.6|128
1705066800000|2024-01-12 13:40:00|35532.1|35525.1|35504.6|35497.6|35539.6|35532.6|35499.6|35492.6|77
1705067100000|2024-01-12 13:45:00|35507.1|35500.1|35574.6|35567.6|35574.6|35567.6|35504.6|35497.6|138
1705067400000|2024-01-12 13:50:00|35572.1|35565.1|35579.6|35572.6|35579.6|35572.6|35549.6|35542.6|152
1705067700000|2024-01-12 13:55:00|35577.1|35570.1|35569.6|35562.6|35579.6|35572.6|35552.1|35545.1|283
1705068000000|2024-01-12 14:00:00|35564.6|35557.6|35549.6|35542.6|35564.6|35557.6|35529.6|35522.6|109
1705068300000|2024-01-12 14:05:00|35547.1|35540.1|35562.1|35555.1|35567.1|35560.1|35544.6|35537.6|80
1705068600000|2024-01-12 14:10:00|35564.6|35557.6|35594.6|35587.6|35599.6|35592.6|35559.6|35552.6|81
1705068900000|2024-01-12 14:15:00|35597.1|35590.1|35589.6|35582.6|35609.6|35602.6|35589.6|35582.6|76
1705069200000|2024-01-12 14:20:00|35592.1|35585.1|35604.6|35597.6|35604.6|35597.6|35584.6|35577.6|143
1705069500000|2024-01-12 14:25:00|35602.1|35595.1|35599.6|35592.6|35609.6|35602.6|35597.1|35590.1|85
1705069800000|2024-01-12 14:30:00|35602.1|35595.1|35599.6|35592.6|35604.6|35597.6|35579.6|35572.6|280
1705070100000|2024-01-12 14:35:00|35602.1|35595.1|35664.6|35657.6|35669.6|35662.6|35594.6|35587.6|439
1705070400000|2024-01-12 14:40:00|35667.1|35660.1|35649.6|35642.6|35669.6|35662.6|35624.6|35617.6|171
1705070700000|2024-01-12 14:45:00|35652.1|35645.1|35684.6|35677.6|35689.6|35682.6|35639.6|35632.6|249
1705071000000|2024-01-12 14:50:00|35687.1|35680.1|35659.6|35652.6|35702.1|35695.1|35659.6|35652.6|274
1705071300000|2024-01-12 14:55:00|35657.1|35650.1|35564.6|35557.6|35662.1|35655.1|35562.1|35555.1|326
1705071600000|2024-01-12 15:00:00|35569.6|35562.6|35552.1|35545.1|35579.6|35572.6|35537.1|35530.1|399
1705071900000|2024-01-12 15:05:00|35554.6|35547.6|35602.1|35595.1|35604.6|35597.6|35539.6|35532.6|219
1705072200000|2024-01-12 15:10:00|35604.6|35597.6|35594.6|35587.6|35617.1|35610.1|35574.6|35567.6|224
1705072500000|2024-01-12 15:15:00|35592.1|35585.1|35584.6|35577.6|35624.6|35617.6|35574.6|35567.6|272
1705072800000|2024-01-12 15:20:00|35587.1|35580.1|35619.6|35612.6|35622.1|35615.1|35574.6|35567.6|239
1705073100000|2024-01-12 15:25:00|35624.6|35617.6|35642.1|35635.1|35654.6|35647.6|35614.6|35607.6|208
1705073400000|2024-01-12 15:30:00|35644.6|35637.6|35667.1|35660.1|35674.6|35667.6|35639.6|35632.6|206
1705073700000|2024-01-12 15:35:00|35669.6|35662.6|35659.6|35652.6|35679.6|35672.6|35649.6|35642.6|202
1705074000000|2024-01-12 15:40:00|35657.1|35650.1|35674.6|35667.6|35689.6|35682.6|35639.6|35632.6|189
1705074300000|2024-01-12 15:45:00|35669.6|35662.6|35614.6|35607.6|35674.6|35667.6|35614.6|35607.6|121
1705074600000|2024-01-12 15:50:00|35619.6|35612.6|35589.6|35582.6|35624.6|35617.6|35579.6|35572.6|252
1705074900000|2024-01-12 15:55:00|35587.1|35580.1|35624.6|35617.6|35629.6|35622.6|35579.6|35572.6|166
1705075200000|2024-01-12 16:00:00|35622.1|35615.1|35614.6|35607.6|35624.6|35617.6|35604.6|35597.6|122
1705075500000|2024-01-12 16:05:00|35612.1|35605.1|35659.6|35652.6|35664.6|35657.6|35604.6|35597.6|103
1705075800000|2024-01-12 16:10:00|35664.6|35657.6|35632.1|35625.1|35669.6|35662.6|35624.6|35617.6|118
1705076100000|2024-01-12 16:15:00|35629.6|35622.6|35634.6|35627.6|35652.1|35645.1|35619.6|35612.6|146
1705076400000|2024-01-12 16:20:00|35632.1|35625.1|35629.6|35622.6|35649.6|35642.6|35624.6|35617.6|76
1705076700000|2024-01-12 16:25:00|35627.1|35620.1|35627.1|35620.1|35639.6|35632.6|35622.1|35615.1|169
1705077000000|2024-01-12 16:30:00|35624.6|35617.6|35614.6|35607.6|35639.6|35632.6|35612.1|35605.1|67
1705077300000|2024-01-12 16:35:00|35617.1|35610.1|35577.1|35570.1|35619.6|35612.6|35549.6|35542.6|269
1705077600000|2024-01-12 16:40:00|35579.6|35572.6|35594.6|35587.6|35602.1|35595.1|35574.6|35567.6|105
1705077900000|2024-01-12 16:45:00|35592.1|35585.1|35604.6|35597.6|35614.6|35607.6|35584.6|35577.6|82
1705078200000|2024-01-12 16:50:00|35602.1|35595.1|35594.6|35587.6|35614.6|35607.6|35579.6|35572.6|80
1705078500000|2024-01-12 16:55:00|35597.1|35590.1|35607.1|35600.1|35614.6|35607.6|35584.6|35577.6|62
1705078800000|2024-01-12 17:00:00|35609.6|35602.6|35604.6|35597.6|35624.6|35617.6|35594.6|35587.6|95
1705079100000|2024-01-12 17:05:00|35607.1|35600.1|35614.6|35607.6|35624.6|35617.6|35604.6|35597.6|100
1705079400000|2024-01-12 17:10:00|35617.1|35610.1|35629.6|35622.6|35637.1|35630.1|35614.6|35607.6|64
1705079700000|2024-01-12 17:15:00|35627.1|35620.1|35627.1|35620.1|35634.6|35627.6|35619.6|35612.6|35
1705080000000|2024-01-12 17:20:00|35629.6|35622.6|35614.6|35607.6|35634.6|35627.6|35609.6|35602.6|32
1705080300000|2024-01-12 17:25:00|35612.1|35605.1|35609.6|35602.6|35614.6|35607.6|35594.6|35587.6|46
1705080600000|2024-01-12 17:30:00|35607.1|35600.1|35584.6|35577.6|35614.6|35607.6|35574.6|35567.6|123
1705080900000|2024-01-12 17:35:00|35587.1|35580.1|35574.6|35567.6|35587.1|35580.1|35562.1|35555.1|69
1705081200000|2024-01-12 17:40:00|35577.1|35570.1|35584.6|35577.6|35589.6|35582.6|35562.1|35555.1|39
1705081500000|2024-01-12 17:45:00|35587.1|35580.1|35574.6|35567.6|35587.1|35580.1|35564.6|35557.6|38
1705081800000|2024-01-12 17:50:00|35569.6|35562.6|35614.6|35607.6|35619.6|35612.6|35569.6|35562.6|36
1705082100000|2024-01-12 17:55:00|35619.6|35612.6|35602.1|35595.1|35619.6|35612.6|35589.6|35582.6|56
1705082400000|2024-01-12 18:00:00|35604.6|35597.6|35599.6|35592.6|35609.6|35602.6|35594.6|35587.6|97
1705082700000|2024-01-12 18:05:00|35597.1|35590.1|35609.6|35602.6|35609.6|35602.6|35594.6|35587.6|181
1705083000000|2024-01-12 18:10:00|35612.1|35605.1|35614.6|35607.6|35629.6|35622.6|35609.6|35602.6|37
1705083300000|2024-01-12 18:15:00|35609.6|35602.6|35609.6|35602.6|35614.6|35607.6|35604.6|35597.6|61
1705083600000|2024-01-12 18:20:00|35614.6|35607.6|35604.6|35597.6|35619.6|35612.6|35594.6|35587.6|44
1705083900000|2024-01-12 18:25:00|35607.1|35600.1|35609.6|35602.6|35614.6|35607.6|35599.6|35592.6|41
1705084200000|2024-01-12 18:30:00|35614.6|35607.6|35612.1|35605.1|35614.6|35607.6|35599.6|35592.6|20
1705084500000|2024-01-12 18:35:00|35609.6|35602.6|35614.6|35607.6|35619.6|35612.6|35604.6|35597.6|84
1705084800000|2024-01-12 18:40:00|35617.1|35610.1|35619.6|35612.6|35624.6|35617.6|35614.6|35607.6|40
1705085100000|2024-01-12 18:45:00|35624.6|35617.6|35619.6|35612.6|35624.6|35617.6|35609.6|35602.6|15
1705085400000|2024-01-12 18:50:00|35617.1|35610.1|35624.6|35617.6|35624.6|35617.6|35609.6|35602.6|44
1705085700000|2024-01-12 18:55:00|35622.1|35615.1|35634.6|35627.6|35639.6|35632.6|35614.6|35607.6|30
1705086000000|2024-01-12 19:00:00|35637.1|35630.1|35649.6|35642.6|35652.1|35645.1|35637.1|35630.1|34
1705086300000|2024-01-12 19:05:00|35654.6|35647.6|35654.6|35647.6|35654.6|35647.6|35644.6|35637.6|82
1705086600000|2024-01-12 19:10:00|35652.1|35645.1|35654.6|35647.6|35659.6|35652.6|35649.6|35642.6|74
1705086900000|2024-01-12 19:15:00|35652.1|35645.1|35644.6|35637.6|35654.6|35647.6|35639.6|35632.6|51
1705087200000|2024-01-12 19:20:00|35642.1|35635.1|35624.6|35617.6|35644.6|35637.6|35604.6|35597.6|65
1705087500000|2024-01-12 19:25:00|35622.1|35615.1|35614.6|35607.6|35629.6|35622.6|35609.6|35602.6|69
1705087800000|2024-01-12 19:30:00|35612.1|35605.1|35577.1|35570.1|35614.6|35607.6|35569.6|35562.6|66
1705088100000|2024-01-12 19:35:00|35574.6|35567.6|35564.6|35557.6|35577.1|35570.1|35549.6|35542.6|82
1705088400000|2024-01-12 19:40:00|35569.6|35562.6|35557.1|35550.1|35574.6|35567.6|35554.6|35547.6|89
1705088700000|2024-01-12 19:45:00|35559.6|35552.6|35557.1|35550.1|35564.6|35557.6|35549.6|35542.6|67
1705089000000|2024-01-12 19:50:00|35559.6|35552.6|35557.1|35550.1|35569.6|35562.6|35549.6|35542.6|113
1705089300000|2024-01-12 19:55:00|35559.6|35552.6|35554.6|35547.6|35564.6|35557.6|35544.6|35537.6|49
1705089600000|2024-01-12 20:00:00|35549.6|35542.6|35539.6|35532.6|35554.6|35547.6|35539.6|35532.6|96
1705089900000|2024-01-12 20:05:00|35542.1|35535.1|35544.6|35537.6|35554.6|35547.6|35534.6|35527.6|168
1705090200000|2024-01-12 20:10:00|35542.1|35535.1|35544.6|35537.6|35549.6|35542.6|35534.6|35527.6|102
1705090500000|2024-01-12 20:15:00|35542.1|35535.1|35544.6|35537.6|35554.6|35547.6|35539.6|35532.6|68
1705090800000|2024-01-12 20:20:00|35542.1|35535.1|35534.6|35527.6|35554.6|35547.6|35522.1|35515.1|165
1705091100000|2024-01-12 20:25:00|35537.1|35530.1|35557.1|35550.1|35564.6|35557.6|35537.1|35530.1|76
1705091400000|2024-01-12 20:30:00|35559.6|35552.6|35577.1|35570.1|35579.6|35572.6|35554.6|35547.6|76
1705091700000|2024-01-12 20:35:00|35574.6|35567.6|35577.1|35570.1|35584.6|35577.6|35567.1|35560.1|84
1705092000000|2024-01-12 20:40:00|35579.6|35572.6|35599.6|35592.6|35599.6|35592.6|35569.6|35562.6|185
1705092300000|2024-01-12 20:45:00|35597.1|35590.1|35609.6|35602.6|35609.6|35602.6|35589.6|35582.6|78
1705092600000|2024-01-12 20:50:00|35612.1|35605.1|35582.1|35575.1|35612.1|35605.1|35579.6|35572.6|366
1705092900000|2024-01-12 20:55:00|35579.6|35572.6|35579.6|35572.6|35594.6|35587.6|35564.6|35557.6|326
1705093200000|2024-01-12 21:00:00|35577.1|35570.1|35587.1|35580.1|35587.1|35580.1|35559.6|35552.6|161
1705093500000|2024-01-12 21:05:00|35584.6|35577.6|35572.1|35565.1|35589.6|35582.6|35572.1|35565.1|21
1705093800000|2024-01-12 21:10:00|35569.6|35562.6|35574.6|35567.6|35577.1|35570.1|35567.1|35560.1|16
1705094100000|2024-01-12 21:15:00|35577.1|35570.1|35577.1|35570.1|35582.1|35575.1|35572.1|35565.1|20
1705094400000|2024-01-12 21:20:00|35574.6|35567.6|35577.1|35570.1|35577.1|35570.1|35574.6|35567.6|0
1705094700000|2024-01-12 21:25:00|35572.1|35565.1|35572.1|35565.1|35572.1|35565.1|35572.1|35565.1|2
1705095000000|2024-01-12 21:30:00|35564.6|35557.6|35557.1|35550.1|35564.6|35557.6|35554.6|35547.6|20
1705095300000|2024-01-12 21:35:00|35554.6|35547.6|35554.6|35547.6|35557.1|35550.1|35554.6|35547.6|2
1705095600000|2024-01-12 21:40:00|35552.1|35545.1|35547.1|35540.1|35557.1|35550.1|35547.1|35540.1|21
1705095900000|2024-01-12 21:45:00|35549.6|35542.6|35547.1|35540.1|35559.6|35552.6|35539.6|35532.6|44
1705096200000|2024-01-12 21:50:00|35544.6|35537.6|35552.1|35545.1|35552.1|35545.1|35544.6|35537.6|10
1705096500000|2024-01-12 21:55:00|35554.6|35547.6|35563.7|35533.7|35568.6|35553.6|35547.1|35533.6|20
1705273200000|2024-01-14 23:00:00|35568.6|35553.6|35523.6|35508.6|35568.6|35553.6|35523.6|35508.6|23
1705273500000|2024-01-14 23:05:00|||||||||5
1705273800000|2024-01-14 23:10:00|35521.1|35506.1|35526.1|35511.1|35528.6|35513.6|35521.1|35506.1|4
1705275000000|2024-01-14 23:30:00|35546.1|35531.1|35559.6|35552.6|35559.6|35552.6|35536.1|35521.1|13225
1705275300000|2024-01-14 23:35:00|35562.1|35555.1|35599.6|35592.6|35599.6|35592.6|35562.1|35555.1|106
1705275600000|2024-01-14 23:40:00|35602.1|35595.1|35564.6|35557.6|35604.6|35597.6|35534.6|35527.6|278
1705275900000|2024-01-14 23:45:00|35567.1|35560.1|35589.6|35582.6|35604.6|35597.6|35564.6|35557.6|234
1705276200000|2024-01-14 23:50:00|35594.6|35587.6|35644.6|35637.6|35654.6|35647.6|35589.6|35582.6|201
1705276500000|2024-01-14 23:55:00|35647.1|35640.1|35649.6|35642.6|35662.1|35655.1|35639.6|35632.6|282
1705276800000|2024-01-15 00:00:00|35647.1|35640.1|35624.6|35617.6|35647.1|35640.1|35559.6|35552.6|783
1705277100000|2024-01-15 00:05:00|35627.1|35620.1|35639.6|35632.6|35644.6|35637.6|35582.1|35575.1|365
1705277400000|2024-01-15 00:10:00|35642.1|35635.1|35574.6|35567.6|35642.1|35635.1|35554.6|35547.6|237
1705277700000|2024-01-15 00:15:00|35577.1|35570.1|35599.6|35592.6|35622.1|35615.1|35567.1|35560.1|390
1705278000000|2024-01-15 00:20:00|35597.1|35590.1|35639.6|35632.6|35639.6|35632.6|35589.6|35582.6|286
1705278300000|2024-01-15 00:25:00|35637.1|35630.1|35669.6|35662.6|35674.6|35667.6|35619.6|35612.6|277
1705278600000|2024-01-15 00:30:00|35672.1|35665.1|35654.6|35647.6|35674.6|35667.6|35634.6|35627.6|264
1705278900000|2024-01-15 00:35:00|35657.1|35650.1|35659.6|35652.6|35679.6|35672.6|35652.1|35645.1|195
1705279200000|2024-01-15 00:40:00|35662.1|35655.1|35674.6|35667.6|35684.6|35677.6|35657.1|35650.1|136
1705279500000|2024-01-15 00:45:00|35677.1|35670.1|35679.6|35672.6|35699.6|35692.6|35659.6|35652.6|257
1705279800000|2024-01-15 00:50:00|35677.1|35670.1|35729.6|35722.6|35739.6|35732.6|35669.6|35662.6|404
1705280100000|2024-01-15 00:55:00|35727.1|35720.1|35724.6|35717.6|35729.6|35722.6|35699.6|35692.6|273
1705280400000|2024-01-15 01:00:00|35722.1|35715.1|35769.6|35762.6|35772.1|35765.1|35722.1|35715.1|347
1705280700000|2024-01-15 01:05:00|35767.1|35760.1|35827.1|35820.1|35834.6|35827.6|35759.6|35752.6|706
1705281000000|2024-01-15 01:10:00|35824.6|35817.6|35862.1|35855.1|35884.6|35877.6|35824.6|35817.6|470
1705281300000|2024-01-15 01:15:00|35864.6|35857.6|35844.6|35837.6|35872.1|35865.1|35834.6|35827.6|345
1705281600000|2024-01-15 01:20:00|35842.1|35835.1|35779.6|35772.6|35844.6|35837.6|35779.6|35772.6|539
1705281900000|2024-01-15 01:25:00|35782.1|35775.1|35794.6|35787.6|35814.6|35807.6|35764.6|35757.6|260
1705282200000|2024-01-15 01:30:00|35789.6|35782.6|35779.6|35772.6|35794.6|35787.6|35739.6|35732.6|258
1705282500000|2024-01-15 01:35:00|35782.1|35775.1|35777.1|35770.1|35799.6|35792.6|35772.1|35765.1|157
1705282800000|2024-01-15 01:40:00|35779.6|35772.6|35822.1|35815.1|35824.6|35817.6|35774.6|35767.6|165
1705283100000|2024-01-15 01:45:00|35819.6|35812.6|35784.6|35777.6|35824.6|35817.6|35774.6|35767.6|117
1705283400000|2024-01-15 01:50:00|35782.1|35775.1|35812.1|35805.1|35817.1|35810.1|35779.6|35772.6|104
1705283700000|2024-01-15 01:55:00|35814.6|35807.6|35799.6|35792.6|35824.6|35817.6|35794.6|35787.6|106
1705284000000|2024-01-15 02:00:00|35802.1|35795.1|35824.6|35817.6|35824.6|35817.6|35789.6|35782.6|125
1705284300000|2024-01-15 02:05:00|35822.1|35815.1|35819.6|35812.6|35824.6|35817.6|35804.6|35797.6|52
1705284600000|2024-01-15 02:10:00|35809.6|35802.6|35794.6|35787.6|35812.1|35805.1|35794.6|35787.6|80
1705284900000|2024-01-15 02:15:00|35797.1|35790.1|35827.1|35820.1|35832.1|35825.1|35797.1|35790.1|183
1705285200000|2024-01-15 02:20:00|35829.6|35822.6|35859.6|35852.6|35869.6|35862.6|35827.1|35820.1|177
1705285500000|2024-01-15 02:25:00|35862.1|35855.1|35889.6|35882.6|35892.1|35885.1|35849.6|35842.6|179
1705285800000|2024-01-15 02:30:00|35894.6|35887.6|35889.6|35882.6|35914.6|35907.6|35869.6|35862.6|184
1705286100000|2024-01-15 02:35:00|35894.6|35887.6|35894.6|35887.6|35904.6|35897.6|35889.6|35882.6|141
1705286400000|2024-01-15 02:40:00|35892.1|35885.1|35879.6|35872.6|35894.6|35887.6|35874.6|35867.6|126
1705286700000|2024-01-15 02:45:00|35884.6|35877.6|35894.6|35887.6|35894.6|35887.6|35882.1|35875.1|57
1705287000000|2024-01-15 02:50:00|35897.1|35890.1|35924.6|35917.6|35929.6|35922.6|35894.6|35887.6|273
1705287300000|2024-01-15 02:55:00|35927.1|35920.1|35944.6|35937.6|35954.6|35947.6|35919.6|35912.6|281
1705287600000|2024-01-15 03:00:00|35947.1|35940.1|35954.6|35947.6|35964.6|35957.6|35942.1|35935.1|195
1705287900000|2024-01-15 03:05:00|35952.1|35945.1|35972.1|35965.1|35989.6|35982.6|35949.6|35942.6|341
1705288200000|2024-01-15 03:10:00|35974.6|35967.6|35959.6|35952.6|35974.6|35967.6|35954.6|35947.6|64
1705288500000|2024-01-15 03:15:00|35962.1|35955.1|35954.6|35947.6|35969.6|35962.6|35952.1|35945.1|104
1705288800000|2024-01-15 03:20:00|35952.1|35945.1|35939.6|35932.6|35954.6|35947.6|35929.6|35922.6|141
1705289100000|2024-01-15 03:25:00|35937.1|35930.1|35939.6|35932.6|35949.6|35942.6|35934.6|35927.6|179
1705289400000|2024-01-15 03:30:00|35942.1|35935.1|35964.6|35957.6|35964.6|35957.6|35934.6|35927.6|272
1705289700000|2024-01-15 03:35:00|35967.1|35960.1|35982.1|35975.1|35989.6|35982.6|35954.6|35947.6|338
1705290000000|2024-01-15 03:40:00|35979.6|35972.6|35964.6|35957.6|35984.6|35977.6|35962.1|35955.1|221
1705290300000|2024-01-15 03:45:00|35967.1|35960.1|35972.1|35965.1|35974.6|35967.6|35964.6|35957.6|82
1705290600000|2024-01-15 03:50:00|35974.6|35967.6|35999.6|35992.6|36004.6|35997.6|35974.6|35967.6|147
1705290900000|2024-01-15 03:55:00|36002.1|35995.1|35992.1|35985.1|36012.1|36005.1|35992.1|35985.1|145
1705291200000|2024-01-15 04:00:00|35994.6|35987.6|35992.1|35985.1|35999.6|35992.6|35984.6|35977.6|113
1705291500000|2024-01-15 04:05:00|35994.6|35987.6|35999.6|35992.6|36004.6|35997.6|35984.6|35977.6|216
1705291800000|2024-01-15 04:10:00|36002.1|35995.1|36012.1|36005.1|36024.6|36017.6|35999.6|35992.6|341
1705292100000|2024-01-15 04:15:00|36014.6|36007.6|36009.6|36002.6|36019.6|36012.6|36002.1|35995.1|73
1705292400000|2024-01-15 04:20:00|35994.6|35987.6|35994.6|35987.6|35999.6|35992.6|35979.6|35972.6|321
1705292700000|2024-01-15 04:25:00|35997.1|35990.1|35984.6|35977.6|35999.6|35992.6|35982.1|35975.1|151
1705293000000|2024-01-15 04:30:00|35987.1|35980.1|35959.6|35952.6|35999.6|35992.6|35954.6|35947.6|184
1705293300000|2024-01-15 04:35:00|35957.1|35950.1|35942.1|35935.1|35969.6|35962.6|35939.6|35932.6|206
1705293600000|2024-01-15 04:40:00|35944.6|35937.6|35899.6|35892.6|35949.6|35942.6|35899.6|35892.6|304
1705293900000|2024-01-15 04:45:00|35902.1|35895.1|35929.6|35922.6|35939.6|35932.6|35889.6|35882.6|149
1705294200000|2024-01-15 04:50:00|35934.6|35927.6|35944.6|35937.6|35954.6|35947.6|35932.1|35925.1|129
1705294500000|2024-01-15 04:55:00|35947.1|35940.1|35954.6|35947.6|35954.6|35947.6|35927.1|35920.1|65
1705294800000|2024-01-15 05:00:00|35952.1|35945.1|35939.6|35932.6|35952.1|35945.1|35934.6|35927.6|157
1705295100000|2024-01-15 05:05:00|35942.1|35935.1|35932.1|35925.1|35944.6|35937.6|35899.6|35892.6|148
1705295400000|2024-01-15 05:10:00|35929.6|35922.6|35902.1|35895.1|35934.6|35927.6|35894.6|35887.6|122
1705295700000|2024-01-15 05:15:00|35899.6|35892.6|35934.6|35927.6|35939.6|35932.6|35899.6|35892.6|128
1705296000000|2024-01-15 05:20:00|35939.6|35932.6|35924.6|35917.6|35939.6|35932.6|35917.1|35910.1|175
1705296300000|2024-01-15 05:25:00|35922.1|35915.1|35929.6|35922.6|35932.1|35925.1|35917.1|35910.1|154
1705296600000|2024-01-15 05:30:00|35932.1|35925.1|35909.6|35902.6|35939.6|35932.6|35904.6|35897.6|198
1705296900000|2024-01-15 05:35:00|35912.1|35905.1|35919.6|35912.6|35924.6|35917.6|35894.6|35887.6|317
1705297200000|2024-01-15 05:40:00|35914.6|35907.6|35924.6|35917.6|35934.6|35927.6|35914.6|35907.6|329
1705297500000|2024-01-15 05:45:00|35922.1|35915.1|35942.1|35935.1|35952.1|35945.1|35919.6|35912.6|220
1705297800000|2024-01-15 05:50:00|35944.6|35937.6|35949.6|35942.6|35949.6|35942.6|35934.6|35927.6|215
1705298100000|2024-01-15 05:55:00|35947.1|35940.1|35944.6|35937.6|35954.6|35947.6|35924.6|35917.6|380
1705298400000|2024-01-15 06:00:00|35927.1|35920.1|35954.6|35947.6|35954.6|35947.6|35917.1|35910.1|979
1705298700000|2024-01-15 06:05:00|35957.1|35950.1|35949.6|35942.6|35964.6|35957.6|35939.6|35932.6|428
1705299000000|2024-01-15 06:10:00|35952.1|35945.1|36019.6|36012.6|36024.6|36017.6|35949.6|35942.6|843
1705299300000|2024-01-15 06:15:00|36014.6|36007.6|36029.6|36022.6|36039.6|36032.6|36002.1|35995.1|633
1705299600000|2024-01-15 06:20:00|36032.1|36025.1|36029.6|36022.6|36039.6|36032.6|36029.6|36022.6|77
1705299900000|2024-01-15 06:25:00|36027.1|36020.1|36014.6|36007.6|36027.1|36020.1|36009.6|36002.6|25
1705300200000|2024-01-15 06:30:00|36017.1|36010.1|36039.6|36032.6|36039.6|36032.6|36012.1|36005.1|38
1705300500000|2024-01-15 06:35:00|36044.6|36037.6|36039.6|36032.6|36049.6|36042.6|36037.1|36030.1|71
1705300800000|2024-01-15 06:40:00|36047.1|36040.1|36037.1|36030.1|36049.6|36042.6|36037.1|36030.1|36
1705301100000|2024-01-15 06:45:00|36039.6|36032.6|36047.1|36040.1|36047.1|36040.1|36034.6|36027.6|27
1705301400000|2024-01-15 06:50:00|36044.6|36037.6|36034.6|36027.6|36047.1|36040.1|36032.1|36025.1|18
1705301700000|2024-01-15 06:55:00|36029.6|36022.6|36037.1|36030.1|36039.6|36032.6|36024.6|36017.6|53
1705302000000|2024-01-15 07:00:00|36034.6|36027.6|36092.1|36085.1|36099.6|36092.6|36032.1|36025.1|149
1705302300000|2024-01-15 07:05:00|36094.6|36087.6|36147.1|36140.1|36219.6|36212.6|36094.6|36087.6|624
1705302600000|2024-01-15 07:10:00|36149.6|36142.6|36157.1|36150.1|36192.1|36185.1|36142.1|36135.1|84
1705302900000|2024-01-15 07:15:00|36154.6|36147.6|36144.6|36137.6|36164.6|36157.6|36142.1|36135.1|44
1705303200000|2024-01-15 07:20:00|36139.6|36132.6|36152.1|36145.1|36157.1|36150.1|36139.6|36132.6|111
1705303500000|2024-01-15 07:25:00|36149.6|36142.6|36167.1|36160.1|36184.6|36177.6|36142.1|36135.1|147
1705303800000|2024-01-15 07:30:00|36164.6|36157.6|36109.6|36102.6|36169.6|36162.6|36079.6|36072.6|335
1705304100000|2024-01-15 07:35:00|36107.1|36100.1|36042.1|36035.1|36112.1|36105.1|36039.6|36032.6|219
1705304400000|2024-01-15 07:40:00|36044.6|36037.6|36039.6|36032.6|36059.6|36052.6|36032.1|36025.1|71
1705304700000|2024-01-15 07:45:00|36044.6|36037.6|36039.6|36032.6|36062.1|36055.1|36039.6|36032.6|53
1705305000000|2024-01-15 07:50:00|36042.1|36035.1|36014.6|36007.6|36044.6|36037.6|36014.6|36007.6|74
1705305300000|2024-01-15 07:55:00|36017.1|36010.1|36009.6|36002.6|36017.1|36010.1|35999.6|35992.6|115
1705305600000|2024-01-15 08:00:00|36007.1|36000.1|35974.6|35967.6|36017.1|36010.1|35974.6|35967.6|196
1705305900000|2024-01-15 08:05:00|35979.6|35972.6|36029.6|36022.6|36034.6|36027.6|35979.6|35972.6|185
1705306200000|2024-01-15 08:10:00|36032.1|36025.1|36039.6|36032.6|36054.6|36047.6|36022.1|36015.1|134
1705306500000|2024-01-15 08:15:00|36037.1|36030.1|36034.6|36027.6|36044.6|36037.6|36029.6|36022.6|27
1705306800000|2024-01-15 08:20:00|36037.1|36030.1|36057.1|36050.1|36069.6|36062.6|36029.6|36022.6|158
1705307100000|2024-01-15 08:25:00|36054.6|36047.6|36077.1|36070.1|36089.6|36082.6|36054.6|36047.6|211
1705307400000|2024-01-15 08:30:00|36074.6|36067.6|36022.1|36015.1|36077.1|36070.1|36002.1|35995.1|229
1705307700000|2024-01-15 08:35:00|36019.6|36012.6|36014.6|36007.6|36029.6|36022.6|35994.6|35987.6|97
1705308000000|2024-01-15 08:40:00|36012.1|36005.1|35984.6|35977.6|36014.6|36007.6|35969.6|35962.6|108
1705308300000|2024-01-15 08:45:00|35987.1|35980.1|35989.6|35982.6|36004.6|35997.6|35964.6|35957.6|68
1705308600000|2024-01-15 08:50:00|35994.6|35987.6|35989.6|35982.6|36014.6|36007.6|35984.6|35977.6|43
1705308900000|2024-01-15 08:55:00|35987.1|35980.1|35959.6|35952.6|35994.6|35987.6|35959.6|35952.6|42
1705309200000|2024-01-15 09:00:00|35962.1|35955.1|35979.6|35972.6|35979.6|35972.6|35949.6|35942.6|140
1705309500000|2024-01-15 09:05:00|35984.6|35977.6|35984.6|35977.6|35994.6|35987.6|35969.6|35962.6|79
1705309800000|2024-01-15 09:10:00|35987.1|35980.1|35997.1|35990.1|36004.6|35997.6|35974.6|35967.6|26
1705310100000|2024-01-15 09:15:00|35994.6|35987.6|36004.6|35997.6|36014.6|36007.6|35982.1|35975.1|49
1705310400000|2024-01-15 09:20:00|35999.6|35992.6|36039.6|36032.6|36039.6|36032.6|35994.6|35987.6|34
1705310700000|2024-01-15 09:25:00|36037.1|36030.1|36049.6|36042.6|36054.6|36047.6|36024.6|36017.6|26
1705311000000|2024-01-15 09:30:00|36047.1|36040.1|36009.6|36002.6|36047.1|36040.1|36004.6|35997.6|43
1705311300000|2024-01-15 09:35:00|36007.1|36000.1|36004.6|35997.6|36019.6|36012.6|36004.6|35997.6|66
1705311600000|2024-01-15 09:40:00|35999.6|35992.6|35982.1|35975.1|36004.6|35997.6|35979.6|35972.6|45
1705311900000|2024-01-15 09:45:00|35984.6|35977.6|36002.1|35995.1|36007.1|36000.1|35984.6|35977.6|68
1705312200000|2024-01-15 09:50:00|35999.6|35992.6|35987.1|35980.1|36019.6|36012.6|35984.6|35977.6|36
1705312500000|2024-01-15 09:55:00|35984.6|35977.6|36009.6|36002.6|36012.1|36005.1|35979.6|35972.6|20
1705312800000|2024-01-15 10:00:00|36012.1|36005.1|36014.6|36007.6|36022.1|36015.1|36012.1|36005.1|23
1705313100000|2024-01-15 10:05:00|36017.1|36010.1|36014.6|36007.6|36034.6|36027.6|36009.6|36002.6|43
1705313400000|2024-01-15 10:10:00|36012.1|36005.1|36004.6|35997.6|36029.6|36022.6|36004.6|35997.6|32
1705313700000|2024-01-15 10:15:00|36002.1|35995.1|36004.6|35997.6|36014.6|36007.6|35994.6|35987.6|14
1705314000000|2024-01-15 10:20:00|36007.1|36000.1|36019.6|36012.6|36022.1|36015.1|35999.6|35992.6|7
1705314300000|2024-01-15 10:25:00|36017.1|36010.1|36009.6|36002.6|36022.1|36015.1|36004.6|35997.6|77
1705314600000|2024-01-15 10:30:00|36007.1|36000.1|36002.1|35995.1|36019.6|36012.6|36002.1|35995.1|37
1705314900000|2024-01-15 10:35:00|35999.6|35992.6|36004.6|35997.6|36014.6|36007.6|35994.6|35987.6|34
1705315200000|2024-01-15 10:40:00|36007.1|36000.1|36029.6|36022.6|36034.6|36027.6|36004.6|35997.6|78
1705315500000|2024-01-15 10:45:00|36024.6|36017.6|36029.6|36022.6|36034.6|36027.6|36017.1|36010.1|19
1705315800000|2024-01-15 10:50:00|36032.1|36025.1|36029.6|36022.6|36034.6|36027.6|36024.6|36017.6|11
1705316100000|2024-01-15 10:55:00|36032.1|36025.1|36047.1|36040.1|36049.6|36042.6|36032.1|36025.1|15
1705316400000|2024-01-15 11:00:00|36044.6|36037.6|36039.6|36032.6|36054.6|36047.6|36039.6|36032.6|32
1705316700000|2024-01-15 11:05:00|36037.1|36030.1|36039.6|36032.6|36049.6|36042.6|36029.6|36022.6|16
1705317000000|2024-01-15 11:10:00|36042.1|36035.1|36034.6|36027.6|36042.1|36035.1|36029.6|36022.6|16
1705317300000|2024-01-15 11:15:00|36032.1|36025.1|36009.6|36002.6|36032.1|36025.1|35999.6|35992.6|46
1705317600000|2024-01-15 11:20:00|36007.1|36000.1|35989.6|35982.6|36009.6|36002.6|35989.6|35982.6|56
1705317900000|2024-01-15 11:25:00|35984.6|35977.6|35994.6|35987.6|35997.1|35990.1|35979.6|35972.6|17
1705318200000|2024-01-15 11:30:00|35992.1|35985.1|35979.6|35972.6|35994.6|35987.6|35979.6|35972.6|10
1705318500000|2024-01-15 11:35:00|35982.1|35975.1|36004.6|35997.6|36009.6|36002.6|35982.1|35975.1|16
1705318800000|2024-01-15 11:40:00|36009.6|36002.6|36004.6|35997.6|36022.1|36015.1|36002.1|35995.1|12
1705319100000|2024-01-15 11:45:00|36002.1|35995.1|35989.6|35982.6|36004.6|35997.6|35987.1|35980.1|16
1705319400000|2024-01-15 11:50:00|35987.1|35980.1|35994.6|35987.6|36004.6|35997.6|35987.1|35980.1|9
1705319700000|2024-01-15 11:55:00|35997.1|35990.1|35994.6|35987.6|35999.6|35992.6|35989.6|35982.6|6
1705320000000|2024-01-15 12:00:00|35989.6|35982.6|36009.6|36002.6|36012.1|36005.1|35987.1|35980.1|23
1705320300000|2024-01-15 12:05:00|36012.1|36005.1|36044.6|36037.6|36044.6|36037.6|36009.6|36002.6|21
1705320600000|2024-01-15 12:10:00|36042.1|36035.1|36034.6|36027.6|36042.1|36035.1|36024.6|36017.6|3
1705320900000|2024-01-15 12:15:00|36032.1|36025.1|36027.1|36020.1|36034.6|36027.6|36019.6|36012.6|7
1705321200000|2024-01-15 12:20:00|36024.6|36017.6|36029.6|36022.6|36039.6|36032.6|36024.6|36017.6|11
1705321500000|2024-01-15 12:25:00|36032.1|36025.1|36039.6|36032.6|36044.6|36037.6|36032.1|36025.1|36
1705321800000|2024-01-15 12:30:00|36034.6|36027.6|36024.6|36017.6|36042.1|36035.1|36024.6|36017.6|39
1705322100000|2024-01-15 12:35:00|36027.1|36020.1|36022.1|36015.1|36029.6|36022.6|36014.6|36007.6|20
1705322400000|2024-01-15 12:40:00|36024.6|36017.6|36039.6|36032.6|36039.6|36032.6|36019.6|36012.6|16
1705322700000|2024-01-15 12:45:00|36037.1|36030.1|36049.6|36042.6|36064.6|36057.6|36034.6|36027.6|184
1705323000000|2024-01-15 12:50:00|36047.1|36040.1|36037.1|36030.1|36049.6|36042.6|36034.6|36027.6|133
1705323300000|2024-01-15 12:55:00|36034.6|36027.6|36019.6|36012.6|36034.6|36027.6|36017.1|36010.1|11
1705323600000|2024-01-15 13:00:00|36017.1|36010.1|36009.6|36002.6|36024.6|36017.6|36009.6|36002.6|16
1705323900000|2024-01-15 13:05:00|36014.6|36007.6|36004.6|35997.6|36019.6|36012.6|36002.1|35995.1|49
1705324200000|2024-01-15 13:10:00|36002.1|35995.1|35992.1|35985.1|36007.1|36000.1|35989.6|35982.6|18
1705324500000|2024-01-15 13:15:00|35989.6|35982.6|36019.6|36012.6|36019.6|36012.6|35989.6|35982.6|25
1705324800000|2024-01-15 13:20:00|36022.1|36015.1|36042.1|36035.1|36042.1|36035.1|36019.6|36012.6|15
1705325100000|2024-01-15 13:25:00|36039.6|36032.6|36029.6|36022.6|36044.6|36037.6|36029.6|36022.6|19
1705325400000|2024-01-15 13:30:00|36027.1|36020.1|36029.6|36022.6|36034.6|36027.6|36019.6|36012.6|25
1705325700000|2024-01-15 13:35:00|36024.6|36017.6|36032.1|36025.1|36039.6|36032.6|36024.6|36017.6|8
1705326000000|2024-01-15 13:40:00|36034.6|36027.6|36037.1|36030.1|36037.1|36030.1|36027.1|36020.1|124
1705326300000|2024-01-15 13:45:00|36034.6|36027.6|36034.6|36027.6|36039.6|36032.6|36032.1|36025.1|5
1705326600000|2024-01-15 13:50:00|36037.1|36030.1|36029.6|36022.6|36039.6|36032.6|36029.6|36022.6|8
1705326900000|2024-01-15 13:55:00|36032.1|36025.1|36039.6|36032.6|36039.6|36032.6|36027.1|36020.1|27
1705327200000|2024-01-15 14:00:00|36042.1|36035.1|36044.6|36037.6|36049.6|36042.6|36034.6|36027.6|29
1705327500000|2024-01-15 14:05:00|36047.1|36040.1|36049.6|36042.6|36049.6|36042.6|36039.6|36032.6|33
1705327800000|2024-01-15 14:10:00|36047.1|36040.1|36064.6|36057.6|36064.6|36057.6|36042.1|36035.1|21
1705328100000|2024-01-15 14:15:00|36067.1|36060.1|36099.6|36092.6|36099.6|36092.6|36064.6|36057.6|54
1705328400000|2024-01-15 14:20:00|36097.1|36090.1|36084.6|36077.6|36099.6|36092.6|36082.1|36075.1|28
1705328700000|2024-01-15 14:25:00|36089.6|36082.6|36109.6|36102.6|36109.6|36102.6|36084.6|36077.6|65
1705329000000|2024-01-15 14:30:00|36107.1|36100.1|36099.6|36092.6|36109.6|36102.6|36087.1|36080.1|45
1705329300000|2024-01-15 14:35:00|36102.1|36095.1|36109.6|36102.6|36114.6|36107.6|36099.6|36092.6|42
1705329600000|2024-01-15 14:40:00|36107.1|36100.1|36114.6|36107.6|36114.6|36107.6|36099.6|36092.6|65
1705329900000|2024-01-15 14:45:00|36117.1|36110.1|36117.1|36110.1|36119.6|36112.6|36104.6|36097.6|90
1705330200000|2024-01-15 14:50:00|36119.6|36112.6|36114.6|36107.6|36119.6|36112.6|36109.6|36102.6|89
1705330500000|2024-01-15 14:55:00|36117.1|36110.1|36154.6|36147.6|36154.6|36147.6|36114.6|36107.6|85
1705330800000|2024-01-15 15:00:00|36149.6|36142.6|36154.6|36147.6|36162.1|36155.1|36144.6|36137.6|55
1705331100000|2024-01-15 15:05:00|36152.1|36145.1|36174.6|36167.6|36174.6|36167.6|36149.6|36142.6|78
1705331400000|2024-01-15 15:10:00|36172.1|36165.1|36174.6|36167.6|36179.6|36172.6|36164.6|36157.6|149
1705331700000|2024-01-15 15:15:00|36177.1|36170.1|36189.6|36182.6|36194.6|36187.6|36169.6|36162.6|44
1705332000000|2024-01-15 15:20:00|36192.1|36185.1|36164.6|36157.6|36194.6|36187.6|36159.6|36152.6|71
1705332300000|2024-01-15 15:25:00|36159.6|36152.6|36139.6|36132.6|36159.6|36152.6|36132.1|36125.1|72
1705332600000|2024-01-15 15:30:00|36137.1|36130.1|36144.6|36137.6|36147.1|36140.1|36129.6|36122.6|76
1705332900000|2024-01-15 15:35:00|36147.1|36140.1|36129.6|36122.6|36149.6|36142.6|36129.6|36122.6|128
1705333200000|2024-01-15 15:40:00|36132.1|36125.1|36139.6|36132.6|36142.1|36135.1|36124.6|36117.6|37
1705333500000|2024-01-15 15:45:00|36137.1|36130.1|36129.6|36122.6|36139.6|36132.6|36119.6|36112.6|22
1705333800000|2024-01-15 15:50:00|36132.1|36125.1|36124.6|36117.6|36134.6|36127.6|36119.6|36112.6|22
1705334100000|2024-01-15 15:55:00|36122.1|36115.1|36139.6|36132.6|36142.1|36135.1|36119.6|36112.6|38
1705334400000|2024-01-15 16:00:00|36134.6|36127.6|36149.6|36142.6|36149.6|36142.6|36129.6|36122.6|101
1705334700000|2024-01-15 16:05:00|36152.1|36145.1|36139.6|36132.6|36152.1|36145.1|36134.6|36127.6|46
1705335000000|2024-01-15 16:10:00|36142.1|36135.1|36159.6|36152.6|36159.6|36152.6|36142.1|36135.1|22
1705335300000|2024-01-15 16:15:00|36154.6|36147.6|36169.6|36162.6|36174.6|36167.6|36154.6|36147.6|58
1705335600000|2024-01-15 16:20:00|36174.6|36167.6|36169.6|36162.6|36184.6|36177.6|36159.6|36152.6|131
1705335900000|2024-01-15 16:25:00|36164.6|36157.6|36174.6|36167.6|36177.1|36170.1|36159.6|36152.6|199
1705336200000|2024-01-15 16:30:00|36177.1|36170.1|36179.6|36172.6|36182.1|36175.1|36167.1|36160.1|69
1705336500000|2024-01-15 16:35:00|36182.1|36175.1|36184.6|36177.6|36199.6|36192.6|36174.6|36167.6|153
1705336800000|2024-01-15 16:40:00|36182.1|36175.1|36179.6|36172.6|36184.6|36177.6|36169.6|36162.6|51
1705337100000|2024-01-15 16:45:00|36177.1|36170.1|36159.6|36152.6|36177.1|36170.1|36159.6|36152.6|32
1705337400000|2024-01-15 16:50:00|36162.1|36155.1|36159.6|36152.6|36169.6|36162.6|36154.6|36147.6|24
1705337700000|2024-01-15 16:55:00|36162.1|36155.1|36167.1|36160.1|36169.6|36162.6|36157.1|36150.1|22
1705338000000|2024-01-15 17:00:00|36164.6|36157.6|36159.6|36152.6|36167.1|36160.1|36154.6|36147.6|29
1705338300000|2024-01-15 17:05:00|36157.1|36150.1|36164.6|36157.6|36164.6|36157.6|36149.6|36142.6|23
1705338600000|2024-01-15 17:10:00|36167.1|36160.1|36164.6|36157.6|36169.6|36162.6|36164.6|36157.6|14
1705338900000|2024-01-15 17:15:00|36162.1|36155.1|36169.6|36162.6|36169.6|36162.6|36159.6|36152.6|20
1705339200000|2024-01-15 17:20:00|36164.6|36157.6|36169.6|36162.6|36169.6|36162.6|36164.6|36157.6|18
1705339500000|2024-01-15 17:25:00|36172.1|36165.1|36169.6|36162.6|36174.6|36167.6|36167.1|36160.1|7
1705339800000|2024-01-15 17:30:00|36174.6|36167.6|36184.6|36177.6|36184.6|36177.6|36169.6|36162.6|20
1705340100000|2024-01-15 17:35:00|36182.1|36175.1|36184.6|36177.6|36184.6|36177.6|36179.6|36172.6|33
1705340400000|2024-01-15 17:40:00|36182.1|36175.1|36177.1|36170.1|36184.6|36177.6|36169.6|36162.6|26
1705340700000|2024-01-15 17:45:00|36174.6|36167.6|36184.6|36177.6|36184.6|36177.6|36174.6|36167.6|19
1705341000000|2024-01-15 17:50:00|36182.1|36175.1|36179.6|36172.6|36189.6|36182.6|36179.6|36172.6|28
1705341300000|2024-01-15 17:55:00|36184.6|36177.6|36187.1|36180.1|36192.1|36185.1|36184.6|36177.6|24
1705341600000|2024-01-15 18:00:00|36188.6|36173.6|36191.1|36176.1|36191.1|36176.1|36188.6|36173.6|3
1705341900000|2024-01-15 18:05:00|36188.6|36173.6|36191.1|36176.1|36193.6|36178.6|36188.6|36173.6|12
1705342200000|2024-01-15 18:10:00|||||||||1
1705342500000|2024-01-15 18:15:00|36193.6|36178.6|36188.6|36173.6|36193.6|36178.6|36188.6|36173.6|1
1705342800000|2024-01-15 18:20:00|36191.1|36176.1|36188.6|36173.6|36191.1|36176.1|36188.6|36173.6|1
1705343100000|2024-01-15 18:25:00|36186.1|36171.1|36176.1|36161.1|36193.6|36178.6|36171.1|36156.1|66
1705343400000|2024-01-15 18:30:00|36178.6|36163.6|36183.6|36168.6|36186.1|36171.1|36178.6|36163.6|11
1705343700000|2024-01-15 18:35:00|36186.1|36171.1|36181.1|36166.1|36186.1|36171.1|36176.1|36161.1|17
1705344000000|2024-01-15 18:40:00|36178.6|36163.6|36181.1|36166.1|36183.6|36168.6|36178.6|36163.6|4
1705344300000|2024-01-15 18:45:00|36192.1|36185.1|36194.6|36187.6|36197.1|36190.1|36177.1|36170.1|0
1705345200000|2024-01-15 19:00:00|36188.6|36173.6|36191.1|36176.1|36191.1|36176.1|36183.6|36168.6|13
1705345500000|2024-01-15 19:05:00|36188.6|36173.6|36181.1|36166.1|36188.6|36173.6|36181.1|36166.1|7
1705345800000|2024-01-15 19:10:00|36183.6|36168.6|36181.1|36166.1|36183.6|36168.6|36178.6|36163.6|7
1705346100000|2024-01-15 19:15:00|36178.6|36163.6|36183.6|36168.6|36188.6|36173.6|36178.6|36163.6|21
1705346400000|2024-01-15 19:20:00|36186.1|36171.1|36186.1|36171.1|36188.6|36173.6|36183.6|36168.6|17
1705346700000|2024-01-15 19:25:00|36183.6|36168.6|36183.6|36168.6|36188.6|36173.6|36183.6|36168.6|7
1705348200000|2024-01-15 19:50:00|36186.1|36171.1|36181.1|36166.1|36186.1|36171.1|36178.6|36163.6|10
1705348500000|2024-01-15 19:55:00|36178.6|36163.6|36171.1|36156.1|36178.6|36163.6|36168.6|36153.6|33
1705348800000|2024-01-15 20:00:00|36173.6|36158.6|36176.1|36161.1|36176.1|36161.1|36171.1|36156.1|3
1705349100000|2024-01-15 20:05:00|36178.6|36163.6|36181.1|36166.1|36181.1|36166.1|36173.6|36158.6|2
1705349400000|2024-01-15 20:10:00|36186.1|36171.1|36178.6|36163.6|36186.1|36171.1|36178.6|36163.6|10
1705350600000|2024-01-15 20:30:00|36197.1|36190.1|36197.1|36190.1|36207.1|36200.1|36162.1|36155.1|0
1705351200000|2024-01-15 20:40:00|36177.1|36170.1|36197.1|36190.1|36197.1|36190.1|36177.1|36170.1|0
1705351500000|2024-01-15 20:45:00|36176.1|36161.1|36178.6|36163.6|36181.1|36166.1|36173.6|36158.6|9
1705351800000|2024-01-15 20:50:00|36181.1|36166.1|36183.6|36168.6|36188.6|36173.6|36178.6|36163.6|8
1705352100000|2024-01-15 20:55:00|36188.6|36173.6|36201.1|36186.1|36203.6|36188.6|36188.6|36173.6|29
1705352700000|2024-01-15 21:05:00|36192.1|36185.1|36192.1|36185.1|36192.1|36185.1|36192.1|36185.1|0
1705355700000|2024-01-15 21:55:00|36196.1|36181.1|36198.2|36168.2|36198.2|36181.1|36196.1|36167|0
1705356000000|2024-01-15 22:00:00|36197.7|36167.7|36197.7|36167.7|36197.7|36167.7|36197.7|36167.7|0
1705356300000|2024-01-15 22:05:00|36197.6|36167.6|36199.7|36169.7|36199.7|36169.7|36197.5|36167.5|0
1705356600000|2024-01-15 22:10:00|36199.9|36169.9|36199.9|36169.9|36200|36170|36199.9|36169.9|0
1705356900000|2024-01-15 22:15:00|36198.9|36168.9|36198.9|36168.9|36198.9|36168.9|36198.9|36168.9|0
1705357800000|2024-01-15 22:30:00|36199.1|36169.1|36199.3|36169.3|36199.3|36169.3|36199.1|36169.1|0
1705358100000|2024-01-15 22:35:00|36199.1|36169.1|36199.2|36169.2|36199.2|36169.2|36199.1|36169.1|0
1705358400000|2024-01-15 22:40:00|36199.3|36169.3|36199.2|36169.2|36199.3|36169.3|36199.1|36169.1|0
1705358700000|2024-01-15 22:45:00|36199.1|36169.1|36199.1|36169.1|36199.1|36169.1|36199.1|36169.1|0
1705359000000|2024-01-15 22:50:00|36199.8|36169.8|36199.6|36169.6|36199.8|36169.8|36199.6|36169.6|0
1705359300000|2024-01-15 22:55:00|36199.7|36169.7|36199.8|36169.8|36199.9|36169.9|36199.1|36169.1|0
1705359600000|2024-01-15 23:00:00|36188.1|36158.1|36141.1|36126.1|36193.3|36163.3|36141.1|36126.1|74
1705359900000|2024-01-15 23:05:00|36138.6|36123.6|36141.1|36126.1|36146.1|36131.1|36136.1|36121.1|30
1705360200000|2024-01-15 23:10:00|36138.6|36123.6|36141.1|36126.1|36146.1|36131.1|36138.6|36123.6|14
1705360500000|2024-01-15 23:15:00|36143.6|36128.6|36151.1|36136.1|36153.6|36138.6|36143.6|36128.6|18
1705360800000|2024-01-15 23:20:00|36153.6|36138.6|36151.1|36136.1|36158.6|36143.6|36151.1|36136.1|4
1705361100000|2024-01-15 23:25:00|36148.6|36133.6|36133.6|36118.6|36148.6|36133.6|36126.1|36111.1|64
1705361400000|2024-01-15 23:30:00|36128.6|36113.6|36104.6|36097.6|36159.6|36152.6|36097.1|36090.1|180
1705361700000|2024-01-15 23:35:00|36107.1|36100.1|36094.6|36087.6|36107.1|36100.1|36092.1|36085.1|47
1705362000000|2024-01-15 23:40:00|36087.1|36080.1|36064.6|36057.6|36092.1|36085.1|36034.6|36027.6|206
1705362300000|2024-01-15 23:45:00|36062.1|36055.1|35979.6|35972.6|36062.1|36055.1|35934.6|35927.6|543
1705362600000|2024-01-15 23:50:00|35977.1|35970.1|36004.6|35997.6|36019.6|36012.6|35949.6|35942.6|222
1705362900000|2024-01-15 23:55:00|35999.6|35992.6|35929.6|35922.6|35999.6|35992.6|35929.6|35922.6|856
1705363200000|2024-01-16 00:00:00|35934.6|35927.6|35914.6|35907.6|35979.6|35972.6|35797.1|35790.1|1629
1705363500000|2024-01-16 00:05:00|35912.1|35905.1|35829.6|35822.6|35927.1|35920.1|35819.6|35812.6|1071
1705363800000|2024-01-16 00:10:00|35827.1|35820.1|35737.1|35730.1|35829.6|35822.6|35719.6|35712.6|1131
1705364100000|2024-01-16 00:15:00|35729.6|35722.6|35759.6|35752.6|35827.1|35820.1|35729.6|35722.6|847
1705364400000|2024-01-16 00:20:00|35757.1|35750.1|35742.1|35735.1|35779.6|35772.6|35719.6|35712.6|958
1705364700000|2024-01-16 00:25:00|35739.6|35732.6|35784.6|35777.6|35804.6|35797.6|35737.1|35730.1|932
1705365000000|2024-01-16 00:30:00|35782.1|35775.1|35827.1|35820.1|35839.6|35832.6|35759.6|35752.6|731
1705365300000|2024-01-16 00:35:00|35824.6|35817.6|35852.1|35845.1|35904.6|35897.6|35824.6|35817.6|605
1705365600000|2024-01-16 00:40:00|35849.6|35842.6|35824.6|35817.6|35859.6|35852.6|35789.6|35782.6|353
1705365900000|2024-01-16 00:45:00|35812.1|35805.1|35844.6|35837.6|35854.6|35847.6|35792.1|35785.1|186
1705366200000|2024-01-16 00:50:00|35847.1|35840.1|35824.6|35817.6|35879.6|35872.6|35819.6|35812.6|180
1705366500000|2024-01-16 00:55:00|35822.1|35815.1|35759.6|35752.6|35834.6|35827.6|35752.1|35745.1|209
1705366800000|2024-01-16 01:00:00|35757.1|35750.1|35679.6|35672.6|35784.6|35777.6|35669.6|35662.6|703
1705367100000|2024-01-16 01:05:00|35687.1|35680.1|35652.1|35645.1|35759.6|35752.6|35647.1|35640.1|974
1705367400000|2024-01-16 01:10:00|35654.6|35647.6|35634.6|35627.6|35687.1|35680.1|35619.6|35612.6|779
1705367700000|2024-01-16 01:15:00|35632.1|35625.1|35619.6|35612.6|35642.1|35635.1|35602.1|35595.1|635
1705368000000|2024-01-16 01:20:00|35614.6|35607.6|35642.1|35635.1|35669.6|35662.6|35599.6|35592.6|567
1705368300000|2024-01-16 01:25:00|35639.6|35632.6|35624.6|35617.6|35644.6|35637.6|35599.6|35592.6|377
1705368600000|2024-01-16 01:30:00|35622.1|35615.1|35659.6|35652.6|35664.6|35657.6|35612.1|35605.1|372
1705368900000|2024-01-16 01:35:00|35657.1|35650.1|35687.1|35680.1|35719.6|35712.6|35647.1|35640.1|520
1705369200000|2024-01-16 01:40:00|35684.6|35677.6|35704.6|35697.6|35724.6|35717.6|35679.6|35672.6|458
1705369500000|2024-01-16 01:45:00|35702.1|35695.1|35699.6|35692.6|35737.1|35730.1|35694.6|35687.6|446
1705369800000|2024-01-16 01:50:00|35697.1|35690.1|35694.6|35687.6|35714.6|35707.6|35669.6|35662.6|241
1705370100000|2024-01-16 01:55:00|35689.6|35682.6|35704.6|35697.6|35714.6|35707.6|35682.1|35675.1|151
1705370400000|2024-01-16 02:00:00|35702.1|35695.1|35699.6|35692.6|35719.6|35712.6|35684.6|35677.6|166
1705370700000|2024-01-16 02:05:00|35702.1|35695.1|35749.6|35742.6|35772.1|35765.1|35699.6|35692.6|418
1705371000000|2024-01-16 02:10:00|35747.1|35740.1|35774.6|35767.6|35779.6|35772.6|35739.6|35732.6|241
1705371300000|2024-01-16 02:15:00|35772.1|35765.1|35772.1|35765.1|35809.6|35802.6|35769.6|35762.6|217
1705371600000|2024-01-16 02:20:00|35774.6|35767.6|35804.6|35797.6|35812.1|35805.1|35757.1|35750.1|254
1705371900000|2024-01-16 02:25:00|35802.1|35795.1|35804.6|35797.6|35814.6|35807.6|35789.6|35782.6|239
1705372200000|2024-01-16 02:30:00|35802.1|35795.1|35794.6|35787.6|35804.6|35797.6|35774.6|35767.6|260
1705372500000|2024-01-16 02:35:00|35797.1|35790.1|35764.6|35757.6|35797.1|35790.1|35759.6|35752.6|234
1705372800000|2024-01-16 02:40:00|35767.1|35760.1|35794.6|35787.6|35794.6|35787.6|35762.1|35755.1|63
1705373100000|2024-01-16 02:45:00|35792.1|35785.1|35779.6|35772.6|35794.6|35787.6|35779.6|35772.6|57
1705373400000|2024-01-16 02:50:00|35782.1|35775.1|35772.1|35765.1|35789.6|35782.6|35754.6|35747.6|68
1705373700000|2024-01-16 02:55:00|35769.6|35762.6|35769.6|35762.6|35774.6|35767.6|35754.6|35747.6|53
1705374000000|2024-01-16 03:00:00|35767.1|35760.1|35752.1|35745.1|35779.6|35772.6|35732.1|35725.1|205
1705374300000|2024-01-16 03:05:00|35749.6|35742.6|35782.1|35775.1|35784.6|35777.6|35749.6|35742.6|58
1705374600000|2024-01-16 03:10:00|35779.6|35772.6|35774.6|35767.6|35789.6|35782.6|35767.1|35760.1|35
1705374900000|2024-01-16 03:15:00|35772.1|35765.1|35774.6|35767.6|35792.1|35785.1|35769.6|35762.6|41
1705375200000|2024-01-16 03:20:00|35777.1|35770.1|35762.1|35755.1|35789.6|35782.6|35744.6|35737.6|211
1705375500000|2024-01-16 03:25:00|35759.6|35752.6|35764.6|35757.6|35784.6|35777.6|35759.6|35752.6|66
1705375800000|2024-01-16 03:30:00|35759.6|35752.6|35724.6|35717.6|35767.1|35760.1|35707.1|35700.1|339
1705376100000|2024-01-16 03:35:00|35727.1|35720.1|35692.1|35685.1|35749.6|35742.6|35689.6|35682.6|199
1705376400000|2024-01-16 03:40:00|35689.6|35682.6|35659.6|35652.6|35704.6|35697.6|35639.6|35632.6|357
1705376700000|2024-01-16 03:45:00|35662.1|35655.1|35657.1|35650.1|35664.6|35657.6|35634.6|35627.6|395
1705377000000|2024-01-16 03:50:00|35659.6|35652.6|35664.6|35657.6|35667.1|35660.1|35639.6|35632.6|355
1705377300000|2024-01-16 03:55:00|35662.1|35655.1|35674.6|35667.6|35694.6|35687.6|35649.6|35642.6|402
1705377600000|2024-01-16 04:00:00|35677.1|35670.1|35679.6|35672.6|35702.1|35695.1|35672.1|35665.1|116
1705377900000|2024-01-16 04:05:00|35682.1|35675.1|35654.6|35647.6|35694.6|35687.6|35654.6|35647.6|165
1705378200000|2024-01-16 04:10:00|35652.1|35645.1|35664.6|35657.6|35664.6|35657.6|35649.6|35642.6|167
1705378500000|2024-01-16 04:15:00|35667.1|35660.1|35679.6|35672.6|35702.1|35695.1|35667.1|35660.1|157
1705378800000|2024-01-16 04:20:00|35682.1|35675.1|35694.6|35687.6|35699.6|35692.6|35677.1|35670.1|90
1705379100000|2024-01-16 04:25:00|35692.1|35685.1|35669.6|35662.6|35694.6|35687.6|35657.1|35650.1|102
1705379400000|2024-01-16 04:30:00|35672.1|35665.1|35679.6|35672.6|35684.6|35677.6|35669.6|35662.6|74
1705379700000|2024-01-16 04:35:00|35677.1|35670.1|35664.6|35657.6|35684.6|35677.6|35662.1|35655.1|76
1705380000000|2024-01-16 04:40:00|35667.1|35660.1|35652.1|35645.1|35674.6|35667.6|35649.6|35642.6|93
1705380300000|2024-01-16 04:45:00|35649.6|35642.6|35644.6|35637.6|35654.6|35647.6|35609.6|35602.6|315
1705380600000|2024-01-16 04:50:00|35642.1|35635.1|35649.6|35642.6|35654.6|35647.6|35634.6|35627.6|95
1705380900000|2024-01-16 04:55:00|35652.1|35645.1|35692.1|35685.1|35694.6|35687.6|35649.6|35642.6|203
1705381200000|2024-01-16 05:00:00|35689.6|35682.6|35667.1|35660.1|35694.6|35687.6|35664.6|35657.6|247
1705381500000|2024-01-16 05:05:00|35664.6|35657.6|35689.6|35682.6|35694.6|35687.6|35662.1|35655.1|206
1705381800000|2024-01-16 05:10:00|35694.6|35687.6|35714.6|35707.6|35719.6|35712.6|35689.6|35682.6|419
1705382100000|2024-01-16 05:15:00|35712.1|35705.1|35704.6|35697.6|35724.6|35717.6|35704.6|35697.6|95
1705382400000|2024-01-16 05:20:00|35707.1|35700.1|35664.6|35657.6|35712.1|35705.1|35659.6|35652.6|173
1705382700000|2024-01-16 05:25:00|35662.1|35655.1|35649.6|35642.6|35674.6|35667.6|35649.6|35642.6|81
1705383000000|2024-01-16 05:30:00|35652.1|35645.1|35679.6|35672.6|35684.6|35677.6|35649.6|35642.6|108
1705383300000|2024-01-16 05:35:00|35682.1|35675.1|35699.6|35692.6|35702.1|35695.1|35669.6|35662.6|161
1705383600000|2024-01-16 05:40:00|35702.1|35695.1|35729.6|35722.6|35739.6|35732.6|35699.6|35692.6|243
1705383900000|2024-01-16 05:45:00|35732.1|35725.1|35672.1|35665.1|35732.1|35725.1|35664.6|35657.6|378
1705384200000|2024-01-16 05:50:00|35674.6|35667.6|35669.6|35662.6|35679.6|35672.6|35649.6|35642.6|300
1705384500000|2024-01-16 05:55:00|35672.1|35665.1|35684.6|35677.6|35684.6|35677.6|35662.1|35655.1|653
1705384800000|2024-01-16 06:00:00|35679.6|35672.6|35664.6|35657.6|35689.6|35682.6|35634.6|35627.6|2202
1705385100000|2024-01-16 06:05:00|35667.1|35660.1|35644.6|35637.6|35669.6|35662.6|35629.6|35622.6|832
1705385400000|2024-01-16 06:10:00|35647.1|35640.1|35674.6|35667.6|35679.6|35672.6|35647.1|35640.1|727
1705385700000|2024-01-16 06:15:00|35677.1|35670.1|35689.6|35682.6|35699.6|35692.6|35677.1|35670.1|336
1705386000000|2024-01-16 06:20:00|35692.1|35685.1|35679.6|35672.6|35694.6|35687.6|35679.6|35672.6|175
1705386300000|2024-01-16 06:25:00|35684.6|35677.6|35687.1|35680.1|35689.6|35682.6|35682.1|35675.1|16
1705386600000|2024-01-16 06:30:00|35684.6|35677.6|35679.6|35672.6|35687.1|35680.1|35672.1|35665.1|8
1705386900000|2024-01-16 06:35:00|35677.1|35670.1|35674.6|35667.6|35677.1|35670.1|35667.1|35660.1|67
1705387200000|2024-01-16 06:40:00|35669.6|35662.6|35669.6|35662.6|35672.1|35665.1|35662.1|35655.1|7
1705387500000|2024-01-16 06:45:00|35679.6|35672.6|35672.1|35665.1|35679.6|35672.6|35667.1|35660.1|7
1705387800000|2024-01-16 06:50:00|35677.1|35670.1|35679.6|35672.6|35684.6|35677.6|35677.1|35670.1|31
1705388100000|2024-01-16 06:55:00|35674.6|35667.6|35672.1|35665.1|35679.6|35672.6|35664.6|35657.6|38
1705388400000|2024-01-16 07:00:00|35669.6|35662.6|35687.1|35680.1|35692.1|35685.1|35664.6|35657.6|52
1705388700000|2024-01-16 07:05:00|35684.6|35677.6|35679.6|35672.6|35687.1|35680.1|35674.6|35667.6|18
1705389000000|2024-01-16 07:10:00|35674.6|35667.6|35669.6|35662.6|35689.6|35682.6|35669.6|35662.6|24
1705389300000|2024-01-16 07:15:00|35672.1|35665.1|35664.6|35657.6|35672.1|35665.1|35657.1|35650.1|37
1705389600000|2024-01-16 07:20:00|35662.1|35655.1|35687.1|35680.1|35687.1|35680.1|35662.1|35655.1|33
1705389900000|2024-01-16 07:25:00|35684.6|35677.6|35687.1|35680.1|35702.1|35695.1|35674.6|35667.6|62
1705390200000|2024-01-16 07:30:00|35689.6|35682.6|35689.6|35682.6|35702.1|35695.1|35682.1|35675.1|37
1705390500000|2024-01-16 07:35:00|35692.1|35685.1|35687.1|35680.1|35702.1|35695.1|35684.6|35677.6|16
1705390800000|2024-01-16 07:40:00|35689.6|35682.6|35684.6|35677.6|35697.1|35690.1|35674.6|35667.6|53
1705391100000|2024-01-16 07:45:00|35687.1|35680.1|35717.1|35710.1|35717.1|35710.1|35684.6|35677.6|43
1705391400000|2024-01-16 07:50:00|35714.6|35707.6|35714.6|35707.6|35729.6|35722.6|35709.6|35702.6|70
1705391700000|2024-01-16 07:55:00|35712.1|35705.1|35702.1|35695.1|35714.6|35707.6|35694.6|35687.6|30
1705392000000|2024-01-16 08:00:00|35699.6|35692.6|35594.6|35587.6|35699.6|35692.6|35567.1|35560.1|482
1705392300000|2024-01-16 08:05:00|35599.6|35592.6|35604.6|35597.6|35629.6|35622.6|35584.6|35577.6|242
1705392600000|2024-01-16 08:10:00|35612.1|35605.1|35629.6|35622.6|35639.6|35632.6|35609.6|35602.6|227
1705392900000|2024-01-16 08:15:00|35632.1|35625.1|35644.6|35637.6|35662.1|35655.1|35619.6|35612.6|91
1705393200000|2024-01-16 08:20:00|35642.1|35635.1|35694.6|35687.6|35709.6|35702.6|35629.6|35622.6|144
1705393500000|2024-01-16 08:25:00|35697.1|35690.1|35664.6|35657.6|35709.6|35702.6|35659.6|35652.6|101
1705393800000|2024-01-16 08:30:00|35662.1|35655.1|35704.6|35697.6|35719.6|35712.6|35662.1|35655.1|138
1705394100000|2024-01-16 08:35:00|35702.1|35695.1|35764.6|35757.6|35764.6|35757.6|35692.1|35685.1|130
1705394400000|2024-01-16 08:40:00|35767.1|35760.1|35749.6|35742.6|35769.6|35762.6|35734.6|35727.6|135
1705394700000|2024-01-16 08:45:00|35752.1|35745.1|35794.6|35787.6|35794.6|35787.6|35752.1|35745.1|85
1705395000000|2024-01-16 08:50:00|35792.1|35785.1|35759.6|35752.6|35794.6|35787.6|35744.6|35737.6|214
1705395300000|2024-01-16 08:55:00|35757.1|35750.1|35739.6|35732.6|35767.1|35760.1|35734.6|35727.6|280
1705395600000|2024-01-16 09:00:00|35744.6|35737.6|35779.6|35772.6|35794.6|35787.6|35742.1|35735.1|244
1705395900000|2024-01-16 09:05:00|35782.1|35775.1|35784.6|35777.6|35799.6|35792.6|35774.6|35767.6|57
1705396200000|2024-01-16 09:10:00|35782.1|35775.1|35794.6|35787.6|35799.6|35792.6|35774.6|35767.6|66
1705396500000|2024-01-16 09:15:00|35797.1|35790.1|35784.6|35777.6|35797.1|35790.1|35764.6|35757.6|45
1705396800000|2024-01-16 09:20:00|35787.1|35780.1|35759.6|35752.6|35794.6|35787.6|35749.6|35742.6|52
1705397100000|2024-01-16 09:25:00|35762.1|35755.1|35744.6|35737.6|35769.6|35762.6|35739.6|35732.6|39
1705397400000|2024-01-16 09:30:00|35749.6|35742.6|35799.6|35792.6|35799.6|35792.6|35739.6|35732.6|70
1705397700000|2024-01-16 09:35:00|35797.1|35790.1|35799.6|35792.6|35809.6|35802.6|35789.6|35782.6|77
1705398000000|2024-01-16 09:40:00|35797.1|35790.1|35779.6|35772.6|35799.6|35792.6|35767.1|35760.1|132
1705398300000|2024-01-16 09:45:00|35782.1|35775.1|35754.6|35747.6|35784.6|35777.6|35747.1|35740.1|47
1705398600000|2024-01-16 09:50:00|35752.1|35745.1|35774.6|35767.6|35779.6|35772.6|35734.6|35727.6|107
1705398900000|2024-01-16 09:55:00|35777.1|35770.1|35759.6|35752.6|35779.6|35772.6|35749.6|35742.6|27
1705399200000|2024-01-16 10:00:00|35757.1|35750.1|35754.6|35747.6|35764.6|35757.6|35744.6|35737.6|107
1705399500000|2024-01-16 10:05:00|35757.1|35750.1|35757.1|35750.1|35759.6|35752.6|35744.6|35737.6|49
1705399800000|2024-01-16 10:10:00|35754.6|35747.6|35752.1|35745.1|35759.6|35752.6|35739.6|35732.6|24
1705400100000|2024-01-16 10:15:00|35749.6|35742.6|35752.1|35745.1|35759.6|35752.6|35739.6|35732.6|30
1705400400000|2024-01-16 10:20:00|35749.6|35742.6|35764.6|35757.6|35764.6|35757.6|35749.6|35742.6|16
1705400700000|2024-01-16 10:25:00|35767.1|35760.1|35754.6|35747.6|35777.1|35770.1|35752.1|35745.1|26
1705401000000|2024-01-16 10:30:00|35752.1|35745.1|35739.6|35732.6|35754.6|35747.6|35739.6|35732.6|165
1705401300000|2024-01-16 10:35:00|35744.6|35737.6|35779.6|35772.6|35779.6|35772.6|35744.6|35737.6|69
1705401600000|2024-01-16 10:40:00|35782.1|35775.1|35779.6|35772.6|35787.1|35780.1|35774.6|35767.6|34
1705401900000|2024-01-16 10:45:00|35777.1|35770.1|35779.6|35772.6|35787.1|35780.1|35774.6|35767.6|28
1705402200000|2024-01-16 10:50:00|35782.1|35775.1|35749.6|35742.6|35782.1|35775.1|35749.6|35742.6|33
1705402500000|2024-01-16 10:55:00|35747.1|35740.1|35749.6|35742.6|35754.6|35747.6|35739.6|35732.6|23
1705402800000|2024-01-16 11:00:00|35744.6|35737.6|35744.6|35737.6|35759.6|35752.6|35739.6|35732.6|22
1705403100000|2024-01-16 11:05:00|35742.1|35735.1|35759.6|35752.6|35769.6|35762.6|35742.1|35735.1|17
1705403400000|2024-01-16 11:10:00|35757.1|35750.1|35759.6|35752.6|35764.6|35757.6|35754.6|35747.6|10
1705403700000|2024-01-16 11:15:00|35762.1|35755.1|35764.6|35757.6|35769.6|35762.6|35757.1|35750.1|15
1705404000000|2024-01-16 11:20:00|35759.6|35752.6|35754.6|35747.6|35764.6|35757.6|35744.6|35737.6|28
1705404300000|2024-01-16 11:25:00|35752.1|35745.1|35769.6|35762.6|35774.6|35767.6|35749.6|35742.6|17
1705404600000|2024-01-16 11:30:00|35774.6|35767.6|35774.6|35767.6|35789.6|35782.6|35769.6|35762.6|19
1705404900000|2024-01-16 11:35:00|35772.1|35765.1|35779.6|35772.6|35784.6|35777.6|35764.6|35757.6|18
1705405200000|2024-01-16 11:40:00|35784.6|35777.6|35782.1|35775.1|35789.6|35782.6|35774.6|35767.6|53
1705405500000|2024-01-16 11:45:00|35784.6|35777.6|35819.6|35812.6|35822.1|35815.1|35782.1|35775.1|72
1705405800000|2024-01-16 11:50:00|35817.1|35810.1|35847.1|35840.1|35852.1|35845.1|35814.6|35807.6|117
1705406100000|2024-01-16 11:55:00|35844.6|35837.6|35849.6|35842.6|35854.6|35847.6|35839.6|35832.6|89
1705406400000|2024-01-16 12:00:00|35852.1|35845.1|35849.6|35842.6|35864.6|35857.6|35849.6|35842.6|101
1705406700000|2024-01-16 12:05:00|35852.1|35845.1|35869.6|35862.6|35872.1|35865.1|35839.6|35832.6|76
1705407000000|2024-01-16 12:10:00|35872.1|35865.1|35872.1|35865.1|35884.6|35877.6|35869.6|35862.6|75
1705407300000|2024-01-16 12:15:00|35869.6|35862.6|35864.6|35857.6|35879.6|35872.6|35854.6|35847.6|65
1705407600000|2024-01-16 12:20:00|35869.6|35862.6|35864.6|35857.6|35874.6|35867.6|35849.6|35842.6|40
1705407900000|2024-01-16 12:25:00|35867.1|35860.1|35869.6|35862.6|35879.6|35872.6|35864.6|35857.6|49
1705408200000|2024-01-16 12:30:00|35872.1|35865.1|35874.6|35867.6|35879.6|35872.6|35867.1|35860.1|74
1705408500000|2024-01-16 12:35:00|35872.1|35865.1|35899.6|35892.6|35904.6|35897.6|35872.1|35865.1|85
1705408800000|2024-01-16 12:40:00|35904.6|35897.6|35914.6|35907.6|35919.6|35912.6|35902.1|35895.1|119
1705409100000|2024-01-16 12:45:00|35917.1|35910.1|35932.1|35925.1|35932.1|35925.1|35909.6|35902.6|115
1705409400000|2024-01-16 12:50:00|35929.6|35922.6|35952.1|35945.1|35954.6|35947.6|35929.6|35922.6|90
1705409700000|2024-01-16 12:55:00|35949.6|35942.6|35949.6|35942.6|35954.6|35947.6|35937.1|35930.1|101
1705410000000|2024-01-16 13:00:00|35952.1|35945.1|35909.6|35902.6|35954.6|35947.6|35909.6|35902.6|118
1705410300000|2024-01-16 13:05:00|35912.1|35905.1|35914.6|35907.6|35924.6|35917.6|35909.6|35902.6|71
1705410600000|2024-01-16 13:10:00|35917.1|35910.1|35889.6|35882.6|35919.6|35912.6|35889.6|35882.6|85
1705410900000|2024-01-16 13:15:00|35892.1|35885.1|35889.6|35882.6|35904.6|35897.6|35887.1|35880.1|45
1705411200000|2024-01-16 13:20:00|35894.6|35887.6|35852.1|35845.1|35899.6|35892.6|35852.1|35845.1|243
1705411500000|2024-01-16 13:25:00|35849.6|35842.6|35887.1|35880.1|35889.6|35882.6|35842.1|35835.1|85
1705411800000|2024-01-16 13:30:00|35889.6|35882.6|35894.6|35887.6|35897.1|35890.1|35849.6|35842.6|106
1705412100000|2024-01-16 13:35:00|35897.1|35890.1|35894.6|35887.6|35902.1|35895.1|35874.6|35867.6|53
1705412400000|2024-01-16 13:40:00|35897.1|35890.1|35864.6|35857.6|35912.1|35905.1|35864.6|35857.6|87
1705412700000|2024-01-16 13:45:00|35867.1|35860.1|35842.1|35835.1|35874.6|35867.6|35839.6|35832.6|97
1705413000000|2024-01-16 13:50:00|35844.6|35837.6|35829.6|35822.6|35849.6|35842.6|35809.6|35802.6|103
1705413300000|2024-01-16 13:55:00|35827.1|35820.1|35842.1|35835.1|35854.6|35847.6|35824.6|35817.6|86
1705413600000|2024-01-16 14:00:00|35844.6|35837.6|35849.6|35842.6|35862.1|35855.1|35839.6|35832.6|61
1705413900000|2024-01-16 14:05:00|35844.6|35837.6|35852.1|35845.1|35854.6|35847.6|35837.1|35830.1|36
1705414200000|2024-01-16 14:10:00|35854.6|35847.6|35857.1|35850.1|35859.6|35852.6|35839.6|35832.6|34
1705414500000|2024-01-16 14:15:00|35859.6|35852.6|35839.6|35832.6|35859.6|35852.6|35839.6|35832.6|10
1705414800000|2024-01-16 14:20:00|35842.1|35835.1|35852.1|35845.1|35859.6|35852.6|35834.6|35827.6|15
1705415100000|2024-01-16 14:25:00|35854.6|35847.6|35887.1|35880.1|35887.1|35880.1|35849.6|35842.6|11
1705415400000|2024-01-16 14:30:00|35889.6|35882.6|35854.6|35847.6|35902.1|35895.1|35839.6|35832.6|213
1705415700000|2024-01-16 14:35:00|35857.1|35850.1|35837.1|35830.1|35874.6|35867.6|35827.1|35820.1|274
1705416000000|2024-01-16 14:40:00|35839.6|35832.6|35809.6|35802.6|35839.6|35832.6|35784.6|35777.6|176
1705416300000|2024-01-16 14:45:00|35807.1|35800.1|35809.6|35802.6|35834.6|35827.6|35792.1|35785.1|120
1705416600000|2024-01-16 14:50:00|35812.1|35805.1|35864.6|35857.6|35864.6|35857.6|35804.6|35797.6|153
1705416900000|2024-01-16 14:55:00|35869.6|35862.6|35909.6|35902.6|35909.6|35902.6|35867.1|35860.1|140
1705417200000|2024-01-16 15:00:00|35907.1|35900.1|35849.6|35842.6|35909.6|35902.6|35844.6|35837.6|120
1705417500000|2024-01-16 15:05:00|35852.1|35845.1|35882.1|35875.1|35884.6|35877.6|35834.6|35827.6|54
1705417800000|2024-01-16 15:10:00|35879.6|35872.6|35899.6|35892.6|35904.6|35897.6|35869.6|35862.6|75
1705418100000|2024-01-16 15:15:00|35897.1|35890.1|35934.6|35927.6|35939.6|35932.6|35889.6|35882.6|181
1705418400000|2024-01-16 15:20:00|35929.6|35922.6|35954.6|35947.6|35954.6|35947.6|35929.6|35922.6|170
1705418700000|2024-01-16 15:25:00|35952.1|35945.1|35924.6|35917.6|35954.6|35947.6|35924.6|35917.6|153
1705419000000|2024-01-16 15:30:00|35927.1|35920.1|35957.1|35950.1|35959.6|35952.6|35924.6|35917.6|78
1705419300000|2024-01-16 15:35:00|35959.6|35952.6|35959.6|35952.6|35964.6|35957.6|35924.6|35917.6|84
1705419600000|2024-01-16 15:40:00|35962.1|35955.1|35984.6|35977.6|35999.6|35992.6|35962.1|35955.1|173
1705419900000|2024-01-16 15:45:00|35982.1|35975.1|36012.1|36005.1|36012.1|36005.1|35974.6|35967.6|101
1705420200000|2024-01-16 15:50:00|36014.6|36007.6|36004.6|35997.6|36017.1|36010.1|35997.1|35990.1|78
1705420500000|2024-01-16 15:55:00|36009.6|36002.6|35999.6|35992.6|36017.1|36010.1|35997.1|35990.1|154
1705420800000|2024-01-16 16:00:00|36004.6|35997.6|35969.6|35962.6|36009.6|36002.6|35914.6|35907.6|651
1705421100000|2024-01-16 16:05:00|35967.1|35960.1|35979.6|35972.6|36009.6|36002.6|35957.1|35950.1|167
1705421400000|2024-01-16 16:10:00|35982.1|35975.1|35992.1|35985.1|35999.6|35992.6|35952.1|35945.1|138
1705421700000|2024-01-16 16:15:00|35994.6|35987.6|36009.6|36002.6|36027.1|36020.1|35974.6|35967.6|272
1705422000000|2024-01-16 16:20:00|36007.1|36000.1|35997.1|35990.1|36039.6|36032.6|35989.6|35982.6|274
1705422300000|2024-01-16 16:25:00|35994.6|35987.6|35994.6|35987.6|36024.6|36017.6|35989.6|35982.6|149
1705422600000|2024-01-16 16:30:00|35997.1|35990.1|36022.1|36015.1|36027.1|36020.1|35994.6|35987.6|188
1705422900000|2024-01-16 16:35:00|36019.6|36012.6|36034.6|36027.6|36037.1|36030.1|36007.1|36000.1|193
1705423200000|2024-01-16 16:40:00|36032.1|36025.1|36009.6|36002.6|36039.6|36032.6|35994.6|35987.6|88
1705423500000|2024-01-16 16:45:00|36007.1|36000.1|36004.6|35997.6|36019.6|36012.6|35979.6|35972.6|101
1705423800000|2024-01-16 16:50:00|36002.1|35995.1|35984.6|35977.6|36014.6|36007.6|35979.6|35972.6|91
1705424100000|2024-01-16 16:55:00|35987.1|35980.1|35984.6|35977.6|35999.6|35992.6|35964.6|35957.6|104
1705424400000|2024-01-16 17:00:00|35979.6|35972.6|35939.6|35932.6|35987.1|35980.1|35934.6|35927.6|168
1705424700000|2024-01-16 17:05:00|35937.1|35930.1|35929.6|35922.6|35947.1|35940.1|35914.6|35907.6|203
1705425000000|2024-01-16 17:10:00|35927.1|35920.1|35939.6|35932.6|35954.6|35947.6|35924.6|35917.6|88
1705425300000|2024-01-16 17:15:00|35937.1|35930.1|35934.6|35927.6|35947.1|35940.1|35929.6|35922.6|61
1705425600000|2024-01-16 17:20:00|35932.1|35925.1|35937.1|35930.1|35949.6|35942.6|35929.6|35922.6|73
1705425900000|2024-01-16 17:25:00|35934.6|35927.6|35899.6|35892.6|35939.6|35932.6|35889.6|35882.6|83
1705426200000|2024-01-16 17:30:00|35902.1|35895.1|35864.6|35857.6|35907.1|35900.1|35862.1|35855.1|153
1705426500000|2024-01-16 17:35:00|35867.1|35860.1|35907.1|35900.1|35914.6|35907.6|35864.6|35857.6|46
1705426800000|2024-01-16 17:40:00|35904.6|35897.6|35889.6|35882.6|35919.6|35912.6|35884.6|35877.6|41
1705427100000|2024-01-16 17:45:00|35887.1|35880.1|35874.6|35867.6|35899.6|35892.6|35864.6|35857.6|51
1705427400000|2024-01-16 17:50:00|35872.1|35865.1|35869.6|35862.6|35892.1|35885.1|35864.6|35857.6|76
1705427700000|2024-01-16 17:55:00|35864.6|35857.6|35849.6|35842.6|35874.6|35867.6|35844.6|35837.6|97
1705428000000|2024-01-16 18:00:00|35847.1|35840.1|35854.6|35847.6|35857.1|35850.1|35829.6|35822.6|145
1705428300000|2024-01-16 18:05:00|35852.1|35845.1|35859.6|35852.6|35869.6|35862.6|35849.6|35842.6|63
1705428600000|2024-01-16 18:10:00|35862.1|35855.1|35874.6|35867.6|35879.6|35872.6|35854.6|35847.6|50
1705428900000|2024-01-16 18:15:00|35877.1|35870.1|35897.1|35890.1|35907.1|35900.1|35869.6|35862.6|144
1705429200000|2024-01-16 18:20:00|35894.6|35887.6|35864.6|35857.6|35899.6|35892.6|35857.1|35850.1|43
1705429500000|2024-01-16 18:25:00|35867.1|35860.1|35894.6|35887.6|35894.6|35887.6|35857.1|35850.1|17
1705429800000|2024-01-16 18:30:00|35897.1|35890.1|35904.6|35897.6|35907.1|35900.1|35892.1|35885.1|26
1705430100000|2024-01-16 18:35:00|35902.1|35895.1|35869.6|35862.6|35902.1|35895.1|35869.6|35862.6|107
1705430400000|2024-01-16 18:40:00|35862.1|35855.1|35844.6|35837.6|35869.6|35862.6|35844.6|35837.6|41
1705430700000|2024-01-16 18:45:00|35847.1|35840.1|35834.6|35827.6|35852.1|35845.1|35834.6|35827.6|57
1705431000000|2024-01-16 18:50:00|35832.1|35825.1|35817.1|35810.1|35842.1|35835.1|35804.6|35797.6|171
1705431300000|2024-01-16 18:55:00|35819.6|35812.6|35832.1|35825.1|35839.6|35832.6|35812.1|35805.1|55
1705431600000|2024-01-16 19:00:00|35834.6|35827.6|35809.6|35802.6|35842.1|35835.1|35809.6|35802.6|41
1705431900000|2024-01-16 19:05:00|35807.1|35800.1|35799.6|35792.6|35812.1|35805.1|35789.6|35782.6|220
1705432200000|2024-01-16 19:10:00|35794.6|35787.6|35769.6|35762.6|35797.1|35790.1|35764.6|35757.6|112
1705432500000|2024-01-16 19:15:00|35772.1|35765.1|35744.6|35737.6|35779.6|35772.6|35744.6|35737.6|60
1705432800000|2024-01-16 19:20:00|35747.1|35740.1|35774.6|35767.6|35779.6|35772.6|35747.1|35740.1|32
1705433100000|2024-01-16 19:25:00|35779.6|35772.6|35792.1|35785.1|35804.6|35797.6|35772.1|35765.1|19
1705433400000|2024-01-16 19:30:00|35789.6|35782.6|35799.6|35792.6|35804.6|35797.6|35774.6|35767.6|59
1705433700000|2024-01-16 19:35:00|35802.1|35795.1|35812.1|35805.1|35814.6|35807.6|35792.1|35785.1|24
1705434000000|2024-01-16 19:40:00|35814.6|35807.6|35834.6|35827.6|35834.6|35827.6|35812.1|35805.1|65
1705434300000|2024-01-16 19:45:00|35832.1|35825.1|35834.6|35827.6|35849.6|35842.6|35829.6|35822.6|100
1705434600000|2024-01-16 19:50:00|35837.1|35830.1|35834.6|35827.6|35844.6|35837.6|35834.6|35827.6|22
1705434900000|2024-01-16 19:55:00|35839.6|35832.6|35839.6|35832.6|35847.1|35840.1|35834.6|35827.6|33
1705435200000|2024-01-16 20:00:00|35842.1|35835.1|35824.6|35817.6|35847.1|35840.1|35824.6|35817.6|41
1705435500000|2024-01-16 20:05:00|35822.1|35815.1|35829.6|35822.6|35834.6|35827.6|35819.6|35812.6|19
1705435800000|2024-01-16 20:10:00|35832.1|35825.1|35829.6|35822.6|35839.6|35832.6|35824.6|35817.6|62
1705436100000|2024-01-16 20:15:00|35834.6|35827.6|35859.6|35852.6|35859.6|35852.6|35834.6|35827.6|243
1705436400000|2024-01-16 20:20:00|35857.1|35850.1|35834.6|35827.6|35859.6|35852.6|35834.6|35827.6|91
1705436700000|2024-01-16 20:25:00|35832.1|35825.1|35824.6|35817.6|35839.6|35832.6|35819.6|35812.6|155
1705437000000|2024-01-16 20:30:00|35827.1|35820.1|35822.1|35815.1|35839.6|35832.6|35814.6|35807.6|53
1705437300000|2024-01-16 20:35:00|35824.6|35817.6|35819.6|35812.6|35829.6|35822.6|35814.6|35807.6|51
1705437600000|2024-01-16 20:40:00|35814.6|35807.6|35839.6|35832.6|35842.1|35835.1|35814.6|35807.6|85
1705437900000|2024-01-16 20:45:00|35842.1|35835.1|35839.6|35832.6|35849.6|35842.6|35824.6|35817.6|76
1705438200000|2024-01-16 20:50:00|35834.6|35827.6|35839.6|35832.6|35854.6|35847.6|35834.6|35827.6|158
1705438500000|2024-01-16 20:55:00|35842.1|35835.1|35887.1|35880.1|35889.6|35882.6|35839.6|35832.6|444
1705438800000|2024-01-16 21:00:00|35884.6|35877.6|35884.6|35877.6|35889.6|35882.6|35879.6|35872.6|140
1705439100000|2024-01-16 21:05:00|35882.1|35875.1|35889.6|35882.6|35889.6|35882.6|35882.1|35875.1|12
1705439400000|2024-01-16 21:10:00|35887.1|35880.1|35884.6|35877.6|35889.6|35882.6|35884.6|35877.6|17
1705439700000|2024-01-16 21:15:00|35887.1|35880.1|35884.6|35877.6|35887.1|35880.1|35882.1|35875.1|9
1705440000000|2024-01-16 21:20:00|35887.1|35880.1|35889.6|35882.6|35894.6|35887.6|35879.6|35872.6|97
1705440300000|2024-01-16 21:25:00|||||||||1
1705440600000|2024-01-16 21:30:00|35894.6|35887.6|35889.6|35882.6|35897.1|35890.1|35889.6|35882.6|4
1705440900000|2024-01-16 21:35:00|35892.1|35885.1|35889.6|35882.6|35892.1|35885.1|35889.6|35882.6|7
1705441200000|2024-01-16 21:40:00|35892.1|35885.1|35892.1|35885.1|35892.1|35885.1|35889.6|35882.6|4
1705441500000|2024-01-16 21:45:00|35894.6|35887.6|35894.6|35887.6|35894.6|35887.6|35894.6|35887.6|0
1705441800000|2024-01-16 21:50:00|35899.6|35892.6|35907.1|35900.1|35907.1|35900.1|35897.1|35890.1|49
1705442100000|2024-01-16 21:55:00|35909.6|35902.6|35923.4|35893.4|35923.6|35912.6|35909.6|35891.6|48
1705442400000|2024-01-16 22:00:00|35923.9|35893.9|35922.5|35892.5|35923.9|35893.9|35922.2|35892.2|0
1705442700000|2024-01-16 22:05:00|35923.5|35893.5|35923.4|35893.4|35923.5|35893.5|35923.1|35893.1|0
1705443000000|2024-01-16 22:10:00|35924.2|35894.2|35923.2|35893.2|35924.2|35894.2|35922.6|35892.6|0
1705443300000|2024-01-16 22:15:00|35922.7|35892.7|35922.7|35892.7|35922.7|35892.7|35920.1|35890.1|0
1705443600000|2024-01-16 22:20:00|35922.1|35892.1|35922.7|35892.7|35923.8|35893.8|35922.1|35892.1|0
1705443900000|2024-01-16 22:25:00|35922.6|35892.6|35923.1|35893.1|35924.8|35894.8|35921.6|35891.6|0
1705444200000|2024-01-16 22:30:00|35922.9|35892.9|35922|35892|35923.1|35893.1|35922|35892|0
1705444500000|2024-01-16 22:35:00|35923.1|35893.1|35922.1|35892.1|35923.9|35893.9|35920.4|35890.4|0
1705444800000|2024-01-16 22:40:00|35921.4|35891.4|35921.2|35891.2|35921.4|35891.4|35921.2|35891.2|0
1705445100000|2024-01-16 22:45:00|35920.8|35890.8|35921|35891|35921|35891|35920.6|35890.6|0
1705445400000|2024-01-16 22:50:00|35921.2|35891.2|35921.6|35891.6|35921.6|35891.6|35921.2|35891.2|0
1705445700000|2024-01-16 22:55:00|35923|35893|35922.1|35892.1|35923|35893|35921.1|35891.1|0
1705446000000|2024-01-16 23:00:00|35922.9|35892.9|35886.1|35871.1|35926.1|35896.1|35883.6|35868.6|34
1705446300000|2024-01-16 23:05:00|35883.6|35868.6|35891.1|35876.1|35891.1|35876.1|35883.6|35868.6|7
1705446600000|2024-01-16 23:10:00|35893.6|35878.6|35891.1|35876.1|35893.6|35878.6|35888.6|35873.6|7
1705446900000|2024-01-16 23:15:00|35893.6|35878.6|35901.1|35886.1|35901.1|35886.1|35891.1|35876.1|8
1705447200000|2024-01-16 23:20:00|35903.6|35888.6|35871.1|35856.1|35903.6|35888.6|35871.1|35856.1|29
1705447500000|2024-01-16 23:25:00|35868.6|35853.6|35876.1|35861.1|35876.1|35861.1|35868.6|35853.6|5
1705447800000|2024-01-16 23:30:00|35878.6|35863.6|35859.6|35852.6|35896.1|35887.6|35854.6|35847.6|18192
1705448100000|2024-01-16 23:35:00|35864.6|35857.6|35869.6|35862.6|35874.6|35867.6|35859.6|35852.6|62
1705448400000|2024-01-16 23:40:00|35864.6|35857.6|35842.1|35835.1|35874.6|35867.6|35837.1|35830.1|230
1705448700000|2024-01-16 23:45:00|35839.6|35832.6|35889.6|35882.6|35904.6|35897.6|35839.6|35832.6|286
1705449000000|2024-01-16 23:50:00|35894.6|35887.6|35959.6|35952.6|35962.1|35955.1|35894.6|35887.6|213
1705449300000|2024-01-16 23:55:00|35962.1|35955.1|35924.6|35917.6|35962.1|35955.1|35909.6|35902.6|275
1705449600000|2024-01-17 00:00:00|35909.6|35902.6|36002.1|35995.1|36019.6|36012.6|35904.6|35897.6|1211
1705449900000|2024-01-17 00:05:00|36004.6|35997.6|36004.6|35997.6|36019.6|36012.6|35959.6|35952.6|575
1705450200000|2024-01-17 00:10:00|36009.6|36002.6|36094.6|36087.6|36099.6|36092.6|35979.6|35972.6|1222
1705450500000|2024-01-17 00:15:00|36089.6|36082.6|36039.6|36032.6|36094.6|36087.6|36029.6|36022.6|907
1705450800000|2024-01-17 00:20:00|36037.1|36030.1|36074.6|36067.6|36074.6|36067.6|35989.6|35982.6|703
1705451100000|2024-01-17 00:25:00|36072.1|36065.1|36089.6|36082.6|36089.6|36082.6|36052.1|36045.1|417
1705451400000|2024-01-17 00:30:00|36094.6|36087.6|36099.6|36092.6|36119.6|36112.6|36079.6|36072.6|458
1705451700000|2024-01-17 00:35:00|36102.1|36095.1|36104.6|36097.6|36114.6|36107.6|36084.6|36077.6|485
1705452000000|2024-01-17 00:40:00|36102.1|36095.1|36079.6|36072.6|36114.6|36107.6|36064.6|36057.6|462
1705452300000|2024-01-17 00:45:00|36084.6|36077.6|36019.6|36012.6|36084.6|36077.6|36004.6|35997.6|619
1705452600000|2024-01-17 00:50:00|36024.6|36017.6|36079.6|36072.6|36092.1|36085.1|36024.6|36017.6|455
1705452900000|2024-01-17 00:55:00|36077.1|36070.1|36069.6|36062.6|36089.6|36082.6|36059.6|36052.6|380
1705453200000|2024-01-17 01:00:00|36064.6|36057.6|36084.6|36077.6|36099.6|36092.6|36064.6|36057.6|329
1705453500000|2024-01-17 01:05:00|36087.1|36080.1|36079.6|36072.6|36099.6|36092.6|36059.6|36052.6|311
1705453800000|2024-01-17 01:10:00|36082.1|36075.1|36159.6|36152.6|36162.1|36155.1|36079.6|36072.6|747
1705454100000|2024-01-17 01:15:00|36157.1|36150.1|36199.6|36192.6|36204.6|36197.6|36154.6|36147.6|520
1705454400000|2024-01-17 01:20:00|36194.6|36187.6|36197.1|36190.1|36199.6|36192.6|36169.6|36162.6|388
1705454700000|2024-01-17 01:25:00|36194.6|36187.6|36214.6|36207.6|36229.6|36222.6|36189.6|36182.6|571
1705455000000|2024-01-17 01:30:00|36217.1|36210.1|36254.6|36247.6|36259.6|36252.6|36199.6|36192.6|570
1705455300000|2024-01-17 01:35:00|36259.6|36252.6|36169.6|36162.6|36259.6|36252.6|36164.6|36157.6|330
1705455600000|2024-01-17 01:40:00|36174.6|36167.6|35944.6|35937.6|36174.6|36167.6|35909.6|35902.6|1791
1705455900000|2024-01-17 01:45:00|35937.1|35930.1|35924.6|35917.6|35949.6|35942.6|35799.6|35792.6|1659
1705456200000|2024-01-17 01:50:00|35922.1|35915.1|35819.6|35812.6|35924.6|35917.6|35817.1|35810.1|751
1705456500000|2024-01-17 01:55:00|35817.1|35810.1|35889.6|35882.6|35904.6|35897.6|35804.6|35797.6|600
1705456800000|2024-01-17 02:00:00|35879.6|35872.6|35929.6|35922.6|35962.1|35955.1|35874.6|35867.6|822
1705457100000|2024-01-17 02:05:00|35932.1|35925.1|35904.6|35897.6|35934.6|35927.6|35869.6|35862.6|655
1705457400000|2024-01-17 02:10:00|35902.1|35895.1|35832.1|35825.1|35924.6|35917.6|35832.1|35825.1|463
1705457700000|2024-01-17 02:15:00|35829.6|35822.6|35739.6|35732.6|35842.1|35835.1|35739.6|35732.6|916
1705458000000|2024-01-17 02:20:00|35737.1|35730.1|35722.1|35715.1|35742.1|35735.1|35689.6|35682.6|819
1705458300000|2024-01-17 02:25:00|35724.6|35717.6|35822.1|35815.1|35834.6|35827.6|35714.6|35707.6|655
1705458600000|2024-01-17 02:30:00|35819.6|35812.6|35844.6|35837.6|35849.6|35842.6|35799.6|35792.6|320
1705458900000|2024-01-17 02:35:00|35842.1|35835.1|35782.1|35775.1|35854.6|35847.6|35779.6|35772.6|354
1705459200000|2024-01-17 02:40:00|35784.6|35777.6|35804.6|35797.6|35804.6|35797.6|35779.6|35772.6|172
1705459500000|2024-01-17 02:45:00|35802.1|35795.1|35827.1|35820.1|35829.6|35822.6|35784.6|35777.6|91
1705459800000|2024-01-17 02:50:00|35824.6|35817.6|35854.6|35847.6|35864.6|35857.6|35822.1|35815.1|163
1705460100000|2024-01-17 02:55:00|35852.1|35845.1|35782.1|35775.1|35854.6|35847.6|35779.6|35772.6|119
1705460400000|2024-01-17 03:00:00|35779.6|35772.6|35764.6|35757.6|35794.6|35787.6|35759.6|35752.6|215
1705460700000|2024-01-17 03:05:00|35759.6|35752.6|35794.6|35787.6|35797.1|35790.1|35749.6|35742.6|164
1705461000000|2024-01-17 03:10:00|35797.1|35790.1|35767.1|35760.1|35812.1|35805.1|35762.1|35755.1|167
1705461300000|2024-01-17 03:15:00|35764.6|35757.6|35777.1|35770.1|35784.6|35777.6|35764.6|35757.6|78
1705461600000|2024-01-17 03:20:00|35779.6|35772.6|35779.6|35772.6|35807.1|35800.1|35769.6|35762.6|110
1705461900000|2024-01-17 03:25:00|35782.1|35775.1|35782.1|35775.1|35797.1|35790.1|35769.6|35762.6|75
1705462200000|2024-01-17 03:30:00|35784.6|35777.6|35734.6|35727.6|35784.6|35777.6|35722.1|35715.1|409
1705462500000|2024-01-17 03:35:00|35732.1|35725.1|35757.1|35750.1|35777.1|35770.1|35729.6|35722.6|188
1705462800000|2024-01-17 03:40:00|35759.6|35752.6|35712.1|35705.1|35759.6|35752.6|35709.6|35702.6|244
1705463100000|2024-01-17 03:45:00|35714.6|35707.6|35679.6|35672.6|35729.6|35722.6|35667.1|35660.1|557
1705463400000|2024-01-17 03:50:00|35677.1|35670.1|35592.1|35585.1|35684.6|35677.6|35577.1|35570.1|1012
1705463700000|2024-01-17 03:55:00|35589.6|35582.6|35577.1|35570.1|35604.6|35597.6|35554.6|35547.6|627
1705464000000|2024-01-17 04:00:00|35572.1|35565.1|35644.6|35637.6|35652.1|35645.1|35572.1|35565.1|670
1705464300000|2024-01-17 04:05:00|35642.1|35635.1|35679.6|35672.6|35684.6|35677.6|35609.6|35602.6|494
1705464600000|2024-01-17 04:10:00|35674.6|35667.6|35639.6|35632.6|35684.6|35677.6|35634.6|35627.6|229
1705464900000|2024-01-17 04:15:00|35642.1|35635.1|35599.6|35592.6|35667.1|35660.1|35589.6|35582.6|270
1705465200000|2024-01-17 04:20:00|35597.1|35590.1|35614.6|35607.6|35617.1|35610.1|35587.1|35580.1|157
1705465500000|2024-01-17 04:25:00|35624.6|35617.6|35684.6|35677.6|35689.6|35682.6|35624.6|35617.6|314
1705465800000|2024-01-17 04:30:00|35682.1|35675.1|35679.6|35672.6|35729.6|35722.6|35679.6|35672.6|359
1705466100000|2024-01-17 04:35:00|35674.6|35667.6|35682.1|35675.1|35694.6|35687.6|35662.1|35655.1|218
1705466400000|2024-01-17 04:40:00|35684.6|35677.6|35687.1|35680.1|35699.6|35692.6|35672.1|35665.1|124
1705466700000|2024-01-17 04:45:00|35689.6|35682.6|35739.6|35732.6|35749.6|35742.6|35689.6|35682.6|247
1705467000000|2024-01-17 04:50:00|35742.1|35735.1|35704.6|35697.6|35744.6|35737.6|35699.6|35692.6|100
1705467300000|2024-01-17 04:55:00|35702.1|35695.1|35719.6|35712.6|35724.6|35717.6|35702.1|35695.1|107
1705467600000|2024-01-17 05:00:00|35722.1|35715.1|35702.1|35695.1|35724.6|35717.6|35694.6|35687.6|138
1705467900000|2024-01-17 05:05:00|35704.6|35697.6|35649.6|35642.6|35704.6|35697.6|35649.6|35642.6|170
1705468200000|2024-01-17 05:10:00|35654.6|35647.6|35692.1|35685.1|35702.1|35695.1|35652.1|35645.1|269
1705468500000|2024-01-17 05:15:00|35689.6|35682.6|35662.1|35655.1|35692.1|35685.1|35639.6|35632.6|178
1705468800000|2024-01-17 05:20:00|35664.6|35657.6|35699.6|35692.6|35704.6|35697.6|35657.1|35650.1|163
1705469100000|2024-01-17 05:25:00|35702.1|35695.1|35699.6|35692.6|35724.6|35717.6|35692.1|35685.1|137
1705469400000|2024-01-17 05:30:00|35697.1|35690.1|35664.6|35657.6|35704.6|35697.6|35662.1|35655.1|265
1705469700000|2024-01-17 05:35:00|35659.6|35652.6|35689.6|35682.6|35724.6|35717.6|35644.6|35637.6|467
1705470000000|2024-01-17 05:40:00|35687.1|35680.1|35682.1|35675.1|35699.6|35692.6|35662.1|35655.1|276
1705470300000|2024-01-17 05:45:00|35679.6|35672.6|35607.1|35600.1|35694.6|35687.6|35602.1|35595.1|391
1705470600000|2024-01-17 05:50:00|35609.6|35602.6|35562.1|35555.1|35614.6|35607.6|35554.6|35547.6|603
1705470900000|2024-01-17 05:55:00|35559.6|35552.6|35509.6|35502.6|35567.1|35560.1|35479.6|35472.6|1751
1705471200000|2024-01-17 06:00:00|35512.1|35505.1|35582.1|35575.1|35589.6|35582.6|35504.6|35497.6|1776
1705471500000|2024-01-17 06:05:00|35584.6|35577.6|35554.6|35547.6|35617.1|35610.1|35554.6|35547.6|584
1705471800000|2024-01-17 06:10:00|35557.1|35550.1|35517.1|35510.1|35557.1|35550.1|35499.6|35492.6|838
1705472100000|2024-01-17 06:15:00|35519.6|35512.6|35534.6|35527.6|35544.6|35537.6|35514.6|35507.6|379
1705472400000|2024-01-17 06:20:00|35532.1|35525.1|35549.6|35542.6|35552.1|35545.1|35524.6|35517.6|141
1705472700000|2024-01-17 06:25:00|35552.1|35545.1|35554.6|35547.6|35559.6|35552.6|35544.6|35537.6|97
1705473000000|2024-01-17 06:30:00|35557.1|35550.1|35547.1|35540.1|35559.6|35552.6|35542.1|35535.1|49
1705473300000|2024-01-17 06:35:00|35549.6|35542.6|35542.1|35535.1|35554.6|35547.6|35537.1|35530.1|46
1705473600000|2024-01-17 06:40:00|35544.6|35537.6|35544.6|35537.6|35549.6|35542.6|35544.6|35537.6|15
1705473900000|2024-01-17 06:45:00|35542.1|35535.1|35537.1|35530.1|35542.1|35535.1|35529.6|35522.6|21
1705474200000|2024-01-17 06:50:00|35539.6|35532.6|35524.6|35517.6|35542.1|35535.1|35517.1|35510.1|63
1705474500000|2024-01-17 06:55:00|35522.1|35515.1|35517.1|35510.1|35524.6|35517.6|35512.1|35505.1|18
1705474800000|2024-01-17 07:00:00|35514.6|35507.6|35517.1|35510.1|35532.1|35525.1|35504.6|35497.6|101
1705475100000|2024-01-17 07:05:00|35514.6|35507.6|35517.1|35510.1|35517.1|35510.1|35502.1|35495.1|10
1705475400000|2024-01-17 07:10:00|35514.6|35507.6|35489.6|35482.6|35522.1|35515.1|35487.1|35480.1|47
1705475700000|2024-01-17 07:15:00|35487.1|35480.1|35462.1|35455.1|35487.1|35480.1|35442.1|35435.1|165
1705476000000|2024-01-17 07:20:00|35464.6|35457.6|35482.1|35475.1|35484.6|35477.6|35464.6|35457.6|55
1705476300000|2024-01-17 07:25:00|35484.6|35477.6|35467.1|35460.1|35497.1|35490.1|35459.6|35452.6|101
1705476600000|2024-01-17 07:30:00|35462.1|35455.1|35487.1|35480.1|35499.6|35492.6|35462.1|35455.1|334
1705476900000|2024-01-17 07:35:00|35484.6|35477.6|35512.1|35505.1|35517.1|35510.1|35474.6|35467.6|161
1705477200000|2024-01-17 07:40:00|35514.6|35507.6|35494.6|35487.6|35517.1|35510.1|35489.6|35482.6|151
1705477500000|2024-01-17 07:45:00|35492.1|35485.1|35519.6|35512.6|35522.1|35515.1|35492.1|35485.1|33
1705477800000|2024-01-17 07:50:00|35517.1|35510.1|35537.1|35530.1|35547.1|35540.1|35514.6|35507.6|125
1705478100000|2024-01-17 07:55:00|35539.6|35532.6|35554.6|35547.6|35559.6|35552.6|35534.6|35527.6|443
1705478400000|2024-01-17 08:00:00|35549.6|35542.6|35564.6|35557.6|35567.1|35560.1|35519.6|35512.6|346
1705478700000|2024-01-17 08:05:00|35562.1|35555.1|35534.6|35527.6|35572.1|35565.1|35529.6|35522.6|173
1705479000000|2024-01-17 08:10:00|35532.1|35525.1|35547.1|35540.1|35569.6|35562.6|35524.6|35517.6|285
1705479300000|2024-01-17 08:15:00|35544.6|35537.6|35569.6|35562.6|35574.6|35567.6|35524.6|35517.6|136
1705479600000|2024-01-17 08:20:00|35567.1|35560.1|35544.6|35537.6|35574.6|35567.6|35519.6|35512.6|301
1705479900000|2024-01-17 08:25:00|35542.1|35535.1|35554.6|35547.6|35562.1|35555.1|35499.6|35492.6|184
1705480200000|2024-01-17 08:30:00|35552.1|35545.1|35509.6|35502.6|35552.1|35545.1|35489.6|35482.6|107
1705480500000|2024-01-17 08:35:00|35507.1|35500.1|35544.6|35537.6|35559.6|35552.6|35504.6|35497.6|87
1705480800000|2024-01-17 08:40:00|35542.1|35535.1|35534.6|35527.6|35562.1|35555.1|35512.1|35505.1|177
1705481100000|2024-01-17 08:45:00|35539.6|35532.6|35519.6|35512.6|35544.6|35537.6|35499.6|35492.6|118
1705481400000|2024-01-17 08:50:00|35514.6|35507.6|35504.6|35497.6|35514.6|35507.6|35494.6|35487.6|80
1705481700000|2024-01-17 08:55:00|35507.1|35500.1|35504.6|35497.6|35532.1|35525.1|35494.6|35487.6|127
1705482000000|2024-01-17 09:00:00|35507.1|35500.1|35482.1|35475.1|35524.6|35517.6|35482.1|35475.1|152
1705482300000|2024-01-17 09:05:00|35484.6|35477.6|35434.6|35427.6|35492.1|35485.1|35429.6|35422.6|452
1705482600000|2024-01-17 09:10:00|35432.1|35425.1|35377.1|35370.1|35459.6|35452.6|35377.1|35370.1|382
1705482900000|2024-01-17 09:15:00|35379.6|35372.6|35397.1|35390.1|35404.6|35397.6|35369.6|35362.6|161
1705483200000|2024-01-17 09:20:00|35394.6|35387.6|35404.6|35397.6|35414.6|35407.6|35357.1|35350.1|350
1705483500000|2024-01-17 09:25:00|35402.1|35395.1|35379.6|35372.6|35414.6|35407.6|35357.1|35350.1|263
1705483800000|2024-01-17 09:30:00|35374.6|35367.6|35354.6|35347.6|35379.6|35372.6|35342.1|35335.1|374
1705484100000|2024-01-17 09:35:00|35359.6|35352.6|35359.6|35352.6|35369.6|35362.6|35339.6|35332.6|185
1705484400000|2024-01-17 09:40:00|35357.1|35350.1|35364.6|35357.6|35369.6|35362.6|35344.6|35337.6|68
1705484700000|2024-01-17 09:45:00|35359.6|35352.6|35369.6|35362.6|35379.6|35372.6|35354.6|35347.6|78
1705485000000|2024-01-17 09:50:00|35372.1|35365.1|35409.6|35402.6|35409.6|35402.6|35369.6|35362.6|121
1705485300000|2024-01-17 09:55:00|35407.1|35400.1|35412.1|35405.1|35414.6|35407.6|35379.6|35372.6|110
1705485600000|2024-01-17 10:00:00|35414.6|35407.6|35424.6|35417.6|35424.6|35417.6|35404.6|35397.6|84
1705485900000|2024-01-17 10:05:00|35429.6|35422.6|35404.6|35397.6|35429.6|35422.6|35404.6|35397.6|174
1705486200000|2024-01-17 10:10:00|35407.1|35400.1|35424.6|35417.6|35427.1|35420.1|35407.1|35400.1|69
1705486500000|2024-01-17 10:15:00|35419.6|35412.6|35412.1|35405.1|35424.6|35417.6|35399.6|35392.6|35
1705486800000|2024-01-17 10:20:00|35414.6|35407.6|35392.1|35385.1|35414.6|35407.6|35384.6|35377.6|135
1705487100000|2024-01-17 10:25:00|35389.6|35382.6|35379.6|35372.6|35399.6|35392.6|35377.1|35370.1|134
1705487400000|2024-01-17 10:30:00|35377.1|35370.1|35384.6|35377.6|35387.1|35380.1|35359.6|35352.6|72
1705487700000|2024-01-17 10:35:00|35379.6|35372.6|35369.6|35362.6|35379.6|35372.6|35359.6|35352.6|64
1705488000000|2024-01-17 10:40:00|35367.1|35360.1|35364.6|35357.6|35374.6|35367.6|35354.6|35347.6|77
1705488300000|2024-01-17 10:45:00|35362.1|35355.1|35369.6|35362.6|35389.6|35382.6|35359.6|35352.6|76
1705488600000|2024-01-17 10:50:00|35367.1|35360.1|35374.6|35367.6|35392.1|35385.1|35362.1|35355.1|92
1705488900000|2024-01-17 10:55:00|35377.1|35370.1|35367.1|35360.1|35379.6|35372.6|35359.6|35352.6|84
1705489200000|2024-01-17 11:00:00|35364.6|35357.6|35362.1|35355.1|35379.6|35372.6|35352.1|35345.1|65
1705489500000|2024-01-17 11:05:00|35359.6|35352.6|35377.1|35370.1|35379.6|35372.6|35359.6|35352.6|51
1705489800000|2024-01-17 11:10:00|35379.6|35372.6|35359.6|35352.6|35379.6|35372.6|35354.6|35347.6|63
1705490100000|2024-01-17 11:15:00|35362.1|35355.1|35374.6|35367.6|35374.6|35367.6|35359.6|35352.6|90
1705490400000|2024-01-17 11:20:00|35377.1|35370.1|35399.6|35392.6|35412.1|35405.1|35374.6|35367.6|99
1705490700000|2024-01-17 11:25:00|35397.1|35390.1|35412.1|35405.1|35422.1|35415.1|35394.6|35387.6|101
1705491000000|2024-01-17 11:30:00|35409.6|35402.6|35417.1|35410.1|35419.6|35412.6|35409.6|35402.6|77
1705491300000|2024-01-17 11:35:00|35414.6|35407.6|35414.6|35407.6|35419.6|35412.6|35399.6|35392.6|32
1705491600000|2024-01-17 11:40:00|35412.1|35405.1|35399.6|35392.6|35414.6|35407.6|35394.6|35387.6|28
1705491900000|2024-01-17 11:45:00|35394.6|35387.6|35409.6|35402.6|35417.1|35410.1|35394.6|35387.6|50
1705492200000|2024-01-17 11:50:00|35412.1|35405.1|35414.6|35407.6|35424.6|35417.6|35404.6|35397.6|42
1705492500000|2024-01-17 11:55:00|35412.1|35405.1|35404.6|35397.6|35414.6|35407.6|35399.6|35392.6|37
1705492800000|2024-01-17 12:00:00|35407.1|35400.1|35412.1|35405.1|35414.6|35407.6|35402.1|35395.1|26
1705493100000|2024-01-17 12:05:00|35414.6|35407.6|35424.6|35417.6|35439.6|35432.6|35409.6|35402.6|66
1705493400000|2024-01-17 12:10:00|35427.1|35420.1|35442.1|35435.1|35442.1|35435.1|35424.6|35417.6|31
1705493700000|2024-01-17 12:15:00|35439.6|35432.6|35444.6|35437.6|35459.6|35452.6|35439.6|35432.6|50
1705494000000|2024-01-17 12:20:00|35447.1|35440.1|35469.6|35462.6|35474.6|35467.6|35447.1|35440.1|93
1705494300000|2024-01-17 12:25:00|35472.1|35465.1|35454.6|35447.6|35477.1|35470.1|35444.6|35437.6|66
1705494600000|2024-01-17 12:30:00|35452.1|35445.1|35447.1|35440.1|35454.6|35447.6|35439.6|35432.6|46
1705494900000|2024-01-17 12:35:00|35449.6|35442.6|35434.6|35427.6|35457.1|35450.1|35429.6|35422.6|39
1705495200000|2024-01-17 12:40:00|35439.6|35432.6|35444.6|35437.6|35449.6|35442.6|35429.6|35422.6|77
1705495500000|2024-01-17 12:45:00|35447.1|35440.1|35459.6|35452.6|35459.6|35452.6|35444.6|35437.6|127
1705495800000|2024-01-17 12:50:00|35464.6|35457.6|35479.6|35472.6|35479.6|35472.6|35459.6|35452.6|31
1705496100000|2024-01-17 12:55:00|35477.1|35470.1|35474.6|35467.6|35502.1|35495.1|35474.6|35467.6|64
1705496400000|2024-01-17 13:00:00|35477.1|35470.1|35442.1|35435.1|35479.6|35472.6|35442.1|35435.1|146
1705496700000|2024-01-17 13:05:00|35444.6|35437.6|35464.6|35457.6|35469.6|35462.6|35444.6|35437.6|60
1705497000000|2024-01-17 13:10:00|35462.1|35455.1|35459.6|35452.6|35469.6|35462.6|35444.6|35437.6|92
1705497300000|2024-01-17 13:15:00|35457.1|35450.1|35459.6|35452.6|35464.6|35457.6|35442.1|35435.1|81
1705497600000|2024-01-17 13:20:00|35462.1|35455.1|35459.6|35452.6|35474.6|35467.6|35449.6|35442.6|42
1705497900000|2024-01-17 13:25:00|35464.6|35457.6|35457.1|35450.1|35464.6|35457.6|35454.6|35447.6|22
1705498200000|2024-01-17 13:30:00|35454.6|35447.6|35464.6|35457.6|35464.6|35457.6|35434.6|35427.6|197
1705498500000|2024-01-17 13:35:00|35462.1|35455.1|35459.6|35452.6|35469.6|35462.6|35444.6|35437.6|128
1705498800000|2024-01-17 13:40:00|35457.1|35450.1|35429.6|35422.6|35469.6|35462.6|35429.6|35422.6|146
1705499100000|2024-01-17 13:45:00|35419.6|35412.6|35384.6|35377.6|35424.6|35417.6|35379.6|35372.6|266
1705499400000|2024-01-17 13:50:00|35389.6|35382.6|35389.6|35382.6|35402.1|35395.1|35372.1|35365.1|180
1705499700000|2024-01-17 13:55:00|35392.1|35385.1|35372.1|35365.1|35404.6|35397.6|35369.6|35362.6|83
1705500000000|2024-01-17 14:00:00|35374.6|35367.6|35357.1|35350.1|35384.6|35377.6|35349.6|35342.6|86
1705500300000|2024-01-17 14:05:00|35354.6|35347.6|35367.1|35360.1|35379.6|35372.6|35354.6|35347.6|117
1705500600000|2024-01-17 14:10:00|35364.6|35357.6|35372.1|35365.1|35379.6|35372.6|35349.6|35342.6|80
1705500900000|2024-01-17 14:15:00|35374.6|35367.6|35384.6|35377.6|35394.6|35387.6|35364.6|35357.6|184
1705501200000|2024-01-17 14:20:00|35387.1|35380.1|35374.6|35367.6|35394.6|35387.6|35372.1|35365.1|86
1705501500000|2024-01-17 14:25:00|35372.1|35365.1|35384.6|35377.6|35394.6|35387.6|35367.1|35360.1|71
1705501800000|2024-01-17 14:30:00|35382.1|35375.1|35354.6|35347.6|35407.1|35400.1|35354.6|35347.6|316
1705502100000|2024-01-17 14:35:00|35349.6|35342.6|35374.6|35367.6|35389.6|35382.6|35314.6|35307.6|531
1705502400000|2024-01-17 14:40:00|35379.6|35372.6|35379.6|35372.6|35399.6|35392.6|35364.6|35357.6|294
1705502700000|2024-01-17 14:45:00|35377.1|35370.1|35389.6|35382.6|35389.6|35382.6|35367.1|35360.1|242
1705503000000|2024-01-17 14:50:00|35384.6|35377.6|35369.6|35362.6|35397.1|35390.1|35354.6|35347.6|174
1705503300000|2024-01-17 14:55:00|35374.6|35367.6|35354.6|35347.6|35384.6|35377.6|35349.6|35342.6|192
1705503600000|2024-01-17 15:00:00|35349.6|35342.6|35372.1|35365.1|35389.6|35382.6|35319.6|35312.6|362
1705503900000|2024-01-17 15:05:00|35374.6|35367.6|35412.1|35405.1|35419.6|35412.6|35367.1|35360.1|224
1705504200000|2024-01-17 15:10:00|35409.6|35402.6|35407.1|35400.1|35412.1|35405.1|35387.1|35380.1|73
1705504500000|2024-01-17 15:15:00|35409.6|35402.6|35374.6|35367.6|35409.6|35402.6|35354.6|35347.6|414
1705504800000|2024-01-17 15:20:00|35372.1|35365.1|35354.6|35347.6|35384.6|35377.6|35334.6|35327.6|239
1705505100000|2024-01-17 15:25:00|35357.1|35350.1|35379.6|35372.6|35394.6|35387.6|35354.6|35347.6|261
1705505400000|2024-01-17 15:30:00|35374.6|35367.6|35382.1|35375.1|35394.6|35387.6|35362.1|35355.1|121
1705505700000|2024-01-17 15:35:00|35379.6|35372.6|35419.6|35412.6|35419.6|35412.6|35369.6|35362.6|190
1705506000000|2024-01-17 15:40:00|35414.6|35407.6|35387.1|35380.1|35414.6|35407.6|35387.1|35380.1|60
1705506300000|2024-01-17 15:45:00|35389.6|35382.6|35399.6|35392.6|35412.1|35405.1|35384.6|35377.6|59
1705506600000|2024-01-17 15:50:00|35402.1|35395.1|35372.1|35365.1|35407.1|35400.1|35369.6|35362.6|86
1705506900000|2024-01-17 15:55:00|35374.6|35367.6|35359.6|35352.6|35374.6|35367.6|35349.6|35342.6|468
1705507200000|2024-01-17 16:00:00|35354.6|35347.6|35379.6|35372.6|35384.6|35377.6|35349.6|35342.6|137
1705507500000|2024-01-17 16:05:00|35377.1|35370.1|35389.6|35382.6|35397.1|35390.1|35374.6|35367.6|79
1705507800000|2024-01-17 16:10:00|35392.1|35385.1|35414.6|35407.6|35419.6|35412.6|35392.1|35385.1|98
1705508100000|2024-01-17 16:15:00|35412.1|35405.1|35414.6|35407.6|35434.6|35427.6|35404.6|35397.6|77
1705508400000|2024-01-17 16:20:00|35419.6|35412.6|35444.6|35437.6|35449.6|35442.6|35417.1|35410.1|151
1705508700000|2024-01-17 16:25:00|35442.1|35435.1|35422.1|35415.1|35442.1|35435.1|35422.1|35415.1|112
1705509000000|2024-01-17 16:30:00|35424.6|35417.6|35429.6|35422.6|35434.6|35427.6|35409.6|35402.6|307
1705509300000|2024-01-17 16:35:00|35432.1|35425.1|35434.6|35427.6|35444.6|35437.6|35429.6|35422.6|266
1705509600000|2024-01-17 16:40:00|35432.1|35425.1|35429.6|35422.6|35439.6|35432.6|35419.6|35412.6|86
1705509900000|2024-01-17 16:45:00|35432.1|35425.1|35439.6|35432.6|35449.6|35442.6|35429.6|35422.6|80
1705510200000|2024-01-17 16:50:00|35437.1|35430.1|35439.6|35432.6|35449.6|35442.6|35424.6|35417.6|137
1705510500000|2024-01-17 16:55:00|35442.1|35435.1|35434.6|35427.6|35444.6|35437.6|35429.6|35422.6|61
1705510800000|2024-01-17 17:00:00|35432.1|35425.1|35419.6|35412.6|35439.6|35432.6|35414.6|35407.6|75
1705511100000|2024-01-17 17:05:00|35414.6|35407.6|35404.6|35397.6|35422.1|35415.1|35404.6|35397.6|135
1705511400000|2024-01-17 17:10:00|35407.1|35400.1|35422.1|35415.1|35434.6|35427.6|35404.6|35397.6|75
1705511700000|2024-01-17 17:15:00|35424.6|35417.6|35404.6|35397.6|35424.6|35417.6|35404.6|35397.6|50
1705512000000|2024-01-17 17:20:00|35399.6|35392.6|35372.1|35365.1|35414.6|35407.6|35364.6|35357.6|82
1705512300000|2024-01-17 17:25:00|35369.6|35362.6|35364.6|35357.6|35379.6|35372.6|35354.6|35347.6|128
1705512600000|2024-01-17 17:30:00|35367.1|35360.1|35359.6|35352.6|35369.6|35362.6|35349.6|35342.6|54
1705512900000|2024-01-17 17:35:00|35354.6|35347.6|35349.6|35342.6|35364.6|35357.6|35349.6|35342.6|36
1705513200000|2024-01-17 17:40:00|35352.1|35345.1|35357.1|35350.1|35359.6|35352.6|35349.6|35342.6|46
1705513500000|2024-01-17 17:45:00|35359.6|35352.6|35372.1|35365.1|35379.6|35372.6|35354.6|35347.6|67
1705513800000|2024-01-17 17:50:00|35374.6|35367.6|35389.6|35382.6|35394.6|35387.6|35369.6|35362.6|53
1705514100000|2024-01-17 17:55:00|35384.6|35377.6|35374.6|35367.6|35404.6|35397.6|35372.1|35365.1|44
1705514400000|2024-01-17 18:00:00|35379.6|35372.6|35404.6|35397.6|35407.1|35400.1|35379.6|35372.6|78
1705514700000|2024-01-17 18:05:00|35407.1|35400.1|35374.6|35367.6|35409.6|35402.6|35374.6|35367.6|31
1705515000000|2024-01-17 18:10:00|35379.6|35372.6|35374.6|35367.6|35389.6|35382.6|35364.6|35357.6|43
1705515300000|2024-01-17 18:15:00|35369.6|35362.6|35374.6|35367.6|35374.6|35367.6|35364.6|35357.6|35
1705515600000|2024-01-17 18:20:00|35372.1|35365.1|35354.6|35347.6|35374.6|35367.6|35339.6|35332.6|57
1705515900000|2024-01-17 18:25:00|35352.1|35345.1|35349.6|35342.6|35362.1|35355.1|35347.1|35340.1|32
1705516200000|2024-01-17 18:30:00|35347.1|35340.1|35342.1|35335.1|35359.6|35352.6|35332.1|35325.1|33
1705516500000|2024-01-17 18:35:00|35339.6|35332.6|35334.6|35327.6|35344.6|35337.6|35324.6|35317.6|62
1705516800000|2024-01-17 18:40:00|35332.1|35325.1|35349.6|35342.6|35349.6|35342.6|35329.6|35322.6|39
1705517100000|2024-01-17 18:45:00|35347.1|35340.1|35339.6|35332.6|35349.6|35342.6|35332.1|35325.1|101
1705517400000|2024-01-17 18:50:00|35344.6|35337.6|35364.6|35357.6|35367.1|35360.1|35339.6|35332.6|96
1705517700000|2024-01-17 18:55:00|35362.1|35355.1|35359.6|35352.6|35364.6|35357.6|35347.1|35340.1|73
1705518000000|2024-01-17 19:00:00|35357.1|35350.1|35359.6|35352.6|35369.6|35362.6|35354.6|35347.6|93
1705518300000|2024-01-17 19:05:00|35357.1|35350.1|35374.6|35367.6|35374.6|35367.6|35349.6|35342.6|65
1705518600000|2024-01-17 19:10:00|35379.6|35372.6|35374.6|35367.6|35384.6|35377.6|35374.6|35367.6|75
1705518900000|2024-01-17 19:15:00|35377.1|35370.1|35384.6|35377.6|35387.1|35380.1|35374.6|35367.6|37
1705519200000|2024-01-17 19:20:00|35387.1|35380.1|35409.6|35402.6|35414.6|35407.6|35384.6|35377.6|34
1705519500000|2024-01-17 19:25:00|35412.1|35405.1|35414.6|35407.6|35417.1|35410.1|35404.6|35397.6|44
1705519800000|2024-01-17 19:30:00|35417.1|35410.1|35429.6|35422.6|35439.6|35432.6|35414.6|35407.6|55
1705520100000|2024-01-17 19:35:00|35434.6|35427.6|35429.6|35422.6|35439.6|35432.6|35429.6|35422.6|43
1705520400000|2024-01-17 19:40:00|35432.1|35425.1|35454.6|35447.6|35454.6|35447.6|35424.6|35417.6|81
1705520700000|2024-01-17 19:45:00|35452.1|35445.1|35447.1|35440.1|35454.6|35447.6|35434.6|35427.6|52
1705521000000|2024-01-17 19:50:00|35444.6|35437.6|35449.6|35442.6|35449.6|35442.6|35442.1|35435.1|24
1705521300000|2024-01-17 19:55:00|35452.1|35445.1|35449.6|35442.6|35464.6|35457.6|35447.1|35440.1|57
1705521600000|2024-01-17 20:00:00|35452.1|35445.1|35439.6|35432.6|35454.6|35447.6|35434.6|35427.6|59
1705521900000|2024-01-17 20:05:00|35434.6|35427.6|35439.6|35432.6|35449.6|35442.6|35434.6|35427.6|39
1705522200000|2024-01-17 20:10:00|35444.6|35437.6|35407.1|35400.1|35444.6|35437.6|35402.1|35395.1|61
1705522500000|2024-01-17 20:15:00|35409.6|35402.6|35414.6|35407.6|35419.6|35412.6|35404.6|35397.6|95
1705522800000|2024-01-17 20:20:00|35419.6|35412.6|35399.6|35392.6|35419.6|35412.6|35392.1|35385.1|131
1705523100000|2024-01-17 20:25:00|35397.1|35390.1|35404.6|35397.6|35409.6|35402.6|35394.6|35387.6|42
1705523400000|2024-01-17 20:30:00|35402.1|35395.1|35424.6|35417.6|35429.6|35422.6|35402.1|35395.1|68
1705523700000|2024-01-17 20:35:00|35427.1|35420.1|35449.6|35442.6|35454.6|35447.6|35427.1|35420.1|90
1705524000000|2024-01-17 20:40:00|35452.1|35445.1|35454.6|35447.6|35459.6|35452.6|35444.6|35437.6|152
1705524300000|2024-01-17 20:45:00|35457.1|35450.1|35459.6|35452.6|35472.1|35465.1|35454.6|35447.6|74
1705524600000|2024-01-17 20:50:00|35464.6|35457.6|35512.1|35505.1|35519.6|35512.6|35462.1|35455.1|268
1705524900000|2024-01-17 20:55:00|35517.1|35510.1|35524.6|35517.6|35544.6|35537.6|35514.6|35507.6|306
1705525200000|2024-01-17 21:00:00|35522.1|35515.1|35522.1|35515.1|35532.1|35525.1|35519.6|35512.6|103
1705525500000|2024-01-17 21:05:00|35519.6|35512.6|35514.6|35507.6|35519.6|35512.6|35514.6|35507.6|9
1705525800000|2024-01-17 21:10:00|35517.1|35510.1|35519.6|35512.6|35519.6|35512.6|35514.6|35507.6|16
1705526100000|2024-01-17 21:15:00|35517.1|35510.1|35517.1|35510.1|35519.6|35512.6|35514.6|35507.6|16
1705526400000|2024-01-17 21:20:00|35514.6|35507.6|35519.6|35512.6|35519.6|35512.6|35514.6|35507.6|3
1705526700000|2024-01-17 21:25:00|35517.1|35510.1|35514.6|35507.6|35517.1|35510.1|35514.6|35507.6|0
1705527000000|2024-01-17 21:30:00|35517.1|35510.1|35524.6|35517.6|35524.6|35517.6|35517.1|35510.1|9
1705527300000|2024-01-17 21:35:00|35522.1|35515.1|35522.1|35515.1|35522.1|35515.1|35522.1|35515.1|2
1705527600000|2024-01-17 21:40:00|35519.6|35512.6|35519.6|35512.6|35519.6|35512.6|35519.6|35512.6|3
1705528200000|2024-01-17 21:50:00|35522.1|35515.1|35522.1|35515.1|35522.1|35515.1|35522.1|35515.1|9
1705528500000|2024-01-17 21:55:00|35527.1|35520.1|35537.6|35507.6|35538.5|35525.1|35524.6|35507.6|24
1705528800000|2024-01-17 22:00:00|35537.4|35507.4|35537.4|35507.4|35538.7|35508.7|35536.6|35506.6|0
1705529100000|2024-01-17 22:05:00|35538.5|35508.5|35535.1|35505.1|35538.5|35508.5|35534.8|35504.8|0
1705529400000|2024-01-17 22:10:00|35535|35505|35538.6|35508.6|35539.8|35509.8|35534.9|35504.9|0
1705529700000|2024-01-17 22:15:00|35540.7|35510.7|35539.5|35509.5|35540.8|35510.8|35539.2|35509.2|0
1705530000000|2024-01-17 22:20:00|35539.1|35509.1|35539|35509|35539.1|35509.1|35538.7|35508.7|0
1705530300000|2024-01-17 22:25:00|35541.3|35511.3|35541.1|35511.1|35541.9|35511.9|35539.4|35509.4|0
1705530600000|2024-01-17 22:30:00|35539.4|35509.4|35541|35511|35541.6|35511.6|35539.4|35509.4|0
1705530900000|2024-01-17 22:35:00|35541.2|35511.2|35540.8|35510.8|35541.3|35511.3|35540.8|35510.8|0
1705531200000|2024-01-17 22:40:00|35539.7|35509.7|35539.4|35509.4|35540.8|35510.8|35538.2|35508.2|0
1705531500000|2024-01-17 22:45:00|35539.5|35509.5|35538.7|35508.7|35539.5|35509.5|35538.7|35508.7|0
1705531800000|2024-01-17 22:50:00|35538.8|35508.8|35539.2|35509.2|35539.2|35509.2|35538.5|35508.5|0
1705532100000|2024-01-17 22:55:00|35539|35509|35538.2|35508.2|35539|35509|35538.1|35508.1|0
1705532400000|2024-01-17 23:00:00|35534.2|35504.2|35493.6|35478.6|35540.3|35510.3|35493.6|35478.6|6
1705532700000|2024-01-17 23:05:00|35491.1|35476.1|35491.1|35476.1|35493.6|35478.6|35483.6|35468.6|8
1705533000000|2024-01-17 23:10:00|35493.6|35478.6|35486.1|35471.1|35493.6|35478.6|35486.1|35471.1|7
1705533300000|2024-01-17 23:15:00|35488.6|35473.6|35496.1|35481.1|35498.6|35483.6|35488.6|35473.6|8
1705533600000|2024-01-17 23:20:00|35498.6|35483.6|35506.1|35491.1|35506.1|35491.1|35498.6|35483.6|13
1705533900000|2024-01-17 23:25:00|35508.6|35493.6|35516.1|35501.1|35523.6|35508.6|35508.6|35493.6|9
1705534200000|2024-01-17 23:30:00|35518.6|35503.6|35462.1|35455.1|35521.1|35510.1|35452.1|35445.1|19716
1705534500000|2024-01-17 23:35:00|35464.6|35457.6|35462.1|35455.1|35479.6|35472.6|35449.6|35442.6|180
1705534800000|2024-01-17 23:40:00|35459.6|35452.6|35494.6|35487.6|35494.6|35487.6|35434.6|35427.6|371
1705535100000|2024-01-17 23:45:00|35492.1|35485.1|35434.6|35427.6|35492.1|35485.1|35427.1|35420.1|244
1705535400000|2024-01-17 23:50:00|35437.1|35430.1|35424.6|35417.6|35437.1|35430.1|35404.6|35397.6|263
1705535700000|2024-01-17 23:55:00|35427.1|35420.1|35394.6|35387.6|35432.1|35425.1|35392.1|35385.1|221
1705536000000|2024-01-18 00:00:00|35397.1|35390.1|35487.1|35480.1|35539.6|35532.6|35369.6|35362.6|1266
1705536300000|2024-01-18 00:05:00|35484.6|35477.6|35494.6|35487.6|35499.6|35492.6|35427.1|35420.1|773
1705536600000|2024-01-18 00:10:00|35499.6|35492.6|35624.6|35617.6|35624.6|35617.6|35489.6|35482.6|929
1705536900000|2024-01-18 00:15:00|35634.6|35627.6|35574.6|35567.6|35644.6|35637.6|35574.6|35567.6|794
1705537200000|2024-01-18 00:20:00|35579.6|35572.6|35594.6|35587.6|35599.6|35592.6|35534.6|35527.6|573
1705537500000|2024-01-18 00:25:00|35589.6|35582.6|35499.6|35492.6|35589.6|35582.6|35484.6|35477.6|609
1705537800000|2024-01-18 00:30:00|35502.1|35495.1|35524.6|35517.6|35559.6|35552.6|35502.1|35495.1|550
1705538100000|2024-01-18 00:35:00|35529.6|35522.6|35559.6|35552.6|35592.1|35585.1|35519.6|35512.6|464
1705538400000|2024-01-18 00:40:00|35564.6|35557.6|35549.6|35542.6|35614.6|35607.6|35549.6|35542.6|540
1705538700000|2024-01-18 00:45:00|35552.1|35545.1|35619.6|35612.6|35627.1|35620.1|35524.6|35517.6|483
1705539000000|2024-01-18 00:50:00|35622.1|35615.1|35569.6|35562.6|35629.6|35622.6|35564.6|35557.6|374
1705539300000|2024-01-18 00:55:00|35567.1|35560.1|35609.6|35602.6|35619.6|35612.6|35554.6|35547.6|303
1705539600000|2024-01-18 01:00:00|35612.1|35605.1|35504.6|35497.6|35614.6|35607.6|35499.6|35492.6|545
1705539900000|2024-01-18 01:05:00|35502.1|35495.1|35494.6|35487.6|35524.6|35517.6|35469.6|35462.6|656
1705540200000|2024-01-18 01:10:00|35492.1|35485.1|35449.6|35442.6|35532.1|35525.1|35449.6|35442.6|414
1705540500000|2024-01-18 01:15:00|35454.6|35447.6|35449.6|35442.6|35472.1|35465.1|35424.6|35417.6|634
1705540800000|2024-01-18 01:20:00|35452.1|35445.1|35492.1|35485.1|35494.6|35487.6|35452.1|35445.1|296
1705541100000|2024-01-18 01:25:00|35494.6|35487.6|35524.6|35517.6|35529.6|35522.6|35479.6|35472.6|248
1705541400000|2024-01-18 01:30:00|35519.6|35512.6|35509.6|35502.6|35529.6|35522.6|35482.1|35475.1|440
1705541700000|2024-01-18 01:35:00|35512.1|35505.1|35547.1|35540.1|35569.6|35562.6|35499.6|35492.6|469
1705542000000|2024-01-18 01:40:00|35554.6|35547.6|35597.1|35590.1|35599.6|35592.6|35549.6|35542.6|872
1705542300000|2024-01-18 01:45:00|35594.6|35587.6|35589.6|35582.6|35604.6|35597.6|35542.1|35535.1|371
1705542600000|2024-01-18 01:50:00|35594.6|35587.6|35689.6|35682.6|35699.6|35692.6|35569.6|35562.6|926
1705542900000|2024-01-18 01:55:00|35687.1|35680.1|35749.6|35742.6|35749.6|35742.6|35674.6|35667.6|802
1705543200000|2024-01-18 02:00:00|35747.1|35740.1|35669.6|35662.6|35747.1|35740.1|35664.6|35657.6|815
1705543500000|2024-01-18 02:05:00|35672.1|35665.1|35654.6|35647.6|35702.1|35695.1|35652.1|35645.1|362
1705543800000|2024-01-18 02:10:00|35657.1|35650.1|35639.6|35632.6|35674.6|35667.6|35629.6|35622.6|286
1705544100000|2024-01-18 02:15:00|35642.1|35635.1|35689.6|35682.6|35694.6|35687.6|35632.1|35625.1|185
1705544400000|2024-01-18 02:20:00|35684.6|35677.6|35654.6|35647.6|35689.6|35682.6|35649.6|35642.6|174
1705544700000|2024-01-18 02:25:00|35652.1|35645.1|35649.6|35642.6|35662.1|35655.1|35639.6|35632.6|128
1705545000000|2024-01-18 02:30:00|35647.1|35640.1|35679.6|35672.6|35679.6|35672.6|35644.6|35637.6|90
1705545300000|2024-01-18 02:35:00|35677.1|35670.1|35634.6|35627.6|35682.1|35675.1|35634.6|35627.6|71
1705545600000|2024-01-18 02:40:00|35632.1|35625.1|35619.6|35612.6|35637.1|35630.1|35604.6|35597.6|208
1705545900000|2024-01-18 02:45:00|35617.1|35610.1|35614.6|35607.6|35634.6|35627.6|35609.6|35602.6|54
1705546200000|2024-01-18 02:50:00|35612.1|35605.1|35584.6|35577.6|35614.6|35607.6|35584.6|35577.6|137
1705546500000|2024-01-18 02:55:00|35589.6|35582.6|35569.6|35562.6|35592.1|35585.1|35562.1|35555.1|126
1705546800000|2024-01-18 03:00:00|35567.1|35560.1|35634.6|35627.6|35634.6|35627.6|35567.1|35560.1|160
1705547100000|2024-01-18 03:05:00|35632.1|35625.1|35599.6|35592.6|35634.6|35627.6|35592.1|35585.1|59
1705547400000|2024-01-18 03:10:00|35602.1|35595.1|35604.6|35597.6|35604.6|35597.6|35584.6|35577.6|70
1705547700000|2024-01-18 03:15:00|35602.1|35595.1|35622.1|35615.1|35634.6|35627.6|35602.1|35595.1|89
1705548000000|2024-01-18 03:20:00|35619.6|35612.6|35624.6|35617.6|35634.6|35627.6|35614.6|35607.6|59
1705548300000|2024-01-18 03:25:00|35629.6|35622.6|35634.6|35627.6|35644.6|35637.6|35624.6|35617.6|90
1705548600000|2024-01-18 03:30:00|35637.1|35630.1|35644.6|35637.6|35679.6|35672.6|35632.1|35625.1|263
1705548900000|2024-01-18 03:35:00|35642.1|35635.1|35694.6|35687.6|35694.6|35687.6|35642.1|35635.1|134
1705549200000|2024-01-18 03:40:00|35692.1|35685.1|35674.6|35667.6|35694.6|35687.6|35669.6|35662.6|114
1705549500000|2024-01-18 03:45:00|35677.1|35670.1|35679.6|35672.6|35709.6|35702.6|35674.6|35667.6|142
1705549800000|2024-01-18 03:50:00|35682.1|35675.1|35669.6|35662.6|35684.6|35677.6|35664.6|35657.6|141
1705550100000|2024-01-18 03:55:00|35667.1|35660.1|35644.6|35637.6|35674.6|35667.6|35642.1|35635.1|150
1705550400000|2024-01-18 04:00:00|35647.1|35640.1|35619.6|35612.6|35649.6|35642.6|35599.6|35592.6|242
1705550700000|2024-01-18 04:05:00|35617.1|35610.1|35597.1|35590.1|35639.6|35632.6|35589.6|35582.6|186
1705551000000|2024-01-18 04:10:00|35599.6|35592.6|35599.6|35592.6|35619.6|35612.6|35589.6|35582.6|157
1705551300000|2024-01-18 04:15:00|35594.6|35587.6|35589.6|35582.6|35609.6|35602.6|35582.1|35575.1|167
1705551600000|2024-01-18 04:20:00|35584.6|35577.6|35579.6|35572.6|35589.6|35582.6|35564.6|35557.6|154
1705551900000|2024-01-18 04:25:00|35582.1|35575.1|35582.1|35575.1|35604.6|35597.6|35579.6|35572.6|54
1705552200000|2024-01-18 04:30:00|35584.6|35577.6|35569.6|35562.6|35589.6|35582.6|35564.6|35557.6|150
1705552500000|2024-01-18 04:35:00|35567.1|35560.1|35539.6|35532.6|35574.6|35567.6|35539.6|35532.6|182
1705552800000|2024-01-18 04:40:00|35537.1|35530.1|35464.6|35457.6|35537.1|35530.1|35464.6|35457.6|353
1705553100000|2024-01-18 04:45:00|35467.1|35460.1|35474.6|35467.6|35494.6|35487.6|35464.6|35457.6|152
1705553400000|2024-01-18 04:50:00|35469.6|35462.6|35424.6|35417.6|35499.6|35492.6|35419.6|35412.6|488
1705553700000|2024-01-18 04:55:00|35427.1|35420.1|35467.1|35460.1|35472.1|35465.1|35427.1|35420.1|174
1705554000000|2024-01-18 05:00:00|35464.6|35457.6|35497.1|35490.1|35499.6|35492.6|35459.6|35452.6|212
1705554300000|2024-01-18 05:05:00|35494.6|35487.6|35462.1|35455.1|35494.6|35487.6|35454.6|35447.6|176
1705554600000|2024-01-18 05:10:00|35459.6|35452.6|35494.6|35487.6|35517.1|35510.1|35459.6|35452.6|209
1705554900000|2024-01-18 05:15:00|35497.1|35490.1|35494.6|35487.6|35509.6|35502.6|35479.6|35472.6|105
1705555200000|2024-01-18 05:20:00|35492.1|35485.1|35469.6|35462.6|35494.6|35487.6|35464.6|35457.6|207
1705555500000|2024-01-18 05:25:00|35467.1|35460.1|35459.6|35452.6|35469.6|35462.6|35439.6|35432.6|143
1705555800000|2024-01-18 05:30:00|35462.1|35455.1|35444.6|35437.6|35464.6|35457.6|35424.6|35417.6|329
1705556100000|2024-01-18 05:35:00|35442.1|35435.1|35484.6|35477.6|35487.1|35480.1|35429.6|35422.6|266
1705556400000|2024-01-18 05:40:00|35487.1|35480.1|35459.6|35452.6|35494.6|35487.6|35439.6|35432.6|284
1705556700000|2024-01-18 05:45:00|35462.1|35455.1|35444.6|35437.6|35484.6|35477.6|35434.6|35427.6|412
1705557000000|2024-01-18 05:50:00|35447.1|35440.1|35472.1|35465.1|35479.6|35472.6|35439.6|35432.6|294
1705557300000|2024-01-18 05:55:00|35474.6|35467.6|35469.6|35462.6|35499.6|35492.6|35464.6|35457.6|799
1705557600000|2024-01-18 06:00:00|35464.6|35457.6|35512.1|35505.1|35519.6|35512.6|35449.6|35442.6|1330
1705557900000|2024-01-18 06:05:00|35514.6|35507.6|35509.6|35502.6|35524.6|35517.6|35499.6|35492.6|296
1705558200000|2024-01-18 06:10:00|35512.1|35505.1|35612.1|35605.1|35619.6|35612.6|35512.1|35505.1|1179
1705558500000|2024-01-18 06:15:00|35614.6|35607.6|35604.6|35597.6|35624.6|35617.6|35592.1|35585.1|526
1705558800000|2024-01-18 06:20:00|35599.6|35592.6|35594.6|35587.6|35617.1|35610.1|35592.1|35585.1|274
1705559100000|2024-01-18 06:25:00|35592.1|35585.1|35599.6|35592.6|35604.6|35597.6|35589.6|35582.6|79
1705559400000|2024-01-18 06:30:00|35597.1|35590.1|35597.1|35590.1|35599.6|35592.6|35584.6|35577.6|46
1705559700000|2024-01-18 06:35:00|35599.6|35592.6|35602.1|35595.1|35604.6|35597.6|35594.6|35587.6|60
1705560000000|2024-01-18 06:40:00|35604.6|35597.6|35624.6|35617.6|35634.6|35627.6|35602.1|35595.1|87
1705560300000|2024-01-18 06:45:00|35604.6|35597.6|35609.6|35602.6|35634.6|35627.6|35604.6|35597.6|96
1705560600000|2024-01-18 06:50:00|35607.1|35600.1|35604.6|35597.6|35624.6|35617.6|35602.1|35595.1|118
1705560900000|2024-01-18 06:55:00|35614.6|35607.6|35604.6|35597.6|35619.6|35612.6|35594.6|35587.6|150
1705561200000|2024-01-18 07:00:00|35607.1|35600.1|35622.1|35615.1|35622.1|35615.1|35599.6|35592.6|65
1705561500000|2024-01-18 07:05:00|35624.6|35617.6|35617.1|35610.1|35624.6|35617.6|35607.1|35600.1|24
1705561800000|2024-01-18 07:10:00|35614.6|35607.6|35602.1|35595.1|35614.6|35607.6|35599.6|35592.6|10
1705562100000|2024-01-18 07:15:00|35604.6|35597.6|35619.6|35612.6|35619.6|35612.6|35599.6|35592.6|77
1705562400000|2024-01-18 07:20:00|35617.1|35610.1|35634.6|35627.6|35647.1|35640.1|35609.6|35602.6|142
1705562700000|2024-01-18 07:25:00|35639.6|35632.6|35612.1|35605.1|35639.6|35632.6|35604.6|35597.6|64
1705563000000|2024-01-18 07:30:00|35609.6|35602.6|35569.6|35562.6|35609.6|35602.6|35564.6|35557.6|105
1705563300000|2024-01-18 07:35:00|35572.1|35565.1|35562.1|35555.1|35577.1|35570.1|35559.6|35552.6|27
1705563600000|2024-01-18 07:40:00|35559.6|35552.6|35564.6|35557.6|35569.6|35562.6|35559.6|35552.6|12
1705563900000|2024-01-18 07:45:00|35567.1|35560.1|35582.1|35575.1|35584.6|35577.6|35559.6|35552.6|36
1705564200000|2024-01-18 07:50:00|35584.6|35577.6|35579.6|35572.6|35597.1|35590.1|35579.6|35572.6|24
1705564500000|2024-01-18 07:55:00|35574.6|35567.6|35594.6|35587.6|35604.6|35597.6|35574.6|35567.6|33
1705564800000|2024-01-18 08:00:00|35597.1|35590.1|35589.6|35582.6|35604.6|35597.6|35579.6|35572.6|107
1705565100000|2024-01-18 08:05:00|35592.1|35585.1|35597.1|35590.1|35619.6|35612.6|35574.6|35567.6|155
1705565400000|2024-01-18 08:10:00|35594.6|35587.6|35622.1|35615.1|35634.6|35627.6|35582.1|35575.1|37
1705565700000|2024-01-18 08:15:00|35619.6|35612.6|35634.6|35627.6|35644.6|35637.6|35609.6|35602.6|121
1705566000000|2024-01-18 08:20:00|35637.1|35630.1|35614.6|35607.6|35642.1|35635.1|35609.6|35602.6|66
1705566300000|2024-01-18 08:25:00|35617.1|35610.1|35624.6|35617.6|35624.6|35617.6|35602.1|35595.1|68
1705566600000|2024-01-18 08:30:00|35629.6|35622.6|35609.6|35602.6|35637.1|35630.1|35599.6|35592.6|77
1705566900000|2024-01-18 08:35:00|35612.1|35605.1|35604.6|35597.6|35622.1|35615.1|35602.1|35595.1|30
1705567200000|2024-01-18 08:40:00|35602.1|35595.1|35609.6|35602.6|35614.6|35607.6|35589.6|35582.6|39
1705567500000|2024-01-18 08:45:00|35612.1|35605.1|35624.6|35617.6|35642.1|35635.1|35609.6|35602.6|183
1705567800000|2024-01-18 08:50:00|35619.6|35612.6|35609.6|35602.6|35632.1|35625.1|35609.6|35602.6|26
1705568100000|2024-01-18 08:55:00|35614.6|35607.6|35627.1|35620.1|35629.6|35622.6|35604.6|35597.6|29
1705568400000|2024-01-18 09:00:00|35629.6|35622.6|35644.6|35637.6|35654.6|35647.6|35624.6|35617.6|95
1705568700000|2024-01-18 09:05:00|35649.6|35642.6|35644.6|35637.6|35649.6|35642.6|35619.6|35612.6|90
1705569000000|2024-01-18 09:10:00|35642.1|35635.1|35644.6|35637.6|35659.6|35652.6|35634.6|35627.6|83
1705569300000|2024-01-18 09:15:00|35649.6|35642.6|35624.6|35617.6|35654.6|35647.6|35619.6|35612.6|104
1705569600000|2024-01-18 09:20:00|35619.6|35612.6|35634.6|35627.6|35644.6|35637.6|35619.6|35612.6|43
1705569900000|2024-01-18 09:25:00|35637.1|35630.1|35634.6|35627.6|35644.6|35637.6|35629.6|35622.6|69
1705570200000|2024-01-18 09:30:00|35632.1|35625.1|35609.6|35602.6|35634.6|35627.6|35609.6|35602.6|89
1705570500000|2024-01-18 09:35:00|35604.6|35597.6|35629.6|35622.6|35634.6|35627.6|35599.6|35592.6|111
1705570800000|2024-01-18 09:40:00|35634.6|35627.6|35624.6|35617.6|35639.6|35632.6|35612.1|35605.1|117
1705571100000|2024-01-18 09:45:00|35622.1|35615.1|35624.6|35617.6|35629.6|35622.6|35619.6|35612.6|34
1705571400000|2024-01-18 09:50:00|35627.1|35620.1|35624.6|35617.6|35634.6|35627.6|35617.1|35610.1|28
1705571700000|2024-01-18 09:55:00|35619.6|35612.6|35614.6|35607.6|35624.6|35617.6|35609.6|35602.6|15
1705572000000|2024-01-18 10:00:00|35617.1|35610.1|35594.6|35587.6|35619.6|35612.6|35589.6|35582.6|38
1705572300000|2024-01-18 10:05:00|35597.1|35590.1|35584.6|35577.6|35607.1|35600.1|35584.6|35577.6|45
1705572600000|2024-01-18 10:10:00|35587.1|35580.1|35584.6|35577.6|35587.1|35580.1|35569.6|35562.6|38
1705572900000|2024-01-18 10:15:00|35582.1|35575.1|35594.6|35587.6|35599.6|35592.6|35574.6|35567.6|51
1705573200000|2024-01-18 10:20:00|35597.1|35590.1|35579.6|35572.6|35599.6|35592.6|35577.1|35570.1|28
1705573500000|2024-01-18 10:25:00|35582.1|35575.1|35594.6|35587.6|35594.6|35587.6|35579.6|35572.6|15
1705573800000|2024-01-18 10:30:00|35597.1|35590.1|35594.6|35587.6|35604.6|35597.6|35594.6|35587.6|22
1705574100000|2024-01-18 10:35:00|35597.1|35590.1|35609.6|35602.6|35614.6|35607.6|35592.1|35585.1|24
1705574400000|2024-01-18 10:40:00|35607.1|35600.1|35619.6|35612.6|35624.6|35617.6|35607.1|35600.1|43
1705574700000|2024-01-18 10:45:00|35622.1|35615.1|35624.6|35617.6|35634.6|35627.6|35614.6|35607.6|31
1705575000000|2024-01-18 10:50:00|35622.1|35615.1|35639.6|35632.6|35644.6|35637.6|35619.6|35612.6|46
1705575300000|2024-01-18 10:55:00|35642.1|35635.1|35644.6|35637.6|35649.6|35642.6|35632.1|35625.1|64
1705575600000|2024-01-18 11:00:00|35647.1|35640.1|35667.1|35660.1|35669.6|35662.6|35644.6|35637.6|121
1705575900000|2024-01-18 11:05:00|35669.6|35662.6|35669.6|35662.6|35672.1|35665.1|35654.6|35647.6|32
1705576200000|2024-01-18 11:10:00|35672.1|35665.1|35694.6|35687.6|35699.6|35692.6|35669.6|35662.6|72
1705576500000|2024-01-18 11:15:00|35697.1|35690.1|35689.6|35682.6|35702.1|35695.1|35679.6|35672.6|50
1705576800000|2024-01-18 11:20:00|35687.1|35680.1|35714.6|35707.6|35722.1|35715.1|35684.6|35677.6|238
1705577100000|2024-01-18 11:25:00|35717.1|35710.1|35712.1|35705.1|35719.6|35712.6|35702.1|35695.1|47
1705577400000|2024-01-18 11:30:00|35709.6|35702.6|35704.6|35697.6|35714.6|35707.6|35702.1|35695.1|31
1705577700000|2024-01-18 11:35:00|35707.1|35700.1|35712.1|35705.1|35724.6|35717.6|35704.6|35697.6|74
1705578000000|2024-01-18 11:40:00|35714.6|35707.6|35704.6|35697.6|35714.6|35707.6|35699.6|35692.6|31
1705578300000|2024-01-18 11:45:00|35707.1|35700.1|35699.6|35692.6|35714.6|35707.6|35694.6|35687.6|66
1705578600000|2024-01-18 11:50:00|35697.1|35690.1|35689.6|35682.6|35704.6|35697.6|35689.6|35682.6|38
1705578900000|2024-01-18 11:55:00|35687.1|35680.1|35694.6|35687.6|35704.6|35697.6|35687.1|35680.1|32
1705579200000|2024-01-18 12:00:00|35697.1|35690.1|35719.6|35712.6|35724.6|35717.6|35694.6|35687.6|96
1705579500000|2024-01-18 12:05:00|35722.1|35715.1|35724.6|35717.6|35739.6|35732.6|35719.6|35712.6|106
1705579800000|2024-01-18 12:10:00|35727.1|35720.1|35729.6|35722.6|35744.6|35737.6|35722.1|35715.1|67
1705580100000|2024-01-18 12:15:00|35727.1|35720.1|35732.1|35725.1|35734.6|35727.6|35719.6|35712.6|34
1705580400000|2024-01-18 12:20:00|35734.6|35727.6|35764.6|35757.6|35769.6|35762.6|35732.1|35725.1|55
1705580700000|2024-01-18 12:25:00|35769.6|35762.6|35769.6|35762.6|35779.6|35772.6|35762.1|35755.1|61
1705581000000|2024-01-18 12:30:00|35772.1|35765.1|35769.6|35762.6|35774.6|35767.6|35764.6|35757.6|28
1705581300000|2024-01-18 12:35:00|35772.1|35765.1|35794.6|35787.6|35794.6|35787.6|35769.6|35762.6|54
1705581600000|2024-01-18 12:40:00|35792.1|35785.1|35794.6|35787.6|35799.6|35792.6|35779.6|35772.6|102
1705581900000|2024-01-18 12:45:00|35799.6|35792.6|35799.6|35792.6|35814.6|35807.6|35794.6|35787.6|107
1705582200000|2024-01-18 12:50:00|35802.1|35795.1|35789.6|35782.6|35804.6|35797.6|35787.1|35780.1|122
1705582500000|2024-01-18 12:55:00|35787.1|35780.1|35774.6|35767.6|35789.6|35782.6|35774.6|35767.6|134
1705582800000|2024-01-18 13:00:00|35777.1|35770.1|35799.6|35792.6|35799.6|35792.6|35769.6|35762.6|79
1705583100000|2024-01-18 13:05:00|35797.1|35790.1|35809.6|35802.6|35814.6|35807.6|35789.6|35782.6|67
1705583400000|2024-01-18 13:10:00|35807.1|35800.1|35799.6|35792.6|35809.6|35802.6|35799.6|35792.6|115
1705583700000|2024-01-18 13:15:00|35802.1|35795.1|35804.6|35797.6|35804.6|35797.6|35797.1|35790.1|30
1705584000000|2024-01-18 13:20:00|35807.1|35800.1|35832.1|35825.1|35834.6|35827.6|35804.6|35797.6|132
1705584300000|2024-01-18 13:25:00|35829.6|35822.6|35814.6|35807.6|35832.1|35825.1|35809.6|35802.6|37
1705584600000|2024-01-18 13:30:00|35804.6|35797.6|35829.6|35822.6|35834.6|35827.6|35804.6|35797.6|145
1705584900000|2024-01-18 13:35:00|35832.1|35825.1|35819.6|35812.6|35864.6|35857.6|35819.6|35812.6|169
1705585200000|2024-01-18 13:40:00|35822.1|35815.1|35779.6|35772.6|35824.6|35817.6|35769.6|35762.6|277
1705585500000|2024-01-18 13:45:00|35777.1|35770.1|35789.6|35782.6|35799.6|35792.6|35774.6|35767.6|248
1705585800000|2024-01-18 13:50:00|35787.1|35780.1|35804.6|35797.6|35814.6|35807.6|35784.6|35777.6|80
1705586100000|2024-01-18 13:55:00|35802.1|35795.1|35759.6|35752.6|35804.6|35797.6|35754.6|35747.6|85
1705586400000|2024-01-18 14:00:00|35762.1|35755.1|35764.6|35757.6|35784.6|35777.6|35759.6|35752.6|193
1705586700000|2024-01-18 14:05:00|35762.1|35755.1|35784.6|35777.6|35789.6|35782.6|35759.6|35752.6|109
1705587000000|2024-01-18 14:10:00|35787.1|35780.1|35819.6|35812.6|35824.6|35817.6|35784.6|35777.6|166
1705587300000|2024-01-18 14:15:00|35822.1|35815.1|35784.6|35777.6|35824.6|35817.6|35784.6|35777.6|44
1705587600000|2024-01-18 14:20:00|35787.1|35780.1|35764.6|35757.6|35789.6|35782.6|35747.1|35740.1|78
1705587900000|2024-01-18 14:25:00|35762.1|35755.1|35774.6|35767.6|35777.1|35770.1|35754.6|35747.6|117
1705588200000|2024-01-18 14:30:00|35779.6|35772.6|35804.6|35797.6|35824.6|35817.6|35769.6|35762.6|442
1705588500000|2024-01-18 14:35:00|35799.6|35792.6|35827.1|35820.1|35827.1|35820.1|35792.1|35785.1|373
1705588800000|2024-01-18 14:40:00|35829.6|35822.6|35839.6|35832.6|35874.6|35867.6|35824.6|35817.6|428
1705589100000|2024-01-18 14:45:00|35837.1|35830.1|35829.6|35822.6|35839.6|35832.6|35784.6|35777.6|324
1705589400000|2024-01-18 14:50:00|35832.1|35825.1|35837.1|35830.1|35839.6|35832.6|35804.6|35797.6|197
1705589700000|2024-01-18 14:55:00|35834.6|35827.6|35882.1|35875.1|35884.6|35877.6|35827.1|35820.1|331
1705590000000|2024-01-18 15:00:00|35884.6|35877.6|35872.1|35865.1|35902.1|35895.1|35864.6|35857.6|356
1705590300000|2024-01-18 15:05:00|35874.6|35867.6|35909.6|35902.6|35919.6|35912.6|35867.1|35860.1|245
1705590600000|2024-01-18 15:10:00|35914.6|35907.6|35954.6|35947.6|35959.6|35952.6|35909.6|35902.6|245
1705590900000|2024-01-18 15:15:00|35952.1|35945.1|35929.6|35922.6|35964.6|35957.6|35919.6|35912.6|236
1705591200000|2024-01-18 15:20:00|35934.6|35927.6|35934.6|35927.6|35944.6|35937.6|35904.6|35897.6|155
1705591500000|2024-01-18 15:25:00|35932.1|35925.1|35927.1|35920.1|35954.6|35947.6|35924.6|35917.6|153
1705591800000|2024-01-18 15:30:00|35929.6|35922.6|35934.6|35927.6|35939.6|35932.6|35894.6|35887.6|215
1705592100000|2024-01-18 15:35:00|35929.6|35922.6|35944.6|35937.6|35954.6|35947.6|35924.6|35917.6|103
1705592400000|2024-01-18 15:40:00|35947.1|35940.1|35949.6|35942.6|35954.6|35947.6|35929.6|35922.6|69
1705592700000|2024-01-18 15:45:00|35952.1|35945.1|35944.6|35937.6|35954.6|35947.6|35922.1|35915.1|97
1705593000000|2024-01-18 15:50:00|35949.6|35942.6|35929.6|35922.6|35954.6|35947.6|35929.6|35922.6|92
1705593300000|2024-01-18 15:55:00|35934.6|35927.6|35919.6|35912.6|35934.6|35927.6|35902.1|35895.1|249
1705593600000|2024-01-18 16:00:00|35914.6|35907.6|35884.6|35877.6|35919.6|35912.6|35879.6|35872.6|409
1705593900000|2024-01-18 16:05:00|35887.1|35880.1|35894.6|35887.6|35907.1|35900.1|35864.6|35857.6|255
1705594200000|2024-01-18 16:10:00|35897.1|35890.1|35899.6|35892.6|35907.1|35900.1|35889.6|35882.6|55
1705594500000|2024-01-18 16:15:00|35902.1|35895.1|35919.6|35912.6|35927.1|35920.1|35894.6|35887.6|79
1705594800000|2024-01-18 16:20:00|35917.1|35910.1|35919.6|35912.6|35934.6|35927.6|35914.6|35907.6|38
1705595100000|2024-01-18 16:25:00|35922.1|35915.1|35914.6|35907.6|35934.6|35927.6|35914.6|35907.6|53
1705595400000|2024-01-18 16:30:00|35917.1|35910.1|35934.6|35927.6|35939.6|35932.6|35909.6|35902.6|120
1705595700000|2024-01-18 16:35:00|35937.1|35930.1|35949.6|35942.6|35959.6|35952.6|35934.6|35927.6|218
1705596000000|2024-01-18 16:40:00|35944.6|35937.6|35947.1|35940.1|35954.6|35947.6|35939.6|35932.6|260
1705596300000|2024-01-18 16:45:00|35944.6|35937.6|35934.6|35927.6|35959.6|35952.6|35934.6|35927.6|81
1705596600000|2024-01-18 16:50:00|35937.1|35930.1|35962.1|35955.1|35969.6|35962.6|35934.6|35927.6|122
1705596900000|2024-01-18 16:55:00|35959.6|35952.6|35949.6|35942.6|35964.6|35957.6|35944.6|35937.6|117
1705597200000|2024-01-18 17:00:00|35954.6|35947.6|35894.6|35887.6|35954.6|35947.6|35884.6|35877.6|252
1705597500000|2024-01-18 17:05:00|35892.1|35885.1|35904.6|35897.6|35909.6|35902.6|35887.1|35880.1|130
1705597800000|2024-01-18 17:10:00|35902.1|35895.1|35894.6|35887.6|35909.6|35902.6|35874.6|35867.6|132
1705598100000|2024-01-18 17:15:00|35892.1|35885.1|35899.6|35892.6|35924.6|35917.6|35884.6|35877.6|63
1705598400000|2024-01-18 17:20:00|35902.1|35895.1|35892.1|35885.1|35909.6|35902.6|35884.6|35877.6|36
1705598700000|2024-01-18 17:25:00|35894.6|35887.6|35902.1|35895.1|35904.6|35897.6|35889.6|35882.6|31
1705599000000|2024-01-18 17:30:00|35904.6|35897.6|35859.6|35852.6|35904.6|35897.6|35854.6|35847.6|99
1705599300000|2024-01-18 17:35:00|35864.6|35857.6|35884.6|35877.6|35884.6|35877.6|35852.1|35845.1|48
1705599600000|2024-01-18 17:40:00|35889.6|35882.6|35892.1|35885.1|35894.6|35887.6|35882.1|35875.1|34
1705599900000|2024-01-18 17:45:00|35889.6|35882.6|35899.6|35892.6|35902.1|35895.1|35889.6|35882.6|21
1705600200000|2024-01-18 17:50:00|35897.1|35890.1|35889.6|35882.6|35899.6|35892.6|35879.6|35872.6|16
1705600500000|2024-01-18 17:55:00|35887.1|35880.1|35879.6|35872.6|35894.6|35887.6|35869.6|35862.6|66
1705600800000|2024-01-18 18:00:00|35877.1|35870.1|35839.6|35832.6|35877.1|35870.1|35834.6|35827.6|119
1705601100000|2024-01-18 18:05:00|35837.1|35830.1|35864.6|35857.6|35864.6|35857.6|35809.6|35802.6|121
1705601400000|2024-01-18 18:10:00|35862.1|35855.1|35857.1|35850.1|35864.6|35857.6|35832.1|35825.1|159
1705601700000|2024-01-18 18:15:00|35854.6|35847.6|35859.6|35852.6|35874.6|35867.6|35842.1|35835.1|206
1705602000000|2024-01-18 18:20:00|35857.1|35850.1|35844.6|35837.6|35862.1|35855.1|35827.1|35820.1|388
1705602300000|2024-01-18 18:25:00|35839.6|35832.6|35829.6|35822.6|35844.6|35837.6|35822.1|35815.1|56
1705602600000|2024-01-18 18:30:00|35827.1|35820.1|35862.1|35855.1|35867.1|35860.1|35824.6|35817.6|56
1705602900000|2024-01-18 18:35:00|35864.6|35857.6|35902.1|35895.1|35909.6|35902.6|35864.6|35857.6|391
1705603200000|2024-01-18 18:40:00|35904.6|35897.6|35909.6|35902.6|35914.6|35907.6|35884.6|35877.6|111
1705603500000|2024-01-18 18:45:00|35912.1|35905.1|35914.6|35907.6|35919.6|35912.6|35904.6|35897.6|74
1705603800000|2024-01-18 18:50:00|35917.1|35910.1|35919.6|35912.6|35929.6|35922.6|35914.6|35907.6|71
1705604100000|2024-01-18 18:55:00|35922.1|35915.1|35919.6|35912.6|35924.6|35917.6|35914.6|35907.6|103
1705604400000|2024-01-18 19:00:00|35922.1|35915.1|35934.6|35927.6|35939.6|35932.6|35914.6|35907.6|37
1705604700000|2024-01-18 19:05:00|35932.1|35925.1|35944.6|35937.6|35947.1|35940.1|35929.6|35922.6|40
1705605000000|2024-01-18 19:10:00|35939.6|35932.6|35959.6|35952.6|35962.1|35955.1|35939.6|35932.6|38
1705605300000|2024-01-18 19:15:00|35962.1|35955.1|35959.6|35952.6|35979.6|35972.6|35949.6|35942.6|87
1705605600000|2024-01-18 19:20:00|35962.1|35955.1|35984.6|35977.6|35994.6|35987.6|35954.6|35947.6|121
1705605900000|2024-01-18 19:25:00|35987.1|35980.1|35994.6|35987.6|35994.6|35987.6|35979.6|35972.6|66
1705606200000|2024-01-18 19:30:00|35999.6|35992.6|35984.6|35977.6|35999.6|35992.6|35979.6|35972.6|80
1705606500000|2024-01-18 19:35:00|35982.1|35975.1|35989.6|35982.6|35999.6|35992.6|35982.1|35975.1|64
1705606800000|2024-01-18 19:40:00|35987.1|35980.1|35979.6|35972.6|35989.6|35982.6|35967.1|35960.1|112
1705607100000|2024-01-18 19:45:00|35977.1|35970.1|35979.6|35972.6|35984.6|35977.6|35954.6|35947.6|133
1705607400000|2024-01-18 19:50:00|35982.1|35975.1|35999.6|35992.6|36002.1|35995.1|35969.6|35962.6|84
1705607700000|2024-01-18 19:55:00|35997.1|35990.1|36009.6|36002.6|36012.1|36005.1|35994.6|35987.6|201
1705608000000|2024-01-18 20:00:00|36012.1|36005.1|36014.6|36007.6|36019.6|36012.6|36009.6|36002.6|313
1705608300000|2024-01-18 20:05:00|36009.6|36002.6|36039.6|36032.6|36044.6|36037.6|36009.6|36002.6|135
1705608600000|2024-01-18 20:10:00|36044.6|36037.6|36024.6|36017.6|36047.1|36040.1|36024.6|36017.6|90
1705608900000|2024-01-18 20:15:00|36027.1|36020.1|36029.6|36022.6|36039.6|36032.6|36024.6|36017.6|83
1705609200000|2024-01-18 20:20:00|36034.6|36027.6|36039.6|36032.6|36047.1|36040.1|36029.6|36022.6|100
1705609500000|2024-01-18 20:25:00|36042.1|36035.1|36054.6|36047.6|36057.1|36050.1|36039.6|36032.6|107
1705609800000|2024-01-18 20:30:00|36052.1|36045.1|36052.1|36045.1|36059.6|36052.6|36049.6|36042.6|49
1705610100000|2024-01-18 20:35:00|36049.6|36042.6|36047.1|36040.1|36069.6|36062.6|36044.6|36037.6|499
1705610400000|2024-01-18 20:40:00|36044.6|36037.6|36049.6|36042.6|36059.6|36052.6|36039.6|36032.6|260
1705610700000|2024-01-18 20:45:00|36052.1|36045.1|36054.6|36047.6|36054.6|36047.6|36044.6|36037.6|47
1705611000000|2024-01-18 20:50:00|36052.1|36045.1|36087.1|36080.1|36089.6|36082.6|36049.6|36042.6|340
1705611300000|2024-01-18 20:55:00|36084.6|36077.6|36099.6|36092.6|36099.6|36092.6|36062.1|36055.1|330
1705611600000|2024-01-18 21:00:00|36092.1|36085.1|36062.1|36055.1|36094.6|36087.6|36059.6|36052.6|198
1705611900000|2024-01-18 21:05:00|36059.6|36052.6|36062.1|36055.1|36062.1|36055.1|36047.1|36040.1|87
1705612200000|2024-01-18 21:10:00|36064.6|36057.6|36064.6|36057.6|36064.6|36057.6|36054.6|36047.6|28
1705612500000|2024-01-18 21:15:00|36067.1|36060.1|36069.6|36062.6|36074.6|36067.6|36064.6|36057.6|22
1705612800000|2024-01-18 21:20:00|36072.1|36065.1|36069.6|36062.6|36079.6|36072.6|36069.6|36062.6|13
1705613100000|2024-01-18 21:25:00|36072.1|36065.1|36074.6|36067.6|36074.6|36067.6|36072.1|36065.1|6
1705613400000|2024-01-18 21:30:00|36069.6|36062.6|36074.6|36067.6|36074.6|36067.6|36069.6|36062.6|9
1705613700000|2024-01-18 21:35:00|36072.1|36065.1|36069.6|36062.6|36072.1|36065.1|36069.6|36062.6|8
1705614000000|2024-01-18 21:40:00|36072.1|36065.1|36069.6|36062.6|36072.1|36065.1|36069.6|36062.6|2
1705614300000|2024-01-18 21:45:00|36067.1|36060.1|36074.6|36067.6|36074.6|36067.6|36067.1|36060.1|9
1705614600000|2024-01-18 21:50:00|36069.6|36062.6|36079.6|36072.6|36079.6|36072.6|36069.6|36062.6|34
1705614900000|2024-01-18 21:55:00|36082.1|36075.1|36093.7|36063.7|36094.2|36077.6|36074.6|36063.7|17
1705615200000|2024-01-18 22:00:00|36093.9|36063.9|36094.2|36064.2|36095.5|36065.5|36091.7|36061.7|0
1705615500000|2024-01-18 22:05:00|36094.3|36064.3|36093.9|36063.9|36094.6|36064.6|36093.9|36063.9|0
1705615800000|2024-01-18 22:10:00|36093.7|36063.7|36095.4|36065.4|36095.6|36065.6|36093.7|36063.7|0
1705616100000|2024-01-18 22:15:00|36095.2|36065.2|36095.6|36065.6|36095.6|36065.6|36095|36065|0
1705616400000|2024-01-18 22:20:00|36094.7|36064.7|36095.1|36065.1|36095.2|36065.2|36094.7|36064.7|0
1705616700000|2024-01-18 22:25:00|36095|36065|36091.9|36061.9|36095.2|36065.2|36091.5|36061.5|0
1705617000000|2024-01-18 22:30:00|36092.6|36062.6|36092.9|36062.9|36093.1|36063.1|36092.5|36062.5|0
1705617300000|2024-01-18 22:35:00|36092.8|36062.8|36092.4|36062.4|36093.1|36063.1|36092.4|36062.4|0
1705617600000|2024-01-18 22:40:00|36092.3|36062.3|36103.1|36073.1|36103.1|36073.1|36092.2|36062.2|0
1705617900000|2024-01-18 22:45:00|36102.7|36072.7|36108.2|36078.2|36108.2|36078.2|36102.7|36072.7|0
1705618200000|2024-01-18 22:50:00|36108.4|36078.4|36108|36078|36108.4|36078.4|36107.6|36077.6|0
1705618500000|2024-01-18 22:55:00|36107.7|36077.7|36109.2|36079.2|36109.8|36079.8|36107.6|36077.6|0
1705618800000|2024-01-18 23:00:00|36107.4|36077.4|36063.6|36048.6|36108.8|36078.8|36056.1|36041.1|74
1705619100000|2024-01-18 23:05:00|36066.1|36051.1|36083.6|36068.6|36083.6|36068.6|36066.1|36051.1|23
1705619400000|2024-01-18 23:10:00|36081.1|36066.1|36101.1|36086.1|36103.6|36088.6|36081.1|36066.1|32
1705619700000|2024-01-18 23:15:00|36098.6|36083.6|36093.6|36078.6|36103.6|36088.6|36086.1|36071.1|18
1705620000000|2024-01-18 23:20:00|36096.1|36081.1|36096.1|36081.1|36113.6|36098.6|36093.6|36078.6|30
1705620300000|2024-01-18 23:25:00|36093.6|36078.6|36096.1|36081.1|36098.6|36083.6|36091.1|36076.1|7
1705620600000|2024-01-18 23:30:00|36098.6|36083.6|36097.1|36090.1|36107.1|36100.1|36074.6|36067.6|14201
1705620900000|2024-01-18 23:35:00|36094.6|36087.6|36119.6|36112.6|36129.6|36122.6|36089.6|36082.6|220
1705621200000|2024-01-18 23:40:00|36122.1|36115.1|36079.6|36072.6|36124.6|36117.6|36077.1|36070.1|162
1705621500000|2024-01-18 23:45:00|36077.1|36070.1|36062.1|36055.1|36079.6|36072.6|36027.1|36020.1|337
1705621800000|2024-01-18 23:50:00|36064.6|36057.6|36112.1|36105.1|36132.1|36125.1|36049.6|36042.6|342
1705622100000|2024-01-18 23:55:00|36114.6|36107.6|36134.6|36127.6|36137.1|36130.1|36087.1|36080.1|225
1705622400000|2024-01-19 00:00:00|36132.1|36125.1|36079.6|36072.6|36164.6|36157.6|36052.1|36045.1|1427
1705622700000|2024-01-19 00:05:00|36077.1|36070.1|35972.1|35965.1|36087.1|36080.1|35957.1|35950.1|1033
1705623000000|2024-01-19 00:10:00|35969.6|35962.6|35939.6|35932.6|35974.6|35967.6|35872.1|35865.1|1292
1705623300000|2024-01-19 00:15:00|35934.6|35927.6|35994.6|35987.6|35994.6|35987.6|35884.6|35877.6|857
1705623600000|2024-01-19 00:20:00|35992.1|35985.1|35992.1|35985.1|36004.6|35997.6|35969.6|35962.6|495
1705623900000|2024-01-19 00:25:00|35994.6|35987.6|36014.6|36007.6|36049.6|36042.6|35979.6|35972.6|468
1705624200000|2024-01-19 00:30:00|36017.1|36010.1|36019.6|36012.6|36037.1|36030.1|35984.6|35977.6|440
1705624500000|2024-01-19 00:35:00|36022.1|36015.1|36069.6|36062.6|36089.6|36082.6|36019.6|36012.6|776
1705624800000|2024-01-19 00:40:00|36067.1|36060.1|36029.6|36022.6|36079.6|36072.6|36022.1|36015.1|396
1705625100000|2024-01-19 00:45:00|36032.1|36025.1|36044.6|36037.6|36059.6|36052.6|35994.6|35987.6|464
1705625400000|2024-01-19 00:50:00|36047.1|36040.1|36007.1|36000.1|36049.6|36042.6|35999.6|35992.6|338
1705625700000|2024-01-19 00:55:00|36009.6|36002.6|35984.6|35977.6|36009.6|36002.6|35944.6|35937.6|485
1705626000000|2024-01-19 01:00:00|35987.1|35980.1|36022.1|36015.1|36024.6|36017.6|35974.6|35967.6|635
1705626300000|2024-01-19 01:05:00|36019.6|36012.6|35964.6|35957.6|36019.6|36012.6|35949.6|35942.6|463
1705626600000|2024-01-19 01:10:00|35962.1|35955.1|35967.1|35960.1|35974.6|35967.6|35922.1|35915.1|398
1705626900000|2024-01-19 01:15:00|35969.6|35962.6|35944.6|35937.6|35999.6|35992.6|35929.6|35922.6|436
1705627200000|2024-01-19 01:20:00|35947.1|35940.1|35919.6|35912.6|35954.6|35947.6|35889.6|35882.6|331
1705627500000|2024-01-19 01:25:00|35917.1|35910.1|35949.6|35942.6|35972.1|35965.1|35904.6|35897.6|374
1705627800000|2024-01-19 01:30:00|35952.1|35945.1|36012.1|36005.1|36012.1|36005.1|35929.6|35922.6|495
1705628100000|2024-01-19 01:35:00|36009.6|36002.6|36014.6|36007.6|36027.1|36020.1|35982.1|35975.1|520
1705628400000|2024-01-19 01:40:00|36012.1|36005.1|36039.6|36032.6|36054.6|36047.6|36009.6|36002.6|392
1705628700000|2024-01-19 01:45:00|36044.6|36037.6|36019.6|36012.6|36064.6|36057.6|36019.6|36012.6|349
1705629000000|2024-01-19 01:50:00|36014.6|36007.6|36054.6|36047.6|36069.6|36062.6|36014.6|36007.6|271
1705629300000|2024-01-19 01:55:00|36059.6|36052.6|36067.1|36060.1|36069.6|36062.6|36039.6|36032.6|279
1705629600000|2024-01-19 02:00:00|36059.6|36052.6|36044.6|36037.6|36069.6|36062.6|36037.1|36030.1|210
1705629900000|2024-01-19 02:05:00|36047.1|36040.1|36044.6|36037.6|36072.1|36065.1|36027.1|36020.1|297
1705630200000|2024-01-19 02:10:00|36047.1|36040.1|36069.6|36062.6|36072.1|36065.1|36009.6|36002.6|342
1705630500000|2024-01-19 02:15:00|36067.1|36060.1|36059.6|36052.6|36074.6|36067.6|36049.6|36042.6|133
1705630800000|2024-01-19 02:20:00|36057.1|36050.1|36059.6|36052.6|36079.6|36072.6|36054.6|36047.6|233
1705631100000|2024-01-19 02:25:00|36057.1|36050.1|36034.6|36027.6|36057.1|36050.1|36022.1|36015.1|225
1705631400000|2024-01-19 02:30:00|36032.1|36025.1|35994.6|35987.6|36032.1|36025.1|35989.6|35982.6|217
1705631700000|2024-01-19 02:35:00|35992.1|35985.1|35994.6|35987.6|36009.6|36002.6|35977.1|35970.1|124
1705632000000|2024-01-19 02:40:00|35997.1|35990.1|35974.6|35967.6|35999.6|35992.6|35969.6|35962.6|106
1705632300000|2024-01-19 02:45:00|35972.1|35965.1|35999.6|35992.6|36004.6|35997.6|35969.6|35962.6|158
1705632600000|2024-01-19 02:50:00|36002.1|35995.1|36019.6|36012.6|36019.6|36012.6|35997.1|35990.1|112
1705632900000|2024-01-19 02:55:00|36017.1|36010.1|36014.6|36007.6|36034.6|36027.6|36004.6|35997.6|167
1705633200000|2024-01-19 03:00:00|36012.1|36005.1|36014.6|36007.6|36024.6|36017.6|35997.1|35990.1|56
1705633500000|2024-01-19 03:05:00|36017.1|36010.1|36034.6|36027.6|36057.1|36050.1|36017.1|36010.1|127
1705633800000|2024-01-19 03:10:00|36037.1|36030.1|36017.1|36010.1|36044.6|36037.6|36017.1|36010.1|63
1705634100000|2024-01-19 03:15:00|36014.6|36007.6|36014.6|36007.6|36019.6|36012.6|36009.6|36002.6|56
1705634400000|2024-01-19 03:20:00|36012.1|36005.1|35999.6|35992.6|36012.1|36005.1|35999.6|35992.6|46
1705634700000|2024-01-19 03:25:00|36002.1|35995.1|35999.6|35992.6|36007.1|36000.1|35994.6|35987.6|50
1705635000000|2024-01-19 03:30:00|35997.1|35990.1|35962.1|35955.1|35999.6|35992.6|35959.6|35952.6|330
1705635300000|2024-01-19 03:35:00|35957.1|35950.1|35989.6|35982.6|35992.1|35985.1|35954.6|35947.6|194
1705635600000|2024-01-19 03:40:00|35987.1|35980.1|35959.6|35952.6|35989.6|35982.6|35947.1|35940.1|154
1705635900000|2024-01-19 03:45:00|35962.1|35955.1|35934.6|35927.6|35964.6|35957.6|35907.1|35900.1|295
1705636200000|2024-01-19 03:50:00|35937.1|35930.1|35939.6|35932.6|35944.6|35937.6|35914.6|35907.6|197
1705636500000|2024-01-19 03:55:00|35937.1|35930.1|35949.6|35942.6|35962.1|35955.1|35934.6|35927.6|108
1705636800000|2024-01-19 04:00:00|35944.6|35937.6|35934.6|35927.6|35964.6|35957.6|35929.6|35922.6|136
1705637100000|2024-01-19 04:05:00|35932.1|35925.1|35889.6|35882.6|35934.6|35927.6|35889.6|35882.6|401
1705637400000|2024-01-19 04:10:00|35892.1|35885.1|35869.6|35862.6|35904.6|35897.6|35869.6|35862.6|193
1705637700000|2024-01-19 04:15:00|35867.1|35860.1|35884.6|35877.6|35889.6|35882.6|35849.6|35842.6|235
1705638000000|2024-01-19 04:20:00|35887.1|35880.1|35894.6|35887.6|35912.1|35905.1|35887.1|35880.1|186
1705638300000|2024-01-19 04:25:00|35892.1|35885.1|35874.6|35867.6|35899.6|35892.6|35854.6|35847.6|226
1705638600000|2024-01-19 04:30:00|35879.6|35872.6|35864.6|35857.6|35887.1|35880.1|35862.1|35855.1|252
1705638900000|2024-01-19 04:35:00|35862.1|35855.1|35869.6|35862.6|35874.6|35867.6|35859.6|35852.6|71
1705639200000|2024-01-19 04:40:00|35867.1|35860.1|35819.6|35812.6|35869.6|35862.6|35812.1|35805.1|278
1705639500000|2024-01-19 04:45:00|35822.1|35815.1|35849.6|35842.6|35852.1|35845.1|35819.6|35812.6|150
1705639800000|2024-01-19 04:50:00|35844.6|35837.6|35804.6|35797.6|35849.6|35842.6|35794.6|35787.6|419
1705640100000|2024-01-19 04:55:00|35807.1|35800.1|35824.6|35817.6|35824.6|35817.6|35799.6|35792.6|229
1705640400000|2024-01-19 05:00:00|35822.1|35815.1|35844.6|35837.6|35869.6|35862.6|35819.6|35812.6|309
1705640700000|2024-01-19 05:05:00|35842.1|35835.1|35864.6|35857.6|35864.6|35857.6|35832.1|35825.1|161
1705641000000|2024-01-19 05:10:00|35862.1|35855.1|35879.6|35872.6|35879.6|35872.6|35859.6|35852.6|167
1705641300000|2024-01-19 05:15:00|35877.1|35870.1|35892.1|35885.1|35904.6|35897.6|35874.6|35867.6|281
1705641600000|2024-01-19 05:20:00|35889.6|35882.6|35904.6|35897.6|35909.6|35902.6|35889.6|35882.6|169
1705641900000|2024-01-19 05:25:00|35907.1|35900.1|35937.1|35930.1|35939.6|35932.6|35902.1|35895.1|171
1705642200000|2024-01-19 05:30:00|35934.6|35927.6|35972.1|35965.1|35989.6|35982.6|35934.6|35927.6|528
1705642500000|2024-01-19 05:35:00|35969.6|35962.6|35964.6|35957.6|35979.6|35972.6|35934.6|35927.6|304
1705642800000|2024-01-19 05:40:00|35969.6|35962.6|35964.6|35957.6|35977.1|35970.1|35949.6|35942.6|282
1705643100000|2024-01-19 05:45:00|35967.1|35960.1|35959.6|35952.6|35974.6|35967.6|35939.6|35932.6|295
1705643400000|2024-01-19 05:50:00|35954.6|35947.6|35949.6|35942.6|35964.6|35957.6|35939.6|35932.6|277
1705643700000|2024-01-19 05:55:00|35952.1|35945.1|35984.6|35977.6|35984.6|35977.6|35949.6|35942.6|586
1705644000000|2024-01-19 06:00:00|35982.1|35975.1|36019.6|36012.6|36024.6|36017.6|35969.6|35962.6|1707
1705644300000|2024-01-19 06:05:00|36017.1|36010.1|35999.6|35992.6|36017.1|36010.1|35989.6|35982.6|410
1705644600000|2024-01-19 06:10:00|36004.6|35997.6|36032.1|36025.1|36044.6|36037.6|35984.6|35977.6|392
1705644900000|2024-01-19 06:15:00|36029.6|36022.6|36037.1|36030.1|36052.1|36045.1|36024.6|36017.6|305
1705645200000|2024-01-19 06:20:00|36039.6|36032.6|36032.1|36025.1|36042.1|36035.1|36024.6|36017.6|89
1705645500000|2024-01-19 06:25:00|36029.6|36022.6|36022.1|36015.1|36037.1|36030.1|36017.1|36010.1|31
1705645800000|2024-01-19 06:30:00|36024.6|36017.6|36014.6|36007.6|36029.6|36022.6|36009.6|36002.6|8
1705646100000|2024-01-19 06:35:00|36007.1|36000.1|35999.6|35992.6|36014.6|36007.6|35987.1|35980.1|308
1705646400000|2024-01-19 06:40:00|35997.1|35990.1|36002.1|35995.1|36009.6|36002.6|35997.1|35990.1|17
1705646700000|2024-01-19 06:45:00|36004.6|35997.6|35999.6|35992.6|36009.6|36002.6|35994.6|35987.6|21
1705647000000|2024-01-19 06:50:00|35994.6|35987.6|35989.6|35982.6|35994.6|35987.6|35974.6|35967.6|44
1705647300000|2024-01-19 06:55:00|35994.6|35987.6|35997.1|35990.1|36002.1|35995.1|35987.1|35980.1|24
1705647600000|2024-01-19 07:00:00|35994.6|35987.6|36007.1|36000.1|36014.6|36007.6|35994.6|35987.6|48
1705647900000|2024-01-19 07:05:00|36004.6|35997.6|35994.6|35987.6|36007.1|36000.1|35992.1|35985.1|30
1705648200000|2024-01-19 07:10:00|35989.6|35982.6|35984.6|35977.6|35994.6|35987.6|35974.6|35967.6|43
1705648500000|2024-01-19 07:15:00|35979.6|35972.6|36034.6|36027.6|36037.1|36030.1|35979.6|35972.6|113
1705648800000|2024-01-19 07:20:00|36032.1|36025.1|36014.6|36007.6|36037.1|36030.1|36007.1|36000.1|96
1705649100000|2024-01-19 07:25:00|36017.1|36010.1|35994.6|35987.6|36024.6|36017.6|35987.1|35980.1|52
1705649400000|2024-01-19 07:30:00|35997.1|35990.1|35979.6|35972.6|36007.1|36000.1|35977.1|35970.1|158
1705649700000|2024-01-19 07:35:00|35982.1|35975.1|36002.1|35995.1|36002.1|35995.1|35969.6|35962.6|89
1705650000000|2024-01-19 07:40:00|35999.6|35992.6|35987.1|35980.1|36012.1|36005.1|35987.1|35980.1|53
1705650300000|2024-01-19 07:45:00|35989.6|35982.6|35999.6|35992.6|35999.6|35992.6|35977.1|35970.1|10
1705650600000|2024-01-19 07:50:00|36002.1|35995.1|36004.6|35997.6|36012.1|36005.1|35989.6|35982.6|33
1705650900000|2024-01-19 07:55:00|35999.6|35992.6|35984.6|35977.6|36009.6|36002.6|35982.1|35975.1|61
1705651200000|2024-01-19 08:00:00|35982.1|35975.1|35972.1|35965.1|35989.6|35982.6|35957.1|35950.1|213
1705651500000|2024-01-19 08:05:00|35974.6|35967.6|35969.6|35962.6|35992.1|35985.1|35964.6|35957.6|119
1705651800000|2024-01-19 08:10:00|35972.1|35965.1|35969.6|35962.6|35974.6|35967.6|35944.6|35937.6|101
1705652100000|2024-01-19 08:15:00|35974.6|35967.6|35979.6|35972.6|35979.6|35972.6|35949.6|35942.6|168
1705652400000|2024-01-19 08:20:00|35977.1|35970.1|35989.6|35982.6|35989.6|35982.6|35964.6|35957.6|85
1705652700000|2024-01-19 08:25:00|35992.1|35985.1|35984.6|35977.6|36004.6|35997.6|35974.6|35967.6|78
1705653000000|2024-01-19 08:30:00|35982.1|35975.1|35957.1|35950.1|35987.1|35980.1|35939.6|35932.6|65
1705653300000|2024-01-19 08:35:00|35954.6|35947.6|35964.6|35957.6|35969.6|35962.6|35937.1|35930.1|70
1705653600000|2024-01-19 08:40:00|35967.1|35960.1|35947.1|35940.1|35967.1|35960.1|35934.6|35927.6|49
1705653900000|2024-01-19 08:45:00|35949.6|35942.6|35959.6|35952.6|35964.6|35957.6|35934.6|35927.6|16
1705654200000|2024-01-19 08:50:00|35962.1|35955.1|35964.6|35957.6|35977.1|35970.1|35959.6|35952.6|62
1705654500000|2024-01-19 08:55:00|35967.1|35960.1|35974.6|35967.6|35984.6|35977.6|35959.6|35952.6|65
1705654800000|2024-01-19 09:00:00|35972.1|35965.1|35989.6|35982.6|35994.6|35987.6|35969.6|35962.6|74
1705655100000|2024-01-19 09:05:00|35984.6|35977.6|35974.6|35967.6|35984.6|35977.6|35959.6|35952.6|43
1705655400000|2024-01-19 09:10:00|35969.6|35962.6|35969.6|35962.6|35974.6|35967.6|35957.1|35950.1|228
1705655700000|2024-01-19 09:15:00|35972.1|35965.1|35982.1|35975.1|35984.6|35977.6|35959.6|35952.6|198
1705656000000|2024-01-19 09:20:00|35984.6|35977.6|36014.6|36007.6|36014.6|36007.6|35974.6|35967.6|100
1705656300000|2024-01-19 09:25:00|36012.1|36005.1|36009.6|36002.6|36014.6|36007.6|35999.6|35992.6|81
1705656600000|2024-01-19 09:30:00|36007.1|36000.1|35999.6|35992.6|36012.1|36005.1|35994.6|35987.6|45
1705656900000|2024-01-19 09:35:00|36002.1|35995.1|35999.6|35992.6|36009.6|36002.6|35987.1|35980.1|76
1705657200000|2024-01-19 09:40:00|35994.6|35987.6|35964.6|35957.6|35997.1|35990.1|35954.6|35947.6|34
1705657500000|2024-01-19 09:45:00|35962.1|35955.1|35954.6|35947.6|35967.1|35960.1|35954.6|35947.6|72
1705657800000|2024-01-19 09:50:00|35957.1|35950.1|35974.6|35967.6|35974.6|35967.6|35954.6|35947.6|76
1705658100000|2024-01-19 09:55:00|35972.1|35965.1|35984.6|35977.6|35984.6|35977.6|35969.6|35962.6|38
1705658400000|2024-01-19 10:00:00|35982.1|35975.1|35964.6|35957.6|35984.6|35977.6|35959.6|35952.6|77
1705658700000|2024-01-19 10:05:00|35962.1|35955.1|35962.1|35955.1|35972.1|35965.1|35954.6|35947.6|90
1705659000000|2024-01-19 10:10:00|35959.6|35952.6|35954.6|35947.6|35969.6|35962.6|35954.6|35947.6|75
1705659300000|2024-01-19 10:15:00|35957.1|35950.1|35959.6|35952.6|35959.6|35952.6|35932.1|35925.1|117
1705659600000|2024-01-19 10:20:00|35957.1|35950.1|35964.6|35957.6|35974.6|35967.6|35957.1|35950.1|72
1705659900000|2024-01-19 10:25:00|35967.1|35960.1|35989.6|35982.6|35999.6|35992.6|35964.6|35957.6|64
1705660200000|2024-01-19 10:30:00|35987.1|35980.1|36004.6|35997.6|36007.1|36000.1|35984.6|35977.6|54
1705660500000|2024-01-19 10:35:00|36007.1|36000.1|36019.6|36012.6|36024.6|36017.6|36004.6|35997.6|63
1705660800000|2024-01-19 10:40:00|36022.1|36015.1|36012.1|36005.1|36024.6|36017.6|36009.6|36002.6|24
1705661100000|2024-01-19 10:45:00|36009.6|36002.6|36034.6|36027.6|36034.6|36027.6|36009.6|36002.6|33
1705661400000|2024-01-19 10:50:00|36037.1|36030.1|36044.6|36037.6|36059.6|36052.6|36032.1|36025.1|295
1705661700000|2024-01-19 10:55:00|36042.1|36035.1|36039.6|36032.6|36049.6|36042.6|36037.1|36030.1|32
1705662000000|2024-01-19 11:00:00|36037.1|36030.1|36064.6|36057.6|36064.6|36057.6|36024.6|36017.6|109
1705662300000|2024-01-19 11:05:00|36069.6|36062.6|36082.1|36075.1|36089.6|36082.6|36069.6|36062.6|73
1705662600000|2024-01-19 11:10:00|36084.6|36077.6|36089.6|36082.6|36099.6|36092.6|36079.6|36072.6|67
1705662900000|2024-01-19 11:15:00|36092.1|36085.1|36094.6|36087.6|36099.6|36092.6|36084.6|36077.6|42
1705663200000|2024-01-19 11:20:00|36092.1|36085.1|36099.6|36092.6|36099.6|36092.6|36084.6|36077.6|49
1705663500000|2024-01-19 11:25:00|36097.1|36090.1|36097.1|36090.1|36109.6|36102.6|36094.6|36087.6|96
1705663800000|2024-01-19 11:30:00|36094.6|36087.6|36109.6|36102.6|36114.6|36107.6|36089.6|36082.6|108
1705664100000|2024-01-19 11:35:00|36107.1|36100.1|36104.6|36097.6|36112.1|36105.1|36099.6|36092.6|19
1705664400000|2024-01-19 11:40:00|36107.1|36100.1|36112.1|36105.1|36114.6|36107.6|36094.6|36087.6|111
1705664700000|2024-01-19 11:45:00|36109.6|36102.6|36117.1|36110.1|36119.6|36112.6|36099.6|36092.6|61
1705665000000|2024-01-19 11:50:00|36114.6|36107.6|36094.6|36087.6|36114.6|36107.6|36094.6|36087.6|32
1705665300000|2024-01-19 11:55:00|36092.1|36085.1|36092.1|36085.1|36099.6|36092.6|36084.6|36077.6|55
1705665600000|2024-01-19 12:00:00|36094.6|36087.6|36104.6|36097.6|36107.1|36100.1|36092.1|36085.1|243
1705665900000|2024-01-19 12:05:00|36102.1|36095.1|36102.1|36095.1|36117.1|36110.1|36099.6|36092.6|45
1705666200000|2024-01-19 12:10:00|36104.6|36097.6|36104.6|36097.6|36107.1|36100.1|36094.6|36087.6|4
1705666500000|2024-01-19 12:15:00|36102.1|36095.1|36089.6|36082.6|36104.6|36097.6|36089.6|36082.6|7
1705666800000|2024-01-19 12:20:00|36092.1|36085.1|36077.1|36070.1|36094.6|36087.6|36074.6|36067.6|60
1705667100000|2024-01-19 12:25:00|36079.6|36072.6|36089.6|36082.6|36089.6|36082.6|36074.6|36067.6|93
1705667400000|2024-01-19 12:30:00|36087.1|36080.1|36069.6|36062.6|36089.6|36082.6|36069.6|36062.6|38
1705667700000|2024-01-19 12:35:00|36074.6|36067.6|36084.6|36077.6|36084.6|36077.6|36074.6|36067.6|48
1705668000000|2024-01-19 12:40:00|36082.1|36075.1|36084.6|36077.6|36084.6|36077.6|36079.6|36072.6|4
1705668300000|2024-01-19 12:45:00|36079.6|36072.6|36104.6|36097.6|36104.6|36097.6|36079.6|36072.6|26
1705668600000|2024-01-19 12:50:00|36109.6|36102.6|36139.6|36132.6|36139.6|36132.6|36109.6|36102.6|105
1705668900000|2024-01-19 12:55:00|36137.1|36130.1|36159.6|36152.6|36164.6|36157.6|36134.6|36127.6|78
1705669200000|2024-01-19 13:00:00|36162.1|36155.1|36159.6|36152.6|36174.6|36167.6|36159.6|36152.6|103
1705669500000|2024-01-19 13:05:00|36162.1|36155.1|36192.1|36185.1|36197.1|36190.1|36159.6|36152.6|175
1705669800000|2024-01-19 13:10:00|36189.6|36182.6|36179.6|36172.6|36192.1|36185.1|36174.6|36167.6|36
1705670100000|2024-01-19 13:15:00|36182.1|36175.1|36184.6|36177.6|36194.6|36187.6|36182.1|36175.1|159
1705670400000|2024-01-19 13:20:00|36187.1|36180.1|36184.6|36177.6|36192.1|36185.1|36174.6|36167.6|105
1705670700000|2024-01-19 13:25:00|36179.6|36172.6|36169.6|36162.6|36184.6|36177.6|36169.6|36162.6|48
1705671000000|2024-01-19 13:30:00|36164.6|36157.6|36182.1|36175.1|36182.1|36175.1|36149.6|36142.6|114
1705671300000|2024-01-19 13:35:00|36179.6|36172.6|36172.1|36165.1|36184.6|36177.6|36169.6|36162.6|33
1705671600000|2024-01-19 13:40:00|36169.6|36162.6|36149.6|36142.6|36174.6|36167.6|36142.1|36135.1|34
1705671900000|2024-01-19 13:45:00|36147.1|36140.1|36147.1|36140.1|36152.1|36145.1|36129.6|36122.6|33
1705672200000|2024-01-19 13:50:00|36149.6|36142.6|36144.6|36137.6|36149.6|36142.6|36132.1|36125.1|88
1705672500000|2024-01-19 13:55:00|36142.1|36135.1|36124.6|36117.6|36144.6|36137.6|36119.6|36112.6|41
1705672800000|2024-01-19 14:00:00|36122.1|36115.1|36112.1|36105.1|36122.1|36115.1|36092.1|36085.1|127
1705673100000|2024-01-19 14:05:00|36114.6|36107.6|36102.1|36095.1|36114.6|36107.6|36099.6|36092.6|54
1705673400000|2024-01-19 14:10:00|36104.6|36097.6|36079.6|36072.6|36104.6|36097.6|36064.6|36057.6|102
1705673700000|2024-01-19 14:15:00|36077.1|36070.1|36089.6|36082.6|36104.6|36097.6|36074.6|36067.6|84
1705674000000|2024-01-19 14:20:00|36092.1|36085.1|36114.6|36107.6|36114.6|36107.6|36084.6|36077.6|63
1705674300000|2024-01-19 14:25:00|36112.1|36105.1|36097.1|36090.1|36112.1|36105.1|36089.6|36082.6|107
1705674600000|2024-01-19 14:30:00|36099.6|36092.6|36064.6|36057.6|36114.6|36107.6|36062.1|36055.1|297
1705674900000|2024-01-19 14:35:00|36059.6|36052.6|36039.6|36032.6|36069.6|36062.6|36032.1|36025.1|173
1705675200000|2024-01-19 14:40:00|36037.1|36030.1|36034.6|36027.6|36054.6|36047.6|36009.6|36002.6|213
1705675500000|2024-01-19 14:45:00|36032.1|36025.1|36044.6|36037.6|36054.6|36047.6|36022.1|36015.1|119
1705675800000|2024-01-19 14:50:00|36042.1|36035.1|36074.6|36067.6|36079.6|36072.6|36032.1|36025.1|95
1705676100000|2024-01-19 14:55:00|36077.1|36070.1|36054.6|36047.6|36079.6|36072.6|36039.6|36032.6|106
1705676400000|2024-01-19 15:00:00|36062.1|36055.1|36049.6|36042.6|36072.1|36065.1|36029.6|36022.6|241
1705676700000|2024-01-19 15:05:00|36052.1|36045.1|36034.6|36027.6|36057.1|36050.1|35999.6|35992.6|142
1705677000000|2024-01-19 15:10:00|36037.1|36030.1|36032.1|36025.1|36052.1|36045.1|36022.1|36015.1|154
1705677300000|2024-01-19 15:15:00|36029.6|36022.6|36059.6|36052.6|36074.6|36067.6|36019.6|36012.6|220
1705677600000|2024-01-19 15:20:00|36062.1|36055.1|36084.6|36077.6|36087.1|36080.1|36049.6|36042.6|215
1705677900000|2024-01-19 15:25:00|36082.1|36075.1|36089.6|36082.6|36094.6|36087.6|36064.6|36057.6|156
1705678200000|2024-01-19 15:30:00|36084.6|36077.6|36029.6|36022.6|36084.6|36077.6|36024.6|36017.6|95
1705678500000|2024-01-19 15:35:00|36032.1|36025.1|36064.6|36057.6|36079.6|36072.6|36029.6|36022.6|132
1705678800000|2024-01-19 15:40:00|36069.6|36062.6|36094.6|36087.6|36102.1|36095.1|36064.6|36057.6|305
1705679100000|2024-01-19 15:45:00|36097.1|36090.1|36077.1|36070.1|36104.6|36097.6|36069.6|36062.6|302
1705679400000|2024-01-19 15:50:00|36079.6|36072.6|36074.6|36067.6|36087.1|36080.1|36059.6|36052.6|60
1705679700000|2024-01-19 15:55:00|36077.1|36070.1|36089.6|36082.6|36089.6|36082.6|36069.6|36062.6|173
1705680000000|2024-01-19 16:00:00|36084.6|36077.6|36094.6|36087.6|36099.6|36092.6|36062.1|36055.1|252
1705680300000|2024-01-19 16:05:00|36092.1|36085.1|36102.1|36095.1|36107.1|36100.1|36089.6|36082.6|145
1705680600000|2024-01-19 16:10:00|36104.6|36097.6|36129.6|36122.6|36142.1|36135.1|36104.6|36097.6|233
1705680900000|2024-01-19 16:15:00|36134.6|36127.6|36147.1|36140.1|36149.6|36142.6|36129.6|36122.6|53
1705681200000|2024-01-19 16:20:00|36144.6|36137.6|36124.6|36117.6|36149.6|36142.6|36104.6|36097.6|99
1705681500000|2024-01-19 16:25:00|36127.1|36120.1|36094.6|36087.6|36129.6|36122.6|36094.6|36087.6|143
1705681800000|2024-01-19 16:30:00|36089.6|36082.6|36064.6|36057.6|36097.1|36090.1|36059.6|36052.6|122
1705682100000|2024-01-19 16:35:00|36062.1|36055.1|36069.6|36062.6|36074.6|36067.6|36049.6|36042.6|69
1705682400000|2024-01-19 16:40:00|36072.1|36065.1|36089.6|36082.6|36089.6|36082.6|36069.6|36062.6|193
1705682700000|2024-01-19 16:45:00|36084.6|36077.6|36069.6|36062.6|36089.6|36082.6|36057.1|36050.1|85
1705683000000|2024-01-19 16:50:00|36072.1|36065.1|36094.6|36087.6|36104.6|36097.6|36064.6|36057.6|122
1705683300000|2024-01-19 16:55:00|36099.6|36092.6|36129.6|36122.6|36129.6|36122.6|36089.6|36082.6|100
1705683600000|2024-01-19 17:00:00|36127.1|36120.1|36124.6|36117.6|36134.6|36127.6|36107.1|36100.1|69
1705683900000|2024-01-19 17:05:00|36127.1|36120.1|36114.6|36107.6|36129.6|36122.6|36112.1|36105.1|33
1705684200000|2024-01-19 17:10:00|36109.6|36102.6|36114.6|36107.6|36119.6|36112.6|36089.6|36082.6|87
1705684500000|2024-01-19 17:15:00|36119.6|36112.6|36127.1|36120.1|36139.6|36132.6|36114.6|36107.6|154
1705684800000|2024-01-19 17:20:00|36124.6|36117.6|36154.6|36147.6|36159.6|36152.6|36117.1|36110.1|111
1705685100000|2024-01-19 17:25:00|36157.1|36150.1|36174.6|36167.6|36179.6|36172.6|36154.6|36147.6|115
1705685400000|2024-01-19 17:30:00|36169.6|36162.6|36189.6|36182.6|36199.6|36192.6|36169.6|36162.6|196
1705685700000|2024-01-19 17:35:00|36194.6|36187.6|36199.6|36192.6|36209.6|36202.6|36189.6|36182.6|99
1705686000000|2024-01-19 17:40:00|36202.1|36195.1|36187.1|36180.1|36204.6|36197.6|36177.1|36170.1|168
1705686300000|2024-01-19 17:45:00|36184.6|36177.6|36174.6|36167.6|36184.6|36177.6|36164.6|36157.6|114
1705686600000|2024-01-19 17:50:00|36177.1|36170.1|36177.1|36170.1|36179.6|36172.6|36169.6|36162.6|71
1705686900000|2024-01-19 17:55:00|36179.6|36172.6|36189.6|36182.6|36189.6|36182.6|36169.6|36162.6|107
1705687200000|2024-01-19 18:00:00|36184.6|36177.6|36174.6|36167.6|36194.6|36187.6|36164.6|36157.6|49
1705687500000|2024-01-19 18:05:00|36177.1|36170.1|36189.6|36182.6|36204.6|36197.6|36174.6|36167.6|36
1705687800000|2024-01-19 18:10:00|36192.1|36185.1|36204.6|36197.6|36209.6|36202.6|36184.6|36177.6|156
1705688100000|2024-01-19 18:15:00|36202.1|36195.1|36194.6|36187.6|36209.6|36202.6|36189.6|36182.6|84
1705688400000|2024-01-19 18:20:00|36197.1|36190.1|36217.1|36210.1|36219.6|36212.6|36194.6|36187.6|102
1705688700000|2024-01-19 18:25:00|36219.6|36212.6|36222.1|36215.1|36224.6|36217.6|36204.6|36197.6|110
1705689000000|2024-01-19 18:30:00|36224.6|36217.6|36244.6|36237.6|36244.6|36237.6|36214.6|36207.6|122
1705689300000|2024-01-19 18:35:00|36247.1|36240.1|36249.6|36242.6|36249.6|36242.6|36229.6|36222.6|93
1705689600000|2024-01-19 18:40:00|36247.1|36240.1|36254.6|36247.6|36257.1|36250.1|36244.6|36237.6|46
1705689900000|2024-01-19 18:45:00|36252.1|36245.1|36264.6|36257.6|36272.1|36265.1|36244.6|36237.6|185
1705690200000|2024-01-19 18:50:00|36267.1|36260.1|36249.6|36242.6|36267.1|36260.1|36249.6|36242.6|64
1705690500000|2024-01-19 18:55:00|36252.1|36245.1|36269.6|36262.6|36274.6|36267.6|36249.6|36242.6|42
1705690800000|2024-01-19 19:00:00|36267.1|36260.1|36289.6|36282.6|36289.6|36282.6|36264.6|36257.6|89
1705691100000|2024-01-19 19:05:00|36284.6|36277.6|36314.6|36307.6|36319.6|36312.6|36282.1|36275.1|232
1705691400000|2024-01-19 19:10:00|36317.1|36310.1|36354.6|36347.6|36359.6|36352.6|36314.6|36307.6|254
1705691700000|2024-01-19 19:15:00|36357.1|36350.1|36319.6|36312.6|36359.6|36352.6|36304.6|36297.6|299
1705692000000|2024-01-19 19:20:00|36322.1|36315.1|36329.6|36322.6|36334.6|36327.6|36314.6|36307.6|121
1705692300000|2024-01-19 19:25:00|36324.6|36317.6|36334.6|36327.6|36354.6|36347.6|36324.6|36317.6|517
1705692600000|2024-01-19 19:30:00|36337.1|36330.1|36299.6|36292.6|36339.6|36332.6|36284.6|36277.6|114
1705692900000|2024-01-19 19:35:00|36297.1|36290.1|36314.6|36307.6|36319.6|36312.6|36277.1|36270.1|139
1705693200000|2024-01-19 19:40:00|36317.1|36310.1|36319.6|36312.6|36324.6|36317.6|36304.6|36297.6|131
1705693500000|2024-01-19 19:45:00|36314.6|36307.6|36314.6|36307.6|36329.6|36322.6|36299.6|36292.6|73
1705693800000|2024-01-19 19:50:00|36317.1|36310.1|36314.6|36307.6|36319.6|36312.6|36304.6|36297.6|46
1705694100000|2024-01-19 19:55:00|36317.1|36310.1|36329.6|36322.6|36334.6|36327.6|36314.6|36307.6|58
1705694400000|2024-01-19 20:00:00|36324.6|36317.6|36329.6|36322.6|36342.1|36335.1|36314.6|36307.6|140
1705694700000|2024-01-19 20:05:00|36332.1|36325.1|36314.6|36307.6|36334.6|36327.6|36314.6|36307.6|65
1705695000000|2024-01-19 20:10:00|36317.1|36310.1|36309.6|36302.6|36319.6|36312.6|36299.6|36292.6|92
1705695300000|2024-01-19 20:15:00|36312.1|36305.1|36309.6|36302.6|36322.1|36315.1|36299.6|36292.6|89
1705695600000|2024-01-19 20:20:00|36307.1|36300.1|36284.6|36277.6|36307.1|36300.1|36274.6|36267.6|93
1705695900000|2024-01-19 20:25:00|36287.1|36280.1|36314.6|36307.6|36314.6|36307.6|36279.6|36272.6|62
1705696200000|2024-01-19 20:30:00|36309.6|36302.6|36327.1|36320.1|36329.6|36322.6|36309.6|36302.6|82
1705696500000|2024-01-19 20:35:00|36329.6|36322.6|36329.6|36322.6|36334.6|36327.6|36319.6|36312.6|77
1705696800000|2024-01-19 20:40:00|36327.1|36320.1|36329.6|36322.6|36334.6|36327.6|36319.6|36312.6|145
1705697100000|2024-01-19 20:45:00|36327.1|36320.1|36334.6|36327.6|36339.6|36332.6|36322.1|36315.1|113
1705697400000|2024-01-19 20:50:00|36339.6|36332.6|36347.1|36340.1|36349.6|36342.6|36334.6|36327.6|142
1705697700000|2024-01-19 20:55:00|36344.6|36337.6|36334.6|36327.6|36359.6|36352.6|36319.6|36312.6|418
1705698000000|2024-01-19 21:00:00|36332.1|36325.1|36344.6|36337.6|36354.6|36347.6|36327.1|36320.1|135
1705698300000|2024-01-19 21:05:00|36349.6|36342.6|36334.6|36327.6|36354.6|36347.6|36334.6|36327.6|35
1705698600000|2024-01-19 21:10:00|36337.1|36330.1|36329.6|36322.6|36344.6|36337.6|36324.6|36317.6|34
1705698900000|2024-01-19 21:15:00|36322.1|36315.1|36309.6|36302.6|36324.6|36317.6|36307.1|36300.1|31
1705699200000|2024-01-19 21:20:00|36304.6|36297.6|36302.1|36295.1|36309.6|36302.6|36299.6|36292.6|40
1705699500000|2024-01-19 21:25:00|36297.1|36290.1|36294.6|36287.6|36299.6|36292.6|36294.6|36287.6|15
1705699800000|2024-01-19 21:30:00|36289.6|36282.6|36292.1|36285.1|36294.6|36287.6|36287.1|36280.1|45
1705700100000|2024-01-19 21:35:00|36294.6|36287.6|36297.1|36290.1|36299.6|36292.6|36294.6|36287.6|17
1705700400000|2024-01-19 21:40:00|36292.1|36285.1|36292.1|36285.1|36302.1|36295.1|36292.1|36285.1|44
1705700700000|2024-01-19 21:45:00|36289.6|36282.6|36282.1|36275.1|36297.1|36290.1|36279.6|36272.6|27
1705701000000|2024-01-19 21:50:00|36277.1|36270.1|36282.1|36275.1|36284.6|36277.6|36274.6|36267.6|25
1705701300000|2024-01-19 21:55:00|36284.6|36277.6|36288.6|36258.6|36289.1|36277.6|36274.6|36258.6|32
1705878000000|2024-01-21 23:00:00|36331.1|36316.1|36368.6|36353.6|36378.6|36363.6|36331.1|36316.1|95
1705878300000|2024-01-21 23:05:00|36363.6|36348.6|36356.1|36341.1|36363.6|36348.6|36353.6|36338.6|8
1705878600000|2024-01-21 23:10:00|36358.6|36343.6|36368.6|36353.6|36371.1|36356.1|36356.1|36341.1|18
1705878900000|2024-01-21 23:15:00|36371.1|36356.1|36371.1|36356.1|36373.6|36358.6|36368.6|36353.6|7
1705879200000|2024-01-21 23:20:00|36373.6|36358.6|36356.1|36341.1|36388.6|36373.6|36353.6|36338.6|61
1705879500000|2024-01-21 23:25:00|36358.6|36343.6|36343.6|36328.6|36358.6|36343.6|36343.6|36328.6|9
1705879800000|2024-01-21 23:30:00|36341.1|36326.1|36384.6|36377.6|36409.6|36402.6|36332.1|36325.1|12375
1705880100000|2024-01-21 23:35:00|36382.1|36375.1|36372.1|36365.1|36384.6|36377.6|36354.6|36347.6|80
1705880400000|2024-01-21 23:40:00|36374.6|36367.6|36372.1|36365.1|36384.6|36377.6|36349.6|36342.6|229
1705880700000|2024-01-21 23:45:00|36369.6|36362.6|36399.6|36392.6|36452.1|36445.1|36369.6|36362.6|330
1705881000000|2024-01-21 23:50:00|36394.6|36387.6|36429.6|36422.6|36434.6|36427.6|36389.6|36382.6|111
1705881300000|2024-01-21 23:55:00|36432.1|36425.1|36417.1|36410.1|36439.6|36432.6|36397.1|36390.1|326
1705881600000|2024-01-22 00:00:00|36407.1|36400.1|36367.1|36360.1|36412.1|36405.1|36322.1|36315.1|1135
1705881900000|2024-01-22 00:05:00|36374.6|36367.6|36409.6|36402.6|36414.6|36407.6|36344.6|36337.6|721
1705882200000|2024-01-22 00:10:00|36412.1|36405.1|36432.1|36425.1|36432.1|36425.1|36379.6|36372.6|626
1705882500000|2024-01-22 00:15:00|36434.6|36427.6|36432.1|36425.1|36457.1|36450.1|36399.6|36392.6|502
1705882800000|2024-01-22 00:20:00|36429.6|36422.6|36457.1|36450.1|36489.6|36482.6|36419.6|36412.6|562
1705883100000|2024-01-22 00:25:00|36459.6|36452.6|36484.6|36477.6|36484.6|36477.6|36442.1|36435.1|415
1705883400000|2024-01-22 00:30:00|36482.1|36475.1|36464.6|36457.6|36494.6|36487.6|36459.6|36452.6|320
1705883700000|2024-01-22 00:35:00|36467.1|36460.1|36497.1|36490.1|36502.1|36495.1|36457.1|36450.1|265
1705884000000|2024-01-22 00:40:00|36499.6|36492.6|36489.6|36482.6|36517.1|36510.1|36489.6|36482.6|345
1705884300000|2024-01-22 00:45:00|36487.1|36480.1|36504.6|36497.6|36504.6|36497.6|36467.1|36460.1|303
1705884600000|2024-01-22 00:50:00|36502.1|36495.1|36552.1|36545.1|36552.1|36545.1|36499.6|36492.6|410
1705884900000|2024-01-22 00:55:00|36549.6|36542.6|36544.6|36537.6|36554.6|36547.6|36519.6|36512.6|274
1705885200000|2024-01-22 01:00:00|36542.1|36535.1|36509.6|36502.6|36544.6|36537.6|36482.1|36475.1|385
1705885500000|2024-01-22 01:05:00|36512.1|36505.1|36509.6|36502.6|36519.6|36512.6|36504.6|36497.6|289
1705885800000|2024-01-22 01:10:00|36504.6|36497.6|36459.6|36452.6|36509.6|36502.6|36447.1|36440.1|306
1705886100000|2024-01-22 01:15:00|36457.1|36450.1|36424.6|36417.6|36459.6|36452.6|36374.6|36367.6|379
1705886400000|2024-01-22 01:20:00|36422.1|36415.1|36449.6|36442.6|36459.6|36452.6|36419.6|36412.6|324
1705886700000|2024-01-22 01:25:00|36452.1|36445.1|36474.6|36467.6|36474.6|36467.6|36444.6|36437.6|349
1705887000000|2024-01-22 01:30:00|36479.6|36472.6|36469.6|36462.6|36499.6|36492.6|36454.6|36447.6|678
1705887300000|2024-01-22 01:35:00|36472.1|36465.1|36407.1|36400.1|36484.6|36477.6|36399.6|36392.6|266
1705887600000|2024-01-22 01:40:00|36409.6|36402.6|36389.6|36382.6|36409.6|36402.6|36339.6|36332.6|535
1705887900000|2024-01-22 01:45:00|36392.1|36385.1|36402.1|36395.1|36419.6|36412.6|36369.6|36362.6|241
1705888200000|2024-01-22 01:50:00|36399.6|36392.6|36377.1|36370.1|36402.1|36395.1|36362.1|36355.1|165
1705888500000|2024-01-22 01:55:00|36379.6|36372.6|36339.6|36332.6|36389.6|36382.6|36334.6|36327.6|237
1705888800000|2024-01-22 02:00:00|36342.1|36335.1|36354.6|36347.6|36364.6|36357.6|36309.6|36302.6|498
1705889100000|2024-01-22 02:05:00|36357.1|36350.1|36349.6|36342.6|36379.6|36372.6|36339.6|36332.6|180
1705889400000|2024-01-22 02:10:00|36347.1|36340.1|36367.1|36360.1|36374.6|36367.6|36339.6|36332.6|158
1705889700000|2024-01-22 02:15:00|36369.6|36362.6|36409.6|36402.6|36414.6|36407.6|36364.6|36357.6|414
1705890000000|2024-01-22 02:20:00|36407.1|36400.1|36372.1|36365.1|36409.6|36402.6|36367.1|36360.1|215
1705890300000|2024-01-22 02:25:00|36369.6|36362.6|36379.6|36372.6|36404.6|36397.6|36369.6|36362.6|139
1705890600000|2024-01-22 02:30:00|36384.6|36377.6|36339.6|36332.6|36394.6|36387.6|36339.6|36332.6|161
1705890900000|2024-01-22 02:35:00|36342.1|36335.1|36354.6|36347.6|36364.6|36357.6|36334.6|36327.6|65
1705891200000|2024-01-22 02:40:00|36352.1|36345.1|36344.6|36337.6|36359.6|36352.6|36339.6|36332.6|197
1705891500000|2024-01-22 02:45:00|36347.1|36340.1|36364.6|36357.6|36364.6|36357.6|36334.6|36327.6|74
1705891800000|2024-01-22 02:50:00|36362.1|36355.1|36359.6|36352.6|36367.1|36360.1|36344.6|36337.6|82
1705892100000|2024-01-22 02:55:00|36354.6|36347.6|36329.6|36322.6|36354.6|36347.6|36317.1|36310.1|285
1705892400000|2024-01-22 03:00:00|36332.1|36325.1|36339.6|36332.6|36354.6|36347.6|36329.6|36322.6|77
1705892700000|2024-01-22 03:05:00|36337.1|36330.1|36332.1|36325.1|36339.6|36332.6|36327.1|36320.1|65
1705893000000|2024-01-22 03:10:00|36329.6|36322.6|36329.6|36322.6|36339.6|36332.6|36324.6|36317.6|72
1705893300000|2024-01-22 03:15:00|36332.1|36325.1|36369.6|36362.6|36372.1|36365.1|36329.6|36322.6|62
1705893600000|2024-01-22 03:20:00|36364.6|36357.6|36349.6|36342.6|36367.1|36360.1|36344.6|36337.6|243
1705893900000|2024-01-22 03:25:00|36352.1|36345.1|36379.6|36372.6|36384.6|36377.6|36349.6|36342.6|111
1705894200000|2024-01-22 03:30:00|36382.1|36375.1|36389.6|36382.6|36392.1|36385.1|36354.6|36347.6|376
1705894500000|2024-01-22 03:35:00|36387.1|36380.1|36392.1|36385.1|36399.6|36392.6|36374.6|36367.6|149
1705894800000|2024-01-22 03:40:00|36389.6|36382.6|36414.6|36407.6|36429.6|36422.6|36389.6|36382.6|415
1705895100000|2024-01-22 03:45:00|36417.1|36410.1|36444.6|36437.6|36444.6|36437.6|36409.6|36402.6|244
1705895400000|2024-01-22 03:50:00|36442.1|36435.1|36399.6|36392.6|36444.6|36437.6|36399.6|36392.6|101
1705895700000|2024-01-22 03:55:00|36402.1|36395.1|36409.6|36402.6|36409.6|36402.6|36384.6|36377.6|130
1705896000000|2024-01-22 04:00:00|36412.1|36405.1|36409.6|36402.6|36417.1|36410.1|36392.1|36385.1|149
1705896300000|2024-01-22 04:05:00|36412.1|36405.1|36409.6|36402.6|36424.6|36417.6|36409.6|36402.6|77
1705896600000|2024-01-22 04:10:00|36412.1|36405.1|36404.6|36397.6|36419.6|36412.6|36399.6|36392.6|67
1705896900000|2024-01-22 04:15:00|36407.1|36400.1|36439.6|36432.6|36439.6|36432.6|36407.1|36400.1|121
1705897200000|2024-01-22 04:20:00|36437.1|36430.1|36419.6|36412.6|36444.6|36437.6|36419.6|36412.6|64
1705897500000|2024-01-22 04:25:00|36417.1|36410.1|36454.6|36447.6|36457.1|36450.1|36417.1|36410.1|200
1705897800000|2024-01-22 04:30:00|36457.1|36450.1|36449.6|36442.6|36464.6|36457.6|36449.6|36442.6|102
1705898100000|2024-01-22 04:35:00|36452.1|36445.1|36424.6|36417.6|36454.6|36447.6|36417.1|36410.1|89
1705898400000|2024-01-22 04:40:00|36427.1|36420.1|36424.6|36417.6|36434.6|36427.6|36424.6|36417.6|57
1705898700000|2024-01-22 04:45:00|36427.1|36420.1|36424.6|36417.6|36434.6|36427.6|36424.6|36417.6|47
1705899000000|2024-01-22 04:50:00|36429.6|36422.6|36444.6|36437.6|36449.6|36442.6|36419.6|36412.6|91
1705899300000|2024-01-22 04:55:00|36447.1|36440.1|36454.6|36447.6|36462.1|36455.1|36447.1|36440.1|83
1705899600000|2024-01-22 05:00:00|36457.1|36450.1|36447.1|36440.1|36462.1|36455.1|36439.6|36432.6|102
1705899900000|2024-01-22 05:05:00|36444.6|36437.6|36439.6|36432.6|36444.6|36437.6|36414.6|36407.6|259
1705900200000|2024-01-22 05:10:00|36442.1|36435.1|36444.6|36437.6|36449.6|36442.6|36429.6|36422.6|170
1705900500000|2024-01-22 05:15:00|36447.1|36440.1|36432.1|36425.1|36449.6|36442.6|36429.6|36422.6|141
1705900800000|2024-01-22 05:20:00|36434.6|36427.6|36449.6|36442.6|36454.6|36447.6|36422.1|36415.1|171
1705901100000|2024-01-22 05:25:00|36447.1|36440.1|36474.6|36467.6|36474.6|36467.6|36429.6|36422.6|382
1705901400000|2024-01-22 05:30:00|36469.6|36462.6|36509.6|36502.6|36509.6|36502.6|36464.6|36457.6|404
1705901700000|2024-01-22 05:35:00|36507.1|36500.1|36544.6|36537.6|36549.6|36542.6|36499.6|36492.6|634
1705902000000|2024-01-22 05:40:00|36547.1|36540.1|36539.6|36532.6|36554.6|36547.6|36524.6|36517.6|283
1705902300000|2024-01-22 05:45:00|36537.1|36530.1|36554.6|36547.6|36569.6|36562.6|36534.6|36527.6|286
1705902600000|2024-01-22 05:50:00|36557.1|36550.1|36579.6|36572.6|36584.6|36577.6|36554.6|36547.6|240
1705902900000|2024-01-22 05:55:00|36582.1|36575.1|36584.6|36577.6|36589.6|36582.6|36554.6|36547.6|680
1705903200000|2024-01-22 06:00:00|36589.6|36582.6|36599.6|36592.6|36604.6|36597.6|36557.1|36550.1|1917
1705903500000|2024-01-22 06:05:00|36602.1|36595.1|36577.1|36570.1|36604.6|36597.6|36569.6|36562.6|529
1705903800000|2024-01-22 06:10:00|36574.6|36567.6|36637.1|36630.1|36644.6|36637.6|36554.6|36547.6|944
1705904100000|2024-01-22 06:15:00|36629.6|36622.6|36634.6|36627.6|36647.1|36640.1|36627.1|36620.1|292
1705904400000|2024-01-22 06:20:00|36632.1|36625.1|36594.6|36587.6|36632.1|36625.1|36594.6|36587.6|140
1705904700000|2024-01-22 06:25:00|36592.1|36585.1|36589.6|36582.6|36599.6|36592.6|36579.6|36572.6|83
1705905000000|2024-01-22 06:30:00|36592.1|36585.1|36602.1|36595.1|36607.1|36600.1|36582.1|36575.1|35
1705905300000|2024-01-22 06:35:00|36604.6|36597.6|36604.6|36597.6|36607.1|36600.1|36599.6|36592.6|18
1705905600000|2024-01-22 06:40:00|36607.1|36600.1|36617.1|36610.1|36619.6|36612.6|36604.6|36597.6|84
1705905900000|2024-01-22 06:45:00|36619.6|36612.6|36619.6|36612.6|36624.6|36617.6|36617.1|36610.1|17
1705906200000|2024-01-22 06:50:00|36614.6|36607.6|36614.6|36607.6|36617.1|36610.1|36604.6|36597.6|39
1705906500000|2024-01-22 06:55:00|36612.1|36605.1|36624.6|36617.6|36627.1|36620.1|36604.6|36597.6|30
1705906800000|2024-01-22 07:00:00|36627.1|36620.1|36612.1|36605.1|36627.1|36620.1|36599.6|36592.6|112
1705907100000|2024-01-22 07:05:00|36614.6|36607.6|36597.1|36590.1|36619.6|36612.6|36589.6|36582.6|96
1705907400000|2024-01-22 07:10:00|36599.6|36592.6|36607.1|36600.1|36612.1|36605.1|36592.1|36585.1|34
1705907700000|2024-01-22 07:15:00|36609.6|36602.6|36617.1|36610.1|36627.1|36620.1|36599.6|36592.6|78
1705908000000|2024-01-22 07:20:00|36614.6|36607.6|36622.1|36615.1|36627.1|36620.1|36604.6|36597.6|12
1705908300000|2024-01-22 07:25:00|36619.6|36612.6|36627.1|36620.1|36632.1|36625.1|36612.1|36605.1|65
1705908600000|2024-01-22 07:30:00|36624.6|36617.6|36597.1|36590.1|36629.6|36622.6|36594.6|36587.6|149
1705908900000|2024-01-22 07:35:00|36599.6|36592.6|36607.1|36600.1|36612.1|36605.1|36594.6|36587.6|24
1705909200000|2024-01-22 07:40:00|36604.6|36597.6|36612.1|36605.1|36619.6|36612.6|36604.6|36597.6|45
1705909500000|2024-01-22 07:45:00|36609.6|36602.6|36589.6|36582.6|36609.6|36602.6|36587.1|36580.1|204
1705909800000|2024-01-22 07:50:00|36592.1|36585.1|36584.6|36577.6|36594.6|36587.6|36579.6|36572.6|86
1705910100000|2024-01-22 07:55:00|36587.1|36580.1|36574.6|36567.6|36587.1|36580.1|36564.6|36557.6|120
1705910400000|2024-01-22 08:00:00|36577.1|36570.1|36657.1|36650.1|36657.1|36650.1|36574.6|36567.6|252
1705910700000|2024-01-22 08:05:00|36659.6|36652.6|36614.6|36607.6|36664.6|36657.6|36599.6|36592.6|185
1705911000000|2024-01-22 08:10:00|36617.1|36610.1|36614.6|36607.6|36637.1|36630.1|36614.6|36607.6|110
1705911300000|2024-01-22 08:15:00|36619.6|36612.6|36629.6|36622.6|36654.6|36647.6|36619.6|36612.6|133
1705911600000|2024-01-22 08:20:00|36634.6|36627.6|36667.1|36660.1|36669.6|36662.6|36634.6|36627.6|221
1705911900000|2024-01-22 08:25:00|36669.6|36662.6|36662.1|36655.1|36669.6|36662.6|36627.1|36620.1|138
1705912200000|2024-01-22 08:30:00|36659.6|36652.6|36649.6|36642.6|36664.6|36657.6|36644.6|36637.6|94
1705912500000|2024-01-22 08:35:00|36652.1|36645.1|36677.1|36670.1|36684.6|36677.6|36649.6|36642.6|132
1705912800000|2024-01-22 08:40:00|36679.6|36672.6|36677.1|36670.1|36689.6|36682.6|36664.6|36657.6|155
1705913100000|2024-01-22 08:45:00|36679.6|36672.6|36694.6|36687.6|36704.6|36697.6|36677.1|36670.1|98
1705913400000|2024-01-22 08:50:00|36692.1|36685.1|36679.6|36672.6|36699.6|36692.6|36674.6|36667.6|157
1705913700000|2024-01-22 08:55:00|36682.1|36675.1|36679.6|36672.6|36694.6|36687.6|36669.6|36662.6|110
1705914000000|2024-01-22 09:00:00|36682.1|36675.1|36684.6|36677.6|36694.6|36687.6|36669.6|36662.6|174
1705914300000|2024-01-22 09:05:00|36687.1|36680.1|36674.6|36667.6|36687.1|36680.1|36667.1|36660.1|35
1705914600000|2024-01-22 09:10:00|36672.1|36665.1|36644.6|36637.6|36679.6|36672.6|36639.6|36632.6|120
1705914900000|2024-01-22 09:15:00|36642.1|36635.1|36659.6|36652.6|36659.6|36652.6|36639.6|36632.6|125
1705915200000|2024-01-22 09:20:00|36662.1|36655.1|36654.6|36647.6|36664.6|36657.6|36644.6|36637.6|40
1705915500000|2024-01-22 09:25:00|36652.1|36645.1|36644.6|36637.6|36664.6|36657.6|36639.6|36632.6|52
1705915800000|2024-01-22 09:30:00|36647.1|36640.1|36624.6|36617.6|36649.6|36642.6|36614.6|36607.6|144
1705916100000|2024-01-22 09:35:00|36629.6|36622.6|36629.6|36622.6|36634.6|36627.6|36614.6|36607.6|86
1705916400000|2024-01-22 09:40:00|36634.6|36627.6|36654.6|36647.6|36662.1|36655.1|36634.6|36627.6|85
1705916700000|2024-01-22 09:45:00|36659.6|36652.6|36639.6|36632.6|36664.6|36657.6|36634.6|36627.6|42
1705917000000|2024-01-22 09:50:00|36637.1|36630.1|36642.1|36635.1|36644.6|36637.6|36629.6|36622.6|18
1705917300000|2024-01-22 09:55:00|36639.6|36632.6|36634.6|36627.6|36644.6|36637.6|36629.6|36622.6|27
1705917600000|2024-01-22 10:00:00|36632.1|36625.1|36612.1|36605.1|36639.6|36632.6|36602.1|36595.1|124
1705917900000|2024-01-22 10:05:00|36614.6|36607.6|36614.6|36607.6|36614.6|36607.6|36607.1|36600.1|32
1705918200000|2024-01-22 10:10:00|36619.6|36612.6|36649.6|36642.6|36649.6|36642.6|36619.6|36612.6|30
1705918500000|2024-01-22 10:15:00|36647.1|36640.1|36652.1|36645.1|36657.1|36650.1|36642.1|36635.1|62
1705918800000|2024-01-22 10:20:00|36654.6|36647.6|36627.1|36620.1|36654.6|36647.6|36622.1|36615.1|54
1705919100000|2024-01-22 10:25:00|36629.6|36622.6|36614.6|36607.6|36632.1|36625.1|36609.6|36602.6|26
1705919400000|2024-01-22 10:30:00|36612.1|36605.1|36622.1|36615.1|36624.6|36617.6|36604.6|36597.6|56
1705919700000|2024-01-22 10:35:00|36619.6|36612.6|36609.6|36602.6|36624.6|36617.6|36607.1|36600.1|46
1705920000000|2024-01-22 10:40:00|36612.1|36605.1|36622.1|36615.1|36624.6|36617.6|36609.6|36602.6|33
1705920300000|2024-01-22 10:45:00|36619.6|36612.6|36629.6|36622.6|36634.6|36627.6|36619.6|36612.6|29
1705920600000|2024-01-22 10:50:00|36627.1|36620.1|36639.6|36632.6|36644.6|36637.6|36624.6|36617.6|23
1705920900000|2024-01-22 10:55:00|36637.1|36630.1|36629.6|36622.6|36639.6|36632.6|36624.6|36617.6|9
1705921200000|2024-01-22 11:00:00|36632.1|36625.1|36624.6|36617.6|36637.1|36630.1|36619.6|36612.6|106
1705921500000|2024-01-22 11:05:00|36622.1|36615.1|36629.6|36622.6|36634.6|36627.6|36619.6|36612.6|19
1705921800000|2024-01-22 11:10:00|36627.1|36620.1|36629.6|36622.6|36634.6|36627.6|36622.1|36615.1|9
1705922100000|2024-01-22 11:15:00|36632.1|36625.1|36637.1|36630.1|36649.6|36642.6|36629.6|36622.6|30
1705922400000|2024-01-22 11:20:00|36639.6|36632.6|36649.6|36642.6|36654.6|36647.6|36634.6|36627.6|31
1705922700000|2024-01-22 11:25:00|36652.1|36645.1|36642.1|36635.1|36652.1|36645.1|36634.6|36627.6|20
1705923000000|2024-01-22 11:30:00|36644.6|36637.6|36634.6|36627.6|36644.6|36637.6|36634.6|36627.6|27
1705923300000|2024-01-22 11:35:00|36637.1|36630.1|36649.6|36642.6|36649.6|36642.6|36634.6|36627.6|33
1705923600000|2024-01-22 11:40:00|36647.1|36640.1|36644.6|36637.6|36647.1|36640.1|36639.6|36632.6|16
1705923900000|2024-01-22 11:45:00|36642.1|36635.1|36634.6|36627.6|36644.6|36637.6|36634.6|36627.6|14
1705924200000|2024-01-22 11:50:00|36637.1|36630.1|36627.1|36620.1|36639.6|36632.6|36619.6|36612.6|43
1705924500000|2024-01-22 11:55:00|36629.6|36622.6|36609.6|36602.6|36634.6|36627.6|36609.6|36602.6|26
1705924800000|2024-01-22 12:00:00|36612.1|36605.1|36624.6|36617.6|36624.6|36617.6|36609.6|36602.6|31
1705925100000|2024-01-22 12:05:00|36619.6|36612.6|36624.6|36617.6|36634.6|36627.6|36619.6|36612.6|33
1705925400000|2024-01-22 12:10:00|36622.1|36615.1|36619.6|36612.6|36624.6|36617.6|36614.6|36607.6|14
1705925700000|2024-01-22 12:15:00|36614.6|36607.6|36599.6|36592.6|36614.6|36607.6|36594.6|36587.6|56
1705926000000|2024-01-22 12:20:00|36594.6|36587.6|36599.6|36592.6|36609.6|36602.6|36594.6|36587.6|31
1705926300000|2024-01-22 12:25:00|36597.1|36590.1|36609.6|36602.6|36612.1|36605.1|36594.6|36587.6|46
1705926600000|2024-01-22 12:30:00|36612.1|36605.1|36624.6|36617.6|36624.6|36617.6|36607.1|36600.1|37
1705926900000|2024-01-22 12:35:00|36619.6|36612.6|36589.6|36582.6|36629.6|36622.6|36589.6|36582.6|75
1705927200000|2024-01-22 12:40:00|36592.1|36585.1|36574.6|36567.6|36594.6|36587.6|36569.6|36562.6|104
1705927500000|2024-01-22 12:45:00|36577.1|36570.1|36584.6|36577.6|36589.6|36582.6|36569.6|36562.6|33
1705927800000|2024-01-22 12:50:00|36587.1|36580.1|36599.6|36592.6|36604.6|36597.6|36584.6|36577.6|99
1705928100000|2024-01-22 12:55:00|36604.6|36597.6|36604.6|36597.6|36617.1|36610.1|36599.6|36592.6|42
1705928400000|2024-01-22 13:00:00|36607.1|36600.1|36589.6|36582.6|36607.1|36600.1|36589.6|36582.6|48
1705928700000|2024-01-22 13:05:00|36587.1|36580.1|36599.6|36592.6|36607.1|36600.1|36584.6|36577.6|33
1705929000000|2024-01-22 13:10:00|36602.1|36595.1|36609.6|36602.6|36612.1|36605.1|36599.6|36592.6|22
1705929300000|2024-01-22 13:15:00|36604.6|36597.6|36604.6|36597.6|36612.1|36605.1|36597.1|36590.1|28
1705929600000|2024-01-22 13:20:00|36602.1|36595.1|36609.6|36602.6|36609.6|36602.6|36599.6|36592.6|35
1705929900000|2024-01-22 13:25:00|36604.6|36597.6|36619.6|36612.6|36624.6|36617.6|36604.6|36597.6|28
1705930200000|2024-01-22 13:30:00|36617.1|36610.1|36609.6|36602.6|36624.6|36617.6|36604.6|36597.6|43
1705930500000|2024-01-22 13:35:00|36612.1|36605.1|36579.6|36572.6|36612.1|36605.1|36579.6|36572.6|40
1705930800000|2024-01-22 13:40:00|36582.1|36575.1|36557.1|36550.1|36589.6|36582.6|36554.6|36547.6|114
1705931100000|2024-01-22 13:45:00|36559.6|36552.6|36564.6|36557.6|36564.6|36557.6|36549.6|36542.6|75
1705931400000|2024-01-22 13:50:00|36562.1|36555.1|36567.1|36560.1|36569.6|36562.6|36554.6|36547.6|47
1705931700000|2024-01-22 13:55:00|36569.6|36562.6|36589.6|36582.6|36594.6|36587.6|36564.6|36557.6|59
1705932000000|2024-01-22 14:00:00|36592.1|36585.1|36582.1|36575.1|36609.6|36602.6|36579.6|36572.6|119
1705932300000|2024-01-22 14:05:00|36584.6|36577.6|36594.6|36587.6|36597.1|36590.1|36574.6|36567.6|51
1705932600000|2024-01-22 14:10:00|36589.6|36582.6|36589.6|36582.6|36594.6|36587.6|36584.6|36577.6|39
1705932900000|2024-01-22 14:15:00|36592.1|36585.1|36604.6|36597.6|36604.6|36597.6|36589.6|36582.6|48
1705933200000|2024-01-22 14:20:00|36602.1|36595.1|36629.6|36622.6|36634.6|36627.6|36602.1|36595.1|68
1705933500000|2024-01-22 14:25:00|36632.1|36625.1|36622.1|36615.1|36639.6|36632.6|36614.6|36607.6|93
1705933800000|2024-01-22 14:30:00|36624.6|36617.6|36624.6|36617.6|36624.6|36617.6|36594.6|36587.6|303
1705934100000|2024-01-22 14:35:00|36619.6|36612.6|36634.6|36627.6|36639.6|36632.6|36609.6|36602.6|271
1705934400000|2024-01-22 14:40:00|36637.1|36630.1|36627.1|36620.1|36644.6|36637.6|36619.6|36612.6|132
1705934700000|2024-01-22 14:45:00|36629.6|36622.6|36647.1|36640.1|36659.6|36652.6|36619.6|36612.6|270
1705935000000|2024-01-22 14:50:00|36644.6|36637.6|36682.1|36675.1|36684.6|36677.6|36634.6|36627.6|189
1705935300000|2024-01-22 14:55:00|36684.6|36677.6|36699.6|36692.6|36699.6|36692.6|36664.6|36657.6|225
1705935600000|2024-01-22 15:00:00|36702.1|36695.1|36669.6|36662.6|36719.6|36712.6|36657.1|36650.1|439
1705935900000|2024-01-22 15:05:00|36672.1|36665.1|36694.6|36687.6|36699.6|36692.6|36659.6|36652.6|184
1705936200000|2024-01-22 15:10:00|36697.1|36690.1|36704.6|36697.6|36704.6|36697.6|36679.6|36672.6|67
1705936500000|2024-01-22 15:15:00|36702.1|36695.1|36704.6|36697.6|36719.6|36712.6|36702.1|36695.1|84
1705936800000|2024-01-22 15:20:00|36707.1|36700.1|36729.6|36722.6|36734.6|36727.6|36704.6|36697.6|103
1705937100000|2024-01-22 15:25:00|36732.1|36725.1|36712.1|36705.1|36747.1|36740.1|36704.6|36697.6|110
1705937400000|2024-01-22 15:30:00|36714.6|36707.6|36684.6|36677.6|36722.1|36715.1|36672.1|36665.1|277
1705937700000|2024-01-22 15:35:00|36682.1|36675.1|36694.6|36687.6|36694.6|36687.6|36654.6|36647.6|179
1705938000000|2024-01-22 15:40:00|36692.1|36685.1|36689.6|36682.6|36704.6|36697.6|36669.6|36662.6|135
1705938300000|2024-01-22 15:45:00|36687.1|36680.1|36644.6|36637.6|36689.6|36682.6|36644.6|36637.6|122
1705938600000|2024-01-22 15:50:00|36639.6|36632.6|36684.6|36677.6|36684.6|36677.6|36639.6|36632.6|147
1705938900000|2024-01-22 15:55:00|36682.1|36675.1|36664.6|36657.6|36689.6|36682.6|36659.6|36652.6|265
1705939200000|2024-01-22 16:00:00|36659.6|36652.6|36664.6|36657.6|36664.6|36657.6|36639.6|36632.6|265
1705939500000|2024-01-22 16:05:00|36659.6|36652.6|36684.6|36677.6|36684.6|36677.6|36654.6|36647.6|73
1705939800000|2024-01-22 16:10:00|36687.1|36680.1|36714.6|36707.6|36714.6|36707.6|36679.6|36672.6|116
1705940100000|2024-01-22 16:15:00|36712.1|36705.1|36714.6|36707.6|36719.6|36712.6|36704.6|36697.6|86
1705940400000|2024-01-22 16:20:00|36719.6|36712.6|36714.6|36707.6|36724.6|36717.6|36704.6|36697.6|40
1705940700000|2024-01-22 16:25:00|36712.1|36705.1|36727.1|36720.1|36729.6|36722.6|36709.6|36702.6|71
1705941000000|2024-01-22 16:30:00|36729.6|36722.6|36719.6|36712.6|36729.6|36722.6|36714.6|36707.6|128
1705941300000|2024-01-22 16:35:00|36724.6|36717.6|36714.6|36707.6|36729.6|36722.6|36712.1|36705.1|118
1705941600000|2024-01-22 16:40:00|36712.1|36705.1|36704.6|36697.6|36714.6|36707.6|36694.6|36687.6|206
1705941900000|2024-01-22 16:45:00|36699.6|36692.6|36714.6|36707.6|36719.6|36712.6|36699.6|36692.6|136
1705942200000|2024-01-22 16:50:00|36709.6|36702.6|36727.1|36720.1|36727.1|36720.1|36704.6|36697.6|92
1705942500000|2024-01-22 16:55:00|36724.6|36717.6|36732.1|36725.1|36739.6|36732.6|36719.6|36712.6|82
1705942800000|2024-01-22 17:00:00|36734.6|36727.6|36729.6|36722.6|36734.6|36727.6|36719.6|36712.6|61
1705943100000|2024-01-22 17:05:00|36724.6|36717.6|36702.1|36695.1|36729.6|36722.6|36699.6|36692.6|154
1705943400000|2024-01-22 17:10:00|36699.6|36692.6|36699.6|36692.6|36704.6|36697.6|36679.6|36672.6|138
1705943700000|2024-01-22 17:15:00|36697.1|36690.1|36704.6|36697.6|36709.6|36702.6|36689.6|36682.6|24
1705944000000|2024-01-22 17:20:00|36702.1|36695.1|36704.6|36697.6|36709.6|36702.6|36699.6|36692.6|38
1705944300000|2024-01-22 17:25:00|36707.1|36700.1|36707.1|36700.1|36709.6|36702.6|36694.6|36687.6|54
1705944600000|2024-01-22 17:30:00|36709.6|36702.6|36679.6|36672.6|36714.6|36707.6|36679.6|36672.6|61
1705944900000|2024-01-22 17:35:00|36682.1|36675.1|36694.6|36687.6|36697.1|36690.1|36672.1|36665.1|46
1705945200000|2024-01-22 17:40:00|36697.1|36690.1|36697.1|36690.1|36702.1|36695.1|36689.6|36682.6|23
1705945500000|2024-01-22 17:45:00|36694.6|36687.6|36702.1|36695.1|36709.6|36702.6|36694.6|36687.6|20
1705945800000|2024-01-22 17:50:00|36699.6|36692.6|36717.1|36710.1|36724.6|36717.6|36694.6|36687.6|33
1705946100000|2024-01-22 17:55:00|36714.6|36707.6|36714.6|36707.6|36724.6|36717.6|36709.6|36702.6|45
1705946400000|2024-01-22 18:00:00|36712.1|36705.1|36689.6|36682.6|36714.6|36707.6|36689.6|36682.6|86
1705946700000|2024-01-22 18:05:00|36687.1|36680.1|36694.6|36687.6|36709.6|36702.6|36687.1|36680.1|69
1705947000000|2024-01-22 18:10:00|36697.1|36690.1|36724.6|36717.6|36724.6|36717.6|36697.1|36690.1|41
1705947300000|2024-01-22 18:15:00|36729.6|36722.6|36702.1|36695.1|36729.6|36722.6|36702.1|36695.1|48
1705947600000|2024-01-22 18:20:00|36699.6|36692.6|36689.6|36682.6|36709.6|36702.6|36689.6|36682.6|36
1705947900000|2024-01-22 18:25:00|36687.1|36680.1|36642.1|36635.1|36689.6|36682.6|36639.6|36632.6|142
1705948200000|2024-01-22 18:30:00|36644.6|36637.6|36644.6|36637.6|36654.6|36647.6|36629.6|36622.6|80
1705948500000|2024-01-22 18:35:00|36647.1|36640.1|36677.1|36670.1|36682.1|36675.1|36642.1|36635.1|34
1705948800000|2024-01-22 18:40:00|36679.6|36672.6|36669.6|36662.6|36684.6|36677.6|36664.6|36657.6|31
1705949100000|2024-01-22 18:45:00|36672.1|36665.1|36677.1|36670.1|36684.6|36677.6|36662.1|36655.1|53
1705949400000|2024-01-22 18:50:00|36679.6|36672.6|36689.6|36682.6|36692.1|36685.1|36672.1|36665.1|23
1705949700000|2024-01-22 18:55:00|36692.1|36685.1|36687.1|36680.1|36694.6|36687.6|36684.6|36677.6|26
1705950000000|2024-01-22 19:00:00|36689.6|36682.6|36699.6|36692.6|36704.6|36697.6|36687.1|36680.1|46
1705950300000|2024-01-22 19:05:00|36697.1|36690.1|36689.6|36682.6|36699.6|36692.6|36689.6|36682.6|75
1705950600000|2024-01-22 19:10:00|36687.1|36680.1|36662.1|36655.1|36687.1|36680.1|36659.6|36652.6|53
1705950900000|2024-01-22 19:15:00|36659.6|36652.6|36639.6|36632.6|36669.6|36662.6|36639.6|36632.6|58
1705951200000|2024-01-22 19:20:00|36637.1|36630.1|36634.6|36627.6|36649.6|36642.6|36619.6|36612.6|106
1705951500000|2024-01-22 19:25:00|36629.6|36622.6|36627.1|36620.1|36634.6|36627.6|36619.6|36612.6|48
1705951800000|2024-01-22 19:30:00|36629.6|36622.6|36619.6|36612.6|36644.6|36637.6|36614.6|36607.6|183
1705952100000|2024-01-22 19:35:00|36617.1|36610.1|36629.6|36622.6|36639.6|36632.6|36612.1|36605.1|51
1705952400000|2024-01-22 19:40:00|36632.1|36625.1|36632.1|36625.1|36634.6|36627.6|36619.6|36612.6|58
1705952700000|2024-01-22 19:45:00|36629.6|36622.6|36632.1|36625.1|36639.6|36632.6|36624.6|36617.6|21
1705953000000|2024-01-22 19:50:00|36629.6|36622.6|36632.1|36625.1|36639.6|36632.6|36624.6|36617.6|11
1705953300000|2024-01-22 19:55:00|36629.6|36622.6|36629.6|36622.6|36634.6|36627.6|36624.6|36617.6|32
1705953600000|2024-01-22 20:00:00|36634.6|36627.6|36614.6|36607.6|36634.6|36627.6|36604.6|36597.6|153
1705953900000|2024-01-22 20:05:00|36612.1|36605.1|36624.6|36617.6|36624.6|36617.6|36594.6|36587.6|142
1705954200000|2024-01-22 20:10:00|36622.1|36615.1|36639.6|36632.6|36644.6|36637.6|36619.6|36612.6|96
1705954500000|2024-01-22 20:15:00|36642.1|36635.1|36649.6|36642.6|36652.1|36645.1|36639.6|36632.6|84
1705954800000|2024-01-22 20:20:00|36647.1|36640.1|36652.1|36645.1|36654.6|36647.6|36639.6|36632.6|38
1705955100000|2024-01-22 20:25:00|36654.6|36647.6|36674.6|36667.6|36679.6|36672.6|36654.6|36647.6|27
1705955400000|2024-01-22 20:30:00|36672.1|36665.1|36684.6|36677.6|36684.6|36677.6|36669.6|36662.6|64
1705955700000|2024-01-22 20:35:00|36689.6|36682.6|36684.6|36677.6|36694.6|36687.6|36679.6|36672.6|91
1705956000000|2024-01-22 20:40:00|36682.1|36675.1|36674.6|36667.6|36684.6|36677.6|36664.6|36657.6|110
1705956300000|2024-01-22 20:45:00|36669.6|36662.6|36664.6|36657.6|36674.6|36667.6|36659.6|36652.6|138
1705956600000|2024-01-22 20:50:00|36662.1|36655.1|36674.6|36667.6|36684.6|36677.6|36662.1|36655.1|102
1705956900000|2024-01-22 20:55:00|36672.1|36665.1|36679.6|36672.6|36699.6|36692.6|36669.6|36662.6|257
1705957200000|2024-01-22 21:00:00|36682.1|36675.1|36682.1|36675.1|36692.1|36685.1|36679.6|36672.6|77
1705957500000|2024-01-22 21:05:00|36684.6|36677.6|36687.1|36680.1|36687.1|36680.1|36684.6|36677.6|13
1705957800000|2024-01-22 21:10:00|36684.6|36677.6|36692.1|36685.1|36692.1|36685.1|36684.6|36677.6|7
1705958100000|2024-01-22 21:15:00|36694.6|36687.6|36699.6|36692.6|36699.6|36692.6|36694.6|36687.6|9
1705958400000|2024-01-22 21:20:00|36694.6|36687.6|36694.6|36687.6|36694.6|36687.6|36694.6|36687.6|19
1705958700000|2024-01-22 21:25:00|||||||||3
1705959000000|2024-01-22 21:30:00|36689.6|36682.6|36689.6|36682.6|36689.6|36682.6|36689.6|36682.6|10
1705959300000|2024-01-22 21:35:00|36692.1|36685.1|36699.6|36692.6|36699.6|36692.6|36692.1|36685.1|29
1705959600000|2024-01-22 21:40:00|36702.1|36695.1|36709.6|36702.6|36709.6|36702.6|36702.1|36695.1|17
1705959900000|2024-01-22 21:45:00|36704.6|36697.6|36712.1|36705.1|36712.1|36705.1|36704.6|36697.6|24
1705960200000|2024-01-22 21:50:00|36714.6|36707.6|36717.1|36710.1|36717.1|36710.1|36714.6|36707.6|21
1705960500000|2024-01-22 21:55:00|36714.6|36707.6|36726.2|36696.2|36726.2|36717.6|36714.6|36695.4|50
1705960800000|2024-01-22 22:00:00|36726.3|36696.3|36726.9|36696.9|36726.9|36696.9|36724.6|36694.6|0
1705961100000|2024-01-22 22:05:00|36725.9|36695.9|36727.6|36697.6|36727.6|36697.6|36725.7|36695.7|0
1705961400000|2024-01-22 22:10:00|36727.8|36697.8|36723.7|36693.7|36727.8|36697.8|36723.7|36693.7|0
1705961700000|2024-01-22 22:15:00|36723.9|36693.9|36723.7|36693.7|36724.1|36694.1|36723.7|36693.7|0
1705962000000|2024-01-22 22:20:00|36723.6|36693.6|36723.7|36693.7|36723.8|36693.8|36723.6|36693.6|0
1705962300000|2024-01-22 22:25:00|36722.7|36692.7|36722.6|36692.6|36722.9|36692.9|36722.3|36692.3|0
1705962600000|2024-01-22 22:30:00|36722.9|36692.9|36722.9|36692.9|36722.9|36692.9|36722.9|36692.9|0
1705962900000|2024-01-22 22:35:00|36722.6|36692.6|36722.7|36692.7|36722.7|36692.7|36722.5|36692.5|0
1705963200000|2024-01-22 22:40:00|36722.6|36692.6|36722.7|36692.7|36723|36693|36722.6|36692.6|0
1705963500000|2024-01-22 22:45:00|36722.5|36692.5|36722.7|36692.7|36722.8|36692.8|36722.5|36692.5|0
1705963800000|2024-01-22 22:50:00|36722.5|36692.5|36722.4|36692.4|36723.4|36693.4|36722.1|36692.1|0
1705964100000|2024-01-22 22:55:00|36722.3|36692.3|36722.2|36692.2|36722.4|36692.4|36721.9|36691.9|0
1705964400000|2024-01-22 23:00:00|36720.9|36690.9|36706.1|36691.1|36722.2|36693.6|36701.1|36686.1|9
1705964700000|2024-01-22 23:05:00|36703.6|36688.6|36706.1|36691.1|36706.1|36691.1|36698.6|36683.6|10
1705965000000|2024-01-22 23:10:00|36708.6|36693.6|36711.1|36696.1|36711.1|36696.1|36703.6|36688.6|6
1705965300000|2024-01-22 23:15:00|36713.6|36698.6|36726.1|36711.1|36726.1|36711.1|36708.6|36693.6|9
1705965600000|2024-01-22 23:20:00|36728.6|36713.6|36718.6|36703.6|36728.6|36713.6|36718.6|36703.6|0
1705965900000|2024-01-22 23:25:00|36716.1|36701.1|36721.1|36706.1|36721.1|36706.1|36708.6|36693.6|9
1705966200000|2024-01-22 23:30:00|36723.6|36708.6|36737.1|36730.1|36748.6|36737.6|36712.1|36705.1|9207
1705966500000|2024-01-22 23:35:00|36734.6|36727.6|36704.6|36697.6|36734.6|36727.6|36699.6|36692.6|93
1705966800000|2024-01-22 23:40:00|36709.6|36702.6|36687.1|36680.1|36712.1|36705.1|36684.6|36677.6|83
1705967100000|2024-01-22 23:45:00|36689.6|36682.6|36642.1|36635.1|36689.6|36682.6|36634.6|36627.6|277
1705967400000|2024-01-22 23:50:00|36639.6|36632.6|36634.6|36627.6|36642.1|36635.1|36614.6|36607.6|209
1705967700000|2024-01-22 23:55:00|36629.6|36622.6|36629.6|36622.6|36642.1|36635.1|36619.6|36612.6|186
1705968000000|2024-01-23 00:00:00|36639.6|36632.6|36792.1|36785.1|36794.6|36787.6|36629.6|36622.6|1406
1705968300000|2024-01-23 00:05:00|36789.6|36782.6|36844.6|36837.6|36854.6|36847.6|36767.1|36760.1|747
1705968600000|2024-01-23 00:10:00|36849.6|36842.6|36787.1|36780.1|36892.1|36885.1|36782.1|36775.1|873
1705968900000|2024-01-23 00:15:00|36789.6|36782.6|36737.1|36730.1|36789.6|36782.6|36714.6|36707.6|780
1705969200000|2024-01-23 00:20:00|36734.6|36727.6|36719.6|36712.6|36764.6|36757.6|36714.6|36707.6|409
1705969500000|2024-01-23 00:25:00|36722.1|36715.1|36707.1|36700.1|36727.1|36720.1|36679.6|36672.6|416
1705969800000|2024-01-23 00:30:00|36709.6|36702.6|36759.6|36752.6|36772.1|36765.1|36704.6|36697.6|290
1705970100000|2024-01-23 00:35:00|36762.1|36755.1|36759.6|36752.6|36794.6|36787.6|36742.1|36735.1|345
1705970400000|2024-01-23 00:40:00|36762.1|36755.1|36822.1|36815.1|36824.6|36817.6|36762.1|36755.1|255
1705970700000|2024-01-23 00:45:00|36819.6|36812.6|36822.1|36815.1|36829.6|36822.6|36802.1|36795.1|303
1705971000000|2024-01-23 00:50:00|36824.6|36817.6|36814.6|36807.6|36839.6|36832.6|36804.6|36797.6|242
1705971300000|2024-01-23 00:55:00|36817.1|36810.1|36762.1|36755.1|36819.6|36812.6|36759.6|36752.6|239
1705971600000|2024-01-23 01:00:00|36764.6|36757.6|36714.6|36707.6|36764.6|36757.6|36704.6|36697.6|459
1705971900000|2024-01-23 01:05:00|36717.1|36710.1|36749.6|36742.6|36762.1|36755.1|36714.6|36707.6|388
1705972200000|2024-01-23 01:10:00|36754.6|36747.6|36759.6|36752.6|36794.6|36787.6|36754.6|36747.6|267
1705972500000|2024-01-23 01:15:00|36762.1|36755.1|36782.1|36775.1|36794.6|36787.6|36749.6|36742.6|340
1705972800000|2024-01-23 01:20:00|36779.6|36772.6|36819.6|36812.6|36819.6|36812.6|36779.6|36772.6|229
1705973100000|2024-01-23 01:25:00|36822.1|36815.1|36779.6|36772.6|36822.1|36815.1|36774.6|36767.6|219
1705973400000|2024-01-23 01:30:00|36782.1|36775.1|36754.6|36747.6|36789.6|36782.6|36709.6|36702.6|454
1705973700000|2024-01-23 01:35:00|36757.1|36750.1|36742.1|36735.1|36784.6|36777.6|36739.6|36732.6|304
1705974000000|2024-01-23 01:40:00|36739.6|36732.6|36722.1|36715.1|36774.6|36767.6|36714.6|36707.6|229
1705974300000|2024-01-23 01:45:00|36724.6|36717.6|36752.1|36745.1|36754.6|36747.6|36719.6|36712.6|263
1705974600000|2024-01-23 01:50:00|36754.6|36747.6|36794.6|36787.6|36799.6|36792.6|36737.1|36730.1|170
1705974900000|2024-01-23 01:55:00|36792.1|36785.1|36884.6|36877.6|36889.6|36882.6|36782.1|36775.1|509
1705975200000|2024-01-23 02:00:00|36887.1|36880.1|36882.1|36875.1|36889.6|36882.6|36827.1|36820.1|364
1705975500000|2024-01-23 02:05:00|36884.6|36877.6|36889.6|36882.6|36909.6|36902.6|36872.1|36865.1|304
1705975800000|2024-01-23 02:10:00|36887.1|36880.1|36887.1|36880.1|36909.6|36902.6|36877.1|36870.1|171
1705976100000|2024-01-23 02:15:00|36884.6|36877.6|36889.6|36882.6|36909.6|36902.6|36882.1|36875.1|67
1705976400000|2024-01-23 02:20:00|36892.1|36885.1|36894.6|36887.6|36909.6|36902.6|36884.6|36877.6|114
1705976700000|2024-01-23 02:25:00|36892.1|36885.1|36932.1|36925.1|36934.6|36927.6|36889.6|36882.6|179
1705977000000|2024-01-23 02:30:00|36937.1|36930.1|36902.1|36895.1|36942.1|36935.1|36894.6|36887.6|93
1705977300000|2024-01-23 02:35:00|36904.6|36897.6|36882.1|36875.1|36907.1|36900.1|36869.6|36862.6|46
1705977600000|2024-01-23 02:40:00|36884.6|36877.6|36894.6|36887.6|36902.1|36895.1|36879.6|36872.6|37
1705977900000|2024-01-23 02:45:00|36897.1|36890.1|36894.6|36887.6|36902.1|36895.1|36879.6|36872.6|50
1705978200000|2024-01-23 02:50:00|36897.1|36890.1|36902.1|36895.1|36927.1|36920.1|36894.6|36887.6|54
1705978500000|2024-01-23 02:55:00|36904.6|36897.6|36902.1|36895.1|36924.6|36917.6|36894.6|36887.6|47
1705978800000|2024-01-23 03:00:00|36904.6|36897.6|36892.1|36885.1|36927.1|36920.1|36874.6|36867.6|86
1705979100000|2024-01-23 03:05:00|36884.6|36877.6|36914.6|36907.6|37007.1|37000.1|36857.1|36850.1|336
1705979400000|2024-01-23 03:10:00|36917.1|36910.1|36902.1|36895.1|37007.1|37000.1|36894.6|36887.6|347
1705979700000|2024-01-23 03:15:00|36904.6|36897.6|36939.6|36932.6|36954.6|36947.6|36902.1|36895.1|157
1705980000000|2024-01-23 03:20:00|36942.1|36935.1|36982.1|36975.1|36997.1|36990.1|36942.1|36935.1|118
1705980300000|2024-01-23 03:25:00|36979.6|36972.6|36994.6|36987.6|36997.1|36990.1|36964.6|36957.6|118
1705980600000|2024-01-23 03:30:00|36997.1|36990.1|36922.1|36915.1|37004.6|36997.6|36917.1|36910.1|463
1705980900000|2024-01-23 03:35:00|36919.6|36912.6|36799.6|36792.6|36934.6|36927.6|36792.1|36785.1|329
1705981200000|2024-01-23 03:40:00|36797.1|36790.1|36752.1|36745.1|36799.6|36792.6|36649.6|36642.6|1208
1705981500000|2024-01-23 03:45:00|36749.6|36742.6|36669.6|36662.6|36824.6|36817.6|36669.6|36662.6|701
1705981800000|2024-01-23 03:50:00|36664.6|36657.6|36562.1|36555.1|36684.6|36677.6|36552.1|36545.1|806
1705982100000|2024-01-23 03:55:00|36564.6|36557.6|36504.6|36497.6|36584.6|36577.6|36434.6|36427.6|1743
1705982400000|2024-01-23 04:00:00|36502.1|36495.1|36602.1|36595.1|36604.6|36597.6|36484.6|36477.6|775
1705982700000|2024-01-23 04:05:00|36604.6|36597.6|36569.6|36562.6|36607.1|36600.1|36534.6|36527.6|471
1705983000000|2024-01-23 04:10:00|36567.1|36560.1|36627.1|36620.1|36649.6|36642.6|36567.1|36560.1|565
1705983300000|2024-01-23 04:15:00|36624.6|36617.6|36627.1|36620.1|36634.6|36627.6|36582.1|36575.1|551
1705983600000|2024-01-23 04:20:00|36624.6|36617.6|36659.6|36652.6|36674.6|36667.6|36624.6|36617.6|250
1705983900000|2024-01-23 04:25:00|36662.1|36655.1|36699.6|36692.6|36709.6|36702.6|36659.6|36652.6|202
1705984200000|2024-01-23 04:30:00|36702.1|36695.1|36669.6|36662.6|36707.1|36700.1|36664.6|36657.6|230
1705984500000|2024-01-23 04:35:00|36667.1|36660.1|36657.1|36650.1|36672.1|36665.1|36639.6|36632.6|160
1705984800000|2024-01-23 04:40:00|36654.6|36647.6|36657.1|36650.1|36674.6|36667.6|36649.6|36642.6|161
1705985100000|2024-01-23 04:45:00|36659.6|36652.6|36679.6|36672.6|36684.6|36677.6|36649.6|36642.6|140
1705985400000|2024-01-23 04:50:00|36677.1|36670.1|36614.6|36607.6|36684.6|36677.6|36602.1|36595.1|206
1705985700000|2024-01-23 04:55:00|36617.1|36610.1|36599.6|36592.6|36617.1|36610.1|36564.6|36557.6|176
1705986000000|2024-01-23 05:00:00|36594.6|36587.6|36614.6|36607.6|36634.6|36627.6|36582.1|36575.1|361
1705986300000|2024-01-23 05:05:00|36612.1|36605.1|36627.1|36620.1|36629.6|36622.6|36599.6|36592.6|193
1705986600000|2024-01-23 05:10:00|36629.6|36622.6|36619.6|36612.6|36654.6|36647.6|36599.6|36592.6|270
1705986900000|2024-01-23 05:15:00|36622.1|36615.1|36549.6|36542.6|36639.6|36632.6|36519.6|36512.6|335
1705987200000|2024-01-23 05:20:00|36547.1|36540.1|36552.1|36545.1|36579.6|36572.6|36529.6|36522.6|229
1705987500000|2024-01-23 05:25:00|36549.6|36542.6|36532.1|36525.1|36552.1|36545.1|36492.1|36485.1|359
1705987800000|2024-01-23 05:30:00|36529.6|36522.6|36527.1|36520.1|36552.1|36545.1|36497.1|36490.1|271
1705988100000|2024-01-23 05:35:00|36529.6|36522.6|36502.1|36495.1|36564.6|36557.6|36502.1|36495.1|371
1705988400000|2024-01-23 05:40:00|36499.6|36492.6|36517.1|36510.1|36534.6|36527.6|36484.6|36477.6|344
1705988700000|2024-01-23 05:45:00|36519.6|36512.6|36504.6|36497.6|36527.1|36520.1|36494.6|36487.6|272
1705989000000|2024-01-23 05:50:00|36509.6|36502.6|36524.6|36517.6|36534.6|36527.6|36504.6|36497.6|404
1705989300000|2024-01-23 05:55:00|36527.1|36520.1|36532.1|36525.1|36534.6|36527.6|36494.6|36487.6|1002
1705989600000|2024-01-23 06:00:00|36529.6|36522.6|36564.6|36557.6|36569.6|36562.6|36509.6|36502.6|1495
1705989900000|2024-01-23 06:05:00|36567.1|36560.1|36572.1|36565.1|36577.1|36570.1|36542.1|36535.1|443
1705990200000|2024-01-23 06:10:00|36574.6|36567.6|36572.1|36565.1|36602.1|36595.1|36562.1|36555.1|374
1705990500000|2024-01-23 06:15:00|36574.6|36567.6|36569.6|36562.6|36584.6|36577.6|36564.6|36557.6|115
1705990800000|2024-01-23 06:20:00|36572.1|36565.1|36564.6|36557.6|36577.1|36570.1|36547.1|36540.1|148
1705991100000|2024-01-23 06:25:00|36562.1|36555.1|36559.6|36552.6|36567.1|36560.1|36557.1|36550.1|49
1705991400000|2024-01-23 06:30:00|36557.1|36550.1|36552.1|36545.1|36557.1|36550.1|36544.6|36537.6|25
1705991700000|2024-01-23 06:35:00|36554.6|36547.6|36527.1|36520.1|36562.1|36555.1|36519.6|36512.6|83
1705992000000|2024-01-23 06:40:00|36524.6|36517.6|36477.1|36470.1|36544.6|36537.6|36422.1|36415.1|673
1705992300000|2024-01-23 06:45:00|36479.6|36472.6|36474.6|36467.6|36492.1|36485.1|36452.1|36445.1|77
1705992600000|2024-01-23 06:50:00|36477.1|36470.1|36419.6|36412.6|36477.1|36470.1|36417.1|36410.1|197
1705992900000|2024-01-23 06:55:00|36422.1|36415.1|36382.1|36375.1|36444.6|36437.6|36347.1|36340.1|438
1705993200000|2024-01-23 07:00:00|36379.6|36372.6|36404.6|36397.6|36419.6|36412.6|36354.6|36347.6|317
1705993500000|2024-01-23 07:05:00|36407.1|36400.1|36427.1|36420.1|36447.1|36440.1|36397.1|36390.1|288
1705993800000|2024-01-23 07:10:00|36429.6|36422.6|36422.1|36415.1|36432.1|36425.1|36404.6|36397.6|140
1705994100000|2024-01-23 07:15:00|36419.6|36412.6|36434.6|36427.6|36462.1|36455.1|36399.6|36392.6|276
1705994400000|2024-01-23 07:20:00|36437.1|36430.1|36429.6|36422.6|36444.6|36437.6|36424.6|36417.6|58
1705994700000|2024-01-23 07:25:00|36427.1|36420.1|36434.6|36427.6|36444.6|36437.6|36407.1|36400.1|301
1705995000000|2024-01-23 07:30:00|36432.1|36425.1|36364.6|36357.6|36447.1|36440.1|36359.6|36352.6|333
1705995300000|2024-01-23 07:35:00|36359.6|36352.6|36414.6|36407.6|36419.6|36412.6|36357.1|36350.1|149
1705995600000|2024-01-23 07:40:00|36417.1|36410.1|36407.1|36400.1|36447.1|36440.1|36392.1|36385.1|167
1705995900000|2024-01-23 07:45:00|36409.6|36402.6|36402.1|36395.1|36419.6|36412.6|36399.6|36392.6|142
1705996200000|2024-01-23 07:50:00|36404.6|36397.6|36379.6|36372.6|36409.6|36402.6|36377.1|36370.1|97
1705996500000|2024-01-23 07:55:00|36382.1|36375.1|36397.1|36390.1|36399.6|36392.6|36364.6|36357.6|61
1705996800000|2024-01-23 08:00:00|36404.6|36397.6|36394.6|36387.6|36429.6|36422.6|36389.6|36382.6|306
1705997100000|2024-01-23 08:05:00|36397.1|36390.1|36367.1|36360.1|36409.6|36402.6|36367.1|36360.1|262
1705997400000|2024-01-23 08:10:00|36369.6|36362.6|36329.6|36322.6|36379.6|36372.6|36324.6|36317.6|313
1705997700000|2024-01-23 08:15:00|36332.1|36325.1|36247.1|36240.1|36332.1|36325.1|36219.6|36212.6|510
1705998000000|2024-01-23 08:20:00|36249.6|36242.6|36189.6|36182.6|36252.1|36245.1|36179.6|36172.6|227
1705998300000|2024-01-23 08:25:00|36194.6|36187.6|36164.6|36157.6|36199.6|36192.6|36154.6|36147.6|317
1705998600000|2024-01-23 08:30:00|36167.1|36160.1|36147.1|36140.1|36194.6|36187.6|36139.6|36132.6|434
1705998900000|2024-01-23 08:35:00|36149.6|36142.6|36097.1|36090.1|36149.6|36142.6|36074.6|36067.6|398
1705999200000|2024-01-23 08:40:00|36094.6|36087.6|36112.1|36105.1|36139.6|36132.6|36054.6|36047.6|577
1705999500000|2024-01-23 08:45:00|36114.6|36107.6|36112.1|36105.1|36114.6|36107.6|36072.1|36065.1|134
1705999800000|2024-01-23 08:50:00|36109.6|36102.6|36109.6|36102.6|36112.1|36105.1|36084.6|36077.6|192
1706000100000|2024-01-23 08:55:00|36112.1|36105.1|36094.6|36087.6|36129.6|36122.6|36079.6|36072.6|271
1706000400000|2024-01-23 09:00:00|36097.1|36090.1|36129.6|36122.6|36149.6|36142.6|36094.6|36087.6|214
1706000700000|2024-01-23 09:05:00|36134.6|36127.6|36144.6|36137.6|36154.6|36147.6|36129.6|36122.6|145
1706001000000|2024-01-23 09:10:00|36147.1|36140.1|36174.6|36167.6|36179.6|36172.6|36137.1|36130.1|169
1706001300000|2024-01-23 09:15:00|36169.6|36162.6|36194.6|36187.6|36209.6|36202.6|36159.6|36152.6|154
1706001600000|2024-01-23 09:20:00|36189.6|36182.6|36189.6|36182.6|36194.6|36187.6|36169.6|36162.6|164
1706001900000|2024-01-23 09:25:00|36184.6|36177.6|36169.6|36162.6|36189.6|36182.6|36164.6|36157.6|102
1706002200000|2024-01-23 09:30:00|36174.6|36167.6|36157.1|36150.1|36184.6|36177.6|36152.1|36145.1|66
1706002500000|2024-01-23 09:35:00|36159.6|36152.6|36169.6|36162.6|36174.6|36167.6|36154.6|36147.6|98
1706002800000|2024-01-23 09:40:00|36172.1|36165.1|36184.6|36177.6|36184.6|36177.6|36164.6|36157.6|112
1706003100000|2024-01-23 09:45:00|36189.6|36182.6|36199.6|36192.6|36217.1|36210.1|36184.6|36177.6|80
1706003400000|2024-01-23 09:50:00|36204.6|36197.6|36212.1|36205.1|36219.6|36212.6|36194.6|36187.6|139
1706003700000|2024-01-23 09:55:00|36214.6|36207.6|36219.6|36212.6|36229.6|36222.6|36207.1|36200.1|138
1706004000000|2024-01-23 10:00:00|36224.6|36217.6|36244.6|36237.6|36244.6|36237.6|36207.1|36200.1|85
1706004300000|2024-01-23 10:05:00|36247.1|36240.1|36244.6|36237.6|36257.1|36250.1|36242.1|36235.1|159
1706004600000|2024-01-23 10:10:00|36239.6|36232.6|36239.6|36232.6|36244.6|36237.6|36229.6|36222.6|41
1706004900000|2024-01-23 10:15:00|36234.6|36227.6|36267.1|36260.1|36269.6|36262.6|36234.6|36227.6|75
1706005200000|2024-01-23 10:20:00|36264.6|36257.6|36269.6|36262.6|36274.6|36267.6|36264.6|36257.6|61
1706005500000|2024-01-23 10:25:00|36272.1|36265.1|36269.6|36262.6|36284.6|36277.6|36262.1|36255.1|58
1706005800000|2024-01-23 10:30:00|36267.1|36260.1|36244.6|36237.6|36274.6|36267.6|36244.6|36237.6|61
1706006100000|2024-01-23 10:35:00|36247.1|36240.1|36247.1|36240.1|36252.1|36245.1|36237.1|36230.1|32
1706006400000|2024-01-23 10:40:00|36249.6|36242.6|36289.6|36282.6|36299.6|36292.6|36249.6|36242.6|93
1706006700000|2024-01-23 10:45:00|36292.1|36285.1|36277.1|36270.1|36299.6|36292.6|36262.1|36255.1|49
1706007000000|2024-01-23 10:50:00|36274.6|36267.6|36259.6|36252.6|36282.1|36275.1|36257.1|36250.1|119
1706007300000|2024-01-23 10:55:00|36257.1|36250.1|36264.6|36257.6|36267.1|36260.1|36252.1|36245.1|43
1706007600000|2024-01-23 11:00:00|36267.1|36260.1|36264.6|36257.6|36274.6|36267.6|36264.6|36257.6|14
1706007900000|2024-01-23 11:05:00|36267.1|36260.1|36279.6|36272.6|36289.6|36282.6|36264.6|36257.6|32
1706008200000|2024-01-23 11:10:00|36282.1|36275.1|36267.1|36260.1|36284.6|36277.6|36264.6|36257.6|24
1706008500000|2024-01-23 11:15:00|36269.6|36262.6|36264.6|36257.6|36277.1|36270.1|36254.6|36247.6|61
1706008800000|2024-01-23 11:20:00|36262.1|36255.1|36272.1|36265.1|36274.6|36267.6|36254.6|36247.6|89
1706009100000|2024-01-23 11:25:00|36274.6|36267.6|36299.6|36292.6|36309.6|36302.6|36269.6|36262.6|83
1706009400000|2024-01-23 11:30:00|36304.6|36297.6|36289.6|36282.6|36309.6|36302.6|36279.6|36272.6|58
1706009700000|2024-01-23 11:35:00|36292.1|36285.1|36309.6|36302.6|36312.1|36305.1|36287.1|36280.1|40
1706010000000|2024-01-23 11:40:00|36307.1|36300.1|36319.6|36312.6|36319.6|36312.6|36299.6|36292.6|72
1706010300000|2024-01-23 11:45:00|36324.6|36317.6|36309.6|36302.6|36334.6|36327.6|36302.1|36295.1|53
1706010600000|2024-01-23 11:50:00|36304.6|36297.6|36304.6|36297.6|36319.6|36312.6|36304.6|36297.6|26
1706010900000|2024-01-23 11:55:00|36309.6|36302.6|36317.1|36310.1|36324.6|36317.6|36304.6|36297.6|62
1706011200000|2024-01-23 12:00:00|36319.6|36312.6|36339.6|36332.6|36349.6|36342.6|36314.6|36307.6|50
1706011500000|2024-01-23 12:05:00|36334.6|36327.6|36354.6|36347.6|36354.6|36347.6|36334.6|36327.6|51
1706011800000|2024-01-23 12:10:00|36349.6|36342.6|36369.6|36362.6|36384.6|36377.6|36349.6|36342.6|181
1706012100000|2024-01-23 12:15:00|36364.6|36357.6|36349.6|36342.6|36364.6|36357.6|36339.6|36332.6|27
1706012400000|2024-01-23 12:20:00|36352.1|36345.1|36352.1|36345.1|36359.6|36352.6|36349.6|36342.6|22
1706012700000|2024-01-23 12:25:00|36354.6|36347.6|36364.6|36357.6|36369.6|36362.6|36349.6|36342.6|21
1706013000000|2024-01-23 12:30:00|36367.1|36360.1|36384.6|36377.6|36384.6|36377.6|36359.6|36352.6|240
1706013300000|2024-01-23 12:35:00|36382.1|36375.1|36407.1|36400.1|36409.6|36402.6|36379.6|36372.6|156
1706013600000|2024-01-23 12:40:00|36404.6|36397.6|36369.6|36362.6|36409.6|36402.6|36364.6|36357.6|147
1706013900000|2024-01-23 12:45:00|36367.1|36360.1|36364.6|36357.6|36369.6|36362.6|36352.1|36345.1|72
1706014200000|2024-01-23 12:50:00|36362.1|36355.1|36359.6|36352.6|36369.6|36362.6|36359.6|36352.6|76
1706014500000|2024-01-23 12:55:00|36362.1|36355.1|36389.6|36382.6|36394.6|36387.6|36359.6|36352.6|80
1706014800000|2024-01-23 13:00:00|36392.1|36385.1|36407.1|36400.1|36409.6|36402.6|36384.6|36377.6|69
1706015100000|2024-01-23 13:05:00|36404.6|36397.6|36394.6|36387.6|36409.6|36402.6|36394.6|36387.6|36
1706015400000|2024-01-23 13:10:00|36397.1|36390.1|36389.6|36382.6|36399.6|36392.6|36387.1|36380.1|74
1706015700000|2024-01-23 13:15:00|36387.1|36380.1|36387.1|36380.1|36394.6|36387.6|36374.6|36367.6|62
1706016000000|2024-01-23 13:20:00|36384.6|36377.6|36404.6|36397.6|36409.6|36402.6|36382.1|36375.1|11
1706016300000|2024-01-23 13:25:00|36399.6|36392.6|36409.6|36402.6|36412.1|36405.1|36397.1|36390.1|101
1706016600000|2024-01-23 13:30:00|36407.1|36400.1|36399.6|36392.6|36407.1|36400.1|36399.6|36392.6|33
1706016900000|2024-01-23 13:35:00|36397.1|36390.1|36414.6|36407.6|36414.6|36407.6|36389.6|36382.6|43
1706017200000|2024-01-23 13:40:00|36417.1|36410.1|36439.6|36432.6|36439.6|36432.6|36414.6|36407.6|45
1706017500000|2024-01-23 13:45:00|36434.6|36427.6|36419.6|36412.6|36434.6|36427.6|36414.6|36407.6|104
1706017800000|2024-01-23 13:50:00|36414.6|36407.6|36434.6|36427.6|36434.6|36427.6|36414.6|36407.6|51
1706018100000|2024-01-23 13:55:00|36432.1|36425.1|36429.6|36422.6|36434.6|36427.6|36419.6|36412.6|76
1706018400000|2024-01-23 14:00:00|36427.1|36420.1|36439.6|36432.6|36439.6|36432.6|36424.6|36417.6|109
1706018700000|2024-01-23 14:05:00|36442.1|36435.1|36414.6|36407.6|36447.1|36440.1|36414.6|36407.6|167
1706019000000|2024-01-23 14:10:00|36419.6|36412.6|36394.6|36387.6|36422.1|36415.1|36394.6|36387.6|45
1706019300000|2024-01-23 14:15:00|36399.6|36392.6|36397.1|36390.1|36399.6|36392.6|36382.1|36375.1|113
1706019600000|2024-01-23 14:20:00|36394.6|36387.6|36387.1|36380.1|36397.1|36390.1|36379.6|36372.6|53
1706019900000|2024-01-23 14:25:00|36389.6|36382.6|36404.6|36397.6|36409.6|36402.6|36374.6|36367.6|81
1706020200000|2024-01-23 14:30:00|36399.6|36392.6|36429.6|36422.6|36444.6|36437.6|36399.6|36392.6|336
1706020500000|2024-01-23 14:35:00|36432.1|36425.1|36454.6|36447.6|36459.6|36452.6|36397.1|36390.1|306
1706020800000|2024-01-23 14:40:00|36452.1|36445.1|36454.6|36447.6|36459.6|36452.6|36439.6|36432.6|111
1706021100000|2024-01-23 14:45:00|36452.1|36445.1|36434.6|36427.6|36454.6|36447.6|36429.6|36422.6|132
1706021400000|2024-01-23 14:50:00|36437.1|36430.1|36444.6|36437.6|36452.1|36445.1|36414.6|36407.6|130
1706021700000|2024-01-23 14:55:00|36442.1|36435.1|36464.6|36457.6|36464.6|36457.6|36432.1|36425.1|141
1706022000000|2024-01-23 15:00:00|36459.6|36452.6|36459.6|36452.6|36482.1|36475.1|36449.6|36442.6|131
1706022300000|2024-01-23 15:05:00|36462.1|36455.1|36454.6|36447.6|36484.6|36477.6|36454.6|36447.6|135
1706022600000|2024-01-23 15:10:00|36457.1|36450.1|36482.1|36475.1|36492.1|36485.1|36454.6|36447.6|50
1706022900000|2024-01-23 15:15:00|36479.6|36472.6|36474.6|36467.6|36502.1|36495.1|36464.6|36457.6|77
1706023200000|2024-01-23 15:20:00|36472.1|36465.1|36439.6|36432.6|36479.6|36472.6|36429.6|36422.6|193
1706023500000|2024-01-23 15:25:00|36437.1|36430.1|36464.6|36457.6|36467.1|36460.1|36437.1|36430.1|74
1706023800000|2024-01-23 15:30:00|36467.1|36460.1|36439.6|36432.6|36469.6|36462.6|36429.6|36422.6|88
1706024100000|2024-01-23 15:35:00|36437.1|36430.1|36439.6|36432.6|36444.6|36437.6|36427.1|36420.1|85
1706024400000|2024-01-23 15:40:00|36434.6|36427.6|36419.6|36412.6|36439.6|36432.6|36419.6|36412.6|94
1706024700000|2024-01-23 15:45:00|36414.6|36407.6|36399.6|36392.6|36419.6|36412.6|36392.1|36385.1|455
1706025000000|2024-01-23 15:50:00|36397.1|36390.1|36409.6|36402.6|36414.6|36407.6|36389.6|36382.6|116
1706025300000|2024-01-23 15:55:00|36414.6|36407.6|36399.6|36392.6|36417.1|36410.1|36399.6|36392.6|47
1706025600000|2024-01-23 16:00:00|36404.6|36397.6|36424.6|36417.6|36424.6|36417.6|36402.1|36395.1|78
1706025900000|2024-01-23 16:05:00|36419.6|36412.6|36419.6|36412.6|36424.6|36417.6|36414.6|36407.6|63
1706026200000|2024-01-23 16:10:00|36424.6|36417.6|36419.6|36412.6|36439.6|36432.6|36417.1|36410.1|34
1706026500000|2024-01-23 16:15:00|36424.6|36417.6|36404.6|36397.6|36434.6|36427.6|36404.6|36397.6|58
1706026800000|2024-01-23 16:20:00|36402.1|36395.1|36389.6|36382.6|36409.6|36402.6|36384.6|36377.6|31
1706027100000|2024-01-23 16:25:00|36384.6|36377.6|36389.6|36382.6|36394.6|36387.6|36379.6|36372.6|116
1706027400000|2024-01-23 16:30:00|36394.6|36387.6|36402.1|36395.1|36402.1|36395.1|36389.6|36382.6|112
1706027700000|2024-01-23 16:35:00|36399.6|36392.6|36414.6|36407.6|36417.1|36410.1|36399.6|36392.6|95
1706028000000|2024-01-23 16:40:00|36409.6|36402.6|36434.6|36427.6|36434.6|36427.6|36399.6|36392.6|99
1706028300000|2024-01-23 16:45:00|36432.1|36425.1|36409.6|36402.6|36434.6|36427.6|36409.6|36402.6|41
1706028600000|2024-01-23 16:50:00|36412.1|36405.1|36429.6|36422.6|36429.6|36422.6|36409.6|36402.6|57
1706028900000|2024-01-23 16:55:00|36434.6|36427.6|36444.6|36437.6|36447.1|36440.1|36434.6|36427.6|50
1706029200000|2024-01-23 17:00:00|36447.1|36440.1|36444.6|36437.6|36454.6|36447.6|36439.6|36432.6|38
1706029500000|2024-01-23 17:05:00|36442.1|36435.1|36434.6|36427.6|36444.6|36437.6|36429.6|36422.6|21
1706029800000|2024-01-23 17:10:00|36437.1|36430.1|36432.1|36425.1|36439.6|36432.6|36424.6|36417.6|19
1706030100000|2024-01-23 17:15:00|36429.6|36422.6|36432.1|36425.1|36434.6|36427.6|36419.6|36412.6|16
1706030400000|2024-01-23 17:20:00|36434.6|36427.6|36432.1|36425.1|36439.6|36432.6|36429.6|36422.6|58
1706030700000|2024-01-23 17:25:00|36429.6|36422.6|36439.6|36432.6|36444.6|36437.6|36429.6|36422.6|29
1706031000000|2024-01-23 17:30:00|36442.1|36435.1|36449.6|36442.6|36454.6|36447.6|36439.6|36432.6|60
1706031300000|2024-01-23 17:35:00|36447.1|36440.1|36459.6|36452.6|36469.6|36462.6|36444.6|36437.6|32
1706031600000|2024-01-23 17:40:00|36457.1|36450.1|36469.6|36462.6|36474.6|36467.6|36454.6|36447.6|21
1706031900000|2024-01-23 17:45:00|36472.1|36465.1|36482.1|36475.1|36489.6|36482.6|36469.6|36462.6|48
1706032200000|2024-01-23 17:50:00|36484.6|36477.6|36494.6|36487.6|36494.6|36487.6|36482.1|36475.1|14
1706032500000|2024-01-23 17:55:00|36492.1|36485.1|36514.6|36507.6|36517.1|36510.1|36492.1|36485.1|61
1706032800000|2024-01-23 18:00:00|36517.1|36510.1|36489.6|36482.6|36519.6|36512.6|36489.6|36482.6|101
1706033100000|2024-01-23 18:05:00|36487.1|36480.1|36484.6|36477.6|36489.6|36482.6|36474.6|36467.6|41
1706033400000|2024-01-23 18:10:00|36487.1|36480.1|36487.1|36480.1|36494.6|36487.6|36484.6|36477.6|16
1706033700000|2024-01-23 18:15:00|36484.6|36477.6|36492.1|36485.1|36494.6|36487.6|36479.6|36472.6|19
1706034000000|2024-01-23 18:20:00|36489.6|36482.6|36479.6|36472.6|36494.6|36487.6|36474.6|36467.6|33
1706034300000|2024-01-23 18:25:00|36482.1|36475.1|36477.1|36470.1|36484.6|36477.6|36474.6|36467.6|28
1706034600000|2024-01-23 18:30:00|36479.6|36472.6|36464.6|36457.6|36479.6|36472.6|36457.1|36450.1|24
1706034900000|2024-01-23 18:35:00|36462.1|36455.1|36459.6|36452.6|36469.6|36462.6|36459.6|36452.6|52
1706035200000|2024-01-23 18:40:00|36462.1|36455.1|36482.1|36475.1|36484.6|36477.6|36462.1|36455.1|12
1706035500000|2024-01-23 18:45:00|36479.6|36472.6|36494.6|36487.6|36494.6|36487.6|36474.6|36467.6|32
1706035800000|2024-01-23 18:50:00|36489.6|36482.6|36494.6|36487.6|36499.6|36492.6|36489.6|36482.6|58
1706036100000|2024-01-23 18:55:00|36497.1|36490.1|36494.6|36487.6|36499.6|36492.6|36484.6|36477.6|45
1706036400000|2024-01-23 19:00:00|36497.1|36490.1|36504.6|36497.6|36507.1|36500.1|36494.6|36487.6|35
1706036700000|2024-01-23 19:05:00|36499.6|36492.6|36492.1|36485.1|36504.6|36497.6|36492.1|36485.1|30
1706037000000|2024-01-23 19:10:00|36489.6|36482.6|36484.6|36477.6|36494.6|36487.6|36484.6|36477.6|37
1706037300000|2024-01-23 19:15:00|36479.6|36472.6|36464.6|36457.6|36479.6|36472.6|36459.6|36452.6|81
1706037600000|2024-01-23 19:20:00|36467.1|36460.1|36474.6|36467.6|36474.6|36467.6|36464.6|36457.6|35
1706037900000|2024-01-23 19:25:00|36477.1|36470.1|36462.1|36455.1|36477.1|36470.1|36454.6|36447.6|53
1706038200000|2024-01-23 19:30:00|36459.6|36452.6|36449.6|36442.6|36462.1|36455.1|36444.6|36437.6|128
1706038500000|2024-01-23 19:35:00|36444.6|36437.6|36469.6|36462.6|36469.6|36462.6|36444.6|36437.6|67
1706038800000|2024-01-23 19:40:00|36472.1|36465.1|36474.6|36467.6|36482.1|36475.1|36469.6|36462.6|58
1706039100000|2024-01-23 19:45:00|36477.1|36470.1|36479.6|36472.6|36489.6|36482.6|36474.6|36467.6|75
1706039400000|2024-01-23 19:50:00|36477.1|36470.1|36479.6|36472.6|36479.6|36472.6|36469.6|36462.6|16
1706039700000|2024-01-23 19:55:00|36484.6|36477.6|36489.6|36482.6|36489.6|36482.6|36482.1|36475.1|75
1706040000000|2024-01-23 20:00:00|36492.1|36485.1|36487.1|36480.1|36494.6|36487.6|36484.6|36477.6|73
1706040300000|2024-01-23 20:05:00|36489.6|36482.6|36504.6|36497.6|36509.6|36502.6|36484.6|36477.6|38
1706040600000|2024-01-23 20:10:00|36507.1|36500.1|36529.6|36522.6|36534.6|36527.6|36504.6|36497.6|125
1706040900000|2024-01-23 20:15:00|36532.1|36525.1|36529.6|36522.6|36534.6|36527.6|36519.6|36512.6|27
1706041200000|2024-01-23 20:20:00|36532.1|36525.1|36529.6|36522.6|36534.6|36527.6|36529.6|36522.6|35
1706041500000|2024-01-23 20:25:00|36524.6|36517.6|36527.1|36520.1|36529.6|36522.6|36522.1|36515.1|68
1706041800000|2024-01-23 20:30:00|36524.6|36517.6|36519.6|36512.6|36529.6|36522.6|36514.6|36507.6|123
1706042100000|2024-01-23 20:35:00|36517.1|36510.1|36504.6|36497.6|36519.6|36512.6|36504.6|36497.6|49
1706042400000|2024-01-23 20:40:00|36502.1|36495.1|36504.6|36497.6|36507.1|36500.1|36497.1|36490.1|43
1706042700000|2024-01-23 20:45:00|36502.1|36495.1|36494.6|36487.6|36509.6|36502.6|36489.6|36482.6|104
1706043000000|2024-01-23 20:50:00|36497.1|36490.1|36499.6|36492.6|36509.6|36502.6|36494.6|36487.6|87
1706043300000|2024-01-23 20:55:00|36502.1|36495.1|36499.6|36492.6|36514.6|36507.6|36492.1|36485.1|264
1706043600000|2024-01-23 21:00:00|36507.1|36500.1|36509.6|36502.6|36524.6|36517.6|36499.6|36492.6|83
1706043900000|2024-01-23 21:05:00|36512.1|36505.1|36502.1|36495.1|36512.1|36505.1|36494.6|36487.6|28
1706044200000|2024-01-23 21:10:00|36504.6|36497.6|36507.1|36500.1|36509.6|36502.6|36502.1|36495.1|8
1706044500000|2024-01-23 21:15:00|36504.6|36497.6|36514.6|36507.6|36514.6|36507.6|36504.6|36497.6|4
1706044800000|2024-01-23 21:20:00|36512.1|36505.1|36512.1|36505.1|36512.1|36505.1|36512.1|36505.1|29
1706045100000|2024-01-23 21:25:00|36514.6|36507.6|36517.1|36510.1|36517.1|36510.1|36514.6|36507.6|1
1706045400000|2024-01-23 21:30:00|36514.6|36507.6|36522.1|36515.1|36522.1|36515.1|36514.6|36507.6|7
1706045700000|2024-01-23 21:35:00|36524.6|36517.6|36522.1|36515.1|36524.6|36517.6|36522.1|36515.1|8
1706046000000|2024-01-23 21:40:00|36524.6|36517.6|36527.1|36520.1|36527.1|36520.1|36524.6|36517.6|3
1706046300000|2024-01-23 21:45:00|36524.6|36517.6|36527.1|36520.1|36532.1|36525.1|36524.6|36517.6|8
1706046600000|2024-01-23 21:50:00|36524.6|36517.6|36532.1|36525.1|36534.6|36527.6|36524.6|36517.6|9
1706046900000|2024-01-23 21:55:00|36534.6|36527.6|36537.5|36507.5|36537.5|36530.1|36524.6|36506.6|16
1706047200000|2024-01-23 22:00:00|36537.2|36507.2|36543.1|36513.1|36543.1|36513.1|36532|36502|0
1706047500000|2024-01-23 22:05:00|36543|36513|36539.1|36509.1|36543|36513|36537.4|36507.4|0
1706047800000|2024-01-23 22:10:00|36538.9|36508.9|36536.6|36506.6|36541.2|36511.2|36535.9|36505.9|0
1706048100000|2024-01-23 22:15:00|36536|36506|36538.3|36508.3|36539.9|36509.9|36536|36506|0
1706048400000|2024-01-23 22:20:00|36540.2|36510.2|36542|36512|36542.4|36512.4|36539.8|36509.8|0
1706048700000|2024-01-23 22:25:00|36542.4|36512.4|36545|36515|36546.3|36516.3|36542.4|36512.4|0
1706049000000|2024-01-23 22:30:00|36545.1|36515.1|36545.1|36515.1|36546.1|36516.1|36544.2|36514.2|0
1706049300000|2024-01-23 22:35:00|36545.4|36515.4|36544.6|36514.6|36545.4|36515.4|36544.3|36514.3|0
1706049600000|2024-01-23 22:40:00|36544.5|36514.5|36545|36515|36545|36515|36544.3|36514.3|0
1706049900000|2024-01-23 22:45:00|36544.8|36514.8|36544.4|36514.4|36544.8|36514.8|36544.4|36514.4|0
1706050200000|2024-01-23 22:50:00|36544.3|36514.3|36544.5|36514.5|36544.5|36514.5|36544.3|36514.3|0
1706050500000|2024-01-23 22:55:00|36544.6|36514.6|36544.9|36514.9|36545.4|36515.4|36544|36514|0
1706050800000|2024-01-23 23:00:00|36544.7|36514.7|36561.1|36546.1|36571.1|36556.1|36544.7|36514.7|49
1706051100000|2024-01-23 23:05:00|36563.6|36548.6|36581.1|36566.1|36581.1|36566.1|36563.6|36548.6|10
1706051400000|2024-01-23 23:10:00|36578.6|36563.6|36573.6|36558.6|36588.6|36573.6|36573.6|36558.6|30
1706051700000|2024-01-23 23:15:00|36571.1|36556.1|36568.6|36553.6|36571.1|36556.1|36568.6|36553.6|14
1706052000000|2024-01-23 23:20:00|36563.6|36548.6|36543.6|36528.6|36563.6|36548.6|36541.1|36526.1|74
1706052300000|2024-01-23 23:25:00|36546.1|36531.1|36546.1|36531.1|36551.1|36536.1|36541.1|36526.1|3
1706052600000|2024-01-23 23:30:00|36543.6|36528.6|36484.6|36477.6|36543.6|36528.6|36484.6|36477.6|13035
1706052900000|2024-01-23 23:35:00|36487.1|36480.1|36514.6|36507.6|36524.6|36517.6|36477.1|36470.1|80
1706053200000|2024-01-23 23:40:00|36509.6|36502.6|36522.1|36515.1|36549.6|36542.6|36502.1|36495.1|144
1706053500000|2024-01-23 23:45:00|36519.6|36512.6|36454.6|36447.6|36529.6|36522.6|36454.6|36447.6|348
1706053800000|2024-01-23 23:50:00|36457.1|36450.1|36464.6|36457.6|36467.1|36460.1|36392.1|36385.1|303
1706054100000|2024-01-23 23:55:00|36462.1|36455.1|36479.6|36472.6|36504.6|36497.6|36462.1|36455.1|244
1706054400000|2024-01-24 00:00:00|36477.1|36470.1|36404.6|36397.6|36487.1|36480.1|36359.6|36352.6|1541
1706054700000|2024-01-24 00:05:00|36402.1|36395.1|36392.1|36385.1|36484.6|36477.6|36369.6|36362.6|840
1706055000000|2024-01-24 00:10:00|36394.6|36387.6|36374.6|36367.6|36422.1|36415.1|36367.1|36360.1|709
1706055300000|2024-01-24 00:15:00|36372.1|36365.1|36349.6|36342.6|36404.6|36397.6|36339.6|36332.6|691
1706055600000|2024-01-24 00:20:00|36354.6|36347.6|36344.6|36337.6|36357.1|36350.1|36304.6|36297.6|736
1706055900000|2024-01-24 00:25:00|36349.6|36342.6|36299.6|36292.6|36364.6|36357.6|36294.6|36287.6|513
1706056200000|2024-01-24 00:30:00|36304.6|36297.6|36279.6|36272.6|36327.1|36320.1|36274.6|36267.6|607
1706056500000|2024-01-24 00:35:00|36282.1|36275.1|36289.6|36282.6|36299.6|36292.6|36254.6|36247.6|661
1706056800000|2024-01-24 00:40:00|36292.1|36285.1|36339.6|36332.6|36349.6|36342.6|36284.6|36277.6|483
1706057100000|2024-01-24 00:45:00|36337.1|36330.1|36334.6|36327.6|36372.1|36365.1|36324.6|36317.6|404
1706057400000|2024-01-24 00:50:00|36339.6|36332.6|36412.1|36405.1|36412.1|36405.1|36332.1|36325.1|482
1706057700000|2024-01-24 00:55:00|36409.6|36402.6|36444.6|36437.6|36462.1|36455.1|36397.1|36390.1|374
1706058000000|2024-01-24 01:00:00|36439.6|36432.6|36414.6|36407.6|36444.6|36437.6|36387.1|36380.1|341
1706058300000|2024-01-24 01:05:00|36419.6|36412.6|36404.6|36397.6|36439.6|36432.6|36402.1|36395.1|246
1706058600000|2024-01-24 01:10:00|36402.1|36395.1|36384.6|36377.6|36404.6|36397.6|36354.6|36347.6|263
1706058900000|2024-01-24 01:15:00|36387.1|36380.1|36384.6|36377.6|36387.1|36380.1|36362.1|36355.1|237
1706059200000|2024-01-24 01:20:00|36387.1|36380.1|36424.6|36417.6|36439.6|36432.6|36387.1|36380.1|200
1706059500000|2024-01-24 01:25:00|36422.1|36415.1|36432.1|36425.1|36439.6|36432.6|36414.6|36407.6|123
1706059800000|2024-01-24 01:30:00|36429.6|36422.6|36427.1|36420.1|36444.6|36437.6|36399.6|36392.6|293
1706060100000|2024-01-24 01:35:00|36424.6|36417.6|36359.6|36352.6|36432.1|36425.1|36349.6|36342.6|190
1706060400000|2024-01-24 01:40:00|36362.1|36355.1|36339.6|36332.6|36414.6|36407.6|36339.6|36332.6|461
1706060700000|2024-01-24 01:45:00|36342.1|36335.1|36339.6|36332.6|36347.1|36340.1|36294.6|36287.6|337
1706061000000|2024-01-24 01:50:00|36342.1|36335.1|36299.6|36292.6|36344.6|36337.6|36294.6|36287.6|167
1706061300000|2024-01-24 01:55:00|36297.1|36290.1|36299.6|36292.6|36299.6|36292.6|36269.6|36262.6|295
1706061600000|2024-01-24 02:00:00|36297.1|36290.1|36284.6|36277.6|36309.6|36302.6|36262.1|36255.1|244
1706061900000|2024-01-24 02:05:00|36279.6|36272.6|36277.1|36270.1|36289.6|36282.6|36259.6|36252.6|170
1706062200000|2024-01-24 02:10:00|36279.6|36272.6|36247.1|36240.1|36279.6|36272.6|36237.1|36230.1|226
1706062500000|2024-01-24 02:15:00|36249.6|36242.6|36264.6|36257.6|36274.6|36267.6|36219.6|36212.6|377
1706062800000|2024-01-24 02:20:00|36267.1|36260.1|36284.6|36277.6|36317.1|36310.1|36264.6|36257.6|229
1706063100000|2024-01-24 02:25:00|36282.1|36275.1|36284.6|36277.6|36299.6|36292.6|36267.1|36260.1|141
1706063400000|2024-01-24 02:30:00|36282.1|36275.1|36312.1|36305.1|36319.6|36312.6|36279.6|36272.6|172
1706063700000|2024-01-24 02:35:00|36314.6|36307.6|36269.6|36262.6|36319.6|36312.6|36262.1|36255.1|149
1706064000000|2024-01-24 02:40:00|36274.6|36267.6|36272.1|36265.1|36287.1|36280.1|36264.6|36257.6|51
1706064300000|2024-01-24 02:45:00|36269.6|36262.6|36269.6|36262.6|36294.6|36287.6|36267.1|36260.1|49
1706064600000|2024-01-24 02:50:00|36264.6|36257.6|36254.6|36247.6|36269.6|36262.6|36249.6|36242.6|92
1706064900000|2024-01-24 02:55:00|36257.1|36250.1|36262.1|36255.1|36269.6|36262.6|36249.6|36242.6|55
1706065200000|2024-01-24 03:00:00|36259.6|36252.6|36257.1|36250.1|36269.6|36262.6|36244.6|36237.6|52
1706065500000|2024-01-24 03:05:00|36254.6|36247.6|36269.6|36262.6|36279.6|36272.6|36252.1|36245.1|61
1706065800000|2024-01-24 03:10:00|36272.1|36265.1|36277.1|36270.1|36279.6|36272.6|36257.1|36250.1|24
1706066100000|2024-01-24 03:15:00|36274.6|36267.6|36302.1|36295.1|36304.6|36297.6|36274.6|36267.6|87
1706066400000|2024-01-24 03:20:00|36299.6|36292.6|36292.1|36285.1|36304.6|36297.6|36289.6|36282.6|51
1706066700000|2024-01-24 03:25:00|36294.6|36287.6|36279.6|36272.6|36294.6|36287.6|36279.6|36272.6|83
1706067000000|2024-01-24 03:30:00|36282.1|36275.1|36287.1|36280.1|36304.6|36297.6|36274.6|36267.6|319
1706067300000|2024-01-24 03:35:00|36284.6|36277.6|36232.1|36225.1|36292.1|36285.1|36229.6|36222.6|188
1706067600000|2024-01-24 03:40:00|36229.6|36222.6|36179.6|36172.6|36232.1|36225.1|36174.6|36167.6|391
1706067900000|2024-01-24 03:45:00|36169.6|36162.6|36109.6|36102.6|36174.6|36167.6|36109.6|36102.6|801
1706068200000|2024-01-24 03:50:00|36112.1|36105.1|36172.1|36165.1|36177.1|36170.1|36107.1|36100.1|571
1706068500000|2024-01-24 03:55:00|36174.6|36167.6|36189.6|36182.6|36199.6|36192.6|36159.6|36152.6|200
1706068800000|2024-01-24 04:00:00|36187.1|36180.1|36182.1|36175.1|36207.1|36200.1|36177.1|36170.1|258
1706069100000|2024-01-24 04:05:00|36179.6|36172.6|36134.6|36127.6|36184.6|36177.6|36134.6|36127.6|240
1706069400000|2024-01-24 04:10:00|36139.6|36132.6|36147.1|36140.1|36164.6|36157.6|36134.6|36127.6|166
1706069700000|2024-01-24 04:15:00|36144.6|36137.6|36144.6|36137.6|36174.6|36167.6|36144.6|36137.6|107
1706070000000|2024-01-24 04:20:00|36147.1|36140.1|36184.6|36177.6|36194.6|36187.6|36127.1|36120.1|220
1706070300000|2024-01-24 04:25:00|36182.1|36175.1|36182.1|36175.1|36204.6|36197.6|36179.6|36172.6|185
1706070600000|2024-01-24 04:30:00|36184.6|36177.6|36172.1|36165.1|36199.6|36192.6|36164.6|36157.6|136
1706070900000|2024-01-24 04:35:00|36169.6|36162.6|36174.6|36167.6|36177.1|36170.1|36159.6|36152.6|110
1706071200000|2024-01-24 04:40:00|36172.1|36165.1|36139.6|36132.6|36179.6|36172.6|36124.6|36117.6|256
1706071500000|2024-01-24 04:45:00|36137.1|36130.1|36169.6|36162.6|36177.1|36170.1|36137.1|36130.1|137
1706071800000|2024-01-24 04:50:00|36167.1|36160.1|36189.6|36182.6|36204.6|36197.6|36164.6|36157.6|189
1706072100000|2024-01-24 04:55:00|36187.1|36180.1|36164.6|36157.6|36189.6|36182.6|36159.6|36152.6|120
1706072400000|2024-01-24 05:00:00|36167.1|36160.1|36154.6|36147.6|36169.6|36162.6|36142.1|36135.1|246
1706072700000|2024-01-24 05:05:00|36157.1|36150.1|36174.6|36167.6|36189.6|36182.6|36154.6|36147.6|200
1706073000000|2024-01-24 05:10:00|36172.1|36165.1|36152.1|36145.1|36174.6|36167.6|36144.6|36137.6|156
1706073300000|2024-01-24 05:15:00|36149.6|36142.6|36167.1|36160.1|36172.1|36165.1|36134.6|36127.6|172
1706073600000|2024-01-24 05:20:00|36169.6|36162.6|36169.6|36162.6|36199.6|36192.6|36164.6|36157.6|207
1706073900000|2024-01-24 05:25:00|36167.1|36160.1|36177.1|36170.1|36197.1|36190.1|36164.6|36157.6|118
1706074200000|2024-01-24 05:30:00|36179.6|36172.6|36252.1|36245.1|36254.6|36247.6|36172.1|36165.1|349
1706074500000|2024-01-24 05:35:00|36249.6|36242.6|36259.6|36252.6|36284.6|36277.6|36229.6|36222.6|352
1706074800000|2024-01-24 05:40:00|36257.1|36250.1|36249.6|36242.6|36289.6|36282.6|36239.6|36232.6|421
1706075100000|2024-01-24 05:45:00|36252.1|36245.1|36254.6|36247.6|36254.6|36247.6|36224.6|36217.6|186
1706075400000|2024-01-24 05:50:00|36259.6|36252.6|36234.6|36227.6|36259.6|36252.6|36214.6|36207.6|265
1706075700000|2024-01-24 05:55:00|36232.1|36225.1|36214.6|36207.6|36254.6|36247.6|36214.6|36207.6|672
1706076000000|2024-01-24 06:00:00|36224.6|36217.6|36264.6|36257.6|36274.6|36267.6|36224.6|36217.6|1157
1706076300000|2024-01-24 06:05:00|36262.1|36255.1|36269.6|36262.6|36279.6|36272.6|36262.1|36255.1|412
1706076600000|2024-01-24 06:10:00|36272.1|36265.1|36287.1|36280.1|36289.6|36282.6|36259.6|36252.6|321
1706076900000|2024-01-24 06:15:00|36289.6|36282.6|36284.6|36277.6|36289.6|36282.6|36264.6|36257.6|121
1706077200000|2024-01-24 06:20:00|36287.1|36280.1|36284.6|36277.6|36287.1|36280.1|36269.6|36262.6|126
1706077500000|2024-01-24 06:25:00|36289.6|36282.6|36289.6|36282.6|36294.6|36287.6|36282.1|36275.1|58
1706077800000|2024-01-24 06:30:00|36292.1|36285.1|36294.6|36287.6|36304.6|36297.6|36284.6|36277.6|99
1706078100000|2024-01-24 06:35:00|36299.6|36292.6|36294.6|36287.6|36299.6|36292.6|36289.6|36282.6|26
1706078400000|2024-01-24 06:40:00|36297.1|36290.1|36299.6|36292.6|36299.6|36292.6|36284.6|36277.6|21
1706078700000|2024-01-24 06:45:00|36289.6|36282.6|36289.6|36282.6|36289.6|36282.6|36289.6|36282.6|23
1706079000000|2024-01-24 06:50:00|36292.1|36285.1|36292.1|36285.1|36294.6|36287.6|36287.1|36280.1|18
1706079300000|2024-01-24 06:55:00|36289.6|36282.6|36279.6|36272.6|36292.1|36285.1|36279.6|36272.6|26
1706079600000|2024-01-24 07:00:00|36277.1|36270.1|36289.6|36282.6|36292.1|36285.1|36274.6|36267.6|39
1706079900000|2024-01-24 07:05:00|36294.6|36287.6|36284.6|36277.6|36297.1|36290.1|36284.6|36277.6|50
1706080200000|2024-01-24 07:10:00|36287.1|36280.1|36284.6|36277.6|36289.6|36282.6|36284.6|36277.6|24
1706080500000|2024-01-24 07:15:00|36287.1|36280.1|36299.6|36292.6|36299.6|36292.6|36282.1|36275.1|56
1706080800000|2024-01-24 07:20:00|36294.6|36287.6|36299.6|36292.6|36299.6|36292.6|36289.6|36282.6|31
1706081100000|2024-01-24 07:25:00|36297.1|36290.1|36309.6|36302.6|36319.6|36312.6|36297.1|36290.1|126
1706081400000|2024-01-24 07:30:00|36312.1|36305.1|36314.6|36307.6|36317.1|36310.1|36294.6|36287.6|144
1706081700000|2024-01-24 07:35:00|36319.6|36312.6|36352.1|36345.1|36359.6|36352.6|36319.6|36312.6|91
1706082000000|2024-01-24 07:40:00|36349.6|36342.6|36387.1|36380.1|36389.6|36382.6|36349.6|36342.6|137
1706082300000|2024-01-24 07:45:00|36384.6|36377.6|36337.1|36330.1|36384.6|36377.6|36329.6|36322.6|75
1706082600000|2024-01-24 07:50:00|36334.6|36327.6|36324.6|36317.6|36342.1|36335.1|36312.1|36305.1|46
1706082900000|2024-01-24 07:55:00|36327.1|36320.1|36342.1|36335.1|36344.6|36337.6|36317.1|36310.1|58
1706083200000|2024-01-24 08:00:00|36344.6|36337.6|36364.6|36357.6|36367.1|36360.1|36339.6|36332.6|162
1706083500000|2024-01-24 08:05:00|36369.6|36362.6|36377.1|36370.1|36389.6|36382.6|36367.1|36360.1|128
1706083800000|2024-01-24 08:10:00|36374.6|36367.6|36389.6|36382.6|36404.6|36397.6|36374.6|36367.6|88
1706084100000|2024-01-24 08:15:00|36387.1|36380.1|36359.6|36352.6|36389.6|36382.6|36357.1|36350.1|110
1706084400000|2024-01-24 08:20:00|36364.6|36357.6|36359.6|36352.6|36377.1|36370.1|36359.6|36352.6|148
1706084700000|2024-01-24 08:25:00|36362.1|36355.1|36354.6|36347.6|36364.6|36357.6|36344.6|36337.6|121
1706085000000|2024-01-24 08:30:00|36352.1|36345.1|36362.1|36355.1|36369.6|36362.6|36344.6|36337.6|111
1706085300000|2024-01-24 08:35:00|36364.6|36357.6|36349.6|36342.6|36392.1|36385.1|36347.1|36340.1|62
1706085600000|2024-01-24 08:40:00|36347.1|36340.1|36334.6|36327.6|36354.6|36347.6|36334.6|36327.6|34
1706085900000|2024-01-24 08:45:00|36337.1|36330.1|36312.1|36305.1|36337.1|36330.1|36302.1|36295.1|171
1706086200000|2024-01-24 08:50:00|36314.6|36307.6|36324.6|36317.6|36329.6|36322.6|36309.6|36302.6|144
1706086500000|2024-01-24 08:55:00|36327.1|36320.1|36312.1|36305.1|36329.6|36322.6|36309.6|36302.6|23
1706086800000|2024-01-24 09:00:00|36309.6|36302.6|36289.6|36282.6|36322.1|36315.1|36284.6|36277.6|188
1706087100000|2024-01-24 09:05:00|36287.1|36280.1|36279.6|36272.6|36294.6|36287.6|36279.6|36272.6|65
1706087400000|2024-01-24 09:10:00|36277.1|36270.1|36239.6|36232.6|36277.1|36270.1|36239.6|36232.6|250
1706087700000|2024-01-24 09:15:00|36242.1|36235.1|36229.6|36222.6|36249.6|36242.6|36229.6|36222.6|53
1706088000000|2024-01-24 09:20:00|36232.1|36225.1|36232.1|36225.1|36239.6|36232.6|36219.6|36212.6|163
1706088300000|2024-01-24 09:25:00|36229.6|36222.6|36229.6|36222.6|36249.6|36242.6|36229.6|36222.6|50
1706088600000|2024-01-24 09:30:00|36232.1|36225.1|36219.6|36212.6|36237.1|36230.1|36212.1|36205.1|101
1706088900000|2024-01-24 09:35:00|36214.6|36207.6|36202.1|36195.1|36217.1|36210.1|36174.6|36167.6|200
1706089200000|2024-01-24 09:40:00|36199.6|36192.6|36254.6|36247.6|36257.1|36250.1|36197.1|36190.1|101
1706089500000|2024-01-24 09:45:00|36252.1|36245.1|36259.6|36252.6|36269.6|36262.6|36239.6|36232.6|80
1706089800000|2024-01-24 09:50:00|36264.6|36257.6|36254.6|36247.6|36269.6|36262.6|36242.1|36235.1|102
1706090100000|2024-01-24 09:55:00|36257.1|36250.1|36272.1|36265.1|36279.6|36272.6|36249.6|36242.6|71
1706090400000|2024-01-24 10:00:00|36269.6|36262.6|36264.6|36257.6|36284.6|36277.6|36264.6|36257.6|79
1706090700000|2024-01-24 10:05:00|36269.6|36262.6|36244.6|36237.6|36277.1|36270.1|36244.6|36237.6|64
1706091000000|2024-01-24 10:10:00|36247.1|36240.1|36244.6|36237.6|36254.6|36247.6|36244.6|36237.6|18
1706091300000|2024-01-24 10:15:00|36247.1|36240.1|36262.1|36255.1|36269.6|36262.6|36247.1|36240.1|37
1706091600000|2024-01-24 10:20:00|36259.6|36252.6|36254.6|36247.6|36262.1|36255.1|36249.6|36242.6|72
1706091900000|2024-01-24 10:25:00|36257.1|36250.1|36224.6|36217.6|36257.1|36250.1|36224.6|36217.6|92
1706092200000|2024-01-24 10:30:00|36227.1|36220.1|36252.1|36245.1|36254.6|36247.6|36224.6|36217.6|45
1706092500000|2024-01-24 10:35:00|36249.6|36242.6|36269.6|36262.6|36269.6|36262.6|36239.6|36232.6|29
1706092800000|2024-01-24 10:40:00|36272.1|36265.1|36274.6|36267.6|36284.6|36277.6|36264.6|36257.6|76
1706093100000|2024-01-24 10:45:00|36272.1|36265.1|36269.6|36262.6|36279.6|36272.6|36264.6|36257.6|41
1706093400000|2024-01-24 10:50:00|36272.1|36265.1|36272.1|36265.1|36274.6|36267.6|36254.6|36247.6|29
1706093700000|2024-01-24 10:55:00|36269.6|36262.6|36289.6|36282.6|36289.6|36282.6|36269.6|36262.6|18
1706094000000|2024-01-24 11:00:00|36284.6|36277.6|36304.6|36297.6|36309.6|36302.6|36282.1|36275.1|99
1706094300000|2024-01-24 11:05:00|36307.1|36300.1|36329.6|36322.6|36332.1|36325.1|36307.1|36300.1|80
1706094600000|2024-01-24 11:10:00|36334.6|36327.6|36319.6|36312.6|36339.6|36332.6|36314.6|36307.6|79
1706094900000|2024-01-24 11:15:00|36314.6|36307.6|36292.1|36285.1|36319.6|36312.6|36289.6|36282.6|40
1706095200000|2024-01-24 11:20:00|36289.6|36282.6|36292.1|36285.1|36294.6|36287.6|36282.1|36275.1|71
1706095500000|2024-01-24 11:25:00|36289.6|36282.6|36284.6|36277.6|36292.1|36285.1|36279.6|36272.6|10
1706095800000|2024-01-24 11:30:00|36289.6|36282.6|36289.6|36282.6|36294.6|36287.6|36279.6|36272.6|20
1706096100000|2024-01-24 11:35:00|36294.6|36287.6|36279.6|36272.6|36294.6|36287.6|36279.6|36272.6|50
1706096400000|2024-01-24 11:40:00|36274.6|36267.6|36259.6|36252.6|36274.6|36267.6|36257.1|36250.1|43
1706096700000|2024-01-24 11:45:00|36257.1|36250.1|36259.6|36252.6|36264.6|36257.6|36242.1|36235.1|36
1706097000000|2024-01-24 11:50:00|36257.1|36250.1|36269.6|36262.6|36272.1|36265.1|36249.6|36242.6|28
1706097300000|2024-01-24 11:55:00|36267.1|36260.1|36289.6|36282.6|36294.6|36287.6|36264.6|36257.6|114
1706097600000|2024-01-24 12:00:00|36294.6|36287.6|36264.6|36257.6|36294.6|36287.6|36264.6|36257.6|39
1706097900000|2024-01-24 12:05:00|36267.1|36260.1|36272.1|36265.1|36274.6|36267.6|36254.6|36247.6|32
1706098200000|2024-01-24 12:10:00|36269.6|36262.6|36269.6|36262.6|36274.6|36267.6|36264.6|36257.6|26
1706098500000|2024-01-24 12:15:00|36272.1|36265.1|36252.1|36245.1|36272.1|36265.1|36249.6|36242.6|155
1706098800000|2024-01-24 12:20:00|36249.6|36242.6|36249.6|36242.6|36262.1|36255.1|36244.6|36237.6|21
1706099100000|2024-01-24 12:25:00|36247.1|36240.1|36257.1|36250.1|36264.6|36257.6|36239.6|36232.6|41
1706099400000|2024-01-24 12:30:00|36259.6|36252.6|36237.1|36230.1|36259.6|36252.6|36234.6|36227.6|36
1706099700000|2024-01-24 12:35:00|36239.6|36232.6|36249.6|36242.6|36254.6|36247.6|36234.6|36227.6|32
1706100000000|2024-01-24 12:40:00|36247.1|36240.1|36229.6|36222.6|36247.1|36240.1|36217.1|36210.1|60
1706100300000|2024-01-24 12:45:00|36234.6|36227.6|36244.6|36237.6|36249.6|36242.6|36224.6|36217.6|13
1706100600000|2024-01-24 12:50:00|36247.1|36240.1|36264.6|36257.6|36269.6|36262.6|36247.1|36240.1|33
1706100900000|2024-01-24 12:55:00|36267.1|36260.1|36264.6|36257.6|36269.6|36262.6|36254.6|36247.6|21
1706101200000|2024-01-24 13:00:00|36259.6|36252.6|36234.6|36227.6|36264.6|36257.6|36234.6|36227.6|78
1706101500000|2024-01-24 13:05:00|36237.1|36230.1|36239.6|36232.6|36259.6|36252.6|36234.6|36227.6|54
1706101800000|2024-01-24 13:10:00|36237.1|36230.1|36214.6|36207.6|36244.6|36237.6|36214.6|36207.6|31
1706102100000|2024-01-24 13:15:00|36217.1|36210.1|36209.6|36202.6|36219.6|36212.6|36199.6|36192.6|68
1706102400000|2024-01-24 13:20:00|36204.6|36197.6|36214.6|36207.6|36229.6|36222.6|36197.1|36190.1|120
1706102700000|2024-01-24 13:25:00|36204.6|36197.6|36194.6|36187.6|36214.6|36207.6|36184.6|36177.6|215
1706103000000|2024-01-24 13:30:00|36197.1|36190.1|36209.6|36202.6|36219.6|36212.6|36194.6|36187.6|92
1706103300000|2024-01-24 13:35:00|36212.1|36205.1|36189.6|36182.6|36214.6|36207.6|36184.6|36177.6|50
1706103600000|2024-01-24 13:40:00|36187.1|36180.1|36202.1|36195.1|36214.6|36207.6|36184.6|36177.6|55
1706103900000|2024-01-24 13:45:00|36199.6|36192.6|36174.6|36167.6|36204.6|36197.6|36174.6|36167.6|34
1706104200000|2024-01-24 13:50:00|36172.1|36165.1|36159.6|36152.6|36177.1|36170.1|36154.6|36147.6|88
1706104500000|2024-01-24 13:55:00|36154.6|36147.6|36144.6|36137.6|36159.6|36152.6|36134.6|36127.6|222
1706104800000|2024-01-24 14:00:00|36149.6|36142.6|36164.6|36157.6|36169.6|36162.6|36144.6|36137.6|106
1706105100000|2024-01-24 14:05:00|36159.6|36152.6|36167.1|36160.1|36169.6|36162.6|36154.6|36147.6|27
1706105400000|2024-01-24 14:10:00|36164.6|36157.6|36169.6|36162.6|36179.6|36172.6|36159.6|36152.6|152
1706105700000|2024-01-24 14:15:00|36167.1|36160.1|36164.6|36157.6|36169.6|36162.6|36149.6|36142.6|41
1706106000000|2024-01-24 14:20:00|36169.6|36162.6|36144.6|36137.6|36174.6|36167.6|36139.6|36132.6|169
1706106300000|2024-01-24 14:25:00|36147.1|36140.1|36144.6|36137.6|36149.6|36142.6|36119.6|36112.6|97
1706106600000|2024-01-24 14:30:00|36147.1|36140.1|36144.6|36137.6|36149.6|36142.6|36114.6|36107.6|331
1706106900000|2024-01-24 14:35:00|36142.1|36135.1|36154.6|36147.6|36174.6|36167.6|36134.6|36127.6|208
1706107200000|2024-01-24 14:40:00|36157.1|36150.1|36149.6|36142.6|36169.6|36162.6|36139.6|36132.6|131
1706107500000|2024-01-24 14:45:00|36137.1|36130.1|36164.6|36157.6|36184.6|36177.6|36137.1|36130.1|239
1706107800000|2024-01-24 14:50:00|36167.1|36160.1|36189.6|36182.6|36194.6|36187.6|36154.6|36147.6|81
1706108100000|2024-01-24 14:55:00|36192.1|36185.1|36197.1|36190.1|36214.6|36207.6|36187.1|36180.1|226
1706108400000|2024-01-24 15:00:00|36194.6|36187.6|36154.6|36147.6|36199.6|36192.6|36154.6|36147.6|101
1706108700000|2024-01-24 15:05:00|36157.1|36150.1|36169.6|36162.6|36179.6|36172.6|36144.6|36137.6|88
1706109000000|2024-01-24 15:10:00|36172.1|36165.1|36144.6|36137.6|36182.1|36175.1|36137.1|36130.1|174
1706109300000|2024-01-24 15:15:00|36147.1|36140.1|36139.6|36132.6|36174.6|36167.6|36139.6|36132.6|211
1706109600000|2024-01-24 15:20:00|36144.6|36137.6|36144.6|36137.6|36159.6|36152.6|36129.6|36122.6|86
1706109900000|2024-01-24 15:25:00|36147.1|36140.1|36164.6|36157.6|36169.6|36162.6|36124.6|36117.6|122
1706110200000|2024-01-24 15:30:00|36169.6|36162.6|36214.6|36207.6|36214.6|36207.6|36162.1|36155.1|89
1706110500000|2024-01-24 15:35:00|36212.1|36205.1|36239.6|36232.6|36239.6|36232.6|36204.6|36197.6|208
1706110800000|2024-01-24 15:40:00|36237.1|36230.1|36252.1|36245.1|36254.6|36247.6|36214.6|36207.6|183
1706111100000|2024-01-24 15:45:00|36254.6|36247.6|36247.1|36240.1|36254.6|36247.6|36214.6|36207.6|106
1706111400000|2024-01-24 15:50:00|36244.6|36237.6|36229.6|36222.6|36244.6|36237.6|36219.6|36212.6|136
1706111700000|2024-01-24 15:55:00|36227.1|36220.1|36229.6|36222.6|36229.6|36222.6|36209.6|36202.6|150
1706112000000|2024-01-24 16:00:00|36227.1|36220.1|36269.6|36262.6|36272.1|36265.1|36224.6|36217.6|123
1706112300000|2024-01-24 16:05:00|36272.1|36265.1|36249.6|36242.6|36272.1|36265.1|36234.6|36227.6|146
1706112600000|2024-01-24 16:10:00|36252.1|36245.1|36247.1|36240.1|36262.1|36255.1|36247.1|36240.1|209
1706112900000|2024-01-24 16:15:00|36249.6|36242.6|36267.1|36260.1|36279.6|36272.6|36244.6|36237.6|174
1706113200000|2024-01-24 16:20:00|36264.6|36257.6|36292.1|36285.1|36309.6|36302.6|36264.6|36257.6|173
1706113500000|2024-01-24 16:25:00|36289.6|36282.6|36304.6|36297.6|36309.6|36302.6|36289.6|36282.6|131
1706113800000|2024-01-24 16:30:00|36307.1|36300.1|36309.6|36302.6|36324.6|36317.6|36304.6|36297.6|105
1706114100000|2024-01-24 16:35:00|36307.1|36300.1|36304.6|36297.6|36324.6|36317.6|36304.6|36297.6|171
1706114400000|2024-01-24 16:40:00|36302.1|36295.1|36294.6|36287.6|36319.6|36312.6|36294.6|36287.6|138
1706114700000|2024-01-24 16:45:00|36299.6|36292.6|36304.6|36297.6|36304.6|36297.6|36289.6|36282.6|112
1706115000000|2024-01-24 16:50:00|36299.6|36292.6|36309.6|36302.6|36314.6|36307.6|36299.6|36292.6|105
1706115300000|2024-01-24 16:55:00|36312.1|36305.1|36324.6|36317.6|36327.1|36320.1|36309.6|36302.6|127
1706115600000|2024-01-24 17:00:00|36319.6|36312.6|36319.6|36312.6|36324.6|36317.6|36309.6|36302.6|62
1706115900000|2024-01-24 17:05:00|36317.1|36310.1|36334.6|36327.6|36337.1|36330.1|36314.6|36307.6|29
1706116200000|2024-01-24 17:10:00|36337.1|36330.1|36324.6|36317.6|36342.1|36335.1|36309.6|36302.6|116
1706116500000|2024-01-24 17:15:00|36319.6|36312.6|36344.6|36337.6|36354.6|36347.6|36319.6|36312.6|206
1706116800000|2024-01-24 17:20:00|36342.1|36335.1|36354.6|36347.6|36354.6|36347.6|36332.1|36325.1|152
1706117100000|2024-01-24 17:25:00|36352.1|36345.1|36364.6|36357.6|36369.6|36362.6|36349.6|36342.6|88
1706117400000|2024-01-24 17:30:00|36359.6|36352.6|36364.6|36357.6|36369.6|36362.6|36354.6|36347.6|95
1706117700000|2024-01-24 17:35:00|36367.1|36360.1|36374.6|36367.6|36379.6|36372.6|36359.6|36352.6|115
1706118000000|2024-01-24 17:40:00|36369.6|36362.6|36379.6|36372.6|36379.6|36372.6|36364.6|36357.6|69
1706118300000|2024-01-24 17:45:00|36382.1|36375.1|36394.6|36387.6|36394.6|36387.6|36369.6|36362.6|105
1706118600000|2024-01-24 17:50:00|36392.1|36385.1|36404.6|36397.6|36407.1|36400.1|36389.6|36382.6|170
1706118900000|2024-01-24 17:55:00|36402.1|36395.1|36419.6|36412.6|36424.6|36417.6|36389.6|36382.6|195
1706119200000|2024-01-24 18:00:00|36414.6|36407.6|36409.6|36402.6|36417.1|36410.1|36389.6|36382.6|347
1706119500000|2024-01-24 18:05:00|36407.1|36400.1|36419.6|36412.6|36422.1|36415.1|36394.6|36387.6|137
1706119800000|2024-01-24 18:10:00|36417.1|36410.1|36384.6|36377.6|36424.6|36417.6|36384.6|36377.6|111
1706120100000|2024-01-24 18:15:00|36387.1|36380.1|36364.6|36357.6|36389.6|36382.6|36349.6|36342.6|251
1706120400000|2024-01-24 18:20:00|36367.1|36360.1|36374.6|36367.6|36377.1|36370.1|36364.6|36357.6|75
1706120700000|2024-01-24 18:25:00|36372.1|36365.1|36404.6|36397.6|36417.1|36410.1|36372.1|36365.1|84
1706121000000|2024-01-24 18:30:00|36407.1|36400.1|36384.6|36377.6|36407.1|36400.1|36372.1|36365.1|61
1706121300000|2024-01-24 18:35:00|36382.1|36375.1|36339.6|36332.6|36382.1|36375.1|36339.6|36332.6|104
1706121600000|2024-01-24 18:40:00|36337.1|36330.1|36354.6|36347.6|36379.6|36372.6|36329.6|36322.6|113
1706121900000|2024-01-24 18:45:00|36357.1|36350.1|36364.6|36357.6|36367.1|36360.1|36349.6|36342.6|46
1706122200000|2024-01-24 18:50:00|36367.1|36360.1|36364.6|36357.6|36369.6|36362.6|36349.6|36342.6|23
1706122500000|2024-01-24 18:55:00|36362.1|36355.1|36389.6|36382.6|36389.6|36382.6|36359.6|36352.6|24
1706122800000|2024-01-24 19:00:00|36384.6|36377.6|36374.6|36367.6|36389.6|36382.6|36369.6|36362.6|76
1706123100000|2024-01-24 19:05:00|36372.1|36365.1|36369.6|36362.6|36387.1|36380.1|36369.6|36362.6|29
1706123400000|2024-01-24 19:10:00|36367.1|36360.1|36334.6|36327.6|36367.1|36360.1|36334.6|36327.6|52
1706123700000|2024-01-24 19:15:00|36337.1|36330.1|36334.6|36327.6|36349.6|36342.6|36324.6|36317.6|116
1706124000000|2024-01-24 19:20:00|36337.1|36330.1|36277.1|36270.1|36339.6|36332.6|36274.6|36267.6|229
1706124300000|2024-01-24 19:25:00|36274.6|36267.6|36279.6|36272.6|36299.6|36292.6|36267.1|36260.1|83
1706124600000|2024-01-24 19:30:00|36282.1|36275.1|36279.6|36272.6|36297.1|36290.1|36267.1|36260.1|63
1706124900000|2024-01-24 19:35:00|36277.1|36270.1|36294.6|36287.6|36294.6|36287.6|36274.6|36267.6|44
1706125200000|2024-01-24 19:40:00|36297.1|36290.1|36349.6|36342.6|36352.1|36345.1|36297.1|36290.1|94
1706125500000|2024-01-24 19:45:00|36352.1|36345.1|36364.6|36357.6|36369.6|36362.6|36352.1|36345.1|71
1706125800000|2024-01-24 19:50:00|36367.1|36360.1|36369.6|36362.6|36377.1|36370.1|36359.6|36352.6|54
1706126100000|2024-01-24 19:55:00|36367.1|36360.1|36344.6|36337.6|36367.1|36360.1|36334.6|36327.6|75
1706126400000|2024-01-24 20:00:00|36339.6|36332.6|36339.6|36332.6|36344.6|36337.6|36317.1|36310.1|83
1706126700000|2024-01-24 20:05:00|36342.1|36335.1|36342.1|36335.1|36354.6|36347.6|36339.6|36332.6|38
1706127000000|2024-01-24 20:10:00|36344.6|36337.6|36294.6|36287.6|36344.6|36337.6|36289.6|36282.6|242
1706127300000|2024-01-24 20:15:00|36289.6|36282.6|36274.6|36267.6|36304.6|36297.6|36274.6|36267.6|111
1706127600000|2024-01-24 20:20:00|36272.1|36265.1|36294.6|36287.6|36294.6|36287.6|36269.6|36262.6|91
1706127900000|2024-01-24 20:25:00|36289.6|36282.6|36274.6|36267.6|36294.6|36287.6|36264.6|36257.6|42
1706128200000|2024-01-24 20:30:00|36277.1|36270.1|36294.6|36287.6|36294.6|36287.6|36269.6|36262.6|77
1706128500000|2024-01-24 20:35:00|36299.6|36292.6|36314.6|36307.6|36319.6|36312.6|36292.1|36285.1|35
1706128800000|2024-01-24 20:40:00|36312.1|36305.1|36322.1|36315.1|36334.6|36327.6|36312.1|36305.1|64
1706129100000|2024-01-24 20:45:00|36324.6|36317.6|36289.6|36282.6|36329.6|36322.6|36287.1|36280.1|145
1706129400000|2024-01-24 20:50:00|36284.6|36277.6|36282.1|36275.1|36294.6|36287.6|36274.6|36267.6|154
1706129700000|2024-01-24 20:55:00|36284.6|36277.6|36279.6|36272.6|36317.1|36310.1|36264.6|36257.6|260
1706130000000|2024-01-24 21:00:00|36277.1|36270.1|36259.6|36252.6|36299.6|36292.6|36259.6|36252.6|74
1706130300000|2024-01-24 21:05:00|36257.1|36250.1|36214.6|36207.6|36257.1|36250.1|36202.1|36195.1|210
1706130600000|2024-01-24 21:10:00|36217.1|36210.1|36217.1|36210.1|36237.1|36230.1|36212.1|36205.1|23
1706130900000|2024-01-24 21:15:00|36214.6|36207.6|36222.1|36215.1|36222.1|36215.1|36204.6|36197.6|45
1706131200000|2024-01-24 21:20:00|36224.6|36217.6|36227.1|36220.1|36232.1|36225.1|36224.6|36217.6|26
1706131500000|2024-01-24 21:25:00|36224.6|36217.6|36212.1|36205.1|36227.1|36220.1|36204.6|36197.6|55
1706131800000|2024-01-24 21:30:00|36209.6|36202.6|36207.1|36200.1|36209.6|36202.6|36204.6|36197.6|5
1706132100000|2024-01-24 21:35:00|36209.6|36202.6|36214.6|36207.6|36224.6|36217.6|36209.6|36202.6|12
1706132400000|2024-01-24 21:40:00|36217.1|36210.1|36217.1|36210.1|36229.6|36222.6|36214.6|36207.6|17
1706132700000|2024-01-24 21:45:00|36219.6|36212.6|36219.6|36212.6|36222.1|36215.1|36217.1|36210.1|2
1706133000000|2024-01-24 21:50:00|36217.1|36210.1|36217.1|36210.1|36222.1|36215.1|36214.6|36207.6|5
1706133300000|2024-01-24 21:55:00|36214.6|36207.6|36144.2|36114.2|36219.6|36212.6|36122.1|36114.2|88
1706133600000|2024-01-24 22:00:00|36143.2|36113.2|36157.8|36127.8|36157.8|36127.8|36137.4|36107.4|0
1706133900000|2024-01-24 22:05:00|36162.8|36132.8|36193|36163|36195.3|36165.3|36162.8|36132.8|0
1706134200000|2024-01-24 22:10:00|36190.3|36160.3|36188.8|36158.8|36190.3|36160.3|36188|36158|0
1706134500000|2024-01-24 22:15:00|36189|36159|36187.2|36157.2|36189.3|36159.3|36187.2|36157.2|0
1706134800000|2024-01-24 22:20:00|36187.3|36157.3|36194.1|36164.1|36195.5|36165.5|36187.3|36157.3|0
1706135100000|2024-01-24 22:25:00|36195|36165|36195.9|36165.9|36197.8|36167.8|36193.7|36163.7|0
1706135400000|2024-01-24 22:30:00|36195|36165|36196.8|36166.8|36198.4|36168.4|36195|36165|0
1706135700000|2024-01-24 22:35:00|36199|36169|36200.5|36170.5|36203.2|36173.2|36197.5|36167.5|0
1706136000000|2024-01-24 22:40:00|36201.1|36171.1|36196.3|36166.3|36203.1|36173.1|36196.3|36166.3|0
1706136300000|2024-01-24 22:45:00|36196.8|36166.8|36198.1|36168.1|36198.6|36168.6|36196.8|36166.8|0
1706136600000|2024-01-24 22:50:00|36198.2|36168.2|36196.3|36166.3|36198.8|36168.8|36194.2|36164.2|0
1706136900000|2024-01-24 22:55:00|36194.6|36164.6|36191.9|36161.9|36197.1|36167.1|36191.2|36161.2|0
1706137200000|2024-01-24 23:00:00|36189.4|36159.4|36198.6|36183.6|36201.1|36186.1|36183.6|36156.8|37
1706137500000|2024-01-24 23:05:00|36201.1|36186.1|36206.1|36191.1|36216.1|36201.1|36201.1|36186.1|4
1706137800000|2024-01-24 23:10:00|36208.6|36193.6|36223.6|36208.6|36231.1|36216.1|36208.6|36193.6|12
1706138100000|2024-01-24 23:15:00|36221.1|36206.1|36211.1|36196.1|36226.1|36211.1|36208.6|36193.6|3
1706138400000|2024-01-24 23:20:00|36208.6|36193.6|36191.1|36176.1|36208.6|36193.6|36191.1|36176.1|16
1706138700000|2024-01-24 23:25:00|36193.6|36178.6|36196.1|36181.1|36198.6|36183.6|36188.6|36173.6|10
1706139000000|2024-01-24 23:30:00|36198.6|36183.6|36192.1|36185.1|36201.1|36192.6|36164.6|36157.6|12937
1706139300000|2024-01-24 23:35:00|36189.6|36182.6|36179.6|36172.6|36192.1|36185.1|36167.1|36160.1|112
1706139600000|2024-01-24 23:40:00|36182.1|36175.1|36179.6|36172.6|36202.1|36195.1|36169.6|36162.6|166
1706139900000|2024-01-24 23:45:00|36182.1|36175.1|36139.6|36132.6|36209.6|36202.6|36129.6|36122.6|422
1706140200000|2024-01-24 23:50:00|36142.1|36135.1|36169.6|36162.6|36182.1|36175.1|36139.6|36132.6|169
1706140500000|2024-01-24 23:55:00|36164.6|36157.6|36179.6|36172.6|36187.1|36180.1|36142.1|36135.1|116
1706140800000|2024-01-25 00:00:00|36187.1|36180.1|36214.6|36207.6|36269.6|36262.6|36172.1|36165.1|1009
1706141100000|2024-01-25 00:05:00|36212.1|36205.1|36159.6|36152.6|36224.6|36217.6|36154.6|36147.6|624
1706141400000|2024-01-25 00:10:00|36157.1|36150.1|36079.6|36072.6|36157.1|36150.1|36077.1|36070.1|744
1706141700000|2024-01-25 00:15:00|36074.6|36067.6|36162.1|36155.1|36169.6|36162.6|36074.6|36067.6|565
1706142000000|2024-01-25 00:20:00|36159.6|36152.6|36199.6|36192.6|36209.6|36202.6|36134.6|36127.6|388
1706142300000|2024-01-25 00:25:00|36202.1|36195.1|36224.6|36217.6|36239.6|36232.6|36189.6|36182.6|369
1706142600000|2024-01-25 00:30:00|36227.1|36220.1|36234.6|36227.6|36262.1|36255.1|36212.1|36205.1|517
1706142900000|2024-01-25 00:35:00|36232.1|36225.1|36177.1|36170.1|36239.6|36232.6|36162.1|36155.1|367
1706143200000|2024-01-25 00:40:00|36174.6|36167.6|36142.1|36135.1|36177.1|36170.1|36129.6|36122.6|480
1706143500000|2024-01-25 00:45:00|36139.6|36132.6|36149.6|36142.6|36169.6|36162.6|36112.1|36105.1|360
1706143800000|2024-01-25 00:50:00|36147.1|36140.1|36164.6|36157.6|36177.1|36170.1|36134.6|36127.6|234
1706144100000|2024-01-25 00:55:00|36162.1|36155.1|36132.1|36125.1|36164.6|36157.6|36127.1|36120.1|213
1706144400000|2024-01-25 01:00:00|36134.6|36127.6|36189.6|36182.6|36189.6|36182.6|36109.6|36102.6|356
1706144700000|2024-01-25 01:05:00|36187.1|36180.1|36169.6|36162.6|36217.1|36210.1|36169.6|36162.6|261
1706145000000|2024-01-25 01:10:00|36172.1|36165.1|36157.1|36150.1|36174.6|36167.6|36119.6|36112.6|262
1706145300000|2024-01-25 01:15:00|36154.6|36147.6|36122.1|36115.1|36159.6|36152.6|36119.6|36112.6|318
1706145600000|2024-01-25 01:20:00|36119.6|36112.6|36104.6|36097.6|36119.6|36112.6|36089.6|36082.6|324
1706145900000|2024-01-25 01:25:00|36107.1|36100.1|36084.6|36077.6|36129.6|36122.6|36069.6|36062.6|307
1706146200000|2024-01-25 01:30:00|36087.1|36080.1|36084.6|36077.6|36094.6|36087.6|36069.6|36062.6|442
1706146500000|2024-01-25 01:35:00|36087.1|36080.1|36134.6|36127.6|36144.6|36137.6|36074.6|36067.6|438
1706146800000|2024-01-25 01:40:00|36132.1|36125.1|36059.6|36052.6|36144.6|36137.6|36042.1|36035.1|351
1706147100000|2024-01-25 01:45:00|36062.1|36055.1|36059.6|36052.6|36084.6|36077.6|36054.6|36047.6|319
1706147400000|2024-01-25 01:50:00|36062.1|36055.1|35974.6|35967.6|36064.6|36057.6|35907.1|35900.1|2061
1706147700000|2024-01-25 01:55:00|35977.1|35970.1|36049.6|36042.6|36054.6|36047.6|35962.1|35955.1|524
1706148000000|2024-01-25 02:00:00|36047.1|36040.1|36109.6|36102.6|36119.6|36112.6|36034.6|36027.6|463
1706148300000|2024-01-25 02:05:00|36112.1|36105.1|36129.6|36122.6|36157.1|36150.1|36092.1|36085.1|322
1706148600000|2024-01-25 02:10:00|36132.1|36125.1|36124.6|36117.6|36144.6|36137.6|36114.6|36107.6|251
1706148900000|2024-01-25 02:15:00|36122.1|36115.1|36159.6|36152.6|36177.1|36170.1|36122.1|36115.1|256
1706149200000|2024-01-25 02:20:00|36154.6|36147.6|36144.6|36137.6|36159.6|36152.6|36119.6|36112.6|218
1706149500000|2024-01-25 02:25:00|36147.1|36140.1|36174.6|36167.6|36189.6|36182.6|36142.1|36135.1|161
1706149800000|2024-01-25 02:30:00|36172.1|36165.1|36184.6|36177.6|36189.6|36182.6|36159.6|36152.6|127
1706150100000|2024-01-25 02:35:00|36187.1|36180.1|36174.6|36167.6|36192.1|36185.1|36174.6|36167.6|101
1706150400000|2024-01-25 02:40:00|36177.1|36170.1|36132.1|36125.1|36182.1|36175.1|36129.6|36122.6|145
1706150700000|2024-01-25 02:45:00|36134.6|36127.6|36176.7|36169.7|36179.2|36172.2|36132.1|36125.1|64
1706151000000|2024-01-25 02:50:00|36179.2|36172.2|36144.2|36137.2|36189.2|36182.2|36141.7|36134.7|90
1706151300000|2024-01-25 02:55:00|36146.7|36139.7|36154.2|36147.2|36164.2|36157.2|36139.2|36132.2|56
1706151600000|2024-01-25 03:00:00|36159.2|36152.2|36156.7|36149.7|36166.7|36159.7|36149.2|36142.2|32
1706151900000|2024-01-25 03:05:00|36154.2|36147.2|36131.7|36124.7|36154.2|36147.2|36106.7|36099.7|125
1706152200000|2024-01-25 03:10:00|36129.2|36122.2|36164.2|36157.2|36171.7|36164.7|36129.2|36122.2|39
1706152500000|2024-01-25 03:15:00|36161.7|36154.7|36201.7|36194.7|36209.2|36202.2|36159.2|36152.2|155
1706152800000|2024-01-25 03:20:00|36204.2|36197.2|36196.7|36189.7|36209.2|36202.2|36194.2|36187.2|81
1706153100000|2024-01-25 03:25:00|36194.2|36187.2|36196.7|36189.7|36199.2|36192.2|36184.2|36177.2|82
1706153400000|2024-01-25 03:30:00|36199.2|36192.2|36199.2|36192.2|36211.7|36204.7|36181.7|36174.7|223
1706153700000|2024-01-25 03:35:00|36196.7|36189.7|36179.2|36172.2|36201.7|36194.7|36166.7|36159.7|96
1706154000000|2024-01-25 03:40:00|36181.7|36174.7|36179.2|36172.2|36201.7|36194.7|36169.2|36162.2|115
1706154300000|2024-01-25 03:45:00|36176.7|36169.7|36166.7|36159.7|36181.7|36174.7|36131.7|36124.7|127
1706154600000|2024-01-25 03:50:00|36169.2|36162.2|36184.2|36177.2|36189.2|36182.2|36154.2|36147.2|109
1706154900000|2024-01-25 03:55:00|36186.7|36179.7|36204.2|36197.2|36204.2|36197.2|36174.2|36167.2|65
1706155200000|2024-01-25 04:00:00|36199.2|36192.2|36206.7|36199.7|36209.2|36202.2|36199.2|36192.2|84
1706155500000|2024-01-25 04:05:00|36209.2|36202.2|36249.2|36242.2|36249.2|36242.2|36204.2|36197.2|210
1706155800000|2024-01-25 04:10:00|36246.7|36239.7|36241.7|36234.7|36264.2|36257.2|36239.2|36232.2|171
1706156100000|2024-01-25 04:15:00|36244.2|36237.2|36201.7|36194.7|36244.2|36237.2|36201.7|36194.7|116
1706156400000|2024-01-25 04:20:00|36204.2|36197.2|36234.2|36227.2|36234.2|36227.2|36201.7|36194.7|64
1706156700000|2024-01-25 04:25:00|36231.7|36224.7|36241.7|36234.7|36249.2|36242.2|36229.2|36222.2|108
1706157000000|2024-01-25 04:30:00|36244.2|36237.2|36254.2|36247.2|36266.7|36259.7|36239.2|36232.2|93
1706157300000|2024-01-25 04:35:00|36251.7|36244.7|36284.2|36277.2|36289.2|36282.2|36249.2|36242.2|125
1706157600000|2024-01-25 04:40:00|36281.7|36274.7|36261.7|36254.7|36284.2|36277.2|36249.2|36242.2|132
1706157900000|2024-01-25 04:45:00|36259.2|36252.2|36251.7|36244.7|36261.7|36254.7|36234.2|36227.2|107
1706158200000|2024-01-25 04:50:00|36254.2|36247.2|36254.2|36247.2|36264.2|36257.2|36249.2|36242.2|63
1706158500000|2024-01-25 04:55:00|36251.7|36244.7|36264.2|36257.2|36264.2|36257.2|36249.2|36242.2|87
1706158800000|2024-01-25 05:00:00|36261.7|36254.7|36264.2|36257.2|36289.2|36282.2|36259.2|36252.2|150
1706159100000|2024-01-25 05:05:00|36261.7|36254.7|36284.2|36277.2|36284.2|36277.2|36249.2|36242.2|126
1706159400000|2024-01-25 05:10:00|36281.7|36274.7|36299.2|36292.2|36304.2|36297.2|36276.7|36269.7|142
1706159700000|2024-01-25 05:15:00|36296.7|36289.7|36319.2|36312.2|36324.2|36317.2|36294.2|36287.2|125
1706160000000|2024-01-25 05:20:00|36316.7|36309.7|36276.7|36269.7|36321.7|36314.7|36274.2|36267.2|197
1706160300000|2024-01-25 05:25:00|36274.2|36267.2|36296.7|36289.7|36296.7|36289.7|36269.2|36262.2|108
1706160600000|2024-01-25 05:30:00|36294.2|36287.2|36299.2|36292.2|36304.2|36297.2|36279.2|36272.2|110
1706160900000|2024-01-25 05:35:00|36296.7|36289.7|36264.2|36257.2|36299.2|36292.2|36259.2|36252.2|153
1706161200000|2024-01-25 05:40:00|36266.7|36259.7|36266.7|36259.7|36294.2|36287.2|36256.7|36249.7|107
1706161500000|2024-01-25 05:45:00|36269.2|36262.2|36269.2|36262.2|36281.7|36274.7|36266.7|36259.7|151
1706161800000|2024-01-25 05:50:00|36266.7|36259.7|36274.2|36267.2|36279.2|36272.2|36264.2|36257.2|156
1706162100000|2024-01-25 05:55:00|36271.7|36264.7|36264.2|36257.2|36274.2|36267.2|36249.2|36242.2|560
1706162400000|2024-01-25 06:00:00|36266.7|36259.7|36214.2|36207.2|36266.7|36259.7|36209.2|36202.2|829
1706162700000|2024-01-25 06:05:00|36216.7|36209.7|36214.2|36207.2|36229.2|36222.2|36211.7|36204.7|257
1706163000000|2024-01-25 06:10:00|36216.7|36209.7|36249.2|36242.2|36254.2|36247.2|36216.7|36209.7|227
1706163300000|2024-01-25 06:15:00|36254.2|36247.2|36249.2|36242.2|36259.2|36252.2|36244.2|36237.2|266
1706163600000|2024-01-25 06:20:00|36251.7|36244.7|36239.2|36232.2|36251.7|36244.7|36234.2|36227.2|253
1706163900000|2024-01-25 06:25:00|36236.7|36229.7|36251.7|36244.7|36254.2|36247.2|36234.2|36227.2|21
1706164200000|2024-01-25 06:30:00|36249.2|36242.2|36249.2|36242.2|36259.2|36252.2|36244.2|36237.2|49
1706164500000|2024-01-25 06:35:00|36254.2|36247.2|36254.2|36247.2|36256.7|36249.7|36254.2|36247.2|5
1706164800000|2024-01-25 06:40:00|36256.7|36249.7|36239.2|36232.2|36256.7|36249.7|36234.2|36227.2|35
1706165100000|2024-01-25 06:45:00|36234.2|36227.2|36239.2|36232.2|36239.2|36232.2|36231.7|36224.7|12
1706165400000|2024-01-25 06:50:00|36236.7|36229.7|36229.2|36222.2|36236.7|36229.7|36229.2|36222.2|10
1706165700000|2024-01-25 06:55:00|36226.7|36219.7|36244.2|36237.2|36244.2|36237.2|36219.2|36212.2|74
1706166000000|2024-01-25 07:00:00|36241.7|36234.7|36226.7|36219.7|36244.2|36237.2|36221.7|36214.7|16
1706166300000|2024-01-25 07:05:00|36224.2|36217.2|36241.7|36234.7|36244.2|36237.2|36224.2|36217.2|11
1706166600000|2024-01-25 07:10:00|36239.2|36232.2|36239.2|36232.2|36244.2|36237.2|36231.7|36224.7|12
1706166900000|2024-01-25 07:15:00|36231.7|36224.7|36251.7|36244.7|36259.2|36252.2|36229.2|36222.2|26
1706167200000|2024-01-25 07:20:00|36254.2|36247.2|36236.7|36229.7|36254.2|36247.2|36234.2|36227.2|22
1706167500000|2024-01-25 07:25:00|36239.2|36232.2|36234.2|36227.2|36244.2|36237.2|36229.2|36222.2|44
1706167800000|2024-01-25 07:30:00|36229.2|36222.2|36194.2|36187.2|36229.2|36222.2|36191.7|36184.7|81
1706168100000|2024-01-25 07:35:00|36196.7|36189.7|36166.7|36159.7|36199.2|36192.2|36161.7|36154.7|96
1706168400000|2024-01-25 07:40:00|36169.2|36162.2|36201.7|36194.7|36201.7|36194.7|36164.2|36157.2|67
1706168700000|2024-01-25 07:45:00|36199.2|36192.2|36174.2|36167.2|36204.2|36197.2|36169.2|36162.2|36
1706169000000|2024-01-25 07:50:00|36176.7|36169.7|36184.2|36177.2|36189.2|36182.2|36174.2|36167.2|22
1706169300000|2024-01-25 07:55:00|36186.7|36179.7|36166.7|36159.7|36189.2|36182.2|36166.7|36159.7|33
1706169600000|2024-01-25 08:00:00|36161.7|36154.7|36166.7|36159.7|36174.2|36167.2|36146.7|36139.7|193
1706169900000|2024-01-25 08:05:00|36169.2|36162.2|36209.2|36202.2|36214.2|36207.2|36161.7|36154.7|103
1706170200000|2024-01-25 08:10:00|36211.7|36204.7|36181.7|36174.7|36219.2|36212.2|36171.7|36164.7|76
1706170500000|2024-01-25 08:15:00|36184.2|36177.2|36191.7|36184.7|36201.7|36194.7|36179.2|36172.2|74
1706170800000|2024-01-25 08:20:00|36189.2|36182.2|36164.2|36157.2|36194.2|36187.2|36159.2|36152.2|116
1706171100000|2024-01-25 08:25:00|36159.2|36152.2|36159.2|36152.2|36176.7|36169.7|36156.7|36149.7|61
1706171400000|2024-01-25 08:30:00|36161.7|36154.7|36169.2|36162.2|36184.2|36177.2|36156.7|36149.7|49
1706171700000|2024-01-25 08:35:00|36164.2|36157.2|36176.7|36169.7|36184.2|36177.2|36164.2|36157.2|42
1706172000000|2024-01-25 08:40:00|36174.2|36167.2|36174.2|36167.2|36174.2|36167.2|36159.2|36152.2|47
1706172300000|2024-01-25 08:45:00|36176.7|36169.7|36199.2|36192.2|36199.2|36192.2|36174.2|36167.2|38
1706172600000|2024-01-25 08:50:00|36196.7|36189.7|36199.2|36192.2|36206.7|36199.7|36184.2|36177.2|108
1706172900000|2024-01-25 08:55:00|36196.7|36189.7|36199.2|36192.2|36204.2|36197.2|36189.2|36182.2|39
1706173200000|2024-01-25 09:00:00|36194.2|36187.2|36204.2|36197.2|36229.2|36222.2|36191.7|36184.7|122
1706173500000|2024-01-25 09:05:00|36206.7|36199.7|36199.2|36192.2|36219.2|36212.2|36194.2|36187.2|58
1706173800000|2024-01-25 09:10:00|36196.7|36189.7|36189.2|36182.2|36214.2|36207.2|36186.7|36179.7|42
1706174100000|2024-01-25 09:15:00|36186.7|36179.7|36194.2|36187.2|36209.2|36202.2|36174.2|36167.2|62
1706174400000|2024-01-25 09:20:00|36196.7|36189.7|36204.2|36197.2|36216.7|36209.7|36196.7|36189.7|48
1706174700000|2024-01-25 09:25:00|36201.7|36194.7|36199.2|36192.2|36204.2|36197.2|36191.7|36184.7|74
1706175000000|2024-01-25 09:30:00|36194.2|36187.2|36199.2|36192.2|36209.2|36202.2|36189.2|36182.2|71
1706175300000|2024-01-25 09:35:00|36196.7|36189.7|36199.2|36192.2|36214.2|36207.2|36194.2|36187.2|52
1706175600000|2024-01-25 09:40:00|36201.7|36194.7|36206.7|36199.7|36206.7|36199.7|36196.7|36189.7|12
1706175900000|2024-01-25 09:45:00|36204.2|36197.2|36196.7|36189.7|36209.2|36202.2|36191.7|36184.7|107
1706176200000|2024-01-25 09:50:00|36194.2|36187.2|36209.2|36202.2|36209.2|36202.2|36194.2|36187.2|51
1706176500000|2024-01-25 09:55:00|36211.7|36204.7|36204.2|36197.2|36224.2|36217.2|36204.2|36197.2|46
1706176800000|2024-01-25 10:00:00|36201.7|36194.7|36174.2|36167.2|36204.2|36197.2|36171.7|36164.7|39
1706177100000|2024-01-25 10:05:00|36171.7|36164.7|36144.2|36137.2|36174.2|36167.2|36144.2|36137.2|44
1706177400000|2024-01-25 10:10:00|36149.2|36142.2|36154.2|36147.2|36154.2|36147.2|36139.2|36132.2|28
1706177700000|2024-01-25 10:15:00|36159.2|36152.2|36164.2|36157.2|36164.2|36157.2|36149.2|36142.2|55
1706178000000|2024-01-25 10:20:00|36166.7|36159.7|36169.2|36162.2|36174.2|36167.2|36164.2|36157.2|23
1706178300000|2024-01-25 10:25:00|36171.7|36164.7|36159.2|36152.2|36174.2|36167.2|36154.2|36147.2|15
1706178600000|2024-01-25 10:30:00|36164.2|36157.2|36159.2|36152.2|36166.7|36159.7|36154.2|36147.2|14
1706178900000|2024-01-25 10:35:00|36156.7|36149.7|36174.2|36167.2|36176.7|36169.7|36154.2|36147.2|16
1706179200000|2024-01-25 10:40:00|36171.7|36164.7|36166.7|36159.7|36174.2|36167.2|36159.2|36152.2|48
1706179500000|2024-01-25 10:45:00|36164.2|36157.2|36156.7|36149.7|36169.2|36162.2|36154.2|36147.2|12
1706179800000|2024-01-25 10:50:00|36159.2|36152.2|36154.2|36147.2|36159.2|36152.2|36144.2|36137.2|21
1706180100000|2024-01-25 10:55:00|36156.7|36149.7|36159.2|36152.2|36164.2|36157.2|36149.2|36142.2|6
1706180400000|2024-01-25 11:00:00|36161.7|36154.7|36164.2|36157.2|36169.2|36162.2|36154.2|36147.2|23
1706180700000|2024-01-25 11:05:00|36161.7|36154.7|36161.7|36154.7|36164.2|36157.2|36154.2|36147.2|16
1706181000000|2024-01-25 11:10:00|36159.2|36152.2|36154.2|36147.2|36169.2|36162.2|36151.7|36144.7|11
1706181300000|2024-01-25 11:15:00|36156.7|36149.7|36161.7|36154.7|36164.2|36157.2|36154.2|36147.2|18
1706181600000|2024-01-25 11:20:00|36159.2|36152.2|36159.2|36152.2|36164.2|36157.2|36154.2|36147.2|41
1706181900000|2024-01-25 11:25:00|36156.7|36149.7|36144.2|36137.2|36159.2|36152.2|36139.2|36132.2|24
1706182200000|2024-01-25 11:30:00|36146.7|36139.7|36134.2|36127.2|36149.2|36142.2|36119.2|36112.2|33
1706182500000|2024-01-25 11:35:00|36131.7|36124.7|36116.7|36109.7|36134.2|36127.2|36114.2|36107.2|36
1706182800000|2024-01-25 11:40:00|36119.2|36112.2|36104.2|36097.2|36124.2|36117.2|36099.2|36092.2|78
1706183100000|2024-01-25 11:45:00|36101.7|36094.7|36116.7|36109.7|36124.2|36117.2|36099.2|36092.2|28
1706183400000|2024-01-25 11:50:00|36114.2|36107.2|36119.2|36112.2|36129.2|36122.2|36114.2|36107.2|8
1706183700000|2024-01-25 11:55:00|36121.7|36114.7|36144.2|36137.2|36144.2|36137.2|36119.2|36112.2|51
1706184000000|2024-01-25 12:00:00|36139.2|36132.2|36164.2|36157.2|36166.7|36159.7|36139.2|36132.2|114
1706184300000|2024-01-25 12:05:00|36161.7|36154.7|36149.2|36142.2|36166.7|36159.7|36144.2|36137.2|140
1706184600000|2024-01-25 12:10:00|36146.7|36139.7|36134.2|36127.2|36154.2|36147.2|36134.2|36127.2|21
1706184900000|2024-01-25 12:15:00|36131.7|36124.7|36146.7|36139.7|36154.2|36147.2|36129.2|36122.2|10
1706185200000|2024-01-25 12:20:00|36144.2|36137.2|36144.2|36137.2|36149.2|36142.2|36144.2|36137.2|6
1706185500000|2024-01-25 12:25:00|36141.7|36134.7|36154.2|36147.2|36154.2|36147.2|36139.2|36132.2|15
1706185800000|2024-01-25 12:30:00|36151.7|36144.7|36139.2|36132.2|36154.2|36147.2|36134.2|36127.2|14
1706186100000|2024-01-25 12:35:00|36136.7|36129.7|36139.2|36132.2|36144.2|36137.2|36134.2|36127.2|20
1706186400000|2024-01-25 12:40:00|36136.7|36129.7|36154.2|36147.2|36154.2|36147.2|36136.7|36129.7|8
1706186700000|2024-01-25 12:45:00|36156.7|36149.7|36144.2|36137.2|36159.2|36152.2|36144.2|36137.2|7
1706187000000|2024-01-25 12:50:00|36141.7|36134.7|36131.7|36124.7|36144.2|36137.2|36129.2|36122.2|20
1706187300000|2024-01-25 12:55:00|36129.2|36122.2|36114.2|36107.2|36129.2|36122.2|36106.7|36099.7|39
1706187600000|2024-01-25 13:00:00|36119.2|36112.2|36104.2|36097.2|36119.2|36112.2|36099.2|36092.2|23
1706187900000|2024-01-25 13:05:00|36099.2|36092.2|36099.2|36092.2|36104.2|36097.2|36091.7|36084.7|22
1706188200000|2024-01-25 13:10:00|36104.2|36097.2|36109.2|36102.2|36114.2|36107.2|36099.2|36092.2|34
1706188500000|2024-01-25 13:15:00|36111.7|36104.7|36119.2|36112.2|36126.7|36119.7|36106.7|36099.7|49
1706188800000|2024-01-25 13:20:00|36121.7|36114.7|36144.2|36137.2|36144.2|36137.2|36121.7|36114.7|82
1706189100000|2024-01-25 13:25:00|36146.7|36139.7|36141.7|36134.7|36149.2|36142.2|36134.2|36127.2|37
1706189400000|2024-01-25 13:30:00|36124.2|36117.2|36174.2|36167.2|36179.2|36172.2|36121.7|36114.7|205
1706189700000|2024-01-25 13:35:00|36169.2|36162.2|36196.7|36189.7|36199.2|36192.2|36169.2|36162.2|150
1706190000000|2024-01-25 13:40:00|36194.2|36187.2|36194.2|36187.2|36204.2|36197.2|36179.2|36172.2|86
1706190300000|2024-01-25 13:45:00|36196.7|36189.7|36219.2|36212.2|36229.2|36222.2|36194.2|36187.2|71
1706190600000|2024-01-25 13:50:00|36221.7|36214.7|36219.2|36212.2|36226.7|36219.7|36209.2|36202.2|48
1706190900000|2024-01-25 13:55:00|36216.7|36209.7|36199.2|36192.2|36219.2|36212.2|36186.7|36179.7|126
1706191200000|2024-01-25 14:00:00|36201.7|36194.7|36194.2|36187.2|36204.2|36197.2|36184.2|36177.2|43
1706191500000|2024-01-25 14:05:00|36191.7|36184.7|36169.2|36162.2|36194.2|36187.2|36166.7|36159.7|144
1706191800000|2024-01-25 14:10:00|36166.7|36159.7|36176.7|36169.7|36189.2|36182.2|36154.2|36147.2|88
1706192100000|2024-01-25 14:15:00|36174.2|36167.2|36184.2|36177.2|36186.7|36179.7|36164.2|36157.2|101
1706192400000|2024-01-25 14:20:00|36186.7|36179.7|36199.2|36192.2|36209.2|36202.2|36184.2|36177.2|52
1706192700000|2024-01-25 14:25:00|36196.7|36189.7|36179.2|36172.2|36196.7|36189.7|36174.2|36167.2|36
1706193000000|2024-01-25 14:30:00|36174.2|36167.2|36164.2|36157.2|36189.2|36182.2|36134.2|36127.2|410
1706193300000|2024-01-25 14:35:00|36166.7|36159.7|36124.2|36117.2|36169.2|36162.2|36114.2|36107.2|128
1706193600000|2024-01-25 14:40:00|36121.7|36114.7|36104.2|36097.2|36139.2|36132.2|36094.2|36087.2|232
1706193900000|2024-01-25 14:45:00|36106.7|36099.7|36134.2|36127.2|36134.2|36127.2|36101.7|36094.7|95
1706194200000|2024-01-25 14:50:00|36131.7|36124.7|36154.2|36147.2|36159.2|36152.2|36129.2|36122.2|101
1706194500000|2024-01-25 14:55:00|36151.7|36144.7|36149.2|36142.2|36159.2|36152.2|36134.2|36127.2|116
1706194800000|2024-01-25 15:00:00|36151.7|36144.7|36139.2|36132.2|36159.2|36152.2|36126.7|36119.7|110
1706195100000|2024-01-25 15:05:00|36141.7|36134.7|36144.2|36137.2|36149.2|36142.2|36104.2|36097.2|113
1706195400000|2024-01-25 15:10:00|36146.7|36139.7|36154.2|36147.2|36169.2|36162.2|36144.2|36137.2|140
1706195700000|2024-01-25 15:15:00|36161.7|36154.7|36159.2|36152.2|36169.2|36162.2|36144.2|36137.2|79
1706196000000|2024-01-25 15:20:00|36164.2|36157.2|36189.2|36182.2|36189.2|36182.2|36154.2|36147.2|204
1706196300000|2024-01-25 15:25:00|36191.7|36184.7|36189.2|36182.2|36194.2|36187.2|36169.2|36162.2|101
1706196600000|2024-01-25 15:30:00|36191.7|36184.7|36149.2|36142.2|36209.2|36202.2|36146.7|36139.7|216
1706196900000|2024-01-25 15:35:00|36151.7|36144.7|36121.7|36114.7|36154.2|36147.2|36109.2|36102.2|239
1706197200000|2024-01-25 15:40:00|36124.2|36117.2|36136.7|36129.7|36141.7|36134.7|36114.2|36107.2|78
1706197500000|2024-01-25 15:45:00|36139.2|36132.2|36119.2|36112.2|36159.2|36152.2|36116.7|36109.7|200
1706197800000|2024-01-25 15:50:00|36121.7|36114.7|36101.7|36094.7|36134.2|36127.2|36096.7|36089.7|93
1706198100000|2024-01-25 15:55:00|36104.2|36097.2|36084.2|36077.2|36109.2|36102.2|36079.2|36072.2|251
1706198400000|2024-01-25 16:00:00|36089.2|36082.2|36069.2|36062.2|36089.2|36082.2|36069.2|36062.2|252
1706198700000|2024-01-25 16:05:00|36066.7|36059.7|36099.2|36092.2|36114.2|36107.2|36064.2|36057.2|198
1706199000000|2024-01-25 16:10:00|36101.7|36094.7|36104.2|36097.2|36114.2|36107.2|36084.2|36077.2|114
1706199300000|2024-01-25 16:15:00|36101.7|36094.7|36099.2|36092.2|36114.2|36107.2|36094.2|36087.2|133
1706199600000|2024-01-25 16:20:00|36096.7|36089.7|36101.7|36094.7|36114.2|36107.2|36089.2|36082.2|198
1706199900000|2024-01-25 16:25:00|36099.2|36092.2|36114.2|36107.2|36119.2|36112.2|36089.2|36082.2|111
1706200200000|2024-01-25 16:30:00|36109.2|36102.2|36114.2|36107.2|36116.7|36109.7|36094.2|36087.2|151
1706200500000|2024-01-25 16:35:00|36111.7|36104.7|36111.7|36104.7|36124.2|36117.2|36104.2|36097.2|145
1706200800000|2024-01-25 16:40:00|36109.2|36102.2|36094.2|36087.2|36114.2|36107.2|36079.2|36072.2|97
1706201100000|2024-01-25 16:45:00|36089.2|36082.2|36129.2|36122.2|36131.7|36124.7|36084.2|36077.2|102
1706201400000|2024-01-25 16:50:00|36131.7|36124.7|36149.2|36142.2|36159.2|36152.2|36129.2|36122.2|111
1706201700000|2024-01-25 16:55:00|36151.7|36144.7|36126.7|36119.7|36154.2|36147.2|36114.2|36107.2|179
1706202000000|2024-01-25 17:00:00|36131.7|36124.7|36114.2|36107.2|36139.2|36132.2|36109.2|36102.2|81
1706202300000|2024-01-25 17:05:00|36116.7|36109.7|36084.2|36077.2|36119.2|36112.2|36079.2|36072.2|259
1706202600000|2024-01-25 17:10:00|36081.7|36074.7|36084.2|36077.2|36094.2|36087.2|36076.7|36069.7|86
1706202900000|2024-01-25 17:15:00|36079.2|36072.2|36114.2|36107.2|36126.7|36119.7|36079.2|36072.2|75
1706203200000|2024-01-25 17:20:00|36116.7|36109.7|36106.7|36099.7|36124.2|36117.2|36104.2|36097.2|135
1706203500000|2024-01-25 17:25:00|36109.2|36102.2|36104.2|36097.2|36119.2|36112.2|36094.2|36087.2|122
1706203800000|2024-01-25 17:30:00|36106.7|36099.7|36084.2|36077.2|36109.2|36102.2|36076.7|36069.7|126
1706204100000|2024-01-25 17:35:00|36086.7|36079.7|36104.2|36097.2|36104.2|36097.2|36084.2|36077.2|59
1706204400000|2024-01-25 17:40:00|36101.7|36094.7|36116.7|36109.7|36121.7|36114.7|36099.2|36092.2|109
1706204700000|2024-01-25 17:45:00|36114.2|36107.2|36104.2|36097.2|36119.2|36112.2|36099.2|36092.2|61
1706205000000|2024-01-25 17:50:00|36109.2|36102.2|36119.2|36112.2|36119.2|36112.2|36094.2|36087.2|71
1706205300000|2024-01-25 17:55:00|36114.2|36107.2|36121.7|36114.7|36126.7|36119.7|36109.2|36102.2|28
1706205600000|2024-01-25 18:00:00|36124.2|36117.2|36114.2|36107.2|36134.2|36127.2|36109.2|36102.2|139
1706205900000|2024-01-25 18:05:00|36119.2|36112.2|36139.2|36132.2|36154.2|36147.2|36116.7|36109.7|53
1706206200000|2024-01-25 18:10:00|36134.2|36127.2|36139.2|36132.2|36144.2|36137.2|36134.2|36127.2|51
1706206500000|2024-01-25 18:15:00|36136.7|36129.7|36089.2|36082.2|36139.2|36132.2|36079.2|36072.2|76
1706206800000|2024-01-25 18:20:00|36086.7|36079.7|36076.7|36069.7|36099.2|36092.2|36074.2|36067.2|165
1706207100000|2024-01-25 18:25:00|36074.2|36067.2|36084.2|36077.2|36089.2|36082.2|36069.2|36062.2|80
1706207400000|2024-01-25 18:30:00|36081.7|36074.7|36079.2|36072.2|36089.2|36082.2|36069.2|36062.2|123
1706207700000|2024-01-25 18:35:00|36081.7|36074.7|36099.2|36092.2|36104.2|36097.2|36079.2|36072.2|89
1706208000000|2024-01-25 18:40:00|36101.7|36094.7|36131.7|36124.7|36144.2|36137.2|36101.7|36094.7|122
1706208300000|2024-01-25 18:45:00|36129.2|36122.2|36139.2|36132.2|36154.2|36147.2|36119.2|36112.2|77
1706208600000|2024-01-25 18:50:00|36141.7|36134.7|36109.2|36102.2|36144.2|36137.2|36109.2|36102.2|55
1706208900000|2024-01-25 18:55:00|36111.7|36104.7|36079.2|36072.2|36114.2|36107.2|36066.7|36059.7|125
1706209200000|2024-01-25 19:00:00|36074.2|36067.2|36039.2|36032.2|36074.2|36067.2|36014.2|36007.2|552
1706209500000|2024-01-25 19:05:00|36041.7|36034.7|36026.7|36019.7|36054.2|36047.2|36019.2|36012.2|86
1706209800000|2024-01-25 19:10:00|36024.2|36017.2|36054.2|36047.2|36061.7|36054.7|36024.2|36017.2|78
1706210100000|2024-01-25 19:15:00|36056.7|36049.7|36059.2|36052.2|36059.2|36052.2|36034.2|36027.2|40
1706210400000|2024-01-25 19:20:00|36056.7|36049.7|36046.7|36039.7|36064.2|36057.2|36044.2|36037.2|70
1706210700000|2024-01-25 19:25:00|36044.2|36037.2|36079.2|36072.2|36089.2|36082.2|36044.2|36037.2|66
1706211000000|2024-01-25 19:30:00|36081.7|36074.7|36096.7|36089.7|36099.2|36092.2|36074.2|36067.2|68
1706211300000|2024-01-25 19:35:00|36099.2|36092.2|36084.2|36077.2|36104.2|36097.2|36074.2|36067.2|104
1706211600000|2024-01-25 19:40:00|36086.7|36079.7|36074.2|36067.2|36089.2|36082.2|36059.2|36052.2|79
1706211900000|2024-01-25 19:45:00|36071.7|36064.7|36074.2|36067.2|36084.2|36077.2|36064.2|36057.2|47
1706212200000|2024-01-25 19:50:00|36076.7|36069.7|36099.2|36092.2|36104.2|36097.2|36064.2|36057.2|187
1706212500000|2024-01-25 19:55:00|36094.2|36087.2|36116.7|36109.7|36119.2|36112.2|36094.2|36087.2|92
1706212800000|2024-01-25 20:00:00|36114.2|36107.2|36119.2|36112.2|36119.2|36112.2|36104.2|36097.2|60
1706213100000|2024-01-25 20:05:00|36114.2|36107.2|36099.2|36092.2|36119.2|36112.2|36099.2|36092.2|42
1706213400000|2024-01-25 20:10:00|36101.7|36094.7|36086.7|36079.7|36101.7|36094.7|36086.7|36079.7|81
1706213700000|2024-01-25 20:15:00|36089.2|36082.2|36086.7|36079.7|36089.2|36082.2|36074.2|36067.2|132
1706214000000|2024-01-25 20:20:00|36089.2|36082.2|36069.2|36062.2|36099.2|36092.2|36069.2|36062.2|99
1706214300000|2024-01-25 20:25:00|36074.2|36067.2|36069.2|36062.2|36079.2|36072.2|36064.2|36057.2|12
1706214600000|2024-01-25 20:30:00|36071.7|36064.7|36084.2|36077.2|36089.2|36082.2|36061.7|36054.7|63
1706214900000|2024-01-25 20:35:00|36089.2|36082.2|36079.2|36072.2|36094.2|36087.2|36074.2|36067.2|190
1706215200000|2024-01-25 20:40:00|36076.7|36069.7|36074.2|36067.2|36084.2|36077.2|36069.2|36062.2|79
1706215500000|2024-01-25 20:45:00|36069.2|36062.2|36094.2|36087.2|36094.2|36087.2|36069.2|36062.2|84
1706215800000|2024-01-25 20:50:00|36099.2|36092.2|36074.2|36067.2|36099.2|36092.2|36059.2|36052.2|215
1706216100000|2024-01-25 20:55:00|36076.7|36069.7|36074.2|36067.2|36079.2|36072.2|36059.2|36052.2|453
1706216400000|2024-01-25 21:00:00|36076.7|36069.7|36079.2|36072.2|36094.2|36087.2|36074.2|36067.2|224
1706216700000|2024-01-25 21:05:00|36081.7|36074.7|36064.2|36057.2|36089.2|36082.2|36064.2|36057.2|148
1706217000000|2024-01-25 21:10:00|36066.7|36059.7|36079.2|36072.2|36079.2|36072.2|36064.2|36057.2|97
1706217300000|2024-01-25 21:15:00|36076.7|36069.7|36066.7|36059.7|36076.7|36069.7|36064.2|36057.2|32
1706217600000|2024-01-25 21:20:00|36064.2|36057.2|36074.2|36067.2|36074.2|36067.2|36064.2|36057.2|10
1706217900000|2024-01-25 21:25:00|36079.2|36072.2|36079.2|36072.2|36079.2|36072.2|36079.2|36072.2|6
1706218200000|2024-01-25 21:30:00|36076.7|36069.7|36066.7|36059.7|36076.7|36069.7|36066.7|36059.7|14
1706218500000|2024-01-25 21:35:00|36069.2|36062.2|36074.2|36067.2|36074.2|36067.2|36069.2|36062.2|6
1706218800000|2024-01-25 21:40:00|36076.7|36069.7|36074.2|36067.2|36081.7|36074.7|36074.2|36067.2|3
1706219100000|2024-01-25 21:45:00|36071.7|36064.7|36056.7|36049.7|36071.7|36064.7|36056.7|36049.7|8
1706219400000|2024-01-25 21:50:00|36059.2|36052.2|36061.7|36054.7|36064.2|36057.2|36056.7|36049.7|4
1706219700000|2024-01-25 21:55:00|36059.2|36052.2|36058.4|36028.4|36059.2|36052.2|36044.2|36026.2|27
1706220000000|2024-01-25 22:00:00|36059.3|36029.3|36058.4|36028.4|36059.5|36029.5|36056|36026|0
1706220300000|2024-01-25 22:05:00|36060.3|36030.3|36054.5|36024.5|36060.3|36030.3|36053|36023|0
1706220600000|2024-01-25 22:10:00|36053.8|36023.8|36050.8|36020.8|36056.6|36026.6|36050.8|36020.8|0
1706220900000|2024-01-25 22:15:00|36051.4|36021.4|36055.5|36025.5|36056.6|36026.6|36051.4|36021.4|0
1706221200000|2024-01-25 22:20:00|36055.6|36025.6|36058.2|36028.2|36058.2|36028.2|36055.5|36025.5|0
1706221500000|2024-01-25 22:25:00|36058.4|36028.4|36056.6|36026.6|36058.6|36028.6|36053.4|36023.4|0
1706221800000|2024-01-25 22:30:00|36056.4|36026.4|36057.1|36027.1|36057.9|36027.9|36056.4|36026.4|0
1706222100000|2024-01-25 22:35:00|36057.4|36027.4|36057.3|36027.3|36057.7|36027.7|36056.6|36026.6|0
1706222400000|2024-01-25 22:40:00|36056.8|36026.8|36058.8|36028.8|36058.8|36028.8|36056.8|36026.8|0
1706222700000|2024-01-25 22:45:00|36059.3|36029.3|36059|36029|36059.5|36029.5|36059|36029|0
1706223000000|2024-01-25 22:50:00|36056.9|36026.9|36057.7|36027.7|36058.4|36028.4|36056.9|36026.9|0
1706223300000|2024-01-25 22:55:00|36057.5|36027.5|36056.1|36026.1|36057.7|36027.7|36055.4|36025.4|0
1706223600000|2024-01-25 23:00:00|36056.5|36026.5|36030.7|36015.7|36057.7|36027.7|36028.2|36012.5|11
1706223900000|2024-01-25 23:05:00|36033.2|36018.2|35988.2|35973.2|36038.2|36023.2|35988.2|35973.2|63
1706224200000|2024-01-25 23:10:00|35993.2|35978.2|36010.7|35995.7|36010.7|35995.7|35988.2|35973.2|9
1706224500000|2024-01-25 23:15:00|36008.2|35993.2|36010.7|35995.7|36010.7|35995.7|36003.2|35988.2|10
1706224800000|2024-01-25 23:20:00|36013.2|35998.2|36000.7|35985.7|36023.2|36008.2|36000.7|35985.7|10
1706225100000|2024-01-25 23:25:00|36003.2|35988.2|35970.7|35955.7|36005.7|35990.7|35968.2|35953.2|12
1706225400000|2024-01-25 23:30:00|35968.2|35953.2|35964.2|35957.2|36019.2|36012.2|35954.2|35947.2|11815
1706225700000|2024-01-25 23:35:00|35959.2|35952.2|35961.7|35954.7|35994.2|35987.2|35949.2|35942.2|194
1706226000000|2024-01-25 23:40:00|35959.2|35952.2|35951.7|35944.7|35964.2|35957.2|35929.2|35922.2|403
1706226300000|2024-01-25 23:45:00|35949.2|35942.2|35979.2|35972.2|36009.2|36002.2|35944.2|35937.2|446
1706226600000|2024-01-25 23:50:00|35976.7|35969.7|35979.2|35972.2|36004.2|35997.2|35956.7|35949.7|158
1706226900000|2024-01-25 23:55:00|35976.7|35969.7|35931.7|35924.7|35979.2|35972.2|35929.2|35922.2|305
1706227200000|2024-01-26 00:00:00|35934.2|35927.2|35939.2|35932.2|35996.7|35989.7|35889.2|35882.2|1390
1706227500000|2024-01-26 00:05:00|35936.7|35929.7|35959.2|35952.2|35984.2|35977.2|35906.7|35899.7|856
1706227800000|2024-01-26 00:10:00|35956.7|35949.7|35834.2|35827.2|35974.2|35967.2|35819.2|35812.2|806
1706228100000|2024-01-26 00:15:00|35831.7|35824.7|35911.7|35904.7|35914.2|35907.2|35809.2|35802.2|853
1706228400000|2024-01-26 00:20:00|35909.2|35902.2|35884.2|35877.2|35949.2|35942.2|35864.2|35857.2|721
1706228700000|2024-01-26 00:25:00|35881.7|35874.7|35884.2|35877.2|35904.2|35897.2|35864.2|35857.2|532
1706229000000|2024-01-26 00:30:00|35886.7|35879.7|35976.7|35969.7|35984.2|35977.2|35884.2|35877.2|621
1706229300000|2024-01-26 00:35:00|35974.2|35967.2|36001.7|35994.7|36016.7|36009.7|35964.2|35957.2|389
1706229600000|2024-01-26 00:40:00|36004.2|35997.2|36019.2|36012.2|36074.2|36067.2|35986.7|35979.7|580
1706229900000|2024-01-26 00:45:00|36016.7|36009.7|35989.2|35982.2|36019.2|36012.2|35959.2|35952.2|556
1706230200000|2024-01-26 00:50:00|35986.7|35979.7|36024.2|36017.2|36034.2|36027.2|35964.2|35957.2|339
1706230500000|2024-01-26 00:55:00|36021.7|36014.7|35911.7|35904.7|36034.2|36027.2|35889.2|35882.2|613
1706230800000|2024-01-26 01:00:00|35914.2|35907.2|35884.2|35877.2|35916.7|35909.7|35854.2|35847.2|674
1706231100000|2024-01-26 01:05:00|35886.7|35879.7|35899.2|35892.2|35936.7|35929.7|35874.2|35867.2|369
1706231400000|2024-01-26 01:10:00|35896.7|35889.7|35889.2|35882.2|35929.2|35922.2|35884.2|35877.2|374
1706231700000|2024-01-26 01:15:00|35886.7|35879.7|35914.2|35907.2|35944.2|35937.2|35886.7|35879.7|345
1706232000000|2024-01-26 01:20:00|35916.7|35909.7|35959.2|35952.2|35964.2|35957.2|35906.7|35899.7|236
1706232300000|2024-01-26 01:25:00|35954.2|35947.2|35966.7|35959.7|35981.7|35974.7|35939.2|35932.2|273
1706232600000|2024-01-26 01:30:00|35969.2|35962.2|35921.7|35914.7|35969.2|35962.2|35894.2|35887.2|297
1706232900000|2024-01-26 01:35:00|35924.2|35917.2|35889.2|35882.2|35931.7|35924.7|35879.2|35872.2|274
1706233200000|2024-01-26 01:40:00|35891.7|35884.7|35884.2|35877.2|35894.2|35887.2|35861.7|35854.7|321
1706233500000|2024-01-26 01:45:00|35889.2|35882.2|35854.2|35847.2|35894.2|35887.2|35851.7|35844.7|264
1706233800000|2024-01-26 01:50:00|35851.7|35844.7|35874.2|35867.2|35889.2|35882.2|35819.2|35812.2|454
1706234100000|2024-01-26 01:55:00|35871.7|35864.7|35879.2|35872.2|35891.7|35884.7|35864.2|35857.2|254
1706234400000|2024-01-26 02:00:00|35881.7|35874.7|35879.2|35872.2|35911.7|35904.7|35869.2|35862.2|303
1706234700000|2024-01-26 02:05:00|35876.7|35869.7|35874.2|35867.2|35901.7|35894.7|35869.2|35862.2|420
1706235000000|2024-01-26 02:10:00|35871.7|35864.7|35914.2|35907.2|35936.7|35929.7|35851.7|35844.7|368
1706235300000|2024-01-26 02:15:00|35911.7|35904.7|35884.2|35877.2|35921.7|35914.7|35884.2|35877.2|197
1706235600000|2024-01-26 02:20:00|35886.7|35879.7|35894.2|35887.2|35919.2|35912.2|35881.7|35874.7|155
1706235900000|2024-01-26 02:25:00|35896.7|35889.7|35844.2|35837.2|35904.2|35897.2|35839.2|35832.2|226
1706236200000|2024-01-26 02:30:00|35841.7|35834.7|35846.7|35839.7|35866.7|35859.7|35829.2|35822.2|178
1706236500000|2024-01-26 02:35:00|35844.2|35837.2|35844.2|35837.2|35849.2|35842.2|35824.2|35817.2|168
1706236800000|2024-01-26 02:40:00|35846.7|35839.7|35844.2|35837.2|35861.7|35854.7|35839.2|35832.2|109
1706237100000|2024-01-26 02:45:00|35841.7|35834.7|35854.2|35847.2|35856.7|35849.7|35841.7|35834.7|53
1706237400000|2024-01-26 02:50:00|35856.7|35849.7|35839.2|35832.2|35864.2|35857.2|35834.2|35827.2|93
1706237700000|2024-01-26 02:55:00|35841.7|35834.7|35859.2|35852.2|35859.2|35852.2|35834.2|35827.2|83
1706238000000|2024-01-26 03:00:00|35856.7|35849.7|35844.2|35837.2|35864.2|35857.2|35836.7|35829.7|116
1706238300000|2024-01-26 03:05:00|35846.7|35839.7|35849.2|35842.2|35859.2|35852.2|35844.2|35837.2|85
1706238600000|2024-01-26 03:10:00|35851.7|35844.7|35849.2|35842.2|35854.2|35847.2|35846.7|35839.7|39
1706238900000|2024-01-26 03:15:00|35846.7|35839.7|35829.2|35822.2|35849.2|35842.2|35819.2|35812.2|70
1706239200000|2024-01-26 03:20:00|35831.7|35824.7|35834.2|35827.2|35844.2|35837.2|35829.2|35822.2|110
1706239500000|2024-01-26 03:25:00|35836.7|35829.7|35839.2|35832.2|35839.2|35832.2|35829.2|35822.2|71
1706239800000|2024-01-26 03:30:00|35834.2|35827.2|35789.2|35782.2|35839.2|35832.2|35779.2|35772.2|439
1706240100000|2024-01-26 03:35:00|35791.7|35784.7|35774.2|35767.2|35794.2|35787.2|35761.7|35754.7|238
1706240400000|2024-01-26 03:40:00|35771.7|35764.7|35789.2|35782.2|35794.2|35787.2|35764.2|35757.2|199
1706240700000|2024-01-26 03:45:00|35786.7|35779.7|35824.2|35817.2|35824.2|35817.2|35786.7|35779.7|220
1706241000000|2024-01-26 03:50:00|35826.7|35819.7|35831.7|35824.7|35834.2|35827.2|35809.2|35802.2|199
1706241300000|2024-01-26 03:55:00|35834.2|35827.2|35814.2|35807.2|35841.7|35834.7|35804.2|35797.2|151
1706241600000|2024-01-26 04:00:00|35811.7|35804.7|35799.2|35792.2|35819.2|35812.2|35794.2|35787.2|109
1706241900000|2024-01-26 04:05:00|35794.2|35787.2|35779.2|35772.2|35804.2|35797.2|35769.2|35762.2|152
1706242200000|2024-01-26 04:10:00|35781.7|35774.7|35749.2|35742.2|35781.7|35774.7|35739.2|35732.2|261
1706242500000|2024-01-26 04:15:00|35746.7|35739.7|35779.2|35772.2|35794.2|35787.2|35744.2|35737.2|202
1706242800000|2024-01-26 04:20:00|35776.7|35769.7|35749.2|35742.2|35789.2|35782.2|35739.2|35732.2|309
1706243100000|2024-01-26 04:25:00|35746.7|35739.7|35739.2|35732.2|35749.2|35742.2|35729.2|35722.2|154
1706243400000|2024-01-26 04:30:00|35741.7|35734.7|35751.7|35744.7|35754.2|35747.2|35734.2|35727.2|178
1706243700000|2024-01-26 04:35:00|35754.2|35747.2|35749.2|35742.2|35761.7|35754.7|35739.2|35732.2|125
1706244000000|2024-01-26 04:40:00|35746.7|35739.7|35741.7|35734.7|35754.2|35747.2|35739.2|35732.2|106
1706244300000|2024-01-26 04:45:00|35739.2|35732.2|35724.2|35717.2|35744.2|35737.2|35719.2|35712.2|159
1706244600000|2024-01-26 04:50:00|35729.2|35722.2|35709.2|35702.2|35734.2|35727.2|35706.7|35699.7|243
1706244900000|2024-01-26 04:55:00|35704.2|35697.2|35704.2|35697.2|35709.2|35702.2|35699.2|35692.2|223
1706245200000|2024-01-26 05:00:00|35706.7|35699.7|35724.2|35717.2|35729.2|35722.2|35699.2|35692.2|318
1706245500000|2024-01-26 05:05:00|35726.7|35719.7|35719.2|35712.2|35744.2|35737.2|35716.7|35709.7|205
1706245800000|2024-01-26 05:10:00|35721.7|35714.7|35744.2|35737.2|35749.2|35742.2|35721.7|35714.7|237
1706246100000|2024-01-26 05:15:00|35749.2|35742.2|35749.2|35742.2|35754.2|35747.2|35729.2|35722.2|226
1706246400000|2024-01-26 05:20:00|35744.2|35737.2|35754.2|35747.2|35754.2|35747.2|35739.2|35732.2|219
1706246700000|2024-01-26 05:25:00|35749.2|35742.2|35774.2|35767.2|35794.2|35787.2|35749.2|35742.2|407
1706247000000|2024-01-26 05:30:00|35779.2|35772.2|35824.2|35817.2|35824.2|35817.2|35764.2|35757.2|466
1706247300000|2024-01-26 05:35:00|35821.7|35814.7|35839.2|35832.2|35879.2|35872.2|35804.2|35797.2|471
1706247600000|2024-01-26 05:40:00|35844.2|35837.2|35844.2|35837.2|35859.2|35852.2|35829.2|35822.2|184
1706247900000|2024-01-26 05:45:00|35841.7|35834.7|35816.7|35809.7|35841.7|35834.7|35814.2|35807.2|278
1706248200000|2024-01-26 05:50:00|35814.2|35807.2|35769.2|35762.2|35819.2|35812.2|35759.2|35752.2|623
1706248500000|2024-01-26 05:55:00|35774.2|35767.2|35739.2|35732.2|35779.2|35772.2|35739.2|35732.2|668
1706248800000|2024-01-26 06:00:00|35736.7|35729.7|35759.2|35752.2|35804.2|35797.2|35736.7|35729.7|1600
1706249100000|2024-01-26 06:05:00|35754.2|35747.2|35729.2|35722.2|35764.2|35757.2|35724.2|35717.2|569
1706249400000|2024-01-26 06:10:00|35731.7|35724.7|35699.2|35692.2|35731.7|35724.7|35689.2|35682.2|689
1706249700000|2024-01-26 06:15:00|35701.7|35694.7|35719.2|35712.2|35724.2|35717.2|35701.7|35694.7|213
1706250000000|2024-01-26 06:20:00|35721.7|35714.7|35734.2|35727.2|35744.2|35737.2|35721.7|35714.7|99
1706250300000|2024-01-26 06:25:00|35739.2|35732.2|35734.2|35727.2|35739.2|35732.2|35726.7|35719.7|72
1706250600000|2024-01-26 06:30:00|35729.2|35722.2|35734.2|35727.2|35734.2|35727.2|35724.2|35717.2|12
1706250900000|2024-01-26 06:35:00|35736.7|35729.7|35749.2|35742.2|35749.2|35742.2|35736.7|35729.7|33
1706251200000|2024-01-26 06:40:00|35746.7|35739.7|35749.2|35742.2|35749.2|35742.2|35741.7|35734.7|33
1706251500000|2024-01-26 06:45:00|35744.2|35737.2|35734.2|35727.2|35744.2|35737.2|35734.2|35727.2|18
1706251800000|2024-01-26 06:50:00|35741.7|35734.7|35744.2|35737.2|35751.7|35744.7|35739.2|35732.2|30
1706252100000|2024-01-26 06:55:00|35746.7|35739.7|35749.2|35742.2|35756.7|35749.7|35744.2|35737.2|24
1706252400000|2024-01-26 07:00:00|35751.7|35744.7|35761.7|35754.7|35761.7|35754.7|35749.2|35742.2|17
1706252700000|2024-01-26 07:05:00|35759.2|35752.2|35759.2|35752.2|35764.2|35757.2|35756.7|35749.7|4
1706253000000|2024-01-26 07:10:00|35756.7|35749.7|35759.2|35752.2|35769.2|35762.2|35756.7|35749.7|15
1706253300000|2024-01-26 07:15:00|35769.2|35762.2|35746.7|35739.7|35769.2|35762.2|35736.7|35729.7|48
1706253600000|2024-01-26 07:20:00|35749.2|35742.2|35756.7|35749.7|35766.7|35759.7|35746.7|35739.7|24
1706253900000|2024-01-26 07:25:00|35759.2|35752.2|35764.2|35757.2|35769.2|35762.2|35749.2|35742.2|53
1706254200000|2024-01-26 07:30:00|35766.7|35759.7|35741.7|35734.7|35771.7|35764.7|35741.7|35734.7|77
1706254500000|2024-01-26 07:35:00|35739.2|35732.2|35741.7|35734.7|35751.7|35744.7|35729.2|35722.2|63
1706254800000|2024-01-26 07:40:00|35739.2|35732.2|35756.7|35749.7|35756.7|35749.7|35731.7|35724.7|29
1706255100000|2024-01-26 07:45:00|35759.2|35752.2|35749.2|35742.2|35766.7|35759.7|35741.7|35734.7|15
1706255400000|2024-01-26 07:50:00|35746.7|35739.7|35731.7|35724.7|35749.2|35742.2|35729.2|35722.2|14
1706255700000|2024-01-26 07:55:00|35734.2|35727.2|35749.2|35742.2|35751.7|35744.7|35726.7|35719.7|59
1706256000000|2024-01-26 08:00:00|35746.7|35739.7|35814.2|35807.2|35814.2|35807.2|35746.7|35739.7|207
1706256300000|2024-01-26 08:05:00|35811.7|35804.7|35801.7|35794.7|35821.7|35814.7|35801.7|35794.7|76
1706256600000|2024-01-26 08:10:00|35804.2|35797.2|35806.7|35799.7|35819.2|35812.2|35791.7|35784.7|108
1706256900000|2024-01-26 08:15:00|35809.2|35802.2|35789.2|35782.2|35809.2|35802.2|35776.7|35769.7|65
1706257200000|2024-01-26 08:20:00|35786.7|35779.7|35791.7|35784.7|35796.7|35789.7|35771.7|35764.7|83
1706257500000|2024-01-26 08:25:00|35789.2|35782.2|35816.7|35809.7|35826.7|35819.7|35779.2|35772.2|47
1706257800000|2024-01-26 08:30:00|35814.2|35807.2|35851.7|35844.7|35854.2|35847.2|35814.2|35807.2|168
1706258100000|2024-01-26 08:35:00|35849.2|35842.2|35854.2|35847.2|35864.2|35857.2|35841.7|35834.7|69
1706258400000|2024-01-26 08:40:00|35849.2|35842.2|35831.7|35824.7|35854.2|35847.2|35821.7|35814.7|76
1706258700000|2024-01-26 08:45:00|35834.2|35827.2|35836.7|35829.7|35854.2|35847.2|35821.7|35814.7|45
1706259000000|2024-01-26 08:50:00|35839.2|35832.2|35854.2|35847.2|35856.7|35849.7|35836.7|35829.7|49
1706259300000|2024-01-26 08:55:00|35856.7|35849.7|35854.2|35847.2|35864.2|35857.2|35844.2|35837.2|28
1706259600000|2024-01-26 09:00:00|35856.7|35849.7|35854.2|35847.2|35869.2|35862.2|35839.2|35832.2|72
1706259900000|2024-01-26 09:05:00|35851.7|35844.7|35874.2|35867.2|35874.2|35867.2|35839.2|35832.2|50
1706260200000|2024-01-26 09:10:00|35876.7|35869.7|35881.7|35874.7|35904.2|35897.2|35874.2|35867.2|104
1706260500000|2024-01-26 09:15:00|35884.2|35877.2|35901.7|35894.7|35909.2|35902.2|35884.2|35877.2|83
1706260800000|2024-01-26 09:20:00|35904.2|35897.2|35891.7|35884.7|35919.2|35912.2|35891.7|35884.7|57
1706261100000|2024-01-26 09:25:00|35894.2|35887.2|35899.2|35892.2|35906.7|35899.7|35884.2|35877.2|33
1706261400000|2024-01-26 09:30:00|35901.7|35894.7|35884.2|35877.2|35904.2|35897.2|35884.2|35877.2|32
1706261700000|2024-01-26 09:35:00|35881.7|35874.7|35884.2|35877.2|35899.2|35892.2|35879.2|35872.2|33
1706262000000|2024-01-26 09:40:00|35881.7|35874.7|35884.2|35877.2|35894.2|35887.2|35874.2|35867.2|239
1706262300000|2024-01-26 09:45:00|35886.7|35879.7|35901.7|35894.7|35906.7|35899.7|35886.7|35879.7|60
1706262600000|2024-01-26 09:50:00|35904.2|35897.2|35891.7|35884.7|35909.2|35902.2|35889.2|35882.2|38
1706262900000|2024-01-26 09:55:00|35894.2|35887.2|35899.2|35892.2|35909.2|35902.2|35891.7|35884.7|21
1706263200000|2024-01-26 10:00:00|35904.2|35897.2|35889.2|35882.2|35904.2|35897.2|35884.2|35877.2|57
1706263500000|2024-01-26 10:05:00|35891.7|35884.7|35889.2|35882.2|35894.2|35887.2|35874.2|35867.2|36
1706263800000|2024-01-26 10:10:00|35884.2|35877.2|35904.2|35897.2|35909.2|35902.2|35881.7|35874.7|64
1706264100000|2024-01-26 10:15:00|35899.2|35892.2|35939.2|35932.2|35949.2|35942.2|35899.2|35892.2|178
1706264400000|2024-01-26 10:20:00|35941.7|35934.7|35919.2|35912.2|35959.2|35952.2|35919.2|35912.2|176
1706264700000|2024-01-26 10:25:00|35916.7|35909.7|35926.7|35919.7|35931.7|35924.7|35916.7|35909.7|68
1706265000000|2024-01-26 10:30:00|35929.2|35922.2|35914.2|35907.2|35934.2|35927.2|35911.7|35904.7|70
1706265300000|2024-01-26 10:35:00|35911.7|35904.7|35901.7|35894.7|35919.2|35912.2|35899.2|35892.2|19
1706265600000|2024-01-26 10:40:00|35899.2|35892.2|35904.2|35897.2|35909.2|35902.2|35896.7|35889.7|68
1706265900000|2024-01-26 10:45:00|35901.7|35894.7|35909.2|35902.2|35914.2|35907.2|35899.2|35892.2|18
1706266200000|2024-01-26 10:50:00|35906.7|35899.7|35879.2|35872.2|35909.2|35902.2|35879.2|35872.2|37
1706266500000|2024-01-26 10:55:00|35881.7|35874.7|35884.2|35877.2|35884.2|35877.2|35874.2|35867.2|92
1706266800000|2024-01-26 11:00:00|35881.7|35874.7|35884.2|35877.2|35889.2|35882.2|35879.2|35872.2|57
1706267100000|2024-01-26 11:05:00|35886.7|35879.7|35861.7|35854.7|35889.2|35882.2|35859.2|35852.2|101
1706267400000|2024-01-26 11:10:00|35859.2|35852.2|35864.2|35857.2|35874.2|35867.2|35859.2|35852.2|39
1706267700000|2024-01-26 11:15:00|35859.2|35852.2|35869.2|35862.2|35869.2|35862.2|35859.2|35852.2|52
1706268000000|2024-01-26 11:20:00|35866.7|35859.7|35899.2|35892.2|35899.2|35892.2|35864.2|35857.2|24
1706268300000|2024-01-26 11:25:00|35896.7|35889.7|35901.7|35894.7|35901.7|35894.7|35886.7|35879.7|21
1706268600000|2024-01-26 11:30:00|35899.2|35892.2|35904.2|35897.2|35909.2|35902.2|35899.2|35892.2|33
1706268900000|2024-01-26 11:35:00|35906.7|35899.7|35891.7|35884.7|35909.2|35902.2|35886.7|35879.7|190
1706269200000|2024-01-26 11:40:00|35894.2|35887.2|35889.2|35882.2|35899.2|35892.2|35884.2|35877.2|61
1706269500000|2024-01-26 11:45:00|35891.7|35884.7|35884.2|35877.2|35891.7|35884.7|35881.7|35874.7|58
1706269800000|2024-01-26 11:50:00|35889.2|35882.2|35889.2|35882.2|35899.2|35892.2|35889.2|35882.2|112
1706270100000|2024-01-26 11:55:00|35891.7|35884.7|35889.2|35882.2|35894.2|35887.2|35884.2|35877.2|13
1706270400000|2024-01-26 12:00:00|35891.7|35884.7|35914.2|35907.2|35919.2|35912.2|35891.7|35884.7|133
1706270700000|2024-01-26 12:05:00|35909.2|35902.2|35909.2|35902.2|35914.2|35907.2|35899.2|35892.2|115
1706271000000|2024-01-26 12:10:00|35911.7|35904.7|35919.2|35912.2|35924.2|35917.2|35901.7|35894.7|32
1706271300000|2024-01-26 12:15:00|35924.2|35917.2|35929.2|35922.2|35936.7|35929.7|35924.2|35917.2|23
1706271600000|2024-01-26 12:20:00|35931.7|35924.7|35929.2|35922.2|35941.7|35934.7|35929.2|35922.2|51
1706271900000|2024-01-26 12:25:00|35931.7|35924.7|35934.2|35927.2|35934.2|35927.2|35921.7|35914.7|18
1706272200000|2024-01-26 12:30:00|35931.7|35924.7|35941.7|35934.7|35944.2|35937.2|35924.2|35917.2|16
1706272500000|2024-01-26 12:35:00|35939.2|35932.2|35954.2|35947.2|35959.2|35952.2|35939.2|35932.2|79
1706272800000|2024-01-26 12:40:00|35951.7|35944.7|35964.2|35957.2|35969.2|35962.2|35949.2|35942.2|105
1706273100000|2024-01-26 12:45:00|35966.7|35959.7|35966.7|35959.7|35969.2|35962.2|35959.2|35952.2|79
1706273400000|2024-01-26 12:50:00|35964.2|35957.2|35951.7|35944.7|35974.2|35967.2|35949.2|35942.2|222
1706273700000|2024-01-26 12:55:00|35954.2|35947.2|35939.2|35932.2|35954.2|35947.2|35934.2|35927.2|28
1706274000000|2024-01-26 13:00:00|35941.7|35934.7|35944.2|35937.2|35954.2|35947.2|35939.2|35932.2|54
1706274300000|2024-01-26 13:05:00|35946.7|35939.7|35971.7|35964.7|35971.7|35964.7|35944.2|35937.2|67
1706274600000|2024-01-26 13:10:00|35969.2|35962.2|35959.2|35952.2|35974.2|35967.2|35951.7|35944.7|45
1706274900000|2024-01-26 13:15:00|35956.7|35949.7|35944.2|35937.2|35959.2|35952.2|35939.2|35932.2|71
1706275200000|2024-01-26 13:20:00|35946.7|35939.7|35949.2|35942.2|35959.2|35952.2|35944.2|35937.2|29
1706275500000|2024-01-26 13:25:00|35946.7|35939.7|35941.7|35934.7|35951.7|35944.7|35934.2|35927.2|40
1706275800000|2024-01-26 13:30:00|35939.2|35932.2|35929.2|35922.2|35954.2|35947.2|35919.2|35912.2|146
1706276100000|2024-01-26 13:35:00|35931.7|35924.7|35951.7|35944.7|35951.7|35944.7|35919.2|35912.2|25
1706276400000|2024-01-26 13:40:00|35949.2|35942.2|35984.2|35977.2|35991.7|35984.7|35949.2|35942.2|39
1706276700000|2024-01-26 13:45:00|35981.7|35974.7|35979.2|35972.2|35999.2|35992.2|35974.2|35967.2|51
1706277000000|2024-01-26 13:50:00|35976.7|35969.7|35954.2|35947.2|35984.2|35977.2|35949.2|35942.2|36
1706277300000|2024-01-26 13:55:00|35956.7|35949.7|35964.2|35957.2|35966.7|35959.7|35946.7|35939.7|23
1706277600000|2024-01-26 14:00:00|35966.7|35959.7|35934.2|35927.2|35969.2|35962.2|35931.7|35924.7|49
1706277900000|2024-01-26 14:05:00|35931.7|35924.7|35946.7|35939.7|35949.2|35942.2|35919.2|35912.2|57
1706278200000|2024-01-26 14:10:00|35949.2|35942.2|35926.7|35919.7|35949.2|35942.2|35924.2|35917.2|77
1706278500000|2024-01-26 14:15:00|35929.2|35922.2|35929.2|35922.2|35939.2|35932.2|35924.2|35917.2|73
1706278800000|2024-01-26 14:20:00|35926.7|35919.7|35911.7|35904.7|35929.2|35922.2|35909.2|35902.2|114
1706279100000|2024-01-26 14:25:00|35914.2|35907.2|35934.2|35927.2|35936.7|35929.7|35914.2|35907.2|54
1706279400000|2024-01-26 14:30:00|35929.2|35922.2|35949.2|35942.2|35974.2|35967.2|35924.2|35917.2|278
1706279700000|2024-01-26 14:35:00|35954.2|35947.2|35964.2|35957.2|35974.2|35967.2|35934.2|35927.2|161
1706280000000|2024-01-26 14:40:00|35969.2|35962.2|35954.2|35947.2|35971.7|35964.7|35944.2|35937.2|133
1706280300000|2024-01-26 14:45:00|35949.2|35942.2|35939.2|35932.2|35954.2|35947.2|35929.2|35922.2|80
1706280600000|2024-01-26 14:50:00|35944.2|35937.2|35966.7|35959.7|35971.7|35964.7|35941.7|35934.7|188
1706280900000|2024-01-26 14:55:00|35964.2|35957.2|35986.7|35979.7|35986.7|35979.7|35959.2|35952.2|112
1706281200000|2024-01-26 15:00:00|35989.2|35982.2|36014.2|36007.2|36019.2|36012.2|35984.2|35977.2|186
1706281500000|2024-01-26 15:05:00|36011.7|36004.7|36014.2|36007.2|36019.2|36012.2|35984.2|35977.2|238
1706281800000|2024-01-26 15:10:00|36016.7|36009.7|36024.2|36017.2|36029.2|36022.2|36011.7|36004.7|111
1706282100000|2024-01-26 15:15:00|36021.7|36014.7|36024.2|36017.2|36029.2|36022.2|36014.2|36007.2|101
1706282400000|2024-01-26 15:20:00|36026.7|36019.7|36041.7|36034.7|36044.2|36037.2|36014.2|36007.2|214
1706282700000|2024-01-26 15:25:00|36044.2|36037.2|36049.2|36042.2|36054.2|36047.2|36039.2|36032.2|257
1706283000000|2024-01-26 15:30:00|36051.7|36044.7|36059.2|36052.2|36069.2|36062.2|36046.7|36039.7|91
1706283300000|2024-01-26 15:35:00|36056.7|36049.7|36064.2|36057.2|36071.7|36064.7|36044.2|36037.2|212
1706283600000|2024-01-26 15:40:00|36066.7|36059.7|36084.2|36077.2|36089.2|36082.2|36064.2|36057.2|164
1706283900000|2024-01-26 15:45:00|36089.2|36082.2|36094.2|36087.2|36094.2|36087.2|36079.2|36072.2|406
1706284200000|2024-01-26 15:50:00|36096.7|36089.7|36089.2|36082.2|36109.2|36102.2|36084.2|36077.2|190
1706284500000|2024-01-26 15:55:00|36091.7|36084.7|36084.2|36077.2|36094.2|36087.2|36074.2|36067.2|141
1706284800000|2024-01-26 16:00:00|36081.7|36074.7|36049.2|36042.2|36084.2|36077.2|36039.2|36032.2|305
1706285100000|2024-01-26 16:05:00|36046.7|36039.7|36049.2|36042.2|36054.2|36047.2|36024.2|36017.2|221
1706285400000|2024-01-26 16:10:00|36051.7|36044.7|36044.2|36037.2|36059.2|36052.2|36034.2|36027.2|217
1706285700000|2024-01-26 16:15:00|36049.2|36042.2|36039.2|36032.2|36059.2|36052.2|36034.2|36027.2|148
1706286000000|2024-01-26 16:20:00|36036.7|36029.7|36044.2|36037.2|36054.2|36047.2|36031.7|36024.7|90
1706286300000|2024-01-26 16:25:00|36046.7|36039.7|36054.2|36047.2|36064.2|36057.2|36046.7|36039.7|99
1706286600000|2024-01-26 16:30:00|36059.2|36052.2|36059.2|36052.2|36069.2|36062.2|36044.2|36037.2|187
1706286900000|2024-01-26 16:35:00|36061.7|36054.7|36019.2|36012.2|36064.2|36057.2|36004.2|35997.2|934
1706287200000|2024-01-26 16:40:00|36014.2|36007.2|36024.2|36017.2|36029.2|36022.2|36009.2|36002.2|91
1706287500000|2024-01-26 16:45:00|36019.2|36012.2|36039.2|36032.2|36041.7|36034.7|36014.2|36007.2|84
1706287800000|2024-01-26 16:50:00|36044.2|36037.2|36041.7|36034.7|36049.2|36042.2|36034.2|36027.2|61
1706288100000|2024-01-26 16:55:00|36039.2|36032.2|36054.2|36047.2|36059.2|36052.2|36039.2|36032.2|46
1706288400000|2024-01-26 17:00:00|36049.2|36042.2|36064.2|36057.2|36066.7|36059.7|36049.2|36042.2|34
1706288700000|2024-01-26 17:05:00|36069.2|36062.2|36059.2|36052.2|36074.2|36067.2|36059.2|36052.2|57
1706289000000|2024-01-26 17:10:00|36054.2|36047.2|36064.2|36057.2|36069.2|36062.2|36041.7|36034.7|42
1706289300000|2024-01-26 17:15:00|36061.7|36054.7|36074.2|36067.2|36074.2|36067.2|36059.2|36052.2|57
1706289600000|2024-01-26 17:20:00|36071.7|36064.7|36054.2|36047.2|36079.2|36072.2|36051.7|36044.7|30
1706289900000|2024-01-26 17:25:00|36056.7|36049.7|36049.2|36042.2|36059.2|36052.2|36041.7|36034.7|47
1706290200000|2024-01-26 17:30:00|36051.7|36044.7|36009.2|36002.2|36051.7|36044.7|36004.2|35997.2|92
1706290500000|2024-01-26 17:35:00|36011.7|36004.7|35974.2|35967.2|36014.2|36007.2|35964.2|35957.2|94
1706290800000|2024-01-26 17:40:00|35979.2|35972.2|35974.2|35967.2|35984.2|35977.2|35961.7|35954.7|100
1706291100000|2024-01-26 17:45:00|35976.7|35969.7|35949.2|35942.2|35984.2|35977.2|35949.2|35942.2|214
1706291400000|2024-01-26 17:50:00|35951.7|35944.7|35974.2|35967.2|35974.2|35967.2|35944.2|35937.2|42
1706291700000|2024-01-26 17:55:00|35969.2|35962.2|35959.2|35952.2|35971.7|35964.7|35959.2|35952.2|46
1706292000000|2024-01-26 18:00:00|35956.7|35949.7|35961.7|35954.7|35969.2|35962.2|35949.2|35942.2|55
1706292300000|2024-01-26 18:05:00|35959.2|35952.2|35964.2|35957.2|35969.2|35962.2|35954.2|35947.2|39
1706292600000|2024-01-26 18:10:00|35961.7|35954.7|35949.2|35942.2|35964.2|35957.2|35949.2|35942.2|36
1706292900000|2024-01-26 18:15:00|35944.2|35937.2|35929.2|35922.2|35949.2|35942.2|35924.2|35917.2|104
1706293200000|2024-01-26 18:20:00|35926.7|35919.7|35954.2|35947.2|35954.2|35947.2|35926.7|35919.7|90
1706293500000|2024-01-26 18:25:00|35959.2|35952.2|35974.2|35967.2|35984.2|35977.2|35959.2|35952.2|181
1706293800000|2024-01-26 18:30:00|35979.2|35972.2|35974.2|35967.2|35984.2|35977.2|35959.2|35952.2|70
1706294100000|2024-01-26 18:35:00|35976.7|35969.7|35971.7|35964.7|35979.2|35972.2|35964.2|35957.2|11
1706294400000|2024-01-26 18:40:00|35969.2|35962.2|35939.2|35932.2|35969.2|35962.2|35934.2|35927.2|39
1706294700000|2024-01-26 18:45:00|35936.7|35929.7|35924.2|35917.2|35939.2|35932.2|35919.2|35912.2|51
1706295000000|2024-01-26 18:50:00|35926.7|35919.7|35924.2|35917.2|35936.7|35929.7|35921.7|35914.7|47
1706295300000|2024-01-26 18:55:00|35926.7|35919.7|35939.2|35932.2|35949.2|35942.2|35919.2|35912.2|46
1706295600000|2024-01-26 19:00:00|35941.7|35934.7|35959.2|35952.2|35971.7|35964.7|35939.2|35932.2|28
1706295900000|2024-01-26 19:05:00|35956.7|35949.7|35954.2|35947.2|35964.2|35957.2|35946.7|35939.7|27
1706296200000|2024-01-26 19:10:00|35951.7|35944.7|35951.7|35944.7|35961.7|35954.7|35946.7|35939.7|12
1706296500000|2024-01-26 19:15:00|35954.2|35947.2|35956.7|35949.7|35964.2|35957.2|35949.2|35942.2|11
1706296800000|2024-01-26 19:20:00|35959.2|35952.2|35954.2|35947.2|35969.2|35962.2|35949.2|35942.2|12
1706297100000|2024-01-26 19:25:00|35951.7|35944.7|35956.7|35949.7|35959.2|35952.2|35949.2|35942.2|21
1706297400000|2024-01-26 19:30:00|35959.2|35952.2|35954.2|35947.2|35964.2|35957.2|35949.2|35942.2|24
1706297700000|2024-01-26 19:35:00|35956.7|35949.7|35984.2|35977.2|35984.2|35977.2|35956.7|35949.7|18
1706298000000|2024-01-26 19:40:00|35986.7|35979.7|36001.7|35994.7|36004.2|35997.2|35984.2|35977.2|45
1706298300000|2024-01-26 19:45:00|35999.2|35992.2|36009.2|36002.2|36016.7|36009.7|35999.2|35992.2|31
1706298600000|2024-01-26 19:50:00|36011.7|36004.7|36019.2|36012.2|36031.7|36024.7|36011.7|36004.7|41
1706298900000|2024-01-26 19:55:00|36016.7|36009.7|36021.7|36014.7|36024.2|36017.2|35994.2|35987.2|54
1706299200000|2024-01-26 20:00:00|36024.2|36017.2|36009.2|36002.2|36024.2|36017.2|36009.2|36002.2|31
1706299500000|2024-01-26 20:05:00|36004.2|35997.2|35989.2|35982.2|36011.7|36004.7|35986.7|35979.7|131
1706299800000|2024-01-26 20:10:00|35991.7|35984.7|35994.2|35987.2|35996.7|35989.7|35984.2|35977.2|24
1706300100000|2024-01-26 20:15:00|35996.7|35989.7|35994.2|35987.2|35999.2|35992.2|35989.2|35982.2|18
1706300400000|2024-01-26 20:20:00|35989.2|35982.2|35976.7|35969.7|35991.7|35984.7|35964.2|35957.2|73
1706300700000|2024-01-26 20:25:00|35979.2|35972.2|35964.2|35957.2|35979.2|35972.2|35954.2|35947.2|36
1706301000000|2024-01-26 20:30:00|35966.7|35959.7|35961.7|35954.7|35969.2|35962.2|35954.2|35947.2|37
1706301300000|2024-01-26 20:35:00|35959.2|35952.2|35954.2|35947.2|35969.2|35962.2|35954.2|35947.2|67
1706301600000|2024-01-26 20:40:00|35951.7|35944.7|35969.2|35962.2|35971.7|35964.7|35949.2|35942.2|38
1706301900000|2024-01-26 20:45:00|35966.7|35959.7|35974.2|35967.2|35974.2|35967.2|35959.2|35952.2|47
1706302200000|2024-01-26 20:50:00|35971.7|35964.7|35946.7|35939.7|35974.2|35967.2|35944.2|35937.2|129
1706302500000|2024-01-26 20:55:00|35949.2|35942.2|35949.2|35942.2|35964.2|35957.2|35939.2|35932.2|360
1706302800000|2024-01-26 21:00:00|35944.2|35937.2|35939.2|35932.2|35944.2|35937.2|35926.7|35919.7|126
1706303100000|2024-01-26 21:05:00|35934.2|35927.2|35909.2|35902.2|35939.2|35932.2|35904.2|35897.2|201
1706303400000|2024-01-26 21:10:00|35904.2|35897.2|35901.7|35894.7|35904.2|35897.2|35899.2|35892.2|23
1706303700000|2024-01-26 21:15:00|35896.7|35889.7|35909.2|35902.2|35909.2|35902.2|35896.7|35889.7|27
1706304000000|2024-01-26 21:20:00|35901.7|35894.7|35901.7|35894.7|35904.2|35897.2|35896.7|35889.7|36
1706304300000|2024-01-26 21:25:00|35899.2|35892.2|35906.7|35899.7|35909.2|35902.2|35899.2|35892.2|11
1706304600000|2024-01-26 21:30:00|35904.2|35897.2|35894.2|35887.2|35906.7|35899.7|35894.2|35887.2|13
1706304900000|2024-01-26 21:35:00|35896.7|35889.7|35894.2|35887.2|35899.2|35892.2|35894.2|35887.2|6
1706305200000|2024-01-26 21:40:00|35889.2|35882.2|35899.2|35892.2|35899.2|35892.2|35889.2|35882.2|38
1706305500000|2024-01-26 21:45:00|35896.7|35889.7|35884.2|35877.2|35896.7|35889.7|35884.2|35877.2|17
1706305800000|2024-01-26 21:50:00|35879.2|35872.2|35876.7|35869.7|35884.2|35877.2|35876.7|35869.7|19
1706306100000|2024-01-26 21:55:00|35879.2|35872.2|35893.6|35863.6|35894|35879.7|35874.2|35863.2|40
1706482800000|2024-01-28 23:00:00|35868.2|35853.2|35853.2|35838.2|35870.7|35855.7|35843.2|35828.2|40
1706483100000|2024-01-28 23:05:00|35850.7|35835.7|35863.2|35848.2|35863.2|35848.2|35848.2|35833.2|13
1706483400000|2024-01-28 23:10:00|35868.2|35853.2|35888.2|35873.2|35888.2|35873.2|35863.2|35848.2|32
1706483700000|2024-01-28 23:15:00|35890.7|35875.7|35893.2|35878.2|35893.2|35878.2|35885.7|35870.7|15
1706484000000|2024-01-28 23:20:00|35898.2|35883.2|35888.2|35873.2|35905.7|35890.7|35888.2|35873.2|38
1706484300000|2024-01-28 23:25:00|35890.7|35875.7|35888.2|35873.2|35893.2|35878.2|35880.7|35865.7|34
1706484600000|2024-01-28 23:30:00|35893.2|35878.2|35881.7|35874.7|35898.2|35884.7|35846.7|35839.7|9848
1706484900000|2024-01-28 23:35:00|35879.2|35872.2|35886.7|35879.7|35889.2|35882.2|35876.7|35869.7|62
1706485200000|2024-01-28 23:40:00|35884.2|35877.2|35886.7|35879.7|35909.2|35902.2|35884.2|35877.2|159
1706485500000|2024-01-28 23:45:00|35891.7|35884.7|35819.2|35812.2|35891.7|35884.7|35799.2|35792.2|275
1706485800000|2024-01-28 23:50:00|35821.7|35814.7|35826.7|35819.7|35844.2|35837.2|35814.2|35807.2|110
1706486100000|2024-01-28 23:55:00|35829.2|35822.2|35834.2|35827.2|35844.2|35837.2|35821.7|35814.7|67
1706486400000|2024-01-29 00:00:00|35839.2|35832.2|35861.7|35854.7|35889.2|35882.2|35816.7|35809.7|592
1706486700000|2024-01-29 00:05:00|35859.2|35852.2|35899.2|35892.2|35929.2|35922.2|35844.2|35837.2|361
1706487000000|2024-01-29 00:10:00|35901.7|35894.7|35944.2|35937.2|35956.7|35949.7|35899.2|35892.2|376
1706487300000|2024-01-29 00:15:00|35941.7|35934.7|35929.2|35922.2|35941.7|35934.7|35899.2|35892.2|300
1706487600000|2024-01-29 00:20:00|35926.7|35919.7|35909.2|35902.2|35936.7|35929.7|35884.2|35877.2|282
1706487900000|2024-01-29 00:25:00|35911.7|35904.7|35949.2|35942.2|35959.2|35952.2|35909.2|35902.2|318
1706488200000|2024-01-29 00:30:00|35954.2|35947.2|35949.2|35942.2|35971.7|35964.7|35934.2|35927.2|203
1706488500000|2024-01-29 00:35:00|35951.7|35944.7|35949.2|35942.2|35964.2|35957.2|35934.2|35927.2|193
1706488800000|2024-01-29 00:40:00|35951.7|35944.7|35949.2|35942.2|35979.2|35972.2|35946.7|35939.7|198
1706489100000|2024-01-29 00:45:00|35946.7|35939.7|35949.2|35942.2|35954.2|35947.2|35904.2|35897.2|269
1706489400000|2024-01-29 00:50:00|35954.2|35947.2|35939.2|35932.2|35984.2|35977.2|35939.2|35932.2|227
1706489700000|2024-01-29 00:55:00|35941.7|35934.7|35924.2|35917.2|35946.7|35939.7|35924.2|35917.2|139
1706490000000|2024-01-29 01:00:00|35921.7|35914.7|35939.2|35932.2|35939.2|35932.2|35879.2|35872.2|334
1706490300000|2024-01-29 01:05:00|35934.2|35927.2|35901.7|35894.7|35939.2|35932.2|35884.2|35877.2|177
1706490600000|2024-01-29 01:10:00|35904.2|35897.2|35974.2|35967.2|35979.2|35972.2|35904.2|35897.2|259
1706490900000|2024-01-29 01:15:00|35969.2|35962.2|35999.2|35992.2|36011.7|36004.7|35964.2|35957.2|212
1706491200000|2024-01-29 01:20:00|35996.7|35989.7|36019.2|36012.2|36054.2|36047.2|35994.2|35987.2|310
1706491500000|2024-01-29 01:25:00|36021.7|36014.7|36061.7|36054.7|36069.2|36062.2|36019.2|36012.2|570
1706491800000|2024-01-29 01:30:00|36064.2|36057.2|36049.2|36042.2|36071.7|36064.7|36039.2|36032.2|354
1706492100000|2024-01-29 01:35:00|36051.7|36044.7|36049.2|36042.2|36054.2|36047.2|36029.2|36022.2|148
1706492400000|2024-01-29 01:40:00|36046.7|36039.7|36044.2|36037.2|36056.7|36049.7|36039.2|36032.2|92
1706492700000|2024-01-29 01:45:00|36046.7|36039.7|36044.2|36037.2|36064.2|36057.2|36041.7|36034.7|115
1706493000000|2024-01-29 01:50:00|36041.7|36034.7|36039.2|36032.2|36049.2|36042.2|36009.2|36002.2|156
1706493300000|2024-01-29 01:55:00|36041.7|36034.7|36111.7|36104.7|36119.2|36112.2|36039.2|36032.2|856
1706493600000|2024-01-29 02:00:00|36114.2|36107.2|36171.7|36164.7|36184.2|36177.2|36081.7|36074.7|772
1706493900000|2024-01-29 02:05:00|36169.2|36162.2|36134.2|36127.2|36174.2|36167.2|36129.2|36122.2|306
1706494200000|2024-01-29 02:10:00|36136.7|36129.7|36114.2|36107.2|36136.7|36129.7|36106.7|36099.7|274
1706494500000|2024-01-29 02:15:00|36111.7|36104.7|36114.2|36107.2|36134.2|36127.2|36109.2|36102.2|112
1706494800000|2024-01-29 02:20:00|36109.2|36102.2|36109.2|36102.2|36111.7|36104.7|36069.2|36062.2|250
1706495100000|2024-01-29 02:25:00|36106.7|36099.7|36089.2|36082.2|36109.2|36102.2|36069.2|36062.2|146
1706495400000|2024-01-29 02:30:00|36086.7|36079.7|36074.2|36067.2|36086.7|36079.7|36064.2|36057.2|104
1706495700000|2024-01-29 02:35:00|36076.7|36069.7|36079.2|36072.2|36084.2|36077.2|36064.2|36057.2|52
1706496000000|2024-01-29 02:40:00|36074.2|36067.2|36089.2|36082.2|36094.2|36087.2|36066.7|36059.7|49
1706496300000|2024-01-29 02:45:00|36091.7|36084.7|36089.2|36082.2|36096.7|36089.7|36086.7|36079.7|28
1706496600000|2024-01-29 02:50:00|36091.7|36084.7|36074.2|36067.2|36094.2|36087.2|36069.2|36062.2|114
1706496900000|2024-01-29 02:55:00|36079.2|36072.2|36089.2|36082.2|36089.2|36082.2|36074.2|36067.2|33
1706497200000|2024-01-29 03:00:00|36091.7|36084.7|36114.2|36107.2|36119.2|36112.2|36091.7|36084.7|118
1706497500000|2024-01-29 03:05:00|36111.7|36104.7|36094.2|36087.2|36119.2|36112.2|36094.2|36087.2|23
1706497800000|2024-01-29 03:10:00|36096.7|36089.7|36114.2|36107.2|36116.7|36109.7|36089.2|36082.2|44
1706498100000|2024-01-29 03:15:00|36111.7|36104.7|36114.2|36107.2|36116.7|36109.7|36099.2|36092.2|56
1706498400000|2024-01-29 03:20:00|36116.7|36109.7|36114.2|36107.2|36124.2|36117.2|36109.2|36102.2|65
1706498700000|2024-01-29 03:25:00|36111.7|36104.7|36109.2|36102.2|36119.2|36112.2|36104.2|36097.2|27
1706499000000|2024-01-29 03:30:00|36111.7|36104.7|36139.2|36132.2|36151.7|36144.7|36109.2|36102.2|406
1706499300000|2024-01-29 03:35:00|36136.7|36129.7|36144.2|36137.2|36154.2|36147.2|36124.2|36117.2|105
1706499600000|2024-01-29 03:40:00|36141.7|36134.7|36169.2|36162.2|36176.7|36169.7|36141.7|36134.7|178
1706499900000|2024-01-29 03:45:00|36166.7|36159.7|36179.2|36172.2|36179.2|36172.2|36161.7|36154.7|140
1706500200000|2024-01-29 03:50:00|36184.2|36177.2|36151.7|36144.7|36204.2|36197.2|36144.2|36137.2|252
1706500500000|2024-01-29 03:55:00|36154.2|36147.2|36149.2|36142.2|36174.2|36167.2|36149.2|36142.2|125
1706500800000|2024-01-29 04:00:00|36151.7|36144.7|36139.2|36132.2|36159.2|36152.2|36114.2|36107.2|269
1706501100000|2024-01-29 04:05:00|36136.7|36129.7|36139.2|36132.2|36144.2|36137.2|36124.2|36117.2|144
1706501400000|2024-01-29 04:10:00|36136.7|36129.7|36159.2|36152.2|36159.2|36152.2|36134.2|36127.2|122
1706501700000|2024-01-29 04:15:00|36156.7|36149.7|36139.2|36132.2|36159.2|36152.2|36139.2|36132.2|108
1706502000000|2024-01-29 04:20:00|36136.7|36129.7|36114.2|36107.2|36139.2|36132.2|36099.2|36092.2|185
1706502300000|2024-01-29 04:25:00|36111.7|36104.7|36119.2|36112.2|36121.7|36114.7|36099.2|36092.2|94
1706502600000|2024-01-29 04:30:00|36121.7|36114.7|36124.2|36117.2|36129.2|36122.2|36116.7|36109.7|91
1706502900000|2024-01-29 04:35:00|36121.7|36114.7|36106.7|36099.7|36121.7|36114.7|36099.2|36092.2|95
1706503200000|2024-01-29 04:40:00|36104.2|36097.2|36079.2|36072.2|36109.2|36102.2|36069.2|36062.2|130
1706503500000|2024-01-29 04:45:00|36081.7|36074.7|36094.2|36087.2|36101.7|36094.7|36079.2|36072.2|49
1706503800000|2024-01-29 04:50:00|36091.7|36084.7|36076.7|36069.7|36101.7|36094.7|36076.7|36069.7|62
1706504100000|2024-01-29 04:55:00|36079.2|36072.2|36061.7|36054.7|36079.2|36072.2|36059.2|36052.2|63
1706504400000|2024-01-29 05:00:00|36059.2|36052.2|36074.2|36067.2|36084.2|36077.2|36059.2|36052.2|123
1706504700000|2024-01-29 05:05:00|36071.7|36064.7|36059.2|36052.2|36076.7|36069.7|36046.7|36039.7|112
1706505000000|2024-01-29 05:10:00|36061.7|36054.7|36059.2|36052.2|36074.2|36067.2|36054.2|36047.2|49
1706505300000|2024-01-29 05:15:00|36061.7|36054.7|36049.2|36042.2|36061.7|36054.7|36034.2|36027.2|93
1706505600000|2024-01-29 05:20:00|36051.7|36044.7|36029.2|36022.2|36051.7|36044.7|35999.2|35992.2|246
1706505900000|2024-01-29 05:25:00|36031.7|36024.7|36041.7|36034.7|36064.2|36057.2|36029.2|36022.2|190
1706506200000|2024-01-29 05:30:00|36044.2|36037.2|35989.2|35982.2|36066.7|36059.7|35986.7|35979.7|399
1706506500000|2024-01-29 05:35:00|35991.7|35984.7|36001.7|35994.7|36004.2|35997.2|35964.2|35957.2|269
1706506800000|2024-01-29 05:40:00|35999.2|35992.2|35989.2|35982.2|36019.2|36012.2|35989.2|35982.2|242
1706507100000|2024-01-29 05:45:00|35991.7|35984.7|35991.7|35984.7|36011.7|36004.7|35984.2|35977.2|266
1706507400000|2024-01-29 05:50:00|35984.2|35977.2|35969.2|35962.2|35994.2|35987.2|35969.2|35962.2|343
1706507700000|2024-01-29 05:55:00|35971.7|35964.7|36046.7|36039.7|36059.2|36052.2|35969.2|35962.2|644
1706508000000|2024-01-29 06:00:00|36044.7|36037.7|36039.7|36032.7|36052.2|36045.2|35997.2|35990.2|936
1706508300000|2024-01-29 06:05:00|36042.2|36035.2|36037.2|36030.2|36049.7|36042.7|36029.7|36022.7|312
1706508600000|2024-01-29 06:10:00|36039.7|36032.7|36059.7|36052.7|36082.2|36075.2|36032.2|36025.2|435
1706508900000|2024-01-29 06:15:00|36057.2|36050.2|36052.2|36045.2|36067.2|36060.2|36044.7|36037.7|156
1706509200000|2024-01-29 06:20:00|36054.7|36047.7|36052.2|36045.2|36057.2|36050.2|36047.2|36040.2|49
1706509500000|2024-01-29 06:25:00|36049.7|36042.7|36037.2|36030.2|36052.2|36045.2|36034.7|36027.7|18
1706509800000|2024-01-29 06:30:00|36034.7|36027.7|36047.2|36040.2|36052.2|36045.2|36034.7|36027.7|14
1706510100000|2024-01-29 06:35:00|36044.7|36037.7|36044.7|36037.7|36044.7|36037.7|36044.7|36037.7|9
1706510400000|2024-01-29 06:40:00|36039.7|36032.7|36039.7|36032.7|36039.7|36032.7|36037.2|36030.2|13
1706510700000|2024-01-29 06:45:00|36042.2|36035.2|36047.2|36040.2|36047.2|36040.2|36039.7|36032.7|5
1706511000000|2024-01-29 06:50:00|36044.7|36037.7|36044.7|36037.7|36047.2|36040.2|36044.7|36037.7|2
1706511300000|2024-01-29 06:55:00|36047.2|36040.2|36047.2|36040.2|36057.2|36050.2|36044.7|36037.7|27
1706511600000|2024-01-29 07:00:00|36044.7|36037.7|36042.2|36035.2|36049.7|36042.7|36032.2|36025.2|89
1706511900000|2024-01-29 07:05:00|36047.2|36040.2|36044.7|36037.7|36049.7|36042.7|36044.7|36037.7|73
1706512200000|2024-01-29 07:10:00|36042.2|36035.2|36032.2|36025.2|36044.7|36037.7|36032.2|36025.2|33
1706512500000|2024-01-29 07:15:00|36037.2|36030.2|36032.2|36025.2|36037.2|36030.2|36032.2|36025.2|48
1706512800000|2024-01-29 07:20:00|36029.7|36022.7|36034.7|36027.7|36037.2|36030.2|36027.2|36020.2|17
1706513100000|2024-01-29 07:25:00|36037.2|36030.2|36047.2|36040.2|36047.2|36040.2|36032.2|36025.2|55
1706513400000|2024-01-29 07:30:00|36044.7|36037.7|36022.2|36015.2|36047.2|36040.2|36019.7|36012.7|165
1706513700000|2024-01-29 07:35:00|36019.7|36012.7|36012.2|36005.2|36027.2|36020.2|36009.7|36002.7|24
1706514000000|2024-01-29 07:40:00|36014.7|36007.7|35997.2|35990.2|36014.7|36007.7|35992.2|35985.2|27
1706514300000|2024-01-29 07:45:00|35994.7|35987.7|35999.7|35992.7|35999.7|35992.7|35987.2|35980.2|21
1706514600000|2024-01-29 07:50:00|36002.2|35995.2|36004.7|35997.7|36004.7|35997.7|35992.2|35985.2|98
1706514900000|2024-01-29 07:55:00|36007.2|36000.2|36012.2|36005.2|36019.7|36012.7|36002.2|35995.2|49
1706515200000|2024-01-29 08:00:00|36014.7|36007.7|35987.2|35980.2|36017.2|36010.2|35987.2|35980.2|155
1706515500000|2024-01-29 08:05:00|35992.2|35985.2|35979.7|35972.7|35992.2|35985.2|35969.7|35962.7|114
1706515800000|2024-01-29 08:10:00|35977.2|35970.2|35977.2|35970.2|35992.2|35985.2|35972.2|35965.2|70
1706516100000|2024-01-29 08:15:00|35974.7|35967.7|35977.2|35970.2|35977.2|35970.2|35962.2|35955.2|23
1706516400000|2024-01-29 08:20:00|35972.2|35965.2|35989.7|35982.7|35997.2|35990.2|35972.2|35965.2|30
1706516700000|2024-01-29 08:25:00|35992.2|35985.2|36012.2|36005.2|36017.2|36010.2|35982.2|35975.2|46
1706517000000|2024-01-29 08:30:00|36014.7|36007.7|36042.2|36035.2|36044.7|36037.7|36014.7|36007.7|48
1706517300000|2024-01-29 08:35:00|36039.7|36032.7|36049.7|36042.7|36052.2|36045.2|36027.2|36020.2|35
1706517600000|2024-01-29 08:40:00|36047.2|36040.2|36042.2|36035.2|36052.2|36045.2|36037.2|36030.2|22
1706517900000|2024-01-29 08:45:00|36039.7|36032.7|36047.2|36040.2|36054.7|36047.7|36032.2|36025.2|21
1706518200000|2024-01-29 08:50:00|36044.7|36037.7|36027.2|36020.2|36049.7|36042.7|36014.7|36007.7|37
1706518500000|2024-01-29 08:55:00|36022.2|36015.2|36007.2|36000.2|36024.7|36017.7|36004.7|35997.7|39
1706518800000|2024-01-29 09:00:00|36004.7|35997.7|36002.2|35995.2|36019.7|36012.7|35997.2|35990.2|16
1706519100000|2024-01-29 09:05:00|35999.7|35992.7|36007.2|36000.2|36012.2|36005.2|35994.7|35987.7|33
1706519400000|2024-01-29 09:10:00|36004.7|35997.7|35987.2|35980.2|36007.2|36000.2|35987.2|35980.2|17
1706519700000|2024-01-29 09:15:00|35984.7|35977.7|35977.2|35970.2|35994.7|35987.7|35977.2|35970.2|134
1706520000000|2024-01-29 09:20:00|35979.7|35972.7|35982.2|35975.2|35987.2|35980.2|35972.2|35965.2|31
1706520300000|2024-01-29 09:25:00|35984.7|35977.7|35987.2|35980.2|35987.2|35980.2|35974.7|35967.7|53
1706520600000|2024-01-29 09:30:00|35984.7|35977.7|35982.2|35975.2|35994.7|35987.7|35977.2|35970.2|33
1706520900000|2024-01-29 09:35:00|35984.7|35977.7|35957.2|35950.2|35989.7|35982.7|35957.2|35950.2|24
1706521200000|2024-01-29 09:40:00|35954.7|35947.7|35952.2|35945.2|35954.7|35947.7|35932.2|35925.2|111
1706521500000|2024-01-29 09:45:00|35957.2|35950.2|35972.2|35965.2|35977.2|35970.2|35957.2|35950.2|75
1706521800000|2024-01-29 09:50:00|35969.7|35962.7|35952.2|35945.2|35977.2|35970.2|35947.2|35940.2|73
1706522100000|2024-01-29 09:55:00|35949.7|35942.7|35962.2|35955.2|35962.2|35955.2|35942.2|35935.2|59
1706522400000|2024-01-29 10:00:00|35957.2|35950.2|35967.2|35960.2|35972.2|35965.2|35952.2|35945.2|103
1706522700000|2024-01-29 10:05:00|35972.2|35965.2|35977.2|35970.2|35987.2|35980.2|35972.2|35965.2|50
1706523000000|2024-01-29 10:10:00|35982.2|35975.2|35977.2|35970.2|35982.2|35975.2|35977.2|35970.2|20
1706523300000|2024-01-29 10:15:00|35979.7|35972.7|35982.2|35975.2|35987.2|35980.2|35977.2|35970.2|15
1706523600000|2024-01-29 10:20:00|35987.2|35980.2|35987.2|35980.2|35992.2|35985.2|35979.7|35972.7|13
1706523900000|2024-01-29 10:25:00|35989.7|35982.7|35997.2|35990.2|35997.2|35990.2|35987.2|35980.2|10
1706524200000|2024-01-29 10:30:00|35999.7|35992.7|35992.2|35985.2|36002.2|35995.2|35987.2|35980.2|32
1706524500000|2024-01-29 10:35:00|35989.7|35982.7|36002.2|35995.2|36002.2|35995.2|35989.7|35982.7|24
1706524800000|2024-01-29 10:40:00|36007.2|36000.2|36022.2|36015.2|36022.2|36015.2|36007.2|36000.2|61
1706525100000|2024-01-29 10:45:00|36019.7|36012.7|36022.2|36015.2|36022.2|36015.2|36012.2|36005.2|17
1706525400000|2024-01-29 10:50:00|36019.7|36012.7|36019.7|36012.7|36022.2|36015.2|36012.2|36005.2|10
1706525700000|2024-01-29 10:55:00|36017.2|36010.2|36034.7|36027.7|36037.2|36030.2|36017.2|36010.2|15
1706526000000|2024-01-29 11:00:00|36037.2|36030.2|36017.2|36010.2|36037.2|36030.2|36012.2|36005.2|35
1706526300000|2024-01-29 11:05:00|36022.2|36015.2|36022.2|36015.2|36032.2|36025.2|36019.7|36012.7|19
1706526600000|2024-01-29 11:10:00|36024.7|36017.7|36022.2|36015.2|36027.2|36020.2|36019.7|36012.7|5
1706526900000|2024-01-29 11:15:00|36024.7|36017.7|36032.2|36025.2|36034.7|36027.7|36022.2|36015.2|70
1706527200000|2024-01-29 11:20:00|36037.2|36030.2|36047.2|36040.2|36049.7|36042.7|36032.2|36025.2|69
1706527500000|2024-01-29 11:25:00|36049.7|36042.7|36052.2|36045.2|36057.2|36050.2|36049.7|36042.7|64
1706527800000|2024-01-29 11:30:00|36049.7|36042.7|36042.2|36035.2|36052.2|36045.2|36037.2|36030.2|63
1706528100000|2024-01-29 11:35:00|36039.7|36032.7|36042.2|36035.2|36042.2|36035.2|36032.2|36025.2|32
1706528400000|2024-01-29 11:40:00|36047.2|36040.2|36049.7|36042.7|36049.7|36042.7|36037.2|36030.2|8
1706528700000|2024-01-29 11:45:00|36047.2|36040.2|36052.2|36045.2|36064.7|36057.7|36047.2|36040.2|31
1706529000000|2024-01-29 11:50:00|36054.7|36047.7|36067.2|36060.2|36067.2|36060.2|36052.2|36045.2|4
1706529300000|2024-01-29 11:55:00|36062.2|36055.2|36052.2|36045.2|36074.7|36067.7|36052.2|36045.2|43
1706529600000|2024-01-29 12:00:00|36057.2|36050.2|36062.2|36055.2|36067.2|36060.2|36052.2|36045.2|32
1706529900000|2024-01-29 12:05:00|36059.7|36052.7|36062.2|36055.2|36062.2|36055.2|36047.2|36040.2|9
1706530200000|2024-01-29 12:10:00|36059.7|36052.7|36047.2|36040.2|36062.2|36055.2|36047.2|36040.2|11
1706530500000|2024-01-29 12:15:00|36044.7|36037.7|36047.2|36040.2|36052.2|36045.2|36042.2|36035.2|24
1706530800000|2024-01-29 12:20:00|36049.7|36042.7|36047.2|36040.2|36052.2|36045.2|36047.2|36040.2|17
1706531100000|2024-01-29 12:25:00|36052.2|36045.2|36067.2|36060.2|36067.2|36060.2|36052.2|36045.2|23
1706531400000|2024-01-29 12:30:00|36064.7|36057.7|36059.7|36052.7|36069.7|36062.7|36052.2|36045.2|22
1706531700000|2024-01-29 12:35:00|36057.2|36050.2|36052.2|36045.2|36062.2|36055.2|36044.7|36037.7|12
1706532000000|2024-01-29 12:40:00|36057.2|36050.2|36054.7|36047.7|36062.2|36055.2|36052.2|36045.2|178
1706532300000|2024-01-29 12:45:00|36057.2|36050.2|36047.2|36040.2|36062.2|36055.2|36047.2|36040.2|34
1706532600000|2024-01-29 12:50:00|36044.7|36037.7|36042.2|36035.2|36047.2|36040.2|36027.2|36020.2|60
1706532900000|2024-01-29 12:55:00|36044.7|36037.7|36039.7|36032.7|36052.2|36045.2|36037.2|36030.2|9
1706533200000|2024-01-29 13:00:00|36037.2|36030.2|36037.2|36030.2|36042.2|36035.2|36022.2|36015.2|65
1706533500000|2024-01-29 13:05:00|36042.2|36035.2|36052.2|36045.2|36052.2|36045.2|36032.2|36025.2|22
1706533800000|2024-01-29 13:10:00|36054.7|36047.7|36062.2|36055.2|36062.2|36055.2|36049.7|36042.7|6
1706534100000|2024-01-29 13:15:00|36059.7|36052.7|36047.2|36040.2|36062.2|36055.2|36047.2|36040.2|64
1706534400000|2024-01-29 13:20:00|36044.7|36037.7|36034.7|36027.7|36052.2|36045.2|36029.7|36022.7|39
1706534700000|2024-01-29 13:25:00|36037.2|36030.2|36042.2|36035.2|36049.7|36042.7|36032.2|36025.2|6
1706535000000|2024-01-29 13:30:00|36039.7|36032.7|36029.7|36022.7|36042.2|36035.2|36029.7|36022.7|41
1706535300000|2024-01-29 13:35:00|36032.2|36025.2|36042.2|36035.2|36042.2|36035.2|36027.2|36020.2|18
1706535600000|2024-01-29 13:40:00|36039.7|36032.7|36032.2|36025.2|36039.7|36032.7|36032.2|36025.2|6
1706535900000|2024-01-29 13:45:00|36034.7|36027.7|36034.7|36027.7|36044.7|36037.7|36029.7|36022.7|20
1706536200000|2024-01-29 13:50:00|36037.2|36030.2|36052.2|36045.2|36052.2|36045.2|36034.7|36027.7|22
1706536500000|2024-01-29 13:55:00|36047.2|36040.2|36049.7|36042.7|36057.2|36050.2|36044.7|36037.7|33
1706536800000|2024-01-29 14:00:00|36052.2|36045.2|36057.2|36050.2|36057.2|36050.2|36042.2|36035.2|15
1706537100000|2024-01-29 14:05:00|36054.7|36047.7|36054.7|36047.7|36057.2|36050.2|36052.2|36045.2|22
1706537400000|2024-01-29 14:10:00|36057.2|36050.2|36047.2|36040.2|36057.2|36050.2|36042.2|36035.2|22
1706537700000|2024-01-29 14:15:00|36044.7|36037.7|36052.2|36045.2|36052.2|36045.2|36037.2|36030.2|51
1706538000000|2024-01-29 14:20:00|36049.7|36042.7|36052.2|36045.2|36057.2|36050.2|36047.2|36040.2|54
1706538300000|2024-01-29 14:25:00|36057.2|36050.2|36062.2|36055.2|36062.2|36055.2|36052.2|36045.2|43
1706538600000|2024-01-29 14:30:00|36059.7|36052.7|36072.2|36065.2|36092.2|36085.2|36057.2|36050.2|323
1706538900000|2024-01-29 14:35:00|36067.2|36060.2|36047.2|36040.2|36084.7|36077.7|36047.2|36040.2|252
1706539200000|2024-01-29 14:40:00|36049.7|36042.7|36062.2|36055.2|36072.2|36065.2|36037.2|36030.2|147
1706539500000|2024-01-29 14:45:00|36064.7|36057.7|36057.2|36050.2|36069.7|36062.7|36042.2|36035.2|107
1706539800000|2024-01-29 14:50:00|36059.7|36052.7|36057.2|36050.2|36062.2|36055.2|36047.2|36040.2|47
1706540100000|2024-01-29 14:55:00|36059.7|36052.7|36052.2|36045.2|36062.2|36055.2|36047.2|36040.2|26
1706540400000|2024-01-29 15:00:00|36054.7|36047.7|36007.2|36000.2|36057.2|36050.2|36007.2|36000.2|266
1706540700000|2024-01-29 15:05:00|36009.7|36002.7|36012.2|36005.2|36032.2|36025.2|36007.2|36000.2|120
1706541000000|2024-01-29 15:10:00|36017.2|36010.2|36022.2|36015.2|36024.7|36017.7|36002.2|35995.2|218
1706541300000|2024-01-29 15:15:00|36019.7|36012.7|36027.2|36020.2|36027.2|36020.2|36017.2|36010.2|73
1706541600000|2024-01-29 15:20:00|36022.2|36015.2|35987.2|35980.2|36032.2|36025.2|35982.2|35975.2|194
1706541900000|2024-01-29 15:25:00|35984.7|35977.7|35957.2|35950.2|35992.2|35985.2|35954.7|35947.7|401
1706542200000|2024-01-29 15:30:00|35962.2|35955.2|35952.2|35945.2|35974.7|35967.7|35934.7|35927.7|214
1706542500000|2024-01-29 15:35:00|35957.2|35950.2|35967.2|35960.2|35972.2|35965.2|35944.7|35937.7|247
1706542800000|2024-01-29 15:40:00|35962.2|35955.2|35937.2|35930.2|35964.7|35957.7|35932.2|35925.2|198
1706543100000|2024-01-29 15:45:00|35939.7|35932.7|35917.2|35910.2|35944.7|35937.7|35917.2|35910.2|93
1706543400000|2024-01-29 15:50:00|35914.7|35907.7|35917.2|35910.2|35927.2|35920.2|35909.7|35902.7|74
1706543700000|2024-01-29 15:55:00|35919.7|35912.7|35897.2|35890.2|35922.2|35915.2|35892.2|35885.2|118
1706544000000|2024-01-29 16:00:00|35902.2|35895.2|35912.2|35905.2|35917.2|35910.2|35897.2|35890.2|189
1706544300000|2024-01-29 16:05:00|35909.7|35902.7|35907.2|35900.2|35912.2|35905.2|35899.7|35892.7|59
1706544600000|2024-01-29 16:10:00|35912.2|35905.2|35912.2|35905.2|35917.2|35910.2|35897.2|35890.2|82
1706544900000|2024-01-29 16:15:00|35914.7|35907.7|35932.2|35925.2|35932.2|35925.2|35912.2|35905.2|93
1706545200000|2024-01-29 16:20:00|35929.7|35922.7|35917.2|35910.2|35934.7|35927.7|35917.2|35910.2|83
1706545500000|2024-01-29 16:25:00|35919.7|35912.7|35927.2|35920.2|35932.2|35925.2|35912.2|35905.2|85
1706545800000|2024-01-29 16:30:00|35932.2|35925.2|35937.2|35930.2|35942.2|35935.2|35927.2|35920.2|101
1706546100000|2024-01-29 16:35:00|35939.7|35932.7|35944.7|35937.7|35947.2|35940.2|35937.2|35930.2|44
1706546400000|2024-01-29 16:40:00|35942.2|35935.2|35937.2|35930.2|35942.2|35935.2|35932.2|35925.2|38
1706546700000|2024-01-29 16:45:00|35934.7|35927.7|35947.2|35940.2|35949.7|35942.7|35927.2|35920.2|101
1706547000000|2024-01-29 16:50:00|35949.7|35942.7|35947.2|35940.2|35952.2|35945.2|35937.2|35930.2|67
1706547300000|2024-01-29 16:55:00|35942.2|35935.2|35942.2|35935.2|35947.2|35940.2|35942.2|35935.2|33
1706547600000|2024-01-29 17:00:00|35944.7|35937.7|35932.2|35925.2|35947.2|35940.2|35927.2|35920.2|126
1706547900000|2024-01-29 17:05:00|35929.7|35922.7|35947.2|35940.2|35947.2|35940.2|35929.7|35922.7|40
1706548200000|2024-01-29 17:10:00|35949.7|35942.7|35942.2|35935.2|35952.2|35945.2|35939.7|35932.7|32
1706548500000|2024-01-29 17:15:00|35944.7|35937.7|35942.2|35935.2|35957.2|35950.2|35937.2|35930.2|14
1706548800000|2024-01-29 17:20:00|35939.7|35932.7|35957.2|35950.2|35959.7|35952.7|35934.7|35927.7|18
1706549100000|2024-01-29 17:25:00|35962.2|35955.2|35957.2|35950.2|35972.2|35965.2|35952.2|35945.2|100
1706549400000|2024-01-29 17:30:00|35959.7|35952.7|35952.2|35945.2|35959.7|35952.7|35947.2|35940.2|34
1706549700000|2024-01-29 17:35:00|35949.7|35942.7|35967.2|35960.2|35967.2|35960.2|35947.2|35940.2|16
1706550000000|2024-01-29 17:40:00|35964.7|35957.7|35952.2|35945.2|35967.2|35960.2|35942.2|35935.2|65
1706550300000|2024-01-29 17:45:00|35949.7|35942.7|35947.2|35940.2|35957.2|35950.2|35942.2|35935.2|127
1706550600000|2024-01-29 17:50:00|35949.7|35942.7|35932.2|35925.2|35952.2|35945.2|35927.2|35920.2|42
1706550900000|2024-01-29 17:55:00|35934.7|35927.7|35947.2|35940.2|35957.2|35950.2|35934.7|35927.7|33
1706551200000|2024-01-29 18:00:00|35949.7|35942.7|35952.2|35945.2|35954.7|35947.7|35942.2|35935.2|57
1706551500000|2024-01-29 18:05:00|35957.2|35950.2|35972.2|35965.2|35972.2|35965.2|35952.2|35945.2|65
1706551800000|2024-01-29 18:10:00|35969.7|35962.7|35967.2|35960.2|35977.2|35970.2|35962.2|35955.2|31
1706552100000|2024-01-29 18:15:00|35964.7|35957.7|35972.2|35965.2|35972.2|35965.2|35962.2|35955.2|25
1706552400000|2024-01-29 18:20:00|35969.7|35962.7|35974.7|35967.7|35974.7|35967.7|35967.2|35960.2|28
1706552700000|2024-01-29 18:25:00|35977.2|35970.2|35987.2|35980.2|35987.2|35980.2|35977.2|35970.2|48
1706553000000|2024-01-29 18:30:00|35982.2|35975.2|35972.2|35965.2|35987.2|35980.2|35967.2|35960.2|20
1706553300000|2024-01-29 18:35:00|35974.7|35967.7|35972.2|35965.2|35977.2|35970.2|35972.2|35965.2|17
1706553600000|2024-01-29 18:40:00|35977.2|35970.2|35977.2|35970.2|35977.2|35970.2|35972.2|35965.2|23
1706553900000|2024-01-29 18:45:00|35974.7|35967.7|35982.2|35975.2|35982.2|35975.2|35972.2|35965.2|5
1706554200000|2024-01-29 18:50:00|35984.7|35977.7|35982.2|35975.2|35987.2|35980.2|35972.2|35965.2|47
1706554500000|2024-01-29 18:55:00|35984.7|35977.7|35979.7|35972.7|35987.2|35980.2|35977.2|35970.2|13
1706554800000|2024-01-29 19:00:00|35977.2|35970.2|35984.7|35977.7|35987.2|35980.2|35972.2|35965.2|22
1706555100000|2024-01-29 19:05:00|35987.2|35980.2|35992.2|35985.2|35992.2|35985.2|35987.2|35980.2|13
1706555400000|2024-01-29 19:10:00|35994.7|35987.7|36007.2|36000.2|36007.2|36000.2|35994.7|35987.7|88
1706555700000|2024-01-29 19:15:00|36009.7|36002.7|36007.2|36000.2|36014.7|36007.7|36007.2|36000.2|160
1706556000000|2024-01-29 19:20:00|36009.7|36002.7|36017.2|36010.2|36017.2|36010.2|36009.7|36002.7|9
1706556300000|2024-01-29 19:25:00|36014.7|36007.7|36027.2|36020.2|36032.2|36025.2|36014.7|36007.7|56
1706556600000|2024-01-29 19:30:00|36029.7|36022.7|36012.2|36005.2|36032.2|36025.2|36007.2|36000.2|68
1706556900000|2024-01-29 19:35:00|36014.7|36007.7|36022.2|36015.2|36022.2|36015.2|36012.2|36005.2|31
1706557200000|2024-01-29 19:40:00|36024.7|36017.7|36032.2|36025.2|36037.2|36030.2|36022.2|36015.2|42
1706557500000|2024-01-29 19:45:00|36037.2|36030.2|36017.2|36010.2|36037.2|36030.2|36017.2|36010.2|55
1706557800000|2024-01-29 19:50:00|36019.7|36012.7|36032.2|36025.2|36032.2|36025.2|36017.2|36010.2|19
1706558100000|2024-01-29 19:55:00|36034.7|36027.7|36042.2|36035.2|36044.7|36037.7|36034.7|36027.7|43
1706558400000|2024-01-29 20:00:00|36044.7|36037.7|36079.7|36072.7|36087.2|36080.2|36044.7|36037.7|250
1706558700000|2024-01-29 20:05:00|36077.2|36070.2|36092.2|36085.2|36107.2|36100.2|36072.2|36065.2|164
1706559000000|2024-01-29 20:10:00|36094.7|36087.7|36102.2|36095.2|36107.2|36100.2|36089.7|36082.7|97
1706559300000|2024-01-29 20:15:00|36099.7|36092.7|36124.7|36117.7|36127.2|36120.2|36097.2|36090.2|166
1706559600000|2024-01-29 20:20:00|36122.2|36115.2|36157.2|36150.2|36162.2|36155.2|36122.2|36115.2|352
1706559900000|2024-01-29 20:25:00|36159.7|36152.7|36147.2|36140.2|36174.7|36167.7|36142.2|36135.2|236
1706560200000|2024-01-29 20:30:00|36149.7|36142.7|36157.2|36150.2|36172.2|36165.2|36147.2|36140.2|75
1706560500000|2024-01-29 20:35:00|36154.7|36147.7|36142.2|36135.2|36157.2|36150.2|36129.7|36122.7|193
1706560800000|2024-01-29 20:40:00|36139.7|36132.7|36147.2|36140.2|36157.2|36150.2|36132.2|36125.2|96
1706561100000|2024-01-29 20:45:00|36144.7|36137.7|36147.2|36140.2|36152.2|36145.2|36132.2|36125.2|90
1706561400000|2024-01-29 20:50:00|36144.7|36137.7|36152.2|36145.2|36167.2|36160.2|36142.2|36135.2|277
1706561700000|2024-01-29 20:55:00|36154.7|36147.7|36157.2|36150.2|36167.2|36160.2|36142.2|36135.2|279
1706562000000|2024-01-29 21:00:00|36159.7|36152.7|36147.2|36140.2|36169.7|36162.7|36142.2|36135.2|122
1706562300000|2024-01-29 21:05:00|36144.7|36137.7|36147.2|36140.2|36147.2|36140.2|36134.7|36127.7|42
1706562600000|2024-01-29 21:10:00|36144.7|36137.7|36157.2|36150.2|36157.2|36150.2|36142.2|36135.2|14
1706562900000|2024-01-29 21:15:00|36154.7|36147.7|36167.2|36160.2|36169.7|36162.7|36152.2|36145.2|18
1706563200000|2024-01-29 21:20:00|36164.7|36157.7|36172.2|36165.2|36172.2|36165.2|36164.7|36157.7|18
1706563500000|2024-01-29 21:25:00|36177.2|36170.2|36182.2|36175.2|36187.2|36180.2|36177.2|36170.2|35
1706563800000|2024-01-29 21:30:00|36179.7|36172.7|36187.2|36180.2|36187.2|36180.2|36179.7|36172.7|10
1706564100000|2024-01-29 21:35:00|36192.2|36185.2|36187.2|36180.2|36192.2|36185.2|36187.2|36180.2|8
1706564400000|2024-01-29 21:40:00|36184.7|36177.7|36182.2|36175.2|36187.2|36180.2|36182.2|36175.2|4
1706564700000|2024-01-29 21:45:00|36179.7|36172.7|36177.2|36170.2|36179.7|36172.7|36177.2|36170.2|1
1706565000000|2024-01-29 21:50:00|36174.7|36167.7|36174.7|36167.7|36174.7|36167.7|36172.2|36165.2|7
1706565300000|2024-01-29 21:55:00|36172.2|36165.2|36181.8|36151.8|36182.2|36175.2|36172.2|36149.2|10
1706565600000|2024-01-29 22:00:00|36182.7|36152.7|36187|36157|36187.9|36157.9|36182.1|36152.1|0
1706565900000|2024-01-29 22:05:00|36187.1|36157.1|36187.4|36157.4|36187.4|36157.4|36187.1|36157.1|0
1706566200000|2024-01-29 22:10:00|36187.2|36157.2|36187.4|36157.4|36189.1|36159.1|36187.2|36157.2|0
1706566500000|2024-01-29 22:15:00|36188|36158|36188.1|36158.1|36188.9|36158.9|36187.6|36157.6|0
1706566800000|2024-01-29 22:20:00|36187.6|36157.6|36187|36157|36187.8|36157.8|36187|36157|0
1706567100000|2024-01-29 22:25:00|36187.7|36157.7|36186.5|36156.5|36190.3|36160.3|36186.5|36156.5|0
1706567400000|2024-01-29 22:30:00|36189|36159|36187.6|36157.6|36189.4|36159.4|36187.5|36157.5|0
1706567700000|2024-01-29 22:35:00|36187.7|36157.7|36190.7|36160.7|36190.7|36160.7|36187.7|36157.7|0
1706568000000|2024-01-29 22:40:00|36191.2|36161.2|36192.6|36162.6|36195.4|36165.4|36190.4|36160.4|0
1706568300000|2024-01-29 22:45:00|36193.2|36163.2|36191.6|36161.6|36193.8|36163.8|36191.6|36161.6|0
1706568600000|2024-01-29 22:50:00|36191.8|36161.8|36190.5|36160.5|36192.2|36162.2|36190.5|36160.5|0
1706568900000|2024-01-29 22:55:00|36189.9|36159.9|36191.2|36161.2|36191.7|36161.7|36189.4|36159.4|0
1706569200000|2024-01-29 23:00:00|36185.5|36155.5|36198.7|36183.7|36198.7|36183.7|36177.8|36147.8|26
1706569500000|2024-01-29 23:05:00|36216.2|36201.2|36266.2|36251.2|36266.2|36251.2|36216.2|36201.2|134
1706569800000|2024-01-29 23:10:00|36261.2|36246.2|36253.7|36238.7|36261.2|36246.2|36246.2|36231.2|10
1706570100000|2024-01-29 23:15:00|36256.2|36241.2|36256.2|36241.2|36261.2|36246.2|36236.2|36221.2|37
1706570400000|2024-01-29 23:20:00|36266.2|36251.2|36276.2|36261.2|36276.2|36261.2|36266.2|36251.2|28
1706570700000|2024-01-29 23:25:00|36281.2|36266.2|36281.2|36266.2|36286.2|36271.2|36276.2|36261.2|36
1706571000000|2024-01-29 23:30:00|36278.7|36263.7|36239.7|36232.7|36281.2|36266.2|36217.2|36210.2|224
1706571300000|2024-01-29 23:35:00|36237.2|36230.2|36229.7|36222.7|36257.2|36250.2|36214.7|36207.7|123
1706571600000|2024-01-29 23:40:00|36232.2|36225.2|36229.7|36222.7|36257.2|36250.2|36227.2|36220.2|100
1706571900000|2024-01-29 23:45:00|36224.7|36217.7|36192.2|36185.2|36242.2|36235.2|36172.2|36165.2|200
1706572200000|2024-01-29 23:50:00|36197.2|36190.2|36174.7|36167.7|36202.2|36195.2|36167.2|36160.2|131
1706572500000|2024-01-29 23:55:00|36177.2|36170.2|36227.2|36220.2|36239.7|36232.7|36172.2|36165.2|170
1706572800000|2024-01-30 00:00:00|36232.2|36225.2|36117.2|36110.2|36239.7|36232.7|36097.2|36090.2|932
1706573100000|2024-01-30 00:05:00|36119.7|36112.7|36099.7|36092.7|36132.2|36125.2|36092.2|36085.2|278
1706573400000|2024-01-30 00:10:00|36097.2|36090.2|36107.2|36100.2|36152.2|36145.2|36087.2|36080.2|376
1706573700000|2024-01-30 00:15:00|36109.7|36102.7|36097.2|36090.2|36172.2|36165.2|36077.2|36070.2|435
1706574000000|2024-01-30 00:20:00|36094.7|36087.7|36167.2|36160.2|36197.2|36190.2|36094.7|36087.7|464
1706574300000|2024-01-30 00:25:00|36169.7|36162.7|36187.2|36180.2|36202.2|36195.2|36157.2|36150.2|192
1706574600000|2024-01-30 00:30:00|36184.7|36177.7|36237.2|36230.2|36237.2|36230.2|36164.7|36157.7|356
1706574900000|2024-01-30 00:35:00|36242.2|36235.2|36212.2|36205.2|36257.2|36250.2|36209.7|36202.7|401
1706575200000|2024-01-30 00:40:00|36209.7|36202.7|36132.2|36125.2|36222.2|36215.2|36129.7|36122.7|440
1706575500000|2024-01-30 00:45:00|36134.7|36127.7|36107.2|36100.2|36152.2|36145.2|36107.2|36100.2|189
1706575800000|2024-01-30 00:50:00|36104.7|36097.7|36122.2|36115.2|36147.2|36140.2|36087.2|36080.2|271
1706576100000|2024-01-30 00:55:00|36119.7|36112.7|36147.2|36140.2|36147.2|36140.2|36104.7|36097.7|151
1706576400000|2024-01-30 01:00:00|36149.7|36142.7|36152.2|36145.2|36187.2|36180.2|36137.2|36130.2|216
1706576700000|2024-01-30 01:05:00|36149.7|36142.7|36164.7|36157.7|36177.2|36170.2|36144.7|36137.7|112
1706577000000|2024-01-30 01:10:00|36167.2|36160.2|36197.2|36190.2|36199.7|36192.7|36167.2|36160.2|150
1706577300000|2024-01-30 01:15:00|36199.7|36192.7|36187.2|36180.2|36202.2|36195.2|36149.7|36142.7|246
1706577600000|2024-01-30 01:20:00|36184.7|36177.7|36152.2|36145.2|36187.2|36180.2|36147.2|36140.2|61
1706577900000|2024-01-30 01:25:00|36149.7|36142.7|36172.1|36165.1|36179.6|36172.6|36137.1|36130.1|89
1706578200000|2024-01-30 01:30:00|36167.1|36160.1|36142.1|36135.1|36167.1|36160.1|36132.1|36125.1|254
1706578500000|2024-01-30 01:35:00|36144.6|36137.6|36174.6|36167.6|36174.6|36167.6|36127.1|36120.1|151
1706578800000|2024-01-30 01:40:00|36172.1|36165.1|36137.1|36130.1|36192.1|36185.1|36127.1|36120.1|199
1706579100000|2024-01-30 01:45:00|36139.6|36132.6|36172.1|36165.1|36172.1|36165.1|36129.6|36122.6|112
1706579400000|2024-01-30 01:50:00|36174.6|36167.6|36167.1|36160.1|36187.1|36180.1|36159.6|36152.6|130
1706579700000|2024-01-30 01:55:00|36169.6|36162.6|36162.1|36155.1|36177.1|36170.1|36137.1|36130.1|64
1706580000000|2024-01-30 02:00:00|36167.1|36160.1|36112.1|36105.1|36167.1|36160.1|36102.1|36095.1|200
1706580300000|2024-01-30 02:05:00|36114.6|36107.6|36112.1|36105.1|36117.1|36110.1|36102.1|36095.1|83
1706580600000|2024-01-30 02:10:00|36114.6|36107.6|36102.1|36095.1|36117.1|36110.1|36062.1|36055.1|216
1706580900000|2024-01-30 02:15:00|36099.6|36092.6|36097.1|36090.1|36107.1|36100.1|36084.6|36077.6|67
1706581200000|2024-01-30 02:20:00|36099.6|36092.6|36102.1|36095.1|36102.1|36095.1|36087.1|36080.1|86
1706581500000|2024-01-30 02:25:00|36104.6|36097.6|36107.1|36100.1|36122.1|36115.1|36104.6|36097.6|102
1706581800000|2024-01-30 02:30:00|36102.1|36095.1|36107.1|36100.1|36117.1|36110.1|36092.1|36085.1|148
1706582100000|2024-01-30 02:35:00|36109.6|36102.6|36117.1|36110.1|36122.1|36115.1|36107.1|36100.1|105
1706582400000|2024-01-30 02:40:00|36114.6|36107.6|36132.1|36125.1|36132.1|36125.1|36114.6|36107.6|39
1706582700000|2024-01-30 02:45:00|36134.6|36127.6|36142.1|36135.1|36147.1|36140.1|36132.1|36125.1|40
1706583000000|2024-01-30 02:50:00|36144.6|36137.6|36152.1|36145.1|36152.1|36145.1|36142.1|36135.1|43
1706583300000|2024-01-30 02:55:00|36149.6|36142.6|36137.1|36130.1|36149.6|36142.6|36127.1|36120.1|55
1706583600000|2024-01-30 03:00:00|36139.6|36132.6|36137.1|36130.1|36147.1|36140.1|36132.1|36125.1|77
1706583900000|2024-01-30 03:05:00|36134.6|36127.6|36122.1|36115.1|36137.1|36130.1|36117.1|36110.1|36
1706584200000|2024-01-30 03:10:00|36119.6|36112.6|36102.1|36095.1|36122.1|36115.1|36102.1|36095.1|45
1706584500000|2024-01-30 03:15:00|36104.6|36097.6|36109.6|36102.6|36112.1|36105.1|36099.6|36092.6|47
1706584800000|2024-01-30 03:20:00|36107.1|36100.1|36087.1|36080.1|36109.6|36102.6|36077.1|36070.1|92
1706585100000|2024-01-30 03:25:00|36089.6|36082.6|36087.1|36080.1|36092.1|36085.1|36082.1|36075.1|42
1706585400000|2024-01-30 03:30:00|36092.1|36085.1|36097.1|36090.1|36097.1|36090.1|36064.6|36057.6|188
1706585700000|2024-01-30 03:35:00|36094.6|36087.6|36102.1|36095.1|36109.6|36102.6|36082.1|36075.1|69
1706586000000|2024-01-30 03:40:00|36104.6|36097.6|36132.1|36125.1|36139.6|36132.6|36104.6|36097.6|97
1706586300000|2024-01-30 03:45:00|36129.6|36122.6|36142.1|36135.1|36142.1|36135.1|36114.6|36107.6|56
1706586600000|2024-01-30 03:50:00|36139.6|36132.6|36134.6|36127.6|36152.1|36145.1|36127.1|36120.1|44
1706586900000|2024-01-30 03:55:00|36132.1|36125.1|36122.1|36115.1|36137.1|36130.1|36117.1|36110.1|95
1706587200000|2024-01-30 04:00:00|36124.6|36117.6|36142.1|36135.1|36142.1|36135.1|36119.6|36112.6|56
1706587500000|2024-01-30 04:05:00|36139.6|36132.6|36142.1|36135.1|36152.1|36145.1|36137.1|36130.1|81
1706587800000|2024-01-30 04:10:00|36144.6|36137.6|36177.1|36170.1|36182.1|36175.1|36144.6|36137.6|90
1706588100000|2024-01-30 04:15:00|36174.6|36167.6|36187.1|36180.1|36197.1|36190.1|36174.6|36167.6|82
1706588400000|2024-01-30 04:20:00|36189.6|36182.6|36182.1|36175.1|36202.1|36195.1|36182.1|36175.1|107
1706588700000|2024-01-30 04:25:00|36179.6|36172.6|36169.6|36162.6|36179.6|36172.6|36162.1|36155.1|84
1706589000000|2024-01-30 04:30:00|36172.1|36165.1|36182.1|36175.1|36192.1|36185.1|36169.6|36162.6|120
1706589300000|2024-01-30 04:35:00|36184.6|36177.6|36159.6|36152.6|36187.1|36180.1|36154.6|36147.6|50
1706589600000|2024-01-30 04:40:00|36162.1|36155.1|36167.1|36160.1|36169.6|36162.6|36157.1|36150.1|50
1706589900000|2024-01-30 04:45:00|36164.6|36157.6|36142.1|36135.1|36167.1|36160.1|36129.6|36122.6|109
1706590200000|2024-01-30 04:50:00|36147.1|36140.1|36137.1|36130.1|36159.6|36152.6|36132.1|36125.1|112
1706590500000|2024-01-30 04:55:00|36139.6|36132.6|36152.1|36145.1|36154.6|36147.6|36137.1|36130.1|102
1706590800000|2024-01-30 05:00:00|36149.6|36142.6|36127.1|36120.1|36152.1|36145.1|36122.1|36115.1|136
1706591100000|2024-01-30 05:05:00|36122.1|36115.1|36137.1|36130.1|36147.1|36140.1|36117.1|36110.1|91
1706591400000|2024-01-30 05:10:00|36134.6|36127.6|36119.6|36112.6|36134.6|36127.6|36117.1|36110.1|42
1706591700000|2024-01-30 05:15:00|36117.1|36110.1|36117.1|36110.1|36119.6|36112.6|36107.1|36100.1|79
1706592000000|2024-01-30 05:20:00|36119.6|36112.6|36097.1|36090.1|36119.6|36112.6|36092.1|36085.1|86
1706592300000|2024-01-30 05:25:00|36094.6|36087.6|36099.6|36092.6|36102.1|36095.1|36077.1|36070.1|124
1706592600000|2024-01-30 05:30:00|36102.1|36095.1|36122.1|36115.1|36127.1|36120.1|36097.1|36090.1|146
1706592900000|2024-01-30 05:35:00|36124.6|36117.6|36117.1|36110.1|36132.1|36125.1|36102.1|36095.1|97
1706593200000|2024-01-30 05:40:00|36119.6|36112.6|36087.1|36080.1|36129.6|36122.6|36077.1|36070.1|147
1706593500000|2024-01-30 05:45:00|36084.6|36077.6|36089.6|36082.6|36092.1|36085.1|36072.1|36065.1|155
1706593800000|2024-01-30 05:50:00|36087.1|36080.1|36052.1|36045.1|36087.1|36080.1|36047.1|36040.1|486
1706594100000|2024-01-30 05:55:00|36054.6|36047.6|36057.1|36050.1|36067.1|36060.1|36042.1|36035.1|551
1706594400000|2024-01-30 06:00:00|36052.1|36045.1|36037.1|36030.1|36067.1|36060.1|36027.1|36020.1|741
1706594700000|2024-01-30 06:05:00|36039.6|36032.6|36027.1|36020.1|36042.1|36035.1|36017.1|36010.1|322
1706595000000|2024-01-30 06:10:00|36029.6|36022.6|36027.1|36020.1|36032.1|36025.1|36017.1|36010.1|230
1706595300000|2024-01-30 06:15:00|36024.6|36017.6|36029.6|36022.6|36032.1|36025.1|36022.1|36015.1|143
1706595600000|2024-01-30 06:20:00|36027.1|36020.1|36032.1|36025.1|36032.1|36025.1|36022.1|36015.1|72
1706595900000|2024-01-30 06:25:00|36029.6|36022.6|36052.1|36045.1|36057.1|36050.1|36022.1|36015.1|176
1706596200000|2024-01-30 06:30:00|36047.1|36040.1|36034.6|36027.6|36049.6|36042.6|36034.6|36027.6|24
1706596500000|2024-01-30 06:35:00|36032.1|36025.1|36037.1|36030.1|36039.6|36032.6|36032.1|36025.1|9
1706596800000|2024-01-30 06:40:00|36032.1|36025.1|36032.1|36025.1|36034.6|36027.6|36032.1|36025.1|7
1706597100000|2024-01-30 06:45:00|36027.1|36020.1|36027.1|36020.1|36027.1|36020.1|36027.1|36020.1|5
1706597400000|2024-01-30 06:50:00|36032.1|36025.1|36032.1|36025.1|36034.6|36027.6|36032.1|36025.1|14
1706597700000|2024-01-30 06:55:00|36034.6|36027.6|36027.1|36020.1|36037.1|36030.1|36022.1|36015.1|35
1706598000000|2024-01-30 07:00:00|36022.1|36015.1|36004.6|35997.6|36022.1|36015.1|35994.6|35987.6|105
1706598300000|2024-01-30 07:05:00|36002.1|35995.1|35987.1|35980.1|36002.1|35995.1|35982.1|35975.1|47
1706598600000|2024-01-30 07:10:00|35989.6|35982.6|35962.1|35955.1|35989.6|35982.6|35962.1|35955.1|82
1706598900000|2024-01-30 07:15:00|35952.1|35945.1|35947.1|35940.1|35959.6|35952.6|35942.1|35935.1|183
1706599200000|2024-01-30 07:20:00|35949.6|35942.6|35944.6|35937.6|35952.1|35945.1|35942.1|35935.1|45
1706599500000|2024-01-30 07:25:00|35947.1|35940.1|35947.1|35940.1|35952.1|35945.1|35927.1|35920.1|109
1706599800000|2024-01-30 07:30:00|35949.6|35942.6|35954.6|35947.6|35959.6|35952.6|35944.6|35937.6|132
1706600100000|2024-01-30 07:35:00|35952.1|35945.1|35937.1|35930.1|35954.6|35947.6|35922.1|35915.1|88
1706600400000|2024-01-30 07:40:00|35934.6|35927.6|35932.1|35925.1|35947.1|35940.1|35927.1|35920.1|63
1706600700000|2024-01-30 07:45:00|35934.6|35927.6|35949.6|35942.6|35952.1|35945.1|35934.6|35927.6|37
1706601000000|2024-01-30 07:50:00|35952.1|35945.1|35934.6|35927.6|35952.1|35945.1|35932.1|35925.1|56
1706601300000|2024-01-30 07:55:00|35937.1|35930.1|35934.6|35927.6|35944.6|35937.6|35932.1|35925.1|20
1706601600000|2024-01-30 08:00:00|35932.1|35925.1|35924.6|35917.6|35947.1|35940.1|35919.6|35912.6|114
1706601900000|2024-01-30 08:05:00|35922.1|35915.1|35914.6|35907.6|35937.1|35930.1|35907.1|35900.1|182
1706602200000|2024-01-30 08:10:00|35917.1|35910.1|35902.1|35895.1|35934.6|35927.6|35899.6|35892.6|65
1706602500000|2024-01-30 08:15:00|35899.6|35892.6|35947.1|35940.1|35949.6|35942.6|35899.6|35892.6|170
1706602800000|2024-01-30 08:20:00|35944.6|35937.6|35962.1|35955.1|35962.1|35955.1|35942.1|35935.1|299
1706603100000|2024-01-30 08:25:00|35967.1|35960.1|35974.6|35967.6|35987.1|35980.1|35959.6|35952.6|130
1706603400000|2024-01-30 08:30:00|35977.1|35970.1|35987.1|35980.1|35989.6|35982.6|35972.1|35965.1|119
1706603700000|2024-01-30 08:35:00|35982.1|35975.1|35977.1|35970.1|35984.6|35977.6|35967.1|35960.1|45
1706604000000|2024-01-30 08:40:00|35979.6|35972.6|35977.1|35970.1|35982.1|35975.1|35962.1|35955.1|16
1706604300000|2024-01-30 08:45:00|35974.6|35967.6|35967.1|35960.1|35987.1|35980.1|35964.6|35957.6|15
1706604600000|2024-01-30 08:50:00|35969.6|35962.6|35959.6|35952.6|35969.6|35962.6|35952.1|35945.1|18
1706604900000|2024-01-30 08:55:00|35962.1|35955.1|35972.1|35965.1|35977.1|35970.1|35962.1|35955.1|14
1706605200000|2024-01-30 09:00:00|35974.6|35967.6|35964.6|35957.6|35977.1|35970.1|35957.1|35950.1|13
1706605500000|2024-01-30 09:05:00|35962.1|35955.1|35977.1|35970.1|35977.1|35970.1|35959.6|35952.6|17
1706605800000|2024-01-30 09:10:00|35974.6|35967.6|35969.6|35962.6|35977.1|35970.1|35959.6|35952.6|244
1706606100000|2024-01-30 09:15:00|35967.1|35960.1|35952.1|35945.1|35972.1|35965.1|35952.1|35945.1|17
1706606400000|2024-01-30 09:20:00|35949.6|35942.6|35939.6|35932.6|35952.1|35945.1|35937.1|35930.1|37
1706606700000|2024-01-30 09:25:00|35942.1|35935.1|35934.6|35927.6|35942.1|35935.1|35927.1|35920.1|96
1706607000000|2024-01-30 09:30:00|35932.1|35925.1|35947.1|35940.1|35949.6|35942.6|35932.1|35925.1|16
1706607300000|2024-01-30 09:35:00|35944.6|35937.6|35937.1|35930.1|35947.1|35940.1|35932.1|35925.1|4
1706607600000|2024-01-30 09:40:00|35939.6|35932.6|35952.1|35945.1|35954.6|35947.6|35932.1|35925.1|45
1706607900000|2024-01-30 09:45:00|35954.6|35947.6|35957.1|35950.1|35957.1|35950.1|35947.1|35940.1|23
1706608200000|2024-01-30 09:50:00|35962.1|35955.1|35957.1|35950.1|35962.1|35955.1|35952.1|35945.1|34
1706608500000|2024-01-30 09:55:00|35954.6|35947.6|35962.1|35955.1|35962.1|35955.1|35954.6|35947.6|13
1706608800000|2024-01-30 10:00:00|35967.1|35960.1|35967.1|35960.1|35972.1|35965.1|35962.1|35955.1|23
1706609100000|2024-01-30 10:05:00|35964.6|35957.6|35959.6|35952.6|35967.1|35960.1|35952.1|35945.1|15
1706609400000|2024-01-30 10:10:00|35962.1|35955.1|35957.1|35950.1|35962.1|35955.1|35954.6|35947.6|14
1706609700000|2024-01-30 10:15:00|35959.6|35952.6|35979.6|35972.6|35982.1|35975.1|35957.1|35950.1|40
1706610000000|2024-01-30 10:20:00|35977.1|35970.1|35972.1|35965.1|35977.1|35970.1|35969.6|35962.6|6
1706610300000|2024-01-30 10:25:00|35974.6|35967.6|35982.1|35975.1|35989.6|35982.6|35972.1|35965.1|55
1706610600000|2024-01-30 10:30:00|35984.6|35977.6|35992.1|35985.1|35992.1|35985.1|35979.6|35972.6|126
1706610900000|2024-01-30 10:35:00|35987.1|35980.1|35972.1|35965.1|35997.1|35990.1|35972.1|35965.1|59
1706611200000|2024-01-30 10:40:00|35974.6|35967.6|35967.1|35960.1|35977.1|35970.1|35967.1|35960.1|21
1706611500000|2024-01-30 10:45:00|35964.6|35957.6|35952.1|35945.1|35964.6|35957.6|35949.6|35942.6|26
1706611800000|2024-01-30 10:50:00|35954.6|35947.6|35952.1|35945.1|35957.1|35950.1|35942.1|35935.1|17
1706612100000|2024-01-30 10:55:00|35949.6|35942.6|35962.1|35955.1|35967.1|35960.1|35949.6|35942.6|12
1706612400000|2024-01-30 11:00:00|35964.6|35957.6|35962.1|35955.1|35967.1|35960.1|35957.1|35950.1|48
1706612700000|2024-01-30 11:05:00|35959.6|35952.6|35962.1|35955.1|35964.6|35957.6|35947.1|35940.1|20
1706613000000|2024-01-30 11:10:00|35964.6|35957.6|35969.6|35962.6|35977.1|35970.1|35962.1|35955.1|15
1706613300000|2024-01-30 11:15:00|35972.1|35965.1|35969.6|35962.6|35974.6|35967.6|35962.1|35955.1|8
1706613600000|2024-01-30 11:20:00|35972.1|35965.1|35967.1|35960.1|35974.6|35967.6|35962.1|35955.1|10
1706613900000|2024-01-30 11:25:00|35964.6|35957.6|35972.1|35965.1|35972.1|35965.1|35959.6|35952.6|23
1706614200000|2024-01-30 11:30:00|35977.1|35970.1|35969.6|35962.6|35979.6|35972.6|35967.1|35960.1|24
1706614500000|2024-01-30 11:35:00|35972.1|35965.1|35969.6|35962.6|35974.6|35967.6|35964.6|35957.6|6
1706614800000|2024-01-30 11:40:00|35972.1|35965.1|35962.1|35955.1|35974.6|35967.6|35962.1|35955.1|5
1706615100000|2024-01-30 11:45:00|35964.6|35957.6|35957.1|35950.1|35967.1|35960.1|35957.1|35950.1|31
1706615400000|2024-01-30 11:50:00|35959.6|35952.6|35967.1|35960.1|35969.6|35962.6|35959.6|35952.6|12
1706615700000|2024-01-30 11:55:00|35964.6|35957.6|35967.1|35960.1|35967.1|35960.1|35957.1|35950.1|15
1706616000000|2024-01-30 12:00:00|35962.1|35955.1|35972.1|35965.1|35977.1|35970.1|35962.1|35955.1|60
1706616300000|2024-01-30 12:05:00|35974.6|35967.6|35987.1|35980.1|35992.1|35985.1|35974.6|35967.6|42
1706616600000|2024-01-30 12:10:00|35989.6|35982.6|35982.1|35975.1|35992.1|35985.1|35982.1|35975.1|47
1706616900000|2024-01-30 12:15:00|35984.6|35977.6|35987.1|35980.1|35987.1|35980.1|35982.1|35975.1|55
1706617200000|2024-01-30 12:20:00|35984.6|35977.6|35982.1|35975.1|35987.1|35980.1|35982.1|35975.1|40
1706617500000|2024-01-30 12:25:00|35977.1|35970.1|35982.1|35975.1|35984.6|35977.6|35977.1|35970.1|14
1706617800000|2024-01-30 12:30:00|35977.1|35970.1|35987.1|35980.1|35987.1|35980.1|35977.1|35970.1|12
1706618100000|2024-01-30 12:35:00|35984.6|35977.6|35987.1|35980.1|35992.1|35985.1|35984.6|35977.6|33
1706618400000|2024-01-30 12:40:00|35989.6|35982.6|35987.1|35980.1|35989.6|35982.6|35982.1|35975.1|27
1706618700000|2024-01-30 12:45:00|35984.6|35977.6|35999.6|35992.6|36007.1|36000.1|35982.1|35975.1|71
1706619000000|2024-01-30 12:50:00|35997.1|35990.1|35992.1|35985.1|35997.1|35990.1|35992.1|35985.1|16
1706619300000|2024-01-30 12:55:00|35994.6|35987.6|35992.1|35985.1|35997.1|35990.1|35987.1|35980.1|53
1706619600000|2024-01-30 13:00:00|35997.1|35990.1|35982.1|35975.1|35997.1|35990.1|35977.1|35970.1|80
1706619900000|2024-01-30 13:05:00|35979.6|35972.6|35982.1|35975.1|35987.1|35980.1|35967.1|35960.1|137
1706620200000|2024-01-30 13:10:00|35979.6|35972.6|35967.1|35960.1|35982.1|35975.1|35962.1|35955.1|45
1706620500000|2024-01-30 13:15:00|35964.6|35957.6|35957.1|35950.1|35967.1|35960.1|35952.1|35945.1|38
1706620800000|2024-01-30 13:20:00|35952.1|35945.1|35947.1|35940.1|35959.6|35952.6|35947.1|35940.1|35
1706621100000|2024-01-30 13:25:00|35952.1|35945.1|35962.1|35955.1|35972.1|35965.1|35952.1|35945.1|35
1706621400000|2024-01-30 13:30:00|35964.6|35957.6|35967.1|35960.1|35972.1|35965.1|35962.1|35955.1|32
1706621700000|2024-01-30 13:35:00|35969.6|35962.6|35957.1|35950.1|35969.6|35962.6|35952.1|35945.1|37
1706622000000|2024-01-30 13:40:00|35959.6|35952.6|35952.1|35945.1|35962.1|35955.1|35949.6|35942.6|24
1706622300000|2024-01-30 13:45:00|35947.1|35940.1|35947.1|35940.1|35957.1|35950.1|35947.1|35940.1|36
1706622600000|2024-01-30 13:50:00|35952.1|35945.1|35957.1|35950.1|35957.1|35950.1|35947.1|35940.1|9
1706622900000|2024-01-30 13:55:00|35959.6|35952.6|35962.1|35955.1|35967.1|35960.1|35957.1|35950.1|23
1706623200000|2024-01-30 14:00:00|35959.6|35952.6|35962.1|35955.1|35967.1|35960.1|35954.6|35947.6|25
1706623500000|2024-01-30 14:05:00|35957.1|35950.1|35957.1|35950.1|35962.1|35955.1|35952.1|35945.1|52
1706623800000|2024-01-30 14:10:00|35959.6|35952.6|35962.1|35955.1|35972.1|35965.1|35957.1|35950.1|64
1706624100000|2024-01-30 14:15:00|35967.1|35960.1|35942.1|35935.1|35967.1|35960.1|35942.1|35935.1|63
1706624400000|2024-01-30 14:20:00|35937.1|35930.1|35954.6|35947.6|35957.1|35950.1|35937.1|35930.1|62
1706624700000|2024-01-30 14:25:00|35952.1|35945.1|35947.1|35940.1|35957.1|35950.1|35944.6|35937.6|37
1706625000000|2024-01-30 14:30:00|35952.1|35945.1|35947.1|35940.1|35977.1|35970.1|35939.6|35932.6|239
1706625300000|2024-01-30 14:35:00|35949.6|35942.6|35917.1|35910.1|35959.6|35952.6|35914.6|35907.6|212
1706625600000|2024-01-30 14:40:00|35912.1|35905.1|35907.1|35900.1|35917.1|35910.1|35907.1|35900.1|69
1706625900000|2024-01-30 14:45:00|35909.6|35902.6|35927.1|35920.1|35932.1|35925.1|35892.1|35885.1|121
1706626200000|2024-01-30 14:50:00|35929.6|35922.6|35947.1|35940.1|35949.6|35942.6|35924.6|35917.6|143
1706626500000|2024-01-30 14:55:00|35942.1|35935.1|35954.6|35947.6|35957.1|35950.1|35939.6|35932.6|64
1706626800000|2024-01-30 15:00:00|35952.1|35945.1|35967.1|35960.1|35967.1|35960.1|35947.1|35940.1|171
1706627100000|2024-01-30 15:05:00|35972.1|35965.1|36002.1|35995.1|36002.1|35995.1|35967.1|35960.1|172
1706627400000|2024-01-30 15:10:00|36007.1|36000.1|35994.6|35987.6|36012.1|36005.1|35982.1|35975.1|117
1706627700000|2024-01-30 15:15:00|35992.1|35985.1|36004.6|35997.6|36007.1|36000.1|35972.1|35965.1|131
1706628000000|2024-01-30 15:20:00|36002.1|35995.1|36017.1|36010.1|36022.1|36015.1|35999.6|35992.6|161
1706628300000|2024-01-30 15:25:00|36022.1|36015.1|36019.6|36012.6|36032.1|36025.1|35997.1|35990.1|205
1706628600000|2024-01-30 15:30:00|36022.1|36015.1|36022.1|36015.1|36022.1|36015.1|35997.1|35990.1|80
1706628900000|2024-01-30 15:35:00|36019.6|36012.6|36007.1|36000.1|36022.1|36015.1|36002.1|35995.1|27
1706629200000|2024-01-30 15:40:00|36009.6|36002.6|36022.1|36015.1|36022.1|36015.1|36004.6|35997.6|72
1706629500000|2024-01-30 15:45:00|36024.6|36017.6|36032.1|36025.1|36037.1|36030.1|36012.1|36005.1|100
1706629800000|2024-01-30 15:50:00|36027.1|36020.1|36014.6|36007.6|36032.1|36025.1|36012.1|36005.1|106
1706630100000|2024-01-30 15:55:00|36012.1|36005.1|36019.6|36012.6|36022.1|36015.1|36007.1|36000.1|81
1706630400000|2024-01-30 16:00:00|36017.1|36010.1|36022.1|36015.1|36032.1|36025.1|36014.6|36007.6|86
1706630700000|2024-01-30 16:05:00|36019.6|36012.6|36022.1|36015.1|36032.1|36025.1|36017.1|36010.1|267
1706631000000|2024-01-30 16:10:00|36024.6|36017.6|36027.1|36020.1|36032.1|36025.1|36022.1|36015.1|135
1706631300000|2024-01-30 16:15:00|36024.6|36017.6|36022.1|36015.1|36032.1|36025.1|36017.1|36010.1|45
1706631600000|2024-01-30 16:20:00|36017.1|36010.1|36022.1|36015.1|36032.1|36025.1|36017.1|36010.1|72
1706631900000|2024-01-30 16:25:00|36024.6|36017.6|36012.1|36005.1|36027.1|36020.1|36012.1|36005.1|116
1706632200000|2024-01-30 16:30:00|36007.1|36000.1|36017.1|36010.1|36024.6|36017.6|36007.1|36000.1|83
1706632500000|2024-01-30 16:35:00|36014.6|36007.6|36024.6|36017.6|36024.6|36017.6|36009.6|36002.6|61
1706632800000|2024-01-30 16:40:00|36027.1|36020.1|36027.1|36020.1|36032.1|36025.1|36022.1|36015.1|99
1706633100000|2024-01-30 16:45:00|36029.6|36022.6|36027.1|36020.1|36029.6|36022.6|36022.1|36015.1|22
1706633400000|2024-01-30 16:50:00|36029.6|36022.6|36032.1|36025.1|36032.1|36025.1|36022.1|36015.1|44
1706633700000|2024-01-30 16:55:00|36029.6|36022.6|36042.1|36035.1|36047.1|36040.1|36022.1|36015.1|258
1706634000000|2024-01-30 17:00:00|36044.6|36037.6|36032.1|36025.1|36047.1|36040.1|36027.1|36020.1|105
1706634300000|2024-01-30 17:05:00|36029.6|36022.6|36037.1|36030.1|36039.6|36032.6|36024.6|36017.6|51
1706634600000|2024-01-30 17:10:00|36039.6|36032.6|36037.1|36030.1|36042.1|36035.1|36032.1|36025.1|26
1706634900000|2024-01-30 17:15:00|36034.6|36027.6|36012.1|36005.1|36034.6|36027.6|36012.1|36005.1|89
1706635200000|2024-01-30 17:20:00|36014.6|36007.6|36009.6|36002.6|36027.1|36020.1|36007.1|36000.1|44
1706635500000|2024-01-30 17:25:00|36007.1|36000.1|35987.1|35980.1|36017.1|36010.1|35987.1|35980.1|96
1706635800000|2024-01-30 17:30:00|35982.1|35975.1|35972.1|35965.1|35997.1|35990.1|35962.1|35955.1|185
1706636100000|2024-01-30 17:35:00|35967.1|35960.1|35972.1|35965.1|35977.1|35970.1|35962.1|35955.1|53
1706636400000|2024-01-30 17:40:00|35974.6|35967.6|35967.1|35960.1|35977.1|35970.1|35962.1|35955.1|55
1706636700000|2024-01-30 17:45:00|35969.6|35962.6|35972.1|35965.1|35977.1|35970.1|35967.1|35960.1|21
1706637000000|2024-01-30 17:50:00|35977.1|35970.1|35972.1|35965.1|35977.1|35970.1|35959.6|35952.6|32
1706637300000|2024-01-30 17:55:00|35969.6|35962.6|35977.1|35970.1|35982.1|35975.1|35967.1|35960.1|111
1706637600000|2024-01-30 18:00:00|35972.1|35965.1|35959.6|35952.6|35977.1|35970.1|35952.1|35945.1|93
1706637900000|2024-01-30 18:05:00|35962.1|35955.1|35972.1|35965.1|35972.1|35965.1|35957.1|35950.1|122
1706638200000|2024-01-30 18:10:00|35974.6|35967.6|35984.6|35977.6|35987.1|35980.1|35972.1|35965.1|64
1706638500000|2024-01-30 18:15:00|35987.1|35980.1|35992.1|35985.1|36002.1|35995.1|35982.1|35975.1|49
1706638800000|2024-01-30 18:20:00|35994.6|35987.6|35994.6|35987.6|35997.1|35990.1|35992.1|35985.1|20
1706639100000|2024-01-30 18:25:00|35992.1|35985.1|36004.6|35997.6|36007.1|36000.1|35992.1|35985.1|12
1706639400000|2024-01-30 18:30:00|36007.1|36000.1|35992.1|35985.1|36007.1|36000.1|35992.1|35985.1|43
1706639700000|2024-01-30 18:35:00|35987.1|35980.1|35989.6|35982.6|35992.1|35985.1|35982.1|35975.1|37
1706640000000|2024-01-30 18:40:00|35992.1|35985.1|35992.1|35985.1|36002.1|35995.1|35987.1|35980.1|29
1706640300000|2024-01-30 18:45:00|35994.6|35987.6|35992.1|35985.1|36002.1|35995.1|35987.1|35980.1|60
1706640600000|2024-01-30 18:50:00|35997.1|35990.1|35987.1|35980.1|35997.1|35990.1|35979.6|35972.6|51
1706640900000|2024-01-30 18:55:00|35989.6|35982.6|35979.6|35972.6|35992.1|35985.1|35977.1|35970.1|21
1706641200000|2024-01-30 19:00:00|35977.1|35970.1|35972.1|35965.1|35987.1|35980.1|35972.1|35965.1|30
1706641500000|2024-01-30 19:05:00|35974.6|35967.6|35962.1|35955.1|35977.1|35970.1|35957.1|35950.1|56
1706641800000|2024-01-30 19:10:00|35967.1|35960.1|35977.1|35970.1|35977.1|35970.1|35952.1|35945.1|93
1706642100000|2024-01-30 19:15:00|35974.6|35967.6|35962.1|35955.1|35977.1|35970.1|35952.1|35945.1|31
1706642400000|2024-01-30 19:20:00|35959.6|35952.6|35972.1|35965.1|35972.1|35965.1|35957.1|35950.1|61
1706642700000|2024-01-30 19:25:00|35977.1|35970.1|35972.1|35965.1|35977.1|35970.1|35967.1|35960.1|11
1706643000000|2024-01-30 19:30:00|35967.1|35960.1|35974.6|35967.6|35982.1|35975.1|35967.1|35960.1|38
1706643300000|2024-01-30 19:35:00|35977.1|35970.1|35957.1|35950.1|35977.1|35970.1|35957.1|35950.1|61
1706643600000|2024-01-30 19:40:00|35962.1|35955.1|35967.1|35960.1|35969.6|35962.6|35957.1|35950.1|15
1706643900000|2024-01-30 19:45:00|35969.6|35962.6|35977.1|35970.1|35977.1|35970.1|35967.1|35960.1|17
1706644200000|2024-01-30 19:50:00|35979.6|35972.6|35987.1|35980.1|35992.1|35985.1|35977.1|35970.1|25
1706644500000|2024-01-30 19:55:00|35984.6|35977.6|35992.1|35985.1|35992.1|35985.1|35982.1|35975.1|111
1706644800000|2024-01-30 20:00:00|35989.6|35982.6|35979.6|35972.6|35992.1|35985.1|35974.6|35967.6|65
1706645100000|2024-01-30 20:05:00|35982.1|35975.1|35977.1|35970.1|35982.1|35975.1|35967.1|35960.1|103
1706645400000|2024-01-30 20:10:00|35979.6|35972.6|35977.1|35970.1|35987.1|35980.1|35977.1|35970.1|60
1706645700000|2024-01-30 20:15:00|35982.1|35975.1|35962.1|35955.1|35982.1|35975.1|35962.1|35955.1|152
1706646000000|2024-01-30 20:20:00|35964.6|35957.6|35972.1|35965.1|35977.1|35970.1|35962.1|35955.1|77
1706646300000|2024-01-30 20:25:00|35977.1|35970.1|35982.1|35975.1|35987.1|35980.1|35972.1|35965.1|83
1706646600000|2024-01-30 20:30:00|35979.6|35972.6|35962.1|35955.1|35979.6|35972.6|35959.6|35952.6|176
1706646900000|2024-01-30 20:35:00|35964.6|35957.6|35962.1|35955.1|35967.1|35960.1|35962.1|35955.1|20
1706647200000|2024-01-30 20:40:00|35964.6|35957.6|35964.6|35957.6|35972.1|35965.1|35962.1|35955.1|91
1706647500000|2024-01-30 20:45:00|35962.1|35955.1|35967.1|35960.1|35972.1|35965.1|35962.1|35955.1|48
1706647800000|2024-01-30 20:50:00|35972.1|35965.1|35962.1|35955.1|35977.1|35970.1|35962.1|35955.1|54
1706648100000|2024-01-30 20:55:00|35959.6|35952.6|35957.1|35950.1|35962.1|35955.1|35952.1|35945.1|203
1706648400000|2024-01-30 21:00:00|35954.6|35947.6|35912.1|35905.1|35957.1|35950.1|35899.6|35892.6|283
1706648700000|2024-01-30 21:05:00|35914.6|35907.6|35914.6|35907.6|35919.6|35912.6|35907.1|35900.1|14
1706649000000|2024-01-30 21:10:00|35917.1|35910.1|35917.1|35910.1|35919.6|35912.6|35897.1|35890.1|43
1706649300000|2024-01-30 21:15:00|35914.6|35907.6|35862.1|35855.1|35914.6|35907.6|35862.1|35855.1|178
1706649600000|2024-01-30 21:20:00|35864.6|35857.6|35859.6|35852.6|35872.1|35865.1|35854.6|35847.6|91
1706649900000|2024-01-30 21:25:00|35857.1|35850.1|35862.1|35855.1|35877.1|35870.1|35854.6|35847.6|32
1706650200000|2024-01-30 21:30:00|35857.1|35850.1|35844.6|35837.6|35857.1|35850.1|35844.6|35837.6|30
1706650500000|2024-01-30 21:35:00|35842.1|35835.1|35832.1|35825.1|35842.1|35835.1|35827.1|35820.1|33
1706650800000|2024-01-30 21:40:00|35829.6|35822.6|35812.1|35805.1|35832.1|35825.1|35812.1|35805.1|29
1706651100000|2024-01-30 21:45:00|35809.6|35802.6|35767.1|35760.1|35812.1|35805.1|35762.1|35755.1|150
1706651400000|2024-01-30 21:50:00|35764.6|35757.6|35769.6|35762.6|35777.1|35770.1|35762.1|35755.1|23
1706651700000|2024-01-30 21:55:00|35772.1|35765.1|35776.1|35746.1|35776.1|35765.1|35749.6|35742.6|41
1706652000000|2024-01-30 22:00:00|35776.5|35746.5|35780.7|35750.7|35787.2|35757.2|35776.5|35746.5|0
1706652300000|2024-01-30 22:05:00|35780.1|35750.1|35752|35722|35781|35751|35751.9|35721.9|0
1706652600000|2024-01-30 22:10:00|35751.9|35721.9|35748.8|35718.8|35755.3|35725.3|35744.6|35714.6|0
1706652900000|2024-01-30 22:15:00|35748.7|35718.7|35734.2|35704.2|35753.5|35723.5|35734.1|35704.1|0
1706653200000|2024-01-30 22:20:00|35729.5|35699.5|35745.4|35715.4|35751|35721|35728.3|35698.3|0
1706653500000|2024-01-30 22:25:00|35746.2|35716.2|35754.3|35724.3|35761.8|35731.8|35746.2|35716.2|0
1706653800000|2024-01-30 22:30:00|35754.1|35724.1|35754.3|35724.3|35756.8|35726.8|35750.3|35720.3|0
1706654100000|2024-01-30 22:35:00|35754.5|35724.5|35748.1|35718.1|35756.3|35726.3|35747.6|35717.6|0
1706654400000|2024-01-30 22:40:00|35745.8|35715.8|35744.8|35714.8|35745.8|35715.8|35733.9|35703.9|0
1706654700000|2024-01-30 22:45:00|35744.9|35714.9|35741.3|35711.3|35744.9|35714.9|35738.4|35708.4|0
1706655000000|2024-01-30 22:50:00|35742.2|35712.2|35727|35697|35742.2|35712.2|35727|35697|0
1706655300000|2024-01-30 22:55:00|35726.7|35696.7|35737.8|35707.8|35741.1|35711.1|35724.1|35694.1|0
1706655600000|2024-01-30 23:00:00|35745.8|35715.8|35771.1|35756.1|35771.1|35756.1|35718.6|35703.6|49
1706655900000|2024-01-30 23:05:00|35768.6|35753.6|35796.1|35781.1|35798.6|35783.6|35766.1|35751.1|12
1706656200000|2024-01-30 23:10:00|35791.1|35776.1|35768.6|35753.6|35791.1|35776.1|35761.1|35746.1|25
1706656500000|2024-01-30 23:15:00|35766.1|35751.1|35783.6|35768.6|35786.1|35771.1|35766.1|35751.1|10
1706656800000|2024-01-30 23:20:00|35781.1|35766.1|35783.6|35768.6|35798.6|35783.6|35781.1|35766.1|12
1706657100000|2024-01-30 23:25:00|35781.1|35766.1|35788.6|35773.6|35788.6|35773.6|35776.1|35761.1|38
1706657400000|2024-01-30 23:30:00|35786.1|35771.1|35802.1|35795.1|35819.6|35812.6|35782.1|35771.1|8444
1706657700000|2024-01-30 23:35:00|35804.6|35797.6|35762.1|35755.1|35812.1|35805.1|35752.1|35745.1|455
1706658000000|2024-01-30 23:40:00|35764.6|35757.6|35772.1|35765.1|35787.1|35780.1|35747.1|35740.1|412
1706658300000|2024-01-30 23:45:00|35774.6|35767.6|35782.1|35775.1|35817.1|35810.1|35774.6|35767.6|240
1706658600000|2024-01-30 23:50:00|35779.6|35772.6|35739.6|35732.6|35787.1|35780.1|35732.1|35725.1|295
1706658900000|2024-01-30 23:55:00|35737.1|35730.1|35732.1|35725.1|35752.1|35745.1|35717.1|35710.1|188
1706659200000|2024-01-31 00:00:00|35722.1|35715.1|35712.1|35705.1|35767.1|35760.1|35682.1|35675.1|1230
1706659500000|2024-01-31 00:05:00|35709.6|35702.6|35787.1|35780.1|35812.1|35805.1|35697.1|35690.1|918
1706659800000|2024-01-31 00:10:00|35789.6|35782.6|35912.1|35905.1|35917.1|35910.1|35777.1|35770.1|1167
1706660100000|2024-01-31 00:15:00|35914.6|35907.6|35867.1|35860.1|35922.1|35915.1|35847.1|35840.1|517
1706660400000|2024-01-31 00:20:00|35864.6|35857.6|35857.1|35850.1|35887.1|35880.1|35837.1|35830.1|245
1706660700000|2024-01-31 00:25:00|35859.6|35852.6|35807.1|35800.1|35864.6|35857.6|35799.6|35792.6|434
1706661000000|2024-01-31 00:30:00|35809.6|35802.6|35787.1|35780.1|35812.1|35805.1|35757.1|35750.1|569
1706661300000|2024-01-31 00:35:00|35782.1|35775.1|35762.1|35755.1|35787.1|35780.1|35747.1|35740.1|310
1706661600000|2024-01-31 00:40:00|35764.6|35757.6|35754.6|35747.6|35802.1|35795.1|35747.1|35740.1|335
1706661900000|2024-01-31 00:45:00|35752.1|35745.1|35794.6|35787.6|35817.1|35810.1|35747.1|35740.1|213
1706662200000|2024-01-31 00:50:00|35797.1|35790.1|35829.6|35822.6|35832.1|35825.1|35792.1|35785.1|145
1706662500000|2024-01-31 00:55:00|35827.1|35820.1|35807.1|35800.1|35827.1|35820.1|35792.1|35785.1|86
1706662800000|2024-01-31 01:00:00|35812.1|35805.1|35782.1|35775.1|35812.1|35805.1|35759.6|35752.6|211
1706663100000|2024-01-31 01:05:00|35784.6|35777.6|35779.6|35772.6|35797.1|35790.1|35759.6|35752.6|103
1706663400000|2024-01-31 01:10:00|35782.1|35775.1|35807.1|35800.1|35824.6|35817.6|35777.1|35770.1|195
1706663700000|2024-01-31 01:15:00|35812.1|35805.1|35762.1|35755.1|35822.1|35815.1|35749.6|35742.6|380
1706664000000|2024-01-31 01:20:00|35764.6|35757.6|35767.1|35760.1|35812.1|35805.1|35754.6|35747.6|146
1706664300000|2024-01-31 01:25:00|35769.6|35762.6|35757.1|35750.1|35772.1|35765.1|35749.6|35742.6|134
1706664600000|2024-01-31 01:30:00|35759.6|35752.6|35767.1|35760.1|35777.1|35770.1|35737.1|35730.1|189
1706664900000|2024-01-31 01:35:00|35764.6|35757.6|35822.1|35815.1|35844.6|35837.6|35762.1|35755.1|417
1706665200000|2024-01-31 01:40:00|35819.6|35812.6|35832.1|35825.1|35847.1|35840.1|35802.1|35795.1|198
1706665500000|2024-01-31 01:45:00|35827.1|35820.1|35862.1|35855.1|35862.1|35855.1|35827.1|35820.1|112
1706665800000|2024-01-31 01:50:00|35864.6|35857.6|35862.1|35855.1|35882.1|35875.1|35852.1|35845.1|222
1706666100000|2024-01-31 01:55:00|35864.6|35857.6|35867.1|35860.1|35887.1|35880.1|35857.1|35850.1|149
1706666400000|2024-01-31 02:00:00|35869.6|35862.6|35874.6|35867.6|35899.6|35892.6|35862.1|35855.1|261
1706666700000|2024-01-31 02:05:00|35872.1|35865.1|35887.1|35880.1|35907.1|35900.1|35869.6|35862.6|150
1706667000000|2024-01-31 02:10:00|35889.6|35882.6|35902.1|35895.1|35917.1|35910.1|35887.1|35880.1|134
1706667300000|2024-01-31 02:15:00|35904.6|35897.6|35887.1|35880.1|35927.1|35920.1|35887.1|35880.1|115
1706667600000|2024-01-31 02:20:00|35884.6|35877.6|35892.1|35885.1|35912.1|35905.1|35884.6|35877.6|100
1706667900000|2024-01-31 02:25:00|35889.6|35882.6|35887.1|35880.1|35899.6|35892.6|35872.1|35865.1|152
1706668200000|2024-01-31 02:30:00|35884.6|35877.6|35852.1|35845.1|35897.1|35890.1|35852.1|35845.1|164
1706668500000|2024-01-31 02:35:00|35854.6|35847.6|35857.1|35850.1|35862.1|35855.1|35842.1|35835.1|82
1706668800000|2024-01-31 02:40:00|35859.6|35852.6|35862.1|35855.1|35884.6|35877.6|35852.1|35845.1|67
1706669100000|2024-01-31 02:45:00|35859.6|35852.6|35857.1|35850.1|35867.1|35860.1|35847.1|35840.1|28
1706669400000|2024-01-31 02:50:00|35854.6|35847.6|35877.1|35870.1|35877.1|35870.1|35852.1|35845.1|49
1706669700000|2024-01-31 02:55:00|35879.6|35872.6|35887.1|35880.1|35892.1|35885.1|35859.6|35852.6|82
1706670000000|2024-01-31 03:00:00|35882.1|35875.1|35904.6|35897.6|35907.1|35900.1|35879.6|35872.6|90
1706670300000|2024-01-31 03:05:00|35907.1|35900.1|35912.1|35905.1|35917.1|35910.1|35902.1|35895.1|78
1706670600000|2024-01-31 03:10:00|35909.6|35902.6|35897.1|35890.1|35912.1|35905.1|35897.1|35890.1|37
1706670900000|2024-01-31 03:15:00|35894.6|35887.6|35902.1|35895.1|35902.1|35895.1|35887.1|35880.1|35
1706671200000|2024-01-31 03:20:00|35899.6|35892.6|35902.1|35895.1|35907.1|35900.1|35894.6|35887.6|46
1706671500000|2024-01-31 03:25:00|35897.1|35890.1|35917.1|35910.1|35927.1|35920.1|35897.1|35890.1|92
1706671800000|2024-01-31 03:30:00|35919.6|35912.6|35939.6|35932.6|35947.1|35940.1|35912.1|35905.1|170
1706672100000|2024-01-31 03:35:00|35942.1|35935.1|35952.1|35945.1|35967.1|35960.1|35934.6|35927.6|167
1706672400000|2024-01-31 03:40:00|35949.6|35942.6|35982.1|35975.1|35989.6|35982.6|35932.1|35925.1|114
1706672700000|2024-01-31 03:45:00|35979.6|35972.6|35992.1|35985.1|35992.1|35985.1|35972.1|35965.1|147
1706673000000|2024-01-31 03:50:00|35989.6|35982.6|35977.1|35970.1|35997.1|35990.1|35972.1|35965.1|113
1706673300000|2024-01-31 03:55:00|35974.6|35967.6|35962.1|35955.1|35979.6|35972.6|35954.6|35947.6|78
1706673600000|2024-01-31 04:00:00|35967.1|35960.1|36002.1|35995.1|36007.1|36000.1|35957.1|35950.1|302
1706673900000|2024-01-31 04:05:00|35999.6|35992.6|36007.1|36000.1|36017.1|36010.1|35997.1|35990.1|168
1706674200000|2024-01-31 04:10:00|36004.6|35997.6|36012.1|36005.1|36012.1|36005.1|35979.6|35972.6|159
1706674500000|2024-01-31 04:15:00|36009.6|36002.6|35987.1|35980.1|36009.6|36002.6|35987.1|35980.1|77
1706674800000|2024-01-31 04:20:00|35989.6|35982.6|35994.6|35987.6|36002.1|35995.1|35987.1|35980.1|59
1706675100000|2024-01-31 04:25:00|35997.1|35990.1|35999.6|35992.6|36002.1|35995.1|35987.1|35980.1|54
1706675400000|2024-01-31 04:30:00|36002.1|35995.1|36017.1|36010.1|36022.1|36015.1|36002.1|35995.1|115
1706675700000|2024-01-31 04:35:00|36014.6|36007.6|36012.1|36005.1|36017.1|36010.1|36002.1|35995.1|75
1706676000000|2024-01-31 04:40:00|36014.6|36007.6|36037.1|36030.1|36042.1|36035.1|36012.1|36005.1|128
1706676300000|2024-01-31 04:45:00|36034.6|36027.6|36077.1|36070.1|36082.1|36075.1|36032.1|36025.1|308
1706676600000|2024-01-31 04:50:00|36079.6|36072.6|36092.1|36085.1|36112.1|36105.1|36067.1|36060.1|378
1706676900000|2024-01-31 04:55:00|36082.1|36075.1|36092.1|36085.1|36094.6|36087.6|36064.6|36057.6|206
1706677200000|2024-01-31 05:00:00|36097.1|36090.1|36102.1|36095.1|36119.6|36112.6|36087.1|36080.1|257
1706677500000|2024-01-31 05:05:00|36104.6|36097.6|36099.6|36092.6|36122.1|36115.1|36097.1|36090.1|193
1706677800000|2024-01-31 05:10:00|36102.1|36095.1|36122.1|36115.1|36132.1|36125.1|36099.6|36092.6|199
1706678100000|2024-01-31 05:15:00|36117.1|36110.1|36147.1|36140.1|36152.1|36145.1|36112.1|36105.1|226
1706678400000|2024-01-31 05:20:00|36144.6|36137.6|36157.1|36150.1|36159.6|36152.6|36134.6|36127.6|219
1706678700000|2024-01-31 05:25:00|36159.6|36152.6|36142.1|36135.1|36164.6|36157.6|36132.1|36125.1|254
1706679000000|2024-01-31 05:30:00|36144.6|36137.6|36162.1|36155.1|36169.6|36162.6|36144.6|36137.6|312
1706679300000|2024-01-31 05:35:00|36159.6|36152.6|36172.1|36165.1|36172.1|36165.1|36147.1|36140.1|261
1706679600000|2024-01-31 05:40:00|36169.6|36162.6|36197.1|36190.1|36207.1|36200.1|36167.1|36160.1|381
1706679900000|2024-01-31 05:45:00|36187.1|36180.1|36207.1|36200.1|36212.1|36205.1|36184.6|36177.6|357
1706680200000|2024-01-31 05:50:00|36202.1|36195.1|36217.1|36210.1|36222.1|36215.1|36194.6|36187.6|521
1706680500000|2024-01-31 05:55:00|36219.6|36212.6|36287.1|36280.1|36287.1|36280.1|36217.1|36210.1|1196
1706680800000|2024-01-31 06:00:00|36282.1|36275.1|36317.1|36310.1|36337.1|36330.1|36277.1|36270.1|1862
1706681100000|2024-01-31 06:05:00|36319.6|36312.6|36359.6|36352.6|36377.1|36370.1|36317.1|36310.1|611
1706681400000|2024-01-31 06:10:00|36357.1|36350.1|36397.1|36390.1|36399.6|36392.6|36344.6|36337.6|951
1706681700000|2024-01-31 06:15:00|36392.1|36385.1|36372.1|36365.1|36407.1|36400.1|36352.1|36345.1|403
1706682000000|2024-01-31 06:20:00|36369.6|36362.6|36372.1|36365.1|36392.1|36385.1|36362.1|36355.1|156
1706682300000|2024-01-31 06:25:00|36367.1|36360.1|36347.1|36340.1|36367.1|36360.1|36342.1|36335.1|188
1706682600000|2024-01-31 06:30:00|36344.6|36337.6|36334.6|36327.6|36347.1|36340.1|36332.1|36325.1|201
1706682900000|2024-01-31 06:35:00|36332.1|36325.1|36334.6|36327.6|36337.1|36330.1|36327.1|36320.1|93
1706683200000|2024-01-31 06:40:00|36337.1|36330.1|36329.6|36322.6|36337.1|36330.1|36327.1|36320.1|7
1706683500000|2024-01-31 06:45:00|36332.1|36325.1|36322.1|36315.1|36332.1|36325.1|36317.1|36310.1|100
1706683800000|2024-01-31 06:50:00|36324.6|36317.6|36317.1|36310.1|36327.1|36320.1|36312.1|36305.1|33
1706684100000|2024-01-31 06:55:00|36312.1|36305.1|36319.6|36312.6|36322.1|36315.1|36312.1|36305.1|54
1706684400000|2024-01-31 07:00:00|36322.1|36315.1|36334.6|36327.6|36337.1|36330.1|36314.6|36307.6|102
1706684700000|2024-01-31 07:05:00|36337.1|36330.1|36329.6|36322.6|36339.6|36332.6|36324.6|36317.6|41
1706685000000|2024-01-31 07:10:00|36332.1|36325.1|36329.6|36322.6|36332.1|36325.1|36319.6|36312.6|86
1706685300000|2024-01-31 07:15:00|36332.1|36325.1|36354.6|36347.6|36357.1|36350.1|36327.1|36320.1|123
1706685600000|2024-01-31 07:20:00|36357.1|36350.1|36342.1|36335.1|36357.1|36350.1|36334.6|36327.6|54
1706685900000|2024-01-31 07:25:00|36339.6|36332.6|36357.1|36350.1|36359.6|36352.6|36339.6|36332.6|65
1706686200000|2024-01-31 07:30:00|36354.6|36347.6|36364.6|36357.6|36387.1|36380.1|36354.6|36347.6|404
1706686500000|2024-01-31 07:35:00|36362.1|36355.1|36342.1|36335.1|36364.6|36357.6|36339.6|36332.6|27
1706686800000|2024-01-31 07:40:00|36347.1|36340.1|36327.1|36320.1|36347.1|36340.1|36327.1|36320.1|31
1706687100000|2024-01-31 07:45:00|36324.6|36317.6|36319.6|36312.6|36327.1|36320.1|36302.1|36295.1|122
1706687400000|2024-01-31 07:50:00|36317.1|36310.1|36314.6|36307.6|36334.6|36327.6|36314.6|36307.6|28
1706687700000|2024-01-31 07:55:00|36312.1|36305.1|36312.1|36305.1|36317.1|36310.1|36302.1|36295.1|39
1706688000000|2024-01-31 08:00:00|36314.6|36307.6|36302.1|36295.1|36322.1|36315.1|36292.1|36285.1|255
1706688300000|2024-01-31 08:05:00|36304.6|36297.6|36297.1|36290.1|36312.1|36305.1|36287.1|36280.1|115
1706688600000|2024-01-31 08:10:00|36294.6|36287.6|36299.6|36292.6|36304.6|36297.6|36292.1|36285.1|139
1706688900000|2024-01-31 08:15:00|36302.1|36295.1|36307.1|36300.1|36314.6|36307.6|36299.6|36292.6|119
1706689200000|2024-01-31 08:20:00|36309.6|36302.6|36349.6|36342.6|36352.1|36345.1|36307.1|36300.1|128
1706689500000|2024-01-31 08:25:00|36352.1|36345.1|36339.6|36332.6|36372.1|36365.1|36337.1|36330.1|45
1706689800000|2024-01-31 08:30:00|36342.1|36335.1|36329.6|36322.6|36342.1|36335.1|36312.1|36305.1|156
1706690100000|2024-01-31 08:35:00|36332.1|36325.1|36339.6|36332.6|36344.6|36337.6|36327.1|36320.1|73
1706690400000|2024-01-31 08:40:00|36342.1|36335.1|36317.1|36310.1|36342.1|36335.1|36314.6|36307.6|73
1706690700000|2024-01-31 08:45:00|36312.1|36305.1|36289.6|36282.6|36317.1|36310.1|36282.1|36275.1|83
1706691000000|2024-01-31 08:50:00|36292.1|36285.1|36297.1|36290.1|36297.1|36290.1|36282.1|36275.1|64
1706691300000|2024-01-31 08:55:00|36302.1|36295.1|36314.6|36307.6|36314.6|36307.6|36297.1|36290.1|59
1706691600000|2024-01-31 09:00:00|36317.1|36310.1|36307.1|36300.1|36327.1|36320.1|36297.1|36290.1|92
1706691900000|2024-01-31 09:05:00|36312.1|36305.1|36297.1|36290.1|36314.6|36307.6|36297.1|36290.1|62
1706692200000|2024-01-31 09:10:00|36294.6|36287.6|36289.6|36282.6|36297.1|36290.1|36282.1|36275.1|147
1706692500000|2024-01-31 09:15:00|36287.1|36280.1|36269.6|36262.6|36289.6|36282.6|36269.6|36262.6|82
1706692800000|2024-01-31 09:20:00|36272.1|36265.1|36237.1|36230.1|36272.1|36265.1|36237.1|36230.1|93
1706693100000|2024-01-31 09:25:00|36242.1|36235.1|36252.1|36245.1|36252.1|36245.1|36237.1|36230.1|48
1706693400000|2024-01-31 09:30:00|36254.6|36247.6|36254.6|36247.6|36267.1|36260.1|36252.1|36245.1|55
1706693700000|2024-01-31 09:35:00|36252.1|36245.1|36242.1|36235.1|36257.1|36250.1|36242.1|36235.1|45
1706694000000|2024-01-31 09:40:00|36244.6|36237.6|36252.1|36245.1|36254.6|36247.6|36229.6|36222.6|95
1706694300000|2024-01-31 09:45:00|36254.6|36247.6|36267.1|36260.1|36267.1|36260.1|36249.6|36242.6|160
1706694600000|2024-01-31 09:50:00|36269.6|36262.6|36262.1|36255.1|36272.1|36265.1|36257.1|36250.1|107
1706694900000|2024-01-31 09:55:00|36264.6|36257.6|36262.1|36255.1|36289.6|36282.6|36257.1|36250.1|131
1706695200000|2024-01-31 10:00:00|36259.6|36252.6|36259.6|36252.6|36267.1|36260.1|36249.6|36242.6|90
1706695500000|2024-01-31 10:05:00|36262.1|36255.1|36267.1|36260.1|36272.1|36265.1|36252.1|36245.1|70
1706695800000|2024-01-31 10:10:00|36264.6|36257.6|36274.6|36267.6|36279.6|36272.6|36262.1|36255.1|61
1706696100000|2024-01-31 10:15:00|36272.1|36265.1|36277.1|36270.1|36282.1|36275.1|36272.1|36265.1|33
1706696400000|2024-01-31 10:20:00|36279.6|36272.6|36282.1|36275.1|36289.6|36282.6|36277.1|36270.1|62
1706696700000|2024-01-31 10:25:00|36279.6|36272.6|36282.1|36275.1|36289.6|36282.6|36277.1|36270.1|77
1706697000000|2024-01-31 10:30:00|36279.6|36272.6|36302.1|36295.1|36302.1|36295.1|36279.6|36272.6|54
1706697300000|2024-01-31 10:35:00|36307.1|36300.1|36277.1|36270.1|36307.1|36300.1|36272.1|36265.1|48
1706697600000|2024-01-31 10:40:00|36274.6|36267.6|36287.1|36280.1|36287.1|36280.1|36272.1|36265.1|34
1706697900000|2024-01-31 10:45:00|36289.6|36282.6|36292.1|36285.1|36299.6|36292.6|36287.1|36280.1|36
1706698200000|2024-01-31 10:50:00|36287.1|36280.1|36272.1|36265.1|36287.1|36280.1|36272.1|36265.1|40
1706698500000|2024-01-31 10:55:00|36274.6|36267.6|36277.1|36270.1|36282.1|36275.1|36274.6|36267.6|61
1706698800000|2024-01-31 11:00:00|36272.1|36265.1|36272.1|36265.1|36277.1|36270.1|36262.1|36255.1|91
1706699100000|2024-01-31 11:05:00|36269.6|36262.6|36277.1|36270.1|36277.1|36270.1|36267.1|36260.1|57
1706699400000|2024-01-31 11:10:00|36279.6|36272.6|36277.1|36270.1|36282.1|36275.1|36272.1|36265.1|16
1706699700000|2024-01-31 11:15:00|36279.6|36272.6|36277.1|36270.1|36282.1|36275.1|36272.1|36265.1|11
1706700000000|2024-01-31 11:20:00|36279.6|36272.6|36289.6|36282.6|36292.1|36285.1|36269.6|36262.6|35
1706700300000|2024-01-31 11:25:00|36292.1|36285.1|36292.1|36285.1|36299.6|36292.6|36284.6|36277.6|40
1706700600000|2024-01-31 11:30:00|36294.6|36287.6|36282.1|36275.1|36294.6|36287.6|36282.1|36275.1|18
1706700900000|2024-01-31 11:35:00|36284.6|36277.6|36292.1|36285.1|36297.1|36290.1|36282.1|36275.1|90
1706701200000|2024-01-31 11:40:00|36289.6|36282.6|36314.6|36307.6|36319.6|36312.6|36289.6|36282.6|96
1706701500000|2024-01-31 11:45:00|36312.1|36305.1|36317.1|36310.1|36322.1|36315.1|36312.1|36305.1|133
1706701800000|2024-01-31 11:50:00|36314.6|36307.6|36307.1|36300.1|36322.1|36315.1|36307.1|36300.1|23
1706702100000|2024-01-31 11:55:00|36309.6|36302.6|36297.1|36290.1|36314.6|36307.6|36297.1|36290.1|15
1706702400000|2024-01-31 12:00:00|36299.6|36292.6|36287.1|36280.1|36302.1|36295.1|36287.1|36280.1|44
1706702700000|2024-01-31 12:05:00|36282.1|36275.1|36292.1|36285.1|36299.6|36292.6|36279.6|36272.6|58
1706703000000|2024-01-31 12:10:00|36289.6|36282.6|36287.1|36280.1|36297.1|36290.1|36287.1|36280.1|57
1706703300000|2024-01-31 12:15:00|36289.6|36282.6|36282.1|36275.1|36289.6|36282.6|36274.6|36267.6|23
1706703600000|2024-01-31 12:20:00|36284.6|36277.6|36277.1|36270.1|36292.1|36285.1|36269.6|36262.6|35
1706703900000|2024-01-31 12:25:00|36279.6|36272.6|36277.1|36270.1|36279.6|36272.6|36267.1|36260.1|14
1706704200000|2024-01-31 12:30:00|36274.6|36267.6|36282.1|36275.1|36287.1|36280.1|36272.1|36265.1|44
1706704500000|2024-01-31 12:35:00|36279.6|36272.6|36267.1|36260.1|36282.1|36275.1|36267.1|36260.1|15
1706704800000|2024-01-31 12:40:00|36272.1|36265.1|36287.1|36280.1|36294.6|36287.6|36269.6|36262.6|77
1706705100000|2024-01-31 12:45:00|36289.6|36282.6|36297.1|36290.1|36297.1|36290.1|36287.1|36280.1|25
1706705400000|2024-01-31 12:50:00|36294.6|36287.6|36302.1|36295.1|36307.1|36300.1|36292.1|36285.1|64
1706705700000|2024-01-31 12:55:00|36304.6|36297.6|36302.1|36295.1|36307.1|36300.1|36299.6|36292.6|17
1706706000000|2024-01-31 13:00:00|36299.6|36292.6|36292.1|36285.1|36304.6|36297.6|36292.1|36285.1|53
1706706300000|2024-01-31 13:05:00|36294.6|36287.6|36297.1|36290.1|36302.1|36295.1|36287.1|36280.1|49
1706706600000|2024-01-31 13:10:00|36299.6|36292.6|36302.1|36295.1|36307.1|36300.1|36297.1|36290.1|29
1706706900000|2024-01-31 13:15:00|36304.6|36297.6|36314.6|36307.6|36317.1|36310.1|36297.1|36290.1|145
1706707200000|2024-01-31 13:20:00|36312.1|36305.1|36327.1|36320.1|36337.1|36330.1|36312.1|36305.1|132
1706707500000|2024-01-31 13:25:00|36322.1|36315.1|36314.6|36307.6|36327.1|36320.1|36312.1|36305.1|65
1706707800000|2024-01-31 13:30:00|36322.1|36315.1|36337.1|36330.1|36339.6|36332.6|36312.1|36305.1|178
1706708100000|2024-01-31 13:35:00|36334.6|36327.6|36297.1|36290.1|36334.6|36327.6|36289.6|36282.6|95
1706708400000|2024-01-31 13:40:00|36299.6|36292.6|36304.6|36297.6|36322.1|36315.1|36299.6|36292.6|62
1706708700000|2024-01-31 13:45:00|36307.1|36300.1|36302.1|36295.1|36312.1|36305.1|36282.1|36275.1|23
1706709000000|2024-01-31 13:50:00|36299.6|36292.6|36287.1|36280.1|36304.6|36297.6|36287.1|36280.1|23
1706709300000|2024-01-31 13:55:00|36289.6|36282.6|36274.6|36267.6|36294.6|36287.6|36272.1|36265.1|63
1706709600000|2024-01-31 14:00:00|36277.1|36270.1|36257.1|36250.1|36277.1|36270.1|36252.1|36245.1|43
1706709900000|2024-01-31 14:05:00|36259.6|36252.6|36247.1|36240.1|36262.1|36255.1|36242.1|36235.1|78
1706710200000|2024-01-31 14:10:00|36249.6|36242.6|36247.1|36240.1|36257.1|36250.1|36237.1|36230.1|43
1706710500000|2024-01-31 14:15:00|36244.6|36237.6|36222.1|36215.1|36244.6|36237.6|36212.1|36205.1|83
1706710800000|2024-01-31 14:20:00|36224.6|36217.6|36212.1|36205.1|36227.1|36220.1|36212.1|36205.1|88
1706711100000|2024-01-31 14:25:00|36214.6|36207.6|36212.1|36205.1|36227.1|36220.1|36212.1|36205.1|64
1706711400000|2024-01-31 14:30:00|36207.1|36200.1|36197.1|36190.1|36209.6|36202.6|36182.1|36175.1|284
1706711700000|2024-01-31 14:35:00|36202.1|36195.1|36169.6|36162.6|36207.1|36200.1|36154.6|36147.6|211
1706712000000|2024-01-31 14:40:00|36172.1|36165.1|36132.1|36125.1|36172.1|36165.1|36132.1|36125.1|286
1706712300000|2024-01-31 14:45:00|36129.6|36122.6|36099.6|36092.6|36132.1|36125.1|36079.6|36072.6|561
1706712600000|2024-01-31 14:50:00|36102.1|36095.1|36072.1|36065.1|36102.1|36095.1|36062.1|36055.1|441
1706712900000|2024-01-31 14:55:00|36067.1|36060.1|36094.6|36087.6|36102.1|36095.1|36062.1|36055.1|525
1706713200000|2024-01-31 15:00:00|36089.6|36082.6|36092.1|36085.1|36102.1|36095.1|36072.1|36065.1|220
1706713500000|2024-01-31 15:05:00|36094.6|36087.6|36077.1|36070.1|36102.1|36095.1|36057.1|36050.1|156
1706713800000|2024-01-31 15:10:00|36079.6|36072.6|36027.1|36020.1|36087.1|36080.1|36022.1|36015.1|437
1706714100000|2024-01-31 15:15:00|36024.6|36017.6|36032.1|36025.1|36037.1|36030.1|35992.1|35985.1|417
1706714400000|2024-01-31 15:20:00|36029.6|36022.6|36047.1|36040.1|36067.1|36060.1|36027.1|36020.1|230
1706714700000|2024-01-31 15:25:00|36044.6|36037.6|36042.1|36035.1|36077.1|36070.1|36027.1|36020.1|175
1706715000000|2024-01-31 15:30:00|36039.6|36032.6|36017.1|36010.1|36044.6|36037.6|36017.1|36010.1|182
1706715300000|2024-01-31 15:35:00|36019.6|36012.6|35977.1|35970.1|36027.1|36020.1|35972.1|35965.1|295
1706715600000|2024-01-31 15:40:00|35974.6|35967.6|35957.1|35950.1|35992.1|35985.1|35952.1|35945.1|161
1706715900000|2024-01-31 15:45:00|35952.1|35945.1|35957.1|35950.1|35967.1|35960.1|35932.1|35925.1|297
1706716200000|2024-01-31 15:50:00|35962.1|35955.1|35942.1|35935.1|35964.6|35957.6|35937.1|35930.1|176
1706716500000|2024-01-31 15:55:00|35939.6|35932.6|35962.1|35955.1|35962.1|35955.1|35927.1|35920.1|379
1706716800000|2024-01-31 16:00:00|35957.1|35950.1|35992.1|35985.1|35997.1|35990.1|35937.1|35930.1|652
1706717100000|2024-01-31 16:05:00|35994.6|35987.6|36017.1|36010.1|36019.6|36012.6|35987.1|35980.1|399
1706717400000|2024-01-31 16:10:00|36019.6|36012.6|36017.1|36010.1|36027.1|36020.1|35997.1|35990.1|128
1706717700000|2024-01-31 16:15:00|36012.1|36005.1|35987.1|35980.1|36017.1|36010.1|35982.1|35975.1|205
1706718000000|2024-01-31 16:20:00|35984.6|35977.6|35977.1|35970.1|36002.1|35995.1|35977.1|35970.1|302
1706718300000|2024-01-31 16:25:00|35972.1|35965.1|35942.1|35935.1|35977.1|35970.1|35937.1|35930.1|249
1706718600000|2024-01-31 16:30:00|35939.6|35932.6|35912.1|35905.1|35957.1|35950.1|35909.6|35902.6|293
1706718900000|2024-01-31 16:35:00|35904.6|35897.6|35917.1|35910.1|35932.1|35925.1|35894.6|35887.6|247
1706719200000|2024-01-31 16:40:00|35912.1|35905.1|35902.1|35895.1|35917.1|35910.1|35874.6|35867.6|366
1706719500000|2024-01-31 16:45:00|35897.1|35890.1|35912.1|35905.1|35932.1|35925.1|35897.1|35890.1|164
1706719800000|2024-01-31 16:50:00|35909.6|35902.6|35897.1|35890.1|35917.1|35910.1|35889.6|35882.6|135
1706720100000|2024-01-31 16:55:00|35902.1|35895.1|35937.1|35930.1|35937.1|35930.1|35899.6|35892.6|144
1706720400000|2024-01-31 17:00:00|35939.6|35932.6|35942.1|35935.1|35947.1|35940.1|35927.1|35920.1|185
1706720700000|2024-01-31 17:05:00|35944.6|35937.6|35952.1|35945.1|35962.1|35955.1|35937.1|35930.1|147
1706721000000|2024-01-31 17:10:00|35957.1|35950.1|35927.1|35920.1|35962.1|35955.1|35922.1|35915.1|160
1706721300000|2024-01-31 17:15:00|35929.6|35922.6|35917.1|35910.1|35932.1|35925.1|35909.6|35902.6|131
1706721600000|2024-01-31 17:20:00|35919.6|35912.6|35939.6|35932.6|35942.1|35935.1|35917.1|35910.1|85
1706721900000|2024-01-31 17:25:00|35942.1|35935.1|35962.1|35955.1|35962.1|35955.1|35942.1|35935.1|87
1706722200000|2024-01-31 17:30:00|35957.1|35950.1|35922.1|35915.1|35957.1|35950.1|35922.1|35915.1|156
1706722500000|2024-01-31 17:35:00|35917.1|35910.1|35922.1|35915.1|35927.1|35920.1|35899.6|35892.6|122
1706722800000|2024-01-31 17:40:00|35917.1|35910.1|35937.1|35930.1|35942.1|35935.1|35912.1|35905.1|52
1706723100000|2024-01-31 17:45:00|35934.6|35927.6|35937.1|35930.1|35937.1|35930.1|35917.1|35910.1|65
1706723400000|2024-01-31 17:50:00|35939.6|35932.6|35942.1|35935.1|35952.1|35945.1|35937.1|35930.1|64
1706723700000|2024-01-31 17:55:00|35939.6|35932.6|35957.1|35950.1|35962.1|35955.1|35937.1|35930.1|113
1706724000000|2024-01-31 18:00:00|35959.6|35952.6|35957.1|35950.1|35967.1|35960.1|35952.1|35945.1|89
1706724300000|2024-01-31 18:05:00|35954.6|35947.6|35957.1|35950.1|35969.6|35962.6|35952.1|35945.1|58
1706724600000|2024-01-31 18:10:00|35962.1|35955.1|35957.1|35950.1|35962.1|35955.1|35942.1|35935.1|83
1706724900000|2024-01-31 18:15:00|35962.1|35955.1|35972.1|35965.1|35972.1|35965.1|35957.1|35950.1|55
1706725200000|2024-01-31 18:20:00|35969.6|35962.6|35932.1|35925.1|35972.1|35965.1|35929.6|35922.6|93
1706725500000|2024-01-31 18:25:00|35934.6|35927.6|35939.6|35932.6|35942.1|35935.1|35924.6|35917.6|98
1706725800000|2024-01-31 18:30:00|35942.1|35935.1|35942.1|35935.1|35952.1|35945.1|35932.1|35925.1|188
1706726100000|2024-01-31 18:35:00|35939.6|35932.6|35927.1|35920.1|35947.1|35940.1|35927.1|35920.1|40
1706726400000|2024-01-31 18:40:00|35932.1|35925.1|35947.1|35940.1|35947.1|35940.1|35927.1|35920.1|52
1706726700000|2024-01-31 18:45:00|35944.6|35937.6|35972.1|35965.1|35977.1|35970.1|35942.1|35935.1|136
1706727000000|2024-01-31 18:50:00|35974.6|35967.6|35959.6|35952.6|35974.6|35967.6|35957.1|35950.1|47
1706727300000|2024-01-31 18:55:00|35957.1|35950.1|35954.6|35947.6|35962.1|35955.1|35952.1|35945.1|55
1706727600000|2024-01-31 19:00:00|35957.1|35950.1|35942.1|35935.1|35972.1|35965.1|35922.1|35915.1|327
1706727900000|2024-01-31 19:05:00|35937.1|35930.1|35927.1|35920.1|35967.1|35960.1|35912.1|35905.1|219
1706728200000|2024-01-31 19:10:00|35929.6|35922.6|35924.6|35917.6|35962.1|35955.1|35917.1|35910.1|248
1706728500000|2024-01-31 19:15:00|35927.1|35920.1|35892.1|35885.1|35942.1|35935.1|35887.1|35880.1|547
1706728800000|2024-01-31 19:20:00|35889.6|35882.6|35907.1|35900.1|35914.6|35907.6|35884.6|35877.6|258
1706729100000|2024-01-31 19:25:00|35904.6|35897.6|35922.1|35915.1|35932.1|35925.1|35897.1|35890.1|118
1706729400000|2024-01-31 19:30:00|35917.1|35910.1|35952.1|35945.1|35964.6|35957.6|35907.1|35900.1|383
1706729700000|2024-01-31 19:35:00|35949.6|35942.6|35997.1|35990.1|36007.1|36000.1|35912.1|35905.1|587
1706730000000|2024-01-31 19:40:00|35999.6|35992.6|36087.1|36080.1|36099.6|36092.6|35997.1|35990.1|925
1706730300000|2024-01-31 19:45:00|36084.6|36077.6|36022.1|36015.1|36104.6|36097.6|36012.1|36005.1|348
1706730600000|2024-01-31 19:50:00|36024.6|36017.6|35977.1|35970.1|36032.1|36025.1|35947.1|35940.1|406
1706730900000|2024-01-31 19:55:00|35974.6|35967.6|35959.6|35952.6|36007.1|36000.1|35947.1|35940.1|203
1706731200000|2024-01-31 20:00:00|35964.6|35957.6|35887.1|35880.1|35964.6|35957.6|35869.6|35862.6|856
1706731500000|2024-01-31 20:05:00|35882.1|35875.1|35894.6|35887.6|35904.6|35897.6|35812.1|35805.1|825
1706731800000|2024-01-31 20:10:00|35892.1|35885.1|35887.1|35880.1|35914.6|35907.6|35867.1|35860.1|422
1706732100000|2024-01-31 20:15:00|35884.6|35877.6|35862.1|35855.1|35917.1|35910.1|35857.1|35850.1|284
1706732400000|2024-01-31 20:20:00|35864.6|35857.6|35967.1|35960.1|35982.1|35975.1|35859.6|35852.6|417
1706732700000|2024-01-31 20:25:00|35962.1|35955.1|35957.1|35950.1|35982.1|35975.1|35939.6|35932.6|167
1706733000000|2024-01-31 20:30:00|35954.6|35947.6|35952.1|35945.1|35962.1|35955.1|35932.1|35925.1|246
1706733300000|2024-01-31 20:35:00|35949.6|35942.6|35957.1|35950.1|35962.1|35955.1|35924.6|35917.6|374
1706733600000|2024-01-31 20:40:00|35954.6|35947.6|35922.1|35915.1|35957.1|35950.1|35922.1|35915.1|254
1706733900000|2024-01-31 20:45:00|35917.1|35910.1|35907.1|35900.1|35932.1|35925.1|35902.1|35895.1|160
1706734200000|2024-01-31 20:50:00|35899.6|35892.6|35892.1|35885.1|35917.1|35910.1|35872.1|35865.1|350
1706734500000|2024-01-31 20:55:00|35894.6|35887.6|35907.1|35900.1|35912.1|35905.1|35889.6|35882.6|471
1706734800000|2024-01-31 21:00:00|35904.6|35897.6|35902.1|35895.1|35904.6|35897.6|35877.1|35870.1|98
1706735100000|2024-01-31 21:05:00|35904.6|35897.6|35882.1|35875.1|35912.1|35905.1|35879.6|35872.6|26
1706735400000|2024-01-31 21:10:00|35884.6|35877.6|35899.6|35892.6|35899.6|35892.6|35884.6|35877.6|18
1706735700000|2024-01-31 21:15:00|35897.1|35890.1|35897.1|35890.1|35904.6|35897.6|35894.6|35887.6|45
1706736000000|2024-01-31 21:20:00|35899.6|35892.6|35912.1|35905.1|35917.1|35910.1|35899.6|35892.6|37
1706736300000|2024-01-31 21:25:00|35917.1|35910.1|35917.1|35910.1|35929.6|35922.6|35917.1|35910.1|72
1706736600000|2024-01-31 21:30:00|35919.6|35912.6|35917.1|35910.1|35922.1|35915.1|35914.6|35907.6|13
1706736900000|2024-01-31 21:35:00|35922.1|35915.1|35932.1|35925.1|35937.1|35930.1|35922.1|35915.1|78
1706737200000|2024-01-31 21:40:00|35934.6|35927.6|35942.1|35935.1|35942.1|35935.1|35932.1|35925.1|32
1706737500000|2024-01-31 21:45:00|35944.6|35937.6|35969.6|35962.6|35969.6|35962.6|35937.1|35930.1|21
1706737800000|2024-01-31 21:50:00|35972.1|35965.1|35964.6|35957.6|35979.6|35972.6|35962.1|35955.1|40
1706738100000|2024-01-31 21:55:00|35962.1|35955.1|35976.3|35946.3|35978.6|35967.6|35962.1|35946.3|27
1706738400000|2024-01-31 22:00:00|35976.2|35946.2|35975.2|35945.2|35978.6|35948.6|35975.1|35945.1|0
1706738700000|2024-01-31 22:05:00|35975.7|35945.7|35972.6|35942.6|35975.7|35945.7|35972|35942|0
1706739000000|2024-01-31 22:10:00|35974.4|35944.4|35973.2|35943.2|35974.8|35944.8|35971.6|35941.6|0
1706739300000|2024-01-31 22:15:00|35972.4|35942.4|35968.9|35938.9|35973.8|35943.8|35967.2|35937.2|0
1706739600000|2024-01-31 22:20:00|35969.3|35939.3|35966.6|35936.6|35969.3|35939.3|35966.2|35936.2|0
1706739900000|2024-01-31 22:25:00|35967.1|35937.1|35963.1|35933.1|35967.1|35937.1|35962.4|35932.4|0
1706740200000|2024-01-31 22:30:00|35962|35932|35961.8|35931.8|35963.1|35933.1|35959.6|35929.6|0
1706740500000|2024-01-31 22:35:00|35962|35932|35963.9|35933.9|35965.9|35935.9|35962|35932|0
1706740800000|2024-01-31 22:40:00|35966.6|35936.6|35965.9|35935.9|35967.4|35937.4|35963.9|35933.9|0
1706741100000|2024-01-31 22:45:00|35966.9|35936.9|35967.9|35937.9|35970.1|35940.1|35966.9|35936.9|0
1706741400000|2024-01-31 22:50:00|35970.1|35940.1|35969.6|35939.6|35971.1|35941.1|35967.7|35937.7|0
1706741700000|2024-01-31 22:55:00|35969.7|35939.7|35970.5|35940.5|35974.2|35944.2|35967.5|35937.5|0
1706742000000|2024-01-31 23:00:00|35981.5|35951.5|35983.6|35968.6|35998.6|35983.6|35971.8|35941.8|13
1706742300000|2024-01-31 23:05:00|35981.1|35966.1|35956.1|35941.1|35981.1|35966.1|35956.1|35941.1|16
1706742600000|2024-01-31 23:10:00|35958.6|35943.6|35966.1|35951.1|35968.6|35953.6|35943.6|35928.6|56
1706742900000|2024-01-31 23:15:00|35968.6|35953.6|35971.1|35956.1|35991.1|35976.1|35968.6|35953.6|18
1706743200000|2024-01-31 23:20:00|35968.6|35953.6|35971.1|35956.1|35976.1|35961.1|35968.6|35953.6|21
1706743500000|2024-01-31 23:25:00|35976.1|35961.1|35978.6|35963.6|35983.6|35968.6|35976.1|35961.1|33
1706743800000|2024-01-31 23:30:00|35976.1|35961.1|35939.6|35932.6|35976.1|35961.1|35934.6|35927.6|18500
1706744100000|2024-01-31 23:35:00|35942.1|35935.1|35909.6|35902.6|35944.6|35937.6|35907.1|35900.1|100
1706744400000|2024-01-31 23:40:00|35907.1|35900.1|35877.1|35870.1|35907.1|35900.1|35872.1|35865.1|201
1706744700000|2024-01-31 23:45:00|35879.6|35872.6|35897.1|35890.1|35929.6|35922.6|35864.6|35857.6|327
1706745000000|2024-01-31 23:50:00|35899.6|35892.6|35964.6|35957.6|35974.6|35967.6|35892.1|35885.1|365
1706745300000|2024-01-31 23:55:00|35967.1|35960.1|35962.1|35955.1|35979.6|35972.6|35942.1|35935.1|303
1706745600000|2024-02-01 00:00:00|35964.6|35957.6|36067.1|36060.1|36092.1|36085.1|35962.1|35955.1|1153
1706745900000|2024-02-01 00:05:00|36069.6|36062.6|36132.1|36125.1|36137.1|36130.1|36052.1|36045.1|803
1706746200000|2024-02-01 00:10:00|36129.6|36122.6|36149.6|36142.6|36152.1|36145.1|36107.1|36100.1|668
1706746500000|2024-02-01 00:15:00|36147.1|36140.1|36102.1|36095.1|36157.1|36150.1|36069.6|36062.6|710
1706746800000|2024-02-01 00:20:00|36107.1|36100.1|36034.6|36027.6|36124.6|36117.6|36027.1|36020.1|586
1706747100000|2024-02-01 00:25:00|36037.1|36030.1|36057.1|36050.1|36062.1|36055.1|35992.1|35985.1|618
1706747400000|2024-02-01 00:30:00|36064.6|36057.6|36032.1|36025.1|36079.6|36072.6|35999.6|35992.6|536
1706747700000|2024-02-01 00:35:00|36029.6|36022.6|36047.1|36040.1|36057.1|36050.1|36007.1|36000.1|460
1706748000000|2024-02-01 00:40:00|36044.6|36037.6|35997.1|35990.1|36057.1|36050.1|35992.1|35985.1|410
1706748300000|2024-02-01 00:45:00|35999.6|35992.6|35987.1|35980.1|36014.6|36007.6|35967.1|35960.1|398
1706748600000|2024-02-01 00:50:00|35984.6|35977.6|35957.1|35950.1|35992.1|35985.1|35942.1|35935.1|286
1706748900000|2024-02-01 00:55:00|35959.6|35952.6|35959.6|35952.6|35989.6|35982.6|35949.6|35942.6|263
1706749200000|2024-02-01 01:00:00|35957.1|35950.1|36037.1|36030.1|36037.1|36030.1|35937.1|35930.1|420
1706749500000|2024-02-01 01:05:00|36034.6|36027.6|36042.1|36035.1|36062.1|36055.1|36022.1|36015.1|269
1706749800000|2024-02-01 01:10:00|36039.6|36032.6|36072.1|36065.1|36082.1|36075.1|36037.1|36030.1|253
1706750100000|2024-02-01 01:15:00|36069.6|36062.6|36097.1|36090.1|36112.1|36105.1|36059.6|36052.6|272
1706750400000|2024-02-01 01:20:00|36099.6|36092.6|36082.1|36075.1|36129.6|36122.6|36074.6|36067.6|184
1706750700000|2024-02-01 01:25:00|36087.1|36080.1|36062.1|36055.1|36092.1|36085.1|36047.1|36040.1|176
1706751000000|2024-02-01 01:30:00|36067.1|36060.1|36062.1|36055.1|36079.6|36072.6|36034.6|36027.6|204
1706751300000|2024-02-01 01:35:00|36064.6|36057.6|36049.6|36042.6|36072.1|36065.1|36037.1|36030.1|217
1706751600000|2024-02-01 01:40:00|36047.1|36040.1|36007.1|36000.1|36049.6|36042.6|36002.1|35995.1|304
1706751900000|2024-02-01 01:45:00|36002.1|35995.1|36017.1|36010.1|36027.1|36020.1|35997.1|35990.1|316
1706752200000|2024-02-01 01:50:00|36014.6|36007.6|35987.1|35980.1|36014.6|36007.6|35982.1|35975.1|293
1706752500000|2024-02-01 01:55:00|35989.6|35982.6|36022.1|36015.1|36039.6|36032.6|35987.1|35980.1|229
1706752800000|2024-02-01 02:00:00|36024.6|36017.6|36002.1|35995.1|36034.6|36027.6|35997.1|35990.1|234
1706753100000|2024-02-01 02:05:00|36004.6|35997.6|35962.1|35955.1|36017.1|36010.1|35952.1|35945.1|335
1706753400000|2024-02-01 02:10:00|35964.6|35957.6|35984.6|35977.6|36007.1|36000.1|35954.6|35947.6|240
1706753700000|2024-02-01 02:15:00|35982.1|35975.1|36002.1|35995.1|36022.1|36015.1|35979.6|35972.6|187
1706754000000|2024-02-01 02:20:00|35999.6|35992.6|36012.1|36005.1|36017.1|36010.1|35979.6|35972.6|148
1706754300000|2024-02-01 02:25:00|36009.6|36002.6|36029.6|36022.6|36032.1|36025.1|36007.1|36000.1|142
1706754600000|2024-02-01 02:30:00|36027.1|36020.1|36037.1|36030.1|36042.1|36035.1|36017.1|36010.1|118
1706754900000|2024-02-01 02:35:00|36034.6|36027.6|36037.1|36030.1|36047.1|36040.1|36022.1|36015.1|112
1706755200000|2024-02-01 02:40:00|36034.6|36027.6|36032.1|36025.1|36052.1|36045.1|36027.1|36020.1|68
1706755500000|2024-02-01 02:45:00|36029.6|36022.6|36012.1|36005.1|36032.1|36025.1|36012.1|36005.1|90
1706755800000|2024-02-01 02:50:00|36014.6|36007.6|36002.1|35995.1|36017.1|36010.1|36002.1|35995.1|52
1706756100000|2024-02-01 02:55:00|35999.6|35992.6|35977.1|35970.1|36002.1|35995.1|35967.1|35960.1|177
1706756400000|2024-02-01 03:00:00|35979.6|35972.6|35972.1|35965.1|35992.1|35985.1|35967.1|35960.1|90
1706756700000|2024-02-01 03:05:00|35969.6|35962.6|35974.6|35967.6|35977.1|35970.1|35957.1|35950.1|87
1706757000000|2024-02-01 03:10:00|35977.1|35970.1|35977.1|35970.1|35987.1|35980.1|35972.1|35965.1|37
1706757300000|2024-02-01 03:15:00|35979.6|35972.6|35967.1|35960.1|35987.1|35980.1|35962.1|35955.1|63
1706757600000|2024-02-01 03:20:00|35969.6|35962.6|35987.1|35980.1|35987.1|35980.1|35967.1|35960.1|29
1706757900000|2024-02-01 03:25:00|35984.6|35977.6|35967.1|35960.1|35984.6|35977.6|35967.1|35960.1|45
1706758200000|2024-02-01 03:30:00|35969.6|35962.6|35972.1|35965.1|36007.1|36000.1|35969.6|35962.6|430
1706758500000|2024-02-01 03:35:00|35974.6|35967.6|35957.1|35950.1|35977.1|35970.1|35942.1|35935.1|378
1706758800000|2024-02-01 03:40:00|35959.6|35952.6|35972.1|35965.1|35987.1|35980.1|35952.1|35945.1|298
1706759100000|2024-02-01 03:45:00|35969.6|35962.6|36022.1|36015.1|36032.1|36025.1|35967.1|35960.1|252
1706759400000|2024-02-01 03:50:00|36027.1|36020.1|35997.1|35990.1|36032.1|36025.1|35992.1|35985.1|188
1706759700000|2024-02-01 03:55:00|35999.6|35992.6|36012.1|36005.1|36017.1|36010.1|35994.6|35987.6|128
1706760000000|2024-02-01 04:00:00|36009.6|36002.6|35947.1|35940.1|36014.6|36007.6|35937.1|35930.1|254
1706760300000|2024-02-01 04:05:00|35944.6|35937.6|35947.1|35940.1|35967.1|35960.1|35927.1|35920.1|205
1706760600000|2024-02-01 04:10:00|35949.6|35942.6|35962.1|35955.1|35967.1|35960.1|35947.1|35940.1|150
1706760900000|2024-02-01 04:15:00|35959.6|35952.6|36002.1|35995.1|36009.6|36002.6|35957.1|35950.1|136
1706761200000|2024-02-01 04:20:00|36004.6|35997.6|36002.1|35995.1|36012.1|36005.1|35987.1|35980.1|213
1706761500000|2024-02-01 04:25:00|36004.6|35997.6|35972.1|35965.1|36004.6|35997.6|35967.1|35960.1|124
1706761800000|2024-02-01 04:30:00|35974.6|35967.6|35947.1|35940.1|35974.6|35967.6|35942.1|35935.1|194
1706762100000|2024-02-01 04:35:00|35944.6|35937.6|35962.1|35955.1|35967.1|35960.1|35934.6|35927.6|112
1706762400000|2024-02-01 04:40:00|35964.6|35957.6|35942.1|35935.1|35972.1|35965.1|35937.1|35930.1|131
1706762700000|2024-02-01 04:45:00|35944.6|35937.6|35944.6|35937.6|35952.1|35945.1|35927.1|35920.1|157
1706763000000|2024-02-01 04:50:00|35947.1|35940.1|35962.1|35955.1|35982.1|35975.1|35942.1|35935.1|118
1706763300000|2024-02-01 04:55:00|35964.6|35957.6|35972.1|35965.1|35982.1|35975.1|35964.6|35957.6|81
1706763600000|2024-02-01 05:00:00|35974.6|35967.6|35952.1|35945.1|35977.1|35970.1|35947.1|35940.1|148
1706763900000|2024-02-01 05:05:00|35954.6|35947.6|35992.1|35985.1|35992.1|35985.1|35952.1|35945.1|180
1706764200000|2024-02-01 05:10:00|35989.6|35982.6|36007.1|36000.1|36009.6|36002.6|35967.1|35960.1|183
1706764500000|2024-02-01 05:15:00|36009.6|36002.6|36007.1|36000.1|36022.1|36015.1|35992.1|35985.1|222
1706764800000|2024-02-01 05:20:00|36004.6|35997.6|36037.1|36030.1|36042.1|36035.1|35997.1|35990.1|167
1706765100000|2024-02-01 05:25:00|36027.1|36020.1|36017.1|36010.1|36027.1|36020.1|36007.1|36000.1|156
1706765400000|2024-02-01 05:30:00|36014.6|36007.6|36022.1|36015.1|36042.1|36035.1|36012.1|36005.1|217
1706765700000|2024-02-01 05:35:00|36027.1|36020.1|35987.1|35980.1|36027.1|36020.1|35987.1|35980.1|208
1706766000000|2024-02-01 05:40:00|35992.1|35985.1|36002.1|35995.1|36012.1|36005.1|35987.1|35980.1|242
1706766300000|2024-02-01 05:45:00|35999.6|35992.6|36002.1|35995.1|36012.1|36005.1|35982.1|35975.1|337
1706766600000|2024-02-01 05:50:00|36004.6|35997.6|36002.1|35995.1|36007.1|36000.1|35987.1|35980.1|441
1706766900000|2024-02-01 05:55:00|35997.1|35990.1|35962.1|35955.1|36002.1|35995.1|35957.1|35950.1|889
1706767200000|2024-02-01 06:00:00|35977.1|35970.1|35977.1|35970.1|36012.1|36005.1|35967.1|35960.1|1575
1706767500000|2024-02-01 06:05:00|35982.1|35975.1|35962.1|35955.1|35987.1|35980.1|35952.1|35945.1|300
1706767800000|2024-02-01 06:10:00|35959.6|35952.6|35944.6|35937.6|35964.6|35957.6|35937.1|35930.1|513
1706768100000|2024-02-01 06:15:00|35947.1|35940.1|35937.1|35930.1|35947.1|35940.1|35932.1|35925.1|106
1706768400000|2024-02-01 06:20:00|35942.1|35935.1|35937.1|35930.1|35952.1|35945.1|35937.1|35930.1|115
1706768700000|2024-02-01 06:25:00|35942.1|35935.1|35924.6|35917.6|35942.1|35935.1|35909.6|35902.6|199
1706769000000|2024-02-01 06:30:00|35922.1|35915.1|35927.1|35920.1|35927.1|35920.1|35914.6|35907.6|24
1706769300000|2024-02-01 06:35:00|35924.6|35917.6|35917.1|35910.1|35927.1|35920.1|35917.1|35910.1|17
1706769600000|2024-02-01 06:40:00|35919.6|35912.6|35952.1|35945.1|35954.6|35947.6|35919.6|35912.6|36
1706769900000|2024-02-01 06:45:00|35947.1|35940.1|35927.1|35920.1|35949.6|35942.6|35924.6|35917.6|51
1706770200000|2024-02-01 06:50:00|35924.6|35917.6|35917.1|35910.1|35924.6|35917.6|35914.6|35907.6|29
1706770500000|2024-02-01 06:55:00|35912.1|35905.1|35892.1|35885.1|35912.1|35905.1|35892.1|35885.1|52
1706770800000|2024-02-01 07:00:00|35894.6|35887.6|35877.1|35870.1|35897.1|35890.1|35872.1|35865.1|178
1706771100000|2024-02-01 07:05:00|35879.6|35872.6|35874.6|35867.6|35889.6|35882.6|35869.6|35862.6|78
1706771400000|2024-02-01 07:10:00|35877.1|35870.1|35882.1|35875.1|35897.1|35890.1|35872.1|35865.1|106
1706771700000|2024-02-01 07:15:00|35884.6|35877.6|35902.1|35895.1|35902.1|35895.1|35882.1|35875.1|37
1706772000000|2024-02-01 07:20:00|35897.1|35890.1|35902.1|35895.1|35902.1|35895.1|35892.1|35885.1|39
1706772300000|2024-02-01 07:25:00|35904.6|35897.6|35897.1|35890.1|35912.1|35905.1|35892.1|35885.1|66
1706772600000|2024-02-01 07:30:00|35902.1|35895.1|35914.6|35907.6|35917.1|35910.1|35894.6|35887.6|102
1706772900000|2024-02-01 07:35:00|35917.1|35910.1|35909.6|35902.6|35917.1|35910.1|35892.1|35885.1|62
1706773200000|2024-02-01 07:40:00|35912.1|35905.1|35932.1|35925.1|35937.1|35930.1|35909.6|35902.6|63
1706773500000|2024-02-01 07:45:00|35934.6|35927.6|35914.6|35907.6|35937.1|35930.1|35912.1|35905.1|50
1706773800000|2024-02-01 07:50:00|35912.1|35905.1|35897.1|35890.1|35912.1|35905.1|35887.1|35880.1|45
1706774100000|2024-02-01 07:55:00|35894.6|35887.6|35912.1|35905.1|35924.6|35917.6|35894.6|35887.6|11
1706774400000|2024-02-01 08:00:00|35909.6|35902.6|35914.6|35907.6|35922.1|35915.1|35897.1|35890.1|116
1706774700000|2024-02-01 08:05:00|35912.1|35905.1|35912.1|35905.1|35934.6|35927.6|35887.1|35880.1|162
1706775000000|2024-02-01 08:10:00|35914.6|35907.6|35917.1|35910.1|35919.6|35912.6|35897.1|35890.1|121
1706775300000|2024-02-01 08:15:00|35919.6|35912.6|35942.1|35935.1|35952.1|35945.1|35907.1|35900.1|126
1706775600000|2024-02-01 08:20:00|35937.1|35930.1|35962.1|35955.1|35969.6|35962.6|35934.6|35927.6|183
1706775900000|2024-02-01 08:25:00|35959.6|35952.6|35967.1|35960.1|35972.1|35965.1|35952.1|35945.1|117
1706776200000|2024-02-01 08:30:00|35964.6|35957.6|35962.1|35955.1|35979.6|35972.6|35952.1|35945.1|219
1706776500000|2024-02-01 08:35:00|35964.6|35957.6|35942.1|35935.1|35964.6|35957.6|35939.6|35932.6|31
1706776800000|2024-02-01 08:40:00|35944.6|35937.6|35952.1|35945.1|35952.1|35945.1|35937.1|35930.1|70
1706777100000|2024-02-01 08:45:00|35957.1|35950.1|35952.1|35945.1|35962.1|35955.1|35942.1|35935.1|27
1706777400000|2024-02-01 08:50:00|35954.6|35947.6|35949.6|35942.6|35967.1|35960.1|35949.6|35942.6|38
1706777700000|2024-02-01 08:55:00|35947.1|35940.1|35964.6|35957.6|35967.1|35960.1|35942.1|35935.1|23
1706778000000|2024-02-01 09:00:00|35962.1|35955.1|35942.1|35935.1|35967.1|35960.1|35939.6|35932.6|120
1706778300000|2024-02-01 09:05:00|35947.1|35940.1|35942.1|35935.1|35957.1|35950.1|35937.1|35930.1|48
1706778600000|2024-02-01 09:10:00|35947.1|35940.1|35977.1|35970.1|35982.1|35975.1|35942.1|35935.1|66
1706778900000|2024-02-01 09:15:00|35979.6|35972.6|35982.1|35975.1|35997.1|35990.1|35977.1|35970.1|89
1706779200000|2024-02-01 09:20:00|35979.6|35972.6|35979.6|35972.6|35982.1|35975.1|35977.1|35970.1|90
1706779500000|2024-02-01 09:25:00|35977.1|35970.1|35987.1|35980.1|35987.1|35980.1|35977.1|35970.1|37
1706779800000|2024-02-01 09:30:00|35989.6|35982.6|36007.1|36000.1|36012.1|36005.1|35987.1|35980.1|135
1706780100000|2024-02-01 09:35:00|36002.1|35995.1|36022.1|36015.1|36024.6|36017.6|36002.1|35995.1|63
1706780400000|2024-02-01 09:40:00|36019.6|36012.6|36022.1|36015.1|36022.1|36015.1|36012.1|36005.1|80
1706780700000|2024-02-01 09:45:00|36024.6|36017.6|36037.1|36030.1|36039.6|36032.6|36022.1|36015.1|90
1706781000000|2024-02-01 09:50:00|36034.6|36027.6|36032.1|36025.1|36042.1|36035.1|36032.1|36025.1|27
1706781300000|2024-02-01 09:55:00|36029.6|36022.6|36017.1|36010.1|36029.6|36022.6|36009.6|36002.6|81
1706781600000|2024-02-01 10:00:00|36022.1|36015.1|36024.6|36017.6|36037.1|36030.1|36022.1|36015.1|49
1706781900000|2024-02-01 10:05:00|36027.1|36020.1|36022.1|36015.1|36029.6|36022.6|36017.1|36010.1|43
1706782200000|2024-02-01 10:10:00|36024.6|36017.6|36042.1|36035.1|36042.1|36035.1|36022.1|36015.1|31
1706782500000|2024-02-01 10:15:00|36037.1|36030.1|36027.1|36020.1|36039.6|36032.6|36017.1|36010.1|42
1706782800000|2024-02-01 10:20:00|36029.6|36022.6|36037.1|36030.1|36037.1|36030.1|36022.1|36015.1|42
1706783100000|2024-02-01 10:25:00|36032.1|36025.1|36039.6|36032.6|36044.6|36037.6|36032.1|36025.1|43
1706783400000|2024-02-01 10:30:00|36042.1|36035.1|36062.1|36055.1|36062.1|36055.1|36042.1|36035.1|43
1706783700000|2024-02-01 10:35:00|36059.6|36052.6|36054.6|36047.6|36067.1|36060.1|36052.1|36045.1|95
1706784000000|2024-02-01 10:40:00|36052.1|36045.1|36047.1|36040.1|36054.6|36047.6|36039.6|36032.6|79
1706784300000|2024-02-01 10:45:00|36044.6|36037.6|36037.1|36030.1|36047.1|36040.1|36029.6|36022.6|54
1706784600000|2024-02-01 10:50:00|36032.1|36025.1|36027.1|36020.1|36032.1|36025.1|36014.6|36007.6|57
1706784900000|2024-02-01 10:55:00|36024.6|36017.6|36042.1|36035.1|36044.6|36037.6|36024.6|36017.6|77
1706785200000|2024-02-01 11:00:00|36037.1|36030.1|36042.1|36035.1|36052.1|36045.1|36037.1|36030.1|27
1706785500000|2024-02-01 11:05:00|36039.6|36032.6|36042.1|36035.1|36047.1|36040.1|36032.1|36025.1|19
1706785800000|2024-02-01 11:10:00|36039.6|36032.6|36019.6|36012.6|36042.1|36035.1|36017.1|36010.1|29
1706786100000|2024-02-01 11:15:00|36022.1|36015.1|36022.1|36015.1|36034.6|36027.6|36017.1|36010.1|68
1706786400000|2024-02-01 11:20:00|36019.6|36012.6|36014.6|36007.6|36022.1|36015.1|36014.6|36007.6|28
1706786700000|2024-02-01 11:25:00|36017.1|36010.1|36022.1|36015.1|36027.1|36020.1|36007.1|36000.1|45
1706787000000|2024-02-01 11:30:00|36019.6|36012.6|36032.1|36025.1|36032.1|36025.1|36012.1|36005.1|80
1706787300000|2024-02-01 11:35:00|36029.6|36022.6|36029.6|36022.6|36037.1|36030.1|36027.1|36020.1|26
1706787600000|2024-02-01 11:40:00|36027.1|36020.1|36034.6|36027.6|36037.1|36030.1|36027.1|36020.1|22
1706787900000|2024-02-01 11:45:00|36032.1|36025.1|36037.1|36030.1|36037.1|36030.1|36032.1|36025.1|59
1706788200000|2024-02-01 11:50:00|36039.6|36032.6|36032.1|36025.1|36039.6|36032.6|36032.1|36025.1|20
1706788500000|2024-02-01 11:55:00|36037.1|36030.1|36049.6|36042.6|36057.1|36050.1|36037.1|36030.1|53
1706788800000|2024-02-01 12:00:00|36052.1|36045.1|36047.1|36040.1|36054.6|36047.6|36037.1|36030.1|48
1706789100000|2024-02-01 12:05:00|36049.6|36042.6|36084.6|36077.6|36087.1|36080.1|36049.6|36042.6|63
1706789400000|2024-02-01 12:10:00|36082.1|36075.1|36087.1|36080.1|36092.1|36085.1|36067.1|36060.1|40
1706789700000|2024-02-01 12:15:00|36089.6|36082.6|36109.6|36102.6|36117.1|36110.1|36089.6|36082.6|82
1706790000000|2024-02-01 12:20:00|36107.1|36100.1|36117.1|36110.1|36132.1|36125.1|36107.1|36100.1|180
1706790300000|2024-02-01 12:25:00|36119.6|36112.6|36109.6|36102.6|36127.1|36120.1|36107.1|36100.1|69
1706790600000|2024-02-01 12:30:00|36112.1|36105.1|36117.1|36110.1|36122.1|36115.1|36112.1|36105.1|90
1706790900000|2024-02-01 12:35:00|36114.6|36107.6|36112.1|36105.1|36117.1|36110.1|36107.1|36100.1|33
1706791200000|2024-02-01 12:40:00|36117.1|36110.1|36137.1|36130.1|36137.1|36130.1|36117.1|36110.1|173
1706791500000|2024-02-01 12:45:00|36139.6|36132.6|36132.1|36125.1|36154.6|36147.6|36132.1|36125.1|91
1706791800000|2024-02-01 12:50:00|36137.1|36130.1|36132.1|36125.1|36144.6|36137.6|36132.1|36125.1|71
1706792100000|2024-02-01 12:55:00|36134.6|36127.6|36122.1|36115.1|36134.6|36127.6|36117.1|36110.1|113
1706792400000|2024-02-01 13:00:00|36117.1|36110.1|36102.1|36095.1|36127.1|36120.1|36097.1|36090.1|194
1706792700000|2024-02-01 13:05:00|36099.6|36092.6|36097.1|36090.1|36107.1|36100.1|36089.6|36082.6|76
1706793000000|2024-02-01 13:10:00|36094.6|36087.6|36067.1|36060.1|36097.1|36090.1|36067.1|36060.1|140
1706793300000|2024-02-01 13:15:00|36062.1|36055.1|36077.1|36070.1|36077.1|36070.1|36057.1|36050.1|126
1706793600000|2024-02-01 13:20:00|36074.6|36067.6|36042.1|36035.1|36082.1|36075.1|36042.1|36035.1|125
1706793900000|2024-02-01 13:25:00|36047.1|36040.1|36059.6|36052.6|36067.1|36060.1|36044.6|36037.6|59
1706794200000|2024-02-01 13:30:00|36062.1|36055.1|36037.1|36030.1|36067.1|36060.1|36027.1|36020.1|157
1706794500000|2024-02-01 13:35:00|36039.6|36032.6|36047.1|36040.1|36057.1|36050.1|36032.1|36025.1|108
1706794800000|2024-02-01 13:40:00|36042.1|36035.1|36022.1|36015.1|36047.1|36040.1|36002.1|35995.1|106
1706795100000|2024-02-01 13:45:00|36024.6|36017.6|36032.1|36025.1|36054.6|36047.6|36024.6|36017.6|55
1706795400000|2024-02-01 13:50:00|36029.6|36022.6|36037.1|36030.1|36037.1|36030.1|36007.1|36000.1|61
1706795700000|2024-02-01 13:55:00|36039.6|36032.6|36042.1|36035.1|36052.1|36045.1|36037.1|36030.1|76
1706796000000|2024-02-01 14:00:00|36047.1|36040.1|36012.1|36005.1|36052.1|36045.1|36007.1|36000.1|72
1706796300000|2024-02-01 14:05:00|36017.1|36010.1|36024.6|36017.6|36029.6|36022.6|35997.1|35990.1|43
1706796600000|2024-02-01 14:10:00|36027.1|36020.1|35987.1|35980.1|36027.1|36020.1|35987.1|35980.1|108
1706796900000|2024-02-01 14:15:00|35989.6|35982.6|35987.1|35980.1|35992.1|35985.1|35972.1|35965.1|57
1706797200000|2024-02-01 14:20:00|35992.1|35985.1|35947.1|35940.1|35997.1|35990.1|35942.1|35935.1|177
1706797500000|2024-02-01 14:25:00|35952.1|35945.1|35972.1|35965.1|35977.1|35970.1|35952.1|35945.1|73
1706797800000|2024-02-01 14:30:00|35974.6|35967.6|35997.1|35990.1|36002.1|35995.1|35957.1|35950.1|517
1706798100000|2024-02-01 14:35:00|35992.1|35985.1|36007.1|36000.1|36007.1|36000.1|35977.1|35970.1|313
1706798400000|2024-02-01 14:40:00|36002.1|35995.1|36022.1|36015.1|36027.1|36020.1|36002.1|35995.1|107
1706798700000|2024-02-01 14:45:00|36024.6|36017.6|36017.1|36010.1|36044.6|36037.6|36012.1|36005.1|245
1706799000000|2024-02-01 14:50:00|36014.6|36007.6|36012.1|36005.1|36044.6|36037.6|36012.1|36005.1|197
1706799300000|2024-02-01 14:55:00|36009.6|36002.6|36022.1|36015.1|36027.1|36020.1|36002.1|35995.1|106
1706799600000|2024-02-01 15:00:00|36007.1|36000.1|36042.1|36035.1|36047.1|36040.1|36002.1|35995.1|536
1706799900000|2024-02-01 15:05:00|36047.1|36040.1|36084.6|36077.6|36092.1|36085.1|36044.6|36037.6|213
1706800200000|2024-02-01 15:10:00|36087.1|36080.1|36107.1|36100.1|36117.1|36110.1|36077.1|36070.1|238
1706800500000|2024-02-01 15:15:00|36102.1|36095.1|36119.6|36112.6|36137.1|36130.1|36102.1|36095.1|199
1706800800000|2024-02-01 15:20:00|36122.1|36115.1|36087.1|36080.1|36122.1|36115.1|36072.1|36065.1|318
1706801100000|2024-02-01 15:25:00|36089.6|36082.6|36122.1|36115.1|36127.1|36120.1|36082.1|36075.1|193
1706801400000|2024-02-01 15:30:00|36119.6|36112.6|36117.1|36110.1|36122.1|36115.1|36102.1|36095.1|211
1706801700000|2024-02-01 15:35:00|36119.6|36112.6|36122.1|36115.1|36129.6|36122.6|36112.1|36105.1|183
1706802000000|2024-02-01 15:40:00|36124.6|36117.6|36072.1|36065.1|36127.1|36120.1|36069.6|36062.6|222
1706802300000|2024-02-01 15:45:00|36067.1|36060.1|36057.1|36050.1|36077.1|36070.1|36054.6|36047.6|270
1706802600000|2024-02-01 15:50:00|36054.6|36047.6|35979.6|35972.6|36057.1|36050.1|35977.1|35970.1|229
1706802900000|2024-02-01 15:55:00|35982.1|35975.1|35912.1|35905.1|35982.1|35975.1|35909.6|35902.6|313
1706803200000|2024-02-01 16:00:00|35917.1|35910.1|35852.1|35845.1|35919.6|35912.6|35852.1|35845.1|409
1706803500000|2024-02-01 16:05:00|35857.1|35850.1|35829.6|35822.6|35872.1|35865.1|35819.6|35812.6|606
1706803800000|2024-02-01 16:10:00|35827.1|35820.1|35772.1|35765.1|35832.1|35825.1|35742.1|35735.1|838
1706804100000|2024-02-01 16:15:00|35777.1|35770.1|35817.1|35810.1|35832.1|35825.1|35774.6|35767.6|402
1706804400000|2024-02-01 16:20:00|35822.1|35815.1|35842.1|35835.1|35847.1|35840.1|35807.1|35800.1|182
1706804700000|2024-02-01 16:25:00|35844.6|35837.6|35844.6|35837.6|35857.1|35850.1|35822.1|35815.1|287
1706805000000|2024-02-01 16:30:00|35842.1|35835.1|35894.6|35887.6|35897.1|35890.1|35839.6|35832.6|429
1706805300000|2024-02-01 16:35:00|35892.1|35885.1|35902.1|35895.1|35902.1|35895.1|35869.6|35862.6|258
1706805600000|2024-02-01 16:40:00|35899.6|35892.6|35902.1|35895.1|35917.1|35910.1|35897.1|35890.1|229
1706805900000|2024-02-01 16:45:00|35904.6|35897.6|35907.1|35900.1|35907.1|35900.1|35882.1|35875.1|441
1706806200000|2024-02-01 16:50:00|35912.1|35905.1|35919.6|35912.6|35929.6|35922.6|35912.1|35905.1|132
1706806500000|2024-02-01 16:55:00|35922.1|35915.1|35942.1|35935.1|35947.1|35940.1|35917.1|35910.1|79
1706806800000|2024-02-01 17:00:00|35944.6|35937.6|35997.1|35990.1|36012.1|36005.1|35937.1|35930.1|285
1706807100000|2024-02-01 17:05:00|35999.6|35992.6|36067.1|36060.1|36077.1|36070.1|35999.6|35992.6|374
1706807400000|2024-02-01 17:10:00|36069.6|36062.6|36054.6|36047.6|36074.6|36067.6|36042.1|36035.1|243
1706807700000|2024-02-01 17:15:00|36052.1|36045.1|36022.1|36015.1|36057.1|36050.1|36019.6|36012.6|133
1706808000000|2024-02-01 17:20:00|36017.1|36010.1|36012.1|36005.1|36027.1|36020.1|35997.1|35990.1|121
1706808300000|2024-02-01 17:25:00|36017.1|36010.1|36002.1|35995.1|36027.1|36020.1|35994.6|35987.6|162
1706808600000|2024-02-01 17:30:00|36004.6|35997.6|35987.1|35980.1|36012.1|36005.1|35984.6|35977.6|127
1706808900000|2024-02-01 17:35:00|35989.6|35982.6|36002.1|35995.1|36009.6|36002.6|35987.1|35980.1|74
1706809200000|2024-02-01 17:40:00|36004.6|35997.6|36017.1|36010.1|36027.1|36020.1|35992.1|35985.1|110
1706809500000|2024-02-01 17:45:00|36012.1|36005.1|36062.1|36055.1|36064.6|36057.6|36012.1|36005.1|100
1706809800000|2024-02-01 17:50:00|36064.6|36057.6|36102.1|36095.1|36102.1|36095.1|36059.6|36052.6|175
1706810100000|2024-02-01 17:55:00|36099.6|36092.6|36072.1|36065.1|36114.6|36107.6|36052.1|36045.1|274
1706810400000|2024-02-01 18:00:00|36067.1|36060.1|36032.1|36025.1|36082.1|36075.1|36024.6|36017.6|171
1706810700000|2024-02-01 18:05:00|36029.6|36022.6|36012.1|36005.1|36032.1|36025.1|35999.6|35992.6|176
1706811000000|2024-02-01 18:10:00|36009.6|36002.6|36052.1|36045.1|36057.1|36050.1|36007.1|36000.1|118
1706811300000|2024-02-01 18:15:00|36049.6|36042.6|36052.1|36045.1|36062.1|36055.1|36032.1|36025.1|73
1706811600000|2024-02-01 18:20:00|36057.1|36050.1|36072.1|36065.1|36077.1|36070.1|36047.1|36040.1|137
1706811900000|2024-02-01 18:25:00|36074.6|36067.6|36082.1|36075.1|36087.1|36080.1|36072.1|36065.1|69
1706812200000|2024-02-01 18:30:00|36084.6|36077.6|36107.1|36100.1|36119.6|36112.6|36079.6|36072.6|94
1706812500000|2024-02-01 18:35:00|36102.1|36095.1|36047.1|36040.1|36112.1|36105.1|36029.6|36022.6|192
1706812800000|2024-02-01 18:40:00|36049.6|36042.6|36059.6|36052.6|36064.6|36057.6|36037.1|36030.1|99
1706813100000|2024-02-01 18:45:00|36057.1|36050.1|36089.6|36082.6|36094.6|36087.6|36057.1|36050.1|93
1706813400000|2024-02-01 18:50:00|36092.1|36085.1|36087.1|36080.1|36097.1|36090.1|36079.6|36072.6|58
1706813700000|2024-02-01 18:55:00|36084.6|36077.6|36087.1|36080.1|36097.1|36090.1|36082.1|36075.1|42
1706814000000|2024-02-01 19:00:00|36089.6|36082.6|36099.6|36092.6|36102.1|36095.1|36082.1|36075.1|36
1706814300000|2024-02-01 19:05:00|36097.1|36090.1|36112.1|36105.1|36117.1|36110.1|36097.1|36090.1|99
1706814600000|2024-02-01 19:10:00|36114.6|36107.6|36077.1|36070.1|36117.1|36110.1|36077.1|36070.1|144
1706814900000|2024-02-01 19:15:00|36074.6|36067.6|36102.1|36095.1|36102.1|36095.1|36067.1|36060.1|59
1706815200000|2024-02-01 19:20:00|36104.6|36097.6|36097.1|36090.1|36107.1|36100.1|36092.1|36085.1|41
1706815500000|2024-02-01 19:25:00|36094.6|36087.6|36092.1|36085.1|36099.6|36092.6|36082.1|36075.1|63
1706815800000|2024-02-01 19:30:00|36094.6|36087.6|36077.1|36070.1|36094.6|36087.6|36072.1|36065.1|37
1706816100000|2024-02-01 19:35:00|36079.6|36072.6|36102.1|36095.1|36112.1|36105.1|36079.6|36072.6|71
1706816400000|2024-02-01 19:40:00|36104.6|36097.6|36117.1|36110.1|36117.1|36110.1|36102.1|36095.1|43
1706816700000|2024-02-01 19:45:00|36119.6|36112.6|36127.1|36120.1|36157.1|36150.1|36119.6|36112.6|329
1706817000000|2024-02-01 19:50:00|36129.6|36122.6|36117.1|36110.1|36139.6|36132.6|36114.6|36107.6|77
1706817300000|2024-02-01 19:55:00|36122.1|36115.1|36142.1|36135.1|36142.1|36135.1|36119.6|36112.6|83
1706817600000|2024-02-01 20:00:00|36144.6|36137.6|36152.1|36145.1|36152.1|36145.1|36127.1|36120.1|79
1706817900000|2024-02-01 20:05:00|36147.1|36140.1|36142.1|36135.1|36157.1|36150.1|36134.6|36127.6|101
1706818200000|2024-02-01 20:10:00|36137.1|36130.1|36137.1|36130.1|36142.1|36135.1|36122.1|36115.1|106
1706818500000|2024-02-01 20:15:00|36142.1|36135.1|36139.6|36132.6|36142.1|36135.1|36132.1|36125.1|43
1706818800000|2024-02-01 20:20:00|36137.1|36130.1|36132.1|36125.1|36142.1|36135.1|36127.1|36120.1|57
1706819100000|2024-02-01 20:25:00|36134.6|36127.6|36137.1|36130.1|36147.1|36140.1|36132.1|36125.1|61
1706819400000|2024-02-01 20:30:00|36139.6|36132.6|36152.1|36145.1|36152.1|36145.1|36134.6|36127.6|98
1706819700000|2024-02-01 20:35:00|36149.6|36142.6|36157.1|36150.1|36157.1|36150.1|36147.1|36140.1|59
1706820000000|2024-02-01 20:40:00|36159.6|36152.6|36162.1|36155.1|36172.1|36165.1|36157.1|36150.1|105
1706820300000|2024-02-01 20:45:00|36164.6|36157.6|36157.1|36150.1|36169.6|36162.6|36152.1|36145.1|153
1706820600000|2024-02-01 20:50:00|36162.1|36155.1|36167.1|36160.1|36167.1|36160.1|36157.1|36150.1|150
1706820900000|2024-02-01 20:55:00|36169.6|36162.6|36144.6|36137.6|36169.6|36162.6|36129.6|36122.6|352
1706821200000|2024-02-01 21:00:00|36147.1|36140.1|36162.1|36155.1|36184.6|36177.6|36127.1|36120.1|186
1706821500000|2024-02-01 21:05:00|36164.6|36157.6|36204.6|36197.6|36219.6|36212.6|36159.6|36152.6|128
1706821800000|2024-02-01 21:10:00|36207.1|36200.1|36224.6|36217.6|36229.6|36222.6|36204.6|36197.6|55
1706822100000|2024-02-01 21:15:00|36227.1|36220.1|36227.1|36220.1|36237.1|36230.1|36217.1|36210.1|32
1706822400000|2024-02-01 21:20:00|36222.1|36215.1|36227.1|36220.1|36234.6|36227.6|36214.6|36207.6|71
1706822700000|2024-02-01 21:25:00|36224.6|36217.6|36234.6|36227.6|36234.6|36227.6|36222.1|36215.1|6
1706823000000|2024-02-01 21:30:00|36237.1|36230.1|36234.6|36227.6|36252.1|36245.1|36227.1|36220.1|50
1706823300000|2024-02-01 21:35:00|36237.1|36230.1|36254.6|36247.6|36254.6|36247.6|36234.6|36227.6|12
1706823600000|2024-02-01 21:40:00|36257.1|36250.1|36277.1|36270.1|36277.1|36270.1|36254.6|36247.6|59
1706823900000|2024-02-01 21:45:00|36279.6|36272.6|36299.6|36292.6|36302.1|36295.1|36277.1|36270.1|104
1706824200000|2024-02-01 21:50:00|36302.1|36295.1|36294.6|36287.6|36317.1|36310.1|36294.6|36287.6|64
1706824500000|2024-02-01 21:55:00|36292.1|36285.1|36291.6|36261.6|36297.1|36290.1|36244.6|36237.6|45
1706824800000|2024-02-01 22:00:00|36290.3|36260.3|36290.9|36260.9|36293|36263|36288.9|36258.9|0
1706825100000|2024-02-01 22:05:00|36290.6|36260.6|36287.2|36257.2|36292.3|36262.3|36287.2|36257.2|0
1706825400000|2024-02-01 22:10:00|36287.4|36257.4|36287|36257|36290.3|36260.3|36285.5|36255.5|0
1706825700000|2024-02-01 22:15:00|36287.2|36257.2|36286.7|36256.7|36287.8|36257.8|36284.4|36254.4|0
1706826000000|2024-02-01 22:20:00|36287.8|36257.8|36287.7|36257.7|36288.4|36258.4|36286.1|36256.1|0
1706826300000|2024-02-01 22:25:00|36287.1|36257.1|36285.7|36255.7|36289.1|36259.1|36285.5|36255.5|0
1706826600000|2024-02-01 22:30:00|36285|36255|36280.4|36250.4|36285|36255|36280.1|36250.1|0
1706826900000|2024-02-01 22:35:00|36279.1|36249.1|36269.2|36239.2|36280.4|36250.4|36266.8|36236.8|0
1706827200000|2024-02-01 22:40:00|36267.9|36237.9|36268.2|36238.2|36272.8|36242.8|36266.3|36236.3|0
1706827500000|2024-02-01 22:45:00|36269.7|36239.7|36266.1|36236.1|36270|36240|36265.8|36235.8|0
1706827800000|2024-02-01 22:50:00|36265.5|36235.5|36260.5|36230.5|36265.5|36235.5|36260.3|36230.3|0
1706828100000|2024-02-01 22:55:00|36260.7|36230.7|36258.6|36228.6|36263.2|36233.2|36256.3|36226.3|0
1706828400000|2024-02-01 23:00:00|36251|36221|36318.6|36303.6|36323.6|36308.6|36248.4|36218.4|37
1706828700000|2024-02-01 23:05:00|36321.1|36306.1|36286.1|36271.1|36321.1|36306.1|36278.6|36263.6|8
1706829000000|2024-02-01 23:10:00|36291.1|36276.1|36266.1|36251.1|36291.1|36276.1|36266.1|36251.1|6
1706829300000|2024-02-01 23:15:00|36268.6|36253.6|36261.1|36246.1|36268.6|36253.6|36261.1|36246.1|10
1706829600000|2024-02-01 23:20:00|36258.6|36243.6|36283.6|36268.6|36301.1|36286.1|36258.6|36243.6|31
1706829900000|2024-02-01 23:25:00|36281.1|36266.1|36266.1|36251.1|36281.1|36266.1|36263.6|36248.6|18
1706830200000|2024-02-01 23:30:00|36256.1|36241.1|36219.6|36212.6|36258.6|36243.6|36197.1|36190.1|13135
1706830500000|2024-02-01 23:35:00|36217.1|36210.1|36219.6|36212.6|36227.1|36220.1|36209.6|36202.6|186
1706830800000|2024-02-01 23:40:00|36222.1|36215.1|36219.6|36212.6|36237.1|36230.1|36207.1|36200.1|286
1706831100000|2024-02-01 23:45:00|36214.6|36207.6|36257.1|36250.1|36272.1|36265.1|36204.6|36197.6|304
1706831400000|2024-02-01 23:50:00|36259.6|36252.6|36274.6|36267.6|36287.1|36280.1|36247.1|36240.1|230
1706831700000|2024-02-01 23:55:00|36277.1|36270.1|36272.1|36265.1|36284.6|36277.6|36257.1|36250.1|230
1706832000000|2024-02-02 00:00:00|36257.1|36250.1|36199.6|36192.6|36272.1|36265.1|36192.1|36185.1|972
1706832300000|2024-02-02 00:05:00|36202.1|36195.1|36177.1|36170.1|36202.1|36195.1|36147.1|36140.1|743
1706832600000|2024-02-02 00:10:00|36179.6|36172.6|36164.6|36157.6|36202.1|36195.1|36147.1|36140.1|476
1706832900000|2024-02-02 00:15:00|36162.1|36155.1|36122.1|36115.1|36177.1|36170.1|36084.6|36077.6|588
1706833200000|2024-02-02 00:20:00|36124.6|36117.6|36167.1|36160.1|36167.1|36160.1|36117.1|36110.1|368
1706833500000|2024-02-02 00:25:00|36169.6|36162.6|36162.1|36155.1|36192.1|36185.1|36147.1|36140.1|326
1706833800000|2024-02-02 00:30:00|36164.6|36157.6|36197.1|36190.1|36202.1|36195.1|36162.1|36155.1|249
1706834100000|2024-02-02 00:35:00|36199.6|36192.6|36214.6|36207.6|36242.1|36235.1|36172.1|36165.1|324
1706834400000|2024-02-02 00:40:00|36217.1|36210.1|36197.1|36190.1|36227.1|36220.1|36187.1|36180.1|167
1706834700000|2024-02-02 00:45:00|36202.1|36195.1|36242.1|36235.1|36242.1|36235.1|36192.1|36185.1|235
1706835000000|2024-02-02 00:50:00|36244.6|36237.6|36237.1|36230.1|36274.6|36267.6|36237.1|36230.1|339
1706835300000|2024-02-02 00:55:00|36242.1|36235.1|36277.1|36270.1|36297.1|36290.1|36222.1|36215.1|678
1706835600000|2024-02-02 01:00:00|36274.6|36267.6|36239.6|36232.6|36289.6|36282.6|36237.1|36230.1|318
1706835900000|2024-02-02 01:05:00|36237.1|36230.1|36267.1|36260.1|36279.6|36272.6|36232.1|36225.1|188
1706836200000|2024-02-02 01:10:00|36262.1|36255.1|36307.1|36300.1|36307.1|36300.1|36254.6|36247.6|469
1706836500000|2024-02-02 01:15:00|36309.6|36302.6|36334.6|36327.6|36352.1|36345.1|36307.1|36300.1|584
1706836800000|2024-02-02 01:20:00|36332.1|36325.1|36347.1|36340.1|36352.1|36345.1|36299.6|36292.6|149
1706837100000|2024-02-02 01:25:00|36344.6|36337.6|36367.1|36360.1|36377.1|36370.1|36334.6|36327.6|224
1706837400000|2024-02-02 01:30:00|36372.1|36365.1|36379.6|36372.6|36382.1|36375.1|36344.6|36337.6|276
1706837700000|2024-02-02 01:35:00|36382.1|36375.1|36409.6|36402.6|36414.6|36407.6|36382.1|36375.1|325
1706838000000|2024-02-02 01:40:00|36407.1|36400.1|36402.1|36395.1|36409.6|36402.6|36377.1|36370.1|267
1706838300000|2024-02-02 01:45:00|36404.6|36397.6|36417.1|36410.1|36417.1|36410.1|36397.1|36390.1|159
1706838600000|2024-02-02 01:50:00|36422.1|36415.1|36437.1|36430.1|36457.1|36450.1|36417.1|36410.1|421
1706838900000|2024-02-02 01:55:00|36434.6|36427.6|36422.1|36415.1|36449.6|36442.6|36417.1|36410.1|310
1706839200000|2024-02-02 02:00:00|36417.1|36410.1|36382.1|36375.1|36427.1|36420.1|36357.1|36350.1|482
1706839500000|2024-02-02 02:05:00|36379.6|36372.6|36392.1|36385.1|36407.1|36400.1|36367.1|36360.1|171
1706839800000|2024-02-02 02:10:00|36389.6|36382.6|36352.1|36345.1|36389.6|36382.6|36347.1|36340.1|248
1706840100000|2024-02-02 02:15:00|36349.6|36342.6|36332.1|36325.1|36364.6|36357.6|36332.1|36325.1|300
1706840400000|2024-02-02 02:20:00|36329.6|36322.6|36347.1|36340.1|36347.1|36340.1|36314.6|36307.6|218
1706840700000|2024-02-02 02:25:00|36349.6|36342.6|36379.6|36372.6|36382.1|36375.1|36342.1|36335.1|223
1706841000000|2024-02-02 02:30:00|36382.1|36375.1|36352.1|36345.1|36394.6|36387.6|36352.1|36345.1|172
1706841300000|2024-02-02 02:35:00|36354.6|36347.6|36342.1|36335.1|36362.1|36355.1|36337.1|36330.1|183
1706841600000|2024-02-02 02:40:00|36344.6|36337.6|36337.1|36330.1|36352.1|36345.1|36332.1|36325.1|89
1706841900000|2024-02-02 02:45:00|36339.6|36332.6|36357.1|36350.1|36359.6|36352.6|36332.1|36325.1|41
1706842200000|2024-02-02 02:50:00|36359.6|36352.6|36352.1|36345.1|36377.1|36370.1|36352.1|36345.1|105
1706842500000|2024-02-02 02:55:00|36354.6|36347.6|36364.6|36357.6|36364.6|36357.6|36347.1|36340.1|27
1706842800000|2024-02-02 03:00:00|36362.1|36355.1|36382.1|36375.1|36389.6|36382.6|36362.1|36355.1|127
1706843100000|2024-02-02 03:05:00|36384.6|36377.6|36367.1|36360.1|36387.1|36380.1|36367.1|36360.1|66
1706843400000|2024-02-02 03:10:00|36369.6|36362.6|36337.1|36330.1|36372.1|36365.1|36337.1|36330.1|78
1706843700000|2024-02-02 03:15:00|36339.6|36332.6|36312.1|36305.1|36339.6|36332.6|36297.1|36290.1|207
1706844000000|2024-02-02 03:20:00|36314.6|36307.6|36307.1|36300.1|36317.1|36310.1|36297.1|36290.1|77
1706844300000|2024-02-02 03:25:00|36309.6|36302.6|36302.1|36295.1|36309.6|36302.6|36292.1|36285.1|108
1706844600000|2024-02-02 03:30:00|36307.1|36300.1|36299.6|36292.6|36317.1|36310.1|36287.1|36280.1|204
1706844900000|2024-02-02 03:35:00|36302.1|36295.1|36322.1|36315.1|36337.1|36330.1|36292.1|36285.1|138
1706845200000|2024-02-02 03:40:00|36317.1|36310.1|36292.1|36285.1|36322.1|36315.1|36292.1|36285.1|118
1706845500000|2024-02-02 03:45:00|36294.6|36287.6|36327.1|36320.1|36332.1|36325.1|36292.1|36285.1|84
1706845800000|2024-02-02 03:50:00|36332.1|36325.1|36299.6|36292.6|36332.1|36325.1|36299.6|36292.6|82
1706846100000|2024-02-02 03:55:00|36302.1|36295.1|36267.1|36260.1|36309.6|36302.6|36267.1|36260.1|167
1706846400000|2024-02-02 04:00:00|36269.6|36262.6|36202.1|36195.1|36269.6|36262.6|36127.1|36120.1|1229
1706846700000|2024-02-02 04:05:00|36204.6|36197.6|36219.6|36212.6|36237.1|36230.1|36199.6|36192.6|260
1706847000000|2024-02-02 04:10:00|36222.1|36215.1|36252.1|36245.1|36267.1|36260.1|36222.1|36215.1|235
1706847300000|2024-02-02 04:15:00|36254.6|36247.6|36282.1|36275.1|36289.6|36282.6|36254.6|36247.6|142
1706847600000|2024-02-02 04:20:00|36284.6|36277.6|36277.1|36270.1|36294.6|36287.6|36269.6|36262.6|107
1706847900000|2024-02-02 04:25:00|36279.6|36272.6|36277.1|36270.1|36292.1|36285.1|36272.1|36265.1|68
1706848200000|2024-02-02 04:30:00|36274.6|36267.6|36267.1|36260.1|36282.1|36275.1|36257.1|36250.1|163
1706848500000|2024-02-02 04:35:00|36272.1|36265.1|36232.1|36225.1|36274.6|36267.6|36232.1|36225.1|158
1706848800000|2024-02-02 04:40:00|36229.6|36222.6|36249.6|36242.6|36267.1|36260.1|36227.1|36220.1|158
1706849100000|2024-02-02 04:45:00|36247.1|36240.1|36252.1|36245.1|36274.6|36267.6|36247.1|36240.1|130
1706849400000|2024-02-02 04:50:00|36257.1|36250.1|36242.1|36235.1|36267.1|36260.1|36229.6|36222.6|117
1706849700000|2024-02-02 04:55:00|36244.6|36237.6|36242.1|36235.1|36247.1|36240.1|36229.6|36222.6|91
1706850000000|2024-02-02 05:00:00|36239.6|36232.6|36209.6|36202.6|36242.1|36235.1|36207.1|36200.1|216
1706850300000|2024-02-02 05:05:00|36212.1|36205.1|36229.6|36222.6|36232.1|36225.1|36197.1|36190.1|196
1706850600000|2024-02-02 05:10:00|36232.1|36225.1|36252.1|36245.1|36269.6|36262.6|36232.1|36225.1|177
1706850900000|2024-02-02 05:15:00|36249.6|36242.6|36237.1|36230.1|36254.6|36247.6|36222.1|36215.1|118
1706851200000|2024-02-02 05:20:00|36234.6|36227.6|36247.1|36240.1|36257.1|36250.1|36222.1|36215.1|136
1706851500000|2024-02-02 05:25:00|36249.6|36242.6|36242.1|36235.1|36277.1|36270.1|36232.1|36225.1|175
1706851800000|2024-02-02 05:30:00|36244.6|36237.6|36217.1|36210.1|36252.1|36245.1|36217.1|36210.1|115
1706852100000|2024-02-02 05:35:00|36219.6|36212.6|36207.1|36200.1|36227.1|36220.1|36197.1|36190.1|242
1706852400000|2024-02-02 05:40:00|36209.6|36202.6|36192.1|36185.1|36217.1|36210.1|36187.1|36180.1|193
1706852700000|2024-02-02 05:45:00|36189.6|36182.6|36187.1|36180.1|36207.1|36200.1|36177.1|36170.1|160
1706853000000|2024-02-02 05:50:00|36182.1|36175.1|36152.1|36145.1|36187.1|36180.1|36152.1|36145.1|245
1706853300000|2024-02-02 05:55:00|36157.1|36150.1|36177.1|36170.1|36182.1|36175.1|36152.1|36145.1|412
1706853600000|2024-02-02 06:00:00|36179.6|36172.6|36117.1|36110.1|36182.1|36175.1|36104.6|36097.6|1404
1706853900000|2024-02-02 06:05:00|36119.6|36112.6|36137.1|36130.1|36152.1|36145.1|36114.6|36107.6|291
1706854200000|2024-02-02 06:10:00|36132.1|36125.1|36139.6|36132.6|36154.6|36147.6|36117.1|36110.1|404
1706854500000|2024-02-02 06:15:00|36137.1|36130.1|36132.1|36125.1|36152.1|36145.1|36124.6|36117.6|145
1706854800000|2024-02-02 06:20:00|36134.6|36127.6|36124.6|36117.6|36142.1|36135.1|36114.6|36107.6|163
1706855100000|2024-02-02 06:25:00|36127.1|36120.1|36124.6|36117.6|36137.1|36130.1|36117.1|36110.1|17
1706855400000|2024-02-02 06:30:00|36122.1|36115.1|36137.1|36130.1|36137.1|36130.1|36117.1|36110.1|18
1706855700000|2024-02-02 06:35:00|36139.6|36132.6|36139.6|36132.6|36147.1|36140.1|36134.6|36127.6|39
1706856000000|2024-02-02 06:40:00|36142.1|36135.1|36147.1|36140.1|36149.6|36142.6|36142.1|36135.1|11
1706856300000|2024-02-02 06:45:00|36149.6|36142.6|36147.1|36140.1|36149.6|36142.6|36147.1|36140.1|12
1706856600000|2024-02-02 06:50:00|36144.6|36137.6|36149.6|36142.6|36149.6|36142.6|36144.6|36137.6|10
1706856900000|2024-02-02 06:55:00|36152.1|36145.1|36144.6|36137.6|36154.6|36147.6|36142.1|36135.1|25
1706857200000|2024-02-02 07:00:00|36142.1|36135.1|36127.1|36120.1|36142.1|36135.1|36127.1|36120.1|80
1706857500000|2024-02-02 07:05:00|36122.1|36115.1|36124.6|36117.6|36129.6|36122.6|36122.1|36115.1|29
1706857800000|2024-02-02 07:10:00|36127.1|36120.1|36124.6|36117.6|36127.1|36120.1|36124.6|36117.6|3
1706858100000|2024-02-02 07:15:00|36122.1|36115.1|36129.6|36122.6|36132.1|36125.1|36112.1|36105.1|63
1706858400000|2024-02-02 07:20:00|36132.1|36125.1|36139.6|36132.6|36147.1|36140.1|36129.6|36122.6|38
1706858700000|2024-02-02 07:25:00|36137.1|36130.1|36137.1|36130.1|36147.1|36140.1|36132.1|36125.1|74
1706859000000|2024-02-02 07:30:00|36134.6|36127.6|36132.1|36125.1|36147.1|36140.1|36114.6|36107.6|117
1706859300000|2024-02-02 07:35:00|36129.6|36122.6|36109.6|36102.6|36137.1|36130.1|36109.6|36102.6|38
1706859600000|2024-02-02 07:40:00|36112.1|36105.1|36112.1|36105.1|36117.1|36110.1|36102.1|36095.1|47
1706859900000|2024-02-02 07:45:00|36109.6|36102.6|36109.6|36102.6|36117.1|36110.1|36104.6|36097.6|28
1706860200000|2024-02-02 07:50:00|36107.1|36100.1|36107.1|36100.1|36112.1|36105.1|36082.1|36075.1|219
1706860500000|2024-02-02 07:55:00|36112.1|36105.1|36132.1|36125.1|36137.1|36130.1|36112.1|36105.1|208
1706860800000|2024-02-02 08:00:00|36134.6|36127.6|36094.6|36087.6|36144.6|36137.6|36082.1|36075.1|130
1706861100000|2024-02-02 08:05:00|36097.1|36090.1|36067.1|36060.1|36099.6|36092.6|36054.6|36047.6|159
1706861400000|2024-02-02 08:10:00|36069.6|36062.6|36069.6|36062.6|36077.1|36070.1|36054.6|36047.6|72
1706861700000|2024-02-02 08:15:00|36067.1|36060.1|36047.1|36040.1|36067.1|36060.1|36042.1|36035.1|111
1706862000000|2024-02-02 08:20:00|36049.6|36042.6|36079.6|36072.6|36082.1|36075.1|36047.1|36040.1|53
1706862300000|2024-02-02 08:25:00|36082.1|36075.1|36077.1|36070.1|36097.1|36090.1|36074.6|36067.6|283
1706862600000|2024-02-02 08:30:00|36074.6|36067.6|36082.1|36075.1|36092.1|36085.1|36062.1|36055.1|62
1706862900000|2024-02-02 08:35:00|36077.1|36070.1|36097.1|36090.1|36097.1|36090.1|36074.6|36067.6|89
1706863200000|2024-02-02 08:40:00|36094.6|36087.6|36102.1|36095.1|36112.1|36105.1|36094.6|36087.6|65
1706863500000|2024-02-02 08:45:00|36104.6|36097.6|36112.1|36105.1|36122.1|36115.1|36099.6|36092.6|144
1706863800000|2024-02-02 08:50:00|36114.6|36107.6|36127.1|36120.1|36134.6|36127.6|36114.6|36107.6|26
1706864100000|2024-02-02 08:55:00|36129.6|36122.6|36117.1|36110.1|36132.1|36125.1|36117.1|36110.1|68
1706864400000|2024-02-02 09:00:00|36122.1|36115.1|36142.1|36135.1|36152.1|36145.1|36117.1|36110.1|59
1706864700000|2024-02-02 09:05:00|36144.6|36137.6|36142.1|36135.1|36149.6|36142.6|36129.6|36122.6|70
1706865000000|2024-02-02 09:10:00|36139.6|36132.6|36147.1|36140.1|36167.1|36160.1|36139.6|36132.6|68
1706865300000|2024-02-02 09:15:00|36149.6|36142.6|36154.6|36147.6|36157.1|36150.1|36144.6|36137.6|77
1706865600000|2024-02-02 09:20:00|36157.1|36150.1|36159.6|36152.6|36162.1|36155.1|36142.1|36135.1|84
1706865900000|2024-02-02 09:25:00|36157.1|36150.1|36159.6|36152.6|36167.1|36160.1|36152.1|36145.1|114
1706866200000|2024-02-02 09:30:00|36157.1|36150.1|36147.1|36140.1|36177.1|36170.1|36142.1|36135.1|178
1706866500000|2024-02-02 09:35:00|36152.1|36145.1|36137.1|36130.1|36154.6|36147.6|36127.1|36120.1|81
1706866800000|2024-02-02 09:40:00|36134.6|36127.6|36122.1|36115.1|36137.1|36130.1|36112.1|36105.1|55
1706867100000|2024-02-02 09:45:00|36127.1|36120.1|36122.1|36115.1|36137.1|36130.1|36119.6|36112.6|49
1706867400000|2024-02-02 09:50:00|36119.6|36112.6|36129.6|36122.6|36132.1|36125.1|36117.1|36110.1|22
1706867700000|2024-02-02 09:55:00|36132.1|36125.1|36139.6|36132.6|36152.1|36145.1|36124.6|36117.6|82
1706868000000|2024-02-02 10:00:00|36142.1|36135.1|36137.1|36130.1|36147.1|36140.1|36134.6|36127.6|33
1706868300000|2024-02-02 10:05:00|36142.1|36135.1|36162.1|36155.1|36164.6|36157.6|36142.1|36135.1|75
1706868600000|2024-02-02 10:10:00|36159.6|36152.6|36169.6|36162.6|36172.1|36165.1|36157.1|36150.1|243
1706868900000|2024-02-02 10:15:00|36167.1|36160.1|36172.1|36165.1|36177.1|36170.1|36164.6|36157.6|47
1706869200000|2024-02-02 10:20:00|36169.6|36162.6|36157.1|36150.1|36172.1|36165.1|36157.1|36150.1|37
1706869500000|2024-02-02 10:25:00|36152.1|36145.1|36162.1|36155.1|36164.6|36157.6|36152.1|36145.1|13
1706869800000|2024-02-02 10:30:00|36159.6|36152.6|36169.6|36162.6|36169.6|36162.6|36149.6|36142.6|17
1706870100000|2024-02-02 10:35:00|36172.1|36165.1|36184.6|36177.6|36192.1|36185.1|36169.6|36162.6|18
1706870400000|2024-02-02 10:40:00|36182.1|36175.1|36187.1|36180.1|36192.1|36185.1|36179.6|36172.6|30
1706870700000|2024-02-02 10:45:00|36192.1|36185.1|36197.1|36190.1|36199.6|36192.6|36182.1|36175.1|35
1706871000000|2024-02-02 10:50:00|36199.6|36192.6|36177.1|36170.1|36199.6|36192.6|36172.1|36165.1|64
1706871300000|2024-02-02 10:55:00|36174.6|36167.6|36172.1|36165.1|36182.1|36175.1|36167.1|36160.1|57
1706871600000|2024-02-02 11:00:00|36169.6|36162.6|36162.1|36155.1|36172.1|36165.1|36157.1|36150.1|22
1706871900000|2024-02-02 11:05:00|36159.6|36152.6|36159.6|36152.6|36167.1|36160.1|36152.1|36145.1|13
1706872200000|2024-02-02 11:10:00|36162.1|36155.1|36162.1|36155.1|36167.1|36160.1|36157.1|36150.1|26
1706872500000|2024-02-02 11:15:00|36164.6|36157.6|36177.1|36170.1|36179.6|36172.6|36164.6|36157.6|15
1706872800000|2024-02-02 11:20:00|36174.6|36167.6|36159.6|36152.6|36177.1|36170.1|36157.1|36150.1|27
1706873100000|2024-02-02 11:25:00|36157.1|36150.1|36162.1|36155.1|36162.1|36155.1|36149.6|36142.6|25
1706873400000|2024-02-02 11:30:00|36157.1|36150.1|36162.1|36155.1|36172.1|36165.1|36154.6|36147.6|23
1706873700000|2024-02-02 11:35:00|36167.1|36160.1|36157.1|36150.1|36167.1|36160.1|36152.1|36145.1|34
1706874000000|2024-02-02 11:40:00|36152.1|36145.1|36147.1|36140.1|36154.6|36147.6|36142.1|36135.1|67
1706874300000|2024-02-02 11:45:00|36142.1|36135.1|36152.1|36145.1|36152.1|36145.1|36137.1|36130.1|42
1706874600000|2024-02-02 11:50:00|36149.6|36142.6|36142.1|36135.1|36149.6|36142.6|36137.1|36130.1|17
1706874900000|2024-02-02 11:55:00|36139.6|36132.6|36144.6|36137.6|36147.1|36140.1|36137.1|36130.1|28
1706875200000|2024-02-02 12:00:00|36147.1|36140.1|36152.1|36145.1|36154.6|36147.6|36139.6|36132.6|24
1706875500000|2024-02-02 12:05:00|36149.6|36142.6|36147.1|36140.1|36152.1|36145.1|36134.6|36127.6|35
1706875800000|2024-02-02 12:10:00|36142.1|36135.1|36147.1|36140.1|36152.1|36145.1|36142.1|36135.1|19
1706876100000|2024-02-02 12:15:00|36149.6|36142.6|36164.6|36157.6|36164.6|36157.6|36144.6|36137.6|18
1706876400000|2024-02-02 12:20:00|36167.1|36160.1|36162.1|36155.1|36167.1|36160.1|36159.6|36152.6|27
1706876700000|2024-02-02 12:25:00|36164.6|36157.6|36177.1|36170.1|36182.1|36175.1|36162.1|36155.1|33
1706877000000|2024-02-02 12:30:00|36172.1|36165.1|36187.1|36180.1|36187.1|36180.1|36172.1|36165.1|30
1706877300000|2024-02-02 12:35:00|36184.6|36177.6|36187.1|36180.1|36189.6|36182.6|36177.1|36170.1|39
1706877600000|2024-02-02 12:40:00|36182.1|36175.1|36177.1|36170.1|36187.1|36180.1|36172.1|36165.1|32
1706877900000|2024-02-02 12:45:00|36179.6|36172.6|36182.1|36175.1|36189.6|36182.6|36177.1|36170.1|31
1706878200000|2024-02-02 12:50:00|36187.1|36180.1|36177.1|36170.1|36187.1|36180.1|36172.1|36165.1|75
1706878500000|2024-02-02 12:55:00|36179.6|36172.6|36167.1|36160.1|36182.1|36175.1|36167.1|36160.1|53
1706878800000|2024-02-02 13:00:00|36162.1|36155.1|36167.1|36160.1|36172.1|36165.1|36162.1|36155.1|85
1706879100000|2024-02-02 13:05:00|36164.6|36157.6|36167.1|36160.1|36177.1|36170.1|36162.1|36155.1|88
1706879400000|2024-02-02 13:10:00|36169.6|36162.6|36142.1|36135.1|36172.1|36165.1|36139.6|36132.6|108
1706879700000|2024-02-02 13:15:00|36139.6|36132.6|36132.1|36125.1|36147.1|36140.1|36117.1|36110.1|192
1706880000000|2024-02-02 13:20:00|36129.6|36122.6|36132.1|36125.1|36137.1|36130.1|36119.6|36112.6|75
1706880300000|2024-02-02 13:25:00|36129.6|36122.6|36124.6|36117.6|36132.1|36125.1|36122.1|36115.1|106
1706880600000|2024-02-02 13:30:00|36119.6|36112.6|36102.1|36095.1|36119.6|36112.6|36074.6|36067.6|545
1706880900000|2024-02-02 13:35:00|36107.1|36100.1|36122.1|36115.1|36124.6|36117.6|36072.1|36065.1|331
1706881200000|2024-02-02 13:40:00|36124.6|36117.6|36182.1|36175.1|36197.1|36190.1|36124.6|36117.6|659
1706881500000|2024-02-02 13:45:00|36184.6|36177.6|36139.6|36132.6|36184.6|36177.6|36132.1|36125.1|405
1706881800000|2024-02-02 13:50:00|36137.1|36130.1|36097.1|36090.1|36157.1|36150.1|36097.1|36090.1|245
1706882100000|2024-02-02 13:55:00|36099.6|36092.6|36114.6|36107.6|36117.1|36110.1|36082.1|36075.1|225
1706882400000|2024-02-02 14:00:00|36112.1|36105.1|36122.1|36115.1|36137.1|36130.1|36102.1|36095.1|176
1706882700000|2024-02-02 14:05:00|36119.6|36112.6|36152.1|36145.1|36157.1|36150.1|36112.1|36105.1|691
1706883000000|2024-02-02 14:10:00|36147.1|36140.1|36154.6|36147.6|36157.1|36150.1|36137.1|36130.1|85
1706883300000|2024-02-02 14:15:00|36157.1|36150.1|36137.1|36130.1|36172.1|36165.1|36137.1|36130.1|99
1706883600000|2024-02-02 14:20:00|36132.1|36125.1|36127.1|36120.1|36137.1|36130.1|36117.1|36110.1|68
1706883900000|2024-02-02 14:25:00|36129.6|36122.6|36137.1|36130.1|36139.6|36132.6|36112.1|36105.1|140
1706884200000|2024-02-02 14:30:00|36142.1|36135.1|36107.1|36100.1|36144.6|36137.6|36092.1|36085.1|419
1706884500000|2024-02-02 14:35:00|36109.6|36102.6|36102.1|36095.1|36127.1|36120.1|36077.1|36070.1|191
1706884800000|2024-02-02 14:40:00|36107.1|36100.1|36117.1|36110.1|36124.6|36117.6|36082.1|36075.1|222
1706885100000|2024-02-02 14:45:00|36122.1|36115.1|36132.1|36125.1|36157.1|36150.1|36117.1|36110.1|399
1706885400000|2024-02-02 14:50:00|36129.6|36122.6|36127.1|36120.1|36132.1|36125.1|36102.1|36095.1|144
1706885700000|2024-02-02 14:55:00|36122.1|36115.1|36144.6|36137.6|36152.1|36145.1|36122.1|36115.1|281
1706886000000|2024-02-02 15:00:00|36149.6|36142.6|36152.1|36145.1|36164.6|36157.6|36134.6|36127.6|166
1706886300000|2024-02-02 15:05:00|36154.6|36147.6|36157.1|36150.1|36177.1|36170.1|36137.1|36130.1|242
1706886600000|2024-02-02 15:10:00|36154.6|36147.6|36162.1|36155.1|36167.1|36160.1|36132.1|36125.1|187
1706886900000|2024-02-02 15:15:00|36157.1|36150.1|36187.1|36180.1|36192.1|36185.1|36152.1|36145.1|173
1706887200000|2024-02-02 15:20:00|36189.6|36182.6|36232.1|36225.1|36237.1|36230.1|36184.6|36177.6|362
1706887500000|2024-02-02 15:25:00|36234.6|36227.6|36217.1|36210.1|36237.1|36230.1|36202.1|36195.1|177
1706887800000|2024-02-02 15:30:00|36219.6|36212.6|36222.1|36215.1|36247.1|36240.1|36202.1|36195.1|396
1706888100000|2024-02-02 15:35:00|36219.6|36212.6|36252.1|36245.1|36257.1|36250.1|36207.1|36200.1|467
1706888400000|2024-02-02 15:40:00|36254.6|36247.6|36297.1|36290.1|36317.1|36310.1|36252.1|36245.1|501
1706888700000|2024-02-02 15:45:00|36292.1|36285.1|36292.1|36285.1|36329.6|36322.6|36287.1|36280.1|611
1706889000000|2024-02-02 15:50:00|36294.6|36287.6|36287.1|36280.1|36307.1|36300.1|36277.1|36270.1|221
1706889300000|2024-02-02 15:55:00|36289.6|36282.6|36307.1|36300.1|36312.1|36305.1|36282.1|36275.1|154
1706889600000|2024-02-02 16:00:00|36309.6|36302.6|36262.1|36255.1|36312.1|36305.1|36252.1|36245.1|200
1706889900000|2024-02-02 16:05:00|36264.6|36257.6|36269.6|36262.6|36287.1|36280.1|36257.1|36250.1|174
1706890200000|2024-02-02 16:10:00|36272.1|36265.1|36267.1|36260.1|36282.1|36275.1|36262.1|36255.1|171
1706890500000|2024-02-02 16:15:00|36264.6|36257.6|36257.1|36250.1|36272.1|36265.1|36257.1|36250.1|147
1706890800000|2024-02-02 16:20:00|36252.1|36245.1|36252.1|36245.1|36262.1|36255.1|36237.1|36230.1|496
1706891100000|2024-02-02 16:25:00|36254.6|36247.6|36277.1|36270.1|36292.1|36285.1|36242.1|36235.1|275
1706891400000|2024-02-02 16:30:00|36279.6|36272.6|36304.6|36297.6|36309.6|36302.6|36279.6|36272.6|200
1706891700000|2024-02-02 16:35:00|36307.1|36300.1|36332.1|36325.1|36332.1|36325.1|36297.1|36290.1|300
1706892000000|2024-02-02 16:40:00|36337.1|36330.1|36329.6|36322.6|36342.1|36335.1|36317.1|36310.1|292
1706892300000|2024-02-02 16:45:00|36327.1|36320.1|36327.1|36320.1|36337.1|36330.1|36317.1|36310.1|132
1706892600000|2024-02-02 16:50:00|36324.6|36317.6|36332.1|36325.1|36342.1|36335.1|36324.6|36317.6|97
1706892900000|2024-02-02 16:55:00|36327.1|36320.1|36317.1|36310.1|36337.1|36330.1|36309.6|36302.6|233
1706893200000|2024-02-02 17:00:00|36322.1|36315.1|36317.1|36310.1|36342.1|36335.1|36312.1|36305.1|81
1706893500000|2024-02-02 17:05:00|36319.6|36312.6|36317.1|36310.1|36342.1|36335.1|36317.1|36310.1|102
1706893800000|2024-02-02 17:10:00|36322.1|36315.1|36317.1|36310.1|36332.1|36325.1|36307.1|36300.1|156
1706894100000|2024-02-02 17:15:00|36312.1|36305.1|36352.1|36345.1|36352.1|36345.1|36307.1|36300.1|151
1706894400000|2024-02-02 17:20:00|36349.6|36342.6|36357.1|36350.1|36359.6|36352.6|36342.1|36335.1|51
1706894700000|2024-02-02 17:25:00|36359.6|36352.6|36389.6|36382.6|36397.1|36390.1|36352.1|36345.1|134
1706895000000|2024-02-02 17:30:00|36392.1|36385.1|36387.1|36380.1|36404.6|36397.6|36382.1|36375.1|92
1706895300000|2024-02-02 17:35:00|36389.6|36382.6|36384.6|36377.6|36402.1|36395.1|36377.1|36370.1|71
1706895600000|2024-02-02 17:40:00|36382.1|36375.1|36302.1|36295.1|36394.6|36387.6|36299.6|36292.6|264
1706895900000|2024-02-02 17:45:00|36304.6|36297.6|36322.1|36315.1|36327.1|36320.1|36277.1|36270.1|382
1706896200000|2024-02-02 17:50:00|36319.6|36312.6|36312.1|36305.1|36322.1|36315.1|36279.6|36272.6|298
1706896500000|2024-02-02 17:55:00|36309.6|36302.6|36347.1|36340.1|36352.1|36345.1|36307.1|36300.1|88
1706896800000|2024-02-02 18:00:00|36349.6|36342.6|36369.6|36362.6|36379.6|36372.6|36349.6|36342.6|258
1706897100000|2024-02-02 18:05:00|36372.1|36365.1|36357.1|36350.1|36387.1|36380.1|36352.1|36345.1|125
1706897400000|2024-02-02 18:10:00|36359.6|36352.6|36372.1|36365.1|36377.1|36370.1|36352.1|36345.1|56
1706897700000|2024-02-02 18:15:00|36369.6|36362.6|36382.1|36375.1|36387.1|36380.1|36362.1|36355.1|71
1706898000000|2024-02-02 18:20:00|36379.6|36372.6|36384.6|36377.6|36397.1|36390.1|36362.1|36355.1|113
1706898300000|2024-02-02 18:25:00|36382.1|36375.1|36347.1|36340.1|36387.1|36380.1|36329.6|36322.6|124
1706898600000|2024-02-02 18:30:00|36344.6|36337.6|36327.1|36320.1|36349.6|36342.6|36317.1|36310.1|67
1706898900000|2024-02-02 18:35:00|36329.6|36322.6|36337.1|36330.1|36342.1|36335.1|36309.6|36302.6|116
1706899200000|2024-02-02 18:40:00|36339.6|36332.6|36347.1|36340.1|36352.1|36345.1|36332.1|36325.1|63
1706899500000|2024-02-02 18:45:00|36342.1|36335.1|36334.6|36327.6|36352.1|36345.1|36322.1|36315.1|226
1706899800000|2024-02-02 18:50:00|36337.1|36330.1|36337.1|36330.1|36347.1|36340.1|36322.1|36315.1|61
1706900100000|2024-02-02 18:55:00|36334.6|36327.6|36342.1|36335.1|36352.1|36345.1|36332.1|36325.1|31
1706900400000|2024-02-02 19:00:00|36344.6|36337.6|36372.1|36365.1|36382.1|36375.1|36342.1|36335.1|248
1706900700000|2024-02-02 19:05:00|36369.6|36362.6|36372.1|36365.1|36377.1|36370.1|36359.6|36352.6|155
1706901000000|2024-02-02 19:10:00|36367.1|36360.1|36377.1|36370.1|36387.1|36380.1|36364.6|36357.6|96
1706901300000|2024-02-02 19:15:00|36374.6|36367.6|36377.1|36370.1|36387.1|36380.1|36372.1|36365.1|73
1706901600000|2024-02-02 19:20:00|36382.1|36375.1|36387.1|36380.1|36387.1|36380.1|36357.1|36350.1|34
1706901900000|2024-02-02 19:25:00|36389.6|36382.6|36392.1|36385.1|36392.1|36385.1|36377.1|36370.1|56
1706902200000|2024-02-02 19:30:00|36389.6|36382.6|36407.1|36400.1|36407.1|36400.1|36384.6|36377.6|74
1706902500000|2024-02-02 19:35:00|36409.6|36402.6|36417.1|36410.1|36422.1|36415.1|36402.1|36395.1|168
1706902800000|2024-02-02 19:40:00|36419.6|36412.6|36407.1|36400.1|36422.1|36415.1|36407.1|36400.1|120
1706903100000|2024-02-02 19:45:00|36404.6|36397.6|36422.1|36415.1|36427.1|36420.1|36402.1|36395.1|169
1706903400000|2024-02-02 19:50:00|36424.6|36417.6|36422.1|36415.1|36432.1|36425.1|36407.1|36400.1|120
1706903700000|2024-02-02 19:55:00|36417.1|36410.1|36427.1|36420.1|36429.6|36422.6|36407.1|36400.1|87
1706904000000|2024-02-02 20:00:00|36422.1|36415.1|36417.1|36410.1|36424.6|36417.6|36412.1|36405.1|153
1706904300000|2024-02-02 20:05:00|36412.1|36405.1|36432.1|36425.1|36432.1|36425.1|36412.1|36405.1|73
1706904600000|2024-02-02 20:10:00|36437.1|36430.1|36427.1|36420.1|36442.1|36435.1|36427.1|36420.1|163
1706904900000|2024-02-02 20:15:00|36422.1|36415.1|36442.1|36435.1|36442.1|36435.1|36422.1|36415.1|145
1706905200000|2024-02-02 20:20:00|36437.1|36430.1|36417.1|36410.1|36447.1|36440.1|36414.6|36407.6|98
1706905500000|2024-02-02 20:25:00|36422.1|36415.1|36447.1|36440.1|36449.6|36442.6|36417.1|36410.1|133
1706905800000|2024-02-02 20:30:00|36444.6|36437.6|36422.1|36415.1|36447.1|36440.1|36412.1|36405.1|141
1706906100000|2024-02-02 20:35:00|36419.6|36412.6|36422.1|36415.1|36427.1|36420.1|36412.1|36405.1|120
1706906400000|2024-02-02 20:40:00|36419.6|36412.6|36422.1|36415.1|36432.1|36425.1|36414.6|36407.6|90
1706906700000|2024-02-02 20:45:00|36419.6|36412.6|36427.1|36420.1|36429.6|36422.6|36412.1|36405.1|215
1706907000000|2024-02-02 20:50:00|36422.1|36415.1|36442.1|36435.1|36444.6|36437.6|36422.1|36415.1|236
1706907300000|2024-02-02 20:55:00|36447.1|36440.1|36432.1|36425.1|36447.1|36440.1|36427.1|36420.1|529
1706907600000|2024-02-02 21:00:00|36427.1|36420.1|36419.6|36412.6|36432.1|36425.1|36399.6|36392.6|93
1706907900000|2024-02-02 21:05:00|36422.1|36415.1|36427.1|36420.1|36434.6|36427.6|36422.1|36415.1|18
1706908200000|2024-02-02 21:10:00|36424.6|36417.6|36422.1|36415.1|36427.1|36420.1|36419.6|36412.6|30
1706908500000|2024-02-02 21:15:00|36424.6|36417.6|36424.6|36417.6|36424.6|36417.6|36422.1|36415.1|4
1706908800000|2024-02-02 21:20:00|36422.1|36415.1|36417.1|36410.1|36424.6|36417.6|36412.1|36405.1|26
1706909100000|2024-02-02 21:25:00|36414.6|36407.6|36414.6|36407.6|36414.6|36407.6|36409.6|36402.6|8
1706909400000|2024-02-02 21:30:00|36412.1|36405.1|36407.1|36400.1|36417.1|36410.1|36407.1|36400.1|20
1706909700000|2024-02-02 21:35:00|36404.6|36397.6|36404.6|36397.6|36409.6|36402.6|36402.1|36395.1|16
1706910000000|2024-02-02 21:40:00|36402.1|36395.1|36404.6|36397.6|36407.1|36400.1|36402.1|36395.1|25
1706910300000|2024-02-02 21:45:00|36402.1|36395.1|36419.6|36412.6|36419.6|36412.6|36402.1|36395.1|23
1706910600000|2024-02-02 21:50:00|36414.6|36407.6|36414.6|36407.6|36422.1|36415.1|36414.6|36407.6|16
1706910900000|2024-02-02 21:55:00|36412.1|36405.1|36411.9|36381.9|36414.2|36405.1|36399.6|36381.6|32
1706911200000|2024-02-02 22:00:00|36411.9|36381.9|36411.9|36381.9|36411.9|36381.9|36411.9|36381.9|0
1707087600000|2024-02-04 23:00:00|36476.1|36461.1|36438.6|36423.6|36478.6|36463.6|36438.6|36423.6|14
1707087900000|2024-02-04 23:05:00|36441.1|36426.1|36473.6|36458.6|36486.1|36471.1|36441.1|36426.1|38
1707088200000|2024-02-04 23:10:00|36471.1|36456.1|36463.6|36448.6|36473.6|36458.6|36463.6|36448.6|39
1707088500000|2024-02-04 23:15:00|36461.1|36446.1|36448.6|36433.6|36463.6|36448.6|36446.1|36431.1|21
1707088800000|2024-02-04 23:20:00|36451.1|36436.1|36453.6|36438.6|36466.1|36451.1|36451.1|36436.1|6
1707089100000|2024-02-04 23:25:00|36451.1|36436.1|36443.6|36428.6|36456.1|36441.1|36436.1|36421.1|20
1707089400000|2024-02-04 23:30:00|36446.1|36431.1|36457.1|36450.1|36463.6|36452.6|36442.1|36431.1|11964
1707089700000|2024-02-04 23:35:00|36462.1|36455.1|36482.1|36475.1|36497.1|36490.1|36462.1|36455.1|136
1707090000000|2024-02-04 23:40:00|36484.6|36477.6|36457.1|36450.1|36487.1|36480.1|36424.6|36417.6|174
1707090300000|2024-02-04 23:45:00|36454.6|36447.6|36492.1|36485.1|36507.1|36500.1|36434.6|36427.6|295
1707090600000|2024-02-04 23:50:00|36489.6|36482.6|36492.1|36485.1|36502.1|36495.1|36477.1|36470.1|172
1707090900000|2024-02-04 23:55:00|36494.6|36487.6|36497.1|36490.1|36514.6|36507.6|36469.6|36462.6|255
1707091200000|2024-02-05 00:00:00|36479.6|36472.6|36432.1|36425.1|36489.6|36482.6|36384.6|36377.6|1241
1707091500000|2024-02-05 00:05:00|36429.6|36422.6|36394.6|36387.6|36432.1|36425.1|36362.1|36355.1|808
1707091800000|2024-02-05 00:10:00|36392.1|36385.1|36342.1|36335.1|36417.1|36410.1|36312.1|36305.1|772
1707092100000|2024-02-05 00:15:00|36347.1|36340.1|36349.6|36342.6|36384.6|36377.6|36322.1|36315.1|941
1707092400000|2024-02-05 00:20:00|36347.1|36340.1|36359.6|36352.6|36372.1|36365.1|36332.1|36325.1|382
1707092700000|2024-02-05 00:25:00|36362.1|36355.1|36329.6|36322.6|36362.1|36355.1|36317.1|36310.1|328
1707093000000|2024-02-05 00:30:00|36327.1|36320.1|36307.1|36300.1|36359.6|36352.6|36304.6|36297.6|493
1707093300000|2024-02-05 00:35:00|36304.6|36297.6|36282.1|36275.1|36312.1|36305.1|36267.1|36260.1|422
1707093600000|2024-02-05 00:40:00|36279.6|36272.6|36279.6|36272.6|36292.1|36285.1|36272.1|36265.1|285
1707093900000|2024-02-05 00:45:00|36277.1|36270.1|36297.1|36290.1|36312.1|36305.1|36267.1|36260.1|362
1707094200000|2024-02-05 00:50:00|36299.6|36292.6|36257.1|36250.1|36312.1|36305.1|36232.1|36225.1|809
1707094500000|2024-02-05 00:55:00|36254.6|36247.6|36262.1|36255.1|36272.1|36265.1|36239.6|36232.6|267
1707094800000|2024-02-05 01:00:00|36264.6|36257.6|36234.6|36227.6|36264.6|36257.6|36227.1|36220.1|407
1707095100000|2024-02-05 01:05:00|36237.1|36230.1|36254.6|36247.6|36272.1|36265.1|36229.6|36222.6|283
1707095400000|2024-02-05 01:10:00|36259.6|36252.6|36274.6|36267.6|36292.1|36285.1|36254.6|36247.6|305
1707095700000|2024-02-05 01:15:00|36272.1|36265.1|36237.1|36230.1|36282.1|36275.1|36222.1|36215.1|548
1707096000000|2024-02-05 01:20:00|36239.6|36232.6|36242.1|36235.1|36247.1|36240.1|36217.1|36210.1|374
1707096300000|2024-02-05 01:25:00|36244.6|36237.6|36269.6|36262.6|36282.1|36275.1|36232.1|36225.1|302
1707096600000|2024-02-05 01:30:00|36272.1|36265.1|36282.1|36275.1|36312.1|36305.1|36262.1|36255.1|435
1707096900000|2024-02-05 01:35:00|36284.6|36277.6|36302.1|36295.1|36317.1|36310.1|36282.1|36275.1|254
1707097200000|2024-02-05 01:40:00|36299.6|36292.6|36314.6|36307.6|36332.1|36325.1|36299.6|36292.6|232
1707097500000|2024-02-05 01:45:00|36317.1|36310.1|36339.6|36332.6|36344.6|36337.6|36294.6|36287.6|257
1707097800000|2024-02-05 01:50:00|36337.1|36330.1|36312.1|36305.1|36347.1|36340.1|36299.6|36292.6|276
1707098100000|2024-02-05 01:55:00|36314.6|36307.6|36349.6|36342.6|36354.6|36347.6|36312.1|36305.1|216
1707098400000|2024-02-05 02:00:00|36347.1|36340.1|36352.1|36345.1|36392.1|36385.1|36347.1|36340.1|290
1707098700000|2024-02-05 02:05:00|36349.6|36342.6|36332.1|36325.1|36359.6|36352.6|36314.6|36307.6|244
1707099000000|2024-02-05 02:10:00|36334.6|36327.6|36347.1|36340.1|36367.1|36360.1|36334.6|36327.6|233
1707099300000|2024-02-05 02:15:00|36349.6|36342.6|36319.6|36312.6|36362.1|36355.1|36314.6|36307.6|196
1707099600000|2024-02-05 02:20:00|36322.1|36315.1|36367.1|36360.1|36372.1|36365.1|36317.1|36310.1|131
1707099900000|2024-02-05 02:25:00|36369.6|36362.6|36372.1|36365.1|36382.1|36375.1|36362.1|36355.1|248
1707100200000|2024-02-05 02:30:00|36374.6|36367.6|36397.1|36390.1|36417.1|36410.1|36374.6|36367.6|222
1707100500000|2024-02-05 02:35:00|36392.1|36385.1|36402.1|36395.1|36402.1|36395.1|36387.1|36380.1|78
1707100800000|2024-02-05 02:40:00|36407.1|36400.1|36399.6|36392.6|36407.1|36400.1|36387.1|36380.1|78
1707101100000|2024-02-05 02:45:00|36402.1|36395.1|36409.6|36402.6|36417.1|36410.1|36397.1|36390.1|76
1707101400000|2024-02-05 02:50:00|36407.1|36400.1|36412.1|36405.1|36414.6|36407.6|36379.6|36372.6|272
1707101700000|2024-02-05 02:55:00|36414.6|36407.6|36427.1|36420.1|36432.1|36425.1|36414.6|36407.6|155
1707102000000|2024-02-05 03:00:00|36424.6|36417.6|36442.1|36435.1|36442.1|36435.1|36422.1|36415.1|160
1707102300000|2024-02-05 03:05:00|36439.6|36432.6|36467.1|36460.1|36472.1|36465.1|36437.1|36430.1|216
1707102600000|2024-02-05 03:10:00|36469.6|36462.6|36447.1|36440.1|36472.1|36465.1|36439.6|36432.6|166
1707102900000|2024-02-05 03:15:00|36449.6|36442.6|36427.1|36420.1|36452.1|36445.1|36427.1|36420.1|116
1707103200000|2024-02-05 03:20:00|36429.6|36422.6|36412.1|36405.1|36429.6|36422.6|36407.1|36400.1|141
1707103500000|2024-02-05 03:25:00|36414.6|36407.6|36427.1|36420.1|36429.6|36422.6|36407.1|36400.1|208
1707103800000|2024-02-05 03:30:00|36424.6|36417.6|36407.1|36400.1|36427.1|36420.1|36392.1|36385.1|416
1707104100000|2024-02-05 03:35:00|36409.6|36402.6|36382.1|36375.1|36427.1|36420.1|36379.6|36372.6|143
1707104400000|2024-02-05 03:40:00|36384.6|36377.6|36397.1|36390.1|36407.1|36400.1|36382.1|36375.1|155
1707104700000|2024-02-05 03:45:00|36392.1|36385.1|36392.1|36385.1|36414.6|36407.6|36377.1|36370.1|104
1707105000000|2024-02-05 03:50:00|36394.6|36387.6|36387.1|36380.1|36409.6|36402.6|36377.1|36370.1|139
1707105300000|2024-02-05 03:55:00|36384.6|36377.6|36362.1|36355.1|36389.6|36382.6|36359.6|36352.6|100
1707105600000|2024-02-05 04:00:00|36367.1|36360.1|36369.6|36362.6|36379.6|36372.6|36357.1|36350.1|151
1707105900000|2024-02-05 04:05:00|36367.1|36360.1|36352.1|36345.1|36382.1|36375.1|36337.1|36330.1|139
1707106200000|2024-02-05 04:10:00|36357.1|36350.1|36367.1|36360.1|36374.6|36367.6|36352.1|36345.1|137
1707106500000|2024-02-05 04:15:00|36369.6|36362.6|36372.1|36365.1|36387.1|36380.1|36369.6|36362.6|87
1707106800000|2024-02-05 04:20:00|36377.1|36370.1|36374.6|36367.6|36389.6|36382.6|36367.1|36360.1|65
1707107100000|2024-02-05 04:25:00|36372.1|36365.1|36349.6|36342.6|36372.1|36365.1|36337.1|36330.1|93
1707107400000|2024-02-05 04:30:00|36347.1|36340.1|36357.1|36350.1|36362.1|36355.1|36337.1|36330.1|99
1707107700000|2024-02-05 04:35:00|36354.6|36347.6|36332.1|36325.1|36357.1|36350.1|36324.6|36317.6|77
1707108000000|2024-02-05 04:40:00|36334.6|36327.6|36327.1|36320.1|36342.1|36335.1|36324.6|36317.6|92
1707108300000|2024-02-05 04:45:00|36329.6|36322.6|36359.6|36352.6|36362.1|36355.1|36329.6|36322.6|71
1707108600000|2024-02-05 04:50:00|36357.1|36350.1|36377.1|36370.1|36379.6|36372.6|36357.1|36350.1|71
1707108900000|2024-02-05 04:55:00|36374.6|36367.6|36382.1|36375.1|36382.1|36375.1|36367.1|36360.1|60
1707109200000|2024-02-05 05:00:00|36377.1|36370.1|36364.6|36357.6|36379.6|36372.6|36354.6|36347.6|168
1707109500000|2024-02-05 05:05:00|36362.1|36355.1|36392.1|36385.1|36394.6|36387.6|36357.1|36350.1|193
1707109800000|2024-02-05 05:10:00|36389.6|36382.6|36387.1|36380.1|36394.6|36387.6|36374.6|36367.6|123
1707110100000|2024-02-05 05:15:00|36389.6|36382.6|36407.1|36400.1|36409.6|36402.6|36387.1|36380.1|106
1707110400000|2024-02-05 05:20:00|36409.6|36402.6|36402.1|36395.1|36412.1|36405.1|36392.1|36385.1|176
1707110700000|2024-02-05 05:25:00|36404.6|36397.6|36412.1|36405.1|36412.1|36405.1|36392.1|36385.1|137
1707111000000|2024-02-05 05:30:00|36414.6|36407.6|36377.1|36370.1|36417.1|36410.1|36377.1|36370.1|179
1707111300000|2024-02-05 05:35:00|36379.6|36372.6|36402.1|36395.1|36404.6|36397.6|36377.1|36370.1|164
1707111600000|2024-02-05 05:40:00|36399.6|36392.6|36407.1|36400.1|36422.1|36415.1|36392.1|36385.1|173
1707111900000|2024-02-05 05:45:00|36412.1|36405.1|36414.6|36407.6|36424.6|36417.6|36402.1|36395.1|234
1707112200000|2024-02-05 05:50:00|36417.1|36410.1|36404.6|36397.6|36417.1|36410.1|36397.1|36390.1|279
1707112500000|2024-02-05 05:55:00|36407.1|36400.1|36397.1|36390.1|36407.1|36400.1|36382.1|36375.1|491
1707112800000|2024-02-05 06:00:00|36392.1|36385.1|36432.1|36425.1|36437.1|36430.1|36377.1|36370.1|1888
1707113100000|2024-02-05 06:05:00|36434.6|36427.6|36422.1|36415.1|36439.6|36432.6|36412.1|36405.1|428
1707113400000|2024-02-05 06:10:00|36419.6|36412.6|36409.6|36402.6|36442.1|36435.1|36409.6|36402.6|280
1707113700000|2024-02-05 06:15:00|36412.1|36405.1|36412.1|36405.1|36417.1|36410.1|36407.1|36400.1|139
1707114000000|2024-02-05 06:20:00|36407.1|36400.1|36397.1|36390.1|36417.1|36410.1|36397.1|36390.1|123
1707114300000|2024-02-05 06:25:00|36387.1|36380.1|36377.1|36370.1|36387.1|36380.1|36367.1|36360.1|138
1707114600000|2024-02-05 06:30:00|36374.6|36367.6|36389.6|36382.6|36392.1|36385.1|36372.1|36365.1|22
1707114900000|2024-02-05 06:35:00|36387.1|36380.1|36379.6|36372.6|36392.1|36385.1|36379.6|36372.6|22
1707115200000|2024-02-05 06:40:00|36377.1|36370.1|36379.6|36372.6|36379.6|36372.6|36374.6|36367.6|12
1707115500000|2024-02-05 06:45:00|||||||||2
1707115800000|2024-02-05 06:50:00|36382.1|36375.1|36382.1|36375.1|36384.6|36377.6|36379.6|36372.6|10
1707116100000|2024-02-05 06:55:00|36387.1|36380.1|36382.1|36375.1|36389.6|36382.6|36382.1|36375.1|27
1707116400000|2024-02-05 07:00:00|36379.6|36372.6|36402.1|36395.1|36402.1|36395.1|36377.1|36370.1|86
1707116700000|2024-02-05 07:05:00|36399.6|36392.6|36402.1|36395.1|36402.1|36395.1|36392.1|36385.1|46
1707117000000|2024-02-05 07:10:00|36399.6|36392.6|36399.6|36392.6|36402.1|36395.1|36392.1|36385.1|91
1707117300000|2024-02-05 07:15:00|36397.1|36390.1|36399.6|36392.6|36412.1|36405.1|36392.1|36385.1|37
1707117600000|2024-02-05 07:20:00|36402.1|36395.1|36412.1|36405.1|36412.1|36405.1|36397.1|36390.1|51
1707117900000|2024-02-05 07:25:00|36414.6|36407.6|36422.1|36415.1|36422.1|36415.1|36407.1|36400.1|60
1707118200000|2024-02-05 07:30:00|36414.6|36407.6|36372.1|36365.1|36414.6|36407.6|36372.1|36365.1|120
1707118500000|2024-02-05 07:35:00|36369.6|36362.6|36364.6|36357.6|36377.1|36370.1|36357.1|36350.1|74
1707118800000|2024-02-05 07:40:00|36367.1|36360.1|36374.6|36367.6|36374.6|36367.6|36357.1|36350.1|80
1707119100000|2024-02-05 07:45:00|36372.1|36365.1|36372.1|36365.1|36377.1|36370.1|36369.6|36362.6|20
1707119400000|2024-02-05 07:50:00|36374.6|36367.6|36382.1|36375.1|36392.1|36385.1|36372.1|36365.1|47
1707119700000|2024-02-05 07:55:00|36387.1|36380.1|36362.1|36355.1|36387.1|36380.1|36357.1|36350.1|57
1707120000000|2024-02-05 08:00:00|36359.6|36352.6|36372.1|36365.1|36377.1|36370.1|36357.1|36350.1|111
1707120300000|2024-02-05 08:05:00|36374.6|36367.6|36362.1|36355.1|36387.1|36380.1|36352.1|36345.1|153
1707120600000|2024-02-05 08:10:00|36359.6|36352.6|36369.6|36362.6|36382.1|36375.1|36359.6|36352.6|108
1707120900000|2024-02-05 08:15:00|36372.1|36365.1|36369.6|36362.6|36382.1|36375.1|36354.6|36347.6|238
1707121200000|2024-02-05 08:20:00|36372.1|36365.1|36362.1|36355.1|36387.1|36380.1|36362.1|36355.1|145
1707121500000|2024-02-05 08:25:00|36364.6|36357.6|36377.1|36370.1|36377.1|36370.1|36362.1|36355.1|29
1707121800000|2024-02-05 08:30:00|36374.6|36367.6|36372.1|36365.1|36382.1|36375.1|36359.6|36352.6|108
1707122100000|2024-02-05 08:35:00|36369.6|36362.6|36322.1|36315.1|36369.6|36362.6|36309.6|36302.6|169
1707122400000|2024-02-05 08:40:00|36319.6|36312.6|36327.1|36320.1|36334.6|36327.6|36319.6|36312.6|124
1707122700000|2024-02-05 08:45:00|36324.6|36317.6|36322.1|36315.1|36332.1|36325.1|36317.1|36310.1|14
1707123000000|2024-02-05 08:50:00|36324.6|36317.6|36299.6|36292.6|36324.6|36317.6|36297.1|36290.1|108
1707123300000|2024-02-05 08:55:00|36302.1|36295.1|36297.1|36290.1|36312.1|36305.1|36287.1|36280.1|91
1707123600000|2024-02-05 09:00:00|36299.6|36292.6|36277.1|36270.1|36307.1|36300.1|36262.1|36255.1|73
1707123900000|2024-02-05 09:05:00|36279.6|36272.6|36272.1|36265.1|36287.1|36280.1|36264.6|36257.6|43
1707124200000|2024-02-05 09:10:00|36269.6|36262.6|36267.1|36260.1|36269.6|36262.6|36257.1|36250.1|68
1707124500000|2024-02-05 09:15:00|36262.1|36255.1|36262.1|36255.1|36267.1|36260.1|36237.1|36230.1|62
1707124800000|2024-02-05 09:20:00|36259.6|36252.6|36242.1|36235.1|36259.6|36252.6|36237.1|36230.1|107
1707125100000|2024-02-05 09:25:00|36237.1|36230.1|36237.1|36230.1|36252.1|36245.1|36234.6|36227.6|70
1707125400000|2024-02-05 09:30:00|36239.6|36232.6|36252.1|36245.1|36264.6|36257.6|36237.1|36230.1|124
1707125700000|2024-02-05 09:35:00|36257.1|36250.1|36249.6|36242.6|36262.1|36255.1|36247.1|36240.1|83
1707126000000|2024-02-05 09:40:00|36247.1|36240.1|36272.1|36265.1|36277.1|36270.1|36247.1|36240.1|71
1707126300000|2024-02-05 09:45:00|36269.6|36262.6|36257.1|36250.1|36272.1|36265.1|36247.1|36240.1|63
1707126600000|2024-02-05 09:50:00|36254.6|36247.6|36242.1|36235.1|36257.1|36250.1|36232.1|36225.1|54
1707126900000|2024-02-05 09:55:00|36244.6|36237.6|36247.1|36240.1|36252.1|36245.1|36237.1|36230.1|25
1707127200000|2024-02-05 10:00:00|36249.6|36242.6|36272.1|36265.1|36277.1|36270.1|36249.6|36242.6|165
1707127500000|2024-02-05 10:05:00|36277.1|36270.1|36272.1|36265.1|36277.1|36270.1|36262.1|36255.1|25
1707127800000|2024-02-05 10:10:00|36269.6|36262.6|36277.1|36270.1|36282.1|36275.1|36267.1|36260.1|22
1707128100000|2024-02-05 10:15:00|36279.6|36272.6|36302.1|36295.1|36302.1|36295.1|36277.1|36270.1|70
1707128400000|2024-02-05 10:20:00|36299.6|36292.6|36302.1|36295.1|36302.1|36295.1|36292.1|36285.1|23
1707128700000|2024-02-05 10:25:00|36297.1|36290.1|36302.1|36295.1|36304.6|36297.6|36297.1|36290.1|14
1707129000000|2024-02-05 10:30:00|36307.1|36300.1|36327.1|36320.1|36327.1|36320.1|36302.1|36295.1|52
1707129300000|2024-02-05 10:35:00|36322.1|36315.1|36332.1|36325.1|36332.1|36325.1|36312.1|36305.1|15
1707129600000|2024-02-05 10:40:00|36334.6|36327.6|36327.1|36320.1|36334.6|36327.6|36317.1|36310.1|36
1707129900000|2024-02-05 10:45:00|36329.6|36322.6|36322.1|36315.1|36329.6|36322.6|36322.1|36315.1|2
1707130200000|2024-02-05 10:50:00|36324.6|36317.6|36332.1|36325.1|36337.1|36330.1|36322.1|36315.1|40
1707130500000|2024-02-05 10:55:00|36334.6|36327.6|36327.1|36320.1|36337.1|36330.1|36317.1|36310.1|47
1707130800000|2024-02-05 11:00:00|36329.6|36322.6|36317.1|36310.1|36329.6|36322.6|36317.1|36310.1|21
1707131100000|2024-02-05 11:05:00|36319.6|36312.6|36322.1|36315.1|36322.1|36315.1|36309.6|36302.6|31
1707131400000|2024-02-05 11:10:00|36319.6|36312.6|36327.1|36320.1|36329.6|36322.6|36314.6|36307.6|14
1707131700000|2024-02-05 11:15:00|36324.6|36317.6|36337.1|36330.1|36342.1|36335.1|36322.1|36315.1|29
1707132000000|2024-02-05 11:20:00|36342.1|36335.1|36347.1|36340.1|36347.1|36340.1|36332.1|36325.1|36
1707132300000|2024-02-05 11:25:00|36349.6|36342.6|36327.1|36320.1|36354.6|36347.6|36327.1|36320.1|15
1707132600000|2024-02-05 11:30:00|36329.6|36322.6|36332.1|36325.1|36342.1|36335.1|36324.6|36317.6|11
1707132900000|2024-02-05 11:35:00|36334.6|36327.6|36332.1|36325.1|36339.6|36332.6|36327.1|36320.1|28
1707133200000|2024-02-05 11:40:00|36334.6|36327.6|36337.1|36330.1|36344.6|36337.6|36332.1|36325.1|21
1707133500000|2024-02-05 11:45:00|36342.1|36335.1|36327.1|36320.1|36342.1|36335.1|36322.1|36315.1|55
1707133800000|2024-02-05 11:50:00|36329.6|36322.6|36327.1|36320.1|36337.1|36330.1|36327.1|36320.1|74
1707134100000|2024-02-05 11:55:00|36332.1|36325.1|36332.1|36325.1|36342.1|36335.1|36327.1|36320.1|36
1707134400000|2024-02-05 12:00:00|36334.6|36327.6|36347.1|36340.1|36347.1|36340.1|36332.1|36325.1|49
1707134700000|2024-02-05 12:05:00|36342.1|36335.1|36372.1|36365.1|36372.1|36365.1|36342.1|36335.1|44
1707135000000|2024-02-05 12:10:00|36369.6|36362.6|36367.1|36360.1|36372.1|36365.1|36357.1|36350.1|29
1707135300000|2024-02-05 12:15:00|36364.6|36357.6|36357.1|36350.1|36367.1|36360.1|36352.1|36345.1|12
1707135600000|2024-02-05 12:20:00|36359.6|36352.6|36367.1|36360.1|36372.1|36365.1|36357.1|36350.1|10
1707135900000|2024-02-05 12:25:00|36364.6|36357.6|36347.1|36340.1|36367.1|36360.1|36344.6|36337.6|10
1707136200000|2024-02-05 12:30:00|36344.6|36337.6|36362.1|36355.1|36362.1|36355.1|36344.6|36337.6|52
1707136500000|2024-02-05 12:35:00|36359.6|36352.6|36372.1|36365.1|36379.6|36372.6|36357.1|36350.1|76
1707136800000|2024-02-05 12:40:00|36374.6|36367.6|36372.1|36365.1|36382.1|36375.1|36364.6|36357.6|35
1707137100000|2024-02-05 12:45:00|36369.6|36362.6|36372.1|36365.1|36372.1|36365.1|36362.1|36355.1|5
1707137400000|2024-02-05 12:50:00|36367.1|36360.1|36357.1|36350.1|36374.6|36367.6|36357.1|36350.1|33
1707137700000|2024-02-05 12:55:00|36359.6|36352.6|36367.1|36360.1|36367.1|36360.1|36352.1|36345.1|23
1707138000000|2024-02-05 13:00:00|36369.6|36362.6|36372.1|36365.1|36377.1|36370.1|36367.1|36360.1|31
1707138300000|2024-02-05 13:05:00|36367.1|36360.1|36357.1|36350.1|36372.1|36365.1|36349.6|36342.6|23
1707138600000|2024-02-05 13:10:00|36354.6|36347.6|36342.1|36335.1|36357.1|36350.1|36342.1|36335.1|17
1707138900000|2024-02-05 13:15:00|36337.1|36330.1|36324.6|36317.6|36347.1|36340.1|36322.1|36315.1|63
1707139200000|2024-02-05 13:20:00|36322.1|36315.1|36299.6|36292.6|36324.6|36317.6|36289.6|36282.6|72
1707139500000|2024-02-05 13:25:00|36297.1|36290.1|36287.1|36280.1|36297.1|36290.1|36282.1|36275.1|282
1707139800000|2024-02-05 13:30:00|36289.6|36282.6|36277.1|36270.1|36297.1|36290.1|36272.1|36265.1|60
1707140100000|2024-02-05 13:35:00|36274.6|36267.6|36272.1|36265.1|36274.6|36267.6|36259.6|36252.6|33
1707140400000|2024-02-05 13:40:00|36274.6|36267.6|36267.1|36260.1|36274.6|36267.6|36257.1|36250.1|62
1707140700000|2024-02-05 13:45:00|36262.1|36255.1|36287.1|36280.1|36287.1|36280.1|36262.1|36255.1|41
1707141000000|2024-02-05 13:50:00|36284.6|36277.6|36272.1|36265.1|36284.6|36277.6|36267.1|36260.1|75
1707141300000|2024-02-05 13:55:00|36267.1|36260.1|36262.1|36255.1|36272.1|36265.1|36257.1|36250.1|314
1707141600000|2024-02-05 14:00:00|36264.6|36257.6|36277.1|36270.1|36282.1|36275.1|36259.6|36252.6|83
1707141900000|2024-02-05 14:05:00|36279.6|36272.6|36277.1|36270.1|36287.1|36280.1|36272.1|36265.1|40
1707142200000|2024-02-05 14:10:00|36272.1|36265.1|36277.1|36270.1|36287.1|36280.1|36272.1|36265.1|38
1707142500000|2024-02-05 14:15:00|36274.6|36267.6|36272.1|36265.1|36287.1|36280.1|36272.1|36265.1|10
1707142800000|2024-02-05 14:20:00|36277.1|36270.1|36277.1|36270.1|36277.1|36270.1|36267.1|36260.1|62
1707143100000|2024-02-05 14:25:00|36279.6|36272.6|36297.1|36290.1|36297.1|36290.1|36277.1|36270.1|73
1707143400000|2024-02-05 14:30:00|36292.1|36285.1|36292.1|36285.1|36297.1|36290.1|36262.1|36255.1|327
1707143700000|2024-02-05 14:35:00|36289.6|36282.6|36267.1|36260.1|36292.1|36285.1|36257.1|36250.1|104
1707144000000|2024-02-05 14:40:00|36262.1|36255.1|36279.6|36272.6|36282.1|36275.1|36262.1|36255.1|96
1707144300000|2024-02-05 14:45:00|36277.1|36270.1|36292.1|36285.1|36297.1|36290.1|36277.1|36270.1|111
1707144600000|2024-02-05 14:50:00|36294.6|36287.6|36299.6|36292.6|36302.1|36295.1|36277.1|36270.1|90
1707144900000|2024-02-05 14:55:00|36297.1|36290.1|36294.6|36287.6|36312.1|36305.1|36292.1|36285.1|55
1707145200000|2024-02-05 15:00:00|36289.6|36282.6|36287.1|36280.1|36312.1|36305.1|36279.6|36272.6|259
1707145500000|2024-02-05 15:05:00|36282.1|36275.1|36257.1|36250.1|36287.1|36280.1|36247.1|36240.1|270
1707145800000|2024-02-05 15:10:00|36262.1|36255.1|36222.1|36215.1|36272.1|36265.1|36192.1|36185.1|586
1707146100000|2024-02-05 15:15:00|36219.6|36212.6|36152.1|36145.1|36222.1|36215.1|36142.1|36135.1|595
1707146400000|2024-02-05 15:20:00|36154.6|36147.6|36174.6|36167.6|36182.1|36175.1|36147.1|36140.1|317
1707146700000|2024-02-05 15:25:00|36177.1|36170.1|36202.1|36195.1|36209.6|36202.6|36172.1|36165.1|191
1707147000000|2024-02-05 15:30:00|36204.6|36197.6|36217.1|36210.1|36227.1|36220.1|36199.6|36192.6|158
1707147300000|2024-02-05 15:35:00|36214.6|36207.6|36212.1|36205.1|36234.6|36227.6|36212.1|36205.1|249
1707147600000|2024-02-05 15:40:00|36209.6|36202.6|36164.6|36157.6|36212.1|36205.1|36152.1|36145.1|245
1707147900000|2024-02-05 15:45:00|36162.1|36155.1|36169.6|36162.6|36169.6|36162.6|36142.1|36135.1|217
1707148200000|2024-02-05 15:50:00|36172.1|36165.1|36179.6|36172.6|36192.1|36185.1|36162.1|36155.1|131
1707148500000|2024-02-05 15:55:00|36182.1|36175.1|36187.1|36180.1|36192.1|36185.1|36164.6|36157.6|169
1707148800000|2024-02-05 16:00:00|36192.1|36185.1|36189.6|36182.6|36197.1|36190.1|36179.6|36172.6|116
1707149100000|2024-02-05 16:05:00|36192.1|36185.1|36207.1|36200.1|36217.1|36210.1|36187.1|36180.1|550
1707149400000|2024-02-05 16:10:00|36212.1|36205.1|36217.1|36210.1|36219.6|36212.6|36202.1|36195.1|381
1707149700000|2024-02-05 16:15:00|36219.6|36212.6|36217.1|36210.1|36227.1|36220.1|36212.1|36205.1|85
1707150000000|2024-02-05 16:20:00|36219.6|36212.6|36212.1|36205.1|36222.1|36215.1|36202.1|36195.1|162
1707150300000|2024-02-05 16:25:00|36209.6|36202.6|36167.1|36160.1|36212.1|36205.1|36164.6|36157.6|237
1707150600000|2024-02-05 16:30:00|36164.6|36157.6|36207.1|36200.1|36207.1|36200.1|36162.1|36155.1|172
1707150900000|2024-02-05 16:35:00|36209.6|36202.6|36202.1|36195.1|36212.1|36205.1|36192.1|36185.1|203
1707151200000|2024-02-05 16:40:00|36197.1|36190.1|36207.1|36200.1|36207.1|36200.1|36182.1|36175.1|78
1707151500000|2024-02-05 16:45:00|36209.6|36202.6|36237.1|36230.1|36244.6|36237.6|36207.1|36200.1|79
1707151800000|2024-02-05 16:50:00|36239.6|36232.6|36252.1|36245.1|36257.1|36250.1|36232.1|36225.1|71
1707152100000|2024-02-05 16:55:00|36257.1|36250.1|36274.6|36267.6|36277.1|36270.1|36257.1|36250.1|148
1707152400000|2024-02-05 17:00:00|36272.1|36265.1|36267.1|36260.1|36272.1|36265.1|36262.1|36255.1|64
1707152700000|2024-02-05 17:05:00|36272.1|36265.1|36282.1|36275.1|36284.6|36277.6|36267.1|36260.1|157
1707153000000|2024-02-05 17:10:00|36284.6|36277.6|36277.1|36270.1|36294.6|36287.6|36277.1|36270.1|155
1707153300000|2024-02-05 17:15:00|36274.6|36267.6|36279.6|36272.6|36287.1|36280.1|36269.6|36262.6|93
1707153600000|2024-02-05 17:20:00|36282.1|36275.1|36287.1|36280.1|36289.6|36282.6|36264.6|36257.6|166
1707153900000|2024-02-05 17:25:00|36284.6|36277.6|36297.1|36290.1|36302.1|36295.1|36274.6|36267.6|92
1707154200000|2024-02-05 17:30:00|36299.6|36292.6|36302.1|36295.1|36314.6|36307.6|36299.6|36292.6|219
1707154500000|2024-02-05 17:35:00|36299.6|36292.6|36307.1|36300.1|36317.1|36310.1|36292.1|36285.1|177
1707154800000|2024-02-05 17:40:00|36309.6|36302.6|36329.6|36322.6|36342.1|36335.1|36307.1|36300.1|196
1707155100000|2024-02-05 17:45:00|36332.1|36325.1|36322.1|36315.1|36332.1|36325.1|36309.6|36302.6|110
1707155400000|2024-02-05 17:50:00|36319.6|36312.6|36324.6|36317.6|36327.1|36320.1|36307.1|36300.1|106
1707155700000|2024-02-05 17:55:00|36322.1|36315.1|36327.1|36320.1|36332.1|36325.1|36317.1|36310.1|61
1707156000000|2024-02-05 18:00:00|36332.1|36325.1|36332.1|36325.1|36332.1|36325.1|36317.1|36310.1|176
1707156300000|2024-02-05 18:05:00|36334.6|36327.6|36347.1|36340.1|36347.1|36340.1|36327.1|36320.1|89
1707156600000|2024-02-05 18:10:00|36344.6|36337.6|36357.1|36350.1|36357.1|36350.1|36342.1|36335.1|386
1707156900000|2024-02-05 18:15:00|36352.1|36345.1|36347.1|36340.1|36352.1|36345.1|36337.1|36330.1|71
1707157200000|2024-02-05 18:20:00|36344.6|36337.6|36327.1|36320.1|36344.6|36337.6|36317.1|36310.1|161
1707157500000|2024-02-05 18:25:00|36322.1|36315.1|36309.6|36302.6|36332.1|36325.1|36309.6|36302.6|113
1707157800000|2024-02-05 18:30:00|36312.1|36305.1|36337.1|36330.1|36337.1|36330.1|36307.1|36300.1|93
1707158100000|2024-02-05 18:35:00|36339.6|36332.6|36327.1|36320.1|36347.1|36340.1|36322.1|36315.1|161
1707158400000|2024-02-05 18:40:00|36332.1|36325.1|36352.1|36345.1|36352.1|36345.1|36322.1|36315.1|95
1707158700000|2024-02-05 18:45:00|36354.6|36347.6|36352.1|36345.1|36357.1|36350.1|36347.1|36340.1|128
1707159000000|2024-02-05 18:50:00|36357.1|36350.1|36342.1|36335.1|36357.1|36350.1|36337.1|36330.1|70
1707159300000|2024-02-05 18:55:00|36339.6|36332.6|36357.1|36350.1|36359.6|36352.6|36332.1|36325.1|62
1707159600000|2024-02-05 19:00:00|36359.6|36352.6|36344.6|36337.6|36362.1|36355.1|36332.1|36325.1|84
1707159900000|2024-02-05 19:05:00|36342.1|36335.1|36349.6|36342.6|36357.1|36350.1|36332.1|36325.1|227
1707160200000|2024-02-05 19:10:00|36352.1|36345.1|36352.1|36345.1|36362.1|36355.1|36347.1|36340.1|53
1707160500000|2024-02-05 19:15:00|36354.6|36347.6|36352.1|36345.1|36357.1|36350.1|36347.1|36340.1|37
1707160800000|2024-02-05 19:20:00|36349.6|36342.6|36379.6|36372.6|36382.1|36375.1|36349.6|36342.6|45
1707161100000|2024-02-05 19:25:00|36382.1|36375.1|36387.1|36380.1|36392.1|36385.1|36377.1|36370.1|70
1707161400000|2024-02-05 19:30:00|36389.6|36382.6|36397.1|36390.1|36397.1|36390.1|36387.1|36380.1|163
1707161700000|2024-02-05 19:35:00|36394.6|36387.6|36407.1|36400.1|36417.1|36410.1|36394.6|36387.6|139
1707162000000|2024-02-05 19:40:00|36409.6|36402.6|36417.1|36410.1|36417.1|36410.1|36407.1|36400.1|44
1707162300000|2024-02-05 19:45:00|36422.1|36415.1|36427.1|36420.1|36427.1|36420.1|36417.1|36410.1|120
1707162600000|2024-02-05 19:50:00|36422.1|36415.1|36422.1|36415.1|36432.1|36425.1|36412.1|36405.1|83
1707162900000|2024-02-05 19:55:00|36427.1|36420.1|36414.6|36407.6|36427.1|36420.1|36412.1|36405.1|93
1707163200000|2024-02-05 20:00:00|36412.1|36405.1|36377.1|36370.1|36414.6|36407.6|36374.6|36367.6|129
1707163500000|2024-02-05 20:05:00|36379.6|36372.6|36352.1|36345.1|36387.1|36380.1|36349.6|36342.6|105
1707163800000|2024-02-05 20:10:00|36354.6|36347.6|36342.1|36335.1|36367.1|36360.1|36337.1|36330.1|162
1707164100000|2024-02-05 20:15:00|36339.6|36332.6|36347.1|36340.1|36357.1|36350.1|36327.1|36320.1|291
1707164400000|2024-02-05 20:20:00|36342.1|36335.1|36357.1|36350.1|36362.1|36355.1|36342.1|36335.1|68
1707164700000|2024-02-05 20:25:00|36362.1|36355.1|36397.1|36390.1|36402.1|36395.1|36354.6|36347.6|342
1707165000000|2024-02-05 20:30:00|36399.6|36392.6|36399.6|36392.6|36402.1|36395.1|36382.1|36375.1|74
1707165300000|2024-02-05 20:35:00|36402.1|36395.1|36377.1|36370.1|36402.1|36395.1|36369.6|36362.6|83
1707165600000|2024-02-05 20:40:00|36374.6|36367.6|36357.1|36350.1|36377.1|36370.1|36357.1|36350.1|54
1707165900000|2024-02-05 20:45:00|36352.1|36345.1|36347.1|36340.1|36367.1|36360.1|36347.1|36340.1|102
1707166200000|2024-02-05 20:50:00|36357.1|36350.1|36379.6|36372.6|36382.1|36375.1|36354.6|36347.6|228
1707166500000|2024-02-05 20:55:00|36377.1|36370.1|36352.1|36345.1|36394.6|36387.6|36352.1|36345.1|309
1707166800000|2024-02-05 21:00:00|36354.6|36347.6|36337.1|36330.1|36354.6|36347.6|36317.1|36310.1|109
1707167100000|2024-02-05 21:05:00|36344.6|36337.6|36362.1|36355.1|36367.1|36360.1|36339.6|36332.6|162
1707167400000|2024-02-05 21:10:00|36364.6|36357.6|36369.6|36362.6|36369.6|36362.6|36359.6|36352.6|35
1707168300000|2024-02-05 21:25:00|36372.1|36365.1|36372.1|36365.1|36372.1|36365.1|36372.1|36365.1|5
1707168600000|2024-02-05 21:30:00|||||||||11
1707168900000|2024-02-05 21:35:00|36374.6|36367.6|36382.1|36375.1|36384.6|36377.6|36374.6|36367.6|39
1707169200000|2024-02-05 21:40:00|||||||||2
1707169500000|2024-02-05 21:45:00|36379.6|36372.6|36352.1|36345.1|36379.6|36372.6|36352.1|36345.1|40
1707169800000|2024-02-05 21:50:00|36349.6|36342.6|36359.6|36352.6|36359.6|36352.6|36349.6|36342.6|11
1707170100000|2024-02-05 21:55:00|36362.1|36355.1|36383.2|36353.2|36383.2|36372.6|36362.1|36351.7|19
1707170400000|2024-02-05 22:00:00|36383.3|36353.3|36381.4|36351.4|36383.9|36353.9|36381.4|36351.4|0
1707170700000|2024-02-05 22:05:00|36381.9|36351.9|36382.4|36352.4|36382.4|36352.4|36380.8|36350.8|0
1707171000000|2024-02-05 22:10:00|36382|36352|36381.1|36351.1|36382.4|36352.4|36380.9|36350.9|0
1707171300000|2024-02-05 22:15:00|36380.3|36350.3|36381.3|36351.3|36381.3|36351.3|36379.6|36349.6|0
1707171600000|2024-02-05 22:20:00|36381.1|36351.1|36381.7|36351.7|36382|36352|36380.3|36350.3|0
1707171900000|2024-02-05 22:25:00|36381.1|36351.1|36381.1|36351.1|36381.5|36351.5|36381.1|36351.1|0
1707172200000|2024-02-05 22:30:00|36381.7|36351.7|36379.6|36349.6|36382.2|36352.2|36378|36348|0
1707172500000|2024-02-05 22:35:00|36379.2|36349.2|36380|36350|36380|36350|36379.2|36349.2|0
1707172800000|2024-02-05 22:40:00|36380.2|36350.2|36382.3|36352.3|36382.3|36352.3|36380.2|36350.2|0
1707173100000|2024-02-05 22:45:00|36382|36352|36380.8|36350.8|36382.7|36352.7|36380.8|36350.8|0
1707173400000|2024-02-05 22:50:00|36381|36351|36381|36351|36381|36351|36381|36351|0
1707173700000|2024-02-05 22:55:00|36380.8|36350.8|36382.1|36352.1|36382.1|36352.1|36380.6|36350.6|0
1707174000000|2024-02-05 23:00:00|36381.1|36351.1|36376.1|36361.1|36394.4|36371.1|36376.1|36351.1|5
1707174300000|2024-02-05 23:05:00|36383.6|36368.6|36386.1|36371.1|36386.1|36371.1|36376.1|36361.1|7
1707174900000|2024-02-05 23:15:00|36388.6|36373.6|36386.1|36371.1|36388.6|36373.6|36383.6|36368.6|0
1707175200000|2024-02-05 23:20:00|36383.6|36368.6|36388.6|36373.6|36393.6|36378.6|36383.6|36368.6|5
1707175500000|2024-02-05 23:25:00|36386.1|36371.1|36373.6|36358.6|36386.1|36371.1|36373.6|36358.6|11
1707175800000|2024-02-05 23:30:00|36371.1|36356.1|36344.6|36337.6|36373.6|36358.6|36337.1|36330.1|13174
1707176100000|2024-02-05 23:35:00|36342.1|36335.1|36334.6|36327.6|36349.6|36342.6|36332.1|36325.1|110
1707176400000|2024-02-05 23:40:00|36332.1|36325.1|36324.6|36317.6|36337.1|36330.1|36317.1|36310.1|130
1707176700000|2024-02-05 23:45:00|36322.1|36315.1|36317.1|36310.1|36322.1|36315.1|36287.1|36280.1|194
1707177000000|2024-02-05 23:50:00|36314.6|36307.6|36287.1|36280.1|36319.6|36312.6|36282.1|36275.1|79
1707177300000|2024-02-05 23:55:00|36289.6|36282.6|36282.1|36275.1|36292.1|36285.1|36274.6|36267.6|160
1707177600000|2024-02-06 00:00:00|36272.1|36265.1|36252.1|36245.1|36282.1|36275.1|36222.1|36215.1|935
1707177900000|2024-02-06 00:05:00|36247.1|36240.1|36217.1|36210.1|36267.1|36260.1|36212.1|36205.1|470
1707178200000|2024-02-06 00:10:00|36219.6|36212.6|36212.1|36205.1|36239.6|36232.6|36162.1|36155.1|543
1707178500000|2024-02-06 00:15:00|36209.6|36202.6|36182.1|36175.1|36229.6|36222.6|36172.1|36165.1|602
1707178800000|2024-02-06 00:20:00|36177.1|36170.1|36167.1|36160.1|36192.1|36185.1|36157.1|36150.1|347
1707179100000|2024-02-06 00:25:00|36164.6|36157.6|36152.1|36145.1|36169.6|36162.6|36139.6|36132.6|353
1707179400000|2024-02-06 00:30:00|36149.6|36142.6|36192.1|36185.1|36192.1|36185.1|36147.1|36140.1|483
1707179700000|2024-02-06 00:35:00|36189.6|36182.6|36154.6|36147.6|36197.1|36190.1|36137.1|36130.1|383
1707180000000|2024-02-06 00:40:00|36152.1|36145.1|36129.6|36122.6|36167.1|36160.1|36114.6|36107.6|392
1707180300000|2024-02-06 00:45:00|36132.1|36125.1|36177.1|36170.1|36179.6|36172.6|36122.1|36115.1|306
1707180600000|2024-02-06 00:50:00|36174.6|36167.6|36157.1|36150.1|36194.6|36187.6|36147.1|36140.1|302
1707180900000|2024-02-06 00:55:00|36154.6|36147.6|36132.1|36125.1|36157.1|36150.1|36122.1|36115.1|236
1707181200000|2024-02-06 01:00:00|36129.6|36122.6|36132.1|36125.1|36154.6|36147.6|36127.1|36120.1|313
1707181500000|2024-02-06 01:05:00|36129.6|36122.6|36122.1|36115.1|36147.1|36140.1|36117.1|36110.1|207
1707181800000|2024-02-06 01:10:00|36119.6|36112.6|36112.1|36105.1|36122.1|36115.1|36094.6|36087.6|401
1707182100000|2024-02-06 01:15:00|36114.6|36107.6|36089.6|36082.6|36127.1|36120.1|36077.1|36070.1|336
1707182400000|2024-02-06 01:20:00|36092.1|36085.1|36117.1|36110.1|36127.1|36120.1|36087.1|36080.1|238
1707182700000|2024-02-06 01:25:00|36112.1|36105.1|36107.1|36100.1|36127.1|36120.1|36102.1|36095.1|174
1707183000000|2024-02-06 01:30:00|36109.6|36102.6|36159.6|36152.6|36162.1|36155.1|36104.6|36097.6|316
1707183300000|2024-02-06 01:35:00|36157.1|36150.1|36137.1|36130.1|36172.1|36165.1|36137.1|36130.1|234
1707183600000|2024-02-06 01:40:00|36139.6|36132.6|36142.1|36135.1|36147.1|36140.1|36107.1|36100.1|199
1707183900000|2024-02-06 01:45:00|36144.6|36137.6|36179.6|36172.6|36184.6|36177.6|36142.1|36135.1|314
1707184200000|2024-02-06 01:50:00|36177.1|36170.1|36174.6|36167.6|36182.1|36175.1|36157.1|36150.1|277
1707184500000|2024-02-06 01:55:00|36172.1|36165.1|36137.1|36130.1|36179.6|36172.6|36137.1|36130.1|118
1707184800000|2024-02-06 02:00:00|36134.6|36127.6|36139.6|36132.6|36159.6|36152.6|36132.1|36125.1|107
1707185100000|2024-02-06 02:05:00|36137.1|36130.1|36152.1|36145.1|36152.1|36145.1|36124.6|36117.6|175
1707185400000|2024-02-06 02:10:00|36149.6|36142.6|36139.6|36132.6|36157.1|36150.1|36132.1|36125.1|111
1707185700000|2024-02-06 02:15:00|36142.1|36135.1|36137.1|36130.1|36147.1|36140.1|36122.1|36115.1|119
1707186000000|2024-02-06 02:20:00|36134.6|36127.6|36162.1|36155.1|36167.1|36160.1|36124.6|36117.6|139
1707186300000|2024-02-06 02:25:00|36164.6|36157.6|36127.1|36120.1|36164.6|36157.6|36122.1|36115.1|123
1707186600000|2024-02-06 02:30:00|36122.1|36115.1|36112.1|36105.1|36127.1|36120.1|36104.6|36097.6|104
1707186900000|2024-02-06 02:35:00|36114.6|36107.6|36097.1|36090.1|36114.6|36107.6|36092.1|36085.1|62
1707187200000|2024-02-06 02:40:00|36092.1|36085.1|36107.1|36100.1|36109.6|36102.6|36087.1|36080.1|81
1707187500000|2024-02-06 02:45:00|36109.6|36102.6|36112.1|36105.1|36127.1|36120.1|36107.1|36100.1|62
1707187800000|2024-02-06 02:50:00|36109.6|36102.6|36117.1|36110.1|36117.1|36110.1|36107.1|36100.1|55
1707188100000|2024-02-06 02:55:00|36114.6|36107.6|36102.1|36095.1|36114.6|36107.6|36097.1|36090.1|55
1707188400000|2024-02-06 03:00:00|36104.6|36097.6|36104.6|36097.6|36112.1|36105.1|36099.6|36092.6|72
1707188700000|2024-02-06 03:05:00|36107.1|36100.1|36127.1|36120.1|36129.6|36122.6|36102.1|36095.1|75
1707189000000|2024-02-06 03:10:00|36132.1|36125.1|36142.1|36135.1|36152.1|36145.1|36132.1|36125.1|190
1707189300000|2024-02-06 03:15:00|36147.1|36140.1|36152.1|36145.1|36167.1|36160.1|36147.1|36140.1|190
1707189600000|2024-02-06 03:20:00|36149.6|36142.6|36147.1|36140.1|36169.6|36162.6|36144.6|36137.6|209
1707189900000|2024-02-06 03:25:00|36149.6|36142.6|36147.1|36140.1|36162.1|36155.1|36142.1|36135.1|109
1707190200000|2024-02-06 03:30:00|36152.1|36145.1|36142.1|36135.1|36152.1|36145.1|36117.1|36110.1|341
1707190500000|2024-02-06 03:35:00|36144.6|36137.6|36137.1|36130.1|36162.1|36155.1|36132.1|36125.1|126
1707190800000|2024-02-06 03:40:00|36134.6|36127.6|36149.6|36142.6|36159.6|36152.6|36129.6|36122.6|98
1707191100000|2024-02-06 03:45:00|36147.1|36140.1|36152.1|36145.1|36172.1|36165.1|36142.1|36135.1|63
1707191400000|2024-02-06 03:50:00|36149.6|36142.6|36162.1|36155.1|36162.1|36155.1|36132.1|36125.1|168
1707191700000|2024-02-06 03:55:00|36159.6|36152.6|36182.1|36175.1|36182.1|36175.1|36152.1|36145.1|113
1707192000000|2024-02-06 04:00:00|36177.1|36170.1|36167.1|36160.1|36192.1|36185.1|36167.1|36160.1|164
1707192300000|2024-02-06 04:05:00|36169.6|36162.6|36177.1|36170.1|36192.1|36185.1|36167.1|36160.1|104
1707192600000|2024-02-06 04:10:00|36174.6|36167.6|36207.1|36200.1|36207.1|36200.1|36169.6|36162.6|125
1707192900000|2024-02-06 04:15:00|36209.6|36202.6|36217.1|36210.1|36227.1|36220.1|36207.1|36200.1|189
1707193200000|2024-02-06 04:20:00|36222.1|36215.1|36212.1|36205.1|36222.1|36215.1|36202.1|36195.1|167
1707193500000|2024-02-06 04:25:00|36209.6|36202.6|36252.1|36245.1|36264.6|36257.6|36207.1|36200.1|389
1707193800000|2024-02-06 04:30:00|36249.6|36242.6|36237.1|36230.1|36262.1|36255.1|36229.6|36222.6|296
1707194100000|2024-02-06 04:35:00|36234.6|36227.6|36279.6|36272.6|36287.1|36280.1|36232.1|36225.1|455
1707194400000|2024-02-06 04:40:00|36277.1|36270.1|36277.1|36270.1|36287.1|36280.1|36257.1|36250.1|237
1707194700000|2024-02-06 04:45:00|36272.1|36265.1|36264.6|36257.6|36287.1|36280.1|36252.1|36245.1|276
1707195000000|2024-02-06 04:50:00|36262.1|36255.1|36272.1|36265.1|36282.1|36275.1|36262.1|36255.1|219
1707195300000|2024-02-06 04:55:00|36274.6|36267.6|36267.1|36260.1|36282.1|36275.1|36257.1|36250.1|158
1707195600000|2024-02-06 05:00:00|36269.6|36262.6|36292.1|36285.1|36302.1|36295.1|36269.6|36262.6|518
1707195900000|2024-02-06 05:05:00|36294.6|36287.6|36302.1|36295.1|36307.1|36300.1|36282.1|36275.1|211
1707196200000|2024-02-06 05:10:00|36299.6|36292.6|36297.1|36290.1|36302.1|36295.1|36289.6|36282.6|167
1707196500000|2024-02-06 05:15:00|36299.6|36292.6|36262.1|36255.1|36302.1|36295.1|36262.1|36255.1|255
1707196800000|2024-02-06 05:20:00|36264.6|36257.6|36267.1|36260.1|36277.1|36270.1|36252.1|36245.1|235
1707197100000|2024-02-06 05:25:00|36272.1|36265.1|36287.1|36280.1|36302.1|36295.1|36267.1|36260.1|202
1707197400000|2024-02-06 05:30:00|36282.1|36275.1|36262.1|36255.1|36292.1|36285.1|36262.1|36255.1|233
1707197700000|2024-02-06 05:35:00|36259.6|36252.6|36272.1|36265.1|36282.1|36275.1|36252.1|36245.1|220
1707198000000|2024-02-06 05:40:00|36274.6|36267.6|36247.1|36240.1|36287.1|36280.1|36247.1|36240.1|143
1707198300000|2024-02-06 05:45:00|36249.6|36242.6|36192.1|36185.1|36252.1|36245.1|36192.1|36185.1|421
1707198600000|2024-02-06 05:50:00|36189.6|36182.6|36177.1|36170.1|36197.1|36190.1|36169.6|36162.6|398
1707198900000|2024-02-06 05:55:00|36179.6|36172.6|36157.1|36150.1|36182.1|36175.1|36137.1|36130.1|882
1707199200000|2024-02-06 06:00:00|36152.1|36145.1|36132.1|36125.1|36157.1|36150.1|36122.1|36115.1|850
1707199500000|2024-02-06 06:05:00|36134.6|36127.6|36114.6|36107.6|36142.1|36135.1|36107.1|36100.1|537
1707199800000|2024-02-06 06:10:00|36117.1|36110.1|36102.1|36095.1|36117.1|36110.1|36082.1|36075.1|436
1707200100000|2024-02-06 06:15:00|36107.1|36100.1|36099.6|36092.6|36117.1|36110.1|36097.1|36090.1|211
1707200400000|2024-02-06 06:20:00|36102.1|36095.1|36094.6|36087.6|36107.1|36100.1|36087.1|36080.1|116
1707200700000|2024-02-06 06:25:00|36097.1|36090.1|36097.1|36090.1|36102.1|36095.1|36092.1|36085.1|39
1707201000000|2024-02-06 06:30:00|36094.6|36087.6|36099.6|36092.6|36102.1|36095.1|36092.1|36085.1|61
1707201300000|2024-02-06 06:35:00|36097.1|36090.1|36099.6|36092.6|36112.1|36105.1|36097.1|36090.1|77
1707201600000|2024-02-06 06:40:00|36104.6|36097.6|36112.1|36105.1|36112.1|36105.1|36104.6|36097.6|54
1707201900000|2024-02-06 06:45:00|36107.1|36100.1|36109.6|36102.6|36114.6|36107.6|36104.6|36097.6|27
1707202200000|2024-02-06 06:50:00|36104.6|36097.6|36104.6|36097.6|36107.1|36100.1|36104.6|36097.6|2
1707202500000|2024-02-06 06:55:00|36102.1|36095.1|36102.1|36095.1|36112.1|36105.1|36092.1|36085.1|53
1707202800000|2024-02-06 07:00:00|36104.6|36097.6|36127.1|36120.1|36127.1|36120.1|36097.1|36090.1|76
1707203100000|2024-02-06 07:05:00|36129.6|36122.6|36112.1|36105.1|36132.1|36125.1|36104.6|36097.6|37
1707203400000|2024-02-06 07:10:00|36109.6|36102.6|36119.6|36112.6|36132.1|36125.1|36109.6|36102.6|82
1707203700000|2024-02-06 07:15:00|36122.1|36115.1|36124.6|36117.6|36129.6|36122.6|36117.1|36110.1|41
1707204000000|2024-02-06 07:20:00|36122.1|36115.1|36127.1|36120.1|36129.6|36122.6|36112.1|36105.1|40
1707204300000|2024-02-06 07:25:00|36124.6|36117.6|36129.6|36122.6|36134.6|36127.6|36122.1|36115.1|57
1707204600000|2024-02-06 07:30:00|36127.1|36120.1|36142.1|36135.1|36147.1|36140.1|36117.1|36110.1|88
1707204900000|2024-02-06 07:35:00|36144.6|36137.6|36162.1|36155.1|36164.6|36157.6|36144.6|36137.6|27
1707205200000|2024-02-06 07:40:00|36157.1|36150.1|36142.1|36135.1|36157.1|36150.1|36142.1|36135.1|119
1707205500000|2024-02-06 07:45:00|36147.1|36140.1|36152.1|36145.1|36157.1|36150.1|36144.6|36137.6|45
1707205800000|2024-02-06 07:50:00|36149.6|36142.6|36142.1|36135.1|36152.1|36145.1|36137.1|36130.1|32
1707206100000|2024-02-06 07:55:00|36144.6|36137.6|36162.1|36155.1|36162.1|36155.1|36142.1|36135.1|29
1707206400000|2024-02-06 08:00:00|36167.1|36160.1|36197.1|36190.1|36202.1|36195.1|36162.1|36155.1|436
1707206700000|2024-02-06 08:05:00|36194.6|36187.6|36207.1|36200.1|36212.1|36205.1|36187.1|36180.1|322
1707207000000|2024-02-06 08:10:00|36204.6|36197.6|36209.6|36202.6|36212.1|36205.1|36192.1|36185.1|96
1707207300000|2024-02-06 08:15:00|36212.1|36205.1|36192.1|36185.1|36212.1|36205.1|36182.1|36175.1|104
1707207600000|2024-02-06 08:20:00|36194.6|36187.6|36177.1|36170.1|36202.1|36195.1|36177.1|36170.1|207
1707207900000|2024-02-06 08:25:00|36174.6|36167.6|36167.1|36160.1|36182.1|36175.1|36157.1|36150.1|68
1707208200000|2024-02-06 08:30:00|36169.6|36162.6|36182.1|36175.1|36192.1|36185.1|36162.1|36155.1|89
1707208500000|2024-02-06 08:35:00|36184.6|36177.6|36177.1|36170.1|36192.1|36185.1|36172.1|36165.1|4
1707208800000|2024-02-06 08:40:00|36179.6|36172.6|36152.1|36145.1|36179.6|36172.6|36147.1|36140.1|33
1707209100000|2024-02-06 08:45:00|36154.6|36147.6|36152.1|36145.1|36164.6|36157.6|36147.1|36140.1|100
1707209400000|2024-02-06 08:50:00|36154.6|36147.6|36162.1|36155.1|36162.1|36155.1|36137.1|36130.1|54
1707209700000|2024-02-06 08:55:00|36164.6|36157.6|36157.1|36150.1|36169.6|36162.6|36149.6|36142.6|23
1707210000000|2024-02-06 09:00:00|36154.6|36147.6|36157.1|36150.1|36162.1|36155.1|36149.6|36142.6|63
1707210300000|2024-02-06 09:05:00|36162.1|36155.1|36152.1|36145.1|36162.1|36155.1|36144.6|36137.6|125
1707210600000|2024-02-06 09:10:00|36157.1|36150.1|36139.6|36132.6|36157.1|36150.1|36114.6|36107.6|136
1707210900000|2024-02-06 09:15:00|36142.1|36135.1|36142.1|36135.1|36152.1|36145.1|36139.6|36132.6|42
1707211200000|2024-02-06 09:20:00|36144.6|36137.6|36142.1|36135.1|36162.1|36155.1|36137.1|36130.1|69
1707211500000|2024-02-06 09:25:00|36139.6|36132.6|36152.1|36145.1|36157.1|36150.1|36137.1|36130.1|8
1707211800000|2024-02-06 09:30:00|36154.6|36147.6|36154.6|36147.6|36157.1|36150.1|36142.1|36135.1|8
1707212100000|2024-02-06 09:35:00|36157.1|36150.1|36162.1|36155.1|36167.1|36160.1|36149.6|36142.6|26
1707212400000|2024-02-06 09:40:00|36164.6|36157.6|36167.1|36160.1|36179.6|36172.6|36164.6|36157.6|43
1707212700000|2024-02-06 09:45:00|36162.1|36155.1|36149.6|36142.6|36167.1|36160.1|36137.1|36130.1|43
1707213000000|2024-02-06 09:50:00|36152.1|36145.1|36139.6|36132.6|36157.1|36150.1|36137.1|36130.1|36
1707213300000|2024-02-06 09:55:00|36142.1|36135.1|36142.1|36135.1|36147.1|36140.1|36137.1|36130.1|28
1707213600000|2024-02-06 10:00:00|36139.6|36132.6|36124.6|36117.6|36142.1|36135.1|36117.1|36110.1|98
1707213900000|2024-02-06 10:05:00|36122.1|36115.1|36122.1|36115.1|36132.1|36125.1|36122.1|36115.1|52
1707214200000|2024-02-06 10:10:00|36124.6|36117.6|36132.1|36125.1|36137.1|36130.1|36122.1|36115.1|24
1707214500000|2024-02-06 10:15:00|36134.6|36127.6|36122.1|36115.1|36134.6|36127.6|36114.6|36107.6|6
1707214800000|2024-02-06 10:20:00|36119.6|36112.6|36117.1|36110.1|36127.1|36120.1|36109.6|36102.6|19
1707215100000|2024-02-06 10:25:00|36114.6|36107.6|36092.1|36085.1|36117.1|36110.1|36087.1|36080.1|516
1707215400000|2024-02-06 10:30:00|36097.1|36090.1|36102.1|36095.1|36104.6|36097.6|36089.6|36082.6|71
1707215700000|2024-02-06 10:35:00|36107.1|36100.1|36119.6|36112.6|36122.1|36115.1|36107.1|36100.1|39
1707216000000|2024-02-06 10:40:00|36117.1|36110.1|36127.1|36120.1|36132.1|36125.1|36117.1|36110.1|15
1707216300000|2024-02-06 10:45:00|36124.6|36117.6|36137.1|36130.1|36137.1|36130.1|36119.6|36112.6|33
1707216600000|2024-02-06 10:50:00|36142.1|36135.1|36144.6|36137.6|36152.1|36145.1|36142.1|36135.1|46
1707216900000|2024-02-06 10:55:00|36142.1|36135.1|36152.1|36145.1|36154.6|36147.6|36137.1|36130.1|38
1707217200000|2024-02-06 11:00:00|36154.6|36147.6|36152.1|36145.1|36162.1|36155.1|36152.1|36145.1|34
1707217500000|2024-02-06 11:05:00|36149.6|36142.6|36137.1|36130.1|36152.1|36145.1|36137.1|36130.1|22
1707217800000|2024-02-06 11:10:00|36142.1|36135.1|36122.1|36115.1|36142.1|36135.1|36117.1|36110.1|43
1707218100000|2024-02-06 11:15:00|36119.6|36112.6|36107.1|36100.1|36122.1|36115.1|36102.1|36095.1|36
1707218400000|2024-02-06 11:20:00|36104.6|36097.6|36122.1|36115.1|36129.6|36122.6|36104.6|36097.6|55
1707218700000|2024-02-06 11:25:00|36124.6|36117.6|36117.1|36110.1|36127.1|36120.1|36117.1|36110.1|19
1707219000000|2024-02-06 11:30:00|36114.6|36107.6|36102.1|36095.1|36119.6|36112.6|36102.1|36095.1|23
1707219300000|2024-02-06 11:35:00|36097.1|36090.1|36097.1|36090.1|36099.6|36092.6|36089.6|36082.6|43
1707219600000|2024-02-06 11:40:00|36099.6|36092.6|36102.1|36095.1|36114.6|36107.6|36097.1|36090.1|86
1707219900000|2024-02-06 11:45:00|36104.6|36097.6|36092.1|36085.1|36107.1|36100.1|36092.1|36085.1|38
1707220200000|2024-02-06 11:50:00|36094.6|36087.6|36104.6|36097.6|36112.1|36105.1|36094.6|36087.6|33
1707220500000|2024-02-06 11:55:00|36102.1|36095.1|36112.1|36105.1|36112.1|36105.1|36097.1|36090.1|21
1707220800000|2024-02-06 12:00:00|36109.6|36102.6|36112.1|36105.1|36117.1|36110.1|36107.1|36100.1|66
1707221100000|2024-02-06 12:05:00|36114.6|36107.6|36107.1|36100.1|36117.1|36110.1|36107.1|36100.1|18
1707221400000|2024-02-06 12:10:00|36109.6|36102.6|36092.1|36085.1|36109.6|36102.6|36087.1|36080.1|57
1707221700000|2024-02-06 12:15:00|36089.6|36082.6|36107.1|36100.1|36107.1|36100.1|36089.6|36082.6|51
1707222000000|2024-02-06 12:20:00|36102.1|36095.1|36094.6|36087.6|36107.1|36100.1|36092.1|36085.1|32
1707222300000|2024-02-06 12:25:00|36092.1|36085.1|36087.1|36080.1|36092.1|36085.1|36082.1|36075.1|45
1707222600000|2024-02-06 12:30:00|36092.1|36085.1|36077.1|36070.1|36092.1|36085.1|36067.1|36060.1|95
1707222900000|2024-02-06 12:35:00|36082.1|36075.1|36092.1|36085.1|36092.1|36085.1|36082.1|36075.1|30
1707223200000|2024-02-06 12:40:00|36097.1|36090.1|36109.6|36102.6|36112.1|36105.1|36094.6|36087.6|81
1707223500000|2024-02-06 12:45:00|36112.1|36105.1|36107.1|36100.1|36117.1|36110.1|36097.1|36090.1|122
1707223800000|2024-02-06 12:50:00|36112.1|36105.1|36102.1|36095.1|36112.1|36105.1|36097.1|36090.1|74
1707224100000|2024-02-06 12:55:00|36104.6|36097.6|36097.1|36090.1|36104.6|36097.6|36092.1|36085.1|16
1707224400000|2024-02-06 13:00:00|36102.1|36095.1|36112.1|36105.1|36112.1|36105.1|36097.1|36090.1|17
1707224700000|2024-02-06 13:05:00|36114.6|36107.6|36122.1|36115.1|36124.6|36117.6|36112.1|36105.1|82
1707225000000|2024-02-06 13:10:00|36127.1|36120.1|36127.1|36120.1|36137.1|36130.1|36124.6|36117.6|175
1707225300000|2024-02-06 13:15:00|36129.6|36122.6|36132.1|36125.1|36132.1|36125.1|36122.1|36115.1|35
1707225600000|2024-02-06 13:20:00|36127.1|36120.1|36132.1|36125.1|36134.6|36127.6|36122.1|36115.1|10
1707225900000|2024-02-06 13:25:00|36137.1|36130.1|36142.1|36135.1|36142.1|36135.1|36129.6|36122.6|30
1707226200000|2024-02-06 13:30:00|36139.6|36132.6|36137.1|36130.1|36139.6|36132.6|36132.1|36125.1|28
1707226500000|2024-02-06 13:35:00|36142.1|36135.1|36124.6|36117.6|36147.1|36140.1|36122.1|36115.1|40
1707226800000|2024-02-06 13:40:00|36127.1|36120.1|36147.1|36140.1|36149.6|36142.6|36124.6|36117.6|48
1707227100000|2024-02-06 13:45:00|36149.6|36142.6|36164.6|36157.6|36172.1|36165.1|36147.1|36140.1|513
1707227400000|2024-02-06 13:50:00|36167.1|36160.1|36157.1|36150.1|36172.1|36165.1|36154.6|36147.6|64
1707227700000|2024-02-06 13:55:00|36154.6|36147.6|36152.1|36145.1|36162.1|36155.1|36152.1|36145.1|81
1707228000000|2024-02-06 14:00:00|36154.6|36147.6|36167.1|36160.1|36169.6|36162.6|36154.6|36147.6|96
1707228300000|2024-02-06 14:05:00|36164.6|36157.6|36154.6|36147.6|36167.1|36160.1|36152.1|36145.1|50
1707228600000|2024-02-06 14:10:00|36157.1|36150.1|36152.1|36145.1|36159.6|36152.6|36144.6|36137.6|36
1707228900000|2024-02-06 14:15:00|36157.1|36150.1|36142.1|36135.1|36157.1|36150.1|36137.1|36130.1|109
1707229200000|2024-02-06 14:20:00|36139.6|36132.6|36149.6|36142.6|36157.1|36150.1|36139.6|36132.6|20
1707229500000|2024-02-06 14:25:00|36147.1|36140.1|36147.1|36140.1|36152.1|36145.1|36142.1|36135.1|29
1707229800000|2024-02-06 14:30:00|36144.6|36137.6|36147.1|36140.1|36157.1|36150.1|36122.1|36115.1|198
1707230100000|2024-02-06 14:35:00|36149.6|36142.6|36172.1|36165.1|36187.1|36180.1|36142.1|36135.1|202
1707230400000|2024-02-06 14:40:00|36174.6|36167.6|36197.1|36190.1|36212.1|36205.1|36172.1|36165.1|231
1707230700000|2024-02-06 14:45:00|36199.6|36192.6|36187.1|36180.1|36217.1|36210.1|36172.1|36165.1|346
1707231000000|2024-02-06 14:50:00|36192.1|36185.1|36187.1|36180.1|36192.1|36185.1|36147.1|36140.1|197
1707231300000|2024-02-06 14:55:00|36184.6|36177.6|36157.1|36150.1|36184.6|36177.6|36152.1|36145.1|249
1707231600000|2024-02-06 15:00:00|36159.6|36152.6|36137.1|36130.1|36159.6|36152.6|36127.1|36120.1|190
1707231900000|2024-02-06 15:05:00|36134.6|36127.6|36127.1|36120.1|36142.1|36135.1|36112.1|36105.1|168
1707232200000|2024-02-06 15:10:00|36122.1|36115.1|36002.1|35995.1|36127.1|36120.1|35987.1|35980.1|1489
1707232500000|2024-02-06 15:15:00|36004.6|35997.6|36032.1|36025.1|36067.1|36060.1|35997.1|35990.1|740
1707232800000|2024-02-06 15:20:00|36034.6|36027.6|35994.6|35987.6|36042.1|36035.1|35989.6|35982.6|342
1707233100000|2024-02-06 15:25:00|35997.1|35990.1|36022.1|36015.1|36032.1|36025.1|35987.1|35980.1|560
1707233400000|2024-02-06 15:30:00|36017.1|36010.1|36042.1|36035.1|36047.1|36040.1|35997.1|35990.1|379
1707233700000|2024-02-06 15:35:00|36047.1|36040.1|36064.6|36057.6|36072.1|36065.1|36042.1|36035.1|250
1707234000000|2024-02-06 15:40:00|36067.1|36060.1|36067.1|36060.1|36074.6|36067.6|36049.6|36042.6|164
1707234300000|2024-02-06 15:45:00|36069.6|36062.6|36069.6|36062.6|36087.1|36080.1|36062.1|36055.1|137
1707234600000|2024-02-06 15:50:00|36067.1|36060.1|36089.6|36082.6|36092.1|36085.1|36057.1|36050.1|203
1707234900000|2024-02-06 15:55:00|36087.1|36080.1|36077.1|36070.1|36097.1|36090.1|36067.1|36060.1|161
1707235200000|2024-02-06 16:00:00|36072.1|36065.1|36047.1|36040.1|36077.1|36070.1|36029.6|36022.6|186
1707235500000|2024-02-06 16:05:00|36049.6|36042.6|36062.1|36055.1|36079.6|36072.6|36032.1|36025.1|193
1707235800000|2024-02-06 16:10:00|36067.1|36060.1|36029.6|36022.6|36072.1|36065.1|36017.1|36010.1|218
1707236100000|2024-02-06 16:15:00|36027.1|36020.1|36047.1|36040.1|36057.1|36050.1|36027.1|36020.1|204
1707236400000|2024-02-06 16:20:00|36052.1|36045.1|36059.6|36052.6|36062.1|36055.1|36037.1|36030.1|224
1707236700000|2024-02-06 16:25:00|36057.1|36050.1|36027.1|36020.1|36059.6|36052.6|36017.1|36010.1|137
1707237000000|2024-02-06 16:30:00|36032.1|36025.1|36017.1|36010.1|36037.1|36030.1|36014.6|36007.6|184
1707237300000|2024-02-06 16:35:00|36019.6|36012.6|36019.6|36012.6|36042.1|36035.1|35997.1|35990.1|183
1707237600000|2024-02-06 16:40:00|36022.1|36015.1|35987.1|35980.1|36022.1|36015.1|35972.1|35965.1|212
1707237900000|2024-02-06 16:45:00|35982.1|35975.1|35912.1|35905.1|35982.1|35975.1|35902.1|35895.1|758
1707238200000|2024-02-06 16:50:00|35909.6|35902.6|35937.1|35930.1|35942.1|35935.1|35899.6|35892.6|156
1707238500000|2024-02-06 16:55:00|35934.6|35927.6|35917.1|35910.1|35937.1|35930.1|35912.1|35905.1|112
1707238800000|2024-02-06 17:00:00|35922.1|35915.1|35897.1|35890.1|35934.6|35927.6|35892.1|35885.1|244
1707239100000|2024-02-06 17:05:00|35899.6|35892.6|35912.1|35905.1|35912.1|35905.1|35884.6|35877.6|303
1707239400000|2024-02-06 17:10:00|35914.6|35907.6|35887.1|35880.1|35917.1|35910.1|35882.1|35875.1|164
1707239700000|2024-02-06 17:15:00|35892.1|35885.1|35902.1|35895.1|35922.1|35915.1|35892.1|35885.1|127
1707240000000|2024-02-06 17:20:00|35899.6|35892.6|35847.1|35840.1|35899.6|35892.6|35847.1|35840.1|410
1707240300000|2024-02-06 17:25:00|35849.6|35842.6|35897.1|35890.1|35897.1|35890.1|35837.1|35830.1|251
1707240600000|2024-02-06 17:30:00|35892.1|35885.1|35892.1|35885.1|35899.6|35892.6|35867.1|35860.1|99
1707240900000|2024-02-06 17:35:00|35889.6|35882.6|35912.1|35905.1|35912.1|35905.1|35879.6|35872.6|83
1707241200000|2024-02-06 17:40:00|35909.6|35902.6|35902.1|35895.1|35912.1|35905.1|35887.1|35880.1|58
1707241500000|2024-02-06 17:45:00|35899.6|35892.6|35877.1|35870.1|35907.1|35900.1|35872.1|35865.1|67
1707241800000|2024-02-06 17:50:00|35874.6|35867.6|35877.1|35870.1|35897.1|35890.1|35872.1|35865.1|35
1707242100000|2024-02-06 17:55:00|35882.1|35875.1|35887.1|35880.1|35902.1|35895.1|35879.6|35872.6|69
1707242400000|2024-02-06 18:00:00|35882.1|35875.1|35907.1|35900.1|35907.1|35900.1|35872.1|35865.1|190
1707242700000|2024-02-06 18:05:00|35904.6|35897.6|35897.1|35890.1|35927.1|35920.1|35897.1|35890.1|147
1707243000000|2024-02-06 18:10:00|35902.1|35895.1|35887.1|35880.1|35902.1|35895.1|35877.1|35870.1|123
1707243300000|2024-02-06 18:15:00|35889.6|35882.6|35897.1|35890.1|35922.1|35915.1|35882.1|35875.1|106
1707243600000|2024-02-06 18:20:00|35894.6|35887.6|35882.1|35875.1|35902.1|35895.1|35877.1|35870.1|38
1707243900000|2024-02-06 18:25:00|35879.6|35872.6|35907.1|35900.1|35907.1|35900.1|35879.6|35872.6|168
1707244200000|2024-02-06 18:30:00|35909.6|35902.6|35902.1|35895.1|35917.1|35910.1|35899.6|35892.6|88
1707244500000|2024-02-06 18:35:00|35899.6|35892.6|35927.1|35920.1|35932.1|35925.1|35897.1|35890.1|32
1707244800000|2024-02-06 18:40:00|35929.6|35922.6|35922.1|35915.1|35929.6|35922.6|35907.1|35900.1|48
1707245100000|2024-02-06 18:45:00|35924.6|35917.6|35922.1|35915.1|35932.1|35925.1|35912.1|35905.1|37
1707245400000|2024-02-06 18:50:00|35927.1|35920.1|35922.1|35915.1|35932.1|35925.1|35917.1|35910.1|53
1707245700000|2024-02-06 18:55:00|35927.1|35920.1|35932.1|35925.1|35937.1|35930.1|35922.1|35915.1|43
1707246000000|2024-02-06 19:00:00|35929.6|35922.6|35927.1|35920.1|35932.1|35925.1|35912.1|35905.1|169
1707246300000|2024-02-06 19:05:00|35924.6|35917.6|35882.1|35875.1|35934.6|35927.6|35872.1|35865.1|211
1707246600000|2024-02-06 19:10:00|35884.6|35877.6|35877.1|35870.1|35892.1|35885.1|35872.1|35865.1|106
1707246900000|2024-02-06 19:15:00|35874.6|35867.6|35887.1|35880.1|35887.1|35880.1|35867.1|35860.1|63
1707247200000|2024-02-06 19:20:00|35884.6|35877.6|35907.1|35900.1|35922.1|35915.1|35882.1|35875.1|94
1707247500000|2024-02-06 19:25:00|35909.6|35902.6|35902.1|35895.1|35922.1|35915.1|35902.1|35895.1|53
1707247800000|2024-02-06 19:30:00|35907.1|35900.1|35922.1|35915.1|35927.1|35920.1|35902.1|35895.1|35
1707248100000|2024-02-06 19:35:00|35924.6|35917.6|35907.1|35900.1|35932.1|35925.1|35897.1|35890.1|87
1707248400000|2024-02-06 19:40:00|35904.6|35897.6|35924.6|35917.6|35927.1|35920.1|35897.1|35890.1|54
1707248700000|2024-02-06 19:45:00|35922.1|35915.1|35957.1|35950.1|35957.1|35950.1|35922.1|35915.1|69
1707249000000|2024-02-06 19:50:00|35959.6|35952.6|35954.6|35947.6|35967.1|35960.1|35937.1|35930.1|181
1707249300000|2024-02-06 19:55:00|35952.1|35945.1|35962.1|35955.1|35972.1|35965.1|35952.1|35945.1|86
1707249600000|2024-02-06 20:00:00|35967.1|35960.1|35952.1|35945.1|35967.1|35960.1|35947.1|35940.1|104
1707249900000|2024-02-06 20:05:00|35954.6|35947.6|35962.1|35955.1|35977.1|35970.1|35954.6|35947.6|92
1707250200000|2024-02-06 20:10:00|35964.6|35957.6|35959.6|35952.6|35969.6|35962.6|35949.6|35942.6|148
1707250500000|2024-02-06 20:15:00|35962.1|35955.1|35957.1|35950.1|35967.1|35960.1|35937.1|35930.1|68
1707250800000|2024-02-06 20:20:00|35959.6|35952.6|35962.1|35955.1|35972.1|35965.1|35957.1|35950.1|55
1707251100000|2024-02-06 20:25:00|35959.6|35952.6|35972.1|35965.1|35974.6|35967.6|35959.6|35952.6|72
1707251400000|2024-02-06 20:30:00|35969.6|35962.6|35947.1|35940.1|35972.1|35965.1|35937.1|35930.1|60
1707251700000|2024-02-06 20:35:00|35944.6|35937.6|35937.1|35930.1|35952.1|35945.1|35932.1|35925.1|69
1707252000000|2024-02-06 20:40:00|35939.6|35932.6|35952.1|35945.1|35962.1|35955.1|35937.1|35930.1|104
1707252300000|2024-02-06 20:45:00|35954.6|35947.6|35967.1|35960.1|35972.1|35965.1|35947.1|35940.1|103
1707252600000|2024-02-06 20:50:00|35964.6|35957.6|35977.1|35970.1|35979.6|35972.6|35962.1|35955.1|157
1707252900000|2024-02-06 20:55:00|35979.6|35972.6|35992.1|35985.1|36004.6|35997.6|35977.1|35970.1|349
1707253200000|2024-02-06 21:00:00|35987.1|35980.1|35982.1|35975.1|36004.6|35997.6|35974.6|35967.6|137
1707253500000|2024-02-06 21:05:00|35984.6|35977.6|35982.1|35975.1|35987.1|35980.1|35974.6|35967.6|10
1707253800000|2024-02-06 21:10:00|35979.6|35972.6|35964.6|35957.6|35982.1|35975.1|35964.6|35957.6|16
1707254100000|2024-02-06 21:15:00|35962.1|35955.1|35959.6|35952.6|35962.1|35955.1|35959.6|35952.6|4
1707254400000|2024-02-06 21:20:00|35962.1|35955.1|35962.1|35955.1|35962.1|35955.1|35962.1|35955.1|1
1707254700000|2024-02-06 21:25:00|35959.6|35952.6|35959.6|35952.6|35959.6|35952.6|35959.6|35952.6|2
1707255000000|2024-02-06 21:30:00|35962.1|35955.1|35977.1|35970.1|35977.1|35970.1|35959.6|35952.6|22
1707255300000|2024-02-06 21:35:00|35979.6|35972.6|35987.1|35980.1|35987.1|35980.1|35979.6|35972.6|11
1707255600000|2024-02-06 21:40:00|35977.1|35970.1|35977.1|35970.1|35977.1|35970.1|35974.6|35967.6|12
1707255900000|2024-02-06 21:45:00|35974.6|35967.6|35974.6|35967.6|35977.1|35970.1|35972.1|35965.1|9
1707256200000|2024-02-06 21:50:00|35972.1|35965.1|35974.6|35967.6|35974.6|35967.6|35972.1|35965.1|3
1707256500000|2024-02-06 21:55:00|35979.6|35972.6|36001|35971|36001.7|35990.1|35979.6|35971|28
1707256800000|2024-02-06 22:00:00|36001.3|35971.3|36001.6|35971.6|36001.7|35971.7|36001.3|35971.3|0
1707257100000|2024-02-06 22:05:00|36001.2|35971.2|36000.8|35970.8|36001.2|35971.2|36000.8|35970.8|0
1707257400000|2024-02-06 22:10:00|36000.5|35970.5|36002.1|35972.1|36002.1|35972.1|36000.5|35970.5|0
1707257700000|2024-02-06 22:15:00|36000.8|35970.8|36000.6|35970.6|36000.8|35970.8|36000.3|35970.3|0
1707258000000|2024-02-06 22:20:00|36000.8|35970.8|36006.5|35976.5|36006.5|35976.5|36000.8|35970.8|0
1707258300000|2024-02-06 22:25:00|36004.4|35974.4|36005.9|35975.9|36008.4|35978.4|36004.3|35974.3|0
1707258600000|2024-02-06 22:30:00|36004.9|35974.9|36005.5|35975.5|36005.9|35975.9|36004.8|35974.8|0
1707258900000|2024-02-06 22:35:00|36005.6|35975.6|36005.1|35975.1|36005.6|35975.6|36005.1|35975.1|0
1707259200000|2024-02-06 22:40:00|36005.4|35975.4|36004.4|35974.4|36005.9|35975.9|36004.4|35974.4|0
1707259500000|2024-02-06 22:45:00|36004.2|35974.2|36001.4|35971.4|36004.2|35974.2|36000.7|35970.7|0
1707259800000|2024-02-06 22:50:00|36001.3|35971.3|36001.9|35971.9|36001.9|35971.9|36000.2|35970.2|0
1707260100000|2024-02-06 22:55:00|36001.3|35971.3|36001.1|35971.1|36001.6|35971.6|36000.5|35970.5|0
1707260400000|2024-02-06 23:00:00|35997.7|35967.7|35971.1|35956.1|36002.1|35973.6|35968.6|35953.6|27
1707260700000|2024-02-06 23:05:00|35968.6|35953.6|35971.1|35956.1|35971.1|35956.1|35966.1|35951.1|11
1707261000000|2024-02-06 23:10:00|35968.6|35953.6|35973.6|35958.6|35976.1|35961.1|35968.6|35953.6|10
1707261300000|2024-02-06 23:15:00|35971.1|35956.1|35971.1|35956.1|35971.1|35956.1|35971.1|35956.1|0
1707261600000|2024-02-06 23:20:00|35968.6|35953.6|35966.1|35951.1|35976.1|35961.1|35966.1|35951.1|8
1707261900000|2024-02-06 23:25:00|35968.6|35953.6|35961.1|35946.1|35971.1|35956.1|35961.1|35946.1|5
1707262200000|2024-02-06 23:30:00|35956.1|35941.1|35932.1|35925.1|35962.1|35955.1|35922.1|35915.1|14711
1707262500000|2024-02-06 23:35:00|35929.6|35922.6|35957.1|35950.1|35964.6|35957.6|35927.1|35920.1|50
1707262800000|2024-02-06 23:40:00|35954.6|35947.6|35982.1|35975.1|35984.6|35977.6|35952.1|35945.1|118
1707263100000|2024-02-06 23:45:00|35979.6|35972.6|35907.1|35900.1|35984.6|35977.6|35907.1|35900.1|263
1707263400000|2024-02-06 23:50:00|35909.6|35902.6|35917.1|35910.1|35939.6|35932.6|35907.1|35900.1|173
1707263700000|2024-02-06 23:55:00|35919.6|35912.6|35932.1|35925.1|35937.1|35930.1|35889.6|35882.6|377
1707264000000|2024-02-07 00:00:00|35934.6|35927.6|36002.1|35995.1|36027.1|36020.1|35934.6|35927.6|1142
1707264300000|2024-02-07 00:05:00|35997.1|35990.1|35999.6|35992.6|36024.6|36017.6|35967.1|35960.1|597
1707264600000|2024-02-07 00:10:00|35997.1|35990.1|35947.1|35940.1|36002.1|35995.1|35912.1|35905.1|721
1707264900000|2024-02-07 00:15:00|35944.6|35937.6|36007.1|36000.1|36014.6|36007.6|35939.6|35932.6|478
1707265200000|2024-02-07 00:20:00|36009.6|36002.6|36052.1|36045.1|36087.1|36080.1|36007.1|36000.1|856
1707265500000|2024-02-07 00:25:00|36049.6|36042.6|35999.6|35992.6|36052.1|36045.1|35967.1|35960.1|586
1707265800000|2024-02-07 00:30:00|36002.1|35995.1|36034.6|36027.6|36059.6|36052.6|35977.1|35970.1|366
1707266100000|2024-02-07 00:35:00|36032.1|36025.1|36087.1|36080.1|36087.1|36080.1|36022.1|36015.1|402
1707266400000|2024-02-07 00:40:00|36082.1|36075.1|36107.1|36100.1|36137.1|36130.1|36077.1|36070.1|702
1707266700000|2024-02-07 00:45:00|36104.6|36097.6|36132.1|36125.1|36147.1|36140.1|36102.1|36095.1|453
1707267000000|2024-02-07 00:50:00|36134.6|36127.6|36152.1|36145.1|36167.1|36160.1|36122.1|36115.1|358
1707267300000|2024-02-07 00:55:00|36149.6|36142.6|36187.1|36180.1|36202.1|36195.1|36139.6|36132.6|641
1707267600000|2024-02-07 01:00:00|36192.1|36185.1|36172.1|36165.1|36202.1|36195.1|36157.1|36150.1|427
1707267900000|2024-02-07 01:05:00|36174.6|36167.6|36177.1|36170.1|36194.6|36187.6|36144.6|36137.6|313
1707268200000|2024-02-07 01:10:00|36174.6|36167.6|36212.1|36205.1|36212.1|36205.1|36174.6|36167.6|250
1707268500000|2024-02-07 01:15:00|36209.6|36202.6|36179.6|36172.6|36209.6|36202.6|36167.1|36160.1|275
1707268800000|2024-02-07 01:20:00|36177.1|36170.1|36179.6|36172.6|36204.6|36197.6|36172.1|36165.1|428
1707269100000|2024-02-07 01:25:00|36182.1|36175.1|36092.1|36085.1|36182.1|36175.1|36092.1|36085.1|406
1707269400000|2024-02-07 01:30:00|36087.1|36080.1|36112.1|36105.1|36137.1|36130.1|36082.1|36075.1|551
1707269700000|2024-02-07 01:35:00|36109.6|36102.6|36117.1|36110.1|36122.1|36115.1|36087.1|36080.1|287
1707270000000|2024-02-07 01:40:00|36112.1|36105.1|36097.1|36090.1|36122.1|36115.1|36092.1|36085.1|226
1707270300000|2024-02-07 01:45:00|36094.6|36087.6|36089.6|36082.6|36107.1|36100.1|36074.6|36067.6|182
1707270600000|2024-02-07 01:50:00|36087.1|36080.1|36112.1|36105.1|36112.1|36105.1|36074.6|36067.6|206
1707270900000|2024-02-07 01:55:00|36109.6|36102.6|36122.1|36115.1|36122.1|36115.1|36094.6|36087.6|171
1707271200000|2024-02-07 02:00:00|36117.1|36110.1|36152.1|36145.1|36157.1|36150.1|36112.1|36105.1|418
1707271500000|2024-02-07 02:05:00|36154.6|36147.6|36127.1|36120.1|36154.6|36147.6|36117.1|36110.1|339
1707271800000|2024-02-07 02:10:00|36124.6|36117.6|36117.1|36110.1|36139.6|36132.6|36114.6|36107.6|168
1707272100000|2024-02-07 02:15:00|36114.6|36107.6|36092.1|36085.1|36122.1|36115.1|36089.6|36082.6|125
1707272400000|2024-02-07 02:20:00|36089.6|36082.6|36132.1|36125.1|36139.6|36132.6|36087.1|36080.1|114
1707272700000|2024-02-07 02:25:00|36129.6|36122.6|36132.1|36125.1|36142.1|36135.1|36122.1|36115.1|72
1707273000000|2024-02-07 02:30:00|36129.6|36122.6|36127.1|36120.1|36137.1|36130.1|36124.6|36117.6|72
1707273300000|2024-02-07 02:35:00|36122.1|36115.1|36127.1|36120.1|36132.1|36125.1|36117.1|36110.1|72
1707273600000|2024-02-07 02:40:00|36124.6|36117.6|36142.1|36135.1|36144.6|36137.6|36122.1|36115.1|69
1707273900000|2024-02-07 02:45:00|36139.6|36132.6|36122.1|36115.1|36139.6|36132.6|36112.1|36105.1|75
1707274200000|2024-02-07 02:50:00|36119.6|36112.6|36119.6|36112.6|36122.1|36115.1|36114.6|36107.6|46
1707274500000|2024-02-07 02:55:00|36117.1|36110.1|36122.1|36115.1|36124.6|36117.6|36107.1|36100.1|81
1707274800000|2024-02-07 03:00:00|36124.6|36117.6|36107.1|36100.1|36124.6|36117.6|36107.1|36100.1|39
1707275100000|2024-02-07 03:05:00|36109.6|36102.6|36112.1|36105.1|36122.1|36115.1|36107.1|36100.1|39
1707275400000|2024-02-07 03:10:00|36109.6|36102.6|36102.1|36095.1|36112.1|36105.1|36092.1|36085.1|79
1707275700000|2024-02-07 03:15:00|36099.6|36092.6|36102.1|36095.1|36107.1|36100.1|36097.1|36090.1|39
1707276000000|2024-02-07 03:20:00|36099.6|36092.6|36097.1|36090.1|36109.6|36102.6|36097.1|36090.1|85
1707276300000|2024-02-07 03:25:00|36094.6|36087.6|36097.1|36090.1|36102.1|36095.1|36087.1|36080.1|54
1707276600000|2024-02-07 03:30:00|36094.6|36087.6|36087.1|36080.1|36097.1|36090.1|36067.1|36060.1|292
1707276900000|2024-02-07 03:35:00|36089.6|36082.6|35984.6|35977.6|36092.1|36085.1|35982.1|35975.1|466
1707277200000|2024-02-07 03:40:00|35987.1|35980.1|35902.1|35895.1|35987.1|35980.1|35899.6|35892.6|1128
1707277500000|2024-02-07 03:45:00|35904.6|35897.6|35879.6|35872.6|35942.1|35935.1|35867.1|35860.1|878
1707277800000|2024-02-07 03:50:00|35882.1|35875.1|35902.1|35895.1|35907.1|35900.1|35864.6|35857.6|581
1707278100000|2024-02-07 03:55:00|35899.6|35892.6|35897.1|35890.1|35907.1|35900.1|35852.1|35845.1|587
1707278400000|2024-02-07 04:00:00|35892.1|35885.1|35942.1|35935.1|35944.6|35937.6|35889.6|35882.6|333
1707278700000|2024-02-07 04:05:00|35944.6|35937.6|35952.1|35945.1|35957.1|35950.1|35932.1|35925.1|285
1707279000000|2024-02-07 04:10:00|35954.6|35947.6|35977.1|35970.1|35979.6|35972.6|35947.1|35940.1|287
1707279300000|2024-02-07 04:15:00|35979.6|35972.6|35984.6|35977.6|35992.1|35985.1|35972.1|35965.1|204
1707279600000|2024-02-07 04:20:00|35982.1|35975.1|36037.1|36030.1|36052.1|36045.1|35982.1|35975.1|451
1707279900000|2024-02-07 04:25:00|36039.6|36032.6|36087.1|36080.1|36087.1|36080.1|36037.1|36030.1|471
1707280200000|2024-02-07 04:30:00|36084.6|36077.6|36082.1|36075.1|36097.1|36090.1|36067.1|36060.1|234
1707280500000|2024-02-07 04:35:00|36084.6|36077.6|36087.1|36080.1|36092.1|36085.1|36062.1|36055.1|299
1707280800000|2024-02-07 04:40:00|36084.6|36077.6|36122.1|36115.1|36127.1|36120.1|36079.6|36072.6|178
1707281100000|2024-02-07 04:45:00|36119.6|36112.6|36102.1|36095.1|36122.1|36115.1|36087.1|36080.1|223
1707281400000|2024-02-07 04:50:00|36104.6|36097.6|36112.1|36105.1|36117.1|36110.1|36089.6|36082.6|123
1707281700000|2024-02-07 04:55:00|36109.6|36102.6|36107.1|36100.1|36112.1|36105.1|36097.1|36090.1|87
1707282000000|2024-02-07 05:00:00|36104.6|36097.6|36097.1|36090.1|36107.1|36100.1|36082.1|36075.1|281
1707282300000|2024-02-07 05:05:00|36094.6|36087.6|36062.1|36055.1|36097.1|36090.1|36062.1|36055.1|189
1707282600000|2024-02-07 05:10:00|36064.6|36057.6|36092.1|36085.1|36094.6|36087.6|36062.1|36055.1|125
1707282900000|2024-02-07 05:15:00|36094.6|36087.6|36102.1|36095.1|36107.1|36100.1|36082.1|36075.1|109
1707283200000|2024-02-07 05:20:00|36104.6|36097.6|36097.1|36090.1|36114.6|36107.6|36087.1|36080.1|152
1707283500000|2024-02-07 05:25:00|36099.6|36092.6|36122.1|36115.1|36122.1|36115.1|36092.1|36085.1|203
1707283800000|2024-02-07 05:30:00|36124.6|36117.6|36107.1|36100.1|36137.1|36130.1|36099.6|36092.6|227
1707284100000|2024-02-07 05:35:00|36104.6|36097.6|36082.1|36075.1|36107.1|36100.1|36082.1|36075.1|203
1707284400000|2024-02-07 05:40:00|36084.6|36077.6|36107.1|36100.1|36107.1|36100.1|36077.1|36070.1|191
1707284700000|2024-02-07 05:45:00|36109.6|36102.6|36114.6|36107.6|36119.6|36112.6|36097.1|36090.1|227
1707285000000|2024-02-07 05:50:00|36112.1|36105.1|36107.1|36100.1|36117.1|36110.1|36097.1|36090.1|193
1707285300000|2024-02-07 05:55:00|36102.1|36095.1|36142.1|36135.1|36147.1|36140.1|36097.1|36090.1|463
1707285600000|2024-02-07 06:00:00|36144.6|36137.6|36154.6|36147.6|36172.1|36165.1|36137.1|36130.1|1134
1707285900000|2024-02-07 06:05:00|36152.1|36145.1|36142.1|36135.1|36152.1|36145.1|36137.1|36130.1|262
1707286200000|2024-02-07 06:10:00|36139.6|36132.6|36157.1|36150.1|36162.1|36155.1|36137.1|36130.1|402
1707286500000|2024-02-07 06:15:00|36154.6|36147.6|36122.1|36115.1|36154.6|36147.6|36122.1|36115.1|327
1707286800000|2024-02-07 06:20:00|36127.1|36120.1|36122.1|36115.1|36137.1|36130.1|36122.1|36115.1|108
1707287100000|2024-02-07 06:25:00|36124.6|36117.6|36097.1|36090.1|36124.6|36117.6|36092.1|36085.1|242
1707287400000|2024-02-07 06:30:00|36087.1|36080.1|36097.1|36090.1|36099.6|36092.6|36082.1|36075.1|104
1707287700000|2024-02-07 06:35:00|36092.1|36085.1|36102.1|36095.1|36109.6|36102.6|36092.1|36085.1|43
1707288000000|2024-02-07 06:40:00|36107.1|36100.1|36094.6|36087.6|36107.1|36100.1|36092.1|36085.1|65
1707288300000|2024-02-07 06:45:00|36097.1|36090.1|36094.6|36087.6|36097.1|36090.1|36094.6|36087.6|1
1707288600000|2024-02-07 06:50:00|36099.6|36092.6|36099.6|36092.6|36099.6|36092.6|36099.6|36092.6|10
1707288900000|2024-02-07 06:55:00|36102.1|36095.1|36107.1|36100.1|36112.1|36105.1|36099.6|36092.6|25
1707289200000|2024-02-07 07:00:00|36104.6|36097.6|36102.1|36095.1|36112.1|36105.1|36097.1|36090.1|56
1707289500000|2024-02-07 07:05:00|36099.6|36092.6|36097.1|36090.1|36112.1|36105.1|36094.6|36087.6|58
1707289800000|2024-02-07 07:10:00|36099.6|36092.6|36094.6|36087.6|36102.1|36095.1|36094.6|36087.6|12
1707290100000|2024-02-07 07:15:00|36092.1|36085.1|36094.6|36087.6|36102.1|36095.1|36084.6|36077.6|39
1707290400000|2024-02-07 07:20:00|36092.1|36085.1|36084.6|36077.6|36094.6|36087.6|36084.6|36077.6|34
1707290700000|2024-02-07 07:25:00|36087.1|36080.1|36112.1|36105.1|36112.1|36105.1|36082.1|36075.1|186
1707291000000|2024-02-07 07:30:00|36102.1|36095.1|36104.6|36097.6|36122.1|36115.1|36089.6|36082.6|122
1707291300000|2024-02-07 07:35:00|36102.1|36095.1|36089.6|36082.6|36107.1|36100.1|36087.1|36080.1|71
1707291600000|2024-02-07 07:40:00|36092.1|36085.1|36109.6|36102.6|36114.6|36107.6|36092.1|36085.1|52
1707291900000|2024-02-07 07:45:00|36107.1|36100.1|36104.6|36097.6|36117.1|36110.1|36102.1|36095.1|63
1707292200000|2024-02-07 07:50:00|36102.1|36095.1|36097.1|36090.1|36112.1|36105.1|36094.6|36087.6|43
1707292500000|2024-02-07 07:55:00|36094.6|36087.6|36099.6|36092.6|36107.1|36100.1|36089.6|36082.6|66
1707292800000|2024-02-07 08:00:00|36102.1|36095.1|36127.1|36120.1|36129.6|36122.6|36102.1|36095.1|255
1707293100000|2024-02-07 08:05:00|36122.1|36115.1|36119.6|36112.6|36124.6|36117.6|36097.1|36090.1|80
1707293400000|2024-02-07 08:10:00|36117.1|36110.1|36107.1|36100.1|36127.1|36120.1|36102.1|36095.1|131
1707293700000|2024-02-07 08:15:00|36112.1|36105.1|36109.6|36102.6|36132.1|36125.1|36104.6|36097.6|171
1707294000000|2024-02-07 08:20:00|36112.1|36105.1|36089.6|36082.6|36112.1|36105.1|36087.1|36080.1|36
1707294300000|2024-02-07 08:25:00|36092.1|36085.1|36087.1|36080.1|36092.1|36085.1|36077.1|36070.1|44
1707294600000|2024-02-07 08:30:00|36084.6|36077.6|36102.1|36095.1|36102.1|36095.1|36077.1|36070.1|41
1707294900000|2024-02-07 08:35:00|36099.6|36092.6|36109.6|36102.6|36112.1|36105.1|36097.1|36090.1|72
1707295200000|2024-02-07 08:40:00|36107.1|36100.1|36112.1|36105.1|36119.6|36112.6|36102.1|36095.1|72
1707295500000|2024-02-07 08:45:00|36117.1|36110.1|36132.1|36125.1|36132.1|36125.1|36117.1|36110.1|64
1707295800000|2024-02-07 08:50:00|36134.6|36127.6|36142.1|36135.1|36152.1|36145.1|36127.1|36120.1|69
1707296100000|2024-02-07 08:55:00|36139.6|36132.6|36147.1|36140.1|36152.1|36145.1|36139.6|36132.6|81
1707296400000|2024-02-07 09:00:00|36144.6|36137.6|36112.1|36105.1|36144.6|36137.6|36112.1|36105.1|34
1707296700000|2024-02-07 09:05:00|36114.6|36107.6|36107.1|36100.1|36117.1|36110.1|36107.1|36100.1|22
1707297000000|2024-02-07 09:10:00|36102.1|36095.1|36117.1|36110.1|36119.6|36112.6|36097.1|36090.1|25
1707297300000|2024-02-07 09:15:00|36114.6|36107.6|36112.1|36105.1|36119.6|36112.6|36109.6|36102.6|35
1707297600000|2024-02-07 09:20:00|36109.6|36102.6|36112.1|36105.1|36114.6|36107.6|36102.1|36095.1|29
1707297900000|2024-02-07 09:25:00|36114.6|36107.6|36089.6|36082.6|36117.1|36110.1|36087.1|36080.1|83
1707298200000|2024-02-07 09:30:00|36092.1|36085.1|36097.1|36090.1|36102.1|36095.1|36087.1|36080.1|31
1707298500000|2024-02-07 09:35:00|36094.6|36087.6|36089.6|36082.6|36097.1|36090.1|36082.1|36075.1|49
1707298800000|2024-02-07 09:40:00|36092.1|36085.1|36094.6|36087.6|36102.1|36095.1|36087.1|36080.1|279
1707299100000|2024-02-07 09:45:00|36097.1|36090.1|36114.6|36107.6|36117.1|36110.1|36094.6|36087.6|44
1707299400000|2024-02-07 09:50:00|36112.1|36105.1|36119.6|36112.6|36122.1|36115.1|36102.1|36095.1|135
1707299700000|2024-02-07 09:55:00|36117.1|36110.1|36109.6|36102.6|36117.1|36110.1|36102.1|36095.1|59
1707300000000|2024-02-07 10:00:00|36112.1|36105.1|36119.6|36112.6|36122.1|36115.1|36107.1|36100.1|34
1707300300000|2024-02-07 10:05:00|36122.1|36115.1|36117.1|36110.1|36127.1|36120.1|36112.1|36105.1|17
1707300600000|2024-02-07 10:10:00|36114.6|36107.6|36122.1|36115.1|36127.1|36120.1|36114.6|36107.6|67
1707300900000|2024-02-07 10:15:00|36127.1|36120.1|36137.1|36130.1|36137.1|36130.1|36124.6|36117.6|143
1707301200000|2024-02-07 10:20:00|36134.6|36127.6|36142.1|36135.1|36144.6|36137.6|36132.1|36125.1|71
1707301500000|2024-02-07 10:25:00|36137.1|36130.1|36142.1|36135.1|36142.1|36135.1|36132.1|36125.1|78
1707301800000|2024-02-07 10:30:00|36139.6|36132.6|36122.1|36115.1|36142.1|36135.1|36119.6|36112.6|97
1707302100000|2024-02-07 10:35:00|36119.6|36112.6|36107.1|36100.1|36119.6|36112.6|36102.1|36095.1|73
1707302400000|2024-02-07 10:40:00|36102.1|36095.1|36099.6|36092.6|36107.1|36100.1|36097.1|36090.1|22
1707302700000|2024-02-07 10:45:00|36097.1|36090.1|36114.6|36107.6|36117.1|36110.1|36097.1|36090.1|53
1707303000000|2024-02-07 10:50:00|36117.1|36110.1|36094.6|36087.6|36117.1|36110.1|36087.1|36080.1|146
1707303300000|2024-02-07 10:55:00|36097.1|36090.1|36092.1|36085.1|36097.1|36090.1|36082.1|36075.1|167
1707303600000|2024-02-07 11:00:00|36089.6|36082.6|36099.6|36092.6|36102.1|36095.1|36089.6|36082.6|22
1707303900000|2024-02-07 11:05:00|36097.1|36090.1|36102.1|36095.1|36102.1|36095.1|36092.1|36085.1|39
1707304200000|2024-02-07 11:10:00|36099.6|36092.6|36092.1|36085.1|36102.1|36095.1|36092.1|36085.1|30
1707304500000|2024-02-07 11:15:00|36094.6|36087.6|36099.6|36092.6|36102.1|36095.1|36092.1|36085.1|40
1707304800000|2024-02-07 11:20:00|36102.1|36095.1|36102.1|36095.1|36102.1|36095.1|36092.1|36085.1|12
1707305100000|2024-02-07 11:25:00|36099.6|36092.6|36112.1|36105.1|36112.1|36105.1|36097.1|36090.1|37
1707305400000|2024-02-07 11:30:00|36109.6|36102.6|36122.1|36115.1|36127.1|36120.1|36102.1|36095.1|11
1707305700000|2024-02-07 11:35:00|36127.1|36120.1|36132.1|36125.1|36132.1|36125.1|36122.1|36115.1|16
1707306000000|2024-02-07 11:40:00|36129.6|36122.6|36122.1|36115.1|36132.1|36125.1|36122.1|36115.1|3
1707306300000|2024-02-07 11:45:00|36124.6|36117.6|36117.1|36110.1|36124.6|36117.6|36114.6|36107.6|25
1707306600000|2024-02-07 11:50:00|36119.6|36112.6|36117.1|36110.1|36127.1|36120.1|36117.1|36110.1|40
1707306900000|2024-02-07 11:55:00|36122.1|36115.1|36122.1|36115.1|36129.6|36122.6|36119.6|36112.6|41
1707307200000|2024-02-07 12:00:00|36124.6|36117.6|36102.1|36095.1|36124.6|36117.6|36102.1|36095.1|59
1707307500000|2024-02-07 12:05:00|36104.6|36097.6|36102.1|36095.1|36112.1|36105.1|36102.1|36095.1|25
1707307800000|2024-02-07 12:10:00|36104.6|36097.6|36112.1|36105.1|36119.6|36112.6|36104.6|36097.6|24
1707308100000|2024-02-07 12:15:00|36114.6|36107.6|36112.1|36105.1|36117.1|36110.1|36107.1|36100.1|32
1707308400000|2024-02-07 12:20:00|36117.1|36110.1|36112.1|36105.1|36122.1|36115.1|36107.1|36100.1|44
1707308700000|2024-02-07 12:25:00|36117.1|36110.1|36127.1|36120.1|36127.1|36120.1|36112.1|36105.1|35
1707309000000|2024-02-07 12:30:00|36129.6|36122.6|36147.1|36140.1|36147.1|36140.1|36127.1|36120.1|114
1707309300000|2024-02-07 12:35:00|36152.1|36145.1|36152.1|36145.1|36167.1|36160.1|36144.6|36137.6|109
1707309600000|2024-02-07 12:40:00|36157.1|36150.1|36172.1|36165.1|36182.1|36175.1|36152.1|36145.1|89
1707309900000|2024-02-07 12:45:00|36177.1|36170.1|36189.6|36182.6|36194.6|36187.6|36167.1|36160.1|198
1707310200000|2024-02-07 12:50:00|36192.1|36185.1|36194.6|36187.6|36197.1|36190.1|36187.1|36180.1|128
1707310500000|2024-02-07 12:55:00|36197.1|36190.1|36197.1|36190.1|36197.1|36190.1|36182.1|36175.1|79
1707310800000|2024-02-07 13:00:00|36194.6|36187.6|36212.1|36205.1|36217.1|36210.1|36187.1|36180.1|156
1707311100000|2024-02-07 13:05:00|36217.1|36210.1|36222.1|36215.1|36242.1|36235.1|36207.1|36200.1|155
1707311400000|2024-02-07 13:10:00|36219.6|36212.6|36232.1|36225.1|36242.1|36235.1|36212.1|36205.1|91
1707311700000|2024-02-07 13:15:00|36234.6|36227.6|36232.1|36225.1|36247.1|36240.1|36232.1|36225.1|158
1707312000000|2024-02-07 13:20:00|36237.1|36230.1|36212.1|36205.1|36237.1|36230.1|36197.1|36190.1|233
1707312300000|2024-02-07 13:25:00|36217.1|36210.1|36217.1|36210.1|36227.1|36220.1|36212.1|36205.1|58
1707312600000|2024-02-07 13:30:00|36222.1|36215.1|36212.1|36205.1|36224.6|36217.6|36212.1|36205.1|128
1707312900000|2024-02-07 13:35:00|36209.6|36202.6|36227.1|36220.1|36232.1|36225.1|36204.6|36197.6|112
1707313200000|2024-02-07 13:40:00|36229.6|36222.6|36247.1|36240.1|36247.1|36240.1|36227.1|36220.1|60
1707313500000|2024-02-07 13:45:00|36242.1|36235.1|36257.1|36250.1|36267.1|36260.1|36239.6|36232.6|186
1707313800000|2024-02-07 13:50:00|36252.1|36245.1|36247.1|36240.1|36262.1|36255.1|36242.1|36235.1|177
1707314100000|2024-02-07 13:55:00|36242.1|36235.1|36254.6|36247.6|36257.1|36250.1|36242.1|36235.1|241
1707314400000|2024-02-07 14:00:00|36257.1|36250.1|36257.1|36250.1|36262.1|36255.1|36252.1|36245.1|132
1707314700000|2024-02-07 14:05:00|36259.6|36252.6|36254.6|36247.6|36267.1|36260.1|36252.1|36245.1|84
1707315000000|2024-02-07 14:10:00|36257.1|36250.1|36252.1|36245.1|36257.1|36250.1|36242.1|36235.1|65
1707315300000|2024-02-07 14:15:00|36247.1|36240.1|36227.1|36220.1|36249.6|36242.6|36227.1|36220.1|139
1707315600000|2024-02-07 14:20:00|36222.1|36215.1|36247.1|36240.1|36252.1|36245.1|36222.1|36215.1|222
1707315900000|2024-02-07 14:25:00|36242.1|36235.1|36262.1|36255.1|36267.1|36260.1|36242.1|36235.1|148
1707316200000|2024-02-07 14:30:00|36259.6|36252.6|36262.1|36255.1|36267.1|36260.1|36242.1|36235.1|538
1707316500000|2024-02-07 14:35:00|36264.6|36257.6|36227.1|36220.1|36267.1|36260.1|36227.1|36220.1|202
1707316800000|2024-02-07 14:40:00|36222.1|36215.1|36172.1|36165.1|36227.1|36220.1|36164.6|36157.6|475
1707317100000|2024-02-07 14:45:00|36169.6|36162.6|36182.1|36175.1|36182.1|36175.1|36142.1|36135.1|421
1707317400000|2024-02-07 14:50:00|36184.6|36177.6|36172.1|36165.1|36192.1|36185.1|36162.1|36155.1|158
1707317700000|2024-02-07 14:55:00|36177.1|36170.1|36177.1|36170.1|36177.1|36170.1|36149.6|36142.6|129
1707318000000|2024-02-07 15:00:00|36172.1|36165.1|36182.1|36175.1|36197.1|36190.1|36162.1|36155.1|173
1707318300000|2024-02-07 15:05:00|36187.1|36180.1|36197.1|36190.1|36197.1|36190.1|36159.6|36152.6|208
1707318600000|2024-02-07 15:10:00|36194.6|36187.6|36232.1|36225.1|36242.1|36235.1|36194.6|36187.6|312
1707318900000|2024-02-07 15:15:00|36237.1|36230.1|36222.1|36215.1|36257.1|36250.1|36222.1|36215.1|224
1707319200000|2024-02-07 15:20:00|36224.6|36217.6|36234.6|36227.6|36237.1|36230.1|36212.1|36205.1|124
1707319500000|2024-02-07 15:25:00|36232.1|36225.1|36277.1|36270.1|36277.1|36270.1|36232.1|36225.1|321
1707319800000|2024-02-07 15:30:00|36279.6|36272.6|36262.1|36255.1|36282.1|36275.1|36252.1|36245.1|213
1707320100000|2024-02-07 15:35:00|36259.6|36252.6|36227.1|36220.1|36269.6|36262.6|36217.1|36210.1|133
1707320400000|2024-02-07 15:40:00|36229.6|36222.6|36227.1|36220.1|36237.1|36230.1|36209.6|36202.6|139
1707320700000|2024-02-07 15:45:00|36224.6|36217.6|36242.1|36235.1|36247.1|36240.1|36217.1|36210.1|70
1707321000000|2024-02-07 15:50:00|36244.6|36237.6|36227.1|36220.1|36257.1|36250.1|36222.1|36215.1|157
1707321300000|2024-02-07 15:55:00|36224.6|36217.6|36212.1|36205.1|36232.1|36225.1|36207.1|36200.1|139
1707321600000|2024-02-07 16:00:00|36217.1|36210.1|36192.1|36185.1|36217.1|36210.1|36182.1|36175.1|233
1707321900000|2024-02-07 16:05:00|36189.6|36182.6|36212.1|36205.1|36214.6|36207.6|36182.1|36175.1|120
1707322200000|2024-02-07 16:10:00|36217.1|36210.1|36227.1|36220.1|36232.1|36225.1|36212.1|36205.1|258
1707322500000|2024-02-07 16:15:00|36224.6|36217.6|36202.1|36195.1|36227.1|36220.1|36192.1|36185.1|160
1707322800000|2024-02-07 16:20:00|36204.6|36197.6|36212.1|36205.1|36217.1|36210.1|36187.1|36180.1|63
1707323100000|2024-02-07 16:25:00|36214.6|36207.6|36227.1|36220.1|36232.1|36225.1|36214.6|36207.6|63
1707323400000|2024-02-07 16:30:00|36232.1|36225.1|36222.1|36215.1|36237.1|36230.1|36217.1|36210.1|130
1707323700000|2024-02-07 16:35:00|36224.6|36217.6|36232.1|36225.1|36237.1|36230.1|36217.1|36210.1|71
1707324000000|2024-02-07 16:40:00|36237.1|36230.1|36242.1|36235.1|36242.1|36235.1|36222.1|36215.1|83
1707324300000|2024-02-07 16:45:00|36244.6|36237.6|36229.6|36222.6|36247.1|36240.1|36227.1|36220.1|58
1707324600000|2024-02-07 16:50:00|36232.1|36225.1|36244.6|36237.6|36247.1|36240.1|36227.1|36220.1|57
1707324900000|2024-02-07 16:55:00|36242.1|36235.1|36252.1|36245.1|36257.1|36250.1|36242.1|36235.1|99
1707325200000|2024-02-07 17:00:00|36254.6|36247.6|36257.1|36250.1|36264.6|36257.6|36247.1|36240.1|48
1707325500000|2024-02-07 17:05:00|36254.6|36247.6|36279.6|36272.6|36282.1|36275.1|36252.1|36245.1|65
1707325800000|2024-02-07 17:10:00|36277.1|36270.1|36277.1|36270.1|36282.1|36275.1|36254.6|36247.6|99
1707326100000|2024-02-07 17:15:00|36274.6|36267.6|36287.1|36280.1|36292.1|36285.1|36272.1|36265.1|61
1707326400000|2024-02-07 17:20:00|36282.1|36275.1|36267.1|36260.1|36287.1|36280.1|36267.1|36260.1|98
1707326700000|2024-02-07 17:25:00|36262.1|36255.1|36272.1|36265.1|36272.1|36265.1|36257.1|36250.1|43
1707327000000|2024-02-07 17:30:00|36269.6|36262.6|36254.6|36247.6|36272.1|36265.1|36247.1|36240.1|50
1707327300000|2024-02-07 17:35:00|36252.1|36245.1|36252.1|36245.1|36267.1|36260.1|36247.1|36240.1|53
1707327600000|2024-02-07 17:40:00|36247.1|36240.1|36252.1|36245.1|36257.1|36250.1|36229.6|36222.6|67
1707327900000|2024-02-07 17:45:00|36249.6|36242.6|36242.1|36235.1|36262.1|36255.1|36242.1|36235.1|34
1707328200000|2024-02-07 17:50:00|36244.6|36237.6|36262.1|36255.1|36267.1|36260.1|36242.1|36235.1|35
1707328500000|2024-02-07 17:55:00|36264.6|36257.6|36259.6|36252.6|36267.1|36260.1|36254.6|36247.6|58
1707328800000|2024-02-07 18:00:00|36262.1|36255.1|36254.6|36247.6|36284.6|36277.6|36247.1|36240.1|195
1707329100000|2024-02-07 18:05:00|36257.1|36250.1|36262.1|36255.1|36262.1|36255.1|36242.1|36235.1|53
1707329400000|2024-02-07 18:10:00|36264.6|36257.6|36267.1|36260.1|36297.1|36290.1|36262.1|36255.1|90
1707329700000|2024-02-07 18:15:00|36269.6|36262.6|36264.6|36257.6|36282.1|36275.1|36257.1|36250.1|50
1707330000000|2024-02-07 18:20:00|36262.1|36255.1|36277.1|36270.1|36282.1|36275.1|36262.1|36255.1|52
1707330300000|2024-02-07 18:25:00|36274.6|36267.6|36297.1|36290.1|36297.1|36290.1|36272.1|36265.1|37
1707330600000|2024-02-07 18:30:00|36299.6|36292.6|36292.1|36285.1|36312.1|36305.1|36287.1|36280.1|160
1707330900000|2024-02-07 18:35:00|36294.6|36287.6|36292.1|36285.1|36302.1|36295.1|36282.1|36275.1|38
1707331200000|2024-02-07 18:40:00|36294.6|36287.6|36277.1|36270.1|36294.6|36287.6|36267.1|36260.1|101
1707331500000|2024-02-07 18:45:00|36274.6|36267.6|36287.1|36280.1|36289.6|36282.6|36267.1|36260.1|46
1707331800000|2024-02-07 18:50:00|36292.1|36285.1|36302.1|36295.1|36302.1|36295.1|36287.1|36280.1|54
1707332100000|2024-02-07 18:55:00|36307.1|36300.1|36297.1|36290.1|36307.1|36300.1|36292.1|36285.1|95
1707332400000|2024-02-07 19:00:00|36299.6|36292.6|36307.1|36300.1|36307.1|36300.1|36292.1|36285.1|43
1707332700000|2024-02-07 19:05:00|36304.6|36297.6|36312.1|36305.1|36317.1|36310.1|36302.1|36295.1|89
1707333000000|2024-02-07 19:10:00|36314.6|36307.6|36322.1|36315.1|36327.1|36320.1|36312.1|36305.1|167
1707333300000|2024-02-07 19:15:00|36319.6|36312.6|36297.1|36290.1|36327.1|36320.1|36297.1|36290.1|60
1707333600000|2024-02-07 19:20:00|36302.1|36295.1|36314.6|36307.6|36314.6|36307.6|36297.1|36290.1|39
1707333900000|2024-02-07 19:25:00|36317.1|36310.1|36314.6|36307.6|36317.1|36310.1|36302.1|36295.1|73
1707334200000|2024-02-07 19:30:00|36317.1|36310.1|36317.1|36310.1|36322.1|36315.1|36307.1|36300.1|53
1707334500000|2024-02-07 19:35:00|36319.6|36312.6|36324.6|36317.6|36327.1|36320.1|36312.1|36305.1|27
1707334800000|2024-02-07 19:40:00|36322.1|36315.1|36322.1|36315.1|36332.1|36325.1|36322.1|36315.1|73
1707335100000|2024-02-07 19:45:00|36327.1|36320.1|36337.1|36330.1|36342.1|36335.1|36319.6|36312.6|67
1707335400000|2024-02-07 19:50:00|36334.6|36327.6|36332.1|36325.1|36342.1|36335.1|36327.1|36320.1|51
1707335700000|2024-02-07 19:55:00|36337.1|36330.1|36327.1|36320.1|36337.1|36330.1|36322.1|36315.1|192
1707336000000|2024-02-07 20:00:00|36322.1|36315.1|36327.1|36320.1|36337.1|36330.1|36319.6|36312.6|168
1707336300000|2024-02-07 20:05:00|36329.6|36322.6|36322.1|36315.1|36332.1|36325.1|36317.1|36310.1|98
1707336600000|2024-02-07 20:10:00|36317.1|36310.1|36317.1|36310.1|36322.1|36315.1|36312.1|36305.1|51
1707336900000|2024-02-07 20:15:00|36314.6|36307.6|36307.1|36300.1|36322.1|36315.1|36297.1|36290.1|108
1707337200000|2024-02-07 20:20:00|36304.6|36297.6|36312.1|36305.1|36312.1|36305.1|36302.1|36295.1|42
1707337500000|2024-02-07 20:25:00|36314.6|36307.6|36322.1|36315.1|36327.1|36320.1|36312.1|36305.1|98
1707337800000|2024-02-07 20:30:00|36324.6|36317.6|36317.1|36310.1|36327.1|36320.1|36307.1|36300.1|124
1707338100000|2024-02-07 20:35:00|36314.6|36307.6|36339.6|36332.6|36342.1|36335.1|36312.1|36305.1|347
1707338400000|2024-02-07 20:40:00|36344.6|36337.6|36347.1|36340.1|36352.1|36345.1|36332.1|36325.1|537
1707338700000|2024-02-07 20:45:00|36349.6|36342.6|36322.1|36315.1|36352.1|36345.1|36319.6|36312.6|88
1707339000000|2024-02-07 20:50:00|36319.6|36312.6|36322.1|36315.1|36327.1|36320.1|36312.1|36305.1|108
1707339300000|2024-02-07 20:55:00|36317.1|36310.1|36307.1|36300.1|36322.1|36315.1|36302.1|36295.1|324
1707339600000|2024-02-07 21:00:00|36304.6|36297.6|36307.1|36300.1|36307.1|36300.1|36297.1|36290.1|202
1707339900000|2024-02-07 21:05:00|36312.1|36305.1|36347.1|36340.1|36349.6|36342.6|36312.1|36305.1|320
1707340200000|2024-02-07 21:10:00|36344.6|36337.6|36347.1|36340.1|36352.1|36345.1|36342.1|36335.1|41
1707340500000|2024-02-07 21:15:00|36342.1|36335.1|36357.1|36350.1|36364.6|36357.6|36342.1|36335.1|133
1707340800000|2024-02-07 21:20:00|36352.1|36345.1|36352.1|36345.1|36352.1|36345.1|36352.1|36345.1|5
1707341100000|2024-02-07 21:25:00|36354.6|36347.6|36354.6|36347.6|36357.1|36350.1|36354.6|36347.6|6
1707341400000|2024-02-07 21:30:00|36357.1|36350.1|36364.6|36357.6|36364.6|36357.6|36357.1|36350.1|19
1707341700000|2024-02-07 21:35:00|36367.1|36360.1|36364.6|36357.6|36367.1|36360.1|36362.1|36355.1|8
1707342000000|2024-02-07 21:40:00|36362.1|36355.1|36372.1|36365.1|36374.6|36367.6|36359.6|36352.6|33
1707342300000|2024-02-07 21:45:00|36374.6|36367.6|36374.6|36367.6|36377.1|36370.1|36372.1|36365.1|18
1707342600000|2024-02-07 21:50:00|36372.1|36365.1|36399.6|36392.6|36404.6|36397.6|36372.1|36365.1|129
1707342900000|2024-02-07 21:55:00|36409.6|36402.6|36403.5|36373.5|36412.1|36405.1|36392.1|36373.5|35
1707343200000|2024-02-07 22:00:00|36402|36372|36400.7|36370.7|36402|36372|36400.7|36370.7|0
1707343500000|2024-02-07 22:05:00|36401.3|36371.3|36398.5|36368.5|36401.3|36371.3|36398.5|36368.5|0
1707343800000|2024-02-07 22:10:00|36401.2|36371.2|36399.4|36369.4|36401.2|36371.2|36399.2|36369.2|0
1707344100000|2024-02-07 22:15:00|36399.9|36369.9|36399.9|36369.9|36400.7|36370.7|36398.4|36368.4|0
1707344400000|2024-02-07 22:20:00|36400.1|36370.1|36399.8|36369.8|36400.8|36370.8|36399.8|36369.8|0
1707344700000|2024-02-07 22:25:00|36400|36370|36399.5|36369.5|36400|36370|36399.5|36369.5|0
1707345000000|2024-02-07 22:30:00|36399.3|36369.3|36391|36361|36399.5|36369.5|36389.7|36359.7|0
1707345300000|2024-02-07 22:35:00|36390.6|36360.6|36390.3|36360.3|36390.6|36360.6|36390.3|36360.3|0
1707345600000|2024-02-07 22:40:00|36389.3|36359.3|36386.2|36356.2|36389.3|36359.3|36385.6|36355.6|0
1707345900000|2024-02-07 22:45:00|36386.4|36356.4|36385.4|36355.4|36386.7|36356.7|36385.4|36355.4|0
1707346200000|2024-02-07 22:50:00|36385.3|36355.3|36385.2|36355.2|36385.3|36355.3|36385.2|36355.2|0
1707346500000|2024-02-07 22:55:00|36385.3|36355.3|36383.1|36353.1|36385.3|36355.3|36383|36353|0
1707346800000|2024-02-07 23:00:00|36386.8|36356.8|36376.1|36361.1|36389.4|36371.1|36376.1|36351.2|34
1707347100000|2024-02-07 23:05:00|36381.1|36366.1|36376.1|36361.1|36381.1|36366.1|36371.1|36356.1|4
1707347400000|2024-02-07 23:10:00|36378.6|36363.6|36393.6|36378.6|36396.1|36381.1|36376.1|36361.1|36
1707347700000|2024-02-07 23:15:00|36396.1|36381.1|36383.6|36368.6|36396.1|36381.1|36383.6|36368.6|2
1707348000000|2024-02-07 23:20:00|36381.1|36366.1|36381.1|36366.1|36381.1|36366.1|36376.1|36361.1|4
1707348300000|2024-02-07 23:25:00|36378.6|36363.6|36371.1|36356.1|36381.1|36366.1|36371.1|36356.1|10
1707348600000|2024-02-07 23:30:00|36361.1|36346.1|36362.1|36355.1|36367.1|36360.1|36337.1|36330.1|9215
1707348900000|2024-02-07 23:35:00|36364.6|36357.6|36357.1|36350.1|36367.1|36360.1|36352.1|36345.1|102
1707349200000|2024-02-07 23:40:00|36362.1|36355.1|36367.1|36360.1|36372.1|36365.1|36347.1|36340.1|295
1707349500000|2024-02-07 23:45:00|36364.6|36357.6|36349.6|36342.6|36364.6|36357.6|36329.6|36322.6|301
1707349800000|2024-02-07 23:50:00|36347.1|36340.1|36362.1|36355.1|36382.1|36375.1|36347.1|36340.1|225
1707350100000|2024-02-07 23:55:00|36364.6|36357.6|36397.1|36390.1|36402.1|36395.1|36362.1|36355.1|255
1707350400000|2024-02-08 00:00:00|36399.6|36392.6|36347.1|36340.1|36437.1|36430.1|36339.6|36332.6|1220
1707350700000|2024-02-08 00:05:00|36344.6|36337.6|36402.1|36395.1|36414.6|36407.6|36319.6|36312.6|667
1707351000000|2024-02-08 00:10:00|36404.6|36397.6|36397.1|36390.1|36427.1|36420.1|36377.1|36370.1|658
1707351300000|2024-02-08 00:15:00|36402.1|36395.1|36367.1|36360.1|36417.1|36410.1|36347.1|36340.1|845
1707351600000|2024-02-08 00:20:00|36364.6|36357.6|36387.1|36380.1|36417.1|36410.1|36352.1|36345.1|671
1707351900000|2024-02-08 00:25:00|36389.6|36382.6|36432.1|36425.1|36447.1|36440.1|36389.6|36382.6|646
1707352200000|2024-02-08 00:30:00|36437.1|36430.1|36422.1|36415.1|36454.6|36447.6|36412.1|36405.1|399
1707352500000|2024-02-08 00:35:00|36419.6|36412.6|36402.1|36395.1|36422.1|36415.1|36402.1|36395.1|349
1707352800000|2024-02-08 00:40:00|36399.6|36392.6|36357.1|36350.1|36399.6|36392.6|36357.1|36350.1|312
1707353100000|2024-02-08 00:45:00|36359.6|36352.6|36362.1|36355.1|36382.1|36375.1|36357.1|36350.1|265
1707353400000|2024-02-08 00:50:00|36367.1|36360.1|36369.6|36362.6|36387.1|36380.1|36352.1|36345.1|272
1707353700000|2024-02-08 00:55:00|36372.1|36365.1|36372.1|36365.1|36374.6|36367.6|36337.1|36330.1|228
1707354000000|2024-02-08 01:00:00|36369.6|36362.6|36402.1|36395.1|36407.1|36400.1|36367.1|36360.1|216
1707354300000|2024-02-08 01:05:00|36399.6|36392.6|36417.1|36410.1|36422.1|36415.1|36379.6|36372.6|82
1707354600000|2024-02-08 01:10:00|36419.6|36412.6|36409.6|36402.6|36427.1|36420.1|36387.1|36380.1|161
1707354900000|2024-02-08 01:15:00|36407.1|36400.1|36422.1|36415.1|36427.1|36420.1|36407.1|36400.1|172
1707355200000|2024-02-08 01:20:00|36424.6|36417.6|36407.1|36400.1|36442.1|36435.1|36397.1|36390.1|287
1707355500000|2024-02-08 01:25:00|36409.6|36402.6|36387.1|36380.1|36419.6|36412.6|36377.1|36370.1|185
1707355800000|2024-02-08 01:30:00|36389.6|36382.6|36464.6|36457.6|36467.1|36460.1|36352.1|36345.1|484
1707356100000|2024-02-08 01:35:00|36467.1|36460.1|36422.1|36415.1|36477.1|36470.1|36412.1|36405.1|478
1707356400000|2024-02-08 01:40:00|36424.6|36417.6|36427.1|36420.1|36437.1|36430.1|36387.1|36380.1|361
1707356700000|2024-02-08 01:45:00|36429.6|36422.6|36442.1|36435.1|36447.1|36440.1|36409.6|36402.6|180
1707357000000|2024-02-08 01:50:00|36439.6|36432.6|36497.1|36490.1|36502.1|36495.1|36439.6|36432.6|515
1707357300000|2024-02-08 01:55:00|36494.6|36487.6|36587.1|36580.1|36597.1|36590.1|36487.1|36480.1|1033
1707357600000|2024-02-08 02:00:00|36582.1|36575.1|36682.1|36675.1|36702.1|36695.1|36577.1|36570.1|1297
1707357900000|2024-02-08 02:05:00|36679.6|36672.6|36717.1|36710.1|36739.6|36732.6|36667.1|36660.1|1591
1707358200000|2024-02-08 02:10:00|36712.1|36705.1|36672.1|36665.1|36717.1|36710.1|36642.1|36635.1|687
1707358500000|2024-02-08 02:15:00|36674.6|36667.6|36697.1|36690.1|36729.6|36722.6|36674.6|36667.6|537
1707358800000|2024-02-08 02:20:00|36694.6|36687.6|36712.1|36705.1|36717.1|36710.1|36684.6|36677.6|386
1707359100000|2024-02-08 02:25:00|36709.6|36702.6|36762.1|36755.1|36767.1|36760.1|36697.1|36690.1|800
1707359400000|2024-02-08 02:30:00|36759.6|36752.6|36722.1|36715.1|36767.1|36760.1|36714.6|36707.6|444
1707359700000|2024-02-08 02:35:00|36717.1|36710.1|36704.6|36697.6|36727.1|36720.1|36702.1|36695.1|210
1707360000000|2024-02-08 02:40:00|36702.1|36695.1|36717.1|36710.1|36739.6|36732.6|36702.1|36695.1|157
1707360300000|2024-02-08 02:45:00|36714.6|36707.6|36727.1|36720.1|36732.1|36725.1|36697.1|36690.1|149
1707360600000|2024-02-08 02:50:00|36719.6|36712.6|36737.1|36730.1|36742.1|36735.1|36712.1|36705.1|146
1707360900000|2024-02-08 02:55:00|36742.1|36735.1|36752.1|36745.1|36757.1|36750.1|36729.6|36722.6|243
1707361200000|2024-02-08 03:00:00|36754.6|36747.6|36752.1|36745.1|36767.1|36760.1|36747.1|36740.1|198
1707361500000|2024-02-08 03:05:00|36754.6|36747.6|36782.1|36775.1|36797.1|36790.1|36752.1|36745.1|248
1707361800000|2024-02-08 03:10:00|36779.6|36772.6|36807.1|36800.1|36812.1|36805.1|36779.6|36772.6|226
1707362100000|2024-02-08 03:15:00|36804.6|36797.6|36782.1|36775.1|36807.1|36800.1|36772.1|36765.1|204
1707362400000|2024-02-08 03:20:00|36784.6|36777.6|36782.1|36775.1|36789.6|36782.6|36772.1|36765.1|123
1707362700000|2024-02-08 03:25:00|36784.6|36777.6|36774.6|36767.6|36792.1|36785.1|36767.1|36760.1|201
1707363000000|2024-02-08 03:30:00|36767.1|36760.1|36752.1|36745.1|36772.1|36765.1|36742.1|36735.1|403
1707363300000|2024-02-08 03:35:00|36749.6|36742.6|36767.1|36760.1|36774.6|36767.6|36722.1|36715.1|328
1707363600000|2024-02-08 03:40:00|36769.6|36762.6|36774.6|36767.6|36787.1|36780.1|36752.1|36745.1|148
1707363900000|2024-02-08 03:45:00|36772.1|36765.1|36792.1|36785.1|36809.6|36802.6|36772.1|36765.1|293
1707364200000|2024-02-08 03:50:00|36789.6|36782.6|36747.1|36740.1|36789.6|36782.6|36737.1|36730.1|149
1707364500000|2024-02-08 03:55:00|36749.6|36742.6|36762.1|36755.1|36762.1|36755.1|36727.1|36720.1|128
1707364800000|2024-02-08 04:00:00|36759.6|36752.6|36782.1|36775.1|36787.1|36780.1|36742.1|36735.1|238
1707365100000|2024-02-08 04:05:00|36779.6|36772.6|36774.6|36767.6|36792.1|36785.1|36762.1|36755.1|138
1707365400000|2024-02-08 04:10:00|36772.1|36765.1|36802.1|36795.1|36802.1|36795.1|36772.1|36765.1|230
1707365700000|2024-02-08 04:15:00|36799.6|36792.6|36872.1|36865.1|36874.6|36867.6|36794.6|36787.6|771
1707366000000|2024-02-08 04:20:00|36874.6|36867.6|36852.1|36845.1|36902.1|36895.1|36837.1|36830.1|529
1707366300000|2024-02-08 04:25:00|36849.6|36842.6|36889.6|36882.6|36899.6|36892.6|36847.1|36840.1|215
1707366600000|2024-02-08 04:30:00|36892.1|36885.1|36902.1|36895.1|36912.1|36905.1|36872.1|36865.1|379
1707366900000|2024-02-08 04:35:00|36904.6|36897.6|36897.1|36890.1|36922.1|36915.1|36892.1|36885.1|209
1707367200000|2024-02-08 04:40:00|36899.6|36892.6|36942.1|36935.1|36954.6|36947.6|36899.6|36892.6|372
1707367500000|2024-02-08 04:45:00|36937.1|36930.1|36922.1|36915.1|36967.1|36960.1|36922.1|36915.1|658
1707367800000|2024-02-08 04:50:00|36924.6|36917.6|36942.1|36935.1|36944.6|36937.6|36897.1|36890.1|432
1707368100000|2024-02-08 04:55:00|36944.6|36937.6|36967.1|36960.1|36972.1|36965.1|36944.6|36937.6|346
1707368400000|2024-02-08 05:00:00|36969.6|36962.6|36939.6|36932.6|36969.6|36962.6|36919.6|36912.6|627
1707368700000|2024-02-08 05:05:00|36937.1|36930.1|36939.6|36932.6|36962.1|36955.1|36912.1|36905.1|382
1707369000000|2024-02-08 05:10:00|36937.1|36930.1|36912.1|36905.1|36947.1|36940.1|36907.1|36900.1|345
1707369300000|2024-02-08 05:15:00|36907.1|36900.1|36937.1|36930.1|36947.1|36940.1|36904.6|36897.6|415
1707369600000|2024-02-08 05:20:00|36939.6|36932.6|36932.1|36925.1|36942.1|36935.1|36907.1|36900.1|387
1707369900000|2024-02-08 05:25:00|36934.6|36927.6|36912.1|36905.1|36939.6|36932.6|36907.1|36900.1|242
1707370200000|2024-02-08 05:30:00|36917.1|36910.1|36902.1|36895.1|36952.1|36945.1|36902.1|36895.1|332
1707370500000|2024-02-08 05:35:00|36904.6|36897.6|36872.1|36865.1|36914.6|36907.6|36867.1|36860.1|719
1707370800000|2024-02-08 05:40:00|36874.6|36867.6|36842.1|36835.1|36887.1|36880.1|36814.6|36807.6|1004
1707371100000|2024-02-08 05:45:00|36844.6|36837.6|36892.1|36885.1|36917.1|36910.1|36844.6|36837.6|632
1707371400000|2024-02-08 05:50:00|36897.1|36890.1|36907.1|36900.1|36917.1|36910.1|36882.1|36875.1|742
1707371700000|2024-02-08 05:55:00|36909.6|36902.6|36897.1|36890.1|36919.6|36912.6|36887.1|36880.1|1181
1707372000000|2024-02-08 06:00:00|36892.1|36885.1|36917.1|36910.1|36954.6|36947.6|36887.1|36880.1|1797
1707372300000|2024-02-08 06:05:00|36919.6|36912.6|36954.6|36947.6|36972.1|36965.1|36917.1|36910.1|873
1707372600000|2024-02-08 06:10:00|36952.1|36945.1|36892.1|36885.1|36957.1|36950.1|36869.6|36862.6|1052
1707372900000|2024-02-08 06:15:00|36894.6|36887.6|36882.1|36875.1|36904.6|36897.6|36879.6|36872.6|346
1707373200000|2024-02-08 06:20:00|36884.6|36877.6|36882.1|36875.1|36897.1|36890.1|36882.1|36875.1|214
1707373500000|2024-02-08 06:25:00|36887.1|36880.1|36902.1|36895.1|36909.6|36902.6|36882.1|36875.1|95
1707373800000|2024-02-08 06:30:00|36907.1|36900.1|36914.6|36907.6|36937.1|36930.1|36902.1|36895.1|177
1707374100000|2024-02-08 06:35:00|36917.1|36910.1|36912.1|36905.1|36932.1|36925.1|36909.6|36902.6|114
1707374400000|2024-02-08 06:40:00|36909.6|36902.6|36934.6|36927.6|36937.1|36930.1|36907.1|36900.1|120
1707374700000|2024-02-08 06:45:00|36932.1|36925.1|36934.6|36927.6|36934.6|36927.6|36929.6|36922.6|4
1707375000000|2024-02-08 06:50:00|36932.1|36925.1|36937.1|36930.1|36937.1|36930.1|36932.1|36925.1|22
1707375300000|2024-02-08 06:55:00|36942.1|36935.1|36957.1|36950.1|36957.1|36950.1|36939.6|36932.6|138
1707375600000|2024-02-08 07:00:00|36947.1|36940.1|36942.1|36935.1|36947.1|36940.1|36932.1|36925.1|108
1707375900000|2024-02-08 07:05:00|36939.6|36932.6|36952.1|36945.1|36962.1|36955.1|36937.1|36930.1|71
1707376200000|2024-02-08 07:10:00|36947.1|36940.1|36947.1|36940.1|36957.1|36950.1|36944.6|36937.6|53
1707376500000|2024-02-08 07:15:00|36949.6|36942.6|36942.1|36935.1|36949.6|36942.6|36932.1|36925.1|43
1707376800000|2024-02-08 07:20:00|36944.6|36937.6|36944.6|36937.6|36952.1|36945.1|36939.6|36932.6|74
1707377100000|2024-02-08 07:25:00|36947.1|36940.1|36952.1|36945.1|36952.1|36945.1|36937.1|36930.1|78
1707377400000|2024-02-08 07:30:00|36947.1|36940.1|36929.6|36922.6|36952.1|36945.1|36929.6|36922.6|163
1707377700000|2024-02-08 07:35:00|36932.1|36925.1|36957.1|36950.1|36959.6|36952.6|36927.1|36920.1|55
1707378000000|2024-02-08 07:40:00|36959.6|36952.6|36952.1|36945.1|36967.1|36960.1|36952.1|36945.1|105
1707378300000|2024-02-08 07:45:00|36954.6|36947.6|36952.1|36945.1|36964.6|36957.6|36937.1|36930.1|170
1707378600000|2024-02-08 07:50:00|36949.6|36942.6|36922.1|36915.1|36949.6|36942.6|36922.1|36915.1|73
1707378900000|2024-02-08 07:55:00|36924.6|36917.6|36932.1|36925.1|36942.1|36935.1|36919.6|36912.6|143
1707379200000|2024-02-08 08:00:00|36934.6|36927.6|36927.1|36920.1|36954.6|36947.6|36927.1|36920.1|145
1707379500000|2024-02-08 08:05:00|36922.1|36915.1|36942.1|36935.1|36952.1|36945.1|36912.1|36905.1|305
1707379800000|2024-02-08 08:10:00|36939.6|36932.6|36922.1|36915.1|36939.6|36932.6|36917.1|36910.1|170
1707380100000|2024-02-08 08:15:00|36919.6|36912.6|36882.1|36875.1|36922.1|36915.1|36879.6|36872.6|125
1707380400000|2024-02-08 08:20:00|36887.1|36880.1|36867.1|36860.1|36894.6|36887.6|36862.1|36855.1|119
1707380700000|2024-02-08 08:25:00|36869.6|36862.6|36887.1|36880.1|36892.1|36885.1|36862.1|36855.1|130
1707381000000|2024-02-08 08:30:00|36884.6|36877.6|36897.1|36890.1|36902.1|36895.1|36872.1|36865.1|126
1707381300000|2024-02-08 08:35:00|36894.6|36887.6|36877.1|36870.1|36897.1|36890.1|36877.1|36870.1|82
1707381600000|2024-02-08 08:40:00|36882.1|36875.1|36897.1|36890.1|36897.1|36890.1|36877.1|36870.1|123
1707381900000|2024-02-08 08:45:00|36894.6|36887.6|36894.6|36887.6|36902.1|36895.1|36884.6|36877.6|88
1707382200000|2024-02-08 08:50:00|36892.1|36885.1|36897.1|36890.1|36897.1|36890.1|36877.1|36870.1|268
1707382500000|2024-02-08 08:55:00|36902.1|36895.1|36917.1|36910.1|36932.1|36925.1|36902.1|36895.1|146
1707382800000|2024-02-08 09:00:00|36919.6|36912.6|36902.1|36895.1|36919.6|36912.6|36902.1|36895.1|52
1707383100000|2024-02-08 09:05:00|36897.1|36890.1|36887.1|36880.1|36902.1|36895.1|36877.1|36870.1|92
1707383400000|2024-02-08 09:10:00|36892.1|36885.1|36912.1|36905.1|36919.6|36912.6|36884.6|36877.6|82
1707383700000|2024-02-08 09:15:00|36914.6|36907.6|36909.6|36902.6|36917.1|36910.1|36897.1|36890.1|142
1707384000000|2024-02-08 09:20:00|36912.1|36905.1|36922.1|36915.1|36922.1|36915.1|36907.1|36900.1|81
1707384300000|2024-02-08 09:25:00|36919.6|36912.6|36909.6|36902.6|36919.6|36912.6|36907.1|36900.1|111
1707384600000|2024-02-08 09:30:00|36907.1|36900.1|36917.1|36910.1|36922.1|36915.1|36907.1|36900.1|72
1707384900000|2024-02-08 09:35:00|36914.6|36907.6|36947.1|36940.1|36952.1|36945.1|36914.6|36907.6|99
1707385200000|2024-02-08 09:40:00|36949.6|36942.6|36942.1|36935.1|36954.6|36947.6|36932.1|36925.1|54
1707385500000|2024-02-08 09:45:00|36939.6|36932.6|36942.1|36935.1|36942.1|36935.1|36934.6|36927.6|41
1707385800000|2024-02-08 09:50:00|36939.6|36932.6|36942.1|36935.1|36949.6|36942.6|36937.1|36930.1|54
1707386100000|2024-02-08 09:55:00|36944.6|36937.6|36947.1|36940.1|36954.6|36947.6|36942.1|36935.1|103
1707386400000|2024-02-08 10:00:00|36949.6|36942.6|36937.1|36930.1|36949.6|36942.6|36937.1|36930.1|10
1707386700000|2024-02-08 10:05:00|36939.6|36932.6|36939.6|36932.6|36947.1|36940.1|36932.1|36925.1|18
1707387000000|2024-02-08 10:10:00|36942.1|36935.1|36937.1|36930.1|36949.6|36942.6|36937.1|36930.1|188
1707387300000|2024-02-08 10:15:00|36939.6|36932.6|36929.6|36922.6|36939.6|36932.6|36924.6|36917.6|54
1707387600000|2024-02-08 10:20:00|36932.1|36925.1|36927.1|36920.1|36932.1|36925.1|36927.1|36920.1|19
1707387900000|2024-02-08 10:25:00|36929.6|36922.6|36932.1|36925.1|36932.1|36925.1|36922.1|36915.1|94
1707388200000|2024-02-08 10:30:00|36929.6|36922.6|36949.6|36942.6|36952.1|36945.1|36917.1|36910.1|96
1707388500000|2024-02-08 10:35:00|36952.1|36945.1|36942.1|36935.1|36952.1|36945.1|36924.6|36917.6|62
1707388800000|2024-02-08 10:40:00|36939.6|36932.6|36942.1|36935.1|36942.1|36935.1|36932.1|36925.1|8
1707389100000|2024-02-08 10:45:00|36944.6|36937.6|36957.1|36950.1|36962.1|36955.1|36942.1|36935.1|99
1707389400000|2024-02-08 10:50:00|36959.6|36952.6|37037.1|37030.1|37042.1|37035.1|36957.1|36950.1|490
1707389700000|2024-02-08 10:55:00|37039.6|37032.6|37099.6|37092.6|37102.1|37095.1|37032.1|37025.1|583
1707390000000|2024-02-08 11:00:00|37097.1|37090.1|37142.1|37135.1|37147.1|37140.1|37087.1|37080.1|1020
1707390300000|2024-02-08 11:05:00|37144.6|37137.6|37114.6|37107.6|37152.1|37145.1|37097.1|37090.1|317
1707390600000|2024-02-08 11:10:00|37117.1|37110.1|37084.6|37077.6|37122.1|37115.1|37077.1|37070.1|165
1707390900000|2024-02-08 11:15:00|37082.1|37075.1|37059.6|37052.6|37094.6|37087.6|37047.1|37040.1|290
1707391200000|2024-02-08 11:20:00|37057.1|37050.1|37047.1|37040.1|37057.1|37050.1|37032.1|37025.1|141
1707391500000|2024-02-08 11:25:00|37052.1|37045.1|37027.1|37020.1|37057.1|37050.1|37019.6|37012.6|173
1707391800000|2024-02-08 11:30:00|37029.6|37022.6|37044.6|37037.6|37057.1|37050.1|37029.6|37022.6|108
1707392100000|2024-02-08 11:35:00|37047.1|37040.1|37042.1|37035.1|37052.1|37045.1|37042.1|37035.1|10
1707392400000|2024-02-08 11:40:00|37044.6|37037.6|37024.6|37017.6|37047.1|37040.1|36997.1|36990.1|140
1707392700000|2024-02-08 11:45:00|37027.1|37020.1|37004.6|36997.6|37027.1|37020.1|37002.1|36995.1|171
1707393000000|2024-02-08 11:50:00|37002.1|36995.1|37012.1|37005.1|37014.6|37007.6|36982.1|36975.1|228
1707393300000|2024-02-08 11:55:00|37009.6|37002.6|37029.6|37022.6|37032.1|37025.1|37002.1|36995.1|162
1707393600000|2024-02-08 12:00:00|37032.1|37025.1|37022.1|37015.1|37032.1|37025.1|37017.1|37010.1|74
1707393900000|2024-02-08 12:05:00|37027.1|37020.1|37017.1|37010.1|37027.1|37020.1|37007.1|37000.1|112
1707394200000|2024-02-08 12:10:00|37012.1|37005.1|37017.1|37010.1|37022.1|37015.1|37009.6|37002.6|242
1707394500000|2024-02-08 12:15:00|37014.6|37007.6|37007.1|37000.1|37022.1|37015.1|36997.1|36990.1|112
1707394800000|2024-02-08 12:20:00|37009.6|37002.6|37017.1|37010.1|37017.1|37010.1|37002.1|36995.1|104
1707395100000|2024-02-08 12:25:00|37012.1|37005.1|37014.6|37007.6|37019.6|37012.6|37012.1|37005.1|178
1707395400000|2024-02-08 12:30:00|37017.1|37010.1|37009.6|37002.6|37017.1|37010.1|37007.1|37000.1|96
1707395700000|2024-02-08 12:35:00|37012.1|37005.1|37007.1|37000.1|37012.1|37005.1|37004.6|36997.6|39
1707396000000|2024-02-08 12:40:00|37002.1|36995.1|36974.6|36967.6|37002.1|36995.1|36959.6|36952.6|245
1707396300000|2024-02-08 12:45:00|36972.1|36965.1|36977.1|36970.1|36997.1|36990.1|36972.1|36965.1|140
1707396600000|2024-02-08 12:50:00|36982.1|36975.1|36962.1|36955.1|36987.1|36980.1|36962.1|36955.1|121
1707396900000|2024-02-08 12:55:00|36964.6|36957.6|36949.6|36942.6|36972.1|36965.1|36942.1|36935.1|228
1707397200000|2024-02-08 13:00:00|36952.1|36945.1|36927.1|36920.1|36952.1|36945.1|36924.6|36917.6|276
1707397500000|2024-02-08 13:05:00|36924.6|36917.6|36887.1|36880.1|36932.1|36925.1|36882.1|36875.1|668
1707397800000|2024-02-08 13:10:00|36882.1|36875.1|36892.1|36885.1|36897.1|36890.1|36867.1|36860.1|431
1707398100000|2024-02-08 13:15:00|36894.6|36887.6|36892.1|36885.1|36899.6|36892.6|36872.1|36865.1|130
1707398400000|2024-02-08 13:20:00|36897.1|36890.1|36822.1|36815.1|36897.1|36890.1|36817.1|36810.1|268
1707398700000|2024-02-08 13:25:00|36824.6|36817.6|36832.1|36825.1|36842.1|36835.1|36822.1|36815.1|140
1707399000000|2024-02-08 13:30:00|36834.6|36827.6|36834.6|36827.6|36872.1|36865.1|36829.6|36822.6|344
1707399300000|2024-02-08 13:35:00|36837.1|36830.1|36892.1|36885.1|36897.1|36890.1|36837.1|36830.1|183
1707399600000|2024-02-08 13:40:00|36889.6|36882.6|36867.1|36860.1|36897.1|36890.1|36867.1|36860.1|148
1707399900000|2024-02-08 13:45:00|36869.6|36862.6|36857.1|36850.1|36889.6|36882.6|36857.1|36850.1|108
1707400200000|2024-02-08 13:50:00|36852.1|36845.1|36827.1|36820.1|36852.1|36845.1|36827.1|36820.1|132
1707400500000|2024-02-08 13:55:00|36829.6|36822.6|36837.1|36830.1|36852.1|36845.1|36807.1|36800.1|73
1707400800000|2024-02-08 14:00:00|36839.6|36832.6|36839.6|36832.6|36847.1|36840.1|36832.1|36825.1|49
1707401100000|2024-02-08 14:05:00|36842.1|36835.1|36827.1|36820.1|36854.6|36847.6|36824.6|36817.6|125
1707401400000|2024-02-08 14:10:00|36829.6|36822.6|36827.1|36820.1|36839.6|36832.6|36817.1|36810.1|107
1707401700000|2024-02-08 14:15:00|36829.6|36822.6|36857.1|36850.1|36857.1|36850.1|36827.1|36820.1|19
1707402000000|2024-02-08 14:20:00|36859.6|36852.6|36867.1|36860.1|36884.6|36877.6|36857.1|36850.1|70
1707402300000|2024-02-08 14:25:00|36869.6|36862.6|36857.1|36850.1|36869.6|36862.6|36852.1|36845.1|42
1707402600000|2024-02-08 14:30:00|36859.6|36852.6|36854.6|36847.6|36867.1|36860.1|36827.1|36820.1|209
1707402900000|2024-02-08 14:35:00|36852.1|36845.1|36852.1|36845.1|36857.1|36850.1|36827.1|36820.1|168
1707403200000|2024-02-08 14:40:00|36857.1|36850.1|36807.1|36800.1|36857.1|36850.1|36792.1|36785.1|387
1707403500000|2024-02-08 14:45:00|36812.1|36805.1|36827.1|36820.1|36857.1|36850.1|36807.1|36800.1|227
1707403800000|2024-02-08 14:50:00|36832.1|36825.1|36844.6|36837.6|36857.1|36850.1|36832.1|36825.1|218
1707404100000|2024-02-08 14:55:00|36847.1|36840.1|36877.1|36870.1|36877.1|36870.1|36837.1|36830.1|249
1707404400000|2024-02-08 15:00:00|36874.6|36867.6|36857.1|36850.1|36882.1|36875.1|36854.6|36847.6|151
1707404700000|2024-02-08 15:05:00|36854.6|36847.6|36887.1|36880.1|36902.1|36895.1|36849.6|36842.6|256
1707405000000|2024-02-08 15:10:00|36892.1|36885.1|36907.1|36900.1|36922.1|36915.1|36889.6|36882.6|276
1707405300000|2024-02-08 15:15:00|36912.1|36905.1|36932.1|36925.1|36942.1|36935.1|36912.1|36905.1|186
1707405600000|2024-02-08 15:20:00|36937.1|36930.1|36882.1|36875.1|36952.1|36945.1|36877.1|36870.1|223
1707405900000|2024-02-08 15:25:00|36877.1|36870.1|36897.1|36890.1|36902.1|36895.1|36872.1|36865.1|135
1707406200000|2024-02-08 15:30:00|36902.1|36895.1|36907.1|36900.1|36932.1|36925.1|36872.1|36865.1|130
1707406500000|2024-02-08 15:35:00|36909.6|36902.6|36917.1|36910.1|36927.1|36920.1|36897.1|36890.1|157
1707406800000|2024-02-08 15:40:00|36912.1|36905.1|36927.1|36920.1|36927.1|36920.1|36892.1|36885.1|248
1707407100000|2024-02-08 15:45:00|36924.6|36917.6|36947.1|36940.1|36947.1|36940.1|36917.1|36910.1|85
1707407400000|2024-02-08 15:50:00|36944.6|36937.6|36972.1|36965.1|36972.1|36965.1|36937.1|36930.1|199
1707407700000|2024-02-08 15:55:00|36969.6|36962.6|36977.1|36970.1|36977.1|36970.1|36952.1|36945.1|206
1707408000000|2024-02-08 16:00:00|36974.6|36967.6|36972.1|36965.1|36977.1|36970.1|36959.6|36952.6|225
1707408300000|2024-02-08 16:05:00|36977.1|36970.1|36982.1|36975.1|36987.1|36980.1|36962.1|36955.1|198
1707408600000|2024-02-08 16:10:00|36977.1|36970.1|36982.1|36975.1|36992.1|36985.1|36972.1|36965.1|192
1707408900000|2024-02-08 16:15:00|36987.1|36980.1|36997.1|36990.1|37002.1|36995.1|36967.1|36960.1|219
1707409200000|2024-02-08 16:20:00|36999.6|36992.6|37017.1|37010.1|37027.1|37020.1|36999.6|36992.6|320
1707409500000|2024-02-08 16:25:00|37012.1|37005.1|36967.1|36960.1|37019.6|37012.6|36962.1|36955.1|304
1707409800000|2024-02-08 16:30:00|36962.1|36955.1|36979.6|36972.6|36982.1|36975.1|36937.1|36930.1|415
1707410100000|2024-02-08 16:35:00|36982.1|36975.1|36974.6|36967.6|36994.6|36987.6|36957.1|36950.1|273
1707410400000|2024-02-08 16:40:00|36972.1|36965.1|36967.1|36960.1|36987.1|36980.1|36957.1|36950.1|268
1707410700000|2024-02-08 16:45:00|36964.6|36957.6|36964.6|36957.6|36974.6|36967.6|36957.1|36950.1|241
1707411000000|2024-02-08 16:50:00|36967.1|36960.1|36957.1|36950.1|36972.1|36965.1|36942.1|36935.1|120
1707411300000|2024-02-08 16:55:00|36954.6|36947.6|36969.6|36962.6|36977.1|36970.1|36947.1|36940.1|127
1707411600000|2024-02-08 17:00:00|36967.1|36960.1|36969.6|36962.6|36982.1|36975.1|36957.1|36950.1|130
1707411900000|2024-02-08 17:05:00|36967.1|36960.1|36962.1|36955.1|36967.1|36960.1|36947.1|36940.1|115
1707412200000|2024-02-08 17:10:00|36964.6|36957.6|36972.1|36965.1|36972.1|36965.1|36957.1|36950.1|36
1707412500000|2024-02-08 17:15:00|36967.1|36960.1|36987.1|36980.1|36992.1|36985.1|36967.1|36960.1|104
1707412800000|2024-02-08 17:20:00|36984.6|36977.6|37002.1|36995.1|37009.6|37002.6|36982.1|36975.1|79
1707413100000|2024-02-08 17:25:00|37007.1|37000.1|37022.1|37015.1|37022.1|37015.1|37002.1|36995.1|93
1707413400000|2024-02-08 17:30:00|37019.6|37012.6|37037.1|37030.1|37037.1|37030.1|37017.1|37010.1|63
1707413700000|2024-02-08 17:35:00|37034.6|37027.6|37047.1|37040.1|37047.1|37040.1|37032.1|37025.1|79
1707414000000|2024-02-08 17:40:00|37044.6|37037.6|37027.1|37020.1|37047.1|37040.1|37019.6|37012.6|115
1707414300000|2024-02-08 17:45:00|37024.6|37017.6|37029.6|37022.6|37037.1|37030.1|37022.1|37015.1|89
1707414600000|2024-02-08 17:50:00|37027.1|37020.1|37047.1|37040.1|37052.1|37045.1|37027.1|37020.1|41
1707414900000|2024-02-08 17:55:00|37044.6|37037.6|37059.6|37052.6|37062.1|37055.1|37032.1|37025.1|112
1707415200000|2024-02-08 18:00:00|37057.1|37050.1|37069.6|37062.6|37082.1|37075.1|37042.1|37035.1|214
1707415500000|2024-02-08 18:05:00|37067.1|37060.1|37077.1|37070.1|37084.6|37077.6|37057.1|37050.1|100
1707415800000|2024-02-08 18:10:00|37074.6|37067.6|37084.6|37077.6|37092.1|37085.1|37072.1|37065.1|127
1707416100000|2024-02-08 18:15:00|37087.1|37080.1|37082.1|37075.1|37092.1|37085.1|37072.1|37065.1|88
1707416400000|2024-02-08 18:20:00|37084.6|37077.6|37102.1|37095.1|37107.1|37100.1|37084.6|37077.6|95
1707416700000|2024-02-08 18:25:00|37099.6|37092.6|37114.6|37107.6|37114.6|37107.6|37097.1|37090.1|161
1707417000000|2024-02-08 18:30:00|37117.1|37110.1|37122.1|37115.1|37122.1|37115.1|37112.1|37105.1|77
1707417300000|2024-02-08 18:35:00|37117.1|37110.1|37137.1|37130.1|37142.1|37135.1|37117.1|37110.1|76
1707417600000|2024-02-08 18:40:00|37134.6|37127.6|37114.6|37107.6|37137.1|37130.1|37112.1|37105.1|88
1707417900000|2024-02-08 18:45:00|37112.1|37105.1|37132.1|37125.1|37137.1|37130.1|37112.1|37105.1|57
1707418200000|2024-02-08 18:50:00|37127.1|37120.1|37097.1|37090.1|37127.1|37120.1|37097.1|37090.1|144
1707418500000|2024-02-08 18:55:00|37092.1|37085.1|37104.6|37097.6|37107.1|37100.1|37089.6|37082.6|96
1707418800000|2024-02-08 19:00:00|37107.1|37100.1|37084.6|37077.6|37114.6|37107.6|37079.6|37072.6|68
1707419100000|2024-02-08 19:05:00|37082.1|37075.1|37067.1|37060.1|37087.1|37080.1|37057.1|37050.1|98
1707419400000|2024-02-08 19:10:00|37069.6|37062.6|37082.1|37075.1|37092.1|37085.1|37067.1|37060.1|58
1707419700000|2024-02-08 19:15:00|37087.1|37080.1|37089.6|37082.6|37097.1|37090.1|37072.1|37065.1|64
1707420000000|2024-02-08 19:20:00|37092.1|37085.1|37067.1|37060.1|37097.1|37090.1|37062.1|37055.1|71
1707420300000|2024-02-08 19:25:00|37072.1|37065.1|37067.1|37060.1|37077.1|37070.1|37067.1|37060.1|46
1707420600000|2024-02-08 19:30:00|37069.6|37062.6|37054.6|37047.6|37072.1|37065.1|37052.1|37045.1|48
1707420900000|2024-02-08 19:35:00|37052.1|37045.1|37057.1|37050.1|37057.1|37050.1|37037.1|37030.1|73
1707421200000|2024-02-08 19:40:00|37052.1|37045.1|37072.1|37065.1|37077.1|37070.1|37047.1|37040.1|65
1707421500000|2024-02-08 19:45:00|37074.6|37067.6|37087.1|37080.1|37087.1|37080.1|37072.1|37065.1|66
1707421800000|2024-02-08 19:50:00|37084.6|37077.6|37077.1|37070.1|37092.1|37085.1|37074.6|37067.6|22
1707422100000|2024-02-08 19:55:00|37079.6|37072.6|37077.1|37070.1|37089.6|37082.6|37069.6|37062.6|96
1707422400000|2024-02-08 20:00:00|37079.6|37072.6|37072.1|37065.1|37087.1|37080.1|37069.6|37062.6|206
1707422700000|2024-02-08 20:05:00|37074.6|37067.6|37062.1|37055.1|37082.1|37075.1|37062.1|37055.1|124
1707423000000|2024-02-08 20:10:00|37064.6|37057.6|37087.1|37080.1|37092.1|37085.1|37062.1|37055.1|93
1707423300000|2024-02-08 20:15:00|37082.1|37075.1|37097.1|37090.1|37097.1|37090.1|37077.1|37070.1|68
1707423600000|2024-02-08 20:20:00|37099.6|37092.6|37107.1|37100.1|37112.1|37105.1|37097.1|37090.1|69
1707423900000|2024-02-08 20:25:00|37109.6|37102.6|37097.1|37090.1|37109.6|37102.6|37092.1|37085.1|65
1707424200000|2024-02-08 20:30:00|37094.6|37087.6|37102.1|37095.1|37107.1|37100.1|37092.1|37085.1|42
1707424500000|2024-02-08 20:35:00|37104.6|37097.6|37097.1|37090.1|37104.6|37097.6|37092.1|37085.1|78
1707424800000|2024-02-08 20:40:00|37102.1|37095.1|37107.1|37100.1|37112.1|37105.1|37097.1|37090.1|92
1707425100000|2024-02-08 20:45:00|37102.1|37095.1|37102.1|37095.1|37114.6|37107.6|37102.1|37095.1|164
1707425400000|2024-02-08 20:50:00|37107.1|37100.1|37097.1|37090.1|37117.1|37110.1|37097.1|37090.1|110
1707425700000|2024-02-08 20:55:00|37092.1|37085.1|37117.1|37110.1|37122.1|37115.1|37092.1|37085.1|399
1707426000000|2024-02-08 21:00:00|37114.6|37107.6|37129.6|37122.6|37129.6|37122.6|37104.6|37097.6|87
1707426300000|2024-02-08 21:05:00|37134.6|37127.6|37137.1|37130.1|37139.6|37132.6|37132.1|37125.1|21
1707426600000|2024-02-08 21:10:00|37142.1|37135.1|37127.1|37120.1|37142.1|37135.1|37127.1|37120.1|15
1707426900000|2024-02-08 21:15:00|37122.1|37115.1|37129.6|37122.6|37134.6|37127.6|37122.1|37115.1|15
1707427200000|2024-02-08 21:20:00|37127.1|37120.1|37124.6|37117.6|37127.1|37120.1|37122.1|37115.1|32
1707427500000|2024-02-08 21:25:00|37127.1|37120.1|37132.1|37125.1|37132.1|37125.1|37127.1|37120.1|4
1707427800000|2024-02-08 21:30:00|37129.6|37122.6|37132.1|37125.1|37132.1|37125.1|37127.1|37120.1|13
1707428100000|2024-02-08 21:35:00|37137.1|37130.1|37137.1|37130.1|37137.1|37130.1|37129.6|37122.6|36
1707428400000|2024-02-08 21:40:00|37134.6|37127.6|37137.1|37130.1|37137.1|37130.1|37134.6|37127.6|3
1707428700000|2024-02-08 21:45:00|37142.1|37135.1|37142.1|37135.1|37142.1|37135.1|37142.1|37135.1|7
1707429000000|2024-02-08 21:50:00|37137.1|37130.1|37137.1|37130.1|37137.1|37130.1|37137.1|37130.1|7
1707429300000|2024-02-08 21:55:00|37132.1|37125.1|37142.7|37112.7|37142.7|37127.6|37127.1|37111.7|40
1707429600000|2024-02-08 22:00:00|37141.9|37111.9|37145|37115|37146.3|37116.3|37141.9|37111.9|0
1707429900000|2024-02-08 22:05:00|37144.6|37114.6|37145.7|37115.7|37148|37118|37143.3|37113.3|0
1707430200000|2024-02-08 22:10:00|37145.8|37115.8|37145.8|37115.8|37146.9|37116.9|37145.8|37115.8|0
1707430500000|2024-02-08 22:15:00|37146|37116|37146|37116|37146|37116|37146|37116|0
1707430800000|2024-02-08 22:20:00|37146.2|37116.2|37143.7|37113.7|37146.4|37116.4|37143.7|37113.7|0
1707431100000|2024-02-08 22:25:00|37142.2|37112.2|37145.2|37115.2|37146.8|37116.8|37142.2|37112.2|0
1707431400000|2024-02-08 22:30:00|37145.4|37115.4|37144.8|37114.8|37145.9|37115.9|37144.8|37114.8|0
1707431700000|2024-02-08 22:35:00|37145.2|37115.2|37146.1|37116.1|37146.1|37116.1|37145.2|37115.2|0
1707432000000|2024-02-08 22:40:00|37145.7|37115.7|37145.4|37115.4|37146.8|37116.8|37145|37115|0
1707432300000|2024-02-08 22:45:00|37145.6|37115.6|37145.4|37115.4|37145.8|37115.8|37145|37115|0
1707432600000|2024-02-08 22:50:00|37145.3|37115.3|37144.5|37114.5|37146.6|37116.6|37144.5|37114.5|0
1707432900000|2024-02-08 22:55:00|37144.4|37114.4|37143.8|37113.8|37144.4|37114.4|37143|37113|0
1707433200000|2024-02-08 23:00:00|37142.6|37112.6|37141.1|37126.1|37145.4|37128.6|37136.1|37109.1|13
1707433500000|2024-02-08 23:05:00|37143.6|37128.6|37141.1|37126.1|37143.6|37128.6|37131.1|37116.1|4
1707433800000|2024-02-08 23:10:00|37138.6|37123.6|37123.6|37108.6|37138.6|37123.6|37123.6|37108.6|11
1707434100000|2024-02-08 23:15:00|37126.1|37111.1|37153.6|37138.6|37156.1|37141.1|37123.6|37108.6|21
1707434400000|2024-02-08 23:20:00|37156.1|37141.1|37153.6|37138.6|37176.1|37161.1|37153.6|37138.6|37
1707434700000|2024-02-08 23:25:00|37151.1|37136.1|37136.1|37121.1|37153.6|37138.6|37136.1|37121.1|18
1707435000000|2024-02-08 23:30:00|37138.6|37123.6|37109.6|37102.6|37146.1|37135.1|37107.1|37100.1|15426
1707435300000|2024-02-08 23:35:00|37112.1|37105.1|37122.1|37115.1|37137.1|37130.1|37109.6|37102.6|148
1707435600000|2024-02-08 23:40:00|37119.6|37112.6|37109.6|37102.6|37122.1|37115.1|37109.6|37102.6|154
1707435900000|2024-02-08 23:45:00|37112.1|37105.1|37082.1|37075.1|37114.6|37107.6|37072.1|37065.1|304
1707436200000|2024-02-08 23:50:00|37084.6|37077.6|37054.6|37047.6|37094.6|37087.6|37042.1|37035.1|229
1707436500000|2024-02-08 23:55:00|37052.1|37045.1|37019.6|37012.6|37067.1|37060.1|37019.6|37012.6|436
1707436800000|2024-02-09 00:00:00|36997.1|36990.1|37022.1|37015.1|37034.6|37027.6|36932.1|36925.1|1804
1707437100000|2024-02-09 00:05:00|37019.6|37012.6|37127.1|37120.1|37134.6|37127.6|37002.1|36995.1|819
1707437400000|2024-02-09 00:10:00|37124.6|37117.6|37019.6|37012.6|37124.6|37117.6|37012.1|37005.1|576
1707437700000|2024-02-09 00:15:00|37022.1|37015.1|37049.6|37042.6|37064.6|37057.6|36994.6|36987.6|462
1707438000000|2024-02-09 00:20:00|37047.1|37040.1|37044.6|37037.6|37087.1|37080.1|37027.1|37020.1|351
1707438300000|2024-02-09 00:25:00|37047.1|37040.1|37064.6|37057.6|37102.1|37095.1|37029.6|37022.6|292
1707438600000|2024-02-09 00:30:00|37062.1|37055.1|37084.6|37077.6|37107.1|37100.1|37049.6|37042.6|352
1707438900000|2024-02-09 00:35:00|37087.1|37080.1|37177.1|37170.1|37179.6|37172.6|37074.6|37067.6|551
1707439200000|2024-02-09 00:40:00|37174.6|37167.6|37287.1|37280.1|37297.1|37290.1|37147.1|37140.1|1236
1707439500000|2024-02-09 00:45:00|37284.6|37277.6|37257.1|37250.1|37287.1|37280.1|37217.1|37210.1|761
1707439800000|2024-02-09 00:50:00|37254.6|37247.6|37272.1|37265.1|37277.1|37270.1|37237.1|37230.1|458
1707440100000|2024-02-09 00:55:00|37269.6|37262.6|37267.1|37260.1|37287.1|37280.1|37252.1|37245.1|388
1707440400000|2024-02-09 01:00:00|37264.6|37257.6|37197.1|37190.1|37284.6|37277.6|37189.6|37182.6|362
1707440700000|2024-02-09 01:05:00|37194.6|37187.6|37152.1|37145.1|37194.6|37187.6|37139.6|37132.6|421
1707441000000|2024-02-09 01:10:00|37149.6|37142.6|37219.6|37212.6|37227.1|37220.1|37147.1|37140.1|261
1707441300000|2024-02-09 01:15:00|37217.1|37210.1|37189.6|37182.6|37217.1|37210.1|37162.1|37155.1|242
1707441600000|2024-02-09 01:20:00|37192.1|37185.1|37127.1|37120.1|37194.6|37187.6|37119.6|37112.6|306
1707441900000|2024-02-09 01:25:00|37129.6|37122.6|37104.6|37097.6|37129.6|37122.6|37062.1|37055.1|264
1707442200000|2024-02-09 01:30:00|37097.1|37090.1|37087.1|37080.1|37109.6|37102.6|37037.1|37030.1|448
1707442500000|2024-02-09 01:35:00|37084.6|37077.6|37109.6|37102.6|37119.6|37112.6|37049.6|37042.6|350
1707442800000|2024-02-09 01:40:00|37107.1|37100.1|37092.1|37085.1|37142.1|37135.1|37079.6|37072.6|432
1707443100000|2024-02-09 01:45:00|37094.6|37087.6|37047.1|37040.1|37104.6|37097.6|37037.1|37030.1|228
1707443400000|2024-02-09 01:50:00|37049.6|37042.6|37007.1|37000.1|37067.1|37060.1|36987.1|36980.1|484
1707443700000|2024-02-09 01:55:00|37004.6|36997.6|37004.6|36997.6|37024.6|37017.6|36979.6|36972.6|235
1707444000000|2024-02-09 02:00:00|37002.1|36995.1|36962.1|36955.1|37004.6|36997.6|36932.1|36925.1|577
1707444300000|2024-02-09 02:05:00|36959.6|36952.6|36987.1|36980.1|36992.1|36985.1|36944.6|36937.6|260
1707444600000|2024-02-09 02:10:00|36989.6|36982.6|37019.6|37012.6|37027.1|37020.1|36984.6|36977.6|381
1707444900000|2024-02-09 02:15:00|37017.1|37010.1|37032.1|37025.1|37034.6|37027.6|36987.1|36980.1|278
1707445200000|2024-02-09 02:20:00|37029.6|37022.6|37032.1|37025.1|37037.1|37030.1|37009.6|37002.6|138
1707445500000|2024-02-09 02:25:00|37034.6|37027.6|37042.1|37035.1|37067.1|37060.1|37024.6|37017.6|188
1707445800000|2024-02-09 02:30:00|37037.1|37030.1|37049.6|37042.6|37057.1|37050.1|37034.6|37027.6|203
1707446100000|2024-02-09 02:35:00|37047.1|37040.1|37062.1|37055.1|37069.6|37062.6|37042.1|37035.1|112
1707446400000|2024-02-09 02:40:00|37059.6|37052.6|37072.1|37065.1|37072.1|37065.1|37047.1|37040.1|44
1707446700000|2024-02-09 02:45:00|37069.6|37062.6|37069.6|37062.6|37077.1|37070.1|37054.6|37047.6|103
1707447000000|2024-02-09 02:50:00|37067.1|37060.1|37077.1|37070.1|37084.6|37077.6|37067.1|37060.1|149
1707447300000|2024-02-09 02:55:00|37082.1|37075.1|37087.1|37080.1|37092.1|37085.1|37082.1|37075.1|56
1707447600000|2024-02-09 03:00:00|37084.6|37077.6|37097.1|37090.1|37097.1|37090.1|37077.1|37070.1|101
1707447900000|2024-02-09 03:05:00|37094.6|37087.6|37097.1|37090.1|37122.1|37115.1|37087.1|37080.1|192
1707448200000|2024-02-09 03:10:00|37094.6|37087.6|37089.6|37082.6|37102.1|37095.1|37082.1|37075.1|68
1707448500000|2024-02-09 03:15:00|37087.1|37080.1|37047.1|37040.1|37089.6|37082.6|37047.1|37040.1|245
1707448800000|2024-02-09 03:20:00|37049.6|37042.6|37044.6|37037.6|37074.6|37067.6|37039.6|37032.6|161
1707449100000|2024-02-09 03:25:00|37047.1|37040.1|37052.1|37045.1|37069.6|37062.6|37042.1|37035.1|53
1707449400000|2024-02-09 03:30:00|37054.6|37047.6|37052.1|37045.1|37054.6|37047.6|37004.6|36997.6|318
1707449700000|2024-02-09 03:35:00|37054.6|37047.6|37112.1|37105.1|37114.6|37107.6|37052.1|37045.1|540
1707450000000|2024-02-09 03:40:00|37109.6|37102.6|37107.1|37100.1|37132.1|37125.1|37102.1|37095.1|229
1707450300000|2024-02-09 03:45:00|37109.6|37102.6|37089.6|37082.6|37112.1|37105.1|37059.6|37052.6|151
1707450600000|2024-02-09 03:50:00|37092.1|37085.1|37104.6|37097.6|37112.1|37105.1|37072.1|37065.1|152
1707450900000|2024-02-09 03:55:00|37102.1|37095.1|37097.1|37090.1|37112.1|37105.1|37077.1|37070.1|160
1707451200000|2024-02-09 04:00:00|37094.6|37087.6|37132.1|37125.1|37149.6|37142.6|37087.1|37080.1|271
1707451500000|2024-02-09 04:05:00|37134.6|37127.6|37127.1|37120.1|37157.1|37150.1|37122.1|37115.1|164
1707451800000|2024-02-09 04:10:00|37129.6|37122.6|37112.1|37105.1|37132.1|37125.1|37107.1|37100.1|107
1707452100000|2024-02-09 04:15:00|37114.6|37107.6|37094.6|37087.6|37132.1|37125.1|37092.1|37085.1|94
1707452400000|2024-02-09 04:20:00|37097.1|37090.1|37062.1|37055.1|37107.1|37100.1|37057.1|37050.1|143
1707452700000|2024-02-09 04:25:00|37064.6|37057.6|37037.1|37030.1|37067.1|37060.1|37022.1|37015.1|356
1707453000000|2024-02-09 04:30:00|37039.6|37032.6|37044.6|37037.6|37057.1|37050.1|37027.1|37020.1|207
1707453300000|2024-02-09 04:35:00|37042.1|37035.1|37014.6|37007.6|37047.1|37040.1|36997.1|36990.1|181
1707453600000|2024-02-09 04:40:00|37012.1|37005.1|37047.1|37040.1|37057.1|37050.1|37012.1|37005.1|274
1707453900000|2024-02-09 04:45:00|37044.6|37037.6|37027.1|37020.1|37044.6|37037.6|37012.1|37005.1|120
1707454200000|2024-02-09 04:50:00|37024.6|37017.6|37019.6|37012.6|37039.6|37032.6|37009.6|37002.6|151
1707454500000|2024-02-09 04:55:00|37017.1|37010.1|37012.1|37005.1|37019.6|37012.6|36979.6|36972.6|136
1707454800000|2024-02-09 05:00:00|37014.6|37007.6|36992.1|36985.1|37022.1|37015.1|36982.1|36975.1|236
1707455100000|2024-02-09 05:05:00|36989.6|36982.6|36982.1|36975.1|36989.6|36982.6|36957.1|36950.1|230
1707455400000|2024-02-09 05:10:00|36979.6|36972.6|36994.6|36987.6|36999.6|36992.6|36969.6|36962.6|100
1707455700000|2024-02-09 05:15:00|36992.1|36985.1|36977.1|36970.1|36999.6|36992.6|36972.1|36965.1|91
1707456000000|2024-02-09 05:20:00|36974.6|36967.6|36967.1|36960.1|36977.1|36970.1|36959.6|36952.6|83
1707456300000|2024-02-09 05:25:00|36964.6|36957.6|36984.6|36977.6|36989.6|36982.6|36959.6|36952.6|134
1707456600000|2024-02-09 05:30:00|36987.1|36980.1|36987.1|36980.1|36987.1|36980.1|36962.1|36955.1|178
1707456900000|2024-02-09 05:35:00|36989.6|36982.6|37017.1|37010.1|37022.1|37015.1|36984.6|36977.6|258
1707457200000|2024-02-09 05:40:00|37014.6|37007.6|37002.1|36995.1|37047.1|37040.1|36999.6|36992.6|159
1707457500000|2024-02-09 05:45:00|37004.6|36997.6|36977.1|36970.1|37012.1|37005.1|36962.1|36955.1|190
1707457800000|2024-02-09 05:50:00|36974.6|36967.6|36962.1|36955.1|36974.6|36967.6|36952.1|36945.1|283
1707458100000|2024-02-09 05:55:00|36959.6|36952.6|36942.1|36935.1|36962.1|36955.1|36932.1|36925.1|832
1707458400000|2024-02-09 06:00:00|36929.6|36922.6|36912.1|36905.1|36972.1|36965.1|36907.1|36900.1|813
1707458700000|2024-02-09 06:05:00|36914.6|36907.6|36942.1|36935.1|36942.1|36935.1|36899.6|36892.6|358
1707459000000|2024-02-09 06:10:00|36944.6|36937.6|36912.1|36905.1|36947.1|36940.1|36907.1|36900.1|440
1707459300000|2024-02-09 06:15:00|36909.6|36902.6|36892.1|36885.1|36934.6|36927.6|36889.6|36882.6|386
1707459600000|2024-02-09 06:20:00|36897.1|36890.1|36907.1|36900.1|36912.1|36905.1|36887.1|36880.1|190
1707459900000|2024-02-09 06:25:00|36909.6|36902.6|36904.6|36897.6|36919.6|36912.6|36904.6|36897.6|20
1707460200000|2024-02-09 06:30:00|36912.1|36905.1|36977.1|36970.1|36977.1|36970.1|36912.1|36905.1|631
1707460500000|2024-02-09 06:35:00|36979.6|36972.6|36979.6|36972.6|36982.1|36975.1|36972.1|36965.1|35
1707460800000|2024-02-09 06:40:00|36977.1|36970.1|36982.1|36975.1|36984.6|36977.6|36977.1|36970.1|85
1707461100000|2024-02-09 06:45:00|36984.6|36977.6|36999.6|36992.6|37002.1|36995.1|36984.6|36977.6|63
1707461400000|2024-02-09 06:50:00|36997.1|36990.1|36987.1|36980.1|36997.1|36990.1|36987.1|36980.1|21
1707461700000|2024-02-09 06:55:00|36984.6|36977.6|36982.1|36975.1|36989.6|36982.6|36977.1|36970.1|63
1707462000000|2024-02-09 07:00:00|36979.6|36972.6|37004.6|36997.6|37004.6|36997.6|36979.6|36972.6|90
1707462300000|2024-02-09 07:05:00|37002.1|36995.1|36992.1|36985.1|37002.1|36995.1|36987.1|36980.1|66
1707462600000|2024-02-09 07:10:00|36997.1|36990.1|37004.6|36997.6|37007.1|37000.1|36997.1|36990.1|69
1707462900000|2024-02-09 07:15:00|37002.1|36995.1|36989.6|36982.6|37007.1|37000.1|36982.1|36975.1|107
1707463200000|2024-02-09 07:20:00|36987.1|36980.1|36997.1|36990.1|36997.1|36990.1|36982.1|36975.1|37
1707463500000|2024-02-09 07:25:00|36994.6|36987.6|36992.1|36985.1|36999.6|36992.6|36987.1|36980.1|64
1707463800000|2024-02-09 07:30:00|36987.1|36980.1|36972.1|36965.1|36994.6|36987.6|36962.1|36955.1|107
1707464100000|2024-02-09 07:35:00|36974.6|36967.6|36974.6|36967.6|36982.1|36975.1|36967.1|36960.1|31
1707464400000|2024-02-09 07:40:00|36972.1|36965.1|36962.1|36955.1|36977.1|36970.1|36962.1|36955.1|47
1707464700000|2024-02-09 07:45:00|36964.6|36957.6|36957.1|36950.1|36967.1|36960.1|36949.6|36942.6|45
1707465000000|2024-02-09 07:50:00|36959.6|36952.6|36947.1|36940.1|36959.6|36952.6|36944.6|36937.6|65
1707465300000|2024-02-09 07:55:00|36949.6|36942.6|36972.1|36965.1|36979.6|36972.6|36944.6|36937.6|28
1707465600000|2024-02-09 08:00:00|36969.6|36962.6|37017.1|37010.1|37017.1|37010.1|36967.1|36960.1|623
1707465900000|2024-02-09 08:05:00|37014.6|37007.6|37039.6|37032.6|37044.6|37037.6|37002.1|36995.1|466
1707466200000|2024-02-09 08:10:00|37037.1|37030.1|37047.1|37040.1|37057.1|37050.1|37027.1|37020.1|394
1707466500000|2024-02-09 08:15:00|37044.6|37037.6|37087.1|37080.1|37087.1|37080.1|37044.6|37037.6|595
1707466800000|2024-02-09 08:20:00|37089.6|37082.6|37092.1|37085.1|37097.1|37090.1|37079.6|37072.6|404
1707467100000|2024-02-09 08:25:00|37094.6|37087.6|37114.6|37107.6|37142.1|37135.1|37089.6|37082.6|659
1707467400000|2024-02-09 08:30:00|37119.6|37112.6|37132.1|37125.1|37152.1|37145.1|37117.1|37110.1|476
1707467700000|2024-02-09 08:35:00|37129.6|37122.6|37129.6|37122.6|37137.1|37130.1|37107.1|37100.1|211
1707468000000|2024-02-09 08:40:00|37127.1|37120.1|37089.6|37082.6|37129.6|37122.6|37084.6|37077.6|81
1707468300000|2024-02-09 08:45:00|37087.1|37080.1|37112.1|37105.1|37114.6|37107.6|37087.1|37080.1|52
1707468600000|2024-02-09 08:50:00|37117.1|37110.1|37117.1|37110.1|37132.1|37125.1|37102.1|37095.1|143
1707468900000|2024-02-09 08:55:00|37119.6|37112.6|37134.6|37127.6|37139.6|37132.6|37119.6|37112.6|144
1707469200000|2024-02-09 09:00:00|37132.1|37125.1|37114.6|37107.6|37134.6|37127.6|37109.6|37102.6|106
1707469500000|2024-02-09 09:05:00|37117.1|37110.1|37092.1|37085.1|37117.1|37110.1|37089.6|37082.6|34
1707469800000|2024-02-09 09:10:00|37094.6|37087.6|37087.1|37080.1|37097.1|37090.1|37082.1|37075.1|53
1707470100000|2024-02-09 09:15:00|37084.6|37077.6|37102.1|37095.1|37109.6|37102.6|37082.1|37075.1|13
1707470400000|2024-02-09 09:20:00|37099.6|37092.6|37079.6|37072.6|37102.1|37095.1|37077.1|37070.1|15
1707470700000|2024-02-09 09:25:00|37082.1|37075.1|37092.1|37085.1|37094.6|37087.6|37069.6|37062.6|42
1707471000000|2024-02-09 09:30:00|37089.6|37082.6|37102.1|37095.1|37107.1|37100.1|37077.1|37070.1|60
1707471300000|2024-02-09 09:35:00|37099.6|37092.6|37094.6|37087.6|37102.1|37095.1|37084.6|37077.6|58
1707471600000|2024-02-09 09:40:00|37097.1|37090.1|37097.1|37090.1|37107.1|37100.1|37092.1|37085.1|18
1707471900000|2024-02-09 09:45:00|37094.6|37087.6|37102.1|37095.1|37107.1|37100.1|37089.6|37082.6|34
1707472200000|2024-02-09 09:50:00|37104.6|37097.6|37122.1|37115.1|37122.1|37115.1|37097.1|37090.1|33
1707472500000|2024-02-09 09:55:00|37124.6|37117.6|37122.1|37115.1|37127.1|37120.1|37117.1|37110.1|32
1707472800000|2024-02-09 10:00:00|37124.6|37117.6|37117.1|37110.1|37132.1|37125.1|37104.6|37097.6|105
1707473100000|2024-02-09 10:05:00|37114.6|37107.6|37119.6|37112.6|37124.6|37117.6|37109.6|37102.6|35
1707473400000|2024-02-09 10:10:00|37117.1|37110.1|37114.6|37107.6|37119.6|37112.6|37107.1|37100.1|3
1707473700000|2024-02-09 10:15:00|37112.1|37105.1|37122.1|37115.1|37124.6|37117.6|37112.1|37105.1|14
1707474000000|2024-02-09 10:20:00|37124.6|37117.6|37102.1|37095.1|37124.6|37117.6|37102.1|37095.1|28
1707474300000|2024-02-09 10:25:00|37099.6|37092.6|37097.1|37090.1|37102.1|37095.1|37087.1|37080.1|47
1707474600000|2024-02-09 10:30:00|37099.6|37092.6|37099.6|37092.6|37107.1|37100.1|37097.1|37090.1|6
1707474900000|2024-02-09 10:35:00|37102.1|37095.1|37087.1|37080.1|37102.1|37095.1|37082.1|37075.1|28
1707475200000|2024-02-09 10:40:00|37089.6|37082.6|37082.1|37075.1|37097.1|37090.1|37082.1|37075.1|11
1707475500000|2024-02-09 10:45:00|37079.6|37072.6|37082.1|37075.1|37082.1|37075.1|37072.1|37065.1|15
1707475800000|2024-02-09 10:50:00|37079.6|37072.6|37092.1|37085.1|37092.1|37085.1|37077.1|37070.1|25
1707476100000|2024-02-09 10:55:00|37089.6|37082.6|37092.1|37085.1|37092.1|37085.1|37087.1|37080.1|18
1707476400000|2024-02-09 11:00:00|37089.6|37082.6|37062.1|37055.1|37089.6|37082.6|37054.6|37047.6|52
1707476700000|2024-02-09 11:05:00|37059.6|37052.6|37064.6|37057.6|37072.1|37065.1|37057.1|37050.1|16
1707477000000|2024-02-09 11:10:00|37062.1|37055.1|37052.1|37045.1|37064.6|37057.6|37049.6|37042.6|17
1707477300000|2024-02-09 11:15:00|37054.6|37047.6|37054.6|37047.6|37064.6|37057.6|37049.6|37042.6|17
1707477600000|2024-02-09 11:20:00|37052.1|37045.1|37052.1|37045.1|37057.1|37050.1|37039.6|37032.6|23
1707477900000|2024-02-09 11:25:00|37049.6|37042.6|37062.1|37055.1|37064.6|37057.6|37047.1|37040.1|9
1707478200000|2024-02-09 11:30:00|37064.6|37057.6|37082.1|37075.1|37087.1|37080.1|37059.6|37052.6|25
1707478500000|2024-02-09 11:35:00|37087.1|37080.1|37087.1|37080.1|37094.6|37087.6|37079.6|37072.6|13
1707478800000|2024-02-09 11:40:00|37084.6|37077.6|37092.1|37085.1|37097.1|37090.1|37082.1|37075.1|10
1707479100000|2024-02-09 11:45:00|37089.6|37082.6|37082.1|37075.1|37094.6|37087.6|37077.1|37070.1|3
1707479400000|2024-02-09 11:50:00|37084.6|37077.6|37072.1|37065.1|37084.6|37077.6|37072.1|37065.1|20
1707479700000|2024-02-09 11:55:00|37074.6|37067.6|37082.1|37075.1|37084.6|37077.6|37074.6|37067.6|9
1707480000000|2024-02-09 12:00:00|37087.1|37080.1|37104.6|37097.6|37112.1|37105.1|37087.1|37080.1|36
1707480300000|2024-02-09 12:05:00|37102.1|37095.1|37097.1|37090.1|37107.1|37100.1|37082.1|37075.1|125
1707480600000|2024-02-09 12:10:00|37099.6|37092.6|37097.1|37090.1|37099.6|37092.6|37092.1|37085.1|81
1707480900000|2024-02-09 12:15:00|37099.6|37092.6|37114.6|37107.6|37117.1|37110.1|37097.1|37090.1|20
1707481200000|2024-02-09 12:20:00|37112.1|37105.1|37112.1|37105.1|37119.6|37112.6|37112.1|37105.1|38
1707481500000|2024-02-09 12:25:00|37109.6|37102.6|37114.6|37107.6|37114.6|37107.6|37107.1|37100.1|31
1707481800000|2024-02-09 12:30:00|37117.1|37110.1|37127.1|37120.1|37127.1|37120.1|37112.1|37105.1|55
1707482100000|2024-02-09 12:35:00|37124.6|37117.6|37122.1|37115.1|37127.1|37120.1|37122.1|37115.1|21
1707482400000|2024-02-09 12:40:00|37117.1|37110.1|37104.6|37097.6|37122.1|37115.1|37102.1|37095.1|40
1707482700000|2024-02-09 12:45:00|37107.1|37100.1|37107.1|37100.1|37112.1|37105.1|37099.6|37092.6|42
1707483000000|2024-02-09 12:50:00|37104.6|37097.6|37092.1|37085.1|37107.1|37100.1|37089.6|37082.6|80
1707483300000|2024-02-09 12:55:00|37097.1|37090.1|37092.1|37085.1|37097.1|37090.1|37087.1|37080.1|25
1707483600000|2024-02-09 13:00:00|37089.6|37082.6|37092.1|37085.1|37094.6|37087.6|37077.1|37070.1|122
1707483900000|2024-02-09 13:05:00|37097.1|37090.1|37092.1|37085.1|37102.1|37095.1|37087.1|37080.1|26
1707484200000|2024-02-09 13:10:00|37089.6|37082.6|37082.1|37075.1|37097.1|37090.1|37077.1|37070.1|6
1707484500000|2024-02-09 13:15:00|37084.6|37077.6|37082.1|37075.1|37087.1|37080.1|37082.1|37075.1|8
1707484800000|2024-02-09 13:20:00|37084.6|37077.6|37082.1|37075.1|37087.1|37080.1|37077.1|37070.1|21
1707485100000|2024-02-09 13:25:00|37087.1|37080.1|37099.6|37092.6|37107.1|37100.1|37084.6|37077.6|37
1707485400000|2024-02-09 13:30:00|37097.1|37090.1|37107.1|37100.1|37137.1|37130.1|37084.6|37077.6|283
1707485700000|2024-02-09 13:35:00|37102.1|37095.1|37119.6|37112.6|37124.6|37117.6|37092.1|37085.1|157
1707486000000|2024-02-09 13:40:00|37122.1|37115.1|37167.1|37160.1|37177.1|37170.1|37117.1|37110.1|174
1707486300000|2024-02-09 13:45:00|37162.1|37155.1|37124.6|37117.6|37167.1|37160.1|37122.1|37115.1|143
1707486600000|2024-02-09 13:50:00|37127.1|37120.1|37117.1|37110.1|37127.1|37120.1|37107.1|37100.1|65
1707486900000|2024-02-09 13:55:00|37114.6|37107.6|37117.1|37110.1|37119.6|37112.6|37102.1|37095.1|17
1707487200000|2024-02-09 14:00:00|37112.1|37105.1|37117.1|37110.1|37132.1|37125.1|37107.1|37100.1|28
1707487500000|2024-02-09 14:05:00|37114.6|37107.6|37114.6|37107.6|37117.1|37110.1|37102.1|37095.1|19
1707487800000|2024-02-09 14:10:00|37117.1|37110.1|37112.1|37105.1|37137.1|37130.1|37112.1|37105.1|61
1707488100000|2024-02-09 14:15:00|37114.6|37107.6|37112.1|37105.1|37117.1|37110.1|37107.1|37100.1|28
1707488400000|2024-02-09 14:20:00|37109.6|37102.6|37102.1|37095.1|37117.1|37110.1|37102.1|37095.1|38
1707488700000|2024-02-09 14:25:00|37104.6|37097.6|37097.1|37090.1|37117.1|37110.1|37089.6|37082.6|21
1707489000000|2024-02-09 14:30:00|37092.1|37085.1|37112.1|37105.1|37117.1|37110.1|37077.1|37070.1|306
1707489300000|2024-02-09 14:35:00|37107.1|37100.1|37087.1|37080.1|37117.1|37110.1|37074.6|37067.6|69
1707489600000|2024-02-09 14:40:00|37084.6|37077.6|37102.1|37095.1|37102.1|37095.1|37077.1|37070.1|73
1707489900000|2024-02-09 14:45:00|37104.6|37097.6|37094.6|37087.6|37122.1|37115.1|37092.1|37085.1|94
1707490200000|2024-02-09 14:50:00|37097.1|37090.1|37077.1|37070.1|37099.6|37092.6|37047.1|37040.1|127
1707490500000|2024-02-09 14:55:00|37082.1|37075.1|37104.6|37097.6|37107.1|37100.1|37069.6|37062.6|47
1707490800000|2024-02-09 15:00:00|37107.1|37100.1|37082.1|37075.1|37107.1|37100.1|37077.1|37070.1|87
1707491100000|2024-02-09 15:05:00|37079.6|37072.6|37102.1|37095.1|37104.6|37097.6|37069.6|37062.6|66
1707491400000|2024-02-09 15:10:00|37099.6|37092.6|37087.1|37080.1|37104.6|37097.6|37077.1|37070.1|152
1707491700000|2024-02-09 15:15:00|37084.6|37077.6|37082.1|37075.1|37094.6|37087.6|37062.1|37055.1|126
1707492000000|2024-02-09 15:20:00|37079.6|37072.6|37077.1|37070.1|37082.1|37075.1|37057.1|37050.1|129
1707492300000|2024-02-09 15:25:00|37074.6|37067.6|37089.6|37082.6|37092.1|37085.1|37062.1|37055.1|103
1707492600000|2024-02-09 15:30:00|37092.1|37085.1|37082.1|37075.1|37092.1|37085.1|37067.1|37060.1|109
1707492900000|2024-02-09 15:35:00|37084.6|37077.6|37087.1|37080.1|37107.1|37100.1|37077.1|37070.1|189
1707493200000|2024-02-09 15:40:00|37089.6|37082.6|37114.6|37107.6|37117.1|37110.1|37087.1|37080.1|39
1707493500000|2024-02-09 15:45:00|37117.1|37110.1|37122.1|37115.1|37132.1|37125.1|37112.1|37105.1|56
1707493800000|2024-02-09 15:50:00|37119.6|37112.6|37122.1|37115.1|37129.6|37122.6|37117.1|37110.1|31
1707494100000|2024-02-09 15:55:00|37124.6|37117.6|37112.1|37105.1|37127.1|37120.1|37102.1|37095.1|96
1707494400000|2024-02-09 16:00:00|37114.6|37107.6|37112.1|37105.1|37122.1|37115.1|37102.1|37095.1|64
1707494700000|2024-02-09 16:05:00|37109.6|37102.6|37107.1|37100.1|37122.1|37115.1|37102.1|37095.1|89
1707495000000|2024-02-09 16:10:00|37112.1|37105.1|37102.1|37095.1|37117.1|37110.1|37099.6|37092.6|79
1707495300000|2024-02-09 16:15:00|37104.6|37097.6|37077.1|37070.1|37107.1|37100.1|37067.1|37060.1|153
1707495600000|2024-02-09 16:20:00|37074.6|37067.6|37057.1|37050.1|37077.1|37070.1|37057.1|37050.1|107
1707495900000|2024-02-09 16:25:00|37059.6|37052.6|37032.1|37025.1|37062.1|37055.1|37017.1|37010.1|464
1707496200000|2024-02-09 16:30:00|37029.6|37022.6|37019.6|37012.6|37052.1|37045.1|37012.1|37005.1|123
1707496500000|2024-02-09 16:35:00|37017.1|37010.1|37027.1|37020.1|37032.1|37025.1|37007.1|37000.1|86
1707496800000|2024-02-09 16:40:00|37029.6|37022.6|37037.1|37030.1|37052.1|37045.1|37027.1|37020.1|64
1707497100000|2024-02-09 16:45:00|37034.6|37027.6|37044.6|37037.6|37052.1|37045.1|37027.1|37020.1|107
1707497400000|2024-02-09 16:50:00|37042.1|37035.1|37024.6|37017.6|37049.6|37042.6|37019.6|37012.6|41
1707497700000|2024-02-09 16:55:00|37027.1|37020.1|37032.1|37025.1|37037.1|37030.1|37022.1|37015.1|52
1707498000000|2024-02-09 17:00:00|37029.6|37022.6|37052.1|37045.1|37062.1|37055.1|37027.1|37020.1|104
1707498300000|2024-02-09 17:05:00|37049.6|37042.6|37054.6|37047.6|37064.6|37057.6|37044.6|37037.6|60
1707498600000|2024-02-09 17:10:00|37057.1|37050.1|37057.1|37050.1|37057.1|37050.1|37047.1|37040.1|8
1707498900000|2024-02-09 17:15:00|37052.1|37045.1|37067.1|37060.1|37077.1|37070.1|37052.1|37045.1|127
1707499200000|2024-02-09 17:20:00|37069.6|37062.6|37092.1|37085.1|37092.1|37085.1|37067.1|37060.1|78
1707499500000|2024-02-09 17:25:00|37094.6|37087.6|37102.1|37095.1|37102.1|37095.1|37089.6|37082.6|135
1707499800000|2024-02-09 17:30:00|37099.6|37092.6|37092.1|37085.1|37112.1|37105.1|37089.6|37082.6|163
1707500100000|2024-02-09 17:35:00|37094.6|37087.6|37102.1|37095.1|37107.1|37100.1|37092.1|37085.1|120
1707500400000|2024-02-09 17:40:00|37104.6|37097.6|37122.1|37115.1|37127.1|37120.1|37102.1|37095.1|36
1707500700000|2024-02-09 17:45:00|37124.6|37117.6|37127.1|37120.1|37132.1|37125.1|37112.1|37105.1|56
1707501000000|2024-02-09 17:50:00|37124.6|37117.6|37142.1|37135.1|37144.6|37137.6|37122.1|37115.1|47
1707501300000|2024-02-09 17:55:00|37139.6|37132.6|37134.6|37127.6|37142.1|37135.1|37132.1|37125.1|74
1707501600000|2024-02-09 18:00:00|37137.1|37130.1|37127.1|37120.1|37137.1|37130.1|37122.1|37115.1|89
1707501900000|2024-02-09 18:05:00|37129.6|37122.6|37134.6|37127.6|37134.6|37127.6|37114.6|37107.6|40
1707502200000|2024-02-09 18:10:00|37137.1|37130.1|37127.1|37120.1|37137.1|37130.1|37127.1|37120.1|33
1707502500000|2024-02-09 18:15:00|37129.6|37122.6|37144.6|37137.6|37144.6|37137.6|37127.1|37120.1|78
1707502800000|2024-02-09 18:20:00|37147.1|37140.1|37159.6|37152.6|37167.1|37160.1|37144.6|37137.6|76
1707503100000|2024-02-09 18:25:00|37157.1|37150.1|37169.6|37162.6|37177.1|37170.1|37154.6|37147.6|76
1707503400000|2024-02-09 18:30:00|37172.1|37165.1|37184.6|37177.6|37187.1|37180.1|37167.1|37160.1|123
1707503700000|2024-02-09 18:35:00|37182.1|37175.1|37169.6|37162.6|37182.1|37175.1|37167.1|37160.1|40
1707504000000|2024-02-09 18:40:00|37167.1|37160.1|37154.6|37147.6|37167.1|37160.1|37147.1|37140.1|103
1707504300000|2024-02-09 18:45:00|37157.1|37150.1|37162.1|37155.1|37162.1|37155.1|37147.1|37140.1|70
1707504600000|2024-02-09 18:50:00|37157.1|37150.1|37152.1|37145.1|37162.1|37155.1|37147.1|37140.1|31
1707504900000|2024-02-09 18:55:00|37154.6|37147.6|37162.1|37155.1|37169.6|37162.6|37152.1|37145.1|45
1707505200000|2024-02-09 19:00:00|37164.6|37157.6|37167.1|37160.1|37172.1|37165.1|37162.1|37155.1|91
1707505500000|2024-02-09 19:05:00|37169.6|37162.6|37172.1|37165.1|37172.1|37165.1|37167.1|37160.1|24
1707505800000|2024-02-09 19:10:00|37174.6|37167.6|37184.6|37177.6|37184.6|37177.6|37172.1|37165.1|20
1707506100000|2024-02-09 19:15:00|37182.1|37175.1|37187.1|37180.1|37192.1|37185.1|37179.6|37172.6|38
1707506400000|2024-02-09 19:20:00|37189.6|37182.6|37192.1|37185.1|37202.1|37195.1|37187.1|37180.1|90
1707506700000|2024-02-09 19:25:00|37194.6|37187.6|37197.1|37190.1|37202.1|37195.1|37192.1|37185.1|38
1707507000000|2024-02-09 19:30:00|37199.6|37192.6|37187.1|37180.1|37202.1|37195.1|37187.1|37180.1|34
1707507300000|2024-02-09 19:35:00|37189.6|37182.6|37179.6|37172.6|37189.6|37182.6|37177.1|37170.1|49
1707507600000|2024-02-09 19:40:00|37182.1|37175.1|37192.1|37185.1|37197.1|37190.1|37179.6|37172.6|26
1707507900000|2024-02-09 19:45:00|37189.6|37182.6|37182.1|37175.1|37192.1|37185.1|37182.1|37175.1|26
1707508200000|2024-02-09 19:50:00|37177.1|37170.1|37179.6|37172.6|37187.1|37180.1|37177.1|37170.1|33
1707508500000|2024-02-09 19:55:00|37182.1|37175.1|37167.1|37160.1|37182.1|37175.1|37167.1|37160.1|35
1707508800000|2024-02-09 20:00:00|37169.6|37162.6|37142.1|37135.1|37172.1|37165.1|37137.1|37130.1|74
1707509100000|2024-02-09 20:05:00|37137.1|37130.1|37157.1|37150.1|37157.1|37150.1|37132.1|37125.1|37
1707509400000|2024-02-09 20:10:00|37154.6|37147.6|37172.1|37165.1|37172.1|37165.1|37154.6|37147.6|79
1707509700000|2024-02-09 20:15:00|37167.1|37160.1|37177.1|37170.1|37184.6|37177.6|37167.1|37160.1|45
1707510000000|2024-02-09 20:20:00|37179.6|37172.6|37172.1|37165.1|37182.1|37175.1|37162.1|37155.1|38
1707510300000|2024-02-09 20:25:00|37174.6|37167.6|37169.6|37162.6|37177.1|37170.1|37162.1|37155.1|32
1707510600000|2024-02-09 20:30:00|37167.1|37160.1|37167.1|37160.1|37172.1|37165.1|37162.1|37155.1|66
1707510900000|2024-02-09 20:35:00|37172.1|37165.1|37159.6|37152.6|37172.1|37165.1|37159.6|37152.6|172
1707511200000|2024-02-09 20:40:00|37162.1|37155.1|37144.6|37137.6|37167.1|37160.1|37142.1|37135.1|151
1707511500000|2024-02-09 20:45:00|37142.1|37135.1|37142.1|37135.1|37152.1|37145.1|37142.1|37135.1|75
1707511800000|2024-02-09 20:50:00|37144.6|37137.6|37164.6|37157.6|37164.6|37157.6|37144.6|37137.6|131
1707512100000|2024-02-09 20:55:00|37167.1|37160.1|37182.1|37175.1|37187.1|37180.1|37164.6|37157.6|178
1707512400000|2024-02-09 21:00:00|37177.1|37170.1|37159.6|37152.6|37179.6|37172.6|37159.6|37152.6|69
1707512700000|2024-02-09 21:05:00|37157.1|37150.1|37167.1|37160.1|37167.1|37160.1|37157.1|37150.1|44
1707513000000|2024-02-09 21:10:00|37164.6|37157.6|37159.6|37152.6|37167.1|37160.1|37159.6|37152.6|12
1707513300000|2024-02-09 21:15:00|37162.1|37155.1|37154.6|37147.6|37162.1|37155.1|37154.6|37147.6|13
1707513600000|2024-02-09 21:20:00|37149.6|37142.6|37144.6|37137.6|37149.6|37142.6|37142.1|37135.1|53
1707513900000|2024-02-09 21:25:00|37142.1|37135.1|37142.1|37135.1|37142.1|37135.1|37142.1|37135.1|3
1707514200000|2024-02-09 21:30:00|37134.6|37127.6|37137.1|37130.1|37137.1|37130.1|37134.6|37127.6|16
1707514500000|2024-02-09 21:35:00|37139.6|37132.6|37139.6|37132.6|37139.6|37132.6|37139.6|37132.6|4
1707514800000|2024-02-09 21:40:00|37137.1|37130.1|37129.6|37122.6|37137.1|37130.1|37129.6|37122.6|25
1707515100000|2024-02-09 21:45:00|37132.1|37125.1|37134.6|37127.6|37137.1|37130.1|37132.1|37125.1|10
1707515400000|2024-02-09 21:50:00|37129.6|37122.6|37137.1|37130.1|37139.6|37132.6|37129.6|37122.6|25
1707515700000|2024-02-09 21:55:00|37134.6|37127.6|37147.5|37117.5|37149.2|37130.1|37132.1|37117.5|10
1707692400000|2024-02-11 23:00:00|37131.1|37116.1|37106.1|37091.1|37131.1|37116.1|37103.6|37088.6|6
1707692700000|2024-02-11 23:05:00|37108.6|37093.6|37106.1|37091.1|37108.6|37093.6|37091.1|37076.1|14
1707693000000|2024-02-11 23:10:00|37108.6|37093.6|37156.1|37141.1|37161.1|37146.1|37108.6|37093.6|85
1707693300000|2024-02-11 23:15:00|37166.1|37151.1|37176.1|37161.1|37181.1|37166.1|37166.1|37151.1|26
1707693600000|2024-02-11 23:20:00|37178.6|37163.6|37158.6|37143.6|37181.1|37166.1|37158.6|37143.6|29
1707693900000|2024-02-11 23:25:00|37163.6|37148.6|37176.1|37161.1|37176.1|37161.1|37163.6|37148.6|4
1707694200000|2024-02-11 23:30:00|37178.6|37163.6|37167.1|37160.1|37188.6|37177.6|37152.1|37145.1|8498
1707694500000|2024-02-11 23:35:00|37164.6|37157.6|37162.1|37155.1|37184.6|37177.6|37157.1|37150.1|31
1707694800000|2024-02-11 23:40:00|37164.6|37157.6|37149.6|37142.6|37182.1|37175.1|37144.6|37137.6|95
1707695100000|2024-02-11 23:45:00|37147.1|37140.1|37099.6|37092.6|37147.1|37140.1|37099.6|37092.6|131
1707695400000|2024-02-11 23:50:00|37102.1|37095.1|37092.1|37085.1|37109.6|37102.6|37082.1|37075.1|120
1707695700000|2024-02-11 23:55:00|37089.6|37082.6|37102.1|37095.1|37117.1|37110.1|37084.6|37077.6|125
1707696000000|2024-02-12 00:00:00|37112.1|37105.1|37132.1|37125.1|37137.1|37130.1|37079.6|37072.6|156
1707696300000|2024-02-12 00:05:00|37129.6|37122.6|37092.1|37085.1|37142.1|37135.1|37087.1|37080.1|121
1707696600000|2024-02-12 00:10:00|37089.6|37082.6|37122.1|37115.1|37122.1|37115.1|37077.1|37070.1|100
1707696900000|2024-02-12 00:15:00|37119.6|37112.6|37117.1|37110.1|37132.1|37125.1|37102.1|37095.1|117
1707697200000|2024-02-12 00:20:00|37114.6|37107.6|37147.1|37140.1|37149.6|37142.6|37112.1|37105.1|74
1707697500000|2024-02-12 00:25:00|37149.6|37142.6|37132.1|37125.1|37162.1|37155.1|37132.1|37125.1|67
1707697800000|2024-02-12 00:30:00|37134.6|37127.6|37167.1|37160.1|37174.6|37167.6|37134.6|37127.6|64
1707698100000|2024-02-12 00:35:00|37169.6|37162.6|37167.1|37160.1|37187.1|37180.1|37162.1|37155.1|66
1707698400000|2024-02-12 00:40:00|37169.6|37162.6|37169.6|37162.6|37172.1|37165.1|37152.1|37145.1|51
1707698700000|2024-02-12 00:45:00|37172.1|37165.1|37174.6|37167.6|37179.6|37172.6|37172.1|37165.1|41
1707699000000|2024-02-12 00:50:00|37177.1|37170.1|37179.6|37172.6|37182.1|37175.1|37172.1|37165.1|35
1707699300000|2024-02-12 00:55:00|37177.1|37170.1|37164.6|37157.6|37179.6|37172.6|37157.1|37150.1|28
1707699600000|2024-02-12 01:00:00|37162.1|37155.1|37184.6|37177.6|37189.6|37182.6|37157.1|37150.1|62
1707699900000|2024-02-12 01:05:00|37182.1|37175.1|37172.1|37165.1|37184.6|37177.6|37159.6|37152.6|31
1707700200000|2024-02-12 01:10:00|37169.6|37162.6|37172.1|37165.1|37174.6|37167.6|37157.1|37150.1|36
1707700500000|2024-02-12 01:15:00|37174.6|37167.6|37167.1|37160.1|37182.1|37175.1|37167.1|37160.1|27
1707700800000|2024-02-12 01:20:00|37169.6|37162.6|37182.1|37175.1|37182.1|37175.1|37162.1|37155.1|27
1707701100000|2024-02-12 01:25:00|37184.6|37177.6|37177.1|37170.1|37187.1|37180.1|37172.1|37165.1|24
1707701400000|2024-02-12 01:30:00|37174.6|37167.6|37177.1|37170.1|37182.1|37175.1|37172.1|37165.1|11
1707701700000|2024-02-12 01:35:00|37179.6|37172.6|37182.1|37175.1|37187.1|37180.1|37179.6|37172.6|3
1707702000000|2024-02-12 01:40:00|37184.6|37177.6|37189.6|37182.6|37192.1|37185.1|37179.6|37172.6|5
1707702300000|2024-02-12 01:45:00|37192.1|37185.1|37197.1|37190.1|37199.6|37192.6|37192.1|37185.1|27
1707702600000|2024-02-12 01:50:00|37199.6|37192.6|37207.1|37200.1|37217.1|37210.1|37197.1|37190.1|69
1707702900000|2024-02-12 01:55:00|37204.6|37197.6|37199.6|37192.6|37207.1|37200.1|37194.6|37187.6|41
1707703200000|2024-02-12 02:00:00|37202.1|37195.1|37217.1|37210.1|37217.1|37210.1|37197.1|37190.1|62
1707703500000|2024-02-12 02:05:00|37219.6|37212.6|37232|37225|37232|37225|37217.1|37210.1|66
1707703800000|2024-02-12 02:10:00|37234.5|37227.5|37237|37230|37239.5|37232.5|37227|37220|59
1707704100000|2024-02-12 02:15:00|37239.5|37232.5|37244.5|37237.5|37247|37240|37239.5|37232.5|35
1707704400000|2024-02-12 02:20:00|37247|37240|37232|37225|37249.5|37242.5|37232|37225|44
1707704700000|2024-02-12 02:25:00|37229.5|37222.5|37222|37215|37229.5|37222.5|37219.5|37212.5|13
1707705000000|2024-02-12 02:30:00|37224.5|37217.5|37224.5|37217.5|37227|37220|37217|37210|20
1707705300000|2024-02-12 02:35:00|37227|37220|37227|37220|37229.5|37222.5|37222|37215|14
1707705600000|2024-02-12 02:40:00|37229.5|37222.5|37232|37225|37232|37225|37227|37220|7
1707705900000|2024-02-12 02:45:00|37229.5|37222.5|37232|37225|37232|37225|37229.5|37222.5|9
1707706200000|2024-02-12 02:50:00|37234.5|37227.5|37237|37230|37242|37235|37232|37225|21
1707706500000|2024-02-12 02:55:00|37239.5|37232.5|37237|37230|37244.5|37237.5|37237|37230|54
1707706800000|2024-02-12 03:00:00|37239.5|37232.5|37249.5|37242.5|37252|37245|37239.5|37232.5|28
1707707100000|2024-02-12 03:05:00|37247|37240|37222|37215|37247|37240|37222|37215|29
1707707400000|2024-02-12 03:10:00|37219.5|37212.5|37237|37230|37239.5|37232.5|37217|37210|175
1707707700000|2024-02-12 03:15:00|37234.5|37227.5|37232|37225|37237|37230|37227|37220|18
1707708000000|2024-02-12 03:20:00|37234.5|37227.5|37237|37230|37242|37235|37234.5|37227.5|12
1707708300000|2024-02-12 03:25:00|37239.5|37232.5|37237|37230|37242|37235|37237|37230|6
1707708600000|2024-02-12 03:30:00|37234.5|37227.5|37232|37225|37237|37230|37232|37225|30
1707708900000|2024-02-12 03:35:00|37234.5|37227.5|37234.5|37227.5|37242|37235|37232|37225|13
1707709200000|2024-02-12 03:40:00|37232|37225|37239.5|37232.5|37242|37235|37229.5|37222.5|8
1707709500000|2024-02-12 03:45:00|37237|37230|37234.5|37227.5|37242|37235|37234.5|37227.5|21
1707709800000|2024-02-12 03:50:00|37232|37225|37227|37220|37232|37225|37224.5|37217.5|13
1707710100000|2024-02-12 03:55:00|37222|37215|37237|37230|37237|37230|37222|37215|22
1707710400000|2024-02-12 04:00:00|37234.5|37227.5|37247|37240|37247|37240|37234.5|37227.5|18
1707710700000|2024-02-12 04:05:00|37244.5|37237.5|37252|37245|37254.5|37247.5|37244.5|37237.5|26
1707711000000|2024-02-12 04:10:00|37249.5|37242.5|37247|37240|37252|37245|37244.5|37237.5|29
1707711300000|2024-02-12 04:15:00|37244.5|37237.5|37247|37240|37247|37240|37242|37235|9
1707711600000|2024-02-12 04:20:00|37249.5|37242.5|37252|37245|37252|37245|37247|37240|11
1707711900000|2024-02-12 04:25:00|37249.5|37242.5|37259.5|37252.5|37264.5|37257.5|37247|37240|61
1707712200000|2024-02-12 04:30:00|37257|37250|37267|37260|37267|37260|37257|37250|18
1707712500000|2024-02-12 04:35:00|37272|37265|37267|37260|37272|37265|37267|37260|14
1707712800000|2024-02-12 04:40:00|37272|37265|37267|37260|37272|37265|37259.5|37252.5|31
1707713100000|2024-02-12 04:45:00|||||||||1
1707713400000|2024-02-12 04:50:00|37262|37255|37262|37255|37262|37255|37257|37250|10
1707713700000|2024-02-12 04:55:00|37264.5|37257.5|37267|37260|37267|37260|37262|37255|15
1707714000000|2024-02-12 05:00:00|37269.5|37262.5|37267|37260|37269.5|37262.5|37267|37260|5
1707714300000|2024-02-12 05:05:00|37269.5|37262.5|37264.5|37257.5|37269.5|37262.5|37264.5|37257.5|13
1707714600000|2024-02-12 05:10:00|37267|37260|37267|37260|37269.5|37262.5|37264.5|37257.5|15
1707714900000|2024-02-12 05:15:00|37264.5|37257.5|37262|37255|37267|37260|37262|37255|16
1707715200000|2024-02-12 05:20:00|37264.5|37257.5|37262|37255|37267|37260|37262|37255|19
1707715500000|2024-02-12 05:25:00|37267|37260|37272|37265|37272|37265|37267|37260|44
1707715800000|2024-02-12 05:30:00|||||||||10
1707716100000|2024-02-12 05:35:00|37267|37260|37267|37260|37272|37265|37267|37260|36
1707716400000|2024-02-12 05:40:00|37269.5|37262.5|37262|37255|37272|37265|37262|37255|22
1707716700000|2024-02-12 05:45:00|37264.5|37257.5|37267|37260|37272|37265|37264.5|37257.5|48
1707717000000|2024-02-12 05:50:00|37269.5|37262.5|37277|37270|37277|37270|37262|37255|70
1707717300000|2024-02-12 05:55:00|37274.5|37267.5|37272|37265|37277|37270|37262|37255|44
1707717600000|2024-02-12 06:00:00|37267|37260|37267|37260|37272|37265|37267|37260|62
1707717900000|2024-02-12 06:05:00|37269.5|37262.5|37262|37255|37269.5|37262.5|37257|37250|40
1707718200000|2024-02-12 06:10:00|37259.5|37252.5|37257|37250|37262|37255|37252|37245|38
1707718500000|2024-02-12 06:15:00|37259.5|37252.5|37262|37255|37267|37260|37259.5|37252.5|38
1707718800000|2024-02-12 06:20:00|37259.5|37252.5|37262|37255|37262|37255|37257|37250|2
1707719100000|2024-02-12 06:25:00|37257|37250|37252|37245|37257|37250|37247|37240|32
1707719400000|2024-02-12 06:30:00|37249.5|37242.5|37247|37240|37252|37245|37247|37240|12
1707719700000|2024-02-12 06:35:00|37242|37235|37242|37235|37242|37235|37242|37235|4
1707720000000|2024-02-12 06:40:00|37247|37240|37247|37240|37247|37240|37247|37240|10
1707720300000|2024-02-12 06:45:00|37244.5|37237.5|37244.5|37237.5|37244.5|37237.5|37244.5|37237.5|3
1707720600000|2024-02-12 06:50:00|37247|37240|37252|37245|37252|37245|37242|37235|4
1707720900000|2024-02-12 06:55:00|37257|37250|37247|37240|37262|37255|37247|37240|25
1707721200000|2024-02-12 07:00:00|37252|37245|37254.5|37247.5|37257|37250|37252|37245|23
1707721500000|2024-02-12 07:05:00|37252|37245|37257|37250|37259.5|37252.5|37252|37245|9
1707721800000|2024-02-12 07:10:00|37254.5|37247.5|37259.5|37252.5|37259.5|37252.5|37254.5|37247.5|13
1707722100000|2024-02-12 07:15:00|37257|37250|37249.5|37242.5|37257|37250|37249.5|37242.5|6
1707722400000|2024-02-12 07:20:00|37252|37245|37257|37250|37257|37250|37252|37245|12
1707722700000|2024-02-12 07:25:00|37252|37245|37249.5|37242.5|37259.5|37252.5|37247|37240|48
1707723000000|2024-02-12 07:30:00|37252|37245|37217|37210|37252|37245|37212|37205|146
1707723300000|2024-02-12 07:35:00|37222|37215|37232|37225|37239.5|37232.5|37222|37215|60
1707723600000|2024-02-12 07:40:00|37229.5|37222.5|37232|37225|37239.5|37232.5|37229.5|37222.5|45
1707723900000|2024-02-12 07:45:00|37237|37230|37242|37235|37247|37240|37237|37230|8
1707724200000|2024-02-12 07:50:00|37244.5|37237.5|37247|37240|37249.5|37242.5|37239.5|37232.5|4
1707724500000|2024-02-12 07:55:00|37249.5|37242.5|37239.5|37232.5|37252|37245|37237|37230|49
1707724800000|2024-02-12 08:00:00|37242|37235|37227|37220|37252|37245|37222|37215|101
1707725100000|2024-02-12 08:05:00|37224.5|37217.5|37242|37235|37249.5|37242.5|37224.5|37217.5|87
1707725400000|2024-02-12 08:10:00|37247|37240|37237|37230|37252|37245|37232|37225|56
1707725700000|2024-02-12 08:15:00|37239.5|37232.5|37247|37240|37247|37240|37229.5|37222.5|26
1707726000000|2024-02-12 08:20:00|37244.5|37237.5|37242|37235|37252|37245|37232|37225|116
1707726300000|2024-02-12 08:25:00|37247|37240|37259.5|37252.5|37262|37255|37239.5|37232.5|41
1707726600000|2024-02-12 08:30:00|37257|37250|37262|37255|37269.5|37262.5|37252|37245|45
1707726900000|2024-02-12 08:35:00|37264.5|37257.5|37242|37235|37264.5|37257.5|37234.5|37227.5|62
1707727200000|2024-02-12 08:40:00|37244.5|37237.5|37227|37220|37244.5|37237.5|37227|37220|16
1707727500000|2024-02-12 08:45:00|37222|37215|37212|37205|37224.5|37217.5|37207|37200|111
1707727800000|2024-02-12 08:50:00|37214.5|37207.5|37219.5|37212.5|37224.5|37217.5|37212|37205|18
1707728100000|2024-02-12 08:55:00|37217|37210|37197|37190|37219.5|37212.5|37197|37190|10
1707728400000|2024-02-12 09:00:00|37199.5|37192.5|37217|37210|37217|37210|37199.5|37192.5|34
1707728700000|2024-02-12 09:05:00|37219.5|37212.5|37227|37220|37227|37220|37212|37205|16
1707729000000|2024-02-12 09:10:00|37224.5|37217.5|37227|37220|37234.5|37227.5|37219.5|37212.5|16
1707729300000|2024-02-12 09:15:00|37232|37225|37237|37230|37237|37230|37227|37220|35
1707729600000|2024-02-12 09:20:00|37239.5|37232.5|37232|37225|37239.5|37232.5|37232|37225|18
1707729900000|2024-02-12 09:25:00|37229.5|37222.5|37232|37225|37232|37225|37227|37220|27
1707730200000|2024-02-12 09:30:00|37229.5|37222.5|37237|37230|37239.5|37232.5|37227|37220|10
1707730500000|2024-02-12 09:35:00|37239.5|37232.5|37242|37235|37249.5|37242.5|37239.5|37232.5|40
1707730800000|2024-02-12 09:40:00|37247|37240|37247|37240|37254.5|37247.5|37242|37235|35
1707731100000|2024-02-12 09:45:00|37252|37245|37242|37235|37252|37245|37237|37230|21
1707731400000|2024-02-12 09:50:00|37244.5|37237.5|37237|37230|37244.5|37237.5|37237|37230|20
1707731700000|2024-02-12 09:55:00|37234.5|37227.5|37247|37240|37247|37240|37234.5|37227.5|18
1707732000000|2024-02-12 10:00:00|37252|37245|37262|37255|37262|37255|37247|37240|37
1707732300000|2024-02-12 10:05:00|37259.5|37252.5|37252|37245|37259.5|37252.5|37252|37245|12
1707732600000|2024-02-12 10:10:00|37254.5|37247.5|37262|37255|37267|37260|37252|37245|30
1707732900000|2024-02-12 10:15:00|37264.5|37257.5|37247|37240|37264.5|37257.5|37247|37240|25
1707733200000|2024-02-12 10:20:00|37249.5|37242.5|37247|37240|37249.5|37242.5|37242|37235|20
1707733500000|2024-02-12 10:25:00|37244.5|37237.5|37247|37240|37247|37240|37239.5|37232.5|22
1707733800000|2024-02-12 10:30:00|37252|37245|37247|37240|37252|37245|37242|37235|20
1707734100000|2024-02-12 10:35:00|37244.5|37237.5|37244.5|37237.5|37247|37240|37239.5|37232.5|29
1707734400000|2024-02-12 10:40:00|37242|37235|37252|37245|37254.5|37247.5|37242|37235|14
1707734700000|2024-02-12 10:45:00|37247|37240|37247|37240|37252|37245|37247|37240|11
1707735000000|2024-02-12 10:50:00|37242|37235|37247|37240|37247|37240|37239.5|37232.5|9
1707735300000|2024-02-12 10:55:00|37244.5|37237.5|37242|37235|37247|37240|37242|37235|3
1707735600000|2024-02-12 11:00:00|37239.5|37232.5|37239.5|37232.5|37242|37235|37237|37230|2
1707735900000|2024-02-12 11:05:00|37237|37230|37234.5|37227.5|37242|37235|37234.5|37227.5|16
1707736200000|2024-02-12 11:10:00|37232|37225|37232|37225|37232|37225|37227|37220|68
1707736500000|2024-02-12 11:15:00|37234.5|37227.5|37242|37235|37244.5|37237.5|37232|37225|12
1707736800000|2024-02-12 11:20:00|37239.5|37232.5|37247|37240|37247|37240|37237|37230|26
1707737100000|2024-02-12 11:25:00|37244.5|37237.5|37232|37225|37247|37240|37232|37225|83
1707737400000|2024-02-12 11:30:00|37229.5|37222.5|37227|37220|37232|37225|37227|37220|4
1707737700000|2024-02-12 11:35:00|37224.5|37217.5|37212|37205|37227|37220|37209.5|37202.5|41
1707738000000|2024-02-12 11:40:00|37214.5|37207.5|37212|37205|37217|37210|37212|37205|40
1707738300000|2024-02-12 11:45:00|37217|37210|37212|37205|37217|37210|37212|37205|18
1707738600000|2024-02-12 11:50:00|37214.5|37207.5|37214.5|37207.5|37217|37210|37212|37205|12
1707738900000|2024-02-12 11:55:00|37217|37210|37217|37210|37217|37210|37209.5|37202.5|19
1707739200000|2024-02-12 12:00:00|37222|37215|37227|37220|37232|37225|37222|37215|43
1707739500000|2024-02-12 12:05:00|37222|37215|37222|37215|37227|37220|37217|37210|16
1707739800000|2024-02-12 12:10:00|37217|37210|37217|37210|37222|37215|37212|37205|61
1707740100000|2024-02-12 12:15:00|37214.5|37207.5|37207|37200|37222|37215|37207|37200|21
1707740400000|2024-02-12 12:20:00|37209.5|37202.5|37207|37200|37212|37205|37207|37200|29
1707740700000|2024-02-12 12:25:00|37209.5|37202.5|37212|37205|37214.5|37207.5|37207|37200|6
1707741000000|2024-02-12 12:30:00|37209.5|37202.5|37212|37205|37217|37210|37209.5|37202.5|18
1707741300000|2024-02-12 12:35:00|37209.5|37202.5|37212|37205|37214.5|37207.5|37207|37200|7
1707741600000|2024-02-12 12:40:00|37207|37200|37214.5|37207.5|37214.5|37207.5|37204.5|37197.5|124
1707741900000|2024-02-12 12:45:00|37217|37210|37202|37195|37219.5|37212.5|37199.5|37192.5|74
1707742200000|2024-02-12 12:50:00|37204.5|37197.5|37207|37200|37209.5|37202.5|37192|37185|41
1707742500000|2024-02-12 12:55:00|37209.5|37202.5|37207|37200|37209.5|37202.5|37199.5|37192.5|12
1707742800000|2024-02-12 13:00:00|37204.5|37197.5|37207|37200|37212|37205|37202|37195|40
1707743100000|2024-02-12 13:05:00|37204.5|37197.5|37227|37220|37227|37220|37202|37195|54
1707743400000|2024-02-12 13:10:00|37229.5|37222.5|37237|37230|37237|37230|37227|37220|47
1707743700000|2024-02-12 13:15:00|37239.5|37232.5|37247|37240|37247|37240|37232|37225|81
1707744000000|2024-02-12 13:20:00|37244.5|37237.5|37247|37240|37252|37245|37244.5|37237.5|31
1707744300000|2024-02-12 13:25:00|37249.5|37242.5|37237|37230|37249.5|37242.5|37237|37230|35
1707744600000|2024-02-12 13:30:00|37239.5|37232.5|37232|37225|37242|37235|37227|37220|66
1707744900000|2024-02-12 13:35:00|37229.5|37222.5|37232|37225|37232|37225|37219.5|37212.5|13
1707745200000|2024-02-12 13:40:00|37229.5|37222.5|37222|37215|37232|37225|37217|37210|51
1707745500000|2024-02-12 13:45:00|37219.5|37212.5|37229.5|37222.5|37232|37225|37217|37210|10
1707745800000|2024-02-12 13:50:00|37232|37225|37227|37220|37232|37225|37227|37220|9
1707746100000|2024-02-12 13:55:00|37229.5|37222.5|37242|37235|37242|37235|37227|37220|15
1707746400000|2024-02-12 14:00:00|37244.5|37237.5|37267|37260|37267|37260|37237|37230|53
1707746700000|2024-02-12 14:05:00|37264.5|37257.5|37262|37255|37267|37260|37262|37255|20
1707747000000|2024-02-12 14:10:00|37264.5|37257.5|37257|37250|37267|37260|37254.5|37247.5|20
1707747300000|2024-02-12 14:15:00|37254.5|37247.5|37269.5|37262.5|37272|37265|37252|37245|30
1707747600000|2024-02-12 14:20:00|37267|37260|37282|37275|37282|37275|37267|37260|15
1707747900000|2024-02-12 14:25:00|37279.5|37272.5|37292|37285|37292|37285|37277|37270|142
1707748200000|2024-02-12 14:30:00|37289.5|37282.5|37329.5|37322.5|37337|37330|37289.5|37282.5|379
1707748500000|2024-02-12 14:35:00|37327|37320|37344.5|37337.5|37352|37345|37322|37315|160
1707748800000|2024-02-12 14:40:00|37347|37340|37382|37375|37382|37375|37347|37340|258
1707749100000|2024-02-12 14:45:00|37372|37365|37352|37345|37377|37370|37347|37340|262
1707749400000|2024-02-12 14:50:00|37349.5|37342.5|37392|37385|37399.5|37392.5|37347|37340|259
1707749700000|2024-02-12 14:55:00|37394.5|37387.5|37422|37415|37422|37415|37389.5|37382.5|162
1707750000000|2024-02-12 15:00:00|37419.5|37412.5|37414.5|37407.5|37427|37420|37407|37400|598
1707750300000|2024-02-12 15:05:00|37417|37410|37402|37395|37417|37410|37382|37375|235
1707750600000|2024-02-12 15:10:00|37407|37400|37399.5|37392.5|37417|37410|37394.5|37387.5|93
1707750900000|2024-02-12 15:15:00|37402|37395|37404.5|37397.5|37407|37400|37377|37370|90
1707751200000|2024-02-12 15:20:00|37402|37395|37412|37405|37417|37410|37402|37395|73
1707751500000|2024-02-12 15:25:00|37417|37410|37412|37405|37417|37410|37407|37400|183
1707751800000|2024-02-12 15:30:00|37417|37410|37442|37435|37444.5|37437.5|37414.5|37407.5|363
1707752100000|2024-02-12 15:35:00|37437|37430|37439.5|37432.5|37442|37435|37427|37420|180
1707752400000|2024-02-12 15:40:00|37442|37435|37452|37445|37452|37445|37432|37425|90
1707752700000|2024-02-12 15:45:00|37449.5|37442.5|37442|37435|37457|37450|37442|37435|100
1707753000000|2024-02-12 15:50:00|37437|37430|37457|37450|37462|37455|37437|37430|212
1707753300000|2024-02-12 15:55:00|37462|37455|37467|37460|37472|37465|37449.5|37442.5|188
1707753600000|2024-02-12 16:00:00|37462|37455|37502|37495|37502|37495|37462|37455|295
1707753900000|2024-02-12 16:05:00|37497|37490|37492|37485|37502|37495|37477|37470|130
1707754200000|2024-02-12 16:10:00|37497|37490|37494.5|37487.5|37502|37495|37487|37480|175
1707754500000|2024-02-12 16:15:00|37492|37485|37497|37490|37512|37505|37487|37480|237
1707754800000|2024-02-12 16:20:00|37499.5|37492.5|37514.5|37507.5|37517|37510|37492|37485|179
1707755100000|2024-02-12 16:25:00|37517|37510|37512|37505|37527|37520|37509.5|37502.5|261
1707755400000|2024-02-12 16:30:00|37514.5|37507.5|37549.5|37542.5|37562|37555|37507|37500|325
1707755700000|2024-02-12 16:35:00|37547|37540|37554.5|37547.5|37574.5|37567.5|37547|37540|145
1707756000000|2024-02-12 16:40:00|37552|37545|37552|37545|37562|37555|37547|37540|217
1707756300000|2024-02-12 16:45:00|37557|37550|37527|37520|37572|37565|37524.5|37517.5|246
1707756600000|2024-02-12 16:50:00|37529.5|37522.5|37539.5|37532.5|37552|37545|37529.5|37522.5|94
1707756900000|2024-02-12 16:55:00|37542|37535|37537|37530|37552|37545|37527|37520|53
1707757200000|2024-02-12 17:00:00|37532|37525|37539.5|37532.5|37542|37535|37522|37515|99
1707757500000|2024-02-12 17:05:00|37542|37535|37532|37525|37547|37540|37532|37525|88
1707757800000|2024-02-12 17:10:00|37537|37530|37524.5|37517.5|37549.5|37542.5|37522|37515|242
1707758100000|2024-02-12 17:15:00|37522|37515|37517|37510|37522|37515|37507|37500|86
1707758400000|2024-02-12 17:20:00|37519.5|37512.5|37517|37510|37522|37515|37507|37500|82
1707758700000|2024-02-12 17:25:00|37522|37515|37524.5|37517.5|37527|37520|37504.5|37497.5|99
1707759000000|2024-02-12 17:30:00|37527|37520|37517|37510|37527|37520|37512|37505|44
1707759300000|2024-02-12 17:35:00|37514.5|37507.5|37532|37525|37532|37525|37507|37500|99
1707759600000|2024-02-12 17:40:00|37534.5|37527.5|37537|37530|37542|37535|37529.5|37522.5|71
1707759900000|2024-02-12 17:45:00|37539.5|37532.5|37567|37560|37567|37560|37537|37530|77
1707760200000|2024-02-12 17:50:00|37564.5|37557.5|37557|37550|37564.5|37557.5|37549.5|37542.5|56
1707760500000|2024-02-12 17:55:00|37559.5|37552.5|37572|37565|37572|37565|37557|37550|54
1707760800000|2024-02-12 18:00:00|37577|37570|37582|37575|37582|37575|37567|37560|31
1707761100000|2024-02-12 18:05:00|37584.5|37577.5|37582|37575|37584.5|37577.5|37572|37565|72
1707761400000|2024-02-12 18:10:00|37579.5|37572.5|37592|37585|37594.5|37587.5|37579.5|37572.5|51
1707761700000|2024-02-12 18:15:00|37594.5|37587.5|37607|37600|37607|37600|37587|37580|120
1707762000000|2024-02-12 18:20:00|37602|37595|37567|37560|37602|37595|37567|37560|166
1707762300000|2024-02-12 18:25:00|37564.5|37557.5|37542|37535|37564.5|37557.5|37542|37535|121
1707762600000|2024-02-12 18:30:00|37539.5|37532.5|37517|37510|37547|37540|37517|37510|122
1707762900000|2024-02-12 18:35:00|37512|37505|37479.5|37472.5|37532|37525|37467|37460|115
1707763200000|2024-02-12 18:40:00|37477|37470|37469.5|37462.5|37492|37485|37462|37455|100
1707763500000|2024-02-12 18:45:00|37467|37460|37477|37470|37492|37485|37467|37460|55
1707763800000|2024-02-12 18:50:00|37479.5|37472.5|37497|37490|37502|37495|37477|37470|142
1707764100000|2024-02-12 18:55:00|37499.5|37492.5|37507|37500|37514.5|37507.5|37492|37485|66
1707764400000|2024-02-12 19:00:00|37504.5|37497.5|37492|37485|37512|37505|37487|37480|83
1707764700000|2024-02-12 19:05:00|37494.5|37487.5|37502|37495|37509.5|37502.5|37487|37480|51
1707765000000|2024-02-12 19:10:00|37504.5|37497.5|37489.5|37482.5|37507|37500|37487|37480|84
1707765300000|2024-02-12 19:15:00|37492|37485|37402|37395|37492|37485|37402|37395|281
1707765600000|2024-02-12 19:20:00|37397|37390|37442|37435|37454.5|37447.5|37394.5|37387.5|126
1707765900000|2024-02-12 19:25:00|37447|37440|37454.5|37447.5|37457|37450|37432|37425|138
1707766200000|2024-02-12 19:30:00|37452|37445|37457|37450|37462|37455|37442|37435|101
1707766500000|2024-02-12 19:35:00|37454.5|37447.5|37462|37455|37464.5|37457.5|37442|37435|104
1707766800000|2024-02-12 19:40:00|37459.5|37452.5|37457|37450|37472|37465|37452|37445|331
1707767100000|2024-02-12 19:45:00|37452|37445|37437|37430|37457|37450|37434.5|37427.5|103
1707767400000|2024-02-12 19:50:00|37439.5|37432.5|37442|37435|37452|37445|37422|37415|59
1707767700000|2024-02-12 19:55:00|37437|37430|37452|37445|37457|37450|37437|37430|40
1707768000000|2024-02-12 20:00:00|37447|37440|37457|37450|37469.5|37462.5|37447|37440|159
1707768300000|2024-02-12 20:05:00|37454.5|37447.5|37452|37445|37467|37460|37447|37440|213
1707768600000|2024-02-12 20:10:00|37457|37450|37442|37435|37459.5|37452.5|37442|37435|84
1707768900000|2024-02-12 20:15:00|37439.5|37432.5|37452|37445|37457|37450|37422|37415|88
1707769200000|2024-02-12 20:20:00|37457|37450|37452|37445|37467|37460|37447|37440|80
1707769500000|2024-02-12 20:25:00|37454.5|37447.5|37457|37450|37472|37465|37452|37445|109
1707769800000|2024-02-12 20:30:00|37459.5|37452.5|37482|37475|37482|37475|37452|37445|232
1707770100000|2024-02-12 20:35:00|37479.5|37472.5|37487|37480|37494.5|37487.5|37477|37470|146
1707770400000|2024-02-12 20:40:00|37482|37475|37497|37490|37499.5|37492.5|37477|37470|83
1707770700000|2024-02-12 20:45:00|37502|37495|37497|37490|37509.5|37502.5|37494.5|37487.5|144
1707771000000|2024-02-12 20:50:00|37502|37495|37504.5|37497.5|37517|37510|37487|37480|326
1707771300000|2024-02-12 20:55:00|37502|37495|37492|37485|37504.5|37497.5|37459.5|37452.5|264
1707771600000|2024-02-12 21:00:00|37489.5|37482.5|37484.5|37477.5|37497|37490|37482|37475|47
1707771900000|2024-02-12 21:05:00|37487|37480|37452|37445|37487|37480|37452|37445|21
1707772200000|2024-02-12 21:10:00|37457|37450|37444.5|37437.5|37459.5|37452.5|37442|37435|9
1707772500000|2024-02-12 21:15:00|37442|37435|37442|37435|37447|37440|37442|37435|7
1707772800000|2024-02-12 21:20:00|37437|37430|37444.5|37437.5|37447|37440|37437|37430|7
1707773100000|2024-02-12 21:25:00|37447|37440|37447|37440|37447|37440|37444.5|37437.5|0
1707773400000|2024-02-12 21:30:00|37452|37445|37462|37455|37462|37455|37447|37440|11
1707773700000|2024-02-12 21:35:00|37459.5|37452.5|37462|37455|37467|37460|37459.5|37452.5|4
1707774000000|2024-02-12 21:40:00|37459.5|37452.5|37459.5|37452.5|37462|37455|37459.5|37452.5|12
1707774300000|2024-02-12 21:45:00|37457|37450|37454.5|37447.5|37457|37450|37454.5|37447.5|1
1707774600000|2024-02-12 21:50:00|37452|37445|37454.5|37447.5|37457|37450|37447|37440|9
1707774900000|2024-02-12 21:55:00|37459.5|37452.5|37487.1|37457.1|37487.8|37470|37459.5|37452.5|24
1707775200000|2024-02-12 22:00:00|37487.3|37457.3|37486.5|37456.5|37488.3|37458.3|37485.1|37455.1|0
1707775800000|2024-02-12 22:10:00|37486.8|37456.8|37486.1|37456.1|37488|37458|37485.9|37455.9|0
1707776100000|2024-02-12 22:15:00|37485.7|37455.7|37485.3|37455.3|37486.5|37456.5|37485.3|37455.3|0
1707776400000|2024-02-12 22:20:00|37486.1|37456.1|37486.6|37456.6|37487.2|37457.2|37483.9|37453.9|0
1707776700000|2024-02-12 22:25:00|37486.7|37456.7|37484.1|37454.1|37486.7|37456.7|37484.1|37454.1|0
1707777000000|2024-02-12 22:30:00|37483.7|37453.7|37483.5|37453.5|37483.8|37453.8|37483.3|37453.3|0
1707777300000|2024-02-12 22:35:00|37483.3|37453.3|37481.2|37451.2|37483.3|37453.3|37479.8|37449.8|0
1707777600000|2024-02-12 22:40:00|37481.1|37451.1|37482.1|37452.1|37482.1|37452.1|37481|37451|0
1707777900000|2024-02-12 22:45:00|37481.1|37451.1|37480.1|37450.1|37481.1|37451.1|37480.1|37450.1|0
1707778200000|2024-02-12 22:50:00|37479.9|37449.9|37480.1|37450.1|37480.5|37450.5|37479.9|37449.9|0
1707778500000|2024-02-12 22:55:00|37479.9|37449.9|37476.4|37446.4|37480.6|37450.6|37476.4|37446.4|0
1707778800000|2024-02-12 23:00:00|37476.8|37446.8|37448.5|37433.5|37482.7|37452.7|37448.5|37433.5|12
1707779100000|2024-02-12 23:05:00|37451|37436|37443.5|37428.5|37451|37436|37441|37426|8
1707779400000|2024-02-12 23:10:00|37441|37426|37426|37411|37441|37426|37426|37411|28
1707779700000|2024-02-12 23:15:00|37433.5|37418.5|37428.5|37413.5|37438.5|37423.5|37426|37411|24
1707780000000|2024-02-12 23:20:00|37431|37416|37443.5|37428.5|37446|37431|37431|37416|26
1707780300000|2024-02-12 23:25:00|37441|37426|37421|37406|37443.5|37428.5|37421|37406|46
1707780600000|2024-02-12 23:30:00|37428.5|37413.5|37437|37430|37454.5|37447.5|37428.5|37413.5|5587
1707780900000|2024-02-12 23:35:00|37434.5|37427.5|37439.5|37432.5|37442|37435|37427|37420|37
1707781200000|2024-02-12 23:40:00|37442|37435|37497|37490|37509.5|37502.5|37442|37435|151
1707781500000|2024-02-12 23:45:00|37494.5|37487.5|37517|37510|37542|37535|37494.5|37487.5|278
1707781800000|2024-02-12 23:50:00|37527|37520|37557|37550|37557|37550|37504.5|37497.5|311
1707782100000|2024-02-12 23:55:00|37554.5|37547.5|37549.5|37542.5|37572|37565|37532|37525|279
1707782400000|2024-02-13 00:00:00|37552|37545|37527|37520|37632|37625|37512|37505|1204
1707782700000|2024-02-13 00:05:00|37529.5|37522.5|37517|37510|37552|37545|37497|37490|633
1707783000000|2024-02-13 00:10:00|37519.5|37512.5|37557|37550|37609.5|37602.5|37504.5|37497.5|778
1707783300000|2024-02-13 00:15:00|37554.5|37547.5|37527|37520|37617|37610|37517|37510|641
1707783600000|2024-02-13 00:20:00|37524.5|37517.5|37572|37565|37572|37565|37507|37500|504
1707783900000|2024-02-13 00:25:00|37569.5|37562.5|37592|37585|37624.5|37617.5|37569.5|37562.5|380
1707784200000|2024-02-13 00:30:00|37594.5|37587.5|37607|37600|37647|37640|37592|37585|597
1707784500000|2024-02-13 00:35:00|37609.5|37602.5|37587|37580|37637|37630|37582|37575|348
1707784800000|2024-02-13 00:40:00|37584.5|37577.5|37527|37520|37604.5|37597.5|37522|37515|453
1707785100000|2024-02-13 00:45:00|37522|37515|37547|37540|37567|37560|37512|37505|426
1707785400000|2024-02-13 00:50:00|37549.5|37542.5|37529.5|37522.5|37552|37545|37499.5|37492.5|225
1707785700000|2024-02-13 00:55:00|37532|37525|37527|37520|37544.5|37537.5|37499.5|37492.5|244
1707786000000|2024-02-13 01:00:00|37524.5|37517.5|37517|37510|37527|37520|37482|37475|427
1707786300000|2024-02-13 01:05:00|37519.5|37512.5|37552|37545|37562|37555|37502|37495|305
1707786600000|2024-02-13 01:10:00|37549.5|37542.5|37527|37520|37552|37545|37504.5|37497.5|294
1707786900000|2024-02-13 01:15:00|37524.5|37517.5|37577|37570|37582|37575|37519.5|37512.5|363
1707787200000|2024-02-13 01:20:00|37574.5|37567.5|37597|37590|37599.5|37592.5|37564.5|37557.5|336
1707787500000|2024-02-13 01:25:00|37602|37595|37627|37620|37647|37640|37589.5|37582.5|370
1707787800000|2024-02-13 01:30:00|37629.5|37622.5|37607|37600|37659.5|37652.5|37602|37595|484
1707788100000|2024-02-13 01:35:00|37604.5|37597.5|37637|37630|37644.5|37637.5|37584.5|37577.5|308
1707788400000|2024-02-13 01:40:00|37639.5|37632.5|37637|37630|37642|37635|37617|37610|249
1707788700000|2024-02-13 01:45:00|37634.5|37627.5|37647|37640|37657|37650|37629.5|37622.5|422
1707789000000|2024-02-13 01:50:00|37642|37635|37632|37625|37667|37660|37622|37615|213
1707789300000|2024-02-13 01:55:00|37634.5|37627.5|37662|37655|37662|37655|37627|37620|133
1707789600000|2024-02-13 02:00:00|37659.5|37652.5|37697|37690|37697|37690|37659.5|37652.5|254
1707789900000|2024-02-13 02:05:00|37699.5|37692.5|37717|37710|37729.5|37722.5|37697|37690|241
1707790200000|2024-02-13 02:10:00|37719.5|37712.5|37727|37720|37739.5|37732.5|37707|37700|331
1707790500000|2024-02-13 02:15:00|37724.5|37717.5|37762|37755|37764.5|37757.5|37722|37715|455
1707790800000|2024-02-13 02:20:00|37759.5|37752.5|37787|37780|37787|37780|37752|37745|319
1707791100000|2024-02-13 02:25:00|37784.5|37777.5|37802|37795|37807|37800|37777|37770|422
1707791400000|2024-02-13 02:30:00|37799.5|37792.5|37817|37810|37824.5|37817.5|37794.5|37787.5|190
1707791700000|2024-02-13 02:35:00|37822|37815|37812|37805|37827|37820|37807|37800|75
1707792000000|2024-02-13 02:40:00|37807|37800|37802|37795|37812|37805|37799.5|37792.5|103
1707792300000|2024-02-13 02:45:00|37799.5|37792.5|37792|37785|37802|37795|37782|37775|111
1707792600000|2024-02-13 02:50:00|37789.5|37782.5|37787|37780|37792|37785|37777|37770|137
1707792900000|2024-02-13 02:55:00|37789.5|37782.5|37807|37800|37812|37805|37789.5|37782.5|68
1707793200000|2024-02-13 03:00:00|37809.5|37802.5|37822|37815|37827|37820|37809.5|37802.5|121
1707793500000|2024-02-13 03:05:00|37819.5|37812.5|37807|37800|37819.5|37812.5|37802|37795|101
1707793800000|2024-02-13 03:10:00|37812|37805|37807|37800|37817|37810|37804.5|37797.5|74
1707794100000|2024-02-13 03:15:00|37804.5|37797.5|37817|37810|37817|37810|37804.5|37797.5|68
1707794400000|2024-02-13 03:20:00|37812|37805|37802|37795|37817|37810|37797|37790|124
1707794700000|2024-02-13 03:25:00|37799.5|37792.5|37837|37830|37847|37840|37797|37790|272
1707795000000|2024-02-13 03:30:00|37827|37820|37807|37800|37827|37820|37789.5|37782.5|467
1707795300000|2024-02-13 03:35:00|37804.5|37797.5|37829.5|37822.5|37837|37830|37782|37775|332
1707795600000|2024-02-13 03:40:00|37827|37820|37867|37860|37867|37860|37824.5|37817.5|264
1707795900000|2024-02-13 03:45:00|37869.5|37862.5|37882|37875|37909.5|37902.5|37867|37860|346
1707796200000|2024-02-13 03:50:00|37879.5|37872.5|37867|37860|37902|37895|37844.5|37837.5|255
1707796500000|2024-02-13 03:55:00|37864.5|37857.5|37872|37865|37882|37875|37852|37845|131
1707796800000|2024-02-13 04:00:00|37869.5|37862.5|37852|37845|37872|37865|37837|37830|198
1707797100000|2024-02-13 04:05:00|37849.5|37842.5|37852|37845|37862|37855|37817|37810|297
1707797400000|2024-02-13 04:10:00|37849.5|37842.5|37857|37850|37867|37860|37837|37830|219
1707797700000|2024-02-13 04:15:00|37854.5|37847.5|37819.5|37812.5|37857|37850|37817|37810|160
1707798000000|2024-02-13 04:20:00|37822|37815|37827|37820|37847|37840|37822|37815|218
1707798300000|2024-02-13 04:25:00|37822|37815|37842|37835|37849.5|37842.5|37812|37805|381
1707798600000|2024-02-13 04:30:00|37837|37830|37879.5|37872.5|37884.5|37877.5|37832|37825|232
1707798900000|2024-02-13 04:35:00|37877|37870|37897|37890|37914.5|37907.5|37867|37860|305
1707799200000|2024-02-13 04:40:00|37899.5|37892.5|37917|37910|37922|37915|37877|37870|285
1707799500000|2024-02-13 04:45:00|37914.5|37907.5|37919.5|37912.5|37944.5|37937.5|37902|37895|383
1707799800000|2024-02-13 04:50:00|37917|37910|37882|37875|37922|37915|37882|37875|252
1707800100000|2024-02-13 04:55:00|37879.5|37872.5|37852|37845|37887|37880|37852|37845|171
1707800400000|2024-02-13 05:00:00|37854.5|37847.5|37852|37845|37869.5|37862.5|37824.5|37817.5|279
1707800700000|2024-02-13 05:05:00|37849.5|37842.5|37852|37845|37872|37865|37847|37840|178
1707801000000|2024-02-13 05:10:00|37854.5|37847.5|37857|37850|37889.5|37882.5|37847|37840|279
1707801300000|2024-02-13 05:15:00|37859.5|37852.5|37907|37900|37907|37900|37849.5|37842.5|266
1707801600000|2024-02-13 05:20:00|37904.5|37897.5|37909.5|37902.5|37912|37905|37877|37870|267
1707801900000|2024-02-13 05:25:00|37907|37900|37942|37935|37942|37935|37904.5|37897.5|361
1707802200000|2024-02-13 05:30:00|37939.5|37932.5|37947|37940|37967|37960|37927|37920|442
1707802500000|2024-02-13 05:35:00|37944.5|37937.5|37972|37965|37977|37970|37937|37930|252
1707802800000|2024-02-13 05:40:00|37969.5|37962.5|37932|37925|37987|37980|37932|37925|446
1707803100000|2024-02-13 05:45:00|37934.5|37927.5|37947|37940|37952|37945|37934.5|37927.5|195
1707803400000|2024-02-13 05:50:00|37952|37945|37984.5|37977.5|37992|37985|37952|37945|359
1707803700000|2024-02-13 05:55:00|37987|37980|38002|37995|38017|38010|37987|37980|1185
1707804000000|2024-02-13 06:00:00|37992|37985|38072|38065|38072|38065|37987|37980|2498
1707804300000|2024-02-13 06:05:00|38069.5|38062.5|38064.5|38057.5|38082|38075|38037|38030|844
1707804600000|2024-02-13 06:10:00|38069.5|38062.5|38154.5|38147.5|38154.5|38147.5|38057|38050|1333
1707804900000|2024-02-13 06:15:00|38152|38145|38257|38250|38409.5|38402.5|38144.5|38137.5|1755
1707805200000|2024-02-13 06:20:00|38259.5|38252.5|38237|38230|38259.5|38252.5|38217|38210|341
1707805500000|2024-02-13 06:25:00|38244.5|38237.5|38267|38260|38269.5|38262.5|38232|38225|155
1707805800000|2024-02-13 06:30:00|38272|38265|38264.5|38257.5|38284.5|38277.5|38252|38245|129
1707806100000|2024-02-13 06:35:00|38262|38255|38257|38250|38262|38255|38257|38250|33
1707806400000|2024-02-13 06:40:00|38262|38255|38272|38265|38299.5|38292.5|38257|38250|106
1707806700000|2024-02-13 06:45:00|38267|38260|38277|38270|38287|38280|38257|38250|185
1707807000000|2024-02-13 06:50:00|38272|38265|38267|38260|38274.5|38267.5|38264.5|38257.5|82
1707807300000|2024-02-13 06:55:00|38262|38255|38267|38260|38282|38275|38257|38250|120
1707807600000|2024-02-13 07:00:00|38262|38255|38259.5|38252.5|38264.5|38257.5|38237|38230|207
1707807900000|2024-02-13 07:05:00|38262|38255|38269.5|38262.5|38282|38275|38247|38240|152
1707808200000|2024-02-13 07:10:00|38272|38265|38264.5|38257.5|38277|38270|38262|38255|48
1707808500000|2024-02-13 07:15:00|38267|38260|38277|38270|38282|38275|38267|38260|63
1707808800000|2024-02-13 07:20:00|38282|38275|38287|38280|38302|38295|38282|38275|104
1707809100000|2024-02-13 07:25:00|38292|38285|38257|38250|38292|38285|38247|38240|335
1707809400000|2024-02-13 07:30:00|38264.5|38257.5|38142|38135|38269.5|38262.5|38139.5|38132.5|931
1707809700000|2024-02-13 07:35:00|38149.5|38142.5|38154.5|38147.5|38189.5|38182.5|38149.5|38142.5|61
1707810000000|2024-02-13 07:40:00|38157|38150|38142|38135|38162|38155|38132|38125|138
1707810300000|2024-02-13 07:45:00|38144.5|38137.5|38162|38155|38172|38165|38137|38130|92
1707810600000|2024-02-13 07:50:00|38154.5|38147.5|38149.5|38142.5|38162|38155|38142|38135|91
1707810900000|2024-02-13 07:55:00|38152|38145|38182|38175|38187|38180|38134.5|38127.5|161
1707811200000|2024-02-13 08:00:00|38184.5|38177.5|38182|38175|38202|38195|38162|38155|235
1707811500000|2024-02-13 08:05:00|38187|38180|38167|38160|38222|38215|38167|38160|274
1707811800000|2024-02-13 08:10:00|38164.5|38157.5|38144.5|38137.5|38169.5|38162.5|38127|38120|411
1707812100000|2024-02-13 08:15:00|38142|38135|38149.5|38142.5|38167|38160|38127|38120|192
1707812400000|2024-02-13 08:20:00|38147|38140|38132|38125|38149.5|38142.5|38127|38120|127
1707812700000|2024-02-13 08:25:00|38134.5|38127.5|38137|38130|38159.5|38152.5|38132|38125|179
1707813000000|2024-02-13 08:30:00|38139.5|38132.5|38132|38125|38144.5|38137.5|38102|38095|192
1707813300000|2024-02-13 08:35:00|38134.5|38127.5|38139.5|38132.5|38157|38150|38122|38115|125
1707813600000|2024-02-13 08:40:00|38142|38135|38117|38110|38152|38145|38114.5|38107.5|129
1707813900000|2024-02-13 08:45:00|38114.5|38107.5|38122|38115|38124.5|38117.5|38087|38080|480
1707814200000|2024-02-13 08:50:00|38119.5|38112.5|38137|38130|38142|38135|38112|38105|134
1707814500000|2024-02-13 08:55:00|38134.5|38127.5|38112|38105|38142|38135|38109.5|38102.5|62
1707814800000|2024-02-13 09:00:00|38114.5|38107.5|38114.5|38107.5|38127|38120|38097|38090|58
1707815100000|2024-02-13 09:05:00|38117|38110|38089.5|38082.5|38122|38115|38089.5|38082.5|98
1707815400000|2024-02-13 09:10:00|38092|38085|38072|38065|38097|38090|38069.5|38062.5|119
1707815700000|2024-02-13 09:15:00|38069.5|38062.5|38104.5|38097.5|38112|38105|38067|38060|252
1707816000000|2024-02-13 09:20:00|38102|38095|38127|38120|38132|38125|38102|38095|113
1707816300000|2024-02-13 09:25:00|38124.5|38117.5|38112|38105|38134.5|38127.5|38107|38100|110
1707816600000|2024-02-13 09:30:00|38107|38100|38097|38090|38122|38115|38092|38085|141
1707816900000|2024-02-13 09:35:00|38094.5|38087.5|38099.5|38092.5|38112|38105|38084.5|38077.5|272
1707817200000|2024-02-13 09:40:00|38102|38095|38097|38090|38102|38095|38087|38080|78
1707817500000|2024-02-13 09:45:00|38094.5|38087.5|38082|38075|38097|38090|38074.5|38067.5|63
1707817800000|2024-02-13 09:50:00|38079.5|38072.5|38099.5|38092.5|38099.5|38092.5|38072|38065|52
1707818100000|2024-02-13 09:55:00|38097|38090|38122|38115|38122|38115|38097|38090|94
1707818400000|2024-02-13 10:00:00|38119.5|38112.5|38117|38110|38122|38115|38107|38100|51
1707818700000|2024-02-13 10:05:00|38119.5|38112.5|38092|38085|38122|38115|38087|38080|44
1707819000000|2024-02-13 10:10:00|38089.5|38082.5|38097|38090|38112|38105|38089.5|38082.5|81
1707819300000|2024-02-13 10:15:00|38099.5|38092.5|38082|38075|38102|38095|38082|38075|26
1707819600000|2024-02-13 10:20:00|38087|38080|38067|38060|38092|38085|38067|38060|232
1707819900000|2024-02-13 10:25:00|38069.5|38062.5|38067|38060|38077|38070|38067|38060|82
1707820200000|2024-02-13 10:30:00|38069.5|38062.5|38067|38060|38072|38065|38057|38050|88
1707820500000|2024-02-13 10:35:00|38069.5|38062.5|38047|38040|38079.5|38072.5|38042|38035|172
1707820800000|2024-02-13 10:40:00|38049.5|38042.5|38032|38025|38054.5|38047.5|38012|38005|152
1707821100000|2024-02-13 10:45:00|38029.5|38022.5|38022|38015|38032|38025|38012|38005|54
1707821400000|2024-02-13 10:50:00|38024.5|38017.5|38027|38020|38042|38035|38022|38015|24
1707821700000|2024-02-13 10:55:00|38022|38015|38047|38040|38052|38045|38017|38010|104
1707822000000|2024-02-13 11:00:00|38049.5|38042.5|38057|38050|38062|38055|38047|38040|77
1707822300000|2024-02-13 11:05:00|38052|38045|38052|38045|38057|38050|38039.5|38032.5|32
1707822600000|2024-02-13 11:10:00|38047|38040|38037|38030|38052|38045|38037|38030|37
1707822900000|2024-02-13 11:15:00|38039.5|38032.5|38054.5|38047.5|38054.5|38047.5|38037|38030|31
1707823200000|2024-02-13 11:20:00|38057|38050|38047|38040|38057|38050|38039.5|38032.5|13
1707823500000|2024-02-13 11:25:00|38049.5|38042.5|38052|38045|38057|38050|38047|38040|45
1707823800000|2024-02-13 11:30:00|38049.5|38042.5|38057|38050|38059.5|38052.5|38049.5|38042.5|8
1707824100000|2024-02-13 11:35:00|38059.5|38052.5|38062|38055|38067|38060|38057|38050|51
1707824400000|2024-02-13 11:40:00|38057|38050|38062|38055|38067|38060|38057|38050|19
1707824700000|2024-02-13 11:45:00|38064.5|38057.5|38049.5|38042.5|38064.5|38057.5|38039.5|38032.5|54
1707825000000|2024-02-13 11:50:00|38047|38040|38037|38030|38047|38040|38029.5|38022.5|32
1707825300000|2024-02-13 11:55:00|38032|38025|38024.5|38017.5|38042|38035|38017|38010|54
1707825600000|2024-02-13 12:00:00|38027|38020|37992|37985|38029.5|38022.5|37992|37985|146
1707825900000|2024-02-13 12:05:00|37994.5|37987.5|38007|38000|38014.5|38007.5|37992|37985|54
1707826200000|2024-02-13 12:10:00|38004.5|37997.5|38007|38000|38017|38010|37997|37990|167
1707826500000|2024-02-13 12:15:00|38002|37995|38017|38010|38019.5|38012.5|38002|37995|59
1707826800000|2024-02-13 12:20:00|38014.5|38007.5|38007|38000|38017|38010|38007|38000|30
1707827100000|2024-02-13 12:25:00|38004.5|37997.5|37994.5|37987.5|38007|38000|37994.5|37987.5|31
1707827400000|2024-02-13 12:30:00|37992|37985|38012|38005|38014.5|38007.5|37982|37975|76
1707827700000|2024-02-13 12:35:00|38009.5|38002.5|38007|38000|38012|38005|37997|37990|104
1707828000000|2024-02-13 12:40:00|38009.5|38002.5|38007|38000|38014.5|38007.5|38002|37995|280
1707828300000|2024-02-13 12:45:00|38004.5|37997.5|37982|37975|38007|38000|37982|37975|70
1707828600000|2024-02-13 12:50:00|37979.5|37972.5|37999.5|37992.5|38002|37995|37977|37970|145
1707828900000|2024-02-13 12:55:00|38002|37995|38004.5|37997.5|38017|38010|37992|37985|185
1707829200000|2024-02-13 13:00:00|38007|38000|37979.5|37972.5|38012|38005|37974.5|37967.5|113
1707829500000|2024-02-13 13:05:00|37982|37975|37979.5|37972.5|37987|37980|37967|37960|535
1707829800000|2024-02-13 13:10:00|37982|37975|37972|37965|37997|37990|37967|37960|266
1707830100000|2024-02-13 13:15:00|37974.5|37967.5|37962|37955|37977|37970|37962|37955|403
1707830400000|2024-02-13 13:20:00|37967|37960|37987|37980|37989.5|37982.5|37962|37955|155
1707830700000|2024-02-13 13:25:00|37994.5|37987.5|37989.5|37982.5|38004.5|37997.5|37982|37975|122
1707831000000|2024-02-13 13:30:00|37992|37985|37932|37925|37992|37985|37882|37875|1214
1707831300000|2024-02-13 13:35:00|37927|37920|37909.5|37902.5|37927|37920|37872|37865|501
1707831600000|2024-02-13 13:40:00|37912|37905|37907|37900|37952|37945|37882|37875|559
1707831900000|2024-02-13 13:45:00|37904.5|37897.5|37857|37850|37914.5|37907.5|37857|37850|386
1707832200000|2024-02-13 13:50:00|37862|37855|37787|37780|37867|37860|37787|37780|385
1707832500000|2024-02-13 13:55:00|37782|37775|37842|37835|37844.5|37837.5|37779.5|37772.5|306
1707832800000|2024-02-13 14:00:00|37837|37830|37812|37805|37837|37830|37797|37790|142
1707833100000|2024-02-13 14:05:00|37814.5|37807.5|37797|37790|37827|37820|37782|37775|258
1707833400000|2024-02-13 14:10:00|37799.5|37792.5|37794.5|37787.5|37807|37800|37759.5|37752.5|249
1707833700000|2024-02-13 14:15:00|37792|37785|37817|37810|37822|37815|37782|37775|541
1707834000000|2024-02-13 14:20:00|37812|37805|37787|37780|37822|37815|37784.5|37777.5|306
1707834300000|2024-02-13 14:25:00|37782|37775|37807|37800|37817|37810|37777|37770|223
1707834600000|2024-02-13 14:30:00|37804.5|37797.5|37834.5|37827.5|37852|37845|37777|37770|443
1707834900000|2024-02-13 14:35:00|37837|37830|37827|37820|37864.5|37857.5|37822|37815|347
1707835200000|2024-02-13 14:40:00|37824.5|37817.5|37847|37840|37872|37865|37797|37790|405
1707835500000|2024-02-13 14:45:00|37842|37835|37827|37820|37862|37855|37822|37815|284
1707835800000|2024-02-13 14:50:00|37824.5|37817.5|37847|37840|37859.5|37852.5|37797|37790|504
1707836100000|2024-02-13 14:55:00|37844.5|37837.5|37812|37805|37844.5|37837.5|37802|37795|350
1707836400000|2024-02-13 15:00:00|37809.5|37802.5|37787|37780|37822|37815|37777|37770|174
1707836700000|2024-02-13 15:05:00|37782|37775|37732|37725|37787|37780|37732|37725|391
1707837000000|2024-02-13 15:10:00|37737|37730|37724.5|37717.5|37759.5|37752.5|37722|37715|372
1707837300000|2024-02-13 15:15:00|37727|37720|37737|37730|37737|37730|37712|37705|260
1707837600000|2024-02-13 15:20:00|37742|37735|37787|37780|37802|37795|37739.5|37732.5|395
1707837900000|2024-02-13 15:25:00|37784.5|37777.5|37849.5|37842.5|37849.5|37842.5|37784.5|37777.5|295
1707838200000|2024-02-13 15:30:00|37852|37845|37852|37845|37862|37855|37832|37825|429
1707838500000|2024-02-13 15:35:00|37847|37840|37857|37850|37862|37855|37807|37800|257
1707838800000|2024-02-13 15:40:00|37854.5|37847.5|37867|37860|37872|37865|37832|37825|251
1707839100000|2024-02-13 15:45:00|37862|37855|37882|37875|37887|37880|37847|37840|297
1707839400000|2024-02-13 15:50:00|37877|37870|37902|37895|37902|37895|37862|37855|188
1707839700000|2024-02-13 15:55:00|37899.5|37892.5|37852|37845|37902|37895|37847|37840|348
1707840000000|2024-02-13 16:00:00|37854.5|37847.5|37897|37890|37897|37890|37852|37845|159
1707840300000|2024-02-13 16:05:00|37894.5|37887.5|37887|37880|37897|37890|37877|37870|150
1707840600000|2024-02-13 16:10:00|37892|37885|37902|37895|37924.5|37917.5|37892|37885|266
1707840900000|2024-02-13 16:15:00|37899.5|37892.5|37877|37870|37914.5|37907.5|37877|37870|200
1707841200000|2024-02-13 16:20:00|37879.5|37872.5|37902|37895|37914.5|37907.5|37877|37870|193
1707841500000|2024-02-13 16:25:00|37899.5|37892.5|37877|37870|37907|37900|37872|37865|104
1707841800000|2024-02-13 16:30:00|37879.5|37872.5|37884.5|37877.5|37887|37880|37857|37850|143
1707842100000|2024-02-13 16:35:00|37882|37875|37887|37880|37907|37900|37877|37870|389
1707842400000|2024-02-13 16:40:00|37889.5|37882.5|37887|37880|37892|37885|37869.5|37862.5|314
1707842700000|2024-02-13 16:45:00|37884.5|37877.5|37867|37860|37889.5|37882.5|37867|37860|153
1707843000000|2024-02-13 16:50:00|37872|37865|37827|37820|37872|37865|37822|37815|79
1707843300000|2024-02-13 16:55:00|37824.5|37817.5|37842|37835|37847|37840|37812|37805|190
1707843600000|2024-02-13 17:00:00|37837|37830|37839.5|37832.5|37842|37835|37822|37815|130
1707843900000|2024-02-13 17:05:00|37837|37830|37797|37790|37839.5|37832.5|37797|37790|72
1707844200000|2024-02-13 17:10:00|37794.5|37787.5|37797|37790|37797|37790|37777|37770|125
1707844500000|2024-02-13 17:15:00|37802|37795|37807|37800|37817|37810|37797|37790|117
1707844800000|2024-02-13 17:20:00|37809.5|37802.5|37809.5|37802.5|37829.5|37822.5|37807|37800|137
1707845100000|2024-02-13 17:25:00|37807|37800|37792|37785|37817|37810|37782|37775|164
1707845400000|2024-02-13 17:30:00|37794.5|37787.5|37832|37825|37832|37825|37792|37785|242
1707845700000|2024-02-13 17:35:00|37837|37830|37842|37835|37842|37835|37817|37810|124
1707846000000|2024-02-13 17:40:00|37837|37830|37839.5|37832.5|37852|37845|37832|37825|72
1707846300000|2024-02-13 17:45:00|37837|37830|37807|37800|37839.5|37832.5|37802|37795|140
1707846600000|2024-02-13 17:50:00|37809.5|37802.5|37782|37775|37819.5|37812.5|37782|37775|171
1707846900000|2024-02-13 17:55:00|37774.5|37767.5|37782|37775|37792|37785|37767|37760|224
1707847200000|2024-02-13 18:00:00|37777|37770|37772|37765|37782|37775|37767|37760|56
1707847500000|2024-02-13 18:05:00|37777|37770|37762|37755|37779.5|37772.5|37757|37750|112
1707847800000|2024-02-13 18:10:00|37759.5|37752.5|37782|37775|37782|37775|37752|37745|186
1707848100000|2024-02-13 18:15:00|37779.5|37772.5|37757|37750|37794.5|37787.5|37757|37750|96
1707848400000|2024-02-13 18:20:00|37754.5|37747.5|37757|37750|37762|37755|37744.5|37737.5|119
1707848700000|2024-02-13 18:25:00|37754.5|37747.5|37767|37760|37772|37765|37747|37740|61
1707849000000|2024-02-13 18:30:00|37769.5|37762.5|37757|37750|37769.5|37762.5|37754.5|37747.5|67
1707849300000|2024-02-13 18:35:00|37759.5|37752.5|37752|37745|37762|37755|37739.5|37732.5|106
1707849600000|2024-02-13 18:40:00|37747|37740|37747|37740|37752|37745|37742|37735|33
1707849900000|2024-02-13 18:45:00|37744.5|37737.5|37719.5|37712.5|37752|37745|37717|37710|164
1707850200000|2024-02-13 18:50:00|37717|37710|37714.5|37707.5|37727|37720|37712|37705|104
1707850500000|2024-02-13 18:55:00|37712|37705|37717|37710|37727|37720|37709.5|37702.5|82
1707850800000|2024-02-13 19:00:00|37714.5|37707.5|37687|37680|37717|37710|37687|37680|113
1707851100000|2024-02-13 19:05:00|37692|37685|37662|37655|37692|37685|37652|37645|190
1707851400000|2024-02-13 19:10:00|37657|37650|37629.5|37622.5|37662|37655|37622|37615|250
1707851700000|2024-02-13 19:15:00|37632|37625|37654.5|37647.5|37662|37655|37612|37605|264
1707852000000|2024-02-13 19:20:00|37657|37650|37634.5|37627.5|37662|37655|37632|37625|126
1707852300000|2024-02-13 19:25:00|37637|37630|37644.5|37637.5|37657|37650|37622|37615|113
1707852600000|2024-02-13 19:30:00|37642|37635|37687|37680|37692|37685|37642|37635|93
1707852900000|2024-02-13 19:35:00|37692|37685|37697|37690|37704.5|37697.5|37679.5|37672.5|54
1707853200000|2024-02-13 19:40:00|37699.5|37692.5|37664.5|37657.5|37707|37700|37662|37655|45
1707853500000|2024-02-13 19:45:00|37662|37655|37617|37610|37664.5|37657.5|37617|37610|140
1707853800000|2024-02-13 19:50:00|37619.5|37612.5|37599.5|37592.5|37624.5|37617.5|37592|37585|134
1707854100000|2024-02-13 19:55:00|37602|37595|37597|37590|37612|37605|37584.5|37577.5|137
1707854400000|2024-02-13 20:00:00|37594.5|37587.5|37587|37580|37612|37605|37577|37570|164
1707854700000|2024-02-13 20:05:00|37592|37585|37587|37580|37597|37590|37582|37575|163
1707855000000|2024-02-13 20:10:00|37589.5|37582.5|37579.5|37572.5|37597|37590|37577|37570|114
1707855300000|2024-02-13 20:15:00|37582|37575|37597|37590|37599.5|37592.5|37577|37570|145
1707855600000|2024-02-13 20:20:00|37594.5|37587.5|37559.5|37552.5|37599.5|37592.5|37557|37550|183
1707855900000|2024-02-13 20:25:00|37562|37555|37592|37585|37614.5|37607.5|37552|37545|254
1707856200000|2024-02-13 20:30:00|37589.5|37582.5|37632|37625|37634.5|37627.5|37582|37575|168
1707856500000|2024-02-13 20:35:00|37629.5|37622.5|37622|37615|37647|37640|37622|37615|144
1707856800000|2024-02-13 20:40:00|37627|37620|37659.5|37652.5|37667|37660|37622|37615|306
1707857100000|2024-02-13 20:45:00|37662|37655|37677|37670|37677|37670|37654.5|37647.5|209
1707857400000|2024-02-13 20:50:00|37672|37665|37662|37655|37679.5|37672.5|37657|37650|141
1707857700000|2024-02-13 20:55:00|37664.5|37657.5|37712|37705|37712|37705|37664.5|37657.5|659
1707858000000|2024-02-13 21:00:00|37709.5|37702.5|37722|37715|37737|37730|37702|37695|265
1707858300000|2024-02-13 21:05:00|37717|37710|37707|37700|37717|37710|37702|37695|35
1707858600000|2024-02-13 21:10:00|37712|37705|37714.5|37707.5|37719.5|37712.5|37707|37700|28
1707858900000|2024-02-13 21:15:00|37712|37705|37714.5|37707.5|37714.5|37707.5|37712|37705|1
1707859200000|2024-02-13 21:20:00|37717|37710|37717|37710|37717|37710|37712|37705|3
1707859500000|2024-02-13 21:25:00|37719.5|37712.5|37719.5|37712.5|37722|37715|37712|37705|11
1707859800000|2024-02-13 21:30:00|37722|37715|37717|37710|37722|37715|37712|37705|13
1707860100000|2024-02-13 21:35:00|37719.5|37712.5|37742|37735|37742|37735|37719.5|37712.5|26
1707860400000|2024-02-13 21:40:00|37744.5|37737.5|37757|37750|37759.5|37752.5|37744.5|37737.5|19
1707860700000|2024-02-13 21:45:00|37759.5|37752.5|37759.5|37752.5|37762|37755|37749.5|37742.5|15
1707861000000|2024-02-13 21:50:00|37757|37750|37752|37745|37757|37750|37752|37745|10
1707861300000|2024-02-13 21:55:00|37754.5|37747.5|37739|37709|37757|37750|37717|37709|53
1707861600000|2024-02-13 22:00:00|37739.4|37709.4|37739.8|37709.8|37739.8|37709.8|37737.6|37707.6|0
1707861900000|2024-02-13 22:05:00|37740.4|37710.4|37741.8|37711.8|37741.8|37711.8|37740.4|37710.4|0
1707862200000|2024-02-13 22:10:00|37742.4|37712.4|37747|37717|37748.9|37718.9|37742|37712|0
1707862500000|2024-02-13 22:15:00|37746.9|37716.9|37745.9|37715.9|37747.3|37717.3|37745.9|37715.9|0
1707862800000|2024-02-13 22:20:00|37746|37716|37746.3|37716.3|37747.3|37717.3|37745.5|37715.5|0
1707863100000|2024-02-13 22:25:00|37746.1|37716.1|37747.6|37717.6|37749.9|37719.9|37745.4|37715.4|0
1707863400000|2024-02-13 22:30:00|37747.4|37717.4|37749.2|37719.2|37750.9|37720.9|37746.8|37716.8|0
1707863700000|2024-02-13 22:35:00|37749|37719|37752.6|37722.6|37753.8|37723.8|37749|37719|0
1707864000000|2024-02-13 22:40:00|37754|37724|37753.2|37723.2|37754.6|37724.6|37752.7|37722.7|0
1707864300000|2024-02-13 22:45:00|37753.1|37723.1|37750.6|37720.6|37753.1|37723.1|37749.9|37719.9|0
1707864600000|2024-02-13 22:50:00|37750.9|37720.9|37749.9|37719.9|37751.4|37721.4|37747.6|37717.6|0
1707864900000|2024-02-13 22:55:00|37749.1|37719.1|37749.9|37719.9|37751.2|37721.2|37749.1|37719.1|0
1707865200000|2024-02-13 23:00:00|37742.6|37712.6|37716|37701|37749.2|37721|37681|37666|64
1707865500000|2024-02-13 23:05:00|37713.5|37698.5|37693.5|37678.5|37716|37701|37691|37676|36
1707865800000|2024-02-13 23:10:00|37696|37681|37706|37691|37721|37706|37696|37681|30
1707866100000|2024-02-13 23:15:00|37711|37696|37713.5|37698.5|37718.5|37703.5|37708.5|37693.5|21
1707866400000|2024-02-13 23:20:00|37711|37696|37713.5|37698.5|37713.5|37698.5|37703.5|37688.5|7
1707866700000|2024-02-13 23:25:00|37716|37701|37736|37721|37738.5|37723.5|37713.5|37698.5|18
1707867000000|2024-02-13 23:30:00|37738.5|37723.5|37777|37770|37782|37775|37714.5|37707.5|18374
1707867300000|2024-02-13 23:35:00|37774.5|37767.5|37784.5|37777.5|37809.5|37802.5|37772|37765|144
1707867600000|2024-02-13 23:40:00|37792|37785|37789.5|37782.5|37812|37805|37784.5|37777.5|111
1707867900000|2024-02-13 23:45:00|37792|37785|37717|37710|37802|37795|37702|37695|372
1707868200000|2024-02-13 23:50:00|37712|37705|37742|37735|37752|37745|37694.5|37687.5|459
1707868500000|2024-02-13 23:55:00|37744.5|37737.5|37732|37725|37749.5|37742.5|37699.5|37692.5|450
1707868800000|2024-02-14 00:00:00|37709.5|37702.5|37772|37765|37782|37775|37627|37620|1338
1707869100000|2024-02-14 00:05:00|37774.5|37767.5|37722|37715|37787|37780|37707|37700|776
1707869400000|2024-02-14 00:10:00|37719.5|37712.5|37772|37765|37792|37785|37689.5|37682.5|797
1707869700000|2024-02-14 00:15:00|37764.5|37757.5|37752|37745|37779.5|37772.5|37727|37720|714
1707870000000|2024-02-14 00:20:00|37749.5|37742.5|37742|37735|37792|37785|37724.5|37717.5|496
1707870300000|2024-02-14 00:25:00|37744.5|37737.5|37754.5|37747.5|37757|37750|37707|37700|517
1707870600000|2024-02-14 00:30:00|37757|37750|37732|37725|37767|37760|37714.5|37707.5|522
1707870900000|2024-02-14 00:35:00|37734.5|37727.5|37704.5|37697.5|37752|37745|37699.5|37692.5|474
1707871200000|2024-02-14 00:40:00|37707|37700|37747|37740|37747|37740|37677|37670|587
1707871500000|2024-02-14 00:45:00|37742|37735|37804.5|37797.5|37809.5|37802.5|37742|37735|563
1707871800000|2024-02-14 00:50:00|37809.5|37802.5|37797|37790|37842|37835|37787|37780|533
1707872100000|2024-02-14 00:55:00|37794.5|37787.5|37782|37775|37812|37805|37777|37770|302
1707872400000|2024-02-14 01:00:00|37779.5|37772.5|37827|37820|37829.5|37822.5|37769.5|37762.5|402
1707872700000|2024-02-14 01:05:00|37824.5|37817.5|37792|37785|37827|37820|37782|37775|244
1707873000000|2024-02-14 01:10:00|37794.5|37787.5|37737|37730|37812|37805|37727|37720|414
1707873300000|2024-02-14 01:15:00|37727|37720|37722|37715|37744.5|37737.5|37697|37690|503
1707873600000|2024-02-14 01:20:00|37724.5|37717.5|37712|37705|37752|37745|37699.5|37692.5|344
1707873900000|2024-02-14 01:25:00|37709.5|37702.5|37712|37705|37717|37710|37684.5|37677.5|297
1707874200000|2024-02-14 01:30:00|37709.5|37702.5|37702|37695|37737|37730|37699.5|37692.5|387
1707874500000|2024-02-14 01:35:00|37707|37700|37667|37660|37717|37710|37664.5|37657.5|289
1707874800000|2024-02-14 01:40:00|37669.5|37662.5|37722|37715|37722|37715|37669.5|37662.5|197
1707875100000|2024-02-14 01:45:00|37719.5|37712.5|37717|37710|37719.5|37712.5|37674.5|37667.5|321
1707875400000|2024-02-14 01:50:00|37714.5|37707.5|37712|37705|37747|37740|37704.5|37697.5|292
1707875700000|2024-02-14 01:55:00|37709.5|37702.5|37684.5|37677.5|37712|37705|37674.5|37667.5|197
1707876000000|2024-02-14 02:00:00|37687|37680|37712|37705|37712|37705|37672|37665|194
1707876300000|2024-02-14 02:05:00|37707|37700|37682|37675|37712|37705|37652|37645|206
1707876600000|2024-02-14 02:10:00|37684.5|37677.5|37667|37660|37697|37690|37664.5|37657.5|139
1707876900000|2024-02-14 02:15:00|37662|37655|37672|37665|37674.5|37667.5|37644.5|37637.5|178
1707877200000|2024-02-14 02:20:00|37674.5|37667.5|37642|37635|37687|37680|37642|37635|153
1707877500000|2024-02-14 02:25:00|37639.5|37632.5|37662|37655|37664.5|37657.5|37637|37630|176
1707877800000|2024-02-14 02:30:00|37659.5|37652.5|37637|37630|37659.5|37652.5|37632|37625|148
1707878100000|2024-02-14 02:35:00|37639.5|37632.5|37632|37625|37647|37640|37602|37595|203
1707878400000|2024-02-14 02:40:00|37629.5|37622.5|37627|37620|37632|37625|37607|37600|118
1707878700000|2024-02-14 02:45:00|37624.5|37617.5|37614.5|37607.5|37627|37620|37609.5|37602.5|121
1707879000000|2024-02-14 02:50:00|37612|37605|37622|37615|37622|37615|37607|37600|93
1707879300000|2024-02-14 02:55:00|37619.5|37612.5|37612|37605|37622|37615|37607|37600|111
1707879600000|2024-02-14 03:00:00|37609.5|37602.5|37627|37620|37634.5|37627.5|37599.5|37592.5|186
1707879900000|2024-02-14 03:05:00|37629.5|37622.5|37647|37640|37652|37645|37627|37620|165
1707880200000|2024-02-14 03:10:00|37644.5|37637.5|37647|37640|37652|37645|37637|37630|86
1707880500000|2024-02-14 03:15:00|37644.5|37637.5|37657|37650|37662|37655|37637|37630|146
1707880800000|2024-02-14 03:20:00|37654.5|37647.5|37667|37660|37672|37665|37652|37645|108
1707881100000|2024-02-14 03:25:00|37672|37665|37684.5|37677.5|37687|37680|37667|37660|147
1707881400000|2024-02-14 03:30:00|37682|37675|37712|37705|37727|37720|37667|37660|394
1707881700000|2024-02-14 03:35:00|37707|37700|37697|37690|37722|37715|37697|37690|133
1707882000000|2024-02-14 03:40:00|37699.5|37692.5|37697|37690|37712|37705|37682|37675|179
1707882300000|2024-02-14 03:45:00|37699.5|37692.5|37674.5|37667.5|37699.5|37692.5|37662|37655|384
1707882600000|2024-02-14 03:50:00|37672|37665|37672|37665|37682|37675|37642|37635|259
1707882900000|2024-02-14 03:55:00|37674.5|37667.5|37654.5|37647.5|37677|37670|37637|37630|275
1707883200000|2024-02-14 04:00:00|37657|37650|37644.5|37637.5|37657|37650|37632|37625|156
1707883500000|2024-02-14 04:05:00|37647|37640|37647|37640|37652|37645|37632|37625|112
1707883800000|2024-02-14 04:10:00|37644.5|37637.5|37622|37615|37644.5|37637.5|37622|37615|117
1707884100000|2024-02-14 04:15:00|37624.5|37617.5|37619.5|37612.5|37637|37630|37617|37610|125
1707884400000|2024-02-14 04:20:00|37622|37615|37627|37620|37632|37625|37609.5|37602.5|114
1707884700000|2024-02-14 04:25:00|37624.5|37617.5|37602|37595|37629.5|37622.5|37602|37595|92
1707885000000|2024-02-14 04:30:00|37599.5|37592.5|37632|37625|37639.5|37632.5|37599.5|37592.5|141
1707885300000|2024-02-14 04:35:00|37634.5|37627.5|37612|37605|37637|37630|37604.5|37597.5|470
1707885600000|2024-02-14 04:40:00|37614.5|37607.5|37662|37655|37662|37655|37614.5|37607.5|287
1707885900000|2024-02-14 04:45:00|37659.5|37652.5|37677|37670|37682|37675|37652|37645|223
1707886200000|2024-02-14 04:50:00|37679.5|37672.5|37692|37685|37697|37690|37672|37665|158
1707886500000|2024-02-14 04:55:00|37694.5|37687.5|37702|37695|37707|37700|37689.5|37682.5|182
1707886800000|2024-02-14 05:00:00|37699.5|37692.5|37722|37715|37724.5|37717.5|37682|37675|325
1707887100000|2024-02-14 05:05:00|37717|37710|37749.5|37742.5|37769.5|37762.5|37712|37705|242
1707887400000|2024-02-14 05:10:00|37752|37745|37717|37710|37757|37750|37717|37710|194
1707887700000|2024-02-14 05:15:00|37719.5|37712.5|37739.5|37732.5|37749.5|37742.5|37717|37710|243
1707888000000|2024-02-14 05:20:00|37742|37735|37747|37740|37759.5|37752.5|37737|37730|130
1707888300000|2024-02-14 05:25:00|37744.5|37737.5|37787|37780|37797|37790|37742|37735|299
1707888600000|2024-02-14 05:30:00|37784.5|37777.5|37782|37775|37807|37800|37767|37760|366
1707888900000|2024-02-14 05:35:00|37779.5|37772.5|37787|37780|37804.5|37797.5|37764.5|37757.5|247
1707889200000|2024-02-14 05:40:00|37789.5|37782.5|37797|37790|37807|37800|37787|37780|165
1707889500000|2024-02-14 05:45:00|37794.5|37787.5|37797|37790|37817|37810|37792|37785|278
1707889800000|2024-02-14 05:50:00|37799.5|37792.5|37797|37790|37812|37805|37782|37775|261
1707890100000|2024-02-14 05:55:00|37799.5|37792.5|37762|37755|37802|37795|37757|37750|780
1707890400000|2024-02-14 06:00:00|37764.5|37757.5|37762|37755|37767|37760|37722|37715|1731
1707890700000|2024-02-14 06:05:00|37759.5|37752.5|37784.5|37777.5|37787|37780|37737|37730|558
1707891000000|2024-02-14 06:10:00|37782|37775|37799.5|37792.5|37807|37800|37772|37765|461
1707891300000|2024-02-14 06:15:00|37797|37790|37782|37775|37812|37805|37782|37775|217
1707891600000|2024-02-14 06:20:00|37784.5|37777.5|37759.5|37752.5|37792|37785|37759.5|37752.5|183
1707891900000|2024-02-14 06:25:00|37757|37750|37744.5|37737.5|37759.5|37752.5|37742|37735|183
1707892200000|2024-02-14 06:30:00|37747|37740|37722|37715|37752|37745|37722|37715|158
1707892500000|2024-02-14 06:35:00|37717|37710|37707|37700|37719.5|37712.5|37707|37700|44
1707892800000|2024-02-14 06:40:00|37709.5|37702.5|37722|37715|37722|37715|37709.5|37702.5|24
1707893100000|2024-02-14 06:45:00|37729.5|37722.5|37729.5|37722.5|37737|37730|37727|37720|50
1707893400000|2024-02-14 06:50:00|37737|37730|37727|37720|37737|37730|37722|37715|68
1707893700000|2024-02-14 06:55:00|37729.5|37722.5|37744.5|37737.5|37747|37740|37729.5|37722.5|58
1707894000000|2024-02-14 07:00:00|37742|37735|37739.5|37732.5|37754.5|37747.5|37737|37730|57
1707894300000|2024-02-14 07:05:00|37737|37730|37744.5|37737.5|37749.5|37742.5|37732|37725|33
1707894600000|2024-02-14 07:10:00|37747|37740|37762|37755|37762|37755|37739.5|37732.5|44
1707894900000|2024-02-14 07:15:00|37757|37750|37767|37760|37772|37765|37757|37750|208
1707895200000|2024-02-14 07:20:00|37764.5|37757.5|37777|37770|37782|37775|37764.5|37757.5|25
1707895500000|2024-02-14 07:25:00|37779.5|37772.5|37797|37790|37797|37790|37777|37770|104
1707895800000|2024-02-14 07:30:00|37794.5|37787.5|37792|37785|37802|37795|37769.5|37762.5|164
1707896100000|2024-02-14 07:35:00|37794.5|37787.5|37794.5|37787.5|37807|37800|37787|37780|51
1707896400000|2024-02-14 07:40:00|37792|37785|37787|37780|37794.5|37787.5|37774.5|37767.5|130
1707896700000|2024-02-14 07:45:00|37784.5|37777.5|37797|37790|37807|37800|37784.5|37777.5|51
1707897000000|2024-02-14 07:50:00|37799.5|37792.5|37832|37825|37837|37830|37799.5|37792.5|186
1707897300000|2024-02-14 07:55:00|37834.5|37827.5|37827|37820|37834.5|37827.5|37819.5|37812.5|104
1707897600000|2024-02-14 08:00:00|37824.5|37817.5|37852|37845|37854.5|37847.5|37817|37810|221
1707897900000|2024-02-14 08:05:00|37849.5|37842.5|37864.5|37857.5|37877|37870|37847|37840|359
1707898200000|2024-02-14 08:10:00|37867|37860|37842|37835|37869.5|37862.5|37837|37830|226
1707898500000|2024-02-14 08:15:00|37844.5|37837.5|37872|37865|37874.5|37867.5|37837|37830|159
1707898800000|2024-02-14 08:20:00|37874.5|37867.5|37897|37890|37899.5|37892.5|37874.5|37867.5|207
1707899100000|2024-02-14 08:25:00|37894.5|37887.5|37944.5|37937.5|37949.5|37942.5|37892|37885|220
1707899400000|2024-02-14 08:30:00|37947|37940|37939.5|37932.5|37947|37940|37912|37905|197
1707899700000|2024-02-14 08:35:00|37942|37935|37932|37925|37944.5|37937.5|37917|37910|103
1707900000000|2024-02-14 08:40:00|37934.5|37927.5|37927|37920|37952|37945|37927|37920|105
1707900300000|2024-02-14 08:45:00|37932|37925|37897|37890|37932|37925|37894.5|37887.5|98
1707900600000|2024-02-14 08:50:00|37899.5|37892.5|37927|37920|37927|37920|37892|37885|156
1707900900000|2024-02-14 08:55:00|37924.5|37917.5|37944.5|37937.5|37987|37980|37919.5|37912.5|361
1707901200000|2024-02-14 09:00:00|37942|37935|37959.5|37952.5|37969.5|37962.5|37924.5|37917.5|117
1707901500000|2024-02-14 09:05:00|37962|37955|37974.5|37967.5|37982|37975|37954.5|37947.5|81
1707901800000|2024-02-14 09:10:00|37977|37970|37999.5|37992.5|38002|37995|37974.5|37967.5|94
1707902100000|2024-02-14 09:15:00|38002|37995|38012|38005|38017|38010|37992|37985|130
1707902400000|2024-02-14 09:20:00|38014.5|38007.5|38002|37995|38017|38010|37992|37985|47
1707902700000|2024-02-14 09:25:00|37999.5|37992.5|37992|37985|38014.5|38007.5|37987|37980|140
1707903000000|2024-02-14 09:30:00|37997|37990|37992|37985|38002|37995|37972|37965|102
1707903300000|2024-02-14 09:35:00|37994.5|37987.5|37982|37975|37999.5|37992.5|37982|37975|91
1707903600000|2024-02-14 09:40:00|37979.5|37972.5|37979.5|37972.5|37992|37985|37967|37960|151
1707903900000|2024-02-14 09:45:00|37977|37970|37977|37970|37987|37980|37957|37950|80
1707904200000|2024-02-14 09:50:00|37979.5|37972.5|37992|37985|38002|37995|37972|37965|64
1707904500000|2024-02-14 09:55:00|37989.5|37982.5|37972|37965|37994.5|37987.5|37967|37960|57
1707904800000|2024-02-14 10:00:00|37969.5|37962.5|37962|37955|37977|37970|37952|37945|90
1707905100000|2024-02-14 10:05:00|37959.5|37952.5|37964.5|37957.5|37977|37970|37957|37950|40
1707905400000|2024-02-14 10:10:00|37962|37955|37962|37955|37984.5|37977.5|37962|37955|85
1707905700000|2024-02-14 10:15:00|37959.5|37952.5|37962|37955|37977|37970|37949.5|37942.5|21
1707906000000|2024-02-14 10:20:00|37964.5|37957.5|37949.5|37942.5|37967|37960|37949.5|37942.5|41
1707906300000|2024-02-14 10:25:00|37947|37940|37957|37950|37959.5|37952.5|37947|37940|9
1707906600000|2024-02-14 10:30:00|37959.5|37952.5|37962|37955|37964.5|37957.5|37949.5|37942.5|15
1707906900000|2024-02-14 10:35:00|37964.5|37957.5|37972|37965|37977|37970|37962|37955|31
1707907200000|2024-02-14 10:40:00|37974.5|37967.5|37962|37955|37974.5|37967.5|37952|37945|47
1707907500000|2024-02-14 10:45:00|37967|37960|37957|37950|37967|37960|37949.5|37942.5|138
1707907800000|2024-02-14 10:50:00|37959.5|37952.5|37962|37955|37962|37955|37952|37945|25
1707908100000|2024-02-14 10:55:00|37959.5|37952.5|37949.5|37942.5|37972|37965|37947|37940|21
1707908400000|2024-02-14 11:00:00|37947|37940|37917|37910|37952|37945|37917|37910|79
1707908700000|2024-02-14 11:05:00|37914.5|37907.5|37919.5|37912.5|37924.5|37917.5|37909.5|37902.5|54
1707909000000|2024-02-14 11:10:00|37917|37910|37929.5|37922.5|37934.5|37927.5|37917|37910|22
1707909300000|2024-02-14 11:15:00|37927|37920|37929.5|37922.5|37932|37925|37922|37915|6
1707909600000|2024-02-14 11:20:00|37932|37925|37909.5|37902.5|37934.5|37927.5|37909.5|37902.5|42
1707909900000|2024-02-14 11:25:00|37912|37905|37922|37915|37929.5|37922.5|37912|37905|35
1707910200000|2024-02-14 11:30:00|37917|37910|37892|37885|37919.5|37912.5|37892|37885|51
1707910500000|2024-02-14 11:35:00|37889.5|37882.5|37889.5|37882.5|37902|37895|37882|37875|85
1707910800000|2024-02-14 11:40:00|37892|37885|37907|37900|37907|37900|37887|37880|12
1707911100000|2024-02-14 11:45:00|37909.5|37902.5|37922|37915|37922|37915|37909.5|37902.5|31
1707911400000|2024-02-14 11:50:00|37924.5|37917.5|37932|37925|37942|37935|37924.5|37917.5|53
1707911700000|2024-02-14 11:55:00|37934.5|37927.5|37964.5|37957.5|37967|37960|37934.5|37927.5|204
1707912000000|2024-02-14 12:00:00|37962|37955|37954.5|37947.5|37972|37965|37952|37945|74
1707912300000|2024-02-14 12:05:00|37957|37950|37967|37960|37967|37960|37949.5|37942.5|42
1707912600000|2024-02-14 12:10:00|37964.5|37957.5|37967|37960|37977|37970|37957|37950|72
1707912900000|2024-02-14 12:15:00|37964.5|37957.5|37954.5|37947.5|37967|37960|37952|37945|21
1707913200000|2024-02-14 12:20:00|37952|37945|37967|37960|37967|37960|37952|37945|27
1707913500000|2024-02-14 12:25:00|37969.5|37962.5|37957|37950|37972|37965|37954.5|37947.5|27
1707913800000|2024-02-14 12:30:00|37962|37955|37957|37950|37969.5|37962.5|37952|37945|27
1707914100000|2024-02-14 12:35:00|37954.5|37947.5|37937|37930|37957|37950|37934.5|37927.5|27
1707914400000|2024-02-14 12:40:00|37934.5|37927.5|37934.5|37927.5|37949.5|37942.5|37934.5|37927.5|152
1707914700000|2024-02-14 12:45:00|37937|37930|37947|37940|37954.5|37947.5|37937|37930|49
1707915000000|2024-02-14 12:50:00|37949.5|37942.5|37944.5|37937.5|37949.5|37942.5|37937|37930|64
1707915300000|2024-02-14 12:55:00|37947|37940|37937|37930|37947|37940|37927|37920|50
1707915600000|2024-02-14 13:00:00|37934.5|37927.5|37947|37940|37952|37945|37932|37925|68
1707915900000|2024-02-14 13:05:00|37949.5|37942.5|37949.5|37942.5|37954.5|37947.5|37942|37935|99
1707916200000|2024-02-14 13:10:00|37952|37945|37942|37935|37952|37945|37942|37935|23
1707916500000|2024-02-14 13:15:00|37944.5|37937.5|37922|37915|37952|37945|37919.5|37912.5|60
1707916800000|2024-02-14 13:20:00|37924.5|37917.5|37909.5|37902.5|37927|37920|37909.5|37902.5|20
1707917100000|2024-02-14 13:25:00|37907|37900|37912|37905|37912|37905|37892|37885|59
1707917400000|2024-02-14 13:30:00|37914.5|37907.5|37922|37915|37927|37920|37909.5|37902.5|98
1707917700000|2024-02-14 13:35:00|37917|37910|37942|37935|37942|37935|37907|37900|108
1707918000000|2024-02-14 13:40:00|37939.5|37932.5|37957|37950|37957|37950|37934.5|37927.5|74
1707918300000|2024-02-14 13:45:00|37962|37955|37957|37950|37964.5|37957.5|37947|37940|49
1707918600000|2024-02-14 13:50:00|37954.5|37947.5|37922|37915|37957|37950|37917|37910|43
1707918900000|2024-02-14 13:55:00|37917|37910|37917|37910|37937|37930|37914.5|37907.5|77
1707919200000|2024-02-14 14:00:00|37919.5|37912.5|37902|37895|37927|37920|37899.5|37892.5|73
1707919500000|2024-02-14 14:05:00|37904.5|37897.5|37902|37895|37912|37905|37889.5|37882.5|47
1707919800000|2024-02-14 14:10:00|37899.5|37892.5|37902|37895|37909.5|37902.5|37892|37885|52
1707920100000|2024-02-14 14:15:00|37904.5|37897.5|37877|37870|37907|37900|37874.5|37867.5|73
1707920400000|2024-02-14 14:20:00|37879.5|37872.5|37887|37880|37889.5|37882.5|37877|37870|42
1707920700000|2024-02-14 14:25:00|37889.5|37882.5|37899.5|37892.5|37902|37895|37889.5|37882.5|80
1707921000000|2024-02-14 14:30:00|37902|37895|37892|37885|37939.5|37932.5|37887|37880|357
1707921300000|2024-02-14 14:35:00|37897|37890|37857|37850|37907|37900|37857|37850|245
1707921600000|2024-02-14 14:40:00|37854.5|37847.5|37917|37910|37932|37925|37852|37845|207
1707921900000|2024-02-14 14:45:00|37922|37915|37932|37925|37937|37930|37912|37905|115
1707922200000|2024-02-14 14:50:00|37929.5|37922.5|37964.5|37957.5|37967|37960|37922|37915|189
1707922500000|2024-02-14 14:55:00|37962|37955|38002|37995|38002|37995|37957|37950|276
1707922800000|2024-02-14 15:00:00|37999.5|37992.5|38022|38015|38022|38015|37997|37990|314
1707923100000|2024-02-14 15:05:00|38019.5|38012.5|38012|38005|38027|38020|37992|37985|234
1707923400000|2024-02-14 15:10:00|38014.5|38007.5|38019.5|38012.5|38037|38030|37997|37990|112
1707923700000|2024-02-14 15:15:00|38022|38015|38047|38040|38049.5|38042.5|38007|38000|205
1707924000000|2024-02-14 15:20:00|38049.5|38042.5|38064.5|38057.5|38067|38060|38042|38035|251
1707924300000|2024-02-14 15:25:00|38062|38055|38044.5|38037.5|38064.5|38057.5|38037|38030|184
1707924600000|2024-02-14 15:30:00|38047|38040|38047|38040|38062|38055|38032|38025|96
1707924900000|2024-02-14 15:35:00|38044.5|38037.5|38012|38005|38047|38040|38012|38005|146
1707925200000|2024-02-14 15:40:00|38017|38010|37982|37975|38017|38010|37977|37970|154
1707925500000|2024-02-14 15:45:00|37977|37970|38002|37995|38007|38000|37977|37970|223
1707925800000|2024-02-14 15:50:00|38004.5|37997.5|37977|37970|38012|38005|37969.5|37962.5|331
1707926100000|2024-02-14 15:55:00|37974.5|37967.5|37947|37940|37984.5|37977.5|37942|37935|218
1707926400000|2024-02-14 16:00:00|37942|37935|37877|37870|37952|37945|37874.5|37867.5|346
1707926700000|2024-02-14 16:05:00|37874.5|37867.5|37887|37880|37912|37905|37867|37860|236
1707927000000|2024-02-14 16:10:00|37889.5|37882.5|37887|37880|37912|37905|37887|37880|91
1707927300000|2024-02-14 16:15:00|37889.5|37882.5|37892|37885|37902|37895|37877|37870|212
1707927600000|2024-02-14 16:20:00|37887|37880|37919.5|37912.5|37922|37915|37869.5|37862.5|253
1707927900000|2024-02-14 16:25:00|37917|37910|37927|37920|37929.5|37922.5|37909.5|37902.5|158
1707928200000|2024-02-14 16:30:00|37932|37925|37932|37925|37947|37940|37917|37910|359
1707928500000|2024-02-14 16:35:00|37937|37930|37942|37935|37947|37940|37932|37925|155
1707928800000|2024-02-14 16:40:00|37939.5|37932.5|37914.5|37907.5|37952|37945|37904.5|37897.5|251
1707929100000|2024-02-14 16:45:00|37917|37910|37922|37915|37927|37920|37907|37900|50
1707929400000|2024-02-14 16:50:00|37917|37910|37929.5|37922.5|37942|37935|37912|37905|212
1707929700000|2024-02-14 16:55:00|37927|37920|37904.5|37897.5|37929.5|37922.5|37897|37890|145
1707930000000|2024-02-14 17:00:00|37907|37900|37852|37845|37907|37900|37844.5|37837.5|212
1707930300000|2024-02-14 17:05:00|37849.5|37842.5|37862|37855|37864.5|37857.5|37837|37830|173
1707930600000|2024-02-14 17:10:00|37857|37850|37909.5|37902.5|37912|37905|37857|37850|186
1707930900000|2024-02-14 17:15:00|37907|37900|37934.5|37927.5|37947|37940|37902|37895|166
1707931200000|2024-02-14 17:20:00|37932|37925|37937|37930|37942|37935|37922|37915|80
1707931500000|2024-02-14 17:25:00|37942|37935|37959.5|37952.5|37959.5|37952.5|37927|37920|182
1707931800000|2024-02-14 17:30:00|37962|37955|37957|37950|37962|37955|37949.5|37942.5|80
1707932100000|2024-02-14 17:35:00|37959.5|37952.5|37937|37930|37959.5|37952.5|37929.5|37922.5|76
1707932400000|2024-02-14 17:40:00|37934.5|37927.5|37952|37945|37952|37945|37927|37920|74
1707932700000|2024-02-14 17:45:00|37949.5|37942.5|37947|37940|37952|37945|37937|37930|45
1707933000000|2024-02-14 17:50:00|37949.5|37942.5|37962|37955|37962|37955|37942|37935|123
1707933300000|2024-02-14 17:55:00|37959.5|37952.5|37967|37960|37974.5|37967.5|37957|37950|72
1707933600000|2024-02-14 18:00:00|37972|37965|37972|37965|37979.5|37972.5|37947|37940|149
1707933900000|2024-02-14 18:05:00|37969.5|37962.5|37942|37935|37969.5|37962.5|37942|37935|53
1707934200000|2024-02-14 18:10:00|37944.5|37937.5|37922|37915|37952|37945|37907|37900|144
1707934500000|2024-02-14 18:15:00|37919.5|37912.5|37937|37930|37957|37950|37917|37910|81
1707934800000|2024-02-14 18:20:00|37939.5|37932.5|37934.5|37927.5|37957|37950|37927|37920|80
1707935100000|2024-02-14 18:25:00|37937|37930|37947|37940|37947|37940|37927|37920|76
1707935400000|2024-02-14 18:30:00|37944.5|37937.5|37977|37970|37982|37975|37937|37930|115
1707935700000|2024-02-14 18:35:00|37979.5|37972.5|37997|37990|38002|37995|37972|37965|148
1707936000000|2024-02-14 18:40:00|38002|37995|37972|37965|38007|38000|37972|37965|75
1707936300000|2024-02-14 18:45:00|37977|37970|37982|37975|37987|37980|37972|37965|63
1707936600000|2024-02-14 18:50:00|37987|37980|37979.5|37972.5|37992|37985|37977|37970|45
1707936900000|2024-02-14 18:55:00|37982|37975|37967|37960|37982|37975|37942|37935|94
1707937200000|2024-02-14 19:00:00|37964.5|37957.5|37939.5|37932.5|37967|37960|37934.5|37927.5|92
1707937500000|2024-02-14 19:05:00|37937|37930|37902|37895|37937|37930|37897|37890|118
1707937800000|2024-02-14 19:10:00|37904.5|37897.5|37927|37920|37932|37925|37897|37890|81
1707938100000|2024-02-14 19:15:00|37932|37925|37922|37915|37947|37940|37922|37915|86
1707938400000|2024-02-14 19:20:00|37924.5|37917.5|37957|37950|37957|37950|37922|37915|31
1707938700000|2024-02-14 19:25:00|37959.5|37952.5|37982|37975|37984.5|37977.5|37959.5|37952.5|67
1707939000000|2024-02-14 19:30:00|37979.5|37972.5|37987|37980|37989.5|37982.5|37967|37960|63
1707939300000|2024-02-14 19:35:00|37989.5|37982.5|37972|37965|37992|37985|37967|37960|213
1707939600000|2024-02-14 19:40:00|37974.5|37967.5|37977|37970|37987|37980|37972|37965|59
1707939900000|2024-02-14 19:45:00|37979.5|37972.5|37969.5|37962.5|37982|37975|37962|37955|51
1707940200000|2024-02-14 19:50:00|37972|37965|37964.5|37957.5|37972|37965|37957|37950|117
1707940500000|2024-02-14 19:55:00|37962|37955|37979.5|37972.5|37979.5|37972.5|37952|37945|91
1707940800000|2024-02-14 20:00:00|37982|37975|37994.5|37987.5|37997|37990|37972|37965|259
1707941100000|2024-02-14 20:05:00|37997|37990|38014.5|38007.5|38017|38010|37992|37985|107
1707941400000|2024-02-14 20:10:00|38017|38010|38007|38000|38017|38010|37999.5|37992.5|104
1707941700000|2024-02-14 20:15:00|38009.5|38002.5|38032|38025|38032|38025|38002|37995|168
1707942000000|2024-02-14 20:20:00|38029.5|38022.5|38039.5|38032.5|38042|38035|38022|38015|130
1707942300000|2024-02-14 20:25:00|38037|38030|38072|38065|38077|38070|38037|38030|213
1707942600000|2024-02-14 20:30:00|38077|38070|38062|38055|38082|38075|38047|38040|236
1707942900000|2024-02-14 20:35:00|38064.5|38057.5|38082|38075|38089.5|38082.5|38062|38055|129
1707943200000|2024-02-14 20:40:00|38084.5|38077.5|38102|38095|38107|38100|38077|38070|258
1707943500000|2024-02-14 20:45:00|38099.5|38092.5|38122|38115|38127|38120|38092|38085|349
1707943800000|2024-02-14 20:50:00|38124.5|38117.5|38107|38100|38127|38120|38102|38095|269
1707944100000|2024-02-14 20:55:00|38112|38105|38122|38115|38127|38120|38107|38100|281
1707944400000|2024-02-14 21:00:00|38119.5|38112.5|38127|38120|38137|38130|38117|38110|120
1707944700000|2024-02-14 21:05:00|38124.5|38117.5|38124.5|38117.5|38127|38120|38117|38110|12
1707945000000|2024-02-14 21:10:00|38127|38120|38127|38120|38142|38135|38122|38115|40
1707945300000|2024-02-14 21:15:00|38124.5|38117.5|38122|38115|38129.5|38122.5|38122|38115|15
1707945600000|2024-02-14 21:20:00|38124.5|38117.5|38114.5|38107.5|38124.5|38117.5|38112|38105|27
1707945900000|2024-02-14 21:25:00|38112|38105|38117|38110|38117|38110|38112|38105|2
1707946200000|2024-02-14 21:30:00|38114.5|38107.5|38117|38110|38117|38110|38114.5|38107.5|4
1707946500000|2024-02-14 21:35:00|||||||||6
1707946800000|2024-02-14 21:40:00|38112|38105|38112|38105|38112|38105|38107|38100|9
1707947100000|2024-02-14 21:45:00|38114.5|38107.5|38112|38105|38117|38110|38107|38100|6
1707947400000|2024-02-14 21:50:00|38109.5|38102.5|38112|38105|38114.5|38107.5|38109.5|38102.5|4
1707947700000|2024-02-14 21:55:00|38109.5|38102.5|38127.8|38097.8|38127.8|38110|38107|38097.8|18
1707948000000|2024-02-14 22:00:00|38127.6|38097.6|38127.9|38097.9|38129.9|38099.9|38127.5|38097.5|0
1707948300000|2024-02-14 22:05:00|38128.7|38098.7|38128.9|38098.9|38129.8|38099.8|38126|38096|0
1707948600000|2024-02-14 22:10:00|38129.3|38099.3|38131.7|38101.7|38132.5|38102.5|38129.3|38099.3|0
1707948900000|2024-02-14 22:15:00|38132.1|38102.1|38132.4|38102.4|38133.6|38103.6|38131.3|38101.3|0
1707949200000|2024-02-14 22:20:00|38133.6|38103.6|38133.3|38103.3|38134|38104|38132.3|38102.3|0
1707949500000|2024-02-14 22:25:00|38133.5|38103.5|38134.8|38104.8|38135.6|38105.6|38132.4|38102.4|0
1707949800000|2024-02-14 22:30:00|38134.5|38104.5|38135|38105|38135|38105|38134.3|38104.3|0
1707950100000|2024-02-14 22:35:00|38135.8|38105.8|38135.5|38105.5|38136.2|38106.2|38135.4|38105.4|0
1707950400000|2024-02-14 22:40:00|38135.3|38105.3|38135.3|38105.3|38135.8|38105.8|38134.7|38104.7|0
1707950700000|2024-02-14 22:45:00|38135|38105|38134.2|38104.2|38135.5|38105.5|38133.6|38103.6|0
1707951000000|2024-02-14 22:50:00|38134.6|38104.6|38135.4|38105.4|38135.8|38105.8|38134.6|38104.6|0
1707951300000|2024-02-14 22:55:00|38135.6|38105.6|38134.1|38104.1|38136|38106|38134.1|38104.1|0
1707951600000|2024-02-14 23:00:00|38126.4|38096.4|38141|38126|38148.5|38133.5|38116|38095|76
1707951900000|2024-02-14 23:05:00|38146|38131|38138.5|38123.5|38146|38131|38136|38121|10
1707952200000|2024-02-14 23:10:00|38141|38126|38133.5|38118.5|38156|38141|38133.5|38118.5|58
1707952500000|2024-02-14 23:15:00|38136|38121|38146|38131|38151|38136|38133.5|38118.5|7
1707952800000|2024-02-14 23:20:00|38151|38136|38158.5|38143.5|38166|38151|38146|38131|27
1707953100000|2024-02-14 23:25:00|38161|38146|38186|38171|38186|38171|38158.5|38143.5|20
1707953400000|2024-02-14 23:30:00|38191|38176|38142|38135|38191|38176|38134.5|38127.5|12523
1707953700000|2024-02-14 23:35:00|38139.5|38132.5|38157|38150|38167|38160|38137|38130|174
1707954000000|2024-02-14 23:40:00|38159.5|38152.5|38157|38150|38167|38160|38142|38135|234
1707954300000|2024-02-14 23:45:00|38159.5|38152.5|38142|38135|38162|38155|38127|38120|292
1707954600000|2024-02-14 23:50:00|38139.5|38132.5|38152|38145|38162|38155|38117|38110|528
1707954900000|2024-02-14 23:55:00|38149.5|38142.5|38149.5|38142.5|38192|38185|38142|38135|242
1707955200000|2024-02-15 00:00:00|38127|38120|38059.5|38052.5|38137|38130|38057|38050|1312
1707955500000|2024-02-15 00:05:00|38062|38055|38087|38080|38092|38085|38057|38050|390
1707955800000|2024-02-15 00:10:00|38089.5|38082.5|38102|38095|38102|38095|38047|38040|487
1707956100000|2024-02-15 00:15:00|38104.5|38097.5|38097|38090|38132|38125|38072|38065|680
1707956400000|2024-02-15 00:20:00|38094.5|38087.5|38132|38125|38142|38135|38077|38070|365
1707956700000|2024-02-15 00:25:00|38129.5|38122.5|38109.5|38102.5|38132|38125|38082|38075|297
1707957000000|2024-02-15 00:30:00|38107|38100|38112|38105|38139.5|38132.5|38077|38070|507
1707957300000|2024-02-15 00:35:00|38114.5|38107.5|38092|38085|38132|38125|38082|38075|249
1707957600000|2024-02-15 00:40:00|38089.5|38082.5|38059.5|38052.5|38092|38085|38037|38030|371
1707957900000|2024-02-15 00:45:00|38057|38050|38044.5|38037.5|38089.5|38082.5|38034.5|38027.5|376
1707958200000|2024-02-15 00:50:00|38047|38040|38047|38040|38067|38060|38019.5|38012.5|191
1707958500000|2024-02-15 00:55:00|38044.5|38037.5|38027|38020|38047|38040|37999.5|37992.5|312
1707958800000|2024-02-15 01:00:00|38022|38015|37997|37990|38037|38030|37984.5|37977.5|295
1707959100000|2024-02-15 01:05:00|37999.5|37992.5|37972|37965|38004.5|37997.5|37957|37950|406
1707959400000|2024-02-15 01:10:00|37974.5|37967.5|38002|37995|38024.5|38017.5|37974.5|37967.5|299
1707959700000|2024-02-15 01:15:00|38004.5|37997.5|38024.5|38017.5|38029.5|38022.5|37987|37980|420
1707960000000|2024-02-15 01:20:00|38022|38015|38062|38055|38062|38055|38007|38000|279
1707960300000|2024-02-15 01:25:00|38059.5|38052.5|38047|38040|38079.5|38072.5|38019.5|38012.5|321
1707960600000|2024-02-15 01:30:00|38044.5|38037.5|38012|38005|38047|38040|38004.5|37997.5|306
1707960900000|2024-02-15 01:35:00|38014.5|38007.5|37992|37985|38044.5|38037.5|37992|37985|172
1707961200000|2024-02-15 01:40:00|37989.5|37982.5|38027|38020|38029.5|38022.5|37977|37970|280
1707961500000|2024-02-15 01:45:00|38032|38025|38037|38030|38067|38060|38017|38010|221
1707961800000|2024-02-15 01:50:00|38034.5|38027.5|38027|38020|38034.5|38027.5|38002|37995|195
1707962100000|2024-02-15 01:55:00|38029.5|38022.5|38027|38020|38029.5|38022.5|37997|37990|120
1707962400000|2024-02-15 02:00:00|38032|38025|37992|37985|38042|38035|37987|37980|184
1707962700000|2024-02-15 02:05:00|37989.5|37982.5|38007|38000|38009.5|38002.5|37974.5|37967.5|226
1707963000000|2024-02-15 02:10:00|38009.5|38002.5|37967|37960|38027|38020|37964.5|37957.5|207
1707963300000|2024-02-15 02:15:00|37969.5|37962.5|37982|37975|37987|37980|37944.5|37937.5|210
1707963600000|2024-02-15 02:20:00|37979.5|37972.5|37967|37960|37992|37985|37967|37960|143
1707963900000|2024-02-15 02:25:00|37964.5|37957.5|37957|37950|37972|37965|37952|37945|92
1707964200000|2024-02-15 02:30:00|37954.5|37947.5|37992|37985|37992|37985|37947|37940|151
1707964500000|2024-02-15 02:35:00|37989.5|37982.5|37997|37990|38012|38005|37984.5|37977.5|142
1707964800000|2024-02-15 02:40:00|37999.5|37992.5|37992|37985|38002|37995|37977|37970|92
1707965100000|2024-02-15 02:45:00|37989.5|37982.5|37962|37955|37989.5|37982.5|37962|37955|63
1707965400000|2024-02-15 02:50:00|37964.5|37957.5|37982|37975|37987|37980|37962|37955|49
1707965700000|2024-02-15 02:55:00|37984.5|37977.5|37994.5|37987.5|37997|37990|37977|37970|108
1707966000000|2024-02-15 03:00:00|37997|37990|38022|38015|38022|38015|37997|37990|127
1707966300000|2024-02-15 03:05:00|38019.5|38012.5|38002|37995|38022|38015|37997|37990|120
1707966600000|2024-02-15 03:10:00|38004.5|37997.5|38022|38015|38024.5|38017.5|38002|37995|104
1707966900000|2024-02-15 03:15:00|38024.5|38017.5|38037|38030|38037|38030|38019.5|38012.5|108
1707967200000|2024-02-15 03:20:00|38039.5|38032.5|38039.5|38032.5|38047|38040|38034.5|38027.5|101
1707967500000|2024-02-15 03:25:00|38042|38035|38037|38030|38042|38035|38024.5|38017.5|108
1707967800000|2024-02-15 03:30:00|38034.5|38027.5|38067|38060|38077|38070|38024.5|38017.5|654
1707968100000|2024-02-15 03:35:00|38064.5|38057.5|38072|38065|38077|38070|38047|38040|151
1707968400000|2024-02-15 03:40:00|38069.5|38062.5|38089.5|38082.5|38089.5|38082.5|38069.5|38062.5|309
1707968700000|2024-02-15 03:45:00|38092|38085|38089.5|38082.5|38107|38100|38084.5|38077.5|179
1707969000000|2024-02-15 03:50:00|38092|38085|38089.5|38082.5|38097|38090|38057|38050|152
1707969300000|2024-02-15 03:55:00|38087|38080|38109.5|38102.5|38114.5|38107.5|38087|38080|170
1707969600000|2024-02-15 04:00:00|38107|38100|38112|38105|38117|38110|38089.5|38082.5|137
1707969900000|2024-02-15 04:05:00|38114.5|38107.5|38092|38085|38122|38115|38092|38085|105
1707970200000|2024-02-15 04:10:00|38087|38080|38062|38055|38097|38090|38062|38055|167
1707970500000|2024-02-15 04:15:00|38064.5|38057.5|38072|38065|38079.5|38072.5|38057|38050|131
1707970800000|2024-02-15 04:20:00|38069.5|38062.5|38082|38075|38094.5|38087.5|38067|38060|102
1707971100000|2024-02-15 04:25:00|38079.5|38072.5|38092|38085|38102|38095|38079.5|38072.5|67
1707971400000|2024-02-15 04:30:00|38089.5|38082.5|38079.5|38072.5|38097|38090|38074.5|38067.5|136
1707971700000|2024-02-15 04:35:00|38077|38070|38087|38080|38107|38100|38072|38065|137
1707972000000|2024-02-15 04:40:00|38084.5|38077.5|38047|38040|38097|38090|38037|38030|163
1707972300000|2024-02-15 04:45:00|38044.5|38037.5|38062|38055|38067|38060|38044.5|38037.5|102
1707972600000|2024-02-15 04:50:00|38067|38060|38042|38035|38077|38070|38037|38030|185
1707972900000|2024-02-15 04:55:00|38039.5|38032.5|38042|38035|38054.5|38047.5|38039.5|38032.5|101
1707973200000|2024-02-15 05:00:00|38044.5|38037.5|38072|38065|38074.5|38067.5|38027|38020|171
1707973500000|2024-02-15 05:05:00|38074.5|38067.5|38087|38080|38092|38085|38067|38060|123
1707973800000|2024-02-15 05:10:00|38089.5|38082.5|38072|38065|38094.5|38087.5|38072|38065|127
1707974100000|2024-02-15 05:15:00|38074.5|38067.5|38102|38095|38102|38095|38057|38050|89
1707974400000|2024-02-15 05:20:00|38099.5|38092.5|38117|38110|38117|38110|38097|38090|168
1707974700000|2024-02-15 05:25:00|38119.5|38112.5|38144.5|38137.5|38152|38145|38117|38110|434
1707975000000|2024-02-15 05:30:00|38147|38140|38137|38130|38147|38140|38114.5|38107.5|247
1707975300000|2024-02-15 05:35:00|38134.5|38127.5|38137|38130|38147|38140|38127|38120|262
1707975600000|2024-02-15 05:40:00|38139.5|38132.5|38162|38155|38164.5|38157.5|38127|38120|283
1707975900000|2024-02-15 05:45:00|38159.5|38152.5|38192|38185|38197|38190|38157|38150|482
1707976200000|2024-02-15 05:50:00|38194.5|38187.5|38192|38185|38202|38195|38177|38170|275
1707976500000|2024-02-15 05:55:00|38187|38180|38182|38175|38202|38195|38157|38150|935
1707976800000|2024-02-15 06:00:00|38184.5|38177.5|38147|38140|38192|38185|38147|38140|1195
1707977100000|2024-02-15 06:05:00|38142|38135|38137|38130|38144.5|38137.5|38112|38105|445
1707977400000|2024-02-15 06:10:00|38132|38125|38162|38155|38167|38160|38122|38115|407
1707977700000|2024-02-15 06:15:00|38169.5|38162.5|38167|38160|38187|38180|38164.5|38157.5|322
1707978000000|2024-02-15 06:20:00|38162|38155|38154.5|38147.5|38162|38155|38147|38140|199
1707978300000|2024-02-15 06:25:00|38152|38145|38164.5|38157.5|38172|38165|38152|38145|23
1707978600000|2024-02-15 06:30:00|38162|38155|38172|38165|38172|38165|38162|38155|3
1707978900000|2024-02-15 06:35:00|38177|38170|38174.5|38167.5|38177|38170|38169.5|38162.5|17
1707979200000|2024-02-15 06:40:00|38177|38170|38174.5|38167.5|38182|38175|38174.5|38167.5|17
1707979500000|2024-02-15 06:45:00|38172|38165|38177|38170|38179.5|38172.5|38167|38160|7
1707979800000|2024-02-15 06:50:00|38167|38160|38169.5|38162.5|38174.5|38167.5|38167|38160|18
1707980100000|2024-02-15 06:55:00|38172|38165|38167|38160|38174.5|38167.5|38167|38160|8
1707980400000|2024-02-15 07:00:00|38172|38165|38182|38175|38184.5|38177.5|38167|38160|40
1707980700000|2024-02-15 07:05:00|38177|38170|38167|38160|38179.5|38172.5|38164.5|38157.5|51
1707981000000|2024-02-15 07:10:00|38164.5|38157.5|38184.5|38177.5|38187|38180|38164.5|38157.5|22
1707981300000|2024-02-15 07:15:00|38182|38175|38194.5|38187.5|38197|38190|38182|38175|51
1707981600000|2024-02-15 07:20:00|38192|38185|38192|38185|38202|38195|38184.5|38177.5|145
1707981900000|2024-02-15 07:25:00|38194.5|38187.5|38192|38185|38202|38195|38187|38180|37
1707982200000|2024-02-15 07:30:00|38194.5|38187.5|38214.5|38207.5|38214.5|38207.5|38174.5|38167.5|220
1707982500000|2024-02-15 07:35:00|38212|38205|38207|38200|38234.5|38227.5|38204.5|38197.5|209
1707982800000|2024-02-15 07:40:00|38204.5|38197.5|38222|38215|38227|38220|38194.5|38187.5|143
1707983100000|2024-02-15 07:45:00|38227|38220|38212|38205|38232|38225|38209.5|38202.5|146
1707983400000|2024-02-15 07:50:00|38214.5|38207.5|38187|38180|38214.5|38207.5|38177|38170|95
1707983700000|2024-02-15 07:55:00|38189.5|38182.5|38192|38185|38209.5|38202.5|38189.5|38182.5|123
1707984000000|2024-02-15 08:00:00|38194.5|38187.5|38207|38200|38214.5|38207.5|38189.5|38182.5|173
1707984300000|2024-02-15 08:05:00|38209.5|38202.5|38207|38200|38229.5|38222.5|38197|38190|227
1707984600000|2024-02-15 08:10:00|38209.5|38202.5|38212|38205|38214.5|38207.5|38184.5|38177.5|172
1707984900000|2024-02-15 08:15:00|38214.5|38207.5|38252|38245|38272|38265|38214.5|38207.5|372
1707985200000|2024-02-15 08:20:00|38254.5|38247.5|38254.5|38247.5|38259.5|38252.5|38227|38220|130
1707985500000|2024-02-15 08:25:00|38257|38250|38264.5|38257.5|38267|38260|38242|38235|46
1707985800000|2024-02-15 08:30:00|38267|38260|38234.5|38227.5|38267|38260|38227|38220|64
1707986100000|2024-02-15 08:35:00|38232|38225|38242|38235|38249.5|38242.5|38224.5|38217.5|70
1707986400000|2024-02-15 08:40:00|38247|38240|38254.5|38247.5|38262|38255|38244.5|38237.5|22
1707986700000|2024-02-15 08:45:00|38252|38245|38284.5|38277.5|38292|38285|38252|38245|81
1707987000000|2024-02-15 08:50:00|38287|38280|38297|38290|38304.5|38297.5|38277|38270|99
1707987300000|2024-02-15 08:55:00|38292|38285|38289.5|38282.5|38294.5|38287.5|38267|38260|57
1707987600000|2024-02-15 09:00:00|38284.5|38277.5|38277|38270|38289.5|38282.5|38269.5|38262.5|51
1707987900000|2024-02-15 09:05:00|38282|38275|38277|38270|38287|38280|38267|38260|62
1707988200000|2024-02-15 09:10:00|38279.5|38272.5|38262|38255|38279.5|38272.5|38257|38250|64
1707988500000|2024-02-15 09:15:00|38259.5|38252.5|38269.5|38262.5|38282|38275|38257|38250|21
1707988800000|2024-02-15 09:20:00|38267|38260|38272|38265|38282|38275|38262|38255|50
1707989100000|2024-02-15 09:25:00|38269.5|38262.5|38274.5|38267.5|38282|38275|38264.5|38257.5|11
1707989400000|2024-02-15 09:30:00|38272|38265|38259.5|38252.5|38277|38270|38259.5|38252.5|34
1707989700000|2024-02-15 09:35:00|38257|38250|38242|38235|38267|38260|38242|38235|100
1707990000000|2024-02-15 09:40:00|38239.5|38232.5|38232|38225|38252|38245|38227|38220|90
1707990300000|2024-02-15 09:45:00|38229.5|38222.5|38222|38215|38232|38225|38217|38210|50
1707990600000|2024-02-15 09:50:00|38224.5|38217.5|38237|38230|38239.5|38232.5|38212|38205|24
1707990900000|2024-02-15 09:55:00|38234.5|38227.5|38234.5|38227.5|38249.5|38242.5|38234.5|38227.5|28
1707991200000|2024-02-15 10:00:00|38237|38230|38242|38235|38247|38240|38227|38220|28
1707991500000|2024-02-15 10:05:00|38244.5|38237.5|38232|38225|38247|38240|38232|38225|44
1707991800000|2024-02-15 10:10:00|38234.5|38227.5|38252|38245|38259.5|38252.5|38232|38225|20
1707992100000|2024-02-15 10:15:00|38249.5|38242.5|38242|38235|38257|38250|38242|38235|15
1707992400000|2024-02-15 10:20:00|38237|38230|38219.5|38212.5|38237|38230|38217|38210|23
1707992700000|2024-02-15 10:25:00|38217|38210|38209.5|38202.5|38229.5|38222.5|38207|38200|15
1707993000000|2024-02-15 10:30:00|38212|38205|38222|38215|38227|38220|38207|38200|58
1707993300000|2024-02-15 10:35:00|38217|38210|38227|38220|38234.5|38227.5|38217|38210|29
1707993600000|2024-02-15 10:40:00|38224.5|38217.5|38222|38215|38237|38230|38222|38215|55
1707993900000|2024-02-15 10:45:00|38227|38220|38242|38235|38244.5|38237.5|38227|38220|29
1707994200000|2024-02-15 10:50:00|38237|38230|38242|38235|38252|38245|38232|38225|46
1707994500000|2024-02-15 10:55:00|38244.5|38237.5|38269.5|38262.5|38272|38265|38244.5|38237.5|44
1707994800000|2024-02-15 11:00:00|38272|38265|38282|38275|38282|38275|38267|38260|68
1707995100000|2024-02-15 11:05:00|38284.5|38277.5|38267|38260|38284.5|38277.5|38262|38255|45
1707995400000|2024-02-15 11:10:00|38269.5|38262.5|38257|38250|38272|38265|38252|38245|30
1707995700000|2024-02-15 11:15:00|38254.5|38247.5|38264.5|38257.5|38267|38260|38252|38245|32
1707996000000|2024-02-15 11:20:00|38262|38255|38264.5|38257.5|38272|38265|38262|38255|17
1707996300000|2024-02-15 11:25:00|38262|38255|38272|38265|38272|38265|38257|38250|17
1707996600000|2024-02-15 11:30:00|38269.5|38262.5|38262|38255|38272|38265|38262|38255|32
1707996900000|2024-02-15 11:35:00|38259.5|38252.5|38247|38240|38262|38255|38244.5|38237.5|101
1707997200000|2024-02-15 11:40:00|38249.5|38242.5|38252|38245|38257|38250|38247|38240|32
1707997500000|2024-02-15 11:45:00|38249.5|38242.5|38252|38245|38262|38255|38247|38240|31
1707997800000|2024-02-15 11:50:00|38257|38250|38259.5|38252.5|38259.5|38252.5|38249.5|38242.5|108
1707998100000|2024-02-15 11:55:00|38257|38250|38262|38255|38262|38255|38252|38245|28
1707998400000|2024-02-15 12:00:00|38257|38250|38257|38250|38272|38265|38257|38250|39
1707998700000|2024-02-15 12:05:00|38262|38255|38269.5|38262.5|38269.5|38262.5|38257|38250|14
1707999000000|2024-02-15 12:10:00|38272|38265|38269.5|38262.5|38282|38275|38269.5|38262.5|7
1707999300000|2024-02-15 12:15:00|38272|38265|38264.5|38257.5|38272|38265|38262|38255|18
1707999600000|2024-02-15 12:20:00|38267|38260|38254.5|38247.5|38267|38260|38247|38240|21
1707999900000|2024-02-15 12:25:00|38252|38245|38252|38245|38257|38250|38242|38235|40
1708000200000|2024-02-15 12:30:00|38254.5|38247.5|38262|38255|38262|38255|38247|38240|5
1708000500000|2024-02-15 12:35:00|38264.5|38257.5|38274.5|38267.5|38277|38270|38259.5|38252.5|41
1708000800000|2024-02-15 12:40:00|38272|38265|38297|38290|38297|38290|38272|38265|40
1708001100000|2024-02-15 12:45:00|38294.5|38287.5|38289.5|38282.5|38297|38290|38287|38280|74
1708001400000|2024-02-15 12:50:00|38292|38285|38272|38265|38292|38285|38269.5|38262.5|121
1708001700000|2024-02-15 12:55:00|38269.5|38262.5|38284.5|38277.5|38287|38280|38267|38260|82
1708002000000|2024-02-15 13:00:00|38287|38280|38282|38275|38287|38280|38277|38270|106
1708002300000|2024-02-15 13:05:00|38279.5|38272.5|38287|38280|38287|38280|38277|38270|52
1708002600000|2024-02-15 13:10:00|38284.5|38277.5|38277|38270|38287|38280|38267|38260|27
1708002900000|2024-02-15 13:15:00|38274.5|38267.5|38262|38255|38277|38270|38257|38250|50
1708003200000|2024-02-15 13:20:00|38259.5|38252.5|38222|38215|38259.5|38252.5|38222|38215|68
1708003500000|2024-02-15 13:25:00|38224.5|38217.5|38234.5|38227.5|38239.5|38232.5|38219.5|38212.5|46
1708003800000|2024-02-15 13:30:00|38232|38225|38284.5|38277.5|38287|38280|38229.5|38222.5|141
1708004100000|2024-02-15 13:35:00|38287|38280|38314.5|38307.5|38332|38325|38282|38275|210
1708004400000|2024-02-15 13:40:00|38317|38310|38319.5|38312.5|38332|38325|38297|38290|38
1708004700000|2024-02-15 13:45:00|38317|38310|38254.5|38247.5|38317|38310|38242|38235|96
1708005000000|2024-02-15 13:50:00|38257|38250|38252|38245|38267|38260|38242|38235|96
1708005300000|2024-02-15 13:55:00|38249.5|38242.5|38267|38260|38279.5|38272.5|38247|38240|113
1708005600000|2024-02-15 14:00:00|38264.5|38257.5|38262|38255|38267|38260|38252|38245|42
1708005900000|2024-02-15 14:05:00|38259.5|38252.5|38252|38245|38267|38260|38237|38230|120
1708006200000|2024-02-15 14:10:00|38249.5|38242.5|38249.5|38242.5|38252|38245|38232|38225|44
1708006500000|2024-02-15 14:15:00|38252|38245|38239.5|38232.5|38257|38250|38237|38230|112
1708006800000|2024-02-15 14:20:00|38242|38235|38254.5|38247.5|38262|38255|38242|38235|55
1708007100000|2024-02-15 14:25:00|38257|38250|38234.5|38227.5|38257|38250|38219.5|38212.5|95
1708007400000|2024-02-15 14:30:00|38237|38230|38262|38255|38267|38260|38227|38220|198
1708007700000|2024-02-15 14:35:00|38264.5|38257.5|38297|38290|38299.5|38292.5|38254.5|38247.5|437
1708008000000|2024-02-15 14:40:00|38299.5|38292.5|38297|38290|38329.5|38322.5|38297|38290|215
1708008300000|2024-02-15 14:45:00|38294.5|38287.5|38392|38385|38397|38390|38294.5|38287.5|541
1708008600000|2024-02-15 14:50:00|38387|38380|38362|38355|38402|38395|38359.5|38352.5|483
1708008900000|2024-02-15 14:55:00|38359.5|38352.5|38372|38365|38379.5|38372.5|38347|38340|233
1708009200000|2024-02-15 15:00:00|38377|38370|38369.5|38362.5|38404.5|38397.5|38362|38355|257
1708009500000|2024-02-15 15:05:00|38367|38360|38407|38400|38407|38400|38362|38355|104
1708009800000|2024-02-15 15:10:00|38412|38405|38437|38430|38442|38435|38412|38405|420
1708010100000|2024-02-15 15:15:00|38442|38435|38452|38445|38469.5|38462.5|38437|38430|251
1708010400000|2024-02-15 15:20:00|38447|38440|38434.5|38427.5|38452|38445|38397|38390|307
1708010700000|2024-02-15 15:25:00|38437|38430|38377|38370|38447|38440|38372|38365|164
1708011000000|2024-02-15 15:30:00|38382|38375|38359.5|38352.5|38389.5|38382.5|38347|38340|348
1708011300000|2024-02-15 15:35:00|38357|38350|38402|38395|38407|38400|38347|38340|130
1708011600000|2024-02-15 15:40:00|38404.5|38397.5|38397|38390|38409.5|38402.5|38389.5|38382.5|78
1708011900000|2024-02-15 15:45:00|38399.5|38392.5|38387|38380|38417|38410|38379.5|38372.5|99
1708012200000|2024-02-15 15:50:00|38392|38385|38407|38400|38419.5|38412.5|38377|38370|239
1708012500000|2024-02-15 15:55:00|38404.5|38397.5|38407|38400|38422|38415|38394.5|38387.5|108
1708012800000|2024-02-15 16:00:00|38409.5|38402.5|38352|38345|38417|38410|38347|38340|264
1708013100000|2024-02-15 16:05:00|38349.5|38342.5|38327|38320|38372|38365|38322|38315|284
1708013400000|2024-02-15 16:10:00|38324.5|38317.5|38367|38360|38374.5|38367.5|38322|38315|63
1708013700000|2024-02-15 16:15:00|38369.5|38362.5|38367|38360|38374.5|38367.5|38354.5|38347.5|55
1708014000000|2024-02-15 16:20:00|38364.5|38357.5|38362|38355|38379.5|38372.5|38357|38350|138
1708014300000|2024-02-15 16:25:00|38364.5|38357.5|38379.5|38372.5|38392|38385|38352|38345|102
1708014600000|2024-02-15 16:30:00|38382|38375|38382|38375|38417|38410|38377|38370|370
1708014900000|2024-02-15 16:35:00|38384.5|38377.5|38417|38410|38422|38415|38384.5|38377.5|192
1708015200000|2024-02-15 16:40:00|38419.5|38412.5|38442|38435|38449.5|38442.5|38419.5|38412.5|252
1708015500000|2024-02-15 16:45:00|38437|38430|38432|38425|38454.5|38447.5|38429.5|38422.5|42
1708015800000|2024-02-15 16:50:00|38429.5|38422.5|38407|38400|38432|38425|38389.5|38382.5|128
1708016100000|2024-02-15 16:55:00|38404.5|38397.5|38417|38410|38422|38415|38394.5|38387.5|105
1708016400000|2024-02-15 17:00:00|38419.5|38412.5|38432|38425|38432|38425|38412|38405|146
1708016700000|2024-02-15 17:05:00|38429.5|38422.5|38437|38430|38437|38430|38417|38410|67
1708017000000|2024-02-15 17:10:00|38439.5|38432.5|38487|38480|38487|38480|38437|38430|241
1708017300000|2024-02-15 17:15:00|38489.5|38482.5|38502|38495|38502|38495|38474.5|38467.5|229
1708017600000|2024-02-15 17:20:00|38499.5|38492.5|38477|38470|38504.5|38497.5|38467|38460|52
1708017900000|2024-02-15 17:25:00|38479.5|38472.5|38507|38500|38507|38500|38479.5|38472.5|76
1708018200000|2024-02-15 17:30:00|38512|38505|38512|38505|38517|38510|38499.5|38492.5|86
1708018500000|2024-02-15 17:35:00|38514.5|38507.5|38509.5|38502.5|38522|38515|38507|38500|117
1708018800000|2024-02-15 17:40:00|38512|38505|38514.5|38507.5|38522|38515|38502|38495|86
1708019100000|2024-02-15 17:45:00|38517|38510|38502|38495|38527|38520|38489.5|38482.5|44
1708019400000|2024-02-15 17:50:00|38504.5|38497.5|38502|38495|38512|38505|38499.5|38492.5|19
1708019700000|2024-02-15 17:55:00|38499.5|38492.5|38472|38465|38502|38495|38469.5|38462.5|91
1708020000000|2024-02-15 18:00:00|38467|38460|38467|38460|38474.5|38467.5|38459.5|38452.5|50
1708020300000|2024-02-15 18:05:00|38464.5|38457.5|38512|38505|38517|38510|38462|38455|101
1708020600000|2024-02-15 18:10:00|38514.5|38507.5|38512|38505|38522|38515|38502|38495|104
1708020900000|2024-02-15 18:15:00|38509.5|38502.5|38522|38515|38527|38520|38509.5|38502.5|110
1708021200000|2024-02-15 18:20:00|38524.5|38517.5|38532|38525|38537|38530|38512|38505|182
1708021500000|2024-02-15 18:25:00|38529.5|38522.5|38527|38520|38529.5|38522.5|38507|38500|167
1708021800000|2024-02-15 18:30:00|38529.5|38522.5|38522|38515|38547|38540|38522|38515|76
1708022100000|2024-02-15 18:35:00|38519.5|38512.5|38522|38515|38527|38520|38504.5|38497.5|52
1708022400000|2024-02-15 18:40:00|38524.5|38517.5|38519.5|38512.5|38537|38530|38507|38500|60
1708022700000|2024-02-15 18:45:00|38522|38515|38532|38525|38534.5|38527.5|38517|38510|74
1708023000000|2024-02-15 18:50:00|38534.5|38527.5|38527|38520|38544.5|38537.5|38527|38520|56
1708023300000|2024-02-15 18:55:00|38529.5|38522.5|38542|38535|38542|38535|38522|38515|35
1708023600000|2024-02-15 19:00:00|38544.5|38537.5|38552|38545|38554.5|38547.5|38537|38530|74
1708023900000|2024-02-15 19:05:00|38549.5|38542.5|38562|38555|38567|38560|38544.5|38537.5|67
1708024200000|2024-02-15 19:10:00|38559.5|38552.5|38547|38540|38559.5|38552.5|38522|38515|108
1708024500000|2024-02-15 19:15:00|38544.5|38537.5|38587|38580|38592|38585|38542|38535|452
1708024800000|2024-02-15 19:20:00|38584.5|38577.5|38587|38580|38587|38580|38572|38565|75
1708025100000|2024-02-15 19:25:00|38584.5|38577.5|38582|38575|38587|38580|38562|38555|72
1708025400000|2024-02-15 19:30:00|38584.5|38577.5|38597|38590|38597|38590|38582|38575|103
1708025700000|2024-02-15 19:35:00|38599.5|38592.5|38597|38590|38609.5|38602.5|38594.5|38587.5|92
1708026000000|2024-02-15 19:40:00|38592|38585|38587|38580|38599.5|38592.5|38584.5|38577.5|93
1708026300000|2024-02-15 19:45:00|38589.5|38582.5|38602|38595|38602|38595|38582|38575|60
1708026600000|2024-02-15 19:50:00|38599.5|38592.5|38602|38595|38607|38600|38592|38585|38
1708026900000|2024-02-15 19:55:00|38604.5|38597.5|38597|38590|38619.5|38612.5|38589.5|38582.5|52
1708027200000|2024-02-15 20:00:00|38599.5|38592.5|38582|38575|38599.5|38592.5|38577|38570|92
1708027500000|2024-02-15 20:05:00|38579.5|38572.5|38542|38535|38582|38575|38537|38530|128
1708027800000|2024-02-15 20:10:00|38547|38540|38577|38570|38587|38580|38547|38540|154
1708028100000|2024-02-15 20:15:00|38572|38565|38552|38545|38577|38570|38542|38535|100
1708028400000|2024-02-15 20:20:00|38549.5|38542.5|38532|38525|38562|38555|38527|38520|99
1708028700000|2024-02-15 20:25:00|38534.5|38527.5|38567|38560|38572|38565|38534.5|38527.5|107
1708029000000|2024-02-15 20:30:00|38569.5|38562.5|38572|38565|38574.5|38567.5|38562|38555|85
1708029300000|2024-02-15 20:35:00|38569.5|38562.5|38557|38550|38572|38565|38557|38550|60
1708029600000|2024-02-15 20:40:00|38562|38555|38582|38575|38582|38575|38562|38555|114
1708029900000|2024-02-15 20:45:00|38577|38570|38572|38565|38582|38575|38564.5|38557.5|217
1708030200000|2024-02-15 20:50:00|38577|38570|38574.5|38567.5|38584.5|38577.5|38572|38565|211
1708030500000|2024-02-15 20:55:00|38572|38565|38594.5|38587.5|38602|38595|38569.5|38562.5|263
1708030800000|2024-02-15 21:00:00|38597|38590|38607|38600|38612|38605|38592|38585|112
1708031100000|2024-02-15 21:05:00|38609.5|38602.5|38667|38660|38667|38660|38609.5|38602.5|271
1708031400000|2024-02-15 21:10:00|38664.5|38657.5|38647|38640|38667|38660|38642|38635|129
1708031700000|2024-02-15 21:15:00|38649.5|38642.5|38654.5|38647.5|38657|38650|38649.5|38642.5|10
1708032000000|2024-02-15 21:20:00|38652|38645|38642|38635|38654.5|38647.5|38642|38635|7
1708032300000|2024-02-15 21:25:00|38647|38640|38647|38640|38647|38640|38642|38635|16
1708032600000|2024-02-15 21:30:00|38644.5|38637.5|38644.5|38637.5|38647|38640|38637|38630|77
1708032900000|2024-02-15 21:35:00|38647|38640|38644.5|38637.5|38647|38640|38644.5|38637.5|3
1708033200000|2024-02-15 21:40:00|38642|38635|38629.5|38622.5|38642|38635|38627|38620|18
1708033500000|2024-02-15 21:45:00|38627|38620|38632|38625|38632|38625|38627|38620|4
1708033800000|2024-02-15 21:50:00|38627|38620|38622|38615|38627|38620|38622|38615|8
1708034100000|2024-02-15 21:55:00|38627|38620|38645.7|38615.7|38647.8|38635|38627|38615.7|20
1708034400000|2024-02-15 22:00:00|38645.9|38615.9|38639|38609|38646.5|38616.5|38638.8|38608.8|0
1708034700000|2024-02-15 22:05:00|38638.8|38608.8|38638.1|38608.1|38639.5|38609.5|38637.1|38607.1|0
1708035000000|2024-02-15 22:10:00|38636.9|38606.9|38638.1|38608.1|38638.1|38608.1|38636.9|38606.9|0
1708035300000|2024-02-15 22:15:00|38638.3|38608.3|38639|38609|38641.4|38611.4|38638.3|38608.3|0
1708035600000|2024-02-15 22:20:00|38639.3|38609.3|38638.2|38608.2|38639.8|38609.8|38637.8|38607.8|0
1708035900000|2024-02-15 22:25:00|38636.5|38606.5|38634|38604|38636.5|38606.5|38633.8|38603.8|0
1708036200000|2024-02-15 22:30:00|38633.9|38603.9|38629.7|38599.7|38636.9|38606.9|38628.5|38598.5|0
1708036500000|2024-02-15 22:35:00|38629.6|38599.6|38627.7|38597.7|38630.2|38600.2|38627.7|38597.7|0
1708036800000|2024-02-15 22:40:00|38627.8|38597.8|38630|38600|38630.9|38600.9|38627.8|38597.8|0
1708037100000|2024-02-15 22:45:00|38631|38601|38628.1|38598.1|38631|38601|38628.1|38598.1|0
1708037400000|2024-02-15 22:50:00|38629.6|38599.6|38630.2|38600.2|38630.6|38600.6|38629.4|38599.4|0
1708037700000|2024-02-15 22:55:00|38631.3|38601.3|38629.9|38599.9|38631.5|38601.5|38629.9|38599.9|0
1708038000000|2024-02-15 23:00:00|38632.2|38602.2|38658.5|38643.5|38668.5|38653.5|38629.5|38599.5|45
1708038300000|2024-02-15 23:05:00|38656|38641|38643.5|38628.5|38663.5|38648.5|38643.5|38628.5|20
1708038600000|2024-02-15 23:10:00|38641|38626|38648.5|38633.5|38651|38636|38641|38626|19
1708038900000|2024-02-15 23:15:00|38646|38631|38628.5|38613.5|38648.5|38633.5|38628.5|38613.5|8
1708039200000|2024-02-15 23:20:00|38626|38611|38638.5|38623.5|38643.5|38628.5|38613.5|38598.5|40
1708039500000|2024-02-15 23:25:00|38641|38626|38638.5|38623.5|38643.5|38628.5|38628.5|38613.5|13
1708039800000|2024-02-15 23:30:00|38641|38626|38652|38645|38652|38645|38629.5|38622.5|12345
1708040100000|2024-02-15 23:35:00|38647|38640|38677|38670|38677|38670|38644.5|38637.5|119
1708040400000|2024-02-15 23:40:00|38682|38675|38794.5|38787.5|38849.5|38842.5|38682|38675|661
1708040700000|2024-02-15 23:45:00|38792|38785|38672|38665|38799.5|38792.5|38634.5|38627.5|912
1708041000000|2024-02-15 23:50:00|38669.5|38662.5|38679.5|38672.5|38722|38715|38669.5|38662.5|225
1708041300000|2024-02-15 23:55:00|38677|38670|38729.5|38722.5|38732|38725|38654.5|38647.5|220
1708041600000|2024-02-16 00:00:00|38722|38715|38752|38745|38762|38755|38624.5|38617.5|1231
1708041900000|2024-02-16 00:05:00|38749.5|38742.5|38837|38830|38872|38865|38727|38720|1050
1708042200000|2024-02-16 00:10:00|38834.5|38827.5|38787|38780|38859.5|38852.5|38769.5|38762.5|873
1708042500000|2024-02-16 00:15:00|38789.5|38782.5|38849.5|38842.5|38864.5|38857.5|38782|38775|754
1708042800000|2024-02-16 00:20:00|38852|38845|38807|38800|38852|38845|38799.5|38792.5|677
1708043100000|2024-02-16 00:25:00|38809.5|38802.5|38762|38755|38817|38810|38747|38740|567
1708043400000|2024-02-16 00:30:00|38764.5|38757.5|38782|38775|38787|38780|38739.5|38732.5|566
1708043700000|2024-02-16 00:35:00|38784.5|38777.5|38809.5|38802.5|38827|38820|38772|38765|673
1708044000000|2024-02-16 00:40:00|38812|38805|38817|38810|38817|38810|38779.5|38772.5|409
1708044300000|2024-02-16 00:45:00|38822|38815|38819.5|38812.5|38847|38840|38804.5|38797.5|348
1708044600000|2024-02-16 00:50:00|38817|38810|38842|38835|38847|38840|38797|38790|335
1708044900000|2024-02-16 00:55:00|38847|38840|38852|38845|38862|38855|38829.5|38822.5|601
1708045200000|2024-02-16 01:00:00|38854.5|38847.5|38867|38860|38879.5|38872.5|38832|38825|652
1708045500000|2024-02-16 01:05:00|38862|38855|38827|38820|38864.5|38857.5|38822|38815|339
1708045800000|2024-02-16 01:10:00|38829.5|38822.5|38677|38670|38832|38825|38664.5|38657.5|971
1708046100000|2024-02-16 01:15:00|38679.5|38672.5|38702|38695|38707|38700|38562|38555|1619
1708046400000|2024-02-16 01:20:00|38699.5|38692.5|38682|38675|38704.5|38697.5|38617|38610|691
1708046700000|2024-02-16 01:25:00|38684.5|38677.5|38652|38645|38697|38690|38649.5|38642.5|312
1708047000000|2024-02-16 01:30:00|38654.5|38647.5|38602|38595|38677|38670|38599.5|38592.5|585
1708047300000|2024-02-16 01:35:00|38607|38600|38502|38495|38622|38615|38447|38440|1289
1708047600000|2024-02-16 01:40:00|38499.5|38492.5|38547|38540|38562|38555|38452|38445|838
1708047900000|2024-02-16 01:45:00|38544.5|38537.5|38497|38490|38552|38545|38487|38480|466
1708048200000|2024-02-16 01:50:00|38499.5|38492.5|38439.5|38432.5|38509.5|38502.5|38432|38425|830
1708048500000|2024-02-16 01:55:00|38442|38435|38387|38380|38459.5|38452.5|38387|38380|656
1708048800000|2024-02-16 02:00:00|38389.5|38382.5|38492|38485|38517|38510|38389.5|38382.5|610
1708049100000|2024-02-16 02:05:00|38494.5|38487.5|38459.5|38452.5|38497|38490|38437|38430|342
1708049400000|2024-02-16 02:10:00|38457|38450|38482|38475|38504.5|38497.5|38457|38450|250
1708049700000|2024-02-16 02:15:00|38479.5|38472.5|38507|38500|38529.5|38522.5|38464.5|38457.5|264
1708050000000|2024-02-16 02:20:00|38504.5|38497.5|38487|38480|38524.5|38517.5|38467|38460|191
1708050300000|2024-02-16 02:25:00|38489.5|38482.5|38517|38510|38517|38510|38467|38460|202
1708050600000|2024-02-16 02:30:00|38519.5|38512.5|38542|38535|38549.5|38542.5|38519.5|38512.5|283
1708050900000|2024-02-16 02:35:00|38544.5|38537.5|38569.5|38562.5|38572|38565|38544.5|38537.5|127
1708051200000|2024-02-16 02:40:00|38572|38565|38552|38545|38577|38570|38542|38535|176
1708051500000|2024-02-16 02:45:00|38549.5|38542.5|38564.5|38557.5|38569.5|38562.5|38539.5|38532.5|71
1708051800000|2024-02-16 02:50:00|38562|38555|38584.5|38577.5|38587|38580|38557|38550|69
1708052100000|2024-02-16 02:55:00|38582|38575|38619.5|38612.5|38622|38615|38582|38575|207
1708052400000|2024-02-16 03:00:00|38622|38615|38569.5|38562.5|38622|38615|38569.5|38562.5|118
1708052700000|2024-02-16 03:05:00|38567|38560|38587|38580|38587|38580|38567|38560|52
1708053000000|2024-02-16 03:10:00|38584.5|38577.5|38592|38585|38602|38595|38574.5|38567.5|138
1708053300000|2024-02-16 03:15:00|38594.5|38587.5|38617|38610|38617|38610|38592|38585|115
1708053600000|2024-02-16 03:20:00|38614.5|38607.5|38597|38590|38617|38610|38594.5|38587.5|124
1708053900000|2024-02-16 03:25:00|38594.5|38587.5|38612|38605|38617|38610|38592|38585|67
1708054200000|2024-02-16 03:30:00|38609.5|38602.5|38629.5|38622.5|38637|38630|38594.5|38587.5|435
1708054500000|2024-02-16 03:35:00|38627|38620|38689.5|38682.5|38692|38685|38624.5|38617.5|397
1708054800000|2024-02-16 03:40:00|38692|38685|38727|38720|38759.5|38752.5|38687|38680|290
1708055100000|2024-02-16 03:45:00|38724.5|38717.5|38769.5|38762.5|38779.5|38772.5|38714.5|38707.5|244
1708055400000|2024-02-16 03:50:00|38772|38765|38802|38795|38807|38800|38752|38745|392
1708055700000|2024-02-16 03:55:00|38804.5|38797.5|38799.5|38792.5|38834.5|38827.5|38794.5|38787.5|429
1708056000000|2024-02-16 04:00:00|38797|38790|38757|38750|38807|38800|38734.5|38727.5|582
1708056300000|2024-02-16 04:05:00|38762|38755|38757|38750|38774.5|38767.5|38737|38730|298
1708056600000|2024-02-16 04:10:00|38752|38745|38807|38800|38819.5|38812.5|38749.5|38742.5|258
1708056900000|2024-02-16 04:15:00|38809.5|38802.5|38782|38775|38819.5|38812.5|38782|38775|128
1708057200000|2024-02-16 04:20:00|38784.5|38777.5|38769.5|38762.5|38802|38795|38754.5|38747.5|104
1708057500000|2024-02-16 04:25:00|38767|38760|38762|38755|38782|38775|38747|38740|197
1708057800000|2024-02-16 04:30:00|38764.5|38757.5|38787|38780|38799.5|38792.5|38757|38750|137
1708058100000|2024-02-16 04:35:00|38784.5|38777.5|38802|38795|38817|38810|38782|38775|144
1708058400000|2024-02-16 04:40:00|38804.5|38797.5|38812|38805|38814.5|38807.5|38797|38790|153
1708058700000|2024-02-16 04:45:00|38817|38810|38714.5|38707.5|38817|38810|38714.5|38707.5|509
1708059000000|2024-02-16 04:50:00|38712|38705|38607|38600|38724.5|38717.5|38552|38545|1460
1708059300000|2024-02-16 04:55:00|38609.5|38602.5|38554.5|38547.5|38642|38635|38539.5|38532.5|605
1708059600000|2024-02-16 05:00:00|38557|38550|38634.5|38627.5|38657|38650|38544.5|38537.5|329
1708059900000|2024-02-16 05:05:00|38639.5|38632.5|38567|38560|38647|38640|38552|38545|231
1708060200000|2024-02-16 05:10:00|38569.5|38562.5|38584.5|38577.5|38619.5|38612.5|38564.5|38557.5|145
1708060500000|2024-02-16 05:15:00|38587|38580|38592|38585|38617|38610|38579.5|38572.5|154
1708060800000|2024-02-16 05:20:00|38594.5|38587.5|38557|38550|38632|38625|38557|38550|171
1708061100000|2024-02-16 05:25:00|38554.5|38547.5|38624.5|38617.5|38629.5|38622.5|38547|38540|152
1708061400000|2024-02-16 05:30:00|38622|38615|38542|38535|38622|38615|38512|38505|348
1708061700000|2024-02-16 05:35:00|38544.5|38537.5|38509.5|38502.5|38559.5|38552.5|38507|38500|245
1708062000000|2024-02-16 05:40:00|38507|38500|38479.5|38472.5|38514.5|38507.5|38457|38450|230
1708062300000|2024-02-16 05:45:00|38477|38470|38534.5|38527.5|38537|38530|38472|38465|218
1708062600000|2024-02-16 05:50:00|38537|38530|38569.5|38562.5|38577|38570|38532|38525|266
1708062900000|2024-02-16 05:55:00|38567|38560|38512|38505|38572|38565|38497|38490|336
1708063200000|2024-02-16 06:00:00|38507|38500|38557|38550|38589.5|38582.5|38482|38475|1513
1708063500000|2024-02-16 06:05:00|38559.5|38552.5|38594.5|38587.5|38597|38590|38537|38530|462
1708063800000|2024-02-16 06:10:00|38597|38590|38637|38630|38639.5|38632.5|38592|38585|622
1708064100000|2024-02-16 06:15:00|38634.5|38627.5|38622|38615|38637|38630|38614.5|38607.5|183
1708064400000|2024-02-16 06:20:00|38619.5|38612.5|38612|38605|38627|38620|38609.5|38602.5|137
1708064700000|2024-02-16 06:25:00|38609.5|38602.5|38594.5|38587.5|38609.5|38602.5|38592|38585|65
1708065000000|2024-02-16 06:30:00|38592|38585|38614.5|38607.5|38614.5|38607.5|38592|38585|24
1708065300000|2024-02-16 06:35:00|38612|38605|38617|38610|38617|38610|38612|38605|34
1708065600000|2024-02-16 06:40:00|38619.5|38612.5|38637|38630|38637|38630|38619.5|38612.5|52
1708065900000|2024-02-16 06:45:00|38639.5|38632.5|38632|38625|38642|38635|38627|38620|38
1708066200000|2024-02-16 06:50:00|38627|38620|38612|38605|38627|38620|38609.5|38602.5|29
1708066500000|2024-02-16 06:55:00|38607|38600|38624.5|38617.5|38624.5|38617.5|38607|38600|23
1708066800000|2024-02-16 07:00:00|38622|38615|38647|38640|38647|38640|38609.5|38602.5|33
1708067100000|2024-02-16 07:05:00|38649.5|38642.5|38634.5|38627.5|38652|38645|38627|38620|39
1708067400000|2024-02-16 07:10:00|38632|38625|38639.5|38632.5|38639.5|38632.5|38627|38620|12
1708067700000|2024-02-16 07:15:00|38642|38635|38642|38635|38649.5|38642.5|38632|38625|46
1708068000000|2024-02-16 07:20:00|38639.5|38632.5|38644.5|38637.5|38647|38640|38637|38630|14
1708068300000|2024-02-16 07:25:00|38647|38640|38629.5|38622.5|38647|38640|38622|38615|67
1708068600000|2024-02-16 07:30:00|38632|38625|38554.5|38547.5|38632|38625|38552|38545|344
1708068900000|2024-02-16 07:35:00|38557|38550|38544.5|38537.5|38559.5|38552.5|38522|38515|229
1708069200000|2024-02-16 07:40:00|38547|38540|38549.5|38542.5|38562|38555|38547|38540|36
1708069500000|2024-02-16 07:45:00|38552|38545|38552|38545|38554.5|38547.5|38532|38525|42
1708069800000|2024-02-16 07:50:00|38549.5|38542.5|38592|38585|38592|38585|38547|38540|190
1708070100000|2024-02-16 07:55:00|38594.5|38587.5|38587|38580|38612|38605|38587|38580|141
1708070400000|2024-02-16 08:00:00|38592|38585|38662|38655|38677|38670|38589.5|38582.5|295
1708070700000|2024-02-16 08:05:00|38664.5|38657.5|38652|38645|38674.5|38667.5|38647|38640|180
1708071000000|2024-02-16 08:10:00|38654.5|38647.5|38602|38595|38662|38655|38592|38585|272
1708071300000|2024-02-16 08:15:00|38604.5|38597.5|38644.5|38637.5|38657|38650|38602|38595|98
1708071600000|2024-02-16 08:20:00|38642|38635|38644.5|38637.5|38669.5|38662.5|38642|38635|234
1708071900000|2024-02-16 08:25:00|38647|38640|38664.5|38657.5|38672|38665|38642|38635|77
1708072200000|2024-02-16 08:30:00|38667|38660|38654.5|38647.5|38669.5|38662.5|38647|38640|27
1708072500000|2024-02-16 08:35:00|38652|38645|38692|38685|38697|38690|38652|38645|163
1708072800000|2024-02-16 08:40:00|38687|38680|38669.5|38662.5|38699.5|38692.5|38667|38660|132
1708073100000|2024-02-16 08:45:00|38672|38665|38659.5|38652.5|38679.5|38672.5|38657|38650|32
1708073400000|2024-02-16 08:50:00|38662|38655|38654.5|38647.5|38667|38660|38649.5|38642.5|29
1708073700000|2024-02-16 08:55:00|38652|38645|38632|38625|38654.5|38647.5|38622|38615|47
1708074000000|2024-02-16 09:00:00|38627|38620|38667|38660|38667|38660|38627|38620|111
1708074300000|2024-02-16 09:05:00|38662|38655|38647|38640|38672|38665|38642|38635|50
1708074600000|2024-02-16 09:10:00|38644.5|38637.5|38647|38640|38647|38640|38629.5|38622.5|45
1708074900000|2024-02-16 09:15:00|38649.5|38642.5|38649.5|38642.5|38649.5|38642.5|38632|38625|15
1708075200000|2024-02-16 09:20:00|38652|38645|38647|38640|38654.5|38647.5|38642|38635|37
1708075500000|2024-02-16 09:25:00|38649.5|38642.5|38682|38675|38682|38675|38647|38640|65
1708075800000|2024-02-16 09:30:00|38679.5|38672.5|38689.5|38682.5|38712|38705|38674.5|38667.5|105
1708076100000|2024-02-16 09:35:00|38687|38680|38689.5|38682.5|38694.5|38687.5|38677|38670|144
1708076400000|2024-02-16 09:40:00|38687|38680|38682|38675|38697|38690|38674.5|38667.5|79
1708076700000|2024-02-16 09:45:00|38679.5|38672.5|38659.5|38652.5|38679.5|38672.5|38659.5|38652.5|37
1708077000000|2024-02-16 09:50:00|38662|38655|38662|38655|38677|38670|38659.5|38652.5|20
1708077300000|2024-02-16 09:55:00|38664.5|38657.5|38657|38650|38667|38660|38652|38645|4
1708077600000|2024-02-16 10:00:00|38654.5|38647.5|38684.5|38677.5|38684.5|38677.5|38647|38640|31
1708077900000|2024-02-16 10:05:00|38682|38675|38677|38670|38684.5|38677.5|38669.5|38662.5|39
1708078200000|2024-02-16 10:10:00|38679.5|38672.5|38682|38675|38684.5|38677.5|38677|38670|20
1708078500000|2024-02-16 10:15:00|38679.5|38672.5|38669.5|38662.5|38682|38675|38667|38660|31
1708078800000|2024-02-16 10:20:00|38667|38660|38672|38665|38682|38675|38664.5|38657.5|24
1708079100000|2024-02-16 10:25:00|38669.5|38662.5|38672|38665|38684.5|38677.5|38669.5|38662.5|10
1708079400000|2024-02-16 10:30:00|38674.5|38667.5|38692|38685|38692|38685|38674.5|38667.5|35
1708079700000|2024-02-16 10:35:00|38689.5|38682.5|38689.5|38682.5|38694.5|38687.5|38677|38670|12
1708080000000|2024-02-16 10:40:00|38692|38685|38687|38680|38697|38690|38687|38680|92
1708080300000|2024-02-16 10:45:00|38689.5|38682.5|38702|38695|38704.5|38697.5|38687|38680|26
1708080600000|2024-02-16 10:50:00|38704.5|38697.5|38692|38685|38707|38700|38684.5|38677.5|45
1708080900000|2024-02-16 10:55:00|38694.5|38687.5|38682|38675|38694.5|38687.5|38677|38670|20
1708081200000|2024-02-16 11:00:00|38684.5|38677.5|38672|38665|38684.5|38677.5|38659.5|38652.5|19
1708081500000|2024-02-16 11:05:00|38669.5|38662.5|38682|38675|38687|38680|38667|38660|11
1708081800000|2024-02-16 11:10:00|38679.5|38672.5|38687|38680|38694.5|38687.5|38677|38670|20
1708082100000|2024-02-16 11:15:00|38682|38675|38669.5|38662.5|38687|38680|38662|38655|27
1708082400000|2024-02-16 11:20:00|38667|38660|38664.5|38657.5|38669.5|38662.5|38662|38655|5
1708082700000|2024-02-16 11:25:00|38667|38660|38669.5|38662.5|38677|38670|38664.5|38657.5|5
1708083000000|2024-02-16 11:30:00|38672|38665|38669.5|38662.5|38677|38670|38662|38655|7
1708083300000|2024-02-16 11:35:00|38672|38665|38652|38645|38672|38665|38647|38640|45
1708083600000|2024-02-16 11:40:00|38657|38650|38642|38635|38657|38650|38642|38635|19
1708083900000|2024-02-16 11:45:00|38644.5|38637.5|38632|38625|38647|38640|38627|38620|34
1708084200000|2024-02-16 11:50:00|38629.5|38622.5|38649.5|38642.5|38652|38645|38629.5|38622.5|20
1708084500000|2024-02-16 11:55:00|38652|38645|38649.5|38642.5|38652|38645|38644.5|38637.5|21
1708084800000|2024-02-16 12:00:00|38652|38645|38664.5|38657.5|38664.5|38657.5|38652|38645|332
1708085100000|2024-02-16 12:05:00|38662|38655|38657|38650|38672|38665|38654.5|38647.5|54
1708085400000|2024-02-16 12:10:00|38654.5|38647.5|38662|38655|38662|38655|38652|38645|8
1708085700000|2024-02-16 12:15:00|38659.5|38652.5|38657|38650|38659.5|38652.5|38647|38640|16
1708086000000|2024-02-16 12:20:00|38659.5|38652.5|38647|38640|38659.5|38652.5|38647|38640|14
1708086300000|2024-02-16 12:25:00|38644.5|38637.5|38632|38625|38652|38645|38627|38620|16
1708086600000|2024-02-16 12:30:00|38637|38630|38622|38615|38637|38630|38607|38600|38
1708086900000|2024-02-16 12:35:00|38624.5|38617.5|38614.5|38607.5|38632|38625|38607|38600|20
1708087200000|2024-02-16 12:40:00|38617|38610|38627|38620|38632|38625|38607|38600|44
1708087500000|2024-02-16 12:45:00|38624.5|38617.5|38662|38655|38662|38655|38624.5|38617.5|50
1708087800000|2024-02-16 12:50:00|38667|38660|38664.5|38657.5|38672|38665|38652|38645|97
1708088100000|2024-02-16 12:55:00|38662|38655|38649.5|38642.5|38664.5|38657.5|38644.5|38637.5|30
1708088400000|2024-02-16 13:00:00|38652|38645|38647|38640|38664.5|38657.5|38647|38640|18
1708088700000|2024-02-16 13:05:00|38649.5|38642.5|38642|38635|38652|38645|38637|38630|39
1708089000000|2024-02-16 13:10:00|38644.5|38637.5|38652|38645|38657|38650|38639.5|38632.5|31
1708089300000|2024-02-16 13:15:00|38649.5|38642.5|38682|38675|38682|38675|38647|38640|51
1708089600000|2024-02-16 13:20:00|38679.5|38672.5|38674.5|38667.5|38684.5|38677.5|38667|38660|45
1708089900000|2024-02-16 13:25:00|38677|38670|38679.5|38672.5|38689.5|38682.5|38677|38670|38
1708090200000|2024-02-16 13:30:00|38677|38670|38627|38620|38677|38670|38607|38600|245
1708090500000|2024-02-16 13:35:00|38629.5|38622.5|38597|38590|38629.5|38622.5|38572|38565|449
1708090800000|2024-02-16 13:40:00|38592|38585|38602|38595|38619.5|38612.5|38582|38575|172
1708091100000|2024-02-16 13:45:00|38599.5|38592.5|38512|38505|38604.5|38597.5|38502|38495|397
1708091400000|2024-02-16 13:50:00|38514.5|38507.5|38562|38555|38569.5|38562.5|38502|38495|207
1708091700000|2024-02-16 13:55:00|38559.5|38552.5|38582|38575|38584.5|38577.5|38532|38525|91
1708092000000|2024-02-16 14:00:00|38579.5|38572.5|38572|38565|38597|38590|38564.5|38557.5|179
1708092300000|2024-02-16 14:05:00|38574.5|38567.5|38559.5|38552.5|38582|38575|38549.5|38542.5|92
1708092600000|2024-02-16 14:10:00|38557|38550|38522|38515|38559.5|38552.5|38522|38515|61
1708092900000|2024-02-16 14:15:00|38519.5|38512.5|38544.5|38537.5|38549.5|38542.5|38512|38505|65
1708093200000|2024-02-16 14:20:00|38542|38535|38522|38515|38554.5|38547.5|38522|38515|33
1708093500000|2024-02-16 14:25:00|38532|38525|38537|38530|38544.5|38537.5|38522|38515|81
1708093800000|2024-02-16 14:30:00|38542|38535|38467|38460|38547|38540|38467|38460|493
1708094100000|2024-02-16 14:35:00|38469.5|38462.5|38512|38505|38537|38530|38467|38460|385
1708094400000|2024-02-16 14:40:00|38514.5|38507.5|38467|38460|38522|38515|38452|38445|359
1708094700000|2024-02-16 14:45:00|38469.5|38462.5|38452|38445|38494.5|38487.5|38452|38445|294
1708095000000|2024-02-16 14:50:00|38457|38450|38392|38385|38467|38460|38389.5|38382.5|178
1708095300000|2024-02-16 14:55:00|38394.5|38387.5|38397|38390|38404.5|38397.5|38367|38360|245
1708095600000|2024-02-16 15:00:00|38394.5|38387.5|38397|38390|38407|38400|38354.5|38347.5|403
1708095900000|2024-02-16 15:05:00|38399.5|38392.5|38412|38405|38417|38410|38367|38360|180
1708096200000|2024-02-16 15:10:00|38409.5|38402.5|38407|38400|38447|38440|38402|38395|327
1708096500000|2024-02-16 15:15:00|38404.5|38397.5|38432|38425|38434.5|38427.5|38397|38390|137
1708096800000|2024-02-16 15:20:00|38429.5|38422.5|38352|38345|38437|38430|38349.5|38342.5|284
1708097100000|2024-02-16 15:25:00|38347|38340|38379.5|38372.5|38384.5|38377.5|38337|38330|212
1708097400000|2024-02-16 15:30:00|38382|38375|38342|38335|38382|38375|38309.5|38302.5|647
1708097700000|2024-02-16 15:35:00|38344.5|38337.5|38392|38385|38392|38385|38322|38315|80
1708098000000|2024-02-16 15:40:00|38389.5|38382.5|38392|38385|38407|38400|38379.5|38372.5|167
1708098300000|2024-02-16 15:45:00|38389.5|38382.5|38372|38365|38427|38420|38369.5|38362.5|81
1708098600000|2024-02-16 15:50:00|38377|38370|38397|38390|38402|38395|38367|38360|143
1708098900000|2024-02-16 15:55:00|38399.5|38392.5|38422|38415|38427|38420|38372|38365|280
1708099200000|2024-02-16 16:00:00|38427|38420|38452|38445|38452|38445|38422|38415|188
1708099500000|2024-02-16 16:05:00|38449.5|38442.5|38462|38455|38469.5|38462.5|38432|38425|230
1708099800000|2024-02-16 16:10:00|38464.5|38457.5|38482|38475|38492|38485|38454.5|38447.5|167
1708100100000|2024-02-16 16:15:00|38487|38480|38494.5|38487.5|38502|38495|38477|38470|145
1708100400000|2024-02-16 16:20:00|38492|38485|38502|38495|38514.5|38507.5|38492|38485|122
1708100700000|2024-02-16 16:25:00|38497|38490|38509.5|38502.5|38509.5|38502.5|38487|38480|155
1708101000000|2024-02-16 16:30:00|38512|38505|38507|38500|38532|38525|38502|38495|263
1708101300000|2024-02-16 16:35:00|38502|38495|38507|38500|38517|38510|38497|38490|141
1708101600000|2024-02-16 16:40:00|38504.5|38497.5|38519.5|38512.5|38539.5|38532.5|38502|38495|128
1708101900000|2024-02-16 16:45:00|38522|38515|38512|38505|38527|38520|38507|38500|47
1708102200000|2024-02-16 16:50:00|38507|38500|38537|38530|38539.5|38532.5|38497|38490|114
1708102500000|2024-02-16 16:55:00|38534.5|38527.5|38542|38535|38557|38550|38532|38525|208
1708102800000|2024-02-16 17:00:00|38539.5|38532.5|38529.5|38522.5|38539.5|38532.5|38512|38505|120
1708103100000|2024-02-16 17:05:00|38527|38520|38489.5|38482.5|38527|38520|38487|38480|144
1708103400000|2024-02-16 17:10:00|38487|38480|38502|38495|38507|38500|38477|38470|41
1708103700000|2024-02-16 17:15:00|38499.5|38492.5|38512|38505|38522|38515|38494.5|38487.5|73
1708104000000|2024-02-16 17:20:00|38514.5|38507.5|38557|38550|38557|38550|38507|38500|179
1708104300000|2024-02-16 17:25:00|38554.5|38547.5|38569.5|38562.5|38577|38570|38547|38540|169
1708104600000|2024-02-16 17:30:00|38567|38560|38562|38555|38577|38570|38554.5|38547.5|76
1708104900000|2024-02-16 17:35:00|38559.5|38552.5|38547|38540|38559.5|38552.5|38532|38525|199
1708105200000|2024-02-16 17:40:00|38542|38535|38537|38530|38549.5|38542.5|38532|38525|44
1708105500000|2024-02-16 17:45:00|38539.5|38532.5|38562|38555|38562|38555|38537|38530|48
1708105800000|2024-02-16 17:50:00|38559.5|38552.5|38552|38545|38562|38555|38542|38535|26
1708106100000|2024-02-16 17:55:00|38549.5|38542.5|38537|38530|38552|38545|38524.5|38517.5|35
1708106400000|2024-02-16 18:00:00|38539.5|38532.5|38442|38435|38539.5|38532.5|38442|38435|158
1708106700000|2024-02-16 18:05:00|38439.5|38432.5|38467|38460|38472|38465|38417|38410|107
1708107000000|2024-02-16 18:10:00|38464.5|38457.5|38442|38435|38464.5|38457.5|38427|38420|106
1708107300000|2024-02-16 18:15:00|38444.5|38437.5|38454.5|38447.5|38469.5|38462.5|38444.5|38437.5|61
1708107600000|2024-02-16 18:20:00|38452|38445|38517|38510|38519.5|38512.5|38452|38445|81
1708107900000|2024-02-16 18:25:00|38519.5|38512.5|38522|38515|38527|38520|38504.5|38497.5|62
1708108200000|2024-02-16 18:30:00|38519.5|38512.5|38529.5|38522.5|38532|38525|38512|38505|39
1708108500000|2024-02-16 18:35:00|38532|38525|38539.5|38532.5|38539.5|38532.5|38522|38515|42
1708108800000|2024-02-16 18:40:00|38542|38535|38539.5|38532.5|38542|38535|38527|38520|33
1708109100000|2024-02-16 18:45:00|38542|38535|38547|38540|38547|38540|38537|38530|53
1708109400000|2024-02-16 18:50:00|38544.5|38537.5|38522|38515|38547|38540|38522|38515|50
1708109700000|2024-02-16 18:55:00|38524.5|38517.5|38534.5|38527.5|38534.5|38527.5|38517|38510|54
1708110000000|2024-02-16 19:00:00|38537|38530|38554.5|38547.5|38562|38555|38532|38525|128
1708110300000|2024-02-16 19:05:00|38557|38550|38552|38545|38567|38560|38544.5|38537.5|50
1708110600000|2024-02-16 19:10:00|38554.5|38547.5|38552|38545|38562|38555|38549.5|38542.5|21
1708110900000|2024-02-16 19:15:00|38549.5|38542.5|38557|38550|38559.5|38552.5|38547|38540|11
1708111200000|2024-02-16 19:20:00|38554.5|38547.5|38552|38545|38564.5|38557.5|38542|38535|24
1708111500000|2024-02-16 19:25:00|38549.5|38542.5|38579.5|38572.5|38579.5|38572.5|38547|38540|165
1708111800000|2024-02-16 19:30:00|38577|38570|38527|38520|38579.5|38572.5|38517|38510|198
1708112100000|2024-02-16 19:35:00|38529.5|38522.5|38507|38500|38537|38530|38494.5|38487.5|107
1708112400000|2024-02-16 19:40:00|38504.5|38497.5|38502|38495|38522|38515|38502|38495|67
1708112700000|2024-02-16 19:45:00|38499.5|38492.5|38422|38415|38502|38495|38394.5|38387.5|323
1708113000000|2024-02-16 19:50:00|38419.5|38412.5|38409.5|38402.5|38437|38430|38394.5|38387.5|137
1708113300000|2024-02-16 19:55:00|38412|38405|38402|38395|38424.5|38417.5|38394.5|38387.5|217
1708113600000|2024-02-16 20:00:00|38404.5|38397.5|38392|38385|38424.5|38417.5|38392|38385|83
1708113900000|2024-02-16 20:05:00|38389.5|38382.5|38412|38405|38424.5|38417.5|38389.5|38382.5|58
1708114200000|2024-02-16 20:10:00|38414.5|38407.5|38409.5|38402.5|38422|38415|38394.5|38387.5|67
1708114500000|2024-02-16 20:15:00|38407|38400|38427|38420|38429.5|38422.5|38402|38395|27
1708114800000|2024-02-16 20:20:00|38429.5|38422.5|38447|38440|38454.5|38447.5|38422|38415|96
1708115100000|2024-02-16 20:25:00|38449.5|38442.5|38452|38445|38457|38450|38437|38430|79
1708115400000|2024-02-16 20:30:00|38454.5|38447.5|38434.5|38427.5|38459.5|38452.5|38432|38425|31
1708115700000|2024-02-16 20:35:00|38437|38430|38409.5|38402.5|38437|38430|38397|38390|45
1708116000000|2024-02-16 20:40:00|38407|38400|38387|38380|38409.5|38402.5|38379.5|38372.5|83
1708116300000|2024-02-16 20:45:00|38389.5|38382.5|38369.5|38362.5|38399.5|38392.5|38367|38360|78
1708116600000|2024-02-16 20:50:00|38372|38365|38367|38360|38402|38395|38354.5|38347.5|451
1708116900000|2024-02-16 20:55:00|38364.5|38357.5|38327|38320|38367|38360|38312|38305|334
1708117200000|2024-02-16 21:00:00|38324.5|38317.5|38292|38285|38334.5|38327.5|38277|38270|152
1708117500000|2024-02-16 21:05:00|38294.5|38287.5|38292|38285|38304.5|38297.5|38292|38285|32
1708117800000|2024-02-16 21:10:00|38289.5|38282.5|38267|38260|38289.5|38282.5|38262|38255|39
1708118100000|2024-02-16 21:15:00|38264.5|38257.5|38254.5|38247.5|38264.5|38257.5|38252|38245|38
1708118400000|2024-02-16 21:20:00|38259.5|38252.5|38284.5|38277.5|38284.5|38277.5|38254.5|38247.5|43
1708118700000|2024-02-16 21:25:00|38279.5|38272.5|38279.5|38272.5|38284.5|38277.5|38269.5|38262.5|16
1708119000000|2024-02-16 21:30:00|38282|38275|38254.5|38247.5|38284.5|38277.5|38252|38245|23
1708119300000|2024-02-16 21:35:00|38257|38250|38259.5|38252.5|38259.5|38252.5|38242|38235|113
1708119600000|2024-02-16 21:40:00|38269.5|38262.5|38274.5|38267.5|38274.5|38267.5|38262|38255|26
1708119900000|2024-02-16 21:45:00|38259.5|38252.5|38257|38250|38262|38255|38257|38250|39
1708120200000|2024-02-16 21:50:00|38252|38245|38247|38240|38252|38245|38247|38240|29
1708120500000|2024-02-16 21:55:00|38249.5|38242.5|38268.3|38238.3|38269.1|38251|38247|38238.3|22
1708297200000|2024-02-18 23:00:00|38308.5|38293.5|38333.5|38318.5|38341|38326|38303.5|38288.5|73
1708297500000|2024-02-18 23:05:00|38336|38321|38363.5|38348.5|38368.5|38353.5|38336|38321|29
1708297800000|2024-02-18 23:10:00|38366|38351|38358.5|38343.5|38368.5|38353.5|38358.5|38343.5|6
1708298100000|2024-02-18 23:15:00|38361|38346|38346|38331|38363.5|38348.5|38336|38321|39
1708298400000|2024-02-18 23:20:00|38356|38341|38346|38331|38358.5|38343.5|38343.5|38328.5|51
1708298700000|2024-02-18 23:25:00|38353.5|38338.5|38353.5|38338.5|38358.5|38343.5|38348.5|38333.5|33
1708299000000|2024-02-18 23:30:00|38351|38336|38342|38335|38353.5|38342.5|38319.5|38312.5|13653
1708299300000|2024-02-18 23:35:00|38339.5|38332.5|38349.5|38342.5|38352|38345|38339.5|38332.5|25
1708299600000|2024-02-18 23:40:00|38347|38340|38392|38385|38399.5|38392.5|38337|38330|206
1708299900000|2024-02-18 23:45:00|38394.5|38387.5|38417|38410|38419.5|38412.5|38379.5|38372.5|261
1708300200000|2024-02-18 23:50:00|38414.5|38407.5|38424.5|38417.5|38442|38435|38412|38405|272
1708300500000|2024-02-18 23:55:00|38422|38415|38464.5|38457.5|38467|38460|38422|38415|327
1708300800000|2024-02-19 00:00:00|38462|38455|38512|38505|38527|38520|38447|38440|1026
1708301100000|2024-02-19 00:05:00|38509.5|38502.5|38484.5|38477.5|38519.5|38512.5|38442|38435|708
1708301400000|2024-02-19 00:10:00|38487|38480|38512|38505|38512|38505|38449.5|38442.5|451
1708301700000|2024-02-19 00:15:00|38507|38500|38497|38490|38534.5|38527.5|38477|38470|635
1708302000000|2024-02-19 00:20:00|38499.5|38492.5|38527|38520|38537|38530|38497|38490|254
1708302300000|2024-02-19 00:25:00|38524.5|38517.5|38552|38545|38564.5|38557.5|38517|38510|354
1708302600000|2024-02-19 00:30:00|38549.5|38542.5|38549.5|38542.5|38559.5|38552.5|38529.5|38522.5|266
1708302900000|2024-02-19 00:35:00|38547|38540|38537|38530|38562|38555|38527|38520|273
1708303200000|2024-02-19 00:40:00|38539.5|38532.5|38532|38525|38542|38535|38502|38495|280
1708303500000|2024-02-19 00:45:00|38537|38530|38502|38495|38537|38530|38502|38495|147
1708303800000|2024-02-19 00:50:00|38499.5|38492.5|38512|38505|38534.5|38527.5|38494.5|38487.5|222
1708304100000|2024-02-19 00:55:00|38514.5|38507.5|38477|38470|38522|38515|38464.5|38457.5|239
1708304400000|2024-02-19 01:00:00|38482|38475|38432|38425|38489.5|38482.5|38432|38425|321
1708304700000|2024-02-19 01:05:00|38427|38420|38417|38410|38442|38435|38397|38390|237
1708305000000|2024-02-19 01:10:00|38419.5|38412.5|38404.5|38397.5|38442|38435|38397|38390|193
1708305300000|2024-02-19 01:15:00|38402|38395|38417|38410|38419.5|38412.5|38372|38365|262
1708305600000|2024-02-19 01:20:00|38419.5|38412.5|38377|38370|38432|38425|38377|38370|112
1708305900000|2024-02-19 01:25:00|38374.5|38367.5|38392|38385|38407|38400|38372|38365|92
1708306200000|2024-02-19 01:30:00|38387|38380|38352|38345|38392|38385|38344.5|38337.5|179
1708306500000|2024-02-19 01:35:00|38349.5|38342.5|38367|38360|38379.5|38372.5|38342|38335|201
1708306800000|2024-02-19 01:40:00|38364.5|38357.5|38337|38330|38367|38360|38332|38325|180
1708307100000|2024-02-19 01:45:00|38339.5|38332.5|38372|38365|38377|38370|38337|38330|141
1708307400000|2024-02-19 01:50:00|38377|38370|38384.5|38377.5|38412|38405|38372|38365|148
1708307700000|2024-02-19 01:55:00|38382|38375|38374.5|38367.5|38397|38390|38362|38355|135
1708308000000|2024-02-19 02:00:00|38372|38365|38352|38345|38374.5|38367.5|38334.5|38327.5|120
1708308300000|2024-02-19 02:05:00|38349.5|38342.5|38352|38345|38364.5|38357.5|38342|38335|245
1708308600000|2024-02-19 02:10:00|38349.5|38342.5|38314.5|38307.5|38364.5|38357.5|38307|38300|134
1708308900000|2024-02-19 02:15:00|38317|38310|38357|38350|38357|38350|38294.5|38287.5|124
1708309200000|2024-02-19 02:20:00|38354.5|38347.5|38359.5|38352.5|38362|38355|38344.5|38337.5|221
1708309500000|2024-02-19 02:25:00|38357|38350|38377|38370|38382|38375|38352|38345|61
1708309800000|2024-02-19 02:30:00|38379.5|38372.5|38372|38365|38382|38375|38367|38360|72
1708310100000|2024-02-19 02:35:00|38369.5|38362.5|38357|38350|38372|38365|38342|38335|69
1708310400000|2024-02-19 02:40:00|38354.5|38347.5|38367|38360|38372|38365|38354.5|38347.5|31
1708310700000|2024-02-19 02:45:00|38364.5|38357.5|38362|38355|38372|38365|38357|38350|29
1708311000000|2024-02-19 02:50:00|38357|38350|38357|38350|38369.5|38362.5|38354.5|38347.5|478
1708311300000|2024-02-19 02:55:00|38354.5|38347.5|38357|38350|38357|38350|38349.5|38342.5|137
1708311600000|2024-02-19 03:00:00|38359.5|38352.5|38382|38375|38382|38375|38359.5|38352.5|339
1708311900000|2024-02-19 03:05:00|38384.5|38377.5|38382|38375|38397|38390|38382|38375|30
1708312200000|2024-02-19 03:10:00|38384.5|38377.5|38382|38375|38402|38395|38382|38375|79
1708312500000|2024-02-19 03:15:00|38379.5|38372.5|38392|38385|38392|38385|38377|38370|21
1708312800000|2024-02-19 03:20:00|38389.5|38382.5|38387|38380|38392|38385|38379.5|38372.5|31
1708313100000|2024-02-19 03:25:00|38384.5|38377.5|38377|38370|38387|38380|38374.5|38367.5|41
1708313400000|2024-02-19 03:30:00|38379.5|38372.5|38412|38405|38412|38405|38374.5|38367.5|222
1708313700000|2024-02-19 03:35:00|38414.5|38407.5|38412|38405|38419.5|38412.5|38372|38365|114
1708314000000|2024-02-19 03:40:00|38414.5|38407.5|38387|38380|38422|38415|38374.5|38367.5|135
1708314300000|2024-02-19 03:45:00|38384.5|38377.5|38362|38355|38397|38390|38349.5|38342.5|176
1708314600000|2024-02-19 03:50:00|38364.5|38357.5|38397|38390|38399.5|38392.5|38362|38355|135
1708314900000|2024-02-19 03:55:00|38399.5|38392.5|38367|38360|38402|38395|38362|38355|122
1708315200000|2024-02-19 04:00:00|38369.5|38362.5|38392|38385|38397|38390|38362|38355|129
1708315500000|2024-02-19 04:05:00|38394.5|38387.5|38397|38390|38407|38400|38387|38380|92
1708315800000|2024-02-19 04:10:00|38399.5|38392.5|38402|38395|38412|38405|38392|38385|70
1708316100000|2024-02-19 04:15:00|38404.5|38397.5|38397|38390|38407|38400|38392|38385|85
1708316400000|2024-02-19 04:20:00|38394.5|38387.5|38389.5|38382.5|38397|38390|38382|38375|79
1708316700000|2024-02-19 04:25:00|38392|38385|38402|38395|38407|38400|38384.5|38377.5|84
1708317000000|2024-02-19 04:30:00|38404.5|38397.5|38417|38410|38417|38410|38404.5|38397.5|117
1708317300000|2024-02-19 04:35:00|38419.5|38412.5|38442|38435|38442|38435|38419.5|38412.5|190
1708317600000|2024-02-19 04:40:00|38439.5|38432.5|38467|38460|38472|38465|38439.5|38432.5|180
1708317900000|2024-02-19 04:45:00|38464.5|38457.5|38457|38450|38467|38460|38442|38435|155
1708318200000|2024-02-19 04:50:00|38459.5|38452.5|38482|38475|38484.5|38477.5|38447|38440|90
1708318500000|2024-02-19 04:55:00|38479.5|38472.5|38467|38460|38482|38475|38452|38445|147
1708318800000|2024-02-19 05:00:00|38469.5|38462.5|38462|38455|38477|38470|38454.5|38447.5|191
1708319100000|2024-02-19 05:05:00|38464.5|38457.5|38467|38460|38467|38460|38452|38445|121
1708319400000|2024-02-19 05:10:00|38464.5|38457.5|38472|38465|38482|38475|38457|38450|151
1708319700000|2024-02-19 05:15:00|38474.5|38467.5|38432|38425|38477|38470|38432|38425|186
1708320000000|2024-02-19 05:20:00|38434.5|38427.5|38417|38410|38439.5|38432.5|38412|38405|380
1708320300000|2024-02-19 05:25:00|38419.5|38412.5|38432|38425|38457|38450|38417|38410|234
1708320600000|2024-02-19 05:30:00|38434.5|38427.5|38442|38435|38457|38450|38427|38420|127
1708320900000|2024-02-19 05:35:00|38444.5|38437.5|38457|38450|38482|38475|38437|38430|196
1708321200000|2024-02-19 05:40:00|38454.5|38447.5|38472|38465|38477|38470|38437|38430|178
1708321500000|2024-02-19 05:45:00|38469.5|38462.5|38472|38465|38477|38470|38457|38450|147
1708321800000|2024-02-19 05:50:00|38469.5|38462.5|38449.5|38442.5|38472|38465|38447|38440|210
1708322100000|2024-02-19 05:55:00|38452|38445|38462|38455|38464.5|38457.5|38439.5|38432.5|396
1708322400000|2024-02-19 06:00:00|38457|38450|38489.5|38482.5|38494.5|38487.5|38457|38450|693
1708322700000|2024-02-19 06:05:00|38487|38480|38507|38500|38512|38505|38479.5|38472.5|199
1708323000000|2024-02-19 06:10:00|38509.5|38502.5|38542|38535|38549.5|38542.5|38497|38490|740
1708323300000|2024-02-19 06:15:00|38537|38530|38532|38525|38547|38540|38532|38525|193
1708323600000|2024-02-19 06:20:00|38537|38530|38512|38505|38539.5|38532.5|38512|38505|136
1708323900000|2024-02-19 06:25:00|38507|38500|38507|38500|38517|38510|38507|38500|55
1708324200000|2024-02-19 06:30:00|38509.5|38502.5|38507|38500|38509.5|38502.5|38502|38495|23
1708324500000|2024-02-19 06:35:00|38502|38495|38502|38495|38502|38495|38497|38490|17
1708324800000|2024-02-19 06:40:00|38504.5|38497.5|38509.5|38502.5|38509.5|38502.5|38502|38495|16
1708325100000|2024-02-19 06:45:00|38504.5|38497.5|38504.5|38497.5|38504.5|38497.5|38504.5|38497.5|10
1708325400000|2024-02-19 06:50:00|38507|38500|38507|38500|38509.5|38502.5|38507|38500|5
1708325700000|2024-02-19 06:55:00|38517|38510|38499.5|38492.5|38517|38510|38499.5|38492.5|15
1708326000000|2024-02-19 07:00:00|38497|38490|38487|38480|38504.5|38497.5|38487|38480|55
1708326300000|2024-02-19 07:05:00|38489.5|38482.5|38472|38465|38489.5|38482.5|38472|38465|85
1708326600000|2024-02-19 07:10:00|38469.5|38462.5|38472|38465|38472|38465|38462|38455|22
1708326900000|2024-02-19 07:15:00|38469.5|38462.5|38457|38450|38472|38465|38452|38445|77
1708327200000|2024-02-19 07:20:00|38452|38445|38459.5|38452.5|38464.5|38457.5|38452|38445|48
1708327500000|2024-02-19 07:25:00|38462|38455|38487|38480|38497|38490|38459.5|38452.5|154
1708327800000|2024-02-19 07:30:00|38492|38485|38467|38460|38492|38485|38452|38445|156
1708328100000|2024-02-19 07:35:00|38472|38465|38489.5|38482.5|38504.5|38497.5|38469.5|38462.5|125
1708328400000|2024-02-19 07:40:00|38492|38485|38497|38490|38497|38490|38489.5|38482.5|50
1708328700000|2024-02-19 07:45:00|38492|38485|38464.5|38457.5|38492|38485|38464.5|38457.5|86
1708329000000|2024-02-19 07:50:00|38462|38455|38444.5|38437.5|38469.5|38462.5|38442|38435|54
1708329300000|2024-02-19 07:55:00|38442|38435|38439.5|38432.5|38452|38445|38429.5|38422.5|30
1708329600000|2024-02-19 08:00:00|38442|38435|38479.5|38472.5|38479.5|38472.5|38437|38430|93
1708329900000|2024-02-19 08:05:00|38482|38475|38477|38470|38484.5|38477.5|38459.5|38452.5|37
1708330200000|2024-02-19 08:10:00|38474.5|38467.5|38464.5|38457.5|38487|38480|38462|38455|22
1708330500000|2024-02-19 08:15:00|38467|38460|38492|38485|38502|38495|38462|38455|40
1708330800000|2024-02-19 08:20:00|38494.5|38487.5|38452|38445|38497|38490|38437|38430|47
1708331100000|2024-02-19 08:25:00|38457|38450|38487|38480|38492|38485|38452|38445|55
1708331400000|2024-02-19 08:30:00|38489.5|38482.5|38487|38480|38489.5|38482.5|38472|38465|56
1708331700000|2024-02-19 08:35:00|38484.5|38477.5|38512|38505|38517|38510|38484.5|38477.5|79
1708332000000|2024-02-19 08:40:00|38514.5|38507.5|38522|38515|38522|38515|38512|38505|140
1708332300000|2024-02-19 08:45:00|38519.5|38512.5|38522|38515|38537|38530|38517|38510|7
1708332600000|2024-02-19 08:50:00|38524.5|38517.5|38524.5|38517.5|38527|38520|38519.5|38512.5|5
1708332900000|2024-02-19 08:55:00|38522|38515|38507|38500|38522|38515|38502|38495|21
1708333200000|2024-02-19 09:00:00|38509.5|38502.5|38509.5|38502.5|38512|38505|38499.5|38492.5|21
1708333500000|2024-02-19 09:05:00|38507|38500|38509.5|38502.5|38509.5|38502.5|38492|38485|22
1708333800000|2024-02-19 09:10:00|38512|38505|38522|38515|38522|38515|38504.5|38497.5|11
1708334100000|2024-02-19 09:15:00|38519.5|38512.5|38509.5|38502.5|38532|38525|38509.5|38502.5|15
1708334400000|2024-02-19 09:20:00|38507|38500|38502|38495|38512|38505|38497|38490|10
1708334700000|2024-02-19 09:25:00|38499.5|38492.5|38504.5|38497.5|38519.5|38512.5|38499.5|38492.5|8
1708335000000|2024-02-19 09:30:00|38502|38495|38492|38485|38507|38500|38489.5|38482.5|12
1708335300000|2024-02-19 09:35:00|38489.5|38482.5|38487|38480|38492|38485|38479.5|38472.5|84
1708335600000|2024-02-19 09:40:00|38484.5|38477.5|38502|38495|38504.5|38497.5|38482|38475|36
1708335900000|2024-02-19 09:45:00|38499.5|38492.5|38509.5|38502.5|38512|38505|38499.5|38492.5|1
1708336200000|2024-02-19 09:50:00|38507|38500|38509.5|38502.5|38512|38505|38502|38495|14
1708336500000|2024-02-19 09:55:00|38512|38505|38512|38505|38519.5|38512.5|38509.5|38502.5|6
1708336800000|2024-02-19 10:00:00|38514.5|38507.5|38502|38495|38514.5|38507.5|38499.5|38492.5|10
1708337100000|2024-02-19 10:05:00|38504.5|38497.5|38494.5|38487.5|38507|38500|38492|38485|8
1708337400000|2024-02-19 10:10:00|38497|38490|38502|38495|38509.5|38502.5|38492|38485|6
1708337700000|2024-02-19 10:15:00|38504.5|38497.5|38499.5|38492.5|38512|38505|38499.5|38492.5|2
1708338000000|2024-02-19 10:20:00|38502|38495|38494.5|38487.5|38504.5|38497.5|38487|38480|10
1708338300000|2024-02-19 10:25:00|38492|38485|38492|38485|38502|38495|38484.5|38477.5|62
1708338600000|2024-02-19 10:30:00|38487|38480|38497|38490|38497|38490|38487|38480|22
1708338900000|2024-02-19 10:35:00|38494.5|38487.5|38492|38485|38499.5|38492.5|38492|38485|51
1708339200000|2024-02-19 10:40:00|38489.5|38482.5|38502|38495|38502|38495|38487|38480|13
1708339500000|2024-02-19 10:45:00|38504.5|38497.5|38504.5|38497.5|38507|38500|38497|38490|23
1708339800000|2024-02-19 10:50:00|38507|38500|38507|38500|38507|38500|38502|38495|4
1708340100000|2024-02-19 10:55:00|38504.5|38497.5|38519.5|38512.5|38524.5|38517.5|38504.5|38497.5|27
1708340400000|2024-02-19 11:00:00|38517|38510|38532|38525|38542|38535|38517|38510|33
1708340700000|2024-02-19 11:05:00|38534.5|38527.5|38509.5|38502.5|38534.5|38527.5|38507|38500|53
1708341000000|2024-02-19 11:10:00|38507|38500|38512|38505|38517|38510|38504.5|38497.5|14
1708341300000|2024-02-19 11:15:00|38514.5|38507.5|38517|38510|38519.5|38512.5|38509.5|38502.5|13
1708341600000|2024-02-19 11:20:00|38514.5|38507.5|38519.5|38512.5|38522|38515|38512|38505|6
1708341900000|2024-02-19 11:25:00|38517|38510|38527|38520|38527|38520|38514.5|38507.5|45
1708342200000|2024-02-19 11:30:00|38522|38515|38522|38515|38527|38520|38517|38510|63
1708342500000|2024-02-19 11:35:00|38524.5|38517.5|38522|38515|38524.5|38517.5|38514.5|38507.5|17
1708342800000|2024-02-19 11:40:00|38527|38520|38532|38525|38537|38530|38527|38520|21
1708343100000|2024-02-19 11:45:00|38529.5|38522.5|38517|38510|38532|38525|38517|38510|74
1708343400000|2024-02-19 11:50:00|38522|38515|38514.5|38507.5|38524.5|38517.5|38507|38500|45
1708343700000|2024-02-19 11:55:00|38509.5|38502.5|38504.5|38497.5|38509.5|38502.5|38502|38495|183
1708344000000|2024-02-19 12:00:00|38507|38500|38509.5|38502.5|38514.5|38507.5|38502|38495|33
1708344300000|2024-02-19 12:05:00|38507|38500|38502|38495|38512|38505|38499.5|38492.5|6
1708344600000|2024-02-19 12:10:00|38499.5|38492.5|38502|38495|38507|38500|38497|38490|45
1708344900000|2024-02-19 12:15:00|38504.5|38497.5|38504.5|38497.5|38512|38505|38502|38495|68
1708345200000|2024-02-19 12:20:00|38502|38495|38492|38485|38504.5|38497.5|38492|38485|9
1708345500000|2024-02-19 12:25:00|38494.5|38487.5|38492|38485|38497|38490|38489.5|38482.5|10
1708345800000|2024-02-19 12:30:00|38489.5|38482.5|38492|38485|38494.5|38487.5|38482|38475|15
1708346100000|2024-02-19 12:35:00|38494.5|38487.5|38497|38490|38502|38495|38492|38485|18
1708346400000|2024-02-19 12:40:00|38494.5|38487.5|38497|38490|38499.5|38492.5|38494.5|38487.5|0
1708346700000|2024-02-19 12:45:00|38494.5|38487.5|38497|38490|38499.5|38492.5|38492|38485|13
1708347000000|2024-02-19 12:50:00|38494.5|38487.5|38492|38485|38497|38490|38492|38485|0
1708347300000|2024-02-19 12:55:00|38494.5|38487.5|38502|38495|38502|38495|38492|38485|2
1708347600000|2024-02-19 13:00:00|38499.5|38492.5|38487|38480|38502|38495|38487|38480|5
1708347900000|2024-02-19 13:05:00|38489.5|38482.5|38487|38480|38489.5|38482.5|38484.5|38477.5|6
1708348200000|2024-02-19 13:10:00|38484.5|38477.5|38492|38485|38494.5|38487.5|38482|38475|15
1708348500000|2024-02-19 13:15:00|38494.5|38487.5|38489.5|38482.5|38497|38490|38487|38480|15
1708348800000|2024-02-19 13:20:00|38492|38485|38502|38495|38502|38495|38487|38480|11
1708349100000|2024-02-19 13:25:00|38499.5|38492.5|38497|38490|38502|38495|38494.5|38487.5|21
1708349400000|2024-02-19 13:30:00|38499.5|38492.5|38497|38490|38499.5|38492.5|38494.5|38487.5|6
1708349700000|2024-02-19 13:35:00|38494.5|38487.5|38492|38485|38497|38490|38492|38485|0
1708350000000|2024-02-19 13:40:00|38494.5|38487.5|38487|38480|38494.5|38487.5|38487|38480|3
1708350300000|2024-02-19 13:45:00|38482|38475|38467|38460|38482|38475|38462|38455|48
1708350600000|2024-02-19 13:50:00|38469.5|38462.5|38467|38460|38477|38470|38459.5|38452.5|97
1708350900000|2024-02-19 13:55:00|38464.5|38457.5|38472|38465|38472|38465|38457|38450|25
1708351200000|2024-02-19 14:00:00|38469.5|38462.5|38477|38470|38477|38470|38467|38460|47
1708351500000|2024-02-19 14:05:00|38474.5|38467.5|38464.5|38457.5|38477|38470|38462|38455|8
1708351800000|2024-02-19 14:10:00|38467|38460|38474.5|38467.5|38477|38470|38462|38455|7
1708352100000|2024-02-19 14:15:00|38472|38465|38472|38465|38482|38475|38472|38465|9
1708352400000|2024-02-19 14:20:00|38474.5|38467.5|38492|38485|38494.5|38487.5|38472|38465|26
1708352700000|2024-02-19 14:25:00|38489.5|38482.5|38502|38495|38502|38495|38487|38480|15
1708353000000|2024-02-19 14:30:00|38504.5|38497.5|38512|38505|38512|38505|38497|38490|42
1708353300000|2024-02-19 14:35:00|38517|38510|38527|38520|38529.5|38522.5|38512|38505|64
1708353600000|2024-02-19 14:40:00|38522|38515|38532|38525|38532|38525|38522|38515|34
1708353900000|2024-02-19 14:45:00|38529.5|38522.5|38537|38530|38537|38530|38529.5|38522.5|40
1708354200000|2024-02-19 14:50:00|38542|38535|38562|38555|38562|38555|38539.5|38532.5|54
1708354500000|2024-02-19 14:55:00|38564.5|38557.5|38572|38565|38572|38565|38557|38550|38
1708354800000|2024-02-19 15:00:00|38569.5|38562.5|38592|38585|38592|38585|38562|38555|69
1708355100000|2024-02-19 15:05:00|38587|38580|38592|38585|38597|38590|38582|38575|44
1708355400000|2024-02-19 15:10:00|38597|38590|38602|38595|38607|38600|38597|38590|113
1708355700000|2024-02-19 15:15:00|38607|38600|38602|38595|38612|38605|38599.5|38592.5|60
1708356000000|2024-02-19 15:20:00|38599.5|38592.5|38614.5|38607.5|38617|38610|38597|38590|71
1708356300000|2024-02-19 15:25:00|38612|38605|38622|38615|38624.5|38617.5|38607|38600|65
1708356600000|2024-02-19 15:30:00|38617|38610|38607|38600|38617|38610|38607|38600|35
1708356900000|2024-02-19 15:35:00|38602|38595|38602|38595|38604.5|38597.5|38592|38585|96
1708357200000|2024-02-19 15:40:00|38607|38600|38577|38570|38607|38600|38577|38570|63
1708357500000|2024-02-19 15:45:00|38582|38575|38567|38560|38582|38575|38567|38560|50
1708357800000|2024-02-19 15:50:00|38564.5|38557.5|38552|38545|38567|38560|38552|38545|64
1708358100000|2024-02-19 15:55:00|38554.5|38547.5|38562|38555|38562|38555|38552|38545|12
1708358400000|2024-02-19 16:00:00|38567|38560|38552|38545|38579.5|38572.5|38552|38545|63
1708358700000|2024-02-19 16:05:00|38557|38550|38542|38535|38557|38550|38542|38535|52
1708359000000|2024-02-19 16:10:00|38544.5|38537.5|38547|38540|38557|38550|38542|38535|31
1708359300000|2024-02-19 16:15:00|38549.5|38542.5|38542|38535|38557|38550|38542|38535|72
1708359600000|2024-02-19 16:20:00|38544.5|38537.5|38547|38540|38547|38540|38542|38535|38
1708359900000|2024-02-19 16:25:00|38549.5|38542.5|38542|38535|38552|38545|38542|38535|42
1708360200000|2024-02-19 16:30:00|38539.5|38532.5|38544.5|38537.5|38547|38540|38537|38530|39
1708360500000|2024-02-19 16:35:00|38542|38535|38552|38545|38552|38545|38539.5|38532.5|31
1708360800000|2024-02-19 16:40:00|38557|38550|38557|38550|38559.5|38552.5|38552|38545|14
1708361100000|2024-02-19 16:45:00|38554.5|38547.5|38547|38540|38554.5|38547.5|38542|38535|109
1708361400000|2024-02-19 16:50:00|38557|38550|38557|38550|38557|38550|38554.5|38547.5|54
1708361700000|2024-02-19 16:55:00|38552|38545|38557|38550|38557|38550|38549.5|38542.5|24
1708362000000|2024-02-19 17:00:00|38554.5|38547.5|38567|38560|38567|38560|38554.5|38547.5|52
1708362300000|2024-02-19 17:05:00|38564.5|38557.5|38557|38550|38567|38560|38552|38545|23
1708362600000|2024-02-19 17:10:00|38554.5|38547.5|38562|38555|38562|38555|38554.5|38547.5|6
1708362900000|2024-02-19 17:15:00|38564.5|38557.5|38562|38555|38567|38560|38562|38555|6
1708363200000|2024-02-19 17:20:00|38559.5|38552.5|38562|38555|38562|38555|38557|38550|13
1708363500000|2024-02-19 17:25:00|38564.5|38557.5|38567|38560|38567|38560|38562|38555|19
1708363800000|2024-02-19 17:30:00|38572|38565|38577|38570|38587|38580|38569.5|38562.5|47
1708364100000|2024-02-19 17:35:00|38579.5|38572.5|38587|38580|38592|38585|38579.5|38572.5|25
1708364400000|2024-02-19 17:40:00|38589.5|38582.5|38589.5|38582.5|38592|38585|38587|38580|9
1708364700000|2024-02-19 17:45:00|38592|38585|38594.5|38587.5|38597|38590|38589.5|38582.5|16
1708365000000|2024-02-19 17:50:00|38597|38590|38597|38590|38597|38590|38592|38585|13
1708365300000|2024-02-19 17:55:00|38599.5|38592.5|38578.5|38563.5|38599.5|38592.5|38572|38561|18
1708365600000|2024-02-19 18:00:00|38576|38561|38561|38546|38578.5|38563.5|38561|38546|4
1708365900000|2024-02-19 18:05:00|38563.5|38548.5|38566|38551|38566|38551|38561|38546|6
1708366200000|2024-02-19 18:10:00|38561|38546|38561|38546|38561|38546|38561|38546|4
1708366500000|2024-02-19 18:15:00|38556|38541|38553.5|38538.5|38556|38541|38553.5|38538.5|7
1708366800000|2024-02-19 18:20:00|38556|38541|38553.5|38538.5|38556|38541|38553.5|38538.5|0
1708367100000|2024-02-19 18:25:00|38556|38541|38561|38546|38561|38546|38553.5|38538.5|44
1708367400000|2024-02-19 18:30:00|||||||||1
1708368000000|2024-02-19 18:40:00|38563.5|38548.5|38563.5|38548.5|38566|38551|38563.5|38548.5|7
1708368300000|2024-02-19 18:45:00|38566|38551|38561|38546|38566|38551|38561|38546|3
1708368600000|2024-02-19 18:50:00|38563.5|38548.5|38563.5|38548.5|38566|38551|38563.5|38548.5|4
1708368900000|2024-02-19 18:55:00|38566|38551|38563.5|38548.5|38566|38551|38561|38546|0
1708369200000|2024-02-19 19:00:00|38566|38551|38566|38551|38566|38551|38566|38551|0
1708369500000|2024-02-19 19:05:00|38568.5|38553.5|38571|38556|38571|38556|38568.5|38553.5|3
1708369800000|2024-02-19 19:10:00|38568.5|38553.5|38568.5|38553.5|38571|38556|38568.5|38553.5|0
1708370100000|2024-02-19 19:15:00|38571|38556|38568.5|38553.5|38571|38556|38568.5|38553.5|0
1708370400000|2024-02-19 19:20:00|38571|38556|38563.5|38548.5|38571|38556|38563.5|38548.5|6
1708370700000|2024-02-19 19:25:00|38561|38546|38566|38551|38566|38551|38561|38546|0
1708371000000|2024-02-19 19:30:00|38568.5|38553.5|38561|38546|38568.5|38553.5|38561|38546|1
1708371300000|2024-02-19 19:35:00|38563.5|38548.5|38563.5|38548.5|38563.5|38548.5|38561|38546|0
1708371600000|2024-02-19 19:40:00|38561|38546|38561|38546|38561|38546|38561|38546|0
1708372500000|2024-02-19 19:55:00|||||||||1
1708373100000|2024-02-19 20:05:00|38563.5|38548.5|38563.5|38548.5|38566|38551|38561|38546|4
1708373400000|2024-02-19 20:10:00|38561|38546|38563.5|38548.5|38566|38551|38561|38546|1
1708373700000|2024-02-19 20:15:00|||||||||1
1708374000000|2024-02-19 20:20:00|38566|38551|38566|38551|38566|38551|38566|38551|0
1708374300000|2024-02-19 20:25:00|38563.5|38548.5|38561|38546|38563.5|38548.5|38561|38546|1
1708374600000|2024-02-19 20:30:00|38563.5|38548.5|38563.5|38548.5|38566|38551|38561|38546|3
1708374900000|2024-02-19 20:35:00|38561|38546|38566|38551|38566|38551|38561|38546|2
1708375200000|2024-02-19 20:40:00|38563.5|38548.5|38566|38551|38566|38551|38561|38546|10
1708375500000|2024-02-19 20:45:00|38563.5|38548.5|38563.5|38548.5|38568.5|38553.5|38563.5|38548.5|7
1708375800000|2024-02-19 20:50:00|38561|38546|38568.5|38553.5|38571|38556|38558.5|38543.5|2
1708376100000|2024-02-19 20:55:00|38566|38551|38538.5|38523.5|38566|38551|38536|38521|30
1708376400000|2024-02-19 21:00:00|38541|38526|38546|38531|38546|38531|38541|38526|5
1708376700000|2024-02-19 21:05:00|38548.5|38533.5|38548.5|38533.5|38548.5|38533.5|38546|38531|0
1708377000000|2024-02-19 21:10:00|38546|38531|38553.5|38523.5|38553.5|38533.5|38546|38523.5|6632
1708377300000|2024-02-19 21:15:00|38553.4|38523.4|38553.6|38523.6|38553.6|38523.6|38553.4|38523.4|0
1708377600000|2024-02-19 21:20:00|38553.9|38523.9|38554|38524|38554|38524|38553.9|38523.9|0
1708377900000|2024-02-19 21:25:00|38555.3|38525.3|38555.4|38525.4|38555.4|38525.4|38555.3|38525.3|0
1708378800000|2024-02-19 21:40:00|38555.3|38525.3|38555.3|38525.3|38555.3|38525.3|38555.3|38525.3|0
1708379100000|2024-02-19 21:45:00|38555.4|38525.4|38555.4|38525.4|38555.4|38525.4|38555.4|38525.4|0
1708379400000|2024-02-19 21:50:00|38555.3|38525.3|38556.3|38526.3|38556.6|38526.6|38555.3|38525.3|0
1708379700000|2024-02-19 21:55:00|38553.6|38523.6|38553.6|38523.6|38553.6|38523.6|38553.6|38523.6|0
1708380000000|2024-02-19 22:00:00|38552.8|38522.8|38552.8|38522.8|38552.8|38522.8|38552.8|38522.8|0
1708380300000|2024-02-19 22:05:00|38552.9|38522.9|38552.9|38522.9|38552.9|38522.9|38552.9|38522.9|0
1708380600000|2024-02-19 22:10:00|38552.8|38522.8|38552.8|38522.8|38552.8|38522.8|38552.8|38522.8|0
1708380900000|2024-02-19 22:15:00|38552.9|38522.9|38553|38523|38553|38523|38552.9|38522.9|0
1708381500000|2024-02-19 22:25:00|38552.8|38522.8|38552.8|38522.8|38552.8|38522.8|38552.8|38522.8|0
1708381800000|2024-02-19 22:30:00|38552.9|38522.9|38552.9|38522.9|38552.9|38522.9|38552.9|38522.9|0
1708382100000|2024-02-19 22:35:00|38553|38523|38553|38523|38553|38523|38553|38523|0
1708383000000|2024-02-19 22:50:00|38553.1|38523.1|38553.1|38523.1|38553.1|38523.1|38553.1|38523.1|0
1708383600000|2024-02-19 23:00:00|38547.2|38517.2|38556|38541|38563.5|38548.5|38541.4|38511.4|22
1708383900000|2024-02-19 23:05:00|38558.5|38543.5|38558.5|38543.5|38561|38546|38556|38541|3
1708384200000|2024-02-19 23:10:00|38556|38541|38521|38506|38558.5|38543.5|38503.5|38488.5|51
1708384500000|2024-02-19 23:15:00|38516|38501|38498.5|38483.5|38516|38501|38496|38481|14
1708384800000|2024-02-19 23:20:00|38501|38486|38508.5|38493.5|38508.5|38493.5|38501|38486|0
1708385100000|2024-02-19 23:25:00|38503.5|38488.5|38498.5|38483.5|38513.5|38498.5|38496|38481|14
1708385400000|2024-02-19 23:30:00|38501|38486|38517|38510|38519.5|38512.5|38482|38475|116
1708385700000|2024-02-19 23:35:00|38514.5|38507.5|38514.5|38507.5|38529.5|38522.5|38502|38495|65
1708386000000|2024-02-19 23:40:00|38512|38505|38522|38515|38532|38525|38499.5|38492.5|76
1708386300000|2024-02-19 23:45:00|38524.5|38517.5|38482|38475|38542|38535|38477|38470|194
1708386600000|2024-02-19 23:50:00|38479.5|38472.5|38482|38475|38502|38495|38452|38445|177
1708386900000|2024-02-19 23:55:00|38484.5|38477.5|38534.5|38527.5|38534.5|38527.5|38482|38475|162
1708387200000|2024-02-20 00:00:00|38539.5|38532.5|38512|38505|38577|38570|38492|38485|837
1708387500000|2024-02-20 00:05:00|38509.5|38502.5|38482|38475|38512|38505|38457|38450|433
1708387800000|2024-02-20 00:10:00|38484.5|38477.5|38472|38465|38514.5|38507.5|38464.5|38457.5|297
1708388100000|2024-02-20 00:15:00|38474.5|38467.5|38459.5|38452.5|38512|38505|38459.5|38452.5|274
1708388400000|2024-02-20 00:20:00|38462|38455|38467|38460|38477|38470|38432|38425|284
1708388700000|2024-02-20 00:25:00|38469.5|38462.5|38487|38480|38492|38485|38437|38430|231
1708389000000|2024-02-20 00:30:00|38489.5|38482.5|38517|38510|38537|38530|38487|38480|311
1708389300000|2024-02-20 00:35:00|38514.5|38507.5|38537|38530|38552|38545|38509.5|38502.5|301
1708389600000|2024-02-20 00:40:00|38539.5|38532.5|38517|38510|38539.5|38532.5|38487|38480|264
1708389900000|2024-02-20 00:45:00|38514.5|38507.5|38497|38490|38524.5|38517.5|38484.5|38477.5|356
1708390200000|2024-02-20 00:50:00|38494.5|38487.5|38522|38515|38537|38530|38492|38485|225
1708390500000|2024-02-20 00:55:00|38519.5|38512.5|38557|38550|38567|38560|38514.5|38507.5|225
1708390800000|2024-02-20 01:00:00|38554.5|38547.5|38647|38640|38652|38645|38547|38540|631
1708391100000|2024-02-20 01:05:00|38662|38655|38642|38635|38662|38655|38609.5|38602.5|608
1708391400000|2024-02-20 01:10:00|38639.5|38632.5|38614.5|38607.5|38639.5|38632.5|38607|38600|236
1708391700000|2024-02-20 01:15:00|38617|38610|38707|38700|38709.5|38702.5|38617|38610|694
1708392000000|2024-02-20 01:20:00|38704.5|38697.5|38742|38735|38752|38745|38689.5|38682.5|589
1708392300000|2024-02-20 01:25:00|38739.5|38732.5|38757|38750|38757|38750|38717|38710|288
1708392600000|2024-02-20 01:30:00|38759.5|38752.5|38682|38675|38759.5|38752.5|38679.5|38672.5|472
1708392900000|2024-02-20 01:35:00|38679.5|38672.5|38647|38640|38692|38685|38637|38630|423
1708393200000|2024-02-20 01:40:00|38649.5|38642.5|38582|38575|38649.5|38642.5|38544.5|38537.5|635
1708393500000|2024-02-20 01:45:00|38584.5|38577.5|38527|38520|38587|38580|38477|38470|569
1708393800000|2024-02-20 01:50:00|38522|38515|38482|38475|38524.5|38517.5|38462|38455|434
1708394100000|2024-02-20 01:55:00|38479.5|38472.5|38477|38470|38497|38490|38452|38445|295
1708394400000|2024-02-20 02:00:00|38474.5|38467.5|38412|38405|38479.5|38472.5|38399.5|38392.5|502
1708394700000|2024-02-20 02:05:00|38409.5|38402.5|38427|38420|38444.5|38437.5|38387|38380|337
1708395000000|2024-02-20 02:10:00|38424.5|38417.5|38447|38440|38452|38445|38407|38400|325
1708395300000|2024-02-20 02:15:00|38452|38445|38462|38455|38472|38465|38442|38435|256
1708395600000|2024-02-20 02:20:00|38467|38460|38452|38445|38474.5|38467.5|38432|38425|200
1708395900000|2024-02-20 02:25:00|38454.5|38447.5|38447|38440|38467|38460|38434.5|38427.5|133
1708396200000|2024-02-20 02:30:00|38449.5|38442.5|38452|38445|38472|38465|38442|38435|68
1708396500000|2024-02-20 02:35:00|38447|38440|38442|38435|38464.5|38457.5|38432|38425|96
1708396800000|2024-02-20 02:40:00|38447|38440|38442|38435|38449.5|38442.5|38432|38425|60
1708397100000|2024-02-20 02:45:00|38439.5|38432.5|38417|38410|38452|38445|38407|38400|130
1708397400000|2024-02-20 02:50:00|38419.5|38412.5|38427|38420|38447|38440|38419.5|38412.5|65
1708397700000|2024-02-20 02:55:00|38424.5|38417.5|38434.5|38427.5|38434.5|38427.5|38417|38410|56
1708398000000|2024-02-20 03:00:00|38432|38425|38452|38445|38457|38450|38427|38420|65
1708398300000|2024-02-20 03:05:00|38457|38450|38442|38435|38467|38460|38442|38435|78
1708398600000|2024-02-20 03:10:00|38439.5|38432.5|38407|38400|38442|38435|38407|38400|62
1708398900000|2024-02-20 03:15:00|38409.5|38402.5|38417|38410|38417|38410|38394.5|38387.5|88
1708399200000|2024-02-20 03:20:00|38414.5|38407.5|38392|38385|38414.5|38407.5|38392|38385|70
1708399500000|2024-02-20 03:25:00|38389.5|38382.5|38387|38380|38394.5|38387.5|38372|38365|154
1708399800000|2024-02-20 03:30:00|38384.5|38377.5|38362|38355|38387|38380|38344.5|38337.5|345
1708400100000|2024-02-20 03:35:00|38364.5|38357.5|38339.5|38332.5|38367|38360|38292|38285|463
1708400400000|2024-02-20 03:40:00|38337|38330|38332|38325|38347|38340|38302|38295|153
1708400700000|2024-02-20 03:45:00|38334.5|38327.5|38362|38355|38364.5|38357.5|38327|38320|311
1708401000000|2024-02-20 03:50:00|38364.5|38357.5|38379.5|38372.5|38392|38385|38364.5|38357.5|181
1708401300000|2024-02-20 03:55:00|38382|38375|38402|38395|38402|38395|38367|38360|142
1708401600000|2024-02-20 04:00:00|38399.5|38392.5|38409.5|38402.5|38422|38415|38394.5|38387.5|268
1708401900000|2024-02-20 04:05:00|38407|38400|38447|38440|38447|38440|38407|38400|164
1708402200000|2024-02-20 04:10:00|38452|38445|38444.5|38437.5|38457|38450|38404.5|38397.5|268
1708402500000|2024-02-20 04:15:00|38442|38435|38419.5|38412.5|38457|38450|38412|38405|254
1708402800000|2024-02-20 04:20:00|38417|38410|38399.5|38392.5|38422|38415|38389.5|38382.5|181
1708403100000|2024-02-20 04:25:00|38397|38390|38394.5|38387.5|38402|38395|38362|38355|138
1708403400000|2024-02-20 04:30:00|38392|38385|38377|38370|38399.5|38392.5|38362|38355|108
1708403700000|2024-02-20 04:35:00|38374.5|38367.5|38409.5|38402.5|38409.5|38402.5|38369.5|38362.5|91
1708404000000|2024-02-20 04:40:00|38407|38400|38389.5|38382.5|38412|38405|38377|38370|113
1708404300000|2024-02-20 04:45:00|38387|38380|38377|38370|38394.5|38387.5|38369.5|38362.5|89
1708404600000|2024-02-20 04:50:00|38374.5|38367.5|38367|38360|38392|38385|38364.5|38357.5|78
1708404900000|2024-02-20 04:55:00|38364.5|38357.5|38352|38345|38364.5|38357.5|38339.5|38332.5|173
1708405200000|2024-02-20 05:00:00|38354.5|38347.5|38379.5|38372.5|38389.5|38382.5|38354.5|38347.5|139
1708405500000|2024-02-20 05:05:00|38377|38370|38362|38355|38397|38390|38362|38355|110
1708405800000|2024-02-20 05:10:00|38359.5|38352.5|38352|38345|38377|38370|38347|38340|154
1708406100000|2024-02-20 05:15:00|38354.5|38347.5|38384.5|38377.5|38387|38380|38352|38345|91
1708406400000|2024-02-20 05:20:00|38382|38375|38377|38370|38404.5|38397.5|38372|38365|131
1708406700000|2024-02-20 05:25:00|38374.5|38367.5|38367|38360|38382|38375|38357|38350|133
1708407000000|2024-02-20 05:30:00|38364.5|38357.5|38379.5|38372.5|38402|38395|38364.5|38357.5|101
1708407300000|2024-02-20 05:35:00|38377|38370|38377|38370|38384.5|38377.5|38347|38340|176
1708407600000|2024-02-20 05:40:00|38374.5|38367.5|38419.5|38412.5|38419.5|38412.5|38374.5|38367.5|253
1708407900000|2024-02-20 05:45:00|38417|38410|38459.5|38452.5|38462|38455|38417|38410|595
1708408200000|2024-02-20 05:50:00|38462|38455|38457|38450|38477|38470|38447|38440|434
1708408500000|2024-02-20 05:55:00|38452|38445|38432|38425|38459.5|38452.5|38417|38410|488
1708408800000|2024-02-20 06:00:00|38429.5|38422.5|38447|38440|38462|38455|38407|38400|1014
1708409100000|2024-02-20 06:05:00|38449.5|38442.5|38464.5|38457.5|38467|38460|38439.5|38432.5|247
1708409400000|2024-02-20 06:10:00|38467|38460|38539.5|38532.5|38542|38535|38467|38460|1028
1708409700000|2024-02-20 06:15:00|38537|38530|38517|38510|38537|38530|38517|38510|380
1708410000000|2024-02-20 06:20:00|38522|38515|38502|38495|38522|38515|38497|38490|122
1708410300000|2024-02-20 06:25:00|38504.5|38497.5|38507|38500|38512|38505|38502|38495|55
1708410600000|2024-02-20 06:30:00|38509.5|38502.5|38484.5|38477.5|38517|38510|38482|38475|239
1708410900000|2024-02-20 06:35:00|38482|38475|38499.5|38492.5|38499.5|38492.5|38482|38475|64
1708411200000|2024-02-20 06:40:00|38502|38495|38502|38495|38502|38495|38502|38495|6
1708411500000|2024-02-20 06:45:00|38497|38490|38474.5|38467.5|38497|38490|38472|38465|17
1708411800000|2024-02-20 06:50:00|38472|38465|38472|38465|38474.5|38467.5|38462|38455|32
1708412100000|2024-02-20 06:55:00|38474.5|38467.5|38482|38475|38489.5|38482.5|38474.5|38467.5|14
1708412400000|2024-02-20 07:00:00|38484.5|38477.5|38484.5|38477.5|38494.5|38487.5|38482|38475|14
1708412700000|2024-02-20 07:05:00|38482|38475|38477|38470|38487|38480|38472|38465|21
1708413000000|2024-02-20 07:10:00|38474.5|38467.5|38487|38480|38489.5|38482.5|38474.5|38467.5|11
1708413300000|2024-02-20 07:15:00|38489.5|38482.5|38504.5|38497.5|38514.5|38507.5|38487|38480|38
1708413600000|2024-02-20 07:20:00|38502|38495|38489.5|38482.5|38504.5|38497.5|38487|38480|19
1708413900000|2024-02-20 07:25:00|38492|38485|38497|38490|38502|38495|38492|38485|31
1708414200000|2024-02-20 07:30:00|38502|38495|38502|38495|38529.5|38522.5|38497|38490|144
1708414500000|2024-02-20 07:35:00|38499.5|38492.5|38484.5|38477.5|38517|38510|38484.5|38477.5|89
1708414800000|2024-02-20 07:40:00|38482|38475|38487|38480|38497|38490|38474.5|38467.5|33
1708415100000|2024-02-20 07:45:00|38492|38485|38499.5|38492.5|38504.5|38497.5|38489.5|38482.5|20
1708415400000|2024-02-20 07:50:00|38497|38490|38517|38510|38517|38510|38497|38490|9
1708415700000|2024-02-20 07:55:00|38519.5|38512.5|38522|38515|38527|38520|38507|38500|14
1708416000000|2024-02-20 08:00:00|38519.5|38512.5|38569.5|38562.5|38572|38565|38517|38510|159
1708416300000|2024-02-20 08:05:00|38567|38560|38529.5|38522.5|38572|38565|38524.5|38517.5|237
1708416600000|2024-02-20 08:10:00|38537|38530|38549.5|38542.5|38549.5|38542.5|38522|38515|78
1708416900000|2024-02-20 08:15:00|38552|38545|38504.5|38497.5|38552|38545|38497|38490|204
1708417200000|2024-02-20 08:20:00|38502|38495|38464.5|38457.5|38502|38495|38447|38440|340
1708417500000|2024-02-20 08:25:00|38462|38455|38467|38460|38472|38465|38452|38445|104
1708417800000|2024-02-20 08:30:00|38472|38465|38494.5|38487.5|38494.5|38487.5|38467|38460|144
1708418100000|2024-02-20 08:35:00|38492|38485|38532|38525|38534.5|38527.5|38489.5|38482.5|164
1708418400000|2024-02-20 08:40:00|38537|38530|38527|38520|38539.5|38532.5|38527|38520|168
1708418700000|2024-02-20 08:45:00|38529.5|38522.5|38542|38535|38549.5|38542.5|38527|38520|30
1708419000000|2024-02-20 08:50:00|38539.5|38532.5|38527|38520|38547|38540|38517|38510|44
1708419300000|2024-02-20 08:55:00|38529.5|38522.5|38524.5|38517.5|38537|38530|38517|38510|53
1708419600000|2024-02-20 09:00:00|38527|38520|38532|38525|38537|38530|38517|38510|45
1708419900000|2024-02-20 09:05:00|38529.5|38522.5|38542|38535|38552|38545|38522|38515|126
1708420200000|2024-02-20 09:10:00|38539.5|38532.5|38542|38535|38549.5|38542.5|38532|38525|13
1708420500000|2024-02-20 09:15:00|38549.5|38542.5|38542|38535|38557|38550|38532|38525|31
1708420800000|2024-02-20 09:20:00|38544.5|38537.5|38527|38520|38547|38540|38527|38520|45
1708421100000|2024-02-20 09:25:00|38524.5|38517.5|38499.5|38492.5|38524.5|38517.5|38497|38490|62
1708421400000|2024-02-20 09:30:00|38502|38495|38497|38490|38512|38505|38489.5|38482.5|57
1708421700000|2024-02-20 09:35:00|38494.5|38487.5|38507|38500|38507|38500|38482|38475|36
1708422000000|2024-02-20 09:40:00|38504.5|38497.5|38522|38515|38524.5|38517.5|38502|38495|18
1708422300000|2024-02-20 09:45:00|38519.5|38512.5|38527|38520|38542|38535|38517|38510|42
1708422600000|2024-02-20 09:50:00|38522|38515|38517|38510|38522|38515|38507|38500|33
1708422900000|2024-02-20 09:55:00|38519.5|38512.5|38522|38515|38539.5|38532.5|38517|38510|35
1708423200000|2024-02-20 10:00:00|38519.5|38512.5|38507|38500|38524.5|38517.5|38502|38495|41
1708423500000|2024-02-20 10:05:00|38504.5|38497.5|38497|38490|38509.5|38502.5|38487|38480|205
1708423800000|2024-02-20 10:10:00|38494.5|38487.5|38504.5|38497.5|38514.5|38507.5|38492|38485|30
1708424100000|2024-02-20 10:15:00|38502|38495|38492|38485|38507|38500|38487|38480|69
1708424400000|2024-02-20 10:20:00|38497|38490|38487|38480|38497|38490|38482|38475|31
1708424700000|2024-02-20 10:25:00|38492|38485|38499.5|38492.5|38507|38500|38492|38485|89
1708425000000|2024-02-20 10:30:00|38497|38490|38492|38485|38502|38495|38487|38480|106
1708425300000|2024-02-20 10:35:00|38494.5|38487.5|38512|38505|38512|38505|38487|38480|54
1708425600000|2024-02-20 10:40:00|38514.5|38507.5|38517|38510|38519.5|38512.5|38507|38500|35
1708425900000|2024-02-20 10:45:00|38514.5|38507.5|38522|38515|38522|38515|38512|38505|32
1708426200000|2024-02-20 10:50:00|38517|38510|38504.5|38497.5|38517|38510|38502|38495|44
1708426500000|2024-02-20 10:55:00|38507|38500|38502|38495|38512|38505|38494.5|38487.5|16
1708426800000|2024-02-20 11:00:00|38504.5|38497.5|38472|38465|38504.5|38497.5|38462|38455|188
1708427100000|2024-02-20 11:05:00|38469.5|38462.5|38484.5|38477.5|38492|38485|38469.5|38462.5|30
1708427400000|2024-02-20 11:10:00|38487|38480|38487|38480|38497|38490|38479.5|38472.5|20
1708427700000|2024-02-20 11:15:00|38489.5|38482.5|38482|38475|38492|38485|38477|38470|28
1708428000000|2024-02-20 11:20:00|38484.5|38477.5|38479.5|38472.5|38492|38485|38477|38470|24
1708428300000|2024-02-20 11:25:00|38482|38475|38482|38475|38489.5|38482.5|38474.5|38467.5|24
1708428600000|2024-02-20 11:30:00|38479.5|38472.5|38472|38465|38492|38485|38472|38465|43
1708428900000|2024-02-20 11:35:00|38474.5|38467.5|38487|38480|38487|38480|38472|38465|32
1708429200000|2024-02-20 11:40:00|38489.5|38482.5|38499.5|38492.5|38507|38500|38487|38480|36
1708429500000|2024-02-20 11:45:00|38497|38490|38497|38490|38504.5|38497.5|38492|38485|17
1708429800000|2024-02-20 11:50:00|38499.5|38492.5|38502|38495|38504.5|38497.5|38492|38485|29
1708430100000|2024-02-20 11:55:00|38497|38490|38504.5|38497.5|38507|38500|38492|38485|76
1708430400000|2024-02-20 12:00:00|38507|38500|38497|38490|38512|38505|38484.5|38477.5|118
1708430700000|2024-02-20 12:05:00|38492|38485|38497|38490|38499.5|38492.5|38487|38480|69
1708431000000|2024-02-20 12:10:00|38502|38495|38512|38505|38512|38505|38499.5|38492.5|67
1708431300000|2024-02-20 12:15:00|38517|38510|38497|38490|38517|38510|38492|38485|160
1708431600000|2024-02-20 12:20:00|38502|38495|38487|38480|38502|38495|38487|38480|64
1708431900000|2024-02-20 12:25:00|38489.5|38482.5|38492|38485|38497|38490|38487|38480|53
1708432200000|2024-02-20 12:30:00|38487|38480|38467|38460|38487|38480|38467|38460|153
1708432500000|2024-02-20 12:35:00|38469.5|38462.5|38462|38455|38477|38470|38459.5|38452.5|133
1708432800000|2024-02-20 12:40:00|38464.5|38457.5|38457|38450|38467|38460|38452|38445|118
1708433100000|2024-02-20 12:45:00|38454.5|38447.5|38442|38435|38454.5|38447.5|38434.5|38427.5|175
1708433400000|2024-02-20 12:50:00|38447|38440|38447|38440|38452|38445|38437|38430|71
1708433700000|2024-02-20 12:55:00|38452|38445|38452|38445|38457|38450|38447|38440|62
1708434000000|2024-02-20 13:00:00|38454.5|38447.5|38452|38445|38467|38460|38452|38445|58
1708434300000|2024-02-20 13:05:00|38457|38450|38457|38450|38464.5|38457.5|38447|38440|64
1708434600000|2024-02-20 13:10:00|38454.5|38447.5|38462|38455|38472|38465|38454.5|38447.5|74
1708434900000|2024-02-20 13:15:00|38459.5|38452.5|38439.5|38432.5|38462|38455|38437|38430|136
1708435200000|2024-02-20 13:20:00|38437|38430|38442|38435|38449.5|38442.5|38432|38425|30
1708435500000|2024-02-20 13:25:00|38447|38440|38447|38440|38457|38450|38442|38435|41
1708435800000|2024-02-20 13:30:00|38444.5|38437.5|38422|38415|38457|38450|38417|38410|108
1708436100000|2024-02-20 13:35:00|38417|38410|38432|38425|38432|38425|38412|38405|126
1708436400000|2024-02-20 13:40:00|38437|38430|38462|38455|38464.5|38457.5|38437|38430|95
1708436700000|2024-02-20 13:45:00|38467|38460|38452|38445|38467|38460|38444.5|38437.5|80
1708437000000|2024-02-20 13:50:00|38447|38440|38454.5|38447.5|38457|38450|38427|38420|198
1708437300000|2024-02-20 13:55:00|38452|38445|38449.5|38442.5|38467|38460|38442|38435|54
1708437600000|2024-02-20 14:00:00|38452|38445|38432|38425|38454.5|38447.5|38427|38420|23
1708437900000|2024-02-20 14:05:00|38429.5|38422.5|38417|38410|38432|38425|38407|38400|31
1708438200000|2024-02-20 14:10:00|38414.5|38407.5|38427|38420|38429.5|38422.5|38412|38405|28
1708438500000|2024-02-20 14:15:00|38429.5|38422.5|38422|38415|38437|38430|38422|38415|50
1708438800000|2024-02-20 14:20:00|38424.5|38417.5|38407|38400|38427|38420|38402|38395|48
1708439100000|2024-02-20 14:25:00|38402|38395|38402|38395|38409.5|38402.5|38392|38385|90
1708439400000|2024-02-20 14:30:00|38407|38400|38447|38440|38462|38455|38397|38390|490
1708439700000|2024-02-20 14:35:00|38449.5|38442.5|38392|38385|38452|38445|38382|38375|288
1708440000000|2024-02-20 14:40:00|38387|38380|38357|38350|38397|38390|38342|38335|413
1708440300000|2024-02-20 14:45:00|38354.5|38347.5|38367|38360|38384.5|38377.5|38342|38335|228
1708440600000|2024-02-20 14:50:00|38369.5|38362.5|38327|38320|38374.5|38367.5|38312|38305|265
1708440900000|2024-02-20 14:55:00|38324.5|38317.5|38304.5|38297.5|38342|38335|38304.5|38297.5|322
1708441200000|2024-02-20 15:00:00|38302|38295|38254.5|38247.5|38312|38305|38232|38225|660
1708441500000|2024-02-20 15:05:00|38252|38245|38254.5|38247.5|38277|38270|38239.5|38232.5|178
1708441800000|2024-02-20 15:10:00|38252|38245|38252|38245|38277|38270|38247|38240|192
1708442100000|2024-02-20 15:15:00|38249.5|38242.5|38287|38280|38309.5|38302.5|38249.5|38242.5|271
1708442400000|2024-02-20 15:20:00|38282|38275|38272|38265|38307|38300|38272|38265|208
1708442700000|2024-02-20 15:25:00|38274.5|38267.5|38262|38255|38302|38295|38257|38250|203
1708443000000|2024-02-20 15:30:00|38264.5|38257.5|38202|38195|38267|38260|38202|38195|650
1708443300000|2024-02-20 15:35:00|38207|38200|38207|38200|38214.5|38207.5|38189.5|38182.5|280
1708443600000|2024-02-20 15:40:00|38204.5|38197.5|38227|38220|38244.5|38237.5|38202|38195|166
1708443900000|2024-02-20 15:45:00|38229.5|38222.5|38257|38250|38262|38255|38227|38220|234
1708444200000|2024-02-20 15:50:00|38254.5|38247.5|38267|38260|38279.5|38272.5|38252|38245|207
1708444500000|2024-02-20 15:55:00|38269.5|38262.5|38287|38280|38287|38280|38257|38250|236
1708444800000|2024-02-20 16:00:00|38284.5|38277.5|38287|38280|38307|38300|38277|38270|219
1708445100000|2024-02-20 16:05:00|38289.5|38282.5|38262|38255|38297|38290|38257|38250|195
1708445400000|2024-02-20 16:10:00|38257|38250|38262|38255|38282|38275|38252|38245|297
1708445700000|2024-02-20 16:15:00|38257|38250|38262|38255|38284.5|38277.5|38257|38250|175
1708446000000|2024-02-20 16:20:00|38259.5|38252.5|38242|38235|38262|38255|38224.5|38217.5|213
1708446300000|2024-02-20 16:25:00|38237|38230|38227|38220|38244.5|38237.5|38217|38210|359
1708446600000|2024-02-20 16:30:00|38234.5|38227.5|38189.5|38182.5|38237|38230|38187|38180|330
1708446900000|2024-02-20 16:35:00|38187|38180|38197|38190|38202|38195|38182|38175|133
1708447200000|2024-02-20 16:40:00|38192|38185|38212|38205|38214.5|38207.5|38182|38175|120
1708447500000|2024-02-20 16:45:00|38209.5|38202.5|38232|38225|38242|38235|38207|38200|70
1708447800000|2024-02-20 16:50:00|38229.5|38222.5|38234.5|38227.5|38247|38240|38227|38220|166
1708448100000|2024-02-20 16:55:00|38232|38225|38212|38205|38237|38230|38202|38195|80
1708448400000|2024-02-20 17:00:00|38214.5|38207.5|38182|38175|38214.5|38207.5|38172|38165|118
1708448700000|2024-02-20 17:05:00|38179.5|38172.5|38172|38165|38197|38190|38167|38160|270
1708449000000|2024-02-20 17:10:00|38174.5|38167.5|38182|38175|38194.5|38187.5|38172|38165|90
1708449300000|2024-02-20 17:15:00|38184.5|38177.5|38167|38160|38192|38185|38157|38150|97
1708449600000|2024-02-20 17:20:00|38164.5|38157.5|38172|38165|38187|38180|38157|38150|96
1708449900000|2024-02-20 17:25:00|38169.5|38162.5|38192|38185|38192|38185|38167|38160|65
1708450200000|2024-02-20 17:30:00|38189.5|38182.5|38207|38200|38212|38205|38187|38180|102
1708450500000|2024-02-20 17:35:00|38204.5|38197.5|38122|38115|38207|38200|38122|38115|165
1708450800000|2024-02-20 17:40:00|38127|38120|38197|38190|38199.5|38192.5|38127|38120|141
1708451100000|2024-02-20 17:45:00|38194.5|38187.5|38167|38160|38209.5|38202.5|38162|38155|65
1708451400000|2024-02-20 17:50:00|38164.5|38157.5|38192|38185|38202|38195|38157|38150|35
1708451700000|2024-02-20 17:55:00|38194.5|38187.5|38199.5|38192.5|38207|38200|38187|38180|46
1708452000000|2024-02-20 18:00:00|38202|38195|38182|38175|38207|38200|38177|38170|109
1708452300000|2024-02-20 18:05:00|38179.5|38172.5|38197|38190|38202|38195|38177|38170|97
1708452600000|2024-02-20 18:10:00|38199.5|38192.5|38192|38185|38207|38200|38182|38175|91
1708452900000|2024-02-20 18:15:00|38189.5|38182.5|38187|38180|38194.5|38187.5|38152|38145|81
1708453200000|2024-02-20 18:20:00|38184.5|38177.5|38204.5|38197.5|38217|38210|38182|38175|63
1708453500000|2024-02-20 18:25:00|38202|38195|38164.5|38157.5|38207|38200|38139.5|38132.5|175
1708453800000|2024-02-20 18:30:00|38167|38160|38157|38150|38172|38165|38137|38130|76
1708454100000|2024-02-20 18:35:00|38159.5|38152.5|38169.5|38162.5|38172|38165|38147|38140|36
1708454400000|2024-02-20 18:40:00|38167|38160|38199.5|38192.5|38207|38200|38167|38160|48
1708454700000|2024-02-20 18:45:00|38197|38190|38197|38190|38209.5|38202.5|38192|38185|72
1708455000000|2024-02-20 18:50:00|38194.5|38187.5|38197|38190|38217|38210|38187|38180|12
1708455300000|2024-02-20 18:55:00|38199.5|38192.5|38239.5|38232.5|38239.5|38232.5|38199.5|38192.5|86
1708455600000|2024-02-20 19:00:00|38237|38230|38207|38200|38242|38235|38202|38195|54
1708455900000|2024-02-20 19:05:00|38204.5|38197.5|38222|38215|38222|38215|38202|38195|70
1708456200000|2024-02-20 19:10:00|38219.5|38212.5|38207|38200|38227|38220|38202|38195|38
1708456500000|2024-02-20 19:15:00|38204.5|38197.5|38232|38225|38234.5|38227.5|38177|38170|53
1708456800000|2024-02-20 19:20:00|38229.5|38222.5|38197|38190|38229.5|38222.5|38179.5|38172.5|92
1708457100000|2024-02-20 19:25:00|38192|38185|38232|38225|38232|38225|38189.5|38182.5|21
1708457400000|2024-02-20 19:30:00|38229.5|38222.5|38217|38210|38237|38230|38212|38205|43
1708457700000|2024-02-20 19:35:00|38219.5|38212.5|38227|38220|38232|38225|38217|38210|33
1708458000000|2024-02-20 19:40:00|38229.5|38222.5|38247|38240|38252|38245|38227|38220|36
1708458300000|2024-02-20 19:45:00|38244.5|38237.5|38274.5|38267.5|38274.5|38267.5|38244.5|38237.5|54
1708458600000|2024-02-20 19:50:00|38272|38265|38269.5|38262.5|38282|38275|38267|38260|54
1708458900000|2024-02-20 19:55:00|38272|38265|38287|38280|38292|38285|38269.5|38262.5|47
1708459200000|2024-02-20 20:00:00|38289.5|38282.5|38269.5|38262.5|38292|38285|38262|38255|67
1708459500000|2024-02-20 20:05:00|38267|38260|38292|38285|38292|38285|38267|38260|33
1708459800000|2024-02-20 20:10:00|38297|38290|38287|38280|38307|38300|38287|38280|119
1708460100000|2024-02-20 20:15:00|38289.5|38282.5|38304.5|38297.5|38312|38305|38282|38275|145
1708460400000|2024-02-20 20:20:00|38302|38295|38297|38290|38327|38320|38277|38270|224
1708460700000|2024-02-20 20:25:00|38299.5|38292.5|38317|38310|38327|38320|38297|38290|91
1708461000000|2024-02-20 20:30:00|38319.5|38312.5|38244.5|38237.5|38327|38320|38244.5|38237.5|221
1708461300000|2024-02-20 20:35:00|38247|38240|38257|38250|38272|38265|38234.5|38227.5|131
1708461600000|2024-02-20 20:40:00|38254.5|38247.5|38289.5|38282.5|38294.5|38287.5|38254.5|38247.5|102
1708461900000|2024-02-20 20:45:00|38287|38280|38307|38300|38312|38305|38287|38280|175
1708462200000|2024-02-20 20:50:00|38304.5|38297.5|38299.5|38292.5|38312|38305|38282|38275|300
1708462500000|2024-02-20 20:55:00|38302|38295|38324.5|38317.5|38327|38320|38292|38285|609
1708462800000|2024-02-20 21:00:00|38322|38315|38282|38275|38324.5|38317.5|38282|38275|135
1708463100000|2024-02-20 21:05:00|38284.5|38277.5|38269.5|38262.5|38284.5|38277.5|38269.5|38262.5|14
1708463400000|2024-02-20 21:10:00|38267|38260|38269.5|38262.5|38272|38265|38262|38255|16
1708463700000|2024-02-20 21:15:00|38272|38265|38277|38270|38277|38270|38272|38265|2
1708464000000|2024-02-20 21:20:00|38284.5|38277.5|38289.5|38282.5|38292|38285|38284.5|38277.5|10
1708464300000|2024-02-20 21:25:00|38292|38285|38292|38285|38292|38285|38287|38280|3
1708464600000|2024-02-20 21:30:00|||||||||15
1708464900000|2024-02-20 21:35:00|38294.5|38287.5|38292|38285|38294.5|38287.5|38292|38285|5
1708465200000|2024-02-20 21:40:00|38302|38295|38317|38310|38317|38310|38302|38295|110
1708465500000|2024-02-20 21:45:00|38314.5|38307.5|38317|38310|38317|38310|38314.5|38307.5|8
1708465800000|2024-02-20 21:50:00|38319.5|38312.5|38312|38305|38322|38315|38309.5|38302.5|13
1708466100000|2024-02-20 21:55:00|38309.5|38302.5|38316.2|38286.2|38316.8|38305|38302|38286.2|10
1708466400000|2024-02-20 22:00:00|38316.1|38286.1|38311.6|38281.6|38318.4|38288.4|38311.4|38281.4|1
1708466700000|2024-02-20 22:05:00|38312.4|38282.4|38313.8|38283.8|38313.8|38283.8|38310.2|38280.2|0
1708467000000|2024-02-20 22:10:00|38312.3|38282.3|38310.7|38280.7|38312.5|38282.5|38310.7|38280.7|0
1708467300000|2024-02-20 22:15:00|38310.5|38280.5|38311.5|38281.5|38311.8|38281.8|38310.3|38280.3|0
1708467600000|2024-02-20 22:20:00|38311.8|38281.8|38308.9|38278.9|38311.8|38281.8|38308.7|38278.7|0
1708467900000|2024-02-20 22:25:00|38308.7|38278.7|38304.2|38274.2|38308.7|38278.7|38304.2|38274.2|0
1708468200000|2024-02-20 22:30:00|38304|38274|38303.1|38273.1|38304.4|38274.4|38302.2|38272.2|0
1708468500000|2024-02-20 22:35:00|38301.1|38271.1|38302.7|38272.7|38303|38273|38301.1|38271.1|0
1708468800000|2024-02-20 22:40:00|38302.6|38272.6|38302.6|38272.6|38302.8|38272.8|38302.6|38272.6|0
1708469100000|2024-02-20 22:45:00|38303.6|38273.6|38304.8|38274.8|38307.3|38277.3|38303.5|38273.5|0
1708469400000|2024-02-20 22:50:00|38304.7|38274.7|38307|38277|38307.3|38277.3|38304.6|38274.6|0
1708469700000|2024-02-20 22:55:00|38306.7|38276.7|38310.3|38280.3|38311.3|38281.3|38306.6|38276.6|0
1708470000000|2024-02-20 23:00:00|38314.2|38284.2|38273.5|38258.5|38314.2|38286|38273.5|38258.5|12
1708470300000|2024-02-20 23:05:00|38276|38261|38266|38251|38276|38261|38263.5|38248.5|22
1708470600000|2024-02-20 23:10:00|38268.5|38253.5|38286|38271|38291|38276|38268.5|38253.5|16
1708470900000|2024-02-20 23:15:00|38288.5|38273.5|38291|38276|38296|38281|38276|38261|21
1708471200000|2024-02-20 23:20:00|38286|38271|38291|38276|38293.5|38278.5|38281|38266|17
1708471500000|2024-02-20 23:25:00|38288.5|38273.5|38291|38276|38296|38281|38286|38271|16
1708471800000|2024-02-20 23:30:00|38293.5|38278.5|38239.5|38232.5|38293.5|38278.5|38232|38225|11748
1708472100000|2024-02-20 23:35:00|38242|38235|38212|38205|38242|38235|38207|38200|83
1708472400000|2024-02-20 23:40:00|38209.5|38202.5|38204.5|38197.5|38219.5|38212.5|38192|38185|109
1708472700000|2024-02-20 23:45:00|38212|38205|38197|38190|38247|38240|38189.5|38182.5|225
1708473000000|2024-02-20 23:50:00|38194.5|38187.5|38219.5|38212.5|38237|38230|38194.5|38187.5|272
1708473300000|2024-02-20 23:55:00|38222|38215|38224.5|38217.5|38242|38235|38212|38205|265
1708473600000|2024-02-21 00:00:00|38222|38215|38177|38170|38242|38235|38169.5|38162.5|1209
1708473900000|2024-02-21 00:05:00|38172|38165|38227|38220|38259.5|38252.5|38152|38145|640
1708474200000|2024-02-21 00:10:00|38237|38230|38217|38210|38252|38245|38192|38185|352
1708474500000|2024-02-21 00:15:00|38222|38215|38262|38255|38274.5|38267.5|38222|38215|480
1708474800000|2024-02-21 00:20:00|38259.5|38252.5|38252|38245|38262|38255|38219.5|38212.5|292
1708475100000|2024-02-21 00:25:00|38254.5|38247.5|38252|38245|38277|38270|38237|38230|237
1708475400000|2024-02-21 00:30:00|38254.5|38247.5|38279.5|38272.5|38297|38290|38252|38245|283
1708475700000|2024-02-21 00:35:00|38282|38275|38262|38255|38287|38280|38247|38240|231
1708476000000|2024-02-21 00:40:00|38259.5|38252.5|38222|38215|38267|38260|38222|38215|271
1708476300000|2024-02-21 00:45:00|38224.5|38217.5|38272|38265|38272|38265|38207|38200|333
1708476600000|2024-02-21 00:50:00|38267|38260|38252|38245|38284.5|38277.5|38237|38230|281
1708476900000|2024-02-21 00:55:00|38249.5|38242.5|38224.5|38217.5|38252|38245|38207|38200|267
1708477200000|2024-02-21 01:00:00|38222|38215|38284.5|38277.5|38287|38280|38217|38210|277
1708477500000|2024-02-21 01:05:00|38282|38275|38297|38290|38307|38300|38272|38265|243
1708477800000|2024-02-21 01:10:00|38294.5|38287.5|38327|38320|38334.5|38327.5|38294.5|38287.5|286
1708478100000|2024-02-21 01:15:00|38324.5|38317.5|38347|38340|38349.5|38342.5|38314.5|38307.5|161
1708478400000|2024-02-21 01:20:00|38344.5|38337.5|38354.5|38347.5|38359.5|38352.5|38332|38325|198
1708478700000|2024-02-21 01:25:00|38352|38345|38339.3|38332.3|38356.8|38349.8|38319.3|38312.3|116
1708479000000|2024-02-21 01:30:00|38341.8|38334.8|38316.8|38309.8|38344.3|38337.3|38294.3|38287.3|206
1708479300000|2024-02-21 01:35:00|38319.3|38312.3|38326.8|38319.8|38334.3|38327.3|38296.8|38289.8|214
1708479600000|2024-02-21 01:40:00|38324.3|38317.3|38311.8|38304.8|38326.8|38319.8|38301.8|38294.8|201
1708479900000|2024-02-21 01:45:00|38314.3|38307.3|38316.8|38309.8|38344.3|38337.3|38306.8|38299.8|122
1708480200000|2024-02-21 01:50:00|38319.3|38312.3|38271.8|38264.8|38329.3|38322.3|38266.8|38259.8|102
1708480500000|2024-02-21 01:55:00|38274.3|38267.3|38261.8|38254.8|38306.8|38299.8|38261.8|38254.8|185
1708480800000|2024-02-21 02:00:00|38264.3|38257.3|38271.8|38264.8|38281.8|38274.8|38251.8|38244.8|242
1708481100000|2024-02-21 02:05:00|38274.3|38267.3|38216.8|38209.8|38276.8|38269.8|38216.8|38209.8|219
1708481400000|2024-02-21 02:10:00|38219.3|38212.3|38216.8|38209.8|38244.3|38237.3|38214.3|38207.3|152
1708481700000|2024-02-21 02:15:00|38219.3|38212.3|38231.8|38224.8|38236.8|38229.8|38206.8|38199.8|160
1708482000000|2024-02-21 02:20:00|38234.3|38227.3|38226.8|38219.8|38241.8|38234.8|38206.8|38199.8|133
1708482300000|2024-02-21 02:25:00|38224.3|38217.3|38199.3|38192.3|38226.8|38219.8|38186.8|38179.8|163
1708482600000|2024-02-21 02:30:00|38196.8|38189.8|38206.8|38199.8|38221.8|38214.8|38196.8|38189.8|94
1708482900000|2024-02-21 02:35:00|38209.3|38202.3|38166.8|38159.8|38211.8|38204.8|38166.8|38159.8|145
1708483200000|2024-02-21 02:40:00|38169.3|38162.3|38191.8|38184.8|38194.3|38187.3|38166.8|38159.8|113
1708483500000|2024-02-21 02:45:00|38194.3|38187.3|38191.8|38184.8|38204.3|38197.3|38186.8|38179.8|94
1708483800000|2024-02-21 02:50:00|38194.3|38187.3|38211.8|38204.8|38216.8|38209.8|38191.8|38184.8|193
1708484100000|2024-02-21 02:55:00|38214.3|38207.3|38196.8|38189.8|38216.8|38209.8|38194.3|38187.3|56
1708484400000|2024-02-21 03:00:00|38194.3|38187.3|38191.8|38184.8|38211.8|38204.8|38191.8|38184.8|105
1708484700000|2024-02-21 03:05:00|38194.3|38187.3|38211.8|38204.8|38221.8|38214.8|38191.8|38184.8|99
1708485000000|2024-02-21 03:10:00|38214.3|38207.3|38211.8|38204.8|38224.3|38217.3|38206.8|38199.8|96
1708485300000|2024-02-21 03:15:00|38209.3|38202.3|38176.8|38169.8|38209.3|38202.3|38176.8|38169.8|94
1708485600000|2024-02-21 03:20:00|38174.3|38167.3|38171.8|38164.8|38186.8|38179.8|38161.8|38154.8|194
1708485900000|2024-02-21 03:25:00|38169.3|38162.3|38189.3|38182.3|38191.8|38184.8|38161.8|38154.8|155
1708486200000|2024-02-21 03:30:00|38186.8|38179.8|38201.8|38194.8|38206.8|38199.8|38171.8|38164.8|312
1708486500000|2024-02-21 03:35:00|38199.3|38192.3|38171.8|38164.8|38211.8|38204.8|38171.8|38164.8|204
1708486800000|2024-02-21 03:40:00|38174.3|38167.3|38156.8|38149.8|38189.3|38182.3|38144.3|38137.3|314
1708487100000|2024-02-21 03:45:00|38151.8|38144.8|38111.8|38104.8|38161.8|38154.8|38106.8|38099.8|374
1708487400000|2024-02-21 03:50:00|38114.3|38107.3|38141.8|38134.8|38146.8|38139.8|38106.8|38099.8|308
1708487700000|2024-02-21 03:55:00|38144.3|38137.3|38169.3|38162.3|38179.3|38172.3|38141.8|38134.8|263
1708488000000|2024-02-21 04:00:00|38171.8|38164.8|38191.8|38184.8|38199.3|38192.3|38169.3|38162.3|99
1708488300000|2024-02-21 04:05:00|38189.3|38182.3|38206.8|38199.8|38211.8|38204.8|38186.8|38179.8|196
1708488600000|2024-02-21 04:10:00|38209.3|38202.3|38231.8|38224.8|38236.8|38229.8|38206.8|38199.8|152
1708488900000|2024-02-21 04:15:00|38229.3|38222.3|38231.8|38224.8|38251.8|38244.8|38219.3|38212.3|186
1708489200000|2024-02-21 04:20:00|38234.3|38227.3|38206.8|38199.8|38244.3|38237.3|38206.8|38199.8|115
1708489500000|2024-02-21 04:25:00|38209.3|38202.3|38211.8|38204.8|38221.8|38214.8|38201.8|38194.8|141
1708489800000|2024-02-21 04:30:00|38209.3|38202.3|38251.8|38244.8|38251.8|38244.8|38204.3|38197.3|82
1708490100000|2024-02-21 04:35:00|38249.3|38242.3|38271.8|38264.8|38276.8|38269.8|38241.8|38234.8|164
1708490400000|2024-02-21 04:40:00|38274.3|38267.3|38256.8|38249.8|38276.8|38269.8|38251.8|38244.8|1101
1708490700000|2024-02-21 04:45:00|38259.3|38252.3|38254.3|38247.3|38276.8|38269.8|38249.3|38242.3|123
1708491000000|2024-02-21 04:50:00|38251.8|38244.8|38256.8|38249.8|38271.8|38264.8|38241.8|38234.8|63
1708491300000|2024-02-21 04:55:00|38254.3|38247.3|38246.8|38239.8|38261.8|38254.8|38236.8|38229.8|89
1708491600000|2024-02-21 05:00:00|38244.3|38237.3|38284.3|38277.3|38286.8|38279.8|38241.8|38234.8|315
1708491900000|2024-02-21 05:05:00|38281.8|38274.8|38289.3|38282.3|38296.8|38289.8|38276.8|38269.8|104
1708492200000|2024-02-21 05:10:00|38286.8|38279.8|38251.8|38244.8|38296.8|38289.8|38251.8|38244.8|150
1708492500000|2024-02-21 05:15:00|38254.3|38247.3|38261.8|38254.8|38271.8|38264.8|38246.8|38239.8|678
1708492800000|2024-02-21 05:20:00|38264.3|38257.3|38251.8|38244.8|38271.8|38264.8|38244.3|38237.3|116
1708493100000|2024-02-21 05:25:00|38254.3|38247.3|38274.3|38267.3|38276.8|38269.8|38251.8|38244.8|131
1708493400000|2024-02-21 05:30:00|38271.8|38264.8|38246.8|38239.8|38291.8|38284.8|38241.8|38234.8|180
1708493700000|2024-02-21 05:35:00|38244.3|38237.3|38266.8|38259.8|38266.8|38259.8|38226.8|38219.8|187
1708494000000|2024-02-21 05:40:00|38269.3|38262.3|38281.8|38274.8|38281.8|38274.8|38254.3|38247.3|98
1708494300000|2024-02-21 05:45:00|38286.8|38279.8|38251.8|38244.8|38286.8|38279.8|38241.8|38234.8|165
1708494600000|2024-02-21 05:50:00|38254.3|38247.3|38251.8|38244.8|38271.8|38264.8|38241.8|38234.8|216
1708494900000|2024-02-21 05:55:00|38249.3|38242.3|38286.8|38279.8|38291.8|38284.8|38246.8|38239.8|457
1708495200000|2024-02-21 06:00:00|38289.3|38282.3|38331.8|38324.8|38346.8|38339.8|38289.3|38282.3|1199
1708495500000|2024-02-21 06:05:00|38329.3|38322.3|38331.8|38324.8|38336.8|38329.8|38319.3|38312.3|219
1708495800000|2024-02-21 06:10:00|38329.3|38322.3|38316.8|38309.8|38339.3|38332.3|38306.8|38299.8|251
1708496100000|2024-02-21 06:15:00|38319.3|38312.3|38326.8|38319.8|38329.3|38322.3|38306.8|38299.8|233
1708496400000|2024-02-21 06:20:00|38329.3|38322.3|38326.8|38319.8|38334.3|38327.3|38319.3|38312.3|34
1708496700000|2024-02-21 06:25:00|38321.8|38314.8|38321.8|38314.8|38326.8|38319.8|38319.3|38312.3|40
1708497000000|2024-02-21 06:30:00|38326.8|38319.8|38319.3|38312.3|38326.8|38319.8|38314.3|38307.3|35
1708497300000|2024-02-21 06:35:00|38321.8|38314.8|38331.8|38324.8|38331.8|38324.8|38319.3|38312.3|1
1708497600000|2024-02-21 06:40:00|38326.8|38319.8|38324.3|38317.3|38326.8|38319.8|38314.3|38307.3|27
1708497900000|2024-02-21 06:45:00|38321.8|38314.8|38321.8|38314.8|38324.3|38317.3|38319.3|38312.3|5
1708498200000|2024-02-21 06:50:00|38319.3|38312.3|38324.3|38317.3|38326.8|38319.8|38316.8|38309.8|9
1708498500000|2024-02-21 06:55:00|38326.8|38319.8|38336.8|38329.8|38336.8|38329.8|38324.3|38317.3|11
1708498800000|2024-02-21 07:00:00|38334.3|38327.3|38324.3|38317.3|38339.3|38332.3|38321.8|38314.8|13
1708499100000|2024-02-21 07:05:00|38321.8|38314.8|38304.3|38297.3|38324.3|38317.3|38304.3|38297.3|19
1708499400000|2024-02-21 07:10:00|38306.8|38299.8|38306.8|38299.8|38316.8|38309.8|38306.8|38299.8|10
1708499700000|2024-02-21 07:15:00|38304.3|38297.3|38314.3|38307.3|38316.8|38309.8|38301.8|38294.8|20
1708500000000|2024-02-21 07:20:00|38316.8|38309.8|38324.3|38317.3|38326.8|38319.8|38316.8|38309.8|30
1708500300000|2024-02-21 07:25:00|38326.8|38319.8|38336.8|38329.8|38339.3|38332.3|38321.8|38314.8|58
1708500600000|2024-02-21 07:30:00|38331.8|38324.8|38341.8|38334.8|38349.3|38342.3|38321.8|38314.8|68
1708500900000|2024-02-21 07:35:00|38344.3|38337.3|38351.8|38344.8|38354.3|38347.3|38336.8|38329.8|16
1708501200000|2024-02-21 07:40:00|38356.8|38349.8|38369.3|38362.3|38381.8|38374.8|38356.8|38349.8|83
1708501500000|2024-02-21 07:45:00|38371.8|38364.8|38366.8|38359.8|38379.3|38372.3|38359.3|38352.3|66
1708501800000|2024-02-21 07:50:00|38364.3|38357.3|38374.3|38367.3|38374.3|38367.3|38361.8|38354.8|32
1708502100000|2024-02-21 07:55:00|38371.8|38364.8|38369.3|38362.3|38381.8|38374.8|38364.3|38357.3|28
1708502400000|2024-02-21 08:00:00|38371.8|38364.8|38354.3|38347.3|38374.3|38367.3|38349.3|38342.3|61
1708502700000|2024-02-21 08:05:00|38356.8|38349.8|38374.3|38367.3|38381.8|38374.8|38356.8|38349.8|45
1708503000000|2024-02-21 08:10:00|38371.8|38364.8|38351.8|38344.8|38371.8|38364.8|38341.8|38334.8|64
1708503300000|2024-02-21 08:15:00|38349.3|38342.3|38331.8|38324.8|38356.8|38349.8|38326.8|38319.8|69
1708503600000|2024-02-21 08:20:00|38334.3|38327.3|38329.3|38322.3|38336.8|38329.8|38311.8|38304.8|94
1708503900000|2024-02-21 08:25:00|38331.8|38324.8|38319.3|38312.3|38349.3|38342.3|38316.8|38309.8|56
1708504200000|2024-02-21 08:30:00|38316.8|38309.8|38331.8|38324.8|38331.8|38324.8|38306.8|38299.8|101
1708504500000|2024-02-21 08:35:00|38336.8|38329.8|38319.3|38312.3|38336.8|38329.8|38309.3|38302.3|140
1708504800000|2024-02-21 08:40:00|38316.8|38309.8|38326.8|38319.8|38331.8|38324.8|38316.8|38309.8|27
1708505100000|2024-02-21 08:45:00|38324.3|38317.3|38331.8|38324.8|38346.8|38339.8|38314.3|38307.3|27
1708505400000|2024-02-21 08:50:00|38329.3|38322.3|38326.8|38319.8|38341.8|38334.8|38324.3|38317.3|29
1708505700000|2024-02-21 08:55:00|38324.3|38317.3|38301.8|38294.8|38326.8|38319.8|38291.8|38284.8|90
1708506000000|2024-02-21 09:00:00|38296.8|38289.8|38304.3|38297.3|38316.8|38309.8|38296.8|38289.8|115
1708506300000|2024-02-21 09:05:00|38301.8|38294.8|38301.8|38294.8|38341.8|38334.8|38301.8|38294.8|92
1708506600000|2024-02-21 09:10:00|38306.8|38299.8|38294.3|38287.3|38306.8|38299.8|38289.3|38282.3|46
1708506900000|2024-02-21 09:15:00|38291.8|38284.8|38301.8|38294.8|38306.8|38299.8|38286.8|38279.8|20
1708507200000|2024-02-21 09:20:00|38299.3|38292.3|38311.8|38304.8|38314.3|38307.3|38299.3|38292.3|53
1708507500000|2024-02-21 09:25:00|38309.3|38302.3|38289.3|38282.3|38311.8|38304.8|38281.8|38274.8|84
1708507800000|2024-02-21 09:30:00|38291.8|38284.8|38311.8|38304.8|38311.8|38304.8|38276.8|38269.8|62
1708508100000|2024-02-21 09:35:00|38309.3|38302.3|38316.8|38309.8|38316.8|38309.8|38306.8|38299.8|55
1708508400000|2024-02-21 09:40:00|38321.8|38314.8|38326.8|38319.8|38331.8|38324.8|38319.3|38312.3|172
1708508700000|2024-02-21 09:45:00|38324.3|38317.3|38309.3|38302.3|38326.8|38319.8|38306.8|38299.8|68
1708509000000|2024-02-21 09:50:00|38306.8|38299.8|38301.8|38294.8|38309.3|38302.3|38294.3|38287.3|22
1708509300000|2024-02-21 09:55:00|38299.3|38292.3|38286.8|38279.8|38304.3|38297.3|38281.8|38274.8|35
1708509600000|2024-02-21 10:00:00|38289.3|38282.3|38286.8|38279.8|38296.8|38289.8|38281.8|38274.8|27
1708509900000|2024-02-21 10:05:00|38289.3|38282.3|38296.8|38289.8|38311.8|38304.8|38289.3|38282.3|57
1708510200000|2024-02-21 10:10:00|38294.3|38287.3|38311.8|38304.8|38311.8|38304.8|38294.3|38287.3|32
1708510500000|2024-02-21 10:15:00|38314.3|38307.3|38329.3|38322.3|38334.3|38327.3|38301.8|38294.8|76
1708510800000|2024-02-21 10:20:00|38331.8|38324.8|38346.8|38339.8|38351.8|38344.8|38331.8|38324.8|72
1708511100000|2024-02-21 10:25:00|38351.8|38344.8|38361.8|38354.8|38366.8|38359.8|38346.8|38339.8|49
1708511400000|2024-02-21 10:30:00|38359.3|38352.3|38346.8|38339.8|38361.8|38354.8|38336.8|38329.8|42
1708511700000|2024-02-21 10:35:00|38344.3|38337.3|38341.8|38334.8|38356.8|38349.8|38336.8|38329.8|22
1708512000000|2024-02-21 10:40:00|38344.3|38337.3|38359.3|38352.3|38359.3|38352.3|38341.8|38334.8|71
1708512300000|2024-02-21 10:45:00|38356.8|38349.8|38359.3|38352.3|38361.8|38354.8|38351.8|38344.8|15
1708512600000|2024-02-21 10:50:00|38364.3|38357.3|38374.3|38367.3|38376.8|38369.8|38361.8|38354.8|77
1708512900000|2024-02-21 10:55:00|38376.8|38369.8|38364.3|38357.3|38379.3|38372.3|38356.8|38349.8|57
1708513200000|2024-02-21 11:00:00|38366.8|38359.8|38369.3|38362.3|38371.8|38364.8|38356.8|38349.8|16
1708513500000|2024-02-21 11:05:00|38366.8|38359.8|38381.8|38374.8|38386.8|38379.8|38361.8|38354.8|44
1708513800000|2024-02-21 11:10:00|38379.3|38372.3|38364.3|38357.3|38384.3|38377.3|38356.8|38349.8|34
1708514100000|2024-02-21 11:15:00|38366.8|38359.8|38371.8|38364.8|38381.8|38374.8|38366.8|38359.8|7
1708514400000|2024-02-21 11:20:00|38369.3|38362.3|38366.8|38359.8|38369.3|38362.3|38356.8|38349.8|7
1708514700000|2024-02-21 11:25:00|38369.3|38362.3|38371.8|38364.8|38376.8|38369.8|38364.3|38357.3|5
1708515000000|2024-02-21 11:30:00|38369.3|38362.3|38366.8|38359.8|38374.3|38367.3|38361.8|38354.8|12
1708515300000|2024-02-21 11:35:00|38364.3|38357.3|38366.8|38359.8|38366.8|38359.8|38339.3|38332.3|37
1708515600000|2024-02-21 11:40:00|38364.3|38357.3|38349.3|38342.3|38366.8|38359.8|38344.3|38337.3|40
1708515900000|2024-02-21 11:45:00|38351.8|38344.8|38351.8|38344.8|38361.8|38354.8|38346.8|38339.8|58
1708516200000|2024-02-21 11:50:00|38354.3|38347.3|38366.8|38359.8|38369.3|38362.3|38349.3|38342.3|23
1708516500000|2024-02-21 11:55:00|38369.3|38362.3|38364.3|38357.3|38371.8|38364.8|38359.3|38352.3|32
1708516800000|2024-02-21 12:00:00|38361.8|38354.8|38356.8|38349.8|38371.8|38364.8|38356.8|38349.8|46
1708517100000|2024-02-21 12:05:00|38359.3|38352.3|38341.8|38334.8|38361.8|38354.8|38336.8|38329.8|99
1708517400000|2024-02-21 12:10:00|38344.3|38337.3|38346.8|38339.8|38349.3|38342.3|38336.8|38329.8|47
1708517700000|2024-02-21 12:15:00|38349.3|38342.3|38351.8|38344.8|38361.8|38354.8|38336.8|38329.8|83
1708518000000|2024-02-21 12:20:00|38349.3|38342.3|38349.3|38342.3|38351.8|38344.8|38334.3|38327.3|14
1708518300000|2024-02-21 12:25:00|38351.8|38344.8|38356.8|38349.8|38361.8|38354.8|38346.8|38339.8|9
1708518600000|2024-02-21 12:30:00|38351.8|38344.8|38346.8|38339.8|38356.8|38349.8|38336.8|38329.8|20
1708518900000|2024-02-21 12:35:00|38344.3|38337.3|38331.8|38324.8|38346.8|38339.8|38321.8|38314.8|21
1708519200000|2024-02-21 12:40:00|38329.3|38322.3|38326.8|38319.8|38336.8|38329.8|38324.3|38317.3|77
1708519500000|2024-02-21 12:45:00|38324.3|38317.3|38311.8|38304.8|38331.8|38324.8|38311.8|38304.8|88
1708519800000|2024-02-21 12:50:00|38314.3|38307.3|38296.8|38289.8|38314.3|38307.3|38296.8|38289.8|127
1708520100000|2024-02-21 12:55:00|38299.3|38292.3|38324.3|38317.3|38324.3|38317.3|38296.8|38289.8|42
1708520400000|2024-02-21 13:00:00|38326.8|38319.8|38341.8|38334.8|38341.8|38334.8|38321.8|38314.8|122
1708520700000|2024-02-21 13:05:00|38344.3|38337.3|38339.3|38332.3|38346.8|38339.8|38331.8|38324.8|88
1708521000000|2024-02-21 13:10:00|38336.8|38329.8|38336.8|38329.8|38341.8|38334.8|38326.8|38319.8|25
1708521300000|2024-02-21 13:15:00|38339.3|38332.3|38356.8|38349.8|38356.8|38349.8|38336.8|38329.8|97
1708521600000|2024-02-21 13:20:00|38354.3|38347.3|38341.8|38334.8|38356.8|38349.8|38339.3|38332.3|53
1708521900000|2024-02-21 13:25:00|38339.3|38332.3|38326.8|38319.8|38341.8|38334.8|38321.8|38314.8|111
1708522200000|2024-02-21 13:30:00|38324.3|38317.3|38319.3|38312.3|38339.3|38332.3|38311.8|38304.8|70
1708522500000|2024-02-21 13:35:00|38316.8|38309.8|38329.3|38322.3|38336.8|38329.8|38316.8|38309.8|117
1708522800000|2024-02-21 13:40:00|38331.8|38324.8|38324.3|38317.3|38334.3|38327.3|38311.8|38304.8|19
1708523100000|2024-02-21 13:45:00|38321.8|38314.8|38314.3|38307.3|38326.8|38319.8|38306.8|38299.8|20
1708523400000|2024-02-21 13:50:00|38316.8|38309.8|38321.8|38314.8|38326.8|38319.8|38306.8|38299.8|32
1708523700000|2024-02-21 13:55:00|38319.3|38312.3|38314.3|38307.3|38321.8|38314.8|38306.8|38299.8|39
1708524000000|2024-02-21 14:00:00|38316.8|38309.8|38294.3|38287.3|38319.3|38312.3|38281.8|38274.8|182
1708524300000|2024-02-21 14:05:00|38296.8|38289.8|38314.3|38307.3|38316.8|38309.8|38291.8|38284.8|43
1708524600000|2024-02-21 14:10:00|38311.8|38304.8|38311.8|38304.8|38316.8|38309.8|38306.8|38299.8|23
1708524900000|2024-02-21 14:15:00|38309.3|38302.3|38304.3|38297.3|38311.8|38304.8|38294.3|38287.3|60
1708525200000|2024-02-21 14:20:00|38306.8|38299.8|38296.8|38289.8|38311.8|38304.8|38296.8|38289.8|46
1708525500000|2024-02-21 14:25:00|38301.8|38294.8|38296.8|38289.8|38306.8|38299.8|38294.3|38287.3|107
1708525800000|2024-02-21 14:30:00|38294.3|38287.3|38351.8|38344.8|38356.8|38349.8|38291.8|38284.8|430
1708526100000|2024-02-21 14:35:00|38356.8|38349.8|38369.3|38362.3|38379.3|38372.3|38341.8|38334.8|259
1708526400000|2024-02-21 14:40:00|38371.8|38364.8|38366.8|38359.8|38389.3|38382.3|38361.8|38354.8|183
1708526700000|2024-02-21 14:45:00|38364.3|38357.3|38366.8|38359.8|38386.8|38379.8|38356.8|38349.8|169
1708527000000|2024-02-21 14:50:00|38369.3|38362.3|38391.8|38384.8|38411.8|38404.8|38366.8|38359.8|207
1708527300000|2024-02-21 14:55:00|38394.3|38387.3|38406.8|38399.8|38419.3|38412.3|38389.3|38382.3|60
1708527600000|2024-02-21 15:00:00|38404.3|38397.3|38456.8|38449.8|38456.8|38449.8|38401.8|38394.8|191
1708527900000|2024-02-21 15:05:00|38451.8|38444.8|38446.8|38439.8|38451.8|38444.8|38426.8|38419.8|194
1708528200000|2024-02-21 15:10:00|38444.3|38437.3|38431.8|38424.8|38456.8|38449.8|38426.8|38419.8|133
1708528500000|2024-02-21 15:15:00|38429.3|38422.3|38434.3|38427.3|38446.8|38439.8|38416.8|38409.8|117
1708528800000|2024-02-21 15:20:00|38431.8|38424.8|38426.8|38419.8|38441.8|38434.8|38419.3|38412.3|137
1708529100000|2024-02-21 15:25:00|38429.3|38422.3|38391.8|38384.8|38429.3|38422.3|38386.8|38379.8|71
1708529400000|2024-02-21 15:30:00|38386.8|38379.8|38381.8|38374.8|38396.8|38389.8|38371.8|38364.8|95
1708529700000|2024-02-21 15:35:00|38379.3|38372.3|38381.8|38374.8|38391.8|38384.8|38371.8|38364.8|69
1708530000000|2024-02-21 15:40:00|38384.3|38377.3|38376.8|38369.8|38396.8|38389.8|38371.8|38364.8|99
1708530300000|2024-02-21 15:45:00|38379.3|38372.3|38416.8|38409.8|38416.8|38409.8|38371.8|38364.8|102
1708530600000|2024-02-21 15:50:00|38419.3|38412.3|38416.8|38409.8|38421.8|38414.8|38401.8|38394.8|115
1708530900000|2024-02-21 15:55:00|38414.3|38407.3|38391.8|38384.8|38421.8|38414.8|38386.8|38379.8|93
1708531200000|2024-02-21 16:00:00|38394.3|38387.3|38386.8|38379.8|38421.8|38414.8|38381.8|38374.8|140
1708531500000|2024-02-21 16:05:00|38384.3|38377.3|38426.8|38419.8|38441.8|38434.8|38381.8|38374.8|138
1708531800000|2024-02-21 16:10:00|38429.3|38422.3|38459.3|38452.3|38461.8|38454.8|38426.8|38419.8|150
1708532100000|2024-02-21 16:15:00|38456.8|38449.8|38456.8|38449.8|38461.8|38454.8|38446.8|38439.8|60
1708532400000|2024-02-21 16:20:00|38454.3|38447.3|38441.8|38434.8|38456.8|38449.8|38436.8|38429.8|117
1708532700000|2024-02-21 16:25:00|38444.3|38437.3|38421.8|38414.8|38446.8|38439.8|38419.3|38412.3|218
1708533000000|2024-02-21 16:30:00|38416.8|38409.8|38426.8|38419.8|38429.3|38422.3|38414.3|38407.3|118
1708533300000|2024-02-21 16:35:00|38431.8|38424.8|38401.8|38394.8|38439.3|38432.3|38394.3|38387.3|145
1708533600000|2024-02-21 16:40:00|38399.3|38392.3|38406.8|38399.8|38416.8|38409.8|38394.3|38387.3|55
1708533900000|2024-02-21 16:45:00|38404.3|38397.3|38419.3|38412.3|38421.8|38414.8|38396.8|38389.8|57
1708534200000|2024-02-21 16:50:00|38421.8|38414.8|38441.8|38434.8|38444.3|38437.3|38416.8|38409.8|56
1708534500000|2024-02-21 16:55:00|38444.3|38437.3|38441.8|38434.8|38451.8|38444.8|38436.8|38429.8|22
1708534800000|2024-02-21 17:00:00|38444.3|38437.3|38411.8|38404.8|38451.8|38444.8|38409.3|38402.3|58
1708535100000|2024-02-21 17:05:00|38409.3|38402.3|38386.8|38379.8|38411.8|38404.8|38366.8|38359.8|114
1708535400000|2024-02-21 17:10:00|38384.3|38377.3|38369.3|38362.3|38386.8|38379.8|38351.8|38344.8|142
1708535700000|2024-02-21 17:15:00|38371.8|38364.8|38384.3|38377.3|38386.8|38379.8|38361.8|38354.8|99
1708536000000|2024-02-21 17:20:00|38386.8|38379.8|38371.8|38364.8|38391.8|38384.8|38364.3|38357.3|18
1708536300000|2024-02-21 17:25:00|38376.8|38369.8|38366.8|38359.8|38376.8|38369.8|38361.8|38354.8|21
1708536600000|2024-02-21 17:30:00|38369.3|38362.3|38361.8|38354.8|38376.8|38369.8|38359.3|38352.3|35
1708536900000|2024-02-21 17:35:00|38364.3|38357.3|38376.8|38369.8|38379.3|38372.3|38361.8|38354.8|6
1708537200000|2024-02-21 17:40:00|38371.8|38364.8|38346.8|38339.8|38376.8|38369.8|38334.3|38327.3|62
1708537500000|2024-02-21 17:45:00|38349.3|38342.3|38381.8|38374.8|38381.8|38374.8|38346.8|38339.8|43
1708537800000|2024-02-21 17:50:00|38386.8|38379.8|38381.8|38374.8|38391.8|38384.8|38366.8|38359.8|87
1708538100000|2024-02-21 17:55:00|38376.8|38369.8|38389.3|38382.3|38391.8|38384.8|38371.8|38364.8|45
1708538400000|2024-02-21 18:00:00|38391.8|38384.8|38344.3|38337.3|38391.8|38384.8|38311.8|38304.8|335
1708538700000|2024-02-21 18:05:00|38341.8|38334.8|38361.8|38354.8|38361.8|38354.8|38314.3|38307.3|119
1708539000000|2024-02-21 18:10:00|38366.8|38359.8|38386.8|38379.8|38389.3|38382.3|38364.3|38357.3|35
1708539300000|2024-02-21 18:15:00|38389.3|38382.3|38379.3|38372.3|38396.8|38389.8|38374.3|38367.3|78
1708539600000|2024-02-21 18:20:00|38376.8|38369.8|38376.8|38369.8|38386.8|38379.8|38361.8|38354.8|46
1708539900000|2024-02-21 18:25:00|38379.3|38372.3|38371.8|38364.8|38384.3|38377.3|38361.8|38354.8|46
1708540200000|2024-02-21 18:30:00|38374.3|38367.3|38356.8|38349.8|38381.8|38374.8|38346.8|38339.8|55
1708540500000|2024-02-21 18:35:00|38359.3|38352.3|38361.8|38354.8|38371.8|38364.8|38351.8|38344.8|66
1708540800000|2024-02-21 18:40:00|38364.3|38357.3|38359.3|38352.3|38376.8|38369.8|38356.8|38349.8|42
1708541100000|2024-02-21 18:45:00|38356.8|38349.8|38361.8|38354.8|38374.3|38367.3|38346.8|38339.8|28
1708541400000|2024-02-21 18:50:00|38359.3|38352.3|38346.8|38339.8|38366.8|38359.8|38344.3|38337.3|26
1708541700000|2024-02-21 18:55:00|38351.8|38344.8|38366.8|38359.8|38371.8|38364.8|38341.8|38334.8|25
1708542000000|2024-02-21 19:00:00|38359.3|38352.3|38376.8|38369.8|38391.8|38384.8|38344.3|38337.3|192
1708542300000|2024-02-21 19:05:00|38379.3|38372.3|38381.8|38374.8|38391.8|38384.8|38354.3|38347.3|57
1708542600000|2024-02-21 19:10:00|38384.3|38377.3|38351.8|38344.8|38384.3|38377.3|38349.3|38342.3|45
1708542900000|2024-02-21 19:15:00|38349.3|38342.3|38356.8|38349.8|38381.8|38374.8|38331.8|38324.8|61
1708543200000|2024-02-21 19:20:00|38361.8|38354.8|38304.3|38297.3|38366.8|38359.8|38304.3|38297.3|83
1708543500000|2024-02-21 19:25:00|38306.8|38299.8|38319.3|38312.3|38331.8|38324.8|38284.3|38277.3|141
1708543800000|2024-02-21 19:30:00|38316.8|38309.8|38311.8|38304.8|38326.8|38319.8|38301.8|38294.8|82
1708544100000|2024-02-21 19:35:00|38314.3|38307.3|38276.8|38269.8|38319.3|38312.3|38264.3|38257.3|208
1708544400000|2024-02-21 19:40:00|38274.3|38267.3|38261.8|38254.8|38279.3|38272.3|38254.3|38247.3|60
1708544700000|2024-02-21 19:45:00|38266.8|38259.8|38281.8|38274.8|38284.3|38277.3|38249.3|38242.3|140
1708545000000|2024-02-21 19:50:00|38284.3|38277.3|38314.3|38307.3|38314.3|38307.3|38284.3|38277.3|62
1708545300000|2024-02-21 19:55:00|38311.8|38304.8|38316.8|38309.8|38329.3|38322.3|38311.8|38304.8|120
1708545600000|2024-02-21 20:00:00|38314.3|38307.3|38284.3|38277.3|38321.8|38314.8|38281.8|38274.8|104
1708545900000|2024-02-21 20:05:00|38286.8|38279.8|38256.8|38249.8|38286.8|38279.8|38256.8|38249.8|89
1708546200000|2024-02-21 20:10:00|38259.3|38252.3|38261.8|38254.8|38266.8|38259.8|38241.8|38234.8|92
1708546500000|2024-02-21 20:15:00|38251.8|38244.8|38269.3|38262.3|38296.8|38289.8|38239.3|38232.3|61
1708546800000|2024-02-21 20:20:00|38271.8|38264.8|38264.3|38257.3|38274.3|38267.3|38246.8|38239.8|31
1708547100000|2024-02-21 20:25:00|38261.8|38254.8|38296.8|38289.8|38296.8|38289.8|38261.8|38254.8|29
1708547400000|2024-02-21 20:30:00|38299.3|38292.3|38319.3|38312.3|38324.3|38317.3|38294.3|38287.3|163
1708547700000|2024-02-21 20:35:00|38316.8|38309.8|38359.3|38352.3|38369.3|38362.3|38316.8|38309.8|108
1708548000000|2024-02-21 20:40:00|38361.8|38354.8|38374.3|38367.3|38384.3|38377.3|38351.8|38344.8|195
1708548300000|2024-02-21 20:45:00|38371.8|38364.8|38376.8|38369.8|38389.3|38382.3|38366.8|38359.8|153
1708548600000|2024-02-21 20:50:00|38379.3|38372.3|38411.8|38404.8|38414.3|38407.3|38379.3|38372.3|333
1708548900000|2024-02-21 20:55:00|38416.8|38409.8|38441.8|38434.8|38444.3|38437.3|38416.8|38409.8|499
1708549200000|2024-02-21 21:00:00|38439.3|38432.3|38434.3|38427.3|38441.8|38434.8|38419.3|38412.3|75
1708549500000|2024-02-21 21:05:00|38431.8|38424.8|38431.8|38424.8|38441.8|38434.8|38431.8|38424.8|21
1708549800000|2024-02-21 21:10:00|38426.8|38419.8|38431.8|38424.8|38434.3|38427.3|38411.8|38404.8|33
1708550100000|2024-02-21 21:15:00|38434.3|38427.3|38431.8|38424.8|38434.3|38427.3|38424.3|38417.3|18
1708550400000|2024-02-21 21:20:00|38429.3|38422.3|38499.3|38492.3|38509.3|38502.3|38366.8|38359.8|920
1708550700000|2024-02-21 21:25:00|38501.8|38494.8|38636.8|38629.8|38646.8|38639.8|38501.8|38494.8|374
1708551000000|2024-02-21 21:30:00|38639.3|38632.3|38771.8|38764.8|38779.3|38772.3|38639.3|38632.3|412
1708551300000|2024-02-21 21:35:00|38779.3|38772.3|38746.8|38739.8|38786.8|38779.8|38716.8|38709.8|430
1708551600000|2024-02-21 21:40:00|38741.8|38734.8|38724.3|38717.3|38749.3|38742.3|38689.3|38682.3|196
1708551900000|2024-02-21 21:45:00|38721.8|38714.8|38769.3|38762.3|38784.3|38777.3|38721.8|38714.8|113
1708552200000|2024-02-21 21:50:00|38771.8|38764.8|38764.3|38757.3|38774.3|38767.3|38756.8|38749.8|241
1708552500000|2024-02-21 21:55:00|38761.8|38754.8|38806.9|38776.9|38814.3|38807.3|38761.8|38754.8|255
1708552800000|2024-02-21 22:00:00|38806.1|38776.1|38816.5|38786.5|38816.5|38786.5|38805.9|38775.9|0
1708553100000|2024-02-21 22:05:00|38816.6|38786.6|38815.8|38785.8|38827.5|38797.5|38815.8|38785.8|0
1708553400000|2024-02-21 22:10:00|38815.6|38785.6|38801.4|38771.4|38815.7|38785.7|38800.7|38770.7|0
1708553700000|2024-02-21 22:15:00|38801.7|38771.7|38784.1|38754.1|38802.3|38772.3|38782.6|38752.6|0
1708554000000|2024-02-21 22:20:00|38785.1|38755.1|38783.4|38753.4|38789.8|38759.8|38779.7|38749.7|0
1708554300000|2024-02-21 22:25:00|38781.8|38751.8|38780.1|38750.1|38782.3|38752.3|38777|38747|0
1708554600000|2024-02-21 22:30:00|38780.2|38750.2|38811.5|38781.5|38814.8|38784.8|38780.2|38750.2|0
1708554900000|2024-02-21 22:35:00|38812.1|38782.1|38809.2|38779.2|38814.1|38784.1|38809.2|38779.2|0
1708555200000|2024-02-21 22:40:00|38810|38780|38813.7|38783.7|38818.1|38788.1|38809.3|38779.3|0
1708555500000|2024-02-21 22:45:00|38813.9|38783.9|38816|38786|38818|38788|38813.7|38783.7|0
1708555800000|2024-02-21 22:50:00|38816.1|38786.1|38810.2|38780.2|38818.2|38788.2|38809.8|38779.8|0
1708556100000|2024-02-21 22:55:00|38810.6|38780.6|38813|38783|38817.2|38787.2|38807.9|38777.9|0
1708556400000|2024-02-21 23:00:00|38792.8|38762.8|38815.8|38800.8|38838.3|38823.3|38775.8|38760.8|241
1708556700000|2024-02-21 23:05:00|38813.3|38798.3|38823.3|38808.3|38828.3|38813.3|38798.3|38783.3|48
1708557000000|2024-02-21 23:10:00|38825.8|38810.8|38858.3|38843.3|38860.8|38845.8|38818.3|38803.3|96
1708557300000|2024-02-21 23:15:00|38860.8|38845.8|38888.3|38873.3|38890.8|38875.8|38855.8|38840.8|128
1708557600000|2024-02-21 23:20:00|38890.8|38875.8|38883.3|38868.3|38898.3|38883.3|38875.8|38860.8|74
1708557900000|2024-02-21 23:25:00|38875.8|38860.8|38838.3|38823.3|38883.3|38868.3|38838.3|38823.3|86
1708558200000|2024-02-21 23:30:00|38835.8|38820.8|38759.3|38752.3|38841.8|38834.8|38751.8|38744.8|8928
1708558500000|2024-02-21 23:35:00|38761.8|38754.8|38759.3|38752.3|38774.3|38767.3|38741.8|38734.8|225
1708558800000|2024-02-21 23:40:00|38761.8|38754.8|38821.8|38814.8|38849.3|38842.3|38744.3|38737.3|613
1708559100000|2024-02-21 23:45:00|38816.8|38809.8|38861.8|38854.8|38874.3|38867.3|38809.3|38802.3|493
1708559400000|2024-02-21 23:50:00|38864.3|38857.3|38829.3|38822.3|38866.8|38859.8|38811.8|38804.8|296
1708559700000|2024-02-21 23:55:00|38831.8|38824.8|38816.8|38809.8|38831.8|38824.8|38789.3|38782.3|399
1708560000000|2024-02-22 00:00:00|38821.8|38814.8|38896.8|38889.8|38931.8|38924.8|38821.8|38814.8|1666
1708560300000|2024-02-22 00:05:00|38899.3|38892.3|38791.8|38784.8|38901.8|38894.8|38771.8|38764.8|1163
1708560600000|2024-02-22 00:10:00|38789.3|38782.3|38766.8|38759.8|38801.8|38794.8|38726.8|38719.8|944
1708560900000|2024-02-22 00:15:00|38771.8|38764.8|38791.8|38784.8|38844.3|38837.3|38771.8|38764.8|875
1708561200000|2024-02-22 00:20:00|38789.3|38782.3|38781.8|38774.8|38799.3|38792.3|38756.8|38749.8|515
1708561500000|2024-02-22 00:25:00|38789.3|38782.3|38756.8|38749.8|38816.8|38809.8|38741.8|38734.8|367
1708561800000|2024-02-22 00:30:00|38759.3|38752.3|38686.8|38679.8|38764.3|38757.3|38661.8|38654.8|616
1708562100000|2024-02-22 00:35:00|38689.3|38682.3|38711.8|38704.8|38721.8|38714.8|38661.8|38654.8|473
1708562400000|2024-02-22 00:40:00|38709.3|38702.3|38701.8|38694.8|38721.8|38714.8|38666.8|38659.8|389
1708562700000|2024-02-22 00:45:00|38704.3|38697.3|38771.8|38764.8|38789.3|38782.3|38701.8|38694.8|380
1708563000000|2024-02-22 00:50:00|38774.3|38767.3|38856.8|38849.8|38856.8|38849.8|38774.3|38767.3|402
1708563300000|2024-02-22 00:55:00|38859.3|38852.3|38861.8|38854.8|38871.8|38864.8|38831.8|38824.8|421
1708563600000|2024-02-22 01:00:00|38856.8|38849.8|38901.8|38894.8|38934.3|38927.3|38846.8|38839.8|695
1708563900000|2024-02-22 01:05:00|38904.3|38897.3|38871.8|38864.8|38911.8|38904.8|38829.3|38822.3|304
1708564200000|2024-02-22 01:10:00|38869.3|38862.3|38876.8|38869.8|38886.8|38879.8|38826.8|38819.8|233
1708564500000|2024-02-22 01:15:00|38874.3|38867.3|38861.8|38854.8|38941.8|38934.8|38861.8|38854.8|556
1708564800000|2024-02-22 01:20:00|38859.3|38852.3|38856.8|38849.8|38884.3|38877.3|38841.8|38834.8|180
1708565100000|2024-02-22 01:25:00|38854.3|38847.3|38806.8|38799.8|38856.8|38849.8|38799.3|38792.3|225
1708565400000|2024-02-22 01:30:00|38809.3|38802.3|38871.8|38864.8|38884.3|38877.3|38806.8|38799.8|536
1708565700000|2024-02-22 01:35:00|38874.3|38867.3|38889.3|38882.3|38911.8|38904.8|38871.8|38864.8|266
1708566000000|2024-02-22 01:40:00|38886.8|38879.8|38886.8|38879.8|38896.8|38889.8|38864.3|38857.3|197
1708566300000|2024-02-22 01:45:00|38889.3|38882.3|38851.8|38844.8|38896.8|38889.8|38849.3|38842.3|162
1708566600000|2024-02-22 01:50:00|38849.3|38842.3|38849.3|38842.3|38851.8|38844.8|38799.3|38792.3|285
1708566900000|2024-02-22 01:55:00|38851.8|38844.8|38801.8|38794.8|38854.3|38847.3|38776.8|38769.8|156
1708567200000|2024-02-22 02:00:00|38804.3|38797.3|38841.8|38834.8|38846.8|38839.8|38804.3|38797.3|143
1708567500000|2024-02-22 02:05:00|38844.3|38837.3|38811.8|38804.8|38844.3|38837.3|38809.3|38802.3|178
1708567800000|2024-02-22 02:10:00|38814.3|38807.3|38859.3|38852.3|38859.3|38852.3|38806.8|38799.8|161
1708568100000|2024-02-22 02:15:00|38856.8|38849.8|38911.8|38904.8|38919.3|38912.3|38856.8|38849.8|269
1708568400000|2024-02-22 02:20:00|38914.3|38907.3|38896.8|38889.8|38919.3|38912.3|38871.8|38864.8|207
1708568700000|2024-02-22 02:25:00|38894.3|38887.3|38926.8|38919.8|38934.3|38927.3|38889.3|38882.3|362
1708569000000|2024-02-22 02:30:00|38931.8|38924.8|38966.8|38959.8|38971.8|38964.8|38929.3|38922.3|334
1708569300000|2024-02-22 02:35:00|38964.3|38957.3|38994.3|38987.3|39016.8|39009.8|38961.8|38954.8|483
1708569600000|2024-02-22 02:40:00|38991.8|38984.8|38996.8|38989.8|38996.8|38989.8|38971.8|38964.8|203
1708569900000|2024-02-22 02:45:00|38994.3|38987.3|39009.3|39002.3|39031.8|39024.8|38991.8|38984.8|284
1708570200000|2024-02-22 02:50:00|39011.8|39004.8|39026.8|39019.8|39036.8|39029.8|38996.8|38989.8|230
1708570500000|2024-02-22 02:55:00|39029.3|39022.3|39056.8|39049.8|39066.8|39059.8|39026.8|39019.8|248
1708570800000|2024-02-22 03:00:00|39059.3|39052.3|39046.8|39039.8|39061.8|39054.8|39036.8|39029.8|218
1708571100000|2024-02-22 03:05:00|39044.3|39037.3|39051.8|39044.8|39051.8|39044.8|39026.8|39019.8|199
1708571400000|2024-02-22 03:10:00|39054.3|39047.3|39056.8|39049.8|39061.8|39054.8|39039.3|39032.3|122
1708571700000|2024-02-22 03:15:00|39054.3|39047.3|39026.8|39019.8|39054.3|39047.3|39026.8|39019.8|134
1708572000000|2024-02-22 03:20:00|39029.3|39022.3|39016.8|39009.8|39034.3|39027.3|39014.3|39007.3|230
1708572300000|2024-02-22 03:25:00|39014.3|39007.3|39001.8|38994.8|39021.8|39014.8|38999.3|38992.3|261
1708572600000|2024-02-22 03:30:00|38996.8|38989.8|39031.8|39024.8|39041.8|39034.8|38981.8|38974.8|443
1708572900000|2024-02-22 03:35:00|39034.3|39027.3|39021.8|39014.8|39041.8|39034.8|39011.8|39004.8|379
1708573200000|2024-02-22 03:40:00|39019.3|39012.3|39004.3|38997.3|39024.3|39017.3|38961.8|38954.8|334
1708573500000|2024-02-22 03:45:00|39006.8|38999.8|39021.8|39014.8|39041.8|39034.8|38996.8|38989.8|230
1708573800000|2024-02-22 03:50:00|39016.8|39009.8|39009.3|39002.3|39036.8|39029.8|39006.8|38999.8|189
1708574100000|2024-02-22 03:55:00|39006.8|38999.8|39011.8|39004.8|39026.8|39019.8|38999.3|38992.3|140
1708574400000|2024-02-22 04:00:00|39014.3|39007.3|39006.8|38999.8|39014.3|39007.3|38986.8|38979.8|141
1708574700000|2024-02-22 04:05:00|39004.3|38997.3|38989.3|38982.3|39004.3|38997.3|38971.8|38964.8|150
1708575000000|2024-02-22 04:10:00|38991.8|38984.8|38951.8|38944.8|38996.8|38989.8|38941.8|38934.8|273
1708575300000|2024-02-22 04:15:00|38954.3|38947.3|38969.3|38962.3|38981.8|38974.8|38954.3|38947.3|102
1708575600000|2024-02-22 04:20:00|38966.8|38959.8|38891.8|38884.8|38966.8|38959.8|38814.3|38807.3|761
1708575900000|2024-02-22 04:25:00|38889.3|38882.3|38916.8|38909.8|38919.3|38912.3|38861.8|38854.8|159
1708576200000|2024-02-22 04:30:00|38919.3|38912.3|38901.8|38894.8|38936.8|38929.8|38896.8|38889.8|177
1708576500000|2024-02-22 04:35:00|38899.3|38892.3|38866.8|38859.8|38916.8|38909.8|38861.8|38854.8|116
1708576800000|2024-02-22 04:40:00|38876.8|38869.8|38921.8|38914.8|38921.8|38914.8|38876.8|38869.8|148
1708577100000|2024-02-22 04:45:00|38926.8|38919.8|38901.8|38894.8|38931.8|38924.8|38884.3|38877.3|135
1708577400000|2024-02-22 04:50:00|38899.3|38892.3|38906.8|38899.8|38916.8|38909.8|38886.8|38879.8|115
1708577700000|2024-02-22 04:55:00|38904.3|38897.3|38896.8|38889.8|38916.8|38909.8|38891.8|38884.8|98
1708578000000|2024-02-22 05:00:00|38894.3|38887.3|38906.8|38899.8|38906.8|38899.8|38876.8|38869.8|170
1708578300000|2024-02-22 05:05:00|38909.3|38902.3|38954.3|38947.3|38956.8|38949.8|38909.3|38902.3|195
1708578600000|2024-02-22 05:10:00|38951.8|38944.8|38971.8|38964.8|38981.8|38974.8|38936.8|38929.8|254
1708578900000|2024-02-22 05:15:00|38961.8|38954.8|38994.3|38987.3|38996.8|38989.8|38959.3|38952.3|162
1708579200000|2024-02-22 05:20:00|38991.8|38984.8|39016.8|39009.8|39021.8|39014.8|38991.8|38984.8|237
1708579500000|2024-02-22 05:25:00|39014.3|39007.3|39041.8|39034.8|39051.8|39044.8|39006.8|38999.8|197
1708579800000|2024-02-22 05:30:00|39039.3|39032.3|39046.8|39039.8|39049.3|39042.3|39024.3|39017.3|148
1708580100000|2024-02-22 05:35:00|39044.3|39037.3|39084.3|39077.3|39089.3|39082.3|39044.3|39037.3|334
1708580400000|2024-02-22 05:40:00|39081.8|39074.8|39149.3|39142.3|39156.8|39149.8|39076.8|39069.8|443
1708580700000|2024-02-22 05:45:00|39146.8|39139.8|39154.3|39147.3|39181.8|39174.8|39141.8|39134.8|415
1708581000000|2024-02-22 05:50:00|39156.8|39149.8|39126.8|39119.8|39161.8|39154.8|39121.8|39114.8|362
1708581300000|2024-02-22 05:55:00|39124.3|39117.3|39131.8|39124.8|39136.8|39129.8|39106.8|39099.8|855
1708581600000|2024-02-22 06:00:00|39126.8|39119.8|39109.3|39102.3|39156.8|39149.8|39101.8|39094.8|1747
1708581900000|2024-02-22 06:05:00|39111.8|39104.8|39131.8|39124.8|39141.8|39134.8|39106.8|39099.8|475
1708582200000|2024-02-22 06:10:00|39134.3|39127.3|39139.3|39132.3|39186.8|39179.8|39124.3|39117.3|561
1708582500000|2024-02-22 06:15:00|39131.8|39124.8|39121.8|39114.8|39136.8|39129.8|39111.8|39104.8|188
1708582800000|2024-02-22 06:20:00|39116.8|39109.8|39111.8|39104.8|39126.8|39119.8|39104.3|39097.3|121
1708583100000|2024-02-22 06:25:00|39114.3|39107.3|39156.8|39149.8|39156.8|39149.8|39111.8|39104.8|156
1708583400000|2024-02-22 06:30:00|39161.8|39154.8|39139.3|39132.3|39164.3|39157.3|39136.8|39129.8|93
1708583700000|2024-02-22 06:35:00|39136.8|39129.8|39146.8|39139.8|39146.8|39139.8|39131.8|39124.8|48
1708584000000|2024-02-22 06:40:00|39144.3|39137.3|39139.3|39132.3|39149.3|39142.3|39131.8|39124.8|47
1708584300000|2024-02-22 06:45:00|39141.8|39134.8|39134.3|39127.3|39144.3|39137.3|39131.8|39124.8|27
1708584600000|2024-02-22 06:50:00|39136.8|39129.8|39134.3|39127.3|39144.3|39137.3|39134.3|39127.3|35
1708584900000|2024-02-22 06:55:00|39136.8|39129.8|39151.8|39144.8|39171.8|39164.8|39136.8|39129.8|113
1708585200000|2024-02-22 07:00:00|39154.3|39147.3|39161.8|39154.8|39166.8|39159.8|39141.8|39134.8|79
1708585500000|2024-02-22 07:05:00|39156.8|39149.8|39144.3|39137.3|39156.8|39149.8|39134.3|39127.3|34
1708585800000|2024-02-22 07:10:00|39141.8|39134.8|39134.3|39127.3|39144.3|39137.3|39126.8|39119.8|57
1708586100000|2024-02-22 07:15:00|39131.8|39124.8|39136.8|39129.8|39146.8|39139.8|39129.3|39122.3|37
1708586400000|2024-02-22 07:20:00|39134.3|39127.3|39139.3|39132.3|39146.8|39139.8|39131.8|39124.8|19
1708586700000|2024-02-22 07:25:00|39141.8|39134.8|39144.3|39137.3|39156.8|39149.8|39136.8|39129.8|89
1708587000000|2024-02-22 07:30:00|39146.8|39139.8|39119.3|39112.3|39146.8|39139.8|39109.3|39102.3|184
1708587300000|2024-02-22 07:35:00|39116.8|39109.8|39121.8|39114.8|39141.8|39134.8|39109.3|39102.3|105
1708587600000|2024-02-22 07:40:00|39124.3|39117.3|39124.3|39117.3|39129.3|39122.3|39104.3|39097.3|81
1708587900000|2024-02-22 07:45:00|39121.8|39114.8|39116.8|39109.8|39131.8|39124.8|39106.8|39099.8|71
1708588200000|2024-02-22 07:50:00|39119.3|39112.3|39106.8|39099.8|39126.8|39119.8|39096.8|39089.8|114
1708588500000|2024-02-22 07:55:00|39101.8|39094.8|39129.3|39122.3|39131.8|39124.8|39101.8|39094.8|79
1708588800000|2024-02-22 08:00:00|39131.8|39124.8|39171.8|39164.8|39186.8|39179.8|39129.3|39122.3|340
1708589100000|2024-02-22 08:05:00|39174.3|39167.3|39189.3|39182.3|39211.8|39204.8|39164.3|39157.3|516
1708589400000|2024-02-22 08:10:00|39191.8|39184.8|39179.3|39172.3|39211.8|39204.8|39179.3|39172.3|159
1708589700000|2024-02-22 08:15:00|39181.8|39174.8|39184.3|39177.3|39196.8|39189.8|39164.3|39157.3|128
1708590000000|2024-02-22 08:20:00|39186.8|39179.8|39191.8|39184.8|39199.3|39192.3|39174.3|39167.3|123
1708590300000|2024-02-22 08:25:00|39189.3|39182.3|39194.3|39187.3|39196.8|39189.8|39166.8|39159.8|54
1708590600000|2024-02-22 08:30:00|39191.8|39184.8|39176.8|39169.8|39206.8|39199.8|39176.8|39169.8|129
1708590900000|2024-02-22 08:35:00|39181.8|39174.8|39176.8|39169.8|39191.8|39184.8|39166.8|39159.8|102
1708591200000|2024-02-22 08:40:00|39179.3|39172.3|39184.3|39177.3|39191.8|39184.8|39164.3|39157.3|66
1708591500000|2024-02-22 08:45:00|39181.8|39174.8|39199.3|39192.3|39211.8|39204.8|39171.8|39164.8|187
1708591800000|2024-02-22 08:50:00|39196.8|39189.8|39211.8|39204.8|39229.3|39222.3|39196.8|39189.8|110
1708592100000|2024-02-22 08:55:00|39209.3|39202.3|39206.8|39199.8|39216.8|39209.8|39201.8|39194.8|115
1708592400000|2024-02-22 09:00:00|39201.8|39194.8|39206.8|39199.8|39219.3|39212.3|39191.8|39184.8|150
1708592700000|2024-02-22 09:05:00|39209.3|39202.3|39226.8|39219.8|39234.3|39227.3|39206.8|39199.8|72
1708593000000|2024-02-22 09:10:00|39224.3|39217.3|39211.8|39204.8|39226.8|39219.8|39194.3|39187.3|85
1708593300000|2024-02-22 09:15:00|39206.8|39199.8|39196.8|39189.8|39209.3|39202.3|39186.8|39179.8|52
1708593600000|2024-02-22 09:20:00|39199.3|39192.3|39191.8|39184.8|39211.8|39204.8|39176.8|39169.8|42
1708593900000|2024-02-22 09:25:00|39194.3|39187.3|39206.8|39199.8|39206.8|39199.8|39186.8|39179.8|105
1708594200000|2024-02-22 09:30:00|39209.3|39202.3|39244.3|39237.3|39251.8|39244.8|39201.8|39194.8|164
1708594500000|2024-02-22 09:35:00|39246.8|39239.8|39264.3|39257.3|39266.8|39259.8|39241.8|39234.8|115
1708594800000|2024-02-22 09:40:00|39261.8|39254.8|39279.3|39272.3|39281.8|39274.8|39261.8|39254.8|159
1708595100000|2024-02-22 09:45:00|39281.8|39274.8|39291.8|39284.8|39301.8|39294.8|39271.8|39264.8|429
1708595400000|2024-02-22 09:50:00|39296.8|39289.8|39266.8|39259.8|39316.8|39309.8|39264.3|39257.3|221
1708595700000|2024-02-22 09:55:00|39269.3|39262.3|39251.8|39244.8|39281.8|39274.8|39251.8|39244.8|95
1708596000000|2024-02-22 10:00:00|39249.3|39242.3|39249.3|39242.3|39256.8|39249.8|39236.8|39229.8|73
1708596300000|2024-02-22 10:05:00|39251.8|39244.8|39266.8|39259.8|39269.3|39262.3|39246.8|39239.8|64
1708596600000|2024-02-22 10:10:00|39269.3|39262.3|39256.8|39249.8|39281.8|39274.8|39254.3|39247.3|30
1708596900000|2024-02-22 10:15:00|39254.3|39247.3|39241.8|39234.8|39259.3|39252.3|39241.8|39234.8|145
1708597200000|2024-02-22 10:20:00|39244.3|39237.3|39241.8|39234.8|39251.8|39244.8|39239.3|39232.3|40
1708597500000|2024-02-22 10:25:00|39244.3|39237.3|39251.8|39244.8|39254.3|39247.3|39241.8|39234.8|50
1708597800000|2024-02-22 10:30:00|39254.3|39247.3|39254.3|39247.3|39261.8|39254.8|39249.3|39242.3|124
1708598100000|2024-02-22 10:35:00|39256.8|39249.8|39246.8|39239.8|39256.8|39249.8|39231.8|39224.8|72
1708598400000|2024-02-22 10:40:00|39249.3|39242.3|39266.8|39259.8|39266.8|39259.8|39241.8|39234.8|87
1708598700000|2024-02-22 10:45:00|39269.3|39262.3|39266.8|39259.8|39271.8|39264.8|39246.8|39239.8|57
1708599000000|2024-02-22 10:50:00|39264.3|39257.3|39256.8|39249.8|39264.3|39257.3|39251.8|39244.8|76
1708599300000|2024-02-22 10:55:00|39259.3|39252.3|39266.8|39259.8|39266.8|39259.8|39251.8|39244.8|63
1708599600000|2024-02-22 11:00:00|39264.3|39257.3|39246.8|39239.8|39264.3|39257.3|39246.8|39239.8|122
1708599900000|2024-02-22 11:05:00|39251.8|39244.8|39246.8|39239.8|39251.8|39244.8|39241.8|39234.8|132
1708600200000|2024-02-22 11:10:00|39251.8|39244.8|39266.8|39259.8|39266.8|39259.8|39246.8|39239.8|108
1708600500000|2024-02-22 11:15:00|39269.3|39262.3|39284.3|39277.3|39286.8|39279.8|39261.8|39254.8|82
1708600800000|2024-02-22 11:20:00|39286.8|39279.8|39291.8|39284.8|39309.3|39302.3|39281.8|39274.8|233
1708601100000|2024-02-22 11:25:00|39294.3|39287.3|39291.8|39284.8|39296.8|39289.8|39281.8|39274.8|99
1708601400000|2024-02-22 11:30:00|39289.3|39282.3|39281.8|39274.8|39296.8|39289.8|39276.8|39269.8|140
1708601700000|2024-02-22 11:35:00|39279.3|39272.3|39286.8|39279.8|39299.3|39292.3|39276.8|39269.8|83
1708602000000|2024-02-22 11:40:00|39289.3|39282.3|39314.3|39307.3|39321.8|39314.8|39286.8|39279.8|225
1708602300000|2024-02-22 11:45:00|39316.8|39309.8|39319.3|39312.3|39324.3|39317.3|39306.8|39299.8|145
1708602600000|2024-02-22 11:50:00|39316.8|39309.8|39306.8|39299.8|39324.3|39317.3|39301.8|39294.8|63
1708602900000|2024-02-22 11:55:00|39309.3|39302.3|39294.3|39287.3|39311.8|39304.8|39289.3|39282.3|77
1708603200000|2024-02-22 12:00:00|39291.8|39284.8|39286.8|39279.8|39299.3|39292.3|39274.3|39267.3|123
1708603500000|2024-02-22 12:05:00|39289.3|39282.3|39296.8|39289.8|39304.3|39297.3|39281.8|39274.8|108
1708603800000|2024-02-22 12:10:00|39299.3|39292.3|39301.8|39294.8|39309.3|39302.3|39291.8|39284.8|86
1708604100000|2024-02-22 12:15:00|39299.3|39292.3|39296.8|39289.8|39306.8|39299.8|39286.8|39279.8|95
1708604400000|2024-02-22 12:20:00|39301.8|39294.8|39316.8|39309.8|39316.8|39309.8|39301.8|39294.8|26
1708604700000|2024-02-22 12:25:00|39314.3|39307.3|39306.8|39299.8|39319.3|39312.3|39301.8|39294.8|24
1708605000000|2024-02-22 12:30:00|39304.3|39297.3|39316.8|39309.8|39319.3|39312.3|39291.8|39284.8|34
1708605300000|2024-02-22 12:35:00|39319.3|39312.3|39314.3|39307.3|39319.3|39312.3|39301.8|39294.8|42
1708605600000|2024-02-22 12:40:00|39316.8|39309.8|39321.8|39314.8|39321.8|39314.8|39304.3|39297.3|99
1708605900000|2024-02-22 12:45:00|39316.8|39309.8|39306.8|39299.8|39319.3|39312.3|39301.8|39294.8|259
1708606200000|2024-02-22 12:50:00|39309.3|39302.3|39286.8|39279.8|39314.3|39307.3|39286.8|39279.8|100
1708606500000|2024-02-22 12:55:00|39284.3|39277.3|39276.8|39269.8|39296.8|39289.8|39271.8|39264.8|427
1708606800000|2024-02-22 13:00:00|39271.8|39264.8|39256.8|39249.8|39281.8|39274.8|39251.8|39244.8|165
1708607100000|2024-02-22 13:05:00|39261.8|39254.8|39261.8|39254.8|39266.8|39259.8|39251.8|39244.8|170
1708607400000|2024-02-22 13:10:00|39264.3|39257.3|39244.3|39237.3|39266.8|39259.8|39241.8|39234.8|237
1708607700000|2024-02-22 13:15:00|39246.8|39239.8|39261.8|39254.8|39266.8|39259.8|39239.3|39232.3|241
1708608000000|2024-02-22 13:20:00|39259.3|39252.3|39246.8|39239.8|39261.8|39254.8|39246.8|39239.8|119
1708608300000|2024-02-22 13:25:00|39251.8|39244.8|39274.3|39267.3|39274.3|39267.3|39244.3|39237.3|108
1708608600000|2024-02-22 13:30:00|39271.8|39264.8|39276.8|39269.8|39294.3|39287.3|39259.3|39252.3|139
1708608900000|2024-02-22 13:35:00|39274.3|39267.3|39256.8|39249.8|39284.3|39277.3|39251.8|39244.8|43
1708609200000|2024-02-22 13:40:00|39259.3|39252.3|39266.8|39259.8|39271.8|39264.8|39249.3|39242.3|55
1708609500000|2024-02-22 13:45:00|39261.8|39254.8|39264.3|39257.3|39276.8|39269.8|39259.3|39252.3|70
1708609800000|2024-02-22 13:50:00|39266.8|39259.8|39281.8|39274.8|39284.3|39277.3|39266.8|39259.8|71
1708610100000|2024-02-22 13:55:00|39284.3|39277.3|39276.8|39269.8|39291.8|39284.8|39271.8|39264.8|71
1708610400000|2024-02-22 14:00:00|39274.3|39267.3|39261.8|39254.8|39276.8|39269.8|39251.8|39244.8|45
1708610700000|2024-02-22 14:05:00|39259.3|39252.3|39241.8|39234.8|39259.3|39252.3|39239.3|39232.3|70
1708611000000|2024-02-22 14:10:00|39246.8|39239.8|39246.8|39239.8|39251.8|39244.8|39241.8|39234.8|123
1708611300000|2024-02-22 14:15:00|39249.3|39242.3|39244.3|39237.3|39251.8|39244.8|39236.8|39229.8|151
1708611600000|2024-02-22 14:20:00|39241.8|39234.8|39201.8|39194.8|39246.8|39239.8|39196.8|39189.8|134
1708611900000|2024-02-22 14:25:00|39204.3|39197.3|39226.8|39219.8|39229.3|39222.3|39201.8|39194.8|195
1708612200000|2024-02-22 14:30:00|39231.8|39224.8|39216.8|39209.8|39241.8|39234.8|39204.3|39197.3|437
1708612500000|2024-02-22 14:35:00|39219.3|39212.3|39251.8|39244.8|39251.8|39244.8|39216.8|39209.8|200
1708612800000|2024-02-22 14:40:00|39256.8|39249.8|39266.8|39259.8|39291.8|39284.8|39251.8|39244.8|382
1708613100000|2024-02-22 14:45:00|39276.8|39269.8|39306.8|39299.8|39311.8|39304.8|39266.8|39259.8|468
1708613400000|2024-02-22 14:50:00|39309.3|39302.3|39261.8|39254.8|39361.8|39354.8|39261.8|39254.8|448
1708613700000|2024-02-22 14:55:00|39259.3|39252.3|39286.8|39279.8|39306.8|39299.8|39256.8|39249.8|169
1708614000000|2024-02-22 15:00:00|39291.8|39284.8|39274.3|39267.3|39301.8|39294.8|39251.8|39244.8|283
1708614300000|2024-02-22 15:05:00|39276.8|39269.8|39291.8|39284.8|39319.3|39312.3|39266.8|39259.8|564
1708614600000|2024-02-22 15:10:00|39289.3|39282.3|39331.8|39324.8|39334.3|39327.3|39261.8|39254.8|796
1708614900000|2024-02-22 15:15:00|39329.3|39322.3|39306.8|39299.8|39336.8|39329.8|39301.8|39294.8|431
1708615200000|2024-02-22 15:20:00|39311.8|39304.8|39294.3|39287.3|39311.8|39304.8|39276.8|39269.8|481
1708615500000|2024-02-22 15:25:00|39296.8|39289.8|39294.3|39287.3|39296.8|39289.8|39271.8|39264.8|367
1708615800000|2024-02-22 15:30:00|39296.8|39289.8|39281.8|39274.8|39296.8|39289.8|39264.3|39257.3|135
1708616100000|2024-02-22 15:35:00|39284.3|39277.3|39271.8|39264.8|39291.8|39284.8|39266.8|39259.8|89
1708616400000|2024-02-22 15:40:00|39266.8|39259.8|39264.3|39257.3|39286.8|39279.8|39251.8|39244.8|226
1708616700000|2024-02-22 15:45:00|39261.8|39254.8|39241.8|39234.8|39261.8|39254.8|39229.3|39222.3|184
1708617000000|2024-02-22 15:50:00|39239.3|39232.3|39244.3|39237.3|39256.8|39249.8|39229.3|39222.3|188
1708617300000|2024-02-22 15:55:00|39246.8|39239.8|39261.8|39254.8|39261.8|39254.8|39239.3|39232.3|121
1708617600000|2024-02-22 16:00:00|39264.3|39257.3|39264.3|39257.3|39266.8|39259.8|39244.3|39237.3|78
1708617900000|2024-02-22 16:05:00|39266.8|39259.8|39279.3|39272.3|39296.8|39289.8|39256.8|39249.8|276
1708618200000|2024-02-22 16:10:00|39276.8|39269.8|39311.8|39304.8|39314.3|39307.3|39276.8|39269.8|99
1708618500000|2024-02-22 16:15:00|39306.8|39299.8|39316.8|39309.8|39321.8|39314.8|39301.8|39294.8|79
1708618800000|2024-02-22 16:20:00|39314.3|39307.3|39331.8|39324.8|39334.3|39327.3|39311.8|39304.8|133
1708619100000|2024-02-22 16:25:00|39326.8|39319.8|39321.8|39314.8|39334.3|39327.3|39316.8|39309.8|139
1708619400000|2024-02-22 16:30:00|39324.3|39317.3|39339.3|39332.3|39346.8|39339.8|39321.8|39314.8|165
1708619700000|2024-02-22 16:35:00|39341.8|39334.8|39346.8|39339.8|39346.8|39339.8|39331.8|39324.8|149
1708620000000|2024-02-22 16:40:00|39344.3|39337.3|39351.8|39344.8|39361.8|39354.8|39339.3|39332.3|30
1708620300000|2024-02-22 16:45:00|39354.3|39347.3|39346.8|39339.8|39356.8|39349.8|39331.8|39324.8|173
1708620600000|2024-02-22 16:50:00|39344.3|39337.3|39341.8|39334.8|39346.8|39339.8|39331.8|39324.8|90
1708620900000|2024-02-22 16:55:00|39344.3|39337.3|39341.8|39334.8|39351.8|39344.8|39334.3|39327.3|63
1708621200000|2024-02-22 17:00:00|39336.8|39329.8|39366.8|39359.8|39366.8|39359.8|39321.8|39314.8|47
1708621500000|2024-02-22 17:05:00|39364.3|39357.3|39376.8|39369.8|39391.8|39384.8|39356.8|39349.8|169
1708621800000|2024-02-22 17:10:00|39381.8|39374.8|39361.8|39354.8|39386.8|39379.8|39356.8|39349.8|125
1708622100000|2024-02-22 17:15:00|39359.3|39352.3|39371.8|39364.8|39371.8|39364.8|39351.8|39344.8|54
1708622400000|2024-02-22 17:20:00|39366.8|39359.8|39361.8|39354.8|39374.3|39367.3|39356.8|39349.8|66
1708622700000|2024-02-22 17:25:00|39356.8|39349.8|39371.8|39364.8|39374.3|39367.3|39354.3|39347.3|29
1708623000000|2024-02-22 17:30:00|39374.3|39367.3|39361.8|39354.8|39376.8|39369.8|39356.8|39349.8|57
1708623300000|2024-02-22 17:35:00|39359.3|39352.3|39346.8|39339.8|39361.8|39354.8|39339.3|39332.3|96
1708623600000|2024-02-22 17:40:00|39341.8|39334.8|39356.8|39349.8|39356.8|39349.8|39326.8|39319.8|36
1708623900000|2024-02-22 17:45:00|39359.3|39352.3|39361.8|39354.8|39366.8|39359.8|39346.8|39339.8|51
1708624200000|2024-02-22 17:50:00|39364.3|39357.3|39376.8|39369.8|39376.8|39369.8|39361.8|39354.8|84
1708624500000|2024-02-22 17:55:00|39381.8|39374.8|39386.8|39379.8|39391.8|39384.8|39376.8|39369.8|44
1708624800000|2024-02-22 18:00:00|39384.3|39377.3|39371.8|39364.8|39386.8|39379.8|39371.8|39364.8|69
1708625100000|2024-02-22 18:05:00|39374.3|39367.3|39381.8|39374.8|39386.8|39379.8|39364.3|39357.3|67
1708625400000|2024-02-22 18:10:00|39376.8|39369.8|39346.8|39339.8|39376.8|39369.8|39346.8|39339.8|69
1708625700000|2024-02-22 18:15:00|39349.3|39342.3|39366.8|39359.8|39371.8|39364.8|39346.8|39339.8|20
1708626000000|2024-02-22 18:20:00|39369.3|39362.3|39371.8|39364.8|39376.8|39369.8|39366.8|39359.8|37
1708626300000|2024-02-22 18:25:00|39374.3|39367.3|39389.3|39382.3|39394.3|39387.3|39371.8|39364.8|69
1708626600000|2024-02-22 18:30:00|39391.8|39384.8|39381.8|39374.8|39391.8|39384.8|39381.8|39374.8|43
1708626900000|2024-02-22 18:35:00|39384.3|39377.3|39386.8|39379.8|39391.8|39384.8|39381.8|39374.8|18
1708627200000|2024-02-22 18:40:00|39381.8|39374.8|39381.8|39374.8|39391.8|39384.8|39381.8|39374.8|19
1708627500000|2024-02-22 18:45:00|39384.3|39377.3|39381.8|39374.8|39391.8|39384.8|39381.8|39374.8|32
1708627800000|2024-02-22 18:50:00|39384.3|39377.3|39381.8|39374.8|39384.3|39377.3|39366.8|39359.8|39
1708628100000|2024-02-22 18:55:00|39384.3|39377.3|39381.8|39374.8|39386.8|39379.8|39376.8|39369.8|57
1708628400000|2024-02-22 19:00:00|39376.8|39369.8|39411.8|39404.8|39416.8|39409.8|39376.8|39369.8|180
1708628700000|2024-02-22 19:05:00|39406.8|39399.8|39416.8|39409.8|39426.8|39419.8|39401.8|39394.8|157
1708629000000|2024-02-22 19:10:00|39419.3|39412.3|39431.8|39424.8|39436.8|39429.8|39416.8|39409.8|214
1708629300000|2024-02-22 19:15:00|39434.3|39427.3|39446.8|39439.8|39454.3|39447.3|39429.3|39422.3|104
1708629600000|2024-02-22 19:20:00|39449.3|39442.3|39471.8|39464.8|39476.8|39469.8|39446.8|39439.8|294
1708629900000|2024-02-22 19:25:00|39474.3|39467.3|39496.8|39489.8|39499.3|39492.3|39471.8|39464.8|225
1708630200000|2024-02-22 19:30:00|39499.3|39492.3|39456.8|39449.8|39499.3|39492.3|39446.8|39439.8|154
1708630500000|2024-02-22 19:35:00|39461.8|39454.8|39459.3|39452.3|39474.3|39467.3|39454.3|39447.3|105
1708630800000|2024-02-22 19:40:00|39456.8|39449.8|39456.8|39449.8|39459.3|39452.3|39441.8|39434.8|62
1708631100000|2024-02-22 19:45:00|39459.3|39452.3|39446.8|39439.8|39461.8|39454.8|39439.3|39432.3|44
1708631400000|2024-02-22 19:50:00|39444.3|39437.3|39446.8|39439.8|39446.8|39439.8|39424.3|39417.3|43
1708631700000|2024-02-22 19:55:00|39444.3|39437.3|39416.8|39409.8|39446.8|39439.8|39406.8|39399.8|125
1708632000000|2024-02-22 20:00:00|39411.8|39404.8|39426.8|39419.8|39426.8|39419.8|39404.3|39397.3|147
1708632300000|2024-02-22 20:05:00|39424.3|39417.3|39421.8|39414.8|39446.8|39439.8|39421.8|39414.8|166
1708632600000|2024-02-22 20:10:00|39424.3|39417.3|39426.8|39419.8|39429.3|39422.3|39406.8|39399.8|168
1708632900000|2024-02-22 20:15:00|39424.3|39417.3|39444.3|39437.3|39446.8|39439.8|39421.8|39414.8|91
1708633200000|2024-02-22 20:20:00|39446.8|39439.8|39466.8|39459.8|39471.8|39464.8|39436.8|39429.8|116
1708633500000|2024-02-22 20:25:00|39464.3|39457.3|39471.8|39464.8|39481.8|39474.8|39461.8|39454.8|128
1708633800000|2024-02-22 20:30:00|39469.3|39462.3|39456.8|39449.8|39471.8|39464.8|39441.8|39434.8|102
1708634100000|2024-02-22 20:35:00|39454.3|39447.3|39481.8|39474.8|39486.8|39479.8|39451.8|39444.8|62
1708634400000|2024-02-22 20:40:00|39484.3|39477.3|39474.3|39467.3|39501.8|39494.8|39474.3|39467.3|96
1708634700000|2024-02-22 20:45:00|39471.8|39464.8|39451.8|39444.8|39476.8|39469.8|39441.8|39434.8|402
1708635000000|2024-02-22 20:50:00|39456.8|39449.8|39474.3|39467.3|39474.3|39467.3|39441.8|39434.8|224
1708635300000|2024-02-22 20:55:00|39471.8|39464.8|39476.8|39469.8|39496.8|39489.8|39471.8|39464.8|624
1708635600000|2024-02-22 21:00:00|39471.8|39464.8|39434.3|39427.3|39471.8|39464.8|39426.8|39419.8|123
1708635900000|2024-02-22 21:05:00|39431.8|39424.8|39456.8|39449.8|39459.3|39452.3|39431.8|39424.8|43
1708636200000|2024-02-22 21:10:00|39454.3|39447.3|39444.3|39437.3|39456.8|39449.8|39434.3|39427.3|31
1708636500000|2024-02-22 21:15:00|39446.8|39439.8|39444.3|39437.3|39454.3|39447.3|39436.8|39429.8|9
1708636800000|2024-02-22 21:20:00|39446.8|39439.8|39439.3|39432.3|39446.8|39439.8|39436.8|39429.8|10
1708637100000|2024-02-22 21:25:00|39441.8|39434.8|39444.3|39437.3|39446.8|39439.8|39439.3|39432.3|3
1708637400000|2024-02-22 21:30:00|39441.8|39434.8|39446.8|39439.8|39451.8|39444.8|39441.8|39434.8|22
1708637700000|2024-02-22 21:35:00|39451.8|39444.8|39454.3|39447.3|39456.8|39449.8|39451.8|39444.8|6
1708638000000|2024-02-22 21:40:00|39456.8|39449.8|39449.3|39442.3|39456.8|39449.8|39446.8|39439.8|7
1708638300000|2024-02-22 21:45:00|39446.8|39439.8|39444.3|39437.3|39456.8|39449.8|39441.8|39434.8|19
1708638600000|2024-02-22 21:50:00|39436.8|39429.8|39451.8|39444.8|39461.8|39454.8|39431.8|39424.8|40
1708638900000|2024-02-22 21:55:00|39449.3|39442.3|39460.5|39430.5|39460.5|39442.3|39436.8|39428.7|11
1708639200000|2024-02-22 22:00:00|39460.9|39430.9|39463.5|39433.5|39465.3|39435.3|39460.9|39430.9|0
1708639500000|2024-02-22 22:05:00|39463.6|39433.6|39464.9|39434.9|39466.8|39436.8|39463.6|39433.6|0
1708639800000|2024-02-22 22:10:00|39463.6|39433.6|39464|39434|39465.7|39435.7|39463.6|39433.6|0
1708640100000|2024-02-22 22:15:00|39464.2|39434.2|39468.3|39438.3|39468.4|39438.4|39464.2|39434.2|0
1708640400000|2024-02-22 22:20:00|39466.9|39436.9|39467.2|39437.2|39467.4|39437.4|39466.9|39436.9|0
1708640700000|2024-02-22 22:25:00|39467.3|39437.3|39467.4|39437.4|39467.4|39437.4|39466.5|39436.5|0
1708641000000|2024-02-22 22:30:00|39467.9|39437.9|39467.7|39437.7|39467.9|39437.9|39467.4|39437.4|0
1708641300000|2024-02-22 22:35:00|39468.3|39438.3|39464.4|39434.4|39468.3|39438.3|39464.4|39434.4|0
1708641600000|2024-02-22 22:40:00|39464.6|39434.6|39461.7|39431.7|39464.6|39434.6|39461.1|39431.1|0
1708641900000|2024-02-22 22:45:00|39462.9|39432.9|39464.4|39434.4|39464.6|39434.6|39462.5|39432.5|0
1708642200000|2024-02-22 22:50:00|39465|39435|39463.8|39433.8|39465.6|39435.6|39463.7|39433.7|0
1708642500000|2024-02-22 22:55:00|39465.4|39435.4|39465.2|39435.2|39465.4|39435.4|39463.8|39433.8|0
1708642800000|2024-02-22 23:00:00|39466|39436|39490.8|39475.8|39500.8|39485.8|39466|39436|13
1708643100000|2024-02-22 23:05:00|39488.3|39473.3|39483.3|39468.3|39490.8|39475.8|39480.8|39465.8|5
1708643400000|2024-02-22 23:10:00|39488.3|39473.3|39488.3|39473.3|39490.8|39475.8|39485.8|39470.8|5
1708643700000|2024-02-22 23:15:00|39490.8|39475.8|39490.8|39475.8|39493.3|39478.3|39490.8|39475.8|3
1708644000000|2024-02-22 23:20:00|39495.8|39480.8|39513.3|39498.3|39520.8|39505.8|39495.8|39480.8|29
1708644300000|2024-02-22 23:25:00|39525.8|39510.8|39528.3|39513.3|39543.3|39528.3|39523.3|39508.3|18
1708644600000|2024-02-22 23:30:00|39508.3|39493.3|39501.8|39494.8|39511.8|39504.8|39476.8|39469.8|13672
1708644900000|2024-02-22 23:35:00|39499.3|39492.3|39551.8|39544.8|39551.8|39544.8|39499.3|39492.3|73
1708645200000|2024-02-22 23:40:00|39556.8|39549.8|39514.3|39507.3|39556.8|39549.8|39506.8|39499.8|129
1708645500000|2024-02-22 23:45:00|39511.8|39504.8|39471.8|39464.8|39511.8|39504.8|39466.8|39459.8|236
1708645800000|2024-02-22 23:50:00|39469.3|39462.3|39491.8|39484.8|39511.8|39504.8|39469.3|39462.3|114
1708646100000|2024-02-22 23:55:00|39489.3|39482.3|39464.3|39457.3|39496.8|39489.8|39461.8|39454.8|79
1708646400000|2024-02-23 00:00:00|39461.8|39454.8|39396.8|39389.8|39461.8|39454.8|39396.8|39389.8|322
1708646700000|2024-02-23 00:05:00|39399.3|39392.3|39366.8|39359.8|39401.8|39394.8|39326.8|39319.8|438
1708647000000|2024-02-23 00:10:00|39371.8|39364.8|39329.3|39322.3|39371.8|39364.8|39321.8|39314.8|243
1708647300000|2024-02-23 00:15:00|39326.8|39319.8|39316.8|39309.8|39336.8|39329.8|39314.3|39307.3|286
1708647600000|2024-02-23 00:20:00|39314.3|39307.3|39299.3|39292.3|39321.8|39314.8|39291.8|39284.8|307
1708647900000|2024-02-23 00:25:00|39296.8|39289.8|39321.8|39314.8|39326.8|39319.8|39281.8|39274.8|244
1708648200000|2024-02-23 00:30:00|39324.3|39317.3|39311.8|39304.8|39349.3|39342.3|39311.8|39304.8|255
1708648500000|2024-02-23 00:35:00|39314.3|39307.3|39306.8|39299.8|39319.3|39312.3|39291.8|39284.8|201
1708648800000|2024-02-23 00:40:00|39304.3|39297.3|39326.8|39319.8|39331.8|39324.8|39299.3|39292.3|77
1708649100000|2024-02-23 00:45:00|39324.3|39317.3|39341.8|39334.8|39341.8|39334.8|39321.8|39314.8|87
1708649400000|2024-02-23 00:50:00|39339.3|39332.3|39376.8|39369.8|39376.8|39369.8|39339.3|39332.3|173
1708649700000|2024-02-23 00:55:00|39374.3|39367.3|39351.8|39344.8|39376.8|39369.8|39346.8|39339.8|60
1708650000000|2024-02-23 01:00:00|39349.3|39342.3|39344.3|39337.3|39359.3|39352.3|39341.8|39334.8|68
1708650300000|2024-02-23 01:05:00|39341.8|39334.8|39329.3|39322.3|39351.8|39344.8|39326.8|39319.8|86
1708650600000|2024-02-23 01:10:00|39331.8|39324.8|39351.8|39344.8|39351.8|39344.8|39314.3|39307.3|57
1708650900000|2024-02-23 01:15:00|39349.3|39342.3|39351.8|39344.8|39361.8|39354.8|39336.8|39329.8|106
1708651200000|2024-02-23 01:20:00|39349.3|39342.3|39364.3|39357.3|39366.8|39359.8|39334.3|39327.3|74
1708651500000|2024-02-23 01:25:00|39361.8|39354.8|39386.8|39379.8|39391.8|39384.8|39361.8|39354.8|106
1708651800000|2024-02-23 01:30:00|39389.3|39382.3|39396.8|39389.8|39399.3|39392.3|39379.3|39372.3|176
1708652100000|2024-02-23 01:35:00|39391.8|39384.8|39411.8|39404.8|39431.8|39424.8|39391.8|39384.8|138
1708652400000|2024-02-23 01:40:00|39414.3|39407.3|39426.8|39419.8|39449.3|39442.3|39406.8|39399.8|114
1708652700000|2024-02-23 01:45:00|39429.3|39422.3|39426.8|39419.8|39436.8|39429.8|39406.8|39399.8|156
1708653000000|2024-02-23 01:50:00|39424.3|39417.3|39411.8|39404.8|39431.8|39424.8|39401.8|39394.8|72
1708653300000|2024-02-23 01:55:00|39414.3|39407.3|39426.8|39419.8|39429.3|39422.3|39409.3|39402.3|70
1708653600000|2024-02-23 02:00:00|39424.3|39417.3|39444.3|39437.3|39446.8|39439.8|39411.8|39404.8|99
1708653900000|2024-02-23 02:05:00|39441.8|39434.8|39481.8|39474.8|39481.8|39474.8|39439.3|39432.3|113
1708654200000|2024-02-23 02:10:00|39476.8|39469.8|39461.8|39454.8|39479.3|39472.3|39451.8|39444.8|59
1708654500000|2024-02-23 02:15:00|39464.3|39457.3|39456.8|39449.8|39471.8|39464.8|39446.8|39439.8|113
1708654800000|2024-02-23 02:20:00|39459.3|39452.3|39466.8|39459.8|39466.8|39459.8|39451.8|39444.8|40
1708655100000|2024-02-23 02:25:00|39464.3|39457.3|39476.8|39469.8|39481.8|39474.8|39451.8|39444.8|50
1708655400000|2024-02-23 02:30:00|39481.8|39474.8|39461.8|39454.8|39481.8|39474.8|39456.8|39449.8|68
1708655700000|2024-02-23 02:35:00|39464.3|39457.3|39464.3|39457.3|39466.8|39459.8|39456.8|39449.8|64
1708656000000|2024-02-23 02:40:00|39461.8|39454.8|39456.8|39449.8|39471.8|39464.8|39454.3|39447.3|29
1708656300000|2024-02-23 02:45:00|39454.3|39447.3|39446.8|39439.8|39454.3|39447.3|39439.3|39432.3|27
1708656600000|2024-02-23 02:50:00|39449.3|39442.3|39461.8|39454.8|39461.8|39454.8|39444.3|39437.3|46
1708656900000|2024-02-23 02:55:00|39464.3|39457.3|39471.8|39464.8|39476.8|39469.8|39461.8|39454.8|45
1708657200000|2024-02-23 03:00:00|39474.3|39467.3|39481.8|39474.8|39496.8|39489.8|39466.8|39459.8|73
1708657500000|2024-02-23 03:05:00|39479.3|39472.3|39459.3|39452.3|39481.8|39474.8|39456.8|39449.8|28
1708657800000|2024-02-23 03:10:00|39456.8|39449.8|39471.8|39464.8|39471.8|39464.8|39456.8|39449.8|60
1708658100000|2024-02-23 03:15:00|39474.3|39467.3|39476.8|39469.8|39481.8|39474.8|39466.8|39459.8|84
1708658400000|2024-02-23 03:20:00|39474.3|39467.3|39466.8|39459.8|39481.8|39474.8|39461.8|39454.8|72
1708658700000|2024-02-23 03:25:00|39469.3|39462.3|39471.8|39464.8|39486.8|39479.8|39466.8|39459.8|236
1708659000000|2024-02-23 03:30:00|39474.3|39467.3|39474.3|39467.3|39481.8|39474.8|39461.8|39454.8|100
1708659300000|2024-02-23 03:35:00|39476.8|39469.8|39486.8|39479.8|39504.3|39497.3|39476.8|39469.8|77
1708659600000|2024-02-23 03:40:00|39489.3|39482.3|39501.8|39494.8|39501.8|39494.8|39489.3|39482.3|35
1708659900000|2024-02-23 03:45:00|39504.3|39497.3|39506.8|39499.8|39511.8|39504.8|39504.3|39497.3|66
1708660200000|2024-02-23 03:50:00|39504.3|39497.3|39506.8|39499.8|39511.8|39504.8|39501.8|39494.8|47
1708660500000|2024-02-23 03:55:00|39504.3|39497.3|39496.8|39489.8|39506.8|39499.8|39496.8|39489.8|37
1708660800000|2024-02-23 04:00:00|39494.3|39487.3|39486.8|39479.8|39496.8|39489.8|39476.8|39469.8|67
1708661100000|2024-02-23 04:05:00|39489.3|39482.3|39486.8|39479.8|39489.3|39482.3|39481.8|39474.8|24
1708661400000|2024-02-23 04:10:00|39484.3|39477.3|39486.8|39479.8|39491.8|39484.8|39481.8|39474.8|44
1708661700000|2024-02-23 04:15:00|39489.3|39482.3|39486.8|39479.8|39491.8|39484.8|39486.8|39479.8|33
1708662000000|2024-02-23 04:20:00|39489.3|39482.3|39481.8|39474.8|39491.8|39484.8|39481.8|39474.8|27
1708662300000|2024-02-23 04:25:00|39484.3|39477.3|39491.8|39484.8|39491.8|39484.8|39481.8|39474.8|13
1708662600000|2024-02-23 04:30:00|39489.3|39482.3|39496.8|39489.8|39501.8|39494.8|39486.8|39479.8|43
1708662900000|2024-02-23 04:35:00|39501.8|39494.8|39506.8|39499.8|39506.8|39499.8|39496.8|39489.8|19
1708663200000|2024-02-23 04:40:00|39509.3|39502.3|39511.8|39504.8|39511.8|39504.8|39506.8|39499.8|54
1708663500000|2024-02-23 04:45:00|39509.3|39502.3|39511.8|39504.8|39514.3|39507.3|39501.8|39494.8|64
1708663800000|2024-02-23 04:50:00|39509.3|39502.3|39506.8|39499.8|39511.8|39504.8|39506.8|39499.8|31
1708664100000|2024-02-23 04:55:00|39501.8|39494.8|39509.3|39502.3|39511.8|39504.8|39501.8|39494.8|61
1708664400000|2024-02-23 05:00:00|39506.8|39499.8|39526.8|39519.8|39536.8|39529.8|39506.8|39499.8|121
1708664700000|2024-02-23 05:05:00|39529.3|39522.3|39541.8|39534.8|39541.8|39534.8|39529.3|39522.3|78
1708665000000|2024-02-23 05:10:00|39539.3|39532.3|39536.8|39529.8|39541.8|39534.8|39526.8|39519.8|59
1708665300000|2024-02-23 05:15:00|39534.3|39527.3|39516.8|39509.8|39534.3|39527.3|39514.3|39507.3|38
1708665600000|2024-02-23 05:20:00|39521.8|39514.8|39526.8|39519.8|39526.8|39519.8|39516.8|39509.8|35
1708665900000|2024-02-23 05:25:00|39521.8|39514.8|39526.8|39519.8|39529.3|39522.3|39516.8|39509.8|38
1708666200000|2024-02-23 05:30:00|39529.3|39522.3|39511.8|39504.8|39529.3|39522.3|39509.3|39502.3|56
1708666500000|2024-02-23 05:35:00|39514.3|39507.3|39511.8|39504.8|39519.3|39512.3|39509.3|39502.3|20
1708666800000|2024-02-23 05:40:00|39516.8|39509.8|39486.8|39479.8|39516.8|39509.8|39486.8|39479.8|61
1708667100000|2024-02-23 05:45:00|39484.3|39477.3|39471.8|39464.8|39486.8|39479.8|39469.3|39462.3|82
1708667400000|2024-02-23 05:50:00|39474.3|39467.3|39451.8|39444.8|39474.3|39467.3|39436.8|39429.8|179
1708667700000|2024-02-23 05:55:00|39449.3|39442.3|39514.3|39507.3|39514.3|39507.3|39449.3|39442.3|123
1708668000000|2024-02-23 06:00:00|39511.8|39504.8|39506.8|39499.8|39521.8|39514.8|39496.8|39489.8|132
1708668300000|2024-02-23 06:05:00|39509.3|39502.3|39489.3|39482.3|39509.3|39502.3|39481.8|39474.8|90
1708668600000|2024-02-23 06:10:00|39486.8|39479.8|39481.8|39474.8|39494.3|39487.3|39479.3|39472.3|106
1708668900000|2024-02-23 06:15:00|39484.3|39477.3|39476.8|39469.8|39484.3|39477.3|39454.3|39447.3|106
1708669200000|2024-02-23 06:20:00|39479.3|39472.3|39474.3|39467.3|39489.3|39482.3|39466.8|39459.8|33
1708669500000|2024-02-23 06:25:00|39471.8|39464.8|39479.3|39472.3|39479.3|39472.3|39469.3|39462.3|10
1708669800000|2024-02-23 06:30:00|39481.8|39474.8|39481.8|39474.8|39486.8|39479.8|39481.8|39474.8|5
1708670100000|2024-02-23 06:35:00|39484.3|39477.3|39481.8|39474.8|39486.8|39479.8|39481.8|39474.8|9
1708670400000|2024-02-23 06:40:00|39476.8|39469.8|39469.3|39462.3|39476.8|39469.8|39444.3|39437.3|58
1708670700000|2024-02-23 06:45:00|39466.8|39459.8|39466.8|39459.8|39469.3|39462.3|39466.8|39459.8|1
1708671000000|2024-02-23 06:50:00|39471.8|39464.8|39471.8|39464.8|39474.3|39467.3|39459.3|39452.3|28
1708671300000|2024-02-23 06:55:00|39469.3|39462.3|39459.3|39452.3|39474.3|39467.3|39459.3|39452.3|9
1708671600000|2024-02-23 07:00:00|39456.8|39449.8|39459.3|39452.3|39466.8|39459.8|39441.8|39434.8|99
1708671900000|2024-02-23 07:05:00|39461.8|39454.8|39459.3|39452.3|39464.3|39457.3|39454.3|39447.3|31
1708672200000|2024-02-23 07:10:00|39456.8|39449.8|39459.3|39452.3|39459.3|39452.3|39444.3|39437.3|15
1708672500000|2024-02-23 07:15:00|39456.8|39449.8|39446.8|39439.8|39464.3|39457.3|39446.8|39439.8|24
1708672800000|2024-02-23 07:20:00|39449.3|39442.3|39459.3|39452.3|39464.3|39457.3|39449.3|39442.3|9
1708673100000|2024-02-23 07:25:00|39461.8|39454.8|39461.8|39454.8|39461.8|39454.8|39449.3|39442.3|34
1708673400000|2024-02-23 07:30:00|39459.3|39452.3|39454.3|39447.3|39464.3|39457.3|39449.3|39442.3|64
1708673700000|2024-02-23 07:35:00|39456.8|39449.8|39464.3|39457.3|39464.3|39457.3|39449.3|39442.3|17
1708674000000|2024-02-23 07:40:00|39461.8|39454.8|39476.8|39469.8|39476.8|39469.8|39459.3|39452.3|33
1708674300000|2024-02-23 07:45:00|39479.3|39472.3|39466.8|39459.8|39479.3|39472.3|39461.8|39454.8|92
1708674600000|2024-02-23 07:50:00|39464.3|39457.3|39486.8|39479.8|39486.8|39479.8|39461.8|39454.8|70
1708674900000|2024-02-23 07:55:00|39489.3|39482.3|39476.8|39469.8|39491.8|39484.8|39474.3|39467.3|121
1708675200000|2024-02-23 08:00:00|39471.8|39464.8|39454.3|39447.3|39471.8|39464.8|39454.3|39447.3|95
1708675500000|2024-02-23 08:05:00|39456.8|39449.8|39444.3|39437.3|39461.8|39454.8|39416.8|39409.8|120
1708675800000|2024-02-23 08:10:00|39446.8|39439.8|39481.8|39474.8|39496.8|39489.8|39441.8|39434.8|110
1708676100000|2024-02-23 08:15:00|39484.3|39477.3|39471.8|39464.8|39496.8|39489.8|39466.8|39459.8|180
1708676400000|2024-02-23 08:20:00|39469.3|39462.3|39479.3|39472.3|39481.8|39474.8|39461.8|39454.8|51
1708676700000|2024-02-23 08:25:00|39476.8|39469.8|39456.8|39449.8|39476.8|39469.8|39446.8|39439.8|42
1708677000000|2024-02-23 08:30:00|39459.3|39452.3|39459.3|39452.3|39471.8|39464.8|39451.8|39444.8|43
1708677300000|2024-02-23 08:35:00|39461.8|39454.8|39461.8|39454.8|39471.8|39464.8|39454.3|39447.3|47
1708677600000|2024-02-23 08:40:00|39464.3|39457.3|39456.8|39449.8|39484.3|39477.3|39456.8|39449.8|53
1708677900000|2024-02-23 08:45:00|39454.3|39447.3|39439.3|39432.3|39461.8|39454.8|39429.3|39422.3|96
1708678200000|2024-02-23 08:50:00|39436.8|39429.8|39451.8|39444.8|39451.8|39444.8|39431.8|39424.8|30
1708678500000|2024-02-23 08:55:00|39449.3|39442.3|39459.3|39452.3|39461.8|39454.8|39444.3|39437.3|62
1708678800000|2024-02-23 09:00:00|39456.8|39449.8|39441.8|39434.8|39459.3|39452.3|39439.3|39432.3|66
1708679100000|2024-02-23 09:05:00|39444.3|39437.3|39456.8|39449.8|39464.3|39457.3|39436.8|39429.8|90
1708679400000|2024-02-23 09:10:00|39464.3|39457.3|39456.8|39449.8|39469.3|39462.3|39451.8|39444.8|30
1708679700000|2024-02-23 09:15:00|39451.8|39444.8|39444.3|39437.3|39456.8|39449.8|39436.8|39429.8|38
1708680000000|2024-02-23 09:20:00|39441.8|39434.8|39426.8|39419.8|39446.8|39439.8|39424.3|39417.3|40
1708680300000|2024-02-23 09:25:00|39429.3|39422.3|39411.8|39404.8|39439.3|39432.3|39406.8|39399.8|45
1708680600000|2024-02-23 09:30:00|39416.8|39409.8|39424.3|39417.3|39424.3|39417.3|39411.8|39404.8|41
1708680900000|2024-02-23 09:35:00|39421.8|39414.8|39416.8|39409.8|39426.8|39419.8|39416.8|39409.8|45
1708681200000|2024-02-23 09:40:00|39411.8|39404.8|39416.8|39409.8|39419.3|39412.3|39406.8|39399.8|43
1708681500000|2024-02-23 09:45:00|39414.3|39407.3|39426.8|39419.8|39426.8|39419.8|39411.8|39404.8|17
1708681800000|2024-02-23 09:50:00|39429.3|39422.3|39441.8|39434.8|39444.3|39437.3|39426.8|39419.8|13
1708682100000|2024-02-23 09:55:00|39436.8|39429.8|39426.8|39419.8|39439.3|39432.3|39426.8|39419.8|18
1708682400000|2024-02-23 10:00:00|39429.3|39422.3|39421.8|39414.8|39431.8|39424.8|39416.8|39409.8|21
1708682700000|2024-02-23 10:05:00|39416.8|39409.8|39419.3|39412.3|39421.8|39414.8|39409.3|39402.3|90
1708683000000|2024-02-23 10:10:00|39416.8|39409.8|39426.8|39419.8|39431.8|39424.8|39414.3|39407.3|12
1708683300000|2024-02-23 10:15:00|39424.3|39417.3|39441.8|39434.8|39441.8|39434.8|39416.8|39409.8|10
1708683600000|2024-02-23 10:20:00|39439.3|39432.3|39441.8|39434.8|39441.8|39434.8|39436.8|39429.8|11
1708683900000|2024-02-23 10:25:00|39436.8|39429.8|39469.3|39462.3|39471.8|39464.8|39436.8|39429.8|56
1708684200000|2024-02-23 10:30:00|39466.8|39459.8|39464.3|39457.3|39471.8|39464.8|39459.3|39452.3|31
1708684500000|2024-02-23 10:35:00|39466.8|39459.8|39471.8|39464.8|39476.8|39469.8|39464.3|39457.3|9
1708684800000|2024-02-23 10:40:00|39474.3|39467.3|39491.8|39484.8|39496.8|39489.8|39474.3|39467.3|11
1708685100000|2024-02-23 10:45:00|39494.3|39487.3|39489.3|39482.3|39496.8|39489.8|39481.8|39474.8|28
1708685400000|2024-02-23 10:50:00|39486.8|39479.8|39496.8|39489.8|39499.3|39492.3|39486.8|39479.8|30
1708685700000|2024-02-23 10:55:00|39494.3|39487.3|39491.8|39484.8|39501.8|39494.8|39481.8|39474.8|58
1708686000000|2024-02-23 11:00:00|39489.3|39482.3|39501.8|39494.8|39501.8|39494.8|39486.8|39479.8|12
1708686300000|2024-02-23 11:05:00|39499.3|39492.3|39491.8|39484.8|39506.8|39499.8|39491.8|39484.8|39
1708686600000|2024-02-23 11:10:00|39494.3|39487.3|39491.8|39484.8|39496.8|39489.8|39486.8|39479.8|27
1708686900000|2024-02-23 11:15:00|39489.3|39482.3|39501.8|39494.8|39504.3|39497.3|39486.8|39479.8|49
1708687200000|2024-02-23 11:20:00|39504.3|39497.3|39506.8|39499.8|39511.8|39504.8|39501.8|39494.8|48
1708687500000|2024-02-23 11:25:00|39504.3|39497.3|39501.8|39494.8|39509.3|39502.3|39501.8|39494.8|31
1708687800000|2024-02-23 11:30:00|39504.3|39497.3|39509.3|39502.3|39509.3|39502.3|39496.8|39489.8|46
1708688100000|2024-02-23 11:35:00|39506.8|39499.8|39506.8|39499.8|39511.8|39504.8|39501.8|39494.8|28
1708688400000|2024-02-23 11:40:00|39509.3|39502.3|39501.8|39494.8|39509.3|39502.3|39501.8|39494.8|16
1708688700000|2024-02-23 11:45:00|39504.3|39497.3|39499.3|39492.3|39506.8|39499.8|39496.8|39489.8|21
1708689000000|2024-02-23 11:50:00|39501.8|39494.8|39506.8|39499.8|39511.8|39504.8|39496.8|39489.8|32
1708689300000|2024-02-23 11:55:00|39509.3|39502.3|39526.8|39519.8|39526.8|39519.8|39506.8|39499.8|64
1708689600000|2024-02-23 12:00:00|39531.8|39524.8|39541.8|39534.8|39556.8|39549.8|39526.8|39519.8|109
1708689900000|2024-02-23 12:05:00|39536.8|39529.8|39516.8|39509.8|39541.8|39534.8|39516.8|39509.8|47
1708690200000|2024-02-23 12:10:00|39521.8|39514.8|39519.3|39512.3|39526.8|39519.8|39516.8|39509.8|55
1708690500000|2024-02-23 12:15:00|39516.8|39509.8|39504.3|39497.3|39521.8|39514.8|39496.8|39489.8|84
1708690800000|2024-02-23 12:20:00|39506.8|39499.8|39521.8|39514.8|39521.8|39514.8|39494.3|39487.3|95
1708691100000|2024-02-23 12:25:00|39519.3|39512.3|39529.3|39522.3|39531.8|39524.8|39511.8|39504.8|78
1708691400000|2024-02-23 12:30:00|39526.8|39519.8|39526.8|39519.8|39531.8|39524.8|39521.8|39514.8|13
1708691700000|2024-02-23 12:35:00|39524.3|39517.3|39516.8|39509.8|39529.3|39522.3|39501.8|39494.8|206
1708692000000|2024-02-23 12:40:00|39514.3|39507.3|39494.3|39487.3|39516.8|39509.8|39491.8|39484.8|160
1708692300000|2024-02-23 12:45:00|39491.8|39484.8|39491.8|39484.8|39504.3|39497.3|39486.8|39479.8|101
1708692600000|2024-02-23 12:50:00|39481.8|39474.8|39481.8|39474.8|39486.8|39479.8|39469.3|39462.3|121
1708692900000|2024-02-23 12:55:00|39479.3|39472.3|39471.8|39464.8|39484.3|39477.3|39461.8|39454.8|153
1708693200000|2024-02-23 13:00:00|39466.8|39459.8|39471.8|39464.8|39471.8|39464.8|39461.8|39454.8|52
1708693500000|2024-02-23 13:05:00|39474.3|39467.3|39486.8|39479.8|39491.8|39484.8|39471.8|39464.8|69
1708693800000|2024-02-23 13:10:00|39481.8|39474.8|39481.8|39474.8|39486.8|39479.8|39466.8|39459.8|84
1708694100000|2024-02-23 13:15:00|39484.3|39477.3|39496.8|39489.8|39501.8|39494.8|39481.8|39474.8|49
1708694400000|2024-02-23 13:20:00|39499.3|39492.3|39509.3|39502.3|39511.8|39504.8|39491.8|39484.8|32
1708694700000|2024-02-23 13:25:00|39506.8|39499.8|39516.8|39509.8|39521.8|39514.8|39506.8|39499.8|45
1708695000000|2024-02-23 13:30:00|39511.8|39504.8|39536.8|39529.8|39536.8|39529.8|39506.8|39499.8|57
1708695300000|2024-02-23 13:35:00|39539.3|39532.3|39511.8|39504.8|39541.8|39534.8|39506.8|39499.8|59
1708695600000|2024-02-23 13:40:00|39514.3|39507.3|39516.8|39509.8|39516.8|39509.8|39501.8|39494.8|43
1708695900000|2024-02-23 13:45:00|39511.8|39504.8|39516.8|39509.8|39516.8|39509.8|39504.3|39497.3|42
1708696200000|2024-02-23 13:50:00|39519.3|39512.3|39536.8|39529.8|39536.8|39529.8|39514.3|39507.3|57
1708696500000|2024-02-23 13:55:00|39539.3|39532.3|39531.8|39524.8|39539.3|39532.3|39524.3|39517.3|154
1708696800000|2024-02-23 14:00:00|39529.3|39522.3|39536.8|39529.8|39541.8|39534.8|39526.8|39519.8|50
1708697100000|2024-02-23 14:05:00|39531.8|39524.8|39546.8|39539.8|39551.8|39544.8|39524.3|39517.3|59
1708697400000|2024-02-23 14:10:00|39549.3|39542.3|39551.8|39544.8|39556.8|39549.8|39541.8|39534.8|45
1708697700000|2024-02-23 14:15:00|39549.3|39542.3|39591.8|39584.8|39591.8|39584.8|39549.3|39542.3|194
1708698000000|2024-02-23 14:20:00|39599.3|39592.3|39579.3|39572.3|39601.8|39594.8|39576.8|39569.8|88
1708698300000|2024-02-23 14:25:00|39576.8|39569.8|39586.8|39579.8|39591.8|39584.8|39576.8|39569.8|115
1708698600000|2024-02-23 14:30:00|39589.3|39582.3|39596.8|39589.8|39601.8|39594.8|39571.8|39564.8|197
1708698900000|2024-02-23 14:35:00|39591.8|39584.8|39591.8|39584.8|39596.8|39589.8|39576.8|39569.8|156
1708699200000|2024-02-23 14:40:00|39586.8|39579.8|39591.8|39584.8|39591.8|39584.8|39556.8|39549.8|142
1708699500000|2024-02-23 14:45:00|39586.8|39579.8|39596.8|39589.8|39611.8|39604.8|39571.8|39564.8|277
1708699800000|2024-02-23 14:50:00|39599.3|39592.3|39609.3|39602.3|39611.8|39604.8|39571.8|39564.8|118
1708700100000|2024-02-23 14:55:00|39611.8|39604.8|39586.8|39579.8|39611.8|39604.8|39546.8|39539.8|282
1708700400000|2024-02-23 15:00:00|39581.8|39574.8|39566.8|39559.8|39581.8|39574.8|39536.8|39529.8|294
1708700700000|2024-02-23 15:05:00|39564.3|39557.3|39579.3|39572.3|39586.8|39579.8|39544.3|39537.3|221
1708701000000|2024-02-23 15:10:00|39576.8|39569.8|39596.8|39589.8|39599.3|39592.3|39566.8|39559.8|140
1708701300000|2024-02-23 15:15:00|39594.3|39587.3|39586.8|39579.8|39601.8|39594.8|39581.8|39574.8|133
1708701600000|2024-02-23 15:20:00|39584.3|39577.3|39609.3|39602.3|39611.8|39604.8|39584.3|39577.3|202
1708701900000|2024-02-23 15:25:00|39611.8|39604.8|39596.8|39589.8|39641.8|39634.8|39596.8|39589.8|305
1708702200000|2024-02-23 15:30:00|39601.8|39594.8|39609.3|39602.3|39626.8|39619.8|39586.8|39579.8|181
1708702500000|2024-02-23 15:35:00|39606.8|39599.8|39631.8|39624.8|39631.8|39624.8|39599.3|39592.3|90
1708702800000|2024-02-23 15:40:00|39629.3|39622.3|39596.8|39589.8|39639.3|39632.3|39589.3|39582.3|112
1708703100000|2024-02-23 15:45:00|39594.3|39587.3|39576.8|39569.8|39596.8|39589.8|39564.3|39557.3|196
1708703400000|2024-02-23 15:50:00|39579.3|39572.3|39594.3|39587.3|39606.8|39599.8|39576.8|39569.8|116
1708703700000|2024-02-23 15:55:00|39591.8|39584.8|39574.3|39567.3|39599.3|39592.3|39571.8|39564.8|113
1708704000000|2024-02-23 16:00:00|39576.8|39569.8|39496.8|39489.8|39586.8|39579.8|39489.3|39482.3|426
1708704300000|2024-02-23 16:05:00|39499.3|39492.3|39491.8|39484.8|39514.3|39507.3|39476.8|39469.8|325
1708704600000|2024-02-23 16:10:00|39494.3|39487.3|39456.8|39449.8|39499.3|39492.3|39446.8|39439.8|148
1708704900000|2024-02-23 16:15:00|39459.3|39452.3|39464.3|39457.3|39476.8|39469.8|39441.8|39434.8|253
1708705200000|2024-02-23 16:20:00|39461.8|39454.8|39491.8|39484.8|39496.8|39489.8|39461.8|39454.8|177
1708705500000|2024-02-23 16:25:00|39486.8|39479.8|39506.8|39499.8|39519.3|39512.3|39481.8|39474.8|234
1708705800000|2024-02-23 16:30:00|39504.3|39497.3|39511.8|39504.8|39519.3|39512.3|39491.8|39484.8|173
1708706100000|2024-02-23 16:35:00|39509.3|39502.3|39521.8|39514.8|39521.8|39514.8|39506.8|39499.8|169
1708706400000|2024-02-23 16:40:00|39519.3|39512.3|39524.3|39517.3|39526.8|39519.8|39494.3|39487.3|401
1708706700000|2024-02-23 16:45:00|39521.8|39514.8|39524.3|39517.3|39534.3|39527.3|39511.8|39504.8|195
1708707000000|2024-02-23 16:50:00|39521.8|39514.8|39541.8|39534.8|39551.8|39544.8|39516.8|39509.8|84
1708707300000|2024-02-23 16:55:00|39546.8|39539.8|39556.8|39549.8|39561.8|39554.8|39546.8|39539.8|127
1708707600000|2024-02-23 17:00:00|39554.3|39547.3|39576.8|39569.8|39576.8|39569.8|39551.8|39544.8|76
1708707900000|2024-02-23 17:05:00|39574.3|39567.3|39591.8|39584.8|39594.3|39587.3|39574.3|39567.3|105
1708708200000|2024-02-23 17:10:00|39594.3|39587.3|39569.3|39562.3|39596.8|39589.8|39569.3|39562.3|80
1708708500000|2024-02-23 17:15:00|39571.8|39564.8|39566.8|39559.8|39571.8|39564.8|39546.8|39539.8|133
1708708800000|2024-02-23 17:20:00|39569.3|39562.3|39564.3|39557.3|39579.3|39572.3|39561.8|39554.8|90
1708709100000|2024-02-23 17:25:00|39566.8|39559.8|39531.8|39524.8|39566.8|39559.8|39521.8|39514.8|70
1708709400000|2024-02-23 17:30:00|39536.8|39529.8|39541.8|39534.8|39546.8|39539.8|39499.3|39492.3|91
1708709700000|2024-02-23 17:35:00|39539.3|39532.3|39571.8|39564.8|39571.8|39564.8|39526.8|39519.8|87
1708710000000|2024-02-23 17:40:00|39566.8|39559.8|39566.8|39559.8|39571.8|39564.8|39536.8|39529.8|115
1708710300000|2024-02-23 17:45:00|39564.3|39557.3|39571.8|39564.8|39574.3|39567.3|39556.8|39549.8|30
1708710600000|2024-02-23 17:50:00|39574.3|39567.3|39564.3|39557.3|39576.8|39569.8|39551.8|39544.8|43
1708710900000|2024-02-23 17:55:00|39566.8|39559.8|39556.8|39549.8|39571.8|39564.8|39541.8|39534.8|345
1708711200000|2024-02-23 18:00:00|39554.3|39547.3|39551.8|39544.8|39556.8|39549.8|39541.8|39534.8|25
1708711500000|2024-02-23 18:05:00|39554.3|39547.3|39541.8|39534.8|39556.8|39549.8|39536.8|39529.8|44
1708711800000|2024-02-23 18:10:00|39544.3|39537.3|39556.8|39549.8|39566.8|39559.8|39544.3|39537.3|24
1708712100000|2024-02-23 18:15:00|39554.3|39547.3|39571.8|39564.8|39571.8|39564.8|39551.8|39544.8|11
1708712400000|2024-02-23 18:20:00|39574.3|39567.3|39571.8|39564.8|39574.3|39567.3|39561.8|39554.8|15
1708712700000|2024-02-23 18:25:00|39569.3|39562.3|39561.8|39554.8|39571.8|39564.8|39556.8|39549.8|19
1708713000000|2024-02-23 18:30:00|39559.3|39552.3|39561.8|39554.8|39566.8|39559.8|39536.8|39529.8|35
1708713300000|2024-02-23 18:35:00|39559.3|39552.3|39556.8|39549.8|39561.8|39554.8|39549.3|39542.3|7
1708713600000|2024-02-23 18:40:00|39554.3|39547.3|39546.8|39539.8|39564.3|39557.3|39541.8|39534.8|24
1708713900000|2024-02-23 18:45:00|39549.3|39542.3|39561.8|39554.8|39566.8|39559.8|39541.8|39534.8|56
1708714200000|2024-02-23 18:50:00|39566.8|39559.8|39554.3|39547.3|39566.8|39559.8|39541.8|39534.8|43
1708714500000|2024-02-23 18:55:00|39551.8|39544.8|39536.8|39529.8|39561.8|39554.8|39536.8|39529.8|66
1708714800000|2024-02-23 19:00:00|39539.3|39532.3|39511.8|39504.8|39546.8|39539.8|39496.8|39489.8|85
1708715100000|2024-02-23 19:05:00|39509.3|39502.3|39516.8|39509.8|39551.8|39544.8|39509.3|39502.3|129
1708715400000|2024-02-23 19:10:00|39514.3|39507.3|39511.8|39504.8|39521.8|39514.8|39494.3|39487.3|77
1708715700000|2024-02-23 19:15:00|39516.8|39509.8|39491.8|39484.8|39516.8|39509.8|39491.8|39484.8|56
1708716000000|2024-02-23 19:20:00|39496.8|39489.8|39471.8|39464.8|39496.8|39489.8|39471.8|39464.8|98
1708716300000|2024-02-23 19:25:00|39474.3|39467.3|39486.8|39479.8|39489.3|39482.3|39471.8|39464.8|47
1708716600000|2024-02-23 19:30:00|39489.3|39482.3|39516.8|39509.8|39521.8|39514.8|39481.8|39474.8|58
1708716900000|2024-02-23 19:35:00|39521.8|39514.8|39526.8|39519.8|39531.8|39524.8|39506.8|39499.8|61
1708717200000|2024-02-23 19:40:00|39531.8|39524.8|39504.3|39497.3|39531.8|39524.8|39496.8|39489.8|44
1708717500000|2024-02-23 19:45:00|39501.8|39494.8|39506.8|39499.8|39516.8|39509.8|39501.8|39494.8|21
1708717800000|2024-02-23 19:50:00|39501.8|39494.8|39526.8|39519.8|39536.8|39529.8|39496.8|39489.8|56
1708718100000|2024-02-23 19:55:00|39529.3|39522.3|39534.3|39527.3|39536.8|39529.8|39524.3|39517.3|34
1708718400000|2024-02-23 20:00:00|39531.8|39524.8|39531.8|39524.8|39539.3|39532.3|39521.8|39514.8|87
1708718700000|2024-02-23 20:05:00|39526.8|39519.8|39481.8|39474.8|39531.8|39524.8|39479.3|39472.3|174
1708719000000|2024-02-23 20:10:00|39479.3|39472.3|39481.8|39474.8|39496.8|39489.8|39466.8|39459.8|155
1708719300000|2024-02-23 20:15:00|39479.3|39472.3|39501.8|39494.8|39506.8|39499.8|39476.8|39469.8|116
1708719600000|2024-02-23 20:20:00|39506.8|39499.8|39481.8|39474.8|39506.8|39499.8|39481.8|39474.8|81
1708719900000|2024-02-23 20:25:00|39484.3|39477.3|39469.3|39462.3|39486.8|39479.8|39466.8|39459.8|63
1708720200000|2024-02-23 20:30:00|39471.8|39464.8|39471.8|39464.8|39471.8|39464.8|39456.8|39449.8|105
1708720500000|2024-02-23 20:35:00|39469.3|39462.3|39491.8|39484.8|39491.8|39484.8|39461.8|39454.8|37
1708720800000|2024-02-23 20:40:00|39494.3|39487.3|39491.8|39484.8|39496.8|39489.8|39476.8|39469.8|61
1708721100000|2024-02-23 20:45:00|39494.3|39487.3|39501.8|39494.8|39511.8|39504.8|39491.8|39484.8|105
1708721400000|2024-02-23 20:50:00|39506.8|39499.8|39496.8|39489.8|39509.3|39502.3|39486.8|39479.8|260
1708721700000|2024-02-23 20:55:00|39491.8|39484.8|39494.3|39487.3|39511.8|39504.8|39489.3|39482.3|311
1708722000000|2024-02-23 21:00:00|39491.8|39484.8|39451.8|39444.8|39491.8|39484.8|39441.8|39434.8|133
1708722300000|2024-02-23 21:05:00|39449.3|39442.3|39449.3|39442.3|39451.8|39444.8|39441.8|39434.8|76
1708722600000|2024-02-23 21:10:00|39451.8|39444.8|39451.8|39444.8|39464.3|39457.3|39449.3|39442.3|15
1708722900000|2024-02-23 21:15:00|39446.8|39439.8|39439.3|39432.3|39456.8|39449.8|39434.3|39427.3|36
1708723200000|2024-02-23 21:20:00|39441.8|39434.8|39446.8|39439.8|39449.3|39442.3|39441.8|39434.8|12
1708723500000|2024-02-23 21:25:00|39444.3|39437.3|39451.8|39444.8|39454.3|39447.3|39441.8|39434.8|14
1708723800000|2024-02-23 21:30:00|39459.3|39452.3|39466.8|39459.8|39466.8|39459.8|39459.3|39452.3|11
1708724100000|2024-02-23 21:35:00|39464.3|39457.3|39461.8|39454.8|39466.8|39459.8|39461.8|39454.8|7
1708724400000|2024-02-23 21:40:00|39464.3|39457.3|39446.8|39439.8|39466.8|39459.8|39446.8|39439.8|36
1708724700000|2024-02-23 21:45:00|39441.8|39434.8|39436.8|39429.8|39441.8|39434.8|39431.8|39424.8|30
1708725000000|2024-02-23 21:50:00|39444.3|39437.3|39449.3|39442.3|39451.8|39444.8|39439.3|39432.3|14
1708725300000|2024-02-23 21:55:00|39451.8|39444.8|39448.3|39418.3|39451.8|39444.8|39436.8|39417.6|25
1708902000000|2024-02-25 23:00:00|39485.8|39470.8|39435.8|39420.8|39485.8|39470.8|39435.8|39420.8|73
1708902300000|2024-02-25 23:05:00|39430.8|39415.8|39445.8|39430.8|39450.8|39435.8|39428.3|39413.3|34
1708902600000|2024-02-25 23:10:00|||||||||1
1708902900000|2024-02-25 23:15:00|39460.8|39445.8|39475.8|39460.8|39485.8|39470.8|39458.3|39443.3|11
1708903200000|2024-02-25 23:20:00|39480.8|39465.8|39465.8|39450.8|39480.8|39465.8|39460.8|39445.8|20
1708903500000|2024-02-25 23:25:00|39473.3|39458.3|39478.3|39463.3|39478.3|39463.3|39473.3|39458.3|18
1708903800000|2024-02-25 23:30:00|39488.3|39473.3|39514.3|39507.3|39536.8|39529.8|39488.3|39473.3|8698
1708904100000|2024-02-25 23:35:00|39511.8|39504.8|39506.8|39499.8|39539.3|39532.3|39496.8|39489.8|109
1708904400000|2024-02-25 23:40:00|39504.3|39497.3|39479.3|39472.3|39511.8|39504.8|39469.3|39462.3|299
1708904700000|2024-02-25 23:45:00|39476.8|39469.8|39389.3|39382.3|39491.8|39484.8|39389.3|39382.3|708
1708905000000|2024-02-25 23:50:00|39386.8|39379.8|39394.3|39387.3|39424.3|39417.3|39386.8|39379.8|355
1708905300000|2024-02-25 23:55:00|39396.8|39389.8|39369.3|39362.3|39401.8|39394.8|39364.3|39357.3|319
1708905600000|2024-02-26 00:00:00|39371.8|39364.8|39321.8|39314.8|39434.3|39427.3|39314.3|39307.3|1418
1708905900000|2024-02-26 00:05:00|39319.3|39312.3|39296.8|39289.8|39351.8|39344.8|39291.8|39284.8|784
1708906200000|2024-02-26 00:10:00|39306.8|39299.8|39251.8|39244.8|39324.3|39317.3|39246.8|39239.8|702
1708906500000|2024-02-26 00:15:00|39261.8|39254.8|39261.8|39254.8|39321.8|39314.8|39256.8|39249.8|654
1708906800000|2024-02-26 00:20:00|39259.3|39252.3|39214.3|39207.3|39271.8|39264.8|39206.8|39199.8|569
1708907100000|2024-02-26 00:25:00|39211.8|39204.8|39266.8|39259.8|39274.3|39267.3|39209.3|39202.3|427
1708907400000|2024-02-26 00:30:00|39264.3|39257.3|39296.8|39289.8|39309.3|39302.3|39251.8|39244.8|412
1708907700000|2024-02-26 00:35:00|39301.8|39294.8|39301.8|39294.8|39339.3|39332.3|39286.8|39279.8|467
1708908000000|2024-02-26 00:40:00|39299.3|39292.3|39301.8|39294.8|39319.3|39312.3|39271.8|39264.8|376
1708908300000|2024-02-26 00:45:00|39306.8|39299.8|39331.8|39324.8|39334.3|39327.3|39281.8|39274.8|353
1708908600000|2024-02-26 00:50:00|39334.3|39327.3|39286.8|39279.8|39336.8|39329.8|39276.8|39269.8|289
1708908900000|2024-02-26 00:55:00|39284.3|39277.3|39291.8|39284.8|39296.8|39289.8|39261.8|39254.8|243
1708909200000|2024-02-26 01:00:00|39294.3|39287.3|39291.8|39284.8|39299.3|39292.3|39249.3|39242.3|218
1708909500000|2024-02-26 01:05:00|39289.3|39282.3|39271.8|39264.8|39294.3|39287.3|39261.8|39254.8|123
1708909800000|2024-02-26 01:10:00|39269.3|39262.3|39299.3|39292.3|39301.8|39294.8|39246.8|39239.8|180
1708910100000|2024-02-26 01:15:00|39301.8|39294.8|39336.8|39329.8|39341.8|39334.8|39274.3|39267.3|226
1708910400000|2024-02-26 01:20:00|39339.3|39332.3|39346.8|39339.8|39366.8|39359.8|39336.8|39329.8|162
1708910700000|2024-02-26 01:25:00|39349.3|39342.3|39351.8|39344.8|39361.8|39354.8|39316.8|39309.8|129
1708911000000|2024-02-26 01:30:00|39349.3|39342.3|39381.8|39374.8|39386.8|39379.8|39346.8|39339.8|267
1708911300000|2024-02-26 01:35:00|39379.3|39372.3|39399.3|39392.3|39401.8|39394.8|39364.3|39357.3|108
1708911600000|2024-02-26 01:40:00|39401.8|39394.8|39349.3|39342.3|39401.8|39394.8|39336.8|39329.8|134
1708911900000|2024-02-26 01:45:00|39351.8|39344.8|39344.3|39337.3|39359.3|39352.3|39336.8|39329.8|158
1708912200000|2024-02-26 01:50:00|39341.8|39334.8|39366.8|39359.8|39369.3|39362.3|39316.8|39309.8|137
1708912500000|2024-02-26 01:55:00|39369.3|39362.3|39326.8|39319.8|39369.3|39362.3|39316.8|39309.8|167
1708912800000|2024-02-26 02:00:00|39329.3|39322.3|39329.3|39322.3|39331.8|39324.8|39301.8|39294.8|163
1708913100000|2024-02-26 02:05:00|39326.8|39319.8|39321.8|39314.8|39334.3|39327.3|39306.8|39299.8|107
1708913400000|2024-02-26 02:10:00|39326.8|39319.8|39361.8|39354.8|39366.8|39359.8|39321.8|39314.8|255
1708913700000|2024-02-26 02:15:00|39359.3|39352.3|39336.8|39329.8|39369.3|39362.3|39331.8|39324.8|64
1708914000000|2024-02-26 02:20:00|39334.3|39327.3|39316.8|39309.8|39346.8|39339.8|39306.8|39299.8|95
1708914300000|2024-02-26 02:25:00|39314.3|39307.3|39316.8|39309.8|39319.3|39312.3|39289.3|39282.3|137
1708914600000|2024-02-26 02:30:00|39314.3|39307.3|39334.3|39327.3|39336.8|39329.8|39306.8|39299.8|79
1708914900000|2024-02-26 02:35:00|39336.8|39329.8|39351.8|39344.8|39351.8|39344.8|39331.8|39324.8|58
1708915200000|2024-02-26 02:40:00|39356.8|39349.8|39371.8|39364.8|39371.8|39364.8|39351.8|39344.8|84
1708915500000|2024-02-26 02:45:00|39369.3|39362.3|39351.8|39344.8|39369.3|39362.3|39351.8|39344.8|49
1708915800000|2024-02-26 02:50:00|39354.3|39347.3|39326.8|39319.8|39356.8|39349.8|39326.8|39319.8|50
1708916100000|2024-02-26 02:55:00|39329.3|39322.3|39316.8|39309.8|39331.8|39324.8|39311.8|39304.8|100
1708916400000|2024-02-26 03:00:00|39314.3|39307.3|39286.8|39279.8|39316.8|39309.8|39276.8|39269.8|184
1708916700000|2024-02-26 03:05:00|39284.3|39277.3|39281.8|39274.8|39286.8|39279.8|39266.8|39259.8|64
1708917000000|2024-02-26 03:10:00|39286.8|39279.8|39296.8|39289.8|39301.8|39294.8|39281.8|39274.8|40
1708917300000|2024-02-26 03:15:00|39299.3|39292.3|39286.8|39279.8|39314.3|39307.3|39284.3|39277.3|79
1708917600000|2024-02-26 03:20:00|39291.8|39284.8|39296.8|39289.8|39296.8|39289.8|39286.8|39279.8|43
1708917900000|2024-02-26 03:25:00|39291.8|39284.8|39286.8|39279.8|39301.8|39294.8|39281.8|39274.8|53
1708918200000|2024-02-26 03:30:00|39289.3|39282.3|39321.8|39314.8|39329.3|39322.3|39276.8|39269.8|261
1708918500000|2024-02-26 03:35:00|39319.3|39312.3|39316.8|39309.8|39326.8|39319.8|39291.8|39284.8|130
1708918800000|2024-02-26 03:40:00|39319.3|39312.3|39316.8|39309.8|39324.3|39317.3|39304.3|39297.3|75
1708919100000|2024-02-26 03:45:00|39321.8|39314.8|39341.8|39334.8|39341.8|39334.8|39314.3|39307.3|105
1708919400000|2024-02-26 03:50:00|39339.3|39332.3|39351.8|39344.8|39361.8|39354.8|39336.8|39329.8|422
1708919700000|2024-02-26 03:55:00|39354.3|39347.3|39331.8|39324.8|39356.8|39349.8|39321.8|39314.8|167
1708920000000|2024-02-26 04:00:00|39329.3|39322.3|39296.8|39289.8|39331.8|39324.8|39286.8|39279.8|164
1708920300000|2024-02-26 04:05:00|39291.8|39284.8|39279.3|39272.3|39294.3|39287.3|39254.3|39247.3|152
1708920600000|2024-02-26 04:10:00|39281.8|39274.8|39249.3|39242.3|39286.8|39279.8|39246.8|39239.8|199
1708920900000|2024-02-26 04:15:00|39246.8|39239.8|39264.3|39257.3|39274.3|39267.3|39241.8|39234.8|199
1708921200000|2024-02-26 04:20:00|39261.8|39254.8|39276.8|39269.8|39291.8|39284.8|39256.8|39249.8|150
1708921500000|2024-02-26 04:25:00|39271.8|39264.8|39244.3|39237.3|39271.8|39264.8|39241.8|39234.8|179
1708921800000|2024-02-26 04:30:00|39246.8|39239.8|39251.8|39244.8|39256.8|39249.8|39226.8|39219.8|186
1708922100000|2024-02-26 04:35:00|39254.3|39247.3|39271.8|39264.8|39276.8|39269.8|39241.8|39234.8|136
1708922400000|2024-02-26 04:40:00|39269.3|39262.3|39266.8|39259.8|39276.8|39269.8|39256.8|39249.8|127
1708922700000|2024-02-26 04:45:00|39269.3|39262.3|39236.8|39229.8|39271.8|39264.8|39231.8|39224.8|123
1708923000000|2024-02-26 04:50:00|39241.8|39234.8|39241.8|39234.8|39256.8|39249.8|39226.8|39219.8|178
1708923300000|2024-02-26 04:55:00|39239.3|39232.3|39244.3|39237.3|39246.8|39239.8|39221.8|39214.8|120
1708923600000|2024-02-26 05:00:00|39246.8|39239.8|39241.8|39234.8|39246.8|39239.8|39221.8|39214.8|137
1708923900000|2024-02-26 05:05:00|39244.3|39237.3|39279.3|39272.3|39281.8|39274.8|39241.8|39234.8|174
1708924200000|2024-02-26 05:10:00|39276.8|39269.8|39251.8|39244.8|39279.3|39272.3|39246.8|39239.8|187
1708924500000|2024-02-26 05:15:00|39254.3|39247.3|39244.3|39237.3|39256.8|39249.8|39226.8|39219.8|163
1708924800000|2024-02-26 05:20:00|39246.8|39239.8|39236.8|39229.8|39246.8|39239.8|39226.8|39219.8|135
1708925100000|2024-02-26 05:25:00|39234.3|39227.3|39241.8|39234.8|39246.8|39239.8|39211.8|39204.8|208
1708925400000|2024-02-26 05:30:00|39244.3|39237.3|39236.8|39229.8|39246.8|39239.8|39221.8|39214.8|134
1708925700000|2024-02-26 05:35:00|39234.3|39227.3|39236.8|39229.8|39251.8|39244.8|39221.8|39214.8|159
1708926000000|2024-02-26 05:40:00|39234.3|39227.3|39196.8|39189.8|39236.8|39229.8|39196.8|39189.8|203
1708926300000|2024-02-26 05:45:00|39199.3|39192.3|39221.8|39214.8|39229.3|39222.3|39199.3|39192.3|278
1708926600000|2024-02-26 05:50:00|39224.3|39217.3|39201.8|39194.8|39224.3|39217.3|39196.8|39189.8|272
1708926900000|2024-02-26 05:55:00|39204.3|39197.3|39216.8|39209.8|39224.3|39217.3|39191.8|39184.8|699
1708927200000|2024-02-26 06:00:00|39214.3|39207.3|39276.8|39269.8|39286.8|39279.8|39214.3|39207.3|1785
1708927500000|2024-02-26 06:05:00|39279.3|39272.3|39256.8|39249.8|39281.8|39274.8|39244.3|39237.3|246
1708927800000|2024-02-26 06:10:00|39261.8|39254.8|39256.8|39249.8|39281.8|39274.8|39246.8|39239.8|220
1708928100000|2024-02-26 06:15:00|39251.8|39244.8|39241.8|39234.8|39251.8|39244.8|39231.8|39224.8|85
1708928400000|2024-02-26 06:20:00|39244.3|39237.3|39241.8|39234.8|39251.8|39244.8|39239.3|39232.3|58
1708928700000|2024-02-26 06:25:00|39244.3|39237.3|39254.3|39247.3|39254.3|39247.3|39239.3|39232.3|31
1708929000000|2024-02-26 06:30:00|39251.8|39244.8|39231.8|39224.8|39251.8|39244.8|39231.8|39224.8|14
1708929300000|2024-02-26 06:35:00|39221.8|39214.8|39224.3|39217.3|39229.3|39222.3|39219.3|39212.3|13
1708929600000|2024-02-26 06:40:00|39221.8|39214.8|39219.3|39212.3|39224.3|39217.3|39219.3|39212.3|7
1708929900000|2024-02-26 06:45:00|39221.8|39214.8|39229.3|39222.3|39229.3|39222.3|39219.3|39212.3|6
1708930200000|2024-02-26 06:50:00|39226.8|39219.8|39206.8|39199.8|39236.8|39229.8|39196.8|39189.8|121
1708930500000|2024-02-26 06:55:00|39209.3|39202.3|39229.3|39222.3|39229.3|39222.3|39209.3|39202.3|10
1708930800000|2024-02-26 07:00:00|39226.8|39219.8|39239.3|39232.3|39239.3|39232.3|39224.3|39217.3|9
1708931100000|2024-02-26 07:05:00|39241.8|39234.8|39241.8|39234.8|39244.3|39237.3|39239.3|39232.3|9
1708931400000|2024-02-26 07:10:00|39239.3|39232.3|39249.3|39242.3|39249.3|39242.3|39239.3|39232.3|16
1708931700000|2024-02-26 07:15:00|39246.8|39239.8|39234.3|39227.3|39246.8|39239.8|39234.3|39227.3|13
1708932000000|2024-02-26 07:20:00|39236.8|39229.8|39241.8|39234.8|39246.8|39239.8|39236.8|39229.8|16
1708932300000|2024-02-26 07:25:00|39244.3|39237.3|39249.3|39242.3|39261.8|39254.8|39244.3|39237.3|50
1708932600000|2024-02-26 07:30:00|39251.8|39244.8|39244.3|39237.3|39269.3|39262.3|39244.3|39237.3|25
1708932900000|2024-02-26 07:35:00|39251.8|39244.8|39269.3|39262.3|39271.8|39264.8|39249.3|39242.3|34
1708933200000|2024-02-26 07:40:00|39271.8|39264.8|39281.8|39274.8|39281.8|39274.8|39266.8|39259.8|16
1708933500000|2024-02-26 07:45:00|39279.3|39272.3|39261.8|39254.8|39284.3|39277.3|39254.3|39247.3|26
1708933800000|2024-02-26 07:50:00|39264.3|39257.3|39261.8|39254.8|39269.3|39262.3|39256.8|39249.8|18
1708934100000|2024-02-26 07:55:00|39264.3|39257.3|39246.8|39239.8|39266.8|39259.8|39241.8|39234.8|26
1708934400000|2024-02-26 08:00:00|39241.8|39234.8|39251.8|39244.8|39254.3|39247.3|39236.8|39229.8|62
1708934700000|2024-02-26 08:05:00|39254.3|39247.3|39256.8|39249.8|39264.3|39257.3|39241.8|39234.8|95
1708935000000|2024-02-26 08:10:00|39254.3|39247.3|39241.8|39234.8|39261.8|39254.8|39229.3|39222.3|81
1708935300000|2024-02-26 08:15:00|39244.3|39237.3|39241.8|39234.8|39246.8|39239.8|39229.3|39222.3|29
1708935600000|2024-02-26 08:20:00|39239.3|39232.3|39254.3|39247.3|39256.8|39249.8|39236.8|39229.8|40
1708935900000|2024-02-26 08:25:00|39256.8|39249.8|39261.8|39254.8|39266.8|39259.8|39251.8|39244.8|24
1708936200000|2024-02-26 08:30:00|39264.3|39257.3|39301.8|39294.8|39301.8|39294.8|39256.8|39249.8|135
1708936500000|2024-02-26 08:35:00|39299.3|39292.3|39271.8|39264.8|39309.3|39302.3|39266.8|39259.8|128
1708936800000|2024-02-26 08:40:00|39266.8|39259.8|39271.8|39264.8|39284.3|39277.3|39266.8|39259.8|47
1708937100000|2024-02-26 08:45:00|39274.3|39267.3|39296.8|39289.8|39296.8|39289.8|39264.3|39257.3|42
1708937400000|2024-02-26 08:50:00|39294.3|39287.3|39284.3|39277.3|39304.3|39297.3|39281.8|39274.8|31
1708937700000|2024-02-26 08:55:00|39281.8|39274.8|39291.8|39284.8|39294.3|39287.3|39279.3|39272.3|21
1708938000000|2024-02-26 09:00:00|39294.3|39287.3|39309.3|39302.3|39316.8|39309.8|39291.8|39284.8|27
1708938300000|2024-02-26 09:05:00|39306.8|39299.8|39289.3|39282.3|39311.8|39304.8|39286.8|39279.8|57
1708938600000|2024-02-26 09:10:00|39286.8|39279.8|39291.8|39284.8|39301.8|39294.8|39286.8|39279.8|27
1708938900000|2024-02-26 09:15:00|39289.3|39282.3|39291.8|39284.8|39306.8|39299.8|39289.3|39282.3|61
1708939200000|2024-02-26 09:20:00|39294.3|39287.3|39291.8|39284.8|39301.8|39294.8|39286.8|39279.8|15
1708939500000|2024-02-26 09:25:00|39289.3|39282.3|39299.3|39292.3|39304.3|39297.3|39289.3|39282.3|39
1708939800000|2024-02-26 09:30:00|39301.8|39294.8|39309.3|39302.3|39311.8|39304.8|39301.8|39294.8|25
1708940100000|2024-02-26 09:35:00|39311.8|39304.8|39316.8|39309.8|39321.8|39314.8|39304.3|39297.3|33
1708940400000|2024-02-26 09:40:00|39321.8|39314.8|39336.8|39329.8|39336.8|39329.8|39316.8|39309.8|41
1708940700000|2024-02-26 09:45:00|39334.3|39327.3|39336.8|39329.8|39341.8|39334.8|39331.8|39324.8|23
1708941000000|2024-02-26 09:50:00|39339.3|39332.3|39331.8|39324.8|39341.8|39334.8|39326.8|39319.8|31
1708941300000|2024-02-26 09:55:00|39334.3|39327.3|39331.8|39324.8|39341.8|39334.8|39331.8|39324.8|20
1708941600000|2024-02-26 10:00:00|39336.8|39329.8|39326.8|39319.8|39336.8|39329.8|39316.8|39309.8|71
1708941900000|2024-02-26 10:05:00|39321.8|39314.8|39331.8|39324.8|39336.8|39329.8|39321.8|39314.8|145
1708942200000|2024-02-26 10:10:00|39334.3|39327.3|39341.8|39334.8|39349.3|39342.3|39331.8|39324.8|34
1708942500000|2024-02-26 10:15:00|39339.3|39332.3|39351.8|39344.8|39351.8|39344.8|39336.8|39329.8|36
1708942800000|2024-02-26 10:20:00|39346.8|39339.8|39349.3|39342.3|39356.8|39349.8|39346.8|39339.8|23
1708943100000|2024-02-26 10:25:00|39346.8|39339.8|39366.8|39359.8|39371.8|39364.8|39346.8|39339.8|236
1708943400000|2024-02-26 10:30:00|39364.3|39357.3|39364.3|39357.3|39374.3|39367.3|39356.8|39349.8|42
1708943700000|2024-02-26 10:35:00|39366.8|39359.8|39371.8|39364.8|39376.8|39369.8|39361.8|39354.8|21
1708944000000|2024-02-26 10:40:00|39376.8|39369.8|39381.8|39374.8|39386.8|39379.8|39371.8|39364.8|23
1708944300000|2024-02-26 10:45:00|39379.3|39372.3|39371.8|39364.8|39389.3|39382.3|39371.8|39364.8|27
1708944600000|2024-02-26 10:50:00|39369.3|39362.3|39376.8|39369.8|39376.8|39369.8|39366.8|39359.8|18
1708944900000|2024-02-26 10:55:00|39371.8|39364.8|39381.8|39374.8|39381.8|39374.8|39369.3|39362.3|14
1708945200000|2024-02-26 11:00:00|39376.8|39369.8|39361.8|39354.8|39379.3|39372.3|39354.3|39347.3|42
1708945500000|2024-02-26 11:05:00|39359.3|39352.3|39341.8|39334.8|39359.3|39352.3|39341.8|39334.8|14
1708945800000|2024-02-26 11:10:00|39344.3|39337.3|39351.8|39344.8|39356.8|39349.8|39344.3|39337.3|26
1708946100000|2024-02-26 11:15:00|39349.3|39342.3|39369.3|39362.3|39376.8|39369.8|39349.3|39342.3|35
1708946400000|2024-02-26 11:20:00|39371.8|39364.8|39376.8|39369.8|39381.8|39374.8|39366.8|39359.8|20
1708946700000|2024-02-26 11:25:00|39379.3|39372.3|39366.8|39359.8|39379.3|39372.3|39361.8|39354.8|33
1708947000000|2024-02-26 11:30:00|39369.3|39362.3|39361.8|39354.8|39371.8|39364.8|39356.8|39349.8|35
1708947300000|2024-02-26 11:35:00|39366.8|39359.8|39356.8|39349.8|39366.8|39359.8|39351.8|39344.8|25
1708947600000|2024-02-26 11:40:00|39359.3|39352.3|39366.8|39359.8|39379.3|39372.3|39356.8|39349.8|34
1708947900000|2024-02-26 11:45:00|39369.3|39362.3|39366.8|39359.8|39371.8|39364.8|39361.8|39354.8|19
1708948200000|2024-02-26 11:50:00|39364.3|39357.3|39361.8|39354.8|39364.3|39357.3|39351.8|39344.8|2
1708948500000|2024-02-26 11:55:00|39366.8|39359.8|39376.8|39369.8|39381.8|39374.8|39364.3|39357.3|19
1708948800000|2024-02-26 12:00:00|39379.3|39372.3|39346.8|39339.8|39381.8|39374.8|39346.8|39339.8|31
1708949100000|2024-02-26 12:05:00|39344.3|39337.3|39341.8|39334.8|39354.3|39347.3|39341.8|39334.8|26
1708949400000|2024-02-26 12:10:00|39344.3|39337.3|39341.8|39334.8|39349.3|39342.3|39336.8|39329.8|11
1708949700000|2024-02-26 12:15:00|39339.3|39332.3|39331.8|39324.8|39346.8|39339.8|39331.8|39324.8|16
1708950000000|2024-02-26 12:20:00|39336.8|39329.8|39341.8|39334.8|39344.3|39337.3|39326.8|39319.8|23
1708950300000|2024-02-26 12:25:00|39339.3|39332.3|39326.8|39319.8|39339.3|39332.3|39324.3|39317.3|9
1708950600000|2024-02-26 12:30:00|39321.8|39314.8|39316.8|39309.8|39326.8|39319.8|39311.8|39304.8|43
1708950900000|2024-02-26 12:35:00|39314.3|39307.3|39311.8|39304.8|39314.3|39307.3|39301.8|39294.8|25
1708951200000|2024-02-26 12:40:00|39309.3|39302.3|39321.8|39314.8|39321.8|39314.8|39306.8|39299.8|72
1708951500000|2024-02-26 12:45:00|39319.3|39312.3|39324.3|39317.3|39326.8|39319.8|39316.8|39309.8|36
1708951800000|2024-02-26 12:50:00|39321.8|39314.8|39341.8|39334.8|39341.8|39334.8|39321.8|39314.8|21
1708952100000|2024-02-26 12:55:00|39336.8|39329.8|39336.8|39329.8|39341.8|39334.8|39334.3|39327.3|39
1708952400000|2024-02-26 13:00:00|39339.3|39332.3|39321.8|39314.8|39341.8|39334.8|39321.8|39314.8|35
1708952700000|2024-02-26 13:05:00|39316.8|39309.8|39331.8|39324.8|39331.8|39324.8|39306.8|39299.8|33
1708953000000|2024-02-26 13:10:00|39329.3|39322.3|39341.8|39334.8|39344.3|39337.3|39326.8|39319.8|5
1708953300000|2024-02-26 13:15:00|39344.3|39337.3|39351.8|39344.8|39354.3|39347.3|39341.8|39334.8|12
1708953600000|2024-02-26 13:20:00|39349.3|39342.3|39356.8|39349.8|39361.8|39354.8|39346.8|39339.8|37
1708953900000|2024-02-26 13:25:00|39351.8|39344.8|39354.3|39347.3|39356.8|39349.8|39341.8|39334.8|41
1708954200000|2024-02-26 13:30:00|39356.8|39349.8|39364.3|39357.3|39366.8|39359.8|39341.8|39334.8|27
1708954500000|2024-02-26 13:35:00|39366.8|39359.8|39381.8|39374.8|39381.8|39374.8|39361.8|39354.8|24
1708954800000|2024-02-26 13:40:00|39386.8|39379.8|39379.3|39372.3|39409.3|39402.3|39376.8|39369.8|317
1708955100000|2024-02-26 13:45:00|39381.8|39374.8|39381.8|39374.8|39391.8|39384.8|39369.3|39362.3|48
1708955400000|2024-02-26 13:50:00|39379.3|39372.3|39376.8|39369.8|39389.3|39382.3|39374.3|39367.3|66
1708955700000|2024-02-26 13:55:00|39374.3|39367.3|39386.8|39379.8|39391.8|39384.8|39374.3|39367.3|14
1708956000000|2024-02-26 14:00:00|39391.8|39384.8|39406.8|39399.8|39411.8|39404.8|39386.8|39379.8|62
1708956300000|2024-02-26 14:05:00|39401.8|39394.8|39381.8|39374.8|39401.8|39394.8|39376.8|39369.8|43
1708956600000|2024-02-26 14:10:00|39386.8|39379.8|39391.8|39384.8|39401.8|39394.8|39386.8|39379.8|17
1708956900000|2024-02-26 14:15:00|39394.3|39387.3|39381.8|39374.8|39396.8|39389.8|39366.8|39359.8|63
1708957200000|2024-02-26 14:20:00|39384.3|39377.3|39376.8|39369.8|39391.8|39384.8|39376.8|39369.8|31
1708957500000|2024-02-26 14:25:00|39384.3|39377.3|39406.8|39399.8|39406.8|39399.8|39384.3|39377.3|55
1708957800000|2024-02-26 14:30:00|39404.3|39397.3|39421.8|39414.8|39451.8|39444.8|39396.8|39389.8|583
1708958100000|2024-02-26 14:35:00|39424.3|39417.3|39429.3|39422.3|39439.3|39432.3|39406.8|39399.8|300
1708958400000|2024-02-26 14:40:00|39431.8|39424.8|39426.8|39419.8|39454.3|39447.3|39421.8|39414.8|183
1708958700000|2024-02-26 14:45:00|39429.3|39422.3|39439.3|39432.3|39439.3|39432.3|39391.8|39384.8|286
1708959000000|2024-02-26 14:50:00|39441.8|39434.8|39456.8|39449.8|39466.8|39459.8|39431.8|39424.8|173
1708959300000|2024-02-26 14:55:00|39461.8|39454.8|39449.3|39442.3|39461.8|39454.8|39441.8|39434.8|60
1708959600000|2024-02-26 15:00:00|39446.8|39439.8|39456.8|39449.8|39459.3|39452.3|39431.8|39424.8|122
1708959900000|2024-02-26 15:05:00|39461.8|39454.8|39491.8|39484.8|39494.3|39487.3|39456.8|39449.8|130
1708960200000|2024-02-26 15:10:00|39494.3|39487.3|39461.8|39454.8|39494.3|39487.3|39459.3|39452.3|135
1708960500000|2024-02-26 15:15:00|39459.3|39452.3|39466.8|39459.8|39466.8|39459.8|39441.8|39434.8|557
1708960800000|2024-02-26 15:20:00|39464.3|39457.3|39456.8|39449.8|39484.3|39477.3|39451.8|39444.8|101
1708961100000|2024-02-26 15:25:00|39461.8|39454.8|39466.8|39459.8|39481.8|39474.8|39456.8|39449.8|47
1708961400000|2024-02-26 15:30:00|39469.3|39462.3|39486.8|39479.8|39491.8|39484.8|39461.8|39454.8|24
1708961700000|2024-02-26 15:35:00|39489.3|39482.3|39466.8|39459.8|39491.8|39484.8|39466.8|39459.8|70
1708962000000|2024-02-26 15:40:00|39464.3|39457.3|39456.8|39449.8|39486.8|39479.8|39456.8|39449.8|103
1708962300000|2024-02-26 15:45:00|39459.3|39452.3|39451.8|39444.8|39466.8|39459.8|39446.8|39439.8|65
1708962600000|2024-02-26 15:50:00|39454.3|39447.3|39456.8|39449.8|39461.8|39454.8|39446.8|39439.8|77
1708962900000|2024-02-26 15:55:00|39459.3|39452.3|39451.8|39444.8|39461.8|39454.8|39439.3|39432.3|197
1708963200000|2024-02-26 16:00:00|39454.3|39447.3|39444.3|39437.3|39466.8|39459.8|39441.8|39434.8|89
1708963500000|2024-02-26 16:05:00|39441.8|39434.8|39431.8|39424.8|39451.8|39444.8|39416.8|39409.8|180
1708963800000|2024-02-26 16:10:00|39436.8|39429.8|39456.8|39449.8|39461.8|39454.8|39426.8|39419.8|302
1708964100000|2024-02-26 16:15:00|39454.3|39447.3|39481.8|39474.8|39486.8|39479.8|39454.3|39447.3|76
1708964400000|2024-02-26 16:20:00|39479.3|39472.3|39466.8|39459.8|39491.8|39484.8|39466.8|39459.8|132
1708964700000|2024-02-26 16:25:00|39464.3|39457.3|39486.8|39479.8|39491.8|39484.8|39461.8|39454.8|57
1708965000000|2024-02-26 16:30:00|39484.3|39477.3|39486.8|39479.8|39496.8|39489.8|39484.3|39477.3|137
1708965300000|2024-02-26 16:35:00|39481.8|39474.8|39486.8|39479.8|39489.3|39482.3|39474.3|39467.3|55
1708965600000|2024-02-26 16:40:00|39489.3|39482.3|39491.8|39484.8|39491.8|39484.8|39481.8|39474.8|69
1708965900000|2024-02-26 16:45:00|39489.3|39482.3|39486.8|39479.8|39501.8|39494.8|39486.8|39479.8|65
1708966200000|2024-02-26 16:50:00|39489.3|39482.3|39476.8|39469.8|39491.8|39484.8|39471.8|39464.8|44
1708966500000|2024-02-26 16:55:00|39474.3|39467.3|39471.8|39464.8|39486.8|39479.8|39466.8|39459.8|16
1708966800000|2024-02-26 17:00:00|39469.3|39462.3|39466.8|39459.8|39469.3|39462.3|39441.8|39434.8|75
1708967100000|2024-02-26 17:05:00|39464.3|39457.3|39476.8|39469.8|39486.8|39479.8|39459.3|39452.3|87
1708967400000|2024-02-26 17:10:00|39479.3|39472.3|39494.3|39487.3|39496.8|39489.8|39476.8|39469.8|56
1708967700000|2024-02-26 17:15:00|39491.8|39484.8|39486.8|39479.8|39491.8|39484.8|39481.8|39474.8|21
1708968000000|2024-02-26 17:20:00|39484.3|39477.3|39506.8|39499.8|39506.8|39499.8|39481.8|39474.8|43
1708968300000|2024-02-26 17:25:00|39504.3|39497.3|39499.3|39492.3|39511.8|39504.8|39494.3|39487.3|51
1708968600000|2024-02-26 17:30:00|39501.8|39494.8|39464.3|39457.3|39501.8|39494.8|39461.8|39454.8|34
1708968900000|2024-02-26 17:35:00|39461.8|39454.8|39454.3|39447.3|39471.8|39464.8|39451.8|39444.8|82
1708969200000|2024-02-26 17:40:00|39456.8|39449.8|39444.3|39437.3|39461.8|39454.8|39436.8|39429.8|27
1708969500000|2024-02-26 17:45:00|39446.8|39439.8|39441.8|39434.8|39451.8|39444.8|39431.8|39424.8|40
1708969800000|2024-02-26 17:50:00|39439.3|39432.3|39456.8|39449.8|39456.8|39449.8|39436.8|39429.8|37
1708970100000|2024-02-26 17:55:00|39454.3|39447.3|39471.8|39464.8|39471.8|39464.8|39451.8|39444.8|41
1708970400000|2024-02-26 18:00:00|39469.3|39462.3|39461.8|39454.8|39469.3|39462.3|39441.8|39434.8|39
1708970700000|2024-02-26 18:05:00|39464.3|39457.3|39471.8|39464.8|39471.8|39464.8|39446.8|39439.8|26
1708971000000|2024-02-26 18:10:00|39474.3|39467.3|39481.8|39474.8|39486.8|39479.8|39471.8|39464.8|67
1708971300000|2024-02-26 18:15:00|39479.3|39472.3|39451.8|39444.8|39489.3|39482.3|39446.8|39439.8|18
1708971600000|2024-02-26 18:20:00|39449.3|39442.3|39436.8|39429.8|39449.3|39442.3|39401.8|39394.8|305
1708971900000|2024-02-26 18:25:00|39431.8|39424.8|39376.8|39369.8|39431.8|39424.8|39366.8|39359.8|582
1708972200000|2024-02-26 18:30:00|39374.3|39367.3|39356.8|39349.8|39381.8|39374.8|39349.3|39342.3|177
1708972500000|2024-02-26 18:35:00|39354.3|39347.3|39366.8|39359.8|39371.8|39364.8|39334.3|39327.3|166
1708972800000|2024-02-26 18:40:00|39371.8|39364.8|39376.8|39369.8|39381.8|39374.8|39361.8|39354.8|190
1708973100000|2024-02-26 18:45:00|39381.8|39374.8|39376.8|39369.8|39386.8|39379.8|39371.8|39364.8|97
1708973400000|2024-02-26 18:50:00|39374.3|39367.3|39371.8|39364.8|39376.8|39369.8|39351.8|39344.8|61
1708973700000|2024-02-26 18:55:00|39374.3|39367.3|39386.8|39379.8|39386.8|39379.8|39366.8|39359.8|109
1708974000000|2024-02-26 19:00:00|39384.3|39377.3|39411.8|39404.8|39411.8|39404.8|39384.3|39377.3|86
1708974300000|2024-02-26 19:05:00|39414.3|39407.3|39411.8|39404.8|39426.8|39419.8|39411.8|39404.8|34
1708974600000|2024-02-26 19:10:00|39416.8|39409.8|39396.8|39389.8|39416.8|39409.8|39391.8|39384.8|69
1708974900000|2024-02-26 19:15:00|39401.8|39394.8|39406.8|39399.8|39406.8|39399.8|39391.8|39384.8|47
1708975200000|2024-02-26 19:20:00|39409.3|39402.3|39431.8|39424.8|39436.8|39429.8|39396.8|39389.8|50
1708975500000|2024-02-26 19:25:00|39434.3|39427.3|39429.3|39422.3|39434.3|39427.3|39419.3|39412.3|42
1708975800000|2024-02-26 19:30:00|39431.8|39424.8|39419.3|39412.3|39441.8|39434.8|39416.8|39409.8|28
1708976100000|2024-02-26 19:35:00|39421.8|39414.8|39411.8|39404.8|39426.8|39419.8|39396.8|39389.8|33
1708976400000|2024-02-26 19:40:00|39414.3|39407.3|39401.8|39394.8|39416.8|39409.8|39386.8|39379.8|35
1708976700000|2024-02-26 19:45:00|39399.3|39392.3|39396.8|39389.8|39406.8|39399.8|39391.8|39384.8|28
1708977000000|2024-02-26 19:50:00|39399.3|39392.3|39391.8|39384.8|39409.3|39402.3|39384.3|39377.3|56
1708977300000|2024-02-26 19:55:00|39389.3|39382.3|39381.8|39374.8|39401.8|39394.8|39376.8|39369.8|55
1708977600000|2024-02-26 20:00:00|39384.3|39377.3|39371.8|39364.8|39384.3|39377.3|39361.8|39354.8|81
1708977900000|2024-02-26 20:05:00|39374.3|39367.3|39381.8|39374.8|39381.8|39374.8|39359.3|39352.3|40
1708978200000|2024-02-26 20:10:00|39384.3|39377.3|39411.8|39404.8|39416.8|39409.8|39384.3|39377.3|44
1708978500000|2024-02-26 20:15:00|39409.3|39402.3|39406.8|39399.8|39431.8|39424.8|39401.8|39394.8|136
1708978800000|2024-02-26 20:20:00|39404.3|39397.3|39419.3|39412.3|39426.8|39419.8|39399.3|39392.3|125
1708979100000|2024-02-26 20:25:00|39416.8|39409.8|39424.3|39417.3|39426.8|39419.8|39411.8|39404.8|47
1708979400000|2024-02-26 20:30:00|39421.8|39414.8|39391.8|39384.8|39426.8|39419.8|39381.8|39374.8|79
1708979700000|2024-02-26 20:35:00|39386.8|39379.8|39386.8|39379.8|39401.8|39394.8|39376.8|39369.8|116
1708980000000|2024-02-26 20:40:00|39389.3|39382.3|39379.3|39372.3|39391.8|39384.8|39376.8|39369.8|53
1708980300000|2024-02-26 20:45:00|39376.8|39369.8|39391.8|39384.8|39396.8|39389.8|39376.8|39369.8|75
1708980600000|2024-02-26 20:50:00|39394.3|39387.3|39374.3|39367.3|39401.8|39394.8|39371.8|39364.8|100
1708980900000|2024-02-26 20:55:00|39376.8|39369.8|39366.8|39359.8|39384.3|39377.3|39351.8|39344.8|283
1708981200000|2024-02-26 21:00:00|39361.8|39354.8|39356.8|39349.8|39366.8|39359.8|39346.8|39339.8|40
1708981500000|2024-02-26 21:05:00|39359.3|39352.3|39351.8|39344.8|39359.3|39352.3|39349.3|39342.3|12
1708981800000|2024-02-26 21:10:00|39354.3|39347.3|39339.3|39332.3|39354.3|39347.3|39326.8|39319.8|61
1708982100000|2024-02-26 21:15:00|39336.8|39329.8|39336.8|39329.8|39339.3|39332.3|39336.8|39329.8|1
1708982400000|2024-02-26 21:20:00|39331.8|39324.8|39336.8|39329.8|39336.8|39329.8|39331.8|39324.8|25
1708982700000|2024-02-26 21:25:00|||||||||2
1708983000000|2024-02-26 21:30:00|39341.8|39334.8|39344.3|39337.3|39344.3|39337.3|39341.8|39334.8|17
1708983300000|2024-02-26 21:35:00|39341.8|39334.8|39336.8|39329.8|39341.8|39334.8|39336.8|39329.8|3
1708983600000|2024-02-26 21:40:00|39334.3|39327.3|39336.8|39329.8|39336.8|39329.8|39331.8|39324.8|1
1708983900000|2024-02-26 21:45:00|39334.3|39327.3|39336.8|39329.8|39336.8|39329.8|39334.3|39327.3|3
1708984200000|2024-02-26 21:50:00|39334.3|39327.3|39326.8|39319.8|39336.8|39329.8|39326.8|39319.8|13
1708984500000|2024-02-26 21:55:00|39324.3|39317.3|39335.8|39305.8|39335.9|39319.8|39316.8|39305.1|26
1708984800000|2024-02-26 22:00:00|39336.2|39306.2|39340.5|39310.5|39346.9|39316.9|39336.2|39306.2|0
1708985100000|2024-02-26 22:05:00|39340.7|39310.7|39342.3|39312.3|39343.6|39313.6|39340.3|39310.3|0
1708985400000|2024-02-26 22:10:00|39342.4|39312.4|39343.7|39313.7|39343.7|39313.7|39340.6|39310.6|0
1708985700000|2024-02-26 22:15:00|39344|39314|39344.5|39314.5|39344.9|39314.9|39343.7|39313.7|0
1708986000000|2024-02-26 22:20:00|39342.7|39312.7|39337.2|39307.2|39342.7|39312.7|39336.1|39306.1|0
1708986300000|2024-02-26 22:25:00|39337.1|39307.1|39337.6|39307.6|39337.9|39307.9|39335.6|39305.6|0
1708986600000|2024-02-26 22:30:00|39337.1|39307.1|39336.9|39306.9|39337.5|39307.5|39334.3|39304.3|0
1708986900000|2024-02-26 22:35:00|39336|39306|39335.2|39305.2|39336.6|39306.6|39334|39304|0
1708987200000|2024-02-26 22:40:00|39335.4|39305.4|39334.6|39304.6|39335.4|39305.4|39334.2|39304.2|0
1708987500000|2024-02-26 22:45:00|39334.4|39304.4|39336.2|39306.2|39336.2|39306.2|39334.4|39304.4|0
1708987800000|2024-02-26 22:50:00|39336.3|39306.3|39335.7|39305.7|39336.3|39306.3|39335.6|39305.6|0
1708988100000|2024-02-26 22:55:00|39335.3|39305.3|39334.9|39304.9|39336.9|39306.9|39332.6|39302.6|0
1708988400000|2024-02-26 23:00:00|39336.5|39306.5|39328.3|39313.3|39338.3|39323.3|39320.8|39296.5|12
1708988700000|2024-02-26 23:05:00|39330.8|39315.8|39330.8|39315.8|39333.3|39318.3|39325.8|39310.8|40
1708989000000|2024-02-26 23:10:00|39328.3|39313.3|39338.3|39323.3|39340.8|39325.8|39325.8|39310.8|19
1708989300000|2024-02-26 23:15:00|39335.8|39320.8|39340.8|39325.8|39340.8|39325.8|39335.8|39320.8|3
1708989600000|2024-02-26 23:20:00|39343.3|39328.3|39340.8|39325.8|39343.3|39328.3|39335.8|39320.8|8
1708989900000|2024-02-26 23:25:00|39338.3|39323.3|39335.8|39320.8|39338.3|39323.3|39335.8|39320.8|9
1708990200000|2024-02-26 23:30:00|39338.3|39323.3|39331.8|39324.8|39340.8|39325.8|39314.3|39305.8|10271
1708990500000|2024-02-26 23:35:00|39334.3|39327.3|39336.8|39329.8|39341.8|39334.8|39329.3|39322.3|66
1708990800000|2024-02-26 23:40:00|39331.8|39324.8|39339.3|39332.3|39371.8|39364.8|39331.8|39324.8|256
1708991100000|2024-02-26 23:45:00|39336.8|39329.8|39309.3|39302.3|39371.8|39364.8|39301.8|39294.8|354
1708991400000|2024-02-26 23:50:00|39306.8|39299.8|39291.8|39284.8|39309.3|39302.3|39289.3|39282.3|74
1708991700000|2024-02-26 23:55:00|39289.3|39282.3|39256.8|39249.8|39306.8|39299.8|39256.8|39249.8|161
1708992000000|2024-02-27 00:00:00|39266.8|39259.8|39334.3|39327.3|39346.8|39339.8|39266.8|39259.8|745
1708992300000|2024-02-27 00:05:00|39331.8|39324.8|39336.8|39329.8|39344.3|39337.3|39276.8|39269.8|516
1708992600000|2024-02-27 00:10:00|39341.8|39334.8|39314.3|39307.3|39361.8|39354.8|39309.3|39302.3|309
1708992900000|2024-02-27 00:15:00|39316.8|39309.8|39291.8|39284.8|39326.8|39319.8|39276.8|39269.8|401
1708993200000|2024-02-27 00:20:00|39289.3|39282.3|39349.3|39342.3|39351.8|39344.8|39284.3|39277.3|202
1708993500000|2024-02-27 00:25:00|39351.8|39344.8|39316.8|39309.8|39361.8|39354.8|39301.8|39294.8|240
1708993800000|2024-02-27 00:30:00|39319.3|39312.3|39311.8|39304.8|39336.8|39329.8|39294.3|39287.3|287
1708994100000|2024-02-27 00:35:00|39314.3|39307.3|39321.8|39314.8|39329.3|39322.3|39289.3|39282.3|285
1708994400000|2024-02-27 00:40:00|39319.3|39312.3|39369.3|39362.3|39371.8|39364.8|39316.8|39309.8|246
1708994700000|2024-02-27 00:45:00|39366.8|39359.8|39391.8|39384.8|39401.8|39394.8|39356.8|39349.8|174
1708995000000|2024-02-27 00:50:00|39389.3|39382.3|39376.8|39369.8|39401.8|39394.8|39341.8|39334.8|278
1708995300000|2024-02-27 00:55:00|39374.3|39367.3|39374.3|39367.3|39376.8|39369.8|39356.8|39349.8|164
1708995600000|2024-02-27 01:00:00|39371.8|39364.8|39401.8|39394.8|39406.8|39399.8|39364.3|39357.3|263
1708995900000|2024-02-27 01:05:00|39399.3|39392.3|39429.3|39422.3|39436.8|39429.8|39391.8|39384.8|225
1708996200000|2024-02-27 01:10:00|39426.8|39419.8|39414.3|39407.3|39431.8|39424.8|39399.3|39392.3|168
1708996500000|2024-02-27 01:15:00|39416.8|39409.8|39411.8|39404.8|39431.8|39424.8|39399.3|39392.3|185
1708996800000|2024-02-27 01:20:00|39409.3|39402.3|39384.3|39377.3|39416.8|39409.8|39376.8|39369.8|138
1708997100000|2024-02-27 01:25:00|39386.8|39379.8|39361.8|39354.8|39391.8|39384.8|39361.8|39354.8|176
1708997400000|2024-02-27 01:30:00|39364.3|39357.3|39386.8|39379.8|39404.3|39397.3|39356.8|39349.8|181
1708997700000|2024-02-27 01:35:00|39384.3|39377.3|39386.8|39379.8|39394.3|39387.3|39366.8|39359.8|177
1708998000000|2024-02-27 01:40:00|39389.3|39382.3|39361.8|39354.8|39389.3|39382.3|39341.8|39334.8|183
1708998300000|2024-02-27 01:45:00|39359.3|39352.3|39321.8|39314.8|39366.8|39359.8|39316.8|39309.8|332
1708998600000|2024-02-27 01:50:00|39324.3|39317.3|39306.8|39299.8|39341.8|39334.8|39301.8|39294.8|175
1708998900000|2024-02-27 01:55:00|39309.3|39302.3|39326.8|39319.8|39326.8|39319.8|39299.3|39292.3|191
1708999200000|2024-02-27 02:00:00|39329.3|39322.3|39371.8|39364.8|39379.3|39372.3|39326.8|39319.8|231
1708999500000|2024-02-27 02:05:00|39374.3|39367.3|39361.8|39354.8|39381.8|39374.8|39351.8|39344.8|157
1708999800000|2024-02-27 02:10:00|39359.3|39352.3|39306.8|39299.8|39361.8|39354.8|39306.8|39299.8|251
1709000100000|2024-02-27 02:15:00|39309.3|39302.3|39179.3|39172.3|39309.3|39302.3|39156.8|39149.8|824
1709000400000|2024-02-27 02:20:00|39176.8|39169.8|39176.8|39169.8|39216.8|39209.8|39121.8|39114.8|628
1709000700000|2024-02-27 02:25:00|39174.3|39167.3|39176.8|39169.8|39209.3|39202.3|39161.8|39154.8|274
1709001000000|2024-02-27 02:30:00|39166.8|39159.8|39159.3|39152.3|39174.3|39167.3|39144.3|39137.3|232
1709001300000|2024-02-27 02:35:00|39156.8|39149.8|39176.8|39169.8|39196.8|39189.8|39154.3|39147.3|147
1709001600000|2024-02-27 02:40:00|39174.3|39167.3|39171.8|39164.8|39181.8|39174.8|39156.8|39149.8|66
1709001900000|2024-02-27 02:45:00|39169.3|39162.3|39166.8|39159.8|39186.8|39179.8|39164.3|39157.3|113
1709002200000|2024-02-27 02:50:00|39164.3|39157.3|39161.8|39154.8|39171.8|39164.8|39151.8|39144.8|124
1709002500000|2024-02-27 02:55:00|39159.3|39152.3|39176.8|39169.8|39181.8|39174.8|39146.8|39139.8|72
1709002800000|2024-02-27 03:00:00|39179.3|39172.3|39174.3|39167.3|39179.3|39172.3|39161.8|39154.8|83
1709003100000|2024-02-27 03:05:00|39176.8|39169.8|39191.8|39184.8|39201.8|39194.8|39176.8|39169.8|272
1709003400000|2024-02-27 03:10:00|39189.3|39182.3|39201.8|39194.8|39211.8|39204.8|39186.8|39179.8|77
1709003700000|2024-02-27 03:15:00|39196.8|39189.8|39201.8|39194.8|39206.8|39199.8|39176.8|39169.8|111
1709004000000|2024-02-27 03:20:00|39204.3|39197.3|39211.8|39204.8|39219.3|39212.3|39204.3|39197.3|129
1709004300000|2024-02-27 03:25:00|39214.3|39207.3|39211.8|39204.8|39221.8|39214.8|39206.8|39199.8|87
1709004600000|2024-02-27 03:30:00|39214.3|39207.3|39239.3|39232.3|39254.3|39247.3|39211.8|39204.8|382
1709004900000|2024-02-27 03:35:00|39236.8|39229.8|39256.8|39249.8|39286.8|39279.8|39236.8|39229.8|365
1709005200000|2024-02-27 03:40:00|39254.3|39247.3|39221.8|39214.8|39254.3|39247.3|39206.8|39199.8|336
1709005500000|2024-02-27 03:45:00|39226.8|39219.8|39231.8|39224.8|39249.3|39242.3|39226.8|39219.8|124
1709005800000|2024-02-27 03:50:00|39229.3|39222.3|39241.8|39234.8|39246.8|39239.8|39226.8|39219.8|77
1709006100000|2024-02-27 03:55:00|39244.3|39237.3|39216.8|39209.8|39249.3|39242.3|39206.8|39199.8|141
1709006400000|2024-02-27 04:00:00|39219.3|39212.3|39239.3|39232.3|39249.3|39242.3|39219.3|39212.3|97
1709006700000|2024-02-27 04:05:00|39241.8|39234.8|39211.8|39204.8|39241.8|39234.8|39211.8|39204.8|105
1709007000000|2024-02-27 04:10:00|39214.3|39207.3|39176.8|39169.8|39226.8|39219.8|39176.8|39169.8|157
1709007300000|2024-02-27 04:15:00|39179.3|39172.3|39186.8|39179.8|39211.8|39204.8|39176.8|39169.8|135
1709007600000|2024-02-27 04:20:00|39184.3|39177.3|39179.3|39172.3|39186.8|39179.8|39151.8|39144.8|137
1709007900000|2024-02-27 04:25:00|39181.8|39174.8|39204.3|39197.3|39219.3|39212.3|39179.3|39172.3|125
1709008200000|2024-02-27 04:30:00|39201.8|39194.8|39176.8|39169.8|39206.8|39199.8|39174.3|39167.3|33
1709008500000|2024-02-27 04:35:00|39174.3|39167.3|39194.3|39187.3|39201.8|39194.8|39174.3|39167.3|61
1709008800000|2024-02-27 04:40:00|39196.8|39189.8|39181.8|39174.8|39206.8|39199.8|39181.8|39174.8|90
1709009100000|2024-02-27 04:45:00|39184.3|39177.3|39186.8|39179.8|39206.8|39199.8|39181.8|39174.8|96
1709009400000|2024-02-27 04:50:00|39176.8|39169.8|39169.3|39162.3|39181.8|39174.8|39156.8|39149.8|116
1709009700000|2024-02-27 04:55:00|39171.8|39164.8|39179.3|39172.3|39181.8|39174.8|39156.8|39149.8|151
1709010000000|2024-02-27 05:00:00|39176.8|39169.8|39164.3|39157.3|39181.8|39174.8|39161.8|39154.8|139
1709010300000|2024-02-27 05:05:00|39161.8|39154.8|39176.8|39169.8|39186.8|39179.8|39161.8|39154.8|88
1709010600000|2024-02-27 05:10:00|39174.3|39167.3|39236.8|39229.8|39236.8|39229.8|39174.3|39167.3|205
1709010900000|2024-02-27 05:15:00|39241.8|39234.8|39241.8|39234.8|39254.3|39247.3|39231.8|39224.8|143
1709011200000|2024-02-27 05:20:00|39244.3|39237.3|39256.8|39249.8|39259.3|39252.3|39226.8|39219.8|134
1709011500000|2024-02-27 05:25:00|39254.3|39247.3|39236.8|39229.8|39256.8|39249.8|39221.8|39214.8|135
1709011800000|2024-02-27 05:30:00|39239.3|39232.3|39251.8|39244.8|39266.8|39259.8|39236.8|39229.8|98
1709012100000|2024-02-27 05:35:00|39254.3|39247.3|39211.8|39204.8|39254.3|39247.3|39199.3|39192.3|187
1709012400000|2024-02-27 05:40:00|39209.3|39202.3|39186.8|39179.8|39211.8|39204.8|39174.3|39167.3|180
1709012700000|2024-02-27 05:45:00|39189.3|39182.3|39206.8|39199.8|39214.3|39207.3|39186.8|39179.8|139
1709013000000|2024-02-27 05:50:00|39209.3|39202.3|39231.8|39224.8|39234.3|39227.3|39186.8|39179.8|323
1709013300000|2024-02-27 05:55:00|39234.3|39227.3|39279.3|39272.3|39286.8|39279.8|39224.3|39217.3|809
1709013600000|2024-02-27 06:00:00|39258.6|39251.6|39221.1|39214.1|39261.1|39254.1|39216.1|39209.1|1129
1709013900000|2024-02-27 06:05:00|39218.6|39211.6|39248.6|39241.6|39251.1|39244.1|39216.1|39209.1|232
1709014200000|2024-02-27 06:10:00|39251.1|39244.1|39276.1|39269.1|39281.1|39274.1|39251.1|39244.1|1142
1709014500000|2024-02-27 06:15:00|39273.6|39266.6|39253.6|39246.6|39281.1|39274.1|39246.1|39239.1|288
1709014800000|2024-02-27 06:20:00|39251.1|39244.1|39253.6|39246.6|39256.1|39249.1|39248.6|39241.6|13
1709015100000|2024-02-27 06:25:00|39251.1|39244.1|39246.1|39239.1|39251.1|39244.1|39231.1|39224.1|27
1709015400000|2024-02-27 06:30:00|39243.6|39236.6|39246.1|39239.1|39248.6|39241.6|39238.6|39231.6|8
1709015700000|2024-02-27 06:35:00|39256.1|39249.1|39253.6|39246.6|39256.1|39249.1|39248.6|39241.6|3
1709016000000|2024-02-27 06:40:00|39251.1|39244.1|39248.6|39241.6|39253.6|39246.6|39241.1|39234.1|2
1709016300000|2024-02-27 06:45:00|39246.1|39239.1|39248.6|39241.6|39248.6|39241.6|39243.6|39236.6|2
1709016600000|2024-02-27 06:50:00|39251.1|39244.1|39243.6|39236.6|39251.1|39244.1|39243.6|39236.6|3
1709016900000|2024-02-27 06:55:00|39241.1|39234.1|39243.6|39236.6|39246.1|39239.1|39238.6|39231.6|11
1709017200000|2024-02-27 07:00:00|39246.1|39239.1|39248.6|39241.6|39256.1|39249.1|39241.1|39234.1|31
1709017500000|2024-02-27 07:05:00|39246.1|39239.1|39246.1|39239.1|39248.6|39241.6|39241.1|39234.1|18
1709017800000|2024-02-27 07:10:00|39243.6|39236.6|39266.1|39259.1|39271.1|39264.1|39243.6|39236.6|18
1709018100000|2024-02-27 07:15:00|39263.6|39256.6|39261.1|39254.1|39271.1|39264.1|39258.6|39251.6|42
1709018400000|2024-02-27 07:20:00|39266.1|39259.1|39266.1|39259.1|39266.1|39259.1|39261.1|39254.1|22
1709018700000|2024-02-27 07:25:00|39271.1|39264.1|39283.6|39276.6|39286.1|39279.1|39268.6|39261.6|63
1709019000000|2024-02-27 07:30:00|39281.1|39274.1|39256.1|39249.1|39281.1|39274.1|39251.1|39244.1|126
1709019300000|2024-02-27 07:35:00|39253.6|39246.6|39276.1|39269.1|39283.6|39276.6|39253.6|39246.6|35
1709019600000|2024-02-27 07:40:00|39278.6|39271.6|39283.6|39276.6|39296.1|39289.1|39273.6|39266.6|165
1709019900000|2024-02-27 07:45:00|39286.1|39279.1|39281.1|39274.1|39291.1|39284.1|39276.1|39269.1|37
1709020200000|2024-02-27 07:50:00|39276.1|39269.1|39256.1|39249.1|39283.6|39276.6|39253.6|39246.6|19
1709020500000|2024-02-27 07:55:00|39253.6|39246.6|39263.6|39256.6|39266.1|39259.1|39251.1|39244.1|34
1709020800000|2024-02-27 08:00:00|39266.1|39259.1|39271.1|39264.1|39281.1|39274.1|39251.1|39244.1|69
1709021100000|2024-02-27 08:05:00|39273.6|39266.6|39258.6|39251.6|39278.6|39271.6|39251.1|39244.1|306
1709021400000|2024-02-27 08:10:00|39261.1|39254.1|39261.1|39254.1|39266.1|39259.1|39236.1|39229.1|455
1709021700000|2024-02-27 08:15:00|39256.1|39249.1|39251.1|39244.1|39258.6|39251.6|39238.6|39231.6|64
1709022000000|2024-02-27 08:20:00|39248.6|39241.6|39256.1|39249.1|39268.6|39261.6|39246.1|39239.1|37
1709022300000|2024-02-27 08:25:00|39253.6|39246.6|39243.6|39236.6|39266.1|39259.1|39236.1|39229.1|36
1709022600000|2024-02-27 08:30:00|39246.1|39239.1|39226.1|39219.1|39246.1|39239.1|39216.1|39209.1|179
1709022900000|2024-02-27 08:35:00|39228.6|39221.6|39223.6|39216.6|39236.1|39229.1|39216.1|39209.1|73
1709023200000|2024-02-27 08:40:00|39221.1|39214.1|39201.1|39194.1|39223.6|39216.6|39196.1|39189.1|186
1709023500000|2024-02-27 08:45:00|39198.6|39191.6|39186.1|39179.1|39201.1|39194.1|39181.1|39174.1|134
1709023800000|2024-02-27 08:50:00|39188.6|39181.6|39208.6|39201.6|39211.1|39204.1|39186.1|39179.1|112
1709024100000|2024-02-27 08:55:00|39211.1|39204.1|39196.1|39189.1|39216.1|39209.1|39191.1|39184.1|37
1709024400000|2024-02-27 09:00:00|39198.6|39191.6|39226.1|39219.1|39226.1|39219.1|39166.1|39159.1|243
1709024700000|2024-02-27 09:05:00|39223.6|39216.6|39208.6|39201.6|39238.6|39231.6|39206.1|39199.1|101
1709025000000|2024-02-27 09:10:00|39206.1|39199.1|39198.6|39191.6|39208.6|39201.6|39191.1|39184.1|29
1709025300000|2024-02-27 09:15:00|39201.1|39194.1|39221.1|39214.1|39221.1|39214.1|39198.6|39191.6|21
1709025600000|2024-02-27 09:20:00|39218.6|39211.6|39246.1|39239.1|39246.1|39239.1|39218.6|39211.6|143
1709025900000|2024-02-27 09:25:00|39243.6|39236.6|39256.1|39249.1|39261.1|39254.1|39241.1|39234.1|38
1709026200000|2024-02-27 09:30:00|39258.6|39251.6|39263.6|39256.6|39266.1|39259.1|39253.6|39246.6|38
1709026500000|2024-02-27 09:35:00|39266.1|39259.1|39278.6|39271.6|39291.1|39284.1|39261.1|39254.1|60
1709026800000|2024-02-27 09:40:00|39281.1|39274.1|39291.1|39284.1|39291.1|39284.1|39276.1|39269.1|58
1709027100000|2024-02-27 09:45:00|39286.1|39279.1|39276.1|39269.1|39293.6|39286.6|39276.1|39269.1|67
1709027400000|2024-02-27 09:50:00|39273.6|39266.6|39276.1|39269.1|39278.6|39271.6|39261.1|39254.1|42
1709027700000|2024-02-27 09:55:00|39273.6|39266.6|39266.1|39259.1|39276.1|39269.1|39261.1|39254.1|36
1709028000000|2024-02-27 10:00:00|39263.6|39256.6|39248.6|39241.6|39266.1|39259.1|39248.6|39241.6|51
1709028300000|2024-02-27 10:05:00|39246.1|39239.1|39261.1|39254.1|39266.1|39259.1|39246.1|39239.1|43
1709028600000|2024-02-27 10:10:00|39258.6|39251.6|39248.6|39241.6|39258.6|39251.6|39246.1|39239.1|33
1709028900000|2024-02-27 10:15:00|39246.1|39239.1|39251.1|39244.1|39258.6|39251.6|39246.1|39239.1|24
1709029200000|2024-02-27 10:20:00|39256.1|39249.1|39253.6|39246.6|39258.6|39251.6|39246.1|39239.1|19
1709029500000|2024-02-27 10:25:00|39251.1|39244.1|39243.6|39236.6|39251.1|39244.1|39241.1|39234.1|44
1709029800000|2024-02-27 10:30:00|39241.1|39234.1|39241.1|39234.1|39246.1|39239.1|39231.1|39224.1|30
1709030100000|2024-02-27 10:35:00|39238.6|39231.6|39231.1|39224.1|39241.1|39234.1|39228.6|39221.6|33
1709030400000|2024-02-27 10:40:00|39228.6|39221.6|39231.1|39224.1|39236.1|39229.1|39216.1|39209.1|32
1709030700000|2024-02-27 10:45:00|39228.6|39221.6|39248.6|39241.6|39248.6|39241.6|39226.1|39219.1|41
1709031000000|2024-02-27 10:50:00|39251.1|39244.1|39271.1|39264.1|39276.1|39269.1|39251.1|39244.1|49
1709031300000|2024-02-27 10:55:00|39268.6|39261.6|39271.1|39264.1|39273.6|39266.6|39266.1|39259.1|18
1709031600000|2024-02-27 11:00:00|39273.6|39266.6|39263.6|39256.6|39273.6|39266.6|39258.6|39251.6|23
1709031900000|2024-02-27 11:05:00|39261.1|39254.1|39256.1|39249.1|39261.1|39254.1|39248.6|39241.6|17
1709032200000|2024-02-27 11:10:00|39258.6|39251.6|39258.6|39251.6|39266.1|39259.1|39256.1|39249.1|53
1709032500000|2024-02-27 11:15:00|39261.1|39254.1|39278.6|39271.6|39281.1|39274.1|39261.1|39254.1|47
1709032800000|2024-02-27 11:20:00|39281.1|39274.1|39286.1|39279.1|39286.1|39279.1|39271.1|39264.1|29
1709033100000|2024-02-27 11:25:00|39291.1|39284.1|39271.1|39264.1|39291.1|39284.1|39271.1|39264.1|18
1709033400000|2024-02-27 11:30:00|39273.6|39266.6|39276.1|39269.1|39276.1|39269.1|39261.1|39254.1|12
1709033700000|2024-02-27 11:35:00|39273.6|39266.6|39276.1|39269.1|39276.1|39269.1|39268.6|39261.6|12
1709034000000|2024-02-27 11:40:00|39278.6|39271.6|39266.1|39259.1|39278.6|39271.6|39266.1|39259.1|28
1709034300000|2024-02-27 11:45:00|39268.6|39261.6|39273.6|39266.6|39283.6|39276.6|39266.1|39259.1|22
1709034600000|2024-02-27 11:50:00|39271.1|39264.1|39286.1|39279.1|39288.6|39281.6|39271.1|39264.1|19
1709034900000|2024-02-27 11:55:00|39288.6|39281.6|39296.1|39289.1|39301.1|39294.1|39286.1|39279.1|18
1709035200000|2024-02-27 12:00:00|39301.1|39294.1|39311.1|39304.1|39316.1|39309.1|39296.1|39289.1|68
1709035500000|2024-02-27 12:05:00|39308.6|39301.6|39293.6|39286.6|39308.6|39301.6|39291.1|39284.1|32
1709035800000|2024-02-27 12:10:00|39296.1|39289.1|39301.1|39294.1|39306.1|39299.1|39296.1|39289.1|9
1709036100000|2024-02-27 12:15:00|39306.1|39299.1|39306.1|39299.1|39311.1|39304.1|39306.1|39299.1|73
1709036400000|2024-02-27 12:20:00|39303.6|39296.6|39306.1|39299.1|39308.6|39301.6|39301.1|39294.1|10
1709036700000|2024-02-27 12:25:00|39311.1|39304.1|39321.1|39314.1|39321.1|39314.1|39306.1|39299.1|27
1709037000000|2024-02-27 12:30:00|39323.6|39316.6|39321.1|39314.1|39328.6|39321.6|39321.1|39314.1|90
1709037300000|2024-02-27 12:35:00|39318.6|39311.6|39321.1|39314.1|39326.1|39319.1|39316.1|39309.1|44
1709037600000|2024-02-27 12:40:00|39318.6|39311.6|39331.1|39324.1|39336.1|39329.1|39316.1|39309.1|112
1709037900000|2024-02-27 12:45:00|39333.6|39326.6|39333.6|39326.6|39336.1|39329.1|39331.1|39324.1|80
1709038200000|2024-02-27 12:50:00|39331.1|39324.1|39336.1|39329.1|39341.1|39334.1|39326.1|39319.1|77
1709038500000|2024-02-27 12:55:00|39331.1|39324.1|39331.1|39324.1|39331.1|39324.1|39321.1|39314.1|16
1709038800000|2024-02-27 13:00:00|39328.6|39321.6|39308.6|39301.6|39328.6|39321.6|39308.6|39301.6|12
1709039100000|2024-02-27 13:05:00|39311.1|39304.1|39286.1|39279.1|39316.1|39309.1|39286.1|39279.1|48
1709039400000|2024-02-27 13:10:00|39288.6|39281.6|39286.1|39279.1|39293.6|39286.6|39281.1|39274.1|104
1709039700000|2024-02-27 13:15:00|39283.6|39276.6|39246.1|39239.1|39286.1|39279.1|39233.6|39226.6|97
1709040000000|2024-02-27 13:20:00|39241.1|39234.1|39231.1|39224.1|39248.6|39241.6|39228.6|39221.6|34
1709040300000|2024-02-27 13:25:00|39233.6|39226.6|39236.1|39229.1|39236.1|39229.1|39218.6|39211.6|60
1709040600000|2024-02-27 13:30:00|39233.6|39226.6|39228.6|39221.6|39243.6|39236.6|39221.1|39214.1|142
1709040900000|2024-02-27 13:35:00|39231.1|39224.1|39246.1|39239.1|39248.6|39241.6|39231.1|39224.1|44
1709041200000|2024-02-27 13:40:00|39243.6|39236.6|39226.1|39219.1|39246.1|39239.1|39221.1|39214.1|17
1709041500000|2024-02-27 13:45:00|39223.6|39216.6|39241.1|39234.1|39246.1|39239.1|39221.1|39214.1|27
1709041800000|2024-02-27 13:50:00|39238.6|39231.6|39261.1|39254.1|39263.6|39256.6|39236.1|39229.1|39
1709042100000|2024-02-27 13:55:00|39266.1|39259.1|39261.1|39254.1|39273.6|39266.6|39256.1|39249.1|24
1709042400000|2024-02-27 14:00:00|39258.6|39251.6|39251.1|39244.1|39261.1|39254.1|39243.6|39236.6|41
1709042700000|2024-02-27 14:05:00|39253.6|39246.6|39226.1|39219.1|39256.1|39249.1|39226.1|39219.1|50
1709043000000|2024-02-27 14:10:00|39223.6|39216.6|39226.1|39219.1|39226.1|39219.1|39221.1|39214.1|30
1709043300000|2024-02-27 14:15:00|39223.6|39216.6|39206.1|39199.1|39231.1|39224.1|39201.1|39194.1|131
1709043600000|2024-02-27 14:20:00|39208.6|39201.6|39211.1|39204.1|39216.1|39209.1|39201.1|39194.1|44
1709043900000|2024-02-27 14:25:00|39213.6|39206.6|39226.1|39219.1|39241.1|39234.1|39213.6|39206.6|60
1709044200000|2024-02-27 14:30:00|39223.6|39216.6|39226.1|39219.1|39241.1|39234.1|39201.1|39194.1|206
1709044500000|2024-02-27 14:35:00|39228.6|39221.6|39211.1|39204.1|39231.1|39224.1|39206.1|39199.1|76
1709044800000|2024-02-27 14:40:00|39208.6|39201.6|39208.6|39201.6|39248.6|39241.6|39198.6|39191.6|349
1709045100000|2024-02-27 14:45:00|39206.1|39199.1|39246.1|39239.1|39248.6|39241.6|39201.1|39194.1|68
1709045400000|2024-02-27 14:50:00|39248.6|39241.6|39246.1|39239.1|39256.1|39249.1|39223.6|39216.6|42
1709045700000|2024-02-27 14:55:00|39251.1|39244.1|39256.1|39249.1|39256.1|39249.1|39241.1|39234.1|100
1709046000000|2024-02-27 15:00:00|39258.6|39251.6|39281.1|39274.1|39296.1|39289.1|39256.1|39249.1|293
1709046300000|2024-02-27 15:05:00|39276.1|39269.1|39263.6|39256.6|39281.1|39274.1|39251.1|39244.1|104
1709046600000|2024-02-27 15:10:00|39261.1|39254.1|39271.1|39264.1|39276.1|39269.1|39251.1|39244.1|132
1709046900000|2024-02-27 15:15:00|39268.6|39261.6|39313.6|39306.6|39316.1|39309.1|39266.1|39259.1|182
1709047200000|2024-02-27 15:20:00|39316.1|39309.1|39306.1|39299.1|39326.1|39319.1|39303.6|39296.6|84
1709047500000|2024-02-27 15:25:00|39308.6|39301.6|39336.1|39329.1|39336.1|39329.1|39301.1|39294.1|60
1709047800000|2024-02-27 15:30:00|39331.1|39324.1|39341.1|39334.1|39341.1|39334.1|39326.1|39319.1|86
1709048100000|2024-02-27 15:35:00|39336.1|39329.1|39326.1|39319.1|39351.1|39344.1|39321.1|39314.1|215
1709048400000|2024-02-27 15:40:00|39328.6|39321.6|39316.1|39309.1|39341.1|39334.1|39308.6|39301.6|86
1709048700000|2024-02-27 15:45:00|39313.6|39306.6|39336.1|39329.1|39341.1|39334.1|39306.1|39299.1|106
1709049000000|2024-02-27 15:50:00|39338.6|39331.6|39336.1|39329.1|39351.1|39344.1|39328.6|39321.6|98
1709049300000|2024-02-27 15:55:00|39341.1|39334.1|39356.1|39349.1|39356.1|39349.1|39336.1|39329.1|57
1709049600000|2024-02-27 16:00:00|39353.6|39346.6|39343.6|39336.6|39356.1|39349.1|39336.1|39329.1|56
1709049900000|2024-02-27 16:05:00|39341.1|39334.1|39321.1|39314.1|39343.6|39336.6|39321.1|39314.1|139
1709050200000|2024-02-27 16:10:00|39323.6|39316.6|39336.1|39329.1|39336.1|39329.1|39323.6|39316.6|80
1709050500000|2024-02-27 16:15:00|39341.1|39334.1|39328.6|39321.6|39346.1|39339.1|39321.1|39314.1|108
1709050800000|2024-02-27 16:20:00|39326.1|39319.1|39336.1|39329.1|39336.1|39329.1|39311.1|39304.1|143
1709051100000|2024-02-27 16:25:00|39331.1|39324.1|39323.6|39316.6|39336.1|39329.1|39321.1|39314.1|89
1709051400000|2024-02-27 16:30:00|39321.1|39314.1|39336.1|39329.1|39341.1|39334.1|39316.1|39309.1|141
1709051700000|2024-02-27 16:35:00|39333.6|39326.6|39321.1|39314.1|39336.1|39329.1|39316.1|39309.1|133
1709052000000|2024-02-27 16:40:00|39326.1|39319.1|39291.1|39284.1|39326.1|39319.1|39286.1|39279.1|156
1709052300000|2024-02-27 16:45:00|39296.1|39289.1|39296.1|39289.1|39306.1|39299.1|39291.1|39284.1|83
1709052600000|2024-02-27 16:50:00|39298.6|39291.6|39306.1|39299.1|39316.1|39309.1|39298.6|39291.6|49
1709052900000|2024-02-27 16:55:00|39311.1|39304.1|39301.1|39294.1|39311.1|39304.1|39298.6|39291.6|86
1709053200000|2024-02-27 17:00:00|39306.1|39299.1|39306.1|39299.1|39311.1|39304.1|39291.1|39284.1|87
1709053500000|2024-02-27 17:05:00|39301.1|39294.1|39281.1|39274.1|39303.6|39296.6|39281.1|39274.1|108
1709053800000|2024-02-27 17:10:00|39286.1|39279.1|39271.1|39264.1|39286.1|39279.1|39271.1|39264.1|96
1709054100000|2024-02-27 17:15:00|39276.1|39269.1|39261.1|39254.1|39281.1|39274.1|39261.1|39254.1|43
1709054400000|2024-02-27 17:20:00|39258.6|39251.6|39246.1|39239.1|39271.1|39264.1|39241.1|39234.1|145
1709054700000|2024-02-27 17:25:00|39243.6|39236.6|39248.6|39241.6|39261.1|39254.1|39241.1|39234.1|59
1709055000000|2024-02-27 17:30:00|39251.1|39244.1|39261.1|39254.1|39276.1|39269.1|39248.6|39241.6|88
1709055300000|2024-02-27 17:35:00|39256.1|39249.1|39241.1|39234.1|39261.1|39254.1|39241.1|39234.1|57
1709055600000|2024-02-27 17:40:00|39238.6|39231.6|39246.1|39239.1|39251.1|39244.1|39236.1|39229.1|26
1709055900000|2024-02-27 17:45:00|39248.6|39241.6|39253.6|39246.6|39261.1|39254.1|39246.1|39239.1|46
1709056200000|2024-02-27 17:50:00|39251.1|39244.1|39246.1|39239.1|39256.1|39249.1|39241.1|39234.1|21
1709056500000|2024-02-27 17:55:00|39243.6|39236.6|39236.1|39229.1|39243.6|39236.6|39226.1|39219.1|111
1709056800000|2024-02-27 18:00:00|39231.1|39224.1|39233.6|39226.6|39236.1|39229.1|39216.1|39209.1|318
1709057100000|2024-02-27 18:05:00|39236.1|39229.1|39236.1|39229.1|39246.1|39239.1|39231.1|39224.1|56
1709057400000|2024-02-27 18:10:00|39241.1|39234.1|39246.1|39239.1|39256.1|39249.1|39241.1|39234.1|72
1709057700000|2024-02-27 18:15:00|39251.1|39244.1|39226.1|39219.1|39256.1|39249.1|39226.1|39219.1|29
1709058000000|2024-02-27 18:20:00|39231.1|39224.1|39246.1|39239.1|39251.1|39244.1|39226.1|39219.1|58
1709058300000|2024-02-27 18:25:00|39248.6|39241.6|39218.6|39211.6|39251.1|39244.1|39216.1|39209.1|56
1709058600000|2024-02-27 18:30:00|39221.1|39214.1|39221.1|39214.1|39226.1|39219.1|39213.6|39206.6|35
1709058900000|2024-02-27 18:35:00|39223.6|39216.6|39231.1|39224.1|39233.6|39226.6|39211.1|39204.1|65
1709059200000|2024-02-27 18:40:00|39233.6|39226.6|39231.1|39224.1|39236.1|39229.1|39228.6|39221.6|29
1709059500000|2024-02-27 18:45:00|39228.6|39221.6|39231.1|39224.1|39236.1|39229.1|39221.1|39214.1|34
1709059800000|2024-02-27 18:50:00|39236.1|39229.1|39236.1|39229.1|39236.1|39229.1|39231.1|39224.1|22
1709060100000|2024-02-27 18:55:00|39238.6|39231.6|39266.1|39259.1|39266.1|39259.1|39236.1|39229.1|70
1709060400000|2024-02-27 19:00:00|39268.6|39261.6|39258.6|39251.6|39276.1|39269.1|39256.1|39249.1|58
1709060700000|2024-02-27 19:05:00|39256.1|39249.1|39251.1|39244.1|39271.1|39264.1|39251.1|39244.1|52
1709061000000|2024-02-27 19:10:00|39253.6|39246.6|39266.1|39259.1|39266.1|39259.1|39251.1|39244.1|37
1709061300000|2024-02-27 19:15:00|39268.6|39261.6|39283.6|39276.6|39291.1|39284.1|39263.6|39256.6|74
1709061600000|2024-02-27 19:20:00|39286.1|39279.1|39286.1|39279.1|39288.6|39281.6|39266.1|39259.1|52
1709061900000|2024-02-27 19:25:00|39291.1|39284.1|39281.1|39274.1|39291.1|39284.1|39266.1|39259.1|27
1709062200000|2024-02-27 19:30:00|39286.1|39279.1|39291.1|39284.1|39291.1|39284.1|39283.6|39276.6|18
1709062500000|2024-02-27 19:35:00|39288.6|39281.6|39288.6|39281.6|39296.1|39289.1|39286.1|39279.1|29
1709062800000|2024-02-27 19:40:00|39291.1|39284.1|39276.1|39269.1|39293.6|39286.6|39271.1|39264.1|13
1709063100000|2024-02-27 19:45:00|39273.6|39266.6|39266.1|39259.1|39276.1|39269.1|39261.1|39254.1|61
1709063400000|2024-02-27 19:50:00|39263.6|39256.6|39266.1|39259.1|39276.1|39269.1|39256.1|39249.1|34
1709063700000|2024-02-27 19:55:00|39268.6|39261.6|39291.1|39284.1|39296.1|39289.1|39268.6|39261.6|54
1709064000000|2024-02-27 20:00:00|39296.1|39289.1|39281.1|39274.1|39296.1|39289.1|39273.6|39266.6|60
1709064300000|2024-02-27 20:05:00|39276.1|39269.1|39276.1|39269.1|39281.1|39274.1|39271.1|39264.1|55
1709064600000|2024-02-27 20:10:00|39278.6|39271.6|39276.1|39269.1|39283.6|39276.6|39276.1|39269.1|26
1709064900000|2024-02-27 20:15:00|39273.6|39266.6|39271.1|39264.1|39286.1|39279.1|39268.6|39261.6|80
1709065200000|2024-02-27 20:20:00|39266.1|39259.1|39281.1|39274.1|39281.1|39274.1|39261.1|39254.1|59
1709065500000|2024-02-27 20:25:00|39278.6|39271.6|39296.1|39289.1|39296.1|39289.1|39276.1|39269.1|38
1709065800000|2024-02-27 20:30:00|39293.6|39286.6|39266.1|39259.1|39296.1|39289.1|39266.1|39259.1|47
1709066100000|2024-02-27 20:35:00|39263.6|39256.6|39266.1|39259.1|39266.1|39259.1|39253.6|39246.6|100
1709066400000|2024-02-27 20:40:00|39263.6|39256.6|39271.1|39264.1|39271.1|39264.1|39261.1|39254.1|106
1709066700000|2024-02-27 20:45:00|39268.6|39261.6|39276.1|39269.1|39281.1|39274.1|39266.1|39259.1|74
1709067000000|2024-02-27 20:50:00|39281.1|39274.1|39281.1|39274.1|39286.1|39279.1|39268.6|39261.6|70
1709067300000|2024-02-27 20:55:00|39276.1|39269.1|39286.1|39279.1|39301.1|39294.1|39273.6|39266.6|168
1709067600000|2024-02-27 21:00:00|39281.1|39274.1|39271.1|39264.1|39291.1|39284.1|39271.1|39264.1|48
1709067900000|2024-02-27 21:05:00|39276.1|39269.1|39283.6|39276.6|39288.6|39281.6|39276.1|39269.1|45
1709068200000|2024-02-27 21:10:00|39286.1|39279.1|39296.1|39289.1|39296.1|39289.1|39276.1|39269.1|42
1709068500000|2024-02-27 21:15:00|39298.6|39291.6|39303.6|39296.6|39306.1|39299.1|39293.6|39286.6|42
1709068800000|2024-02-27 21:20:00|39301.1|39294.1|39318.6|39311.6|39321.1|39314.1|39301.1|39294.1|46
1709069100000|2024-02-27 21:25:00|39316.1|39309.1|39318.6|39311.6|39318.6|39311.6|39316.1|39309.1|1
1709069400000|2024-02-27 21:30:00|39316.1|39309.1|39316.1|39309.1|39321.1|39314.1|39316.1|39309.1|9
1709070000000|2024-02-27 21:40:00|39311.1|39304.1|39318.6|39311.6|39318.6|39311.6|39306.1|39299.1|23
1709070300000|2024-02-27 21:45:00|39321.1|39314.1|39321.1|39314.1|39323.6|39316.6|39321.1|39314.1|13
1709070600000|2024-02-27 21:50:00|39316.1|39309.1|39326.1|39319.1|39326.1|39319.1|39313.6|39306.6|35
1709070900000|2024-02-27 21:55:00|39333.6|39326.6|39333.6|39303.6|39338.6|39331.6|39321.1|39303.2|41
1709071200000|2024-02-27 22:00:00|39333.8|39303.8|39332|39302|39334.4|39304.4|39332|39302|0
1709071500000|2024-02-27 22:05:00|39332.6|39302.6|39332.1|39302.1|39333.7|39303.7|39331.6|39301.6|0
1709071800000|2024-02-27 22:10:00|39331.3|39301.3|39333|39303|39333.3|39303.3|39331.3|39301.3|0
1709072100000|2024-02-27 22:15:00|39332.9|39302.9|39329|39299|39332.9|39302.9|39327.5|39297.5|0
1709072400000|2024-02-27 22:20:00|39329.2|39299.2|39330|39300|39331|39301|39328.8|39298.8|0
1709072700000|2024-02-27 22:25:00|39330.2|39300.2|39331.4|39301.4|39331.8|39301.8|39330.2|39300.2|0
1709073000000|2024-02-27 22:30:00|39331.3|39301.3|39331.9|39301.9|39332.3|39302.3|39331.3|39301.3|0
1709073300000|2024-02-27 22:35:00|39331.7|39301.7|39328.9|39298.9|39331.9|39301.9|39328|39298|0
1709073600000|2024-02-27 22:40:00|39328.7|39298.7|39328.8|39298.8|39328.8|39298.8|39328.2|39298.2|0
1709073900000|2024-02-27 22:45:00|39329.8|39299.8|39329.9|39299.9|39330.1|39300.1|39329.7|39299.7|0
1709074200000|2024-02-27 22:50:00|39329.7|39299.7|39329.9|39299.9|39330.3|39300.3|39329.6|39299.6|0
1709074500000|2024-02-27 22:55:00|39330.2|39300.2|39331.8|39301.8|39332.6|39302.6|39329.6|39299.6|0
1709074800000|2024-02-27 23:00:00|39335.1|39305.1|39342.6|39327.6|39355.1|39340.1|39322.6|39296.9|68
1709075100000|2024-02-27 23:05:00|39345.1|39330.1|39345.1|39330.1|39345.1|39330.1|39335.1|39320.1|18
1709075400000|2024-02-27 23:10:00|39350.1|39335.1|39335.1|39320.1|39350.1|39335.1|39332.6|39317.6|6
1709075700000|2024-02-27 23:15:00|39330.1|39315.1|39330.1|39315.1|39335.1|39320.1|39330.1|39315.1|8
1709076000000|2024-02-27 23:20:00|39337.6|39322.6|39305.1|39290.1|39337.6|39322.6|39300.1|39285.1|33
1709076300000|2024-02-27 23:25:00|39312.6|39297.6|39320.1|39305.1|39322.6|39307.6|39312.6|39297.6|6
1709076600000|2024-02-27 23:30:00|39322.6|39307.6|39298.6|39291.6|39322.6|39307.6|39291.1|39284.1|8021
1709076900000|2024-02-27 23:35:00|39296.1|39289.1|39288.6|39281.6|39303.6|39296.6|39281.1|39274.1|58
1709077200000|2024-02-27 23:40:00|39286.1|39279.1|39288.6|39281.6|39296.1|39289.1|39276.1|39269.1|67
1709077500000|2024-02-27 23:45:00|39286.1|39279.1|39261.1|39254.1|39286.1|39279.1|39236.1|39229.1|190
1709077800000|2024-02-27 23:50:00|39266.1|39259.1|39258.6|39251.6|39278.6|39271.6|39251.1|39244.1|59
1709078100000|2024-02-27 23:55:00|39261.1|39254.1|39241.1|39234.1|39261.1|39254.1|39226.1|39219.1|128
1709078400000|2024-02-28 00:00:00|39248.6|39241.6|39261.1|39254.1|39278.6|39271.6|39233.6|39226.6|638
1709078700000|2024-02-28 00:05:00|39258.6|39251.6|39243.6|39236.6|39303.6|39296.6|39231.1|39224.1|399
1709079000000|2024-02-28 00:10:00|39246.1|39239.1|39223.6|39216.6|39246.1|39239.1|39218.6|39211.6|328
1709079300000|2024-02-28 00:15:00|39228.6|39221.6|39216.1|39209.1|39236.1|39229.1|39201.1|39194.1|428
1709079600000|2024-02-28 00:20:00|39213.6|39206.6|39226.1|39219.1|39233.6|39226.6|39196.1|39189.1|289
1709079900000|2024-02-28 00:25:00|39228.6|39221.6|39266.1|39259.1|39276.1|39269.1|39221.1|39214.1|244
1709080200000|2024-02-28 00:30:00|39271.1|39264.1|39236.1|39229.1|39276.1|39269.1|39221.1|39214.1|261
1709080500000|2024-02-28 00:35:00|39231.1|39224.1|39226.1|39219.1|39258.6|39251.6|39213.6|39206.6|166
1709080800000|2024-02-28 00:40:00|39228.6|39221.6|39246.1|39239.1|39251.1|39244.1|39218.6|39211.6|162
1709081100000|2024-02-28 00:45:00|39243.6|39236.6|39211.1|39204.1|39271.1|39264.1|39201.1|39194.1|310
1709081400000|2024-02-28 00:50:00|39206.1|39199.1|39186.1|39179.1|39211.1|39204.1|39181.1|39174.1|263
1709081700000|2024-02-28 00:55:00|39183.6|39176.6|39178.6|39171.6|39198.6|39191.6|39176.1|39169.1|207
1709082000000|2024-02-28 01:00:00|39181.1|39174.1|39146.1|39139.1|39186.1|39179.1|39143.6|39136.6|237
1709082300000|2024-02-28 01:05:00|39151.1|39144.1|39151.1|39144.1|39153.6|39146.6|39131.1|39124.1|155
1709082600000|2024-02-28 01:10:00|39146.1|39139.1|39131.1|39124.1|39161.1|39154.1|39081.1|39074.1|567
1709082900000|2024-02-28 01:15:00|39133.6|39126.6|39156.1|39149.1|39163.6|39156.6|39121.1|39114.1|208
1709083200000|2024-02-28 01:20:00|39158.6|39151.6|39201.1|39194.1|39206.1|39199.1|39158.6|39151.6|502
1709083500000|2024-02-28 01:25:00|39198.6|39191.6|39191.1|39184.1|39201.1|39194.1|39161.1|39154.1|127
1709083800000|2024-02-28 01:30:00|39193.6|39186.6|39158.6|39151.6|39203.6|39196.6|39151.1|39144.1|189
1709084100000|2024-02-28 01:35:00|39156.1|39149.1|39186.1|39179.1|39196.1|39189.1|39153.6|39146.6|158
1709084400000|2024-02-28 01:40:00|39183.6|39176.6|39181.1|39174.1|39196.1|39189.1|39166.1|39159.1|175
1709084700000|2024-02-28 01:45:00|39178.6|39171.6|39146.1|39139.1|39191.1|39184.1|39146.1|39139.1|118
1709085000000|2024-02-28 01:50:00|39143.6|39136.6|39141.1|39134.1|39151.1|39144.1|39136.1|39129.1|115
1709085300000|2024-02-28 01:55:00|39138.6|39131.6|39136.1|39129.1|39143.6|39136.6|39096.1|39089.1|259
1709085600000|2024-02-28 02:00:00|39138.6|39131.6|39136.1|39129.1|39151.1|39144.1|39131.1|39124.1|110
1709085900000|2024-02-28 02:05:00|39133.6|39126.6|39121.1|39114.1|39136.1|39129.1|39111.1|39104.1|62
1709086200000|2024-02-28 02:10:00|39123.6|39116.6|39158.6|39151.6|39161.1|39154.1|39113.6|39106.6|195
1709086500000|2024-02-28 02:15:00|39161.1|39154.1|39171.1|39164.1|39171.1|39164.1|39141.1|39134.1|84
1709086800000|2024-02-28 02:20:00|39168.6|39161.6|39176.1|39169.1|39183.6|39176.6|39161.1|39154.1|91
1709087100000|2024-02-28 02:25:00|39173.6|39166.6|39181.1|39174.1|39186.1|39179.1|39161.1|39154.1|126
1709087400000|2024-02-28 02:30:00|39183.6|39176.6|39186.1|39179.1|39196.1|39189.1|39181.1|39174.1|97
1709087700000|2024-02-28 02:35:00|39183.6|39176.6|39176.1|39169.1|39191.1|39184.1|39173.6|39166.6|44
1709088000000|2024-02-28 02:40:00|39173.6|39166.6|39158.6|39151.6|39186.1|39179.1|39156.1|39149.1|47
1709088300000|2024-02-28 02:45:00|39156.1|39149.1|39168.6|39161.6|39171.1|39164.1|39146.1|39139.1|55
1709088600000|2024-02-28 02:50:00|39171.1|39164.1|39191.1|39184.1|39193.6|39186.6|39166.1|39159.1|114
1709088900000|2024-02-28 02:55:00|39188.6|39181.6|39196.1|39189.1|39211.1|39204.1|39186.1|39179.1|66
1709089200000|2024-02-28 03:00:00|39193.6|39186.6|39206.1|39199.1|39211.1|39204.1|39191.1|39184.1|26
1709089500000|2024-02-28 03:05:00|39208.6|39201.6|39196.1|39189.1|39208.6|39201.6|39193.6|39186.6|34
1709089800000|2024-02-28 03:10:00|39193.6|39186.6|39176.1|39169.1|39193.6|39186.6|39176.1|39169.1|20
1709090100000|2024-02-28 03:15:00|39178.6|39171.6|39176.1|39169.1|39183.6|39176.6|39168.6|39161.6|42
1709090400000|2024-02-28 03:20:00|39178.6|39171.6|39188.6|39181.6|39196.1|39189.1|39173.6|39166.6|34
1709090700000|2024-02-28 03:25:00|39191.1|39184.1|39183.6|39176.6|39196.1|39189.1|39176.1|39169.1|71
1709091000000|2024-02-28 03:30:00|39186.1|39179.1|39226.1|39219.1|39228.6|39221.6|39186.1|39179.1|321
1709091300000|2024-02-28 03:35:00|39228.6|39221.6|39241.1|39234.1|39251.1|39244.1|39226.1|39219.1|174
1709091600000|2024-02-28 03:40:00|39243.6|39236.6|39241.1|39234.1|39251.1|39244.1|39226.1|39219.1|277
1709091900000|2024-02-28 03:45:00|39243.6|39236.6|39266.1|39259.1|39281.1|39274.1|39231.1|39224.1|249
1709092200000|2024-02-28 03:50:00|39268.6|39261.6|39258.6|39251.6|39271.1|39264.1|39251.1|39244.1|67
1709092500000|2024-02-28 03:55:00|39261.1|39254.1|39256.1|39249.1|39271.1|39264.1|39251.1|39244.1|131
1709092800000|2024-02-28 04:00:00|39258.6|39251.6|39251.1|39244.1|39263.6|39256.6|39241.1|39234.1|82
1709093100000|2024-02-28 04:05:00|39248.6|39241.6|39236.1|39229.1|39251.1|39244.1|39231.1|39224.1|71
1709093400000|2024-02-28 04:10:00|39238.6|39231.6|39266.1|39259.1|39266.1|39259.1|39238.6|39231.6|62
1709093700000|2024-02-28 04:15:00|39268.6|39261.6|39243.6|39236.6|39271.1|39264.1|39236.1|39229.1|121
1709094000000|2024-02-28 04:20:00|39241.1|39234.1|39241.1|39234.1|39246.1|39239.1|39221.1|39214.1|72
1709094300000|2024-02-28 04:25:00|39238.6|39231.6|39218.6|39211.6|39251.1|39244.1|39211.1|39204.1|165
1709094600000|2024-02-28 04:30:00|39221.1|39214.1|39236.1|39229.1|39238.6|39231.6|39221.1|39214.1|60
1709094900000|2024-02-28 04:35:00|39233.6|39226.6|39238.6|39231.6|39256.1|39249.1|39233.6|39226.6|60
1709095200000|2024-02-28 04:40:00|39241.1|39234.1|39226.1|39219.1|39241.1|39234.1|39221.1|39214.1|64
1709095500000|2024-02-28 04:45:00|39231.1|39224.1|39221.1|39214.1|39236.1|39229.1|39216.1|39209.1|85
1709095800000|2024-02-28 04:50:00|39218.6|39211.6|39256.1|39249.1|39256.1|39249.1|39216.1|39209.1|103
1709096100000|2024-02-28 04:55:00|39253.6|39246.6|39236.1|39229.1|39253.6|39246.6|39236.1|39229.1|78
1709096400000|2024-02-28 05:00:00|39233.6|39226.6|39251.1|39244.1|39256.1|39249.1|39231.1|39224.1|115
1709096700000|2024-02-28 05:05:00|39253.6|39246.6|39271.1|39264.1|39273.6|39266.6|39253.6|39246.6|65
1709097000000|2024-02-28 05:10:00|39268.6|39261.6|39278.6|39271.6|39283.6|39276.6|39261.1|39254.1|82
1709097300000|2024-02-28 05:15:00|39281.1|39274.1|39286.1|39279.1|39291.1|39284.1|39278.6|39271.6|82
1709097600000|2024-02-28 05:20:00|39281.1|39274.1|39266.1|39259.1|39296.1|39289.1|39261.1|39254.1|119
1709097900000|2024-02-28 05:25:00|39263.6|39256.6|39241.1|39234.1|39268.6|39261.6|39236.1|39229.1|65
1709098200000|2024-02-28 05:30:00|39243.6|39236.6|39241.1|39234.1|39261.1|39254.1|39236.1|39229.1|140
1709098500000|2024-02-28 05:35:00|39238.6|39231.6|39211.1|39204.1|39241.1|39234.1|39211.1|39204.1|120
1709098800000|2024-02-28 05:40:00|39216.1|39209.1|39211.1|39204.1|39223.6|39216.6|39196.1|39189.1|104
1709099100000|2024-02-28 05:45:00|39213.6|39206.6|39221.1|39214.1|39233.6|39226.6|39211.1|39204.1|105
1709099400000|2024-02-28 05:50:00|39218.6|39211.6|39193.6|39186.6|39218.6|39211.6|39186.1|39179.1|138
1709099700000|2024-02-28 05:55:00|39191.1|39184.1|39186.1|39179.1|39216.1|39209.1|39176.1|39169.1|484
1709100000000|2024-02-28 06:00:00|39198.6|39191.6|39176.1|39169.1|39223.6|39216.6|39176.1|39169.1|1080
1709100300000|2024-02-28 06:05:00|39173.6|39166.6|39151.1|39144.1|39176.1|39169.1|39141.1|39134.1|310
1709100600000|2024-02-28 06:10:00|39153.6|39146.6|39176.1|39169.1|39181.1|39174.1|39151.1|39144.1|229
1709100900000|2024-02-28 06:15:00|39181.1|39174.1|39176.1|39169.1|39181.1|39174.1|39166.1|39159.1|63
1709101200000|2024-02-28 06:20:00|39171.1|39164.1|39173.6|39166.6|39176.1|39169.1|39166.1|39159.1|63
1709101500000|2024-02-28 06:25:00|39166.1|39159.1|39178.6|39171.6|39181.1|39174.1|39166.1|39159.1|25
1709101800000|2024-02-28 06:30:00|39181.1|39174.1|39196.1|39189.1|39196.1|39189.1|39178.6|39171.6|20
1709102100000|2024-02-28 06:35:00|39201.1|39194.1|39178.6|39171.6|39201.1|39194.1|39178.6|39171.6|59
1709102400000|2024-02-28 06:40:00|39181.1|39174.1|39186.1|39179.1|39188.6|39181.6|39181.1|39174.1|4
1709102700000|2024-02-28 06:45:00|39183.6|39176.6|39181.1|39174.1|39183.6|39176.6|39178.6|39171.6|3
1709103000000|2024-02-28 06:50:00|39176.1|39169.1|39171.1|39164.1|39176.1|39169.1|39171.1|39164.1|7
1709103300000|2024-02-28 06:55:00|39173.6|39166.6|39181.1|39174.1|39181.1|39174.1|39173.6|39166.6|11
1709103600000|2024-02-28 07:00:00|39188.6|39181.6|39191.1|39184.1|39196.1|39189.1|39181.1|39174.1|44
1709103900000|2024-02-28 07:05:00|39181.1|39174.1|39181.1|39174.1|39186.1|39179.1|39178.6|39171.6|89
1709104200000|2024-02-28 07:10:00|39183.6|39176.6|39171.1|39164.1|39186.1|39179.1|39171.1|39164.1|59
1709104500000|2024-02-28 07:15:00|39161.1|39154.1|39166.1|39159.1|39166.1|39159.1|39146.1|39139.1|224
1709104800000|2024-02-28 07:20:00|39163.6|39156.6|39163.6|39156.6|39166.1|39159.1|39158.6|39151.6|28
1709105100000|2024-02-28 07:25:00|39166.1|39159.1|39158.6|39151.6|39166.1|39159.1|39156.1|39149.1|63
1709105400000|2024-02-28 07:30:00|39156.1|39149.1|39166.1|39159.1|39166.1|39159.1|39151.1|39144.1|87
1709105700000|2024-02-28 07:35:00|39163.6|39156.6|39151.1|39144.1|39168.6|39161.6|39148.6|39141.6|16
1709106000000|2024-02-28 07:40:00|39148.6|39141.6|39151.1|39144.1|39153.6|39146.6|39141.1|39134.1|56
1709106300000|2024-02-28 07:45:00|39153.6|39146.6|39171.1|39164.1|39171.1|39164.1|39151.1|39144.1|40
1709106600000|2024-02-28 07:50:00|39168.6|39161.6|39163.6|39156.6|39168.6|39161.6|39158.6|39151.6|42
1709106900000|2024-02-28 07:55:00|39166.1|39159.1|39171.1|39164.1|39178.6|39171.6|39163.6|39156.6|96
1709107200000|2024-02-28 08:00:00|39173.6|39166.6|39158.6|39151.6|39173.6|39166.6|39151.1|39144.1|64
1709107500000|2024-02-28 08:05:00|39161.1|39154.1|39158.6|39151.6|39166.1|39159.1|39156.1|39149.1|55
1709107800000|2024-02-28 08:10:00|39156.1|39149.1|39166.1|39159.1|39168.6|39161.6|39156.1|39149.1|28
1709108100000|2024-02-28 08:15:00|39163.6|39156.6|39166.1|39159.1|39178.6|39171.6|39158.6|39151.6|59
1709108400000|2024-02-28 08:20:00|39163.6|39156.6|39111.1|39104.1|39166.1|39159.1|39108.6|39101.6|242
1709108700000|2024-02-28 08:25:00|39116.1|39109.1|39118.6|39111.6|39121.1|39114.1|39101.1|39094.1|259
1709109000000|2024-02-28 08:30:00|39116.1|39109.1|39111.1|39104.1|39123.6|39116.6|39108.6|39101.6|60
1709109300000|2024-02-28 08:35:00|39116.1|39109.1|39128.6|39121.6|39136.1|39129.1|39116.1|39109.1|131
1709109600000|2024-02-28 08:40:00|39131.1|39124.1|39126.1|39119.1|39141.1|39134.1|39121.1|39114.1|56
1709109900000|2024-02-28 08:45:00|39128.6|39121.6|39101.1|39094.1|39128.6|39121.6|39093.6|39086.6|144
1709110200000|2024-02-28 08:50:00|39098.6|39091.6|39083.6|39076.6|39111.1|39104.1|39081.1|39074.1|136
1709110500000|2024-02-28 08:55:00|39081.1|39074.1|39071.1|39064.1|39086.1|39079.1|39051.1|39044.1|238
1709110800000|2024-02-28 09:00:00|39073.6|39066.6|39081.1|39074.1|39081.1|39074.1|39066.1|39059.1|48
1709111100000|2024-02-28 09:05:00|39083.6|39076.6|39071.1|39064.1|39098.6|39091.6|39068.6|39061.6|56
1709111400000|2024-02-28 09:10:00|39073.6|39066.6|39061.1|39054.1|39086.1|39079.1|39061.1|39054.1|47
1709111700000|2024-02-28 09:15:00|39063.6|39056.6|39056.1|39049.1|39071.1|39064.1|39051.1|39044.1|67
1709112000000|2024-02-28 09:20:00|39051.1|39044.1|39056.1|39049.1|39058.6|39051.6|39046.1|39039.1|90
1709112300000|2024-02-28 09:25:00|39053.6|39046.6|39026.1|39019.1|39056.1|39049.1|39021.1|39014.1|65
1709112600000|2024-02-28 09:30:00|39023.6|39016.6|39021.1|39014.1|39041.1|39034.1|38988.6|38981.6|343
1709112900000|2024-02-28 09:35:00|39016.1|39009.1|38993.6|38986.6|39018.6|39011.6|38986.1|38979.1|207
1709113200000|2024-02-28 09:40:00|38996.1|38989.1|38986.1|38979.1|39011.1|39004.1|38981.1|38974.1|161
1709113500000|2024-02-28 09:45:00|38983.6|38976.6|38983.6|38976.6|39001.1|38994.1|38981.1|38974.1|115
1709113800000|2024-02-28 09:50:00|38981.1|38974.1|38998.6|38991.6|39006.1|38999.1|38981.1|38974.1|194
1709114100000|2024-02-28 09:55:00|38996.1|38989.1|39006.1|38999.1|39021.1|39014.1|38996.1|38989.1|168
1709114400000|2024-02-28 10:00:00|39003.6|38996.6|38996.1|38989.1|39016.1|39009.1|38991.1|38984.1|199
1709114700000|2024-02-28 10:05:00|38998.6|38991.6|39011.1|39004.1|39018.6|39011.6|38996.1|38989.1|57
1709115000000|2024-02-28 10:10:00|39008.6|39001.6|39016.1|39009.1|39016.1|39009.1|39001.1|38994.1|28
1709115300000|2024-02-28 10:15:00|39013.6|39006.6|39013.6|39006.6|39021.1|39014.1|39006.1|38999.1|30
1709115600000|2024-02-28 10:20:00|39016.1|39009.1|39018.6|39011.6|39026.1|39019.1|39011.1|39004.1|36
1709115900000|2024-02-28 10:25:00|39016.1|39009.1|39026.1|39019.1|39033.6|39026.6|39011.1|39004.1|46
1709116200000|2024-02-28 10:30:00|39023.6|39016.6|39036.1|39029.1|39043.6|39036.6|39021.1|39014.1|61
1709116500000|2024-02-28 10:35:00|39038.6|39031.6|39051.1|39044.1|39056.1|39049.1|39036.1|39029.1|100
1709116800000|2024-02-28 10:40:00|39056.1|39049.1|39031.1|39024.1|39056.1|39049.1|39026.1|39019.1|53
1709117100000|2024-02-28 10:45:00|39028.6|39021.6|39021.1|39014.1|39031.1|39024.1|39016.1|39009.1|79
1709117400000|2024-02-28 10:50:00|39018.6|39011.6|39016.1|39009.1|39023.6|39016.6|39008.6|39001.6|48
1709117700000|2024-02-28 10:55:00|39021.1|39014.1|39031.1|39024.1|39031.1|39024.1|39016.1|39009.1|37
1709118000000|2024-02-28 11:00:00|39026.1|39019.1|39011.1|39004.1|39026.1|39019.1|39001.1|38994.1|60
1709118300000|2024-02-28 11:05:00|39006.1|38999.1|39021.1|39014.1|39026.1|39019.1|39006.1|38999.1|23
1709118600000|2024-02-28 11:10:00|39023.6|39016.6|39033.6|39026.6|39036.1|39029.1|39023.6|39016.6|47
1709118900000|2024-02-28 11:15:00|39031.1|39024.1|39031.1|39024.1|39038.6|39031.6|39026.1|39019.1|9
1709119200000|2024-02-28 11:20:00|39028.6|39021.6|39033.6|39026.6|39036.1|39029.1|39026.1|39019.1|39
1709119500000|2024-02-28 11:25:00|39036.1|39029.1|39033.6|39026.6|39041.1|39034.1|39031.1|39024.1|10
1709119800000|2024-02-28 11:30:00|39036.1|39029.1|39026.1|39019.1|39038.6|39031.6|39026.1|39019.1|14
1709120100000|2024-02-28 11:35:00|39028.6|39021.6|39031.1|39024.1|39033.6|39026.6|39026.1|39019.1|16
1709120400000|2024-02-28 11:40:00|39033.6|39026.6|39041.1|39034.1|39051.1|39044.1|39033.6|39026.6|42
1709120700000|2024-02-28 11:45:00|39043.6|39036.6|39036.1|39029.1|39043.6|39036.6|39031.1|39024.1|34
1709121000000|2024-02-28 11:50:00|39033.6|39026.6|39036.1|39029.1|39041.1|39034.1|39028.6|39021.6|43
1709121300000|2024-02-28 11:55:00|39033.6|39026.6|39036.1|39029.1|39038.6|39031.6|39031.1|39024.1|4
1709121600000|2024-02-28 12:00:00|39038.6|39031.6|39041.1|39034.1|39046.1|39039.1|39036.1|39029.1|31
1709121900000|2024-02-28 12:05:00|39038.6|39031.6|39041.1|39034.1|39056.1|39049.1|39036.1|39029.1|102
1709122200000|2024-02-28 12:10:00|39046.1|39039.1|39041.1|39034.1|39046.1|39039.1|39036.1|39029.1|35
1709122500000|2024-02-28 12:15:00|39038.6|39031.6|39031.1|39024.1|39041.1|39034.1|39016.1|39009.1|68
1709122800000|2024-02-28 12:20:00|39028.6|39021.6|39031.1|39024.1|39036.1|39029.1|39026.1|39019.1|15
1709123100000|2024-02-28 12:25:00|39028.6|39021.6|39036.1|39029.1|39051.1|39044.1|39028.6|39021.6|16
1709123400000|2024-02-28 12:30:00|39038.6|39031.6|39053.6|39046.6|39056.1|39049.1|39038.6|39031.6|49
1709123700000|2024-02-28 12:35:00|39056.1|39049.1|39056.1|39049.1|39061.1|39054.1|39053.6|39046.6|28
1709124000000|2024-02-28 12:40:00|39053.6|39046.6|39041.1|39034.1|39053.6|39046.6|39026.1|39019.1|54
1709124300000|2024-02-28 12:45:00|39038.6|39031.6|39033.6|39026.6|39048.6|39041.6|39031.1|39024.1|7
1709124600000|2024-02-28 12:50:00|39031.1|39024.1|39011.1|39004.1|39033.6|39026.6|39011.1|39004.1|33
1709124900000|2024-02-28 12:55:00|39013.6|39006.6|39018.6|39011.6|39018.6|39011.6|39011.1|39004.1|44
1709125200000|2024-02-28 13:00:00|39016.1|39009.1|39023.6|39016.6|39031.1|39024.1|39016.1|39009.1|30
1709125500000|2024-02-28 13:05:00|39021.1|39014.1|39036.1|39029.1|39036.1|39029.1|39021.1|39014.1|32
1709125800000|2024-02-28 13:10:00|39033.6|39026.6|39006.1|38999.1|39036.1|39029.1|39001.1|38994.1|68
1709126100000|2024-02-28 13:15:00|39003.6|38996.6|39016.1|39009.1|39023.6|39016.6|39001.1|38994.1|12
1709126400000|2024-02-28 13:20:00|39018.6|39011.6|39006.1|38999.1|39018.6|39011.6|39001.1|38994.1|61
1709126700000|2024-02-28 13:25:00|39011.1|39004.1|39011.1|39004.1|39016.1|39009.1|39006.1|38999.1|47
1709127000000|2024-02-28 13:30:00|39013.6|39006.6|39036.1|39029.1|39038.6|39031.6|39003.6|38996.6|56
1709127300000|2024-02-28 13:35:00|39038.6|39031.6|39023.6|39016.6|39041.1|39034.1|39021.1|39014.1|36
1709127600000|2024-02-28 13:40:00|39021.1|39014.1|39011.1|39004.1|39023.6|39016.6|38991.1|38984.1|128
1709127900000|2024-02-28 13:45:00|39008.6|39001.6|39028.6|39021.6|39041.1|39034.1|39008.6|39001.6|75
1709128200000|2024-02-28 13:50:00|39031.1|39024.1|39011.1|39004.1|39038.6|39031.6|39001.1|38994.1|40
1709128500000|2024-02-28 13:55:00|39008.6|39001.6|39041.1|39034.1|39041.1|39034.1|39008.6|39001.6|11
1709128800000|2024-02-28 14:00:00|39038.6|39031.6|39031.1|39024.1|39048.6|39041.6|39026.1|39019.1|32
1709129100000|2024-02-28 14:05:00|39033.6|39026.6|39036.1|39029.1|39036.1|39029.1|39016.1|39009.1|6
1709129400000|2024-02-28 14:10:00|39033.6|39026.6|39036.1|39029.1|39041.1|39034.1|39031.1|39024.1|5
1709129700000|2024-02-28 14:15:00|39033.6|39026.6|39043.6|39036.6|39051.1|39044.1|39031.1|39024.1|25
1709130000000|2024-02-28 14:20:00|39046.1|39039.1|39056.1|39049.1|39061.1|39054.1|39046.1|39039.1|29
1709130300000|2024-02-28 14:25:00|39053.6|39046.6|39061.1|39054.1|39061.1|39054.1|39051.1|39044.1|20
1709130600000|2024-02-28 14:30:00|39056.1|39049.1|39066.1|39059.1|39076.1|39069.1|39046.1|39039.1|353
1709130900000|2024-02-28 14:35:00|39068.6|39061.6|39088.6|39081.6|39091.1|39084.1|39063.6|39056.6|166
1709131200000|2024-02-28 14:40:00|39091.1|39084.1|39106.1|39099.1|39116.1|39109.1|39086.1|39079.1|245
1709131500000|2024-02-28 14:45:00|39108.6|39101.6|39096.1|39089.1|39116.1|39109.1|39091.1|39084.1|124
1709131800000|2024-02-28 14:50:00|39091.1|39084.1|39076.1|39069.1|39096.1|39089.1|39058.6|39051.6|178
1709132100000|2024-02-28 14:55:00|39078.6|39071.6|39096.1|39089.1|39096.1|39089.1|39076.1|39069.1|98
1709132400000|2024-02-28 15:00:00|39098.6|39091.6|39086.1|39079.1|39098.6|39091.6|39071.1|39064.1|117
1709132700000|2024-02-28 15:05:00|39088.6|39081.6|39091.1|39084.1|39101.1|39094.1|39076.1|39069.1|61
1709133000000|2024-02-28 15:10:00|39093.6|39086.6|39106.1|39099.1|39126.1|39119.1|39093.6|39086.6|161
1709133300000|2024-02-28 15:15:00|39103.6|39096.6|39106.1|39099.1|39111.1|39104.1|39091.1|39084.1|63
1709133600000|2024-02-28 15:20:00|39103.6|39096.6|39091.1|39084.1|39106.1|39099.1|39086.1|39079.1|65
1709133900000|2024-02-28 15:25:00|39093.6|39086.6|39111.1|39104.1|39113.6|39106.6|39091.1|39084.1|159
1709134200000|2024-02-28 15:30:00|39108.6|39101.6|39118.6|39111.6|39121.1|39114.1|39101.1|39094.1|70
1709134500000|2024-02-28 15:35:00|39121.1|39114.1|39131.1|39124.1|39133.6|39126.6|39121.1|39114.1|67
1709134800000|2024-02-28 15:40:00|39128.6|39121.6|39143.6|39136.6|39148.6|39141.6|39128.6|39121.6|134
1709135100000|2024-02-28 15:45:00|39141.1|39134.1|39136.1|39129.1|39151.1|39144.1|39126.1|39119.1|100
1709135400000|2024-02-28 15:50:00|39138.6|39131.6|39131.1|39124.1|39146.1|39139.1|39126.1|39119.1|81
1709135700000|2024-02-28 15:55:00|39128.6|39121.6|39156.1|39149.1|39158.6|39151.6|39126.1|39119.1|78
1709136000000|2024-02-28 16:00:00|39161.1|39154.1|39176.1|39169.1|39176.1|39169.1|39156.1|39149.1|144
1709136300000|2024-02-28 16:05:00|39178.6|39171.6|39173.6|39166.6|39186.1|39179.1|39171.1|39164.1|100
1709136600000|2024-02-28 16:10:00|39171.1|39164.1|39166.1|39159.1|39176.1|39169.1|39153.6|39146.6|105
1709136900000|2024-02-28 16:15:00|39163.6|39156.6|39176.1|39169.1|39186.1|39179.1|39163.6|39156.6|229
1709137200000|2024-02-28 16:20:00|39178.6|39171.6|39156.1|39149.1|39181.1|39174.1|39156.1|39149.1|108
1709137500000|2024-02-28 16:25:00|39161.1|39154.1|39148.6|39141.6|39161.1|39154.1|39141.1|39134.1|99
1709137800000|2024-02-28 16:30:00|39151.1|39144.1|39141.1|39134.1|39156.1|39149.1|39126.1|39119.1|91
1709138100000|2024-02-28 16:35:00|39138.6|39131.6|39156.1|39149.1|39161.1|39154.1|39136.1|39129.1|172
1709138400000|2024-02-28 16:40:00|39158.6|39151.6|39166.1|39159.1|39166.1|39159.1|39151.1|39144.1|35
1709138700000|2024-02-28 16:45:00|39168.6|39161.6|39153.6|39146.6|39171.1|39164.1|39151.1|39144.1|83
1709139000000|2024-02-28 16:50:00|39156.1|39149.1|39151.1|39144.1|39163.6|39156.6|39151.1|39144.1|85
1709139300000|2024-02-28 16:55:00|39146.1|39139.1|39151.1|39144.1|39161.1|39154.1|39143.6|39136.6|27
1709139600000|2024-02-28 17:00:00|39148.6|39141.6|39151.1|39144.1|39151.1|39144.1|39126.1|39119.1|29
1709139900000|2024-02-28 17:05:00|39148.6|39141.6|39141.1|39134.1|39151.1|39144.1|39141.1|39134.1|43
1709140200000|2024-02-28 17:10:00|39143.6|39136.6|39146.1|39139.1|39151.1|39144.1|39136.1|39129.1|32
1709140500000|2024-02-28 17:15:00|39141.1|39134.1|39131.1|39124.1|39146.1|39139.1|39128.6|39121.6|18
1709140800000|2024-02-28 17:20:00|39126.1|39119.1|39141.1|39134.1|39141.1|39134.1|39121.1|39114.1|18
1709141100000|2024-02-28 17:25:00|39138.6|39131.6|39118.6|39111.6|39141.1|39134.1|39116.1|39109.1|41
1709141400000|2024-02-28 17:30:00|39121.1|39114.1|39081.1|39074.1|39121.1|39114.1|39076.1|39069.1|96
1709141700000|2024-02-28 17:35:00|39083.6|39076.6|39071.1|39064.1|39091.1|39084.1|39066.1|39059.1|41
1709142000000|2024-02-28 17:40:00|39068.6|39061.6|39096.1|39089.1|39101.1|39094.1|39066.1|39059.1|63
1709142300000|2024-02-28 17:45:00|39101.1|39094.1|39116.1|39109.1|39118.6|39111.6|39096.1|39089.1|36
1709142600000|2024-02-28 17:50:00|39113.6|39106.6|39111.1|39104.1|39116.1|39109.1|39096.1|39089.1|54
1709142900000|2024-02-28 17:55:00|39113.6|39106.6|39103.6|39096.6|39118.6|39111.6|39101.1|39094.1|31
1709143200000|2024-02-28 18:00:00|39101.1|39094.1|39086.1|39079.1|39106.1|39099.1|39086.1|39079.1|15
1709143500000|2024-02-28 18:05:00|39083.6|39076.6|39071.1|39064.1|39091.1|39084.1|39068.6|39061.6|58
1709143800000|2024-02-28 18:10:00|39073.6|39066.6|39098.6|39091.6|39098.6|39091.6|39066.1|39059.1|58
1709144100000|2024-02-28 18:15:00|39101.1|39094.1|39106.1|39099.1|39116.1|39109.1|39096.1|39089.1|19
1709144400000|2024-02-28 18:20:00|39101.1|39094.1|39116.1|39109.1|39118.6|39111.6|39101.1|39094.1|52
1709144700000|2024-02-28 18:25:00|39113.6|39106.6|39126.1|39119.1|39131.1|39124.1|39111.1|39104.1|46
1709145000000|2024-02-28 18:30:00|39131.1|39124.1|39141.1|39134.1|39146.1|39139.1|39131.1|39124.1|55
1709145300000|2024-02-28 18:35:00|39133.6|39126.6|39128.6|39121.6|39136.1|39129.1|39118.6|39111.6|92
1709145600000|2024-02-28 18:40:00|39126.1|39119.1|39128.6|39121.6|39136.1|39129.1|39121.1|39114.1|45
1709145900000|2024-02-28 18:45:00|39131.1|39124.1|39126.1|39119.1|39138.6|39131.6|39111.1|39104.1|58
1709146200000|2024-02-28 18:50:00|39121.1|39114.1|39133.6|39126.6|39136.1|39129.1|39121.1|39114.1|74
1709146500000|2024-02-28 18:55:00|39136.1|39129.1|39141.1|39134.1|39143.6|39136.6|39133.6|39126.6|22
1709146800000|2024-02-28 19:00:00|39143.6|39136.6|39131.1|39124.1|39148.6|39141.6|39126.1|39119.1|56
1709147100000|2024-02-28 19:05:00|39128.6|39121.6|39106.1|39099.1|39131.1|39124.1|39103.6|39096.6|121
1709147400000|2024-02-28 19:10:00|39101.1|39094.1|39071.1|39064.1|39106.1|39099.1|39066.1|39059.1|122
1709147700000|2024-02-28 19:15:00|39068.6|39061.6|39086.1|39079.1|39091.1|39084.1|39051.1|39044.1|226
1709148000000|2024-02-28 19:20:00|39083.6|39076.6|39086.1|39079.1|39091.1|39084.1|39076.1|39069.1|37
1709148300000|2024-02-28 19:25:00|39091.1|39084.1|39061.1|39054.1|39091.1|39084.1|39061.1|39054.1|60
1709148600000|2024-02-28 19:30:00|39058.6|39051.6|39046.1|39039.1|39061.1|39054.1|39038.6|39031.6|65
1709148900000|2024-02-28 19:35:00|39043.6|39036.6|39041.1|39034.1|39043.6|39036.6|39026.1|39019.1|103
1709149200000|2024-02-28 19:40:00|39038.6|39031.6|39036.1|39029.1|39041.1|39034.1|39023.6|39016.6|40
1709149500000|2024-02-28 19:45:00|39033.6|39026.6|39036.1|39029.1|39056.1|39049.1|39031.1|39024.1|53
1709149800000|2024-02-28 19:50:00|39038.6|39031.6|39048.6|39041.6|39053.6|39046.6|39021.1|39014.1|58
1709150100000|2024-02-28 19:55:00|39051.1|39044.1|39066.1|39059.1|39068.6|39061.6|39046.1|39039.1|19
1709150400000|2024-02-28 20:00:00|39068.6|39061.6|39083.6|39076.6|39091.1|39084.1|39068.6|39061.6|39
1709150700000|2024-02-28 20:05:00|39086.1|39079.1|39051.1|39044.1|39086.1|39079.1|39041.1|39034.1|40
1709151000000|2024-02-28 20:10:00|39048.6|39041.6|39051.1|39044.1|39061.1|39054.1|39041.1|39034.1|58
1709151300000|2024-02-28 20:15:00|39048.6|39041.6|39068.6|39061.6|39071.1|39064.1|39046.1|39039.1|68
1709151600000|2024-02-28 20:20:00|39066.1|39059.1|39061.1|39054.1|39071.1|39064.1|39053.6|39046.6|43
1709151900000|2024-02-28 20:25:00|39058.6|39051.6|39071.1|39064.1|39073.6|39066.6|39056.1|39049.1|41
1709152200000|2024-02-28 20:30:00|39068.6|39061.6|39071.1|39064.1|39071.1|39064.1|39061.1|39054.1|52
1709152500000|2024-02-28 20:35:00|39068.6|39061.6|39063.6|39056.6|39071.1|39064.1|39056.1|39049.1|17
1709152800000|2024-02-28 20:40:00|39061.1|39054.1|39048.6|39041.6|39066.1|39059.1|39046.1|39039.1|70
1709153100000|2024-02-28 20:45:00|39046.1|39039.1|39063.6|39056.6|39068.6|39061.6|39041.1|39034.1|71
1709153400000|2024-02-28 20:50:00|39066.1|39059.1|39051.1|39044.1|39068.6|39061.6|39051.1|39044.1|97
1709153700000|2024-02-28 20:55:00|39053.6|39046.6|39056.1|39049.1|39076.1|39069.1|39041.1|39034.1|243
1709154000000|2024-02-28 21:00:00|39053.6|39046.6|39031.1|39024.1|39056.1|39049.1|39016.1|39009.1|102
1709154300000|2024-02-28 21:05:00|39033.6|39026.6|39031.1|39024.1|39038.6|39031.6|39026.1|39019.1|25
1709154600000|2024-02-28 21:10:00|39028.6|39021.6|39026.1|39019.1|39033.6|39026.6|39023.6|39016.6|29
1709154900000|2024-02-28 21:15:00|39028.6|39021.6|39016.1|39009.1|39031.1|39024.1|39011.1|39004.1|21
1709155200000|2024-02-28 21:20:00|39013.6|39006.6|39011.1|39004.1|39021.1|39014.1|39011.1|39004.1|4
1709155500000|2024-02-28 21:25:00|39013.6|39006.6|39013.6|39006.6|39016.1|39009.1|39006.1|38999.1|13
1709155800000|2024-02-28 21:30:00|39016.1|39009.1|39013.6|39006.6|39018.6|39011.6|39006.1|38999.1|29
1709156100000|2024-02-28 21:35:00|39011.1|39004.1|39011.1|39004.1|39011.1|39004.1|39008.6|39001.6|4
1709156400000|2024-02-28 21:40:00|39006.1|38999.1|39006.1|38999.1|39006.1|38999.1|39006.1|38999.1|3
1709156700000|2024-02-28 21:45:00|39003.6|38996.6|38998.6|38991.6|39006.1|38999.1|38993.6|38986.6|40
1709157000000|2024-02-28 21:50:00|39001.1|38994.1|39013.6|39006.6|39016.1|39009.1|39001.1|38994.1|1
1709157300000|2024-02-28 21:55:00|39016.1|39009.1|39023.4|38993.4|39023.4|39011.6|39008.6|38990.6|37
1709157600000|2024-02-28 22:00:00|39023.3|38993.3|39017.1|38987.1|39023.3|38993.3|39014.8|38984.8|0
1709157900000|2024-02-28 22:05:00|39017.5|38987.5|39021.4|38991.4|39021.4|38991.4|39016.9|38986.9|0
1709158200000|2024-02-28 22:10:00|39020.9|38990.9|39021|38991|39023|38993|39019.1|38989.1|0
1709158500000|2024-02-28 22:15:00|39020.8|38990.8|39022.9|38992.9|39023.4|38993.4|39020.8|38990.8|0
1709158800000|2024-02-28 22:20:00|39022.8|38992.8|39025.3|38995.3|39028.3|38998.3|39022.6|38992.6|0
1709159100000|2024-02-28 22:25:00|39024.3|38994.3|39026.7|38996.7|39027.4|38997.4|39024.3|38994.3|0
1709159400000|2024-02-28 22:30:00|39026.3|38996.3|39022.3|38992.3|39028|38998|39021.1|38991.1|0
1709159700000|2024-02-28 22:35:00|39022.7|38992.7|39024.9|38994.9|39025.3|38995.3|39022.1|38992.1|0
1709160000000|2024-02-28 22:40:00|39024|38994|39024.3|38994.3|39024.4|38994.4|39022.5|38992.5|0
1709160300000|2024-02-28 22:45:00|39024.7|38994.7|39025.1|38995.1|39026.5|38996.5|39024.1|38994.1|0
1709160600000|2024-02-28 22:50:00|39025|38995|39028.1|38998.1|39028.7|38998.7|39025|38995|0
1709160900000|2024-02-28 22:55:00|39027.9|38997.9|39030.4|39000.4|39031.1|39001.1|39024.8|38994.8|0
1709161200000|2024-02-28 23:00:00|39039|39009|39042.6|39027.6|39075.1|39060.1|39030.9|39000.9|15
1709161500000|2024-02-28 23:05:00|39045.1|39030.1|39042.6|39027.6|39052.6|39037.6|39042.6|39027.6|15
1709161800000|2024-02-28 23:10:00|39045.1|39030.1|39037.6|39022.6|39050.1|39035.1|39037.6|39022.6|6
1709162100000|2024-02-28 23:15:00|39030.1|39015.1|39015.1|39000.1|39035.1|39020.1|39015.1|39000.1|40
1709162400000|2024-02-28 23:20:00|39022.6|39007.6|39022.6|39007.6|39025.1|39010.1|39020.1|39005.1|7
1709162700000|2024-02-28 23:25:00|39020.1|39005.1|39015.1|39000.1|39020.1|39005.1|39015.1|39000.1|4
1709163000000|2024-02-28 23:30:00|39017.6|39002.6|39006.1|38999.1|39027.6|39019.1|38996.1|38989.1|8809
1709163300000|2024-02-28 23:35:00|39001.1|38994.1|39006.1|38999.1|39006.1|38999.1|38996.1|38989.1|55
1709163600000|2024-02-28 23:40:00|39003.6|38996.6|38983.6|38976.6|39003.6|38996.6|38981.1|38974.1|229
1709163900000|2024-02-28 23:45:00|38991.1|38984.1|38986.1|38979.1|39021.1|39014.1|38973.6|38966.6|236
1709164200000|2024-02-28 23:50:00|38988.6|38981.6|38968.6|38961.6|39003.6|38996.6|38966.1|38959.1|110
1709164500000|2024-02-28 23:55:00|38966.1|38959.1|38966.1|38959.1|38978.6|38971.6|38956.1|38949.1|180
1709164800000|2024-02-29 00:00:00|38968.6|38961.6|38943.6|38936.6|39001.1|38994.1|38936.1|38929.1|613
1709165100000|2024-02-29 00:05:00|38946.1|38939.1|38941.1|38934.1|38951.1|38944.1|38916.1|38909.1|455
1709165400000|2024-02-29 00:10:00|38938.6|38931.6|38916.1|38909.1|38946.1|38939.1|38888.6|38881.6|501
1709165700000|2024-02-29 00:15:00|38913.6|38906.6|38896.1|38889.1|38916.1|38909.1|38888.6|38881.6|474
1709166000000|2024-02-29 00:20:00|38898.6|38891.6|38963.6|38956.6|38963.6|38956.6|38896.1|38889.1|355
1709166300000|2024-02-29 00:25:00|38961.1|38954.1|38986.1|38979.1|38996.1|38989.1|38961.1|38954.1|429
1709166600000|2024-02-29 00:30:00|38983.6|38976.6|39051.1|39044.1|39053.6|39046.6|38981.1|38974.1|913
1709166900000|2024-02-29 00:35:00|39053.6|39046.6|39046.1|39039.1|39066.1|39059.1|39026.1|39019.1|460
1709167200000|2024-02-29 00:40:00|39043.6|39036.6|39066.1|39059.1|39071.1|39064.1|39016.1|39009.1|454
1709167500000|2024-02-29 00:45:00|39063.6|39056.6|39061.1|39054.1|39086.1|39079.1|39041.1|39034.1|371
1709167800000|2024-02-29 00:50:00|39058.6|39051.6|39073.6|39066.6|39086.1|39079.1|39056.1|39049.1|269
1709168100000|2024-02-29 00:55:00|39076.1|39069.1|39091.1|39084.1|39098.6|39091.6|39068.6|39061.6|213
1709168400000|2024-02-29 01:00:00|39088.6|39081.6|39078.6|39071.6|39101.1|39094.1|39076.1|39069.1|418
1709168700000|2024-02-29 01:05:00|39076.1|39069.1|39031.1|39024.1|39076.1|39069.1|39018.6|39011.6|234
1709169000000|2024-02-29 01:10:00|39033.6|39026.6|39011.1|39004.1|39033.6|39026.6|38996.1|38989.1|254
1709169300000|2024-02-29 01:15:00|39008.6|39001.6|39016.1|39009.1|39021.1|39014.1|38991.1|38984.1|218
1709169600000|2024-02-29 01:20:00|39013.6|39006.6|39041.1|39034.1|39048.6|39041.6|39008.6|39001.6|205
1709169900000|2024-02-29 01:25:00|39043.6|39036.6|39113.6|39106.6|39113.6|39106.6|39031.1|39024.1|376
1709170200000|2024-02-29 01:30:00|39116.1|39109.1|39093.6|39086.6|39173.6|39166.6|39076.1|39069.1|963
1709170500000|2024-02-29 01:35:00|39096.1|39089.1|39071.1|39064.1|39096.1|39089.1|39056.1|39049.1|182
1709170800000|2024-02-29 01:40:00|39068.6|39061.6|39051.1|39044.1|39078.6|39071.6|39041.1|39034.1|186
1709171100000|2024-02-29 01:45:00|39053.6|39046.6|39011.1|39004.1|39076.1|39069.1|38996.1|38989.1|338
1709171400000|2024-02-29 01:50:00|39013.6|39006.6|38986.1|38979.1|39013.6|39006.6|38946.1|38939.1|547
1709171700000|2024-02-29 01:55:00|38983.6|38976.6|38993.6|38986.6|39003.6|38996.6|38966.1|38959.1|360
1709172000000|2024-02-29 02:00:00|38998.6|38991.6|39041.1|39034.1|39046.1|39039.1|38996.1|38989.1|388
1709172300000|2024-02-29 02:05:00|39036.1|39029.1|38996.1|38989.1|39036.1|39029.1|38986.1|38979.1|295
1709172600000|2024-02-29 02:10:00|38998.6|38991.6|38971.1|38964.1|39001.1|38994.1|38951.1|38944.1|287
1709172900000|2024-02-29 02:15:00|38968.6|38961.6|38951.1|38944.1|38981.1|38974.1|38943.6|38936.6|299
1709173200000|2024-02-29 02:20:00|38948.6|38941.6|38946.1|38939.1|38956.1|38949.1|38931.1|38924.1|264
1709173500000|2024-02-29 02:25:00|38948.6|38941.6|38956.1|38949.1|38976.1|38969.1|38941.1|38934.1|189
1709173800000|2024-02-29 02:30:00|38953.6|38946.6|38936.1|38929.1|38953.6|38946.6|38908.6|38901.6|332
1709174100000|2024-02-29 02:35:00|38933.6|38926.6|38906.1|38899.1|38933.6|38926.6|38891.1|38884.1|215
1709174400000|2024-02-29 02:40:00|38903.6|38896.6|38936.1|38929.1|38936.1|38929.1|38891.1|38884.1|202
1709174700000|2024-02-29 02:45:00|38933.6|38926.6|38946.1|38939.1|38953.6|38946.6|38926.1|38919.1|129
1709175000000|2024-02-29 02:50:00|38951.1|38944.1|38973.6|38966.6|38986.1|38979.1|38951.1|38944.1|361
1709175300000|2024-02-29 02:55:00|38976.1|38969.1|38966.1|38959.1|39001.1|38994.1|38966.1|38959.1|180
1709175600000|2024-02-29 03:00:00|38968.6|38961.6|38951.1|38944.1|38976.1|38969.1|38946.1|38939.1|82
1709175900000|2024-02-29 03:05:00|38948.6|38941.6|38948.6|38941.6|38956.1|38949.1|38941.1|38934.1|48
1709176200000|2024-02-29 03:10:00|38951.1|38944.1|38971.1|38964.1|38976.1|38969.1|38951.1|38944.1|106
1709176500000|2024-02-29 03:15:00|38968.6|38961.6|38941.1|38934.1|38981.1|38974.1|38936.1|38929.1|64
1709176800000|2024-02-29 03:20:00|38943.6|38936.6|38906.1|38899.1|38948.6|38941.6|38901.1|38894.1|171
1709177100000|2024-02-29 03:25:00|38903.6|38896.6|38931.1|38924.1|38931.1|38924.1|38896.1|38889.1|221
1709177400000|2024-02-29 03:30:00|38933.6|38926.6|38943.6|38936.6|38956.1|38949.1|38901.1|38894.1|417
1709177700000|2024-02-29 03:35:00|38946.1|38939.1|38976.1|38969.1|38986.1|38979.1|38943.6|38936.6|832
1709178000000|2024-02-29 03:40:00|38978.6|38971.6|38983.6|38976.6|39016.1|39009.1|38976.1|38969.1|232
1709178300000|2024-02-29 03:45:00|38981.1|38974.1|39016.1|39009.1|39021.1|39014.1|38978.6|38971.6|717
1709178600000|2024-02-29 03:50:00|39013.6|39006.6|39036.1|39029.1|39041.1|39034.1|39008.6|39001.6|194
1709178900000|2024-02-29 03:55:00|39038.6|39031.6|39056.1|39049.1|39061.1|39054.1|39038.6|39031.6|261
1709179200000|2024-02-29 04:00:00|39053.6|39046.6|39051.1|39044.1|39081.1|39074.1|39041.1|39034.1|300
1709179500000|2024-02-29 04:05:00|39053.6|39046.6|39061.1|39054.1|39071.1|39064.1|39041.1|39034.1|246
1709179800000|2024-02-29 04:10:00|39056.1|39049.1|39076.1|39069.1|39081.1|39074.1|39033.6|39026.6|201
1709180100000|2024-02-29 04:15:00|39078.6|39071.6|39061.1|39054.1|39086.1|39079.1|39053.6|39046.6|257
1709180400000|2024-02-29 04:20:00|39058.6|39051.6|39086.1|39079.1|39086.1|39079.1|39041.1|39034.1|136
1709180700000|2024-02-29 04:25:00|39088.6|39081.6|39116.1|39109.1|39121.1|39114.1|39078.6|39071.6|450
1709181000000|2024-02-29 04:30:00|39113.6|39106.6|39156.1|39149.1|39156.1|39149.1|39111.1|39104.1|306
1709181300000|2024-02-29 04:35:00|39158.6|39151.6|39176.1|39169.1|39186.1|39179.1|39151.1|39144.1|373
1709181600000|2024-02-29 04:40:00|39178.6|39171.6|39171.1|39164.1|39186.1|39179.1|39166.1|39159.1|169
1709181900000|2024-02-29 04:45:00|39173.6|39166.6|39176.1|39169.1|39176.1|39169.1|39151.1|39144.1|160
1709182200000|2024-02-29 04:50:00|39171.1|39164.1|39201.1|39194.1|39203.6|39196.6|39161.1|39154.1|230
1709182500000|2024-02-29 04:55:00|39198.6|39191.6|39188.6|39181.6|39201.1|39194.1|39178.6|39171.6|232
1709182800000|2024-02-29 05:00:00|39186.1|39179.1|39191.1|39184.1|39208.6|39201.6|39183.6|39176.6|213
1709183100000|2024-02-29 05:05:00|39193.6|39186.6|39171.1|39164.1|39211.1|39204.1|39168.6|39161.6|255
1709183400000|2024-02-29 05:10:00|39176.1|39169.1|39176.1|39169.1|39196.1|39189.1|39171.1|39164.1|203
1709183700000|2024-02-29 05:15:00|39178.6|39171.6|39166.1|39159.1|39181.1|39174.1|39146.1|39139.1|227
1709184000000|2024-02-29 05:20:00|39163.6|39156.6|39158.6|39151.6|39171.1|39164.1|39133.6|39126.6|281
1709184300000|2024-02-29 05:25:00|39161.1|39154.1|39191.1|39184.1|39201.1|39194.1|39161.1|39154.1|322
1709184600000|2024-02-29 05:30:00|39188.6|39181.6|39218.6|39211.6|39226.1|39219.1|39186.1|39179.1|426
1709184900000|2024-02-29 05:35:00|39221.1|39214.1|39216.1|39209.1|39223.6|39216.6|39201.1|39194.1|301
1709185200000|2024-02-29 05:40:00|39213.6|39206.6|39231.1|39224.1|39266.1|39259.1|39211.1|39204.1|447
1709185500000|2024-02-29 05:45:00|39228.6|39221.6|39246.1|39239.1|39261.1|39254.1|39228.6|39221.6|310
1709185800000|2024-02-29 05:50:00|39243.6|39236.6|39236.1|39229.1|39258.6|39251.6|39221.1|39214.1|304
1709186100000|2024-02-29 05:55:00|39238.6|39231.6|39203.6|39196.6|39243.6|39236.6|39186.1|39179.1|988
1709186400000|2024-02-29 06:00:00|39196.1|39189.1|39251.1|39244.1|39258.6|39251.6|39191.1|39184.1|2341
1709186700000|2024-02-29 06:05:00|39246.1|39239.1|39231.1|39224.1|39266.1|39259.1|39231.1|39224.1|463
1709187000000|2024-02-29 06:10:00|39226.1|39219.1|39266.1|39259.1|39271.1|39264.1|39226.1|39219.1|570
1709187300000|2024-02-29 06:15:00|39261.1|39254.1|39256.1|39249.1|39261.1|39254.1|39251.1|39244.1|203
1709187600000|2024-02-29 06:20:00|39258.6|39251.6|39261.1|39254.1|39271.1|39264.1|39251.1|39244.1|119
1709187900000|2024-02-29 06:25:00|39256.1|39249.1|39261.1|39254.1|39266.1|39259.1|39251.1|39244.1|88
1709188200000|2024-02-29 06:30:00|39263.6|39256.6|39251.1|39244.1|39268.6|39261.6|39246.1|39239.1|87
1709188500000|2024-02-29 06:35:00|39246.1|39239.1|39256.1|39249.1|39256.1|39249.1|39236.1|39229.1|60
1709188800000|2024-02-29 06:40:00|39258.6|39251.6|39238.6|39231.6|39258.6|39251.6|39236.1|39229.1|19
1709189100000|2024-02-29 06:45:00|39236.1|39229.1|39236.1|39229.1|39238.6|39231.6|39226.1|39219.1|75
1709189400000|2024-02-29 06:50:00|39231.1|39224.1|39246.1|39239.1|39246.1|39239.1|39231.1|39224.1|53
1709189700000|2024-02-29 06:55:00|39243.6|39236.6|39246.1|39239.1|39251.1|39244.1|39233.6|39226.6|157
1709190000000|2024-02-29 07:00:00|39243.6|39236.6|39228.6|39221.6|39246.1|39239.1|39211.1|39204.1|380
1709190300000|2024-02-29 07:05:00|39231.1|39224.1|39238.6|39231.6|39241.1|39234.1|39221.1|39214.1|47
1709190600000|2024-02-29 07:10:00|39241.1|39234.1|39231.1|39224.1|39243.6|39236.6|39221.1|39214.1|109
1709190900000|2024-02-29 07:15:00|39228.6|39221.6|39223.6|39216.6|39241.1|39234.1|39223.6|39216.6|51
1709191200000|2024-02-29 07:20:00|39226.1|39219.1|39233.6|39226.6|39241.1|39234.1|39223.6|39216.6|177
1709191500000|2024-02-29 07:25:00|39231.1|39224.1|39233.6|39226.6|39243.6|39236.6|39226.1|39219.1|45
1709191800000|2024-02-29 07:30:00|39231.1|39224.1|39221.1|39214.1|39233.6|39226.6|39188.6|39181.6|129
1709192100000|2024-02-29 07:35:00|39218.6|39211.6|39191.1|39184.1|39223.6|39216.6|39191.1|39184.1|78
1709192400000|2024-02-29 07:40:00|39193.6|39186.6|39191.1|39184.1|39198.6|39191.6|39181.1|39174.1|209
1709192700000|2024-02-29 07:45:00|39188.6|39181.6|39176.1|39169.1|39188.6|39181.6|39168.6|39161.6|88
1709193000000|2024-02-29 07:50:00|39173.6|39166.6|39183.6|39176.6|39188.6|39181.6|39163.6|39156.6|47
1709193300000|2024-02-29 07:55:00|39186.1|39179.1|39173.6|39166.6|39191.1|39184.1|39166.1|39159.1|120
1709193600000|2024-02-29 08:00:00|39176.1|39169.1|39173.6|39166.6|39191.1|39184.1|39168.6|39161.6|139
1709193900000|2024-02-29 08:05:00|39171.1|39164.1|39136.1|39129.1|39176.1|39169.1|39136.1|39129.1|147
1709194200000|2024-02-29 08:10:00|39133.6|39126.6|39128.6|39121.6|39136.1|39129.1|39116.1|39109.1|258
1709194500000|2024-02-29 08:15:00|39126.1|39119.1|39146.1|39139.1|39161.1|39154.1|39126.1|39119.1|150
1709194800000|2024-02-29 08:20:00|39156.1|39149.1|39176.1|39169.1|39176.1|39169.1|39146.1|39139.1|94
1709195100000|2024-02-29 08:25:00|39173.6|39166.6|39161.1|39154.1|39176.1|39169.1|39136.1|39129.1|325
1709195400000|2024-02-29 08:30:00|39166.1|39159.1|39136.1|39129.1|39166.1|39159.1|39136.1|39129.1|96
1709195700000|2024-02-29 08:35:00|39138.6|39131.6|39171.1|39164.1|39171.1|39164.1|39128.6|39121.6|75
1709196000000|2024-02-29 08:40:00|39168.6|39161.6|39176.1|39169.1|39178.6|39171.6|39163.6|39156.6|34
1709196300000|2024-02-29 08:45:00|39178.6|39171.6|39156.1|39149.1|39178.6|39171.6|39156.1|39149.1|16
1709196600000|2024-02-29 08:50:00|39158.6|39151.6|39146.1|39139.1|39161.1|39154.1|39146.1|39139.1|27
1709196900000|2024-02-29 08:55:00|39148.6|39141.6|39153.6|39146.6|39163.6|39156.6|39141.1|39134.1|29
1709197200000|2024-02-29 09:00:00|39151.1|39144.1|39126.1|39119.1|39156.1|39149.1|39126.1|39119.1|38
1709197500000|2024-02-29 09:05:00|39123.6|39116.6|39111.1|39104.1|39123.6|39116.6|39093.6|39086.6|135
1709197800000|2024-02-29 09:10:00|39116.1|39109.1|39116.1|39109.1|39138.6|39131.6|39111.1|39104.1|96
1709198100000|2024-02-29 09:15:00|39113.6|39106.6|39138.6|39131.6|39141.1|39134.1|39111.1|39104.1|37
1709198400000|2024-02-29 09:20:00|39141.1|39134.1|39131.1|39124.1|39146.1|39139.1|39123.6|39116.6|66
1709198700000|2024-02-29 09:25:00|39133.6|39126.6|39111.1|39104.1|39136.1|39129.1|39106.1|39099.1|99
1709199000000|2024-02-29 09:30:00|39113.6|39106.6|39121.1|39114.1|39126.1|39119.1|39106.1|39099.1|31
1709199300000|2024-02-29 09:35:00|39123.6|39116.6|39136.1|39129.1|39141.1|39134.1|39121.1|39114.1|27
1709199600000|2024-02-29 09:40:00|39133.6|39126.6|39121.1|39114.1|39141.1|39134.1|39111.1|39104.1|146
1709199900000|2024-02-29 09:45:00|39118.6|39111.6|39141.1|39134.1|39143.6|39136.6|39116.1|39109.1|45
1709200200000|2024-02-29 09:50:00|39138.6|39131.6|39121.1|39114.1|39146.1|39139.1|39118.6|39111.6|51
1709200500000|2024-02-29 09:55:00|39118.6|39111.6|39131.1|39124.1|39131.1|39124.1|39111.1|39104.1|42
1709200800000|2024-02-29 10:00:00|39126.1|39119.1|39116.1|39109.1|39131.1|39124.1|39113.6|39106.6|25
1709201100000|2024-02-29 10:05:00|39118.6|39111.6|39111.1|39104.1|39121.1|39114.1|39101.1|39094.1|41
1709201400000|2024-02-29 10:10:00|39113.6|39106.6|39113.6|39106.6|39116.1|39109.1|39103.6|39096.6|119
1709201700000|2024-02-29 10:15:00|39116.1|39109.1|39098.6|39091.6|39116.1|39109.1|39091.1|39084.1|33
1709202000000|2024-02-29 10:20:00|39101.1|39094.1|39106.1|39099.1|39111.1|39104.1|39091.1|39084.1|56
1709202300000|2024-02-29 10:25:00|39111.1|39104.1|39111.1|39104.1|39111.1|39104.1|39101.1|39094.1|48
1709202600000|2024-02-29 10:30:00|39106.1|39099.1|39113.6|39106.6|39126.1|39119.1|39106.1|39099.1|13
1709202900000|2024-02-29 10:35:00|39116.1|39109.1|39111.1|39104.1|39121.1|39114.1|39108.6|39101.6|5
1709203200000|2024-02-29 10:40:00|39113.6|39106.6|39111.1|39104.1|39121.1|39114.1|39111.1|39104.1|15
1709203500000|2024-02-29 10:45:00|39108.6|39101.6|39091.1|39084.1|39111.1|39104.1|39076.1|39069.1|157
1709203800000|2024-02-29 10:50:00|39093.6|39086.6|39101.1|39094.1|39111.1|39104.1|39091.1|39084.1|46
1709204100000|2024-02-29 10:55:00|39098.6|39091.6|39096.1|39089.1|39111.1|39104.1|39096.1|39089.1|30
1709204400000|2024-02-29 11:00:00|39101.1|39094.1|39111.1|39104.1|39111.1|39104.1|39088.6|39081.6|16
1709204700000|2024-02-29 11:05:00|39113.6|39106.6|39131.1|39124.1|39136.1|39129.1|39111.1|39104.1|52
1709205000000|2024-02-29 11:10:00|39136.1|39129.1|39148.6|39141.6|39156.1|39149.1|39131.1|39124.1|156
1709205300000|2024-02-29 11:15:00|39146.1|39139.1|39131.1|39124.1|39146.1|39139.1|39126.1|39119.1|39
1709205600000|2024-02-29 11:20:00|39128.6|39121.6|39131.1|39124.1|39133.6|39126.6|39118.6|39111.6|21
1709205900000|2024-02-29 11:25:00|39128.6|39121.6|39123.6|39116.6|39128.6|39121.6|39116.1|39109.1|42
1709206200000|2024-02-29 11:30:00|39126.1|39119.1|39116.1|39109.1|39126.1|39119.1|39111.1|39104.1|8
1709206500000|2024-02-29 11:35:00|39118.6|39111.6|39121.1|39114.1|39128.6|39121.6|39116.1|39109.1|18
1709206800000|2024-02-29 11:40:00|39118.6|39111.6|39126.1|39119.1|39126.1|39119.1|39118.6|39111.6|16
1709207100000|2024-02-29 11:45:00|39131.1|39124.1|39141.1|39134.1|39141.1|39134.1|39126.1|39119.1|25
1709207400000|2024-02-29 11:50:00|39146.1|39139.1|39146.1|39139.1|39151.1|39144.1|39141.1|39134.1|25
1709207700000|2024-02-29 11:55:00|39148.6|39141.6|39136.1|39129.1|39151.1|39144.1|39136.1|39129.1|30
1709208000000|2024-02-29 12:00:00|39133.6|39126.6|39111.1|39104.1|39138.6|39131.6|39108.6|39101.6|228
1709208300000|2024-02-29 12:05:00|39108.6|39101.6|39101.1|39094.1|39111.1|39104.1|39093.6|39086.6|95
1709208600000|2024-02-29 12:10:00|39103.6|39096.6|39091.1|39084.1|39103.6|39096.6|39086.1|39079.1|126
1709208900000|2024-02-29 12:15:00|39088.6|39081.6|39081.1|39074.1|39096.1|39089.1|39081.1|39074.1|50
1709209200000|2024-02-29 12:20:00|39078.6|39071.6|39058.6|39051.6|39078.6|39071.6|39051.1|39044.1|406
1709209500000|2024-02-29 12:25:00|39056.1|39049.1|39061.1|39054.1|39076.1|39069.1|39053.6|39046.6|43
1709209800000|2024-02-29 12:30:00|39066.1|39059.1|39058.6|39051.6|39073.6|39066.6|39053.6|39046.6|25
1709210100000|2024-02-29 12:35:00|39061.1|39054.1|39061.1|39054.1|39071.1|39064.1|39056.1|39049.1|7
1709210400000|2024-02-29 12:40:00|39056.1|39049.1|39056.1|39049.1|39061.1|39054.1|39048.6|39041.6|38
1709210700000|2024-02-29 12:45:00|39058.6|39051.6|39071.1|39064.1|39076.1|39069.1|39056.1|39049.1|107
1709211000000|2024-02-29 12:50:00|39068.6|39061.6|39076.1|39069.1|39081.1|39074.1|39061.1|39054.1|68
1709211300000|2024-02-29 12:55:00|39073.6|39066.6|39086.1|39079.1|39086.1|39079.1|39071.1|39064.1|69
1709211600000|2024-02-29 13:00:00|39091.1|39084.1|39071.1|39064.1|39093.6|39086.6|39068.6|39061.6|104
1709211900000|2024-02-29 13:05:00|39076.1|39069.1|39083.6|39076.6|39093.6|39086.6|39071.1|39064.1|72
1709212200000|2024-02-29 13:10:00|39086.1|39079.1|39086.1|39079.1|39091.1|39084.1|39078.6|39071.6|10
1709212500000|2024-02-29 13:15:00|39088.6|39081.6|39071.1|39064.1|39091.1|39084.1|39068.6|39061.6|36
1709212800000|2024-02-29 13:20:00|39073.6|39066.6|39056.1|39049.1|39076.1|39069.1|39051.1|39044.1|46
1709213100000|2024-02-29 13:25:00|39061.1|39054.1|39071.1|39064.1|39073.6|39066.6|39051.1|39044.1|83
1709213400000|2024-02-29 13:30:00|39068.6|39061.6|39211.1|39204.1|39218.6|39211.6|39068.6|39061.6|478
1709213700000|2024-02-29 13:35:00|39216.1|39209.1|39241.1|39234.1|39251.1|39244.1|39216.1|39209.1|325
1709214000000|2024-02-29 13:40:00|39238.6|39231.6|39246.1|39239.1|39251.1|39244.1|39226.1|39219.1|142
1709214300000|2024-02-29 13:45:00|39243.6|39236.6|39258.6|39251.6|39271.1|39264.1|39231.1|39224.1|137
1709214600000|2024-02-29 13:50:00|39256.1|39249.1|39241.1|39234.1|39261.1|39254.1|39238.6|39231.6|56
1709214900000|2024-02-29 13:55:00|39246.1|39239.1|39231.1|39224.1|39246.1|39239.1|39221.1|39214.1|90
1709215200000|2024-02-29 14:00:00|39233.6|39226.6|39246.1|39239.1|39246.1|39239.1|39221.1|39214.1|59
1709215500000|2024-02-29 14:05:00|39243.6|39236.6|39293.6|39286.6|39296.1|39289.1|39243.6|39236.6|450
1709215800000|2024-02-29 14:10:00|39291.1|39284.1|39301.1|39294.1|39323.6|39316.6|39286.1|39279.1|408
1709216100000|2024-02-29 14:15:00|39298.6|39291.6|39276.1|39269.1|39298.6|39291.6|39266.1|39259.1|180
1709216400000|2024-02-29 14:20:00|39278.6|39271.6|39276.1|39269.1|39286.1|39279.1|39266.1|39259.1|160
1709216700000|2024-02-29 14:25:00|39271.1|39264.1|39288.6|39281.6|39296.1|39289.1|39268.6|39261.6|36
1709217000000|2024-02-29 14:30:00|39291.1|39284.1|39293.6|39286.6|39316.1|39309.1|39271.1|39264.1|408
1709217300000|2024-02-29 14:35:00|39296.1|39289.1|39286.1|39279.1|39306.1|39299.1|39278.6|39271.6|217
1709217600000|2024-02-29 14:40:00|39288.6|39281.6|39258.6|39251.6|39288.6|39281.6|39246.1|39239.1|171
1709217900000|2024-02-29 14:45:00|39261.1|39254.1|39271.1|39264.1|39281.1|39274.1|39256.1|39249.1|112
1709218200000|2024-02-29 14:50:00|39273.6|39266.6|39256.1|39249.1|39286.1|39279.1|39251.1|39244.1|105
1709218500000|2024-02-29 14:55:00|39258.6|39251.6|39283.6|39276.6|39283.6|39276.6|39246.1|39239.1|132
1709218800000|2024-02-29 15:00:00|39288.6|39281.6|39256.1|39249.1|39291.1|39284.1|39233.6|39226.6|182
1709219100000|2024-02-29 15:05:00|39258.6|39251.6|39216.1|39209.1|39261.1|39254.1|39198.6|39191.6|1053
1709219400000|2024-02-29 15:10:00|39218.6|39211.6|39118.6|39111.6|39218.6|39211.6|39113.6|39106.6|468
1709219700000|2024-02-29 15:15:00|39121.1|39114.1|39166.1|39159.1|39171.1|39164.1|39116.1|39109.1|196
1709220000000|2024-02-29 15:20:00|39168.6|39161.6|39176.1|39169.1|39178.6|39171.6|39161.1|39154.1|92
1709220300000|2024-02-29 15:25:00|39178.6|39171.6|39176.1|39169.1|39183.6|39176.6|39156.1|39149.1|191
1709220600000|2024-02-29 15:30:00|39178.6|39171.6|39166.1|39159.1|39183.6|39176.6|39161.1|39154.1|129
1709220900000|2024-02-29 15:35:00|39168.6|39161.6|39176.1|39169.1|39176.1|39169.1|39161.1|39154.1|179
1709221200000|2024-02-29 15:40:00|39173.6|39166.6|39156.1|39149.1|39176.1|39169.1|39148.6|39141.6|210
1709221500000|2024-02-29 15:45:00|39158.6|39151.6|39188.6|39181.6|39196.1|39189.1|39136.1|39129.1|117
1709221800000|2024-02-29 15:50:00|39191.1|39184.1|39163.6|39156.6|39191.1|39184.1|39158.6|39151.6|130
1709222100000|2024-02-29 15:55:00|39166.1|39159.1|39201.1|39194.1|39201.1|39194.1|39161.1|39154.1|395
1709222400000|2024-02-29 16:00:00|39203.6|39196.6|39181.1|39174.1|39211.1|39204.1|39151.1|39144.1|855
1709222700000|2024-02-29 16:05:00|39178.6|39171.6|39206.1|39199.1|39221.1|39214.1|39176.1|39169.1|48
1709223000000|2024-02-29 16:10:00|39208.6|39201.6|39226.1|39219.1|39226.1|39219.1|39201.1|39194.1|87
1709223300000|2024-02-29 16:15:00|39223.6|39216.6|39231.1|39224.1|39231.1|39224.1|39216.1|39209.1|52
1709223600000|2024-02-29 16:20:00|39228.6|39221.6|39218.6|39211.6|39236.1|39229.1|39216.1|39209.1|196
1709223900000|2024-02-29 16:25:00|39216.1|39209.1|39181.1|39174.1|39221.1|39214.1|39181.1|39174.1|101
1709224200000|2024-02-29 16:30:00|39178.6|39171.6|39136.1|39129.1|39178.6|39171.6|39131.1|39124.1|370
1709224500000|2024-02-29 16:35:00|39133.6|39126.6|39031.1|39024.1|39148.6|39141.6|39026.1|39019.1|840
1709224800000|2024-02-29 16:40:00|39028.6|39021.6|39036.1|39029.1|39041.1|39034.1|38996.1|38989.1|392
1709225100000|2024-02-29 16:45:00|39033.6|39026.6|39081.1|39074.1|39081.1|39074.1|39021.1|39014.1|176
1709225400000|2024-02-29 16:50:00|39086.1|39079.1|39096.1|39089.1|39108.6|39101.6|39081.1|39074.1|120
1709225700000|2024-02-29 16:55:00|39101.1|39094.1|39111.1|39104.1|39116.1|39109.1|39091.1|39084.1|107
1709226000000|2024-02-29 17:00:00|39108.6|39101.6|39126.1|39119.1|39151.1|39144.1|39103.6|39096.6|138
1709226300000|2024-02-29 17:05:00|39123.6|39116.6|39126.1|39119.1|39148.6|39141.6|39116.1|39109.1|96
1709226600000|2024-02-29 17:10:00|39131.1|39124.1|39141.1|39134.1|39153.6|39146.6|39131.1|39124.1|59
1709226900000|2024-02-29 17:15:00|39146.1|39139.1|39136.1|39129.1|39148.6|39141.6|39126.1|39119.1|82
1709227200000|2024-02-29 17:20:00|39133.6|39126.6|39131.1|39124.1|39141.1|39134.1|39116.1|39109.1|59
1709227500000|2024-02-29 17:25:00|39133.6|39126.6|39118.6|39111.6|39146.1|39139.1|39111.1|39104.1|74
1709227800000|2024-02-29 17:30:00|39121.1|39114.1|39116.1|39109.1|39136.1|39129.1|39116.1|39109.1|63
1709228100000|2024-02-29 17:35:00|39121.1|39114.1|39126.1|39119.1|39126.1|39119.1|39106.1|39099.1|45
1709228400000|2024-02-29 17:40:00|39128.6|39121.6|39138.6|39131.6|39146.1|39139.1|39121.1|39114.1|40
1709228700000|2024-02-29 17:45:00|39141.1|39134.1|39161.1|39154.1|39166.1|39159.1|39131.1|39124.1|95
1709229000000|2024-02-29 17:50:00|39163.6|39156.6|39161.1|39154.1|39166.1|39159.1|39146.1|39139.1|78
1709229300000|2024-02-29 17:55:00|39166.1|39159.1|39181.1|39174.1|39181.1|39174.1|39161.1|39154.1|56
1709229600000|2024-02-29 18:00:00|39178.6|39171.6|39173.6|39166.6|39186.1|39179.1|39156.1|39149.1|95
1709229900000|2024-02-29 18:05:00|39176.1|39169.1|39191.1|39184.1|39191.1|39184.1|39171.1|39164.1|107
1709230200000|2024-02-29 18:10:00|39193.6|39186.6|39186.1|39179.1|39201.1|39194.1|39183.6|39176.6|39
1709230500000|2024-02-29 18:15:00|39181.1|39174.1|39196.1|39189.1|39196.1|39189.1|39171.1|39164.1|73
1709230800000|2024-02-29 18:20:00|39193.6|39186.6|39191.1|39184.1|39196.1|39189.1|39176.1|39169.1|30
1709231100000|2024-02-29 18:25:00|39193.6|39186.6|39206.1|39199.1|39213.6|39206.6|39191.1|39184.1|43
1709231400000|2024-02-29 18:30:00|39211.1|39204.1|39221.1|39214.1|39231.1|39224.1|39201.1|39194.1|306
1709231700000|2024-02-29 18:35:00|39218.6|39211.6|39208.6|39201.6|39221.1|39214.1|39196.1|39189.1|68
1709232000000|2024-02-29 18:40:00|39211.1|39204.1|39211.1|39204.1|39216.1|39209.1|39196.1|39189.1|55
1709232300000|2024-02-29 18:45:00|39213.6|39206.6|39211.1|39204.1|39221.1|39214.1|39206.1|39199.1|18
1709232600000|2024-02-29 18:50:00|39216.1|39209.1|39228.6|39221.6|39231.1|39224.1|39211.1|39204.1|45
1709232900000|2024-02-29 18:55:00|39226.1|39219.1|39236.1|39229.1|39236.1|39229.1|39226.1|39219.1|23
1709233200000|2024-02-29 19:00:00|39231.1|39224.1|39243.6|39236.6|39251.1|39244.1|39231.1|39224.1|57
1709233500000|2024-02-29 19:05:00|39241.1|39234.1|39216.1|39209.1|39246.1|39239.1|39216.1|39209.1|176
1709233800000|2024-02-29 19:10:00|39221.1|39214.1|39231.1|39224.1|39233.6|39226.6|39216.1|39209.1|204
1709234100000|2024-02-29 19:15:00|39233.6|39226.6|39256.1|39249.1|39256.1|39249.1|39231.1|39224.1|58
1709234400000|2024-02-29 19:20:00|39258.6|39251.6|39238.6|39231.6|39261.1|39254.1|39236.1|39229.1|56
1709234700000|2024-02-29 19:25:00|39236.1|39229.1|39206.1|39199.1|39236.1|39229.1|39191.1|39184.1|59
1709235000000|2024-02-29 19:30:00|39208.6|39201.6|39216.1|39209.1|39231.1|39224.1|39203.6|39196.6|60
1709235300000|2024-02-29 19:35:00|39218.6|39211.6|39216.1|39209.1|39226.1|39219.1|39211.1|39204.1|53
1709235600000|2024-02-29 19:40:00|39218.6|39211.6|39201.1|39194.1|39221.1|39214.1|39201.1|39194.1|41
1709235900000|2024-02-29 19:45:00|39203.6|39196.6|39201.1|39194.1|39206.1|39199.1|39188.6|39181.6|49
1709236200000|2024-02-29 19:50:00|39198.6|39191.6|39188.6|39181.6|39206.1|39199.1|39183.6|39176.6|76
1709236500000|2024-02-29 19:55:00|39186.1|39179.1|39221.1|39214.1|39221.1|39214.1|39186.1|39179.1|122
1709236800000|2024-02-29 20:00:00|39226.1|39219.1|39226.1|39219.1|39236.1|39229.1|39216.1|39209.1|71
1709237100000|2024-02-29 20:05:00|39223.6|39216.6|39228.6|39221.6|39231.1|39224.1|39216.1|39209.1|41
1709237400000|2024-02-29 20:10:00|39231.1|39224.1|39216.1|39209.1|39236.1|39229.1|39211.1|39204.1|36
1709237700000|2024-02-29 20:15:00|39213.6|39206.6|39231.1|39224.1|39233.6|39226.6|39211.1|39204.1|20
1709238000000|2024-02-29 20:20:00|39233.6|39226.6|39236.1|39229.1|39238.6|39231.6|39226.1|39219.1|29
1709238300000|2024-02-29 20:25:00|39233.6|39226.6|39251.1|39244.1|39251.1|39244.1|39228.6|39221.6|133
1709238600000|2024-02-29 20:30:00|39248.6|39241.6|39256.1|39249.1|39261.1|39254.1|39246.1|39239.1|203
1709238900000|2024-02-29 20:35:00|39258.6|39251.6|39266.1|39259.1|39266.1|39259.1|39251.1|39244.1|194
1709239200000|2024-02-29 20:40:00|39261.1|39254.1|39256.1|39249.1|39281.1|39274.1|39256.1|39249.1|339
1709239500000|2024-02-29 20:45:00|39258.6|39251.6|39276.1|39269.1|39283.6|39276.6|39256.1|39249.1|151
1709239800000|2024-02-29 20:50:00|39278.6|39271.6|39296.1|39289.1|39301.1|39294.1|39276.1|39269.1|270
1709240100000|2024-02-29 20:55:00|39301.1|39294.1|39291.1|39284.1|39351.1|39344.1|39291.1|39284.1|555
1709240400000|2024-02-29 21:00:00|39286.1|39279.1|39288.6|39281.6|39313.6|39306.6|39271.1|39264.1|179
1709240700000|2024-02-29 21:05:00|39286.1|39279.1|39296.1|39289.1|39301.1|39294.1|39271.1|39264.1|90
1709241000000|2024-02-29 21:10:00|39298.6|39291.6|39318.6|39311.6|39318.6|39311.6|39298.6|39291.6|35
1709241300000|2024-02-29 21:15:00|39316.1|39309.1|39321.1|39314.1|39321.1|39314.1|39313.6|39306.6|7
1709241600000|2024-02-29 21:20:00|39316.1|39309.1|39321.1|39314.1|39326.1|39319.1|39316.1|39309.1|14
1709241900000|2024-02-29 21:25:00|39326.1|39319.1|39326.1|39319.1|39326.1|39319.1|39316.1|39309.1|22
1709242200000|2024-02-29 21:30:00|39323.6|39316.6|39321.1|39314.1|39326.1|39319.1|39318.6|39311.6|2
1709242500000|2024-02-29 21:35:00|39316.1|39309.1|39318.6|39311.6|39321.1|39314.1|39316.1|39309.1|9
1709242800000|2024-02-29 21:40:00|39313.6|39306.6|39311.1|39304.1|39318.6|39311.6|39311.1|39304.1|18
1709243100000|2024-02-29 21:45:00|39308.6|39301.6|39316.1|39309.1|39316.1|39309.1|39308.6|39301.6|10
1709243400000|2024-02-29 21:50:00|39313.6|39306.6|39321.1|39314.1|39328.6|39321.6|39313.6|39306.6|31
1709243700000|2024-02-29 21:55:00|39323.6|39316.6|39345.6|39315.6|39345.9|39329.1|39318.6|39310.1|102
1709244000000|2024-02-29 22:00:00|39346|39316|39346.3|39316.3|39347.1|39317.1|39345|39315|0
1709244300000|2024-02-29 22:05:00|39346.5|39316.5|39346.3|39316.3|39347.8|39317.8|39346.3|39316.3|0
1709244600000|2024-02-29 22:10:00|39348.2|39318.2|39346.6|39316.6|39348.8|39318.8|39346.6|39316.6|0
1709244900000|2024-02-29 22:15:00|39346.7|39316.7|39346.8|39316.8|39347.8|39317.8|39346.4|39316.4|0
1709245200000|2024-02-29 22:20:00|39346.6|39316.6|39345.7|39315.7|39348.8|39318.8|39345.4|39315.4|0
1709245500000|2024-02-29 22:25:00|39345.9|39315.9|39346.1|39316.1|39346.1|39316.1|39345.9|39315.9|0
1709245800000|2024-02-29 22:30:00|39346|39316|39345.2|39315.2|39348.9|39318.9|39345.2|39315.2|0
1709246100000|2024-02-29 22:35:00|39346|39316|39345|39315|39346|39316|39343.9|39313.9|0
1709246400000|2024-02-29 22:40:00|39345.6|39315.6|39351.1|39321.1|39352.9|39322.9|39345.6|39315.6|0
1709246700000|2024-02-29 22:45:00|39347.8|39317.8|39348.2|39318.2|39351.9|39321.9|39346.9|39316.9|0
1709247000000|2024-02-29 22:50:00|39347.2|39317.2|39347.4|39317.4|39348|39318|39345.8|39315.8|0
1709247300000|2024-02-29 22:55:00|39347.6|39317.6|39351.6|39321.6|39351.9|39321.9|39347.3|39317.3|0
1709247600000|2024-02-29 23:00:00|39349.9|39319.9|39380.1|39365.1|39380.1|39365.1|39346.7|39316.7|107
1709247900000|2024-02-29 23:05:00|39377.6|39362.6|39380.1|39365.1|39395.1|39380.1|39372.6|39357.6|86
1709248200000|2024-02-29 23:10:00|39382.6|39367.6|39387.6|39372.6|39387.6|39372.6|39380.1|39365.1|13
1709248500000|2024-02-29 23:15:00|39380.1|39365.1|39370.1|39355.1|39380.1|39365.1|39370.1|39355.1|22
1709248800000|2024-02-29 23:20:00|39365.1|39350.1|39365.1|39350.1|39370.1|39355.1|39357.6|39342.6|34
1709249100000|2024-02-29 23:25:00|39367.6|39352.6|39370.1|39355.1|39370.1|39355.1|39365.1|39350.1|4
1709249400000|2024-02-29 23:30:00|39372.6|39357.6|39338.6|39331.6|39377.6|39369.1|39328.6|39321.6|14771
1709249700000|2024-02-29 23:35:00|39336.1|39329.1|39356.1|39349.1|39361.1|39354.1|39326.1|39319.1|69
1709250000000|2024-02-29 23:40:00|39353.6|39346.6|39351.1|39344.1|39361.1|39354.1|39343.6|39336.6|141
1709250300000|2024-02-29 23:45:00|39353.6|39346.6|39346.1|39339.1|39356.1|39349.1|39323.6|39316.6|349
1709250600000|2024-02-29 23:50:00|39351.1|39344.1|39331.1|39324.1|39371.1|39364.1|39331.1|39324.1|348
1709250900000|2024-02-29 23:55:00|39333.6|39326.6|39341.1|39334.1|39343.6|39336.6|39293.6|39286.6|251
1709251200000|2024-03-01 00:00:00|39346.1|39339.1|39433.6|39426.6|39441.1|39434.1|39286.1|39279.1|1041
1709251500000|2024-03-01 00:05:00|39431.1|39424.1|39471.1|39464.1|39471.1|39464.1|39391.1|39384.1|632
1709251800000|2024-03-01 00:10:00|39468.6|39461.6|39471.1|39464.1|39483.6|39476.6|39441.1|39434.1|508
1709252100000|2024-03-01 00:15:00|39473.6|39466.6|39543.6|39536.6|39543.6|39536.6|39441.1|39434.1|697
1709252400000|2024-03-01 00:20:00|39551.1|39544.1|39541.1|39534.1|39586.1|39579.1|39533.6|39526.6|647
1709252700000|2024-03-01 00:25:00|39543.6|39536.6|39496.1|39489.1|39561.1|39554.1|39496.1|39489.1|357
1709253000000|2024-03-01 00:30:00|39498.6|39491.6|39531.1|39524.1|39533.6|39526.6|39471.1|39464.1|350
1709253300000|2024-03-01 00:35:00|39533.6|39526.6|39531.1|39524.1|39561.1|39554.1|39526.1|39519.1|432
1709253600000|2024-03-01 00:40:00|39526.1|39519.1|39546.1|39539.1|39553.6|39546.6|39508.6|39501.6|480
1709253900000|2024-03-01 00:45:00|39551.1|39544.1|39591.1|39584.1|39601.1|39594.1|39541.1|39534.1|339
1709254200000|2024-03-01 00:50:00|39593.6|39586.6|39593.6|39586.6|39606.1|39599.1|39566.1|39559.1|205
1709254500000|2024-03-01 00:55:00|39591.1|39584.1|39616.1|39609.1|39626.1|39619.1|39591.1|39584.1|453
1709254800000|2024-03-01 01:00:00|39621.1|39614.1|39661.1|39654.1|39661.1|39654.1|39616.1|39609.1|390
1709255100000|2024-03-01 01:05:00|39658.6|39651.6|39671.1|39664.1|39673.6|39666.6|39628.6|39621.6|330
1709255400000|2024-03-01 01:10:00|39666.1|39659.1|39711.1|39704.1|39718.6|39711.6|39661.1|39654.1|531
1709255700000|2024-03-01 01:15:00|39713.6|39706.6|39691.1|39684.1|39716.1|39709.1|39656.1|39649.1|481
1709256000000|2024-03-01 01:20:00|39686.1|39679.1|39731.1|39724.1|39731.1|39724.1|39666.1|39659.1|491
1709256300000|2024-03-01 01:25:00|39726.1|39719.1|39748.6|39741.6|39766.1|39759.1|39721.1|39714.1|363
1709256600000|2024-03-01 01:30:00|39746.1|39739.1|39796.1|39789.1|39806.1|39799.1|39736.1|39729.1|1276
1709256900000|2024-03-01 01:35:00|39793.6|39786.6|39821.1|39814.1|39831.1|39824.1|39786.1|39779.1|450
1709257200000|2024-03-01 01:40:00|39816.1|39809.1|39806.1|39799.1|39823.6|39816.6|39786.1|39779.1|487
1709257500000|2024-03-01 01:45:00|39808.6|39801.6|39856.1|39849.1|39868.6|39861.6|39808.6|39801.6|667
1709257800000|2024-03-01 01:50:00|39858.6|39851.6|39851.1|39844.1|39886.1|39879.1|39843.6|39836.6|481
1709258100000|2024-03-01 01:55:00|39848.6|39841.6|39876.1|39869.1|39881.1|39874.1|39846.1|39839.1|343
1709258400000|2024-03-01 02:00:00|39878.6|39871.6|39891.1|39884.1|39893.6|39886.6|39848.6|39841.6|429
1709258700000|2024-03-01 02:05:00|39886.1|39879.1|39886.1|39879.1|39901.1|39894.1|39876.1|39869.1|269
1709259000000|2024-03-01 02:10:00|39888.6|39881.6|39846.1|39839.1|39891.1|39884.1|39823.6|39816.6|453
1709259300000|2024-03-01 02:15:00|39843.6|39836.6|39858.6|39851.6|39873.6|39866.6|39841.1|39834.1|237
1709259600000|2024-03-01 02:20:00|39861.1|39854.1|39876.1|39869.1|39876.1|39869.1|39853.6|39846.6|153
1709259900000|2024-03-01 02:25:00|39881.1|39874.1|39898.6|39891.6|39906.1|39899.1|39881.1|39874.1|269
1709260200000|2024-03-01 02:30:00|39896.1|39889.1|39856.1|39849.1|39926.1|39919.1|39856.1|39849.1|289
1709260500000|2024-03-01 02:35:00|39853.6|39846.6|39856.1|39849.1|39858.6|39851.6|39816.1|39809.1|246
1709260800000|2024-03-01 02:40:00|39853.6|39846.6|39881.1|39874.1|39888.6|39881.6|39846.1|39839.1|142
1709261100000|2024-03-01 02:45:00|39883.6|39876.6|39891.1|39884.1|39891.1|39884.1|39851.1|39844.1|81
1709261400000|2024-03-01 02:50:00|39888.6|39881.6|39891.1|39884.1|39896.1|39889.1|39871.1|39864.1|165
1709261700000|2024-03-01 02:55:00|39888.6|39881.6|39891.1|39884.1|39903.6|39896.6|39876.1|39869.1|155
1709262000000|2024-03-01 03:00:00|39896.1|39889.1|39886.1|39879.1|39901.1|39894.1|39873.6|39866.6|97
1709262300000|2024-03-01 03:05:00|39883.6|39876.6|39878.6|39871.6|39886.1|39879.1|39853.6|39846.6|85
1709262600000|2024-03-01 03:10:00|39881.1|39874.1|39901.1|39894.1|39906.1|39899.1|39871.1|39864.1|290
1709262900000|2024-03-01 03:15:00|39903.6|39896.6|39911.1|39904.1|39926.1|39919.1|39901.1|39894.1|110
1709263200000|2024-03-01 03:20:00|39908.6|39901.6|39901.1|39894.1|39921.1|39914.1|39901.1|39894.1|85
1709263500000|2024-03-01 03:25:00|39898.6|39891.6|39898.6|39891.6|39911.1|39904.1|39886.1|39879.1|104
1709263800000|2024-03-01 03:30:00|39896.1|39889.1|39888.6|39881.6|39901.1|39894.1|39873.6|39866.6|325
1709264100000|2024-03-01 03:35:00|39886.1|39879.1|39861.1|39854.1|39891.1|39884.1|39833.6|39826.6|201
1709264400000|2024-03-01 03:40:00|39856.1|39849.1|39846.1|39839.1|39861.1|39854.1|39838.6|39831.6|196
1709264700000|2024-03-01 03:45:00|39848.6|39841.6|39881.1|39874.1|39901.1|39894.1|39841.1|39834.1|205
1709265000000|2024-03-01 03:50:00|39878.6|39871.6|39871.1|39864.1|39886.1|39879.1|39856.1|39849.1|164
1709265300000|2024-03-01 03:55:00|39868.6|39861.6|39858.6|39851.6|39881.1|39874.1|39853.6|39846.6|116
1709265600000|2024-03-01 04:00:00|39861.1|39854.1|39906.1|39899.1|39906.1|39899.1|39858.6|39851.6|161
1709265900000|2024-03-01 04:05:00|39911.1|39904.1|39903.6|39896.6|39923.6|39916.6|39901.1|39894.1|399
1709266200000|2024-03-01 04:10:00|39901.1|39894.1|39896.1|39889.1|39911.1|39904.1|39881.1|39874.1|474
1709266500000|2024-03-01 04:15:00|39891.1|39884.1|39881.1|39874.1|39901.1|39894.1|39871.1|39864.1|138
1709266800000|2024-03-01 04:20:00|39886.1|39879.1|39901.1|39894.1|39906.1|39899.1|39878.6|39871.6|88
1709267100000|2024-03-01 04:25:00|39898.6|39891.6|39908.6|39901.6|39911.1|39904.1|39896.1|39889.1|132
1709267400000|2024-03-01 04:30:00|39911.1|39904.1|39948.6|39941.6|39956.1|39949.1|39896.1|39889.1|387
1709267700000|2024-03-01 04:35:00|39946.1|39939.1|39926.1|39919.1|39951.1|39944.1|39926.1|39919.1|176
1709268000000|2024-03-01 04:40:00|39923.6|39916.6|39933.6|39926.6|39941.1|39934.1|39911.1|39904.1|227
1709268300000|2024-03-01 04:45:00|39936.1|39929.1|39931.1|39924.1|39946.1|39939.1|39923.6|39916.6|95
1709268600000|2024-03-01 04:50:00|39926.1|39919.1|39958.6|39951.6|39961.1|39954.1|39926.1|39919.1|169
1709268900000|2024-03-01 04:55:00|39956.1|39949.1|39956.1|39949.1|39961.1|39954.1|39941.1|39934.1|190
1709269200000|2024-03-01 05:00:00|39948.6|39941.6|39951.1|39944.1|39971.1|39964.1|39941.1|39934.1|229
1709269500000|2024-03-01 05:05:00|39948.6|39941.6|39931.1|39924.1|39956.1|39949.1|39921.1|39914.1|268
1709269800000|2024-03-01 05:10:00|39928.6|39921.6|39951.1|39944.1|39956.1|39949.1|39926.1|39919.1|385
1709270100000|2024-03-01 05:15:00|39953.6|39946.6|39946.1|39939.1|39956.1|39949.1|39941.1|39934.1|270
1709270400000|2024-03-01 05:20:00|39943.6|39936.6|39921.1|39914.1|39953.6|39946.6|39916.1|39909.1|332
1709270700000|2024-03-01 05:25:00|39923.6|39916.6|39946.1|39939.1|39956.1|39949.1|39923.6|39916.6|387
1709271000000|2024-03-01 05:30:00|39943.6|39936.6|39951.1|39944.1|39958.6|39951.6|39926.1|39919.1|471
1709271300000|2024-03-01 05:35:00|39946.1|39939.1|39963.6|39956.6|39966.1|39959.1|39938.6|39931.6|251
1709271600000|2024-03-01 05:40:00|39966.1|39959.1|39966.1|39959.1|40006.1|39999.1|39951.1|39944.1|664
1709271900000|2024-03-01 05:45:00|39968.6|39961.6|39978.6|39971.6|39998.6|39991.6|39966.1|39959.1|223
1709272200000|2024-03-01 05:50:00|39981.1|39974.1|39956.1|39949.1|40001.1|39994.1|39956.1|39949.1|229
1709272500000|2024-03-01 05:55:00|39958.6|39951.6|39953.6|39946.6|39966.1|39959.1|39936.1|39929.1|739
1709272800000|2024-03-01 06:00:00|39951.1|39944.1|39941.1|39934.1|39963.6|39956.6|39921.1|39914.1|1329
1709273100000|2024-03-01 06:05:00|39938.6|39931.6|39973.6|39966.6|39978.6|39971.6|39938.6|39931.6|565
1709273400000|2024-03-01 06:10:00|39971.1|39964.1|39993.6|39986.6|39996.1|39989.1|39956.1|39949.1|738
1709273700000|2024-03-01 06:15:00|39996.1|39989.1|39991.1|39984.1|40018.6|40011.6|39986.1|39979.1|503
1709274000000|2024-03-01 06:20:00|39998.6|39991.6|39986.1|39979.1|40001.1|39994.1|39986.1|39979.1|159
1709274300000|2024-03-01 06:25:00|39976.1|39969.1|39998.6|39991.6|40011.1|40004.1|39976.1|39969.1|277
1709274600000|2024-03-01 06:30:00|39996.1|39989.1|39961.1|39954.1|39996.1|39989.1|39961.1|39954.1|90
1709274900000|2024-03-01 06:35:00|39956.1|39949.1|39951.1|39944.1|39963.6|39956.6|39951.1|39944.1|55
1709275200000|2024-03-01 06:40:00|39946.1|39939.1|39936.1|39929.1|39948.6|39941.6|39936.1|39929.1|86
1709275500000|2024-03-01 06:45:00|39941.1|39934.1|39971.1|39964.1|39971.1|39964.1|39938.6|39931.6|53
1709275800000|2024-03-01 06:50:00|39958.6|39951.6|39956.1|39949.1|39963.6|39956.6|39948.6|39941.6|41
1709276100000|2024-03-01 06:55:00|39958.6|39951.6|39963.6|39956.6|39971.1|39964.1|39953.6|39946.6|42
1709276400000|2024-03-01 07:00:00|39961.1|39954.1|39963.6|39956.6|39981.1|39974.1|39946.1|39939.1|146
1709276700000|2024-03-01 07:05:00|39961.1|39954.1|39971.1|39964.1|39976.1|39969.1|39956.1|39949.1|159
1709277000000|2024-03-01 07:10:00|39973.6|39966.6|39973.6|39966.6|39978.6|39971.6|39966.1|39959.1|206
1709277300000|2024-03-01 07:15:00|39971.1|39964.1|39996.1|39989.1|39996.1|39989.1|39968.6|39961.6|79
1709277600000|2024-03-01 07:20:00|39998.6|39991.6|39993.6|39986.6|40006.1|39999.1|39976.1|39969.1|156
1709277900000|2024-03-01 07:25:00|39991.1|39984.1|39998.6|39991.6|40001.1|39994.1|39986.1|39979.1|116
1709278200000|2024-03-01 07:30:00|39996.1|39989.1|40078.6|40071.6|40123.6|40116.6|39996.1|39989.1|613
1709278500000|2024-03-01 07:35:00|40076.1|40069.1|40078.6|40071.6|40081.1|40074.1|40031.1|40024.1|263
1709278800000|2024-03-01 07:40:00|40081.1|40074.1|40088.6|40081.6|40098.6|40091.6|40078.6|40071.6|122
1709279100000|2024-03-01 07:45:00|40086.1|40079.1|40088.6|40081.6|40118.6|40111.6|40071.1|40064.1|101
1709279400000|2024-03-01 07:50:00|40086.1|40079.1|40136.1|40129.1|40138.6|40131.6|40086.1|40079.1|152
1709279700000|2024-03-01 07:55:00|40131.1|40124.1|40156.1|40149.1|40156.1|40149.1|40121.1|40114.1|106
1709280000000|2024-03-01 08:00:00|40153.6|40146.6|40128.6|40121.6|40156.1|40149.1|40116.1|40109.1|370
1709280300000|2024-03-01 08:05:00|40131.1|40124.1|40156.1|40149.1|40171.1|40164.1|40131.1|40124.1|307
1709280600000|2024-03-01 08:10:00|40153.6|40146.6|40148.6|40141.6|40158.6|40151.6|40141.1|40134.1|217
1709280900000|2024-03-01 08:15:00|40146.1|40139.1|40118.6|40111.6|40156.1|40149.1|40111.1|40104.1|264
1709281200000|2024-03-01 08:20:00|40116.1|40109.1|40093.6|40086.6|40121.1|40114.1|40091.1|40084.1|216
1709281500000|2024-03-01 08:25:00|40091.1|40084.1|40101.1|40094.1|40116.1|40109.1|40081.1|40074.1|160
1709281800000|2024-03-01 08:30:00|40106.1|40099.1|40076.1|40069.1|40113.6|40106.6|40073.6|40066.6|91
1709282100000|2024-03-01 08:35:00|40073.6|40066.6|40103.6|40096.6|40106.1|40099.1|40073.6|40066.6|291
1709282400000|2024-03-01 08:40:00|40101.1|40094.1|40111.1|40104.1|40121.1|40114.1|40101.1|40094.1|98
1709282700000|2024-03-01 08:45:00|40113.6|40106.6|40111.1|40104.1|40133.6|40126.6|40096.1|40089.1|172
1709283000000|2024-03-01 08:50:00|40113.6|40106.6|40136.1|40129.1|40143.6|40136.6|40111.1|40104.1|195
1709283300000|2024-03-01 08:55:00|40133.6|40126.6|40138.6|40131.6|40146.1|40139.1|40126.1|40119.1|153
1709283600000|2024-03-01 09:00:00|40136.1|40129.1|40166.1|40159.1|40168.6|40161.6|40131.1|40124.1|94
1709283900000|2024-03-01 09:05:00|40168.6|40161.6|40141.1|40134.1|40176.1|40169.1|40121.1|40114.1|156
1709284200000|2024-03-01 09:10:00|40138.6|40131.6|40166.1|40159.1|40171.1|40164.1|40133.6|40126.6|96
1709284500000|2024-03-01 09:15:00|40168.6|40161.6|40183.6|40176.6|40188.6|40181.6|40166.1|40159.1|240
1709284800000|2024-03-01 09:20:00|40181.1|40174.1|40156.1|40149.1|40183.6|40176.6|40146.1|40139.1|140
1709285100000|2024-03-01 09:25:00|40153.6|40146.6|40143.6|40136.6|40156.1|40149.1|40128.6|40121.6|40
1709285400000|2024-03-01 09:30:00|40146.1|40139.1|40141.1|40134.1|40146.1|40139.1|40126.1|40119.1|92
1709285700000|2024-03-01 09:35:00|40143.6|40136.6|40141.1|40134.1|40156.1|40149.1|40138.6|40131.6|43
1709286000000|2024-03-01 09:40:00|40143.6|40136.6|40141.1|40134.1|40156.1|40149.1|40141.1|40134.1|18
1709286300000|2024-03-01 09:45:00|40143.6|40136.6|40151.1|40144.1|40161.1|40154.1|40136.1|40129.1|65
1709286600000|2024-03-01 09:50:00|40148.6|40141.6|40143.6|40136.6|40158.6|40151.6|40136.1|40129.1|109
1709286900000|2024-03-01 09:55:00|40141.1|40134.1|40128.6|40121.6|40148.6|40141.6|40126.1|40119.1|85
1709287200000|2024-03-01 10:00:00|40126.1|40119.1|40116.1|40109.1|40128.6|40121.6|40108.6|40101.6|83
1709287500000|2024-03-01 10:05:00|40113.6|40106.6|40088.6|40081.6|40118.6|40111.6|40083.6|40076.6|67
1709287800000|2024-03-01 10:10:00|40086.1|40079.1|40051.1|40044.1|40101.1|40094.1|40043.6|40036.6|173
1709288100000|2024-03-01 10:15:00|40048.6|40041.6|40008.6|40001.6|40048.6|40041.6|39991.1|39984.1|289
1709288400000|2024-03-01 10:20:00|40011.1|40004.1|39948.6|39941.6|40021.1|40014.1|39931.1|39924.1|757
1709288700000|2024-03-01 10:25:00|39951.1|39944.1|39921.1|39914.1|39951.1|39944.1|39896.1|39889.1|646
1709289000000|2024-03-01 10:30:00|39923.6|39916.6|39956.1|39949.1|39971.1|39964.1|39923.6|39916.6|456
1709289300000|2024-03-01 10:35:00|39961.1|39954.1|39976.1|39969.1|40001.1|39994.1|39948.6|39941.6|337
1709289600000|2024-03-01 10:40:00|39981.1|39974.1|39966.1|39959.1|39986.1|39979.1|39958.6|39951.6|73
1709289900000|2024-03-01 10:45:00|39963.6|39956.6|39963.6|39956.6|39981.1|39974.1|39948.6|39941.6|94
1709290200000|2024-03-01 10:50:00|39966.1|39959.1|39941.1|39934.1|39986.1|39979.1|39936.1|39929.1|175
1709290500000|2024-03-01 10:55:00|39943.6|39936.6|39926.1|39919.1|39943.6|39936.6|39916.1|39909.1|221
1709290800000|2024-03-01 11:00:00|39928.6|39921.6|39963.6|39956.6|39968.6|39961.6|39926.1|39919.1|213
1709291100000|2024-03-01 11:05:00|39961.1|39954.1|39926.1|39919.1|39978.6|39971.6|39921.1|39914.1|234
1709291400000|2024-03-01 11:10:00|39923.6|39916.6|39951.1|39944.1|39958.6|39951.6|39923.6|39916.6|114
1709291700000|2024-03-01 11:15:00|39946.1|39939.1|39973.6|39966.6|39973.6|39966.6|39943.6|39936.6|89
1709292000000|2024-03-01 11:20:00|39976.1|39969.1|39958.6|39951.6|39981.1|39974.1|39951.1|39944.1|88
1709292300000|2024-03-01 11:25:00|39956.1|39949.1|39951.1|39944.1|39966.1|39959.1|39948.6|39941.6|66
1709292600000|2024-03-01 11:30:00|39956.1|39949.1|39958.6|39951.6|39966.1|39959.1|39948.6|39941.6|45
1709292900000|2024-03-01 11:35:00|39956.1|39949.1|39953.6|39946.6|39961.1|39954.1|39936.1|39929.1|54
1709293200000|2024-03-01 11:40:00|39956.1|39949.1|39978.6|39971.6|39978.6|39971.6|39951.1|39944.1|66
1709293500000|2024-03-01 11:45:00|39976.1|39969.1|39981.1|39974.1|40001.1|39994.1|39976.1|39969.1|79
1709293800000|2024-03-01 11:50:00|39983.6|39976.6|39978.6|39971.6|39991.1|39984.1|39976.1|39969.1|220
1709294100000|2024-03-01 11:55:00|39981.1|39974.1|39966.1|39959.1|39981.1|39974.1|39946.1|39939.1|374
1709294400000|2024-03-01 12:00:00|39968.6|39961.6|39951.1|39944.1|39976.1|39969.1|39948.6|39941.6|68
1709294700000|2024-03-01 12:05:00|39948.6|39941.6|39951.1|39944.1|39963.6|39956.6|39946.1|39939.1|24
1709295000000|2024-03-01 12:10:00|39953.6|39946.6|39976.1|39969.1|39976.1|39969.1|39946.1|39939.1|41
1709295300000|2024-03-01 12:15:00|39978.6|39971.6|39963.6|39956.6|39981.1|39974.1|39961.1|39954.1|58
1709295600000|2024-03-01 12:20:00|39966.1|39959.1|39941.1|39934.1|39973.6|39966.6|39941.1|39934.1|49
1709295900000|2024-03-01 12:25:00|39943.6|39936.6|39958.6|39951.6|39961.1|39954.1|39943.6|39936.6|8
1709296200000|2024-03-01 12:30:00|39956.1|39949.1|39961.1|39954.1|39968.6|39961.6|39941.1|39934.1|21
1709296500000|2024-03-01 12:35:00|39963.6|39956.6|39996.1|39989.1|39996.1|39989.1|39961.1|39954.1|39
1709296800000|2024-03-01 12:40:00|39998.6|39991.6|39996.1|39989.1|40011.1|40004.1|39991.1|39984.1|208
1709297100000|2024-03-01 12:45:00|40001.1|39994.1|39996.1|39989.1|40006.1|39999.1|39986.1|39979.1|45
1709297400000|2024-03-01 12:50:00|39993.6|39986.6|40021.1|40014.1|40036.1|40029.1|39991.1|39984.1|160
1709297700000|2024-03-01 12:55:00|40023.6|40016.6|40016.1|40009.1|40028.6|40021.6|40011.1|40004.1|46
1709298000000|2024-03-01 13:00:00|40013.6|40006.6|40033.6|40026.6|40036.1|40029.1|40011.1|40004.1|49
1709298300000|2024-03-01 13:05:00|40031.1|40024.1|40051.1|40044.1|40051.1|40044.1|40023.6|40016.6|302
1709298600000|2024-03-01 13:10:00|40046.1|40039.1|40048.6|40041.6|40061.1|40054.1|40036.1|40029.1|84
1709298900000|2024-03-01 13:15:00|40046.1|40039.1|40061.1|40054.1|40068.6|40061.6|40038.6|40031.6|227
1709299200000|2024-03-01 13:20:00|40058.6|40051.6|40043.6|40036.6|40061.1|40054.1|40033.6|40026.6|141
1709299500000|2024-03-01 13:25:00|40046.1|40039.1|40041.1|40034.1|40051.1|40044.1|40036.1|40029.1|58
1709299800000|2024-03-01 13:30:00|40046.1|40039.1|40021.1|40014.1|40046.1|40039.1|40021.1|40014.1|86
1709300100000|2024-03-01 13:35:00|40026.1|40019.1|40001.1|39994.1|40026.1|40019.1|39986.1|39979.1|201
1709300400000|2024-03-01 13:40:00|40006.1|39999.1|39973.6|39966.6|40008.6|40001.6|39963.6|39956.6|145
1709300700000|2024-03-01 13:45:00|39971.1|39964.1|40013.6|40006.6|40016.1|40009.1|39971.1|39964.1|50
1709301000000|2024-03-01 13:50:00|40016.1|40009.1|39996.1|39989.1|40016.1|40009.1|39986.1|39979.1|39
1709301300000|2024-03-01 13:55:00|39993.6|39986.6|40001.1|39994.1|40003.6|39996.6|39983.6|39976.6|21
1709301600000|2024-03-01 14:00:00|39998.6|39991.6|39996.1|39989.1|40006.1|39999.1|39991.1|39984.1|60
1709301900000|2024-03-01 14:05:00|40001.1|39994.1|39983.6|39976.6|40006.1|39999.1|39981.1|39974.1|55
1709302200000|2024-03-01 14:10:00|39981.1|39974.1|39991.1|39984.1|39996.1|39989.1|39981.1|39974.1|24
1709302500000|2024-03-01 14:15:00|39988.6|39981.6|39981.1|39974.1|40001.1|39994.1|39976.1|39969.1|43
1709302800000|2024-03-01 14:20:00|39976.1|39969.1|39991.1|39984.1|39998.6|39991.6|39976.1|39969.1|25
1709303100000|2024-03-01 14:25:00|39988.6|39981.6|39996.1|39989.1|40001.1|39994.1|39981.1|39974.1|35
1709303400000|2024-03-01 14:30:00|40001.1|39994.1|40021.1|40014.1|40031.1|40024.1|39996.1|39989.1|292
1709303700000|2024-03-01 14:35:00|40018.6|40011.6|40011.1|40004.1|40036.1|40029.1|39991.1|39984.1|226
1709304000000|2024-03-01 14:40:00|40006.1|39999.1|40008.6|40001.6|40011.1|40004.1|39983.6|39976.6|95
1709304300000|2024-03-01 14:45:00|40006.1|39999.1|39971.1|39964.1|40028.6|40021.6|39961.1|39954.1|190
1709304600000|2024-03-01 14:50:00|39973.6|39966.6|39946.1|39939.1|39973.6|39966.6|39943.6|39936.6|126
1709304900000|2024-03-01 14:55:00|39948.6|39941.6|39973.6|39966.6|39976.1|39969.1|39936.1|39929.1|101
1709305200000|2024-03-01 15:00:00|39981.1|39974.1|39936.1|39929.1|39993.6|39986.6|39931.1|39924.1|360
1709305500000|2024-03-01 15:05:00|39938.6|39931.6|39971.1|39964.1|39978.6|39971.6|39931.1|39924.1|281
1709305800000|2024-03-01 15:10:00|39973.6|39966.6|39971.1|39964.1|40003.6|39996.6|39951.1|39944.1|1829
1709306100000|2024-03-01 15:15:00|39968.6|39961.6|39988.6|39981.6|40001.1|39994.1|39963.6|39956.6|161
1709306400000|2024-03-01 15:20:00|39991.1|39984.1|40016.1|40009.1|40026.1|40019.1|39981.1|39974.1|278
1709306700000|2024-03-01 15:25:00|40018.6|40011.6|40031.1|40024.1|40051.1|40044.1|40016.1|40009.1|259
1709307000000|2024-03-01 15:30:00|40036.1|40029.1|40021.1|40014.1|40038.6|40031.6|40011.1|40004.1|156
1709307300000|2024-03-01 15:35:00|40026.1|40019.1|40001.1|39994.1|40036.1|40029.1|39996.1|39989.1|145
1709307600000|2024-03-01 15:40:00|39996.1|39989.1|40016.1|40009.1|40031.1|40024.1|39996.1|39989.1|212
1709307900000|2024-03-01 15:45:00|40018.6|40011.6|40041.1|40034.1|40051.1|40044.1|40016.1|40009.1|263
1709308200000|2024-03-01 15:50:00|40046.1|40039.1|40041.1|40034.1|40056.1|40049.1|40033.6|40026.6|256
1709308500000|2024-03-01 15:55:00|40036.1|40029.1|40033.6|40026.6|40056.1|40049.1|40026.1|40019.1|213
1709308800000|2024-03-01 16:00:00|40036.1|40029.1|40086.1|40079.1|40086.1|40079.1|40026.1|40019.1|237
1709309100000|2024-03-01 16:05:00|40088.6|40081.6|40081.1|40074.1|40091.1|40084.1|40066.1|40059.1|114
1709309400000|2024-03-01 16:10:00|40083.6|40076.6|40046.1|40039.1|40086.1|40079.1|40043.6|40036.6|123
1709309700000|2024-03-01 16:15:00|40048.6|40041.6|40086.1|40079.1|40086.1|40079.1|40048.6|40041.6|130
1709310000000|2024-03-01 16:20:00|40083.6|40076.6|40096.1|40089.1|40101.1|40094.1|40078.6|40071.6|323
1709310300000|2024-03-01 16:25:00|40093.6|40086.6|40086.1|40079.1|40096.1|40089.1|40071.1|40064.1|386
1709310600000|2024-03-01 16:30:00|40088.6|40081.6|40106.1|40099.1|40116.1|40109.1|40081.1|40074.1|245
1709310900000|2024-03-01 16:35:00|40108.6|40101.6|40131.1|40124.1|40136.1|40129.1|40098.6|40091.6|207
1709311200000|2024-03-01 16:40:00|40133.6|40126.6|40133.6|40126.6|40151.1|40144.1|40126.1|40119.1|222
1709311500000|2024-03-01 16:45:00|40131.1|40124.1|40148.6|40141.6|40153.6|40146.6|40128.6|40121.6|80
1709311800000|2024-03-01 16:50:00|40146.1|40139.1|40158.6|40151.6|40158.6|40151.6|40141.1|40134.1|148
1709312100000|2024-03-01 16:55:00|40156.1|40149.1|40151.1|40144.1|40163.6|40156.6|40141.1|40134.1|150
1709312400000|2024-03-01 17:00:00|40148.6|40141.6|40131.1|40124.1|40148.6|40141.6|40131.1|40124.1|123
1709312700000|2024-03-01 17:05:00|40133.6|40126.6|40106.1|40099.1|40136.1|40129.1|40106.1|40099.1|202
1709313000000|2024-03-01 17:10:00|40108.6|40101.6|40151.1|40144.1|40151.1|40144.1|40108.6|40101.6|92
1709313300000|2024-03-01 17:15:00|40146.1|40139.1|40156.1|40149.1|40156.1|40149.1|40138.6|40131.6|41
1709313600000|2024-03-01 17:20:00|40161.1|40154.1|40166.1|40159.1|40173.6|40166.6|40156.1|40149.1|75
1709313900000|2024-03-01 17:25:00|40163.6|40156.6|40156.1|40149.1|40171.1|40164.1|40153.6|40146.6|43
1709314200000|2024-03-01 17:30:00|40153.6|40146.6|40158.6|40151.6|40161.1|40154.1|40136.1|40129.1|38
1709314500000|2024-03-01 17:35:00|40161.1|40154.1|40156.1|40149.1|40171.1|40164.1|40151.1|40144.1|63
1709314800000|2024-03-01 17:40:00|40161.1|40154.1|40166.1|40159.1|40171.1|40164.1|40146.1|40139.1|114
1709315100000|2024-03-01 17:45:00|40168.6|40161.6|40171.1|40164.1|40173.6|40166.6|40151.1|40144.1|37
1709315400000|2024-03-01 17:50:00|40173.6|40166.6|40181.1|40174.1|40181.1|40174.1|40166.1|40159.1|61
1709315700000|2024-03-01 17:55:00|40186.1|40179.1|40161.1|40154.1|40186.1|40179.1|40161.1|40154.1|119
1709316000000|2024-03-01 18:00:00|40163.6|40156.6|40181.1|40174.1|40181.1|40174.1|40161.1|40154.1|200
1709316300000|2024-03-01 18:05:00|40178.6|40171.6|40196.1|40189.1|40211.1|40204.1|40176.1|40169.1|128
1709316600000|2024-03-01 18:10:00|40198.6|40191.6|40186.1|40179.1|40201.1|40194.1|40181.1|40174.1|46
1709316900000|2024-03-01 18:15:00|40188.6|40181.6|40191.1|40184.1|40206.1|40199.1|40186.1|40179.1|148
1709317200000|2024-03-01 18:20:00|40193.6|40186.6|40201.1|40194.1|40206.1|40199.1|40191.1|40184.1|176
1709317500000|2024-03-01 18:25:00|40196.1|40189.1|40211.1|40204.1|40216.1|40209.1|40196.1|40189.1|83
1709317800000|2024-03-01 18:30:00|40208.6|40201.6|40221.1|40214.1|40221.1|40214.1|40196.1|40189.1|80
1709318100000|2024-03-01 18:35:00|40216.1|40209.1|40218.6|40211.6|40221.1|40214.1|40211.1|40204.1|44
1709318400000|2024-03-01 18:40:00|40221.1|40214.1|40226.1|40219.1|40236.1|40229.1|40221.1|40214.1|236
1709318700000|2024-03-01 18:45:00|40228.6|40221.6|40221.1|40214.1|40236.1|40229.1|40216.1|40209.1|39
1709319000000|2024-03-01 18:50:00|40218.6|40211.6|40251.1|40244.1|40256.1|40249.1|40213.6|40206.6|102
1709319300000|2024-03-01 18:55:00|40253.6|40246.6|40268.6|40261.6|40271.1|40264.1|40251.1|40244.1|58
1709319600000|2024-03-01 19:00:00|40271.1|40264.1|40286.1|40279.1|40286.1|40279.1|40266.1|40259.1|106
1709319900000|2024-03-01 19:05:00|40288.6|40281.6|40271.1|40264.1|40291.1|40284.1|40266.1|40259.1|117
1709320200000|2024-03-01 19:10:00|40273.6|40266.6|40281.1|40274.1|40286.1|40279.1|40271.1|40264.1|71
1709320500000|2024-03-01 19:15:00|40278.6|40271.6|40271.1|40264.1|40296.1|40289.1|40271.1|40264.1|55
1709320800000|2024-03-01 19:20:00|40273.6|40266.6|40281.1|40274.1|40286.1|40279.1|40261.1|40254.1|41
1709321100000|2024-03-01 19:25:00|40278.6|40271.6|40291.1|40284.1|40291.1|40284.1|40276.1|40269.1|32
1709321400000|2024-03-01 19:30:00|40293.6|40286.6|40271.1|40264.1|40296.1|40289.1|40261.1|40254.1|83
1709321700000|2024-03-01 19:35:00|40266.1|40259.1|40271.1|40264.1|40286.1|40279.1|40256.1|40249.1|55
1709322000000|2024-03-01 19:40:00|40268.6|40261.6|40271.1|40264.1|40271.1|40264.1|40256.1|40249.1|47
1709322300000|2024-03-01 19:45:00|40276.1|40269.1|40281.1|40274.1|40283.6|40276.6|40266.1|40259.1|16
1709322600000|2024-03-01 19:50:00|40286.1|40279.1|40286.1|40279.1|40291.1|40284.1|40281.1|40274.1|50
1709322900000|2024-03-01 19:55:00|40288.6|40281.6|40286.1|40279.1|40296.1|40289.1|40283.6|40276.6|89
1709323200000|2024-03-01 20:00:00|40283.6|40276.6|40261.1|40254.1|40286.1|40279.1|40253.6|40246.6|93
1709323500000|2024-03-01 20:05:00|40266.1|40259.1|40251.1|40244.1|40271.1|40264.1|40241.1|40234.1|166
1709323800000|2024-03-01 20:10:00|40253.6|40246.6|40251.1|40244.1|40256.1|40249.1|40238.6|40231.6|145
1709324100000|2024-03-01 20:15:00|40248.6|40241.6|40246.1|40239.1|40248.6|40241.6|40231.1|40224.1|126
1709324400000|2024-03-01 20:20:00|40243.6|40236.6|40231.1|40224.1|40251.1|40244.1|40231.1|40224.1|174
1709324700000|2024-03-01 20:25:00|40233.6|40226.6|40226.1|40219.1|40238.6|40231.6|40218.6|40211.6|192
1709325000000|2024-03-01 20:30:00|40223.6|40216.6|40206.1|40199.1|40231.1|40224.1|40196.1|40189.1|204
1709325300000|2024-03-01 20:35:00|40211.1|40204.1|40221.1|40214.1|40226.1|40219.1|40201.1|40194.1|153
1709325600000|2024-03-01 20:40:00|40218.6|40211.6|40221.1|40214.1|40226.1|40219.1|40216.1|40209.1|71
1709325900000|2024-03-01 20:45:00|40226.1|40219.1|40216.1|40209.1|40226.1|40219.1|40216.1|40209.1|65
1709326200000|2024-03-01 20:50:00|40213.6|40206.6|40201.1|40194.1|40216.1|40209.1|40196.1|40189.1|125
1709326500000|2024-03-01 20:55:00|40196.1|40189.1|40221.1|40214.1|40228.6|40221.6|40196.1|40189.1|240
1709326800000|2024-03-01 21:00:00|40216.1|40209.1|40191.1|40184.1|40216.1|40209.1|40188.6|40181.6|123
1709327100000|2024-03-01 21:05:00|40183.6|40176.6|40191.1|40184.1|40193.6|40186.6|40181.1|40174.1|93
1709327400000|2024-03-01 21:10:00|40188.6|40181.6|40193.6|40186.6|40196.1|40189.1|40186.1|40179.1|34
1709327700000|2024-03-01 21:15:00|40191.1|40184.1|40188.6|40181.6|40193.6|40186.6|40186.1|40179.1|4
1709328000000|2024-03-01 21:20:00|40186.1|40179.1|40191.1|40184.1|40191.1|40184.1|40186.1|40179.1|4
1709328300000|2024-03-01 21:25:00|40196.1|40189.1|40196.1|40189.1|40198.6|40191.6|40196.1|40189.1|17
1709328600000|2024-03-01 21:30:00|||||||||13
1709328900000|2024-03-01 21:35:00|40201.1|40194.1|40206.1|40199.1|40206.1|40199.1|40198.6|40191.6|12
1709329200000|2024-03-01 21:40:00|40203.6|40196.6|40196.1|40189.1|40203.6|40196.6|40196.1|40189.1|14
1709329500000|2024-03-01 21:45:00|40188.6|40181.6|40191.1|40184.1|40196.1|40189.1|40186.1|40179.1|49
1709329800000|2024-03-01 21:50:00|40188.6|40181.6|40186.1|40179.1|40188.6|40181.6|40181.1|40174.1|51
1709330100000|2024-03-01 21:55:00|40183.6|40176.6|40198.8|40168.8|40198.8|40184.1|40181.1|40168.6|11
1709506800000|2024-03-03 23:00:00|40172.6|40157.6|40212.6|40197.6|40230.1|40215.1|40172.6|40157.6|105
1709507100000|2024-03-03 23:05:00|40215.1|40200.1|40260.1|40245.1|40260.1|40245.1|40210.1|40195.1|61
1709507400000|2024-03-03 23:10:00|40267.6|40252.6|40255.1|40240.1|40285.1|40270.1|40255.1|40240.1|24
1709507700000|2024-03-03 23:15:00|40245.1|40230.1|40245.1|40230.1|40250.1|40235.1|40240.1|40225.1|11
1709508000000|2024-03-03 23:20:00|40240.1|40225.1|40227.6|40212.6|40240.1|40225.1|40225.1|40210.1|41
1709508300000|2024-03-03 23:25:00|40232.6|40217.6|40217.6|40202.6|40235.1|40220.1|40215.1|40200.1|30
1709508600000|2024-03-03 23:30:00|40220.1|40205.1|40328.6|40321.6|40358.6|40351.6|40208.6|40200.1|18920
1709508900000|2024-03-03 23:35:00|40323.6|40316.6|40286.1|40279.1|40326.1|40319.1|40286.1|40279.1|149
1709509200000|2024-03-03 23:40:00|40291.1|40284.1|40308.6|40301.6|40331.1|40324.1|40241.1|40234.1|418
1709509500000|2024-03-03 23:45:00|40306.1|40299.1|40246.1|40239.1|40306.1|40299.1|40243.6|40236.6|340
1709509800000|2024-03-03 23:50:00|40243.6|40236.6|40276.1|40269.1|40276.1|40269.1|40236.1|40229.1|218
1709510100000|2024-03-03 23:55:00|40273.6|40266.6|40296.1|40289.1|40301.1|40294.1|40228.6|40221.6|302
1709510400000|2024-03-04 00:00:00|40306.1|40299.1|40238.6|40231.6|40356.1|40349.1|40221.1|40214.1|1694
1709510700000|2024-03-04 00:05:00|40241.1|40234.1|40186.1|40179.1|40261.1|40254.1|40156.1|40149.1|1036
1709511000000|2024-03-04 00:10:00|40188.6|40181.6|40151.1|40144.1|40201.1|40194.1|40146.1|40139.1|677
1709511300000|2024-03-04 00:15:00|40153.6|40146.6|40183.6|40176.6|40221.1|40214.1|40143.6|40136.6|1361
1709511600000|2024-03-04 00:20:00|40186.1|40179.1|40186.1|40179.1|40203.6|40196.6|40156.1|40149.1|595
1709511900000|2024-03-04 00:25:00|40183.6|40176.6|40171.1|40164.1|40196.1|40189.1|40146.1|40139.1|419
1709512200000|2024-03-04 00:30:00|40168.6|40161.6|40233.6|40226.6|40241.1|40234.1|40166.1|40159.1|595
1709512500000|2024-03-04 00:35:00|40231.1|40224.1|40218.6|40211.6|40246.1|40239.1|40206.1|40199.1|1166
1709512800000|2024-03-04 00:40:00|40221.1|40214.1|40176.1|40169.1|40221.1|40214.1|40173.6|40166.6|410
1709513100000|2024-03-04 00:45:00|40173.6|40166.6|40236.1|40229.1|40236.1|40229.1|40151.1|40144.1|860
1709513400000|2024-03-04 00:50:00|40238.6|40231.6|40306.1|40299.1|40311.1|40304.1|40221.1|40214.1|1120
1709513700000|2024-03-04 00:55:00|40303.6|40296.6|40266.1|40259.1|40306.1|40299.1|40261.1|40254.1|392
1709514000000|2024-03-04 01:00:00|40263.6|40256.6|40228.6|40221.6|40276.1|40269.1|40213.6|40206.6|784
1709514300000|2024-03-04 01:05:00|40231.1|40224.1|40261.1|40254.1|40273.6|40266.6|40221.1|40214.1|315
1709514600000|2024-03-04 01:10:00|40263.6|40256.6|40281.1|40274.1|40286.1|40279.1|40241.1|40234.1|283
1709514900000|2024-03-04 01:15:00|40278.6|40271.6|40256.1|40249.1|40278.6|40271.6|40233.6|40226.6|249
1709515200000|2024-03-04 01:20:00|40253.6|40246.6|40261.1|40254.1|40301.1|40294.1|40246.1|40239.1|320
1709515500000|2024-03-04 01:25:00|40263.6|40256.6|40286.1|40279.1|40296.1|40289.1|40256.1|40249.1|200
1709515800000|2024-03-04 01:30:00|40283.6|40276.6|40296.1|40289.1|40301.1|40294.1|40263.6|40256.6|274
1709516100000|2024-03-04 01:35:00|40298.6|40291.6|40316.1|40309.1|40316.1|40309.1|40278.6|40271.6|206
1709516400000|2024-03-04 01:40:00|40318.6|40311.6|40291.1|40284.1|40321.1|40314.1|40286.1|40279.1|189
1709516700000|2024-03-04 01:45:00|40293.6|40286.6|40321.1|40314.1|40328.6|40321.6|40288.6|40281.6|209
1709517000000|2024-03-04 01:50:00|40318.6|40311.6|40231.1|40224.1|40321.1|40314.1|40221.1|40214.1|350
1709517300000|2024-03-04 01:55:00|40233.6|40226.6|40231.1|40224.1|40261.1|40254.1|40198.6|40191.6|447
1709517600000|2024-03-04 02:00:00|40228.6|40221.6|40226.1|40219.1|40241.1|40234.1|40211.1|40204.1|259
1709517900000|2024-03-04 02:05:00|40223.6|40216.6|40176.1|40169.1|40228.6|40221.6|40166.1|40159.1|347
1709518200000|2024-03-04 02:10:00|40173.6|40166.6|40216.1|40209.1|40218.6|40211.6|40161.1|40154.1|330
1709518500000|2024-03-04 02:15:00|40211.1|40204.1|40241.1|40234.1|40251.1|40244.1|40206.1|40199.1|547
1709518800000|2024-03-04 02:20:00|40236.1|40229.1|40231.1|40224.1|40256.1|40249.1|40221.1|40214.1|409
1709519100000|2024-03-04 02:25:00|40233.6|40226.6|40233.6|40226.6|40246.1|40239.1|40231.1|40224.1|156
1709519400000|2024-03-04 02:30:00|40231.1|40224.1|40206.1|40199.1|40236.1|40229.1|40201.1|40194.1|164
1709519700000|2024-03-04 02:35:00|40203.6|40196.6|40191.1|40184.1|40211.1|40204.1|40186.1|40179.1|107
1709520000000|2024-03-04 02:40:00|40186.1|40179.1|40191.1|40184.1|40206.1|40199.1|40176.1|40169.1|145
1709520300000|2024-03-04 02:45:00|40196.1|40189.1|40181.1|40174.1|40216.1|40209.1|40181.1|40174.1|76
1709520600000|2024-03-04 02:50:00|40183.6|40176.6|40176.1|40169.1|40183.6|40176.6|40161.1|40154.1|179
1709520900000|2024-03-04 02:55:00|40173.6|40166.6|40171.1|40164.1|40176.1|40169.1|40166.1|40159.1|923
1709521200000|2024-03-04 03:00:00|40168.6|40161.6|40186.1|40179.1|40191.1|40184.1|40166.1|40159.1|174
1709521500000|2024-03-04 03:05:00|40188.6|40181.6|40168.6|40161.6|40191.1|40184.1|40161.1|40154.1|136
1709521800000|2024-03-04 03:10:00|40166.1|40159.1|40166.1|40159.1|40171.1|40164.1|40153.6|40146.6|87
1709522100000|2024-03-04 03:15:00|40163.6|40156.6|40166.1|40159.1|40186.1|40179.1|40161.1|40154.1|122
1709522400000|2024-03-04 03:20:00|40168.6|40161.6|40156.1|40149.1|40173.6|40166.6|40156.1|40149.1|98
1709522700000|2024-03-04 03:25:00|40151.1|40144.1|40166.1|40159.1|40171.1|40164.1|40146.1|40139.1|174
1709523000000|2024-03-04 03:30:00|40176.1|40169.1|40178.6|40171.6|40201.1|40194.1|40161.1|40154.1|383
1709523300000|2024-03-04 03:35:00|40176.1|40169.1|40116.1|40109.1|40176.1|40169.1|40113.6|40106.6|537
1709523600000|2024-03-04 03:40:00|40118.6|40111.6|40106.1|40099.1|40126.1|40119.1|40083.6|40076.6|252
1709523900000|2024-03-04 03:45:00|40111.1|40104.1|40096.1|40089.1|40113.6|40106.6|40091.1|40084.1|212
1709524200000|2024-03-04 03:50:00|40098.6|40091.6|40146.1|40139.1|40146.1|40139.1|40096.1|40089.1|161
1709524500000|2024-03-04 03:55:00|40143.6|40136.6|40171.1|40164.1|40171.1|40164.1|40141.1|40134.1|152
1709524800000|2024-03-04 04:00:00|40168.6|40161.6|40146.1|40139.1|40171.1|40164.1|40146.1|40139.1|134
1709525100000|2024-03-04 04:05:00|40143.6|40136.6|40138.6|40131.6|40151.1|40144.1|40131.1|40124.1|153
1709525400000|2024-03-04 04:10:00|40141.1|40134.1|40116.1|40109.1|40141.1|40134.1|40113.6|40106.6|199
1709525700000|2024-03-04 04:15:00|40111.1|40104.1|40081.1|40074.1|40121.1|40114.1|40076.1|40069.1|296
1709526000000|2024-03-04 04:20:00|40083.6|40076.6|40111.1|40104.1|40116.1|40109.1|40076.1|40069.1|112
1709526300000|2024-03-04 04:25:00|40108.6|40101.6|40086.1|40079.1|40111.1|40104.1|40086.1|40079.1|100
1709526600000|2024-03-04 04:30:00|40088.6|40081.6|40091.1|40084.1|40091.1|40084.1|40068.6|40061.6|131
1709526900000|2024-03-04 04:35:00|40093.6|40086.6|40076.1|40069.1|40106.1|40099.1|40061.1|40054.1|189
1709527200000|2024-03-04 04:40:00|40078.6|40071.6|40091.1|40084.1|40093.6|40086.6|40063.6|40056.6|119
1709527500000|2024-03-04 04:45:00|40088.6|40081.6|40091.1|40084.1|40093.6|40086.6|40076.1|40069.1|61
1709527800000|2024-03-04 04:50:00|40088.6|40081.6|40108.6|40101.6|40111.1|40104.1|40078.6|40071.6|134
1709528100000|2024-03-04 04:55:00|40111.1|40104.1|40116.1|40109.1|40131.1|40124.1|40103.6|40096.6|135
1709528400000|2024-03-04 05:00:00|40113.6|40106.6|40106.1|40099.1|40126.1|40119.1|40103.6|40096.6|166
1709528700000|2024-03-04 05:05:00|40103.6|40096.6|40106.1|40099.1|40106.1|40099.1|40086.1|40079.1|155
1709529000000|2024-03-04 05:10:00|40108.6|40101.6|40101.1|40094.1|40123.6|40116.6|40096.1|40089.1|112
1709529300000|2024-03-04 05:15:00|40098.6|40091.6|40076.1|40069.1|40101.1|40094.1|40073.6|40066.6|127
1709529600000|2024-03-04 05:20:00|40078.6|40071.6|40051.1|40044.1|40078.6|40071.6|40041.1|40034.1|156
1709529900000|2024-03-04 05:25:00|40053.6|40046.6|40038.6|40031.6|40056.1|40049.1|40031.1|40024.1|165
1709530200000|2024-03-04 05:30:00|40036.1|40029.1|40046.1|40039.1|40063.6|40056.6|40031.1|40024.1|135
1709530500000|2024-03-04 05:35:00|40043.6|40036.6|40016.1|40009.1|40046.1|40039.1|40011.1|40004.1|302
1709530800000|2024-03-04 05:40:00|40018.6|40011.6|40031.1|40024.1|40041.1|40034.1|40011.1|40004.1|178
1709531100000|2024-03-04 05:45:00|40033.6|40026.6|40083.6|40076.6|40086.1|40079.1|40031.1|40024.1|636
1709531400000|2024-03-04 05:50:00|40081.1|40074.1|40076.1|40069.1|40101.1|40094.1|40071.1|40064.1|414
1709531700000|2024-03-04 05:55:00|40078.6|40071.6|40116.1|40109.1|40126.1|40119.1|40076.1|40069.1|810
1709532000000|2024-03-04 06:00:00|40106.1|40099.1|40121.1|40114.1|40131.1|40124.1|40066.1|40059.1|1207
1709532300000|2024-03-04 06:05:00|40118.6|40111.6|40128.6|40121.6|40131.1|40124.1|40111.1|40104.1|229
1709532600000|2024-03-04 06:10:00|40131.1|40124.1|40148.6|40141.6|40161.1|40154.1|40116.1|40109.1|525
1709532900000|2024-03-04 06:15:00|40151.1|40144.1|40128.6|40121.6|40161.1|40154.1|40126.1|40119.1|205
1709533200000|2024-03-04 06:20:00|40126.1|40119.1|40138.6|40131.6|40146.1|40139.1|40126.1|40119.1|38
1709533500000|2024-03-04 06:25:00|40136.1|40129.1|40133.6|40126.6|40138.6|40131.6|40126.1|40119.1|46
1709533800000|2024-03-04 06:30:00|40131.1|40124.1|40131.1|40124.1|40133.6|40126.6|40126.1|40119.1|9
1709534100000|2024-03-04 06:35:00|40128.6|40121.6|40141.1|40134.1|40151.1|40144.1|40128.6|40121.6|143
1709534400000|2024-03-04 06:40:00|40148.6|40141.6|40143.6|40136.6|40151.1|40144.1|40141.1|40134.1|10
1709534700000|2024-03-04 06:45:00|40141.1|40134.1|40141.1|40134.1|40143.6|40136.6|40141.1|40134.1|4
1709535000000|2024-03-04 06:50:00|40136.1|40129.1|40146.1|40139.1|40146.1|40139.1|40136.1|40129.1|12
1709535300000|2024-03-04 06:55:00|40148.6|40141.6|40143.6|40136.6|40148.6|40141.6|40141.1|40134.1|15
1709535600000|2024-03-04 07:00:00|40141.1|40134.1|40146.1|40139.1|40146.1|40139.1|40133.6|40126.6|20
1709535900000|2024-03-04 07:05:00|40151.1|40144.1|40158.6|40151.6|40158.6|40151.6|40151.1|40144.1|29
1709536200000|2024-03-04 07:10:00|40156.1|40149.1|40156.1|40149.1|40158.6|40151.6|40151.1|40144.1|43
1709536500000|2024-03-04 07:15:00|40151.1|40144.1|40141.1|40134.1|40151.1|40144.1|40141.1|40134.1|22
1709536800000|2024-03-04 07:20:00|40138.6|40131.6|40136.1|40129.1|40138.6|40131.6|40131.1|40124.1|26
1709537100000|2024-03-04 07:25:00|40133.6|40126.6|40128.6|40121.6|40136.1|40129.1|40118.6|40111.6|60
1709537400000|2024-03-04 07:30:00|40131.1|40124.1|40093.6|40086.6|40131.1|40124.1|40071.1|40064.1|243
1709537700000|2024-03-04 07:35:00|40096.1|40089.1|40113.6|40106.6|40116.1|40109.1|40086.1|40079.1|133
1709538000000|2024-03-04 07:40:00|40116.1|40109.1|40091.1|40084.1|40118.6|40111.6|40091.1|40084.1|62
1709538300000|2024-03-04 07:45:00|40093.6|40086.6|40103.6|40096.6|40106.1|40099.1|40088.6|40081.6|45
1709538600000|2024-03-04 07:50:00|40101.1|40094.1|40111.1|40104.1|40113.6|40106.6|40098.6|40091.6|15
1709538900000|2024-03-04 07:55:00|40108.6|40101.6|40113.6|40106.6|40123.6|40116.6|40106.1|40099.1|54
1709539200000|2024-03-04 08:00:00|40116.1|40109.1|40133.6|40126.6|40138.6|40131.6|40116.1|40109.1|169
1709539500000|2024-03-04 08:05:00|40136.1|40129.1|40146.1|40139.1|40158.6|40151.6|40131.1|40124.1|127
1709539800000|2024-03-04 08:10:00|40148.6|40141.6|40126.1|40119.1|40148.6|40141.6|40121.1|40114.1|79
1709540100000|2024-03-04 08:15:00|40123.6|40116.6|40108.6|40101.6|40131.1|40124.1|40106.1|40099.1|71
1709540400000|2024-03-04 08:20:00|40106.1|40099.1|40096.1|40089.1|40116.1|40109.1|40091.1|40084.1|72
1709540700000|2024-03-04 08:25:00|40093.6|40086.6|40106.1|40099.1|40121.1|40114.1|40091.1|40084.1|79
1709541000000|2024-03-04 08:30:00|40101.1|40094.1|40096.1|40089.1|40106.1|40099.1|40078.6|40071.6|97
1709541300000|2024-03-04 08:35:00|40098.6|40091.6|40101.1|40094.1|40106.1|40099.1|40096.1|40089.1|18
1709541600000|2024-03-04 08:40:00|40103.6|40096.6|40088.6|40081.6|40108.6|40101.6|40086.1|40079.1|42
1709541900000|2024-03-04 08:45:00|40091.1|40084.1|40111.1|40104.1|40118.6|40111.6|40091.1|40084.1|39
1709542200000|2024-03-04 08:50:00|40116.1|40109.1|40108.6|40101.6|40116.1|40109.1|40096.1|40089.1|43
1709542500000|2024-03-04 08:55:00|40111.1|40104.1|40116.1|40109.1|40116.1|40109.1|40101.1|40094.1|215
1709542800000|2024-03-04 09:00:00|40121.1|40114.1|40123.6|40116.6|40128.6|40121.6|40116.1|40109.1|88
1709543100000|2024-03-04 09:05:00|40121.1|40114.1|40116.1|40109.1|40131.1|40124.1|40106.1|40099.1|60
1709543400000|2024-03-04 09:10:00|40111.1|40104.1|40116.1|40109.1|40121.1|40114.1|40106.1|40099.1|42
1709543700000|2024-03-04 09:15:00|40121.1|40114.1|40121.1|40114.1|40128.6|40121.6|40116.1|40109.1|31
1709544000000|2024-03-04 09:20:00|40123.6|40116.6|40116.1|40109.1|40123.6|40116.6|40101.1|40094.1|46
1709544300000|2024-03-04 09:25:00|40118.6|40111.6|40101.1|40094.1|40121.1|40114.1|40096.1|40089.1|32
1709544600000|2024-03-04 09:30:00|40103.6|40096.6|40086.1|40079.1|40106.1|40099.1|40086.1|40079.1|95
1709544900000|2024-03-04 09:35:00|40091.1|40084.1|40111.1|40104.1|40116.1|40109.1|40091.1|40084.1|63
1709545200000|2024-03-04 09:40:00|40116.1|40109.1|40116.1|40109.1|40121.1|40114.1|40111.1|40104.1|112
1709545500000|2024-03-04 09:45:00|40111.1|40104.1|40111.1|40104.1|40121.1|40114.1|40106.1|40099.1|98
1709545800000|2024-03-04 09:50:00|40113.6|40106.6|40121.1|40114.1|40123.6|40116.6|40106.1|40099.1|12
1709546100000|2024-03-04 09:55:00|40111.1|40104.1|40116.1|40109.1|40126.1|40119.1|40111.1|40104.1|60
1709546400000|2024-03-04 10:00:00|40113.6|40106.6|40136.1|40129.1|40138.6|40131.6|40111.1|40104.1|202
1709546700000|2024-03-04 10:05:00|40138.6|40131.6|40141.1|40134.1|40143.6|40136.6|40133.6|40126.6|20
1709547000000|2024-03-04 10:10:00|40138.6|40131.6|40141.1|40134.1|40146.1|40139.1|40131.1|40124.1|36
1709547300000|2024-03-04 10:15:00|40143.6|40136.6|40131.1|40124.1|40153.6|40146.6|40131.1|40124.1|43
1709547600000|2024-03-04 10:20:00|40133.6|40126.6|40141.1|40134.1|40146.1|40139.1|40126.1|40119.1|77
1709547900000|2024-03-04 10:25:00|40138.6|40131.6|40136.1|40129.1|40146.1|40139.1|40136.1|40129.1|59
1709548200000|2024-03-04 10:30:00|40138.6|40131.6|40151.1|40144.1|40151.1|40144.1|40138.6|40131.6|30
1709548500000|2024-03-04 10:35:00|40156.1|40149.1|40156.1|40149.1|40161.1|40154.1|40151.1|40144.1|28
1709548800000|2024-03-04 10:40:00|40161.1|40154.1|40166.1|40159.1|40171.1|40164.1|40161.1|40154.1|102
1709549100000|2024-03-04 10:45:00|40171.1|40164.1|40168.6|40161.6|40178.6|40171.6|40158.6|40151.6|82
1709549400000|2024-03-04 10:50:00|40171.1|40164.1|40176.1|40169.1|40178.6|40171.6|40166.1|40159.1|166
1709549700000|2024-03-04 10:55:00|40173.6|40166.6|40161.1|40154.1|40173.6|40166.6|40161.1|40154.1|24
1709550000000|2024-03-04 11:00:00|40158.6|40151.6|40146.1|40139.1|40161.1|40154.1|40146.1|40139.1|54
1709550300000|2024-03-04 11:05:00|40148.6|40141.6|40131.1|40124.1|40156.1|40149.1|40131.1|40124.1|328
1709550600000|2024-03-04 11:10:00|40133.6|40126.6|40146.1|40139.1|40151.1|40144.1|40123.6|40116.6|37
1709550900000|2024-03-04 11:15:00|40143.6|40136.6|40136.1|40129.1|40146.1|40139.1|40136.1|40129.1|18
1709551200000|2024-03-04 11:20:00|40138.6|40131.6|40138.6|40131.6|40146.1|40139.1|40136.1|40129.1|8
1709551500000|2024-03-04 11:25:00|40136.1|40129.1|40141.1|40134.1|40151.1|40144.1|40136.1|40129.1|14
1709551800000|2024-03-04 11:30:00|40143.6|40136.6|40126.1|40119.1|40146.1|40139.1|40123.6|40116.6|56
1709552100000|2024-03-04 11:35:00|40123.6|40116.6|40136.1|40129.1|40136.1|40129.1|40116.1|40109.1|33
1709552400000|2024-03-04 11:40:00|40131.1|40124.1|40146.1|40139.1|40146.1|40139.1|40131.1|40124.1|20
1709552700000|2024-03-04 11:45:00|40141.1|40134.1|40156.1|40149.1|40158.6|40151.6|40138.6|40131.6|8
1709553000000|2024-03-04 11:50:00|40158.6|40151.6|40151.1|40144.1|40158.6|40151.6|40151.1|40144.1|4
1709553300000|2024-03-04 11:55:00|40153.6|40146.6|40161.1|40154.1|40166.1|40159.1|40153.6|40146.6|54
1709553600000|2024-03-04 12:00:00|40156.1|40149.1|40163.6|40156.6|40166.1|40159.1|40151.1|40144.1|31
1709553900000|2024-03-04 12:05:00|40161.1|40154.1|40151.1|40144.1|40161.1|40154.1|40151.1|40144.1|135
1709554200000|2024-03-04 12:10:00|40153.6|40146.6|40161.1|40154.1|40166.1|40159.1|40153.6|40146.6|30
1709554500000|2024-03-04 12:15:00|40163.6|40156.6|40161.1|40154.1|40166.1|40159.1|40156.1|40149.1|28
1709554800000|2024-03-04 12:20:00|40158.6|40151.6|40151.1|40144.1|40158.6|40151.6|40151.1|40144.1|12
1709555100000|2024-03-04 12:25:00|40148.6|40141.6|40161.1|40154.1|40161.1|40154.1|40141.1|40134.1|39
1709555400000|2024-03-04 12:30:00|40156.1|40149.1|40166.1|40159.1|40166.1|40159.1|40151.1|40144.1|19
1709555700000|2024-03-04 12:35:00|40161.1|40154.1|40161.1|40154.1|40166.1|40159.1|40156.1|40149.1|33
1709556000000|2024-03-04 12:40:00|40163.6|40156.6|40166.1|40159.1|40166.1|40159.1|40156.1|40149.1|21
1709556300000|2024-03-04 12:45:00|40163.6|40156.6|40156.1|40149.1|40163.6|40156.6|40151.1|40144.1|27
1709556600000|2024-03-04 12:50:00|40151.1|40144.1|40151.1|40144.1|40156.1|40149.1|40151.1|40144.1|10
1709556900000|2024-03-04 12:55:00|40156.1|40149.1|40156.1|40149.1|40161.1|40154.1|40151.1|40144.1|13
1709557200000|2024-03-04 13:00:00|40158.6|40151.6|40151.1|40144.1|40158.6|40151.6|40141.1|40134.1|15
1709557500000|2024-03-04 13:05:00|40148.6|40141.6|40171.1|40164.1|40171.1|40164.1|40146.1|40139.1|16
1709557800000|2024-03-04 13:10:00|40168.6|40161.6|40186.1|40179.1|40191.1|40184.1|40166.1|40159.1|58
1709558100000|2024-03-04 13:15:00|40188.6|40181.6|40181.1|40174.1|40188.6|40181.6|40171.1|40164.1|34
1709558400000|2024-03-04 13:20:00|40176.1|40169.1|40153.6|40146.6|40176.1|40169.1|40151.1|40144.1|209
1709558700000|2024-03-04 13:25:00|40156.1|40149.1|40171.1|40164.1|40176.1|40169.1|40151.1|40144.1|22
1709559000000|2024-03-04 13:30:00|40173.6|40166.6|40166.1|40159.1|40173.6|40166.6|40161.1|40154.1|91
1709559300000|2024-03-04 13:35:00|40161.1|40154.1|40146.1|40139.1|40171.1|40164.1|40141.1|40134.1|34
1709559600000|2024-03-04 13:40:00|40141.1|40134.1|40131.1|40124.1|40151.1|40144.1|40131.1|40124.1|47
1709559900000|2024-03-04 13:45:00|40133.6|40126.6|40086.1|40079.1|40133.6|40126.6|40086.1|40079.1|67
1709560200000|2024-03-04 13:50:00|40091.1|40084.1|40106.1|40099.1|40111.1|40104.1|40091.1|40084.1|139
1709560500000|2024-03-04 13:55:00|40103.6|40096.6|40093.6|40086.6|40108.6|40101.6|40091.1|40084.1|25
1709560800000|2024-03-04 14:00:00|40096.1|40089.1|40081.1|40074.1|40098.6|40091.6|40081.1|40074.1|33
1709561100000|2024-03-04 14:05:00|40086.1|40079.1|40076.1|40069.1|40086.1|40079.1|40073.6|40066.6|22
1709561400000|2024-03-04 14:10:00|40078.6|40071.6|40093.6|40086.6|40093.6|40086.6|40076.1|40069.1|27
1709561700000|2024-03-04 14:15:00|40096.1|40089.1|40106.1|40099.1|40121.1|40114.1|40096.1|40089.1|53
1709562000000|2024-03-04 14:20:00|40101.1|40094.1|40111.1|40104.1|40116.1|40109.1|40098.6|40091.6|23
1709562300000|2024-03-04 14:25:00|40108.6|40101.6|40116.1|40109.1|40121.1|40114.1|40106.1|40099.1|70
1709562600000|2024-03-04 14:30:00|40113.6|40106.6|40116.1|40109.1|40138.6|40131.6|40101.1|40094.1|359
1709562900000|2024-03-04 14:35:00|40113.6|40106.6|40106.1|40099.1|40121.1|40114.1|40081.1|40074.1|154
1709563200000|2024-03-04 14:40:00|40108.6|40101.6|40086.1|40079.1|40111.1|40104.1|40086.1|40079.1|968
1709563500000|2024-03-04 14:45:00|40091.1|40084.1|40096.1|40089.1|40106.1|40099.1|40081.1|40074.1|281
1709563800000|2024-03-04 14:50:00|40091.1|40084.1|40096.1|40089.1|40116.1|40109.1|40086.1|40079.1|132
1709564100000|2024-03-04 14:55:00|40098.6|40091.6|40071.1|40064.1|40103.6|40096.6|40068.6|40061.6|116
1709564400000|2024-03-04 15:00:00|40073.6|40066.6|40068.6|40061.6|40076.1|40069.1|40051.1|40044.1|136
1709564700000|2024-03-04 15:05:00|40071.1|40064.1|40056.1|40049.1|40071.1|40064.1|40046.1|40039.1|147
1709565000000|2024-03-04 15:10:00|40053.6|40046.6|40066.1|40059.1|40091.1|40084.1|40053.6|40046.6|172
1709565300000|2024-03-04 15:15:00|40061.1|40054.1|40078.6|40071.6|40081.1|40074.1|40053.6|40046.6|102
1709565600000|2024-03-04 15:20:00|40081.1|40074.1|40076.1|40069.1|40083.6|40076.6|40056.1|40049.1|163
1709565900000|2024-03-04 15:25:00|40073.6|40066.6|40088.6|40081.6|40088.6|40081.6|40061.1|40054.1|134
1709566200000|2024-03-04 15:30:00|40086.1|40079.1|40121.1|40114.1|40126.1|40119.1|40086.1|40079.1|93
1709566500000|2024-03-04 15:35:00|40123.6|40116.6|40111.1|40104.1|40123.6|40116.6|40106.1|40099.1|587
1709566800000|2024-03-04 15:40:00|40106.1|40099.1|40101.1|40094.1|40111.1|40104.1|40091.1|40084.1|100
1709567100000|2024-03-04 15:45:00|40103.6|40096.6|40103.6|40096.6|40111.1|40104.1|40086.1|40079.1|135
1709567400000|2024-03-04 15:50:00|40106.1|40099.1|40088.6|40081.6|40126.1|40119.1|40081.1|40074.1|277
1709567700000|2024-03-04 15:55:00|40086.1|40079.1|40101.1|40094.1|40101.1|40094.1|40076.1|40069.1|81
1709568000000|2024-03-04 16:00:00|40103.6|40096.6|40111.1|40104.1|40121.1|40114.1|40101.1|40094.1|71
1709568300000|2024-03-04 16:05:00|40108.6|40101.6|40121.1|40114.1|40126.1|40119.1|40096.1|40089.1|113
1709568600000|2024-03-04 16:10:00|40123.6|40116.6|40106.1|40099.1|40131.1|40124.1|40101.1|40094.1|397
1709568900000|2024-03-04 16:15:00|40108.6|40101.6|40111.1|40104.1|40131.1|40124.1|40108.6|40101.6|394
1709569200000|2024-03-04 16:20:00|40116.1|40109.1|40111.1|40104.1|40123.6|40116.6|40096.1|40089.1|163
1709569500000|2024-03-04 16:25:00|40108.6|40101.6|40126.1|40119.1|40126.1|40119.1|40108.6|40101.6|168
1709569800000|2024-03-04 16:30:00|40128.6|40121.6|40121.1|40114.1|40146.1|40139.1|40116.1|40109.1|238
1709570100000|2024-03-04 16:35:00|40118.6|40111.6|40161.1|40154.1|40166.1|40159.1|40116.1|40109.1|119
1709570400000|2024-03-04 16:40:00|40156.1|40149.1|40148.6|40141.6|40168.6|40161.6|40143.6|40136.6|229
1709570700000|2024-03-04 16:45:00|40146.1|40139.1|40146.1|40139.1|40156.1|40149.1|40136.1|40129.1|114
1709571000000|2024-03-04 16:50:00|40143.6|40136.6|40148.6|40141.6|40158.6|40151.6|40141.1|40134.1|65
1709571300000|2024-03-04 16:55:00|40146.1|40139.1|40141.1|40134.1|40148.6|40141.6|40136.1|40129.1|88
1709571600000|2024-03-04 17:00:00|40136.1|40129.1|40138.6|40131.6|40141.1|40134.1|40121.1|40114.1|62
1709571900000|2024-03-04 17:05:00|40136.1|40129.1|40141.1|40134.1|40143.6|40136.6|40126.1|40119.1|223
1709572200000|2024-03-04 17:10:00|40143.6|40136.6|40166.1|40159.1|40166.1|40159.1|40143.6|40136.6|307
1709572500000|2024-03-04 17:15:00|40163.6|40156.6|40168.6|40161.6|40176.1|40169.1|40163.6|40156.6|77
1709572800000|2024-03-04 17:20:00|40171.1|40164.1|40181.1|40174.1|40186.1|40179.1|40166.1|40159.1|98
1709573100000|2024-03-04 17:25:00|40183.6|40176.6|40206.1|40199.1|40206.1|40199.1|40183.6|40176.6|118
1709573400000|2024-03-04 17:30:00|40201.1|40194.1|40176.1|40169.1|40201.1|40194.1|40173.6|40166.6|62
1709573700000|2024-03-04 17:35:00|40181.1|40174.1|40166.1|40159.1|40181.1|40174.1|40161.1|40154.1|22
1709574000000|2024-03-04 17:40:00|40163.6|40156.6|40151.1|40144.1|40171.1|40164.1|40146.1|40139.1|39
1709574300000|2024-03-04 17:45:00|40148.6|40141.6|40151.1|40144.1|40161.1|40154.1|40146.1|40139.1|196
1709574600000|2024-03-04 17:50:00|40153.6|40146.6|40186.1|40179.1|40186.1|40179.1|40151.1|40144.1|46
1709574900000|2024-03-04 17:55:00|40188.6|40181.6|40186.1|40179.1|40198.6|40191.6|40186.1|40179.1|68
1709575200000|2024-03-04 18:00:00|40188.6|40181.6|40191.1|40184.1|40201.1|40194.1|40186.1|40179.1|46
1709575500000|2024-03-04 18:05:00|40186.1|40179.1|40173.6|40166.6|40191.1|40184.1|40161.1|40154.1|39
1709575800000|2024-03-04 18:10:00|40176.1|40169.1|40156.1|40149.1|40181.1|40174.1|40156.1|40149.1|33
1709576100000|2024-03-04 18:15:00|40153.6|40146.6|40153.6|40146.6|40163.6|40156.6|40151.1|40144.1|52
1709576400000|2024-03-04 18:20:00|40156.1|40149.1|40123.6|40116.6|40156.1|40149.1|40121.1|40114.1|53
1709576700000|2024-03-04 18:25:00|40121.1|40114.1|40151.1|40144.1|40151.1|40144.1|40118.6|40111.6|21
1709577000000|2024-03-04 18:30:00|40148.6|40141.6|40163.6|40156.6|40168.6|40161.6|40146.1|40139.1|47
1709577300000|2024-03-04 18:35:00|40161.1|40154.1|40151.1|40144.1|40168.6|40161.6|40151.1|40144.1|24
1709577600000|2024-03-04 18:40:00|40153.6|40146.6|40171.1|40164.1|40171.1|40164.1|40153.6|40146.6|30
1709577900000|2024-03-04 18:45:00|40168.6|40161.6|40176.1|40169.1|40183.6|40176.6|40166.1|40159.1|61
1709578200000|2024-03-04 18:50:00|40173.6|40166.6|40183.6|40176.6|40186.1|40179.1|40173.6|40166.6|19
1709578500000|2024-03-04 18:55:00|40181.1|40174.1|40181.1|40174.1|40186.1|40179.1|40171.1|40164.1|242
1709578800000|2024-03-04 19:00:00|40178.6|40171.6|40191.1|40184.1|40193.6|40186.6|40171.1|40164.1|37
1709579100000|2024-03-04 19:05:00|40196.1|40189.1|40196.1|40189.1|40196.1|40189.1|40181.1|40174.1|74
1709579400000|2024-03-04 19:10:00|40193.6|40186.6|40191.1|40184.1|40201.1|40194.1|40191.1|40184.1|15
1709579700000|2024-03-04 19:15:00|40188.6|40181.6|40191.1|40184.1|40191.1|40184.1|40181.1|40174.1|24
1709580000000|2024-03-04 19:20:00|40188.6|40181.6|40181.1|40174.1|40191.1|40184.1|40176.1|40169.1|21
1709580300000|2024-03-04 19:25:00|40183.6|40176.6|40196.1|40189.1|40196.1|40189.1|40181.1|40174.1|40
1709580600000|2024-03-04 19:30:00|40191.1|40184.1|40216.1|40209.1|40216.1|40209.1|40191.1|40184.1|104
1709580900000|2024-03-04 19:35:00|40221.1|40214.1|40256.1|40249.1|40261.1|40254.1|40218.6|40211.6|227
1709581200000|2024-03-04 19:40:00|40251.1|40244.1|40266.1|40259.1|40266.1|40259.1|40226.1|40219.1|368
1709581500000|2024-03-04 19:45:00|40263.6|40256.6|40248.6|40241.6|40266.1|40259.1|40236.1|40229.1|161
1709581800000|2024-03-04 19:50:00|40251.1|40244.1|40251.1|40244.1|40256.1|40249.1|40238.6|40231.6|22
1709582100000|2024-03-04 19:55:00|40253.6|40246.6|40246.1|40239.1|40261.1|40254.1|40243.6|40236.6|38
1709582400000|2024-03-04 20:00:00|40248.6|40241.6|40236.1|40229.1|40256.1|40249.1|40231.1|40224.1|52
1709582700000|2024-03-04 20:05:00|40238.6|40231.6|40248.6|40241.6|40251.1|40244.1|40231.1|40224.1|46
1709583000000|2024-03-04 20:10:00|40246.1|40239.1|40253.6|40246.6|40256.1|40249.1|40241.1|40234.1|20
1709583300000|2024-03-04 20:15:00|40251.1|40244.1|40258.6|40251.6|40258.6|40251.6|40241.1|40234.1|46
1709583600000|2024-03-04 20:20:00|40261.1|40254.1|40251.1|40244.1|40261.1|40254.1|40243.6|40236.6|56
1709583900000|2024-03-04 20:25:00|40256.1|40249.1|40233.6|40226.6|40256.1|40249.1|40226.1|40219.1|224
1709584200000|2024-03-04 20:30:00|40231.1|40224.1|40211.1|40204.1|40236.1|40229.1|40211.1|40204.1|148
1709584500000|2024-03-04 20:35:00|40208.6|40201.6|40226.1|40219.1|40226.1|40219.1|40166.1|40159.1|236
1709584800000|2024-03-04 20:40:00|40221.1|40214.1|40196.1|40189.1|40236.1|40229.1|40196.1|40189.1|139
1709585100000|2024-03-04 20:45:00|40188.6|40181.6|40151.1|40144.1|40196.1|40189.1|40146.1|40139.1|200
1709585400000|2024-03-04 20:50:00|40161.1|40154.1|40143.6|40136.6|40161.1|40154.1|40131.1|40124.1|1225
1709585700000|2024-03-04 20:55:00|40136.1|40129.1|40108.6|40101.6|40143.6|40136.6|40101.1|40094.1|471
1709586000000|2024-03-04 21:00:00|40106.1|40099.1|40101.1|40094.1|40111.1|40104.1|40083.6|40076.6|365
1709586300000|2024-03-04 21:05:00|40098.6|40091.6|40088.6|40081.6|40098.6|40091.6|40076.1|40069.1|57
1709586600000|2024-03-04 21:10:00|40086.1|40079.1|40061.1|40054.1|40086.1|40079.1|40058.6|40051.6|152
1709586900000|2024-03-04 21:15:00|40068.6|40061.6|40063.6|40056.6|40071.1|40064.1|40058.6|40051.6|42
1709587200000|2024-03-04 21:20:00|40066.1|40059.1|40066.1|40059.1|40066.1|40059.1|40056.1|40049.1|9
1709587500000|2024-03-04 21:25:00|40061.1|40054.1|40061.1|40054.1|40063.6|40056.6|40056.1|40049.1|4
1709587800000|2024-03-04 21:30:00|40063.6|40056.6|40071.1|40064.1|40071.1|40064.1|40063.6|40056.6|13
1709588100000|2024-03-04 21:35:00|40066.1|40059.1|40071.1|40064.1|40071.1|40064.1|40066.1|40059.1|3
1709588400000|2024-03-04 21:40:00|40076.1|40069.1|40066.1|40059.1|40076.1|40069.1|40066.1|40059.1|9
1709588700000|2024-03-04 21:45:00|40068.6|40061.6|40071.1|40064.1|40071.1|40064.1|40066.1|40059.1|4
1709589000000|2024-03-04 21:50:00|40066.1|40059.1|40066.1|40059.1|40071.1|40064.1|40066.1|40059.1|18
1709589300000|2024-03-04 21:55:00|40071.1|40064.1|40086.5|40056.5|40088.3|40069.1|40066.1|40056.5|24
1709589600000|2024-03-04 22:00:00|40087.1|40057.1|40084.1|40054.1|40087.1|40057.1|40082.7|40052.7|0
1709589900000|2024-03-04 22:05:00|40083.9|40053.9|40084.1|40054.1|40084.3|40054.3|40083.5|40053.5|0
1709590200000|2024-03-04 22:10:00|40082.7|40052.7|40083.7|40053.7|40084.3|40054.3|40081.9|40051.9|0
1709590800000|2024-03-04 22:20:00|40083.5|40053.5|40084.9|40054.9|40086.7|40056.7|40083.5|40053.5|0
1709591100000|2024-03-04 22:25:00|40085.3|40055.3|40084.5|40054.5|40085.3|40055.3|40084.1|40054.1|0
1709591400000|2024-03-04 22:30:00|40084.7|40054.7|40084.1|40054.1|40084.7|40054.7|40084.1|40054.1|0
1709591700000|2024-03-04 22:35:00|40084.3|40054.3|40084.1|40054.1|40084.3|40054.3|40083.3|40053.3|0
1709592000000|2024-03-04 22:40:00|40083.5|40053.5|40084.3|40054.3|40085.5|40055.5|40083.5|40053.5|0
1709592300000|2024-03-04 22:45:00|40084.1|40054.1|40084.3|40054.3|40085.9|40055.9|40084.1|40054.1|0
1709592600000|2024-03-04 22:50:00|40084.7|40054.7|40084.1|40054.1|40085.3|40055.3|40083.3|40053.3|0
1709592900000|2024-03-04 22:55:00|40083.3|40053.3|40081.5|40051.5|40084.3|40054.3|40081.5|40051.5|0
1709593200000|2024-03-04 23:00:00|40084.2|40054.2|40092.6|40077.6|40105.1|40090.1|40081.4|40051.4|15
1709593500000|2024-03-04 23:05:00|40082.6|40067.6|40077.6|40062.6|40095.1|40080.1|40075.1|40060.1|35
1709593800000|2024-03-04 23:10:00|40075.1|40060.1|40052.6|40037.6|40075.1|40060.1|40045.1|40030.1|101
1709594100000|2024-03-04 23:15:00|40050.1|40035.1|40047.6|40032.6|40050.1|40035.1|40040.1|40025.1|29
1709594400000|2024-03-04 23:20:00|40050.1|40035.1|40042.6|40027.6|40055.1|40040.1|40042.6|40027.6|16
1709594700000|2024-03-04 23:25:00|40045.1|40030.1|40047.6|40032.6|40047.6|40032.6|40045.1|40030.1|0
1709595000000|2024-03-04 23:30:00|40050.1|40035.1|40081.1|40074.1|40083.6|40076.6|40038.6|40030.1|19477
1709595300000|2024-03-04 23:35:00|40083.6|40076.6|40086.1|40079.1|40088.6|40081.6|40076.1|40069.1|85
1709595600000|2024-03-04 23:40:00|40088.6|40081.6|40018.6|40011.6|40088.6|40081.6|40016.1|40009.1|781
1709595900000|2024-03-04 23:45:00|40016.1|40009.1|40006.1|39999.1|40041.1|40034.1|39981.1|39974.1|411
1709596200000|2024-03-04 23:50:00|40003.6|39996.6|39986.1|39979.1|40016.1|40009.1|39978.6|39971.6|273
1709596500000|2024-03-04 23:55:00|39983.6|39976.6|39966.1|39959.1|40001.1|39994.1|39961.1|39954.1|124
1709596800000|2024-03-05 00:00:00|39956.1|39949.1|39981.1|39974.1|40001.1|39994.1|39931.1|39924.1|1423
1709597100000|2024-03-05 00:05:00|39978.6|39971.6|40071.1|40064.1|40076.1|40069.1|39971.1|39964.1|673
1709597400000|2024-03-05 00:10:00|40068.6|40061.6|40051.1|40044.1|40071.1|40064.1|40013.6|40006.6|885
1709597700000|2024-03-05 00:15:00|40053.6|40046.6|40046.1|40039.1|40056.1|40049.1|40008.6|40001.6|1026
1709598000000|2024-03-05 00:20:00|40043.6|40036.6|40041.1|40034.1|40056.1|40049.1|40026.1|40019.1|1069
1709598300000|2024-03-05 00:25:00|40043.6|40036.6|40016.1|40009.1|40051.1|40044.1|40001.1|39994.1|278
1709598600000|2024-03-05 00:30:00|40013.6|40006.6|39976.1|39969.1|40013.6|40006.6|39956.1|39949.1|2179
1709598900000|2024-03-05 00:35:00|39978.6|39971.6|39976.1|39969.1|39996.1|39989.1|39968.6|39961.6|450
1709599200000|2024-03-05 00:40:00|39978.6|39971.6|39951.1|39944.1|39981.1|39974.1|39921.1|39914.1|559
1709599500000|2024-03-05 00:45:00|39948.6|39941.6|39911.1|39904.1|39948.6|39941.6|39876.1|39869.1|502
1709599800000|2024-03-05 00:50:00|39916.1|39909.1|39891.1|39884.1|39921.1|39914.1|39876.1|39869.1|321
1709600100000|2024-03-05 00:55:00|39888.6|39881.6|39923.6|39916.6|39941.1|39934.1|39883.6|39876.6|1782
1709600400000|2024-03-05 01:00:00|39921.1|39914.1|39918.6|39911.6|39943.6|39936.6|39901.1|39894.1|2752
1709600700000|2024-03-05 01:05:00|39921.1|39914.1|39956.1|39949.1|39961.1|39954.1|39921.1|39914.1|301
1709601000000|2024-03-05 01:10:00|39953.6|39946.6|39916.1|39909.1|39966.1|39959.1|39916.1|39909.1|319
1709601300000|2024-03-05 01:15:00|39918.6|39911.6|39888.6|39881.6|39931.1|39924.1|39886.1|39879.1|346
1709601600000|2024-03-05 01:20:00|39891.1|39884.1|39901.1|39894.1|39903.6|39896.6|39851.1|39844.1|388
1709601900000|2024-03-05 01:25:00|39906.1|39899.1|39871.1|39864.1|39921.1|39914.1|39856.1|39849.1|1282
1709602200000|2024-03-05 01:30:00|39868.6|39861.6|39866.1|39859.1|39891.1|39884.1|39856.1|39849.1|244
1709602500000|2024-03-05 01:35:00|39868.6|39861.6|39906.1|39899.1|39908.6|39901.6|39868.6|39861.6|265
1709602800000|2024-03-05 01:40:00|39908.6|39901.6|39891.1|39884.1|39936.1|39929.1|39891.1|39884.1|331
1709603100000|2024-03-05 01:45:00|39886.1|39879.1|39893.6|39886.6|39911.1|39904.1|39886.1|39879.1|223
1709603400000|2024-03-05 01:50:00|39896.1|39889.1|39916.1|39909.1|39916.1|39909.1|39883.6|39876.6|362
1709603700000|2024-03-05 01:55:00|39913.6|39906.6|39916.1|39909.1|39916.1|39909.1|39876.1|39869.1|566
1709604000000|2024-03-05 02:00:00|39913.6|39906.6|39921.1|39914.1|39936.1|39929.1|39906.1|39899.1|259
1709604300000|2024-03-05 02:05:00|39923.6|39916.6|39921.1|39914.1|39926.1|39919.1|39886.1|39879.1|558
1709604600000|2024-03-05 02:10:00|39918.6|39911.6|39946.1|39939.1|39956.1|39949.1|39913.6|39906.6|290
1709604900000|2024-03-05 02:15:00|39943.6|39936.6|39928.6|39921.6|39946.1|39939.1|39901.1|39894.1|316
1709605200000|2024-03-05 02:20:00|39931.1|39924.1|39951.1|39944.1|39951.1|39944.1|39916.1|39909.1|203
1709605500000|2024-03-05 02:25:00|39948.6|39941.6|39941.1|39934.1|39961.1|39954.1|39931.1|39924.1|179
1709605800000|2024-03-05 02:30:00|39946.1|39939.1|39971.1|39964.1|39981.1|39974.1|39936.1|39929.1|1017
1709606100000|2024-03-05 02:35:00|39973.6|39966.6|39966.1|39959.1|39986.1|39979.1|39961.1|39954.1|342
1709606400000|2024-03-05 02:40:00|39968.6|39961.6|39963.6|39956.6|39983.6|39976.6|39958.6|39951.6|520
1709606700000|2024-03-05 02:45:00|39966.1|39959.1|39968.6|39961.6|39983.6|39976.6|39963.6|39956.6|1087
1709607000000|2024-03-05 02:50:00|39971.1|39964.1|39976.1|39969.1|39976.1|39969.1|39953.6|39946.6|133
1709607300000|2024-03-05 02:55:00|39978.6|39971.6|39973.6|39966.6|39986.1|39979.1|39971.1|39964.1|596
1709607600000|2024-03-05 03:00:00|39976.1|39969.1|39978.6|39971.6|39991.1|39984.1|39971.1|39964.1|100
1709607900000|2024-03-05 03:05:00|39976.1|39969.1|39981.1|39974.1|39991.1|39984.1|39966.1|39959.1|530
1709608200000|2024-03-05 03:10:00|39983.6|39976.6|39988.6|39981.6|39991.1|39984.1|39976.1|39969.1|140
1709608500000|2024-03-05 03:15:00|39986.1|39979.1|40001.1|39994.1|40001.1|39994.1|39978.6|39971.6|143
1709608800000|2024-03-05 03:20:00|39998.6|39991.6|39981.1|39974.1|40001.1|39994.1|39981.1|39974.1|168
1709609100000|2024-03-05 03:25:00|39978.6|39971.6|39991.1|39984.1|39991.1|39984.1|39976.1|39969.1|150
1709609400000|2024-03-05 03:30:00|39993.6|39986.6|40033.6|40026.6|40038.6|40031.6|39986.1|39979.1|713
1709609700000|2024-03-05 03:35:00|40036.1|40029.1|40071.1|40064.1|40073.6|40066.6|40021.1|40014.1|257
1709610000000|2024-03-05 03:40:00|40073.6|40066.6|40141.1|40134.1|40146.1|40139.1|40071.1|40064.1|359
1709610300000|2024-03-05 03:45:00|40138.6|40131.6|40146.1|40139.1|40181.1|40174.1|40136.1|40129.1|591
1709610600000|2024-03-05 03:50:00|40148.6|40141.6|40151.1|40144.1|40161.1|40154.1|40128.6|40121.6|278
1709610900000|2024-03-05 03:55:00|40148.6|40141.6|40136.1|40129.1|40151.1|40144.1|40128.6|40121.6|482
1709611200000|2024-03-05 04:00:00|40138.6|40131.6|40143.6|40136.6|40151.1|40144.1|40131.1|40124.1|221
1709611500000|2024-03-05 04:05:00|40141.1|40134.1|40191.1|40184.1|40193.6|40186.6|40141.1|40134.1|221
1709611800000|2024-03-05 04:10:00|40193.6|40186.6|40196.1|40189.1|40206.1|40199.1|40186.1|40179.1|1067
1709612100000|2024-03-05 04:15:00|40193.6|40186.6|40206.1|40199.1|40208.6|40201.6|40186.1|40179.1|833
1709612400000|2024-03-05 04:20:00|40208.6|40201.6|40231.1|40224.1|40238.6|40231.6|40208.6|40201.6|549
1709612700000|2024-03-05 04:25:00|40228.6|40221.6|40221.1|40214.1|40231.1|40224.1|40201.1|40194.1|400
1709613000000|2024-03-05 04:30:00|40218.6|40211.6|40196.1|40189.1|40226.1|40219.1|40191.1|40184.1|284
1709613300000|2024-03-05 04:35:00|40191.1|40184.1|40166.1|40159.1|40201.1|40194.1|40156.1|40149.1|536
1709613600000|2024-03-05 04:40:00|40163.6|40156.6|40196.1|40189.1|40201.1|40194.1|40163.6|40156.6|625
1709613900000|2024-03-05 04:45:00|40191.1|40184.1|40196.1|40189.1|40206.1|40199.1|40171.1|40164.1|1070
1709614200000|2024-03-05 04:50:00|40198.6|40191.6|40201.1|40194.1|40211.1|40204.1|40188.6|40181.6|698
1709614500000|2024-03-05 04:55:00|40198.6|40191.6|40191.1|40184.1|40206.1|40199.1|40181.1|40174.1|211
1709614800000|2024-03-05 05:00:00|40193.6|40186.6|40211.1|40204.1|40221.1|40214.1|40193.6|40186.6|900
1709615100000|2024-03-05 05:05:00|40216.1|40209.1|40216.1|40209.1|40223.6|40216.6|40191.1|40184.1|276
1709615400000|2024-03-05 05:10:00|40213.6|40206.6|40188.6|40181.6|40221.1|40214.1|40188.6|40181.6|322
1709615700000|2024-03-05 05:15:00|40191.1|40184.1|40201.1|40194.1|40211.1|40204.1|40188.6|40181.6|290
1709616000000|2024-03-05 05:20:00|40203.6|40196.6|40166.1|40159.1|40203.6|40196.6|40166.1|40159.1|376
1709616300000|2024-03-05 05:25:00|40168.6|40161.6|40166.1|40159.1|40186.1|40179.1|40161.1|40154.1|413
1709616600000|2024-03-05 05:30:00|40163.6|40156.6|40146.1|40139.1|40171.1|40164.1|40131.1|40124.1|402
1709616900000|2024-03-05 05:35:00|40148.6|40141.6|40146.1|40139.1|40176.1|40169.1|40141.1|40134.1|760
1709617200000|2024-03-05 05:40:00|40143.6|40136.6|40096.1|40089.1|40143.6|40136.6|40076.1|40069.1|1317
1709617500000|2024-03-05 05:45:00|40098.6|40091.6|40071.1|40064.1|40101.1|40094.1|40066.1|40059.1|1770
1709617800000|2024-03-05 05:50:00|40068.6|40061.6|40086.1|40079.1|40106.1|40099.1|40066.1|40059.1|1661
1709618100000|2024-03-05 05:55:00|40083.6|40076.6|40106.1|40099.1|40121.1|40114.1|40071.1|40064.1|3158
1709618400000|2024-03-05 06:00:00|40108.6|40101.6|40141.1|40134.1|40163.6|40156.6|40108.6|40101.6|3333
1709618700000|2024-03-05 06:05:00|40146.1|40139.1|40121.1|40114.1|40151.1|40144.1|40121.1|40114.1|259
1709619000000|2024-03-05 06:10:00|40118.6|40111.6|40133.6|40126.6|40133.6|40126.6|40101.1|40094.1|582
1709619300000|2024-03-05 06:15:00|40131.1|40124.1|40131.1|40124.1|40141.1|40134.1|40123.6|40116.6|873
1709619600000|2024-03-05 06:20:00|40133.6|40126.6|40108.6|40101.6|40136.1|40129.1|40101.1|40094.1|160
1709619900000|2024-03-05 06:25:00|40106.1|40099.1|40101.1|40094.1|40111.1|40104.1|40098.6|40091.6|13
1709620200000|2024-03-05 06:30:00|40098.6|40091.6|40078.6|40071.6|40101.1|40094.1|40076.1|40069.1|84
1709620500000|2024-03-05 06:35:00|40081.1|40074.1|40078.6|40071.6|40091.1|40084.1|40076.1|40069.1|22
1709620800000|2024-03-05 06:40:00|40081.1|40074.1|40071.1|40064.1|40081.1|40074.1|40056.1|40049.1|57
1709621100000|2024-03-05 06:45:00|40073.6|40066.6|40083.6|40076.6|40083.6|40076.6|40073.6|40066.6|19
1709621400000|2024-03-05 06:50:00|40081.1|40074.1|40078.6|40071.6|40086.1|40079.1|40071.1|40064.1|52
1709621700000|2024-03-05 06:55:00|40081.1|40074.1|40076.1|40069.1|40088.6|40081.6|40073.6|40066.6|25
1709622000000|2024-03-05 07:00:00|40073.6|40066.6|40081.1|40074.1|40091.1|40084.1|40071.1|40064.1|15
1709622300000|2024-03-05 07:05:00|40083.6|40076.6|40073.6|40066.6|40083.6|40076.6|40071.1|40064.1|59
1709622600000|2024-03-05 07:10:00|40076.1|40069.1|40061.1|40054.1|40076.1|40069.1|40061.1|40054.1|41
1709622900000|2024-03-05 07:15:00|40058.6|40051.6|40066.1|40059.1|40071.1|40064.1|40058.6|40051.6|112
1709623200000|2024-03-05 07:20:00|40068.6|40061.6|40078.6|40071.6|40086.1|40079.1|40063.6|40056.6|74
1709623500000|2024-03-05 07:25:00|40076.1|40069.1|40108.6|40101.6|40116.1|40109.1|40076.1|40069.1|64
1709623800000|2024-03-05 07:30:00|40111.1|40104.1|40111.1|40104.1|40136.1|40129.1|40108.6|40101.6|257
1709624100000|2024-03-05 07:35:00|40113.6|40106.6|40098.6|40091.6|40113.6|40106.6|40093.6|40086.6|60
1709624400000|2024-03-05 07:40:00|40096.1|40089.1|40093.6|40086.6|40116.1|40109.1|40093.6|40086.6|60
1709624700000|2024-03-05 07:45:00|40096.1|40089.1|40093.6|40086.6|40096.1|40089.1|40083.6|40076.6|8
1709625000000|2024-03-05 07:50:00|40096.1|40089.1|40101.1|40094.1|40101.1|40094.1|40086.1|40079.1|135
1709625300000|2024-03-05 07:55:00|40103.6|40096.6|40113.6|40106.6|40118.6|40111.6|40096.1|40089.1|13
1709625600000|2024-03-05 08:00:00|40111.1|40104.1|40108.6|40101.6|40131.1|40124.1|40108.6|40101.6|79
1709625900000|2024-03-05 08:05:00|40106.1|40099.1|40083.6|40076.6|40108.6|40101.6|40081.1|40074.1|84
1709626200000|2024-03-05 08:10:00|40081.1|40074.1|40086.1|40079.1|40091.1|40084.1|40076.1|40069.1|148
1709626500000|2024-03-05 08:15:00|40088.6|40081.6|40096.1|40089.1|40103.6|40096.6|40088.6|40081.6|37
1709626800000|2024-03-05 08:20:00|40101.1|40094.1|40076.1|40069.1|40101.1|40094.1|40073.6|40066.6|80
1709627100000|2024-03-05 08:25:00|40081.1|40074.1|40086.1|40079.1|40091.1|40084.1|40073.6|40066.6|131
1709627400000|2024-03-05 08:30:00|40083.6|40076.6|40091.1|40084.1|40101.1|40094.1|40083.6|40076.6|385
1709627700000|2024-03-05 08:35:00|40096.1|40089.1|40076.1|40069.1|40101.1|40094.1|40076.1|40069.1|123
1709628000000|2024-03-05 08:40:00|40078.6|40071.6|40071.1|40064.1|40086.1|40079.1|40056.1|40049.1|160
1709628300000|2024-03-05 08:45:00|40066.1|40059.1|40088.6|40081.6|40091.1|40084.1|40056.1|40049.1|715
1709628600000|2024-03-05 08:50:00|40091.1|40084.1|40086.1|40079.1|40091.1|40084.1|40078.6|40071.6|86
1709628900000|2024-03-05 08:55:00|40088.6|40081.6|40066.1|40059.1|40088.6|40081.6|40056.1|40049.1|44
1709629200000|2024-03-05 09:00:00|40068.6|40061.6|40068.6|40061.6|40081.1|40074.1|40056.1|40049.1|101
1709629500000|2024-03-05 09:05:00|40071.1|40064.1|40058.6|40051.6|40071.1|40064.1|40053.6|40046.6|69
1709629800000|2024-03-05 09:10:00|40061.1|40054.1|40066.1|40059.1|40071.1|40064.1|40058.6|40051.6|16
1709630100000|2024-03-05 09:15:00|40063.6|40056.6|40058.6|40051.6|40066.1|40059.1|40051.1|40044.1|6
1709630400000|2024-03-05 09:20:00|40056.1|40049.1|40081.1|40074.1|40096.1|40089.1|40056.1|40049.1|182
1709630700000|2024-03-05 09:25:00|40078.6|40071.6|40076.1|40069.1|40091.1|40084.1|40076.1|40069.1|98
1709631000000|2024-03-05 09:30:00|40073.6|40066.6|40081.1|40074.1|40088.6|40081.6|40066.1|40059.1|1443
1709631300000|2024-03-05 09:35:00|40078.6|40071.6|40071.1|40064.1|40081.1|40074.1|40061.1|40054.1|67
1709631600000|2024-03-05 09:40:00|40073.6|40066.6|40078.6|40071.6|40078.6|40071.6|40071.1|40064.1|100
1709631900000|2024-03-05 09:45:00|40076.1|40069.1|40071.1|40064.1|40091.1|40084.1|40071.1|40064.1|496
1709632200000|2024-03-05 09:50:00|40068.6|40061.6|40086.1|40079.1|40086.1|40079.1|40061.1|40054.1|1182
1709632500000|2024-03-05 09:55:00|40083.6|40076.6|40101.1|40094.1|40101.1|40094.1|40078.6|40071.6|248
1709632800000|2024-03-05 10:00:00|40098.6|40091.6|40098.6|40091.6|40106.1|40099.1|40096.1|40089.1|165
1709633100000|2024-03-05 10:05:00|40096.1|40089.1|40096.1|40089.1|40098.6|40091.6|40086.1|40079.1|27
1709633400000|2024-03-05 10:10:00|40093.6|40086.6|40091.1|40084.1|40098.6|40091.6|40081.1|40074.1|1169
1709633700000|2024-03-05 10:15:00|40093.6|40086.6|40101.1|40094.1|40101.1|40094.1|40091.1|40084.1|140
1709634000000|2024-03-05 10:20:00|40098.6|40091.6|40111.1|40104.1|40116.1|40109.1|40096.1|40089.1|50
1709634300000|2024-03-05 10:25:00|40113.6|40106.6|40108.6|40101.6|40113.6|40106.6|40106.1|40099.1|132
1709634600000|2024-03-05 10:30:00|40106.1|40099.1|40123.6|40116.6|40136.1|40129.1|40106.1|40099.1|70
1709634900000|2024-03-05 10:35:00|40121.1|40114.1|40138.6|40131.6|40141.1|40134.1|40118.6|40111.6|281
1709635200000|2024-03-05 10:40:00|40141.1|40134.1|40141.1|40134.1|40146.1|40139.1|40136.1|40129.1|77
1709635500000|2024-03-05 10:45:00|40143.6|40136.6|40136.1|40129.1|40146.1|40139.1|40136.1|40129.1|27
1709635800000|2024-03-05 10:50:00|40133.6|40126.6|40136.1|40129.1|40136.1|40129.1|40131.1|40124.1|66
1709636100000|2024-03-05 10:55:00|40138.6|40131.6|40136.1|40129.1|40146.1|40139.1|40136.1|40129.1|27
1709636400000|2024-03-05 11:00:00|40138.6|40131.6|40156.1|40149.1|40156.1|40149.1|40138.6|40131.6|393
1709636700000|2024-03-05 11:05:00|40153.6|40146.6|40171.1|40164.1|40176.1|40169.1|40153.6|40146.6|104
1709637000000|2024-03-05 11:10:00|40176.1|40169.1|40166.1|40159.1|40181.1|40174.1|40166.1|40159.1|151
1709637300000|2024-03-05 11:15:00|40168.6|40161.6|40178.6|40171.6|40181.1|40174.1|40166.1|40159.1|35
1709637600000|2024-03-05 11:20:00|40181.1|40174.1|40186.1|40179.1|40191.1|40184.1|40176.1|40169.1|28
1709637900000|2024-03-05 11:25:00|40183.6|40176.6|40171.1|40164.1|40186.1|40179.1|40166.1|40159.1|62
1709638200000|2024-03-05 11:30:00|40173.6|40166.6|40181.1|40174.1|40186.1|40179.1|40171.1|40164.1|131
1709638500000|2024-03-05 11:35:00|40183.6|40176.6|40176.1|40169.1|40186.1|40179.1|40171.1|40164.1|50
1709638800000|2024-03-05 11:40:00|40178.6|40171.6|40171.1|40164.1|40178.6|40171.6|40171.1|40164.1|27
1709639100000|2024-03-05 11:45:00|40166.1|40159.1|40156.1|40149.1|40168.6|40161.6|40148.6|40141.6|86
1709639400000|2024-03-05 11:50:00|40153.6|40146.6|40156.1|40149.1|40156.1|40149.1|40141.1|40134.1|50
1709639700000|2024-03-05 11:55:00|40158.6|40151.6|40158.6|40151.6|40161.1|40154.1|40151.1|40144.1|308
1709640000000|2024-03-05 12:00:00|40161.1|40154.1|40158.6|40151.6|40171.1|40164.1|40153.6|40146.6|579
1709640300000|2024-03-05 12:05:00|40161.1|40154.1|40171.1|40164.1|40171.1|40164.1|40156.1|40149.1|597
1709640600000|2024-03-05 12:10:00|40173.6|40166.6|40181.1|40174.1|40186.1|40179.1|40166.1|40159.1|214
1709640900000|2024-03-05 12:15:00|40183.6|40176.6|40181.1|40174.1|40191.1|40184.1|40178.6|40171.6|58
1709641200000|2024-03-05 12:20:00|40176.1|40169.1|40171.1|40164.1|40176.1|40169.1|40161.1|40154.1|56
1709641500000|2024-03-05 12:25:00|40176.1|40169.1|40173.6|40166.6|40186.1|40179.1|40171.1|40164.1|31
1709641800000|2024-03-05 12:30:00|40171.1|40164.1|40156.1|40149.1|40176.1|40169.1|40156.1|40149.1|64
1709642100000|2024-03-05 12:35:00|40158.6|40151.6|40138.6|40131.6|40161.1|40154.1|40131.1|40124.1|165
1709642400000|2024-03-05 12:40:00|40141.1|40134.1|40141.1|40134.1|40146.1|40139.1|40131.1|40124.1|35
1709642700000|2024-03-05 12:45:00|40138.6|40131.6|40123.6|40116.6|40141.1|40134.1|40116.1|40109.1|87
1709643000000|2024-03-05 12:50:00|40126.1|40119.1|40111.1|40104.1|40131.1|40124.1|40111.1|40104.1|146
1709643300000|2024-03-05 12:55:00|40106.1|40099.1|40096.1|40089.1|40116.1|40109.1|40096.1|40089.1|173
1709643600000|2024-03-05 13:00:00|40098.6|40091.6|40121.1|40114.1|40126.1|40119.1|40096.1|40089.1|85
1709643900000|2024-03-05 13:05:00|40118.6|40111.6|40111.1|40104.1|40136.1|40129.1|40111.1|40104.1|113
1709644200000|2024-03-05 13:10:00|40113.6|40106.6|40106.1|40099.1|40116.1|40109.1|40106.1|40099.1|83
1709644500000|2024-03-05 13:15:00|40108.6|40101.6|40101.1|40094.1|40111.1|40104.1|40091.1|40084.1|52
1709644800000|2024-03-05 13:20:00|40103.6|40096.6|40091.1|40084.1|40103.6|40096.6|40076.1|40069.1|167
1709645100000|2024-03-05 13:25:00|40088.6|40081.6|40071.1|40064.1|40093.6|40086.6|40071.1|40064.1|53
1709645400000|2024-03-05 13:30:00|40073.6|40066.6|40076.1|40069.1|40081.1|40074.1|40066.1|40059.1|137
1709645700000|2024-03-05 13:35:00|40073.6|40066.6|40061.1|40054.1|40076.1|40069.1|40048.6|40041.6|175
1709646000000|2024-03-05 13:40:00|40058.6|40051.6|40061.1|40054.1|40066.1|40059.1|40038.6|40031.6|784
1709646300000|2024-03-05 13:45:00|40058.6|40051.6|40066.1|40059.1|40076.1|40069.1|40053.6|40046.6|1751
1709646600000|2024-03-05 13:50:00|40068.6|40061.6|40071.1|40064.1|40088.6|40081.6|40063.6|40056.6|86
1709646900000|2024-03-05 13:55:00|40068.6|40061.6|40076.1|40069.1|40083.6|40076.6|40068.6|40061.6|103
1709647200000|2024-03-05 14:00:00|40073.6|40066.6|40061.1|40054.1|40076.1|40069.1|40061.1|40054.1|96
1709647500000|2024-03-05 14:05:00|40058.6|40051.6|40061.1|40054.1|40066.1|40059.1|40046.1|40039.1|79
1709647800000|2024-03-05 14:10:00|40063.6|40056.6|40063.6|40056.6|40066.1|40059.1|40046.1|40039.1|50
1709648100000|2024-03-05 14:15:00|40061.1|40054.1|40081.1|40074.1|40081.1|40074.1|40061.1|40054.1|71
1709648400000|2024-03-05 14:20:00|40078.6|40071.6|40071.1|40064.1|40081.1|40074.1|40066.1|40059.1|52
1709648700000|2024-03-05 14:25:00|40068.6|40061.6|40086.1|40079.1|40091.1|40084.1|40068.6|40061.6|67
1709649000000|2024-03-05 14:30:00|40083.6|40076.6|40051.1|40044.1|40091.1|40084.1|40046.1|40039.1|274
1709649300000|2024-03-05 14:35:00|40046.1|40039.1|40081.1|40074.1|40081.1|40074.1|40036.1|40029.1|322
1709649600000|2024-03-05 14:40:00|40078.6|40071.6|40058.6|40051.6|40086.1|40079.1|40041.1|40034.1|602
1709649900000|2024-03-05 14:45:00|40053.6|40046.6|40061.1|40054.1|40076.1|40069.1|40048.6|40041.6|367
1709650200000|2024-03-05 14:50:00|40058.6|40051.6|40076.1|40069.1|40086.1|40079.1|40048.6|40041.6|132
1709650500000|2024-03-05 14:55:00|40073.6|40066.6|40063.6|40056.6|40073.6|40066.6|40051.1|40044.1|126
1709650800000|2024-03-05 15:00:00|40066.1|40059.1|40111.1|40104.1|40128.6|40121.6|40056.1|40049.1|847
1709651100000|2024-03-05 15:05:00|40113.6|40106.6|40056.1|40049.1|40113.6|40106.6|40041.1|40034.1|286
1709651400000|2024-03-05 15:10:00|40053.6|40046.6|40046.1|40039.1|40076.1|40069.1|40036.1|40029.1|229
1709651700000|2024-03-05 15:15:00|40048.6|40041.6|39996.1|39989.1|40056.1|40049.1|39983.6|39976.6|440
1709652000000|2024-03-05 15:20:00|39993.6|39986.6|39986.1|39979.1|40016.1|40009.1|39981.1|39974.1|164
1709652300000|2024-03-05 15:25:00|39983.6|39976.6|39996.1|39989.1|40011.1|40004.1|39976.1|39969.1|200
1709652600000|2024-03-05 15:30:00|39993.6|39986.6|39963.6|39956.6|39996.1|39989.1|39951.1|39944.1|320
1709652900000|2024-03-05 15:35:00|39961.1|39954.1|39956.1|39949.1|39973.6|39966.6|39941.1|39934.1|168
1709653200000|2024-03-05 15:40:00|39961.1|39954.1|39951.1|39944.1|39981.1|39974.1|39946.1|39939.1|198
1709653500000|2024-03-05 15:45:00|39948.6|39941.6|39931.1|39924.1|39981.1|39974.1|39931.1|39924.1|284
1709653800000|2024-03-05 15:50:00|39933.6|39926.6|39958.6|39951.6|39968.6|39961.6|39931.1|39924.1|147
1709654100000|2024-03-05 15:55:00|39961.1|39954.1|39991.1|39984.1|39991.1|39984.1|39961.1|39954.1|201
1709654400000|2024-03-05 16:00:00|39988.6|39981.6|40006.1|39999.1|40008.6|40001.6|39981.1|39974.1|166
1709654700000|2024-03-05 16:05:00|40008.6|40001.6|40001.1|39994.1|40016.1|40009.1|39996.1|39989.1|83
1709655000000|2024-03-05 16:10:00|40003.6|39996.6|39971.1|39964.1|40003.6|39996.6|39956.1|39949.1|275
1709655300000|2024-03-05 16:15:00|39973.6|39966.6|40001.1|39994.1|40003.6|39996.6|39961.1|39954.1|96
1709655600000|2024-03-05 16:20:00|39998.6|39991.6|40001.1|39994.1|40021.1|40014.1|39991.1|39984.1|1134
1709655900000|2024-03-05 16:25:00|39998.6|39991.6|39991.1|39984.1|40001.1|39994.1|39973.6|39966.6|77
1709656200000|2024-03-05 16:30:00|39988.6|39981.6|39991.1|39984.1|39996.1|39989.1|39986.1|39979.1|715
1709656500000|2024-03-05 16:35:00|39993.6|39986.6|39983.6|39976.6|40001.1|39994.1|39976.1|39969.1|108
1709656800000|2024-03-05 16:40:00|39986.1|39979.1|39961.1|39954.1|39998.6|39991.6|39936.1|39929.1|314
1709657100000|2024-03-05 16:45:00|39956.1|39949.1|39961.1|39954.1|39986.1|39979.1|39951.1|39944.1|251
1709657400000|2024-03-05 16:50:00|39963.6|39956.6|39921.1|39914.1|39966.1|39959.1|39921.1|39914.1|294
1709657700000|2024-03-05 16:55:00|39918.6|39911.6|39943.6|39936.6|39948.6|39941.6|39911.1|39904.1|307
1709658000000|2024-03-05 17:00:00|39946.1|39939.1|39946.1|39939.1|39956.1|39949.1|39931.1|39924.1|118
1709658300000|2024-03-05 17:05:00|39943.6|39936.6|39943.6|39936.6|39948.6|39941.6|39936.1|39929.1|40
1709658600000|2024-03-05 17:10:00|39941.1|39934.1|39943.6|39936.6|39966.1|39959.1|39931.1|39924.1|31
1709658900000|2024-03-05 17:15:00|39941.1|39934.1|39931.1|39924.1|39946.1|39939.1|39921.1|39914.1|446
1709659200000|2024-03-05 17:20:00|39928.6|39921.6|39938.6|39931.6|39941.1|39934.1|39921.1|39914.1|72
1709659500000|2024-03-05 17:25:00|39941.1|39934.1|39981.1|39974.1|39986.1|39979.1|39938.6|39931.6|276
1709659800000|2024-03-05 17:30:00|39983.6|39976.6|39971.1|39964.1|39983.6|39976.6|39961.1|39954.1|71
1709660100000|2024-03-05 17:35:00|39973.6|39966.6|39966.1|39959.1|39976.1|39969.1|39961.1|39954.1|102
1709660400000|2024-03-05 17:40:00|39963.6|39956.6|39971.1|39964.1|39971.1|39964.1|39941.1|39934.1|34
1709660700000|2024-03-05 17:45:00|39973.6|39966.6|39961.1|39954.1|39986.1|39979.1|39961.1|39954.1|32
1709661000000|2024-03-05 17:50:00|39963.6|39956.6|39966.1|39959.1|39971.1|39964.1|39941.1|39934.1|72
1709661300000|2024-03-05 17:55:00|39963.6|39956.6|39946.1|39939.1|39976.1|39969.1|39943.6|39936.6|136
1709661600000|2024-03-05 18:00:00|39948.6|39941.6|39926.1|39919.1|39948.6|39941.6|39906.1|39899.1|139
1709661900000|2024-03-05 18:05:00|39928.6|39921.6|39911.1|39904.1|39931.1|39924.1|39898.6|39891.6|175
1709662200000|2024-03-05 18:10:00|39913.6|39906.6|39913.6|39906.6|39926.1|39919.1|39901.1|39894.1|54
1709662500000|2024-03-05 18:15:00|39916.1|39909.1|39886.1|39879.1|39921.1|39914.1|39876.1|39869.1|77
1709662800000|2024-03-05 18:20:00|39881.1|39874.1|39886.1|39879.1|39901.1|39894.1|39876.1|39869.1|79
1709663100000|2024-03-05 18:25:00|39881.1|39874.1|39896.1|39889.1|39911.1|39904.1|39881.1|39874.1|97
1709663400000|2024-03-05 18:30:00|39891.1|39884.1|39911.1|39904.1|39931.1|39924.1|39891.1|39884.1|140
1709663700000|2024-03-05 18:35:00|39913.6|39906.6|39881.1|39874.1|39926.1|39919.1|39871.1|39864.1|87
1709664000000|2024-03-05 18:40:00|39876.1|39869.1|39861.1|39854.1|39886.1|39879.1|39856.1|39849.1|174
1709664300000|2024-03-05 18:45:00|39863.6|39856.6|39871.1|39864.1|39878.6|39871.6|39851.1|39844.1|197
1709664600000|2024-03-05 18:50:00|39873.6|39866.6|39886.1|39879.1|39896.1|39889.1|39853.6|39846.6|115
1709664900000|2024-03-05 18:55:00|39883.6|39876.6|39856.1|39849.1|39886.1|39879.1|39851.1|39844.1|113
1709665200000|2024-03-05 19:00:00|39851.1|39844.1|39841.1|39834.1|39853.6|39846.6|39828.6|39821.6|133
1709665500000|2024-03-05 19:05:00|39843.6|39836.6|39871.1|39864.1|39881.1|39874.1|39836.1|39829.1|113
1709665800000|2024-03-05 19:10:00|39876.1|39869.1|39881.1|39874.1|39896.1|39889.1|39871.1|39864.1|115
1709666100000|2024-03-05 19:15:00|39883.6|39876.6|39876.1|39869.1|39911.1|39904.1|39873.6|39866.6|102
1709666400000|2024-03-05 19:20:00|39878.6|39871.6|39881.1|39874.1|39901.1|39894.1|39866.1|39859.1|56
1709666700000|2024-03-05 19:25:00|39883.6|39876.6|39873.6|39866.6|39891.1|39884.1|39863.6|39856.6|68
1709667000000|2024-03-05 19:30:00|39876.1|39869.1|39831.1|39824.1|39876.1|39869.1|39826.1|39819.1|134
1709667300000|2024-03-05 19:35:00|39833.6|39826.6|39816.1|39809.1|39843.6|39836.6|39796.1|39789.1|299
1709667600000|2024-03-05 19:40:00|39813.6|39806.6|39791.1|39784.1|39826.1|39819.1|39791.1|39784.1|71
1709667900000|2024-03-05 19:45:00|39793.6|39786.6|39773.6|39766.6|39796.1|39789.1|39771.1|39764.1|161
1709668200000|2024-03-05 19:50:00|39776.1|39769.1|39751.1|39744.1|39796.1|39789.1|39741.1|39734.1|183
1709668500000|2024-03-05 19:55:00|39746.1|39739.1|39771.1|39764.1|39776.1|39769.1|39746.1|39739.1|109
1709668800000|2024-03-05 20:00:00|39776.1|39769.1|39766.1|39759.1|39786.1|39779.1|39753.6|39746.6|100
1709669100000|2024-03-05 20:05:00|39768.6|39761.6|39746.1|39739.1|39781.1|39774.1|39746.1|39739.1|71
1709669400000|2024-03-05 20:10:00|39748.6|39741.6|39728.6|39721.6|39766.1|39759.1|39726.1|39719.1|86
1709669700000|2024-03-05 20:15:00|39731.1|39724.1|39726.1|39719.1|39736.1|39729.1|39711.1|39704.1|119
1709670000000|2024-03-05 20:20:00|39731.1|39724.1|39711.1|39704.1|39733.6|39726.6|39686.1|39679.1|198
1709670300000|2024-03-05 20:25:00|39708.6|39701.6|39688.6|39681.6|39711.1|39704.1|39676.1|39669.1|830
1709670600000|2024-03-05 20:30:00|39691.1|39684.1|39731.1|39724.1|39733.6|39726.6|39686.1|39679.1|3776
1709670900000|2024-03-05 20:35:00|39733.6|39726.6|39723.6|39716.6|39736.1|39729.1|39716.1|39709.1|114
1709671200000|2024-03-05 20:40:00|39726.1|39719.1|39741.1|39734.1|39746.1|39739.1|39721.1|39714.1|2411
1709671500000|2024-03-05 20:45:00|39738.6|39731.6|39776.1|39769.1|39778.6|39771.6|39726.1|39719.1|189
1709671800000|2024-03-05 20:50:00|39781.1|39774.1|39781.1|39774.1|39793.6|39786.6|39761.1|39754.1|238
1709672100000|2024-03-05 20:55:00|39776.1|39769.1|39801.1|39794.1|39818.6|39811.6|39776.1|39769.1|332
1709672400000|2024-03-05 21:00:00|39803.6|39796.6|39831.1|39824.1|39841.1|39834.1|39793.6|39786.6|273
1709672700000|2024-03-05 21:05:00|39833.6|39826.6|39851.1|39844.1|39863.6|39856.6|39831.1|39824.1|52
1709673000000|2024-03-05 21:10:00|39848.6|39841.6|39848.6|39841.6|39858.6|39851.6|39836.1|39829.1|70
1709673300000|2024-03-05 21:15:00|39851.1|39844.1|39848.6|39841.6|39853.6|39846.6|39843.6|39836.6|12
1709673600000|2024-03-05 21:20:00|39846.1|39839.1|39856.1|39849.1|39856.1|39849.1|39846.1|39839.1|1
1709673900000|2024-03-05 21:25:00|39853.6|39846.6|39858.6|39851.6|39858.6|39851.6|39853.6|39846.6|2
1709674200000|2024-03-05 21:30:00|39856.1|39849.1|39856.1|39849.1|39856.1|39849.1|39853.6|39846.6|2
1709674500000|2024-03-05 21:35:00|39861.1|39854.1|39868.6|39861.6|39868.6|39861.6|39861.1|39854.1|11
1709674800000|2024-03-05 21:40:00|39866.1|39859.1|39868.6|39861.6|39868.6|39861.6|39861.1|39854.1|5
1709675100000|2024-03-05 21:45:00|39871.1|39864.1|39876.1|39869.1|39876.1|39869.1|39871.1|39864.1|2
1709675400000|2024-03-05 21:50:00|39878.6|39871.6|39883.6|39876.6|39886.1|39879.1|39878.6|39871.6|15
1709675700000|2024-03-05 21:55:00|39886.1|39879.1|39884|39854|39886.1|39879.1|39871.1|39854|49
1709676000000|2024-03-05 22:00:00|39883.9|39853.9|39883.2|39853.2|39885.2|39855.2|39883|39853|0
1709676300000|2024-03-05 22:05:00|39884.3|39854.3|39883.5|39853.5|39884.7|39854.7|39883.5|39853.5|0
1709676600000|2024-03-05 22:10:00|39884.1|39854.1|39886.3|39856.3|39886.3|39856.3|39882.3|39852.3|0
1709676900000|2024-03-05 22:15:00|39886.6|39856.6|39884.5|39854.5|39887.6|39857.6|39884.3|39854.3|0
1709677200000|2024-03-05 22:20:00|39884.6|39854.6|39885.9|39855.9|39886.2|39856.2|39884.2|39854.2|0
1709677500000|2024-03-05 22:25:00|39885.7|39855.7|39888.4|39858.4|39889.8|39859.8|39885.7|39855.7|0
1709677800000|2024-03-05 22:30:00|39887.2|39857.2|39889|39859|39889|39859|39886.4|39856.4|0
1709678100000|2024-03-05 22:35:00|39888|39858|39886.2|39856.2|39888.6|39858.6|39886|39856|0
1709678400000|2024-03-05 22:40:00|39886|39856|39887.4|39857.4|39888.2|39858.2|39886|39856|0
1709678700000|2024-03-05 22:45:00|39888|39858|39888.4|39858.4|39891.2|39861.2|39887.6|39857.6|0
1709679000000|2024-03-05 22:50:00|39888.9|39858.9|39889.6|39859.6|39889.6|39859.6|39888.2|39858.2|0
1709679300000|2024-03-05 22:55:00|39889.5|39859.5|39884.9|39854.9|39890.2|39860.2|39884.9|39854.9|0
1709679600000|2024-03-05 23:00:00|39885.8|39855.8|39842.6|39827.6|39885.8|39855.8|39840.1|39825.1|18
1709679900000|2024-03-05 23:05:00|39845.1|39830.1|39857.6|39842.6|39860.1|39845.1|39835.1|39820.1|26
1709680200000|2024-03-05 23:10:00|39867.6|39852.6|39857.6|39842.6|39872.6|39857.6|39855.1|39840.1|12
1709680500000|2024-03-05 23:15:00|39855.1|39840.1|39857.6|39842.6|39857.6|39842.6|39852.6|39837.6|2
1709680800000|2024-03-05 23:20:00|39860.1|39845.1|39842.6|39827.6|39870.1|39855.1|39837.6|39822.6|10
1709681100000|2024-03-05 23:25:00|39845.1|39830.1|39857.6|39842.6|39857.6|39842.6|39845.1|39830.1|3
1709681400000|2024-03-05 23:30:00|39850.1|39835.1|39806.1|39799.1|39850.1|39836.6|39796.1|39789.1|17661
1709681700000|2024-03-05 23:35:00|39808.6|39801.6|39786.1|39779.1|39821.1|39814.1|39786.1|39779.1|98
1709682000000|2024-03-05 23:40:00|39788.6|39781.6|39796.1|39789.1|39821.1|39814.1|39776.1|39769.1|178
1709682300000|2024-03-05 23:45:00|39793.6|39786.6|39856.1|39849.1|39856.1|39849.1|39763.6|39756.6|1836
1709682600000|2024-03-05 23:50:00|39853.6|39846.6|39868.6|39861.6|39876.1|39869.1|39841.1|39834.1|732
1709682900000|2024-03-05 23:55:00|39861.1|39854.1|39851.1|39844.1|39868.6|39861.6|39831.1|39824.1|444
1709683200000|2024-03-06 00:00:00|39843.6|39836.6|39856.1|39849.1|39888.6|39881.6|39788.6|39781.6|1134
1709683500000|2024-03-06 00:05:00|39853.6|39846.6|39891.1|39884.1|39926.1|39919.1|39846.1|39839.1|812
1709683800000|2024-03-06 00:10:00|39893.6|39886.6|39911.1|39904.1|39926.1|39919.1|39876.1|39869.1|985
1709684100000|2024-03-06 00:15:00|39908.6|39901.6|39916.1|39909.1|39926.1|39919.1|39886.1|39879.1|1228
1709684400000|2024-03-06 00:20:00|39918.6|39911.6|39928.6|39921.6|39941.1|39934.1|39911.1|39904.1|790
1709684700000|2024-03-06 00:25:00|39926.1|39919.1|39958.6|39951.6|39986.1|39979.1|39926.1|39919.1|734
1709685000000|2024-03-06 00:30:00|39956.1|39949.1|39936.1|39929.1|39971.1|39964.1|39926.1|39919.1|582
1709685300000|2024-03-06 00:35:00|39933.6|39926.6|39918.6|39911.6|39956.1|39949.1|39913.6|39906.6|658
1709685600000|2024-03-06 00:40:00|39916.1|39909.1|39956.1|39949.1|39956.1|39949.1|39906.1|39899.1|464
1709685900000|2024-03-06 00:45:00|39958.6|39951.6|39966.1|39959.1|39971.1|39964.1|39946.1|39939.1|726
1709686200000|2024-03-06 00:50:00|39963.6|39956.6|39961.1|39954.1|39976.1|39969.1|39951.1|39944.1|166
1709686500000|2024-03-06 00:55:00|39958.6|39951.6|39946.1|39939.1|39971.1|39964.1|39943.6|39936.6|164
1709686800000|2024-03-06 01:00:00|39948.6|39941.6|39986.1|39979.1|39991.1|39984.1|39946.1|39939.1|193
1709687100000|2024-03-06 01:05:00|39988.6|39981.6|40016.1|40009.1|40021.1|40014.1|39981.1|39974.1|310
1709687400000|2024-03-06 01:10:00|40018.6|40011.6|40053.6|40046.6|40053.6|40046.6|39993.6|39986.6|378
1709687700000|2024-03-06 01:15:00|40056.1|40049.1|40028.6|40021.6|40056.1|40049.1|40018.6|40011.6|293
1709688000000|2024-03-06 01:20:00|40031.1|40024.1|40011.1|40004.1|40051.1|40044.1|40003.6|39996.6|129
1709688300000|2024-03-06 01:25:00|40008.6|40001.6|40011.1|40004.1|40031.1|40024.1|39996.1|39989.1|238
1709688600000|2024-03-06 01:30:00|40013.6|40006.6|40016.1|40009.1|40023.6|40016.6|39991.1|39984.1|168
1709688900000|2024-03-06 01:35:00|40013.6|40006.6|39951.1|39944.1|40026.1|40019.1|39936.1|39929.1|716
1709689200000|2024-03-06 01:40:00|39946.1|39939.1|39946.1|39939.1|39963.6|39956.6|39931.1|39924.1|550
1709689500000|2024-03-06 01:45:00|39948.6|39941.6|39938.6|39931.6|39963.6|39956.6|39938.6|39931.6|535
1709689800000|2024-03-06 01:50:00|39941.1|39934.1|39981.1|39974.1|39996.1|39989.1|39936.1|39929.1|268
1709690100000|2024-03-06 01:55:00|39983.6|39976.6|40021.1|40014.1|40026.1|40019.1|39981.1|39974.1|258
1709690400000|2024-03-06 02:00:00|40016.1|40009.1|40011.1|40004.1|40028.6|40021.6|40001.1|39994.1|233
1709690700000|2024-03-06 02:05:00|40016.1|40009.1|40016.1|40009.1|40021.1|40014.1|39996.1|39989.1|197
1709691000000|2024-03-06 02:10:00|40013.6|40006.6|40001.1|39994.1|40023.6|40016.6|39986.1|39979.1|211
1709691300000|2024-03-06 02:15:00|40003.6|39996.6|40008.6|40001.6|40011.1|40004.1|39981.1|39974.1|174
1709691600000|2024-03-06 02:20:00|40006.1|39999.1|40011.1|40004.1|40018.6|40011.6|39996.1|39989.1|89
1709691900000|2024-03-06 02:25:00|40013.6|40006.6|40001.1|39994.1|40013.6|40006.6|39988.6|39981.6|59
1709692200000|2024-03-06 02:30:00|40003.6|39996.6|39991.1|39984.1|40018.6|40011.6|39991.1|39984.1|785
1709692500000|2024-03-06 02:35:00|39988.6|39981.6|40001.1|39994.1|40006.1|39999.1|39966.1|39959.1|57
1709692800000|2024-03-06 02:40:00|40003.6|39996.6|40016.1|40009.1|40028.6|40021.6|39996.1|39989.1|40
1709693100000|2024-03-06 02:45:00|40011.1|40004.1|39991.1|39984.1|40016.1|40009.1|39991.1|39984.1|179
1709693400000|2024-03-06 02:50:00|39988.6|39981.6|39981.1|39974.1|39988.6|39981.6|39971.1|39964.1|76
1709693700000|2024-03-06 02:55:00|39983.6|39976.6|39991.1|39984.1|39991.1|39984.1|39973.6|39966.6|224
1709694000000|2024-03-06 03:00:00|39996.1|39989.1|40001.1|39994.1|40016.1|40009.1|39996.1|39989.1|156
1709694300000|2024-03-06 03:05:00|40003.6|39996.6|40001.1|39994.1|40011.1|40004.1|39998.6|39991.6|62
1709694600000|2024-03-06 03:10:00|40003.6|39996.6|40018.6|40011.6|40021.1|40014.1|39998.6|39991.6|202
1709694900000|2024-03-06 03:15:00|40021.1|40014.1|40033.6|40026.6|40041.1|40034.1|40011.1|40004.1|70
1709695200000|2024-03-06 03:20:00|40031.1|40024.1|40051.1|40044.1|40053.6|40046.6|40016.1|40009.1|71
1709695500000|2024-03-06 03:25:00|40053.6|40046.6|40066.1|40059.1|40073.6|40066.6|40051.1|40044.1|129
1709695800000|2024-03-06 03:30:00|40068.6|40061.6|40066.1|40059.1|40088.6|40081.6|40056.1|40049.1|523
1709696100000|2024-03-06 03:35:00|40068.6|40061.6|40011.1|40004.1|40076.1|40069.1|40011.1|40004.1|252
1709696400000|2024-03-06 03:40:00|40013.6|40006.6|40031.1|40024.1|40031.1|40024.1|40006.1|39999.1|97
1709696700000|2024-03-06 03:45:00|40028.6|40021.6|40028.6|40021.6|40066.1|40059.1|40023.6|40016.6|386
1709697000000|2024-03-06 03:50:00|40031.1|40024.1|40061.1|40054.1|40063.6|40056.6|40031.1|40024.1|127
1709697300000|2024-03-06 03:55:00|40063.6|40056.6|40056.1|40049.1|40076.1|40069.1|40051.1|40044.1|81
1709697600000|2024-03-06 04:00:00|40053.6|40046.6|40071.1|40064.1|40073.6|40066.6|40051.1|40044.1|97
1709697900000|2024-03-06 04:05:00|40073.6|40066.6|40081.1|40074.1|40086.1|40079.1|40061.1|40054.1|261
1709698200000|2024-03-06 04:10:00|40078.6|40071.6|40061.1|40054.1|40081.1|40074.1|40056.1|40049.1|143
1709698500000|2024-03-06 04:15:00|40066.1|40059.1|40081.1|40074.1|40081.1|40074.1|40061.1|40054.1|68
1709698800000|2024-03-06 04:20:00|40083.6|40076.6|40088.6|40081.6|40093.6|40086.6|40076.1|40069.1|54
1709699100000|2024-03-06 04:25:00|40091.1|40084.1|40071.1|40064.1|40091.1|40084.1|40071.1|40064.1|43
1709699400000|2024-03-06 04:30:00|40068.6|40061.6|40061.1|40054.1|40071.1|40064.1|40048.6|40041.6|82
1709699700000|2024-03-06 04:35:00|40063.6|40056.6|40056.1|40049.1|40063.6|40056.6|40051.1|40044.1|67
1709700000000|2024-03-06 04:40:00|40051.1|40044.1|40036.1|40029.1|40051.1|40044.1|40028.6|40021.6|95
1709700300000|2024-03-06 04:45:00|40033.6|40026.6|40058.6|40051.6|40066.1|40059.1|40031.1|40024.1|91
1709700600000|2024-03-06 04:50:00|40056.1|40049.1|40078.6|40071.6|40086.1|40079.1|40056.1|40049.1|54
1709700900000|2024-03-06 04:55:00|40081.1|40074.1|40078.6|40071.6|40096.1|40089.1|40073.6|40066.6|194
1709701200000|2024-03-06 05:00:00|40076.1|40069.1|40103.6|40096.6|40106.1|40099.1|40076.1|40069.1|88
1709701500000|2024-03-06 05:05:00|40106.1|40099.1|40108.6|40101.6|40113.6|40106.6|40101.1|40094.1|158
1709701800000|2024-03-06 05:10:00|40111.1|40104.1|40118.6|40111.6|40131.1|40124.1|40106.1|40099.1|343
1709702100000|2024-03-06 05:15:00|40121.1|40114.1|40141.1|40134.1|40151.1|40144.1|40116.1|40109.1|305
1709702400000|2024-03-06 05:20:00|40143.6|40136.6|40118.6|40111.6|40143.6|40136.6|40116.1|40109.1|257
1709702700000|2024-03-06 05:25:00|40116.1|40109.1|40081.1|40074.1|40123.6|40116.6|40081.1|40074.1|241
1709703000000|2024-03-06 05:30:00|40083.6|40076.6|40086.1|40079.1|40108.6|40101.6|40078.6|40071.6|491
1709703300000|2024-03-06 05:35:00|40088.6|40081.6|40108.6|40101.6|40111.1|40104.1|40068.6|40061.6|132
1709703600000|2024-03-06 05:40:00|40111.1|40104.1|40116.1|40109.1|40121.1|40114.1|40106.1|40099.1|704
1709703900000|2024-03-06 05:45:00|40113.6|40106.6|40096.1|40089.1|40116.1|40109.1|40086.1|40079.1|128
1709704200000|2024-03-06 05:50:00|40098.6|40091.6|40101.1|40094.1|40108.6|40101.6|40081.1|40074.1|340
1709704500000|2024-03-06 05:55:00|40098.6|40091.6|40121.1|40114.1|40126.1|40119.1|40081.1|40074.1|775
1709704800000|2024-03-06 06:00:00|40123.6|40116.6|40068|40061|40123.6|40116.6|40058|40051|1042
1709705100000|2024-03-06 06:05:00|40065.5|40058.5|40053|40046|40073|40066|40048|40041|232
1709705400000|2024-03-06 06:10:00|40055.5|40048.5|40098|40091|40133|40126|40053|40046|360
1709705700000|2024-03-06 06:15:00|40095.5|40088.5|40093|40086|40098|40091|40073|40066|195
1709706000000|2024-03-06 06:20:00|40098|40091|40083|40076|40108|40101|40083|40076|138
1709706300000|2024-03-06 06:25:00|40085.5|40078.5|40093|40086|40093|40086|40083|40076|15
1709706600000|2024-03-06 06:30:00|40095.5|40088.5|40105.5|40098.5|40108|40101|40093|40086|17
1709706900000|2024-03-06 06:35:00|40103|40096|40090.5|40083.5|40103|40096|40090.5|40083.5|12
1709707200000|2024-03-06 06:40:00|40093|40086|40103|40096|40103|40096|40093|40086|6
1709707500000|2024-03-06 06:45:00|40100.5|40093.5|40090.5|40083.5|40100.5|40093.5|40088|40081|3
1709707800000|2024-03-06 06:50:00|40088|40081|40088|40081|40093|40086|40083|40076|14
1709708100000|2024-03-06 06:55:00|40090.5|40083.5|40090.5|40083.5|40098|40091|40083|40076|56
1709708400000|2024-03-06 07:00:00|40088|40081|40078|40071|40090.5|40083.5|40063|40056|35
1709708700000|2024-03-06 07:05:00|40080.5|40073.5|40018|40011|40083|40076|40003|39996|143
1709709000000|2024-03-06 07:10:00|40020.5|40013.5|39983|39976|40023|40016|39938|39931|349
1709709300000|2024-03-06 07:15:00|39988|39981|39988|39981|40008|40001|39983|39976|70
1709709600000|2024-03-06 07:20:00|39990.5|39983.5|39993|39986|40000.5|39993.5|39973|39966|411
1709709900000|2024-03-06 07:25:00|39988|39981|40028|40021|40033|40026|39988|39981|38
1709710200000|2024-03-06 07:30:00|40025.5|40018.5|40008|40001|40073|40066|40008|40001|635
1709710500000|2024-03-06 07:35:00|40003|39996|40015.5|40008.5|40015.5|40008.5|39993|39986|61
1709710800000|2024-03-06 07:40:00|40018|40011|40008|40001|40023|40016|40008|40001|28
1709711100000|2024-03-06 07:45:00|40005.5|39998.5|39998|39991|40013|40006|39995.5|39988.5|14
1709711400000|2024-03-06 07:50:00|39993|39986|40020.5|40013.5|40023|40016|39993|39986|56
1709711700000|2024-03-06 07:55:00|40018|40011|40030.5|40023.5|40040.5|40033.5|40013|40006|1240
1709712000000|2024-03-06 08:00:00|40028|40021|40023|40016|40038|40031|40018|40011|57
1709712300000|2024-03-06 08:05:00|40025.5|40018.5|40053|40046|40055.5|40048.5|40023|40016|31
1709712600000|2024-03-06 08:10:00|40055.5|40048.5|40078|40071|40083|40076|40053|40046|107
1709712900000|2024-03-06 08:15:00|40080.5|40073.5|40068|40061|40095.5|40088.5|40068|40061|63
1709713200000|2024-03-06 08:20:00|40065.5|40058.5|40073|40066|40075.5|40068.5|40053|40046|47
1709713500000|2024-03-06 08:25:00|40075.5|40068.5|40118|40111|40118|40111|40073|40066|65
1709713800000|2024-03-06 08:30:00|40120.5|40113.5|40165.5|40158.5|40165.5|40158.5|40120.5|40113.5|313
1709714100000|2024-03-06 08:35:00|40168|40161|40153|40146|40173|40166|40153|40146|69
1709714400000|2024-03-06 08:40:00|40155.5|40148.5|40148|40141|40163|40156|40140.5|40133.5|64
1709714700000|2024-03-06 08:45:00|40145.5|40138.5|40173|40166|40173|40166|40138|40131|31
1709715000000|2024-03-06 08:50:00|40170.5|40163.5|40153|40146|40173|40166|40138|40131|71
1709715300000|2024-03-06 08:55:00|40150.5|40143.5|40180.5|40173.5|40180.5|40173.5|40148|40141|28
1709715600000|2024-03-06 09:00:00|40183|40176|40223|40216|40223|40216|40175.5|40168.5|84
1709715900000|2024-03-06 09:05:00|40220.5|40213.5|40205.5|40198.5|40223|40216|40198|40191|63
1709716200000|2024-03-06 09:10:00|40208|40201|40198|40191|40213|40206|40195.5|40188.5|84
1709716500000|2024-03-06 09:15:00|40195.5|40188.5|40225.5|40218.5|40228|40221|40193|40186|90
1709716800000|2024-03-06 09:20:00|40223|40216|40225.5|40218.5|40233|40226|40218|40211|107
1709717100000|2024-03-06 09:25:00|40223|40216|40213|40206|40233|40226|40208|40201|94
1709717400000|2024-03-06 09:30:00|40210.5|40203.5|40210.5|40203.5|40215.5|40208.5|40203|40196|171
1709717700000|2024-03-06 09:35:00|40213|40206|40210.5|40203.5|40223|40216|40208|40201|112
1709718000000|2024-03-06 09:40:00|40213|40206|40205.5|40198.5|40218|40211|40203|40196|56
1709718300000|2024-03-06 09:45:00|40203|40196|40193|40186|40218|40211|40190.5|40183.5|220
1709718600000|2024-03-06 09:50:00|40190.5|40183.5|40200.5|40193.5|40203|40196|40188|40181|27
1709718900000|2024-03-06 09:55:00|40203|40196|40203|40196|40205.5|40198.5|40195.5|40188.5|25
1709719200000|2024-03-06 10:00:00|40208|40201|40213|40206|40225.5|40218.5|40205.5|40198.5|35
1709719500000|2024-03-06 10:05:00|40218|40211|40218|40211|40225.5|40218.5|40213|40206|133
1709719800000|2024-03-06 10:10:00|40215.5|40208.5|40198|40191|40218|40211|40193|40186|74
1709720100000|2024-03-06 10:15:00|40195.5|40188.5|40193|40186|40210.5|40203.5|40178|40171|55
1709720400000|2024-03-06 10:20:00|40195.5|40188.5|40188|40181|40200.5|40193.5|40188|40181|121
1709720700000|2024-03-06 10:25:00|40190.5|40183.5|40188|40181|40195.5|40188.5|40185.5|40178.5|74
1709721000000|2024-03-06 10:30:00|40190.5|40183.5|40188|40181|40203|40196|40185.5|40178.5|12
1709721300000|2024-03-06 10:35:00|40190.5|40183.5|40190.5|40183.5|40195.5|40188.5|40183|40176|21
1709721600000|2024-03-06 10:40:00|40193|40186|40173|40166|40193|40186|40173|40166|43
1709721900000|2024-03-06 10:45:00|40170.5|40163.5|40168|40161|40173|40166|40168|40161|25
1709722200000|2024-03-06 10:50:00|40170.5|40163.5|40168|40161|40180.5|40173.5|40158|40151|100
1709722500000|2024-03-06 10:55:00|40173|40166|40173|40166|40178|40171|40168|40161|84
1709722800000|2024-03-06 11:00:00|40175.5|40168.5|40183|40176|40188|40181|40168|40161|123
1709723100000|2024-03-06 11:05:00|40180.5|40173.5|40193|40186|40193|40186|40180.5|40173.5|69
1709723400000|2024-03-06 11:10:00|40190.5|40183.5|40203|40196|40203|40196|40183|40176|15
1709723700000|2024-03-06 11:15:00|40200.5|40193.5|40203|40196|40208|40201|40198|40191|28
1709724000000|2024-03-06 11:20:00|40200.5|40193.5|40195.5|40188.5|40208|40201|40193|40186|5
1709724300000|2024-03-06 11:25:00|40193|40186|40193|40186|40195.5|40188.5|40183|40176|16
1709724600000|2024-03-06 11:30:00|40195.5|40188.5|40198|40191|40203|40196|40188|40181|29
1709724900000|2024-03-06 11:35:00|40193|40186|40198|40191|40203|40196|40188|40181|17
1709725200000|2024-03-06 11:40:00|40195.5|40188.5|40198|40191|40203|40196|40193|40186|73
1709725500000|2024-03-06 11:45:00|40200.5|40193.5|40200.5|40193.5|40203|40196|40193|40186|18
1709725800000|2024-03-06 11:50:00|40203|40196|40190.5|40183.5|40210.5|40203.5|40188|40181|34
1709726100000|2024-03-06 11:55:00|40193|40186|40188|40181|40198|40191|40180.5|40173.5|73
1709726400000|2024-03-06 12:00:00|40190.5|40183.5|40210.5|40203.5|40213|40206|40188|40181|84
1709726700000|2024-03-06 12:05:00|40213|40206|40225.5|40218.5|40228|40221|40203|40196|60
1709727000000|2024-03-06 12:10:00|40228|40221|40233|40226|40240.5|40233.5|40223|40216|73
1709727300000|2024-03-06 12:15:00|40235.5|40228.5|40210.5|40203.5|40238|40231|40210.5|40203.5|40
1709727600000|2024-03-06 12:20:00|40213|40206|40210.5|40203.5|40213|40206|40203|40196|10
1709727900000|2024-03-06 12:25:00|40208|40201|40208|40201|40215.5|40208.5|40203|40196|20
1709728200000|2024-03-06 12:30:00|40210.5|40203.5|40215.5|40208.5|40223|40216|40208|40201|116
1709728500000|2024-03-06 12:35:00|40218|40211|40218|40211|40223|40216|40215.5|40208.5|43
1709728800000|2024-03-06 12:40:00|40223|40216|40233|40226|40238|40231|40223|40216|54
1709729100000|2024-03-06 12:45:00|40228|40221|40228|40221|40233|40226|40223|40216|111
1709729400000|2024-03-06 12:50:00|40225.5|40218.5|40233|40226|40238|40231|40225.5|40218.5|60
1709729700000|2024-03-06 12:55:00|40230.5|40223.5|40243|40236|40243|40236|40228|40221|39
1709730000000|2024-03-06 13:00:00|40240.5|40233.5|40268|40261|40268|40261|40238|40231|225
1709730300000|2024-03-06 13:05:00|40283|40276|40260.5|40253.5|40283|40276|40255.5|40248.5|65
1709730600000|2024-03-06 13:10:00|40258|40251|40268|40261|40273|40266|40255.5|40248.5|24
1709730900000|2024-03-06 13:15:00|40260.5|40253.5|40263|40256|40270.5|40263.5|40253|40246|44
1709731200000|2024-03-06 13:20:00|40265.5|40258.5|40270.5|40263.5|40278|40271|40258|40251|177
1709731500000|2024-03-06 13:25:00|40273|40266|40263|40256|40280.5|40273.5|40258|40251|23
1709731800000|2024-03-06 13:30:00|40240.5|40233.5|40313|40306|40313|40306|40240.5|40233.5|185
1709732100000|2024-03-06 13:35:00|40318|40311|40305.5|40298.5|40318|40311|40290.5|40283.5|59
1709732400000|2024-03-06 13:40:00|40308|40301|40338|40331|40348|40341|40308|40301|110
1709732700000|2024-03-06 13:45:00|40335.5|40328.5|40363|40356|40368|40361|40318|40311|81
1709733000000|2024-03-06 13:50:00|40365.5|40358.5|40358|40351|40365.5|40358.5|40333|40326|64
1709733300000|2024-03-06 13:55:00|40355.5|40348.5|40363|40356|40363|40356|40348|40341|25
1709733600000|2024-03-06 14:00:00|40360.5|40353.5|40338|40331|40365.5|40358.5|40330.5|40323.5|101
1709733900000|2024-03-06 14:05:00|40340.5|40333.5|40330.5|40323.5|40343|40336|40328|40321|31
1709734200000|2024-03-06 14:10:00|40333|40326|40330.5|40323.5|40338|40331|40323|40316|30
1709734500000|2024-03-06 14:15:00|40333|40326|40343|40336|40353|40346|40328|40321|51
1709734800000|2024-03-06 14:20:00|40340.5|40333.5|40333|40326|40343|40336|40328|40321|68
1709735100000|2024-03-06 14:25:00|40330.5|40323.5|40348|40341|40353|40346|40330.5|40323.5|29
1709735400000|2024-03-06 14:30:00|40350.5|40343.5|40313|40306|40365.5|40358.5|40313|40306|200
1709735700000|2024-03-06 14:35:00|40310.5|40303.5|40313|40306|40328|40321|40298|40291|96
1709736000000|2024-03-06 14:40:00|40310.5|40303.5|40313|40306|40328|40321|40308|40301|103
1709736300000|2024-03-06 14:45:00|40315.5|40308.5|40318|40311|40330.5|40323.5|40290.5|40283.5|140
1709736600000|2024-03-06 14:50:00|40315.5|40308.5|40345.5|40338.5|40348|40341|40303|40296|91
1709736900000|2024-03-06 14:55:00|40343|40336|40335.5|40328.5|40348|40341|40330.5|40323.5|69
1709737200000|2024-03-06 15:00:00|40330.5|40323.5|40308|40301|40353|40346|40305.5|40298.5|206
1709737500000|2024-03-06 15:05:00|40313|40306|40303|40296|40318|40311|40248|40241|315
1709737800000|2024-03-06 15:10:00|40300.5|40293.5|40313|40306|40318|40311|40293|40286|426
1709738100000|2024-03-06 15:15:00|40308|40301|40338|40331|40353|40346|40308|40301|210
1709738400000|2024-03-06 15:20:00|40340.5|40333.5|40328|40321|40348|40341|40323|40316|202
1709738700000|2024-03-06 15:25:00|40325.5|40318.5|40323|40316|40328|40321|40300.5|40293.5|91
1709739000000|2024-03-06 15:30:00|40320.5|40313.5|40365.5|40358.5|40373|40366|40308|40301|185
1709739300000|2024-03-06 15:35:00|40363|40356|40375.5|40368.5|40378|40371|40358|40351|753
1709739600000|2024-03-06 15:40:00|40378|40371|40390.5|40383.5|40423|40416|40373|40366|281
1709739900000|2024-03-06 15:45:00|40388|40381|40390.5|40383.5|40410.5|40403.5|40388|40381|281
1709740200000|2024-03-06 15:50:00|40393|40386|40398|40391|40418|40411|40380.5|40373.5|150
1709740500000|2024-03-06 15:55:00|40400.5|40393.5|40403|40396|40405.5|40398.5|40383|40376|41
1709740800000|2024-03-06 16:00:00|40405.5|40398.5|40400.5|40393.5|40428|40421|40393|40386|218
1709741100000|2024-03-06 16:05:00|40403|40396|40405.5|40398.5|40415.5|40408.5|40393|40386|97
1709741400000|2024-03-06 16:10:00|40408|40401|40398|40391|40415.5|40408.5|40393|40386|111
1709741700000|2024-03-06 16:15:00|40400.5|40393.5|40415.5|40408.5|40418|40411|40388|40381|76
1709742000000|2024-03-06 16:20:00|40418|40411|40423|40416|40433|40426|40408|40401|208
1709742300000|2024-03-06 16:25:00|40413|40406|40405.5|40398.5|40418|40411|40398|40391|109
1709742600000|2024-03-06 16:30:00|40408|40401|40410.5|40403.5|40418|40411|40393|40386|297
1709742900000|2024-03-06 16:35:00|40408|40401|40458|40451|40463|40456|40405.5|40398.5|395
1709743200000|2024-03-06 16:40:00|40460.5|40453.5|40470.5|40463.5|40478|40471|40455.5|40448.5|151
1709743500000|2024-03-06 16:45:00|40473|40466|40483|40476|40483|40476|40463|40456|39
1709743800000|2024-03-06 16:50:00|40488|40481|40488|40481|40498|40491|40478|40471|111
1709744100000|2024-03-06 16:55:00|40493|40486|40468|40461|40498|40491|40463|40456|138
1709744400000|2024-03-06 17:00:00|40473|40466|40483|40476|40485.5|40478.5|40463|40456|136
1709744700000|2024-03-06 17:05:00|40485.5|40478.5|40493|40486|40503|40496|40463|40456|63
1709745000000|2024-03-06 17:10:00|40495.5|40488.5|40523|40516|40533|40526|40495.5|40488.5|123
1709745300000|2024-03-06 17:15:00|40520.5|40513.5|40528|40521|40533|40526|40518|40511|29
1709745600000|2024-03-06 17:20:00|40533|40526|40523|40516|40533|40526|40515.5|40508.5|67
1709745900000|2024-03-06 17:25:00|40525.5|40518.5|40513|40506|40530.5|40523.5|40513|40506|54
1709746200000|2024-03-06 17:30:00|40510.5|40503.5|40528|40521|40530.5|40523.5|40508|40501|81
1709746500000|2024-03-06 17:35:00|40530.5|40523.5|40523|40516|40530.5|40523.5|40518|40511|23
1709746800000|2024-03-06 17:40:00|40520.5|40513.5|40530.5|40523.5|40533|40526|40508|40501|24
1709747100000|2024-03-06 17:45:00|40533|40526|40515.5|40508.5|40533|40526|40508|40501|28
1709747400000|2024-03-06 17:50:00|40518|40511|40493|40486|40528|40521|40485.5|40478.5|24
1709747700000|2024-03-06 17:55:00|40498|40491|40513|40506|40523|40516|40498|40491|91
1709748000000|2024-03-06 18:00:00|40510.5|40503.5|40518|40511|40518|40511|40493|40486|18
1709748300000|2024-03-06 18:05:00|40515.5|40508.5|40503|40496|40518|40511|40493|40486|24
1709748600000|2024-03-06 18:10:00|40500.5|40493.5|40533|40526|40533|40526|40498|40491|31
1709748900000|2024-03-06 18:15:00|40530.5|40523.5|40563|40556|40563|40556|40523|40516|36
1709749200000|2024-03-06 18:20:00|40565.5|40558.5|40563|40556|40570.5|40563.5|40553|40546|154
1709749500000|2024-03-06 18:25:00|40565.5|40558.5|40563|40556|40578|40571|40563|40556|43
1709749800000|2024-03-06 18:30:00|40568|40561|40495.5|40488.5|40568|40561|40443|40436|142
1709750100000|2024-03-06 18:35:00|40498|40491|40510.5|40503.5|40510.5|40503.5|40448|40441|111
1709750400000|2024-03-06 18:40:00|40508|40501|40523|40516|40528|40521|40505.5|40498.5|47
1709750700000|2024-03-06 18:45:00|40525.5|40518.5|40428|40421|40528|40521|40428|40421|89
1709751000000|2024-03-06 18:50:00|40423|40416|40440.5|40433.5|40468|40461|40408|40401|120
1709751300000|2024-03-06 18:55:00|40438|40431|40473|40466|40478|40471|40433|40426|38
1709751600000|2024-03-06 19:00:00|40468|40461|40423|40416|40468|40461|40423|40416|172
1709751900000|2024-03-06 19:05:00|40425.5|40418.5|40470.5|40463.5|40488|40481|40425.5|40418.5|69
1709752200000|2024-03-06 19:10:00|40468|40461|40420.5|40413.5|40483|40476|40408|40401|59
1709752500000|2024-03-06 19:15:00|40418|40411|40425.5|40418.5|40443|40436|40383|40376|138
1709752800000|2024-03-06 19:20:00|40428|40421|40463|40456|40470.5|40463.5|40428|40421|31
1709753100000|2024-03-06 19:25:00|40460.5|40453.5|40478|40471|40488|40481|40433|40426|60
1709753400000|2024-03-06 19:30:00|40480.5|40473.5|40463|40456|40493|40486|40428|40421|264
1709753700000|2024-03-06 19:35:00|40465.5|40458.5|40448|40441|40468|40461|40438|40431|41
1709754000000|2024-03-06 19:40:00|40445.5|40438.5|40455.5|40448.5|40478|40471|40433|40426|14
1709754300000|2024-03-06 19:45:00|40453|40446|40438|40431|40455.5|40448.5|40398|40391|31
1709754600000|2024-03-06 19:50:00|40435.5|40428.5|40463|40456|40473|40466|40433|40426|40
1709754900000|2024-03-06 19:55:00|40465.5|40458.5|40433|40426|40468|40461|40403|40396|55
1709755200000|2024-03-06 20:00:00|40430.5|40423.5|40433|40426|40433|40426|40393|40386|40
1709755500000|2024-03-06 20:05:00|40430.5|40423.5|40405.5|40398.5|40440.5|40433.5|40398|40391|91
1709755800000|2024-03-06 20:10:00|40403|40396|40373|40366|40438|40431|40368|40361|114
1709756100000|2024-03-06 20:15:00|40375.5|40368.5|40403|40396|40425.5|40418.5|40373|40366|101
1709756400000|2024-03-06 20:20:00|40398|40391|40373|40366|40403|40396|40348|40341|195
1709756700000|2024-03-06 20:25:00|40368|40361|40398|40391|40403|40396|40363|40356|52
1709757000000|2024-03-06 20:30:00|40400.5|40393.5|40383|40376|40423|40416|40380.5|40373.5|44
1709757300000|2024-03-06 20:35:00|40380.5|40373.5|40373|40366|40383|40376|40343|40336|668
1709757600000|2024-03-06 20:40:00|40375.5|40368.5|40378|40371|40380.5|40373.5|40358|40351|151
1709757900000|2024-03-06 20:45:00|40380.5|40373.5|40388|40381|40398|40391|40373|40366|82
1709758200000|2024-03-06 20:50:00|40383|40376|40375.5|40368.5|40390.5|40383.5|40350.5|40343.5|666
1709758500000|2024-03-06 20:55:00|40373|40366|40335.5|40328.5|40388|40381|40335.5|40328.5|391
1709758800000|2024-03-06 21:00:00|40338|40331|40348|40341|40348|40341|40333|40326|92
1709759100000|2024-03-06 21:05:00|40353|40346|40363|40356|40373|40366|40353|40346|32
1709759400000|2024-03-06 21:10:00|40368|40361|40368|40361|40368|40361|40363|40356|30
1709759700000|2024-03-06 21:15:00|40370.5|40363.5|40370.5|40363.5|40375.5|40368.5|40370.5|40363.5|3
1709760000000|2024-03-06 21:20:00|40368|40361|40368|40361|40368|40361|40365.5|40358.5|0
1709760300000|2024-03-06 21:25:00|40370.5|40363.5|40373|40366|40373|40366|40370.5|40363.5|1
1709760600000|2024-03-06 21:30:00|40375.5|40368.5|40378|40371|40378|40371|40373|40366|5
1709760900000|2024-03-06 21:35:00|40380.5|40373.5|40408|40401|40408|40401|40380.5|40373.5|22
1709761200000|2024-03-06 21:40:00|40405.5|40398.5|40403|40396|40408|40401|40403|40396|12
1709761500000|2024-03-06 21:45:00|40393|40386|40328|40321|40393|40386|40328|40321|53
1709761800000|2024-03-06 21:50:00|40325.5|40318.5|40363|40356|40363|40356|40318|40311|48
1709762100000|2024-03-06 21:55:00|40370.5|40363.5|40405.2|40375.2|40405.2|40386|40370.5|40363.5|113
1709762400000|2024-03-06 22:00:00|40405.5|40375.5|40406.4|40376.4|40409.5|40379.5|40405.5|40375.5|0
1709762700000|2024-03-06 22:05:00|40406|40376|40399|40369|40406|40376|40399|40369|0
1709763000000|2024-03-06 22:10:00|40395.1|40365.1|40396.2|40366.2|40398.2|40368.2|40394.8|40364.8|0
1709763300000|2024-03-06 22:15:00|40402.3|40372.3|40403.1|40373.1|40403.3|40373.3|40401.7|40371.7|0
1709763600000|2024-03-06 22:20:00|40404.1|40374.1|40403.3|40373.3|40404.1|40374.1|40403.1|40373.1|0
1709763900000|2024-03-06 22:25:00|40404.1|40374.1|40402.9|40372.9|40404.1|40374.1|40402.7|40372.7|0
1709764200000|2024-03-06 22:30:00|40404|40374|40405.8|40375.8|40406.1|40376.1|40404|40374|0
1709764500000|2024-03-06 22:35:00|40405.9|40375.9|40406.1|40376.1|40406.1|40376.1|40405.2|40375.2|0
1709764800000|2024-03-06 22:40:00|40406.5|40376.5|40407.4|40377.4|40407.7|40377.7|40406.5|40376.5|0
1709765100000|2024-03-06 22:45:00|40408|40378|40405.3|40375.3|40408|40378|40405.3|40375.3|0
1709765400000|2024-03-06 22:50:00|40405.8|40375.8|40407|40377|40407|40377|40405.5|40375.5|0
1709765700000|2024-03-06 22:55:00|40406.1|40376.1|40406.1|40376.1|40407.1|40377.1|40405.8|40375.8|0
1709766000000|2024-03-06 23:00:00|40410.7|40380.7|40357|40342|40412|40382|40337|40322|7
1709766300000|2024-03-06 23:05:00|40354.5|40339.5|40384.5|40369.5|40384.5|40369.5|40329.5|40314.5|27
1709766600000|2024-03-06 23:10:00|40382|40367|40367|40352|40384.5|40369.5|40357|40342|58
1709766900000|2024-03-06 23:15:00|40364.5|40349.5|40389.5|40374.5|40392|40377|40364.5|40349.5|26
1709767200000|2024-03-06 23:20:00|40387|40372|40382|40367|40387|40372|40377|40362|15
1709767500000|2024-03-06 23:25:00|40389.5|40374.5|40374.5|40359.5|40389.5|40374.5|40352|40337|48
1709767800000|2024-03-06 23:30:00|40372|40357|40370.5|40363.5|40385.5|40378.5|40330.5|40323.5|19298
1709768100000|2024-03-06 23:35:00|40368|40361|40375.5|40368.5|40390.5|40383.5|40345.5|40338.5|177
1709768400000|2024-03-06 23:40:00|40373|40366|40350.5|40343.5|40380.5|40373.5|40343|40336|208
1709768700000|2024-03-06 23:45:00|40353|40346|40423|40416|40443|40436|40353|40346|573
1709769000000|2024-03-06 23:50:00|40425.5|40418.5|40403|40396|40443|40436|40398|40391|615
1709769300000|2024-03-06 23:55:00|40400.5|40393.5|40400.5|40393.5|40428|40421|40390.5|40383.5|460
1709769600000|2024-03-07 00:00:00|40398|40391|40468|40461|40483|40476|40368|40361|1201
1709769900000|2024-03-07 00:05:00|40470.5|40463.5|40388|40381|40483|40476|40388|40381|573
1709770200000|2024-03-07 00:10:00|40385.5|40378.5|40323|40316|40398|40391|40318|40311|516
1709770500000|2024-03-07 00:15:00|40325.5|40318.5|40345.5|40338.5|40360.5|40353.5|40313|40306|563
1709770800000|2024-03-07 00:20:00|40343|40336|40298|40291|40345.5|40338.5|40293|40286|418
1709771100000|2024-03-07 00:25:00|40300.5|40293.5|40298|40291|40343|40336|40295.5|40288.5|345
1709771400000|2024-03-07 00:30:00|40295.5|40288.5|40313|40306|40338|40331|40293|40286|381
1709771700000|2024-03-07 00:35:00|40315.5|40308.5|40293|40286|40338|40331|40293|40286|284
1709772000000|2024-03-07 00:40:00|40295.5|40288.5|40273|40266|40313|40306|40268|40261|384
1709772300000|2024-03-07 00:45:00|40275.5|40268.5|40268|40261|40293|40286|40263|40256|444
1709772600000|2024-03-07 00:50:00|40270.5|40263.5|40258|40251|40293|40286|40238|40231|411
1709772900000|2024-03-07 00:55:00|40260.5|40253.5|40205.5|40198.5|40263|40256|40203|40196|278
1709773200000|2024-03-07 01:00:00|40203|40196|40190.5|40183.5|40210.5|40203.5|40138|40131|597
1709773500000|2024-03-07 01:05:00|40193|40186|40203|40196|40213|40206|40150.5|40143.5|377
1709773800000|2024-03-07 01:10:00|40193|40186|40213|40206|40213|40206|40160.5|40153.5|268
1709774100000|2024-03-07 01:15:00|40210.5|40203.5|40193|40186|40213|40206|40160.5|40153.5|546
1709774400000|2024-03-07 01:20:00|40195.5|40188.5|40195.5|40188.5|40210.5|40203.5|40170.5|40163.5|242
1709774700000|2024-03-07 01:25:00|40193|40186|40180.5|40173.5|40200.5|40193.5|40173|40166|161
1709775000000|2024-03-07 01:30:00|40183|40176|40133|40126|40208|40201|40128|40121|450
1709775300000|2024-03-07 01:35:00|40130.5|40123.5|40070.5|40063.5|40133|40126|40015.5|40008.5|711
1709775600000|2024-03-07 01:40:00|40073|40066|40018|40011|40073|40066|40013|40006|455
1709775900000|2024-03-07 01:45:00|40015.5|40008.5|39878|39871|40018|40011|39848|39841|1341
1709776200000|2024-03-07 01:50:00|39873|39866|39863|39856|39888|39881|39775.5|39768.5|1233
1709776500000|2024-03-07 01:55:00|39860.5|39853.5|39810.5|39803.5|39873|39866|39788|39781|963
1709776800000|2024-03-07 02:00:00|39803|39796|39788|39781|39830.5|39823.5|39755.5|39748.5|981
1709777100000|2024-03-07 02:05:00|39783|39776|39683|39676|39795.5|39788.5|39678|39671|856
1709777400000|2024-03-07 02:10:00|39688|39681|39743|39736|39780.5|39773.5|39678|39671|680
1709777700000|2024-03-07 02:15:00|39748|39741|39818|39811|39823|39816|39748|39741|628
1709778000000|2024-03-07 02:20:00|39820.5|39813.5|39738|39731|39820.5|39813.5|39733|39726|369
1709778300000|2024-03-07 02:25:00|39735.5|39728.5|39750.5|39743.5|39775.5|39768.5|39728|39721|403
1709778600000|2024-03-07 02:30:00|39748|39741|39778|39771|39793|39786|39733|39726|269
1709778900000|2024-03-07 02:35:00|39775.5|39768.5|39768|39761|39778|39771|39743|39736|188
1709779200000|2024-03-07 02:40:00|39770.5|39763.5|39790.5|39783.5|39818|39811|39763|39756|370
1709779500000|2024-03-07 02:45:00|39793|39786|39783|39776|39803|39796|39763|39756|245
1709779800000|2024-03-07 02:50:00|39785.5|39778.5|39768|39761|39795.5|39788.5|39768|39761|136
1709780100000|2024-03-07 02:55:00|39770.5|39763.5|39783|39776|39788|39781|39763|39756|93
1709780400000|2024-03-07 03:00:00|39785.5|39778.5|39773|39766|39788|39781|39755.5|39748.5|110
1709780700000|2024-03-07 03:05:00|39775.5|39768.5|39753|39746|39793|39786|39748|39741|124
1709781000000|2024-03-07 03:10:00|39755.5|39748.5|39768|39761|39775.5|39768.5|39745.5|39738.5|45
1709781300000|2024-03-07 03:15:00|39765.5|39758.5|39778|39771|39790.5|39783.5|39753|39746|138
1709781600000|2024-03-07 03:20:00|39780.5|39773.5|39755.5|39748.5|39780.5|39773.5|39753|39746|116
1709781900000|2024-03-07 03:25:00|39758|39751|39753|39746|39770.5|39763.5|39748|39741|201
1709782200000|2024-03-07 03:30:00|39748|39741|39753|39746|39778|39771|39725.5|39718.5|333
1709782500000|2024-03-07 03:35:00|39750.5|39743.5|39740.5|39733.5|39753|39746|39695.5|39688.5|481
1709782800000|2024-03-07 03:40:00|39738|39731|39703|39696|39753|39746|39695.5|39688.5|474
1709783100000|2024-03-07 03:45:00|39700.5|39693.5|39718|39711|39718|39711|39655.5|39648.5|1027
1709783400000|2024-03-07 03:50:00|39715.5|39708.5|39823|39816|39823|39816|39715.5|39708.5|539
1709783700000|2024-03-07 03:55:00|39825.5|39818.5|39893|39886|39895.5|39888.5|39803|39796|647
1709784000000|2024-03-07 04:00:00|39888|39881|39783|39776|39890.5|39883.5|39780.5|39773.5|507
1709784300000|2024-03-07 04:05:00|39780.5|39773.5|39748|39741|39780.5|39773.5|39728|39721|287
1709784600000|2024-03-07 04:10:00|39750.5|39743.5|39698|39691|39755.5|39748.5|39693|39686|348
1709784900000|2024-03-07 04:15:00|39703|39696|39738|39731|39745.5|39738.5|39703|39696|293
1709785200000|2024-03-07 04:20:00|39735.5|39728.5|39773|39766|39783|39776|39728|39721|220
1709785500000|2024-03-07 04:25:00|39770.5|39763.5|39763|39756|39773|39766|39745.5|39738.5|572
1709785800000|2024-03-07 04:30:00|39760.5|39753.5|39738|39731|39763|39756|39738|39731|152
1709786100000|2024-03-07 04:35:00|39740.5|39733.5|39745.5|39738.5|39753|39746|39723|39716|149
1709786400000|2024-03-07 04:40:00|39743|39736|39758|39751|39768|39761|39733|39726|110
1709786700000|2024-03-07 04:45:00|39760.5|39753.5|39768|39761|39773|39766|39733|39726|146
1709787000000|2024-03-07 04:50:00|39770.5|39763.5|39733|39726|39778|39771|39728|39721|226
1709787300000|2024-03-07 04:55:00|39735.5|39728.5|39715.5|39708.5|39748|39741|39713|39706|211
1709787600000|2024-03-07 05:00:00|39718|39711|39720.5|39713.5|39748|39741|39713|39706|300
1709787900000|2024-03-07 05:05:00|39723|39716|39718|39711|39743|39736|39713|39706|144
1709788200000|2024-03-07 05:10:00|39728|39721|39708|39701|39733|39726|39703|39696|278
1709788500000|2024-03-07 05:15:00|39713|39706|39695.5|39688.5|39713|39706|39670.5|39663.5|262
1709788800000|2024-03-07 05:20:00|39693|39686|39638|39631|39698|39691|39638|39631|460
1709789100000|2024-03-07 05:25:00|39640.5|39633.5|39598|39591|39643|39636|39593|39586|642
1709789400000|2024-03-07 05:30:00|39600.5|39593.5|39593|39586|39610.5|39603.5|39570.5|39563.5|452
1709789700000|2024-03-07 05:35:00|39590.5|39583.5|39578|39571|39603|39596|39568|39561|460
1709790000000|2024-03-07 05:40:00|39575.5|39568.5|39523|39516|39585.5|39578.5|39518|39511|476
1709790300000|2024-03-07 05:45:00|39525.5|39518.5|39593|39586|39593|39586|39523|39516|662
1709790600000|2024-03-07 05:50:00|39590.5|39583.5|39615.5|39608.5|39620.5|39613.5|39578|39571|316
1709790900000|2024-03-07 05:55:00|39613|39606|39593|39586|39640.5|39633.5|39593|39586|1315
1709791200000|2024-03-07 06:00:00|39603|39596|39603|39596|39628|39621|39583|39576|1318
1709791500000|2024-03-07 06:05:00|39608|39601|39628|39621|39650.5|39643.5|39603|39596|427
1709791800000|2024-03-07 06:10:00|39625.5|39618.5|39590.5|39583.5|39650.5|39643.5|39588|39581|458
1709792100000|2024-03-07 06:15:00|39593|39586|39593|39586|39628|39621|39588|39581|339
1709792400000|2024-03-07 06:20:00|39598|39591|39595.5|39588.5|39613|39606|39590.5|39583.5|96
1709792700000|2024-03-07 06:25:00|39598|39591|39590.5|39583.5|39600.5|39593.5|39588|39581|67
1709793000000|2024-03-07 06:30:00|39593|39586|39578|39571|39598|39591|39578|39571|89
1709793300000|2024-03-07 06:35:00|39575.5|39568.5|39553|39546|39578|39571|39525.5|39518.5|170
1709793600000|2024-03-07 06:40:00|39550.5|39543.5|39543|39536|39563|39556|39543|39536|73
1709793900000|2024-03-07 06:45:00|39540.5|39533.5|39550.5|39543.5|39558|39551|39528|39521|113
1709794200000|2024-03-07 06:50:00|39553|39546|39525.5|39518.5|39553|39546|39520.5|39513.5|85
1709794500000|2024-03-07 06:55:00|39523|39516|39490.5|39483.5|39525.5|39518.5|39483|39476|203
1709794800000|2024-03-07 07:00:00|39463|39456|39445.5|39438.5|39495.5|39488.5|39418|39411|771
1709795100000|2024-03-07 07:05:00|39448|39441|39423|39416|39468|39461|39410.5|39403.5|144
1709795400000|2024-03-07 07:10:00|39425.5|39418.5|39430.5|39423.5|39445.5|39438.5|39423|39416|79
1709795700000|2024-03-07 07:15:00|39428|39421|39420.5|39413.5|39430.5|39423.5|39405.5|39398.5|122
1709796000000|2024-03-07 07:20:00|39423|39416|39440.5|39433.5|39448|39441|39423|39416|111
1709796300000|2024-03-07 07:25:00|39438|39431|39450.5|39443.5|39473|39466|39433|39426|172
1709796600000|2024-03-07 07:30:00|39460.5|39453.5|39390.5|39383.5|39460.5|39453.5|39368|39361|298
1709796900000|2024-03-07 07:35:00|39395.5|39388.5|39393|39386|39410.5|39403.5|39363|39356|400
1709797200000|2024-03-07 07:40:00|39390.5|39383.5|39393|39386|39430.5|39423.5|39390.5|39383.5|187
1709797500000|2024-03-07 07:45:00|39395.5|39388.5|39338|39331|39400.5|39393.5|39325.5|39318.5|236
1709797800000|2024-03-07 07:50:00|39340.5|39333.5|39305.5|39298.5|39345.5|39338.5|39290.5|39283.5|520
1709798100000|2024-03-07 07:55:00|39308|39301|39313|39306|39320.5|39313.5|39280.5|39273.5|445
1709798400000|2024-03-07 08:00:00|39315.5|39308.5|39340.5|39333.5|39345.5|39338.5|39303|39296|345
1709798700000|2024-03-07 08:05:00|39343|39336|39303|39296|39363|39356|39303|39296|213
1709799000000|2024-03-07 08:10:00|39300.5|39293.5|39300.5|39293.5|39313|39306|39243|39236|570
1709799300000|2024-03-07 08:15:00|39303|39296|39268|39261|39323|39316|39263|39256|188
1709799600000|2024-03-07 08:20:00|39270.5|39263.5|39298|39291|39310.5|39303.5|39270.5|39263.5|84
1709799900000|2024-03-07 08:25:00|39300.5|39293.5|39278|39271|39320.5|39313.5|39278|39271|185
1709800200000|2024-03-07 08:30:00|39280.5|39273.5|39273|39266|39300.5|39293.5|39263|39256|72
1709800500000|2024-03-07 08:35:00|39270.5|39263.5|39278|39271|39295.5|39288.5|39258|39251|322
1709800800000|2024-03-07 08:40:00|39280.5|39273.5|39275.5|39268.5|39280.5|39273.5|39250.5|39243.5|160
1709801100000|2024-03-07 08:45:00|39273|39266|39263|39256|39288|39281|39258|39251|215
1709801400000|2024-03-07 08:50:00|39265.5|39258.5|39213|39206|39268|39261|39193|39186|784
1709801700000|2024-03-07 08:55:00|39215.5|39208.5|39183|39176|39225.5|39218.5|39180.5|39173.5|712
1709802000000|2024-03-07 09:00:00|39185.5|39178.5|39243|39236|39250.5|39243.5|39148|39141|367
1709802300000|2024-03-07 09:05:00|39245.5|39238.5|39253|39246|39283|39276|39238|39231|301
1709802600000|2024-03-07 09:10:00|39248|39241|39288|39281|39305.5|39298.5|39248|39241|311
1709802900000|2024-03-07 09:15:00|39290.5|39283.5|39308|39301|39323|39316|39288|39281|179
1709803200000|2024-03-07 09:20:00|39310.5|39303.5|39340.5|39333.5|39358|39351|39308|39301|252
1709803500000|2024-03-07 09:25:00|39338|39331|39378|39371|39388|39381|39335.5|39328.5|377
1709803800000|2024-03-07 09:30:00|39380.5|39373.5|39383|39376|39398|39391|39365.5|39358.5|258
1709804100000|2024-03-07 09:35:00|39378|39371|39413|39406|39413|39406|39378|39371|219
1709804400000|2024-03-07 09:40:00|39418|39411|39400.5|39393.5|39418|39411|39393|39386|604
1709804700000|2024-03-07 09:45:00|39398|39391|39385.5|39378.5|39413|39406|39385.5|39378.5|124
1709805000000|2024-03-07 09:50:00|39388|39381|39400.5|39393.5|39418|39411|39380.5|39373.5|74
1709805300000|2024-03-07 09:55:00|39403|39396|39403|39396|39413|39406|39400.5|39393.5|476
1709805600000|2024-03-07 10:00:00|39405.5|39398.5|39415.5|39408.5|39418|39411|39400.5|39393.5|59
1709805900000|2024-03-07 10:05:00|39418|39411|39423|39416|39428|39421|39410.5|39403.5|94
1709806200000|2024-03-07 10:10:00|39425.5|39418.5|39443|39436|39458|39451|39423|39416|183
1709806500000|2024-03-07 10:15:00|39438|39431|39463|39456|39468|39461|39428|39421|233
1709806800000|2024-03-07 10:20:00|39465.5|39458.5|39453|39446|39473|39466|39453|39446|208
1709807100000|2024-03-07 10:25:00|39455.5|39448.5|39458|39451|39458|39451|39440.5|39433.5|95
1709807400000|2024-03-07 10:30:00|39453|39446|39433|39426|39458|39451|39433|39426|75
1709807700000|2024-03-07 10:35:00|39435.5|39428.5|39430.5|39423.5|39443|39436|39418|39411|101
1709808000000|2024-03-07 10:40:00|39428|39421|39435.5|39428.5|39440.5|39433.5|39423|39416|44
1709808300000|2024-03-07 10:45:00|39438|39431|39453|39446|39468|39461|39438|39431|105
1709808600000|2024-03-07 10:50:00|39455.5|39448.5|39443|39436|39455.5|39448.5|39440.5|39433.5|44
1709808900000|2024-03-07 10:55:00|39438|39431|39448|39441|39458|39451|39438|39431|43
1709809200000|2024-03-07 11:00:00|39445.5|39438.5|39440.5|39433.5|39445.5|39438.5|39413|39406|49
1709809500000|2024-03-07 11:05:00|39443|39436|39443|39436|39453|39446|39438|39431|104
1709809800000|2024-03-07 11:10:00|39448|39441|39408|39401|39448|39441|39398|39391|137
1709810100000|2024-03-07 11:15:00|39405.5|39398.5|39388|39381|39408|39401|39388|39381|83
1709810400000|2024-03-07 11:20:00|39385.5|39378.5|39390.5|39383.5|39398|39391|39380.5|39373.5|145
1709810700000|2024-03-07 11:25:00|39393|39386|39388|39381|39408|39401|39385.5|39378.5|103
1709811000000|2024-03-07 11:30:00|39390.5|39383.5|39400.5|39393.5|39408|39401|39383|39376|389
1709811300000|2024-03-07 11:35:00|39398|39391|39423|39416|39428|39421|39398|39391|95
1709811600000|2024-03-07 11:40:00|39428|39421|39433|39426|39443|39436|39428|39421|113
1709811900000|2024-03-07 11:45:00|39438|39431|39448|39441|39450.5|39443.5|39430.5|39423.5|133
1709812200000|2024-03-07 11:50:00|39445.5|39438.5|39430.5|39423.5|39445.5|39438.5|39428|39421|49
1709812500000|2024-03-07 11:55:00|39428|39421|39423|39416|39428|39421|39410.5|39403.5|243
1709812800000|2024-03-07 12:00:00|39425.5|39418.5|39423|39416|39443|39436|39423|39416|93
1709813100000|2024-03-07 12:05:00|39425.5|39418.5|39413|39406|39428|39421|39408|39401|110
1709813400000|2024-03-07 12:10:00|39410.5|39403.5|39443|39436|39443|39436|39405.5|39398.5|61
1709813700000|2024-03-07 12:15:00|39440.5|39433.5|39443|39436|39443|39436|39430.5|39423.5|18
1709814000000|2024-03-07 12:20:00|39438|39431|39483|39476|39483|39476|39438|39431|131
1709814300000|2024-03-07 12:25:00|39480.5|39473.5|39490.5|39483.5|39493|39486|39463|39456|108
1709814600000|2024-03-07 12:30:00|39488|39481|39503|39496|39505.5|39498.5|39488|39481|199
1709814900000|2024-03-07 12:35:00|39498|39491|39493|39486|39503|39496|39483|39476|159
1709815200000|2024-03-07 12:40:00|39488|39481|39475.5|39468.5|39490.5|39483.5|39465.5|39458.5|73
1709815500000|2024-03-07 12:45:00|39473|39466|39483|39476|39483|39476|39463|39456|115
1709815800000|2024-03-07 12:50:00|39480.5|39473.5|39458|39451|39488|39481|39450.5|39443.5|177
1709816100000|2024-03-07 12:55:00|39455.5|39448.5|39458|39451|39463|39456|39448|39441|33
1709816400000|2024-03-07 13:00:00|39460.5|39453.5|39445.5|39438.5|39468|39461|39445.5|39438.5|114
1709816700000|2024-03-07 13:05:00|39443|39436|39443|39436|39445.5|39438.5|39413|39406|127
1709817000000|2024-03-07 13:10:00|39440.5|39433.5|39453|39446|39463|39456|39440.5|39433.5|54
1709817300000|2024-03-07 13:15:00|39458|39451|39508|39501|39513|39506|39455.5|39448.5|167
1709817600000|2024-03-07 13:20:00|39505.5|39498.5|39473|39466|39508|39501|39473|39466|259
1709817900000|2024-03-07 13:25:00|39475.5|39468.5|39488|39481|39488|39481|39470.5|39463.5|294
1709818200000|2024-03-07 13:30:00|39490.5|39483.5|39478|39471|39518|39511|39458|39451|189
1709818500000|2024-03-07 13:35:00|39475.5|39468.5|39465.5|39458.5|39495.5|39488.5|39465.5|39458.5|150
1709818800000|2024-03-07 13:40:00|39468|39461|39490.5|39483.5|39493|39486|39443|39436|97
1709819100000|2024-03-07 13:45:00|39493|39486|39458|39451|39498|39491|39458|39451|40
1709819400000|2024-03-07 13:50:00|39455.5|39448.5|39463|39456|39470.5|39463.5|39440.5|39433.5|145
1709819700000|2024-03-07 13:55:00|39465.5|39458.5|39468|39461|39485.5|39478.5|39453|39446|61
1709820000000|2024-03-07 14:00:00|39470.5|39463.5|39485.5|39478.5|39493|39486|39448|39441|420
1709820300000|2024-03-07 14:05:00|39488|39481|39483|39476|39505.5|39498.5|39480.5|39473.5|150
1709820600000|2024-03-07 14:10:00|39485.5|39478.5|39498|39491|39500.5|39493.5|39465.5|39458.5|65
1709820900000|2024-03-07 14:15:00|39493|39486|39563|39556|39563|39556|39488|39481|339
1709821200000|2024-03-07 14:20:00|39558|39551|39563|39556|39580.5|39573.5|39553|39546|619
1709821500000|2024-03-07 14:25:00|39560.5|39553.5|39583|39576|39585.5|39578.5|39548|39541|251
1709821800000|2024-03-07 14:30:00|39585.5|39578.5|39568|39561|39585.5|39578.5|39545.5|39538.5|286
1709822100000|2024-03-07 14:35:00|39570.5|39563.5|39668|39661|39673|39666|39570.5|39563.5|539
1709822400000|2024-03-07 14:40:00|39663|39656|39610.5|39603.5|39670.5|39663.5|39603|39596|290
1709822700000|2024-03-07 14:45:00|39613|39606|39638|39631|39638|39631|39583|39576|280
1709823000000|2024-03-07 14:50:00|39633|39626|39698|39691|39713|39706|39628|39621|305
1709823300000|2024-03-07 14:55:00|39700.5|39693.5|39700.5|39693.5|39718|39711|39683|39676|218
1709823600000|2024-03-07 15:00:00|39698|39691|39703|39696|39703|39696|39673|39666|257
1709823900000|2024-03-07 15:05:00|39705.5|39698.5|39688|39681|39705.5|39698.5|39668|39661|165
1709824200000|2024-03-07 15:10:00|39693|39686|39705.5|39698.5|39728|39721|39693|39686|333
1709824500000|2024-03-07 15:15:00|39703|39696|39698|39691|39723|39716|39690.5|39683.5|205
1709824800000|2024-03-07 15:20:00|39700.5|39693.5|39730.5|39723.5|39743|39736|39698|39691|137
1709825100000|2024-03-07 15:25:00|39728|39721|39733|39726|39753|39746|39725.5|39718.5|185
1709825400000|2024-03-07 15:30:00|39738|39731|39733|39726|39743|39736|39708|39701|103
1709825700000|2024-03-07 15:35:00|39730.5|39723.5|39745.5|39738.5|39748|39741|39718|39711|151
1709826000000|2024-03-07 15:40:00|39748|39741|39763|39756|39768|39761|39743|39736|144
1709826300000|2024-03-07 15:45:00|39765.5|39758.5|39728|39721|39768|39761|39728|39721|193
1709826600000|2024-03-07 15:50:00|39733|39726|39723|39716|39745.5|39738.5|39713|39706|251
1709826900000|2024-03-07 15:55:00|39718|39711|39738|39731|39748|39741|39718|39711|197
1709827200000|2024-03-07 16:00:00|39733|39726|39733|39726|39743|39736|39713|39706|103
1709827500000|2024-03-07 16:05:00|39730.5|39723.5|39743|39736|39748|39741|39728|39721|83
1709827800000|2024-03-07 16:10:00|39745.5|39738.5|39748|39741|39773|39766|39725.5|39718.5|279
1709828100000|2024-03-07 16:15:00|39753|39746|39753|39746|39763|39756|39738|39731|106
1709828400000|2024-03-07 16:20:00|39758|39751|39783|39776|39788|39781|39753|39746|225
1709828700000|2024-03-07 16:25:00|39788|39781|39758|39751|39788|39781|39735.5|39728.5|287
1709829000000|2024-03-07 16:30:00|39763|39756|39763|39756|39768|39761|39733|39726|386
1709829300000|2024-03-07 16:35:00|39760.5|39753.5|39768|39761|39768|39761|39753|39746|262
1709829600000|2024-03-07 16:40:00|39765.5|39758.5|39775.5|39768.5|39778|39771|39760.5|39753.5|123
1709829900000|2024-03-07 16:45:00|39773|39766|39780.5|39773.5|39783|39776|39758|39751|139
1709830200000|2024-03-07 16:50:00|39778|39771|39773|39766|39785.5|39778.5|39763|39756|113
1709830500000|2024-03-07 16:55:00|39775.5|39768.5|39803|39796|39805.5|39798.5|39773|39766|126
1709830800000|2024-03-07 17:00:00|39808|39801|39803|39796|39808|39801|39788|39781|102
1709831100000|2024-03-07 17:05:00|39808|39801|39803|39796|39813|39806|39793|39786|253
1709831400000|2024-03-07 17:10:00|39808|39801|39813|39806|39825.5|39818.5|39803|39796|92
1709831700000|2024-03-07 17:15:00|39810.5|39803.5|39835.5|39828.5|39838|39831|39808|39801|90
1709832000000|2024-03-07 17:20:00|39833|39826|39820.5|39813.5|39835.5|39828.5|39808|39801|53
1709832300000|2024-03-07 17:25:00|39823|39816|39818|39811|39838|39831|39818|39811|95
1709832600000|2024-03-07 17:30:00|39815.5|39808.5|39780.5|39773.5|39815.5|39808.5|39773|39766|161
1709832900000|2024-03-07 17:35:00|39778|39771|39793|39786|39803|39796|39778|39771|228
1709833200000|2024-03-07 17:40:00|39790.5|39783.5|39765.5|39758.5|39793|39786|39745.5|39738.5|130
1709833500000|2024-03-07 17:45:00|39763|39756|39768|39761|39788|39781|39758|39751|177
1709833800000|2024-03-07 17:50:00|39773|39766|39790.5|39783.5|39800.5|39793.5|39763|39756|253
1709834100000|2024-03-07 17:55:00|39788|39781|39790.5|39783.5|39793|39786|39778|39771|182
1709834400000|2024-03-07 18:00:00|39793|39786|39783|39776|39795.5|39788.5|39775.5|39768.5|55
1709834700000|2024-03-07 18:05:00|39785.5|39778.5|39803|39796|39805.5|39798.5|39763|39756|74
1709835000000|2024-03-07 18:10:00|39808|39801|39813|39806|39818|39811|39803|39796|153
1709835300000|2024-03-07 18:15:00|39810.5|39803.5|39808|39801|39828|39821|39793|39786|129
1709835600000|2024-03-07 18:20:00|39805.5|39798.5|39808|39801|39815.5|39808.5|39798|39791|146
1709835900000|2024-03-07 18:25:00|39805.5|39798.5|39813|39806|39813|39806|39793|39786|51
1709836200000|2024-03-07 18:30:00|39810.5|39803.5|39818|39811|39818|39811|39795.5|39788.5|281
1709836500000|2024-03-07 18:35:00|39813|39806|39823|39816|39828|39821|39808|39801|434
1709836800000|2024-03-07 18:40:00|39825.5|39818.5|39848|39841|39848|39841|39818|39811|111
1709837100000|2024-03-07 18:45:00|39845.5|39838.5|39833|39826|39845.5|39838.5|39828|39821|142
1709837400000|2024-03-07 18:50:00|39835.5|39828.5|39848|39841|39848|39841|39833|39826|41
1709837700000|2024-03-07 18:55:00|39850.5|39843.5|39855.5|39848.5|39868|39861|39850.5|39843.5|205
1709838000000|2024-03-07 19:00:00|39858|39851|39863|39856|39865.5|39858.5|39833|39826|137
1709838300000|2024-03-07 19:05:00|39860.5|39853.5|39828|39821|39863|39856|39820.5|39813.5|368
1709838600000|2024-03-07 19:10:00|39825.5|39818.5|39828|39821|39843|39836|39823|39816|46
1709838900000|2024-03-07 19:15:00|39830.5|39823.5|39823|39816|39838|39831|39803|39796|68
1709839200000|2024-03-07 19:20:00|39825.5|39818.5|39803|39796|39828|39821|39798|39791|139
1709839500000|2024-03-07 19:25:00|39800.5|39793.5|39795.5|39788.5|39808|39801|39790.5|39783.5|59
1709839800000|2024-03-07 19:30:00|39798|39791|39793|39786|39803|39796|39783|39776|75
1709840100000|2024-03-07 19:35:00|39790.5|39783.5|39778|39771|39793|39786|39773|39766|85
1709840400000|2024-03-07 19:40:00|39780.5|39773.5|39773|39766|39783|39776|39773|39766|74
1709840700000|2024-03-07 19:45:00|39770.5|39763.5|39783|39776|39788|39781|39763|39756|69
1709841000000|2024-03-07 19:50:00|39778|39771|39785.5|39778.5|39788|39781|39768|39761|103
1709841300000|2024-03-07 19:55:00|39783|39776|39738|39731|39785.5|39778.5|39733|39726|185
1709841600000|2024-03-07 20:00:00|39735.5|39728.5|39713|39706|39735.5|39728.5|39638|39631|644
1709841900000|2024-03-07 20:05:00|39708|39701|39693|39686|39713|39706|39673|39666|511
1709842200000|2024-03-07 20:10:00|39695.5|39688.5|39738|39731|39743|39736|39683|39676|138
1709842500000|2024-03-07 20:15:00|39733|39726|39738|39731|39748|39741|39723|39716|233
1709842800000|2024-03-07 20:20:00|39733|39726|39738|39731|39738|39731|39718|39711|75
1709843100000|2024-03-07 20:25:00|39735.5|39728.5|39745.5|39738.5|39755.5|39748.5|39733|39726|45
1709843400000|2024-03-07 20:30:00|39743|39736|39763|39756|39763|39756|39735.5|39728.5|52
1709843700000|2024-03-07 20:35:00|39760.5|39753.5|39763|39756|39768|39761|39753|39746|87
1709844000000|2024-03-07 20:40:00|39765.5|39758.5|39783|39776|39788|39781|39763|39756|101
1709844300000|2024-03-07 20:45:00|39788|39781|39763|39756|39793|39786|39763|39756|258
1709844600000|2024-03-07 20:50:00|39768|39761|39785.5|39778.5|39788|39781|39760.5|39753.5|216
1709844900000|2024-03-07 20:55:00|39788|39781|39755.5|39748.5|39790.5|39783.5|39708|39701|538
1709845200000|2024-03-07 21:00:00|39753|39746|39733|39726|39755.5|39748.5|39730.5|39723.5|198
1709845500000|2024-03-07 21:05:00|39725.5|39718.5|39725.5|39718.5|39738|39731|39710.5|39703.5|85
1709845800000|2024-03-07 21:10:00|39723|39716|39710.5|39703.5|39728|39721|39708|39701|113
1709846100000|2024-03-07 21:15:00|39708|39701|39680.5|39673.5|39718|39711|39643|39636|248
1709846400000|2024-03-07 21:20:00|39683|39676|39680.5|39673.5|39695.5|39688.5|39665.5|39658.5|38
1709846700000|2024-03-07 21:25:00|39678|39671|39705.5|39698.5|39705.5|39698.5|39668|39661|31
1709847000000|2024-03-07 21:30:00|39708|39701|39708|39701|39713|39706|39705.5|39698.5|11
1709847300000|2024-03-07 21:35:00|39700.5|39693.5|39730.5|39723.5|39738|39731|39700.5|39693.5|61
1709847600000|2024-03-07 21:40:00|39728|39721|39718|39711|39743|39736|39718|39711|53
1709847900000|2024-03-07 21:45:00|39715.5|39708.5|39735.5|39728.5|39743|39736|39715.5|39708.5|15
1709848200000|2024-03-07 21:50:00|39738|39731|39745.5|39738.5|39750.5|39743.5|39738|39731|20
1709848500000|2024-03-07 21:55:00|39743|39736|39750.4|39720.4|39751.7|39743.5|39740.5|39720.4|21
1709848800000|2024-03-07 22:00:00|39750.6|39720.6|39749.9|39719.9|39752.4|39722.4|39749.3|39719.3|0
1709849100000|2024-03-07 22:05:00|39750.8|39720.8|39749.3|39719.3|39750.8|39720.8|39749.3|39719.3|0
1709849400000|2024-03-07 22:10:00|39748.8|39718.8|39750|39720|39751|39721|39748.8|39718.8|0
1709849700000|2024-03-07 22:15:00|39749.5|39719.5|39751.6|39721.6|39753.5|39723.5|39749.5|39719.5|0
1709850000000|2024-03-07 22:20:00|39752.4|39722.4|39753.2|39723.2|39754.1|39724.1|39751.2|39721.2|0
1709850300000|2024-03-07 22:25:00|39753.4|39723.4|39749.1|39719.1|39753.9|39723.9|39749.1|39719.1|0
1709850600000|2024-03-07 22:30:00|39750.8|39720.8|39752|39722|39754.1|39724.1|39750|39720|0
1709850900000|2024-03-07 22:35:00|39752.8|39722.8|39756.3|39726.3|39756.3|39726.3|39751|39721|0
1709851200000|2024-03-07 22:40:00|39757.1|39727.1|39758.3|39728.3|39758.9|39728.9|39757.1|39727.1|0
1709851500000|2024-03-07 22:45:00|39758.9|39728.9|39758.3|39728.3|39758.9|39728.9|39758.1|39728.1|0
1709851800000|2024-03-07 22:50:00|39757.5|39727.5|39758.3|39728.3|39758.6|39728.6|39757.5|39727.5|0
1709852100000|2024-03-07 22:55:00|39758.1|39728.1|39756.9|39726.9|39759|39729|39755.3|39725.3|0
1709852400000|2024-03-07 23:00:00|39758.3|39728.3|39777|39762|39782|39767|39758.3|39728.3|41
1709852700000|2024-03-07 23:05:00|39782|39767|39779.5|39764.5|39807|39792|39779.5|39764.5|44
1709853000000|2024-03-07 23:10:00|39782|39767|39807|39792|39807|39792|39782|39767|12
1709853300000|2024-03-07 23:15:00|39812|39797|39804.5|39789.5|39817|39802|39792|39777|70
1709853600000|2024-03-07 23:20:00|39802|39787|39789.5|39774.5|39807|39792|39787|39772|13
1709853900000|2024-03-07 23:25:00|39792|39777|39762|39747|39792|39777|39762|39747|16
1709854200000|2024-03-07 23:30:00|39754.5|39739.5|39765.5|39758.5|39773|39766|39752|39737|20088
1709854500000|2024-03-07 23:35:00|39763|39756|39743|39736|39763|39756|39730.5|39723.5|174
1709854800000|2024-03-07 23:40:00|39740.5|39733.5|39760.5|39753.5|39768|39761|39738|39731|297
1709855100000|2024-03-07 23:45:00|39763|39756|39718|39711|39793|39786|39708|39701|426
1709855400000|2024-03-07 23:50:00|39720.5|39713.5|39628|39621|39733|39726|39618|39611|454
1709855700000|2024-03-07 23:55:00|39623|39616|39668|39661|39683|39676|39550.5|39543.5|973
1709769600000|2024-03-07 00:00:00|40398|40391|40468|40461|40483|40476|40368|40361|1201
1709769900000|2024-03-07 00:05:00|40470.5|40463.5|40388|40381|40483|40476|40388|40381|573
1709770200000|2024-03-07 00:10:00|40385.5|40378.5|40323|40316|40398|40391|40318|40311|516
1709770500000|2024-03-07 00:15:00|40325.5|40318.5|40345.5|40338.5|40360.5|40353.5|40313|40306|563
1709770800000|2024-03-07 00:20:00|40343|40336|40298|40291|40345.5|40338.5|40293|40286|418
1709771100000|2024-03-07 00:25:00|40300.5|40293.5|40298|40291|40343|40336|40295.5|40288.5|345
1709771400000|2024-03-07 00:30:00|40295.5|40288.5|40313|40306|40338|40331|40293|40286|381
1709771700000|2024-03-07 00:35:00|40315.5|40308.5|40293|40286|40338|40331|40293|40286|284
1709772000000|2024-03-07 00:40:00|40295.5|40288.5|40273|40266|40313|40306|40268|40261|384
1709772300000|2024-03-07 00:45:00|40275.5|40268.5|40268|40261|40293|40286|40263|40256|444
1709772600000|2024-03-07 00:50:00|40270.5|40263.5|40258|40251|40293|40286|40238|40231|411
1709772900000|2024-03-07 00:55:00|40260.5|40253.5|40205.5|40198.5|40263|40256|40203|40196|278
1709773200000|2024-03-07 01:00:00|40203|40196|40190.5|40183.5|40210.5|40203.5|40138|40131|597
1709773500000|2024-03-07 01:05:00|40193|40186|40203|40196|40213|40206|40150.5|40143.5|377
1709773800000|2024-03-07 01:10:00|40193|40186|40213|40206|40213|40206|40160.5|40153.5|268
1709774100000|2024-03-07 01:15:00|40210.5|40203.5|40193|40186|40213|40206|40160.5|40153.5|546
1709774400000|2024-03-07 01:20:00|40195.5|40188.5|40195.5|40188.5|40210.5|40203.5|40170.5|40163.5|242
1709774700000|2024-03-07 01:25:00|40193|40186|40180.5|40173.5|40200.5|40193.5|40173|40166|161
1709775000000|2024-03-07 01:30:00|40183|40176|40133|40126|40208|40201|40128|40121|450
1709775300000|2024-03-07 01:35:00|40130.5|40123.5|40070.5|40063.5|40133|40126|40015.5|40008.5|711
1709775600000|2024-03-07 01:40:00|40073|40066|40018|40011|40073|40066|40013|40006|455
1709775900000|2024-03-07 01:45:00|40015.5|40008.5|39878|39871|40018|40011|39848|39841|1341
1709776200000|2024-03-07 01:50:00|39873|39866|39863|39856|39888|39881|39775.5|39768.5|1233
1709776500000|2024-03-07 01:55:00|39860.5|39853.5|39810.5|39803.5|39873|39866|39788|39781|963
1709776800000|2024-03-07 02:00:00|39803|39796|39788|39781|39830.5|39823.5|39755.5|39748.5|981
1709777100000|2024-03-07 02:05:00|39783|39776|39683|39676|39795.5|39788.5|39678|39671|856
1709777400000|2024-03-07 02:10:00|39688|39681|39743|39736|39780.5|39773.5|39678|39671|680
1709777700000|2024-03-07 02:15:00|39748|39741|39818|39811|39823|39816|39748|39741|628
1709778000000|2024-03-07 02:20:00|39820.5|39813.5|39738|39731|39820.5|39813.5|39733|39726|369
1709778300000|2024-03-07 02:25:00|39735.5|39728.5|39750.5|39743.5|39775.5|39768.5|39728|39721|403
1709778600000|2024-03-07 02:30:00|39748|39741|39778|39771|39793|39786|39733|39726|269
1709778900000|2024-03-07 02:35:00|39775.5|39768.5|39768|39761|39778|39771|39743|39736|188
1709779200000|2024-03-07 02:40:00|39770.5|39763.5|39790.5|39783.5|39818|39811|39763|39756|370
1709779500000|2024-03-07 02:45:00|39793|39786|39783|39776|39803|39796|39763|39756|245
1709779800000|2024-03-07 02:50:00|39785.5|39778.5|39768|39761|39795.5|39788.5|39768|39761|136
1709780100000|2024-03-07 02:55:00|39770.5|39763.5|39783|39776|39788|39781|39763|39756|93
1709780400000|2024-03-07 03:00:00|39785.5|39778.5|39773|39766|39788|39781|39755.5|39748.5|110
1709780700000|2024-03-07 03:05:00|39775.5|39768.5|39753|39746|39793|39786|39748|39741|124
1709781000000|2024-03-07 03:10:00|39755.5|39748.5|39768|39761|39775.5|39768.5|39745.5|39738.5|45
1709781300000|2024-03-07 03:15:00|39765.5|39758.5|39778|39771|39790.5|39783.5|39753|39746|138
1709781600000|2024-03-07 03:20:00|39780.5|39773.5|39755.5|39748.5|39780.5|39773.5|39753|39746|116
1709781900000|2024-03-07 03:25:00|39758|39751|39753|39746|39770.5|39763.5|39748|39741|201
1709782200000|2024-03-07 03:30:00|39748|39741|39753|39746|39778|39771|39725.5|39718.5|333
1709782500000|2024-03-07 03:35:00|39750.5|39743.5|39740.5|39733.5|39753|39746|39695.5|39688.5|481
1709782800000|2024-03-07 03:40:00|39738|39731|39703|39696|39753|39746|39695.5|39688.5|474
1709783100000|2024-03-07 03:45:00|39700.5|39693.5|39718|39711|39718|39711|39655.5|39648.5|1027
1709783400000|2024-03-07 03:50:00|39715.5|39708.5|39823|39816|39823|39816|39715.5|39708.5|539
1709783700000|2024-03-07 03:55:00|39825.5|39818.5|39893|39886|39895.5|39888.5|39803|39796|647
1709784000000|2024-03-07 04:00:00|39888|39881|39783|39776|39890.5|39883.5|39780.5|39773.5|507
1709784300000|2024-03-07 04:05:00|39780.5|39773.5|39748|39741|39780.5|39773.5|39728|39721|287
1709784600000|2024-03-07 04:10:00|39750.5|39743.5|39698|39691|39755.5|39748.5|39693|39686|348
1709784900000|2024-03-07 04:15:00|39703|39696|39738|39731|39745.5|39738.5|39703|39696|293
1709785200000|2024-03-07 04:20:00|39735.5|39728.5|39773|39766|39783|39776|39728|39721|220
1709785500000|2024-03-07 04:25:00|39770.5|39763.5|39763|39756|39773|39766|39745.5|39738.5|572
1709785800000|2024-03-07 04:30:00|39760.5|39753.5|39738|39731|39763|39756|39738|39731|152
1709786100000|2024-03-07 04:35:00|39740.5|39733.5|39745.5|39738.5|39753|39746|39723|39716|149
1709786400000|2024-03-07 04:40:00|39743|39736|39758|39751|39768|39761|39733|39726|110
1709786700000|2024-03-07 04:45:00|39760.5|39753.5|39768|39761|39773|39766|39733|39726|146
1709787000000|2024-03-07 04:50:00|39770.5|39763.5|39733|39726|39778|39771|39728|39721|226
1709787300000|2024-03-07 04:55:00|39735.5|39728.5|39715.5|39708.5|39748|39741|39713|39706|211
1709787600000|2024-03-07 05:00:00|39718|39711|39720.5|39713.5|39748|39741|39713|39706|300
1709787900000|2024-03-07 05:05:00|39723|39716|39718|39711|39743|39736|39713|39706|144
1709788200000|2024-03-07 05:10:00|39728|39721|39708|39701|39733|39726|39703|39696|278
1709788500000|2024-03-07 05:15:00|39713|39706|39695.5|39688.5|39713|39706|39670.5|39663.5|262
1709788800000|2024-03-07 05:20:00|39693|39686|39638|39631|39698|39691|39638|39631|460
1709789100000|2024-03-07 05:25:00|39640.5|39633.5|39598|39591|39643|39636|39593|39586|642
1709789400000|2024-03-07 05:30:00|39600.5|39593.5|39593|39586|39610.5|39603.5|39570.5|39563.5|452
1709789700000|2024-03-07 05:35:00|39590.5|39583.5|39578|39571|39603|39596|39568|39561|460
1709790000000|2024-03-07 05:40:00|39575.5|39568.5|39523|39516|39585.5|39578.5|39518|39511|476
1709790300000|2024-03-07 05:45:00|39525.5|39518.5|39593|39586|39593|39586|39523|39516|662
1709790600000|2024-03-07 05:50:00|39590.5|39583.5|39615.5|39608.5|39620.5|39613.5|39578|39571|316
1709790900000|2024-03-07 05:55:00|39613|39606|39593|39586|39640.5|39633.5|39593|39586|1315
1709791200000|2024-03-07 06:00:00|39603|39596|39603|39596|39628|39621|39583|39576|1318
1709791500000|2024-03-07 06:05:00|39608|39601|39628|39621|39650.5|39643.5|39603|39596|427
1709791800000|2024-03-07 06:10:00|39625.5|39618.5|39590.5|39583.5|39650.5|39643.5|39588|39581|458
1709792100000|2024-03-07 06:15:00|39593|39586|39593|39586|39628|39621|39588|39581|339
1709792400000|2024-03-07 06:20:00|39598|39591|39595.5|39588.5|39613|39606|39590.5|39583.5|96
1709792700000|2024-03-07 06:25:00|39598|39591|39590.5|39583.5|39600.5|39593.5|39588|39581|67
1709793000000|2024-03-07 06:30:00|39593|39586|39578|39571|39598|39591|39578|39571|89
1709793300000|2024-03-07 06:35:00|39575.5|39568.5|39553|39546|39578|39571|39525.5|39518.5|170
1709793600000|2024-03-07 06:40:00|39550.5|39543.5|39543|39536|39563|39556|39543|39536|73
1709793900000|2024-03-07 06:45:00|39540.5|39533.5|39550.5|39543.5|39558|39551|39528|39521|113
1709794200000|2024-03-07 06:50:00|39553|39546|39525.5|39518.5|39553|39546|39520.5|39513.5|85
1709794500000|2024-03-07 06:55:00|39523|39516|39490.5|39483.5|39525.5|39518.5|39483|39476|203
1709794800000|2024-03-07 07:00:00|39463|39456|39445.5|39438.5|39495.5|39488.5|39418|39411|771
1709795100000|2024-03-07 07:05:00|39448|39441|39423|39416|39468|39461|39410.5|39403.5|144
1709795400000|2024-03-07 07:10:00|39425.5|39418.5|39430.5|39423.5|39445.5|39438.5|39423|39416|79
1709795700000|2024-03-07 07:15:00|39428|39421|39420.5|39413.5|39430.5|39423.5|39405.5|39398.5|122
1709796000000|2024-03-07 07:20:00|39423|39416|39440.5|39433.5|39448|39441|39423|39416|111
1709796300000|2024-03-07 07:25:00|39438|39431|39450.5|39443.5|39473|39466|39433|39426|172
1709796600000|2024-03-07 07:30:00|39460.5|39453.5|39390.5|39383.5|39460.5|39453.5|39368|39361|298
1709796900000|2024-03-07 07:35:00|39395.5|39388.5|39393|39386|39410.5|39403.5|39363|39356|400
1709797200000|2024-03-07 07:40:00|39390.5|39383.5|39393|39386|39430.5|39423.5|39390.5|39383.5|187
1709797500000|2024-03-07 07:45:00|39395.5|39388.5|39338|39331|39400.5|39393.5|39325.5|39318.5|236
1709797800000|2024-03-07 07:50:00|39340.5|39333.5|39305.5|39298.5|39345.5|39338.5|39290.5|39283.5|520
1709798100000|2024-03-07 07:55:00|39308|39301|39313|39306|39320.5|39313.5|39280.5|39273.5|445
1709798400000|2024-03-07 08:00:00|39315.5|39308.5|39340.5|39333.5|39345.5|39338.5|39303|39296|345
1709798700000|2024-03-07 08:05:00|39343|39336|39303|39296|39363|39356|39303|39296|213
1709799000000|2024-03-07 08:10:00|39300.5|39293.5|39300.5|39293.5|39313|39306|39243|39236|570
1709799300000|2024-03-07 08:15:00|39303|39296|39268|39261|39323|39316|39263|39256|188
1709799600000|2024-03-07 08:20:00|39270.5|39263.5|39298|39291|39310.5|39303.5|39270.5|39263.5|84
1709799900000|2024-03-07 08:25:00|39300.5|39293.5|39278|39271|39320.5|39313.5|39278|39271|185
1709800200000|2024-03-07 08:30:00|39280.5|39273.5|39273|39266|39300.5|39293.5|39263|39256|72
1709800500000|2024-03-07 08:35:00|39270.5|39263.5|39278|39271|39295.5|39288.5|39258|39251|322
1709800800000|2024-03-07 08:40:00|39280.5|39273.5|39275.5|39268.5|39280.5|39273.5|39250.5|39243.5|160
1709801100000|2024-03-07 08:45:00|39273|39266|39263|39256|39288|39281|39258|39251|215
1709801400000|2024-03-07 08:50:00|39265.5|39258.5|39213|39206|39268|39261|39193|39186|784
1709801700000|2024-03-07 08:55:00|39215.5|39208.5|39183|39176|39225.5|39218.5|39180.5|39173.5|712
1709802000000|2024-03-07 09:00:00|39185.5|39178.5|39243|39236|39250.5|39243.5|39148|39141|367
1709802300000|2024-03-07 09:05:00|39245.5|39238.5|39253|39246|39283|39276|39238|39231|301
1709802600000|2024-03-07 09:10:00|39248|39241|39288|39281|39305.5|39298.5|39248|39241|311
1709802900000|2024-03-07 09:15:00|39290.5|39283.5|39308|39301|39323|39316|39288|39281|179
1709803200000|2024-03-07 09:20:00|39310.5|39303.5|39340.5|39333.5|39358|39351|39308|39301|252
1709803500000|2024-03-07 09:25:00|39338|39331|39378|39371|39388|39381|39335.5|39328.5|377
1709803800000|2024-03-07 09:30:00|39380.5|39373.5|39383|39376|39398|39391|39365.5|39358.5|258
1709804100000|2024-03-07 09:35:00|39378|39371|39413|39406|39413|39406|39378|39371|219
1709804400000|2024-03-07 09:40:00|39418|39411|39400.5|39393.5|39418|39411|39393|39386|604
1709804700000|2024-03-07 09:45:00|39398|39391|39385.5|39378.5|39413|39406|39385.5|39378.5|124
1709805000000|2024-03-07 09:50:00|39388|39381|39400.5|39393.5|39418|39411|39380.5|39373.5|74
1709805300000|2024-03-07 09:55:00|39403|39396|39403|39396|39413|39406|39400.5|39393.5|476
1709805600000|2024-03-07 10:00:00|39405.5|39398.5|39415.5|39408.5|39418|39411|39400.5|39393.5|59
1709805900000|2024-03-07 10:05:00|39418|39411|39423|39416|39428|39421|39410.5|39403.5|94
1709806200000|2024-03-07 10:10:00|39425.5|39418.5|39443|39436|39458|39451|39423|39416|183
1709806500000|2024-03-07 10:15:00|39438|39431|39463|39456|39468|39461|39428|39421|233
1709806800000|2024-03-07 10:20:00|39465.5|39458.5|39453|39446|39473|39466|39453|39446|208
1709807100000|2024-03-07 10:25:00|39455.5|39448.5|39458|39451|39458|39451|39440.5|39433.5|95
1709807400000|2024-03-07 10:30:00|39453|39446|39433|39426|39458|39451|39433|39426|75
1709807700000|2024-03-07 10:35:00|39435.5|39428.5|39430.5|39423.5|39443|39436|39418|39411|101
1709808000000|2024-03-07 10:40:00|39428|39421|39435.5|39428.5|39440.5|39433.5|39423|39416|44
1709808300000|2024-03-07 10:45:00|39438|39431|39453|39446|39468|39461|39438|39431|105
1709808600000|2024-03-07 10:50:00|39455.5|39448.5|39443|39436|39455.5|39448.5|39440.5|39433.5|44
1709808900000|2024-03-07 10:55:00|39438|39431|39448|39441|39458|39451|39438|39431|43
1709809200000|2024-03-07 11:00:00|39445.5|39438.5|39440.5|39433.5|39445.5|39438.5|39413|39406|49
1709809500000|2024-03-07 11:05:00|39443|39436|39443|39436|39453|39446|39438|39431|104
1709809800000|2024-03-07 11:10:00|39448|39441|39408|39401|39448|39441|39398|39391|137
1709810100000|2024-03-07 11:15:00|39405.5|39398.5|39388|39381|39408|39401|39388|39381|83
1709810400000|2024-03-07 11:20:00|39385.5|39378.5|39390.5|39383.5|39398|39391|39380.5|39373.5|145
1709810700000|2024-03-07 11:25:00|39393|39386|39388|39381|39408|39401|39385.5|39378.5|103
1709811000000|2024-03-07 11:30:00|39390.5|39383.5|39400.5|39393.5|39408|39401|39383|39376|389
1709811300000|2024-03-07 11:35:00|39398|39391|39423|39416|39428|39421|39398|39391|95
1709811600000|2024-03-07 11:40:00|39428|39421|39433|39426|39443|39436|39428|39421|113
1709811900000|2024-03-07 11:45:00|39438|39431|39448|39441|39450.5|39443.5|39430.5|39423.5|133
1709812200000|2024-03-07 11:50:00|39445.5|39438.5|39430.5|39423.5|39445.5|39438.5|39428|39421|49
1709812500000|2024-03-07 11:55:00|39428|39421|39423|39416|39428|39421|39410.5|39403.5|243
1709812800000|2024-03-07 12:00:00|39425.5|39418.5|39423|39416|39443|39436|39423|39416|93
1709813100000|2024-03-07 12:05:00|39425.5|39418.5|39413|39406|39428|39421|39408|39401|110
1709813400000|2024-03-07 12:10:00|39410.5|39403.5|39443|39436|39443|39436|39405.5|39398.5|61
1709813700000|2024-03-07 12:15:00|39440.5|39433.5|39443|39436|39443|39436|39430.5|39423.5|18
1709814000000|2024-03-07 12:20:00|39438|39431|39483|39476|39483|39476|39438|39431|131
1709814300000|2024-03-07 12:25:00|39480.5|39473.5|39490.5|39483.5|39493|39486|39463|39456|108
1709814600000|2024-03-07 12:30:00|39488|39481|39503|39496|39505.5|39498.5|39488|39481|199
1709814900000|2024-03-07 12:35:00|39498|39491|39493|39486|39503|39496|39483|39476|159
1709815200000|2024-03-07 12:40:00|39488|39481|39475.5|39468.5|39490.5|39483.5|39465.5|39458.5|73
1709815500000|2024-03-07 12:45:00|39473|39466|39483|39476|39483|39476|39463|39456|115
1709815800000|2024-03-07 12:50:00|39480.5|39473.5|39458|39451|39488|39481|39450.5|39443.5|177
1709816100000|2024-03-07 12:55:00|39455.5|39448.5|39458|39451|39463|39456|39448|39441|33
1709816400000|2024-03-07 13:00:00|39460.5|39453.5|39445.5|39438.5|39468|39461|39445.5|39438.5|114
1709816700000|2024-03-07 13:05:00|39443|39436|39443|39436|39445.5|39438.5|39413|39406|127
1709817000000|2024-03-07 13:10:00|39440.5|39433.5|39453|39446|39463|39456|39440.5|39433.5|54
1709817300000|2024-03-07 13:15:00|39458|39451|39508|39501|39513|39506|39455.5|39448.5|167
1709817600000|2024-03-07 13:20:00|39505.5|39498.5|39473|39466|39508|39501|39473|39466|259
1709817900000|2024-03-07 13:25:00|39475.5|39468.5|39488|39481|39488|39481|39470.5|39463.5|294
1709818200000|2024-03-07 13:30:00|39490.5|39483.5|39478|39471|39518|39511|39458|39451|189
1709818500000|2024-03-07 13:35:00|39475.5|39468.5|39465.5|39458.5|39495.5|39488.5|39465.5|39458.5|150
1709818800000|2024-03-07 13:40:00|39468|39461|39490.5|39483.5|39493|39486|39443|39436|97
1709819100000|2024-03-07 13:45:00|39493|39486|39458|39451|39498|39491|39458|39451|40
1709819400000|2024-03-07 13:50:00|39455.5|39448.5|39463|39456|39470.5|39463.5|39440.5|39433.5|145
1709819700000|2024-03-07 13:55:00|39465.5|39458.5|39468|39461|39485.5|39478.5|39453|39446|61
1709820000000|2024-03-07 14:00:00|39470.5|39463.5|39485.5|39478.5|39493|39486|39448|39441|420
1709820300000|2024-03-07 14:05:00|39488|39481|39483|39476|39505.5|39498.5|39480.5|39473.5|150
1709820600000|2024-03-07 14:10:00|39485.5|39478.5|39498|39491|39500.5|39493.5|39465.5|39458.5|65
1709820900000|2024-03-07 14:15:00|39493|39486|39563|39556|39563|39556|39488|39481|339
1709821200000|2024-03-07 14:20:00|39558|39551|39563|39556|39580.5|39573.5|39553|39546|619
1709821500000|2024-03-07 14:25:00|39560.5|39553.5|39583|39576|39585.5|39578.5|39548|39541|251
1709821800000|2024-03-07 14:30:00|39585.5|39578.5|39568|39561|39585.5|39578.5|39545.5|39538.5|286
1709822100000|2024-03-07 14:35:00|39570.5|39563.5|39668|39661|39673|39666|39570.5|39563.5|539
1709822400000|2024-03-07 14:40:00|39663|39656|39610.5|39603.5|39670.5|39663.5|39603|39596|290
1709822700000|2024-03-07 14:45:00|39613|39606|39638|39631|39638|39631|39583|39576|280
1709823000000|2024-03-07 14:50:00|39633|39626|39698|39691|39713|39706|39628|39621|305
1709823300000|2024-03-07 14:55:00|39700.5|39693.5|39700.5|39693.5|39718|39711|39683|39676|218
1709823600000|2024-03-07 15:00:00|39698|39691|39703|39696|39703|39696|39673|39666|257
1709823900000|2024-03-07 15:05:00|39705.5|39698.5|39688|39681|39705.5|39698.5|39668|39661|165
1709824200000|2024-03-07 15:10:00|39693|39686|39705.5|39698.5|39728|39721|39693|39686|333
1709824500000|2024-03-07 15:15:00|39703|39696|39698|39691|39723|39716|39690.5|39683.5|205
1709824800000|2024-03-07 15:20:00|39700.5|39693.5|39730.5|39723.5|39743|39736|39698|39691|137
1709825100000|2024-03-07 15:25:00|39728|39721|39733|39726|39753|39746|39725.5|39718.5|185
1709825400000|2024-03-07 15:30:00|39738|39731|39733|39726|39743|39736|39708|39701|103
1709825700000|2024-03-07 15:35:00|39730.5|39723.5|39745.5|39738.5|39748|39741|39718|39711|151
1709826000000|2024-03-07 15:40:00|39748|39741|39763|39756|39768|39761|39743|39736|144
1709826300000|2024-03-07 15:45:00|39765.5|39758.5|39728|39721|39768|39761|39728|39721|193
1709826600000|2024-03-07 15:50:00|39733|39726|39723|39716|39745.5|39738.5|39713|39706|251
1709826900000|2024-03-07 15:55:00|39718|39711|39738|39731|39748|39741|39718|39711|197
1709827200000|2024-03-07 16:00:00|39733|39726|39733|39726|39743|39736|39713|39706|103
1709827500000|2024-03-07 16:05:00|39730.5|39723.5|39743|39736|39748|39741|39728|39721|83
1709827800000|2024-03-07 16:10:00|39745.5|39738.5|39748|39741|39773|39766|39725.5|39718.5|279
1709828100000|2024-03-07 16:15:00|39753|39746|39753|39746|39763|39756|39738|39731|106
1709828400000|2024-03-07 16:20:00|39758|39751|39783|39776|39788|39781|39753|39746|225
1709828700000|2024-03-07 16:25:00|39788|39781|39758|39751|39788|39781|39735.5|39728.5|287
1709829000000|2024-03-07 16:30:00|39763|39756|39763|39756|39768|39761|39733|39726|386
1709829300000|2024-03-07 16:35:00|39760.5|39753.5|39768|39761|39768|39761|39753|39746|262
1709829600000|2024-03-07 16:40:00|39765.5|39758.5|39775.5|39768.5|39778|39771|39760.5|39753.5|123
1709829900000|2024-03-07 16:45:00|39773|39766|39780.5|39773.5|39783|39776|39758|39751|139
1709830200000|2024-03-07 16:50:00|39778|39771|39773|39766|39785.5|39778.5|39763|39756|113
1709830500000|2024-03-07 16:55:00|39775.5|39768.5|39803|39796|39805.5|39798.5|39773|39766|126
1709830800000|2024-03-07 17:00:00|39808|39801|39803|39796|39808|39801|39788|39781|102
1709831100000|2024-03-07 17:05:00|39808|39801|39803|39796|39813|39806|39793|39786|253
1709831400000|2024-03-07 17:10:00|39808|39801|39813|39806|39825.5|39818.5|39803|39796|92
1709831700000|2024-03-07 17:15:00|39810.5|39803.5|39835.5|39828.5|39838|39831|39808|39801|90
1709832000000|2024-03-07 17:20:00|39833|39826|39820.5|39813.5|39835.5|39828.5|39808|39801|53
1709832300000|2024-03-07 17:25:00|39823|39816|39818|39811|39838|39831|39818|39811|95
1709832600000|2024-03-07 17:30:00|39815.5|39808.5|39780.5|39773.5|39815.5|39808.5|39773|39766|161
1709832900000|2024-03-07 17:35:00|39778|39771|39793|39786|39803|39796|39778|39771|228
1709833200000|2024-03-07 17:40:00|39790.5|39783.5|39765.5|39758.5|39793|39786|39745.5|39738.5|130
1709833500000|2024-03-07 17:45:00|39763|39756|39768|39761|39788|39781|39758|39751|177
1709833800000|2024-03-07 17:50:00|39773|39766|39790.5|39783.5|39800.5|39793.5|39763|39756|253
1709834100000|2024-03-07 17:55:00|39788|39781|39790.5|39783.5|39793|39786|39778|39771|182
1709834400000|2024-03-07 18:00:00|39793|39786|39783|39776|39795.5|39788.5|39775.5|39768.5|55
1709834700000|2024-03-07 18:05:00|39785.5|39778.5|39803|39796|39805.5|39798.5|39763|39756|74
1709835000000|2024-03-07 18:10:00|39808|39801|39813|39806|39818|39811|39803|39796|153
1709835300000|2024-03-07 18:15:00|39810.5|39803.5|39808|39801|39828|39821|39793|39786|129
1709835600000|2024-03-07 18:20:00|39805.5|39798.5|39808|39801|39815.5|39808.5|39798|39791|146
1709835900000|2024-03-07 18:25:00|39805.5|39798.5|39813|39806|39813|39806|39793|39786|51
1709836200000|2024-03-07 18:30:00|39810.5|39803.5|39818|39811|39818|39811|39795.5|39788.5|281
1709836500000|2024-03-07 18:35:00|39813|39806|39823|39816|39828|39821|39808|39801|434
1709836800000|2024-03-07 18:40:00|39825.5|39818.5|39848|39841|39848|39841|39818|39811|111
1709837100000|2024-03-07 18:45:00|39845.5|39838.5|39833|39826|39845.5|39838.5|39828|39821|142
1709837400000|2024-03-07 18:50:00|39835.5|39828.5|39848|39841|39848|39841|39833|39826|41
1709837700000|2024-03-07 18:55:00|39850.5|39843.5|39855.5|39848.5|39868|39861|39850.5|39843.5|205
1709838000000|2024-03-07 19:00:00|39858|39851|39863|39856|39865.5|39858.5|39833|39826|137
1709838300000|2024-03-07 19:05:00|39860.5|39853.5|39828|39821|39863|39856|39820.5|39813.5|368
1709838600000|2024-03-07 19:10:00|39825.5|39818.5|39828|39821|39843|39836|39823|39816|46
1709838900000|2024-03-07 19:15:00|39830.5|39823.5|39823|39816|39838|39831|39803|39796|68
1709839200000|2024-03-07 19:20:00|39825.5|39818.5|39803|39796|39828|39821|39798|39791|139
1709839500000|2024-03-07 19:25:00|39800.5|39793.5|39795.5|39788.5|39808|39801|39790.5|39783.5|59
1709839800000|2024-03-07 19:30:00|39798|39791|39793|39786|39803|39796|39783|39776|75
1709840100000|2024-03-07 19:35:00|39790.5|39783.5|39778|39771|39793|39786|39773|39766|85
1709840400000|2024-03-07 19:40:00|39780.5|39773.5|39773|39766|39783|39776|39773|39766|74
1709840700000|2024-03-07 19:45:00|39770.5|39763.5|39783|39776|39788|39781|39763|39756|69
1709841000000|2024-03-07 19:50:00|39778|39771|39785.5|39778.5|39788|39781|39768|39761|103
1709841300000|2024-03-07 19:55:00|39783|39776|39738|39731|39785.5|39778.5|39733|39726|185
1709841600000|2024-03-07 20:00:00|39735.5|39728.5|39713|39706|39735.5|39728.5|39638|39631|644
1709841900000|2024-03-07 20:05:00|39708|39701|39693|39686|39713|39706|39673|39666|511
1709842200000|2024-03-07 20:10:00|39695.5|39688.5|39738|39731|39743|39736|39683|39676|138
1709842500000|2024-03-07 20:15:00|39733|39726|39738|39731|39748|39741|39723|39716|233
1709842800000|2024-03-07 20:20:00|39733|39726|39738|39731|39738|39731|39718|39711|75
1709843100000|2024-03-07 20:25:00|39735.5|39728.5|39745.5|39738.5|39755.5|39748.5|39733|39726|45
1709843400000|2024-03-07 20:30:00|39743|39736|39763|39756|39763|39756|39735.5|39728.5|52
1709843700000|2024-03-07 20:35:00|39760.5|39753.5|39763|39756|39768|39761|39753|39746|87
1709844000000|2024-03-07 20:40:00|39765.5|39758.5|39783|39776|39788|39781|39763|39756|101
1709844300000|2024-03-07 20:45:00|39788|39781|39763|39756|39793|39786|39763|39756|258
1709844600000|2024-03-07 20:50:00|39768|39761|39785.5|39778.5|39788|39781|39760.5|39753.5|216
1709844900000|2024-03-07 20:55:00|39788|39781|39755.5|39748.5|39790.5|39783.5|39708|39701|538
1709845200000|2024-03-07 21:00:00|39753|39746|39733|39726|39755.5|39748.5|39730.5|39723.5|198
1709845500000|2024-03-07 21:05:00|39725.5|39718.5|39725.5|39718.5|39738|39731|39710.5|39703.5|85
1709845800000|2024-03-07 21:10:00|39723|39716|39710.5|39703.5|39728|39721|39708|39701|113
1709846100000|2024-03-07 21:15:00|39708|39701|39680.5|39673.5|39718|39711|39643|39636|248
1709846400000|2024-03-07 21:20:00|39683|39676|39680.5|39673.5|39695.5|39688.5|39665.5|39658.5|38
1709846700000|2024-03-07 21:25:00|39678|39671|39705.5|39698.5|39705.5|39698.5|39668|39661|31
1709847000000|2024-03-07 21:30:00|39708|39701|39708|39701|39713|39706|39705.5|39698.5|11
1709847300000|2024-03-07 21:35:00|39700.5|39693.5|39730.5|39723.5|39738|39731|39700.5|39693.5|61
1709847600000|2024-03-07 21:40:00|39728|39721|39718|39711|39743|39736|39718|39711|53
1709847900000|2024-03-07 21:45:00|39715.5|39708.5|39735.5|39728.5|39743|39736|39715.5|39708.5|15
1709848200000|2024-03-07 21:50:00|39738|39731|39745.5|39738.5|39750.5|39743.5|39738|39731|20
1709848500000|2024-03-07 21:55:00|39743|39736|39750.4|39720.4|39751.7|39743.5|39740.5|39720.4|21
1709848800000|2024-03-07 22:00:00|39750.6|39720.6|39749.9|39719.9|39752.4|39722.4|39749.3|39719.3|0
1709849100000|2024-03-07 22:05:00|39750.8|39720.8|39749.3|39719.3|39750.8|39720.8|39749.3|39719.3|0
1709849400000|2024-03-07 22:10:00|39748.8|39718.8|39750|39720|39751|39721|39748.8|39718.8|0
1709849700000|2024-03-07 22:15:00|39749.5|39719.5|39751.6|39721.6|39753.5|39723.5|39749.5|39719.5|0
1709850000000|2024-03-07 22:20:00|39752.4|39722.4|39753.2|39723.2|39754.1|39724.1|39751.2|39721.2|0
1709850300000|2024-03-07 22:25:00|39753.4|39723.4|39749.1|39719.1|39753.9|39723.9|39749.1|39719.1|0
1709850600000|2024-03-07 22:30:00|39750.8|39720.8|39752|39722|39754.1|39724.1|39750|39720|0
1709850900000|2024-03-07 22:35:00|39752.8|39722.8|39756.3|39726.3|39756.3|39726.3|39751|39721|0
1709851200000|2024-03-07 22:40:00|39757.1|39727.1|39758.3|39728.3|39758.9|39728.9|39757.1|39727.1|0
1709851500000|2024-03-07 22:45:00|39758.9|39728.9|39758.3|39728.3|39758.9|39728.9|39758.1|39728.1|0
1709851800000|2024-03-07 22:50:00|39757.5|39727.5|39758.3|39728.3|39758.6|39728.6|39757.5|39727.5|0
1709852100000|2024-03-07 22:55:00|39758.1|39728.1|39756.9|39726.9|39759|39729|39755.3|39725.3|0
1709852400000|2024-03-07 23:00:00|39758.3|39728.3|39777|39762|39782|39767|39758.3|39728.3|41
1709852700000|2024-03-07 23:05:00|39782|39767|39779.5|39764.5|39807|39792|39779.5|39764.5|44
1709853000000|2024-03-07 23:10:00|39782|39767|39807|39792|39807|39792|39782|39767|12
1709853300000|2024-03-07 23:15:00|39812|39797|39804.5|39789.5|39817|39802|39792|39777|70
1709853600000|2024-03-07 23:20:00|39802|39787|39789.5|39774.5|39807|39792|39787|39772|13
1709853900000|2024-03-07 23:25:00|39792|39777|39762|39747|39792|39777|39762|39747|16
1709854200000|2024-03-07 23:30:00|39754.5|39739.5|39765.5|39758.5|39773|39766|39752|39737|20088
1709854500000|2024-03-07 23:35:00|39763|39756|39743|39736|39763|39756|39730.5|39723.5|174
1709854800000|2024-03-07 23:40:00|39740.5|39733.5|39760.5|39753.5|39768|39761|39738|39731|297
1709855100000|2024-03-07 23:45:00|39763|39756|39718|39711|39793|39786|39708|39701|426
1709855400000|2024-03-07 23:50:00|39720.5|39713.5|39628|39621|39733|39726|39618|39611|454
1709855700000|2024-03-07 23:55:00|39623|39616|39668|39661|39683|39676|39550.5|39543.5|973
1709856000000|2024-03-08 00:00:00|39660.5|39653.5|39738|39731|39875.5|39868.5|39660.5|39653.5|3532
1709856300000|2024-03-08 00:05:00|39740.5|39733.5|39613|39606|39753|39746|39588|39581|939
1709856600000|2024-03-08 00:10:00|39618|39611|39713|39706|39715.5|39708.5|39545.5|39538.5|1071
1709856900000|2024-03-08 00:15:00|39710.5|39703.5|39733|39726|39735.5|39728.5|39678|39671|823
1709857200000|2024-03-08 00:20:00|39730.5|39723.5|39713|39706|39745.5|39738.5|39703|39696|397
1709857500000|2024-03-08 00:25:00|39698|39691|39633|39626|39708|39701|39628|39621|433
1709857800000|2024-03-08 00:30:00|39630.5|39623.5|39598|39591|39683|39676|39598|39591|669
1709858100000|2024-03-08 00:35:00|39600.5|39593.5|39640.5|39633.5|39673|39666|39588|39581|423
1709858400000|2024-03-08 00:40:00|39638|39631|39703|39696|39708|39701|39635.5|39628.5|363
1709858700000|2024-03-08 00:45:00|39700.5|39693.5|39728|39721|39800.5|39793.5|39698|39691|469
1709859000000|2024-03-08 00:50:00|39725.5|39718.5|39738|39731|39758|39751|39698|39691|359
1709859300000|2024-03-08 00:55:00|39735.5|39728.5|39723|39716|39740.5|39733.5|39683|39676|341
1709859600000|2024-03-08 01:00:00|39718|39711|39673|39666|39725.5|39718.5|39650.5|39643.5|381
1709859900000|2024-03-08 01:05:00|39670.5|39663.5|39653|39646|39700.5|39693.5|39645.5|39638.5|353
1709860200000|2024-03-08 01:10:00|39655.5|39648.5|39708|39701|39710.5|39703.5|39653|39646|351
1709860500000|2024-03-08 01:15:00|39705.5|39698.5|39760.5|39753.5|39763|39756|39700.5|39693.5|441
1709860800000|2024-03-08 01:20:00|39763|39756|39778|39771|39793|39786|39733|39726|371
1709861100000|2024-03-08 01:25:00|39780.5|39773.5|39805.5|39798.5|39825.5|39818.5|39763|39756|398
1709861400000|2024-03-08 01:30:00|39808|39801|39898|39891|39915.5|39908.5|39803|39796|703
1709861700000|2024-03-08 01:35:00|39893|39886|39883|39876|39915.5|39908.5|39845.5|39838.5|439
1709862000000|2024-03-08 01:40:00|39880.5|39873.5|39883|39876|39903|39896|39860.5|39853.5|267
1709862300000|2024-03-08 01:45:00|39880.5|39873.5|39905.5|39898.5|39908|39901|39860.5|39853.5|358
1709862600000|2024-03-08 01:50:00|39903|39896|39935.5|39928.5|39953|39946|39890.5|39883.5|635
1709862900000|2024-03-08 01:55:00|39938|39931|39958|39951|39960.5|39953.5|39903|39896|274
1709863200000|2024-03-08 02:00:00|39960.5|39953.5|39853|39846|39960.5|39953.5|39853|39846|467
1709863500000|2024-03-08 02:05:00|39850.5|39843.5|39908|39901|39918|39911|39850.5|39843.5|278
1709863800000|2024-03-08 02:10:00|39910.5|39903.5|39898|39891|39920.5|39913.5|39873|39866|140
1709864100000|2024-03-08 02:15:00|39900.5|39893.5|39923|39916|39925.5|39918.5|39883|39876|117
1709864400000|2024-03-08 02:20:00|39920.5|39913.5|39940.5|39933.5|39940.5|39933.5|39913|39906|152
1709864700000|2024-03-08 02:25:00|39938|39931|39930.5|39923.5|39943|39936|39925.5|39918.5|90
1709865000000|2024-03-08 02:30:00|39928|39921|39903|39896|39935.5|39928.5|39895.5|39888.5|140
1709865300000|2024-03-08 02:35:00|39898|39891|39883|39876|39908|39901|39873|39866|114
1709865600000|2024-03-08 02:40:00|39885.5|39878.5|39905.5|39898.5|39908|39901|39870.5|39863.5|90
1709865900000|2024-03-08 02:45:00|39903|39896|39853|39846|39905.5|39898.5|39848|39841|138
1709866200000|2024-03-08 02:50:00|39855.5|39848.5|39823|39816|39858|39851|39803|39796|332
1709866500000|2024-03-08 02:55:00|39825.5|39818.5|39818|39811|39853|39846|39818|39811|88
1709866800000|2024-03-08 03:00:00|39820.5|39813.5|39803|39796|39845.5|39838.5|39798|39791|125
1709867100000|2024-03-08 03:05:00|39798|39791|39803|39796|39825.5|39818.5|39798|39791|97
1709867400000|2024-03-08 03:10:00|39805.5|39798.5|39828|39821|39840.5|39833.5|39803|39796|78
1709867700000|2024-03-08 03:15:00|39825.5|39818.5|39823|39816|39828|39821|39798|39791|139
1709868000000|2024-03-08 03:20:00|39828|39821|39848|39841|39848|39841|39815.5|39808.5|76
1709868300000|2024-03-08 03:25:00|39845.5|39838.5|39868|39861|39873|39866|39840.5|39833.5|84
1709868600000|2024-03-08 03:30:00|39870.5|39863.5|39885.5|39878.5|39893|39886|39863|39856|291
1709868900000|2024-03-08 03:35:00|39883|39876|39920.5|39913.5|39925.5|39918.5|39865.5|39858.5|229
1709869200000|2024-03-08 03:40:00|39918|39911|39953|39946|39953|39946|39908|39901|222
1709869500000|2024-03-08 03:45:00|39958|39951|39993|39986|39998|39991|39948|39941|415
1709869800000|2024-03-08 03:50:00|39995.5|39988.5|39968|39961|40003|39996|39963|39956|217
1709870100000|2024-03-08 03:55:00|39970.5|39963.5|39908|39901|39970.5|39963.5|39908|39901|401
1709870400000|2024-03-08 04:00:00|39910.5|39903.5|39948|39941|39965.5|39958.5|39898|39891|189
1709870700000|2024-03-08 04:05:00|39945.5|39938.5|39963|39956|39968|39961|39945.5|39938.5|139
1709871000000|2024-03-08 04:10:00|39960.5|39953.5|39970.5|39963.5|39983|39976|39953|39946|145
1709871300000|2024-03-08 04:15:00|39973|39966|39973|39966|39983|39976|39955.5|39948.5|114
1709871600000|2024-03-08 04:20:00|39975.5|39968.5|39960.5|39953.5|39985.5|39978.5|39948|39941|193
1709871900000|2024-03-08 04:25:00|39958|39951|39968|39961|39973|39966|39948|39941|123
1709872200000|2024-03-08 04:30:00|39965.5|39958.5|39920.5|39913.5|39965.5|39958.5|39920.5|39913.5|125
1709872500000|2024-03-08 04:35:00|39918|39911|39863|39856|39933|39926|39860.5|39853.5|339
1709872800000|2024-03-08 04:40:00|39858|39851|39893|39886|39908|39901|39858|39851|112
1709873100000|2024-03-08 04:45:00|39895.5|39888.5|39870.5|39863.5|39905.5|39898.5|39863|39856|172
1709873400000|2024-03-08 04:50:00|39868|39861|39780.5|39773.5|39870.5|39863.5|39743|39736|881
1709873700000|2024-03-08 04:55:00|39778|39771|39780.5|39773.5|39805.5|39798.5|39773|39766|323
1709874000000|2024-03-08 05:00:00|39783|39776|39723|39716|39793|39786|39695.5|39688.5|513
1709874300000|2024-03-08 05:05:00|39725.5|39718.5|39693|39686|39758|39751|39690.5|39683.5|299
1709874600000|2024-03-08 05:10:00|39695.5|39688.5|39703|39696|39713|39706|39668|39661|402
1709874900000|2024-03-08 05:15:00|39705.5|39698.5|39713|39706|39718|39711|39688|39681|245
1709875200000|2024-03-08 05:20:00|39715.5|39708.5|39620.5|39613.5|39725.5|39718.5|39618|39611|513
1709875500000|2024-03-08 05:25:00|39618|39611|39673|39666|39688|39681|39618|39611|460
1709875800000|2024-03-08 05:30:00|39675.5|39668.5|39700.5|39693.5|39703|39696|39655.5|39648.5|216
1709876100000|2024-03-08 05:35:00|39703|39696|39693|39686|39748|39741|39688|39681|276
1709876400000|2024-03-08 05:40:00|39695.5|39688.5|39698|39691|39718|39711|39685.5|39678.5|179
1709876700000|2024-03-08 05:45:00|39700.5|39693.5|39733|39726|39753|39746|39700.5|39693.5|315
1709877000000|2024-03-08 05:50:00|39730.5|39723.5|39683|39676|39735.5|39728.5|39675.5|39668.5|411
1709877300000|2024-03-08 05:55:00|39678|39671|39683|39676|39698|39691|39673|39666|821
1709877600000|2024-03-08 06:00:00|39678|39671|39688|39681|39723|39716|39663|39656|1444
1709877900000|2024-03-08 06:05:00|39690.5|39683.5|39725.5|39718.5|39730.5|39723.5|39683|39676|405
1709878200000|2024-03-08 06:10:00|39723|39716|39740.5|39733.5|39748|39741|39688|39681|702
1709878500000|2024-03-08 06:15:00|39738|39731|39720.5|39713.5|39748|39741|39710.5|39703.5|272
1709878800000|2024-03-08 06:20:00|39723|39716|39723|39716|39725.5|39718.5|39713|39706|115
1709879100000|2024-03-08 06:25:00|39720.5|39713.5|39705.5|39698.5|39725.5|39718.5|39695.5|39688.5|42
1709879400000|2024-03-08 06:30:00|39708|39701|39710.5|39703.5|39713|39706|39688|39681|68
1709879700000|2024-03-08 06:35:00|39705.5|39698.5|39710.5|39703.5|39710.5|39703.5|39700.5|39693.5|62
1709880000000|2024-03-08 06:40:00|39713|39706|39700.5|39693.5|39715.5|39708.5|39700.5|39693.5|17
1709880300000|2024-03-08 06:45:00|39703|39696|39705.5|39698.5|39710.5|39703.5|39700.5|39693.5|10
1709880600000|2024-03-08 06:50:00|39708|39701|39713|39706|39713|39706|39703|39696|14
1709880900000|2024-03-08 06:55:00|39715.5|39708.5|39695.5|39688.5|39715.5|39708.5|39693|39686|13
1709881200000|2024-03-08 07:00:00|39693|39686|39698|39691|39703|39696|39683|39676|56
1709881500000|2024-03-08 07:05:00|39700.5|39693.5|39698|39691|39720.5|39713.5|39693|39686|29
1709881800000|2024-03-08 07:10:00|39695.5|39688.5|39700.5|39693.5|39710.5|39703.5|39693|39686|35
1709882100000|2024-03-08 07:15:00|39703|39696|39718|39711|39718|39711|39703|39696|17
1709882400000|2024-03-08 07:20:00|39715.5|39708.5|39713|39706|39718|39711|39708|39701|33
1709882700000|2024-03-08 07:25:00|39708|39701|39720.5|39713.5|39728|39721|39708|39701|98
1709883000000|2024-03-08 07:30:00|39718|39711|39698|39691|39720.5|39713.5|39685.5|39678.5|169
1709883300000|2024-03-08 07:35:00|39700.5|39693.5|39708|39701|39710.5|39703.5|39693|39686|63
1709883600000|2024-03-08 07:40:00|39710.5|39703.5|39700.5|39693.5|39710.5|39703.5|39690.5|39683.5|22
1709883900000|2024-03-08 07:45:00|39698|39691|39703|39696|39713|39706|39693|39686|19
1709884200000|2024-03-08 07:50:00|39705.5|39698.5|39720.5|39713.5|39720.5|39713.5|39695.5|39688.5|21
1709884500000|2024-03-08 07:55:00|39718|39711|39698|39691|39723|39716|39688|39681|106
1709884800000|2024-03-08 08:00:00|39703|39696|39708|39701|39713|39706|39683|39676|324
1709885100000|2024-03-08 08:05:00|39710.5|39703.5|39708|39701|39723|39716|39693|39686|119
1709885400000|2024-03-08 08:10:00|39710.5|39703.5|39723|39716|39735.5|39728.5|39710.5|39703.5|104
1709885700000|2024-03-08 08:15:00|39725.5|39718.5|39720.5|39713.5|39728|39721|39710.5|39703.5|64
1709886000000|2024-03-08 08:20:00|39718|39711|39743|39736|39748|39741|39718|39711|178
1709886300000|2024-03-08 08:25:00|39740.5|39733.5|39758|39751|39770.5|39763.5|39740.5|39733.5|298
1709886600000|2024-03-08 08:30:00|39755.5|39748.5|39783|39776|39783|39776|39743|39736|136
1709886900000|2024-03-08 08:35:00|39780.5|39773.5|39763|39756|39785.5|39778.5|39753|39746|199
1709887200000|2024-03-08 08:40:00|39760.5|39753.5|39768|39761|39770.5|39763.5|39753|39746|24
1709887500000|2024-03-08 08:45:00|39770.5|39763.5|39793|39786|39803|39796|39753|39746|86
1709887800000|2024-03-08 08:50:00|39790.5|39783.5|39783|39776|39793|39786|39780.5|39773.5|37
1709888100000|2024-03-08 08:55:00|39780.5|39773.5|39748|39741|39783|39776|39748|39741|113
1709888400000|2024-03-08 09:00:00|39750.5|39743.5|39723|39716|39750.5|39743.5|39710.5|39703.5|193
1709888700000|2024-03-08 09:05:00|39718|39711|39725.5|39718.5|39728|39721|39703|39696|45
1709889000000|2024-03-08 09:10:00|39723|39716|39708|39701|39725.5|39718.5|39698|39691|71
1709889300000|2024-03-08 09:15:00|39710.5|39703.5|39645.5|39638.5|39710.5|39703.5|39608|39601|892
1709889600000|2024-03-08 09:20:00|39648|39641|39653|39646|39665.5|39658.5|39608|39601|197
1709889900000|2024-03-08 09:25:00|39650.5|39643.5|39630.5|39623.5|39653|39646|39610.5|39603.5|247
1709890200000|2024-03-08 09:30:00|39628|39621|39558|39551|39638|39631|39555.5|39548.5|550
1709890500000|2024-03-08 09:35:00|39560.5|39553.5|39543|39536|39588|39581|39495.5|39488.5|1370
1709890800000|2024-03-08 09:40:00|39545.5|39538.5|39510.5|39503.5|39563|39556|39508|39501|332
1709891100000|2024-03-08 09:45:00|39513|39506|39358|39351|39518|39511|39253|39246|1842
1709891400000|2024-03-08 09:50:00|39355.5|39348.5|39438|39431|39473|39466|39355.5|39348.5|1156
1709891700000|2024-03-08 09:55:00|39435.5|39428.5|39425.5|39418.5|39450.5|39443.5|39398|39391|239
1709892000000|2024-03-08 10:00:00|39423|39416|39455.5|39448.5|39478|39471|39423|39416|284
1709892300000|2024-03-08 10:05:00|39458|39451|39423|39416|39478|39471|39420.5|39413.5|229
1709892600000|2024-03-08 10:10:00|39428|39421|39383|39376|39438|39431|39373|39366|201
1709892900000|2024-03-08 10:15:00|39385.5|39378.5|39350.5|39343.5|39403|39396|39345.5|39338.5|200
1709893200000|2024-03-08 10:20:00|39348|39341|39378|39371|39380.5|39373.5|39303|39296|322
1709893500000|2024-03-08 10:25:00|39380.5|39373.5|39403|39396|39420.5|39413.5|39375.5|39368.5|90
1709893800000|2024-03-08 10:30:00|39405.5|39398.5|39418|39411|39443|39436|39400.5|39393.5|109
1709894100000|2024-03-08 10:35:00|39413|39406|39418|39411|39428|39421|39403|39396|97
1709894400000|2024-03-08 10:40:00|39413|39406|39400.5|39393.5|39438|39431|39395.5|39388.5|61
1709894700000|2024-03-08 10:45:00|39403|39396|39463|39456|39493|39486|39403|39396|367
1709895000000|2024-03-08 10:50:00|39465.5|39458.5|39453|39446|39468|39461|39443|39436|45
1709895300000|2024-03-08 10:55:00|39455.5|39448.5|39450.5|39443.5|39458|39451|39440.5|39433.5|19
1709895600000|2024-03-08 11:00:00|39448|39441|39425.5|39418.5|39458|39451|39425.5|39418.5|78
1709895900000|2024-03-08 11:05:00|39423|39416|39440.5|39433.5|39443|39436|39408|39401|184
1709896200000|2024-03-08 11:10:00|39443|39436|39395.5|39388.5|39443|39436|39393|39386|242
1709896500000|2024-03-08 11:15:00|39398|39391|39398|39391|39403|39396|39383|39376|152
1709896800000|2024-03-08 11:20:00|39400.5|39393.5|39403|39396|39410.5|39403.5|39380.5|39373.5|243
1709897100000|2024-03-08 11:25:00|39398|39391|39385.5|39378.5|39403|39396|39363|39356|67
1709897400000|2024-03-08 11:30:00|39388|39381|39403|39396|39413|39406|39388|39381|36
1709897700000|2024-03-08 11:35:00|39400.5|39393.5|39368|39361|39400.5|39393.5|39365.5|39358.5|49
1709898000000|2024-03-08 11:40:00|39370.5|39363.5|39393|39386|39408|39401|39360.5|39353.5|256
1709898300000|2024-03-08 11:45:00|39388|39381|39383|39376|39408|39401|39368|39361|291
1709898600000|2024-03-08 11:50:00|39380.5|39373.5|39403|39396|39403|39396|39375.5|39368.5|160
1709898900000|2024-03-08 11:55:00|39408|39401|39403|39396|39408|39401|39385.5|39378.5|78
1709899200000|2024-03-08 12:00:00|39398|39391|39398|39391|39400.5|39393.5|39375.5|39368.5|107
1709899500000|2024-03-08 12:05:00|39395.5|39388.5|39388|39381|39400.5|39393.5|39373|39366|71
1709899800000|2024-03-08 12:10:00|39385.5|39378.5|39398|39391|39403|39396|39375.5|39368.5|27
1709900100000|2024-03-08 12:15:00|39395.5|39388.5|39363|39356|39398|39391|39358|39351|64
1709900400000|2024-03-08 12:20:00|39360.5|39353.5|39340.5|39333.5|39360.5|39353.5|39318|39311|326
1709900700000|2024-03-08 12:25:00|39338|39331|39328|39321|39350.5|39343.5|39328|39321|59
1709901000000|2024-03-08 12:30:00|39330.5|39323.5|39353|39346|39360.5|39353.5|39330.5|39323.5|64
1709901300000|2024-03-08 12:35:00|39355.5|39348.5|39338|39331|39355.5|39348.5|39333|39326|29
1709901600000|2024-03-08 12:40:00|39340.5|39333.5|39333|39326|39353|39346|39328|39321|45
1709901900000|2024-03-08 12:45:00|39328|39321|39348|39341|39363|39356|39323|39316|91
1709902200000|2024-03-08 12:50:00|39345.5|39338.5|39348|39341|39353|39346|39333|39326|22
1709902500000|2024-03-08 12:55:00|39353|39346|39368|39361|39368|39361|39348|39341|31
1709902800000|2024-03-08 13:00:00|39370.5|39363.5|39393|39386|39395.5|39388.5|39363|39356|110
1709903100000|2024-03-08 13:05:00|39388|39381|39378|39371|39390.5|39383.5|39368|39361|68
1709903400000|2024-03-08 13:10:00|39375.5|39368.5|39393|39386|39393|39386|39373|39366|71
1709903700000|2024-03-08 13:15:00|39390.5|39383.5|39388|39381|39403|39396|39388|39381|91
1709904000000|2024-03-08 13:20:00|39385.5|39378.5|39403|39396|39410.5|39403.5|39375.5|39368.5|115
1709904300000|2024-03-08 13:25:00|39398|39391|39380.5|39373.5|39408|39401|39368|39361|208
1709904600000|2024-03-08 13:30:00|39370.5|39363.5|39408|39401|39463|39456|39355.5|39348.5|788
1709904900000|2024-03-08 13:35:00|39410.5|39403.5|39433|39426|39443|39436|39393|39386|264
1709905200000|2024-03-08 13:40:00|39435.5|39428.5|39453|39446|39463|39456|39405.5|39398.5|300
1709905500000|2024-03-08 13:45:00|39450.5|39443.5|39458|39451|39505.5|39498.5|39448|39441|693
1709905800000|2024-03-08 13:50:00|39460.5|39453.5|39473|39466|39495.5|39488.5|39448|39441|146
1709906100000|2024-03-08 13:55:00|39475.5|39468.5|39463|39456|39478|39471|39425.5|39418.5|171
1709906400000|2024-03-08 14:00:00|39458|39451|39513|39506|39518|39511|39458|39451|404
1709906700000|2024-03-08 14:05:00|39510.5|39503.5|39515.5|39508.5|39538|39531|39475.5|39468.5|450
1709907000000|2024-03-08 14:10:00|39513|39506|39505.5|39498.5|39530.5|39523.5|39498|39491|198
1709907300000|2024-03-08 14:15:00|39503|39496|39475.5|39468.5|39505.5|39498.5|39460.5|39453.5|146
1709907600000|2024-03-08 14:20:00|39473|39466|39480.5|39473.5|39490.5|39483.5|39465.5|39458.5|56
1709907900000|2024-03-08 14:25:00|39483|39476|39468|39461|39503|39496|39450.5|39443.5|78
1709908200000|2024-03-08 14:30:00|39465.5|39458.5|39480.5|39473.5|39490.5|39483.5|39440.5|39433.5|478
1709908500000|2024-03-08 14:35:00|39478|39471|39463|39456|39488|39481|39423|39416|328
1709908800000|2024-03-08 14:40:00|39465.5|39458.5|39510.5|39503.5|39530.5|39523.5|39465.5|39458.5|427
1709909100000|2024-03-08 14:45:00|39513|39506|39543|39536|39548|39541|39500.5|39493.5|241
1709909400000|2024-03-08 14:50:00|39545.5|39538.5|39518|39511|39548|39541|39505.5|39498.5|278
1709909700000|2024-03-08 14:55:00|39515.5|39508.5|39523|39516|39533|39526|39508|39501|163
1709910000000|2024-03-08 15:00:00|39525.5|39518.5|39540.5|39533.5|39558|39551|39523|39516|216
1709910300000|2024-03-08 15:05:00|39543|39536|39533|39526|39548|39541|39523|39516|180
1709910600000|2024-03-08 15:10:00|39538|39531|39530.5|39523.5|39538|39531|39498|39491|114
1709910900000|2024-03-08 15:15:00|39533|39526|39530.5|39523.5|39578|39571|39523|39516|282
1709911200000|2024-03-08 15:20:00|39533|39526|39530.5|39523.5|39548|39541|39518|39511|145
1709911500000|2024-03-08 15:25:00|39533|39526|39568|39561|39580.5|39573.5|39530.5|39523.5|57
1709911800000|2024-03-08 15:30:00|39570.5|39563.5|39553|39546|39585.5|39578.5|39545.5|39538.5|69
1709912100000|2024-03-08 15:35:00|39555.5|39548.5|39530.5|39523.5|39555.5|39548.5|39513|39506|98
1709912400000|2024-03-08 15:40:00|39528|39521|39528|39521|39548|39541|39503|39496|65
1709912700000|2024-03-08 15:45:00|39530.5|39523.5|39515.5|39508.5|39530.5|39523.5|39473|39466|182
1709913000000|2024-03-08 15:50:00|39518|39511|39538|39531|39538|39531|39490.5|39483.5|120
1709913300000|2024-03-08 15:55:00|39543|39536|39543|39536|39563|39556|39533|39526|83
1709913600000|2024-03-08 16:00:00|39540.5|39533.5|39483|39476|39555.5|39548.5|39478|39471|316
1709913900000|2024-03-08 16:05:00|39478|39471|39450.5|39443.5|39488|39481|39445.5|39438.5|280
1709914200000|2024-03-08 16:10:00|39453|39446|39433|39426|39453|39446|39415.5|39408.5|191
1709914500000|2024-03-08 16:15:00|39430.5|39423.5|39383|39376|39430.5|39423.5|39368|39361|319
1709914800000|2024-03-08 16:20:00|39385.5|39378.5|39358|39351|39403|39396|39355.5|39348.5|255
1709915100000|2024-03-08 16:25:00|39355.5|39348.5|39338|39331|39378|39371|39323|39316|491
1709915400000|2024-03-08 16:30:00|39340.5|39333.5|39285.5|39278.5|39343|39336|39263|39256|496
1709915700000|2024-03-08 16:35:00|39288|39281|39338|39331|39343|39336|39280.5|39273.5|297
1709916000000|2024-03-08 16:40:00|39340.5|39333.5|39318|39311|39348|39341|39298|39291|275
1709916300000|2024-03-08 16:45:00|39323|39316|39278|39271|39323|39316|39255.5|39248.5|342
1709916600000|2024-03-08 16:50:00|39280.5|39273.5|39278|39271|39303|39296|39263|39256|214
1709916900000|2024-03-08 16:55:00|39275.5|39268.5|39268|39261|39298|39291|39263|39256|247
1709917200000|2024-03-08 17:00:00|39263|39256|39258|39251|39273|39266|39238|39231|287
1709917500000|2024-03-08 17:05:00|39255.5|39248.5|39243|39236|39308|39301|39233|39226|303
1709917800000|2024-03-08 17:10:00|39245.5|39238.5|39253|39246|39268|39261|39213|39206|161
1709918100000|2024-03-08 17:15:00|39255.5|39248.5|39208|39201|39258|39251|39208|39201|174
1709918400000|2024-03-08 17:20:00|39210.5|39203.5|39203|39196|39238|39231|39195.5|39188.5|137
1709918700000|2024-03-08 17:25:00|39205.5|39198.5|39268|39261|39273|39266|39205.5|39198.5|144
1709919000000|2024-03-08 17:30:00|39270.5|39263.5|39273|39266|39298|39291|39255.5|39248.5|175
1709919300000|2024-03-08 17:35:00|39270.5|39263.5|39255.5|39248.5|39275.5|39268.5|39235.5|39228.5|206
1709919600000|2024-03-08 17:40:00|39253|39246|39235.5|39228.5|39268|39261|39228|39221|119
1709919900000|2024-03-08 17:45:00|39238|39231|39180.5|39173.5|39238|39231|39180.5|39173.5|184
1709920200000|2024-03-08 17:50:00|39183|39176|39098|39091|39193|39186|39095.5|39088.5|463
1709920500000|2024-03-08 17:55:00|39100.5|39093.5|39058|39051|39103|39096|39048|39041|354
1709920800000|2024-03-08 18:00:00|39060.5|39053.5|39038|39031|39078|39071|39028|39021|388
1709921100000|2024-03-08 18:05:00|39035.5|39028.5|39090.5|39083.5|39100.5|39093.5|39013|39006|251
1709921400000|2024-03-08 18:10:00|39088|39081|39058|39051|39103|39096|39050.5|39043.5|150
1709921700000|2024-03-08 18:15:00|39060.5|39053.5|39053|39046|39083|39076|39048|39041|308
1709922000000|2024-03-08 18:20:00|39050.5|39043.5|39055.5|39048.5|39083|39076|39048|39041|220
1709922300000|2024-03-08 18:25:00|39053|39046|39065.5|39058.5|39083|39076|39048|39041|104
1709922600000|2024-03-08 18:30:00|39063|39056|39023|39016|39073|39066|39018|39011|188
1709922900000|2024-03-08 18:35:00|39025.5|39018.5|39005.5|38998.5|39028|39021|38978|38971|334
1709923200000|2024-03-08 18:40:00|39008|39001|39018|39011|39020.5|39013.5|38993|38986|149
1709923500000|2024-03-08 18:45:00|39015.5|39008.5|39028|39021|39043|39036|39013|39006|217
1709923800000|2024-03-08 18:50:00|39025.5|39018.5|39015.5|39008.5|39043|39036|38998|38991|155
1709924100000|2024-03-08 18:55:00|39018|39011|39038|39031|39045.5|39038.5|38998|38991|156
1709924400000|2024-03-08 19:00:00|39040.5|39033.5|39083|39076|39098|39091|39033|39026|183
1709924700000|2024-03-08 19:05:00|39085.5|39078.5|39078|39071|39093|39086|39063|39056|77
1709925000000|2024-03-08 19:10:00|39083|39076|39068|39061|39093|39086|39053|39046|61
1709925300000|2024-03-08 19:15:00|39070.5|39063.5|39093|39086|39103|39096|39060.5|39053.5|42
1709925600000|2024-03-08 19:20:00|39095.5|39088.5|39133|39126|39140.5|39133.5|39093|39086|102
1709925900000|2024-03-08 19:25:00|39135.5|39128.5|39110.5|39103.5|39138|39131|39108|39101|134
1709926200000|2024-03-08 19:30:00|39113|39106|39143|39136|39148|39141|39113|39106|71
1709926500000|2024-03-08 19:35:00|39145.5|39138.5|39148|39141|39168|39161|39143|39136|112
1709926800000|2024-03-08 19:40:00|39150.5|39143.5|39183|39176|39183|39176|39148|39141|47
1709927100000|2024-03-08 19:45:00|39180.5|39173.5|39173|39166|39183|39176|39153|39146|104
1709927400000|2024-03-08 19:50:00|39175.5|39168.5|39133|39126|39183|39176|39128|39121|136
1709927700000|2024-03-08 19:55:00|39135.5|39128.5|39133|39126|39153|39146|39128|39121|151
1709928000000|2024-03-08 20:00:00|39135.5|39128.5|39193|39186|39198|39191|39133|39126|166
1709928300000|2024-03-08 20:05:00|39195.5|39188.5|39133|39126|39198|39191|39130.5|39123.5|152
1709928600000|2024-03-08 20:10:00|39130.5|39123.5|39118|39111|39138|39131|39095.5|39088.5|169
1709928900000|2024-03-08 20:15:00|39115.5|39108.5|39108|39101|39123|39116|39083|39076|308
1709929200000|2024-03-08 20:20:00|39105.5|39098.5|39118|39111|39133|39126|39098|39091|108
1709929500000|2024-03-08 20:25:00|39120.5|39113.5|39075.5|39068.5|39133|39126|39073|39066|126
1709929800000|2024-03-08 20:30:00|39078|39071|39085.5|39078.5|39110.5|39103.5|39068|39061|165
1709930100000|2024-03-08 20:35:00|39088|39081|39068|39061|39095.5|39088.5|39068|39061|142
1709930400000|2024-03-08 20:40:00|39070.5|39063.5|39088|39081|39108|39101|39070.5|39063.5|114
1709930700000|2024-03-08 20:45:00|39090.5|39083.5|39098|39091|39108|39101|39083|39076|104
1709931000000|2024-03-08 20:50:00|39100.5|39093.5|39055.5|39048.5|39110.5|39103.5|39053|39046|180
1709931300000|2024-03-08 20:55:00|39053|39046|39028|39021|39058|39051|39013|39006|521
1709931600000|2024-03-08 21:00:00|39030.5|39023.5|39055.5|39048.5|39063|39056|39023|39016|115
1709931900000|2024-03-08 21:05:00|39058|39051|39045.5|39038.5|39065.5|39058.5|39043|39036|36
1709932200000|2024-03-08 21:10:00|39043|39036|39040.5|39033.5|39050.5|39043.5|39033|39026|26
1709932500000|2024-03-08 21:15:00|39038|39031|39050.5|39043.5|39050.5|39043.5|39038|39031|7
1709932800000|2024-03-08 21:20:00|39060.5|39053.5|39055.5|39048.5|39065.5|39058.5|39050.5|39043.5|32
1709933100000|2024-03-08 21:25:00|39058|39051|39065.5|39058.5|39065.5|39058.5|39053|39046|2
1709933400000|2024-03-08 21:30:00|39068|39061|39063|39056|39068|39061|39060.5|39053.5|17
1709933700000|2024-03-08 21:35:00|39068|39061|39065.5|39058.5|39068|39061|39060.5|39053.5|11
1709934000000|2024-03-08 21:40:00|39075.5|39068.5|39070.5|39063.5|39078|39071|39070.5|39063.5|30
1709934300000|2024-03-08 21:45:00|39073|39066|39065.5|39058.5|39080.5|39073.5|39055.5|39048.5|31
1709934600000|2024-03-08 21:50:00|39070.5|39063.5|39065.5|39058.5|39075.5|39068.5|39063|39056|20
1709934900000|2024-03-08 21:55:00|39063|39056|39076.7|39046.7|39076.9|39058.5|39063|39046.3|25
1710108000000|2024-03-10 22:00:00|39002.1|38972.1|38997|38982|39024.5|39009.5|38997|38971.4|8
1710108300000|2024-03-10 22:05:00|38989.5|38974.5|38992|38977|38992|38977|38969.5|38954.5|18
1710108600000|2024-03-10 22:10:00|38974.5|38959.5|38982|38967|38982|38967|38974.5|38959.5|10
1710108900000|2024-03-10 22:15:00|38977|38962|38979.5|38964.5|38979.5|38964.5|38977|38962|3
1710109200000|2024-03-10 22:20:00|38987|38972|38987|38972|38987|38972|38987|38972|9
1710109500000|2024-03-10 22:25:00|38999.5|38984.5|38999.5|38984.5|38999.5|38984.5|38999.5|38984.5|19
1710109800000|2024-03-10 22:30:00|39002|38987|39022|39007|39022|39007|39002|38987|4
1710110100000|2024-03-10 22:35:00|39024.5|39009.5|39017|39002|39024.5|39009.5|39017|39002|0
1710110400000|2024-03-10 22:40:00|39022|39007|38957|38942|39022|39007|38947|38932|5
1710110700000|2024-03-10 22:45:00|38949.5|38934.5|38959.5|38944.5|38962|38947|38937|38922|30
1710111000000|2024-03-10 22:50:00|38957|38942|38957|38942|38962|38947|38952|38937|10
1710111300000|2024-03-10 22:55:00|38959.5|38944.5|38957|38942|38969.5|38954.5|38947|38932|4
1710111600000|2024-03-10 23:00:00|38967|38952|38972|38957|38979.5|38964.5|38964.5|38949.5|53
1710111900000|2024-03-10 23:05:00|38977|38962|38972|38957|38977|38962|38949.5|38934.5|28
1710112200000|2024-03-10 23:10:00|38997|38982|38997|38982|39009.5|38994.5|38994.5|38979.5|16
1710112500000|2024-03-10 23:15:00|38994.5|38979.5|38964.5|38949.5|38997|38982|38962|38947|13
1710112800000|2024-03-10 23:20:00|38967|38952|38969.5|38954.5|39019.5|39004.5|38962|38947|137
1710113100000|2024-03-10 23:25:00|38972|38957|38969.5|38954.5|38987|38972|38969.5|38954.5|4
1710113400000|2024-03-10 23:30:00|38964.5|38949.5|38963|38956|38990.5|38983.5|38938|38927|22375
1710113700000|2024-03-10 23:35:00|38955.5|38948.5|38965.5|38958.5|38983|38976|38938|38931|112
1710114000000|2024-03-10 23:40:00|38963|38956|38993|38986|38998|38991|38958|38951|395
1710114300000|2024-03-10 23:45:00|39000.5|38993.5|39028|39021|39043|39036|38985.5|38978.5|397
1710114600000|2024-03-10 23:50:00|39023|39016|39020.5|39013.5|39053|39046|38985.5|38978.5|795
1710114900000|2024-03-10 23:55:00|39018|39011|39043|39036|39055.5|39048.5|39008|39001|289
1710115200000|2024-03-11 00:00:00|39040.5|39033.5|38963|38956|39040.5|39033.5|38923|38916|1637
1710115500000|2024-03-11 00:05:00|38960.5|38953.5|38890.5|38883.5|38960.5|38953.5|38865.5|38858.5|1155
1710115800000|2024-03-11 00:10:00|38888|38881|39000.5|38993.5|39003|38996|38868|38861|1249
1710116100000|2024-03-11 00:15:00|39003|38996|38963|38956|39038|39031|38963|38956|701
1710116400000|2024-03-11 00:20:00|38958|38951|38910.5|38903.5|38993|38986|38905.5|38898.5|619
1710116700000|2024-03-11 00:25:00|38908|38901|38838|38831|38925.5|38918.5|38838|38831|641
1710117000000|2024-03-11 00:30:00|38840.5|38833.5|38803|38796|38905.5|38898.5|38798|38791|790
1710117300000|2024-03-11 00:35:00|38800.5|38793.5|38793|38786|38813|38806|38775.5|38768.5|601
1710117600000|2024-03-11 00:40:00|38798|38791|38808|38801|38823|38816|38783|38776|436
1710117900000|2024-03-11 00:45:00|38805.5|38798.5|38808|38801|38833|38826|38783|38776|547
1710118200000|2024-03-11 00:50:00|38803|38796|38758|38751|38808|38801|38748|38741|651
1710118500000|2024-03-11 00:55:00|38755.5|38748.5|38748|38741|38765.5|38758.5|38713|38706|719
1710118800000|2024-03-11 01:00:00|38745.5|38738.5|38758|38751|38765.5|38758.5|38723|38716|653
1710119100000|2024-03-11 01:05:00|38755.5|38748.5|38790.5|38783.5|38800.5|38793.5|38743|38736|669
1710119400000|2024-03-11 01:10:00|38793|38786|38775.5|38768.5|38803|38796|38738|38731|500
1710119700000|2024-03-11 01:15:00|38773|38766|38783|38776|38813|38806|38768|38761|339
1710120000000|2024-03-11 01:20:00|38788|38781|38805.5|38798.5|38825.5|38818.5|38783|38776|318
1710120300000|2024-03-11 01:25:00|38803|38796|38788|38781|38825.5|38818.5|38778|38771|356
1710120600000|2024-03-11 01:30:00|38793|38786|38798|38791|38828|38821|38780.5|38773.5|338
1710120900000|2024-03-11 01:35:00|38800.5|38793.5|38780.5|38773.5|38803|38796|38743|38736|338
1710121200000|2024-03-11 01:40:00|38783|38776|38818|38811|38843|38836|38768|38761|399
1710121500000|2024-03-11 01:45:00|38820.5|38813.5|38788|38781|38848|38841|38785.5|38778.5|618
1710121800000|2024-03-11 01:50:00|38785.5|38778.5|38750.5|38743.5|38793|38786|38738|38731|395
1710122100000|2024-03-11 01:55:00|38753|38746|38725.5|38718.5|38760.5|38753.5|38703|38696|523
1710122400000|2024-03-11 02:00:00|38728|38721|38743|38736|38748|38741|38703|38696|299
1710122700000|2024-03-11 02:05:00|38745.5|38738.5|38758|38751|38783|38776|38743|38736|234
1710123000000|2024-03-11 02:10:00|38753|38746|38770.5|38763.5|38773|38766|38728|38721|151
1710123300000|2024-03-11 02:15:00|38768|38761|38758|38751|38783|38776|38748|38741|192
1710123600000|2024-03-11 02:20:00|38755.5|38748.5|38718|38711|38758|38751|38718|38711|205
1710123900000|2024-03-11 02:25:00|38720.5|38713.5|38730.5|38723.5|38738|38731|38718|38711|175
1710124200000|2024-03-11 02:30:00|38728|38721|38668|38661|38738|38731|38665.5|38658.5|228
1710124500000|2024-03-11 02:35:00|38670.5|38663.5|38700.5|38693.5|38703|38696|38660.5|38653.5|224
1710124800000|2024-03-11 02:40:00|38698|38691|38745.5|38738.5|38758|38751|38698|38691|197
1710125100000|2024-03-11 02:45:00|38743|38736|38750.5|38743.5|38758|38751|38728|38721|53
1710125400000|2024-03-11 02:50:00|38753|38746|38733|38726|38758|38751|38723|38716|91
1710125700000|2024-03-11 02:55:00|38735.5|38728.5|38759.2|38752.2|38766.7|38759.7|38733|38726|44
1710126000000|2024-03-11 03:00:00|38756.7|38749.7|38744.2|38737.2|38774.2|38767.2|38744.2|38737.2|96
1710126300000|2024-03-11 03:05:00|38746.7|38739.7|38784.2|38777.2|38784.2|38777.2|38744.2|38737.2|100
1710126600000|2024-03-11 03:10:00|38786.7|38779.7|38794.2|38787.2|38794.2|38787.2|38776.7|38769.7|134
1710126900000|2024-03-11 03:15:00|38789.2|38782.2|38804.2|38797.2|38804.2|38797.2|38789.2|38782.2|101
1710127200000|2024-03-11 03:20:00|38801.7|38794.7|38824.2|38817.2|38829.2|38822.2|38799.2|38792.2|152
1710127500000|2024-03-11 03:25:00|38821.7|38814.7|38809.2|38802.2|38826.7|38819.7|38799.2|38792.2|94
1710127800000|2024-03-11 03:30:00|38799.2|38792.2|38719.2|38712.2|38799.2|38792.2|38714.2|38707.2|321
1710128100000|2024-03-11 03:35:00|38716.7|38709.7|38719.2|38712.2|38739.2|38732.2|38699.2|38692.2|237
1710128400000|2024-03-11 03:40:00|38711.7|38704.7|38709.2|38702.2|38736.7|38729.7|38699.2|38692.2|208
1710128700000|2024-03-11 03:45:00|38711.7|38704.7|38694.2|38687.2|38719.2|38712.2|38684.2|38677.2|287
1710129000000|2024-03-11 03:50:00|38696.7|38689.7|38689.2|38682.2|38719.2|38712.2|38679.2|38672.2|286
1710129300000|2024-03-11 03:55:00|38694.2|38687.2|38656.7|38649.7|38701.7|38694.7|38629.2|38622.2|552
1710129600000|2024-03-11 04:00:00|38654.2|38647.2|38639.2|38632.2|38681.7|38674.7|38634.2|38627.2|409
1710129900000|2024-03-11 04:05:00|38634.2|38627.2|38639.2|38632.2|38659.2|38652.2|38619.2|38612.2|251
1710130200000|2024-03-11 04:10:00|38641.7|38634.7|38629.2|38622.2|38649.2|38642.2|38619.2|38612.2|161
1710130500000|2024-03-11 04:15:00|38624.2|38617.2|38641.7|38634.7|38656.7|38649.7|38624.2|38617.2|148
1710130800000|2024-03-11 04:20:00|38639.2|38632.2|38594.2|38587.2|38654.2|38647.2|38594.2|38587.2|154
1710131100000|2024-03-11 04:25:00|38596.7|38589.7|38589.2|38582.2|38624.2|38617.2|38584.2|38577.2|336
1710131400000|2024-03-11 04:30:00|38591.7|38584.7|38564.2|38557.2|38606.7|38599.7|38561.7|38554.7|341
1710131700000|2024-03-11 04:35:00|38561.7|38554.7|38574.2|38567.2|38581.7|38574.7|38556.7|38549.7|158
1710132000000|2024-03-11 04:40:00|38569.2|38562.2|38539.2|38532.2|38594.2|38587.2|38534.2|38527.2|345
1710132300000|2024-03-11 04:45:00|38544.2|38537.2|38544.2|38537.2|38561.7|38554.7|38529.2|38522.2|282
1710132600000|2024-03-11 04:50:00|38546.7|38539.7|38566.7|38559.7|38569.2|38562.2|38529.2|38522.2|255
1710132900000|2024-03-11 04:55:00|38564.2|38557.2|38559.2|38552.2|38579.2|38572.2|38554.2|38547.2|163
1710133200000|2024-03-11 05:00:00|38561.7|38554.7|38584.2|38577.2|38584.2|38577.2|38549.2|38542.2|281
1710133500000|2024-03-11 05:05:00|38581.7|38574.7|38584.2|38577.2|38609.2|38602.2|38559.2|38552.2|411
1710133800000|2024-03-11 05:10:00|38586.7|38579.7|38544.2|38537.2|38594.2|38587.2|38544.2|38537.2|230
1710134100000|2024-03-11 05:15:00|38541.7|38534.7|38556.7|38549.7|38564.2|38557.2|38534.2|38527.2|302
1710134400000|2024-03-11 05:20:00|38554.2|38547.2|38559.2|38552.2|38589.2|38582.2|38544.2|38537.2|231
1710134700000|2024-03-11 05:25:00|38561.7|38554.7|38589.2|38582.2|38601.7|38594.7|38554.2|38547.2|252
1710135000000|2024-03-11 05:30:00|38591.7|38584.7|38674.2|38667.2|38689.2|38682.2|38589.2|38582.2|899
1710135300000|2024-03-11 05:35:00|38676.7|38669.7|38654.2|38647.2|38704.2|38697.2|38649.2|38642.2|448
1710135600000|2024-03-11 05:40:00|38656.7|38649.7|38634.2|38627.2|38679.2|38672.2|38634.2|38627.2|237
1710135900000|2024-03-11 05:45:00|38636.7|38629.7|38734.2|38727.2|38739.2|38732.2|38636.7|38629.7|508
1710136200000|2024-03-11 05:50:00|38724.2|38717.2|38749.2|38742.2|38764.2|38757.2|38714.2|38707.2|475
1710136500000|2024-03-11 05:55:00|38751.7|38744.7|38844.2|38837.2|38849.2|38842.2|38749.2|38742.2|1080
1710136800000|2024-03-11 06:00:00|38839.2|38832.2|38856.7|38849.7|38889.2|38882.2|38814.2|38807.2|2617
1710137100000|2024-03-11 06:05:00|38859.2|38852.2|38824.2|38817.2|38864.2|38857.2|38819.2|38812.2|770
1710137400000|2024-03-11 06:10:00|38821.7|38814.7|38779.2|38772.2|38829.2|38822.2|38769.2|38762.2|776
1710137700000|2024-03-11 06:15:00|38784.2|38777.2|38781.7|38774.7|38786.7|38779.7|38774.2|38767.2|311
1710138000000|2024-03-11 06:20:00|38784.2|38777.2|38794.2|38787.2|38804.2|38797.2|38784.2|38777.2|114
1710138300000|2024-03-11 06:25:00|38796.7|38789.7|38799.2|38792.2|38804.2|38797.2|38789.2|38782.2|39
1710138600000|2024-03-11 06:30:00|38796.7|38789.7|38776.7|38769.7|38796.7|38789.7|38776.7|38769.7|62
1710138900000|2024-03-11 06:35:00|38774.2|38767.2|38781.7|38774.7|38786.7|38779.7|38766.7|38759.7|152
1710139200000|2024-03-11 06:40:00|38769.2|38762.2|38761.7|38754.7|38779.2|38772.2|38759.2|38752.2|80
1710139500000|2024-03-11 06:45:00|38759.2|38752.2|38766.7|38759.7|38766.7|38759.7|38736.7|38729.7|134
1710139800000|2024-03-11 06:50:00|38769.2|38762.2|38766.7|38759.7|38776.7|38769.7|38754.2|38747.2|55
1710140100000|2024-03-11 06:55:00|38769.2|38762.2|38789.2|38782.2|38794.2|38787.2|38769.2|38762.2|104
1710140400000|2024-03-11 07:00:00|38791.7|38784.7|38784.2|38777.2|38796.7|38789.7|38779.2|38772.2|63
1710140700000|2024-03-11 07:05:00|38786.7|38779.7|38819.2|38812.2|38824.2|38817.2|38784.2|38777.2|75
1710141000000|2024-03-11 07:10:00|38816.7|38809.7|38804.2|38797.2|38819.2|38812.2|38804.2|38797.2|66
1710141300000|2024-03-11 07:15:00|38809.2|38802.2|38796.7|38789.7|38809.2|38802.2|38794.2|38787.2|90
1710141600000|2024-03-11 07:20:00|38799.2|38792.2|38774.2|38767.2|38799.2|38792.2|38771.7|38764.7|87
1710141900000|2024-03-11 07:25:00|38776.7|38769.7|38756.7|38749.7|38794.2|38787.2|38749.2|38742.2|162
1710142200000|2024-03-11 07:30:00|38759.2|38752.2|38751.7|38744.7|38824.2|38817.2|38749.2|38742.2|184
1710142500000|2024-03-11 07:35:00|38749.2|38742.2|38719.2|38712.2|38751.7|38744.7|38709.2|38702.2|117
1710142800000|2024-03-11 07:40:00|38716.7|38709.7|38706.7|38699.7|38736.7|38729.7|38699.2|38692.2|57
1710143100000|2024-03-11 07:45:00|38704.2|38697.2|38691.7|38684.7|38709.2|38702.2|38684.2|38677.2|115
1710143400000|2024-03-11 07:50:00|38696.7|38689.7|38701.7|38694.7|38724.2|38717.2|38689.2|38682.2|114
1710143700000|2024-03-11 07:55:00|38699.2|38692.2|38639.2|38632.2|38699.2|38692.2|38636.7|38629.7|236
1710144000000|2024-03-11 08:00:00|38641.7|38634.7|38621.7|38614.7|38661.7|38654.7|38611.7|38604.7|221
1710144300000|2024-03-11 08:05:00|38619.2|38612.2|38616.7|38609.7|38644.2|38637.2|38604.2|38597.2|276
1710144600000|2024-03-11 08:10:00|38614.2|38607.2|38606.7|38599.7|38629.2|38622.2|38586.7|38579.7|147
1710144900000|2024-03-11 08:15:00|38604.2|38597.2|38601.7|38594.7|38614.2|38607.2|38569.2|38562.2|427
1710145200000|2024-03-11 08:20:00|38599.2|38592.2|38669.2|38662.2|38674.2|38667.2|38599.2|38592.2|156
1710145500000|2024-03-11 08:25:00|38671.7|38664.7|38696.7|38689.7|38701.7|38694.7|38664.2|38657.2|317
1710145800000|2024-03-11 08:30:00|38699.2|38692.2|38659.2|38652.2|38714.2|38707.2|38641.7|38634.7|623
1710146100000|2024-03-11 08:35:00|38656.7|38649.7|38626.7|38619.7|38661.7|38654.7|38621.7|38614.7|261
1710146400000|2024-03-11 08:40:00|38624.2|38617.2|38604.2|38597.2|38644.2|38637.2|38599.2|38592.2|110
1710146700000|2024-03-11 08:45:00|38601.7|38594.7|38516.7|38509.7|38604.2|38597.2|38511.7|38504.7|261
1710147000000|2024-03-11 08:50:00|38514.2|38507.2|38454.2|38447.2|38514.2|38507.2|38409.2|38402.2|813
1710147300000|2024-03-11 08:55:00|38451.7|38444.7|38529.2|38522.2|38531.7|38524.7|38451.7|38444.7|164
1710147600000|2024-03-11 09:00:00|38526.7|38519.7|38554.2|38547.2|38554.2|38547.2|38524.2|38517.2|259
1710147900000|2024-03-11 09:05:00|38551.7|38544.7|38544.2|38537.2|38569.2|38562.2|38541.7|38534.7|114
1710148200000|2024-03-11 09:10:00|38541.7|38534.7|38554.2|38547.2|38554.2|38547.2|38524.2|38517.2|94
1710148500000|2024-03-11 09:15:00|38551.7|38544.7|38531.7|38524.7|38551.7|38544.7|38519.2|38512.2|191
1710148800000|2024-03-11 09:20:00|38534.2|38527.2|38526.7|38519.7|38554.2|38547.2|38519.2|38512.2|213
1710149100000|2024-03-11 09:25:00|38524.2|38517.2|38559.2|38552.2|38574.2|38567.2|38524.2|38517.2|105
1710149400000|2024-03-11 09:30:00|38556.7|38549.7|38514.2|38507.2|38566.7|38559.7|38511.7|38504.7|88
1710149700000|2024-03-11 09:35:00|38511.7|38504.7|38479.2|38472.2|38514.2|38507.2|38474.2|38467.2|80
1710150000000|2024-03-11 09:40:00|38484.2|38477.2|38504.2|38497.2|38509.2|38502.2|38479.2|38472.2|51
1710150300000|2024-03-11 09:45:00|38506.7|38499.7|38476.7|38469.7|38519.2|38512.2|38476.7|38469.7|164
1710150600000|2024-03-11 09:50:00|38474.2|38467.2|38459.2|38452.2|38486.7|38479.7|38454.2|38447.2|107
1710150900000|2024-03-11 09:55:00|38461.7|38454.7|38479.2|38472.2|38486.7|38479.7|38436.7|38429.7|64
1710151200000|2024-03-11 10:00:00|38481.7|38474.7|38479.2|38472.2|38491.7|38484.7|38474.2|38467.2|116
1710151500000|2024-03-11 10:05:00|38476.7|38469.7|38481.7|38474.7|38484.2|38477.2|38459.2|38452.2|192
1710151800000|2024-03-11 10:10:00|38484.2|38477.2|38459.2|38452.2|38489.2|38482.2|38456.7|38449.7|91
1710152100000|2024-03-11 10:15:00|38461.7|38454.7|38464.2|38457.2|38476.7|38469.7|38449.2|38442.2|114
1710152400000|2024-03-11 10:20:00|38466.7|38459.7|38444.2|38437.2|38474.2|38467.2|38444.2|38437.2|136
1710152700000|2024-03-11 10:25:00|38441.7|38434.7|38449.2|38442.2|38464.2|38457.2|38441.7|38434.7|75
1710153000000|2024-03-11 10:30:00|38451.7|38444.7|38494.2|38487.2|38494.2|38487.2|38451.7|38444.7|109
1710153300000|2024-03-11 10:35:00|38496.7|38489.7|38511.7|38504.7|38519.2|38512.2|38494.2|38487.2|114
1710153600000|2024-03-11 10:40:00|38514.2|38507.2|38519.2|38512.2|38546.7|38539.7|38511.7|38504.7|213
1710153900000|2024-03-11 10:45:00|38521.7|38514.7|38554.2|38547.2|38554.2|38547.2|38519.2|38512.2|77
1710154200000|2024-03-11 10:50:00|38551.7|38544.7|38541.7|38534.7|38564.2|38557.2|38539.2|38532.2|65
1710154500000|2024-03-11 10:55:00|38544.2|38537.2|38549.2|38542.2|38549.2|38542.2|38531.7|38524.7|44
1710154800000|2024-03-11 11:00:00|38551.7|38544.7|38556.7|38549.7|38566.7|38559.7|38529.2|38522.2|80
1710155100000|2024-03-11 11:05:00|38559.2|38552.2|38529.2|38522.2|38559.2|38552.2|38509.2|38502.2|40
1710155400000|2024-03-11 11:10:00|38531.7|38524.7|38534.2|38527.2|38554.2|38547.2|38529.2|38522.2|41
1710155700000|2024-03-11 11:15:00|38536.7|38529.7|38521.7|38514.7|38544.2|38537.2|38519.2|38512.2|88
1710156000000|2024-03-11 11:20:00|38524.2|38517.2|38534.2|38527.2|38539.2|38532.2|38514.2|38507.2|51
1710156300000|2024-03-11 11:25:00|38536.7|38529.7|38544.2|38537.2|38554.2|38547.2|38529.2|38522.2|139
1710156600000|2024-03-11 11:30:00|38546.7|38539.7|38524.2|38517.2|38546.7|38539.7|38519.2|38512.2|201
1710156900000|2024-03-11 11:35:00|38521.7|38514.7|38539.2|38532.2|38539.2|38532.2|38514.2|38507.2|39
1710157200000|2024-03-11 11:40:00|38541.7|38534.7|38524.2|38517.2|38544.2|38537.2|38521.7|38514.7|32
1710157500000|2024-03-11 11:45:00|38526.7|38519.7|38469.2|38462.2|38529.2|38522.2|38469.2|38462.2|71
1710157800000|2024-03-11 11:50:00|38474.2|38467.2|38469.2|38462.2|38489.2|38482.2|38464.2|38457.2|183
1710158100000|2024-03-11 11:55:00|38464.2|38457.2|38494.2|38487.2|38504.2|38497.2|38464.2|38457.2|69
1710158400000|2024-03-11 12:00:00|38491.7|38484.7|38449.2|38442.2|38491.7|38484.7|38444.2|38437.2|93
1710158700000|2024-03-11 12:05:00|38444.2|38437.2|38444.2|38437.2|38464.2|38457.2|38436.7|38429.7|144
1710159000000|2024-03-11 12:10:00|38441.7|38434.7|38434.2|38427.2|38444.2|38437.2|38406.7|38399.7|158
1710159300000|2024-03-11 12:15:00|38431.7|38424.7|38464.2|38457.2|38464.2|38457.2|38424.2|38417.2|115
1710159600000|2024-03-11 12:20:00|38461.7|38454.7|38464.2|38457.2|38479.2|38472.2|38444.2|38437.2|76
1710159900000|2024-03-11 12:25:00|38466.7|38459.7|38466.7|38459.7|38479.2|38472.2|38454.2|38447.2|111
1710160200000|2024-03-11 12:30:00|38464.2|38457.2|38456.7|38449.7|38484.2|38477.2|38454.2|38447.2|52
1710160500000|2024-03-11 12:35:00|38454.2|38447.2|38454.2|38447.2|38459.2|38452.2|38434.2|38427.2|47
1710160800000|2024-03-11 12:40:00|38456.7|38449.7|38446.7|38439.7|38464.2|38457.2|38444.2|38437.2|41
1710161100000|2024-03-11 12:45:00|38444.2|38437.2|38451.7|38444.7|38459.2|38452.2|38434.2|38427.2|67
1710161400000|2024-03-11 12:50:00|38454.2|38447.2|38494.2|38487.2|38494.2|38487.2|38444.2|38437.2|111
1710161700000|2024-03-11 12:55:00|38499.2|38492.2|38486.7|38479.7|38499.2|38492.2|38464.2|38457.2|70
1710162000000|2024-03-11 13:00:00|38484.2|38477.2|38479.2|38472.2|38494.2|38487.2|38471.7|38464.7|31
1710162300000|2024-03-11 13:05:00|38476.7|38469.7|38499.2|38492.2|38506.7|38499.7|38474.2|38467.2|33
1710162600000|2024-03-11 13:10:00|38504.2|38497.2|38551.7|38544.7|38554.2|38547.2|38504.2|38497.2|254
1710162900000|2024-03-11 13:15:00|38554.2|38547.2|38536.7|38529.7|38554.2|38547.2|38524.2|38517.2|221
1710163200000|2024-03-11 13:20:00|38534.2|38527.2|38539.2|38532.2|38544.2|38537.2|38529.2|38522.2|84
1710163500000|2024-03-11 13:25:00|38534.2|38527.2|38526.7|38519.7|38544.2|38537.2|38519.2|38512.2|80
1710163800000|2024-03-11 13:30:00|38529.2|38522.2|38489.2|38482.2|38544.2|38537.2|38466.7|38459.7|433
1710164100000|2024-03-11 13:35:00|38486.7|38479.7|38564.2|38557.2|38566.7|38559.7|38484.2|38477.2|236
1710164400000|2024-03-11 13:40:00|38561.7|38554.7|38529.2|38522.2|38564.2|38557.2|38524.2|38517.2|272
1710164700000|2024-03-11 13:45:00|38531.7|38524.7|38486.7|38479.7|38539.2|38532.2|38474.2|38467.2|136
1710165000000|2024-03-11 13:50:00|38489.2|38482.2|38464.2|38457.2|38514.2|38507.2|38464.2|38457.2|82
1710165300000|2024-03-11 13:55:00|38469.2|38462.2|38439.2|38432.2|38476.7|38469.7|38436.7|38429.7|153
1710165600000|2024-03-11 14:00:00|38444.2|38437.2|38434.2|38427.2|38461.7|38454.7|38426.7|38419.7|108
1710165900000|2024-03-11 14:05:00|38436.7|38429.7|38429.2|38422.2|38444.2|38437.2|38384.2|38377.2|241
1710166200000|2024-03-11 14:10:00|38426.7|38419.7|38419.2|38412.2|38439.2|38432.2|38399.2|38392.2|351
1710166500000|2024-03-11 14:15:00|38421.7|38414.7|38449.2|38442.2|38449.2|38442.2|38406.7|38399.7|163
1710166800000|2024-03-11 14:20:00|38451.7|38444.7|38369.2|38362.2|38454.2|38447.2|38364.2|38357.2|181
1710167100000|2024-03-11 14:25:00|38371.7|38364.7|38399.2|38392.2|38404.2|38397.2|38371.7|38364.7|141
1710167400000|2024-03-11 14:30:00|38401.7|38394.7|38466.7|38459.7|38484.2|38477.2|38399.2|38392.2|305
1710167700000|2024-03-11 14:35:00|38469.2|38462.2|38404.2|38397.2|38486.7|38479.7|38401.7|38394.7|277
1710168000000|2024-03-11 14:40:00|38406.7|38399.7|38429.2|38422.2|38449.2|38442.2|38404.2|38397.2|307
1710168300000|2024-03-11 14:45:00|38424.2|38417.2|38434.2|38427.2|38446.7|38439.7|38414.2|38407.2|239
1710168600000|2024-03-11 14:50:00|38431.7|38424.7|38446.7|38439.7|38454.2|38447.2|38419.2|38412.2|97
1710168900000|2024-03-11 14:55:00|38449.2|38442.2|38469.2|38462.2|38474.2|38467.2|38446.7|38439.7|241
1710169200000|2024-03-11 15:00:00|38466.7|38459.7|38449.2|38442.2|38489.2|38482.2|38441.7|38434.7|226
1710169500000|2024-03-11 15:05:00|38446.7|38439.7|38434.2|38427.2|38464.2|38457.2|38429.2|38422.2|113
1710169800000|2024-03-11 15:10:00|38436.7|38429.7|38406.7|38399.7|38436.7|38429.7|38374.2|38367.2|267
1710170100000|2024-03-11 15:15:00|38409.2|38402.2|38391.7|38384.7|38419.2|38412.2|38389.2|38382.2|256
1710170400000|2024-03-11 15:20:00|38394.2|38387.2|38349.2|38342.2|38404.2|38397.2|38349.2|38342.2|148
1710170700000|2024-03-11 15:25:00|38354.2|38347.2|38351.7|38344.7|38374.2|38367.2|38349.2|38342.2|203
1710171000000|2024-03-11 15:30:00|38349.2|38342.2|38379.2|38372.2|38391.7|38384.7|38349.2|38342.2|157
1710171300000|2024-03-11 15:35:00|38384.2|38377.2|38384.2|38377.2|38419.2|38412.2|38384.2|38377.2|151
1710171600000|2024-03-11 15:40:00|38381.7|38374.7|38404.2|38397.2|38409.2|38402.2|38366.7|38359.7|182
1710171900000|2024-03-11 15:45:00|38406.7|38399.7|38434.2|38427.2|38434.2|38427.2|38401.7|38394.7|102
1710172200000|2024-03-11 15:50:00|38439.2|38432.2|38446.7|38439.7|38454.2|38447.2|38429.2|38422.2|159
1710172500000|2024-03-11 15:55:00|38444.2|38437.2|38464.2|38457.2|38474.2|38467.2|38434.2|38427.2|80
1710172800000|2024-03-11 16:00:00|38469.2|38462.2|38439.2|38432.2|38469.2|38462.2|38426.7|38419.7|233
1710173100000|2024-03-11 16:05:00|38441.7|38434.7|38424.2|38417.2|38454.2|38447.2|38421.7|38414.7|48
1710173400000|2024-03-11 16:10:00|38421.7|38414.7|38429.2|38422.2|38454.2|38447.2|38401.7|38394.7|267
1710173700000|2024-03-11 16:15:00|38431.7|38424.7|38456.7|38449.7|38459.2|38452.2|38424.2|38417.2|144
1710174000000|2024-03-11 16:20:00|38454.2|38447.2|38439.2|38432.2|38459.2|38452.2|38434.2|38427.2|151
1710174300000|2024-03-11 16:25:00|38436.7|38429.7|38434.2|38427.2|38439.2|38432.2|38414.2|38407.2|194
1710174600000|2024-03-11 16:30:00|38431.7|38424.7|38444.2|38437.2|38449.2|38442.2|38429.2|38422.2|340
1710174900000|2024-03-11 16:35:00|38449.2|38442.2|38419.2|38412.2|38451.7|38444.7|38414.2|38407.2|113
1710175200000|2024-03-11 16:40:00|38424.2|38417.2|38439.2|38432.2|38464.2|38457.2|38424.2|38417.2|164
1710175500000|2024-03-11 16:45:00|38441.7|38434.7|38434.2|38427.2|38449.2|38442.2|38429.2|38422.2|52
1710175800000|2024-03-11 16:50:00|38431.7|38424.7|38434.2|38427.2|38441.7|38434.7|38414.2|38407.2|203
1710176100000|2024-03-11 16:55:00|38436.7|38429.7|38439.2|38432.2|38454.2|38447.2|38429.2|38422.2|206
1710176400000|2024-03-11 17:00:00|38441.7|38434.7|38434.2|38427.2|38446.7|38439.7|38419.2|38412.2|103
1710176700000|2024-03-11 17:05:00|38436.7|38429.7|38416.7|38409.7|38439.2|38432.2|38409.2|38402.2|82
1710177000000|2024-03-11 17:10:00|38414.2|38407.2|38394.2|38387.2|38419.2|38412.2|38384.2|38377.2|135
1710177300000|2024-03-11 17:15:00|38396.7|38389.7|38399.2|38392.2|38404.2|38397.2|38381.7|38374.7|153
1710177600000|2024-03-11 17:20:00|38401.7|38394.7|38404.2|38397.2|38419.2|38412.2|38389.2|38382.2|78
1710177900000|2024-03-11 17:25:00|38409.2|38402.2|38399.2|38392.2|38409.2|38402.2|38396.7|38389.7|55
1710178200000|2024-03-11 17:30:00|38401.7|38394.7|38394.2|38387.2|38419.2|38412.2|38394.2|38387.2|198
1710178500000|2024-03-11 17:35:00|38396.7|38389.7|38364.2|38357.2|38399.2|38392.2|38359.2|38352.2|114
1710178800000|2024-03-11 17:40:00|38366.7|38359.7|38344.2|38337.2|38369.2|38362.2|38336.7|38329.7|174
1710179100000|2024-03-11 17:45:00|38339.2|38332.2|38344.2|38337.2|38349.2|38342.2|38329.2|38322.2|255
1710179400000|2024-03-11 17:50:00|38346.7|38339.7|38364.2|38357.2|38371.7|38364.7|38344.2|38337.2|83
1710179700000|2024-03-11 17:55:00|38366.7|38359.7|38379.2|38372.2|38381.7|38374.7|38359.2|38352.2|92
1710180000000|2024-03-11 18:00:00|38381.7|38374.7|38389.2|38382.2|38389.2|38382.2|38359.2|38352.2|79
1710180300000|2024-03-11 18:05:00|38391.7|38384.7|38389.2|38382.2|38394.2|38387.2|38379.2|38372.2|51
1710180600000|2024-03-11 18:10:00|38386.7|38379.7|38379.2|38372.2|38389.2|38382.2|38359.2|38352.2|99
1710180900000|2024-03-11 18:15:00|38384.2|38377.2|38414.2|38407.2|38424.2|38417.2|38381.7|38374.7|206
1710181200000|2024-03-11 18:20:00|38416.7|38409.7|38449.2|38442.2|38449.2|38442.2|38414.2|38407.2|114
1710181500000|2024-03-11 18:25:00|38444.2|38437.2|38449.2|38442.2|38454.2|38447.2|38429.2|38422.2|148
1710181800000|2024-03-11 18:30:00|38454.2|38447.2|38431.7|38424.7|38454.2|38447.2|38426.7|38419.7|41
1710182100000|2024-03-11 18:35:00|38429.2|38422.2|38444.2|38437.2|38444.2|38437.2|38424.2|38417.2|114
1710182400000|2024-03-11 18:40:00|38439.2|38432.2|38459.2|38452.2|38461.7|38454.7|38439.2|38432.2|195
1710182700000|2024-03-11 18:45:00|38456.7|38449.7|38469.2|38462.2|38469.2|38462.2|38451.7|38444.7|48
1710183000000|2024-03-11 18:50:00|38471.7|38464.7|38454.2|38447.2|38484.2|38477.2|38449.2|38442.2|88
1710183300000|2024-03-11 18:55:00|38456.7|38449.7|38464.2|38457.2|38464.2|38457.2|38446.7|38439.7|53
1710183600000|2024-03-11 19:00:00|38461.7|38454.7|38464.2|38457.2|38474.2|38467.2|38441.7|38434.7|105
1710183900000|2024-03-11 19:05:00|38469.2|38462.2|38451.7|38444.7|38479.2|38472.2|38449.2|38442.2|74
1710184200000|2024-03-11 19:10:00|38454.2|38447.2|38439.2|38432.2|38464.2|38457.2|38439.2|38432.2|99
1710184500000|2024-03-11 19:15:00|38441.7|38434.7|38444.2|38437.2|38454.2|38447.2|38439.2|38432.2|85
1710184800000|2024-03-11 19:20:00|38441.7|38434.7|38434.2|38427.2|38454.2|38447.2|38434.2|38427.2|87
1710185100000|2024-03-11 19:25:00|38436.7|38429.7|38424.2|38417.2|38439.2|38432.2|38424.2|38417.2|85
1710185400000|2024-03-11 19:30:00|38419.2|38412.2|38434.2|38427.2|38449.2|38442.2|38419.2|38412.2|58
1710185700000|2024-03-11 19:35:00|38439.2|38432.2|38424.2|38417.2|38444.2|38437.2|38409.2|38402.2|114
1710186000000|2024-03-11 19:40:00|38429.2|38422.2|38454.2|38447.2|38464.2|38457.2|38424.2|38417.2|205
1710186300000|2024-03-11 19:45:00|38451.7|38444.7|38424.2|38417.2|38464.2|38457.2|38419.2|38412.2|118
1710186600000|2024-03-11 19:50:00|38426.7|38419.7|38409.2|38402.2|38434.2|38427.2|38396.7|38389.7|311
1710186900000|2024-03-11 19:55:00|38406.7|38399.7|38426.7|38419.7|38434.2|38427.2|38399.2|38392.2|323
1710187200000|2024-03-11 20:00:00|38429.2|38422.2|38421.7|38414.7|38434.2|38427.2|38414.2|38407.2|97
1710187500000|2024-03-11 20:05:00|38419.2|38412.2|38439.2|38432.2|38444.2|38437.2|38419.2|38412.2|52
1710187800000|2024-03-11 20:10:00|38441.7|38434.7|38449.2|38442.2|38454.2|38447.2|38439.2|38432.2|23
1710188100000|2024-03-11 20:15:00|38446.7|38439.7|38461.7|38454.7|38466.7|38459.7|38444.2|38437.2|24
1710188400000|2024-03-11 20:20:00|38459.2|38452.2|38461.7|38454.7|38466.7|38459.7|38459.2|38452.2|6
1710188700000|2024-03-11 20:25:00|38459.2|38452.2|38449.2|38442.2|38459.2|38452.2|38444.2|38437.2|31
1710189000000|2024-03-11 20:30:00|38451.7|38444.7|38459.2|38452.2|38466.7|38459.7|38451.7|38444.7|10
1710189300000|2024-03-11 20:35:00|38461.7|38454.7|38456.7|38449.7|38464.2|38457.2|38454.2|38447.2|23
1710189600000|2024-03-11 20:40:00|38454.2|38447.2|38454.2|38447.2|38456.7|38449.7|38446.7|38439.7|8
1710189900000|2024-03-11 20:45:00|38456.7|38449.7|38451.7|38444.7|38461.7|38454.7|38444.2|38437.2|50
1710190200000|2024-03-11 20:50:00|38449.2|38442.2|38444.2|38437.2|38454.2|38447.2|38441.7|38434.7|10
1710190500000|2024-03-11 20:55:00|38446.7|38439.7|38440.7|38425.7|38454.2|38447.2|38418.2|38403.2|97
1710190800000|2024-03-11 21:00:00|38438.2|38423.2|38430.7|38415.7|38448.2|38433.2|38423.2|38408.2|7
1710191100000|2024-03-11 21:05:00|38423.2|38408.2|38415.7|38400.7|38423.2|38408.2|38410.7|38395.7|1
1710191400000|2024-03-11 21:10:00|38418.2|38403.2|38427.6|38397.6|38427.6|38410.7|38405.7|38390.7|17093
1710191700000|2024-03-11 21:15:00|38426.7|38396.7|38427.8|38397.8|38428.2|38398.2|38425.8|38395.8|0
1710192000000|2024-03-11 21:20:00|38427.4|38397.4|38426.3|38396.3|38427.4|38397.4|38426.3|38396.3|0
1710192300000|2024-03-11 21:25:00|38426.2|38396.2|38428.8|38398.8|38428.8|38398.8|38426.2|38396.2|0
1710192600000|2024-03-11 21:30:00|38428.4|38398.4|38428.8|38398.8|38429.1|38399.1|38428.2|38398.2|0
1710192900000|2024-03-11 21:35:00|38429|38399|38431.1|38401.1|38431.8|38401.8|38428.8|38398.8|0
1710193200000|2024-03-11 21:40:00|38432|38402|38431.1|38401.1|38432|38402|38431.1|38401.1|0
1710193500000|2024-03-11 21:45:00|38430.9|38400.9|38431.3|38401.3|38432.8|38402.8|38430.7|38400.7|0
1710193800000|2024-03-11 21:50:00|38431.4|38401.4|38430.7|38400.7|38431.4|38401.4|38430.1|38400.1|0
1710194100000|2024-03-11 21:55:00|38430.9|38400.9|38432|38402|38433.2|38403.2|38428.4|38398.4|0
1710194400000|2024-03-11 22:00:00|38446.7|38416.7|38488.2|38473.2|38493.2|38478.2|38444.1|38414.1|16
1710194700000|2024-03-11 22:05:00|38485.7|38470.7|38518.2|38503.2|38528.2|38513.2|38485.7|38470.7|36
1710195000000|2024-03-11 22:10:00|38528.2|38513.2|38563.2|38548.2|38563.2|38548.2|38528.2|38513.2|39
1710195300000|2024-03-11 22:15:00|38568.2|38553.2|38615.7|38600.7|38615.7|38600.7|38568.2|38553.2|59
1710195600000|2024-03-11 22:20:00|38613.2|38598.2|38613.2|38598.2|38613.2|38598.2|38613.2|38598.2|1
1710195900000|2024-03-11 22:25:00|38610.7|38595.7|38613.2|38598.2|38613.2|38598.2|38605.7|38590.7|3
1710196200000|2024-03-11 22:30:00|38605.7|38590.7|38603.2|38588.2|38613.2|38598.2|38603.2|38588.2|4
1710196500000|2024-03-11 22:35:00|38583.2|38568.2|38555.7|38540.7|38583.2|38568.2|38533.2|38518.2|40
1710196800000|2024-03-11 22:40:00|38558.2|38543.2|38590.7|38575.7|38593.2|38578.2|38555.7|38540.7|24
1710197100000|2024-03-11 22:45:00|38580.7|38565.7|38558.2|38543.2|38583.2|38568.2|38558.2|38543.2|3
1710197400000|2024-03-11 22:50:00|38568.2|38553.2|38563.2|38548.2|38568.2|38553.2|38563.2|38548.2|9
1710197700000|2024-03-11 22:55:00|38560.7|38545.7|38550.7|38535.7|38560.7|38545.7|38550.7|38535.7|3
1710198000000|2024-03-11 23:00:00|38590.7|38575.7|38523.2|38508.2|38590.7|38575.7|38508.2|38493.2|74
1710198300000|2024-03-11 23:05:00|38520.7|38505.7|38555.7|38540.7|38570.7|38555.7|38520.7|38505.7|64
1710198600000|2024-03-11 23:10:00|38553.2|38538.2|38543.2|38528.2|38553.2|38538.2|38543.2|38528.2|12
1710198900000|2024-03-11 23:15:00|38540.7|38525.7|38545.7|38530.7|38545.7|38530.7|38530.7|38515.7|32
1710199200000|2024-03-11 23:20:00|38543.2|38528.2|38523.2|38508.2|38545.7|38530.7|38513.2|38498.2|53
1710199500000|2024-03-11 23:25:00|38518.2|38503.2|38540.7|38525.7|38540.7|38525.7|38518.2|38503.2|34
1710199800000|2024-03-11 23:30:00|38543.2|38528.2|38504.2|38497.2|38543.2|38528.2|38499.2|38492.2|16712
1710200100000|2024-03-11 23:35:00|38501.7|38494.7|38484.2|38477.2|38501.7|38494.7|38459.2|38452.2|271
1710200400000|2024-03-11 23:40:00|38479.2|38472.2|38494.2|38487.2|38514.2|38507.2|38471.7|38464.7|325
1710200700000|2024-03-11 23:45:00|38491.7|38484.7|38534.2|38527.2|38556.7|38549.7|38489.2|38482.2|413
1710201000000|2024-03-11 23:50:00|38536.7|38529.7|38574.2|38567.2|38581.7|38574.7|38534.2|38527.2|242
1710201300000|2024-03-11 23:55:00|38569.2|38562.2|38539.2|38532.2|38581.7|38574.7|38534.2|38527.2|262
1710201600000|2024-03-12 00:00:00|38541.7|38534.7|38404.2|38397.2|38541.7|38534.7|38369.2|38362.2|1774
1710201900000|2024-03-12 00:05:00|38406.7|38399.7|38381.7|38374.7|38459.2|38452.2|38359.2|38352.2|866
1710202200000|2024-03-12 00:10:00|38379.2|38372.2|38321.7|38314.7|38394.2|38387.2|38306.7|38299.7|605
1710202500000|2024-03-12 00:15:00|38319.2|38312.2|38416.7|38409.7|38439.2|38432.2|38319.2|38312.2|664
1710202800000|2024-03-12 00:20:00|38414.2|38407.2|38474.2|38467.2|38486.7|38479.7|38391.7|38384.7|636
1710203100000|2024-03-12 00:25:00|38479.2|38472.2|38536.7|38529.7|38554.2|38547.2|38464.2|38457.2|583
1710203400000|2024-03-12 00:30:00|38534.2|38527.2|38514.2|38507.2|38539.2|38532.2|38474.2|38467.2|474
1710203700000|2024-03-12 00:35:00|38511.7|38504.7|38474.2|38467.2|38544.2|38537.2|38471.7|38464.7|302
1710204000000|2024-03-12 00:40:00|38471.7|38464.7|38424.2|38417.2|38479.2|38472.2|38394.2|38387.2|465
1710204300000|2024-03-12 00:45:00|38419.2|38412.2|38496.7|38489.7|38496.7|38489.7|38379.2|38372.2|363
1710204600000|2024-03-12 00:50:00|38494.2|38487.2|38454.2|38447.2|38501.7|38494.7|38449.2|38442.2|369
1710204900000|2024-03-12 00:55:00|38451.7|38444.7|38399.2|38392.2|38461.7|38454.7|38389.2|38382.2|206
1710205200000|2024-03-12 01:00:00|38401.7|38394.7|38391.7|38384.7|38444.2|38437.2|38389.2|38382.2|231
1710205500000|2024-03-12 01:05:00|38394.2|38387.2|38389.2|38382.2|38424.2|38417.2|38359.2|38352.2|337
1710205800000|2024-03-12 01:10:00|38396.7|38389.7|38429.2|38422.2|38439.2|38432.2|38389.2|38382.2|264
1710206100000|2024-03-12 01:15:00|38426.7|38419.7|38424.2|38417.2|38436.7|38429.7|38394.2|38387.2|181
1710206400000|2024-03-12 01:20:00|38421.7|38414.7|38379.2|38372.2|38439.2|38432.2|38369.2|38362.2|289
1710206700000|2024-03-12 01:25:00|38376.7|38369.7|38354.2|38347.2|38381.7|38374.7|38324.2|38317.2|337
1710207000000|2024-03-12 01:30:00|38359.2|38352.2|38324.2|38317.2|38361.7|38354.7|38304.2|38297.2|318
1710207300000|2024-03-12 01:35:00|38326.7|38319.7|38346.7|38339.7|38376.7|38369.7|38316.7|38309.7|256
1710207600000|2024-03-12 01:40:00|38349.2|38342.2|38419.2|38412.2|38429.2|38422.2|38329.2|38322.2|342
1710207900000|2024-03-12 01:45:00|38421.7|38414.7|38454.2|38447.2|38469.2|38462.2|38394.2|38387.2|414
1710208200000|2024-03-12 01:50:00|38459.2|38452.2|38446.7|38439.7|38496.7|38489.7|38439.2|38432.2|365
1710208500000|2024-03-12 01:55:00|38449.2|38442.2|38404.2|38397.2|38451.7|38444.7|38391.7|38384.7|244
1710208800000|2024-03-12 02:00:00|38399.2|38392.2|38449.2|38442.2|38456.7|38449.7|38394.2|38387.2|256
1710209100000|2024-03-12 02:05:00|38451.7|38444.7|38499.2|38492.2|38549.2|38542.2|38449.2|38442.2|434
1710209400000|2024-03-12 02:10:00|38496.7|38489.7|38539.2|38532.2|38541.7|38534.7|38456.7|38449.7|242
1710209700000|2024-03-12 02:15:00|38541.7|38534.7|38651.7|38644.7|38666.7|38659.7|38539.2|38532.2|746
1710210000000|2024-03-12 02:20:00|38649.2|38642.2|38634.2|38627.2|38689.2|38682.2|38619.2|38612.2|742
1710210300000|2024-03-12 02:25:00|38636.7|38629.7|38621.7|38614.7|38644.2|38637.2|38601.7|38594.7|323
1710210600000|2024-03-12 02:30:00|38624.2|38617.2|38624.2|38617.2|38656.7|38649.7|38604.2|38597.2|324
1710210900000|2024-03-12 02:35:00|38621.7|38614.7|38624.2|38617.2|38634.2|38627.2|38604.2|38597.2|171
1710211200000|2024-03-12 02:40:00|38626.7|38619.7|38649.2|38642.2|38654.2|38647.2|38616.7|38609.7|92
1710211500000|2024-03-12 02:45:00|38651.7|38644.7|38699.2|38692.2|38699.2|38692.2|38649.2|38642.2|313
1710211800000|2024-03-12 02:50:00|38696.7|38689.7|38674.2|38667.2|38709.2|38702.2|38666.7|38659.7|208
1710212100000|2024-03-12 02:55:00|38676.7|38669.7|38686.7|38679.7|38686.7|38679.7|38654.2|38647.2|80
1710212400000|2024-03-12 03:00:00|38689.2|38682.2|38696.7|38689.7|38704.2|38697.2|38669.2|38662.2|117
1710212700000|2024-03-12 03:05:00|38694.2|38687.2|38684.2|38677.2|38704.2|38697.2|38669.2|38662.2|97
1710213000000|2024-03-12 03:10:00|38681.7|38674.7|38699.2|38692.2|38704.2|38697.2|38681.7|38674.7|73
1710213300000|2024-03-12 03:15:00|38696.7|38689.7|38701.7|38694.7|38704.2|38697.2|38689.2|38682.2|96
1710213600000|2024-03-12 03:20:00|38704.2|38697.2|38684.2|38677.2|38706.7|38699.7|38681.7|38674.7|95
1710213900000|2024-03-12 03:25:00|38686.7|38679.7|38694.2|38687.2|38704.2|38697.2|38679.2|38672.2|83
1710214200000|2024-03-12 03:30:00|38691.7|38684.7|38659.2|38652.2|38749.2|38742.2|38659.2|38652.2|687
1710214500000|2024-03-12 03:35:00|38661.7|38654.7|38734.2|38727.2|38734.2|38727.2|38659.2|38652.2|314
1710214800000|2024-03-12 03:40:00|38731.7|38724.7|38634.2|38627.2|38734.2|38727.2|38634.2|38627.2|305
1710215100000|2024-03-12 03:45:00|38636.7|38629.7|38634.2|38627.2|38659.2|38652.2|38614.2|38607.2|457
1710215400000|2024-03-12 03:50:00|38636.7|38629.7|38669.2|38662.2|38694.2|38687.2|38634.2|38627.2|276
1710215700000|2024-03-12 03:55:00|38666.7|38659.7|38674.2|38667.2|38676.7|38669.7|38621.7|38614.7|254
1710216000000|2024-03-12 04:00:00|38671.7|38664.7|38709.2|38702.2|38724.2|38717.2|38671.7|38664.7|284
1710216300000|2024-03-12 04:05:00|38706.7|38699.7|38694.2|38687.2|38724.2|38717.2|38676.7|38669.7|182
1710216600000|2024-03-12 04:10:00|38691.7|38684.7|38664.2|38657.2|38699.2|38692.2|38649.2|38642.2|99
1710216900000|2024-03-12 04:15:00|38661.7|38654.7|38659.2|38652.2|38684.2|38677.2|38654.2|38647.2|146
1710217200000|2024-03-12 04:20:00|38661.7|38654.7|38641.7|38634.7|38664.2|38657.2|38619.2|38612.2|165
1710217500000|2024-03-12 04:25:00|38639.2|38632.2|38594.2|38587.2|38654.2|38647.2|38586.7|38579.7|200
1710217800000|2024-03-12 04:30:00|38596.7|38589.7|38616.7|38609.7|38631.7|38624.7|38574.2|38567.2|185
1710218100000|2024-03-12 04:35:00|38614.2|38607.2|38601.7|38594.7|38614.2|38607.2|38579.2|38572.2|151
1710218400000|2024-03-12 04:40:00|38604.2|38597.2|38644.2|38637.2|38644.2|38637.2|38599.2|38592.2|159
1710218700000|2024-03-12 04:45:00|38639.2|38632.2|38649.2|38642.2|38651.7|38644.7|38614.2|38607.2|125
1710219000000|2024-03-12 04:50:00|38644.2|38637.2|38644.2|38637.2|38654.2|38647.2|38629.2|38622.2|122
1710219300000|2024-03-12 04:55:00|38641.7|38634.7|38619.2|38612.2|38644.2|38637.2|38616.7|38609.7|100
1710219600000|2024-03-12 05:00:00|38624.2|38617.2|38669.2|38662.2|38674.2|38667.2|38619.2|38612.2|219
1710219900000|2024-03-12 05:05:00|38671.7|38664.7|38714.2|38707.2|38714.2|38707.2|38666.7|38659.7|239
1710220200000|2024-03-12 05:10:00|38716.7|38709.7|38709.2|38702.2|38724.2|38717.2|38689.2|38682.2|169
1710220500000|2024-03-12 05:15:00|38706.7|38699.7|38704.2|38697.2|38719.2|38712.2|38694.2|38687.2|121
1710220800000|2024-03-12 05:20:00|38709.2|38702.2|38741.7|38734.7|38754.2|38747.2|38704.2|38697.2|210
1710221100000|2024-03-12 05:25:00|38744.2|38737.2|38749.2|38742.2|38749.2|38742.2|38714.2|38707.2|152
1710221400000|2024-03-12 05:30:00|38751.7|38744.7|38766.7|38759.7|38769.2|38762.2|38714.2|38707.2|129
1710221700000|2024-03-12 05:35:00|38769.2|38762.2|38766.7|38759.7|38806.7|38799.7|38751.7|38744.7|299
1710222000000|2024-03-12 05:40:00|38769.2|38762.2|38749.2|38742.2|38769.2|38762.2|38721.7|38714.7|276
1710222300000|2024-03-12 05:45:00|38751.7|38744.7|38804.2|38797.2|38804.2|38797.2|38751.7|38744.7|198
1710222600000|2024-03-12 05:50:00|38801.7|38794.7|38794.2|38787.2|38819.2|38812.2|38789.2|38782.2|286
1710222900000|2024-03-12 05:55:00|38799.2|38792.2|38829.2|38822.2|38849.2|38842.2|38794.2|38787.2|762
1710223200000|2024-03-12 06:00:00|38831.7|38824.7|38721.7|38714.7|38846.7|38839.7|38706.7|38699.7|1898
1710223500000|2024-03-12 06:05:00|38724.2|38717.2|38676.7|38669.7|38791.7|38784.7|38656.7|38649.7|1990
1710223800000|2024-03-12 06:10:00|38674.2|38667.2|38739.2|38732.2|38759.2|38752.2|38671.7|38664.7|524
1710224100000|2024-03-12 06:15:00|38736.7|38729.7|38751.7|38744.7|38759.2|38752.2|38726.7|38719.7|312
1710224400000|2024-03-12 06:20:00|38754.2|38747.2|38756.7|38749.7|38774.2|38767.2|38744.2|38737.2|124
1710224700000|2024-03-12 06:25:00|38744.2|38737.2|38741.7|38734.7|38744.2|38737.2|38731.7|38724.7|28
1710225000000|2024-03-12 06:30:00|38744.2|38737.2|38756.7|38749.7|38759.2|38752.2|38739.2|38732.2|14
1710225300000|2024-03-12 06:35:00|38759.2|38752.2|38756.7|38749.7|38759.2|38752.2|38746.7|38739.7|17
1710225600000|2024-03-12 06:40:00|38751.7|38744.7|38739.2|38732.2|38751.7|38744.7|38734.2|38727.2|32
1710225900000|2024-03-12 06:45:00|38746.7|38739.7|38746.7|38739.7|38756.7|38749.7|38746.7|38739.7|17
1710226200000|2024-03-12 06:50:00|38751.7|38744.7|38746.7|38739.7|38751.7|38744.7|38746.7|38739.7|16
1710226500000|2024-03-12 06:55:00|38744.2|38737.2|38736.7|38729.7|38744.2|38737.2|38704.2|38697.2|67
1710226800000|2024-03-12 07:00:00|38739.2|38732.2|38721.7|38714.7|38741.7|38734.7|38721.7|38714.7|29
1710227100000|2024-03-12 07:05:00|38724.2|38717.2|38741.7|38734.7|38754.2|38747.2|38724.2|38717.2|29
1710227400000|2024-03-12 07:10:00|38744.2|38737.2|38746.7|38739.7|38754.2|38747.2|38741.7|38734.7|35
1710227700000|2024-03-12 07:15:00|38749.2|38742.2|38749.2|38742.2|38751.7|38744.7|38739.2|38732.2|38
1710228000000|2024-03-12 07:20:00|38751.7|38744.7|38749.2|38742.2|38759.2|38752.2|38741.7|38734.7|43
1710228300000|2024-03-12 07:25:00|38739.2|38732.2|38744.2|38737.2|38754.2|38747.2|38731.7|38724.7|73
1710228600000|2024-03-12 07:30:00|38741.7|38734.7|38729.2|38722.2|38749.2|38742.2|38721.7|38714.7|172
1710228900000|2024-03-12 07:35:00|38731.7|38724.7|38716.7|38709.7|38734.2|38727.2|38716.7|38709.7|51
1710229200000|2024-03-12 07:40:00|38714.2|38707.2|38709.2|38702.2|38716.7|38709.7|38699.2|38692.2|41
1710229500000|2024-03-12 07:45:00|38711.7|38704.7|38726.7|38719.7|38736.7|38729.7|38706.7|38699.7|31
1710229800000|2024-03-12 07:50:00|38724.2|38717.2|38734.2|38727.2|38746.7|38739.7|38724.2|38717.2|32
1710230100000|2024-03-12 07:55:00|38736.7|38729.7|38711.7|38704.7|38744.2|38737.2|38709.2|38702.2|47
1710230400000|2024-03-12 08:00:00|38706.7|38699.7|38736.7|38729.7|38744.2|38737.2|38689.2|38682.2|225
1710230700000|2024-03-12 08:05:00|38734.2|38727.2|38709.2|38702.2|38756.7|38749.7|38689.2|38682.2|335
1710231000000|2024-03-12 08:10:00|38706.7|38699.7|38674.2|38667.2|38706.7|38699.7|38666.7|38659.7|155
1710231300000|2024-03-12 08:15:00|38671.7|38664.7|38689.2|38682.2|38694.2|38687.2|38664.2|38657.2|104
1710231600000|2024-03-12 08:20:00|38686.7|38679.7|38679.2|38672.2|38694.2|38687.2|38659.2|38652.2|79
1710231900000|2024-03-12 08:25:00|38676.7|38669.7|38646.7|38639.7|38694.2|38687.2|38644.2|38637.2|233
1710232200000|2024-03-12 08:30:00|38649.2|38642.2|38654.2|38647.2|38654.2|38647.2|38624.2|38617.2|258
1710232500000|2024-03-12 08:35:00|38649.2|38642.2|38659.2|38652.2|38669.2|38662.2|38641.7|38634.7|114
1710232800000|2024-03-12 08:40:00|38661.7|38654.7|38654.2|38647.2|38674.2|38667.2|38649.2|38642.2|148
1710233100000|2024-03-12 08:45:00|38651.7|38644.7|38639.2|38632.2|38659.2|38652.2|38634.2|38627.2|345
1710233400000|2024-03-12 08:50:00|38636.7|38629.7|38629.2|38622.2|38659.2|38652.2|38624.2|38617.2|229
1710233700000|2024-03-12 08:55:00|38626.7|38619.7|38639.2|38632.2|38641.7|38634.7|38626.7|38619.7|85
1710234000000|2024-03-12 09:00:00|38634.2|38627.2|38629.2|38622.2|38644.2|38637.2|38624.2|38617.2|143
1710234300000|2024-03-12 09:05:00|38619.2|38612.2|38599.2|38592.2|38619.2|38612.2|38594.2|38587.2|181
1710234600000|2024-03-12 09:10:00|38601.7|38594.7|38611.7|38604.7|38614.2|38607.2|38591.7|38584.7|90
1710234900000|2024-03-12 09:15:00|38609.2|38602.2|38594.2|38587.2|38614.2|38607.2|38591.7|38584.7|60
1710235200000|2024-03-12 09:20:00|38596.7|38589.7|38611.7|38604.7|38614.2|38607.2|38594.2|38587.2|42
1710235500000|2024-03-12 09:25:00|38614.2|38607.2|38639.2|38632.2|38641.7|38634.7|38609.2|38602.2|96
1710235800000|2024-03-12 09:30:00|38636.7|38629.7|38659.2|38652.2|38659.2|38652.2|38636.7|38629.7|99
1710236100000|2024-03-12 09:35:00|38654.2|38647.2|38654.2|38647.2|38659.2|38652.2|38644.2|38637.2|29
1710236400000|2024-03-12 09:40:00|38651.7|38644.7|38649.2|38642.2|38664.2|38657.2|38644.2|38637.2|31
1710236700000|2024-03-12 09:45:00|38651.7|38644.7|38654.2|38647.2|38664.2|38657.2|38649.2|38642.2|61
1710237000000|2024-03-12 09:50:00|38649.2|38642.2|38654.2|38647.2|38664.2|38657.2|38644.2|38637.2|37
1710237300000|2024-03-12 09:55:00|38651.7|38644.7|38639.2|38632.2|38654.2|38647.2|38621.7|38614.7|199
1710237600000|2024-03-12 10:00:00|38641.7|38634.7|38684.2|38677.2|38746.7|38739.7|38631.7|38624.7|1059
1710237900000|2024-03-12 10:05:00|38686.7|38679.7|38674.2|38667.2|38701.7|38694.7|38664.2|38657.2|364
1710238200000|2024-03-12 10:10:00|38676.7|38669.7|38676.7|38669.7|38689.2|38682.2|38666.7|38659.7|86
1710238500000|2024-03-12 10:15:00|38674.2|38667.2|38684.2|38677.2|38684.2|38677.2|38654.2|38647.2|104
1710238800000|2024-03-12 10:20:00|38681.7|38674.7|38716.7|38709.7|38724.2|38717.2|38681.7|38674.7|111
1710239100000|2024-03-12 10:25:00|38719.2|38712.2|38694.2|38687.2|38724.2|38717.2|38689.2|38682.2|61
1710239400000|2024-03-12 10:30:00|38691.7|38684.7|38699.2|38692.2|38709.2|38702.2|38684.2|38677.2|45
1710239700000|2024-03-12 10:35:00|38694.2|38687.2|38691.7|38684.7|38699.2|38692.2|38679.2|38672.2|39
1710240000000|2024-03-12 10:40:00|38694.2|38687.2|38689.2|38682.2|38709.2|38702.2|38681.7|38674.7|55
1710240300000|2024-03-12 10:45:00|38691.7|38684.7|38676.7|38669.7|38701.7|38694.7|38674.2|38667.2|46
1710240600000|2024-03-12 10:50:00|38674.2|38667.2|38671.7|38664.7|38686.7|38679.7|38669.2|38662.2|132
1710240900000|2024-03-12 10:55:00|38674.2|38667.2|38664.2|38657.2|38681.7|38674.7|38664.2|38657.2|36
1710241200000|2024-03-12 11:00:00|38666.7|38659.7|38661.7|38654.7|38666.7|38659.7|38639.2|38632.2|63
1710241500000|2024-03-12 11:05:00|38664.2|38657.2|38629.2|38622.2|38664.2|38657.2|38629.2|38622.2|13
1710241800000|2024-03-12 11:10:00|38631.7|38624.7|38654.2|38647.2|38656.7|38649.7|38631.7|38624.7|51
1710242100000|2024-03-12 11:15:00|38651.7|38644.7|38661.7|38654.7|38664.2|38657.2|38636.7|38629.7|33
1710242400000|2024-03-12 11:20:00|38659.2|38652.2|38656.7|38649.7|38661.7|38654.7|38644.2|38637.2|32
1710242700000|2024-03-12 11:25:00|38654.2|38647.2|38649.2|38642.2|38664.2|38657.2|38649.2|38642.2|22
1710243000000|2024-03-12 11:30:00|38651.7|38644.7|38654.2|38647.2|38664.2|38657.2|38649.2|38642.2|20
1710243300000|2024-03-12 11:35:00|38656.7|38649.7|38691.7|38684.7|38694.2|38687.2|38656.7|38649.7|151
1710243600000|2024-03-12 11:40:00|38694.2|38687.2|38694.2|38687.2|38704.2|38697.2|38689.2|38682.2|214
1710243900000|2024-03-12 11:45:00|38696.7|38689.7|38689.2|38682.2|38701.7|38694.7|38679.2|38672.2|82
1710244200000|2024-03-12 11:50:00|38686.7|38679.7|38709.2|38702.2|38711.7|38704.7|38684.2|38677.2|22
1710244500000|2024-03-12 11:55:00|38711.7|38704.7|38704.2|38697.2|38714.2|38707.2|38699.2|38692.2|96
1710244800000|2024-03-12 12:00:00|38706.7|38699.7|38699.2|38692.2|38709.2|38702.2|38694.2|38687.2|65
1710245100000|2024-03-12 12:05:00|38694.2|38687.2|38686.7|38679.7|38704.2|38697.2|38684.2|38677.2|79
1710245400000|2024-03-12 12:10:00|38689.2|38682.2|38709.2|38702.2|38714.2|38707.2|38689.2|38682.2|36
1710245700000|2024-03-12 12:15:00|38704.2|38697.2|38704.2|38697.2|38721.7|38714.7|38694.2|38687.2|38
1710246000000|2024-03-12 12:20:00|38706.7|38699.7|38699.2|38692.2|38719.2|38712.2|38694.2|38687.2|53
1710246300000|2024-03-12 12:25:00|38696.7|38689.7|38689.2|38682.2|38701.7|38694.7|38679.2|38672.2|69
1710246600000|2024-03-12 12:30:00|38651.7|38644.7|38756.7|38749.7|38764.2|38757.2|38611.7|38604.7|533
1710246900000|2024-03-12 12:35:00|38759.2|38752.2|38781.7|38774.7|38799.2|38792.2|38741.7|38734.7|343
1710247200000|2024-03-12 12:40:00|38779.2|38772.2|38781.7|38774.7|38794.2|38787.2|38741.7|38734.7|390
1710247500000|2024-03-12 12:45:00|38779.2|38772.2|38801.7|38794.7|38829.2|38822.2|38779.2|38772.2|272
1710247800000|2024-03-12 12:50:00|38799.2|38792.2|38766.7|38759.7|38819.2|38812.2|38764.2|38757.2|204
1710248100000|2024-03-12 12:55:00|38764.2|38757.2|38801.7|38794.7|38814.2|38807.2|38744.2|38737.2|103
1710248400000|2024-03-12 13:00:00|38804.2|38797.2|38809.2|38802.2|38816.7|38809.7|38789.2|38782.2|112
1710248700000|2024-03-12 13:05:00|38804.2|38797.2|38794.2|38787.2|38814.2|38807.2|38774.2|38767.2|164
1710249000000|2024-03-12 13:10:00|38791.7|38784.7|38806.7|38799.7|38809.2|38802.2|38764.2|38757.2|170
1710249300000|2024-03-12 13:15:00|38804.2|38797.2|38786.7|38779.7|38809.2|38802.2|38781.7|38774.7|151
1710249600000|2024-03-12 13:20:00|38789.2|38782.2|38811.7|38804.7|38814.2|38807.2|38784.2|38777.2|311
1710249900000|2024-03-12 13:25:00|38814.2|38807.2|38844.2|38837.2|38854.2|38847.2|38809.2|38802.2|131
1710250200000|2024-03-12 13:30:00|38849.2|38842.2|38849.2|38842.2|38889.2|38882.2|38844.2|38837.2|538
1710250500000|2024-03-12 13:35:00|38844.2|38837.2|38774.2|38767.2|38854.2|38847.2|38769.2|38762.2|638
1710250800000|2024-03-12 13:40:00|38771.7|38764.7|38739.2|38732.2|38804.2|38797.2|38736.7|38729.7|196
1710251100000|2024-03-12 13:45:00|38734.2|38727.2|38684.2|38677.2|38744.2|38737.2|38669.2|38662.2|488
1710251400000|2024-03-12 13:50:00|38686.7|38679.7|38764.2|38757.2|38764.2|38757.2|38679.2|38672.2|219
1710251700000|2024-03-12 13:55:00|38766.7|38759.7|38834.2|38827.2|38836.7|38829.7|38764.2|38757.2|240
1710252000000|2024-03-12 14:00:00|38831.7|38824.7|38859.2|38852.2|38874.2|38867.2|38829.2|38822.2|258
1710252300000|2024-03-12 14:05:00|38861.7|38854.7|38974.2|38967.2|39024.2|39017.2|38856.7|38849.7|1117
1710252600000|2024-03-12 14:10:00|38979.2|38972.2|38979.2|38972.2|39006.7|38999.7|38956.7|38949.7|409
1710252900000|2024-03-12 14:15:00|38981.7|38974.7|39004.2|38997.2|39006.7|38999.7|38974.2|38967.2|172
1710253200000|2024-03-12 14:20:00|39001.7|38994.7|38986.7|38979.7|39001.7|38994.7|38954.2|38947.2|368
1710253500000|2024-03-12 14:25:00|38989.2|38982.2|38994.2|38987.2|39009.2|39002.2|38966.7|38959.7|210
1710253800000|2024-03-12 14:30:00|38999.2|38992.2|39004.2|38997.2|39029.2|39022.2|38981.7|38974.7|310
1710254100000|2024-03-12 14:35:00|39001.7|38994.7|38996.7|38989.7|39014.2|39007.2|38979.2|38972.2|174
1710254400000|2024-03-12 14:40:00|38999.2|38992.2|39029.2|39022.2|39031.7|39024.7|38996.7|38989.7|161
1710254700000|2024-03-12 14:45:00|39034.2|39027.2|39056.7|39049.7|39064.2|39057.2|39006.7|38999.7|579
1710255000000|2024-03-12 14:50:00|39059.2|39052.2|39089.2|39082.2|39089.2|39082.2|39044.2|39037.2|528
1710255300000|2024-03-12 14:55:00|39084.2|39077.2|39074.2|39067.2|39086.7|39079.7|39054.2|39047.2|172
1710255600000|2024-03-12 15:00:00|39071.7|39064.7|39054.2|39047.2|39079.2|39072.2|39049.2|39042.2|156
1710255900000|2024-03-12 15:05:00|39056.7|39049.7|39074.2|39067.2|39089.2|39082.2|39044.2|39037.2|89
1710256200000|2024-03-12 15:10:00|39079.2|39072.2|39089.2|39082.2|39094.2|39087.2|39074.2|39067.2|84
1710256500000|2024-03-12 15:15:00|39091.7|39084.7|39074.2|39067.2|39099.2|39092.2|39074.2|39067.2|132
1710256800000|2024-03-12 15:20:00|39076.7|39069.7|39094.2|39087.2|39099.2|39092.2|39074.2|39067.2|124
1710257100000|2024-03-12 15:25:00|39091.7|39084.7|39101.7|39094.7|39101.7|39094.7|39084.2|39077.2|138
1710257400000|2024-03-12 15:30:00|39104.2|39097.2|39089.2|39082.2|39104.2|39097.2|39074.2|39067.2|217
1710257700000|2024-03-12 15:35:00|39086.7|39079.7|39121.7|39114.7|39139.2|39132.2|39086.7|39079.7|303
1710258000000|2024-03-12 15:40:00|39119.2|39112.2|39064.2|39057.2|39124.2|39117.2|39056.7|39049.7|324
1710258300000|2024-03-12 15:45:00|39061.7|39054.7|39039.2|39032.2|39064.2|39057.2|39019.2|39012.2|418
1710258600000|2024-03-12 15:50:00|39044.2|39037.2|39059.2|39052.2|39069.2|39062.2|39044.2|39037.2|560
1710258900000|2024-03-12 15:55:00|39064.2|39057.2|39056.7|39049.7|39074.2|39067.2|39049.2|39042.2|217
1710259200000|2024-03-12 16:00:00|39054.2|39047.2|39004.2|38997.2|39059.2|39052.2|39004.2|38997.2|136
1710259500000|2024-03-12 16:05:00|39001.7|38994.7|38994.2|38987.2|39031.7|39024.7|38989.2|38982.2|149
1710259800000|2024-03-12 16:10:00|38999.2|38992.2|38974.2|38967.2|39006.7|38999.7|38969.2|38962.2|307
1710260100000|2024-03-12 16:15:00|38979.2|38972.2|38969.2|38962.2|38989.2|38982.2|38964.2|38957.2|94
1710260400000|2024-03-12 16:20:00|38966.7|38959.7|38964.2|38957.2|38986.7|38979.7|38959.2|38952.2|323
1710260700000|2024-03-12 16:25:00|38959.2|38952.2|38974.2|38967.2|38974.2|38967.2|38951.7|38944.7|169
1710261000000|2024-03-12 16:30:00|38971.7|38964.7|38984.2|38977.2|38984.2|38977.2|38969.2|38962.2|125
1710261300000|2024-03-12 16:35:00|38986.7|38979.7|38964.2|38957.2|38986.7|38979.7|38954.2|38947.2|755
1710261600000|2024-03-12 16:40:00|38961.7|38954.7|38964.2|38957.2|38979.2|38972.2|38954.2|38947.2|111
1710261900000|2024-03-12 16:45:00|38959.2|38952.2|38939.2|38932.2|38964.2|38957.2|38919.2|38912.2|360
1710262200000|2024-03-12 16:50:00|38936.7|38929.7|38934.2|38927.2|38949.2|38942.2|38924.2|38917.2|215
1710262500000|2024-03-12 16:55:00|38936.7|38929.7|38929.2|38922.2|38936.7|38929.7|38909.2|38902.2|116
1710262800000|2024-03-12 17:00:00|38931.7|38924.7|38916.7|38909.7|38944.2|38937.2|38899.2|38892.2|201
1710263100000|2024-03-12 17:05:00|38914.2|38907.2|38904.2|38897.2|38924.2|38917.2|38891.7|38884.7|167
1710263400000|2024-03-12 17:10:00|38901.7|38894.7|38919.2|38912.2|38921.7|38914.7|38899.2|38892.2|66
1710263700000|2024-03-12 17:15:00|38916.7|38909.7|38954.2|38947.2|38956.7|38949.7|38914.2|38907.2|136
1710264000000|2024-03-12 17:20:00|38956.7|38949.7|38971.7|38964.7|38979.2|38972.2|38954.2|38947.2|57
1710264300000|2024-03-12 17:25:00|38974.2|38967.2|38959.2|38952.2|38984.2|38977.2|38949.2|38942.2|27
1710264600000|2024-03-12 17:30:00|38956.7|38949.7|38991.7|38984.7|38996.7|38989.7|38954.2|38947.2|183
1710264900000|2024-03-12 17:35:00|38989.2|38982.2|38989.2|38982.2|38999.2|38992.2|38969.2|38962.2|79
1710265200000|2024-03-12 17:40:00|38994.2|38987.2|39004.2|38997.2|39004.2|38997.2|38989.2|38982.2|30
1710265500000|2024-03-12 17:45:00|39001.7|38994.7|39001.7|38994.7|39004.2|38997.2|38989.2|38982.2|31
1710265800000|2024-03-12 17:50:00|39004.2|38997.2|38989.2|38982.2|39004.2|38997.2|38984.2|38977.2|25
1710266100000|2024-03-12 17:55:00|38986.7|38979.7|39014.2|39007.2|39019.2|39012.2|38986.7|38979.7|62
1710266400000|2024-03-12 18:00:00|39016.7|39009.7|39029.2|39022.2|39036.7|39029.7|39011.7|39004.7|95
1710266700000|2024-03-12 18:05:00|39031.7|39024.7|39014.2|39007.2|39039.2|39032.2|39014.2|39007.2|151
1710267000000|2024-03-12 18:10:00|39019.2|39012.2|39014.2|39007.2|39044.2|39037.2|39014.2|39007.2|64
1710267300000|2024-03-12 18:15:00|39019.2|39012.2|39024.2|39017.2|39029.2|39022.2|39014.2|39007.2|33
1710267600000|2024-03-12 18:20:00|39021.7|39014.7|39029.2|39022.2|39031.7|39024.7|39019.2|39012.2|29
1710267900000|2024-03-12 18:25:00|39024.2|39017.2|39041.7|39034.7|39044.2|39037.2|39021.7|39014.7|34
1710268200000|2024-03-12 18:30:00|39044.2|39037.2|39054.2|39047.2|39071.7|39064.7|39036.7|39029.7|101
1710268500000|2024-03-12 18:35:00|39056.7|39049.7|39061.7|39054.7|39064.2|39057.2|39049.2|39042.2|120
1710268800000|2024-03-12 18:40:00|39059.2|39052.2|39006.7|38999.7|39064.2|39057.2|39004.2|38997.2|115
1710269100000|2024-03-12 18:45:00|39009.2|39002.2|39044.2|39037.2|39046.7|39039.7|39004.2|38997.2|37
1710269400000|2024-03-12 18:50:00|39039.2|39032.2|39059.2|39052.2|39059.2|39052.2|39034.2|39027.2|73
1710269700000|2024-03-12 18:55:00|39056.7|39049.7|39061.7|39054.7|39069.2|39062.2|39054.2|39047.2|109
1710270000000|2024-03-12 19:00:00|39064.2|39057.2|39076.7|39069.7|39076.7|39069.7|39044.2|39037.2|80
1710270300000|2024-03-12 19:05:00|39074.2|39067.2|39079.2|39072.2|39079.2|39072.2|39061.7|39054.7|63
1710270600000|2024-03-12 19:10:00|39076.7|39069.7|39074.2|39067.2|39089.2|39082.2|39071.7|39064.7|90
1710270900000|2024-03-12 19:15:00|39079.2|39072.2|39081.7|39074.7|39081.7|39074.7|39056.7|39049.7|101
1710271200000|2024-03-12 19:20:00|39084.2|39077.2|39089.2|39082.2|39094.2|39087.2|39079.2|39072.2|40
1710271500000|2024-03-12 19:25:00|39086.7|39079.7|39094.2|39087.2|39096.7|39089.7|39074.2|39067.2|197
1710271800000|2024-03-12 19:30:00|39089.2|39082.2|39081.7|39074.7|39094.2|39087.2|39079.2|39072.2|135
1710272100000|2024-03-12 19:35:00|39079.2|39072.2|39074.2|39067.2|39089.2|39082.2|39069.2|39062.2|113
1710272400000|2024-03-12 19:40:00|39071.7|39064.7|39076.7|39069.7|39094.2|39087.2|39071.7|39064.7|42
1710272700000|2024-03-12 19:45:00|39074.2|39067.2|39084.2|39077.2|39091.7|39084.7|39074.2|39067.2|43
1710273000000|2024-03-12 19:50:00|39081.7|39074.7|39099.2|39092.2|39099.2|39092.2|39074.2|39067.2|78
1710273300000|2024-03-12 19:55:00|39104.2|39097.2|39126.7|39119.7|39146.7|39139.7|39099.2|39092.2|431
1710273600000|2024-03-12 20:00:00|39124.2|39117.2|39124.2|39117.2|39126.7|39119.7|39099.2|39092.2|153
1710273900000|2024-03-12 20:05:00|39121.7|39114.7|39114.2|39107.2|39124.2|39117.2|39104.2|39097.2|40
1710274200000|2024-03-12 20:10:00|39111.7|39104.7|39114.2|39107.2|39129.2|39122.2|39104.2|39097.2|136
1710274500000|2024-03-12 20:15:00|39116.7|39109.7|39109.2|39102.2|39121.7|39114.7|39104.2|39097.2|20
1710274800000|2024-03-12 20:20:00|39106.7|39099.7|39106.7|39099.7|39109.2|39102.2|39091.7|39084.7|49
1710275100000|2024-03-12 20:25:00|39109.2|39102.2|39114.2|39107.2|39119.2|39112.2|39106.7|39099.7|5
1710275400000|2024-03-12 20:30:00|39116.7|39109.7|39116.7|39109.7|39119.2|39112.2|39101.7|39094.7|20
1710275700000|2024-03-12 20:35:00|39114.2|39107.2|39104.2|39097.2|39114.2|39107.2|39104.2|39097.2|14
1710276000000|2024-03-12 20:40:00|39106.7|39099.7|39106.7|39099.7|39116.7|39109.7|39104.2|39097.2|6
1710276300000|2024-03-12 20:45:00|39109.2|39102.2|39114.2|39107.2|39114.2|39107.2|39109.2|39102.2|1
1710276600000|2024-03-12 20:50:00|39116.7|39109.7|39124.2|39117.2|39124.2|39117.2|39114.2|39107.2|10
1710276900000|2024-03-12 20:55:00|39126.7|39119.7|39118.2|39103.2|39129.2|39122.2|39096.7|39089.7|32
1710277200000|2024-03-12 21:00:00|39120.7|39105.7|39128.2|39113.2|39128.2|39113.2|39120.7|39105.7|0
1710277800000|2024-03-12 21:10:00|39125.7|39110.7|39135.9|39105.9|39135.9|39113.2|39123.2|39105.9|19303
1710278100000|2024-03-12 21:15:00|39136.7|39106.7|39136.3|39106.3|39137.3|39107.3|39135.5|39105.5|0
1710278400000|2024-03-12 21:20:00|39136.1|39106.1|39137.3|39107.3|39139|39109|39136.1|39106.1|0
1710278700000|2024-03-12 21:25:00|39136.3|39106.3|39138.2|39108.2|39138.4|39108.4|39136.3|39106.3|0
1710279000000|2024-03-12 21:30:00|39138.4|39108.4|39135.9|39105.9|39138.4|39108.4|39135.9|39105.9|0
1710279300000|2024-03-12 21:35:00|39135.5|39105.5|39134.3|39104.3|39136.1|39106.1|39134.3|39104.3|0
1710279600000|2024-03-12 21:40:00|39133.6|39103.6|39134.2|39104.2|39135.3|39105.3|39131.7|39101.7|0
1710279900000|2024-03-12 21:45:00|39134.6|39104.6|39133.4|39103.4|39135.7|39105.7|39133|39103|0
1710280200000|2024-03-12 21:50:00|39133.6|39103.6|39133.4|39103.4|39133.8|39103.8|39132.6|39102.6|0
1710280500000|2024-03-12 21:55:00|39133.6|39103.6|39133.6|39103.6|39134.3|39104.3|39132.1|39102.1|0
1710280800000|2024-03-12 22:00:00|39127.5|39097.5|39090.7|39075.7|39132.7|39102.7|39090.7|39075.7|11
1710281100000|2024-03-12 22:05:00|39088.2|39073.2|39095.7|39080.7|39098.2|39083.2|39085.7|39070.7|6
1710281400000|2024-03-12 22:10:00|39098.2|39083.2|39123.2|39108.2|39123.2|39108.2|39095.7|39080.7|13
1710281700000|2024-03-12 22:15:00|39125.7|39110.7|39125.7|39110.7|39128.2|39113.2|39123.2|39108.2|5
1710282000000|2024-03-12 22:20:00|39123.2|39108.2|39123.2|39108.2|39123.2|39108.2|39123.2|39108.2|1
1710282300000|2024-03-12 22:25:00|39125.7|39110.7|39135.7|39120.7|39135.7|39120.7|39120.7|39105.7|15
1710282600000|2024-03-12 22:30:00|39138.2|39123.2|39133.2|39118.2|39138.2|39123.2|39133.2|39118.2|7
1710282900000|2024-03-12 22:35:00|39135.7|39120.7|39133.2|39118.2|39138.2|39123.2|39130.7|39115.7|1
1710283200000|2024-03-12 22:40:00|39130.7|39115.7|39138.2|39123.2|39140.7|39125.7|39130.7|39115.7|7
1710283500000|2024-03-12 22:45:00|39140.7|39125.7|39140.7|39125.7|39145.7|39130.7|39138.2|39123.2|2
1710283800000|2024-03-12 22:50:00|39143.2|39128.2|39155.7|39140.7|39155.7|39140.7|39143.2|39128.2|7
1710284100000|2024-03-12 22:55:00|39158.2|39143.2|39155.7|39140.7|39168.2|39153.2|39150.7|39135.7|14
1710284400000|2024-03-12 23:00:00|39158.2|39143.2|39135.7|39120.7|39158.2|39143.2|39125.7|39110.7|20
1710284700000|2024-03-12 23:05:00|39133.2|39118.2|39135.7|39120.7|39135.7|39120.7|39133.2|39118.2|1
1710285000000|2024-03-12 23:10:00|39133.2|39118.2|39148.2|39133.2|39148.2|39133.2|39128.2|39113.2|17
1710285300000|2024-03-12 23:15:00|39155.7|39140.7|39170.7|39155.7|39173.2|39158.2|39155.7|39140.7|21
1710285600000|2024-03-12 23:20:00|39178.2|39163.2|39175.7|39160.7|39178.2|39163.2|39175.7|39160.7|16
1710285900000|2024-03-12 23:25:00|39173.2|39158.2|39170.7|39155.7|39178.2|39163.2|39168.2|39153.2|18
1710286200000|2024-03-12 23:30:00|39168.2|39153.2|39216.7|39209.7|39224.2|39217.2|39165.7|39150.7|18176
1710286500000|2024-03-12 23:35:00|39219.2|39212.2|39204.2|39197.2|39221.7|39214.7|39199.2|39192.2|165
1710286800000|2024-03-12 23:40:00|39214.2|39207.2|39191.7|39184.7|39214.2|39207.2|39186.7|39179.7|285
1710287100000|2024-03-12 23:45:00|39189.2|39182.2|39199.2|39192.2|39209.2|39202.2|39169.2|39162.2|386
1710287400000|2024-03-12 23:50:00|39196.7|39189.7|39184.2|39177.2|39199.2|39192.2|39164.2|39157.2|211
1710287700000|2024-03-12 23:55:00|39186.7|39179.7|39194.2|39187.2|39224.2|39217.2|39164.2|39157.2|307
1710288000000|2024-03-13 00:00:00|39186.7|39179.7|39154.2|39147.2|39194.2|39187.2|39139.2|39132.2|956
1710288300000|2024-03-13 00:05:00|39156.7|39149.7|39109.2|39102.2|39156.7|39149.7|39106.7|39099.7|618
1710288600000|2024-03-13 00:10:00|39111.7|39104.7|39061.7|39054.7|39124.2|39117.2|39054.2|39047.2|718
1710288900000|2024-03-13 00:15:00|39064.2|39057.2|39119.2|39112.2|39124.2|39117.2|39056.7|39049.7|475
1710289200000|2024-03-13 00:20:00|39116.7|39109.7|39159.2|39152.2|39176.7|39169.7|39104.2|39097.2|364
1710289500000|2024-03-13 00:25:00|39154.2|39147.2|39129.2|39122.2|39164.2|39157.2|39109.2|39102.2|338
1710289800000|2024-03-13 00:30:00|39124.2|39117.2|39084.2|39077.2|39129.2|39122.2|39074.2|39067.2|580
1710290100000|2024-03-13 00:35:00|39081.7|39074.7|39054.2|39047.2|39096.7|39089.7|39039.2|39032.2|263
1710290400000|2024-03-13 00:40:00|39056.7|39049.7|38949.2|38942.2|39056.7|39049.7|38949.2|38942.2|457
1710290700000|2024-03-13 00:45:00|38951.7|38944.7|38921.7|38914.7|38999.2|38992.2|38909.2|38902.2|634
1710291000000|2024-03-13 00:50:00|38924.2|38917.2|38934.2|38927.2|38966.7|38959.7|38916.7|38909.7|497
1710291300000|2024-03-13 00:55:00|38931.7|38924.7|38879.2|38872.2|38936.7|38929.7|38849.2|38842.2|643
1710291600000|2024-03-13 01:00:00|38881.7|38874.7|38789.2|38782.2|38884.2|38877.2|38729.2|38722.2|1394
1710291900000|2024-03-13 01:05:00|38786.7|38779.7|38744.2|38737.2|38789.2|38782.2|38689.2|38682.2|686
1710292200000|2024-03-13 01:10:00|38741.7|38734.7|38694.2|38687.2|38771.7|38764.7|38689.2|38682.2|607
1710292500000|2024-03-13 01:15:00|38691.7|38684.7|38749.2|38742.2|38779.2|38772.2|38691.7|38684.7|394
1710292800000|2024-03-13 01:20:00|38746.7|38739.7|38734.2|38727.2|38761.7|38754.7|38686.7|38679.7|475
1710293100000|2024-03-13 01:25:00|38731.7|38724.7|38749.2|38742.2|38754.2|38747.2|38696.7|38689.7|209
1710293400000|2024-03-13 01:30:00|38751.7|38744.7|38714.2|38707.2|38761.7|38754.7|38689.2|38682.2|417
1710293700000|2024-03-13 01:35:00|38711.7|38704.7|38649.2|38642.2|38711.7|38704.7|38599.2|38592.2|702
1710294000000|2024-03-13 01:40:00|38646.7|38639.7|38634.2|38627.2|38674.2|38667.2|38619.2|38612.2|409
1710294300000|2024-03-13 01:45:00|38631.7|38624.7|38651.7|38644.7|38656.7|38649.7|38619.2|38612.2|276
1710294600000|2024-03-13 01:50:00|38654.2|38647.2|38749.2|38742.2|38754.2|38747.2|38639.2|38632.2|494
1710294900000|2024-03-13 01:55:00|38744.2|38737.2|38751.7|38744.7|38759.2|38752.2|38699.2|38692.2|227
1710295200000|2024-03-13 02:00:00|38754.2|38747.2|38759.2|38752.2|38789.2|38782.2|38729.2|38722.2|217
1710295500000|2024-03-13 02:05:00|38761.7|38754.7|38804.2|38797.2|38819.2|38812.2|38756.7|38749.7|258
1710295800000|2024-03-13 02:10:00|38801.7|38794.7|38759.2|38752.2|38834.2|38827.2|38739.2|38732.2|304
1710296100000|2024-03-13 02:15:00|38764.2|38757.2|38689.2|38682.2|38766.7|38759.7|38684.2|38677.2|228
1710296400000|2024-03-13 02:20:00|38691.7|38684.7|38709.2|38702.2|38714.2|38707.2|38656.7|38649.7|307
1710296700000|2024-03-13 02:25:00|38706.7|38699.7|38669.2|38662.2|38706.7|38699.7|38649.2|38642.2|213
1710297000000|2024-03-13 02:30:00|38666.7|38659.7|38646.7|38639.7|38666.7|38659.7|38634.2|38627.2|151
1710297300000|2024-03-13 02:35:00|38649.2|38642.2|38571.7|38564.7|38649.2|38642.2|38529.2|38522.2|490
1710297600000|2024-03-13 02:40:00|38569.2|38562.2|38604.2|38597.2|38614.2|38607.2|38559.2|38552.2|163
1710297900000|2024-03-13 02:45:00|38601.7|38594.7|38531.7|38524.7|38601.7|38594.7|38529.2|38522.2|374
1710298200000|2024-03-13 02:50:00|38534.2|38527.2|38579.2|38572.2|38586.7|38579.7|38531.7|38524.7|170
1710298500000|2024-03-13 02:55:00|38576.7|38569.7|38559.2|38552.2|38584.2|38577.2|38554.2|38547.2|92
1710298800000|2024-03-13 03:00:00|38561.7|38554.7|38569.2|38562.2|38581.7|38574.7|38554.2|38547.2|149
1710299100000|2024-03-13 03:05:00|38571.7|38564.7|38576.7|38569.7|38591.7|38584.7|38559.2|38552.2|76
1710299400000|2024-03-13 03:10:00|38574.2|38567.2|38561.7|38554.7|38594.2|38587.2|38559.2|38552.2|71
1710299700000|2024-03-13 03:15:00|38564.2|38557.2|38561.7|38554.7|38589.2|38582.2|38544.2|38537.2|105
1710300000000|2024-03-13 03:20:00|38564.2|38557.2|38599.2|38592.2|38599.2|38592.2|38561.7|38554.7|53
1710300300000|2024-03-13 03:25:00|38596.7|38589.7|38586.7|38579.7|38596.7|38589.7|38571.7|38564.7|115
1710300600000|2024-03-13 03:30:00|38589.2|38582.2|38559.2|38552.2|38604.2|38597.2|38554.2|38547.2|174
1710300900000|2024-03-13 03:35:00|38556.7|38549.7|38544.2|38537.2|38574.2|38567.2|38539.2|38532.2|148
1710301200000|2024-03-13 03:40:00|38541.7|38534.7|38559.2|38552.2|38561.7|38554.7|38476.7|38469.7|439
1710301500000|2024-03-13 03:45:00|38561.7|38554.7|38636.7|38629.7|38659.2|38652.2|38556.7|38549.7|422
1710301800000|2024-03-13 03:50:00|38641.7|38634.7|38694.2|38687.2|38721.7|38714.7|38639.2|38632.2|359
1710302100000|2024-03-13 03:55:00|38696.7|38689.7|38702|38695|38714.5|38707.5|38659.2|38652.2|235
1710302400000|2024-03-13 04:00:00|38699.5|38692.5|38709.5|38702.5|38724.5|38717.5|38697|38690|189
1710302700000|2024-03-13 04:05:00|38702|38695|38717|38710|38722|38715|38677|38670|205
1710303000000|2024-03-13 04:10:00|38712|38705|38692|38685|38754.5|38747.5|38692|38685|239
1710303300000|2024-03-13 04:15:00|38694.5|38687.5|38694.5|38687.5|38707|38700|38677|38670|152
1710303600000|2024-03-13 04:20:00|38692|38685|38689.5|38682.5|38704.5|38697.5|38677|38670|107
1710303900000|2024-03-13 04:25:00|38687|38680|38764.5|38757.5|38772|38765|38677|38670|238
1710304200000|2024-03-13 04:30:00|38762|38755|38752|38745|38764.5|38757.5|38722|38715|211
1710304500000|2024-03-13 04:35:00|38754.5|38747.5|38762|38755|38772|38765|38742|38735|86
1710304800000|2024-03-13 04:40:00|38764.5|38757.5|38737|38730|38764.5|38757.5|38732|38725|102
1710305100000|2024-03-13 04:45:00|38739.5|38732.5|38772|38765|38782|38775|38737|38730|200
1710305400000|2024-03-13 04:50:00|38769.5|38762.5|38782|38775|38797|38790|38752|38745|152
1710305700000|2024-03-13 04:55:00|38779.5|38772.5|38777|38770|38779.5|38772.5|38759.5|38752.5|115
1710306000000|2024-03-13 05:00:00|38772|38765|38817|38810|38817|38810|38767|38760|203
1710306300000|2024-03-13 05:05:00|38814.5|38807.5|38787|38780|38827|38820|38784.5|38777.5|315
1710306600000|2024-03-13 05:10:00|38789.5|38782.5|38737|38730|38794.5|38787.5|38734.5|38727.5|292
1710306900000|2024-03-13 05:15:00|38739.5|38732.5|38744.5|38737.5|38782|38775|38717|38710|474
1710307200000|2024-03-13 05:20:00|38747|38740|38759.5|38752.5|38764.5|38757.5|38717|38710|144
1710307500000|2024-03-13 05:25:00|38762|38755|38747|38740|38774.5|38767.5|38742|38735|124
1710307800000|2024-03-13 05:30:00|38749.5|38742.5|38727|38720|38757|38750|38727|38720|169
1710308100000|2024-03-13 05:35:00|38729.5|38722.5|38722|38715|38752|38745|38702|38695|218
1710308400000|2024-03-13 05:40:00|38724.5|38717.5|38687|38680|38734.5|38727.5|38687|38680|194
1710308700000|2024-03-13 05:45:00|38689.5|38682.5|38697|38690|38714.5|38707.5|38679.5|38672.5|328
1710309000000|2024-03-13 05:50:00|38694.5|38687.5|38737|38730|38742|38735|38682|38675|332
1710309300000|2024-03-13 05:55:00|38734.5|38727.5|38717|38710|38759.5|38752.5|38714.5|38707.5|714
1710309600000|2024-03-13 06:00:00|38712|38705|38612|38605|38722|38715|38607|38600|2936
1710309900000|2024-03-13 06:05:00|38607|38600|38619.5|38612.5|38634.5|38627.5|38607|38600|527
1710310200000|2024-03-13 06:10:00|38622|38615|38594.5|38587.5|38629.5|38622.5|38592|38585|507
1710310500000|2024-03-13 06:15:00|38597|38590|38594.5|38587.5|38602|38595|38582|38575|214
1710310800000|2024-03-13 06:20:00|38587|38580|38594.5|38587.5|38602|38595|38587|38580|76
1710311100000|2024-03-13 06:25:00|38597|38590|38602|38595|38607|38600|38597|38590|23
1710311400000|2024-03-13 06:30:00|38604.5|38597.5|38632|38625|38632|38625|38602|38595|56
1710311700000|2024-03-13 06:35:00|38637|38630|38672|38665|38674.5|38667.5|38627|38620|111
1710312000000|2024-03-13 06:40:00|38674.5|38667.5|38682|38675|38707|38700|38669.5|38662.5|111
1710312300000|2024-03-13 06:45:00|38679.5|38672.5|38664.5|38657.5|38684.5|38677.5|38662|38655|20
1710312600000|2024-03-13 06:50:00|38649.5|38642.5|38657|38650|38659.5|38652.5|38632|38625|64
1710312900000|2024-03-13 06:55:00|38664.5|38657.5|38674.5|38667.5|38674.5|38667.5|38652|38645|34
1710313200000|2024-03-13 07:00:00|38672|38665|38692|38685|38697|38690|38672|38665|77
1710313500000|2024-03-13 07:05:00|38689.5|38682.5|38669.5|38662.5|38689.5|38682.5|38669.5|38662.5|36
1710313800000|2024-03-13 07:10:00|38667|38660|38674.5|38667.5|38682|38675|38667|38660|25
1710314100000|2024-03-13 07:15:00|38677|38670|38684.5|38677.5|38684.5|38677.5|38654.5|38647.5|41
1710314400000|2024-03-13 07:20:00|38682|38675|38689.5|38682.5|38697|38690|38682|38675|36
1710314700000|2024-03-13 07:25:00|38692|38685|38692|38685|38697|38690|38689.5|38682.5|28
1710315000000|2024-03-13 07:30:00|38694.5|38687.5|38649.5|38642.5|38694.5|38687.5|38637|38630|137
1710315300000|2024-03-13 07:35:00|38652|38645|38637|38630|38657|38650|38637|38630|56
1710315600000|2024-03-13 07:40:00|38639.5|38632.5|38642|38635|38662|38655|38632|38625|109
1710315900000|2024-03-13 07:45:00|38639.5|38632.5|38654.5|38647.5|38657|38650|38639.5|38632.5|105
1710316200000|2024-03-13 07:50:00|38657|38650|38687|38680|38697|38690|38657|38650|263
1710316500000|2024-03-13 07:55:00|38684.5|38677.5|38687|38680|38704.5|38697.5|38677|38670|145
1710316800000|2024-03-13 08:00:00|38689.5|38682.5|38702|38695|38714.5|38707.5|38687|38680|110
1710317100000|2024-03-13 08:05:00|38707|38700|38702|38695|38709.5|38702.5|38687|38680|82
1710317400000|2024-03-13 08:10:00|38704.5|38697.5|38702|38695|38709.5|38702.5|38682|38675|96
1710317700000|2024-03-13 08:15:00|38704.5|38697.5|38737|38730|38739.5|38732.5|38704.5|38697.5|243
1710318000000|2024-03-13 08:20:00|38734.5|38727.5|38692|38685|38734.5|38727.5|38689.5|38682.5|60
1710318300000|2024-03-13 08:25:00|38687|38680|38657|38650|38692|38685|38657|38650|74
1710318600000|2024-03-13 08:30:00|38659.5|38652.5|38674.5|38667.5|38679.5|38672.5|38637|38630|77
1710318900000|2024-03-13 08:35:00|38672|38665|38657|38650|38672|38665|38657|38650|39
1710319200000|2024-03-13 08:40:00|38662|38655|38664.5|38657.5|38682|38675|38662|38655|33
1710319500000|2024-03-13 08:45:00|38662|38655|38667|38660|38672|38665|38652|38645|23
1710319800000|2024-03-13 08:50:00|38669.5|38662.5|38682|38675|38689.5|38682.5|38657|38650|105
1710320100000|2024-03-13 08:55:00|38679.5|38672.5|38707|38700|38707|38700|38679.5|38672.5|103
1710320400000|2024-03-13 09:00:00|38709.5|38702.5|38702|38695|38722|38715|38697|38690|117
1710320700000|2024-03-13 09:05:00|38707|38700|38732|38725|38737|38730|38704.5|38697.5|134
1710321000000|2024-03-13 09:10:00|38734.5|38727.5|38762|38755|38762|38755|38727|38720|225
1710321300000|2024-03-13 09:15:00|38749.5|38742.5|38669.5|38662.5|38749.5|38742.5|38539.5|38532.5|2401
1710321600000|2024-03-13 09:20:00|38667|38660|38682|38675|38697|38690|38642|38635|246
1710321900000|2024-03-13 09:25:00|38684.5|38677.5|38717|38710|38739.5|38732.5|38667|38660|263
1710322200000|2024-03-13 09:30:00|38722|38715|38712|38705|38734.5|38727.5|38702|38695|76
1710322500000|2024-03-13 09:35:00|38709.5|38702.5|38759.5|38752.5|38759.5|38752.5|38709.5|38702.5|166
1710322800000|2024-03-13 09:40:00|38762|38755|38742|38735|38767|38760|38722|38715|135
1710323100000|2024-03-13 09:45:00|38739.5|38732.5|38734.5|38727.5|38754.5|38747.5|38722|38715|36
1710323400000|2024-03-13 09:50:00|38732|38725|38729.5|38722.5|38747|38740|38722|38715|32
1710323700000|2024-03-13 09:55:00|38732|38725|38754.5|38747.5|38757|38750|38729.5|38722.5|43
1710324000000|2024-03-13 10:00:00|38752|38745|38752|38745|38769.5|38762.5|38747|38740|47
1710324300000|2024-03-13 10:05:00|38757|38750|38737|38730|38759.5|38752.5|38734.5|38727.5|31
1710324600000|2024-03-13 10:10:00|38739.5|38732.5|38754.5|38747.5|38757|38750|38737|38730|65
1710324900000|2024-03-13 10:15:00|38752|38745|38749.5|38742.5|38759.5|38752.5|38744.5|38737.5|33
1710325200000|2024-03-13 10:20:00|38752|38745|38767|38760|38767|38760|38747|38740|5
1710325500000|2024-03-13 10:25:00|38772|38765|38762|38755|38772|38765|38757|38750|68
1710325800000|2024-03-13 10:30:00|38757|38750|38739.5|38732.5|38762|38755|38737|38730|95
1710326100000|2024-03-13 10:35:00|38737|38730|38759.5|38752.5|38764.5|38757.5|38734.5|38727.5|34
1710326400000|2024-03-13 10:40:00|38762|38755|38769.5|38762.5|38774.5|38767.5|38757|38750|64
1710326700000|2024-03-13 10:45:00|38772|38765|38772|38765|38782|38775|38767|38760|37
1710327000000|2024-03-13 10:50:00|38774.5|38767.5|38767|38760|38777|38770|38759.5|38752.5|22
1710327300000|2024-03-13 10:55:00|38764.5|38757.5|38767|38760|38782|38775|38762|38755|49
1710327600000|2024-03-13 11:00:00|38769.5|38762.5|38767|38760|38777|38770|38762|38755|20
1710327900000|2024-03-13 11:05:00|38777|38770|38787|38780|38787|38780|38757|38750|180
1710328200000|2024-03-13 11:10:00|38782|38775|38814.5|38807.5|38817|38810|38782|38775|251
1710328500000|2024-03-13 11:15:00|38817|38810|38812|38805|38837|38830|38809.5|38802.5|228
1710328800000|2024-03-13 11:20:00|38809.5|38802.5|38822|38815|38822|38815|38807|38800|47
1710329100000|2024-03-13 11:25:00|38819.5|38812.5|38802|38795|38822|38815|38797|38790|76
1710329400000|2024-03-13 11:30:00|38804.5|38797.5|38787|38780|38807|38800|38784.5|38777.5|145
1710329700000|2024-03-13 11:35:00|38792|38785|38797|38790|38802|38795|38789.5|38782.5|40
1710330000000|2024-03-13 11:40:00|38792|38785|38787|38780|38797|38790|38772|38765|238
1710330300000|2024-03-13 11:45:00|38782|38775|38784.5|38777.5|38787|38780|38772|38765|84
1710330600000|2024-03-13 11:50:00|38782|38775|38752|38745|38782|38775|38744.5|38737.5|116
1710330900000|2024-03-13 11:55:00|38757|38750|38749.5|38742.5|38759.5|38752.5|38729.5|38722.5|89
1710331200000|2024-03-13 12:00:00|38752|38745|38742|38735|38767|38760|38742|38735|66
1710331500000|2024-03-13 12:05:00|38744.5|38737.5|38737|38730|38752|38745|38727|38720|143
1710331800000|2024-03-13 12:10:00|38734.5|38727.5|38732|38725|38742|38735|38732|38725|121
1710332100000|2024-03-13 12:15:00|38734.5|38727.5|38717|38710|38737|38730|38714.5|38707.5|68
1710332400000|2024-03-13 12:20:00|38719.5|38712.5|38694.5|38687.5|38719.5|38712.5|38692|38685|76
1710332700000|2024-03-13 12:25:00|38697|38690|38692|38685|38709.5|38702.5|38689.5|38682.5|75
1710333000000|2024-03-13 12:30:00|38689.5|38682.5|38677|38670|38689.5|38682.5|38672|38665|67
1710333300000|2024-03-13 12:35:00|38672|38665|38664.5|38657.5|38682|38675|38662|38655|61
1710333600000|2024-03-13 12:40:00|38662|38655|38682|38675|38697|38690|38662|38655|102
1710333900000|2024-03-13 12:45:00|38684.5|38677.5|38697|38690|38699.5|38692.5|38679.5|38672.5|47
1710334200000|2024-03-13 12:50:00|38694.5|38687.5|38687|38680|38697|38690|38682|38675|33
1710334500000|2024-03-13 12:55:00|38692|38685|38707|38700|38709.5|38702.5|38682|38675|119
1710334800000|2024-03-13 13:00:00|38709.5|38702.5|38717|38710|38717|38710|38707|38700|108
1710335100000|2024-03-13 13:05:00|38714.5|38707.5|38707|38700|38719.5|38712.5|38692|38685|94
1710335400000|2024-03-13 13:10:00|38709.5|38702.5|38697|38690|38709.5|38702.5|38697|38690|36
1710335700000|2024-03-13 13:15:00|38694.5|38687.5|38682|38675|38697|38690|38677|38670|39
1710336000000|2024-03-13 13:20:00|38679.5|38672.5|38677|38670|38689.5|38682.5|38677|38670|89
1710336300000|2024-03-13 13:25:00|38679.5|38672.5|38677|38670|38684.5|38677.5|38667|38660|84
1710336600000|2024-03-13 13:30:00|38674.5|38667.5|38642|38635|38677|38670|38634.5|38627.5|421
1710336900000|2024-03-13 13:35:00|38644.5|38637.5|38632|38625|38657|38650|38622|38615|163
1710337200000|2024-03-13 13:40:00|38634.5|38627.5|38617|38610|38642|38635|38604.5|38597.5|213
1710337500000|2024-03-13 13:45:00|38614.5|38607.5|38587|38580|38614.5|38607.5|38577|38570|226
1710337800000|2024-03-13 13:50:00|38584.5|38577.5|38572|38565|38602|38595|38567|38560|176
1710338100000|2024-03-13 13:55:00|38577|38570|38547|38540|38582|38575|38539.5|38532.5|219
1710338400000|2024-03-13 14:00:00|38552|38545|38542|38535|38557|38550|38497|38490|327
1710338700000|2024-03-13 14:05:00|38539.5|38532.5|38612|38605|38612|38605|38537|38530|459
1710339000000|2024-03-13 14:10:00|38609.5|38602.5|38617|38610|38647|38640|38602|38595|397
1710339300000|2024-03-13 14:15:00|38619.5|38612.5|38587|38580|38627|38620|38582|38575|108
1710339600000|2024-03-13 14:20:00|38589.5|38582.5|38627|38620|38632|38625|38587|38580|194
1710339900000|2024-03-13 14:25:00|38629.5|38622.5|38644.5|38637.5|38672|38665|38619.5|38612.5|222
1710340200000|2024-03-13 14:30:00|38642|38635|38642|38635|38652|38645|38622|38615|128
1710340500000|2024-03-13 14:35:00|38644.5|38637.5|38624.5|38617.5|38647|38640|38612|38605|162
1710340800000|2024-03-13 14:40:00|38622|38615|38659.5|38652.5|38659.5|38652.5|38619.5|38612.5|95
1710341100000|2024-03-13 14:45:00|38657|38650|38647|38640|38667|38660|38627|38620|132
1710341400000|2024-03-13 14:50:00|38649.5|38642.5|38657|38650|38664.5|38657.5|38637|38630|75
1710341700000|2024-03-13 14:55:00|38652|38645|38657|38650|38662|38655|38632|38625|166
1710342000000|2024-03-13 15:00:00|38652|38645|38652|38645|38657|38650|38637|38630|81
1710342300000|2024-03-13 15:05:00|38654.5|38647.5|38632|38625|38657|38650|38617|38610|111
1710342600000|2024-03-13 15:10:00|38627|38620|38612|38605|38652|38645|38612|38605|173
1710342900000|2024-03-13 15:15:00|38617|38610|38627|38620|38629.5|38622.5|38589.5|38582.5|141
1710343200000|2024-03-13 15:20:00|38629.5|38622.5|38619.5|38612.5|38637|38630|38617|38610|75
1710343500000|2024-03-13 15:25:00|38622|38615|38577|38570|38632|38625|38572|38565|105
1710343800000|2024-03-13 15:30:00|38579.5|38572.5|38587|38580|38612|38605|38577|38570|91
1710344100000|2024-03-13 15:35:00|38592|38585|38577|38570|38607|38600|38572|38565|91
1710344400000|2024-03-13 15:40:00|38582|38575|38572|38565|38587|38580|38557|38550|282
1710344700000|2024-03-13 15:45:00|38569.5|38562.5|38552|38545|38569.5|38562.5|38542|38535|149
1710345000000|2024-03-13 15:50:00|38557|38550|38557|38550|38569.5|38562.5|38542|38535|116
1710345300000|2024-03-13 15:55:00|38559.5|38552.5|38597|38590|38597|38590|38557|38550|80
1710345600000|2024-03-13 16:00:00|38594.5|38587.5|38622|38615|38632|38625|38592|38585|180
1710345900000|2024-03-13 16:05:00|38627|38620|38602|38595|38639.5|38632.5|38602|38595|124
1710346200000|2024-03-13 16:10:00|38599.5|38592.5|38602|38595|38617|38610|38597|38590|86
1710346500000|2024-03-13 16:15:00|38597|38590|38607|38600|38609.5|38602.5|38597|38590|78
1710346800000|2024-03-13 16:20:00|38609.5|38602.5|38597|38590|38612|38605|38587|38580|89
1710347100000|2024-03-13 16:25:00|38602|38595|38557|38550|38612|38605|38557|38550|143
1710347400000|2024-03-13 16:30:00|38562|38555|38542|38535|38572|38565|38527|38520|271
1710347700000|2024-03-13 16:35:00|38544.5|38537.5|38572|38565|38577|38570|38537|38530|158
1710348000000|2024-03-13 16:40:00|38569.5|38562.5|38582|38575|38587|38580|38567|38560|127
1710348300000|2024-03-13 16:45:00|38587|38580|38577|38570|38592|38585|38577|38570|67
1710348600000|2024-03-13 16:50:00|38579.5|38572.5|38557|38550|38582|38575|38547|38540|77
1710348900000|2024-03-13 16:55:00|38559.5|38552.5|38567|38560|38567|38560|38547|38540|25
1710349200000|2024-03-13 17:00:00|38572|38565|38557|38550|38602|38595|38537|38530|758
1710349500000|2024-03-13 17:05:00|38554.5|38547.5|38569.5|38562.5|38582|38575|38537|38530|289
1710349800000|2024-03-13 17:10:00|38572|38565|38587|38580|38594.5|38587.5|38564.5|38557.5|133
1710350100000|2024-03-13 17:15:00|38589.5|38582.5|38582|38575|38592|38585|38567|38560|126
1710350400000|2024-03-13 17:20:00|38584.5|38577.5|38594.5|38587.5|38602|38595|38577|38570|50
1710350700000|2024-03-13 17:25:00|38597|38590|38609.5|38602.5|38617|38610|38597|38590|88
1710351000000|2024-03-13 17:30:00|38612|38605|38594.5|38587.5|38622|38615|38589.5|38582.5|55
1710351300000|2024-03-13 17:35:00|38597|38590|38609.5|38602.5|38622|38615|38594.5|38587.5|35
1710351600000|2024-03-13 17:40:00|38612|38605|38609.5|38602.5|38622|38615|38602|38595|126
1710351900000|2024-03-13 17:45:00|38607|38600|38607|38600|38627|38620|38604.5|38597.5|78
1710352200000|2024-03-13 17:50:00|38604.5|38597.5|38632|38625|38634.5|38627.5|38602|38595|58
1710352500000|2024-03-13 17:55:00|38637|38630|38637|38630|38649.5|38642.5|38634.5|38627.5|189
1710352800000|2024-03-13 18:00:00|38632|38625|38612|38605|38639.5|38632.5|38612|38605|69
1710353100000|2024-03-13 18:05:00|38617|38610|38627|38620|38634.5|38627.5|38612|38605|37
1710353400000|2024-03-13 18:10:00|38624.5|38617.5|38627|38620|38647|38640|38614.5|38607.5|38
1710353700000|2024-03-13 18:15:00|38624.5|38617.5|38619.5|38612.5|38632|38625|38612|38605|37
1710354000000|2024-03-13 18:20:00|38617|38610|38642|38635|38642|38635|38614.5|38607.5|44
1710354300000|2024-03-13 18:25:00|38639.5|38632.5|38642|38635|38652|38645|38627|38620|41
1710354600000|2024-03-13 18:30:00|38647|38640|38662|38655|38667|38660|38647|38640|58
1710354900000|2024-03-13 18:35:00|38667|38660|38657|38650|38667|38660|38649.5|38642.5|30
1710355200000|2024-03-13 18:40:00|38659.5|38652.5|38654.5|38647.5|38672|38665|38647|38640|18
1710355500000|2024-03-13 18:45:00|38657|38650|38652|38645|38662|38655|38642|38635|36
1710355800000|2024-03-13 18:50:00|38654.5|38647.5|38649.5|38642.5|38664.5|38657.5|38647|38640|45
1710356100000|2024-03-13 18:55:00|38647|38640|38622|38615|38652|38645|38617|38610|117
1710356400000|2024-03-13 19:00:00|38617|38610|38612|38605|38632|38625|38607|38600|70
1710356700000|2024-03-13 19:05:00|38607|38600|38634.5|38627.5|38637|38630|38602|38595|116
1710357000000|2024-03-13 19:10:00|38632|38625|38639.5|38632.5|38642|38635|38617|38610|80
1710357300000|2024-03-13 19:15:00|38637|38630|38657|38650|38667|38660|38637|38630|89
1710357600000|2024-03-13 19:20:00|38659.5|38652.5|38627|38620|38662|38655|38627|38620|84
1710357900000|2024-03-13 19:25:00|38629.5|38622.5|38569.5|38562.5|38639.5|38632.5|38547|38540|319
1710358200000|2024-03-13 19:30:00|38572|38565|38602|38595|38602|38595|38567|38560|136
1710358500000|2024-03-13 19:35:00|38604.5|38597.5|38597|38590|38609.5|38602.5|38587|38580|52
1710358800000|2024-03-13 19:40:00|38599.5|38592.5|38607|38600|38617|38610|38592|38585|55
1710359100000|2024-03-13 19:45:00|38604.5|38597.5|38622|38615|38627|38620|38594.5|38587.5|68
1710359400000|2024-03-13 19:50:00|38624.5|38617.5|38627|38620|38627|38620|38592|38585|134
1710359700000|2024-03-13 19:55:00|38622|38615|38619.5|38612.5|38627|38620|38604.5|38597.5|145
1710360000000|2024-03-13 20:00:00|38614.5|38607.5|38629.5|38622.5|38632|38625|38612|38605|120
1710360300000|2024-03-13 20:05:00|38627|38620|38617|38610|38632|38625|38617|38610|56
1710360600000|2024-03-13 20:10:00|38619.5|38612.5|38614.5|38607.5|38624.5|38617.5|38612|38605|22
1710360900000|2024-03-13 20:15:00|38612|38605|38619.5|38612.5|38622|38615|38607|38600|27
1710361200000|2024-03-13 20:20:00|38622|38615|38614.5|38607.5|38624.5|38617.5|38612|38605|9
1710361500000|2024-03-13 20:25:00|38612|38605|38617|38610|38619.5|38612.5|38612|38605|6
1710361800000|2024-03-13 20:30:00|38619.5|38612.5|38614.5|38607.5|38622|38615|38612|38605|13
1710362100000|2024-03-13 20:35:00|38617|38610|38614.5|38607.5|38619.5|38612.5|38612|38605|12
1710362400000|2024-03-13 20:40:00|38612|38605|38617|38610|38619.5|38612.5|38609.5|38602.5|2
1710362700000|2024-03-13 20:45:00|38612|38605|38614.5|38607.5|38617|38610|38612|38605|34
1710363000000|2024-03-13 20:50:00|38612|38605|38614.5|38607.5|38614.5|38607.5|38612|38605|0
1710363300000|2024-03-13 20:55:00|38624.5|38617.5|38581|38566|38627|38620|38578.5|38563.5|96
1710363600000|2024-03-13 21:00:00|38521|38506|38571|38556|38591|38576|38521|38506|32
1710363900000|2024-03-13 21:05:00|38568.5|38553.5|38568.5|38553.5|38568.5|38553.5|38568.5|38553.5|0
1710364200000|2024-03-13 21:10:00|38571|38556|38580.4|38550.4|38580.4|38558.5|38571|38550.4|20501
1710364500000|2024-03-13 21:15:00|38580.1|38550.1|38580.2|38550.2|38581|38551|38578.5|38548.5|0
1710364800000|2024-03-13 21:20:00|38579.3|38549.3|38578.9|38548.9|38580.6|38550.6|38578.5|38548.5|0
1710365100000|2024-03-13 21:25:00|38578.3|38548.3|38578.9|38548.9|38578.9|38548.9|38578.3|38548.3|0
1710365400000|2024-03-13 21:30:00|38582.3|38552.3|38582.1|38552.1|38582.3|38552.3|38580.4|38550.4|0
1710365700000|2024-03-13 21:35:00|38582.3|38552.3|38579.7|38549.7|38582.5|38552.5|38579.7|38549.7|0
1710366000000|2024-03-13 21:40:00|38578.5|38548.5|38579.1|38549.1|38579.1|38549.1|38577.8|38547.8|0
1710366300000|2024-03-13 21:45:00|38579.3|38549.3|38578.9|38548.9|38580.1|38550.1|38578.5|38548.5|0
1710366600000|2024-03-13 21:50:00|38578.7|38548.7|38579.5|38549.5|38579.9|38549.9|38578.7|38548.7|0
1710366900000|2024-03-13 21:55:00|38580.1|38550.1|38581.9|38551.9|38581.9|38551.9|38578.9|38548.9|0
1710367200000|2024-03-13 22:00:00|38574.5|38544.5|38576|38561|38586|38571|38566|38541.3|15
1710367500000|2024-03-13 22:05:00|38568.5|38553.5|38576|38561|38576|38561|38568.5|38553.5|8
1710367800000|2024-03-13 22:10:00|38583.5|38568.5|38583.5|38568.5|38586|38571|38581|38566|15
1710368400000|2024-03-13 22:20:00|38581|38566|38583.5|38568.5|38583.5|38568.5|38581|38566|6
1710368700000|2024-03-13 22:25:00|38581|38566|38588.5|38573.5|38588.5|38573.5|38581|38566|9
1710369000000|2024-03-13 22:30:00|38586|38571|38583.5|38568.5|38586|38571|38578.5|38563.5|3
1710369300000|2024-03-13 22:35:00|38581|38566|38581|38566|38581|38566|38578.5|38563.5|2
1710369600000|2024-03-13 22:40:00|38578.5|38563.5|38586|38571|38586|38571|38576|38561|1
1710370200000|2024-03-13 22:50:00|38583.5|38568.5|38576|38561|38583.5|38568.5|38576|38561|0
1710370500000|2024-03-13 22:55:00|38563.5|38548.5|38548.5|38533.5|38563.5|38548.5|38546|38531|28
1710370800000|2024-03-13 23:00:00|38546|38531|38566|38551|38566|38551|38543.5|38528.5|7
1710371100000|2024-03-13 23:05:00|38568.5|38553.5|38573.5|38558.5|38583.5|38568.5|38568.5|38553.5|6
1710371400000|2024-03-13 23:10:00|38571|38556|38565|38550|38573.5|38558.5|38561|38546|11
1710371700000|2024-03-13 23:15:00|38567.5|38552.5|38580|38565|38582.5|38567.5|38562.5|38547.5|8
1710372000000|2024-03-13 23:20:00|38582.5|38567.5|38575|38560|38582.5|38567.5|38575|38560|0
1710372300000|2024-03-13 23:25:00|38580|38565|38587.5|38572.5|38587.5|38572.5|38580|38565|8
1710372600000|2024-03-13 23:30:00|38582.5|38567.5|38631|38624|38648.5|38641.5|38582.5|38567.5|12623
1710372900000|2024-03-13 23:35:00|38626|38619|38616|38609|38648.5|38641.5|38616|38609|170
1710373200000|2024-03-13 23:40:00|38621|38614|38618.5|38611.5|38638.5|38631.5|38596|38589|251
1710373500000|2024-03-13 23:45:00|38616|38609|38651|38644|38653.5|38646.5|38588.5|38581.5|315
1710373800000|2024-03-13 23:50:00|38646|38639|38668.5|38661.5|38676|38669|38641|38634|201
1710374100000|2024-03-13 23:55:00|38671|38664|38641|38634|38671|38664|38636|38629|300
1710374400000|2024-03-14 00:00:00|38601|38594|38533.5|38526.5|38621|38614|38511|38504|1119
1710374700000|2024-03-14 00:05:00|38531|38524|38553.5|38546.5|38586|38579|38521|38514|608
1710375000000|2024-03-14 00:10:00|38556|38549|38626|38619|38653.5|38646.5|38551|38544|471
1710375300000|2024-03-14 00:15:00|38621|38614|38606|38599|38661|38654|38578.5|38571.5|333
1710375600000|2024-03-14 00:20:00|38603.5|38596.5|38548.5|38541.5|38606|38599|38541|38534|365
1710375900000|2024-03-14 00:25:00|38551|38544|38441|38434|38553.5|38546.5|38431|38424|487
1710376200000|2024-03-14 00:30:00|38443.5|38436.5|38496|38489|38501|38494|38433.5|38426.5|561
1710376500000|2024-03-14 00:35:00|38493.5|38486.5|38523.5|38516.5|38526|38519|38486|38479|237
1710376800000|2024-03-14 00:40:00|38526|38519|38496|38489|38526|38519|38453.5|38446.5|236
1710377100000|2024-03-14 00:45:00|38491|38484|38531|38524|38533.5|38526.5|38488.5|38481.5|290
1710377400000|2024-03-14 00:50:00|38533.5|38526.5|38496|38489|38578.5|38571.5|38491|38484|311
1710377700000|2024-03-14 00:55:00|38498.5|38491.5|38481|38474|38526|38519|38471|38464|211
1710378000000|2024-03-14 01:00:00|38483.5|38476.5|38451|38444|38488.5|38481.5|38446|38439|261
1710378300000|2024-03-14 01:05:00|38448.5|38441.5|38506|38499|38523.5|38516.5|38438.5|38431.5|296
1710378600000|2024-03-14 01:10:00|38508.5|38501.5|38478.5|38471.5|38526|38519|38451|38444|265
1710378900000|2024-03-14 01:15:00|38476|38469|38538.5|38531.5|38541|38534|38471|38464|239
1710379200000|2024-03-14 01:20:00|38541|38534|38576|38569|38581|38574|38531|38524|166
1710379500000|2024-03-14 01:25:00|38578.5|38571.5|38536|38529|38586|38579|38528.5|38521.5|212
1710379800000|2024-03-14 01:30:00|38538.5|38531.5|38496|38489|38551|38544|38493.5|38486.5|231
1710380100000|2024-03-14 01:35:00|38493.5|38486.5|38566|38559|38576|38569|38491|38484|199
1710380400000|2024-03-14 01:40:00|38563.5|38556.5|38598.5|38591.5|38606|38599|38548.5|38541.5|263
1710380700000|2024-03-14 01:45:00|38596|38589|38585|38578|38617.5|38610.5|38580|38573|298
1710381000000|2024-03-14 01:50:00|38582.5|38575.5|38610|38603|38610|38603|38570|38563|150
1710381300000|2024-03-14 01:55:00|38612.5|38605.5|38620|38613|38655|38648|38607.5|38600.5|214
1710381600000|2024-03-14 02:00:00|38617.5|38610.5|38607.5|38600.5|38650|38643|38592.5|38585.5|175
1710381900000|2024-03-14 02:05:00|38610|38603|38575|38568|38612.5|38605.5|38567.5|38560.5|216
1710382200000|2024-03-14 02:10:00|38572.5|38565.5|38607.5|38600.5|38615|38608|38555|38548|296
1710382500000|2024-03-14 02:15:00|38610|38603|38655|38648|38662.5|38655.5|38602.5|38595.5|165
1710382800000|2024-03-14 02:20:00|38657.5|38650.5|38645|38638|38657.5|38650.5|38607.5|38600.5|176
1710383100000|2024-03-14 02:25:00|38642.5|38635.5|38665|38658|38675|38668|38635|38628|142
1710383400000|2024-03-14 02:30:00|38667.5|38660.5|38665|38658|38680|38673|38665|38658|113
1710383700000|2024-03-14 02:35:00|38667.5|38660.5|38690|38683|38695|38688|38655|38648|118
1710384000000|2024-03-14 02:40:00|38692.5|38685.5|38695|38688|38700|38693|38685|38678|51
1710384300000|2024-03-14 02:45:00|38697.5|38690.5|38707.5|38700.5|38712.5|38705.5|38695|38688|74
1710384600000|2024-03-14 02:50:00|38710|38703|38695|38688|38712.5|38705.5|38695|38688|74
1710384900000|2024-03-14 02:55:00|38692.5|38685.5|38690|38683|38712.5|38705.5|38690|38683|59
1710385200000|2024-03-14 03:00:00|38692.5|38685.5|38700|38693|38700|38693|38682.5|38675.5|89
1710385500000|2024-03-14 03:05:00|38702.5|38695.5|38700|38693|38712.5|38705.5|38695|38688|43
1710385800000|2024-03-14 03:10:00|38705|38698|38685|38678|38705|38698|38685|38678|53
1710386100000|2024-03-14 03:15:00|38682.5|38675.5|38657.5|38650.5|38690|38683|38650|38643|111
1710386400000|2024-03-14 03:20:00|38660|38653|38655|38648|38682.5|38675.5|38655|38648|75
1710386700000|2024-03-14 03:25:00|38657.5|38650.5|38655|38648|38670|38663|38655|38648|42
1710387000000|2024-03-14 03:30:00|38652.5|38645.5|38687.5|38680.5|38690|38683|38630|38623|193
1710387300000|2024-03-14 03:35:00|38685|38678|38702.5|38695.5|38715|38708|38665|38658|127
1710387600000|2024-03-14 03:40:00|38705|38698|38730|38723|38732.5|38725.5|38685|38678|194
1710387900000|2024-03-14 03:45:00|38727.5|38720.5|38697.5|38690.5|38730|38723|38690|38683|134
1710388200000|2024-03-14 03:50:00|38695|38688|38680|38673|38705|38698|38655|38648|162
1710388500000|2024-03-14 03:55:00|38682.5|38675.5|38710|38703|38720|38713|38680|38673|78
1710388800000|2024-03-14 04:00:00|38712.5|38705.5|38735|38728|38752.5|38745.5|38710|38703|194
1710389100000|2024-03-14 04:05:00|38737.5|38730.5|38725|38718|38740|38733|38712.5|38705.5|141
1710389400000|2024-03-14 04:10:00|38722.5|38715.5|38740|38733|38755|38748|38722.5|38715.5|104
1710389700000|2024-03-14 04:15:00|38742.5|38735.5|38727.5|38720.5|38750|38743|38715|38708|109
1710390000000|2024-03-14 04:20:00|38730|38723|38732.5|38725.5|38747.5|38740.5|38717.5|38710.5|95
1710390300000|2024-03-14 04:25:00|38735|38728|38747.5|38740.5|38750|38743|38730|38723|96
1710390600000|2024-03-14 04:30:00|38745|38738|38745|38738|38760|38753|38740|38733|75
1710390900000|2024-03-14 04:35:00|38742.5|38735.5|38780|38773|38782.5|38775.5|38740|38733|115
1710391200000|2024-03-14 04:40:00|38775|38768|38790|38783|38790|38783|38775|38768|108
1710391500000|2024-03-14 04:45:00|38787.5|38780.5|38825|38818|38825|38818|38785|38778|173
1710391800000|2024-03-14 04:50:00|38822.5|38815.5|38825|38818|38835|38828|38810|38803|226
1710392100000|2024-03-14 04:55:00|38817.5|38810.5|38840|38833|38845|38838|38815|38808|189
1710392400000|2024-03-14 05:00:00|38835|38828|38855|38848|38862.5|38855.5|38827.5|38820.5|217
1710392700000|2024-03-14 05:05:00|38852.5|38845.5|38845|38838|38852.5|38845.5|38825|38818|185
1710393000000|2024-03-14 05:10:00|38847.5|38840.5|38850|38843|38855|38848|38840|38833|117
1710393300000|2024-03-14 05:15:00|38847.5|38840.5|38815|38808|38855|38848|38810|38803|183
1710393600000|2024-03-14 05:20:00|38820|38813|38792.5|38785.5|38830|38823|38780|38773|248
1710393900000|2024-03-14 05:25:00|38795|38788|38795|38788|38815|38808|38780|38773|143
1710394200000|2024-03-14 05:30:00|38797.5|38790.5|38805|38798|38817.5|38810.5|38785|38778|136
1710394500000|2024-03-14 05:35:00|38802.5|38795.5|38825|38818|38840|38833|38800|38793|131
1710394800000|2024-03-14 05:40:00|38822.5|38815.5|38810|38803|38825|38818|38800|38793|125
1710395100000|2024-03-14 05:45:00|38812.5|38805.5|38845|38838|38845|38838|38810|38803|146
1710395400000|2024-03-14 05:50:00|38847.5|38840.5|38845|38838|38870|38863|38842.5|38835.5|387
1710395700000|2024-03-14 05:55:00|38847.5|38840.5|38870|38863|38870|38863|38840|38833|616
1710396000000|2024-03-14 06:00:00|38867.5|38860.5|38805|38798|38867.5|38860.5|38800|38793|1119
1710396300000|2024-03-14 06:05:00|38807.5|38800.5|38830|38823|38847.5|38840.5|38807.5|38800.5|176
1710396600000|2024-03-14 06:10:00|38827.5|38820.5|38847.5|38840.5|38850|38843|38822.5|38815.5|269
1710396900000|2024-03-14 06:15:00|38845|38838|38857.5|38850.5|38860|38853|38830|38823|373
1710397200000|2024-03-14 06:20:00|38855|38848|38852.5|38845.5|38860|38853|38852.5|38845.5|53
1710397500000|2024-03-14 06:25:00|38855|38848|38845|38838|38860|38853|38832.5|38825.5|94
1710397800000|2024-03-14 06:30:00|38850|38843|38850|38843|38852.5|38845.5|38845|38838|12
1710398100000|2024-03-14 06:35:00|38845|38838|38862.5|38855.5|38865|38858|38832.5|38825.5|70
1710398400000|2024-03-14 06:40:00|38860|38853|38855|38848|38860|38853|38852.5|38845.5|3
1710398700000|2024-03-14 06:45:00|38850|38843|38855|38848|38855|38848|38847.5|38840.5|12
1710399000000|2024-03-14 06:50:00|38850|38843|38847.5|38840.5|38850|38843|38840|38833|14
1710399300000|2024-03-14 06:55:00|38850|38843|38890|38883|38905|38898|38847.5|38840.5|289
1710399600000|2024-03-14 07:00:00|38895|38888|38875|38868|38900|38893|38865|38858|117
1710399900000|2024-03-14 07:05:00|38872.5|38865.5|38880|38873|38882.5|38875.5|38872.5|38865.5|26
1710400200000|2024-03-14 07:10:00|38875|38868|38862.5|38855.5|38882.5|38875.5|38862.5|38855.5|14
1710400500000|2024-03-14 07:15:00|38865|38858|38857.5|38850.5|38867.5|38860.5|38855|38848|13
1710400800000|2024-03-14 07:20:00|38860|38853|38862.5|38855.5|38867.5|38860.5|38860|38853|17
1710401100000|2024-03-14 07:25:00|38865|38858|38880|38873|38882.5|38875.5|38855|38848|79
1710401400000|2024-03-14 07:30:00|38875|38868|38897.5|38890.5|38900|38893|38870|38863|91
1710401700000|2024-03-14 07:35:00|38895|38888|38880|38873|38907.5|38900.5|38880|38873|38
1710402000000|2024-03-14 07:40:00|38877.5|38870.5|38847.5|38840.5|38880|38873|38845|38838|73
1710402300000|2024-03-14 07:45:00|38850|38843|38852.5|38845.5|38867.5|38860.5|38845|38838|43
1710402600000|2024-03-14 07:50:00|38855|38848|38862.5|38855.5|38865|38858|38837.5|38830.5|30
1710402900000|2024-03-14 07:55:00|38860|38853|38862.5|38855.5|38877.5|38870.5|38857.5|38850.5|38
1710403200000|2024-03-14 08:00:00|38865|38858|38862.5|38855.5|38875|38868|38855|38848|30
1710403500000|2024-03-14 08:05:00|38865|38858|38872.5|38865.5|38875|38868|38860|38853|27
1710403800000|2024-03-14 08:10:00|38875|38868|38895|38888|38897.5|38890.5|38870|38863|93
1710404100000|2024-03-14 08:15:00|38897.5|38890.5|38905|38898|38910|38903|38885|38878|91
1710404400000|2024-03-14 08:20:00|38907.5|38900.5|38892.5|38885.5|38925|38918|38882.5|38875.5|94
1710404700000|2024-03-14 08:25:00|38895|38888|38895|38888|38905|38898|38887.5|38880.5|44
1710405000000|2024-03-14 08:30:00|38892.5|38885.5|38892.5|38885.5|38897.5|38890.5|38875|38868|29
1710405300000|2024-03-14 08:35:00|38890|38883|38895|38888|38905|38898|38887.5|38880.5|35
1710405600000|2024-03-14 08:40:00|38897.5|38890.5|38885|38878|38900|38893|38872.5|38865.5|27
1710405900000|2024-03-14 08:45:00|38890|38883|38897.5|38890.5|38900|38893|38872.5|38865.5|50
1710406200000|2024-03-14 08:50:00|38900|38893|38885|38878|38900|38893|38877.5|38870.5|174
1710406500000|2024-03-14 08:55:00|38887.5|38880.5|38885|38878|38895|38888|38880|38873|123
1710406800000|2024-03-14 09:00:00|38887.5|38880.5|38920|38913|38920|38913|38880|38873|92
1710407100000|2024-03-14 09:05:00|38915|38908|38900|38893|38920|38913|38900|38893|46
1710407400000|2024-03-14 09:10:00|38897.5|38890.5|38902.5|38895.5|38912.5|38905.5|38892.5|38885.5|27
1710407700000|2024-03-14 09:15:00|38900|38893|38895|38888|38900|38893|38885|38878|21
1710408000000|2024-03-14 09:20:00|38892.5|38885.5|38890|38883|38892.5|38885.5|38872.5|38865.5|54
1710408300000|2024-03-14 09:25:00|38892.5|38885.5|38885|38878|38900|38893|38885|38878|30
1710408600000|2024-03-14 09:30:00|38887.5|38880.5|38890|38883|38890|38883|38870|38863|31
1710408900000|2024-03-14 09:35:00|38885|38878|38880|38873|38885|38878|38875|38868|24
1710409200000|2024-03-14 09:40:00|38882.5|38875.5|38875|38868|38887.5|38880.5|38870|38863|31
1710409500000|2024-03-14 09:45:00|38870|38863|38870|38863|38877.5|38870.5|38860|38853|57
1710409800000|2024-03-14 09:50:00|38872.5|38865.5|38845|38838|38872.5|38865.5|38840|38833|83
1710410100000|2024-03-14 09:55:00|38842.5|38835.5|38850|38843|38860|38853|38830|38823|44
1710410400000|2024-03-14 10:00:00|38852.5|38845.5|38850|38843|38857.5|38850.5|38840|38833|40
1710410700000|2024-03-14 10:05:00|38855|38848|38860|38853|38862.5|38855.5|38845|38838|22
1710411000000|2024-03-14 10:10:00|38857.5|38850.5|38845|38838|38860|38853|38837.5|38830.5|25
1710411300000|2024-03-14 10:15:00|38842.5|38835.5|38855|38848|38867.5|38860.5|38842.5|38835.5|52
1710411600000|2024-03-14 10:20:00|38850|38843|38855|38848|38855|38848|38842.5|38835.5|28
1710411900000|2024-03-14 10:25:00|38857.5|38850.5|38870|38863|38875|38868|38852.5|38845.5|26
1710412200000|2024-03-14 10:30:00|38867.5|38860.5|38865|38858|38875|38868|38860|38853|210
1710412500000|2024-03-14 10:35:00|38867.5|38860.5|38867.5|38860.5|38875|38868|38860|38853|18
1710412800000|2024-03-14 10:40:00|38870|38863|38870|38863|38870|38863|38855|38848|6
1710413100000|2024-03-14 10:45:00|38867.5|38860.5|38857.5|38850.5|38875|38868|38855|38848|28
1710413400000|2024-03-14 10:50:00|38860|38853|38865|38858|38870|38863|38857.5|38850.5|13
1710413700000|2024-03-14 10:55:00|38862.5|38855.5|38880|38873|38885|38878|38862.5|38855.5|28
1710414000000|2024-03-14 11:00:00|38877.5|38870.5|38870|38863|38880|38873|38857.5|38850.5|44
1710414300000|2024-03-14 11:05:00|38867.5|38860.5|38867.5|38860.5|38875|38868|38862.5|38855.5|24
1710414600000|2024-03-14 11:10:00|38870|38863|38885|38878|38885|38878|38867.5|38860.5|27
1710414900000|2024-03-14 11:15:00|38882.5|38875.5|38910|38903|38910|38903|38882.5|38875.5|24
1710415200000|2024-03-14 11:20:00|38907.5|38900.5|38885|38878|38910|38903|38885|38878|35
1710415500000|2024-03-14 11:25:00|38882.5|38875.5|38875|38868|38882.5|38875.5|38865|38858|14
1710415800000|2024-03-14 11:30:00|38877.5|38870.5|38865|38858|38877.5|38870.5|38865|38858|16
1710416100000|2024-03-14 11:35:00|38860|38853|38855|38848|38862.5|38855.5|38847.5|38840.5|27
1710416400000|2024-03-14 11:40:00|38857.5|38850.5|38825|38818|38860|38853|38815|38808|174
1710416700000|2024-03-14 11:45:00|38822.5|38815.5|38845|38838|38845|38838|38815|38808|186
1710417000000|2024-03-14 11:50:00|38842.5|38835.5|38850|38843|38855|38848|38835|38828|79
1710417300000|2024-03-14 11:55:00|38847.5|38840.5|38850|38843|38855|38848|38845|38838|17
1710417600000|2024-03-14 12:00:00|38845|38838|38850|38843|38865|38858|38845|38838|61
1710417900000|2024-03-14 12:05:00|38855|38848|38850|38843|38857.5|38850.5|38845|38838|29
1710418200000|2024-03-14 12:10:00|38855|38848|38850|38843|38857.5|38850.5|38845|38838|162
1710418500000|2024-03-14 12:15:00|38855|38848|38880|38873|38880|38873|38850|38843|64
1710418800000|2024-03-14 12:20:00|38875|38868|38900|38893|38907.5|38900.5|38875|38868|84
1710419100000|2024-03-14 12:25:00|38905|38898|38897.5|38890.5|38905|38898|38887.5|38880.5|76
1710419400000|2024-03-14 12:30:00|38900|38893|38900|38893|38920|38913|38860|38853|581
1710419700000|2024-03-14 12:35:00|38897.5|38890.5|38902.5|38895.5|38905|38898|38875|38868|76
1710420000000|2024-03-14 12:40:00|38905|38898|38895|38888|38907.5|38900.5|38880|38873|67
1710420300000|2024-03-14 12:45:00|38892.5|38885.5|38880|38873|38895|38888|38865|38858|84
1710420600000|2024-03-14 12:50:00|38877.5|38870.5|38872.5|38865.5|38887.5|38880.5|38855|38848|67
1710420900000|2024-03-14 12:55:00|38870|38863|38865|38858|38895|38888|38855|38848|36
1710421200000|2024-03-14 13:00:00|38862.5|38855.5|38870|38863|38900|38893|38860|38853|129
1710421500000|2024-03-14 13:05:00|38872.5|38865.5|38860|38853|38885|38878|38845|38838|213
1710421800000|2024-03-14 13:10:00|38855|38848|38820|38813|38860|38853|38810|38803|337
1710422100000|2024-03-14 13:15:00|38815|38808|38802.5|38795.5|38827.5|38820.5|38800|38793|332
1710422400000|2024-03-14 13:20:00|38800|38793|38742.5|38735.5|38815|38808|38632.5|38625.5|3253
1710422700000|2024-03-14 13:25:00|38750|38743|38770|38763|38780|38773|38730|38723|944
1710423000000|2024-03-14 13:30:00|38775|38768|38780|38773|38800|38793|38730|38723|570
1710423300000|2024-03-14 13:35:00|38777.5|38770.5|38767.5|38760.5|38787.5|38780.5|38755|38748|156
1710423600000|2024-03-14 13:40:00|38770|38763|38720|38713|38795|38788|38707.5|38700.5|369
1710423900000|2024-03-14 13:45:00|38715|38708|38640|38633|38722.5|38715.5|38630|38623|456
1710424200000|2024-03-14 13:50:00|38642.5|38635.5|38605|38598|38645|38638|38597.5|38590.5|428
1710424500000|2024-03-14 13:55:00|38607.5|38600.5|38600|38593|38655|38648|38600|38593|369
1710424800000|2024-03-14 14:00:00|38602.5|38595.5|38615|38608|38625|38618|38560|38553|409
1710425100000|2024-03-14 14:05:00|38612.5|38605.5|38640|38633|38645|38638|38605|38598|223
1710425400000|2024-03-14 14:10:00|38642.5|38635.5|38670|38663|38680|38673|38625|38618|194
1710425700000|2024-03-14 14:15:00|38675|38668|38630|38623|38677.5|38670.5|38627.5|38620.5|180
1710426000000|2024-03-14 14:20:00|38632.5|38625.5|38610|38603|38640|38633|38600|38593|150
1710426300000|2024-03-14 14:25:00|38607.5|38600.5|38630|38623|38630|38623|38585|38578|134
1710426600000|2024-03-14 14:30:00|38632.5|38625.5|38655|38648|38662.5|38655.5|38625|38618|167
1710426900000|2024-03-14 14:35:00|38657.5|38650.5|38615|38608|38660|38653|38615|38608|91
1710427200000|2024-03-14 14:40:00|38617.5|38610.5|38577.5|38570.5|38620|38613|38572.5|38565.5|127
1710427500000|2024-03-14 14:45:00|38575|38568|38577.5|38570.5|38615|38608|38570|38563|75
1710427800000|2024-03-14 14:50:00|38580|38573|38565|38558|38595|38588|38565|38558|126
1710428100000|2024-03-14 14:55:00|38567.5|38560.5|38577.5|38570.5|38580|38573|38545|38538|268
1710428400000|2024-03-14 15:00:00|38580|38573|38580|38573|38620|38613|38572.5|38565.5|172
1710428700000|2024-03-14 15:05:00|38577.5|38570.5|38570|38563|38600|38593|38557.5|38550.5|78
1710429000000|2024-03-14 15:10:00|38572.5|38565.5|38595|38588|38610|38603|38565|38558|44
1710429300000|2024-03-14 15:15:00|38597.5|38590.5|38590|38583|38615|38608|38587.5|38580.5|49
1710429600000|2024-03-14 15:20:00|38592.5|38585.5|38550|38543|38595|38588|38545|38538|176
1710429900000|2024-03-14 15:25:00|38547.5|38540.5|38542.5|38535.5|38555|38548|38520|38513|203
1710430200000|2024-03-14 15:30:00|38545|38538|38547.5|38540.5|38550|38543|38525|38518|85
1710430500000|2024-03-14 15:35:00|38545|38538|38545|38538|38565|38558|38535|38528|129
1710430800000|2024-03-14 15:40:00|38547.5|38540.5|38530|38523|38557.5|38550.5|38520|38513|431
1710431100000|2024-03-14 15:45:00|38532.5|38525.5|38530|38523|38570|38563|38530|38523|206
1710431400000|2024-03-14 15:50:00|38525|38518|38547.5|38540.5|38560|38553|38510|38503|261
1710431700000|2024-03-14 15:55:00|38545|38538|38550|38543|38557.5|38550.5|38535|38528|67
1710432000000|2024-03-14 16:00:00|38547.5|38540.5|38535|38528|38560|38553|38530|38523|137
1710432300000|2024-03-14 16:05:00|38530|38523|38467.5|38460.5|38535|38528|38455|38448|436
1710432600000|2024-03-14 16:10:00|38470|38463|38455|38448|38482.5|38475.5|38435|38428|369
1710432900000|2024-03-14 16:15:00|38457.5|38450.5|38457.5|38450.5|38472.5|38465.5|38442.5|38435.5|157
1710433200000|2024-03-14 16:20:00|38460|38453|38510|38503|38512.5|38505.5|38457.5|38450.5|282
1710433500000|2024-03-14 16:25:00|38512.5|38505.5|38515|38508|38520|38513|38497.5|38490.5|190
1710433800000|2024-03-14 16:30:00|38512.5|38505.5|38512.5|38505.5|38535|38528|38505|38498|199
1710434100000|2024-03-14 16:35:00|38510|38503|38520|38513|38530|38523|38510|38503|250
1710434400000|2024-03-14 16:40:00|38522.5|38515.5|38500|38493|38530|38523|38500|38493|86
1710434700000|2024-03-14 16:45:00|38505|38498|38505|38498|38520|38513|38495|38488|85
1710435000000|2024-03-14 16:50:00|38502.5|38495.5|38510|38503|38520|38513|38497.5|38490.5|36
1710435300000|2024-03-14 16:55:00|38507.5|38500.5|38480|38473|38507.5|38500.5|38480|38473|214
1710435600000|2024-03-14 17:00:00|38477.5|38470.5|38500|38493|38505|38498|38475|38468|255
1710435900000|2024-03-14 17:05:00|38497.5|38490.5|38517.5|38510.5|38520|38513|38492.5|38485.5|132
1710436200000|2024-03-14 17:10:00|38515|38508|38495|38488|38525|38518|38487.5|38480.5|73
1710436500000|2024-03-14 17:15:00|38492.5|38485.5|38445|38438|38495|38488|38445|38438|393
1710436800000|2024-03-14 17:20:00|38450|38443|38490|38483|38495|38488|38447.5|38440.5|209
1710437100000|2024-03-14 17:25:00|38492.5|38485.5|38470|38463|38502.5|38495.5|38467.5|38460.5|57
1710437400000|2024-03-14 17:30:00|38467.5|38460.5|38472.5|38465.5|38475|38468|38442.5|38435.5|129
1710437700000|2024-03-14 17:35:00|38470|38463|38490|38483|38500|38493|38467.5|38460.5|57
1710438000000|2024-03-14 17:40:00|38487.5|38480.5|38505|38498|38510|38503|38477.5|38470.5|47
1710438300000|2024-03-14 17:45:00|38502.5|38495.5|38530|38523|38530|38523|38485|38478|67
1710438600000|2024-03-14 17:50:00|38527.5|38520.5|38560|38553|38570|38563|38525|38518|129
1710438900000|2024-03-14 17:55:00|38557.5|38550.5|38550|38543|38580|38573|38550|38543|285
1710439200000|2024-03-14 18:00:00|38552.5|38545.5|38555|38548|38575|38568|38550|38543|121
1710439500000|2024-03-14 18:05:00|38557.5|38550.5|38560|38553|38562.5|38555.5|38540|38533|16
1710439800000|2024-03-14 18:10:00|38562.5|38555.5|38565|38558|38570|38563|38547.5|38540.5|62
1710440100000|2024-03-14 18:15:00|38562.5|38555.5|38570|38563|38570|38563|38545|38538|93
1710440400000|2024-03-14 18:20:00|38572.5|38565.5|38535|38528|38580|38573|38530|38523|131
1710440700000|2024-03-14 18:25:00|38532.5|38525.5|38540|38533|38560|38553|38532.5|38525.5|28
1710441000000|2024-03-14 18:30:00|38537.5|38530.5|38540|38533|38550|38543|38512.5|38505.5|55
1710441300000|2024-03-14 18:35:00|38542.5|38535.5|38520|38513|38542.5|38535.5|38515|38508|40
1710441600000|2024-03-14 18:40:00|38522.5|38515.5|38540|38533|38545|38538|38515|38508|32
1710441900000|2024-03-14 18:45:00|38542.5|38535.5|38545|38538|38560|38553|38535|38528|47
1710442200000|2024-03-14 18:50:00|38542.5|38535.5|38515|38508|38547.5|38540.5|38510|38503|45
1710442500000|2024-03-14 18:55:00|38517.5|38510.5|38500|38493|38522.5|38515.5|38495|38488|95
1710442800000|2024-03-14 19:00:00|38495|38488|38457.5|38450.5|38502.5|38495.5|38455|38448|201
1710443100000|2024-03-14 19:05:00|38460|38453|38402.5|38395.5|38460|38453|38385|38378|442
1710443400000|2024-03-14 19:10:00|38400|38393|38365|38358|38415|38408|38365|38358|235
1710443700000|2024-03-14 19:15:00|38367.5|38360.5|38372.5|38365.5|38395|38388|38360|38353|133
1710444000000|2024-03-14 19:20:00|38375|38368|38385|38378|38400|38393|38367.5|38360.5|169
1710444300000|2024-03-14 19:25:00|38387.5|38380.5|38395|38388|38410|38403|38365|38358|331
1710444600000|2024-03-14 19:30:00|38392.5|38385.5|38362.5|38355.5|38397.5|38390.5|38355|38348|134
1710444900000|2024-03-14 19:35:00|38360|38353|38390|38383|38397.5|38390.5|38332.5|38325.5|241
1710445200000|2024-03-14 19:40:00|38392.5|38385.5|38420|38413|38420|38413|38385|38378|102
1710445500000|2024-03-14 19:45:00|38422.5|38415.5|38415|38408|38425|38418|38380|38373|151
1710445800000|2024-03-14 19:50:00|38420|38413|38505|38498|38505|38498|38420|38413|487
1710446100000|2024-03-14 19:55:00|38500|38493|38557.5|38550.5|38557.5|38550.5|38480|38473|389
1710446400000|2024-03-14 20:00:00|38555|38548|38562.5|38555.5|38567.5|38560.5|38530|38523|160
1710446700000|2024-03-14 20:05:00|38560|38553|38547.5|38540.5|38562.5|38555.5|38537.5|38530.5|26
1710447000000|2024-03-14 20:10:00|38550|38543|38540|38533|38550|38543|38537.5|38530.5|54
1710447300000|2024-03-14 20:15:00|38542.5|38535.5|38537.5|38530.5|38547.5|38540.5|38532.5|38525.5|38
1710447600000|2024-03-14 20:20:00|38540|38533|38545|38538|38545|38538|38535|38528|8
1710447900000|2024-03-14 20:25:00|38542.5|38535.5|38545|38538|38545|38538|38537.5|38530.5|17
1710448200000|2024-03-14 20:30:00|38540|38533|38545|38538|38550|38543|38540|38533|34
1710448500000|2024-03-14 20:35:00|38540|38533|38547.5|38540.5|38550|38543|38540|38533|43
1710448800000|2024-03-14 20:40:00|38550|38543|38567.5|38560.5|38575|38568|38550|38543|39
1710449100000|2024-03-14 20:45:00|38565|38558|38560|38553|38570|38563|38555|38548|36
1710449400000|2024-03-14 20:50:00|38557.5|38550.5|38555|38548|38560|38553|38545|38538|5
1710449700000|2024-03-14 20:55:00|38547.5|38540.5|38589|38574|38590|38583|38547.5|38540.5|60
1710450000000|2024-03-14 21:00:00|38586.5|38571.5|38591.5|38576.5|38599|38584|38576.5|38561.5|1
1710450300000|2024-03-14 21:05:00|38579|38564|38576.5|38561.5|38581.5|38566.5|38569|38554|2
1710450600000|2024-03-14 21:10:00|38571.5|38556.5|38581.5|38551.5|38581.5|38561.5|38566.5|38551.5|18191
1710450900000|2024-03-14 21:15:00|38583|38553|38582.4|38552.4|38583|38553|38580.2|38550.2|0
1710451200000|2024-03-14 21:20:00|38580.5|38550.5|38574.7|38544.7|38582.4|38552.4|38574.7|38544.7|0
1710451500000|2024-03-14 21:25:00|38577.5|38547.5|38572.4|38542.4|38578.1|38548.1|38572.4|38542.4|0
1710451800000|2024-03-14 21:30:00|38572.8|38542.8|38570|38540|38574.1|38544.1|38570|38540|0
1710452100000|2024-03-14 21:35:00|38569.8|38539.8|38567|38537|38570.7|38540.7|38564.8|38534.8|0
1710452400000|2024-03-14 21:40:00|38567.1|38537.1|38568.6|38538.6|38569.4|38539.4|38565.4|38535.4|0
1710452700000|2024-03-14 21:45:00|38568.9|38538.9|38567.3|38537.3|38568.9|38538.9|38567|38537|0
1710453000000|2024-03-14 21:50:00|38567.5|38537.5|38567|38537|38567.5|38537.5|38565.8|38535.8|0
1710453300000|2024-03-14 21:55:00|38565|38535|38567.3|38537.3|38569.2|38539.2|38565|38535|0
1710453600000|2024-03-14 22:00:00|38572.1|38542.1|38544|38529|38579.9|38549.9|38526.5|38511.5|34
1710453900000|2024-03-14 22:05:00|38546.5|38531.5|38556.5|38541.5|38556.5|38541.5|38546.5|38531.5|4
1710454200000|2024-03-14 22:10:00|38554|38539|38564|38549|38564|38549|38554|38539|1
1710454500000|2024-03-14 22:15:00|38561.5|38546.5|38561.5|38546.5|38561.5|38546.5|38559|38544|3
1710454800000|2024-03-14 22:20:00|38559|38544|38554|38539|38559|38544|38554|38539|0
1710455100000|2024-03-14 22:25:00|38556.5|38541.5|38559|38544|38561.5|38546.5|38556.5|38541.5|0
1710455400000|2024-03-14 22:30:00|38556.5|38541.5|38559|38544|38559|38544|38556.5|38541.5|0
1710455700000|2024-03-14 22:35:00|38556.5|38541.5|38559|38544|38559|38544|38556.5|38541.5|0
1710456000000|2024-03-14 22:40:00|38561.5|38546.5|38559|38544|38561.5|38546.5|38556.5|38541.5|0
1710456300000|2024-03-14 22:45:00|38556.5|38541.5|38561.5|38546.5|38561.5|38546.5|38556.5|38541.5|0
1710456600000|2024-03-14 22:50:00|38559|38544|38556.5|38541.5|38559|38544|38556.5|38541.5|0
1710457200000|2024-03-14 23:00:00|38554|38539|38539|38524|38554|38539|38536.5|38521.5|24
1710457500000|2024-03-14 23:05:00|38536.5|38521.5|38546.5|38531.5|38546.5|38531.5|38536.5|38521.5|3
1710457800000|2024-03-14 23:10:00|38544|38529|38534|38519|38546.5|38531.5|38534|38519|7
1710458100000|2024-03-14 23:15:00|38526.5|38511.5|38531.5|38516.5|38531.5|38516.5|38526.5|38511.5|9
1710458400000|2024-03-14 23:20:00|38534|38519|38549|38534|38549|38534|38531.5|38516.5|8
1710458700000|2024-03-14 23:25:00|38564|38549|38554|38539|38564|38549|38554|38539|11
1710459000000|2024-03-14 23:30:00|38556.5|38541.5|38582.5|38575.5|38592.5|38585.5|38526.5|38511.5|14149
1710459300000|2024-03-14 23:35:00|38580|38573|38582.5|38575.5|38615|38608|38575|38568|155
1710459600000|2024-03-14 23:40:00|38580|38573|38525|38518|38592.5|38585.5|38510|38503|270
1710459900000|2024-03-14 23:45:00|38530|38523|38540|38533|38540|38533|38490|38483|305
1710460200000|2024-03-14 23:50:00|38537.5|38530.5|38537.5|38530.5|38560|38553|38530|38523|204
1710460500000|2024-03-14 23:55:00|38535|38528|38555|38548|38557.5|38550.5|38515|38508|189
1710460800000|2024-03-15 00:00:00|38557.5|38550.5|38585|38578|38620|38613|38535|38528|955
1710461100000|2024-03-15 00:05:00|38587.5|38580.5|38645|38638|38665|38658|38585|38578|494
1710461400000|2024-03-15 00:10:00|38647.5|38640.5|38725|38718|38735|38728|38615|38608|691
1710461700000|2024-03-15 00:15:00|38722.5|38715.5|38750|38743|38752.5|38745.5|38672.5|38665.5|661
1710462000000|2024-03-15 00:20:00|38747.5|38740.5|38760|38753|38770|38763|38715|38708|398
1710462300000|2024-03-15 00:25:00|38755|38748|38727.5|38720.5|38755|38748|38705|38698|315
1710462600000|2024-03-15 00:30:00|38725|38718|38780|38773|38787.5|38780.5|38715|38708|350
1710462900000|2024-03-15 00:35:00|38777.5|38770.5|38740|38733|38785|38778|38725|38718|330
1710463200000|2024-03-15 00:40:00|38737.5|38730.5|38730|38723|38747.5|38740.5|38710|38703|346
1710463500000|2024-03-15 00:45:00|38732.5|38725.5|38685|38678|38742.5|38735.5|38655|38648|368
1710463800000|2024-03-15 00:50:00|38687.5|38680.5|38717.5|38710.5|38732.5|38725.5|38685|38678|230
1710464100000|2024-03-15 00:55:00|38715|38708|38685|38678|38720|38713|38680|38673|263
1710464400000|2024-03-15 01:00:00|38682.5|38675.5|38720|38713|38720|38713|38665|38658|282
1710464700000|2024-03-15 01:05:00|38717.5|38710.5|38720|38713|38757.5|38750.5|38705|38698|182
1710465000000|2024-03-15 01:10:00|38717.5|38710.5|38685|38678|38742.5|38735.5|38680|38673|119
1710465300000|2024-03-15 01:15:00|38682.5|38675.5|38650|38643|38690|38683|38640|38633|281
1710465600000|2024-03-15 01:20:00|38655|38648|38610|38603|38665|38658|38605|38598|141
1710465900000|2024-03-15 01:25:00|38612.5|38605.5|38670|38663|38682.5|38675.5|38612.5|38605.5|183
1710466200000|2024-03-15 01:30:00|38667.5|38660.5|38735|38728|38742.5|38735.5|38665|38658|297
1710466500000|2024-03-15 01:35:00|38737.5|38730.5|38725|38718|38750|38743|38700|38693|221
1710466800000|2024-03-15 01:40:00|38722.5|38715.5|38720|38713|38730|38723|38690|38683|184
1710467100000|2024-03-15 01:45:00|38717.5|38710.5|38762.5|38755.5|38765|38758|38705|38698|262
1710467400000|2024-03-15 01:50:00|38765|38758|38775|38768|38785|38778|38737.5|38730.5|263
1710467700000|2024-03-15 01:55:00|38777.5|38770.5|38755|38748|38782.5|38775.5|38745|38738|154
1710468000000|2024-03-15 02:00:00|38752.5|38745.5|38717.5|38710.5|38755|38748|38717.5|38710.5|202
1710468300000|2024-03-15 02:05:00|38720|38713|38705|38698|38730|38723|38692.5|38685.5|294
1710468600000|2024-03-15 02:10:00|38707.5|38700.5|38775|38768|38777.5|38770.5|38707.5|38700.5|318
1710468900000|2024-03-15 02:15:00|38772.5|38765.5|38770|38763|38815|38808|38762.5|38755.5|333
1710469200000|2024-03-15 02:20:00|38767.5|38760.5|38770|38763|38795|38788|38755|38748|230
1710469500000|2024-03-15 02:25:00|38772.5|38765.5|38785|38778|38790|38783|38765|38758|158
1710469800000|2024-03-15 02:30:00|38787.5|38780.5|38775|38768|38790|38783|38752.5|38745.5|121
1710470100000|2024-03-15 02:35:00|38777.5|38770.5|38790|38783|38797.5|38790.5|38775|38768|60
1710470400000|2024-03-15 02:40:00|38792.5|38785.5|38775|38768|38795|38788|38775|38768|60
1710470700000|2024-03-15 02:45:00|38770|38763|38785|38778|38787.5|38780.5|38765|38758|81
1710471000000|2024-03-15 02:50:00|38782.5|38775.5|38765|38758|38785|38778|38755|38748|92
1710471300000|2024-03-15 02:55:00|38767.5|38760.5|38745|38738|38767.5|38760.5|38745|38738|81
1710471600000|2024-03-15 03:00:00|38742.5|38735.5|38750|38743|38765|38758|38740|38733|80
1710471900000|2024-03-15 03:05:00|38747.5|38740.5|38725|38718|38747.5|38740.5|38725|38718|92
1710472200000|2024-03-15 03:10:00|38727.5|38720.5|38727.5|38720.5|38740|38733|38710|38703|140
1710472500000|2024-03-15 03:15:00|38725|38718|38745|38738|38747.5|38740.5|38710|38703|120
1710472800000|2024-03-15 03:20:00|38740|38733|38770|38763|38777.5|38770.5|38740|38733|72
1710473100000|2024-03-15 03:25:00|38767.5|38760.5|38765|38758|38775|38768|38755|38748|79
1710473400000|2024-03-15 03:30:00|38762.5|38755.5|38825|38818|38840|38833|38760|38753|393
1710473700000|2024-03-15 03:35:00|38822.5|38815.5|38775|38768|38835|38828|38775|38768|213
1710474000000|2024-03-15 03:40:00|38770|38763|38782.5|38775.5|38797.5|38790.5|38765|38758|239
1710474300000|2024-03-15 03:45:00|38785|38778|38765|38758|38785|38778|38750|38743|188
1710474600000|2024-03-15 03:50:00|38767.5|38760.5|38762.5|38755.5|38780|38773|38750|38743|156
1710474900000|2024-03-15 03:55:00|38760|38753|38780|38773|38792.5|38785.5|38760|38753|140
1710475200000|2024-03-15 04:00:00|38775|38768|38740|38733|38790|38783|38740|38733|120
1710475500000|2024-03-15 04:05:00|38742.5|38735.5|38750|38743|38757.5|38750.5|38715|38708|133
1710475800000|2024-03-15 04:10:00|38747.5|38740.5|38747.5|38740.5|38760|38753|38735|38728|149
1710476100000|2024-03-15 04:15:00|38745|38738|38760|38753|38775|38768|38735|38728|129
1710476400000|2024-03-15 04:20:00|38757.5|38750.5|38722.5|38715.5|38762.5|38755.5|38705|38698|180
1710476700000|2024-03-15 04:25:00|38720|38713|38675|38668|38720|38713|38660|38653|303
1710477000000|2024-03-15 04:30:00|38677.5|38670.5|38655|38648|38690|38683|38645|38638|236
1710477300000|2024-03-15 04:35:00|38657.5|38650.5|38652.5|38645.5|38670|38663|38637.5|38630.5|153
1710477600000|2024-03-15 04:40:00|38655|38648|38630|38623|38670|38663|38625|38618|215
1710477900000|2024-03-15 04:45:00|38627.5|38620.5|38595|38588|38635|38628|38595|38588|221
1710478200000|2024-03-15 04:50:00|38597.5|38590.5|38625|38618|38632.5|38625.5|38595|38588|257
1710478500000|2024-03-15 04:55:00|38627.5|38620.5|38625|38618|38637.5|38630.5|38605|38598|162
1710478800000|2024-03-15 05:00:00|38627.5|38620.5|38655|38648|38665|38658|38625|38618|210
1710479100000|2024-03-15 05:05:00|38652.5|38645.5|38662.5|38655.5|38680|38673|38645|38638|196
1710479400000|2024-03-15 05:10:00|38665|38658|38707.5|38700.5|38710|38703|38657.5|38650.5|131
1710479700000|2024-03-15 05:15:00|38705|38698|38712.5|38705.5|38717.5|38710.5|38675|38668|230
1710480000000|2024-03-15 05:20:00|38715|38708|38715|38708|38727.5|38720.5|38707.5|38700.5|203
1710480300000|2024-03-15 05:25:00|38712.5|38705.5|38712.5|38705.5|38725|38718|38692.5|38685.5|214
1710480600000|2024-03-15 05:30:00|38710|38703|38690|38683|38710|38703|38675|38668|366
1710480900000|2024-03-15 05:35:00|38692.5|38685.5|38720|38713|38720|38713|38690|38683|255
1710481200000|2024-03-15 05:40:00|38717.5|38710.5|38697.5|38690.5|38717.5|38710.5|38675|38668|277
1710481500000|2024-03-15 05:45:00|38700|38693|38727.5|38720.5|38735|38728|38700|38693|389
1710481800000|2024-03-15 05:50:00|38725|38718|38737.5|38730.5|38740|38733|38707.5|38700.5|406
1710482100000|2024-03-15 05:55:00|38735|38728|38737.5|38730.5|38750|38743|38720|38713|861
1710482400000|2024-03-15 06:00:00|38737|38730|38694.5|38687.5|38749.5|38742.5|38689.5|38682.5|1100
1710482700000|2024-03-15 06:05:00|38689.5|38682.5|38704.5|38697.5|38707|38700|38684.5|38677.5|253
1710483000000|2024-03-15 06:10:00|38702|38695|38647|38640|38702|38695|38644.5|38637.5|652
1710483300000|2024-03-15 06:15:00|38649.5|38642.5|38672|38665|38687|38680|38649.5|38642.5|412
1710483600000|2024-03-15 06:20:00|38674.5|38667.5|38672|38665|38679.5|38672.5|38669.5|38662.5|104
1710483900000|2024-03-15 06:25:00|38674.5|38667.5|38657|38650|38684.5|38677.5|38657|38650|39
1710484200000|2024-03-15 06:30:00|38659.5|38652.5|38669.5|38662.5|38669.5|38662.5|38657|38650|12
1710484500000|2024-03-15 06:35:00|38674.5|38667.5|38672|38665|38684.5|38677.5|38667|38660|47
1710484800000|2024-03-15 06:40:00|38679.5|38672.5|38669.5|38662.5|38687|38680|38669.5|38662.5|28
1710485100000|2024-03-15 06:45:00|38677|38670|38679.5|38672.5|38679.5|38672.5|38674.5|38667.5|13
1710485400000|2024-03-15 06:50:00|38677|38670|38607|38600|38677|38670|38584.5|38577.5|387
1710485700000|2024-03-15 06:55:00|38612|38605|38637|38630|38644.5|38637.5|38589.5|38582.5|233
1710486000000|2024-03-15 07:00:00|38639.5|38632.5|38607|38600|38644.5|38637.5|38607|38600|277
1710486300000|2024-03-15 07:05:00|38604.5|38597.5|38629.5|38622.5|38644.5|38637.5|38604.5|38597.5|76
1710486600000|2024-03-15 07:10:00|38627|38620|38624.5|38617.5|38634.5|38627.5|38624.5|38617.5|31
1710486900000|2024-03-15 07:15:00|38627|38620|38689.5|38682.5|38697|38690|38619.5|38612.5|191
1710487200000|2024-03-15 07:20:00|38692|38685|38699.5|38692.5|38712|38705|38674.5|38667.5|88
1710487500000|2024-03-15 07:25:00|38692|38685|38712|38705|38717|38710|38684.5|38677.5|124
1710487800000|2024-03-15 07:30:00|38702|38695|38712|38705|38764.5|38757.5|38702|38695|370
1710488100000|2024-03-15 07:35:00|38714.5|38707.5|38724.5|38717.5|38744.5|38737.5|38714.5|38707.5|50
1710488400000|2024-03-15 07:40:00|38722|38715|38754.5|38747.5|38757|38750|38722|38715|64
1710488700000|2024-03-15 07:45:00|38752|38745|38759.5|38752.5|38764.5|38757.5|38742|38735|66
1710489000000|2024-03-15 07:50:00|38764.5|38757.5|38764.5|38757.5|38784.5|38777.5|38754.5|38747.5|171
1710489300000|2024-03-15 07:55:00|38762|38755|38764.5|38757.5|38774.5|38767.5|38749.5|38742.5|96
1710489600000|2024-03-15 08:00:00|38769.5|38762.5|38799.5|38792.5|38807|38800|38764.5|38757.5|165
1710489900000|2024-03-15 08:05:00|38797|38790|38859.5|38852.5|38864.5|38857.5|38797|38790|346
1710490200000|2024-03-15 08:10:00|38857|38850|38869.5|38862.5|38884.5|38877.5|38849.5|38842.5|301
1710490500000|2024-03-15 08:15:00|38872|38865|38887|38880|38907|38900|38869.5|38862.5|181
1710490800000|2024-03-15 08:20:00|38889.5|38882.5|38884.5|38877.5|38892|38885|38869.5|38862.5|58
1710491100000|2024-03-15 08:25:00|38887|38880|38884.5|38877.5|38897|38890|38869.5|38862.5|111
1710491400000|2024-03-15 08:30:00|38882|38875|38887|38880|38894.5|38887.5|38872|38865|45
1710491700000|2024-03-15 08:35:00|38884.5|38877.5|38894.5|38887.5|38897|38890|38877|38870|33
1710492000000|2024-03-15 08:40:00|38897|38890|38897|38890|38909.5|38902.5|38889.5|38882.5|55
1710492300000|2024-03-15 08:45:00|38899.5|38892.5|38869.5|38862.5|38902|38895|38869.5|38862.5|151
1710492600000|2024-03-15 08:50:00|38867|38860|38879.5|38872.5|38899.5|38892.5|38857|38850|84
1710492900000|2024-03-15 08:55:00|38882|38875|38874.5|38867.5|38894.5|38887.5|38874.5|38867.5|47
1710493200000|2024-03-15 09:00:00|38877|38870|38894.5|38887.5|38904.5|38897.5|38874.5|38867.5|171
1710493500000|2024-03-15 09:05:00|38899.5|38892.5|38909.5|38902.5|38909.5|38902.5|38894.5|38887.5|69
1710493800000|2024-03-15 09:10:00|38907|38900|38927|38920|38949.5|38942.5|38904.5|38897.5|322
1710494100000|2024-03-15 09:15:00|38929.5|38922.5|38919.5|38912.5|38934.5|38927.5|38909.5|38902.5|38
1710494400000|2024-03-15 09:20:00|38922|38915|38927|38920|38942|38935|38909.5|38902.5|421
1710494700000|2024-03-15 09:25:00|38929.5|38922.5|38929.5|38922.5|38939.5|38932.5|38904.5|38897.5|79
1710495000000|2024-03-15 09:30:00|38932|38925|38939.5|38932.5|38949.5|38942.5|38924.5|38917.5|58
1710495300000|2024-03-15 09:35:00|38942|38935|38937|38930|38944.5|38937.5|38934.5|38927.5|85
1710495600000|2024-03-15 09:40:00|38939.5|38932.5|38929.5|38922.5|38947|38940|38922|38915|52
1710495900000|2024-03-15 09:45:00|38927|38920|38959.5|38952.5|38962|38955|38927|38920|97
1710496200000|2024-03-15 09:50:00|38962|38955|38964.5|38957.5|38972|38965|38954.5|38947.5|65
1710496500000|2024-03-15 09:55:00|38969.5|38962.5|38974.5|38967.5|38984.5|38977.5|38964.5|38957.5|98
1710496800000|2024-03-15 10:00:00|38977|38970|38972|38965|38984.5|38977.5|38964.5|38957.5|83
1710497100000|2024-03-15 10:05:00|38969.5|38962.5|38969.5|38962.5|38979.5|38972.5|38962|38955|73
1710497400000|2024-03-15 10:10:00|38972|38965|38964.5|38957.5|38979.5|38972.5|38959.5|38952.5|53
1710497700000|2024-03-15 10:15:00|38962|38955|38957|38950|38969.5|38962.5|38949.5|38942.5|34
1710498000000|2024-03-15 10:20:00|38959.5|38952.5|38954.5|38947.5|38969.5|38962.5|38949.5|38942.5|53
1710498300000|2024-03-15 10:25:00|38952|38945|38939.5|38932.5|38954.5|38947.5|38937|38930|86
1710498600000|2024-03-15 10:30:00|38937|38930|38959.5|38952.5|38964.5|38957.5|38929.5|38922.5|48
1710498900000|2024-03-15 10:35:00|38957|38950|38964.5|38957.5|38969.5|38962.5|38954.5|38947.5|63
1710499200000|2024-03-15 10:40:00|38962|38955|38952|38945|38969.5|38962.5|38952|38945|27
1710499500000|2024-03-15 10:45:00|38954.5|38947.5|38954.5|38947.5|38959.5|38952.5|38944.5|38937.5|13
1710499800000|2024-03-15 10:50:00|38957|38950|38959.5|38952.5|38962|38955|38944.5|38937.5|15
1710500100000|2024-03-15 10:55:00|38957|38950|38949.5|38942.5|38959.5|38952.5|38949.5|38942.5|51
1710500400000|2024-03-15 11:00:00|38944.5|38937.5|38954.5|38947.5|38959.5|38952.5|38942|38935|29
1710500700000|2024-03-15 11:05:00|38959.5|38952.5|38954.5|38947.5|38959.5|38952.5|38944.5|38937.5|27
1710501000000|2024-03-15 11:10:00|38952|38945|38969.5|38962.5|38969.5|38962.5|38947|38940|17
1710501300000|2024-03-15 11:15:00|38967|38960|38974.5|38967.5|38987|38980|38967|38960|72
1710501600000|2024-03-15 11:20:00|38977|38970|38989.5|38982.5|38994.5|38987.5|38974.5|38967.5|61
1710501900000|2024-03-15 11:25:00|38992|38985|38994.5|38987.5|38994.5|38987.5|38982|38975|33
1710502200000|2024-03-15 11:30:00|38992|38985|38984.5|38977.5|38999.5|38992.5|38982|38975|57
1710502500000|2024-03-15 11:35:00|38987|38980|38974.5|38967.5|38989.5|38982.5|38969.5|38962.5|76
1710502800000|2024-03-15 11:40:00|38977|38970|38974.5|38967.5|38979.5|38972.5|38969.5|38962.5|39
1710503100000|2024-03-15 11:45:00|38972|38965|38962|38955|38972|38965|38954.5|38947.5|39
1710503400000|2024-03-15 11:50:00|38959.5|38952.5|38964.5|38957.5|38969.5|38962.5|38954.5|38947.5|20
1710503700000|2024-03-15 11:55:00|38962|38955|38947|38940|38967|38960|38944.5|38937.5|49
1710504000000|2024-03-15 12:00:00|38954.5|38947.5|38954.5|38947.5|38962|38955|38939.5|38932.5|90
1710504300000|2024-03-15 12:05:00|38957|38950|38947|38940|38962|38955|38937|38930|29
1710504600000|2024-03-15 12:10:00|38944.5|38937.5|38939.5|38932.5|38954.5|38947.5|38927|38920|35
1710504900000|2024-03-15 12:15:00|38934.5|38927.5|38934.5|38927.5|38944.5|38937.5|38924.5|38917.5|44
1710505200000|2024-03-15 12:20:00|38939.5|38932.5|38937|38930|38942|38935|38929.5|38922.5|13
1710505500000|2024-03-15 12:25:00|38934.5|38927.5|38944.5|38937.5|38949.5|38942.5|38934.5|38927.5|26
1710505800000|2024-03-15 12:30:00|38942|38935|38959.5|38952.5|38964.5|38957.5|38937|38930|68
1710506100000|2024-03-15 12:35:00|38964.5|38957.5|38937|38930|38964.5|38957.5|38934.5|38927.5|88
1710506400000|2024-03-15 12:40:00|38934.5|38927.5|38934.5|38927.5|38944.5|38937.5|38924.5|38917.5|72
1710506700000|2024-03-15 12:45:00|38932|38925|38922|38915|38939.5|38932.5|38914.5|38907.5|80
1710507000000|2024-03-15 12:50:00|38924.5|38917.5|38939.5|38932.5|38939.5|38932.5|38914.5|38907.5|56
1710507300000|2024-03-15 12:55:00|38932|38925|38927|38920|38944.5|38937.5|38919.5|38912.5|35
1710507600000|2024-03-15 13:00:00|38924.5|38917.5|38904.5|38897.5|38929.5|38922.5|38899.5|38892.5|108
1710507900000|2024-03-15 13:05:00|38902|38895|38889.5|38882.5|38907|38900|38874.5|38867.5|100
1710508200000|2024-03-15 13:10:00|38887|38880|38879.5|38872.5|38889.5|38882.5|38872|38865|94
1710508500000|2024-03-15 13:15:00|38882|38875|38864.5|38857.5|38884.5|38877.5|38844.5|38837.5|244
1710508800000|2024-03-15 13:20:00|38859.5|38852.5|38834.5|38827.5|38869.5|38862.5|38832|38825|109
1710509100000|2024-03-15 13:25:00|38829.5|38822.5|38809.5|38802.5|38844.5|38837.5|38799.5|38792.5|229
1710509400000|2024-03-15 13:30:00|38807|38800|38829.5|38822.5|38859.5|38852.5|38804.5|38797.5|421
1710509700000|2024-03-15 13:35:00|38832|38825|38849.5|38842.5|38859.5|38852.5|38819.5|38812.5|255
1710510000000|2024-03-15 13:40:00|38854.5|38847.5|38819.5|38812.5|38892|38885|38819.5|38812.5|353
1710510300000|2024-03-15 13:45:00|38817|38810|38824.5|38817.5|38829.5|38822.5|38804.5|38797.5|399
1710510600000|2024-03-15 13:50:00|38827|38820|38822|38815|38854.5|38847.5|38814.5|38807.5|485
1710510900000|2024-03-15 13:55:00|38819.5|38812.5|38792|38785|38837|38830|38779.5|38772.5|210
1710511200000|2024-03-15 14:00:00|38789.5|38782.5|38764.5|38757.5|38804.5|38797.5|38754.5|38747.5|306
1710511500000|2024-03-15 14:05:00|38769.5|38762.5|38747|38740|38769.5|38762.5|38712|38705|676
1710511800000|2024-03-15 14:10:00|38749.5|38742.5|38789.5|38782.5|38794.5|38787.5|38742|38735|317
1710512100000|2024-03-15 14:15:00|38792|38785|38804.5|38797.5|38814.5|38807.5|38789.5|38782.5|250
1710512400000|2024-03-15 14:20:00|38807|38800|38804.5|38797.5|38824.5|38817.5|38774.5|38767.5|220
1710512700000|2024-03-15 14:25:00|38807|38800|38812|38805|38839.5|38832.5|38804.5|38797.5|278
1710513000000|2024-03-15 14:30:00|38809.5|38802.5|38824.5|38817.5|38834.5|38827.5|38804.5|38797.5|114
1710513300000|2024-03-15 14:35:00|38819.5|38812.5|38917|38910|38919.5|38912.5|38817|38810|398
1710513600000|2024-03-15 14:40:00|38914.5|38907.5|38904.5|38897.5|38922|38915|38894.5|38887.5|155
1710513900000|2024-03-15 14:45:00|38907|38900|38942|38935|38944.5|38937.5|38894.5|38887.5|198
1710514200000|2024-03-15 14:50:00|38939.5|38932.5|38887|38880|38944.5|38937.5|38884.5|38877.5|182
1710514500000|2024-03-15 14:55:00|38884.5|38877.5|38854.5|38847.5|38889.5|38882.5|38834.5|38827.5|265
1710514800000|2024-03-15 15:00:00|38859.5|38852.5|38879.5|38872.5|38884.5|38877.5|38839.5|38832.5|126
1710515100000|2024-03-15 15:05:00|38877|38870|38852|38845|38877|38870|38834.5|38827.5|196
1710515400000|2024-03-15 15:10:00|38854.5|38847.5|38862|38855|38877|38870|38849.5|38842.5|134
1710515700000|2024-03-15 15:15:00|38859.5|38852.5|38859.5|38852.5|38889.5|38882.5|38854.5|38847.5|99
1710516000000|2024-03-15 15:20:00|38862|38855|38859.5|38852.5|38869.5|38862.5|38839.5|38832.5|133
1710516300000|2024-03-15 15:25:00|38857|38850|38879.5|38872.5|38884.5|38877.5|38844.5|38837.5|186
1710516600000|2024-03-15 15:30:00|38874.5|38867.5|38859.5|38852.5|38884.5|38877.5|38857|38850|81
1710516900000|2024-03-15 15:35:00|38857|38850|38859.5|38852.5|38874.5|38867.5|38844.5|38837.5|129
1710517200000|2024-03-15 15:40:00|38857|38850|38844.5|38837.5|38859.5|38852.5|38834.5|38827.5|113
1710517500000|2024-03-15 15:45:00|38849.5|38842.5|38824.5|38817.5|38859.5|38852.5|38819.5|38812.5|550
1710517800000|2024-03-15 15:50:00|38819.5|38812.5|38824.5|38817.5|38849.5|38842.5|38817|38810|260
1710518100000|2024-03-15 15:55:00|38819.5|38812.5|38827|38820|38839.5|38832.5|38819.5|38812.5|86
1710518400000|2024-03-15 16:00:00|38824.5|38817.5|38802|38795|38839.5|38832.5|38802|38795|309
1710518700000|2024-03-15 16:05:00|38799.5|38792.5|38794.5|38787.5|38807|38800|38789.5|38782.5|151
1710519000000|2024-03-15 16:10:00|38797|38790|38777|38770|38802|38795|38767|38760|360
1710519300000|2024-03-15 16:15:00|38774.5|38767.5|38774.5|38767.5|38789.5|38782.5|38762|38755|258
1710519600000|2024-03-15 16:20:00|38777|38770|38794.5|38787.5|38799.5|38792.5|38774.5|38767.5|278
1710519900000|2024-03-15 16:25:00|38799.5|38792.5|38767|38760|38804.5|38797.5|38764.5|38757.5|139
1710520200000|2024-03-15 16:30:00|38764.5|38757.5|38767|38760|38794.5|38787.5|38754.5|38747.5|249
1710520500000|2024-03-15 16:35:00|38769.5|38762.5|38779.5|38772.5|38794.5|38787.5|38749.5|38742.5|239
1710520800000|2024-03-15 16:40:00|38782|38775|38769.5|38762.5|38784.5|38777.5|38759.5|38752.5|90
1710521100000|2024-03-15 16:45:00|38767|38760|38759.5|38752.5|38779.5|38772.5|38754.5|38747.5|66
1710521400000|2024-03-15 16:50:00|38754.5|38747.5|38734.5|38727.5|38754.5|38747.5|38729.5|38722.5|173
1710521700000|2024-03-15 16:55:00|38732|38725|38709.5|38702.5|38734.5|38727.5|38704.5|38697.5|159
1710522000000|2024-03-15 17:00:00|38707|38700|38697|38690|38714.5|38707.5|38669.5|38662.5|560
1710522300000|2024-03-15 17:05:00|38694.5|38687.5|38749.5|38742.5|38757|38750|38694.5|38687.5|156
1710522600000|2024-03-15 17:10:00|38747|38740|38747|38740|38772|38765|38744.5|38737.5|71
1710522900000|2024-03-15 17:15:00|38749.5|38742.5|38739.5|38732.5|38757|38750|38732|38725|62
1710523200000|2024-03-15 17:20:00|38737|38730|38804.5|38797.5|38809.5|38802.5|38734.5|38727.5|209
1710523500000|2024-03-15 17:25:00|38809.5|38802.5|38812|38805|38829.5|38822.5|38804.5|38797.5|277
1710523800000|2024-03-15 17:30:00|38814.5|38807.5|38802|38795|38817|38810|38794.5|38787.5|63
1710524100000|2024-03-15 17:35:00|38804.5|38797.5|38824.5|38817.5|38827|38820|38794.5|38787.5|63
1710524400000|2024-03-15 17:40:00|38819.5|38812.5|38804.5|38797.5|38829.5|38822.5|38804.5|38797.5|169
1710524700000|2024-03-15 17:45:00|38802|38795|38789.5|38782.5|38814.5|38807.5|38784.5|38777.5|45
1710525000000|2024-03-15 17:50:00|38794.5|38787.5|38834.5|38827.5|38834.5|38827.5|38789.5|38782.5|41
1710525300000|2024-03-15 17:55:00|38829.5|38822.5|38842|38835|38847|38840|38824.5|38817.5|29
1710525600000|2024-03-15 18:00:00|38839.5|38832.5|38839.5|38832.5|38854.5|38847.5|38829.5|38822.5|64
1710525900000|2024-03-15 18:05:00|38837|38830|38819.5|38812.5|38837|38830|38809.5|38802.5|58
1710526200000|2024-03-15 18:10:00|38817|38810|38817|38810|38829.5|38822.5|38809.5|38802.5|42
1710526500000|2024-03-15 18:15:00|38819.5|38812.5|38829.5|38822.5|38837|38830|38814.5|38807.5|86
1710526800000|2024-03-15 18:20:00|38832|38825|38824.5|38817.5|38854.5|38847.5|38824.5|38817.5|56
1710527100000|2024-03-15 18:25:00|38829.5|38822.5|38834.5|38827.5|38834.5|38827.5|38812|38805|32
1710527400000|2024-03-15 18:30:00|38832|38825|38844.5|38837.5|38854.5|38847.5|38829.5|38822.5|72
1710527700000|2024-03-15 18:35:00|38842|38835|38869.5|38862.5|38869.5|38862.5|38829.5|38822.5|70
1710528000000|2024-03-15 18:40:00|38867|38860|38889.5|38882.5|38899.5|38892.5|38864.5|38857.5|175
1710528300000|2024-03-15 18:45:00|38892|38885|38844.5|38837.5|38892|38885|38842|38835|51
1710528600000|2024-03-15 18:50:00|38847|38840|38869.5|38862.5|38877|38870|38844.5|38837.5|122
1710528900000|2024-03-15 18:55:00|38867|38860|38859.5|38852.5|38874.5|38867.5|38854.5|38847.5|67
1710529200000|2024-03-15 19:00:00|38857|38850|38874.5|38867.5|38877|38870|38847|38840|94
1710529500000|2024-03-15 19:05:00|38872|38865|38839.5|38832.5|38874.5|38867.5|38839.5|38832.5|58
1710529800000|2024-03-15 19:10:00|38834.5|38827.5|38854.5|38847.5|38864.5|38857.5|38834.5|38827.5|80
1710530100000|2024-03-15 19:15:00|38859.5|38852.5|38849.5|38842.5|38859.5|38852.5|38834.5|38827.5|58
1710530400000|2024-03-15 19:20:00|38852|38845|38854.5|38847.5|38854.5|38847.5|38829.5|38822.5|53
1710530700000|2024-03-15 19:25:00|38849.5|38842.5|38869.5|38862.5|38884.5|38877.5|38849.5|38842.5|49
1710531000000|2024-03-15 19:30:00|38872|38865|38849.5|38842.5|38874.5|38867.5|38839.5|38832.5|52
1710531300000|2024-03-15 19:35:00|38852|38845|38844.5|38837.5|38864.5|38857.5|38842|38835|104
1710531600000|2024-03-15 19:40:00|38847|38840|38844.5|38837.5|38854.5|38847.5|38829.5|38822.5|119
1710531900000|2024-03-15 19:45:00|38842|38835|38862|38855|38864.5|38857.5|38839.5|38832.5|136
1710532200000|2024-03-15 19:50:00|38859.5|38852.5|38844.5|38837.5|38874.5|38867.5|38844.5|38837.5|451
1710532500000|2024-03-15 19:55:00|38842|38835|38874.5|38867.5|38879.5|38872.5|38842|38835|466
1710532800000|2024-03-15 20:00:00|38872|38865|38897|38890|38899.5|38892.5|38869.5|38862.5|109
1710533100000|2024-03-15 20:05:00|38894.5|38887.5|38887|38880|38899.5|38892.5|38884.5|38877.5|35
1710533400000|2024-03-15 20:10:00|38884.5|38877.5|38902|38895|38904.5|38897.5|38879.5|38872.5|63
1710533700000|2024-03-15 20:15:00|38904.5|38897.5|38919.5|38912.5|38919.5|38912.5|38899.5|38892.5|32
1710534000000|2024-03-15 20:20:00|38917|38910|38922|38915|38922|38915|38914.5|38907.5|19
1710534300000|2024-03-15 20:25:00|38924.5|38917.5|38927|38920|38929.5|38922.5|38922|38915|12
1710534600000|2024-03-15 20:30:00|38929.5|38922.5|38927|38920|38934.5|38927.5|38919.5|38912.5|31
1710534900000|2024-03-15 20:35:00|38924.5|38917.5|38922|38915|38929.5|38922.5|38919.5|38912.5|19
1710535200000|2024-03-15 20:40:00|38924.5|38917.5|38929.5|38922.5|38929.5|38922.5|38919.5|38912.5|17
1710535500000|2024-03-15 20:45:00|38934.5|38927.5|38927|38920|38934.5|38927.5|38919.5|38912.5|58
1710535800000|2024-03-15 20:50:00|38924.5|38917.5|38919.5|38912.5|38924.5|38917.5|38912|38905|19
1710536100000|2024-03-15 20:55:00|38917|38910|38923.5|38908.5|38928.5|38915|38904.5|38897.5|31
1710712800000|2024-03-17 22:00:00|39026|39011|38963.5|38948.5|39026|39011|38958.5|38943.5|29
1710713100000|2024-03-17 22:05:00|38961|38946|38968.5|38953.5|38968.5|38953.5|38956|38941|13
1710713400000|2024-03-17 22:10:00|38981|38966|38963.5|38948.5|38981|38966|38963.5|38948.5|13
1710713700000|2024-03-17 22:15:00|38966|38951|38968.5|38953.5|38968.5|38953.5|38961|38946|1
1710714000000|2024-03-17 22:20:00|38971|38956|38968.5|38953.5|38971|38956|38968.5|38953.5|7
1710714300000|2024-03-17 22:25:00|38971|38956|38973.5|38958.5|38976|38961|38968.5|38953.5|6
1710714600000|2024-03-17 22:30:00|38976|38961|38968.5|38953.5|38981|38966|38968.5|38953.5|4
1710714900000|2024-03-17 22:35:00|38973.5|38958.5|38983.5|38968.5|38983.5|38968.5|38973.5|38958.5|11
1710715200000|2024-03-17 22:40:00|38976|38961|38971|38956|38978.5|38963.5|38971|38956|6
1710715500000|2024-03-17 22:45:00|38976|38961|38991|38976|38991|38976|38976|38961|31
1710715800000|2024-03-17 22:50:00|39001|38986|39031|39016|39038.5|39023.5|39001|38986|115
1710716100000|2024-03-17 22:55:00|39026|39011|39026|39011|39038.5|39023.5|39021|39006|31
1710716400000|2024-03-17 23:00:00|39028.5|39013.5|39056|39041|39078.5|39063.5|39023.5|39008.5|59
1710716700000|2024-03-17 23:05:00|39053.5|39038.5|39051|39036|39071|39056|39043.5|39028.5|58
1710717000000|2024-03-17 23:10:00|39053.5|39038.5|39041|39026|39053.5|39038.5|39038.5|39023.5|21
1710717300000|2024-03-17 23:15:00|39038.5|39023.5|39053.5|39038.5|39053.5|39038.5|39036|39021|14
1710717600000|2024-03-17 23:20:00|39048.5|39033.5|39048.5|39033.5|39053.5|39038.5|39046|39031|46
1710717900000|2024-03-17 23:25:00|39053.5|39038.5|39046|39031|39053.5|39038.5|39038.5|39023.5|30
1710718200000|2024-03-17 23:30:00|39043.5|39028.5|39017|39010|39064.5|39057.5|39012|39005|16449
1710718500000|2024-03-17 23:35:00|39019.5|39012.5|38999.5|38992.5|39024.5|39017.5|38999.5|38992.5|79
1710718800000|2024-03-17 23:40:00|38997|38990|38959.5|38952.5|38997|38990|38952|38945|122
1710719100000|2024-03-17 23:45:00|38957|38950|39012|39005|39012|39005|38924.5|38917.5|384
1710719400000|2024-03-17 23:50:00|39009.5|39002.5|39049.5|39042.5|39064.5|39057.5|39009.5|39002.5|557
1710719700000|2024-03-17 23:55:00|39059.5|39052.5|39029.5|39022.5|39059.5|39052.5|39024.5|39017.5|267
1710720000000|2024-03-18 00:00:00|39002|38995|39099.5|39092.5|39119.5|39112.5|38969.5|38962.5|1161
1710720300000|2024-03-18 00:05:00|39102|39095|39137|39130|39149.5|39142.5|39029.5|39022.5|627
1710720600000|2024-03-18 00:10:00|39139.5|39132.5|39284.5|39277.5|39289.5|39282.5|39134.5|39127.5|953
1710720900000|2024-03-18 00:15:00|39292|39285|39344.5|39337.5|39357|39350|39244.5|39237.5|923
1710721200000|2024-03-18 00:20:00|39347|39340|39332|39325|39392|39385|39299.5|39292.5|1078
1710721500000|2024-03-18 00:25:00|39334.5|39327.5|39374.5|39367.5|39414.5|39407.5|39334.5|39327.5|853
1710721800000|2024-03-18 00:30:00|39372|39365|39379.5|39372.5|39399.5|39392.5|39332|39325|610
1710722100000|2024-03-18 00:35:00|39377|39370|39404.5|39397.5|39414.5|39407.5|39369.5|39362.5|393
1710722400000|2024-03-18 00:40:00|39399.5|39392.5|39482|39475|39529.5|39522.5|39382|39375|785
1710722700000|2024-03-18 00:45:00|39484.5|39477.5|39514.5|39507.5|39524.5|39517.5|39469.5|39462.5|489
1710723000000|2024-03-18 00:50:00|39517|39510|39514.5|39507.5|39524.5|39517.5|39489.5|39482.5|352
1710723300000|2024-03-18 00:55:00|39517|39510|39549.5|39542.5|39564.5|39557.5|39494.5|39487.5|398
1710723600000|2024-03-18 01:00:00|39547|39540|39549.5|39542.5|39559.5|39552.5|39507|39500|472
1710723900000|2024-03-18 01:05:00|39552|39545|39514.5|39507.5|39567|39560|39507|39500|342
1710724200000|2024-03-18 01:10:00|39517|39510|39569.5|39562.5|39579.5|39572.5|39502|39495|267
1710724500000|2024-03-18 01:15:00|39564.5|39557.5|39592|39585|39604.5|39597.5|39544.5|39537.5|244
1710724800000|2024-03-18 01:20:00|39579.5|39572.5|39569.5|39562.5|39594.5|39587.5|39562|39555|407
1710725100000|2024-03-18 01:25:00|39572|39565|39539.5|39532.5|39587|39580|39524.5|39517.5|183
1710725400000|2024-03-18 01:30:00|39542|39535|39559.5|39552.5|39594.5|39587.5|39539.5|39532.5|315
1710725700000|2024-03-18 01:35:00|39564.5|39557.5|39562|39555|39602|39595|39544.5|39537.5|276
1710726000000|2024-03-18 01:40:00|39559.5|39552.5|39589.5|39582.5|39599.5|39592.5|39544.5|39537.5|216
1710726300000|2024-03-18 01:45:00|39592|39585|39569.5|39562.5|39609.5|39602.5|39564.5|39557.5|274
1710726600000|2024-03-18 01:50:00|39567|39560|39589.5|39582.5|39604.5|39597.5|39564.5|39557.5|151
1710726900000|2024-03-18 01:55:00|39592|39585|39634.5|39627.5|39639.5|39632.5|39589.5|39582.5|294
1710727200000|2024-03-18 02:00:00|39637|39630|39619.5|39612.5|39657|39650|39619.5|39612.5|280
1710727500000|2024-03-18 02:05:00|39617|39610|39564.5|39557.5|39634.5|39627.5|39559.5|39552.5|304
1710727800000|2024-03-18 02:10:00|39562|39555|39559.5|39552.5|39602|39595|39539.5|39532.5|217
1710728100000|2024-03-18 02:15:00|39562|39555|39564.5|39557.5|39599.5|39592.5|39559.5|39552.5|141
1710728400000|2024-03-18 02:20:00|39567|39560|39582|39575|39597|39590|39567|39560|147
1710728700000|2024-03-18 02:25:00|39584.5|39577.5|39559.5|39552.5|39589.5|39582.5|39534.5|39527.5|151
1710729000000|2024-03-18 02:30:00|39562|39555|39552|39545|39574.5|39567.5|39524.5|39517.5|185
1710729300000|2024-03-18 02:35:00|39549.5|39542.5|39524.5|39517.5|39559.5|39552.5|39524.5|39517.5|187
1710729600000|2024-03-18 02:40:00|39527|39520|39489.5|39482.5|39534.5|39527.5|39489.5|39482.5|280
1710729900000|2024-03-18 02:45:00|39494.5|39487.5|39519.5|39512.5|39542|39535|39489.5|39482.5|101
1710730200000|2024-03-18 02:50:00|39517|39510|39547|39540|39547|39540|39517|39510|145
1710730500000|2024-03-18 02:55:00|39549.5|39542.5|39564.5|39557.5|39574.5|39567.5|39544.5|39537.5|201
1710730800000|2024-03-18 03:00:00|39562|39555|39572|39565|39579.5|39572.5|39549.5|39542.5|153
1710731100000|2024-03-18 03:05:00|39569.5|39562.5|39544.5|39537.5|39579.5|39572.5|39544.5|39537.5|59
1710731400000|2024-03-18 03:10:00|39539.5|39532.5|39559.5|39552.5|39577|39570|39539.5|39532.5|48
1710731700000|2024-03-18 03:15:00|39562|39555|39582|39575|39584.5|39577.5|39559.5|39552.5|47
1710732000000|2024-03-18 03:20:00|39584.5|39577.5|39589.5|39582.5|39592|39585|39579.5|39572.5|43
1710732300000|2024-03-18 03:25:00|39592|39585|39582|39575|39594.5|39587.5|39572|39565|44
1710732600000|2024-03-18 03:30:00|39579.5|39572.5|39609.5|39602.5|39637|39630|39574.5|39567.5|301
1710732900000|2024-03-18 03:35:00|39614.5|39607.5|39629.5|39622.5|39639.5|39632.5|39589.5|39582.5|212
1710733200000|2024-03-18 03:40:00|39627|39620|39589.5|39582.5|39634.5|39627.5|39574.5|39567.5|194
1710733500000|2024-03-18 03:45:00|39592|39585|39594.5|39587.5|39609.5|39602.5|39577|39570|153
1710733800000|2024-03-18 03:50:00|39592|39585|39587|39580|39604.5|39597.5|39572|39565|169
1710734100000|2024-03-18 03:55:00|39589.5|39582.5|39614.5|39607.5|39624.5|39617.5|39579.5|39572.5|138
1710734400000|2024-03-18 04:00:00|39617|39610|39624.5|39617.5|39629.5|39622.5|39604.5|39597.5|151
1710734700000|2024-03-18 04:05:00|39627|39620|39629.5|39622.5|39639.5|39632.5|39614.5|39607.5|133
1710735000000|2024-03-18 04:10:00|39627|39620|39649.5|39642.5|39662|39655|39627|39620|187
1710735300000|2024-03-18 04:15:00|39652|39645|39629.5|39622.5|39654.5|39647.5|39619.5|39612.5|164
1710735600000|2024-03-18 04:20:00|39634.5|39627.5|39644.5|39637.5|39652|39645|39629.5|39622.5|89
1710735900000|2024-03-18 04:25:00|39642|39635|39669.5|39662.5|39677|39670|39634.5|39627.5|132
1710736200000|2024-03-18 04:30:00|39672|39665|39682|39675|39694.5|39687.5|39664.5|39657.5|138
1710736500000|2024-03-18 04:35:00|39679.5|39672.5|39669.5|39662.5|39684.5|39677.5|39664.5|39657.5|145
1710736800000|2024-03-18 04:40:00|39667|39660|39664.5|39657.5|39669.5|39662.5|39654.5|39647.5|161
1710737100000|2024-03-18 04:45:00|39667|39660|39639.5|39632.5|39669.5|39662.5|39624.5|39617.5|162
1710737400000|2024-03-18 04:50:00|39642|39635|39654.5|39647.5|39664.5|39657.5|39642|39635|94
1710737700000|2024-03-18 04:55:00|39657|39650|39657|39650|39662|39655|39647|39640|43
1710738000000|2024-03-18 05:00:00|39654.5|39647.5|39674.5|39667.5|39679.5|39672.5|39649.5|39642.5|113
1710738300000|2024-03-18 05:05:00|39677|39670|39654.5|39647.5|39679.5|39672.5|39644.5|39637.5|144
1710738600000|2024-03-18 05:10:00|39657|39650|39667|39660|39669.5|39662.5|39654.5|39647.5|107
1710738900000|2024-03-18 05:15:00|39669.5|39662.5|39677|39670|39679.5|39672.5|39659.5|39652.5|111
1710739200000|2024-03-18 05:20:00|39679.5|39672.5|39694.5|39687.5|39702|39695|39669.5|39662.5|249
1710739500000|2024-03-18 05:25:00|39697|39690|39674.5|39667.5|39699.5|39692.5|39664.5|39657.5|197
1710739800000|2024-03-18 05:30:00|39677|39670|39689.5|39682.5|39704.5|39697.5|39674.5|39667.5|149
1710740100000|2024-03-18 05:35:00|39687|39680|39709.5|39702.5|39709.5|39702.5|39684.5|39677.5|119
1710740400000|2024-03-18 05:40:00|39712|39705|39709.5|39702.5|39722|39715|39704.5|39697.5|159
1710740700000|2024-03-18 05:45:00|39712|39705|39719.5|39712.5|39724.5|39717.5|39699.5|39692.5|290
1710741000000|2024-03-18 05:50:00|39722|39715|39739.5|39732.5|39744.5|39737.5|39719.5|39712.5|455
1710741300000|2024-03-18 05:55:00|39742|39735|39747|39740|39752|39745|39729.5|39722.5|811
1710741600000|2024-03-18 06:00:00|39754.5|39747.5|39777|39770|39779.5|39772.5|39734.5|39727.5|1686
1710741900000|2024-03-18 06:05:00|39779.5|39772.5|39797|39790|39802|39795|39774.5|39767.5|642
1710742200000|2024-03-18 06:10:00|39794.5|39787.5|39777|39770|39834.5|39827.5|39774.5|39767.5|927
1710742500000|2024-03-18 06:15:00|39779.5|39772.5|39764.5|39757.5|39797|39790|39762|39755|266
1710742800000|2024-03-18 06:20:00|39759.5|39752.5|39752|39745|39759.5|39752.5|39734.5|39727.5|181
1710743100000|2024-03-18 06:25:00|39754.5|39747.5|39757|39750|39759.5|39752.5|39747|39740|53
1710743400000|2024-03-18 06:30:00|39759.5|39752.5|39754.5|39747.5|39759.5|39752.5|39729.5|39722.5|121
1710743700000|2024-03-18 06:35:00|39752|39745|39742|39735|39754.5|39747.5|39739.5|39732.5|36
1710744000000|2024-03-18 06:40:00|39744.5|39737.5|39754.5|39747.5|39754.5|39747.5|39744.5|39737.5|7
1710744300000|2024-03-18 06:45:00|39749.5|39742.5|39752|39745|39764.5|39757.5|39747|39740|64
1710744600000|2024-03-18 06:50:00|39759.5|39752.5|39769.5|39762.5|39772|39765|39757|39750|51
1710744900000|2024-03-18 06:55:00|39767|39760|39757|39750|39767|39760|39754.5|39747.5|18
1710745200000|2024-03-18 07:00:00|39759.5|39752.5|39767|39760|39769.5|39762.5|39754.5|39747.5|40
1710745500000|2024-03-18 07:05:00|39764.5|39757.5|39752|39745|39767|39760|39749.5|39742.5|54
1710745800000|2024-03-18 07:10:00|39754.5|39747.5|39762|39755|39762|39755|39747|39740|15
1710746100000|2024-03-18 07:15:00|39764.5|39757.5|39759.5|39752.5|39769.5|39762.5|39752|39745|23
1710746400000|2024-03-18 07:20:00|39757|39750|39764.5|39757.5|39774.5|39767.5|39757|39750|44
1710746700000|2024-03-18 07:25:00|39767|39760|39757|39750|39774.5|39767.5|39757|39750|89
1710747000000|2024-03-18 07:30:00|39754.5|39747.5|39734.5|39727.5|39757|39750|39714.5|39707.5|244
1710747300000|2024-03-18 07:35:00|39732|39725|39717|39710|39744.5|39737.5|39714.5|39707.5|99
1710747600000|2024-03-18 07:40:00|39714.5|39707.5|39729.5|39722.5|39739.5|39732.5|39714.5|39707.5|71
1710747900000|2024-03-18 07:45:00|39734.5|39727.5|39719.5|39712.5|39734.5|39727.5|39709.5|39702.5|101
1710748200000|2024-03-18 07:50:00|39724.5|39717.5|39689.5|39682.5|39724.5|39717.5|39689.5|39682.5|117
1710748500000|2024-03-18 07:55:00|39684.5|39677.5|39677|39670|39684.5|39677.5|39662|39655|220
1710748800000|2024-03-18 08:00:00|39674.5|39667.5|39679.5|39672.5|39692|39685|39669.5|39662.5|136
1710749100000|2024-03-18 08:05:00|39682|39675|39674.5|39667.5|39689.5|39682.5|39669.5|39662.5|140
1710749400000|2024-03-18 08:10:00|39672|39665|39639.5|39632.5|39679.5|39672.5|39637|39630|250
1710749700000|2024-03-18 08:15:00|39644.5|39637.5|39614.5|39607.5|39657|39650|39609.5|39602.5|208
1710750000000|2024-03-18 08:20:00|39609.5|39602.5|39624.5|39617.5|39639.5|39632.5|39609.5|39602.5|201
1710750300000|2024-03-18 08:25:00|39629.5|39622.5|39609.5|39602.5|39634.5|39627.5|39599.5|39592.5|183
1710750600000|2024-03-18 08:30:00|39607|39600|39619.5|39612.5|39629.5|39622.5|39597|39590|249
1710750900000|2024-03-18 08:35:00|39622|39615|39609.5|39602.5|39624.5|39617.5|39607|39600|99
1710751200000|2024-03-18 08:40:00|39614.5|39607.5|39657|39650|39659.5|39652.5|39609.5|39602.5|338
1710751500000|2024-03-18 08:45:00|39659.5|39652.5|39689.5|39682.5|39689.5|39682.5|39652|39645|308
1710751800000|2024-03-18 08:50:00|39694.5|39687.5|39694.5|39687.5|39707|39700|39692|39685|162
1710752100000|2024-03-18 08:55:00|39697|39690|39719.5|39712.5|39722|39715|39697|39690|181
1710752400000|2024-03-18 09:00:00|39722|39715|39724.5|39717.5|39729.5|39722.5|39712|39705|117
1710752700000|2024-03-18 09:05:00|39727|39720|39704.5|39697.5|39727|39720|39702|39695|77
1710753000000|2024-03-18 09:10:00|39707|39700|39689.5|39682.5|39714.5|39707.5|39684.5|39677.5|71
1710753300000|2024-03-18 09:15:00|39684.5|39677.5|39679.5|39672.5|39684.5|39677.5|39672|39665|29
1710753600000|2024-03-18 09:20:00|39682|39675|39699.5|39692.5|39704.5|39697.5|39667|39660|69
1710753900000|2024-03-18 09:25:00|39702|39695|39699.5|39692.5|39704.5|39697.5|39689.5|39682.5|35
1710754200000|2024-03-18 09:30:00|39697|39690|39674.5|39667.5|39699.5|39692.5|39674.5|39667.5|62
1710754500000|2024-03-18 09:35:00|39677|39670|39697|39690|39699.5|39692.5|39674.5|39667.5|29
1710754800000|2024-03-18 09:40:00|39699.5|39692.5|39712|39705|39719.5|39712.5|39689.5|39682.5|89
1710755100000|2024-03-18 09:45:00|39714.5|39707.5|39699.5|39692.5|39719.5|39712.5|39699.5|39692.5|28
1710755400000|2024-03-18 09:50:00|39704.5|39697.5|39707|39700|39709.5|39702.5|39689.5|39682.5|38
1710755700000|2024-03-18 09:55:00|39709.5|39702.5|39689.5|39682.5|39712|39705|39689.5|39682.5|34
1710756000000|2024-03-18 10:00:00|39692|39685|39689.5|39682.5|39694.5|39687.5|39679.5|39672.5|38
1710756300000|2024-03-18 10:05:00|39684.5|39677.5|39679.5|39672.5|39687|39680|39669.5|39662.5|57
1710756600000|2024-03-18 10:10:00|39682|39675|39687|39680|39692|39685|39677|39670|64
1710756900000|2024-03-18 10:15:00|39689.5|39682.5|39669.5|39662.5|39692|39685|39667|39660|34
1710757200000|2024-03-18 10:20:00|39674.5|39667.5|39657|39650|39674.5|39667.5|39649.5|39642.5|87
1710757500000|2024-03-18 10:25:00|39659.5|39652.5|39654.5|39647.5|39662|39655|39644.5|39637.5|130
1710757800000|2024-03-18 10:30:00|39657|39650|39629.5|39622.5|39659.5|39652.5|39624.5|39617.5|90
1710758100000|2024-03-18 10:35:00|39632|39625|39634.5|39627.5|39639.5|39632.5|39624.5|39617.5|46
1710758400000|2024-03-18 10:40:00|39637|39630|39664.5|39657.5|39669.5|39662.5|39637|39630|529
1710758700000|2024-03-18 10:45:00|39662|39655|39649.5|39642.5|39664.5|39657.5|39647|39640|67
1710759000000|2024-03-18 10:50:00|39652|39645|39657|39650|39659.5|39652.5|39644.5|39637.5|231
1710759300000|2024-03-18 10:55:00|39654.5|39647.5|39652|39645|39664.5|39657.5|39649.5|39642.5|508
1710759600000|2024-03-18 11:00:00|39649.5|39642.5|39649.5|39642.5|39654.5|39647.5|39639.5|39632.5|103
1710759900000|2024-03-18 11:05:00|39644.5|39637.5|39644.5|39637.5|39654.5|39647.5|39644.5|39637.5|27
1710760200000|2024-03-18 11:10:00|39639.5|39632.5|39669.5|39662.5|39672|39665|39639.5|39632.5|175
1710760500000|2024-03-18 11:15:00|39667|39660|39659.5|39652.5|39674.5|39667.5|39654.5|39647.5|135
1710760800000|2024-03-18 11:20:00|39657|39650|39679.5|39672.5|39689.5|39682.5|39657|39650|137
1710761100000|2024-03-18 11:25:00|39682|39675|39692|39685|39699.5|39692.5|39674.5|39667.5|99
1710761400000|2024-03-18 11:30:00|39694.5|39687.5|39704.5|39697.5|39719.5|39712.5|39689.5|39682.5|258
1710761700000|2024-03-18 11:35:00|39702|39695|39699.5|39692.5|39709.5|39702.5|39697|39690|44
1710762000000|2024-03-18 11:40:00|39704.5|39697.5|39707|39700|39709.5|39702.5|39699.5|39692.5|143
1710762300000|2024-03-18 11:45:00|39704.5|39697.5|39699.5|39692.5|39714.5|39707.5|39694.5|39687.5|94
1710762600000|2024-03-18 11:50:00|39697|39690|39694.5|39687.5|39709.5|39702.5|39689.5|39682.5|31
1710762900000|2024-03-18 11:55:00|39692|39685|39684.5|39677.5|39694.5|39687.5|39682|39675|48
1710763200000|2024-03-18 12:00:00|39687|39680|39689.5|39682.5|39699.5|39692.5|39684.5|39677.5|119
1710763500000|2024-03-18 12:05:00|39692|39685|39694.5|39687.5|39699.5|39692.5|39684.5|39677.5|38
1710763800000|2024-03-18 12:10:00|39697|39690|39694.5|39687.5|39707|39700|39694.5|39687.5|76
1710764100000|2024-03-18 12:15:00|39697|39690|39689.5|39682.5|39697|39690|39689.5|39682.5|75
1710764400000|2024-03-18 12:20:00|39692|39685|39699.5|39692.5|39704.5|39697.5|39684.5|39677.5|52
1710764700000|2024-03-18 12:25:00|39694.5|39687.5|39709.5|39702.5|39709.5|39702.5|39694.5|39687.5|68
1710765000000|2024-03-18 12:30:00|39704.5|39697.5|39687|39680|39704.5|39697.5|39682|39675|79
1710765300000|2024-03-18 12:35:00|39684.5|39677.5|39689.5|39682.5|39694.5|39687.5|39679.5|39672.5|55
1710765600000|2024-03-18 12:40:00|39684.5|39677.5|39674.5|39667.5|39684.5|39677.5|39674.5|39667.5|19
1710765900000|2024-03-18 12:45:00|39672|39665|39659.5|39652.5|39674.5|39667.5|39659.5|39652.5|43
1710766200000|2024-03-18 12:50:00|39657|39650|39672|39665|39679.5|39672.5|39657|39650|24
1710766500000|2024-03-18 12:55:00|39674.5|39667.5|39684.5|39677.5|39684.5|39677.5|39669.5|39662.5|46
1710766800000|2024-03-18 13:00:00|39679.5|39672.5|39687|39680|39689.5|39682.5|39679.5|39672.5|173
1710767100000|2024-03-18 13:05:00|39684.5|39677.5|39687|39680|39689.5|39682.5|39674.5|39667.5|32
1710767400000|2024-03-18 13:10:00|39684.5|39677.5|39684.5|39677.5|39689.5|39682.5|39684.5|39677.5|48
1710767700000|2024-03-18 13:15:00|39689.5|39682.5|39674.5|39667.5|39689.5|39682.5|39674.5|39667.5|86
1710768000000|2024-03-18 13:20:00|39677|39670|39689.5|39682.5|39689.5|39682.5|39677|39670|99
1710768300000|2024-03-18 13:25:00|39692|39685|39689.5|39682.5|39694.5|39687.5|39684.5|39677.5|78
1710768600000|2024-03-18 13:30:00|39694.5|39687.5|39684.5|39677.5|39704.5|39697.5|39684.5|39677.5|292
1710768900000|2024-03-18 13:35:00|39687|39680|39654.5|39647.5|39702|39695|39654.5|39647.5|232
1710769200000|2024-03-18 13:40:00|39659.5|39652.5|39649.5|39642.5|39684.5|39677.5|39649.5|39642.5|147
1710769500000|2024-03-18 13:45:00|39652|39645|39649.5|39642.5|39674.5|39667.5|39639.5|39632.5|298
1710769800000|2024-03-18 13:50:00|39652|39645|39647|39640|39664.5|39657.5|39639.5|39632.5|107
1710770100000|2024-03-18 13:55:00|39649.5|39642.5|39652|39645|39654.5|39647.5|39634.5|39627.5|133
1710770400000|2024-03-18 14:00:00|39654.5|39647.5|39659.5|39652.5|39669.5|39662.5|39649.5|39642.5|113
1710770700000|2024-03-18 14:05:00|39657|39650|39699.5|39692.5|39704.5|39697.5|39639.5|39632.5|137
1710771000000|2024-03-18 14:10:00|39702|39695|39682|39675|39714.5|39707.5|39679.5|39672.5|140
1710771300000|2024-03-18 14:15:00|39684.5|39677.5|39699.5|39692.5|39704.5|39697.5|39679.5|39672.5|60
1710771600000|2024-03-18 14:20:00|39697|39690|39704.5|39697.5|39704.5|39697.5|39694.5|39687.5|71
1710771900000|2024-03-18 14:25:00|39699.5|39692.5|39694.5|39687.5|39709.5|39702.5|39692|39685|177
1710772200000|2024-03-18 14:30:00|39697|39690|39689.5|39682.5|39699.5|39692.5|39679.5|39672.5|115
1710772500000|2024-03-18 14:35:00|39687|39680|39694.5|39687.5|39699.5|39692.5|39679.5|39672.5|50
1710772800000|2024-03-18 14:40:00|39689.5|39682.5|39689.5|39682.5|39699.5|39692.5|39687|39680|97
1710773100000|2024-03-18 14:45:00|39692|39685|39699.5|39692.5|39704.5|39697.5|39687|39680|88
1710773400000|2024-03-18 14:50:00|39697|39690|39694.5|39687.5|39704.5|39697.5|39689.5|39682.5|89
1710773700000|2024-03-18 14:55:00|39689.5|39682.5|39689.5|39682.5|39692|39685|39684.5|39677.5|37
1710774000000|2024-03-18 15:00:00|39694.5|39687.5|39689.5|39682.5|39694.5|39687.5|39664.5|39657.5|71
1710774300000|2024-03-18 15:05:00|39687|39680|39709.5|39702.5|39709.5|39702.5|39669.5|39662.5|145
1710774600000|2024-03-18 15:10:00|39714.5|39707.5|39712|39705|39714.5|39707.5|39694.5|39687.5|232
1710774900000|2024-03-18 15:15:00|39709.5|39702.5|39704.5|39697.5|39712|39705|39687|39680|153
1710775200000|2024-03-18 15:20:00|39707|39700|39704.5|39697.5|39714.5|39707.5|39697|39690|105
1710775500000|2024-03-18 15:25:00|39709.5|39702.5|39704.5|39697.5|39709.5|39702.5|39694.5|39687.5|96
1710775800000|2024-03-18 15:30:00|39699.5|39692.5|39629.5|39622.5|39699.5|39692.5|39624.5|39617.5|170
1710776100000|2024-03-18 15:35:00|39632|39625|39672|39665|39677|39670|39622|39615|200
1710776400000|2024-03-18 15:40:00|39674.5|39667.5|39684.5|39677.5|39692|39685|39659.5|39652.5|160
1710776700000|2024-03-18 15:45:00|39687|39680|39677|39670|39694.5|39687.5|39664.5|39657.5|55
1710777000000|2024-03-18 15:50:00|39674.5|39667.5|39649.5|39642.5|39677|39670|39634.5|39627.5|91
1710777300000|2024-03-18 15:55:00|39647|39640|39639.5|39632.5|39649.5|39642.5|39634.5|39627.5|130
1710777600000|2024-03-18 16:00:00|39634.5|39627.5|39634.5|39627.5|39644.5|39637.5|39622|39615|131
1710777900000|2024-03-18 16:05:00|39632|39625|39637|39630|39649.5|39642.5|39629.5|39622.5|111
1710778200000|2024-03-18 16:10:00|39639.5|39632.5|39657|39650|39664.5|39657.5|39634.5|39627.5|100
1710778500000|2024-03-18 16:15:00|39659.5|39652.5|39657|39650|39662|39655|39654.5|39647.5|84
1710778800000|2024-03-18 16:20:00|39654.5|39647.5|39654.5|39647.5|39664.5|39657.5|39647|39640|108
1710779100000|2024-03-18 16:25:00|39652|39645|39659.5|39652.5|39664.5|39657.5|39649.5|39642.5|81
1710779400000|2024-03-18 16:30:00|39654.5|39647.5|39639.5|39632.5|39659.5|39652.5|39634.5|39627.5|84
1710779700000|2024-03-18 16:35:00|39642|39635|39624.5|39617.5|39642|39635|39612|39605|261
1710780000000|2024-03-18 16:40:00|39627|39620|39634.5|39627.5|39639.5|39632.5|39619.5|39612.5|111
1710780300000|2024-03-18 16:45:00|39629.5|39622.5|39624.5|39617.5|39644.5|39637.5|39624.5|39617.5|27
1710780600000|2024-03-18 16:50:00|39622|39615|39612|39605|39624.5|39617.5|39599.5|39592.5|122
1710780900000|2024-03-18 16:55:00|39609.5|39602.5|39599.5|39592.5|39614.5|39607.5|39599.5|39592.5|129
1710781200000|2024-03-18 17:00:00|39594.5|39587.5|39534.5|39527.5|39597|39590|39519.5|39512.5|1069
1710781500000|2024-03-18 17:05:00|39537|39530|39589.5|39582.5|39594.5|39587.5|39534.5|39527.5|324
1710781800000|2024-03-18 17:10:00|39587|39580|39609.5|39602.5|39609.5|39602.5|39579.5|39572.5|103
1710782100000|2024-03-18 17:15:00|39607|39600|39609.5|39602.5|39609.5|39602.5|39589.5|39582.5|55
1710782400000|2024-03-18 17:20:00|39612|39605|39614.5|39607.5|39624.5|39617.5|39604.5|39597.5|56
1710782700000|2024-03-18 17:25:00|39617|39610|39629.5|39622.5|39629.5|39622.5|39609.5|39602.5|36
1710783000000|2024-03-18 17:30:00|39632|39625|39639.5|39632.5|39659.5|39652.5|39629.5|39622.5|212
1710783300000|2024-03-18 17:35:00|39637|39630|39589.5|39582.5|39639.5|39632.5|39587|39580|110
1710783600000|2024-03-18 17:40:00|39594.5|39587.5|39602|39595|39604.5|39597.5|39572|39565|67
1710783900000|2024-03-18 17:45:00|39599.5|39592.5|39614.5|39607.5|39614.5|39607.5|39594.5|39587.5|34
1710784200000|2024-03-18 17:50:00|39617|39610|39614.5|39607.5|39624.5|39617.5|39604.5|39597.5|102
1710784500000|2024-03-18 17:55:00|39612|39605|39614.5|39607.5|39629.5|39622.5|39604.5|39597.5|73
1710784800000|2024-03-18 18:00:00|39617|39610|39594.5|39587.5|39619.5|39612.5|39594.5|39587.5|103
1710785100000|2024-03-18 18:05:00|39597|39590|39629.5|39622.5|39629.5|39622.5|39584.5|39577.5|111
1710785400000|2024-03-18 18:10:00|39624.5|39617.5|39622|39615|39639.5|39632.5|39619.5|39612.5|152
1710785700000|2024-03-18 18:15:00|39619.5|39612.5|39634.5|39627.5|39639.5|39632.5|39617|39610|82
1710786000000|2024-03-18 18:20:00|39637|39630|39644.5|39637.5|39644.5|39637.5|39619.5|39612.5|40
1710786300000|2024-03-18 18:25:00|39647|39640|39659.5|39652.5|39664.5|39657.5|39644.5|39637.5|71
1710786600000|2024-03-18 18:30:00|39662|39655|39659.5|39652.5|39664.5|39657.5|39649.5|39642.5|57
1710786900000|2024-03-18 18:35:00|39654.5|39647.5|39669.5|39662.5|39674.5|39667.5|39654.5|39647.5|131
1710787200000|2024-03-18 18:40:00|39664.5|39657.5|39654.5|39647.5|39664.5|39657.5|39629.5|39622.5|162
1710787500000|2024-03-18 18:45:00|39652|39645|39674.5|39667.5|39674.5|39667.5|39644.5|39637.5|91
1710787800000|2024-03-18 18:50:00|39672|39665|39684.5|39677.5|39689.5|39682.5|39669.5|39662.5|52
1710788100000|2024-03-18 18:55:00|39682|39675|39679.5|39672.5|39684.5|39677.5|39664.5|39657.5|50
1710788400000|2024-03-18 19:00:00|39674.5|39667.5|39669.5|39662.5|39679.5|39672.5|39659.5|39652.5|142
1710788700000|2024-03-18 19:05:00|39667|39660|39677|39670|39684.5|39677.5|39657|39650|91
1710789000000|2024-03-18 19:10:00|39679.5|39672.5|39674.5|39667.5|39679.5|39672.5|39669.5|39662.5|97
1710789300000|2024-03-18 19:15:00|39672|39665|39679.5|39672.5|39679.5|39672.5|39667|39660|60
1710789600000|2024-03-18 19:20:00|39677|39670|39669.5|39662.5|39684.5|39677.5|39669.5|39662.5|37
1710789900000|2024-03-18 19:25:00|39672|39665|39669.5|39662.5|39679.5|39672.5|39664.5|39657.5|35
1710790200000|2024-03-18 19:30:00|39664.5|39657.5|39674.5|39667.5|39677|39670|39664.5|39657.5|66
1710790500000|2024-03-18 19:35:00|39672|39665|39657|39650|39679.5|39672.5|39657|39650|79
1710790800000|2024-03-18 19:40:00|39659.5|39652.5|39664.5|39657.5|39674.5|39667.5|39654.5|39647.5|76
1710791100000|2024-03-18 19:45:00|39662|39655|39669.5|39662.5|39674.5|39667.5|39659.5|39652.5|47
1710791400000|2024-03-18 19:50:00|39667|39660|39624.5|39617.5|39667|39660|39617|39610|159
1710791700000|2024-03-18 19:55:00|39634.5|39627.5|39669.5|39662.5|39674.5|39667.5|39624.5|39617.5|343
1710792000000|2024-03-18 20:00:00|39674.5|39667.5|39652|39645|39674.5|39667.5|39642|39635|104
1710792300000|2024-03-18 20:05:00|39654.5|39647.5|39654.5|39647.5|39664.5|39657.5|39647|39640|50
1710792600000|2024-03-18 20:10:00|39652|39645|39659.5|39652.5|39667|39660|39644.5|39637.5|22
1710792900000|2024-03-18 20:15:00|39662|39655|39657|39650|39662|39655|39644.5|39637.5|15
1710793200000|2024-03-18 20:20:00|39654.5|39647.5|39647|39640|39657|39650|39644.5|39637.5|5
1710793500000|2024-03-18 20:25:00|39644.5|39637.5|39647|39640|39654.5|39647.5|39634.5|39627.5|29
1710793800000|2024-03-18 20:30:00|39644.5|39637.5|39642|39635|39652|39645|39639.5|39632.5|6
1710794100000|2024-03-18 20:35:00|39644.5|39637.5|39644.5|39637.5|39644.5|39637.5|39639.5|39632.5|3
1710794400000|2024-03-18 20:40:00|39642|39635|39639.5|39632.5|39647|39640|39639.5|39632.5|5
1710794700000|2024-03-18 20:45:00|39642|39635|39659.5|39652.5|39659.5|39652.5|39642|39635|10
1710795000000|2024-03-18 20:50:00|39662|39655|39672|39665|39674.5|39667.5|39662|39655|26
1710795300000|2024-03-18 20:55:00|39674.5|39667.5|39671|39656|39678.5|39670|39657|39650|24
1710795600000|2024-03-18 21:00:00|39663.5|39648.5|39626|39611|39668.5|39653.5|39626|39611|6
1710795900000|2024-03-18 21:05:00|39628.5|39613.5|39621|39606|39636|39621|39621|39606|0
1710796200000|2024-03-18 21:10:00|39623.5|39608.5|39632.2|39602.2|39632.2|39611|39623.5|39602.2|19746
1710796500000|2024-03-18 21:15:00|39631.7|39601.7|39635.1|39605.1|39636.7|39606.7|39628.8|39598.8|0
1710796800000|2024-03-18 21:20:00|39635.9|39605.9|39640.8|39610.8|39641|39611|39635.5|39605.5|0
1710797100000|2024-03-18 21:25:00|39642.4|39612.4|39641.7|39611.7|39643.7|39613.7|39640|39610|0
1710797400000|2024-03-18 21:30:00|39642.2|39612.2|39641.6|39611.6|39642.7|39612.7|39641.4|39611.4|0
1710797700000|2024-03-18 21:35:00|39641.2|39611.2|39639.4|39609.4|39641.9|39611.9|39639.4|39609.4|0
1710798000000|2024-03-18 21:40:00|39640|39610|39639|39609|39640.2|39610.2|39639|39609|0
1710798300000|2024-03-18 21:45:00|39639.6|39609.6|39638.6|39608.6|39639.6|39609.6|39638.6|39608.6|0
1710798600000|2024-03-18 21:50:00|39639|39609|39636.3|39606.3|39639|39609|39628.7|39598.7|0
1710798900000|2024-03-18 21:55:00|39635.9|39605.9|39636.3|39606.3|39638.8|39608.8|39633|39603|0
1710799200000|2024-03-18 22:00:00|39634.9|39604.9|39628.5|39613.5|39648.5|39633.5|39616|39590.4|12
1710799500000|2024-03-18 22:05:00|39631|39616|39633.5|39618.5|39633.5|39618.5|39631|39616|2
1710799800000|2024-03-18 22:10:00|39608.5|39593.5|39608.5|39593.5|39611|39596|39608.5|39593.5|8
1710800100000|2024-03-18 22:15:00|39606|39591|39606|39591|39616|39601|39606|39591|7
1710800400000|2024-03-18 22:20:00|39603.5|39588.5|39601|39586|39603.5|39588.5|39601|39586|3
1710801000000|2024-03-18 22:30:00|39598.5|39583.5|39606|39591|39606|39591|39598.5|39583.5|4
1710801300000|2024-03-18 22:35:00|39608.5|39593.5|39593.5|39578.5|39608.5|39593.5|39588.5|39573.5|6
1710801600000|2024-03-18 22:40:00|39596|39581|39596|39581|39601|39586|39596|39581|6
1710801900000|2024-03-18 22:45:00|39593.5|39578.5|39576|39561|39593.5|39578.5|39573.5|39558.5|10
1710802200000|2024-03-18 22:50:00|39573.5|39558.5|39578.5|39563.5|39586|39571|39571|39556|5
1710802500000|2024-03-18 22:55:00|39573.5|39558.5|39578.5|39563.5|39581|39566|39571|39556|12
1710802800000|2024-03-18 23:00:00|39576|39561|39578.5|39563.5|39591|39576|39568.5|39553.5|12
1710803100000|2024-03-18 23:05:00|39581|39566|39591|39576|39596|39581|39581|39566|7
1710803400000|2024-03-18 23:10:00|39593.5|39578.5|39598.5|39583.5|39603.5|39588.5|39591|39576|6
1710803700000|2024-03-18 23:15:00|39596|39581|39591|39576|39598.5|39583.5|39588.5|39573.5|4
1710804000000|2024-03-18 23:20:00|39588.5|39573.5|39603.5|39588.5|39611|39596|39588.5|39573.5|6
1710804300000|2024-03-18 23:25:00|39606|39591|39606|39591|39608.5|39593.5|39603.5|39588.5|1
1710804600000|2024-03-18 23:30:00|39601|39586|39584.5|39577.5|39606|39591|39557|39550|10579
1710804900000|2024-03-18 23:35:00|39579.5|39572.5|39567|39560|39584.5|39577.5|39564.5|39557.5|61
1710805200000|2024-03-18 23:40:00|39559.5|39552.5|39567|39560|39589.5|39582.5|39554.5|39547.5|178
1710805500000|2024-03-18 23:45:00|39562|39555|39599.5|39592.5|39637|39630|39559.5|39552.5|477
1710805800000|2024-03-18 23:50:00|39597|39590|39614.5|39607.5|39619.5|39612.5|39584.5|39577.5|118
1710806100000|2024-03-18 23:55:00|39617|39610|39609.5|39602.5|39627|39620|39589.5|39582.5|132
1710806400000|2024-03-19 00:00:00|39614.5|39607.5|39587|39580|39642|39635|39539.5|39532.5|841
1710806700000|2024-03-19 00:05:00|39589.5|39582.5|39559.5|39552.5|39609.5|39602.5|39554.5|39547.5|467
1710807000000|2024-03-19 00:10:00|39554.5|39547.5|39549.5|39542.5|39564.5|39557.5|39504.5|39497.5|546
1710807300000|2024-03-19 00:15:00|39547|39540|39502|39495|39557|39550|39499.5|39492.5|321
1710807600000|2024-03-19 00:20:00|39499.5|39492.5|39547|39540|39559.5|39552.5|39494.5|39487.5|252
1710807900000|2024-03-19 00:25:00|39549.5|39542.5|39529.5|39522.5|39549.5|39542.5|39504.5|39497.5|184
1710808200000|2024-03-19 00:30:00|39537|39530|39574.5|39567.5|39584.5|39577.5|39529.5|39522.5|268
1710808500000|2024-03-19 00:35:00|39569.5|39562.5|39559.5|39552.5|39589.5|39582.5|39539.5|39532.5|252
1710808800000|2024-03-19 00:40:00|39562|39555|39499.5|39492.5|39589.5|39582.5|39497|39490|257
1710809100000|2024-03-19 00:45:00|39494.5|39487.5|39489.5|39482.5|39524.5|39517.5|39482|39475|300
1710809400000|2024-03-19 00:50:00|39492|39485|39512|39505|39519.5|39512.5|39487|39480|173
1710809700000|2024-03-19 00:55:00|39514.5|39507.5|39517|39510|39529.5|39522.5|39497|39490|80
1710810000000|2024-03-19 01:00:00|39522|39515|39554.5|39547.5|39584.5|39577.5|39514.5|39507.5|262
1710810300000|2024-03-19 01:05:00|39557|39550|39549.5|39542.5|39577|39570|39529.5|39522.5|110
1710810600000|2024-03-19 01:10:00|39552|39545|39514.5|39507.5|39559.5|39552.5|39509.5|39502.5|175
1710810900000|2024-03-19 01:15:00|39504.5|39497.5|39502|39495|39509.5|39502.5|39467|39460|368
1710811200000|2024-03-19 01:20:00|39499.5|39492.5|39482|39475|39504.5|39497.5|39464.5|39457.5|263
1710811500000|2024-03-19 01:25:00|39479.5|39472.5|39454.5|39447.5|39492|39485|39437|39430|300
1710811800000|2024-03-19 01:30:00|39449.5|39442.5|39439.5|39432.5|39467|39460|39434.5|39427.5|259
1710812100000|2024-03-19 01:35:00|39437|39430|39467|39460|39479.5|39472.5|39427|39420|183
1710812400000|2024-03-19 01:40:00|39464.5|39457.5|39489.5|39482.5|39494.5|39487.5|39454.5|39447.5|184
1710812700000|2024-03-19 01:45:00|39487|39480|39482|39475|39499.5|39492.5|39454.5|39447.5|209
1710813000000|2024-03-19 01:50:00|39484.5|39477.5|39484.5|39477.5|39497|39490|39454.5|39447.5|200
1710813300000|2024-03-19 01:55:00|39482|39475|39467|39460|39482|39475|39439.5|39432.5|186
1710813600000|2024-03-19 02:00:00|39469.5|39462.5|39524.5|39517.5|39524.5|39517.5|39464.5|39457.5|189
1710813900000|2024-03-19 02:05:00|39522|39515|39509.5|39502.5|39539.5|39532.5|39492|39485|241
1710814200000|2024-03-19 02:10:00|39512|39505|39549.5|39542.5|39554.5|39547.5|39507|39500|158
1710814500000|2024-03-19 02:15:00|39547|39540|39567|39560|39582|39575|39529.5|39522.5|215
1710814800000|2024-03-19 02:20:00|39564.5|39557.5|39584.5|39577.5|39609.5|39602.5|39559.5|39552.5|213
1710815100000|2024-03-19 02:25:00|39587|39580|39594.5|39587.5|39604.5|39597.5|39569.5|39562.5|207
1710815400000|2024-03-19 02:30:00|39592|39585|39569.5|39562.5|39604.5|39597.5|39559.5|39552.5|92
1710815700000|2024-03-19 02:35:00|39574.5|39567.5|39597|39590|39604.5|39597.5|39564.5|39557.5|53
1710816000000|2024-03-19 02:40:00|39599.5|39592.5|39594.5|39587.5|39604.5|39597.5|39577|39570|47
1710816300000|2024-03-19 02:45:00|39592|39585|39547|39540|39599.5|39592.5|39542|39535|108
1710816600000|2024-03-19 02:50:00|39549.5|39542.5|39547|39540|39559.5|39552.5|39547|39540|19
1710816900000|2024-03-19 02:55:00|39544.5|39537.5|39564.5|39557.5|39569.5|39562.5|39544.5|39537.5|9
1710817200000|2024-03-19 03:00:00|39562|39555|39584.5|39577.5|39607|39600|39552|39545|55
1710817500000|2024-03-19 03:05:00|39582|39575|39597|39590|39599.5|39592.5|39557|39550|47
1710817800000|2024-03-19 03:10:00|39599.5|39592.5|39602|39595|39624.5|39617.5|39587|39580|67
1710818100000|2024-03-19 03:15:00|39599.5|39592.5|39559.5|39552.5|39599.5|39592.5|39554.5|39547.5|42
1710818400000|2024-03-19 03:20:00|39562|39555|39564.5|39557.5|39594.5|39587.5|39554.5|39547.5|35
1710818700000|2024-03-19 03:25:00|39567|39560|39592|39585|39592|39585|39564.5|39557.5|29
1710819000000|2024-03-19 03:30:00|39594.5|39587.5|39534.5|39527.5|39624.5|39617.5|39534.5|39527.5|110
1710819300000|2024-03-19 03:35:00|39532|39525|39699.5|39692.5|39717|39710|39474.5|39467.5|801
1710819600000|2024-03-19 03:40:00|39697|39690|39797|39790|39964.5|39957.5|39692|39685|1444
1710819900000|2024-03-19 03:45:00|39799.5|39792.5|39629.5|39622.5|39812|39805|39574.5|39567.5|1948
1710820200000|2024-03-19 03:50:00|39627|39620|39647|39640|39677|39670|39472|39465|971
1710820500000|2024-03-19 03:55:00|39649.5|39642.5|39744.5|39737.5|39747|39740|39649.5|39642.5|754
1710820800000|2024-03-19 04:00:00|39742|39735|39814.5|39807.5|39824.5|39817.5|39677|39670|538
1710821100000|2024-03-19 04:05:00|39817|39810|39797|39790|39872|39865|39759.5|39752.5|799
1710821400000|2024-03-19 04:10:00|39794.5|39787.5|39827|39820|39899.5|39892.5|39779.5|39772.5|722
1710821700000|2024-03-19 04:15:00|39824.5|39817.5|39817|39810|39859.5|39852.5|39799.5|39792.5|348
1710822000000|2024-03-19 04:20:00|39814.5|39807.5|39769.5|39762.5|39824.5|39817.5|39704.5|39697.5|353
1710822300000|2024-03-19 04:25:00|39772|39765|39777|39770|39819.5|39812.5|39769.5|39762.5|141
1710822600000|2024-03-19 04:30:00|39774.5|39767.5|39769.5|39762.5|39779.5|39772.5|39742|39735|240
1710822900000|2024-03-19 04:35:00|39767|39760|39817|39810|39824.5|39817.5|39749.5|39742.5|192
1710823200000|2024-03-19 04:40:00|39819.5|39812.5|39849.5|39842.5|39859.5|39852.5|39817|39810|261
1710823500000|2024-03-19 04:45:00|39847|39840|39899.5|39892.5|39902|39895|39839.5|39832.5|287
1710823800000|2024-03-19 04:50:00|39902|39895|39929.5|39922.5|39944.5|39937.5|39894.5|39887.5|303
1710824100000|2024-03-19 04:55:00|39932|39925|39907|39900|39934.5|39927.5|39894.5|39887.5|213
1710824400000|2024-03-19 05:00:00|39909.5|39902.5|39924.5|39917.5|39939.5|39932.5|39874.5|39867.5|316
1710824700000|2024-03-19 05:05:00|39922|39915|39964.5|39957.5|39969.5|39962.5|39914.5|39907.5|248
1710825000000|2024-03-19 05:10:00|39967|39960|39934.5|39927.5|39984.5|39977.5|39924.5|39917.5|301
1710825300000|2024-03-19 05:15:00|39937|39930|39924.5|39917.5|39952|39945|39904.5|39897.5|339
1710825600000|2024-03-19 05:20:00|39927|39920|39954.5|39947.5|39969.5|39962.5|39904.5|39897.5|448
1710825900000|2024-03-19 05:25:00|39957|39950|39964.5|39957.5|39979.5|39972.5|39947|39940|208
1710826200000|2024-03-19 05:30:00|39962|39955|39974.5|39967.5|39989.5|39982.5|39959.5|39952.5|226
1710826500000|2024-03-19 05:35:00|39972|39965|39864.5|39857.5|39972|39965|39864.5|39857.5|421
1710826800000|2024-03-19 05:40:00|39867|39860|39869.5|39862.5|39902|39895|39862|39855|362
1710827100000|2024-03-19 05:45:00|39872|39865|39919.5|39912.5|39927|39920|39859.5|39852.5|481
1710827400000|2024-03-19 05:50:00|39917|39910|39939.5|39932.5|39964.5|39957.5|39914.5|39907.5|376
1710827700000|2024-03-19 05:55:00|39944.5|39937.5|39992|39985|39994.5|39987.5|39932|39925|590
1710828000000|2024-03-19 06:00:00|39994.5|39987.5|39989.5|39982.5|40039.5|40032.5|39977|39970|1347
1710828300000|2024-03-19 06:05:00|39987|39980|39937|39930|39989.5|39982.5|39932|39925|455
1710828600000|2024-03-19 06:10:00|39932|39925|39854.5|39847.5|39932|39925|39847|39840|1156
1710828900000|2024-03-19 06:15:00|39857|39850|39849.5|39842.5|39882|39875|39837|39830|458
1710829200000|2024-03-19 06:20:00|39854.5|39847.5|39859.5|39852.5|39864.5|39857.5|39844.5|39837.5|336
1710829500000|2024-03-19 06:25:00|39862|39855|39867|39860|39879.5|39872.5|39859.5|39852.5|215
1710829800000|2024-03-19 06:30:00|39864.5|39857.5|39872|39865|39907|39900|39862|39855|445
1710830100000|2024-03-19 06:35:00|39877|39870|39889.5|39882.5|39897|39890|39802|39795|397
1710830400000|2024-03-19 06:40:00|39874.5|39867.5|39907|39900|39907|39900|39874.5|39867.5|76
1710830700000|2024-03-19 06:45:00|39909.5|39902.5|39862|39855|39917|39910|39849.5|39842.5|256
1710831000000|2024-03-19 06:50:00|39867|39860|39854.5|39847.5|39867|39860|39832|39825|119
1710831300000|2024-03-19 06:55:00|39857|39850|39859.5|39852.5|39877|39870|39807|39800|241
1710831600000|2024-03-19 07:00:00|39862|39855|39839.5|39832.5|39874.5|39867.5|39824.5|39817.5|73
1710831900000|2024-03-19 07:05:00|39834.5|39827.5|39867|39860|39867|39860|39829.5|39822.5|91
1710832200000|2024-03-19 07:10:00|39864.5|39857.5|39852|39845|39872|39865|39849.5|39842.5|81
1710832500000|2024-03-19 07:15:00|39842|39835|39787|39780|39842|39835|39787|39780|109
1710832800000|2024-03-19 07:20:00|39784.5|39777.5|39777|39770|39802|39795|39749.5|39742.5|192
1710833100000|2024-03-19 07:25:00|39767|39760|39822|39815|39822|39815|39764.5|39757.5|172
1710833400000|2024-03-19 07:30:00|39819.5|39812.5|39809.5|39802.5|39824.5|39817.5|39777|39770|421
1710833700000|2024-03-19 07:35:00|39817|39810|39842|39835|39844.5|39837.5|39792|39785|173
1710834000000|2024-03-19 07:40:00|39837|39830|39842|39835|39849.5|39842.5|39822|39815|213
1710834300000|2024-03-19 07:45:00|39839.5|39832.5|39814.5|39807.5|39844.5|39837.5|39804.5|39797.5|120
1710834600000|2024-03-19 07:50:00|39817|39810|39792|39785|39839.5|39832.5|39784.5|39777.5|106
1710834900000|2024-03-19 07:55:00|39794.5|39787.5|39812|39805|39814.5|39807.5|39774.5|39767.5|64
1710835200000|2024-03-19 08:00:00|39817|39810|39814.5|39807.5|39827|39820|39789.5|39782.5|206
1710835500000|2024-03-19 08:05:00|39819.5|39812.5|39772|39765|39824.5|39817.5|39714.5|39707.5|593
1710835800000|2024-03-19 08:10:00|39769.5|39762.5|39742|39735|39789.5|39782.5|39724.5|39717.5|216
1710836100000|2024-03-19 08:15:00|39739.5|39732.5|39742|39735|39784.5|39777.5|39729.5|39722.5|163
1710836400000|2024-03-19 08:20:00|39739.5|39732.5|39759.5|39752.5|39764.5|39757.5|39719.5|39712.5|124
1710836700000|2024-03-19 08:25:00|39762|39755|39784.5|39777.5|39787|39780|39754.5|39747.5|108
1710837000000|2024-03-19 08:30:00|39779.5|39772.5|39777|39770|39794.5|39787.5|39774.5|39767.5|264
1710837300000|2024-03-19 08:35:00|39779.5|39772.5|39824.5|39817.5|39827|39820|39779.5|39772.5|167
1710837600000|2024-03-19 08:40:00|39827|39820|39894.5|39887.5|39899.5|39892.5|39824.5|39817.5|215
1710837900000|2024-03-19 08:45:00|39897|39890|39884.5|39877.5|39919.5|39912.5|39797|39790|432
1710838200000|2024-03-19 08:50:00|39887|39880|39864.5|39857.5|39909.5|39902.5|39859.5|39852.5|345
1710838500000|2024-03-19 08:55:00|39869.5|39862.5|39859.5|39852.5|39884.5|39877.5|39847|39840|199
1710838800000|2024-03-19 09:00:00|39862|39855|39877|39870|39884.5|39877.5|39854.5|39847.5|155
1710839100000|2024-03-19 09:05:00|39874.5|39867.5|39834.5|39827.5|39877|39870|39814.5|39807.5|146
1710839400000|2024-03-19 09:10:00|39832|39825|39852|39845|39854.5|39847.5|39827|39820|83
1710839700000|2024-03-19 09:15:00|39854.5|39847.5|39844.5|39837.5|39859.5|39852.5|39839.5|39832.5|88
1710840000000|2024-03-19 09:20:00|39842|39835|39854.5|39847.5|39864.5|39857.5|39839.5|39832.5|66
1710840300000|2024-03-19 09:25:00|39852|39845|39894.5|39887.5|39907|39900|39852|39845|184
1710840600000|2024-03-19 09:30:00|39892|39885|39909.5|39902.5|39914.5|39907.5|39887|39880|88
1710840900000|2024-03-19 09:35:00|39912|39905|39884.5|39877.5|39912|39905|39882|39875|63
1710841200000|2024-03-19 09:40:00|39882|39875|39887|39880|39889.5|39882.5|39869.5|39862.5|77
1710841500000|2024-03-19 09:45:00|39889.5|39882.5|39874.5|39867.5|39889.5|39882.5|39867|39860|53
1710841800000|2024-03-19 09:50:00|39877|39870|39909.5|39902.5|39917|39910|39864.5|39857.5|328
1710842100000|2024-03-19 09:55:00|39907|39900|39914.5|39907.5|39924.5|39917.5|39899.5|39892.5|153
1710842400000|2024-03-19 10:00:00|39917|39910|39919.5|39912.5|39929.5|39922.5|39907|39900|90
1710842700000|2024-03-19 10:05:00|39922|39915|39924.5|39917.5|39939.5|39932.5|39919.5|39912.5|45
1710843000000|2024-03-19 10:10:00|39927|39920|39902|39895|39929.5|39922.5|39894.5|39887.5|141
1710843300000|2024-03-19 10:15:00|39899.5|39892.5|39904.5|39897.5|39914.5|39907.5|39894.5|39887.5|68
1710843600000|2024-03-19 10:20:00|39902|39895|39904.5|39897.5|39907|39900|39889.5|39882.5|21
1710843900000|2024-03-19 10:25:00|39902|39895|39912|39905|39919.5|39912.5|39897|39890|72
1710844200000|2024-03-19 10:30:00|39914.5|39907.5|39904.5|39897.5|39914.5|39907.5|39894.5|39887.5|14
1710844500000|2024-03-19 10:35:00|39907|39900|39899.5|39892.5|39914.5|39907.5|39897|39890|55
1710844800000|2024-03-19 10:40:00|39897|39890|39904.5|39897.5|39909.5|39902.5|39894.5|39887.5|46
1710845100000|2024-03-19 10:45:00|39902|39895|39899.5|39892.5|39919.5|39912.5|39897|39890|12
1710845400000|2024-03-19 10:50:00|39902|39895|39859.5|39852.5|39909.5|39902.5|39839.5|39832.5|85
1710845700000|2024-03-19 10:55:00|39857|39850|39874.5|39867.5|39877|39870|39857|39850|33
1710846000000|2024-03-19 11:00:00|39872|39865|39837|39830|39877|39870|39832|39825|36
1710846300000|2024-03-19 11:05:00|39839.5|39832.5|39839.5|39832.5|39842|39835|39822|39815|92
1710846600000|2024-03-19 11:10:00|39837|39830|39799.5|39792.5|39839.5|39832.5|39779.5|39772.5|350
1710846900000|2024-03-19 11:15:00|39797|39790|39799.5|39792.5|39802|39795|39784.5|39777.5|91
1710847200000|2024-03-19 11:20:00|39794.5|39787.5|39794.5|39787.5|39804.5|39797.5|39784.5|39777.5|62
1710847500000|2024-03-19 11:25:00|39792|39785|39802|39795|39804.5|39797.5|39787|39780|32
1710847800000|2024-03-19 11:30:00|39799.5|39792.5|39767|39760|39799.5|39792.5|39754.5|39747.5|97
1710848100000|2024-03-19 11:35:00|39769.5|39762.5|39774.5|39767.5|39779.5|39772.5|39754.5|39747.5|54
1710848400000|2024-03-19 11:40:00|39777|39770|39764.5|39757.5|39782|39775|39759.5|39752.5|53
1710848700000|2024-03-19 11:45:00|39767|39760|39779.5|39772.5|39784.5|39777.5|39764.5|39757.5|72
1710849000000|2024-03-19 11:50:00|39782|39775|39774.5|39767.5|39789.5|39782.5|39764.5|39757.5|107
1710849300000|2024-03-19 11:55:00|39777|39770|39774.5|39767.5|39789.5|39782.5|39772|39765|114
1710849600000|2024-03-19 12:00:00|39769.5|39762.5|39754.5|39747.5|39774.5|39767.5|39754.5|39747.5|119
1710849900000|2024-03-19 12:05:00|39757|39750|39744.5|39737.5|39772|39765|39739.5|39732.5|83
1710850200000|2024-03-19 12:10:00|39747|39740|39759.5|39752.5|39764.5|39757.5|39744.5|39737.5|47
1710850500000|2024-03-19 12:15:00|39762|39755|39769.5|39762.5|39774.5|39767.5|39754.5|39747.5|61
1710850800000|2024-03-19 12:20:00|39767|39760|39754.5|39747.5|39774.5|39767.5|39749.5|39742.5|86
1710851100000|2024-03-19 12:25:00|39749.5|39742.5|39754.5|39747.5|39762|39755|39744.5|39737.5|36
1710851400000|2024-03-19 12:30:00|39759.5|39752.5|39774.5|39767.5|39789.5|39782.5|39749.5|39742.5|81
1710851700000|2024-03-19 12:35:00|39777|39770|39789.5|39782.5|39797|39790|39774.5|39767.5|40
1710852000000|2024-03-19 12:40:00|39792|39785|39769.5|39762.5|39792|39785|39764.5|39757.5|75
1710852300000|2024-03-19 12:45:00|39767|39760|39774.5|39767.5|39789.5|39782.5|39764.5|39757.5|79
1710852600000|2024-03-19 12:50:00|39779.5|39772.5|39789.5|39782.5|39794.5|39787.5|39769.5|39762.5|55
1710852900000|2024-03-19 12:55:00|39792|39785|39797|39790|39809.5|39802.5|39787|39780|63
1710853200000|2024-03-19 13:00:00|39799.5|39792.5|39799.5|39792.5|39809.5|39802.5|39794.5|39787.5|56
1710853500000|2024-03-19 13:05:00|39802|39795|39759.5|39752.5|39804.5|39797.5|39759.5|39752.5|43
1710853800000|2024-03-19 13:10:00|39762|39755|39787|39780|39789.5|39782.5|39762|39755|75
1710854100000|2024-03-19 13:15:00|39784.5|39777.5|39804.5|39797.5|39809.5|39802.5|39779.5|39772.5|52
1710854400000|2024-03-19 13:20:00|39802|39795|39829.5|39822.5|39829.5|39822.5|39799.5|39792.5|111
1710854700000|2024-03-19 13:25:00|39827|39820|39844.5|39837.5|39852|39845|39819.5|39812.5|243
1710855000000|2024-03-19 13:30:00|39842|39835|39844.5|39837.5|39859.5|39852.5|39819.5|39812.5|351
1710855300000|2024-03-19 13:35:00|39839.5|39832.5|39809.5|39802.5|39844.5|39837.5|39809.5|39802.5|125
1710855600000|2024-03-19 13:40:00|39807|39800|39747|39740|39809.5|39802.5|39734.5|39727.5|254
1710855900000|2024-03-19 13:45:00|39749.5|39742.5|39739.5|39732.5|39779.5|39772.5|39734.5|39727.5|208
1710856200000|2024-03-19 13:50:00|39734.5|39727.5|39752|39745|39769.5|39762.5|39724.5|39717.5|267
1710856500000|2024-03-19 13:55:00|39749.5|39742.5|39764.5|39757.5|39782|39775|39739.5|39732.5|155
1710856800000|2024-03-19 14:00:00|39767|39760|39774.5|39767.5|39784.5|39777.5|39749.5|39742.5|100
1710857100000|2024-03-19 14:05:00|39779.5|39772.5|39764.5|39757.5|39799.5|39792.5|39754.5|39747.5|315
1710857400000|2024-03-19 14:10:00|39762|39755|39757|39750|39779.5|39772.5|39744.5|39737.5|340
1710857700000|2024-03-19 14:15:00|39759.5|39752.5|39739.5|39732.5|39779.5|39772.5|39739.5|39732.5|86
1710858000000|2024-03-19 14:20:00|39737|39730|39719.5|39712.5|39739.5|39732.5|39704.5|39697.5|161
1710858300000|2024-03-19 14:25:00|39724.5|39717.5|39719.5|39712.5|39749.5|39742.5|39714.5|39707.5|151
1710858600000|2024-03-19 14:30:00|39717|39710|39744.5|39737.5|39744.5|39737.5|39717|39710|185
1710858900000|2024-03-19 14:35:00|39742|39735|39779.5|39772.5|39784.5|39777.5|39742|39735|401
1710859200000|2024-03-19 14:40:00|39774.5|39767.5|39794.5|39787.5|39797|39790|39769.5|39762.5|249
1710859500000|2024-03-19 14:45:00|39797|39790|39817|39810|39819.5|39812.5|39794.5|39787.5|157
1710859800000|2024-03-19 14:50:00|39814.5|39807.5|39809.5|39802.5|39822|39815|39799.5|39792.5|310
1710860100000|2024-03-19 14:55:00|39812|39805|39789.5|39782.5|39827|39820|39784.5|39777.5|153
1710860400000|2024-03-19 15:00:00|39792|39785|39794.5|39787.5|39804.5|39797.5|39779.5|39772.5|89
1710860700000|2024-03-19 15:05:00|39797|39790|39794.5|39787.5|39807|39800|39794.5|39787.5|116
1710861000000|2024-03-19 15:10:00|39797|39790|39804.5|39797.5|39807|39800|39779.5|39772.5|143
1710861300000|2024-03-19 15:15:00|39802|39795|39809.5|39802.5|39819.5|39812.5|39799.5|39792.5|89
1710861600000|2024-03-19 15:20:00|39804.5|39797.5|39814.5|39807.5|39819.5|39812.5|39799.5|39792.5|148
1710861900000|2024-03-19 15:25:00|39812|39805|39847|39840|39857|39850|39807|39800|198
1710862200000|2024-03-19 15:30:00|39849.5|39842.5|39899.5|39892.5|39899.5|39892.5|39849.5|39842.5|261
1710862500000|2024-03-19 15:35:00|39909.5|39902.5|39939.5|39932.5|39944.5|39937.5|39904.5|39897.5|271
1710862800000|2024-03-19 15:40:00|39937|39930|39934.5|39927.5|39962|39955|39929.5|39922.5|372
1710863100000|2024-03-19 15:45:00|39939.5|39932.5|39924.5|39917.5|39939.5|39932.5|39919.5|39912.5|72
1710863400000|2024-03-19 15:50:00|39927|39920|39917|39910|39929.5|39922.5|39902|39895|137
1710863700000|2024-03-19 15:55:00|39914.5|39907.5|39954.5|39947.5|39954.5|39947.5|39914.5|39907.5|146
1710864000000|2024-03-19 16:00:00|39962|39955|39939.5|39932.5|39964.5|39957.5|39932|39925|294
1710864300000|2024-03-19 16:05:00|39942|39935|39937|39930|39954.5|39947.5|39934.5|39927.5|74
1710864600000|2024-03-19 16:10:00|39939.5|39932.5|39934.5|39927.5|39944.5|39937.5|39929.5|39922.5|67
1710864900000|2024-03-19 16:15:00|39932|39925|39974.5|39967.5|39977|39970|39932|39925|145
1710865200000|2024-03-19 16:20:00|39979.5|39972.5|39984.5|39977.5|39992|39985|39972|39965|187
1710865500000|2024-03-19 16:25:00|39982|39975|39979.5|39972.5|39989.5|39982.5|39974.5|39967.5|202
1710865800000|2024-03-19 16:30:00|39984.5|39977.5|40009.5|40002.5|40009.5|40002.5|39984.5|39977.5|146
1710866100000|2024-03-19 16:35:00|40004.5|39997.5|40019.5|40012.5|40029.5|40022.5|40004.5|39997.5|240
1710866400000|2024-03-19 16:40:00|40014.5|40007.5|40059.5|40052.5|40059.5|40052.5|40007|40000|90
1710866700000|2024-03-19 16:45:00|40064.5|40057.5|40069.5|40062.5|40079.5|40072.5|40049.5|40042.5|303
1710867000000|2024-03-19 16:50:00|40067|40060|40079.5|40072.5|40094.5|40087.5|40064.5|40057.5|164
1710867300000|2024-03-19 16:55:00|40074.5|40067.5|40079.5|40072.5|40087|40080|40067|40060|105
1710867600000|2024-03-19 17:00:00|40084.5|40077.5|40082|40075|40119.5|40112.5|40079.5|40072.5|253
1710867900000|2024-03-19 17:05:00|40084.5|40077.5|40087|40080|40104.5|40097.5|40074.5|40067.5|330
1710868200000|2024-03-19 17:10:00|40089.5|40082.5|40069.5|40062.5|40099.5|40092.5|40067|40060|83
1710868500000|2024-03-19 17:15:00|40067|40060|40059.5|40052.5|40069.5|40062.5|40052|40045|71
1710868800000|2024-03-19 17:20:00|40057|40050|40069.5|40062.5|40074.5|40067.5|40044.5|40037.5|53
1710869100000|2024-03-19 17:25:00|40072|40065|40069.5|40062.5|40089.5|40082.5|40064.5|40057.5|60
1710869400000|2024-03-19 17:30:00|40072|40065|40084.5|40077.5|40097|40090|40069.5|40062.5|104
1710869700000|2024-03-19 17:35:00|40087|40080|40079.5|40072.5|40087|40080|40069.5|40062.5|47
1710870000000|2024-03-19 17:40:00|40077|40070|40082|40075|40089.5|40082.5|40067|40060|62
1710870300000|2024-03-19 17:45:00|40084.5|40077.5|40077|40070|40089.5|40082.5|40069.5|40062.5|47
1710870600000|2024-03-19 17:50:00|40079.5|40072.5|40064.5|40057.5|40082|40075|40054.5|40047.5|35
1710870900000|2024-03-19 17:55:00|40062|40055|40069.5|40062.5|40069.5|40062.5|40054.5|40047.5|46
1710871200000|2024-03-19 18:00:00|40067|40060|40047|40040|40069.5|40062.5|40037|40030|75
1710871500000|2024-03-19 18:05:00|40044.5|40037.5|40039.5|40032.5|40052|40045|40032|40025|40
1710871800000|2024-03-19 18:10:00|40042|40035|40042|40035|40049.5|40042.5|40027|40020|106
1710872100000|2024-03-19 18:15:00|40044.5|40037.5|40044.5|40037.5|40064.5|40057.5|40039.5|40032.5|59
1710872400000|2024-03-19 18:20:00|40047|40040|40044.5|40037.5|40054.5|40047.5|40029.5|40022.5|39
1710872700000|2024-03-19 18:25:00|40042|40035|40069.5|40062.5|40074.5|40067.5|40039.5|40032.5|133
1710873000000|2024-03-19 18:30:00|40067|40060|40079.5|40072.5|40097|40090|40064.5|40057.5|59
1710873300000|2024-03-19 18:35:00|40084.5|40077.5|40092|40085|40094.5|40087.5|40079.5|40072.5|51
1710873600000|2024-03-19 18:40:00|40094.5|40087.5|40109.5|40102.5|40112|40105|40092|40085|103
1710873900000|2024-03-19 18:45:00|40112|40105|40134.5|40127.5|40134.5|40127.5|40104.5|40097.5|152
1710874200000|2024-03-19 18:50:00|40129.5|40122.5|40124.5|40117.5|40139.5|40132.5|40124.5|40117.5|95
1710874500000|2024-03-19 18:55:00|40119.5|40112.5|40122|40115|40129.5|40122.5|40104.5|40097.5|191
1710874800000|2024-03-19 19:00:00|40119.5|40112.5|40114.5|40107.5|40137|40130|40109.5|40102.5|177
1710875100000|2024-03-19 19:05:00|40112|40105|40059.5|40052.5|40114.5|40107.5|40054.5|40047.5|271
1710875400000|2024-03-19 19:10:00|40057|40050|40049.5|40042.5|40069.5|40062.5|40037|40030|159
1710875700000|2024-03-19 19:15:00|40047|40040|40069.5|40062.5|40072|40065|40029.5|40022.5|79
1710876000000|2024-03-19 19:20:00|40072|40065|40054.5|40047.5|40084.5|40077.5|40049.5|40042.5|76
1710876300000|2024-03-19 19:25:00|40052|40045|40059.5|40052.5|40064.5|40057.5|40039.5|40032.5|56
1710876600000|2024-03-19 19:30:00|40057|40050|40049.5|40042.5|40069.5|40062.5|40049.5|40042.5|91
1710876900000|2024-03-19 19:35:00|40052|40045|40087|40080|40089.5|40082.5|40049.5|40042.5|94
1710877200000|2024-03-19 19:40:00|40084.5|40077.5|40077|40070|40089.5|40082.5|40072|40065|69
1710877500000|2024-03-19 19:45:00|40079.5|40072.5|40089.5|40082.5|40099.5|40092.5|40074.5|40067.5|70
1710877800000|2024-03-19 19:50:00|40092|40085|40092|40085|40094.5|40087.5|40074.5|40067.5|183
1710878100000|2024-03-19 19:55:00|40089.5|40082.5|40082|40075|40104.5|40097.5|40079.5|40072.5|208
1710878400000|2024-03-19 20:00:00|40079.5|40072.5|40092|40085|40099.5|40092.5|40079.5|40072.5|54
1710878700000|2024-03-19 20:05:00|40089.5|40082.5|40082|40075|40094.5|40087.5|40079.5|40072.5|64
1710879000000|2024-03-19 20:10:00|40084.5|40077.5|40094.5|40087.5|40094.5|40087.5|40079.5|40072.5|36
1710879300000|2024-03-19 20:15:00|40087|40080|40089.5|40082.5|40099.5|40092.5|40084.5|40077.5|40
1710879600000|2024-03-19 20:20:00|40087|40080|40087|40080|40089.5|40082.5|40084.5|40077.5|9
1710879900000|2024-03-19 20:25:00|40089.5|40082.5|40087|40080|40089.5|40082.5|40079.5|40072.5|10
1710880200000|2024-03-19 20:30:00|40084.5|40077.5|40094.5|40087.5|40099.5|40092.5|40084.5|40077.5|13
1710880500000|2024-03-19 20:35:00|40097|40090|40099.5|40092.5|40104.5|40097.5|40089.5|40082.5|24
1710880800000|2024-03-19 20:40:00|40097|40090|40112|40105|40114.5|40107.5|40097|40090|10
1710881100000|2024-03-19 20:45:00|40109.5|40102.5|40104.5|40097.5|40109.5|40102.5|40099.5|40092.5|25
1710881400000|2024-03-19 20:50:00|40102|40095|40089.5|40082.5|40104.5|40097.5|40084.5|40077.5|29
1710881700000|2024-03-19 20:55:00|40092|40085|40071|40056|40094.5|40087.5|40071|40056|39
1710882000000|2024-03-19 21:00:00|40068.5|40053.5|40081|40066|40088.5|40073.5|40068.5|40053.5|6
1710882300000|2024-03-19 21:05:00|40078.5|40063.5|40073.5|40058.5|40078.5|40063.5|40073.5|40058.5|0
1710882600000|2024-03-19 21:10:00|40076|40061|40083.9|40053.9|40083.9|40061|40073.5|40053.9|22571
1710882900000|2024-03-19 21:15:00|40083.3|40053.3|40083.3|40053.3|40083.9|40053.9|40082.9|40052.9|0
1710883200000|2024-03-19 21:20:00|40082.8|40052.8|40082.1|40052.1|40083.5|40053.5|40082.1|40052.1|0
1710883500000|2024-03-19 21:25:00|40082.3|40052.3|40082.3|40052.3|40082.3|40052.3|40082.3|40052.3|0
1710883800000|2024-03-19 21:30:00|40082.9|40052.9|40084.5|40054.5|40084.5|40054.5|40082.9|40052.9|0
1710884100000|2024-03-19 21:35:00|40085.5|40055.5|40086.1|40056.1|40086.4|40056.4|40085.3|40055.3|0
1710884400000|2024-03-19 21:40:00|40086.3|40056.3|40086.3|40056.3|40086.3|40056.3|40086.1|40056.1|0
1710884700000|2024-03-19 21:45:00|40086.1|40056.1|40085.6|40055.6|40087.4|40057.4|40085.5|40055.5|0
1710885000000|2024-03-19 21:50:00|40085.5|40055.5|40084.7|40054.7|40085.5|40055.5|40084.5|40054.5|0
1710885300000|2024-03-19 21:55:00|40084.9|40054.9|40086.1|40056.1|40086.3|40056.3|40084.9|40054.9|0
1710885600000|2024-03-19 22:00:00|40082.7|40052.7|40093.5|40078.5|40103.5|40088.5|40081.4|40051.4|7
1710885900000|2024-03-19 22:05:00|40091|40076|40093.5|40078.5|40096|40081|40091|40076|12
1710886200000|2024-03-19 22:10:00|40091|40076|40088.5|40073.5|40093.5|40078.5|40088.5|40073.5|0
1710886500000|2024-03-19 22:15:00|40091|40076|40093.5|40078.5|40103.5|40088.5|40088.5|40073.5|5
1710886800000|2024-03-19 22:20:00|40096|40081|40101|40086|40103.5|40088.5|40096|40081|0
1710887100000|2024-03-19 22:25:00|40098.5|40083.5|40098.5|40083.5|40098.5|40083.5|40098.5|40083.5|0
1710887400000|2024-03-19 22:30:00|40101|40086|40101|40086|40101|40086|40101|40086|0
1710887700000|2024-03-19 22:35:00|40103.5|40088.5|40103.5|40088.5|40103.5|40088.5|40103.5|40088.5|2
1710888000000|2024-03-19 22:40:00|40106|40091|40113.5|40098.5|40116|40101|40106|40091|8
1710888300000|2024-03-19 22:45:00|40121|40106|40118.5|40103.5|40121|40106|40118.5|40103.5|12
1710888600000|2024-03-19 22:50:00|||||||||3
1710888900000|2024-03-19 22:55:00|40123.5|40108.5|40128.5|40113.5|40128.5|40113.5|40121|40106|19
1710889200000|2024-03-19 23:00:00|40131|40116|40166|40151|40166|40151|40131|40116|24
1710889500000|2024-03-19 23:05:00|40163.5|40148.5|40141|40126|40163.5|40148.5|40141|40126|4
1710889800000|2024-03-19 23:10:00|40138.5|40123.5|40131|40116|40138.5|40123.5|40131|40116|6
1710890100000|2024-03-19 23:15:00|40128.5|40113.5|40143.5|40128.5|40143.5|40128.5|40123.5|40108.5|7
1710890400000|2024-03-19 23:20:00|40151|40136|40153.5|40138.5|40158.5|40143.5|40146|40131|7
1710890700000|2024-03-19 23:25:00|40158.5|40143.5|40166|40151|40173.5|40158.5|40158.5|40143.5|17
1710891000000|2024-03-19 23:30:00|40163.5|40148.5|40142|40135|40176|40161|40127|40120|14429
1710891300000|2024-03-19 23:35:00|40139.5|40132.5|40134.5|40127.5|40182|40175|40134.5|40127.5|98
1710891600000|2024-03-19 23:40:00|40137|40130|40134.5|40127.5|40159.5|40152.5|40124.5|40117.5|157
1710891900000|2024-03-19 23:45:00|40137|40130|40169.5|40162.5|40169.5|40162.5|40112|40105|394
1710892200000|2024-03-19 23:50:00|40174.5|40167.5|40199.5|40192.5|40209.5|40202.5|40164.5|40157.5|324
1710892500000|2024-03-19 23:55:00|40202|40195|40154.5|40147.5|40202|40195|40149.5|40142.5|231
1710892800000|2024-03-20 00:00:00|40147|40140|40239.5|40232.5|40242|40235|40134.5|40127.5|295
1710893100000|2024-03-20 00:05:00|40242|40235|40249.5|40242.5|40257|40250|40222|40215|284
1710893400000|2024-03-20 00:10:00|40247|40240|40309.5|40302.5|40309.5|40302.5|40247|40240|433
1710893700000|2024-03-20 00:15:00|40312|40305|40344.5|40337.5|40349.5|40342.5|40304.5|40297.5|376
1710894000000|2024-03-20 00:20:00|40342|40335|40339.5|40332.5|40349.5|40342.5|40322|40315|169
1710894300000|2024-03-20 00:25:00|40337|40330|40387|40380|40399.5|40392.5|40329.5|40322.5|366
1710894600000|2024-03-20 00:30:00|40389.5|40382.5|40327|40320|40394.5|40387.5|40304.5|40297.5|268
1710894900000|2024-03-20 00:35:00|40329.5|40322.5|40349.5|40342.5|40374.5|40367.5|40329.5|40322.5|328
1710895200000|2024-03-20 00:40:00|40352|40345|40364.5|40357.5|40379.5|40372.5|40344.5|40337.5|109
1710895500000|2024-03-20 00:45:00|40362|40355|40389.5|40382.5|40399.5|40392.5|40354.5|40347.5|308
1710895800000|2024-03-20 00:50:00|40387|40380|40344.5|40337.5|40392|40385|40344.5|40337.5|166
1710896100000|2024-03-20 00:55:00|40347|40340|40314.5|40307.5|40354.5|40347.5|40297|40290|235
1710896400000|2024-03-20 01:00:00|40317|40310|40332|40325|40342|40335|40302|40295|152
1710896700000|2024-03-20 01:05:00|40334.5|40327.5|40324.5|40317.5|40354.5|40347.5|40317|40310|91
1710897000000|2024-03-20 01:10:00|40327|40320|40309.5|40302.5|40337|40330|40297|40290|116
1710897300000|2024-03-20 01:15:00|40307|40300|40284.5|40277.5|40317|40310|40284.5|40277.5|109
1710897600000|2024-03-20 01:20:00|40287|40280|40307|40300|40324.5|40317.5|40287|40280|91
1710897900000|2024-03-20 01:25:00|40304.5|40297.5|40304.5|40297.5|40317|40310|40294.5|40287.5|60
1710898200000|2024-03-20 01:30:00|40302|40295|40327|40320|40334.5|40327.5|40299.5|40292.5|111
1710898500000|2024-03-20 01:35:00|40329.5|40322.5|40284.5|40277.5|40344.5|40337.5|40282|40275|138
1710898800000|2024-03-20 01:40:00|40289.5|40282.5|40299.5|40292.5|40304.5|40297.5|40284.5|40277.5|71
1710899100000|2024-03-20 01:45:00|40297|40290|40287|40280|40307|40300|40249.5|40242.5|141
1710899400000|2024-03-20 01:50:00|40289.5|40282.5|40282|40275|40294.5|40287.5|40262|40255|96
1710899700000|2024-03-20 01:55:00|40284.5|40277.5|40284.5|40277.5|40289.5|40282.5|40269.5|40262.5|57
1710900000000|2024-03-20 02:00:00|40282|40275|40299.5|40292.5|40299.5|40292.5|40272|40265|57
1710900300000|2024-03-20 02:05:00|40297|40290|40309.5|40302.5|40317|40310|40297|40290|45
1710900600000|2024-03-20 02:10:00|40307|40300|40307|40300|40324.5|40317.5|40307|40300|35
1710900900000|2024-03-20 02:15:00|40304.5|40297.5|40314.5|40307.5|40322|40315|40297|40290|28
1710901200000|2024-03-20 02:20:00|40317|40310|40319.5|40312.5|40319.5|40312.5|40304.5|40297.5|38
1710901500000|2024-03-20 02:25:00|40317|40310|40332|40325|40337|40330|40317|40310|24
1710901800000|2024-03-20 02:30:00|40334.5|40327.5|40289.5|40282.5|40334.5|40327.5|40289.5|40282.5|29
1710902100000|2024-03-20 02:35:00|40287|40280|40289.5|40282.5|40289.5|40282.5|40274.5|40267.5|44
1710902400000|2024-03-20 02:40:00|40287|40280|40292|40285|40294.5|40287.5|40279.5|40272.5|18
1710902700000|2024-03-20 02:45:00|40294.5|40287.5|40244.5|40237.5|40294.5|40287.5|40239.5|40232.5|69
1710903000000|2024-03-20 02:50:00|40247|40240|40224.5|40217.5|40252|40245|40219.5|40212.5|131
1710903300000|2024-03-20 02:55:00|40227|40220|40257|40250|40267|40260|40219.5|40212.5|59
1710903600000|2024-03-20 03:00:00|40254.5|40247.5|40237|40230|40262|40255|40224.5|40217.5|55
1710903900000|2024-03-20 03:05:00|40234.5|40227.5|40227|40220|40242|40235|40224.5|40217.5|71
1710904200000|2024-03-20 03:10:00|40229.5|40222.5|40227|40220|40234.5|40227.5|40214.5|40207.5|177
1710904500000|2024-03-20 03:15:00|40224.5|40217.5|40249.5|40242.5|40249.5|40242.5|40219.5|40212.5|26
1710904800000|2024-03-20 03:20:00|40247|40240|40262|40255|40267|40260|40244.5|40237.5|41
1710905100000|2024-03-20 03:25:00|40259.5|40252.5|40264.5|40257.5|40267|40260|40254.5|40247.5|21
1710905400000|2024-03-20 03:30:00|40262|40255|40279.5|40272.5|40287|40280|40262|40255|48
1710905700000|2024-03-20 03:35:00|40282|40275|40257|40250|40282|40275|40257|40250|45
1710906000000|2024-03-20 03:40:00|40259.5|40252.5|40269.5|40262.5|40269.5|40262.5|40247|40240|14
1710906300000|2024-03-20 03:45:00|40267|40260|40264.5|40257.5|40272|40265|40257|40250|17
1710906600000|2024-03-20 03:50:00|40267|40260|40264.5|40257.5|40272|40265|40254.5|40247.5|27
1710906900000|2024-03-20 03:55:00|40262|40255|40269.5|40262.5|40272|40265|40254.5|40247.5|43
1710907200000|2024-03-20 04:00:00|40259.5|40252.5|40264.5|40257.5|40279.5|40272.5|40259.5|40252.5|28
1710907500000|2024-03-20 04:05:00|40267|40260|40287|40280|40287|40280|40267|40260|48
1710907800000|2024-03-20 04:10:00|40289.5|40282.5|40299.5|40292.5|40304.5|40297.5|40287|40280|50
1710908100000|2024-03-20 04:15:00|40297|40290|40287|40280|40299.5|40292.5|40284.5|40277.5|37
1710908400000|2024-03-20 04:20:00|40284.5|40277.5|40289.5|40282.5|40294.5|40287.5|40279.5|40272.5|27
1710908700000|2024-03-20 04:25:00|40287|40280|40294.5|40287.5|40302|40295|40287|40280|19
1710909000000|2024-03-20 04:30:00|40297|40290|40312|40305|40314.5|40307.5|40294.5|40287.5|43
1710909300000|2024-03-20 04:35:00|40309.5|40302.5|40317|40310|40317|40310|40304.5|40297.5|21
1710909600000|2024-03-20 04:40:00|40314.5|40307.5|40309.5|40302.5|40317|40310|40304.5|40297.5|16
1710909900000|2024-03-20 04:45:00|40312|40305|40289.5|40282.5|40314.5|40307.5|40284.5|40277.5|45
1710910200000|2024-03-20 04:50:00|40292|40285|40287|40280|40299.5|40292.5|40277|40270|102
1710910500000|2024-03-20 04:55:00|40289.5|40282.5|40257|40250|40289.5|40282.5|40252|40245|49
1710910800000|2024-03-20 05:00:00|40259.5|40252.5|40244.5|40237.5|40264.5|40257.5|40227|40220|90
1710911100000|2024-03-20 05:05:00|40247|40240|40242|40235|40262|40255|40237|40230|61
1710911400000|2024-03-20 05:10:00|40239.5|40232.5|40252|40245|40254.5|40247.5|40234.5|40227.5|42
1710911700000|2024-03-20 05:15:00|40254.5|40247.5|40284.5|40277.5|40287|40280|40244.5|40237.5|75
1710912000000|2024-03-20 05:20:00|40282|40275|40279.5|40272.5|40284.5|40277.5|40274.5|40267.5|52
1710912300000|2024-03-20 05:25:00|40282|40275|40282|40275|40284.5|40277.5|40274.5|40267.5|39
1710912600000|2024-03-20 05:30:00|40279.5|40272.5|40257|40250|40279.5|40272.5|40254.5|40247.5|66
1710912900000|2024-03-20 05:35:00|40254.5|40247.5|40254.5|40247.5|40259.5|40252.5|40249.5|40242.5|32
1710913200000|2024-03-20 05:40:00|40252|40245|40259.5|40252.5|40262|40255|40239.5|40232.5|42
1710913500000|2024-03-20 05:45:00|40262|40255|40249.5|40242.5|40267|40260|40249.5|40242.5|37
1710913800000|2024-03-20 05:50:00|40247|40240|40209.5|40202.5|40249.5|40242.5|40207|40200|107
1710914100000|2024-03-20 05:55:00|40214.5|40207.5|40202|40195|40219.5|40212.5|40199.5|40192.5|120
1710914400000|2024-03-20 06:00:00|40197|40190|40252|40245|40254.5|40247.5|40197|40190|142
1710914700000|2024-03-20 06:05:00|40249.5|40242.5|40242|40235|40257|40250|40239.5|40232.5|95
1710915000000|2024-03-20 06:10:00|40249.5|40242.5|40237|40230|40257|40250|40229.5|40222.5|120
1710915300000|2024-03-20 06:15:00|40239.5|40232.5|40249.5|40242.5|40254.5|40247.5|40239.5|40232.5|31
1710915600000|2024-03-20 06:20:00|40252|40245|40262|40255|40274.5|40267.5|40249.5|40242.5|31
1710915900000|2024-03-20 06:25:00|40259.5|40252.5|40244.5|40237.5|40259.5|40252.5|40239.5|40232.5|28
1710916200000|2024-03-20 06:30:00|40247|40240|40249.5|40242.5|40249.5|40242.5|40244.5|40237.5|10
1710916500000|2024-03-20 06:35:00|40254.5|40247.5|40252|40245|40254.5|40247.5|40252|40245|13
1710916800000|2024-03-20 06:40:00|40254.5|40247.5|40259.5|40252.5|40262|40255|40254.5|40247.5|7
1710917100000|2024-03-20 06:45:00|40264.5|40257.5|40264.5|40257.5|40267|40260|40264.5|40257.5|13
1710917400000|2024-03-20 06:50:00|40267|40260|40269.5|40262.5|40277|40270|40267|40260|15
1710917700000|2024-03-20 06:55:00|40264.5|40257.5|40272|40265|40277|40270|40252|40245|73
1710918000000|2024-03-20 07:00:00|40277|40270|40299.5|40292.5|40299.5|40292.5|40269.5|40262.5|155
1710918300000|2024-03-20 07:05:00|40297|40290|40307|40300|40314.5|40307.5|40284.5|40277.5|133
1710918600000|2024-03-20 07:10:00|40309.5|40302.5|40289.5|40282.5|40327|40320|40289.5|40282.5|163
1710918900000|2024-03-20 07:15:00|40287|40280|40284.5|40277.5|40297|40290|40277|40270|52
1710919200000|2024-03-20 07:20:00|40292|40285|40282|40275|40299.5|40292.5|40282|40275|16
1710919500000|2024-03-20 07:25:00|40284.5|40277.5|40289.5|40282.5|40297|40290|40277|40270|30
1710919800000|2024-03-20 07:30:00|40294.5|40287.5|40274.5|40267.5|40302|40295|40269.5|40262.5|178
1710920100000|2024-03-20 07:35:00|40284.5|40277.5|40274.5|40267.5|40284.5|40277.5|40267|40260|44
1710920400000|2024-03-20 07:40:00|40272|40265|40274.5|40267.5|40279.5|40272.5|40269.5|40262.5|28
1710920700000|2024-03-20 07:45:00|40277|40270|40279.5|40272.5|40289.5|40282.5|40277|40270|84
1710921000000|2024-03-20 07:50:00|40282|40275|40284.5|40277.5|40287|40280|40272|40265|21
1710921300000|2024-03-20 07:55:00|40282|40275|40264.5|40257.5|40282|40275|40264.5|40257.5|17
1710921600000|2024-03-20 08:00:00|40267|40260|40264.5|40257.5|40274.5|40267.5|40247|40240|64
1710921900000|2024-03-20 08:05:00|40262|40255|40274.5|40267.5|40279.5|40272.5|40259.5|40252.5|54
1710922200000|2024-03-20 08:10:00|40279.5|40272.5|40297|40290|40299.5|40292.5|40274.5|40267.5|90
1710922500000|2024-03-20 08:15:00|40299.5|40292.5|40292|40285|40307|40300|40282|40275|96
1710922800000|2024-03-20 08:20:00|40294.5|40287.5|40309.5|40302.5|40314.5|40307.5|40292|40285|89
1710923100000|2024-03-20 08:25:00|40312|40305|40304.5|40297.5|40314.5|40307.5|40289.5|40282.5|67
1710923400000|2024-03-20 08:30:00|40302|40295|40297|40290|40309.5|40302.5|40292|40285|16
1710923700000|2024-03-20 08:35:00|40294.5|40287.5|40282|40275|40297|40290|40279.5|40272.5|34
1710924000000|2024-03-20 08:40:00|40284.5|40277.5|40289.5|40282.5|40294.5|40287.5|40274.5|40267.5|31
1710924300000|2024-03-20 08:45:00|40292|40285|40297|40290|40299.5|40292.5|40289.5|40282.5|10
1710924600000|2024-03-20 08:50:00|40294.5|40287.5|40302|40295|40302|40295|40282|40275|20
1710924900000|2024-03-20 08:55:00|40304.5|40297.5|40329.5|40322.5|40334.5|40327.5|40302|40295|127
1710925200000|2024-03-20 09:00:00|40332|40325|40314.5|40307.5|40332|40325|40304.5|40297.5|102
1710925500000|2024-03-20 09:05:00|40312|40305|40329.5|40322.5|40334.5|40327.5|40312|40305|74
1710925800000|2024-03-20 09:10:00|40332|40325|40354.5|40347.5|40354.5|40347.5|40332|40325|75
1710926100000|2024-03-20 09:15:00|40349.5|40342.5|40357|40350|40359.5|40352.5|40342|40335|36
1710926400000|2024-03-20 09:20:00|40354.5|40347.5|40359.5|40352.5|40364.5|40357.5|40354.5|40347.5|45
1710926700000|2024-03-20 09:25:00|40364.5|40357.5|40374.5|40367.5|40374.5|40367.5|40354.5|40347.5|47
1710927000000|2024-03-20 09:30:00|40372|40365|40412|40405|40419.5|40412.5|40372|40365|228
1710927300000|2024-03-20 09:35:00|40409.5|40402.5|40422|40415|40427|40420|40409.5|40402.5|70
1710927600000|2024-03-20 09:40:00|40419.5|40412.5|40394.5|40387.5|40422|40415|40394.5|40387.5|60
1710927900000|2024-03-20 09:45:00|40392|40385|40384.5|40377.5|40402|40395|40372|40365|75
1710928200000|2024-03-20 09:50:00|40387|40380|40369.5|40362.5|40387|40380|40364.5|40357.5|64
1710928500000|2024-03-20 09:55:00|40372|40365|40369.5|40362.5|40379.5|40372.5|40359.5|40352.5|50
1710928800000|2024-03-20 10:00:00|40372|40365|40364.5|40357.5|40374.5|40367.5|40359.5|40352.5|128
1710929100000|2024-03-20 10:05:00|40367|40360|40384.5|40377.5|40387|40380|40364.5|40357.5|56
1710929400000|2024-03-20 10:10:00|40387|40380|40387|40380|40394.5|40387.5|40377|40370|135
1710929700000|2024-03-20 10:15:00|40389.5|40382.5|40389.5|40382.5|40394.5|40387.5|40369.5|40362.5|99
1710930000000|2024-03-20 10:20:00|40392|40385|40389.5|40382.5|40402|40395|40389.5|40382.5|89
1710930300000|2024-03-20 10:25:00|40392|40385|40394.5|40387.5|40399.5|40392.5|40387|40380|54
1710930600000|2024-03-20 10:30:00|40392|40385|40387|40380|40404.5|40397.5|40384.5|40377.5|23
1710930900000|2024-03-20 10:35:00|40384.5|40377.5|40399.5|40392.5|40404.5|40397.5|40384.5|40377.5|80
1710931200000|2024-03-20 10:40:00|40402|40395|40384.5|40377.5|40404.5|40397.5|40379.5|40372.5|72
1710931500000|2024-03-20 10:45:00|40379.5|40372.5|40374.5|40367.5|40382|40375|40369.5|40362.5|90
1710931800000|2024-03-20 10:50:00|40377|40370|40369.5|40362.5|40379.5|40372.5|40364.5|40357.5|47
1710932100000|2024-03-20 10:55:00|40367|40360|40379.5|40372.5|40382|40375|40364.5|40357.5|55
1710932400000|2024-03-20 11:00:00|40377|40370|40379.5|40372.5|40384.5|40377.5|40367|40360|19
1710932700000|2024-03-20 11:05:00|40384.5|40377.5|40389.5|40382.5|40389.5|40382.5|40369.5|40362.5|77
1710933000000|2024-03-20 11:10:00|40387|40380|40379.5|40372.5|40394.5|40387.5|40379.5|40372.5|28
1710933300000|2024-03-20 11:15:00|40382|40375|40397|40390|40399.5|40392.5|40379.5|40372.5|109
1710933600000|2024-03-20 11:20:00|40399.5|40392.5|40377|40370|40399.5|40392.5|40374.5|40367.5|71
1710933900000|2024-03-20 11:25:00|40379.5|40372.5|40399.5|40392.5|40404.5|40397.5|40374.5|40367.5|79
1710934200000|2024-03-20 11:30:00|40402|40395|40399.5|40392.5|40414.5|40407.5|40399.5|40392.5|99
1710934500000|2024-03-20 11:35:00|40397|40390|40389.5|40382.5|40404.5|40397.5|40389.5|40382.5|32
1710934800000|2024-03-20 11:40:00|40387|40380|40379.5|40372.5|40389.5|40382.5|40379.5|40372.5|22
1710935100000|2024-03-20 11:45:00|40374.5|40367.5|40367|40360|40379.5|40372.5|40364.5|40357.5|133
1710935400000|2024-03-20 11:50:00|40364.5|40357.5|40374.5|40367.5|40379.5|40372.5|40359.5|40352.5|48
1710935700000|2024-03-20 11:55:00|40372|40365|40374.5|40367.5|40379.5|40372.5|40369.5|40362.5|15
1710936000000|2024-03-20 12:00:00|40369.5|40362.5|40389.5|40382.5|40394.5|40387.5|40369.5|40362.5|86
1710936300000|2024-03-20 12:05:00|40387|40380|40374.5|40367.5|40389.5|40382.5|40364.5|40357.5|86
1710936600000|2024-03-20 12:10:00|40377|40370|40369.5|40362.5|40387|40380|40367|40360|41
1710936900000|2024-03-20 12:15:00|40367|40360|40384.5|40377.5|40384.5|40377.5|40364.5|40357.5|12
1710937200000|2024-03-20 12:20:00|40382|40375|40379.5|40372.5|40384.5|40377.5|40374.5|40367.5|27
1710937500000|2024-03-20 12:25:00|40382|40375|40389.5|40382.5|40389.5|40382.5|40377|40370|21
1710937800000|2024-03-20 12:30:00|40387|40380|40394.5|40387.5|40394.5|40387.5|40384.5|40377.5|17
1710938100000|2024-03-20 12:35:00|40397|40390|40399.5|40392.5|40409.5|40402.5|40389.5|40382.5|103
1710938400000|2024-03-20 12:40:00|40394.5|40387.5|40399.5|40392.5|40404.5|40397.5|40377|40370|80
1710938700000|2024-03-20 12:45:00|40397|40390|40409.5|40402.5|40412|40405|40389.5|40382.5|71
1710939000000|2024-03-20 12:50:00|40412|40405|40419.5|40412.5|40419.5|40412.5|40404.5|40397.5|21
1710939300000|2024-03-20 12:55:00|40417|40410|40417|40410|40419.5|40412.5|40409.5|40402.5|61
1710939600000|2024-03-20 13:00:00|40419.5|40412.5|40424.5|40417.5|40439.5|40432.5|40414.5|40407.5|237
1710939900000|2024-03-20 13:05:00|40422|40415|40409.5|40402.5|40424.5|40417.5|40409.5|40402.5|12
1710940200000|2024-03-20 13:10:00|40412|40405|40404.5|40397.5|40412|40405|40394.5|40387.5|34
1710940500000|2024-03-20 13:15:00|40402|40395|40402|40395|40409.5|40402.5|40397|40390|16
1710940800000|2024-03-20 13:20:00|40399.5|40392.5|40404.5|40397.5|40409.5|40402.5|40399.5|40392.5|61
1710941100000|2024-03-20 13:25:00|40399.5|40392.5|40394.5|40387.5|40404.5|40397.5|40389.5|40382.5|60
1710941400000|2024-03-20 13:30:00|40397|40390|40357|40350|40404.5|40397.5|40354.5|40347.5|228
1710941700000|2024-03-20 13:35:00|40359.5|40352.5|40354.5|40347.5|40377|40370|40334.5|40327.5|221
1710942000000|2024-03-20 13:40:00|40352|40345|40374.5|40367.5|40394.5|40387.5|40349.5|40342.5|323
1710942300000|2024-03-20 13:45:00|40367|40360|40369.5|40362.5|40394.5|40387.5|40359.5|40352.5|112
1710942600000|2024-03-20 13:50:00|40372|40365|40374.5|40367.5|40379.5|40372.5|40359.5|40352.5|78
1710942900000|2024-03-20 13:55:00|40377|40370|40349.5|40342.5|40379.5|40372.5|40349.5|40342.5|60
1710943200000|2024-03-20 14:00:00|40354.5|40347.5|40359.5|40352.5|40362|40355|40344.5|40337.5|90
1710943500000|2024-03-20 14:05:00|40357|40350|40357|40350|40369.5|40362.5|40344.5|40337.5|56
1710943800000|2024-03-20 14:10:00|40354.5|40347.5|40319.5|40312.5|40357|40350|40319.5|40312.5|148
1710944100000|2024-03-20 14:15:00|40322|40315|40304.5|40297.5|40332|40325|40304.5|40297.5|115
1710944400000|2024-03-20 14:20:00|40299.5|40292.5|40314.5|40307.5|40319.5|40312.5|40287|40280|350
1710944700000|2024-03-20 14:25:00|40312|40305|40319.5|40312.5|40329.5|40322.5|40304.5|40297.5|87
1710945000000|2024-03-20 14:30:00|40322|40315|40309.5|40302.5|40324.5|40317.5|40309.5|40302.5|85
1710945300000|2024-03-20 14:35:00|40304.5|40297.5|40287|40280|40304.5|40297.5|40279.5|40272.5|193
1710945600000|2024-03-20 14:40:00|40289.5|40282.5|40282|40275|40294.5|40287.5|40279.5|40272.5|61
1710945900000|2024-03-20 14:45:00|40284.5|40277.5|40294.5|40287.5|40299.5|40292.5|40279.5|40272.5|57
1710946200000|2024-03-20 14:50:00|40297|40290|40279.5|40272.5|40304.5|40297.5|40274.5|40267.5|295
1710946500000|2024-03-20 14:55:00|40282|40275|40294.5|40287.5|40302|40295|40277|40270|184
1710946800000|2024-03-20 15:00:00|40297|40290|40287|40280|40297|40290|40279.5|40272.5|181
1710947100000|2024-03-20 15:05:00|40284.5|40277.5|40294.5|40287.5|40294.5|40287.5|40284.5|40277.5|38
1710947400000|2024-03-20 15:10:00|40292|40285|40312|40305|40319.5|40312.5|40289.5|40282.5|222
1710947700000|2024-03-20 15:15:00|40314.5|40307.5|40322|40315|40324.5|40317.5|40309.5|40302.5|21
1710948000000|2024-03-20 15:20:00|40324.5|40317.5|40329.5|40322.5|40329.5|40322.5|40314.5|40307.5|48
1710948300000|2024-03-20 15:25:00|40334.5|40327.5|40334.5|40327.5|40337|40330|40317|40310|37
1710948600000|2024-03-20 15:30:00|40337|40330|40324.5|40317.5|40344.5|40337.5|40314.5|40307.5|26
1710948900000|2024-03-20 15:35:00|40329.5|40322.5|40329.5|40322.5|40334.5|40327.5|40324.5|40317.5|28
1710949200000|2024-03-20 15:40:00|40332|40325|40337|40330|40342|40335|40329.5|40322.5|48
1710949500000|2024-03-20 15:45:00|40334.5|40327.5|40349.5|40342.5|40349.5|40342.5|40334.5|40327.5|176
1710949800000|2024-03-20 15:50:00|40344.5|40337.5|40342|40335|40349.5|40342.5|40334.5|40327.5|95
1710950100000|2024-03-20 15:55:00|40344.5|40337.5|40339.5|40332.5|40354.5|40347.5|40332|40325|85
1710950400000|2024-03-20 16:00:00|40334.5|40327.5|40344.5|40337.5|40344.5|40337.5|40329.5|40322.5|100
1710950700000|2024-03-20 16:05:00|40342|40335|40347|40340|40349.5|40342.5|40329.5|40322.5|53
1710951000000|2024-03-20 16:10:00|40344.5|40337.5|40344.5|40337.5|40349.5|40342.5|40337|40330|90
1710951300000|2024-03-20 16:15:00|40339.5|40332.5|40349.5|40342.5|40349.5|40342.5|40339.5|40332.5|13
1710951600000|2024-03-20 16:20:00|40347|40340|40339.5|40332.5|40349.5|40342.5|40334.5|40327.5|46
1710951900000|2024-03-20 16:25:00|40337|40330|40322|40315|40339.5|40332.5|40322|40315|85
1710952200000|2024-03-20 16:30:00|40319.5|40312.5|40319.5|40312.5|40324.5|40317.5|40299.5|40292.5|132
1710952500000|2024-03-20 16:35:00|40322|40315|40332|40325|40334.5|40327.5|40322|40315|168
1710952800000|2024-03-20 16:40:00|40334.5|40327.5|40329.5|40322.5|40339.5|40332.5|40324.5|40317.5|131
1710953100000|2024-03-20 16:45:00|40332|40325|40334.5|40327.5|40339.5|40332.5|40324.5|40317.5|66
1710953400000|2024-03-20 16:50:00|40332|40325|40342|40335|40344.5|40337.5|40324.5|40317.5|75
1710953700000|2024-03-20 16:55:00|40344.5|40337.5|40354.5|40347.5|40354.5|40347.5|40339.5|40332.5|140
1710954000000|2024-03-20 17:00:00|40352|40345|40344.5|40337.5|40354.5|40347.5|40339.5|40332.5|71
1710954300000|2024-03-20 17:05:00|40349.5|40342.5|40327|40320|40349.5|40342.5|40324.5|40317.5|76
1710954600000|2024-03-20 17:10:00|40324.5|40317.5|40304.5|40297.5|40329.5|40322.5|40304.5|40297.5|63
1710954900000|2024-03-20 17:15:00|40307|40300|40319.5|40312.5|40322|40315|40304.5|40297.5|31
1710955200000|2024-03-20 17:20:00|40322|40315|40314.5|40307.5|40324.5|40317.5|40309.5|40302.5|108
1710955500000|2024-03-20 17:25:00|40317|40310|40322|40315|40332|40325|40317|40310|22
1710955800000|2024-03-20 17:30:00|40319.5|40312.5|40334.5|40327.5|40334.5|40327.5|40317|40310|11
1710956100000|2024-03-20 17:35:00|40332|40325|40312|40305|40334.5|40327.5|40309.5|40302.5|24
1710956400000|2024-03-20 17:40:00|40309.5|40302.5|40317|40310|40319.5|40312.5|40299.5|40292.5|70
1710956700000|2024-03-20 17:45:00|40314.5|40307.5|40317|40310|40322|40315|40309.5|40302.5|69
1710957000000|2024-03-20 17:50:00|40319.5|40312.5|40329.5|40322.5|40332|40325|40319.5|40312.5|31
1710957300000|2024-03-20 17:55:00|40327|40320|40327|40320|40334.5|40327.5|40319.5|40312.5|40
1710957600000|2024-03-20 18:00:00|40324.5|40317.5|40409.5|40402.5|40414.5|40407.5|40317|40310|564
1710957900000|2024-03-20 18:05:00|40414.5|40407.5|40427|40420|40469.5|40462.5|40389.5|40382.5|960
1710958200000|2024-03-20 18:10:00|40424.5|40417.5|40444.5|40437.5|40469.5|40462.5|40424.5|40417.5|265
1710958500000|2024-03-20 18:15:00|40447|40440|40424.5|40417.5|40454.5|40447.5|40409.5|40402.5|245
1710958800000|2024-03-20 18:20:00|40427|40420|40449.5|40442.5|40464.5|40457.5|40422|40415|87
1710959100000|2024-03-20 18:25:00|40447|40440|40487|40480|40489.5|40482.5|40444.5|40437.5|152
1710959400000|2024-03-20 18:30:00|40489.5|40482.5|40359.5|40352.5|40497|40490|40339.5|40332.5|1367
1710959700000|2024-03-20 18:35:00|40357|40350|40347|40340|40404.5|40397.5|40314.5|40307.5|1593
1710960000000|2024-03-20 18:40:00|40344.5|40337.5|40312|40305|40359.5|40352.5|40279.5|40272.5|863
1710960300000|2024-03-20 18:45:00|40314.5|40307.5|40414.5|40407.5|40422|40415|40314.5|40307.5|482
1710960600000|2024-03-20 18:50:00|40412|40405|40374.5|40367.5|40419.5|40412.5|40364.5|40357.5|226
1710960900000|2024-03-20 18:55:00|40377|40370|40362|40355|40399.5|40392.5|40344.5|40337.5|259
1710961200000|2024-03-20 19:00:00|40369.5|40362.5|40419.5|40412.5|40419.5|40412.5|40354.5|40347.5|133
1710961500000|2024-03-20 19:05:00|40422|40415|40479.5|40472.5|40499.5|40492.5|40419.5|40412.5|379
1710961800000|2024-03-20 19:10:00|40482|40475|40477|40470|40509.5|40502.5|40464.5|40457.5|302
1710962100000|2024-03-20 19:15:00|40474.5|40467.5|40549.5|40542.5|40549.5|40542.5|40474.5|40467.5|360
1710962400000|2024-03-20 19:20:00|40544.5|40537.5|40537|40530|40552|40545|40514.5|40507.5|212
1710962700000|2024-03-20 19:25:00|40539.5|40532.5|40562|40555|40572|40565|40519.5|40512.5|159
1710963000000|2024-03-20 19:30:00|40564.5|40557.5|40554.5|40547.5|40572|40565|40549.5|40542.5|165
1710963300000|2024-03-20 19:35:00|40552|40545|40549.5|40542.5|40552|40545|40519.5|40512.5|264
1710963600000|2024-03-20 19:40:00|40547|40540|40539.5|40532.5|40559.5|40552.5|40534.5|40527.5|302
1710963900000|2024-03-20 19:45:00|40537|40530|40539.5|40532.5|40559.5|40552.5|40534.5|40527.5|256
1710964200000|2024-03-20 19:50:00|40542|40535|40539.5|40532.5|40574.5|40567.5|40529.5|40522.5|359
1710964500000|2024-03-20 19:55:00|40549.5|40542.5|40582|40575|40599.5|40592.5|40544.5|40537.5|334
1710964800000|2024-03-20 20:00:00|40577|40570|40592|40585|40592|40585|40564.5|40557.5|208
1710965100000|2024-03-20 20:05:00|40594.5|40587.5|40617|40610|40627|40620|40592|40585|75
1710965400000|2024-03-20 20:10:00|40619.5|40612.5|40622|40615|40634.5|40627.5|40619.5|40612.5|49
1710965700000|2024-03-20 20:15:00|40619.5|40612.5|40609.5|40602.5|40622|40615|40609.5|40602.5|58
1710966000000|2024-03-20 20:20:00|40612|40605|40627|40620|40639.5|40632.5|40612|40605|123
1710966300000|2024-03-20 20:25:00|40624.5|40617.5|40622|40615|40629.5|40622.5|40614.5|40607.5|20
1710966600000|2024-03-20 20:30:00|40619.5|40612.5|40637|40630|40644.5|40637.5|40619.5|40612.5|22
1710966900000|2024-03-20 20:35:00|40634.5|40627.5|40637|40630|40642|40635|40634.5|40627.5|10
1710967200000|2024-03-20 20:40:00|40634.5|40627.5|40632|40625|40637|40630|40629.5|40622.5|18
1710967500000|2024-03-20 20:45:00|40629.5|40622.5|40619.5|40612.5|40632|40625|40614.5|40607.5|25
1710967800000|2024-03-20 20:50:00|40617|40610|40624.5|40617.5|40632|40625|40609.5|40602.5|37
1710968100000|2024-03-20 20:55:00|40627|40620|40621|40606|40629.5|40622.5|40609.5|40601|51
1710968400000|2024-03-20 21:00:00|40618.5|40603.5|40631|40616|40636|40621|40603.5|40588.5|2
1710968700000|2024-03-20 21:05:00|40621|40606|40631|40616|40631|40616|40621|40606|0
1710969000000|2024-03-20 21:10:00|40623.5|40608.5|40636.2|40606.2|40641|40626|40623.5|40606.2|11697
1710969300000|2024-03-20 21:15:00|40636|40606|40636.6|40606.6|40636.8|40606.8|40636|40606|0
1710969600000|2024-03-20 21:20:00|40636|40606|40629.9|40599.9|40636.8|40606.8|40627.5|40597.5|0
1710969900000|2024-03-20 21:25:00|40629.1|40599.1|40629.5|40599.5|40633.4|40603.4|40628.3|40598.3|0
1710970200000|2024-03-20 21:30:00|40630.4|40600.4|40627.5|40597.5|40630.7|40600.7|40627.5|40597.5|0
1710970500000|2024-03-20 21:35:00|40627.3|40597.3|40625.3|40595.3|40627.9|40597.9|40622.6|40592.6|0
1710970800000|2024-03-20 21:40:00|40623.9|40593.9|40627.5|40597.5|40627.7|40597.7|40623.8|40593.8|0
1710971100000|2024-03-20 21:45:00|40622.7|40592.7|40624|40594|40624|40594|40620|40590|0
1710971400000|2024-03-20 21:50:00|40622.7|40592.7|40625.5|40595.5|40626|40596|40622.6|40592.6|0
1710971700000|2024-03-20 21:55:00|40625.2|40595.2|40629.1|40599.1|40630.6|40600.6|40624.4|40594.4|0
1710972000000|2024-03-20 22:00:00|40634.8|40604.8|40596|40581|40638.1|40608.1|40593.5|40578.5|6
1710972300000|2024-03-20 22:05:00|40598.5|40583.5|40598.5|40583.5|40603.5|40588.5|40598.5|40583.5|3
1710972600000|2024-03-20 22:10:00|40603.5|40588.5|40613.5|40598.5|40623.5|40608.5|40603.5|40588.5|13
1710972900000|2024-03-20 22:15:00|40616|40601|40608.5|40593.5|40618.5|40603.5|40608.5|40593.5|5
1710973200000|2024-03-20 22:20:00|40613.5|40598.5|40608.5|40593.5|40613.5|40598.5|40603.5|40588.5|8
1710973500000|2024-03-20 22:25:00|40611|40596|40601|40586|40611|40596|40601|40586|6
1710973800000|2024-03-20 22:30:00|40603.5|40588.5|40596|40581|40616|40601|40596|40581|22
1710974100000|2024-03-20 22:35:00|40598.5|40583.5|40598.5|40583.5|40601|40586|40598.5|40583.5|0
1710974400000|2024-03-20 22:40:00|40601|40586|40601|40586|40601|40586|40601|40586|4
1710974700000|2024-03-20 22:45:00|40603.5|40588.5|40618.5|40603.5|40618.5|40603.5|40586|40571|26
1710975000000|2024-03-20 22:50:00|40626|40611|40631|40616|40636|40621|40618.5|40603.5|22
1710975300000|2024-03-20 22:55:00|40628.5|40613.5|40616|40601|40636|40621|40616|40601|5
1710975600000|2024-03-20 23:00:00|40623.5|40608.5|40626|40611|40633.5|40618.5|40621|40606|27
1710975900000|2024-03-20 23:05:00|40623.5|40608.5|40646|40631|40646|40631|40621|40606|24
1710976200000|2024-03-20 23:10:00|40643.5|40628.5|40646|40631|40648.5|40633.5|40643.5|40628.5|2
1710976500000|2024-03-20 23:15:00|40643.5|40628.5|40661|40646|40673.5|40658.5|40638.5|40623.5|31
1710976800000|2024-03-20 23:20:00|40658.5|40643.5|40656|40641|40663.5|40648.5|40653.5|40638.5|16
1710977100000|2024-03-20 23:25:00|40653.5|40638.5|40661|40646|40671|40656|40653.5|40638.5|34
1710977400000|2024-03-20 23:30:00|40658.5|40643.5|40627|40620|40698.5|40687.5|40624.5|40617.5|14857
1710977700000|2024-03-20 23:35:00|40624.5|40617.5|40674.5|40667.5|40679.5|40672.5|40619.5|40612.5|159
1710978000000|2024-03-20 23:40:00|40672|40665|40722|40715|40739.5|40732.5|40639.5|40632.5|502
1710978300000|2024-03-20 23:45:00|40719.5|40712.5|40624.5|40617.5|40719.5|40712.5|40614.5|40607.5|643
1710978600000|2024-03-20 23:50:00|40622|40615|40622|40615|40672|40665|40609.5|40602.5|359
1710978900000|2024-03-20 23:55:00|40619.5|40612.5|40649.5|40642.5|40667|40660|40599.5|40592.5|298
1710979200000|2024-03-21 00:00:00|40647|40640|40647|40640|40679.5|40672.5|40589.5|40582.5|1145
1710979500000|2024-03-21 00:05:00|40649.5|40642.5|40602|40595|40694.5|40687.5|40529.5|40522.5|993
1710979800000|2024-03-21 00:10:00|40604.5|40597.5|40549.5|40542.5|40609.5|40602.5|40517|40510|839
1710980100000|2024-03-21 00:15:00|40552|40545|40587|40580|40597|40590|40524.5|40517.5|655
1710980400000|2024-03-21 00:20:00|40589.5|40582.5|40607|40600|40607|40600|40539.5|40532.5|457
1710980700000|2024-03-21 00:25:00|40609.5|40602.5|40619.5|40612.5|40634.5|40627.5|40594.5|40587.5|396
1710981000000|2024-03-21 00:30:00|40624.5|40617.5|40544.5|40537.5|40624.5|40617.5|40544.5|40537.5|491
1710981300000|2024-03-21 00:35:00|40542|40535|40597|40590|40599.5|40592.5|40542|40535|340
1710981600000|2024-03-21 00:40:00|40599.5|40592.5|40569.5|40562.5|40634.5|40627.5|40552|40545|788
1710981900000|2024-03-21 00:45:00|40567|40560|40569.5|40562.5|40572|40565|40529.5|40522.5|389
1710982200000|2024-03-21 00:50:00|40574.5|40567.5|40662|40655|40669.5|40662.5|40569.5|40562.5|524
1710982500000|2024-03-21 00:55:00|40664.5|40657.5|40749.5|40742.5|40789.5|40782.5|40654.5|40647.5|952
1710982800000|2024-03-21 01:00:00|40747|40740|40719.5|40712.5|40787|40780|40709.5|40702.5|606
1710983100000|2024-03-21 01:05:00|40722|40715|40639.5|40632.5|40734.5|40727.5|40637|40630|585
1710983400000|2024-03-21 01:10:00|40637|40630|40607|40600|40654.5|40647.5|40599.5|40592.5|1135
1710983700000|2024-03-21 01:15:00|40609.5|40602.5|40564.5|40557.5|40624.5|40617.5|40559.5|40552.5|490
1710984000000|2024-03-21 01:20:00|40562|40555|40489.5|40482.5|40579.5|40572.5|40479.5|40472.5|486
1710984300000|2024-03-21 01:25:00|40487|40480|40542|40535|40552|40545|40487|40480|402
1710984600000|2024-03-21 01:30:00|40544.5|40537.5|40509.5|40502.5|40574.5|40567.5|40499.5|40492.5|598
1710984900000|2024-03-21 01:35:00|40512|40505|40507|40500|40529.5|40522.5|40492|40485|359
1710985200000|2024-03-21 01:40:00|40509.5|40502.5|40509.5|40502.5|40534.5|40527.5|40504.5|40497.5|244
1710985500000|2024-03-21 01:45:00|40504.5|40497.5|40549.5|40542.5|40562|40555|40504.5|40497.5|319
1710985800000|2024-03-21 01:50:00|40554.5|40547.5|40544.5|40537.5|40572|40565|40529.5|40522.5|202
1710986100000|2024-03-21 01:55:00|40547|40540|40607|40600|40609.5|40602.5|40542|40535|704
1710986400000|2024-03-21 02:00:00|40609.5|40602.5|40569.5|40562.5|40614.5|40607.5|40564.5|40557.5|316
1710986700000|2024-03-21 02:05:00|40567|40560|40594.5|40587.5|40604.5|40597.5|40562|40555|171
1710987000000|2024-03-21 02:10:00|40597|40590|40609.5|40602.5|40612|40605|40579.5|40572.5|165
1710987300000|2024-03-21 02:15:00|40612|40605|40667|40660|40669.5|40662.5|40609.5|40602.5|225
1710987600000|2024-03-21 02:20:00|40669.5|40662.5|40697|40690|40729.5|40722.5|40639.5|40632.5|502
1710987900000|2024-03-21 02:25:00|40699.5|40692.5|40714.5|40707.5|40717|40710|40669.5|40662.5|237
1710988200000|2024-03-21 02:30:00|40717|40710|40744.5|40737.5|40759.5|40752.5|40699.5|40692.5|215
1710988500000|2024-03-21 02:35:00|40752|40745|40724.5|40717.5|40757|40750|40724.5|40717.5|178
1710988800000|2024-03-21 02:40:00|40727|40720|40727|40720|40737|40730|40719.5|40712.5|95
1710989100000|2024-03-21 02:45:00|40729.5|40722.5|40749.5|40742.5|40752|40745|40714.5|40707.5|92
1710989400000|2024-03-21 02:50:00|40747|40740|40784.5|40777.5|40802|40795|40747|40740|252
1710989700000|2024-03-21 02:55:00|40787|40780|40774.5|40767.5|40787|40780|40764.5|40757.5|88
1710990000000|2024-03-21 03:00:00|40772|40765|40734.5|40727.5|40774.5|40767.5|40732|40725|169
1710990300000|2024-03-21 03:05:00|40737|40730|40754.5|40747.5|40759.5|40752.5|40732|40725|137
1710990600000|2024-03-21 03:10:00|40757|40750|40769.5|40762.5|40779.5|40772.5|40747|40740|181
1710990900000|2024-03-21 03:15:00|40764.5|40757.5|40734.5|40727.5|40769.5|40762.5|40722|40715|104
1710991200000|2024-03-21 03:20:00|40732|40725|40724.5|40717.5|40732|40725|40704.5|40697.5|120
1710991500000|2024-03-21 03:25:00|40722|40715|40714.5|40707.5|40734.5|40727.5|40709.5|40702.5|119
1710991800000|2024-03-21 03:30:00|40717|40710|40719.5|40712.5|40724.5|40717.5|40674.5|40667.5|311
1710992100000|2024-03-21 03:35:00|40717|40710|40659.5|40652.5|40719.5|40712.5|40659.5|40652.5|177
1710992400000|2024-03-21 03:40:00|40654.5|40647.5|40654.5|40647.5|40674.5|40667.5|40629.5|40622.5|347
1710992700000|2024-03-21 03:45:00|40652|40645|40674.5|40667.5|40707|40700|40649.5|40642.5|237
1710993000000|2024-03-21 03:50:00|40672|40665|40689.5|40682.5|40709.5|40702.5|40672|40665|124
1710993300000|2024-03-21 03:55:00|40692|40685|40709.5|40702.5|40717|40710|40682|40675|107
1710993600000|2024-03-21 04:00:00|40712|40705|40724.5|40717.5|40724.5|40717.5|40682|40675|139
1710993900000|2024-03-21 04:05:00|40722|40715|40727|40720|40739.5|40732.5|40694.5|40687.5|121
1710994200000|2024-03-21 04:10:00|40724.5|40717.5|40729.5|40722.5|40744.5|40737.5|40704.5|40697.5|147
1710994500000|2024-03-21 04:15:00|40732|40725|40747|40740|40754.5|40747.5|40729.5|40722.5|140
1710994800000|2024-03-21 04:20:00|40749.5|40742.5|40739.5|40732.5|40769.5|40762.5|40737|40730|88
1710995100000|2024-03-21 04:25:00|40742|40735|40749.5|40742.5|40757|40750|40734.5|40727.5|89
1710995400000|2024-03-21 04:30:00|40754.5|40747.5|40759.5|40752.5|40759.5|40752.5|40724.5|40717.5|152
1710995700000|2024-03-21 04:35:00|40757|40750|40769.5|40762.5|40784.5|40777.5|40757|40750|175
1710996000000|2024-03-21 04:40:00|40772|40765|40799.5|40792.5|40809.5|40802.5|40764.5|40757.5|178
1710996300000|2024-03-21 04:45:00|40794.5|40787.5|40804.5|40797.5|40829.5|40822.5|40784.5|40777.5|330
1710996600000|2024-03-21 04:50:00|40802|40795|40822|40815|40824.5|40817.5|40799.5|40792.5|231
1710996900000|2024-03-21 04:55:00|40819.5|40812.5|40844.5|40837.5|40859.5|40852.5|40819.5|40812.5|219
1710997200000|2024-03-21 05:00:00|40847|40840|40842|40835|40854.5|40847.5|40834.5|40827.5|126
1710997500000|2024-03-21 05:05:00|40839.5|40832.5|40847|40840|40869.5|40862.5|40834.5|40827.5|227
1710997800000|2024-03-21 05:10:00|40844.5|40837.5|40839.5|40832.5|40844.5|40837.5|40799.5|40792.5|247
1710998100000|2024-03-21 05:15:00|40842|40835|40834.5|40827.5|40854.5|40847.5|40829.5|40822.5|246
1710998400000|2024-03-21 05:20:00|40832|40825|40824.5|40817.5|40849.5|40842.5|40804.5|40797.5|173
1710998700000|2024-03-21 05:25:00|40822|40815|40827|40820|40844.5|40837.5|40802|40795|205
1710999000000|2024-03-21 05:30:00|40824.5|40817.5|40809.5|40802.5|40837|40830|40794.5|40787.5|169
1710999300000|2024-03-21 05:35:00|40807|40800|40839.5|40832.5|40847|40840|40804.5|40797.5|220
1710999600000|2024-03-21 05:40:00|40837|40830|40819.5|40812.5|40847|40840|40819.5|40812.5|266
1710999900000|2024-03-21 05:45:00|40817|40810|40839.5|40832.5|40847|40840|40814.5|40807.5|355
1711000200000|2024-03-21 05:50:00|40837|40830|40857|40850|40869.5|40862.5|40834.5|40827.5|330
1711000500000|2024-03-21 05:55:00|40854.5|40847.5|40824.5|40817.5|40864.5|40857.5|40809.5|40802.5|997
1711000800000|2024-03-21 06:00:00|40827|40820|40844.5|40837.5|40859.5|40852.5|40827|40820|1540
1711001100000|2024-03-21 06:05:00|40839.5|40832.5|40839.5|40832.5|40857|40850|40832|40825|690
1711001400000|2024-03-21 06:10:00|40842|40835|40824.5|40817.5|40849.5|40842.5|40794.5|40787.5|334
1711001700000|2024-03-21 06:15:00|40819.5|40812.5|40814.5|40807.5|40842|40835|40809.5|40802.5|176
1711002000000|2024-03-21 06:20:00|40817|40810|40832|40825|40834.5|40827.5|40814.5|40807.5|123
1711002300000|2024-03-21 06:25:00|40834.5|40827.5|40844.5|40837.5|40844.5|40837.5|40832|40825|29
1711002600000|2024-03-21 06:30:00|40842|40835|40834.5|40827.5|40852|40845|40834.5|40827.5|27
1711002900000|2024-03-21 06:35:00|40842|40835|40849.5|40842.5|40859.5|40852.5|40837|40830|128
1711003200000|2024-03-21 06:40:00|40854.5|40847.5|40829.5|40822.5|40854.5|40847.5|40822|40815|118
1711003500000|2024-03-21 06:45:00|40832|40825|40829.5|40822.5|40837|40830|40829.5|40822.5|10
1711003800000|2024-03-21 06:50:00|40832|40825|40842|40835|40844.5|40837.5|40832|40825|39
1711004100000|2024-03-21 06:55:00|40844.5|40837.5|40844.5|40837.5|40849.5|40842.5|40837|40830|40
1711004400000|2024-03-21 07:00:00|40837|40830|40857|40850|40859.5|40852.5|40837|40830|44
1711004700000|2024-03-21 07:05:00|40854.5|40847.5|40837|40830|40854.5|40847.5|40837|40830|26
1711005000000|2024-03-21 07:10:00|40834.5|40827.5|40832|40825|40834.5|40827.5|40827|40820|18
1711005300000|2024-03-21 07:15:00|40834.5|40827.5|40842|40835|40842|40835|40832|40825|7
1711005600000|2024-03-21 07:20:00|40844.5|40837.5|40847|40840|40852|40845|40844.5|40837.5|22
1711005900000|2024-03-21 07:25:00|40844.5|40837.5|40837|40830|40847|40840|40834.5|40827.5|7
1711006200000|2024-03-21 07:30:00|40829.5|40822.5|40834.5|40827.5|40834.5|40827.5|40799.5|40792.5|124
1711006500000|2024-03-21 07:35:00|40832|40825|40839.5|40832.5|40844.5|40837.5|40832|40825|28
1711006800000|2024-03-21 07:40:00|40837|40830|40842|40835|40847|40840|40827|40820|33
1711007100000|2024-03-21 07:45:00|40844.5|40837.5|40859.5|40852.5|40859.5|40852.5|40839.5|40832.5|50
1711007400000|2024-03-21 07:50:00|40864.5|40857.5|40919.5|40912.5|40927|40920|40864.5|40857.5|293
1711007700000|2024-03-21 07:55:00|40917|40910|40937|40930|40957|40950|40917|40910|231
1711008000000|2024-03-21 08:00:00|40939.5|40932.5|40947|40940|40964.5|40957.5|40924.5|40917.5|102
1711008300000|2024-03-21 08:05:00|40949.5|40942.5|40959.5|40952.5|40964.5|40957.5|40924.5|40917.5|410
1711008600000|2024-03-21 08:10:00|40962|40955|40922|40915|40964.5|40957.5|40917|40910|165
1711008900000|2024-03-21 08:15:00|40924.5|40917.5|40889.5|40882.5|40924.5|40917.5|40874.5|40867.5|143
1711009200000|2024-03-21 08:20:00|40887|40880|40879.5|40872.5|40889.5|40882.5|40859.5|40852.5|332
1711009500000|2024-03-21 08:25:00|40884.5|40877.5|40887|40880|40894.5|40887.5|40874.5|40867.5|362
1711009800000|2024-03-21 08:30:00|40889.5|40882.5|40892|40885|40907|40900|40869.5|40862.5|375
1711010100000|2024-03-21 08:35:00|40889.5|40882.5|40892|40885|40904.5|40897.5|40884.5|40877.5|104
1711010400000|2024-03-21 08:40:00|40889.5|40882.5|40892|40885|40909.5|40902.5|40884.5|40877.5|90
1711010700000|2024-03-21 08:45:00|40889.5|40882.5|40879.5|40872.5|40892|40885|40864.5|40857.5|218
1711011000000|2024-03-21 08:50:00|40877|40870|40874.5|40867.5|40894.5|40887.5|40874.5|40867.5|184
1711011300000|2024-03-21 08:55:00|40872|40865|40827|40820|40877|40870|40819.5|40812.5|337
1711011600000|2024-03-21 09:00:00|40829.5|40822.5|40784.5|40777.5|40837|40830|40782|40775|168
1711011900000|2024-03-21 09:05:00|40782|40775|40754.5|40747.5|40787|40780|40744.5|40737.5|134
1711012200000|2024-03-21 09:10:00|40757|40750|40764.5|40757.5|40774.5|40767.5|40754.5|40747.5|117
1711012500000|2024-03-21 09:15:00|40762|40755|40787|40780|40787|40780|40754.5|40747.5|51
1711012800000|2024-03-21 09:20:00|40789.5|40782.5|40784.5|40777.5|40802|40795|40777|40770|133
1711013100000|2024-03-21 09:25:00|40782|40775|40812|40805|40819.5|40812.5|40779.5|40772.5|128
1711013400000|2024-03-21 09:30:00|40814.5|40807.5|40799.5|40792.5|40814.5|40807.5|40794.5|40787.5|41
1711013700000|2024-03-21 09:35:00|40797|40790|40837|40830|40839.5|40832.5|40789.5|40782.5|61
1711014000000|2024-03-21 09:40:00|40834.5|40827.5|40837|40830|40854.5|40847.5|40824.5|40817.5|73
1711014300000|2024-03-21 09:45:00|40839.5|40832.5|40819.5|40812.5|40859.5|40852.5|40819.5|40812.5|26
1711014600000|2024-03-21 09:50:00|40817|40810|40817|40810|40834.5|40827.5|40814.5|40807.5|26
1711014900000|2024-03-21 09:55:00|40819.5|40812.5|40809.5|40802.5|40824.5|40817.5|40804.5|40797.5|45
1711015200000|2024-03-21 10:00:00|40812|40805|40814.5|40807.5|40822|40815|40799.5|40792.5|41
1711015500000|2024-03-21 10:05:00|40812|40805|40814.5|40807.5|40814.5|40807.5|40794.5|40787.5|56
1711015800000|2024-03-21 10:10:00|40812|40805|40809.5|40802.5|40819.5|40812.5|40804.5|40797.5|37
1711016100000|2024-03-21 10:15:00|40807|40800|40812|40805|40814.5|40807.5|40799.5|40792.5|24
1711016400000|2024-03-21 10:20:00|40809.5|40802.5|40799.5|40792.5|40812|40805|40792|40785|24
1711016700000|2024-03-21 10:25:00|40804.5|40797.5|40809.5|40802.5|40814.5|40807.5|40797|40790|49
1711017000000|2024-03-21 10:30:00|40812|40805|40824.5|40817.5|40829.5|40822.5|40804.5|40797.5|15
1711017300000|2024-03-21 10:35:00|40819.5|40812.5|40814.5|40807.5|40824.5|40817.5|40809.5|40802.5|24
1711017600000|2024-03-21 10:40:00|40812|40805|40812|40805|40819.5|40812.5|40809.5|40802.5|18
1711017900000|2024-03-21 10:45:00|40809.5|40802.5|40819.5|40812.5|40824.5|40817.5|40809.5|40802.5|20
1711018200000|2024-03-21 10:50:00|40817|40810|40829.5|40822.5|40829.5|40822.5|40814.5|40807.5|18
1711018500000|2024-03-21 10:55:00|40824.5|40817.5|40827|40820|40837|40830|40824.5|40817.5|145
1711018800000|2024-03-21 11:00:00|40829.5|40822.5|40844.5|40837.5|40849.5|40842.5|40824.5|40817.5|156
1711019100000|2024-03-21 11:05:00|40839.5|40832.5|40839.5|40832.5|40844.5|40837.5|40824.5|40817.5|106
1711019400000|2024-03-21 11:10:00|40837|40830|40829.5|40822.5|40844.5|40837.5|40827|40820|13
1711019700000|2024-03-21 11:15:00|40834.5|40827.5|40814.5|40807.5|40834.5|40827.5|40814.5|40807.5|23
1711020000000|2024-03-21 11:20:00|40812|40805|40807|40800|40819.5|40812.5|40797|40790|55
1711020300000|2024-03-21 11:25:00|40809.5|40802.5|40824.5|40817.5|40834.5|40827.5|40809.5|40802.5|25
1711020600000|2024-03-21 11:30:00|40822|40815|40854.5|40847.5|40854.5|40847.5|40819.5|40812.5|20
1711020900000|2024-03-21 11:35:00|40852|40845|40862|40855|40864.5|40857.5|40844.5|40837.5|23
1711021200000|2024-03-21 11:40:00|40859.5|40852.5|40877|40870|40884.5|40877.5|40859.5|40852.5|131
1711021500000|2024-03-21 11:45:00|40879.5|40872.5|40882|40875|40889.5|40882.5|40874.5|40867.5|82
1711021800000|2024-03-21 11:50:00|40879.5|40872.5|40869.5|40862.5|40884.5|40877.5|40869.5|40862.5|34
1711022100000|2024-03-21 11:55:00|40872|40865|40872|40865|40879.5|40872.5|40867|40860|31
1711022400000|2024-03-21 12:00:00|40874.5|40867.5|40869.5|40862.5|40879.5|40872.5|40859.5|40852.5|35
1711022700000|2024-03-21 12:05:00|40867|40860|40854.5|40847.5|40869.5|40862.5|40839.5|40832.5|88
1711023000000|2024-03-21 12:10:00|40857|40850|40867|40860|40867|40860|40849.5|40842.5|14
1711023300000|2024-03-21 12:15:00|40869.5|40862.5|40874.5|40867.5|40877|40870|40859.5|40852.5|9
1711023600000|2024-03-21 12:20:00|40872|40865|40882|40875|40882|40875|40869.5|40862.5|11
1711023900000|2024-03-21 12:25:00|40879.5|40872.5|40884.5|40877.5|40892|40885|40879.5|40872.5|35
1711024200000|2024-03-21 12:30:00|40887|40880|40904.5|40897.5|40909.5|40902.5|40882|40875|55
1711024500000|2024-03-21 12:35:00|40907|40900|40894.5|40887.5|40909.5|40902.5|40884.5|40877.5|53
1711024800000|2024-03-21 12:40:00|40897|40890|40889.5|40882.5|40904.5|40897.5|40879.5|40872.5|34
1711025100000|2024-03-21 12:45:00|40892|40885|40889.5|40882.5|40899.5|40892.5|40879.5|40872.5|55
1711025400000|2024-03-21 12:50:00|40892|40885|40884.5|40877.5|40894.5|40887.5|40877|40870|32
1711025700000|2024-03-21 12:55:00|40879.5|40872.5|40869.5|40862.5|40884.5|40877.5|40862|40855|30
1711026000000|2024-03-21 13:00:00|40872|40865|40869.5|40862.5|40874.5|40867.5|40854.5|40847.5|46
1711026300000|2024-03-21 13:05:00|40874.5|40867.5|40877|40870|40879.5|40872.5|40869.5|40862.5|43
1711026600000|2024-03-21 13:10:00|40879.5|40872.5|40889.5|40882.5|40894.5|40887.5|40874.5|40867.5|55
1711026900000|2024-03-21 13:15:00|40892|40885|40914.5|40907.5|40914.5|40907.5|40889.5|40882.5|146
1711027200000|2024-03-21 13:20:00|40909.5|40902.5|40907|40900|40924.5|40917.5|40899.5|40892.5|189
1711027500000|2024-03-21 13:25:00|40904.5|40897.5|40924.5|40917.5|40929.5|40922.5|40902|40895|70
1711027800000|2024-03-21 13:30:00|40927|40920|40944.5|40937.5|40949.5|40942.5|40914.5|40907.5|234
1711028100000|2024-03-21 13:35:00|40947|40940|40969.5|40962.5|40979.5|40972.5|40947|40940|202
1711028400000|2024-03-21 13:40:00|40972|40965|40957|40950|40994.5|40987.5|40944.5|40937.5|171
1711028700000|2024-03-21 13:45:00|40954.5|40947.5|40934.5|40927.5|40972|40965|40922|40915|160
1711029000000|2024-03-21 13:50:00|40937|40930|40969.5|40962.5|40979.5|40972.5|40934.5|40927.5|104
1711029300000|2024-03-21 13:55:00|40972|40965|40972|40965|40989.5|40982.5|40959.5|40952.5|115
1711029600000|2024-03-21 14:00:00|40967|40960|40979.5|40972.5|40984.5|40977.5|40954.5|40947.5|105
1711029900000|2024-03-21 14:05:00|40977|40970|40979.5|40972.5|40994.5|40987.5|40962|40955|108
1711030200000|2024-03-21 14:10:00|40982|40975|40994.5|40987.5|41009.5|41002.5|40979.5|40972.5|203
1711030500000|2024-03-21 14:15:00|40997|40990|40999.5|40992.5|41004.5|40997.5|40974.5|40967.5|95
1711030800000|2024-03-21 14:20:00|41002|40995|41019.5|41012.5|41039.5|41032.5|40994.5|40987.5|130
1711031100000|2024-03-21 14:25:00|41014.5|41007.5|41034.5|41027.5|41044.5|41037.5|41014.5|41007.5|92
1711031400000|2024-03-21 14:30:00|41037|41030|41014.5|41007.5|41037|41030|40999.5|40992.5|174
1711031700000|2024-03-21 14:35:00|41012|41005|41024.5|41017.5|41029.5|41022.5|41004.5|40997.5|158
1711032000000|2024-03-21 14:40:00|41019.5|41012.5|41064.5|41057.5|41074.5|41067.5|41012|41005|181
1711032300000|2024-03-21 14:45:00|41062|41055|41077|41070|41077|41070|41047|41040|64
1711032600000|2024-03-21 14:50:00|41074.5|41067.5|41099.5|41092.5|41114.5|41107.5|41064.5|41057.5|383
1711032900000|2024-03-21 14:55:00|41094.5|41087.5|41094.5|41087.5|41114.5|41107.5|41089.5|41082.5|111
1711033200000|2024-03-21 15:00:00|41092|41085|41094.5|41087.5|41114.5|41107.5|41089.5|41082.5|102
1711033500000|2024-03-21 15:05:00|41092|41085|41074.5|41067.5|41092|41085|41064.5|41057.5|110
1711033800000|2024-03-21 15:10:00|41077|41070|41089.5|41082.5|41089.5|41082.5|41069.5|41062.5|175
1711034100000|2024-03-21 15:15:00|41087|41080|41069.5|41062.5|41089.5|41082.5|41059.5|41052.5|71
1711034400000|2024-03-21 15:20:00|41064.5|41057.5|41069.5|41062.5|41084.5|41077.5|41059.5|41052.5|228
1711034700000|2024-03-21 15:25:00|41067|41060|41069.5|41062.5|41074.5|41067.5|41059.5|41052.5|105
1711035000000|2024-03-21 15:30:00|41072|41065|41074.5|41067.5|41079.5|41072.5|41059.5|41052.5|139
1711035300000|2024-03-21 15:35:00|41072|41065|41059.5|41052.5|41074.5|41067.5|41039.5|41032.5|68
1711035600000|2024-03-21 15:40:00|41062|41055|41089.5|41082.5|41089.5|41082.5|41059.5|41052.5|59
1711035900000|2024-03-21 15:45:00|41087|41080|41069.5|41062.5|41089.5|41082.5|41069.5|41062.5|63
1711036200000|2024-03-21 15:50:00|41072|41065|41094.5|41087.5|41102|41095|41069.5|41062.5|81
1711036500000|2024-03-21 15:55:00|41097|41090|41094.5|41087.5|41114.5|41107.5|41089.5|41082.5|187
1711036800000|2024-03-21 16:00:00|41097|41090|41119.5|41112.5|41119.5|41112.5|41084.5|41077.5|60
1711037100000|2024-03-21 16:05:00|41122|41115|41139.5|41132.5|41149.5|41142.5|41119.5|41112.5|184
1711037400000|2024-03-21 16:10:00|41142|41135|41149.5|41142.5|41157|41150|41134.5|41127.5|155
1711037700000|2024-03-21 16:15:00|41154.5|41147.5|41147|41140|41159.5|41152.5|41134.5|41127.5|143
1711038000000|2024-03-21 16:20:00|41144.5|41137.5|41144.5|41137.5|41154.5|41147.5|41139.5|41132.5|41
1711038300000|2024-03-21 16:25:00|41142|41135|41139.5|41132.5|41149.5|41142.5|41134.5|41127.5|115
1711038600000|2024-03-21 16:30:00|41144.5|41137.5|41114.5|41107.5|41149.5|41142.5|41109.5|41102.5|92
1711038900000|2024-03-21 16:35:00|41109.5|41102.5|41134.5|41127.5|41134.5|41127.5|41107|41100|35
1711039200000|2024-03-21 16:40:00|41137|41130|41137|41130|41149.5|41142.5|41132|41125|57
1711039500000|2024-03-21 16:45:00|41134.5|41127.5|41139.5|41132.5|41139.5|41132.5|41124.5|41117.5|77
1711039800000|2024-03-21 16:50:00|41137|41130|41149.5|41142.5|41149.5|41142.5|41129.5|41122.5|69
1711040100000|2024-03-21 16:55:00|41152|41145|41144.5|41137.5|41154.5|41147.5|41134.5|41127.5|104
1711040400000|2024-03-21 17:00:00|41142|41135|41134.5|41127.5|41144.5|41137.5|41119.5|41112.5|67
1711040700000|2024-03-21 17:05:00|41137|41130|41144.5|41137.5|41149.5|41142.5|41134.5|41127.5|34
1711041000000|2024-03-21 17:10:00|41142|41135|41164.5|41157.5|41167|41160|41142|41135|38
1711041300000|2024-03-21 17:15:00|41162|41155|41147|41140|41164.5|41157.5|41144.5|41137.5|119
1711041600000|2024-03-21 17:20:00|41149.5|41142.5|41124.5|41117.5|41149.5|41142.5|41122|41115|50
1711041900000|2024-03-21 17:25:00|41127|41120|41129.5|41122.5|41142|41135|41124.5|41117.5|16
1711042200000|2024-03-21 17:30:00|41124.5|41117.5|41119.5|41112.5|41129.5|41122.5|41119.5|41112.5|46
1711042500000|2024-03-21 17:35:00|41117|41110|41132|41125|41132|41125|41114.5|41107.5|25
1711042800000|2024-03-21 17:40:00|41129.5|41122.5|41134.5|41127.5|41134.5|41127.5|41124.5|41117.5|10
1711043100000|2024-03-21 17:45:00|41137|41130|41117|41110|41137|41130|41109.5|41102.5|45
1711043400000|2024-03-21 17:50:00|41119.5|41112.5|41104.5|41097.5|41129.5|41122.5|41104.5|41097.5|106
1711043700000|2024-03-21 17:55:00|41107|41100|41104.5|41097.5|41109.5|41102.5|41094.5|41087.5|69
1711044000000|2024-03-21 18:00:00|41102|41095|41082|41075|41104.5|41097.5|41069.5|41062.5|191
1711044300000|2024-03-21 18:05:00|41084.5|41077.5|41054.5|41047.5|41089.5|41082.5|41054.5|41047.5|85
1711044600000|2024-03-21 18:10:00|41057|41050|41054.5|41047.5|41069.5|41062.5|41054.5|41047.5|88
1711044900000|2024-03-21 18:15:00|41057|41050|41072|41065|41077|41070|41049.5|41042.5|48
1711045200000|2024-03-21 18:20:00|41074.5|41067.5|41082|41075|41094.5|41087.5|41072|41065|69
1711045500000|2024-03-21 18:25:00|41084.5|41077.5|41109.5|41102.5|41109.5|41102.5|41082|41075|49
1711045800000|2024-03-21 18:30:00|41107|41100|41089.5|41082.5|41109.5|41102.5|41089.5|41082.5|64
1711046100000|2024-03-21 18:35:00|41087|41080|41042|41035|41089.5|41082.5|41029.5|41022.5|99
1711046400000|2024-03-21 18:40:00|41039.5|41032.5|41059.5|41052.5|41069.5|41062.5|41034.5|41027.5|96
1711046700000|2024-03-21 18:45:00|41057|41050|41069.5|41062.5|41087|41080|41054.5|41047.5|65
1711047000000|2024-03-21 18:50:00|41067|41060|41059.5|41052.5|41082|41075|41059.5|41052.5|67
1711047300000|2024-03-21 18:55:00|41057|41050|41064.5|41057.5|41067|41060|41034.5|41027.5|124
1711047600000|2024-03-21 19:00:00|41062|41055|41039.5|41032.5|41077|41070|41039.5|41032.5|69
1711047900000|2024-03-21 19:05:00|41042|41035|41049.5|41042.5|41054.5|41047.5|41034.5|41027.5|105
1711048200000|2024-03-21 19:10:00|41047|41040|41039.5|41032.5|41064.5|41057.5|41034.5|41027.5|130
1711048500000|2024-03-21 19:15:00|41037|41030|41054.5|41047.5|41059.5|41052.5|41034.5|41027.5|32
1711048800000|2024-03-21 19:20:00|41059.5|41052.5|41044.5|41037.5|41064.5|41057.5|41029.5|41022.5|50
1711049100000|2024-03-21 19:25:00|41047|41040|41059.5|41052.5|41059.5|41052.5|41044.5|41037.5|19
1711049400000|2024-03-21 19:30:00|41062|41055|41044.5|41037.5|41072|41065|41044.5|41037.5|86
1711049700000|2024-03-21 19:35:00|41047|41040|41039.5|41032.5|41054.5|41047.5|41029.5|41022.5|33
1711050000000|2024-03-21 19:40:00|41042|41035|41077|41070|41077|41070|41039.5|41032.5|61
1711050300000|2024-03-21 19:45:00|41079.5|41072.5|41059.5|41052.5|41084.5|41077.5|41044.5|41037.5|53
1711050600000|2024-03-21 19:50:00|41062|41055|41064.5|41057.5|41079.5|41072.5|41059.5|41052.5|212
1711050900000|2024-03-21 19:55:00|41069.5|41062.5|41049.5|41042.5|41069.5|41062.5|41014.5|41007.5|243
1711051200000|2024-03-21 20:00:00|41052|41045|41057|41050|41064.5|41057.5|41049.5|41042.5|43
1711051500000|2024-03-21 20:05:00|41054.5|41047.5|41039.5|41032.5|41054.5|41047.5|41039.5|41032.5|21
1711051800000|2024-03-21 20:10:00|41042|41035|41022|41015|41042|41035|41019.5|41012.5|35
1711052100000|2024-03-21 20:15:00|41024.5|41017.5|41049.5|41042.5|41049.5|41042.5|41019.5|41012.5|57
1711052400000|2024-03-21 20:20:00|41054.5|41047.5|41054.5|41047.5|41057|41050|41049.5|41042.5|3
1711052700000|2024-03-21 20:25:00|41052|41045|41054.5|41047.5|41059.5|41052.5|41052|41045|12
1711053000000|2024-03-21 20:30:00|41052|41045|41049.5|41042.5|41052|41045|41044.5|41037.5|11
1711053300000|2024-03-21 20:35:00|41052|41045|41049.5|41042.5|41054.5|41047.5|41049.5|41042.5|9
1711053600000|2024-03-21 20:40:00|41047|41040|41037|41030|41047|41040|41034.5|41027.5|66
1711053900000|2024-03-21 20:45:00|41034.5|41027.5|41042|41035|41044.5|41037.5|41034.5|41027.5|6
1711054200000|2024-03-21 20:50:00|41044.5|41037.5|41042|41035|41044.5|41037.5|41034.5|41027.5|61
1711054500000|2024-03-21 20:55:00|41037|41030|41046|41031|41053.5|41042.5|41029.5|41022.5|62
1711054800000|2024-03-21 21:00:00|41051|41036|41051|41036|41061|41046|41046|41031|4
1711055100000|2024-03-21 21:05:00|41053.5|41038.5|41053.5|41038.5|41053.5|41038.5|41051|41036|1
1711055400000|2024-03-21 21:10:00|41061.4|41031.4|41061.4|41031.4|41061.4|41031.4|41061.4|41031.4|12401
1711055700000|2024-03-21 21:15:00|41060.8|41030.8|41058.4|41028.4|41061|41031|41056.4|41026.4|0
1711056000000|2024-03-21 21:20:00|41058.2|41028.2|41059.4|41029.4|41059.4|41029.4|41058.2|41028.2|0
1711056600000|2024-03-21 21:30:00|41058.4|41028.4|41058.6|41028.6|41058.6|41028.6|41058|41028|0
1711056900000|2024-03-21 21:35:00|41058.8|41028.8|41058|41028|41058.8|41028.8|41057.6|41027.6|0
1711057200000|2024-03-21 21:40:00|41057.8|41027.8|41057.2|41027.2|41058|41028|41055.4|41025.4|0
1711057500000|2024-03-21 21:45:00|41057.4|41027.4|41056.4|41026.4|41061|41031|41056|41026|0
1711057800000|2024-03-21 21:50:00|41056.2|41026.2|41053.7|41023.7|41056.4|41026.4|41053.7|41023.7|0
1711058100000|2024-03-21 21:55:00|41052.7|41022.7|41055|41025|41055|41025|41050|41020|0
1711058400000|2024-03-21 22:00:00|41055.7|41025.7|41033.5|41018.5|41062.5|41032.5|41031|41016|9
1711058700000|2024-03-21 22:05:00|41031|41016|41026|41011|41031|41016|41026|41011|1
1711059300000|2024-03-21 22:15:00|41023.5|41008.5|41013.5|40998.5|41023.5|41008.5|41008.5|40993.5|10
1711059600000|2024-03-21 22:20:00|41011|40996|41011|40996|41011|40996|41011|40996|0
1711059900000|2024-03-21 22:25:00|41013.5|40998.5|41013.5|40998.5|41013.5|40998.5|41011|40996|2
1711060200000|2024-03-21 22:30:00|41021|41006|41021|41006|41021|41006|41021|41006|2
1711061100000|2024-03-21 22:45:00|41018.5|41003.5|41013.5|40998.5|41018.5|41003.5|41011|40996|6
1711061400000|2024-03-21 22:50:00|||||||||6
1711061700000|2024-03-21 22:55:00|||||||||1
1711062000000|2024-03-21 23:00:00|41018.5|41003.5|41026|41011|41026|41011|41018.5|41003.5|61
1711062300000|2024-03-21 23:05:00|41028.5|41013.5|41036|41021|41038.5|41023.5|41028.5|41013.5|32
1711062600000|2024-03-21 23:10:00|41033.5|41018.5|41033.5|41018.5|41038.5|41023.5|41033.5|41018.5|3
1711062900000|2024-03-21 23:15:00|41036|41021|41028.5|41013.5|41038.5|41023.5|41021|41006|39
1711063200000|2024-03-21 23:20:00|41026|41011|41018.5|41003.5|41028.5|41013.5|41018.5|41003.5|34
1711063500000|2024-03-21 23:25:00|41023.5|41008.5|41031|41016|41036|41021|41018.5|41003.5|2
1711063800000|2024-03-21 23:30:00|41028.5|41013.5|41049.5|41042.5|41049.5|41042.5|41028.5|41013.5|13770
1711064100000|2024-03-21 23:35:00|41052|41045|41062|41055|41062|41055|41039.5|41032.5|90
1711064400000|2024-03-21 23:40:00|41064.5|41057.5|41047|41040|41074.5|41067.5|41037|41030|149
1711064700000|2024-03-21 23:45:00|41044.5|41037.5|41064.5|41057.5|41097|41090|41032|41025|334
1711065000000|2024-03-21 23:50:00|41069.5|41062.5|41089.5|41082.5|41114.5|41107.5|41069.5|41062.5|194
1711065300000|2024-03-21 23:55:00|41087|41080|41062|41055|41089.5|41082.5|41054.5|41047.5|181
1711065600000|2024-03-22 00:00:00|41059.5|41052.5|41112|41105|41129.5|41122.5|41017|41010|999
1711065900000|2024-03-22 00:05:00|41109.5|41102.5|41047|41040|41127|41120|41044.5|41037.5|527
1711066200000|2024-03-22 00:10:00|41044.5|41037.5|40979.5|40972.5|41049.5|41042.5|40974.5|40967.5|710
1711066500000|2024-03-22 00:15:00|40974.5|40967.5|41012|41005|41037|41030|40944.5|40937.5|470
1711066800000|2024-03-22 00:20:00|41009.5|41002.5|41054.5|41047.5|41069.5|41062.5|41009.5|41002.5|502
1711067100000|2024-03-22 00:25:00|41057|41050|40979.5|40972.5|41059.5|41052.5|40974.5|40967.5|473
1711067400000|2024-03-22 00:30:00|40977|40970|40974.5|40967.5|41014.5|41007.5|40964.5|40957.5|508
1711067700000|2024-03-22 00:35:00|40977|40970|41009.5|41002.5|41009.5|41002.5|40969.5|40962.5|252
1711068000000|2024-03-22 00:40:00|41007|41000|41029.5|41022.5|41039.5|41032.5|41007|41000|223
1711068300000|2024-03-22 00:45:00|41027|41020|41042|41035|41049.5|41042.5|41014.5|41007.5|287
1711068600000|2024-03-22 00:50:00|41039.5|41032.5|41084.5|41077.5|41109.5|41102.5|41037|41030|717
1711068900000|2024-03-22 00:55:00|41082|41075|41084.5|41077.5|41109.5|41102.5|41074.5|41067.5|238
1711069200000|2024-03-22 01:00:00|41082|41075|41047|41040|41084.5|41077.5|41044.5|41037.5|155
1711069500000|2024-03-22 01:05:00|41044.5|41037.5|41067|41060|41077|41070|41042|41035|137
1711069800000|2024-03-22 01:10:00|41064.5|41057.5|41057|41050|41104.5|41097.5|41047|41040|156
1711070100000|2024-03-22 01:15:00|41054.5|41047.5|41049.5|41042.5|41097|41090|41044.5|41037.5|151
1711070400000|2024-03-22 01:20:00|41052|41045|41052|41045|41057|41050|41029.5|41022.5|137
1711070700000|2024-03-22 01:25:00|41049.5|41042.5|41054.5|41047.5|41074.5|41067.5|41039.5|41032.5|135
1711071000000|2024-03-22 01:30:00|41057|41050|41104.5|41097.5|41112|41105|41034.5|41027.5|224
1711071300000|2024-03-22 01:35:00|41102|41095|40984.5|40977.5|41102|41095|40977|40970|327
1711071600000|2024-03-22 01:40:00|40982|40975|41019.5|41012.5|41024.5|41017.5|40982|40975|191
1711071900000|2024-03-22 01:45:00|41017|41010|41044.5|41037.5|41054.5|41047.5|41014.5|41007.5|154
1711072200000|2024-03-22 01:50:00|41042|41035|41044.5|41037.5|41062|41055|41019.5|41012.5|189
1711072500000|2024-03-22 01:55:00|41047|41040|40952|40945|41049.5|41042.5|40927|40920|352
1711072800000|2024-03-22 02:00:00|40949.5|40942.5|40942|40935|40972|40965|40929.5|40922.5|195
1711073100000|2024-03-22 02:05:00|40939.5|40932.5|40947|40940|40962|40955|40924.5|40917.5|163
1711073400000|2024-03-22 02:10:00|40949.5|40942.5|40904.5|40897.5|40967|40960|40904.5|40897.5|229
1711073700000|2024-03-22 02:15:00|40907|40900|40919.5|40912.5|40924.5|40917.5|40892|40885|191
1711074000000|2024-03-22 02:20:00|40917|40910|40919.5|40912.5|40924.5|40917.5|40902|40895|137
1711074300000|2024-03-22 02:25:00|40917|40910|40884.5|40877.5|40922|40915|40877|40870|177
1711074600000|2024-03-22 02:30:00|40882|40875|40867|40860|40904.5|40897.5|40864.5|40857.5|165
1711074900000|2024-03-22 02:35:00|40869.5|40862.5|40849.5|40842.5|40879.5|40872.5|40844.5|40837.5|200
1711075200000|2024-03-22 02:40:00|40847|40840|40842|40835|40857|40850|40824.5|40817.5|236
1711075500000|2024-03-22 02:45:00|40839.5|40832.5|40847|40840|40864.5|40857.5|40829.5|40822.5|266
1711075800000|2024-03-22 02:50:00|40844.5|40837.5|40829.5|40822.5|40844.5|40837.5|40819.5|40812.5|160
1711076100000|2024-03-22 02:55:00|40827|40820|40807|40800|40849.5|40842.5|40804.5|40797.5|101
1711076400000|2024-03-22 03:00:00|40804.5|40797.5|40844.5|40837.5|40854.5|40847.5|40804.5|40797.5|196
1711076700000|2024-03-22 03:05:00|40847|40840|40857|40850|40862|40855|40844.5|40837.5|80
1711077000000|2024-03-22 03:10:00|40859.5|40852.5|40829.5|40822.5|40859.5|40852.5|40829.5|40822.5|38
1711077300000|2024-03-22 03:15:00|40827|40820|40847|40840|40849.5|40842.5|40827|40820|48
1711077600000|2024-03-22 03:20:00|40844.5|40837.5|40874.5|40867.5|40879.5|40872.5|40844.5|40837.5|97
1711077900000|2024-03-22 03:25:00|40872|40865|40864.5|40857.5|40879.5|40872.5|40859.5|40852.5|58
1711078200000|2024-03-22 03:30:00|40854.5|40847.5|40754.5|40747.5|40854.5|40847.5|40754.5|40747.5|504
1711078500000|2024-03-22 03:35:00|40757|40750|40799.5|40792.5|40807|40800|40757|40750|326
1711078800000|2024-03-22 03:40:00|40797|40790|40809.5|40802.5|40847|40840|40797|40790|132
1711079100000|2024-03-22 03:45:00|40812|40805|40857|40850|40859.5|40852.5|40812|40805|133
1711079400000|2024-03-22 03:50:00|40859.5|40852.5|40869.5|40862.5|40874.5|40867.5|40834.5|40827.5|206
1711079700000|2024-03-22 03:55:00|40872|40865|40894.5|40887.5|40907|40900|40867|40860|221
1711080000000|2024-03-22 04:00:00|40899.5|40892.5|40899.5|40892.5|40909.5|40902.5|40864.5|40857.5|194
1711080300000|2024-03-22 04:05:00|40904.5|40897.5|40932|40925|40934.5|40927.5|40882|40875|179
1711080600000|2024-03-22 04:10:00|40934.5|40927.5|40974.5|40967.5|40974.5|40967.5|40919.5|40912.5|257
1711080900000|2024-03-22 04:15:00|40972|40965|40957|40950|40977|40970|40939.5|40932.5|179
1711081200000|2024-03-22 04:20:00|40954.5|40947.5|40969.5|40962.5|40979.5|40972.5|40949.5|40942.5|155
1711081500000|2024-03-22 04:25:00|40967|40960|40939.5|40932.5|40972|40965|40929.5|40922.5|140
1711081800000|2024-03-22 04:30:00|40942|40935|40944.5|40937.5|40952|40945|40924.5|40917.5|73
1711082100000|2024-03-22 04:35:00|40947|40940|40959.5|40952.5|40974.5|40967.5|40944.5|40937.5|111
1711082400000|2024-03-22 04:40:00|40957|40950|40969.5|40962.5|40969.5|40962.5|40944.5|40937.5|101
1711082700000|2024-03-22 04:45:00|40967|40960|40969.5|40962.5|40984.5|40977.5|40959.5|40952.5|106
1711083000000|2024-03-22 04:50:00|40967|40960|40957|40950|40969.5|40962.5|40944.5|40937.5|85
1711083300000|2024-03-22 04:55:00|40954.5|40947.5|40964.5|40957.5|40964.5|40957.5|40937|40930|57
1711083600000|2024-03-22 05:00:00|40962|40955|40974.5|40967.5|40977|40970|40934.5|40927.5|112
1711083900000|2024-03-22 05:05:00|40972|40965|40967|40960|40974.5|40967.5|40944.5|40937.5|119
1711084200000|2024-03-22 05:10:00|40969.5|40962.5|40959.5|40952.5|40984.5|40977.5|40954.5|40947.5|102
1711084500000|2024-03-22 05:15:00|40957|40950|40984.5|40977.5|40989.5|40982.5|40944.5|40937.5|121
1711084800000|2024-03-22 05:20:00|40982|40975|41024.5|41017.5|41029.5|41022.5|40974.5|40967.5|349
1711085100000|2024-03-22 05:25:00|41019.5|41012.5|41039.5|41032.5|41042|41035|41004.5|40997.5|217
1711085400000|2024-03-22 05:30:00|41037|41030|41019.5|41012.5|41044.5|41037.5|41017|41010|302
1711085700000|2024-03-22 05:35:00|41017|41010|41019.5|41012.5|41029.5|41022.5|40999.5|40992.5|158
1711086000000|2024-03-22 05:40:00|41017|41010|41039.5|41032.5|41044.5|41037.5|41014.5|41007.5|138
1711086300000|2024-03-22 05:45:00|41042|41035|41034.5|41027.5|41049.5|41042.5|41029.5|41022.5|213
1711086600000|2024-03-22 05:50:00|41032|41025|41004.5|40997.5|41034.5|41027.5|41004.5|40997.5|202
1711086900000|2024-03-22 05:55:00|41002|40995|40954.5|40947.5|41002|40995|40939.5|40932.5|736
1711087200000|2024-03-22 06:00:00|40944.5|40937.5|40974.5|40967.5|40979.5|40972.5|40934.5|40927.5|652
1711087500000|2024-03-22 06:05:00|40977|40970|40954.5|40947.5|40984.5|40977.5|40949.5|40942.5|275
1711087800000|2024-03-22 06:10:00|40964.5|40957.5|40964.5|40957.5|40982|40975|40954.5|40947.5|321
1711088100000|2024-03-22 06:15:00|40959.5|40952.5|40964.5|40957.5|40974.5|40967.5|40959.5|40952.5|104
1711088400000|2024-03-22 06:20:00|40967|40960|40964.5|40957.5|40967|40960|40959.5|40952.5|38
1711088700000|2024-03-22 06:25:00|40967|40960|40959.5|40952.5|40969.5|40962.5|40959.5|40952.5|21
1711089000000|2024-03-22 06:30:00|40962|40955|40939.5|40932.5|40964.5|40957.5|40939.5|40932.5|32
1711089300000|2024-03-22 06:35:00|40944.5|40937.5|40934.5|40927.5|40947|40940|40927|40920|91
1711089600000|2024-03-22 06:40:00|40932|40925|40944.5|40937.5|40949.5|40942.5|40932|40925|18
1711089900000|2024-03-22 06:45:00|40947|40940|40929.5|40922.5|40947|40940|40927|40920|12
1711090200000|2024-03-22 06:50:00|40927|40920|40934.5|40927.5|40939.5|40932.5|40917|40910|33
1711090500000|2024-03-22 06:55:00|40932|40925|40899.5|40892.5|40932|40925|40899.5|40892.5|117
1711090800000|2024-03-22 07:00:00|40904.5|40897.5|40882|40875|40909.5|40902.5|40877|40870|176
1711091100000|2024-03-22 07:05:00|40887|40880|40899.5|40892.5|40904.5|40897.5|40882|40875|47
1711091400000|2024-03-22 07:10:00|40897|40890|40904.5|40897.5|40909.5|40902.5|40889.5|40882.5|103
1711091700000|2024-03-22 07:15:00|40907|40900|40917|40910|40924.5|40917.5|40894.5|40887.5|47
1711092000000|2024-03-22 07:20:00|40914.5|40907.5|40892|40885|40914.5|40907.5|40884.5|40877.5|39
1711092300000|2024-03-22 07:25:00|40889.5|40882.5|40884.5|40877.5|40894.5|40887.5|40879.5|40872.5|23
1711092600000|2024-03-22 07:30:00|40879.5|40872.5|40874.5|40867.5|40909.5|40902.5|40869.5|40862.5|120
1711092900000|2024-03-22 07:35:00|40872|40865|40879.5|40872.5|40884.5|40877.5|40864.5|40857.5|45
1711093200000|2024-03-22 07:40:00|40877|40870|40889.5|40882.5|40899.5|40892.5|40874.5|40867.5|45
1711093500000|2024-03-22 07:45:00|40892|40885|40907|40900|40914.5|40907.5|40889.5|40882.5|35
1711093800000|2024-03-22 07:50:00|40904.5|40897.5|40892|40885|40914.5|40907.5|40892|40885|40
1711094100000|2024-03-22 07:55:00|40889.5|40882.5|40909.5|40902.5|40909.5|40902.5|40884.5|40877.5|74
1711094400000|2024-03-22 08:00:00|40914.5|40907.5|40912|40905|40924.5|40917.5|40904.5|40897.5|71
1711094700000|2024-03-22 08:05:00|40914.5|40907.5|40894.5|40887.5|40914.5|40907.5|40894.5|40887.5|171
1711095000000|2024-03-22 08:10:00|40892|40885|40899.5|40892.5|40904.5|40897.5|40879.5|40872.5|65
1711095300000|2024-03-22 08:15:00|40902|40895|40904.5|40897.5|40912|40905|40879.5|40872.5|239
1711095600000|2024-03-22 08:20:00|40907|40900|40937|40930|40939.5|40932.5|40904.5|40897.5|72
1711095900000|2024-03-22 08:25:00|40939.5|40932.5|40924.5|40917.5|40939.5|40932.5|40919.5|40912.5|33
1711096200000|2024-03-22 08:30:00|40927|40920|40929.5|40922.5|40944.5|40937.5|40924.5|40917.5|35
1711096500000|2024-03-22 08:35:00|40927|40920|40939.5|40932.5|40942|40935|40919.5|40912.5|85
1711096800000|2024-03-22 08:40:00|40937|40930|40939.5|40932.5|40942|40935|40929.5|40922.5|74
1711097100000|2024-03-22 08:45:00|40944.5|40937.5|40964.5|40957.5|40969.5|40962.5|40939.5|40932.5|81
1711097400000|2024-03-22 08:50:00|40967|40960|40964.5|40957.5|40979.5|40972.5|40954.5|40947.5|121
1711097700000|2024-03-22 08:55:00|40959.5|40952.5|40974.5|40967.5|40984.5|40977.5|40954.5|40947.5|88
1711098000000|2024-03-22 09:00:00|40977|40970|40982|40975|40989.5|40982.5|40972|40965|64
1711098300000|2024-03-22 09:05:00|40984.5|40977.5|40984.5|40977.5|41002|40995|40982|40975|96
1711098600000|2024-03-22 09:10:00|40987|40980|40997|40990|41002|40995|40984.5|40977.5|50
1711098900000|2024-03-22 09:15:00|40994.5|40987.5|40964.5|40957.5|40994.5|40987.5|40962|40955|61
1711099200000|2024-03-22 09:20:00|40962|40955|40944.5|40937.5|40964.5|40957.5|40944.5|40937.5|78
1711099500000|2024-03-22 09:25:00|40942|40935|40964.5|40957.5|40964.5|40957.5|40939.5|40932.5|60
1711099800000|2024-03-22 09:30:00|40959.5|40952.5|40949.5|40942.5|40969.5|40962.5|40949.5|40942.5|9
1711100100000|2024-03-22 09:35:00|40952|40945|40954.5|40947.5|40964.5|40957.5|40942|40935|24
1711100400000|2024-03-22 09:40:00|40952|40945|40959.5|40952.5|40969.5|40962.5|40952|40945|8
1711100700000|2024-03-22 09:45:00|40957|40950|40974.5|40967.5|40979.5|40972.5|40954.5|40947.5|19
1711101000000|2024-03-22 09:50:00|40977|40970|40987|40980|40989.5|40982.5|40969.5|40962.5|44
1711101300000|2024-03-22 09:55:00|40984.5|40977.5|40984.5|40977.5|40994.5|40987.5|40984.5|40977.5|38
1711101600000|2024-03-22 10:00:00|40982|40975|40984.5|40977.5|40989.5|40982.5|40979.5|40972.5|26
1711101900000|2024-03-22 10:05:00|40987|40980|40987|40980|40999.5|40992.5|40982|40975|90
1711102200000|2024-03-22 10:10:00|40984.5|40977.5|40964.5|40957.5|40984.5|40977.5|40962|40955|38
1711102500000|2024-03-22 10:15:00|40962|40955|40972|40965|40977|40970|40959.5|40952.5|7
1711102800000|2024-03-22 10:20:00|40969.5|40962.5|40979.5|40972.5|40984.5|40977.5|40969.5|40962.5|13
1711103100000|2024-03-22 10:25:00|40977|40970|40964.5|40957.5|40979.5|40972.5|40962|40955|12
1711103400000|2024-03-22 10:30:00|40967|40960|40954.5|40947.5|40969.5|40962.5|40949.5|40942.5|24
1711103700000|2024-03-22 10:35:00|40957|40950|40954.5|40947.5|40964.5|40957.5|40949.5|40942.5|16
1711104000000|2024-03-22 10:40:00|40957|40950|40964.5|40957.5|40964.5|40957.5|40952|40945|9
1711104300000|2024-03-22 10:45:00|40962|40955|40954.5|40947.5|40964.5|40957.5|40954.5|40947.5|21
1711104600000|2024-03-22 10:50:00|40949.5|40942.5|40949.5|40942.5|40959.5|40952.5|40944.5|40937.5|22
1711104900000|2024-03-22 10:55:00|40947|40940|40947|40940|40949.5|40942.5|40942|40935|21
1711105200000|2024-03-22 11:00:00|40949.5|40942.5|40944.5|40937.5|40954.5|40947.5|40944.5|40937.5|24
1711105500000|2024-03-22 11:05:00|40942|40935|40944.5|40937.5|40944.5|40937.5|40934.5|40927.5|19
1711105800000|2024-03-22 11:10:00|40949.5|40942.5|40947|40940|40954.5|40947.5|40944.5|40937.5|10
1711106100000|2024-03-22 11:15:00|40949.5|40942.5|40942|40935|40954.5|40947.5|40939.5|40932.5|20
1711106400000|2024-03-22 11:20:00|40944.5|40937.5|40919.5|40912.5|40944.5|40937.5|40919.5|40912.5|17
1711106700000|2024-03-22 11:25:00|40924.5|40917.5|40924.5|40917.5|40929.5|40922.5|40922|40915|25
1711107000000|2024-03-22 11:30:00|40927|40920|40934.5|40927.5|40934.5|40927.5|40924.5|40917.5|3
1711107300000|2024-03-22 11:35:00|40932|40925|40914.5|40907.5|40934.5|40927.5|40914.5|40907.5|35
1711107600000|2024-03-22 11:40:00|40912|40905|40909.5|40902.5|40914.5|40907.5|40899.5|40892.5|285
1711107900000|2024-03-22 11:45:00|40907|40900|40874.5|40867.5|40909.5|40902.5|40874.5|40867.5|54
1711108200000|2024-03-22 11:50:00|40877|40870|40849.5|40842.5|40879.5|40872.5|40814.5|40807.5|436
1711108500000|2024-03-22 11:55:00|40839.5|40832.5|40829.5|40822.5|40844.5|40837.5|40804.5|40797.5|235
1711108800000|2024-03-22 12:00:00|40832|40825|40814.5|40807.5|40834.5|40827.5|40799.5|40792.5|155
1711109100000|2024-03-22 12:05:00|40812|40805|40834.5|40827.5|40842|40835|40809.5|40802.5|135
1711109400000|2024-03-22 12:10:00|40837|40830|40814.5|40807.5|40839.5|40832.5|40799.5|40792.5|102
1711109700000|2024-03-22 12:15:00|40809.5|40802.5|40807|40800|40814.5|40807.5|40792|40785|138
1711110000000|2024-03-22 12:20:00|40804.5|40797.5|40789.5|40782.5|40824.5|40817.5|40789.5|40782.5|78
1711110300000|2024-03-22 12:25:00|40792|40785|40794.5|40787.5|40794.5|40787.5|40772|40765|274
1711110600000|2024-03-22 12:30:00|40792|40785|40789.5|40782.5|40807|40800|40779.5|40772.5|60
1711110900000|2024-03-22 12:35:00|40787|40780|40792|40785|40797|40790|40779.5|40772.5|35
1711111200000|2024-03-22 12:40:00|40794.5|40787.5|40824.5|40817.5|40824.5|40817.5|40789.5|40782.5|52
1711111500000|2024-03-22 12:45:00|40819.5|40812.5|40839.5|40832.5|40849.5|40842.5|40814.5|40807.5|99
1711111800000|2024-03-22 12:50:00|40842|40835|40849.5|40842.5|40854.5|40847.5|40834.5|40827.5|53
1711112100000|2024-03-22 12:55:00|40844.5|40837.5|40849.5|40842.5|40859.5|40852.5|40844.5|40837.5|115
1711112400000|2024-03-22 13:00:00|40852|40845|40844.5|40837.5|40864.5|40857.5|40839.5|40832.5|44
1711112700000|2024-03-22 13:05:00|40847|40840|40842|40835|40864.5|40857.5|40839.5|40832.5|122
1711113000000|2024-03-22 13:10:00|40839.5|40832.5|40847|40840|40852|40845|40839.5|40832.5|17
1711113300000|2024-03-22 13:15:00|40849.5|40842.5|40854.5|40847.5|40874.5|40867.5|40849.5|40842.5|62
1711113600000|2024-03-22 13:20:00|40857|40850|40832|40825|40859.5|40852.5|40832|40825|62
1711113900000|2024-03-22 13:25:00|40829.5|40822.5|40844.5|40837.5|40854.5|40847.5|40829.5|40822.5|41
1711114200000|2024-03-22 13:30:00|40842|40835|40839.5|40832.5|40854.5|40847.5|40819.5|40812.5|352
1711114500000|2024-03-22 13:35:00|40842|40835|40844.5|40837.5|40864.5|40857.5|40829.5|40822.5|86
1711114800000|2024-03-22 13:40:00|40847|40840|40789.5|40782.5|40867|40860|40787|40780|105
1711115100000|2024-03-22 13:45:00|40794.5|40787.5|40772|40765|40802|40795|40772|40765|133
1711115400000|2024-03-22 13:50:00|40774.5|40767.5|40819.5|40812.5|40827|40820|40774.5|40767.5|76
1711115700000|2024-03-22 13:55:00|40817|40810|40789.5|40782.5|40817|40810|40784.5|40777.5|74
1711116000000|2024-03-22 14:00:00|40792|40785|40814.5|40807.5|40814.5|40807.5|40784.5|40777.5|232
1711116300000|2024-03-22 14:05:00|40812|40805|40829.5|40822.5|40839.5|40832.5|40802|40795|112
1711116600000|2024-03-22 14:10:00|40827|40820|40792|40785|40834.5|40827.5|40792|40785|92
1711116900000|2024-03-22 14:15:00|40794.5|40787.5|40772|40765|40794.5|40787.5|40764.5|40757.5|174
1711117200000|2024-03-22 14:20:00|40769.5|40762.5|40719.5|40712.5|40779.5|40772.5|40704.5|40697.5|294
1711117500000|2024-03-22 14:25:00|40724.5|40717.5|40712|40705|40729.5|40722.5|40694.5|40687.5|136
1711117800000|2024-03-22 14:30:00|40714.5|40707.5|40749.5|40742.5|40754.5|40747.5|40709.5|40702.5|220
1711118100000|2024-03-22 14:35:00|40754.5|40747.5|40764.5|40757.5|40764.5|40757.5|40737|40730|78
1711118400000|2024-03-22 14:40:00|40759.5|40752.5|40749.5|40742.5|40764.5|40757.5|40734.5|40727.5|99
1711118700000|2024-03-22 14:45:00|40752|40745|40779.5|40772.5|40784.5|40777.5|40749.5|40742.5|212
1711119000000|2024-03-22 14:50:00|40777|40770|40749.5|40742.5|40777|40770|40742|40735|152
1711119300000|2024-03-22 14:55:00|40754.5|40747.5|40759.5|40752.5|40759.5|40752.5|40744.5|40737.5|125
1711119600000|2024-03-22 15:00:00|40769.5|40762.5|40814.5|40807.5|40824.5|40817.5|40762|40755|299
1711119900000|2024-03-22 15:05:00|40809.5|40802.5|40809.5|40802.5|40824.5|40817.5|40809.5|40802.5|71
1711120200000|2024-03-22 15:10:00|40804.5|40797.5|40814.5|40807.5|40839.5|40832.5|40804.5|40797.5|151
1711120500000|2024-03-22 15:15:00|40812|40805|40822|40815|40824.5|40817.5|40789.5|40782.5|122
1711120800000|2024-03-22 15:20:00|40819.5|40812.5|40814.5|40807.5|40832|40825|40809.5|40802.5|96
1711121100000|2024-03-22 15:25:00|40817|40810|40829.5|40822.5|40829.5|40822.5|40804.5|40797.5|74
1711121400000|2024-03-22 15:30:00|40834.5|40827.5|40854.5|40847.5|40854.5|40847.5|40832|40825|161
1711121700000|2024-03-22 15:35:00|40852|40845|40804.5|40797.5|40854.5|40847.5|40799.5|40792.5|117
1711122000000|2024-03-22 15:40:00|40799.5|40792.5|40802|40795|40819.5|40812.5|40799.5|40792.5|44
1711122300000|2024-03-22 15:45:00|40799.5|40792.5|40822|40815|40829.5|40822.5|40799.5|40792.5|63
1711122600000|2024-03-22 15:50:00|40824.5|40817.5|40834.5|40827.5|40834.5|40827.5|40819.5|40812.5|106
1711122900000|2024-03-22 15:55:00|40839.5|40832.5|40844.5|40837.5|40849.5|40842.5|40824.5|40817.5|50
1711123200000|2024-03-22 16:00:00|40849.5|40842.5|40832|40825|40849.5|40842.5|40829.5|40822.5|51
1711123500000|2024-03-22 16:05:00|40829.5|40822.5|40829.5|40822.5|40839.5|40832.5|40824.5|40817.5|108
1711123800000|2024-03-22 16:10:00|40832|40825|40829.5|40822.5|40844.5|40837.5|40829.5|40822.5|48
1711124100000|2024-03-22 16:15:00|40832|40825|40809.5|40802.5|40832|40825|40804.5|40797.5|62
1711124400000|2024-03-22 16:20:00|40804.5|40797.5|40799.5|40792.5|40814.5|40807.5|40789.5|40782.5|70
1711124700000|2024-03-22 16:25:00|40797|40790|40814.5|40807.5|40814.5|40807.5|40794.5|40787.5|94
1711125000000|2024-03-22 16:30:00|40809.5|40802.5|40779.5|40772.5|40814.5|40807.5|40777|40770|150
1711125300000|2024-03-22 16:35:00|40777|40770|40789.5|40782.5|40804.5|40797.5|40774.5|40767.5|161
1711125600000|2024-03-22 16:40:00|40794.5|40787.5|40797|40790|40804.5|40797.5|40789.5|40782.5|43
1711125900000|2024-03-22 16:45:00|40799.5|40792.5|40814.5|40807.5|40814.5|40807.5|40794.5|40787.5|47
1711126200000|2024-03-22 16:50:00|40817|40810|40834.5|40827.5|40842|40835|40817|40810|64
1711126500000|2024-03-22 16:55:00|40839.5|40832.5|40844.5|40837.5|40844.5|40837.5|40834.5|40827.5|43
1711126800000|2024-03-22 17:00:00|40847|40840|40844.5|40837.5|40849.5|40842.5|40834.5|40827.5|103
1711127100000|2024-03-22 17:05:00|40847|40840|40844.5|40837.5|40849.5|40842.5|40839.5|40832.5|75
1711127400000|2024-03-22 17:10:00|40847|40840|40844.5|40837.5|40849.5|40842.5|40829.5|40822.5|54
1711127700000|2024-03-22 17:15:00|40842|40835|40837|40830|40849.5|40842.5|40834.5|40827.5|59
1711128000000|2024-03-22 17:20:00|40839.5|40832.5|40839.5|40832.5|40839.5|40832.5|40829.5|40822.5|106
1711128300000|2024-03-22 17:25:00|40837|40830|40847|40840|40849.5|40842.5|40837|40830|43
1711128600000|2024-03-22 17:30:00|40849.5|40842.5|40854.5|40847.5|40869.5|40862.5|40847|40840|40
1711128900000|2024-03-22 17:35:00|40859.5|40852.5|40834.5|40827.5|40859.5|40852.5|40834.5|40827.5|36
1711129200000|2024-03-22 17:40:00|40837|40830|40829.5|40822.5|40837|40830|40827|40820|59
1711129500000|2024-03-22 17:45:00|40832|40825|40839.5|40832.5|40849.5|40842.5|40829.5|40822.5|91
1711129800000|2024-03-22 17:50:00|40842|40835|40849.5|40842.5|40864.5|40857.5|40842|40835|72
1711130100000|2024-03-22 17:55:00|40847|40840|40859.5|40852.5|40862|40855|40844.5|40837.5|48
1711130400000|2024-03-22 18:00:00|40857|40850|40879.5|40872.5|40879.5|40872.5|40849.5|40842.5|52
1711130700000|2024-03-22 18:05:00|40874.5|40867.5|40869.5|40862.5|40874.5|40867.5|40854.5|40847.5|68
1711131000000|2024-03-22 18:10:00|40872|40865|40844.5|40837.5|40874.5|40867.5|40844.5|40837.5|63
1711131300000|2024-03-22 18:15:00|40849.5|40842.5|40829.5|40822.5|40849.5|40842.5|40829.5|40822.5|54
1711131600000|2024-03-22 18:20:00|40832|40825|40834.5|40827.5|40834.5|40827.5|40812|40805|72
1711131900000|2024-03-22 18:25:00|40832|40825|40844.5|40837.5|40849.5|40842.5|40832|40825|67
1711132200000|2024-03-22 18:30:00|40847|40840|40824.5|40817.5|40847|40840|40819.5|40812.5|56
1711132500000|2024-03-22 18:35:00|40829.5|40822.5|40839.5|40832.5|40854.5|40847.5|40824.5|40817.5|355
1711132800000|2024-03-22 18:40:00|40837|40830|40814.5|40807.5|40837|40830|40809.5|40802.5|67
1711133100000|2024-03-22 18:45:00|40817|40810|40804.5|40797.5|40819.5|40812.5|40799.5|40792.5|88
1711133400000|2024-03-22 18:50:00|40807|40800|40807|40800|40819.5|40812.5|40799.5|40792.5|69
1711133700000|2024-03-22 18:55:00|40809.5|40802.5|40834.5|40827.5|40834.5|40827.5|40804.5|40797.5|72
1711134000000|2024-03-22 19:00:00|40832|40825|40819.5|40812.5|40839.5|40832.5|40817|40810|100
1711134300000|2024-03-22 19:05:00|40817|40810|40809.5|40802.5|40819.5|40812.5|40799.5|40792.5|213
1711134600000|2024-03-22 19:10:00|40812|40805|40779.5|40772.5|40812|40805|40759.5|40752.5|181
1711134900000|2024-03-22 19:15:00|40782|40775|40782|40775|40789.5|40782.5|40764.5|40757.5|81
1711135200000|2024-03-22 19:20:00|40784.5|40777.5|40772|40765|40789.5|40782.5|40764.5|40757.5|90
1711135500000|2024-03-22 19:25:00|40769.5|40762.5|40784.5|40777.5|40787|40780|40767|40760|280
1711135800000|2024-03-22 19:30:00|40787|40780|40779.5|40772.5|40789.5|40782.5|40769.5|40762.5|133
1711136100000|2024-03-22 19:35:00|40782|40775|40789.5|40782.5|40794.5|40787.5|40779.5|40772.5|41
1711136400000|2024-03-22 19:40:00|40792|40785|40804.5|40797.5|40809.5|40802.5|40784.5|40777.5|41
1711136700000|2024-03-22 19:45:00|40799.5|40792.5|40799.5|40792.5|40804.5|40797.5|40789.5|40782.5|70
1711137000000|2024-03-22 19:50:00|40809.5|40802.5|40824.5|40817.5|40834.5|40827.5|40802|40795|152
1711137300000|2024-03-22 19:55:00|40829.5|40822.5|40799.5|40792.5|40839.5|40832.5|40799.5|40792.5|319
1711137600000|2024-03-22 20:00:00|40802|40795|40784.5|40777.5|40807|40800|40782|40775|101
1711137900000|2024-03-22 20:05:00|40782|40775|40777|40770|40789.5|40782.5|40774.5|40767.5|27
1711138200000|2024-03-22 20:10:00|40779.5|40772.5|40774.5|40767.5|40787|40780|40772|40765|34
1711138500000|2024-03-22 20:15:00|40772|40765|40772|40765|40774.5|40767.5|40769.5|40762.5|15
1711138800000|2024-03-22 20:20:00|40769.5|40762.5|40777|40770|40777|40770|40769.5|40762.5|6
1711139100000|2024-03-22 20:25:00|40774.5|40767.5|40762|40755|40774.5|40767.5|40762|40755|6
1711139400000|2024-03-22 20:30:00|40764.5|40757.5|40762|40755|40764.5|40757.5|40757|40750|13
1711139700000|2024-03-22 20:35:00|40764.5|40757.5|40767|40760|40767|40760|40762|40755|8
1711140000000|2024-03-22 20:40:00|40769.5|40762.5|40772|40765|40774.5|40767.5|40764.5|40757.5|22
1711140300000|2024-03-22 20:45:00|40774.5|40767.5|40769.5|40762.5|40774.5|40767.5|40769.5|40762.5|66
1711140600000|2024-03-22 20:50:00|40772|40765|40787|40780|40789.5|40782.5|40769.5|40762.5|22
1711140900000|2024-03-22 20:55:00|40789.5|40782.5|40781|40766|40794.5|40787.5|40754.5|40746|104
1711317600000|2024-03-24 22:00:00|40818.7|40788.7|40816|40786|40818.7|40788.7|40813.3|40783.3|0
1711317900000|2024-03-24 22:05:00|40817.3|40787.3|40813.3|40783.3|40826|40796|40812|40782|0
1711318200000|2024-03-24 22:10:00|40812|40782|40809.3|40779.3|40817.3|40787.3|40805.3|40775.3|2
1711318500000|2024-03-24 22:15:00|40810.6|40780.6|40773.5|40758.5|40814.7|40784.7|40773.5|40758.5|7
1711318800000|2024-03-24 22:20:00|40766|40751|40766|40751|40771|40756|40766|40751|2
1711319400000|2024-03-24 22:30:00|40768.5|40753.5|40771|40756|40781|40766|40768.5|40753.5|16
1711319700000|2024-03-24 22:35:00|40773.5|40758.5|40761|40746|40776|40761|40758.5|40743.5|56
1711320000000|2024-03-24 22:40:00|40758.5|40743.5|40776|40761|40776|40761|40756|40741|48
1711320300000|2024-03-24 22:45:00|40778.5|40763.5|40796|40781|40803.5|40788.5|40778.5|40763.5|73
1711320600000|2024-03-24 22:50:00|40808.5|40793.5|40808.5|40793.5|40808.5|40793.5|40808.5|40793.5|13
1711320900000|2024-03-24 22:55:00|40806|40791|40766|40751|40806|40791|40766|40751|21
1711321200000|2024-03-24 23:00:00|40763.5|40748.5|40733.5|40718.5|40763.5|40748.5|40723.5|40708.5|49
1711321500000|2024-03-24 23:05:00|40736|40721|40738.5|40723.5|40738.5|40723.5|40731|40716|15
1711321800000|2024-03-24 23:10:00|40736|40721|40731|40716|40748.5|40733.5|40731|40716|17
1711322100000|2024-03-24 23:15:00|40728.5|40713.5|40741|40726|40746|40731|40728.5|40713.5|10
1711322400000|2024-03-24 23:20:00|||||||||2
1711322700000|2024-03-24 23:25:00|40743.5|40728.5|40753.5|40738.5|40756|40741|40733.5|40718.5|30
1711323000000|2024-03-24 23:30:00|40756|40741|40789.5|40782.5|40802|40795|40744.5|40736|7866
1711323300000|2024-03-24 23:35:00|40792|40785|40802|40795|40804.5|40797.5|40774.5|40767.5|70
1711323600000|2024-03-24 23:40:00|40799.5|40792.5|40789.5|40782.5|40802|40795|40789.5|40782.5|71
1711323900000|2024-03-24 23:45:00|40787|40780|40764.5|40757.5|40812|40805|40759.5|40752.5|404
1711324200000|2024-03-24 23:50:00|40762|40755|40797|40790|40807|40800|40757|40750|230
1711324500000|2024-03-24 23:55:00|40799.5|40792.5|40827|40820|40827|40820|40797|40790|247
1711324800000|2024-03-25 00:00:00|40824.5|40817.5|40794.5|40787.5|40849.5|40842.5|40762|40755|1011
1711325100000|2024-03-25 00:05:00|40797|40790|40794.5|40787.5|40834.5|40827.5|40767|40760|452
1711325400000|2024-03-25 00:10:00|40789.5|40782.5|40749.5|40742.5|40799.5|40792.5|40734.5|40727.5|466
1711325700000|2024-03-25 00:15:00|40744.5|40737.5|40779.5|40772.5|40809.5|40802.5|40724.5|40717.5|477
1711326000000|2024-03-25 00:20:00|40777|40770|40839.5|40832.5|40859.5|40852.5|40767|40760|447
1711326300000|2024-03-25 00:25:00|40837|40830|40864.5|40857.5|40869.5|40862.5|40814.5|40807.5|258
1711326600000|2024-03-25 00:30:00|40867|40860|40872|40865|40882|40875|40849.5|40842.5|278
1711326900000|2024-03-25 00:35:00|40869.5|40862.5|40829.5|40822.5|40872|40865|40804.5|40797.5|423
1711327200000|2024-03-25 00:40:00|40827|40820|40809.5|40802.5|40847|40840|40804.5|40797.5|169
1711327500000|2024-03-25 00:45:00|40807|40800|40834.5|40827.5|40844.5|40837.5|40787|40780|212
1711327800000|2024-03-25 00:50:00|40839.5|40832.5|40844.5|40837.5|40854.5|40847.5|40814.5|40807.5|260
1711328100000|2024-03-25 00:55:00|40847|40840|40829.5|40822.5|40849.5|40842.5|40814.5|40807.5|196
1711328400000|2024-03-25 01:00:00|40827|40820|40829.5|40822.5|40864.5|40857.5|40822|40815|274
1711328700000|2024-03-25 01:05:00|40827|40820|40829.5|40822.5|40849.5|40842.5|40804.5|40797.5|211
1711329000000|2024-03-25 01:10:00|40827|40820|40749.5|40742.5|40834.5|40827.5|40747|40740|260
1711329300000|2024-03-25 01:15:00|40744.5|40737.5|40722|40715|40747|40740|40674.5|40667.5|572
1711329600000|2024-03-25 01:20:00|40719.5|40712.5|40704.5|40697.5|40739.5|40732.5|40689.5|40682.5|327
1711329900000|2024-03-25 01:25:00|40702|40695|40689.5|40682.5|40702|40695|40674.5|40667.5|380
1711330200000|2024-03-25 01:30:00|40687|40680|40684.5|40677.5|40712|40705|40674.5|40667.5|229
1711330500000|2024-03-25 01:35:00|40687|40680|40669.5|40662.5|40704.5|40697.5|40654.5|40647.5|234
1711330800000|2024-03-25 01:40:00|40667|40660|40664.5|40657.5|40672|40665|40637|40630|281
1711331100000|2024-03-25 01:45:00|40662|40655|40702|40695|40719.5|40712.5|40659.5|40652.5|270
1711331400000|2024-03-25 01:50:00|40699.5|40692.5|40699.5|40692.5|40709.5|40702.5|40669.5|40662.5|208
1711331700000|2024-03-25 01:55:00|40697|40690|40699.5|40692.5|40699.5|40692.5|40674.5|40667.5|131
1711332000000|2024-03-25 02:00:00|40697|40690|40674.5|40667.5|40704.5|40697.5|40664.5|40657.5|210
1711332300000|2024-03-25 02:05:00|40672|40665|40684.5|40677.5|40684.5|40677.5|40652|40645|195
1711332600000|2024-03-25 02:10:00|40682|40675|40657|40650|40684.5|40677.5|40644.5|40637.5|173
1711332900000|2024-03-25 02:15:00|40654.5|40647.5|40634.5|40627.5|40654.5|40647.5|40619.5|40612.5|197
1711333200000|2024-03-25 02:20:00|40632|40625|40652|40645|40654.5|40647.5|40609.5|40602.5|215
1711333500000|2024-03-25 02:25:00|40649.5|40642.5|40654.5|40647.5|40669.5|40662.5|40642|40635|126
1711333800000|2024-03-25 02:30:00|40659.5|40652.5|40647|40640|40669.5|40662.5|40644.5|40637.5|111
1711334100000|2024-03-25 02:35:00|40644.5|40637.5|40637|40630|40649.5|40642.5|40634.5|40627.5|68
1711334400000|2024-03-25 02:40:00|40639.5|40632.5|40612|40605|40649.5|40642.5|40607|40600|113
1711334700000|2024-03-25 02:45:00|40614.5|40607.5|40624.5|40617.5|40632|40625|40604.5|40597.5|134
1711335000000|2024-03-25 02:50:00|40622|40615|40614.5|40607.5|40627|40620|40602|40595|106
1711335300000|2024-03-25 02:55:00|40617|40610|40629.5|40622.5|40634.5|40627.5|40614.5|40607.5|60
1711335600000|2024-03-25 03:00:00|40624.5|40617.5|40627|40620|40629.5|40622.5|40609.5|40602.5|62
1711335900000|2024-03-25 03:05:00|40629.5|40622.5|40654.5|40647.5|40654.5|40647.5|40619.5|40612.5|53
1711336200000|2024-03-25 03:10:00|40649.5|40642.5|40644.5|40637.5|40664.5|40657.5|40639.5|40632.5|57
1711336500000|2024-03-25 03:15:00|40642|40635|40669.5|40662.5|40674.5|40667.5|40639.5|40632.5|175
1711336800000|2024-03-25 03:20:00|40667|40660|40669.5|40662.5|40674.5|40667.5|40659.5|40652.5|39
1711337100000|2024-03-25 03:25:00|40664.5|40657.5|40664.5|40657.5|40664.5|40657.5|40654.5|40647.5|52
1711337400000|2024-03-25 03:30:00|40662|40655|40657|40650|40662|40655|40624.5|40617.5|154
1711337700000|2024-03-25 03:35:00|40654.5|40647.5|40689.5|40682.5|40694.5|40687.5|40652|40645|138
1711338000000|2024-03-25 03:40:00|40684.5|40677.5|40624.5|40617.5|40684.5|40677.5|40622|40615|140
1711338300000|2024-03-25 03:45:00|40627|40620|40599.5|40592.5|40629.5|40622.5|40594.5|40587.5|144
1711338600000|2024-03-25 03:50:00|40602|40595|40634.5|40627.5|40634.5|40627.5|40584.5|40577.5|97
1711338900000|2024-03-25 03:55:00|40632|40625|40657|40650|40659.5|40652.5|40624.5|40617.5|99
1711339200000|2024-03-25 04:00:00|40654.5|40647.5|40647|40640|40674.5|40667.5|40644.5|40637.5|164
1711339500000|2024-03-25 04:05:00|40644.5|40637.5|40644.5|40637.5|40659.5|40652.5|40624.5|40617.5|117
1711339800000|2024-03-25 04:10:00|40647|40640|40664.5|40657.5|40664.5|40657.5|40634.5|40627.5|61
1711340100000|2024-03-25 04:15:00|40669.5|40662.5|40674.5|40667.5|40682|40675|40659.5|40652.5|53
1711340400000|2024-03-25 04:20:00|40677|40670|40679.5|40672.5|40684.5|40677.5|40662|40655|75
1711340700000|2024-03-25 04:25:00|40682|40675|40674.5|40667.5|40699.5|40692.5|40672|40665|71
1711341000000|2024-03-25 04:30:00|40672|40665|40664.5|40657.5|40684.5|40677.5|40659.5|40652.5|74
1711341300000|2024-03-25 04:35:00|40667|40660|40672|40665|40679.5|40672.5|40664.5|40657.5|58
1711341600000|2024-03-25 04:40:00|40674.5|40667.5|40642|40635|40679.5|40672.5|40639.5|40632.5|77
1711341900000|2024-03-25 04:45:00|40644.5|40637.5|40644.5|40637.5|40644.5|40637.5|40619.5|40612.5|144
1711342200000|2024-03-25 04:50:00|40647|40640|40684.5|40677.5|40684.5|40677.5|40637|40630|82
1711342500000|2024-03-25 04:55:00|40682|40675|40679.5|40672.5|40699.5|40692.5|40674.5|40667.5|102
1711342800000|2024-03-25 05:00:00|40682|40675|40664.5|40657.5|40687|40680|40652|40645|93
1711343100000|2024-03-25 05:05:00|40667|40660|40664.5|40657.5|40677|40670|40662|40655|57
1711343400000|2024-03-25 05:10:00|40667|40660|40677|40670|40694.5|40687.5|40667|40660|105
1711343700000|2024-03-25 05:15:00|40679.5|40672.5|40639.5|40632.5|40679.5|40672.5|40639.5|40632.5|228
1711344000000|2024-03-25 05:20:00|40644.5|40637.5|40624.5|40617.5|40647|40640|40619.5|40612.5|88
1711344300000|2024-03-25 05:25:00|40622|40615|40614.5|40607.5|40634.5|40627.5|40604.5|40597.5|108
1711344600000|2024-03-25 05:30:00|40612|40605|40624.5|40617.5|40652|40645|40609.5|40602.5|150
1711344900000|2024-03-25 05:35:00|40627|40620|40574.5|40567.5|40627|40620|40569.5|40562.5|263
1711345200000|2024-03-25 05:40:00|40572|40565|40579.5|40572.5|40594.5|40587.5|40572|40565|133
1711345500000|2024-03-25 05:45:00|40577|40570|40579.5|40572.5|40594.5|40587.5|40574.5|40567.5|144
1711345800000|2024-03-25 05:50:00|40577|40570|40529.5|40522.5|40577|40570|40504.5|40497.5|507
1711346100000|2024-03-25 05:55:00|40527|40520|40487|40480|40534.5|40527.5|40484.5|40477.5|1141
1711346400000|2024-03-25 06:00:00|40484.5|40477.5|40437|40430|40484.5|40477.5|40429.5|40422.5|1438
1711346700000|2024-03-25 06:05:00|40439.5|40432.5|40384.5|40377.5|40439.5|40432.5|40372|40365|1094
1711347000000|2024-03-25 06:10:00|40387|40380|40357|40350|40387|40380|40314.5|40307.5|1030
1711347300000|2024-03-25 06:15:00|40354.5|40347.5|40344.5|40337.5|40364.5|40357.5|40334.5|40327.5|342
1711347600000|2024-03-25 06:20:00|40342|40335|40347|40340|40349.5|40342.5|40342|40335|83
1711347900000|2024-03-25 06:25:00|40349.5|40342.5|40362|40355|40367|40360|40349.5|40342.5|75
1711348200000|2024-03-25 06:30:00|40364.5|40357.5|40369.5|40362.5|40379.5|40372.5|40362|40355|133
1711348500000|2024-03-25 06:35:00|40367|40360|40377|40370|40384.5|40377.5|40367|40360|75
1711348800000|2024-03-25 06:40:00|40379.5|40372.5|40372|40365|40382|40375|40367|40360|22
1711349100000|2024-03-25 06:45:00|40374.5|40367.5|40382|40375|40382|40375|40369.5|40362.5|57
1711349400000|2024-03-25 06:50:00|40379.5|40372.5|40379.5|40372.5|40387|40380|40377|40370|84
1711349700000|2024-03-25 06:55:00|40377|40370|40369.5|40362.5|40382|40375|40367|40360|39
1711350000000|2024-03-25 07:00:00|40364.5|40357.5|40364.5|40357.5|40374.5|40367.5|40364.5|40357.5|36
1711350300000|2024-03-25 07:05:00|40362|40355|40362|40355|40362|40355|40357|40350|16
1711350600000|2024-03-25 07:10:00|40364.5|40357.5|40377|40370|40377|40370|40364.5|40357.5|13
1711350900000|2024-03-25 07:15:00|40374.5|40367.5|40374.5|40367.5|40382|40375|40369.5|40362.5|34
1711351200000|2024-03-25 07:20:00|40377|40370|40377|40370|40382|40375|40372|40365|22
1711351500000|2024-03-25 07:25:00|40374.5|40367.5|40377|40370|40379.5|40372.5|40372|40365|16
1711351800000|2024-03-25 07:30:00|40374.5|40367.5|40407|40400|40407|40400|40374.5|40367.5|131
1711352100000|2024-03-25 07:35:00|40409.5|40402.5|40407|40400|40419.5|40412.5|40397|40390|26
1711352400000|2024-03-25 07:40:00|40409.5|40402.5|40417|40410|40424.5|40417.5|40404.5|40397.5|36
1711352700000|2024-03-25 07:45:00|40414.5|40407.5|40384.5|40377.5|40419.5|40412.5|40372|40365|58
1711353000000|2024-03-25 07:50:00|40387|40380|40389.5|40382.5|40399.5|40392.5|40372|40365|33
1711353300000|2024-03-25 07:55:00|40387|40380|40372|40365|40397|40390|40367|40360|111
1711353600000|2024-03-25 08:00:00|40374.5|40367.5|40359.5|40352.5|40382|40375|40354.5|40347.5|284
1711353900000|2024-03-25 08:05:00|40354.5|40347.5|40399.5|40392.5|40399.5|40392.5|40349.5|40342.5|222
1711354200000|2024-03-25 08:10:00|40397|40390|40389.5|40382.5|40412|40405|40389.5|40382.5|201
1711354500000|2024-03-25 08:15:00|40392|40385|40389.5|40382.5|40402|40395|40384.5|40377.5|88
1711354800000|2024-03-25 08:20:00|40392|40385|40392|40385|40394.5|40387.5|40364.5|40357.5|108
1711355100000|2024-03-25 08:25:00|40389.5|40382.5|40399.5|40392.5|40414.5|40407.5|40389.5|40382.5|81
1711355400000|2024-03-25 08:30:00|40402|40395|40419.5|40412.5|40424.5|40417.5|40399.5|40392.5|38
1711355700000|2024-03-25 08:35:00|40417|40410|40404.5|40397.5|40419.5|40412.5|40404.5|40397.5|44
1711356000000|2024-03-25 08:40:00|40407|40400|40432|40425|40432|40425|40407|40400|38
1711356300000|2024-03-25 08:45:00|40429.5|40422.5|40424.5|40417.5|40434.5|40427.5|40419.5|40412.5|102
1711356600000|2024-03-25 08:50:00|40419.5|40412.5|40402|40395|40419.5|40412.5|40399.5|40392.5|194
1711356900000|2024-03-25 08:55:00|40399.5|40392.5|40399.5|40392.5|40412|40405|40399.5|40392.5|55
1711357200000|2024-03-25 09:00:00|40402|40395|40414.5|40407.5|40424.5|40417.5|40399.5|40392.5|49
1711357500000|2024-03-25 09:05:00|40409.5|40402.5|40409.5|40402.5|40414.5|40407.5|40404.5|40397.5|53
1711357800000|2024-03-25 09:10:00|40407|40400|40404.5|40397.5|40419.5|40412.5|40399.5|40392.5|200
1711358100000|2024-03-25 09:15:00|40402|40395|40399.5|40392.5|40414.5|40407.5|40394.5|40387.5|158
1711358400000|2024-03-25 09:20:00|40402|40395|40407|40400|40414.5|40407.5|40397|40390|17
1711358700000|2024-03-25 09:25:00|40404.5|40397.5|40412|40405|40414.5|40407.5|40404.5|40397.5|12
1711359000000|2024-03-25 09:30:00|40409.5|40402.5|40409.5|40402.5|40419.5|40412.5|40404.5|40397.5|19
1711359300000|2024-03-25 09:35:00|40407|40400|40384.5|40377.5|40414.5|40407.5|40384.5|40377.5|14
1711359600000|2024-03-25 09:40:00|40382|40375|40389.5|40382.5|40399.5|40392.5|40377|40370|39
1711359900000|2024-03-25 09:45:00|40392|40385|40399.5|40392.5|40404.5|40397.5|40389.5|40382.5|11
1711360200000|2024-03-25 09:50:00|40402|40395|40407|40400|40419.5|40412.5|40399.5|40392.5|17
1711360500000|2024-03-25 09:55:00|40404.5|40397.5|40379.5|40372.5|40409.5|40402.5|40377|40370|65
1711360800000|2024-03-25 10:00:00|40377|40370|40339.5|40332.5|40377|40370|40334.5|40327.5|229
1711361100000|2024-03-25 10:05:00|40342|40335|40329.5|40322.5|40344.5|40337.5|40324.5|40317.5|62
1711361400000|2024-03-25 10:10:00|40327|40320|40317|40310|40334.5|40327.5|40314.5|40307.5|21
1711361700000|2024-03-25 10:15:00|40314.5|40307.5|40334.5|40327.5|40334.5|40327.5|40307|40300|45
1711362000000|2024-03-25 10:20:00|40332|40325|40339.5|40332.5|40344.5|40337.5|40329.5|40322.5|30
1711362300000|2024-03-25 10:25:00|40342|40335|40349.5|40342.5|40352|40345|40337|40330|17
1711362600000|2024-03-25 10:30:00|40352|40345|40349.5|40342.5|40354.5|40347.5|40339.5|40332.5|60
1711362900000|2024-03-25 10:35:00|40347|40340|40344.5|40337.5|40354.5|40347.5|40342|40335|119
1711363200000|2024-03-25 10:40:00|40339.5|40332.5|40352|40345|40359.5|40352.5|40339.5|40332.5|27
1711363500000|2024-03-25 10:45:00|40349.5|40342.5|40337|40330|40352|40345|40334.5|40327.5|16
1711363800000|2024-03-25 10:50:00|40339.5|40332.5|40352|40345|40352|40345|40337|40330|10
1711364100000|2024-03-25 10:55:00|40349.5|40342.5|40344.5|40337.5|40352|40345|40334.5|40327.5|12
1711364400000|2024-03-25 11:00:00|40347|40340|40329.5|40322.5|40347|40340|40324.5|40317.5|41
1711364700000|2024-03-25 11:05:00|40327|40320|40329.5|40322.5|40339.5|40332.5|40327|40320|102
1711365000000|2024-03-25 11:10:00|40327|40320|40319.5|40312.5|40329.5|40322.5|40312|40305|203
1711365300000|2024-03-25 11:15:00|40317|40310|40324.5|40317.5|40327|40320|40309.5|40302.5|72
1711365600000|2024-03-25 11:20:00|40322|40315|40314.5|40307.5|40322|40315|40299.5|40292.5|25
1711365900000|2024-03-25 11:25:00|40312|40305|40324.5|40317.5|40324.5|40317.5|40307|40300|13
1711366200000|2024-03-25 11:30:00|40322|40315|40329.5|40322.5|40334.5|40327.5|40319.5|40312.5|23
1711366500000|2024-03-25 11:35:00|40327|40320|40324.5|40317.5|40337|40330|40324.5|40317.5|23
1711366800000|2024-03-25 11:40:00|40327|40320|40314.5|40307.5|40329.5|40322.5|40309.5|40302.5|47
1711367100000|2024-03-25 11:45:00|40317|40310|40314.5|40307.5|40319.5|40312.5|40309.5|40302.5|130
1711367400000|2024-03-25 11:50:00|40309.5|40302.5|40309.5|40302.5|40314.5|40307.5|40304.5|40297.5|23
1711367700000|2024-03-25 11:55:00|40312|40305|40304.5|40297.5|40314.5|40307.5|40299.5|40292.5|35
1711368000000|2024-03-25 12:00:00|40302|40295|40329.5|40322.5|40329.5|40322.5|40294.5|40287.5|56
1711368300000|2024-03-25 12:05:00|40327|40320|40294.5|40287.5|40332|40325|40294.5|40287.5|54
1711368600000|2024-03-25 12:10:00|40297|40290|40302|40295|40307|40300|40289.5|40282.5|90
1711368900000|2024-03-25 12:15:00|40304.5|40297.5|40314.5|40307.5|40319.5|40312.5|40304.5|40297.5|65
1711369200000|2024-03-25 12:20:00|40312|40305|40327|40320|40329.5|40322.5|40309.5|40302.5|26
1711369500000|2024-03-25 12:25:00|40324.5|40317.5|40319.5|40312.5|40324.5|40317.5|40314.5|40307.5|28
1711369800000|2024-03-25 12:30:00|40322|40315|40314.5|40307.5|40322|40315|40314.5|40307.5|47
1711370100000|2024-03-25 12:35:00|40312|40305|40289.5|40282.5|40314.5|40307.5|40287|40280|27
1711370400000|2024-03-25 12:40:00|40292|40285|40299.5|40292.5|40304.5|40297.5|40289.5|40282.5|18
1711370700000|2024-03-25 12:45:00|40304.5|40297.5|40289.5|40282.5|40304.5|40297.5|40287|40280|62
1711371000000|2024-03-25 12:50:00|40292|40285|40289.5|40282.5|40299.5|40292.5|40284.5|40277.5|59
1711371300000|2024-03-25 12:55:00|40292|40285|40287|40280|40292|40285|40279.5|40272.5|19
1711371600000|2024-03-25 13:00:00|40284.5|40277.5|40244.5|40237.5|40294.5|40287.5|40239.5|40232.5|270
1711371900000|2024-03-25 13:05:00|40242|40235|40234.5|40227.5|40254.5|40247.5|40224.5|40217.5|65
1711372200000|2024-03-25 13:10:00|40232|40225|40237|40230|40244.5|40237.5|40227|40220|68
1711372500000|2024-03-25 13:15:00|40234.5|40227.5|40244.5|40237.5|40249.5|40242.5|40229.5|40222.5|43
1711372800000|2024-03-25 13:20:00|40247|40240|40239.5|40232.5|40252|40245|40239.5|40232.5|42
1711373100000|2024-03-25 13:25:00|40237|40230|40229.5|40222.5|40244.5|40237.5|40229.5|40222.5|88
1711373400000|2024-03-25 13:30:00|40232|40225|40259.5|40252.5|40269.5|40262.5|40224.5|40217.5|407
1711373700000|2024-03-25 13:35:00|40257|40250|40279.5|40272.5|40289.5|40282.5|40247|40240|232
1711374000000|2024-03-25 13:40:00|40277|40270|40284.5|40277.5|40289.5|40282.5|40244.5|40237.5|166
1711374300000|2024-03-25 13:45:00|40282|40275|40304.5|40297.5|40314.5|40307.5|40282|40275|192
1711374600000|2024-03-25 13:50:00|40307|40300|40359.5|40352.5|40359.5|40352.5|40304.5|40297.5|174
1711374900000|2024-03-25 13:55:00|40354.5|40347.5|40359.5|40352.5|40374.5|40367.5|40354.5|40347.5|131
1711375200000|2024-03-25 14:00:00|40357|40350|40369.5|40362.5|40379.5|40372.5|40352|40345|126
1711375500000|2024-03-25 14:05:00|40372|40365|40394.5|40387.5|40402|40395|40369.5|40362.5|150
1711375800000|2024-03-25 14:10:00|40397|40390|40419.5|40412.5|40432|40425|40394.5|40387.5|264
1711376100000|2024-03-25 14:15:00|40424.5|40417.5|40419.5|40412.5|40434.5|40427.5|40402|40395|171
1711376400000|2024-03-25 14:20:00|40417|40410|40412|40405|40434.5|40427.5|40409.5|40402.5|161
1711376700000|2024-03-25 14:25:00|40414.5|40407.5|40429.5|40422.5|40439.5|40432.5|40412|40405|173
1711377000000|2024-03-25 14:30:00|40432|40425|40427|40420|40434.5|40427.5|40414.5|40407.5|107
1711377300000|2024-03-25 14:35:00|40424.5|40417.5|40419.5|40412.5|40427|40420|40397|40390|116
1711377600000|2024-03-25 14:40:00|40417|40410|40402|40395|40419.5|40412.5|40394.5|40387.5|104
1711377900000|2024-03-25 14:45:00|40404.5|40397.5|40409.5|40402.5|40412|40405|40384.5|40377.5|91
1711378200000|2024-03-25 14:50:00|40412|40405|40414.5|40407.5|40417|40410|40399.5|40392.5|37
1711378500000|2024-03-25 14:55:00|40417|40410|40422|40415|40424.5|40417.5|40414.5|40407.5|42
1711378800000|2024-03-25 15:00:00|40419.5|40412.5|40414.5|40407.5|40424.5|40417.5|40404.5|40397.5|70
1711379100000|2024-03-25 15:05:00|40417|40410|40414.5|40407.5|40424.5|40417.5|40404.5|40397.5|135
1711379400000|2024-03-25 15:10:00|40412|40405|40429.5|40422.5|40434.5|40427.5|40409.5|40402.5|180
1711379700000|2024-03-25 15:15:00|40432|40425|40419.5|40412.5|40434.5|40427.5|40407|40400|71
1711380000000|2024-03-25 15:20:00|40414.5|40407.5|40432|40425|40434.5|40427.5|40409.5|40402.5|106
1711380300000|2024-03-25 15:25:00|40429.5|40422.5|40464.5|40457.5|40469.5|40462.5|40429.5|40422.5|115
1711380600000|2024-03-25 15:30:00|40462|40455|40459.5|40452.5|40464.5|40457.5|40444.5|40437.5|74
1711380900000|2024-03-25 15:35:00|40457|40450|40459.5|40452.5|40459.5|40452.5|40444.5|40437.5|36
1711381200000|2024-03-25 15:40:00|40462|40455|40452|40445|40464.5|40457.5|40449.5|40442.5|41
1711381500000|2024-03-25 15:45:00|40454.5|40447.5|40457|40450|40464.5|40457.5|40444.5|40437.5|32
1711381800000|2024-03-25 15:50:00|40454.5|40447.5|40469.5|40462.5|40469.5|40462.5|40434.5|40427.5|260
1711382100000|2024-03-25 15:55:00|40467|40460|40467|40460|40484.5|40477.5|40464.5|40457.5|583
1711382400000|2024-03-25 16:00:00|40469.5|40462.5|40449.5|40442.5|40472|40465|40439.5|40432.5|94
1711382700000|2024-03-25 16:05:00|40447|40440|40454.5|40447.5|40469.5|40462.5|40447|40440|41
1711383000000|2024-03-25 16:10:00|40457|40450|40487|40480|40489.5|40482.5|40454.5|40447.5|27
1711383300000|2024-03-25 16:15:00|40484.5|40477.5|40474.5|40467.5|40494.5|40487.5|40469.5|40462.5|105
1711383600000|2024-03-25 16:20:00|40477|40470|40484.5|40477.5|40484.5|40477.5|40472|40465|30
1711383900000|2024-03-25 16:25:00|40489.5|40482.5|40464.5|40457.5|40489.5|40482.5|40464.5|40457.5|104
1711384200000|2024-03-25 16:30:00|40469.5|40462.5|40449.5|40442.5|40474.5|40467.5|40449.5|40442.5|112
1711384500000|2024-03-25 16:35:00|40454.5|40447.5|40439.5|40432.5|40459.5|40452.5|40439.5|40432.5|47
1711384800000|2024-03-25 16:40:00|40437|40430|40439.5|40432.5|40454.5|40447.5|40429.5|40422.5|42
1711385100000|2024-03-25 16:45:00|40442|40435|40434.5|40427.5|40444.5|40437.5|40429.5|40422.5|33
1711385400000|2024-03-25 16:50:00|40432|40425|40459.5|40452.5|40459.5|40452.5|40424.5|40417.5|29
1711385700000|2024-03-25 16:55:00|40454.5|40447.5|40449.5|40442.5|40459.5|40452.5|40444.5|40437.5|14
1711386000000|2024-03-25 17:00:00|40452|40445|40457|40450|40459.5|40452.5|40439.5|40432.5|52
1711386300000|2024-03-25 17:05:00|40454.5|40447.5|40454.5|40447.5|40459.5|40452.5|40444.5|40437.5|123
1711386600000|2024-03-25 17:10:00|40452|40445|40449.5|40442.5|40454.5|40447.5|40434.5|40427.5|55
1711386900000|2024-03-25 17:15:00|40447|40440|40449.5|40442.5|40457|40450|40444.5|40437.5|27
1711387200000|2024-03-25 17:20:00|40447|40440|40447|40440|40449.5|40442.5|40429.5|40422.5|23
1711387500000|2024-03-25 17:25:00|40449.5|40442.5|40457|40450|40464.5|40457.5|40447|40440|20
1711387800000|2024-03-25 17:30:00|40459.5|40452.5|40449.5|40442.5|40459.5|40452.5|40442|40435|7
1711388100000|2024-03-25 17:35:00|40447|40440|40459.5|40452.5|40459.5|40452.5|40439.5|40432.5|40
1711388400000|2024-03-25 17:40:00|40462|40455|40477|40470|40479.5|40472.5|40459.5|40452.5|61
1711388700000|2024-03-25 17:45:00|40479.5|40472.5|40459.5|40452.5|40479.5|40472.5|40457|40450|21
1711389000000|2024-03-25 17:50:00|40462|40455|40462|40455|40467|40460|40457|40450|10
1711389300000|2024-03-25 17:55:00|40459.5|40452.5|40462|40455|40464.5|40457.5|40454.5|40447.5|14
1711389600000|2024-03-25 18:00:00|40464.5|40457.5|40464.5|40457.5|40469.5|40462.5|40457|40450|11
1711389900000|2024-03-25 18:05:00|40467|40460|40484.5|40477.5|40484.5|40477.5|40464.5|40457.5|4
1711390200000|2024-03-25 18:10:00|40482|40475|40492|40485|40494.5|40487.5|40479.5|40472.5|18
1711390500000|2024-03-25 18:15:00|40489.5|40482.5|40502|40495|40504.5|40497.5|40487|40480|53
1711390800000|2024-03-25 18:20:00|40504.5|40497.5|40497|40490|40504.5|40497.5|40494.5|40487.5|31
1711391100000|2024-03-25 18:25:00|40499.5|40492.5|40499.5|40492.5|40504.5|40497.5|40492|40485|24
1711391400000|2024-03-25 18:30:00|40497|40490|40484.5|40477.5|40499.5|40492.5|40479.5|40472.5|20
1711391700000|2024-03-25 18:35:00|40487|40480|40499.5|40492.5|40509.5|40502.5|40484.5|40477.5|31
1711392000000|2024-03-25 18:40:00|40504.5|40497.5|40479.5|40472.5|40504.5|40497.5|40479.5|40472.5|27
1711392300000|2024-03-25 18:45:00|40477|40470|40474.5|40467.5|40484.5|40477.5|40474.5|40467.5|29
1711392600000|2024-03-25 18:50:00|40472|40465|40482|40475|40484.5|40477.5|40472|40465|19
1711392900000|2024-03-25 18:55:00|40484.5|40477.5|40472|40465|40484.5|40477.5|40469.5|40462.5|18
1711393200000|2024-03-25 19:00:00|40469.5|40462.5|40459.5|40452.5|40469.5|40462.5|40454.5|40447.5|44
1711393500000|2024-03-25 19:05:00|40457|40450|40454.5|40447.5|40464.5|40457.5|40449.5|40442.5|13
1711393800000|2024-03-25 19:10:00|40452|40445|40442|40435|40454.5|40447.5|40439.5|40432.5|38
1711394100000|2024-03-25 19:15:00|40444.5|40437.5|40449.5|40442.5|40454.5|40447.5|40439.5|40432.5|84
1711394400000|2024-03-25 19:20:00|40447|40440|40427|40420|40452|40445|40417|40410|112
1711394700000|2024-03-25 19:25:00|40424.5|40417.5|40424.5|40417.5|40439.5|40432.5|40424.5|40417.5|21
1711395000000|2024-03-25 19:30:00|40427|40420|40434.5|40427.5|40442|40435|40419.5|40412.5|81
1711395300000|2024-03-25 19:35:00|40437|40430|40434.5|40427.5|40444.5|40437.5|40422|40415|73
1711395600000|2024-03-25 19:40:00|40439.5|40432.5|40434.5|40427.5|40449.5|40442.5|40434.5|40427.5|58
1711395900000|2024-03-25 19:45:00|40439.5|40432.5|40419.5|40412.5|40439.5|40432.5|40419.5|40412.5|30
1711396200000|2024-03-25 19:50:00|40417|40410|40387|40380|40419.5|40412.5|40382|40375|197
1711396500000|2024-03-25 19:55:00|40389.5|40382.5|40387|40380|40394.5|40387.5|40364.5|40357.5|117
1711396800000|2024-03-25 20:00:00|40384.5|40377.5|40409.5|40402.5|40412|40405|40384.5|40377.5|179
1711397100000|2024-03-25 20:05:00|40412|40405|40399.5|40392.5|40414.5|40407.5|40399.5|40392.5|64
1711397400000|2024-03-25 20:10:00|40402|40395|40399.5|40392.5|40402|40395|40394.5|40387.5|33
1711397700000|2024-03-25 20:15:00|40402|40395|40399.5|40392.5|40404.5|40397.5|40399.5|40392.5|9
1711398000000|2024-03-25 20:20:00|40397|40390|40402|40395|40404.5|40397.5|40394.5|40387.5|1
1711398300000|2024-03-25 20:25:00|40399.5|40392.5|40402|40395|40402|40395|40399.5|40392.5|2
1711398600000|2024-03-25 20:30:00|40404.5|40397.5|40412|40405|40412|40405|40402|40395|5
1711398900000|2024-03-25 20:35:00|40409.5|40402.5|40409.5|40402.5|40412|40405|40404.5|40397.5|12
1711399200000|2024-03-25 20:40:00|40404.5|40397.5|40404.5|40397.5|40407|40400|40399.5|40392.5|9
1711399500000|2024-03-25 20:45:00|40402|40395|40404.5|40397.5|40404.5|40397.5|40399.5|40392.5|8
1711399800000|2024-03-25 20:50:00|40399.5|40392.5|40412|40405|40412|40405|40399.5|40392.5|9
1711400100000|2024-03-25 20:55:00|40417|40410|40426|40411|40426|40411|40404.5|40396|35
1711400400000|2024-03-25 21:00:00|40443.5|40428.5|40433.5|40418.5|40443.5|40428.5|40423.5|40408.5|4
1711400700000|2024-03-25 21:05:00|40438.5|40423.5|40433.5|40418.5|40441|40426|40431|40416|1
1711401000000|2024-03-25 21:10:00|40436|40421|40441.6|40411.6|40441.6|40423.5|40433.5|40411.6|9615
1711401300000|2024-03-25 21:15:00|40441.4|40411.4|40441.4|40411.4|40441.8|40411.8|40439.6|40409.6|0
1711401600000|2024-03-25 21:20:00|40439.8|40409.8|40441.2|40411.2|40442.4|40412.4|40439.8|40409.8|0
1711401900000|2024-03-25 21:25:00|40441.4|40411.4|40442|40412|40442|40412|40441.4|40411.4|0
1711402200000|2024-03-25 21:30:00|40442.5|40412.5|40442.2|40412.2|40442.5|40412.5|40442|40412|0
1711402500000|2024-03-25 21:35:00|40442.5|40412.5|40442.2|40412.2|40442.5|40412.5|40442|40412|0
1711402800000|2024-03-25 21:40:00|40442|40412|40442.2|40412.2|40442.2|40412.2|40441.8|40411.8|0
1711403100000|2024-03-25 21:45:00|40442.4|40412.4|40443|40413|40443|40413|40442.4|40412.4|0
1711403400000|2024-03-25 21:50:00|40442.5|40412.5|40442.8|40412.8|40443.2|40413.2|40442.5|40412.5|0
1711403700000|2024-03-25 21:55:00|40443.2|40413.2|40443.8|40413.8|40444.4|40414.4|40442.8|40412.8|0
1711404000000|2024-03-25 22:00:00|40445.7|40415.7|40426|40411|40453|40423.5|40423.5|40408.5|5
1711404300000|2024-03-25 22:05:00|40438.5|40423.5|40443.5|40428.5|40443.5|40428.5|40438.5|40423.5|7
1711404900000|2024-03-25 22:15:00|40448.5|40433.5|40441|40426|40448.5|40433.5|40441|40426|2
1711405200000|2024-03-25 22:20:00|40443.5|40428.5|40451.1|40436.1|40451.1|40436.1|40441|40426|12
1711405500000|2024-03-25 22:25:00|40453.6|40438.6|40456.1|40441.1|40458.6|40443.6|40451.1|40436.1|7
1711405800000|2024-03-25 22:30:00|40453.6|40438.6|40456.1|40441.1|40458.6|40443.6|40453.6|40438.6|1
1711406100000|2024-03-25 22:35:00|40453.6|40438.6|40458.6|40443.6|40458.6|40443.6|40453.6|40438.6|4
1711406400000|2024-03-25 22:40:00|40456.1|40441.1|40461.1|40446.1|40466.1|40451.1|40456.1|40441.1|13
1711407000000|2024-03-25 22:50:00|40466.1|40451.1|40461.1|40446.1|40468.6|40453.6|40456.1|40441.1|17
1711407300000|2024-03-25 22:55:00|40458.6|40443.6|40463.6|40448.6|40463.6|40448.6|40456.1|40441.1|7
1711407600000|2024-03-25 23:00:00|40461.1|40446.1|40456.1|40441.1|40473.6|40458.6|40448.6|40433.6|16
1711407900000|2024-03-25 23:05:00|40458.6|40443.6|40466.1|40451.1|40466.1|40451.1|40458.6|40443.6|2
1711408200000|2024-03-25 23:10:00|40468.6|40453.6|40446.1|40431.1|40468.6|40453.6|40436.1|40421.1|16
1711408500000|2024-03-25 23:15:00|40443.6|40428.6|40446.1|40431.1|40448.6|40433.6|40443.6|40428.6|1
1711408800000|2024-03-25 23:20:00|40443.6|40428.6|40441.1|40426.1|40446.1|40431.1|40441.1|40426.1|0
1711409100000|2024-03-25 23:25:00|40443.6|40428.6|40448.6|40433.6|40453.6|40438.6|40443.6|40428.6|9
1711409400000|2024-03-25 23:30:00|40446.1|40431.1|40429.6|40422.6|40446.1|40431.1|40404.6|40397.6|10690
1711409700000|2024-03-25 23:35:00|40427.1|40420.1|40419.6|40412.6|40427.1|40420.1|40404.6|40397.6|184
1711410000000|2024-03-25 23:40:00|40417.1|40410.1|40434.6|40427.6|40439.6|40432.6|40399.6|40392.6|248
1711410300000|2024-03-25 23:45:00|40437.1|40430.1|40454.6|40447.6|40469.6|40462.6|40419.6|40412.6|488
1711410600000|2024-03-25 23:50:00|40444.6|40437.6|40449.6|40442.6|40479.6|40472.6|40439.6|40432.6|250
1711410900000|2024-03-25 23:55:00|40447.1|40440.1|40449.6|40442.6|40459.6|40452.6|40414.6|40407.6|256
1711411200000|2024-03-26 00:00:00|40422.1|40415.1|40404.6|40397.6|40439.6|40432.6|40354.6|40347.6|968
1711411500000|2024-03-26 00:05:00|40402.1|40395.1|40439.6|40432.6|40444.6|40437.6|40354.6|40347.6|372
1711411800000|2024-03-26 00:10:00|40437.1|40430.1|40479.6|40472.6|40484.6|40477.6|40424.6|40417.6|362
1711412100000|2024-03-26 00:15:00|40482.1|40475.1|40489.6|40482.6|40497.1|40490.1|40464.6|40457.6|348
1711412400000|2024-03-26 00:20:00|40487.1|40480.1|40467.1|40460.1|40487.1|40480.1|40454.6|40447.6|275
1711412700000|2024-03-26 00:25:00|40464.6|40457.6|40452.1|40445.1|40464.6|40457.6|40404.6|40397.6|298
1711413000000|2024-03-26 00:30:00|40449.6|40442.6|40504.6|40497.6|40514.6|40507.6|40434.6|40427.6|194
1711413300000|2024-03-26 00:35:00|40507.1|40500.1|40527.1|40520.1|40534.6|40527.6|40474.6|40467.6|202
1711413600000|2024-03-26 00:40:00|40529.6|40522.6|40537.1|40530.1|40544.6|40537.6|40514.6|40507.6|253
1711413900000|2024-03-26 00:45:00|40539.6|40532.6|40562.1|40555.1|40572.1|40565.1|40524.6|40517.6|280
1711414200000|2024-03-26 00:50:00|40559.6|40552.6|40519.6|40512.6|40572.1|40565.1|40512.1|40505.1|329
1711414500000|2024-03-26 00:55:00|40522.1|40515.1|40507.1|40500.1|40524.6|40517.6|40484.6|40477.6|220
1711414800000|2024-03-26 01:00:00|40509.6|40502.6|40512.1|40505.1|40512.1|40505.1|40469.6|40462.6|151
1711415100000|2024-03-26 01:05:00|40509.6|40502.6|40537.1|40530.1|40542.1|40535.1|40489.6|40482.6|174
1711415400000|2024-03-26 01:10:00|40534.6|40527.6|40537.1|40530.1|40549.6|40542.6|40524.6|40517.6|152
1711415700000|2024-03-26 01:15:00|40534.6|40527.6|40522.1|40515.1|40549.6|40542.6|40519.6|40512.6|162
1711416000000|2024-03-26 01:20:00|40519.6|40512.6|40467.1|40460.1|40522.1|40515.1|40462.1|40455.1|268
1711416300000|2024-03-26 01:25:00|40464.6|40457.6|40454.6|40447.6|40469.6|40462.6|40434.6|40427.6|170
1711416600000|2024-03-26 01:30:00|40457.1|40450.1|40427.1|40420.1|40462.1|40455.1|40404.6|40397.6|184
1711416900000|2024-03-26 01:35:00|40424.6|40417.6|40462.1|40455.1|40467.1|40460.1|40422.1|40415.1|167
1711417200000|2024-03-26 01:40:00|40464.6|40457.6|40494.6|40487.6|40502.1|40495.1|40429.6|40422.6|228
1711417500000|2024-03-26 01:45:00|40497.1|40490.1|40444.6|40437.6|40499.6|40492.6|40432.1|40425.1|188
1711417800000|2024-03-26 01:50:00|40442.1|40435.1|40447.1|40440.1|40449.6|40442.6|40404.6|40397.6|147
1711418100000|2024-03-26 01:55:00|40444.6|40437.6|40442.1|40435.1|40467.1|40460.1|40442.1|40435.1|175
1711418400000|2024-03-26 02:00:00|40444.6|40437.6|40399.6|40392.6|40444.6|40437.6|40384.6|40377.6|248
1711418700000|2024-03-26 02:05:00|40397.1|40390.1|40382.1|40375.1|40397.1|40390.1|40367.1|40360.1|281
1711419000000|2024-03-26 02:10:00|40384.6|40377.6|40404.6|40397.6|40422.1|40415.1|40379.6|40372.6|190
1711419300000|2024-03-26 02:15:00|40407.1|40400.1|40389.6|40382.6|40409.6|40402.6|40372.1|40365.1|117
1711419600000|2024-03-26 02:20:00|40387.1|40380.1|40397.1|40390.1|40399.6|40392.6|40364.6|40357.6|136
1711419900000|2024-03-26 02:25:00|40399.6|40392.6|40412.1|40405.1|40414.6|40407.6|40379.6|40372.6|120
1711420200000|2024-03-26 02:30:00|40409.6|40402.6|40419.6|40412.6|40422.1|40415.1|40404.6|40397.6|130
1711420500000|2024-03-26 02:35:00|40422.1|40415.1|40404.6|40397.6|40429.6|40422.6|40404.6|40397.6|38
1711420800000|2024-03-26 02:40:00|40407.1|40400.1|40389.6|40382.6|40414.6|40407.6|40387.1|40380.1|82
1711421100000|2024-03-26 02:45:00|40392.1|40385.1|40389.6|40382.6|40404.6|40397.6|40374.6|40367.6|52
1711421400000|2024-03-26 02:50:00|40387.1|40380.1|40364.6|40357.6|40389.6|40382.6|40359.6|40352.6|65
1711421700000|2024-03-26 02:55:00|40369.6|40362.6|40389.6|40382.6|40389.6|40382.6|40352.1|40345.1|101
1711422000000|2024-03-26 03:00:00|40387.1|40380.1|40394.6|40387.6|40397.1|40390.1|40384.6|40377.6|176
1711422300000|2024-03-26 03:05:00|40392.1|40385.1|40389.6|40382.6|40394.6|40387.6|40379.6|40372.6|41
1711422600000|2024-03-26 03:10:00|40387.1|40380.1|40359.6|40352.6|40387.1|40380.1|40344.6|40337.6|77
1711422900000|2024-03-26 03:15:00|40362.1|40355.1|40397.1|40390.1|40397.1|40390.1|40359.6|40352.6|62
1711423200000|2024-03-26 03:20:00|40394.6|40387.6|40389.6|40382.6|40402.1|40395.1|40374.6|40367.6|58
1711423500000|2024-03-26 03:25:00|40387.1|40380.1|40404.6|40397.6|40404.6|40397.6|40384.6|40377.6|52
1711423800000|2024-03-26 03:30:00|40407.1|40400.1|40389.6|40382.6|40409.6|40402.6|40369.6|40362.6|151
1711424100000|2024-03-26 03:35:00|40392.1|40385.1|40429.6|40422.6|40437.1|40430.1|40392.1|40385.1|107
1711424400000|2024-03-26 03:40:00|40427.1|40420.1|40339.6|40332.6|40429.6|40422.6|40324.6|40317.6|213
1711424700000|2024-03-26 03:45:00|40337.1|40330.1|40399.6|40392.6|40399.6|40392.6|40329.6|40322.6|183
1711425000000|2024-03-26 03:50:00|40402.1|40395.1|40414.6|40407.6|40429.6|40422.6|40379.6|40372.6|108
1711425300000|2024-03-26 03:55:00|40417.1|40410.1|40432.1|40425.1|40439.6|40432.6|40412.1|40405.1|93
1711425600000|2024-03-26 04:00:00|40434.6|40427.6|40457.1|40450.1|40474.6|40467.6|40432.1|40425.1|188
1711425900000|2024-03-26 04:05:00|40459.6|40452.6|40474.6|40467.6|40489.6|40482.6|40454.6|40447.6|149
1711426200000|2024-03-26 04:10:00|40477.1|40470.1|40469.6|40462.6|40499.6|40492.6|40454.6|40447.6|137
1711426500000|2024-03-26 04:15:00|40467.1|40460.1|40479.6|40472.6|40482.1|40475.1|40444.6|40437.6|131
1711426800000|2024-03-26 04:20:00|40477.1|40470.1|40474.6|40467.6|40484.6|40477.6|40464.6|40457.6|149
1711427100000|2024-03-26 04:25:00|40472.1|40465.1|40444.6|40437.6|40484.6|40477.6|40444.6|40437.6|129
1711427400000|2024-03-26 04:30:00|40442.1|40435.1|40449.6|40442.6|40464.6|40457.6|40439.6|40432.6|125
1711427700000|2024-03-26 04:35:00|40452.1|40445.1|40454.6|40447.6|40462.1|40455.1|40434.6|40427.6|96
1711428000000|2024-03-26 04:40:00|40452.1|40445.1|40494.6|40487.6|40499.6|40492.6|40449.6|40442.6|272
1711428300000|2024-03-26 04:45:00|40492.1|40485.1|40467.1|40460.1|40494.6|40487.6|40454.6|40447.6|112
1711428600000|2024-03-26 04:50:00|40464.6|40457.6|40452.1|40445.1|40464.6|40457.6|40439.6|40432.6|87
1711428900000|2024-03-26 04:55:00|40454.6|40447.6|40404.6|40397.6|40457.1|40450.1|40394.6|40387.6|157
1711429200000|2024-03-26 05:00:00|40409.6|40402.6|40374.6|40367.6|40412.1|40405.1|40374.6|40367.6|149
1711429500000|2024-03-26 05:05:00|40377.1|40370.1|40404.6|40397.6|40409.6|40402.6|40364.6|40357.6|111
1711429800000|2024-03-26 05:10:00|40402.1|40395.1|40387.1|40380.1|40412.1|40405.1|40384.6|40377.6|81
1711430100000|2024-03-26 05:15:00|40389.6|40382.6|40414.6|40407.6|40424.6|40417.6|40389.6|40382.6|89
1711430400000|2024-03-26 05:20:00|40417.1|40410.1|40419.6|40412.6|40429.6|40422.6|40414.6|40407.6|76
1711430700000|2024-03-26 05:25:00|40417.1|40410.1|40402.1|40395.1|40424.6|40417.6|40399.6|40392.6|102
1711431000000|2024-03-26 05:30:00|40404.6|40397.6|40434.6|40427.6|40444.6|40437.6|40397.1|40390.1|173
1711431300000|2024-03-26 05:35:00|40432.1|40425.1|40469.6|40462.6|40472.1|40465.1|40424.6|40417.6|130
1711431600000|2024-03-26 05:40:00|40464.6|40457.6|40514.6|40507.6|40522.1|40515.1|40454.6|40447.6|218
1711431900000|2024-03-26 05:45:00|40512.1|40505.1|40484.6|40477.6|40514.6|40507.6|40474.6|40467.6|213
1711432200000|2024-03-26 05:50:00|40482.1|40475.1|40489.6|40482.6|40494.6|40487.6|40467.1|40460.1|189
1711432500000|2024-03-26 05:55:00|40492.1|40485.1|40489.6|40482.6|40514.6|40507.6|40477.1|40470.1|546
1711432800000|2024-03-26 06:00:00|40484.6|40477.6|40409.6|40402.6|40484.6|40477.6|40399.6|40392.6|1744
1711433100000|2024-03-26 06:05:00|40412.1|40405.1|40397.1|40390.1|40424.6|40417.6|40389.6|40382.6|349
1711433400000|2024-03-26 06:10:00|40394.6|40387.6|40444.6|40437.6|40444.6|40437.6|40392.1|40385.1|320
1711433700000|2024-03-26 06:15:00|40442.1|40435.1|40457.1|40450.1|40464.6|40457.6|40434.6|40427.6|95
1711434000000|2024-03-26 06:20:00|40459.6|40452.6|40452.1|40445.1|40459.6|40452.6|40452.1|40445.1|71
1711434300000|2024-03-26 06:25:00|40449.6|40442.6|40449.6|40442.6|40454.6|40447.6|40439.6|40432.6|25
1711434600000|2024-03-26 06:30:00|40454.6|40447.6|40452.1|40445.1|40459.6|40452.6|40452.1|40445.1|10
1711434900000|2024-03-26 06:35:00|40454.6|40447.6|40459.6|40452.6|40464.6|40457.6|40449.6|40442.6|18
1711435200000|2024-03-26 06:40:00|40462.1|40455.1|40462.1|40455.1|40464.6|40457.6|40459.6|40452.6|8
1711435500000|2024-03-26 06:45:00|40464.6|40457.6|40464.6|40457.6|40469.6|40462.6|40462.1|40455.1|10
1711435800000|2024-03-26 06:50:00|40462.1|40455.1|40462.1|40455.1|40467.1|40460.1|40462.1|40455.1|10
1711436100000|2024-03-26 06:55:00|40464.6|40457.6|40487.1|40480.1|40489.6|40482.6|40462.1|40455.1|38
1711436400000|2024-03-26 07:00:00|40489.6|40482.6|40502.1|40495.1|40519.6|40512.6|40487.1|40480.1|196
1711436700000|2024-03-26 07:05:00|40504.6|40497.6|40507.1|40500.1|40517.1|40510.1|40499.6|40492.6|21
1711437000000|2024-03-26 07:10:00|40509.6|40502.6|40499.6|40492.6|40512.1|40505.1|40499.6|40492.6|4
1711437300000|2024-03-26 07:15:00|40504.6|40497.6|40509.6|40502.6|40519.6|40512.6|40504.6|40497.6|55
1711437600000|2024-03-26 07:20:00|40512.1|40505.1|40529.6|40522.6|40529.6|40522.6|40509.6|40502.6|38
1711437900000|2024-03-26 07:25:00|40524.6|40517.6|40512.1|40505.1|40527.1|40520.1|40512.1|40505.1|48
1711438200000|2024-03-26 07:30:00|40514.6|40507.6|40489.6|40482.6|40514.6|40507.6|40474.6|40467.6|122
1711438500000|2024-03-26 07:35:00|40492.1|40485.1|40484.6|40477.6|40494.6|40487.6|40477.1|40470.1|37
1711438800000|2024-03-26 07:40:00|40487.1|40480.1|40472.1|40465.1|40489.6|40482.6|40472.1|40465.1|20
1711439100000|2024-03-26 07:45:00|40474.6|40467.6|40462.1|40455.1|40474.6|40467.6|40459.6|40452.6|21
1711439400000|2024-03-26 07:50:00|40464.6|40457.6|40447.1|40440.1|40464.6|40457.6|40442.1|40435.1|66
1711439700000|2024-03-26 07:55:00|40444.6|40437.6|40454.6|40447.6|40454.6|40447.6|40439.6|40432.6|46
1711440000000|2024-03-26 08:00:00|40457.1|40450.1|40469.6|40462.6|40477.1|40470.1|40447.1|40440.1|12
1711440300000|2024-03-26 08:05:00|40472.1|40465.1|40474.6|40467.6|40477.1|40470.1|40464.6|40457.6|14
1711440600000|2024-03-26 08:10:00|40472.1|40465.1|40484.6|40477.6|40494.6|40487.6|40469.6|40462.6|20
1711440900000|2024-03-26 08:15:00|40479.6|40472.6|40489.6|40482.6|40497.1|40490.1|40474.6|40467.6|82
1711441200000|2024-03-26 08:20:00|40487.1|40480.1|40479.6|40472.6|40499.6|40492.6|40479.6|40472.6|56
1711441500000|2024-03-26 08:25:00|40482.1|40475.1|40484.6|40477.6|40492.1|40485.1|40477.1|40470.1|17
1711441800000|2024-03-26 08:30:00|40487.1|40480.1|40494.6|40487.6|40494.6|40487.6|40479.6|40472.6|32
1711442100000|2024-03-26 08:35:00|40492.1|40485.1|40499.6|40492.6|40507.1|40500.1|40489.6|40482.6|34
1711442400000|2024-03-26 08:40:00|40502.1|40495.1|40509.6|40502.6|40519.6|40512.6|40499.6|40492.6|45
1711442700000|2024-03-26 08:45:00|40512.1|40505.1|40499.6|40492.6|40512.1|40505.1|40494.6|40487.6|34
1711443000000|2024-03-26 08:50:00|40504.6|40497.6|40519.6|40512.6|40527.1|40520.1|40499.6|40492.6|76
1711443300000|2024-03-26 08:55:00|40522.1|40515.1|40519.6|40512.6|40529.6|40522.6|40512.1|40505.1|46
1711443600000|2024-03-26 09:00:00|40522.1|40515.1|40519.6|40512.6|40524.6|40517.6|40514.6|40507.6|14
1711443900000|2024-03-26 09:05:00|40517.1|40510.1|40514.6|40507.6|40524.6|40517.6|40509.6|40502.6|37
1711444200000|2024-03-26 09:10:00|40512.1|40505.1|40517.1|40510.1|40524.6|40517.6|40507.1|40500.1|63
1711444500000|2024-03-26 09:15:00|40519.6|40512.6|40532.1|40525.1|40534.6|40527.6|40514.6|40507.6|31
1711444800000|2024-03-26 09:20:00|40534.6|40527.6|40534.6|40527.6|40544.6|40537.6|40532.1|40525.1|38
1711445100000|2024-03-26 09:25:00|40537.1|40530.1|40544.6|40537.6|40554.6|40547.6|40534.6|40527.6|57
1711445400000|2024-03-26 09:30:00|40539.6|40532.6|40554.6|40547.6|40569.6|40562.6|40539.6|40532.6|34
1711445700000|2024-03-26 09:35:00|40557.1|40550.1|40554.6|40547.6|40559.6|40552.6|40554.6|40547.6|22
1711446000000|2024-03-26 09:40:00|40549.6|40542.6|40534.6|40527.6|40554.6|40547.6|40534.6|40527.6|40
1711446300000|2024-03-26 09:45:00|40539.6|40532.6|40537.1|40530.1|40544.6|40537.6|40534.6|40527.6|16
1711446600000|2024-03-26 09:50:00|40534.6|40527.6|40524.6|40517.6|40539.6|40532.6|40519.6|40512.6|45
1711446900000|2024-03-26 09:55:00|40527.1|40520.1|40534.6|40527.6|40537.1|40530.1|40524.6|40517.6|40
1711447200000|2024-03-26 10:00:00|40537.1|40530.1|40584.6|40577.6|40584.6|40577.6|40537.1|40530.1|116
1711447500000|2024-03-26 10:05:00|40582.1|40575.1|40579.6|40572.6|40584.6|40577.6|40569.6|40562.6|39
1711447800000|2024-03-26 10:10:00|40584.6|40577.6|40597.1|40590.1|40604.6|40597.6|40579.6|40572.6|115
1711448100000|2024-03-26 10:15:00|40594.6|40587.6|40609.6|40602.6|40614.6|40607.6|40589.6|40582.6|23
1711448400000|2024-03-26 10:20:00|40612.1|40605.1|40624.6|40617.6|40634.6|40627.6|40609.6|40602.6|52
1711448700000|2024-03-26 10:25:00|40627.1|40620.1|40624.6|40617.6|40629.6|40622.6|40609.6|40602.6|33
1711449000000|2024-03-26 10:30:00|40622.1|40615.1|40614.6|40607.6|40624.6|40617.6|40604.6|40597.6|32
1711449300000|2024-03-26 10:35:00|40617.1|40610.1|40624.6|40617.6|40629.6|40622.6|40609.6|40602.6|31
1711449600000|2024-03-26 10:40:00|40622.1|40615.1|40619.6|40612.6|40624.6|40617.6|40617.1|40610.1|42
1711449900000|2024-03-26 10:45:00|40622.1|40615.1|40624.6|40617.6|40629.6|40622.6|40619.6|40612.6|4
1711450200000|2024-03-26 10:50:00|40627.1|40620.1|40617.1|40610.1|40629.6|40622.6|40614.6|40607.6|29
1711450500000|2024-03-26 10:55:00|40619.6|40612.6|40614.6|40607.6|40619.6|40612.6|40604.6|40597.6|30
1711450800000|2024-03-26 11:00:00|40609.6|40602.6|40614.6|40607.6|40622.1|40615.1|40609.6|40602.6|12
1711451100000|2024-03-26 11:05:00|40617.1|40610.1|40607.1|40600.1|40619.6|40612.6|40604.6|40597.6|58
1711451400000|2024-03-26 11:10:00|40604.6|40597.6|40607.1|40600.1|40614.6|40607.6|40597.1|40590.1|71
1711451700000|2024-03-26 11:15:00|40609.6|40602.6|40602.1|40595.1|40614.6|40607.6|40599.6|40592.6|11
1711452000000|2024-03-26 11:20:00|40599.6|40592.6|40599.6|40592.6|40604.6|40597.6|40587.1|40580.1|23
1711452300000|2024-03-26 11:25:00|40602.1|40595.1|40587.1|40580.1|40604.6|40597.6|40579.6|40572.6|32
1711452600000|2024-03-26 11:30:00|40589.6|40582.6|40594.6|40587.6|40609.6|40602.6|40584.6|40577.6|5
1711452900000|2024-03-26 11:35:00|40597.1|40590.1|40599.6|40592.6|40604.6|40597.6|40594.6|40587.6|15
1711453200000|2024-03-26 11:40:00|40597.1|40590.1|40607.1|40600.1|40614.6|40607.6|40597.1|40590.1|88
1711453500000|2024-03-26 11:45:00|40604.6|40597.6|40619.6|40612.6|40624.6|40617.6|40604.6|40597.6|34
1711453800000|2024-03-26 11:50:00|40617.1|40610.1|40624.6|40617.6|40624.6|40617.6|40617.1|40610.1|19
1711454100000|2024-03-26 11:55:00|40622.1|40615.1|40634.6|40627.6|40637.1|40630.1|40622.1|40615.1|16
1711454400000|2024-03-26 12:00:00|40639.6|40632.6|40639.6|40632.6|40644.6|40637.6|40624.6|40617.6|62
1711454700000|2024-03-26 12:05:00|40637.1|40630.1|40619.6|40612.6|40639.6|40632.6|40619.6|40612.6|16
1711455000000|2024-03-26 12:10:00|40622.1|40615.1|40614.6|40607.6|40624.6|40617.6|40609.6|40602.6|27
1711455300000|2024-03-26 12:15:00|40612.1|40605.1|40627.1|40620.1|40627.1|40620.1|40609.6|40602.6|46
1711455600000|2024-03-26 12:20:00|40624.6|40617.6|40622.1|40615.1|40624.6|40617.6|40614.6|40607.6|16
1711455900000|2024-03-26 12:25:00|40624.6|40617.6|40624.6|40617.6|40624.6|40617.6|40614.6|40607.6|32
1711456200000|2024-03-26 12:30:00|40622.1|40615.1|40624.6|40617.6|40642.1|40635.1|40617.1|40610.1|22
1711456500000|2024-03-26 12:35:00|40619.6|40612.6|40634.6|40627.6|40639.6|40632.6|40614.6|40607.6|19
1711456800000|2024-03-26 12:40:00|40632.1|40625.1|40587.1|40580.1|40634.6|40627.6|40569.6|40562.6|121
1711457100000|2024-03-26 12:45:00|40584.6|40577.6|40584.6|40577.6|40604.6|40597.6|40579.6|40572.6|44
1711457400000|2024-03-26 12:50:00|40587.1|40580.1|40564.6|40557.6|40589.6|40582.6|40559.6|40552.6|69
1711457700000|2024-03-26 12:55:00|40557.1|40550.1|40569.6|40562.6|40579.6|40572.6|40554.6|40547.6|96
1711458000000|2024-03-26 13:00:00|40567.1|40560.1|40569.6|40562.6|40574.6|40567.6|40554.6|40547.6|15
1711458300000|2024-03-26 13:05:00|40572.1|40565.1|40552.1|40545.1|40572.1|40565.1|40549.6|40542.6|118
1711458600000|2024-03-26 13:10:00|40549.6|40542.6|40547.1|40540.1|40559.6|40552.6|40539.6|40532.6|136
1711458900000|2024-03-26 13:15:00|40544.6|40537.6|40559.6|40552.6|40559.6|40552.6|40542.1|40535.1|30
1711459200000|2024-03-26 13:20:00|40557.1|40550.1|40579.6|40572.6|40579.6|40572.6|40557.1|40550.1|20
1711459500000|2024-03-26 13:25:00|40577.1|40570.1|40579.6|40572.6|40587.1|40580.1|40574.6|40567.6|29
1711459800000|2024-03-26 13:30:00|40574.6|40567.6|40549.6|40542.6|40582.1|40575.1|40539.6|40532.6|131
1711460100000|2024-03-26 13:35:00|40554.6|40547.6|40559.6|40552.6|40569.6|40562.6|40539.6|40532.6|135
1711460400000|2024-03-26 13:40:00|40564.6|40557.6|40582.1|40575.1|40584.6|40577.6|40557.1|40550.1|174
1711460700000|2024-03-26 13:45:00|40584.6|40577.6|40594.6|40587.6|40604.6|40597.6|40582.1|40575.1|103
1711461000000|2024-03-26 13:50:00|40592.1|40585.1|40584.6|40577.6|40604.6|40597.6|40579.6|40572.6|62
1711461300000|2024-03-26 13:55:00|40582.1|40575.1|40602.1|40595.1|40604.6|40597.6|40582.1|40575.1|60
1711461600000|2024-03-26 14:00:00|40604.6|40597.6|40614.6|40607.6|40619.6|40612.6|40597.1|40590.1|186
1711461900000|2024-03-26 14:05:00|40612.1|40605.1|40599.6|40592.6|40624.6|40617.6|40599.6|40592.6|66
1711462200000|2024-03-26 14:10:00|40604.6|40597.6|40612.1|40605.1|40619.6|40612.6|40584.6|40577.6|100
1711462500000|2024-03-26 14:15:00|40614.6|40607.6|40614.6|40607.6|40634.6|40627.6|40609.6|40602.6|144
1711462800000|2024-03-26 14:20:00|40612.1|40605.1|40599.6|40592.6|40624.6|40617.6|40594.6|40587.6|52
1711463100000|2024-03-26 14:25:00|40602.1|40595.1|40562.1|40555.1|40604.6|40597.6|40554.6|40547.6|149
1711463400000|2024-03-26 14:30:00|40564.6|40557.6|40552.1|40545.1|40564.6|40557.6|40534.6|40527.6|241
1711463700000|2024-03-26 14:35:00|40549.6|40542.6|40562.1|40555.1|40569.6|40562.6|40534.6|40527.6|47
1711464000000|2024-03-26 14:40:00|40559.6|40552.6|40574.6|40567.6|40579.6|40572.6|40554.6|40547.6|52
1711464300000|2024-03-26 14:45:00|40572.1|40565.1|40564.6|40557.6|40579.6|40572.6|40559.6|40552.6|94
1711464600000|2024-03-26 14:50:00|40569.6|40562.6|40589.6|40582.6|40594.6|40587.6|40564.6|40557.6|113
1711464900000|2024-03-26 14:55:00|40594.6|40587.6|40597.1|40590.1|40599.6|40592.6|40589.6|40582.6|138
1711465200000|2024-03-26 15:00:00|40599.6|40592.6|40589.6|40582.6|40599.6|40592.6|40589.6|40582.6|118
1711465500000|2024-03-26 15:05:00|40592.1|40585.1|40604.6|40597.6|40604.6|40597.6|40584.6|40577.6|71
1711465800000|2024-03-26 15:10:00|40602.1|40595.1|40609.6|40602.6|40619.6|40612.6|40599.6|40592.6|104
1711466100000|2024-03-26 15:15:00|40612.1|40605.1|40602.1|40595.1|40614.6|40607.6|40597.1|40590.1|32
1711466400000|2024-03-26 15:20:00|40599.6|40592.6|40622.1|40615.1|40624.6|40617.6|40594.6|40587.6|33
1711466700000|2024-03-26 15:25:00|40624.6|40617.6|40637.1|40630.1|40654.6|40647.6|40622.1|40615.1|263
1711467000000|2024-03-26 15:30:00|40639.6|40632.6|40644.6|40637.6|40649.6|40642.6|40624.6|40617.6|107
1711467300000|2024-03-26 15:35:00|40642.1|40635.1|40644.6|40637.6|40644.6|40637.6|40634.6|40627.6|112
1711467600000|2024-03-26 15:40:00|40642.1|40635.1|40644.6|40637.6|40649.6|40642.6|40634.6|40627.6|86
1711467900000|2024-03-26 15:45:00|40647.1|40640.1|40649.6|40642.6|40649.6|40642.6|40639.6|40632.6|88
1711468200000|2024-03-26 15:50:00|40654.6|40647.6|40692.1|40685.1|40694.6|40687.6|40654.6|40647.6|178
1711468500000|2024-03-26 15:55:00|40689.6|40682.6|40717.1|40710.1|40722.1|40715.1|40689.6|40682.6|129
1711468800000|2024-03-26 16:00:00|40714.6|40707.6|40719.6|40712.6|40727.1|40720.1|40714.6|40707.6|65
1711469100000|2024-03-26 16:05:00|40717.1|40710.1|40724.6|40717.6|40734.6|40727.6|40709.6|40702.6|127
1711469400000|2024-03-26 16:10:00|40722.1|40715.1|40719.6|40712.6|40734.6|40727.6|40714.6|40707.6|48
1711469700000|2024-03-26 16:15:00|40717.1|40710.1|40724.6|40717.6|40734.6|40727.6|40717.1|40710.1|82
1711470000000|2024-03-26 16:20:00|40727.1|40720.1|40719.6|40712.6|40727.1|40720.1|40712.1|40705.1|157
1711470300000|2024-03-26 16:25:00|40717.1|40710.1|40709.6|40702.6|40724.6|40717.6|40709.6|40702.6|150
1711470600000|2024-03-26 16:30:00|40714.6|40707.6|40684.6|40677.6|40714.6|40707.6|40682.1|40675.1|139
1711470900000|2024-03-26 16:35:00|40689.6|40682.6|40699.6|40692.6|40702.1|40695.1|40689.6|40682.6|28
1711471200000|2024-03-26 16:40:00|40702.1|40695.1|40684.6|40677.6|40704.6|40697.6|40684.6|40677.6|79
1711471500000|2024-03-26 16:45:00|40679.6|40672.6|40694.6|40687.6|40699.6|40692.6|40679.6|40672.6|112
1711471800000|2024-03-26 16:50:00|40699.6|40692.6|40679.6|40672.6|40699.6|40692.6|40679.6|40672.6|62
1711472100000|2024-03-26 16:55:00|40682.1|40675.1|40669.6|40662.6|40684.6|40677.6|40664.6|40657.6|111
1711472400000|2024-03-26 17:00:00|40667.1|40660.1|40664.6|40657.6|40667.1|40660.1|40649.6|40642.6|109
1711472700000|2024-03-26 17:05:00|40662.1|40655.1|40672.1|40665.1|40674.6|40667.6|40654.6|40647.6|54
1711473000000|2024-03-26 17:10:00|40674.6|40667.6|40687.1|40680.1|40689.6|40682.6|40669.6|40662.6|51
1711473300000|2024-03-26 17:15:00|40684.6|40677.6|40664.6|40657.6|40684.6|40677.6|40659.6|40652.6|42
1711473600000|2024-03-26 17:20:00|40667.1|40660.1|40664.6|40657.6|40669.6|40662.6|40659.6|40652.6|27
1711473900000|2024-03-26 17:25:00|40662.1|40655.1|40667.1|40660.1|40674.6|40667.6|40659.6|40652.6|18
1711474200000|2024-03-26 17:30:00|40669.6|40662.6|40689.6|40682.6|40689.6|40682.6|40669.6|40662.6|55
1711474500000|2024-03-26 17:35:00|40687.1|40680.1|40672.1|40665.1|40689.6|40682.6|40669.6|40662.6|48
1711474800000|2024-03-26 17:40:00|40674.6|40667.6|40654.6|40647.6|40677.1|40670.1|40649.6|40642.6|35
1711475100000|2024-03-26 17:45:00|40652.1|40645.1|40652.1|40645.1|40659.6|40652.6|40644.6|40637.6|20
1711475400000|2024-03-26 17:50:00|40649.6|40642.6|40659.6|40652.6|40659.6|40652.6|40649.6|40642.6|37
1711475700000|2024-03-26 17:55:00|40662.1|40655.1|40664.6|40657.6|40667.1|40660.1|40659.6|40652.6|43
1711476000000|2024-03-26 18:00:00|40662.1|40655.1|40679.6|40672.6|40679.6|40672.6|40662.1|40655.1|28
1711476300000|2024-03-26 18:05:00|40684.6|40677.6|40684.6|40677.6|40694.6|40687.6|40679.6|40672.6|38
1711476600000|2024-03-26 18:10:00|40679.6|40672.6|40694.6|40687.6|40694.6|40687.6|40679.6|40672.6|45
1711476900000|2024-03-26 18:15:00|40692.1|40685.1|40692.1|40685.1|40697.1|40690.1|40689.6|40682.6|25
1711477200000|2024-03-26 18:20:00|40694.6|40687.6|40694.6|40687.6|40697.1|40690.1|40682.1|40675.1|27
1711477500000|2024-03-26 18:25:00|40697.1|40690.1|40697.1|40690.1|40702.1|40695.1|40687.1|40680.1|39
1711477800000|2024-03-26 18:30:00|40699.6|40692.6|40709.6|40702.6|40709.6|40702.6|40694.6|40687.6|97
1711478100000|2024-03-26 18:35:00|40714.6|40707.6|40694.6|40687.6|40714.6|40707.6|40694.6|40687.6|114
1711478400000|2024-03-26 18:40:00|40697.1|40690.1|40679.6|40672.6|40699.6|40692.6|40679.6|40672.6|18
1711478700000|2024-03-26 18:45:00|40677.1|40670.1|40682.1|40675.1|40694.6|40687.6|40677.1|40670.1|12
1711479000000|2024-03-26 18:50:00|40679.6|40672.6|40694.6|40687.6|40699.6|40692.6|40679.6|40672.6|12
1711479300000|2024-03-26 18:55:00|40697.1|40690.1|40714.6|40707.6|40717.1|40710.1|40694.6|40687.6|35
1711479600000|2024-03-26 19:00:00|40709.6|40702.6|40712.1|40705.1|40714.6|40707.6|40704.6|40697.6|33
1711479900000|2024-03-26 19:05:00|40709.6|40702.6|40719.6|40712.6|40719.6|40712.6|40709.6|40702.6|21
1711480200000|2024-03-26 19:10:00|40717.1|40710.1|40709.6|40702.6|40724.6|40717.6|40709.6|40702.6|33
1711480500000|2024-03-26 19:15:00|40714.6|40707.6|40709.6|40702.6|40719.6|40712.6|40709.6|40702.6|41
1711480800000|2024-03-26 19:20:00|40707.1|40700.1|40704.6|40697.6|40709.6|40702.6|40694.6|40687.6|35
1711481100000|2024-03-26 19:25:00|40702.1|40695.1|40664.6|40657.6|40709.6|40702.6|40649.6|40642.6|77
1711481400000|2024-03-26 19:30:00|40667.1|40660.1|40639.6|40632.6|40667.1|40660.1|40624.6|40617.6|126
1711481700000|2024-03-26 19:35:00|40637.1|40630.1|40639.6|40632.6|40654.6|40647.6|40634.6|40627.6|109
1711482000000|2024-03-26 19:40:00|40637.1|40630.1|40607.1|40600.1|40647.1|40640.1|40604.6|40597.6|173
1711482300000|2024-03-26 19:45:00|40609.6|40602.6|40604.6|40597.6|40624.6|40617.6|40597.1|40590.1|142
1711482600000|2024-03-26 19:50:00|40602.1|40595.1|40559.6|40552.6|40609.6|40602.6|40549.6|40542.6|371
1711482900000|2024-03-26 19:55:00|40562.1|40555.1|40524.6|40517.6|40562.1|40555.1|40509.6|40502.6|548
1711483200000|2024-03-26 20:00:00|40529.6|40522.6|40542.1|40535.1|40559.6|40552.6|40524.6|40517.6|117
1711483500000|2024-03-26 20:05:00|40539.6|40532.6|40539.6|40532.6|40547.1|40540.1|40537.1|40530.1|30
1711483800000|2024-03-26 20:10:00|40544.6|40537.6|40554.6|40547.6|40557.1|40550.1|40544.6|40537.6|20
1711484100000|2024-03-26 20:15:00|40552.1|40545.1|40557.1|40550.1|40562.1|40555.1|40549.6|40542.6|32
1711484400000|2024-03-26 20:20:00|40559.6|40552.6|40544.6|40537.6|40562.1|40555.1|40544.6|40537.6|74
1711484700000|2024-03-26 20:25:00|40539.6|40532.6|40552.1|40545.1|40554.6|40547.6|40539.6|40532.6|88
1711485000000|2024-03-26 20:30:00|40554.6|40547.6|40557.1|40550.1|40559.6|40552.6|40549.6|40542.6|31
1711485300000|2024-03-26 20:35:00|40554.6|40547.6|40544.6|40537.6|40559.6|40552.6|40542.1|40535.1|34
1711485600000|2024-03-26 20:40:00|40539.6|40532.6|40539.6|40532.6|40544.6|40537.6|40539.6|40532.6|30
1711485900000|2024-03-26 20:45:00|40542.1|40535.1|40529.6|40522.6|40542.1|40535.1|40529.6|40522.6|74
1711486200000|2024-03-26 20:50:00|40532.1|40525.1|40512.1|40505.1|40532.1|40525.1|40509.6|40502.6|66
1711486500000|2024-03-26 20:55:00|40507.1|40500.1|40508.6|40493.6|40512.1|40505.1|40498.6|40483.6|100
1711486800000|2024-03-26 21:00:00|40501.1|40486.1|40511.1|40496.1|40518.6|40503.6|40501.1|40486.1|2
1711487100000|2024-03-26 21:05:00|40513.6|40498.6|40513.6|40498.6|40513.6|40498.6|40513.6|40498.6|1
1711487400000|2024-03-26 21:10:00|40511.1|40496.1|40523.6|40493.6|40523.6|40501.1|40511.1|40493.6|6986
1711487700000|2024-03-26 21:15:00|40523.4|40493.4|40522.6|40492.6|40524|40494|40522.1|40492.1|0
1711488000000|2024-03-26 21:20:00|40523.8|40493.8|40523.6|40493.6|40526.4|40496.4|40523.2|40493.2|0
1711488300000|2024-03-26 21:25:00|40523.4|40493.4|40520.7|40490.7|40523.4|40493.4|40520.3|40490.3|0
1711488600000|2024-03-26 21:30:00|40520.3|40490.3|40520.1|40490.1|40520.4|40490.4|40518.9|40488.9|0
1711488900000|2024-03-26 21:35:00|40519.9|40489.9|40520.3|40490.3|40520.3|40490.3|40518.9|40488.9|0
1711489200000|2024-03-26 21:40:00|40520.9|40490.9|40522.3|40492.3|40523.4|40493.4|40520.7|40490.7|0
1711489500000|2024-03-26 21:45:00|40523.7|40493.7|40532.6|40502.6|40532.6|40502.6|40523.4|40493.4|0
1711489800000|2024-03-26 21:50:00|40532.5|40502.5|40533|40503|40533.6|40503.6|40532.5|40502.5|0
1711490100000|2024-03-26 21:55:00|40533.2|40503.2|40536.4|40506.4|40536.9|40506.9|40532.8|40502.8|0
1711490400000|2024-03-26 22:00:00|40521.7|40491.7|40531.1|40516.1|40533.6|40518.6|40513.7|40483.7|26
1711490700000|2024-03-26 22:05:00|40526.1|40511.1|40528.6|40513.6|40528.6|40513.6|40526.1|40511.1|4
1711491000000|2024-03-26 22:10:00|40526.1|40511.1|40536.1|40521.1|40538.6|40523.6|40523.6|40508.6|47
1711491300000|2024-03-26 22:15:00|||||||||2
1711491600000|2024-03-26 22:20:00|40538.6|40523.6|40538.6|40523.6|40538.6|40523.6|40538.6|40523.6|5
1711491900000|2024-03-26 22:25:00|40536.1|40521.1|40533.6|40518.6|40541.1|40526.1|40528.6|40513.6|10
1711492200000|2024-03-26 22:30:00|40531.1|40516.1|40533.6|40518.6|40536.1|40521.1|40531.1|40516.1|2
1711492500000|2024-03-26 22:35:00|40536.1|40521.1|40538.6|40523.6|40538.6|40523.6|40533.6|40518.6|0
1711492800000|2024-03-26 22:40:00|40536.1|40521.1|40523.6|40508.6|40536.1|40521.1|40523.6|40508.6|16
1711493100000|2024-03-26 22:45:00|40528.6|40513.6|40523.7|40508.7|40528.6|40513.6|40523.6|40508.6|5
1711493400000|2024-03-26 22:50:00|40526.2|40511.2|40526.2|40511.2|40528.7|40513.7|40523.7|40508.7|2
1711493700000|2024-03-26 22:55:00|40523.7|40508.7|40511.2|40496.2|40523.7|40508.7|40508.7|40493.7|12
1711494000000|2024-03-26 23:00:00|40513.7|40498.7|40501.2|40486.2|40531.2|40516.2|40491.2|40476.2|55
1711494300000|2024-03-26 23:05:00|40503.7|40488.7|40501.2|40486.2|40508.7|40493.7|40498.7|40483.7|11
1711494600000|2024-03-26 23:10:00|40503.7|40488.7|40521.2|40506.2|40521.2|40506.2|40503.7|40488.7|20
1711494900000|2024-03-26 23:15:00|40518.7|40503.7|40538.7|40523.7|40546.2|40531.2|40516.2|40501.2|43
1711495200000|2024-03-26 23:20:00|40541.2|40526.2|40536.2|40521.2|40541.2|40526.2|40533.7|40518.7|2
1711495500000|2024-03-26 23:25:00|40533.7|40518.7|40538.7|40523.7|40543.7|40528.7|40533.7|40518.7|21
1711495800000|2024-03-26 23:30:00|40541.2|40526.2|40572.2|40565.2|40574.7|40567.7|40541.2|40526.2|9776
1711496100000|2024-03-26 23:35:00|40569.7|40562.7|40577.2|40570.2|40589.7|40582.7|40552.2|40545.2|43
1711496400000|2024-03-26 23:40:00|40584.7|40577.7|40574.7|40567.7|40597.2|40590.2|40554.7|40547.7|99
1711496700000|2024-03-26 23:45:00|40577.2|40570.2|40597.2|40590.2|40619.7|40612.7|40574.7|40567.7|190
1711497000000|2024-03-26 23:50:00|40599.7|40592.7|40562.2|40555.2|40599.7|40592.7|40557.2|40550.2|197
1711497300000|2024-03-26 23:55:00|40559.7|40552.7|40542.2|40535.2|40577.2|40570.2|40534.7|40527.7|282
1711497600000|2024-03-27 00:00:00|40539.7|40532.7|40574.7|40567.7|40629.7|40622.7|40497.2|40490.2|731
1711497900000|2024-03-27 00:05:00|40577.2|40570.2|40537.2|40530.2|40592.2|40585.2|40524.7|40517.7|359
1711498200000|2024-03-27 00:10:00|40539.7|40532.7|40572.2|40565.2|40579.7|40572.7|40524.7|40517.7|440
1711498500000|2024-03-27 00:15:00|40569.7|40562.7|40614.7|40607.7|40614.7|40607.7|40564.7|40557.7|360
1711498800000|2024-03-27 00:20:00|40619.7|40612.7|40674.7|40667.7|40674.7|40667.7|40619.7|40612.7|701
1711499100000|2024-03-27 00:25:00|40677.2|40670.2|40657.2|40650.2|40679.7|40672.7|40649.7|40642.7|388
1711499400000|2024-03-27 00:30:00|40659.7|40652.7|40682.2|40675.2|40699.7|40692.7|40654.7|40647.7|455
1711499700000|2024-03-27 00:35:00|40679.7|40672.7|40689.7|40682.7|40699.7|40692.7|40674.7|40667.7|309
1711500000000|2024-03-27 00:40:00|40687.2|40680.2|40679.7|40672.7|40697.2|40690.2|40669.7|40662.7|199
1711500300000|2024-03-27 00:45:00|40682.2|40675.2|40674.7|40667.7|40694.7|40687.7|40652.2|40645.2|286
1711500600000|2024-03-27 00:50:00|40669.7|40662.7|40687.2|40680.2|40697.2|40690.2|40664.7|40657.7|224
1711500900000|2024-03-27 00:55:00|40684.7|40677.7|40714.9|40707.9|40719.9|40712.9|40669.7|40662.7|176
1711501200000|2024-03-27 01:00:00|40717.4|40710.4|40689.9|40682.9|40729.9|40722.9|40687.4|40680.4|210
1711501500000|2024-03-27 01:05:00|40687.4|40680.4|40629.9|40622.9|40687.4|40680.4|40629.9|40622.9|405
1711501800000|2024-03-27 01:10:00|40632.4|40625.4|40654.9|40647.9|40664.9|40657.9|40629.9|40622.9|213
1711502100000|2024-03-27 01:15:00|40652.4|40645.4|40627.4|40620.4|40659.9|40652.9|40622.4|40615.4|454
1711502400000|2024-03-27 01:20:00|40624.9|40617.9|40674.9|40667.9|40679.9|40672.9|40619.9|40612.9|290
1711502700000|2024-03-27 01:25:00|40672.4|40665.4|40694.9|40687.9|40699.9|40692.9|40669.9|40662.9|213
1711503000000|2024-03-27 01:30:00|40697.4|40690.4|40734.9|40727.9|40752.4|40745.4|40694.9|40687.9|403
1711503300000|2024-03-27 01:35:00|40737.4|40730.4|40734.9|40727.9|40759.9|40752.9|40724.9|40717.9|335
1711503600000|2024-03-27 01:40:00|40737.4|40730.4|40749.9|40742.9|40749.9|40742.9|40724.9|40717.9|242
1711503900000|2024-03-27 01:45:00|40747.4|40740.4|40784.9|40777.9|40787.4|40780.4|40734.9|40727.9|311
1711504200000|2024-03-27 01:50:00|40787.4|40780.4|40809.9|40802.9|40812.4|40805.4|40774.9|40767.9|301
1711504500000|2024-03-27 01:55:00|40814.9|40807.9|40809.9|40802.9|40832.4|40825.4|40802.4|40795.4|243
1711504800000|2024-03-27 02:00:00|40812.4|40805.4|40819.9|40812.9|40824.9|40817.9|40804.9|40797.9|130
1711505100000|2024-03-27 02:05:00|40824.9|40817.9|40814.9|40807.9|40842.4|40835.4|40809.9|40802.9|234
1711505400000|2024-03-27 02:10:00|40809.9|40802.9|40809.9|40802.9|40819.9|40812.9|40784.9|40777.9|276
1711505700000|2024-03-27 02:15:00|40807.4|40800.4|40809.9|40802.9|40814.9|40807.9|40799.9|40792.9|123
1711506000000|2024-03-27 02:20:00|40812.4|40805.4|40824.9|40817.9|40829.9|40822.9|40794.9|40787.9|244
1711506300000|2024-03-27 02:25:00|40819.9|40812.9|40839.9|40832.9|40849.9|40842.9|40809.9|40802.9|213
1711506600000|2024-03-27 02:30:00|40842.4|40835.4|40864.9|40857.9|40874.9|40867.9|40839.9|40832.9|277
1711506900000|2024-03-27 02:35:00|40859.9|40852.9|40859.9|40852.9|40864.9|40857.9|40847.4|40840.4|103
1711507200000|2024-03-27 02:40:00|40857.4|40850.4|40879.9|40872.9|40884.9|40877.9|40849.9|40842.9|250
1711507500000|2024-03-27 02:45:00|40882.4|40875.4|40869.9|40862.9|40889.9|40882.9|40864.9|40857.9|103
1711507800000|2024-03-27 02:50:00|40872.4|40865.4|40884.9|40877.9|40894.9|40887.9|40869.9|40862.9|90
1711508100000|2024-03-27 02:55:00|40887.4|40880.4|40887.4|40880.4|40894.9|40887.9|40884.9|40877.9|62
1711508400000|2024-03-27 03:00:00|40884.9|40877.9|40884.9|40877.9|40889.9|40882.9|40874.9|40867.9|131
1711508700000|2024-03-27 03:05:00|40882.4|40875.4|40894.9|40887.9|40899.9|40892.9|40869.9|40862.9|160
1711509000000|2024-03-27 03:10:00|40892.4|40885.4|40864.9|40857.9|40894.9|40887.9|40824.9|40817.9|303
1711509300000|2024-03-27 03:15:00|40862.4|40855.4|40854.9|40847.9|40864.9|40857.9|40834.9|40827.9|252
1711509600000|2024-03-27 03:20:00|40857.4|40850.4|40859.9|40852.9|40869.9|40862.9|40849.9|40842.9|212
1711509900000|2024-03-27 03:25:00|40864.9|40857.9|40869.9|40862.9|40879.9|40872.9|40859.9|40852.9|155
1711510200000|2024-03-27 03:30:00|40864.9|40857.9|40879.9|40872.9|40879.9|40872.9|40844.9|40837.9|490
1711510500000|2024-03-27 03:35:00|40882.4|40875.4|40874.9|40867.9|40924.9|40917.9|40872.4|40865.4|500
1711510800000|2024-03-27 03:40:00|40877.4|40870.4|40899.9|40892.9|40904.9|40897.9|40859.9|40852.9|269
1711511100000|2024-03-27 03:45:00|40897.4|40890.4|40897.4|40890.4|40919.9|40912.9|40894.9|40887.9|210
1711511400000|2024-03-27 03:50:00|40899.9|40892.9|40907.4|40900.4|40929.9|40922.9|40894.9|40887.9|188
1711511700000|2024-03-27 03:55:00|40909.9|40902.9|40884.9|40877.9|40914.9|40907.9|40869.9|40862.9|134
1711512000000|2024-03-27 04:00:00|40882.4|40875.4|40884.9|40877.9|40902.4|40895.4|40874.9|40867.9|183
1711512300000|2024-03-27 04:05:00|40882.4|40875.4|40902.4|40895.4|40909.9|40902.9|40882.4|40875.4|124
1711512600000|2024-03-27 04:10:00|40899.9|40892.9|40899.9|40892.9|40904.9|40897.9|40864.9|40857.9|240
1711512900000|2024-03-27 04:15:00|40897.4|40890.4|40897.4|40890.4|40902.4|40895.4|40889.9|40882.9|153
1711513200000|2024-03-27 04:20:00|40894.9|40887.9|40897.4|40890.4|40904.9|40897.9|40879.9|40872.9|147
1711513500000|2024-03-27 04:25:00|40899.9|40892.9|40909.9|40902.9|40912.4|40905.4|40894.9|40887.9|113
1711513800000|2024-03-27 04:30:00|40907.4|40900.4|40899.9|40892.9|40927.4|40920.4|40899.9|40892.9|165
1711514100000|2024-03-27 04:35:00|40897.4|40890.4|40879.9|40872.9|40904.9|40897.9|40869.9|40862.9|172
1711514400000|2024-03-27 04:40:00|40882.4|40875.4|40877.4|40870.4|40889.9|40882.9|40864.9|40857.9|157
1711514700000|2024-03-27 04:45:00|40879.9|40872.9|40839.9|40832.9|40879.9|40872.9|40834.9|40827.9|214
1711515000000|2024-03-27 04:50:00|40837.4|40830.4|40864.9|40857.9|40869.9|40862.9|40837.4|40830.4|195
1711515300000|2024-03-27 04:55:00|40867.4|40860.4|40929.9|40922.9|40934.9|40927.9|40867.4|40860.4|220
1711515600000|2024-03-27 05:00:00|40924.9|40917.9|40919.9|40912.9|40937.4|40930.4|40914.9|40907.9|201
1711515900000|2024-03-27 05:05:00|40922.4|40915.4|40922.4|40915.4|40927.4|40920.4|40899.9|40892.9|175
1711516200000|2024-03-27 05:10:00|40924.9|40917.9|40924.9|40917.9|40934.9|40927.9|40899.9|40892.9|239
1711516500000|2024-03-27 05:15:00|40927.4|40920.4|40979.9|40972.9|40979.9|40972.9|40924.9|40917.9|335
1711516800000|2024-03-27 05:20:00|40977.4|40970.4|40994.9|40987.9|40997.4|40990.4|40969.9|40962.9|313
1711517100000|2024-03-27 05:25:00|40999.9|40992.9|40994.9|40987.9|41009.9|41002.9|40984.9|40977.9|315
1711517400000|2024-03-27 05:30:00|40997.4|40990.4|40989.9|40982.9|41017.4|41010.4|40989.9|40982.9|367
1711517700000|2024-03-27 05:35:00|40984.9|40977.9|40934.9|40927.9|40989.9|40982.9|40929.9|40922.9|551
1711518000000|2024-03-27 05:40:00|40932.4|40925.4|40969.9|40962.9|40992.4|40985.4|40929.9|40922.9|377
1711518300000|2024-03-27 05:45:00|40974.9|40967.9|40934.9|40927.9|40994.9|40987.9|40914.9|40907.9|444
1711518600000|2024-03-27 05:50:00|40937.4|40930.4|40884.9|40877.9|40937.4|40930.4|40879.9|40872.9|506
1711518900000|2024-03-27 05:55:00|40882.4|40875.4|40784.9|40777.9|40884.9|40877.9|40784.9|40777.9|1569
1711519200000|2024-03-27 06:00:00|40527.5|40520.5|40490|40483|40537.5|40530.5|40467.5|40460.5|2020
1711519500000|2024-03-27 06:05:00|40492.5|40485.5|40450|40443|40502.5|40495.5|40437.5|40430.5|605
1711519800000|2024-03-27 06:10:00|40447.5|40440.5|40435|40428|40472.5|40465.5|40422.5|40415.5|447
1711520100000|2024-03-27 06:15:00|40432.5|40425.5|40445|40438|40457.5|40450.5|40420|40413|287
1711520400000|2024-03-27 06:20:00|40442.5|40435.5|40437.5|40430.5|40452.5|40445.5|40437.5|40430.5|106
1711520700000|2024-03-27 06:25:00|40442.5|40435.5|40435|40428|40445|40438|40425|40418|129
1711521000000|2024-03-27 06:30:00|40432.5|40425.5|40445|40438|40447.5|40440.5|40427.5|40420.5|128
1711521300000|2024-03-27 06:35:00|40450|40443|40452.5|40445.5|40452.5|40445.5|40445|40438|26
1711521600000|2024-03-27 06:40:00|40450|40443|40447.5|40440.5|40457.5|40450.5|40445|40438|30
1711521900000|2024-03-27 06:45:00|40445|40438|40462.5|40455.5|40465|40458|40445|40438|33
1711522200000|2024-03-27 06:50:00|40465|40458|40455|40448|40465|40458|40452.5|40445.5|46
1711522500000|2024-03-27 06:55:00|40452.5|40445.5|40427.5|40420.5|40455|40448|40427.5|40420.5|140
1711522800000|2024-03-27 07:00:00|40425|40418|40425|40418|40437.5|40430.5|40410|40403|56
1711523100000|2024-03-27 07:05:00|40422.5|40415.5|40420|40413|40432.5|40425.5|40410|40403|109
1711523400000|2024-03-27 07:10:00|40422.5|40415.5|40407.5|40400.5|40430|40423|40407.5|40400.5|26
1711523700000|2024-03-27 07:15:00|40410|40403|40410|40403|40425|40418|40405|40398|58
1711524000000|2024-03-27 07:20:00|40412.5|40405.5|40422.5|40415.5|40422.5|40415.5|40405|40398|73
1711524300000|2024-03-27 07:25:00|40425|40418|40425|40418|40437.5|40430.5|40417.5|40410.5|66
1711524600000|2024-03-27 07:30:00|40427.5|40420.5|40362.5|40355.5|40427.5|40420.5|40362.5|40355.5|187
1711524900000|2024-03-27 07:35:00|40365|40358|40395|40388|40405|40398|40362.5|40355.5|90
1711525200000|2024-03-27 07:40:00|40392.5|40385.5|40382.5|40375.5|40397.5|40390.5|40372.5|40365.5|34
1711525500000|2024-03-27 07:45:00|40385|40378|40382.5|40375.5|40390|40383|40372.5|40365.5|80
1711525800000|2024-03-27 07:50:00|40380|40373|40390|40383|40400|40393|40375|40368|51
1711526100000|2024-03-27 07:55:00|40387.5|40380.5|40372.5|40365.5|40397.5|40390.5|40367.5|40360.5|67
1711526400000|2024-03-27 08:00:00|40375|40368|40387.5|40380.5|40400|40393|40372.5|40365.5|73
1711526700000|2024-03-27 08:05:00|40390|40383|40407.5|40400.5|40412.5|40405.5|40385|40378|92
1711527000000|2024-03-27 08:10:00|40405|40398|40390|40383|40410|40403|40387.5|40380.5|81
1711527300000|2024-03-27 08:15:00|40392.5|40385.5|40412.5|40405.5|40412.5|40405.5|40387.5|40380.5|66
1711527600000|2024-03-27 08:20:00|40410|40403|40435|40428|40435|40428|40407.5|40400.5|39
1711527900000|2024-03-27 08:25:00|40437.5|40430.5|40440|40433|40447.5|40440.5|40427.5|40420.5|155
1711528200000|2024-03-27 08:30:00|40442.5|40435.5|40435|40428|40447.5|40440.5|40432.5|40425.5|61
1711528500000|2024-03-27 08:35:00|40437.5|40430.5|40442.5|40435.5|40447.5|40440.5|40432.5|40425.5|27
1711528800000|2024-03-27 08:40:00|40440|40433|40432.5|40425.5|40447.5|40440.5|40432.5|40425.5|102
1711529100000|2024-03-27 08:45:00|40430|40423|40442.5|40435.5|40445|40438|40427.5|40420.5|36
1711529400000|2024-03-27 08:50:00|40440|40433|40452.5|40445.5|40452.5|40445.5|40437.5|40430.5|43
1711529700000|2024-03-27 08:55:00|40450|40443|40440|40433|40457.5|40450.5|40437.5|40430.5|25
1711530000000|2024-03-27 09:00:00|40442.5|40435.5|40395|40388|40445|40438|40322.5|40315.5|1100
1711530300000|2024-03-27 09:05:00|40392.5|40385.5|40412.5|40405.5|40417.5|40410.5|40367.5|40360.5|124
1711530600000|2024-03-27 09:10:00|40415|40408|40360|40353|40417.5|40410.5|40357.5|40350.5|66
1711530900000|2024-03-27 09:15:00|40357.5|40350.5|40347.5|40340.5|40370|40363|40342.5|40335.5|63
1711531200000|2024-03-27 09:20:00|40345|40338|40295|40288|40357.5|40350.5|40290|40283|346
1711531500000|2024-03-27 09:25:00|40297.5|40290.5|40295|40288|40307.5|40300.5|40277.5|40270.5|195
1711531800000|2024-03-27 09:30:00|40297.5|40290.5|40302.5|40295.5|40322.5|40315.5|40292.5|40285.5|155
1711532100000|2024-03-27 09:35:00|40305|40298|40307.5|40300.5|40312.5|40305.5|40297.5|40290.5|89
1711532400000|2024-03-27 09:40:00|40305|40298|40355|40348|40365|40358|40302.5|40295.5|524
1711532700000|2024-03-27 09:45:00|40357.5|40350.5|40387.5|40380.5|40387.5|40380.5|40340|40333|85
1711533000000|2024-03-27 09:50:00|40385|40378|40392.5|40385.5|40400|40393|40372.5|40365.5|295
1711533300000|2024-03-27 09:55:00|40390|40383|40392.5|40385.5|40402.5|40395.5|40385|40378|53
1711533600000|2024-03-27 10:00:00|40390|40383|40387.5|40380.5|40397.5|40390.5|40382.5|40375.5|63
1711533900000|2024-03-27 10:05:00|40390|40383|40367.5|40360.5|40392.5|40385.5|40362.5|40355.5|112
1711534200000|2024-03-27 10:10:00|40370|40363|40370|40363|40372.5|40365.5|40352.5|40345.5|44
1711534500000|2024-03-27 10:15:00|40367.5|40360.5|40387.5|40380.5|40392.5|40385.5|40367.5|40360.5|54
1711534800000|2024-03-27 10:20:00|40385|40378|40382.5|40375.5|40397.5|40390.5|40372.5|40365.5|89
1711535100000|2024-03-27 10:25:00|40385|40378|40397.5|40390.5|40397.5|40390.5|40382.5|40375.5|34
1711535400000|2024-03-27 10:30:00|40402.5|40395.5|40372.5|40365.5|40402.5|40395.5|40370|40363|81
1711535700000|2024-03-27 10:35:00|40375|40368|40377.5|40370.5|40385|40378|40367.5|40360.5|39
1711536000000|2024-03-27 10:40:00|40375|40368|40392.5|40385.5|40395|40388|40375|40368|11
1711536300000|2024-03-27 10:45:00|40390|40383|40405|40398|40407.5|40400.5|40385|40378|30
1711536600000|2024-03-27 10:50:00|40407.5|40400.5|40395|40388|40407.5|40400.5|40392.5|40385.5|7
1711536900000|2024-03-27 10:55:00|40392.5|40385.5|40420|40413|40420|40413|40392.5|40385.5|18
1711537200000|2024-03-27 11:00:00|40417.5|40410.5|40407.5|40400.5|40422.5|40415.5|40405|40398|53
1711537500000|2024-03-27 11:05:00|40405|40398|40405|40398|40415|40408|40402.5|40395.5|24
1711537800000|2024-03-27 11:10:00|40402.5|40395.5|40397.5|40390.5|40412.5|40405.5|40397.5|40390.5|52
1711538100000|2024-03-27 11:15:00|40400|40393|40405|40398|40417.5|40410.5|40392.5|40385.5|26
1711538400000|2024-03-27 11:20:00|40407.5|40400.5|40402.5|40395.5|40412.5|40405.5|40402.5|40395.5|16
1711538700000|2024-03-27 11:25:00|40405|40398|40405|40398|40410|40403|40397.5|40390.5|60
1711539000000|2024-03-27 11:30:00|40402.5|40395.5|40392.5|40385.5|40407.5|40400.5|40387.5|40380.5|11
1711539300000|2024-03-27 11:35:00|40397.5|40390.5|40382.5|40375.5|40397.5|40390.5|40377.5|40370.5|35
1711539600000|2024-03-27 11:40:00|40385|40378|40382.5|40375.5|40392.5|40385.5|40377.5|40370.5|26
1711539900000|2024-03-27 11:45:00|40385|40378|40402.5|40395.5|40407.5|40400.5|40382.5|40375.5|11
1711540200000|2024-03-27 11:50:00|40400|40393|40395|40388|40412.5|40405.5|40392.5|40385.5|25
1711540500000|2024-03-27 11:55:00|40392.5|40385.5|40397.5|40390.5|40402.5|40395.5|40387.5|40380.5|76
1711540800000|2024-03-27 12:00:00|40395|40388|40397.5|40390.5|40402.5|40395.5|40387.5|40380.5|145
1711541100000|2024-03-27 12:05:00|40395|40388|40417.5|40410.5|40417.5|40410.5|40392.5|40385.5|25
1711541400000|2024-03-27 12:10:00|40415|40408|40427.5|40420.5|40427.5|40420.5|40412.5|40405.5|22
1711541700000|2024-03-27 12:15:00|40425|40418|40427.5|40420.5|40432.5|40425.5|40422.5|40415.5|223
1711542000000|2024-03-27 12:20:00|40425|40418|40422.5|40415.5|40427.5|40420.5|40412.5|40405.5|95
1711542300000|2024-03-27 12:25:00|40417.5|40410.5|40412.5|40405.5|40420|40413|40407.5|40400.5|26
1711542600000|2024-03-27 12:30:00|40415|40408|40412.5|40405.5|40427.5|40420.5|40407.5|40400.5|135
1711542900000|2024-03-27 12:35:00|40415|40408|40412.5|40405.5|40415|40408|40402.5|40395.5|18
1711543200000|2024-03-27 12:40:00|40415|40408|40417.5|40410.5|40422.5|40415.5|40407.5|40400.5|33
1711543500000|2024-03-27 12:45:00|40420|40413|40417.5|40410.5|40420|40413|40407.5|40400.5|12
1711543800000|2024-03-27 12:50:00|40420|40413|40420|40413|40427.5|40420.5|40417.5|40410.5|41
1711544100000|2024-03-27 12:55:00|40422.5|40415.5|40437.5|40430.5|40437.5|40430.5|40422.5|40415.5|37
1711544400000|2024-03-27 13:00:00|40442.5|40435.5|40437.5|40430.5|40452.5|40445.5|40435|40428|76
1711544700000|2024-03-27 13:05:00|40435|40428|40422.5|40415.5|40437.5|40430.5|40412.5|40405.5|45
1711545000000|2024-03-27 13:10:00|40420|40413|40417.5|40410.5|40422.5|40415.5|40405|40398|52
1711545300000|2024-03-27 13:15:00|40420|40413|40432.5|40425.5|40437.5|40430.5|40417.5|40410.5|61
1711545600000|2024-03-27 13:20:00|40430|40423|40432.5|40425.5|40435|40428|40422.5|40415.5|163
1711545900000|2024-03-27 13:25:00|40430|40423|40427.5|40420.5|40437.5|40430.5|40422.5|40415.5|12
1711546200000|2024-03-27 13:30:00|40430|40423|40387.5|40380.5|40430|40423|40375|40368|190
1711546500000|2024-03-27 13:35:00|40390|40383|40402.5|40395.5|40407.5|40400.5|40357.5|40350.5|184
1711546800000|2024-03-27 13:40:00|40405|40398|40390|40383|40407.5|40400.5|40382.5|40375.5|75
1711547100000|2024-03-27 13:45:00|40392.5|40385.5|40437.5|40430.5|40437.5|40430.5|40387.5|40380.5|124
1711547400000|2024-03-27 13:50:00|40442.5|40435.5|40377.5|40370.5|40442.5|40435.5|40372.5|40365.5|174
1711547700000|2024-03-27 13:55:00|40380|40373|40377.5|40370.5|40397.5|40390.5|40357.5|40350.5|115
1711548000000|2024-03-27 14:00:00|40375|40368|40307.5|40300.5|40377.5|40370.5|40302.5|40295.5|291
1711548300000|2024-03-27 14:05:00|40310|40303|40292.5|40285.5|40327.5|40320.5|40292.5|40285.5|152
1711548600000|2024-03-27 14:10:00|40297.5|40290.5|40312.5|40305.5|40325|40318|40287.5|40280.5|175
1711548900000|2024-03-27 14:15:00|40315|40308|40345|40338|40352.5|40345.5|40312.5|40305.5|112
1711549200000|2024-03-27 14:20:00|40347.5|40340.5|40322.5|40315.5|40347.5|40340.5|40317.5|40310.5|138
1711549500000|2024-03-27 14:25:00|40325|40318|40342.5|40335.5|40347.5|40340.5|40322.5|40315.5|38
1711549800000|2024-03-27 14:30:00|40345|40338|40362.5|40355.5|40367.5|40360.5|40337.5|40330.5|71
1711550100000|2024-03-27 14:35:00|40360|40353|40367.5|40360.5|40367.5|40360.5|40352.5|40345.5|127
1711550400000|2024-03-27 14:40:00|40362.5|40355.5|40357.5|40350.5|40377.5|40370.5|40352.5|40345.5|148
1711550700000|2024-03-27 14:45:00|40360|40353|40325|40318|40362.5|40355.5|40322.5|40315.5|152
1711551000000|2024-03-27 14:50:00|40327.5|40320.5|40332.5|40325.5|40332.5|40325.5|40312.5|40305.5|118
1711551300000|2024-03-27 14:55:00|40335|40328|40327.5|40320.5|40337.5|40330.5|40320|40313|84
1711551600000|2024-03-27 15:00:00|40330|40323|40322.5|40315.5|40337.5|40330.5|40297.5|40290.5|97
1711551900000|2024-03-27 15:05:00|40325|40318|40332.5|40325.5|40337.5|40330.5|40307.5|40300.5|78
1711552200000|2024-03-27 15:10:00|40335|40328|40302.5|40295.5|40337.5|40330.5|40297.5|40290.5|210
1711552500000|2024-03-27 15:15:00|40312.5|40305.5|40312.5|40305.5|40322.5|40315.5|40302.5|40295.5|365
1711552800000|2024-03-27 15:20:00|40310|40303|40300|40293|40317.5|40310.5|40297.5|40290.5|142
1711553100000|2024-03-27 15:25:00|40302.5|40295.5|40297.5|40290.5|40332.5|40325.5|40297.5|40290.5|148
1711553400000|2024-03-27 15:30:00|40292.5|40285.5|40297.5|40290.5|40307.5|40300.5|40282.5|40275.5|151
1711553700000|2024-03-27 15:35:00|40302.5|40295.5|40317.5|40310.5|40327.5|40320.5|40302.5|40295.5|267
1711554000000|2024-03-27 15:40:00|40315|40308|40322.5|40315.5|40327.5|40320.5|40310|40303|62
1711554300000|2024-03-27 15:45:00|40325|40318|40307.5|40300.5|40325|40318|40302.5|40295.5|89
1711554600000|2024-03-27 15:50:00|40305|40298|40307.5|40300.5|40317.5|40310.5|40305|40298|73
1711554900000|2024-03-27 15:55:00|40310|40303|40282.5|40275.5|40317.5|40310.5|40282.5|40275.5|180
1711555200000|2024-03-27 16:00:00|40287.5|40280.5|40292.5|40285.5|40310|40303|40282.5|40275.5|102
1711555500000|2024-03-27 16:05:00|40287.5|40280.5|40307.5|40300.5|40317.5|40310.5|40282.5|40275.5|150
1711555800000|2024-03-27 16:10:00|40302.5|40295.5|40312.5|40305.5|40317.5|40310.5|40302.5|40295.5|77
1711556100000|2024-03-27 16:15:00|40315|40308|40317.5|40310.5|40327.5|40320.5|40297.5|40290.5|87
1711556400000|2024-03-27 16:20:00|40320|40313|40347.5|40340.5|40347.5|40340.5|40312.5|40305.5|115
1711556700000|2024-03-27 16:25:00|40345|40338|40330|40323|40352.5|40345.5|40327.5|40320.5|168
1711557000000|2024-03-27 16:30:00|40332.5|40325.5|40337.5|40330.5|40370|40363|40330|40323|267
1711557300000|2024-03-27 16:35:00|40342.5|40335.5|40347.5|40340.5|40352.5|40345.5|40337.5|40330.5|46
1711557600000|2024-03-27 16:40:00|40345|40338|40345|40338|40350|40343|40337.5|40330.5|86
1711557900000|2024-03-27 16:45:00|40347.5|40340.5|40350|40343|40352.5|40345.5|40337.5|40330.5|71
1711558200000|2024-03-27 16:50:00|40352.5|40345.5|40342.5|40335.5|40352.5|40345.5|40332.5|40325.5|49
1711558500000|2024-03-27 16:55:00|40340|40333|40342.5|40335.5|40347.5|40340.5|40337.5|40330.5|39
1711558800000|2024-03-27 17:00:00|40345|40338|40345|40338|40347.5|40340.5|40337.5|40330.5|48
1711559100000|2024-03-27 17:05:00|40347.5|40340.5|40337.5|40330.5|40352.5|40345.5|40332.5|40325.5|63
1711559400000|2024-03-27 17:10:00|40340|40333|40357.5|40350.5|40365|40358|40327.5|40320.5|61
1711559700000|2024-03-27 17:15:00|40355|40348|40362.5|40355.5|40377.5|40370.5|40355|40348|25
1711560000000|2024-03-27 17:20:00|40367.5|40360.5|40367.5|40360.5|40375|40368|40357.5|40350.5|43
1711560300000|2024-03-27 17:25:00|40365|40358|40367.5|40360.5|40372.5|40365.5|40362.5|40355.5|38
1711560600000|2024-03-27 17:30:00|40370|40363|40372.5|40365.5|40377.5|40370.5|40367.5|40360.5|21
1711560900000|2024-03-27 17:35:00|40370|40363|40370|40363|40377.5|40370.5|40367.5|40360.5|54
1711561200000|2024-03-27 17:40:00|40367.5|40360.5|40357.5|40350.5|40372.5|40365.5|40347.5|40340.5|36
1711561500000|2024-03-27 17:45:00|40355|40348|40357.5|40350.5|40365|40358|40347.5|40340.5|17
1711561800000|2024-03-27 17:50:00|40355|40348|40355|40348|40362.5|40355.5|40347.5|40340.5|21
1711562100000|2024-03-27 17:55:00|40357.5|40350.5|40360|40353|40362.5|40355.5|40352.5|40345.5|53
1711562400000|2024-03-27 18:00:00|40357.5|40350.5|40357.5|40350.5|40372.5|40365.5|40352.5|40345.5|45
1711562700000|2024-03-27 18:05:00|40355|40348|40362.5|40355.5|40367.5|40360.5|40352.5|40345.5|59
1711563000000|2024-03-27 18:10:00|40360|40353|40377.5|40370.5|40377.5|40370.5|40355|40348|63
1711563300000|2024-03-27 18:15:00|40372.5|40365.5|40382.5|40375.5|40387.5|40380.5|40372.5|40365.5|123
1711563600000|2024-03-27 18:20:00|40385|40378|40387.5|40380.5|40392.5|40385.5|40382.5|40375.5|57
1711563900000|2024-03-27 18:25:00|40390|40383|40402.5|40395.5|40402.5|40395.5|40387.5|40380.5|48
1711564200000|2024-03-27 18:30:00|40405|40398|40387.5|40380.5|40412.5|40405.5|40387.5|40380.5|78
1711564500000|2024-03-27 18:35:00|40385|40378|40377.5|40370.5|40387.5|40380.5|40377.5|40370.5|28
1711564800000|2024-03-27 18:40:00|40380|40373|40392.5|40385.5|40397.5|40390.5|40377.5|40370.5|61
1711565100000|2024-03-27 18:45:00|40387.5|40380.5|40390|40383|40402.5|40395.5|40380|40373|111
1711565400000|2024-03-27 18:50:00|40387.5|40380.5|40372.5|40365.5|40390|40383|40367.5|40360.5|110
1711565700000|2024-03-27 18:55:00|40370|40363|40372.5|40365.5|40377.5|40370.5|40362.5|40355.5|53
1711566000000|2024-03-27 19:00:00|40367.5|40360.5|40382.5|40375.5|40387.5|40380.5|40367.5|40360.5|62
1711566300000|2024-03-27 19:05:00|40380|40373|40372.5|40365.5|40392.5|40385.5|40370|40363|38
1711566600000|2024-03-27 19:10:00|40370|40363|40367.5|40360.5|40377.5|40370.5|40340|40333|53
1711566900000|2024-03-27 19:15:00|40370|40363|40352.5|40345.5|40375|40368|40347.5|40340.5|53
1711567200000|2024-03-27 19:20:00|40355|40348|40392.5|40385.5|40392.5|40385.5|40352.5|40345.5|41
1711567500000|2024-03-27 19:25:00|40390|40383|40402.5|40395.5|40417.5|40410.5|40377.5|40370.5|60
1711567800000|2024-03-27 19:30:00|40405|40398|40407.5|40400.5|40410|40403|40387.5|40380.5|73
1711568100000|2024-03-27 19:35:00|40405|40398|40447.5|40440.5|40452.5|40445.5|40405|40398|112
1711568400000|2024-03-27 19:40:00|40450|40443|40462.5|40455.5|40467.5|40460.5|40440|40433|109
1711568700000|2024-03-27 19:45:00|40467.5|40460.5|40432.5|40425.5|40467.5|40460.5|40432.5|40425.5|91
1711569000000|2024-03-27 19:50:00|40435|40428|40452.5|40445.5|40452.5|40445.5|40430|40423|137
1711569300000|2024-03-27 19:55:00|40442.5|40435.5|40457.5|40450.5|40467.5|40460.5|40437.5|40430.5|144
1711569600000|2024-03-27 20:00:00|40460|40453|40480|40473|40490|40483|40457.5|40450.5|171
1711569900000|2024-03-27 20:05:00|40477.5|40470.5|40475|40468|40482.5|40475.5|40470|40463|31
1711570200000|2024-03-27 20:10:00|40480|40473|40485|40478|40490|40483|40480|40473|33
1711570500000|2024-03-27 20:15:00|40490|40483|40490|40483|40497.5|40490.5|40487.5|40480.5|119
1711570800000|2024-03-27 20:20:00|40492.5|40485.5|40487.5|40480.5|40492.5|40485.5|40485|40478|9
1711571100000|2024-03-27 20:25:00|40485|40478|40485|40478|40490|40483|40482.5|40475.5|37
1711571400000|2024-03-27 20:30:00|40480|40473|40482.5|40475.5|40485|40478|40477.5|40470.5|41
1711571700000|2024-03-27 20:35:00|40480|40473|40475|40468|40480|40473|40472.5|40465.5|22
1711572000000|2024-03-27 20:40:00|40477.5|40470.5|40472.5|40465.5|40480|40473|40467.5|40460.5|8
1711572300000|2024-03-27 20:45:00|40470|40463|40472.5|40465.5|40475|40468|40467.5|40460.5|3
1711572600000|2024-03-27 20:50:00|40475|40468|40497.5|40490.5|40497.5|40490.5|40472.5|40465.5|159
1711572900000|2024-03-27 20:55:00|40500|40493|40504|40489|40507.5|40500.5|40487.5|40480.5|77
1711573200000|2024-03-27 21:00:00|40506.5|40491.5|40544|40529|40561.5|40546.5|40506.5|40491.5|15
1711573500000|2024-03-27 21:05:00|40551.5|40536.5|40544|40529|40559|40544|40541.5|40526.5|25
1711573800000|2024-03-27 21:10:00|40541.5|40526.5|40546.9|40516.9|40546.9|40526.5|40539|40516.9|14334
1711574100000|2024-03-27 21:15:00|40547.4|40517.4|40547.4|40517.4|40547.8|40517.8|40546.3|40516.3|0
1711574400000|2024-03-27 21:20:00|40547.6|40517.6|40547|40517|40547.6|40517.6|40546.6|40516.6|0
1711574700000|2024-03-27 21:25:00|40546.9|40516.9|40545.3|40515.3|40547|40517|40545.3|40515.3|0
1711575000000|2024-03-27 21:30:00|40548.1|40518.1|40548.5|40518.5|40548.5|40518.5|40547.7|40517.7|0
1711575300000|2024-03-27 21:35:00|40548.8|40518.8|40549|40519|40549.6|40519.6|40548.3|40518.3|0
1711575600000|2024-03-27 21:40:00|40548.5|40518.5|40541.3|40511.3|40548.8|40518.8|40540|40510|0
1711575900000|2024-03-27 21:45:00|40543.1|40513.1|40543.5|40513.5|40544.3|40514.3|40540.1|40510.1|0
1711576200000|2024-03-27 21:50:00|40544.1|40514.1|40545.1|40515.1|40545.1|40515.1|40543.9|40513.9|0
1711576500000|2024-03-27 21:55:00|40544.5|40514.5|40546.1|40516.1|40546.7|40516.7|40544.5|40514.5|0
1711576800000|2024-03-27 22:00:00|40545.5|40515.5|40529|40514|40545.5|40516.5|40504|40479.7|32
1711577100000|2024-03-27 22:05:00|40526.5|40511.5|40529|40514|40529|40514|40501.5|40486.5|40
1711577400000|2024-03-27 22:10:00|40526.5|40511.5|40526.5|40511.5|40526.5|40511.5|40524|40509|4
1711577700000|2024-03-27 22:15:00|40514|40499|40509|40494|40516.5|40501.5|40509|40494|10
1711578000000|2024-03-27 22:20:00|40511.5|40496.5|40534|40519|40541.5|40526.5|40504|40489|27
1711578300000|2024-03-27 22:25:00|40531.5|40516.5|40504|40489|40531.5|40516.5|40504|40489|19
1711578600000|2024-03-27 22:30:00|40499|40484|40479|40464|40501.5|40486.5|40464|40449|49
1711578900000|2024-03-27 22:35:00|40464|40449|40464|40449|40466.5|40451.5|40461.5|40446.5|56
1711579200000|2024-03-27 22:40:00|40466.5|40451.5|40464|40449|40466.5|40451.5|40461.5|40446.5|1
1711579500000|2024-03-27 22:45:00|40461.5|40446.5|40464|40449|40466.5|40451.5|40449|40434|17
1711579800000|2024-03-27 22:50:00|40454|40439|40451.5|40436.5|40456.5|40441.5|40434|40419|35
1711580100000|2024-03-27 22:55:00|||||||||3
1711580400000|2024-03-27 23:00:00|40444|40429|40469|40454|40481.5|40466.5|40444|40429|64
1711580700000|2024-03-27 23:05:00|40466.5|40451.5|40479|40464|40481.5|40466.5|40464|40449|27
1711581000000|2024-03-27 23:10:00|40481.5|40466.5|40484|40469|40486.5|40471.5|40481.5|40466.5|9
1711581300000|2024-03-27 23:15:00|40486.5|40471.5|40481.5|40466.5|40486.5|40471.5|40476.5|40461.5|14
1711581600000|2024-03-27 23:20:00|40489|40474|40486.5|40471.5|40489|40474|40486.5|40471.5|13
1711581900000|2024-03-27 23:25:00|40484|40469|40494|40479|40504|40489|40484|40469|31
1711582200000|2024-03-27 23:30:00|40491.5|40476.5|40455|40448|40491.5|40476.5|40435|40428|10313
1711582500000|2024-03-27 23:35:00|40457.5|40450.5|40435|40428|40457.5|40450.5|40422.5|40415.5|218
1711582800000|2024-03-27 23:40:00|40437.5|40430.5|40427.5|40420.5|40452.5|40445.5|40417.5|40410.5|238
1711583100000|2024-03-27 23:45:00|40430|40423|40387.5|40380.5|40450|40443|40385|40378|389
1711583400000|2024-03-27 23:50:00|40385|40378|40382.5|40375.5|40392.5|40385.5|40367.5|40360.5|238
1711583700000|2024-03-27 23:55:00|40380|40373|40390|40383|40392.5|40385.5|40357.5|40350.5|277
1711584000000|2024-03-28 00:00:00|40387.5|40380.5|40345|40338|40392.5|40385.5|40317.5|40310.5|1311
1711584300000|2024-03-28 00:05:00|40340|40333|40417.5|40410.5|40430|40423|40325|40318|768
1711584600000|2024-03-28 00:10:00|40420|40413|40467.5|40460.5|40472.5|40465.5|40390|40383|781
1711584900000|2024-03-28 00:15:00|40462.5|40455.5|40437.5|40430.5|40472.5|40465.5|40427.5|40420.5|482
1711585200000|2024-03-28 00:20:00|40435|40428|40462.5|40455.5|40492.5|40485.5|40427.5|40420.5|339
1711585500000|2024-03-28 00:25:00|40460|40453|40377.5|40370.5|40462.5|40455.5|40372.5|40365.5|440
1711585800000|2024-03-28 00:30:00|40380|40373|40392.5|40385.5|40425|40418|40372.5|40365.5|342
1711586100000|2024-03-28 00:35:00|40390|40383|40437.5|40430.5|40442.5|40435.5|40382.5|40375.5|191
1711586400000|2024-03-28 00:40:00|40435|40428|40410|40403|40442.5|40435.5|40397.5|40390.5|245
1711586700000|2024-03-28 00:45:00|40412.5|40405.5|40362.5|40355.5|40412.5|40405.5|40340|40333|527
1711587000000|2024-03-28 00:50:00|40360|40353|40357.5|40350.5|40375|40368|40340|40333|309
1711587300000|2024-03-28 00:55:00|40360|40353|40367.5|40360.5|40372.5|40365.5|40332.5|40325.5|177
1711587600000|2024-03-28 01:00:00|40365|40358|40362.5|40355.5|40385|40378|40352.5|40345.5|258
1711587900000|2024-03-28 01:05:00|40360|40353|40357.5|40350.5|40362.5|40355.5|40332.5|40325.5|250
1711588200000|2024-03-28 01:10:00|40355|40348|40392.5|40385.5|40397.5|40390.5|40352.5|40345.5|253
1711588500000|2024-03-28 01:15:00|40390|40383|40352.5|40345.5|40397.5|40390.5|40342.5|40335.5|252
1711588800000|2024-03-28 01:20:00|40355|40348|40387.5|40380.5|40402.5|40395.5|40347.5|40340.5|201
1711589100000|2024-03-28 01:25:00|40390|40383|40340|40333|40392.5|40385.5|40325|40318|235
1711589400000|2024-03-28 01:30:00|40342.5|40335.5|40292.5|40285.5|40357.5|40350.5|40260|40253|528
1711589700000|2024-03-28 01:35:00|40290|40283|40255|40248|40297.5|40290.5|40242.5|40235.5|325
1711590000000|2024-03-28 01:40:00|40257.5|40250.5|40292.5|40285.5|40292.5|40285.5|40240|40233|394
1711590300000|2024-03-28 01:45:00|40290|40283|40292.5|40285.5|40302.5|40295.5|40247.5|40240.5|317
1711590600000|2024-03-28 01:50:00|40290|40283|40252.5|40245.5|40295|40288|40235|40228|179
1711590900000|2024-03-28 01:55:00|40255|40248|40257.5|40250.5|40267.5|40260.5|40222.5|40215.5|173
1711591200000|2024-03-28 02:00:00|40262.5|40255.5|40277.5|40270.5|40295|40288|40257.5|40250.5|249
1711591500000|2024-03-28 02:05:00|40275|40268|40242.5|40235.5|40275|40268|40240|40233|235
1711591800000|2024-03-28 02:10:00|40240|40233|40262.5|40255.5|40275|40268|40232.5|40225.5|183
1711592100000|2024-03-28 02:15:00|40260|40253|40277.5|40270.5|40280|40273|40245|40238|204
1711592400000|2024-03-28 02:20:00|40280|40273|40275|40268|40292.5|40285.5|40267.5|40260.5|145
1711592700000|2024-03-28 02:25:00|40272.5|40265.5|40297.5|40290.5|40302.5|40295.5|40272.5|40265.5|169
1711593000000|2024-03-28 02:30:00|40300|40293|40285|40278|40312.5|40305.5|40277.5|40270.5|134
1711593300000|2024-03-28 02:35:00|40282.5|40275.5|40290|40283|40292.5|40285.5|40275|40268|167
1711593600000|2024-03-28 02:40:00|40287.5|40280.5|40277.5|40270.5|40312.5|40305.5|40275|40268|225
1711593900000|2024-03-28 02:45:00|40280|40273|40287.5|40280.5|40295|40288|40277.5|40270.5|65
1711594200000|2024-03-28 02:50:00|40290|40283|40282.5|40275.5|40300|40293|40277.5|40270.5|120
1711594500000|2024-03-28 02:55:00|40280|40273|40297.5|40290.5|40300|40293|40280|40273|42
1711594800000|2024-03-28 03:00:00|40295|40288|40332.5|40325.5|40337.5|40330.5|40292.5|40285.5|90
1711595100000|2024-03-28 03:05:00|40330|40323|40342.5|40335.5|40347.5|40340.5|40322.5|40315.5|63
1711595400000|2024-03-28 03:10:00|40340|40333|40342.5|40335.5|40347.5|40340.5|40335|40328|74
1711595700000|2024-03-28 03:15:00|40340|40333|40320|40313|40342.5|40335.5|40317.5|40310.5|46
1711596000000|2024-03-28 03:20:00|40317.5|40310.5|40330|40323|40342.5|40335.5|40317.5|40310.5|38
1711596300000|2024-03-28 03:25:00|40327.5|40320.5|40320|40313|40330|40323|40312.5|40305.5|54
1711596600000|2024-03-28 03:30:00|40322.5|40315.5|40320|40313|40345|40338|40307.5|40300.5|159
1711596900000|2024-03-28 03:35:00|40322.5|40315.5|40327.5|40320.5|40342.5|40335.5|40312.5|40305.5|126
1711597200000|2024-03-28 03:40:00|40325|40318|40322.5|40315.5|40342.5|40335.5|40315|40308|83
1711597500000|2024-03-28 03:45:00|40320|40313|40277.5|40270.5|40320|40313|40272.5|40265.5|104
1711597800000|2024-03-28 03:50:00|40275|40268|40287.5|40280.5|40305|40298|40272.5|40265.5|96
1711598100000|2024-03-28 03:55:00|40285|40278|40307.5|40300.5|40322.5|40315.5|40270|40263|91
1711598400000|2024-03-28 04:00:00|40305|40298|40292.5|40285.5|40317.5|40310.5|40287.5|40280.5|96
1711598700000|2024-03-28 04:05:00|40290|40283|40300|40293|40302.5|40295.5|40262.5|40255.5|130
1711599000000|2024-03-28 04:10:00|40302.5|40295.5|40287.5|40280.5|40302.5|40295.5|40282.5|40275.5|113
1711599300000|2024-03-28 04:15:00|40285|40278|40272.5|40265.5|40292.5|40285.5|40257.5|40250.5|106
1711599600000|2024-03-28 04:20:00|40275|40268|40282.5|40275.5|40292.5|40285.5|40272.5|40265.5|65
1711599900000|2024-03-28 04:25:00|40285|40278|40267.5|40260.5|40287.5|40280.5|40257.5|40250.5|52
1711600200000|2024-03-28 04:30:00|40265|40258|40267.5|40260.5|40272.5|40265.5|40255|40248|96
1711600500000|2024-03-28 04:35:00|40265|40258|40282.5|40275.5|40295|40288|40257.5|40250.5|142
1711600800000|2024-03-28 04:40:00|40280|40273|40312.5|40305.5|40312.5|40305.5|40277.5|40270.5|120
1711601100000|2024-03-28 04:45:00|40310|40303|40312.5|40305.5|40322.5|40315.5|40310|40303|70
1711601400000|2024-03-28 04:50:00|40315|40308|40310|40303|40322.5|40315.5|40302.5|40295.5|72
1711601700000|2024-03-28 04:55:00|40307.5|40300.5|40290|40283|40312.5|40305.5|40285|40278|163
1711602000000|2024-03-28 05:00:00|40287.5|40280.5|40295|40288|40297.5|40290.5|40272.5|40265.5|177
1711602300000|2024-03-28 05:05:00|40292.5|40285.5|40247.5|40240.5|40295|40288|40242.5|40235.5|111
1711602600000|2024-03-28 05:10:00|40250|40243|40222.5|40215.5|40257.5|40250.5|40217.5|40210.5|157
1711602900000|2024-03-28 05:15:00|40220|40213|40212.5|40205.5|40230|40223|40192.5|40185.5|189
1711603200000|2024-03-28 05:20:00|40210|40203|40177.5|40170.5|40217.5|40210.5|40177.5|40170.5|173
1711603500000|2024-03-28 05:25:00|40182.5|40175.5|40155|40148|40182.5|40175.5|40147.5|40140.5|238
1711603800000|2024-03-28 05:30:00|40157.5|40150.5|40162.5|40155.5|40210|40203|40157.5|40150.5|296
1711604100000|2024-03-28 05:35:00|40160|40153|40117.5|40110.5|40162.5|40155.5|40117.5|40110.5|275
1711604400000|2024-03-28 05:40:00|40115|40108|40137.5|40130.5|40147.5|40140.5|40107.5|40100.5|252
1711604700000|2024-03-28 05:45:00|40135|40128|40077.5|40070.5|40137.5|40130.5|40077.5|40070.5|383
1711605000000|2024-03-28 05:50:00|40080|40073|40130|40123|40132.5|40125.5|40072.5|40065.5|481
1711605300000|2024-03-28 05:55:00|40132.5|40125.5|40152.5|40145.5|40162.5|40155.5|40117.5|40110.5|1146
1711605600000|2024-03-28 06:00:00|40155|40148|40172.5|40165.5|40202.5|40195.5|40130|40123|1313
1711605900000|2024-03-28 06:05:00|40175|40168|40175|40168|40197.5|40190.5|40165|40158|333
1711606200000|2024-03-28 06:10:00|40172.5|40165.5|40222.5|40215.5|40227.5|40220.5|40172.5|40165.5|435
1711606500000|2024-03-28 06:15:00|40217.5|40210.5|40212.5|40205.5|40220|40213|40205|40198|234
1711606800000|2024-03-28 06:20:00|40215|40208|40202.5|40195.5|40217.5|40210.5|40200|40193|70
1711607100000|2024-03-28 06:25:00|40197.5|40190.5|40172.5|40165.5|40197.5|40190.5|40172.5|40165.5|38
1711607400000|2024-03-28 06:30:00|40170|40163|40170|40163|40182.5|40175.5|40160|40153|65
1711607700000|2024-03-28 06:35:00|40172.5|40165.5|40177.5|40170.5|40187.5|40180.5|40162.5|40155.5|49
1711608000000|2024-03-28 06:40:00|40180|40173|40182.5|40175.5|40187.5|40180.5|40177.5|40170.5|69
1711608300000|2024-03-28 06:45:00|40180|40173|40192.5|40185.5|40195|40188|40177.5|40170.5|42
1711608600000|2024-03-28 06:50:00|40195|40188|40212.5|40205.5|40212.5|40205.5|40192.5|40185.5|33
1711608900000|2024-03-28 06:55:00|40210|40203|40220|40213|40222.5|40215.5|40210|40203|41
1711609200000|2024-03-28 07:00:00|40222.5|40215.5|40202.5|40195.5|40222.5|40215.5|40200|40193|22
1711609500000|2024-03-28 07:05:00|40200|40193|40200|40193|40207.5|40200.5|40195|40188|32
1711609800000|2024-03-28 07:10:00|40202.5|40195.5|40205|40198|40210|40203|40202.5|40195.5|40
1711610100000|2024-03-28 07:15:00|40202.5|40195.5|40205|40198|40212.5|40205.5|40195|40188|50
1711610400000|2024-03-28 07:20:00|40207.5|40200.5|40202.5|40195.5|40212.5|40205.5|40202.5|40195.5|28
1711610700000|2024-03-28 07:25:00|40205|40198|40205|40198|40207.5|40200.5|40192.5|40185.5|48
1711611000000|2024-03-28 07:30:00|40202.5|40195.5|40187.5|40180.5|40217.5|40210.5|40185|40178|87
1711611300000|2024-03-28 07:35:00|40190|40183|40200|40193|40205|40198|40187.5|40180.5|28
1711611600000|2024-03-28 07:40:00|40197.5|40190.5|40205|40198|40210|40203|40197.5|40190.5|14
1711611900000|2024-03-28 07:45:00|40207.5|40200.5|40187.5|40180.5|40207.5|40200.5|40182.5|40175.5|32
1711612200000|2024-03-28 07:50:00|40190|40183|40192.5|40185.5|40192.5|40185.5|40177.5|40170.5|47
1711612500000|2024-03-28 07:55:00|40187.5|40180.5|40220|40213|40227.5|40220.5|40185|40178|50
1711612800000|2024-03-28 08:00:00|40222.5|40215.5|40202.5|40195.5|40235|40228|40202.5|40195.5|76
1711613100000|2024-03-28 08:05:00|40207.5|40200.5|40202.5|40195.5|40227.5|40220.5|40192.5|40185.5|95
1711613400000|2024-03-28 08:10:00|40205|40198|40192.5|40185.5|40205|40198|40182.5|40175.5|75
1711613700000|2024-03-28 08:15:00|40190|40183|40192.5|40185.5|40200|40193|40182.5|40175.5|80
1711614000000|2024-03-28 08:20:00|40195|40188|40192.5|40185.5|40210|40203|40187.5|40180.5|78
1711614300000|2024-03-28 08:25:00|40195|40188|40207.5|40200.5|40217.5|40210.5|40192.5|40185.5|34
1711614600000|2024-03-28 08:30:00|40210|40203|40237.5|40230.5|40240|40233|40207.5|40200.5|78
1711614900000|2024-03-28 08:35:00|40240|40233|40257.5|40250.5|40257.5|40250.5|40237.5|40230.5|125
1711615200000|2024-03-28 08:40:00|40255|40248|40260|40253|40262.5|40255.5|40247.5|40240.5|106
1711615500000|2024-03-28 08:45:00|40257.5|40250.5|40265|40258|40272.5|40265.5|40257.5|40250.5|72
1711615800000|2024-03-28 08:50:00|40267.5|40260.5|40262.5|40255.5|40270|40263|40257.5|40250.5|46
1711616100000|2024-03-28 08:55:00|40260|40253|40242.5|40235.5|40262.5|40255.5|40237.5|40230.5|82
1711616400000|2024-03-28 09:00:00|40245|40238|40250|40243|40257.5|40250.5|40245|40238|31
1711616700000|2024-03-28 09:05:00|40252.5|40245.5|40250|40243|40257.5|40250.5|40240|40233|37
1711617000000|2024-03-28 09:10:00|40252.5|40245.5|40242.5|40235.5|40252.5|40245.5|40232.5|40225.5|17
1711617300000|2024-03-28 09:15:00|40240|40233|40230|40223|40242.5|40235.5|40222.5|40215.5|33
1711617600000|2024-03-28 09:20:00|40227.5|40220.5|40205|40198|40230|40223|40202.5|40195.5|29
1711617900000|2024-03-28 09:25:00|40202.5|40195.5|40207.5|40200.5|40217.5|40210.5|40202.5|40195.5|32
1711618200000|2024-03-28 09:30:00|40205|40198|40215|40208|40220|40213|40205|40198|30
1711618500000|2024-03-28 09:35:00|40212.5|40205.5|40242.5|40235.5|40242.5|40235.5|40212.5|40205.5|72
1711618800000|2024-03-28 09:40:00|40240|40233|40252.5|40245.5|40257.5|40250.5|40240|40233|86
1711619100000|2024-03-28 09:45:00|40257.5|40250.5|40272.5|40265.5|40275|40268|40252.5|40245.5|31
1711619400000|2024-03-28 09:50:00|40275|40268|40267.5|40260.5|40275|40268|40252.5|40245.5|52
1711619700000|2024-03-28 09:55:00|40265|40258|40277.5|40270.5|40277.5|40270.5|40262.5|40255.5|22
1711620000000|2024-03-28 10:00:00|40275|40268|40260|40253|40282.5|40275.5|40260|40253|77
1711620300000|2024-03-28 10:05:00|40257.5|40250.5|40270|40263|40275|40268|40257.5|40250.5|7
1711620600000|2024-03-28 10:10:00|40267.5|40260.5|40267.5|40260.5|40277.5|40270.5|40267.5|40260.5|22
1711620900000|2024-03-28 10:15:00|40270|40263|40260|40253|40270|40263|40260|40253|25
1711621200000|2024-03-28 10:20:00|40257.5|40250.5|40262.5|40255.5|40262.5|40255.5|40247.5|40240.5|16
1711621500000|2024-03-28 10:25:00|40260|40253|40272.5|40265.5|40275|40268|40260|40253|42
1711621800000|2024-03-28 10:30:00|40270|40263|40282.5|40275.5|40287.5|40280.5|40270|40263|24
1711622100000|2024-03-28 10:35:00|40285|40278|40265|40258|40285|40278|40265|40258|19
1711622400000|2024-03-28 10:40:00|40262.5|40255.5|40272.5|40265.5|40272.5|40265.5|40262.5|40255.5|21
1711622700000|2024-03-28 10:45:00|40267.5|40260.5|40282.5|40275.5|40282.5|40275.5|40265|40258|45
1711623000000|2024-03-28 10:50:00|40280|40273|40277.5|40270.5|40287.5|40280.5|40277.5|40270.5|11
1711623300000|2024-03-28 10:55:00|40275|40268|40267.5|40260.5|40282.5|40275.5|40267.5|40260.5|16
1711623600000|2024-03-28 11:00:00|40270|40263|40272.5|40265.5|40277.5|40270.5|40262.5|40255.5|25
1711623900000|2024-03-28 11:05:00|40277.5|40270.5|40257.5|40250.5|40277.5|40270.5|40257.5|40250.5|63
1711624200000|2024-03-28 11:10:00|40260|40253|40242.5|40235.5|40260|40253|40237.5|40230.5|45
1711624500000|2024-03-28 11:15:00|40245|40238|40222.5|40215.5|40245|40238|40222.5|40215.5|19
1711624800000|2024-03-28 11:20:00|40227.5|40220.5|40222.5|40215.5|40227.5|40220.5|40207.5|40200.5|29
1711625100000|2024-03-28 11:25:00|40225|40218|40217.5|40210.5|40227.5|40220.5|40217.5|40210.5|9
1711625400000|2024-03-28 11:30:00|40212.5|40205.5|40190|40183|40215|40208|40187.5|40180.5|74
1711625700000|2024-03-28 11:35:00|40187.5|40180.5|40187.5|40180.5|40195|40188|40177.5|40170.5|106
1711626000000|2024-03-28 11:40:00|40185|40178|40180|40173|40192.5|40185.5|40172.5|40165.5|43
1711626300000|2024-03-28 11:45:00|40177.5|40170.5|40197.5|40190.5|40200|40193|40177.5|40170.5|31
1711626600000|2024-03-28 11:50:00|40195|40188|40197.5|40190.5|40207.5|40200.5|40192.5|40185.5|22
1711626900000|2024-03-28 11:55:00|40200|40193|40202.5|40195.5|40202.5|40195.5|40190|40183|24
1711627200000|2024-03-28 12:00:00|40200|40193|40222.5|40215.5|40222.5|40215.5|40192.5|40185.5|30
1711627500000|2024-03-28 12:05:00|40217.5|40210.5|40210|40203|40222.5|40215.5|40207.5|40200.5|56
1711627800000|2024-03-28 12:10:00|40212.5|40205.5|40202.5|40195.5|40212.5|40205.5|40185|40178|83
1711628100000|2024-03-28 12:15:00|40200|40193|40207.5|40200.5|40212.5|40205.5|40192.5|40185.5|71
1711628400000|2024-03-28 12:20:00|40205|40198|40207.5|40200.5|40222.5|40215.5|40205|40198|96
1711628700000|2024-03-28 12:25:00|40212.5|40205.5|40215|40208|40220|40213|40207.5|40200.5|57
1711629000000|2024-03-28 12:30:00|40217.5|40210.5|40227.5|40220.5|40255|40248|40212.5|40205.5|34
1711629300000|2024-03-28 12:35:00|40230|40223|40215|40208|40240|40233|40205|40198|14
1711629600000|2024-03-28 12:40:00|40217.5|40210.5|40207.5|40200.5|40217.5|40210.5|40197.5|40190.5|7
1711629900000|2024-03-28 12:45:00|40210|40203|40222.5|40215.5|40222.5|40215.5|40202.5|40195.5|39
1711630200000|2024-03-28 12:50:00|40225|40218|40230|40223|40237.5|40230.5|40217.5|40210.5|18
1711630500000|2024-03-28 12:55:00|40227.5|40220.5|40247.5|40240.5|40247.5|40240.5|40222.5|40215.5|16
1711630800000|2024-03-28 13:00:00|40250|40243|40245|40238|40257.5|40250.5|40245|40238|37
1711631100000|2024-03-28 13:05:00|40242.5|40235.5|40247.5|40240.5|40252.5|40245.5|40242.5|40235.5|41
1711631400000|2024-03-28 13:10:00|40245|40238|40280|40273|40280|40273|40245|40238|46
1711631700000|2024-03-28 13:15:00|40282.5|40275.5|40282.5|40275.5|40282.5|40275.5|40275|40268|37
1711632000000|2024-03-28 13:20:00|40287.5|40280.5|40297.5|40290.5|40297.5|40290.5|40280|40273|75
1711632300000|2024-03-28 13:25:00|40292.5|40285.5|40277.5|40270.5|40295|40288|40272.5|40265.5|48
1711632600000|2024-03-28 13:30:00|40272.5|40265.5|40317.5|40310.5|40322.5|40315.5|40267.5|40260.5|228
1711632900000|2024-03-28 13:35:00|40315|40308|40302.5|40295.5|40322.5|40315.5|40302.5|40295.5|92
1711633200000|2024-03-28 13:40:00|40297.5|40290.5|40302.5|40295.5|40320|40313|40297.5|40290.5|78
1711633500000|2024-03-28 13:45:00|40305|40298|40292.5|40285.5|40317.5|40310.5|40287.5|40280.5|94
1711633800000|2024-03-28 13:50:00|40295|40288|40307.5|40300.5|40327.5|40320.5|40292.5|40285.5|62
1711634100000|2024-03-28 13:55:00|40312.5|40305.5|40315|40308|40327.5|40320.5|40307.5|40300.5|98
1711634400000|2024-03-28 14:00:00|40317.5|40310.5|40347.5|40340.5|40357.5|40350.5|40317.5|40310.5|149
1711634700000|2024-03-28 14:05:00|40352.5|40345.5|40335|40328|40352.5|40345.5|40330|40323|74
1711635000000|2024-03-28 14:10:00|40337.5|40330.5|40322.5|40315.5|40347.5|40340.5|40317.5|40310.5|81
1711635300000|2024-03-28 14:15:00|40325|40318|40322.5|40315.5|40337.5|40330.5|40315|40308|41
1711635600000|2024-03-28 14:20:00|40317.5|40310.5|40317.5|40310.5|40320|40313|40302.5|40295.5|71
1711635900000|2024-03-28 14:25:00|40320|40313|40330|40323|40337.5|40330.5|40317.5|40310.5|34
1711636200000|2024-03-28 14:30:00|40332.5|40325.5|40352.5|40345.5|40360|40353|40322.5|40315.5|111
1711636500000|2024-03-28 14:35:00|40355|40348|40372.5|40365.5|40382.5|40375.5|40352.5|40345.5|115
1711636800000|2024-03-28 14:40:00|40377.5|40370.5|40357.5|40350.5|40377.5|40370.5|40345|40338|85
1711637100000|2024-03-28 14:45:00|40355|40348|40370|40363|40372.5|40365.5|40347.5|40340.5|58
1711637400000|2024-03-28 14:50:00|40372.5|40365.5|40362.5|40355.5|40377.5|40370.5|40357.5|40350.5|86
1711637700000|2024-03-28 14:55:00|40360|40353|40352.5|40345.5|40367.5|40360.5|40345|40338|115
1711638000000|2024-03-28 15:00:00|40355|40348|40367.5|40360.5|40367.5|40360.5|40342.5|40335.5|52
1711638300000|2024-03-28 15:05:00|40370|40363|40367.5|40360.5|40382.5|40375.5|40357.5|40350.5|58
1711638600000|2024-03-28 15:10:00|40365|40358|40397.5|40390.5|40397.5|40390.5|40357.5|40350.5|347
1711638900000|2024-03-28 15:15:00|40392.5|40385.5|40392.5|40385.5|40400|40393|40382.5|40375.5|41
1711639200000|2024-03-28 15:20:00|40395|40388|40380|40373|40397.5|40390.5|40377.5|40370.5|98
1711639500000|2024-03-28 15:25:00|40382.5|40375.5|40382.5|40375.5|40387.5|40380.5|40377.5|40370.5|37
1711639800000|2024-03-28 15:30:00|40387.5|40380.5|40337.5|40330.5|40387.5|40380.5|40335|40328|100
1711640100000|2024-03-28 15:35:00|40335|40328|40312.5|40305.5|40342.5|40335.5|40307.5|40300.5|163
1711640400000|2024-03-28 15:40:00|40317.5|40310.5|40332.5|40325.5|40347.5|40340.5|40315|40308|62
1711640700000|2024-03-28 15:45:00|40335|40328|40355|40348|40357.5|40350.5|40327.5|40320.5|30
1711641000000|2024-03-28 15:50:00|40357.5|40350.5|40370|40363|40375|40368|40352.5|40345.5|79
1711641300000|2024-03-28 15:55:00|40372.5|40365.5|40375|40368|40377.5|40370.5|40362.5|40355.5|41
1711641600000|2024-03-28 16:00:00|40372.5|40365.5|40347.5|40340.5|40372.5|40365.5|40342.5|40335.5|47
1711641900000|2024-03-28 16:05:00|40345|40338|40325|40318|40347.5|40340.5|40322.5|40315.5|60
1711642200000|2024-03-28 16:10:00|40327.5|40320.5|40332.5|40325.5|40347.5|40340.5|40325|40318|16
1711642500000|2024-03-28 16:15:00|40327.5|40320.5|40322.5|40315.5|40337.5|40330.5|40322.5|40315.5|45
1711642800000|2024-03-28 16:20:00|40327.5|40320.5|40332.5|40325.5|40337.5|40330.5|40322.5|40315.5|111
1711643100000|2024-03-28 16:25:00|40337.5|40330.5|40347.5|40340.5|40352.5|40345.5|40332.5|40325.5|117
1711643400000|2024-03-28 16:30:00|40352.5|40345.5|40332.5|40325.5|40352.5|40345.5|40322.5|40315.5|117
1711643700000|2024-03-28 16:35:00|40330|40323|40302.5|40295.5|40332.5|40325.5|40302.5|40295.5|191
1711644000000|2024-03-28 16:40:00|40300|40293|40305|40298|40315|40308|40297.5|40290.5|107
1711644300000|2024-03-28 16:45:00|40307.5|40300.5|40297.5|40290.5|40317.5|40310.5|40297.5|40290.5|68
1711644600000|2024-03-28 16:50:00|40300|40293|40312.5|40305.5|40317.5|40310.5|40297.5|40290.5|66
1711644900000|2024-03-28 16:55:00|40315|40308|40320|40313|40320|40313|40307.5|40300.5|71
1711645200000|2024-03-28 17:00:00|40317.5|40310.5|40305|40298|40317.5|40310.5|40297.5|40290.5|48
1711645500000|2024-03-28 17:05:00|40307.5|40300.5|40317.5|40310.5|40325|40318|40305|40298|26
1711645800000|2024-03-28 17:10:00|40315|40308|40312.5|40305.5|40315|40308|40302.5|40295.5|52
1711646100000|2024-03-28 17:15:00|40315|40308|40322.5|40315.5|40327.5|40320.5|40307.5|40300.5|23
1711646400000|2024-03-28 17:20:00|40327.5|40320.5|40312.5|40305.5|40327.5|40320.5|40302.5|40295.5|27
1711646700000|2024-03-28 17:25:00|40307.5|40300.5|40302.5|40295.5|40312.5|40305.5|40297.5|40290.5|17
1711647000000|2024-03-28 17:30:00|40300|40293|40295|40288|40302.5|40295.5|40292.5|40285.5|37
1711647300000|2024-03-28 17:35:00|40297.5|40290.5|40315|40308|40317.5|40310.5|40287.5|40280.5|41
1711647600000|2024-03-28 17:40:00|40312.5|40305.5|40317.5|40310.5|40317.5|40310.5|40302.5|40295.5|70
1711647900000|2024-03-28 17:45:00|40315|40308|40327.5|40320.5|40327.5|40320.5|40312.5|40305.5|17
1711648200000|2024-03-28 17:50:00|40330|40323|40312.5|40305.5|40332.5|40325.5|40312.5|40305.5|38
1711648500000|2024-03-28 17:55:00|40315|40308|40330|40323|40332.5|40325.5|40315|40308|43
1711648800000|2024-03-28 18:00:00|40332.5|40325.5|40312.5|40305.5|40332.5|40325.5|40307.5|40300.5|65
1711649100000|2024-03-28 18:05:00|40310|40303|40332.5|40325.5|40337.5|40330.5|40307.5|40300.5|49
1711649400000|2024-03-28 18:10:00|40335|40328|40332.5|40325.5|40337.5|40330.5|40327.5|40320.5|36
1711649700000|2024-03-28 18:15:00|40335|40328|40315|40308|40337.5|40330.5|40312.5|40305.5|43
1711650000000|2024-03-28 18:20:00|40312.5|40305.5|40312.5|40305.5|40327.5|40320.5|40312.5|40305.5|42
1711650300000|2024-03-28 18:25:00|40310|40303|40312.5|40305.5|40317.5|40310.5|40307.5|40300.5|27
1711650600000|2024-03-28 18:30:00|40315|40308|40315|40308|40322.5|40315.5|40307.5|40300.5|37
1711650900000|2024-03-28 18:35:00|40317.5|40310.5|40312.5|40305.5|40325|40318|40305|40298|75
1711651200000|2024-03-28 18:40:00|40310|40303|40285|40278|40310|40303|40277.5|40270.5|17
1711651500000|2024-03-28 18:45:00|40287.5|40280.5|40302.5|40295.5|40312.5|40305.5|40280|40273|51
1711651800000|2024-03-28 18:50:00|40305|40298|40317.5|40310.5|40320|40313|40302.5|40295.5|11
1711652100000|2024-03-28 18:55:00|40320|40313|40352.5|40345.5|40357.5|40350.5|40317.5|40310.5|75
1711652400000|2024-03-28 19:00:00|40355|40348|40332.5|40325.5|40367.5|40360.5|40332.5|40325.5|35
1711652700000|2024-03-28 19:05:00|40337.5|40330.5|40350|40343|40350|40343|40322.5|40315.5|31
1711653000000|2024-03-28 19:10:00|40352.5|40345.5|40362.5|40355.5|40367.5|40360.5|40345|40338|11
1711653300000|2024-03-28 19:15:00|40365|40358|40367.5|40360.5|40372.5|40365.5|40362.5|40355.5|16
1711653600000|2024-03-28 19:20:00|40365|40358|40360|40353|40367.5|40360.5|40352.5|40345.5|40
1711653900000|2024-03-28 19:25:00|40362.5|40355.5|40380|40373|40382.5|40375.5|40357.5|40350.5|40
1711654200000|2024-03-28 19:30:00|40382.5|40375.5|40372.5|40365.5|40385|40378|40367.5|40360.5|72
1711654500000|2024-03-28 19:35:00|40375|40368|40352.5|40345.5|40377.5|40370.5|40350|40343|92
1711654800000|2024-03-28 19:40:00|40355|40348|40357.5|40350.5|40360|40353|40340|40333|50
1711655100000|2024-03-28 19:45:00|40360|40353|40347.5|40340.5|40362.5|40355.5|40342.5|40335.5|108
1711655400000|2024-03-28 19:50:00|40350|40343|40372.5|40365.5|40382.5|40375.5|40332.5|40325.5|147
1711655700000|2024-03-28 19:55:00|40375|40368|40350|40343|40380|40373|40345|40338|802
1711656000000|2024-03-28 20:00:00|40352.5|40345.5|40350|40343|40362.5|40355.5|40317.5|40310.5|225
1711656300000|2024-03-28 20:05:00|40347.5|40340.5|40357.5|40350.5|40357.5|40350.5|40347.5|40340.5|20
1711656600000|2024-03-28 20:10:00|40355|40348|40352.5|40345.5|40360|40353|40352.5|40345.5|26
1711656900000|2024-03-28 20:15:00|40355|40348|40350|40343|40362.5|40355.5|40347.5|40340.5|14
1711657200000|2024-03-28 20:20:00|40347.5|40340.5|40345|40338|40350|40343|40342.5|40335.5|16
1711657500000|2024-03-28 20:25:00|40347.5|40340.5|40342.5|40335.5|40347.5|40340.5|40337.5|40330.5|24
1711657800000|2024-03-28 20:30:00|40347.5|40340.5|40332.5|40325.5|40347.5|40340.5|40330|40323|12
1711658100000|2024-03-28 20:35:00|40330|40323|40327.5|40320.5|40330|40323|40320|40313|20
1711658400000|2024-03-28 20:40:00|40332.5|40325.5|40345|40338|40345|40338|40330|40323|35
1711658700000|2024-03-28 20:45:00|40347.5|40340.5|40347.5|40340.5|40355|40348|40335|40328|31
1711659000000|2024-03-28 20:50:00|40345|40338|40357.5|40350.5|40357.5|40350.5|40342.5|40335.5|6
1711659300000|2024-03-28 20:55:00|40360|40353|40390|40383|40390|40383|40357.5|40350.5|60
1711668600000|2024-03-28 23:30:00|40370|40363|40365|40358|40385|40378|40350|40343|40
1711668900000|2024-03-28 23:35:00|40360|40353|40350|40343|40362.5|40355.5|40330|40323|66
1711669200000|2024-03-28 23:40:00|40347.5|40340.5|40335|40328|40347.5|40340.5|40327.5|40320.5|77
1711669500000|2024-03-28 23:45:00|40332.5|40325.5|40347.5|40340.5|40377.5|40370.5|40310|40303|323
1711669800000|2024-03-28 23:50:00|40350|40343|40347.5|40340.5|40372.5|40365.5|40347.5|40340.5|80
1711670100000|2024-03-28 23:55:00|40345|40338|40360|40353|40362.5|40355.5|40342.5|40335.5|135
1711670400000|2024-03-29 00:00:00|40367.5|40360.5|40377.5|40370.5|40407.5|40400.5|40312.5|40305.5|1017
1711670700000|2024-03-29 00:05:00|40372.5|40365.5|40367.5|40360.5|40397.5|40390.5|40357.5|40350.5|332
1711671000000|2024-03-29 00:10:00|40370|40363|40422.5|40415.5|40432.5|40425.5|40367.5|40360.5|369
1711671300000|2024-03-29 00:15:00|40425|40418|40415|40408|40435|40428|40402.5|40395.5|336
1711671600000|2024-03-29 00:20:00|40417.5|40410.5|40372.5|40365.5|40427.5|40420.5|40362.5|40355.5|349
1711671900000|2024-03-29 00:25:00|40375|40368|40422.5|40415.5|40430|40423|40375|40368|357
1711672200000|2024-03-29 00:30:00|40420|40413|40372.5|40365.5|40422.5|40415.5|40372.5|40365.5|251
1711672500000|2024-03-29 00:35:00|40375|40368|40357.5|40350.5|40385|40378|40352.5|40345.5|216
1711672800000|2024-03-29 00:40:00|40360|40353|40357.5|40350.5|40390|40383|40357.5|40350.5|166
1711673100000|2024-03-29 00:45:00|40360|40353|40327.5|40320.5|40372.5|40365.5|40325|40318|232
1711673400000|2024-03-29 00:50:00|40330|40323|40327.5|40320.5|40345|40338|40312.5|40305.5|207
1711673700000|2024-03-29 00:55:00|40325|40318|40347.5|40340.5|40365|40358|40325|40318|180
1711674000000|2024-03-29 01:00:00|40350|40343|40357.5|40350.5|40372.5|40365.5|40337.5|40330.5|97
1711674300000|2024-03-29 01:05:00|40355|40348|40362.5|40355.5|40392.5|40385.5|40355|40348|182
1711674600000|2024-03-29 01:10:00|40357.5|40350.5|40347.5|40340.5|40362.5|40355.5|40347.5|40340.5|127
1711674900000|2024-03-29 01:15:00|40350|40343|40330|40323|40357.5|40350.5|40327.5|40320.5|166
1711675200000|2024-03-29 01:20:00|40327.5|40320.5|40337.5|40330.5|40345|40338|40322.5|40315.5|146
1711675500000|2024-03-29 01:25:00|40335|40328|40327.5|40320.5|40335|40328|40317.5|40310.5|134
1711675800000|2024-03-29 01:30:00|40325|40318|40385|40378|40387.5|40380.5|40320|40313|211
1711676100000|2024-03-29 01:35:00|40382.5|40375.5|40377.5|40370.5|40392.5|40385.5|40350|40343|147
1711676400000|2024-03-29 01:40:00|40375|40368|40397.5|40390.5|40407.5|40400.5|40372.5|40365.5|126
1711676700000|2024-03-29 01:45:00|40400|40393|40397.5|40390.5|40402.5|40395.5|40375|40368|67
1711677000000|2024-03-29 01:50:00|40400|40393|40427.5|40420.5|40432.5|40425.5|40395|40388|118
1711677300000|2024-03-29 01:55:00|40422.5|40415.5|40417.5|40410.5|40432.5|40425.5|40415|40408|151
1711677600000|2024-03-29 02:00:00|40420|40413|40407.5|40400.5|40432.5|40425.5|40402.5|40395.5|110
1711677900000|2024-03-29 02:05:00|40410|40403|40417.5|40410.5|40430|40423|40400|40393|140
1711678200000|2024-03-29 02:10:00|40415|40408|40427.5|40420.5|40432.5|40425.5|40407.5|40400.5|140
1711678500000|2024-03-29 02:15:00|40430|40423|40437.5|40430.5|40442.5|40435.5|40422.5|40415.5|87
1711678800000|2024-03-29 02:20:00|40440|40433|40447.5|40440.5|40465|40458|40440|40433|135
1711679100000|2024-03-29 02:25:00|40450|40443|40480|40473|40480|40473|40437.5|40430.5|176
1711679400000|2024-03-29 02:30:00|40477.5|40470.5|40480|40473|40492.5|40485.5|40470|40463|151
1711679700000|2024-03-29 02:35:00|40477.5|40470.5|40462.5|40455.5|40490|40483|40460|40453|147
1711680000000|2024-03-29 02:40:00|40460|40453|40460|40453|40467.5|40460.5|40452.5|40445.5|57
1711680300000|2024-03-29 02:45:00|40457.5|40450.5|40437.5|40430.5|40460|40453|40437.5|40430.5|72
1711680600000|2024-03-29 02:50:00|40435|40428|40427.5|40420.5|40447.5|40440.5|40427.5|40420.5|58
1711680900000|2024-03-29 02:55:00|40430|40423|40420|40413|40430|40423|40417.5|40410.5|99
1711681200000|2024-03-29 03:00:00|40417.5|40410.5|40407.5|40400.5|40420|40413|40382.5|40375.5|153
1711681500000|2024-03-29 03:05:00|40405|40398|40387.5|40380.5|40407.5|40400.5|40382.5|40375.5|57
1711681800000|2024-03-29 03:10:00|40392.5|40385.5|40392.5|40385.5|40395|40388|40382.5|40375.5|49
1711682100000|2024-03-29 03:15:00|40395|40388|40382.5|40375.5|40405|40398|40380|40373|76
1711682400000|2024-03-29 03:20:00|40380|40373|40370|40363|40387.5|40380.5|40362.5|40355.5|98
1711682700000|2024-03-29 03:25:00|40367.5|40360.5|40342.5|40335.5|40372.5|40365.5|40330|40323|201
1711683000000|2024-03-29 03:30:00|40352.5|40345.5|40350|40343|40357.5|40350.5|40322.5|40315.5|240
1711683300000|2024-03-29 03:35:00|40347.5|40340.5|40337.5|40330.5|40375|40368|40337.5|40330.5|164
1711683600000|2024-03-29 03:40:00|40332.5|40325.5|40322.5|40315.5|40335|40328|40307.5|40300.5|178
1711683900000|2024-03-29 03:45:00|40325|40318|40312.5|40305.5|40330|40323|40287.5|40280.5|185
1711684200000|2024-03-29 03:50:00|40307.5|40300.5|40307.5|40300.5|40327.5|40320.5|40300|40293|134
1711684500000|2024-03-29 03:55:00|40312.5|40305.5|40312.5|40305.5|40327.5|40320.5|40307.5|40300.5|119
1711684800000|2024-03-29 04:00:00|40310|40303|40317.5|40310.5|40322.5|40315.5|40292.5|40285.5|111
1711685100000|2024-03-29 04:05:00|40320|40313|40362.5|40355.5|40365|40358|40317.5|40310.5|181
1711685400000|2024-03-29 04:10:00|40347.5|40340.5|40347.5|40340.5|40370|40363|40342.5|40335.5|97
1711685700000|2024-03-29 04:15:00|40350|40343|40362.5|40355.5|40375|40368|40337.5|40330.5|135
1711686000000|2024-03-29 04:20:00|40360|40353|40360|40353|40375|40368|40350|40343|106
1711686300000|2024-03-29 04:25:00|40357.5|40350.5|40332.5|40325.5|40362.5|40355.5|40327.5|40320.5|88
1711686600000|2024-03-29 04:30:00|40335|40328|40360|40353|40367.5|40360.5|40332.5|40325.5|89
1711686900000|2024-03-29 04:35:00|40362.5|40355.5|40352.5|40345.5|40367.5|40360.5|40332.5|40325.5|172
1711687200000|2024-03-29 04:40:00|40350|40343|40362.5|40355.5|40367.5|40360.5|40347.5|40340.5|108
1711687500000|2024-03-29 04:45:00|40365|40358|40357.5|40350.5|40367.5|40360.5|40347.5|40340.5|61
1711687800000|2024-03-29 04:50:00|40360|40353|40360|40353|40372.5|40365.5|40357.5|40350.5|53
1711688100000|2024-03-29 04:55:00|40357.5|40350.5|40370|40363|40375|40368|40352.5|40345.5|88
1711688400000|2024-03-29 05:00:00|40367.5|40360.5|40347.5|40340.5|40372.5|40365.5|40340|40333|250
1711688700000|2024-03-29 05:05:00|40350|40343|40367.5|40360.5|40370|40363|40347.5|40340.5|79
1711689000000|2024-03-29 05:10:00|40365|40358|40382.5|40375.5|40392.5|40385.5|40362.5|40355.5|178
1711689300000|2024-03-29 05:15:00|40385|40378|40412.5|40405.5|40427.5|40420.5|40385|40378|273
1711689600000|2024-03-29 05:20:00|40410|40403|40427.5|40420.5|40432.5|40425.5|40395|40388|300
1711689900000|2024-03-29 05:25:00|40430|40423|40437.5|40430.5|40452.5|40445.5|40422.5|40415.5|309
1711690200000|2024-03-29 05:30:00|40440|40433|40447.5|40440.5|40452.5|40445.5|40430|40423|248
1711690500000|2024-03-29 05:35:00|40450|40443|40457.5|40450.5|40460|40453|40437.5|40430.5|190
1711690800000|2024-03-29 05:40:00|40455|40448|40482.5|40475.5|40487.5|40480.5|40445|40438|282
1711691100000|2024-03-29 05:45:00|40485|40478|40537.5|40530.5|40545|40538|40485|40478|646
1711691400000|2024-03-29 05:50:00|40535|40528|40497.5|40490.5|40537.5|40530.5|40487.5|40480.5|666
1711691700000|2024-03-29 05:55:00|40500|40493|40487.5|40480.5|40517.5|40510.5|40470|40463|1157
1711692000000|2024-03-29 06:00:00|40482.5|40475.5|40537.5|40530.5|40562.5|40555.5|40452.5|40445.5|1927
1711692300000|2024-03-29 06:05:00|40535|40528|40542.5|40535.5|40562.5|40555.5|40530|40523|534
1711692600000|2024-03-29 06:10:00|40547.5|40540.5|40545|40538|40567.5|40560.5|40540|40533|394
1711692900000|2024-03-29 06:15:00|40542.5|40535.5|40522.5|40515.5|40552.5|40545.5|40522.5|40515.5|109
1711693200000|2024-03-29 06:20:00|40525|40518|40512.5|40505.5|40525|40518|40512.5|40505.5|118
1711693500000|2024-03-29 06:25:00|40515|40508|40472.5|40465.5|40515|40508|40472.5|40465.5|0
1711695300000|2024-03-29 06:55:00|40530|40523|40525|40518|40535|40528|40507.5|40500.5|26
1711695600000|2024-03-29 07:00:00|40527.5|40520.5|40520|40513|40530|40523|40517.5|40510.5|14
1711695900000|2024-03-29 07:05:00|40522.5|40515.5|40500|40493|40522.5|40515.5|40497.5|40490.5|50
1711696200000|2024-03-29 07:10:00|40502.5|40495.5|40505|40498|40507.5|40500.5|40500|40493|17
1711696500000|2024-03-29 07:15:00|40502.5|40495.5|40515|40508|40517.5|40510.5|40497.5|40490.5|19
1711696800000|2024-03-29 07:20:00|40512.5|40505.5|40515|40508|40517.5|40510.5|40510|40503|30
1711697100000|2024-03-29 07:25:00|40512.5|40505.5|40535|40528|40535|40528|40512.5|40505.5|86
1711697400000|2024-03-29 07:30:00|40537.5|40530.5|40510|40503|40547.5|40540.5|40507.5|40500.5|141
1711697700000|2024-03-29 07:35:00|40507.5|40500.5|40522.5|40515.5|40522.5|40515.5|40507.5|40500.5|16
1711698000000|2024-03-29 07:40:00|40525|40518|40520|40513|40530|40523|40520|40513|30
1711698300000|2024-03-29 07:45:00|40522.5|40515.5|40515|40508|40522.5|40515.5|40507.5|40500.5|42
1711698600000|2024-03-29 07:50:00|40517.5|40510.5|40510|40503|40517.5|40510.5|40502.5|40495.5|15
1711698900000|2024-03-29 07:55:00|40507.5|40500.5|40507.5|40500.5|40512.5|40505.5|40507.5|40500.5|24
1711699200000|2024-03-29 08:00:00|40510|40503|40505|40498|40510|40503|40505|40498|35
1711699500000|2024-03-29 08:05:00|40507.5|40500.5|40510|40503|40510|40503|40502.5|40495.5|10
1711699800000|2024-03-29 08:10:00|40512.5|40505.5|40515|40508|40517.5|40510.5|40512.5|40505.5|6
1711700100000|2024-03-29 08:15:00|40517.5|40510.5|40515|40508|40517.5|40510.5|40515|40508|1
1711700400000|2024-03-29 08:20:00|40522.5|40515.5|40520|40513|40522.5|40515.5|40520|40513|22
1711700700000|2024-03-29 08:25:00|40532.5|40525.5|40525|40518|40532.5|40525.5|40522.5|40515.5|17
1711701000000|2024-03-29 08:30:00|40522.5|40515.5|40515|40508|40522.5|40515.5|40512.5|40505.5|9
1711701300000|2024-03-29 08:35:00|40512.5|40505.5|40527.5|40520.5|40527.5|40520.5|40512.5|40505.5|31
1711701600000|2024-03-29 08:40:00|40525|40518|40535|40528|40537.5|40530.5|40525|40518|17
1711701900000|2024-03-29 08:45:00|40540|40533|40557.5|40550.5|40565|40558|40540|40533|67
1711702200000|2024-03-29 08:50:00|40555|40548|40560|40553|40560|40553|40555|40548|8
1711702500000|2024-03-29 08:55:00|40557.5|40550.5|40565|40558|40565|40558|40547.5|40540.5|19
1711702800000|2024-03-29 09:00:00|40567.5|40560.5|40565|40558|40567.5|40560.5|40562.5|40555.5|24
1711703100000|2024-03-29 09:05:00|40567.5|40560.5|40560|40553|40567.5|40560.5|40557.5|40550.5|15
1711703400000|2024-03-29 09:10:00|40557.5|40550.5|40552.5|40545.5|40560|40553|40552.5|40545.5|16
1711703700000|2024-03-29 09:15:00|40555|40548|40557.5|40550.5|40557.5|40550.5|40552.5|40545.5|15
1711704000000|2024-03-29 09:20:00|40555|40548|40555|40548|40557.5|40550.5|40552.5|40545.5|13
1711704300000|2024-03-29 09:25:00|40552.5|40545.5|40552.5|40545.5|40555|40548|40552.5|40545.5|3
1711704600000|2024-03-29 09:30:00|40555|40548|40560|40553|40562.5|40555.5|40555|40548|2
1711704900000|2024-03-29 09:35:00|40557.5|40550.5|40565|40558|40565|40558|40557.5|40550.5|15
1711705200000|2024-03-29 09:40:00|40567.5|40560.5|40585|40578|40587.5|40580.5|40565|40558|38
1711705500000|2024-03-29 09:45:00|40587.5|40580.5|40595|40588|40600|40593|40582.5|40575.5|107
1711705800000|2024-03-29 09:50:00|40592.5|40585.5|40597.5|40590.5|40597.5|40590.5|40587.5|40580.5|41
1711706100000|2024-03-29 09:55:00|40600|40593|40600|40593|40602.5|40595.5|40597.5|40590.5|11
1711706400000|2024-03-29 10:00:00|40590|40583|40600|40593|40602.5|40595.5|40587.5|40580.5|49
1711706700000|2024-03-29 10:05:00|40597.5|40590.5|40595|40588|40600|40593|40592.5|40585.5|6
1711707000000|2024-03-29 10:10:00|40592.5|40585.5|40587.5|40580.5|40592.5|40585.5|40587.5|40580.5|20
1711707300000|2024-03-29 10:15:00|40590|40583|40575|40568|40590|40583|40575|40568|15
1711707600000|2024-03-29 10:20:00|40572.5|40565.5|40572.5|40565.5|40575|40568|40572.5|40565.5|3
1711707900000|2024-03-29 10:25:00|40575|40568|40577.5|40570.5|40577.5|40570.5|40572.5|40565.5|6
1711708200000|2024-03-29 10:30:00|40575|40568|40570|40563|40575|40568|40567.5|40560.5|3
1711708500000|2024-03-29 10:35:00|40567.5|40560.5|40570|40563|40570|40563|40567.5|40560.5|2
1711708800000|2024-03-29 10:40:00|40572.5|40565.5|40575|40568|40575|40568|40572.5|40565.5|3
1711709100000|2024-03-29 10:45:00|40577.5|40570.5|40580|40573|40580|40573|40577.5|40570.5|4
1711709400000|2024-03-29 10:50:00|40582.5|40575.5|40592.5|40585.5|40595|40588|40582.5|40575.5|5
1711709700000|2024-03-29 10:55:00|40595|40588|40595|40588|40597.5|40590.5|40592.5|40585.5|7
1711710000000|2024-03-29 11:00:00|40592.5|40585.5|40590|40583|40595|40588|40587.5|40580.5|5
1711710300000|2024-03-29 11:05:00|40587.5|40580.5|40580|40573|40587.5|40580.5|40580|40573|6
1711710600000|2024-03-29 11:10:00|40577.5|40570.5|40570|40563|40582.5|40575.5|40567.5|40560.5|47
1711710900000|2024-03-29 11:15:00|40567.5|40560.5|40570|40563|40572.5|40565.5|40567.5|40560.5|4
1711711200000|2024-03-29 11:20:00|40567.5|40560.5|40557.5|40550.5|40567.5|40560.5|40557.5|40550.5|13
1711711500000|2024-03-29 11:25:00|40560|40553|40557.5|40550.5|40562.5|40555.5|40557.5|40550.5|9
1711711800000|2024-03-29 11:30:00|40560|40553|40570|40563|40570|40563|40560|40553|15
1711712100000|2024-03-29 11:35:00|40567.5|40560.5|40567.5|40560.5|40567.5|40560.5|40567.5|40560.5|0
1711712400000|2024-03-29 11:40:00|||||||||2
1711712700000|2024-03-29 11:45:00|40570|40563|40567.5|40560.5|40570|40563|40567.5|40560.5|4
1711713000000|2024-03-29 11:50:00|40562.5|40555.5|40562.5|40555.5|40562.5|40555.5|40557.5|40550.5|8
1711713300000|2024-03-29 11:55:00|40565|40558|40567.5|40560.5|40567.5|40560.5|40562.5|40555.5|24
1711713600000|2024-03-29 12:00:00|40565|40558|40567.5|40560.5|40567.5|40560.5|40565|40558|1
1711713900000|2024-03-29 12:05:00|40565|40558|40565|40558|40567.5|40560.5|40565|40558|3
1711714200000|2024-03-29 12:10:00|40562.5|40555.5|40565|40558|40565|40558|40562.5|40555.5|1
1711714500000|2024-03-29 12:15:00|40562.5|40555.5|40565|40558|40565|40558|40557.5|40550.5|18
1711714800000|2024-03-29 12:20:00|40562.5|40555.5|40565|40558|40565|40558|40562.5|40555.5|6
1711715100000|2024-03-29 12:25:00|40562.5|40555.5|40565|40558|40567.5|40560.5|40562.5|40555.5|13
1711715400000|2024-03-29 12:30:00|40567.5|40560.5|40590|40583|40600|40593|40565|40558|73
1711715700000|2024-03-29 12:35:00|40587.5|40580.5|40580|40573|40587.5|40580.5|40577.5|40570.5|7
1711716000000|2024-03-29 12:40:00|40582.5|40575.5|40577.5|40570.5|40587.5|40580.5|40577.5|40570.5|11
1711716300000|2024-03-29 12:45:00|40580|40573|40580|40573|40580|40573|40580|40573|3
1711716600000|2024-03-29 12:50:00|40577.5|40570.5|40572.5|40565.5|40577.5|40570.5|40570|40563|4
1711716900000|2024-03-29 12:55:00|40570|40563|40567.5|40560.5|40570|40563|40567.5|40560.5|6
1711717200000|2024-03-29 13:00:00|40562.5|40555.5|40560|40553|40567.5|40560.5|40560|40553|7
1711717500000|2024-03-29 13:05:00|40557.5|40550.5|40557.5|40550.5|40557.5|40550.5|40557.5|40550.5|0
1711717800000|2024-03-29 13:10:00|||||||||1
1711718100000|2024-03-29 13:15:00|40560|40553|40562.5|40555.5|40562.5|40555.5|40557.5|40550.5|21
1711718400000|2024-03-29 13:20:00|40565|40558|40565|40558|40567.5|40560.5|40565|40558|3
1711718700000|2024-03-29 13:25:00|40562.5|40555.5|40562.5|40555.5|40567.5|40560.5|40562.5|40555.5|3
1711719000000|2024-03-29 13:30:00|40565|40558|40562.5|40555.5|40565|40558|40562.5|40555.5|7
1711719300000|2024-03-29 13:35:00|40560|40553|40557.5|40550.5|40560|40553|40555|40548|9
1711719600000|2024-03-29 13:40:00|40555|40548|40547.5|40540.5|40555|40548|40547.5|40540.5|23
1711719900000|2024-03-29 13:45:00|40545|40538|40542.5|40535.5|40545|40538|40540|40533|57
1711720500000|2024-03-29 13:55:00|40547.5|40540.5|40552.5|40545.5|40555|40548|40542.5|40535.5|16
1711720800000|2024-03-29 14:00:00|40555|40548|40557.5|40550.5|40557.5|40550.5|40555|40548|5
1711721100000|2024-03-29 14:05:00|40555|40548|40552.5|40545.5|40555|40548|40552.5|40545.5|3
1711721400000|2024-03-29 14:10:00|40550|40543|40547.5|40540.5|40550|40543|40547.5|40540.5|4
1711721700000|2024-03-29 14:15:00|40550|40543|40552.5|40545.5|40552.5|40545.5|40550|40543|3
1711722000000|2024-03-29 14:20:00|40555|40548|40557.5|40550.5|40557.5|40550.5|40555|40548|3
1711722300000|2024-03-29 14:25:00|40555|40548|40557.5|40550.5|40557.5|40550.5|40555|40548|0
1711722600000|2024-03-29 14:30:00|40555|40548|40547.5|40540.5|40557.5|40550.5|40547.5|40540.5|11
1711723500000|2024-03-29 14:45:00|40542.5|40535.5|40547.5|40540.5|40547.5|40540.5|40542.5|40535.5|10
1711723800000|2024-03-29 14:50:00|40545|40538|40547.5|40540.5|40547.5|40540.5|40542.5|40535.5|7
1711725000000|2024-03-29 15:10:00|40550|40543|40552.5|40545.5|40552.5|40545.5|40550|40543|9
1711725300000|2024-03-29 15:15:00|40555|40548|40557.5|40550.5|40562.5|40555.5|40555|40548|10
1711725600000|2024-03-29 15:20:00|40560|40553|40560|40553|40562.5|40555.5|40557.5|40550.5|3
1711726500000|2024-03-29 15:35:00|40557.5|40550.5|40557.5|40550.5|40562.5|40555.5|40555|40548|13
1711726800000|2024-03-29 15:40:00|40555|40548|40552.5|40545.5|40555|40548|40552.5|40545.5|1
1711727100000|2024-03-29 15:45:00|40550|40543|40552.5|40545.5|40552.5|40545.5|40547.5|40540.5|3
1711727400000|2024-03-29 15:50:00|40550|40543|40552.5|40545.5|40552.5|40545.5|40547.5|40540.5|2
1711728000000|2024-03-29 16:00:00|40555|40548|40552.5|40545.5|40557.5|40550.5|40552.5|40545.5|2
1711728300000|2024-03-29 16:05:00|40550|40543|40550|40543|40552.5|40545.5|40547.5|40540.5|0
1711728600000|2024-03-29 16:10:00|40547.5|40540.5|40552.5|40545.5|40552.5|40545.5|40547.5|40540.5|5
1711728900000|2024-03-29 16:15:00|40550|40543|40550|40543|40552.5|40545.5|40547.5|40540.5|0
1711729500000|2024-03-29 16:25:00|40547.5|40540.5|40545|40538|40547.5|40540.5|40545|40538|9
1711729800000|2024-03-29 16:30:00|40547.5|40540.5|40542.5|40535.5|40547.5|40540.5|40542.5|40535.5|0
1711730400000|2024-03-29 16:40:00|40540|40533|40542.5|40535.5|40542.5|40535.5|40537.5|40530.5|1
1711730700000|2024-03-29 16:45:00|40545|40538|40545|40538|40545|40538|40545|40538|0
1711731000000|2024-03-29 16:50:00|40547.5|40540.5|40547.5|40540.5|40547.5|40540.5|40547.5|40540.5|1
1711731600000|2024-03-29 17:00:00|40550|40543|40550|40543|40552.5|40545.5|40547.5|40540.5|2
1711731900000|2024-03-29 17:05:00|40547.5|40540.5|40550|40543|40552.5|40545.5|40547.5|40540.5|2
1711732200000|2024-03-29 17:10:00|40547.5|40540.5|40557.5|40550.5|40560|40553|40547.5|40540.5|39
1711732500000|2024-03-29 17:15:00|40560|40553|40560|40553|40562.5|40555.5|40542.5|40535.5|194
1711732800000|2024-03-29 17:20:00|40562.5|40555.5|40572.5|40565.5|40572.5|40565.5|40562.5|40555.5|9
1711733100000|2024-03-29 17:25:00|40570|40563|40567.5|40560.5|40572.5|40565.5|40567.5|40560.5|5
1711733400000|2024-03-29 17:30:00|40565|40558|40562.5|40555.5|40565|40558|40562.5|40555.5|4
1711733700000|2024-03-29 17:35:00|40565|40558|40565|40558|40567.5|40560.5|40565|40558|1
1711734000000|2024-03-29 17:40:00|40562.5|40555.5|40562.5|40555.5|40562.5|40555.5|40562.5|40555.5|0
1711734300000|2024-03-29 17:45:00|40565|40558|40565|40558|40565|40558|40565|40558|0
1711735200000|2024-03-29 18:00:00|40567.5|40560.5|40565|40558|40567.5|40560.5|40562.5|40555.5|1
1711735500000|2024-03-29 18:05:00|40562.5|40555.5|40565|40558|40565|40558|40562.5|40555.5|0
1711736400000|2024-03-29 18:20:00|40567.5|40560.5|40565|40558|40567.5|40560.5|40565|40558|0
1711736700000|2024-03-29 18:25:00|||||||||1
1711737000000|2024-03-29 18:30:00|||||||||1
1711737300000|2024-03-29 18:35:00|40562.5|40555.5|40562.5|40555.5|40562.5|40555.5|40562.5|40555.5|1
1711738800000|2024-03-29 19:00:00|40560|40553|40562.5|40555.5|40562.5|40555.5|40560|40553|0
1711740000000|2024-03-29 19:20:00|40565|40558|40567.5|40560.5|40567.5|40560.5|40565|40558|1
1711740300000|2024-03-29 19:25:00|40565|40558|40565|40558|40565|40558|40565|40558|0
1711740600000|2024-03-29 19:30:00|||||||||2
1711741500000|2024-03-29 19:45:00|40567.5|40560.5|40570|40563|40572.5|40565.5|40567.5|40560.5|4
1711741800000|2024-03-29 19:50:00|40567.5|40560.5|40567.5|40560.5|40570|40563|40567.5|40560.5|0
1711742100000|2024-03-29 19:55:00|40570|40563|40555|40548|40570|40563|40552.5|40545.5|40
1711742400000|2024-03-29 20:00:00|40557.5|40550.5|40560|40553|40560|40553|40557.5|40550.5|2
1711743000000|2024-03-29 20:10:00|40555|40548|40560|40553|40560|40553|40552.5|40545.5|22
1711743300000|2024-03-29 20:15:00|40557.5|40550.5|40555|40548|40557.5|40550.5|40555|40548|0
1711743600000|2024-03-29 20:20:00|40552.5|40545.5|40542.5|40535.5|40555|40548|40542.5|40535.5|41
1711743900000|2024-03-29 20:25:00|40545|40538|40547.5|40540.5|40550|40543|40540|40533|39
1711744200000|2024-03-29 20:30:00|40545|40538|40547.5|40540.5|40547.5|40540.5|40542.5|40535.5|26
1711744500000|2024-03-29 20:35:00|40550|40543|40552.5|40545.5|40552.5|40545.5|40550|40543|5
1711744800000|2024-03-29 20:40:00|40550|40543|40552.5|40545.5|40552.5|40545.5|40545|40538|31
1711745100000|2024-03-29 20:45:00|||||||||2
1711745400000|2024-03-29 20:50:00|40560|40553|40552.5|40545.5|40562.5|40555.5|40550|40543|11
1711745700000|2024-03-29 20:55:00|40550|40543|40540|40533|40560|40553|40532.5|40525.5|26
1711922400000|2024-03-31 22:00:00|40459|40444|40621.5|40606.5|40636.5|40621.5|40459|40444|113
1711922700000|2024-03-31 22:05:00|40626.5|40611.5|40634|40619|40636.5|40621.5|40619|40604|10
1711923000000|2024-03-31 22:10:00|40631.5|40616.5|40616.5|40601.5|40634|40619|40611.5|40596.5|11
1711923300000|2024-03-31 22:15:00|40619|40604|40601.5|40586.5|40619|40604|40601.5|40586.5|9
1711923600000|2024-03-31 22:20:00|40609|40594|40601.5|40586.5|40609|40594|40586.5|40571.5|26
1711923900000|2024-03-31 22:25:00|40599|40584|40579|40564|40599|40584|40574|40559|9
1711924200000|2024-03-31 22:30:00|40581.5|40566.5|40606.5|40591.5|40619|40604|40581.5|40566.5|11
1711924500000|2024-03-31 22:35:00|40609|40594|40629|40614|40629|40614|40609|40594|2
1711924800000|2024-03-31 22:40:00|40626.5|40611.5|40626.5|40611.5|40629|40614|40611.5|40596.5|17
1711925400000|2024-03-31 22:50:00|40629|40614|40636.5|40621.5|40636.5|40621.5|40626.5|40611.5|0
1711925700000|2024-03-31 22:55:00|40634|40619|40639|40624|40639|40624|40634|40619|2
1711926000000|2024-03-31 23:00:00|40641.5|40626.5|40634|40619|40654|40639|40621.5|40606.5|16
1711926300000|2024-03-31 23:05:00|40636.5|40621.5|40644|40629|40644|40629|40636.5|40621.5|1
1711926600000|2024-03-31 23:10:00|40641.5|40626.5|40639|40624|40641.5|40626.5|40636.5|40621.5|1
1711926900000|2024-03-31 23:15:00|40644|40629|40666.5|40651.5|40669|40654|40644|40629|27
1711927200000|2024-03-31 23:20:00|40656.5|40641.5|40671.5|40656.5|40671.5|40656.5|40654|40639|21
1711927500000|2024-03-31 23:25:00|40674|40659|40686.5|40671.5|40689|40674|40674|40659|9
1711927800000|2024-03-31 23:30:00|40684|40669|40720|40713|40742.5|40735.5|40661.5|40646.5|2528
1711928100000|2024-03-31 23:35:00|40722.5|40715.5|40735|40728|40737.5|40730.5|40712.5|40705.5|76
1711928400000|2024-03-31 23:40:00|40732.5|40725.5|40722.5|40715.5|40737.5|40730.5|40712.5|40705.5|107
1711928700000|2024-03-31 23:45:00|40725|40718|40707.5|40700.5|40750|40743|40707.5|40700.5|336
1711929000000|2024-03-31 23:50:00|40705|40698|40712.5|40705.5|40712.5|40705.5|40685|40678|281
1711929300000|2024-03-31 23:55:00|40710|40703|40722.5|40715.5|40725|40718|40672.5|40665.5|240
1711929600000|2024-04-01 00:00:00|40717.5|40710.5|40662.5|40655.5|40750|40743|40660|40653|850
1711929900000|2024-04-01 00:05:00|40665|40658|40617.5|40610.5|40672.5|40665.5|40610|40603|657
1711930200000|2024-04-01 00:10:00|40620|40613|40555|40548|40637.5|40630.5|40555|40548|626
1711930500000|2024-04-01 00:15:00|40557.5|40550.5|40505|40498|40582.5|40575.5|40482.5|40475.5|684
1711930800000|2024-04-01 00:20:00|40502.5|40495.5|40440|40433|40517.5|40510.5|40435|40428|566
1711931100000|2024-04-01 00:25:00|40442.5|40435.5|40472.5|40465.5|40505|40498|40437.5|40430.5|484
1711931400000|2024-04-01 00:30:00|40470|40463|40392.5|40385.5|40470|40463|40387.5|40380.5|386
1711931700000|2024-04-01 00:35:00|40395|40388|40402.5|40395.5|40410|40403|40345|40338|551
1711932000000|2024-04-01 00:40:00|40405|40398|40457.5|40450.5|40467.5|40460.5|40400|40393|508
1711932300000|2024-04-01 00:45:00|40455|40448|40467.5|40460.5|40482.5|40475.5|40437.5|40430.5|305
1711932600000|2024-04-01 00:50:00|40472.5|40465.5|40457.5|40450.5|40472.5|40465.5|40427.5|40420.5|208
1711932900000|2024-04-01 00:55:00|40460|40453|40427.5|40420.5|40462.5|40455.5|40400|40393|229
1711933200000|2024-04-01 01:00:00|40422.5|40415.5|40397.5|40390.5|40432.5|40425.5|40397.5|40390.5|164
1711933500000|2024-04-01 01:05:00|40387.5|40380.5|40405|40398|40427.5|40420.5|40382.5|40375.5|219
1711933800000|2024-04-01 01:10:00|40402.5|40395.5|40387.5|40380.5|40410|40403|40382.5|40375.5|229
1711934100000|2024-04-01 01:15:00|40390|40383|40357.5|40350.5|40400|40393|40357.5|40350.5|205
1711934400000|2024-04-01 01:20:00|40360|40353|40352.5|40345.5|40377.5|40370.5|40332.5|40325.5|198
1711934700000|2024-04-01 01:25:00|40350|40343|40307.5|40300.5|40357.5|40350.5|40307.5|40300.5|270
1711935000000|2024-04-01 01:30:00|40305|40298|40157.5|40150.5|40347.5|40340.5|40150|40143|990
1711935300000|2024-04-01 01:35:00|40160|40153|40114.7|40107.7|40187.5|40180.5|40085|40078|865
1711935600000|2024-04-01 01:40:00|40122.2|40115.2|40069.7|40062.7|40137.2|40130.2|40062.2|40055.2|540
1711935900000|2024-04-01 01:45:00|40072.2|40065.2|40119.7|40112.7|40134.7|40127.7|40069.7|40062.7|313
1711936200000|2024-04-01 01:50:00|40117.2|40110.2|40004.7|39997.7|40119.7|40112.7|39989.7|39982.7|497
1711936500000|2024-04-01 01:55:00|40007.2|40000.2|39989.7|39982.7|40067.2|40060.2|39989.7|39982.7|447
1711936800000|2024-04-01 02:00:00|39992.2|39985.2|39887.2|39880.2|39997.2|39990.2|39884.7|39877.7|1229
1711937100000|2024-04-01 02:05:00|39889.7|39882.7|39849.7|39842.7|39907.2|39900.2|39794.7|39787.7|959
1711937400000|2024-04-01 02:10:00|39852.2|39845.2|39879.7|39872.7|39889.7|39882.7|39817.2|39810.2|601
1711937700000|2024-04-01 02:15:00|39884.7|39877.7|39869.7|39862.7|39889.7|39882.7|39837.2|39830.2|489
1711938000000|2024-04-01 02:20:00|39867.2|39860.2|39819.7|39812.7|39867.2|39860.2|39807.2|39800.2|458
1711938300000|2024-04-01 02:25:00|39817.2|39810.2|39784.7|39777.7|39819.7|39812.7|39754.7|39747.7|854
1711938600000|2024-04-01 02:30:00|39782.2|39775.2|39769.7|39762.7|39794.7|39787.7|39734.7|39727.7|445
1711938900000|2024-04-01 02:35:00|39774.7|39767.7|39724.7|39717.7|39787.2|39780.2|39694.7|39687.7|403
1711939200000|2024-04-01 02:40:00|39727.2|39720.2|39764.7|39757.7|39772.2|39765.2|39727.2|39720.2|244
1711939500000|2024-04-01 02:45:00|39767.2|39760.2|39772.2|39765.2|39804.7|39797.7|39764.7|39757.7|179
1711939800000|2024-04-01 02:50:00|39769.7|39762.7|39804.7|39797.7|39807.2|39800.2|39767.2|39760.2|109
1711940100000|2024-04-01 02:55:00|39802.2|39795.2|39822.2|39815.2|39832.2|39825.2|39799.7|39792.7|229
1711940400000|2024-04-01 03:00:00|39819.7|39812.7|39829.7|39822.7|39839.7|39832.7|39804.7|39797.7|116
1711940700000|2024-04-01 03:05:00|39832.2|39825.2|39824.7|39817.7|39844.7|39837.7|39819.7|39812.7|140
1711941000000|2024-04-01 03:10:00|39827.2|39820.2|39839.7|39832.7|39844.7|39837.7|39822.2|39815.2|171
1711941300000|2024-04-01 03:15:00|39837.2|39830.2|39792.2|39785.2|39837.2|39830.2|39789.7|39782.7|547
1711941600000|2024-04-01 03:20:00|39789.7|39782.7|39724.7|39717.7|39802.2|39795.2|39719.7|39712.7|626
1711941900000|2024-04-01 03:25:00|39722.2|39715.2|39712.2|39705.2|39744.7|39737.7|39704.7|39697.7|1276
1711942200000|2024-04-01 03:30:00|39714.7|39707.7|39739.7|39732.7|39787.2|39780.2|39714.7|39707.7|1149
1711942500000|2024-04-01 03:35:00|39742.2|39735.2|39857.2|39850.2|39869.7|39862.7|39742.2|39735.2|249
1711942800000|2024-04-01 03:40:00|39859.7|39852.7|39899.7|39892.7|39917.2|39910.2|39839.7|39832.7|317
1711943100000|2024-04-01 03:45:00|39902.2|39895.2|39934.7|39927.7|39949.7|39942.7|39902.2|39895.2|161
1711943400000|2024-04-01 03:50:00|39937.2|39930.2|39967.2|39960.2|39977.2|39970.2|39934.7|39927.7|353
1711943700000|2024-04-01 03:55:00|39969.7|39962.7|39949.7|39942.7|39979.7|39972.7|39907.2|39900.2|226
1711944000000|2024-04-01 04:00:00|39952.2|39945.2|39939.7|39932.7|39959.7|39952.7|39907.2|39900.2|159
1711944300000|2024-04-01 04:05:00|39944.7|39937.7|39994.7|39987.7|39999.7|39992.7|39944.7|39937.7|236
1711944600000|2024-04-01 04:10:00|39997.2|39990.2|39972.2|39965.2|40004.7|39997.7|39969.7|39962.7|175
1711944900000|2024-04-01 04:15:00|39974.7|39967.7|39959.7|39952.7|39987.2|39980.2|39949.7|39942.7|162
1711945200000|2024-04-01 04:20:00|39962.2|39955.2|39934.7|39927.7|39974.7|39967.7|39929.7|39922.7|161
1711945500000|2024-04-01 04:25:00|39939.7|39932.7|39942.2|39935.2|39949.7|39942.7|39909.7|39902.7|111
1711945800000|2024-04-01 04:30:00|39939.7|39932.7|39904.7|39897.7|39939.7|39932.7|39892.2|39885.2|153
1711946100000|2024-04-01 04:35:00|39907.2|39900.2|39897.2|39890.2|39919.7|39912.7|39889.7|39882.7|108
1711946400000|2024-04-01 04:40:00|39899.7|39892.7|39929.7|39922.7|39944.7|39937.7|39899.7|39892.7|199
1711946700000|2024-04-01 04:45:00|39932.2|39925.2|39974.7|39967.7|39974.7|39967.7|39932.2|39925.2|110
1711947000000|2024-04-01 04:50:00|39972.2|39965.2|39937.2|39930.2|39974.7|39967.7|39922.2|39915.2|121
1711947300000|2024-04-01 04:55:00|39934.7|39927.7|39949.7|39942.7|39969.7|39962.7|39929.7|39922.7|133
1711947600000|2024-04-01 05:00:00|39947.2|39940.2|39914.7|39907.7|39949.7|39942.7|39907.2|39900.2|179
1711947900000|2024-04-01 05:05:00|39917.2|39910.2|39914.7|39907.7|39932.2|39925.2|39909.7|39902.7|149
1711948200000|2024-04-01 05:10:00|39919.7|39912.7|39879.7|39872.7|39922.2|39915.2|39877.2|39870.2|193
1711948500000|2024-04-01 05:15:00|39887.2|39880.2|39899.7|39892.7|39904.7|39897.7|39849.7|39842.7|270
1711948800000|2024-04-01 05:20:00|39897.2|39890.2|39939.7|39932.7|39949.7|39942.7|39897.2|39890.2|141
1711949100000|2024-04-01 05:25:00|39942.2|39935.2|39959.7|39952.7|39962.2|39955.2|39914.7|39907.7|228
1711949400000|2024-04-01 05:30:00|39957.2|39950.2|39884.7|39877.7|39969.7|39962.7|39872.2|39865.2|305
1711949700000|2024-04-01 05:35:00|39887.2|39880.2|39849.7|39842.7|39894.7|39887.7|39829.7|39822.7|346
1711950000000|2024-04-01 05:40:00|39847.2|39840.2|39869.7|39862.7|39889.7|39882.7|39832.2|39825.2|225
1711950300000|2024-04-01 05:45:00|39872.2|39865.2|39849.7|39842.7|39879.7|39872.7|39842.2|39835.2|347
1711950600000|2024-04-01 05:50:00|39847.2|39840.2|39884.7|39877.7|39884.7|39877.7|39834.7|39827.7|213
1711950900000|2024-04-01 05:55:00|39882.2|39875.2|39844.7|39837.7|39882.2|39875.2|39824.7|39817.7|664
1711951200000|2024-04-01 06:00:00|39837.2|39830.2|39849.7|39842.7|39859.7|39852.7|39819.7|39812.7|830
1711951500000|2024-04-01 06:05:00|39854.7|39847.7|39889.7|39882.7|39909.7|39902.7|39849.7|39842.7|443
1711951800000|2024-04-01 06:10:00|39892.2|39885.2|39869.7|39862.7|39909.7|39902.7|39857.2|39850.2|354
1711952100000|2024-04-01 06:15:00|39872.2|39865.2|39859.7|39852.7|39872.2|39865.2|39844.7|39837.7|192
1711952400000|2024-04-01 06:20:00|39857.2|39850.2|39867.2|39860.2|39872.2|39865.2|39852.2|39845.2|155
1711952700000|2024-04-01 06:25:00|39864.7|39857.7|39872.2|39865.2|39877.2|39870.2|39857.2|39850.2|218
1711953000000|2024-04-01 06:30:00|39869.7|39862.7|39897.2|39890.2|39897.2|39890.2|39869.7|39862.7|45
1711953300000|2024-04-01 06:35:00|39894.7|39887.7|39899.7|39892.7|39904.7|39897.7|39892.2|39885.2|34
1711953600000|2024-04-01 06:40:00|39892.2|39885.2|39887.2|39880.2|39897.2|39890.2|39887.2|39880.2|15
1711953900000|2024-04-01 06:45:00|39884.7|39877.7|39879.7|39872.7|39887.2|39880.2|39879.7|39872.7|1
1711954200000|2024-04-01 06:50:00|39882.2|39875.2|39882.2|39875.2|39887.2|39880.2|39879.7|39872.7|2
1711954500000|2024-04-01 06:55:00|39877.2|39870.2|39892.2|39885.2|39894.7|39887.7|39867.2|39860.2|11
1711954800000|2024-04-01 07:00:00|39889.7|39882.7|39912.2|39905.2|39934.7|39927.7|39889.7|39882.7|49
1711955100000|2024-04-01 07:05:00|39917.2|39910.2|39927.2|39920.2|39927.2|39920.2|39917.2|39910.2|36
1711955400000|2024-04-01 07:10:00|39929.7|39922.7|39932.2|39925.2|39932.2|39925.2|39924.7|39917.7|12
1711955700000|2024-04-01 07:15:00|39934.7|39927.7|39934.7|39927.7|39939.7|39932.7|39924.7|39917.7|9
1711956000000|2024-04-01 07:20:00|39932.2|39925.2|39937.2|39930.2|39944.7|39937.7|39932.2|39925.2|33
1711956300000|2024-04-01 07:25:00|39934.7|39927.7|39934.7|39927.7|39939.7|39932.7|39934.7|39927.7|46
1711956600000|2024-04-01 07:30:00|39937.2|39930.2|39942.2|39935.2|39944.7|39937.7|39932.2|39925.2|271
1711956900000|2024-04-01 07:35:00|39944.7|39937.7|39929.7|39922.7|39944.7|39937.7|39919.7|39912.7|54
1711957200000|2024-04-01 07:40:00|39932.2|39925.2|39954.7|39947.7|39959.7|39952.7|39929.7|39922.7|54
1711957500000|2024-04-01 07:45:00|39949.7|39942.7|39952.2|39945.2|39957.2|39950.2|39944.7|39937.7|15
1711957800000|2024-04-01 07:50:00|39954.7|39947.7|39967.2|39960.2|39969.7|39962.7|39954.7|39947.7|28
1711958100000|2024-04-01 07:55:00|39969.7|39962.7|39964.7|39957.7|39969.7|39962.7|39964.7|39957.7|11
1711958400000|2024-04-01 08:00:00|39962.2|39955.2|39949.7|39942.7|39962.2|39955.2|39944.7|39937.7|64
1711958700000|2024-04-01 08:05:00|39947.2|39940.2|39964.7|39957.7|39969.7|39962.7|39944.7|39937.7|92
1711959000000|2024-04-01 08:10:00|39962.2|39955.2|40007.2|40000.2|40007.2|40000.2|39962.2|39955.2|98
1711959300000|2024-04-01 08:15:00|40004.7|39997.7|40014.7|40007.7|40019.7|40012.7|39999.7|39992.7|106
1711959600000|2024-04-01 08:20:00|40017.2|40010.2|40014.7|40007.7|40024.7|40017.7|39999.7|39992.7|50
1711959900000|2024-04-01 08:25:00|40017.2|40010.2|40019.7|40012.7|40024.7|40017.7|39999.7|39992.7|104
1711960200000|2024-04-01 08:30:00|40022.2|40015.2|40024.7|40017.7|40029.7|40022.7|40019.7|40012.7|55
1711960500000|2024-04-01 08:35:00|40027.2|40020.2|40054.7|40047.7|40054.7|40047.7|40027.2|40020.2|68
1711960800000|2024-04-01 08:40:00|40052.2|40045.2|40039.7|40032.7|40067.2|40060.2|40039.7|40032.7|202
1711961100000|2024-04-01 08:45:00|40042.2|40035.2|40049.7|40042.7|40062.2|40055.2|40039.7|40032.7|80
1711961400000|2024-04-01 08:50:00|40052.2|40045.2|40049.7|40042.7|40052.2|40045.2|40034.7|40027.7|71
1711961700000|2024-04-01 08:55:00|40052.2|40045.2|40054.7|40047.7|40067.2|40060.2|40049.7|40042.7|31
1711962000000|2024-04-01 09:00:00|40057.2|40050.2|40054.7|40047.7|40059.7|40052.7|40054.7|40047.7|55
1711962300000|2024-04-01 09:05:00|40052.2|40045.2|40044.7|40037.7|40052.2|40045.2|40034.7|40027.7|73
1711962600000|2024-04-01 09:10:00|40047.2|40040.2|40044.7|40037.7|40054.7|40047.7|40042.2|40035.2|19
1711962900000|2024-04-01 09:15:00|40047.2|40040.2|40034.7|40027.7|40049.7|40042.7|40024.7|40017.7|121
1711963200000|2024-04-01 09:20:00|40032.2|40025.2|40034.7|40027.7|40044.7|40037.7|40032.2|40025.2|14
1711963500000|2024-04-01 09:25:00|40037.2|40030.2|40034.7|40027.7|40044.7|40037.7|40034.7|40027.7|16
1711963800000|2024-04-01 09:30:00|40037.2|40030.2|40017.2|40010.2|40037.2|40030.2|40012.2|40005.2|47
1711964100000|2024-04-01 09:35:00|40014.7|40007.7|40002.2|39995.2|40019.7|40012.7|39999.7|39992.7|18
1711964400000|2024-04-01 09:40:00|40004.7|39997.7|40014.7|40007.7|40014.7|40007.7|40004.7|39997.7|29
1711964700000|2024-04-01 09:45:00|40012.2|40005.2|40012.2|40005.2|40014.7|40007.7|40007.2|40000.2|24
1711965000000|2024-04-01 09:50:00|40014.7|40007.7|40019.7|40012.7|40034.7|40027.7|40014.7|40007.7|26
1711965300000|2024-04-01 09:55:00|40017.2|40010.2|39997.2|39990.2|40017.2|40010.2|39992.2|39985.2|82
1711965600000|2024-04-01 10:00:00|39999.7|39992.7|40002.2|39995.2|40007.2|40000.2|39994.7|39987.7|22
1711965900000|2024-04-01 10:05:00|39999.7|39992.7|39999.7|39992.7|40012.2|40005.2|39999.7|39992.7|29
1711966200000|2024-04-01 10:10:00|40002.2|39995.2|40002.2|39995.2|40004.7|39997.7|39994.7|39987.7|24
1711966500000|2024-04-01 10:15:00|40004.7|39997.7|40017.2|40010.2|40022.2|40015.2|40004.7|39997.7|14
1711966800000|2024-04-01 10:20:00|40019.7|40012.7|40012.2|40005.2|40019.7|40012.7|40009.7|40002.7|12
1711967100000|2024-04-01 10:25:00|40014.7|40007.7|40024.7|40017.7|40024.7|40017.7|40009.7|40002.7|8
1711967400000|2024-04-01 10:30:00|40027.2|40020.2|40022.2|40015.2|40029.7|40022.7|40022.2|40015.2|10
1711967700000|2024-04-01 10:35:00|40024.7|40017.7|40019.7|40012.7|40027.2|40020.2|40019.7|40012.7|9
1711968000000|2024-04-01 10:40:00|40022.2|40015.2|40019.7|40012.7|40024.7|40017.7|40019.7|40012.7|16
1711968300000|2024-04-01 10:45:00|40017.2|40010.2|39997.2|39990.2|40017.2|40010.2|39989.7|39982.7|61
1711968600000|2024-04-01 10:50:00|39994.7|39987.7|40012.2|40005.2|40017.2|40010.2|39994.7|39987.7|21
1711968900000|2024-04-01 10:55:00|40014.7|40007.7|40017.2|40010.2|40019.7|40012.7|40012.2|40005.2|4
1711969200000|2024-04-01 11:00:00|40012.2|40005.2|39999.7|39992.7|40017.2|40010.2|39999.7|39992.7|39
1711969500000|2024-04-01 11:05:00|40002.2|39995.2|39989.7|39982.7|40004.7|39997.7|39989.7|39982.7|15
1711969800000|2024-04-01 11:10:00|39992.2|39985.2|39994.7|39987.7|39999.7|39992.7|39989.7|39982.7|21
1711970100000|2024-04-01 11:15:00|39997.2|39990.2|39974.7|39967.7|39997.2|39990.2|39969.7|39962.7|33
1711970400000|2024-04-01 11:20:00|39977.2|39970.2|39969.7|39962.7|39977.2|39970.2|39969.7|39962.7|15
1711970700000|2024-04-01 11:25:00|39972.2|39965.2|39967.2|39960.2|39972.2|39965.2|39954.7|39947.7|37
1711971000000|2024-04-01 11:30:00|39964.7|39957.7|39949.7|39942.7|39964.7|39957.7|39937.2|39930.2|69
1711971300000|2024-04-01 11:35:00|39952.2|39945.2|39964.7|39957.7|39967.2|39960.2|39949.7|39942.7|29
1711971600000|2024-04-01 11:40:00|39962.2|39955.2|39959.7|39952.7|39964.7|39957.7|39959.7|39952.7|9
1711971900000|2024-04-01 11:45:00|39962.2|39955.2|39969.7|39962.7|39974.7|39967.7|39959.7|39952.7|36
1711972200000|2024-04-01 11:50:00|39972.2|39965.2|39964.7|39957.7|39972.2|39965.2|39954.7|39947.7|49
1711972500000|2024-04-01 11:55:00|39967.2|39960.2|39959.7|39952.7|39969.7|39962.7|39959.7|39952.7|16
1711972800000|2024-04-01 12:00:00|39962.2|39955.2|39984.7|39977.7|39989.7|39982.7|39959.7|39952.7|148
1711973100000|2024-04-01 12:05:00|39979.7|39972.7|39929.7|39922.7|39979.7|39972.7|39924.7|39917.7|224
1711973400000|2024-04-01 12:10:00|39932.2|39925.2|39924.7|39917.7|39942.2|39935.2|39924.7|39917.7|37
1711973700000|2024-04-01 12:15:00|39922.2|39915.2|39919.7|39912.7|39934.7|39927.7|39914.7|39907.7|77
1711974000000|2024-04-01 12:20:00|39914.7|39907.7|39919.7|39912.7|39922.2|39915.2|39892.2|39885.2|70
1711974300000|2024-04-01 12:25:00|39917.2|39910.2|39929.7|39922.7|39939.7|39932.7|39917.2|39910.2|11
1711974600000|2024-04-01 12:30:00|39932.2|39925.2|39924.7|39917.7|39939.7|39932.7|39914.7|39907.7|69
1711974900000|2024-04-01 12:35:00|39922.2|39915.2|39934.7|39927.7|39939.7|39932.7|39919.7|39912.7|13
1711975200000|2024-04-01 12:40:00|39929.7|39922.7|39937.2|39930.2|39952.2|39945.2|39924.7|39917.7|56
1711975500000|2024-04-01 12:45:00|39934.7|39927.7|39949.7|39942.7|39952.2|39945.2|39934.7|39927.7|17
1711975800000|2024-04-01 12:50:00|39952.2|39945.2|39952.2|39945.2|39964.7|39957.7|39944.7|39937.7|85
1711976100000|2024-04-01 12:55:00|39949.7|39942.7|39952.2|39945.2|39954.7|39947.7|39934.7|39927.7|32
1711976400000|2024-04-01 13:00:00|39954.7|39947.7|39949.7|39942.7|39964.7|39957.7|39944.7|39937.7|80
1711976700000|2024-04-01 13:05:00|39952.2|39945.2|39967.2|39960.2|39967.2|39960.2|39949.7|39942.7|57
1711977000000|2024-04-01 13:10:00|39964.7|39957.7|39952.2|39945.2|39967.2|39960.2|39952.2|39945.2|18
1711977300000|2024-04-01 13:15:00|39949.7|39942.7|39949.7|39942.7|39949.7|39942.7|39929.7|39922.7|37
1711977600000|2024-04-01 13:20:00|39952.2|39945.2|39969.7|39962.7|39974.7|39967.7|39944.7|39937.7|65
1711977900000|2024-04-01 13:25:00|39972.2|39965.2|39979.7|39972.7|39989.7|39982.7|39967.2|39960.2|71
1711978200000|2024-04-01 13:30:00|39977.2|39970.2|40019.7|40012.7|40019.7|40012.7|39949.7|39942.7|190
1711978500000|2024-04-01 13:35:00|40024.7|40017.7|40004.7|39997.7|40047.2|40040.2|39992.2|39985.2|200
1711978800000|2024-04-01 13:40:00|40009.7|40002.7|40027.2|40020.2|40034.7|40027.7|40009.7|40002.7|250
1711979100000|2024-04-01 13:45:00|40029.7|40022.7|40044.7|40037.7|40052.2|40045.2|40024.7|40017.7|143
1711979400000|2024-04-01 13:50:00|40042.2|40035.2|40037.2|40030.2|40054.7|40047.7|40034.7|40027.7|96
1711979700000|2024-04-01 13:55:00|40039.7|40032.7|40017.2|40010.2|40042.2|40035.2|40009.7|40002.7|139
1711980000000|2024-04-01 14:00:00|40009.7|40002.7|39979.7|39972.7|40042.2|40035.2|39977.2|39970.2|207
1711980300000|2024-04-01 14:05:00|39982.2|39975.2|40022.2|40015.2|40054.7|40047.7|39954.7|39947.7|447
1711980600000|2024-04-01 14:10:00|40019.7|40012.7|40039.7|40032.7|40047.2|40040.2|40019.7|40012.7|187
1711980900000|2024-04-01 14:15:00|40042.2|40035.2|39984.7|39977.7|40044.7|40037.7|39969.7|39962.7|226
1711981200000|2024-04-01 14:20:00|39979.7|39972.7|40034.7|40027.7|40034.7|40027.7|39964.7|39957.7|139
1711981500000|2024-04-01 14:25:00|40037.2|40030.2|40022.2|40015.2|40039.7|40032.7|40014.7|40007.7|121
1711981800000|2024-04-01 14:30:00|40024.7|40017.7|40007.2|40000.2|40029.7|40022.7|39977.2|39970.2|91
1711982100000|2024-04-01 14:35:00|40009.7|40002.7|39979.7|39972.7|40019.7|40012.7|39964.7|39957.7|149
1711982400000|2024-04-01 14:40:00|39977.2|39970.2|39984.7|39977.7|39989.7|39982.7|39964.7|39957.7|90
1711982700000|2024-04-01 14:45:00|39982.2|39975.2|39969.7|39962.7|39982.2|39975.2|39944.7|39937.7|417
1711983000000|2024-04-01 14:50:00|39967.2|39960.2|39954.7|39947.7|39977.2|39970.2|39944.7|39937.7|133
1711983300000|2024-04-01 14:55:00|39957.2|39950.2|39969.7|39962.7|39974.7|39967.7|39939.7|39932.7|50
1711983600000|2024-04-01 15:00:00|39972.2|39965.2|39964.7|39957.7|39979.7|39972.7|39944.7|39937.7|60
1711983900000|2024-04-01 15:05:00|39967.2|39960.2|39942.2|39935.2|39969.7|39962.7|39934.7|39927.7|117
1711984200000|2024-04-01 15:10:00|39939.7|39932.7|39954.7|39947.7|39959.7|39952.7|39919.7|39912.7|75
1711984500000|2024-04-01 15:15:00|39952.2|39945.2|39939.7|39932.7|39954.7|39947.7|39919.7|39912.7|82
1711984800000|2024-04-01 15:20:00|39937.2|39930.2|39949.7|39942.7|39959.7|39952.7|39929.7|39922.7|83
1711985100000|2024-04-01 15:25:00|39952.2|39945.2|39959.7|39952.7|39969.7|39962.7|39947.2|39940.2|38
1711985400000|2024-04-01 15:30:00|39957.2|39950.2|39939.7|39932.7|39964.7|39957.7|39939.7|39932.7|140
1711985700000|2024-04-01 15:35:00|39942.2|39935.2|39934.7|39927.7|39954.7|39947.7|39929.7|39922.7|125
1711986000000|2024-04-01 15:40:00|39937.2|39930.2|39942.2|39935.2|39942.2|39935.2|39924.7|39917.7|36
1711986300000|2024-04-01 15:45:00|39939.7|39932.7|39934.7|39927.7|39942.2|39935.2|39919.7|39912.7|56
1711986600000|2024-04-01 15:50:00|39932.2|39925.2|39907.2|39900.2|39934.7|39927.7|39889.7|39882.7|98
1711986900000|2024-04-01 15:55:00|39904.7|39897.7|39904.7|39897.7|39924.7|39917.7|39904.7|39897.7|126
1711987200000|2024-04-01 16:00:00|39909.7|39902.7|39924.7|39917.7|39929.7|39922.7|39894.7|39887.7|77
1711987500000|2024-04-01 16:05:00|39922.2|39915.2|39912.2|39905.2|39929.7|39922.7|39912.2|39905.2|54
1711987800000|2024-04-01 16:10:00|39914.7|39907.7|39919.7|39912.7|39922.2|39915.2|39907.2|39900.2|42
1711988100000|2024-04-01 16:15:00|39914.7|39907.7|39922.2|39915.2|39934.7|39927.7|39914.7|39907.7|16
1711988400000|2024-04-01 16:20:00|39924.7|39917.7|39929.7|39922.7|39934.7|39927.7|39912.2|39905.2|164
1711988700000|2024-04-01 16:25:00|39927.2|39920.2|39934.7|39927.7|39937.2|39930.2|39914.7|39907.7|79
1711989000000|2024-04-01 16:30:00|39937.2|39930.2|39939.7|39932.7|39949.7|39942.7|39934.7|39927.7|60
1711989300000|2024-04-01 16:35:00|39934.7|39927.7|39937.2|39930.2|39949.7|39942.7|39924.7|39917.7|27
1711989600000|2024-04-01 16:40:00|39934.7|39927.7|39944.7|39937.7|39952.2|39945.2|39934.7|39927.7|24
1711989900000|2024-04-01 16:45:00|39947.2|39940.2|39932.2|39925.2|39949.7|39942.7|39927.2|39920.2|42
1711990200000|2024-04-01 16:50:00|39934.7|39927.7|39939.7|39932.7|39954.7|39947.7|39929.7|39922.7|37
1711990500000|2024-04-01 16:55:00|39937.2|39930.2|39924.7|39917.7|39939.7|39932.7|39924.7|39917.7|54
1711990800000|2024-04-01 17:00:00|39919.7|39912.7|39909.7|39902.7|39924.7|39917.7|39909.7|39902.7|20
1711991100000|2024-04-01 17:05:00|39912.2|39905.2|39904.7|39897.7|39919.7|39912.7|39892.2|39885.2|36
1711991400000|2024-04-01 17:10:00|39902.2|39895.2|39897.2|39890.2|39904.7|39897.7|39892.2|39885.2|30
1711991700000|2024-04-01 17:15:00|39894.7|39887.7|39879.7|39872.7|39904.7|39897.7|39879.7|39872.7|54
1711992000000|2024-04-01 17:20:00|39877.2|39870.2|39844.7|39837.7|39879.7|39872.7|39839.7|39832.7|166
1711992300000|2024-04-01 17:25:00|39842.2|39835.2|39879.7|39872.7|39889.7|39882.7|39839.7|39832.7|64
1711992600000|2024-04-01 17:30:00|39877.2|39870.2|39869.7|39862.7|39889.7|39882.7|39867.2|39860.2|29
1711992900000|2024-04-01 17:35:00|39872.2|39865.2|39887.2|39880.2|39899.7|39892.7|39869.7|39862.7|43
1711993200000|2024-04-01 17:40:00|39889.7|39882.7|39907.2|39900.2|39912.2|39905.2|39879.7|39872.7|22
1711993500000|2024-04-01 17:45:00|39904.7|39897.7|39899.7|39892.7|39909.7|39902.7|39889.7|39882.7|33
1711993800000|2024-04-01 17:50:00|39902.2|39895.2|39904.7|39897.7|39907.2|39900.2|39882.2|39875.2|29
1711994100000|2024-04-01 17:55:00|39907.2|39900.2|39917.2|39910.2|39919.7|39912.7|39894.7|39887.7|91
1711994400000|2024-04-01 18:00:00|39914.7|39907.7|39929.7|39922.7|39932.2|39925.2|39914.7|39907.7|57
1711994700000|2024-04-01 18:05:00|39924.7|39917.7|39919.7|39912.7|39927.2|39920.2|39914.7|39907.7|30
1711995000000|2024-04-01 18:10:00|39917.2|39910.2|39914.7|39907.7|39924.7|39917.7|39904.7|39897.7|67
1711995300000|2024-04-01 18:15:00|39909.7|39902.7|39924.7|39917.7|39927.2|39920.2|39909.7|39902.7|130
1711995600000|2024-04-01 18:20:00|39922.2|39915.2|39934.7|39927.7|39934.7|39927.7|39914.7|39907.7|59
1711995900000|2024-04-01 18:25:00|39937.2|39930.2|39924.7|39917.7|39939.7|39932.7|39924.7|39917.7|26
1711996200000|2024-04-01 18:30:00|39922.2|39915.2|39924.7|39917.7|39929.7|39922.7|39914.7|39907.7|14
1711996500000|2024-04-01 18:35:00|39922.2|39915.2|39934.7|39927.7|39939.7|39932.7|39919.7|39912.7|13
1711996800000|2024-04-01 18:40:00|39937.2|39930.2|39927.2|39920.2|39939.7|39932.7|39924.7|39917.7|46
1711997100000|2024-04-01 18:45:00|39929.7|39922.7|39927.2|39920.2|39934.7|39927.7|39919.7|39912.7|32
1711997400000|2024-04-01 18:50:00|39929.7|39922.7|39929.7|39922.7|39944.7|39937.7|39922.2|39915.2|17
1711997700000|2024-04-01 18:55:00|39932.2|39925.2|39924.7|39917.7|39934.7|39927.7|39914.7|39907.7|36
1711998000000|2024-04-01 19:00:00|39922.2|39915.2|39944.7|39937.7|39947.2|39940.2|39914.7|39907.7|119
1711998300000|2024-04-01 19:05:00|39947.2|39940.2|39957.2|39950.2|39969.7|39962.7|39947.2|39940.2|94
1711998600000|2024-04-01 19:10:00|39959.7|39952.7|39949.7|39942.7|39964.7|39957.7|39944.7|39937.7|189
1711998900000|2024-04-01 19:15:00|39952.2|39945.2|39949.7|39942.7|39964.7|39957.7|39944.7|39937.7|137
1711999200000|2024-04-01 19:20:00|39954.7|39947.7|39939.7|39932.7|39959.7|39952.7|39927.2|39920.2|116
1711999500000|2024-04-01 19:25:00|39944.7|39937.7|39929.7|39922.7|39949.7|39942.7|39924.7|39917.7|25
1711999800000|2024-04-01 19:30:00|39924.7|39917.7|39937.2|39930.2|39944.7|39937.7|39914.7|39907.7|35
1712000100000|2024-04-01 19:35:00|39939.7|39932.7|39904.7|39897.7|39939.7|39932.7|39902.2|39895.2|45
1712000400000|2024-04-01 19:40:00|39907.2|39900.2|39937.2|39930.2|39944.7|39937.7|39907.2|39900.2|72
1712000700000|2024-04-01 19:45:00|39939.7|39932.7|39949.7|39942.7|39959.7|39952.7|39934.7|39927.7|109
1712001000000|2024-04-01 19:50:00|39947.2|39940.2|39994.7|39987.7|40004.7|39997.7|39944.7|39937.7|207
1712001300000|2024-04-01 19:55:00|40002.2|39995.2|39974.7|39967.7|40004.7|39997.7|39974.7|39967.7|206
1712001600000|2024-04-01 20:00:00|39977.2|39970.2|39992.2|39985.2|39992.2|39985.2|39974.7|39967.7|105
1712001900000|2024-04-01 20:05:00|39994.7|39987.7|39997.2|39990.2|39999.7|39992.7|39989.7|39982.7|64
1712002200000|2024-04-01 20:10:00|39999.7|39992.7|39974.7|39967.7|39999.7|39992.7|39974.7|39967.7|35
1712002500000|2024-04-01 20:15:00|39969.7|39962.7|39964.7|39957.7|39972.2|39965.2|39964.7|39957.7|46
1712002800000|2024-04-01 20:20:00|39967.2|39960.2|39962.2|39955.2|39969.7|39962.7|39957.2|39950.2|78
1712003100000|2024-04-01 20:25:00|39959.7|39952.7|39954.7|39947.7|39964.7|39957.7|39952.2|39945.2|16
1712003400000|2024-04-01 20:30:00|39952.2|39945.2|39957.2|39950.2|39957.2|39950.2|39949.7|39942.7|8
1712003700000|2024-04-01 20:35:00|39959.7|39952.7|39954.7|39947.7|39959.7|39952.7|39954.7|39947.7|3
1712004000000|2024-04-01 20:40:00|39952.2|39945.2|39952.2|39945.2|39952.2|39945.2|39947.2|39940.2|12
1712004300000|2024-04-01 20:45:00|39954.7|39947.7|39952.2|39945.2|39959.7|39952.7|39949.7|39942.7|10
1712004600000|2024-04-01 20:50:00|39954.7|39947.7|39952.2|39945.2|39954.7|39947.7|39949.7|39942.7|10
1712004900000|2024-04-01 20:55:00|39954.7|39947.7|39958.7|39943.7|39969.7|39962.7|39952.2|39943.7|53
1712005200000|2024-04-01 21:00:00|39968.7|39953.7|39961.2|39946.2|39968.7|39953.7|39958.7|39943.7|2
1712005500000|2024-04-01 21:05:00|39956.2|39941.2|39956.2|39941.2|39956.2|39941.2|39956.2|39941.2|1
1712005800000|2024-04-01 21:10:00|39953.7|39938.7|39962.5|39932.5|39962.9|39938.7|39953.7|39932.5|14855
1712006100000|2024-04-01 21:15:00|39962.3|39932.3|39963.5|39933.5|39963.5|39933.5|39961.7|39931.7|0
1712006700000|2024-04-01 21:25:00|39963.3|39933.3|39966.6|39936.6|39966.6|39936.6|39960.7|39930.7|0
1712007000000|2024-04-01 21:30:00|39963.7|39933.7|39964.1|39934.1|39964.7|39934.7|39963.1|39933.1|0
1712007300000|2024-04-01 21:35:00|39964.3|39934.3|39964.5|39934.5|39965.2|39935.2|39962.3|39932.3|0
1712007600000|2024-04-01 21:40:00|39965.2|39935.2|39963.5|39933.5|39965.2|39935.2|39963.5|39933.5|0
1712007900000|2024-04-01 21:45:00|39963.3|39933.3|39962.5|39932.5|39964.9|39934.9|39962.5|39932.5|0
1712008200000|2024-04-01 21:50:00|39964.5|39934.5|39962.9|39932.9|39964.5|39934.5|39962|39932|0
1712008500000|2024-04-01 21:55:00|39962.7|39932.7|39967|39937|39967|39937|39962.1|39932.1|0
1712008800000|2024-04-01 22:00:00|39962.9|39932.9|39949.6|39919.6|39965.7|39935.7|39947.7|39917.7|0
1712009100000|2024-04-01 22:05:00|39950.3|39920.3|39940.9|39910.9|39954.9|39924.9|39940.9|39910.9|0
1712009400000|2024-04-01 22:10:00|39942.2|39912.2|39944.3|39914.3|39947.2|39917.2|39941.9|39911.9|0
1712009700000|2024-04-01 22:15:00|39950|39920|39944.7|39914.7|39951.3|39921.3|39944.7|39914.7|0
1712010000000|2024-04-01 22:20:00|39946|39916|39948.7|39933.7|39948.7|39933.7|39943.7|39916|3
1712010300000|2024-04-01 22:25:00|39946.2|39931.2|39946.2|39931.2|39946.2|39931.2|39946.2|39931.2|2
1712010600000|2024-04-01 22:30:00|39948.7|39933.7|39946.2|39931.2|39948.7|39933.7|39946.2|39931.2|4
1712010900000|2024-04-01 22:35:00|39948.7|39933.7|39948.7|39933.7|39958.7|39943.7|39943.7|39928.7|24
1712011200000|2024-04-01 22:40:00|39953.7|39938.7|39958.7|39943.7|39958.7|39943.7|39953.7|39938.7|3
1712011500000|2024-04-01 22:45:00|39961.2|39946.2|39961.2|39946.2|39961.2|39946.2|39961.2|39946.2|1
1712011800000|2024-04-01 22:50:00|39958.7|39943.7|39931.2|39916.2|39958.7|39943.7|39931.2|39916.2|23
1712012100000|2024-04-01 22:55:00|39933.7|39918.7|39933.7|39918.7|39936.2|39921.2|39931.2|39916.2|0
1712012400000|2024-04-01 23:00:00|39931.2|39916.2|39926.2|39911.2|39931.2|39916.2|39926.2|39911.2|5
1712012700000|2024-04-01 23:05:00|39928.7|39913.7|39926.2|39911.2|39928.7|39913.7|39926.2|39911.2|0
1712013000000|2024-04-01 23:10:00|39936.2|39921.2|39946.2|39931.2|39946.2|39931.2|39936.2|39921.2|1
1712013300000|2024-04-01 23:15:00|39943.7|39928.7|39956.2|39941.2|39961.2|39946.2|39943.7|39928.7|13
1712013600000|2024-04-01 23:20:00|39958.7|39943.7|39951.2|39936.2|39961.2|39946.2|39948.7|39933.7|12
1712013900000|2024-04-01 23:25:00|39948.7|39933.7|39928.7|39913.7|39948.7|39933.7|39923.7|39908.7|25
1712014200000|2024-04-01 23:30:00|39926.2|39911.2|39904.7|39897.7|39941.2|39930.2|39897.2|39890.2|10109
1712014500000|2024-04-01 23:35:00|39907.2|39900.2|39867.2|39860.2|39914.7|39907.7|39864.7|39857.7|305
1712014800000|2024-04-01 23:40:00|39872.2|39865.2|39894.7|39887.7|39909.7|39902.7|39849.7|39842.7|423
1712015100000|2024-04-01 23:45:00|39892.2|39885.2|39909.7|39902.7|39934.7|39927.7|39864.7|39857.7|624
1712015400000|2024-04-01 23:50:00|39907.2|39900.2|39937.2|39930.2|39944.7|39937.7|39904.7|39897.7|199
1712015700000|2024-04-01 23:55:00|39939.7|39932.7|39934.7|39927.7|39959.7|39952.7|39924.7|39917.7|333
1712016000000|2024-04-02 00:00:00|39944.7|39937.7|39934.7|39927.7|39949.7|39942.7|39859.7|39852.7|813
1712016300000|2024-04-02 00:05:00|39937.2|39930.2|39867.2|39860.2|39947.2|39940.2|39819.7|39812.7|546
1712016600000|2024-04-02 00:10:00|39862.2|39855.2|39934.7|39927.7|39959.7|39952.7|39844.7|39837.7|429
1712016900000|2024-04-02 00:15:00|39932.2|39925.2|40019.7|40012.7|40019.7|40012.7|39899.7|39892.7|566
1712017200000|2024-04-02 00:20:00|40024.7|40017.7|40104.7|40097.7|40112.2|40105.2|40009.7|40002.7|469
1712017500000|2024-04-02 00:25:00|40102.2|40095.2|40177.2|40170.2|40184.7|40177.7|40102.2|40095.2|535
1712017800000|2024-04-02 00:30:00|40174.7|40167.7|40124.7|40117.7|40174.7|40167.7|40094.7|40087.7|531
1712018100000|2024-04-02 00:35:00|40122.2|40115.2|40114.7|40107.7|40129.7|40122.7|40069.7|40062.7|362
1712018400000|2024-04-02 00:40:00|40112.2|40105.2|40112.2|40105.2|40134.7|40127.7|40087.2|40080.2|272
1712018700000|2024-04-02 00:45:00|40114.7|40107.7|40099.7|40092.7|40124.7|40117.7|40069.7|40062.7|322
1712019000000|2024-04-02 00:50:00|40102.2|40095.2|40137.2|40130.2|40139.7|40132.7|40064.7|40057.7|288
1712019300000|2024-04-02 00:55:00|40134.7|40127.7|40087.2|40080.2|40147.2|40140.2|40084.7|40077.7|206
1712019600000|2024-04-02 01:00:00|40084.7|40077.7|40024.7|40017.7|40097.2|40090.2|40014.7|40007.7|254
1712019900000|2024-04-02 01:05:00|40022.2|40015.2|39944.7|39937.7|40039.7|40032.7|39879.7|39872.7|488
1712020200000|2024-04-02 01:10:00|39954.7|39947.7|39917.2|39910.2|39979.7|39972.7|39914.7|39907.7|293
1712020500000|2024-04-02 01:15:00|39914.7|39907.7|39952.2|39945.2|39974.7|39967.7|39909.7|39902.7|239
1712020800000|2024-04-02 01:20:00|39949.7|39942.7|40029.7|40022.7|40044.7|40037.7|39947.2|39940.2|244
1712021100000|2024-04-02 01:25:00|40032.2|40025.2|40037.2|40030.2|40044.7|40037.7|39987.2|39980.2|152
1712021400000|2024-04-02 01:30:00|40039.7|40032.7|40002.2|39995.2|40074.7|40067.7|39999.7|39992.7|211
1712021700000|2024-04-02 01:35:00|39999.7|39992.7|39989.7|39982.7|40004.7|39997.7|39969.7|39962.7|210
1712022000000|2024-04-02 01:40:00|39987.2|39980.2|39964.7|39957.7|39992.2|39985.2|39947.2|39940.2|153
1712022300000|2024-04-02 01:45:00|39962.2|39955.2|39994.7|39987.7|39994.7|39987.7|39954.7|39947.7|116
1712022600000|2024-04-02 01:50:00|39992.2|39985.2|39979.7|39972.7|40024.7|40017.7|39974.7|39967.7|188
1712022900000|2024-04-02 01:55:00|39977.2|39970.2|39984.7|39977.7|39992.2|39985.2|39954.7|39947.7|149
1712023200000|2024-04-02 02:00:00|39987.2|39980.2|39999.7|39992.7|40009.7|40002.7|39974.7|39967.7|82
1712023500000|2024-04-02 02:05:00|39997.2|39990.2|39914.7|39907.7|40014.7|40007.7|39912.2|39905.2|156
1712023800000|2024-04-02 02:10:00|39912.2|39905.2|39902.2|39895.2|39929.7|39922.7|39859.7|39852.7|265
1712024100000|2024-04-02 02:15:00|39904.7|39897.7|39934.7|39927.7|39947.2|39940.2|39887.2|39880.2|101
1712024400000|2024-04-02 02:20:00|39932.2|39925.2|39939.7|39932.7|39954.7|39947.7|39917.2|39910.2|79
1712024700000|2024-04-02 02:25:00|39937.2|39930.2|39874.7|39867.7|39947.2|39940.2|39874.7|39867.7|108
1712025000000|2024-04-02 02:30:00|39877.2|39870.2|39914.7|39907.7|39919.7|39912.7|39874.7|39867.7|80
1712025300000|2024-04-02 02:35:00|39912.2|39905.2|39899.7|39892.7|39919.7|39912.7|39889.7|39882.7|63
1712025600000|2024-04-02 02:40:00|39897.2|39890.2|39864.8|39857.8|39904.7|39897.7|39864.8|39857.8|74
1712025900000|2024-04-02 02:45:00|39867.3|39860.3|39872.3|39865.3|39889.8|39882.8|39849.8|39842.8|112
1712026200000|2024-04-02 02:50:00|39874.8|39867.8|39894.8|39887.8|39899.8|39892.8|39864.8|39857.8|54
1712026500000|2024-04-02 02:55:00|39897.3|39890.3|39897.3|39890.3|39899.8|39892.8|39874.8|39867.8|52
1712026800000|2024-04-02 03:00:00|39904.8|39897.8|39899.8|39892.8|39917.3|39910.3|39892.3|39885.3|95
1712027100000|2024-04-02 03:05:00|39902.3|39895.3|39912.3|39905.3|39919.8|39912.8|39884.8|39877.8|54
1712027400000|2024-04-02 03:10:00|39909.8|39902.8|39929.8|39922.8|39939.8|39932.8|39894.8|39887.8|132
1712027700000|2024-04-02 03:15:00|39932.3|39925.3|39962.3|39955.3|39964.8|39957.8|39929.8|39922.8|104
1712028000000|2024-04-02 03:20:00|39964.8|39957.8|39944.8|39937.8|39964.8|39957.8|39939.8|39932.8|56
1712028300000|2024-04-02 03:25:00|39947.3|39940.3|39954.8|39947.8|39964.8|39957.8|39947.3|39940.3|52
1712028600000|2024-04-02 03:30:00|39952.3|39945.3|39899.8|39892.8|39952.3|39945.3|39899.8|39892.8|210
1712028900000|2024-04-02 03:35:00|39902.3|39895.3|39859.8|39852.8|39944.8|39937.8|39859.8|39852.8|170
1712029200000|2024-04-02 03:40:00|39854.8|39847.8|39774.8|39767.8|39854.8|39847.8|39739.8|39732.8|697
1712029500000|2024-04-02 03:45:00|39777.3|39770.3|39832.3|39825.3|39832.3|39825.3|39769.8|39762.8|328
1712029800000|2024-04-02 03:50:00|39834.8|39827.8|39852.3|39845.3|39872.3|39865.3|39829.8|39822.8|275
1712030100000|2024-04-02 03:55:00|39854.8|39847.8|39809.8|39802.8|39857.3|39850.3|39784.8|39777.8|131
1712030400000|2024-04-02 04:00:00|39812.3|39805.3|39769.8|39762.8|39814.8|39807.8|39759.8|39752.8|105
1712030700000|2024-04-02 04:05:00|39767.3|39760.3|39759.8|39752.8|39787.3|39780.3|39749.8|39742.8|128
1712031000000|2024-04-02 04:10:00|39762.3|39755.3|39804.8|39797.8|39814.8|39807.8|39759.8|39752.8|221
1712031300000|2024-04-02 04:15:00|39799.8|39792.8|39754.8|39747.8|39804.8|39797.8|39752.3|39745.3|154
1712031600000|2024-04-02 04:20:00|39757.3|39750.3|39734.8|39727.8|39779.8|39772.8|39734.8|39727.8|122
1712031900000|2024-04-02 04:25:00|39729.8|39722.8|39754.8|39747.8|39779.8|39772.8|39729.8|39722.8|462
1712032200000|2024-04-02 04:30:00|39752.3|39745.3|39774.8|39767.8|39789.8|39782.8|39747.3|39740.3|386
1712032500000|2024-04-02 04:35:00|39777.3|39770.3|39789.8|39782.8|39814.8|39807.8|39777.3|39770.3|141
1712032800000|2024-04-02 04:40:00|39792.3|39785.3|39832.3|39825.3|39839.8|39832.8|39789.8|39782.8|125
1712033100000|2024-04-02 04:45:00|39834.8|39827.8|39844.8|39837.8|39854.8|39847.8|39809.8|39802.8|198
1712033400000|2024-04-02 04:50:00|39847.3|39840.3|39829.8|39822.8|39859.8|39852.8|39829.8|39822.8|105
1712033700000|2024-04-02 04:55:00|39827.3|39820.3|39837.3|39830.3|39859.8|39852.8|39819.8|39812.8|120
1712034000000|2024-04-02 05:00:00|39834.8|39827.8|39834.8|39827.8|39854.8|39847.8|39819.8|39812.8|245
1712034300000|2024-04-02 05:05:00|39832.3|39825.3|39874.8|39867.8|39879.8|39872.8|39829.8|39822.8|242
1712034600000|2024-04-02 05:10:00|39872.3|39865.3|39849.8|39842.8|39877.3|39870.3|39849.8|39842.8|157
1712034900000|2024-04-02 05:15:00|39847.3|39840.3|39819.8|39812.8|39859.8|39852.8|39819.8|39812.8|131
1712035200000|2024-04-02 05:20:00|39822.3|39815.3|39814.8|39807.8|39844.8|39837.8|39809.8|39802.8|129
1712035500000|2024-04-02 05:25:00|39817.3|39810.3|39822.3|39815.3|39839.8|39832.8|39809.8|39802.8|117
1712035800000|2024-04-02 05:30:00|39819.8|39812.8|39799.8|39792.8|39844.8|39837.8|39799.8|39792.8|162
1712036100000|2024-04-02 05:35:00|39797.3|39790.3|39839.8|39832.8|39859.8|39852.8|39789.8|39782.8|296
1712036400000|2024-04-02 05:40:00|39837.3|39830.3|39839.8|39832.8|39862.3|39855.3|39799.8|39792.8|172
1712036700000|2024-04-02 05:45:00|39837.3|39830.3|39829.8|39822.8|39844.8|39837.8|39804.8|39797.8|270
1712037000000|2024-04-02 05:50:00|39832.3|39825.3|39852.3|39845.3|39874.8|39867.8|39829.8|39822.8|352
1712037300000|2024-04-02 05:55:00|39854.8|39847.8|39869.8|39862.8|39889.8|39882.8|39854.8|39847.8|700
1712037600000|2024-04-02 06:00:00|39864.8|39857.8|39869.8|39862.8|39919.8|39912.8|39849.8|39842.8|1163
1712037900000|2024-04-02 06:05:00|39864.8|39857.8|39884.8|39877.8|39899.8|39892.8|39844.8|39837.8|277
1712038200000|2024-04-02 06:10:00|39889.8|39882.8|39922.3|39915.3|39929.8|39922.8|39889.8|39882.8|407
1712038500000|2024-04-02 06:15:00|39919.8|39912.8|39914.8|39907.8|39924.8|39917.8|39912.3|39905.3|450
1712038800000|2024-04-02 06:20:00|39912.3|39905.3|39902.3|39895.3|39914.8|39907.8|39899.8|39892.8|198
1712039100000|2024-04-02 06:25:00|39904.8|39897.8|39907.3|39900.3|39909.8|39902.8|39889.8|39882.8|79
1712039400000|2024-04-02 06:30:00|39909.8|39902.8|39907.3|39900.3|39919.8|39912.8|39899.8|39892.8|93
1712039700000|2024-04-02 06:35:00|39909.8|39902.8|39917.3|39910.3|39919.8|39912.8|39907.3|39900.3|15
1712040000000|2024-04-02 06:40:00|39919.8|39912.8|39922.3|39915.3|39924.8|39917.8|39907.3|39900.3|22
1712040300000|2024-04-02 06:45:00|39917.3|39910.3|39922.3|39915.3|39922.3|39915.3|39912.3|39905.3|25
1712040600000|2024-04-02 06:50:00|39919.8|39912.8|39904.8|39897.8|39922.3|39915.3|39902.3|39895.3|45
1712040900000|2024-04-02 06:55:00|39902.3|39895.3|39887.3|39880.3|39902.3|39895.3|39877.3|39870.3|56
1712041200000|2024-04-02 07:00:00|39889.8|39882.8|39917.3|39910.3|39919.8|39912.8|39889.8|39882.8|64
1712041500000|2024-04-02 07:05:00|39914.8|39907.8|39924.8|39917.8|39924.8|39917.8|39909.8|39902.8|39
1712041800000|2024-04-02 07:10:00|39929.8|39922.8|39927.3|39920.3|39929.8|39922.8|39912.3|39905.3|14
1712042100000|2024-04-02 07:15:00|39929.8|39922.8|39904.8|39897.8|39934.8|39927.8|39902.3|39895.3|78
1712042400000|2024-04-02 07:20:00|39907.3|39900.3|39919.8|39912.8|39924.8|39917.8|39904.8|39897.8|51
1712042700000|2024-04-02 07:25:00|39917.3|39910.3|39887.3|39880.3|39917.3|39910.3|39874.8|39867.8|164
1712043000000|2024-04-02 07:30:00|39889.8|39882.8|39954.8|39947.8|39959.8|39952.8|39884.8|39877.8|212
1712043300000|2024-04-02 07:35:00|39952.3|39945.3|39954.8|39947.8|39959.8|39952.8|39939.8|39932.8|77
1712043600000|2024-04-02 07:40:00|39952.3|39945.3|39942.3|39935.3|39954.8|39947.8|39929.8|39922.8|31
1712043900000|2024-04-02 07:45:00|39939.8|39932.8|39942.3|39935.3|39949.8|39942.8|39927.3|39920.3|107
1712044200000|2024-04-02 07:50:00|39944.8|39937.8|39937.3|39930.3|39944.8|39937.8|39924.8|39917.8|139
1712044500000|2024-04-02 07:55:00|39934.8|39927.8|39934.8|39927.8|39959.8|39952.8|39932.3|39925.3|32
1712044800000|2024-04-02 08:00:00|39939.8|39932.8|39964.8|39957.8|39984.8|39977.8|39934.8|39927.8|63
1712045100000|2024-04-02 08:05:00|39967.3|39960.3|39934.8|39927.8|39969.8|39962.8|39924.8|39917.8|51
1712045400000|2024-04-02 08:10:00|39937.3|39930.3|39922.3|39915.3|39939.8|39932.8|39914.8|39907.8|46
1712045700000|2024-04-02 08:15:00|39924.8|39917.8|39952.3|39945.3|39962.3|39955.3|39919.8|39912.8|33
1712046000000|2024-04-02 08:20:00|39954.8|39947.8|39967.3|39960.3|39969.8|39962.8|39944.8|39937.8|43
1712046300000|2024-04-02 08:25:00|39964.8|39957.8|39964.8|39957.8|39974.8|39967.8|39959.8|39952.8|23
1712046600000|2024-04-02 08:30:00|39962.3|39955.3|39964.8|39957.8|39969.8|39962.8|39949.8|39942.8|71
1712046900000|2024-04-02 08:35:00|39967.3|39960.3|39959.8|39952.8|39969.8|39962.8|39949.8|39942.8|39
1712047200000|2024-04-02 08:40:00|39957.3|39950.3|39939.8|39932.8|39959.8|39952.8|39924.8|39917.8|156
1712047500000|2024-04-02 08:45:00|39937.3|39930.3|39917.3|39910.3|39939.8|39932.8|39909.8|39902.8|50
1712047800000|2024-04-02 08:50:00|39914.8|39907.8|39889.8|39882.8|39914.8|39907.8|39879.8|39872.8|109
1712048100000|2024-04-02 08:55:00|39892.3|39885.3|39907.3|39900.3|39909.8|39902.8|39884.8|39877.8|36
1712048400000|2024-04-02 09:00:00|39904.8|39897.8|39917.3|39910.3|39919.8|39912.8|39904.8|39897.8|12
1712048700000|2024-04-02 09:05:00|39919.8|39912.8|39944.8|39937.8|39944.8|39937.8|39914.8|39907.8|41
1712049000000|2024-04-02 09:10:00|39942.3|39935.3|39942.3|39935.3|39944.8|39937.8|39929.8|39922.8|121
1712049300000|2024-04-02 09:15:00|39939.8|39932.8|39934.8|39927.8|39952.3|39945.3|39934.8|39927.8|124
1712049600000|2024-04-02 09:20:00|39937.3|39930.3|39969.8|39962.8|39969.8|39962.8|39929.8|39922.8|14
1712049900000|2024-04-02 09:25:00|39967.3|39960.3|39964.8|39957.8|39969.8|39962.8|39954.8|39947.8|19
1712050200000|2024-04-02 09:30:00|39962.3|39955.3|39944.8|39937.8|39964.8|39957.8|39934.8|39927.8|16
1712050500000|2024-04-02 09:35:00|39947.3|39940.3|39929.8|39922.8|39949.8|39942.8|39929.8|39922.8|10
1712050800000|2024-04-02 09:40:00|39927.3|39920.3|39939.8|39932.8|39942.3|39935.3|39924.8|39917.8|8
1712051100000|2024-04-02 09:45:00|39944.8|39937.8|39934.8|39927.8|39959.8|39952.8|39929.8|39922.8|24
1712051400000|2024-04-02 09:50:00|39932.3|39925.3|39917.3|39910.3|39944.8|39937.8|39914.8|39907.8|35
1712051700000|2024-04-02 09:55:00|39919.8|39912.8|39904.8|39897.8|39919.8|39912.8|39902.3|39895.3|40
1712052000000|2024-04-02 10:00:00|39902.3|39895.3|39879.8|39872.8|39904.8|39897.8|39874.8|39867.8|55
1712052300000|2024-04-02 10:05:00|39877.3|39870.3|39884.8|39877.8|39884.8|39877.8|39864.8|39857.8|120
1712052600000|2024-04-02 10:10:00|39882.3|39875.3|39872.3|39865.3|39889.8|39882.8|39869.8|39862.8|56
1712052900000|2024-04-02 10:15:00|39874.8|39867.8|39889.8|39882.8|39889.8|39882.8|39867.3|39860.3|23
1712053200000|2024-04-02 10:20:00|39887.3|39880.3|39899.8|39892.8|39904.8|39897.8|39884.8|39877.8|19
1712053500000|2024-04-02 10:25:00|39904.8|39897.8|39902.3|39895.3|39914.8|39907.8|39894.8|39887.8|23
1712053800000|2024-04-02 10:30:00|39899.8|39892.8|39909.8|39902.8|39914.8|39907.8|39894.8|39887.8|39
1712054100000|2024-04-02 10:35:00|39907.3|39900.3|39879.8|39872.8|39914.8|39907.8|39874.8|39867.8|48
1712054400000|2024-04-02 10:40:00|39877.3|39870.3|39889.8|39882.8|39889.8|39882.8|39867.3|39860.3|32
1712054700000|2024-04-02 10:45:00|39887.3|39880.3|39879.8|39872.8|39889.8|39882.8|39869.8|39862.8|19
1712055000000|2024-04-02 10:50:00|39877.3|39870.3|39889.8|39882.8|39889.8|39882.8|39874.8|39867.8|18
1712055300000|2024-04-02 10:55:00|39887.3|39880.3|39899.8|39892.8|39909.8|39902.8|39884.8|39877.8|18
1712055600000|2024-04-02 11:00:00|39902.3|39895.3|39909.8|39902.8|39912.3|39905.3|39894.8|39887.8|32
1712055900000|2024-04-02 11:05:00|39912.3|39905.3|39914.8|39907.8|39914.8|39907.8|39897.3|39890.3|3
1712056200000|2024-04-02 11:10:00|39912.3|39905.3|39914.8|39907.8|39919.8|39912.8|39907.3|39900.3|24
1712056500000|2024-04-02 11:15:00|39919.8|39912.8|39897.3|39890.3|39922.3|39915.3|39894.8|39887.8|31
1712056800000|2024-04-02 11:20:00|39894.8|39887.8|39867.3|39860.3|39897.3|39890.3|39854.8|39847.8|125
1712057100000|2024-04-02 11:25:00|39864.8|39857.8|39877.3|39870.3|39879.8|39872.8|39864.8|39857.8|17
1712057400000|2024-04-02 11:30:00|39879.8|39872.8|39864.8|39857.8|39884.8|39877.8|39864.8|39857.8|20
1712057700000|2024-04-02 11:35:00|39867.3|39860.3|39882.3|39875.3|39884.8|39877.8|39864.8|39857.8|10
1712058000000|2024-04-02 11:40:00|39879.8|39872.8|39859.8|39852.8|39882.3|39875.3|39854.8|39847.8|14
1712058300000|2024-04-02 11:45:00|39854.8|39847.8|39849.8|39842.8|39864.8|39857.8|39844.8|39837.8|23
1712058600000|2024-04-02 11:50:00|39852.3|39845.3|39849.8|39842.8|39859.8|39852.8|39844.8|39837.8|10
1712058900000|2024-04-02 11:55:00|39852.3|39845.3|39852.3|39845.3|39857.3|39850.3|39844.8|39837.8|26
1712059200000|2024-04-02 12:00:00|39849.8|39842.8|39849.8|39842.8|39854.8|39847.8|39839.8|39832.8|38
1712059500000|2024-04-02 12:05:00|39854.8|39847.8|39852.3|39845.3|39857.3|39850.3|39844.8|39837.8|18
1712059800000|2024-04-02 12:10:00|39849.8|39842.8|39834.8|39827.8|39859.8|39852.8|39829.8|39822.8|65
1712060100000|2024-04-02 12:15:00|39832.3|39825.3|39834.8|39827.8|39834.8|39827.8|39814.8|39807.8|121
1712060400000|2024-04-02 12:20:00|39829.8|39822.8|39839.8|39832.8|39844.8|39837.8|39829.8|39822.8|35
1712060700000|2024-04-02 12:25:00|39837.3|39830.3|39839.8|39832.8|39839.8|39832.8|39829.8|39822.8|20
1712061000000|2024-04-02 12:30:00|39837.3|39830.3|39829.8|39822.8|39849.8|39842.8|39824.8|39817.8|69
1712061300000|2024-04-02 12:35:00|39834.8|39827.8|39814.8|39807.8|39834.8|39827.8|39814.8|39807.8|40
1712061600000|2024-04-02 12:40:00|39812.3|39805.3|39784.8|39777.8|39814.8|39807.8|39774.8|39767.8|89
1712061900000|2024-04-02 12:45:00|39787.3|39780.3|39784.8|39777.8|39789.8|39782.8|39764.8|39757.8|96
1712062200000|2024-04-02 12:50:00|39779.8|39772.8|39762.3|39755.3|39784.8|39777.8|39757.3|39750.3|113
1712062500000|2024-04-02 12:55:00|39764.8|39757.8|39759.8|39752.8|39772.3|39765.3|39742.3|39735.3|103
1712062800000|2024-04-02 13:00:00|39764.8|39757.8|39724.8|39717.8|39764.8|39757.8|39719.8|39712.8|253
1712063100000|2024-04-02 13:05:00|39722.3|39715.3|39704.8|39697.8|39734.8|39727.8|39704.8|39697.8|150
1712063400000|2024-04-02 13:10:00|39702.3|39695.3|39634.8|39627.8|39702.3|39695.3|39599.8|39592.8|566
1712063700000|2024-04-02 13:15:00|39639.8|39632.8|39654.8|39647.8|39677.3|39670.3|39629.8|39622.8|273
1712064000000|2024-04-02 13:20:00|39649.8|39642.8|39654.8|39647.8|39657.3|39650.3|39634.8|39627.8|279
1712064300000|2024-04-02 13:25:00|39652.3|39645.3|39659.8|39652.8|39664.8|39657.8|39639.8|39632.8|183
1712064600000|2024-04-02 13:30:00|39657.3|39650.3|39579.8|39572.8|39657.3|39650.3|39569.8|39562.8|505
1712064900000|2024-04-02 13:35:00|39577.3|39570.3|39589.8|39582.8|39594.8|39587.8|39549.8|39542.8|391
1712065200000|2024-04-02 13:40:00|39587.3|39580.3|39549.8|39542.8|39589.8|39582.8|39524.8|39517.8|518
1712065500000|2024-04-02 13:45:00|39547.3|39540.3|39529.8|39522.8|39549.8|39542.8|39489.8|39482.8|439
1712065800000|2024-04-02 13:50:00|39527.3|39520.3|39509.8|39502.8|39539.8|39532.8|39474.8|39467.8|290
1712066100000|2024-04-02 13:55:00|39512.3|39505.3|39517.3|39510.3|39527.3|39520.3|39504.8|39497.8|201
1712066400000|2024-04-02 14:00:00|39519.8|39512.8|39569.8|39562.8|39574.8|39567.8|39504.8|39497.8|414
1712066700000|2024-04-02 14:05:00|39567.3|39560.3|39517.3|39510.3|39569.8|39562.8|39509.8|39502.8|409
1712067000000|2024-04-02 14:10:00|39514.8|39507.8|39459.8|39452.8|39522.3|39515.3|39439.8|39432.8|350
1712067300000|2024-04-02 14:15:00|39462.3|39455.3|39472.3|39465.3|39489.8|39482.8|39447.3|39440.3|187
1712067600000|2024-04-02 14:20:00|39474.8|39467.8|39509.8|39502.8|39529.8|39522.8|39464.8|39457.8|183
1712067900000|2024-04-02 14:25:00|39507.3|39500.3|39499.8|39492.8|39529.8|39522.8|39489.8|39482.8|105
1712068200000|2024-04-02 14:30:00|39497.3|39490.3|39499.8|39492.8|39519.8|39512.8|39484.8|39477.8|146
1712068500000|2024-04-02 14:35:00|39502.3|39495.3|39544.8|39537.8|39552.3|39545.3|39499.8|39492.8|129
1712068800000|2024-04-02 14:40:00|39549.8|39542.8|39544.8|39537.8|39564.8|39557.8|39529.8|39522.8|218
1712069100000|2024-04-02 14:45:00|39547.3|39540.3|39524.8|39517.8|39547.3|39540.3|39514.8|39507.8|152
1712069400000|2024-04-02 14:50:00|39527.3|39520.3|39509.8|39502.8|39544.8|39537.8|39504.8|39497.8|76
1712069700000|2024-04-02 14:55:00|39507.3|39500.3|39499.8|39492.8|39512.3|39505.3|39479.8|39472.8|175
1712070000000|2024-04-02 15:00:00|39497.3|39490.3|39489.8|39482.8|39497.3|39490.3|39474.8|39467.8|103
1712070300000|2024-04-02 15:05:00|39484.8|39477.8|39519.8|39512.8|39524.8|39517.8|39479.8|39472.8|113
1712070600000|2024-04-02 15:10:00|39522.3|39515.3|39547.3|39540.3|39559.8|39552.8|39522.3|39515.3|173
1712070900000|2024-04-02 15:15:00|39544.8|39537.8|39539.8|39532.8|39549.8|39542.8|39524.8|39517.8|227
1712071200000|2024-04-02 15:20:00|39537.3|39530.3|39539.8|39532.8|39552.3|39545.3|39532.3|39525.3|93
1712071500000|2024-04-02 15:25:00|39534.8|39527.8|39534.8|39527.8|39549.8|39542.8|39522.3|39515.3|103
1712071800000|2024-04-02 15:30:00|39537.3|39530.3|39544.8|39537.8|39562.3|39555.3|39532.3|39525.3|171
1712072100000|2024-04-02 15:35:00|39542.3|39535.3|39529.8|39522.8|39554.8|39547.8|39524.8|39517.8|83
1712072400000|2024-04-02 15:40:00|39532.3|39525.3|39519.8|39512.8|39539.8|39532.8|39517.3|39510.3|58
1712072700000|2024-04-02 15:45:00|39524.8|39517.8|39509.8|39502.8|39524.8|39517.8|39504.8|39497.8|103
1712073000000|2024-04-02 15:50:00|39507.3|39500.3|39489.8|39482.8|39509.8|39502.8|39479.8|39472.8|109
1712073300000|2024-04-02 15:55:00|39487.3|39480.3|39519.8|39512.8|39529.8|39522.8|39487.3|39480.3|75
1712073600000|2024-04-02 16:00:00|39524.8|39517.8|39529.8|39522.8|39534.8|39527.8|39514.8|39507.8|57
1712073900000|2024-04-02 16:05:00|39527.3|39520.3|39532.3|39525.3|39534.8|39527.8|39519.8|39512.8|57
1712074200000|2024-04-02 16:10:00|39534.8|39527.8|39512.3|39505.3|39537.3|39530.3|39502.3|39495.3|41
1712074500000|2024-04-02 16:15:00|39509.8|39502.8|39527.3|39520.3|39529.8|39522.8|39509.8|39502.8|29
1712074800000|2024-04-02 16:20:00|39529.8|39522.8|39547.3|39540.3|39554.8|39547.8|39519.8|39512.8|41
1712075100000|2024-04-02 16:25:00|39544.8|39537.8|39549.8|39542.8|39557.3|39550.3|39534.8|39527.8|27
1712075400000|2024-04-02 16:30:00|39552.3|39545.3|39544.8|39537.8|39557.3|39550.3|39537.3|39530.3|17
1712075700000|2024-04-02 16:35:00|39547.3|39540.3|39549.8|39542.8|39559.8|39552.8|39544.8|39537.8|14
1712076000000|2024-04-02 16:40:00|39552.3|39545.3|39539.8|39532.8|39554.8|39547.8|39539.8|39532.8|40
1712076300000|2024-04-02 16:45:00|39544.8|39537.8|39569.8|39562.8|39582.3|39575.3|39539.8|39532.8|52
1712076600000|2024-04-02 16:50:00|39567.3|39560.3|39549.8|39542.8|39567.3|39560.3|39537.3|39530.3|61
1712076900000|2024-04-02 16:55:00|39552.3|39545.3|39574.8|39567.8|39577.3|39570.3|39549.8|39542.8|140
1712077200000|2024-04-02 17:00:00|39577.3|39570.3|39582.3|39575.3|39589.8|39582.8|39569.8|39562.8|48
1712077500000|2024-04-02 17:05:00|39584.8|39577.8|39594.8|39587.8|39599.8|39592.8|39572.3|39565.3|67
1712077800000|2024-04-02 17:10:00|39589.8|39582.8|39567.3|39560.3|39594.8|39587.8|39564.8|39557.8|50
1712078100000|2024-04-02 17:15:00|39564.8|39557.8|39552.3|39545.3|39574.8|39567.8|39549.8|39542.8|28
1712078400000|2024-04-02 17:20:00|39554.8|39547.8|39564.8|39557.8|39577.3|39570.3|39549.8|39542.8|81
1712078700000|2024-04-02 17:25:00|39567.3|39560.3|39574.8|39567.8|39574.8|39567.8|39554.8|39547.8|21
1712079000000|2024-04-02 17:30:00|39577.3|39570.3|39564.8|39557.8|39582.3|39575.3|39564.8|39557.8|26
1712079300000|2024-04-02 17:35:00|39567.3|39560.3|39564.8|39557.8|39579.8|39572.8|39549.8|39542.8|25
1712079600000|2024-04-02 17:40:00|39562.3|39555.3|39564.8|39557.8|39569.8|39562.8|39549.8|39542.8|72
1712079900000|2024-04-02 17:45:00|39562.3|39555.3|39587.3|39580.3|39589.8|39582.8|39559.8|39552.8|61
1712080200000|2024-04-02 17:50:00|39589.8|39582.8|39574.8|39567.8|39594.8|39587.8|39569.8|39562.8|36
1712080500000|2024-04-02 17:55:00|39577.3|39570.3|39564.8|39557.8|39584.8|39577.8|39559.8|39552.8|31
1712080800000|2024-04-02 18:00:00|39567.3|39560.3|39567.3|39560.3|39569.8|39562.8|39554.8|39547.8|28
1712081100000|2024-04-02 18:05:00|39569.8|39562.8|39584.8|39577.8|39589.8|39582.8|39557.3|39550.3|16
1712081400000|2024-04-02 18:10:00|39582.3|39575.3|39584.8|39577.8|39589.8|39582.8|39577.3|39570.3|17
1712081700000|2024-04-02 18:15:00|39587.3|39580.3|39599.8|39592.8|39599.8|39592.8|39587.3|39580.3|33
1712082000000|2024-04-02 18:20:00|39597.3|39590.3|39589.8|39582.8|39604.8|39597.8|39584.8|39577.8|52
1712082300000|2024-04-02 18:25:00|39592.3|39585.3|39594.8|39587.8|39604.8|39597.8|39589.8|39582.8|42
1712082600000|2024-04-02 18:30:00|39592.3|39585.3|39597.3|39590.3|39607.3|39600.3|39589.8|39582.8|20
1712082900000|2024-04-02 18:35:00|39594.8|39587.8|39604.8|39597.8|39607.3|39600.3|39584.8|39577.8|35
1712083200000|2024-04-02 18:40:00|39607.3|39600.3|39619.8|39612.8|39624.8|39617.8|39604.8|39597.8|52
1712083500000|2024-04-02 18:45:00|39617.3|39610.3|39604.8|39597.8|39619.8|39612.8|39584.8|39577.8|32
1712083800000|2024-04-02 18:50:00|39602.3|39595.3|39604.8|39597.8|39619.8|39612.8|39602.3|39595.3|40
1712084100000|2024-04-02 18:55:00|39609.8|39602.8|39604.8|39597.8|39614.8|39607.8|39597.3|39590.3|52
1712084400000|2024-04-02 19:00:00|39602.3|39595.3|39619.8|39612.8|39619.8|39612.8|39602.3|39595.3|98
1712084700000|2024-04-02 19:05:00|39617.3|39610.3|39627.3|39620.3|39639.8|39632.8|39617.3|39610.3|189
1712085000000|2024-04-02 19:10:00|39629.8|39622.8|39594.8|39587.8|39634.8|39627.8|39594.8|39587.8|42
1712085300000|2024-04-02 19:15:00|39597.3|39590.3|39599.8|39592.8|39609.8|39602.8|39594.8|39587.8|51
1712085600000|2024-04-02 19:20:00|39594.8|39587.8|39617.3|39610.3|39619.8|39612.8|39594.8|39587.8|32
1712085900000|2024-04-02 19:25:00|39619.8|39612.8|39639.8|39632.8|39649.8|39642.8|39619.8|39612.8|74
1712086200000|2024-04-02 19:30:00|39637.3|39630.3|39649.8|39642.8|39659.8|39652.8|39627.3|39620.3|65
1712086500000|2024-04-02 19:35:00|39647.3|39640.3|39662.3|39655.3|39664.8|39657.8|39647.3|39640.3|48
1712086800000|2024-04-02 19:40:00|39664.8|39657.8|39654.8|39647.8|39664.8|39657.8|39649.8|39642.8|36
1712087100000|2024-04-02 19:45:00|39652.3|39645.3|39664.8|39657.8|39664.8|39657.8|39639.8|39632.8|173
1712087400000|2024-04-02 19:50:00|39659.8|39652.8|39672.3|39665.3|39674.8|39667.8|39644.8|39637.8|275
1712087700000|2024-04-02 19:55:00|39674.8|39667.8|39662.3|39655.3|39679.8|39672.8|39659.8|39652.8|342
1712088000000|2024-04-02 20:00:00|39664.8|39657.8|39682.3|39675.3|39684.8|39677.8|39659.8|39652.8|67
1712088300000|2024-04-02 20:05:00|39679.8|39672.8|39689.8|39682.8|39689.8|39682.8|39679.8|39672.8|11
1712088600000|2024-04-02 20:10:00|39694.8|39687.8|39692.3|39685.3|39699.8|39692.8|39689.8|39682.8|29
1712088900000|2024-04-02 20:15:00|39689.8|39682.8|39694.8|39687.8|39699.8|39692.8|39689.8|39682.8|28
1712089200000|2024-04-02 20:20:00|39692.3|39685.3|39697.3|39690.3|39699.8|39692.8|39689.8|39682.8|6
1712089500000|2024-04-02 20:25:00|39699.8|39692.8|39692.3|39685.3|39699.8|39692.8|39692.3|39685.3|5
1712089800000|2024-04-02 20:30:00|39694.8|39687.8|39702.3|39695.3|39704.8|39697.8|39694.8|39687.8|5
1712090100000|2024-04-02 20:35:00|39699.8|39692.8|39707.3|39700.3|39707.3|39700.3|39697.3|39690.3|14
1712090400000|2024-04-02 20:40:00|39709.8|39702.8|39712.3|39705.3|39717.3|39710.3|39709.8|39702.8|11
1712090700000|2024-04-02 20:45:00|39714.8|39707.8|39707.3|39700.3|39714.8|39707.8|39702.3|39695.3|26
1712091000000|2024-04-02 20:50:00|39709.8|39702.8|39704.8|39697.8|39709.8|39702.8|39699.8|39692.8|17
1712091300000|2024-04-02 20:55:00|39702.3|39695.3|39686.3|39671.3|39709.8|39702.8|39678.8|39663.8|71
1712091600000|2024-04-02 21:00:00|39683.8|39668.8|39668.8|39653.8|39686.3|39671.3|39668.8|39653.8|2
1712091900000|2024-04-02 21:05:00|||||||||1
1712092200000|2024-04-02 21:10:00|39676.1|39646.1|39676.1|39646.1|39676.1|39646.1|39676.1|39646.1|10768
1712092500000|2024-04-02 21:15:00|39676.3|39646.3|39676.9|39646.9|39676.9|39646.9|39676.1|39646.1|0
1712092800000|2024-04-02 21:20:00|39676.3|39646.3|39676.3|39646.3|39676.3|39646.3|39675.1|39645.1|0
1712093100000|2024-04-02 21:25:00|39677.1|39647.1|39676.5|39646.5|39677.3|39647.3|39675.4|39645.4|0
1712093400000|2024-04-02 21:30:00|39676.9|39646.9|39677.3|39647.3|39677.5|39647.5|39676.5|39646.5|0
1712093700000|2024-04-02 21:35:00|39677.9|39647.9|39678.8|39648.8|39678.8|39648.8|39677.9|39647.9|0
1712094000000|2024-04-02 21:40:00|39678.3|39648.3|39681.4|39651.4|39681.7|39651.7|39678.3|39648.3|0
1712094300000|2024-04-02 21:45:00|39681.7|39651.7|39680.4|39650.4|39681.7|39651.7|39680.4|39650.4|0
1712094600000|2024-04-02 21:50:00|39680.6|39650.6|39680.9|39650.9|39680.9|39650.9|39679.8|39649.8|0
1712094900000|2024-04-02 21:55:00|39681.5|39651.5|39681.2|39651.2|39681.5|39651.5|39679.8|39649.8|0
1712095200000|2024-04-02 22:00:00|39680.9|39650.9|39676.3|39661.3|39680.9|39663.8|39658.8|39643.8|11
1712095500000|2024-04-02 22:05:00|39666.3|39651.3|39656.3|39641.3|39666.3|39651.3|39656.3|39641.3|9
1712095800000|2024-04-02 22:10:00|||||||||1
1712096400000|2024-04-02 22:20:00|39658.8|39643.8|39661.3|39646.3|39661.3|39646.3|39658.8|39643.8|4
1712096700000|2024-04-02 22:25:00|39658.8|39643.8|39646.3|39631.3|39658.8|39643.8|39641.3|39626.3|10
1712097000000|2024-04-02 22:30:00|39648.8|39633.8|39663.8|39648.8|39663.8|39648.8|39648.8|39633.8|6
1712097300000|2024-04-02 22:35:00|||||||||3
1712097900000|2024-04-02 22:45:00|39658.8|39643.8|39656.3|39641.3|39658.8|39643.8|39656.3|39641.3|6
1712098200000|2024-04-02 22:50:00|39653.8|39638.8|39646.3|39631.3|39653.8|39638.8|39643.8|39628.8|6
1712098500000|2024-04-02 22:55:00|39648.8|39633.8|39646.3|39631.3|39648.8|39633.8|39646.3|39631.3|1
1712098800000|2024-04-02 23:00:00|39643.8|39628.8|39656.3|39641.3|39658.8|39643.8|39641.3|39626.3|55
1712099100000|2024-04-02 23:05:00|39651.3|39636.3|39656.3|39641.3|39661.3|39646.3|39646.3|39631.3|49
1712099400000|2024-04-02 23:10:00|39653.8|39638.8|39643.8|39628.8|39661.3|39646.3|39641.3|39626.3|16
1712099700000|2024-04-02 23:15:00|39646.3|39631.3|39648.8|39633.8|39656.3|39641.3|39646.3|39631.3|14
1712100000000|2024-04-02 23:20:00|39651.3|39636.3|39638.8|39623.8|39653.8|39638.8|39638.8|39623.8|5
1712100300000|2024-04-02 23:25:00|39641.3|39626.3|39636.3|39621.3|39641.3|39626.3|39636.3|39621.3|7
1712100600000|2024-04-02 23:30:00|39633.8|39618.8|39622.3|39615.3|39647.3|39640.3|39619.8|39612.8|12490
1712100900000|2024-04-02 23:35:00|39624.8|39617.8|39592.3|39585.3|39624.8|39617.8|39589.8|39582.8|82
1712101200000|2024-04-02 23:40:00|39589.8|39582.8|39604.8|39597.8|39609.8|39602.8|39584.8|39577.8|179
1712101500000|2024-04-02 23:45:00|39602.3|39595.3|39589.8|39582.8|39617.3|39610.3|39569.8|39562.8|277
1712101800000|2024-04-02 23:50:00|39594.8|39587.8|39564.8|39557.8|39597.3|39590.3|39564.8|39557.8|269
1712102100000|2024-04-02 23:55:00|39567.3|39560.3|39562.3|39555.3|39572.3|39565.3|39547.3|39540.3|340
1712102400000|2024-04-03 00:00:00|39544.8|39537.8|39359.8|39352.8|39544.8|39537.8|39354.8|39347.8|2196
1712102700000|2024-04-03 00:05:00|39354.8|39347.8|39379.8|39372.8|39399.8|39392.8|39292.3|39285.3|1246
1712103000000|2024-04-03 00:10:00|39377.3|39370.3|39337.3|39330.3|39399.8|39392.8|39304.8|39297.8|678
1712103300000|2024-04-03 00:15:00|39334.8|39327.8|39352.3|39345.3|39362.3|39355.3|39244.8|39237.8|1135
1712103600000|2024-04-03 00:20:00|39354.8|39347.8|39417.3|39410.3|39424.8|39417.8|39347.3|39340.3|619
1712103900000|2024-04-03 00:25:00|39419.8|39412.8|39489.8|39482.8|39492.3|39485.3|39414.8|39407.8|877
1712104200000|2024-04-03 00:30:00|39492.3|39485.3|39499.8|39492.8|39504.8|39497.8|39437.3|39430.3|509
1712104500000|2024-04-03 00:35:00|39502.3|39495.3|39534.8|39527.8|39582.3|39575.3|39497.3|39490.3|674
1712104800000|2024-04-03 00:40:00|39549.8|39542.8|39572.3|39565.3|39614.8|39607.8|39537.3|39530.3|643
1712105100000|2024-04-03 00:45:00|39569.8|39562.8|39569.8|39562.8|39577.3|39570.3|39529.8|39522.8|476
1712105400000|2024-04-03 00:50:00|39574.8|39567.8|39624.8|39617.8|39629.8|39622.8|39549.8|39542.8|523
1712105700000|2024-04-03 00:55:00|39627.3|39620.3|39574.8|39567.8|39634.8|39627.8|39554.8|39547.8|384
1712106000000|2024-04-03 01:00:00|39577.3|39570.3|39529.8|39522.8|39577.3|39570.3|39524.8|39517.8|516
1712106300000|2024-04-03 01:05:00|39527.3|39520.3|39499.8|39492.8|39537.3|39530.3|39489.8|39482.8|231
1712106600000|2024-04-03 01:10:00|39502.3|39495.3|39414.8|39407.8|39522.3|39515.3|39409.8|39402.8|496
1712106900000|2024-04-03 01:15:00|39412.3|39405.3|39334.8|39327.8|39414.8|39407.8|39314.8|39307.8|689
1712107200000|2024-04-03 01:20:00|39337.3|39330.3|39379.8|39372.8|39409.8|39402.8|39334.8|39327.8|482
1712107500000|2024-04-03 01:25:00|39369.8|39362.8|39464.8|39457.8|39474.8|39467.8|39362.3|39355.3|383
1712107800000|2024-04-03 01:30:00|39467.3|39460.3|39417.3|39410.3|39484.8|39477.8|39414.8|39407.8|403
1712108100000|2024-04-03 01:35:00|39419.8|39412.8|39434.8|39427.8|39437.3|39430.3|39394.8|39387.8|320
1712108400000|2024-04-03 01:40:00|39437.3|39430.3|39507.3|39500.3|39509.8|39502.8|39429.8|39422.8|283
1712108700000|2024-04-03 01:45:00|39509.8|39502.8|39494.8|39487.8|39534.8|39527.8|39479.8|39472.8|281
1712109000000|2024-04-03 01:50:00|39497.3|39490.3|39534.8|39527.8|39539.8|39532.8|39497.3|39490.3|269
1712109300000|2024-04-03 01:55:00|39532.3|39525.3|39464.8|39457.8|39544.8|39537.8|39442.3|39435.3|238
1712109600000|2024-04-03 02:00:00|39462.3|39455.3|39449.8|39442.8|39504.8|39497.8|39444.8|39437.8|187
1712109900000|2024-04-03 02:05:00|39452.3|39445.3|39444.8|39437.8|39469.8|39462.8|39424.8|39417.8|179
1712110200000|2024-04-03 02:10:00|39449.8|39442.8|39404.8|39397.8|39449.8|39442.8|39397.3|39390.3|184
1712110500000|2024-04-03 02:15:00|39402.3|39395.3|39427.3|39420.3|39434.8|39427.8|39384.8|39377.8|183
1712110800000|2024-04-03 02:20:00|39429.8|39422.8|39464.8|39457.8|39464.8|39457.8|39417.3|39410.3|142
1712111100000|2024-04-03 02:25:00|39467.3|39460.3|39457.3|39450.3|39497.3|39490.3|39454.8|39447.8|265
1712111400000|2024-04-03 02:30:00|39454.8|39447.8|39494.9|39487.9|39497.4|39490.4|39444.9|39437.9|132
1712111700000|2024-04-03 02:35:00|39492.4|39485.4|39519.9|39512.9|39519.9|39512.9|39482.4|39475.4|356
1712112000000|2024-04-03 02:40:00|39517.4|39510.4|39527.4|39520.4|39532.4|39525.4|39509.9|39502.9|254
1712112300000|2024-04-03 02:45:00|39529.9|39522.9|39502.4|39495.4|39529.9|39522.9|39494.9|39487.9|114
1712112600000|2024-04-03 02:50:00|39504.9|39497.9|39512.4|39505.4|39519.9|39512.9|39499.9|39492.9|111
1712112900000|2024-04-03 02:55:00|39509.9|39502.9|39512.4|39505.4|39514.9|39507.9|39499.9|39492.9|86
1712113200000|2024-04-03 03:00:00|39509.9|39502.9|39527.4|39520.4|39534.9|39527.9|39504.9|39497.9|93
1712113500000|2024-04-03 03:05:00|39524.9|39517.9|39539.9|39532.9|39539.9|39532.9|39519.9|39512.9|93
1712113800000|2024-04-03 03:10:00|39537.4|39530.4|39544.9|39537.9|39559.9|39552.9|39529.9|39522.9|208
1712114100000|2024-04-03 03:15:00|39547.4|39540.4|39524.9|39517.9|39549.9|39542.9|39519.9|39512.9|295
1712114400000|2024-04-03 03:20:00|39522.4|39515.4|39532.4|39525.4|39534.9|39527.9|39522.4|39515.4|76
1712114700000|2024-04-03 03:25:00|39534.9|39527.9|39514.9|39507.9|39534.9|39527.9|39499.9|39492.9|135
1712115000000|2024-04-03 03:30:00|39512.4|39505.4|39512.4|39505.4|39532.4|39525.4|39467.4|39460.4|393
1712115300000|2024-04-03 03:35:00|39514.9|39507.9|39564.9|39557.9|39569.9|39562.9|39514.9|39507.9|204
1712115600000|2024-04-03 03:40:00|39567.4|39560.4|39614.9|39607.9|39627.4|39620.4|39564.9|39557.9|667
1712115900000|2024-04-03 03:45:00|39612.4|39605.4|39604.9|39597.9|39617.4|39610.4|39574.9|39567.9|204
1712116200000|2024-04-03 03:50:00|39607.4|39600.4|39644.9|39637.9|39652.4|39645.4|39607.4|39600.4|236
1712116500000|2024-04-03 03:55:00|39647.4|39640.4|39624.9|39617.9|39649.9|39642.9|39624.9|39617.9|95
1712116800000|2024-04-03 04:00:00|39622.4|39615.4|39634.9|39627.9|39639.9|39632.9|39614.9|39607.9|204
1712117100000|2024-04-03 04:05:00|39632.4|39625.4|39579.9|39572.9|39644.9|39637.9|39559.9|39552.9|274
1712117400000|2024-04-03 04:10:00|39582.4|39575.4|39604.9|39597.9|39619.9|39612.9|39577.4|39570.4|170
1712117700000|2024-04-03 04:15:00|39609.9|39602.9|39604.9|39597.9|39649.9|39642.9|39599.9|39592.9|274
1712118000000|2024-04-03 04:20:00|39602.4|39595.4|39599.9|39592.9|39614.9|39607.9|39589.9|39582.9|105
1712118300000|2024-04-03 04:25:00|39602.4|39595.4|39579.9|39572.9|39614.9|39607.9|39579.9|39572.9|92
1712118600000|2024-04-03 04:30:00|39582.4|39575.4|39597.4|39590.4|39617.4|39610.4|39579.9|39572.9|132
1712118900000|2024-04-03 04:35:00|39599.9|39592.9|39587.4|39580.4|39609.9|39602.9|39569.9|39562.9|98
1712119200000|2024-04-03 04:40:00|39589.9|39582.9|39592.4|39585.4|39604.9|39597.9|39582.4|39575.4|121
1712119500000|2024-04-03 04:45:00|39594.9|39587.9|39634.9|39627.9|39644.9|39637.9|39594.9|39587.9|220
1712119800000|2024-04-03 04:50:00|39637.4|39630.4|39644.9|39637.9|39644.9|39637.9|39624.9|39617.9|147
1712120100000|2024-04-03 04:55:00|39642.4|39635.4|39629.9|39622.9|39659.9|39652.9|39619.9|39612.9|201
1712120400000|2024-04-03 05:00:00|39632.4|39625.4|39619.9|39612.9|39649.9|39642.9|39614.9|39607.9|172
1712120700000|2024-04-03 05:05:00|39622.4|39615.4|39584.9|39577.9|39634.9|39627.9|39574.9|39567.9|266
1712121000000|2024-04-03 05:10:00|39587.4|39580.4|39584.9|39577.9|39609.9|39602.9|39574.9|39567.9|230
1712121300000|2024-04-03 05:15:00|39579.9|39572.9|39552.4|39545.4|39609.9|39602.9|39529.9|39522.9|338
1712121600000|2024-04-03 05:20:00|39549.9|39542.9|39599.9|39592.9|39604.9|39597.9|39549.9|39542.9|155
1712121900000|2024-04-03 05:25:00|39594.9|39587.9|39572.4|39565.4|39604.9|39597.9|39567.4|39560.4|146
1712122200000|2024-04-03 05:30:00|39569.9|39562.9|39534.9|39527.9|39582.4|39575.4|39532.4|39525.4|186
1712122500000|2024-04-03 05:35:00|39532.4|39525.4|39504.9|39497.9|39549.9|39542.9|39482.4|39475.4|312
1712122800000|2024-04-03 05:40:00|39502.4|39495.4|39484.9|39477.9|39519.9|39512.9|39469.9|39462.9|246
1712123100000|2024-04-03 05:45:00|39487.4|39480.4|39509.9|39502.9|39509.9|39502.9|39464.9|39457.9|263
1712123400000|2024-04-03 05:50:00|39507.4|39500.4|39497.4|39490.4|39509.9|39502.9|39487.4|39480.4|399
1712123700000|2024-04-03 05:55:00|39494.9|39487.9|39479.9|39472.9|39504.9|39497.9|39477.4|39470.4|803
1712124000000|2024-04-03 06:00:00|39474.9|39467.9|39499.9|39492.9|39519.9|39512.9|39469.9|39462.9|1173
1712124300000|2024-04-03 06:05:00|39494.9|39487.9|39489.9|39482.9|39499.9|39492.9|39464.9|39457.9|457
1712124600000|2024-04-03 06:10:00|39487.4|39480.4|39524.9|39517.9|39534.9|39527.9|39487.4|39480.4|345
1712124900000|2024-04-03 06:15:00|39522.4|39515.4|39544.9|39537.9|39544.9|39537.9|39519.9|39512.9|102
1712125200000|2024-04-03 06:20:00|39539.9|39532.9|39534.9|39527.9|39544.9|39537.9|39534.9|39527.9|103
1712125500000|2024-04-03 06:25:00|39529.9|39522.9|39529.9|39522.9|39534.9|39527.9|39519.9|39512.9|147
1712125800000|2024-04-03 06:30:00|39527.4|39520.4|39527.4|39520.4|39529.9|39522.9|39517.4|39510.4|14
1712126100000|2024-04-03 06:35:00|39524.9|39517.9|39522.4|39515.4|39529.9|39522.9|39519.9|39512.9|46
1712126400000|2024-04-03 06:40:00|39519.9|39512.9|39527.4|39520.4|39529.9|39522.9|39517.4|39510.4|15
1712126700000|2024-04-03 06:45:00|39529.9|39522.9|39549.9|39542.9|39549.9|39542.9|39529.9|39522.9|20
1712127000000|2024-04-03 06:50:00|39547.4|39540.4|39534.9|39527.9|39547.4|39540.4|39529.9|39522.9|35
1712127300000|2024-04-03 06:55:00|39537.4|39530.4|39534.9|39527.9|39549.9|39542.9|39534.9|39527.9|13
1712127600000|2024-04-03 07:00:00|39537.4|39530.4|39554.9|39547.9|39572.4|39565.4|39537.4|39530.4|54
1712127900000|2024-04-03 07:05:00|39552.4|39545.4|39552.4|39545.4|39554.9|39547.9|39529.9|39522.9|103
1712128200000|2024-04-03 07:10:00|39549.9|39542.9|39572.4|39565.4|39572.4|39565.4|39539.9|39532.9|49
1712128500000|2024-04-03 07:15:00|39569.9|39562.9|39559.9|39552.9|39572.4|39565.4|39557.4|39550.4|36
1712128800000|2024-04-03 07:20:00|39557.4|39550.4|39562.4|39555.4|39577.4|39570.4|39554.9|39547.9|74
1712129100000|2024-04-03 07:25:00|39559.9|39552.9|39554.9|39547.9|39574.9|39567.9|39552.4|39545.4|110
1712129400000|2024-04-03 07:30:00|39552.4|39545.4|39569.9|39562.9|39574.9|39567.9|39534.9|39527.9|156
1712129700000|2024-04-03 07:35:00|39572.4|39565.4|39589.9|39582.9|39589.9|39582.9|39562.4|39555.4|47
1712130000000|2024-04-03 07:40:00|39594.9|39587.9|39607.4|39600.4|39609.9|39602.9|39592.4|39585.4|105
1712130300000|2024-04-03 07:45:00|39604.9|39597.9|39574.9|39567.9|39607.4|39600.4|39572.4|39565.4|60
1712130600000|2024-04-03 07:50:00|39572.4|39565.4|39559.9|39552.9|39592.4|39585.4|39557.4|39550.4|39
1712130900000|2024-04-03 07:55:00|39562.4|39555.4|39564.9|39557.9|39574.9|39567.9|39559.9|39552.9|25
1712131200000|2024-04-03 08:00:00|39567.4|39560.4|39594.9|39587.9|39599.9|39592.9|39567.4|39560.4|67
1712131500000|2024-04-03 08:05:00|39592.4|39585.4|39582.4|39575.4|39592.4|39585.4|39562.4|39555.4|21
1712131800000|2024-04-03 08:10:00|39579.9|39572.9|39589.9|39582.9|39589.9|39582.9|39562.4|39555.4|39
1712132100000|2024-04-03 08:15:00|39592.4|39585.4|39614.9|39607.9|39617.4|39610.4|39582.4|39575.4|26
1712132400000|2024-04-03 08:20:00|39617.4|39610.4|39609.9|39602.9|39617.4|39610.4|39597.4|39590.4|23
1712132700000|2024-04-03 08:25:00|39612.4|39605.4|39597.4|39590.4|39614.9|39607.9|39597.4|39590.4|13
1712133000000|2024-04-03 08:30:00|39594.9|39587.9|39612.4|39605.4|39634.9|39627.9|39594.9|39587.9|53
1712133300000|2024-04-03 08:35:00|39609.9|39602.9|39594.9|39587.9|39609.9|39602.9|39579.9|39572.9|71
1712133600000|2024-04-03 08:40:00|39592.4|39585.4|39599.9|39592.9|39602.4|39595.4|39574.9|39567.9|47
1712133900000|2024-04-03 08:45:00|39602.4|39595.4|39614.9|39607.9|39622.4|39615.4|39594.9|39587.9|45
1712134200000|2024-04-03 08:50:00|39612.4|39605.4|39599.9|39592.9|39619.9|39612.9|39599.9|39592.9|47
1712134500000|2024-04-03 08:55:00|39602.4|39595.4|39589.9|39582.9|39602.4|39595.4|39584.9|39577.9|32
1712134800000|2024-04-03 09:00:00|39592.4|39585.4|39599.9|39592.9|39609.9|39602.9|39584.9|39577.9|42
1712135100000|2024-04-03 09:05:00|39597.4|39590.4|39599.9|39592.9|39607.4|39600.4|39594.9|39587.9|18
1712135400000|2024-04-03 09:10:00|39602.4|39595.4|39582.4|39575.4|39602.4|39595.4|39579.9|39572.9|49
1712135700000|2024-04-03 09:15:00|39579.9|39572.9|39594.9|39587.9|39597.4|39590.4|39569.9|39562.9|21
1712136000000|2024-04-03 09:20:00|39592.4|39585.4|39579.9|39572.9|39594.9|39587.9|39579.9|39572.9|14
1712136300000|2024-04-03 09:25:00|39582.4|39575.4|39554.9|39547.9|39584.9|39577.9|39554.9|39547.9|41
1712136600000|2024-04-03 09:30:00|39557.4|39550.4|39579.9|39572.9|39579.9|39572.9|39557.4|39550.4|28
1712136900000|2024-04-03 09:35:00|39577.4|39570.4|39582.4|39575.4|39589.9|39582.9|39574.9|39567.9|11
1712137200000|2024-04-03 09:40:00|39584.9|39577.9|39582.4|39575.4|39592.4|39585.4|39574.9|39567.9|47
1712137500000|2024-04-03 09:45:00|39579.9|39572.9|39564.9|39557.9|39584.9|39577.9|39562.4|39555.4|8
1712137800000|2024-04-03 09:50:00|39567.4|39560.4|39549.9|39542.9|39569.9|39562.9|39549.9|39542.9|25
1712138100000|2024-04-03 09:55:00|39544.9|39537.9|39544.9|39537.9|39549.9|39542.9|39534.9|39527.9|83
1712138400000|2024-04-03 10:00:00|39547.4|39540.4|39554.9|39547.9|39554.9|39547.9|39534.9|39527.9|16
1712138700000|2024-04-03 10:05:00|39552.4|39545.4|39554.9|39547.9|39562.4|39555.4|39549.9|39542.9|12
1712139000000|2024-04-03 10:10:00|39557.4|39550.4|39552.4|39545.4|39559.9|39552.9|39539.9|39532.9|26
1712139300000|2024-04-03 10:15:00|39549.9|39542.9|39564.9|39557.9|39564.9|39557.9|39549.9|39542.9|27
1712139600000|2024-04-03 10:20:00|39567.4|39560.4|39577.4|39570.4|39579.9|39572.9|39564.9|39557.9|23
1712139900000|2024-04-03 10:25:00|39574.9|39567.9|39569.9|39562.9|39579.9|39572.9|39562.4|39555.4|13
1712140200000|2024-04-03 10:30:00|39567.4|39560.4|39549.9|39542.9|39572.4|39565.4|39542.4|39535.4|14
1712140500000|2024-04-03 10:35:00|39552.4|39545.4|39542.4|39535.4|39559.9|39552.9|39539.9|39532.9|12
1712140800000|2024-04-03 10:40:00|39544.9|39537.9|39554.9|39547.9|39557.4|39550.4|39544.9|39537.9|16
1712141100000|2024-04-03 10:45:00|39559.9|39552.9|39579.9|39572.9|39579.9|39572.9|39554.9|39547.9|117
1712141400000|2024-04-03 10:50:00|39582.4|39575.4|39579.9|39572.9|39584.9|39577.9|39569.9|39562.9|36
1712141700000|2024-04-03 10:55:00|39582.4|39575.4|39584.9|39577.9|39592.4|39585.4|39579.9|39572.9|37
1712142000000|2024-04-03 11:00:00|39589.9|39582.9|39614.9|39607.9|39619.9|39612.9|39589.9|39582.9|58
1712142300000|2024-04-03 11:05:00|39619.9|39612.9|39599.9|39592.9|39619.9|39612.9|39594.9|39587.9|38
1712142600000|2024-04-03 11:10:00|39602.4|39595.4|39609.9|39602.9|39614.9|39607.9|39599.9|39592.9|26
1712142900000|2024-04-03 11:15:00|39612.4|39605.4|39609.9|39602.9|39619.9|39612.9|39604.9|39597.9|53
1712143200000|2024-04-03 11:20:00|39612.4|39605.4|39614.9|39607.9|39624.9|39617.9|39607.4|39600.4|29
1712143500000|2024-04-03 11:25:00|39609.9|39602.9|39614.9|39607.9|39619.9|39612.9|39604.9|39597.9|9
1712143800000|2024-04-03 11:30:00|39617.4|39610.4|39627.4|39620.4|39632.4|39625.4|39614.9|39607.9|48
1712144100000|2024-04-03 11:35:00|39624.9|39617.9|39619.9|39612.9|39629.9|39622.9|39619.9|39612.9|19
1712144400000|2024-04-03 11:40:00|39622.4|39615.4|39629.9|39622.9|39634.9|39627.9|39619.9|39612.9|128
1712144700000|2024-04-03 11:45:00|39634.9|39627.9|39639.9|39632.9|39644.9|39637.9|39629.9|39622.9|42
1712145000000|2024-04-03 11:50:00|39637.4|39630.4|39667.4|39660.4|39679.9|39672.9|39634.9|39627.9|74
1712145300000|2024-04-03 11:55:00|39664.9|39657.9|39662.4|39655.4|39667.4|39660.4|39649.9|39642.9|16
1712145600000|2024-04-03 12:00:00|39659.9|39652.9|39674.9|39667.9|39679.9|39672.9|39654.9|39647.9|44
1712145900000|2024-04-03 12:05:00|39677.4|39670.4|39674.9|39667.9|39679.9|39672.9|39669.9|39662.9|63
1712146200000|2024-04-03 12:10:00|39677.4|39670.4|39657.4|39650.4|39677.4|39670.4|39654.9|39647.9|71
1712146500000|2024-04-03 12:15:00|39652.4|39645.4|39649.9|39642.9|39667.4|39660.4|39642.4|39635.4|108
1712146800000|2024-04-03 12:20:00|39652.4|39645.4|39639.9|39632.9|39664.9|39657.9|39639.9|39632.9|57
1712147100000|2024-04-03 12:25:00|39642.4|39635.4|39612.4|39605.4|39644.9|39637.9|39604.9|39597.9|121
1712147400000|2024-04-03 12:30:00|39609.9|39602.9|39619.9|39612.9|39629.9|39622.9|39604.9|39597.9|74
1712147700000|2024-04-03 12:35:00|39622.4|39615.4|39634.9|39627.9|39639.9|39632.9|39619.9|39612.9|54
1712148000000|2024-04-03 12:40:00|39637.4|39630.4|39619.9|39612.9|39637.4|39630.4|39612.4|39605.4|29
1712148300000|2024-04-03 12:45:00|39622.4|39615.4|39602.4|39595.4|39622.4|39615.4|39599.9|39592.9|26
1712148600000|2024-04-03 12:50:00|39604.9|39597.9|39639.9|39632.9|39639.9|39632.9|39592.4|39585.4|120
1712148900000|2024-04-03 12:55:00|39644.9|39637.9|39624.9|39617.9|39649.9|39642.9|39617.4|39610.4|60
1712149200000|2024-04-03 13:00:00|39622.4|39615.4|39637.4|39630.4|39649.9|39642.9|39622.4|39615.4|38
1712149500000|2024-04-03 13:05:00|39639.9|39632.9|39642.4|39635.4|39654.9|39647.9|39634.9|39627.9|31
1712149800000|2024-04-03 13:10:00|39639.9|39632.9|39619.9|39612.9|39639.9|39632.9|39614.9|39607.9|58
1712150100000|2024-04-03 13:15:00|39622.4|39615.4|39614.9|39607.9|39632.4|39625.4|39604.9|39597.9|55
1712150400000|2024-04-03 13:20:00|39617.4|39610.4|39594.9|39587.9|39619.9|39612.9|39592.4|39585.4|101
1712150700000|2024-04-03 13:25:00|39599.9|39592.9|39612.4|39605.4|39612.4|39605.4|39584.9|39577.9|69
1712151000000|2024-04-03 13:30:00|39614.9|39607.9|39654.9|39647.9|39697.4|39690.4|39612.4|39605.4|450
1712151300000|2024-04-03 13:35:00|39657.4|39650.4|39689.9|39682.9|39692.4|39685.4|39642.4|39635.4|120
1712151600000|2024-04-03 13:40:00|39692.4|39685.4|39657.4|39650.4|39694.9|39687.9|39654.9|39647.9|112
1712151900000|2024-04-03 13:45:00|39654.9|39647.9|39657.4|39650.4|39682.4|39675.4|39649.9|39642.9|73
1712152200000|2024-04-03 13:50:00|39659.9|39652.9|39674.9|39667.9|39677.4|39670.4|39654.9|39647.9|90
1712152500000|2024-04-03 13:55:00|39677.4|39670.4|39677.4|39670.4|39679.9|39672.9|39659.9|39652.9|76
1712152800000|2024-04-03 14:00:00|39687.4|39680.4|39789.9|39782.9|39794.9|39787.9|39662.4|39655.4|669
1712153100000|2024-04-03 14:05:00|39794.9|39787.9|39794.9|39787.9|39852.4|39845.4|39784.9|39777.9|368
1712153400000|2024-04-03 14:10:00|39789.9|39782.9|39834.9|39827.9|39839.9|39832.9|39774.9|39767.9|154
1712153700000|2024-04-03 14:15:00|39839.9|39832.9|39847.4|39840.4|39859.9|39852.9|39814.9|39807.9|308
1712154000000|2024-04-03 14:20:00|39849.9|39842.9|39842.4|39835.4|39854.9|39847.9|39829.9|39822.9|120
1712154300000|2024-04-03 14:25:00|39839.9|39832.9|39864.9|39857.9|39879.9|39872.9|39834.9|39827.9|173
1712154600000|2024-04-03 14:30:00|39867.4|39860.4|39897.4|39890.4|39904.9|39897.9|39862.4|39855.4|290
1712154900000|2024-04-03 14:35:00|39894.9|39887.9|39882.4|39875.4|39914.9|39907.9|39874.9|39867.9|187
1712155200000|2024-04-03 14:40:00|39884.9|39877.9|39894.9|39887.9|39899.9|39892.9|39869.9|39862.9|218
1712155500000|2024-04-03 14:45:00|39889.9|39882.9|39894.9|39887.9|39904.9|39897.9|39879.9|39872.9|124
1712155800000|2024-04-03 14:50:00|39897.4|39890.4|39927.4|39920.4|39929.9|39922.9|39894.9|39887.9|201
1712156100000|2024-04-03 14:55:00|39929.9|39922.9|39934.9|39927.9|39949.9|39942.9|39924.9|39917.9|171
1712156400000|2024-04-03 15:00:00|39937.4|39930.4|39954.9|39947.9|39957.4|39950.4|39934.9|39927.9|210
1712156700000|2024-04-03 15:05:00|39959.9|39952.9|39952.4|39945.4|39959.9|39952.9|39939.9|39932.9|148
1712157000000|2024-04-03 15:10:00|39954.9|39947.9|39997.4|39990.4|40002.4|39995.4|39954.9|39947.9|358
1712157300000|2024-04-03 15:15:00|39999.9|39992.9|40007.4|40000.4|40009.9|40002.9|39974.9|39967.9|376
1712157600000|2024-04-03 15:20:00|40004.9|39997.9|40024.9|40017.9|40024.9|40017.9|39999.9|39992.9|157
1712157900000|2024-04-03 15:25:00|40022.4|40015.4|40014.9|40007.9|40034.9|40027.9|40014.9|40007.9|238
1712158200000|2024-04-03 15:30:00|40017.4|40010.4|40024.9|40017.9|40029.9|40022.9|40014.9|40007.9|340
1712158500000|2024-04-03 15:35:00|40027.4|40020.4|40019.9|40012.9|40034.9|40027.9|40019.9|40012.9|138
1712158800000|2024-04-03 15:40:00|40022.4|40015.4|40049.9|40042.9|40057.4|40050.4|40014.9|40007.9|244
1712159100000|2024-04-03 15:45:00|40047.4|40040.4|39999.9|39992.9|40047.4|40040.4|39994.9|39987.9|185
1712159400000|2024-04-03 15:50:00|40004.9|39997.9|39989.9|39982.9|40012.4|40005.4|39984.9|39977.9|141
1712159700000|2024-04-03 15:55:00|39992.4|39985.4|39989.9|39982.9|40004.9|39997.9|39984.9|39977.9|146
1712160000000|2024-04-03 16:00:00|39992.4|39985.4|39949.9|39942.9|39992.4|39985.4|39939.9|39932.9|318
1712160300000|2024-04-03 16:05:00|39952.4|39945.4|39949.9|39942.9|39954.9|39947.9|39934.9|39927.9|121
1712160600000|2024-04-03 16:10:00|39947.4|39940.4|39952.4|39945.4|39967.4|39960.4|39937.4|39930.4|187
1712160900000|2024-04-03 16:15:00|39954.9|39947.9|39994.9|39987.9|39999.9|39992.9|39949.9|39942.9|117
1712161200000|2024-04-03 16:20:00|39989.9|39982.9|39992.4|39985.4|39994.9|39987.9|39967.4|39960.4|94
1712161500000|2024-04-03 16:25:00|39994.9|39987.9|40004.9|39997.9|40004.9|39997.9|39979.9|39972.9|96
1712161800000|2024-04-03 16:30:00|40002.4|39995.4|40022.4|40015.4|40029.9|40022.9|39999.9|39992.9|213
1712162100000|2024-04-03 16:35:00|40019.9|40012.9|39934.9|39927.9|40029.9|40022.9|39919.9|39912.9|358
1712162400000|2024-04-03 16:40:00|39937.4|39930.4|39997.4|39990.4|40002.4|39995.4|39937.4|39930.4|165
1712162700000|2024-04-03 16:45:00|39994.9|39987.9|39999.9|39992.9|40009.9|40002.9|39989.9|39982.9|65
1712163000000|2024-04-03 16:50:00|39997.4|39990.4|40014.9|40007.9|40024.9|40017.9|39994.9|39987.9|146
1712163300000|2024-04-03 16:55:00|40017.4|40010.4|39997.4|39990.4|40024.9|40017.9|39997.4|39990.4|158
1712163600000|2024-04-03 17:00:00|39999.9|39992.9|40027.4|40020.4|40029.9|40022.9|39999.9|39992.9|115
1712163900000|2024-04-03 17:05:00|40024.9|40017.9|40014.9|40007.9|40029.9|40022.9|40014.9|40007.9|61
1712164200000|2024-04-03 17:10:00|40017.4|40010.4|40017.4|40010.4|40019.9|40012.9|39989.9|39982.9|71
1712164500000|2024-04-03 17:15:00|40014.9|40007.9|40019.9|40012.9|40024.9|40017.9|40002.4|39995.4|47
1712164800000|2024-04-03 17:20:00|40022.4|40015.4|40019.9|40012.9|40029.9|40022.9|40004.9|39997.9|75
1712165100000|2024-04-03 17:25:00|40022.4|40015.4|40044.9|40037.9|40044.9|40037.9|40022.4|40015.4|178
1712165400000|2024-04-03 17:30:00|40042.4|40035.4|40034.9|40027.9|40044.9|40037.9|40019.9|40012.9|29
1712165700000|2024-04-03 17:35:00|40032.4|40025.4|40027.4|40020.4|40042.4|40035.4|40014.9|40007.9|34
1712166000000|2024-04-03 17:40:00|40029.9|40022.9|40049.9|40042.9|40049.9|40042.9|40027.4|40020.4|49
1712166300000|2024-04-03 17:45:00|40044.9|40037.9|40054.9|40047.9|40059.9|40052.9|40044.9|40037.9|21
1712166600000|2024-04-03 17:50:00|40052.4|40045.4|40049.9|40042.9|40064.9|40057.9|40044.9|40037.9|143
1712166900000|2024-04-03 17:55:00|40044.9|40037.9|40044.9|40037.9|40049.9|40042.9|40034.9|40027.9|50
1712167200000|2024-04-03 18:00:00|40039.9|40032.9|40049.9|40042.9|40054.9|40047.9|40034.9|40027.9|60
1712167500000|2024-04-03 18:05:00|40052.4|40045.4|40062.4|40055.4|40069.9|40062.9|40049.9|40042.9|35
1712167800000|2024-04-03 18:10:00|40064.9|40057.9|40049.9|40042.9|40064.9|40057.9|40044.9|40037.9|71
1712168100000|2024-04-03 18:15:00|40052.4|40045.4|40049.9|40042.9|40054.9|40047.9|40034.9|40027.9|54
1712168400000|2024-04-03 18:20:00|40054.9|40047.9|40059.9|40052.9|40067.4|40060.4|40049.9|40042.9|82
1712168700000|2024-04-03 18:25:00|40062.4|40055.4|40057.4|40050.4|40062.4|40055.4|40044.9|40037.9|49
1712169000000|2024-04-03 18:30:00|40054.9|40047.9|40059.9|40052.9|40064.9|40057.9|40039.9|40032.9|100
1712169300000|2024-04-03 18:35:00|40062.4|40055.4|40064.9|40057.9|40079.9|40072.9|40059.9|40052.9|75
1712169600000|2024-04-03 18:40:00|40069.9|40062.9|40064.9|40057.9|40074.9|40067.9|40054.9|40047.9|62
1712169900000|2024-04-03 18:45:00|40067.4|40060.4|40049.9|40042.9|40069.9|40062.9|40044.9|40037.9|52
1712170200000|2024-04-03 18:50:00|40052.4|40045.4|40052.4|40045.4|40054.9|40047.9|40034.9|40027.9|39
1712170500000|2024-04-03 18:55:00|40049.9|40042.9|40049.9|40042.9|40059.9|40052.9|40029.9|40022.9|64
1712170800000|2024-04-03 19:00:00|40052.4|40045.4|40034.9|40027.9|40052.4|40045.4|40024.9|40017.9|91
1712171100000|2024-04-03 19:05:00|40029.9|40022.9|40039.9|40032.9|40047.4|40040.4|40029.9|40022.9|73
1712171400000|2024-04-03 19:10:00|40042.4|40035.4|39974.9|39967.9|40044.9|40037.9|39969.9|39962.9|358
1712171700000|2024-04-03 19:15:00|39969.9|39962.9|39972.4|39965.4|39992.4|39985.4|39932.4|39925.4|366
1712172000000|2024-04-03 19:20:00|39974.9|39967.9|39959.9|39952.9|39984.9|39977.9|39952.4|39945.4|72
1712172300000|2024-04-03 19:25:00|39957.4|39950.4|39977.4|39970.4|39979.9|39972.9|39954.9|39947.9|181
1712172600000|2024-04-03 19:30:00|39979.9|39972.9|40004.9|39997.9|40004.9|39997.9|39959.9|39952.9|142
1712172900000|2024-04-03 19:35:00|40009.9|40002.9|40029.9|40022.9|40039.9|40032.9|40009.9|40002.9|130
1712173200000|2024-04-03 19:40:00|40027.4|40020.4|40017.4|40010.4|40034.9|40027.9|40014.9|40007.9|84
1712173500000|2024-04-03 19:45:00|40019.9|40012.9|40029.9|40022.9|40029.9|40022.9|40014.9|40007.9|99
1712173800000|2024-04-03 19:50:00|40019.9|40012.9|40029.9|40022.9|40034.9|40027.9|40009.9|40002.9|193
1712174100000|2024-04-03 19:55:00|40024.9|40017.9|40029.9|40022.9|40034.9|40027.9|40004.9|39997.9|365
1712174400000|2024-04-03 20:00:00|40027.4|40020.4|40034.9|40027.9|40047.4|40040.4|40019.9|40012.9|181
1712174700000|2024-04-03 20:05:00|40029.9|40022.9|40024.9|40017.9|40032.4|40025.4|40019.9|40012.9|29
1712175000000|2024-04-03 20:10:00|40027.4|40020.4|40019.9|40012.9|40027.4|40020.4|40017.4|40010.4|12
1712175300000|2024-04-03 20:15:00|40022.4|40015.4|40017.4|40010.4|40022.4|40015.4|40012.4|40005.4|17
1712175600000|2024-04-03 20:20:00|40014.9|40007.9|40022.4|40015.4|40022.4|40015.4|40012.4|40005.4|11
1712175900000|2024-04-03 20:25:00|40024.9|40017.9|40019.9|40012.9|40024.9|40017.9|40014.9|40007.9|5
1712176200000|2024-04-03 20:30:00|40024.9|40017.9|40009.9|40002.9|40024.9|40017.9|40009.9|40002.9|30
1712176500000|2024-04-03 20:35:00|40014.9|40007.9|40007.4|40000.4|40014.9|40007.9|40007.4|40000.4|15
1712176800000|2024-04-03 20:40:00|40004.9|39997.9|40007.4|40000.4|40012.4|40005.4|40004.9|39997.9|13
1712177100000|2024-04-03 20:45:00|40009.9|40002.9|40012.4|40005.4|40014.9|40007.9|40004.9|39997.9|11
1712177400000|2024-04-03 20:50:00|40014.9|40007.9|40017.4|40010.4|40019.9|40012.9|40009.9|40002.9|13
1712177700000|2024-04-03 20:55:00|40014.9|40007.9|40016.4|40001.4|40027.4|40020.4|40009.9|39996.4|66
1712178000000|2024-04-03 21:00:00|40013.9|39998.9|40008.9|39993.9|40021.4|40006.4|40003.9|39988.9|2
1712178300000|2024-04-03 21:05:00|40018.9|40003.9|40016.4|40001.4|40023.9|40008.9|40016.4|40001.4|3
1712178600000|2024-04-03 21:10:00|40018.9|40003.9|40026.8|39996.8|40026.8|40006.4|40016.4|39996.4|13986
1712178900000|2024-04-03 21:15:00|40027.2|39997.2|40023.7|39993.7|40027.2|39997.2|40022.5|39992.5|0
1712179200000|2024-04-03 21:20:00|40023.9|39993.9|40025.1|39995.1|40026.1|39996.1|40023.9|39993.9|0
1712179500000|2024-04-03 21:25:00|40024.7|39994.7|40025.7|39995.7|40026.2|39996.2|40024.7|39994.7|0
1712179800000|2024-04-03 21:30:00|40026.1|39996.1|40026.8|39996.8|40026.8|39996.8|40025.7|39995.7|0
1712180100000|2024-04-03 21:35:00|40026.6|39996.6|40026.4|39996.4|40026.6|39996.6|40025.3|39995.3|0
1712180400000|2024-04-03 21:40:00|40026.6|39996.6|40027.6|39997.6|40028|39998|40026.6|39996.6|0
1712180700000|2024-04-03 21:45:00|40027.2|39997.2|40030|40000|40030|40000|40027.2|39997.2|0
1712181000000|2024-04-03 21:50:00|40028.6|39998.6|40028.8|39998.8|40029.7|39999.7|40027.2|39997.2|0
1712181300000|2024-04-03 21:55:00|40029|39999|40030.8|40000.8|40030.8|40000.8|40029|39999|0
1712181600000|2024-04-03 22:00:00|40028.9|39998.9|39991.5|39976.5|40028.9|39998.9|39991.5|39976.5|6
1712181900000|2024-04-03 22:05:00|39989|39974|39989|39974|39994|39979|39989|39974|7
1712182200000|2024-04-03 22:10:00|39981.5|39966.5|39971.5|39956.5|39981.5|39966.5|39966.5|39951.5|22
1712182500000|2024-04-03 22:15:00|39969|39954|39964|39949|39971.5|39956.5|39964|39949|7
1712182800000|2024-04-03 22:20:00|39974|39959|39984|39969|39986.5|39971.5|39974|39959|13
1712183100000|2024-04-03 22:25:00|39986.5|39971.5|39994|39979|39994|39979|39986.5|39971.5|10
1712183400000|2024-04-03 22:30:00|39986.5|39971.5|39989|39974|39994|39979|39984|39969|14
1712183700000|2024-04-03 22:35:00|39991.5|39976.5|39989|39974|39991.5|39976.5|39989|39974|0
1712184000000|2024-04-03 22:40:00|39986.5|39971.5|39981.5|39966.5|39986.5|39971.5|39979|39964|1
1712184300000|2024-04-03 22:45:00|39979|39964|39981.5|39966.5|39981.5|39966.5|39976.5|39961.5|0
1712184600000|2024-04-03 22:50:00|39979|39964|39981.5|39966.5|39986.5|39971.5|39979|39964|1
1712184900000|2024-04-03 22:55:00|39984|39969|39984|39969|39986.5|39971.5|39984|39969|0
1712185200000|2024-04-03 23:00:00|39981.5|39966.5|39984|39969|39989|39974|39981.5|39966.5|8
1712185500000|2024-04-03 23:05:00|39986.5|39971.5|39986.5|39971.5|39989|39974|39984|39969|8
1712185800000|2024-04-03 23:10:00|39996.5|39981.5|39996.5|39981.5|40006.5|39991.5|39994|39979|9
1712186100000|2024-04-03 23:15:00|39994|39979|39991.5|39976.5|39996.5|39981.5|39991.5|39976.5|6
1712186400000|2024-04-03 23:20:00|39994|39979|40014|39999|40014|39999|39994|39979|17
1712186700000|2024-04-03 23:25:00|40009|39994|40009|39994|40011.5|39996.5|40004|39989|24
1712187000000|2024-04-03 23:30:00|40006.5|39991.5|40040|40033|40077.5|40070.5|40004|39989|15220
1712187300000|2024-04-03 23:35:00|40042.5|40035.5|40050|40043|40055|40048|40032.5|40025.5|103
1712187600000|2024-04-03 23:40:00|40052.5|40045.5|40002.5|39995.5|40055|40048|39997.5|39990.5|350
1712187900000|2024-04-03 23:45:00|39987.5|39980.5|40040|40033|40052.5|40045.5|39980|39973|340
1712188200000|2024-04-03 23:50:00|40042.5|40035.5|40030|40023|40062.5|40055.5|40030|40023|216
1712188500000|2024-04-03 23:55:00|40032.5|40025.5|40075|40068|40085|40078|40025|40018|313
1712188800000|2024-04-04 00:00:00|40062.5|40055.5|39977.5|39970.5|40072.5|40065.5|39975|39968|1340
1712189100000|2024-04-04 00:05:00|39975|39968|39980|39973|40030|40023|39960|39953|921
1712189400000|2024-04-04 00:10:00|39982.5|39975.5|39997.5|39990.5|40000|39993|39950|39943|584
1712189700000|2024-04-04 00:15:00|40000|39993|40040|40033|40060|40053|40000|39993|659
1712190000000|2024-04-04 00:20:00|40037.5|40030.5|40135|40128|40135|40128|40012.5|40005.5|892
1712190300000|2024-04-04 00:25:00|40132.5|40125.5|40235.1|40228.1|40235.1|40228.1|40125|40118|973
1712190600000|2024-04-04 00:30:00|40237.6|40230.6|40235.1|40228.1|40255.1|40248.1|40195.1|40188.1|1391
1712190900000|2024-04-04 00:35:00|40232.6|40225.6|40250.1|40243.1|40285.1|40278.1|40215.1|40208.1|627
1712191200000|2024-04-04 00:40:00|40252.6|40245.6|40210.1|40203.1|40255.1|40248.1|40210.1|40203.1|463
1712191500000|2024-04-04 00:45:00|40207.6|40200.6|40230.1|40223.1|40250.1|40243.1|40190.1|40183.1|459
1712191800000|2024-04-04 00:50:00|40235.1|40228.1|40200.1|40193.1|40250.1|40243.1|40190.1|40183.1|531
1712192100000|2024-04-04 00:55:00|40202.6|40195.6|40150.1|40143.1|40205.1|40198.1|40125.1|40118.1|545
1712192400000|2024-04-04 01:00:00|40147.6|40140.6|40135.1|40128.1|40150.1|40143.1|40107.6|40100.6|541
1712192700000|2024-04-04 01:05:00|40137.6|40130.6|40105.1|40098.1|40140.1|40133.1|40105.1|40098.1|311
1712193000000|2024-04-04 01:10:00|40102.6|40095.6|40040.1|40033.1|40120.1|40113.1|40040.1|40033.1|514
1712193300000|2024-04-04 01:15:00|40037.6|40030.6|40115.1|40108.1|40125.1|40118.1|40037.6|40030.6|371
1712193600000|2024-04-04 01:20:00|40112.6|40105.6|40142.6|40135.6|40150.1|40143.1|40105.1|40098.1|234
1712193900000|2024-04-04 01:25:00|40145.1|40138.1|40160.1|40153.1|40165.1|40158.1|40140.1|40133.1|190
1712194200000|2024-04-04 01:30:00|40157.6|40150.6|40195.1|40188.1|40195.1|40188.1|40157.6|40150.6|337
1712194500000|2024-04-04 01:35:00|40190.1|40183.1|40210.1|40203.1|40225.1|40218.1|40190.1|40183.1|327
1712194800000|2024-04-04 01:40:00|40212.6|40205.6|40140.1|40133.1|40220.1|40213.1|40140.1|40133.1|371
1712195100000|2024-04-04 01:45:00|40142.6|40135.6|40125.1|40118.1|40170.1|40163.1|40120.1|40113.1|227
1712195400000|2024-04-04 01:50:00|40122.6|40115.6|40157.6|40150.6|40162.6|40155.6|40120.1|40113.1|179
1712195700000|2024-04-04 01:55:00|40160.1|40153.1|40147.6|40140.6|40185.1|40178.1|40140.1|40133.1|198
1712196000000|2024-04-04 02:00:00|40145.1|40138.1|40115.1|40108.1|40155.1|40148.1|40110.1|40103.1|251
1712196300000|2024-04-04 02:05:00|40112.6|40105.6|40095.1|40088.1|40127.6|40120.6|40080.1|40073.1|222
1712196600000|2024-04-04 02:10:00|40092.6|40085.6|40105.1|40098.1|40105.1|40098.1|40075.1|40068.1|239
1712196900000|2024-04-04 02:15:00|40102.6|40095.6|40065.1|40058.1|40115.1|40108.1|40060.1|40053.1|134
1712197200000|2024-04-04 02:20:00|40062.6|40055.6|40095.1|40088.1|40095.1|40088.1|40052.6|40045.6|190
1712197500000|2024-04-04 02:25:00|40090.1|40083.1|40135.1|40128.1|40142.6|40135.6|40090.1|40083.1|250
1712197800000|2024-04-04 02:30:00|40132.6|40125.6|40162.6|40155.6|40165.1|40158.1|40130.1|40123.1|117
1712198100000|2024-04-04 02:35:00|40160.1|40153.1|40170.1|40163.1|40175.1|40168.1|40160.1|40153.1|76
1712198400000|2024-04-04 02:40:00|40165.1|40158.1|40165.1|40158.1|40170.1|40163.1|40155.1|40148.1|93
1712198700000|2024-04-04 02:45:00|40170.1|40163.1|40180.1|40173.1|40180.1|40173.1|40165.1|40158.1|48
1712199000000|2024-04-04 02:50:00|40177.6|40170.6|40190.1|40183.1|40190.1|40183.1|40175.1|40168.1|128
1712199300000|2024-04-04 02:55:00|40187.6|40180.6|40195.1|40188.1|40202.6|40195.6|40185.1|40178.1|127
1712199600000|2024-04-04 03:00:00|40197.6|40190.6|40220.1|40213.1|40220.1|40213.1|40195.1|40188.1|101
1712199900000|2024-04-04 03:05:00|40215.1|40208.1|40210.1|40203.1|40215.1|40208.1|40200.1|40193.1|73
1712200200000|2024-04-04 03:10:00|40207.6|40200.6|40215.1|40208.1|40220.1|40213.1|40200.1|40193.1|89
1712200500000|2024-04-04 03:15:00|40212.6|40205.6|40205.1|40198.1|40215.1|40208.1|40200.1|40193.1|118
1712200800000|2024-04-04 03:20:00|40202.6|40195.6|40185.1|40178.1|40205.1|40198.1|40185.1|40178.1|108
1712201100000|2024-04-04 03:25:00|40190.1|40183.1|40180.1|40173.1|40195.1|40188.1|40180.1|40173.1|110
1712201400000|2024-04-04 03:30:00|40175.1|40168.1|40175.1|40168.1|40200.1|40193.1|40170.1|40163.1|355
1712201700000|2024-04-04 03:35:00|40172.6|40165.6|40160.1|40153.1|40175.1|40168.1|40150.1|40143.1|196
1712202000000|2024-04-04 03:40:00|40162.6|40155.6|40160.1|40153.1|40195.1|40188.1|40160.1|40153.1|133
1712202300000|2024-04-04 03:45:00|40157.6|40150.6|40140.1|40133.1|40165.1|40158.1|40125.1|40118.1|176
1712202600000|2024-04-04 03:50:00|40135.1|40128.1|40125.1|40118.1|40137.6|40130.6|40115.1|40108.1|129
1712202900000|2024-04-04 03:55:00|40127.6|40120.6|40115.1|40108.1|40155.1|40148.1|40115.1|40108.1|278
1712203200000|2024-04-04 04:00:00|40117.6|40110.6|40120.1|40113.1|40130.1|40123.1|40105.1|40098.1|160
1712203500000|2024-04-04 04:05:00|40125.1|40118.1|40120.1|40113.1|40140.1|40133.1|40100.1|40093.1|135
1712203800000|2024-04-04 04:10:00|40117.6|40110.6|40110.1|40103.1|40120.1|40113.1|40100.1|40093.1|126
1712204100000|2024-04-04 04:15:00|40107.6|40100.6|40130.1|40123.1|40135.1|40128.1|40102.6|40095.6|113
1712204400000|2024-04-04 04:20:00|40127.6|40120.6|40102.6|40095.6|40130.1|40123.1|40100.1|40093.1|132
1712204700000|2024-04-04 04:25:00|40100.1|40093.1|40100.1|40093.1|40115.1|40108.1|40090.1|40083.1|216
1712205000000|2024-04-04 04:30:00|40097.6|40090.6|40140.1|40133.1|40142.6|40135.6|40080.1|40073.1|188
1712205300000|2024-04-04 04:35:00|40137.6|40130.6|40135.1|40128.1|40155.1|40148.1|40125.1|40118.1|136
1712205600000|2024-04-04 04:40:00|40137.6|40130.6|40090.1|40083.1|40145.1|40138.1|40090.1|40083.1|107
1712205900000|2024-04-04 04:45:00|40092.6|40085.6|40035.1|40028.1|40092.6|40085.6|40015.1|40008.1|365
1712206200000|2024-04-04 04:50:00|40032.6|40025.6|40060.1|40053.1|40070.1|40063.1|40007.6|40000.6|213
1712206500000|2024-04-04 04:55:00|40057.6|40050.6|40030.1|40023.1|40057.6|40050.6|40025.1|40018.1|146
1712206800000|2024-04-04 05:00:00|40027.6|40020.6|39990.1|39983.1|40030.1|40023.1|39980.1|39973.1|385
1712207100000|2024-04-04 05:05:00|39987.6|39980.6|39995.1|39988.1|40010.1|40003.1|39970.1|39963.1|226
1712207400000|2024-04-04 05:10:00|39992.6|39985.6|39995.1|39988.1|40007.6|40000.6|39975.1|39968.1|234
1712207700000|2024-04-04 05:15:00|39992.6|39985.6|39910.1|39903.1|39995.1|39988.1|39910.1|39903.1|477
1712208000000|2024-04-04 05:20:00|39915.1|39908.1|39860.1|39853.1|39915.1|39908.1|39860.1|39853.1|398
1712208300000|2024-04-04 05:25:00|39862.6|39855.6|39845.1|39838.1|39885.1|39878.1|39825.1|39818.1|577
1712208600000|2024-04-04 05:30:00|39842.6|39835.6|39862.6|39855.6|39865.1|39858.1|39835.1|39828.1|337
1712208900000|2024-04-04 05:35:00|39860.1|39853.1|39852.6|39845.6|39875.1|39868.1|39840.1|39833.1|311
1712209200000|2024-04-04 05:40:00|39850.1|39843.1|39842.6|39835.6|39870.1|39863.1|39820.1|39813.1|194
1712209500000|2024-04-04 05:45:00|39840.1|39833.1|39835.1|39828.1|39860.1|39853.1|39830.1|39823.1|211
1712209800000|2024-04-04 05:50:00|39837.6|39830.6|39875.1|39868.1|39885.1|39878.1|39837.6|39830.6|425
1712210100000|2024-04-04 05:55:00|39872.6|39865.6|39870.1|39863.1|39885.1|39878.1|39845.1|39838.1|820
1712210400000|2024-04-04 06:00:00|39865.1|39858.1|39855.1|39848.1|39870.1|39863.1|39830.1|39823.1|1457
1712210700000|2024-04-04 06:05:00|39852.6|39845.6|39845.1|39838.1|39860.1|39853.1|39840.1|39833.1|334
1712211000000|2024-04-04 06:10:00|39842.6|39835.6|39820.1|39813.1|39867.6|39860.6|39820.1|39813.1|417
1712211300000|2024-04-04 06:15:00|39817.6|39810.6|39830.1|39823.1|39830.1|39823.1|39817.6|39810.6|153
1712211600000|2024-04-04 06:20:00|39825.1|39818.1|39827.6|39820.6|39830.1|39823.1|39820.1|39813.1|83
1712211900000|2024-04-04 06:25:00|39830.1|39823.1|39827.6|39820.6|39837.6|39830.6|39825.1|39818.1|68
1712212200000|2024-04-04 06:30:00|39830.1|39823.1|39842.6|39835.6|39845.1|39838.1|39825.1|39818.1|18
1712212500000|2024-04-04 06:35:00|39840.1|39833.1|39835.1|39828.1|39845.1|39838.1|39827.6|39820.6|47
1712212800000|2024-04-04 06:40:00|39840.1|39833.1|39835.1|39828.1|39845.1|39838.1|39825.1|39818.1|81
1712213100000|2024-04-04 06:45:00|39832.6|39825.6|39827.6|39820.6|39840.1|39833.1|39827.6|39820.6|7
1712213400000|2024-04-04 06:50:00|39832.6|39825.6|39827.6|39820.6|39832.6|39825.6|39820.1|39813.1|19
1712213700000|2024-04-04 06:55:00|39822.6|39815.6|39832.6|39825.6|39855.1|39848.1|39820.1|39813.1|310
1712214000000|2024-04-04 07:00:00|39830.1|39823.1|39835.1|39828.1|39842.6|39835.6|39810.1|39803.1|280
1712214300000|2024-04-04 07:05:00|39840.1|39833.1|39822.6|39815.6|39840.1|39833.1|39820.1|39813.1|57
1712214600000|2024-04-04 07:10:00|39812.6|39805.6|39830.1|39823.1|39835.1|39828.1|39810.1|39803.1|72
1712214900000|2024-04-04 07:15:00|39832.6|39825.6|39852.6|39845.6|39860.1|39853.1|39825.1|39818.1|117
1712215200000|2024-04-04 07:20:00|39855.1|39848.1|39860.1|39853.1|39870.1|39863.1|39850.1|39843.1|120
1712215500000|2024-04-04 07:25:00|39857.6|39850.6|39870.1|39863.1|39887.6|39880.6|39855.1|39848.1|127
1712215800000|2024-04-04 07:30:00|39872.6|39865.6|39882.6|39875.6|39892.6|39885.6|39855.1|39848.1|173
1712216100000|2024-04-04 07:35:00|39880.1|39873.1|39875.1|39868.1|39890.1|39883.1|39865.1|39858.1|95
1712216400000|2024-04-04 07:40:00|39880.1|39873.1|39855.1|39848.1|39880.1|39873.1|39847.6|39840.6|70
1712216700000|2024-04-04 07:45:00|39850.1|39843.1|39857.6|39850.6|39870.1|39863.1|39842.6|39835.6|80
1712217000000|2024-04-04 07:50:00|39855.1|39848.1|39850.1|39843.1|39867.6|39860.6|39845.1|39838.1|37
1712217300000|2024-04-04 07:55:00|39847.6|39840.6|39860.1|39853.1|39875.1|39868.1|39837.6|39830.6|48
1712217600000|2024-04-04 08:00:00|39862.6|39855.6|39872.6|39865.6|39875.1|39868.1|39852.6|39845.6|23
1712217900000|2024-04-04 08:05:00|39875.1|39868.1|39887.6|39880.6|39905.1|39898.1|39875.1|39868.1|103
1712218200000|2024-04-04 08:10:00|39885.1|39878.1|39882.6|39875.6|39890.1|39883.1|39875.1|39868.1|65
1712218500000|2024-04-04 08:15:00|39880.1|39873.1|39875.1|39868.1|39882.6|39875.6|39862.6|39855.6|59
1712218800000|2024-04-04 08:20:00|39880.1|39873.1|39870.1|39863.1|39880.1|39873.1|39855.1|39848.1|44
1712219100000|2024-04-04 08:25:00|39872.6|39865.6|39880.1|39873.1|39890.1|39883.1|39860.1|39853.1|217
1712219400000|2024-04-04 08:30:00|39882.6|39875.6|39882.6|39875.6|39905.1|39898.1|39877.6|39870.6|102
1712219700000|2024-04-04 08:35:00|39885.1|39878.1|39872.6|39865.6|39892.6|39885.6|39870.1|39863.1|13
1712220000000|2024-04-04 08:40:00|39875.1|39868.1|39860.1|39853.1|39880.1|39873.1|39860.1|39853.1|15
1712220300000|2024-04-04 08:45:00|39862.6|39855.6|39865.1|39858.1|39875.1|39868.1|39860.1|39853.1|20
1712220600000|2024-04-04 08:50:00|39862.6|39855.6|39880.1|39873.1|39885.1|39878.1|39860.1|39853.1|68
1712220900000|2024-04-04 08:55:00|39882.6|39875.6|39882.6|39875.6|39890.1|39883.1|39875.1|39868.1|42
1712221200000|2024-04-04 09:00:00|39885.1|39878.1|39862.6|39855.6|39890.1|39883.1|39862.6|39855.6|32
1712221500000|2024-04-04 09:05:00|39860.1|39853.1|39855.1|39848.1|39862.6|39855.6|39850.1|39843.1|12
1712221800000|2024-04-04 09:10:00|39852.6|39845.6|39850.1|39843.1|39855.1|39848.1|39837.6|39830.6|16
1712222100000|2024-04-04 09:15:00|39845.1|39838.1|39860.1|39853.1|39867.6|39860.6|39845.1|39838.1|18
1712222400000|2024-04-04 09:20:00|39862.6|39855.6|39890.1|39883.1|39890.1|39883.1|39860.1|39853.1|41
1712222700000|2024-04-04 09:25:00|39892.6|39885.6|39885.1|39878.1|39900.1|39893.1|39885.1|39878.1|50
1712223000000|2024-04-04 09:30:00|39887.6|39880.6|39900.1|39893.1|39910.1|39903.1|39885.1|39878.1|32
1712223300000|2024-04-04 09:35:00|39902.6|39895.6|39895.1|39888.1|39905.1|39898.1|39890.1|39883.1|11
1712223600000|2024-04-04 09:40:00|39890.1|39883.1|39905.1|39898.1|39905.1|39898.1|39890.1|39883.1|54
1712223900000|2024-04-04 09:45:00|39902.6|39895.6|39890.1|39883.1|39905.1|39898.1|39890.1|39883.1|37
1712224200000|2024-04-04 09:50:00|39895.1|39888.1|39900.1|39893.1|39907.6|39900.6|39890.1|39883.1|29
1712224500000|2024-04-04 09:55:00|39897.6|39890.6|39897.6|39890.6|39915.1|39908.1|39895.1|39888.1|24
1712224800000|2024-04-04 10:00:00|39900.1|39893.1|39885.1|39878.1|39900.1|39893.1|39882.6|39875.6|15
1712225100000|2024-04-04 10:05:00|39887.6|39880.6|39885.1|39878.1|39890.1|39883.1|39882.6|39875.6|27
1712225400000|2024-04-04 10:10:00|39887.6|39880.6|39900.1|39893.1|39900.1|39893.1|39885.1|39878.1|32
1712225700000|2024-04-04 10:15:00|39897.6|39890.6|39892.6|39885.6|39900.1|39893.1|39885.1|39878.1|21
1712226000000|2024-04-04 10:20:00|39895.1|39888.1|39922.6|39915.6|39925.1|39918.1|39892.6|39885.6|80
1712226300000|2024-04-04 10:25:00|39920.1|39913.1|39915.1|39908.1|39920.1|39913.1|39910.1|39903.1|58
1712226600000|2024-04-04 10:30:00|39912.6|39905.6|39895.1|39888.1|39920.1|39913.1|39895.1|39888.1|22
1712226900000|2024-04-04 10:35:00|39897.6|39890.6|39890.1|39883.1|39900.1|39893.1|39877.6|39870.6|36
1712227200000|2024-04-04 10:40:00|39892.6|39885.6|39890.1|39883.1|39900.1|39893.1|39890.1|39883.1|10
1712227500000|2024-04-04 10:45:00|39887.6|39880.6|39910.1|39903.1|39910.1|39903.1|39885.1|39878.1|26
1712227800000|2024-04-04 10:50:00|39907.6|39900.6|39910.1|39903.1|39910.1|39903.1|39895.1|39888.1|43
1712228100000|2024-04-04 10:55:00|39915.1|39908.1|39922.6|39915.6|39925.1|39918.1|39915.1|39908.1|25
1712228400000|2024-04-04 11:00:00|39925.1|39918.1|39915.1|39908.1|39927.6|39920.6|39900.1|39893.1|406
1712228700000|2024-04-04 11:05:00|39917.6|39910.6|39920.1|39913.1|39920.1|39913.1|39907.6|39900.6|15
1712229000000|2024-04-04 11:10:00|39917.6|39910.6|39927.6|39920.6|39930.1|39923.1|39915.1|39908.1|65
1712229300000|2024-04-04 11:15:00|39930.1|39923.1|39920.1|39913.1|39930.1|39923.1|39920.1|39913.1|10
1712229600000|2024-04-04 11:20:00|39917.6|39910.6|39922.6|39915.6|39925.1|39918.1|39910.1|39903.1|35
1712229900000|2024-04-04 11:25:00|39925.1|39918.1|39930.1|39923.1|39930.1|39923.1|39920.1|39913.1|7
1712230200000|2024-04-04 11:30:00|39927.6|39920.6|39915.1|39908.1|39930.1|39923.1|39915.1|39908.1|6
1712230500000|2024-04-04 11:35:00|39917.6|39910.6|39905.1|39898.1|39920.1|39913.1|39905.1|39898.1|8
1712230800000|2024-04-04 11:40:00|39902.6|39895.6|39895.1|39888.1|39907.6|39900.6|39892.6|39885.6|62
1712231100000|2024-04-04 11:45:00|39892.6|39885.6|39890.1|39883.1|39905.1|39898.1|39890.1|39883.1|111
1712231400000|2024-04-04 11:50:00|39892.6|39885.6|39897.6|39890.6|39900.1|39893.1|39890.1|39883.1|57
1712231700000|2024-04-04 11:55:00|39900.1|39893.1|39900.1|39893.1|39910.1|39903.1|39897.6|39890.6|53
1712232000000|2024-04-04 12:00:00|39897.6|39890.6|39895.1|39888.1|39897.6|39890.6|39885.1|39878.1|47
1712232300000|2024-04-04 12:05:00|39892.6|39885.6|39905.1|39898.1|39905.1|39898.1|39892.6|39885.6|38
1712232600000|2024-04-04 12:10:00|39902.6|39895.6|39890.1|39883.1|39905.1|39898.1|39885.1|39878.1|34
1712232900000|2024-04-04 12:15:00|39892.6|39885.6|39872.6|39865.6|39892.6|39885.6|39870.1|39863.1|30
1712233200000|2024-04-04 12:20:00|39875.1|39868.1|39880.1|39873.1|39885.1|39878.1|39865.1|39858.1|37
1712233500000|2024-04-04 12:25:00|39877.6|39870.6|39882.6|39875.6|39892.6|39885.6|39877.6|39870.6|54
1712233800000|2024-04-04 12:30:00|39885.1|39878.1|39905.1|39898.1|39910.1|39903.1|39882.6|39875.6|84
1712234100000|2024-04-04 12:35:00|39907.6|39900.6|39915.1|39908.1|39920.1|39913.1|39902.6|39895.6|34
1712234400000|2024-04-04 12:40:00|39920.1|39913.1|39917.6|39910.6|39925.1|39918.1|39912.6|39905.6|57
1712234700000|2024-04-04 12:45:00|39920.1|39913.1|39940.1|39933.1|39942.6|39935.6|39915.1|39908.1|38
1712235000000|2024-04-04 12:50:00|39942.6|39935.6|39940.1|39933.1|39950.1|39943.1|39940.1|39933.1|45
1712235300000|2024-04-04 12:55:00|39942.6|39935.6|39965.1|39958.1|39970.1|39963.1|39942.6|39935.6|160
1712235600000|2024-04-04 13:00:00|39967.6|39960.6|39955.1|39948.1|39970.1|39963.1|39952.6|39945.6|53
1712235900000|2024-04-04 13:05:00|39957.6|39950.6|39975.1|39968.1|39980.1|39973.1|39955.1|39948.1|47
1712236200000|2024-04-04 13:10:00|39977.6|39970.6|39972.6|39965.6|39985.1|39978.1|39970.1|39963.1|63
1712236500000|2024-04-04 13:15:00|39970.1|39963.1|39980.1|39973.1|39980.1|39973.1|39960.1|39953.1|67
1712236800000|2024-04-04 13:20:00|39982.6|39975.6|39987.6|39980.6|39990.1|39983.1|39980.1|39973.1|33
1712237100000|2024-04-04 13:25:00|39985.1|39978.1|39982.6|39975.6|39990.1|39983.1|39975.1|39968.1|30
1712237400000|2024-04-04 13:30:00|39985.1|39978.1|39972.6|39965.6|39987.6|39980.6|39965.1|39958.1|148
1712237700000|2024-04-04 13:35:00|39975.1|39968.1|39940.1|39933.1|39980.1|39973.1|39930.1|39923.1|204
1712238000000|2024-04-04 13:40:00|39945.1|39938.1|39975.1|39968.1|39980.1|39973.1|39937.6|39930.6|103
1712238300000|2024-04-04 13:45:00|39980.1|39973.1|39965.1|39958.1|39980.1|39973.1|39950.1|39943.1|103
1712238600000|2024-04-04 13:50:00|39962.6|39955.6|39970.1|39963.1|39970.1|39963.1|39940.1|39933.1|210
1712238900000|2024-04-04 13:55:00|39972.6|39965.6|39985.1|39978.1|39990.1|39983.1|39970.1|39963.1|190
1712239200000|2024-04-04 14:00:00|39987.6|39980.6|39980.1|39973.1|40010.1|40003.1|39980.1|39973.1|198
1712239500000|2024-04-04 14:05:00|39985.1|39978.1|39992.6|39985.6|40000.1|39993.1|39975.1|39968.1|139
1712239800000|2024-04-04 14:10:00|39995.1|39988.1|39992.6|39985.6|40010.1|40003.1|39990.1|39983.1|109
1712240100000|2024-04-04 14:15:00|39995.1|39988.1|39980.1|39973.1|40000.1|39993.1|39980.1|39973.1|72
1712240400000|2024-04-04 14:20:00|39985.1|39978.1|39957.6|39950.6|39985.1|39978.1|39950.1|39943.1|141
1712240700000|2024-04-04 14:25:00|39960.1|39953.1|39965.1|39958.1|39975.1|39968.1|39950.1|39943.1|109
1712241000000|2024-04-04 14:30:00|39960.1|39953.1|39950.1|39943.1|39967.6|39960.6|39950.1|39943.1|85
1712241300000|2024-04-04 14:35:00|39952.6|39945.6|39980.1|39973.1|39980.1|39973.1|39945.1|39938.1|55
1712241600000|2024-04-04 14:40:00|39975.1|39968.1|39987.6|39980.6|39990.1|39983.1|39972.6|39965.6|33
1712241900000|2024-04-04 14:45:00|39990.1|39983.1|39990.1|39983.1|39997.6|39990.6|39985.1|39978.1|55
1712242200000|2024-04-04 14:50:00|39995.1|39988.1|39982.6|39975.6|39997.6|39990.6|39975.1|39968.1|43
1712242500000|2024-04-04 14:55:00|39985.1|39978.1|39980.1|39973.1|39990.1|39983.1|39980.1|39973.1|34
1712242800000|2024-04-04 15:00:00|39985.1|39978.1|39972.6|39965.6|39990.1|39983.1|39970.1|39963.1|88
1712243100000|2024-04-04 15:05:00|39970.1|39963.1|39965.1|39958.1|39975.1|39968.1|39955.1|39948.1|59
1712243400000|2024-04-04 15:10:00|39967.6|39960.6|39935.1|39928.1|39970.1|39963.1|39935.1|39928.1|179
1712243700000|2024-04-04 15:15:00|39937.6|39930.6|39922.6|39915.6|39945.1|39938.1|39922.6|39915.6|51
1712244000000|2024-04-04 15:20:00|39925.1|39918.1|39925.1|39918.1|39927.6|39920.6|39910.1|39903.1|79
1712244300000|2024-04-04 15:25:00|39922.6|39915.6|39935.1|39928.1|39935.1|39928.1|39915.1|39908.1|51
1712244600000|2024-04-04 15:30:00|39937.6|39930.6|39925.1|39918.1|39940.1|39933.1|39922.6|39915.6|120
1712244900000|2024-04-04 15:35:00|39927.6|39920.6|39920.1|39913.1|39935.1|39928.1|39915.1|39908.1|112
1712245200000|2024-04-04 15:40:00|39922.6|39915.6|39925.1|39918.1|39935.1|39928.1|39922.6|39915.6|38
1712245500000|2024-04-04 15:45:00|39930.1|39923.1|39910.1|39903.1|39935.1|39928.1|39907.6|39900.6|84
1712245800000|2024-04-04 15:50:00|39912.6|39905.6|39925.1|39918.1|39935.1|39928.1|39910.1|39903.1|62
1712246100000|2024-04-04 15:55:00|39922.6|39915.6|39905.1|39898.1|39925.1|39918.1|39905.1|39898.1|52
1712246400000|2024-04-04 16:00:00|39907.6|39900.6|39905.1|39898.1|39915.1|39908.1|39900.1|39893.1|63
1712246700000|2024-04-04 16:05:00|39910.1|39903.1|39915.1|39908.1|39925.1|39918.1|39900.1|39893.1|60
1712247000000|2024-04-04 16:10:00|39917.6|39910.6|39897.6|39890.6|39925.1|39918.1|39897.6|39890.6|110
1712247300000|2024-04-04 16:15:00|39900.1|39893.1|39902.6|39895.6|39915.1|39908.1|39897.6|39890.6|53
1712247600000|2024-04-04 16:20:00|39905.1|39898.1|39905.1|39898.1|39915.1|39908.1|39895.1|39888.1|45
1712247900000|2024-04-04 16:25:00|39907.6|39900.6|39900.1|39893.1|39907.6|39900.6|39890.1|39883.1|20
1712248200000|2024-04-04 16:30:00|39902.6|39895.6|39900.1|39893.1|39905.1|39898.1|39895.1|39888.1|29
1712248500000|2024-04-04 16:35:00|39897.6|39890.6|39905.1|39898.1|39910.1|39903.1|39895.1|39888.1|29
1712248800000|2024-04-04 16:40:00|39907.6|39900.6|39912.6|39905.6|39915.1|39908.1|39907.6|39900.6|14
1712249100000|2024-04-04 16:45:00|39910.1|39903.1|39907.6|39900.6|39915.1|39908.1|39905.1|39898.1|22
1712249400000|2024-04-04 16:50:00|39910.1|39903.1|39915.1|39908.1|39915.1|39908.1|39905.1|39898.1|23
1712249700000|2024-04-04 16:55:00|39912.6|39905.6|39910.1|39903.1|39915.1|39908.1|39890.1|39883.1|34
1712250000000|2024-04-04 17:00:00|39912.6|39905.6|39895.1|39888.1|39912.6|39905.6|39890.1|39883.1|53
1712250300000|2024-04-04 17:05:00|39897.6|39890.6|39900.1|39893.1|39900.1|39893.1|39895.1|39888.1|36
1712250600000|2024-04-04 17:10:00|39897.6|39890.6|39897.6|39890.6|39910.1|39903.1|39895.1|39888.1|72
1712250900000|2024-04-04 17:15:00|39900.1|39893.1|39882.6|39875.6|39900.1|39893.1|39880.1|39873.1|42
1712251200000|2024-04-04 17:20:00|39880.1|39873.1|39885.1|39878.1|39885.1|39878.1|39875.1|39868.1|33
1712251500000|2024-04-04 17:25:00|39887.6|39880.6|39900.1|39893.1|39900.1|39893.1|39887.6|39880.6|19
1712251800000|2024-04-04 17:30:00|39897.6|39890.6|39880.1|39873.1|39900.1|39893.1|39875.1|39868.1|21
1712252100000|2024-04-04 17:35:00|39877.6|39870.6|39880.1|39873.1|39890.1|39883.1|39875.1|39868.1|9
1712252400000|2024-04-04 17:40:00|39877.6|39870.6|39855.1|39848.1|39880.1|39873.1|39850.1|39843.1|51
1712252700000|2024-04-04 17:45:00|39852.6|39845.6|39835.1|39828.1|39855.1|39848.1|39815.1|39808.1|80
1712253000000|2024-04-04 17:50:00|39832.6|39825.6|39850.1|39843.1|39852.6|39845.6|39830.1|39823.1|16
1712253300000|2024-04-04 17:55:00|39847.6|39840.6|39835.1|39828.1|39860.1|39853.1|39830.1|39823.1|54
1712253600000|2024-04-04 18:00:00|39830.1|39823.1|39825.1|39818.1|39840.1|39833.1|39815.1|39808.1|110
1712253900000|2024-04-04 18:05:00|39822.6|39815.6|39730.1|39723.1|39825.1|39818.1|39727.6|39720.6|320
1712254200000|2024-04-04 18:10:00|39732.6|39725.6|39682.6|39675.6|39735.1|39728.1|39675.1|39668.1|319
1712254500000|2024-04-04 18:15:00|39685.1|39678.1|39605.1|39598.1|39685.1|39678.1|39592.6|39585.6|419
1712254800000|2024-04-04 18:20:00|39602.6|39595.6|39615.1|39608.1|39640.1|39633.1|39580.1|39573.1|521
1712255100000|2024-04-04 18:25:00|39617.6|39610.6|39550.1|39543.1|39625.1|39618.1|39545.1|39538.1|345
1712255400000|2024-04-04 18:30:00|39547.6|39540.6|39450.1|39443.1|39547.6|39540.6|39420.1|39413.1|574
1712255700000|2024-04-04 18:35:00|39455.1|39448.1|39487.6|39480.6|39542.6|39535.6|39445.1|39438.1|308
1712256000000|2024-04-04 18:40:00|39485.1|39478.1|39410.1|39403.1|39490.1|39483.1|39402.6|39395.6|141
1712256300000|2024-04-04 18:45:00|39412.6|39405.6|39462.6|39455.6|39470.1|39463.1|39400.1|39393.1|133
1712256600000|2024-04-04 18:50:00|39465.1|39458.1|39380.1|39373.1|39465.1|39458.1|39377.6|39370.6|163
1712256900000|2024-04-04 18:55:00|39377.6|39370.6|39305.1|39298.1|39377.6|39370.6|39257.6|39250.6|900
1712257200000|2024-04-04 19:00:00|39302.6|39295.6|39302.6|39295.6|39352.6|39345.6|39225.1|39218.1|506
1712257500000|2024-04-04 19:05:00|39305.1|39298.1|39315.1|39308.1|39350.1|39343.1|39290.1|39283.1|204
1712257800000|2024-04-04 19:10:00|39317.6|39310.6|39305.1|39298.1|39317.6|39310.6|39250.1|39243.1|181
1712258100000|2024-04-04 19:15:00|39307.6|39300.6|39275.1|39268.1|39320.1|39313.1|39250.1|39243.1|313
1712258400000|2024-04-04 19:20:00|39272.6|39265.6|39287.6|39280.6|39335.1|39328.1|39272.6|39265.6|270
1712258700000|2024-04-04 19:25:00|39285.1|39278.1|39212.6|39205.6|39307.6|39300.6|39212.6|39205.6|371
1712259000000|2024-04-04 19:30:00|39210.1|39203.1|39230.1|39223.1|39235.1|39228.1|39185.1|39178.1|390
1712259300000|2024-04-04 19:35:00|39227.6|39220.6|39097.6|39090.6|39227.6|39220.6|39070.1|39063.1|1181
1712259600000|2024-04-04 19:40:00|39100.1|39093.1|39150.1|39143.1|39155.1|39148.1|39097.6|39090.6|331
1712259900000|2024-04-04 19:45:00|39152.6|39145.6|39202.6|39195.6|39202.6|39195.6|39135.1|39128.1|289
1712260200000|2024-04-04 19:50:00|39200.1|39193.1|39175.1|39168.1|39227.6|39220.6|39135.1|39128.1|522
1712260500000|2024-04-04 19:55:00|39170.1|39163.1|39117.6|39110.6|39187.6|39180.6|39092.6|39085.6|651
1712260800000|2024-04-04 20:00:00|39115.1|39108.1|39152.6|39145.6|39162.6|39155.6|39105.1|39098.1|198
1712261100000|2024-04-04 20:05:00|39147.6|39140.6|39150.1|39143.1|39165.1|39158.1|39127.6|39120.6|70
1712261400000|2024-04-04 20:10:00|39152.6|39145.6|39165.1|39158.1|39167.6|39160.6|39147.6|39140.6|122
1712261700000|2024-04-04 20:15:00|39160.1|39153.1|39137.6|39130.6|39162.6|39155.6|39110.1|39103.1|263
1712262000000|2024-04-04 20:20:00|39140.1|39133.1|39115.1|39108.1|39147.6|39140.6|39112.6|39105.6|43
1712262300000|2024-04-04 20:25:00|39110.1|39103.1|39092.6|39085.6|39110.1|39103.1|39075.1|39068.1|201
1712262600000|2024-04-04 20:30:00|39095.1|39088.1|39080.1|39073.1|39107.6|39100.6|39080.1|39073.1|69
1712262900000|2024-04-04 20:35:00|39082.6|39075.6|39097.6|39090.6|39097.6|39090.6|39082.6|39075.6|21
1712263200000|2024-04-04 20:40:00|39100.1|39093.1|39102.6|39095.6|39110.1|39103.1|39095.1|39088.1|10
1712263500000|2024-04-04 20:45:00|39105.1|39098.1|39102.6|39095.6|39110.1|39103.1|39097.6|39090.6|15
1712263800000|2024-04-04 20:50:00|39105.1|39098.1|39090.1|39083.1|39105.1|39098.1|39090.1|39083.1|27
1712264100000|2024-04-04 20:55:00|39092.6|39085.6|39091.6|39076.6|39100.1|39093.1|39085.1|39076.6|39
1712264400000|2024-04-04 21:00:00|39094.1|39079.1|39104.1|39089.1|39104.1|39089.1|39094.1|39079.1|1
1712264700000|2024-04-04 21:05:00|39101.6|39086.6|39101.6|39086.6|39101.6|39086.6|39101.6|39086.6|1
1712265000000|2024-04-04 21:10:00|39099.1|39084.1|39105.5|39075.5|39105.5|39086.6|39096.6|39075.3|13647
1712265300000|2024-04-04 21:15:00|39104.7|39074.7|39104.7|39074.7|39105|39075|39103.5|39073.5|0
1712265600000|2024-04-04 21:20:00|39105|39075|39104.3|39074.3|39107|39077|39104.3|39074.3|0
1712265900000|2024-04-04 21:25:00|39105|39075|39104.3|39074.3|39105|39075|39103.5|39073.5|0
1712266200000|2024-04-04 21:30:00|39103.5|39073.5|39106|39076|39109.2|39079.2|39102.5|39072.5|0
1712266500000|2024-04-04 21:35:00|39108.7|39078.7|39105.8|39075.8|39109.9|39079.9|39105.3|39075.3|0
1712266800000|2024-04-04 21:40:00|39107.4|39077.4|39107.2|39077.2|39108|39078|39104.8|39074.8|0
1712267100000|2024-04-04 21:45:00|39107.4|39077.4|39106.6|39076.6|39107.6|39077.6|39106.6|39076.6|0
1712267400000|2024-04-04 21:50:00|39106.8|39076.8|39105.5|39075.5|39107|39077|39104.3|39074.3|0
1712267700000|2024-04-04 21:55:00|39105.6|39075.6|39106.8|39076.8|39107.6|39077.6|39104.1|39074.1|0
1712268000000|2024-04-04 22:00:00|39115.4|39085.4|39161.6|39146.6|39204.1|39189.1|39115.4|39085.4|37
1712268300000|2024-04-04 22:05:00|39159.1|39144.1|39156.6|39141.6|39159.1|39144.1|39129.1|39114.1|9
1712268600000|2024-04-04 22:10:00|39159.1|39144.1|39156.6|39141.6|39164.1|39149.1|39149.1|39134.1|13
1712268900000|2024-04-04 22:15:00|39154.1|39139.1|39179.1|39164.1|39179.1|39164.1|39154.1|39139.1|14
1712269200000|2024-04-04 22:20:00|39176.6|39161.6|39119.1|39104.1|39176.6|39161.6|39101.6|39086.6|18
1712269500000|2024-04-04 22:25:00|39131.6|39116.6|39121.6|39106.6|39131.6|39116.6|39114.1|39099.1|7
1712269800000|2024-04-04 22:30:00|39124.1|39109.1|39141.6|39126.6|39144.1|39129.1|39124.1|39109.1|11
1712270100000|2024-04-04 22:35:00|39139.1|39124.1|39106.6|39091.6|39139.1|39124.1|39106.6|39091.6|3
1712270400000|2024-04-04 22:40:00|39109.1|39094.1|39129.1|39114.1|39131.6|39116.6|39109.1|39094.1|1
1712270700000|2024-04-04 22:45:00|39134.1|39119.1|39111.6|39096.6|39136.6|39121.6|39111.6|39096.6|4
1712271000000|2024-04-04 22:50:00|39114.1|39099.1|39106.6|39091.6|39114.1|39099.1|39099.1|39084.1|2
1712271300000|2024-04-04 22:55:00|39119.1|39104.1|39126.6|39111.6|39134.1|39119.1|39119.1|39104.1|5
1712271600000|2024-04-04 23:00:00|39129.1|39114.1|39121.6|39106.6|39129.1|39114.1|39086.6|39071.6|5
1712271900000|2024-04-04 23:05:00|39124.1|39109.1|39109.1|39094.1|39124.1|39109.1|39109.1|39094.1|9
1712272200000|2024-04-04 23:10:00|39106.6|39091.6|39109.1|39094.1|39111.6|39096.6|39106.6|39091.6|5
1712272500000|2024-04-04 23:15:00|39106.6|39091.6|39086.6|39071.6|39106.6|39091.6|39084.1|39069.1|16
1712272800000|2024-04-04 23:20:00|39089.1|39074.1|39106.6|39091.6|39106.6|39091.6|39089.1|39074.1|7
1712273100000|2024-04-04 23:25:00|39109.1|39094.1|39119.1|39104.1|39121.6|39106.6|39109.1|39094.1|20
1712273400000|2024-04-04 23:30:00|39116.6|39101.6|39160.1|39153.1|39182.6|39175.6|39102.6|39095.6|15291
1712273700000|2024-04-04 23:35:00|39162.6|39155.6|39182.6|39175.6|39195.1|39188.1|39157.6|39150.6|265
1712274000000|2024-04-04 23:40:00|39190.1|39183.1|39185.1|39178.1|39205.1|39198.1|39155.1|39148.1|242
1712274300000|2024-04-04 23:45:00|39187.6|39180.6|39185.1|39178.1|39207.6|39200.6|39130.1|39123.1|440
1712274600000|2024-04-04 23:50:00|39182.6|39175.6|39225.1|39218.1|39232.6|39225.6|39177.6|39170.6|249
1712274900000|2024-04-04 23:55:00|39222.6|39215.6|39212.6|39205.6|39230.1|39223.1|39187.6|39180.6|231
1712275200000|2024-04-05 00:00:00|39187.6|39180.6|39217.6|39210.6|39232.6|39225.6|39127.6|39120.6|1282
1712275500000|2024-04-05 00:05:00|39215.1|39208.1|39190.1|39183.1|39217.6|39210.6|39110.1|39103.1|855
1712275800000|2024-04-05 00:10:00|39192.6|39185.6|39215.1|39208.1|39262.6|39255.6|39180.1|39173.1|766
1712276100000|2024-04-05 00:15:00|39217.6|39210.6|39172.6|39165.6|39235.1|39228.1|39135.1|39128.1|884
1712276400000|2024-04-05 00:20:00|39170.1|39163.1|39120.1|39113.1|39175.1|39168.1|39105.1|39098.1|635
1712276700000|2024-04-05 00:25:00|39122.6|39115.6|39135.2|39128.2|39180.2|39173.2|39105.1|39098.1|568
1712277000000|2024-04-05 00:30:00|39132.7|39125.7|39067.7|39060.7|39135.2|39128.2|39065.2|39058.2|598
1712277300000|2024-04-05 00:35:00|39070.2|39063.2|39075.2|39068.2|39085.2|39078.2|39030.2|39023.2|656
1712277600000|2024-04-05 00:40:00|39072.7|39065.7|39050.2|39043.2|39092.7|39085.7|39035.2|39028.2|443
1712277900000|2024-04-05 00:45:00|39047.7|39040.7|39062.7|39055.7|39077.7|39070.7|39032.7|39025.7|557
1712278200000|2024-04-05 00:50:00|39060.2|39053.2|39055.2|39048.2|39092.7|39085.7|39042.7|39035.7|363
1712278500000|2024-04-05 00:55:00|39060.2|39053.2|39032.7|39025.7|39060.2|39053.2|39010.2|39003.2|394
1712278800000|2024-04-05 01:00:00|39030.2|39023.2|39005.2|38998.2|39030.2|39023.2|38985.2|38978.2|752
1712279100000|2024-04-05 01:05:00|39002.7|38995.7|39010.2|39003.2|39025.2|39018.2|38975.2|38968.2|430
1712279400000|2024-04-05 01:10:00|39015.2|39008.2|39045.2|39038.2|39065.2|39058.2|39012.7|39005.7|371
1712279700000|2024-04-05 01:15:00|39047.7|39040.7|39020.2|39013.2|39047.7|39040.7|38990.2|38983.2|273
1712280000000|2024-04-05 01:20:00|39025.2|39018.2|38970.2|38963.2|39030.2|39023.2|38965.2|38958.2|318
1712280300000|2024-04-05 01:25:00|38972.7|38965.7|38932.7|38925.7|38985.2|38978.2|38917.7|38910.7|524
1712280600000|2024-04-05 01:30:00|38930.2|38923.2|38870.2|38863.2|38945.2|38938.2|38870.2|38863.2|638
1712280900000|2024-04-05 01:35:00|38872.7|38865.7|38922.7|38915.7|38935.2|38928.2|38870.2|38863.2|468
1712281200000|2024-04-05 01:40:00|38925.2|38918.2|38912.7|38905.7|38927.7|38920.7|38895.2|38888.2|326
1712281500000|2024-04-05 01:45:00|38910.2|38903.2|38845.2|38838.2|38915.2|38908.2|38835.2|38828.2|322
1712281800000|2024-04-05 01:50:00|38842.7|38835.7|38815.2|38808.2|38855.2|38848.2|38800.2|38793.2|269
1712282100000|2024-04-05 01:55:00|38812.7|38805.7|38830.2|38823.2|38835.2|38828.2|38790.2|38783.2|351
1712282400000|2024-04-05 02:00:00|38825.2|38818.2|38862.7|38855.7|38892.7|38885.7|38820.2|38813.2|510
1712282700000|2024-04-05 02:05:00|38865.2|38858.2|38855.2|38848.2|38872.7|38865.7|38802.7|38795.7|511
1712283000000|2024-04-05 02:10:00|38850.2|38843.2|38887.7|38880.7|38890.2|38883.2|38820.2|38813.2|260
1712283300000|2024-04-05 02:15:00|38885.2|38878.2|38840.2|38833.2|38895.2|38888.2|38827.7|38820.7|207
1712283600000|2024-04-05 02:20:00|38837.7|38830.7|38825.2|38818.2|38862.7|38855.7|38820.2|38813.2|154
1712283900000|2024-04-05 02:25:00|38827.7|38820.7|38840.2|38833.2|38865.2|38858.2|38827.7|38820.7|153
1712284200000|2024-04-05 02:30:00|38835.2|38828.2|38845.2|38838.2|38845.2|38838.2|38820.2|38813.2|188
1712284500000|2024-04-05 02:35:00|38850.2|38843.2|38845.2|38838.2|38857.7|38850.7|38825.2|38818.2|132
1712284800000|2024-04-05 02:40:00|38855.2|38848.2|38840.2|38833.2|38882.7|38875.7|38830.2|38823.2|177
1712285100000|2024-04-05 02:45:00|38845.2|38838.2|38822.7|38815.7|38845.2|38838.2|38815.2|38808.2|225
1712285400000|2024-04-05 02:50:00|38820.2|38813.2|38795.2|38788.2|38840.2|38833.2|38785.2|38778.2|434
1712285700000|2024-04-05 02:55:00|38792.7|38785.7|38820.2|38813.2|38825.2|38818.2|38775.2|38768.2|185
1712286000000|2024-04-05 03:00:00|38817.7|38810.7|38825.2|38818.2|38827.7|38820.7|38800.2|38793.2|84
1712286300000|2024-04-05 03:05:00|38822.7|38815.7|38865.2|38858.2|38865.2|38858.2|38810.2|38803.2|104
1712286600000|2024-04-05 03:10:00|38862.7|38855.7|38847.7|38840.7|38880.2|38873.2|38840.2|38833.2|317
1712286900000|2024-04-05 03:15:00|38845.2|38838.2|38840.2|38833.2|38852.7|38845.7|38820.2|38813.2|228
1712287200000|2024-04-05 03:20:00|38837.7|38830.7|38845.2|38838.2|38862.7|38855.7|38835.2|38828.2|77
1712287500000|2024-04-05 03:25:00|38847.7|38840.7|38845.2|38838.2|38847.7|38840.7|38822.7|38815.7|101
1712287800000|2024-04-05 03:30:00|38847.7|38840.7|38892.7|38885.7|38900.2|38893.2|38847.7|38840.7|247
1712288100000|2024-04-05 03:35:00|38895.2|38888.2|38950.2|38943.2|38960.2|38953.2|38875.2|38868.2|377
1712288400000|2024-04-05 03:40:00|38947.7|38940.7|38942.7|38935.7|38965.2|38958.2|38907.7|38900.7|199
1712288700000|2024-04-05 03:45:00|38945.2|38938.2|38990.2|38983.2|38995.2|38988.2|38915.2|38908.2|215
1712289000000|2024-04-05 03:50:00|38992.7|38985.7|39057.7|39050.7|39065.2|39058.2|38977.7|38970.7|398
1712289300000|2024-04-05 03:55:00|39055.2|39048.2|39070.2|39063.2|39075.2|39068.2|39020.2|39013.2|417
1712289600000|2024-04-05 04:00:00|39067.7|39060.7|39032.7|39025.7|39075.2|39068.2|39020.2|39013.2|354
1712289900000|2024-04-05 04:05:00|39035.2|39028.2|39032.7|39025.7|39047.7|39040.7|39010.2|39003.2|214
1712290200000|2024-04-05 04:10:00|39030.2|39023.2|39030.2|39023.2|39065.2|39058.2|39020.2|39013.2|230
1712290500000|2024-04-05 04:15:00|39032.7|39025.7|38990.2|38983.2|39057.7|39050.7|38990.2|38983.2|189
1712290800000|2024-04-05 04:20:00|38985.2|38978.2|39057.7|39050.7|39057.7|39050.7|38985.2|38978.2|167
1712291100000|2024-04-05 04:25:00|39055.2|39048.2|39030.2|39023.2|39057.7|39050.7|39020.2|39013.2|177
1712291400000|2024-04-05 04:30:00|39032.7|39025.7|39012.7|39005.7|39032.7|39025.7|38997.7|38990.7|169
1712291700000|2024-04-05 04:35:00|39010.2|39003.2|38975.2|38968.2|39025.2|39018.2|38970.2|38963.2|167
1712292000000|2024-04-05 04:40:00|38977.7|38970.7|38970.2|38963.2|38995.2|38988.2|38960.2|38953.2|207
1712292300000|2024-04-05 04:45:00|38960.2|38953.2|38985.2|38978.2|38992.7|38985.7|38950.2|38943.2|158
1712292600000|2024-04-05 04:50:00|38982.7|38975.7|38965.2|38958.2|38995.2|38988.2|38965.2|38958.2|117
1712292900000|2024-04-05 04:55:00|38967.7|38960.7|38950.2|38943.2|38975.2|38968.2|38940.2|38933.2|266
1712293200000|2024-04-05 05:00:00|38952.7|38945.7|38945.2|38938.2|38975.2|38968.2|38930.2|38923.2|255
1712293500000|2024-04-05 05:05:00|38947.7|38940.7|39000.2|38993.2|39005.2|38998.2|38945.2|38938.2|359
1712293800000|2024-04-05 05:10:00|39002.7|38995.7|38960.2|38953.2|39010.2|39003.2|38957.7|38950.7|357
1712294100000|2024-04-05 05:15:00|38962.7|38955.7|38940.2|38933.2|38965.2|38958.2|38915.2|38908.2|267
1712294400000|2024-04-05 05:20:00|38937.7|38930.7|38945.2|38938.2|38967.7|38960.7|38927.7|38920.7|370
1712294700000|2024-04-05 05:25:00|38947.7|38940.7|38942.7|38935.7|38965.2|38958.2|38925.2|38918.2|263
1712295000000|2024-04-05 05:30:00|38945.2|38938.2|38912.7|38905.7|38945.2|38938.2|38890.2|38883.2|376
1712295300000|2024-04-05 05:35:00|38910.2|38903.2|38962.7|38955.7|38970.2|38963.2|38910.2|38903.2|232
1712295600000|2024-04-05 05:40:00|38960.2|38953.2|38992.7|38985.7|39005.2|38998.2|38952.7|38945.7|449
1712295900000|2024-04-05 05:45:00|38995.2|38988.2|38987.7|38980.7|39017.7|39010.7|38975.2|38968.2|330
1712296200000|2024-04-05 05:50:00|38985.2|38978.2|38990.2|38983.2|39010.2|39003.2|38980.2|38973.2|395
1712296500000|2024-04-05 05:55:00|38992.7|38985.7|39007.7|39000.7|39020.2|39013.2|38972.7|38965.7|900
1712296800000|2024-04-05 06:00:00|39010.2|39003.2|39000.2|38993.2|39030.2|39023.2|38995.2|38988.2|1259
1712297100000|2024-04-05 06:05:00|38995.2|38988.2|38975.2|38968.2|39005.2|38998.2|38970.2|38963.2|549
1712297400000|2024-04-05 06:10:00|38977.7|38970.7|38972.7|38965.7|38980.2|38973.2|38912.7|38905.7|570
1712297700000|2024-04-05 06:15:00|38977.7|38970.7|38965.2|38958.2|38992.7|38985.7|38940.2|38933.2|174
1712298000000|2024-04-05 06:20:00|38967.7|38960.7|38975.2|38968.2|38977.7|38970.7|38960.2|38953.2|112
1712298300000|2024-04-05 06:25:00|38972.7|38965.7|38965.2|38958.2|38990.2|38983.2|38962.7|38955.7|87
1712298600000|2024-04-05 06:30:00|38967.7|38960.7|39015.2|39008.2|39015.2|39008.2|38967.7|38960.7|164
1712298900000|2024-04-05 06:35:00|39017.7|39010.7|39015.2|39008.2|39020.2|39013.2|38992.7|38985.7|120
1712299200000|2024-04-05 06:40:00|39020.2|39013.2|39010.2|39003.2|39020.2|39013.2|38985.2|38978.2|57
1712299500000|2024-04-05 06:45:00|39007.7|39000.7|38992.7|38985.7|39007.7|39000.7|38992.7|38985.7|14
1712299800000|2024-04-05 06:50:00|38990.2|38983.2|38987.7|38980.7|38995.2|38988.2|38982.7|38975.7|33
1712300100000|2024-04-05 06:55:00|38992.7|38985.7|39007.7|39000.7|39020.2|39013.2|38992.7|38985.7|51
1712300400000|2024-04-05 07:00:00|39005.2|38998.2|38992.7|38985.7|39007.7|39000.7|38982.7|38975.7|112
1712300700000|2024-04-05 07:05:00|38990.2|38983.2|39002.7|38995.7|39005.2|38998.2|38977.7|38970.7|68
1712301000000|2024-04-05 07:10:00|39005.2|38998.2|39030.2|39023.2|39032.7|39025.7|38997.7|38990.7|209
1712301300000|2024-04-05 07:15:00|39027.7|39020.7|39022.7|39015.7|39032.7|39025.7|39005.2|38998.2|210
1712301600000|2024-04-05 07:20:00|39025.2|39018.2|39052.7|39045.7|39070.2|39063.2|39025.2|39018.2|107
1712301900000|2024-04-05 07:25:00|39050.2|39043.2|39050.2|39043.2|39057.7|39050.7|39040.2|39033.2|111
1712302200000|2024-04-05 07:30:00|39047.7|39040.7|39050.2|39043.2|39060.2|39053.2|39035.2|39028.2|156
1712302500000|2024-04-05 07:35:00|39047.7|39040.7|39037.7|39030.7|39060.2|39053.2|39032.7|39025.7|253
1712302800000|2024-04-05 07:40:00|39035.2|39028.2|39015.2|39008.2|39042.7|39035.7|39005.2|38998.2|71
1712303100000|2024-04-05 07:45:00|39012.7|39005.7|39005.2|38998.2|39015.2|39008.2|39000.2|38993.2|106
1712303400000|2024-04-05 07:50:00|39000.2|38993.2|39015.2|39008.2|39015.2|39008.2|38990.2|38983.2|135
1712303700000|2024-04-05 07:55:00|39017.7|39010.7|39042.7|39035.7|39042.7|39035.7|39015.2|39008.2|161
1712304000000|2024-04-05 08:00:00|39045.2|39038.2|39060.2|39053.2|39072.7|39065.7|39032.7|39025.7|95
1712304300000|2024-04-05 08:05:00|39057.7|39050.7|39035.2|39028.2|39065.2|39058.2|39035.2|39028.2|156
1712304600000|2024-04-05 08:10:00|39032.7|39025.7|39050.2|39043.2|39057.7|39050.7|39022.7|39015.7|92
1712304900000|2024-04-05 08:15:00|39055.2|39048.2|39040.2|39033.2|39065.2|39058.2|39040.2|39033.2|117
1712305200000|2024-04-05 08:20:00|39042.7|39035.7|39052.7|39045.7|39060.2|39053.2|39030.2|39023.2|85
1712305500000|2024-04-05 08:25:00|39050.2|39043.2|39067.7|39060.7|39080.2|39073.2|39050.2|39043.2|66
1712305800000|2024-04-05 08:30:00|39065.2|39058.2|39085.2|39078.2|39095.2|39088.2|39065.2|39058.2|81
1712306100000|2024-04-05 08:35:00|39082.7|39075.7|39085.2|39078.2|39092.7|39085.7|39080.2|39073.2|45
1712306400000|2024-04-05 08:40:00|39090.2|39083.2|39085.2|39078.2|39092.7|39085.7|39072.7|39065.7|60
1712306700000|2024-04-05 08:45:00|39090.2|39083.2|39065.2|39058.2|39090.2|39083.2|39065.2|39058.2|38
1712307000000|2024-04-05 08:50:00|39067.7|39060.7|39067.7|39060.7|39075.2|39068.2|39050.2|39043.2|57
1712307300000|2024-04-05 08:55:00|39065.2|39058.2|39065.2|39058.2|39070.2|39063.2|39020.2|39013.2|559
1712307600000|2024-04-05 09:00:00|39067.7|39060.7|39065.2|39058.2|39070.2|39063.2|39045.2|39038.2|139
1712307900000|2024-04-05 09:05:00|39062.7|39055.7|39052.7|39045.7|39075.2|39068.2|39050.2|39043.2|70
1712308200000|2024-04-05 09:10:00|39055.2|39048.2|39050.2|39043.2|39060.2|39053.2|39035.2|39028.2|213
1712308500000|2024-04-05 09:15:00|39047.7|39040.7|39040.2|39033.2|39055.2|39048.2|39017.7|39010.7|98
1712308800000|2024-04-05 09:20:00|39035.2|39028.2|39040.2|39033.2|39052.7|39045.7|39035.2|39028.2|48
1712309100000|2024-04-05 09:25:00|39037.7|39030.7|39035.2|39028.2|39052.7|39045.7|39032.7|39025.7|19
1712309400000|2024-04-05 09:30:00|39030.2|39023.2|39035.2|39028.2|39045.2|39038.2|39022.7|39015.7|33
1712309700000|2024-04-05 09:35:00|39037.7|39030.7|39040.2|39033.2|39042.7|39035.7|39020.2|39013.2|62
1712310000000|2024-04-05 09:40:00|39042.7|39035.7|39020.2|39013.2|39045.2|39038.2|39010.2|39003.2|61
1712310300000|2024-04-05 09:45:00|39017.7|39010.7|39022.7|39015.7|39025.2|39018.2|39000.2|38993.2|28
1712310600000|2024-04-05 09:50:00|39020.2|39013.2|39035.2|39028.2|39035.2|39028.2|39020.2|39013.2|22
1712310900000|2024-04-05 09:55:00|39032.7|39025.7|39035.2|39028.2|39047.7|39040.7|39030.2|39023.2|40
1712311200000|2024-04-05 10:00:00|39037.7|39030.7|39030.2|39023.2|39045.2|39038.2|39020.2|39013.2|16
1712311500000|2024-04-05 10:05:00|39027.7|39020.7|39020.2|39013.2|39035.2|39028.2|39020.2|39013.2|16
1712311800000|2024-04-05 10:10:00|39022.7|39015.7|39010.2|39003.2|39035.2|39028.2|39007.7|39000.7|17
1712312100000|2024-04-05 10:15:00|39007.7|39000.7|39005.2|38998.2|39010.2|39003.2|39000.2|38993.2|25
1712312400000|2024-04-05 10:20:00|39002.7|38995.7|38987.7|38980.7|39007.7|39000.7|38980.2|38973.2|45
1712312700000|2024-04-05 10:25:00|38985.2|38978.2|39000.2|38993.2|39010.2|39003.2|38985.2|38978.2|41
1712313000000|2024-04-05 10:30:00|39002.7|38995.7|39015.2|39008.2|39022.7|39015.7|38995.2|38988.2|52
1712313300000|2024-04-05 10:35:00|39012.7|39005.7|39035.2|39028.2|39035.2|39028.2|39012.7|39005.7|31
1712313600000|2024-04-05 10:40:00|39040.2|39033.2|39035.2|39028.2|39045.2|39038.2|39030.2|39023.2|31
1712313900000|2024-04-05 10:45:00|39037.7|39030.7|39030.2|39023.2|39040.2|39033.2|39027.7|39020.7|54
1712314200000|2024-04-05 10:50:00|39032.7|39025.7|39032.7|39025.7|39050.2|39043.2|39030.2|39023.2|24
1712314500000|2024-04-05 10:55:00|39035.2|39028.2|39050.2|39043.2|39050.2|39043.2|39020.2|39013.2|51
1712314800000|2024-04-05 11:00:00|39055.2|39048.2|39055.2|39048.2|39070.2|39063.2|39042.7|39035.7|89
1712315100000|2024-04-05 11:05:00|39052.7|39045.7|39055.2|39048.2|39057.7|39050.7|39040.2|39033.2|25
1712315400000|2024-04-05 11:10:00|39052.7|39045.7|39045.2|39038.2|39060.2|39053.2|39040.2|39033.2|24
1712315700000|2024-04-05 11:15:00|39050.2|39043.2|39075.2|39068.2|39075.2|39068.2|39050.2|39043.2|32
1712316000000|2024-04-05 11:20:00|39080.2|39073.2|39060.2|39053.2|39080.2|39073.2|39060.2|39053.2|41
1712316300000|2024-04-05 11:25:00|39062.7|39055.7|39045.2|39038.2|39062.7|39055.7|39040.2|39033.2|47
1712316600000|2024-04-05 11:30:00|39042.7|39035.7|39035.2|39028.2|39045.2|39038.2|39030.2|39023.2|11
1712316900000|2024-04-05 11:35:00|39037.7|39030.7|39050.2|39043.2|39055.2|39048.2|39030.2|39023.2|50
1712317200000|2024-04-05 11:40:00|39052.7|39045.7|39050.2|39043.2|39067.7|39060.7|39045.2|39038.2|21
1712317500000|2024-04-05 11:45:00|39052.7|39045.7|39052.7|39045.7|39055.2|39048.2|39042.7|39035.7|92
1712317800000|2024-04-05 11:50:00|39055.2|39048.2|39045.2|39038.2|39057.7|39050.7|39040.2|39033.2|125
1712318100000|2024-04-05 11:55:00|39040.2|39033.2|39020.2|39013.2|39040.2|39033.2|39017.7|39010.7|80
1712318400000|2024-04-05 12:00:00|39022.7|39015.7|39055.2|39048.2|39055.2|39048.2|39022.7|39015.7|53
1712318700000|2024-04-05 12:05:00|39057.7|39050.7|39060.2|39053.2|39065.2|39058.2|39045.2|39038.2|46
1712319000000|2024-04-05 12:10:00|39057.7|39050.7|39065.2|39058.2|39075.2|39068.2|39057.7|39050.7|34
1712319300000|2024-04-05 12:15:00|39067.7|39060.7|39085.2|39078.2|39090.2|39083.2|39067.7|39060.7|59
1712319600000|2024-04-05 12:20:00|39087.7|39080.7|39062.7|39055.7|39090.2|39083.2|39062.7|39055.7|40
1712319900000|2024-04-05 12:25:00|39060.2|39053.2|39055.2|39048.2|39067.7|39060.7|39047.7|39040.7|151
1712320200000|2024-04-05 12:30:00|39047.7|39040.7|39035.2|39028.2|39047.7|39040.7|38920.2|38913.2|492
1712320500000|2024-04-05 12:35:00|39037.7|39030.7|39047.7|39040.7|39095.2|39088.2|38990.2|38983.2|162
1712320800000|2024-04-05 12:40:00|39045.2|39038.2|39200.2|39193.2|39210.2|39203.2|39037.7|39030.7|270
1712321100000|2024-04-05 12:45:00|39202.7|39195.7|39125.2|39118.2|39210.2|39203.2|39112.7|39105.7|400
1712321400000|2024-04-05 12:50:00|39122.7|39115.7|39147.7|39140.7|39167.7|39160.7|39107.7|39100.7|137
1712321700000|2024-04-05 12:55:00|39150.2|39143.2|39130.2|39123.2|39157.7|39150.7|39112.7|39105.7|178
1712322000000|2024-04-05 13:00:00|39132.7|39125.7|39137.7|39130.7|39177.7|39170.7|39122.7|39115.7|57
1712322300000|2024-04-05 13:05:00|39135.2|39128.2|39110.2|39103.2|39152.7|39145.7|39105.2|39098.2|72
1712322600000|2024-04-05 13:10:00|39107.7|39100.7|39070.2|39063.2|39112.7|39105.7|39060.2|39053.2|105
1712322900000|2024-04-05 13:15:00|39072.7|39065.7|39080.2|39073.2|39105.2|39098.2|39072.7|39065.7|44
1712323200000|2024-04-05 13:20:00|39082.7|39075.7|39085.2|39078.2|39090.2|39083.2|39067.7|39060.7|129
1712323500000|2024-04-05 13:25:00|39087.7|39080.7|39112.7|39105.7|39135.2|39128.2|39085.2|39078.2|120
1712323800000|2024-04-05 13:30:00|39117.7|39110.7|39145.2|39138.2|39157.7|39150.7|39082.7|39075.7|268
1712324100000|2024-04-05 13:35:00|39142.7|39135.7|39080.2|39073.2|39172.7|39165.7|39075.2|39068.2|127
1712324400000|2024-04-05 13:40:00|39075.2|39068.2|39130.2|39123.2|39150.2|39143.2|39060.2|39053.2|274
1712324700000|2024-04-05 13:45:00|39132.7|39125.7|39117.7|39110.7|39157.7|39150.7|39102.7|39095.7|198
1712325000000|2024-04-05 13:50:00|39115.2|39108.2|39187.7|39180.7|39187.7|39180.7|39107.7|39100.7|191
1712325300000|2024-04-05 13:55:00|39190.2|39183.2|39177.7|39170.7|39217.7|39210.7|39165.2|39158.2|396
1712325600000|2024-04-05 14:00:00|39180.2|39173.2|39157.7|39150.7|39185.2|39178.2|39135.2|39128.2|121
1712325900000|2024-04-05 14:05:00|39160.2|39153.2|39122.7|39115.7|39182.7|39175.7|39077.7|39070.7|261
1712326200000|2024-04-05 14:10:00|39125.2|39118.2|39155.2|39148.2|39172.7|39165.7|39102.7|39095.7|223
1712326500000|2024-04-05 14:15:00|39152.7|39145.7|39130.2|39123.2|39165.2|39158.2|39115.2|39108.2|151
1712326800000|2024-04-05 14:20:00|39127.7|39120.7|39125.2|39118.2|39145.2|39138.2|39100.2|39093.2|92
1712327100000|2024-04-05 14:25:00|39122.7|39115.7|39090.2|39083.2|39122.7|39115.7|39055.2|39048.2|113
1712327400000|2024-04-05 14:30:00|39092.7|39085.7|39150.2|39143.2|39160.2|39153.2|39075.2|39068.2|202
1712327700000|2024-04-05 14:35:00|39152.7|39145.7|39135.2|39128.2|39175.2|39168.2|39125.2|39118.2|147
1712328000000|2024-04-05 14:40:00|39137.7|39130.7|39150.2|39143.2|39165.2|39158.2|39125.2|39118.2|65
1712328300000|2024-04-05 14:45:00|39147.7|39140.7|39207.7|39200.7|39212.7|39205.7|39140.2|39133.2|340
1712328600000|2024-04-05 14:50:00|39205.2|39198.2|39245.2|39238.2|39255.2|39248.2|39205.2|39198.2|405
1712328900000|2024-04-05 14:55:00|39242.7|39235.7|39265.2|39258.2|39270.2|39263.2|39235.2|39228.2|235
1712329200000|2024-04-05 15:00:00|39267.7|39260.7|39240.2|39233.2|39270.2|39263.2|39227.7|39220.7|258
1712329500000|2024-04-05 15:05:00|39237.7|39230.7|39255.2|39248.2|39265.2|39258.2|39202.7|39195.7|200
1712329800000|2024-04-05 15:10:00|39260.2|39253.2|39245.2|39238.2|39287.7|39280.7|39242.7|39235.7|190
1712330100000|2024-04-05 15:15:00|39242.7|39235.7|39227.7|39220.7|39247.7|39240.7|39190.2|39183.2|320
1712330400000|2024-04-05 15:20:00|39225.2|39218.2|39250.2|39243.2|39250.2|39243.2|39220.2|39213.2|163
1712330700000|2024-04-05 15:25:00|39252.7|39245.7|39265.2|39258.2|39270.2|39263.2|39235.2|39228.2|129
1712331000000|2024-04-05 15:30:00|39267.7|39260.7|39245.2|39238.2|39270.2|39263.2|39245.2|39238.2|109
1712331300000|2024-04-05 15:35:00|39247.7|39240.7|39265.2|39258.2|39275.2|39268.2|39232.7|39225.7|173
1712331600000|2024-04-05 15:40:00|39267.7|39260.7|39317.7|39310.7|39325.2|39318.2|39265.2|39258.2|185
1712331900000|2024-04-05 15:45:00|39320.2|39313.2|39315.2|39308.2|39345.2|39338.2|39310.2|39303.2|241
1712332200000|2024-04-05 15:50:00|39317.7|39310.7|39335.2|39328.2|39340.2|39333.2|39315.2|39308.2|113
1712332500000|2024-04-05 15:55:00|39332.7|39325.7|39350.2|39343.2|39360.2|39353.2|39330.2|39323.2|121
1712332800000|2024-04-05 16:00:00|39355.2|39348.2|39350.2|39343.2|39362.7|39355.7|39340.2|39333.2|208
1712333100000|2024-04-05 16:05:00|39352.7|39345.7|39350.2|39343.2|39355.2|39348.2|39320.2|39313.2|70
1712333400000|2024-04-05 16:10:00|39347.7|39340.7|39350.2|39343.2|39360.2|39353.2|39345.2|39338.2|82
1712333700000|2024-04-05 16:15:00|39345.2|39338.2|39360.2|39353.2|39375.2|39368.2|39345.2|39338.2|126
1712334000000|2024-04-05 16:20:00|39362.7|39355.7|39370.2|39363.2|39370.2|39363.2|39340.2|39333.2|106
1712334300000|2024-04-05 16:25:00|39367.7|39360.7|39342.7|39335.7|39367.7|39360.7|39340.2|39333.2|126
1712334600000|2024-04-05 16:30:00|39345.2|39338.2|39340.2|39333.2|39357.7|39350.7|39320.2|39313.2|80
1712334900000|2024-04-05 16:35:00|39337.7|39330.7|39355.2|39348.2|39357.7|39350.7|39327.7|39320.7|57
1712335200000|2024-04-05 16:40:00|39352.7|39345.7|39335.2|39328.2|39355.2|39348.2|39322.7|39315.7|65
1712335500000|2024-04-05 16:45:00|39337.7|39330.7|39325.2|39318.2|39350.2|39343.2|39320.2|39313.2|94
1712335800000|2024-04-05 16:50:00|39327.7|39320.7|39350.2|39343.2|39365.2|39358.2|39327.7|39320.7|50
1712336100000|2024-04-05 16:55:00|39345.2|39338.2|39387.7|39380.7|39395.2|39388.2|39345.2|39338.2|85
1712336400000|2024-04-05 17:00:00|39390.2|39383.2|39377.7|39370.7|39395.2|39388.2|39365.2|39358.2|67
1712336700000|2024-04-05 17:05:00|39375.2|39368.2|39320.2|39313.2|39375.2|39368.2|39320.2|39313.2|137
1712337000000|2024-04-05 17:10:00|39322.7|39315.7|39325.2|39318.2|39347.7|39340.7|39315.2|39308.2|111
1712337300000|2024-04-05 17:15:00|39322.7|39315.7|39340.2|39333.2|39345.2|39338.2|39315.2|39308.2|93
1712337600000|2024-04-05 17:20:00|39345.2|39338.2|39357.7|39350.7|39372.7|39365.7|39340.2|39333.2|59
1712337900000|2024-04-05 17:25:00|39360.2|39353.2|39360.2|39353.2|39362.7|39355.7|39345.2|39338.2|60
1712338200000|2024-04-05 17:30:00|39365.2|39358.2|39390.2|39383.2|39390.2|39383.2|39362.7|39355.7|56
1712338500000|2024-04-05 17:35:00|39387.7|39380.7|39350.2|39343.2|39390.2|39383.2|39345.2|39338.2|123
1712338800000|2024-04-05 17:40:00|39355.2|39348.2|39355.2|39348.2|39370.2|39363.2|39335.2|39328.2|81
1712339100000|2024-04-05 17:45:00|39357.7|39350.7|39340.2|39333.2|39360.2|39353.2|39325.2|39318.2|25
1712339400000|2024-04-05 17:50:00|39337.7|39330.7|39310.2|39303.2|39355.2|39348.2|39310.2|39303.2|84
1712339700000|2024-04-05 17:55:00|39307.7|39300.7|39285.2|39278.2|39320.2|39313.2|39265.2|39258.2|87
1712340000000|2024-04-05 18:00:00|39282.7|39275.7|39232.7|39225.7|39287.7|39280.7|39215.2|39208.2|260
1712340300000|2024-04-05 18:05:00|39235.2|39228.2|39300.2|39293.2|39307.7|39300.7|39230.2|39223.2|138
1712340600000|2024-04-05 18:10:00|39295.2|39288.2|39297.7|39290.7|39315.2|39308.2|39280.2|39273.2|82
1712340900000|2024-04-05 18:15:00|39300.2|39293.2|39320.2|39313.2|39330.2|39323.2|39300.2|39293.2|67
1712341200000|2024-04-05 18:20:00|39322.7|39315.7|39320.2|39313.2|39375.2|39368.2|39317.7|39310.7|98
1712341500000|2024-04-05 18:25:00|39322.7|39315.7|39292.7|39285.7|39355.2|39348.2|39290.2|39283.2|47
1712341800000|2024-04-05 18:30:00|39295.2|39288.2|39320.2|39313.2|39335.2|39328.2|39295.2|39288.2|95
1712342100000|2024-04-05 18:35:00|39322.7|39315.7|39325.2|39318.2|39340.2|39333.2|39310.2|39303.2|30
1712342400000|2024-04-05 18:40:00|39330.2|39323.2|39305.2|39298.2|39347.7|39340.7|39287.7|39280.7|60
1712342700000|2024-04-05 18:45:00|39307.7|39300.7|39275.2|39268.2|39315.2|39308.2|39265.2|39258.2|23
1712343000000|2024-04-05 18:50:00|39277.7|39270.7|39265.2|39258.2|39295.2|39288.2|39260.2|39253.2|42
1712343300000|2024-04-05 18:55:00|39262.7|39255.7|39280.2|39273.2|39285.2|39278.2|39245.2|39238.2|57
1712343600000|2024-04-05 19:00:00|39277.7|39270.7|39282.7|39275.7|39290.2|39283.2|39265.2|39258.2|63
1712343900000|2024-04-05 19:05:00|39280.2|39273.2|39275.2|39268.2|39312.7|39305.7|39265.2|39258.2|144
1712344200000|2024-04-05 19:10:00|39272.7|39265.7|39305.2|39298.2|39310.2|39303.2|39267.7|39260.7|45
1712344500000|2024-04-05 19:15:00|39302.7|39295.7|39300.2|39293.2|39312.7|39305.7|39275.2|39268.2|50
1712344800000|2024-04-05 19:20:00|39302.7|39295.7|39290.2|39283.2|39302.7|39295.7|39270.2|39263.2|70
1712345100000|2024-04-05 19:25:00|39292.7|39285.7|39310.2|39303.2|39317.7|39310.7|39280.2|39273.2|30
1712345400000|2024-04-05 19:30:00|39307.7|39300.7|39357.7|39350.7|39360.2|39353.2|39302.7|39295.7|103
1712345700000|2024-04-05 19:35:00|39355.2|39348.2|39302.7|39295.7|39355.2|39348.2|39292.7|39285.7|212
1712346000000|2024-04-05 19:40:00|39300.2|39293.2|39290.2|39283.2|39307.7|39300.7|39280.2|39273.2|39
1712346300000|2024-04-05 19:45:00|39292.7|39285.7|39315.2|39308.2|39327.7|39320.7|39287.7|39280.7|114
1712346600000|2024-04-05 19:50:00|39312.7|39305.7|39355.2|39348.2|39355.2|39348.2|39305.2|39298.2|215
1712346900000|2024-04-05 19:55:00|39350.2|39343.2|39325.2|39318.2|39360.2|39353.2|39320.2|39313.2|256
1712347200000|2024-04-05 20:00:00|39322.7|39315.7|39307.7|39300.7|39322.7|39315.7|39307.7|39300.7|45
1712347500000|2024-04-05 20:05:00|39305.2|39298.2|39302.7|39295.7|39310.2|39303.2|39297.7|39290.7|38
1712347800000|2024-04-05 20:10:00|39305.2|39298.2|39302.7|39295.7|39305.2|39298.2|39297.7|39290.7|15
1712348100000|2024-04-05 20:15:00|39307.7|39300.7|39312.7|39305.7|39312.7|39305.7|39305.2|39298.2|17
1712348400000|2024-04-05 20:20:00|39310.2|39303.2|39322.7|39315.7|39322.7|39315.7|39307.7|39300.7|3
1712348700000|2024-04-05 20:25:00|39317.7|39310.7|39320.2|39313.2|39325.2|39318.2|39315.2|39308.2|8
1712349000000|2024-04-05 20:30:00|39317.7|39310.7|39310.2|39303.2|39317.7|39310.7|39310.2|39303.2|18
1712349300000|2024-04-05 20:35:00|39307.7|39300.7|39307.7|39300.7|39310.2|39303.2|39302.7|39295.7|12
1712349600000|2024-04-05 20:40:00|39305.2|39298.2|39310.2|39303.2|39310.2|39303.2|39302.7|39295.7|17
1712349900000|2024-04-05 20:45:00|39315.2|39308.2|39317.7|39310.7|39320.2|39313.2|39305.2|39298.2|29
1712350200000|2024-04-05 20:50:00|39312.7|39305.7|39315.2|39308.2|39320.2|39313.2|39307.7|39300.7|33
1712350500000|2024-04-05 20:55:00|39312.7|39305.7|39309.2|39294.2|39319.2|39310.7|39300.2|39289.2|67
1712527200000|2024-04-07 22:00:00|39416.7|39401.7|39384.2|39369.2|39416.7|39401.7|39379.2|39364.2|118
1712527500000|2024-04-07 22:05:00|39381.7|39366.7|39391.7|39376.7|39394.2|39379.2|39381.7|39366.7|10
1712527800000|2024-04-07 22:10:00|39394.2|39379.2|39381.7|39366.7|39394.2|39379.2|39381.7|39366.7|0
1712528100000|2024-04-07 22:15:00|39384.2|39369.2|39384.2|39369.2|39394.2|39379.2|39384.2|39369.2|54
1712528700000|2024-04-07 22:25:00|39381.7|39366.7|39366.7|39351.7|39384.2|39369.2|39359.2|39344.2|26
1712529000000|2024-04-07 22:30:00|39369.2|39354.2|39359.2|39344.2|39369.2|39354.2|39356.7|39341.7|7
1712529300000|2024-04-07 22:35:00|39356.7|39341.7|39371.7|39356.7|39371.7|39356.7|39356.7|39341.7|2
1712529600000|2024-04-07 22:40:00|39369.2|39354.2|39366.7|39351.7|39369.2|39354.2|39366.7|39351.7|1
1712529900000|2024-04-07 22:45:00|39364.2|39349.2|39366.7|39351.7|39366.7|39351.7|39361.7|39346.7|0
1712530200000|2024-04-07 22:50:00|39369.2|39354.2|39366.7|39351.7|39369.2|39354.2|39361.7|39346.7|3
1712530500000|2024-04-07 22:55:00|39369.2|39354.2|39371.7|39356.7|39384.2|39369.2|39369.2|39354.2|7
1712530800000|2024-04-07 23:00:00|39374.2|39359.2|39371.7|39356.7|39376.7|39361.7|39359.2|39344.2|8
1712531100000|2024-04-07 23:05:00|39374.2|39359.2|39376.7|39361.7|39381.7|39366.7|39374.2|39359.2|2
1712531400000|2024-04-07 23:10:00|39374.2|39359.2|39379.2|39364.2|39379.2|39364.2|39374.2|39359.2|3
1712531700000|2024-04-07 23:15:00|39381.7|39366.7|39391.7|39376.7|39391.7|39376.7|39381.7|39366.7|2
1712532000000|2024-04-07 23:20:00|39394.2|39379.2|39386.7|39371.7|39394.2|39379.2|39381.7|39366.7|2
1712532300000|2024-04-07 23:25:00|39384.2|39369.2|39381.7|39366.7|39389.2|39374.2|39379.2|39364.2|21
1712532600000|2024-04-07 23:30:00|39384.2|39369.2|39420.2|39413.2|39440.2|39433.2|39369.2|39354.2|15407
1712532900000|2024-04-07 23:35:00|39417.7|39410.7|39397.7|39390.7|39417.7|39410.7|39385.2|39378.2|127
1712533200000|2024-04-07 23:40:00|39400.2|39393.2|39437.7|39430.7|39455.2|39448.2|39400.2|39393.2|264
1712533500000|2024-04-07 23:45:00|39435.2|39428.2|39370.2|39363.2|39435.2|39428.2|39365.2|39358.2|464
1712533800000|2024-04-07 23:50:00|39372.7|39365.7|39402.7|39395.7|39407.7|39400.7|39365.2|39358.2|152
1712534100000|2024-04-07 23:55:00|39405.2|39398.2|39387.7|39380.7|39435.2|39428.2|39375.2|39368.2|219
1712534400000|2024-04-08 00:00:00|39390.2|39383.2|39385.2|39378.2|39425.2|39418.2|39340.2|39333.2|813
1712534700000|2024-04-08 00:05:00|39382.7|39375.7|39395.2|39388.2|39450.2|39443.2|39335.2|39328.2|810
1712535000000|2024-04-08 00:10:00|39397.7|39390.7|39405.2|39398.2|39432.7|39425.7|39355.2|39348.2|411
1712535300000|2024-04-08 00:15:00|39402.7|39395.7|39462.7|39455.7|39470.2|39463.2|39400.2|39393.2|494
1712535600000|2024-04-08 00:20:00|39460.2|39453.2|39515.2|39508.2|39515.2|39508.2|39455.2|39448.2|551
1712535900000|2024-04-08 00:25:00|39520.2|39513.2|39390.2|39383.2|39520.2|39513.2|39382.7|39375.7|508
1712536200000|2024-04-08 00:30:00|39395.2|39388.2|39337.7|39330.7|39407.7|39400.7|39307.7|39300.7|576
1712536500000|2024-04-08 00:35:00|39335.2|39328.2|39402.7|39395.7|39402.7|39395.7|39320.2|39313.2|361
1712536800000|2024-04-08 00:40:00|39405.2|39398.2|39385.2|39378.2|39435.2|39428.2|39380.2|39373.2|255
1712537100000|2024-04-08 00:45:00|39390.2|39383.2|39432.7|39425.7|39440.2|39433.2|39370.2|39363.2|247
1712537400000|2024-04-08 00:50:00|39435.2|39428.2|39445.2|39438.2|39462.7|39455.7|39425.2|39418.2|197
1712537700000|2024-04-08 00:55:00|39447.7|39440.7|39455.2|39448.2|39480.2|39473.2|39442.7|39435.7|177
1712538000000|2024-04-08 01:00:00|39452.7|39445.7|39430.2|39423.2|39465.2|39458.2|39407.7|39400.7|322
1712538300000|2024-04-08 01:05:00|39425.2|39418.2|39485.2|39478.2|39490.2|39483.2|39405.2|39398.2|275
1712538600000|2024-04-08 01:10:00|39482.7|39475.7|39525.2|39518.2|39535.2|39528.2|39480.2|39473.2|423
1712538900000|2024-04-08 01:15:00|39530.2|39523.2|39490.2|39483.2|39545.2|39538.2|39490.2|39483.2|264
1712539200000|2024-04-08 01:20:00|39492.7|39485.7|39565.2|39558.2|39567.7|39560.7|39490.2|39483.2|202
1712539500000|2024-04-08 01:25:00|39562.7|39555.7|39547.7|39540.7|39575.2|39568.2|39537.7|39530.7|125
1712539800000|2024-04-08 01:30:00|39550.2|39543.2|39610.2|39603.2|39615.2|39608.2|39540.2|39533.2|357
1712540100000|2024-04-08 01:35:00|39612.7|39605.7|39622.7|39615.7|39635.2|39628.2|39597.7|39590.7|389
1712540400000|2024-04-08 01:40:00|39620.2|39613.2|39612.7|39605.7|39640.2|39633.2|39600.2|39593.2|307
1712540700000|2024-04-08 01:45:00|39610.2|39603.2|39597.7|39590.7|39620.2|39613.2|39580.2|39573.2|391
1712541000000|2024-04-08 01:50:00|39600.2|39593.2|39585.2|39578.2|39627.7|39620.7|39580.2|39573.2|448
1712541300000|2024-04-08 01:55:00|39587.7|39580.7|39630.2|39623.2|39637.7|39630.7|39587.7|39580.7|367
1712541600000|2024-04-08 02:00:00|39632.7|39625.7|39615.2|39608.2|39650.2|39643.2|39610.2|39603.2|357
1712541900000|2024-04-08 02:05:00|39612.7|39605.7|39565.2|39558.2|39612.7|39605.7|39550.2|39543.2|488
1712542200000|2024-04-08 02:10:00|39567.7|39560.7|39570.2|39563.2|39602.7|39595.7|39555.2|39548.2|207
1712542500000|2024-04-08 02:15:00|39572.7|39565.7|39567.7|39560.7|39585.2|39578.2|39530.2|39523.2|195
1712542800000|2024-04-08 02:20:00|39565.2|39558.2|39560.2|39553.2|39577.7|39570.7|39550.2|39543.2|121
1712543100000|2024-04-08 02:25:00|39562.7|39555.7|39540.2|39533.2|39572.7|39565.7|39525.2|39518.2|139
1712543400000|2024-04-08 02:30:00|39542.7|39535.7|39575.2|39568.2|39577.7|39570.7|39542.7|39535.7|88
1712543700000|2024-04-08 02:35:00|39570.2|39563.2|39550.2|39543.2|39582.7|39575.7|39540.2|39533.2|115
1712544000000|2024-04-08 02:40:00|39552.7|39545.7|39542.7|39535.7|39560.2|39553.2|39540.2|39533.2|125
1712544300000|2024-04-08 02:45:00|39540.2|39533.2|39502.7|39495.7|39542.7|39535.7|39490.2|39483.2|267
1712544600000|2024-04-08 02:50:00|39505.2|39498.2|39522.7|39515.7|39525.2|39518.2|39490.2|39483.2|241
1712544900000|2024-04-08 02:55:00|39520.2|39513.2|39552.7|39545.7|39552.7|39545.7|39515.2|39508.2|120
1712545200000|2024-04-08 03:00:00|39550.2|39543.2|39525.2|39518.2|39565.2|39558.2|39525.2|39518.2|184
1712545500000|2024-04-08 03:05:00|39527.7|39520.7|39525.2|39518.2|39537.7|39530.7|39512.7|39505.7|59
1712545800000|2024-04-08 03:10:00|39522.7|39515.7|39490.2|39483.2|39522.7|39515.7|39480.2|39473.2|149
1712546100000|2024-04-08 03:15:00|39492.7|39485.7|39445.2|39438.2|39495.2|39488.2|39435.2|39428.2|256
1712546400000|2024-04-08 03:20:00|39442.7|39435.7|39445.2|39438.2|39457.7|39450.7|39435.2|39428.2|134
1712546700000|2024-04-08 03:25:00|39447.7|39440.7|39420.2|39413.2|39450.2|39443.2|39405.2|39398.2|284
1712547000000|2024-04-08 03:30:00|39422.7|39415.7|39350.2|39343.2|39435.2|39428.2|39335.2|39328.2|738
1712547300000|2024-04-08 03:35:00|39347.7|39340.7|39340.2|39333.2|39377.7|39370.7|39312.7|39305.7|402
1712547600000|2024-04-08 03:40:00|39342.7|39335.7|39285.2|39278.2|39360.2|39353.2|39285.2|39278.2|376
1712547900000|2024-04-08 03:45:00|39287.7|39280.7|39265.2|39258.2|39305.2|39298.2|39260.2|39253.2|278
1712548200000|2024-04-08 03:50:00|39267.7|39260.7|39290.2|39283.2|39295.2|39288.2|39260.2|39253.2|163
1712548500000|2024-04-08 03:55:00|39292.7|39285.7|39255.2|39248.2|39295.2|39288.2|39240.2|39233.2|185
1712548800000|2024-04-08 04:00:00|39250.2|39243.2|39260.2|39253.2|39277.7|39270.7|39250.2|39243.2|169
1712549100000|2024-04-08 04:05:00|39265.2|39258.2|39295.2|39288.2|39297.7|39290.7|39250.2|39243.2|208
1712549400000|2024-04-08 04:10:00|39297.7|39290.7|39327.7|39320.7|39327.7|39320.7|39295.2|39288.2|174
1712549700000|2024-04-08 04:15:00|39325.2|39318.2|39330.2|39323.2|39347.7|39340.7|39320.2|39313.2|117
1712550000000|2024-04-08 04:20:00|39327.7|39320.7|39322.7|39315.7|39332.7|39325.7|39300.2|39293.2|107
1712550300000|2024-04-08 04:25:00|39325.2|39318.2|39335.2|39328.2|39337.7|39330.7|39310.2|39303.2|82
1712550600000|2024-04-08 04:30:00|39337.7|39330.7|39350.2|39343.2|39370.2|39363.2|39337.7|39330.7|115
1712550900000|2024-04-08 04:35:00|39347.7|39340.7|39307.7|39300.7|39360.2|39353.2|39305.2|39298.2|115
1712551200000|2024-04-08 04:40:00|39305.2|39298.2|39330.2|39323.2|39332.7|39325.7|39305.2|39298.2|185
1712551500000|2024-04-08 04:45:00|39327.7|39320.7|39285.2|39278.2|39340.2|39333.2|39280.2|39273.2|203
1712551800000|2024-04-08 04:50:00|39295.2|39288.2|39300.2|39293.2|39315.2|39308.2|39285.2|39278.2|96
1712552100000|2024-04-08 04:55:00|39302.7|39295.7|39320.2|39313.2|39330.2|39323.2|39292.7|39285.7|129
1712552400000|2024-04-08 05:00:00|39315.2|39308.2|39310.2|39303.2|39335.2|39328.2|39302.7|39295.7|263
1712552700000|2024-04-08 05:05:00|39305.2|39298.2|39312.7|39305.7|39325.2|39318.2|39300.2|39293.2|76
1712553000000|2024-04-08 05:10:00|39315.2|39308.2|39325.2|39318.2|39340.2|39333.2|39315.2|39308.2|150
1712553300000|2024-04-08 05:15:00|39327.7|39320.7|39312.7|39305.7|39330.2|39323.2|39310.2|39303.2|149
1712553600000|2024-04-08 05:20:00|39310.2|39303.2|39320.2|39313.2|39335.2|39328.2|39305.2|39298.2|95
1712553900000|2024-04-08 05:25:00|39317.7|39310.7|39285.2|39278.2|39325.2|39318.2|39280.2|39273.2|189
1712554200000|2024-04-08 05:30:00|39282.7|39275.7|39245.2|39238.2|39297.7|39290.7|39240.2|39233.2|315
1712554500000|2024-04-08 05:35:00|39242.7|39235.7|39277.7|39270.7|39280.2|39273.2|39220.2|39213.2|361
1712554800000|2024-04-08 05:40:00|39280.2|39273.2|39310.2|39303.2|39335.2|39328.2|39280.2|39273.2|289
1712555100000|2024-04-08 05:45:00|39312.7|39305.7|39260.2|39253.2|39312.7|39305.7|39255.2|39248.2|267
1712555400000|2024-04-08 05:50:00|39255.2|39248.2|39325.2|39318.2|39330.2|39323.2|39250.2|39243.2|320
1712555700000|2024-04-08 05:55:00|39327.7|39320.7|39337.7|39330.7|39345.2|39338.2|39315.2|39308.2|489
1712556000000|2024-04-08 06:00:00|39345.2|39338.2|39375.2|39368.2|39392.7|39385.7|39345.2|39338.2|1256
1712556300000|2024-04-08 06:05:00|39370.2|39363.2|39377.7|39370.7|39420.2|39413.2|39370.2|39363.2|790
1712556600000|2024-04-08 06:10:00|39375.2|39368.2|39385.2|39378.2|39397.7|39390.7|39367.7|39360.7|537
1712556900000|2024-04-08 06:15:00|39390.2|39383.2|39375.2|39368.2|39392.7|39385.7|39360.2|39353.2|277
1712557200000|2024-04-08 06:20:00|39372.7|39365.7|39370.2|39363.2|39380.2|39373.2|39360.2|39353.2|95
1712557500000|2024-04-08 06:25:00|39372.7|39365.7|39380.2|39373.2|39385.2|39378.2|39372.7|39365.7|21
1712557800000|2024-04-08 06:30:00|39377.7|39370.7|39367.7|39360.7|39382.7|39375.7|39367.7|39360.7|11
1712558100000|2024-04-08 06:35:00|39372.7|39365.7|39375.2|39368.2|39377.7|39370.7|39370.2|39363.2|11
1712558400000|2024-04-08 06:40:00|39372.7|39365.7|39357.7|39350.7|39377.7|39370.7|39357.7|39350.7|13
1712558700000|2024-04-08 06:45:00|39360.2|39353.2|39365.2|39358.2|39367.7|39360.7|39357.7|39350.7|12
1712559000000|2024-04-08 06:50:00|39367.7|39360.7|39347.7|39340.7|39367.7|39360.7|39335.2|39328.2|45
1712559300000|2024-04-08 06:55:00|39350.2|39343.2|39352.7|39345.7|39372.7|39365.7|39345.2|39338.2|44
1712559600000|2024-04-08 07:00:00|39357.7|39350.7|39372.7|39365.7|39377.7|39370.7|39350.2|39343.2|54
1712559900000|2024-04-08 07:05:00|39377.7|39370.7|39357.7|39350.7|39377.7|39370.7|39352.7|39345.7|29
1712560200000|2024-04-08 07:10:00|39360.2|39353.2|39400.2|39393.2|39400.2|39393.2|39360.2|39353.2|40
1712560500000|2024-04-08 07:15:00|39397.7|39390.7|39410.2|39403.2|39410.2|39403.2|39397.7|39390.7|38
1712560800000|2024-04-08 07:20:00|39407.7|39400.7|39430.2|39423.2|39430.2|39423.2|39407.7|39400.7|106
1712561100000|2024-04-08 07:25:00|39427.7|39420.7|39397.7|39390.7|39427.7|39420.7|39395.2|39388.2|37
1712561400000|2024-04-08 07:30:00|39395.2|39388.2|39372.7|39365.7|39395.2|39388.2|39357.7|39350.7|127
1712561700000|2024-04-08 07:35:00|39375.2|39368.2|39390.2|39383.2|39392.7|39385.7|39362.7|39355.7|13
1712562000000|2024-04-08 07:40:00|39397.7|39390.7|39407.7|39400.7|39420.2|39413.2|39395.2|39388.2|72
1712562300000|2024-04-08 07:45:00|39405.2|39398.2|39427.7|39420.7|39432.7|39425.7|39402.7|39395.7|60
1712562600000|2024-04-08 07:50:00|39430.2|39423.2|39452.7|39445.7|39457.7|39450.7|39430.2|39423.2|127
1712562900000|2024-04-08 07:55:00|39450.2|39443.2|39440.2|39433.2|39460.2|39453.2|39437.7|39430.7|103
1712563200000|2024-04-08 08:00:00|39437.7|39430.7|39437.7|39430.7|39460.2|39453.2|39430.2|39423.2|30
1712563500000|2024-04-08 08:05:00|39440.2|39433.2|39440.2|39433.2|39450.2|39443.2|39430.2|39423.2|30
1712563800000|2024-04-08 08:10:00|39437.7|39430.7|39427.7|39420.7|39442.7|39435.7|39422.7|39415.7|11
1712564100000|2024-04-08 08:15:00|39430.2|39423.2|39382.7|39375.7|39435.2|39428.2|39380.2|39373.2|21
1712564400000|2024-04-08 08:20:00|39380.2|39373.2|39367.7|39360.7|39380.2|39373.2|39355.2|39348.2|195
1712564700000|2024-04-08 08:25:00|39365.2|39358.2|39375.2|39368.2|39382.7|39375.7|39345.2|39338.2|80
1712565000000|2024-04-08 08:30:00|39372.7|39365.7|39405.2|39398.2|39405.2|39398.2|39362.7|39355.7|25
1712565300000|2024-04-08 08:35:00|39402.7|39395.7|39427.7|39420.7|39430.2|39423.2|39395.2|39388.2|34
1712565600000|2024-04-08 08:40:00|39425.2|39418.2|39425.2|39418.2|39440.2|39433.2|39422.7|39415.7|35
1712565900000|2024-04-08 08:45:00|39422.7|39415.7|39422.7|39415.7|39425.2|39418.2|39387.7|39380.7|53
1712566200000|2024-04-08 08:50:00|39420.2|39413.2|39397.7|39390.7|39422.7|39415.7|39390.2|39383.2|61
1712566500000|2024-04-08 08:55:00|39400.2|39393.2|39405.2|39398.2|39405.2|39398.2|39385.2|39378.2|70
1712566800000|2024-04-08 09:00:00|39402.7|39395.7|39400.2|39393.2|39420.2|39413.2|39385.2|39378.2|19
1712567100000|2024-04-08 09:05:00|39405.2|39398.2|39395.2|39388.2|39410.2|39403.2|39382.7|39375.7|92
1712567400000|2024-04-08 09:10:00|39397.7|39390.7|39410.2|39403.2|39420.2|39413.2|39397.7|39390.7|27
1712567700000|2024-04-08 09:15:00|39407.7|39400.7|39420.2|39413.2|39420.2|39413.2|39397.7|39390.7|16
1712568000000|2024-04-08 09:20:00|39417.7|39410.7|39435.2|39428.2|39440.2|39433.2|39415.2|39408.2|49
1712568300000|2024-04-08 09:25:00|39437.7|39430.7|39432.7|39425.7|39450.2|39443.2|39430.2|39423.2|54
1712568600000|2024-04-08 09:30:00|39435.2|39428.2|39427.7|39420.7|39435.2|39428.2|39420.2|39413.2|18
1712568900000|2024-04-08 09:35:00|39430.2|39423.2|39430.2|39423.2|39445.2|39438.2|39420.2|39413.2|66
1712569200000|2024-04-08 09:40:00|39427.7|39420.7|39445.2|39438.2|39447.7|39440.7|39420.2|39413.2|18
1712569500000|2024-04-08 09:45:00|39447.7|39440.7|39455.2|39448.2|39455.2|39448.2|39442.7|39435.7|17
1712569800000|2024-04-08 09:50:00|39452.7|39445.7|39440.2|39433.2|39457.7|39450.7|39440.2|39433.2|21
1712570100000|2024-04-08 09:55:00|39435.2|39428.2|39460.2|39453.2|39465.2|39458.2|39435.2|39428.2|43
1712570400000|2024-04-08 10:00:00|39457.7|39450.7|39442.7|39435.7|39460.2|39453.2|39435.2|39428.2|37
1712570700000|2024-04-08 10:05:00|39440.2|39433.2|39440.2|39433.2|39455.2|39448.2|39435.2|39428.2|23
1712571000000|2024-04-08 10:10:00|39442.7|39435.7|39432.7|39425.7|39442.7|39435.7|39425.2|39418.2|17
1712571300000|2024-04-08 10:15:00|39435.2|39428.2|39445.2|39438.2|39450.2|39443.2|39430.2|39423.2|33
1712571600000|2024-04-08 10:20:00|39442.7|39435.7|39460.2|39453.2|39465.2|39458.2|39437.7|39430.7|27
1712571900000|2024-04-08 10:25:00|39457.7|39450.7|39465.2|39458.2|39470.2|39463.2|39445.2|39438.2|21
1712572200000|2024-04-08 10:30:00|39467.7|39460.7|39460.2|39453.2|39470.2|39463.2|39460.2|39453.2|10
1712572500000|2024-04-08 10:35:00|39457.7|39450.7|39450.2|39443.2|39460.2|39453.2|39440.2|39433.2|13
1712572800000|2024-04-08 10:40:00|39452.7|39445.7|39455.2|39448.2|39460.2|39453.2|39445.2|39438.2|12
1712573100000|2024-04-08 10:45:00|39452.7|39445.7|39460.2|39453.2|39467.7|39460.7|39450.2|39443.2|16
1712573400000|2024-04-08 10:50:00|39462.7|39455.7|39475.2|39468.2|39482.7|39475.7|39457.7|39450.7|49
1712573700000|2024-04-08 10:55:00|39477.7|39470.7|39507.7|39500.7|39510.2|39503.2|39475.2|39468.2|283
1712574000000|2024-04-08 11:00:00|39510.2|39503.2|39527.7|39520.7|39530.2|39523.2|39510.2|39503.2|92
1712574300000|2024-04-08 11:05:00|39525.2|39518.2|39520.2|39513.2|39530.2|39523.2|39512.7|39505.7|29
1712574600000|2024-04-08 11:10:00|39517.7|39510.7|39500.2|39493.2|39520.2|39513.2|39500.2|39493.2|16
1712574900000|2024-04-08 11:15:00|39497.7|39490.7|39510.2|39503.2|39512.7|39505.7|39495.2|39488.2|28
1712575200000|2024-04-08 11:20:00|39512.7|39505.7|39507.7|39500.7|39515.2|39508.2|39500.2|39493.2|10
1712575500000|2024-04-08 11:25:00|39510.2|39503.2|39492.7|39485.7|39510.2|39503.2|39490.2|39483.2|30
1712575800000|2024-04-08 11:30:00|39490.2|39483.2|39490.2|39483.2|39492.7|39485.7|39475.2|39468.2|15
1712576100000|2024-04-08 11:35:00|39495.2|39488.2|39487.7|39480.7|39495.2|39488.2|39485.2|39478.2|2
1712576400000|2024-04-08 11:40:00|39485.2|39478.2|39465.2|39458.2|39490.2|39483.2|39460.2|39453.2|55
1712576700000|2024-04-08 11:45:00|39467.7|39460.7|39470.2|39463.2|39470.2|39463.2|39455.2|39448.2|94
1712577000000|2024-04-08 11:50:00|39475.2|39468.2|39475.2|39468.2|39485.2|39478.2|39462.7|39455.7|101
1712577300000|2024-04-08 11:55:00|39470.2|39463.2|39467.7|39460.7|39475.2|39468.2|39460.2|39453.2|45
1712577600000|2024-04-08 12:00:00|39465.2|39458.2|39470.2|39463.2|39475.2|39468.2|39435.2|39428.2|32
1712577900000|2024-04-08 12:05:00|39467.7|39460.7|39465.2|39458.2|39472.7|39465.7|39452.7|39445.7|63
1712578200000|2024-04-08 12:10:00|39462.7|39455.7|39490.2|39483.2|39492.7|39485.7|39455.2|39448.2|26
1712578500000|2024-04-08 12:15:00|39492.7|39485.7|39522.7|39515.7|39522.7|39515.7|39487.7|39480.7|99
1712578800000|2024-04-08 12:20:00|39520.2|39513.2|39510.2|39503.2|39525.2|39518.2|39507.7|39500.7|65
1712579100000|2024-04-08 12:25:00|39515.2|39508.2|39512.7|39505.7|39520.2|39513.2|39505.2|39498.2|30
1712579400000|2024-04-08 12:30:00|39510.2|39503.2|39525.2|39518.2|39525.2|39518.2|39505.2|39498.2|28
1712579700000|2024-04-08 12:35:00|39527.7|39520.7|39535.2|39528.2|39545.2|39538.2|39520.2|39513.2|47
1712580000000|2024-04-08 12:40:00|39537.7|39530.7|39520.2|39513.2|39545.2|39538.2|39517.7|39510.7|37
1712580300000|2024-04-08 12:45:00|39517.7|39510.7|39530.2|39523.2|39540.2|39533.2|39512.7|39505.7|82
1712580600000|2024-04-08 12:50:00|39527.7|39520.7|39540.2|39533.2|39547.7|39540.7|39525.2|39518.2|56
1712580900000|2024-04-08 12:55:00|39542.7|39535.7|39557.7|39550.7|39560.2|39553.2|39540.2|39533.2|59
1712581200000|2024-04-08 13:00:00|39560.2|39553.2|39545.2|39538.2|39565.2|39558.2|39532.7|39525.7|45
1712581500000|2024-04-08 13:05:00|39547.7|39540.7|39540.2|39533.2|39550.2|39543.2|39532.7|39525.7|18
1712581800000|2024-04-08 13:10:00|39542.7|39535.7|39540.2|39533.2|39545.2|39538.2|39530.2|39523.2|23
1712582100000|2024-04-08 13:15:00|39542.7|39535.7|39535.2|39528.2|39550.2|39543.2|39532.7|39525.7|55
1712582400000|2024-04-08 13:20:00|39540.2|39533.2|39520.2|39513.2|39540.2|39533.2|39515.2|39508.2|80
1712582700000|2024-04-08 13:25:00|39515.2|39508.2|39505.2|39498.2|39520.2|39513.2|39500.2|39493.2|90
1712583000000|2024-04-08 13:30:00|39502.7|39495.7|39500.2|39493.2|39517.7|39510.7|39490.2|39483.2|221
1712583300000|2024-04-08 13:35:00|39502.7|39495.7|39455.2|39448.2|39505.2|39498.2|39450.2|39443.2|143
1712583600000|2024-04-08 13:40:00|39450.2|39443.2|39495.2|39488.2|39500.2|39493.2|39440.2|39433.2|88
1712583900000|2024-04-08 13:45:00|39492.7|39485.7|39515.2|39508.2|39530.2|39523.2|39480.2|39473.2|166
1712584200000|2024-04-08 13:50:00|39517.7|39510.7|39535.2|39528.2|39550.2|39543.2|39505.2|39498.2|276
1712584500000|2024-04-08 13:55:00|39532.7|39525.7|39507.7|39500.7|39550.2|39543.2|39500.2|39493.2|76
1712584800000|2024-04-08 14:00:00|39510.2|39503.2|39470.2|39463.2|39510.2|39503.2|39465.2|39458.2|134
1712585100000|2024-04-08 14:05:00|39467.7|39460.7|39452.7|39445.7|39480.2|39473.2|39440.2|39433.2|228
1712585400000|2024-04-08 14:10:00|39450.2|39443.2|39435.2|39428.2|39467.7|39460.7|39415.2|39408.2|98
1712585700000|2024-04-08 14:15:00|39440.2|39433.2|39460.2|39453.2|39482.7|39475.7|39425.2|39418.2|292
1712586000000|2024-04-08 14:20:00|39465.2|39458.2|39500.2|39493.2|39500.2|39493.2|39457.7|39450.7|121
1712586300000|2024-04-08 14:25:00|39497.7|39490.7|39510.2|39503.2|39515.2|39508.2|39492.7|39485.7|209
1712586600000|2024-04-08 14:30:00|39507.7|39500.7|39540.2|39533.2|39560.2|39553.2|39502.7|39495.7|281
1712586900000|2024-04-08 14:35:00|39542.7|39535.7|39560.2|39553.2|39570.2|39563.2|39542.7|39535.7|85
1712587200000|2024-04-08 14:40:00|39562.7|39555.7|39565.2|39558.2|39575.2|39568.2|39557.7|39550.7|113
1712587500000|2024-04-08 14:45:00|39567.7|39560.7|39592.7|39585.7|39595.2|39588.2|39565.2|39558.2|277
1712587800000|2024-04-08 14:50:00|39595.2|39588.2|39607.7|39600.7|39610.2|39603.2|39590.2|39583.2|180
1712588100000|2024-04-08 14:55:00|39610.2|39603.2|39597.7|39590.7|39610.2|39603.2|39580.2|39573.2|264
1712588400000|2024-04-08 15:00:00|39600.2|39593.2|39575.2|39568.2|39605.2|39598.2|39545.2|39538.2|144
1712588700000|2024-04-08 15:05:00|39577.7|39570.7|39580.2|39573.2|39595.2|39588.2|39575.2|39568.2|35
1712589000000|2024-04-08 15:10:00|39582.7|39575.7|39580.2|39573.2|39595.2|39588.2|39567.7|39560.7|67
1712589300000|2024-04-08 15:15:00|39577.7|39570.7|39565.2|39558.2|39580.2|39573.2|39557.7|39550.7|46
1712589600000|2024-04-08 15:20:00|39562.7|39555.7|39592.7|39585.7|39595.2|39588.2|39560.2|39553.2|111
1712589900000|2024-04-08 15:25:00|39590.2|39583.2|39560.2|39553.2|39595.2|39588.2|39560.2|39553.2|138
1712590200000|2024-04-08 15:30:00|39557.7|39550.7|39560.2|39553.2|39567.7|39560.7|39537.7|39530.7|75
1712590500000|2024-04-08 15:35:00|39562.7|39555.7|39547.7|39540.7|39565.2|39558.2|39505.2|39498.2|158
1712590800000|2024-04-08 15:40:00|39545.2|39538.2|39540.2|39533.2|39552.7|39545.7|39535.2|39528.2|35
1712591100000|2024-04-08 15:45:00|39535.2|39528.2|39505.2|39498.2|39535.2|39528.2|39485.2|39478.2|183
1712591400000|2024-04-08 15:50:00|39502.7|39495.7|39490.2|39483.2|39512.7|39505.7|39490.2|39483.2|74
1712591700000|2024-04-08 15:55:00|39495.2|39488.2|39500.2|39493.2|39505.2|39498.2|39475.2|39468.2|169
1712592000000|2024-04-08 16:00:00|39497.7|39490.7|39490.2|39483.2|39507.7|39500.7|39470.2|39463.2|65
1712592300000|2024-04-08 16:05:00|39492.7|39485.7|39475.2|39468.2|39507.7|39500.7|39475.2|39468.2|50
1712592600000|2024-04-08 16:10:00|39472.7|39465.7|39455.2|39448.2|39485.2|39478.2|39440.2|39433.2|34
1712592900000|2024-04-08 16:15:00|39452.7|39445.7|39465.2|39458.2|39480.2|39473.2|39440.2|39433.2|81
1712593200000|2024-04-08 16:20:00|39462.7|39455.7|39442.7|39435.7|39472.7|39465.7|39432.7|39425.7|69
1712593500000|2024-04-08 16:25:00|39445.2|39438.2|39460.2|39453.2|39472.7|39465.7|39440.2|39433.2|46
1712593800000|2024-04-08 16:30:00|39462.7|39455.7|39472.7|39465.7|39475.2|39468.2|39455.2|39448.2|28
1712594100000|2024-04-08 16:35:00|39470.2|39463.2|39465.2|39458.2|39480.2|39473.2|39457.7|39450.7|18
1712594400000|2024-04-08 16:40:00|39462.7|39455.7|39485.2|39478.2|39492.7|39485.7|39457.7|39450.7|37
1712594700000|2024-04-08 16:45:00|39490.2|39483.2|39487.7|39480.7|39492.7|39485.7|39475.2|39468.2|22
1712595000000|2024-04-08 16:50:00|39490.2|39483.2|39500.2|39493.2|39502.7|39495.7|39485.2|39478.2|21
1712595300000|2024-04-08 16:55:00|39495.2|39488.2|39515.2|39508.2|39517.7|39510.7|39495.2|39488.2|18
1712595600000|2024-04-08 17:00:00|39517.7|39510.7|39502.7|39495.7|39517.7|39510.7|39495.2|39488.2|24
1712595900000|2024-04-08 17:05:00|39505.2|39498.2|39495.2|39488.2|39505.2|39498.2|39490.2|39483.2|27
1712596200000|2024-04-08 17:10:00|39492.7|39485.7|39485.2|39478.2|39495.2|39488.2|39477.7|39470.7|59
1712596500000|2024-04-08 17:15:00|39487.7|39480.7|39495.2|39488.2|39495.2|39488.2|39472.7|39465.7|20
1712596800000|2024-04-08 17:20:00|39492.7|39485.7|39507.7|39500.7|39512.7|39505.7|39487.7|39480.7|13
1712597100000|2024-04-08 17:25:00|39505.2|39498.2|39515.2|39508.2|39515.2|39508.2|39490.2|39483.2|39
1712597400000|2024-04-08 17:30:00|39512.7|39505.7|39502.7|39495.7|39515.2|39508.2|39497.7|39490.7|16
1712597700000|2024-04-08 17:35:00|39505.2|39498.2|39507.7|39500.7|39510.2|39503.2|39490.2|39483.2|22
1712598000000|2024-04-08 17:40:00|39505.2|39498.2|39510.2|39503.2|39512.7|39505.7|39490.2|39483.2|55
1712598300000|2024-04-08 17:45:00|39507.7|39500.7|39500.2|39493.2|39510.2|39503.2|39485.2|39478.2|27
1712598600000|2024-04-08 17:50:00|39502.7|39495.7|39517.7|39510.7|39520.2|39513.2|39497.7|39490.7|47
1712598900000|2024-04-08 17:55:00|39515.2|39508.2|39505.2|39498.2|39532.7|39525.7|39505.2|39498.2|405
1712599200000|2024-04-08 18:00:00|39512.7|39505.7|39487.7|39480.7|39512.7|39505.7|39470.2|39463.2|429
1712599500000|2024-04-08 18:05:00|39490.2|39483.2|39490.2|39483.2|39500.2|39493.2|39480.2|39473.2|24
1712599800000|2024-04-08 18:10:00|39492.7|39485.7|39490.2|39483.2|39495.2|39488.2|39480.2|39473.2|26
1712600100000|2024-04-08 18:15:00|39492.7|39485.7|39485.2|39478.2|39500.2|39493.2|39485.2|39478.2|18
1712600400000|2024-04-08 18:20:00|39487.7|39480.7|39470.2|39463.2|39495.2|39488.2|39465.2|39458.2|14
1712600700000|2024-04-08 18:25:00|39472.7|39465.7|39487.7|39480.7|39500.2|39493.2|39470.2|39463.2|25
1712601000000|2024-04-08 18:30:00|39490.2|39483.2|39470.2|39463.2|39490.2|39483.2|39467.7|39460.7|37
1712601300000|2024-04-08 18:35:00|39467.7|39460.7|39465.2|39458.2|39470.2|39463.2|39445.2|39438.2|69
1712601600000|2024-04-08 18:40:00|39462.7|39455.7|39455.2|39448.2|39470.2|39463.2|39455.2|39448.2|36
1712601900000|2024-04-08 18:45:00|39452.7|39445.7|39467.7|39460.7|39472.7|39465.7|39445.2|39438.2|58
1712602200000|2024-04-08 18:50:00|39470.2|39463.2|39475.2|39468.2|39480.2|39473.2|39462.7|39455.7|16
1712602500000|2024-04-08 18:55:00|39477.7|39470.7|39495.2|39488.2|39495.2|39488.2|39470.2|39463.2|79
1712602800000|2024-04-08 19:00:00|39492.7|39485.7|39485.2|39478.2|39505.2|39498.2|39480.2|39473.2|220
1712603100000|2024-04-08 19:05:00|39480.2|39473.2|39490.2|39483.2|39490.2|39483.2|39450.2|39443.2|84
1712603400000|2024-04-08 19:10:00|39487.7|39480.7|39490.2|39483.2|39497.7|39490.7|39480.2|39473.2|58
1712603700000|2024-04-08 19:15:00|39487.7|39480.7|39497.7|39490.7|39497.7|39490.7|39475.2|39468.2|55
1712604000000|2024-04-08 19:20:00|39495.2|39488.2|39485.2|39478.2|39500.2|39493.2|39475.2|39468.2|56
1712604300000|2024-04-08 19:25:00|39480.2|39473.2|39510.2|39503.2|39512.7|39505.7|39480.2|39473.2|39
1712604600000|2024-04-08 19:30:00|39515.2|39508.2|39530.2|39523.2|39530.2|39523.2|39507.7|39500.7|70
1712604900000|2024-04-08 19:35:00|39527.7|39520.7|39497.7|39490.7|39530.2|39523.2|39495.2|39488.2|58
1712605200000|2024-04-08 19:40:00|39500.2|39493.2|39465.2|39458.2|39500.2|39493.2|39450.2|39443.2|77
1712605500000|2024-04-08 19:45:00|39467.7|39460.7|39470.2|39463.2|39472.7|39465.7|39455.2|39448.2|56
1712605800000|2024-04-08 19:50:00|39465.2|39458.2|39450.2|39443.2|39470.2|39463.2|39440.2|39433.2|186
1712606100000|2024-04-08 19:55:00|39447.7|39440.7|39450.2|39443.2|39465.2|39458.2|39435.2|39428.2|198
1712606400000|2024-04-08 20:00:00|39452.7|39445.7|39460.2|39453.2|39475.2|39468.2|39450.2|39443.2|87
1712606700000|2024-04-08 20:05:00|39467.7|39460.7|39472.7|39465.7|39477.7|39470.7|39465.2|39458.2|18
1712607000000|2024-04-08 20:10:00|39475.2|39468.2|39472.7|39465.7|39475.2|39468.2|39470.2|39463.2|14
1712607300000|2024-04-08 20:15:00|39470.2|39463.2|39465.2|39458.2|39472.7|39465.7|39460.2|39453.2|4
1712607600000|2024-04-08 20:20:00|39462.7|39455.7|39455.2|39448.2|39467.7|39460.7|39452.7|39445.7|8
1712607900000|2024-04-08 20:25:00|39452.7|39445.7|39452.7|39445.7|39455.2|39448.2|39450.2|39443.2|6
1712608200000|2024-04-08 20:30:00|39450.2|39443.2|39452.7|39445.7|39455.2|39448.2|39447.7|39440.7|9
1712608500000|2024-04-08 20:35:00|39455.2|39448.2|39452.7|39445.7|39455.2|39448.2|39452.7|39445.7|0
1712608800000|2024-04-08 20:40:00|39455.2|39448.2|39452.7|39445.7|39460.2|39453.2|39452.7|39445.7|4
1712609100000|2024-04-08 20:45:00|39455.2|39448.2|39457.7|39450.7|39462.7|39455.7|39455.2|39448.2|6
1712609400000|2024-04-08 20:50:00|39460.2|39453.2|39457.7|39450.7|39462.7|39455.7|39455.2|39448.2|9
1712609700000|2024-04-08 20:55:00|39455.2|39448.2|39476.7|39461.7|39476.7|39463.2|39447.7|39440.7|27
1712610000000|2024-04-08 21:00:00|39479.2|39464.2|39479.2|39464.2|39489.2|39474.2|39476.7|39461.7|3
1712610300000|2024-04-08 21:05:00|39481.7|39466.7|39481.7|39466.7|39481.7|39466.7|39481.7|39466.7|0
1712610600000|2024-04-08 21:10:00|39476.7|39461.7|39481.7|39451.7|39481.7|39461.7|39469.2|39451.7|11691
1712610900000|2024-04-08 21:15:00|39481.5|39451.5|39481.7|39451.7|39481.7|39451.7|39480.9|39450.9|0
1712611200000|2024-04-08 21:20:00|39481.1|39451.1|39481.1|39451.1|39481.1|39451.1|39480.5|39450.5|0
1712611500000|2024-04-08 21:25:00|39481.3|39451.3|39481.1|39451.1|39482.3|39452.3|39479.9|39449.9|0
1712611800000|2024-04-08 21:30:00|39481.3|39451.3|39478.6|39448.6|39481.3|39451.3|39478.6|39448.6|0
1712612100000|2024-04-08 21:35:00|39478.4|39448.4|39478.4|39448.4|39478.4|39448.4|39477.8|39447.8|0
1712612700000|2024-04-08 21:45:00|39478.6|39448.6|39480.1|39450.1|39480.1|39450.1|39478.6|39448.6|0
1712613000000|2024-04-08 21:50:00|39479.9|39449.9|39479.9|39449.9|39480.1|39450.1|39479.8|39449.8|0
1712613300000|2024-04-08 21:55:00|39480.1|39450.1|39481.9|39451.9|39485|39455|39480.1|39450.1|0
1712613600000|2024-04-08 22:00:00|39486.6|39456.6|39476.7|39461.7|39497.8|39467.8|39469.2|39454.2|9
1712614200000|2024-04-08 22:10:00|39471.7|39456.7|39484.2|39469.2|39484.2|39469.2|39471.7|39456.7|4
1712614500000|2024-04-08 22:15:00|39479.2|39464.2|39479.2|39464.2|39481.7|39466.7|39479.2|39464.2|5
1712614800000|2024-04-08 22:20:00|39481.7|39466.7|39479.2|39464.2|39481.7|39466.7|39479.2|39464.2|0
1712615100000|2024-04-08 22:25:00|39481.7|39466.7|39479.2|39464.2|39481.7|39466.7|39479.2|39464.2|0
1712615400000|2024-04-08 22:30:00|39481.7|39466.7|39476.7|39461.7|39481.7|39466.7|39476.7|39461.7|0
1712615700000|2024-04-08 22:35:00|39474.2|39459.2|39474.2|39459.2|39474.2|39459.2|39474.2|39459.2|2
1712616900000|2024-04-08 22:55:00|39471.7|39456.7|39466.7|39451.7|39471.7|39456.7|39466.7|39451.7|5
1712617200000|2024-04-08 23:00:00|39464.2|39449.2|39469.2|39454.2|39476.7|39461.7|39459.2|39444.2|7
1712617500000|2024-04-08 23:05:00|39471.7|39456.7|39471.7|39456.7|39474.2|39459.2|39466.7|39451.7|3
1712617800000|2024-04-08 23:10:00|39469.2|39454.2|39469.2|39454.2|39471.7|39456.7|39466.7|39451.7|2
1712618100000|2024-04-08 23:15:00|39471.7|39456.7|39481.7|39466.7|39486.7|39471.7|39471.7|39456.7|2
1712618400000|2024-04-08 23:20:00|39484.2|39469.2|39481.7|39466.7|39484.2|39469.2|39479.2|39464.2|1
1712618700000|2024-04-08 23:25:00|39484.2|39469.2|39481.7|39466.7|39484.2|39469.2|39481.7|39466.7|2
1712619000000|2024-04-08 23:30:00|39486.7|39471.7|39517.7|39510.7|39520.2|39513.2|39482.7|39471.7|8525
1712619300000|2024-04-08 23:35:00|39515.2|39508.2|39512.7|39505.7|39520.2|39513.2|39500.2|39493.2|93
1712619600000|2024-04-08 23:40:00|39515.2|39508.2|39522.7|39515.7|39527.7|39520.7|39507.7|39500.7|67
1712619900000|2024-04-08 23:45:00|39525.2|39518.2|39537.7|39530.7|39545.2|39538.2|39507.7|39500.7|200
1712620200000|2024-04-08 23:50:00|39535.2|39528.2|39540.2|39533.2|39557.7|39550.7|39530.2|39523.2|241
1712620500000|2024-04-08 23:55:00|39542.7|39535.7|39522.7|39515.7|39560.2|39553.2|39522.7|39515.7|200
1712620800000|2024-04-09 00:00:00|39535.2|39528.2|39630.2|39623.2|39647.7|39640.7|39532.7|39525.7|724
1712621100000|2024-04-09 00:05:00|39632.7|39625.7|39562.7|39555.7|39670.2|39663.2|39560.2|39553.2|598
1712621400000|2024-04-09 00:10:00|39565.2|39558.2|39580.2|39573.2|39607.7|39600.7|39532.7|39525.7|533
1712621700000|2024-04-09 00:15:00|39582.7|39575.7|39557.7|39550.7|39617.7|39610.7|39542.7|39535.7|588
1712622000000|2024-04-09 00:20:00|39560.2|39553.2|39585.2|39578.2|39605.2|39598.2|39555.2|39548.2|362
1712622300000|2024-04-09 00:25:00|39587.7|39580.7|39620.2|39613.2|39620.2|39613.2|39560.2|39553.2|272
1712622600000|2024-04-09 00:30:00|39612.7|39605.7|39605.2|39598.2|39630.2|39623.2|39597.7|39590.7|291
1712622900000|2024-04-09 00:35:00|39600.2|39593.2|39625.2|39618.2|39645.2|39638.2|39600.2|39593.2|263
1712623200000|2024-04-09 00:40:00|39627.7|39620.7|39570.2|39563.2|39627.7|39620.7|39570.2|39563.2|275
1712623500000|2024-04-09 00:45:00|39572.7|39565.7|39580.2|39573.2|39585.2|39578.2|39560.2|39553.2|199
1712623800000|2024-04-09 00:50:00|39582.7|39575.7|39590.2|39583.2|39590.2|39583.2|39540.2|39533.2|225
1712624100000|2024-04-09 00:55:00|39592.7|39585.7|39550.2|39543.2|39600.2|39593.2|39550.2|39543.2|187
1712624400000|2024-04-09 01:00:00|39552.7|39545.7|39535.2|39528.2|39555.2|39548.2|39522.7|39515.7|331
1712624700000|2024-04-09 01:05:00|39537.7|39530.7|39520.2|39513.2|39555.2|39548.2|39520.2|39513.2|150
1712625000000|2024-04-09 01:10:00|39515.2|39508.2|39542.7|39535.7|39547.7|39540.7|39512.7|39505.7|96
1712625300000|2024-04-09 01:15:00|39545.2|39538.2|39525.2|39518.2|39560.2|39553.2|39515.2|39508.2|84
1712625600000|2024-04-09 01:20:00|39530.2|39523.2|39575.2|39568.2|39582.7|39575.7|39527.7|39520.7|112
1712625900000|2024-04-09 01:25:00|39577.7|39570.7|39595.2|39588.2|39602.7|39595.7|39575.2|39568.2|189
1712626200000|2024-04-09 01:30:00|39597.7|39590.7|39650.2|39643.2|39667.7|39660.7|39595.2|39588.2|482
1712626500000|2024-04-09 01:35:00|39652.7|39645.7|39615.2|39608.2|39660.2|39653.2|39610.2|39603.2|274
1712626800000|2024-04-09 01:40:00|39612.7|39605.7|39600.2|39593.2|39612.7|39605.7|39570.2|39563.2|252
1712627100000|2024-04-09 01:45:00|39602.7|39595.7|39595.2|39588.2|39627.7|39620.7|39590.2|39583.2|105
1712627400000|2024-04-09 01:50:00|39592.7|39585.7|39565.2|39558.2|39592.7|39585.7|39550.2|39543.2|153
1712627700000|2024-04-09 01:55:00|39562.7|39555.7|39545.2|39538.2|39575.2|39568.2|39540.2|39533.2|133
1712628000000|2024-04-09 02:00:00|39547.7|39540.7|39512.7|39505.7|39560.2|39553.2|39505.2|39498.2|259
1712628300000|2024-04-09 02:05:00|39510.2|39503.2|39527.7|39520.7|39530.2|39523.2|39492.7|39485.7|251
1712628600000|2024-04-09 02:10:00|39530.2|39523.2|39512.7|39505.7|39542.7|39535.7|39505.2|39498.2|139
1712628900000|2024-04-09 02:15:00|39515.2|39508.2|39550.2|39543.2|39555.2|39548.2|39515.2|39508.2|105
1712629200000|2024-04-09 02:20:00|39552.7|39545.7|39575.2|39568.2|39585.2|39578.2|39535.2|39528.2|152
1712629500000|2024-04-09 02:25:00|39572.7|39565.7|39552.7|39545.7|39587.7|39580.7|39550.2|39543.2|113
1712629800000|2024-04-09 02:30:00|39550.2|39543.2|39517.7|39510.7|39552.7|39545.7|39515.2|39508.2|84
1712630100000|2024-04-09 02:35:00|39520.2|39513.2|39495.2|39488.2|39520.2|39513.2|39485.2|39478.2|148
1712630400000|2024-04-09 02:40:00|39497.7|39490.7|39530.2|39523.2|39535.2|39528.2|39495.2|39488.2|141
1712630700000|2024-04-09 02:45:00|39527.7|39520.7|39530.2|39523.2|39535.2|39528.2|39520.2|39513.2|57
1712631000000|2024-04-09 02:50:00|39532.7|39525.7|39540.2|39533.2|39545.2|39538.2|39527.7|39520.7|51
1712631300000|2024-04-09 02:55:00|39537.7|39530.7|39555.2|39548.2|39555.2|39548.2|39530.2|39523.2|45
1712631600000|2024-04-09 03:00:00|39552.7|39545.7|39565.2|39558.2|39575.2|39568.2|39550.2|39543.2|78
1712631900000|2024-04-09 03:05:00|39567.7|39560.7|39550.2|39543.2|39570.2|39563.2|39550.2|39543.2|66
1712632200000|2024-04-09 03:10:00|39545.2|39538.2|39570.2|39563.2|39570.2|39563.2|39545.2|39538.2|77
1712632500000|2024-04-09 03:15:00|39572.7|39565.7|39580.2|39573.2|39585.2|39578.2|39570.2|39563.2|67
1712632800000|2024-04-09 03:20:00|39582.7|39575.7|39560.2|39553.2|39585.2|39578.2|39552.7|39545.7|92
1712633100000|2024-04-09 03:25:00|39562.7|39555.7|39570.2|39563.2|39580.2|39573.2|39560.2|39553.2|96
1712633400000|2024-04-09 03:30:00|39572.7|39565.7|39545.2|39538.2|39585.2|39578.2|39540.2|39533.2|139
1712633700000|2024-04-09 03:35:00|39542.7|39535.7|39605.2|39598.2|39610.2|39603.2|39540.2|39533.2|184
1712634000000|2024-04-09 03:40:00|39600.2|39593.2|39595.2|39588.2|39610.2|39603.2|39580.2|39573.2|158
1712634300000|2024-04-09 03:45:00|39597.7|39590.7|39615.2|39608.2|39617.7|39610.7|39582.7|39575.7|113
1712634600000|2024-04-09 03:50:00|39612.7|39605.7|39622.7|39615.7|39622.7|39615.7|39600.2|39593.2|123
1712634900000|2024-04-09 03:55:00|39620.2|39613.2|39640.2|39633.2|39662.7|39655.7|39620.2|39613.2|394
1712635200000|2024-04-09 04:00:00|39642.7|39635.7|39612.7|39605.7|39650.2|39643.2|39610.2|39603.2|189
1712635500000|2024-04-09 04:05:00|39615.2|39608.2|39630.2|39623.2|39640.2|39633.2|39610.2|39603.2|106
1712635800000|2024-04-09 04:10:00|39632.7|39625.7|39680.2|39673.2|39705.2|39698.2|39632.7|39625.7|366
1712636100000|2024-04-09 04:15:00|39682.7|39675.7|39700.2|39693.2|39705.2|39698.2|39675.2|39668.2|139
1712636400000|2024-04-09 04:20:00|39702.7|39695.7|39685.2|39678.2|39720.2|39713.2|39680.2|39673.2|199
1712636700000|2024-04-09 04:25:00|39687.7|39680.7|39680.2|39673.2|39692.7|39685.7|39675.2|39668.2|87
1712637000000|2024-04-09 04:30:00|39682.7|39675.7|39675.2|39668.2|39692.7|39685.7|39672.7|39665.7|108
1712637300000|2024-04-09 04:35:00|39672.7|39665.7|39665.2|39658.2|39695.2|39688.2|39662.7|39655.7|179
1712637600000|2024-04-09 04:40:00|39662.7|39655.7|39665.2|39658.2|39682.7|39675.7|39662.7|39655.7|108
1712637900000|2024-04-09 04:45:00|39667.7|39660.7|39682.7|39675.7|39685.2|39678.2|39655.2|39648.2|93
1712638200000|2024-04-09 04:50:00|39685.2|39678.2|39685.2|39678.2|39685.2|39678.2|39670.2|39663.2|47
1712638500000|2024-04-09 04:55:00|39687.7|39680.7|39680.2|39673.2|39690.2|39683.2|39675.2|39668.2|135
1712638800000|2024-04-09 05:00:00|39677.7|39670.7|39685.2|39678.2|39695.2|39688.2|39670.2|39663.2|174
1712639100000|2024-04-09 05:05:00|39682.7|39675.7|39702.7|39695.7|39702.7|39695.7|39675.2|39668.2|151
1712639400000|2024-04-09 05:10:00|39705.2|39698.2|39730.2|39723.2|39730.2|39723.2|39700.2|39693.2|113
1712639700000|2024-04-09 05:15:00|39727.7|39720.7|39710.2|39703.2|39735.2|39728.2|39710.2|39703.2|196
1712640000000|2024-04-09 05:20:00|39712.7|39705.7|39730.2|39723.2|39730.2|39723.2|39710.2|39703.2|143
1712640300000|2024-04-09 05:25:00|39732.7|39725.7|39735.2|39728.2|39745.2|39738.2|39720.2|39713.2|169
1712640600000|2024-04-09 05:30:00|39732.7|39725.7|39730.2|39723.2|39745.2|39738.2|39715.2|39708.2|238
1712640900000|2024-04-09 05:35:00|39727.7|39720.7|39707.7|39700.7|39740.2|39733.2|39702.7|39695.7|310
1712641200000|2024-04-09 05:40:00|39705.2|39698.2|39730.2|39723.2|39735.2|39728.2|39705.2|39698.2|143
1712641500000|2024-04-09 05:45:00|39732.7|39725.7|39765.2|39758.2|39767.7|39760.7|39732.7|39725.7|263
1712641800000|2024-04-09 05:50:00|39770.2|39763.2|39772.7|39765.7|39785.2|39778.2|39770.2|39763.2|493
1712642100000|2024-04-09 05:55:00|39770.2|39763.2|39752.7|39745.7|39780.2|39773.2|39740.2|39733.2|999
1712642400000|2024-04-09 06:00:00|39755.2|39748.2|39780.2|39773.2|39812.7|39805.7|39755.2|39748.2|1487
1712642700000|2024-04-09 06:05:00|39777.7|39770.7|39765.2|39758.2|39785.2|39778.2|39762.7|39755.7|386
1712643000000|2024-04-09 06:10:00|39762.7|39755.7|39787.7|39780.7|39790.2|39783.2|39760.2|39753.2|543
1712643300000|2024-04-09 06:15:00|39790.2|39783.2|39795.2|39788.2|39795.2|39788.2|39780.2|39773.2|92
1712643600000|2024-04-09 06:20:00|39792.7|39785.7|39780.2|39773.2|39795.2|39788.2|39775.2|39768.2|98
1712643900000|2024-04-09 06:25:00|39782.7|39775.7|39775.2|39768.2|39782.7|39775.7|39770.2|39763.2|45
1712644200000|2024-04-09 06:30:00|39782.7|39775.7|39785.2|39778.2|39785.2|39778.2|39775.2|39768.2|20
1712644500000|2024-04-09 06:35:00|39787.7|39780.7|39777.7|39770.7|39787.7|39780.7|39775.2|39768.2|43
1712644800000|2024-04-09 06:40:00|39775.2|39768.2|39772.7|39765.7|39777.7|39770.7|39765.2|39758.2|37
1712645100000|2024-04-09 06:45:00|39770.2|39763.2|39765.2|39758.2|39770.2|39763.2|39755.2|39748.2|37
1712645400000|2024-04-09 06:50:00|39762.7|39755.7|39790.2|39783.2|39790.2|39783.2|39762.7|39755.7|44
1712645700000|2024-04-09 06:55:00|39787.7|39780.7|39792.7|39785.7|39800.2|39793.2|39782.7|39775.7|66
1712646000000|2024-04-09 07:00:00|39790.2|39783.2|39765.2|39758.2|39795.2|39788.2|39760.2|39753.2|73
1712646300000|2024-04-09 07:05:00|39762.7|39755.7|39760.2|39753.2|39770.2|39763.2|39757.7|39750.7|77
1712646600000|2024-04-09 07:10:00|39757.7|39750.7|39760.2|39753.2|39772.7|39765.7|39755.2|39748.2|67
1712646900000|2024-04-09 07:15:00|39765.2|39758.2|39762.7|39755.7|39772.7|39765.7|39760.2|39753.2|56
1712647200000|2024-04-09 07:20:00|39765.2|39758.2|39760.2|39753.2|39775.2|39768.2|39760.2|39753.2|82
1712647500000|2024-04-09 07:25:00|39762.7|39755.7|39755.2|39748.2|39762.7|39755.7|39750.2|39743.2|46
1712647800000|2024-04-09 07:30:00|39750.2|39743.2|39725.2|39718.2|39752.7|39745.7|39720.2|39713.2|215
1712648100000|2024-04-09 07:35:00|39722.7|39715.7|39717.7|39710.7|39735.2|39728.2|39715.2|39708.2|161
1712648400000|2024-04-09 07:40:00|39720.2|39713.2|39700.2|39693.2|39725.2|39718.2|39700.2|39693.2|50
1712648700000|2024-04-09 07:45:00|39695.2|39688.2|39702.7|39695.7|39705.2|39698.2|39687.7|39680.7|41
1712649000000|2024-04-09 07:50:00|39705.2|39698.2|39685.2|39678.2|39710.2|39703.2|39680.2|39673.2|57
1712649300000|2024-04-09 07:55:00|39682.7|39675.7|39667.7|39660.7|39685.2|39678.2|39662.7|39655.7|121
1712649600000|2024-04-09 08:00:00|39665.2|39658.2|39682.7|39675.7|39682.7|39675.7|39655.2|39648.2|42
1712649900000|2024-04-09 08:05:00|39685.2|39678.2|39672.7|39665.7|39692.7|39685.7|39670.2|39663.2|49
1712650200000|2024-04-09 08:10:00|39670.2|39663.2|39680.2|39673.2|39682.7|39675.7|39657.7|39650.7|17
1712650500000|2024-04-09 08:15:00|39677.7|39670.7|39682.7|39675.7|39692.7|39685.7|39677.7|39670.7|131
1712650800000|2024-04-09 08:20:00|39685.2|39678.2|39680.2|39673.2|39692.7|39685.7|39680.2|39673.2|53
1712651100000|2024-04-09 08:25:00|39682.7|39675.7|39682.7|39675.7|39690.2|39683.2|39672.7|39665.7|40
1712651400000|2024-04-09 08:30:00|39685.2|39678.2|39660.2|39653.2|39687.7|39680.7|39655.2|39648.2|67
1712651700000|2024-04-09 08:35:00|39657.7|39650.7|39665.2|39658.2|39670.2|39663.2|39657.7|39650.7|19
1712652000000|2024-04-09 08:40:00|39662.7|39655.7|39662.7|39655.7|39670.2|39663.2|39655.2|39648.2|11
1712652300000|2024-04-09 08:45:00|39665.2|39658.2|39660.2|39653.2|39665.2|39658.2|39642.7|39635.7|42
1712652600000|2024-04-09 08:50:00|39657.7|39650.7|39670.2|39663.2|39670.2|39663.2|39650.2|39643.2|29
1712652900000|2024-04-09 08:55:00|39667.7|39660.7|39675.2|39668.2|39682.7|39675.7|39667.7|39660.7|16
1712653200000|2024-04-09 09:00:00|39672.7|39665.7|39670.2|39663.2|39675.2|39668.2|39660.2|39653.2|13
1712653500000|2024-04-09 09:05:00|39667.7|39660.7|39650.2|39643.2|39670.2|39663.2|39650.2|39643.2|14
1712653800000|2024-04-09 09:10:00|39655.2|39648.2|39665.2|39658.2|39670.2|39663.2|39655.2|39648.2|12
1712654100000|2024-04-09 09:15:00|39662.7|39655.7|39675.2|39668.2|39677.7|39670.7|39660.2|39653.2|4
1712654400000|2024-04-09 09:20:00|39677.7|39670.7|39665.2|39658.2|39677.7|39670.7|39662.7|39655.7|14
1712654700000|2024-04-09 09:25:00|39667.7|39660.7|39625.2|39618.2|39667.7|39660.7|39610.2|39603.2|302
1712655000000|2024-04-09 09:30:00|39620.2|39613.2|39635.2|39628.2|39642.7|39635.7|39615.2|39608.2|112
1712655300000|2024-04-09 09:35:00|39632.7|39625.7|39600.2|39593.2|39635.2|39628.2|39600.2|39593.2|73
1712655600000|2024-04-09 09:40:00|39602.7|39595.7|39590.2|39583.2|39605.2|39598.2|39590.2|39583.2|61
1712655900000|2024-04-09 09:45:00|39587.7|39580.7|39600.2|39593.2|39600.2|39593.2|39560.2|39553.2|143
1712656200000|2024-04-09 09:50:00|39597.7|39590.7|39595.2|39588.2|39610.2|39603.2|39590.2|39583.2|67
1712656500000|2024-04-09 09:55:00|39597.7|39590.7|39597.7|39590.7|39610.2|39603.2|39592.7|39585.7|75
1712656800000|2024-04-09 10:00:00|39595.2|39588.2|39607.7|39600.7|39610.2|39603.2|39590.2|39583.2|51
1712657100000|2024-04-09 10:05:00|39605.2|39598.2|39590.2|39583.2|39607.7|39600.7|39585.2|39578.2|49
1712657400000|2024-04-09 10:10:00|39592.7|39585.7|39592.7|39585.7|39600.2|39593.2|39580.2|39573.2|35
1712657700000|2024-04-09 10:15:00|39595.2|39588.2|39605.2|39598.2|39607.7|39600.7|39590.2|39583.2|40
1712658000000|2024-04-09 10:20:00|39607.7|39600.7|39595.2|39588.2|39607.7|39600.7|39590.2|39583.2|9
1712658300000|2024-04-09 10:25:00|39592.7|39585.7|39575.2|39568.2|39595.2|39588.2|39570.2|39563.2|7
1712658600000|2024-04-09 10:30:00|39572.7|39565.7|39520.2|39513.2|39575.2|39568.2|39517.7|39510.7|180
1712658900000|2024-04-09 10:35:00|39515.2|39508.2|39482.7|39475.7|39525.2|39518.2|39475.2|39468.2|219
1712659200000|2024-04-09 10:40:00|39480.2|39473.2|39485.2|39478.2|39502.7|39495.7|39472.7|39465.7|98
1712659500000|2024-04-09 10:45:00|39482.7|39475.7|39502.7|39495.7|39512.7|39505.7|39477.7|39470.7|88
1712659800000|2024-04-09 10:50:00|39505.2|39498.2|39525.2|39518.2|39527.7|39520.7|39502.7|39495.7|42
1712660100000|2024-04-09 10:55:00|39522.7|39515.7|39537.7|39530.7|39542.7|39535.7|39517.7|39510.7|101
1712660400000|2024-04-09 11:00:00|39540.2|39533.2|39555.2|39548.2|39560.2|39553.2|39535.2|39528.2|46
1712660700000|2024-04-09 11:05:00|39560.2|39553.2|39565.2|39558.2|39565.2|39558.2|39550.2|39543.2|27
1712661000000|2024-04-09 11:10:00|39567.7|39560.7|39595.2|39588.2|39595.2|39588.2|39560.2|39553.2|57
1712661300000|2024-04-09 11:15:00|39597.7|39590.7|39585.2|39578.2|39605.2|39598.2|39580.2|39573.2|104
1712661600000|2024-04-09 11:20:00|39587.7|39580.7|39595.2|39588.2|39607.7|39600.7|39582.7|39575.7|45
1712661900000|2024-04-09 11:25:00|39600.2|39593.2|39590.2|39583.2|39600.2|39593.2|39585.2|39578.2|52
1712662200000|2024-04-09 11:30:00|39592.7|39585.7|39585.2|39578.2|39607.7|39600.7|39585.2|39578.2|23
1712662500000|2024-04-09 11:35:00|39582.7|39575.7|39600.2|39593.2|39605.2|39598.2|39582.7|39575.7|8
1712662800000|2024-04-09 11:40:00|39597.7|39590.7|39610.2|39603.2|39620.2|39613.2|39597.7|39590.7|33
1712663100000|2024-04-09 11:45:00|39612.7|39605.7|39592.7|39585.7|39612.7|39605.7|39587.7|39580.7|14
1712663400000|2024-04-09 11:50:00|39595.2|39588.2|39597.7|39590.7|39600.2|39593.2|39580.2|39573.2|84
1712663700000|2024-04-09 11:55:00|39595.2|39588.2|39620.2|39613.2|39622.7|39615.7|39592.7|39585.7|39
1712664000000|2024-04-09 12:00:00|39625.2|39618.2|39637.7|39630.7|39640.2|39633.2|39615.2|39608.2|68
1712664300000|2024-04-09 12:05:00|39640.2|39633.2|39627.7|39620.7|39640.2|39633.2|39627.7|39620.7|26
1712664600000|2024-04-09 12:10:00|39630.2|39623.2|39652.7|39645.7|39665.2|39658.2|39625.2|39618.2|78
1712664900000|2024-04-09 12:15:00|39655.2|39648.2|39660.2|39653.2|39662.7|39655.7|39650.2|39643.2|19
1712665200000|2024-04-09 12:20:00|39655.2|39648.2|39650.2|39643.2|39657.7|39650.7|39635.2|39628.2|28
1712665500000|2024-04-09 12:25:00|39647.7|39640.7|39657.7|39650.7|39660.2|39653.2|39640.2|39633.2|23
1712665800000|2024-04-09 12:30:00|39660.2|39653.2|39667.7|39660.7|39670.2|39663.2|39645.2|39638.2|43
1712666100000|2024-04-09 12:35:00|39665.2|39658.2|39662.7|39655.7|39675.2|39668.2|39660.2|39653.2|24
1712666400000|2024-04-09 12:40:00|39660.2|39653.2|39675.2|39668.2|39675.2|39668.2|39655.2|39648.2|46
1712666700000|2024-04-09 12:45:00|39677.7|39670.7|39655.2|39648.2|39680.2|39673.2|39647.7|39640.7|25
1712667000000|2024-04-09 12:50:00|39657.7|39650.7|39640.2|39633.2|39660.2|39653.2|39640.2|39633.2|54
1712667300000|2024-04-09 12:55:00|39637.7|39630.7|39645.2|39638.2|39647.7|39640.7|39635.2|39628.2|19
1712667600000|2024-04-09 13:00:00|39647.7|39640.7|39630.2|39623.2|39650.2|39643.2|39622.7|39615.7|55
1712667900000|2024-04-09 13:05:00|39627.7|39620.7|39622.7|39615.7|39640.2|39633.2|39620.2|39613.2|25
1712668200000|2024-04-09 13:10:00|39625.2|39618.2|39640.2|39633.2|39640.2|39633.2|39620.2|39613.2|6
1712668500000|2024-04-09 13:15:00|39642.7|39635.7|39660.2|39653.2|39672.7|39665.7|39632.7|39625.7|115
1712668800000|2024-04-09 13:20:00|39662.7|39655.7|39685.2|39678.2|39695.2|39688.2|39662.7|39655.7|70
1712669100000|2024-04-09 13:25:00|39687.7|39680.7|39695.2|39688.2|39700.2|39693.2|39680.2|39673.2|35
1712669400000|2024-04-09 13:30:00|39692.7|39685.7|39675.2|39668.2|39710.2|39703.2|39670.2|39663.2|176
1712669700000|2024-04-09 13:35:00|39672.7|39665.7|39715.2|39708.2|39715.2|39708.2|39652.7|39645.7|184
1712670000000|2024-04-09 13:40:00|39717.7|39710.7|39692.7|39685.7|39727.7|39720.7|39685.2|39678.2|157
1712670300000|2024-04-09 13:45:00|39690.2|39683.2|39645.2|39638.2|39700.2|39693.2|39640.2|39633.2|148
1712670600000|2024-04-09 13:50:00|39642.7|39635.7|39605.2|39598.2|39650.2|39643.2|39597.7|39590.7|220
1712670900000|2024-04-09 13:55:00|39600.2|39593.2|39600.2|39593.2|39617.7|39610.7|39565.2|39558.2|174
1712671200000|2024-04-09 14:00:00|39605.2|39598.2|39600.2|39593.2|39617.7|39610.7|39587.7|39580.7|112
1712671500000|2024-04-09 14:05:00|39602.7|39595.7|39590.2|39583.2|39605.2|39598.2|39567.7|39560.7|67
1712671800000|2024-04-09 14:10:00|39587.7|39580.7|39590.2|39583.2|39595.2|39588.2|39567.7|39560.7|42
1712672100000|2024-04-09 14:15:00|39592.7|39585.7|39577.7|39570.7|39605.2|39598.2|39565.2|39558.2|114
1712672400000|2024-04-09 14:20:00|39575.2|39568.2|39580.2|39573.2|39590.2|39583.2|39565.2|39558.2|55
1712672700000|2024-04-09 14:25:00|39577.7|39570.7|39507.7|39500.7|39587.7|39580.7|39500.2|39493.2|426
1712673000000|2024-04-09 14:30:00|39510.2|39503.2|39462.7|39455.7|39510.2|39503.2|39435.2|39428.2|484
1712673300000|2024-04-09 14:35:00|39465.2|39458.2|39390.2|39383.2|39470.2|39463.2|39380.2|39373.2|386
1712673600000|2024-04-09 14:40:00|39392.7|39385.7|39335.2|39328.2|39407.7|39400.7|39325.2|39318.2|526
1712673900000|2024-04-09 14:45:00|39332.7|39325.7|39325.2|39318.2|39370.2|39363.2|39325.2|39318.2|309
1712674200000|2024-04-09 14:50:00|39327.7|39320.7|39305.2|39298.2|39345.2|39338.2|39292.7|39285.7|388
1712674500000|2024-04-09 14:55:00|39302.7|39295.7|39375.2|39368.2|39380.2|39373.2|39295.2|39288.2|410
1712674800000|2024-04-09 15:00:00|39367.7|39360.7|39380.2|39373.2|39380.2|39373.2|39345.2|39338.2|267
1712675100000|2024-04-09 15:05:00|39377.7|39370.7|39400.2|39393.2|39410.2|39403.2|39365.2|39358.2|107
1712675400000|2024-04-09 15:10:00|39395.2|39388.2|39395.2|39388.2|39415.2|39408.2|39385.2|39378.2|114
1712675700000|2024-04-09 15:15:00|39397.7|39390.7|39445.2|39438.2|39455.2|39448.2|39397.7|39390.7|161
1712676000000|2024-04-09 15:20:00|39442.7|39435.7|39427.7|39420.7|39445.2|39438.2|39410.2|39403.2|190
1712676300000|2024-04-09 15:25:00|39430.2|39423.2|39405.2|39398.2|39442.7|39435.7|39395.2|39388.2|186
1712676600000|2024-04-09 15:30:00|39407.7|39400.7|39385.2|39378.2|39420.2|39413.2|39377.7|39370.7|226
1712676900000|2024-04-09 15:35:00|39387.7|39380.7|39390.2|39383.2|39410.2|39403.2|39367.7|39360.7|141
1712677200000|2024-04-09 15:40:00|39392.7|39385.7|39450.2|39443.2|39460.2|39453.2|39385.2|39378.2|153
1712677500000|2024-04-09 15:45:00|39445.2|39438.2|39480.2|39473.2|39485.2|39478.2|39445.2|39438.2|141
1712677800000|2024-04-09 15:50:00|39477.7|39470.7|39460.2|39453.2|39480.2|39473.2|39445.2|39438.2|199
1712678100000|2024-04-09 15:55:00|39462.7|39455.7|39470.2|39463.2|39475.2|39468.2|39455.2|39448.2|174
1712678400000|2024-04-09 16:00:00|39465.2|39458.2|39492.7|39485.7|39500.2|39493.2|39462.7|39455.7|138
1712678700000|2024-04-09 16:05:00|39490.2|39483.2|39510.2|39503.2|39510.2|39503.2|39475.2|39468.2|111
1712679000000|2024-04-09 16:10:00|39505.2|39498.2|39515.2|39508.2|39530.2|39523.2|39492.7|39485.7|65
1712679300000|2024-04-09 16:15:00|39517.7|39510.7|39515.2|39508.2|39522.7|39515.7|39507.7|39500.7|39
1712679600000|2024-04-09 16:20:00|39517.7|39510.7|39527.7|39520.7|39530.2|39523.2|39507.7|39500.7|42
1712679900000|2024-04-09 16:25:00|39530.2|39523.2|39515.2|39508.2|39540.2|39533.2|39512.7|39505.7|40
1712680200000|2024-04-09 16:30:00|39517.7|39510.7|39532.7|39525.7|39535.2|39528.2|39510.2|39503.2|30
1712680500000|2024-04-09 16:35:00|39535.2|39528.2|39530.2|39523.2|39535.2|39528.2|39515.2|39508.2|55
1712680800000|2024-04-09 16:40:00|39535.2|39528.2|39520.2|39513.2|39535.2|39528.2|39517.7|39510.7|51
1712681100000|2024-04-09 16:45:00|39522.7|39515.7|39515.2|39508.2|39525.2|39518.2|39500.2|39493.2|65
1712681400000|2024-04-09 16:50:00|39517.7|39510.7|39462.7|39455.7|39520.2|39513.2|39460.2|39453.2|242
1712681700000|2024-04-09 16:55:00|39460.2|39453.2|39500.2|39493.2|39510.2|39503.2|39455.2|39448.2|181
1712682000000|2024-04-09 17:00:00|39495.2|39488.2|39497.7|39490.7|39507.7|39500.7|39485.2|39478.2|163
1712682300000|2024-04-09 17:05:00|39500.2|39493.2|39500.2|39493.2|39515.2|39508.2|39487.7|39480.7|46
1712682600000|2024-04-09 17:10:00|39502.7|39495.7|39497.7|39490.7|39510.2|39503.2|39485.2|39478.2|35
1712682900000|2024-04-09 17:15:00|39495.2|39488.2|39485.2|39478.2|39497.7|39490.7|39470.2|39463.2|70
1712683200000|2024-04-09 17:20:00|39487.7|39480.7|39490.2|39483.2|39515.2|39508.2|39475.2|39468.2|77
1712683500000|2024-04-09 17:25:00|39492.7|39485.7|39480.2|39473.2|39495.2|39488.2|39470.2|39463.2|104
1712683800000|2024-04-09 17:30:00|39477.7|39470.7|39477.7|39470.7|39500.2|39493.2|39470.2|39463.2|28
1712684100000|2024-04-09 17:35:00|39480.2|39473.2|39512.7|39505.7|39515.2|39508.2|39477.7|39470.7|30
1712684400000|2024-04-09 17:40:00|39515.2|39508.2|39485.2|39478.2|39525.2|39518.2|39472.7|39465.7|48
1712684700000|2024-04-09 17:45:00|39487.7|39480.7|39475.2|39468.2|39492.7|39485.7|39467.7|39460.7|44
1712685000000|2024-04-09 17:50:00|39472.7|39465.7|39495.2|39488.2|39505.2|39498.2|39472.7|39465.7|20
1712685300000|2024-04-09 17:55:00|39497.7|39490.7|39467.7|39460.7|39500.2|39493.2|39465.2|39458.2|13
1712685600000|2024-04-09 18:00:00|39470.2|39463.2|39460.2|39453.2|39470.2|39463.2|39435.2|39428.2|81
1712685900000|2024-04-09 18:05:00|39462.7|39455.7|39482.7|39475.7|39490.2|39483.2|39460.2|39453.2|52
1712686200000|2024-04-09 18:10:00|39485.2|39478.2|39485.2|39478.2|39495.2|39488.2|39470.2|39463.2|15
1712686500000|2024-04-09 18:15:00|39482.7|39475.7|39502.7|39495.7|39505.2|39498.2|39477.7|39470.7|20
1712686800000|2024-04-09 18:20:00|39505.2|39498.2|39480.2|39473.2|39515.2|39508.2|39475.2|39468.2|24
1712687100000|2024-04-09 18:25:00|39482.7|39475.7|39472.7|39465.7|39495.2|39488.2|39465.2|39458.2|30
1712687400000|2024-04-09 18:30:00|39475.2|39468.2|39475.2|39468.2|39475.2|39468.2|39455.2|39448.2|56
1712687700000|2024-04-09 18:35:00|39472.7|39465.7|39470.2|39463.2|39495.2|39488.2|39467.7|39460.7|100
1712688000000|2024-04-09 18:40:00|39472.7|39465.7|39472.7|39465.7|39495.2|39488.2|39460.2|39453.2|25
1712688300000|2024-04-09 18:45:00|39475.2|39468.2|39482.7|39475.7|39487.7|39480.7|39460.2|39453.2|37
1712688600000|2024-04-09 18:50:00|39485.2|39478.2|39502.7|39495.7|39510.2|39503.2|39475.2|39468.2|65
1712688900000|2024-04-09 18:55:00|39505.2|39498.2|39505.2|39498.2|39515.2|39508.2|39500.2|39493.2|44
1712689200000|2024-04-09 19:00:00|39500.2|39493.2|39492.7|39485.7|39505.2|39498.2|39472.7|39465.7|49
1712689500000|2024-04-09 19:05:00|39490.2|39483.2|39460.2|39453.2|39500.2|39493.2|39445.2|39438.2|51
1712689800000|2024-04-09 19:10:00|39457.7|39450.7|39475.2|39468.2|39485.2|39478.2|39445.2|39438.2|35
1712690100000|2024-04-09 19:15:00|39480.2|39473.2|39515.2|39508.2|39515.2|39508.2|39475.2|39468.2|96
1712690400000|2024-04-09 19:20:00|39512.7|39505.7|39550.2|39543.2|39550.2|39543.2|39510.2|39503.2|144
1712690700000|2024-04-09 19:25:00|39547.7|39540.7|39610.2|39603.2|39615.2|39608.2|39545.2|39538.2|149
1712691000000|2024-04-09 19:30:00|39612.7|39605.7|39617.7|39610.7|39635.2|39628.2|39600.2|39593.2|140
1712691300000|2024-04-09 19:35:00|39620.2|39613.2|39575.2|39568.2|39627.7|39620.7|39575.2|39568.2|128
1712691600000|2024-04-09 19:40:00|39577.7|39570.7|39575.2|39568.2|39585.2|39578.2|39550.2|39543.2|81
1712691900000|2024-04-09 19:45:00|39577.7|39570.7|39555.2|39548.2|39580.2|39573.2|39540.2|39533.2|131
1712692200000|2024-04-09 19:50:00|39552.7|39545.7|39550.2|39543.2|39555.2|39548.2|39530.2|39523.2|117
1712692500000|2024-04-09 19:55:00|39557.7|39550.7|39602.7|39595.7|39605.2|39598.2|39555.2|39548.2|207
1712692800000|2024-04-09 20:00:00|39600.2|39593.2|39657.7|39650.7|39670.2|39663.2|39600.2|39593.2|123
1712693100000|2024-04-09 20:05:00|39655.2|39648.2|39652.7|39645.7|39672.7|39665.7|39652.7|39645.7|15
1712693400000|2024-04-09 20:10:00|39655.2|39648.2|39672.7|39665.7|39677.7|39670.7|39655.2|39648.2|49
1712693700000|2024-04-09 20:15:00|39675.2|39668.2|39685.2|39678.2|39695.2|39688.2|39672.7|39665.7|52
1712694000000|2024-04-09 20:20:00|39690.2|39683.2|39697.7|39690.7|39700.2|39693.2|39687.7|39680.7|18
1712694300000|2024-04-09 20:25:00|39695.2|39688.2|39675.2|39668.2|39695.2|39688.2|39675.2|39668.2|23
1712694600000|2024-04-09 20:30:00|39672.7|39665.7|39670.2|39663.2|39677.7|39670.7|39662.7|39655.7|32
1712694900000|2024-04-09 20:35:00|39672.7|39665.7|39690.2|39683.2|39692.7|39685.7|39672.7|39665.7|60
1712695200000|2024-04-09 20:40:00|39682.7|39675.7|39695.2|39688.2|39695.2|39688.2|39680.2|39673.2|79
1712695500000|2024-04-09 20:45:00|39690.2|39683.2|39687.7|39680.7|39700.2|39693.2|39680.2|39673.2|59
1712695800000|2024-04-09 20:50:00|39685.2|39678.2|39690.2|39683.2|39695.2|39688.2|39685.2|39678.2|17
1712696100000|2024-04-09 20:55:00|39697.7|39690.7|39699.2|39684.2|39710.2|39703.2|39685.2|39676.7|117
1712696400000|2024-04-09 21:00:00|39696.7|39681.7|39686.7|39671.7|39701.7|39686.7|39681.7|39666.7|5
1712697000000|2024-04-09 21:10:00|39689.2|39674.2|39694.2|39664.2|39694.2|39676.7|39679.2|39664.2|7662
1712697300000|2024-04-09 21:15:00|39694|39664|39695.4|39665.4|39695.6|39665.6|39694|39664|0
1712697600000|2024-04-09 21:20:00|39694.8|39664.8|39688.4|39658.4|39694.8|39664.8|39688.4|39658.4|0
1712697900000|2024-04-09 21:25:00|39688.2|39658.2|39686.8|39656.8|39688.4|39658.4|39686.4|39656.4|0
1712698200000|2024-04-09 21:30:00|39687.2|39657.2|39686.8|39656.8|39688.4|39658.4|39686.8|39656.8|0
1712698500000|2024-04-09 21:35:00|39686.6|39656.6|39686.2|39656.2|39687|39657|39686.2|39656.2|0
1712698800000|2024-04-09 21:40:00|39685.3|39655.3|39687.4|39657.4|39688.8|39658.8|39685.3|39655.3|0
1712699100000|2024-04-09 21:45:00|39688.6|39658.6|39687.2|39657.2|39688.8|39658.8|39686.4|39656.4|0
1712699400000|2024-04-09 21:50:00|39687.6|39657.6|39687.4|39657.4|39687.6|39657.6|39686.8|39656.8|0
1712699700000|2024-04-09 21:55:00|39686.4|39656.4|39689|39659|39689.2|39659.2|39686.4|39656.4|0
1712700000000|2024-04-09 22:00:00|39689.7|39659.7|39691.7|39676.7|39693|39676.7|39681.7|39655.1|2
1712700300000|2024-04-09 22:05:00|39694.2|39679.2|39691.7|39676.7|39694.2|39679.2|39691.7|39676.7|0
1712700600000|2024-04-09 22:10:00|39686.7|39671.7|39681.7|39666.7|39691.7|39676.7|39681.7|39666.7|5
1712700900000|2024-04-09 22:15:00|39684.2|39669.2|39681.7|39666.7|39684.2|39669.2|39679.2|39664.2|2
1712701200000|2024-04-09 22:20:00|39684.2|39669.2|39681.7|39666.7|39684.2|39669.2|39676.7|39661.7|1
1712701500000|2024-04-09 22:25:00|39684.2|39669.2|39689.2|39674.2|39689.2|39674.2|39681.7|39666.7|4
1712701800000|2024-04-09 22:30:00|39686.7|39671.7|39694.2|39679.2|39694.2|39679.2|39686.7|39671.7|2
1712702100000|2024-04-09 22:35:00|39691.7|39676.7|39694.2|39679.2|39694.2|39679.2|39686.7|39671.7|4
1712702400000|2024-04-09 22:40:00|39691.7|39676.7|39689.2|39674.2|39691.7|39676.7|39686.7|39671.7|3
1712702700000|2024-04-09 22:45:00|39686.7|39671.7|39689.2|39674.2|39689.2|39674.2|39686.7|39671.7|1
1712703000000|2024-04-09 22:50:00|39694.2|39679.2|39694.2|39679.2|39694.2|39679.2|39694.2|39679.2|4
1712703300000|2024-04-09 22:55:00|39686.7|39671.7|39691.7|39676.7|39691.7|39676.7|39684.2|39669.2|11
1712703600000|2024-04-09 23:00:00|39689.2|39674.2|39676.7|39661.7|39691.7|39676.7|39671.7|39656.7|42
1712703900000|2024-04-09 23:05:00|39674.2|39659.2|39671.7|39656.7|39676.7|39661.7|39669.2|39654.2|2
1712704200000|2024-04-09 23:10:00|39674.2|39659.2|39671.7|39656.7|39674.2|39659.2|39664.2|39649.2|15
1712704500000|2024-04-09 23:15:00|39669.2|39654.2|39664.2|39649.2|39671.7|39656.7|39664.2|39649.2|10
1712704800000|2024-04-09 23:20:00|39666.7|39651.7|39671.7|39656.7|39674.2|39659.2|39664.2|39649.2|4
1712705100000|2024-04-09 23:25:00|39674.2|39659.2|39671.7|39656.7|39676.7|39661.7|39669.2|39654.2|2
1712705400000|2024-04-09 23:30:00|39674.2|39659.2|39635.2|39628.2|39674.2|39659.2|39632.7|39621.7|14294
1712705700000|2024-04-09 23:35:00|39637.7|39630.7|39650.2|39643.2|39657.7|39650.7|39637.7|39630.7|100
1712706000000|2024-04-09 23:40:00|39642.7|39635.7|39627.7|39620.7|39647.7|39640.7|39625.2|39618.2|102
1712706300000|2024-04-09 23:45:00|39625.2|39618.2|39615.2|39608.2|39630.2|39623.2|39600.2|39593.2|306
1712706600000|2024-04-09 23:50:00|39617.7|39610.7|39612.7|39605.7|39645.2|39638.2|39605.2|39598.2|322
1712706900000|2024-04-09 23:55:00|39610.2|39603.2|39620.2|39613.2|39630.2|39623.2|39600.2|39593.2|239
1712707200000|2024-04-10 00:00:00|39617.7|39610.7|39645.2|39638.2|39655.2|39648.2|39565.2|39558.2|871
1712707500000|2024-04-10 00:05:00|39635.2|39628.2|39655.2|39648.2|39675.2|39668.2|39635.2|39628.2|624
1712707800000|2024-04-10 00:10:00|39652.7|39645.7|39705.2|39698.2|39715.2|39708.2|39647.7|39640.7|427
1712708100000|2024-04-10 00:15:00|39702.7|39695.7|39667.7|39660.7|39702.7|39695.7|39645.2|39638.2|440
1712708400000|2024-04-10 00:20:00|39670.2|39663.2|39680.2|39673.2|39712.7|39705.7|39670.2|39663.2|311
1712708700000|2024-04-10 00:25:00|39677.7|39670.7|39630.2|39623.2|39680.2|39673.2|39620.2|39613.2|543
1712709000000|2024-04-10 00:30:00|39635.2|39628.2|39625.2|39618.2|39642.7|39635.7|39600.2|39593.2|313
1712709300000|2024-04-10 00:35:00|39627.7|39620.7|39650.2|39643.2|39682.7|39675.7|39625.2|39618.2|253
1712709600000|2024-04-10 00:40:00|39652.7|39645.7|39610.2|39603.2|39670.2|39663.2|39610.2|39603.2|215
1712709900000|2024-04-10 00:45:00|39607.7|39600.7|39577.7|39570.7|39615.2|39608.2|39570.2|39563.2|254
1712710200000|2024-04-10 00:50:00|39575.2|39568.2|39635.2|39628.2|39635.2|39628.2|39550.2|39543.2|246
1712710500000|2024-04-10 00:55:00|39632.7|39625.7|39622.7|39615.7|39632.7|39625.7|39592.7|39585.7|131
1712710800000|2024-04-10 01:00:00|39625.2|39618.2|39682.7|39675.7|39685.2|39678.2|39622.7|39615.7|164
1712711100000|2024-04-10 01:05:00|39680.2|39673.2|39665.2|39658.2|39692.7|39685.7|39645.2|39638.2|244
1712711400000|2024-04-10 01:10:00|39667.7|39660.7|39645.2|39638.2|39670.2|39663.2|39620.2|39613.2|156
1712711700000|2024-04-10 01:15:00|39642.7|39635.7|39680.2|39673.2|39682.7|39675.7|39630.2|39623.2|134
1712712000000|2024-04-10 01:20:00|39677.7|39670.7|39635.2|39628.2|39687.7|39680.7|39635.2|39628.2|185
1712712300000|2024-04-10 01:25:00|39632.7|39625.7|39605.2|39598.2|39657.7|39650.7|39605.2|39598.2|131
1712712600000|2024-04-10 01:30:00|39610.2|39603.2|39615.2|39608.2|39635.2|39628.2|39595.2|39588.2|166
1712712900000|2024-04-10 01:35:00|39617.7|39610.7|39637.7|39630.7|39640.2|39633.2|39590.2|39583.2|127
1712713200000|2024-04-10 01:40:00|39640.2|39633.2|39595.2|39588.2|39640.2|39633.2|39585.2|39578.2|176
1712713500000|2024-04-10 01:45:00|39590.2|39583.2|39592.7|39585.7|39615.2|39608.2|39580.2|39573.2|100
1712713800000|2024-04-10 01:50:00|39595.2|39588.2|39617.7|39610.7|39632.7|39625.7|39590.2|39583.2|56
1712714100000|2024-04-10 01:55:00|39615.2|39608.2|39650.2|39643.2|39655.2|39648.2|39602.7|39595.7|83
1712714400000|2024-04-10 02:00:00|39645.2|39638.2|39642.7|39635.7|39667.7|39660.7|39640.2|39633.2|107
1712714700000|2024-04-10 02:05:00|39640.2|39633.2|39682.7|39675.7|39685.2|39678.2|39625.2|39618.2|114
1712715000000|2024-04-10 02:10:00|39680.2|39673.2|39662.7|39655.7|39685.2|39678.2|39635.2|39628.2|174
1712715300000|2024-04-10 02:15:00|39660.2|39653.2|39670.2|39663.2|39680.2|39673.2|39660.2|39653.2|119
1712715600000|2024-04-10 02:20:00|39667.7|39660.7|39705.2|39698.2|39715.2|39708.2|39660.2|39653.2|197
1712715900000|2024-04-10 02:25:00|39700.2|39693.2|39680.2|39673.2|39702.7|39695.7|39680.2|39673.2|75
1712716200000|2024-04-10 02:30:00|39682.7|39675.7|39692.7|39685.7|39697.7|39690.7|39680.2|39673.2|48
1712716500000|2024-04-10 02:35:00|39690.2|39683.2|39707.7|39700.7|39720.2|39713.2|39690.2|39683.2|62
1712716800000|2024-04-10 02:40:00|39710.2|39703.2|39712.7|39705.7|39720.2|39713.2|39705.2|39698.2|73
1712717100000|2024-04-10 02:45:00|39715.2|39708.2|39695.2|39688.2|39715.2|39708.2|39695.2|39688.2|47
1712717400000|2024-04-10 02:50:00|39692.7|39685.7|39702.7|39695.7|39705.2|39698.2|39685.2|39678.2|49
1712717700000|2024-04-10 02:55:00|39700.2|39693.2|39695.2|39688.2|39710.2|39703.2|39690.2|39683.2|40
1712718000000|2024-04-10 03:00:00|39697.7|39690.7|39695.2|39688.2|39710.2|39703.2|39692.7|39685.7|31
1712718300000|2024-04-10 03:05:00|39697.7|39690.7|39675.7|39668.7|39697.7|39690.7|39675.2|39668.2|96
1712718600000|2024-04-10 03:10:00|39673.2|39666.2|39678.2|39671.2|39690.7|39683.7|39670.7|39663.7|45
1712718900000|2024-04-10 03:15:00|39680.7|39673.7|39690.7|39683.7|39695.7|39688.7|39670.7|39663.7|38
1712719200000|2024-04-10 03:20:00|39693.2|39686.2|39693.2|39686.2|39705.7|39698.7|39683.2|39676.2|55
1712719500000|2024-04-10 03:25:00|39690.7|39683.7|39703.2|39696.2|39705.7|39698.7|39690.7|39683.7|48
1712719800000|2024-04-10 03:30:00|39700.7|39693.7|39715.7|39708.7|39735.7|39728.7|39700.7|39693.7|265
1712720100000|2024-04-10 03:35:00|39713.2|39706.2|39685.7|39678.7|39725.7|39718.7|39680.7|39673.7|120
1712720400000|2024-04-10 03:40:00|39688.2|39681.2|39688.2|39681.2|39700.7|39693.7|39680.7|39673.7|94
1712720700000|2024-04-10 03:45:00|39685.7|39678.7|39723.2|39716.2|39723.2|39716.2|39680.7|39673.7|107
1712721000000|2024-04-10 03:50:00|39720.7|39713.7|39695.7|39688.7|39735.7|39728.7|39693.2|39686.2|146
1712721300000|2024-04-10 03:55:00|39698.2|39691.2|39680.7|39673.7|39700.7|39693.7|39670.7|39663.7|121
1712721600000|2024-04-10 04:00:00|39683.2|39676.2|39663.2|39656.2|39688.2|39681.2|39658.2|39651.2|131
1712721900000|2024-04-10 04:05:00|39660.7|39653.7|39648.2|39641.2|39665.7|39658.7|39638.2|39631.2|170
1712722200000|2024-04-10 04:10:00|39650.7|39643.7|39650.7|39643.7|39660.7|39653.7|39630.7|39623.7|151
1712722500000|2024-04-10 04:15:00|39653.2|39646.2|39665.7|39658.7|39668.2|39661.2|39630.7|39623.7|41
1712722800000|2024-04-10 04:20:00|39663.2|39656.2|39655.7|39648.7|39670.7|39663.7|39638.2|39631.2|141
1712723100000|2024-04-10 04:25:00|39653.2|39646.2|39640.7|39633.7|39655.7|39648.7|39635.7|39628.7|53
1712723400000|2024-04-10 04:30:00|39635.7|39628.7|39653.2|39646.2|39655.7|39648.7|39620.7|39613.7|124
1712723700000|2024-04-10 04:35:00|39650.7|39643.7|39675.7|39668.7|39675.7|39668.7|39640.7|39633.7|86
1712724000000|2024-04-10 04:40:00|39673.2|39666.2|39675.7|39668.7|39675.7|39668.7|39660.7|39653.7|65
1712724300000|2024-04-10 04:45:00|39680.7|39673.7|39655.7|39648.7|39680.7|39673.7|39648.2|39641.2|113
1712724600000|2024-04-10 04:50:00|39658.2|39651.2|39650.7|39643.7|39660.7|39653.7|39640.7|39633.7|110
1712724900000|2024-04-10 04:55:00|39648.2|39641.2|39668.2|39661.2|39670.7|39663.7|39640.7|39633.7|49
1712725200000|2024-04-10 05:00:00|39665.7|39658.7|39683.2|39676.2|39688.2|39681.2|39665.7|39658.7|176
1712725500000|2024-04-10 05:05:00|39680.7|39673.7|39698.2|39691.2|39705.7|39698.7|39680.7|39673.7|126
1712725800000|2024-04-10 05:10:00|39700.7|39693.7|39685.7|39678.7|39700.7|39693.7|39685.7|39678.7|187
1712726100000|2024-04-10 05:15:00|39688.2|39681.2|39663.2|39656.2|39700.7|39693.7|39660.7|39653.7|224
1712726400000|2024-04-10 05:20:00|39660.7|39653.7|39643.2|39636.2|39670.7|39663.7|39635.7|39628.7|205
1712726700000|2024-04-10 05:25:00|39640.7|39633.7|39625.7|39618.7|39648.2|39641.2|39608.2|39601.2|304
1712727000000|2024-04-10 05:30:00|39628.2|39621.2|39635.7|39628.7|39665.7|39658.7|39625.7|39618.7|206
1712727300000|2024-04-10 05:35:00|39638.2|39631.2|39620.7|39613.7|39645.7|39638.7|39615.7|39608.7|110
1712727600000|2024-04-10 05:40:00|39623.2|39616.2|39578.2|39571.2|39623.2|39616.2|39570.7|39563.7|226
1712727900000|2024-04-10 05:45:00|39575.7|39568.7|39535.7|39528.7|39580.7|39573.7|39530.7|39523.7|321
1712728200000|2024-04-10 05:50:00|39538.2|39531.2|39575.7|39568.7|39575.7|39568.7|39538.2|39531.2|444
1712728500000|2024-04-10 05:55:00|39578.2|39571.2|39565.7|39558.7|39585.7|39578.7|39560.7|39553.7|410
1712728800000|2024-04-10 06:00:00|39575.7|39568.7|39555.7|39548.7|39580.7|39573.7|39550.7|39543.7|785
1712729100000|2024-04-10 06:05:00|39560.7|39553.7|39560.7|39553.7|39570.7|39563.7|39540.7|39533.7|277
1712729400000|2024-04-10 06:10:00|39563.2|39556.2|39550.7|39543.7|39575.7|39568.7|39548.2|39541.2|226
1712729700000|2024-04-10 06:15:00|39545.7|39538.7|39545.7|39538.7|39550.7|39543.7|39538.2|39531.2|77
1712730000000|2024-04-10 06:20:00|39540.7|39533.7|39545.7|39538.7|39550.7|39543.7|39540.7|39533.7|61
1712730300000|2024-04-10 06:25:00|39548.2|39541.2|39558.2|39551.2|39560.7|39553.7|39548.2|39541.2|19
1712730600000|2024-04-10 06:30:00|39560.7|39553.7|39560.7|39553.7|39565.7|39558.7|39550.7|39543.7|97
1712730900000|2024-04-10 06:35:00|39565.7|39558.7|39570.7|39563.7|39573.2|39566.2|39563.2|39556.2|85
1712731200000|2024-04-10 06:40:00|39568.2|39561.2|39563.2|39556.2|39568.2|39561.2|39550.7|39543.7|31
1712731500000|2024-04-10 06:45:00|39565.7|39558.7|39568.2|39561.2|39573.2|39566.2|39563.2|39556.2|13
1712731800000|2024-04-10 06:50:00|39565.7|39558.7|39568.2|39561.2|39570.7|39563.7|39555.7|39548.7|23
1712732100000|2024-04-10 06:55:00|39565.7|39558.7|39550.7|39543.7|39565.7|39558.7|39548.2|39541.2|21
1712732400000|2024-04-10 07:00:00|39553.2|39546.2|39565.7|39558.7|39573.2|39566.2|39550.7|39543.7|126
1712732700000|2024-04-10 07:05:00|39568.2|39561.2|39568.2|39561.2|39573.2|39566.2|39558.2|39551.2|58
1712733000000|2024-04-10 07:10:00|39570.7|39563.7|39570.7|39563.7|39580.7|39573.7|39558.2|39551.2|40
1712733300000|2024-04-10 07:15:00|39573.2|39566.2|39575.7|39568.7|39588.2|39581.2|39570.7|39563.7|79
1712733600000|2024-04-10 07:20:00|39578.2|39571.2|39553.2|39546.2|39580.7|39573.7|39553.2|39546.2|61
1712733900000|2024-04-10 07:25:00|39555.7|39548.7|39580.7|39573.7|39588.2|39581.2|39555.7|39548.7|39
1712734200000|2024-04-10 07:30:00|39585.7|39578.7|39593.2|39586.2|39615.7|39608.7|39585.7|39578.7|199
1712734500000|2024-04-10 07:35:00|39595.7|39588.7|39593.2|39586.2|39600.7|39593.7|39585.7|39578.7|95
1712734800000|2024-04-10 07:40:00|39590.7|39583.7|39598.2|39591.2|39605.7|39598.7|39588.2|39581.2|25
1712735100000|2024-04-10 07:45:00|39595.7|39588.7|39598.2|39591.2|39603.2|39596.2|39590.7|39583.7|32
1712735400000|2024-04-10 07:50:00|39600.7|39593.7|39610.7|39603.7|39625.7|39618.7|39598.2|39591.2|43
1712735700000|2024-04-10 07:55:00|39608.2|39601.2|39615.7|39608.7|39615.7|39608.7|39603.2|39596.2|43
1712736000000|2024-04-10 08:00:00|39613.2|39606.2|39610.7|39603.7|39625.7|39618.7|39603.2|39596.2|33
1712736300000|2024-04-10 08:05:00|39608.2|39601.2|39593.2|39586.2|39610.7|39603.7|39585.7|39578.7|19
1712736600000|2024-04-10 08:10:00|39590.7|39583.7|39598.2|39591.2|39598.2|39591.2|39580.7|39573.7|15
1712736900000|2024-04-10 08:15:00|39595.7|39588.7|39603.2|39596.2|39608.2|39601.2|39593.2|39586.2|10
1712737200000|2024-04-10 08:20:00|39605.7|39598.7|39580.7|39573.7|39610.7|39603.7|39575.7|39568.7|64
1712737500000|2024-04-10 08:25:00|39583.2|39576.2|39598.2|39591.2|39605.7|39598.7|39583.2|39576.2|35
1712737800000|2024-04-10 08:30:00|39595.7|39588.7|39590.7|39583.7|39605.7|39598.7|39585.7|39578.7|15
1712738100000|2024-04-10 08:35:00|39593.2|39586.2|39600.7|39593.7|39600.7|39593.7|39583.2|39576.2|6
1712738400000|2024-04-10 08:40:00|39598.2|39591.2|39595.7|39588.7|39605.7|39598.7|39593.2|39586.2|15
1712738700000|2024-04-10 08:45:00|39593.2|39586.2|39600.7|39593.7|39603.2|39596.2|39580.7|39573.7|9
1712739000000|2024-04-10 08:50:00|39603.2|39596.2|39615.7|39608.7|39620.7|39613.7|39595.7|39588.7|13
1712739300000|2024-04-10 08:55:00|39618.2|39611.2|39615.7|39608.7|39625.7|39618.7|39610.7|39603.7|22
1712739600000|2024-04-10 09:00:00|39618.2|39611.2|39595.7|39588.7|39620.7|39613.7|39595.7|39588.7|47
1712739900000|2024-04-10 09:05:00|39593.2|39586.2|39603.2|39596.2|39608.2|39601.2|39593.2|39586.2|38
1712740200000|2024-04-10 09:10:00|39605.7|39598.7|39590.7|39583.7|39605.7|39598.7|39590.7|39583.7|9
1712740500000|2024-04-10 09:15:00|39593.2|39586.2|39595.7|39588.7|39598.2|39591.2|39583.2|39576.2|16
1712740800000|2024-04-10 09:20:00|39593.2|39586.2|39600.7|39593.7|39605.7|39598.7|39593.2|39586.2|4
1712741100000|2024-04-10 09:25:00|39598.2|39591.2|39588.2|39581.2|39603.2|39596.2|39585.7|39578.7|10
1712741400000|2024-04-10 09:30:00|39590.7|39583.7|39580.7|39573.7|39590.7|39583.7|39573.2|39566.2|34
1712741700000|2024-04-10 09:35:00|39583.2|39576.2|39553.2|39546.2|39583.2|39576.2|39553.2|39546.2|16
1712742000000|2024-04-10 09:40:00|39550.7|39543.7|39545.7|39538.7|39555.7|39548.7|39545.7|39538.7|47
1712742300000|2024-04-10 09:45:00|39540.7|39533.7|39550.7|39543.7|39553.2|39546.2|39540.7|39533.7|13
1712742600000|2024-04-10 09:50:00|39553.2|39546.2|39550.7|39543.7|39555.7|39548.7|39540.7|39533.7|15
1712742900000|2024-04-10 09:55:00|39548.2|39541.2|39535.7|39528.7|39550.7|39543.7|39535.7|39528.7|19
1712743200000|2024-04-10 10:00:00|39533.2|39526.2|39550.7|39543.7|39563.2|39556.2|39518.2|39511.2|54
1712743500000|2024-04-10 10:05:00|39548.2|39541.2|39540.7|39533.7|39550.7|39543.7|39535.7|39528.7|21
1712743800000|2024-04-10 10:10:00|39543.2|39536.2|39545.7|39538.7|39550.7|39543.7|39535.7|39528.7|104
1712744100000|2024-04-10 10:15:00|39548.2|39541.2|39530.7|39523.7|39548.2|39541.2|39530.7|39523.7|12
1712744400000|2024-04-10 10:20:00|39528.2|39521.2|39535.7|39528.7|39540.7|39533.7|39528.2|39521.2|23
1712744700000|2024-04-10 10:25:00|39538.2|39531.2|39528.2|39521.2|39540.7|39533.7|39518.2|39511.2|41
1712745000000|2024-04-10 10:30:00|39525.7|39518.7|39533.2|39526.2|39535.7|39528.7|39515.7|39508.7|33
1712745300000|2024-04-10 10:35:00|39530.7|39523.7|39535.7|39528.7|39535.7|39528.7|39523.2|39516.2|8
1712745600000|2024-04-10 10:40:00|39530.7|39523.7|39528.2|39521.2|39538.2|39531.2|39525.7|39518.7|20
1712745900000|2024-04-10 10:45:00|39525.7|39518.7|39535.7|39528.7|39535.7|39528.7|39515.7|39508.7|11
1712746200000|2024-04-10 10:50:00|39538.2|39531.2|39555.7|39548.7|39555.7|39548.7|39535.7|39528.7|16
1712746500000|2024-04-10 10:55:00|39558.2|39551.2|39563.2|39556.2|39565.7|39558.7|39550.7|39543.7|25
1712746800000|2024-04-10 11:00:00|39560.7|39553.7|39555.7|39548.7|39565.7|39558.7|39550.7|39543.7|20
1712747100000|2024-04-10 11:05:00|39560.7|39553.7|39570.7|39563.7|39570.7|39563.7|39555.7|39548.7|24
1712747400000|2024-04-10 11:10:00|39565.7|39558.7|39568.2|39561.2|39575.7|39568.7|39560.7|39553.7|62
1712747700000|2024-04-10 11:15:00|39565.7|39558.7|39575.7|39568.7|39580.7|39573.7|39565.7|39558.7|56
1712748000000|2024-04-10 11:20:00|39573.2|39566.2|39575.7|39568.7|39583.2|39576.2|39565.7|39558.7|70
1712748300000|2024-04-10 11:25:00|39578.2|39571.2|39578.2|39571.2|39585.7|39578.7|39573.2|39566.2|55
1712748600000|2024-04-10 11:30:00|39575.7|39568.7|39585.7|39578.7|39590.7|39583.7|39575.7|39568.7|43
1712748900000|2024-04-10 11:35:00|39588.2|39581.2|39583.2|39576.2|39590.7|39583.7|39580.7|39573.7|46
1712749200000|2024-04-10 11:40:00|39585.7|39578.7|39583.2|39576.2|39585.7|39578.7|39568.2|39561.2|37
1712749500000|2024-04-10 11:45:00|39580.7|39573.7|39583.2|39576.2|39590.7|39583.7|39580.7|39573.7|11
1712749800000|2024-04-10 11:50:00|39585.7|39578.7|39575.7|39568.7|39585.7|39578.7|39573.2|39566.2|14
1712750100000|2024-04-10 11:55:00|39573.2|39566.2|39590.7|39583.7|39590.7|39583.7|39573.2|39566.2|8
1712750400000|2024-04-10 12:00:00|39588.2|39581.2|39598.2|39591.2|39605.7|39598.7|39580.7|39573.7|20
1712750700000|2024-04-10 12:05:00|39595.7|39588.7|39608.2|39601.2|39610.7|39603.7|39595.7|39588.7|88
1712751000000|2024-04-10 12:10:00|39610.7|39603.7|39620.7|39613.7|39623.2|39616.2|39608.2|39601.2|49
1712751300000|2024-04-10 12:15:00|39618.2|39611.2|39580.7|39573.7|39618.2|39611.2|39575.7|39568.7|43
1712751600000|2024-04-10 12:20:00|39583.2|39576.2|39575.7|39568.7|39585.7|39578.7|39570.7|39563.7|104
1712751900000|2024-04-10 12:25:00|39573.2|39566.2|39595.7|39588.7|39595.7|39588.7|39568.2|39561.2|95
1712752200000|2024-04-10 12:30:00|39598.2|39591.2|39310.7|39303.7|39598.2|39591.2|39305.7|39298.7|1074
1712752500000|2024-04-10 12:35:00|39313.2|39306.2|39175.7|39168.7|39313.2|39306.2|39138.2|39131.2|1371
1712752800000|2024-04-10 12:40:00|39173.2|39166.2|39163.2|39156.2|39205.7|39198.7|39105.7|39098.7|629
1712753100000|2024-04-10 12:45:00|39160.7|39153.7|39218.2|39211.2|39260.7|39253.7|39133.2|39126.2|537
1712753400000|2024-04-10 12:50:00|39215.7|39208.7|39213.2|39206.2|39240.7|39233.7|39168.2|39161.2|195
1712753700000|2024-04-10 12:55:00|39210.7|39203.7|39195.7|39188.7|39210.7|39203.7|39163.2|39156.2|118
1712754000000|2024-04-10 13:00:00|39198.2|39191.2|39135.7|39128.7|39198.2|39191.2|39115.7|39108.7|467
1712754300000|2024-04-10 13:05:00|39133.2|39126.2|39148.2|39141.2|39153.2|39146.2|39118.2|39111.2|464
1712754600000|2024-04-10 13:10:00|39145.7|39138.7|39083.2|39076.2|39168.2|39161.2|39080.7|39073.7|294
1712754900000|2024-04-10 13:15:00|39085.7|39078.7|39135.7|39128.7|39165.7|39158.7|39085.7|39078.7|216
1712755200000|2024-04-10 13:20:00|39133.2|39126.2|39158.2|39151.2|39168.2|39161.2|39108.2|39101.2|149
1712755500000|2024-04-10 13:25:00|39160.7|39153.7|39180.7|39173.7|39195.7|39188.7|39153.2|39146.2|206
1712755800000|2024-04-10 13:30:00|39178.2|39171.2|39203.2|39196.2|39220.7|39213.7|39145.7|39138.7|433
1712756100000|2024-04-10 13:35:00|39200.7|39193.7|39218.2|39211.2|39255.7|39248.7|39185.7|39178.7|409
1712756400000|2024-04-10 13:40:00|39215.7|39208.7|39265.7|39258.7|39275.7|39268.7|39200.7|39193.7|190
1712756700000|2024-04-10 13:45:00|39268.2|39261.2|39195.7|39188.7|39268.2|39261.2|39188.2|39181.2|310
1712757000000|2024-04-10 13:50:00|39200.7|39193.7|39295.7|39288.7|39308.2|39301.2|39185.7|39178.7|489
1712757300000|2024-04-10 13:55:00|39293.2|39286.2|39278.2|39271.2|39310.7|39303.7|39263.2|39256.2|266
1712757600000|2024-04-10 14:00:00|39275.7|39268.7|39240.7|39233.7|39293.2|39286.2|39233.2|39226.2|397
1712757900000|2024-04-10 14:05:00|39243.2|39236.2|39305.7|39298.7|39325.7|39318.7|39235.7|39228.7|529
1712758200000|2024-04-10 14:10:00|39300.7|39293.7|39265.7|39258.7|39305.7|39298.7|39255.7|39248.7|153
1712758500000|2024-04-10 14:15:00|39270.7|39263.7|39325.7|39318.7|39330.7|39323.7|39240.7|39233.7|303
1712758800000|2024-04-10 14:20:00|39323.2|39316.2|39303.2|39296.2|39335.7|39328.7|39295.7|39288.7|412
1712759100000|2024-04-10 14:25:00|39305.7|39298.7|39300.7|39293.7|39335.7|39328.7|39290.7|39283.7|211
1712759400000|2024-04-10 14:30:00|39303.2|39296.2|39335.7|39328.7|39360.7|39353.7|39295.7|39288.7|500
1712759700000|2024-04-10 14:35:00|39340.7|39333.7|39380.7|39373.7|39390.7|39383.7|39335.7|39328.7|270
1712760000000|2024-04-10 14:40:00|39378.2|39371.2|39343.2|39336.2|39380.7|39373.7|39340.7|39333.7|439
1712760300000|2024-04-10 14:45:00|39345.7|39338.7|39320.7|39313.7|39360.7|39353.7|39305.7|39298.7|162
1712760600000|2024-04-10 14:50:00|39323.2|39316.2|39278.2|39271.2|39333.2|39326.2|39278.2|39271.2|262
1712760900000|2024-04-10 14:55:00|39280.7|39273.7|39273.2|39266.2|39285.7|39278.7|39245.7|39238.7|214
1712761200000|2024-04-10 15:00:00|39270.7|39263.7|39240.7|39233.7|39280.7|39273.7|39235.7|39228.7|131
1712761500000|2024-04-10 15:05:00|39243.2|39236.2|39253.2|39246.2|39270.7|39263.7|39235.7|39228.7|237
1712761800000|2024-04-10 15:10:00|39250.7|39243.7|39245.7|39238.7|39260.7|39253.7|39225.7|39218.7|141
1712762100000|2024-04-10 15:15:00|39248.2|39241.2|39225.7|39218.7|39258.2|39251.2|39220.7|39213.7|57
1712762400000|2024-04-10 15:20:00|39223.2|39216.2|39245.7|39238.7|39263.2|39256.2|39223.2|39216.2|144
1712762700000|2024-04-10 15:25:00|39250.7|39243.7|39285.7|39278.7|39290.7|39283.7|39240.7|39233.7|212
1712763000000|2024-04-10 15:30:00|39283.2|39276.2|39255.7|39248.7|39285.7|39278.7|39240.7|39233.7|337
1712763300000|2024-04-10 15:35:00|39258.2|39251.2|39195.7|39188.7|39263.2|39256.2|39193.2|39186.2|493
1712763600000|2024-04-10 15:40:00|39193.2|39186.2|39170.7|39163.7|39195.7|39188.7|39170.7|39163.7|89
1712763900000|2024-04-10 15:45:00|39168.2|39161.2|39175.7|39168.7|39190.7|39183.7|39155.7|39148.7|108
1712764200000|2024-04-10 15:50:00|39173.2|39166.2|39175.7|39168.7|39188.2|39181.2|39165.7|39158.7|174
1712764500000|2024-04-10 15:55:00|39173.2|39166.2|39165.7|39158.7|39175.7|39168.7|39160.7|39153.7|69
1712764800000|2024-04-10 16:00:00|39168.2|39161.2|39175.7|39168.7|39180.7|39173.7|39143.2|39136.2|94
1712765100000|2024-04-10 16:05:00|39178.2|39171.2|39165.7|39158.7|39185.7|39178.7|39150.7|39143.7|48
1712765400000|2024-04-10 16:10:00|39163.2|39156.2|39130.7|39123.7|39165.7|39158.7|39128.2|39121.2|104
1712765700000|2024-04-10 16:15:00|39133.2|39126.2|39140.7|39133.7|39150.7|39143.7|39130.7|39123.7|66
1712766000000|2024-04-10 16:20:00|39143.2|39136.2|39145.7|39138.7|39150.7|39143.7|39130.7|39123.7|168
1712766300000|2024-04-10 16:25:00|39148.2|39141.2|39165.7|39158.7|39170.7|39163.7|39145.7|39138.7|119
1712766600000|2024-04-10 16:30:00|39160.7|39153.7|39170.7|39163.7|39173.2|39166.2|39150.7|39143.7|58
1712766900000|2024-04-10 16:35:00|39173.2|39166.2|39185.7|39178.7|39205.7|39198.7|39170.7|39163.7|106
1712767200000|2024-04-10 16:40:00|39183.2|39176.2|39173.2|39166.2|39195.7|39188.7|39165.7|39158.7|48
1712767500000|2024-04-10 16:45:00|39170.7|39163.7|39200.7|39193.7|39205.7|39198.7|39170.7|39163.7|45
1712767800000|2024-04-10 16:50:00|39205.7|39198.7|39218.2|39211.2|39220.7|39213.7|39185.7|39178.7|62
1712768100000|2024-04-10 16:55:00|39215.7|39208.7|39225.7|39218.7|39245.7|39238.7|39213.2|39206.2|55
1712768400000|2024-04-10 17:00:00|39230.7|39223.7|39150.7|39143.7|39245.7|39238.7|39145.7|39138.7|458
1712768700000|2024-04-10 17:05:00|39155.7|39148.7|39075.7|39068.7|39155.7|39148.7|39070.7|39063.7|504
1712769000000|2024-04-10 17:10:00|39078.2|39071.2|39108.2|39101.2|39113.2|39106.2|39065.7|39058.7|128
1712769300000|2024-04-10 17:15:00|39105.7|39098.7|39143.2|39136.2|39145.7|39138.7|39088.2|39081.2|419
1712769600000|2024-04-10 17:20:00|39140.7|39133.7|39218.2|39211.2|39225.7|39218.7|39133.2|39126.2|318
1712769900000|2024-04-10 17:25:00|39215.7|39208.7|39160.7|39153.7|39245.7|39238.7|39158.2|39151.2|428
1712770200000|2024-04-10 17:30:00|39158.2|39151.2|39065.7|39058.7|39190.7|39183.7|39030.7|39023.7|1011
1712770500000|2024-04-10 17:35:00|39063.2|39056.2|39050.7|39043.7|39075.7|39068.7|39028.2|39021.2|195
1712770800000|2024-04-10 17:40:00|39048.2|39041.2|39045.7|39038.7|39085.7|39078.7|39035.7|39028.7|172
1712771100000|2024-04-10 17:45:00|39048.2|39041.2|39085.7|39078.7|39090.7|39083.7|39040.7|39033.7|101
1712771400000|2024-04-10 17:50:00|39083.2|39076.2|39100.7|39093.7|39105.7|39098.7|39058.2|39051.2|159
1712771700000|2024-04-10 17:55:00|39098.2|39091.2|39133.2|39126.2|39168.2|39161.2|39093.2|39086.2|241
1712772000000|2024-04-10 18:00:00|39135.7|39128.7|39153.2|39146.2|39165.7|39158.7|39095.7|39088.7|112
1712772300000|2024-04-10 18:05:00|39150.7|39143.7|39148.2|39141.2|39160.7|39153.7|39120.7|39113.7|43
1712772600000|2024-04-10 18:10:00|39150.7|39143.7|39155.7|39148.7|39170.7|39163.7|39130.7|39123.7|61
1712772900000|2024-04-10 18:15:00|39158.2|39151.2|39120.7|39113.7|39180.7|39173.7|39105.7|39098.7|180
1712773200000|2024-04-10 18:20:00|39125.7|39118.7|39108.2|39101.2|39160.7|39153.7|39098.2|39091.2|103
1712773500000|2024-04-10 18:25:00|39105.7|39098.7|39095.7|39088.7|39128.2|39121.2|39090.7|39083.7|37
1712773800000|2024-04-10 18:30:00|39098.2|39091.2|39103.2|39096.2|39120.7|39113.7|39090.7|39083.7|40
1712774100000|2024-04-10 18:35:00|39100.7|39093.7|39143.2|39136.2|39150.7|39143.7|39093.2|39086.2|85
1712774400000|2024-04-10 18:40:00|39140.7|39133.7|39145.7|39138.7|39155.7|39148.7|39125.7|39118.7|98
1712774700000|2024-04-10 18:45:00|39148.2|39141.2|39148.2|39141.2|39160.7|39153.7|39130.7|39123.7|44
1712775000000|2024-04-10 18:50:00|39145.7|39138.7|39128.2|39121.2|39170.7|39163.7|39113.2|39106.2|104
1712775300000|2024-04-10 18:55:00|39125.7|39118.7|39070.7|39063.7|39128.2|39121.2|39065.7|39058.7|128
1712775600000|2024-04-10 19:00:00|39065.7|39058.7|39045.7|39038.7|39093.2|39086.2|39045.7|39038.7|87
1712775900000|2024-04-10 19:05:00|39050.7|39043.7|39105.7|39098.7|39105.7|39098.7|39040.7|39033.7|113
1712776200000|2024-04-10 19:10:00|39108.2|39101.2|39158.2|39151.2|39160.7|39153.7|39100.7|39093.7|114
1712776500000|2024-04-10 19:15:00|39155.7|39148.7|39173.2|39166.2|39180.7|39173.7|39145.7|39138.7|246
1712776800000|2024-04-10 19:20:00|39175.7|39168.7|39195.7|39188.7|39203.2|39196.2|39165.7|39158.7|136
1712777100000|2024-04-10 19:25:00|39198.2|39191.2|39170.7|39163.7|39220.7|39213.7|39165.7|39158.7|105
1712777400000|2024-04-10 19:30:00|39173.2|39166.2|39133.2|39126.2|39175.7|39168.7|39120.7|39113.7|90
1712777700000|2024-04-10 19:35:00|39130.7|39123.7|39125.7|39118.7|39150.7|39143.7|39120.7|39113.7|88
1712778000000|2024-04-10 19:40:00|39128.2|39121.2|39195.7|39188.7|39200.7|39193.7|39128.2|39121.2|129
1712778300000|2024-04-10 19:45:00|39193.2|39186.2|39210.7|39203.7|39225.7|39218.7|39190.7|39183.7|213
1712778600000|2024-04-10 19:50:00|39215.7|39208.7|39225.7|39218.7|39228.2|39221.2|39193.2|39186.2|131
1712778900000|2024-04-10 19:55:00|39223.2|39216.2|39205.7|39198.7|39245.7|39238.7|39203.2|39196.2|209
1712779200000|2024-04-10 20:00:00|39208.2|39201.2|39163.2|39156.2|39215.7|39208.7|39153.2|39146.2|137
1712779500000|2024-04-10 20:05:00|39165.7|39158.7|39160.7|39153.7|39168.2|39161.2|39138.2|39131.2|52
1712779800000|2024-04-10 20:10:00|39163.2|39156.2|39155.7|39148.7|39168.2|39161.2|39155.7|39148.7|30
1712780100000|2024-04-10 20:15:00|39153.2|39146.2|39163.2|39156.2|39173.2|39166.2|39153.2|39146.2|19
1712780400000|2024-04-10 20:20:00|39160.7|39153.7|39163.2|39156.2|39165.7|39158.7|39158.2|39151.2|4
1712780700000|2024-04-10 20:25:00|39165.7|39158.7|39158.2|39151.2|39168.2|39161.2|39155.7|39148.7|7
1712781000000|2024-04-10 20:30:00|39155.7|39148.7|39148.2|39141.2|39155.7|39148.7|39145.7|39138.7|69
1712781300000|2024-04-10 20:35:00|39145.7|39138.7|39173.2|39166.2|39183.2|39176.2|39145.7|39138.7|67
1712781600000|2024-04-10 20:40:00|39168.2|39161.2|39180.7|39173.7|39180.7|39173.7|39160.7|39153.7|24
1712781900000|2024-04-10 20:45:00|39178.2|39171.2|39168.2|39161.2|39178.2|39171.2|39165.7|39158.7|14
1712782200000|2024-04-10 20:50:00|39165.7|39158.7|39170.7|39163.7|39170.7|39163.7|39160.7|39153.7|19
1712782500000|2024-04-10 20:55:00|39173.2|39166.2|39127.2|39112.2|39173.2|39166.2|39125.7|39112.2|147
1712782800000|2024-04-10 21:00:00|39137.2|39122.2|39134.7|39119.7|39149.7|39134.7|39134.7|39119.7|1
1712783100000|2024-04-10 21:05:00|39142.2|39127.2|39129.7|39114.7|39142.2|39127.2|39127.2|39112.2|1
1712783400000|2024-04-10 21:10:00|39127.2|39112.2|39137.2|39107.2|39142.2|39127.2|39127.2|39105.8|13082
1712783700000|2024-04-10 21:15:00|39137|39107|39137.5|39107.5|39137.8|39107.8|39137|39107|0
1712784000000|2024-04-10 21:20:00|39136.8|39106.8|39137.4|39107.4|39137.4|39107.4|39136.2|39106.2|0
1712784300000|2024-04-10 21:25:00|39137.2|39107.2|39136.4|39106.4|39137.8|39107.8|39136.4|39106.4|0
1712784600000|2024-04-10 21:30:00|39137.4|39107.4|39135.6|39105.6|39137.4|39107.4|39135.6|39105.6|0
1712784900000|2024-04-10 21:35:00|39135|39105|39135|39105|39135|39105|39135|39105|0
1712785200000|2024-04-10 21:40:00|39135.4|39105.4|39135.8|39105.8|39135.8|39105.8|39134.4|39104.4|0
1712785500000|2024-04-10 21:45:00|39135.6|39105.6|39137|39107|39137.4|39107.4|39134.4|39104.4|0
1712785800000|2024-04-10 21:50:00|39137.2|39107.2|39137.8|39107.8|39138.2|39108.2|39136.6|39106.6|0
1712786100000|2024-04-10 21:55:00|39138|39108|39136.4|39106.4|39138|39108|39135.4|39105.4|0
1712786400000|2024-04-10 22:00:00|39130.9|39100.9|39104.7|39089.7|39132.2|39114.7|39102.2|39077.9|15
1712786700000|2024-04-10 22:05:00|39107.2|39092.2|39094.7|39079.7|39107.2|39092.2|39079.7|39064.7|6
1712787000000|2024-04-10 22:10:00|39097.2|39082.2|39099.7|39084.7|39104.7|39089.7|39097.2|39082.2|1
1712787300000|2024-04-10 22:15:00|39102.2|39087.2|39099.7|39084.7|39102.2|39087.2|39092.2|39077.2|11
1712787600000|2024-04-10 22:20:00|39097.2|39082.2|39104.7|39089.7|39104.7|39089.7|39097.2|39082.2|2
1712787900000|2024-04-10 22:25:00|39107.2|39092.2|39112.2|39097.2|39114.7|39099.7|39104.7|39089.7|1
1712788200000|2024-04-10 22:30:00|39109.7|39094.7|39094.7|39079.7|39109.7|39094.7|39094.7|39079.7|2
1712788500000|2024-04-10 22:35:00|39097.2|39082.2|39097.2|39082.2|39099.7|39084.7|39097.2|39082.2|1
1712788800000|2024-04-10 22:40:00|39099.7|39084.7|39102.2|39087.2|39114.7|39099.7|39099.7|39084.7|19
1712789100000|2024-04-10 22:45:00|39104.7|39089.7|39089.7|39074.7|39104.7|39089.7|39089.7|39074.7|5
1712789400000|2024-04-10 22:50:00|39092.2|39077.2|39097.2|39082.2|39099.7|39084.7|39092.2|39077.2|1
1712790000000|2024-04-10 23:00:00|39094.7|39079.7|39092.2|39077.2|39097.2|39082.2|39077.2|39062.2|42
1712790300000|2024-04-10 23:05:00|39094.7|39079.7|39107.2|39092.2|39114.7|39099.7|39092.2|39077.2|23
1712790600000|2024-04-10 23:10:00|39104.7|39089.7|39087.2|39072.2|39104.7|39089.7|39077.2|39062.2|50
1712790900000|2024-04-10 23:15:00|39084.7|39069.7|39077.2|39062.2|39084.7|39069.7|39037.2|39022.2|94
1712791200000|2024-04-10 23:20:00|39079.7|39064.7|39057.2|39042.2|39092.2|39077.2|39054.7|39039.7|10
1712791500000|2024-04-10 23:25:00|39059.7|39044.7|39082.2|39067.2|39084.7|39069.7|39044.7|39029.7|17
1712791800000|2024-04-10 23:30:00|39062.2|39047.2|39043.2|39036.2|39065.7|39058.7|39028.2|39021.2|16906
1712792100000|2024-04-10 23:35:00|39035.7|39028.7|39050.7|39043.7|39063.2|39056.2|39018.2|39011.2|111
1712792400000|2024-04-10 23:40:00|39055.7|39048.7|39035.7|39028.7|39055.7|39048.7|39008.2|39001.2|431
1712792700000|2024-04-10 23:45:00|39038.2|39031.2|39055.7|39048.7|39080.7|39073.7|39035.7|39028.7|313
1712793000000|2024-04-10 23:50:00|39053.2|39046.2|39065.7|39058.7|39065.7|39058.7|39023.2|39016.2|305
1712793300000|2024-04-10 23:55:00|39070.7|39063.7|39065.7|39058.7|39070.7|39063.7|39030.7|39023.7|311
1712793600000|2024-04-11 00:00:00|39075.7|39068.7|39200.7|39193.7|39205.7|39198.7|39070.7|39063.7|1053
1712793900000|2024-04-11 00:05:00|39198.2|39191.2|39090.7|39083.7|39203.2|39196.2|39083.2|39076.2|1162
1712794200000|2024-04-11 00:10:00|39093.2|39086.2|39085.7|39078.7|39145.7|39138.7|39078.2|39071.2|777
1712794500000|2024-04-11 00:15:00|39088.2|39081.2|39160.7|39153.7|39170.7|39163.7|39088.2|39081.2|500
1712794800000|2024-04-11 00:20:00|39158.2|39151.2|39225.7|39218.7|39230.7|39223.7|39138.2|39131.2|547
1712795100000|2024-04-11 00:25:00|39223.2|39216.2|39220.7|39213.7|39240.7|39233.7|39190.7|39183.7|502
1712795400000|2024-04-11 00:30:00|39223.2|39216.2|39265.7|39258.7|39275.7|39268.7|39190.7|39183.7|399
1712795700000|2024-04-11 00:35:00|39268.2|39261.2|39243.2|39236.2|39273.2|39266.2|39240.7|39233.7|363
1712796000000|2024-04-11 00:40:00|39240.7|39233.7|39268.2|39261.2|39290.7|39283.7|39238.2|39231.2|322
1712796300000|2024-04-11 00:45:00|39270.7|39263.7|39280.7|39273.7|39290.7|39283.7|39245.7|39238.7|276
1712796600000|2024-04-11 00:50:00|39285.7|39278.7|39280.7|39273.7|39288.2|39281.2|39225.7|39218.7|391
1712796900000|2024-04-11 00:55:00|39278.2|39271.2|39305.7|39298.7|39310.7|39303.7|39265.7|39258.7|365
1712797200000|2024-04-11 01:00:00|39303.2|39296.2|39328.2|39321.2|39340.7|39333.7|39295.7|39288.7|288
1712797500000|2024-04-11 01:05:00|39325.7|39318.7|39350.7|39343.7|39375.7|39368.7|39325.7|39318.7|359
1712797800000|2024-04-11 01:10:00|39353.2|39346.2|39343.2|39336.2|39368.2|39361.2|39323.2|39316.2|341
1712798100000|2024-04-11 01:15:00|39340.7|39333.7|39310.7|39303.7|39345.7|39338.7|39295.7|39288.7|304
1712798400000|2024-04-11 01:20:00|39313.2|39306.2|39260.7|39253.7|39315.7|39308.7|39250.7|39243.7|219
1712798700000|2024-04-11 01:25:00|39265.7|39258.7|39273.2|39266.2|39280.7|39273.7|39253.2|39246.2|206
1712799000000|2024-04-11 01:30:00|39275.7|39268.7|39303.2|39296.2|39315.7|39308.7|39270.7|39263.7|200
1712799300000|2024-04-11 01:35:00|39305.7|39298.7|39310.7|39303.7|39338.2|39331.2|39280.7|39273.7|195
1712799600000|2024-04-11 01:40:00|39308.2|39301.2|39315.7|39308.7|39335.7|39328.7|39293.2|39286.2|137
1712799900000|2024-04-11 01:45:00|39313.2|39306.2|39335.7|39328.7|39340.7|39333.7|39290.7|39283.7|101
1712800200000|2024-04-11 01:50:00|39333.2|39326.2|39358.2|39351.2|39370.7|39363.7|39333.2|39326.2|234
1712800500000|2024-04-11 01:55:00|39360.7|39353.7|39298.2|39291.2|39360.7|39353.7|39295.7|39288.7|287
1712800800000|2024-04-11 02:00:00|39300.7|39293.7|39305.7|39298.7|39323.2|39316.2|39290.7|39283.7|132
1712801100000|2024-04-11 02:05:00|39303.2|39296.2|39310.7|39303.7|39325.7|39318.7|39300.7|39293.7|173
1712801400000|2024-04-11 02:10:00|39308.2|39301.2|39335.7|39328.7|39335.7|39328.7|39290.7|39283.7|89
1712801700000|2024-04-11 02:15:00|39338.2|39331.2|39365.7|39358.7|39375.7|39368.7|39338.2|39331.2|152
1712802000000|2024-04-11 02:20:00|39368.2|39361.2|39375.7|39368.7|39395.7|39388.7|39355.7|39348.7|187
1712802300000|2024-04-11 02:25:00|39378.2|39371.2|39390.7|39383.7|39400.7|39393.7|39378.2|39371.2|150
1712802600000|2024-04-11 02:30:00|39388.2|39381.2|39420.7|39413.7|39423.2|39416.2|39388.2|39381.2|97
1712802900000|2024-04-11 02:35:00|39423.2|39416.2|39410.7|39403.7|39423.2|39416.2|39390.7|39383.7|186
1712803200000|2024-04-11 02:40:00|39413.2|39406.2|39395.7|39388.7|39420.7|39413.7|39390.7|39383.7|160
1712803500000|2024-04-11 02:45:00|39398.2|39391.2|39405.7|39398.7|39408.2|39401.2|39390.7|39383.7|98
1712803800000|2024-04-11 02:50:00|39408.2|39401.2|39390.7|39383.7|39408.2|39401.2|39375.7|39368.7|85
1712804100000|2024-04-11 02:55:00|39393.2|39386.2|39383.2|39376.2|39400.7|39393.7|39380.7|39373.7|60
1712804400000|2024-04-11 03:00:00|39385.7|39378.7|39380.7|39373.7|39395.7|39388.7|39375.7|39368.7|123
1712804700000|2024-04-11 03:05:00|39378.2|39371.2|39385.7|39378.7|39390.7|39383.7|39370.7|39363.7|86
1712805000000|2024-04-11 03:10:00|39388.2|39381.2|39405.7|39398.7|39405.7|39398.7|39385.7|39378.7|77
1712805300000|2024-04-11 03:15:00|39408.2|39401.2|39410.7|39403.7|39420.7|39413.7|39405.7|39398.7|46
1712805600000|2024-04-11 03:20:00|39413.2|39406.2|39415.7|39408.7|39420.7|39413.7|39405.7|39398.7|77
1712805900000|2024-04-11 03:25:00|39410.7|39403.7|39415.7|39408.7|39418.2|39411.2|39403.2|39396.2|34
1712806200000|2024-04-11 03:30:00|39418.2|39411.2|39450.7|39443.7|39460.7|39453.7|39418.2|39411.2|390
1712806500000|2024-04-11 03:35:00|39453.2|39446.2|39420.7|39413.7|39453.2|39446.2|39415.7|39408.7|162
1712806800000|2024-04-11 03:40:00|39423.2|39416.2|39435.7|39428.7|39440.7|39433.7|39403.2|39396.2|225
1712807100000|2024-04-11 03:45:00|39438.2|39431.2|39418.2|39411.2|39443.2|39436.2|39415.7|39408.7|142
1712807400000|2024-04-11 03:50:00|39420.7|39413.7|39405.7|39398.7|39445.7|39438.7|39400.7|39393.7|132
1712807700000|2024-04-11 03:55:00|39408.2|39401.2|39435.7|39428.7|39440.7|39433.7|39400.7|39393.7|93
1712808000000|2024-04-11 04:00:00|39438.2|39431.2|39453.2|39446.2|39458.2|39451.2|39438.2|39431.2|147
1712808300000|2024-04-11 04:05:00|39450.7|39443.7|39430.7|39423.7|39455.7|39448.7|39430.7|39423.7|91
1712808600000|2024-04-11 04:10:00|39433.2|39426.2|39455.7|39448.7|39455.7|39448.7|39425.7|39418.7|115
1712808900000|2024-04-11 04:15:00|39458.2|39451.2|39453.2|39446.2|39460.7|39453.7|39445.7|39438.7|74
1712809200000|2024-04-11 04:20:00|39455.7|39448.7|39435.7|39428.7|39455.7|39448.7|39435.7|39428.7|83
1712809500000|2024-04-11 04:25:00|39438.2|39431.2|39425.7|39418.7|39443.2|39436.2|39420.7|39413.7|119
1712809800000|2024-04-11 04:30:00|39428.2|39421.2|39420.7|39413.7|39440.7|39433.7|39410.7|39403.7|85
1712810100000|2024-04-11 04:35:00|39425.7|39418.7|39435.7|39428.7|39440.7|39433.7|39420.7|39413.7|77
1712810400000|2024-04-11 04:40:00|39438.2|39431.2|39410.7|39403.7|39443.2|39436.2|39410.7|39403.7|103
1712810700000|2024-04-11 04:45:00|39413.2|39406.2|39380.7|39373.7|39413.2|39406.2|39378.2|39371.2|247
1712811000000|2024-04-11 04:50:00|39383.2|39376.2|39420.7|39413.7|39420.7|39413.7|39383.2|39376.2|116
1712811300000|2024-04-11 04:55:00|39423.2|39416.2|39435.7|39428.7|39435.7|39428.7|39420.7|39413.7|95
1712811600000|2024-04-11 05:00:00|39433.2|39426.2|39455.7|39448.7|39455.7|39448.7|39430.7|39423.7|116
1712811900000|2024-04-11 05:05:00|39458.2|39451.2|39455.7|39448.7|39460.7|39453.7|39438.2|39431.2|161
1712812200000|2024-04-11 05:10:00|39458.2|39451.2|39450.7|39443.7|39463.2|39456.2|39445.7|39438.7|114
1712812500000|2024-04-11 05:15:00|39448.2|39441.2|39460.7|39453.7|39470.7|39463.7|39448.2|39441.2|110
1712812800000|2024-04-11 05:20:00|39463.2|39456.2|39475.7|39468.7|39475.7|39468.7|39460.7|39453.7|116
1712813100000|2024-04-11 05:25:00|39478.2|39471.2|39490.7|39483.7|39495.7|39488.7|39475.7|39468.7|180
1712813400000|2024-04-11 05:30:00|39500.7|39493.7|39455.7|39448.7|39500.7|39493.7|39453.2|39446.2|166
1712813700000|2024-04-11 05:35:00|39458.2|39451.2|39418.2|39411.2|39460.7|39453.7|39400.7|39393.7|256
1712814000000|2024-04-11 05:40:00|39415.7|39408.7|39425.7|39418.7|39435.7|39428.7|39410.7|39403.7|143
1712814300000|2024-04-11 05:45:00|39428.2|39421.2|39443.2|39436.2|39455.7|39448.7|39425.7|39418.7|151
1712814600000|2024-04-11 05:50:00|39445.7|39438.7|39443.2|39436.2|39445.7|39438.7|39425.7|39418.7|226
1712814900000|2024-04-11 05:55:00|39440.7|39433.7|39445.7|39438.7|39455.7|39448.7|39420.7|39413.7|386
1712815200000|2024-04-11 06:00:00|39443.2|39436.2|39398.2|39391.2|39490.7|39483.7|39375.7|39368.7|1388
1712815500000|2024-04-11 06:05:00|39400.7|39393.7|39388.2|39381.2|39413.2|39406.2|39375.7|39368.7|400
1712815800000|2024-04-11 06:10:00|39385.7|39378.7|39410.7|39403.7|39420.7|39413.7|39380.7|39373.7|444
1712816100000|2024-04-11 06:15:00|39413.2|39406.2|39435.7|39428.7|39435.7|39428.7|39400.7|39393.7|110
1712816400000|2024-04-11 06:20:00|39438.2|39431.2|39443.2|39436.2|39450.7|39443.7|39428.2|39421.2|34
1712816700000|2024-04-11 06:25:00|39440.7|39433.7|39445.7|39438.7|39453.2|39446.2|39438.2|39431.2|42
1712817000000|2024-04-11 06:30:00|39448.2|39441.2|39460.7|39453.7|39460.7|39453.7|39445.7|39438.7|28
1712817300000|2024-04-11 06:35:00|39463.2|39456.2|39460.7|39453.7|39468.2|39461.2|39458.2|39451.2|51
1712817600000|2024-04-11 06:40:00|39458.2|39451.2|39438.2|39431.2|39460.7|39453.7|39438.2|39431.2|25
1712817900000|2024-04-11 06:45:00|39435.7|39428.7|39418.2|39411.2|39438.2|39431.2|39413.2|39406.2|32
1712818200000|2024-04-11 06:50:00|39420.7|39413.7|39415.7|39408.7|39420.7|39413.7|39410.7|39403.7|16
1712818500000|2024-04-11 06:55:00|39418.2|39411.2|39413.2|39406.2|39428.2|39421.2|39413.2|39406.2|19
1712818800000|2024-04-11 07:00:00|39410.7|39403.7|39433.2|39426.2|39440.7|39433.7|39410.7|39403.7|97
1712819100000|2024-04-11 07:05:00|39430.7|39423.7|39455.7|39448.7|39455.7|39448.7|39425.7|39418.7|66
1712819400000|2024-04-11 07:10:00|39453.2|39446.2|39455.7|39448.7|39465.7|39458.7|39445.7|39438.7|29
1712819700000|2024-04-11 07:15:00|39458.2|39451.2|39438.2|39431.2|39460.7|39453.7|39430.7|39423.7|34
1712820000000|2024-04-11 07:20:00|39435.7|39428.7|39445.7|39438.7|39460.7|39453.7|39430.7|39423.7|35
1712820300000|2024-04-11 07:25:00|39443.2|39436.2|39465.7|39458.7|39465.7|39458.7|39435.7|39428.7|87
1712820600000|2024-04-11 07:30:00|39463.2|39456.2|39425.7|39418.7|39465.7|39458.7|39420.7|39413.7|292
1712820900000|2024-04-11 07:35:00|39428.2|39421.2|39425.7|39418.7|39445.7|39438.7|39415.7|39408.7|65
1712821200000|2024-04-11 07:40:00|39428.2|39421.2|39433.2|39426.2|39453.2|39446.2|39425.7|39418.7|48
1712821500000|2024-04-11 07:45:00|39430.7|39423.7|39410.7|39403.7|39440.7|39433.7|39405.7|39398.7|40
1712821800000|2024-04-11 07:50:00|39408.2|39401.2|39400.7|39393.7|39413.2|39406.2|39395.7|39388.7|43
1712822100000|2024-04-11 07:55:00|39398.2|39391.2|39405.7|39398.7|39410.7|39403.7|39380.7|39373.7|99
1712822400000|2024-04-11 08:00:00|39408.2|39401.2|39390.7|39383.7|39423.2|39416.2|39378.2|39371.2|28
1712822700000|2024-04-11 08:05:00|39395.7|39388.7|39418.2|39411.2|39425.7|39418.7|39395.7|39388.7|47
1712823000000|2024-04-11 08:10:00|39415.7|39408.7|39435.7|39428.7|39435.7|39428.7|39415.7|39408.7|59
1712823300000|2024-04-11 08:15:00|39433.2|39426.2|39443.2|39436.2|39450.7|39443.7|39420.7|39413.7|53
1712823600000|2024-04-11 08:20:00|39440.7|39433.7|39405.7|39398.7|39445.7|39438.7|39405.7|39398.7|48
1712823900000|2024-04-11 08:25:00|39408.2|39401.2|39408.2|39401.2|39408.2|39401.2|39388.2|39381.2|32
1712824200000|2024-04-11 08:30:00|39405.7|39398.7|39405.7|39398.7|39425.7|39418.7|39385.7|39378.7|35
1712824500000|2024-04-11 08:35:00|39400.7|39393.7|39383.2|39376.2|39410.7|39403.7|39380.7|39373.7|32
1712824800000|2024-04-11 08:40:00|39380.7|39373.7|39395.7|39388.7|39408.2|39401.2|39378.2|39371.2|45
1712825100000|2024-04-11 08:45:00|39398.2|39391.2|39350.7|39343.7|39400.7|39393.7|39350.7|39343.7|77
1712825400000|2024-04-11 08:50:00|39353.2|39346.2|39335.7|39328.7|39363.2|39356.2|39330.7|39323.7|150
1712825700000|2024-04-11 08:55:00|39333.2|39326.2|39310.7|39303.7|39338.2|39331.2|39310.7|39303.7|83
1712826000000|2024-04-11 09:00:00|39305.7|39298.7|39315.7|39308.7|39318.2|39311.2|39290.7|39283.7|132
1712826300000|2024-04-11 09:05:00|39318.2|39311.2|39300.7|39293.7|39320.7|39313.7|39293.2|39286.2|65
1712826600000|2024-04-11 09:10:00|39303.2|39296.2|39320.7|39313.7|39325.7|39318.7|39300.7|39293.7|23
1712826900000|2024-04-11 09:15:00|39315.7|39308.7|39295.7|39288.7|39325.7|39318.7|39290.7|39283.7|118
1712827200000|2024-04-11 09:20:00|39293.2|39286.2|39305.7|39298.7|39315.7|39308.7|39280.7|39273.7|63
1712827500000|2024-04-11 09:25:00|39303.2|39296.2|39295.7|39288.7|39305.7|39298.7|39285.7|39278.7|66
1712827800000|2024-04-11 09:30:00|39298.2|39291.2|39308.2|39301.2|39315.7|39308.7|39295.7|39288.7|62
1712828100000|2024-04-11 09:35:00|39310.7|39303.7|39298.2|39291.2|39325.7|39318.7|39293.2|39286.2|25
1712828400000|2024-04-11 09:40:00|39300.7|39293.7|39295.7|39288.7|39305.7|39298.7|39283.2|39276.2|70
1712828700000|2024-04-11 09:45:00|39293.2|39286.2|39273.2|39266.2|39305.7|39298.7|39270.7|39263.7|33
1712829000000|2024-04-11 09:50:00|39270.7|39263.7|39245.7|39238.7|39273.2|39266.2|39235.7|39228.7|79
1712829300000|2024-04-11 09:55:00|39250.7|39243.7|39240.7|39233.7|39250.7|39243.7|39225.7|39218.7|105
1712829600000|2024-04-11 10:00:00|39238.2|39231.2|39225.7|39218.7|39248.2|39241.2|39220.7|39213.7|35
1712829900000|2024-04-11 10:05:00|39228.2|39221.2|39220.7|39213.7|39230.7|39223.7|39203.2|39196.2|23
1712830200000|2024-04-11 10:10:00|39223.2|39216.2|39225.7|39218.7|39235.7|39228.7|39213.2|39206.2|28
1712830500000|2024-04-11 10:15:00|39223.2|39216.2|39225.7|39218.7|39230.7|39223.7|39213.2|39206.2|28
1712830800000|2024-04-11 10:20:00|39223.2|39216.2|39230.7|39223.7|39235.7|39228.7|39215.7|39208.7|43
1712831100000|2024-04-11 10:25:00|39233.2|39226.2|39250.7|39243.7|39258.2|39251.2|39230.7|39223.7|51
1712831400000|2024-04-11 10:30:00|39248.2|39241.2|39245.7|39238.7|39260.7|39253.7|39243.2|39236.2|53
1712831700000|2024-04-11 10:35:00|39243.2|39236.2|39220.7|39213.7|39250.7|39243.7|39215.7|39208.7|24
1712832000000|2024-04-11 10:40:00|39218.2|39211.2|39260.7|39253.7|39265.7|39258.7|39215.7|39208.7|56
1712832300000|2024-04-11 10:45:00|39263.2|39256.2|39253.2|39246.2|39263.2|39256.2|39233.2|39226.2|43
1712832600000|2024-04-11 10:50:00|39250.7|39243.7|39248.2|39241.2|39250.7|39243.7|39230.7|39223.7|24
1712832900000|2024-04-11 10:55:00|39250.7|39243.7|39245.7|39238.7|39255.7|39248.7|39238.2|39231.2|33
1712833200000|2024-04-11 11:00:00|39248.2|39241.2|39250.7|39243.7|39270.7|39263.7|39240.7|39233.7|54
1712833500000|2024-04-11 11:05:00|39253.2|39246.2|39248.2|39241.2|39255.7|39248.7|39240.7|39233.7|58
1712833800000|2024-04-11 11:10:00|39245.7|39238.7|39253.2|39246.2|39265.7|39258.7|39245.7|39238.7|19
1712834100000|2024-04-11 11:15:00|39250.7|39243.7|39228.2|39221.2|39255.7|39248.7|39228.2|39221.2|45
1712834400000|2024-04-11 11:20:00|39225.7|39218.7|39248.2|39241.2|39255.7|39248.7|39213.2|39206.2|40
1712834700000|2024-04-11 11:25:00|39250.7|39243.7|39233.2|39226.2|39250.7|39243.7|39230.7|39223.7|24
1712835000000|2024-04-11 11:30:00|39230.7|39223.7|39228.2|39221.2|39245.7|39238.7|39223.2|39216.2|18
1712835300000|2024-04-11 11:35:00|39225.7|39218.7|39210.7|39203.7|39235.7|39228.7|39195.7|39188.7|94
1712835600000|2024-04-11 11:40:00|39208.2|39201.2|39190.7|39183.7|39210.7|39203.7|39180.7|39173.7|40
1712835900000|2024-04-11 11:45:00|39188.2|39181.2|39175.7|39168.7|39190.7|39183.7|39168.2|39161.2|70
1712836200000|2024-04-11 11:50:00|39178.2|39171.2|39195.7|39188.7|39195.7|39188.7|39163.2|39156.2|108
1712836500000|2024-04-11 11:55:00|39193.2|39186.2|39185.7|39178.7|39195.7|39188.7|39183.2|39176.2|40
1712836800000|2024-04-11 12:00:00|39183.2|39176.2|39180.7|39173.7|39190.7|39183.7|39170.7|39163.7|29
1712837100000|2024-04-11 12:05:00|39178.2|39171.2|39190.7|39183.7|39200.7|39193.7|39175.7|39168.7|144
1712837400000|2024-04-11 12:10:00|39188.2|39181.2|39193.2|39186.2|39193.2|39186.2|39178.2|39171.2|58
1712837700000|2024-04-11 12:15:00|39190.7|39183.7|39205.7|39198.7|39220.7|39213.7|39180.7|39173.7|91
1712838000000|2024-04-11 12:20:00|39203.2|39196.2|39200.7|39193.7|39213.2|39206.2|39183.2|39176.2|34
1712838300000|2024-04-11 12:25:00|39198.2|39191.2|39198.2|39191.2|39205.7|39198.7|39183.2|39176.2|28
1712838600000|2024-04-11 12:30:00|39195.7|39188.7|39355.7|39348.7|39360.7|39353.7|39173.2|39166.2|518
1712838900000|2024-04-11 12:35:00|39358.2|39351.2|39395.7|39388.7|39420.7|39413.7|39330.7|39323.7|225
1712839200000|2024-04-11 12:40:00|39398.2|39391.2|39360.7|39353.7|39415.7|39408.7|39350.7|39343.7|202
1712839500000|2024-04-11 12:45:00|39355.7|39348.7|39388.2|39381.2|39403.2|39396.2|39353.2|39346.2|159
1712839800000|2024-04-11 12:50:00|39393.2|39386.2|39398.2|39391.2|39403.2|39396.2|39368.2|39361.2|171
1712840100000|2024-04-11 12:55:00|39403.2|39396.2|39393.2|39386.2|39423.2|39416.2|39380.7|39373.7|153
1712840400000|2024-04-11 13:00:00|39395.7|39388.7|39398.2|39391.2|39420.7|39413.7|39375.7|39368.7|121
1712840700000|2024-04-11 13:05:00|39400.7|39393.7|39443.2|39436.2|39450.7|39443.7|39395.7|39388.7|125
1712841000000|2024-04-11 13:10:00|39445.7|39438.7|39445.7|39438.7|39470.7|39463.7|39443.2|39436.2|133
1712841300000|2024-04-11 13:15:00|39450.7|39443.7|39440.7|39433.7|39460.7|39453.7|39430.7|39423.7|79
1712841600000|2024-04-11 13:20:00|39443.2|39436.2|39440.7|39433.7|39450.7|39443.7|39435.7|39428.7|55
1712841900000|2024-04-11 13:25:00|39438.2|39431.2|39455.7|39448.7|39455.7|39448.7|39430.7|39423.7|65
1712842200000|2024-04-11 13:30:00|39450.7|39443.7|39478.2|39471.2|39480.7|39473.7|39420.7|39413.7|316
1712842500000|2024-04-11 13:35:00|39480.7|39473.7|39408.2|39401.2|39480.7|39473.7|39405.7|39398.7|210
1712842800000|2024-04-11 13:40:00|39403.2|39396.2|39378.2|39371.2|39445.7|39438.7|39375.7|39368.7|238
1712843100000|2024-04-11 13:45:00|39380.7|39373.7|39403.2|39396.2|39410.7|39403.7|39370.7|39363.7|145
1712843400000|2024-04-11 13:50:00|39405.7|39398.7|39400.7|39393.7|39423.2|39416.2|39385.7|39378.7|138
1712843700000|2024-04-11 13:55:00|39403.2|39396.2|39393.2|39386.2|39425.7|39418.7|39375.7|39368.7|89
1712844000000|2024-04-11 14:00:00|39395.7|39388.7|39340.7|39333.7|39398.2|39391.2|39330.7|39323.7|202
1712844300000|2024-04-11 14:05:00|39343.2|39336.2|39245.7|39238.7|39345.7|39338.7|39238.2|39231.2|269
1712844600000|2024-04-11 14:10:00|39243.2|39236.2|39218.2|39211.2|39250.7|39243.7|39188.2|39181.2|265
1712844900000|2024-04-11 14:15:00|39215.7|39208.7|39138.2|39131.2|39215.7|39208.7|39130.7|39123.7|473
1712845200000|2024-04-11 14:20:00|39135.7|39128.7|39150.7|39143.7|39165.7|39158.7|39110.7|39103.7|312
1712845500000|2024-04-11 14:25:00|39153.2|39146.2|39110.7|39103.7|39155.7|39148.7|39095.7|39088.7|313
1712845800000|2024-04-11 14:30:00|39115.7|39108.7|39128.2|39121.2|39150.7|39143.7|39100.7|39093.7|274
1712846100000|2024-04-11 14:35:00|39130.7|39123.7|39168.2|39161.2|39170.7|39163.7|39118.2|39111.2|224
1712846400000|2024-04-11 14:40:00|39165.7|39158.7|39210.7|39203.7|39215.7|39208.7|39165.7|39158.7|256
1712846700000|2024-04-11 14:45:00|39213.2|39206.2|39225.7|39218.7|39250.7|39243.7|39213.2|39206.2|103
1712847000000|2024-04-11 14:50:00|39228.2|39221.2|39233.2|39226.2|39253.2|39246.2|39215.7|39208.7|126
1712847300000|2024-04-11 14:55:00|39235.7|39228.7|39193.2|39186.2|39243.2|39236.2|39190.7|39183.7|156
1712847600000|2024-04-11 15:00:00|39195.7|39188.7|39238.2|39231.2|39245.7|39238.7|39185.7|39178.7|137
1712847900000|2024-04-11 15:05:00|39235.7|39228.7|39203.2|39196.2|39240.7|39233.7|39188.2|39181.2|106
1712848200000|2024-04-11 15:10:00|39200.7|39193.7|39220.7|39213.7|39255.7|39248.7|39200.7|39193.7|216
1712848500000|2024-04-11 15:15:00|39223.2|39216.2|39223.2|39216.2|39265.7|39258.7|39220.7|39213.7|138
1712848800000|2024-04-11 15:20:00|39225.7|39218.7|39235.7|39228.7|39245.7|39238.7|39220.7|39213.7|66
1712849100000|2024-04-11 15:25:00|39240.7|39233.7|39235.7|39228.7|39245.7|39238.7|39215.7|39208.7|61
1712849400000|2024-04-11 15:30:00|39238.2|39231.2|39255.7|39248.7|39273.2|39266.2|39228.2|39221.2|140
1712849700000|2024-04-11 15:35:00|39253.2|39246.2|39265.7|39258.7|39275.7|39268.7|39248.2|39241.2|93
1712850000000|2024-04-11 15:40:00|39268.2|39261.2|39253.2|39246.2|39308.2|39301.2|39250.7|39243.7|465
1712850300000|2024-04-11 15:45:00|39255.7|39248.7|39255.7|39248.7|39275.7|39268.7|39253.2|39246.2|229
1712850600000|2024-04-11 15:50:00|39258.2|39251.2|39290.7|39283.7|39300.7|39293.7|39255.7|39248.7|289
1712850900000|2024-04-11 15:55:00|39293.2|39286.2|39345.7|39338.7|39348.2|39341.2|39290.7|39283.7|207
1712851200000|2024-04-11 16:00:00|39348.2|39341.2|39345.7|39338.7|39363.2|39356.2|39335.7|39328.7|270
1712851500000|2024-04-11 16:05:00|39343.2|39336.2|39345.7|39338.7|39360.7|39353.7|39338.2|39331.2|31
1712851800000|2024-04-11 16:10:00|39343.2|39336.2|39355.7|39348.7|39363.2|39356.2|39338.2|39331.2|74
1712852100000|2024-04-11 16:15:00|39353.2|39346.2|39365.7|39358.7|39365.7|39358.7|39340.7|39333.7|29
1712852400000|2024-04-11 16:20:00|39363.2|39356.2|39375.7|39368.7|39378.2|39371.2|39348.2|39341.2|45
1712852700000|2024-04-11 16:25:00|39378.2|39371.2|39340.7|39333.7|39380.7|39373.7|39340.7|39333.7|95
1712853000000|2024-04-11 16:30:00|39345.7|39338.7|39355.7|39348.7|39358.2|39351.2|39333.2|39326.2|32
1712853300000|2024-04-11 16:35:00|39350.7|39343.7|39350.7|39343.7|39373.2|39366.2|39338.2|39331.2|47
1712853600000|2024-04-11 16:40:00|39348.2|39341.2|39365.7|39358.7|39375.7|39368.7|39345.7|39338.7|77
1712853900000|2024-04-11 16:45:00|39363.2|39356.2|39385.7|39378.7|39385.7|39378.7|39358.2|39351.2|43
1712854200000|2024-04-11 16:50:00|39388.2|39381.2|39378.2|39371.2|39393.2|39386.2|39375.7|39368.7|70
1712854500000|2024-04-11 16:55:00|39380.7|39373.7|39378.2|39371.2|39395.7|39388.7|39365.7|39358.7|64
1712854800000|2024-04-11 17:00:00|39380.7|39373.7|39410.7|39403.7|39415.7|39408.7|39348.2|39341.2|180
1712855100000|2024-04-11 17:05:00|39413.2|39406.2|39440.7|39433.7|39460.7|39453.7|39408.2|39401.2|330
1712855400000|2024-04-11 17:10:00|39443.2|39436.2|39483.2|39476.2|39488.2|39481.2|39440.7|39433.7|91
1712855700000|2024-04-11 17:15:00|39485.7|39478.7|39495.7|39488.7|39500.7|39493.7|39470.7|39463.7|103
1712856000000|2024-04-11 17:20:00|39498.2|39491.2|39518.2|39511.2|39535.7|39528.7|39495.7|39488.7|489
1712856300000|2024-04-11 17:25:00|39520.7|39513.7|39515.7|39508.7|39535.7|39528.7|39515.7|39508.7|184
1712856600000|2024-04-11 17:30:00|39518.2|39511.2|39520.7|39513.7|39533.2|39526.2|39515.7|39508.7|52
1712856900000|2024-04-11 17:35:00|39518.2|39511.2|39508.2|39501.2|39530.7|39523.7|39508.2|39501.2|72
1712857200000|2024-04-11 17:40:00|39510.7|39503.7|39533.2|39526.2|39540.7|39533.7|39495.7|39488.7|47
1712857500000|2024-04-11 17:45:00|39535.7|39528.7|39533.2|39526.2|39535.7|39528.7|39515.7|39508.7|61
1712857800000|2024-04-11 17:50:00|39535.7|39528.7|39540.7|39533.7|39545.7|39538.7|39520.7|39513.7|71
1712858100000|2024-04-11 17:55:00|39545.7|39538.7|39545.7|39538.7|39550.7|39543.7|39535.7|39528.7|51
1712858400000|2024-04-11 18:00:00|39540.7|39533.7|39563.2|39556.2|39575.7|39568.7|39538.2|39531.2|102
1712858700000|2024-04-11 18:05:00|39565.7|39558.7|39625.7|39618.7|39630.7|39623.7|39563.2|39556.2|222
1712859000000|2024-04-11 18:10:00|39628.2|39621.2|39610.7|39603.7|39628.2|39621.2|39600.7|39593.7|71
1712859300000|2024-04-11 18:15:00|39613.2|39606.2|39630.7|39623.7|39635.7|39628.7|39613.2|39606.2|53
1712859600000|2024-04-11 18:20:00|39628.2|39621.2|39635.7|39628.7|39635.7|39628.7|39615.7|39608.7|22
1712859900000|2024-04-11 18:25:00|39638.2|39631.2|39645.7|39638.7|39650.7|39643.7|39630.7|39623.7|30
1712860200000|2024-04-11 18:30:00|39648.2|39641.2|39660.7|39653.7|39660.7|39653.7|39633.2|39626.2|62
1712860500000|2024-04-11 18:35:00|39658.2|39651.2|39658.2|39651.2|39660.7|39653.7|39645.7|39638.7|55
1712860800000|2024-04-11 18:40:00|39660.7|39653.7|39658.2|39651.2|39663.2|39656.2|39645.7|39638.7|60
1712861100000|2024-04-11 18:45:00|39660.7|39653.7|39645.7|39638.7|39663.2|39656.2|39635.7|39628.7|63
1712861400000|2024-04-11 18:50:00|39643.2|39636.2|39640.7|39633.7|39650.7|39643.7|39630.7|39623.7|28
1712861700000|2024-04-11 18:55:00|39643.2|39636.2|39645.7|39638.7|39655.7|39648.7|39640.7|39633.7|123
1712862000000|2024-04-11 19:00:00|39650.7|39643.7|39658.2|39651.2|39660.7|39653.7|39640.7|39633.7|102
1712862300000|2024-04-11 19:05:00|39660.7|39653.7|39663.2|39656.2|39678.2|39671.2|39655.7|39648.7|37
1712862600000|2024-04-11 19:10:00|39665.7|39658.7|39655.7|39648.7|39675.7|39668.7|39655.7|39648.7|34
1712862900000|2024-04-11 19:15:00|39653.2|39646.2|39643.2|39636.2|39665.7|39658.7|39640.7|39633.7|45
1712863200000|2024-04-11 19:20:00|39645.7|39638.7|39663.2|39656.2|39670.7|39663.7|39638.2|39631.2|38
1712863500000|2024-04-11 19:25:00|39660.7|39653.7|39665.7|39658.7|39670.7|39663.7|39650.7|39643.7|25
1712863800000|2024-04-11 19:30:00|39663.2|39656.2|39680.7|39673.7|39685.7|39678.7|39655.7|39648.7|94
1712864100000|2024-04-11 19:35:00|39685.7|39678.7|39688.2|39681.2|39688.2|39681.2|39670.7|39663.7|161
1712864400000|2024-04-11 19:40:00|39690.7|39683.7|39695.7|39688.7|39703.2|39696.2|39680.7|39673.7|127
1712864700000|2024-04-11 19:45:00|39693.2|39686.2|39678.2|39671.2|39703.2|39696.2|39675.7|39668.7|57
1712865000000|2024-04-11 19:50:00|39670.7|39663.7|39653.2|39646.2|39673.2|39666.2|39645.7|39638.7|149
1712865300000|2024-04-11 19:55:00|39655.7|39648.7|39638.2|39631.2|39660.7|39653.7|39628.2|39621.2|151
1712865600000|2024-04-11 20:00:00|39633.2|39626.2|39643.2|39636.2|39648.2|39641.2|39620.7|39613.7|179
1712865900000|2024-04-11 20:05:00|39645.7|39638.7|39668.2|39661.2|39668.2|39661.2|39643.2|39636.2|57
1712866200000|2024-04-11 20:10:00|39665.7|39658.7|39670.7|39663.7|39670.7|39663.7|39663.2|39656.2|8
1712866500000|2024-04-11 20:15:00|39668.2|39661.2|39668.2|39661.2|39670.7|39663.7|39658.2|39651.2|4
1712866800000|2024-04-11 20:20:00|39670.7|39663.7|39668.2|39661.2|39675.7|39668.7|39663.2|39656.2|16
1712867100000|2024-04-11 20:25:00|39670.7|39663.7|39663.2|39656.2|39675.7|39668.7|39663.2|39656.2|15
1712867400000|2024-04-11 20:30:00|39660.7|39653.7|39668.2|39661.2|39670.7|39663.7|39660.7|39653.7|28
1712867700000|2024-04-11 20:35:00|39670.7|39663.7|39663.2|39656.2|39670.7|39663.7|39663.2|39656.2|9
1712868000000|2024-04-11 20:40:00|39660.7|39653.7|39658.2|39651.2|39663.2|39656.2|39650.7|39643.7|9
1712868300000|2024-04-11 20:45:00|39655.7|39648.7|39668.2|39661.2|39668.2|39661.2|39653.2|39646.2|14
1712868600000|2024-04-11 20:50:00|39670.7|39663.7|39695.7|39688.7|39700.7|39693.7|39670.7|39663.7|102
1712868900000|2024-04-11 20:55:00|39698.2|39691.2|39687.2|39672.2|39700.7|39693.7|39683.2|39669.7|24
1712869200000|2024-04-11 21:00:00|39684.7|39669.7|39694.7|39679.7|39699.7|39684.7|39684.7|39669.7|3
1712869500000|2024-04-11 21:05:00|39697.2|39682.2|39699.7|39684.7|39699.7|39684.7|39697.2|39682.2|1
1712869800000|2024-04-11 21:10:00|39707.4|39677.4|39707.4|39677.4|39707.4|39677.4|39707.4|39677.4|9735
1712870100000|2024-04-11 21:15:00|39707.6|39677.6|39707.4|39677.4|39707.6|39677.6|39707.4|39677.4|0
1712870400000|2024-04-11 21:20:00|39707.2|39677.2|39707.2|39677.2|39707.9|39677.9|39706.6|39676.6|0
1712870700000|2024-04-11 21:25:00|39708.2|39678.2|39707.2|39677.2|39708.2|39678.2|39707.2|39677.2|0
1712871000000|2024-04-11 21:30:00|39707.4|39677.4|39707|39677|39707.4|39677.4|39706.8|39676.8|0
1712871300000|2024-04-11 21:35:00|39707.9|39677.9|39709.1|39679.1|39709.1|39679.1|39707.9|39677.9|0
1712871600000|2024-04-11 21:40:00|39708.9|39678.9|39708.5|39678.5|39708.9|39678.9|39707.6|39677.6|0
1712871900000|2024-04-11 21:45:00|39707.8|39677.8|39708.5|39678.5|39708.7|39678.7|39707.6|39677.6|0
1712872200000|2024-04-11 21:50:00|39707.9|39677.9|39707.9|39677.9|39708.4|39678.4|39707.4|39677.4|0
1712872500000|2024-04-11 21:55:00|39707.6|39677.6|39707.2|39677.2|39708.2|39678.2|39707.2|39677.2|0
1712872800000|2024-04-11 22:00:00|39710.8|39680.8|39704.7|39689.7|39710.8|39689.7|39694.7|39674.9|11
1712873100000|2024-04-11 22:05:00|39722.2|39707.2|39962.2|39947.2|39962.2|39947.2|39719.7|39704.7|238
1712873400000|2024-04-11 22:10:00|39964.7|39949.7|39854.7|39839.7|39969.7|39954.7|39847.2|39832.2|59
1712873700000|2024-04-11 22:15:00|39837.2|39822.2|39854.7|39839.7|39854.7|39839.7|39834.7|39819.7|19
1712874000000|2024-04-11 22:20:00|39864.7|39849.7|39877.2|39862.2|39884.7|39869.7|39864.7|39849.7|7
1712874300000|2024-04-11 22:25:00|39874.7|39859.7|39864.7|39849.7|39897.2|39882.2|39862.2|39847.2|25
1712874600000|2024-04-11 22:30:00|39862.2|39847.2|39842.2|39827.2|39862.2|39847.2|39842.2|39827.2|11
1712874900000|2024-04-11 22:35:00|39839.7|39824.7|39837.2|39822.2|39839.7|39824.7|39819.7|39804.7|19
1712875200000|2024-04-11 22:40:00|39839.7|39824.7|39837.2|39822.2|39842.2|39827.2|39827.2|39812.2|9
1712875500000|2024-04-11 22:45:00|39834.7|39819.7|39814.7|39799.7|39837.2|39822.2|39814.7|39799.7|6
1712875800000|2024-04-11 22:50:00|39809.7|39794.7|39799.7|39784.7|39817.2|39802.2|39789.7|39774.7|31
1712876100000|2024-04-11 22:55:00|39797.2|39782.2|39797.2|39782.2|39797.2|39782.2|39784.7|39769.7|17
1712876400000|2024-04-11 23:00:00|39807.2|39792.2|39799.7|39784.7|39814.7|39799.7|39799.7|39784.7|22
1712876700000|2024-04-11 23:05:00|39797.2|39782.2|39792.2|39777.2|39799.7|39784.7|39787.2|39772.2|2
1712877000000|2024-04-11 23:10:00|39794.7|39779.7|39772.2|39757.2|39794.7|39779.7|39767.2|39752.2|27
1712877300000|2024-04-11 23:15:00|39777.2|39762.2|39767.2|39752.2|39787.2|39772.2|39764.7|39749.7|38
1712877600000|2024-04-11 23:20:00|39769.7|39754.7|39754.7|39739.7|39772.2|39757.2|39754.7|39739.7|12
1712877900000|2024-04-11 23:25:00|39752.2|39737.2|39732.2|39717.2|39752.2|39737.2|39729.7|39714.7|64
1712878200000|2024-04-11 23:30:00|39734.7|39719.7|39708.2|39701.2|39734.7|39726.2|39698.2|39691.2|14713
1712878500000|2024-04-11 23:35:00|39710.7|39703.7|39728.2|39721.2|39738.2|39731.2|39703.2|39696.2|103
1712878800000|2024-04-11 23:40:00|39725.7|39718.7|39753.2|39746.2|39755.7|39748.7|39713.2|39706.2|258
1712879100000|2024-04-11 23:45:00|39750.7|39743.7|39683.2|39676.2|39750.7|39743.7|39673.2|39666.2|342
1712879400000|2024-04-11 23:50:00|39680.7|39673.7|39703.2|39696.2|39708.2|39701.2|39660.7|39653.7|216
1712879700000|2024-04-11 23:55:00|39705.7|39698.7|39735.7|39728.7|39753.2|39746.2|39673.2|39666.2|501
1712880000000|2024-04-12 00:00:00|39730.7|39723.7|39730.7|39723.7|39805.7|39798.7|39715.7|39708.7|1709
1712880300000|2024-04-12 00:05:00|39733.2|39726.2|39640.7|39633.7|39740.7|39733.7|39625.7|39618.7|1077
1712880600000|2024-04-12 00:10:00|39638.2|39631.2|39608.2|39601.2|39638.2|39631.2|39565.7|39558.7|686
1712880900000|2024-04-12 00:15:00|39605.7|39598.7|39588.2|39581.2|39615.7|39608.7|39540.7|39533.7|602
1712881200000|2024-04-12 00:20:00|39585.7|39578.7|39558.2|39551.2|39590.7|39583.7|39550.7|39543.7|299
1712881500000|2024-04-12 00:25:00|39555.7|39548.7|39620.7|39613.7|39635.7|39628.7|39555.7|39548.7|587
1712881800000|2024-04-12 00:30:00|39618.2|39611.2|39660.7|39653.7|39665.7|39658.7|39593.2|39586.2|293
1712882100000|2024-04-12 00:35:00|39663.2|39656.2|39670.7|39663.7|39695.7|39688.7|39655.7|39648.7|268
1712882400000|2024-04-12 00:40:00|39673.2|39666.2|39655.7|39648.7|39685.7|39678.7|39620.7|39613.7|201
1712882700000|2024-04-12 00:45:00|39658.2|39651.2|39605.7|39598.7|39670.7|39663.7|39600.7|39593.7|205
1712883000000|2024-04-12 00:50:00|39608.2|39601.2|39560.7|39553.7|39625.7|39618.7|39560.7|39553.7|231
1712883300000|2024-04-12 00:55:00|39555.7|39548.7|39545.7|39538.7|39578.2|39571.2|39535.7|39528.7|210
1712883600000|2024-04-12 01:00:00|39548.2|39541.2|39555.7|39548.7|39575.7|39568.7|39540.7|39533.7|217
1712883900000|2024-04-12 01:05:00|39553.2|39546.2|39510.7|39503.7|39568.2|39561.2|39510.7|39503.7|269
1712884200000|2024-04-12 01:10:00|39513.2|39506.2|39555.7|39548.7|39555.7|39548.7|39480.7|39473.7|292
1712884500000|2024-04-12 01:15:00|39553.2|39546.2|39535.7|39528.7|39585.7|39578.7|39530.7|39523.7|244
1712884800000|2024-04-12 01:20:00|39540.7|39533.7|39558.2|39551.2|39558.2|39551.2|39520.7|39513.7|103
1712885100000|2024-04-12 01:25:00|39560.7|39553.7|39590.7|39583.7|39595.7|39588.7|39558.2|39551.2|122
1712885400000|2024-04-12 01:30:00|39595.7|39588.7|39648.2|39641.2|39655.7|39648.7|39590.7|39583.7|252
1712885700000|2024-04-12 01:35:00|39640.7|39633.7|39630.7|39623.7|39648.2|39641.2|39618.2|39611.2|178
1712886000000|2024-04-12 01:40:00|39633.2|39626.2|39618.2|39611.2|39675.7|39668.7|39605.7|39598.7|262
1712886300000|2024-04-12 01:45:00|39620.7|39613.7|39685.7|39678.7|39690.7|39683.7|39610.7|39603.7|239
1712886600000|2024-04-12 01:50:00|39688.2|39681.2|39713.2|39706.2|39720.7|39713.7|39665.7|39658.7|317
1712886900000|2024-04-12 01:55:00|39710.7|39703.7|39728.2|39721.2|39728.2|39721.2|39695.7|39688.7|186
1712887200000|2024-04-12 02:00:00|39725.7|39718.7|39708.2|39701.2|39728.2|39721.2|39695.7|39688.7|145
1712887500000|2024-04-12 02:05:00|39705.7|39698.7|39715.7|39708.7|39738.2|39731.2|39700.7|39693.7|93
1712887800000|2024-04-12 02:10:00|39713.2|39706.2|39700.7|39693.7|39715.7|39708.7|39688.2|39681.2|228
1712888100000|2024-04-12 02:15:00|39703.2|39696.2|39695.7|39688.7|39705.7|39698.7|39670.7|39663.7|167
1712888400000|2024-04-12 02:20:00|39693.2|39686.2|39670.7|39663.7|39705.7|39698.7|39650.7|39643.7|125
1712888700000|2024-04-12 02:25:00|39665.7|39658.7|39663.2|39656.2|39698.2|39691.2|39650.7|39643.7|78
1712889000000|2024-04-12 02:30:00|39660.7|39653.7|39670.7|39663.7|39675.7|39668.7|39640.7|39633.7|93
1712889300000|2024-04-12 02:35:00|39673.2|39666.2|39688.2|39681.2|39693.2|39686.2|39660.7|39653.7|58
1712889600000|2024-04-12 02:40:00|39685.7|39678.7|39693.2|39686.2|39698.2|39691.2|39680.7|39673.7|66
1712889900000|2024-04-12 02:45:00|39695.7|39688.7|39693.2|39686.2|39695.7|39688.7|39680.7|39673.7|47
1712890200000|2024-04-12 02:50:00|39690.7|39683.7|39688.2|39681.2|39710.7|39703.7|39683.2|39676.2|146
1712890500000|2024-04-12 02:55:00|39685.7|39678.7|39695.7|39688.7|39700.7|39693.7|39685.7|39678.7|93
1712890800000|2024-04-12 03:00:00|39690.7|39683.7|39715.7|39708.7|39718.2|39711.2|39690.7|39683.7|68
1712891100000|2024-04-12 03:05:00|39720.7|39713.7|39695.7|39688.7|39720.7|39713.7|39690.7|39683.7|121
1712891400000|2024-04-12 03:10:00|39698.2|39691.2|39715.7|39708.7|39718.2|39711.2|39695.7|39688.7|95
1712891700000|2024-04-12 03:15:00|39713.2|39706.2|39700.7|39693.7|39715.7|39708.7|39700.7|39693.7|62
1712892000000|2024-04-12 03:20:00|39698.2|39691.2|39710.7|39703.7|39710.7|39703.7|39695.7|39688.7|44
1712892300000|2024-04-12 03:25:00|39708.2|39701.2|39705.7|39698.7|39720.7|39713.7|39705.7|39698.7|119
1712892600000|2024-04-12 03:30:00|39703.2|39696.2|39680.7|39673.7|39703.2|39696.2|39668.2|39661.2|140
1712892900000|2024-04-12 03:35:00|39683.2|39676.2|39655.7|39648.7|39715.7|39708.7|39650.7|39643.7|87
1712893200000|2024-04-12 03:40:00|39660.7|39653.7|39635.7|39628.7|39678.2|39671.2|39630.7|39623.7|108
1712893500000|2024-04-12 03:45:00|39633.2|39626.2|39630.7|39623.7|39645.7|39638.7|39620.7|39613.7|182
1712893800000|2024-04-12 03:50:00|39628.2|39621.2|39613.2|39606.2|39645.7|39638.7|39610.7|39603.7|149
1712894100000|2024-04-12 03:55:00|39610.7|39603.7|39615.7|39608.7|39633.2|39626.2|39605.7|39598.7|92
1712894400000|2024-04-12 04:00:00|39613.2|39606.2|39605.7|39598.7|39625.7|39618.7|39600.7|39593.7|83
1712894700000|2024-04-12 04:05:00|39610.7|39603.7|39625.7|39618.7|39630.7|39623.7|39605.7|39598.7|93
1712895000000|2024-04-12 04:10:00|39628.2|39621.2|39630.7|39623.7|39655.7|39648.7|39628.2|39621.2|121
1712895300000|2024-04-12 04:15:00|39628.2|39621.2|39638.2|39631.2|39648.2|39641.2|39625.7|39618.7|66
1712895600000|2024-04-12 04:20:00|39635.7|39628.7|39613.2|39606.2|39638.2|39631.2|39605.7|39598.7|110
1712895900000|2024-04-12 04:25:00|39610.7|39603.7|39593.2|39586.2|39613.2|39606.2|39590.7|39583.7|70
1712896200000|2024-04-12 04:30:00|39590.7|39583.7|39580.7|39573.7|39605.7|39598.7|39570.7|39563.7|127
1712896500000|2024-04-12 04:35:00|39583.2|39576.2|39560.7|39553.7|39585.7|39578.7|39553.2|39546.2|133
1712896800000|2024-04-12 04:40:00|39563.2|39556.2|39588.2|39581.2|39590.7|39583.7|39555.7|39548.7|100
1712897100000|2024-04-12 04:45:00|39585.7|39578.7|39595.7|39588.7|39608.2|39601.2|39578.2|39571.2|200
1712897400000|2024-04-12 04:50:00|39593.2|39586.2|39600.7|39593.7|39615.7|39608.7|39590.7|39583.7|80
1712897700000|2024-04-12 04:55:00|39603.2|39596.2|39560.7|39553.7|39603.2|39596.2|39555.7|39548.7|86
1712898000000|2024-04-12 05:00:00|39565.7|39558.7|39575.7|39568.7|39588.2|39581.2|39560.7|39553.7|112
1712898300000|2024-04-12 05:05:00|39573.2|39566.2|39573.2|39566.2|39585.7|39578.7|39560.7|39553.7|56
1712898600000|2024-04-12 05:10:00|39575.7|39568.7|39595.7|39588.7|39600.7|39593.7|39565.7|39558.7|100
1712898900000|2024-04-12 05:15:00|39593.2|39586.2|39610.7|39603.7|39613.2|39606.2|39588.2|39581.2|84
1712899200000|2024-04-12 05:20:00|39613.2|39606.2|39580.7|39573.7|39615.7|39608.7|39580.7|39573.7|68
1712899500000|2024-04-12 05:25:00|39583.2|39576.2|39578.2|39571.2|39595.7|39588.7|39575.7|39568.7|91
1712899800000|2024-04-12 05:30:00|39580.7|39573.7|39550.7|39543.7|39605.7|39598.7|39550.7|39543.7|159
1712900100000|2024-04-12 05:35:00|39558.2|39551.2|39535.7|39528.7|39573.2|39566.2|39535.7|39528.7|200
1712900400000|2024-04-12 05:40:00|39538.2|39531.2|39550.7|39543.7|39555.7|39548.7|39520.7|39513.7|186
1712900700000|2024-04-12 05:45:00|39553.2|39546.2|39550.7|39543.7|39570.7|39563.7|39540.7|39533.7|172
1712901000000|2024-04-12 05:50:00|39553.2|39546.2|39565.7|39558.7|39580.7|39573.7|39553.2|39546.2|186
1712901300000|2024-04-12 05:55:00|39568.2|39561.2|39575.7|39568.7|39590.7|39583.7|39563.2|39556.2|630
1712901600000|2024-04-12 06:00:00|39573.2|39566.2|39590.7|39583.7|39590.7|39583.7|39540.7|39533.7|1058
1712901900000|2024-04-12 06:05:00|39595.7|39588.7|39570.7|39563.7|39600.7|39593.7|39563.2|39556.2|239
1712902200000|2024-04-12 06:10:00|39568.2|39561.2|39548.2|39541.2|39568.2|39561.2|39538.2|39531.2|238
1712902500000|2024-04-12 06:15:00|39550.7|39543.7|39565.7|39558.7|39568.2|39561.2|39550.7|39543.7|65
1712902800000|2024-04-12 06:20:00|39568.2|39561.2|39555.7|39548.7|39575.7|39568.7|39550.7|39543.7|83
1712903100000|2024-04-12 06:25:00|39560.7|39553.7|39588.2|39581.2|39588.2|39581.2|39560.7|39553.7|182
1712903400000|2024-04-12 06:30:00|39590.7|39583.7|39598.2|39591.2|39605.7|39598.7|39588.2|39581.2|167
1712903700000|2024-04-12 06:35:00|39595.7|39588.7|39598.2|39591.2|39610.7|39603.7|39595.7|39588.7|54
1712904000000|2024-04-12 06:40:00|39600.7|39593.7|39605.7|39598.7|39620.7|39613.7|39600.7|39593.7|68
1712904300000|2024-04-12 06:45:00|39608.2|39601.2|39615.7|39608.7|39620.7|39613.7|39608.2|39601.2|69
1712904600000|2024-04-12 06:50:00|39618.2|39611.2|39615.7|39608.7|39620.7|39613.7|39615.7|39608.7|48
1712904900000|2024-04-12 06:55:00|39618.2|39611.2|39613.2|39606.2|39620.7|39613.7|39605.7|39598.7|62
1712905200000|2024-04-12 07:00:00|39610.7|39603.7|39620.7|39613.7|39630.7|39623.7|39598.2|39591.2|173
1712905500000|2024-04-12 07:05:00|39623.2|39616.2|39618.2|39611.2|39630.7|39623.7|39605.7|39598.7|127
1712905800000|2024-04-12 07:10:00|39620.7|39613.7|39610.7|39603.7|39630.7|39623.7|39605.7|39598.7|124
1712906100000|2024-04-12 07:15:00|39615.7|39608.7|39615.7|39608.7|39623.2|39616.2|39605.7|39598.7|85
1712906400000|2024-04-12 07:20:00|39618.2|39611.2|39590.7|39583.7|39625.7|39618.7|39590.7|39583.7|80
1712906700000|2024-04-12 07:25:00|39588.2|39581.2|39560.7|39553.7|39590.7|39583.7|39560.7|39553.7|152
1712907000000|2024-04-12 07:30:00|39565.7|39558.7|39545.7|39538.7|39570.7|39563.7|39535.7|39528.7|131
1712907300000|2024-04-12 07:35:00|39550.7|39543.7|39555.7|39548.7|39560.7|39553.7|39543.2|39536.2|159
1712907600000|2024-04-12 07:40:00|39553.2|39546.2|39565.7|39558.7|39575.7|39568.7|39545.7|39538.7|64
1712907900000|2024-04-12 07:45:00|39563.2|39556.2|39538.2|39531.2|39570.7|39563.7|39528.2|39521.2|60
1712908200000|2024-04-12 07:50:00|39540.7|39533.7|39545.7|39538.7|39558.2|39551.2|39535.7|39528.7|133
1712908500000|2024-04-12 07:55:00|39540.7|39533.7|39545.7|39538.7|39545.7|39538.7|39530.7|39523.7|67
1712908800000|2024-04-12 08:00:00|39548.2|39541.2|39535.7|39528.7|39555.7|39548.7|39528.2|39521.2|64
1712909100000|2024-04-12 08:05:00|39533.2|39526.2|39533.2|39526.2|39535.7|39528.7|39515.7|39508.7|81
1712909400000|2024-04-12 08:10:00|39530.7|39523.7|39533.2|39526.2|39540.7|39533.7|39520.7|39513.7|35
1712909700000|2024-04-12 08:15:00|39535.7|39528.7|39550.7|39543.7|39558.2|39551.2|39530.7|39523.7|23
1712910000000|2024-04-12 08:20:00|39548.2|39541.2|39543.2|39536.2|39553.2|39546.2|39538.2|39531.2|16
1712910300000|2024-04-12 08:25:00|39540.7|39533.7|39530.7|39523.7|39548.2|39541.2|39520.7|39513.7|44
1712910600000|2024-04-12 08:30:00|39533.2|39526.2|39500.7|39493.7|39533.2|39526.2|39495.7|39488.7|47
1712910900000|2024-04-12 08:35:00|39503.2|39496.2|39480.7|39473.7|39503.2|39496.2|39470.7|39463.7|164
1712911200000|2024-04-12 08:40:00|39478.2|39471.2|39443.2|39436.2|39485.7|39478.7|39440.7|39433.7|98
1712911500000|2024-04-12 08:45:00|39440.7|39433.7|39463.2|39456.2|39465.7|39458.7|39440.7|39433.7|34
1712911800000|2024-04-12 08:50:00|39460.7|39453.7|39475.7|39468.7|39475.7|39468.7|39458.2|39451.2|37
1712912100000|2024-04-12 08:55:00|39473.2|39466.2|39460.7|39453.7|39485.7|39478.7|39455.7|39448.7|78
1712912400000|2024-04-12 09:00:00|39458.2|39451.2|39453.2|39446.2|39460.7|39453.7|39440.7|39433.7|161
1712912700000|2024-04-12 09:05:00|39450.7|39443.7|39440.7|39433.7|39455.7|39448.7|39425.7|39418.7|54
1712913000000|2024-04-12 09:10:00|39443.2|39436.2|39450.7|39443.7|39458.2|39451.2|39440.7|39433.7|115
1712913300000|2024-04-12 09:15:00|39448.2|39441.2|39435.7|39428.7|39450.7|39443.7|39428.2|39421.2|94
1712913600000|2024-04-12 09:20:00|39433.2|39426.2|39428.2|39421.2|39440.7|39433.7|39425.7|39418.7|52
1712913900000|2024-04-12 09:25:00|39425.7|39418.7|39425.7|39418.7|39430.7|39423.7|39410.7|39403.7|156
1712914200000|2024-04-12 09:30:00|39423.2|39416.2|39425.7|39418.7|39430.7|39423.7|39410.7|39403.7|114
1712914500000|2024-04-12 09:35:00|39428.2|39421.2|39445.7|39438.7|39450.7|39443.7|39415.7|39408.7|74
1712914800000|2024-04-12 09:40:00|39443.2|39436.2|39420.7|39413.7|39443.2|39436.2|39418.2|39411.2|211
1712915100000|2024-04-12 09:45:00|39423.2|39416.2|39375.7|39368.7|39423.2|39416.2|39375.7|39368.7|123
1712915400000|2024-04-12 09:50:00|39378.2|39371.2|39408.2|39401.2|39415.7|39408.7|39378.2|39371.2|116
1712915700000|2024-04-12 09:55:00|39405.7|39398.7|39418.2|39411.2|39423.2|39416.2|39405.7|39398.7|50
1712916000000|2024-04-12 10:00:00|39420.7|39413.7|39395.7|39388.7|39420.7|39413.7|39385.7|39378.7|107
1712916300000|2024-04-12 10:05:00|39400.7|39393.7|39403.2|39396.2|39408.2|39401.2|39388.2|39381.2|40
1712916600000|2024-04-12 10:10:00|39400.7|39393.7|39398.2|39391.2|39403.2|39396.2|39390.7|39383.7|19
1712916900000|2024-04-12 10:15:00|39400.7|39393.7|39410.7|39403.7|39413.2|39406.2|39390.7|39383.7|15
1712917200000|2024-04-12 10:20:00|39413.2|39406.2|39410.7|39403.7|39415.7|39408.7|39400.7|39393.7|32
1712917500000|2024-04-12 10:25:00|39413.2|39406.2|39410.7|39403.7|39418.2|39411.2|39400.7|39393.7|29
1712917800000|2024-04-12 10:30:00|39408.2|39401.2|39420.7|39413.7|39425.7|39418.7|39405.7|39398.7|65
1712918100000|2024-04-12 10:35:00|39418.2|39411.2|39395.7|39388.7|39420.7|39413.7|39395.7|39388.7|45
1712918400000|2024-04-12 10:40:00|39398.2|39391.2|39395.7|39388.7|39403.2|39396.2|39390.7|39383.7|13
1712918700000|2024-04-12 10:45:00|39398.2|39391.2|39345.7|39338.7|39405.7|39398.7|39338.2|39331.2|166
1712919000000|2024-04-12 10:50:00|39343.2|39336.2|39325.7|39318.7|39343.2|39336.2|39283.2|39276.2|247
1712919300000|2024-04-12 10:55:00|39323.2|39316.2|39315.7|39308.7|39333.2|39326.2|39298.2|39291.2|100
1712919600000|2024-04-12 11:00:00|39310.7|39303.7|39325.7|39318.7|39340.7|39333.7|39305.7|39298.7|65
1712919900000|2024-04-12 11:05:00|39323.2|39316.2|39290.7|39283.7|39325.7|39318.7|39288.2|39281.2|43
1712920200000|2024-04-12 11:10:00|39293.2|39286.2|39310.7|39303.7|39320.7|39313.7|39290.7|39283.7|30
1712920500000|2024-04-12 11:15:00|39308.2|39301.2|39305.7|39298.7|39320.7|39313.7|39300.7|39293.7|35
1712920800000|2024-04-12 11:20:00|39308.2|39301.2|39325.7|39318.7|39325.7|39318.7|39295.7|39288.7|46
1712921100000|2024-04-12 11:25:00|39323.2|39316.2|39335.7|39328.7|39335.7|39328.7|39310.7|39303.7|27
1712921400000|2024-04-12 11:30:00|39340.7|39333.7|39345.7|39338.7|39348.2|39341.2|39335.7|39328.7|36
1712921700000|2024-04-12 11:35:00|39348.2|39341.2|39358.2|39351.2|39358.2|39351.2|39345.7|39338.7|45
1712922000000|2024-04-12 11:40:00|39360.7|39353.7|39370.7|39363.7|39370.7|39363.7|39345.7|39338.7|185
1712922300000|2024-04-12 11:45:00|39363.2|39356.2|39385.7|39378.7|39385.7|39378.7|39355.7|39348.7|94
1712922600000|2024-04-12 11:50:00|39388.2|39381.2|39365.7|39358.7|39390.7|39383.7|39355.7|39348.7|49
1712922900000|2024-04-12 11:55:00|39368.2|39361.2|39360.7|39353.7|39370.7|39363.7|39350.7|39343.7|38
1712923200000|2024-04-12 12:00:00|39355.7|39348.7|39375.7|39368.7|39385.7|39378.7|39348.2|39341.2|40
1712923500000|2024-04-12 12:05:00|39373.2|39366.2|39333.2|39326.2|39375.7|39368.7|39333.2|39326.2|32
1712923800000|2024-04-12 12:10:00|39335.7|39328.7|39323.2|39316.2|39335.7|39328.7|39310.7|39303.7|60
1712924100000|2024-04-12 12:15:00|39320.7|39313.7|39320.7|39313.7|39330.7|39323.7|39310.7|39303.7|36
1712924400000|2024-04-12 12:20:00|39315.7|39308.7|39295.7|39288.7|39320.7|39313.7|39295.7|39288.7|133
1712924700000|2024-04-12 12:25:00|39300.7|39293.7|39315.7|39308.7|39320.7|39313.7|39295.7|39288.7|32
1712925000000|2024-04-12 12:30:00|39313.2|39306.2|39310.7|39303.7|39325.7|39318.7|39293.2|39286.2|106
1712925300000|2024-04-12 12:35:00|39313.2|39306.2|39255.7|39248.7|39320.7|39313.7|39248.2|39241.2|311
1712925600000|2024-04-12 12:40:00|39258.2|39251.2|39145.7|39138.7|39263.2|39256.2|39135.7|39128.7|415
1712925900000|2024-04-12 12:45:00|39143.2|39136.2|39150.7|39143.7|39168.2|39161.2|39135.7|39128.7|404
1712926200000|2024-04-12 12:50:00|39148.2|39141.2|39150.7|39143.7|39155.7|39148.7|39120.7|39113.7|247
1712926500000|2024-04-12 12:55:00|39143.2|39136.2|39070.7|39063.7|39143.2|39136.2|39053.2|39046.2|314
1712926800000|2024-04-12 13:00:00|39068.2|39061.2|39065.7|39058.7|39080.7|39073.7|39025.7|39018.7|344
1712927100000|2024-04-12 13:05:00|39060.7|39053.7|39045.7|39038.7|39065.7|39058.7|39015.7|39008.7|162
1712927400000|2024-04-12 13:10:00|39043.2|39036.2|39085.7|39078.7|39088.2|39081.2|39033.2|39026.2|210
1712927700000|2024-04-12 13:15:00|39083.2|39076.2|39105.7|39098.7|39135.7|39128.7|39080.7|39073.7|167
1712928000000|2024-04-12 13:20:00|39108.2|39101.2|39065.7|39058.7|39120.7|39113.7|39065.7|39058.7|262
1712928300000|2024-04-12 13:25:00|39068.2|39061.2|39075.7|39068.7|39088.2|39081.2|39055.7|39048.7|322
1712928600000|2024-04-12 13:30:00|39073.2|39066.2|39120.7|39113.7|39125.7|39118.7|39060.7|39053.7|1230
1712928900000|2024-04-12 13:35:00|39115.7|39108.7|39125.7|39118.7|39133.2|39126.2|39085.7|39078.7|379
1712929200000|2024-04-12 13:40:00|39120.7|39113.7|39125.7|39118.7|39135.7|39128.7|39100.7|39093.7|317
1712929500000|2024-04-12 13:45:00|39123.2|39116.2|39110.7|39103.7|39170.7|39163.7|39105.7|39098.7|263
1712929800000|2024-04-12 13:50:00|39113.2|39106.2|39065.7|39058.7|39125.7|39118.7|39050.7|39043.7|173
1712930100000|2024-04-12 13:55:00|39063.2|39056.2|39088.2|39081.2|39088.2|39081.2|39040.7|39033.7|530
1712930400000|2024-04-12 14:00:00|39080.7|39073.7|38965.7|38958.7|39080.7|39073.7|38948.2|38941.2|557
1712930700000|2024-04-12 14:05:00|38968.2|38961.2|38930.7|38923.7|38983.2|38976.2|38900.7|38893.7|480
1712931000000|2024-04-12 14:10:00|38928.2|38921.2|38965.7|38958.7|38965.7|38958.7|38905.7|38898.7|344
1712931300000|2024-04-12 14:15:00|38960.7|38953.7|39010.7|39003.7|39020.7|39013.7|38920.7|38913.7|362
1712931600000|2024-04-12 14:20:00|39005.7|38998.7|39035.7|39028.7|39045.7|39038.7|39000.7|38993.7|163
1712931900000|2024-04-12 14:25:00|39033.2|39026.2|39000.7|38993.7|39045.7|39038.7|38998.2|38991.2|212
1712932200000|2024-04-12 14:30:00|38998.2|38991.2|38970.7|38963.7|39030.7|39023.7|38970.7|38963.7|146
1712932500000|2024-04-12 14:35:00|38973.2|38966.2|38913.2|38906.2|38980.7|38973.7|38900.7|38893.7|368
1712932800000|2024-04-12 14:40:00|38910.7|38903.7|38910.7|38903.7|38928.2|38921.2|38885.7|38878.7|276
1712933100000|2024-04-12 14:45:00|38905.7|38898.7|38903.2|38896.2|38925.7|38918.7|38900.7|38893.7|338
1712933400000|2024-04-12 14:50:00|38900.7|38893.7|38898.2|38891.2|38905.7|38898.7|38863.2|38856.2|401
1712933700000|2024-04-12 14:55:00|38895.7|38888.7|38885.7|38878.7|38930.7|38923.7|38878.2|38871.2|327
1712934000000|2024-04-12 15:00:00|38883.2|38876.2|38930.7|38923.7|38935.7|38928.7|38878.2|38871.2|181
1712934300000|2024-04-12 15:05:00|38933.2|38926.2|38940.7|38933.7|38945.7|38938.7|38915.7|38908.7|161
1712934600000|2024-04-12 15:10:00|38935.7|38928.7|38945.7|38938.7|38958.2|38951.2|38920.7|38913.7|112
1712934900000|2024-04-12 15:15:00|38943.2|38936.2|38983.2|38976.2|38985.7|38978.7|38920.7|38913.7|95
1712935200000|2024-04-12 15:20:00|38985.7|38978.7|38950.7|38943.7|38990.7|38983.7|38945.7|38938.7|49
1712935500000|2024-04-12 15:25:00|38955.7|38948.7|39015.7|39008.7|39023.2|39016.2|38945.7|38938.7|199
1712935800000|2024-04-12 15:30:00|39018.2|39011.2|39060.7|39053.7|39060.7|39053.7|39005.7|38998.7|244
1712936100000|2024-04-12 15:35:00|39065.7|39058.7|39050.7|39043.7|39095.7|39088.7|39048.2|39041.2|283
1712936400000|2024-04-12 15:40:00|39053.2|39046.2|39050.7|39043.7|39053.2|39046.2|39020.7|39013.7|236
1712936700000|2024-04-12 15:45:00|39048.2|39041.2|39065.7|39058.7|39090.7|39083.7|39045.7|39038.7|85
1712937000000|2024-04-12 15:50:00|39070.7|39063.7|39040.7|39033.7|39075.7|39068.7|39025.7|39018.7|189
1712937300000|2024-04-12 15:55:00|39043.2|39036.2|39025.7|39018.7|39045.7|39038.7|39025.7|39018.7|251
1712937600000|2024-04-12 16:00:00|39028.2|39021.2|39005.7|38998.7|39030.7|39023.7|38985.7|38978.7|119
1712937900000|2024-04-12 16:05:00|39008.2|39001.2|39008.2|39001.2|39035.7|39028.7|39005.7|38998.7|58
1712938200000|2024-04-12 16:10:00|39010.7|39003.7|38978.2|38971.2|39013.2|39006.2|38975.7|38968.7|90
1712938500000|2024-04-12 16:15:00|38980.7|38973.7|38945.7|38938.7|38998.2|38991.2|38943.2|38936.2|134
1712938800000|2024-04-12 16:20:00|38950.7|38943.7|38998.2|38991.2|39003.2|38996.2|38945.7|38938.7|202
1712939100000|2024-04-12 16:25:00|39000.7|38993.7|38970.7|38963.7|39013.2|39006.2|38965.7|38958.7|87
1712939400000|2024-04-12 16:30:00|38968.2|38961.2|38943.2|38936.2|38975.7|38968.7|38930.7|38923.7|87
1712939700000|2024-04-12 16:35:00|38945.7|38938.7|38893.2|38886.2|38950.7|38943.7|38873.2|38866.2|147
1712940000000|2024-04-12 16:40:00|38890.7|38883.7|38885.7|38878.7|38910.7|38903.7|38880.7|38873.7|130
1712940300000|2024-04-12 16:45:00|38883.2|38876.2|38895.7|38888.7|38900.7|38893.7|38870.7|38863.7|172
1712940600000|2024-04-12 16:50:00|38898.2|38891.2|38925.7|38918.7|38935.7|38928.7|38898.2|38891.2|214
1712940900000|2024-04-12 16:55:00|38920.7|38913.7|38913.2|38906.2|38945.7|38938.7|38913.2|38906.2|94
1712941200000|2024-04-12 17:00:00|38910.7|38903.7|38905.7|38898.7|38928.2|38921.2|38893.2|38886.2|54
1712941500000|2024-04-12 17:05:00|38908.2|38901.2|38890.7|38883.7|38930.7|38923.7|38883.2|38876.2|71
1712941800000|2024-04-12 17:10:00|38895.7|38888.7|38910.7|38903.7|38918.2|38911.2|38893.2|38886.2|84
1712942100000|2024-04-12 17:15:00|38908.2|38901.2|38905.7|38898.7|38943.2|38936.2|38903.2|38896.2|155
1712942400000|2024-04-12 17:20:00|38908.2|38901.2|38860.7|38853.7|38910.7|38903.7|38860.7|38853.7|172
1712942700000|2024-04-12 17:25:00|38863.2|38856.2|38845.7|38838.7|38875.7|38868.7|38833.2|38826.2|169
1712943000000|2024-04-12 17:30:00|38843.2|38836.2|38813.2|38806.2|38845.7|38838.7|38810.7|38803.7|162
1712943300000|2024-04-12 17:35:00|38810.7|38803.7|38825.7|38818.7|38830.7|38823.7|38800.7|38793.7|121
1712943600000|2024-04-12 17:40:00|38830.7|38823.7|38870.7|38863.7|38898.2|38891.2|38825.7|38818.7|205
1712943900000|2024-04-12 17:45:00|38875.7|38868.7|38910.7|38903.7|38925.7|38918.7|38870.7|38863.7|148
1712944200000|2024-04-12 17:50:00|38915.7|38908.7|38895.7|38888.7|38935.7|38928.7|38888.2|38881.2|112
1712944500000|2024-04-12 17:55:00|38898.2|38891.2|38888.2|38881.2|38915.7|38908.7|38880.7|38873.7|96
1712944800000|2024-04-12 18:00:00|38885.7|38878.7|38865.7|38858.7|38885.7|38878.7|38843.2|38836.2|116
1712945100000|2024-04-12 18:05:00|38863.2|38856.2|38905.7|38898.7|38925.7|38918.7|38860.7|38853.7|111
1712945400000|2024-04-12 18:10:00|38903.2|38896.2|38880.7|38873.7|38915.7|38908.7|38880.7|38873.7|80
1712945700000|2024-04-12 18:15:00|38883.2|38876.2|38873.2|38866.2|38913.2|38906.2|38870.7|38863.7|71
1712946000000|2024-04-12 18:20:00|38875.7|38868.7|38848.2|38841.2|38888.2|38881.2|38845.7|38838.7|76
1712946300000|2024-04-12 18:25:00|38845.7|38838.7|38870.7|38863.7|38875.7|38868.7|38840.7|38833.7|125
1712946600000|2024-04-12 18:30:00|38868.2|38861.2|38865.7|38858.7|38875.7|38868.7|38840.7|38833.7|78
1712946900000|2024-04-12 18:35:00|38860.7|38853.7|38833.2|38826.2|38870.7|38863.7|38830.7|38823.7|68
1712947200000|2024-04-12 18:40:00|38830.7|38823.7|38840.7|38833.7|38870.7|38863.7|38825.7|38818.7|68
1712947500000|2024-04-12 18:45:00|38843.2|38836.2|38835.7|38828.7|38860.7|38853.7|38830.7|38823.7|54
1712947800000|2024-04-12 18:50:00|38833.2|38826.2|38858.2|38851.2|38868.2|38861.2|38830.7|38823.7|60
1712948100000|2024-04-12 18:55:00|38855.7|38848.7|38818.2|38811.2|38863.2|38856.2|38815.7|38808.7|55
1712948400000|2024-04-12 19:00:00|38820.7|38813.7|38843.2|38836.2|38850.7|38843.7|38790.7|38783.7|222
1712948700000|2024-04-12 19:05:00|38840.7|38833.7|38843.2|38836.2|38855.7|38848.7|38825.7|38818.7|118
1712949000000|2024-04-12 19:10:00|38845.7|38838.7|38815.7|38808.7|38850.7|38843.7|38815.7|38808.7|100
1712949300000|2024-04-12 19:15:00|38813.2|38806.2|38828.2|38821.2|38835.7|38828.7|38800.7|38793.7|139
1712949600000|2024-04-12 19:20:00|38825.7|38818.7|38850.7|38843.7|38855.7|38848.7|38820.7|38813.7|148
1712949900000|2024-04-12 19:25:00|38848.2|38841.2|38823.2|38816.2|38860.7|38853.7|38820.7|38813.7|85
1712950200000|2024-04-12 19:30:00|38825.7|38818.7|38843.2|38836.2|38865.7|38858.7|38813.2|38806.2|130
1712950500000|2024-04-12 19:35:00|38845.7|38838.7|38810.7|38803.7|38845.7|38838.7|38805.7|38798.7|136
1712950800000|2024-04-12 19:40:00|38815.7|38808.7|38875.7|38868.7|38880.7|38873.7|38813.2|38806.2|186
1712951100000|2024-04-12 19:45:00|38878.2|38871.2|38878.2|38871.2|38900.7|38893.7|38863.2|38856.2|195
1712951400000|2024-04-12 19:50:00|38880.7|38873.7|38845.7|38838.7|38885.7|38878.7|38820.7|38813.7|377
1712951700000|2024-04-12 19:55:00|38850.7|38843.7|38865.7|38858.7|38875.7|38868.7|38845.7|38838.7|262
1712952000000|2024-04-12 20:00:00|38868.2|38861.2|38905.7|38898.7|38915.7|38908.7|38865.7|38858.7|244
1712952300000|2024-04-12 20:05:00|38903.2|38896.2|38893.2|38886.2|38905.7|38898.7|38888.2|38881.2|39
1712952600000|2024-04-12 20:10:00|38890.7|38883.7|38888.2|38881.2|38898.2|38891.2|38878.2|38871.2|36
1712952900000|2024-04-12 20:15:00|38883.2|38876.2|38880.7|38873.7|38888.2|38881.2|38878.2|38871.2|28
1712953200000|2024-04-12 20:20:00|38883.2|38876.2|38885.7|38878.7|38890.7|38883.7|38880.7|38873.7|19
1712953500000|2024-04-12 20:25:00|38883.2|38876.2|38873.2|38866.2|38885.7|38878.7|38870.7|38863.7|23
1712953800000|2024-04-12 20:30:00|38875.7|38868.7|38865.7|38858.7|38878.2|38871.2|38863.2|38856.2|20
1712954100000|2024-04-12 20:35:00|38863.2|38856.2|38865.7|38858.7|38875.7|38868.7|38863.2|38856.2|14
1712954400000|2024-04-12 20:40:00|38860.7|38853.7|38865.7|38858.7|38868.2|38861.2|38855.7|38848.7|38
1712954700000|2024-04-12 20:45:00|38870.7|38863.7|38868.2|38861.2|38875.7|38868.7|38858.2|38851.2|47
1712955000000|2024-04-12 20:50:00|38878.2|38871.2|38873.2|38866.2|38878.2|38871.2|38870.7|38863.7|20
1712955300000|2024-04-12 20:55:00|38875.7|38868.7|38849.7|38834.7|38880.7|38873.7|38840.7|38827.2|87
1713132000000|2024-04-14 22:00:00|38947.2|38932.2|38969.7|38954.7|39022.2|39007.2|38934.7|38919.7|261
1713132300000|2024-04-14 22:05:00|38967.2|38952.2|39039.7|39024.7|39042.2|39027.2|38962.2|38947.2|34
1713132600000|2024-04-14 22:10:00|39049.7|39034.7|39044.7|39029.7|39064.7|39049.7|39014.7|38999.7|168
1713132900000|2024-04-14 22:15:00|39042.2|39027.2|39024.7|39009.7|39044.7|39029.7|39024.7|39009.7|17
1713133200000|2024-04-14 22:20:00|39027.2|39012.2|39092.2|39077.2|39099.7|39084.7|39004.7|38989.7|81
1713133500000|2024-04-14 22:25:00|39089.7|39074.7|39114.7|39099.7|39124.7|39109.7|39082.2|39067.2|121
1713133800000|2024-04-14 22:30:00|39117.2|39102.2|39134.7|39119.7|39134.7|39119.7|39107.2|39092.2|33
1713134100000|2024-04-14 22:35:00|39144.7|39129.7|39122.2|39107.2|39144.7|39129.7|39117.2|39102.2|32
1713134400000|2024-04-14 22:40:00|39124.7|39109.7|39162.2|39147.2|39164.7|39149.7|39119.7|39104.7|63
1713134700000|2024-04-14 22:45:00|39164.7|39149.7|39199.7|39184.7|39244.7|39229.7|39164.7|39149.7|116
1713135000000|2024-04-14 22:50:00|39197.2|39182.2|39207.2|39192.2|39209.7|39194.7|39189.7|39174.7|18
1713135300000|2024-04-14 22:55:00|39209.7|39194.7|39207.2|39192.2|39214.7|39199.7|39207.2|39192.2|22
1713135600000|2024-04-14 23:00:00|39209.7|39194.7|39159.7|39144.7|39212.2|39197.2|39157.2|39142.2|117
1713135900000|2024-04-14 23:05:00|39162.2|39147.2|39144.7|39129.7|39174.7|39159.7|39144.7|39129.7|30
1713136200000|2024-04-14 23:10:00|39142.2|39127.2|39147.2|39132.2|39154.7|39139.7|39134.7|39119.7|33
1713136500000|2024-04-14 23:15:00|39149.7|39134.7|39157.2|39142.2|39159.7|39144.7|39144.7|39129.7|77
1713136800000|2024-04-14 23:20:00|39154.7|39139.7|39157.2|39142.2|39162.2|39147.2|39144.7|39129.7|32
1713137100000|2024-04-14 23:25:00|39159.7|39144.7|39159.7|39144.7|39169.7|39154.7|39149.7|39134.7|54
1713137400000|2024-04-14 23:30:00|39177.2|39162.2|39050.7|39043.7|39177.2|39162.2|39040.7|39033.7|15312
1713137700000|2024-04-14 23:35:00|39048.2|39041.2|39058.2|39051.2|39073.2|39066.2|39040.7|39033.7|161
1713138000000|2024-04-14 23:40:00|39060.7|39053.7|39028.2|39021.2|39068.2|39061.2|39010.7|39003.7|164
1713138300000|2024-04-14 23:45:00|39030.7|39023.7|39033.2|39026.2|39035.7|39028.7|38963.2|38956.2|700
1713138600000|2024-04-14 23:50:00|39035.7|39028.7|39015.7|39008.7|39050.7|39043.7|39000.7|38993.7|346
1713138900000|2024-04-14 23:55:00|39018.2|39011.2|39018.2|39011.2|39025.7|39018.7|38990.7|38983.7|195
1713139200000|2024-04-15 00:00:00|39043.2|39036.2|39073.2|39066.2|39090.7|39083.7|38985.7|38978.7|1260
1713139500000|2024-04-15 00:05:00|39075.7|39068.7|38995.7|38988.7|39100.7|39093.7|38983.2|38976.2|623
1713139800000|2024-04-15 00:10:00|38993.2|38986.2|38895.7|38888.7|38993.2|38986.2|38868.2|38861.2|1161
1713140100000|2024-04-15 00:15:00|38900.7|38893.7|38840.7|38833.7|38950.7|38943.7|38828.2|38821.2|1576
1713140400000|2024-04-15 00:20:00|38843.2|38836.2|38900.7|38893.7|38933.2|38926.2|38838.2|38831.2|737
1713140700000|2024-04-15 00:25:00|38903.2|38896.2|38935.7|38928.7|38935.7|38928.7|38880.7|38873.7|454
1713141000000|2024-04-15 00:30:00|38940.7|38933.7|38853.2|38846.2|38940.7|38933.7|38850.7|38843.7|483
1713141300000|2024-04-15 00:35:00|38850.7|38843.7|38885.7|38878.7|38890.7|38883.7|38835.7|38828.7|317
1713141600000|2024-04-15 00:40:00|38875.7|38868.7|38945.7|38938.7|38970.7|38963.7|38870.7|38863.7|499
1713141900000|2024-04-15 00:45:00|38950.7|38943.7|38948.2|38941.2|38975.7|38968.7|38935.7|38928.7|399
1713142200000|2024-04-15 00:50:00|38950.7|38943.7|39028.2|39021.2|39030.7|39023.7|38940.7|38933.7|327
1713142500000|2024-04-15 00:55:00|39025.7|39018.7|38995.7|38988.7|39045.7|39038.7|38975.7|38968.7|467
1713142800000|2024-04-15 01:00:00|38998.2|38991.2|39050.7|39043.7|39063.2|39056.2|38995.7|38988.7|295
1713143100000|2024-04-15 01:05:00|39055.7|39048.7|39045.7|39038.7|39083.2|39076.2|39013.2|39006.2|420
1713143400000|2024-04-15 01:10:00|39048.2|39041.2|38985.7|38978.7|39063.2|39056.2|38980.7|38973.7|290
1713143700000|2024-04-15 01:15:00|38988.2|38981.2|38985.7|38978.7|38988.2|38981.2|38933.2|38926.2|252
1713144000000|2024-04-15 01:20:00|38988.2|38981.2|39000.7|38993.7|39015.7|39008.7|38965.7|38958.7|214
1713144300000|2024-04-15 01:25:00|39003.2|38996.2|39035.7|39028.7|39035.7|39028.7|38980.7|38973.7|195
1713144600000|2024-04-15 01:30:00|39040.7|39033.7|39048.2|39041.2|39058.2|39051.2|39023.2|39016.2|273
1713144900000|2024-04-15 01:35:00|39050.7|39043.7|39038.2|39031.2|39050.7|39043.7|39020.7|39013.7|149
1713145200000|2024-04-15 01:40:00|39035.7|39028.7|39068.2|39061.2|39075.7|39068.7|39018.2|39011.2|141
1713145500000|2024-04-15 01:45:00|39070.7|39063.7|39075.7|39068.7|39085.7|39078.7|39028.2|39021.2|317
1713145800000|2024-04-15 01:50:00|39078.2|39071.2|39115.7|39108.7|39133.2|39126.2|39075.7|39068.7|275
1713146100000|2024-04-15 01:55:00|39118.2|39111.2|39108.4|39101.4|39135.9|39128.9|39098.2|39091.2|293
1713146400000|2024-04-15 02:00:00|39110.9|39103.9|39163.4|39156.4|39173.4|39166.4|39095.9|39088.9|569
1713146700000|2024-04-15 02:05:00|39165.9|39158.9|39145.9|39138.9|39195.9|39188.9|39145.9|39138.9|393
1713147000000|2024-04-15 02:10:00|39148.4|39141.4|39145.9|39138.9|39165.9|39158.9|39135.9|39128.9|193
1713147300000|2024-04-15 02:15:00|39148.4|39141.4|39128.4|39121.4|39155.9|39148.9|39118.4|39111.4|246
1713147600000|2024-04-15 02:20:00|39125.9|39118.9|39145.9|39138.9|39158.4|39151.4|39125.9|39118.9|82
1713147900000|2024-04-15 02:25:00|39143.4|39136.4|39130.9|39123.9|39150.9|39143.9|39118.4|39111.4|168
1713148200000|2024-04-15 02:30:00|39128.4|39121.4|39065.9|39058.9|39138.4|39131.4|39045.9|39038.9|536
1713148500000|2024-04-15 02:35:00|39063.4|39056.4|39118.4|39111.4|39123.4|39116.4|39060.9|39053.9|150
1713148800000|2024-04-15 02:40:00|39115.9|39108.9|39118.4|39111.4|39145.9|39138.9|39115.9|39108.9|272
1713149100000|2024-04-15 02:45:00|39120.9|39113.9|39115.9|39108.9|39128.4|39121.4|39110.9|39103.9|89
1713149400000|2024-04-15 02:50:00|39118.4|39111.4|39090.9|39083.9|39135.9|39128.9|39088.4|39081.4|124
1713149700000|2024-04-15 02:55:00|39093.4|39086.4|39078.4|39071.4|39093.4|39086.4|39073.4|39066.4|83
1713150000000|2024-04-15 03:00:00|39080.9|39073.9|39065.9|39058.9|39090.9|39083.9|39060.9|39053.9|120
1713150300000|2024-04-15 03:05:00|39063.4|39056.4|39073.4|39066.4|39080.9|39073.9|39040.9|39033.9|158
1713150600000|2024-04-15 03:10:00|39075.9|39068.9|39058.4|39051.4|39078.4|39071.4|39045.9|39038.9|78
1713150900000|2024-04-15 03:15:00|39055.9|39048.9|39055.9|39048.9|39065.9|39058.9|39050.9|39043.9|63
1713151200000|2024-04-15 03:20:00|39050.9|39043.9|39080.9|39073.9|39088.4|39081.4|39040.9|39033.9|150
1713151500000|2024-04-15 03:25:00|39078.4|39071.4|39105.9|39098.9|39108.4|39101.4|39075.9|39068.9|65
1713151800000|2024-04-15 03:30:00|39103.4|39096.4|39155.9|39148.9|39163.4|39156.4|39100.9|39093.9|338
1713152100000|2024-04-15 03:35:00|39158.4|39151.4|39180.9|39173.9|39185.9|39178.9|39135.9|39128.9|202
1713152400000|2024-04-15 03:40:00|39178.4|39171.4|39143.4|39136.4|39178.4|39171.4|39135.9|39128.9|169
1713152700000|2024-04-15 03:45:00|39140.9|39133.9|39100.9|39093.9|39145.9|39138.9|39100.9|39093.9|227
1713153000000|2024-04-15 03:50:00|39103.4|39096.4|39130.9|39123.9|39145.9|39138.9|39095.9|39088.9|204
1713153300000|2024-04-15 03:55:00|39128.4|39121.4|39095.9|39088.9|39130.9|39123.9|39095.9|39088.9|184
1713153600000|2024-04-15 04:00:00|39098.4|39091.4|39160.9|39153.9|39160.9|39153.9|39098.4|39091.4|150
1713153900000|2024-04-15 04:05:00|39163.4|39156.4|39155.9|39148.9|39163.4|39156.4|39143.4|39136.4|62
1713154200000|2024-04-15 04:10:00|39153.4|39146.4|39150.9|39143.9|39155.9|39148.9|39130.9|39123.9|110
1713154500000|2024-04-15 04:15:00|39148.4|39141.4|39133.4|39126.4|39150.9|39143.9|39120.9|39113.9|81
1713154800000|2024-04-15 04:20:00|39135.9|39128.9|39120.9|39113.9|39138.4|39131.4|39110.9|39103.9|62
1713155100000|2024-04-15 04:25:00|39123.4|39116.4|39120.9|39113.9|39133.4|39126.4|39110.9|39103.9|120
1713155400000|2024-04-15 04:30:00|39123.4|39116.4|39090.9|39083.9|39130.9|39123.9|39083.4|39076.4|136
1713155700000|2024-04-15 04:35:00|39093.4|39086.4|39135.9|39128.9|39138.4|39131.4|39093.4|39086.4|127
1713156000000|2024-04-15 04:40:00|39138.4|39131.4|39120.9|39113.9|39145.9|39138.9|39105.9|39098.9|112
1713156300000|2024-04-15 04:45:00|39118.4|39111.4|39135.9|39128.9|39145.9|39138.9|39115.9|39108.9|91
1713156600000|2024-04-15 04:50:00|39133.4|39126.4|39140.9|39133.9|39140.9|39133.9|39120.9|39113.9|52
1713156900000|2024-04-15 04:55:00|39138.4|39131.4|39140.9|39133.9|39155.9|39148.9|39123.4|39116.4|87
1713157200000|2024-04-15 05:00:00|39143.4|39136.4|39160.9|39153.9|39180.9|39173.9|39140.9|39133.9|223
1713157500000|2024-04-15 05:05:00|39165.9|39158.9|39190.9|39183.9|39190.9|39183.9|39163.4|39156.4|202
1713157800000|2024-04-15 05:10:00|39193.4|39186.4|39210.9|39203.9|39213.4|39206.4|39190.9|39183.9|218
1713158100000|2024-04-15 05:15:00|39205.9|39198.9|39205.9|39198.9|39215.9|39208.9|39195.9|39188.9|201
1713158400000|2024-04-15 05:20:00|39208.4|39201.4|39193.4|39186.4|39215.9|39208.9|39190.9|39183.9|106
1713158700000|2024-04-15 05:25:00|39190.9|39183.9|39190.9|39183.9|39203.4|39196.4|39175.9|39168.9|258
1713159000000|2024-04-15 05:30:00|39193.4|39186.4|39178.4|39171.4|39195.9|39188.9|39168.4|39161.4|179
1713159300000|2024-04-15 05:35:00|39175.9|39168.9|39155.9|39148.9|39180.9|39173.9|39150.9|39143.9|154
1713159600000|2024-04-15 05:40:00|39158.4|39151.4|39195.9|39188.9|39205.9|39198.9|39158.4|39151.4|221
1713159900000|2024-04-15 05:45:00|39193.4|39186.4|39185.9|39178.9|39205.9|39198.9|39180.9|39173.9|162
1713160200000|2024-04-15 05:50:00|39188.4|39181.4|39175.9|39168.9|39188.4|39181.4|39155.9|39148.9|349
1713160500000|2024-04-15 05:55:00|39180.9|39173.9|39210.9|39203.9|39215.9|39208.9|39170.9|39163.9|506
1713160800000|2024-04-15 06:00:00|39220.9|39213.9|39215.9|39208.9|39255.9|39248.9|39200.9|39193.9|1525
1713161100000|2024-04-15 06:05:00|39213.4|39206.4|39205.9|39198.9|39215.9|39208.9|39190.9|39183.9|472
1713161400000|2024-04-15 06:10:00|39203.4|39196.4|39225.9|39218.9|39225.9|39218.9|39200.9|39193.9|333
1713161700000|2024-04-15 06:15:00|39223.4|39216.4|39218.4|39211.4|39230.9|39223.9|39210.9|39203.9|172
1713162000000|2024-04-15 06:20:00|39220.9|39213.9|39223.4|39216.4|39223.4|39216.4|39210.9|39203.9|67
1713162300000|2024-04-15 06:25:00|39225.9|39218.9|39238.4|39231.4|39238.4|39231.4|39220.9|39213.9|89
1713162600000|2024-04-15 06:30:00|39235.9|39228.9|39233.4|39226.4|39245.9|39238.9|39233.4|39226.4|81
1713162900000|2024-04-15 06:35:00|39235.9|39228.9|39220.9|39213.9|39235.9|39228.9|39218.4|39211.4|42
1713163200000|2024-04-15 06:40:00|39218.4|39211.4|39220.9|39213.9|39230.9|39223.9|39215.9|39208.9|47
1713163500000|2024-04-15 06:45:00|39218.4|39211.4|39223.4|39216.4|39228.4|39221.4|39215.9|39208.9|23
1713163800000|2024-04-15 06:50:00|39220.9|39213.9|39233.4|39226.4|39240.9|39233.9|39220.9|39213.9|18
1713164100000|2024-04-15 06:55:00|39235.9|39228.9|39228.4|39221.4|39245.9|39238.9|39228.4|39221.4|90
1713164400000|2024-04-15 07:00:00|39235.9|39228.9|39280.9|39273.9|39295.9|39288.9|39233.4|39226.4|208
1713164700000|2024-04-15 07:05:00|39283.4|39276.4|39273.4|39266.4|39288.4|39281.4|39260.9|39253.9|112
1713165000000|2024-04-15 07:10:00|39270.9|39263.9|39258.4|39251.4|39273.4|39266.4|39253.4|39246.4|44
1713165300000|2024-04-15 07:15:00|39260.9|39253.9|39255.9|39248.9|39260.9|39253.9|39230.9|39223.9|212
1713165600000|2024-04-15 07:20:00|39253.4|39246.4|39235.9|39228.9|39263.4|39256.4|39230.9|39223.9|44
1713165900000|2024-04-15 07:25:00|39233.4|39226.4|39240.9|39233.9|39243.4|39236.4|39225.9|39218.9|196
1713166200000|2024-04-15 07:30:00|39243.4|39236.4|39230.9|39223.9|39250.9|39243.9|39203.4|39196.4|222
1713166500000|2024-04-15 07:35:00|39228.4|39221.4|39260.9|39253.9|39260.9|39253.9|39223.4|39216.4|77
1713166800000|2024-04-15 07:40:00|39263.4|39256.4|39235.9|39228.9|39270.9|39263.9|39235.9|39228.9|28
1713167100000|2024-04-15 07:45:00|39233.4|39226.4|39258.4|39251.4|39258.4|39251.4|39200.9|39193.9|66
1713167400000|2024-04-15 07:50:00|39260.9|39253.9|39275.9|39268.9|39285.9|39278.9|39260.9|39253.9|26
1713167700000|2024-04-15 07:55:00|39278.4|39271.4|39293.4|39286.4|39295.9|39288.9|39263.4|39256.4|66
1713168000000|2024-04-15 08:00:00|39290.9|39283.9|39303.4|39296.4|39305.9|39298.9|39283.4|39276.4|40
1713168300000|2024-04-15 08:05:00|39300.9|39293.9|39285.9|39278.9|39310.9|39303.9|39285.9|39278.9|61
1713168600000|2024-04-15 08:10:00|39283.4|39276.4|39280.9|39273.9|39295.9|39288.9|39260.9|39253.9|146
1713168900000|2024-04-15 08:15:00|39283.4|39276.4|39285.9|39278.9|39298.4|39291.4|39275.9|39268.9|81
1713169200000|2024-04-15 08:20:00|39288.4|39281.4|39305.9|39298.9|39313.4|39306.4|39275.9|39268.9|101
1713169500000|2024-04-15 08:25:00|39303.4|39296.4|39295.9|39288.9|39305.9|39298.9|39285.9|39278.9|39
1713169800000|2024-04-15 08:30:00|39298.4|39291.4|39310.9|39303.9|39310.9|39303.9|39295.9|39288.9|31
1713170100000|2024-04-15 08:35:00|39308.4|39301.4|39330.9|39323.9|39335.9|39328.9|39303.4|39296.4|65
1713170400000|2024-04-15 08:40:00|39333.4|39326.4|39315.9|39308.9|39335.9|39328.9|39310.9|39303.9|47
1713170700000|2024-04-15 08:45:00|39318.4|39311.4|39300.9|39293.9|39318.4|39311.4|39293.4|39286.4|22
1713171000000|2024-04-15 08:50:00|39298.4|39291.4|39308.4|39301.4|39310.9|39303.9|39285.9|39278.9|77
1713171300000|2024-04-15 08:55:00|39310.9|39303.9|39293.4|39286.4|39315.9|39308.9|39293.4|39286.4|61
1713171600000|2024-04-15 09:00:00|39295.9|39288.9|39315.9|39308.9|39330.9|39323.9|39290.9|39283.9|112
1713171900000|2024-04-15 09:05:00|39318.4|39311.4|39323.4|39316.4|39325.9|39318.9|39305.9|39298.9|81
1713172200000|2024-04-15 09:10:00|39325.9|39318.9|39273.4|39266.4|39325.9|39318.9|39268.4|39261.4|62
1713172500000|2024-04-15 09:15:00|39275.9|39268.9|39275.9|39268.9|39288.4|39281.4|39265.9|39258.9|37
1713172800000|2024-04-15 09:20:00|39280.9|39273.9|39265.9|39258.9|39290.9|39283.9|39255.9|39248.9|45
1713173100000|2024-04-15 09:25:00|39268.4|39261.4|39283.4|39276.4|39295.9|39288.9|39268.4|39261.4|72
1713173400000|2024-04-15 09:30:00|39285.9|39278.9|39265.9|39258.9|39288.4|39281.4|39255.9|39248.9|77
1713173700000|2024-04-15 09:35:00|39263.4|39256.4|39265.9|39258.9|39275.9|39268.9|39255.9|39248.9|90
1713174000000|2024-04-15 09:40:00|39270.9|39263.9|39288.4|39281.4|39290.9|39283.9|39268.4|39261.4|12
1713174300000|2024-04-15 09:45:00|39290.9|39283.9|39300.9|39293.9|39300.9|39293.9|39285.9|39278.9|20
1713174600000|2024-04-15 09:50:00|39298.4|39291.4|39260.9|39253.9|39300.9|39293.9|39260.9|39253.9|60
1713174900000|2024-04-15 09:55:00|39263.4|39256.4|39258.4|39251.4|39270.9|39263.9|39255.9|39248.9|83
1713175200000|2024-04-15 10:00:00|39260.9|39253.9|39275.9|39268.9|39280.9|39273.9|39260.9|39253.9|53
1713175500000|2024-04-15 10:05:00|39273.4|39266.4|39283.4|39276.4|39285.9|39278.9|39270.9|39263.9|12
1713175800000|2024-04-15 10:10:00|39285.9|39278.9|39273.4|39266.4|39285.9|39278.9|39270.9|39263.9|20
1713176100000|2024-04-15 10:15:00|39275.9|39268.9|39265.9|39258.9|39285.9|39278.9|39263.4|39256.4|9
1713176400000|2024-04-15 10:20:00|39263.4|39256.4|39238.4|39231.4|39270.9|39263.9|39235.9|39228.9|53
1713176700000|2024-04-15 10:25:00|39235.9|39228.9|39230.9|39223.9|39248.4|39241.4|39230.9|39223.9|10
1713177000000|2024-04-15 10:30:00|39233.4|39226.4|39250.9|39243.9|39255.9|39248.9|39230.9|39223.9|9
1713177300000|2024-04-15 10:35:00|39248.4|39241.4|39253.4|39246.4|39253.4|39246.4|39235.9|39228.9|10
1713177600000|2024-04-15 10:40:00|39255.9|39248.9|39253.4|39246.4|39255.9|39248.9|39240.9|39233.9|7
1713177900000|2024-04-15 10:45:00|39250.9|39243.9|39273.4|39266.4|39278.4|39271.4|39250.9|39243.9|12
1713178200000|2024-04-15 10:50:00|39275.9|39268.9|39285.9|39278.9|39288.4|39281.4|39270.9|39263.9|12
1713178500000|2024-04-15 10:55:00|39283.4|39276.4|39265.9|39258.9|39285.9|39278.9|39260.9|39253.9|27
1713178800000|2024-04-15 11:00:00|39268.4|39261.4|39275.9|39268.9|39295.9|39288.9|39265.9|39258.9|65
1713179100000|2024-04-15 11:05:00|39278.4|39271.4|39288.4|39281.4|39295.9|39288.9|39265.9|39258.9|56
1713179400000|2024-04-15 11:10:00|39285.9|39278.9|39293.4|39286.4|39303.4|39296.4|39285.9|39278.9|90
1713179700000|2024-04-15 11:15:00|39290.9|39283.9|39305.9|39298.9|39308.4|39301.4|39285.9|39278.9|59
1713180000000|2024-04-15 11:20:00|39308.4|39301.4|39305.9|39298.9|39308.4|39301.4|39295.9|39288.9|30
1713180300000|2024-04-15 11:25:00|39310.9|39303.9|39345.9|39338.9|39350.9|39343.9|39308.4|39301.4|201
1713180600000|2024-04-15 11:30:00|39350.9|39343.9|39325.9|39318.9|39350.9|39343.9|39320.9|39313.9|80
1713180900000|2024-04-15 11:35:00|39323.4|39316.4|39335.9|39328.9|39340.9|39333.9|39323.4|39316.4|64
1713181200000|2024-04-15 11:40:00|39333.4|39326.4|39345.9|39338.9|39355.9|39348.9|39325.9|39318.9|245
1713181500000|2024-04-15 11:45:00|39343.4|39336.4|39330.9|39323.9|39345.9|39338.9|39325.9|39318.9|63
1713181800000|2024-04-15 11:50:00|39333.4|39326.4|39315.9|39308.9|39335.9|39328.9|39315.9|39308.9|23
1713182100000|2024-04-15 11:55:00|39318.4|39311.4|39335.9|39328.9|39335.9|39328.9|39310.9|39303.9|82
1713182400000|2024-04-15 12:00:00|39330.9|39323.9|39315.9|39308.9|39333.4|39326.4|39315.9|39308.9|64
1713182700000|2024-04-15 12:05:00|39318.4|39311.4|39333.4|39326.4|39345.9|39338.9|39315.9|39308.9|52
1713183000000|2024-04-15 12:10:00|39335.9|39328.9|39330.9|39323.9|39340.9|39333.9|39325.9|39318.9|19
1713183300000|2024-04-15 12:15:00|39328.4|39321.4|39343.4|39336.4|39350.9|39343.9|39320.9|39313.9|38
1713183600000|2024-04-15 12:20:00|39345.9|39338.9|39350.9|39343.9|39355.9|39348.9|39338.4|39331.4|34
1713183900000|2024-04-15 12:25:00|39348.4|39341.4|39363.4|39356.4|39363.4|39356.4|39348.4|39341.4|52
1713184200000|2024-04-15 12:30:00|39328.4|39321.4|39458.4|39451.4|39463.4|39456.4|39328.4|39321.4|563
1713184500000|2024-04-15 12:35:00|39460.9|39453.9|39425.9|39418.9|39508.4|39501.4|39415.9|39408.9|200
1713184800000|2024-04-15 12:40:00|39423.4|39416.4|39435.9|39428.9|39450.9|39443.9|39420.9|39413.9|84
1713185100000|2024-04-15 12:45:00|39433.4|39426.4|39400.9|39393.9|39440.9|39433.9|39400.9|39393.9|139
1713185400000|2024-04-15 12:50:00|39403.4|39396.4|39410.9|39403.9|39418.4|39411.4|39383.4|39376.4|85
1713185700000|2024-04-15 12:55:00|39408.4|39401.4|39380.9|39373.9|39420.9|39413.9|39380.9|39373.9|67
1713186000000|2024-04-15 13:00:00|39383.4|39376.4|39395.9|39388.9|39408.4|39401.4|39380.9|39373.9|44
1713186300000|2024-04-15 13:05:00|39400.9|39393.9|39390.9|39383.9|39415.9|39408.9|39390.9|39383.9|37
1713186600000|2024-04-15 13:10:00|39395.9|39388.9|39423.4|39416.4|39425.9|39418.9|39393.4|39386.4|19
1713186900000|2024-04-15 13:15:00|39425.9|39418.9|39410.9|39403.9|39433.4|39426.4|39405.9|39398.9|37
1713187200000|2024-04-15 13:20:00|39413.4|39406.4|39410.9|39403.9|39425.9|39418.9|39410.9|39403.9|60
1713187500000|2024-04-15 13:25:00|39405.9|39398.9|39423.4|39416.4|39425.9|39418.9|39405.9|39398.9|48
1713187800000|2024-04-15 13:30:00|39420.9|39413.9|39370.9|39363.9|39428.4|39421.4|39368.4|39361.4|227
1713188100000|2024-04-15 13:35:00|39368.4|39361.4|39435.9|39428.9|39438.4|39431.4|39365.9|39358.9|102
1713188400000|2024-04-15 13:40:00|39438.4|39431.4|39420.9|39413.9|39470.9|39463.9|39418.4|39411.4|166
1713188700000|2024-04-15 13:45:00|39423.4|39416.4|39430.9|39423.9|39438.4|39431.4|39405.9|39398.9|95
1713189000000|2024-04-15 13:50:00|39433.4|39426.4|39430.9|39423.9|39453.4|39446.4|39425.9|39418.9|183
1713189300000|2024-04-15 13:55:00|39435.9|39428.9|39395.9|39388.9|39440.9|39433.9|39395.9|39388.9|91
1713189600000|2024-04-15 14:00:00|39398.4|39391.4|39385.9|39378.9|39420.9|39413.9|39375.9|39368.9|124
1713189900000|2024-04-15 14:05:00|39383.4|39376.4|39275.9|39268.9|39385.9|39378.9|39273.4|39266.4|517
1713190200000|2024-04-15 14:10:00|39270.9|39263.9|39253.4|39246.4|39280.9|39273.9|39215.9|39208.9|505
1713190500000|2024-04-15 14:15:00|39255.9|39248.9|39280.9|39273.9|39328.4|39321.4|39248.4|39241.4|195
1713190800000|2024-04-15 14:20:00|39283.4|39276.4|39250.9|39243.9|39288.4|39281.4|39230.9|39223.9|182
1713191100000|2024-04-15 14:25:00|39253.4|39246.4|39240.9|39233.9|39265.9|39258.9|39210.9|39203.9|271
1713191400000|2024-04-15 14:30:00|39243.4|39236.4|39233.4|39226.4|39280.9|39273.9|39228.4|39221.4|217
1713191700000|2024-04-15 14:35:00|39230.9|39223.9|39165.9|39158.9|39250.9|39243.9|39130.9|39123.9|690
1713192000000|2024-04-15 14:40:00|39160.9|39153.9|39170.9|39163.9|39198.4|39191.4|39150.9|39143.9|292
1713192300000|2024-04-15 14:45:00|39173.4|39166.4|39185.9|39178.9|39190.9|39183.9|39130.9|39123.9|300
1713192600000|2024-04-15 14:50:00|39183.4|39176.4|39143.4|39136.4|39185.9|39178.9|39135.9|39128.9|114
1713192900000|2024-04-15 14:55:00|39145.9|39138.9|39135.9|39128.9|39168.4|39161.4|39133.4|39126.4|196
1713193200000|2024-04-15 15:00:00|39138.4|39131.4|39145.9|39138.9|39155.9|39148.9|39120.9|39113.9|261
1713193500000|2024-04-15 15:05:00|39143.4|39136.4|39115.9|39108.9|39150.9|39143.9|39115.9|39108.9|65
1713193800000|2024-04-15 15:10:00|39118.4|39111.4|39143.4|39136.4|39160.9|39153.9|39118.4|39111.4|145
1713194100000|2024-04-15 15:15:00|39145.9|39138.9|39118.4|39111.4|39145.9|39138.9|39103.4|39096.4|172
1713194400000|2024-04-15 15:20:00|39115.9|39108.9|39120.9|39113.9|39123.4|39116.4|39085.9|39078.9|143
1713194700000|2024-04-15 15:25:00|39118.4|39111.4|39175.9|39168.9|39175.9|39168.9|39113.4|39106.4|335
1713195000000|2024-04-15 15:30:00|39178.4|39171.4|39225.9|39218.9|39225.9|39218.9|39170.9|39163.9|212
1713195300000|2024-04-15 15:35:00|39228.4|39221.4|39213.4|39206.4|39245.9|39238.9|39203.4|39196.4|433
1713195600000|2024-04-15 15:40:00|39215.9|39208.9|39180.9|39173.9|39233.4|39226.4|39175.9|39168.9|245
1713195900000|2024-04-15 15:45:00|39183.4|39176.4|39188.4|39181.4|39215.9|39208.9|39180.9|39173.9|51
1713196200000|2024-04-15 15:50:00|39185.9|39178.9|39235.9|39228.9|39235.9|39228.9|39180.9|39173.9|53
1713196500000|2024-04-15 15:55:00|39240.9|39233.9|39235.9|39228.9|39260.9|39253.9|39230.9|39223.9|387
1713196800000|2024-04-15 16:00:00|39238.4|39231.4|39268.4|39261.4|39268.4|39261.4|39228.4|39221.4|45
1713197100000|2024-04-15 16:05:00|39265.9|39258.9|39258.4|39251.4|39268.4|39261.4|39230.9|39223.9|63
1713197400000|2024-04-15 16:10:00|39255.9|39248.9|39240.9|39233.9|39265.9|39258.9|39230.9|39223.9|69
1713197700000|2024-04-15 16:15:00|39238.4|39231.4|39190.9|39183.9|39240.9|39233.9|39185.9|39178.9|38
1713198000000|2024-04-15 16:20:00|39195.9|39188.9|39133.4|39126.4|39210.9|39203.9|39125.9|39118.9|87
1713198300000|2024-04-15 16:25:00|39135.9|39128.9|39090.9|39083.9|39145.9|39138.9|39085.9|39078.9|251
1713198600000|2024-04-15 16:30:00|39088.4|39081.4|39058.4|39051.4|39095.9|39088.9|39040.9|39033.9|190
1713198900000|2024-04-15 16:35:00|39060.9|39053.9|39045.9|39038.9|39070.9|39063.9|39025.9|39018.9|202
1713199200000|2024-04-15 16:40:00|39048.4|39041.4|39050.9|39043.9|39080.9|39073.9|39035.9|39028.9|116
1713199500000|2024-04-15 16:45:00|39048.4|39041.4|39053.4|39046.4|39070.9|39063.9|39040.9|39033.9|49
1713199800000|2024-04-15 16:50:00|39050.9|39043.9|39073.4|39066.4|39080.9|39073.9|39045.9|39038.9|71
1713200100000|2024-04-15 16:55:00|39070.9|39063.9|39085.9|39078.9|39090.9|39083.9|39055.9|39048.9|58
1713200400000|2024-04-15 17:00:00|39083.4|39076.4|39055.9|39048.9|39083.4|39076.4|39043.4|39036.4|34
1713200700000|2024-04-15 17:05:00|39053.4|39046.4|39090.9|39083.9|39098.4|39091.4|39053.4|39046.4|84
1713201000000|2024-04-15 17:10:00|39085.9|39078.9|39045.9|39038.9|39085.9|39078.9|39038.4|39031.4|78
1713201300000|2024-04-15 17:15:00|39043.4|39036.4|38983.4|38976.4|39050.9|39043.9|38983.4|38976.4|204
1713201600000|2024-04-15 17:20:00|38985.9|38978.9|38895.9|38888.9|38985.9|38978.9|38895.9|38888.9|233
1713201900000|2024-04-15 17:25:00|38898.4|38891.4|38835.9|38828.9|38915.9|38908.9|38835.9|38828.9|242
1713202200000|2024-04-15 17:30:00|38838.4|38831.4|38780.9|38773.9|38838.4|38831.4|38728.4|38721.4|846
1713202500000|2024-04-15 17:35:00|38783.4|38776.4|38735.9|38728.9|38810.9|38803.9|38730.9|38723.9|435
1713202800000|2024-04-15 17:40:00|38738.4|38731.4|38763.4|38756.4|38810.9|38803.9|38718.4|38711.4|244
1713203100000|2024-04-15 17:45:00|38760.9|38753.9|38728.4|38721.4|38785.9|38778.9|38720.9|38713.9|260
1713203400000|2024-04-15 17:50:00|38725.9|38718.9|38773.4|38766.4|38780.9|38773.9|38660.9|38653.9|463
1713203700000|2024-04-15 17:55:00|38770.9|38763.9|38785.9|38778.9|38800.9|38793.9|38750.9|38743.9|193
1713204000000|2024-04-15 18:00:00|38788.4|38781.4|38758.4|38751.4|38788.4|38781.4|38718.4|38711.4|171
1713204300000|2024-04-15 18:05:00|38760.9|38753.9|38740.9|38733.9|38775.9|38768.9|38725.9|38718.9|123
1713204600000|2024-04-15 18:10:00|38738.4|38731.4|38718.4|38711.4|38740.9|38733.9|38688.4|38681.4|154
1713204900000|2024-04-15 18:15:00|38715.9|38708.9|38735.9|38728.9|38735.9|38728.9|38690.9|38683.9|204
1713205200000|2024-04-15 18:20:00|38733.4|38726.4|38715.9|38708.9|38765.9|38758.9|38690.9|38683.9|128
1713205500000|2024-04-15 18:25:00|38718.4|38711.4|38743.4|38736.4|38775.9|38768.9|38718.4|38711.4|173
1713205800000|2024-04-15 18:30:00|38740.9|38733.9|38805.9|38798.9|38810.9|38803.9|38723.4|38716.4|425
1713206100000|2024-04-15 18:35:00|38803.4|38796.4|38783.4|38776.4|38830.9|38823.9|38773.4|38766.4|113
1713206400000|2024-04-15 18:40:00|38780.9|38773.9|38765.9|38758.9|38803.4|38796.4|38760.9|38753.9|83
1713206700000|2024-04-15 18:45:00|38768.4|38761.4|38750.9|38743.9|38780.9|38773.9|38738.4|38731.4|93
1713207000000|2024-04-15 18:50:00|38753.4|38746.4|38695.9|38688.9|38760.9|38753.9|38690.9|38683.9|87
1713207300000|2024-04-15 18:55:00|38698.4|38691.4|38733.4|38726.4|38755.9|38748.9|38695.9|38688.9|317
1713207600000|2024-04-15 19:00:00|38730.9|38723.9|38705.9|38698.9|38750.9|38743.9|38700.9|38693.9|165
1713207900000|2024-04-15 19:05:00|38700.9|38693.9|38730.9|38723.9|38730.9|38723.9|38693.4|38686.4|116
1713208200000|2024-04-15 19:10:00|38733.4|38726.4|38710.9|38703.9|38738.4|38731.4|38708.4|38701.4|46
1713208500000|2024-04-15 19:15:00|38713.4|38706.4|38643.4|38636.4|38720.9|38713.9|38638.4|38631.4|292
1713208800000|2024-04-15 19:20:00|38645.9|38638.9|38695.9|38688.9|38708.4|38701.4|38630.9|38623.9|378
1713209100000|2024-04-15 19:25:00|38698.4|38691.4|38655.9|38648.9|38705.9|38698.9|38650.9|38643.9|144
1713209400000|2024-04-15 19:30:00|38658.4|38651.4|38678.4|38671.4|38710.9|38703.9|38650.9|38643.9|136
1713209700000|2024-04-15 19:35:00|38680.9|38673.9|38708.4|38701.4|38713.4|38706.4|38665.9|38658.9|154
1713210000000|2024-04-15 19:40:00|38705.9|38698.9|38660.9|38653.9|38710.9|38703.9|38655.9|38648.9|106
1713210300000|2024-04-15 19:45:00|38663.4|38656.4|38720.9|38713.9|38723.4|38716.4|38650.9|38643.9|140
1713210600000|2024-04-15 19:50:00|38718.4|38711.4|38710.9|38703.9|38728.4|38721.4|38700.9|38693.9|125
1713210900000|2024-04-15 19:55:00|38708.4|38701.4|38703.4|38696.4|38740.9|38733.9|38695.9|38688.9|216
1713211200000|2024-04-15 20:00:00|38700.9|38693.9|38685.9|38678.9|38705.9|38698.9|38675.9|38668.9|105
1713211500000|2024-04-15 20:05:00|38688.4|38681.4|38685.9|38678.9|38695.9|38688.9|38683.4|38676.4|41
1713211800000|2024-04-15 20:10:00|38688.4|38681.4|38685.9|38678.9|38690.9|38683.9|38680.9|38673.9|31
1713212100000|2024-04-15 20:15:00|38683.4|38676.4|38665.9|38658.9|38683.4|38676.4|38660.9|38653.9|29
1713212400000|2024-04-15 20:20:00|38663.4|38656.4|38663.4|38656.4|38668.4|38661.4|38650.9|38643.9|19
1713212700000|2024-04-15 20:25:00|38668.4|38661.4|38665.9|38658.9|38670.9|38663.9|38653.4|38646.4|146
1713213000000|2024-04-15 20:30:00|38663.4|38656.4|38660.9|38653.9|38670.9|38663.9|38660.9|38653.9|45
1713213300000|2024-04-15 20:35:00|38663.4|38656.4|38648.4|38641.4|38665.9|38658.9|38643.4|38636.4|20
1713213600000|2024-04-15 20:40:00|38650.9|38643.9|38648.4|38641.4|38650.9|38643.9|38638.4|38631.4|13
1713213900000|2024-04-15 20:45:00|38650.9|38643.9|38668.4|38661.4|38668.4|38661.4|38648.4|38641.4|27
1713214200000|2024-04-15 20:50:00|38665.9|38658.9|38685.9|38678.9|38685.9|38678.9|38665.9|38658.9|29
1713214500000|2024-04-15 20:55:00|38688.4|38681.4|38707.4|38692.4|38710.9|38703.9|38685.9|38678.9|54
1713214800000|2024-04-15 21:00:00|38704.9|38689.9|38702.4|38687.4|38707.4|38692.4|38697.4|38682.4|1
1713215100000|2024-04-15 21:05:00|38709.9|38694.9|38704.9|38689.9|38709.9|38694.9|38704.9|38689.9|0
1713215400000|2024-04-15 21:10:00|38707.4|38692.4|38716|38686|38716|38697.4|38704.9|38686|14546
1713215700000|2024-04-15 21:15:00|38716.4|38686.4|38713.9|38683.9|38717.4|38687.4|38713.9|38683.9|0
1713216000000|2024-04-15 21:20:00|38714.1|38684.1|38716|38686|38716.2|38686.2|38712.7|38682.7|0
1713216300000|2024-04-15 21:25:00|38716.2|38686.2|38714.3|38684.3|38716.2|38686.2|38711.7|38681.7|0
1713216600000|2024-04-15 21:30:00|38713.5|38683.5|38712.5|38682.5|38713.9|38683.9|38708.6|38678.6|0
1713216900000|2024-04-15 21:35:00|38712.9|38682.9|38713.3|38683.3|38713.3|38683.3|38711.6|38681.6|0
1713217200000|2024-04-15 21:40:00|38713.1|38683.1|38713.3|38683.3|38713.9|38683.9|38712.1|38682.1|0
1713217500000|2024-04-15 21:45:00|38713.5|38683.5|38713.5|38683.5|38714.3|38684.3|38712.1|38682.1|0
1713217800000|2024-04-15 21:50:00|38713.3|38683.3|38716|38686|38716|38686|38711.9|38681.9|0
1713218100000|2024-04-15 21:55:00|38714.9|38684.9|38715.3|38685.3|38716.6|38686.6|38712.1|38682.1|0
1713218400000|2024-04-15 22:00:00|38720.7|38690.7|38714.9|38699.9|38749.9|38734.9|38714.9|38690.7|35
1713218700000|2024-04-15 22:05:00|38712.4|38697.4|38714.9|38699.9|38719.9|38704.9|38704.9|38689.9|9
1713219000000|2024-04-15 22:10:00|38717.4|38702.4|38742.4|38727.4|38744.9|38729.9|38714.9|38699.9|17
1713219300000|2024-04-15 22:15:00|38739.9|38724.9|38729.9|38714.9|38739.9|38724.9|38727.4|38712.4|3
1713219600000|2024-04-15 22:20:00|38727.4|38712.4|38734.9|38719.9|38734.9|38719.9|38724.9|38709.9|0
1713219900000|2024-04-15 22:25:00|38737.4|38722.4|38744.9|38729.9|38744.9|38729.9|38737.4|38722.4|3
1713220200000|2024-04-15 22:30:00|38747.4|38732.4|38732.4|38717.4|38747.4|38732.4|38732.4|38717.4|6
1713220500000|2024-04-15 22:35:00|38729.9|38714.9|38727.4|38712.4|38729.9|38714.9|38724.9|38709.9|1
1713220800000|2024-04-15 22:40:00|38724.9|38709.9|38697.4|38682.4|38724.9|38709.9|38684.9|38669.9|25
1713221100000|2024-04-15 22:45:00|38699.9|38684.9|38717.4|38702.4|38717.4|38702.4|38699.9|38684.9|12
1713221400000|2024-04-15 22:50:00|38719.9|38704.9|38707.4|38692.4|38722.4|38707.4|38707.4|38692.4|16
1713221700000|2024-04-15 22:55:00|38704.9|38689.9|38704.9|38689.9|38704.9|38689.9|38702.4|38687.4|0
1713222000000|2024-04-15 23:00:00|38702.4|38687.4|38682.4|38667.4|38702.4|38687.4|38659.9|38644.9|29
1713222300000|2024-04-15 23:05:00|38684.9|38669.9|38697.4|38682.4|38699.9|38684.9|38684.9|38669.9|12
1713222600000|2024-04-15 23:10:00|38699.9|38684.9|38699.9|38684.9|38714.9|38699.9|38699.9|38684.9|6
1713222900000|2024-04-15 23:15:00|38702.4|38687.4|38722.4|38707.4|38727.4|38712.4|38667.4|38652.4|171
1713223200000|2024-04-15 23:20:00|38724.9|38709.9|38739.9|38724.9|38759.9|38744.9|38724.9|38709.9|187
1713223500000|2024-04-15 23:25:00|38737.4|38722.4|38712.4|38697.4|38739.9|38724.9|38699.9|38684.9|151
1713223800000|2024-04-15 23:30:00|38714.9|38699.9|38680.9|38673.9|38714.9|38699.9|38640.9|38633.9|17508
1713224100000|2024-04-15 23:35:00|38678.4|38671.4|38683.4|38676.4|38710.9|38703.9|38660.9|38653.9|304
1713224400000|2024-04-15 23:40:00|38675.9|38668.9|38680.9|38673.9|38685.9|38678.9|38653.4|38646.4|294
1713224700000|2024-04-15 23:45:00|38675.9|38668.9|38670.9|38663.9|38705.9|38698.9|38653.4|38646.4|277
1713225000000|2024-04-15 23:50:00|38668.4|38661.4|38680.9|38673.9|38685.9|38678.9|38660.9|38653.9|163
1713225300000|2024-04-15 23:55:00|38678.4|38671.4|38685.9|38678.9|38690.9|38683.9|38643.4|38636.4|230
1713225600000|2024-04-16 00:00:00|38690.9|38683.9|38690.9|38683.9|38705.9|38698.9|38530.9|38523.9|1862
1713225900000|2024-04-16 00:05:00|38695.9|38688.9|38595.9|38588.9|38695.9|38688.9|38590.9|38583.9|644
1713226200000|2024-04-16 00:10:00|38593.4|38586.4|38655.9|38648.9|38658.4|38651.4|38583.4|38576.4|515
1713226500000|2024-04-16 00:15:00|38648.4|38641.4|38655.9|38648.9|38680.9|38673.9|38610.9|38603.9|385
1713226800000|2024-04-16 00:20:00|38653.4|38646.4|38610.9|38603.9|38665.9|38658.9|38595.9|38588.9|356
1713227100000|2024-04-16 00:25:00|38608.4|38601.4|38645.9|38638.9|38653.4|38646.4|38590.9|38583.9|276
1713227400000|2024-04-16 00:30:00|38643.4|38636.4|38565.9|38558.9|38643.4|38636.4|38560.9|38553.9|360
1713227700000|2024-04-16 00:35:00|38563.4|38556.4|38553.4|38546.4|38608.4|38601.4|38550.9|38543.9|310
1713228000000|2024-04-16 00:40:00|38550.9|38543.9|38578.4|38571.4|38580.9|38573.9|38543.4|38536.4|226
1713228300000|2024-04-16 00:45:00|38575.9|38568.9|38605.9|38598.9|38623.4|38616.4|38575.9|38568.9|271
1713228600000|2024-04-16 00:50:00|38603.4|38596.4|38663.4|38656.4|38668.4|38661.4|38600.9|38593.9|320
1713228900000|2024-04-16 00:55:00|38660.9|38653.9|38615.9|38608.9|38660.9|38653.9|38593.4|38586.4|229
1713229200000|2024-04-16 01:00:00|38613.4|38606.4|38590.9|38583.9|38630.9|38623.9|38585.9|38578.9|213
1713229500000|2024-04-16 01:05:00|38588.4|38581.4|38575.9|38568.9|38605.9|38598.9|38563.4|38556.4|203
1713229800000|2024-04-16 01:10:00|38573.4|38566.4|38548.4|38541.4|38588.4|38581.4|38543.4|38536.4|142
1713230100000|2024-04-16 01:15:00|38545.9|38538.9|38518.4|38511.4|38550.9|38543.9|38480.9|38473.9|436
1713230400000|2024-04-16 01:20:00|38520.9|38513.9|38510.9|38503.9|38528.4|38521.4|38495.9|38488.9|245
1713230700000|2024-04-16 01:25:00|38508.4|38501.4|38533.4|38526.4|38538.4|38531.4|38500.9|38493.9|175
1713231000000|2024-04-16 01:30:00|38530.9|38523.9|38508.4|38501.4|38543.4|38536.4|38498.4|38491.4|368
1713231300000|2024-04-16 01:35:00|38505.9|38498.9|38550.9|38543.9|38560.9|38553.9|38500.9|38493.9|235
1713231600000|2024-04-16 01:40:00|38548.4|38541.4|38558.4|38551.4|38580.9|38573.9|38540.9|38533.9|234
1713231900000|2024-04-16 01:45:00|38555.9|38548.9|38606.1|38599.1|38616.1|38609.1|38555.9|38548.9|350
1713232200000|2024-04-16 01:50:00|38608.6|38601.6|38541.1|38534.1|38613.6|38606.6|38516.1|38509.1|228
1713232500000|2024-04-16 01:55:00|38546.1|38539.1|38528.6|38521.6|38561.1|38554.1|38521.1|38514.1|251
1713232800000|2024-04-16 02:00:00|38526.1|38519.1|38521.1|38514.1|38551.1|38544.1|38506.1|38499.1|318
1713233100000|2024-04-16 02:05:00|38518.6|38511.6|38521.1|38514.1|38543.6|38536.6|38506.1|38499.1|210
1713233400000|2024-04-16 02:10:00|38518.6|38511.6|38498.6|38491.6|38518.6|38511.6|38491.1|38484.1|205
1713233700000|2024-04-16 02:15:00|38496.1|38489.1|38508.6|38501.6|38531.1|38524.1|38496.1|38489.1|98
1713234000000|2024-04-16 02:20:00|38506.1|38499.1|38501.1|38494.1|38531.1|38524.1|38491.1|38484.1|140
1713234300000|2024-04-16 02:25:00|38503.6|38496.6|38433.6|38426.6|38503.6|38496.6|38423.6|38416.6|320
1713234600000|2024-04-16 02:30:00|38431.1|38424.1|38428.6|38421.6|38451.1|38444.1|38408.6|38401.6|463
1713234900000|2024-04-16 02:35:00|38431.1|38424.1|38383.6|38376.6|38441.1|38434.1|38371.1|38364.1|436
1713235200000|2024-04-16 02:40:00|38386.1|38379.1|38406.1|38399.1|38416.1|38409.1|38381.1|38374.1|314
1713235500000|2024-04-16 02:45:00|38403.6|38396.6|38391.1|38384.1|38411.1|38404.1|38391.1|38384.1|86
1713235800000|2024-04-16 02:50:00|38393.6|38386.6|38436.1|38429.1|38446.1|38439.1|38391.1|38384.1|335
1713236100000|2024-04-16 02:55:00|38433.6|38426.6|38421.1|38414.1|38441.1|38434.1|38421.1|38414.1|94
1713236400000|2024-04-16 03:00:00|38418.6|38411.6|38386.1|38379.1|38426.1|38419.1|38383.6|38376.6|118
1713236700000|2024-04-16 03:05:00|38383.6|38376.6|38391.1|38384.1|38396.1|38389.1|38381.1|38374.1|106
1713237000000|2024-04-16 03:10:00|38393.6|38386.6|38406.1|38399.1|38416.1|38409.1|38386.1|38379.1|88
1713237300000|2024-04-16 03:15:00|38403.6|38396.6|38391.1|38384.1|38406.1|38399.1|38386.1|38379.1|91
1713237600000|2024-04-16 03:20:00|38393.6|38386.6|38388.6|38381.6|38421.1|38414.1|38386.1|38379.1|180
1713237900000|2024-04-16 03:25:00|38386.1|38379.1|38416.1|38409.1|38418.6|38411.6|38383.6|38376.6|82
1713238200000|2024-04-16 03:30:00|38418.6|38411.6|38396.1|38389.1|38418.6|38411.6|38368.6|38361.6|460
1713238500000|2024-04-16 03:35:00|38391.1|38384.1|38391.1|38384.1|38428.6|38421.6|38388.6|38381.6|156
1713238800000|2024-04-16 03:40:00|38388.6|38381.6|38371.1|38364.1|38401.1|38394.1|38341.1|38334.1|536
1713239100000|2024-04-16 03:45:00|38368.6|38361.6|38416.1|38409.1|38426.1|38419.1|38351.1|38344.1|247
1713239400000|2024-04-16 03:50:00|38413.6|38406.6|38413.6|38406.6|38426.1|38419.1|38403.6|38396.6|137
1713239700000|2024-04-16 03:55:00|38411.1|38404.1|38466.1|38459.1|38466.1|38459.1|38391.1|38384.1|187
1713240000000|2024-04-16 04:00:00|38463.6|38456.6|38406.1|38399.1|38463.6|38456.6|38391.1|38384.1|188
1713240300000|2024-04-16 04:05:00|38403.6|38396.6|38401.1|38394.1|38418.6|38411.6|38386.1|38379.1|114
1713240600000|2024-04-16 04:10:00|38403.6|38396.6|38406.1|38399.1|38416.1|38409.1|38386.1|38379.1|84
1713240900000|2024-04-16 04:15:00|38403.6|38396.6|38423.6|38416.6|38426.1|38419.1|38386.1|38379.1|103
1713241200000|2024-04-16 04:20:00|38421.1|38414.1|38401.1|38394.1|38441.1|38434.1|38386.1|38379.1|152
1713241500000|2024-04-16 04:25:00|38403.6|38396.6|38391.1|38384.1|38406.1|38399.1|38376.1|38369.1|70
1713241800000|2024-04-16 04:30:00|38388.6|38381.6|38366.1|38359.1|38391.1|38384.1|38343.6|38336.6|153
1713242100000|2024-04-16 04:35:00|38363.6|38356.6|38391.1|38384.1|38406.1|38399.1|38358.6|38351.6|257
1713242400000|2024-04-16 04:40:00|38393.6|38386.6|38371.1|38364.1|38408.6|38401.6|38371.1|38364.1|155
1713242700000|2024-04-16 04:45:00|38368.6|38361.6|38376.1|38369.1|38396.1|38389.1|38366.1|38359.1|165
1713243000000|2024-04-16 04:50:00|38378.6|38371.6|38411.1|38404.1|38411.1|38404.1|38371.1|38364.1|109
1713243300000|2024-04-16 04:55:00|38408.6|38401.6|38436.1|38429.1|38446.1|38439.1|38408.6|38401.6|124
1713243600000|2024-04-16 05:00:00|38431.1|38424.1|38441.1|38434.1|38446.1|38439.1|38406.1|38399.1|178
1713243900000|2024-04-16 05:05:00|38436.1|38429.1|38526.1|38519.1|38533.6|38526.6|38436.1|38429.1|519
1713244200000|2024-04-16 05:10:00|38523.6|38516.6|38511.1|38504.1|38563.6|38556.6|38498.6|38491.6|644
1713244500000|2024-04-16 05:15:00|38508.6|38501.6|38541.1|38534.1|38561.1|38554.1|38491.1|38484.1|331
1713244800000|2024-04-16 05:20:00|38551.1|38544.1|38561.1|38554.1|38561.1|38554.1|38501.1|38494.1|316
1713245100000|2024-04-16 05:25:00|38563.6|38556.6|38606.1|38599.1|38616.1|38609.1|38558.6|38551.6|386
1713245400000|2024-04-16 05:30:00|38608.6|38601.6|38563.6|38556.6|38616.1|38609.1|38563.6|38556.6|273
1713245700000|2024-04-16 05:35:00|38561.1|38554.1|38541.1|38534.1|38581.1|38574.1|38511.1|38504.1|317
1713246000000|2024-04-16 05:40:00|38538.6|38531.6|38526.1|38519.1|38568.6|38561.6|38523.6|38516.6|344
1713246300000|2024-04-16 05:45:00|38523.6|38516.6|38541.1|38534.1|38556.1|38549.1|38518.6|38511.6|369
1713246600000|2024-04-16 05:50:00|38536.1|38529.1|38536.1|38529.1|38551.1|38544.1|38516.1|38509.1|487
1713246900000|2024-04-16 05:55:00|38533.6|38526.6|38488.6|38481.6|38556.1|38549.1|38486.1|38479.1|741
1713247200000|2024-04-16 06:00:00|38486.1|38479.1|38443.6|38436.6|38506.1|38499.1|38441.1|38434.1|1478
1713247500000|2024-04-16 06:05:00|38446.1|38439.1|38423.6|38416.6|38456.1|38449.1|38413.6|38406.6|633
1713247800000|2024-04-16 06:10:00|38431.1|38424.1|38396.1|38389.1|38431.1|38424.1|38391.1|38384.1|743
1713248100000|2024-04-16 06:15:00|38401.1|38394.1|38391.1|38384.1|38408.6|38401.6|38386.1|38379.1|373
1713248400000|2024-04-16 06:20:00|38393.6|38386.6|38416.1|38409.1|38423.6|38416.6|38391.1|38384.1|171
1713248700000|2024-04-16 06:25:00|38418.6|38411.6|38418.6|38411.6|38418.6|38411.6|38401.1|38394.1|36
1713249000000|2024-04-16 06:30:00|38416.1|38409.1|38368.6|38361.6|38416.1|38409.1|38363.6|38356.6|168
1713249300000|2024-04-16 06:35:00|38371.1|38364.1|38398.6|38391.6|38398.6|38391.6|38363.6|38356.6|66
1713249600000|2024-04-16 06:40:00|38401.1|38394.1|38396.1|38389.1|38403.6|38396.6|38391.1|38384.1|33
1713249900000|2024-04-16 06:45:00|38398.6|38391.6|38391.1|38384.1|38403.6|38396.6|38386.1|38379.1|66
1713250200000|2024-04-16 06:50:00|38393.6|38386.6|38378.6|38371.6|38396.1|38389.1|38373.6|38366.6|76
1713250500000|2024-04-16 06:55:00|38376.1|38369.1|38408.6|38401.6|38416.1|38409.1|38368.6|38361.6|144
1713250800000|2024-04-16 07:00:00|38411.1|38404.1|38408.6|38401.6|38431.1|38424.1|38381.1|38374.1|215
1713251100000|2024-04-16 07:05:00|38406.1|38399.1|38423.6|38416.6|38446.1|38439.1|38396.1|38389.1|100
1713251400000|2024-04-16 07:10:00|38421.1|38414.1|38438.6|38431.6|38441.1|38434.1|38393.6|38386.6|133
1713251700000|2024-04-16 07:15:00|38436.1|38429.1|38438.6|38431.6|38456.1|38449.1|38406.1|38399.1|161
1713252000000|2024-04-16 07:20:00|38441.1|38434.1|38451.1|38444.1|38466.1|38459.1|38433.6|38426.6|231
1713252300000|2024-04-16 07:25:00|38453.6|38446.6|38431.1|38424.1|38453.6|38446.6|38418.6|38411.6|278
1713252600000|2024-04-16 07:30:00|38436.1|38429.1|38408.6|38401.6|38436.1|38429.1|38376.1|38369.1|258
1713252900000|2024-04-16 07:35:00|38406.1|38399.1|38446.1|38439.1|38451.1|38444.1|38393.6|38386.6|108
1713253200000|2024-04-16 07:40:00|38443.6|38436.6|38441.1|38434.1|38468.6|38461.6|38428.6|38421.6|57
1713253500000|2024-04-16 07:45:00|38446.1|38439.1|38386.1|38379.1|38446.1|38439.1|38381.1|38374.1|118
1713253800000|2024-04-16 07:50:00|38388.6|38381.6|38428.6|38421.6|38428.6|38421.6|38376.1|38369.1|230
1713254100000|2024-04-16 07:55:00|38431.1|38424.1|38471.1|38464.1|38478.6|38471.6|38431.1|38424.1|210
1713254400000|2024-04-16 08:00:00|38468.6|38461.6|38496.1|38489.1|38501.1|38494.1|38453.6|38446.6|67
1713254700000|2024-04-16 08:05:00|38493.6|38486.6|38513.6|38506.6|38518.6|38511.6|38461.1|38454.1|265
1713255000000|2024-04-16 08:10:00|38516.1|38509.1|38523.6|38516.6|38531.1|38524.1|38506.1|38499.1|85
1713255300000|2024-04-16 08:15:00|38521.1|38514.1|38488.6|38481.6|38521.1|38514.1|38486.1|38479.1|27
1713255600000|2024-04-16 08:20:00|38486.1|38479.1|38476.1|38469.1|38518.6|38511.6|38471.1|38464.1|62
1713255900000|2024-04-16 08:25:00|38473.6|38466.6|38521.1|38514.1|38536.1|38529.1|38471.1|38464.1|46
1713256200000|2024-04-16 08:30:00|38523.6|38516.6|38531.1|38524.1|38533.6|38526.6|38493.6|38486.6|83
1713256500000|2024-04-16 08:35:00|38536.1|38529.1|38531.1|38524.1|38543.6|38536.6|38513.6|38506.6|55
1713256800000|2024-04-16 08:40:00|38533.6|38526.6|38468.6|38461.6|38536.1|38529.1|38468.6|38461.6|120
1713257100000|2024-04-16 08:45:00|38466.1|38459.1|38473.6|38466.6|38483.6|38476.6|38458.6|38451.6|22
1713257400000|2024-04-16 08:50:00|38476.1|38469.1|38478.6|38471.6|38488.6|38481.6|38461.1|38454.1|66
1713257700000|2024-04-16 08:55:00|38476.1|38469.1|38506.1|38499.1|38513.6|38506.6|38468.6|38461.6|31
1713258000000|2024-04-16 09:00:00|38503.6|38496.6|38536.1|38529.1|38536.1|38529.1|38491.1|38484.1|63
1713258300000|2024-04-16 09:05:00|38538.6|38531.6|38531.1|38524.1|38551.1|38544.1|38531.1|38524.1|37
1713258600000|2024-04-16 09:10:00|38528.6|38521.6|38516.1|38509.1|38536.1|38529.1|38508.6|38501.6|37
1713258900000|2024-04-16 09:15:00|38518.6|38511.6|38508.6|38501.6|38521.1|38514.1|38496.1|38489.1|26
1713259200000|2024-04-16 09:20:00|38511.1|38504.1|38471.1|38464.1|38523.6|38516.6|38471.1|38464.1|38
1713259500000|2024-04-16 09:25:00|38476.1|38469.1|38518.6|38511.6|38538.6|38531.6|38476.1|38469.1|62
1713259800000|2024-04-16 09:30:00|38516.1|38509.1|38466.1|38459.1|38528.6|38521.6|38466.1|38459.1|13
1713260100000|2024-04-16 09:35:00|38463.6|38456.6|38491.1|38484.1|38493.6|38486.6|38463.6|38456.6|67
1713260400000|2024-04-16 09:40:00|38486.1|38479.1|38468.6|38461.6|38506.1|38499.1|38466.1|38459.1|121
1713260700000|2024-04-16 09:45:00|38466.1|38459.1|38443.6|38436.6|38478.6|38471.6|38443.6|38436.6|124
1713261000000|2024-04-16 09:50:00|38441.1|38434.1|38418.6|38411.6|38446.1|38439.1|38406.1|38399.1|116
1713261300000|2024-04-16 09:55:00|38416.1|38409.1|38466.1|38459.1|38466.1|38459.1|38411.1|38404.1|124
1713261600000|2024-04-16 10:00:00|38468.6|38461.6|38453.6|38446.6|38468.6|38461.6|38441.1|38434.1|19
1713261900000|2024-04-16 10:05:00|38456.1|38449.1|38413.6|38406.6|38456.1|38449.1|38413.6|38406.6|50
1713262200000|2024-04-16 10:10:00|38416.1|38409.1|38453.6|38446.6|38456.1|38449.1|38413.6|38406.6|44
1713262500000|2024-04-16 10:15:00|38456.1|38449.1|38443.6|38436.6|38468.6|38461.6|38431.1|38424.1|49
1713262800000|2024-04-16 10:20:00|38441.1|38434.1|38413.6|38406.6|38443.6|38436.6|38401.1|38394.1|43
1713263100000|2024-04-16 10:25:00|38411.1|38404.1|38403.6|38396.6|38416.1|38409.1|38388.6|38381.6|97
1713263400000|2024-04-16 10:30:00|38401.1|38394.1|38441.1|38434.1|38448.6|38441.6|38386.1|38379.1|34
1713263700000|2024-04-16 10:35:00|38438.6|38431.6|38461.1|38454.1|38468.6|38461.6|38438.6|38431.6|138
1713264000000|2024-04-16 10:40:00|38458.6|38451.6|38466.1|38459.1|38476.1|38469.1|38441.1|38434.1|39
1713264300000|2024-04-16 10:45:00|38468.6|38461.6|38501.1|38494.1|38501.1|38494.1|38468.6|38461.6|69
1713264600000|2024-04-16 10:50:00|38503.6|38496.6|38496.1|38489.1|38503.6|38496.6|38481.1|38474.1|52
1713264900000|2024-04-16 10:55:00|38501.1|38494.1|38501.1|38494.1|38508.6|38501.6|38486.1|38479.1|184
1713265200000|2024-04-16 11:00:00|38503.6|38496.6|38531.1|38524.1|38533.6|38526.6|38491.1|38484.1|242
1713265500000|2024-04-16 11:05:00|38533.6|38526.6|38508.6|38501.6|38541.1|38534.1|38508.6|38501.6|33
1713265800000|2024-04-16 11:10:00|38511.1|38504.1|38538.6|38531.6|38543.6|38536.6|38511.1|38504.1|37
1713266100000|2024-04-16 11:15:00|38541.1|38534.1|38536.1|38529.1|38546.1|38539.1|38526.1|38519.1|49
1713266400000|2024-04-16 11:20:00|38531.1|38524.1|38546.1|38539.1|38556.1|38549.1|38513.6|38506.6|42
1713266700000|2024-04-16 11:25:00|38548.6|38541.6|38536.1|38529.1|38561.1|38554.1|38533.6|38526.6|89
1713267000000|2024-04-16 11:30:00|38538.6|38531.6|38566.1|38559.1|38581.1|38574.1|38531.1|38524.1|54
1713267300000|2024-04-16 11:35:00|38563.6|38556.6|38568.6|38561.6|38588.6|38581.6|38553.6|38546.6|100
1713267600000|2024-04-16 11:40:00|38566.1|38559.1|38563.6|38556.6|38573.6|38566.6|38551.1|38544.1|181
1713267900000|2024-04-16 11:45:00|38561.1|38554.1|38596.1|38589.1|38596.1|38589.1|38558.6|38551.6|91
1713268200000|2024-04-16 11:50:00|38591.1|38584.1|38601.1|38594.1|38608.6|38601.6|38586.1|38579.1|91
1713268500000|2024-04-16 11:55:00|38603.6|38596.6|38591.1|38584.1|38608.6|38601.6|38591.1|38584.1|92
1713268800000|2024-04-16 12:00:00|38588.6|38581.6|38573.6|38566.6|38596.1|38589.1|38568.6|38561.6|39
1713269100000|2024-04-16 12:05:00|38576.1|38569.1|38551.1|38544.1|38576.1|38569.1|38543.6|38536.6|52
1713269400000|2024-04-16 12:10:00|38553.6|38546.6|38556.1|38549.1|38581.1|38574.1|38551.1|38544.1|46
1713269700000|2024-04-16 12:15:00|38553.6|38546.6|38551.1|38544.1|38571.1|38564.1|38548.6|38541.6|94
1713270000000|2024-04-16 12:20:00|38548.6|38541.6|38526.1|38519.1|38556.1|38549.1|38518.6|38511.6|18
1713270300000|2024-04-16 12:25:00|38523.6|38516.6|38523.6|38516.6|38526.1|38519.1|38513.6|38506.6|40
1713270600000|2024-04-16 12:30:00|38526.1|38519.1|38571.1|38564.1|38576.1|38569.1|38508.6|38501.6|144
1713270900000|2024-04-16 12:35:00|38576.1|38569.1|38586.1|38579.1|38588.6|38581.6|38558.6|38551.6|69
1713271200000|2024-04-16 12:40:00|38588.6|38581.6|38596.1|38589.1|38596.1|38589.1|38571.1|38564.1|88
1713271500000|2024-04-16 12:45:00|38593.6|38586.6|38578.6|38571.6|38596.1|38589.1|38571.1|38564.1|67
1713271800000|2024-04-16 12:50:00|38581.1|38574.1|38586.1|38579.1|38591.1|38584.1|38561.1|38554.1|49
1713272100000|2024-04-16 12:55:00|38588.6|38581.6|38566.1|38559.1|38603.6|38596.6|38556.1|38549.1|42
1713272400000|2024-04-16 13:00:00|38571.1|38564.1|38541.1|38534.1|38581.1|38574.1|38531.1|38524.1|116
1713272700000|2024-04-16 13:05:00|38543.6|38536.6|38563.6|38556.6|38566.1|38559.1|38531.1|38524.1|24
1713273000000|2024-04-16 13:10:00|38561.1|38554.1|38548.6|38541.6|38571.1|38564.1|38536.1|38529.1|16
1713273300000|2024-04-16 13:15:00|38546.1|38539.1|38503.6|38496.6|38548.6|38541.6|38501.1|38494.1|105
1713273600000|2024-04-16 13:20:00|38501.1|38494.1|38501.1|38494.1|38518.6|38511.6|38496.1|38489.1|157
1713273900000|2024-04-16 13:25:00|38496.1|38489.1|38496.1|38489.1|38511.1|38504.1|38491.1|38484.1|34
1713274200000|2024-04-16 13:30:00|38493.6|38486.6|38511.1|38504.1|38526.1|38519.1|38461.1|38454.1|367
1713274500000|2024-04-16 13:35:00|38508.6|38501.6|38411.1|38404.1|38508.6|38501.6|38371.1|38364.1|769
1713274800000|2024-04-16 13:40:00|38401.1|38394.1|38373.6|38366.6|38411.1|38404.1|38348.6|38341.6|445
1713275100000|2024-04-16 13:45:00|38371.1|38364.1|38336.1|38329.1|38386.1|38379.1|38298.6|38291.6|396
1713275400000|2024-04-16 13:50:00|38333.6|38326.6|38361.1|38354.1|38371.1|38364.1|38331.1|38324.1|236
1713275700000|2024-04-16 13:55:00|38356.1|38349.1|38438.6|38431.6|38461.1|38454.1|38348.6|38341.6|303
1713276000000|2024-04-16 14:00:00|38436.1|38429.1|38441.1|38434.1|38446.1|38439.1|38398.6|38391.6|232
1713276300000|2024-04-16 14:05:00|38443.6|38436.6|38491.1|38484.1|38498.6|38491.6|38421.1|38414.1|216
1713276600000|2024-04-16 14:10:00|38488.6|38481.6|38511.1|38504.1|38516.1|38509.1|38463.6|38456.6|113
1713276900000|2024-04-16 14:15:00|38508.6|38501.6|38486.1|38479.1|38556.1|38549.1|38471.1|38464.1|204
1713277200000|2024-04-16 14:20:00|38496.1|38489.1|38481.1|38474.1|38526.1|38519.1|38461.1|38454.1|153
1713277500000|2024-04-16 14:25:00|38486.1|38479.1|38441.1|38434.1|38501.1|38494.1|38438.6|38431.6|138
1713277800000|2024-04-16 14:30:00|38438.6|38431.6|38466.1|38459.1|38481.1|38474.1|38423.6|38416.6|124
1713278100000|2024-04-16 14:35:00|38468.6|38461.6|38456.1|38449.1|38481.1|38474.1|38416.1|38409.1|325
1713278400000|2024-04-16 14:40:00|38461.1|38454.1|38481.1|38474.1|38491.1|38484.1|38441.1|38434.1|160
1713278700000|2024-04-16 14:45:00|38478.6|38471.6|38451.1|38444.1|38491.1|38484.1|38446.1|38439.1|353
1713279000000|2024-04-16 14:50:00|38456.1|38449.1|38433.6|38426.6|38461.1|38454.1|38398.6|38391.6|199
1713279300000|2024-04-16 14:55:00|38436.1|38429.1|38401.1|38394.1|38448.6|38441.6|38396.1|38389.1|130
1713279600000|2024-04-16 15:00:00|38403.6|38396.6|38443.6|38436.6|38466.1|38459.1|38386.1|38379.1|143
1713279900000|2024-04-16 15:05:00|38446.1|38439.1|38451.1|38444.1|38478.6|38471.6|38436.1|38429.1|58
1713280200000|2024-04-16 15:10:00|38448.6|38441.6|38428.6|38421.6|38456.1|38449.1|38416.1|38409.1|66
1713280500000|2024-04-16 15:15:00|38431.1|38424.1|38433.6|38426.6|38471.1|38464.1|38426.1|38419.1|45
1713280800000|2024-04-16 15:20:00|38431.1|38424.1|38463.6|38456.6|38471.1|38464.1|38416.1|38409.1|193
1713281100000|2024-04-16 15:25:00|38461.1|38454.1|38471.1|38464.1|38488.6|38481.6|38453.6|38446.6|227
1713281400000|2024-04-16 15:30:00|38468.6|38461.6|38486.1|38479.1|38488.6|38481.6|38438.6|38431.6|117
1713281700000|2024-04-16 15:35:00|38488.6|38481.6|38446.1|38439.1|38491.1|38484.1|38446.1|38439.1|273
1713282000000|2024-04-16 15:40:00|38443.6|38436.6|38481.1|38474.1|38491.1|38484.1|38443.6|38436.6|67
1713282300000|2024-04-16 15:45:00|38483.6|38476.6|38483.6|38476.6|38496.1|38489.1|38453.6|38446.6|151
1713282600000|2024-04-16 15:50:00|38486.1|38479.1|38546.1|38539.1|38548.6|38541.6|38483.6|38476.6|83
1713282900000|2024-04-16 15:55:00|38551.1|38544.1|38483.6|38476.6|38556.1|38549.1|38478.6|38471.6|67
1713283200000|2024-04-16 16:00:00|38486.1|38479.1|38433.6|38426.6|38486.1|38479.1|38421.1|38414.1|73
1713283500000|2024-04-16 16:05:00|38428.6|38421.6|38473.6|38466.6|38478.6|38471.6|38423.6|38416.6|63
1713283800000|2024-04-16 16:10:00|38476.1|38469.1|38486.1|38479.1|38488.6|38481.6|38461.1|38454.1|147
1713284100000|2024-04-16 16:15:00|38483.6|38476.6|38493.6|38486.6|38498.6|38491.6|38473.6|38466.6|88
1713284400000|2024-04-16 16:20:00|38491.1|38484.1|38486.1|38479.1|38498.6|38491.6|38476.1|38469.1|48
1713284700000|2024-04-16 16:25:00|38488.6|38481.6|38481.1|38474.1|38526.1|38519.1|38473.6|38466.6|62
1713285000000|2024-04-16 16:30:00|38476.1|38469.1|38478.6|38471.6|38513.6|38506.6|38476.1|38469.1|69
1713285300000|2024-04-16 16:35:00|38476.1|38469.1|38478.6|38471.6|38491.1|38484.1|38463.6|38456.6|76
1713285600000|2024-04-16 16:40:00|38481.1|38474.1|38461.1|38454.1|38506.1|38499.1|38456.1|38449.1|80
1713285900000|2024-04-16 16:45:00|38463.6|38456.6|38513.6|38506.6|38516.1|38509.1|38461.1|38454.1|41
1713286200000|2024-04-16 16:50:00|38511.1|38504.1|38491.1|38484.1|38526.1|38519.1|38491.1|38484.1|55
1713286500000|2024-04-16 16:55:00|38493.6|38486.6|38508.6|38501.6|38521.1|38514.1|38466.1|38459.1|73
1713286800000|2024-04-16 17:00:00|38511.1|38504.1|38481.1|38474.1|38518.6|38511.6|38471.1|38464.1|63
1713287100000|2024-04-16 17:05:00|38478.6|38471.6|38531.1|38524.1|38546.1|38539.1|38456.1|38449.1|94
1713287400000|2024-04-16 17:10:00|38533.6|38526.6|38533.6|38526.6|38541.1|38534.1|38491.1|38484.1|58
1713287700000|2024-04-16 17:15:00|38536.1|38529.1|38546.1|38539.1|38558.6|38551.6|38518.6|38511.6|46
1713288000000|2024-04-16 17:20:00|38543.6|38536.6|38541.1|38534.1|38571.1|38564.1|38536.1|38529.1|211
1713288300000|2024-04-16 17:25:00|38538.6|38531.6|38471.1|38464.1|38551.1|38544.1|38461.1|38454.1|179
1713288600000|2024-04-16 17:30:00|38476.1|38469.1|38456.1|38449.1|38491.1|38484.1|38353.6|38346.6|732
1713288900000|2024-04-16 17:35:00|38458.6|38451.6|38506.1|38499.1|38536.1|38529.1|38456.1|38449.1|305
1713289200000|2024-04-16 17:40:00|38508.6|38501.6|38526.1|38519.1|38566.1|38559.1|38508.6|38501.6|187
1713289500000|2024-04-16 17:45:00|38528.6|38521.6|38481.1|38474.1|38556.1|38549.1|38478.6|38471.6|118
1713289800000|2024-04-16 17:50:00|38483.6|38476.6|38508.6|38501.6|38526.1|38519.1|38441.1|38434.1|186
1713290100000|2024-04-16 17:55:00|38506.1|38499.1|38513.6|38506.6|38526.1|38519.1|38483.6|38476.6|46
1713290400000|2024-04-16 18:00:00|38516.1|38509.1|38541.1|38534.1|38546.1|38539.1|38496.1|38489.1|36
1713290700000|2024-04-16 18:05:00|38538.6|38531.6|38651.1|38644.1|38653.6|38646.6|38533.6|38526.6|256
1713291000000|2024-04-16 18:10:00|38648.6|38641.6|38531.1|38524.1|38651.1|38644.1|38531.1|38524.1|253
1713291300000|2024-04-16 18:15:00|38536.1|38529.1|38461.1|38454.1|38541.1|38534.1|38456.1|38449.1|142
1713291600000|2024-04-16 18:20:00|38463.6|38456.6|38438.6|38431.6|38471.1|38464.1|38401.1|38394.1|203
1713291900000|2024-04-16 18:25:00|38441.1|38434.1|38446.1|38439.1|38506.1|38499.1|38426.1|38419.1|295
1713292200000|2024-04-16 18:30:00|38448.6|38441.6|38521.1|38514.1|38526.1|38519.1|38446.1|38439.1|149
1713292500000|2024-04-16 18:35:00|38523.6|38516.6|38516.1|38509.1|38538.6|38531.6|38486.1|38479.1|55
1713292800000|2024-04-16 18:40:00|38513.6|38506.6|38523.6|38516.6|38536.1|38529.1|38496.1|38489.1|55
1713293100000|2024-04-16 18:45:00|38521.1|38514.1|38516.1|38509.1|38548.6|38541.6|38496.1|38489.1|39
1713293400000|2024-04-16 18:50:00|38518.6|38511.6|38563.6|38556.6|38578.6|38571.6|38511.1|38504.1|67
1713293700000|2024-04-16 18:55:00|38566.1|38559.1|38581.1|38574.1|38581.1|38574.1|38551.1|38544.1|84
1713294000000|2024-04-16 19:00:00|38583.6|38576.6|38546.1|38539.1|38588.6|38581.6|38541.1|38534.1|119
1713294300000|2024-04-16 19:05:00|38543.6|38536.6|38566.1|38559.1|38576.1|38569.1|38531.1|38524.1|96
1713294600000|2024-04-16 19:10:00|38563.6|38556.6|38558.6|38551.6|38581.1|38574.1|38553.6|38546.6|53
1713294900000|2024-04-16 19:15:00|38556.1|38549.1|38586.1|38579.1|38586.1|38579.1|38531.1|38524.1|64
1713295200000|2024-04-16 19:20:00|38583.6|38576.6|38588.6|38581.6|38596.1|38589.1|38561.1|38554.1|36
1713295500000|2024-04-16 19:25:00|38586.1|38579.1|38598.6|38591.6|38606.1|38599.1|38581.1|38574.1|16
1713295800000|2024-04-16 19:30:00|38596.1|38589.1|38488.6|38481.6|38596.1|38589.1|38486.1|38479.1|138
1713296100000|2024-04-16 19:35:00|38486.1|38479.1|38556.1|38549.1|38571.1|38564.1|38473.6|38466.6|188
1713296400000|2024-04-16 19:40:00|38553.6|38546.6|38548.6|38541.6|38561.1|38554.1|38523.6|38516.6|62
1713296700000|2024-04-16 19:45:00|38546.1|38539.1|38556.1|38549.1|38576.1|38569.1|38523.6|38516.6|37
1713297000000|2024-04-16 19:50:00|38553.6|38546.6|38546.1|38539.1|38568.6|38561.6|38531.1|38524.1|63
1713297300000|2024-04-16 19:55:00|38548.6|38541.6|38468.6|38461.6|38556.1|38549.1|38446.1|38439.1|298
1713297600000|2024-04-16 20:00:00|38466.1|38459.1|38473.6|38466.6|38476.1|38469.1|38441.1|38434.1|123
1713297900000|2024-04-16 20:05:00|38471.1|38464.1|38473.6|38466.6|38476.1|38469.1|38461.1|38454.1|30
1713298200000|2024-04-16 20:10:00|38476.1|38469.1|38483.6|38476.6|38491.1|38484.1|38471.1|38464.1|63
1713298500000|2024-04-16 20:15:00|38481.1|38474.1|38481.1|38474.1|38491.1|38484.1|38478.6|38471.6|28
1713298800000|2024-04-16 20:20:00|38483.6|38476.6|38498.6|38491.6|38503.6|38496.6|38483.6|38476.6|34
1713299100000|2024-04-16 20:25:00|38496.1|38489.1|38486.1|38479.1|38496.1|38489.1|38481.1|38474.1|21
1713299400000|2024-04-16 20:30:00|38488.6|38481.6|38501.1|38494.1|38506.1|38499.1|38488.6|38481.6|18
1713299700000|2024-04-16 20:35:00|38503.6|38496.6|38506.1|38499.1|38506.1|38499.1|38493.6|38486.6|19
1713300000000|2024-04-16 20:40:00|38503.6|38496.6|38498.6|38491.6|38506.1|38499.1|38496.1|38489.1|17
1713300300000|2024-04-16 20:45:00|38501.1|38494.1|38501.1|38494.1|38506.1|38499.1|38498.6|38491.6|17
1713300600000|2024-04-16 20:50:00|38496.1|38489.1|38511.1|38504.1|38511.1|38504.1|38491.1|38484.1|37
1713300900000|2024-04-16 20:55:00|38508.6|38501.6|38495.1|38480.1|38521.1|38514.1|38478.6|38470.1|99
1713301200000|2024-04-16 21:00:00|38492.6|38477.6|38485.1|38470.1|38515.1|38500.1|38482.6|38467.6|3
1713301800000|2024-04-16 21:10:00|38487.6|38472.6|38495.1|38465.1|38495.1|38475.1|38487.6|38465.1|14086
1713302400000|2024-04-16 21:20:00|38494.5|38464.5|38494.5|38464.5|38495.5|38465.5|38494.5|38464.5|0
1713303000000|2024-04-16 21:30:00|38494.9|38464.9|38494.5|38464.5|38494.9|38464.9|38494.5|38464.5|0
1713303300000|2024-04-16 21:35:00|38493.7|38463.7|38494.9|38464.9|38494.9|38464.9|38492.2|38462.2|0
1713303600000|2024-04-16 21:40:00|38496.3|38466.3|38497.1|38467.1|38497.1|38467.1|38495.9|38465.9|0
1713303900000|2024-04-16 21:45:00|38495.5|38465.5|38495.1|38465.1|38495.5|38465.5|38495.1|38465.1|0
1713304200000|2024-04-16 21:50:00|38495.7|38465.7|38495.5|38465.5|38495.9|38465.9|38495.3|38465.3|0
1713304500000|2024-04-16 21:55:00|38495.3|38465.3|38497.1|38467.1|38497.1|38467.1|38495.1|38465.1|0
1713304800000|2024-04-16 22:00:00|38496.2|38466.2|38527.6|38512.6|38532.6|38517.6|38496.2|38466.2|8
1713305100000|2024-04-16 22:05:00|38530.1|38515.1|38525.1|38510.1|38532.6|38517.6|38515.1|38500.1|6
1713305400000|2024-04-16 22:10:00|38527.6|38512.6|38540.1|38525.1|38540.1|38525.1|38525.1|38510.1|2
1713305700000|2024-04-16 22:15:00|38535.1|38520.1|38522.6|38507.6|38535.1|38520.1|38520.1|38505.1|18
1713306000000|2024-04-16 22:20:00|38525.1|38510.1|38525.1|38510.1|38525.1|38510.1|38525.1|38510.1|1
1713306600000|2024-04-16 22:30:00|38520.1|38505.1|38537.6|38522.6|38542.6|38527.6|38520.1|38505.1|21
1713306900000|2024-04-16 22:35:00|38540.1|38525.1|38542.6|38527.6|38542.6|38527.6|38540.1|38525.1|0
1713307200000|2024-04-16 22:40:00|38540.1|38525.1|38542.6|38527.6|38542.6|38527.6|38540.1|38525.1|1
1713307500000|2024-04-16 22:45:00|38545.1|38530.1|38557.6|38542.6|38557.6|38542.6|38545.1|38530.1|16
1713307800000|2024-04-16 22:50:00|38560.1|38545.1|38570.1|38555.1|38570.1|38555.1|38560.1|38545.1|8
1713308100000|2024-04-16 22:55:00|38565.1|38550.1|38565.1|38550.1|38565.1|38550.1|38565.1|38550.1|4
1713308400000|2024-04-16 23:00:00|38567.6|38552.6|38552.6|38537.6|38570.1|38555.1|38542.6|38527.6|24
1713308700000|2024-04-16 23:05:00|38550.1|38535.1|38552.6|38537.6|38555.1|38540.1|38542.6|38527.6|3
1713309000000|2024-04-16 23:10:00|||||||||3
1713309300000|2024-04-16 23:15:00|38555.1|38540.1|38590.1|38575.1|38592.6|38577.6|38555.1|38540.1|24
1713309600000|2024-04-16 23:20:00|||||||||3
1713309900000|2024-04-16 23:25:00|38592.6|38577.6|38600.1|38585.1|38610.1|38595.1|38592.6|38577.6|19
1713310200000|2024-04-16 23:30:00|38595.1|38580.1|38566.1|38559.1|38597.6|38582.6|38553.6|38546.6|17426
1713310500000|2024-04-16 23:35:00|38563.6|38556.6|38576.1|38569.1|38576.1|38569.1|38561.1|38554.1|74
1713310800000|2024-04-16 23:40:00|38581.1|38574.1|38621.1|38614.1|38636.1|38629.1|38578.6|38571.6|174
1713311100000|2024-04-16 23:45:00|38623.6|38616.6|38636.1|38629.1|38636.1|38629.1|38581.1|38574.1|215
1713311400000|2024-04-16 23:50:00|38633.6|38626.6|38628.6|38621.6|38656.1|38649.1|38613.6|38606.6|241
1713311700000|2024-04-16 23:55:00|38631.1|38624.1|38641.1|38634.1|38666.1|38659.1|38616.1|38609.1|170
1713312000000|2024-04-17 00:00:00|38643.6|38636.6|38556.1|38549.1|38651.1|38644.1|38551.1|38544.1|714
1713312300000|2024-04-17 00:05:00|38558.6|38551.6|38586.1|38579.1|38606.1|38599.1|38533.6|38526.6|563
1713312600000|2024-04-17 00:10:00|38588.6|38581.6|38516.1|38509.1|38593.6|38586.6|38516.1|38509.1|345
1713312900000|2024-04-17 00:15:00|38513.6|38506.6|38501.1|38494.1|38556.1|38549.1|38498.6|38491.6|400
1713313200000|2024-04-17 00:20:00|38498.6|38491.6|38461.1|38454.1|38511.1|38504.1|38461.1|38454.1|455
1713313500000|2024-04-17 00:25:00|38458.6|38451.6|38398.6|38391.6|38486.1|38479.1|38391.1|38384.1|379
1713313800000|2024-04-17 00:30:00|38401.1|38394.1|38251.1|38244.1|38401.1|38394.1|38223.6|38216.6|1052
1713314100000|2024-04-17 00:35:00|38253.6|38246.6|38213.6|38206.6|38301.1|38294.1|38183.6|38176.6|891
1713314400000|2024-04-17 00:40:00|38216.1|38209.1|38213.6|38206.6|38278.6|38271.6|38198.6|38191.6|703
1713314700000|2024-04-17 00:45:00|38211.1|38204.1|38278.6|38271.6|38288.6|38281.6|38193.6|38186.6|450
1713315000000|2024-04-17 00:50:00|38281.1|38274.1|38396.1|38389.1|38398.6|38391.6|38281.1|38274.1|467
1713315300000|2024-04-17 00:55:00|38393.6|38386.6|38281.1|38274.1|38396.1|38389.1|38266.1|38259.1|416
1713315600000|2024-04-17 01:00:00|38276.1|38269.1|38256.1|38249.1|38276.1|38269.1|38221.1|38214.1|515
1713315900000|2024-04-17 01:05:00|38253.6|38246.6|38226.1|38219.1|38311.1|38304.1|38223.6|38216.6|234
1713316200000|2024-04-17 01:10:00|38223.6|38216.6|38278.6|38271.6|38303.6|38296.6|38216.1|38209.1|260
1713316500000|2024-04-17 01:15:00|38276.1|38269.1|38226.1|38219.1|38303.6|38296.6|38218.6|38211.6|249
1713316800000|2024-04-17 01:20:00|38223.6|38216.6|38303.7|38296.7|38311.2|38304.2|38223.6|38216.6|202
1713317100000|2024-04-17 01:25:00|38301.2|38294.2|38236.2|38229.2|38308.7|38301.7|38233.7|38226.7|121
1713317400000|2024-04-17 01:30:00|38238.7|38231.7|38196.2|38189.2|38276.2|38269.2|38188.7|38181.7|471
1713317700000|2024-04-17 01:35:00|38193.7|38186.7|38196.2|38189.2|38238.7|38231.7|38181.2|38174.2|449
1713318000000|2024-04-17 01:40:00|38193.7|38186.7|38261.2|38254.2|38271.2|38264.2|38181.2|38174.2|305
1713318300000|2024-04-17 01:45:00|38258.7|38251.7|38276.2|38269.2|38293.7|38286.7|38228.7|38221.7|237
1713318600000|2024-04-17 01:50:00|38273.7|38266.7|38336.2|38329.2|38403.7|38396.7|38271.2|38264.2|419
1713318900000|2024-04-17 01:55:00|38338.7|38331.7|38386.2|38379.2|38386.2|38379.2|38321.2|38314.2|240
1713319200000|2024-04-17 02:00:00|38381.2|38374.2|38446.2|38439.2|38456.2|38449.2|38361.2|38354.2|285
1713319500000|2024-04-17 02:05:00|38443.7|38436.7|38396.2|38389.2|38456.2|38449.2|38371.2|38364.2|263
1713319800000|2024-04-17 02:10:00|38398.7|38391.7|38406.2|38399.2|38428.7|38421.7|38376.2|38369.2|230
1713320100000|2024-04-17 02:15:00|38408.7|38401.7|38398.7|38391.7|38431.2|38424.2|38383.7|38376.7|129
1713320400000|2024-04-17 02:20:00|38401.2|38394.2|38381.2|38374.2|38416.2|38409.2|38373.7|38366.7|157
1713320700000|2024-04-17 02:25:00|38383.7|38376.7|38416.2|38409.2|38421.2|38414.2|38368.7|38361.7|229
1713321000000|2024-04-17 02:30:00|38418.7|38411.7|38411.2|38404.2|38431.2|38424.2|38401.2|38394.2|133
1713321300000|2024-04-17 02:35:00|38408.7|38401.7|38446.2|38439.2|38446.2|38439.2|38401.2|38394.2|73
1713321600000|2024-04-17 02:40:00|38448.7|38441.7|38456.2|38449.2|38466.2|38459.2|38441.2|38434.2|266
1713321900000|2024-04-17 02:45:00|38453.7|38446.7|38471.2|38464.2|38471.2|38464.2|38446.2|38439.2|175
1713322200000|2024-04-17 02:50:00|38468.7|38461.7|38463.7|38456.7|38476.2|38469.2|38451.2|38444.2|76
1713322500000|2024-04-17 02:55:00|38466.2|38459.2|38493.7|38486.7|38501.2|38494.2|38466.2|38459.2|314
1713322800000|2024-04-17 03:00:00|38491.2|38484.2|38466.2|38459.2|38496.2|38489.2|38463.7|38456.7|128
1713323100000|2024-04-17 03:05:00|38471.2|38464.2|38461.2|38454.2|38491.2|38484.2|38456.2|38449.2|82
1713323400000|2024-04-17 03:10:00|38458.7|38451.7|38466.2|38459.2|38478.7|38471.7|38448.7|38441.7|78
1713323700000|2024-04-17 03:15:00|38463.7|38456.7|38446.2|38439.2|38471.2|38464.2|38443.7|38436.7|282
1713324000000|2024-04-17 03:20:00|38443.7|38436.7|38421.2|38414.2|38446.2|38439.2|38421.2|38414.2|53
1713324300000|2024-04-17 03:25:00|38423.7|38416.7|38441.2|38434.2|38446.2|38439.2|38423.7|38416.7|71
1713324600000|2024-04-17 03:30:00|38438.7|38431.7|38501.2|38494.2|38501.2|38494.2|38436.2|38429.2|189
1713324900000|2024-04-17 03:35:00|38498.7|38491.7|38511.2|38504.2|38528.7|38521.7|38476.2|38469.2|197
1713325200000|2024-04-17 03:40:00|38513.7|38506.7|38416.2|38409.2|38528.7|38521.7|38396.2|38389.2|626
1713325500000|2024-04-17 03:45:00|38418.7|38411.7|38416.2|38409.2|38456.2|38449.2|38396.2|38389.2|423
1713325800000|2024-04-17 03:50:00|38418.7|38411.7|38431.2|38424.2|38451.2|38444.2|38413.7|38406.7|272
1713326100000|2024-04-17 03:55:00|38428.7|38421.7|38476.2|38469.2|38488.7|38481.7|38426.2|38419.2|168
1713326400000|2024-04-17 04:00:00|38473.7|38466.7|38421.2|38414.2|38496.2|38489.2|38416.2|38409.2|157
1713326700000|2024-04-17 04:05:00|38423.7|38416.7|38376.2|38369.2|38428.7|38421.7|38371.2|38364.2|133
1713327000000|2024-04-17 04:10:00|38373.7|38366.7|38401.2|38394.2|38411.2|38404.2|38366.2|38359.2|104
1713327300000|2024-04-17 04:15:00|38403.7|38396.7|38386.2|38379.2|38413.7|38406.7|38361.2|38354.2|76
1713327600000|2024-04-17 04:20:00|38391.2|38384.2|38388.7|38381.7|38411.2|38404.2|38386.2|38379.2|82
1713327900000|2024-04-17 04:25:00|38386.2|38379.2|38361.2|38354.2|38396.2|38389.2|38356.2|38349.2|62
1713328200000|2024-04-17 04:30:00|38363.7|38356.7|38361.2|38354.2|38381.2|38374.2|38356.2|38349.2|74
1713328500000|2024-04-17 04:35:00|38358.7|38351.7|38341.2|38334.2|38376.2|38369.2|38331.2|38324.2|132
1713328800000|2024-04-17 04:40:00|38338.7|38331.7|38321.2|38314.2|38346.2|38339.2|38311.2|38304.2|98
1713329100000|2024-04-17 04:45:00|38318.7|38311.7|38316.2|38309.2|38321.2|38314.2|38301.2|38294.2|134
1713329400000|2024-04-17 04:50:00|38318.7|38311.7|38326.2|38319.2|38341.2|38334.2|38311.2|38304.2|165
1713329700000|2024-04-17 04:55:00|38328.7|38321.7|38356.2|38349.2|38358.7|38351.7|38326.2|38319.2|262
1713330000000|2024-04-17 05:00:00|38353.7|38346.7|38316.2|38309.2|38353.7|38346.7|38271.2|38264.2|744
1713330300000|2024-04-17 05:05:00|38313.7|38306.7|38293.7|38286.7|38316.2|38309.2|38261.2|38254.2|560
1713330600000|2024-04-17 05:10:00|38291.2|38284.2|38316.2|38309.2|38331.2|38324.2|38276.2|38269.2|261
1713330900000|2024-04-17 05:15:00|38313.7|38306.7|38278.7|38271.7|38316.2|38309.2|38276.2|38269.2|273
1713331200000|2024-04-17 05:20:00|38276.2|38269.2|38236.2|38229.2|38281.2|38274.2|38226.2|38219.2|413
1713331500000|2024-04-17 05:25:00|38238.7|38231.7|38251.2|38244.2|38276.2|38269.2|38236.2|38229.2|404
1713331800000|2024-04-17 05:30:00|38253.7|38246.7|38193.7|38186.7|38271.2|38264.2|38191.2|38184.2|313
1713332100000|2024-04-17 05:35:00|38191.2|38184.2|38213.7|38206.7|38216.2|38209.2|38151.2|38144.2|685
1713332400000|2024-04-17 05:40:00|38211.2|38204.2|38181.2|38174.2|38211.2|38204.2|38171.2|38164.2|330
1713332700000|2024-04-17 05:45:00|38186.2|38179.2|38136.2|38129.2|38186.2|38179.2|38121.2|38114.2|444
1713333000000|2024-04-17 05:50:00|38133.7|38126.7|38051.2|38044.2|38146.2|38139.2|38046.2|38039.2|966
1713333300000|2024-04-17 05:55:00|38048.7|38041.7|37993.7|37986.7|38066.2|38059.2|37991.2|37984.2|1541
1713333600000|2024-04-17 06:00:00|37996.2|37989.2|37906.2|37899.2|38001.2|37994.2|37891.2|37884.2|2018
1713333900000|2024-04-17 06:05:00|37908.7|37901.7|37908.7|37901.7|37946.2|37939.2|37876.2|37869.2|955
1713334200000|2024-04-17 06:10:00|37906.2|37899.2|37841.2|37834.2|37908.7|37901.7|37831.2|37824.2|1219
1713334500000|2024-04-17 06:15:00|37843.7|37836.7|37858.7|37851.7|37876.2|37869.2|37843.7|37836.7|362
1713334800000|2024-04-17 06:20:00|37861.2|37854.2|37888.7|37881.7|37891.2|37884.2|37861.2|37854.2|275
1713335100000|2024-04-17 06:25:00|37886.2|37879.2|37906.2|37899.2|37911.2|37904.2|37866.2|37859.2|400
1713335400000|2024-04-17 06:30:00|37903.7|37896.7|37908.7|37901.7|37916.2|37909.2|37901.2|37894.2|162
1713335700000|2024-04-17 06:35:00|37911.2|37904.2|37908.7|37901.7|37918.7|37911.7|37893.7|37886.7|65
1713336000000|2024-04-17 06:40:00|37911.2|37904.2|37913.7|37906.7|37916.2|37909.2|37891.2|37884.2|55
1713336300000|2024-04-17 06:45:00|37916.2|37909.2|37903.7|37896.7|37916.2|37909.2|37903.7|37896.7|43
1713336600000|2024-04-17 06:50:00|37901.2|37894.2|37898.7|37891.7|37913.7|37906.7|37893.7|37886.7|71
1713336900000|2024-04-17 06:55:00|37896.2|37889.2|37883.7|37876.7|37901.2|37894.2|37881.2|37874.2|76
1713337200000|2024-04-17 07:00:00|37881.2|37874.2|37926.2|37919.2|37931.2|37924.2|37866.2|37859.2|343
1713337500000|2024-04-17 07:05:00|37928.7|37921.7|37948.7|37941.7|37966.2|37959.2|37926.2|37919.2|303
1713337800000|2024-04-17 07:10:00|37953.7|37946.7|37963.7|37956.7|37966.2|37959.2|37933.7|37926.7|183
1713338100000|2024-04-17 07:15:00|37966.2|37959.2|37961.2|37954.2|37988.7|37981.7|37958.7|37951.7|167
1713338400000|2024-04-17 07:20:00|37958.7|37951.7|37966.2|37959.2|37973.7|37966.7|37941.2|37934.2|54
1713338700000|2024-04-17 07:25:00|37963.7|37956.7|37946.2|37939.2|37968.7|37961.7|37941.2|37934.2|150
1713339000000|2024-04-17 07:30:00|37943.7|37936.7|37926.2|37919.2|37966.2|37959.2|37926.2|37919.2|293
1713339300000|2024-04-17 07:35:00|37923.7|37916.7|37946.2|37939.2|37963.7|37956.7|37921.2|37914.2|151
1713339600000|2024-04-17 07:40:00|37948.7|37941.7|37976.2|37969.2|37981.2|37974.2|37938.7|37931.7|312
1713339900000|2024-04-17 07:45:00|37978.7|37971.7|37996.2|37989.2|38001.2|37994.2|37953.7|37946.7|177
1713340200000|2024-04-17 07:50:00|37991.2|37984.2|37986.2|37979.2|38003.7|37996.7|37971.2|37964.2|187
1713340500000|2024-04-17 07:55:00|37988.7|37981.7|37996.2|37989.2|38001.2|37994.2|37981.2|37974.2|120
1713340800000|2024-04-17 08:00:00|37998.7|37991.7|37988.7|37981.7|37998.7|37991.7|37961.2|37954.2|232
1713341100000|2024-04-17 08:05:00|37986.2|37979.2|37976.2|37969.2|38001.2|37994.2|37971.2|37964.2|143
1713341400000|2024-04-17 08:10:00|37973.7|37966.7|38021.2|38014.2|38023.7|38016.7|37971.2|37964.2|322
1713341700000|2024-04-17 08:15:00|38018.7|38011.7|38038.7|38031.7|38043.7|38036.7|38011.2|38004.2|175
1713342000000|2024-04-17 08:20:00|38036.2|38029.2|38061.2|38054.2|38061.2|38054.2|38026.2|38019.2|178
1713342300000|2024-04-17 08:25:00|38063.7|38056.7|38061.2|38054.2|38076.2|38069.2|38051.2|38044.2|131
1713342600000|2024-04-17 08:30:00|38058.7|38051.7|38073.7|38066.7|38076.2|38069.2|38036.2|38029.2|70
1713342900000|2024-04-17 08:35:00|38076.2|38069.2|38048.7|38041.7|38076.2|38069.2|38043.7|38036.7|50
1713343200000|2024-04-17 08:40:00|38051.2|38044.2|38066.2|38059.2|38073.7|38066.7|38046.2|38039.2|80
1713343500000|2024-04-17 08:45:00|38063.7|38056.7|38073.7|38066.7|38076.2|38069.2|38056.2|38049.2|39
1713343800000|2024-04-17 08:50:00|38076.2|38069.2|38096.2|38089.2|38096.2|38089.2|38061.2|38054.2|64
1713344100000|2024-04-17 08:55:00|38101.2|38094.2|38121.2|38114.2|38126.2|38119.2|38093.7|38086.7|113
1713344400000|2024-04-17 09:00:00|38118.7|38111.7|38076.2|38069.2|38118.7|38111.7|38051.2|38044.2|345
1713344700000|2024-04-17 09:05:00|38078.7|38071.7|38101.2|38094.2|38106.2|38099.2|38076.2|38069.2|27
1713345000000|2024-04-17 09:10:00|38098.7|38091.7|38076.2|38069.2|38111.2|38104.2|38076.2|38069.2|17
1713345300000|2024-04-17 09:15:00|38078.7|38071.7|38076.2|38069.2|38086.2|38079.2|38068.7|38061.7|26
1713345600000|2024-04-17 09:20:00|38073.7|38066.7|38093.7|38086.7|38096.2|38089.2|38066.2|38059.2|19
1713345900000|2024-04-17 09:25:00|38091.2|38084.2|38093.7|38086.7|38096.2|38089.2|38081.2|38074.2|41
1713346200000|2024-04-17 09:30:00|38096.2|38089.2|38096.2|38089.2|38116.2|38109.2|38093.7|38086.7|28
1713346500000|2024-04-17 09:35:00|38098.7|38091.7|38106.2|38099.2|38111.2|38104.2|38096.2|38089.2|21
1713346800000|2024-04-17 09:40:00|38108.7|38101.7|38096.2|38089.2|38108.7|38101.7|38091.2|38084.2|32
1713347100000|2024-04-17 09:45:00|38093.7|38086.7|38106.2|38099.2|38111.2|38104.2|38086.2|38079.2|25
1713347400000|2024-04-17 09:50:00|38103.7|38096.7|38136.2|38129.2|38141.2|38134.2|38101.2|38094.2|92
1713347700000|2024-04-17 09:55:00|38138.7|38131.7|38128.7|38121.7|38141.2|38134.2|38111.2|38104.2|47
1713348000000|2024-04-17 10:00:00|38131.2|38124.2|38138.7|38131.7|38141.2|38134.2|38123.7|38116.7|40
1713348300000|2024-04-17 10:05:00|38141.2|38134.2|38146.2|38139.2|38148.7|38141.7|38131.2|38124.2|31
1713348600000|2024-04-17 10:10:00|38148.7|38141.7|38143.7|38136.7|38156.2|38149.2|38141.2|38134.2|20
1713348900000|2024-04-17 10:15:00|38146.2|38139.2|38151.2|38144.2|38153.7|38146.7|38136.2|38129.2|32
1713349200000|2024-04-17 10:20:00|38146.2|38139.2|38136.2|38129.2|38146.2|38139.2|38121.2|38114.2|56
1713349500000|2024-04-17 10:25:00|38141.2|38134.2|38176.2|38169.2|38181.2|38174.2|38136.2|38129.2|150
1713349800000|2024-04-17 10:30:00|38178.7|38171.7|38166.2|38159.2|38211.2|38204.2|38163.7|38156.7|147
1713350100000|2024-04-17 10:35:00|38163.7|38156.7|38173.7|38166.7|38178.7|38171.7|38156.2|38149.2|36
1713350400000|2024-04-17 10:40:00|38176.2|38169.2|38183.7|38176.7|38186.2|38179.2|38171.2|38164.2|36
1713350700000|2024-04-17 10:45:00|38181.2|38174.2|38196.2|38189.2|38201.2|38194.2|38176.2|38169.2|24
1713351000000|2024-04-17 10:50:00|38193.7|38186.7|38171.2|38164.2|38196.2|38189.2|38171.2|38164.2|45
1713351300000|2024-04-17 10:55:00|38166.2|38159.2|38158.7|38151.7|38171.2|38164.2|38146.2|38139.2|74
1713351600000|2024-04-17 11:00:00|38161.2|38154.2|38171.2|38164.2|38171.2|38164.2|38151.2|38144.2|68
1713351900000|2024-04-17 11:05:00|38173.7|38166.7|38163.7|38156.7|38181.2|38174.2|38156.2|38149.2|37
1713352200000|2024-04-17 11:10:00|38166.2|38159.2|38153.7|38146.7|38173.7|38166.7|38151.2|38144.2|29
1713352500000|2024-04-17 11:15:00|38156.2|38149.2|38131.2|38124.2|38156.2|38149.2|38128.7|38121.7|42
1713352800000|2024-04-17 11:20:00|38133.7|38126.7|38106.2|38099.2|38133.7|38126.7|38101.2|38094.2|238
1713353100000|2024-04-17 11:25:00|38101.2|38094.2|38136.2|38129.2|38138.7|38131.7|38098.7|38091.7|42
1713353400000|2024-04-17 11:30:00|38141.2|38134.2|38143.7|38136.7|38153.7|38146.7|38118.7|38111.7|18
1713353700000|2024-04-17 11:35:00|38146.2|38139.2|38126.2|38119.2|38146.2|38139.2|38121.2|38114.2|5
1713354000000|2024-04-17 11:40:00|38121.2|38114.2|38123.7|38116.7|38126.2|38119.2|38101.2|38094.2|77
1713354300000|2024-04-17 11:45:00|38126.2|38119.2|38131.2|38124.2|38146.2|38139.2|38113.7|38106.7|12
1713354600000|2024-04-17 11:50:00|38133.7|38126.7|38121.2|38114.2|38136.2|38129.2|38116.2|38109.2|14
1713354900000|2024-04-17 11:55:00|38118.7|38111.7|38101.2|38094.2|38121.2|38114.2|38091.2|38084.2|31
1713355200000|2024-04-17 12:00:00|38103.7|38096.7|38096.2|38089.2|38106.2|38099.2|38073.7|38066.7|37
1713355500000|2024-04-17 12:05:00|38101.2|38094.2|38081.2|38074.2|38111.2|38104.2|38078.7|38071.7|29
1713355800000|2024-04-17 12:10:00|38078.7|38071.7|38081.2|38074.2|38081.2|38074.2|38051.2|38044.2|107
1713356100000|2024-04-17 12:15:00|38078.7|38071.7|38126.2|38119.2|38136.2|38129.2|38076.2|38069.2|45
1713356400000|2024-04-17 12:20:00|38128.7|38121.7|38066.2|38059.2|38128.7|38121.7|38066.2|38059.2|43
1713356700000|2024-04-17 12:25:00|38068.7|38061.7|38081.2|38074.2|38096.2|38089.2|38051.2|38044.2|65
1713357000000|2024-04-17 12:30:00|38078.7|38071.7|38098.7|38091.7|38101.2|38094.2|38073.7|38066.7|28
1713357300000|2024-04-17 12:35:00|38101.2|38094.2|38108.7|38101.7|38118.7|38111.7|38096.2|38089.2|43
1713357600000|2024-04-17 12:40:00|38111.2|38104.2|38113.7|38106.7|38121.2|38114.2|38093.7|38086.7|21
1713357900000|2024-04-17 12:45:00|38111.2|38104.2|38143.7|38136.7|38166.2|38159.2|38106.2|38099.2|84
1713358200000|2024-04-17 12:50:00|38141.2|38134.2|38146.2|38139.2|38161.2|38154.2|38131.2|38124.2|30
1713358500000|2024-04-17 12:55:00|38148.7|38141.7|38143.7|38136.7|38156.2|38149.2|38131.2|38124.2|39
1713358800000|2024-04-17 13:00:00|38146.2|38139.2|38151.2|38144.2|38161.2|38154.2|38136.2|38129.2|60
1713359100000|2024-04-17 13:05:00|38153.7|38146.7|38141.2|38134.2|38158.7|38151.7|38126.2|38119.2|69
1713359400000|2024-04-17 13:10:00|38138.7|38131.7|38193.7|38186.7|38196.2|38189.2|38138.7|38131.7|186
1713359700000|2024-04-17 13:15:00|38191.2|38184.2|38156.2|38149.2|38198.7|38191.7|38146.2|38139.2|163
1713360000000|2024-04-17 13:20:00|38158.7|38151.7|38153.7|38146.7|38168.7|38161.7|38146.2|38139.2|75
1713360300000|2024-04-17 13:25:00|38151.2|38144.2|38151.2|38144.2|38161.2|38154.2|38143.7|38136.7|80
1713360600000|2024-04-17 13:30:00|38153.7|38146.7|38116.2|38109.2|38161.2|38154.2|38113.7|38106.7|244
1713360900000|2024-04-17 13:35:00|38113.7|38106.7|38151.2|38144.2|38176.2|38169.2|38098.7|38091.7|148
1713361200000|2024-04-17 13:40:00|38148.7|38141.7|38186.2|38179.2|38201.2|38194.2|38113.7|38106.7|212
1713361500000|2024-04-17 13:45:00|38188.7|38181.7|38148.7|38141.7|38218.7|38211.7|38141.2|38134.2|145
1713361800000|2024-04-17 13:50:00|38146.2|38139.2|38131.2|38124.2|38173.7|38166.7|38118.7|38111.7|137
1713362100000|2024-04-17 13:55:00|38126.2|38119.2|38111.2|38104.2|38136.2|38129.2|38086.2|38079.2|203
1713362400000|2024-04-17 14:00:00|38106.2|38099.2|38046.2|38039.2|38106.2|38099.2|38026.2|38019.2|392
1713362700000|2024-04-17 14:05:00|38041.2|38034.2|38076.2|38069.2|38111.2|38104.2|38041.2|38034.2|360
1713363000000|2024-04-17 14:10:00|38073.7|38066.7|37971.2|37964.2|38086.2|38079.2|37966.2|37959.2|801
1713363300000|2024-04-17 14:15:00|37973.7|37966.7|37986.2|37979.2|38003.7|37996.7|37951.2|37944.2|281
1713363600000|2024-04-17 14:20:00|37988.7|37981.7|37986.2|37979.2|37993.7|37986.7|37933.7|37926.7|249
1713363900000|2024-04-17 14:25:00|37991.2|37984.2|38006.2|37999.2|38066.2|38059.2|37991.2|37984.2|360
1713364200000|2024-04-17 14:30:00|38008.7|38001.7|37981.2|37974.2|38026.2|38019.2|37976.2|37969.2|219
1713364500000|2024-04-17 14:35:00|37976.2|37969.2|37978.7|37971.7|38006.2|37999.2|37956.2|37949.2|234
1713364800000|2024-04-17 14:40:00|37981.2|37974.2|38008.7|38001.7|38021.2|38014.2|37961.2|37954.2|270
1713365100000|2024-04-17 14:45:00|38011.2|38004.2|38031.2|38024.2|38043.7|38036.7|37983.7|37976.7|141
1713365400000|2024-04-17 14:50:00|38033.7|38026.7|37886.2|37879.2|38033.7|38026.7|37886.2|37879.2|371
1713365700000|2024-04-17 14:55:00|37888.7|37881.7|37931.2|37924.2|37946.2|37939.2|37886.2|37879.2|334
1713366000000|2024-04-17 15:00:00|37928.7|37921.7|37991.2|37984.2|37993.7|37986.7|37921.2|37914.2|263
1713366300000|2024-04-17 15:05:00|37988.7|37981.7|37931.2|37924.2|37988.7|37981.7|37908.7|37901.7|341
1713366600000|2024-04-17 15:10:00|37928.7|37921.7|37921.2|37914.2|37953.7|37946.7|37908.7|37901.7|141
1713366900000|2024-04-17 15:15:00|37918.7|37911.7|37886.2|37879.2|37943.7|37936.7|37886.2|37879.2|191
1713367200000|2024-04-17 15:20:00|37891.2|37884.2|37913.7|37906.7|37931.2|37924.2|37881.2|37874.2|303
1713367500000|2024-04-17 15:25:00|37916.2|37909.2|37888.7|37881.7|37943.7|37936.7|37886.2|37879.2|98
1713367800000|2024-04-17 15:30:00|37891.2|37884.2|37836.2|37829.2|37891.2|37884.2|37821.2|37814.2|511
1713368100000|2024-04-17 15:35:00|37833.7|37826.7|37836.2|37829.2|37866.2|37859.2|37833.7|37826.7|359
1713368400000|2024-04-17 15:40:00|37838.7|37831.7|37861.2|37854.2|37881.2|37874.2|37836.2|37829.2|277
1713368700000|2024-04-17 15:45:00|37863.7|37856.7|37838.7|37831.7|37873.7|37866.7|37823.7|37816.7|125
1713369000000|2024-04-17 15:50:00|37841.2|37834.2|37861.2|37854.2|37868.7|37861.7|37826.2|37819.2|154
1713369300000|2024-04-17 15:55:00|37858.7|37851.7|37851.2|37844.2|37876.2|37869.2|37841.2|37834.2|63
1713369600000|2024-04-17 16:00:00|37848.7|37841.7|37746.2|37739.2|37848.7|37841.7|37743.7|37736.7|313
1713369900000|2024-04-17 16:05:00|37751.2|37744.2|37731.2|37724.2|37756.2|37749.2|37691.2|37684.2|420
1713370200000|2024-04-17 16:10:00|37733.7|37726.7|37796.2|37789.2|37803.7|37796.7|37731.2|37724.2|549
1713370500000|2024-04-17 16:15:00|37798.7|37791.7|37801.2|37794.2|37808.7|37801.7|37766.2|37759.2|124
1713370800000|2024-04-17 16:20:00|37796.2|37789.2|37776.2|37769.2|37826.2|37819.2|37776.2|37769.2|463
1713371100000|2024-04-17 16:25:00|37778.7|37771.7|37758.7|37751.7|37793.7|37786.7|37746.2|37739.2|293
1713371400000|2024-04-17 16:30:00|37761.2|37754.2|37761.2|37754.2|37771.2|37764.2|37716.2|37709.2|291
1713371700000|2024-04-17 16:35:00|37763.7|37756.7|37711.2|37704.2|37766.2|37759.2|37711.2|37704.2|262
1713372000000|2024-04-17 16:40:00|37708.7|37701.7|37631.2|37624.2|37726.2|37719.2|37628.7|37621.7|434
1713372300000|2024-04-17 16:45:00|37633.7|37626.7|37706.2|37699.2|37708.7|37701.7|37633.7|37626.7|215
1713372600000|2024-04-17 16:50:00|37703.7|37696.7|37701.2|37694.2|37716.2|37709.2|37676.2|37669.2|101
1713372900000|2024-04-17 16:55:00|37698.7|37691.7|37656.2|37649.2|37701.2|37694.2|37653.7|37646.7|136
1713373200000|2024-04-17 17:00:00|37658.7|37651.7|37706.2|37699.2|37716.2|37709.2|37648.7|37641.7|322
1713373500000|2024-04-17 17:05:00|37703.7|37696.7|37753.7|37746.7|37756.2|37749.2|37681.2|37674.2|227
1713373800000|2024-04-17 17:10:00|37756.2|37749.2|37736.2|37729.2|37768.7|37761.7|37726.2|37719.2|134
1713374100000|2024-04-17 17:15:00|37738.7|37731.7|37758.7|37751.7|37786.2|37779.2|37736.2|37729.2|291
1713374400000|2024-04-17 17:20:00|37756.2|37749.2|37766.2|37759.2|37788.7|37781.7|37751.2|37744.2|132
1713374700000|2024-04-17 17:25:00|37768.7|37761.7|37793.7|37786.7|37793.7|37786.7|37751.2|37744.2|61
1713375000000|2024-04-17 17:30:00|37791.2|37784.2|37776.2|37769.2|37816.2|37809.2|37763.7|37756.7|136
1713375300000|2024-04-17 17:35:00|37778.7|37771.7|37793.7|37786.7|37811.2|37804.2|37771.2|37764.2|138
1713375600000|2024-04-17 17:40:00|37796.2|37789.2|37781.2|37774.2|37811.2|37804.2|37756.2|37749.2|145
1713375900000|2024-04-17 17:45:00|37778.7|37771.7|37806.2|37799.2|37806.2|37799.2|37746.2|37739.2|95
1713376200000|2024-04-17 17:50:00|37808.7|37801.7|37821.2|37814.2|37836.2|37829.2|37766.2|37759.2|143
1713376500000|2024-04-17 17:55:00|37818.7|37811.7|37846.2|37839.2|37846.2|37839.2|37816.2|37809.2|114
1713376800000|2024-04-17 18:00:00|37843.7|37836.7|37851.2|37844.2|37856.2|37849.2|37818.7|37811.7|166
1713377100000|2024-04-17 18:05:00|37848.7|37841.7|37843.7|37836.7|37856.2|37849.2|37826.2|37819.2|239
1713377400000|2024-04-17 18:10:00|37846.2|37839.2|37811.2|37804.2|37846.2|37839.2|37796.2|37789.2|140
1713377700000|2024-04-17 18:15:00|37813.7|37806.7|37816.2|37809.2|37841.2|37834.2|37776.2|37769.2|124
1713378000000|2024-04-17 18:20:00|37813.7|37806.7|37788.7|37781.7|37816.2|37809.2|37776.2|37769.2|106
1713378300000|2024-04-17 18:25:00|37786.2|37779.2|37801.2|37794.2|37841.2|37834.2|37776.2|37769.2|93
1713378600000|2024-04-17 18:30:00|37803.7|37796.7|37796.2|37789.2|37811.2|37804.2|37783.7|37776.7|87
1713378900000|2024-04-17 18:35:00|37798.7|37791.7|37811.2|37804.2|37826.2|37819.2|37766.2|37759.2|129
1713379200000|2024-04-17 18:40:00|37813.7|37806.7|37916.2|37909.2|37918.7|37911.7|37811.2|37804.2|274
1713379500000|2024-04-17 18:45:00|37913.7|37906.7|37858.7|37851.7|37923.7|37916.7|37846.2|37839.2|374
1713379800000|2024-04-17 18:50:00|37861.2|37854.2|37753.7|37746.7|37871.2|37864.2|37741.2|37734.2|502
1713380100000|2024-04-17 18:55:00|37751.2|37744.2|37766.2|37759.2|37796.2|37789.2|37743.7|37736.7|214
1713380400000|2024-04-17 19:00:00|37761.2|37754.2|37726.2|37719.2|37766.2|37759.2|37726.2|37719.2|149
1713380700000|2024-04-17 19:05:00|37728.7|37721.7|37741.2|37734.2|37753.7|37746.7|37716.2|37709.2|172
1713381000000|2024-04-17 19:10:00|37743.7|37736.7|37711.2|37704.2|37756.2|37749.2|37708.7|37701.7|168
1713381300000|2024-04-17 19:15:00|37716.2|37709.2|37736.2|37729.2|37773.7|37766.7|37716.2|37709.2|156
1713381600000|2024-04-17 19:20:00|37738.7|37731.7|37731.2|37724.2|37758.7|37751.7|37716.2|37709.2|124
1713381900000|2024-04-17 19:25:00|37733.7|37726.7|37728.7|37721.7|37751.2|37744.2|37716.2|37709.2|121
1713382200000|2024-04-17 19:30:00|37731.2|37724.2|37771.2|37764.2|37781.2|37774.2|37731.2|37724.2|99
1713382500000|2024-04-17 19:35:00|37768.7|37761.7|37743.7|37736.7|37768.7|37761.7|37718.7|37711.7|55
1713382800000|2024-04-17 19:40:00|37746.2|37739.2|37793.7|37786.7|37801.2|37794.2|37711.2|37704.2|91
1713383100000|2024-04-17 19:45:00|37796.2|37789.2|37831.2|37824.2|37841.2|37834.2|37778.7|37771.7|127
1713383400000|2024-04-17 19:50:00|37833.7|37826.7|37816.2|37809.2|37833.7|37826.7|37776.2|37769.2|175
1713383700000|2024-04-17 19:55:00|37811.2|37804.2|37771.2|37764.2|37821.2|37814.2|37766.2|37759.2|281
1713384000000|2024-04-17 20:00:00|37768.7|37761.7|37761.2|37754.2|37776.2|37769.2|37736.2|37729.2|154
1713384300000|2024-04-17 20:05:00|37763.7|37756.7|37758.7|37751.7|37766.2|37759.2|37746.2|37739.2|13
1713384600000|2024-04-17 20:10:00|37756.2|37749.2|37736.2|37729.2|37758.7|37751.7|37736.2|37729.2|18
1713384900000|2024-04-17 20:15:00|37738.7|37731.7|37738.7|37731.7|37746.2|37739.2|37723.7|37716.7|58
1713385200000|2024-04-17 20:20:00|37736.2|37729.2|37743.7|37736.7|37743.7|37736.7|37736.2|37729.2|16
1713385500000|2024-04-17 20:25:00|37746.2|37739.2|37756.2|37749.2|37761.2|37754.2|37746.2|37739.2|13
1713385800000|2024-04-17 20:30:00|37758.7|37751.7|37746.2|37739.2|37758.7|37751.7|37746.2|37739.2|6
1713386100000|2024-04-17 20:35:00|37756.2|37749.2|37748.7|37741.7|37756.2|37749.2|37746.2|37739.2|24
1713386400000|2024-04-17 20:40:00|37746.2|37739.2|37741.2|37734.2|37751.2|37744.2|37736.2|37729.2|10
1713386700000|2024-04-17 20:45:00|37746.2|37739.2|37741.2|37734.2|37751.2|37744.2|37736.2|37729.2|13
1713387000000|2024-04-17 20:50:00|37743.7|37736.7|37738.7|37731.7|37746.2|37739.2|37736.2|37729.2|12
1713387300000|2024-04-17 20:55:00|37736.2|37729.2|37727.7|37712.7|37743.7|37736.7|37721.2|37707.7|43
1713387600000|2024-04-17 21:00:00|37730.2|37715.2|37750.2|37735.2|37750.2|37735.2|37725.2|37710.2|3
1713387900000|2024-04-17 21:05:00|37752.7|37737.7|37745.2|37730.2|37755.2|37740.2|37745.2|37730.2|2
1713388200000|2024-04-17 21:10:00|37752.7|37722.7|37752.7|37722.7|37752.7|37722.7|37752.7|37722.7|11832
1713388500000|2024-04-17 21:15:00|37753.7|37723.7|37752.7|37722.7|37754.1|37724.1|37751.8|37721.8|0
1713388800000|2024-04-17 21:20:00|37752.5|37722.5|37753.1|37723.1|37754.1|37724.1|37751.8|37721.8|0
1713389100000|2024-04-17 21:25:00|37752.3|37722.3|37755.4|37725.4|37755.4|37725.4|37752.3|37722.3|0
1713389400000|2024-04-17 21:30:00|37755.6|37725.6|37753|37723|37758.5|37728.5|37753|37723|0
1713389700000|2024-04-17 21:35:00|37752.8|37722.8|37751.6|37721.6|37752.8|37722.8|37750.7|37720.7|0
1713390000000|2024-04-17 21:40:00|37750.9|37720.9|37752|37722|37752.4|37722.4|37750.5|37720.5|0
1713390300000|2024-04-17 21:45:00|37752.2|37722.2|37749.7|37719.7|37752.4|37722.4|37749.7|37719.7|0
1713390600000|2024-04-17 21:50:00|37750.1|37720.1|37751.4|37721.4|37751.4|37721.4|37750.1|37720.1|0
1713390900000|2024-04-17 21:55:00|37751.2|37721.2|37750.9|37720.9|37751.6|37721.6|37750.9|37720.9|0
1713391200000|2024-04-17 22:00:00|37754.8|37724.8|37782.7|37767.7|37785.2|37770.2|37753.5|37723.5|21
1713391500000|2024-04-17 22:05:00|37780.2|37765.2|37785.2|37770.2|37785.2|37770.2|37780.2|37765.2|4
1713391800000|2024-04-17 22:10:00|37787.7|37772.7|37785.2|37770.2|37790.2|37775.2|37785.2|37770.2|8
1713392100000|2024-04-17 22:15:00|37787.7|37772.7|37780.2|37765.2|37787.7|37772.7|37775.2|37760.2|4
1713392400000|2024-04-17 22:20:00|37782.7|37767.7|37785.2|37770.2|37785.2|37770.2|37777.7|37762.7|2
1713392700000|2024-04-17 22:25:00|37777.7|37762.7|37782.7|37767.7|37782.7|37767.7|37777.7|37762.7|7
1713393000000|2024-04-17 22:30:00|37785.2|37770.2|37782.7|37767.7|37785.2|37770.2|37782.7|37767.7|2
1713393600000|2024-04-17 22:40:00|37780.2|37765.2|37782.7|37767.7|37787.7|37772.7|37780.2|37765.2|10
1713393900000|2024-04-17 22:45:00|37785.2|37770.2|37782.7|37767.7|37787.7|37772.7|37782.7|37767.7|0
1713394500000|2024-04-17 22:55:00|37785.2|37770.2|37787.7|37772.7|37790.2|37775.2|37785.2|37770.2|1
1713394800000|2024-04-17 23:00:00|37790.2|37775.2|37792.7|37777.7|37797.7|37782.7|37777.7|37762.7|35
1713395100000|2024-04-17 23:05:00|37795.2|37780.2|37787.7|37772.7|37795.2|37780.2|37787.7|37772.7|2
1713395400000|2024-04-17 23:10:00|37790.2|37775.2|37782.7|37767.7|37790.2|37775.2|37782.7|37767.7|0
1713395700000|2024-04-17 23:15:00|37780.2|37765.2|37750.2|37735.2|37780.2|37765.2|37750.2|37735.2|21
1713396000000|2024-04-17 23:20:00|37752.7|37737.7|37745.2|37730.2|37752.7|37737.7|37732.7|37717.7|18
1713396300000|2024-04-17 23:25:00|37747.7|37732.7|37747.7|37732.7|37752.7|37737.7|37745.2|37730.2|3
1713396600000|2024-04-17 23:30:00|37750.2|37735.2|37706.2|37699.2|37752.7|37737.7|37681.2|37674.2|27102
1713396900000|2024-04-17 23:35:00|37701.2|37694.2|37696.2|37689.2|37703.7|37696.7|37681.2|37674.2|151
1713397200000|2024-04-17 23:40:00|37701.2|37694.2|37736.2|37729.2|37743.7|37736.7|37701.2|37694.2|290
1713397500000|2024-04-17 23:45:00|37738.7|37731.7|37716.2|37709.2|37766.2|37759.2|37698.7|37691.7|469
1713397800000|2024-04-17 23:50:00|37713.7|37706.7|37771.2|37764.2|37771.2|37764.2|37711.2|37704.2|171
1713398100000|2024-04-17 23:55:00|37776.2|37769.2|37781.2|37774.2|37808.7|37801.7|37756.2|37749.2|443
1713398400000|2024-04-18 00:00:00|37763.7|37756.7|37723.7|37716.7|37768.7|37761.7|37688.7|37681.7|1330
1713398700000|2024-04-18 00:05:00|37726.2|37719.2|37761.1|37754.1|37781.1|37774.1|37711.2|37704.2|1117
1713399000000|2024-04-18 00:10:00|37758.6|37751.6|37666.1|37659.1|37758.6|37751.6|37658.6|37651.6|1016
1713399300000|2024-04-18 00:15:00|37668.6|37661.6|37676.1|37669.1|37728.6|37721.6|37661.1|37654.1|1023
1713399600000|2024-04-18 00:20:00|37678.6|37671.6|37786.1|37779.1|37793.6|37786.6|37676.1|37669.1|711
1713399900000|2024-04-18 00:25:00|37781.1|37774.1|37806.1|37799.1|37893.6|37886.6|37776.1|37769.1|832
1713400200000|2024-04-18 00:30:00|37803.6|37796.6|37833.6|37826.6|37871.1|37864.1|37776.1|37769.1|580
1713400500000|2024-04-18 00:35:00|37836.1|37829.1|37836.1|37829.1|37876.1|37869.1|37811.1|37804.1|563
1713400800000|2024-04-18 00:40:00|37831.1|37824.1|37751.1|37744.1|37856.1|37849.1|37738.6|37731.6|732
1713401100000|2024-04-18 00:45:00|37756.1|37749.1|37726.1|37719.1|37793.6|37786.6|37711.1|37704.1|455
1713401400000|2024-04-18 00:50:00|37723.6|37716.6|37778.6|37771.6|37788.6|37781.6|37701.1|37694.1|354
1713401700000|2024-04-18 00:55:00|37776.1|37769.1|37841.1|37834.1|37846.1|37839.1|37776.1|37769.1|218
1713402000000|2024-04-18 01:00:00|37843.6|37836.6|37896.1|37889.1|37906.1|37899.1|37826.1|37819.1|357
1713402300000|2024-04-18 01:05:00|37893.6|37886.6|37848.6|37841.6|37908.6|37901.6|37821.1|37814.1|244
1713402600000|2024-04-18 01:10:00|37851.1|37844.1|37906.1|37899.1|37916.1|37909.1|37848.6|37841.6|334
1713402900000|2024-04-18 01:15:00|37908.6|37901.6|37903.6|37896.6|37936.1|37929.1|37886.1|37879.1|304
1713403200000|2024-04-18 01:20:00|37906.1|37899.1|37873.6|37866.6|37931.1|37924.1|37843.6|37836.6|361
1713403500000|2024-04-18 01:25:00|37876.1|37869.1|37866.1|37859.1|37916.1|37909.1|37861.1|37854.1|222
1713403800000|2024-04-18 01:30:00|37861.1|37854.1|37843.6|37836.6|37886.1|37879.1|37823.6|37816.6|276
1713404100000|2024-04-18 01:35:00|37841.1|37834.1|37816.1|37809.1|37868.6|37861.6|37808.6|37801.6|260
1713404400000|2024-04-18 01:40:00|37818.6|37811.6|37866.1|37859.1|37873.6|37866.6|37788.6|37781.6|197
1713404700000|2024-04-18 01:45:00|37863.6|37856.6|37913.6|37906.6|37926.1|37919.1|37863.6|37856.6|231
1713405000000|2024-04-18 01:50:00|37911.1|37904.1|37908.6|37901.6|37946.1|37939.1|37891.1|37884.1|219
1713405300000|2024-04-18 01:55:00|37911.1|37904.1|37971.1|37964.1|37978.6|37971.6|37903.6|37896.6|207
1713405600000|2024-04-18 02:00:00|37973.6|37966.6|38003.6|37996.6|38006.1|37999.1|37941.1|37934.1|275
1713405900000|2024-04-18 02:05:00|38006.1|37999.1|38026.1|38019.1|38046.1|38039.1|37991.1|37984.1|512
1713406200000|2024-04-18 02:10:00|38023.6|38016.6|38021.1|38014.1|38056.1|38049.1|37993.6|37986.6|277
1713406500000|2024-04-18 02:15:00|38018.6|38011.6|38051.1|38044.1|38061.1|38054.1|37981.1|37974.1|181
1713406800000|2024-04-18 02:20:00|38053.6|38046.6|38066.1|38059.1|38076.1|38069.1|38038.6|38031.6|227
1713407100000|2024-04-18 02:25:00|38068.6|38061.6|38091.1|38084.1|38096.1|38089.1|38061.1|38054.1|248
1713407400000|2024-04-18 02:30:00|38088.6|38081.6|38101.1|38094.1|38121.1|38114.1|38071.1|38064.1|394
1713407700000|2024-04-18 02:35:00|38098.6|38091.6|38106.1|38099.1|38111.1|38104.1|38088.6|38081.6|225
1713408000000|2024-04-18 02:40:00|38108.6|38101.6|38116.1|38109.1|38121.1|38114.1|38098.6|38091.6|150
1713408300000|2024-04-18 02:45:00|38118.6|38111.6|38106.1|38099.1|38141.1|38134.1|38101.1|38094.1|139
1713408600000|2024-04-18 02:50:00|38103.6|38096.6|38106.1|38099.1|38111.1|38104.1|38091.1|38084.1|212
1713408900000|2024-04-18 02:55:00|38108.6|38101.6|38116.1|38109.1|38126.1|38119.1|38093.6|38086.6|239
1713409200000|2024-04-18 03:00:00|38118.6|38111.6|38121.1|38114.1|38136.1|38129.1|38106.1|38099.1|128
1713409500000|2024-04-18 03:05:00|38123.6|38116.6|38123.6|38116.6|38128.6|38121.6|38111.1|38104.1|58
1713409800000|2024-04-18 03:10:00|38121.1|38114.1|38106.1|38099.1|38126.1|38119.1|38101.1|38094.1|83
1713410100000|2024-04-18 03:15:00|38108.6|38101.6|38076.1|38069.1|38111.1|38104.1|38076.1|38069.1|191
1713410400000|2024-04-18 03:20:00|38078.6|38071.6|38106.1|38099.1|38121.1|38114.1|38076.1|38069.1|132
1713410700000|2024-04-18 03:25:00|38108.6|38101.6|38126.1|38119.1|38136.1|38129.1|38106.1|38099.1|176
1713411000000|2024-04-18 03:30:00|38128.6|38121.6|38166.1|38159.1|38171.1|38164.1|38128.6|38121.6|387
1713411300000|2024-04-18 03:35:00|38168.6|38161.6|38101.1|38094.1|38181.1|38174.1|38101.1|38094.1|236
1713411600000|2024-04-18 03:40:00|38103.6|38096.6|38151.1|38144.1|38153.6|38146.6|38103.6|38096.6|238
1713411900000|2024-04-18 03:45:00|38148.6|38141.6|38111.1|38104.1|38156.1|38149.1|38106.1|38099.1|179
1713412200000|2024-04-18 03:50:00|38113.6|38106.6|38121.1|38114.1|38141.1|38134.1|38096.1|38089.1|127
1713412500000|2024-04-18 03:55:00|38123.6|38116.6|38133.6|38126.6|38146.1|38139.1|38118.6|38111.6|112
1713412800000|2024-04-18 04:00:00|38136.1|38129.1|38133.6|38126.6|38146.1|38139.1|38106.1|38099.1|123
1713413100000|2024-04-18 04:05:00|38131.1|38124.1|38161.1|38154.1|38171.1|38164.1|38131.1|38124.1|149
1713413400000|2024-04-18 04:10:00|38163.6|38156.6|38188.6|38181.6|38206.1|38199.1|38161.1|38154.1|293
1713413700000|2024-04-18 04:15:00|38191.1|38184.1|38181.1|38174.1|38191.1|38184.1|38161.1|38154.1|117
1713414000000|2024-04-18 04:20:00|38178.6|38171.6|38186.1|38179.1|38203.6|38196.6|38173.6|38166.6|146
1713414300000|2024-04-18 04:25:00|38183.6|38176.6|38166.1|38159.1|38186.1|38179.1|38153.6|38146.6|78
1713414600000|2024-04-18 04:30:00|38168.6|38161.6|38148.6|38141.6|38173.6|38166.6|38148.6|38141.6|63
1713414900000|2024-04-18 04:35:00|38151.1|38144.1|38116.1|38109.1|38151.1|38144.1|38116.1|38109.1|173
1713415200000|2024-04-18 04:40:00|38118.6|38111.6|38116.1|38109.1|38136.1|38129.1|38108.6|38101.6|95
1713415500000|2024-04-18 04:45:00|38113.6|38106.6|38101.1|38094.1|38116.1|38109.1|38088.6|38081.6|115
1713415800000|2024-04-18 04:50:00|38098.6|38091.6|38091.1|38084.1|38106.1|38099.1|38076.1|38069.1|144
1713416100000|2024-04-18 04:55:00|38086.1|38079.1|38093.6|38086.6|38101.1|38094.1|38076.1|38069.1|144
1713416400000|2024-04-18 05:00:00|38096.1|38089.1|38046.1|38039.1|38096.1|38089.1|38043.6|38036.6|216
1713416700000|2024-04-18 05:05:00|38043.6|38036.6|38066.1|38059.1|38078.6|38071.6|38031.1|38024.1|227
1713417000000|2024-04-18 05:10:00|38063.6|38056.6|38103.6|38096.6|38111.1|38104.1|38063.6|38056.6|201
1713417300000|2024-04-18 05:15:00|38106.1|38099.1|38103.6|38096.6|38113.6|38106.6|38088.6|38081.6|109
1713417600000|2024-04-18 05:20:00|38101.1|38094.1|38116.1|38109.1|38118.6|38111.6|38041.1|38034.1|383
1713417900000|2024-04-18 05:25:00|38111.1|38104.1|38133.6|38126.6|38141.1|38134.1|38111.1|38104.1|254
1713418200000|2024-04-18 05:30:00|38131.1|38124.1|38226.1|38219.1|38241.1|38234.1|38123.6|38116.6|592
1713418500000|2024-04-18 05:35:00|38221.1|38214.1|38201.1|38194.1|38233.6|38226.6|38186.1|38179.1|465
1713418800000|2024-04-18 05:40:00|38203.6|38196.6|38173.6|38166.6|38216.1|38209.1|38146.1|38139.1|358
1713419100000|2024-04-18 05:45:00|38171.1|38164.1|38156.1|38149.1|38173.6|38166.6|38146.1|38139.1|225
1713419400000|2024-04-18 05:50:00|38158.6|38151.6|38111.1|38104.1|38166.1|38159.1|38101.1|38094.1|353
1713419700000|2024-04-18 05:55:00|38108.6|38101.6|38071.1|38064.1|38116.1|38109.1|38066.1|38059.1|672
1713420000000|2024-04-18 06:00:00|38086.1|38079.1|38148.6|38141.6|38148.6|38141.6|38078.6|38071.6|975
1713420300000|2024-04-18 06:05:00|38146.1|38139.1|38146.1|38139.1|38161.1|38154.1|38101.1|38094.1|521
1713420600000|2024-04-18 06:10:00|38143.6|38136.6|38168.6|38161.6|38171.1|38164.1|38131.1|38124.1|296
1713420900000|2024-04-18 06:15:00|38171.1|38164.1|38148.6|38141.6|38171.1|38164.1|38138.6|38131.6|242
1713421200000|2024-04-18 06:20:00|38151.1|38144.1|38191.1|38184.1|38191.1|38184.1|38146.1|38139.1|366
1713421500000|2024-04-18 06:25:00|38193.6|38186.6|38171.1|38164.1|38193.6|38186.6|38161.1|38154.1|78
1713421800000|2024-04-18 06:30:00|38173.6|38166.6|38166.1|38159.1|38173.6|38166.6|38166.1|38159.1|66
1713422100000|2024-04-18 06:35:00|38163.6|38156.6|38161.1|38154.1|38168.6|38161.6|38161.1|38154.1|23
1713422400000|2024-04-18 06:40:00|38163.6|38156.6|38168.6|38161.6|38178.6|38171.6|38163.6|38156.6|77
1713422700000|2024-04-18 06:45:00|38166.1|38159.1|38178.6|38171.6|38178.6|38171.6|38161.1|38154.1|19
1713423000000|2024-04-18 06:50:00|38176.1|38169.1|38171.1|38164.1|38178.6|38171.6|38171.1|38164.1|27
1713423300000|2024-04-18 06:55:00|38168.6|38161.6|38183.6|38176.6|38196.1|38189.1|38168.6|38161.6|41
1713423600000|2024-04-18 07:00:00|38186.1|38179.1|38171.1|38164.1|38186.1|38179.1|38168.6|38161.6|48
1713423900000|2024-04-18 07:05:00|38168.6|38161.6|38171.1|38164.1|38171.1|38164.1|38161.1|38154.1|68
1713424200000|2024-04-18 07:10:00|38168.6|38161.6|38173.6|38166.6|38181.1|38174.1|38163.6|38156.6|44
1713424500000|2024-04-18 07:15:00|38176.1|38169.1|38163.6|38156.6|38183.6|38176.6|38161.1|38154.1|44
1713424800000|2024-04-18 07:20:00|38161.1|38154.1|38171.1|38164.1|38178.6|38171.6|38161.1|38154.1|10
1713425100000|2024-04-18 07:25:00|38168.6|38161.6|38186.1|38179.1|38196.1|38189.1|38168.6|38161.6|250
1713425400000|2024-04-18 07:30:00|38188.6|38181.6|38173.6|38166.6|38223.6|38216.6|38168.6|38161.6|147
1713425700000|2024-04-18 07:35:00|38171.1|38164.1|38136.1|38129.1|38191.1|38184.1|38136.1|38129.1|177
1713426000000|2024-04-18 07:40:00|38133.6|38126.6|38133.6|38126.6|38151.1|38144.1|38118.6|38111.6|99
1713426300000|2024-04-18 07:45:00|38131.1|38124.1|38126.1|38119.1|38141.1|38134.1|38106.1|38099.1|82
1713426600000|2024-04-18 07:50:00|38121.1|38114.1|38141.1|38134.1|38151.1|38144.1|38116.1|38109.1|133
1713426900000|2024-04-18 07:55:00|38138.6|38131.6|38128.6|38121.6|38151.1|38144.1|38126.1|38119.1|38
1713427200000|2024-04-18 08:00:00|38126.1|38119.1|38113.6|38106.6|38146.1|38139.1|38111.1|38104.1|44
1713427500000|2024-04-18 08:05:00|38111.1|38104.1|38101.1|38094.1|38133.6|38126.6|38091.1|38084.1|120
1713427800000|2024-04-18 08:10:00|38098.6|38091.6|38101.1|38094.1|38106.1|38099.1|38066.1|38059.1|146
1713428100000|2024-04-18 08:15:00|38103.6|38096.6|38091.1|38084.1|38108.6|38101.6|38081.1|38074.1|25
1713428400000|2024-04-18 08:20:00|38086.1|38079.1|38063.6|38056.6|38103.6|38096.6|38053.6|38046.6|59
1713428700000|2024-04-18 08:25:00|38061.1|38054.1|38078.6|38071.6|38106.1|38099.1|38061.1|38054.1|644
1713429000000|2024-04-18 08:30:00|38076.1|38069.1|38093.6|38086.6|38101.1|38094.1|38076.1|38069.1|143
1713429300000|2024-04-18 08:35:00|38096.1|38089.1|38066.1|38059.1|38098.6|38091.6|38066.1|38059.1|83
1713429600000|2024-04-18 08:40:00|38063.6|38056.6|38081.1|38074.1|38086.1|38079.1|38061.1|38054.1|19
1713429900000|2024-04-18 08:45:00|38078.6|38071.6|38111.1|38104.1|38113.6|38106.6|38076.1|38069.1|59
1713430200000|2024-04-18 08:50:00|38113.6|38106.6|38091.1|38084.1|38116.1|38109.1|38091.1|38084.1|24
1713430500000|2024-04-18 08:55:00|38088.6|38081.6|38081.1|38074.1|38096.1|38089.1|38063.6|38056.6|19
1713430800000|2024-04-18 09:00:00|38078.6|38071.6|38073.6|38066.6|38086.1|38079.1|38061.1|38054.1|144
1713431100000|2024-04-18 09:05:00|38071.1|38064.1|38056.1|38049.1|38073.6|38066.6|38051.1|38044.1|70
1713431400000|2024-04-18 09:10:00|38051.1|38044.1|38063.6|38056.6|38076.1|38069.1|38051.1|38044.1|21
1713431700000|2024-04-18 09:15:00|38061.1|38054.1|38041.1|38034.1|38063.6|38056.6|38036.1|38029.1|50
1713432000000|2024-04-18 09:20:00|38038.6|38031.6|38021.1|38014.1|38056.1|38049.1|38011.1|38004.1|202
1713432300000|2024-04-18 09:25:00|38018.6|38011.6|37983.6|37976.6|38018.6|38011.6|37973.6|37966.6|121
1713432600000|2024-04-18 09:30:00|37986.1|37979.1|37991.1|37984.1|38001.1|37994.1|37968.6|37961.6|62
1713432900000|2024-04-18 09:35:00|37993.6|37986.6|38003.6|37996.6|38018.6|38011.6|37976.1|37969.1|70
1713433200000|2024-04-18 09:40:00|38006.1|37999.1|38008.6|38001.6|38018.6|38011.6|37996.1|37989.1|47
1713433500000|2024-04-18 09:45:00|38006.1|37999.1|38001.1|37994.1|38021.1|38014.1|37996.1|37989.1|76
1713433800000|2024-04-18 09:50:00|38003.6|37996.6|38018.6|38011.6|38026.1|38019.1|37993.6|37986.6|115
1713434100000|2024-04-18 09:55:00|38016.1|38009.1|38031.1|38024.1|38033.6|38026.6|38006.1|37999.1|34
1713434400000|2024-04-18 10:00:00|38036.1|38029.1|38041.1|38034.1|38043.6|38036.6|38016.1|38009.1|44
1713434700000|2024-04-18 10:05:00|38046.1|38039.1|38043.6|38036.6|38056.1|38049.1|38036.1|38029.1|50
1713435000000|2024-04-18 10:10:00|38041.1|38034.1|38013.6|38006.6|38043.6|38036.6|38003.6|37996.6|32
1713435300000|2024-04-18 10:15:00|38011.1|38004.1|37998.6|37991.6|38018.6|38011.6|37991.1|37984.1|19
1713435600000|2024-04-18 10:20:00|38001.1|37994.1|38031.1|38024.1|38033.6|38026.6|37991.1|37984.1|11
1713435900000|2024-04-18 10:25:00|38028.6|38021.6|38043.6|38036.6|38043.6|38036.6|38021.1|38014.1|43
1713436200000|2024-04-18 10:30:00|38041.1|38034.1|38051.1|38044.1|38066.1|38059.1|38041.1|38034.1|29
1713436500000|2024-04-18 10:35:00|38053.6|38046.6|38061.1|38054.1|38066.1|38059.1|38046.1|38039.1|25
1713436800000|2024-04-18 10:40:00|38058.6|38051.6|38073.6|38066.6|38086.1|38079.1|38053.6|38046.6|111
1713437100000|2024-04-18 10:45:00|38071.1|38064.1|38078.6|38071.6|38088.6|38081.6|38071.1|38064.1|26
1713437400000|2024-04-18 10:50:00|38076.1|38069.1|38071.1|38064.1|38096.1|38089.1|38068.6|38061.6|31
1713437700000|2024-04-18 10:55:00|38073.6|38066.6|38071.1|38064.1|38081.1|38074.1|38071.1|38064.1|11
1713438000000|2024-04-18 11:00:00|38073.6|38066.6|38091.1|38084.1|38091.1|38084.1|38071.1|38064.1|44
1713438300000|2024-04-18 11:05:00|38093.6|38086.6|38126.1|38119.1|38136.1|38129.1|38091.1|38084.1|87
1713438600000|2024-04-18 11:10:00|38123.6|38116.6|38096.1|38089.1|38123.6|38116.6|38081.1|38074.1|43
1713438900000|2024-04-18 11:15:00|38093.6|38086.6|38101.1|38094.1|38111.1|38104.1|38093.6|38086.6|75
1713439200000|2024-04-18 11:20:00|38103.6|38096.6|38101.1|38094.1|38121.1|38114.1|38101.1|38094.1|20
1713439500000|2024-04-18 11:25:00|38103.6|38096.6|38088.6|38081.6|38113.6|38106.6|38088.6|38081.6|34
1713439800000|2024-04-18 11:30:00|38086.1|38079.1|38116.1|38109.1|38126.1|38119.1|38086.1|38079.1|58
1713440100000|2024-04-18 11:35:00|38118.6|38111.6|38081.1|38074.1|38123.6|38116.6|38076.1|38069.1|144
1713440400000|2024-04-18 11:40:00|38078.6|38071.6|38086.1|38079.1|38091.1|38084.1|38071.1|38064.1|121
1713440700000|2024-04-18 11:45:00|38088.6|38081.6|38061.1|38054.1|38103.6|38096.6|38061.1|38054.1|57
1713441000000|2024-04-18 11:50:00|38063.6|38056.6|38068.6|38061.6|38076.1|38069.1|38051.1|38044.1|43
1713441300000|2024-04-18 11:55:00|38066.1|38059.1|38053.6|38046.6|38076.1|38069.1|38051.1|38044.1|30
1713441600000|2024-04-18 12:00:00|38051.1|38044.1|38031.1|38024.1|38058.6|38051.6|38031.1|38024.1|39
1713441900000|2024-04-18 12:05:00|38028.6|38021.6|38021.1|38014.1|38033.6|38026.6|38016.1|38009.1|56
1713442200000|2024-04-18 12:10:00|38018.6|38011.6|38021.1|38014.1|38028.6|38021.6|38011.1|38004.1|29
1713442500000|2024-04-18 12:15:00|38018.6|38011.6|38031.1|38024.1|38038.6|38031.6|38013.6|38006.6|60
1713442800000|2024-04-18 12:20:00|38028.6|38021.6|38016.1|38009.1|38038.6|38031.6|38016.1|38009.1|37
1713443100000|2024-04-18 12:25:00|38011.1|38004.1|38018.6|38011.6|38028.6|38021.6|38001.1|37994.1|136
1713443400000|2024-04-18 12:30:00|38016.1|38009.1|37998.6|37991.6|38036.1|38029.1|37986.1|37979.1|218
1713443700000|2024-04-18 12:35:00|37996.1|37989.1|38033.6|38026.6|38063.6|38056.6|37991.1|37984.1|77
1713444000000|2024-04-18 12:40:00|38031.1|38024.1|38008.6|38001.6|38046.1|38039.1|37996.1|37989.1|38
1713444300000|2024-04-18 12:45:00|38006.1|37999.1|37983.6|37976.6|38008.6|38001.6|37943.6|37936.6|336
1713444600000|2024-04-18 12:50:00|37981.1|37974.1|37988.6|37981.6|37998.6|37991.6|37966.1|37959.1|110
1713444900000|2024-04-18 12:55:00|37986.1|37979.1|37951.1|37944.1|37991.1|37984.1|37941.1|37934.1|55
1713445200000|2024-04-18 13:00:00|37953.6|37946.6|37966.1|37959.1|37988.6|37981.6|37943.6|37936.6|200
1713445500000|2024-04-18 13:05:00|37963.6|37956.6|37976.1|37969.1|37988.6|37981.6|37963.6|37956.6|52
1713445800000|2024-04-18 13:10:00|37978.6|37971.6|37981.1|37974.1|37986.1|37979.1|37966.1|37959.1|81
1713446100000|2024-04-18 13:15:00|37978.6|37971.6|37966.1|37959.1|37986.1|37979.1|37946.1|37939.1|99
1713446400000|2024-04-18 13:20:00|37963.6|37956.6|37911.1|37904.1|37978.6|37971.6|37911.1|37904.1|136
1713446700000|2024-04-18 13:25:00|37908.6|37901.6|37936.1|37929.1|37936.1|37929.1|37906.1|37899.1|94
1713447000000|2024-04-18 13:30:00|37928.6|37921.6|37911.1|37904.1|37941.1|37934.1|37901.1|37894.1|557
1713447300000|2024-04-18 13:35:00|37908.6|37901.6|37741.1|37734.1|37911.1|37904.1|37736.1|37729.1|913
1713447600000|2024-04-18 13:40:00|37736.1|37729.1|37803.6|37796.6|37846.1|37839.1|37731.1|37724.1|721
1713447900000|2024-04-18 13:45:00|37801.1|37794.1|37863.6|37856.6|37866.1|37859.1|37796.1|37789.1|284
1713448200000|2024-04-18 13:50:00|37866.1|37859.1|37803.6|37796.6|37886.1|37879.1|37791.1|37784.1|206
1713448500000|2024-04-18 13:55:00|37806.1|37799.1|37826.1|37819.1|37856.1|37849.1|37793.6|37786.6|154
1713448800000|2024-04-18 14:00:00|37823.6|37816.6|37806.1|37799.1|37838.6|37831.6|37776.1|37769.1|129
1713449100000|2024-04-18 14:05:00|37808.6|37801.6|37881.1|37874.1|37881.1|37874.1|37796.1|37789.1|241
1713449400000|2024-04-18 14:10:00|37876.1|37869.1|37916.1|37909.1|37916.1|37909.1|37866.1|37859.1|201
1713449700000|2024-04-18 14:15:00|37918.6|37911.6|37931.1|37924.1|37943.6|37936.6|37906.1|37899.1|153
1713450000000|2024-04-18 14:20:00|37928.6|37921.6|37916.1|37909.1|37941.1|37934.1|37903.6|37896.6|93
1713450300000|2024-04-18 14:25:00|37913.6|37906.6|37943.6|37936.6|37976.1|37969.1|37911.1|37904.1|152
1713450600000|2024-04-18 14:30:00|37941.1|37934.1|37996.1|37989.1|38003.6|37996.6|37941.1|37934.1|193
1713450900000|2024-04-18 14:35:00|37998.6|37991.6|38023.6|38016.6|38046.1|38039.1|37991.1|37984.1|233
1713451200000|2024-04-18 14:40:00|38021.1|38014.1|38033.6|38026.6|38048.6|38041.6|38016.1|38009.1|112
1713451500000|2024-04-18 14:45:00|38031.1|38024.1|38043.6|38036.6|38051.1|38044.1|37986.1|37979.1|197
1713451800000|2024-04-18 14:50:00|38046.1|38039.1|38021.1|38014.1|38051.1|38044.1|38021.1|38014.1|102
1713452100000|2024-04-18 14:55:00|38028.6|38021.6|38033.6|38026.6|38061.1|38054.1|38001.1|37994.1|180
1713452400000|2024-04-18 15:00:00|38036.1|38029.1|38021.1|38014.1|38043.6|38036.6|38018.6|38011.6|155
1713452700000|2024-04-18 15:05:00|38023.6|38016.6|38066.1|38059.1|38071.1|38064.1|38021.1|38014.1|111
1713453000000|2024-04-18 15:10:00|38068.6|38061.6|38073.6|38066.6|38088.6|38081.6|38061.1|38054.1|114
1713453300000|2024-04-18 15:15:00|38071.1|38064.1|38078.6|38071.6|38101.1|38094.1|38061.1|38054.1|115
1713453600000|2024-04-18 15:20:00|38081.1|38074.1|38116.1|38109.1|38121.1|38114.1|38071.1|38064.1|129
1713453900000|2024-04-18 15:25:00|38121.1|38114.1|38056.1|38049.1|38121.1|38114.1|38051.1|38044.1|267
1713454200000|2024-04-18 15:30:00|38058.6|38051.6|38036.1|38029.1|38061.1|38054.1|38021.1|38014.1|405
1713454500000|2024-04-18 15:35:00|38038.6|38031.6|38033.6|38026.6|38051.1|38044.1|38021.1|38014.1|120
1713454800000|2024-04-18 15:40:00|38031.1|38024.1|38003.6|37996.6|38031.1|38024.1|37973.6|37966.6|449
1713455100000|2024-04-18 15:45:00|38001.1|37994.1|37973.6|37966.6|38001.1|37994.1|37966.1|37959.1|42
1713455400000|2024-04-18 15:50:00|37971.1|37964.1|37991.1|37984.1|38001.1|37994.1|37966.1|37959.1|66
1713455700000|2024-04-18 15:55:00|37988.6|37981.6|37991.1|37984.1|38011.1|38004.1|37981.1|37974.1|78
1713456000000|2024-04-18 16:00:00|37988.6|37981.6|37993.6|37986.6|38041.1|38034.1|37986.1|37979.1|185
1713456300000|2024-04-18 16:05:00|37991.1|37984.1|37976.1|37969.1|37998.6|37991.6|37943.6|37936.6|253
1713456600000|2024-04-18 16:10:00|37973.6|37966.6|37978.6|37971.6|38011.1|38004.1|37973.6|37966.6|50
1713456900000|2024-04-18 16:15:00|37976.1|37969.1|38006.1|37999.1|38011.1|38004.1|37971.1|37964.1|111
1713457200000|2024-04-18 16:20:00|38003.6|37996.6|37991.1|37984.1|38008.6|38001.6|37986.1|37979.1|94
1713457500000|2024-04-18 16:25:00|37988.6|37981.6|38031.1|38024.1|38041.1|38034.1|37981.1|37974.1|231
1713457800000|2024-04-18 16:30:00|38028.6|38021.6|37961.1|37954.1|38031.1|38024.1|37953.6|37946.6|37
1713458100000|2024-04-18 16:35:00|37963.6|37956.6|38003.6|37996.6|38031.1|38024.1|37958.6|37951.6|74
1713458400000|2024-04-18 16:40:00|38006.1|37999.1|37971.1|37964.1|38011.1|38004.1|37953.6|37946.6|24
1713458700000|2024-04-18 16:45:00|37973.6|37966.6|37916.1|37909.1|37976.1|37969.1|37906.1|37899.1|44
1713459000000|2024-04-18 16:50:00|37913.6|37906.6|37893.6|37886.6|37926.1|37919.1|37871.1|37864.1|69
1713459300000|2024-04-18 16:55:00|37891.1|37884.1|37891.1|37884.1|37918.6|37911.6|37881.1|37874.1|77
1713459600000|2024-04-18 17:00:00|37888.6|37881.6|37881.1|37874.1|37911.1|37904.1|37878.6|37871.6|49
1713459900000|2024-04-18 17:05:00|37878.6|37871.6|37888.6|37881.6|37896.1|37889.1|37866.1|37859.1|56
1713460200000|2024-04-18 17:10:00|37891.1|37884.1|37823.6|37816.6|37891.1|37884.1|37818.6|37811.6|249
1713460500000|2024-04-18 17:15:00|37821.1|37814.1|37781.1|37774.1|37838.6|37831.6|37756.1|37749.1|120
1713460800000|2024-04-18 17:20:00|37783.6|37776.6|37731.1|37724.1|37801.1|37794.1|37731.1|37724.1|154
1713461100000|2024-04-18 17:25:00|37733.6|37726.6|37811.1|37804.1|37816.1|37809.1|37723.6|37716.6|157
1713461400000|2024-04-18 17:30:00|37808.6|37801.6|37781.1|37774.1|37826.1|37819.1|37771.1|37764.1|56
1713461700000|2024-04-18 17:35:00|37778.6|37771.6|37761.1|37754.1|37793.6|37786.6|37753.6|37746.6|33
1713462000000|2024-04-18 17:40:00|37763.6|37756.6|37781.1|37774.1|37796.1|37789.1|37718.6|37711.6|98
1713462300000|2024-04-18 17:45:00|37778.6|37771.6|37791.1|37784.1|37806.1|37799.1|37776.1|37769.1|65
1713462600000|2024-04-18 17:50:00|37788.6|37781.6|37763.6|37756.6|37791.1|37784.1|37741.1|37734.1|41
1713462900000|2024-04-18 17:55:00|37766.1|37759.1|37786.1|37779.1|37788.6|37781.6|37753.6|37746.6|85
1713463200000|2024-04-18 18:00:00|37783.6|37776.6|37771.1|37764.1|37791.1|37784.1|37756.1|37749.1|148
1713463500000|2024-04-18 18:05:00|37773.6|37766.6|37751.1|37744.1|37781.1|37774.1|37736.1|37729.1|63
1713463800000|2024-04-18 18:10:00|37748.6|37741.6|37776.1|37769.1|37791.1|37784.1|37721.1|37714.1|196
1713464100000|2024-04-18 18:15:00|37773.6|37766.6|37816.1|37809.1|37826.1|37819.1|37768.6|37761.6|71
1713464400000|2024-04-18 18:20:00|37813.6|37806.6|37833.6|37826.6|37856.1|37849.1|37806.1|37799.1|42
1713464700000|2024-04-18 18:25:00|37836.1|37829.1|37806.1|37799.1|37861.1|37854.1|37786.1|37779.1|204
1713465000000|2024-04-18 18:30:00|37808.6|37801.6|37741.1|37734.1|37808.6|37801.6|37736.1|37729.1|76
1713465300000|2024-04-18 18:35:00|37743.6|37736.6|37776.1|37769.1|37793.6|37786.6|37738.6|37731.6|55
1713465600000|2024-04-18 18:40:00|37771.1|37764.1|37811.1|37804.1|37813.6|37806.6|37766.1|37759.1|53
1713465900000|2024-04-18 18:45:00|37808.6|37801.6|37801.1|37794.1|37811.1|37804.1|37776.1|37769.1|82
1713466200000|2024-04-18 18:50:00|37798.6|37791.6|37758.6|37751.6|37801.1|37794.1|37751.1|37744.1|55
1713466500000|2024-04-18 18:55:00|37756.1|37749.1|37743.6|37736.6|37771.1|37764.1|37736.1|37729.1|54
1713466800000|2024-04-18 19:00:00|37741.1|37734.1|37788.6|37781.6|37816.1|37809.1|37741.1|37734.1|78
1713467100000|2024-04-18 19:05:00|37791.1|37784.1|37791.1|37784.1|37823.6|37816.6|37773.6|37766.6|79
1713467400000|2024-04-18 19:10:00|37788.6|37781.6|37781.1|37774.1|37833.6|37826.6|37766.1|37759.1|57
1713467700000|2024-04-18 19:15:00|37778.6|37771.6|37773.6|37766.6|37791.1|37784.1|37756.1|37749.1|35
1713468000000|2024-04-18 19:20:00|37776.1|37769.1|37776.1|37769.1|37798.6|37791.6|37743.6|37736.6|39
1713468300000|2024-04-18 19:25:00|37773.6|37766.6|37773.6|37766.6|37781.1|37774.1|37743.6|37736.6|107
1713468600000|2024-04-18 19:30:00|37776.1|37769.1|37816.1|37809.1|37816.1|37809.1|37773.6|37766.6|102
1713468900000|2024-04-18 19:35:00|37813.6|37806.6|37813.6|37806.6|37836.1|37829.1|37801.1|37794.1|105
1713469200000|2024-04-18 19:40:00|37816.1|37809.1|37816.1|37809.1|37841.1|37834.1|37801.1|37794.1|64
1713469500000|2024-04-18 19:45:00|37811.1|37804.1|37811.1|37804.1|37826.1|37819.1|37803.6|37796.6|28
1713469800000|2024-04-18 19:50:00|37813.6|37806.6|37771.1|37764.1|37851.1|37844.1|37766.1|37759.1|151
1713470100000|2024-04-18 19:55:00|37768.6|37761.6|37786.1|37779.1|37793.6|37786.6|37748.6|37741.6|136
1713470400000|2024-04-18 20:00:00|37788.6|37781.6|37781.1|37774.1|37823.6|37816.6|37758.6|37751.6|135
1713470700000|2024-04-18 20:05:00|37778.6|37771.6|37768.6|37761.6|37781.1|37774.1|37756.1|37749.1|32
1713471000000|2024-04-18 20:10:00|37766.1|37759.1|37766.1|37759.1|37778.6|37771.6|37758.6|37751.6|43
1713471300000|2024-04-18 20:15:00|37768.6|37761.6|37763.6|37756.6|37778.6|37771.6|37763.6|37756.6|29
1713471600000|2024-04-18 20:20:00|37761.1|37754.1|37753.6|37746.6|37761.1|37754.1|37741.1|37734.1|35
1713471900000|2024-04-18 20:25:00|37751.1|37744.1|37751.1|37744.1|37756.1|37749.1|37738.6|37731.6|11
1713472200000|2024-04-18 20:30:00|37753.6|37746.6|37746.1|37739.1|37756.1|37749.1|37746.1|37739.1|3
1713472500000|2024-04-18 20:35:00|37743.6|37736.6|37743.6|37736.6|37753.6|37746.6|37738.6|37731.6|20
1713472800000|2024-04-18 20:40:00|37746.1|37739.1|37741.1|37734.1|37751.1|37744.1|37738.6|37731.6|3
1713473100000|2024-04-18 20:45:00|37738.6|37731.6|37738.6|37731.6|37743.6|37736.6|37736.1|37729.1|3
1713473400000|2024-04-18 20:50:00|37736.1|37729.1|37751.1|37744.1|37753.6|37746.6|37736.1|37729.1|23
1713473700000|2024-04-18 20:55:00|37756.1|37749.1|37757.6|37742.6|37757.6|37749.1|37741.1|37734.1|22
1713474000000|2024-04-18 21:00:00|37755.1|37740.1|37765.1|37750.1|37767.6|37752.6|37752.6|37737.6|1
1713474300000|2024-04-18 21:05:00|37762.6|37747.6|37767.6|37752.6|37767.6|37752.6|37762.6|37747.6|1
1713474600000|2024-04-18 21:10:00|37775.5|37745.5|37775.1|37745.1|37775.9|37745.9|37775.1|37745.1|11895
1713474900000|2024-04-18 21:15:00|37775|37745|37772.4|37742.4|37775|37745|37771.8|37741.8|0
1713475200000|2024-04-18 21:20:00|37771.3|37741.3|37771.2|37741.2|37771.4|37741.4|37770.3|37740.3|0
1713475500000|2024-04-18 21:25:00|37771.7|37741.7|37769.6|37739.6|37773|37743|37767.7|37737.7|0
1713475800000|2024-04-18 21:30:00|37767.8|37737.8|37767.2|37737.2|37768.1|37738.1|37767.2|37737.2|0
1713476100000|2024-04-18 21:35:00|37767.6|37737.6|37769.7|37739.7|37770.4|37740.4|37767.2|37737.2|0
1713476400000|2024-04-18 21:40:00|37770.1|37740.1|37770.3|37740.3|37770.3|37740.3|37769.1|37739.1|0
1713476700000|2024-04-18 21:45:00|37769.9|37739.9|37770.3|37740.3|37771|37741|37769.7|37739.7|0
1713477000000|2024-04-18 21:50:00|37771|37741|37770.1|37740.1|37771.4|37741.4|37768.3|37738.3|0
1713477300000|2024-04-18 21:55:00|37771|37741|37770.1|37740.1|37773.2|37743.2|37769.9|37739.9|0
1713477600000|2024-04-18 22:00:00|37775.7|37745.7|37762.6|37747.6|37790.8|37760.8|37752.6|37737.6|5
1713477900000|2024-04-18 22:05:00|37760.1|37745.1|37770.1|37755.1|37770.1|37755.1|37760.1|37745.1|2
1713478200000|2024-04-18 22:10:00|37767.6|37752.6|37770.1|37755.1|37777.6|37762.6|37760.1|37745.1|10
1713478500000|2024-04-18 22:15:00|37767.6|37752.6|37790.1|37775.1|37790.1|37775.1|37767.6|37752.6|7
1713478800000|2024-04-18 22:20:00|37785.1|37770.1|37770.1|37755.1|37785.1|37770.1|37770.1|37755.1|5
1713479400000|2024-04-18 22:30:00|37772.6|37757.6|37767.6|37752.6|37772.6|37757.6|37767.6|37752.6|4
1713479700000|2024-04-18 22:35:00|37765.1|37750.1|37767.6|37752.6|37770.1|37755.1|37765.1|37750.1|6
1713480000000|2024-04-18 22:40:00|37757.6|37742.6|37752.6|37737.6|37757.6|37742.6|37752.6|37737.6|5
1713480300000|2024-04-18 22:45:00|37750.1|37735.1|37755.1|37740.1|37755.1|37740.1|37750.1|37735.1|1
1713480600000|2024-04-18 22:50:00|37752.6|37737.6|37737.6|37722.6|37755.1|37740.1|37732.6|37717.6|8
1713480900000|2024-04-18 22:55:00|37740.1|37725.1|37732.6|37717.6|37740.1|37725.1|37732.6|37717.6|16
1713481200000|2024-04-18 23:00:00|37730.1|37715.1|37705.1|37690.1|37730.1|37715.1|37697.6|37682.6|68
1713481500000|2024-04-18 23:05:00|37707.6|37692.6|37675.1|37660.1|37717.6|37702.6|37675.1|37660.1|75
1713481800000|2024-04-18 23:10:00|37672.6|37657.6|37712.6|37697.6|37712.6|37697.6|37672.6|37657.6|19
1713482100000|2024-04-18 23:15:00|37715.1|37700.1|37692.6|37677.6|37715.1|37700.1|37687.6|37672.6|7
1713482400000|2024-04-18 23:20:00|37695.1|37680.1|37692.6|37677.6|37707.6|37692.6|37692.6|37677.6|3
1713482700000|2024-04-18 23:25:00|37695.1|37680.1|37692.6|37677.6|37695.1|37680.1|37687.6|37672.6|4
1713483000000|2024-04-18 23:30:00|37695.1|37680.1|37703.6|37696.6|37708.6|37701.6|37673.6|37666.6|16794
1713483300000|2024-04-18 23:35:00|37708.6|37701.6|37726.1|37719.1|37738.6|37731.6|37706.1|37699.1|110
1713483600000|2024-04-18 23:40:00|37723.6|37716.6|37728.6|37721.6|37733.6|37726.6|37711.1|37704.1|144
1713483900000|2024-04-18 23:45:00|37731.1|37724.1|37673.6|37666.6|37741.1|37734.1|37673.6|37666.6|280
1713484200000|2024-04-18 23:50:00|37676.1|37669.1|37681.1|37674.1|37698.6|37691.6|37668.6|37661.6|165
1713484500000|2024-04-18 23:55:00|37678.6|37671.6|37653.6|37646.6|37696.1|37689.1|37648.6|37641.6|203
1713484800000|2024-04-19 00:00:00|37641.1|37634.1|37613.6|37606.6|37643.6|37636.6|37568.6|37561.6|1488
1713485100000|2024-04-19 00:05:00|37616.1|37609.1|37596.2|37589.2|37616.1|37609.1|37558.7|37551.7|828
1713485400000|2024-04-19 00:10:00|37591.2|37584.2|37546.2|37539.2|37591.2|37584.2|37491.2|37484.2|944
1713485700000|2024-04-19 00:15:00|37543.7|37536.7|37421.2|37414.2|37566.2|37559.2|37411.2|37404.2|882
1713486000000|2024-04-19 00:20:00|37418.7|37411.7|37411.2|37404.2|37443.7|37436.7|37393.7|37386.7|559
1713486300000|2024-04-19 00:25:00|37408.7|37401.7|37386.2|37379.2|37441.2|37434.2|37366.2|37359.2|661
1713486600000|2024-04-19 00:30:00|37388.7|37381.7|37351.2|37344.2|37401.2|37394.2|37308.7|37301.7|605
1713486900000|2024-04-19 00:35:00|37348.7|37341.7|37366.2|37359.2|37368.7|37361.7|37298.7|37291.7|660
1713487200000|2024-04-19 00:40:00|37363.7|37356.7|37386.2|37379.2|37388.7|37381.7|37313.7|37306.7|516
1713487500000|2024-04-19 00:45:00|37383.7|37376.7|37343.7|37336.7|37416.2|37409.2|37331.2|37324.2|520
1713487800000|2024-04-19 00:50:00|37346.2|37339.2|37326.2|37319.2|37356.2|37349.2|37301.2|37294.2|374
1713488100000|2024-04-19 00:55:00|37328.7|37321.7|37266.2|37259.2|37343.7|37336.7|37243.7|37236.7|532
1713488400000|2024-04-19 01:00:00|37261.2|37254.2|37216.2|37209.2|37318.7|37311.7|37211.2|37204.2|527
1713488700000|2024-04-19 01:05:00|37218.7|37211.7|37158.7|37151.7|37261.2|37254.2|37156.2|37149.2|888
1713489000000|2024-04-19 01:10:00|37156.2|37149.2|37076.2|37069.2|37171.2|37164.2|37061.2|37054.2|1075
1713489300000|2024-04-19 01:15:00|37078.7|37071.7|37128.7|37121.7|37156.2|37149.2|36993.7|36986.7|1492
1713489600000|2024-04-19 01:20:00|37131.2|37124.2|37046.2|37039.2|37163.7|37156.7|37043.7|37036.7|779
1713489900000|2024-04-19 01:25:00|37043.7|37036.7|37008.7|37001.7|37091.2|37084.2|37001.2|36994.2|756
1713490200000|2024-04-19 01:30:00|37006.2|36999.2|36931.2|36924.2|37016.2|37009.2|36881.2|36874.2|1789
1713490500000|2024-04-19 01:35:00|36933.7|36926.7|36878.7|36871.7|36961.2|36954.2|36871.2|36864.2|896
1713490800000|2024-04-19 01:40:00|36883.7|36876.7|36841.2|36834.2|36963.7|36956.7|36838.7|36831.7|1214
1713491100000|2024-04-19 01:45:00|36843.7|36836.7|36948.7|36941.7|36966.2|36959.2|36838.7|36831.7|997
1713491400000|2024-04-19 01:50:00|36951.2|36944.2|36991.2|36984.2|37038.7|37031.7|36931.2|36924.2|966
1713491700000|2024-04-19 01:55:00|36993.7|36986.7|36966.2|36959.2|37016.2|37009.2|36901.2|36894.2|702
1713492000000|2024-04-19 02:00:00|36963.7|36956.7|36923.7|36916.7|36983.7|36976.7|36871.2|36864.2|492
1713492300000|2024-04-19 02:05:00|36921.2|36914.2|36836.2|36829.2|36931.2|36924.2|36828.7|36821.7|656
1713492600000|2024-04-19 02:10:00|36833.7|36826.7|36813.7|36806.7|36856.2|36849.2|36806.2|36799.2|730
1713492900000|2024-04-19 02:15:00|36816.2|36809.2|36781.2|36774.2|36861.2|36854.2|36768.7|36761.7|840
1713493200000|2024-04-19 02:20:00|36778.7|36771.7|36796.2|36789.2|36843.7|36836.7|36771.2|36764.2|504
1713493500000|2024-04-19 02:25:00|36793.7|36786.7|36848.7|36841.7|36876.2|36869.2|36748.7|36741.7|672
1713493800000|2024-04-19 02:30:00|36846.2|36839.2|36766.2|36759.2|36846.2|36839.2|36751.2|36744.2|561
1713494100000|2024-04-19 02:35:00|36768.7|36761.7|36856.2|36849.2|36873.7|36866.7|36766.2|36759.2|363
1713494400000|2024-04-19 02:40:00|36853.7|36846.7|36776.2|36769.2|36881.2|36874.2|36768.7|36761.7|401
1713494700000|2024-04-19 02:45:00|36778.7|36771.7|36748.7|36741.7|36816.2|36809.2|36711.2|36704.2|590
1713495000000|2024-04-19 02:50:00|36751.2|36744.2|36813.7|36806.7|36831.2|36824.2|36746.2|36739.2|470
1713495300000|2024-04-19 02:55:00|36816.2|36809.2|36831.2|36824.2|36853.7|36846.7|36806.2|36799.2|307
1713495600000|2024-04-19 03:00:00|36833.7|36826.7|36871.2|36864.2|36876.2|36869.2|36821.2|36814.2|521
1713495900000|2024-04-19 03:05:00|36868.7|36861.7|36971.2|36964.2|36976.2|36969.2|36861.2|36854.2|751
1713496200000|2024-04-19 03:10:00|36966.2|36959.2|36996.2|36989.2|37011.2|37004.2|36941.2|36934.2|625
1713496500000|2024-04-19 03:15:00|36993.7|36986.7|36976.2|36969.2|37013.7|37006.7|36948.7|36941.7|554
1713496800000|2024-04-19 03:20:00|36973.7|36966.7|37011.2|37004.2|37026.2|37019.2|36971.2|36964.2|336
1713497100000|2024-04-19 03:25:00|37016.2|37009.2|37111.2|37104.2|37126.2|37119.2|37006.2|36999.2|585
1713497400000|2024-04-19 03:30:00|37096.2|37089.2|37101.2|37094.2|37153.7|37146.7|37036.2|37029.2|800
1713497700000|2024-04-19 03:35:00|37098.7|37091.7|37031.2|37024.2|37136.2|37129.2|37026.2|37019.2|596
1713498000000|2024-04-19 03:40:00|37021.2|37014.2|37183.7|37176.7|37191.2|37184.2|37021.2|37014.2|1136
1713498300000|2024-04-19 03:45:00|37186.2|37179.2|37131.2|37124.2|37206.2|37199.2|37101.2|37094.2|604
1713498600000|2024-04-19 03:50:00|37133.7|37126.7|37186.2|37179.2|37211.2|37204.2|37091.2|37084.2|499
1713498900000|2024-04-19 03:55:00|37183.7|37176.7|37166.2|37159.2|37203.7|37196.7|37126.2|37119.2|377
1713499200000|2024-04-19 04:00:00|37168.7|37161.7|37171.2|37164.2|37236.2|37229.2|37146.2|37139.2|501
1713499500000|2024-04-19 04:05:00|37168.7|37161.7|37146.2|37139.2|37196.2|37189.2|37146.2|37139.2|274
1713499800000|2024-04-19 04:10:00|37148.7|37141.7|37163.7|37156.7|37181.2|37174.2|37093.7|37086.7|501
1713500100000|2024-04-19 04:15:00|37166.2|37159.2|37156.2|37149.2|37181.2|37174.2|37118.7|37111.7|417
1713500400000|2024-04-19 04:20:00|37153.7|37146.7|37171.2|37164.2|37216.2|37209.2|37146.2|37139.2|334
1713500700000|2024-04-19 04:25:00|37168.7|37161.7|37216.2|37209.2|37226.2|37219.2|37166.2|37159.2|347
1713501000000|2024-04-19 04:30:00|37213.7|37206.7|37141.2|37134.2|37213.7|37206.7|37111.2|37104.2|292
1713501300000|2024-04-19 04:35:00|37146.2|37139.2|37176.2|37169.2|37188.7|37181.7|37116.2|37109.2|246
1713501600000|2024-04-19 04:40:00|37173.7|37166.7|37163.7|37156.7|37191.2|37184.2|37136.2|37129.2|250
1713501900000|2024-04-19 04:45:00|37161.2|37154.2|37116.2|37109.2|37163.7|37156.7|37108.7|37101.7|259
1713502200000|2024-04-19 04:50:00|37113.7|37106.7|37071.2|37064.2|37116.2|37109.2|37058.7|37051.7|404
1713502500000|2024-04-19 04:55:00|37068.7|37061.7|37108.7|37101.7|37113.7|37106.7|37026.2|37019.2|317
1713502800000|2024-04-19 05:00:00|37103.7|37096.7|37136.2|37129.2|37156.2|37149.2|37096.2|37089.2|293
1713503100000|2024-04-19 05:05:00|37138.7|37131.7|37151.2|37144.2|37178.7|37171.7|37123.7|37116.7|407
1713503400000|2024-04-19 05:10:00|37148.7|37141.7|37108.7|37101.7|37178.7|37171.7|37101.2|37094.2|241
1713503700000|2024-04-19 05:15:00|37111.2|37104.2|37106.2|37099.2|37166.2|37159.2|37098.7|37091.7|352
1713504000000|2024-04-19 05:20:00|37108.7|37101.7|37156.2|37149.2|37176.2|37169.2|37108.7|37101.7|388
1713504300000|2024-04-19 05:25:00|37158.7|37151.7|37226.2|37219.2|37228.7|37221.7|37156.2|37149.2|422
1713504600000|2024-04-19 05:30:00|37223.7|37216.7|37166.2|37159.2|37246.2|37239.2|37161.2|37154.2|809
1713504900000|2024-04-19 05:35:00|37168.7|37161.7|37221.2|37214.2|37233.7|37226.7|37138.7|37131.7|425
1713505200000|2024-04-19 05:40:00|37218.7|37211.7|37223.7|37216.7|37286.2|37279.2|37218.7|37211.7|728
1713505500000|2024-04-19 05:45:00|37226.2|37219.2|37168.7|37161.7|37241.2|37234.2|37161.2|37154.2|597
1713505800000|2024-04-19 05:50:00|37166.2|37159.2|37141.2|37134.2|37171.2|37164.2|37136.2|37129.2|523
1713506100000|2024-04-19 05:55:00|37143.7|37136.7|37116.2|37109.2|37146.2|37139.2|37086.2|37079.2|1301
1713506400000|2024-04-19 06:00:00|37101.2|37094.2|37086.2|37079.2|37108.7|37101.7|37041.2|37034.2|1976
1713506700000|2024-04-19 06:05:00|37081.2|37074.2|37111.2|37104.2|37116.2|37109.2|37061.2|37054.2|1153
1713507000000|2024-04-19 06:10:00|37116.2|37109.2|37116.2|37109.2|37153.7|37146.7|37093.7|37086.7|873
1713507300000|2024-04-19 06:15:00|37118.7|37111.7|37146.2|37139.2|37166.2|37159.2|37106.2|37099.2|548
1713507600000|2024-04-19 06:20:00|37148.7|37141.7|37103.7|37096.7|37176.2|37169.2|37101.2|37094.2|281
1713507900000|2024-04-19 06:25:00|37101.2|37094.2|37131.2|37124.2|37141.2|37134.2|37098.7|37091.7|184
1713508200000|2024-04-19 06:30:00|37138.7|37131.7|37178.7|37171.7|37183.7|37176.7|37123.7|37116.7|254
1713508500000|2024-04-19 06:35:00|37176.2|37169.2|37213.7|37206.7|37218.7|37211.7|37173.7|37166.7|151
1713508800000|2024-04-19 06:40:00|37208.7|37201.7|37231.2|37224.2|37238.7|37231.7|37181.2|37174.2|206
1713509100000|2024-04-19 06:45:00|37228.7|37221.7|37213.7|37206.7|37251.2|37244.2|37213.7|37206.7|190
1713509400000|2024-04-19 06:50:00|37211.2|37204.2|37218.7|37211.7|37221.2|37214.2|37196.2|37189.2|44
1713509700000|2024-04-19 06:55:00|37228.7|37221.7|37206.2|37199.2|37236.2|37229.2|37198.7|37191.7|102
1713510000000|2024-04-19 07:00:00|37203.7|37196.7|37208.7|37201.7|37246.2|37239.2|37196.2|37189.2|143
1713510300000|2024-04-19 07:05:00|37206.2|37199.2|37241.2|37234.2|37243.7|37236.7|37196.2|37189.2|75
1713510600000|2024-04-19 07:10:00|37238.7|37231.7|37236.2|37229.2|37258.7|37251.7|37223.7|37216.7|74
1713510900000|2024-04-19 07:15:00|37233.7|37226.7|37243.7|37236.7|37253.7|37246.7|37226.2|37219.2|111
1713511200000|2024-04-19 07:20:00|37246.2|37239.2|37228.7|37221.7|37261.2|37254.2|37228.7|37221.7|276
1713511500000|2024-04-19 07:25:00|37226.2|37219.2|37263.7|37256.7|37271.2|37264.2|37216.2|37209.2|397
1713511800000|2024-04-19 07:30:00|37261.2|37254.2|37213.7|37206.7|37266.2|37259.2|37201.2|37194.2|298
1713512100000|2024-04-19 07:35:00|37211.2|37204.2|37231.2|37224.2|37256.2|37249.2|37206.2|37199.2|101
1713512400000|2024-04-19 07:40:00|37228.7|37221.7|37248.7|37241.7|37273.7|37266.7|37183.7|37176.7|385
1713512700000|2024-04-19 07:45:00|37251.2|37244.2|37246.2|37239.2|37303.7|37296.7|37241.2|37234.2|419
1713513000000|2024-04-19 07:50:00|37243.7|37236.7|37278.7|37271.7|37278.7|37271.7|37226.2|37219.2|148
1713513300000|2024-04-19 07:55:00|37276.2|37269.2|37318.7|37311.7|37331.2|37324.2|37276.2|37269.2|220
1713513600000|2024-04-19 08:00:00|37321.2|37314.2|37323.7|37316.7|37331.2|37324.2|37293.7|37286.7|93
1713513900000|2024-04-19 08:05:00|37321.2|37314.2|37316.2|37309.2|37331.2|37324.2|37273.7|37266.7|296
1713514200000|2024-04-19 08:10:00|37318.7|37311.7|37261.2|37254.2|37318.7|37311.7|37228.7|37221.7|119
1713514500000|2024-04-19 08:15:00|37263.7|37256.7|37318.7|37311.7|37333.7|37326.7|37258.7|37251.7|167
1713514800000|2024-04-19 08:20:00|37321.2|37314.2|37326.2|37319.2|37326.2|37319.2|37303.7|37296.7|64
1713515100000|2024-04-19 08:25:00|37328.7|37321.7|37331.2|37324.2|37356.2|37349.2|37318.7|37311.7|116
1713515400000|2024-04-19 08:30:00|37333.7|37326.7|37301.2|37294.2|37351.2|37344.2|37283.7|37276.7|160
1713515700000|2024-04-19 08:35:00|37298.7|37291.7|37288.7|37281.7|37316.2|37309.2|37286.2|37279.2|111
1713516000000|2024-04-19 08:40:00|37291.2|37284.2|37273.7|37266.7|37301.2|37294.2|37241.2|37234.2|161
1713516300000|2024-04-19 08:45:00|37271.2|37264.2|37293.7|37286.7|37296.2|37289.2|37251.2|37244.2|57
1713516600000|2024-04-19 08:50:00|37291.2|37284.2|37291.2|37284.2|37313.7|37306.7|37271.2|37264.2|61
1713516900000|2024-04-19 08:55:00|37288.7|37281.7|37288.7|37281.7|37313.7|37306.7|37276.2|37269.2|118
1713517200000|2024-04-19 09:00:00|37291.2|37284.2|37366.2|37359.2|37383.7|37376.7|37286.2|37279.2|209
1713517500000|2024-04-19 09:05:00|37368.7|37361.7|37363.7|37356.7|37381.2|37374.2|37343.7|37336.7|106
1713517800000|2024-04-19 09:10:00|37361.2|37354.2|37336.2|37329.2|37371.2|37364.2|37331.2|37324.2|56
1713518100000|2024-04-19 09:15:00|37341.2|37334.2|37356.2|37349.2|37366.2|37359.2|37336.2|37329.2|60
1713518400000|2024-04-19 09:20:00|37353.7|37346.7|37376.2|37369.2|37383.7|37376.7|37351.2|37344.2|66
1713518700000|2024-04-19 09:25:00|37381.2|37374.2|37396.2|37389.2|37411.2|37404.2|37376.2|37369.2|125
1713519000000|2024-04-19 09:30:00|37398.7|37391.7|37441.2|37434.2|37441.2|37434.2|37391.2|37384.2|216
1713519300000|2024-04-19 09:35:00|37438.7|37431.7|37421.2|37414.2|37446.2|37439.2|37416.2|37409.2|83
1713519600000|2024-04-19 09:40:00|37423.7|37416.7|37396.2|37389.2|37426.2|37419.2|37391.2|37384.2|98
1713519900000|2024-04-19 09:45:00|37398.7|37391.7|37441.2|37434.2|37441.2|37434.2|37398.7|37391.7|118
1713520200000|2024-04-19 09:50:00|37438.7|37431.7|37421.2|37414.2|37443.7|37436.7|37401.2|37394.2|213
1713520500000|2024-04-19 09:55:00|37423.7|37416.7|37401.2|37394.2|37431.2|37424.2|37391.2|37384.2|78
1713520800000|2024-04-19 10:00:00|37398.7|37391.7|37386.2|37379.2|37406.2|37399.2|37378.7|37371.7|88
1713521100000|2024-04-19 10:05:00|37383.7|37376.7|37418.7|37411.7|37436.2|37429.2|37383.7|37376.7|107
1713521400000|2024-04-19 10:10:00|37421.2|37414.2|37391.2|37384.2|37423.7|37416.7|37388.7|37381.7|50
1713521700000|2024-04-19 10:15:00|37393.7|37386.7|37371.2|37364.2|37393.7|37386.7|37366.2|37359.2|71
1713522000000|2024-04-19 10:20:00|37368.7|37361.7|37336.2|37329.2|37371.2|37364.2|37336.2|37329.2|53
1713522300000|2024-04-19 10:25:00|37338.7|37331.7|37371.2|37364.2|37373.7|37366.7|37333.7|37326.7|62
1713522600000|2024-04-19 10:30:00|37368.7|37361.7|37386.2|37379.2|37386.2|37379.2|37358.7|37351.7|53
1713522900000|2024-04-19 10:35:00|37383.7|37376.7|37368.7|37361.7|37388.7|37381.7|37361.2|37354.2|37
1713523200000|2024-04-19 10:40:00|37366.2|37359.2|37346.2|37339.2|37376.2|37369.2|37331.2|37324.2|238
1713523500000|2024-04-19 10:45:00|37341.2|37334.2|37371.2|37364.2|37381.2|37374.2|37341.2|37334.2|52
1713523800000|2024-04-19 10:50:00|37376.2|37369.2|37366.2|37359.2|37381.2|37374.2|37351.2|37344.2|56
1713524100000|2024-04-19 10:55:00|37363.7|37356.7|37436.2|37429.2|37436.2|37429.2|37361.2|37354.2|86
1713524400000|2024-04-19 11:00:00|37433.7|37426.7|37441.2|37434.2|37456.2|37449.2|37426.2|37419.2|131
1713524700000|2024-04-19 11:05:00|37438.7|37431.7|37411.2|37404.2|37441.2|37434.2|37411.2|37404.2|46
1713525000000|2024-04-19 11:10:00|37413.7|37406.7|37416.2|37409.2|37441.2|37434.2|37406.2|37399.2|66
1713525300000|2024-04-19 11:15:00|37413.7|37406.7|37446.2|37439.2|37466.2|37459.2|37411.2|37404.2|108
1713525600000|2024-04-19 11:20:00|37443.7|37436.7|37456.2|37449.2|37461.2|37454.2|37431.2|37424.2|33
1713525900000|2024-04-19 11:25:00|37458.7|37451.7|37453.7|37446.7|37471.2|37464.2|37446.2|37439.2|89
1713526200000|2024-04-19 11:30:00|37451.2|37444.2|37451.2|37444.2|37471.2|37464.2|37446.2|37439.2|146
1713526500000|2024-04-19 11:35:00|37453.7|37446.7|37468.7|37461.7|37468.7|37461.7|37446.2|37439.2|40
1713526800000|2024-04-19 11:40:00|37471.2|37464.2|37493.7|37486.7|37506.2|37499.2|37471.2|37464.2|95
1713527100000|2024-04-19 11:45:00|37491.2|37484.2|37451.2|37444.2|37491.2|37484.2|37448.7|37441.7|94
1713527400000|2024-04-19 11:50:00|37453.7|37446.7|37466.2|37459.2|37466.2|37459.2|37441.2|37434.2|118
1713527700000|2024-04-19 11:55:00|37468.7|37461.7|37483.7|37476.7|37486.2|37479.2|37458.7|37451.7|23
1713528000000|2024-04-19 12:00:00|37481.2|37474.2|37461.2|37454.2|37486.2|37479.2|37446.2|37439.2|59
1713528300000|2024-04-19 12:05:00|37458.7|37451.7|37451.2|37444.2|37461.2|37454.2|37436.2|37429.2|57
1713528600000|2024-04-19 12:10:00|37453.7|37446.7|37481.2|37474.2|37483.7|37476.7|37448.7|37441.7|50
1713528900000|2024-04-19 12:15:00|37476.2|37469.2|37486.2|37479.2|37488.7|37481.7|37466.2|37459.2|82
1713529200000|2024-04-19 12:20:00|37483.7|37476.7|37503.7|37496.7|37521.2|37514.2|37481.2|37474.2|200
1713529500000|2024-04-19 12:25:00|37501.2|37494.2|37511.2|37504.2|37516.2|37509.2|37496.2|37489.2|148
1713529800000|2024-04-19 12:30:00|37516.2|37509.2|37551.2|37544.2|37558.7|37551.7|37503.7|37496.7|141
1713530100000|2024-04-19 12:35:00|37548.7|37541.7|37541.2|37534.2|37553.7|37546.7|37531.2|37524.2|118
1713530400000|2024-04-19 12:40:00|37538.7|37531.7|37518.7|37511.7|37551.2|37544.2|37508.7|37501.7|212
1713530700000|2024-04-19 12:45:00|37521.2|37514.2|37521.2|37514.2|37521.2|37514.2|37488.7|37481.7|147
1713531000000|2024-04-19 12:50:00|37523.7|37516.7|37513.7|37506.7|37531.2|37524.2|37501.2|37494.2|107
1713531300000|2024-04-19 12:55:00|37511.2|37504.2|37541.2|37534.2|37548.7|37541.7|37506.2|37499.2|65
1713531600000|2024-04-19 13:00:00|37536.2|37529.2|37576.2|37569.2|37578.7|37571.7|37531.2|37524.2|97
1713531900000|2024-04-19 13:05:00|37573.7|37566.7|37543.7|37536.7|37573.7|37566.7|37538.7|37531.7|57
1713532200000|2024-04-19 13:10:00|37546.2|37539.2|37526.2|37519.2|37561.2|37554.2|37523.7|37516.7|52
1713532500000|2024-04-19 13:15:00|37523.7|37516.7|37523.7|37516.7|37536.2|37529.2|37511.2|37504.2|86
1713532800000|2024-04-19 13:20:00|37526.2|37519.2|37526.2|37519.2|37528.7|37521.7|37506.2|37499.2|231
1713533100000|2024-04-19 13:25:00|37516.2|37509.2|37506.2|37499.2|37516.2|37509.2|37463.7|37456.7|304
1713533400000|2024-04-19 13:30:00|37508.7|37501.7|37516.2|37509.2|37541.2|37534.2|37456.2|37449.2|383
1713533700000|2024-04-19 13:35:00|37511.2|37504.2|37491.2|37484.2|37546.2|37539.2|37476.2|37469.2|329
1713534000000|2024-04-19 13:40:00|37488.7|37481.7|37561.2|37554.2|37571.2|37564.2|37466.2|37459.2|363
1713534300000|2024-04-19 13:45:00|37556.2|37549.2|37528.7|37521.7|37596.2|37589.2|37528.7|37521.7|426
1713534600000|2024-04-19 13:50:00|37531.2|37524.2|37508.7|37501.7|37531.2|37524.2|37448.7|37441.7|491
1713534900000|2024-04-19 13:55:00|37506.2|37499.2|37496.2|37489.2|37546.2|37539.2|37488.7|37481.7|230
1713535200000|2024-04-19 14:00:00|37498.7|37491.7|37513.7|37506.7|37528.7|37521.7|37476.2|37469.2|251
1713535500000|2024-04-19 14:05:00|37511.2|37504.2|37511.2|37504.2|37541.2|37534.2|37498.7|37491.7|257
1713535800000|2024-04-19 14:10:00|37508.7|37501.7|37441.2|37434.2|37508.7|37501.7|37431.2|37424.2|325
1713536100000|2024-04-19 14:15:00|37443.7|37436.7|37403.7|37396.7|37453.7|37446.7|37396.2|37389.2|410
1713536400000|2024-04-19 14:20:00|37401.2|37394.2|37361.2|37354.2|37428.7|37421.7|37358.7|37351.7|356
1713536700000|2024-04-19 14:25:00|37366.2|37359.2|37341.2|37334.2|37381.2|37374.2|37291.2|37284.2|670
1713537000000|2024-04-19 14:30:00|37338.7|37331.7|37373.7|37366.7|37411.2|37404.2|37333.7|37326.7|371
1713537300000|2024-04-19 14:35:00|37371.2|37364.2|37326.2|37319.2|37376.2|37369.2|37321.2|37314.2|172
1713537600000|2024-04-19 14:40:00|37323.7|37316.7|37426.2|37419.2|37431.2|37424.2|37323.7|37316.7|508
1713537900000|2024-04-19 14:45:00|37423.7|37416.7|37436.2|37429.2|37466.2|37459.2|37416.2|37409.2|175
1713538200000|2024-04-19 14:50:00|37433.7|37426.7|37468.7|37461.7|37481.2|37474.2|37426.2|37419.2|178
1713538500000|2024-04-19 14:55:00|37471.2|37464.2|37421.2|37414.2|37478.7|37471.7|37421.2|37414.2|245
1713538800000|2024-04-19 15:00:00|37418.7|37411.7|37378.7|37371.7|37423.7|37416.7|37368.7|37361.7|457
1713539100000|2024-04-19 15:05:00|37381.2|37374.2|37433.7|37426.7|37436.2|37429.2|37366.2|37359.2|80
1713539400000|2024-04-19 15:10:00|37436.2|37429.2|37406.2|37399.2|37441.2|37434.2|37391.2|37384.2|139
1713539700000|2024-04-19 15:15:00|37408.7|37401.7|37376.2|37369.2|37423.7|37416.7|37373.7|37366.7|117
1713540000000|2024-04-19 15:20:00|37378.7|37371.7|37366.2|37359.2|37388.7|37381.7|37341.2|37334.2|169
1713540300000|2024-04-19 15:25:00|37361.2|37354.2|37396.2|37389.2|37396.2|37389.2|37356.2|37349.2|117
1713540600000|2024-04-19 15:30:00|37393.7|37386.7|37376.2|37369.2|37406.2|37399.2|37351.2|37344.2|280
1713540900000|2024-04-19 15:35:00|37373.7|37366.7|37363.7|37356.7|37388.7|37381.7|37341.2|37334.2|174
1713541200000|2024-04-19 15:40:00|37366.2|37359.2|37346.2|37339.2|37381.2|37374.2|37316.2|37309.2|197
1713541500000|2024-04-19 15:45:00|37348.7|37341.7|37346.2|37339.2|37391.2|37384.2|37346.2|37339.2|62
1713541800000|2024-04-19 15:50:00|37348.7|37341.7|37343.7|37336.7|37381.2|37374.2|37341.2|37334.2|165
1713542100000|2024-04-19 15:55:00|37341.2|37334.2|37301.2|37294.2|37358.7|37351.7|37291.2|37284.2|196
1713542400000|2024-04-19 16:00:00|37298.7|37291.7|37266.2|37259.2|37343.7|37336.7|37253.7|37246.7|337
1713542700000|2024-04-19 16:05:00|37268.7|37261.7|37236.2|37229.2|37276.2|37269.2|37216.2|37209.2|233
1713543000000|2024-04-19 16:10:00|37233.7|37226.7|37151.2|37144.2|37241.2|37234.2|37151.2|37144.2|229
1713543300000|2024-04-19 16:15:00|37153.7|37146.7|37136.2|37129.2|37176.2|37169.2|37136.2|37129.2|314
1713543600000|2024-04-19 16:20:00|37138.7|37131.7|37131.2|37124.2|37161.2|37154.2|37126.2|37119.2|143
1713543900000|2024-04-19 16:25:00|37126.2|37119.2|37096.2|37089.2|37166.2|37159.2|37091.2|37084.2|225
1713544200000|2024-04-19 16:30:00|37098.7|37091.7|37136.2|37129.2|37136.2|37129.2|37096.2|37089.2|140
1713544500000|2024-04-19 16:35:00|37133.7|37126.7|37086.2|37079.2|37141.2|37134.2|37083.7|37076.7|195
1713544800000|2024-04-19 16:40:00|37088.7|37081.7|37156.2|37149.2|37161.2|37154.2|37081.2|37074.2|259
1713545100000|2024-04-19 16:45:00|37153.7|37146.7|37176.2|37169.2|37183.7|37176.7|37143.7|37136.7|311
1713545400000|2024-04-19 16:50:00|37178.7|37171.7|37203.7|37196.7|37248.7|37241.7|37176.2|37169.2|385
1713545700000|2024-04-19 16:55:00|37206.2|37199.2|37253.7|37246.7|37256.2|37249.2|37203.7|37196.7|153
1713546000000|2024-04-19 17:00:00|37251.2|37244.2|37246.2|37239.2|37266.2|37259.2|37228.7|37221.7|166
1713546300000|2024-04-19 17:05:00|37248.7|37241.7|37256.2|37249.2|37266.2|37259.2|37231.2|37224.2|105
1713546600000|2024-04-19 17:10:00|37251.2|37244.2|37266.2|37259.2|37271.2|37264.2|37236.2|37229.2|112
1713546900000|2024-04-19 17:15:00|37263.7|37256.7|37291.2|37284.2|37303.7|37296.7|37241.2|37234.2|144
1713547200000|2024-04-19 17:20:00|37296.2|37289.2|37271.2|37264.2|37298.7|37291.7|37251.2|37244.2|78
1713547500000|2024-04-19 17:25:00|37268.7|37261.7|37216.2|37209.2|37278.7|37271.7|37211.2|37204.2|130
1713547800000|2024-04-19 17:30:00|37213.7|37206.7|37246.2|37239.2|37268.7|37261.7|37211.2|37204.2|100
1713548100000|2024-04-19 17:35:00|37251.2|37244.2|37208.7|37201.7|37261.2|37254.2|37203.7|37196.7|92
1713548400000|2024-04-19 17:40:00|37211.2|37204.2|37221.2|37214.2|37241.2|37234.2|37211.2|37204.2|249
1713548700000|2024-04-19 17:45:00|37218.7|37211.7|37271.2|37264.2|37271.2|37264.2|37218.7|37211.7|64
1713549000000|2024-04-19 17:50:00|37268.7|37261.7|37318.7|37311.7|37326.2|37319.2|37266.2|37259.2|119
1713549300000|2024-04-19 17:55:00|37321.2|37314.2|37266.2|37259.2|37333.7|37326.7|37226.2|37219.2|131
1713549600000|2024-04-19 18:00:00|37261.2|37254.2|37181.2|37174.2|37263.7|37256.7|37173.7|37166.7|159
1713549900000|2024-04-19 18:05:00|37183.7|37176.7|37196.2|37189.2|37241.2|37234.2|37143.7|37136.7|388
1713550200000|2024-04-19 18:10:00|37198.7|37191.7|37198.7|37191.7|37236.2|37229.2|37198.7|37191.7|108
1713550500000|2024-04-19 18:15:00|37196.2|37189.2|37206.2|37199.2|37216.2|37209.2|37148.7|37141.7|474
1713550800000|2024-04-19 18:20:00|37203.7|37196.7|37206.2|37199.2|37211.2|37204.2|37171.2|37164.2|245
1713551100000|2024-04-19 18:25:00|37203.7|37196.7|37118.7|37111.7|37203.7|37196.7|37116.2|37109.2|150
1713551400000|2024-04-19 18:30:00|37116.2|37109.2|37136.2|37129.2|37156.2|37149.2|37116.2|37109.2|142
1713551700000|2024-04-19 18:35:00|37138.7|37131.7|37091.2|37084.2|37151.2|37144.2|37088.7|37081.7|103
1713552000000|2024-04-19 18:40:00|37093.7|37086.7|37066.2|37059.2|37096.2|37089.2|37066.2|37059.2|153
1713552300000|2024-04-19 18:45:00|37068.7|37061.7|37076.2|37069.2|37086.2|37079.2|37028.7|37021.7|183
1713552600000|2024-04-19 18:50:00|37078.7|37071.7|37058.7|37051.7|37091.2|37084.2|37043.7|37036.7|87
1713552900000|2024-04-19 18:55:00|37056.2|37049.2|37066.2|37059.2|37086.2|37079.2|37041.2|37034.2|218
1713553200000|2024-04-19 19:00:00|37063.7|37056.7|37076.2|37069.2|37101.2|37094.2|37031.2|37024.2|179
1713553500000|2024-04-19 19:05:00|37078.7|37071.7|37101.2|37094.2|37116.2|37109.2|37041.2|37034.2|146
1713553800000|2024-04-19 19:10:00|37106.2|37099.2|37118.7|37111.7|37141.2|37134.2|37086.2|37079.2|129
1713554100000|2024-04-19 19:15:00|37121.2|37114.2|37126.2|37119.2|37131.2|37124.2|37088.7|37081.7|150
1713554400000|2024-04-19 19:20:00|37128.7|37121.7|37101.2|37094.2|37136.2|37129.2|37101.2|37094.2|129
1713554700000|2024-04-19 19:25:00|37103.7|37096.7|37116.2|37109.2|37146.2|37139.2|37091.2|37084.2|112
1713555000000|2024-04-19 19:30:00|37113.7|37106.7|37103.7|37096.7|37131.2|37124.2|37098.7|37091.7|108
1713555300000|2024-04-19 19:35:00|37106.2|37099.2|37081.2|37074.2|37121.2|37114.2|37048.7|37041.7|178
1713555600000|2024-04-19 19:40:00|37078.7|37071.7|37051.2|37044.2|37081.2|37074.2|37021.2|37014.2|129
1713555900000|2024-04-19 19:45:00|37053.7|37046.7|37088.7|37081.7|37096.2|37089.2|37031.2|37024.2|164
1713556200000|2024-04-19 19:50:00|37086.2|37079.2|37111.2|37104.2|37113.7|37106.7|37071.2|37064.2|212
1713556500000|2024-04-19 19:55:00|37108.7|37101.7|37106.2|37099.2|37121.2|37114.2|37086.2|37079.2|254
1713556800000|2024-04-19 20:00:00|37103.7|37096.7|37091.2|37084.2|37111.2|37104.2|37086.2|37079.2|212
1713557100000|2024-04-19 20:05:00|37088.7|37081.7|37098.7|37091.7|37101.2|37094.2|37066.2|37059.2|41
1713557400000|2024-04-19 20:10:00|37101.2|37094.2|37106.2|37099.2|37113.7|37106.7|37096.2|37089.2|71
1713557700000|2024-04-19 20:15:00|37111.2|37104.2|37126.2|37119.2|37131.2|37124.2|37111.2|37104.2|4
1713558000000|2024-04-19 20:20:00|37123.7|37116.7|37108.7|37101.7|37126.2|37119.2|37106.2|37099.2|3
1713558300000|2024-04-19 20:25:00|37098.7|37091.7|37111.2|37104.2|37116.2|37109.2|37098.7|37091.7|27
1713558600000|2024-04-19 20:30:00|37113.7|37106.7|37106.2|37099.2|37116.2|37109.2|37096.2|37089.2|12
1713558900000|2024-04-19 20:35:00|37111.2|37104.2|37106.2|37099.2|37113.7|37106.7|37101.2|37094.2|10
1713559200000|2024-04-19 20:40:00|37103.7|37096.7|37113.7|37106.7|37118.7|37111.7|37101.2|37094.2|12
1713559500000|2024-04-19 20:45:00|37111.2|37104.2|37103.7|37096.7|37111.2|37104.2|37093.7|37086.7|19
1713559800000|2024-04-19 20:50:00|37111.2|37104.2|37108.7|37101.7|37113.7|37106.7|37103.7|37096.7|24
1713560100000|2024-04-19 20:55:00|37111.2|37104.2|37107.7|37092.7|37116.2|37109.2|37101.2|37092.7|41
1713736800000|2024-04-21 22:00:00|37210.2|37195.2|37185.2|37170.2|37222.7|37207.7|37172.7|37157.7|19
1713737100000|2024-04-21 22:05:00|37182.7|37167.7|37195.2|37180.2|37195.2|37180.2|37182.7|37167.7|0
1713737400000|2024-04-21 22:10:00|37197.7|37182.7|37247.7|37232.7|37247.7|37232.7|37195.2|37180.2|48
1713737700000|2024-04-21 22:15:00|37245.2|37230.2|37260.2|37245.2|37260.2|37245.2|37245.2|37230.2|21
1713738000000|2024-04-21 22:20:00|37257.7|37242.7|37225.2|37210.2|37257.7|37242.7|37212.7|37197.7|9
1713738300000|2024-04-21 22:25:00|37227.7|37212.7|37250.2|37235.2|37257.7|37242.7|37227.7|37212.7|5
1713738600000|2024-04-21 22:30:00|37252.7|37237.7|37255.2|37240.2|37255.2|37240.2|37240.2|37225.2|1
1713738900000|2024-04-21 22:35:00|37252.7|37237.7|37250.2|37235.2|37255.2|37240.2|37245.2|37230.2|4
1713739200000|2024-04-21 22:40:00|37252.7|37237.7|37255.2|37240.2|37260.2|37245.2|37247.7|37232.7|9
1713739500000|2024-04-21 22:45:00|37257.7|37242.7|37257.7|37242.7|37257.7|37242.7|37252.7|37237.7|8
1713739800000|2024-04-21 22:50:00|37255.2|37240.2|37255.2|37240.2|37257.7|37242.7|37252.7|37237.7|0
1713740100000|2024-04-21 22:55:00|37257.7|37242.7|37285.2|37270.2|37290.2|37275.2|37257.7|37242.7|41
1713740400000|2024-04-21 23:00:00|37282.7|37267.7|37295.2|37280.2|37307.7|37292.7|37282.7|37267.7|32
1713740700000|2024-04-21 23:05:00|37290.2|37275.2|37280.2|37265.2|37295.2|37280.2|37277.7|37262.7|4
1713741000000|2024-04-21 23:10:00|37282.7|37267.7|37277.7|37262.7|37287.7|37272.7|37277.7|37262.7|0
1713741300000|2024-04-21 23:15:00|37275.2|37260.2|37262.7|37247.7|37275.2|37260.2|37260.2|37245.2|15
1713741600000|2024-04-21 23:20:00|37260.2|37245.2|37262.7|37247.7|37270.2|37255.2|37240.2|37225.2|13
1713741900000|2024-04-21 23:25:00|37260.2|37245.2|37252.7|37237.7|37262.7|37247.7|37252.7|37237.7|5
1713742200000|2024-04-21 23:30:00|37255.2|37240.2|37201.2|37194.2|37270.2|37255.2|37178.7|37171.7|21081
1713742500000|2024-04-21 23:35:00|37203.7|37196.7|37231.2|37224.2|37231.2|37224.2|37203.7|37196.7|148
1713742800000|2024-04-21 23:40:00|37236.2|37229.2|37246.2|37239.2|37253.7|37246.7|37206.2|37199.2|278
1713743100000|2024-04-21 23:45:00|37251.2|37244.2|37253.7|37246.7|37291.2|37284.2|37203.7|37196.7|505
1713743400000|2024-04-21 23:50:00|37256.2|37249.2|37251.2|37244.2|37273.7|37266.7|37226.2|37219.2|282
1713743700000|2024-04-21 23:55:00|37253.7|37246.7|37243.7|37236.7|37276.2|37269.2|37241.2|37234.2|469
1713744000000|2024-04-22 00:00:00|37241.2|37234.2|37346.2|37339.2|37346.2|37339.2|37203.7|37196.7|1710
1713744300000|2024-04-22 00:05:00|37348.7|37341.7|37431.2|37424.2|37446.2|37439.2|37331.2|37324.2|1161
1713744600000|2024-04-22 00:10:00|37428.7|37421.7|37501.2|37494.2|37503.7|37496.7|37381.2|37374.2|690
1713744900000|2024-04-22 00:15:00|37503.7|37496.7|37376.2|37369.2|37531.2|37524.2|37363.7|37356.7|1019
1713745200000|2024-04-22 00:20:00|37378.7|37371.7|37436.2|37429.2|37463.7|37456.7|37378.7|37371.7|633
1713745500000|2024-04-22 00:25:00|37438.7|37431.7|37443.7|37436.7|37496.2|37489.2|37426.2|37419.2|591
1713745800000|2024-04-22 00:30:00|37446.2|37439.2|37353.7|37346.7|37461.2|37454.2|37321.2|37314.2|639
1713746100000|2024-04-22 00:35:00|37351.2|37344.2|37261.2|37254.2|37373.7|37366.7|37258.7|37251.7|443
1713746400000|2024-04-22 00:40:00|37263.7|37256.7|37258.7|37251.7|37318.7|37311.7|37208.7|37201.7|380
1713746700000|2024-04-22 00:45:00|37261.2|37254.2|37306.2|37299.2|37323.7|37316.7|37261.2|37254.2|371
1713747000000|2024-04-22 00:50:00|37303.7|37296.7|37241.2|37234.2|37306.2|37299.2|37108.7|37101.7|581
1713747300000|2024-04-22 00:55:00|37243.7|37236.7|37133.7|37126.7|37248.7|37241.7|37126.2|37119.2|413
1713747600000|2024-04-22 01:00:00|37136.2|37129.2|37103.7|37096.7|37196.2|37189.2|37091.2|37084.2|459
1713747900000|2024-04-22 01:05:00|37106.2|37099.2|37156.2|37149.2|37166.2|37159.2|37066.2|37059.2|417
1713748200000|2024-04-22 01:10:00|37153.7|37146.7|37288.7|37281.7|37306.2|37299.2|37151.2|37144.2|461
1713748500000|2024-04-22 01:15:00|37291.2|37284.2|37256.2|37249.2|37328.7|37321.7|37206.2|37199.2|480
1713748800000|2024-04-22 01:20:00|37258.7|37251.7|37253.7|37246.7|37303.7|37296.7|37238.7|37231.7|249
1713749100000|2024-04-22 01:25:00|37256.2|37249.2|37286.2|37279.2|37308.7|37301.7|37221.2|37214.2|340
1713749400000|2024-04-22 01:30:00|37283.7|37276.7|37196.2|37189.2|37303.7|37296.7|37196.2|37189.2|315
1713749700000|2024-04-22 01:35:00|37198.7|37191.7|37113.7|37106.7|37221.2|37214.2|37111.2|37104.2|316
1713750000000|2024-04-22 01:40:00|37116.2|37109.2|37193.7|37186.7|37211.2|37204.2|37111.2|37104.2|201
1713750300000|2024-04-22 01:45:00|37196.2|37189.2|37263.7|37256.7|37276.2|37269.2|37188.7|37181.7|255
1713750600000|2024-04-22 01:50:00|37266.2|37259.2|37231.2|37224.2|37308.7|37301.7|37216.2|37209.2|235
1713750900000|2024-04-22 01:55:00|37233.7|37226.7|37273.7|37266.7|37273.7|37266.7|37206.2|37199.2|263
1713751200000|2024-04-22 02:00:00|37271.2|37264.2|37283.7|37276.7|37308.7|37301.7|37253.7|37246.7|218
1713751500000|2024-04-22 02:05:00|37286.2|37279.2|37336.2|37329.2|37346.2|37339.2|37268.7|37261.7|288
1713751800000|2024-04-22 02:10:00|37333.7|37326.7|37336.2|37329.2|37371.2|37364.2|37311.2|37304.2|343
1713752100000|2024-04-22 02:15:00|37338.7|37331.7|37391.2|37384.2|37403.7|37396.7|37321.2|37314.2|250
1713752400000|2024-04-22 02:20:00|37393.7|37386.7|37413.7|37406.7|37418.7|37411.7|37378.7|37371.7|139
1713752700000|2024-04-22 02:25:00|37416.2|37409.2|37361.2|37354.2|37428.7|37421.7|37351.2|37344.2|200
1713753000000|2024-04-22 02:30:00|37363.7|37356.7|37351.2|37344.2|37386.2|37379.2|37341.2|37334.2|106
1713753300000|2024-04-22 02:35:00|37356.2|37349.2|37313.7|37306.7|37363.7|37356.7|37306.2|37299.2|123
1713753600000|2024-04-22 02:40:00|37311.2|37304.2|37303.7|37296.7|37346.2|37339.2|37301.2|37294.2|81
1713753900000|2024-04-22 02:45:00|37306.2|37299.2|37296.2|37289.2|37318.7|37311.7|37281.2|37274.2|116
1713754200000|2024-04-22 02:50:00|37293.7|37286.7|37296.2|37289.2|37306.2|37299.2|37278.7|37271.7|63
1713754500000|2024-04-22 02:55:00|37298.7|37291.7|37301.2|37294.2|37311.2|37304.2|37291.2|37284.2|70
1713754800000|2024-04-22 03:00:00|37298.7|37291.7|37331.2|37324.2|37333.7|37326.7|37288.7|37281.7|102
1713755100000|2024-04-22 03:05:00|37333.7|37326.7|37321.2|37314.2|37346.2|37339.2|37318.7|37311.7|57
1713755400000|2024-04-22 03:10:00|37323.7|37316.7|37313.7|37306.7|37351.2|37344.2|37306.2|37299.2|111
1713755700000|2024-04-22 03:15:00|37316.2|37309.2|37321.2|37314.2|37336.2|37329.2|37311.2|37304.2|293
1713756000000|2024-04-22 03:20:00|37323.7|37316.7|37341.2|37334.2|37343.7|37336.7|37316.2|37309.2|86
1713756300000|2024-04-22 03:25:00|37338.7|37331.7|37321.2|37314.2|37363.7|37356.7|37321.2|37314.2|206
1713756600000|2024-04-22 03:30:00|37323.7|37316.7|37251.2|37244.2|37328.7|37321.7|37223.7|37216.7|499
1713756900000|2024-04-22 03:35:00|37248.7|37241.7|37261.2|37254.2|37276.2|37269.2|37211.2|37204.2|178
1713757200000|2024-04-22 03:40:00|37263.7|37256.7|37233.7|37226.7|37296.2|37289.2|37216.2|37209.2|156
1713757500000|2024-04-22 03:45:00|37236.2|37229.2|37243.7|37236.7|37276.2|37269.2|37221.2|37214.2|120
1713757800000|2024-04-22 03:50:00|37246.2|37239.2|37256.2|37249.2|37286.2|37279.2|37238.7|37231.7|155
1713758100000|2024-04-22 03:55:00|37258.7|37251.7|37216.2|37209.2|37261.2|37254.2|37208.7|37201.7|129
1713758400000|2024-04-22 04:00:00|37208.7|37201.7|37233.7|37226.7|37251.2|37244.2|37196.2|37189.2|151
1713758700000|2024-04-22 04:05:00|37236.2|37229.2|37201.2|37194.2|37256.2|37249.2|37198.7|37191.7|93
1713759000000|2024-04-22 04:10:00|37198.7|37191.7|37236.2|37229.2|37238.7|37231.7|37193.7|37186.7|102
1713759300000|2024-04-22 04:15:00|37233.7|37226.7|37211.2|37204.2|37238.7|37231.7|37191.2|37184.2|90
1713759600000|2024-04-22 04:20:00|37213.7|37206.7|37206.2|37199.2|37228.7|37221.7|37181.2|37174.2|106
1713759900000|2024-04-22 04:25:00|37203.7|37196.7|37271.2|37264.2|37271.2|37264.2|37201.2|37194.2|94
1713760200000|2024-04-22 04:30:00|37268.7|37261.7|37271.2|37264.2|37286.2|37279.2|37251.2|37244.2|88
1713760500000|2024-04-22 04:35:00|37268.7|37261.7|37298.7|37291.7|37306.2|37299.2|37256.2|37249.2|104
1713760800000|2024-04-22 04:40:00|37296.2|37289.2|37273.7|37266.7|37296.2|37289.2|37266.2|37259.2|98
1713761100000|2024-04-22 04:45:00|37276.2|37269.2|37323.7|37316.7|37326.2|37319.2|37273.7|37266.7|119
1713761400000|2024-04-22 04:50:00|37321.2|37314.2|37326.2|37319.2|37336.2|37329.2|37308.7|37301.7|112
1713761700000|2024-04-22 04:55:00|37323.7|37316.7|37313.7|37306.7|37331.2|37324.2|37296.2|37289.2|74
1713762000000|2024-04-22 05:00:00|37316.2|37309.2|37331.2|37324.2|37353.7|37346.7|37316.2|37309.2|182
1713762300000|2024-04-22 05:05:00|37333.7|37326.7|37296.2|37289.2|37336.2|37329.2|37291.2|37284.2|112
1713762600000|2024-04-22 05:10:00|37293.7|37286.7|37301.2|37294.2|37316.2|37309.2|37281.2|37274.2|180
1713762900000|2024-04-22 05:15:00|37298.7|37291.7|37256.2|37249.2|37301.2|37294.2|37253.7|37246.7|117
1713763200000|2024-04-22 05:20:00|37253.7|37246.7|37226.2|37219.2|37256.2|37249.2|37211.2|37204.2|231
1713763500000|2024-04-22 05:25:00|37223.7|37216.7|37233.7|37226.7|37241.2|37234.2|37191.2|37184.2|178
1713763800000|2024-04-22 05:30:00|37226.2|37219.2|37286.2|37279.2|37291.2|37284.2|37213.7|37206.7|268
1713764100000|2024-04-22 05:35:00|37291.2|37284.2|37366.2|37359.2|37368.7|37361.7|37288.7|37281.7|461
1713764400000|2024-04-22 05:40:00|37363.7|37356.7|37406.2|37399.2|37406.2|37399.2|37361.2|37354.2|531
1713764700000|2024-04-22 05:45:00|37403.7|37396.7|37358.7|37351.7|37416.2|37409.2|37351.2|37344.2|413
1713765000000|2024-04-22 05:50:00|37361.2|37354.2|37456.2|37449.2|37463.7|37456.7|37348.7|37341.7|652
1713765300000|2024-04-22 05:55:00|37453.7|37446.7|37511.2|37504.2|37511.2|37504.2|37451.2|37444.2|1370
1713765600000|2024-04-22 06:00:00|37486.2|37479.2|37496.2|37489.2|37503.7|37496.7|37451.2|37444.2|1557
1713765900000|2024-04-22 06:05:00|37493.7|37486.7|37511.2|37504.2|37526.2|37519.2|37481.2|37474.2|613
1713766200000|2024-04-22 06:10:00|37513.7|37506.7|37428.7|37421.7|37536.2|37529.2|37423.7|37416.7|1064
1713766500000|2024-04-22 06:15:00|37431.2|37424.2|37448.7|37441.7|37451.2|37444.2|37426.2|37419.2|351
1713766800000|2024-04-22 06:20:00|37446.2|37439.2|37453.7|37446.7|37453.7|37446.7|37433.7|37426.7|134
1713767100000|2024-04-22 06:25:00|37451.2|37444.2|37443.7|37436.7|37453.7|37446.7|37443.7|37436.7|9
1713767400000|2024-04-22 06:30:00|37441.2|37434.2|37433.7|37426.7|37453.7|37446.7|37433.7|37426.7|32
1713767700000|2024-04-22 06:35:00|37436.2|37429.2|37423.7|37416.7|37436.2|37429.2|37423.7|37416.7|34
1713768000000|2024-04-22 06:40:00|37426.2|37419.2|37423.7|37416.7|37426.2|37419.2|37413.7|37406.7|42
1713768300000|2024-04-22 06:45:00|37421.2|37414.2|37448.7|37441.7|37453.7|37446.7|37418.7|37411.7|136
1713768600000|2024-04-22 06:50:00|37453.7|37446.7|37438.7|37431.7|37453.7|37446.7|37438.7|37431.7|16
1713768900000|2024-04-22 06:55:00|37441.2|37434.2|37451.2|37444.2|37456.2|37449.2|37438.7|37431.7|75
1713769200000|2024-04-22 07:00:00|37453.7|37446.7|37448.7|37441.7|37453.7|37446.7|37441.2|37434.2|38
1713769500000|2024-04-22 07:05:00|37446.2|37439.2|37433.7|37426.7|37451.2|37444.2|37433.7|37426.7|39
1713769800000|2024-04-22 07:10:00|37436.2|37429.2|37401.2|37394.2|37436.2|37429.2|37401.2|37394.2|71
1713770100000|2024-04-22 07:15:00|37398.7|37391.7|37373.7|37366.7|37398.7|37391.7|37363.7|37356.7|165
1713770400000|2024-04-22 07:20:00|37371.2|37364.2|37363.7|37356.7|37381.2|37374.2|37361.2|37354.2|47
1713770700000|2024-04-22 07:25:00|37366.2|37359.2|37378.7|37371.7|37381.2|37374.2|37358.7|37351.7|106
1713771000000|2024-04-22 07:30:00|37376.2|37369.2|37378.7|37371.7|37383.7|37376.7|37351.2|37344.2|302
1713771300000|2024-04-22 07:35:00|37381.2|37374.2|37373.7|37366.7|37393.7|37386.7|37361.2|37354.2|325
1713771600000|2024-04-22 07:40:00|37371.2|37364.2|37376.2|37369.2|37381.2|37374.2|37363.7|37356.7|200
1713771900000|2024-04-22 07:45:00|37373.7|37366.7|37386.2|37379.2|37396.2|37389.2|37366.2|37359.2|143
1713772200000|2024-04-22 07:50:00|37383.7|37376.7|37346.2|37339.2|37386.2|37379.2|37341.2|37334.2|126
1713772500000|2024-04-22 07:55:00|37341.2|37334.2|37361.2|37354.2|37381.2|37374.2|37331.2|37324.2|96
1713772800000|2024-04-22 08:00:00|37356.2|37349.2|37371.2|37364.2|37381.2|37374.2|37346.2|37339.2|169
1713773100000|2024-04-22 08:05:00|37368.7|37361.7|37378.7|37371.7|37396.2|37389.2|37361.2|37354.2|93
1713773400000|2024-04-22 08:10:00|37381.2|37374.2|37423.7|37416.7|37426.2|37419.2|37366.2|37359.2|77
1713773700000|2024-04-22 08:15:00|37421.2|37414.2|37436.2|37429.2|37441.2|37434.2|37411.2|37404.2|70
1713774000000|2024-04-22 08:20:00|37438.7|37431.7|37443.7|37436.7|37456.2|37449.2|37426.2|37419.2|72
1713774300000|2024-04-22 08:25:00|37446.2|37439.2|37431.2|37424.2|37458.7|37451.7|37416.2|37409.2|96
1713774600000|2024-04-22 08:30:00|37433.7|37426.7|37436.2|37429.2|37448.7|37441.7|37411.2|37404.2|120
1713774900000|2024-04-22 08:35:00|37433.7|37426.7|37458.7|37451.7|37458.7|37451.7|37426.2|37419.2|27
1713775200000|2024-04-22 08:40:00|37461.2|37454.2|37411.2|37404.2|37461.2|37454.2|37411.2|37404.2|47
1713775500000|2024-04-22 08:45:00|37416.2|37409.2|37448.7|37441.7|37453.7|37446.7|37416.2|37409.2|55
1713775800000|2024-04-22 08:50:00|37446.2|37439.2|37456.2|37449.2|37458.7|37451.7|37426.2|37419.2|60
1713776100000|2024-04-22 08:55:00|37458.7|37451.7|37448.7|37441.7|37461.2|37454.2|37441.2|37434.2|70
1713776400000|2024-04-22 09:00:00|37446.2|37439.2|37486.2|37479.2|37491.2|37484.2|37441.2|37434.2|42
1713776700000|2024-04-22 09:05:00|37491.2|37484.2|37496.2|37489.2|37501.2|37494.2|37478.7|37471.7|115
1713777000000|2024-04-22 09:10:00|37498.7|37491.7|37511.2|37504.2|37516.2|37509.2|37491.2|37484.2|112
1713777300000|2024-04-22 09:15:00|37513.7|37506.7|37546.2|37539.2|37556.2|37549.2|37513.7|37506.7|234
1713777600000|2024-04-22 09:20:00|37541.2|37534.2|37536.2|37529.2|37541.2|37534.2|37516.2|37509.2|138
1713777900000|2024-04-22 09:25:00|37538.7|37531.7|37521.2|37514.2|37543.7|37536.7|37503.7|37496.7|82
1713778200000|2024-04-22 09:30:00|37526.2|37519.2|37516.2|37509.2|37526.2|37519.2|37508.7|37501.7|50
1713778500000|2024-04-22 09:35:00|37511.2|37504.2|37511.2|37504.2|37516.2|37509.2|37488.7|37481.7|38
1713778800000|2024-04-22 09:40:00|37513.7|37506.7|37543.7|37536.7|37553.7|37546.7|37513.7|37506.7|64
1713779100000|2024-04-22 09:45:00|37546.2|37539.2|37526.2|37519.2|37546.2|37539.2|37506.2|37499.2|82
1713779400000|2024-04-22 09:50:00|37523.7|37516.7|37516.2|37509.2|37523.7|37516.7|37506.2|37499.2|22
1713779700000|2024-04-22 09:55:00|37513.7|37506.7|37518.7|37511.7|37526.2|37519.2|37501.2|37494.2|70
1713780000000|2024-04-22 10:00:00|37521.2|37514.2|37546.2|37539.2|37556.2|37549.2|37518.7|37511.7|260
1713780300000|2024-04-22 10:05:00|37548.7|37541.7|37528.7|37521.7|37556.2|37549.2|37521.2|37514.2|114
1713780600000|2024-04-22 10:10:00|37531.2|37524.2|37536.2|37529.2|37551.2|37544.2|37521.2|37514.2|88
1713780900000|2024-04-22 10:15:00|37533.7|37526.7|37536.2|37529.2|37546.2|37539.2|37526.2|37519.2|72
1713781200000|2024-04-22 10:20:00|37533.7|37526.7|37528.7|37521.7|37533.7|37526.7|37511.2|37504.2|56
1713781500000|2024-04-22 10:25:00|37526.2|37519.2|37526.2|37519.2|37536.2|37529.2|37521.2|37514.2|23
1713781800000|2024-04-22 10:30:00|37523.7|37516.7|37491.2|37484.2|37526.2|37519.2|37486.2|37479.2|70
1713782100000|2024-04-22 10:35:00|37488.7|37481.7|37481.2|37474.2|37503.7|37496.7|37476.2|37469.2|17
1713782400000|2024-04-22 10:40:00|37483.7|37476.7|37473.7|37466.7|37486.2|37479.2|37463.7|37456.7|37
1713782700000|2024-04-22 10:45:00|37476.2|37469.2|37486.2|37479.2|37486.2|37479.2|37461.2|37454.2|89
1713783000000|2024-04-22 10:50:00|37483.7|37476.7|37478.7|37471.7|37486.2|37479.2|37463.7|37456.7|29
1713783300000|2024-04-22 10:55:00|37476.2|37469.2|37491.2|37484.2|37491.2|37484.2|37471.2|37464.2|38
1713783600000|2024-04-22 11:00:00|37488.7|37481.7|37471.2|37464.2|37493.7|37486.7|37461.2|37454.2|43
1713783900000|2024-04-22 11:05:00|37468.7|37461.7|37471.2|37464.2|37476.2|37469.2|37461.2|37454.2|11
1713784200000|2024-04-22 11:10:00|37473.7|37466.7|37481.2|37474.2|37488.7|37481.7|37456.2|37449.2|30
1713784500000|2024-04-22 11:15:00|37478.7|37471.7|37518.7|37511.7|37521.2|37514.2|37476.2|37469.2|16
1713784800000|2024-04-22 11:20:00|37521.2|37514.2|37481.2|37474.2|37521.2|37514.2|37481.2|37474.2|36
1713785100000|2024-04-22 11:25:00|37483.7|37476.7|37473.7|37466.7|37493.7|37486.7|37471.2|37464.2|12
1713785400000|2024-04-22 11:30:00|37476.2|37469.2|37468.7|37461.7|37476.2|37469.2|37458.7|37451.7|43
1713785700000|2024-04-22 11:35:00|37466.2|37459.2|37491.2|37484.2|37496.2|37489.2|37466.2|37459.2|40
1713786000000|2024-04-22 11:40:00|37493.7|37486.7|37503.7|37496.7|37508.7|37501.7|37481.2|37474.2|23
1713786300000|2024-04-22 11:45:00|37506.2|37499.2|37496.2|37489.2|37506.2|37499.2|37486.2|37479.2|18
1713786600000|2024-04-22 11:50:00|37491.2|37484.2|37478.7|37471.7|37501.2|37494.2|37473.7|37466.7|51
1713786900000|2024-04-22 11:55:00|37476.2|37469.2|37486.2|37479.2|37491.2|37484.2|37471.2|37464.2|23
1713787200000|2024-04-22 12:00:00|37488.7|37481.7|37473.7|37466.7|37491.2|37484.2|37466.2|37459.2|61
1713787500000|2024-04-22 12:05:00|37476.2|37469.2|37428.7|37421.7|37476.2|37469.2|37428.7|37421.7|53
1713787800000|2024-04-22 12:10:00|37426.2|37419.2|37426.2|37419.2|37436.2|37429.2|37396.2|37389.2|164
1713788100000|2024-04-22 12:15:00|37428.7|37421.7|37431.2|37424.2|37441.2|37434.2|37411.2|37404.2|60
1713788400000|2024-04-22 12:20:00|37433.7|37426.7|37426.2|37419.2|37446.2|37439.2|37411.2|37404.2|103
1713788700000|2024-04-22 12:25:00|37428.7|37421.7|37408.7|37401.7|37428.7|37421.7|37406.2|37399.2|63
1713789000000|2024-04-22 12:30:00|37411.2|37404.2|37416.2|37409.2|37421.2|37414.2|37401.2|37394.2|117
1713789300000|2024-04-22 12:35:00|37413.7|37406.7|37466.2|37459.2|37476.2|37469.2|37401.2|37394.2|187
1713789600000|2024-04-22 12:40:00|37468.7|37461.7|37476.2|37469.2|37481.2|37474.2|37461.2|37454.2|25
1713789900000|2024-04-22 12:45:00|37478.7|37471.7|37466.2|37459.2|37481.2|37474.2|37453.7|37446.7|18
1713790200000|2024-04-22 12:50:00|37468.7|37461.7|37481.2|37474.2|37483.7|37476.7|37466.2|37459.2|10
1713790500000|2024-04-22 12:55:00|37486.2|37479.2|37471.2|37464.2|37486.2|37479.2|37466.2|37459.2|22
1713790800000|2024-04-22 13:00:00|37476.2|37469.2|37481.2|37474.2|37491.2|37484.2|37471.2|37464.2|23
1713791100000|2024-04-22 13:05:00|37483.7|37476.7|37486.2|37479.2|37496.2|37489.2|37481.2|37474.2|27
1713791400000|2024-04-22 13:10:00|37483.7|37476.7|37488.7|37481.7|37491.2|37484.2|37476.2|37469.2|24
1713791700000|2024-04-22 13:15:00|37486.2|37479.2|37486.2|37479.2|37496.2|37489.2|37483.7|37476.7|17
1713792000000|2024-04-22 13:20:00|37483.7|37476.7|37471.2|37464.2|37488.7|37481.7|37461.2|37454.2|26
1713792300000|2024-04-22 13:25:00|37466.2|37459.2|37481.2|37474.2|37493.7|37486.7|37466.2|37459.2|64
1713792600000|2024-04-22 13:30:00|37486.2|37479.2|37426.2|37419.2|37496.2|37489.2|37421.2|37414.2|293
1713792900000|2024-04-22 13:35:00|37423.7|37416.7|37506.2|37499.2|37511.2|37504.2|37411.2|37404.2|230
1713793200000|2024-04-22 13:40:00|37503.7|37496.7|37508.7|37501.7|37516.2|37509.2|37448.7|37441.7|170
1713793500000|2024-04-22 13:45:00|37511.2|37504.2|37591.2|37584.2|37591.2|37584.2|37498.7|37491.7|215
1713793800000|2024-04-22 13:50:00|37596.2|37589.2|37556.2|37549.2|37596.2|37589.2|37551.2|37544.2|192
1713794100000|2024-04-22 13:55:00|37553.7|37546.7|37508.7|37501.7|37573.7|37566.7|37508.7|37501.7|237
1713794400000|2024-04-22 14:00:00|37503.7|37496.7|37501.2|37494.2|37536.2|37529.2|37486.2|37479.2|201
1713794700000|2024-04-22 14:05:00|37503.7|37496.7|37481.2|37474.2|37516.2|37509.2|37463.7|37456.7|170
1713795000000|2024-04-22 14:10:00|37483.7|37476.7|37486.2|37479.2|37516.2|37509.2|37468.7|37461.7|68
1713795300000|2024-04-22 14:15:00|37488.7|37481.7|37483.7|37476.7|37511.2|37504.2|37471.2|37464.2|76
1713795600000|2024-04-22 14:20:00|37486.2|37479.2|37408.7|37401.7|37486.2|37479.2|37398.7|37391.7|199
1713795900000|2024-04-22 14:25:00|37406.2|37399.2|37411.2|37404.2|37413.7|37406.7|37386.2|37379.2|158
1713796200000|2024-04-22 14:30:00|37416.2|37409.2|37428.7|37421.7|37461.2|37454.2|37406.2|37399.2|154
1713796500000|2024-04-22 14:35:00|37431.2|37424.2|37461.2|37454.2|37466.2|37459.2|37421.2|37414.2|95
1713796800000|2024-04-22 14:40:00|37458.7|37451.7|37451.2|37444.2|37486.2|37479.2|37433.7|37426.7|67
1713797100000|2024-04-22 14:45:00|37448.7|37441.7|37458.7|37451.7|37461.2|37454.2|37436.2|37429.2|170
1713797400000|2024-04-22 14:50:00|37461.2|37454.2|37413.7|37406.7|37461.2|37454.2|37411.2|37404.2|74
1713797700000|2024-04-22 14:55:00|37411.2|37404.2|37423.7|37416.7|37426.2|37419.2|37396.2|37389.2|151
1713798000000|2024-04-22 15:00:00|37416.2|37409.2|37413.7|37406.7|37426.2|37419.2|37401.2|37394.2|88
1713798300000|2024-04-22 15:05:00|37416.2|37409.2|37376.2|37369.2|37421.2|37414.2|37368.7|37361.7|327
1713798600000|2024-04-22 15:10:00|37378.7|37371.7|37386.2|37379.2|37416.2|37409.2|37376.2|37369.2|202
1713798900000|2024-04-22 15:15:00|37383.7|37376.7|37383.7|37376.7|37416.2|37409.2|37361.2|37354.2|171
1713799200000|2024-04-22 15:20:00|37386.2|37379.2|37396.2|37389.2|37403.7|37396.7|37376.2|37369.2|251
1713799500000|2024-04-22 15:25:00|37398.7|37391.7|37431.2|37424.2|37431.2|37424.2|37396.2|37389.2|126
1713799800000|2024-04-22 15:30:00|37433.7|37426.7|37443.7|37436.7|37453.7|37446.7|37423.7|37416.7|109
1713800100000|2024-04-22 15:35:00|37441.2|37434.2|37478.7|37471.7|37486.2|37479.2|37441.2|37434.2|72
1713800400000|2024-04-22 15:40:00|37481.2|37474.2|37466.2|37459.2|37491.2|37484.2|37451.2|37444.2|85
1713800700000|2024-04-22 15:45:00|37468.7|37461.7|37478.7|37471.7|37481.2|37474.2|37461.2|37454.2|27
1713801000000|2024-04-22 15:50:00|37476.2|37469.2|37511.2|37504.2|37523.7|37516.7|37476.2|37469.2|69
1713801300000|2024-04-22 15:55:00|37513.7|37506.7|37536.2|37529.2|37536.2|37529.2|37511.2|37504.2|87
1713801600000|2024-04-22 16:00:00|37541.2|37534.2|37568.7|37561.7|37576.2|37569.2|37533.7|37526.7|180
1713801900000|2024-04-22 16:05:00|37571.2|37564.2|37573.7|37566.7|37581.2|37574.2|37561.2|37554.2|76
1713802200000|2024-04-22 16:10:00|37571.2|37564.2|37591.2|37584.2|37593.7|37586.7|37566.2|37559.2|113
1713802500000|2024-04-22 16:15:00|37593.7|37586.7|37616.2|37609.2|37658.7|37651.7|37591.2|37584.2|271
1713802800000|2024-04-22 16:20:00|37618.7|37611.7|37611.2|37604.2|37641.2|37634.2|37611.2|37604.2|104
1713803100000|2024-04-22 16:25:00|37616.2|37609.2|37603.7|37596.7|37626.2|37619.2|37596.2|37589.2|250
1713803400000|2024-04-22 16:30:00|37606.2|37599.2|37581.2|37574.2|37606.2|37599.2|37566.2|37559.2|45
1713803700000|2024-04-22 16:35:00|37578.7|37571.7|37591.2|37584.2|37598.7|37591.7|37566.2|37559.2|148
1713804000000|2024-04-22 16:40:00|37593.7|37586.7|37576.2|37569.2|37596.2|37589.2|37573.7|37566.7|91
1713804300000|2024-04-22 16:45:00|37573.7|37566.7|37583.7|37576.7|37601.2|37594.2|37571.2|37564.2|62
1713804600000|2024-04-22 16:50:00|37586.2|37579.2|37578.7|37571.7|37593.7|37586.7|37566.2|37559.2|83
1713804900000|2024-04-22 16:55:00|37576.2|37569.2|37588.7|37581.7|37591.2|37584.2|37563.7|37556.7|176
1713805200000|2024-04-22 17:00:00|37586.2|37579.2|37583.7|37576.7|37606.2|37599.2|37566.2|37559.2|79
1713805500000|2024-04-22 17:05:00|37586.2|37579.2|37576.2|37569.2|37606.2|37599.2|37571.2|37564.2|210
1713805800000|2024-04-22 17:10:00|37573.7|37566.7|37596.2|37589.2|37601.2|37594.2|37571.2|37564.2|131
1713806100000|2024-04-22 17:15:00|37598.7|37591.7|37591.2|37584.2|37601.2|37594.2|37571.2|37564.2|21
1713806400000|2024-04-22 17:20:00|37593.7|37586.7|37603.7|37596.7|37606.2|37599.2|37583.7|37576.7|50
1713806700000|2024-04-22 17:25:00|37606.2|37599.2|37651.2|37644.2|37656.2|37649.2|37606.2|37599.2|127
1713807000000|2024-04-22 17:30:00|37648.7|37641.7|37681.2|37674.2|37691.2|37684.2|37646.2|37639.2|210
1713807300000|2024-04-22 17:35:00|37683.7|37676.7|37693.7|37686.7|37701.2|37694.2|37676.2|37669.2|74
1713807600000|2024-04-22 17:40:00|37696.2|37689.2|37696.2|37689.2|37701.2|37694.2|37676.2|37669.2|47
1713807900000|2024-04-22 17:45:00|37698.7|37691.7|37731.2|37724.2|37733.7|37726.7|37691.2|37684.2|156
1713808200000|2024-04-22 17:50:00|37728.7|37721.7|37778.7|37771.7|37781.2|37774.2|37726.2|37719.2|162
1713808500000|2024-04-22 17:55:00|37781.2|37774.2|37771.2|37764.2|37796.2|37789.2|37736.2|37729.2|173
1713808800000|2024-04-22 18:00:00|37773.7|37766.7|37768.7|37761.7|37778.7|37771.7|37756.2|37749.2|131
1713809100000|2024-04-22 18:05:00|37766.2|37759.2|37776.2|37769.2|37791.2|37784.2|37751.2|37744.2|740
1713809400000|2024-04-22 18:10:00|37778.7|37771.7|37806.2|37799.2|37808.7|37801.7|37761.2|37754.2|350
1713809700000|2024-04-22 18:15:00|37803.7|37796.7|37803.7|37796.7|37826.2|37819.2|37796.2|37789.2|130
1713810000000|2024-04-22 18:20:00|37806.2|37799.2|37826.2|37819.2|37831.2|37824.2|37801.2|37794.2|51
1713810300000|2024-04-22 18:25:00|37828.7|37821.7|37828.7|37821.7|37846.2|37839.2|37826.2|37819.2|71
1713810600000|2024-04-22 18:30:00|37831.2|37824.2|37846.2|37839.2|37848.7|37841.7|37828.7|37821.7|335
1713810900000|2024-04-22 18:35:00|37843.7|37836.7|37816.2|37809.2|37853.7|37846.7|37791.2|37784.2|122
1713811200000|2024-04-22 18:40:00|37821.2|37814.2|37796.2|37789.2|37823.7|37816.7|37776.2|37769.2|235
1713811500000|2024-04-22 18:45:00|37798.7|37791.7|37791.2|37784.2|37816.2|37809.2|37786.2|37779.2|138
1713811800000|2024-04-22 18:50:00|37786.2|37779.2|37788.7|37781.7|37798.7|37791.7|37761.2|37754.2|84
1713812100000|2024-04-22 18:55:00|37791.2|37784.2|37806.2|37799.2|37806.2|37799.2|37786.2|37779.2|73
1713812400000|2024-04-22 19:00:00|37803.7|37796.7|37801.2|37794.2|37811.2|37804.2|37781.2|37774.2|59
1713812700000|2024-04-22 19:05:00|37803.7|37796.7|37806.2|37799.2|37808.7|37801.7|37786.2|37779.2|41
1713813000000|2024-04-22 19:10:00|37803.7|37796.7|37811.2|37804.2|37821.2|37814.2|37786.2|37779.2|65
1713813300000|2024-04-22 19:15:00|37808.7|37801.7|37791.2|37784.2|37816.2|37809.2|37788.7|37781.7|85
1713813600000|2024-04-22 19:20:00|37788.7|37781.7|37761.2|37754.2|37791.2|37784.2|37756.2|37749.2|109
1713813900000|2024-04-22 19:25:00|37758.7|37751.7|37741.2|37734.2|37761.2|37754.2|37738.7|37731.7|108
1713814200000|2024-04-22 19:30:00|37738.7|37731.7|37688.7|37681.7|37751.2|37744.2|37686.2|37679.2|101
1713814500000|2024-04-22 19:35:00|37686.2|37679.2|37696.2|37689.2|37706.2|37699.2|37668.7|37661.7|123
1713814800000|2024-04-22 19:40:00|37693.7|37686.7|37733.7|37726.7|37741.2|37734.2|37691.2|37684.2|121
1713815100000|2024-04-22 19:45:00|37731.2|37724.2|37741.2|37734.2|37753.7|37746.7|37726.2|37719.2|214
1713815400000|2024-04-22 19:50:00|37731.2|37724.2|37726.2|37719.2|37746.2|37739.2|37716.2|37709.2|252
1713815700000|2024-04-22 19:55:00|37721.2|37714.2|37726.2|37719.2|37741.2|37734.2|37706.2|37699.2|269
1713816000000|2024-04-22 20:00:00|37721.2|37714.2|37708.7|37701.7|37733.7|37726.7|37706.2|37699.2|111
1713816300000|2024-04-22 20:05:00|37711.2|37704.2|37718.7|37711.7|37726.2|37719.2|37703.7|37696.7|38
1713816600000|2024-04-22 20:10:00|37716.2|37709.2|37708.7|37701.7|37718.7|37711.7|37706.2|37699.2|7
1713816900000|2024-04-22 20:15:00|37703.7|37696.7|37721.2|37714.2|37723.7|37716.7|37703.7|37696.7|25
1713817200000|2024-04-22 20:20:00|37716.2|37709.2|37718.7|37711.7|37721.2|37714.2|37716.2|37709.2|25
1713817500000|2024-04-22 20:25:00|37721.2|37714.2|37726.2|37719.2|37731.2|37724.2|37718.7|37711.7|3
1713817800000|2024-04-22 20:30:00|37728.7|37721.7|37736.2|37729.2|37741.2|37734.2|37728.7|37721.7|18
1713818100000|2024-04-22 20:35:00|37738.7|37731.7|37736.2|37729.2|37741.2|37734.2|37731.2|37724.2|10
1713818400000|2024-04-22 20:40:00|37738.7|37731.7|37736.2|37729.2|37741.2|37734.2|37731.2|37724.2|9
1713818700000|2024-04-22 20:45:00|37733.7|37726.7|37736.2|37729.2|37736.2|37729.2|37731.2|37724.2|3
1713819000000|2024-04-22 20:50:00|37733.7|37726.7|37738.7|37731.7|37741.2|37734.2|37733.7|37726.7|5
1713819300000|2024-04-22 20:55:00|37733.7|37726.7|37737.7|37722.7|37742.7|37731.7|37728.7|37721.7|63
1713819600000|2024-04-22 21:00:00|37735.2|37720.2|37722.7|37707.7|37737.7|37722.7|37720.2|37705.2|5
1713819900000|2024-04-22 21:05:00|37725.2|37710.2|37727.7|37712.7|37727.7|37712.7|37725.2|37710.2|1
1713820200000|2024-04-22 21:10:00|37735.6|37705.6|37735.6|37705.6|37735.6|37705.6|37735.6|37705.6|15254
1713820500000|2024-04-22 21:15:00|37735.2|37705.2|37741.4|37711.4|37741.4|37711.4|37735.2|37705.2|0
1713820800000|2024-04-22 21:20:00|37740.8|37710.8|37742.4|37712.4|37742.4|37712.4|37740.8|37710.8|0
1713821100000|2024-04-22 21:25:00|37739.5|37709.5|37743.3|37713.3|37743.5|37713.5|37738.9|37708.9|0
1713821400000|2024-04-22 21:30:00|37744.1|37714.1|37745|37715|37745|37715|37743.5|37713.5|0
1713821700000|2024-04-22 21:35:00|37744.9|37714.9|37745.6|37715.6|37747.7|37717.7|37742.9|37712.9|0
1713822000000|2024-04-22 21:40:00|37745.4|37715.4|37743.8|37713.8|37745.7|37715.7|37743.6|37713.6|0
1713822300000|2024-04-22 21:45:00|37743.6|37713.6|37742.2|37712.2|37743.8|37713.8|37742.2|37712.2|0
1713822600000|2024-04-22 21:50:00|37742.3|37712.3|37741.9|37711.9|37742.7|37712.7|37740|37710|0
1713822900000|2024-04-22 21:55:00|37742.1|37712.1|37746.6|37716.6|37746.6|37716.6|37741.9|37711.9|0
1713823200000|2024-04-22 22:00:00|37744|37714|37770.2|37755.2|37787.7|37772.7|37744|37714|15
1713823500000|2024-04-22 22:05:00|37767.7|37752.7|37757.7|37742.7|37767.7|37752.7|37757.7|37742.7|0
1713823800000|2024-04-22 22:10:00|37747.7|37732.7|37742.7|37727.7|37747.7|37732.7|37735.2|37720.2|7
1713824100000|2024-04-22 22:15:00|37740.2|37725.2|37737.7|37722.7|37742.7|37727.7|37735.2|37720.2|2
1713824400000|2024-04-22 22:20:00|37735.2|37720.2|37735.2|37720.2|37735.2|37720.2|37735.2|37720.2|0
1713824700000|2024-04-22 22:25:00|37737.7|37722.7|37745.2|37730.2|37745.2|37730.2|37737.7|37722.7|3
1713825000000|2024-04-22 22:30:00|37747.7|37732.7|37742.7|37727.7|37747.7|37732.7|37740.2|37725.2|5
1713825300000|2024-04-22 22:35:00|37745.2|37730.2|37742.7|37727.7|37745.2|37730.2|37742.7|37727.7|0
1713825600000|2024-04-22 22:40:00|37740.2|37725.2|37730.2|37715.2|37742.7|37727.7|37730.2|37715.2|4
1713825900000|2024-04-22 22:45:00|37732.7|37717.7|37735.2|37720.2|37735.2|37720.2|37732.7|37717.7|2
1713826200000|2024-04-22 22:50:00|37735.3|37720.3|37735.3|37720.3|37735.3|37720.3|37735.3|37720.3|1
1713826500000|2024-04-22 22:55:00|37745.3|37730.3|37740.3|37725.3|37747.8|37732.8|37737.8|37722.8|4
1713826800000|2024-04-22 23:00:00|37737.8|37722.8|37740.3|37725.3|37742.8|37727.8|37735.3|37720.3|8
1713827100000|2024-04-22 23:05:00|37737.8|37722.8|37742.8|37727.8|37747.8|37732.8|37737.8|37722.8|9
1713827400000|2024-04-22 23:10:00|37740.3|37725.3|37697.8|37682.8|37745.3|37730.3|37680.3|37665.3|56
1713827700000|2024-04-22 23:15:00|37700.3|37685.3|37727.8|37712.8|37727.8|37712.8|37697.8|37682.8|38
1713828000000|2024-04-22 23:20:00|37725.3|37710.3|37727.8|37712.8|37730.3|37715.3|37720.3|37705.3|7
1713828300000|2024-04-22 23:25:00|37725.3|37710.3|37722.8|37707.8|37727.8|37712.8|37717.8|37702.8|6
1713828600000|2024-04-22 23:30:00|37727.8|37712.8|37778.8|37771.8|37788.8|37781.8|37727.8|37712.8|14809
1713828900000|2024-04-22 23:35:00|37783.8|37776.8|37728.8|37721.8|37783.8|37776.8|37721.3|37714.3|392
1713829200000|2024-04-22 23:40:00|37731.3|37724.3|37736.3|37729.3|37743.8|37736.8|37721.3|37714.3|163
1713829500000|2024-04-22 23:45:00|37731.3|37724.3|37781.3|37774.3|37788.8|37781.8|37731.3|37724.3|287
1713829800000|2024-04-22 23:50:00|37786.3|37779.3|37791.3|37784.3|37813.8|37806.8|37781.3|37774.3|242
1713830100000|2024-04-22 23:55:00|37793.8|37786.8|37796.3|37789.3|37806.3|37799.3|37758.8|37751.8|393
1713830400000|2024-04-23 00:00:00|37793.8|37786.8|37821.3|37814.3|37848.8|37841.8|37793.8|37786.8|761
1713830700000|2024-04-23 00:05:00|37823.8|37816.8|37771.3|37764.3|37826.3|37819.3|37748.8|37741.8|613
1713831000000|2024-04-23 00:10:00|37773.8|37766.8|37676.3|37669.3|37801.3|37794.3|37676.3|37669.3|512
1713831300000|2024-04-23 00:15:00|37678.8|37671.8|37711.3|37704.3|37731.3|37724.3|37673.8|37666.8|813
1713831600000|2024-04-23 00:20:00|37713.8|37706.8|37686.3|37679.3|37731.3|37724.3|37656.3|37649.3|286
1713831900000|2024-04-23 00:25:00|37683.8|37676.8|37651.3|37644.3|37723.8|37716.8|37641.3|37634.3|365
1713832200000|2024-04-23 00:30:00|37648.8|37641.8|37676.3|37669.3|37691.3|37684.3|37646.3|37639.3|371
1713832500000|2024-04-23 00:35:00|37671.3|37664.3|37646.3|37639.3|37686.3|37679.3|37641.3|37634.3|328
1713832800000|2024-04-23 00:40:00|37643.8|37636.8|37611.3|37604.3|37646.3|37639.3|37601.3|37594.3|255
1713833100000|2024-04-23 00:45:00|37608.8|37601.8|37643.8|37636.8|37691.3|37684.3|37606.3|37599.3|360
1713833400000|2024-04-23 00:50:00|37646.3|37639.3|37618.8|37611.8|37691.3|37684.3|37611.3|37604.3|220
1713833700000|2024-04-23 00:55:00|37616.3|37609.3|37666.3|37659.3|37668.8|37661.8|37606.3|37599.3|146
1713834000000|2024-04-23 01:00:00|37663.8|37656.8|37606.3|37599.3|37663.8|37656.8|37601.3|37594.3|221
1713834300000|2024-04-23 01:05:00|37608.8|37601.8|37591.3|37584.3|37608.8|37601.8|37576.3|37569.3|255
1713834600000|2024-04-23 01:10:00|37593.8|37586.8|37601.3|37594.3|37621.3|37614.3|37576.3|37569.3|144
1713834900000|2024-04-23 01:15:00|37603.8|37596.8|37581.3|37574.3|37618.8|37611.8|37571.3|37564.3|241
1713835200000|2024-04-23 01:20:00|37583.8|37576.8|37556.3|37549.3|37588.8|37581.8|37543.8|37536.8|157
1713835500000|2024-04-23 01:25:00|37553.8|37546.8|37556.3|37549.3|37556.3|37549.3|37511.3|37504.3|167
1713835800000|2024-04-23 01:30:00|37553.8|37546.8|37556.3|37549.3|37568.8|37561.8|37531.3|37524.3|164
1713836100000|2024-04-23 01:35:00|37553.8|37546.8|37533.8|37526.8|37581.3|37574.3|37513.8|37506.8|136
1713836400000|2024-04-23 01:40:00|37536.3|37529.3|37466.3|37459.3|37541.3|37534.3|37451.3|37444.3|418
1713836700000|2024-04-23 01:45:00|37468.8|37461.8|37473.8|37466.8|37476.3|37469.3|37448.8|37441.8|215
1713837000000|2024-04-23 01:50:00|37471.3|37464.3|37451.3|37444.3|37496.3|37489.3|37446.3|37439.3|314
1713837300000|2024-04-23 01:55:00|37453.8|37446.8|37451.3|37444.3|37478.8|37471.8|37446.3|37439.3|171
1713837600000|2024-04-23 02:00:00|37446.3|37439.3|37456.3|37449.3|37461.3|37454.3|37421.3|37414.3|186
1713837900000|2024-04-23 02:05:00|37453.8|37446.8|37478.8|37471.8|37481.3|37474.3|37436.3|37429.3|161
1713838200000|2024-04-23 02:10:00|37481.3|37474.3|37496.3|37489.3|37496.3|37489.3|37456.3|37449.3|184
1713838500000|2024-04-23 02:15:00|37493.8|37486.8|37531.3|37524.3|37536.3|37529.3|37488.8|37481.8|250
1713838800000|2024-04-23 02:20:00|37533.8|37526.8|37556.3|37549.3|37566.3|37559.3|37518.8|37511.8|176
1713839100000|2024-04-23 02:25:00|37558.8|37551.8|37556.3|37549.3|37571.3|37564.3|37536.3|37529.3|145
1713839400000|2024-04-23 02:30:00|37553.8|37546.8|37576.3|37569.3|37576.3|37569.3|37526.3|37519.3|89
1713839700000|2024-04-23 02:35:00|37573.8|37566.8|37566.3|37559.3|37586.3|37579.3|37561.3|37554.3|69
1713840000000|2024-04-23 02:40:00|37563.8|37556.8|37546.3|37539.3|37566.3|37559.3|37543.8|37536.8|59
1713840300000|2024-04-23 02:45:00|37543.8|37536.8|37556.3|37549.3|37556.3|37549.3|37531.3|37524.3|95
1713840600000|2024-04-23 02:50:00|37553.8|37546.8|37573.8|37566.8|37581.3|37574.3|37551.3|37544.3|84
1713840900000|2024-04-23 02:55:00|37571.3|37564.3|37551.3|37544.3|37576.3|37569.3|37543.8|37536.8|50
1713841200000|2024-04-23 03:00:00|37553.8|37546.8|37526.3|37519.3|37561.3|37554.3|37526.3|37519.3|55
1713841500000|2024-04-23 03:05:00|37528.8|37521.8|37541.3|37534.3|37543.8|37536.8|37506.3|37499.3|155
1713841800000|2024-04-23 03:10:00|37543.8|37536.8|37558.8|37551.8|37573.8|37566.8|37538.8|37531.8|94
1713842100000|2024-04-23 03:15:00|37561.3|37554.3|37536.3|37529.3|37563.8|37556.8|37536.3|37529.3|35
1713842400000|2024-04-23 03:20:00|37538.8|37531.8|37516.3|37509.3|37538.8|37531.8|37511.3|37504.3|61
1713842700000|2024-04-23 03:25:00|37518.8|37511.8|37526.3|37519.3|37528.8|37521.8|37511.3|37504.3|108
1713843000000|2024-04-23 03:30:00|37528.8|37521.8|37533.8|37526.8|37566.3|37559.3|37516.3|37509.3|380
1713843300000|2024-04-23 03:35:00|37531.3|37524.3|37571.3|37564.3|37571.3|37564.3|37511.3|37504.3|101
1713843600000|2024-04-23 03:40:00|37568.8|37561.8|37601.3|37594.3|37608.8|37601.8|37566.3|37559.3|197
1713843900000|2024-04-23 03:45:00|37603.8|37596.8|37561.3|37554.3|37613.8|37606.8|37561.3|37554.3|114
1713844200000|2024-04-23 03:50:00|37563.8|37556.8|37538.8|37531.8|37566.3|37559.3|37526.3|37519.3|82
1713844500000|2024-04-23 03:55:00|37541.3|37534.3|37576.3|37569.3|37581.3|37574.3|37526.3|37519.3|98
1713844800000|2024-04-23 04:00:00|37573.8|37566.8|37571.3|37564.3|37596.3|37589.3|37566.3|37559.3|56
1713845100000|2024-04-23 04:05:00|37568.8|37561.8|37586.3|37579.3|37586.3|37579.3|37551.3|37544.3|56
1713845400000|2024-04-23 04:10:00|37588.8|37581.8|37631.3|37624.3|37641.3|37634.3|37588.8|37581.8|175
1713845700000|2024-04-23 04:15:00|37628.8|37621.8|37643.8|37636.8|37651.3|37644.3|37611.3|37604.3|71
1713846000000|2024-04-23 04:20:00|37641.3|37634.3|37621.3|37614.3|37651.3|37644.3|37616.3|37609.3|48
1713846300000|2024-04-23 04:25:00|37623.8|37616.8|37606.3|37599.3|37651.3|37644.3|37606.3|37599.3|57
1713846600000|2024-04-23 04:30:00|37603.8|37596.8|37583.8|37576.8|37611.3|37604.3|37581.3|37574.3|72
1713846900000|2024-04-23 04:35:00|37581.3|37574.3|37611.3|37604.3|37636.3|37629.3|37581.3|37574.3|81
1713847200000|2024-04-23 04:40:00|37613.8|37606.8|37656.3|37649.3|37663.8|37656.8|37613.8|37606.8|112
1713847500000|2024-04-23 04:45:00|37653.8|37646.8|37631.3|37624.3|37653.8|37646.8|37623.8|37616.8|120
1713847800000|2024-04-23 04:50:00|37628.8|37621.8|37631.3|37624.3|37646.3|37639.3|37616.3|37609.3|48
1713848100000|2024-04-23 04:55:00|37628.8|37621.8|37618.8|37611.8|37631.3|37624.3|37611.3|37604.3|59
1713848400000|2024-04-23 05:00:00|37616.3|37609.3|37613.8|37606.8|37636.3|37629.3|37601.3|37594.3|128
1713848700000|2024-04-23 05:05:00|37611.3|37604.3|37591.3|37584.3|37628.8|37621.8|37586.3|37579.3|104
1713849000000|2024-04-23 05:10:00|37586.3|37579.3|37561.3|37554.3|37588.8|37581.8|37561.3|37554.3|108
1713849300000|2024-04-23 05:15:00|37563.8|37556.8|37551.3|37544.3|37573.8|37566.8|37546.3|37539.3|128
1713849600000|2024-04-23 05:20:00|37548.8|37541.8|37571.3|37564.3|37571.3|37564.3|37536.3|37529.3|100
1713849900000|2024-04-23 05:25:00|37568.8|37561.8|37528.8|37521.8|37571.3|37564.3|37528.8|37521.8|138
1713850200000|2024-04-23 05:30:00|37531.3|37524.3|37548.8|37541.8|37558.8|37551.8|37511.3|37504.3|127
1713850500000|2024-04-23 05:35:00|37546.3|37539.3|37568.8|37561.8|37576.3|37569.3|37526.3|37519.3|157
1713850800000|2024-04-23 05:40:00|37571.3|37564.3|37578.8|37571.8|37591.3|37584.3|37543.8|37536.8|105
1713851100000|2024-04-23 05:45:00|37576.3|37569.3|37581.3|37574.3|37596.3|37589.3|37571.3|37564.3|156
1713851400000|2024-04-23 05:50:00|37576.3|37569.3|37611.3|37604.3|37611.3|37604.3|37571.3|37564.3|162
1713851700000|2024-04-23 05:55:00|37608.8|37601.8|37568.8|37561.8|37608.8|37601.8|37541.3|37534.3|629
1713852000000|2024-04-23 06:00:00|37566.3|37559.3|37531.3|37524.3|37583.8|37576.8|37516.3|37509.3|1379
1713852300000|2024-04-23 06:05:00|37533.8|37526.8|37543.8|37536.8|37553.8|37546.8|37531.3|37524.3|261
1713852600000|2024-04-23 06:10:00|37541.3|37534.3|37551.3|37544.3|37556.3|37549.3|37541.3|37534.3|203
1713852900000|2024-04-23 06:15:00|37553.8|37546.8|37536.3|37529.3|37556.3|37549.3|37536.3|37529.3|121
1713853200000|2024-04-23 06:20:00|37533.8|37526.8|37526.3|37519.3|37536.3|37529.3|37526.3|37519.3|38
1713853500000|2024-04-23 06:25:00|37521.3|37514.3|37533.8|37526.8|37533.8|37526.8|37521.3|37514.3|54
1713853800000|2024-04-23 06:30:00|37536.3|37529.3|37543.8|37536.8|37543.8|37536.8|37528.8|37521.8|40
1713854100000|2024-04-23 06:35:00|37546.3|37539.3|37548.8|37541.8|37551.3|37544.3|37541.3|37534.3|29
1713854400000|2024-04-23 06:40:00|37551.3|37544.3|37556.3|37549.3|37558.8|37551.8|37551.3|37544.3|33
1713854700000|2024-04-23 06:45:00|37558.8|37551.8|37568.8|37561.8|37583.8|37576.8|37558.8|37551.8|80
1713855000000|2024-04-23 06:50:00|37566.3|37559.3|37578.8|37571.8|37581.3|37574.3|37561.3|37554.3|25
1713855300000|2024-04-23 06:55:00|37581.3|37574.3|37566.3|37559.3|37598.8|37591.8|37566.3|37559.3|92
1713855600000|2024-04-23 07:00:00|37561.3|37554.3|37586.3|37579.3|37593.8|37586.8|37553.8|37546.8|226
1713855900000|2024-04-23 07:05:00|37583.8|37576.8|37576.3|37569.3|37598.8|37591.8|37571.3|37564.3|114
1713856200000|2024-04-23 07:10:00|37578.8|37571.8|37551.3|37544.3|37578.8|37571.8|37551.3|37544.3|49
1713856500000|2024-04-23 07:15:00|37558.8|37551.8|37558.8|37551.8|37571.3|37564.3|37536.3|37529.3|30
1713856800000|2024-04-23 07:20:00|37561.3|37554.3|37578.8|37571.8|37586.3|37579.3|37561.3|37554.3|74
1713857100000|2024-04-23 07:25:00|37581.3|37574.3|37581.3|37574.3|37586.3|37579.3|37568.8|37561.8|37
1713857400000|2024-04-23 07:30:00|37586.3|37579.3|37583.8|37576.8|37623.8|37616.8|37583.8|37576.8|225
1713857700000|2024-04-23 07:35:00|37586.3|37579.3|37601.3|37594.3|37608.8|37601.8|37581.3|37574.3|93
1713858000000|2024-04-23 07:40:00|37603.8|37596.8|37596.3|37589.3|37613.8|37606.8|37581.3|37574.3|44
1713858300000|2024-04-23 07:45:00|37591.3|37584.3|37601.3|37594.3|37606.3|37599.3|37583.8|37576.8|60
1713858600000|2024-04-23 07:50:00|37598.8|37591.8|37598.8|37591.8|37611.3|37604.3|37591.3|37584.3|33
1713858900000|2024-04-23 07:55:00|37601.3|37594.3|37608.8|37601.8|37631.3|37624.3|37591.3|37584.3|71
1713859200000|2024-04-23 08:00:00|37613.8|37606.8|37636.3|37629.3|37636.3|37629.3|37613.8|37606.8|56
1713859500000|2024-04-23 08:05:00|37631.3|37624.3|37618.8|37611.8|37641.3|37634.3|37611.3|37604.3|56
1713859800000|2024-04-23 08:10:00|37621.3|37614.3|37661.3|37654.3|37666.3|37659.3|37621.3|37614.3|262
1713860100000|2024-04-23 08:15:00|37663.8|37656.8|37686.3|37679.3|37686.3|37679.3|37658.8|37651.8|54
1713860400000|2024-04-23 08:20:00|37683.8|37676.8|37671.3|37664.3|37688.8|37681.8|37666.3|37659.3|149
1713860700000|2024-04-23 08:25:00|37676.3|37669.3|37666.3|37659.3|37676.3|37669.3|37651.3|37644.3|43
1713861000000|2024-04-23 08:30:00|37663.8|37656.8|37651.3|37644.3|37681.3|37674.3|37646.3|37639.3|311
1713861300000|2024-04-23 08:35:00|37653.8|37646.8|37631.3|37624.3|37661.3|37654.3|37628.8|37621.8|49
1713861600000|2024-04-23 08:40:00|37628.8|37621.8|37641.3|37634.3|37658.8|37651.8|37621.3|37614.3|76
1713861900000|2024-04-23 08:45:00|37643.8|37636.8|37631.3|37624.3|37648.8|37641.8|37631.3|37624.3|55
1713862200000|2024-04-23 08:50:00|37633.8|37626.8|37646.3|37639.3|37648.8|37641.8|37626.3|37619.3|27
1713862500000|2024-04-23 08:55:00|37643.8|37636.8|37616.3|37609.3|37646.3|37639.3|37613.8|37606.8|23
1713862800000|2024-04-23 09:00:00|37613.8|37606.8|37626.3|37619.3|37633.8|37626.8|37601.3|37594.3|30
1713863100000|2024-04-23 09:05:00|37628.8|37621.8|37623.8|37616.8|37628.8|37621.8|37601.3|37594.3|41
1713863400000|2024-04-23 09:10:00|37626.3|37619.3|37606.3|37599.3|37626.3|37619.3|37603.8|37596.8|74
1713863700000|2024-04-23 09:15:00|37608.8|37601.8|37616.3|37609.3|37623.8|37616.8|37606.3|37599.3|68
1713864000000|2024-04-23 09:20:00|37613.8|37606.8|37621.3|37614.3|37626.3|37619.3|37601.3|37594.3|21
1713864300000|2024-04-23 09:25:00|37618.8|37611.8|37646.3|37639.3|37656.3|37649.3|37616.3|37609.3|54
1713864600000|2024-04-23 09:30:00|37648.8|37641.8|37626.3|37619.3|37648.8|37641.8|37623.8|37616.8|29
1713864900000|2024-04-23 09:35:00|37628.8|37621.8|37606.3|37599.3|37636.3|37629.3|37606.3|37599.3|73
1713865200000|2024-04-23 09:40:00|37608.8|37601.8|37606.3|37599.3|37626.3|37619.3|37606.3|37599.3|36
1713865500000|2024-04-23 09:45:00|37603.8|37596.8|37586.3|37579.3|37606.3|37599.3|37583.8|37576.8|58
1713865800000|2024-04-23 09:50:00|37583.8|37576.8|37563.8|37556.8|37583.8|37576.8|37561.3|37554.3|52
1713866100000|2024-04-23 09:55:00|37566.3|37559.3|37586.3|37579.3|37586.3|37579.3|37561.3|37554.3|86
1713866400000|2024-04-23 10:00:00|37583.8|37576.8|37591.3|37584.3|37598.8|37591.8|37581.3|37574.3|21
1713866700000|2024-04-23 10:05:00|37593.8|37586.8|37593.8|37586.8|37601.3|37594.3|37581.3|37574.3|38
1713867000000|2024-04-23 10:10:00|37591.3|37584.3|37633.8|37626.8|37636.3|37629.3|37591.3|37584.3|26
1713867300000|2024-04-23 10:15:00|37636.3|37629.3|37641.3|37634.3|37646.3|37639.3|37628.8|37621.8|39
1713867600000|2024-04-23 10:20:00|37643.8|37636.8|37631.3|37624.3|37646.3|37639.3|37631.3|37624.3|13
1713867900000|2024-04-23 10:25:00|37633.8|37626.8|37631.3|37624.3|37643.8|37636.8|37626.3|37619.3|32
1713868200000|2024-04-23 10:30:00|37628.8|37621.8|37651.3|37644.3|37651.3|37644.3|37628.8|37621.8|32
1713868500000|2024-04-23 10:35:00|37653.8|37646.8|37648.8|37641.8|37658.8|37651.8|37641.3|37634.3|59
1713868800000|2024-04-23 10:40:00|37646.3|37639.3|37633.8|37626.8|37656.3|37649.3|37633.8|37626.8|34
1713869100000|2024-04-23 10:45:00|37631.3|37624.3|37633.8|37626.8|37641.3|37634.3|37626.3|37619.3|16
1713869400000|2024-04-23 10:50:00|37636.3|37629.3|37643.8|37636.8|37653.8|37646.8|37631.3|37624.3|34
1713869700000|2024-04-23 10:55:00|37646.3|37639.3|37648.8|37641.8|37648.8|37641.8|37638.8|37631.8|11
1713870000000|2024-04-23 11:00:00|37646.3|37639.3|37641.3|37634.3|37666.3|37659.3|37636.3|37629.3|89
1713870300000|2024-04-23 11:05:00|37643.8|37636.8|37658.8|37651.8|37663.8|37656.8|37641.3|37634.3|30
1713870600000|2024-04-23 11:10:00|37661.3|37654.3|37666.3|37659.3|37671.3|37664.3|37656.3|37649.3|20
1713870900000|2024-04-23 11:15:00|37663.8|37656.8|37643.8|37636.8|37663.8|37656.8|37643.8|37636.8|64
1713871200000|2024-04-23 11:20:00|37646.3|37639.3|37631.3|37624.3|37646.3|37639.3|37623.8|37616.8|39
1713871500000|2024-04-23 11:25:00|37628.8|37621.8|37621.3|37614.3|37643.8|37636.8|37616.3|37609.3|98
1713871800000|2024-04-23 11:30:00|37623.8|37616.8|37606.3|37599.3|37626.3|37619.3|37603.8|37596.8|19
1713872100000|2024-04-23 11:35:00|37608.8|37601.8|37621.3|37614.3|37628.8|37621.8|37606.3|37599.3|21
1713872400000|2024-04-23 11:40:00|37623.8|37616.8|37613.8|37606.8|37636.3|37629.3|37611.3|37604.3|13
1713872700000|2024-04-23 11:45:00|37611.3|37604.3|37596.3|37589.3|37618.8|37611.8|37596.3|37589.3|5
1713873000000|2024-04-23 11:50:00|37598.8|37591.8|37606.3|37599.3|37611.3|37604.3|37596.3|37589.3|18
1713873300000|2024-04-23 11:55:00|37601.3|37594.3|37598.8|37591.8|37608.8|37601.8|37591.3|37584.3|19
1713873600000|2024-04-23 12:00:00|37601.3|37594.3|37591.3|37584.3|37606.3|37599.3|37586.3|37579.3|14
1713873900000|2024-04-23 12:05:00|37593.8|37586.8|37586.3|37579.3|37601.3|37594.3|37583.8|37576.8|21
1713874200000|2024-04-23 12:10:00|37588.8|37581.8|37553.8|37546.8|37588.8|37581.8|37533.8|37526.8|110
1713874500000|2024-04-23 12:15:00|37551.3|37544.3|37558.8|37551.8|37558.8|37551.8|37536.3|37529.3|60
1713874800000|2024-04-23 12:20:00|37556.3|37549.3|37576.3|37569.3|37583.8|37576.8|37556.3|37549.3|121
1713875100000|2024-04-23 12:25:00|37573.8|37566.8|37573.8|37566.8|37586.3|37579.3|37571.3|37564.3|37
1713875400000|2024-04-23 12:30:00|37576.3|37569.3|37596.3|37589.3|37601.3|37594.3|37576.3|37569.3|17
1713875700000|2024-04-23 12:35:00|37598.8|37591.8|37616.3|37609.3|37621.3|37614.3|37588.8|37581.8|18
1713876000000|2024-04-23 12:40:00|37618.8|37611.8|37601.3|37594.3|37623.8|37616.8|37596.3|37589.3|53
1713876300000|2024-04-23 12:45:00|37603.8|37596.8|37596.3|37589.3|37606.3|37599.3|37586.3|37579.3|25
1713876600000|2024-04-23 12:50:00|37598.8|37591.8|37601.3|37594.3|37611.3|37604.3|37596.3|37589.3|21
1713876900000|2024-04-23 12:55:00|37606.3|37599.3|37621.3|37614.3|37621.3|37614.3|37601.3|37594.3|33
1713877200000|2024-04-23 13:00:00|37623.8|37616.8|37606.3|37599.3|37623.8|37616.8|37606.3|37599.3|124
1713877500000|2024-04-23 13:05:00|37608.8|37601.8|37628.8|37621.8|37633.8|37626.8|37606.3|37599.3|54
1713877800000|2024-04-23 13:10:00|37631.3|37624.3|37628.8|37621.8|37636.3|37629.3|37623.8|37616.8|50
1713878100000|2024-04-23 13:15:00|37626.3|37619.3|37623.8|37616.8|37628.8|37621.8|37601.3|37594.3|29
1713878400000|2024-04-23 13:20:00|37621.3|37614.3|37631.3|37624.3|37641.3|37634.3|37618.8|37611.8|68
1713878700000|2024-04-23 13:25:00|37633.8|37626.8|37641.3|37634.3|37648.8|37641.8|37633.8|37626.8|88
1713879000000|2024-04-23 13:30:00|37646.3|37639.3|37646.3|37639.3|37681.3|37674.3|37616.3|37609.3|495
1713879300000|2024-04-23 13:35:00|37648.8|37641.8|37693.8|37686.8|37706.3|37699.3|37646.3|37639.3|233
1713879600000|2024-04-23 13:40:00|37696.3|37689.3|37703.8|37696.8|37736.3|37729.3|37686.3|37679.3|169
1713879900000|2024-04-23 13:45:00|37718.8|37711.8|37758.8|37751.8|37781.3|37774.3|37701.3|37694.3|515
1713880200000|2024-04-23 13:50:00|37761.3|37754.3|37781.3|37774.3|37783.8|37776.8|37718.8|37711.8|305
1713880500000|2024-04-23 13:55:00|37776.3|37769.3|37771.3|37764.3|37798.8|37791.8|37751.3|37744.3|278
1713880800000|2024-04-23 14:00:00|37766.3|37759.3|37741.3|37734.3|37771.3|37764.3|37721.3|37714.3|169
1713881100000|2024-04-23 14:05:00|37738.8|37731.8|37756.3|37749.3|37791.3|37784.3|37736.3|37729.3|177
1713881400000|2024-04-23 14:10:00|37758.8|37751.8|37763.8|37756.8|37781.3|37774.3|37743.8|37736.8|157
1713881700000|2024-04-23 14:15:00|37766.3|37759.3|37803.8|37796.8|37811.3|37804.3|37756.3|37749.3|152
1713882000000|2024-04-23 14:20:00|37806.3|37799.3|37791.3|37784.3|37826.3|37819.3|37783.8|37776.8|141
1713882300000|2024-04-23 14:25:00|37793.8|37786.8|37836.3|37829.3|37846.3|37839.3|37786.3|37779.3|199
1713882600000|2024-04-23 14:30:00|37838.8|37831.8|37906.3|37899.3|37906.3|37899.3|37838.8|37831.8|264
1713882900000|2024-04-23 14:35:00|37901.3|37894.3|37881.3|37874.3|37901.3|37894.3|37858.8|37851.8|192
1713883200000|2024-04-23 14:40:00|37876.3|37869.3|37876.3|37869.3|37891.3|37884.3|37866.3|37859.3|74
1713883500000|2024-04-23 14:45:00|37878.8|37871.8|37876.3|37869.3|37886.3|37879.3|37851.3|37844.3|196
1713883800000|2024-04-23 14:50:00|37878.8|37871.8|37883.8|37876.8|37901.3|37894.3|37866.3|37859.3|103
1713884100000|2024-04-23 14:55:00|37881.3|37874.3|37898.8|37891.8|37906.3|37899.3|37878.8|37871.8|79
1713884400000|2024-04-23 15:00:00|37901.3|37894.3|37848.8|37841.8|37903.8|37896.8|37831.3|37824.3|473
1713884700000|2024-04-23 15:05:00|37846.3|37839.3|37846.3|37839.3|37871.3|37864.3|37836.3|37829.3|393
1713885000000|2024-04-23 15:10:00|37848.8|37841.8|37881.3|37874.3|37883.8|37876.8|37848.8|37841.8|115
1713885300000|2024-04-23 15:15:00|37883.8|37876.8|37866.3|37859.3|37891.3|37884.3|37863.8|37856.8|168
1713885600000|2024-04-23 15:20:00|37868.8|37861.8|37891.3|37884.3|37893.8|37886.8|37866.3|37859.3|96
1713885900000|2024-04-23 15:25:00|37888.8|37881.8|37891.3|37884.3|37901.3|37894.3|37878.8|37871.8|159
1713886200000|2024-04-23 15:30:00|37888.8|37881.8|37886.3|37879.3|37906.3|37899.3|37856.3|37849.3|265
1713886500000|2024-04-23 15:35:00|37888.8|37881.8|37893.8|37886.8|37911.3|37904.3|37866.3|37859.3|209
1713886800000|2024-04-23 15:40:00|37896.3|37889.3|37878.8|37871.8|37896.3|37889.3|37858.8|37851.8|87
1713887100000|2024-04-23 15:45:00|37876.3|37869.3|37851.3|37844.3|37883.8|37876.8|37841.3|37834.3|105
1713887400000|2024-04-23 15:50:00|37848.8|37841.8|37858.8|37851.8|37866.3|37859.3|37836.3|37829.3|97
1713887700000|2024-04-23 15:55:00|37861.3|37854.3|37826.3|37819.3|37863.8|37856.8|37821.3|37814.3|152
1713888000000|2024-04-23 16:00:00|37831.3|37824.3|37863.8|37856.8|37863.8|37856.8|37826.3|37819.3|108
1713888300000|2024-04-23 16:05:00|37861.3|37854.3|37891.3|37884.3|37896.3|37889.3|37856.3|37849.3|131
1713888600000|2024-04-23 16:10:00|37901.3|37894.3|37921.3|37914.3|37921.3|37914.3|37888.8|37881.8|206
1713888900000|2024-04-23 16:15:00|37918.8|37911.8|37926.3|37919.3|37948.8|37941.8|37918.8|37911.8|119
1713889200000|2024-04-23 16:20:00|37923.8|37916.8|37928.8|37921.8|37931.3|37924.3|37913.8|37906.8|43
1713889500000|2024-04-23 16:25:00|37931.3|37924.3|37928.8|37921.8|37938.8|37931.8|37916.3|37909.3|57
1713889800000|2024-04-23 16:30:00|37926.3|37919.3|37926.3|37919.3|37936.3|37929.3|37916.3|37909.3|70
1713890100000|2024-04-23 16:35:00|37923.8|37916.8|37936.3|37929.3|37941.3|37934.3|37911.3|37904.3|59
1713890400000|2024-04-23 16:40:00|37933.8|37926.8|37918.8|37911.8|37938.8|37931.8|37916.3|37909.3|203
1713890700000|2024-04-23 16:45:00|37921.3|37914.3|37921.3|37914.3|37931.3|37924.3|37916.3|37909.3|50
1713891000000|2024-04-23 16:50:00|37923.8|37916.8|37906.3|37899.3|37926.3|37919.3|37906.3|37899.3|58
1713891300000|2024-04-23 16:55:00|37903.8|37896.8|37896.3|37889.3|37916.3|37909.3|37886.3|37879.3|35
1713891600000|2024-04-23 17:00:00|37893.8|37886.8|37906.3|37899.3|37911.3|37904.3|37881.3|37874.3|187
1713891900000|2024-04-23 17:05:00|37908.8|37901.8|37871.3|37864.3|37911.3|37904.3|37871.3|37864.3|299
1713892200000|2024-04-23 17:10:00|37873.8|37866.8|37858.8|37851.8|37886.3|37879.3|37841.3|37834.3|138
1713892500000|2024-04-23 17:15:00|37861.3|37854.3|37876.3|37869.3|37886.3|37879.3|37846.3|37839.3|237
1713892800000|2024-04-23 17:20:00|37878.8|37871.8|37891.3|37884.3|37901.3|37894.3|37876.3|37869.3|202
1713893100000|2024-04-23 17:25:00|37893.8|37886.8|37901.3|37894.3|37908.8|37901.8|37881.3|37874.3|51
1713893400000|2024-04-23 17:30:00|37903.8|37896.8|37891.3|37884.3|37906.3|37899.3|37881.3|37874.3|48
1713893700000|2024-04-23 17:35:00|37893.8|37886.8|37896.3|37889.3|37896.3|37889.3|37873.8|37866.8|24
1713894000000|2024-04-23 17:40:00|37898.8|37891.8|37911.3|37904.3|37921.3|37914.3|37886.3|37879.3|22
1713894300000|2024-04-23 17:45:00|37908.8|37901.8|37903.8|37896.8|37916.3|37909.3|37893.8|37886.8|49
1713894600000|2024-04-23 17:50:00|37901.3|37894.3|37906.3|37899.3|37921.3|37914.3|37896.3|37889.3|36
1713894900000|2024-04-23 17:55:00|37908.8|37901.8|37908.8|37901.8|37916.3|37909.3|37906.3|37899.3|37
1713895200000|2024-04-23 18:00:00|37906.3|37899.3|37901.3|37894.3|37911.3|37904.3|37896.3|37889.3|80
1713895500000|2024-04-23 18:05:00|37898.8|37891.8|37906.3|37899.3|37913.8|37906.8|37896.3|37889.3|42
1713895800000|2024-04-23 18:10:00|37903.8|37896.8|37906.3|37899.3|37926.3|37919.3|37888.8|37881.8|30
1713896100000|2024-04-23 18:15:00|37903.8|37896.8|37896.3|37889.3|37913.8|37906.8|37888.8|37881.8|14
1713896400000|2024-04-23 18:20:00|37898.8|37891.8|37903.8|37896.8|37916.3|37909.3|37896.3|37889.3|48
1713896700000|2024-04-23 18:25:00|37906.3|37899.3|37906.3|37899.3|37918.8|37911.8|37896.3|37889.3|48
1713897000000|2024-04-23 18:30:00|37908.8|37901.8|37906.3|37899.3|37916.3|37909.3|37891.3|37884.3|14
1713897300000|2024-04-23 18:35:00|37908.8|37901.8|37926.3|37919.3|37926.3|37919.3|37901.3|37894.3|31
1713897600000|2024-04-23 18:40:00|37928.8|37921.8|37946.3|37939.3|37953.8|37946.8|37926.3|37919.3|59
1713897900000|2024-04-23 18:45:00|37948.8|37941.8|37931.3|37924.3|37951.3|37944.3|37926.3|37919.3|160
1713898200000|2024-04-23 18:50:00|37928.8|37921.8|37911.3|37904.3|37931.3|37924.3|37901.3|37894.3|30
1713898500000|2024-04-23 18:55:00|37913.8|37906.8|37936.3|37929.3|37938.8|37931.8|37913.8|37906.8|30
1713898800000|2024-04-23 19:00:00|37933.8|37926.8|37918.8|37911.8|37938.8|37931.8|37898.8|37891.8|60
1713899100000|2024-04-23 19:05:00|37916.3|37909.3|37916.3|37909.3|37926.3|37919.3|37903.8|37896.8|28
1713899400000|2024-04-23 19:10:00|37913.8|37906.8|37926.3|37919.3|37941.3|37934.3|37906.3|37899.3|27
1713899700000|2024-04-23 19:15:00|37923.8|37916.8|37913.8|37906.8|37923.8|37916.8|37908.8|37901.8|58
1713900000000|2024-04-23 19:20:00|37911.3|37904.3|37926.3|37919.3|37933.8|37926.8|37906.3|37899.3|78
1713900300000|2024-04-23 19:25:00|37928.8|37921.8|37931.3|37924.3|37931.3|37924.3|37921.3|37914.3|27
1713900600000|2024-04-23 19:30:00|37926.3|37919.3|37951.3|37944.3|37956.3|37949.3|37918.8|37911.8|105
1713900900000|2024-04-23 19:35:00|37956.3|37949.3|37946.3|37939.3|37956.3|37949.3|37941.3|37934.3|64
1713901200000|2024-04-23 19:40:00|37948.8|37941.8|37951.3|37944.3|37958.8|37951.8|37941.3|37934.3|35
1713901500000|2024-04-23 19:45:00|37948.8|37941.8|37956.3|37949.3|37956.3|37949.3|37936.3|37929.3|58
1713901800000|2024-04-23 19:50:00|37953.8|37946.8|37923.8|37916.8|37953.8|37946.8|37908.8|37901.8|211
1713902100000|2024-04-23 19:55:00|37921.3|37914.3|37916.3|37909.3|37936.3|37929.3|37886.3|37879.3|250
1713902400000|2024-04-23 20:00:00|37908.8|37901.8|37896.3|37889.3|37913.8|37906.8|37881.3|37874.3|136
1713902700000|2024-04-23 20:05:00|37893.8|37886.8|37903.8|37896.8|37903.8|37896.8|37883.8|37876.8|9
1713903000000|2024-04-23 20:10:00|37906.3|37899.3|37901.3|37894.3|37908.8|37901.8|37893.8|37886.8|57
1713903300000|2024-04-23 20:15:00|37903.8|37896.8|37903.8|37896.8|37911.3|37904.3|37901.3|37894.3|15
1713903600000|2024-04-23 20:20:00|37906.3|37899.3|37916.3|37909.3|37916.3|37909.3|37903.8|37896.8|5
1713903900000|2024-04-23 20:25:00|37918.8|37911.8|37906.3|37899.3|37921.3|37914.3|37906.3|37899.3|21
1713904200000|2024-04-23 20:30:00|37903.8|37896.8|37918.8|37911.8|37921.3|37914.3|37901.3|37894.3|14
1713904500000|2024-04-23 20:35:00|37921.3|37914.3|37931.3|37924.3|37931.3|37924.3|37921.3|37914.3|4
1713904800000|2024-04-23 20:40:00|37928.8|37921.8|37933.8|37926.8|37936.3|37929.3|37918.8|37911.8|51
1713905100000|2024-04-23 20:45:00|37931.3|37924.3|37941.3|37934.3|37946.3|37939.3|37928.8|37921.8|8
1713905400000|2024-04-23 20:50:00|37938.8|37931.8|37933.8|37926.8|37943.8|37936.8|37931.3|37924.3|10
1713905700000|2024-04-23 20:55:00|37931.3|37924.3|37957.8|37942.8|37962.8|37949.3|37928.8|37921.8|51
1713906000000|2024-04-23 21:00:00|37960.3|37945.3|37942.8|37927.8|37960.3|37945.3|37942.8|37927.8|2
1713906300000|2024-04-23 21:05:00|37935.3|37920.3|37945.3|37930.3|37947.8|37932.8|37935.3|37920.3|2
1713906600000|2024-04-23 21:10:00|37947.8|37932.8|37947.3|37917.3|37947.8|37932.8|37937.8|37917.3|9083
1713906900000|2024-04-23 21:15:00|37947.7|37917.7|37948.7|37918.7|37949.5|37919.5|37947.1|37917.1|0
1713907200000|2024-04-23 21:20:00|37950.1|37920.1|37952|37922|37952|37922|37950.1|37920.1|0
1713907500000|2024-04-23 21:25:00|37953|37923|37953.6|37923.6|37955.9|37925.9|37951.6|37921.6|0
1713907800000|2024-04-23 21:30:00|37955.5|37925.5|37966.2|37936.2|37966.6|37936.6|37953.8|37923.8|0
1713908100000|2024-04-23 21:35:00|37966.3|37936.3|37973.5|37943.5|37975.3|37945.3|37963.8|37933.8|0
1713908400000|2024-04-23 21:40:00|37973.2|37943.2|37994.3|37964.3|37996.1|37966.1|37972.9|37942.9|0
1713908700000|2024-04-23 21:45:00|37994.7|37964.7|38010.6|37980.6|38010.7|37980.7|37994.3|37964.3|0
1713909000000|2024-04-23 21:50:00|38010.8|37980.8|38014.6|37984.6|38017.1|37987.1|38009.3|37979.3|0
1713909300000|2024-04-23 21:55:00|38014.2|37984.2|38000.7|37970.7|38014.7|37984.7|37996.1|37966.1|0
1713909600000|2024-04-23 22:00:00|37977|37947|37932.8|37917.8|37988.7|37958.7|37930.3|37915.3|12
1713909900000|2024-04-23 22:05:00|37930.3|37915.3|37927.8|37912.8|37935.3|37920.3|37927.8|37912.8|1
1713910200000|2024-04-23 22:10:00|37930.3|37915.3|37935.3|37920.3|37935.3|37920.3|37920.3|37905.3|4
1713910500000|2024-04-23 22:15:00|37932.8|37917.8|37952.8|37937.8|37952.8|37937.8|37932.8|37917.8|5
1713910800000|2024-04-23 22:20:00|37950.3|37935.3|37945.3|37930.3|37957.8|37942.8|37942.8|37927.8|4
1713911100000|2024-04-23 22:25:00|37942.8|37927.8|37932.8|37917.8|37945.3|37930.3|37930.3|37915.3|8
1713911700000|2024-04-23 22:35:00|37935.3|37920.3|37935.3|37920.3|37935.3|37920.3|37935.3|37920.3|1
1713912000000|2024-04-23 22:40:00|37942.8|37927.8|37957.8|37942.8|37960.3|37945.3|37937.8|37922.8|16
1713912300000|2024-04-23 22:45:00|37960.3|37945.3|37970.3|37955.3|37977.8|37962.8|37957.8|37942.8|19
1713912600000|2024-04-23 22:50:00|37967.8|37952.8|37967.8|37952.8|37975.3|37960.3|37955.3|37940.3|17
1713912900000|2024-04-23 22:55:00|37970.3|37955.3|37975.3|37960.3|37980.3|37965.3|37967.8|37952.8|9
1713913200000|2024-04-23 23:00:00|37987.8|37972.8|37992.8|37977.8|38000.3|37985.3|37987.8|37972.8|17
1713913500000|2024-04-23 23:05:00|37990.3|37975.3|37990.3|37975.3|37992.8|37977.8|37982.8|37967.8|10
1713913800000|2024-04-23 23:10:00|37992.8|37977.8|37992.8|37977.8|37995.3|37980.3|37990.3|37975.3|1
1713914100000|2024-04-23 23:15:00|37995.3|37980.3|38000.3|37985.3|38005.3|37990.3|37995.3|37980.3|16
1713914400000|2024-04-23 23:20:00|37997.8|37982.8|38000.3|37985.3|38002.8|37987.8|37995.3|37980.3|13
1713914700000|2024-04-23 23:25:00|38007.8|37992.8|38015.3|38000.3|38015.3|38000.3|38005.3|37990.3|20
1713915000000|2024-04-23 23:30:00|38025.3|38010.3|37973.8|37966.8|38025.3|38010.3|37971.3|37964.3|12911
1713915300000|2024-04-23 23:35:00|37971.3|37964.3|38003.8|37996.8|38016.3|38009.3|37971.3|37964.3|171
1713915600000|2024-04-23 23:40:00|38008.8|38001.8|38013.8|38006.8|38018.8|38011.8|37991.3|37984.3|191
1713915900000|2024-04-23 23:45:00|38018.8|38011.8|38023.8|38016.8|38036.3|38029.3|37988.8|37981.8|337
1713916200000|2024-04-23 23:50:00|38026.3|38019.3|38056.3|38049.3|38056.3|38049.3|38021.3|38014.3|294
1713916500000|2024-04-23 23:55:00|38053.8|38046.8|38041.3|38034.3|38066.3|38059.3|38031.3|38024.3|211
1713916800000|2024-04-24 00:00:00|38026.3|38019.3|38086.3|38079.3|38096.3|38089.3|38001.3|37994.3|913
1713917100000|2024-04-24 00:05:00|38091.3|38084.3|38106.3|38099.3|38111.3|38104.3|38056.3|38049.3|680
1713917400000|2024-04-24 00:10:00|38108.8|38101.8|38156.3|38149.3|38183.8|38176.8|38106.3|38099.3|874
1713917700000|2024-04-24 00:15:00|38153.8|38146.8|38223.8|38216.8|38226.3|38219.3|38126.3|38119.3|897
1713918000000|2024-04-24 00:20:00|38221.3|38214.3|38286.3|38279.3|38296.3|38289.3|38211.3|38204.3|1199
1713918300000|2024-04-24 00:25:00|38291.3|38284.3|38346.3|38339.3|38356.3|38349.3|38271.3|38264.3|903
1713918600000|2024-04-24 00:30:00|38348.8|38341.8|38303.8|38296.8|38358.8|38351.8|38298.8|38291.8|611
1713918900000|2024-04-24 00:35:00|38306.3|38299.3|38286.3|38279.3|38306.3|38299.3|38251.3|38244.3|500
1713919200000|2024-04-24 00:40:00|38288.8|38281.8|38291.3|38284.3|38313.8|38306.8|38251.3|38244.3|445
1713919500000|2024-04-24 00:45:00|38293.8|38286.8|38321.3|38314.3|38321.3|38314.3|38243.8|38236.8|399
1713919800000|2024-04-24 00:50:00|38323.8|38316.8|38326.3|38319.3|38356.3|38349.3|38316.3|38309.3|341
1713920100000|2024-04-24 00:55:00|38328.8|38321.8|38321.3|38314.3|38338.8|38331.8|38301.3|38294.3|301
1713920400000|2024-04-24 01:00:00|38316.3|38309.3|38341.3|38334.3|38351.3|38344.3|38296.3|38289.3|272
1713920700000|2024-04-24 01:05:00|38338.8|38331.8|38336.3|38329.3|38383.8|38376.8|38326.3|38319.3|417
1713921000000|2024-04-24 01:10:00|38331.3|38324.3|38308.8|38301.8|38351.3|38344.3|38306.3|38299.3|251
1713921300000|2024-04-24 01:15:00|38311.3|38304.3|38331.3|38324.3|38336.3|38329.3|38281.3|38274.3|245
1713921600000|2024-04-24 01:20:00|38333.8|38326.8|38341.3|38334.3|38358.8|38351.8|38328.8|38321.8|198
1713921900000|2024-04-24 01:25:00|38338.8|38331.8|38311.3|38304.3|38356.3|38349.3|38311.3|38304.3|153
1713922200000|2024-04-24 01:30:00|38313.8|38306.8|38253.8|38246.8|38326.3|38319.3|38251.3|38244.3|342
1713922500000|2024-04-24 01:35:00|38256.3|38249.3|38251.3|38244.3|38268.8|38261.8|38221.3|38214.3|569
1713922800000|2024-04-24 01:40:00|38248.8|38241.8|38251.3|38244.3|38251.3|38244.3|38191.3|38184.3|324
1713923100000|2024-04-24 01:45:00|38253.8|38246.8|38291.3|38284.3|38306.3|38299.3|38253.8|38246.8|237
1713923400000|2024-04-24 01:50:00|38293.8|38286.8|38336.3|38329.3|38346.3|38339.3|38288.8|38281.8|190
1713923700000|2024-04-24 01:55:00|38338.8|38331.8|38333.8|38326.8|38346.3|38339.3|38311.3|38304.3|140
1713924000000|2024-04-24 02:00:00|38336.3|38329.3|38321.3|38314.3|38336.3|38329.3|38291.3|38284.3|278
1713924300000|2024-04-24 02:05:00|38318.8|38311.8|38326.3|38319.3|38336.3|38329.3|38306.3|38299.3|124
1713924600000|2024-04-24 02:10:00|38328.8|38321.8|38366.3|38359.3|38371.3|38364.3|38311.3|38304.3|125
1713924900000|2024-04-24 02:15:00|38363.8|38356.8|38356.3|38349.3|38371.3|38364.3|38346.3|38339.3|176
1713925200000|2024-04-24 02:20:00|38353.8|38346.8|38356.3|38349.3|38368.8|38361.8|38346.3|38339.3|105
1713925500000|2024-04-24 02:25:00|38358.8|38351.8|38341.3|38334.3|38361.3|38354.3|38336.3|38329.3|182
1713925800000|2024-04-24 02:30:00|38336.3|38329.3|38311.3|38304.3|38348.8|38341.8|38308.8|38301.8|197
1713926100000|2024-04-24 02:35:00|38313.8|38306.8|38306.3|38299.3|38321.3|38314.3|38301.3|38294.3|94
1713926400000|2024-04-24 02:40:00|38308.8|38301.8|38326.3|38319.3|38331.3|38324.3|38301.3|38294.3|100
1713926700000|2024-04-24 02:45:00|38323.8|38316.8|38333.8|38326.8|38336.3|38329.3|38306.3|38299.3|178
1713927000000|2024-04-24 02:50:00|38331.3|38324.3|38293.8|38286.8|38333.8|38326.8|38291.3|38284.3|180
1713927300000|2024-04-24 02:55:00|38291.3|38284.3|38313.8|38306.8|38326.3|38319.3|38291.3|38284.3|149
1713927600000|2024-04-24 03:00:00|38311.3|38304.3|38326.3|38319.3|38336.3|38329.3|38311.3|38304.3|167
1713927900000|2024-04-24 03:05:00|38328.8|38321.8|38306.3|38299.3|38333.8|38326.8|38301.3|38294.3|122
1713928200000|2024-04-24 03:10:00|38308.8|38301.8|38321.5|38314.5|38321.5|38314.5|38301.3|38294.3|107
1713928500000|2024-04-24 03:15:00|38324|38317|38316.5|38309.5|38331.5|38324.5|38311.5|38304.5|67
1713928800000|2024-04-24 03:20:00|38314|38307|38316.5|38309.5|38326.5|38319.5|38311.5|38304.5|66
1713929100000|2024-04-24 03:25:00|38319|38312|38311.5|38304.5|38326.5|38319.5|38306.5|38299.5|74
1713929400000|2024-04-24 03:30:00|38321.5|38314.5|38331.5|38324.5|38351.5|38344.5|38321.5|38314.5|287
1713929700000|2024-04-24 03:35:00|38334|38327|38416.5|38409.5|38431.5|38424.5|38324|38317|514
1713930000000|2024-04-24 03:40:00|38414|38407|38419|38412|38436.5|38429.5|38401.5|38394.5|513
1713930300000|2024-04-24 03:45:00|38416.5|38409.5|38436.5|38429.5|38441.5|38434.5|38401.5|38394.5|392
1713930600000|2024-04-24 03:50:00|38431.5|38424.5|38431.5|38424.5|38436.5|38429.5|38404|38397|286
1713930900000|2024-04-24 03:55:00|38429|38422|38431.5|38424.5|38449|38442|38416.5|38409.5|162
1713931200000|2024-04-24 04:00:00|38429|38422|38426.5|38419.5|38439|38432|38416.5|38409.5|213
1713931500000|2024-04-24 04:05:00|38424|38417|38421.5|38414.5|38436.5|38429.5|38416.5|38409.5|97
1713931800000|2024-04-24 04:10:00|38416.5|38409.5|38391.5|38384.5|38416.5|38409.5|38379|38372|182
1713932100000|2024-04-24 04:15:00|38396.5|38389.5|38386.5|38379.5|38396.5|38389.5|38366.5|38359.5|175
1713932400000|2024-04-24 04:20:00|38389|38382|38376.5|38369.5|38396.5|38389.5|38376.5|38369.5|123
1713932700000|2024-04-24 04:25:00|38374|38367|38381.5|38374.5|38386.5|38379.5|38356.5|38349.5|156
1713933000000|2024-04-24 04:30:00|38379|38372|38401.5|38394.5|38406.5|38399.5|38376.5|38369.5|107
1713933300000|2024-04-24 04:35:00|38399|38392|38396.5|38389.5|38414|38407|38396.5|38389.5|126
1713933600000|2024-04-24 04:40:00|38399|38392|38411.5|38404.5|38416.5|38409.5|38391.5|38384.5|131
1713933900000|2024-04-24 04:45:00|38409|38402|38431.5|38424.5|38434|38427|38406.5|38399.5|113
1713934200000|2024-04-24 04:50:00|38426.5|38419.5|38421.5|38414.5|38431.5|38424.5|38406.5|38399.5|129
1713934500000|2024-04-24 04:55:00|38424|38417|38431.5|38424.5|38436.5|38429.5|38421.5|38414.5|97
1713934800000|2024-04-24 05:00:00|38436.5|38429.5|38431.5|38424.5|38436.5|38429.5|38409|38402|227
1713935100000|2024-04-24 05:05:00|38434|38427|38451.5|38444.5|38459|38452|38431.5|38424.5|204
1713935400000|2024-04-24 05:10:00|38449|38442|38451.5|38444.5|38456.5|38449.5|38436.5|38429.5|152
1713935700000|2024-04-24 05:15:00|38446.5|38439.5|38426.5|38419.5|38451.5|38444.5|38421.5|38414.5|156
1713936000000|2024-04-24 05:20:00|38424|38417|38431.5|38424.5|38436.5|38429.5|38416.5|38409.5|159
1713936300000|2024-04-24 05:25:00|38434|38427|38431.5|38424.5|38444|38437|38421.5|38414.5|165
1713936600000|2024-04-24 05:30:00|38426.5|38419.5|38401.5|38394.5|38444|38437|38401.5|38394.5|342
1713936900000|2024-04-24 05:35:00|38404|38397|38386.5|38379.5|38411.5|38404.5|38381.5|38374.5|527
1713937200000|2024-04-24 05:40:00|38389|38382|38424|38417|38426.5|38419.5|38386.5|38379.5|409
1713937500000|2024-04-24 05:45:00|38426.5|38419.5|38446.5|38439.5|38449|38442|38419|38412|250
1713937800000|2024-04-24 05:50:00|38451.5|38444.5|38431.5|38424.5|38456.5|38449.5|38426.5|38419.5|472
1713938100000|2024-04-24 05:55:00|38429|38422|38431.5|38424.5|38431.5|38424.5|38406.5|38399.5|987
1713938400000|2024-04-24 06:00:00|38426.5|38419.5|38421.5|38414.5|38466.5|38459.5|38401.5|38394.5|2521
1713938700000|2024-04-24 06:05:00|38416.5|38409.5|38396.5|38389.5|38421.5|38414.5|38389|38382|718
1713939000000|2024-04-24 06:10:00|38399|38392|38446.5|38439.5|38461.5|38454.5|38394|38387|791
1713939300000|2024-04-24 06:15:00|38444|38437|38436.5|38429.5|38444|38437|38424|38417|264
1713939600000|2024-04-24 06:20:00|38434|38427|38419|38412|38436.5|38429.5|38414|38407|141
1713939900000|2024-04-24 06:25:00|38416.5|38409.5|38436.5|38429.5|38436.5|38429.5|38416.5|38409.5|15
1713940200000|2024-04-24 06:30:00|38439|38432|38429|38422|38441.5|38434.5|38421.5|38414.5|28
1713940500000|2024-04-24 06:35:00|38431.5|38424.5|38424|38417|38436.5|38429.5|38421.5|38414.5|25
1713940800000|2024-04-24 06:40:00|38426.5|38419.5|38419|38412|38426.5|38419.5|38414|38407|13
1713941100000|2024-04-24 06:45:00|38416.5|38409.5|38411.5|38404.5|38419|38412|38406.5|38399.5|15
1713941400000|2024-04-24 06:50:00|38409|38402|38406.5|38399.5|38419|38412|38406.5|38399.5|18
1713941700000|2024-04-24 06:55:00|38409|38402|38424|38417|38429|38422|38399|38392|203
1713942000000|2024-04-24 07:00:00|38416.5|38409.5|38414|38407|38419|38412|38404|38397|66
1713942300000|2024-04-24 07:05:00|38411.5|38404.5|38384|38377|38411.5|38404.5|38381.5|38374.5|160
1713942600000|2024-04-24 07:10:00|38386.5|38379.5|38369|38362|38394|38387|38366.5|38359.5|134
1713942900000|2024-04-24 07:15:00|38366.5|38359.5|38364|38357|38374|38367|38344|38337|260
1713943200000|2024-04-24 07:20:00|38366.5|38359.5|38389|38382|38391.5|38384.5|38359|38352|44
1713943500000|2024-04-24 07:25:00|38386.5|38379.5|38389|38382|38396.5|38389.5|38379|38372|108
1713943800000|2024-04-24 07:30:00|38386.5|38379.5|38356.5|38349.5|38391.5|38384.5|38336.5|38329.5|364
1713944100000|2024-04-24 07:35:00|38359|38352|38361.5|38354.5|38371.5|38364.5|38349|38342|224
1713944400000|2024-04-24 07:40:00|38359|38352|38339|38332|38366.5|38359.5|38326.5|38319.5|174
1713944700000|2024-04-24 07:45:00|38341.5|38334.5|38346.5|38339.5|38354|38347|38336.5|38329.5|118
1713945000000|2024-04-24 07:50:00|38344|38337|38361.5|38354.5|38364|38357|38339|38332|98
1713945300000|2024-04-24 07:55:00|38359|38352|38351.5|38344.5|38366.5|38359.5|38344|38337|26
1713945600000|2024-04-24 08:00:00|38349|38342|38336.5|38329.5|38351.5|38344.5|38336.5|38329.5|97
1713945900000|2024-04-24 08:05:00|38334|38327|38331.5|38324.5|38339|38332|38316.5|38309.5|101
1713946200000|2024-04-24 08:10:00|38329|38322|38304|38297|38336.5|38329.5|38296.5|38289.5|103
1713946500000|2024-04-24 08:15:00|38306.5|38299.5|38291.5|38284.5|38306.5|38299.5|38289|38282|85
1713946800000|2024-04-24 08:20:00|38296.5|38289.5|38291.5|38284.5|38296.5|38289.5|38286.5|38279.5|44
1713947100000|2024-04-24 08:25:00|38289|38282|38291.5|38284.5|38294|38287|38271.5|38264.5|66
1713947400000|2024-04-24 08:30:00|38289|38282|38289|38282|38291.5|38284.5|38269|38262|48
1713947700000|2024-04-24 08:35:00|38286.5|38279.5|38281.5|38274.5|38294|38287|38266.5|38259.5|109
1713948000000|2024-04-24 08:40:00|38286.5|38279.5|38271.5|38264.5|38294|38287|38269|38262|72
1713948300000|2024-04-24 08:45:00|38269|38262|38264|38257|38276.5|38269.5|38261.5|38254.5|35
1713948600000|2024-04-24 08:50:00|38266.5|38259.5|38249|38242|38266.5|38259.5|38246.5|38239.5|58
1713948900000|2024-04-24 08:55:00|38246.5|38239.5|38256.5|38249.5|38266.5|38259.5|38241.5|38234.5|65
1713949200000|2024-04-24 09:00:00|38261.5|38254.5|38261.5|38254.5|38266.5|38259.5|38251.5|38244.5|40
1713949500000|2024-04-24 09:05:00|38264|38257|38284|38277|38294|38287|38261.5|38254.5|103
1713949800000|2024-04-24 09:10:00|38281.5|38274.5|38291.5|38284.5|38291.5|38284.5|38276.5|38269.5|55
1713950100000|2024-04-24 09:15:00|38286.5|38279.5|38311.5|38304.5|38311.5|38304.5|38284|38277|98
1713950400000|2024-04-24 09:20:00|38306.5|38299.5|38286.5|38279.5|38311.5|38304.5|38284|38277|74
1713950700000|2024-04-24 09:25:00|38284|38277|38286.5|38279.5|38291.5|38284.5|38279|38272|32
1713951000000|2024-04-24 09:30:00|38291.5|38284.5|38271.5|38264.5|38296.5|38289.5|38266.5|38259.5|57
1713951300000|2024-04-24 09:35:00|38266.5|38259.5|38271.5|38264.5|38274|38267|38251.5|38244.5|95
1713951600000|2024-04-24 09:40:00|38274|38267|38254|38247|38276.5|38269.5|38251.5|38244.5|37
1713951900000|2024-04-24 09:45:00|38256.5|38249.5|38244|38237|38261.5|38254.5|38241.5|38234.5|85
1713952200000|2024-04-24 09:50:00|38246.5|38239.5|38226.5|38219.5|38246.5|38239.5|38221.5|38214.5|22
1713952500000|2024-04-24 09:55:00|38224|38217|38236.5|38229.5|38246.5|38239.5|38224|38217|33
1713952800000|2024-04-24 10:00:00|38239|38232|38259|38252|38261.5|38254.5|38229|38222|56
1713953100000|2024-04-24 10:05:00|38261.5|38254.5|38254|38247|38261.5|38254.5|38241.5|38234.5|83
1713953400000|2024-04-24 10:10:00|38256.5|38249.5|38276.5|38269.5|38279|38272|38251.5|38244.5|60
1713953700000|2024-04-24 10:15:00|38274|38267|38276.5|38269.5|38286.5|38279.5|38266.5|38259.5|47
1713954000000|2024-04-24 10:20:00|38274|38267|38281.5|38274.5|38286.5|38279.5|38266.5|38259.5|41
1713954300000|2024-04-24 10:25:00|38276.5|38269.5|38271.5|38264.5|38276.5|38269.5|38266.5|38259.5|38
1713954600000|2024-04-24 10:30:00|38269|38262|38261.5|38254.5|38276.5|38269.5|38256.5|38249.5|26
1713954900000|2024-04-24 10:35:00|38259|38252|38239|38232|38261.5|38254.5|38236.5|38229.5|13
1713955200000|2024-04-24 10:40:00|38241.5|38234.5|38231.5|38224.5|38241.5|38234.5|38211.5|38204.5|84
1713955500000|2024-04-24 10:45:00|38229|38222|38226.5|38219.5|38241.5|38234.5|38224|38217|35
1713955800000|2024-04-24 10:50:00|38224|38217|38226.5|38219.5|38231.5|38224.5|38219|38212|15
1713956100000|2024-04-24 10:55:00|38229|38222|38206.5|38199.5|38231.5|38224.5|38206.5|38199.5|77
1713956400000|2024-04-24 11:00:00|38209|38202|38221.5|38214.5|38224|38217|38196.5|38189.5|78
1713956700000|2024-04-24 11:05:00|38216.5|38209.5|38209|38202|38221.5|38214.5|38206.5|38199.5|60
1713957000000|2024-04-24 11:10:00|38211.5|38204.5|38234|38227|38236.5|38229.5|38211.5|38204.5|68
1713957300000|2024-04-24 11:15:00|38231.5|38224.5|38216.5|38209.5|38241.5|38234.5|38206.5|38199.5|112
1713957600000|2024-04-24 11:20:00|38221.5|38214.5|38241.5|38234.5|38241.5|38234.5|38206.5|38199.5|34
1713957900000|2024-04-24 11:25:00|38239|38232|38254|38247|38256.5|38249.5|38236.5|38229.5|88
1713958200000|2024-04-24 11:30:00|38251.5|38244.5|38271.5|38264.5|38276.5|38269.5|38246.5|38239.5|42
1713958500000|2024-04-24 11:35:00|38274|38267|38286.5|38279.5|38291.5|38284.5|38266.5|38259.5|94
1713958800000|2024-04-24 11:40:00|38284|38277|38271.5|38264.5|38286.5|38279.5|38271.5|38264.5|38
1713959100000|2024-04-24 11:45:00|38276.5|38269.5|38261.5|38254.5|38296.5|38289.5|38256.5|38249.5|95
1713959400000|2024-04-24 11:50:00|38264|38257|38281.5|38274.5|38284|38277|38264|38257|13
1713959700000|2024-04-24 11:55:00|38284|38277|38299|38292|38306.5|38299.5|38284|38277|46
1713960000000|2024-04-24 12:00:00|38301.5|38294.5|38279|38272|38304|38297|38271.5|38264.5|28
1713960300000|2024-04-24 12:05:00|38276.5|38269.5|38296.5|38289.5|38304|38297|38274|38267|27
1713960600000|2024-04-24 12:10:00|38301.5|38294.5|38281.5|38274.5|38311.5|38304.5|38281.5|38274.5|137
1713960900000|2024-04-24 12:15:00|38276.5|38269.5|38281.5|38274.5|38291.5|38284.5|38236.5|38229.5|412
1713961200000|2024-04-24 12:20:00|38284|38277|38279|38272|38299|38292|38271.5|38264.5|58
1713961500000|2024-04-24 12:25:00|38276.5|38269.5|38284|38277|38291.5|38284.5|38271.5|38264.5|56
1713961800000|2024-04-24 12:30:00|38281.5|38274.5|38294|38287|38316.5|38309.5|38259|38252|104
1713962100000|2024-04-24 12:35:00|38296.5|38289.5|38256.5|38249.5|38296.5|38289.5|38251.5|38244.5|50
1713962400000|2024-04-24 12:40:00|38254|38247|38229|38222|38261.5|38254.5|38226.5|38219.5|91
1713962700000|2024-04-24 12:45:00|38226.5|38219.5|38204|38197|38236.5|38229.5|38201.5|38194.5|122
1713963000000|2024-04-24 12:50:00|38201.5|38194.5|38204|38197|38221.5|38214.5|38201.5|38194.5|28
1713963300000|2024-04-24 12:55:00|38201.5|38194.5|38189|38182|38211.5|38204.5|38186.5|38179.5|134
1713963600000|2024-04-24 13:00:00|38186.5|38179.5|38146.5|38139.5|38189|38182|38136.5|38129.5|335
1713963900000|2024-04-24 13:05:00|38149|38142|38126.5|38119.5|38154|38147|38126.5|38119.5|144
1713964200000|2024-04-24 13:10:00|38129|38122|38126.5|38119.5|38139|38132|38116.5|38109.5|88
1713964500000|2024-04-24 13:15:00|38124|38117|38134|38127|38154|38147|38119|38112|77
1713964800000|2024-04-24 13:20:00|38136.5|38129.5|38186.5|38179.5|38186.5|38179.5|38134|38127|143
1713965100000|2024-04-24 13:25:00|38184|38177|38196.5|38189.5|38196.5|38189.5|38174|38167|82
1713965400000|2024-04-24 13:30:00|38194|38187|38176.5|38169.5|38199|38192|38136.5|38129.5|436
1713965700000|2024-04-24 13:35:00|38181.5|38174.5|38211.5|38204.5|38211.5|38204.5|38169|38162|173
1713966000000|2024-04-24 13:40:00|38214|38207|38221.5|38214.5|38234|38227|38199|38192|216
1713966300000|2024-04-24 13:45:00|38226.5|38219.5|38236.5|38229.5|38241.5|38234.5|38201.5|38194.5|302
1713966600000|2024-04-24 13:50:00|38239|38232|38224|38217|38256.5|38249.5|38209|38202|165
1713966900000|2024-04-24 13:55:00|38226.5|38219.5|38176.5|38169.5|38231.5|38224.5|38146.5|38139.5|164
1713967200000|2024-04-24 14:00:00|38179|38172|38166.5|38159.5|38179|38172|38144|38137|162
1713967500000|2024-04-24 14:05:00|38164|38157|38216.5|38209.5|38231.5|38224.5|38164|38157|103
1713967800000|2024-04-24 14:10:00|38219|38212|38139|38132|38231.5|38224.5|38136.5|38129.5|198
1713968100000|2024-04-24 14:15:00|38141.5|38134.5|38136.5|38129.5|38166.5|38159.5|38134|38127|142
1713968400000|2024-04-24 14:20:00|38139|38132|38171.5|38164.5|38176.5|38169.5|38116.5|38109.5|125
1713968700000|2024-04-24 14:25:00|38174|38167|38156.5|38149.5|38186.5|38179.5|38151.5|38144.5|139
1713969000000|2024-04-24 14:30:00|38159|38152|38161.5|38154.5|38186.5|38179.5|38146.5|38139.5|202
1713969300000|2024-04-24 14:35:00|38164|38157|38121.5|38114.5|38166.5|38159.5|38121.5|38114.5|132
1713969600000|2024-04-24 14:40:00|38124|38117|38106.5|38099.5|38131.5|38124.5|38089|38082|152
1713969900000|2024-04-24 14:45:00|38104|38097|38104|38097|38124|38117|38086.5|38079.5|101
1713970200000|2024-04-24 14:50:00|38101.5|38094.5|38091.5|38084.5|38101.5|38094.5|38074|38067|60
1713970500000|2024-04-24 14:55:00|38089|38082|38081.5|38074.5|38096.5|38089.5|38071.5|38064.5|74
1713970800000|2024-04-24 15:00:00|38079|38072|38036.5|38029.5|38099|38092|38031.5|38024.5|138
1713971100000|2024-04-24 15:05:00|38031.5|38024.5|38061.5|38054.5|38076.5|38069.5|38031.5|38024.5|123
1713971400000|2024-04-24 15:10:00|38064|38057|38054|38047|38074|38067|38044|38037|51
1713971700000|2024-04-24 15:15:00|38056.5|38049.5|38061.5|38054.5|38074|38067|38046.5|38039.5|162
1713972000000|2024-04-24 15:20:00|38059|38052|38046.5|38039.5|38076.5|38069.5|38044|38037|80
1713972300000|2024-04-24 15:25:00|38049|38042|38071.5|38064.5|38086.5|38079.5|38046.5|38039.5|155
1713972600000|2024-04-24 15:30:00|38066.5|38059.5|38086.5|38079.5|38086.5|38079.5|38051.5|38044.5|313
1713972900000|2024-04-24 15:35:00|38091.5|38084.5|38096.5|38089.5|38099|38092|38071.5|38064.5|69
1713973200000|2024-04-24 15:40:00|38101.5|38094.5|38016.5|38009.5|38101.5|38094.5|38016.5|38009.5|141
1713973500000|2024-04-24 15:45:00|38019|38012|38041.5|38034.5|38049|38042|38006.5|37999.5|149
1713973800000|2024-04-24 15:50:00|38039|38032|38051.5|38044.5|38051.5|38044.5|38021.5|38014.5|80
1713974100000|2024-04-24 15:55:00|38049|38042|38006.5|37999.5|38054|38047|37994|37987|243
1713974400000|2024-04-24 16:00:00|38004|37997|38051.5|38044.5|38061.5|38054.5|38001.5|37994.5|115
1713974700000|2024-04-24 16:05:00|38046.5|38039.5|38014|38007|38051.5|38044.5|38001.5|37994.5|51
1713975000000|2024-04-24 16:10:00|38016.5|38009.5|38014|38007|38021.5|38014.5|37994|37987|71
1713975300000|2024-04-24 16:15:00|38016.5|38009.5|38029|38022|38041.5|38034.5|38011.5|38004.5|98
1713975600000|2024-04-24 16:20:00|38026.5|38019.5|38036.5|38029.5|38046.5|38039.5|38016.5|38009.5|45
1713975900000|2024-04-24 16:25:00|38039|38032|38049|38042|38061.5|38054.5|38031.5|38024.5|93
1713976200000|2024-04-24 16:30:00|38046.5|38039.5|38006.5|37999.5|38046.5|38039.5|37996.5|37989.5|136
1713976500000|2024-04-24 16:35:00|38004|37997|38021.5|38014.5|38024|38017|37996.5|37989.5|235
1713976800000|2024-04-24 16:40:00|38024|38017|38019|38012|38026.5|38019.5|38004|37997|40
1713977100000|2024-04-24 16:45:00|38021.5|38014.5|38016.5|38009.5|38026.5|38019.5|38001.5|37994.5|61
1713977400000|2024-04-24 16:50:00|38014|38007|38041.5|38034.5|38051.5|38044.5|38009|38002|93
1713977700000|2024-04-24 16:55:00|38044|38037|38066.5|38059.5|38071.5|38064.5|38034|38027|115
1713978000000|2024-04-24 17:00:00|38061.5|38054.5|38044|38037|38074|38067|38039|38032|108
1713978300000|2024-04-24 17:05:00|38046.5|38039.5|38064|38057|38066.5|38059.5|38044|38037|68
1713978600000|2024-04-24 17:10:00|38061.5|38054.5|38071.5|38064.5|38091.5|38084.5|38061.5|38054.5|72
1713978900000|2024-04-24 17:15:00|38069|38062|38091.5|38084.5|38099|38092|38064|38057|22
1713979200000|2024-04-24 17:20:00|38094|38087|38104|38097|38106.5|38099.5|38074|38067|49
1713979500000|2024-04-24 17:25:00|38106.5|38099.5|38126.5|38119.5|38139|38132|38101.5|38094.5|210
1713979800000|2024-04-24 17:30:00|38129|38122|38151.5|38144.5|38166.5|38159.5|38126.5|38119.5|114
1713980100000|2024-04-24 17:35:00|38154|38147|38161.5|38154.5|38184|38177|38141.5|38134.5|41
1713980400000|2024-04-24 17:40:00|38164|38157|38189|38182|38191.5|38184.5|38161.5|38154.5|68
1713980700000|2024-04-24 17:45:00|38186.5|38179.5|38181.5|38174.5|38206.5|38199.5|38181.5|38174.5|72
1713981000000|2024-04-24 17:50:00|38184|38177|38194|38187|38201.5|38194.5|38174|38167|85
1713981300000|2024-04-24 17:55:00|38196.5|38189.5|38201.5|38194.5|38211.5|38204.5|38186.5|38179.5|87
1713981600000|2024-04-24 18:00:00|38204|38197|38184|38177|38206.5|38199.5|38174|38167|72
1713981900000|2024-04-24 18:05:00|38181.5|38174.5|38161.5|38154.5|38184|38177|38139|38132|104
1713982200000|2024-04-24 18:10:00|38159|38152|38111.5|38104.5|38171.5|38164.5|38109|38102|83
1713982500000|2024-04-24 18:15:00|38109|38102|38114|38107|38136.5|38129.5|38086.5|38079.5|110
1713982800000|2024-04-24 18:20:00|38116.5|38109.5|38134|38127|38144|38137|38106.5|38099.5|21
1713983100000|2024-04-24 18:25:00|38131.5|38124.5|38114|38107|38141.5|38134.5|38101.5|38094.5|51
1713983400000|2024-04-24 18:30:00|38116.5|38109.5|38104|38097|38129|38122|38086.5|38079.5|126
1713983700000|2024-04-24 18:35:00|38101.5|38094.5|38119|38112|38131.5|38124.5|38094|38087|20
1713984000000|2024-04-24 18:40:00|38116.5|38109.5|38129|38122|38131.5|38124.5|38106.5|38099.5|19
1713984300000|2024-04-24 18:45:00|38126.5|38119.5|38101.5|38094.5|38131.5|38124.5|38091.5|38084.5|32
1713984600000|2024-04-24 18:50:00|38104|38097|38111.5|38104.5|38134|38127|38074|38067|344
1713984900000|2024-04-24 18:55:00|38119|38112|38114|38107|38136.5|38129.5|38106.5|38099.5|105
1713985200000|2024-04-24 19:00:00|38111.5|38104.5|38114|38107|38136.5|38129.5|38106.5|38099.5|69
1713985500000|2024-04-24 19:05:00|38116.5|38109.5|38149|38142|38159|38152|38106.5|38099.5|157
1713985800000|2024-04-24 19:10:00|38146.5|38139.5|38161.5|38154.5|38171.5|38164.5|38144|38137|47
1713986100000|2024-04-24 19:15:00|38156.5|38149.5|38149|38142|38164|38157|38136.5|38129.5|59
1713986400000|2024-04-24 19:20:00|38151.5|38144.5|38194|38187|38194|38187|38139|38132|57
1713986700000|2024-04-24 19:25:00|38196.5|38189.5|38174|38167|38196.5|38189.5|38166.5|38159.5|75
1713987000000|2024-04-24 19:30:00|38176.5|38169.5|38174|38167|38179|38172|38156.5|38149.5|50
1713987300000|2024-04-24 19:35:00|38176.5|38169.5|38176.5|38169.5|38179|38172|38161.5|38154.5|38
1713987600000|2024-04-24 19:40:00|38179|38172|38186.5|38179.5|38194|38187|38176.5|38169.5|27
1713987900000|2024-04-24 19:45:00|38184|38177|38174|38167|38196.5|38189.5|38171.5|38164.5|18
1713988200000|2024-04-24 19:50:00|38176.5|38169.5|38201.5|38194.5|38204|38197|38169|38162|61
1713988500000|2024-04-24 19:55:00|38206.5|38199.5|38179|38172|38219|38212|38179|38172|234
1713988800000|2024-04-24 20:00:00|38181.5|38174.5|38199|38192|38204|38197|38166.5|38159.5|86
1713989100000|2024-04-24 20:05:00|38201.5|38194.5|38094|38087|38204|38197|38081.5|38074.5|376
1713989400000|2024-04-24 20:10:00|38091.5|38084.5|38079|38072|38101.5|38094.5|38076.5|38069.5|84
1713989700000|2024-04-24 20:15:00|38076.5|38069.5|38076.5|38069.5|38089|38082|38069|38062|27
1713990000000|2024-04-24 20:20:00|38079|38072|38051.5|38044.5|38079|38072|38049|38042|30
1713990300000|2024-04-24 20:25:00|38059|38052|38066.5|38059.5|38096.5|38089.5|38039|38032|79
1713990600000|2024-04-24 20:30:00|38069|38062|38071.5|38064.5|38074|38067|38061.5|38054.5|30
1713990900000|2024-04-24 20:35:00|38069|38062|38074|38067|38076.5|38069.5|38061.5|38054.5|14
1713991200000|2024-04-24 20:40:00|38076.5|38069.5|38064|38057|38081.5|38074.5|38061.5|38054.5|49
1713991500000|2024-04-24 20:45:00|38066.5|38059.5|38086.5|38079.5|38091.5|38084.5|38064|38057|6
1713991800000|2024-04-24 20:50:00|38089|38082|38099|38092|38101.5|38094.5|38086.5|38079.5|8
1713992100000|2024-04-24 20:55:00|38101.5|38094.5|38055.5|38040.5|38104|38097|38055.5|38040.5|59
1713992400000|2024-04-24 21:00:00|38075.5|38060.5|38048|38033|38075.5|38060.5|38048|38033|8
1713992700000|2024-04-24 21:05:00|38045.5|38030.5|38055.5|38040.5|38058|38043|38043|38028|1
1713993000000|2024-04-24 21:10:00|38053|38038|38048.4|38018.4|38053|38038|38043|38018.4|11785
1713993300000|2024-04-24 21:15:00|38059.5|38029.5|38059.2|38029.2|38064.3|38034.3|38048.4|38018.4|0
1713993600000|2024-04-24 21:20:00|38059.6|38029.6|38058|38028|38060.5|38030.5|38051.8|38021.8|0
1713993900000|2024-04-24 21:25:00|38058.8|38028.8|38048.4|38018.4|38059.9|38029.9|38048.4|38018.4|0
1713994200000|2024-04-24 21:30:00|38048.7|38018.7|38024|37994|38050.5|38020.5|38023.4|37993.4|0
1713994500000|2024-04-24 21:35:00|38023.6|37993.6|38014.8|37984.8|38024.6|37994.6|38014.8|37984.8|0
1713994800000|2024-04-24 21:40:00|38014.4|37984.4|38013.7|37983.7|38018|37988|38013|37983|0
1713995100000|2024-04-24 21:45:00|38007.7|37977.7|37994.2|37964.2|38007.7|37977.7|37994.2|37964.2|0
1713995400000|2024-04-24 21:50:00|37994.1|37964.1|38003.5|37973.5|38004.4|37974.4|37994.1|37964.1|0
1713995700000|2024-04-24 21:55:00|38003.3|37973.3|38003.4|37973.4|38005.4|37975.4|38001|37971|0
1713996000000|2024-04-24 22:00:00|38009.9|37979.9|38000.5|37985.5|38028.4|38010.5|37980.5|37965.5|33
1713996300000|2024-04-24 22:05:00|38003|37988|38000.5|37985.5|38003|37988|37988|37973|28
1713996600000|2024-04-24 22:10:00|37995.5|37980.5|37983|37968|37998|37983|37980.5|37965.5|8
1713996900000|2024-04-24 22:15:00|37978|37963|37980.5|37965.5|37980.5|37965.5|37970.5|37955.5|10
1713997200000|2024-04-24 22:20:00|37975.5|37960.5|37980.5|37965.5|37983|37968|37958|37943|20
1713997500000|2024-04-24 22:25:00|37990.5|37975.5|37988|37973|37990.5|37975.5|37983|37968|6
1713997800000|2024-04-24 22:30:00|37990.5|37975.5|37980.5|37965.5|38003|37988|37980.5|37965.5|6
1713998100000|2024-04-24 22:35:00|37983|37968|37945.5|37930.5|37983|37968|37943|37928|54
1713998400000|2024-04-24 22:40:00|37953|37938|37955.5|37940.5|37963|37948|37950.5|37935.5|6
1713998700000|2024-04-24 22:45:00|37963|37948|37955.5|37940.5|37963|37948|37955.5|37940.5|3
1713999300000|2024-04-24 22:55:00|37925.5|37910.5|37963|37948|37963|37948|37920.5|37905.5|66
1713999600000|2024-04-24 23:00:00|37960.5|37945.5|37968|37953|37970.5|37955.5|37958|37943|34
1713999900000|2024-04-24 23:05:00|37965.5|37950.5|37970.5|37955.5|37985.5|37970.5|37965.5|37950.5|30
1714000200000|2024-04-24 23:10:00|37973|37958|37983|37968|37988|37973|37973|37958|2
1714000500000|2024-04-24 23:15:00|37985.5|37970.5|37970.5|37955.5|37985.5|37970.5|37968|37953|2
1714000800000|2024-04-24 23:20:00|37968|37953|37978|37963|37985.5|37970.5|37968|37953|4
1714001100000|2024-04-24 23:25:00|37975.5|37960.5|37983|37968|37988|37973|37975.5|37960.5|5
1714001400000|2024-04-24 23:30:00|37978|37963|37974|37967|38006.5|37999.5|37968|37953|14198
1714001700000|2024-04-24 23:35:00|37971.5|37964.5|37934|37927|37971.5|37964.5|37931.5|37924.5|193
1714002000000|2024-04-24 23:40:00|37931.5|37924.5|37924|37917|37941.5|37934.5|37906.5|37899.5|286
1714002300000|2024-04-24 23:45:00|37931.5|37924.5|37921.5|37914.5|37946.5|37939.5|37906.5|37899.5|416
1714002600000|2024-04-24 23:50:00|37924|37917|37904|37897|37926.5|37919.5|37881.5|37874.5|346
1714002900000|2024-04-24 23:55:00|37901.5|37894.5|37904|37897|37906.5|37899.5|37891.5|37884.5|263
1714003200000|2024-04-25 00:00:00|37911.5|37904.5|38024|38017|38039|38032|37911.5|37904.5|1003
1714003500000|2024-04-25 00:05:00|38026.5|38019.5|37971.5|37964.5|38026.5|38019.5|37971.5|37964.5|482
1714003800000|2024-04-25 00:10:00|37974|37967|37991.5|37984.5|37996.5|37989.5|37919|37912|592
1714004100000|2024-04-25 00:15:00|37989|37982|37981.5|37974.5|38016.5|38009.5|37961.5|37954.5|436
1714004400000|2024-04-25 00:20:00|37991.5|37984.5|37926.5|37919.5|38009|38002|37911.5|37904.5|351
1714004700000|2024-04-25 00:25:00|37929|37922|37956.5|37949.5|37959|37952|37899|37892|257
1714005000000|2024-04-25 00:30:00|37954|37947|38004|37997|38011.5|38004.5|37934|37927|270
1714005300000|2024-04-25 00:35:00|38006.5|37999.5|38014|38007|38016.5|38009.5|37956.5|37949.5|259
1714005600000|2024-04-25 00:40:00|38016.5|38009.5|38016.5|38009.5|38026.5|38019.5|37986.5|37979.5|295
1714005900000|2024-04-25 00:45:00|38019|38012|38011.5|38004.5|38019|38012|37964|37957|204
1714006200000|2024-04-25 00:50:00|38009|38002|37991.5|37984.5|38039|38032|37989|37982|189
1714006500000|2024-04-25 00:55:00|37994|37987|38016.5|38009.5|38019|38012|37946.5|37939.5|176
1714006800000|2024-04-25 01:00:00|38021.5|38014.5|37961.5|37954.5|38036.5|38029.5|37951.5|37944.5|202
1714007100000|2024-04-25 01:05:00|37959|37952|37946.5|37939.5|37976.5|37969.5|37939|37932|261
1714007400000|2024-04-25 01:10:00|37944|37937|37931.5|37924.5|37951.5|37944.5|37916.5|37909.5|173
1714007700000|2024-04-25 01:15:00|37929|37922|37904|37897|37931.5|37924.5|37896.5|37889.5|285
1714008000000|2024-04-25 01:20:00|37901.5|37894.5|37914|37907|37936.5|37929.5|37889|37882|168
1714008300000|2024-04-25 01:25:00|37911.5|37904.5|37956.5|37949.5|37956.5|37949.5|37906.5|37899.5|169
1714008600000|2024-04-25 01:30:00|37951.5|37944.5|37951.5|37944.5|37961.5|37954.5|37926.5|37919.5|141
1714008900000|2024-04-25 01:35:00|37954|37947|37931.5|37924.5|37961.5|37954.5|37921.5|37914.5|167
1714009200000|2024-04-25 01:40:00|37934|37927|37819|37812|37939|37932|37816.5|37809.5|373
1714009500000|2024-04-25 01:45:00|37816.5|37809.5|37746.5|37739.5|37819|37812|37734|37727|660
1714009800000|2024-04-25 01:50:00|37756.5|37749.5|37794|37787|37796.5|37789.5|37751.5|37744.5|430
1714010100000|2024-04-25 01:55:00|37791.5|37784.5|37796.5|37789.5|37834|37827|37781.5|37774.5|368
1714010400000|2024-04-25 02:00:00|37776.5|37769.5|37809|37802|37821.5|37814.5|37761.5|37754.5|411
1714010700000|2024-04-25 02:05:00|37806.5|37799.5|37786.5|37779.5|37816.5|37809.5|37779|37772|167
1714011000000|2024-04-25 02:10:00|37784|37777|37796.8|37789.8|37806.8|37799.8|37766.5|37759.5|126
1714011300000|2024-04-25 02:15:00|37799.3|37792.3|37771.8|37764.8|37806.8|37799.8|37769.3|37762.3|105
1714011600000|2024-04-25 02:20:00|37774.3|37767.3|37806.8|37799.8|37811.8|37804.8|37761.8|37754.8|79
1714011900000|2024-04-25 02:25:00|37809.3|37802.3|37831.8|37824.8|37846.8|37839.8|37809.3|37802.3|106
1714012200000|2024-04-25 02:30:00|37829.3|37822.3|37844.3|37837.3|37851.8|37844.8|37824.3|37817.3|140
1714012500000|2024-04-25 02:35:00|37846.8|37839.8|37816.8|37809.8|37851.8|37844.8|37809.3|37802.3|48
1714012800000|2024-04-25 02:40:00|37814.3|37807.3|37804.3|37797.3|37814.3|37807.3|37786.8|37779.8|74
1714013100000|2024-04-25 02:45:00|37801.8|37794.8|37821.8|37814.8|37826.8|37819.8|37791.8|37784.8|53
1714013400000|2024-04-25 02:50:00|37819.3|37812.3|37806.8|37799.8|37826.8|37819.8|37796.8|37789.8|47
1714013700000|2024-04-25 02:55:00|37809.3|37802.3|37806.8|37799.8|37809.3|37802.3|37794.3|37787.3|47
1714014000000|2024-04-25 03:00:00|37809.3|37802.3|37789.3|37782.3|37809.3|37802.3|37786.8|37779.8|40
1714014300000|2024-04-25 03:05:00|37791.8|37784.8|37796.8|37789.8|37796.8|37789.8|37781.8|37774.8|46
1714014600000|2024-04-25 03:10:00|37794.3|37787.3|37804.3|37797.3|37816.8|37809.8|37789.3|37782.3|37
1714014900000|2024-04-25 03:15:00|37806.8|37799.8|37821.8|37814.8|37824.3|37817.3|37804.3|37797.3|38
1714015200000|2024-04-25 03:20:00|37819.3|37812.3|37814.3|37807.3|37821.8|37814.8|37799.3|37792.3|51
1714015500000|2024-04-25 03:25:00|37811.8|37804.8|37796.8|37789.8|37814.3|37807.3|37796.8|37789.8|70
1714015800000|2024-04-25 03:30:00|37799.3|37792.3|37741.8|37734.8|37801.8|37794.8|37734.3|37727.3|233
1714016100000|2024-04-25 03:35:00|37744.3|37737.3|37746.8|37739.8|37749.3|37742.3|37711.8|37704.8|726
1714016400000|2024-04-25 03:40:00|37744.3|37737.3|37721.8|37714.8|37766.8|37759.8|37721.8|37714.8|147
1714016700000|2024-04-25 03:45:00|37726.8|37719.8|37686.8|37679.8|37726.8|37719.8|37684.3|37677.3|433
1714017000000|2024-04-25 03:50:00|37689.3|37682.3|37711.8|37704.8|37724.3|37717.3|37686.8|37679.8|150
1714017300000|2024-04-25 03:55:00|37714.3|37707.3|37706.8|37699.8|37724.3|37717.3|37699.3|37692.3|143
1714017600000|2024-04-25 04:00:00|37701.8|37694.8|37691.8|37684.8|37729.3|37722.3|37691.8|37684.8|444
1714017900000|2024-04-25 04:05:00|37696.8|37689.8|37696.8|37689.8|37724.3|37717.3|37694.3|37687.3|129
1714018200000|2024-04-25 04:10:00|37694.3|37687.3|37709.3|37702.3|37716.8|37709.8|37679.3|37672.3|118
1714018500000|2024-04-25 04:15:00|37711.8|37704.8|37696.8|37689.8|37711.8|37704.8|37681.8|37674.8|177
1714018800000|2024-04-25 04:20:00|37694.3|37687.3|37716.8|37709.8|37716.8|37709.8|37681.8|37674.8|124
1714019100000|2024-04-25 04:25:00|37714.3|37707.3|37701.8|37694.8|37721.8|37714.8|37691.8|37684.8|91
1714019400000|2024-04-25 04:30:00|37704.3|37697.3|37731.8|37724.8|37731.8|37724.8|37704.3|37697.3|103
1714019700000|2024-04-25 04:35:00|37729.3|37722.3|37744.3|37737.3|37759.3|37752.3|37716.8|37709.8|194
1714020000000|2024-04-25 04:40:00|37741.8|37734.8|37711.8|37704.8|37746.8|37739.8|37711.8|37704.8|142
1714020300000|2024-04-25 04:45:00|37709.3|37702.3|37671.8|37664.8|37719.3|37712.3|37661.8|37654.8|189
1714020600000|2024-04-25 04:50:00|37674.3|37667.3|37696.8|37689.8|37706.8|37699.8|37671.8|37664.8|168
1714020900000|2024-04-25 04:55:00|37699.3|37692.3|37701.8|37694.8|37716.8|37709.8|37686.8|37679.8|107
1714021200000|2024-04-25 05:00:00|37706.8|37699.8|37666.8|37659.8|37711.8|37704.8|37666.8|37659.8|212
1714021500000|2024-04-25 05:05:00|37669.3|37662.3|37674.3|37667.3|37696.8|37689.8|37661.8|37654.8|150
1714021800000|2024-04-25 05:10:00|37676.8|37669.8|37626.8|37619.8|37679.3|37672.3|37626.8|37619.8|256
1714022100000|2024-04-25 05:15:00|37629.3|37622.3|37646.8|37639.8|37661.8|37654.8|37629.3|37622.3|134
1714022400000|2024-04-25 05:20:00|37649.3|37642.3|37666.8|37659.8|37671.8|37664.8|37631.8|37624.8|268
1714022700000|2024-04-25 05:25:00|37669.3|37662.3|37651.8|37644.8|37671.8|37664.8|37641.8|37634.8|134
1714023000000|2024-04-25 05:30:00|37654.3|37647.3|37644.3|37637.3|37661.8|37654.8|37641.8|37634.8|128
1714023300000|2024-04-25 05:35:00|37641.8|37634.8|37616.8|37609.8|37661.8|37654.8|37616.8|37609.8|205
1714023600000|2024-04-25 05:40:00|37619.3|37612.3|37664.3|37657.3|37666.8|37659.8|37616.8|37609.8|284
1714023900000|2024-04-25 05:45:00|37666.8|37659.8|37701.8|37694.8|37706.8|37699.8|37666.8|37659.8|486
1714024200000|2024-04-25 05:50:00|37699.3|37692.3|37656.8|37649.8|37699.3|37692.3|37634.3|37627.3|303
1714024500000|2024-04-25 05:55:00|37651.8|37644.8|37646.8|37639.8|37686.8|37679.8|37636.8|37629.8|856
1714024800000|2024-04-25 06:00:00|37656.8|37649.8|37616.8|37609.8|37676.8|37669.8|37616.8|37609.8|1914
1714025100000|2024-04-25 06:05:00|37611.8|37604.8|37624.3|37617.3|37639.3|37632.3|37596.8|37589.8|732
1714025400000|2024-04-25 06:10:00|37621.8|37614.8|37614.3|37607.3|37636.8|37629.8|37606.8|37599.8|581
1714025700000|2024-04-25 06:15:00|37616.8|37609.8|37626.8|37619.8|37626.8|37619.8|37609.3|37602.3|131
1714026000000|2024-04-25 06:20:00|37629.3|37622.3|37619.3|37612.3|37636.8|37629.8|37616.8|37609.8|116
1714026300000|2024-04-25 06:25:00|37616.8|37609.8|37611.8|37604.8|37616.8|37609.8|37609.3|37602.3|42
1714026600000|2024-04-25 06:30:00|37616.8|37609.8|37616.8|37609.8|37621.8|37614.8|37606.8|37599.8|45
1714026900000|2024-04-25 06:35:00|37614.3|37607.3|37621.8|37614.8|37621.8|37614.8|37611.8|37604.8|10
1714027200000|2024-04-25 06:40:00|37624.3|37617.3|37634.3|37627.3|37636.8|37629.8|37619.3|37612.3|93
1714027500000|2024-04-25 06:45:00|37639.3|37632.3|37636.8|37629.8|37641.8|37634.8|37626.8|37619.8|67
1714027800000|2024-04-25 06:50:00|37639.3|37632.3|37646.8|37639.8|37654.3|37647.3|37636.8|37629.8|85
1714028100000|2024-04-25 06:55:00|37649.3|37642.3|37656.8|37649.8|37659.3|37652.3|37646.8|37639.8|73
1714028400000|2024-04-25 07:00:00|37659.3|37652.3|37671.8|37664.8|37676.8|37669.8|37656.8|37649.8|149
1714028700000|2024-04-25 07:05:00|37674.3|37667.3|37666.8|37659.8|37686.8|37679.8|37666.8|37659.8|223
1714029000000|2024-04-25 07:10:00|37671.8|37664.8|37656.8|37649.8|37679.3|37672.3|37656.8|37649.8|103
1714029300000|2024-04-25 07:15:00|37654.3|37647.3|37651.8|37644.8|37666.8|37659.8|37649.3|37642.3|94
1714029600000|2024-04-25 07:20:00|37654.3|37647.3|37631.8|37624.8|37656.8|37649.8|37624.3|37617.3|97
1714029900000|2024-04-25 07:25:00|37629.3|37622.3|37616.8|37609.8|37634.3|37627.3|37614.3|37607.3|271
1714030200000|2024-04-25 07:30:00|37619.3|37612.3|37661.8|37654.8|37671.8|37664.8|37611.8|37604.8|441
1714030500000|2024-04-25 07:35:00|37664.3|37657.3|37661.8|37654.8|37674.3|37667.3|37654.3|37647.3|106
1714030800000|2024-04-25 07:40:00|37664.3|37657.3|37684.3|37677.3|37686.8|37679.8|37659.3|37652.3|123
1714031100000|2024-04-25 07:45:00|37686.8|37679.8|37686.8|37679.8|37691.8|37684.8|37666.8|37659.8|103
1714031400000|2024-04-25 07:50:00|37689.3|37682.3|37711.8|37704.8|37716.8|37709.8|37681.8|37674.8|171
1714031700000|2024-04-25 07:55:00|37714.3|37707.3|37709.3|37702.3|37721.8|37714.8|37701.8|37694.8|100
1714032000000|2024-04-25 08:00:00|37706.8|37699.8|37721.8|37714.8|37736.8|37729.8|37701.8|37694.8|102
1714032300000|2024-04-25 08:05:00|37719.3|37712.3|37736.8|37729.8|37741.8|37734.8|37719.3|37712.3|89
1714032600000|2024-04-25 08:10:00|37739.3|37732.3|37754.3|37747.3|37766.8|37759.8|37736.8|37729.8|243
1714032900000|2024-04-25 08:15:00|37756.8|37749.8|37761.8|37754.8|37771.8|37764.8|37751.8|37744.8|84
1714033200000|2024-04-25 08:20:00|37764.3|37757.3|37741.8|37734.8|37766.8|37759.8|37741.8|37734.8|45
1714033500000|2024-04-25 08:25:00|37739.3|37732.3|37731.8|37724.8|37744.3|37737.3|37721.8|37714.8|44
1714033800000|2024-04-25 08:30:00|37734.3|37727.3|37741.8|37734.8|37741.8|37734.8|37724.3|37717.3|30
1714034100000|2024-04-25 08:35:00|37739.3|37732.3|37764.3|37757.3|37771.8|37764.8|37739.3|37732.3|59
1714034400000|2024-04-25 08:40:00|37761.8|37754.8|37756.8|37749.8|37766.8|37759.8|37751.8|37744.8|26
1714034700000|2024-04-25 08:45:00|37754.3|37747.3|37754.3|37747.3|37766.8|37759.8|37751.8|37744.8|24
1714035000000|2024-04-25 08:50:00|37756.8|37749.8|37779.3|37772.3|37781.8|37774.8|37754.3|37747.3|80
1714035300000|2024-04-25 08:55:00|37781.8|37774.8|37764.3|37757.3|37781.8|37774.8|37751.8|37744.8|38
1714035600000|2024-04-25 09:00:00|37761.8|37754.8|37761.8|37754.8|37766.8|37759.8|37746.8|37739.8|16
1714035900000|2024-04-25 09:05:00|37759.3|37752.3|37746.8|37739.8|37759.3|37752.3|37746.8|37739.8|15
1714036200000|2024-04-25 09:10:00|37749.3|37742.3|37761.8|37754.8|37761.8|37754.8|37741.8|37734.8|12
1714036500000|2024-04-25 09:15:00|37764.3|37757.3|37764.3|37757.3|37766.8|37759.8|37756.8|37749.8|24
1714036800000|2024-04-25 09:20:00|37761.8|37754.8|37744.3|37737.3|37766.8|37759.8|37744.3|37737.3|47
1714037100000|2024-04-25 09:25:00|37741.8|37734.8|37744.3|37737.3|37751.8|37744.8|37736.8|37729.8|67
1714037400000|2024-04-25 09:30:00|37746.8|37739.8|37731.8|37724.8|37751.8|37744.8|37726.8|37719.8|19
1714037700000|2024-04-25 09:35:00|37729.3|37722.3|37731.8|37724.8|37741.8|37734.8|37726.8|37719.8|5
1714038000000|2024-04-25 09:40:00|37726.8|37719.8|37746.8|37739.8|37754.3|37747.3|37726.8|37719.8|18
1714038300000|2024-04-25 09:45:00|37749.3|37742.3|37734.3|37727.3|37761.8|37754.8|37731.8|37724.8|34
1714038600000|2024-04-25 09:50:00|37731.8|37724.8|37714.3|37707.3|37746.8|37739.8|37711.8|37704.8|21
1714038900000|2024-04-25 09:55:00|37711.8|37704.8|37721.8|37714.8|37724.3|37717.3|37711.8|37704.8|29
1714039200000|2024-04-25 10:00:00|37719.3|37712.3|37719.3|37712.3|37731.8|37724.8|37701.8|37694.8|106
1714039500000|2024-04-25 10:05:00|37721.8|37714.8|37716.8|37709.8|37724.3|37717.3|37699.3|37692.3|26
1714039800000|2024-04-25 10:10:00|37714.3|37707.3|37701.8|37694.8|37719.3|37712.3|37696.8|37689.8|56
1714040100000|2024-04-25 10:15:00|37704.3|37697.3|37716.8|37709.8|37721.8|37714.8|37696.8|37689.8|107
1714040400000|2024-04-25 10:20:00|37714.3|37707.3|37706.8|37699.8|37716.8|37709.8|37704.3|37697.3|92
1714040700000|2024-04-25 10:25:00|37709.3|37702.3|37711.8|37704.8|37716.8|37709.8|37706.8|37699.8|65
1714041000000|2024-04-25 10:30:00|37714.3|37707.3|37721.8|37714.8|37724.3|37717.3|37701.8|37694.8|20
1714041300000|2024-04-25 10:35:00|37719.3|37712.3|37721.8|37714.8|37724.3|37717.3|37706.8|37699.8|25
1714041600000|2024-04-25 10:40:00|37719.3|37712.3|37691.8|37684.8|37726.8|37719.8|37681.8|37674.8|129
1714041900000|2024-04-25 10:45:00|37694.3|37687.3|37686.8|37679.8|37711.8|37704.8|37686.8|37679.8|56
1714042200000|2024-04-25 10:50:00|37689.3|37682.3|37689.3|37682.3|37711.8|37704.8|37686.8|37679.8|54
1714042500000|2024-04-25 10:55:00|37691.8|37684.8|37666.8|37659.8|37691.8|37684.8|37661.8|37654.8|122
1714042800000|2024-04-25 11:00:00|37659.3|37652.3|37661.8|37654.8|37661.8|37654.8|37629.3|37622.3|76
1714043100000|2024-04-25 11:05:00|37666.8|37659.8|37651.8|37644.8|37676.8|37669.8|37646.8|37639.8|69
1714043400000|2024-04-25 11:10:00|37649.3|37642.3|37676.8|37669.8|37676.8|37669.8|37646.8|37639.8|25
1714043700000|2024-04-25 11:15:00|37679.3|37672.3|37694.3|37687.3|37701.8|37694.8|37676.8|37669.8|87
1714044000000|2024-04-25 11:20:00|37696.8|37689.8|37691.8|37684.8|37696.8|37689.8|37681.8|37674.8|47
1714044300000|2024-04-25 11:25:00|37694.3|37687.3|37681.8|37674.8|37701.8|37694.8|37676.8|37669.8|30
1714044600000|2024-04-25 11:30:00|37684.3|37677.3|37691.8|37684.8|37696.8|37689.8|37676.8|37669.8|36
1714044900000|2024-04-25 11:35:00|37694.3|37687.3|37694.3|37687.3|37696.8|37689.8|37676.8|37669.8|76
1714045200000|2024-04-25 11:40:00|37696.8|37689.8|37724.3|37717.3|37724.3|37717.3|37686.8|37679.8|46
1714045500000|2024-04-25 11:45:00|37721.8|37714.8|37741.8|37734.8|37741.8|37734.8|37716.8|37709.8|19
1714045800000|2024-04-25 11:50:00|37739.3|37732.3|37746.8|37739.8|37749.3|37742.3|37726.8|37719.8|31
1714046100000|2024-04-25 11:55:00|37749.3|37742.3|37751.8|37744.8|37756.8|37749.8|37741.8|37734.8|103
1714046400000|2024-04-25 12:00:00|37746.8|37739.8|37731.8|37724.8|37749.3|37742.3|37729.3|37722.3|19
1714046700000|2024-04-25 12:05:00|37729.3|37722.3|37729.3|37722.3|37746.8|37739.8|37716.8|37709.8|53
1714047000000|2024-04-25 12:10:00|37731.8|37724.8|37716.8|37709.8|37731.8|37724.8|37701.8|37694.8|27
1714047300000|2024-04-25 12:15:00|37714.3|37707.3|37701.8|37694.8|37721.8|37714.8|37689.3|37682.3|60
1714047600000|2024-04-25 12:20:00|37704.3|37697.3|37696.8|37689.8|37711.8|37704.8|37696.8|37689.8|19
1714047900000|2024-04-25 12:25:00|37699.3|37692.3|37709.3|37702.3|37714.3|37707.3|37696.8|37689.8|28
1714048200000|2024-04-25 12:30:00|37711.8|37704.8|37581.8|37574.8|37739.3|37732.3|37536.8|37529.8|588
1714048500000|2024-04-25 12:35:00|37584.3|37577.3|37514.3|37507.3|37611.8|37604.8|37511.8|37504.8|446
1714048800000|2024-04-25 12:40:00|37511.8|37504.8|37499.3|37492.3|37521.8|37514.8|37456.8|37449.8|360
1714049100000|2024-04-25 12:45:00|37501.8|37494.8|37466.8|37459.8|37511.8|37504.8|37459.3|37452.3|149
1714049400000|2024-04-25 12:50:00|37469.3|37462.3|37441.8|37434.8|37481.8|37474.8|37424.3|37417.3|210
1714049700000|2024-04-25 12:55:00|37434.3|37427.3|37406.8|37399.8|37439.3|37432.3|37381.8|37374.8|442
1714050000000|2024-04-25 13:00:00|37411.8|37404.8|37421.8|37414.8|37446.8|37439.8|37396.8|37389.8|216
1714050300000|2024-04-25 13:05:00|37416.8|37409.8|37386.8|37379.8|37416.8|37409.8|37366.8|37359.8|155
1714050600000|2024-04-25 13:10:00|37384.3|37377.3|37274.3|37267.3|37386.8|37379.8|37259.3|37252.3|761
1714050900000|2024-04-25 13:15:00|37279.3|37272.3|37266.8|37259.8|37331.8|37324.8|37266.8|37259.8|515
1714051200000|2024-04-25 13:20:00|37261.8|37254.8|37301.8|37294.8|37311.8|37304.8|37256.8|37249.8|234
1714051500000|2024-04-25 13:25:00|37299.3|37292.3|37254.3|37247.3|37299.3|37292.3|37251.8|37244.8|154
1714051800000|2024-04-25 13:30:00|37256.8|37249.8|37206.8|37199.8|37271.8|37264.8|37201.8|37194.8|474
1714052100000|2024-04-25 13:35:00|37201.8|37194.8|37194.3|37187.3|37251.8|37244.8|37181.8|37174.8|420
1714052400000|2024-04-25 13:40:00|37196.8|37189.8|37244.3|37237.3|37256.8|37249.8|37176.8|37169.8|348
1714052700000|2024-04-25 13:45:00|37241.8|37234.8|37226.8|37219.8|37281.8|37274.8|37216.8|37209.8|992
1714053000000|2024-04-25 13:50:00|37224.3|37217.3|37164.3|37157.3|37249.3|37242.3|37161.8|37154.8|356
1714053300000|2024-04-25 13:55:00|37166.8|37159.8|37189.3|37182.3|37201.8|37194.8|37131.8|37124.8|350
1714053600000|2024-04-25 14:00:00|37191.8|37184.8|37156.8|37149.8|37196.8|37189.8|37126.8|37119.8|327
1714053900000|2024-04-25 14:05:00|37159.3|37152.3|37206.8|37199.8|37214.3|37207.3|37156.8|37149.8|324
1714054200000|2024-04-25 14:10:00|37204.3|37197.3|37269.3|37262.3|37271.8|37264.8|37159.3|37152.3|709
1714054500000|2024-04-25 14:15:00|37266.8|37259.8|37336.8|37329.8|37341.8|37334.8|37259.3|37252.3|478
1714054800000|2024-04-25 14:20:00|37334.3|37327.3|37354.3|37347.3|37361.8|37354.8|37319.3|37312.3|327
1714055100000|2024-04-25 14:25:00|37356.8|37349.8|37374.3|37367.3|37394.3|37387.3|37344.3|37337.3|495
1714055400000|2024-04-25 14:30:00|37376.8|37369.8|37359.3|37352.3|37416.8|37409.8|37339.3|37332.3|721
1714055700000|2024-04-25 14:35:00|37361.8|37354.8|37389.3|37382.3|37409.3|37402.3|37361.8|37354.8|375
1714056000000|2024-04-25 14:40:00|37386.8|37379.8|37376.8|37369.8|37404.3|37397.3|37336.8|37329.8|255
1714056300000|2024-04-25 14:45:00|37379.3|37372.3|37344.3|37337.3|37391.8|37384.8|37339.3|37332.3|431
1714056600000|2024-04-25 14:50:00|37346.8|37339.8|37319.3|37312.3|37361.8|37354.8|37314.3|37307.3|230
1714056900000|2024-04-25 14:55:00|37316.8|37309.8|37349.3|37342.3|37356.8|37349.8|37311.8|37304.8|171
1714057200000|2024-04-25 15:00:00|37346.8|37339.8|37384.3|37377.3|37411.8|37404.8|37344.3|37337.3|227
1714057500000|2024-04-25 15:05:00|37381.8|37374.8|37386.8|37379.8|37416.8|37409.8|37371.8|37364.8|323
1714057800000|2024-04-25 15:10:00|37389.3|37382.3|37379.3|37372.3|37391.8|37384.8|37351.8|37344.8|347
1714058100000|2024-04-25 15:15:00|37381.8|37374.8|37351.8|37344.8|37391.8|37384.8|37329.3|37322.3|134
1714058400000|2024-04-25 15:20:00|37354.3|37347.3|37379.3|37372.3|37391.8|37384.8|37339.3|37332.3|212
1714058700000|2024-04-25 15:25:00|37381.8|37374.8|37411.8|37404.8|37416.8|37409.8|37354.3|37347.3|191
1714059000000|2024-04-25 15:30:00|37414.3|37407.3|37381.8|37374.8|37421.8|37414.8|37351.8|37344.8|241
1714059300000|2024-04-25 15:35:00|37384.3|37377.3|37416.8|37409.8|37426.8|37419.8|37381.8|37374.8|202
1714059600000|2024-04-25 15:40:00|37421.8|37414.8|37411.8|37404.8|37431.8|37424.8|37406.8|37399.8|141
1714059900000|2024-04-25 15:45:00|37414.3|37407.3|37396.8|37389.8|37421.8|37414.8|37384.3|37377.3|82
1714060200000|2024-04-25 15:50:00|37394.3|37387.3|37431.8|37424.8|37446.8|37439.8|37391.8|37384.8|180
1714060500000|2024-04-25 15:55:00|37434.3|37427.3|37471.8|37464.8|37476.8|37469.8|37424.3|37417.3|226
1714060800000|2024-04-25 16:00:00|37469.3|37462.3|37456.8|37449.8|37471.8|37464.8|37444.3|37437.3|181
1714061100000|2024-04-25 16:05:00|37459.3|37452.3|37456.8|37449.8|37476.8|37469.8|37444.3|37437.3|143
1714061400000|2024-04-25 16:10:00|37459.3|37452.3|37441.8|37434.8|37461.8|37454.8|37411.8|37404.8|149
1714061700000|2024-04-25 16:15:00|37444.3|37437.3|37456.8|37449.8|37474.3|37467.3|37441.8|37434.8|60
1714062000000|2024-04-25 16:20:00|37454.3|37447.3|37496.8|37489.8|37519.3|37512.3|37449.3|37442.3|283
1714062300000|2024-04-25 16:25:00|37499.3|37492.3|37491.8|37484.8|37506.8|37499.8|37476.8|37469.8|88
1714062600000|2024-04-25 16:30:00|37494.3|37487.3|37496.8|37489.8|37504.3|37497.3|37466.8|37459.8|87
1714062900000|2024-04-25 16:35:00|37499.3|37492.3|37494.3|37487.3|37514.3|37507.3|37471.8|37464.8|61
1714063200000|2024-04-25 16:40:00|37496.8|37489.8|37516.8|37509.8|37521.8|37514.8|37484.3|37477.3|102
1714063500000|2024-04-25 16:45:00|37514.3|37507.3|37501.8|37494.8|37521.8|37514.8|37494.3|37487.3|99
1714063800000|2024-04-25 16:50:00|37504.3|37497.3|37526.8|37519.8|37526.8|37519.8|37484.3|37477.3|82
1714064100000|2024-04-25 16:55:00|37524.3|37517.3|37521.8|37514.8|37559.3|37552.3|37516.8|37509.8|179
1714064400000|2024-04-25 17:00:00|37524.3|37517.3|37556.8|37549.8|37579.3|37572.3|37521.8|37514.8|146
1714064700000|2024-04-25 17:05:00|37559.3|37552.3|37526.8|37519.8|37564.3|37557.3|37521.8|37514.8|90
1714065000000|2024-04-25 17:10:00|37529.3|37522.3|37516.8|37509.8|37549.3|37542.3|37501.8|37494.8|129
1714065300000|2024-04-25 17:15:00|37519.3|37512.3|37516.8|37509.8|37531.8|37524.8|37504.3|37497.3|81
1714065600000|2024-04-25 17:20:00|37514.3|37507.3|37501.8|37494.8|37521.8|37514.8|37484.3|37477.3|76
1714065900000|2024-04-25 17:25:00|37499.3|37492.3|37546.8|37539.8|37551.8|37544.8|37496.8|37489.8|129
1714066200000|2024-04-25 17:30:00|37544.3|37537.3|37571.8|37564.8|37576.8|37569.8|37529.3|37522.3|83
1714066500000|2024-04-25 17:35:00|37574.3|37567.3|37626.8|37619.8|37626.8|37619.8|37564.3|37557.3|135
1714066800000|2024-04-25 17:40:00|37624.3|37617.3|37614.3|37607.3|37629.3|37622.3|37596.8|37589.8|124
1714067100000|2024-04-25 17:45:00|37611.8|37604.8|37639.3|37632.3|37651.8|37644.8|37609.3|37602.3|187
1714067400000|2024-04-25 17:50:00|37636.8|37629.8|37676.8|37669.8|37679.3|37672.3|37629.3|37622.3|120
1714067700000|2024-04-25 17:55:00|37679.3|37672.3|37681.8|37674.8|37686.8|37679.8|37661.8|37654.8|270
1714068000000|2024-04-25 18:00:00|37684.3|37677.3|37669.3|37662.3|37699.3|37692.3|37661.8|37654.8|178
1714068300000|2024-04-25 18:05:00|37671.8|37664.8|37689.3|37682.3|37706.8|37699.8|37659.3|37652.3|58
1714068600000|2024-04-25 18:10:00|37691.8|37684.8|37684.3|37677.3|37706.8|37699.8|37666.8|37659.8|72
1714068900000|2024-04-25 18:15:00|37681.8|37674.8|37681.8|37674.8|37701.8|37694.8|37676.8|37669.8|58
1714069200000|2024-04-25 18:20:00|37684.3|37677.3|37664.3|37657.3|37689.3|37682.3|37661.8|37654.8|60
1714069500000|2024-04-25 18:25:00|37661.8|37654.8|37596.8|37589.8|37671.8|37664.8|37589.3|37582.3|106
1714069800000|2024-04-25 18:30:00|37594.3|37587.3|37604.3|37597.3|37656.8|37649.8|37591.8|37584.8|116
1714070100000|2024-04-25 18:35:00|37606.8|37599.8|37614.3|37607.3|37619.3|37612.3|37584.3|37577.3|168
1714070400000|2024-04-25 18:40:00|37611.8|37604.8|37604.3|37597.3|37621.8|37614.8|37576.8|37569.8|108
1714070700000|2024-04-25 18:45:00|37601.8|37594.8|37619.3|37612.3|37621.8|37614.8|37599.3|37592.3|125
1714071000000|2024-04-25 18:50:00|37616.8|37609.8|37606.8|37599.8|37629.3|37622.3|37586.8|37579.8|106
1714071300000|2024-04-25 18:55:00|37604.3|37597.3|37626.8|37619.8|37636.8|37629.8|37589.3|37582.3|177
1714071600000|2024-04-25 19:00:00|37629.3|37622.3|37681.8|37674.8|37691.8|37684.8|37621.8|37614.8|145
1714071900000|2024-04-25 19:05:00|37679.3|37672.3|37676.8|37669.8|37686.8|37679.8|37656.8|37649.8|124
1714072200000|2024-04-25 19:10:00|37674.3|37667.3|37689.3|37682.3|37691.8|37684.8|37661.8|37654.8|92
1714072500000|2024-04-25 19:15:00|37691.8|37684.8|37731.8|37724.8|37731.8|37724.8|37684.3|37677.3|83
1714072800000|2024-04-25 19:20:00|37726.8|37719.8|37724.3|37717.3|37744.3|37737.3|37719.3|37712.3|76
1714073100000|2024-04-25 19:25:00|37726.8|37719.8|37736.8|37729.8|37741.8|37734.8|37711.8|37704.8|171
1714073400000|2024-04-25 19:30:00|37739.3|37732.3|37719.3|37712.3|37739.3|37732.3|37699.3|37692.3|67
1714073700000|2024-04-25 19:35:00|37716.8|37709.8|37689.3|37682.3|37726.8|37719.8|37681.8|37674.8|57
1714074000000|2024-04-25 19:40:00|37686.8|37679.8|37664.3|37657.3|37689.3|37682.3|37649.3|37642.3|157
1714074300000|2024-04-25 19:45:00|37661.8|37654.8|37654.3|37647.3|37676.8|37669.8|37646.8|37639.8|100
1714074600000|2024-04-25 19:50:00|37656.8|37649.8|37654.3|37647.3|37661.8|37654.8|37636.8|37629.8|134
1714074900000|2024-04-25 19:55:00|37651.8|37644.8|37671.8|37664.8|37671.8|37664.8|37641.8|37634.8|281
1714075200000|2024-04-25 20:00:00|37669.3|37662.3|37814.3|37807.3|37816.8|37809.8|37644.3|37637.3|465
1714075500000|2024-04-25 20:05:00|37811.8|37804.8|37864.3|37857.3|37869.3|37862.3|37801.8|37794.8|310
1714075800000|2024-04-25 20:10:00|37869.3|37862.3|37869.3|37862.3|37871.8|37864.8|37844.3|37837.3|244
1714076100000|2024-04-25 20:15:00|37871.8|37864.8|37854.3|37847.3|37876.8|37869.8|37849.3|37842.3|77
1714076400000|2024-04-25 20:20:00|37856.8|37849.8|37869.3|37862.3|37881.8|37874.8|37854.3|37847.3|23
1714076700000|2024-04-25 20:25:00|37866.8|37859.8|37876.8|37869.8|37881.8|37874.8|37851.8|37844.8|99
1714077000000|2024-04-25 20:30:00|37879.3|37872.3|37879.3|37872.3|37886.8|37879.8|37876.8|37869.8|30
1714077300000|2024-04-25 20:35:00|37881.8|37874.8|37894.3|37887.3|37896.8|37889.8|37876.8|37869.8|17
1714077600000|2024-04-25 20:40:00|37891.8|37884.8|37909.3|37902.3|37911.8|37904.8|37891.8|37884.8|64
1714077900000|2024-04-25 20:45:00|37906.8|37899.8|37904.3|37897.3|37909.3|37902.3|37889.3|37882.3|29
1714078200000|2024-04-25 20:50:00|37901.8|37894.8|37871.8|37864.8|37909.3|37902.3|37864.3|37857.3|60
1714078500000|2024-04-25 20:55:00|37879.3|37872.3|37833.3|37818.3|37881.8|37874.8|37829.3|37815.8|90
1714078800000|2024-04-25 21:00:00|37830.8|37815.8|37860.8|37845.8|37860.8|37845.8|37820.8|37805.8|2
1714079100000|2024-04-25 21:05:00|37845.8|37830.8|37853.3|37838.3|37865.8|37850.8|37843.3|37828.3|3
1714079400000|2024-04-25 21:10:00|37850.8|37835.8|37850.4|37820.4|37855.8|37840.8|37845.8|37820.4|16578
1714079700000|2024-04-25 21:15:00|37850.6|37820.6|37846.3|37816.3|37851.6|37821.6|37842.8|37812.8|0
1714080000000|2024-04-25 21:20:00|37845.2|37815.2|37842.9|37812.9|37845.2|37815.2|37842.1|37812.1|0
1714080300000|2024-04-25 21:25:00|37842.6|37812.6|37836|37806|37845.8|37815.8|37834.9|37804.9|0
1714080600000|2024-04-25 21:30:00|37836.2|37806.2|37829.5|37799.5|37836.2|37806.2|37826.2|37796.2|0
1714080900000|2024-04-25 21:35:00|37828.5|37798.5|37829.9|37799.9|37830.1|37800.1|37825.4|37795.4|0
1714081200000|2024-04-25 21:40:00|37829.7|37799.7|37829.4|37799.4|37830.6|37800.6|37827.4|37797.4|0
1714081500000|2024-04-25 21:45:00|37828.7|37798.7|37825.2|37795.2|37829.2|37799.2|37822.9|37792.9|0
1714081800000|2024-04-25 21:50:00|37825.4|37795.4|37829.5|37799.5|37829.5|37799.5|37822|37792|0
1714082100000|2024-04-25 21:55:00|37829.7|37799.7|37847|37817|37861.4|37831.4|37825.6|37795.6|0
1714082400000|2024-04-25 22:00:00|37874.8|37844.8|37815.8|37800.8|37879.9|37849.9|37808.3|37793.3|24
1714082700000|2024-04-25 22:05:00|37813.3|37798.3|37773.3|37758.3|37813.3|37798.3|37740.8|37725.8|87
1714083000000|2024-04-25 22:10:00|37770.8|37755.8|37785.8|37770.8|37788.3|37773.3|37760.8|37745.8|5
1714083300000|2024-04-25 22:15:00|37783.3|37768.3|37785.8|37770.8|37785.8|37770.8|37783.3|37768.3|0
1714083600000|2024-04-25 22:20:00|37778.3|37763.3|37753.3|37738.3|37780.8|37765.8|37745.8|37730.8|11
1714083900000|2024-04-25 22:25:00|37758.3|37743.3|37773.3|37758.3|37780.8|37765.8|37753.3|37738.3|7
1714084200000|2024-04-25 22:30:00|37775.8|37760.8|37775.8|37760.8|37778.3|37763.3|37773.3|37758.3|0
1714084500000|2024-04-25 22:35:00|37763.3|37748.3|37780.8|37765.8|37795.8|37780.8|37760.8|37745.8|17
1714084800000|2024-04-25 22:40:00|37783.3|37768.3|37808.3|37793.3|37808.3|37793.3|37783.3|37768.3|2
1714085100000|2024-04-25 22:45:00|37828.3|37813.3|37825.8|37810.8|37838.3|37823.3|37813.3|37798.3|36
1714085400000|2024-04-25 22:50:00|37828.3|37813.3|37825.8|37810.8|37833.3|37818.3|37823.3|37808.3|4
1714085700000|2024-04-25 22:55:00|37828.3|37813.3|37823.3|37808.3|37828.3|37813.3|37823.3|37808.3|0
1714086000000|2024-04-25 23:00:00|37820.8|37805.8|37810.8|37795.8|37820.8|37805.8|37790.8|37775.8|8
1714086300000|2024-04-25 23:05:00|37808.3|37793.3|37803.3|37788.3|37808.3|37793.3|37803.3|37788.3|11
1714086600000|2024-04-25 23:10:00|37800.8|37785.8|37763.3|37748.3|37800.8|37785.8|37740.8|37725.8|58
1714086900000|2024-04-25 23:15:00|37765.8|37750.8|37763.3|37748.3|37768.3|37753.3|37760.8|37745.8|2
1714087200000|2024-04-25 23:20:00|37765.8|37750.8|37775.8|37760.8|37778.3|37763.3|37765.8|37750.8|6
1714087500000|2024-04-25 23:25:00|37773.3|37758.3|37780.8|37765.8|37783.3|37768.3|37770.8|37755.8|22
1714087800000|2024-04-25 23:30:00|37778.3|37763.3|37816.8|37809.8|37841.8|37834.8|37778.3|37763.3|18634
1714088100000|2024-04-25 23:35:00|37819.3|37812.3|37821.8|37814.8|37829.3|37822.3|37809.3|37802.3|77
1714088400000|2024-04-25 23:40:00|37824.3|37817.3|37839.3|37832.3|37841.8|37834.8|37819.3|37812.3|113
1714088700000|2024-04-25 23:45:00|37841.8|37834.8|37864.3|37857.3|37879.3|37872.3|37821.8|37814.8|281
1714089000000|2024-04-25 23:50:00|37861.8|37854.8|37814.3|37807.3|37864.3|37857.3|37809.3|37802.3|140
1714089300000|2024-04-25 23:55:00|37811.8|37804.8|37821.8|37814.8|37829.3|37822.3|37784.3|37777.3|153
1714089600000|2024-04-26 00:00:00|37781.8|37774.8|37691.8|37684.8|37791.8|37784.8|37684.3|37677.3|1111
1714089900000|2024-04-26 00:05:00|37689.3|37682.3|37731.8|37724.8|37731.8|37724.8|37646.8|37639.8|412
1714090200000|2024-04-26 00:10:00|37726.8|37719.8|37711.8|37704.8|37776.8|37769.8|37691.8|37684.8|1016
1714090500000|2024-04-26 00:15:00|37714.3|37707.3|37676.8|37669.8|37726.8|37719.8|37651.8|37644.8|472
1714090800000|2024-04-26 00:20:00|37674.3|37667.3|37621.8|37614.8|37699.3|37692.3|37621.8|37614.8|314
1714091100000|2024-04-26 00:25:00|37624.3|37617.3|37646.8|37639.8|37671.8|37664.8|37606.8|37599.8|347
1714091400000|2024-04-26 00:30:00|37644.3|37637.3|37706.8|37699.8|37731.8|37724.8|37621.8|37614.8|303
1714091700000|2024-04-26 00:35:00|37704.3|37697.3|37634.3|37627.3|37704.3|37697.3|37619.3|37612.3|224
1714092000000|2024-04-26 00:40:00|37631.8|37624.8|37619.3|37612.3|37636.8|37629.8|37561.8|37554.8|298
1714092300000|2024-04-26 00:45:00|37616.8|37609.8|37616.8|37609.8|37639.3|37632.3|37589.3|37582.3|245
1714092600000|2024-04-26 00:50:00|37614.3|37607.3|37649.3|37642.3|37661.8|37654.8|37599.3|37592.3|275
1714092900000|2024-04-26 00:55:00|37651.8|37644.8|37671.8|37664.8|37671.8|37664.8|37616.8|37609.8|297
1714093200000|2024-04-26 01:00:00|37666.8|37659.8|37686.8|37679.8|37686.8|37679.8|37641.8|37634.8|176
1714093500000|2024-04-26 01:05:00|37684.3|37677.3|37641.8|37634.8|37689.3|37682.3|37616.8|37609.8|145
1714093800000|2024-04-26 01:10:00|37644.3|37637.3|37694.3|37687.3|37701.8|37694.8|37626.8|37619.8|221
1714094100000|2024-04-26 01:15:00|37691.8|37684.8|37706.8|37699.8|37721.8|37714.8|37676.8|37669.8|104
1714094400000|2024-04-26 01:20:00|37704.3|37697.3|37711.8|37704.8|37731.8|37724.8|37674.3|37667.3|126
1714094700000|2024-04-26 01:25:00|37714.3|37707.3|37736.8|37729.8|37741.8|37734.8|37684.3|37677.3|149
1714095000000|2024-04-26 01:30:00|37739.3|37732.3|37784.3|37777.3|37786.8|37779.8|37721.8|37714.8|191
1714095300000|2024-04-26 01:35:00|37786.8|37779.8|37771.8|37764.8|37814.3|37807.3|37764.3|37757.3|248
1714095600000|2024-04-26 01:40:00|37769.3|37762.3|37741.8|37734.8|37769.3|37762.3|37724.3|37717.3|163
1714095900000|2024-04-26 01:45:00|37744.3|37737.3|37766.8|37759.8|37776.8|37769.8|37736.8|37729.8|138
1714096200000|2024-04-26 01:50:00|37764.3|37757.3|37801.8|37794.8|37804.3|37797.3|37751.8|37744.8|87
1714096500000|2024-04-26 01:55:00|37804.3|37797.3|37816.8|37809.8|37821.8|37814.8|37776.8|37769.8|134
1714096800000|2024-04-26 02:00:00|37814.3|37807.3|37819.3|37812.3|37826.8|37819.8|37791.8|37784.8|138
1714097100000|2024-04-26 02:05:00|37821.8|37814.8|37806.6|37799.6|37821.8|37814.8|37791.8|37784.8|60
1714097400000|2024-04-26 02:10:00|37804.1|37797.1|37831.6|37824.6|37836.6|37829.6|37784.1|37777.1|102
1714097700000|2024-04-26 02:15:00|37834.1|37827.1|37851.6|37844.6|37866.6|37859.6|37831.6|37824.6|476
1714098000000|2024-04-26 02:20:00|37849.1|37842.1|37821.6|37814.6|37851.6|37844.6|37801.6|37794.6|80
1714098300000|2024-04-26 02:25:00|37824.1|37817.1|37794.1|37787.1|37826.6|37819.6|37776.6|37769.6|135
1714098600000|2024-04-26 02:30:00|37796.6|37789.6|37809.1|37802.1|37819.1|37812.1|37796.6|37789.6|197
1714098900000|2024-04-26 02:35:00|37811.6|37804.6|37799.1|37792.1|37811.6|37804.6|37791.6|37784.6|48
1714099200000|2024-04-26 02:40:00|37801.6|37794.6|37796.6|37789.6|37801.6|37794.6|37791.6|37784.6|62
1714099500000|2024-04-26 02:45:00|37794.1|37787.1|37781.6|37774.6|37796.6|37789.6|37739.1|37732.1|115
1714099800000|2024-04-26 02:50:00|37779.1|37772.1|37761.6|37754.6|37779.1|37772.1|37759.1|37752.1|44
1714100100000|2024-04-26 02:55:00|37759.1|37752.1|37759.1|37752.1|37766.6|37759.6|37756.6|37749.6|22
1714100400000|2024-04-26 03:00:00|37756.6|37749.6|37774.1|37767.1|37781.6|37774.6|37756.6|37749.6|90
1714100700000|2024-04-26 03:05:00|37776.6|37769.6|37786.6|37779.6|37791.6|37784.6|37776.6|37769.6|34
1714101000000|2024-04-26 03:10:00|37784.1|37777.1|37789.1|37782.1|37789.1|37782.1|37771.6|37764.6|34
1714101300000|2024-04-26 03:15:00|37786.6|37779.6|37784.1|37777.1|37789.1|37782.1|37779.1|37772.1|30
1714101600000|2024-04-26 03:20:00|37781.6|37774.6|37949.1|37942.1|37954.1|37947.1|37771.6|37764.6|281
1714101900000|2024-04-26 03:25:00|37951.6|37944.6|37919.1|37912.1|37984.1|37977.1|37876.6|37869.6|533
1714102200000|2024-04-26 03:30:00|37921.6|37914.6|38059.1|38052.1|38121.6|38114.6|37919.1|37912.1|1198
1714102500000|2024-04-26 03:35:00|38061.6|38054.6|37951.6|37944.6|38084.1|38077.1|37926.6|37919.6|1053
1714102800000|2024-04-26 03:40:00|37954.1|37947.1|37946.6|37939.6|38034.1|38027.1|37919.1|37912.1|512
1714103100000|2024-04-26 03:45:00|37944.1|37937.1|37916.6|37909.6|37951.6|37944.6|37896.6|37889.6|292
1714103400000|2024-04-26 03:50:00|37919.1|37912.1|37926.6|37919.6|37966.6|37959.6|37899.1|37892.1|212
1714103700000|2024-04-26 03:55:00|37929.1|37922.1|37931.6|37924.6|37934.1|37927.1|37891.6|37884.6|220
1714104000000|2024-04-26 04:00:00|37934.1|37927.1|37901.6|37894.6|37936.6|37929.6|37891.6|37884.6|171
1714104300000|2024-04-26 04:05:00|37899.1|37892.1|37941.6|37934.6|37946.6|37939.6|37866.6|37859.6|264
1714104600000|2024-04-26 04:10:00|37939.1|37932.1|37976.6|37969.6|37989.1|37982.1|37939.1|37932.1|199
1714104900000|2024-04-26 04:15:00|37979.1|37972.1|37949.1|37942.1|37981.6|37974.6|37946.6|37939.6|107
1714105200000|2024-04-26 04:20:00|37951.6|37944.6|37991.6|37984.6|37994.1|37987.1|37939.1|37932.1|94
1714105500000|2024-04-26 04:25:00|37994.1|37987.1|38041.6|38034.6|38044.1|38037.1|37989.1|37982.1|349
1714105800000|2024-04-26 04:30:00|38044.1|38037.1|38031.6|38024.6|38061.6|38054.6|38029.1|38022.1|159
1714106100000|2024-04-26 04:35:00|38034.1|38027.1|38041.6|38034.6|38049.1|38042.1|38011.6|38004.6|167
1714106400000|2024-04-26 04:40:00|38039.1|38032.1|38046.6|38039.6|38056.6|38049.6|38031.6|38024.6|126
1714106700000|2024-04-26 04:45:00|38049.1|38042.1|38101.6|38094.6|38104.1|38097.1|38041.6|38034.6|546
1714107000000|2024-04-26 04:50:00|38099.1|38092.1|38081.6|38074.6|38101.6|38094.6|38076.6|38069.6|146
1714107300000|2024-04-26 04:55:00|38079.1|38072.1|38056.6|38049.6|38081.6|38074.6|38046.6|38039.6|192
1714107600000|2024-04-26 05:00:00|38061.6|38054.6|38064.1|38057.1|38071.6|38064.6|38041.6|38034.6|227
1714107900000|2024-04-26 05:05:00|38061.6|38054.6|38061.6|38054.6|38076.6|38069.6|38046.6|38039.6|167
1714108200000|2024-04-26 05:10:00|38064.1|38057.1|38046.6|38039.6|38081.6|38074.6|38034.1|38027.1|205
1714108500000|2024-04-26 05:15:00|38049.1|38042.1|38056.6|38049.6|38064.1|38057.1|38021.6|38014.6|116
1714108800000|2024-04-26 05:20:00|38059.1|38052.1|38076.6|38069.6|38081.6|38074.6|38046.6|38039.6|145
1714109100000|2024-04-26 05:25:00|38074.1|38067.1|38021.6|38014.6|38076.6|38069.6|38021.6|38014.6|236
1714109400000|2024-04-26 05:30:00|38019.1|38012.1|38021.6|38014.6|38031.6|38024.6|38001.6|37994.6|340
1714109700000|2024-04-26 05:35:00|38019.1|38012.1|37986.6|37979.6|38019.1|38012.1|37964.1|37957.1|451
1714110000000|2024-04-26 05:40:00|37989.1|37982.1|37991.6|37984.6|37996.6|37989.6|37939.1|37932.1|253
1714110300000|2024-04-26 05:45:00|38001.6|37994.6|38011.6|38004.6|38016.6|38009.6|37974.1|37967.1|343
1714110600000|2024-04-26 05:50:00|38009.1|38002.1|37964.1|37957.1|38009.1|38002.1|37956.6|37949.6|329
1714110900000|2024-04-26 05:55:00|37961.6|37954.6|37946.6|37939.6|37964.1|37957.1|37926.6|37919.6|1069
1714111200000|2024-04-26 06:00:00|37959.1|37952.1|37921.6|37914.6|38001.6|37994.6|37911.6|37904.6|1714
1714111500000|2024-04-26 06:05:00|37924.1|37917.1|37926.6|37919.6|37951.6|37944.6|37911.6|37904.6|418
1714111800000|2024-04-26 06:10:00|37924.1|37917.1|37901.6|37894.6|37929.1|37922.1|37901.6|37894.6|274
1714112100000|2024-04-26 06:15:00|37906.6|37899.6|37891.6|37884.6|37906.6|37899.6|37886.6|37879.6|149
1714112400000|2024-04-26 06:20:00|37886.6|37879.6|37896.6|37889.6|37896.6|37889.6|37866.6|37859.6|74
1714112700000|2024-04-26 06:25:00|37894.1|37887.1|37894.1|37887.1|37896.6|37889.6|37889.1|37882.1|21
1714113000000|2024-04-26 06:30:00|37896.6|37889.6|37924.1|37917.1|37926.6|37919.6|37886.6|37879.6|89
1714113300000|2024-04-26 06:35:00|37926.6|37919.6|37929.1|37922.1|37936.6|37929.6|37921.6|37914.6|64
1714113600000|2024-04-26 06:40:00|37924.1|37917.1|37949.1|37942.1|37949.1|37942.1|37919.1|37912.1|37
1714113900000|2024-04-26 06:45:00|37946.6|37939.6|37934.1|37927.1|37951.6|37944.6|37924.1|37917.1|48
1714114200000|2024-04-26 06:50:00|37931.6|37924.6|37929.1|37922.1|37941.6|37934.6|37929.1|37922.1|8
1714114500000|2024-04-26 06:55:00|37931.6|37924.6|37946.6|37939.6|37961.6|37954.6|37924.1|37917.1|135
1714114800000|2024-04-26 07:00:00|37949.1|37942.1|37964.1|37957.1|37969.1|37962.1|37926.6|37919.6|207
1714115100000|2024-04-26 07:05:00|37966.6|37959.6|37929.1|37922.1|37966.6|37959.6|37924.1|37917.1|242
1714115400000|2024-04-26 07:10:00|37926.6|37919.6|37931.6|37924.6|37959.1|37952.1|37926.6|37919.6|265
1714115700000|2024-04-26 07:15:00|37934.1|37927.1|37931.6|37924.6|37951.6|37944.6|37926.6|37919.6|295
1714116000000|2024-04-26 07:20:00|37936.6|37929.6|37951.6|37944.6|37956.6|37949.6|37924.1|37917.1|190
1714116300000|2024-04-26 07:25:00|37954.1|37947.1|37981.6|37974.6|37981.6|37974.6|37954.1|37947.1|79
1714116600000|2024-04-26 07:30:00|37989.1|37982.1|38004.1|37997.1|38081.6|38074.6|37984.1|37977.1|505
1714116900000|2024-04-26 07:35:00|38006.6|37999.6|37994.1|37987.1|38009.1|38002.1|37984.1|37977.1|206
1714117200000|2024-04-26 07:40:00|37991.6|37984.6|38029.1|38022.1|38031.6|38024.6|37984.1|37977.1|166
1714117500000|2024-04-26 07:45:00|38026.6|38019.6|38031.6|38024.6|38046.6|38039.6|38024.1|38017.1|348
1714117800000|2024-04-26 07:50:00|38034.1|38027.1|38009.1|38002.1|38046.6|38039.6|38001.6|37994.6|100
1714118100000|2024-04-26 07:55:00|38011.6|38004.6|38014.1|38007.1|38021.6|38014.6|38006.6|37999.6|26
1714118400000|2024-04-26 08:00:00|38011.6|38004.6|37849.1|37842.1|38019.1|38012.1|37699.1|37692.1|2254
1714118700000|2024-04-26 08:05:00|37846.6|37839.6|37899.1|37892.1|37934.1|37927.1|37836.6|37829.6|417
1714119000000|2024-04-26 08:10:00|37901.6|37894.6|37929.1|37922.1|37959.1|37952.1|37901.6|37894.6|95
1714119300000|2024-04-26 08:15:00|37926.6|37919.6|37944.1|37937.1|37949.1|37942.1|37874.1|37867.1|180
1714119600000|2024-04-26 08:20:00|37946.6|37939.6|37959.1|37952.1|37961.6|37954.6|37934.1|37927.1|63
1714119900000|2024-04-26 08:25:00|37956.6|37949.6|37959.1|37952.1|37969.1|37962.1|37939.1|37932.1|70
1714120200000|2024-04-26 08:30:00|37956.6|37949.6|37924.1|37917.1|37956.6|37949.6|37921.6|37914.6|60
1714120500000|2024-04-26 08:35:00|37921.6|37914.6|37924.1|37917.1|37956.6|37949.6|37914.1|37907.1|88
1714120800000|2024-04-26 08:40:00|37921.6|37914.6|37926.6|37919.6|37931.6|37924.6|37906.6|37899.6|160
1714121100000|2024-04-26 08:45:00|37929.1|37922.1|37889.1|37882.1|37946.6|37939.6|37889.1|37882.1|80
1714121400000|2024-04-26 08:50:00|37886.6|37879.6|37891.6|37884.6|37904.1|37897.1|37871.6|37864.6|69
1714121700000|2024-04-26 08:55:00|37894.1|37887.1|37896.6|37889.6|37906.6|37899.6|37874.1|37867.1|91
1714122000000|2024-04-26 09:00:00|37899.1|37892.1|37856.6|37849.6|37909.1|37902.1|37856.6|37849.6|133
1714122300000|2024-04-26 09:05:00|37851.6|37844.6|37859.1|37852.1|37866.6|37859.6|37844.1|37837.1|47
1714122600000|2024-04-26 09:10:00|37856.6|37849.6|37839.1|37832.1|37859.1|37852.1|37831.6|37824.6|80
1714122900000|2024-04-26 09:15:00|37841.6|37834.6|37809.1|37802.1|37844.1|37837.1|37799.1|37792.1|72
1714123200000|2024-04-26 09:20:00|37806.6|37799.6|37821.6|37814.6|37834.1|37827.1|37804.1|37797.1|71
1714123500000|2024-04-26 09:25:00|37819.1|37812.1|37841.6|37834.6|37844.1|37837.1|37806.6|37799.6|72
1714123800000|2024-04-26 09:30:00|37839.1|37832.1|37866.6|37859.6|37866.6|37859.6|37831.6|37824.6|174
1714124100000|2024-04-26 09:35:00|37864.1|37857.1|37859.1|37852.1|37871.6|37864.6|37856.6|37849.6|80
1714124400000|2024-04-26 09:40:00|37856.6|37849.6|37886.6|37879.6|37899.1|37892.1|37856.6|37849.6|80
1714124700000|2024-04-26 09:45:00|37881.6|37874.6|37894.1|37887.1|37896.6|37889.6|37876.6|37869.6|51
1714125000000|2024-04-26 09:50:00|37896.6|37889.6|37896.6|37889.6|37911.6|37904.6|37891.6|37884.6|81
1714125300000|2024-04-26 09:55:00|37901.6|37894.6|37914.1|37907.1|37916.6|37909.6|37896.6|37889.6|108
1714125600000|2024-04-26 10:00:00|37916.6|37909.6|37881.6|37874.6|37919.1|37912.1|37871.6|37864.6|81
1714125900000|2024-04-26 10:05:00|37879.1|37872.1|37916.6|37909.6|37916.6|37909.6|37876.6|37869.6|77
1714126200000|2024-04-26 10:10:00|37914.1|37907.1|37904.1|37897.1|37921.6|37914.6|37901.6|37894.6|45
1714126500000|2024-04-26 10:15:00|37901.6|37894.6|37931.6|37924.6|37931.6|37924.6|37894.1|37887.1|62
1714126800000|2024-04-26 10:20:00|37929.1|37922.1|37934.1|37927.1|37939.1|37932.1|37919.1|37912.1|59
1714127100000|2024-04-26 10:25:00|37936.6|37929.6|37926.6|37919.6|37936.6|37929.6|37921.6|37914.6|99
1714127400000|2024-04-26 10:30:00|37911.6|37904.6|37901.6|37894.6|37921.6|37914.6|37886.6|37879.6|91
1714127700000|2024-04-26 10:35:00|37906.6|37899.6|37896.6|37889.6|37906.6|37899.6|37891.6|37884.6|36
1714128000000|2024-04-26 10:40:00|37899.1|37892.1|37909.1|37902.1|37916.6|37909.6|37896.6|37889.6|64
1714128300000|2024-04-26 10:45:00|37911.6|37904.6|37911.6|37904.6|37926.6|37919.6|37901.6|37894.6|47
1714128600000|2024-04-26 10:50:00|37914.1|37907.1|37896.6|37889.6|37916.6|37909.6|37896.6|37889.6|107
1714128900000|2024-04-26 10:55:00|37894.1|37887.1|37886.6|37879.6|37906.6|37899.6|37876.6|37869.6|95
1714129200000|2024-04-26 11:00:00|37889.1|37882.1|37921.6|37914.6|37921.6|37914.6|37889.1|37882.1|159
1714129500000|2024-04-26 11:05:00|37924.1|37917.1|37966.6|37959.6|37966.6|37959.6|37916.6|37909.6|125
1714129800000|2024-04-26 11:10:00|37969.1|37962.1|37981.6|37974.6|37984.1|37977.1|37969.1|37962.1|104
1714130100000|2024-04-26 11:15:00|37979.1|37972.1|37956.6|37949.6|37984.1|37977.1|37844.1|37837.1|706
1714130400000|2024-04-26 11:20:00|37954.1|37947.1|37966.6|37959.6|37971.6|37964.6|37951.6|37944.6|109
1714130700000|2024-04-26 11:25:00|37971.6|37964.6|37971.6|37964.6|37976.6|37969.6|37954.1|37947.1|116
1714131000000|2024-04-26 11:30:00|37974.1|37967.1|37926.6|37919.6|37974.1|37967.1|37921.6|37914.6|165
1714131300000|2024-04-26 11:35:00|37931.6|37924.6|37891.6|37884.6|37936.6|37929.6|37891.6|37884.6|86
1714131600000|2024-04-26 11:40:00|37894.1|37887.1|37921.6|37914.6|37926.6|37919.6|37879.1|37872.1|131
1714131900000|2024-04-26 11:45:00|37919.1|37912.1|37916.6|37909.6|37936.6|37929.6|37916.6|37909.6|100
1714132200000|2024-04-26 11:50:00|37921.6|37914.6|37939.1|37932.1|37949.1|37942.1|37909.1|37902.1|114
1714132500000|2024-04-26 11:55:00|37936.6|37929.6|37926.6|37919.6|37936.6|37929.6|37919.1|37912.1|42
1714132800000|2024-04-26 12:00:00|37921.6|37914.6|37916.6|37909.6|37926.6|37919.6|37899.1|37892.1|176
1714133100000|2024-04-26 12:05:00|37919.1|37912.1|37901.6|37894.6|37921.6|37914.6|37899.1|37892.1|40
1714133400000|2024-04-26 12:10:00|37904.1|37897.1|37909.1|37902.1|37921.6|37914.6|37891.6|37884.6|90
1714133700000|2024-04-26 12:15:00|37911.6|37904.6|37936.6|37929.6|37941.6|37934.6|37906.6|37899.6|111
1714134000000|2024-04-26 12:20:00|37939.1|37932.1|37971.6|37964.6|37971.6|37964.6|37924.1|37917.1|235
1714134300000|2024-04-26 12:25:00|37976.6|37969.6|37969.1|37962.1|37996.6|37989.6|37956.6|37949.6|328
1714134600000|2024-04-26 12:30:00|37966.6|37959.6|38029.1|38022.1|38099.1|38092.1|37959.1|37952.1|599
1714134900000|2024-04-26 12:35:00|38031.6|38024.6|38041.6|38034.6|38049.1|38042.1|37984.1|37977.1|213
1714135200000|2024-04-26 12:40:00|38034.1|38027.1|38021.6|38014.6|38036.6|38029.6|37979.1|37972.1|209
1714135500000|2024-04-26 12:45:00|38029.1|38022.1|37969.1|37962.1|38029.1|38022.1|37946.6|37939.6|147
1714135800000|2024-04-26 12:50:00|37966.6|37959.6|37936.6|37929.6|37971.6|37964.6|37924.1|37917.1|155
1714136100000|2024-04-26 12:55:00|37939.1|37932.1|37951.6|37944.6|37971.6|37964.6|37929.1|37922.1|100
1714136400000|2024-04-26 13:00:00|37956.6|37949.6|37959.1|37952.1|37991.6|37984.6|37954.1|37947.1|56
1714136700000|2024-04-26 13:05:00|37961.6|37954.6|37959.1|37952.1|37974.1|37967.1|37944.1|37937.1|94
1714137000000|2024-04-26 13:10:00|37961.6|37954.6|37946.6|37939.6|37969.1|37962.1|37931.6|37924.6|50
1714137300000|2024-04-26 13:15:00|37949.1|37942.1|37944.1|37937.1|37976.6|37969.6|37944.1|37937.1|88
1714137600000|2024-04-26 13:20:00|37946.6|37939.6|37961.6|37954.6|37981.6|37974.6|37941.6|37934.6|76
1714137900000|2024-04-26 13:25:00|37964.1|37957.1|37934.1|37927.1|37981.6|37974.6|37916.6|37909.6|81
1714138200000|2024-04-26 13:30:00|37936.6|37929.6|37981.6|37974.6|37981.6|37974.6|37901.6|37894.6|343
1714138500000|2024-04-26 13:35:00|37984.1|37977.1|38031.6|38024.6|38036.6|38029.6|37959.1|37952.1|301
1714138800000|2024-04-26 13:40:00|38034.1|38027.1|38011.6|38004.6|38034.1|38027.1|37966.6|37959.6|145
1714139100000|2024-04-26 13:45:00|38014.1|38007.1|38026.6|38019.6|38036.6|38029.6|38006.6|37999.6|159
1714139400000|2024-04-26 13:50:00|38031.6|38024.6|38076.6|38069.6|38076.6|38069.6|38024.1|38017.1|225
1714139700000|2024-04-26 13:55:00|38081.6|38074.6|38066.6|38059.6|38096.6|38089.6|38066.6|38059.6|243
1714140000000|2024-04-26 14:00:00|38069.1|38062.1|38146.6|38139.6|38146.6|38139.6|38056.6|38049.6|321
1714140300000|2024-04-26 14:05:00|38141.6|38134.6|38144.1|38137.1|38171.6|38164.6|38119.1|38112.1|549
1714140600000|2024-04-26 14:10:00|38141.6|38134.6|38154.1|38147.1|38169.1|38162.1|38141.6|38134.6|274
1714140900000|2024-04-26 14:15:00|38151.6|38144.6|38136.6|38129.6|38164.1|38157.1|38119.1|38112.1|203
1714141200000|2024-04-26 14:20:00|38139.1|38132.1|38131.6|38124.6|38141.6|38134.6|38101.6|38094.6|185
1714141500000|2024-04-26 14:25:00|38134.1|38127.1|38074.1|38067.1|38136.6|38129.6|38071.6|38064.6|165
1714141800000|2024-04-26 14:30:00|38076.6|38069.6|38096.6|38089.6|38099.1|38092.1|38051.6|38044.6|138
1714142100000|2024-04-26 14:35:00|38094.1|38087.1|38091.6|38084.6|38106.6|38099.6|38071.6|38064.6|106
1714142400000|2024-04-26 14:40:00|38089.1|38082.1|38099.1|38092.1|38116.6|38109.6|38071.6|38064.6|435
1714142700000|2024-04-26 14:45:00|38101.6|38094.6|38121.6|38114.6|38131.6|38124.6|38061.6|38054.6|146
1714143000000|2024-04-26 14:50:00|38119.1|38112.1|38116.6|38109.6|38121.6|38114.6|38076.6|38069.6|144
1714143300000|2024-04-26 14:55:00|38114.1|38107.1|38109.1|38102.1|38124.1|38117.1|38096.6|38089.6|154
1714143600000|2024-04-26 15:00:00|38111.6|38104.6|38114.1|38107.1|38146.6|38139.6|38104.1|38097.1|150
1714143900000|2024-04-26 15:05:00|38116.6|38109.6|38111.6|38104.6|38136.6|38129.6|38101.6|38094.6|84
1714144200000|2024-04-26 15:10:00|38116.6|38109.6|38099.1|38092.1|38116.6|38109.6|38069.1|38062.1|221
1714144500000|2024-04-26 15:15:00|38096.6|38089.6|38121.6|38114.6|38126.6|38119.6|38096.6|38089.6|180
1714144800000|2024-04-26 15:20:00|38126.6|38119.6|38139.1|38132.1|38156.6|38149.6|38116.6|38109.6|540
1714145100000|2024-04-26 15:25:00|38136.6|38129.6|38139.1|38132.1|38161.6|38154.6|38136.6|38129.6|219
1714145400000|2024-04-26 15:30:00|38141.6|38134.6|38146.6|38139.6|38166.6|38159.6|38126.6|38119.6|243
1714145700000|2024-04-26 15:35:00|38144.1|38137.1|38139.1|38132.1|38149.1|38142.1|38129.1|38122.1|114
1714146000000|2024-04-26 15:40:00|38141.6|38134.6|38186.6|38179.6|38186.6|38179.6|38131.6|38124.6|103
1714146300000|2024-04-26 15:45:00|38189.1|38182.1|38191.6|38184.6|38206.6|38199.6|38171.6|38164.6|280
1714146600000|2024-04-26 15:50:00|38189.1|38182.1|38194.1|38187.1|38196.6|38189.6|38176.6|38169.6|144
1714146900000|2024-04-26 15:55:00|38196.6|38189.6|38209.1|38202.1|38221.6|38214.6|38196.6|38189.6|90
1714147200000|2024-04-26 16:00:00|38211.6|38204.6|38204.1|38197.1|38216.6|38209.6|38181.6|38174.6|149
1714147500000|2024-04-26 16:05:00|38206.6|38199.6|38236.6|38229.6|38236.6|38229.6|38194.1|38187.1|66
1714147800000|2024-04-26 16:10:00|38239.1|38232.1|38251.6|38244.6|38251.6|38244.6|38219.1|38212.1|201
1714148100000|2024-04-26 16:15:00|38249.1|38242.1|38241.6|38234.6|38251.6|38244.6|38231.6|38224.6|46
1714148400000|2024-04-26 16:20:00|38239.1|38232.1|38266.6|38259.6|38271.6|38264.6|38236.6|38229.6|91
1714148700000|2024-04-26 16:25:00|38269.1|38262.1|38279.1|38272.1|38281.6|38274.6|38264.1|38257.1|255
1714149000000|2024-04-26 16:30:00|38281.6|38274.6|38306.6|38299.6|38306.6|38299.6|38269.1|38262.1|83
1714149300000|2024-04-26 16:35:00|38304.1|38297.1|38311.6|38304.6|38321.6|38314.6|38291.6|38284.6|109
1714149600000|2024-04-26 16:40:00|38316.6|38309.6|38321.6|38314.6|38326.6|38319.6|38311.6|38304.6|67
1714149900000|2024-04-26 16:45:00|38324.1|38317.1|38326.6|38319.6|38331.6|38324.6|38311.6|38304.6|27
1714150200000|2024-04-26 16:50:00|38324.1|38317.1|38321.6|38314.6|38331.6|38324.6|38311.6|38304.6|23
1714150500000|2024-04-26 16:55:00|38324.1|38317.1|38326.6|38319.6|38336.6|38329.6|38316.6|38309.6|64
1714150800000|2024-04-26 17:00:00|38329.1|38322.1|38321.6|38314.6|38341.6|38334.6|38311.6|38304.6|76
1714151100000|2024-04-26 17:05:00|38324.1|38317.1|38311.6|38304.6|38331.6|38324.6|38306.6|38299.6|59
1714151400000|2024-04-26 17:10:00|38314.1|38307.1|38331.6|38324.6|38331.6|38324.6|38314.1|38307.1|39
1714151700000|2024-04-26 17:15:00|38336.6|38329.6|38346.6|38339.6|38351.6|38344.6|38336.6|38329.6|60
1714152000000|2024-04-26 17:20:00|38349.1|38342.1|38356.6|38349.6|38361.6|38354.6|38341.6|38334.6|59
1714152300000|2024-04-26 17:25:00|38359.1|38352.1|38356.6|38349.6|38366.6|38359.6|38349.1|38342.1|36
1714152600000|2024-04-26 17:30:00|38359.1|38352.1|38361.6|38354.6|38371.6|38364.6|38351.6|38344.6|25
1714152900000|2024-04-26 17:35:00|38364.1|38357.1|38356.6|38349.6|38366.6|38359.6|38351.6|38344.6|54
1714153200000|2024-04-26 17:40:00|38354.1|38347.1|38344.1|38337.1|38356.6|38349.6|38321.6|38314.6|49
1714153500000|2024-04-26 17:45:00|38346.6|38339.6|38366.6|38359.6|38369.1|38362.1|38346.6|38339.6|71
1714153800000|2024-04-26 17:50:00|38369.1|38362.1|38366.6|38359.6|38374.1|38367.1|38361.6|38354.6|31
1714154100000|2024-04-26 17:55:00|38364.1|38357.1|38356.6|38349.6|38371.6|38364.6|38346.6|38339.6|20
1714154400000|2024-04-26 18:00:00|38359.1|38352.1|38344.1|38337.1|38361.6|38354.6|38339.1|38332.1|16
1714154700000|2024-04-26 18:05:00|38346.6|38339.6|38339.1|38332.1|38356.6|38349.6|38339.1|38332.1|44
1714155000000|2024-04-26 18:10:00|38336.6|38329.6|38331.6|38324.6|38351.6|38344.6|38329.1|38322.1|28
1714155300000|2024-04-26 18:15:00|38336.6|38329.6|38339.1|38332.1|38349.1|38342.1|38326.6|38319.6|71
1714155600000|2024-04-26 18:20:00|38336.6|38329.6|38349.1|38342.1|38351.6|38344.6|38331.6|38324.6|93
1714155900000|2024-04-26 18:25:00|38351.6|38344.6|38349.1|38342.1|38351.6|38344.6|38331.6|38324.6|43
1714156200000|2024-04-26 18:30:00|38351.6|38344.6|38336.6|38329.6|38351.6|38344.6|38326.6|38319.6|124
1714156500000|2024-04-26 18:35:00|38334.1|38327.1|38366.6|38359.6|38366.6|38359.6|38334.1|38327.1|59
1714156800000|2024-04-26 18:40:00|38364.1|38357.1|38366.6|38359.6|38379.1|38372.1|38361.6|38354.6|27
1714157100000|2024-04-26 18:45:00|38369.1|38362.1|38369.1|38362.1|38381.6|38374.6|38361.6|38354.6|37
1714157400000|2024-04-26 18:50:00|38371.6|38364.6|38361.6|38354.6|38376.6|38369.6|38356.6|38349.6|140
1714157700000|2024-04-26 18:55:00|38359.1|38352.1|38399.1|38392.1|38401.6|38394.6|38356.6|38349.6|145
1714158000000|2024-04-26 19:00:00|38396.6|38389.6|38381.6|38374.6|38406.6|38399.6|38366.6|38359.6|153
1714158300000|2024-04-26 19:05:00|38379.1|38372.1|38381.6|38374.6|38386.6|38379.6|38369.1|38362.1|47
1714158600000|2024-04-26 19:10:00|38384.1|38377.1|38376.6|38369.6|38389.1|38382.1|38374.1|38367.1|30
1714158900000|2024-04-26 19:15:00|38374.1|38367.1|38374.1|38367.1|38381.6|38374.6|38366.6|38359.6|109
1714159200000|2024-04-26 19:20:00|38371.6|38364.6|38381.6|38374.6|38386.6|38379.6|38366.6|38359.6|76
1714159500000|2024-04-26 19:25:00|38379.1|38372.1|38391.6|38384.6|38394.1|38387.1|38376.6|38369.6|12
1714159800000|2024-04-26 19:30:00|38386.6|38379.6|38371.6|38364.6|38389.1|38382.1|38364.1|38357.1|102
1714160100000|2024-04-26 19:35:00|38369.1|38362.1|38361.6|38354.6|38376.6|38369.6|38361.6|38354.6|166
1714160400000|2024-04-26 19:40:00|38359.1|38352.1|38346.6|38339.6|38371.6|38364.6|38331.6|38324.6|89
1714160700000|2024-04-26 19:45:00|38344.1|38337.1|38354.1|38347.1|38359.1|38352.1|38336.6|38329.6|236
1714161000000|2024-04-26 19:50:00|38351.6|38344.6|38346.6|38339.6|38356.6|38349.6|38336.6|38329.6|72
1714161300000|2024-04-26 19:55:00|38349.1|38342.1|38351.6|38344.6|38371.6|38364.6|38326.6|38319.6|372
1714161600000|2024-04-26 20:00:00|38354.1|38347.1|38354.1|38347.1|38359.1|38352.1|38341.6|38334.6|54
1714161900000|2024-04-26 20:05:00|38351.6|38344.6|38366.6|38359.6|38376.6|38369.6|38351.6|38344.6|77
1714162200000|2024-04-26 20:10:00|38364.1|38357.1|38366.6|38359.6|38366.6|38359.6|38359.1|38352.1|10
1714162500000|2024-04-26 20:15:00|38369.1|38362.1|38361.6|38354.6|38371.6|38364.6|38349.1|38342.1|23
1714162800000|2024-04-26 20:20:00|38356.6|38349.6|38356.6|38349.6|38356.6|38349.6|38349.1|38342.1|16
1714163100000|2024-04-26 20:25:00|38354.1|38347.1|38351.6|38344.6|38356.6|38349.6|38349.1|38342.1|5
1714163400000|2024-04-26 20:30:00|38349.1|38342.1|38384.1|38377.1|38389.1|38382.1|38349.1|38342.1|64
1714163700000|2024-04-26 20:35:00|38386.6|38379.6|38381.6|38374.6|38394.1|38387.1|38376.6|38369.6|14
1714164000000|2024-04-26 20:40:00|38379.1|38372.1|38374.1|38367.1|38381.6|38374.6|38369.1|38362.1|39
1714164300000|2024-04-26 20:45:00|38371.6|38364.6|38374.1|38367.1|38374.1|38367.1|38364.1|38357.1|26
1714164600000|2024-04-26 20:50:00|38369.1|38362.1|38359.1|38352.1|38374.1|38367.1|38354.1|38347.1|37
1714164900000|2024-04-26 20:55:00|38356.6|38349.6|38343.1|38328.1|38359.1|38352.1|38331.6|38324.6|71
1714341600000|2024-04-28 22:00:00|38413.1|38398.1|38398.1|38383.1|38415.6|38400.6|38393.1|38378.1|48
1714341900000|2024-04-28 22:05:00|38400.6|38385.6|38380.6|38365.6|38400.6|38385.6|38380.6|38365.6|36
1714342200000|2024-04-28 22:10:00|38383.1|38368.1|38383.1|38368.1|38383.1|38368.1|38383.1|38368.1|7
1714342500000|2024-04-28 22:15:00|38385.6|38370.6|38420.6|38405.6|38430.6|38415.6|38385.6|38370.6|93
1714342800000|2024-04-28 22:20:00|38425.6|38410.6|38405.6|38390.6|38425.6|38410.6|38405.6|38390.6|23
1714343100000|2024-04-28 22:25:00|38410.6|38395.6|38418.1|38403.1|38418.1|38403.1|38410.6|38395.6|14
1714343400000|2024-04-28 22:30:00|38415.6|38400.6|38415.6|38400.6|38415.6|38400.6|38413.1|38398.1|0
1714343700000|2024-04-28 22:35:00|38418.1|38403.1|38425.6|38410.6|38433.1|38418.1|38418.1|38403.1|12
1714344000000|2024-04-28 22:40:00|||||||||1
1714344600000|2024-04-28 22:50:00|||||||||5
1714344900000|2024-04-28 22:55:00|38418.1|38403.1|38378.1|38363.1|38418.1|38403.1|38378.1|38363.1|40
1714345200000|2024-04-28 23:00:00|38380.6|38365.6|38390.6|38375.6|38398.1|38383.1|38380.6|38365.6|26
1714345500000|2024-04-28 23:05:00|38398.1|38383.1|38398.1|38383.1|38398.1|38383.1|38395.6|38380.6|8
1714345800000|2024-04-28 23:10:00|38395.6|38380.6|38388.1|38373.1|38395.6|38380.6|38388.1|38373.1|0
1714346100000|2024-04-28 23:15:00|38385.6|38370.6|38385.6|38370.6|38388.1|38373.1|38385.6|38370.6|2
1714346400000|2024-04-28 23:20:00|38383.1|38368.1|38385.6|38370.6|38385.6|38370.6|38383.1|38368.1|6
1714346700000|2024-04-28 23:25:00|38388.1|38373.1|38385.6|38370.6|38398.1|38383.1|38385.6|38370.6|19
1714347000000|2024-04-28 23:30:00|38388.1|38373.1|38339.1|38332.1|38388.1|38373.1|38336.6|38329.6|16891
1714347300000|2024-04-28 23:35:00|38336.6|38329.6|38349.1|38342.1|38356.6|38349.6|38331.6|38324.6|54
1714347600000|2024-04-28 23:40:00|38351.6|38344.6|38339.1|38332.1|38366.6|38359.6|38339.1|38332.1|85
1714347900000|2024-04-28 23:45:00|38341.6|38334.6|38304.1|38297.1|38346.6|38339.6|38299.1|38292.1|182
1714348200000|2024-04-28 23:50:00|38306.6|38299.6|38384.1|38377.1|38384.1|38377.1|38306.6|38299.6|170
1714348500000|2024-04-28 23:55:00|38386.6|38379.6|38416.6|38409.6|38421.6|38414.6|38381.6|38374.6|126
1714348800000|2024-04-29 00:00:00|38419.1|38412.1|38421.6|38414.6|38456.6|38449.6|38366.6|38359.6|453
1714349100000|2024-04-29 00:05:00|38419.1|38412.1|38436.6|38429.6|38449.1|38442.1|38394.1|38387.1|406
1714349400000|2024-04-29 00:10:00|38439.1|38432.1|38426.6|38419.6|38464.1|38457.1|38424.1|38417.1|200
1714349700000|2024-04-29 00:15:00|38429.1|38422.1|38376.6|38369.6|38439.1|38432.1|38374.1|38367.1|340
1714350000000|2024-04-29 00:20:00|38379.1|38372.1|38411.6|38404.6|38424.1|38417.1|38379.1|38372.1|187
1714350300000|2024-04-29 00:25:00|38414.1|38407.1|38451.6|38444.6|38454.1|38447.1|38411.6|38404.6|92
1714350600000|2024-04-29 00:30:00|38454.1|38447.1|38479.1|38472.1|38516.6|38509.6|38451.6|38444.6|326
1714350900000|2024-04-29 00:35:00|38481.6|38474.6|38476.6|38469.6|38501.6|38494.6|38454.1|38447.1|144
1714351200000|2024-04-29 00:40:00|38479.1|38472.1|38496.6|38489.6|38499.1|38492.1|38464.1|38457.1|79
1714351500000|2024-04-29 00:45:00|38494.1|38487.1|38486.6|38479.6|38514.1|38507.1|38484.1|38477.1|96
1714351800000|2024-04-29 00:50:00|38489.1|38482.1|38501.6|38494.6|38519.1|38512.1|38486.6|38479.6|61
1714352100000|2024-04-29 00:55:00|38504.1|38497.1|38501.6|38494.6|38516.6|38509.6|38499.1|38492.1|54
1714352400000|2024-04-29 01:00:00|38499.1|38492.1|38506.6|38499.6|38511.6|38504.6|38489.1|38482.1|89
1714352700000|2024-04-29 01:05:00|38509.1|38502.1|38541.6|38534.6|38546.6|38539.6|38506.6|38499.6|191
1714353000000|2024-04-29 01:10:00|38544.1|38537.1|38541.6|38534.6|38556.6|38549.6|38511.6|38504.6|128
1714353300000|2024-04-29 01:15:00|38544.1|38537.1|38551.6|38544.6|38566.6|38559.6|38541.6|38534.6|132
1714353600000|2024-04-29 01:20:00|38554.1|38547.1|38539.1|38532.1|38559.1|38552.1|38524.1|38517.1|95
1714353900000|2024-04-29 01:25:00|38536.6|38529.6|38521.6|38514.6|38541.6|38534.6|38501.6|38494.6|137
1714354200000|2024-04-29 01:30:00|38524.1|38517.1|38556.6|38549.6|38556.6|38549.6|38516.6|38509.6|273
1714354500000|2024-04-29 01:35:00|38561.6|38554.6|38589.1|38582.1|38746.6|38739.6|38559.1|38552.1|2486
1714354800000|2024-04-29 01:40:00|38591.6|38584.6|38624.1|38617.1|38626.6|38619.6|38574.1|38567.1|461
1714355100000|2024-04-29 01:45:00|38621.6|38614.6|38639.1|38632.1|38664.1|38657.1|38594.1|38587.1|373
1714355400000|2024-04-29 01:50:00|38641.6|38634.6|38669.1|38662.1|38694.1|38687.1|38636.6|38629.6|243
1714355700000|2024-04-29 01:55:00|38671.6|38664.6|38616.6|38609.6|38676.6|38669.6|38611.6|38604.6|184
1714356000000|2024-04-29 02:00:00|38619.1|38612.1|38564.1|38557.1|38621.6|38614.6|38561.6|38554.6|125
1714356300000|2024-04-29 02:05:00|38566.6|38559.6|38556.6|38549.6|38581.6|38574.6|38539.1|38532.1|218
1714356600000|2024-04-29 02:10:00|38561.6|38554.6|38566.6|38559.6|38576.6|38569.6|38549.1|38542.1|140
1714356900000|2024-04-29 02:15:00|38564.1|38557.1|38561.6|38554.6|38591.6|38584.6|38551.6|38544.6|139
1714357200000|2024-04-29 02:20:00|38564.1|38557.1|38636.6|38629.6|38646.6|38639.6|38559.1|38552.1|238
1714357500000|2024-04-29 02:25:00|38634.1|38627.1|38636.6|38629.6|38651.6|38644.6|38616.6|38609.6|119
1714357800000|2024-04-29 02:30:00|38639.1|38632.1|38671.6|38664.6|38686.6|38679.6|38631.6|38624.6|165
1714358100000|2024-04-29 02:35:00|38676.6|38669.6|38679.1|38672.1|38681.6|38674.6|38654.1|38647.1|118
1714358400000|2024-04-29 02:40:00|38676.6|38669.6|38676.6|38669.6|38679.1|38672.1|38619.1|38612.1|162
1714358700000|2024-04-29 02:45:00|38674.1|38667.1|38676.6|38669.6|38676.6|38669.6|38651.6|38644.6|112
1714359000000|2024-04-29 02:50:00|38679.1|38672.1|38694.1|38687.1|38704.1|38697.1|38676.6|38669.6|88
1714359300000|2024-04-29 02:55:00|38696.6|38689.6|38704.1|38697.1|38704.1|38697.1|38676.6|38669.6|72
1714359600000|2024-04-29 03:00:00|38701.6|38694.6|38706.6|38699.6|38721.6|38714.6|38689.1|38682.1|131
1714359900000|2024-04-29 03:05:00|38709.1|38702.1|38686.6|38679.6|38719.1|38712.1|38666.6|38659.6|139
1714360200000|2024-04-29 03:10:00|38689.1|38682.1|38696.6|38689.6|38714.1|38707.1|38686.6|38679.6|106
1714360500000|2024-04-29 03:15:00|38699.1|38692.1|38701.6|38694.6|38706.6|38699.6|38681.6|38674.6|72
1714360800000|2024-04-29 03:20:00|38704.1|38697.1|38671.6|38664.6|38709.1|38702.1|38671.6|38664.6|123
1714361100000|2024-04-29 03:25:00|38674.1|38667.1|38651.6|38644.6|38686.6|38679.6|38651.6|38644.6|153
1714361400000|2024-04-29 03:30:00|38654.1|38647.1|38641.6|38634.6|38661.6|38654.6|38631.6|38624.6|218
1714361700000|2024-04-29 03:35:00|38639.1|38632.1|38666.6|38659.6|38666.6|38659.6|38626.6|38619.6|207
1714362000000|2024-04-29 03:40:00|38664.1|38657.1|38659.1|38652.1|38671.6|38664.6|38654.1|38647.1|143
1714362300000|2024-04-29 03:45:00|38656.6|38649.6|38676.6|38669.6|38679.1|38672.1|38651.6|38644.6|72
1714362600000|2024-04-29 03:50:00|38679.1|38672.1|38696.6|38689.6|38699.1|38692.1|38679.1|38672.1|150
1714362900000|2024-04-29 03:55:00|38694.1|38687.1|38696.6|38689.6|38699.1|38692.1|38666.6|38659.6|64
1714363200000|2024-04-29 04:00:00|38699.1|38692.1|38731.6|38724.6|38736.6|38729.6|38696.6|38689.6|131
1714363500000|2024-04-29 04:05:00|38734.1|38727.1|38511.6|38504.6|38734.1|38727.1|38471.6|38464.6|3686
1714363800000|2024-04-29 04:10:00|38504.1|38497.1|38636.6|38629.6|38646.6|38639.6|38501.6|38494.6|928
1714364100000|2024-04-29 04:15:00|38631.6|38624.6|38444.1|38437.1|38651.6|38644.6|38409.1|38402.1|1469
1714364400000|2024-04-29 04:20:00|38449.1|38442.1|38466.6|38459.6|38519.1|38512.1|38416.6|38409.6|863
1714364700000|2024-04-29 04:25:00|38474.1|38467.1|38516.6|38509.6|38586.6|38579.6|38439.1|38432.1|575
1714365000000|2024-04-29 04:30:00|38514.1|38507.1|38481.6|38474.6|38541.6|38534.6|38459.1|38452.1|891
1714365300000|2024-04-29 04:35:00|38484.1|38477.1|38456.6|38449.6|38534.1|38527.1|38436.6|38429.6|511
1714365600000|2024-04-29 04:40:00|38454.1|38447.1|38411.6|38404.6|38484.1|38477.1|38374.1|38367.1|784
1714365900000|2024-04-29 04:45:00|38419.1|38412.1|38476.6|38469.6|38479.1|38472.1|38386.6|38379.6|640
1714366200000|2024-04-29 04:50:00|38491.6|38484.6|38429.1|38422.1|38511.6|38504.6|38384.1|38377.1|544
1714366500000|2024-04-29 04:55:00|38431.6|38424.6|38499.1|38492.1|38521.6|38514.6|38401.6|38394.6|384
1714366800000|2024-04-29 05:00:00|38496.6|38489.6|38399.1|38392.1|38539.1|38532.1|38394.1|38387.1|610
1714367100000|2024-04-29 05:05:00|38401.6|38394.6|38464.1|38457.1|38471.6|38464.6|38379.1|38372.1|557
1714367400000|2024-04-29 05:10:00|38466.6|38459.6|38466.6|38459.6|38509.1|38502.1|38424.1|38417.1|541
1714367700000|2024-04-29 05:15:00|38469.1|38462.1|38531.6|38524.6|38536.6|38529.6|38461.6|38454.6|394
1714368000000|2024-04-29 05:20:00|38534.1|38527.1|38526.6|38519.6|38556.6|38549.6|38481.6|38474.6|456
1714368300000|2024-04-29 05:25:00|38524.1|38517.1|38579.1|38572.1|38589.1|38582.1|38524.1|38517.1|443
1714368600000|2024-04-29 05:30:00|38576.6|38569.6|38511.6|38504.6|38576.6|38569.6|38444.1|38437.1|694
1714368900000|2024-04-29 05:35:00|38514.1|38507.1|38501.6|38494.6|38529.1|38522.1|38491.6|38484.6|319
1714369200000|2024-04-29 05:40:00|38506.6|38499.6|38551.6|38544.6|38561.6|38554.6|38501.6|38494.6|202
1714369500000|2024-04-29 05:45:00|38554.1|38547.1|38584.1|38577.1|38601.6|38594.6|38539.1|38532.1|344
1714369800000|2024-04-29 05:50:00|38581.6|38574.6|38549.1|38542.1|38601.6|38594.6|38546.6|38539.6|408
1714370100000|2024-04-29 05:55:00|38546.6|38539.6|38626.6|38619.6|38631.6|38624.6|38534.1|38527.1|587
1714370400000|2024-04-29 06:00:00|38629.1|38622.1|38574.1|38567.1|38636.6|38629.6|38546.6|38539.6|443
1714370700000|2024-04-29 06:05:00|38571.6|38564.6|38539.1|38532.1|38576.6|38569.6|38536.6|38529.6|127
1714371000000|2024-04-29 06:10:00|38536.6|38529.6|38526.6|38519.6|38546.6|38539.6|38514.1|38507.1|117
1714371300000|2024-04-29 06:15:00|38524.1|38517.1|38531.6|38524.6|38531.6|38524.6|38494.1|38487.1|128
1714371600000|2024-04-29 06:20:00|38534.1|38527.1|38546.6|38539.6|38546.6|38539.6|38519.1|38512.1|30
1714371900000|2024-04-29 06:25:00|38544.1|38537.1|38576.6|38569.6|38581.6|38574.6|38536.6|38529.6|66
1714372200000|2024-04-29 06:30:00|38579.1|38572.1|38524.1|38517.1|38579.1|38572.1|38519.1|38512.1|62
1714372500000|2024-04-29 06:35:00|38526.6|38519.6|38549.1|38542.1|38559.1|38552.1|38526.6|38519.6|59
1714372800000|2024-04-29 06:40:00|38546.6|38539.6|38549.1|38542.1|38554.1|38547.1|38539.1|38532.1|18
1714373100000|2024-04-29 06:45:00|38561.6|38554.6|38544.1|38537.1|38569.1|38562.1|38544.1|38537.1|21
1714373400000|2024-04-29 06:50:00|38539.1|38532.1|38536.6|38529.6|38544.1|38537.1|38534.1|38527.1|21
1714373700000|2024-04-29 06:55:00|38534.1|38527.1|38516.6|38509.6|38536.6|38529.6|38514.1|38507.1|51
1714374000000|2024-04-29 07:00:00|38519.1|38512.1|38514.1|38507.1|38524.1|38517.1|38511.6|38504.6|81
1714374300000|2024-04-29 07:05:00|38516.6|38509.6|38409.1|38402.1|38521.6|38514.6|38384.1|38377.1|371
1714374600000|2024-04-29 07:10:00|38414.1|38407.1|38324.1|38317.1|38414.1|38407.1|38304.1|38297.1|481
1714374900000|2024-04-29 07:15:00|38309.1|38302.1|38291.6|38284.6|38354.1|38347.1|38259.1|38252.1|383
1714375200000|2024-04-29 07:20:00|38294.1|38287.1|38244.1|38237.1|38314.1|38307.1|38241.6|38234.6|231
1714375500000|2024-04-29 07:25:00|38241.6|38234.6|38294.1|38287.1|38301.6|38294.6|38236.6|38229.6|268
1714375800000|2024-04-29 07:30:00|38334.1|38327.1|38259.1|38252.1|38359.1|38352.1|38244.1|38237.1|618
1714376100000|2024-04-29 07:35:00|38249.1|38242.1|38314.1|38307.1|38324.1|38317.1|38229.1|38222.1|403
1714376400000|2024-04-29 07:40:00|38311.6|38304.6|38371.6|38364.6|38376.6|38369.6|38304.1|38297.1|239
1714376700000|2024-04-29 07:45:00|38369.1|38362.1|38354.1|38347.1|38371.6|38364.6|38324.1|38317.1|50
1714377000000|2024-04-29 07:50:00|38356.6|38349.6|38384.1|38377.1|38396.6|38389.6|38356.6|38349.6|75
1714377300000|2024-04-29 07:55:00|38386.6|38379.6|38379.1|38372.1|38389.1|38382.1|38369.1|38362.1|48
1714377600000|2024-04-29 08:00:00|38376.6|38369.6|38359.1|38352.1|38389.1|38382.1|38351.6|38344.6|65
1714377900000|2024-04-29 08:05:00|38356.6|38349.6|38424.1|38417.1|38429.1|38422.1|38356.6|38349.6|112
1714378200000|2024-04-29 08:10:00|38419.1|38412.1|38424.1|38417.1|38426.6|38419.6|38384.1|38377.1|105
1714378500000|2024-04-29 08:15:00|38421.6|38414.6|38414.1|38407.1|38431.6|38424.6|38406.6|38399.6|51
1714378800000|2024-04-29 08:20:00|38416.6|38409.6|38436.6|38429.6|38444.1|38437.1|38414.1|38407.1|24
1714379100000|2024-04-29 08:25:00|38431.6|38424.6|38416.6|38409.6|38439.1|38432.1|38406.6|38399.6|52
1714379400000|2024-04-29 08:30:00|38411.6|38404.6|38381.6|38374.6|38416.6|38409.6|38309.1|38302.1|538
1714379700000|2024-04-29 08:35:00|38379.1|38372.1|38414.1|38407.1|38416.6|38409.6|38376.6|38369.6|181
1714380000000|2024-04-29 08:40:00|38416.6|38409.6|38394.1|38387.1|38431.6|38424.6|38391.6|38384.6|52
1714380300000|2024-04-29 08:45:00|38391.6|38384.6|38409.1|38402.1|38416.6|38409.6|38386.6|38379.6|78
1714380600000|2024-04-29 08:50:00|38406.6|38399.6|38386.6|38379.6|38411.6|38404.6|38381.6|38374.6|55
1714380900000|2024-04-29 08:55:00|38389.1|38382.1|38391.6|38384.6|38396.6|38389.6|38366.6|38359.6|108
1714381200000|2024-04-29 09:00:00|38394.1|38387.1|38371.6|38364.6|38401.6|38394.6|38349.1|38342.1|193
1714381500000|2024-04-29 09:05:00|38374.1|38367.1|38374.1|38367.1|38384.1|38377.1|38311.6|38304.6|175
1714381800000|2024-04-29 09:10:00|38376.6|38369.6|38386.6|38379.6|38386.6|38379.6|38366.6|38359.6|36
1714382100000|2024-04-29 09:15:00|38389.1|38382.1|38394.1|38387.1|38401.6|38394.6|38356.6|38349.6|397
1714382400000|2024-04-29 09:20:00|38391.6|38384.6|38401.6|38394.6|38411.6|38404.6|38374.1|38367.1|91
1714382700000|2024-04-29 09:25:00|38404.1|38397.1|38404.1|38397.1|38409.1|38402.1|38384.1|38377.1|84
1714383000000|2024-04-29 09:30:00|38401.6|38394.6|38404.1|38397.1|38421.6|38414.6|38394.1|38387.1|87
1714383300000|2024-04-29 09:35:00|38406.6|38399.6|38401.6|38394.6|38406.6|38399.6|38396.6|38389.6|43
1714383600000|2024-04-29 09:40:00|38399.1|38392.1|38391.6|38384.6|38404.1|38397.1|38386.6|38379.6|66
1714383900000|2024-04-29 09:45:00|38389.1|38382.1|38391.6|38384.6|38396.6|38389.6|38381.6|38374.6|21
1714384200000|2024-04-29 09:50:00|38389.1|38382.1|38371.6|38364.6|38391.6|38384.6|38366.6|38359.6|44
1714384500000|2024-04-29 09:55:00|38369.1|38362.1|38354.1|38347.1|38371.6|38364.6|38346.6|38339.6|73
1714384800000|2024-04-29 10:00:00|38351.6|38344.6|38376.6|38369.6|38381.6|38374.6|38346.6|38339.6|40
1714385100000|2024-04-29 10:05:00|38379.1|38372.1|38376.6|38369.6|38381.6|38374.6|38361.6|38354.6|39
1714385400000|2024-04-29 10:10:00|38379.1|38372.1|38386.6|38379.6|38391.6|38384.6|38371.6|38364.6|18
1714385700000|2024-04-29 10:15:00|38384.1|38377.1|38411.6|38404.6|38416.6|38409.6|38351.6|38344.6|427
1714386000000|2024-04-29 10:20:00|38401.6|38394.6|38391.6|38384.6|38421.6|38414.6|38386.6|38379.6|150
1714386300000|2024-04-29 10:25:00|38394.1|38387.1|38389.1|38382.1|38396.6|38389.6|38379.1|38372.1|31
1714386600000|2024-04-29 10:30:00|38386.6|38379.6|38401.6|38394.6|38406.6|38399.6|38386.6|38379.6|67
1714386900000|2024-04-29 10:35:00|38399.1|38392.1|38396.6|38389.6|38411.6|38404.6|38396.6|38389.6|37
1714387200000|2024-04-29 10:40:00|38394.1|38387.1|38399.1|38392.1|38401.6|38394.6|38389.1|38382.1|22
1714387500000|2024-04-29 10:45:00|38401.6|38394.6|38409.1|38402.1|38416.6|38409.6|38394.1|38387.1|35
1714387800000|2024-04-29 10:50:00|38411.6|38404.6|38416.6|38409.6|38429.1|38422.1|38409.1|38402.1|48
1714388100000|2024-04-29 10:55:00|38419.1|38412.1|38419.1|38412.1|38421.6|38414.6|38414.1|38407.1|65
1714388400000|2024-04-29 11:00:00|38421.6|38414.6|38404.1|38397.1|38421.6|38414.6|38399.1|38392.1|42
1714388700000|2024-04-29 11:05:00|38406.6|38399.6|38406.6|38399.6|38411.6|38404.6|38396.6|38389.6|41
1714389000000|2024-04-29 11:10:00|38409.1|38402.1|38404.1|38397.1|38411.6|38404.6|38399.1|38392.1|18
1714389300000|2024-04-29 11:15:00|38401.6|38394.6|38386.6|38379.6|38406.6|38399.6|38374.1|38367.1|45
1714389600000|2024-04-29 11:20:00|38384.1|38377.1|38401.6|38394.6|38404.1|38397.1|38381.6|38374.6|63
1714389900000|2024-04-29 11:25:00|38404.1|38397.1|38421.6|38414.6|38424.1|38417.1|38401.6|38394.6|32
1714390200000|2024-04-29 11:30:00|38419.1|38412.1|38431.6|38424.6|38471.6|38464.6|38416.6|38409.6|282
1714390500000|2024-04-29 11:35:00|38434.1|38427.1|38436.6|38429.6|38444.1|38437.1|38426.6|38419.6|80
1714390800000|2024-04-29 11:40:00|38434.1|38427.1|38446.6|38439.6|38451.6|38444.6|38431.6|38424.6|31
1714391100000|2024-04-29 11:45:00|38449.1|38442.1|38461.6|38454.6|38474.1|38467.1|38446.6|38439.6|205
1714391400000|2024-04-29 11:50:00|38464.1|38457.1|38449.1|38442.1|38466.6|38459.6|38436.6|38429.6|40
1714391700000|2024-04-29 11:55:00|38446.6|38439.6|38431.6|38424.6|38451.6|38444.6|38426.6|38419.6|31
1714392000000|2024-04-29 12:00:00|38429.1|38422.1|38431.6|38424.6|38441.6|38434.6|38416.6|38409.6|44
1714392300000|2024-04-29 12:05:00|38434.1|38427.1|38454.1|38447.1|38461.6|38454.6|38431.6|38424.6|37
1714392600000|2024-04-29 12:10:00|38456.6|38449.6|38456.6|38449.6|38459.1|38452.1|38444.1|38437.1|15
1714392900000|2024-04-29 12:15:00|38459.1|38452.1|38469.1|38462.1|38471.6|38464.6|38451.6|38444.6|34
1714393200000|2024-04-29 12:20:00|38466.6|38459.6|38451.6|38444.6|38469.1|38462.1|38436.6|38429.6|33
1714393500000|2024-04-29 12:25:00|38449.1|38442.1|38436.6|38429.6|38451.6|38444.6|38431.6|38424.6|19
1714393800000|2024-04-29 12:30:00|38434.1|38427.1|38409.1|38402.1|38434.1|38427.1|38409.1|38402.1|41
1714394100000|2024-04-29 12:35:00|38411.6|38404.6|38426.6|38419.6|38426.6|38419.6|38404.1|38397.1|9
1714394400000|2024-04-29 12:40:00|38424.1|38417.1|38449.1|38442.1|38449.1|38442.1|38421.6|38414.6|32
1714394700000|2024-04-29 12:45:00|38446.6|38439.6|38436.6|38429.6|38451.6|38444.6|38436.6|38429.6|20
1714395000000|2024-04-29 12:50:00|38434.1|38427.1|38426.6|38419.6|38436.6|38429.6|38424.1|38417.1|35
1714395300000|2024-04-29 12:55:00|38424.1|38417.1|38426.6|38419.6|38429.1|38422.1|38419.1|38412.1|14
1714395600000|2024-04-29 13:00:00|38424.1|38417.1|38426.6|38419.6|38439.1|38432.1|38419.1|38412.1|35
1714395900000|2024-04-29 13:05:00|38424.1|38417.1|38401.6|38394.6|38426.6|38419.6|38401.6|38394.6|45
1714396200000|2024-04-29 13:10:00|38399.1|38392.1|38386.6|38379.6|38401.6|38394.6|38381.6|38374.6|58
1714396500000|2024-04-29 13:15:00|38389.1|38382.1|38409.1|38402.1|38409.1|38402.1|38384.1|38377.1|75
1714396800000|2024-04-29 13:20:00|38411.6|38404.6|38399.1|38392.1|38416.6|38409.6|38396.6|38389.6|15
1714397100000|2024-04-29 13:25:00|38396.6|38389.6|38409.1|38402.1|38411.6|38404.6|38391.6|38384.6|28
1714397400000|2024-04-29 13:30:00|38411.6|38404.6|38406.6|38399.6|38416.6|38409.6|38389.1|38382.1|214
1714397700000|2024-04-29 13:35:00|38409.1|38402.1|38351.6|38344.6|38416.6|38409.6|38346.6|38339.6|284
1714398000000|2024-04-29 13:40:00|38349.1|38342.1|38346.6|38339.6|38366.6|38359.6|38311.6|38304.6|423
1714398300000|2024-04-29 13:45:00|38344.1|38337.1|38351.6|38344.6|38371.6|38364.6|38341.6|38334.6|201
1714398600000|2024-04-29 13:50:00|38356.6|38349.6|38329.1|38322.1|38356.6|38349.6|38311.6|38304.6|233
1714398900000|2024-04-29 13:55:00|38326.6|38319.6|38336.6|38329.6|38351.6|38344.6|38321.6|38314.6|113
1714399200000|2024-04-29 14:00:00|38339.1|38332.1|38356.6|38349.6|38369.1|38362.1|38336.6|38329.6|106
1714399500000|2024-04-29 14:05:00|38351.6|38344.6|38379.1|38372.1|38381.6|38374.6|38344.1|38337.1|55
1714399800000|2024-04-29 14:10:00|38376.6|38369.6|38376.6|38369.6|38391.6|38384.6|38366.6|38359.6|122
1714400100000|2024-04-29 14:15:00|38379.1|38372.1|38381.6|38374.6|38396.6|38389.6|38366.6|38359.6|112
1714400400000|2024-04-29 14:20:00|38384.1|38377.1|38384.1|38377.1|38406.6|38399.6|38361.6|38354.6|101
1714400700000|2024-04-29 14:25:00|38386.6|38379.6|38391.6|38384.6|38396.6|38389.6|38371.6|38364.6|101
1714401000000|2024-04-29 14:30:00|38389.1|38382.1|38404.1|38397.1|38411.6|38404.6|38376.6|38369.6|79
1714401300000|2024-04-29 14:35:00|38406.6|38399.6|38361.6|38354.6|38406.6|38399.6|38349.1|38342.1|37
1714401600000|2024-04-29 14:40:00|38364.1|38357.1|38376.6|38369.6|38381.6|38374.6|38354.1|38347.1|41
1714401900000|2024-04-29 14:45:00|38374.1|38367.1|38356.6|38349.6|38376.6|38369.6|38346.6|38339.6|117
1714402200000|2024-04-29 14:50:00|38359.1|38352.1|38371.6|38364.6|38376.6|38369.6|38349.1|38342.1|91
1714402500000|2024-04-29 14:55:00|38376.6|38369.6|38369.1|38362.1|38391.6|38384.6|38364.1|38357.1|56
1714402800000|2024-04-29 15:00:00|38366.6|38359.6|38356.6|38349.6|38376.6|38369.6|38351.6|38344.6|101
1714403100000|2024-04-29 15:05:00|38354.1|38347.1|38346.6|38339.6|38354.1|38347.1|38321.6|38314.6|137
1714403400000|2024-04-29 15:10:00|38344.1|38337.1|38341.6|38334.6|38346.6|38339.6|38326.6|38319.6|71
1714403700000|2024-04-29 15:15:00|38346.6|38339.6|38356.6|38349.6|38361.6|38354.6|38341.6|38334.6|86
1714404000000|2024-04-29 15:20:00|38351.6|38344.6|38339.1|38332.1|38356.6|38349.6|38331.6|38324.6|147
1714404300000|2024-04-29 15:25:00|38336.6|38329.6|38356.6|38349.6|38359.1|38352.1|38336.6|38329.6|56
1714404600000|2024-04-29 15:30:00|38354.1|38347.1|38326.6|38319.6|38356.6|38349.6|38321.6|38314.6|184
1714404900000|2024-04-29 15:35:00|38324.1|38317.1|38334.1|38327.1|38339.1|38332.1|38316.6|38309.6|57
1714405200000|2024-04-29 15:40:00|38336.6|38329.6|38381.6|38374.6|38381.6|38374.6|38336.6|38329.6|59
1714405500000|2024-04-29 15:45:00|38379.1|38372.1|38354.1|38347.1|38381.6|38374.6|38351.6|38344.6|179
1714405800000|2024-04-29 15:50:00|38356.6|38349.6|38354.1|38347.1|38366.6|38359.6|38349.1|38342.1|24
1714406100000|2024-04-29 15:55:00|38351.6|38344.6|38351.6|38344.6|38356.6|38349.6|38334.1|38327.1|77
1714406400000|2024-04-29 16:00:00|38349.1|38342.1|38361.6|38354.6|38369.1|38362.1|38341.6|38334.6|101
1714406700000|2024-04-29 16:05:00|38356.6|38349.6|38331.6|38324.6|38366.6|38359.6|38326.6|38319.6|101
1714407000000|2024-04-29 16:10:00|38336.6|38329.6|38341.6|38334.6|38349.1|38342.1|38331.6|38324.6|34
1714407300000|2024-04-29 16:15:00|38344.1|38337.1|38336.6|38329.6|38346.6|38339.6|38334.1|38327.1|30
1714407600000|2024-04-29 16:20:00|38334.1|38327.1|38316.6|38309.6|38336.6|38329.6|38291.6|38284.6|157
1714407900000|2024-04-29 16:25:00|38314.1|38307.1|38304.1|38297.1|38326.6|38319.6|38301.6|38294.6|134
1714408200000|2024-04-29 16:30:00|38301.6|38294.6|38336.6|38329.6|38341.6|38334.6|38291.6|38284.6|81
1714408500000|2024-04-29 16:35:00|38334.1|38327.1|38334.1|38327.1|38349.1|38342.1|38331.6|38324.6|51
1714408800000|2024-04-29 16:40:00|38331.6|38324.6|38276.6|38269.6|38339.1|38332.1|38256.6|38249.6|1007
1714409100000|2024-04-29 16:45:00|38281.6|38274.6|38301.6|38294.6|38304.1|38297.1|38236.6|38229.6|792
1714409400000|2024-04-29 16:50:00|38299.1|38292.1|38291.6|38284.6|38301.6|38294.6|38271.6|38264.6|143
1714409700000|2024-04-29 16:55:00|38289.1|38282.1|38306.6|38299.6|38309.1|38302.1|38281.6|38274.6|91
1714410000000|2024-04-29 17:00:00|38301.6|38294.6|38306.6|38299.6|38306.6|38299.6|38281.6|38274.6|85
1714410300000|2024-04-29 17:05:00|38309.1|38302.1|38294.1|38287.1|38309.1|38302.1|38281.6|38274.6|36
1714410600000|2024-04-29 17:10:00|38291.6|38284.6|38304.1|38297.1|38306.6|38299.6|38279.1|38272.1|39
1714410900000|2024-04-29 17:15:00|38301.6|38294.6|38306.6|38299.6|38311.6|38304.6|38294.1|38287.1|29
1714411200000|2024-04-29 17:20:00|38309.1|38302.1|38319.1|38312.1|38324.1|38317.1|38299.1|38292.1|32
1714411500000|2024-04-29 17:25:00|38321.6|38314.6|38341.6|38334.6|38346.6|38339.6|38321.6|38314.6|60
1714411800000|2024-04-29 17:30:00|38344.1|38337.1|38341.6|38334.6|38344.1|38337.1|38316.6|38309.6|35
1714412100000|2024-04-29 17:35:00|38339.1|38332.1|38324.1|38317.1|38341.6|38334.6|38321.6|38314.6|14
1714412400000|2024-04-29 17:40:00|38326.6|38319.6|38344.1|38337.1|38346.6|38339.6|38326.6|38319.6|51
1714412700000|2024-04-29 17:45:00|38341.6|38334.6|38346.6|38339.6|38356.6|38349.6|38341.6|38334.6|43
1714413000000|2024-04-29 17:50:00|38349.1|38342.1|38351.6|38344.6|38361.6|38354.6|38341.6|38334.6|23
1714413300000|2024-04-29 17:55:00|38349.1|38342.1|38341.6|38334.6|38356.6|38349.6|38341.6|38334.6|26
1714413600000|2024-04-29 18:00:00|38344.1|38337.1|38326.6|38319.6|38346.6|38339.6|38306.6|38299.6|313
1714413900000|2024-04-29 18:05:00|38324.1|38317.1|38329.1|38322.1|38331.6|38324.6|38314.1|38307.1|110
1714414200000|2024-04-29 18:10:00|38326.6|38319.6|38321.6|38314.6|38331.6|38324.6|38316.6|38309.6|73
1714414500000|2024-04-29 18:15:00|38319.1|38312.1|38311.6|38304.6|38321.6|38314.6|38306.6|38299.6|33
1714414800000|2024-04-29 18:20:00|38316.6|38309.6|38314.1|38307.1|38326.6|38319.6|38304.1|38297.1|16
1714415100000|2024-04-29 18:25:00|38311.6|38304.6|38301.6|38294.6|38324.1|38317.1|38296.6|38289.6|10
1714415400000|2024-04-29 18:30:00|38299.1|38292.1|38271.6|38264.6|38301.6|38294.6|38216.6|38209.6|403
1714415700000|2024-04-29 18:35:00|38269.1|38262.1|38279.1|38272.1|38286.6|38279.6|38261.6|38254.6|84
1714416000000|2024-04-29 18:40:00|38281.6|38274.6|38311.6|38304.6|38311.6|38304.6|38276.6|38269.6|74
1714416300000|2024-04-29 18:45:00|38309.1|38302.1|38299.1|38292.1|38316.6|38309.6|38296.6|38289.6|60
1714416600000|2024-04-29 18:50:00|38301.6|38294.6|38291.6|38284.6|38306.6|38299.6|38281.6|38274.6|65
1714416900000|2024-04-29 18:55:00|38296.6|38289.6|38291.6|38284.6|38311.6|38304.6|38289.1|38282.1|83
1714417200000|2024-04-29 19:00:00|38289.1|38282.1|38211.6|38204.6|38289.1|38282.1|38196.6|38189.6|325
1714417500000|2024-04-29 19:05:00|38216.6|38209.6|38226.6|38219.6|38236.6|38229.6|38176.6|38169.6|138
1714417800000|2024-04-29 19:10:00|38229.1|38222.1|38209.1|38202.1|38236.6|38229.6|38196.6|38189.6|113
1714418100000|2024-04-29 19:15:00|38206.6|38199.6|38221.6|38214.6|38236.6|38229.6|38204.1|38197.1|45
1714418400000|2024-04-29 19:20:00|38224.1|38217.1|38251.6|38244.6|38256.6|38249.6|38219.1|38212.1|136
1714418700000|2024-04-29 19:25:00|38249.1|38242.1|38241.6|38234.6|38264.1|38257.1|38236.6|38229.6|81
1714419000000|2024-04-29 19:30:00|38244.1|38237.1|38249.1|38242.1|38261.6|38254.6|38231.6|38224.6|125
1714419300000|2024-04-29 19:35:00|38251.6|38244.6|38241.6|38234.6|38256.6|38249.6|38236.6|38229.6|71
1714419600000|2024-04-29 19:40:00|38239.1|38232.1|38236.6|38229.6|38256.6|38249.6|38224.1|38217.1|90
1714419900000|2024-04-29 19:45:00|38239.1|38232.1|38241.6|38234.6|38256.6|38249.6|38226.6|38219.6|58
1714420200000|2024-04-29 19:50:00|38246.6|38239.6|38311.6|38304.6|38321.6|38314.6|38241.6|38234.6|386
1714420500000|2024-04-29 19:55:00|38314.1|38307.1|38326.6|38319.6|38329.1|38322.1|38304.1|38297.1|239
1714420800000|2024-04-29 20:00:00|38321.6|38314.6|38339.1|38332.1|38364.1|38357.1|38321.6|38314.6|282
1714421100000|2024-04-29 20:05:00|38341.6|38334.6|38339.1|38332.1|38351.6|38344.6|38331.6|38324.6|13
1714421400000|2024-04-29 20:10:00|38336.6|38329.6|38334.1|38327.1|38344.1|38337.1|38331.6|38324.6|26
1714421700000|2024-04-29 20:15:00|38331.6|38324.6|38346.6|38339.6|38346.6|38339.6|38329.1|38322.1|33
1714422000000|2024-04-29 20:20:00|38336.6|38329.6|38334.1|38327.1|38346.6|38339.6|38324.1|38317.1|69
1714422300000|2024-04-29 20:25:00|38336.6|38329.6|38339.1|38332.1|38344.1|38337.1|38334.1|38327.1|4
1714422600000|2024-04-29 20:30:00|38341.6|38334.6|38334.1|38327.1|38344.1|38337.1|38331.6|38324.6|62
1714422900000|2024-04-29 20:35:00|38336.6|38329.6|38336.6|38329.6|38354.1|38347.1|38336.6|38329.6|26
1714423200000|2024-04-29 20:40:00|38339.1|38332.1|38324.1|38317.1|38339.1|38332.1|38321.6|38314.6|30
1714423500000|2024-04-29 20:45:00|38321.6|38314.6|38339.1|38332.1|38341.6|38334.6|38316.6|38309.6|20
1714423800000|2024-04-29 20:50:00|38336.6|38329.6|38331.6|38324.6|38346.6|38339.6|38329.1|38322.1|12
1714424100000|2024-04-29 20:55:00|38324.1|38317.1|38323.1|38308.1|38329.1|38322.1|38316.6|38305.6|40
1714424400000|2024-04-29 21:00:00|38320.6|38305.6|38305.6|38290.6|38330.6|38315.6|38305.6|38290.6|2
1714424700000|2024-04-29 21:05:00|38318.1|38303.1|38315.6|38300.6|38320.6|38305.6|38315.6|38300.6|2
1714425000000|2024-04-29 21:10:00|38318.1|38303.1|38323.9|38293.9|38324.2|38305.6|38318.1|38293.9|13533
1714425300000|2024-04-29 21:15:00|38321|38291|38322.5|38292.5|38324|38294|38321|38291|0
1714425600000|2024-04-29 21:20:00|38322.1|38292.1|38321.8|38291.8|38322.4|38292.4|38320.6|38290.6|0
1714425900000|2024-04-29 21:25:00|38322.6|38292.6|38323.8|38293.8|38324|38294|38321.8|38291.8|0
1714426200000|2024-04-29 21:30:00|38321.6|38291.6|38321.4|38291.4|38321.6|38291.6|38321.3|38291.3|0
1714426500000|2024-04-29 21:35:00|38322.2|38292.2|38324.1|38294.1|38324.1|38294.1|38322.2|38292.2|0
1714426800000|2024-04-29 21:40:00|38323.9|38293.9|38322|38292|38324.1|38294.1|38322|38292|0
1714427100000|2024-04-29 21:45:00|38321.4|38291.4|38319.7|38289.7|38321.4|38291.4|38318.2|38288.2|0
1714427400000|2024-04-29 21:50:00|38319.5|38289.5|38321.6|38291.6|38321.8|38291.8|38319.3|38289.3|0
1714427700000|2024-04-29 21:55:00|38321.7|38291.7|38321.6|38291.6|38323.5|38293.5|38320.9|38290.9|0
1714428000000|2024-04-29 22:00:00|38322.8|38292.8|38313.1|38298.1|38335.6|38320.6|38313.1|38284.6|27
1714428300000|2024-04-29 22:05:00|38310.6|38295.6|38295.6|38280.6|38310.6|38295.6|38295.6|38280.6|1
1714428600000|2024-04-29 22:10:00|38298.1|38283.1|38290.6|38275.6|38300.6|38285.6|38278.1|38263.1|9
1714428900000|2024-04-29 22:15:00|38293.1|38278.1|38298.1|38283.1|38298.1|38283.1|38288.1|38273.1|2
1714429200000|2024-04-29 22:20:00|38295.6|38280.6|38298.1|38283.1|38298.1|38283.1|38295.6|38280.6|0
1714429500000|2024-04-29 22:25:00|||||||||1
1714429800000|2024-04-29 22:30:00|38295.6|38280.6|38298.1|38283.1|38298.1|38283.1|38295.6|38280.6|0
1714430100000|2024-04-29 22:35:00|38295.6|38280.6|38295.6|38280.6|38298.1|38283.1|38295.6|38280.6|0
1714430400000|2024-04-29 22:40:00|38288.1|38273.1|38285.6|38270.6|38288.1|38273.1|38285.6|38270.6|8
1714430700000|2024-04-29 22:45:00|38293.1|38278.1|38293.1|38278.1|38293.1|38278.1|38290.6|38275.6|5
1714431000000|2024-04-29 22:50:00|38295.6|38280.6|38288.1|38273.1|38295.6|38280.6|38285.6|38270.6|7
1714431300000|2024-04-29 22:55:00|38285.6|38270.6|38285.6|38270.6|38288.1|38273.1|38285.6|38270.6|0
1714431600000|2024-04-29 23:00:00|38288.1|38273.1|38278.1|38263.1|38288.1|38273.1|38265.6|38250.6|25
1714431900000|2024-04-29 23:05:00|38280.6|38265.6|38290.6|38275.6|38290.6|38275.6|38280.6|38265.6|0
1714432200000|2024-04-29 23:10:00|38288.1|38273.1|38300.6|38285.6|38305.6|38290.6|38288.1|38273.1|15
1714432500000|2024-04-29 23:15:00|38308.1|38293.1|38308.1|38293.1|38313.1|38298.1|38305.6|38290.6|6
1714432800000|2024-04-29 23:20:00|38305.6|38290.6|38288.1|38273.1|38305.6|38290.6|38288.1|38273.1|4
1714433100000|2024-04-29 23:25:00|38290.6|38275.6|38288.1|38273.1|38298.1|38283.1|38288.1|38273.1|12
1714433400000|2024-04-29 23:30:00|38290.6|38275.6|38309.1|38302.1|38319.1|38312.1|38269.1|38255.6|15971
1714433700000|2024-04-29 23:35:00|38311.6|38304.6|38314.1|38307.1|38319.1|38312.1|38311.6|38304.6|47
1714434000000|2024-04-29 23:40:00|38316.6|38309.6|38371.6|38364.6|38384.1|38377.1|38311.6|38304.6|215
1714434300000|2024-04-29 23:45:00|38374.1|38367.1|38396.6|38389.6|38406.6|38399.6|38334.1|38327.1|423
1714434600000|2024-04-29 23:50:00|38394.1|38387.1|38386.6|38379.6|38416.6|38409.6|38361.6|38354.6|210
1714434900000|2024-04-29 23:55:00|38384.1|38377.1|38391.6|38384.6|38411.6|38404.6|38364.1|38357.1|221
1714435200000|2024-04-30 00:00:00|38384.1|38377.1|38331.6|38324.6|38384.1|38377.1|38299.1|38292.1|1134
1714435500000|2024-04-30 00:05:00|38334.1|38327.1|38371.6|38364.6|38376.6|38369.6|38271.6|38264.6|870
1714435800000|2024-04-30 00:10:00|38374.1|38367.1|38284.1|38277.1|38391.6|38384.6|38269.1|38262.1|683
1714436100000|2024-04-30 00:15:00|38281.6|38274.6|38336.6|38329.6|38354.1|38347.1|38271.6|38264.6|453
1714436400000|2024-04-30 00:20:00|38341.6|38334.6|38341.6|38334.6|38374.1|38367.1|38311.6|38304.6|337
1714436700000|2024-04-30 00:25:00|38344.1|38337.1|38361.6|38354.6|38394.1|38387.1|38331.6|38324.6|388
1714437000000|2024-04-30 00:30:00|38364.1|38357.1|38306.6|38299.6|38374.1|38367.1|38284.1|38277.1|371
1714437300000|2024-04-30 00:35:00|38304.1|38297.1|38386.6|38379.6|38386.6|38379.6|38279.1|38272.1|338
1714437600000|2024-04-30 00:40:00|38384.1|38377.1|38389.1|38382.1|38406.6|38399.6|38371.6|38364.6|405
1714437900000|2024-04-30 00:45:00|38386.6|38379.6|38432.2|38425.2|38449.1|38442.1|38386.6|38379.6|377
1714438200000|2024-04-30 00:50:00|38434.7|38427.7|38467.2|38460.2|38487.2|38480.2|38434.7|38427.7|320
1714438500000|2024-04-30 00:55:00|38469.7|38462.7|38417.2|38410.2|38469.7|38462.7|38404.7|38397.7|243
1714438800000|2024-04-30 01:00:00|38419.7|38412.7|38447.2|38440.2|38452.2|38445.2|38382.2|38375.2|271
1714439100000|2024-04-30 01:05:00|38444.7|38437.7|38462.2|38455.2|38467.2|38460.2|38437.2|38430.2|153
1714439400000|2024-04-30 01:10:00|38464.7|38457.7|38432.2|38425.2|38467.2|38460.2|38417.2|38410.2|190
1714439700000|2024-04-30 01:15:00|38434.7|38427.7|38422.2|38415.2|38447.2|38440.2|38412.2|38405.2|256
1714440000000|2024-04-30 01:20:00|38419.7|38412.7|38432.2|38425.2|38447.2|38440.2|38412.2|38405.2|164
1714440300000|2024-04-30 01:25:00|38434.7|38427.7|38462.2|38455.2|38474.7|38467.7|38417.2|38410.2|127
1714440600000|2024-04-30 01:30:00|38459.7|38452.7|38462.2|38455.2|38477.2|38470.2|38442.2|38435.2|203
1714440900000|2024-04-30 01:35:00|38464.7|38457.7|38507.1|38500.1|38512.1|38505.1|38459.7|38452.7|431
1714441200000|2024-04-30 01:40:00|38504.6|38497.6|38552.1|38545.1|38557.1|38550.1|38492.1|38485.1|386
1714441500000|2024-04-30 01:45:00|38554.6|38547.6|38602.1|38595.1|38604.6|38597.6|38554.6|38547.6|291
1714441800000|2024-04-30 01:50:00|38599.6|38592.6|38607.1|38600.1|38627.1|38620.1|38582.1|38575.1|337
1714442100000|2024-04-30 01:55:00|38609.6|38602.6|38597.1|38590.1|38622.1|38615.1|38579.6|38572.6|181
1714442400000|2024-04-30 02:00:00|38589.6|38582.6|38582.1|38575.1|38599.6|38592.6|38562.1|38555.1|159
1714442700000|2024-04-30 02:05:00|38579.6|38572.6|38569.6|38562.6|38602.1|38595.1|38567.1|38560.1|126
1714443000000|2024-04-30 02:10:00|38567.1|38560.1|38532.1|38525.1|38572.1|38565.1|38524.6|38517.6|249
1714443300000|2024-04-30 02:15:00|38534.6|38527.6|38527.1|38520.1|38557.1|38550.1|38509.6|38502.6|159
1714443600000|2024-04-30 02:20:00|38532.1|38525.1|38497.1|38490.1|38542.1|38535.1|38494.6|38487.6|213
1714443900000|2024-04-30 02:25:00|38499.6|38492.6|38467.1|38460.1|38507.1|38500.1|38467.1|38460.1|218
1714444200000|2024-04-30 02:30:00|38469.6|38462.6|38457.1|38450.1|38492.1|38485.1|38432.1|38425.1|235
1714444500000|2024-04-30 02:35:00|38454.6|38447.6|38447.1|38440.1|38467.1|38460.1|38437.1|38430.1|167
1714444800000|2024-04-30 02:40:00|38444.6|38437.6|38417.1|38410.1|38457.1|38450.1|38412.1|38405.1|195
1714445100000|2024-04-30 02:45:00|38414.6|38407.6|38422.1|38415.1|38434.6|38427.6|38412.1|38405.1|128
1714445400000|2024-04-30 02:50:00|38424.6|38417.6|38427.1|38420.1|38437.1|38430.1|38417.1|38410.1|102
1714445700000|2024-04-30 02:55:00|38429.6|38422.6|38419.6|38412.6|38434.6|38427.6|38419.6|38412.6|68
1714446000000|2024-04-30 03:00:00|38417.1|38410.1|38417.1|38410.1|38427.1|38420.1|38407.1|38400.1|125
1714446300000|2024-04-30 03:05:00|38419.6|38412.6|38397.1|38390.1|38424.6|38417.6|38394.6|38387.6|121
1714446600000|2024-04-30 03:10:00|38394.6|38387.6|38387.1|38380.1|38397.1|38390.1|38377.1|38370.1|183
1714446900000|2024-04-30 03:15:00|38389.6|38382.6|38387.1|38380.1|38407.1|38400.1|38382.1|38375.1|109
1714447200000|2024-04-30 03:20:00|38379.6|38372.6|38382.1|38375.1|38397.1|38390.1|38379.6|38372.6|127
1714447500000|2024-04-30 03:25:00|38379.6|38372.6|38397.1|38390.1|38407.1|38400.1|38379.6|38372.6|85
1714447800000|2024-04-30 03:30:00|38399.6|38392.6|38397.1|38390.1|38409.6|38402.6|38367.1|38360.1|360
1714448100000|2024-04-30 03:35:00|38399.6|38392.6|38447.1|38440.1|38452.1|38445.1|38399.6|38392.6|169
1714448400000|2024-04-30 03:40:00|38449.6|38442.6|38392.1|38385.1|38457.1|38450.1|38392.1|38385.1|215
1714448700000|2024-04-30 03:45:00|38394.6|38387.6|38402.1|38395.1|38452.1|38445.1|38392.1|38385.1|189
1714449000000|2024-04-30 03:50:00|38399.6|38392.6|38417.1|38410.1|38434.6|38427.6|38397.1|38390.1|167
1714449300000|2024-04-30 03:55:00|38419.6|38412.6|38427.1|38420.1|38447.1|38440.1|38409.6|38402.6|145
1714449600000|2024-04-30 04:00:00|38429.6|38422.6|38447.1|38440.1|38452.1|38445.1|38422.1|38415.1|165
1714449900000|2024-04-30 04:05:00|38449.6|38442.6|38477.1|38470.1|38482.1|38475.1|38449.6|38442.6|149
1714450200000|2024-04-30 04:10:00|38479.6|38472.6|38407.1|38400.1|38487.1|38480.1|38407.1|38400.1|158
1714450500000|2024-04-30 04:15:00|38404.6|38397.6|38367.1|38360.1|38404.6|38397.6|38342.1|38335.1|259
1714450800000|2024-04-30 04:20:00|38369.6|38362.6|38342.1|38335.1|38377.1|38370.1|38337.1|38330.1|169
1714451100000|2024-04-30 04:25:00|38344.6|38337.6|38344.6|38337.6|38367.1|38360.1|38337.1|38330.1|162
1714451400000|2024-04-30 04:30:00|38342.1|38335.1|38342.1|38335.1|38364.6|38357.6|38327.1|38320.1|139
1714451700000|2024-04-30 04:35:00|38344.6|38337.6|38342.1|38335.1|38364.6|38357.6|38334.6|38327.6|89
1714452000000|2024-04-30 04:40:00|38344.6|38337.6|38382.1|38375.1|38387.1|38380.1|38342.1|38335.1|81
1714452300000|2024-04-30 04:45:00|38379.6|38372.6|38372.1|38365.1|38387.1|38380.1|38372.1|38365.1|65
1714452600000|2024-04-30 04:50:00|38374.6|38367.6|38372.1|38365.1|38392.1|38385.1|38364.6|38357.6|86
1714452900000|2024-04-30 04:55:00|38369.6|38362.6|38347.1|38340.1|38379.6|38372.6|38347.1|38340.1|113
1714453200000|2024-04-30 05:00:00|38342.1|38335.1|38337.1|38330.1|38377.1|38370.1|38337.1|38330.1|177
1714453500000|2024-04-30 05:05:00|38339.6|38332.6|38344.6|38337.6|38347.1|38340.1|38327.1|38320.1|140
1714453800000|2024-04-30 05:10:00|38342.1|38335.1|38344.6|38337.6|38367.1|38360.1|38342.1|38335.1|139
1714454100000|2024-04-30 05:15:00|38347.1|38340.1|38297.1|38290.1|38347.1|38340.1|38292.1|38285.1|227
1714454400000|2024-04-30 05:20:00|38294.6|38287.6|38267.1|38260.1|38307.1|38300.1|38252.1|38245.1|437
1714454700000|2024-04-30 05:25:00|38264.6|38257.6|38272.1|38265.1|38287.1|38280.1|38262.1|38255.1|267
1714455000000|2024-04-30 05:30:00|38269.6|38262.6|38252.1|38245.1|38282.1|38275.1|38247.1|38240.1|214
1714455300000|2024-04-30 05:35:00|38249.6|38242.6|38237.1|38230.1|38257.1|38250.1|38222.1|38215.1|357
1714455600000|2024-04-30 05:40:00|38239.6|38232.6|38199.6|38192.6|38239.6|38232.6|38189.6|38182.6|434
1714455900000|2024-04-30 05:45:00|38202.1|38195.1|38244.6|38237.6|38257.1|38250.1|38202.1|38195.1|309
1714456200000|2024-04-30 05:50:00|38247.1|38240.1|38297.1|38290.1|38302.1|38295.1|38244.6|38237.6|310
1714456500000|2024-04-30 05:55:00|38294.6|38287.6|38399.6|38392.6|38402.1|38395.1|38292.1|38285.1|1039
1714456800000|2024-04-30 06:00:00|38397.1|38390.1|38442.1|38435.1|38457.1|38450.1|38387.1|38380.1|1072
1714457100000|2024-04-30 06:05:00|38444.6|38437.6|38424.6|38417.6|38454.6|38447.6|38412.1|38405.1|817
1714457400000|2024-04-30 06:10:00|38427.1|38420.1|38457.1|38450.1|38462.1|38455.1|38422.1|38415.1|539
1714457700000|2024-04-30 06:15:00|38459.6|38452.6|38479.6|38472.6|38482.1|38475.1|38452.1|38445.1|506
1714458000000|2024-04-30 06:20:00|38477.1|38470.1|38482.1|38475.1|38482.1|38475.1|38464.6|38457.6|210
1714458300000|2024-04-30 06:25:00|38477.1|38470.1|38477.1|38470.1|38484.6|38477.6|38472.1|38465.1|173
1714458600000|2024-04-30 06:30:00|38479.6|38472.6|38467.1|38460.1|38482.1|38475.1|38464.6|38457.6|110
1714458900000|2024-04-30 06:35:00|38472.1|38465.1|38477.1|38470.1|38477.1|38470.1|38464.6|38457.6|14
1714459200000|2024-04-30 06:40:00|38479.6|38472.6|38467.1|38460.1|38482.1|38475.1|38467.1|38460.1|76
1714459500000|2024-04-30 06:45:00|38457.1|38450.1|38464.6|38457.6|38467.1|38460.1|38452.1|38445.1|167
1714459800000|2024-04-30 06:50:00|38467.1|38460.1|38462.1|38455.1|38472.1|38465.1|38462.1|38455.1|29
1714460100000|2024-04-30 06:55:00|38459.6|38452.6|38452.1|38445.1|38472.1|38465.1|38452.1|38445.1|178
1714460400000|2024-04-30 07:00:00|38457.1|38450.1|38464.6|38457.6|38469.6|38462.6|38444.6|38437.6|463
1714460700000|2024-04-30 07:05:00|38467.1|38460.1|38464.6|38457.6|38477.1|38470.1|38462.1|38455.1|55
1714461000000|2024-04-30 07:10:00|38467.1|38460.1|38464.6|38457.6|38472.1|38465.1|38462.1|38455.1|27
1714461300000|2024-04-30 07:15:00|38467.1|38460.1|38472.1|38465.1|38477.1|38470.1|38449.6|38442.6|198
1714461600000|2024-04-30 07:20:00|38474.6|38467.6|38512.1|38505.1|38527.1|38520.1|38474.6|38467.6|419
1714461900000|2024-04-30 07:25:00|38514.6|38507.6|38502.1|38495.1|38532.1|38525.1|38457.1|38450.1|416
1714462200000|2024-04-30 07:30:00|38499.6|38492.6|38497.1|38490.1|38517.1|38510.1|38487.1|38480.1|116
1714462500000|2024-04-30 07:35:00|38494.6|38487.6|38502.1|38495.1|38512.1|38505.1|38479.6|38472.6|153
1714462800000|2024-04-30 07:40:00|38499.6|38492.6|38537.1|38530.1|38562.1|38555.1|38497.1|38490.1|246
1714463100000|2024-04-30 07:45:00|38534.6|38527.6|38514.6|38507.6|38537.1|38530.1|38504.6|38497.6|140
1714463400000|2024-04-30 07:50:00|38512.1|38505.1|38489.6|38482.6|38532.1|38525.1|38487.1|38480.1|149
1714463700000|2024-04-30 07:55:00|38492.1|38485.1|38492.1|38485.1|38509.6|38502.6|38482.1|38475.1|33
1714464000000|2024-04-30 08:00:00|38487.1|38480.1|38502.1|38495.1|38517.1|38510.1|38487.1|38480.1|99
1714464300000|2024-04-30 08:05:00|38499.6|38492.6|38487.1|38480.1|38507.1|38500.1|38487.1|38480.1|49
1714464600000|2024-04-30 08:10:00|38482.1|38475.1|38477.1|38470.1|38487.1|38480.1|38457.1|38450.1|109
1714464900000|2024-04-30 08:15:00|38474.6|38467.6|38502.1|38495.1|38509.6|38502.6|38467.1|38460.1|77
1714465200000|2024-04-30 08:20:00|38499.6|38492.6|38502.1|38495.1|38512.1|38505.1|38482.1|38475.1|37
1714465500000|2024-04-30 08:25:00|38504.6|38497.6|38532.1|38525.1|38532.1|38525.1|38497.1|38490.1|47
1714465800000|2024-04-30 08:30:00|38529.6|38522.6|38514.6|38507.6|38542.1|38535.1|38509.6|38502.6|76
1714466100000|2024-04-30 08:35:00|38512.1|38505.1|38524.6|38517.6|38537.1|38530.1|38512.1|38505.1|43
1714466400000|2024-04-30 08:40:00|38527.1|38520.1|38527.1|38520.1|38539.6|38532.6|38512.1|38505.1|154
1714466700000|2024-04-30 08:45:00|38529.6|38522.6|38517.1|38510.1|38537.1|38530.1|38509.6|38502.6|54
1714467000000|2024-04-30 08:50:00|38514.6|38507.6|38484.6|38477.6|38517.1|38510.1|38482.1|38475.1|71
1714467300000|2024-04-30 08:55:00|38482.1|38475.1|38494.6|38487.6|38504.6|38497.6|38482.1|38475.1|34
1714467600000|2024-04-30 09:00:00|38497.1|38490.1|38502.1|38495.1|38507.1|38500.1|38477.1|38470.1|97
1714467900000|2024-04-30 09:05:00|38507.1|38500.1|38479.6|38472.6|38512.1|38505.1|38472.1|38465.1|115
1714468200000|2024-04-30 09:10:00|38482.1|38475.1|38484.6|38477.6|38487.1|38480.1|38467.1|38460.1|57
1714468500000|2024-04-30 09:15:00|38487.1|38480.1|38507.1|38500.1|38512.1|38505.1|38484.6|38477.6|29
1714468800000|2024-04-30 09:20:00|38504.6|38497.6|38527.1|38520.1|38532.1|38525.1|38504.6|38497.6|31
1714469100000|2024-04-30 09:25:00|38529.6|38522.6|38522.1|38515.1|38529.6|38522.6|38512.1|38505.1|9
1714469400000|2024-04-30 09:30:00|38519.6|38512.6|38524.6|38517.6|38547.1|38540.1|38512.1|38505.1|64
1714469700000|2024-04-30 09:35:00|38522.1|38515.1|38524.6|38517.6|38532.1|38525.1|38512.1|38505.1|91
1714470000000|2024-04-30 09:40:00|38522.1|38515.1|38519.6|38512.6|38529.6|38522.6|38512.1|38505.1|30
1714470300000|2024-04-30 09:45:00|38522.1|38515.1|38522.1|38515.1|38524.6|38517.6|38512.1|38505.1|20
1714470600000|2024-04-30 09:50:00|38519.6|38512.6|38494.6|38487.6|38522.1|38515.1|38492.1|38485.1|31
1714470900000|2024-04-30 09:55:00|38492.1|38485.1|38507.1|38500.1|38512.1|38505.1|38492.1|38485.1|28
1714471200000|2024-04-30 10:00:00|38504.6|38497.6|38497.1|38490.1|38507.1|38500.1|38477.1|38470.1|51
1714471500000|2024-04-30 10:05:00|38494.6|38487.6|38492.1|38485.1|38507.1|38500.1|38482.1|38475.1|32
1714471800000|2024-04-30 10:10:00|38489.6|38482.6|38492.1|38485.1|38497.1|38490.1|38482.1|38475.1|35
1714472100000|2024-04-30 10:15:00|38494.6|38487.6|38504.6|38497.6|38507.1|38500.1|38487.1|38480.1|24
1714472400000|2024-04-30 10:20:00|38507.1|38500.1|38494.6|38487.6|38517.1|38510.1|38492.1|38485.1|37
1714472700000|2024-04-30 10:25:00|38492.1|38485.1|38484.6|38477.6|38497.1|38490.1|38482.1|38475.1|40
1714473000000|2024-04-30 10:30:00|38487.1|38480.1|38479.6|38472.6|38502.1|38495.1|38479.6|38472.6|44
1714473300000|2024-04-30 10:35:00|38477.1|38470.1|38502.1|38495.1|38507.1|38500.1|38472.1|38465.1|34
1714473600000|2024-04-30 10:40:00|38499.6|38492.6|38497.1|38490.1|38507.1|38500.1|38492.1|38485.1|56
1714473900000|2024-04-30 10:45:00|38494.6|38487.6|38527.1|38520.1|38527.1|38520.1|38492.1|38485.1|61
1714474200000|2024-04-30 10:50:00|38532.1|38525.1|38529.6|38522.6|38544.6|38537.6|38527.1|38520.1|87
1714474500000|2024-04-30 10:55:00|38527.1|38520.1|38532.1|38525.1|38532.1|38525.1|38517.1|38510.1|16
1714474800000|2024-04-30 11:00:00|38527.1|38520.1|38497.1|38490.1|38529.6|38522.6|38497.1|38490.1|28
1714475100000|2024-04-30 11:05:00|38499.6|38492.6|38512.1|38505.1|38517.1|38510.1|38497.1|38490.1|40
1714475400000|2024-04-30 11:10:00|38509.6|38502.6|38517.1|38510.1|38524.6|38517.6|38509.6|38502.6|28
1714475700000|2024-04-30 11:15:00|38519.6|38512.6|38512.1|38505.1|38522.1|38515.1|38507.1|38500.1|27
1714476000000|2024-04-30 11:20:00|38509.6|38502.6|38502.1|38495.1|38512.1|38505.1|38492.1|38485.1|31
1714476300000|2024-04-30 11:25:00|38507.1|38500.1|38497.1|38490.1|38512.1|38505.1|38489.6|38482.6|16
1714476600000|2024-04-30 11:30:00|38499.6|38492.6|38497.1|38490.1|38504.6|38497.6|38487.1|38480.1|33
1714476900000|2024-04-30 11:35:00|38492.1|38485.1|38497.1|38490.1|38497.1|38490.1|38482.1|38475.1|43
1714477200000|2024-04-30 11:40:00|38494.6|38487.6|38502.1|38495.1|38502.1|38495.1|38487.1|38480.1|19
1714477500000|2024-04-30 11:45:00|38499.6|38492.6|38482.1|38475.1|38502.1|38495.1|38479.6|38472.6|22
1714477800000|2024-04-30 11:50:00|38484.6|38477.6|38482.1|38475.1|38484.6|38477.6|38472.1|38465.1|24
1714478100000|2024-04-30 11:55:00|38484.6|38477.6|38479.6|38472.6|38489.6|38482.6|38472.1|38465.1|25
1714478400000|2024-04-30 12:00:00|38482.1|38475.1|38477.1|38470.1|38507.1|38500.1|38472.1|38465.1|56
1714478700000|2024-04-30 12:05:00|38479.6|38472.6|38487.1|38480.1|38507.1|38500.1|38477.1|38470.1|35
1714479000000|2024-04-30 12:10:00|38489.6|38482.6|38497.1|38490.1|38502.1|38495.1|38449.6|38442.6|290
1714479300000|2024-04-30 12:15:00|38499.6|38492.6|38507.1|38500.1|38512.1|38505.1|38492.1|38485.1|44
1714479600000|2024-04-30 12:20:00|38509.6|38502.6|38512.1|38505.1|38524.6|38517.6|38502.1|38495.1|77
1714479900000|2024-04-30 12:25:00|38514.6|38507.6|38514.6|38507.6|38522.1|38515.1|38512.1|38505.1|46
1714480200000|2024-04-30 12:30:00|38454.6|38447.6|38417.1|38410.1|38472.1|38465.1|38389.6|38382.6|1015
1714480500000|2024-04-30 12:35:00|38419.6|38412.6|38404.6|38397.6|38439.6|38432.6|38402.1|38395.1|230
1714480800000|2024-04-30 12:40:00|38402.1|38395.1|38422.1|38415.1|38427.1|38420.1|38387.1|38380.1|251
1714481100000|2024-04-30 12:45:00|38419.6|38412.6|38427.1|38420.1|38437.1|38430.1|38407.1|38400.1|102
1714481400000|2024-04-30 12:50:00|38429.6|38422.6|38464.6|38457.6|38482.1|38475.1|38417.1|38410.1|101
1714481700000|2024-04-30 12:55:00|38467.1|38460.1|38429.6|38422.6|38467.1|38460.1|38422.1|38415.1|469
1714482000000|2024-04-30 13:00:00|38427.1|38420.1|38432.1|38425.1|38437.1|38430.1|38404.6|38397.6|249
1714482300000|2024-04-30 13:05:00|38429.6|38422.6|38429.6|38422.6|38459.6|38452.6|38427.1|38420.1|100
1714482600000|2024-04-30 13:10:00|38432.1|38425.1|38457.1|38450.1|38462.1|38455.1|38432.1|38425.1|69
1714482900000|2024-04-30 13:15:00|38459.6|38452.6|38472.1|38465.1|38477.1|38470.1|38457.1|38450.1|67
1714483200000|2024-04-30 13:20:00|38469.6|38462.6|38457.1|38450.1|38477.1|38470.1|38452.1|38445.1|152
1714483500000|2024-04-30 13:25:00|38454.6|38447.6|38469.6|38462.6|38482.1|38475.1|38454.6|38447.6|59
1714483800000|2024-04-30 13:30:00|38467.1|38460.1|38512.1|38505.1|38519.6|38512.6|38457.1|38450.1|385
1714484100000|2024-04-30 13:35:00|38509.6|38502.6|38519.6|38512.6|38547.1|38540.1|38509.6|38502.6|357
1714484400000|2024-04-30 13:40:00|38517.1|38510.1|38582.1|38575.1|38589.6|38582.6|38517.1|38510.1|305
1714484700000|2024-04-30 13:45:00|38584.6|38577.6|38547.1|38540.1|38589.6|38582.6|38534.6|38527.6|291
1714485000000|2024-04-30 13:50:00|38542.1|38535.1|38487.1|38480.1|38547.1|38540.1|38474.6|38467.6|480
1714485300000|2024-04-30 13:55:00|38492.1|38485.1|38492.1|38485.1|38517.1|38510.1|38484.6|38477.6|80
1714485600000|2024-04-30 14:00:00|38494.6|38487.6|38517.1|38510.1|38522.1|38515.1|38484.6|38477.6|321
1714485900000|2024-04-30 14:05:00|38519.6|38512.6|38527.1|38520.1|38557.1|38550.1|38509.6|38502.6|169
1714486200000|2024-04-30 14:10:00|38529.6|38522.6|38507.1|38500.1|38534.6|38527.6|38469.6|38462.6|178
1714486500000|2024-04-30 14:15:00|38504.6|38497.6|38522.1|38515.1|38547.1|38540.1|38499.6|38492.6|62
1714486800000|2024-04-30 14:20:00|38524.6|38517.6|38514.6|38507.6|38542.1|38535.1|38507.1|38500.1|66
1714487100000|2024-04-30 14:25:00|38517.1|38510.1|38464.6|38457.6|38527.1|38520.1|38464.6|38457.6|62
1714487400000|2024-04-30 14:30:00|38462.1|38455.1|38432.1|38425.1|38467.1|38460.1|38419.6|38412.6|227
1714487700000|2024-04-30 14:35:00|38429.6|38422.6|38437.1|38430.1|38442.1|38435.1|38419.6|38412.6|85
1714488000000|2024-04-30 14:40:00|38432.1|38425.1|38467.1|38460.1|38479.6|38472.6|38432.1|38425.1|202
1714488300000|2024-04-30 14:45:00|38462.1|38455.1|38472.1|38465.1|38484.6|38477.6|38457.1|38450.1|84
1714488600000|2024-04-30 14:50:00|38474.6|38467.6|38444.6|38437.6|38474.6|38467.6|38437.1|38430.1|112
1714488900000|2024-04-30 14:55:00|38442.1|38435.1|38422.1|38415.1|38447.1|38440.1|38422.1|38415.1|71
1714489200000|2024-04-30 15:00:00|38424.6|38417.6|38387.1|38380.1|38424.6|38417.6|38382.1|38375.1|347
1714489500000|2024-04-30 15:05:00|38384.6|38377.6|38327.1|38320.1|38402.1|38395.1|38319.6|38312.6|254
1714489800000|2024-04-30 15:10:00|38324.6|38317.6|38282.1|38275.1|38347.1|38340.1|38277.1|38270.1|368
1714490100000|2024-04-30 15:15:00|38279.6|38272.6|38317.1|38310.1|38332.1|38325.1|38277.1|38270.1|168
1714490400000|2024-04-30 15:20:00|38319.6|38312.6|38312.1|38305.1|38332.1|38325.1|38304.6|38297.6|191
1714490700000|2024-04-30 15:25:00|38317.1|38310.1|38332.1|38325.1|38332.1|38325.1|38309.6|38302.6|175
1714491000000|2024-04-30 15:30:00|38334.6|38327.6|38327.1|38320.1|38334.6|38327.6|38297.1|38290.1|194
1714491300000|2024-04-30 15:35:00|38332.1|38325.1|38352.1|38345.1|38357.1|38350.1|38332.1|38325.1|90
1714491600000|2024-04-30 15:40:00|38354.6|38347.6|38327.1|38320.1|38354.6|38347.6|38319.6|38312.6|33
1714491900000|2024-04-30 15:45:00|38324.6|38317.6|38317.1|38310.1|38334.6|38327.6|38297.1|38290.1|144
1714492200000|2024-04-30 15:50:00|38322.1|38315.1|38307.1|38300.1|38322.1|38315.1|38292.1|38285.1|73
1714492500000|2024-04-30 15:55:00|38309.6|38302.6|38347.1|38340.1|38349.6|38342.6|38309.6|38302.6|77
1714492800000|2024-04-30 16:00:00|38344.6|38337.6|38312.1|38305.1|38349.6|38342.6|38307.1|38300.1|50
1714493100000|2024-04-30 16:05:00|38309.6|38302.6|38304.6|38297.6|38314.6|38307.6|38297.1|38290.1|39
1714493400000|2024-04-30 16:10:00|38307.1|38300.1|38332.1|38325.1|38334.6|38327.6|38302.1|38295.1|72
1714493700000|2024-04-30 16:15:00|38327.1|38320.1|38327.1|38320.1|38337.1|38330.1|38304.6|38297.6|69
1714494000000|2024-04-30 16:20:00|38324.6|38317.6|38347.1|38340.1|38359.6|38352.6|38324.6|38317.6|36
1714494300000|2024-04-30 16:25:00|38344.6|38337.6|38347.1|38340.1|38364.6|38357.6|38337.1|38330.1|74
1714494600000|2024-04-30 16:30:00|38344.6|38337.6|38252.1|38245.1|38344.6|38337.6|38247.1|38240.1|115
1714494900000|2024-04-30 16:35:00|38254.6|38247.6|38264.6|38257.6|38289.6|38282.6|38252.1|38245.1|73
1714495200000|2024-04-30 16:40:00|38262.1|38255.1|38252.1|38245.1|38272.1|38265.1|38242.1|38235.1|82
1714495500000|2024-04-30 16:45:00|38247.1|38240.1|38224.6|38217.6|38247.1|38240.1|38219.6|38212.6|394
1714495800000|2024-04-30 16:50:00|38227.1|38220.1|38214.6|38207.6|38242.1|38235.1|38212.1|38205.1|216
1714496100000|2024-04-30 16:55:00|38212.1|38205.1|38237.1|38230.1|38242.1|38235.1|38207.1|38200.1|114
1714496400000|2024-04-30 17:00:00|38234.6|38227.6|38234.6|38227.6|38264.6|38257.6|38219.6|38212.6|97
1714496700000|2024-04-30 17:05:00|38232.1|38225.1|38239.6|38232.6|38257.1|38250.1|38222.1|38215.1|103
1714497000000|2024-04-30 17:10:00|38242.1|38235.1|38219.6|38212.6|38252.1|38245.1|38197.1|38190.1|340
1714497300000|2024-04-30 17:15:00|38217.1|38210.1|38222.1|38215.1|38232.1|38225.1|38207.1|38200.1|97
1714497600000|2024-04-30 17:20:00|38224.6|38217.6|38242.1|38235.1|38247.1|38240.1|38222.1|38215.1|58
1714497900000|2024-04-30 17:25:00|38239.6|38232.6|38237.1|38230.1|38257.1|38250.1|38234.6|38227.6|93
1714498200000|2024-04-30 17:30:00|38234.6|38227.6|38242.1|38235.1|38252.1|38245.1|38227.1|38220.1|34
1714498500000|2024-04-30 17:35:00|38239.6|38232.6|38257.1|38250.1|38262.1|38255.1|38237.1|38230.1|30
1714498800000|2024-04-30 17:40:00|38259.6|38252.6|38257.1|38250.1|38282.1|38275.1|38239.6|38232.6|53
1714499100000|2024-04-30 17:45:00|38254.6|38247.6|38272.1|38265.1|38274.6|38267.6|38254.6|38247.6|47
1714499400000|2024-04-30 17:50:00|38274.6|38267.6|38304.6|38297.6|38304.6|38297.6|38262.1|38255.1|172
1714499700000|2024-04-30 17:55:00|38307.1|38300.1|38309.6|38302.6|38314.6|38307.6|38297.1|38290.1|124
1714500000000|2024-04-30 18:00:00|38312.1|38305.1|38322.1|38315.1|38324.6|38317.6|38307.1|38300.1|58
1714500300000|2024-04-30 18:05:00|38317.1|38310.1|38299.6|38292.6|38317.1|38310.1|38292.1|38285.1|35
1714500600000|2024-04-30 18:10:00|38302.1|38295.1|38299.6|38292.6|38319.6|38312.6|38292.1|38285.1|46
1714500900000|2024-04-30 18:15:00|38302.1|38295.1|38302.1|38295.1|38312.1|38305.1|38292.1|38285.1|22
1714501200000|2024-04-30 18:20:00|38299.6|38292.6|38297.1|38290.1|38322.1|38315.1|38292.1|38285.1|68
1714501500000|2024-04-30 18:25:00|38299.6|38292.6|38247.1|38240.1|38307.1|38300.1|38242.1|38235.1|191
1714501800000|2024-04-30 18:30:00|38249.6|38242.6|38277.1|38270.1|38282.1|38275.1|38244.6|38237.6|15
1714502100000|2024-04-30 18:35:00|38274.6|38267.6|38287.1|38280.1|38292.1|38285.1|38267.1|38260.1|15
1714502400000|2024-04-30 18:40:00|38284.6|38277.6|38257.1|38250.1|38287.1|38280.1|38249.6|38242.6|9
1714502700000|2024-04-30 18:45:00|38259.6|38252.6|38237.1|38230.1|38267.1|38260.1|38232.1|38225.1|69
1714503000000|2024-04-30 18:50:00|38232.1|38225.1|38217.1|38210.1|38232.1|38225.1|38199.6|38192.6|114
1714503300000|2024-04-30 18:55:00|38214.6|38207.6|38227.1|38220.1|38237.1|38230.1|38207.1|38200.1|127
1714503600000|2024-04-30 19:00:00|38224.6|38217.6|38247.1|38240.1|38259.6|38252.6|38222.1|38215.1|39
1714503900000|2024-04-30 19:05:00|38249.6|38242.6|38257.1|38250.1|38267.1|38260.1|38247.1|38240.1|13
1714504200000|2024-04-30 19:10:00|38262.1|38255.1|38252.1|38245.1|38267.1|38260.1|38247.1|38240.1|27
1714504500000|2024-04-30 19:15:00|38257.1|38250.1|38227.1|38220.1|38257.1|38250.1|38222.1|38215.1|33
1714504800000|2024-04-30 19:20:00|38229.6|38222.6|38202.1|38195.1|38242.1|38235.1|38197.1|38190.1|71
1714505100000|2024-04-30 19:25:00|38204.6|38197.6|38222.1|38215.1|38227.1|38220.1|38202.1|38195.1|51
1714505400000|2024-04-30 19:30:00|38224.6|38217.6|38217.1|38210.1|38229.6|38222.6|38214.6|38207.6|73
1714505700000|2024-04-30 19:35:00|38222.1|38215.1|38202.1|38195.1|38227.1|38220.1|38197.1|38190.1|207
1714506000000|2024-04-30 19:40:00|38204.6|38197.6|38202.1|38195.1|38222.1|38215.1|38197.1|38190.1|56
1714506300000|2024-04-30 19:45:00|38199.6|38192.6|38227.1|38220.1|38232.1|38225.1|38197.1|38190.1|72
1714506600000|2024-04-30 19:50:00|38222.1|38215.1|38212.1|38205.1|38239.6|38232.6|38182.1|38175.1|838
1714506900000|2024-04-30 19:55:00|38214.6|38207.6|38162.1|38155.1|38214.6|38207.6|38137.1|38130.1|938
1714507200000|2024-04-30 20:00:00|38164.6|38157.6|38199.6|38192.6|38232.1|38225.1|38154.6|38147.6|302
1714507500000|2024-04-30 20:05:00|38197.1|38190.1|38174.6|38167.6|38214.6|38207.6|38154.6|38147.6|113
1714507800000|2024-04-30 20:10:00|38177.1|38170.1|38154.6|38147.6|38179.6|38172.6|38142.1|38135.1|62
1714508100000|2024-04-30 20:15:00|38157.1|38150.1|38124.6|38117.6|38157.1|38150.1|38109.6|38102.6|134
1714508400000|2024-04-30 20:20:00|38122.1|38115.1|38129.6|38122.6|38142.1|38135.1|38119.6|38112.6|50
1714508700000|2024-04-30 20:25:00|38127.1|38120.1|38114.6|38107.6|38137.1|38130.1|38114.6|38107.6|80
1714509000000|2024-04-30 20:30:00|38117.1|38110.1|38124.6|38117.6|38132.1|38125.1|38112.1|38105.1|24
1714509300000|2024-04-30 20:35:00|38122.1|38115.1|38127.1|38120.1|38132.1|38125.1|38122.1|38115.1|18
1714509600000|2024-04-30 20:40:00|38129.6|38122.6|38124.6|38117.6|38137.1|38130.1|38122.1|38115.1|29
1714509900000|2024-04-30 20:45:00|38127.1|38120.1|38112.1|38105.1|38132.1|38125.1|38109.6|38102.6|40
1714510200000|2024-04-30 20:50:00|38109.6|38102.6|38109.6|38102.6|38119.6|38112.6|38097.1|38090.1|110
1714510500000|2024-04-30 20:55:00|38107.1|38100.1|38106.1|38091.1|38114.6|38107.6|38092.1|38085.1|93
1714510800000|2024-04-30 21:00:00|38108.6|38093.6|38103.6|38088.6|38108.6|38093.6|38103.6|38088.6|3
1714511400000|2024-04-30 21:10:00|38101.1|38086.1|38107.3|38077.3|38108|38086.1|38096.1|38077.2|17224
1714511700000|2024-04-30 21:15:00|38107.7|38077.7|38110.6|38080.6|38111.2|38081.2|38107.7|38077.7|0
1714512000000|2024-04-30 21:20:00|38110.5|38080.5|38111|38081|38111.8|38081.8|38109.4|38079.4|0
1714512300000|2024-04-30 21:25:00|38109.9|38079.9|38109|38079|38110.7|38080.7|38107.8|38077.8|0
1714512600000|2024-04-30 21:30:00|38108.2|38078.2|38104.9|38074.9|38108.2|38078.2|38104.9|38074.9|0
1714512900000|2024-04-30 21:35:00|38105.1|38075.1|38100.9|38070.9|38105.1|38075.1|38100.5|38070.5|0
1714513200000|2024-04-30 21:40:00|38101|38071|38090.2|38060.2|38101|38071|38090.2|38060.2|0
1714513500000|2024-04-30 21:45:00|38088.5|38058.5|38069.9|38039.9|38089|38059|38068.9|38038.9|0
1714513800000|2024-04-30 21:50:00|38069.7|38039.7|38074.7|38044.7|38074.7|38044.7|38066|38036|0
1714514100000|2024-04-30 21:55:00|38073.7|38043.7|38072.2|38042.2|38074.6|38044.6|38067.6|38037.6|0
1714514400000|2024-04-30 22:00:00|38069|38039|38061.1|38046.1|38102|38076.1|38061.1|38037.6|31
1714514700000|2024-04-30 22:05:00|38056.1|38041.1|38043.6|38028.6|38061.1|38046.1|38031.1|38016.1|17
1714515000000|2024-04-30 22:10:00|38046.1|38031.1|38116.1|38101.1|38121.1|38106.1|38038.6|38023.6|74
1714515300000|2024-04-30 22:15:00|38118.6|38103.6|38118.6|38103.6|38118.6|38103.6|38116.1|38101.1|1
1714515600000|2024-04-30 22:20:00|38128.6|38113.6|38123.6|38108.6|38128.6|38113.6|38123.6|38108.6|3
1714515900000|2024-04-30 22:25:00|38126.1|38111.1|38133.6|38118.6|38136.1|38121.1|38123.6|38108.6|11
1714516200000|2024-04-30 22:30:00|38136.1|38121.1|38136.1|38121.1|38148.6|38133.6|38136.1|38121.1|8
1714516500000|2024-04-30 22:35:00|38138.6|38123.6|38118.6|38103.6|38138.6|38123.6|38116.1|38101.1|13
1714516800000|2024-04-30 22:40:00|38116.1|38101.1|38118.6|38103.6|38118.6|38103.6|38116.1|38101.1|1
1714517100000|2024-04-30 22:45:00|38108.6|38093.6|38098.6|38083.6|38108.6|38093.6|38096.1|38081.1|22
1714517400000|2024-04-30 22:50:00|38101.1|38086.1|38111.1|38096.1|38111.1|38096.1|38086.1|38071.1|24
1714517700000|2024-04-30 22:55:00|38106.1|38091.1|38098.6|38083.6|38111.1|38096.1|38098.6|38083.6|7
1714518000000|2024-04-30 23:00:00|38103.6|38088.6|38078.6|38063.6|38103.6|38088.6|38076.1|38061.1|26
1714518300000|2024-04-30 23:05:00|38081.1|38066.1|38091.1|38076.1|38096.1|38081.1|38078.6|38063.6|15
1714518600000|2024-04-30 23:10:00|38096.1|38081.1|38098.6|38083.6|38106.1|38091.1|38096.1|38081.1|6
1714518900000|2024-04-30 23:15:00|38096.1|38081.1|38088.6|38073.6|38101.1|38086.1|38086.1|38071.1|6
1714519200000|2024-04-30 23:20:00|38086.1|38071.1|38086.1|38071.1|38088.6|38073.6|38086.1|38071.1|1
1714519500000|2024-04-30 23:25:00|38088.6|38073.6|38083.6|38068.6|38088.6|38073.6|38083.6|38068.6|5
1714519800000|2024-04-30 23:30:00|38076.1|38061.1|38072.1|38065.1|38102.1|38095.1|38068.6|38053.6|12413
1714520100000|2024-04-30 23:35:00|38077.1|38070.1|38047.1|38040.1|38077.1|38070.1|38042.1|38035.1|78
1714520400000|2024-04-30 23:40:00|38052.1|38045.1|38072.1|38065.1|38092.1|38085.1|38042.1|38035.1|167
1714520700000|2024-04-30 23:45:00|38067.1|38060.1|38087.1|38080.1|38102.1|38095.1|38042.1|38035.1|218
1714521000000|2024-04-30 23:50:00|38089.6|38082.6|38059.6|38052.6|38094.6|38087.6|38052.1|38045.1|130
1714521300000|2024-04-30 23:55:00|38062.1|38055.1|38077.1|38070.1|38087.1|38080.1|38054.6|38047.6|165
1714521600000|2024-05-01 00:00:00|38087.1|38080.1|38157.1|38150.1|38159.6|38152.6|38077.1|38070.1|789
1714521900000|2024-05-01 00:05:00|38154.6|38147.6|38199.6|38192.6|38202.1|38195.1|38112.1|38105.1|375
1714522200000|2024-05-01 00:10:00|38202.1|38195.1|38274.6|38267.6|38287.1|38280.1|38169.6|38162.6|358
1714522500000|2024-05-01 00:15:00|38277.1|38270.1|38162.1|38155.1|38277.1|38270.1|38162.1|38155.1|591
1714522800000|2024-05-01 00:20:00|38164.6|38157.6|38197.1|38190.1|38217.1|38210.1|38162.1|38155.1|228
1714523100000|2024-05-01 00:25:00|38199.6|38192.6|38212.1|38205.1|38247.1|38240.1|38167.1|38160.1|181
1714523400000|2024-05-01 00:30:00|38214.6|38207.6|38214.6|38207.6|38224.6|38217.6|38172.1|38165.1|187
1714523700000|2024-05-01 00:35:00|38212.1|38205.1|38192.1|38185.1|38227.1|38220.1|38152.1|38145.1|162
1714524000000|2024-05-01 00:40:00|38189.6|38182.6|38137.1|38130.1|38189.6|38182.6|38129.6|38122.6|190
1714524300000|2024-05-01 00:45:00|38139.6|38132.6|38137.1|38130.1|38144.6|38137.6|38082.1|38075.1|265
1714524600000|2024-05-01 00:50:00|38139.6|38132.6|38147.1|38140.1|38177.1|38170.1|38129.6|38122.6|203
1714524900000|2024-05-01 00:55:00|38144.6|38137.6|38132.1|38125.1|38147.1|38140.1|38114.6|38107.6|174
1714525200000|2024-05-01 01:00:00|38134.6|38127.6|38124.6|38117.6|38142.1|38135.1|38104.6|38097.6|171
1714525500000|2024-05-01 01:05:00|38127.1|38120.1|38137.1|38130.1|38147.1|38140.1|38099.6|38092.6|142
1714525800000|2024-05-01 01:10:00|38139.6|38132.6|38087.1|38080.1|38142.1|38135.1|38082.1|38075.1|225
1714526100000|2024-05-01 01:15:00|38084.6|38077.6|38062.1|38055.1|38092.1|38085.1|38052.1|38045.1|174
1714526400000|2024-05-01 01:20:00|38064.6|38057.6|38082.1|38075.1|38089.6|38082.6|38039.6|38032.6|188
1714526700000|2024-05-01 01:25:00|38084.6|38077.6|38124.6|38117.6|38129.6|38122.6|38067.1|38060.1|179
1714527000000|2024-05-01 01:30:00|38122.1|38115.1|38147.1|38140.1|38159.6|38152.6|38122.1|38115.1|110
1714527300000|2024-05-01 01:35:00|38149.6|38142.6|38154.6|38147.6|38157.1|38150.1|38102.1|38095.1|131
1714527600000|2024-05-01 01:40:00|38157.1|38150.1|38177.1|38170.1|38187.1|38180.1|38154.6|38147.6|264
1714527900000|2024-05-01 01:45:00|38174.6|38167.6|38162.1|38155.1|38187.1|38180.1|38137.1|38130.1|154
1714528200000|2024-05-01 01:50:00|38159.6|38152.6|38157.1|38150.1|38177.1|38170.1|38152.1|38145.1|140
1714528500000|2024-05-01 01:55:00|38159.6|38152.6|38142.1|38135.1|38172.1|38165.1|38132.1|38125.1|137
1714528800000|2024-05-01 02:00:00|38144.6|38137.6|38102.1|38095.1|38152.1|38145.1|38102.1|38095.1|105
1714529100000|2024-05-01 02:05:00|38104.6|38097.6|38102.1|38095.1|38117.1|38110.1|38092.1|38085.1|96
1714529400000|2024-05-01 02:10:00|38104.6|38097.6|38122.3|38115.3|38129.6|38122.6|38097.1|38090.1|85
1714529700000|2024-05-01 02:15:00|38119.8|38112.8|38107.3|38100.3|38127.3|38120.3|38092.3|38085.3|72
1714530000000|2024-05-01 02:20:00|38109.8|38102.8|38124.8|38117.8|38127.3|38120.3|38092.3|38085.3|67
1714530300000|2024-05-01 02:25:00|38127.3|38120.3|38192.3|38185.3|38199.8|38192.8|38119.8|38112.8|120
1714530600000|2024-05-01 02:30:00|38194.8|38187.8|38207.3|38200.3|38209.8|38202.8|38184.8|38177.8|97
1714530900000|2024-05-01 02:35:00|38202.3|38195.3|38212.3|38205.3|38217.3|38210.3|38182.3|38175.3|67
1714531200000|2024-05-01 02:40:00|38214.8|38207.8|38207.3|38200.3|38222.3|38215.3|38202.3|38195.3|72
1714531500000|2024-05-01 02:45:00|38209.8|38202.8|38217.3|38210.3|38219.8|38212.8|38202.3|38195.3|42
1714531800000|2024-05-01 02:50:00|38219.8|38212.8|38217.3|38210.3|38232.3|38225.3|38217.3|38210.3|66
1714532100000|2024-05-01 02:55:00|38222.3|38215.3|38212.3|38205.3|38224.8|38217.8|38209.8|38202.8|72
1714532400000|2024-05-01 03:00:00|38214.8|38207.8|38242.3|38235.3|38247.3|38240.3|38212.3|38205.3|98
1714532700000|2024-05-01 03:05:00|38239.8|38232.8|38232.3|38225.3|38239.8|38232.8|38227.3|38220.3|59
1714533000000|2024-05-01 03:10:00|38234.8|38227.8|38232.3|38225.3|38239.8|38232.8|38229.8|38222.8|26
1714533300000|2024-05-01 03:15:00|38229.8|38222.8|38232.3|38225.3|38237.3|38230.3|38227.3|38220.3|60
1714533600000|2024-05-01 03:20:00|38234.8|38227.8|38242.3|38235.3|38247.3|38240.3|38234.8|38227.8|37
1714533900000|2024-05-01 03:25:00|38239.8|38232.8|38242.3|38235.3|38247.3|38240.3|38232.3|38225.3|65
1714534200000|2024-05-01 03:30:00|38244.8|38237.8|38322.3|38315.3|38347.3|38340.3|38244.8|38237.8|641
1714534500000|2024-05-01 03:35:00|38324.8|38317.8|38357.3|38350.3|38357.3|38350.3|38314.8|38307.8|141
1714534800000|2024-05-01 03:40:00|38362.3|38355.3|38384.8|38377.8|38399.8|38392.8|38362.3|38355.3|293
1714535100000|2024-05-01 03:45:00|38382.3|38375.3|38387.3|38380.3|38397.3|38390.3|38362.3|38355.3|163
1714535400000|2024-05-01 03:50:00|38389.8|38382.8|38409.8|38402.8|38414.8|38407.8|38382.3|38375.3|189
1714535700000|2024-05-01 03:55:00|38412.3|38405.3|38427.3|38420.3|38437.3|38430.3|38404.8|38397.8|145
1714536000000|2024-05-01 04:00:00|38424.8|38417.8|38412.3|38405.3|38447.3|38440.3|38407.3|38400.3|204
1714536300000|2024-05-01 04:05:00|38409.8|38402.8|38382.3|38375.3|38417.3|38410.3|38377.3|38370.3|159
1714536600000|2024-05-01 04:10:00|38379.8|38372.8|38367.3|38360.3|38379.8|38372.8|38359.8|38352.8|141
1714536900000|2024-05-01 04:15:00|38369.8|38362.8|38392.3|38385.3|38394.8|38387.8|38362.3|38355.3|56
1714537200000|2024-05-01 04:20:00|38389.8|38382.8|38369.8|38362.8|38394.8|38387.8|38362.3|38355.3|103
1714537500000|2024-05-01 04:25:00|38372.3|38365.3|38362.3|38355.3|38377.3|38370.3|38347.3|38340.3|79
1714537800000|2024-05-01 04:30:00|38364.8|38357.8|38382.3|38375.3|38387.3|38380.3|38362.3|38355.3|65
1714538100000|2024-05-01 04:35:00|38377.3|38370.3|38392.3|38385.3|38399.8|38392.8|38372.3|38365.3|59
1714538400000|2024-05-01 04:40:00|38394.8|38387.8|38377.3|38370.3|38397.3|38390.3|38372.3|38365.3|84
1714538700000|2024-05-01 04:45:00|38382.3|38375.3|38347.3|38340.3|38384.8|38377.8|38342.3|38335.3|114
1714539000000|2024-05-01 04:50:00|38349.8|38342.8|38352.3|38345.3|38382.3|38375.3|38349.8|38342.8|61
1714539300000|2024-05-01 04:55:00|38354.8|38347.8|38359.8|38352.8|38369.8|38362.8|38352.3|38345.3|46
1714539600000|2024-05-01 05:00:00|38362.3|38355.3|38367.3|38360.3|38382.3|38375.3|38352.3|38345.3|67
1714539900000|2024-05-01 05:05:00|38364.8|38357.8|38352.3|38345.3|38372.3|38365.3|38352.3|38345.3|76
1714540200000|2024-05-01 05:10:00|38354.8|38347.8|38362.3|38355.3|38367.3|38360.3|38352.3|38345.3|68
1714540500000|2024-05-01 05:15:00|38364.8|38357.8|38364.8|38357.8|38377.3|38370.3|38349.8|38342.8|84
1714540800000|2024-05-01 05:20:00|38367.3|38360.3|38369.8|38362.8|38377.3|38370.3|38352.3|38345.3|61
1714541100000|2024-05-01 05:25:00|38367.3|38360.3|38324.8|38317.8|38369.8|38362.8|38322.3|38315.3|102
1714541400000|2024-05-01 05:30:00|38327.3|38320.3|38297.3|38290.3|38329.8|38322.8|38287.3|38280.3|275
1714541700000|2024-05-01 05:35:00|38299.8|38292.8|38277.3|38270.3|38304.8|38297.8|38272.3|38265.3|163
1714542000000|2024-05-01 05:40:00|38274.8|38267.8|38277.3|38270.3|38287.3|38280.3|38262.3|38255.3|242
1714542300000|2024-05-01 05:45:00|38274.8|38267.8|38302.3|38295.3|38309.8|38302.8|38264.8|38257.8|267
1714542600000|2024-05-01 05:50:00|38304.8|38297.8|38304.8|38297.8|38312.3|38305.3|38274.8|38267.8|195
1714542900000|2024-05-01 05:55:00|38307.3|38300.3|38254.8|38247.8|38312.3|38305.3|38249.8|38242.8|425
1714543200000|2024-05-01 06:00:00|38257.3|38250.3|38197.3|38190.3|38302.3|38295.3|38192.3|38185.3|1856
1714543500000|2024-05-01 06:05:00|38199.8|38192.8|38197.3|38190.3|38214.8|38207.8|38179.8|38172.8|510
1714543800000|2024-05-01 06:10:00|38199.8|38192.8|38212.3|38205.3|38219.8|38212.8|38197.3|38190.3|175
1714544100000|2024-05-01 06:15:00|38207.3|38200.3|38202.3|38195.3|38212.3|38205.3|38194.8|38187.8|103
1714544400000|2024-05-01 06:20:00|38199.8|38192.8|38192.3|38185.3|38199.8|38192.8|38187.3|38180.3|59
1714544700000|2024-05-01 06:25:00|38187.3|38180.3|38189.8|38182.8|38192.3|38185.3|38182.3|38175.3|23
1714545000000|2024-05-01 06:30:00|38187.3|38180.3|38192.3|38185.3|38192.3|38185.3|38179.8|38172.8|18
1714545300000|2024-05-01 06:35:00|38189.8|38182.8|38189.8|38182.8|38189.8|38182.8|38182.3|38175.3|14
1714545600000|2024-05-01 06:40:00|38192.3|38185.3|38189.8|38182.8|38194.8|38187.8|38187.3|38180.3|3
1714545900000|2024-05-01 06:45:00|38192.3|38185.3|38187.3|38180.3|38194.8|38187.8|38187.3|38180.3|28
1714546200000|2024-05-01 06:50:00|38182.3|38175.3|38187.3|38180.3|38187.3|38180.3|38177.3|38170.3|10
1714546500000|2024-05-01 06:55:00|38192.3|38185.3|38207.3|38200.3|38207.3|38200.3|38179.8|38172.8|74
1714546800000|2024-05-01 07:00:00|38204.8|38197.8|38204.8|38197.8|38207.3|38200.3|38202.3|38195.3|22
1714547100000|2024-05-01 07:05:00|38207.3|38200.3|38207.3|38200.3|38207.3|38200.3|38192.3|38185.3|29
1714547400000|2024-05-01 07:10:00|38212.3|38205.3|38207.3|38200.3|38212.3|38205.3|38197.3|38190.3|22
1714547700000|2024-05-01 07:15:00|38204.8|38197.8|38207.3|38200.3|38207.3|38200.3|38197.3|38190.3|18
1714548000000|2024-05-01 07:20:00|38204.8|38197.8|38212.3|38205.3|38227.3|38220.3|38204.8|38197.8|108
1714548300000|2024-05-01 07:25:00|38214.8|38207.8|38207.3|38200.3|38214.8|38207.8|38202.3|38195.3|52
1714548600000|2024-05-01 07:30:00|38202.3|38195.3|38189.8|38182.8|38207.3|38200.3|38167.3|38160.3|119
1714548900000|2024-05-01 07:35:00|38192.3|38185.3|38177.3|38170.3|38192.3|38185.3|38177.3|38170.3|7
1714549200000|2024-05-01 07:40:00|38174.8|38167.8|38182.3|38175.3|38189.8|38182.8|38172.3|38165.3|18
1714549500000|2024-05-01 07:45:00|38179.8|38172.8|38144.8|38137.8|38182.3|38175.3|38144.8|38137.8|89
1714549800000|2024-05-01 07:50:00|38142.3|38135.3|38127.3|38120.3|38147.3|38140.3|38112.3|38105.3|140
1714550100000|2024-05-01 07:55:00|38124.8|38117.8|38132.3|38125.3|38144.8|38137.8|38117.3|38110.3|38
1714550400000|2024-05-01 08:00:00|38129.8|38122.8|38152.3|38145.3|38152.3|38145.3|38127.3|38120.3|37
1714550700000|2024-05-01 08:05:00|38157.3|38150.3|38152.3|38145.3|38177.3|38170.3|38144.8|38137.8|159
1714551000000|2024-05-01 08:10:00|38147.3|38140.3|38167.3|38160.3|38167.3|38160.3|38142.3|38135.3|80
1714551300000|2024-05-01 08:15:00|38164.8|38157.8|38139.8|38132.8|38169.8|38162.8|38139.8|38132.8|24
1714551600000|2024-05-01 08:20:00|38137.3|38130.3|38187.3|38180.3|38187.3|38180.3|38137.3|38130.3|32
1714551900000|2024-05-01 08:25:00|38184.8|38177.8|38172.3|38165.3|38192.3|38185.3|38167.3|38160.3|33
1714552200000|2024-05-01 08:30:00|38174.8|38167.8|38187.3|38180.3|38189.8|38182.8|38172.3|38165.3|17
1714552500000|2024-05-01 08:35:00|38192.3|38185.3|38192.3|38185.3|38202.3|38195.3|38187.3|38180.3|32
1714552800000|2024-05-01 08:40:00|38187.3|38180.3|38167.3|38160.3|38187.3|38180.3|38159.8|38152.8|105
1714553100000|2024-05-01 08:45:00|38169.8|38162.8|38172.3|38165.3|38177.3|38170.3|38159.8|38152.8|21
1714553400000|2024-05-01 08:50:00|38169.8|38162.8|38177.3|38170.3|38177.3|38170.3|38159.8|38152.8|66
1714553700000|2024-05-01 08:55:00|38174.8|38167.8|38192.3|38185.3|38197.3|38190.3|38172.3|38165.3|22
1714554000000|2024-05-01 09:00:00|38187.3|38180.3|38167.3|38160.3|38192.3|38185.3|38167.3|38160.3|20
1714554300000|2024-05-01 09:05:00|38164.8|38157.8|38124.8|38117.8|38169.8|38162.8|38122.3|38115.3|77
1714554600000|2024-05-01 09:10:00|38122.3|38115.3|38132.3|38125.3|38134.8|38127.8|38112.3|38105.3|33
1714554900000|2024-05-01 09:15:00|38129.8|38122.8|38142.3|38135.3|38147.3|38140.3|38129.8|38122.8|31
1714555200000|2024-05-01 09:20:00|38137.3|38130.3|38134.8|38127.8|38137.3|38130.3|38122.3|38115.3|19
1714555500000|2024-05-01 09:25:00|38132.3|38125.3|38129.8|38122.8|38142.3|38135.3|38127.3|38120.3|8
1714555800000|2024-05-01 09:30:00|38132.3|38125.3|38117.3|38110.3|38137.3|38130.3|38112.3|38105.3|22
1714556100000|2024-05-01 09:35:00|38114.8|38107.8|38122.3|38115.3|38127.3|38120.3|38112.3|38105.3|17
1714556400000|2024-05-01 09:40:00|38119.8|38112.8|38119.8|38112.8|38132.3|38125.3|38117.3|38110.3|13
1714556700000|2024-05-01 09:45:00|38122.3|38115.3|38137.3|38130.3|38139.8|38132.8|38119.8|38112.8|14
1714557000000|2024-05-01 09:50:00|38134.8|38127.8|38132.3|38125.3|38137.3|38130.3|38127.3|38120.3|27
1714557300000|2024-05-01 09:55:00|38134.8|38127.8|38122.3|38115.3|38137.3|38130.3|38119.8|38112.8|12
1714557600000|2024-05-01 10:00:00|38119.8|38112.8|38114.8|38107.8|38119.8|38112.8|38109.8|38102.8|28
1714557900000|2024-05-01 10:05:00|38114.8|38107.8|38102.3|38095.3|38119.8|38112.8|38097.3|38090.3|103
1714558200000|2024-05-01 10:10:00|38104.8|38097.8|38084.8|38077.8|38104.8|38097.8|38084.8|38077.8|36
1714558500000|2024-05-01 10:15:00|38082.3|38075.3|38107.3|38100.3|38112.3|38105.3|38082.3|38075.3|26
1714558800000|2024-05-01 10:20:00|38109.8|38102.8|38097.3|38090.3|38114.8|38107.8|38092.3|38085.3|116
1714559100000|2024-05-01 10:25:00|38094.8|38087.8|38092.3|38085.3|38102.3|38095.3|38087.3|38080.3|25
1714559400000|2024-05-01 10:30:00|38094.8|38087.8|38092.3|38085.3|38099.8|38092.8|38072.3|38065.3|29
1714559700000|2024-05-01 10:35:00|38089.8|38082.8|38112.3|38105.3|38112.3|38105.3|38087.3|38080.3|39
1714560000000|2024-05-01 10:40:00|38109.8|38102.8|38124.8|38117.8|38127.3|38120.3|38107.3|38100.3|58
1714560300000|2024-05-01 10:45:00|38122.3|38115.3|38137.3|38130.3|38142.3|38135.3|38122.3|38115.3|471
1714560600000|2024-05-01 10:50:00|38139.8|38132.8|38149.8|38142.8|38157.3|38150.3|38137.3|38130.3|95
1714560900000|2024-05-01 10:55:00|38152.3|38145.3|38152.3|38145.3|38162.3|38155.3|38149.8|38142.8|24
1714561200000|2024-05-01 11:00:00|38149.8|38142.8|38142.3|38135.3|38154.8|38147.8|38132.3|38125.3|590
1714561500000|2024-05-01 11:05:00|38147.3|38140.3|38137.3|38130.3|38154.8|38147.8|38132.3|38125.3|416
1714561800000|2024-05-01 11:10:00|38139.8|38132.8|38142.3|38135.3|38147.3|38140.3|38132.3|38125.3|240
1714562100000|2024-05-01 11:15:00|38147.3|38140.3|38152.3|38145.3|38157.3|38150.3|38144.8|38137.8|77
1714562400000|2024-05-01 11:20:00|38154.8|38147.8|38157.3|38150.3|38167.3|38160.3|38149.8|38142.8|87
1714562700000|2024-05-01 11:25:00|38162.3|38155.3|38147.3|38140.3|38162.3|38155.3|38142.3|38135.3|15
1714563000000|2024-05-01 11:30:00|38149.8|38142.8|38147.3|38140.3|38159.8|38152.8|38147.3|38140.3|342
1714563300000|2024-05-01 11:35:00|38149.8|38142.8|38144.8|38137.8|38152.3|38145.3|38142.3|38135.3|20
1714563600000|2024-05-01 11:40:00|38147.3|38140.3|38142.3|38135.3|38152.3|38145.3|38132.3|38125.3|6
1714563900000|2024-05-01 11:45:00|38137.3|38130.3|38137.3|38130.3|38144.8|38137.8|38134.8|38127.8|30
1714564200000|2024-05-01 11:50:00|38134.8|38127.8|38107.3|38100.3|38137.3|38130.3|38107.3|38100.3|19
1714564500000|2024-05-01 11:55:00|38109.8|38102.8|38124.8|38117.8|38127.3|38120.3|38104.8|38097.8|27
1714564800000|2024-05-01 12:00:00|38127.3|38120.3|38137.3|38130.3|38142.3|38135.3|38119.8|38112.8|27
1714565100000|2024-05-01 12:05:00|38134.8|38127.8|38137.3|38130.3|38139.8|38132.8|38127.3|38120.3|14
1714565400000|2024-05-01 12:10:00|38139.8|38132.8|38142.3|38135.3|38152.3|38145.3|38139.8|38132.8|24
1714565700000|2024-05-01 12:15:00|38147.3|38140.3|38152.3|38145.3|38157.3|38150.3|38124.8|38117.8|50
1714566000000|2024-05-01 12:20:00|38154.8|38147.8|38142.3|38135.3|38162.3|38155.3|38139.8|38132.8|50
1714566300000|2024-05-01 12:25:00|38144.8|38137.8|38144.8|38137.8|38167.3|38160.3|38142.3|38135.3|35
1714566600000|2024-05-01 12:30:00|38147.3|38140.3|38162.3|38155.3|38192.3|38185.3|38142.3|38135.3|110
1714566900000|2024-05-01 12:35:00|38159.8|38152.8|38194.8|38187.8|38202.3|38195.3|38157.3|38150.3|47
1714567200000|2024-05-01 12:40:00|38192.3|38185.3|38192.3|38185.3|38197.3|38190.3|38172.3|38165.3|55
1714567500000|2024-05-01 12:45:00|38189.8|38182.8|38184.8|38177.8|38197.3|38190.3|38182.3|38175.3|27
1714567800000|2024-05-01 12:50:00|38187.3|38180.3|38177.3|38170.3|38187.3|38180.3|38172.3|38165.3|18
1714568100000|2024-05-01 12:55:00|38179.8|38172.8|38182.3|38175.3|38192.3|38185.3|38172.3|38165.3|42
1714568400000|2024-05-01 13:00:00|38179.8|38172.8|38187.3|38180.3|38197.3|38190.3|38179.8|38172.8|14
1714568700000|2024-05-01 13:05:00|38189.8|38182.8|38194.8|38187.8|38202.3|38195.3|38182.3|38175.3|18
1714569000000|2024-05-01 13:10:00|38192.3|38185.3|38222.3|38215.3|38229.8|38222.8|38192.3|38185.3|37
1714569300000|2024-05-01 13:15:00|38219.8|38212.8|38237.3|38230.3|38242.3|38235.3|38217.3|38210.3|76
1714569600000|2024-05-01 13:20:00|38234.8|38227.8|38227.3|38220.3|38242.3|38235.3|38222.3|38215.3|85
1714569900000|2024-05-01 13:25:00|38224.8|38217.8|38217.3|38210.3|38237.3|38230.3|38212.3|38205.3|35
1714570200000|2024-05-01 13:30:00|38219.8|38212.8|38227.3|38220.3|38234.8|38227.8|38207.3|38200.3|124
1714570500000|2024-05-01 13:35:00|38224.8|38217.8|38172.3|38165.3|38232.3|38225.3|38159.8|38152.8|145
1714570800000|2024-05-01 13:40:00|38169.8|38162.8|38132.3|38125.3|38169.8|38162.8|38129.8|38122.8|148
1714571100000|2024-05-01 13:45:00|38134.8|38127.8|38134.8|38127.8|38147.3|38140.3|38112.3|38105.3|52
1714571400000|2024-05-01 13:50:00|38137.3|38130.3|38144.8|38137.8|38167.3|38160.3|38132.3|38125.3|83
1714571700000|2024-05-01 13:55:00|38147.3|38140.3|38144.8|38137.8|38157.3|38150.3|38132.3|38125.3|69
1714572000000|2024-05-01 14:00:00|38147.3|38140.3|38102.3|38095.3|38154.8|38147.8|38097.3|38090.3|244
1714572300000|2024-05-01 14:05:00|38104.8|38097.8|38107.3|38100.3|38129.8|38122.8|38094.8|38087.8|144
1714572600000|2024-05-01 14:10:00|38104.8|38097.8|38087.3|38080.3|38112.3|38105.3|38039.8|38032.8|149
1714572900000|2024-05-01 14:15:00|38084.8|38077.8|38084.8|38077.8|38104.8|38097.8|38062.3|38055.3|190
1714573200000|2024-05-01 14:20:00|38087.3|38080.3|38092.3|38085.3|38102.3|38095.3|38069.8|38062.8|122
1714573500000|2024-05-01 14:25:00|38089.8|38082.8|38132.3|38125.3|38147.3|38140.3|38089.8|38082.8|135
1714573800000|2024-05-01 14:30:00|38134.8|38127.8|38117.3|38110.3|38147.3|38140.3|38099.8|38092.8|74
1714574100000|2024-05-01 14:35:00|38122.3|38115.3|38114.8|38107.8|38134.8|38127.8|38102.3|38095.3|49
1714574400000|2024-05-01 14:40:00|38112.3|38105.3|38109.8|38102.8|38112.3|38105.3|38079.8|38072.8|55
1714574700000|2024-05-01 14:45:00|38112.3|38105.3|38114.8|38107.8|38127.3|38120.3|38112.3|38105.3|255
1714575000000|2024-05-01 14:50:00|38112.3|38105.3|38097.3|38090.3|38127.3|38120.3|38094.8|38087.8|288
1714575300000|2024-05-01 14:55:00|38099.8|38092.8|38107.3|38100.3|38132.3|38125.3|38082.3|38075.3|323
1714575600000|2024-05-01 15:00:00|38104.8|38097.8|38102.3|38095.3|38112.3|38105.3|38084.8|38077.8|369
1714575900000|2024-05-01 15:05:00|38104.8|38097.8|38039.8|38032.8|38112.3|38105.3|38037.3|38030.3|420
1714576200000|2024-05-01 15:10:00|38042.3|38035.3|38044.8|38037.8|38057.3|38050.3|38029.8|38022.8|59
1714576500000|2024-05-01 15:15:00|38047.3|38040.3|38012.3|38005.3|38047.3|38040.3|37984.8|37977.8|90
1714576800000|2024-05-01 15:20:00|38017.3|38010.3|38042.3|38035.3|38062.3|38055.3|38014.8|38007.8|99
1714577100000|2024-05-01 15:25:00|38044.8|38037.8|38064.8|38057.8|38074.8|38067.8|38037.3|38030.3|62
1714577400000|2024-05-01 15:30:00|38067.3|38060.3|38084.8|38077.8|38087.3|38080.3|38047.3|38040.3|56
1714577700000|2024-05-01 15:35:00|38087.3|38080.3|38099.8|38092.8|38099.8|38092.8|38077.3|38070.3|41
1714578000000|2024-05-01 15:40:00|38102.3|38095.3|38117.3|38110.3|38119.8|38112.8|38099.8|38092.8|27
1714578300000|2024-05-01 15:45:00|38112.3|38105.3|38082.3|38075.3|38119.8|38112.8|38079.8|38072.8|63
1714578600000|2024-05-01 15:50:00|38079.8|38072.8|38032.3|38025.3|38087.3|38080.3|38029.8|38022.8|85
1714578900000|2024-05-01 15:55:00|38034.8|38027.8|38012.3|38005.3|38042.3|38035.3|38007.3|38000.3|34
1714579200000|2024-05-01 16:00:00|38009.8|38002.8|38017.3|38010.3|38019.8|38012.8|37982.3|37975.3|50
1714579500000|2024-05-01 16:05:00|38019.8|38012.8|38002.3|37995.3|38024.8|38017.8|37987.3|37980.3|205
1714579800000|2024-05-01 16:10:00|38004.8|37997.8|38047.3|38040.3|38054.8|38047.8|38004.8|37997.8|36
1714580100000|2024-05-01 16:15:00|38049.8|38042.8|38042.3|38035.3|38052.3|38045.3|38032.3|38025.3|56
1714580400000|2024-05-01 16:20:00|38044.8|38037.8|38042.3|38035.3|38054.8|38047.8|38032.3|38025.3|17
1714580700000|2024-05-01 16:25:00|38044.8|38037.8|38052.3|38045.3|38057.3|38050.3|38032.3|38025.3|51
1714581000000|2024-05-01 16:30:00|38049.8|38042.8|38017.3|38010.3|38049.8|38042.8|38012.3|38005.3|74
1714581300000|2024-05-01 16:35:00|38014.8|38007.8|38027.3|38020.3|38034.8|38027.8|38012.3|38005.3|184
1714581600000|2024-05-01 16:40:00|38022.3|38015.3|38022.3|38015.3|38039.8|38032.8|38017.3|38010.3|146
1714581900000|2024-05-01 16:45:00|38027.3|38020.3|38019.8|38012.8|38039.8|38032.8|38007.3|38000.3|149
1714582200000|2024-05-01 16:50:00|38022.3|38015.3|38017.3|38010.3|38022.3|38015.3|37987.3|37980.3|139
1714582500000|2024-05-01 16:55:00|38014.8|38007.8|37992.3|37985.3|38019.8|38012.8|37984.8|37977.8|115
1714582800000|2024-05-01 17:00:00|37994.8|37987.8|37984.8|37977.8|38012.3|38005.3|37982.3|37975.3|284
1714583100000|2024-05-01 17:05:00|37987.3|37980.3|37984.8|37977.8|37997.3|37990.3|37967.3|37960.3|116
1714583400000|2024-05-01 17:10:00|37982.3|37975.3|37954.8|37947.8|37997.3|37990.3|37952.3|37945.3|125
1714583700000|2024-05-01 17:15:00|37957.3|37950.3|37952.3|37945.3|37967.3|37960.3|37947.3|37940.3|110
1714584000000|2024-05-01 17:20:00|37954.8|37947.8|37967.3|37960.3|37977.3|37970.3|37942.3|37935.3|542
1714584300000|2024-05-01 17:25:00|37964.8|37957.8|37967.3|37960.3|37984.8|37977.8|37947.3|37940.3|132
1714584600000|2024-05-01 17:30:00|37969.8|37962.8|37989.8|37982.8|37992.3|37985.3|37957.3|37950.3|117
1714584900000|2024-05-01 17:35:00|37992.3|37985.3|38007.3|38000.3|38029.8|38022.8|37989.8|37982.8|131
1714585200000|2024-05-01 17:40:00|38009.8|38002.8|37997.3|37990.3|38017.3|38010.3|37982.3|37975.3|145
1714585500000|2024-05-01 17:45:00|37994.8|37987.8|38017.3|38010.3|38027.3|38020.3|37987.3|37980.3|34
1714585800000|2024-05-01 17:50:00|38014.8|38007.8|38014.8|38007.8|38017.3|38010.3|37987.3|37980.3|97
1714586100000|2024-05-01 17:55:00|38017.3|38010.3|38019.8|38012.8|38027.3|38020.3|37994.8|37987.8|260
1714586400000|2024-05-01 18:00:00|38022.3|38015.3|38079.8|38072.8|38084.8|38077.8|37997.3|37990.3|261
1714586700000|2024-05-01 18:05:00|38082.3|38075.3|38057.3|38050.3|38097.3|38090.3|38027.3|38020.3|307
1714587000000|2024-05-01 18:10:00|38054.8|38047.8|38072.3|38065.3|38074.8|38067.8|38014.8|38007.8|104
1714587300000|2024-05-01 18:15:00|38074.8|38067.8|38074.8|38067.8|38097.3|38090.3|38054.8|38047.8|139
1714587600000|2024-05-01 18:20:00|38072.3|38065.3|38079.8|38072.8|38087.3|38080.3|38047.3|38040.3|56
1714587900000|2024-05-01 18:25:00|38077.3|38070.3|38182.3|38175.3|38187.3|38180.3|38077.3|38070.3|332
1714588200000|2024-05-01 18:30:00|38184.8|38177.8|38149.8|38142.8|38187.3|38180.3|38052.3|38045.3|604
1714588500000|2024-05-01 18:35:00|38147.3|38140.3|38182.3|38175.3|38187.3|38180.3|38042.3|38035.3|505
1714588800000|2024-05-01 18:40:00|38179.8|38172.8|38372.3|38365.3|38372.3|38365.3|38162.3|38155.3|732
1714589100000|2024-05-01 18:45:00|38369.8|38362.8|38359.8|38352.8|38377.3|38370.3|38287.3|38280.3|486
1714589400000|2024-05-01 18:50:00|38362.3|38355.3|38444.8|38437.8|38452.3|38445.3|38362.3|38355.3|420
1714589700000|2024-05-01 18:55:00|38447.3|38440.3|38447.3|38440.3|38467.3|38460.3|38409.8|38402.8|355
1714590000000|2024-05-01 19:00:00|38449.8|38442.8|38419.8|38412.8|38499.8|38492.8|38419.8|38412.8|346
1714590300000|2024-05-01 19:05:00|38422.3|38415.3|38454.8|38447.8|38467.3|38460.3|38392.3|38385.3|395
1714590600000|2024-05-01 19:10:00|38457.3|38450.3|38452.3|38445.3|38467.3|38460.3|38407.3|38400.3|233
1714590900000|2024-05-01 19:15:00|38449.8|38442.8|38427.3|38420.3|38467.3|38460.3|38419.8|38412.8|264
1714591200000|2024-05-01 19:20:00|38424.8|38417.8|38444.8|38437.8|38447.3|38440.3|38352.3|38345.3|412
1714591500000|2024-05-01 19:25:00|38442.3|38435.3|38407.3|38400.3|38467.3|38460.3|38394.8|38387.8|164
1714591800000|2024-05-01 19:30:00|38404.8|38397.8|38324.8|38317.8|38407.3|38400.3|38302.3|38295.3|566
1714592100000|2024-05-01 19:35:00|38327.3|38320.3|38207.3|38200.3|38327.3|38320.3|38164.8|38157.8|394
1714592400000|2024-05-01 19:40:00|38209.8|38202.8|38204.8|38197.8|38267.3|38260.3|38169.8|38162.8|500
1714592700000|2024-05-01 19:45:00|38202.3|38195.3|38194.8|38187.8|38232.3|38225.3|38162.3|38155.3|342
1714593000000|2024-05-01 19:50:00|38192.3|38185.3|38022.3|38015.3|38192.3|38185.3|38017.3|38010.3|675
1714593300000|2024-05-01 19:55:00|38029.8|38022.8|37962.3|37955.3|38037.3|38030.3|37954.8|37947.8|759
1714593600000|2024-05-01 20:00:00|37964.8|37957.8|37954.8|37947.8|37989.8|37982.8|37939.8|37932.8|170
1714593900000|2024-05-01 20:05:00|37952.3|37945.3|37994.8|37987.8|38004.8|37997.8|37952.3|37945.3|243
1714594200000|2024-05-01 20:10:00|37992.3|37985.3|37842.3|37835.3|37994.8|37987.8|37832.3|37825.3|396
1714594500000|2024-05-01 20:15:00|37844.8|37837.8|37859.8|37852.8|37889.8|37882.8|37814.8|37807.8|350
1714594800000|2024-05-01 20:20:00|37862.3|37855.3|37844.8|37837.8|37872.3|37865.3|37834.8|37827.8|188
1714595100000|2024-05-01 20:25:00|37847.3|37840.3|37829.8|37822.8|37854.8|37847.8|37812.3|37805.3|156
1714595400000|2024-05-01 20:30:00|37824.8|37817.8|37814.8|37807.8|37829.8|37822.8|37789.8|37782.8|118
1714595700000|2024-05-01 20:35:00|37812.3|37805.3|37759.8|37752.8|37812.3|37805.3|37752.3|37745.3|219
1714596000000|2024-05-01 20:40:00|37769.8|37762.8|37799.8|37792.8|37814.8|37807.8|37769.8|37762.8|184
1714596300000|2024-05-01 20:45:00|37794.8|37787.8|37774.8|37767.8|37812.3|37805.3|37764.8|37757.8|241
1714596600000|2024-05-01 20:50:00|37777.3|37770.3|37849.8|37842.8|37859.8|37852.8|37774.8|37767.8|122
1714596900000|2024-05-01 20:55:00|37852.3|37845.3|37838.8|37823.8|37852.3|37845.3|37814.8|37807.8|69
1714597200000|2024-05-01 21:00:00|37843.8|37828.8|37846.3|37831.3|37853.8|37838.8|37831.3|37816.3|7
1714597500000|2024-05-01 21:05:00|37843.8|37828.8|37853.8|37838.8|37856.3|37841.3|37843.8|37828.8|5
1714597800000|2024-05-01 21:10:00|37856.3|37841.3|37863.6|37833.6|37863.6|37841.3|37853.8|37833.6|16073
1714598100000|2024-05-01 21:15:00|37863.7|37833.7|37864.4|37834.4|37864.8|37834.8|37863.1|37833.1|0
1714598400000|2024-05-01 21:20:00|37867.9|37837.9|37868.1|37838.1|37868.1|37838.1|37865.3|37835.3|0
1714598700000|2024-05-01 21:25:00|37867.7|37837.7|37873.2|37843.2|37875.4|37845.4|37867.6|37837.6|0
1714599000000|2024-05-01 21:30:00|37873.3|37843.3|37874.7|37844.7|37874.8|37844.8|37873.3|37843.3|0
1714599300000|2024-05-01 21:35:00|37874.8|37844.8|37872.4|37842.4|37875.2|37845.2|37871.6|37841.6|0
1714599600000|2024-05-01 21:40:00|37872.5|37842.5|37876.3|37846.3|37878.2|37848.2|37872.5|37842.5|0
1714599900000|2024-05-01 21:45:00|37876.1|37846.1|37875.7|37845.7|37876.1|37846.1|37874.8|37844.8|0
1714600200000|2024-05-01 21:50:00|37875.6|37845.6|37874.9|37844.9|37876.8|37846.8|37873.3|37843.3|0
1714600500000|2024-05-01 21:55:00|37875|37845|37877.5|37847.5|37879.1|37849.1|37875|37845|0
1714600800000|2024-05-01 22:00:00|37877.4|37847.4|37933.8|37918.8|37936.3|37921.3|37877.4|37847.4|26
1714601100000|2024-05-01 22:05:00|37926.3|37911.3|37916.3|37901.3|37933.8|37918.8|37908.8|37893.8|33
1714601400000|2024-05-01 22:10:00|37928.8|37913.8|37918.8|37903.8|37928.8|37913.8|37906.3|37891.3|13
1714601700000|2024-05-01 22:15:00|37916.3|37901.3|37911.3|37896.3|37923.8|37908.8|37896.3|37881.3|34
1714602000000|2024-05-01 22:20:00|37913.8|37898.8|37921.3|37906.3|37923.8|37908.8|37903.8|37888.8|4
1714602300000|2024-05-01 22:25:00|37923.8|37908.8|37926.3|37911.3|37936.3|37921.3|37921.3|37906.3|5
1714602600000|2024-05-01 22:30:00|37936.3|37921.3|37936.3|37921.3|37943.8|37928.8|37933.8|37918.8|24
1714602900000|2024-05-01 22:35:00|37933.8|37918.8|37941.3|37926.3|37941.3|37926.3|37933.8|37918.8|11
1714603200000|2024-05-01 22:40:00|37943.8|37928.8|37938.8|37923.8|37943.8|37928.8|37936.3|37921.3|0
1714603500000|2024-05-01 22:45:00|37941.3|37926.3|37943.8|37928.8|37956.3|37941.3|37941.3|37926.3|33
1714603800000|2024-05-01 22:50:00|37946.3|37931.3|37951.3|37936.3|37953.8|37938.8|37946.3|37931.3|8
1714604100000|2024-05-01 22:55:00|37953.8|37938.8|37966.3|37951.3|37966.3|37951.3|37951.3|37936.3|12
1714604400000|2024-05-01 23:00:00|37971.3|37956.3|37978.8|37963.8|37978.8|37963.8|37956.3|37941.3|78
1714604700000|2024-05-01 23:05:00|37976.3|37961.3|37991.3|37976.3|37996.3|37981.3|37973.8|37958.8|37
1714605000000|2024-05-01 23:10:00|37996.3|37981.3|37993.8|37978.8|38013.8|37998.8|37988.8|37973.8|61
1714605300000|2024-05-01 23:15:00|37991.3|37976.3|37988.8|37973.8|37993.8|37978.8|37986.3|37971.3|18
1714605600000|2024-05-01 23:20:00|37986.3|37971.3|37993.8|37978.8|37993.8|37978.8|37983.8|37968.8|13
1714605900000|2024-05-01 23:25:00|37991.3|37976.3|37988.8|37973.8|37998.8|37983.8|37988.8|37973.8|7
1714606200000|2024-05-01 23:30:00|37986.3|37971.3|38039.8|38032.8|38047.3|38040.3|37943.8|37928.8|15996
1714606500000|2024-05-01 23:35:00|38037.3|38030.3|38024.8|38017.8|38057.3|38050.3|38007.3|38000.3|163
1714606800000|2024-05-01 23:40:00|38029.8|38022.8|38017.3|38010.3|38032.3|38025.3|38002.3|37995.3|167
1714607100000|2024-05-01 23:45:00|38014.8|38007.8|38074.8|38067.8|38087.3|38080.3|38002.3|37995.3|337
1714607400000|2024-05-01 23:50:00|38072.3|38065.3|38044.8|38037.8|38097.3|38090.3|38039.8|38032.8|195
1714607700000|2024-05-01 23:55:00|38047.3|38040.3|38074.8|38067.8|38077.3|38070.3|38047.3|38040.3|123
1714608000000|2024-05-02 00:00:00|38034.8|38027.8|38002.3|37995.3|38074.8|38067.8|37999.8|37992.8|692
1714608300000|2024-05-02 00:05:00|38004.8|37997.8|37957.3|37950.3|38057.3|38050.3|37957.3|37950.3|439
1714608600000|2024-05-02 00:10:00|37954.8|37947.8|38049.8|38042.8|38059.8|38052.8|37952.3|37945.3|340
1714608900000|2024-05-02 00:15:00|38052.3|38045.3|38107.3|38100.3|38134.8|38127.8|38049.8|38042.8|468
1714609200000|2024-05-02 00:20:00|38109.8|38102.8|38052.3|38045.3|38137.3|38130.3|38047.3|38040.3|285
1714609500000|2024-05-02 00:25:00|38054.8|38047.8|38092.3|38085.3|38097.3|38090.3|38039.8|38032.8|154
1714609800000|2024-05-02 00:30:00|38089.8|38082.8|38077.3|38070.3|38102.3|38095.3|38057.3|38050.3|231
1714610100000|2024-05-02 00:35:00|38079.8|38072.8|38129.8|38122.8|38134.8|38127.8|38077.3|38070.3|235
1714610400000|2024-05-02 00:40:00|38127.3|38120.3|38164.8|38157.8|38167.3|38160.3|38092.3|38085.3|284
1714610700000|2024-05-02 00:45:00|38167.3|38160.3|38162.3|38155.3|38177.3|38170.3|38144.8|38137.8|207
1714611000000|2024-05-02 00:50:00|38164.8|38157.8|38202.3|38195.3|38209.8|38202.8|38162.3|38155.3|329
1714611300000|2024-05-02 00:55:00|38204.8|38197.8|38169.8|38162.8|38214.8|38207.8|38157.3|38150.3|339
1714611600000|2024-05-02 01:00:00|38167.3|38160.3|38157.3|38150.3|38184.8|38177.8|38119.8|38112.8|378
1714611900000|2024-05-02 01:05:00|38159.8|38152.8|38167.3|38160.3|38174.8|38167.8|38122.3|38115.3|220
1714612200000|2024-05-02 01:10:00|38164.8|38157.8|38157.3|38150.3|38197.3|38190.3|38152.3|38145.3|163
1714612500000|2024-05-02 01:15:00|38154.8|38147.8|38182.3|38175.3|38197.3|38190.3|38139.8|38132.8|180
1714612800000|2024-05-02 01:20:00|38184.8|38177.8|38137.4|38130.4|38192.3|38185.3|38122.4|38115.4|215
1714613100000|2024-05-02 01:25:00|38134.9|38127.9|38187.4|38180.4|38187.4|38180.4|38134.9|38127.9|137
1714613400000|2024-05-02 01:30:00|38189.9|38182.9|38162.4|38155.4|38192.4|38185.4|38137.4|38130.4|184
1714613700000|2024-05-02 01:35:00|38164.9|38157.9|38127.4|38120.4|38169.9|38162.9|38112.4|38105.4|208
1714614000000|2024-05-02 01:40:00|38129.9|38122.9|38167.4|38160.4|38177.4|38170.4|38127.4|38120.4|238
1714614300000|2024-05-02 01:45:00|38164.9|38157.9|38169.9|38162.9|38182.4|38175.4|38152.4|38145.4|242
1714614600000|2024-05-02 01:50:00|38167.4|38160.4|38202.4|38195.4|38207.4|38200.4|38152.4|38145.4|156
1714614900000|2024-05-02 01:55:00|38204.9|38197.9|38202.4|38195.4|38209.9|38202.9|38182.4|38175.4|104
1714615200000|2024-05-02 02:00:00|38204.9|38197.9|38244.9|38237.9|38252.4|38245.4|38162.4|38155.4|381
1714615500000|2024-05-02 02:05:00|38247.4|38240.4|38297.4|38290.4|38302.4|38295.4|38244.9|38237.9|342
1714615800000|2024-05-02 02:10:00|38294.9|38287.9|38297.4|38290.4|38302.4|38295.4|38272.4|38265.4|164
1714616100000|2024-05-02 02:15:00|38299.9|38292.9|38282.4|38275.4|38302.4|38295.4|38274.9|38267.9|124
1714616400000|2024-05-02 02:20:00|38284.9|38277.9|38284.9|38277.9|38292.4|38285.4|38267.4|38260.4|101
1714616700000|2024-05-02 02:25:00|38287.4|38280.4|38307.4|38300.4|38312.4|38305.4|38282.4|38275.4|105
1714617000000|2024-05-02 02:30:00|38304.9|38297.9|38307.4|38300.4|38327.4|38320.4|38299.9|38292.9|141
1714617300000|2024-05-02 02:35:00|38304.9|38297.9|38312.4|38305.4|38322.4|38315.4|38294.9|38287.9|74
1714617600000|2024-05-02 02:40:00|38314.9|38307.9|38317.4|38310.4|38327.4|38320.4|38302.4|38295.4|66
1714617900000|2024-05-02 02:45:00|38314.9|38307.9|38302.4|38295.4|38327.4|38320.4|38302.4|38295.4|71
1714618200000|2024-05-02 02:50:00|38304.9|38297.9|38307.4|38300.4|38312.4|38305.4|38284.9|38277.9|125
1714618500000|2024-05-02 02:55:00|38309.9|38302.9|38307.4|38300.4|38312.4|38305.4|38297.4|38290.4|73
1714618800000|2024-05-02 03:00:00|38304.9|38297.9|38299.9|38292.9|38307.4|38300.4|38282.4|38275.4|121
1714619100000|2024-05-02 03:05:00|38297.4|38290.4|38307.4|38300.4|38312.4|38305.4|38289.9|38282.9|95
1714619400000|2024-05-02 03:10:00|38304.9|38297.9|38312.4|38305.4|38314.9|38307.9|38299.9|38292.9|37
1714619700000|2024-05-02 03:15:00|38314.9|38307.9|38322.4|38315.4|38332.4|38325.4|38312.4|38305.4|81
1714620000000|2024-05-02 03:20:00|38324.9|38317.9|38324.9|38317.9|38327.4|38320.4|38322.4|38315.4|123
1714620300000|2024-05-02 03:25:00|38322.4|38315.4|38327.4|38320.4|38329.9|38322.9|38322.4|38315.4|88
1714620600000|2024-05-02 03:30:00|38329.9|38322.9|38302.4|38295.4|38364.9|38357.9|38299.9|38292.9|311
1714620900000|2024-05-02 03:35:00|38299.9|38292.9|38307.4|38300.4|38327.4|38320.4|38277.4|38270.4|114
1714621200000|2024-05-02 03:40:00|38304.9|38297.9|38267.4|38260.4|38304.9|38297.9|38239.9|38232.9|242
1714621500000|2024-05-02 03:45:00|38262.4|38255.4|38282.4|38275.4|38292.4|38285.4|38252.4|38245.4|94
1714621800000|2024-05-02 03:50:00|38284.9|38277.9|38292.4|38285.4|38302.4|38295.4|38269.9|38262.9|84
1714622100000|2024-05-02 03:55:00|38289.9|38282.9|38284.9|38277.9|38292.4|38285.4|38272.4|38265.4|145
1714622400000|2024-05-02 04:00:00|38282.4|38275.4|38267.4|38260.4|38287.4|38280.4|38242.4|38235.4|190
1714622700000|2024-05-02 04:05:00|38269.9|38262.9|38244.9|38237.9|38277.4|38270.4|38232.4|38225.4|153
1714623000000|2024-05-02 04:10:00|38242.4|38235.4|38257.4|38250.4|38277.4|38270.4|38227.4|38220.4|190
1714623300000|2024-05-02 04:15:00|38252.4|38245.4|38267.4|38260.4|38279.9|38272.9|38249.9|38242.9|80
1714623600000|2024-05-02 04:20:00|38262.4|38255.4|38282.4|38275.4|38287.4|38280.4|38252.4|38245.4|54
1714623900000|2024-05-02 04:25:00|38284.9|38277.9|38257.4|38250.4|38292.4|38285.4|38252.4|38245.4|93
1714624200000|2024-05-02 04:30:00|38254.9|38247.9|38237.4|38230.4|38259.9|38252.9|38234.9|38227.9|127
1714624500000|2024-05-02 04:35:00|38234.9|38227.9|38229.9|38222.9|38244.9|38237.9|38222.4|38215.4|71
1714624800000|2024-05-02 04:40:00|38227.4|38220.4|38257.4|38250.4|38257.4|38250.4|38227.4|38220.4|203
1714625100000|2024-05-02 04:45:00|38254.9|38247.9|38227.4|38220.4|38257.4|38250.4|38219.9|38212.9|87
1714625400000|2024-05-02 04:50:00|38224.9|38217.9|38247.4|38240.4|38249.9|38242.9|38222.4|38215.4|188
1714625700000|2024-05-02 04:55:00|38244.9|38237.9|38267.4|38260.4|38272.4|38265.4|38232.4|38225.4|124
1714626000000|2024-05-02 05:00:00|38264.9|38257.9|38274.9|38267.9|38287.4|38280.4|38264.9|38257.9|192
1714626300000|2024-05-02 05:05:00|38272.4|38265.4|38269.9|38262.9|38287.4|38280.4|38262.4|38255.4|107
1714626600000|2024-05-02 05:10:00|38267.4|38260.4|38282.4|38275.4|38297.4|38290.4|38267.4|38260.4|138
1714626900000|2024-05-02 05:15:00|38279.9|38272.9|38312.4|38305.4|38314.9|38307.9|38279.9|38272.9|136
1714627200000|2024-05-02 05:20:00|38317.4|38310.4|38287.4|38280.4|38317.4|38310.4|38272.4|38265.4|137
1714627500000|2024-05-02 05:25:00|38284.9|38277.9|38272.4|38265.4|38289.9|38282.9|38262.4|38255.4|105
1714627800000|2024-05-02 05:30:00|38277.4|38270.4|38247.4|38240.4|38282.4|38275.4|38239.9|38232.9|242
1714628100000|2024-05-02 05:35:00|38249.9|38242.9|38237.4|38230.4|38267.4|38260.4|38222.4|38215.4|243
1714628400000|2024-05-02 05:40:00|38234.9|38227.9|38277.4|38270.4|38287.4|38280.4|38232.4|38225.4|210
1714628700000|2024-05-02 05:45:00|38282.4|38275.4|38227.4|38220.4|38287.4|38280.4|38227.4|38220.4|328
1714629000000|2024-05-02 05:50:00|38229.9|38222.9|38224.9|38217.9|38232.4|38225.4|38202.4|38195.4|309
1714629300000|2024-05-02 05:55:00|38227.4|38220.4|38212.4|38205.4|38242.4|38235.4|38202.4|38195.4|831
1714629600000|2024-05-02 06:00:00|38242.4|38235.4|38192.4|38185.4|38267.4|38260.4|38182.4|38175.4|3503
1714629900000|2024-05-02 06:05:00|38194.9|38187.9|38197.4|38190.4|38222.4|38215.4|38194.9|38187.9|434
1714630200000|2024-05-02 06:10:00|38194.9|38187.9|38194.9|38187.9|38204.9|38197.9|38182.4|38175.4|321
1714630500000|2024-05-02 06:15:00|38192.4|38185.4|38212.4|38205.4|38214.9|38207.9|38179.9|38172.9|179
1714630800000|2024-05-02 06:20:00|38214.9|38207.9|38214.9|38207.9|38227.4|38220.4|38212.4|38205.4|59
1714631100000|2024-05-02 06:25:00|38212.4|38205.4|38217.4|38210.4|38219.9|38212.9|38202.4|38195.4|33
1714631400000|2024-05-02 06:30:00|38214.9|38207.9|38212.4|38205.4|38219.9|38212.9|38209.9|38202.9|10
1714631700000|2024-05-02 06:35:00|38214.9|38207.9|38204.9|38197.9|38224.9|38217.9|38204.9|38197.9|43
1714632000000|2024-05-02 06:40:00|38202.4|38195.4|38204.9|38197.9|38209.9|38202.9|38194.9|38187.9|19
1714632300000|2024-05-02 06:45:00|38207.4|38200.4|38212.4|38205.4|38222.4|38215.4|38207.4|38200.4|21
1714632600000|2024-05-02 06:50:00|38214.9|38207.9|38204.9|38197.9|38217.4|38210.4|38199.9|38192.9|39
1714632900000|2024-05-02 06:55:00|38207.4|38200.4|38199.9|38192.9|38212.4|38205.4|38187.4|38180.4|31
1714633200000|2024-05-02 07:00:00|38197.4|38190.4|38174.9|38167.9|38197.4|38190.4|38157.4|38150.4|60
1714633500000|2024-05-02 07:05:00|38172.4|38165.4|38182.4|38175.4|38184.9|38177.9|38169.9|38162.9|99
1714633800000|2024-05-02 07:10:00|38179.9|38172.9|38162.4|38155.4|38179.9|38172.9|38147.4|38140.4|121
1714634100000|2024-05-02 07:15:00|38159.9|38152.9|38154.9|38147.9|38172.4|38165.4|38152.4|38145.4|87
1714634400000|2024-05-02 07:20:00|38157.4|38150.4|38142.4|38135.4|38157.4|38150.4|38137.4|38130.4|303
1714634700000|2024-05-02 07:25:00|38144.9|38137.9|38159.9|38152.9|38162.4|38155.4|38132.4|38125.4|611
1714635000000|2024-05-02 07:30:00|38157.4|38150.4|38184.9|38177.9|38192.4|38185.4|38157.4|38150.4|713
1714635300000|2024-05-02 07:35:00|38187.4|38180.4|38187.4|38180.4|38194.9|38187.9|38177.4|38170.4|380
1714635600000|2024-05-02 07:40:00|38184.9|38177.9|38182.4|38175.4|38202.4|38195.4|38177.4|38170.4|171
1714635900000|2024-05-02 07:45:00|38179.9|38172.9|38222.4|38215.4|38222.4|38215.4|38172.4|38165.4|181
1714636200000|2024-05-02 07:50:00|38219.9|38212.9|38197.4|38190.4|38227.4|38220.4|38192.4|38185.4|176
1714636500000|2024-05-02 07:55:00|38202.4|38195.4|38194.9|38187.9|38204.9|38197.9|38187.4|38180.4|142
1714636800000|2024-05-02 08:00:00|38192.4|38185.4|38217.4|38210.4|38219.9|38212.9|38182.4|38175.4|42
1714637100000|2024-05-02 08:05:00|38214.9|38207.9|38227.4|38220.4|38247.4|38240.4|38212.4|38205.4|192
1714637400000|2024-05-02 08:10:00|38229.9|38222.9|38227.4|38220.4|38242.4|38235.4|38222.4|38215.4|81
1714637700000|2024-05-02 08:15:00|38224.9|38217.9|38204.9|38197.9|38237.4|38230.4|38197.4|38190.4|67
1714638000000|2024-05-02 08:20:00|38202.4|38195.4|38182.4|38175.4|38207.4|38200.4|38177.4|38170.4|100
1714638300000|2024-05-02 08:25:00|38179.9|38172.9|38172.4|38165.4|38192.4|38185.4|38169.9|38162.9|62
1714638600000|2024-05-02 08:30:00|38169.9|38162.9|38162.4|38155.4|38187.4|38180.4|38157.4|38150.4|53
1714638900000|2024-05-02 08:35:00|38159.9|38152.9|38172.4|38165.4|38177.4|38170.4|38154.9|38147.9|48
1714639200000|2024-05-02 08:40:00|38174.9|38167.9|38157.4|38150.4|38174.9|38167.9|38152.4|38145.4|24
1714639500000|2024-05-02 08:45:00|38159.9|38152.9|38132.4|38125.4|38162.4|38155.4|38117.4|38110.4|127
1714639800000|2024-05-02 08:50:00|38129.9|38122.9|38142.4|38135.4|38152.4|38145.4|38127.4|38120.4|78
1714640100000|2024-05-02 08:55:00|38139.9|38132.9|38119.9|38112.9|38142.4|38135.4|38114.9|38107.9|45
1714640400000|2024-05-02 09:00:00|38122.4|38115.4|38114.9|38107.9|38124.9|38117.9|38102.4|38095.4|51
1714640700000|2024-05-02 09:05:00|38112.4|38105.4|38107.4|38100.4|38127.4|38120.4|38097.4|38090.4|24
1714641000000|2024-05-02 09:10:00|38104.9|38097.9|38132.4|38125.4|38137.4|38130.4|38102.4|38095.4|46
1714641300000|2024-05-02 09:15:00|38129.9|38122.9|38122.4|38115.4|38142.4|38135.4|38122.4|38115.4|36
1714641600000|2024-05-02 09:20:00|38124.9|38117.9|38124.9|38117.9|38127.4|38120.4|38119.9|38112.9|65
1714641900000|2024-05-02 09:25:00|38127.4|38120.4|38147.4|38140.4|38149.9|38142.9|38124.9|38117.9|88
1714642200000|2024-05-02 09:30:00|38142.4|38135.4|38162.4|38155.4|38164.9|38157.9|38142.4|38135.4|57
1714642500000|2024-05-02 09:35:00|38167.4|38160.4|38169.9|38162.9|38172.4|38165.4|38154.9|38147.9|79
1714642800000|2024-05-02 09:40:00|38172.4|38165.4|38152.4|38145.4|38172.4|38165.4|38152.4|38145.4|98
1714643100000|2024-05-02 09:45:00|38154.9|38147.9|38167.4|38160.4|38172.4|38165.4|38137.4|38130.4|59
1714643400000|2024-05-02 09:50:00|38162.4|38155.4|38169.9|38162.9|38184.9|38177.9|38157.4|38150.4|36
1714643700000|2024-05-02 09:55:00|38172.4|38165.4|38184.9|38177.9|38187.4|38180.4|38167.4|38160.4|70
1714644000000|2024-05-02 10:00:00|38187.4|38180.4|38167.4|38160.4|38187.4|38180.4|38167.4|38160.4|65
1714644300000|2024-05-02 10:05:00|38169.9|38162.9|38207.4|38200.4|38217.4|38210.4|38167.4|38160.4|63
1714644600000|2024-05-02 10:10:00|38204.9|38197.9|38197.4|38190.4|38212.4|38205.4|38187.4|38180.4|16
1714644900000|2024-05-02 10:15:00|38194.9|38187.9|38207.4|38200.4|38212.4|38205.4|38184.9|38177.9|72
1714645200000|2024-05-02 10:20:00|38209.9|38202.9|38202.4|38195.4|38214.9|38207.9|38194.9|38187.9|19
1714645500000|2024-05-02 10:25:00|38197.4|38190.4|38217.4|38210.4|38217.4|38210.4|38192.4|38185.4|33
1714645800000|2024-05-02 10:30:00|38214.9|38207.9|38207.4|38200.4|38217.4|38210.4|38202.4|38195.4|14
1714646100000|2024-05-02 10:35:00|38202.4|38195.4|38197.4|38190.4|38217.4|38210.4|38197.4|38190.4|33
1714646400000|2024-05-02 10:40:00|38199.9|38192.9|38219.9|38212.9|38222.4|38215.4|38199.9|38192.9|31
1714646700000|2024-05-02 10:45:00|38217.4|38210.4|38222.4|38215.4|38237.4|38230.4|38217.4|38210.4|27
1714647000000|2024-05-02 10:50:00|38224.9|38217.9|38227.4|38220.4|38237.4|38230.4|38222.4|38215.4|29
1714647300000|2024-05-02 10:55:00|38224.9|38217.9|38217.4|38210.4|38227.4|38220.4|38207.4|38200.4|37
1714647600000|2024-05-02 11:00:00|38219.9|38212.9|38227.4|38220.4|38237.4|38230.4|38217.4|38210.4|58
1714647900000|2024-05-02 11:05:00|38229.9|38222.9|38247.4|38240.4|38247.4|38240.4|38227.4|38220.4|61
1714648200000|2024-05-02 11:10:00|38252.4|38245.4|38262.4|38255.4|38272.4|38265.4|38252.4|38245.4|66
1714648500000|2024-05-02 11:15:00|38259.9|38252.9|38239.9|38232.9|38262.4|38255.4|38237.4|38230.4|59
1714648800000|2024-05-02 11:20:00|38242.4|38235.4|38222.4|38215.4|38242.4|38235.4|38212.4|38205.4|98
1714649100000|2024-05-02 11:25:00|38219.9|38212.9|38222.4|38215.4|38229.9|38222.9|38214.9|38207.9|13
1714649400000|2024-05-02 11:30:00|38219.9|38212.9|38197.4|38190.4|38222.4|38215.4|38187.4|38180.4|46
1714649700000|2024-05-02 11:35:00|38192.4|38185.4|38187.4|38180.4|38197.4|38190.4|38179.9|38172.9|30
1714650000000|2024-05-02 11:40:00|38189.9|38182.9|38197.4|38190.4|38197.4|38190.4|38182.4|38175.4|8
1714650300000|2024-05-02 11:45:00|38194.9|38187.9|38197.4|38190.4|38199.9|38192.9|38192.4|38185.4|9
1714650600000|2024-05-02 11:50:00|38199.9|38192.9|38197.4|38190.4|38204.9|38197.9|38187.4|38180.4|40
1714650900000|2024-05-02 11:55:00|38194.9|38187.9|38182.4|38175.4|38197.4|38190.4|38177.4|38170.4|85
1714651200000|2024-05-02 12:00:00|38187.4|38180.4|38197.4|38190.4|38207.4|38200.4|38187.4|38180.4|165
1714651500000|2024-05-02 12:05:00|38199.9|38192.9|38222.4|38215.4|38227.4|38220.4|38197.4|38190.4|54
1714651800000|2024-05-02 12:10:00|38219.9|38212.9|38222.4|38215.4|38237.4|38230.4|38217.4|38210.4|64
1714652100000|2024-05-02 12:15:00|38219.9|38212.9|38192.4|38185.4|38222.4|38215.4|38192.4|38185.4|33
1714652400000|2024-05-02 12:20:00|38194.9|38187.9|38174.9|38167.9|38199.9|38192.9|38167.4|38160.4|41
1714652700000|2024-05-02 12:25:00|38172.4|38165.4|38189.9|38182.9|38197.4|38190.4|38172.4|38165.4|30
1714653000000|2024-05-02 12:30:00|38184.9|38177.9|38197.4|38190.4|38207.4|38200.4|38169.9|38162.9|90
1714653300000|2024-05-02 12:35:00|38199.9|38192.9|38207.4|38200.4|38227.4|38220.4|38192.4|38185.4|29
1714653600000|2024-05-02 12:40:00|38204.9|38197.9|38227.4|38220.4|38232.4|38225.4|38202.4|38195.4|45
1714653900000|2024-05-02 12:45:00|38229.9|38222.9|38202.4|38195.4|38232.4|38225.4|38199.9|38192.9|30
1714654200000|2024-05-02 12:50:00|38204.9|38197.9|38177.4|38170.4|38209.9|38202.9|38167.4|38160.4|114
1714654500000|2024-05-02 12:55:00|38174.9|38167.9|38127.4|38120.4|38177.4|38170.4|38122.4|38115.4|125
1714654800000|2024-05-02 13:00:00|38124.9|38117.9|38117.4|38110.4|38147.4|38140.4|38117.4|38110.4|120
1714655100000|2024-05-02 13:05:00|38119.9|38112.9|38117.4|38110.4|38124.9|38117.9|38102.4|38095.4|42
1714655400000|2024-05-02 13:10:00|38114.9|38107.9|38112.4|38105.4|38122.4|38115.4|38094.9|38087.9|65
1714655700000|2024-05-02 13:15:00|38109.9|38102.9|38122.4|38115.4|38132.4|38125.4|38107.4|38100.4|69
1714656000000|2024-05-02 13:20:00|38119.9|38112.9|38127.4|38120.4|38127.4|38120.4|38117.4|38110.4|169
1714656300000|2024-05-02 13:25:00|38129.9|38122.9|38142.4|38135.4|38152.4|38145.4|38122.4|38115.4|160
1714656600000|2024-05-02 13:30:00|38144.9|38137.9|38107.4|38100.4|38167.4|38160.4|38107.4|38100.4|405
1714656900000|2024-05-02 13:35:00|38104.9|38097.9|38062.4|38055.4|38114.9|38107.9|38054.9|38047.9|250
1714657200000|2024-05-02 13:40:00|38059.9|38052.9|38067.4|38060.4|38089.9|38082.9|38039.9|38032.9|119
1714657500000|2024-05-02 13:45:00|38072.4|38065.4|38022.4|38015.4|38087.4|38080.4|38017.4|38010.4|170
1714657800000|2024-05-02 13:50:00|38024.9|38017.9|38034.9|38027.9|38052.4|38045.4|38007.4|38000.4|204
1714658100000|2024-05-02 13:55:00|38037.4|38030.4|38024.9|38017.9|38042.4|38035.4|38017.4|38010.4|171
1714658400000|2024-05-02 14:00:00|38022.4|38015.4|37909.9|37902.9|38022.4|38015.4|37879.9|37872.9|742
1714658700000|2024-05-02 14:05:00|37912.4|37905.4|37792.4|37785.4|37924.9|37917.9|37772.4|37765.4|800
1714659000000|2024-05-02 14:10:00|37794.9|37787.9|37872.4|37865.4|37887.4|37880.4|37792.4|37785.4|536
1714659300000|2024-05-02 14:15:00|37874.9|37867.9|37894.9|37887.9|37909.9|37902.9|37864.9|37857.9|356
1714659600000|2024-05-02 14:20:00|37892.4|37885.4|37977.4|37970.4|37977.4|37970.4|37869.9|37862.9|240
1714659900000|2024-05-02 14:25:00|37974.9|37967.9|37944.9|37937.9|37982.4|37975.4|37927.4|37920.4|196
1714660200000|2024-05-02 14:30:00|37947.4|37940.4|37974.9|37967.9|37994.9|37987.9|37932.4|37925.4|234
1714660500000|2024-05-02 14:35:00|37972.4|37965.4|37937.4|37930.4|37979.9|37972.9|37919.9|37912.9|72
1714660800000|2024-05-02 14:40:00|37934.9|37927.9|37882.4|37875.4|37944.9|37937.9|37842.4|37835.4|158
1714661100000|2024-05-02 14:45:00|37879.9|37872.9|37912.4|37905.4|37922.4|37915.4|37837.4|37830.4|318
1714661400000|2024-05-02 14:50:00|37909.9|37902.9|37862.4|37855.4|37912.4|37905.4|37857.4|37850.4|211
1714661700000|2024-05-02 14:55:00|37864.9|37857.9|37892.4|37885.4|37907.4|37900.4|37849.9|37842.9|151
1714662000000|2024-05-02 15:00:00|37897.4|37890.4|37927.4|37920.4|37929.9|37922.9|37892.4|37885.4|194
1714662300000|2024-05-02 15:05:00|37924.9|37917.9|37967.4|37960.4|37972.4|37965.4|37907.4|37900.4|258
1714662600000|2024-05-02 15:10:00|37964.9|37957.9|37952.4|37945.4|37967.4|37960.4|37922.4|37915.4|288
1714662900000|2024-05-02 15:15:00|37947.4|37940.4|37917.4|37910.4|37952.4|37945.4|37917.4|37910.4|60
1714663200000|2024-05-02 15:20:00|37919.9|37912.9|37907.4|37900.4|37922.4|37915.4|37887.4|37880.4|164
1714663500000|2024-05-02 15:25:00|37904.9|37897.9|37862.4|37855.4|37907.4|37900.4|37862.4|37855.4|186
1714663800000|2024-05-02 15:30:00|37864.9|37857.9|37817.4|37810.4|37864.9|37857.9|37797.4|37790.4|383
1714664100000|2024-05-02 15:35:00|37812.4|37805.4|37802.4|37795.4|37824.9|37817.9|37789.9|37782.9|244
1714664400000|2024-05-02 15:40:00|37799.9|37792.9|37832.4|37825.4|37837.4|37830.4|37799.9|37792.9|224
1714664700000|2024-05-02 15:45:00|37834.9|37827.9|37862.4|37855.4|37877.4|37870.4|37827.4|37820.4|204
1714665000000|2024-05-02 15:50:00|37859.9|37852.9|37902.4|37895.4|37909.9|37902.9|37847.4|37840.4|278
1714665300000|2024-05-02 15:55:00|37897.4|37890.4|37927.4|37920.4|37927.4|37920.4|37897.4|37890.4|201
1714665600000|2024-05-02 16:00:00|37932.4|37925.4|37912.4|37905.4|37937.4|37930.4|37894.9|37887.9|167
1714665900000|2024-05-02 16:05:00|37909.9|37902.9|37902.4|37895.4|37927.4|37920.4|37897.4|37890.4|71
1714666200000|2024-05-02 16:10:00|37899.9|37892.9|37857.4|37850.4|37912.4|37905.4|37852.4|37845.4|69
1714666500000|2024-05-02 16:15:00|37859.9|37852.9|37834.9|37827.9|37867.4|37860.4|37832.4|37825.4|140
1714666800000|2024-05-02 16:20:00|37832.4|37825.4|37842.4|37835.4|37852.4|37845.4|37827.4|37820.4|105
1714667100000|2024-05-02 16:25:00|37839.9|37832.9|37832.4|37825.4|37852.4|37845.4|37827.4|37820.4|97
1714667400000|2024-05-02 16:30:00|37829.9|37822.9|37817.4|37810.4|37837.4|37830.4|37794.9|37787.9|214
1714667700000|2024-05-02 16:35:00|37819.9|37812.9|37827.4|37820.4|37832.4|37825.4|37797.4|37790.4|515
1714668000000|2024-05-02 16:40:00|37824.9|37817.9|37812.4|37805.4|37832.4|37825.4|37809.9|37802.9|347
1714668300000|2024-05-02 16:45:00|37809.9|37802.9|37817.4|37810.4|37817.4|37810.4|37787.4|37780.4|120
1714668600000|2024-05-02 16:50:00|37819.9|37812.9|37812.4|37805.4|37832.4|37825.4|37807.4|37800.4|176
1714668900000|2024-05-02 16:55:00|37807.4|37800.4|37822.4|37815.4|37829.9|37822.9|37799.9|37792.9|61
1714669200000|2024-05-02 17:00:00|37824.9|37817.9|37819.9|37812.9|37829.9|37822.9|37812.4|37805.4|102
1714669500000|2024-05-02 17:05:00|37817.4|37810.4|37829.9|37822.9|37842.4|37835.4|37814.9|37807.9|246
1714669800000|2024-05-02 17:10:00|37827.4|37820.4|37847.4|37840.4|37852.4|37845.4|37827.4|37820.4|374
1714670100000|2024-05-02 17:15:00|37849.9|37842.9|37837.4|37830.4|37852.4|37845.4|37829.9|37822.9|230
1714670400000|2024-05-02 17:20:00|37839.9|37832.9|37847.4|37840.4|37852.4|37845.4|37832.4|37825.4|108
1714670700000|2024-05-02 17:25:00|37849.9|37842.9|37857.4|37850.4|37859.9|37852.9|37837.4|37830.4|297
1714671000000|2024-05-02 17:30:00|37859.9|37852.9|37827.4|37820.4|37859.9|37852.9|37824.9|37817.9|190
1714671300000|2024-05-02 17:35:00|37829.9|37822.9|37812.4|37805.4|37832.4|37825.4|37797.4|37790.4|45
1714671600000|2024-05-02 17:40:00|37814.9|37807.9|37802.4|37795.4|37814.9|37807.9|37794.9|37787.9|76
1714671900000|2024-05-02 17:45:00|37804.9|37797.9|37747.4|37740.4|37804.9|37797.9|37737.4|37730.4|204
1714672200000|2024-05-02 17:50:00|37744.9|37737.9|37764.9|37757.9|37777.4|37770.4|37744.9|37737.9|85
1714672500000|2024-05-02 17:55:00|37767.4|37760.4|37777.4|37770.4|37782.4|37775.4|37764.9|37757.9|183
1714672800000|2024-05-02 18:00:00|37779.9|37772.9|37842.4|37835.4|37844.9|37837.9|37772.4|37765.4|128
1714673100000|2024-05-02 18:05:00|37839.9|37832.9|37857.4|37850.4|37864.9|37857.9|37824.9|37817.9|90
1714673400000|2024-05-02 18:10:00|37859.9|37852.9|37829.9|37822.9|37864.9|37857.9|37819.9|37812.9|63
1714673700000|2024-05-02 18:15:00|37827.4|37820.4|37817.4|37810.4|37842.4|37835.4|37807.4|37800.4|35
1714674000000|2024-05-02 18:20:00|37819.9|37812.9|37822.4|37815.4|37827.4|37820.4|37804.9|37797.9|31
1714674300000|2024-05-02 18:25:00|37824.9|37817.9|37822.4|37815.4|37842.4|37835.4|37817.4|37810.4|25
1714674600000|2024-05-02 18:30:00|37824.9|37817.9|37837.4|37830.4|37849.9|37842.9|37812.4|37805.4|189
1714674900000|2024-05-02 18:35:00|37839.9|37832.9|37832.4|37825.4|37847.4|37840.4|37829.9|37822.9|46
1714675200000|2024-05-02 18:40:00|37834.9|37827.9|37827.4|37820.4|37842.4|37835.4|37812.4|37805.4|115
1714675500000|2024-05-02 18:45:00|37829.9|37822.9|37867.4|37860.4|37877.4|37870.4|37819.9|37812.9|259
1714675800000|2024-05-02 18:50:00|37869.9|37862.9|37872.4|37865.4|37907.4|37900.4|37867.4|37860.4|95
1714676100000|2024-05-02 18:55:00|37874.9|37867.9|37882.4|37875.4|37897.4|37890.4|37872.4|37865.4|38
1714676400000|2024-05-02 19:00:00|37884.9|37877.9|37882.4|37875.4|37887.4|37880.4|37859.9|37852.9|199
1714676700000|2024-05-02 19:05:00|37884.9|37877.9|37912.4|37905.4|37914.9|37907.9|37882.4|37875.4|59
1714677000000|2024-05-02 19:10:00|37909.9|37902.9|37884.9|37877.9|37912.4|37905.4|37867.4|37860.4|286
1714677300000|2024-05-02 19:15:00|37887.4|37880.4|37862.4|37855.4|37887.4|37880.4|37854.9|37847.9|119
1714677600000|2024-05-02 19:20:00|37867.4|37860.4|37897.4|37890.4|37902.4|37895.4|37852.4|37845.4|77
1714677900000|2024-05-02 19:25:00|37902.4|37895.4|37874.9|37867.9|37902.4|37895.4|37872.4|37865.4|52
1714678200000|2024-05-02 19:30:00|37872.4|37865.4|37847.4|37840.4|37887.4|37880.4|37847.4|37840.4|147
1714678500000|2024-05-02 19:35:00|37852.4|37845.4|37837.4|37830.4|37864.9|37857.9|37817.4|37810.4|182
1714678800000|2024-05-02 19:40:00|37847.4|37840.4|37824.9|37817.9|37857.4|37850.4|37822.4|37815.4|101
1714679100000|2024-05-02 19:45:00|37822.4|37815.4|37847.4|37840.4|37852.4|37845.4|37807.4|37800.4|132
1714679400000|2024-05-02 19:50:00|37852.4|37845.4|37849.9|37842.9|37862.4|37855.4|37837.4|37830.4|233
1714679700000|2024-05-02 19:55:00|37857.4|37850.4|37877.4|37870.4|37882.4|37875.4|37842.4|37835.4|323
1714680000000|2024-05-02 20:00:00|37874.9|37867.9|37874.9|37867.9|37894.9|37887.9|37854.9|37847.9|203
1714680300000|2024-05-02 20:05:00|37872.4|37865.4|37864.9|37857.9|37872.4|37865.4|37847.4|37840.4|33
1714680600000|2024-05-02 20:10:00|37867.4|37860.4|37864.9|37857.9|37874.9|37867.9|37854.9|37847.9|19
1714680900000|2024-05-02 20:15:00|37867.4|37860.4|37849.9|37842.9|37869.9|37862.9|37849.9|37842.9|9
1714681200000|2024-05-02 20:20:00|37847.4|37840.4|37864.9|37857.9|37864.9|37857.9|37847.4|37840.4|6
1714681500000|2024-05-02 20:25:00|37867.4|37860.4|37869.9|37862.9|37879.9|37872.9|37862.4|37855.4|35
1714681800000|2024-05-02 20:30:00|37867.4|37860.4|37919.9|37912.9|37932.4|37925.4|37867.4|37860.4|212
1714682100000|2024-05-02 20:35:00|37917.4|37910.4|37939.9|37932.9|37949.9|37942.9|37909.9|37902.9|66
1714682400000|2024-05-02 20:40:00|37942.4|37935.4|37984.9|37977.9|37987.4|37980.4|37939.9|37932.9|117
1714682700000|2024-05-02 20:45:00|37982.4|37975.4|37972.4|37965.4|37992.4|37985.4|37967.4|37960.4|26
1714683000000|2024-05-02 20:50:00|37969.9|37962.9|37967.4|37960.4|37979.9|37972.9|37959.9|37952.9|52
1714683300000|2024-05-02 20:55:00|37977.4|37970.4|37943.9|37928.9|37987.4|37980.4|37936.4|37921.4|139
1714683600000|2024-05-02 21:00:00|37941.4|37926.4|37926.2|37896.2|37951.4|37936.4|37768.9|37753.9|11
1714683900000|2024-05-02 21:05:00|37926|37896|37929.5|37899.5|37935|37905|37924.7|37894.7|1
1714684200000|2024-05-02 21:10:00|37929.3|37899.3|37923.4|37893.4|37929.6|37899.6|37922.9|37892.9|17779
1714684500000|2024-05-02 21:15:00|37924.3|37894.3|37920.9|37890.9|37927.4|37897.4|37920.4|37890.4|0
1714684800000|2024-05-02 21:20:00|37920.2|37890.2|37926.5|37896.5|37927.6|37897.6|37919.8|37889.8|0
1714685100000|2024-05-02 21:25:00|37926.6|37896.6|37927|37897|37927.2|37897.2|37924.2|37894.2|0
1714685400000|2024-05-02 21:30:00|37927.1|37897.1|37927.5|37897.5|37927.5|37897.5|37926|37896|0
1714685700000|2024-05-02 21:35:00|37927.6|37897.6|37921.8|37891.8|37927.6|37897.6|37901.7|37871.7|0
1714686000000|2024-05-02 21:40:00|37922|37892|37918.1|37888.1|37922|37892|37915.6|37885.6|0
1714686300000|2024-05-02 21:45:00|37919.6|37889.6|37924.1|37894.1|37924.1|37894.1|37916.3|37886.3|0
1714686600000|2024-05-02 21:50:00|37924.5|37894.5|37927.9|37897.9|37929|37899|37924.5|37894.5|0
1714686900000|2024-05-02 21:55:00|37927.7|37897.7|37932.8|37902.8|37937.1|37907.1|37926.9|37896.9|0
1714687200000|2024-05-02 22:00:00|37934.3|37904.3|37948.9|37933.9|37956.4|37941.4|37923.2|37893.2|9
1714687500000|2024-05-02 22:05:00|37951.4|37936.4|37966.4|37951.4|37966.4|37951.4|37941.4|37926.4|9
1714687800000|2024-05-02 22:10:00|37961.4|37946.4|37968.9|37953.9|37976.4|37961.4|37961.4|37946.4|12
1714688100000|2024-05-02 22:15:00|37976.4|37961.4|38023.9|38008.9|38026.4|38011.4|37966.4|37951.4|51
1714688400000|2024-05-02 22:20:00|38026.4|38011.4|38016.4|38001.4|38031.4|38016.4|38016.4|38001.4|50
1714688700000|2024-05-02 22:25:00|38026.4|38011.4|38006.4|37991.4|38026.4|38011.4|37991.4|37976.4|11
1714689000000|2024-05-02 22:30:00|38003.9|37988.9|37993.9|37978.9|38006.4|37991.4|37991.4|37976.4|11
1714689300000|2024-05-02 22:35:00|37996.4|37981.4|37993.9|37978.9|37996.4|37981.4|37993.9|37978.9|5
1714689600000|2024-05-02 22:40:00|37996.4|37981.4|37996.4|37981.4|37996.4|37981.4|37993.9|37978.9|2
1714689900000|2024-05-02 22:45:00|37993.9|37978.9|37993.9|37978.9|37996.4|37981.4|37993.9|37978.9|2
1714690200000|2024-05-02 22:50:00|37996.4|37981.4|38033.9|38018.9|38036.4|38021.4|37993.9|37978.9|74
1714690500000|2024-05-02 22:55:00|38031.4|38016.4|38023.9|38008.9|38031.4|38016.4|38013.9|37998.9|18
1714690800000|2024-05-02 23:00:00|38016.4|38001.4|37993.9|37978.9|38016.4|38001.4|37981.4|37966.4|28
1714691100000|2024-05-02 23:05:00|37996.4|37981.4|37996.4|37981.4|37996.4|37981.4|37993.9|37978.9|1
1714691400000|2024-05-02 23:10:00|37993.9|37978.9|38058.9|38043.9|38058.9|38043.9|37993.9|37978.9|52
1714691700000|2024-05-02 23:15:00|38053.9|38038.9|38066.4|38051.4|38066.4|38051.4|38041.4|38026.4|24
1714692000000|2024-05-02 23:20:00|38061.4|38046.4|38043.9|38028.9|38063.9|38048.9|38043.9|38028.9|5
1714692300000|2024-05-02 23:25:00|38046.4|38031.4|38046.4|38031.4|38051.4|38036.4|38041.4|38026.4|5
1714692600000|2024-05-02 23:30:00|38043.9|38028.9|37984.9|37977.9|38064.9|38057.9|37984.9|37977.9|13682
1714692900000|2024-05-02 23:35:00|37982.4|37975.4|37987.4|37980.4|37989.9|37982.9|37954.9|37947.9|53
1714693200000|2024-05-02 23:40:00|37984.9|37977.9|37999.9|37992.9|38024.9|38017.9|37972.4|37965.4|42
1714693500000|2024-05-02 23:45:00|37997.4|37990.4|37969.9|37962.9|38007.4|38000.4|37952.4|37945.4|274
1714693800000|2024-05-02 23:50:00|37972.4|37965.4|37922.4|37915.4|37977.4|37970.4|37919.9|37912.9|96
1714694100000|2024-05-02 23:55:00|37919.9|37912.9|37937.4|37930.4|37952.4|37945.4|37909.9|37902.9|98
1714694400000|2024-05-03 00:00:00|37934.9|37927.9|37839.9|37832.9|37937.4|37930.4|37839.9|37832.9|378
1714694700000|2024-05-03 00:05:00|37842.4|37835.4|37847.4|37840.4|37879.9|37872.9|37817.4|37810.4|292
1714695000000|2024-05-03 00:10:00|37849.9|37842.9|37907.4|37900.4|37907.4|37900.4|37849.9|37842.9|108
1714695300000|2024-05-03 00:15:00|37904.9|37897.9|37894.9|37887.9|37947.4|37940.4|37892.4|37885.4|125
1714695600000|2024-05-03 00:20:00|37897.4|37890.4|37932.4|37925.4|37947.4|37940.4|37889.9|37882.9|107
1714695900000|2024-05-03 00:25:00|37927.4|37920.4|37937.4|37930.4|37964.9|37957.9|37927.4|37920.4|99
1714696200000|2024-05-03 00:30:00|37939.9|37932.9|37982.4|37975.4|37997.4|37990.4|37939.9|37932.9|377
1714696500000|2024-05-03 00:35:00|37984.9|37977.9|38002.4|37995.4|38009.9|38002.9|37974.9|37967.9|93
1714696800000|2024-05-03 00:40:00|38004.9|37997.9|37994.9|37987.9|38007.4|38000.4|37972.4|37965.4|466
1714697100000|2024-05-03 00:45:00|37992.4|37985.4|37962.4|37955.4|38007.4|38000.4|37962.4|37955.4|139
1714697400000|2024-05-03 00:50:00|37964.9|37957.9|37932.4|37925.4|37967.4|37960.4|37924.9|37917.9|114
1714697700000|2024-05-03 00:55:00|37929.9|37922.9|37947.4|37940.4|37952.4|37945.4|37912.4|37905.4|153
1714698000000|2024-05-03 01:00:00|37944.9|37937.9|37957.4|37950.4|37962.4|37955.4|37929.9|37922.9|120
1714698300000|2024-05-03 01:05:00|37954.9|37947.9|37947.4|37940.4|37969.9|37962.9|37942.4|37935.4|113
1714698600000|2024-05-03 01:10:00|37944.9|37937.9|37927.4|37920.4|37954.9|37947.9|37927.4|37920.4|68
1714698900000|2024-05-03 01:15:00|37922.4|37915.4|37944.9|37937.9|37947.4|37940.4|37902.4|37895.4|168
1714699200000|2024-05-03 01:20:00|37947.4|37940.4|37932.4|37925.4|37947.4|37940.4|37912.4|37905.4|148
1714699500000|2024-05-03 01:25:00|37929.9|37922.9|37954.9|37947.9|37957.4|37950.4|37927.4|37920.4|131
1714699800000|2024-05-03 01:30:00|37952.4|37945.4|37922.4|37915.4|37962.4|37955.4|37912.4|37905.4|161
1714700100000|2024-05-03 01:35:00|37924.9|37917.9|37902.4|37895.4|37934.9|37927.9|37887.4|37880.4|105
1714700400000|2024-05-03 01:40:00|37894.9|37887.9|37892.4|37885.4|37912.4|37905.4|37887.4|37880.4|63
1714700700000|2024-05-03 01:45:00|37894.9|37887.9|37927.4|37920.4|37927.4|37920.4|37894.9|37887.9|60
1714701000000|2024-05-03 01:50:00|37929.9|37922.9|37932.4|37925.4|37952.4|37945.4|37927.4|37920.4|90
1714701300000|2024-05-03 01:55:00|37934.9|37927.9|37907.4|37900.4|37934.9|37927.9|37902.4|37895.4|65
1714701600000|2024-05-03 02:00:00|37909.9|37902.9|37939.9|37932.9|37944.9|37937.9|37907.4|37900.4|34
1714701900000|2024-05-03 02:05:00|37942.4|37935.4|37944.9|37937.9|37962.4|37955.4|37937.4|37930.4|81
1714702200000|2024-05-03 02:10:00|37947.4|37940.4|37947.4|37940.4|37959.9|37952.9|37937.4|37930.4|52
1714702500000|2024-05-03 02:15:00|37949.9|37942.9|37932.4|37925.4|37954.9|37947.9|37912.4|37905.4|73
1714702800000|2024-05-03 02:20:00|37934.9|37927.9|37937.4|37930.4|37949.9|37942.9|37927.4|37920.4|48
1714703100000|2024-05-03 02:25:00|37939.9|37932.9|37947.4|37940.4|37947.4|37940.4|37932.4|37925.4|30
1714703400000|2024-05-03 02:30:00|37949.9|37942.9|37954.9|37947.9|37969.9|37962.9|37949.9|37942.9|46
1714703700000|2024-05-03 02:35:00|37952.4|37945.4|37939.9|37932.9|37954.9|37947.9|37934.9|37927.9|62
1714704000000|2024-05-03 02:40:00|37942.4|37935.4|37922.4|37915.4|37942.4|37935.4|37922.4|37915.4|47
1714704300000|2024-05-03 02:45:00|37924.9|37917.9|37927.4|37920.4|37942.4|37935.4|37922.4|37915.4|59
1714704600000|2024-05-03 02:50:00|37929.9|37922.9|37944.9|37937.9|37947.4|37940.4|37922.4|37915.4|49
1714704900000|2024-05-03 02:55:00|37942.4|37935.4|37964.9|37957.9|37967.4|37960.4|37942.4|37935.4|34
1714705200000|2024-05-03 03:00:00|37962.4|37955.4|37977.4|37970.4|37987.4|37980.4|37959.9|37952.9|84
1714705500000|2024-05-03 03:05:00|37979.9|37972.9|37974.9|37967.9|37992.4|37985.4|37972.4|37965.4|82
1714705800000|2024-05-03 03:10:00|37977.4|37970.4|37982.4|37975.4|37984.9|37977.9|37974.9|37967.9|16
1714706100000|2024-05-03 03:15:00|37979.9|37972.9|37977.4|37970.4|37982.4|37975.4|37967.4|37960.4|54
1714706400000|2024-05-03 03:20:00|37979.9|37972.9|37977.4|37970.4|37982.4|37975.4|37964.9|37957.9|40
1714706700000|2024-05-03 03:25:00|37974.9|37967.9|37962.4|37955.4|37977.4|37970.4|37957.4|37950.4|11
1714707000000|2024-05-03 03:30:00|37964.9|37957.9|37977.4|37970.4|37979.9|37972.9|37957.4|37950.4|23
1714707300000|2024-05-03 03:35:00|37974.9|37967.9|37984.9|37977.9|37987.4|37980.4|37959.9|37952.9|23
1714707600000|2024-05-03 03:40:00|37987.4|37980.4|37972.4|37965.4|37987.4|37980.4|37967.4|37960.4|39
1714707900000|2024-05-03 03:45:00|37974.9|37967.9|37942.4|37935.4|37977.4|37970.4|37939.9|37932.9|61
1714708200000|2024-05-03 03:50:00|37944.9|37937.9|37942.4|37935.4|37952.4|37945.4|37942.4|37935.4|23
1714708500000|2024-05-03 03:55:00|37944.9|37937.9|37967.4|37960.4|37969.9|37962.9|37942.4|37935.4|74
1714708800000|2024-05-03 04:00:00|37969.9|37962.9|37962.4|37955.4|37979.9|37972.9|37962.4|37955.4|32
1714709100000|2024-05-03 04:05:00|37959.9|37952.9|37934.9|37927.9|37962.4|37955.4|37932.4|37925.4|39
1714709400000|2024-05-03 04:10:00|37937.4|37930.4|37919.9|37912.9|37937.4|37930.4|37912.4|37905.4|56
1714709700000|2024-05-03 04:15:00|37922.4|37915.4|37929.9|37922.9|37937.4|37930.4|37919.9|37912.9|35
1714710000000|2024-05-03 04:20:00|37932.4|37925.4|37914.9|37907.9|37937.4|37930.4|37912.4|37905.4|37
1714710300000|2024-05-03 04:25:00|37912.4|37905.4|37897.4|37890.4|37917.4|37910.4|37894.9|37887.9|38
1714710600000|2024-05-03 04:30:00|37894.9|37887.9|37877.4|37870.4|37894.9|37887.9|37874.9|37867.9|78
1714710900000|2024-05-03 04:35:00|37874.9|37867.9|37864.9|37857.9|37882.4|37875.4|37859.9|37852.9|64
1714711200000|2024-05-03 04:40:00|37862.4|37855.4|37847.4|37840.4|37869.9|37862.9|37832.4|37825.4|72
1714711500000|2024-05-03 04:45:00|37852.4|37845.4|37827.4|37820.4|37859.9|37852.9|37824.9|37817.9|118
1714711800000|2024-05-03 04:50:00|37829.9|37822.9|37812.4|37805.4|37829.9|37822.9|37809.9|37802.9|120
1714712100000|2024-05-03 04:55:00|37814.9|37807.9|37842.4|37835.4|37842.4|37835.4|37812.4|37805.4|111
1714712400000|2024-05-03 05:00:00|37839.9|37832.9|37819.9|37812.9|37839.9|37832.9|37817.4|37810.4|84
1714712700000|2024-05-03 05:05:00|37822.4|37815.4|37844.9|37837.9|37847.4|37840.4|37817.4|37810.4|91
1714713000000|2024-05-03 05:10:00|37842.4|37835.4|37842.4|37835.4|37847.4|37840.4|37832.4|37825.4|90
1714713300000|2024-05-03 05:15:00|37839.9|37832.9|37827.4|37820.4|37842.4|37835.4|37822.4|37815.4|21
1714713600000|2024-05-03 05:20:00|37829.9|37822.9|37837.4|37830.4|37839.9|37832.9|37822.4|37815.4|48
1714713900000|2024-05-03 05:25:00|37834.9|37827.9|37807.4|37800.4|37837.4|37830.4|37807.4|37800.4|78
1714714200000|2024-05-03 05:30:00|37809.9|37802.9|37819.9|37812.9|37822.4|37815.4|37807.4|37800.4|66
1714714500000|2024-05-03 05:35:00|37817.4|37810.4|37829.9|37822.9|37839.9|37832.9|37802.4|37795.4|115
1714714800000|2024-05-03 05:40:00|37827.4|37820.4|37827.4|37820.4|37842.4|37835.4|37814.9|37807.9|62
1714715100000|2024-05-03 05:45:00|37829.9|37822.9|37847.4|37840.4|37852.4|37845.4|37824.9|37817.9|29
1714715400000|2024-05-03 05:50:00|37844.9|37837.9|37854.9|37847.9|37867.4|37860.4|37837.4|37830.4|212
1714715700000|2024-05-03 05:55:00|37857.4|37850.4|37847.4|37840.4|37859.9|37852.9|37842.4|37835.4|83
1714716000000|2024-05-03 06:00:00|37844.9|37837.9|37852.4|37845.4|37862.4|37855.4|37837.4|37830.4|280
1714716300000|2024-05-03 06:05:00|37854.9|37847.9|37844.9|37837.9|37854.9|37847.9|37832.4|37825.4|155
1714716600000|2024-05-03 06:10:00|37847.4|37840.4|37862.4|37855.4|37864.9|37857.9|37842.4|37835.4|62
1714716900000|2024-05-03 06:15:00|37864.9|37857.9|37877.4|37870.4|37877.4|37870.4|37859.9|37852.9|87
1714717200000|2024-05-03 06:20:00|37874.9|37867.9|37854.9|37847.9|37879.9|37872.9|37854.9|37847.9|39
1714717500000|2024-05-03 06:25:00|37859.9|37852.9|37857.4|37850.4|37864.9|37857.9|37854.9|37847.9|18
1714717800000|2024-05-03 06:30:00|37854.9|37847.9|37874.9|37867.9|37874.9|37867.9|37854.9|37847.9|13
1714718100000|2024-05-03 06:35:00|37877.4|37870.4|37894.9|37887.9|37912.4|37905.4|37874.9|37867.9|122
1714718400000|2024-05-03 06:40:00|37892.4|37885.4|37887.4|37880.4|37899.9|37892.9|37882.4|37875.4|25
1714718700000|2024-05-03 06:45:00|37884.9|37877.9|37889.9|37882.9|37897.4|37890.4|37884.9|37877.9|20
1714719000000|2024-05-03 06:50:00|37892.4|37885.4|37889.9|37882.9|37894.9|37887.9|37887.4|37880.4|8
1714719300000|2024-05-03 06:55:00|37887.4|37880.4|37909.9|37902.9|37912.4|37905.4|37887.4|37880.4|33
1714719600000|2024-05-03 07:00:00|37914.9|37907.9|37922.4|37915.4|37922.4|37915.4|37907.4|37900.4|69
1714719900000|2024-05-03 07:05:00|37919.9|37912.9|37894.9|37887.9|37919.9|37912.9|37892.4|37885.4|73
1714720200000|2024-05-03 07:10:00|37897.4|37890.4|37894.9|37887.9|37907.4|37900.4|37892.4|37885.4|105
1714720500000|2024-05-03 07:15:00|37892.4|37885.4|37892.4|37885.4|37912.4|37905.4|37892.4|37885.4|45
1714720800000|2024-05-03 07:20:00|37889.9|37882.9|37869.9|37862.9|37892.4|37885.4|37869.9|37862.9|48
1714721100000|2024-05-03 07:25:00|37867.4|37860.4|37867.4|37860.4|37877.4|37870.4|37867.4|37860.4|37
1714721400000|2024-05-03 07:30:00|37869.9|37862.9|37872.4|37865.4|37872.4|37865.4|37859.9|37852.9|115
1714721700000|2024-05-03 07:35:00|37874.9|37867.9|37882.4|37875.4|37889.9|37882.9|37872.4|37865.4|87
1714722000000|2024-05-03 07:40:00|37879.9|37872.9|37887.4|37880.4|37892.4|37885.4|37872.4|37865.4|27
1714722300000|2024-05-03 07:45:00|37889.9|37882.9|37904.9|37897.9|37907.4|37900.4|37887.4|37880.4|47
1714722600000|2024-05-03 07:50:00|37902.4|37895.4|37932.4|37925.4|37932.4|37925.4|37902.4|37895.4|92
1714722900000|2024-05-03 07:55:00|37937.4|37930.4|37944.9|37937.9|37947.4|37940.4|37932.4|37925.4|112
1714723200000|2024-05-03 08:00:00|37942.4|37935.4|37952.4|37945.4|37964.9|37957.9|37937.4|37930.4|96
1714723500000|2024-05-03 08:05:00|37949.9|37942.9|37959.9|37952.9|37967.4|37960.4|37947.4|37940.4|26
1714723800000|2024-05-03 08:10:00|37962.4|37955.4|37932.4|37925.4|37964.9|37957.9|37932.4|37925.4|53
1714724100000|2024-05-03 08:15:00|37934.9|37927.9|37927.4|37920.4|37937.4|37930.4|37917.4|37910.4|39
1714724400000|2024-05-03 08:20:00|37929.9|37922.9|37932.4|37925.4|37932.4|37925.4|37912.4|37905.4|18
1714724700000|2024-05-03 08:25:00|37934.9|37927.9|37942.4|37935.4|37952.4|37945.4|37932.4|37925.4|29
1714725000000|2024-05-03 08:30:00|37939.9|37932.9|37934.9|37927.9|37944.9|37937.9|37927.4|37920.4|150
1714725300000|2024-05-03 08:35:00|37937.4|37930.4|37934.9|37927.9|37944.9|37937.9|37932.4|37925.4|28
1714725600000|2024-05-03 08:40:00|37932.4|37925.4|37929.9|37922.9|37937.4|37930.4|37922.4|37915.4|15
1714725900000|2024-05-03 08:45:00|37927.4|37920.4|37937.4|37930.4|37942.4|37935.4|37927.4|37920.4|7
1714726200000|2024-05-03 08:50:00|37934.9|37927.9|37934.9|37927.9|37937.4|37930.4|37932.4|37925.4|11
1714726500000|2024-05-03 08:55:00|37937.4|37930.4|37922.4|37915.4|37937.4|37930.4|37914.9|37907.9|29
1714726800000|2024-05-03 09:00:00|37917.4|37910.4|37907.4|37900.4|37917.4|37910.4|37902.4|37895.4|27
1714727100000|2024-05-03 09:05:00|37909.9|37902.9|37912.4|37905.4|37912.4|37905.4|37902.4|37895.4|32
1714727400000|2024-05-03 09:10:00|37909.9|37902.9|37907.4|37900.4|37917.4|37910.4|37907.4|37900.4|10
1714727700000|2024-05-03 09:15:00|37909.9|37902.9|37907.4|37900.4|37922.4|37915.4|37904.9|37897.9|11
1714728000000|2024-05-03 09:20:00|37912.4|37905.4|37882.4|37875.4|37912.4|37905.4|37877.4|37870.4|28
1714728300000|2024-05-03 09:25:00|37884.9|37877.9|37877.4|37870.4|37887.4|37880.4|37874.9|37867.9|58
1714728600000|2024-05-03 09:30:00|37874.9|37867.9|37889.9|37882.9|37897.4|37890.4|37872.4|37865.4|28
1714728900000|2024-05-03 09:35:00|37887.4|37880.4|37907.4|37900.4|37907.4|37900.4|37887.4|37880.4|12
1714729200000|2024-05-03 09:40:00|37904.9|37897.9|37914.9|37907.9|37917.4|37910.4|37899.9|37892.9|11
1714729500000|2024-05-03 09:45:00|37917.4|37910.4|37917.4|37910.4|37922.4|37915.4|37912.4|37905.4|6
1714729800000|2024-05-03 09:50:00|37919.9|37912.9|37932.4|37925.4|37932.4|37925.4|37917.4|37910.4|13
1714730100000|2024-05-03 09:55:00|37929.9|37922.9|37937.4|37930.4|37937.4|37930.4|37927.4|37920.4|15
1714730400000|2024-05-03 10:00:00|37939.9|37932.9|37944.9|37937.9|37947.4|37940.4|37932.4|37925.4|43
1714730700000|2024-05-03 10:05:00|37942.4|37935.4|37942.4|37935.4|37957.4|37950.4|37937.4|37930.4|53
1714731000000|2024-05-03 10:10:00|37939.9|37932.9|37939.9|37932.9|37947.4|37940.4|37937.4|37930.4|44
1714731300000|2024-05-03 10:15:00|37937.4|37930.4|37937.4|37930.4|37939.9|37932.9|37927.4|37920.4|32
1714731600000|2024-05-03 10:20:00|37934.9|37927.9|37927.4|37920.4|37939.9|37932.9|37917.4|37910.4|16
1714731900000|2024-05-03 10:25:00|37924.9|37917.9|37927.4|37920.4|37937.4|37930.4|37922.4|37915.4|9
1714732200000|2024-05-03 10:30:00|37929.9|37922.9|37914.9|37907.9|37932.4|37925.4|37912.4|37905.4|22
1714732500000|2024-05-03 10:35:00|37912.4|37905.4|37912.4|37905.4|37917.4|37910.4|37907.4|37900.4|9
1714732800000|2024-05-03 10:40:00|37914.9|37907.9|37907.4|37900.4|37917.4|37910.4|37904.9|37897.9|1
1714733100000|2024-05-03 10:45:00|37904.9|37897.9|37912.4|37905.4|37919.9|37912.9|37902.4|37895.4|5
1714733400000|2024-05-03 10:50:00|37909.9|37902.9|37922.4|37915.4|37929.9|37922.9|37902.4|37895.4|51
1714733700000|2024-05-03 10:55:00|37924.9|37917.9|37929.9|37922.9|37937.4|37930.4|37922.4|37915.4|15
1714734000000|2024-05-03 11:00:00|37927.4|37920.4|37927.4|37920.4|37939.9|37932.9|37917.4|37910.4|82
1714734300000|2024-05-03 11:05:00|37929.9|37922.9|37917.4|37910.4|37939.9|37932.9|37914.9|37907.9|37
1714734600000|2024-05-03 11:10:00|37914.9|37907.9|37907.4|37900.4|37917.4|37910.4|37902.4|37895.4|68
1714734900000|2024-05-03 11:15:00|37904.9|37897.9|37917.4|37910.4|37922.4|37915.4|37897.4|37890.4|15
1714735200000|2024-05-03 11:20:00|37914.9|37907.9|37917.4|37910.4|37922.4|37915.4|37912.4|37905.4|28
1714735500000|2024-05-03 11:25:00|37919.9|37912.9|37932.4|37925.4|37932.4|37925.4|37917.4|37910.4|15
1714735800000|2024-05-03 11:30:00|37934.9|37927.9|37922.4|37915.4|37937.4|37930.4|37922.4|37915.4|26
1714736100000|2024-05-03 11:35:00|37919.9|37912.9|37897.4|37890.4|37919.9|37912.9|37892.4|37885.4|91
1714736400000|2024-05-03 11:40:00|37894.9|37887.9|37907.4|37900.4|37912.4|37905.4|37894.9|37887.9|20
1714736700000|2024-05-03 11:45:00|37909.9|37902.9|37899.9|37892.9|37917.4|37910.4|37897.4|37890.4|50
1714737000000|2024-05-03 11:50:00|37902.4|37895.4|37897.4|37890.4|37917.4|37910.4|37887.4|37880.4|22
1714737300000|2024-05-03 11:55:00|37892.4|37885.4|37894.9|37887.9|37897.4|37890.4|37887.4|37880.4|29
1714737600000|2024-05-03 12:00:00|37897.4|37890.4|37922.4|37915.4|37929.9|37922.9|37897.4|37890.4|36
1714737900000|2024-05-03 12:05:00|37919.9|37912.9|37929.9|37922.9|37944.9|37937.9|37917.4|37910.4|49
1714738200000|2024-05-03 12:10:00|37927.4|37920.4|37962.4|37955.4|37967.4|37960.4|37927.4|37920.4|25
1714738500000|2024-05-03 12:15:00|37959.9|37952.9|37957.4|37950.4|37972.4|37965.4|37952.4|37945.4|54
1714738800000|2024-05-03 12:20:00|37959.9|37952.9|37952.4|37945.4|37962.4|37955.4|37929.9|37922.9|211
1714739100000|2024-05-03 12:25:00|37949.9|37942.9|37944.9|37937.9|37952.4|37945.4|37919.9|37912.9|181
1714739400000|2024-05-03 12:30:00|37947.4|37940.4|38079.9|38072.9|38134.9|38127.9|37947.4|37940.4|1052
1714739700000|2024-05-03 12:35:00|38077.4|38070.4|38019.9|38012.9|38104.9|38097.9|37989.9|37982.9|581
1714740000000|2024-05-03 12:40:00|38022.4|38015.4|38042.4|38035.4|38082.4|38075.4|38017.4|38010.4|307
1714740300000|2024-05-03 12:45:00|38044.9|38037.9|38072.4|38065.4|38092.4|38085.4|38032.4|38025.4|239
1714740600000|2024-05-03 12:50:00|38077.4|38070.4|38042.4|38035.4|38097.4|38090.4|38024.9|38017.9|164
1714740900000|2024-05-03 12:55:00|38047.4|38040.4|38042.4|38035.4|38062.4|38055.4|38009.9|38002.9|85
1714741200000|2024-05-03 13:00:00|38039.9|38032.9|38054.9|38047.9|38072.4|38065.4|38017.4|38010.4|91
1714741500000|2024-05-03 13:05:00|38057.4|38050.4|38012.4|38005.4|38064.9|38057.9|38009.9|38002.9|127
1714741800000|2024-05-03 13:10:00|38009.9|38002.9|38034.9|38027.9|38042.4|38035.4|38007.4|38000.4|118
1714742100000|2024-05-03 13:15:00|38032.4|38025.4|38047.4|38040.4|38054.9|38047.9|38024.9|38017.9|169
1714742400000|2024-05-03 13:20:00|38044.9|38037.9|38062.4|38055.4|38067.4|38060.4|38042.4|38035.4|37
1714742700000|2024-05-03 13:25:00|38064.9|38057.9|38132.4|38125.4|38137.4|38130.4|38057.4|38050.4|209
1714743000000|2024-05-03 13:30:00|38134.9|38127.9|38074.9|38067.9|38137.4|38130.4|38067.4|38060.4|208
1714743300000|2024-05-03 13:35:00|38077.4|38070.4|38072.4|38065.4|38087.4|38080.4|38037.4|38030.4|202
1714743600000|2024-05-03 13:40:00|38069.9|38062.9|38094.9|38087.9|38114.9|38107.9|38067.4|38060.4|108
1714743900000|2024-05-03 13:45:00|38092.4|38085.4|38114.9|38107.9|38139.9|38132.9|38092.4|38085.4|183
1714744200000|2024-05-03 13:50:00|38112.4|38105.4|38182.4|38175.4|38187.4|38180.4|38094.9|38087.9|124
1714744500000|2024-05-03 13:55:00|38184.9|38177.9|38159.9|38152.9|38189.9|38182.9|38157.4|38150.4|198
1714744800000|2024-05-03 14:00:00|38174.9|38167.9|38029.9|38022.9|38189.9|38182.9|38019.9|38012.9|758
1714745100000|2024-05-03 14:05:00|38027.4|38020.4|38027.4|38020.4|38079.9|38072.9|37987.4|37980.4|783
1714745400000|2024-05-03 14:10:00|38024.9|38017.9|38019.9|38012.9|38052.4|38045.4|37997.4|37990.4|281
1714745700000|2024-05-03 14:15:00|38022.4|38015.4|38034.9|38027.9|38057.4|38050.4|38002.4|37995.4|260
1714746000000|2024-05-03 14:20:00|38037.4|38030.4|38077.4|38070.4|38084.9|38077.9|38007.4|38000.4|376
1714746300000|2024-05-03 14:25:00|38069.9|38062.9|38069.9|38062.9|38097.4|38090.4|37997.4|37990.4|264
1714746600000|2024-05-03 14:30:00|38072.4|38065.4|38064.9|38057.9|38102.4|38095.4|38059.9|38052.9|238
1714746900000|2024-05-03 14:35:00|38062.4|38055.4|38059.9|38052.9|38077.4|38070.4|38027.4|38020.4|192
1714747200000|2024-05-03 14:40:00|38062.4|38055.4|38099.9|38092.9|38107.4|38100.4|38047.4|38040.4|268
1714747500000|2024-05-03 14:45:00|38097.4|38090.4|38097.4|38090.4|38122.4|38115.4|38087.4|38080.4|186
1714747800000|2024-05-03 14:50:00|38094.9|38087.9|38059.9|38052.9|38097.4|38090.4|38047.4|38040.4|151
1714748100000|2024-05-03 14:55:00|38062.4|38055.4|38057.4|38050.4|38084.9|38077.9|38052.4|38045.4|107
1714748400000|2024-05-03 15:00:00|38059.9|38052.9|38052.4|38045.4|38079.9|38072.9|38037.4|38030.4|82
1714748700000|2024-05-03 15:05:00|38049.9|38042.9|38062.4|38055.4|38094.9|38087.9|38042.4|38035.4|100
1714749000000|2024-05-03 15:10:00|38064.9|38057.9|38112.4|38105.4|38117.4|38110.4|38042.4|38035.4|133
1714749300000|2024-05-03 15:15:00|38107.4|38100.4|38094.9|38087.9|38144.9|38137.9|38092.4|38085.4|159
1714749600000|2024-05-03 15:20:00|38097.4|38090.4|38102.4|38095.4|38119.9|38112.9|38082.4|38075.4|57
1714749900000|2024-05-03 15:25:00|38107.4|38100.4|38129.9|38122.9|38132.4|38125.4|38094.9|38087.9|93
1714750200000|2024-05-03 15:30:00|38132.4|38125.4|38174.9|38167.9|38179.9|38172.9|38114.9|38107.9|484
1714750500000|2024-05-03 15:35:00|38172.4|38165.4|38187.4|38180.4|38202.4|38195.4|38172.4|38165.4|202
1714750800000|2024-05-03 15:40:00|38189.9|38182.9|38202.4|38195.4|38227.4|38220.4|38189.9|38182.9|413
1714751100000|2024-05-03 15:45:00|38207.4|38200.4|38197.4|38190.4|38224.9|38217.9|38182.4|38175.4|259
1714751400000|2024-05-03 15:50:00|38194.9|38187.9|38219.9|38212.9|38227.4|38220.4|38184.9|38177.9|133
1714751700000|2024-05-03 15:55:00|38222.4|38215.4|38217.4|38210.4|38234.9|38227.9|38214.9|38207.9|96
1714752000000|2024-05-03 16:00:00|38222.4|38215.4|38239.9|38232.9|38242.4|38235.4|38214.9|38207.9|96
1714752300000|2024-05-03 16:05:00|38237.4|38230.4|38242.4|38235.4|38252.4|38245.4|38232.4|38225.4|86
1714752600000|2024-05-03 16:10:00|38239.9|38232.9|38232.4|38225.4|38247.4|38240.4|38227.4|38220.4|15
1714752900000|2024-05-03 16:15:00|38234.9|38227.9|38242.4|38235.4|38247.4|38240.4|38229.9|38222.9|34
1714753200000|2024-05-03 16:20:00|38247.4|38240.4|38269.9|38262.9|38272.4|38265.4|38232.4|38225.4|71
1714753500000|2024-05-03 16:25:00|38272.4|38265.4|38252.4|38245.4|38282.4|38275.4|38247.4|38240.4|62
1714753800000|2024-05-03 16:30:00|38249.9|38242.9|38254.9|38247.9|38267.4|38260.4|38247.4|38240.4|76
1714754100000|2024-05-03 16:35:00|38252.4|38245.4|38269.9|38262.9|38272.4|38265.4|38252.4|38245.4|40
1714754400000|2024-05-03 16:40:00|38272.4|38265.4|38284.9|38277.9|38287.4|38280.4|38267.4|38260.4|59
1714754700000|2024-05-03 16:45:00|38282.4|38275.4|38284.9|38277.9|38297.4|38290.4|38277.4|38270.4|62
1714755000000|2024-05-03 16:50:00|38287.4|38280.4|38282.4|38275.4|38292.4|38285.4|38272.4|38265.4|236
1714755300000|2024-05-03 16:55:00|38279.9|38272.9|38287.4|38280.4|38287.4|38280.4|38267.4|38260.4|74
1714755600000|2024-05-03 17:00:00|38284.9|38277.9|38277.4|38270.4|38294.9|38287.9|38267.4|38260.4|199
1714755900000|2024-05-03 17:05:00|38274.9|38267.9|38282.4|38275.4|38292.4|38285.4|38272.4|38265.4|95
1714756200000|2024-05-03 17:10:00|38277.4|38270.4|38302.4|38295.4|38307.4|38300.4|38277.4|38270.4|109
1714756500000|2024-05-03 17:15:00|38299.9|38292.9|38297.4|38290.4|38307.4|38300.4|38289.9|38282.9|110
1714756800000|2024-05-03 17:20:00|38292.4|38285.4|38287.4|38280.4|38297.4|38290.4|38287.4|38280.4|36
1714757100000|2024-05-03 17:25:00|38284.9|38277.9|38292.4|38285.4|38297.4|38290.4|38282.4|38275.4|12
1714757400000|2024-05-03 17:30:00|38289.9|38282.9|38299.9|38292.9|38302.4|38295.4|38272.4|38265.4|45
1714757700000|2024-05-03 17:35:00|38302.4|38295.4|38307.4|38300.4|38307.4|38300.4|38292.4|38285.4|17
1714758000000|2024-05-03 17:40:00|38309.9|38302.9|38292.4|38285.4|38322.4|38315.4|38289.9|38282.9|93
1714758300000|2024-05-03 17:45:00|38289.9|38282.9|38282.4|38275.4|38297.4|38290.4|38282.4|38275.4|167
1714758600000|2024-05-03 17:50:00|38284.9|38277.9|38287.4|38280.4|38292.4|38285.4|38277.4|38270.4|232
1714758900000|2024-05-03 17:55:00|38282.4|38275.4|38292.4|38285.4|38302.4|38295.4|38277.4|38270.4|129
1714759200000|2024-05-03 18:00:00|38289.9|38282.9|38309.9|38302.9|38317.4|38310.4|38289.9|38282.9|49
1714759500000|2024-05-03 18:05:00|38312.4|38305.4|38332.4|38325.4|38332.4|38325.4|38309.9|38302.9|72
1714759800000|2024-05-03 18:10:00|38334.9|38327.9|38327.4|38320.4|38339.9|38332.9|38322.4|38315.4|39
1714760100000|2024-05-03 18:15:00|38329.9|38322.9|38352.4|38345.4|38357.4|38350.4|38327.4|38320.4|61
1714760400000|2024-05-03 18:20:00|38349.9|38342.9|38347.4|38340.4|38357.4|38350.4|38339.9|38332.9|18
1714760700000|2024-05-03 18:25:00|38352.4|38345.4|38347.4|38340.4|38357.4|38350.4|38347.4|38340.4|64
1714761000000|2024-05-03 18:30:00|38349.9|38342.9|38357.4|38350.4|38359.9|38352.9|38347.4|38340.4|29
1714761300000|2024-05-03 18:35:00|38354.9|38347.9|38342.4|38335.4|38372.4|38365.4|38342.4|38335.4|46
1714761600000|2024-05-03 18:40:00|38344.9|38337.9|38357.4|38350.4|38362.4|38355.4|38332.4|38325.4|90
1714761900000|2024-05-03 18:45:00|38354.9|38347.9|38347.4|38340.4|38362.4|38355.4|38337.4|38330.4|59
1714762200000|2024-05-03 18:50:00|38349.9|38342.9|38342.4|38335.4|38354.9|38347.9|38342.4|38335.4|17
1714762500000|2024-05-03 18:55:00|38344.9|38337.9|38349.9|38342.9|38357.4|38350.4|38324.9|38317.9|142
1714762800000|2024-05-03 19:00:00|38352.4|38345.4|38367.4|38360.4|38369.9|38362.9|38337.4|38330.4|119
1714763100000|2024-05-03 19:05:00|38369.9|38362.9|38367.4|38360.4|38377.4|38370.4|38362.4|38355.4|36
1714763400000|2024-05-03 19:10:00|38369.9|38362.9|38362.4|38355.4|38372.4|38365.4|38344.9|38337.9|151
1714763700000|2024-05-03 19:15:00|38359.9|38352.9|38344.9|38337.9|38369.9|38362.9|38342.4|38335.4|36
1714764000000|2024-05-03 19:20:00|38342.4|38335.4|38344.9|38337.9|38362.4|38355.4|38342.4|38335.4|144
1714764300000|2024-05-03 19:25:00|38342.4|38335.4|38349.9|38342.9|38362.4|38355.4|38342.4|38335.4|78
1714764600000|2024-05-03 19:30:00|38347.4|38340.4|38329.9|38322.9|38349.9|38342.9|38327.4|38320.4|48
1714764900000|2024-05-03 19:35:00|38332.4|38325.4|38352.4|38345.4|38362.4|38355.4|38327.4|38320.4|93
1714765200000|2024-05-03 19:40:00|38349.9|38342.9|38352.4|38345.4|38362.4|38355.4|38342.4|38335.4|54
1714765500000|2024-05-03 19:45:00|38349.9|38342.9|38352.4|38345.4|38372.4|38365.4|38337.4|38330.4|338
1714765800000|2024-05-03 19:50:00|38354.9|38347.9|38367.4|38360.4|38382.4|38375.4|38352.4|38345.4|111
1714766100000|2024-05-03 19:55:00|38364.9|38357.9|38357.4|38350.4|38364.9|38357.9|38337.4|38330.4|175
1714766400000|2024-05-03 20:00:00|38354.9|38347.9|38362.4|38355.4|38377.4|38370.4|38352.4|38345.4|98
1714766700000|2024-05-03 20:05:00|38364.9|38357.9|38374.9|38367.9|38374.9|38367.9|38362.4|38355.4|25
1714767000000|2024-05-03 20:10:00|38372.4|38365.4|38369.9|38362.9|38377.4|38370.4|38362.4|38355.4|59
1714767300000|2024-05-03 20:15:00|38372.4|38365.4|38367.4|38360.4|38372.4|38365.4|38362.4|38355.4|11
1714767600000|2024-05-03 20:20:00|38364.9|38357.9|38367.4|38360.4|38377.4|38370.4|38364.9|38357.9|119
1714767900000|2024-05-03 20:25:00|38362.4|38355.4|38364.9|38357.9|38367.4|38360.4|38362.4|38355.4|7
1714768200000|2024-05-03 20:30:00|38362.4|38355.4|38359.9|38352.9|38367.4|38360.4|38357.4|38350.4|48
1714768500000|2024-05-03 20:35:00|38352.4|38345.4|38362.4|38355.4|38364.9|38357.9|38352.4|38345.4|77
1714768800000|2024-05-03 20:40:00|38357.4|38350.4|38342.4|38335.4|38362.4|38355.4|38342.4|38335.4|65
1714769100000|2024-05-03 20:45:00|38347.4|38340.4|38347.4|38340.4|38359.9|38352.9|38342.4|38335.4|37
1714769400000|2024-05-03 20:50:00|38344.9|38337.9|38352.4|38345.4|38357.4|38350.4|38344.9|38337.9|27
1714769700000|2024-05-03 20:55:00|38354.9|38347.9|38361.4|38346.4|38363.9|38355.4|38344.9|38337.9|57
1714946400000|2024-05-05 22:00:00|38398.9|38383.9|38386.4|38371.4|38408.9|38393.9|38371.4|38356.4|7
1714946700000|2024-05-05 22:05:00|38383.9|38368.9|38391.4|38376.4|38391.4|38376.4|38381.4|38366.4|0
1714947000000|2024-05-05 22:10:00|38393.9|38378.9|38393.9|38378.9|38396.4|38381.4|38391.4|38376.4|1
1714947300000|2024-05-05 22:15:00|38391.4|38376.4|38388.9|38373.9|38393.9|38378.9|38386.4|38371.4|14
1714947600000|2024-05-05 22:20:00|38391.4|38376.4|38391.4|38376.4|38391.4|38376.4|38386.4|38371.4|2
1714947900000|2024-05-05 22:25:00|38398.9|38383.9|38411.4|38396.4|38411.4|38396.4|38398.9|38383.9|8
1714948200000|2024-05-05 22:30:00|||||||||1
1714948500000|2024-05-05 22:35:00|38403.9|38388.9|38403.9|38388.9|38408.9|38393.9|38403.9|38388.9|2
1714948800000|2024-05-05 22:40:00|38406.4|38391.4|38411.4|38396.4|38413.9|38398.9|38406.4|38391.4|2
1714949100000|2024-05-05 22:45:00|38408.9|38393.9|38403.9|38388.9|38408.9|38393.9|38403.9|38388.9|3
1714949400000|2024-05-05 22:50:00|38406.4|38391.4|38401.4|38386.4|38406.4|38391.4|38401.4|38386.4|0
1714949700000|2024-05-05 22:55:00|38393.9|38378.9|38393.9|38378.9|38396.4|38381.4|38393.9|38378.9|8
1714950000000|2024-05-05 23:00:00|38396.4|38381.4|38418.9|38403.9|38418.9|38403.9|38396.4|38381.4|20
1714950300000|2024-05-05 23:05:00|38416.4|38401.4|38441.4|38426.4|38441.4|38426.4|38413.9|38398.9|14
1714950600000|2024-05-05 23:10:00|38446.4|38431.4|38428.9|38413.9|38451.4|38436.4|38428.9|38413.9|12
1714950900000|2024-05-05 23:15:00|38426.4|38411.4|38431.4|38416.4|38433.9|38418.9|38418.9|38403.9|5
1714951200000|2024-05-05 23:20:00|38438.9|38423.9|38438.9|38423.9|38441.4|38426.4|38438.9|38423.9|1
1714951500000|2024-05-05 23:25:00|38441.4|38426.4|38448.9|38433.9|38448.9|38433.9|38441.4|38426.4|4
1714951800000|2024-05-05 23:30:00|38446.4|38431.4|38494.9|38487.9|38512.4|38505.4|38446.4|38431.4|10829
1714952100000|2024-05-05 23:35:00|38492.4|38485.4|38499.9|38492.9|38507.4|38500.4|38489.9|38482.9|63
1714952400000|2024-05-05 23:40:00|38497.4|38490.4|38494.9|38487.9|38502.4|38495.4|38484.9|38477.9|83
1714952700000|2024-05-05 23:45:00|38497.4|38490.4|38469.9|38462.9|38504.9|38497.9|38459.9|38452.9|201
1714953000000|2024-05-05 23:50:00|38472.4|38465.4|38502.4|38495.4|38507.4|38500.4|38472.4|38465.4|130
1714953300000|2024-05-05 23:55:00|38504.9|38497.9|38482.4|38475.4|38509.9|38502.9|38472.4|38465.4|168
1714953600000|2024-05-06 00:00:00|38484.9|38477.9|38547.4|38540.4|38554.9|38547.9|38469.9|38462.9|444
1714953900000|2024-05-06 00:05:00|38544.9|38537.9|38537.4|38530.4|38584.9|38577.9|38532.4|38525.4|214
1714954200000|2024-05-06 00:10:00|38534.9|38527.9|38514.9|38507.9|38539.9|38532.9|38502.4|38495.4|116
1714954500000|2024-05-06 00:15:00|38512.4|38505.4|38497.4|38490.4|38542.4|38535.4|38497.4|38490.4|129
1714954800000|2024-05-06 00:20:00|38499.9|38492.9|38477.4|38470.4|38507.4|38500.4|38477.4|38470.4|137
1714955100000|2024-05-06 00:25:00|38472.4|38465.4|38512.4|38505.4|38514.9|38507.9|38472.4|38465.4|146
1714955400000|2024-05-06 00:30:00|38514.9|38507.9|38517.4|38510.4|38539.9|38532.9|38514.9|38507.9|83
1714955700000|2024-05-06 00:35:00|38519.9|38512.9|38514.9|38507.9|38529.9|38522.9|38487.4|38480.4|142
1714956000000|2024-05-06 00:40:00|38517.4|38510.4|38527.4|38520.4|38539.9|38532.9|38517.4|38510.4|66
1714956300000|2024-05-06 00:45:00|38529.9|38522.9|38497.4|38490.4|38542.4|38535.4|38492.4|38485.4|126
1714956600000|2024-05-06 00:50:00|38494.9|38487.9|38487.4|38480.4|38497.4|38490.4|38482.4|38475.4|7
1714956900000|2024-05-06 00:55:00|38484.9|38477.9|38497.4|38490.4|38499.9|38492.9|38472.4|38465.4|79
1714957200000|2024-05-06 01:00:00|38499.9|38492.9|38514.9|38507.9|38529.9|38522.9|38499.9|38492.9|107
1714957500000|2024-05-06 01:05:00|38517.4|38510.4|38537.4|38530.4|38547.4|38540.4|38509.9|38502.9|108
1714957800000|2024-05-06 01:10:00|38539.9|38532.9|38569.9|38562.9|38577.4|38570.4|38537.4|38530.4|153
1714958100000|2024-05-06 01:15:00|38567.4|38560.4|38574.9|38567.9|38574.9|38567.9|38557.4|38550.4|184
1714958400000|2024-05-06 01:20:00|38572.4|38565.4|38587.4|38580.4|38587.4|38580.4|38567.4|38560.4|118
1714958700000|2024-05-06 01:25:00|38584.9|38577.9|38592.4|38585.4|38602.4|38595.4|38572.4|38565.4|103
1714959000000|2024-05-06 01:30:00|38589.9|38582.9|38597.4|38590.4|38602.4|38595.4|38584.9|38577.9|55
1714959300000|2024-05-06 01:35:00|38594.9|38587.9|38592.4|38585.4|38614.9|38607.9|38592.4|38585.4|71
1714959600000|2024-05-06 01:40:00|38594.9|38587.9|38577.4|38570.4|38597.4|38590.4|38577.4|38570.4|81
1714959900000|2024-05-06 01:45:00|38579.9|38572.9|38572.4|38565.4|38589.9|38582.9|38569.9|38562.9|70
1714960200000|2024-05-06 01:50:00|38574.9|38567.9|38587.4|38580.4|38597.4|38590.4|38574.9|38567.9|54
1714960500000|2024-05-06 01:55:00|38589.9|38582.9|38587.4|38580.4|38597.4|38590.4|38582.4|38575.4|53
1714960800000|2024-05-06 02:00:00|38589.9|38582.9|38622.4|38615.4|38627.4|38620.4|38587.4|38580.4|97
1714961100000|2024-05-06 02:05:00|38619.9|38612.9|38624.9|38617.9|38632.4|38625.4|38617.4|38610.4|122
1714961400000|2024-05-06 02:10:00|38622.4|38615.4|38632.4|38625.4|38637.4|38630.4|38617.4|38610.4|92
1714961700000|2024-05-06 02:15:00|38637.4|38630.4|38604.9|38597.9|38637.4|38630.4|38592.4|38585.4|92
1714962000000|2024-05-06 02:20:00|38607.4|38600.4|38587.4|38580.4|38607.4|38600.4|38587.4|38580.4|96
1714962300000|2024-05-06 02:25:00|38584.9|38577.9|38592.4|38585.4|38607.4|38600.4|38582.4|38575.4|72
1714962600000|2024-05-06 02:30:00|38589.9|38582.9|38592.4|38585.4|38592.4|38585.4|38569.9|38562.9|42
1714962900000|2024-05-06 02:35:00|38597.4|38590.4|38582.4|38575.4|38602.4|38595.4|38577.4|38570.4|72
1714963200000|2024-05-06 02:40:00|38579.9|38572.9|38572.4|38565.4|38587.4|38580.4|38567.4|38560.4|41
1714963500000|2024-05-06 02:45:00|38574.9|38567.9|38562.4|38555.4|38574.9|38567.9|38559.9|38552.9|31
1714963800000|2024-05-06 02:50:00|38557.4|38550.4|38552.4|38545.4|38567.4|38560.4|38552.4|38545.4|37
1714964100000|2024-05-06 02:55:00|38554.9|38547.9|38562.4|38555.4|38572.4|38565.4|38554.9|38547.9|38
1714964400000|2024-05-06 03:00:00|38564.9|38557.9|38582.4|38575.4|38582.4|38575.4|38562.4|38555.4|18
1714964700000|2024-05-06 03:05:00|38584.9|38577.9|38577.4|38570.4|38589.9|38582.9|38567.4|38560.4|63
1714965000000|2024-05-06 03:10:00|38579.9|38572.9|38562.4|38555.4|38582.4|38575.4|38559.9|38552.9|19
1714965300000|2024-05-06 03:15:00|38564.9|38557.9|38564.9|38557.9|38567.4|38560.4|38562.4|38555.4|20
1714965600000|2024-05-06 03:20:00|38567.4|38560.4|38584.9|38577.9|38584.9|38577.9|38559.9|38552.9|40
1714965900000|2024-05-06 03:25:00|38582.4|38575.4|38594.9|38587.9|38599.9|38592.9|38577.4|38570.4|41
1714966200000|2024-05-06 03:30:00|38597.4|38590.4|38607.4|38600.4|38609.9|38602.9|38592.4|38585.4|39
1714966500000|2024-05-06 03:35:00|38604.9|38597.9|38612.4|38605.4|38617.4|38610.4|38602.4|38595.4|64
1714966800000|2024-05-06 03:40:00|38609.9|38602.9|38602.4|38595.4|38609.9|38602.9|38597.4|38590.4|35
1714967100000|2024-05-06 03:45:00|38604.9|38597.9|38612.4|38605.4|38617.4|38610.4|38599.9|38592.9|38
1714967400000|2024-05-06 03:50:00|38609.9|38602.9|38602.4|38595.4|38612.4|38605.4|38599.9|38592.9|39
1714967700000|2024-05-06 03:55:00|38604.9|38597.9|38607.4|38600.4|38607.4|38600.4|38602.4|38595.4|42
1714968000000|2024-05-06 04:00:00|38612.4|38605.4|38617.4|38610.4|38617.4|38610.4|38602.4|38595.4|57
1714968300000|2024-05-06 04:05:00|38614.9|38607.9|38617.4|38610.4|38617.4|38610.4|38612.4|38605.4|14
1714968600000|2024-05-06 04:10:00|38612.4|38605.4|38607.4|38600.4|38619.9|38612.9|38602.4|38595.4|63
1714968900000|2024-05-06 04:15:00|38609.9|38602.9|38604.9|38597.9|38612.4|38605.4|38602.4|38595.4|28
1714969200000|2024-05-06 04:20:00|38607.4|38600.4|38602.4|38595.4|38607.4|38600.4|38602.4|38595.4|24
1714969500000|2024-05-06 04:25:00|38604.9|38597.9|38607.4|38600.4|38617.4|38610.4|38602.4|38595.4|36
1714969800000|2024-05-06 04:30:00|38602.4|38595.4|38602.4|38595.4|38612.4|38605.4|38602.4|38595.4|76
1714970100000|2024-05-06 04:35:00|38604.9|38597.9|38602.4|38595.4|38607.4|38600.4|38597.4|38590.4|26
1714970400000|2024-05-06 04:40:00|38599.9|38592.9|38597.4|38590.4|38607.4|38600.4|38597.4|38590.4|48
1714970700000|2024-05-06 04:45:00|38599.9|38592.9|38582.4|38575.4|38599.9|38592.9|38582.4|38575.4|43
1714971000000|2024-05-06 04:50:00|38584.9|38577.9|38587.4|38580.4|38587.4|38580.4|38582.4|38575.4|10
1714971300000|2024-05-06 04:55:00|38589.9|38582.9|38597.4|38590.4|38597.4|38590.4|38582.4|38575.4|67
1714971600000|2024-05-06 05:00:00|38594.9|38587.9|38592.4|38585.4|38602.4|38595.4|38584.9|38577.9|54
1714971900000|2024-05-06 05:05:00|38594.9|38587.9|38612.4|38605.4|38614.9|38607.9|38592.4|38585.4|71
1714972200000|2024-05-06 05:10:00|38614.9|38607.9|38622.4|38615.4|38627.4|38620.4|38612.4|38605.4|82
1714972500000|2024-05-06 05:15:00|38619.9|38612.9|38607.4|38600.4|38622.4|38615.4|38602.4|38595.4|147
1714972800000|2024-05-06 05:20:00|38602.4|38595.4|38607.4|38600.4|38617.4|38610.4|38602.4|38595.4|44
1714973100000|2024-05-06 05:25:00|38609.9|38602.9|38592.4|38585.4|38609.9|38602.9|38592.4|38585.4|63
1714973400000|2024-05-06 05:30:00|38589.9|38582.9|38597.4|38590.4|38602.4|38595.4|38589.9|38582.9|56
1714973700000|2024-05-06 05:35:00|38599.9|38592.9|38602.4|38595.4|38602.4|38595.4|38589.9|38582.9|95
1714974000000|2024-05-06 05:40:00|38607.4|38600.4|38617.4|38610.4|38622.4|38615.4|38607.4|38600.4|136
1714974300000|2024-05-06 05:45:00|38619.9|38612.9|38622.4|38615.4|38627.4|38620.4|38617.4|38610.4|72
1714974600000|2024-05-06 05:50:00|38624.9|38617.9|38582.4|38575.4|38627.4|38620.4|38582.4|38575.4|120
1714974900000|2024-05-06 05:55:00|38584.9|38577.9|38592.4|38585.4|38597.4|38590.4|38582.4|38575.4|79
1714975200000|2024-05-06 06:00:00|38602.4|38595.4|38612.4|38605.4|38622.4|38615.4|38597.4|38590.4|197
1714975500000|2024-05-06 06:05:00|38609.9|38602.9|38599.9|38592.9|38614.9|38607.9|38594.9|38587.9|51
1714975800000|2024-05-06 06:10:00|38597.4|38590.4|38582.4|38575.4|38597.4|38590.4|38579.9|38572.9|82
1714976100000|2024-05-06 06:15:00|38584.9|38577.9|38587.4|38580.4|38587.4|38580.4|38579.9|38572.9|26
1714976400000|2024-05-06 06:20:00|38584.9|38577.9|38604.9|38597.9|38604.9|38597.9|38584.9|38577.9|23
1714976700000|2024-05-06 06:25:00|38607.4|38600.4|38612.4|38605.4|38619.9|38612.9|38607.4|38600.4|44
1714977000000|2024-05-06 06:30:00|38614.9|38607.9|38609.9|38602.9|38619.9|38612.9|38602.4|38595.4|19
1714977300000|2024-05-06 06:35:00|38612.4|38605.4|38609.9|38602.9|38612.4|38605.4|38602.4|38595.4|9
1714977600000|2024-05-06 06:40:00|38612.4|38605.4|38619.9|38612.9|38622.4|38615.4|38612.4|38605.4|5
1714977900000|2024-05-06 06:45:00|38617.4|38610.4|38614.9|38607.9|38619.9|38612.9|38614.9|38607.9|26
1714978200000|2024-05-06 06:50:00|38612.4|38605.4|38619.9|38612.9|38622.4|38615.4|38612.4|38605.4|68
1714978500000|2024-05-06 06:55:00|38622.4|38615.4|38604.9|38597.9|38622.4|38615.4|38604.9|38597.9|11
1714978800000|2024-05-06 07:00:00|38602.4|38595.4|38617.4|38610.4|38624.9|38617.9|38602.4|38595.4|117
1714979100000|2024-05-06 07:05:00|38619.9|38612.9|38614.9|38607.9|38619.9|38612.9|38609.9|38602.9|57
1714979400000|2024-05-06 07:10:00|38612.4|38605.4|38624.9|38617.9|38627.4|38620.4|38602.4|38595.4|109
1714979700000|2024-05-06 07:15:00|38627.4|38620.4|38629.9|38622.9|38632.4|38625.4|38622.4|38615.4|64
1714980000000|2024-05-06 07:20:00|38627.4|38620.4|38627.4|38620.4|38632.4|38625.4|38622.4|38615.4|99
1714980300000|2024-05-06 07:25:00|38624.9|38617.9|38622.4|38615.4|38627.4|38620.4|38617.4|38610.4|107
1714980600000|2024-05-06 07:30:00|38624.9|38617.9|38602.4|38595.4|38624.9|38617.9|38589.9|38582.9|169
1714980900000|2024-05-06 07:35:00|38604.9|38597.9|38602.4|38595.4|38612.4|38605.4|38597.4|38590.4|92
1714981200000|2024-05-06 07:40:00|38604.9|38597.9|38602.4|38595.4|38609.9|38602.9|38589.9|38582.9|38
1714981500000|2024-05-06 07:45:00|38604.9|38597.9|38599.9|38592.9|38604.9|38597.9|38582.4|38575.4|54
1714981800000|2024-05-06 07:50:00|38597.4|38590.4|38584.9|38577.9|38599.9|38592.9|38582.4|38575.4|15
1714982100000|2024-05-06 07:55:00|38582.4|38575.4|38567.4|38560.4|38587.4|38580.4|38567.4|38560.4|70
1714982400000|2024-05-06 08:00:00|38564.9|38557.9|38567.4|38560.4|38572.4|38565.4|38547.4|38540.4|118
1714982700000|2024-05-06 08:05:00|38564.9|38557.9|38567.4|38560.4|38577.4|38570.4|38557.4|38550.4|38
1714983000000|2024-05-06 08:10:00|38564.9|38557.9|38577.4|38570.4|38582.4|38575.4|38562.4|38555.4|30
1714983300000|2024-05-06 08:15:00|38574.9|38567.9|38557.4|38550.4|38574.9|38567.9|38554.9|38547.9|29
1714983600000|2024-05-06 08:20:00|38559.9|38552.9|38572.4|38565.4|38577.4|38570.4|38559.9|38552.9|27
1714983900000|2024-05-06 08:25:00|38574.9|38567.9|38567.4|38560.4|38574.9|38567.9|38559.9|38552.9|66
1714984200000|2024-05-06 08:30:00|38564.9|38557.9|38577.4|38570.4|38579.9|38572.9|38557.4|38550.4|27
1714984500000|2024-05-06 08:35:00|38574.9|38567.9|38572.4|38565.4|38577.4|38570.4|38567.4|38560.4|72
1714984800000|2024-05-06 08:40:00|38574.9|38567.9|38564.9|38557.9|38574.9|38567.9|38559.9|38552.9|33
1714985100000|2024-05-06 08:45:00|38567.4|38560.4|38552.4|38545.4|38567.4|38560.4|38552.4|38545.4|81
1714985400000|2024-05-06 08:50:00|38554.9|38547.9|38564.9|38557.9|38569.9|38562.9|38552.4|38545.4|65
1714985700000|2024-05-06 08:55:00|38567.4|38560.4|38572.4|38565.4|38572.4|38565.4|38557.4|38550.4|22
1714986000000|2024-05-06 09:00:00|38569.9|38562.9|38552.4|38545.4|38569.9|38562.9|38552.4|38545.4|28
1714986300000|2024-05-06 09:05:00|38554.9|38547.9|38547.4|38540.4|38554.9|38547.9|38537.4|38530.4|128
1714986600000|2024-05-06 09:10:00|38549.9|38542.9|38562.4|38555.4|38567.4|38560.4|38547.4|38540.4|19
1714986900000|2024-05-06 09:15:00|38559.9|38552.9|38557.4|38550.4|38564.9|38557.9|38552.4|38545.4|14
1714987200000|2024-05-06 09:20:00|38559.9|38552.9|38579.9|38572.9|38582.4|38575.4|38554.9|38547.9|60
1714987500000|2024-05-06 09:25:00|38582.4|38575.4|38587.4|38580.4|38589.9|38582.9|38577.4|38570.4|73
1714987800000|2024-05-06 09:30:00|38584.9|38577.9|38592.4|38585.4|38594.9|38587.9|38582.4|38575.4|12
1714988100000|2024-05-06 09:35:00|38589.9|38582.9|38602.4|38595.4|38602.4|38595.4|38587.4|38580.4|18
1714988400000|2024-05-06 09:40:00|38599.9|38592.9|38612.4|38605.4|38614.9|38607.9|38597.4|38590.4|29
1714988700000|2024-05-06 09:45:00|38609.9|38602.9|38607.4|38600.4|38612.4|38605.4|38602.4|38595.4|26
1714989000000|2024-05-06 09:50:00|38609.9|38602.9|38607.4|38600.4|38612.4|38605.4|38602.4|38595.4|5
1714989300000|2024-05-06 09:55:00|38604.9|38597.9|38597.4|38590.4|38607.4|38600.4|38592.4|38585.4|33
1714989600000|2024-05-06 10:00:00|38599.9|38592.9|38639.9|38632.9|38639.9|38632.9|38599.9|38592.9|86
1714989900000|2024-05-06 10:05:00|38637.4|38630.4|38632.4|38625.4|38652.4|38645.4|38632.4|38625.4|63
1714990200000|2024-05-06 10:10:00|38634.9|38627.9|38634.9|38627.9|38637.4|38630.4|38627.4|38620.4|17
1714990500000|2024-05-06 10:15:00|38632.4|38625.4|38642.4|38635.4|38642.4|38635.4|38632.4|38625.4|15
1714990800000|2024-05-06 10:20:00|38644.9|38637.9|38662.4|38655.4|38662.4|38655.4|38637.4|38630.4|98
1714991100000|2024-05-06 10:25:00|38659.9|38652.9|38652.4|38645.4|38662.4|38655.4|38649.9|38642.9|62
1714991400000|2024-05-06 10:30:00|38657.4|38650.4|38662.4|38655.4|38664.9|38657.9|38652.4|38645.4|44
1714991700000|2024-05-06 10:35:00|38664.9|38657.9|38649.9|38642.9|38664.9|38657.9|38649.9|38642.9|18
1714992000000|2024-05-06 10:40:00|38652.4|38645.4|38647.4|38640.4|38652.4|38645.4|38642.4|38635.4|9
1714992300000|2024-05-06 10:45:00|38644.9|38637.9|38644.9|38637.9|38657.4|38650.4|38642.4|38635.4|61
1714992600000|2024-05-06 10:50:00|38642.4|38635.4|38652.4|38645.4|38652.4|38645.4|38632.4|38625.4|30
1714992900000|2024-05-06 10:55:00|38647.4|38640.4|38657.4|38650.4|38659.9|38652.9|38642.4|38635.4|71
1714993200000|2024-05-06 11:00:00|38654.9|38647.9|38647.4|38640.4|38659.9|38652.9|38642.4|38635.4|29
1714993500000|2024-05-06 11:05:00|38644.9|38637.9|38647.4|38640.4|38647.4|38640.4|38642.4|38635.4|29
1714993800000|2024-05-06 11:10:00|38649.9|38642.9|38649.9|38642.9|38654.9|38647.9|38642.4|38635.4|9
1714994100000|2024-05-06 11:15:00|38647.4|38640.4|38652.4|38645.4|38654.9|38647.9|38642.4|38635.4|22
1714994400000|2024-05-06 11:20:00|38649.9|38642.9|38647.4|38640.4|38657.4|38650.4|38647.4|38640.4|5
1714994700000|2024-05-06 11:25:00|38644.9|38637.9|38647.4|38640.4|38647.4|38640.4|38639.9|38632.9|50
1714995000000|2024-05-06 11:30:00|38649.9|38642.9|38647.4|38640.4|38657.4|38650.4|38644.9|38637.9|16
1714995300000|2024-05-06 11:35:00|38649.9|38642.9|38652.4|38645.4|38652.4|38645.4|38644.9|38637.9|7
1714995600000|2024-05-06 11:40:00|38649.9|38642.9|38657.4|38650.4|38659.9|38652.9|38647.4|38640.4|52
1714995900000|2024-05-06 11:45:00|38654.9|38647.9|38657.4|38650.4|38667.4|38660.4|38654.9|38647.9|20
1714996200000|2024-05-06 11:50:00|38659.9|38652.9|38667.4|38660.4|38669.9|38662.9|38657.4|38650.4|45
1714996500000|2024-05-06 11:55:00|38672.4|38665.4|38662.4|38655.4|38672.4|38665.4|38657.4|38650.4|26
1714996800000|2024-05-06 12:00:00|38664.9|38657.9|38674.9|38667.9|38679.9|38672.9|38662.4|38655.4|45
1714997100000|2024-05-06 12:05:00|38677.4|38670.4|38684.9|38677.9|38689.9|38682.9|38672.4|38665.4|95
1714997400000|2024-05-06 12:10:00|38682.4|38675.4|38672.4|38665.4|38687.4|38680.4|38672.4|38665.4|28
1714997700000|2024-05-06 12:15:00|38674.9|38667.9|38687.4|38680.4|38689.9|38682.9|38672.4|38665.4|6
1714998000000|2024-05-06 12:20:00|38684.9|38677.9|38692.4|38685.4|38697.4|38690.4|38677.4|38670.4|105
1714998300000|2024-05-06 12:25:00|38689.9|38682.9|38694.9|38687.9|38697.4|38690.4|38679.9|38672.9|73
1714998600000|2024-05-06 12:30:00|38697.4|38690.4|38679.9|38672.9|38702.4|38695.4|38679.9|38672.9|87
1714998900000|2024-05-06 12:35:00|38682.4|38675.4|38672.4|38665.4|38687.4|38680.4|38669.9|38662.9|32
1714999200000|2024-05-06 12:40:00|38667.4|38660.4|38664.9|38657.9|38677.4|38670.4|38662.4|38655.4|70
1714999500000|2024-05-06 12:45:00|38667.4|38660.4|38632.4|38625.4|38667.4|38660.4|38632.4|38625.4|53
1714999800000|2024-05-06 12:50:00|38637.4|38630.4|38639.9|38632.9|38642.4|38635.4|38632.4|38625.4|66
1715000100000|2024-05-06 12:55:00|38637.4|38630.4|38642.4|38635.4|38647.4|38640.4|38637.4|38630.4|23
1715000400000|2024-05-06 13:00:00|38639.9|38632.9|38642.4|38635.4|38649.9|38642.9|38637.4|38630.4|47
1715000700000|2024-05-06 13:05:00|38639.9|38632.9|38622.4|38615.4|38642.4|38635.4|38617.4|38610.4|55
1715001000000|2024-05-06 13:10:00|38624.9|38617.9|38639.9|38632.9|38647.4|38640.4|38622.4|38615.4|61
1715001300000|2024-05-06 13:15:00|38637.4|38630.4|38644.9|38637.9|38647.4|38640.4|38632.4|38625.4|27
1715001600000|2024-05-06 13:20:00|38642.4|38635.4|38629.9|38622.9|38642.4|38635.4|38627.4|38620.4|11
1715001900000|2024-05-06 13:25:00|38632.4|38625.4|38657.4|38650.4|38662.4|38655.4|38627.4|38620.4|51
1715002200000|2024-05-06 13:30:00|38654.9|38647.9|38664.9|38657.9|38667.4|38660.4|38632.4|38625.4|177
1715002500000|2024-05-06 13:35:00|38662.4|38655.4|38677.4|38670.4|38692.4|38685.4|38652.4|38645.4|116
1715002800000|2024-05-06 13:40:00|38674.9|38667.9|38712.4|38705.4|38719.9|38712.9|38662.4|38655.4|240
1715003100000|2024-05-06 13:45:00|38714.9|38707.9|38747.4|38740.4|38747.4|38740.4|38712.4|38705.4|247
1715003400000|2024-05-06 13:50:00|38749.9|38742.9|38747.4|38740.4|38757.4|38750.4|38732.4|38725.4|196
1715003700000|2024-05-06 13:55:00|38752.4|38745.4|38759.9|38752.9|38762.4|38755.4|38729.9|38722.9|179
1715004000000|2024-05-06 14:00:00|38762.4|38755.4|38772.4|38765.4|38787.4|38780.4|38752.4|38745.4|303
1715004300000|2024-05-06 14:05:00|38769.9|38762.9|38794.9|38787.9|38797.4|38790.4|38767.4|38760.4|286
1715004600000|2024-05-06 14:10:00|38797.4|38790.4|38772.4|38765.4|38797.4|38790.4|38759.9|38752.9|239
1715004900000|2024-05-06 14:15:00|38769.9|38762.9|38779.9|38772.9|38784.9|38777.9|38762.4|38755.4|192
1715005200000|2024-05-06 14:20:00|38782.4|38775.4|38782.4|38775.4|38787.4|38780.4|38762.4|38755.4|75
1715005500000|2024-05-06 14:25:00|38779.9|38772.9|38789.9|38782.9|38797.4|38790.4|38772.4|38765.4|58
1715005800000|2024-05-06 14:30:00|38792.4|38785.4|38792.4|38785.4|38797.4|38790.4|38777.4|38770.4|60
1715006100000|2024-05-06 14:35:00|38797.4|38790.4|38817.4|38810.4|38817.4|38810.4|38792.4|38785.4|159
1715006400000|2024-05-06 14:40:00|38822.4|38815.4|38842.4|38835.4|38852.4|38845.4|38822.4|38815.4|225
1715006700000|2024-05-06 14:45:00|38837.4|38830.4|38827.4|38820.4|38839.9|38832.9|38802.4|38795.4|142
1715007000000|2024-05-06 14:50:00|38829.9|38822.9|38814.9|38807.9|38837.4|38830.4|38814.9|38807.9|91
1715007300000|2024-05-06 14:55:00|38812.4|38805.4|38822.4|38815.4|38837.4|38830.4|38812.4|38805.4|251
1715007600000|2024-05-06 15:00:00|38817.4|38810.4|38782.4|38775.4|38822.4|38815.4|38782.4|38775.4|119
1715007900000|2024-05-06 15:05:00|38779.9|38772.9|38812.4|38805.4|38812.4|38805.4|38772.4|38765.4|91
1715008200000|2024-05-06 15:10:00|38809.9|38802.9|38782.4|38775.4|38817.4|38810.4|38782.4|38775.4|94
1715008500000|2024-05-06 15:15:00|38779.9|38772.9|38792.4|38785.4|38797.4|38790.4|38762.4|38755.4|109
1715008800000|2024-05-06 15:20:00|38794.9|38787.9|38797.4|38790.4|38807.4|38800.4|38787.4|38780.4|66
1715009100000|2024-05-06 15:25:00|38794.9|38787.9|38787.4|38780.4|38797.4|38790.4|38774.9|38767.9|121
1715009400000|2024-05-06 15:30:00|38789.9|38782.9|38777.4|38770.4|38789.9|38782.9|38762.4|38755.4|220
1715009700000|2024-05-06 15:35:00|38782.4|38775.4|38802.4|38795.4|38807.4|38800.4|38772.4|38765.4|217
1715010000000|2024-05-06 15:40:00|38804.9|38797.9|38819.9|38812.9|38819.9|38812.9|38797.4|38790.4|199
1715010300000|2024-05-06 15:45:00|38822.4|38815.4|38837.4|38830.4|38842.4|38835.4|38814.9|38807.9|232
1715010600000|2024-05-06 15:50:00|38834.9|38827.9|38837.4|38830.4|38847.4|38840.4|38822.4|38815.4|105
1715010900000|2024-05-06 15:55:00|38839.9|38832.9|38827.4|38820.4|38844.9|38837.9|38824.9|38817.9|62
1715011200000|2024-05-06 16:00:00|38824.9|38817.9|38809.9|38802.9|38827.4|38820.4|38807.4|38800.4|37
1715011500000|2024-05-06 16:05:00|38807.4|38800.4|38822.4|38815.4|38827.4|38820.4|38802.4|38795.4|93
1715011800000|2024-05-06 16:10:00|38819.9|38812.9|38807.4|38800.4|38827.4|38820.4|38807.4|38800.4|44
1715012100000|2024-05-06 16:15:00|38809.9|38802.9|38802.4|38795.4|38814.9|38807.9|38797.4|38790.4|60
1715012400000|2024-05-06 16:20:00|38799.9|38792.9|38792.4|38785.4|38802.4|38795.4|38782.4|38775.4|122
1715012700000|2024-05-06 16:25:00|38789.9|38782.9|38812.4|38805.4|38817.4|38810.4|38787.4|38780.4|96
1715013000000|2024-05-06 16:30:00|38814.9|38807.9|38812.4|38805.4|38827.4|38820.4|38804.9|38797.9|81
1715013300000|2024-05-06 16:35:00|38814.9|38807.9|38857.4|38850.4|38862.4|38855.4|38812.4|38805.4|150
1715013600000|2024-05-06 16:40:00|38859.9|38852.9|38869.9|38862.9|38872.4|38865.4|38854.9|38847.9|57
1715013900000|2024-05-06 16:45:00|38872.4|38865.4|38849.9|38842.9|38899.9|38892.9|38849.9|38842.9|260
1715014200000|2024-05-06 16:50:00|38852.4|38845.4|38837.4|38830.4|38852.4|38845.4|38802.4|38795.4|127
1715014500000|2024-05-06 16:55:00|38839.9|38832.9|38852.4|38845.4|38857.4|38850.4|38827.4|38820.4|47
1715014800000|2024-05-06 17:00:00|38854.9|38847.9|38829.9|38822.9|38857.4|38850.4|38829.9|38822.9|60
1715015100000|2024-05-06 17:05:00|38832.4|38825.4|38807.4|38800.4|38832.4|38825.4|38804.9|38797.9|118
1715015400000|2024-05-06 17:10:00|38809.9|38802.9|38807.4|38800.4|38812.4|38805.4|38794.9|38787.9|24
1715015700000|2024-05-06 17:15:00|38809.9|38802.9|38807.4|38800.4|38812.4|38805.4|38794.9|38787.9|49
1715016000000|2024-05-06 17:20:00|38809.9|38802.9|38822.4|38815.4|38822.4|38815.4|38807.4|38800.4|21
1715016300000|2024-05-06 17:25:00|38819.9|38812.9|38817.4|38810.4|38822.4|38815.4|38807.4|38800.4|42
1715016600000|2024-05-06 17:30:00|38814.9|38807.9|38807.4|38800.4|38819.9|38812.9|38807.4|38800.4|27
1715016900000|2024-05-06 17:35:00|38809.9|38802.9|38812.4|38805.4|38822.4|38815.4|38807.4|38800.4|30
1715017200000|2024-05-06 17:40:00|38814.9|38807.9|38822.4|38815.4|38824.9|38817.9|38804.9|38797.9|40
1715017500000|2024-05-06 17:45:00|38819.9|38812.9|38812.4|38805.4|38827.4|38820.4|38804.9|38797.9|36
1715017800000|2024-05-06 17:50:00|38814.9|38807.9|38837.4|38830.4|38837.4|38830.4|38812.4|38805.4|84
1715018100000|2024-05-06 17:55:00|38839.9|38832.9|38832.4|38825.4|38842.4|38835.4|38827.4|38820.4|24
1715018400000|2024-05-06 18:00:00|38829.9|38822.9|38842.4|38835.4|38847.4|38840.4|38824.9|38817.9|38
1715018700000|2024-05-06 18:05:00|38844.9|38837.9|38842.4|38835.4|38847.4|38840.4|38827.4|38820.4|41
1715019000000|2024-05-06 18:10:00|38839.9|38832.9|38837.4|38830.4|38847.4|38840.4|38837.4|38830.4|11
1715019300000|2024-05-06 18:15:00|38839.9|38832.9|38847.4|38840.4|38852.4|38845.4|38839.9|38832.9|24
1715019600000|2024-05-06 18:20:00|38849.9|38842.9|38857.4|38850.4|38859.9|38852.9|38832.4|38825.4|27
1715019900000|2024-05-06 18:25:00|38859.9|38852.9|38872.4|38865.4|38877.4|38870.4|38857.4|38850.4|35
1715020200000|2024-05-06 18:30:00|38882.4|38875.4|38877.4|38870.4|38882.4|38875.4|38862.4|38855.4|75
1715020500000|2024-05-06 18:35:00|38872.4|38865.4|38862.4|38855.4|38877.4|38870.4|38857.4|38850.4|26
1715020800000|2024-05-06 18:40:00|38864.9|38857.9|38867.4|38860.4|38867.4|38860.4|38849.9|38842.9|45
1715021100000|2024-05-06 18:45:00|38864.9|38857.9|38872.4|38865.4|38882.4|38875.4|38862.4|38855.4|59
1715021400000|2024-05-06 18:50:00|38869.9|38862.9|38852.4|38845.4|38869.9|38862.9|38852.4|38845.4|84
1715021700000|2024-05-06 18:55:00|38854.9|38847.9|38859.9|38852.9|38869.9|38862.9|38852.4|38845.4|63
1715022000000|2024-05-06 19:00:00|38857.4|38850.4|38854.9|38847.9|38862.4|38855.4|38832.4|38825.4|79
1715022300000|2024-05-06 19:05:00|38852.4|38845.4|38839.9|38832.9|38857.4|38850.4|38839.9|38832.9|25
1715022600000|2024-05-06 19:10:00|38842.4|38835.4|38819.9|38812.9|38847.4|38840.4|38819.9|38812.9|60
1715022900000|2024-05-06 19:15:00|38822.4|38815.4|38817.4|38810.4|38829.9|38822.9|38809.9|38802.9|114
1715023200000|2024-05-06 19:20:00|38819.9|38812.9|38822.4|38815.4|38827.4|38820.4|38814.9|38807.9|33
1715023500000|2024-05-06 19:25:00|38824.9|38817.9|38812.4|38805.4|38827.4|38820.4|38812.4|38805.4|35
1715023800000|2024-05-06 19:30:00|38809.9|38802.9|38817.4|38810.4|38819.9|38812.9|38797.4|38790.4|78
1715024100000|2024-05-06 19:35:00|38812.4|38805.4|38822.4|38815.4|38837.4|38830.4|38812.4|38805.4|82
1715024400000|2024-05-06 19:40:00|38819.9|38812.9|38827.4|38820.4|38827.4|38820.4|38812.4|38805.4|45
1715024700000|2024-05-06 19:45:00|38824.9|38817.9|38832.4|38825.4|38832.4|38825.4|38814.9|38807.9|49
1715025000000|2024-05-06 19:50:00|38829.9|38822.9|38852.4|38845.4|38852.4|38845.4|38822.4|38815.4|86
1715025300000|2024-05-06 19:55:00|38847.4|38840.4|38882.4|38875.4|38882.4|38875.4|38844.9|38837.9|185
1715025600000|2024-05-06 20:00:00|38879.9|38872.9|38864.9|38857.9|38889.9|38882.9|38864.9|38857.9|138
1715025900000|2024-05-06 20:05:00|38867.4|38860.4|38869.9|38862.9|38872.4|38865.4|38862.4|38855.4|95
1715026200000|2024-05-06 20:10:00|38867.4|38860.4|38864.9|38857.9|38867.4|38860.4|38859.9|38852.9|14
1715026500000|2024-05-06 20:15:00|38862.4|38855.4|38862.4|38855.4|38867.4|38860.4|38854.9|38847.9|17
1715026800000|2024-05-06 20:20:00|38864.9|38857.9|38872.4|38865.4|38872.4|38865.4|38864.9|38857.9|3
1715027100000|2024-05-06 20:25:00|38869.9|38862.9|38872.4|38865.4|38872.4|38865.4|38867.4|38860.4|3
1715027400000|2024-05-06 20:30:00|38869.9|38862.9|38882.4|38875.4|38884.9|38877.9|38867.4|38860.4|25
1715027700000|2024-05-06 20:35:00|38884.9|38877.9|38892.4|38885.4|38892.4|38885.4|38882.4|38875.4|18
1715028000000|2024-05-06 20:40:00|38894.9|38887.9|38894.9|38887.9|38897.4|38890.4|38889.9|38882.9|0
1715028300000|2024-05-06 20:45:00|38892.4|38885.4|38894.9|38887.9|38894.9|38887.9|38892.4|38885.4|2
1715028600000|2024-05-06 20:50:00|38897.4|38890.4|38892.4|38885.4|38904.9|38897.9|38892.4|38885.4|22
1715028900000|2024-05-06 20:55:00|38894.9|38887.9|38903.9|38888.9|38903.9|38892.9|38884.9|38877.9|31
1715029200000|2024-05-06 21:00:00|38901.4|38886.4|38893.9|38878.9|38901.4|38886.4|38893.9|38878.9|2
1715029800000|2024-05-06 21:10:00|38901.4|38871.4|38901.2|38871.2|38901.4|38871.4|38901.2|38871.2|9118
1715030100000|2024-05-06 21:15:00|38900.8|38870.8|38904.1|38874.1|38905|38875|38900.8|38870.8|0
1715030400000|2024-05-06 21:20:00|38904.5|38874.5|38904.4|38874.4|38904.7|38874.7|38904.1|38874.1|0
1715030700000|2024-05-06 21:25:00|38904.9|38874.9|38904.3|38874.3|38904.9|38874.9|38903.1|38873.1|0
1715031000000|2024-05-06 21:30:00|38904.5|38874.5|38904.2|38874.2|38905.1|38875.1|38904|38874|0
1715031300000|2024-05-06 21:35:00|38905.8|38875.8|38905|38875|38906.1|38876.1|38904.2|38874.2|0
1715031600000|2024-05-06 21:40:00|38904.8|38874.8|38904.9|38874.9|38905.2|38875.2|38904.8|38874.8|0
1715031900000|2024-05-06 21:45:00|38905|38875|38905.6|38875.6|38905.6|38875.6|38904.9|38874.9|0
1715032200000|2024-05-06 21:50:00|38904.5|38874.5|38905.4|38875.4|38905.4|38875.4|38904.1|38874.1|0
1715032500000|2024-05-06 21:55:00|38904.8|38874.8|38905.5|38875.5|38906.2|38876.2|38904.3|38874.3|0
1715032800000|2024-05-06 22:00:00|38903.6|38873.6|38888.9|38873.9|38903.6|38886.4|38883.9|38859.9|5
1715033100000|2024-05-06 22:05:00|38886.4|38871.4|38891.4|38876.4|38893.9|38878.9|38886.4|38871.4|0
1715033400000|2024-05-06 22:10:00|38893.9|38878.9|38896.4|38881.4|38896.4|38881.4|38891.4|38876.4|1
1715033700000|2024-05-06 22:15:00|38898.9|38883.9|38893.9|38878.9|38898.9|38883.9|38893.9|38878.9|1
1715034000000|2024-05-06 22:20:00|38891.4|38876.4|38896.4|38881.4|38896.4|38881.4|38888.9|38873.9|2
1715034300000|2024-05-06 22:25:00|38891.4|38876.4|38893.9|38878.9|38896.4|38881.4|38891.4|38876.4|1
1715034600000|2024-05-06 22:30:00|38891.4|38876.4|38893.9|38878.9|38896.4|38881.4|38891.4|38876.4|1
1715034900000|2024-05-06 22:35:00|38896.4|38881.4|38901.4|38886.4|38901.4|38886.4|38896.4|38881.4|3
1715035200000|2024-05-06 22:40:00|38908.9|38893.9|38926.4|38911.4|38926.4|38911.4|38908.9|38893.9|58
1715035500000|2024-05-06 22:45:00|38933.9|38918.9|38936.4|38921.4|38938.9|38923.9|38928.9|38913.9|21
1715035800000|2024-05-06 22:50:00|38938.9|38923.9|38938.9|38923.9|38941.4|38926.4|38936.4|38921.4|26
1715036100000|2024-05-06 22:55:00|38936.4|38921.4|38936.4|38921.4|38936.4|38921.4|38936.4|38921.4|11
1715036400000|2024-05-06 23:00:00|38941.4|38926.4|38936.4|38921.4|38946.4|38931.4|38936.4|38921.4|19
1715036700000|2024-05-06 23:05:00|38938.9|38923.9|38938.9|38923.9|38946.4|38931.4|38936.4|38921.4|27
1715037000000|2024-05-06 23:10:00|38941.4|38926.4|38928.9|38913.9|38943.9|38928.9|38923.9|38908.9|57
1715037300000|2024-05-06 23:15:00|38931.4|38916.4|38938.9|38923.9|38943.9|38928.9|38931.4|38916.4|7
1715037600000|2024-05-06 23:20:00|38933.9|38918.9|38926.4|38911.4|38933.9|38918.9|38926.4|38911.4|8
1715037900000|2024-05-06 23:25:00|38928.9|38913.9|38921.4|38906.4|38928.9|38913.9|38918.9|38903.9|32
1715038200000|2024-05-06 23:30:00|38918.9|38903.9|38899.9|38892.9|38926.4|38915.4|38884.9|38877.9|167
1715038500000|2024-05-06 23:35:00|38897.4|38890.4|38897.4|38890.4|38902.4|38895.4|38889.9|38882.9|69
1715038800000|2024-05-06 23:40:00|38902.4|38895.4|38914.9|38907.9|38942.4|38935.4|38897.4|38890.4|281
1715039100000|2024-05-06 23:45:00|38917.4|38910.4|38932.4|38925.4|38934.9|38927.9|38892.4|38885.4|303
1715039400000|2024-05-06 23:50:00|38934.9|38927.9|38889.9|38882.9|38947.4|38940.4|38887.4|38880.4|177
1715039700000|2024-05-06 23:55:00|38887.4|38880.4|38907.4|38900.4|38912.4|38905.4|38882.4|38875.4|103
1715040000000|2024-05-07 00:00:00|38904.9|38897.9|38827.4|38820.4|38927.4|38920.4|38814.9|38807.9|1022
1715040300000|2024-05-07 00:05:00|38822.4|38815.4|38854.9|38847.9|38887.4|38880.4|38802.4|38795.4|761
1715040600000|2024-05-07 00:10:00|38852.4|38845.4|38792.4|38785.4|38862.4|38855.4|38779.9|38772.9|574
1715040900000|2024-05-07 00:15:00|38789.9|38782.9|38794.9|38787.9|38822.4|38815.4|38787.4|38780.4|334
1715041200000|2024-05-07 00:20:00|38797.4|38790.4|38764.9|38757.9|38802.4|38795.4|38749.9|38742.9|371
1715041500000|2024-05-07 00:25:00|38767.4|38760.4|38737.4|38730.4|38787.4|38780.4|38729.9|38722.9|501
1715041800000|2024-05-07 00:30:00|38739.9|38732.9|38784.9|38777.9|38787.4|38780.4|38727.4|38720.4|598
1715042100000|2024-05-07 00:35:00|38787.4|38780.4|38744.9|38737.9|38807.4|38800.4|38737.4|38730.4|617
1715042400000|2024-05-07 00:40:00|38742.4|38735.4|38672.4|38665.4|38747.4|38740.4|38662.4|38655.4|629
1715042700000|2024-05-07 00:45:00|38677.4|38670.4|38642.4|38635.4|38677.4|38670.4|38627.4|38620.4|413
1715043000000|2024-05-07 00:50:00|38637.4|38630.4|38647.4|38640.4|38662.4|38655.4|38624.9|38617.9|279
1715043300000|2024-05-07 00:55:00|38649.9|38642.9|38612.4|38605.4|38667.4|38660.4|38597.4|38590.4|273
1715043600000|2024-05-07 01:00:00|38614.9|38607.9|38594.9|38587.9|38617.4|38610.4|38582.4|38575.4|337
1715043900000|2024-05-07 01:05:00|38597.4|38590.4|38567.4|38560.4|38597.4|38590.4|38542.4|38535.4|322
1715044200000|2024-05-07 01:10:00|38572.4|38565.4|38602.4|38595.4|38614.9|38607.9|38567.4|38560.4|585
1715044500000|2024-05-07 01:15:00|38599.9|38592.9|38594.9|38587.9|38639.9|38632.9|38592.4|38585.4|295
1715044800000|2024-05-07 01:20:00|38592.4|38585.4|38607.4|38600.4|38607.4|38600.4|38567.4|38560.4|222
1715045100000|2024-05-07 01:25:00|38612.4|38605.4|38567.4|38560.4|38614.9|38607.9|38562.4|38555.4|278
1715045400000|2024-05-07 01:30:00|38577.4|38570.4|38572.4|38565.4|38582.4|38575.4|38547.4|38540.4|262
1715045700000|2024-05-07 01:35:00|38577.4|38570.4|38617.4|38610.4|38627.4|38620.4|38572.4|38565.4|178
1715046000000|2024-05-07 01:40:00|38622.4|38615.4|38642.4|38635.4|38652.4|38645.4|38602.4|38595.4|315
1715046300000|2024-05-07 01:45:00|38639.9|38632.9|38667.8|38660.8|38672.8|38665.8|38627.4|38620.4|331
1715046600000|2024-05-07 01:50:00|38665.3|38658.3|38685.3|38678.3|38687.8|38680.8|38652.8|38645.8|113
1715046900000|2024-05-07 01:55:00|38682.8|38675.8|38682.8|38675.8|38697.8|38690.8|38672.8|38665.8|147
1715047200000|2024-05-07 02:00:00|38685.3|38678.3|38695.3|38688.3|38702.8|38695.8|38660.3|38653.3|219
1715047500000|2024-05-07 02:05:00|38697.8|38690.8|38672.8|38665.8|38707.8|38700.8|38670.3|38663.3|147
1715047800000|2024-05-07 02:10:00|38675.3|38668.3|38662.8|38655.8|38682.8|38675.8|38632.8|38625.8|97
1715048100000|2024-05-07 02:15:00|38665.3|38658.3|38637.8|38630.8|38677.8|38670.8|38632.8|38625.8|120
1715048400000|2024-05-07 02:20:00|38640.3|38633.3|38622.8|38615.8|38647.8|38640.8|38612.8|38605.8|115
1715048700000|2024-05-07 02:25:00|38625.3|38618.3|38675.3|38668.3|38682.8|38675.8|38622.8|38615.8|103
1715049000000|2024-05-07 02:30:00|38672.8|38665.8|38690.3|38683.3|38702.8|38695.8|38672.8|38665.8|98
1715049300000|2024-05-07 02:35:00|38687.8|38680.8|38707.8|38700.8|38717.8|38710.8|38687.8|38680.8|130
1715049600000|2024-05-07 02:40:00|38705.3|38698.3|38712.8|38705.8|38717.8|38710.8|38690.3|38683.3|83
1715049900000|2024-05-07 02:45:00|38710.3|38703.3|38732.8|38725.8|38737.8|38730.8|38707.8|38700.8|116
1715050200000|2024-05-07 02:50:00|38737.8|38730.8|38717.8|38710.8|38737.8|38730.8|38712.8|38705.8|177
1715050500000|2024-05-07 02:55:00|38715.3|38708.3|38712.8|38705.8|38722.8|38715.8|38710.3|38703.3|68
1715050800000|2024-05-07 03:00:00|38715.3|38708.3|38702.8|38695.8|38727.8|38720.8|38702.8|38695.8|57
1715051100000|2024-05-07 03:05:00|38707.8|38700.8|38712.8|38705.8|38717.8|38710.8|38702.8|38695.8|46
1715051400000|2024-05-07 03:10:00|38710.3|38703.3|38695.3|38688.3|38712.8|38705.8|38687.8|38680.8|115
1715051700000|2024-05-07 03:15:00|38697.8|38690.8|38687.8|38680.8|38697.8|38690.8|38682.8|38675.8|32
1715052000000|2024-05-07 03:20:00|38685.3|38678.3|38677.8|38670.8|38695.3|38688.3|38677.8|38670.8|35
1715052300000|2024-05-07 03:25:00|38680.3|38673.3|38680.3|38673.3|38695.3|38688.3|38677.8|38670.8|63
1715052600000|2024-05-07 03:30:00|38677.8|38670.8|38715.3|38708.3|38717.8|38710.8|38675.3|38668.3|152
1715052900000|2024-05-07 03:35:00|38712.8|38705.8|38765.3|38758.3|38777.8|38770.8|38712.8|38705.8|256
1715053200000|2024-05-07 03:40:00|38762.8|38755.8|38785.3|38778.3|38792.8|38785.8|38757.8|38750.8|213
1715053500000|2024-05-07 03:45:00|38782.8|38775.8|38785.3|38778.3|38805.3|38798.3|38782.8|38775.8|187
1715053800000|2024-05-07 03:50:00|38782.8|38775.8|38780.3|38773.3|38787.8|38780.8|38762.8|38755.8|186
1715054100000|2024-05-07 03:55:00|38782.8|38775.8|38762.8|38755.8|38785.3|38778.3|38752.8|38745.8|212
1715054400000|2024-05-07 04:00:00|38765.3|38758.3|38800.3|38793.3|38805.3|38798.3|38757.8|38750.8|120
1715054700000|2024-05-07 04:05:00|38802.8|38795.8|38780.3|38773.3|38802.8|38795.8|38772.8|38765.8|117
1715055000000|2024-05-07 04:10:00|38777.8|38770.8|38757.8|38750.8|38787.8|38780.8|38757.8|38750.8|87
1715055300000|2024-05-07 04:15:00|38760.3|38753.3|38762.8|38755.8|38767.8|38760.8|38747.8|38740.8|130
1715055600000|2024-05-07 04:20:00|38765.3|38758.3|38742.8|38735.8|38770.3|38763.3|38735.3|38728.3|141
1715055900000|2024-05-07 04:25:00|38740.3|38733.3|38752.8|38745.8|38757.8|38750.8|38732.8|38725.8|75
1715056200000|2024-05-07 04:30:00|38750.3|38743.3|38777.8|38770.8|38780.3|38773.3|38735.3|38728.3|105
1715056500000|2024-05-07 04:35:00|38780.3|38773.3|38787.8|38780.8|38817.8|38810.8|38780.3|38773.3|160
1715056800000|2024-05-07 04:40:00|38782.8|38775.8|38807.8|38800.8|38807.8|38800.8|38782.8|38775.8|90
1715057100000|2024-05-07 04:45:00|38812.8|38805.8|38807.8|38800.8|38827.8|38820.8|38805.3|38798.3|195
1715057400000|2024-05-07 04:50:00|38812.8|38805.8|38767.8|38760.8|38812.8|38805.8|38765.3|38758.3|113
1715057700000|2024-05-07 04:55:00|38772.8|38765.8|38727.8|38720.8|38772.8|38765.8|38722.8|38715.8|233
1715058000000|2024-05-07 05:00:00|38730.3|38723.3|38727.8|38720.8|38730.3|38723.3|38677.8|38670.8|301
1715058300000|2024-05-07 05:05:00|38725.3|38718.3|38722.8|38715.8|38745.3|38738.3|38720.3|38713.3|161
1715058600000|2024-05-07 05:10:00|38725.3|38718.3|38742.8|38735.8|38750.3|38743.3|38712.8|38705.8|133
1715058900000|2024-05-07 05:15:00|38740.3|38733.3|38757.8|38750.8|38762.8|38755.8|38732.8|38725.8|87
1715059200000|2024-05-07 05:20:00|38755.3|38748.3|38732.8|38725.8|38762.8|38755.8|38717.8|38710.8|156
1715059500000|2024-05-07 05:25:00|38735.3|38728.3|38742.8|38735.8|38747.8|38740.8|38727.8|38720.8|112
1715059800000|2024-05-07 05:30:00|38740.3|38733.3|38747.8|38740.8|38747.8|38740.8|38722.8|38715.8|150
1715060100000|2024-05-07 05:35:00|38752.8|38745.8|38722.8|38715.8|38762.8|38755.8|38712.8|38705.8|203
1715060400000|2024-05-07 05:40:00|38725.3|38718.3|38767.8|38760.8|38767.8|38760.8|38722.8|38715.8|217
1715060700000|2024-05-07 05:45:00|38765.3|38758.3|38772.8|38765.8|38787.8|38780.8|38762.8|38755.8|154
1715061000000|2024-05-07 05:50:00|38775.3|38768.3|38757.8|38750.8|38782.8|38775.8|38752.8|38745.8|274
1715061300000|2024-05-07 05:55:00|38755.3|38748.3|38802.8|38795.8|38802.8|38795.8|38747.8|38740.8|771
1715061600000|2024-05-07 06:00:00|38792.8|38785.8|38862.8|38855.8|38865.3|38858.3|38792.8|38785.8|3045
1715061900000|2024-05-07 06:05:00|38860.3|38853.3|38855.3|38848.3|38877.8|38870.8|38852.8|38845.8|571
1715062200000|2024-05-07 06:10:00|38857.8|38850.8|38880.3|38873.3|38880.3|38873.3|38852.8|38845.8|443
1715062500000|2024-05-07 06:15:00|38877.8|38870.8|38872.8|38865.8|38882.8|38875.8|38867.8|38860.8|194
1715062800000|2024-05-07 06:20:00|38875.3|38868.3|38862.8|38855.8|38875.3|38868.3|38862.8|38855.8|53
1715063100000|2024-05-07 06:25:00|38860.3|38853.3|38855.3|38848.3|38867.8|38860.8|38855.3|38848.3|42
1715063400000|2024-05-07 06:30:00|38852.8|38845.8|38842.8|38835.8|38852.8|38845.8|38837.8|38830.8|46
1715063700000|2024-05-07 06:35:00|38840.3|38833.3|38850.3|38843.3|38855.3|38848.3|38837.8|38830.8|28
1715064000000|2024-05-07 06:40:00|38847.8|38840.8|38850.3|38843.3|38855.3|38848.3|38845.3|38838.3|4
1715064300000|2024-05-07 06:45:00|38847.8|38840.8|38845.3|38838.3|38855.3|38848.3|38842.8|38835.8|13
1715064600000|2024-05-07 06:50:00|38847.8|38840.8|38852.8|38845.8|38852.8|38845.8|38845.3|38838.3|16
1715064900000|2024-05-07 06:55:00|38855.3|38848.3|38862.8|38855.8|38867.8|38860.8|38847.8|38840.8|68
1715065200000|2024-05-07 07:00:00|38865.3|38858.3|38867.8|38860.8|38870.3|38863.3|38852.8|38845.8|178
1715065500000|2024-05-07 07:05:00|38865.3|38858.3|38882.8|38875.8|38882.8|38875.8|38862.8|38855.8|62
1715065800000|2024-05-07 07:10:00|38887.8|38880.8|38877.8|38870.8|38892.8|38885.8|38877.8|38870.8|117
1715066100000|2024-05-07 07:15:00|38880.3|38873.3|38887.8|38880.8|38895.3|38888.3|38877.8|38870.8|66
1715066400000|2024-05-07 07:20:00|38885.3|38878.3|38862.8|38855.8|38885.3|38878.3|38857.8|38850.8|144
1715066700000|2024-05-07 07:25:00|38867.8|38860.8|38865.3|38858.3|38870.3|38863.3|38857.8|38850.8|111
1715067000000|2024-05-07 07:30:00|38867.8|38860.8|38822.8|38815.8|38867.8|38860.8|38822.8|38815.8|229
1715067300000|2024-05-07 07:35:00|38825.3|38818.3|38822.8|38815.8|38832.8|38825.8|38812.8|38805.8|121
1715067600000|2024-05-07 07:40:00|38825.3|38818.3|38812.8|38805.8|38827.8|38820.8|38807.8|38800.8|93
1715067900000|2024-05-07 07:45:00|38817.8|38810.8|38810.3|38803.3|38817.8|38810.8|38802.8|38795.8|142
1715068200000|2024-05-07 07:50:00|38812.8|38805.8|38802.8|38795.8|38812.8|38805.8|38797.8|38790.8|66
1715068500000|2024-05-07 07:55:00|38800.3|38793.3|38782.8|38775.8|38802.8|38795.8|38782.8|38775.8|79
1715068800000|2024-05-07 08:00:00|38787.8|38780.8|38782.8|38775.8|38797.8|38790.8|38777.8|38770.8|62
1715069100000|2024-05-07 08:05:00|38780.3|38773.3|38765.3|38758.3|38780.3|38773.3|38752.8|38745.8|134
1715069400000|2024-05-07 08:10:00|38767.8|38760.8|38777.8|38770.8|38785.3|38778.3|38765.3|38758.3|174
1715069700000|2024-05-07 08:15:00|38782.8|38775.8|38820.3|38813.3|38822.8|38815.8|38780.3|38773.3|59
1715070000000|2024-05-07 08:20:00|38817.8|38810.8|38832.8|38825.8|38837.8|38830.8|38815.3|38808.3|27
1715070300000|2024-05-07 08:25:00|38835.3|38828.3|38832.8|38825.8|38842.8|38835.8|38822.8|38815.8|56
1715070600000|2024-05-07 08:30:00|38835.3|38828.3|38852.8|38845.8|38857.8|38850.8|38835.3|38828.3|40
1715070900000|2024-05-07 08:35:00|38850.3|38843.3|38857.8|38850.8|38877.8|38870.8|38850.3|38843.3|74
1715071200000|2024-05-07 08:40:00|38860.3|38853.3|38860.3|38853.3|38862.8|38855.8|38850.3|38843.3|70
1715071500000|2024-05-07 08:45:00|38862.8|38855.8|38865.3|38858.3|38867.8|38860.8|38850.3|38843.3|20
1715071800000|2024-05-07 08:50:00|38867.8|38860.8|38885.3|38878.3|38887.8|38880.8|38867.8|38860.8|25
1715072100000|2024-05-07 08:55:00|38882.8|38875.8|38882.8|38875.8|38897.8|38890.8|38882.8|38875.8|81
1715072400000|2024-05-07 09:00:00|38880.3|38873.3|38892.8|38885.8|38897.8|38890.8|38877.8|38870.8|28
1715072700000|2024-05-07 09:05:00|38895.3|38888.3|38907.8|38900.8|38910.3|38903.3|38885.3|38878.3|56
1715073000000|2024-05-07 09:10:00|38905.3|38898.3|38905.3|38898.3|38907.8|38900.8|38892.8|38885.8|26
1715073300000|2024-05-07 09:15:00|38907.8|38900.8|38892.8|38885.8|38907.8|38900.8|38892.8|38885.8|43
1715073600000|2024-05-07 09:20:00|38890.3|38883.3|38887.8|38880.8|38902.8|38895.8|38887.8|38880.8|153
1715073900000|2024-05-07 09:25:00|38890.3|38883.3|38872.8|38865.8|38890.3|38883.3|38872.8|38865.8|82
1715074200000|2024-05-07 09:30:00|38875.3|38868.3|38867.8|38860.8|38875.3|38868.3|38857.8|38850.8|77
1715074500000|2024-05-07 09:35:00|38870.3|38863.3|38880.3|38873.3|38880.3|38873.3|38862.8|38855.8|67
1715074800000|2024-05-07 09:40:00|38877.8|38870.8|38892.8|38885.8|38892.8|38885.8|38877.8|38870.8|74
1715075100000|2024-05-07 09:45:00|38890.3|38883.3|38880.3|38873.3|38890.3|38883.3|38877.8|38870.8|22
1715075400000|2024-05-07 09:50:00|38877.8|38870.8|38877.8|38870.8|38882.8|38875.8|38872.8|38865.8|10
1715075700000|2024-05-07 09:55:00|38880.3|38873.3|38877.8|38870.8|38887.8|38880.8|38875.3|38868.3|35
1715076000000|2024-05-07 10:00:00|38875.3|38868.3|38882.8|38875.8|38885.3|38878.3|38872.8|38865.8|15
1715076300000|2024-05-07 10:05:00|38885.3|38878.3|38887.8|38880.8|38887.8|38880.8|38877.8|38870.8|44
1715076600000|2024-05-07 10:10:00|38885.3|38878.3|38887.8|38880.8|38900.3|38893.3|38885.3|38878.3|25
1715076900000|2024-05-07 10:15:00|38885.3|38878.3|38887.8|38880.8|38892.8|38885.8|38882.8|38875.8|11
1715077200000|2024-05-07 10:20:00|38890.3|38883.3|38880.3|38873.3|38892.8|38885.8|38877.8|38870.8|20
1715077500000|2024-05-07 10:25:00|38882.8|38875.8|38872.8|38865.8|38885.3|38878.3|38872.8|38865.8|12
1715077800000|2024-05-07 10:30:00|38875.3|38868.3|38880.3|38873.3|38887.8|38880.8|38862.8|38855.8|22
1715078100000|2024-05-07 10:35:00|38877.8|38870.8|38867.8|38860.8|38877.8|38870.8|38867.8|38860.8|18
1715078400000|2024-05-07 10:40:00|38870.3|38863.3|38867.8|38860.8|38872.8|38865.8|38857.8|38850.8|6
1715078700000|2024-05-07 10:45:00|38862.8|38855.8|38855.3|38848.3|38862.8|38855.8|38847.8|38840.8|128
1715079000000|2024-05-07 10:50:00|38857.8|38850.8|38852.8|38845.8|38857.8|38850.8|38847.8|38840.8|23
1715079300000|2024-05-07 10:55:00|38850.3|38843.3|38845.3|38838.3|38857.8|38850.8|38845.3|38838.3|87
1715079600000|2024-05-07 11:00:00|38847.8|38840.8|38837.8|38830.8|38852.8|38845.8|38832.8|38825.8|71
1715079900000|2024-05-07 11:05:00|38835.3|38828.3|38832.8|38825.8|38842.8|38835.8|38820.3|38813.3|50
1715080200000|2024-05-07 11:10:00|38835.3|38828.3|38787.8|38780.8|38837.8|38830.8|38787.8|38780.8|278
1715080500000|2024-05-07 11:15:00|38785.3|38778.3|38777.8|38770.8|38802.8|38795.8|38772.8|38765.8|97
1715080800000|2024-05-07 11:20:00|38775.3|38768.3|38747.8|38740.8|38775.3|38768.3|38747.8|38740.8|71
1715081100000|2024-05-07 11:25:00|38752.8|38745.8|38742.8|38735.8|38752.8|38745.8|38727.8|38720.8|104
1715081400000|2024-05-07 11:30:00|38737.8|38730.8|38752.8|38745.8|38757.8|38750.8|38727.8|38720.8|127
1715081700000|2024-05-07 11:35:00|38755.3|38748.3|38707.8|38700.8|38755.3|38748.3|38692.8|38685.8|211
1715082000000|2024-05-07 11:40:00|38710.3|38703.3|38712.8|38705.8|38727.8|38720.8|38707.8|38700.8|107
1715082300000|2024-05-07 11:45:00|38715.3|38708.3|38712.8|38705.8|38732.8|38725.8|38712.8|38705.8|54
1715082600000|2024-05-07 11:50:00|38715.3|38708.3|38727.8|38720.8|38742.8|38735.8|38712.8|38705.8|47
1715082900000|2024-05-07 11:55:00|38730.3|38723.3|38747.8|38740.8|38752.8|38745.8|38727.8|38720.8|65
1715083200000|2024-05-07 12:00:00|38752.8|38745.8|38740.3|38733.3|38760.3|38753.3|38740.3|38733.3|162
1715083500000|2024-05-07 12:05:00|38742.8|38735.8|38740.3|38733.3|38742.8|38735.8|38732.8|38725.8|76
1715083800000|2024-05-07 12:10:00|38742.8|38735.8|38752.8|38745.8|38767.8|38760.8|38737.8|38730.8|54
1715084100000|2024-05-07 12:15:00|38755.3|38748.3|38752.8|38745.8|38760.3|38753.3|38745.3|38738.3|77
1715084400000|2024-05-07 12:20:00|38757.8|38750.8|38740.3|38733.3|38757.8|38750.8|38732.8|38725.8|25
1715084700000|2024-05-07 12:25:00|38737.8|38730.8|38727.8|38720.8|38742.8|38735.8|38727.8|38720.8|34
1715085000000|2024-05-07 12:30:00|38722.8|38715.8|38707.8|38700.8|38732.8|38725.8|38702.8|38695.8|185
1715085300000|2024-05-07 12:35:00|38710.3|38703.3|38727.8|38720.8|38732.8|38725.8|38710.3|38703.3|55
1715085600000|2024-05-07 12:40:00|38725.3|38718.3|38727.8|38720.8|38727.8|38720.8|38712.8|38705.8|27
1715085900000|2024-05-07 12:45:00|38730.3|38723.3|38745.3|38738.3|38747.8|38740.8|38727.8|38720.8|23
1715086200000|2024-05-07 12:50:00|38747.8|38740.8|38750.3|38743.3|38762.8|38755.8|38742.8|38735.8|65
1715086500000|2024-05-07 12:55:00|38747.8|38740.8|38757.8|38750.8|38762.8|38755.8|38742.8|38735.8|101
1715086800000|2024-05-07 13:00:00|38760.3|38753.3|38760.3|38753.3|38762.8|38755.8|38752.8|38745.8|39
1715087100000|2024-05-07 13:05:00|38757.8|38750.8|38747.8|38740.8|38767.8|38760.8|38727.8|38720.8|64
1715087400000|2024-05-07 13:10:00|38750.3|38743.3|38702.8|38695.8|38750.3|38743.3|38692.8|38685.8|213
1715087700000|2024-05-07 13:15:00|38700.3|38693.3|38707.8|38700.8|38710.3|38703.3|38692.8|38685.8|28
1715088000000|2024-05-07 13:20:00|38705.3|38698.3|38727.8|38720.8|38727.8|38720.8|38702.8|38695.8|76
1715088300000|2024-05-07 13:25:00|38730.3|38723.3|38722.8|38715.8|38747.8|38740.8|38722.8|38715.8|279
1715088600000|2024-05-07 13:30:00|38725.3|38718.3|38737.8|38730.8|38745.3|38738.3|38710.3|38703.3|250
1715088900000|2024-05-07 13:35:00|38740.3|38733.3|38732.8|38725.8|38747.8|38740.8|38712.8|38705.8|192
1715089200000|2024-05-07 13:40:00|38735.3|38728.3|38745.3|38738.3|38752.8|38745.8|38712.8|38705.8|181
1715089500000|2024-05-07 13:45:00|38747.8|38740.8|38737.8|38730.8|38782.8|38775.8|38730.3|38723.3|195
1715089800000|2024-05-07 13:50:00|38735.3|38728.3|38697.8|38690.8|38735.3|38728.3|38692.8|38685.8|124
1715090100000|2024-05-07 13:55:00|38700.3|38693.3|38637.8|38630.8|38715.3|38708.3|38637.8|38630.8|452
1715090400000|2024-05-07 14:00:00|38640.3|38633.3|38652.8|38645.8|38667.8|38660.8|38625.3|38618.3|221
1715090700000|2024-05-07 14:05:00|38650.3|38643.3|38667.8|38660.8|38667.8|38660.8|38642.8|38635.8|114
1715091000000|2024-05-07 14:10:00|38665.3|38658.3|38700.3|38693.3|38702.8|38695.8|38662.8|38655.8|96
1715091300000|2024-05-07 14:15:00|38702.8|38695.8|38720.3|38713.3|38720.3|38713.3|38700.3|38693.3|97
1715091600000|2024-05-07 14:20:00|38722.8|38715.8|38690.3|38683.3|38727.8|38720.8|38677.8|38670.8|97
1715091900000|2024-05-07 14:25:00|38687.8|38680.8|38680.3|38673.3|38705.3|38698.3|38677.8|38670.8|47
1715092200000|2024-05-07 14:30:00|38677.8|38670.8|38697.8|38690.8|38710.3|38703.3|38677.8|38670.8|116
1715092500000|2024-05-07 14:35:00|38695.3|38688.3|38672.8|38665.8|38702.8|38695.8|38665.3|38658.3|336
1715092800000|2024-05-07 14:40:00|38670.3|38663.3|38660.3|38653.3|38687.8|38680.8|38657.8|38650.8|249
1715093100000|2024-05-07 14:45:00|38657.8|38650.8|38697.8|38690.8|38702.8|38695.8|38652.8|38645.8|47
1715093400000|2024-05-07 14:50:00|38700.3|38693.3|38717.8|38710.8|38717.8|38710.8|38692.8|38685.8|121
1715093700000|2024-05-07 14:55:00|38722.8|38715.8|38725.3|38718.3|38737.8|38730.8|38717.8|38710.8|180
1715094000000|2024-05-07 15:00:00|38727.8|38720.8|38732.8|38725.8|38742.8|38735.8|38717.8|38710.8|119
1715094300000|2024-05-07 15:05:00|38730.3|38723.3|38732.8|38725.8|38747.8|38740.8|38727.8|38720.8|83
1715094600000|2024-05-07 15:10:00|38735.3|38728.3|38737.8|38730.8|38742.8|38735.8|38727.8|38720.8|105
1715094900000|2024-05-07 15:15:00|38735.3|38728.3|38737.8|38730.8|38745.3|38738.3|38727.8|38720.8|93
1715095200000|2024-05-07 15:20:00|38740.3|38733.3|38747.8|38740.8|38765.3|38758.3|38735.3|38728.3|108
1715095500000|2024-05-07 15:25:00|38745.3|38738.3|38765.3|38758.3|38772.8|38765.8|38745.3|38738.3|333
1715095800000|2024-05-07 15:30:00|38762.8|38755.8|38752.8|38745.8|38772.8|38765.8|38747.8|38740.8|68
1715096100000|2024-05-07 15:35:00|38757.8|38750.8|38752.8|38745.8|38772.8|38765.8|38752.8|38745.8|196
1715096400000|2024-05-07 15:40:00|38755.3|38748.3|38777.8|38770.8|38787.8|38780.8|38752.8|38745.8|112
1715096700000|2024-05-07 15:45:00|38772.8|38765.8|38797.8|38790.8|38812.8|38805.8|38772.8|38765.8|558
1715097000000|2024-05-07 15:50:00|38800.3|38793.3|38802.8|38795.8|38807.8|38800.8|38792.8|38785.8|83
1715097300000|2024-05-07 15:55:00|38805.3|38798.3|38800.3|38793.3|38805.3|38798.3|38782.8|38775.8|67
1715097600000|2024-05-07 16:00:00|38802.8|38795.8|38797.8|38790.8|38807.8|38800.8|38792.8|38785.8|25
1715097900000|2024-05-07 16:05:00|38800.3|38793.3|38807.8|38800.8|38807.8|38800.8|38792.8|38785.8|77
1715098200000|2024-05-07 16:10:00|38810.3|38803.3|38797.8|38790.8|38817.8|38810.8|38797.8|38790.8|84
1715098500000|2024-05-07 16:15:00|38800.3|38793.3|38812.8|38805.8|38812.8|38805.8|38797.8|38790.8|24
1715098800000|2024-05-07 16:20:00|38810.3|38803.3|38797.8|38790.8|38812.8|38805.8|38790.3|38783.3|241
1715099100000|2024-05-07 16:25:00|38800.3|38793.3|38772.8|38765.8|38802.8|38795.8|38767.8|38760.8|139
1715099400000|2024-05-07 16:30:00|38770.3|38763.3|38747.8|38740.8|38772.8|38765.8|38747.8|38740.8|123
1715099700000|2024-05-07 16:35:00|38745.3|38738.3|38762.8|38755.8|38762.8|38755.8|38742.8|38735.8|59
1715100000000|2024-05-07 16:40:00|38760.3|38753.3|38737.8|38730.8|38767.8|38760.8|38732.8|38725.8|354
1715100300000|2024-05-07 16:45:00|38735.3|38728.3|38742.8|38735.8|38742.8|38735.8|38730.3|38723.3|91
1715100600000|2024-05-07 16:50:00|38740.3|38733.3|38730.3|38723.3|38742.8|38735.8|38722.8|38715.8|29
1715100900000|2024-05-07 16:55:00|38732.8|38725.8|38740.3|38733.3|38747.8|38740.8|38727.8|38720.8|102
1715101200000|2024-05-07 17:00:00|38742.8|38735.8|38737.8|38730.8|38750.3|38743.3|38732.8|38725.8|66
1715101500000|2024-05-07 17:05:00|38732.8|38725.8|38757.8|38750.8|38760.3|38753.3|38732.8|38725.8|77
1715101800000|2024-05-07 17:10:00|38760.3|38753.3|38762.8|38755.8|38770.3|38763.3|38750.3|38743.3|40
1715102100000|2024-05-07 17:15:00|38760.3|38753.3|38777.8|38770.8|38777.8|38770.8|38757.8|38750.8|25
1715102400000|2024-05-07 17:20:00|38780.3|38773.3|38802.8|38795.8|38805.3|38798.3|38777.8|38770.8|137
1715102700000|2024-05-07 17:25:00|38805.3|38798.3|38812.8|38805.8|38812.8|38805.8|38797.8|38790.8|157
1715103000000|2024-05-07 17:30:00|38810.3|38803.3|38812.8|38805.8|38832.8|38825.8|38807.8|38800.8|72
1715103300000|2024-05-07 17:35:00|38815.3|38808.3|38802.8|38795.8|38817.8|38810.8|38797.8|38790.8|27
1715103600000|2024-05-07 17:40:00|38800.3|38793.3|38787.8|38780.8|38802.8|38795.8|38782.8|38775.8|15
1715103900000|2024-05-07 17:45:00|38785.3|38778.3|38740.3|38733.3|38792.8|38785.8|38732.8|38725.8|55
1715104200000|2024-05-07 17:50:00|38737.8|38730.8|38742.8|38735.8|38767.8|38760.8|38727.8|38720.8|77
1715104500000|2024-05-07 17:55:00|38740.3|38733.3|38722.8|38715.8|38742.8|38735.8|38707.8|38700.8|28
1715104800000|2024-05-07 18:00:00|38725.3|38718.3|38732.8|38725.8|38735.3|38728.3|38712.8|38705.8|27
1715105100000|2024-05-07 18:05:00|38735.3|38728.3|38712.8|38705.8|38737.8|38730.8|38692.8|38685.8|72
1715105400000|2024-05-07 18:10:00|38710.3|38703.3|38712.8|38705.8|38725.3|38718.3|38697.8|38690.8|42
1715105700000|2024-05-07 18:15:00|38715.3|38708.3|38695.3|38688.3|38717.8|38710.8|38690.3|38683.3|36
1715106000000|2024-05-07 18:20:00|38692.8|38685.8|38697.8|38690.8|38702.8|38695.8|38685.3|38678.3|62
1715106300000|2024-05-07 18:25:00|38695.3|38688.3|38702.8|38695.8|38707.8|38700.8|38687.8|38680.8|48
1715106600000|2024-05-07 18:30:00|38700.3|38693.3|38675.3|38668.3|38707.8|38700.8|38672.8|38665.8|102
1715106900000|2024-05-07 18:35:00|38672.8|38665.8|38680.3|38673.3|38690.3|38683.3|38670.3|38663.3|69
1715107200000|2024-05-07 18:40:00|38677.8|38670.8|38700.3|38693.3|38705.3|38698.3|38677.8|38670.8|102
1715107500000|2024-05-07 18:45:00|38702.8|38695.8|38692.8|38685.8|38702.8|38695.8|38687.8|38680.8|29
1715107800000|2024-05-07 18:50:00|38695.3|38688.3|38687.8|38680.8|38700.3|38693.3|38680.3|38673.3|34
1715108100000|2024-05-07 18:55:00|38690.3|38683.3|38692.8|38685.8|38695.3|38688.3|38677.8|38670.8|33
1715108400000|2024-05-07 19:00:00|38695.3|38688.3|38697.8|38690.8|38702.8|38695.8|38682.8|38675.8|24
1715108700000|2024-05-07 19:05:00|38695.3|38688.3|38707.8|38700.8|38715.3|38708.3|38692.8|38685.8|21
1715109000000|2024-05-07 19:10:00|38705.3|38698.3|38710.3|38703.3|38717.8|38710.8|38700.3|38693.3|97
1715109300000|2024-05-07 19:15:00|38707.8|38700.8|38707.8|38700.8|38715.3|38708.3|38690.3|38683.3|23
1715109600000|2024-05-07 19:20:00|38710.3|38703.3|38722.8|38715.8|38725.3|38718.3|38700.3|38693.3|41
1715109900000|2024-05-07 19:25:00|38720.3|38713.3|38717.8|38710.8|38722.8|38715.8|38712.8|38705.8|15
1715110200000|2024-05-07 19:30:00|38715.3|38708.3|38705.3|38698.3|38717.8|38710.8|38700.3|38693.3|32
1715110500000|2024-05-07 19:35:00|38707.8|38700.8|38717.8|38710.8|38722.8|38715.8|38705.3|38698.3|28
1715110800000|2024-05-07 19:40:00|38720.3|38713.3|38707.8|38700.8|38722.8|38715.8|38707.8|38700.8|19
1715111100000|2024-05-07 19:45:00|38710.3|38703.3|38722.8|38715.8|38722.8|38715.8|38707.8|38700.8|36
1715111400000|2024-05-07 19:50:00|38730.3|38723.3|38727.8|38720.8|38742.8|38735.8|38727.8|38720.8|286
1715111700000|2024-05-07 19:55:00|38722.8|38715.8|38710.3|38703.3|38737.8|38730.8|38702.8|38695.8|473
1715112000000|2024-05-07 20:00:00|38712.8|38705.8|38715.3|38708.3|38720.3|38713.3|38697.8|38690.8|56
1715112300000|2024-05-07 20:05:00|38717.8|38710.8|38715.3|38708.3|38725.3|38718.3|38712.8|38705.8|14
1715112600000|2024-05-07 20:10:00|38717.8|38710.8|38722.8|38715.8|38722.8|38715.8|38710.3|38703.3|20
1715112900000|2024-05-07 20:15:00|38725.3|38718.3|38715.3|38708.3|38725.3|38718.3|38712.8|38705.8|27
1715113200000|2024-05-07 20:20:00|38712.8|38705.8|38717.8|38710.8|38727.8|38720.8|38712.8|38705.8|15
1715113500000|2024-05-07 20:25:00|38715.3|38708.3|38717.8|38710.8|38722.8|38715.8|38715.3|38708.3|10
1715113800000|2024-05-07 20:30:00|38720.3|38713.3|38722.8|38715.8|38727.8|38720.8|38720.3|38713.3|23
1715114100000|2024-05-07 20:35:00|38717.8|38710.8|38717.8|38710.8|38722.8|38715.8|38717.8|38710.8|14
1715114400000|2024-05-07 20:40:00|38722.8|38715.8|38717.8|38710.8|38722.8|38715.8|38717.8|38710.8|11
1715114700000|2024-05-07 20:45:00|38720.3|38713.3|38720.3|38713.3|38722.8|38715.8|38717.8|38710.8|13
1715115000000|2024-05-07 20:50:00|38717.8|38710.8|38705.3|38698.3|38720.3|38713.3|38702.8|38695.8|38
1715115300000|2024-05-07 20:55:00|38710.3|38703.3|38711.8|38696.8|38722.8|38715.8|38707.8|38696.8|31
1715115600000|2024-05-07 21:00:00|38714.3|38699.3|38711.8|38696.8|38714.3|38699.3|38709.3|38694.3|0
1715115900000|2024-05-07 21:05:00|38709.3|38694.3|38714.3|38699.3|38714.3|38699.3|38709.3|38694.3|0
1715116200000|2024-05-07 21:10:00|38709.3|38694.3|38726.8|38696.8|38726.8|38704.3|38709.3|38694.3|13389
1715116500000|2024-05-07 21:15:00|38726.6|38696.6|38725.7|38695.7|38726.6|38696.6|38725.7|38695.7|0
1715116800000|2024-05-07 21:20:00|38723.9|38693.9|38723|38693|38723.9|38693.9|38721.2|38691.2|0
1715117100000|2024-05-07 21:25:00|38722.6|38692.6|38722.9|38692.9|38722.9|38692.9|38722.6|38692.6|0
1715117400000|2024-05-07 21:30:00|38722.7|38692.7|38722.8|38692.8|38723.9|38693.9|38721.9|38691.9|0
1715117700000|2024-05-07 21:35:00|38723|38693|38723.4|38693.4|38723.5|38693.5|38722.2|38692.2|0
1715118000000|2024-05-07 21:40:00|38724.5|38694.5|38723.7|38693.7|38724.5|38694.5|38723.7|38693.7|0
1715118300000|2024-05-07 21:45:00|38724.8|38694.8|38723.7|38693.7|38724.8|38694.8|38723.7|38693.7|0
1715118600000|2024-05-07 21:50:00|38724.8|38694.8|38723|38693|38726.8|38696.8|38723|38693|0
1715118900000|2024-05-07 21:55:00|38722.6|38692.6|38725.3|38695.3|38725.3|38695.3|38722.6|38692.6|0
1715119200000|2024-05-07 22:00:00|38721.8|38691.8|38706.8|38691.8|38725.4|38704.3|38696.8|38681.8|1
1715119500000|2024-05-07 22:05:00|38711.8|38696.8|38701.8|38686.8|38716.8|38701.8|38691.8|38676.8|4
1715119800000|2024-05-07 22:10:00|38704.3|38689.3|38689.3|38674.3|38706.8|38691.8|38686.8|38671.8|7
1715120100000|2024-05-07 22:15:00|38701.8|38686.8|38704.3|38689.3|38704.3|38689.3|38699.3|38684.3|4
1715120400000|2024-05-07 22:20:00|38706.8|38691.8|38719.3|38704.3|38719.3|38704.3|38706.8|38691.8|4
1715120700000|2024-05-07 22:25:00|38716.8|38701.8|38719.3|38704.3|38719.3|38704.3|38716.8|38701.8|14
1715121000000|2024-05-07 22:30:00|38721.8|38706.8|38721.8|38706.8|38721.8|38706.8|38719.3|38704.3|2
1715121600000|2024-05-07 22:40:00|38726.8|38711.8|38719.3|38704.3|38726.8|38711.8|38719.3|38704.3|2
1715121900000|2024-05-07 22:45:00|38721.8|38706.8|38721.8|38706.8|38721.8|38706.8|38719.3|38704.3|1
1715122200000|2024-05-07 22:50:00|38719.3|38704.3|38724.3|38709.3|38726.8|38711.8|38719.3|38704.3|5
1715122500000|2024-05-07 22:55:00|38726.8|38711.8|38731.8|38716.8|38731.8|38716.8|38726.8|38711.8|0
1715122800000|2024-05-07 23:00:00|38729.3|38714.3|38716.8|38701.8|38736.8|38721.8|38716.8|38701.8|16
1715123100000|2024-05-07 23:05:00|38721.8|38706.8|38729.3|38714.3|38729.3|38714.3|38721.8|38706.8|5
1715123400000|2024-05-07 23:10:00|38734.3|38719.3|38736.8|38721.8|38736.8|38721.8|38731.8|38716.8|5
1715123700000|2024-05-07 23:15:00|38739.3|38724.3|38739.3|38724.3|38739.3|38724.3|38736.8|38721.8|4
1715124000000|2024-05-07 23:20:00|38736.8|38721.8|38724.3|38709.3|38736.8|38721.8|38721.8|38706.8|6
1715124300000|2024-05-07 23:25:00|38726.8|38711.8|38719.3|38704.3|38729.3|38714.3|38719.3|38704.3|3
1715124600000|2024-05-07 23:30:00|38724.3|38709.3|38722.8|38715.8|38732.8|38725.8|38705.3|38694.3|9751
1715124900000|2024-05-07 23:35:00|38720.3|38713.3|38717.8|38710.8|38725.3|38718.3|38707.8|38700.8|48
1715125200000|2024-05-07 23:40:00|38712.8|38705.8|38720.3|38713.3|38720.3|38713.3|38702.8|38695.8|153
1715125500000|2024-05-07 23:45:00|38722.8|38715.8|38707.8|38700.8|38725.3|38718.3|38687.8|38680.8|276
1715125800000|2024-05-07 23:50:00|38710.3|38703.3|38732.8|38725.8|38737.8|38730.8|38687.8|38680.8|138
1715126100000|2024-05-07 23:55:00|38727.8|38720.8|38690.3|38683.3|38727.8|38720.8|38677.8|38670.8|195
1715126400000|2024-05-08 00:00:00|38687.8|38680.8|38697.8|38690.8|38765.3|38758.3|38682.8|38675.8|876
1715126700000|2024-05-08 00:05:00|38700.3|38693.3|38612.8|38605.8|38700.3|38693.3|38600.3|38593.3|634
1715127000000|2024-05-08 00:10:00|38610.3|38603.3|38565.3|38558.3|38612.8|38605.8|38522.8|38515.8|676
1715127300000|2024-05-08 00:15:00|38562.8|38555.8|38572.8|38565.8|38582.8|38575.8|38522.8|38515.8|464
1715127600000|2024-05-08 00:20:00|38565.3|38558.3|38542.8|38535.8|38567.8|38560.8|38522.8|38515.8|257
1715127900000|2024-05-08 00:25:00|38537.8|38530.8|38467.8|38460.8|38537.8|38530.8|38457.8|38450.8|506
1715128200000|2024-05-08 00:30:00|38465.3|38458.3|38457.8|38450.8|38485.3|38478.3|38432.8|38425.8|322
1715128500000|2024-05-08 00:35:00|38455.3|38448.3|38442.8|38435.8|38475.3|38468.3|38430.3|38423.3|279
1715128800000|2024-05-08 00:40:00|38440.3|38433.3|38435.3|38428.3|38442.8|38435.8|38402.8|38395.8|328
1715129100000|2024-05-08 00:45:00|38432.8|38425.8|38417.8|38410.8|38442.8|38435.8|38407.8|38400.8|262
1715129400000|2024-05-08 00:50:00|38410.3|38403.3|38472.8|38465.8|38472.8|38465.8|38402.8|38395.8|349
1715129700000|2024-05-08 00:55:00|38475.3|38468.3|38457.8|38450.8|38477.8|38470.8|38445.3|38438.3|266
1715130000000|2024-05-08 01:00:00|38460.3|38453.3|38432.8|38425.8|38480.3|38473.3|38430.3|38423.3|295
1715130300000|2024-05-08 01:05:00|38430.3|38423.3|38422.8|38415.8|38470.3|38463.3|38412.8|38405.8|209
1715130600000|2024-05-08 01:10:00|38420.3|38413.3|38435.3|38428.3|38440.3|38433.3|38397.8|38390.8|235
1715130900000|2024-05-08 01:15:00|38437.8|38430.8|38472.8|38465.8|38497.8|38490.8|38432.8|38425.8|217
1715131200000|2024-05-08 01:20:00|38470.3|38463.3|38437.9|38430.9|38487.9|38480.9|38432.9|38425.9|136
1715131500000|2024-05-08 01:25:00|38440.4|38433.4|38487.9|38480.9|38497.9|38490.9|38440.4|38433.4|285
1715131800000|2024-05-08 01:30:00|38485.4|38478.4|38500.4|38493.4|38505.4|38498.4|38470.4|38463.4|198
1715132100000|2024-05-08 01:35:00|38502.9|38495.9|38497.9|38490.9|38512.9|38505.9|38490.4|38483.4|174
1715132400000|2024-05-08 01:40:00|38500.4|38493.4|38497.9|38490.9|38517.9|38510.9|38467.9|38460.9|235
1715132700000|2024-05-08 01:45:00|38500.4|38493.4|38467.9|38460.9|38512.9|38505.9|38462.9|38455.9|137
1715133000000|2024-05-08 01:50:00|38470.4|38463.4|38447.9|38440.9|38477.9|38470.9|38445.4|38438.4|81
1715133300000|2024-05-08 01:55:00|38445.4|38438.4|38432.9|38425.9|38457.9|38450.9|38412.9|38405.9|269
1715133600000|2024-05-08 02:00:00|38435.4|38428.4|38465.4|38458.4|38490.4|38483.4|38427.9|38420.9|243
1715133900000|2024-05-08 02:05:00|38467.9|38460.9|38437.9|38430.9|38467.9|38460.9|38422.9|38415.9|151
1715134200000|2024-05-08 02:10:00|38435.4|38428.4|38392.9|38385.9|38437.9|38430.9|38390.4|38383.4|622
1715134500000|2024-05-08 02:15:00|38397.9|38390.9|38342.9|38335.9|38405.4|38398.4|38332.9|38325.9|698
1715134800000|2024-05-08 02:20:00|38345.4|38338.4|38292.9|38285.9|38352.9|38345.9|38292.9|38285.9|890
1715135100000|2024-05-08 02:25:00|38295.4|38288.4|38302.9|38295.9|38312.9|38305.9|38282.9|38275.9|416
1715135400000|2024-05-08 02:30:00|38300.4|38293.4|38257.9|38250.9|38307.9|38300.9|38252.9|38245.9|571
1715135700000|2024-05-08 02:35:00|38255.4|38248.4|38255.4|38248.4|38262.9|38255.9|38227.9|38220.9|521
1715136000000|2024-05-08 02:40:00|38257.9|38250.9|38247.9|38240.9|38270.4|38263.4|38227.9|38220.9|271
1715136300000|2024-05-08 02:45:00|38245.4|38238.4|38237.9|38230.9|38267.9|38260.9|38232.9|38225.9|562
1715136600000|2024-05-08 02:50:00|38240.4|38233.4|38225.4|38218.4|38250.4|38243.4|38217.9|38210.9|241
1715136900000|2024-05-08 02:55:00|38227.9|38220.9|38247.9|38240.9|38250.4|38243.4|38227.9|38220.9|119
1715137200000|2024-05-08 03:00:00|38250.4|38243.4|38260.4|38253.4|38267.9|38260.9|38245.4|38238.4|140
1715137500000|2024-05-08 03:05:00|38262.9|38255.9|38242.9|38235.9|38262.9|38255.9|38242.9|38235.9|112
1715137800000|2024-05-08 03:10:00|38245.4|38238.4|38237.9|38230.9|38247.9|38240.9|38232.9|38225.9|77
1715138100000|2024-05-08 03:15:00|38240.4|38233.4|38252.9|38245.9|38257.9|38250.9|38237.9|38230.9|104
1715138400000|2024-05-08 03:20:00|38255.4|38248.4|38242.9|38235.9|38267.9|38260.9|38240.4|38233.4|103
1715138700000|2024-05-08 03:25:00|38245.4|38238.4|38270.4|38263.4|38272.9|38265.9|38242.9|38235.9|280
1715139000000|2024-05-08 03:30:00|38272.9|38265.9|38282.9|38275.9|38302.9|38295.9|38267.9|38260.9|312
1715139300000|2024-05-08 03:35:00|38277.9|38270.9|38312.9|38305.9|38312.9|38305.9|38277.9|38270.9|158
1715139600000|2024-05-08 03:40:00|38315.4|38308.4|38337.9|38330.9|38342.9|38335.9|38312.9|38305.9|167
1715139900000|2024-05-08 03:45:00|38335.4|38328.4|38277.9|38270.9|38347.9|38340.9|38277.9|38270.9|158
1715140200000|2024-05-08 03:50:00|38280.4|38273.4|38282.9|38275.9|38300.4|38293.4|38267.9|38260.9|151
1715140500000|2024-05-08 03:55:00|38280.4|38273.4|38312.9|38305.9|38317.9|38310.9|38277.9|38270.9|74
1715140800000|2024-05-08 04:00:00|38310.4|38303.4|38297.9|38290.9|38310.4|38303.4|38277.9|38270.9|138
1715141100000|2024-05-08 04:05:00|38295.4|38288.4|38287.9|38280.9|38307.9|38300.9|38277.9|38270.9|128
1715141400000|2024-05-08 04:10:00|38285.4|38278.4|38270.4|38263.4|38302.9|38295.9|38267.9|38260.9|120
1715141700000|2024-05-08 04:15:00|38272.9|38265.9|38267.9|38260.9|38287.9|38280.9|38255.4|38248.4|110
1715142000000|2024-05-08 04:20:00|38270.4|38263.4|38255.4|38248.4|38277.9|38270.9|38252.9|38245.9|56
1715142300000|2024-05-08 04:25:00|38252.9|38245.9|38252.9|38245.9|38272.9|38265.9|38242.9|38235.9|83
1715142600000|2024-05-08 04:30:00|38262.9|38255.9|38177.9|38170.9|38265.4|38258.4|38175.4|38168.4|635
1715142900000|2024-05-08 04:35:00|38175.4|38168.4|38227.9|38220.9|38235.4|38228.4|38157.9|38150.9|246
1715143200000|2024-05-08 04:40:00|38230.4|38223.4|38232.9|38225.9|38247.9|38240.9|38222.9|38215.9|132
1715143500000|2024-05-08 04:45:00|38235.4|38228.4|38257.9|38250.9|38257.9|38250.9|38232.9|38225.9|258
1715143800000|2024-05-08 04:50:00|38255.4|38248.4|38272.9|38265.9|38272.9|38265.9|38232.9|38225.9|144
1715144100000|2024-05-08 04:55:00|38270.4|38263.4|38222.9|38215.9|38270.4|38263.4|38197.9|38190.9|427
1715144400000|2024-05-08 05:00:00|38220.4|38213.4|38222.9|38215.9|38232.9|38225.9|38187.9|38180.9|258
1715144700000|2024-05-08 05:05:00|38220.4|38213.4|38247.9|38240.9|38265.4|38258.4|38205.4|38198.4|177
1715145000000|2024-05-08 05:10:00|38250.4|38243.4|38217.9|38210.9|38250.4|38243.4|38215.4|38208.4|122
1715145300000|2024-05-08 05:15:00|38215.4|38208.4|38210.4|38203.4|38222.9|38215.9|38187.9|38180.9|177
1715145600000|2024-05-08 05:20:00|38212.9|38205.9|38257.9|38250.9|38262.9|38255.9|38210.4|38203.4|201
1715145900000|2024-05-08 05:25:00|38255.4|38248.4|38262.9|38255.9|38280.4|38273.4|38240.4|38233.4|137
1715146200000|2024-05-08 05:30:00|38260.4|38253.4|38297.9|38290.9|38307.9|38300.9|38252.9|38245.9|246
1715146500000|2024-05-08 05:35:00|38295.4|38288.4|38277.9|38270.9|38297.9|38290.9|38272.9|38265.9|157
1715146800000|2024-05-08 05:40:00|38280.4|38273.4|38287.9|38280.9|38295.4|38288.4|38267.9|38260.9|160
1715147100000|2024-05-08 05:45:00|38285.4|38278.4|38262.9|38255.9|38292.9|38285.9|38242.9|38235.9|273
1715147400000|2024-05-08 05:50:00|38265.4|38258.4|38302.9|38295.9|38307.9|38300.9|38265.4|38258.4|254
1715147700000|2024-05-08 05:55:00|38300.4|38293.4|38217.9|38210.9|38300.4|38293.4|38207.9|38200.9|755
1715148000000|2024-05-08 06:00:00|38215.4|38208.4|38217.9|38210.9|38227.9|38220.9|38197.9|38190.9|953
1715148300000|2024-05-08 06:05:00|38215.4|38208.4|38227.9|38220.9|38237.9|38230.9|38215.4|38208.4|496
1715148600000|2024-05-08 06:10:00|38230.4|38223.4|38217.9|38210.9|38237.9|38230.9|38212.9|38205.9|411
1715148900000|2024-05-08 06:15:00|38212.9|38205.9|38232.9|38225.9|38232.9|38225.9|38212.9|38205.9|156
1715149200000|2024-05-08 06:20:00|38235.4|38228.4|38232.9|38225.9|38235.4|38228.4|38217.9|38210.9|107
1715149500000|2024-05-08 06:25:00|38230.4|38223.4|38242.9|38235.9|38242.9|38235.9|38227.9|38220.9|54
1715149800000|2024-05-08 06:30:00|38247.9|38240.9|38247.9|38240.9|38247.9|38240.9|38237.9|38230.9|22
1715150100000|2024-05-08 06:35:00|38252.9|38245.9|38250.4|38243.4|38257.9|38250.9|38245.4|38238.4|43
1715150400000|2024-05-08 06:40:00|38247.9|38240.9|38255.4|38248.4|38255.4|38248.4|38247.9|38240.9|20
1715150700000|2024-05-08 06:45:00|38250.4|38243.4|38262.9|38255.9|38262.9|38255.9|38247.9|38240.9|49
1715151000000|2024-05-08 06:50:00|38260.4|38253.4|38255.4|38248.4|38260.4|38253.4|38247.9|38240.9|13
1715151300000|2024-05-08 06:55:00|38257.9|38250.9|38255.4|38248.4|38262.9|38255.9|38250.4|38243.4|101
1715151600000|2024-05-08 07:00:00|38252.9|38245.9|38272.9|38265.9|38277.9|38270.9|38252.9|38245.9|49
1715151900000|2024-05-08 07:05:00|38270.4|38263.4|38267.9|38260.9|38277.9|38270.9|38265.4|38258.4|54
1715152200000|2024-05-08 07:10:00|38270.4|38263.4|38277.9|38270.9|38277.9|38270.9|38267.9|38260.9|34
1715152500000|2024-05-08 07:15:00|38280.4|38273.4|38292.9|38285.9|38295.4|38288.4|38280.4|38273.4|79
1715152800000|2024-05-08 07:20:00|38290.4|38283.4|38292.9|38285.9|38292.9|38285.9|38282.9|38275.9|43
1715153100000|2024-05-08 07:25:00|38295.4|38288.4|38285.4|38278.4|38297.9|38290.9|38282.9|38275.9|110
1715153400000|2024-05-08 07:30:00|38287.9|38280.9|38287.9|38280.9|38297.9|38290.9|38265.4|38258.4|214
1715153700000|2024-05-08 07:35:00|38290.4|38283.4|38262.9|38255.9|38290.4|38283.4|38262.9|38255.9|150
1715154000000|2024-05-08 07:40:00|38265.4|38258.4|38272.9|38265.9|38272.9|38265.9|38260.4|38253.4|91
1715154300000|2024-05-08 07:45:00|38270.4|38263.4|38267.9|38260.9|38277.9|38270.9|38262.9|38255.9|141
1715154600000|2024-05-08 07:50:00|38270.4|38263.4|38272.9|38265.9|38282.9|38275.9|38267.9|38260.9|45
1715154900000|2024-05-08 07:55:00|38277.9|38270.9|38267.9|38260.9|38277.9|38270.9|38267.9|38260.9|98
1715155200000|2024-05-08 08:00:00|38265.4|38258.4|38272.9|38265.9|38275.4|38268.4|38260.4|38253.4|69
1715155500000|2024-05-08 08:05:00|38270.4|38263.4|38287.9|38280.9|38290.4|38283.4|38257.9|38250.9|48
1715155800000|2024-05-08 08:10:00|38292.9|38285.9|38287.9|38280.9|38292.9|38285.9|38282.9|38275.9|59
1715156100000|2024-05-08 08:15:00|38285.4|38278.4|38292.9|38285.9|38297.9|38290.9|38280.4|38273.4|43
1715156400000|2024-05-08 08:20:00|38290.4|38283.4|38322.9|38315.9|38322.9|38315.9|38287.9|38280.9|41
1715156700000|2024-05-08 08:25:00|38320.4|38313.4|38322.9|38315.9|38327.9|38320.9|38320.4|38313.4|50
1715157000000|2024-05-08 08:30:00|38327.9|38320.9|38317.9|38310.9|38335.4|38328.4|38317.9|38310.9|16
1715157300000|2024-05-08 08:35:00|38320.4|38313.4|38302.9|38295.9|38320.4|38313.4|38252.9|38245.9|269
1715157600000|2024-05-08 08:40:00|38300.4|38293.4|38267.9|38260.9|38312.9|38305.9|38267.9|38260.9|79
1715157900000|2024-05-08 08:45:00|38270.4|38263.4|38277.9|38270.9|38287.9|38280.9|38267.9|38260.9|81
1715158200000|2024-05-08 08:50:00|38275.4|38268.4|38290.4|38283.4|38292.9|38285.9|38275.4|38268.4|20
1715158500000|2024-05-08 08:55:00|38292.9|38285.9|38292.9|38285.9|38297.9|38290.9|38282.9|38275.9|37
1715158800000|2024-05-08 09:00:00|38295.4|38288.4|38297.9|38290.9|38307.9|38300.9|38287.9|38280.9|112
1715159100000|2024-05-08 09:05:00|38300.4|38293.4|38312.9|38305.9|38320.4|38313.4|38297.9|38290.9|21
1715159400000|2024-05-08 09:10:00|38310.4|38303.4|38322.9|38315.9|38325.4|38318.4|38305.4|38298.4|44
1715159700000|2024-05-08 09:15:00|38325.4|38318.4|38317.9|38310.9|38327.9|38320.9|38302.9|38295.9|105
1715160000000|2024-05-08 09:20:00|38320.4|38313.4|38317.9|38310.9|38322.9|38315.9|38305.4|38298.4|85
1715160300000|2024-05-08 09:25:00|38320.4|38313.4|38322.9|38315.9|38327.9|38320.9|38317.9|38310.9|54
1715160600000|2024-05-08 09:30:00|38317.9|38310.9|38300.4|38293.4|38322.9|38315.9|38297.9|38290.9|37
1715160900000|2024-05-08 09:35:00|38297.9|38290.9|38292.9|38285.9|38300.4|38293.4|38282.9|38275.9|43
1715161200000|2024-05-08 09:40:00|38287.9|38280.9|38287.9|38280.9|38302.9|38295.9|38282.9|38275.9|51
1715161500000|2024-05-08 09:45:00|38290.4|38283.4|38322.9|38315.9|38325.4|38318.4|38290.4|38283.4|25
1715161800000|2024-05-08 09:50:00|38325.4|38318.4|38327.9|38320.9|38332.9|38325.9|38322.9|38315.9|123
1715162100000|2024-05-08 09:55:00|38330.4|38323.4|38330.4|38323.4|38332.9|38325.9|38320.4|38313.4|48
1715162400000|2024-05-08 10:00:00|38327.9|38320.9|38320.4|38313.4|38330.4|38323.4|38310.4|38303.4|26
1715162700000|2024-05-08 10:05:00|38317.9|38310.9|38312.9|38305.9|38325.4|38318.4|38310.4|38303.4|6
1715163000000|2024-05-08 10:10:00|38310.4|38303.4|38305.4|38298.4|38317.9|38310.9|38302.9|38295.9|28
1715163300000|2024-05-08 10:15:00|38302.9|38295.9|38317.9|38310.9|38317.9|38310.9|38302.9|38295.9|28
1715163600000|2024-05-08 10:20:00|38315.4|38308.4|38297.9|38290.9|38317.9|38310.9|38287.9|38280.9|97
1715163900000|2024-05-08 10:25:00|38295.4|38288.4|38292.9|38285.9|38302.9|38295.9|38292.9|38285.9|10
1715164200000|2024-05-08 10:30:00|38295.4|38288.4|38287.9|38280.9|38297.9|38290.9|38285.4|38278.4|15
1715164500000|2024-05-08 10:35:00|38282.9|38275.9|38292.9|38285.9|38295.4|38288.4|38272.9|38265.9|73
1715164800000|2024-05-08 10:40:00|38287.9|38280.9|38290.4|38283.4|38297.9|38290.9|38287.9|38280.9|49
1715165100000|2024-05-08 10:45:00|38292.9|38285.9|38292.9|38285.9|38302.9|38295.9|38285.4|38278.4|7
1715165400000|2024-05-08 10:50:00|38290.4|38283.4|38292.9|38285.9|38292.9|38285.9|38285.4|38278.4|9
1715165700000|2024-05-08 10:55:00|38287.9|38280.9|38272.9|38265.9|38292.9|38285.9|38272.9|38265.9|118
1715166000000|2024-05-08 11:00:00|38277.9|38270.9|38270.4|38263.4|38282.9|38275.9|38257.9|38250.9|89
1715166300000|2024-05-08 11:05:00|38267.9|38260.9|38242.9|38235.9|38270.4|38263.4|38242.9|38235.9|65
1715166600000|2024-05-08 11:10:00|38245.4|38238.4|38237.9|38230.9|38255.4|38248.4|38227.9|38220.9|76
1715166900000|2024-05-08 11:15:00|38235.4|38228.4|38212.9|38205.9|38237.9|38230.9|38207.9|38200.9|61
1715167200000|2024-05-08 11:20:00|38215.4|38208.4|38230.4|38223.4|38247.9|38240.9|38215.4|38208.4|42
1715167500000|2024-05-08 11:25:00|38227.9|38220.9|38240.4|38233.4|38245.4|38238.4|38227.9|38220.9|17
1715167800000|2024-05-08 11:30:00|38242.9|38235.9|38235.4|38228.4|38242.9|38235.9|38230.4|38223.4|19
1715168100000|2024-05-08 11:35:00|38237.9|38230.9|38222.9|38215.9|38240.4|38233.4|38217.9|38210.9|14
1715168400000|2024-05-08 11:40:00|38220.4|38213.4|38245.4|38238.4|38245.4|38238.4|38217.9|38210.9|22
1715168700000|2024-05-08 11:45:00|38242.9|38235.9|38242.9|38235.9|38247.9|38240.9|38232.9|38225.9|28
1715169000000|2024-05-08 11:50:00|38237.9|38230.9|38237.9|38230.9|38255.4|38248.4|38232.9|38225.9|12
1715169300000|2024-05-08 11:55:00|38235.4|38228.4|38240.4|38233.4|38242.9|38235.9|38227.9|38220.9|21
1715169600000|2024-05-08 12:00:00|38237.9|38230.9|38252.9|38245.9|38257.9|38250.9|38232.9|38225.9|89
1715169900000|2024-05-08 12:05:00|38255.4|38248.4|38252.9|38245.9|38272.9|38265.9|38247.9|38240.9|132
1715170200000|2024-05-08 12:10:00|38255.4|38248.4|38217.9|38210.9|38260.4|38253.4|38217.9|38210.9|80
1715170500000|2024-05-08 12:15:00|38220.4|38213.4|38217.9|38210.9|38225.4|38218.4|38192.9|38185.9|256
1715170800000|2024-05-08 12:20:00|38215.4|38208.4|38202.9|38195.9|38215.4|38208.4|38190.4|38183.4|52
1715171100000|2024-05-08 12:25:00|38200.4|38193.4|38197.9|38190.9|38215.4|38208.4|38195.4|38188.4|57
1715171400000|2024-05-08 12:30:00|38200.4|38193.4|38197.9|38190.9|38210.4|38203.4|38192.9|38185.9|44
1715171700000|2024-05-08 12:35:00|38195.4|38188.4|38160.4|38153.4|38202.9|38195.9|38157.9|38150.9|134
1715172000000|2024-05-08 12:40:00|38157.9|38150.9|38187.9|38180.9|38195.4|38188.4|38157.9|38150.9|27
1715172300000|2024-05-08 12:45:00|38185.4|38178.4|38182.9|38175.9|38192.9|38185.9|38172.9|38165.9|54
1715172600000|2024-05-08 12:50:00|38177.9|38170.9|38192.9|38185.9|38202.9|38195.9|38177.9|38170.9|64
1715172900000|2024-05-08 12:55:00|38197.9|38190.9|38197.9|38190.9|38202.9|38195.9|38192.9|38185.9|63
1715173200000|2024-05-08 13:00:00|38192.9|38185.9|38195.4|38188.4|38202.9|38195.9|38182.9|38175.9|46
1715173500000|2024-05-08 13:05:00|38197.9|38190.9|38202.9|38195.9|38212.9|38205.9|38192.9|38185.9|33
1715173800000|2024-05-08 13:10:00|38200.4|38193.4|38225.4|38218.4|38227.9|38220.9|38197.9|38190.9|106
1715174100000|2024-05-08 13:15:00|38227.9|38220.9|38232.9|38225.9|38232.9|38225.9|38222.9|38215.9|76
1715174400000|2024-05-08 13:20:00|38235.4|38228.4|38215.4|38208.4|38235.4|38228.4|38212.9|38205.9|73
1715174700000|2024-05-08 13:25:00|38217.9|38210.9|38217.9|38210.9|38227.9|38220.9|38210.4|38203.4|76
1715175000000|2024-05-08 13:30:00|38215.4|38208.4|38232.9|38225.9|38252.9|38245.9|38212.9|38205.9|1234
1715175300000|2024-05-08 13:35:00|38230.4|38223.4|38227.9|38220.9|38237.9|38230.9|38212.9|38205.9|159
1715175600000|2024-05-08 13:40:00|38230.4|38223.4|38247.9|38240.9|38257.9|38250.9|38217.9|38210.9|126
1715175900000|2024-05-08 13:45:00|38252.9|38245.9|38295.4|38288.4|38302.9|38295.9|38247.9|38240.9|234
1715176200000|2024-05-08 13:50:00|38297.9|38290.9|38302.9|38295.9|38312.9|38305.9|38292.9|38285.9|204
1715176500000|2024-05-08 13:55:00|38307.9|38300.9|38315.4|38308.4|38315.4|38308.4|38295.4|38288.4|220
1715176800000|2024-05-08 14:00:00|38312.9|38305.9|38317.9|38310.9|38337.9|38330.9|38302.9|38295.9|157
1715177100000|2024-05-08 14:05:00|38315.4|38308.4|38292.9|38285.9|38317.9|38310.9|38292.9|38285.9|96
1715177400000|2024-05-08 14:10:00|38297.9|38290.9|38292.9|38285.9|38312.9|38305.9|38277.9|38270.9|114
1715177700000|2024-05-08 14:15:00|38295.4|38288.4|38312.9|38305.9|38317.9|38310.9|38292.9|38285.9|101
1715178000000|2024-05-08 14:20:00|38310.4|38303.4|38337.9|38330.9|38337.9|38330.9|38307.9|38300.9|86
1715178300000|2024-05-08 14:25:00|38340.4|38333.4|38345.4|38338.4|38352.9|38345.9|38337.9|38330.9|190
1715178600000|2024-05-08 14:30:00|38342.9|38335.9|38340.4|38333.4|38357.9|38350.9|38335.4|38328.4|62
1715178900000|2024-05-08 14:35:00|38342.9|38335.9|38347.9|38340.9|38352.9|38345.9|38332.9|38325.9|78
1715179200000|2024-05-08 14:40:00|38345.4|38338.4|38357.9|38350.9|38362.9|38355.9|38332.9|38325.9|54
1715179500000|2024-05-08 14:45:00|38355.4|38348.4|38367.9|38360.9|38377.9|38370.9|38347.9|38340.9|165
1715179800000|2024-05-08 14:50:00|38370.4|38363.4|38352.9|38345.9|38372.9|38365.9|38347.9|38340.9|201
1715180100000|2024-05-08 14:55:00|38357.9|38350.9|38342.9|38335.9|38357.9|38350.9|38332.9|38325.9|139
1715180400000|2024-05-08 15:00:00|38347.9|38340.9|38332.9|38325.9|38362.9|38355.9|38330.4|38323.4|94
1715180700000|2024-05-08 15:05:00|38327.9|38320.9|38337.9|38330.9|38337.9|38330.9|38317.9|38310.9|97
1715181000000|2024-05-08 15:10:00|38340.4|38333.4|38317.9|38310.9|38340.4|38333.4|38312.9|38305.9|119
1715181300000|2024-05-08 15:15:00|38315.4|38308.4|38327.9|38320.9|38327.9|38320.9|38307.9|38300.9|130
1715181600000|2024-05-08 15:20:00|38332.9|38325.9|38337.9|38330.9|38347.9|38340.9|38317.9|38310.9|282
1715181900000|2024-05-08 15:25:00|38342.9|38335.9|38337.9|38330.9|38352.9|38345.9|38335.4|38328.4|100
1715182200000|2024-05-08 15:30:00|38332.9|38325.9|38362.9|38355.9|38367.9|38360.9|38332.9|38325.9|154
1715182500000|2024-05-08 15:35:00|38365.4|38358.4|38327.9|38320.9|38367.9|38360.9|38325.4|38318.4|166
1715182800000|2024-05-08 15:40:00|38330.4|38323.4|38332.9|38325.9|38337.9|38330.9|38322.9|38315.9|134
1715183100000|2024-05-08 15:45:00|38330.4|38323.4|38347.9|38340.9|38347.9|38340.9|38317.9|38310.9|167
1715183400000|2024-05-08 15:50:00|38352.9|38345.9|38337.9|38330.9|38352.9|38345.9|38332.9|38325.9|36
1715183700000|2024-05-08 15:55:00|38335.4|38328.4|38337.9|38330.9|38350.4|38343.4|38325.4|38318.4|20
1715184000000|2024-05-08 16:00:00|38335.4|38328.4|38332.9|38325.9|38342.9|38335.9|38327.9|38320.9|62
1715184300000|2024-05-08 16:05:00|38335.4|38328.4|38327.9|38320.9|38342.9|38335.9|38327.9|38320.9|21
1715184600000|2024-05-08 16:10:00|38330.4|38323.4|38332.9|38325.9|38335.4|38328.4|38312.9|38305.9|57
1715184900000|2024-05-08 16:15:00|38330.4|38323.4|38342.9|38335.9|38342.9|38335.9|38325.4|38318.4|33
1715185200000|2024-05-08 16:20:00|38340.4|38333.4|38325.4|38318.4|38350.4|38343.4|38322.9|38315.9|23
1715185500000|2024-05-08 16:25:00|38327.9|38320.9|38322.9|38315.9|38330.4|38323.4|38312.9|38305.9|18
1715185800000|2024-05-08 16:30:00|38320.4|38313.4|38322.9|38315.9|38327.9|38320.9|38317.9|38310.9|12
1715186100000|2024-05-08 16:35:00|38320.4|38313.4|38302.9|38295.9|38320.4|38313.4|38287.9|38280.9|224
1715186400000|2024-05-08 16:40:00|38307.9|38300.9|38317.9|38310.9|38322.9|38315.9|38302.9|38295.9|56
1715186700000|2024-05-08 16:45:00|38315.4|38308.4|38335.4|38328.4|38342.9|38335.9|38315.4|38308.4|70
1715187000000|2024-05-08 16:50:00|38332.9|38325.9|38327.9|38320.9|38335.4|38328.4|38322.9|38315.9|18
1715187300000|2024-05-08 16:55:00|38325.4|38318.4|38327.9|38320.9|38335.4|38328.4|38315.4|38308.4|18
1715187600000|2024-05-08 17:00:00|38330.4|38323.4|38347.9|38340.9|38357.9|38350.9|38305.4|38298.4|146
1715187900000|2024-05-08 17:05:00|38345.4|38338.4|38357.9|38350.9|38367.9|38360.9|38345.4|38338.4|69
1715188200000|2024-05-08 17:10:00|38360.4|38353.4|38340.4|38333.4|38360.4|38353.4|38322.9|38315.9|126
1715188500000|2024-05-08 17:15:00|38342.9|38335.9|38330.4|38323.4|38345.4|38338.4|38327.9|38320.9|9
1715188800000|2024-05-08 17:20:00|38327.9|38320.9|38327.9|38320.9|38335.4|38328.4|38312.9|38305.9|79
1715189100000|2024-05-08 17:25:00|38330.4|38323.4|38330.4|38323.4|38340.4|38333.4|38322.9|38315.9|22
1715189400000|2024-05-08 17:30:00|38327.9|38320.9|38337.9|38330.9|38352.9|38345.9|38322.9|38315.9|37
1715189700000|2024-05-08 17:35:00|38340.4|38333.4|38332.9|38325.9|38342.9|38335.9|38327.9|38320.9|12
1715190000000|2024-05-08 17:40:00|38327.9|38320.9|38347.9|38340.9|38347.9|38340.9|38325.4|38318.4|14
1715190300000|2024-05-08 17:45:00|38350.4|38343.4|38352.9|38345.9|38352.9|38345.9|38342.9|38335.9|42
1715190600000|2024-05-08 17:50:00|38350.4|38343.4|38347.9|38340.9|38357.9|38350.9|38342.9|38335.9|38
1715190900000|2024-05-08 17:55:00|38345.4|38338.4|38357.9|38350.9|38357.9|38350.9|38345.4|38338.4|34
1715191200000|2024-05-08 18:00:00|38352.9|38345.9|38362.9|38355.9|38372.9|38365.9|38352.9|38345.9|58
1715191500000|2024-05-08 18:05:00|38365.4|38358.4|38360.4|38353.4|38367.9|38360.9|38347.9|38340.9|40
1715191800000|2024-05-08 18:10:00|38362.9|38355.9|38362.9|38355.9|38367.9|38360.9|38355.4|38348.4|27
1715192100000|2024-05-08 18:15:00|38360.4|38353.4|38382.9|38375.9|38387.9|38380.9|38357.9|38350.9|61
1715192400000|2024-05-08 18:20:00|38380.4|38373.4|38370.4|38363.4|38387.9|38380.9|38367.9|38360.9|59
1715192700000|2024-05-08 18:25:00|38367.9|38360.9|38397.9|38390.9|38397.9|38390.9|38367.9|38360.9|156
1715193000000|2024-05-08 18:30:00|38400.4|38393.4|38402.9|38395.9|38412.9|38405.9|38392.9|38385.9|62
1715193300000|2024-05-08 18:35:00|38400.4|38393.4|38402.9|38395.9|38407.9|38400.9|38392.9|38385.9|85
1715193600000|2024-05-08 18:40:00|38405.4|38398.4|38387.9|38380.9|38407.9|38400.9|38382.9|38375.9|114
1715193900000|2024-05-08 18:45:00|38385.4|38378.4|38382.9|38375.9|38392.9|38385.9|38377.9|38370.9|69
1715194200000|2024-05-08 18:50:00|38380.4|38373.4|38377.9|38370.9|38382.9|38375.9|38372.9|38365.9|23
1715194500000|2024-05-08 18:55:00|38375.4|38368.4|38380.4|38373.4|38382.9|38375.9|38372.9|38365.9|68
1715194800000|2024-05-08 19:00:00|38377.9|38370.9|38382.9|38375.9|38382.9|38375.9|38352.9|38345.9|105
1715195100000|2024-05-08 19:05:00|38377.9|38370.9|38392.9|38385.9|38395.4|38388.4|38375.4|38368.4|38
1715195400000|2024-05-08 19:10:00|38395.4|38388.4|38402.9|38395.9|38407.9|38400.9|38392.9|38385.9|86
1715195700000|2024-05-08 19:15:00|38405.4|38398.4|38417.9|38410.9|38422.9|38415.9|38397.9|38390.9|77
1715196000000|2024-05-08 19:20:00|38415.4|38408.4|38427.9|38420.9|38427.9|38420.9|38410.4|38403.4|76
1715196300000|2024-05-08 19:25:00|38430.4|38423.4|38422.9|38415.9|38432.9|38425.9|38420.4|38413.4|53
1715196600000|2024-05-08 19:30:00|38420.4|38413.4|38417.9|38410.9|38432.9|38425.9|38417.9|38410.9|55
1715196900000|2024-05-08 19:35:00|38415.4|38408.4|38412.9|38405.9|38417.9|38410.9|38412.9|38405.9|23
1715197200000|2024-05-08 19:40:00|38415.4|38408.4|38422.9|38415.9|38430.4|38423.4|38412.9|38405.9|50
1715197500000|2024-05-08 19:45:00|38420.4|38413.4|38427.9|38420.9|38432.9|38425.9|38417.9|38410.9|66
1715197800000|2024-05-08 19:50:00|38432.9|38425.9|38412.9|38405.9|38432.9|38425.9|38407.9|38400.9|58
1715198100000|2024-05-08 19:55:00|38417.9|38410.9|38422.9|38415.9|38432.9|38425.9|38412.9|38405.9|445
1715198400000|2024-05-08 20:00:00|38417.9|38410.9|38417.9|38410.9|38430.4|38423.4|38402.9|38395.9|216
1715198700000|2024-05-08 20:05:00|38412.9|38405.9|38400.4|38393.4|38412.9|38405.9|38397.9|38390.9|73
1715199000000|2024-05-08 20:10:00|38397.9|38390.9|38385.4|38378.4|38402.9|38395.9|38382.9|38375.9|258
1715199300000|2024-05-08 20:15:00|38387.9|38380.9|38380.4|38373.4|38395.4|38388.4|38380.4|38373.4|16
1715199600000|2024-05-08 20:20:00|38382.9|38375.9|38390.4|38383.4|38392.9|38385.9|38380.4|38373.4|21
1715199900000|2024-05-08 20:25:00|38392.9|38385.9|38390.4|38383.4|38397.9|38390.9|38387.9|38380.9|18
1715200200000|2024-05-08 20:30:00|38392.9|38385.9|38390.4|38383.4|38395.4|38388.4|38387.9|38380.9|17
1715200500000|2024-05-08 20:35:00|38392.9|38385.9|38390.4|38383.4|38392.9|38385.9|38387.9|38380.9|17
1715200800000|2024-05-08 20:40:00|38387.9|38380.9|38392.9|38385.9|38392.9|38385.9|38387.9|38380.9|45
1715201100000|2024-05-08 20:45:00|38390.4|38383.4|38392.9|38385.9|38397.9|38390.9|38382.9|38375.9|31
1715201400000|2024-05-08 20:50:00|38390.4|38383.4|38390.4|38383.4|38392.9|38385.9|38387.9|38380.9|21
1715201700000|2024-05-08 20:55:00|38392.9|38385.9|38379.4|38364.4|38392.9|38385.9|38370.4|38361.9|73
1715202000000|2024-05-08 21:00:00|38384.4|38369.4|38379.4|38364.4|38384.4|38369.4|38379.4|38364.4|8
1715202600000|2024-05-08 21:10:00|38386.9|38356.9|38386.8|38356.8|38386.9|38356.9|38386.8|38356.8|17205
1715202900000|2024-05-08 21:15:00|38387.5|38357.5|38387.2|38357.2|38388.1|38358.1|38386.6|38356.6|0
1715203200000|2024-05-08 21:20:00|38387.1|38357.1|38386.7|38356.7|38387.4|38357.4|38386.7|38356.7|0
1715203500000|2024-05-08 21:25:00|38385.4|38355.4|38385.9|38355.9|38386.5|38356.5|38384.1|38354.1|0
1715203800000|2024-05-08 21:30:00|38383.7|38353.7|38379.5|38349.5|38383.7|38353.7|38379.5|38349.5|0
1715204100000|2024-05-08 21:35:00|38379.6|38349.6|38378.7|38348.7|38379.6|38349.6|38377.3|38347.3|0
1715204400000|2024-05-08 21:40:00|38378.6|38348.6|38380.5|38350.5|38380.9|38350.9|38378.6|38348.6|0
1715204700000|2024-05-08 21:45:00|38380.3|38350.3|38381|38351|38381|38351|38378.3|38348.3|0
1715205000000|2024-05-08 21:50:00|38381.4|38351.4|38382.2|38352.2|38382.9|38352.9|38381|38351|0
1715205300000|2024-05-08 21:55:00|38382.5|38352.5|38381|38351|38382.7|38352.7|38380.4|38350.4|0
1715205600000|2024-05-08 22:00:00|38383.9|38353.9|38376.9|38361.9|38391.9|38376.9|38369.4|38347.6|7
1715205900000|2024-05-08 22:05:00|38379.4|38364.4|38374.4|38359.4|38379.4|38364.4|38374.4|38359.4|0
1715206200000|2024-05-08 22:10:00|38376.9|38361.9|38386.9|38371.9|38389.4|38374.4|38376.9|38361.9|15
1715206500000|2024-05-08 22:15:00|38389.4|38374.4|38401.9|38386.9|38404.4|38389.4|38389.4|38374.4|32
1715206800000|2024-05-08 22:20:00|38389.4|38374.4|38394.4|38379.4|38394.4|38379.4|38384.4|38369.4|10
1715207100000|2024-05-08 22:25:00|38396.9|38381.9|38411.9|38396.9|38416.9|38401.9|38396.9|38381.9|11
1715207700000|2024-05-08 22:35:00|38394.4|38379.4|38406.9|38391.9|38406.9|38391.9|38394.4|38379.4|12
1715208000000|2024-05-08 22:40:00|38404.4|38389.4|38401.9|38386.9|38404.4|38389.4|38401.9|38386.9|0
1715208300000|2024-05-08 22:45:00|38391.9|38376.9|38396.9|38381.9|38396.9|38381.9|38391.9|38376.9|3
1715208600000|2024-05-08 22:50:00|38399.4|38384.4|38401.9|38386.9|38401.9|38386.9|38399.4|38384.4|0
1715208900000|2024-05-08 22:55:00|38399.4|38384.4|38396.9|38381.9|38399.4|38384.4|38394.4|38379.4|0
1715209200000|2024-05-08 23:00:00|38401.9|38386.9|38404.4|38389.4|38411.9|38396.9|38399.4|38384.4|9
1715209500000|2024-05-08 23:05:00|38394.4|38379.4|38401.9|38386.9|38404.4|38389.4|38386.9|38371.9|17
1715209800000|2024-05-08 23:10:00|38399.4|38384.4|38406.9|38391.9|38406.9|38391.9|38399.4|38384.4|2
1715210100000|2024-05-08 23:15:00|38399.4|38384.4|38411.9|38396.9|38411.9|38396.9|38399.4|38384.4|7
1715210400000|2024-05-08 23:20:00|38414.4|38399.4|38409.4|38394.4|38414.4|38399.4|38406.9|38391.9|35
1715210700000|2024-05-08 23:25:00|38411.9|38396.9|38399.4|38384.4|38411.9|38396.9|38396.9|38381.9|6
1715211000000|2024-05-08 23:30:00|38414.4|38399.4|38357.9|38350.9|38414.4|38399.4|38350.4|38343.4|7588
1715211300000|2024-05-08 23:35:00|38355.4|38348.4|38367.9|38360.9|38370.4|38363.4|38350.4|38343.4|94
1715211600000|2024-05-08 23:40:00|38365.4|38358.4|38355.4|38348.4|38372.9|38365.9|38350.4|38343.4|104
1715211900000|2024-05-08 23:45:00|38357.9|38350.9|38337.9|38330.9|38360.4|38353.4|38330.4|38323.4|157
1715212200000|2024-05-08 23:50:00|38340.4|38333.4|38292.9|38285.9|38340.4|38333.4|38285.4|38278.4|313
1715212500000|2024-05-08 23:55:00|38295.4|38288.4|38275.4|38268.4|38315.4|38308.4|38272.9|38265.9|198
1715212800000|2024-05-09 00:00:00|38277.9|38270.9|38257.9|38250.9|38307.9|38300.9|38250.4|38243.4|635
1715213100000|2024-05-09 00:05:00|38260.4|38253.4|38195.4|38188.4|38267.9|38260.9|38115.4|38108.4|639
1715213400000|2024-05-09 00:10:00|38197.9|38190.9|38277.9|38270.9|38280.4|38273.4|38165.4|38158.4|412
1715213700000|2024-05-09 00:15:00|38280.4|38273.4|38345.4|38338.4|38352.9|38345.9|38267.9|38260.9|272
1715214000000|2024-05-09 00:20:00|38347.9|38340.9|38305.4|38298.4|38365.4|38358.4|38292.9|38285.9|228
1715214300000|2024-05-09 00:25:00|38307.9|38300.9|38272.9|38265.9|38315.4|38308.4|38257.9|38250.9|114
1715214600000|2024-05-09 00:30:00|38275.4|38268.4|38302.9|38295.9|38317.9|38310.9|38257.9|38250.9|181
1715214900000|2024-05-09 00:35:00|38305.4|38298.4|38267.9|38260.9|38325.4|38318.4|38262.9|38255.9|175
1715215200000|2024-05-09 00:40:00|38265.4|38258.4|38267.9|38260.9|38297.9|38290.9|38252.9|38245.9|168
1715215500000|2024-05-09 00:45:00|38262.9|38255.9|38257.9|38250.9|38285.4|38278.4|38232.9|38225.9|166
1715215800000|2024-05-09 00:50:00|38260.4|38253.4|38272.9|38265.9|38302.9|38295.9|38252.9|38245.9|124
1715216100000|2024-05-09 00:55:00|38270.4|38263.4|38287.9|38280.9|38320.4|38313.4|38252.9|38245.9|108
1715216400000|2024-05-09 01:00:00|38282.9|38275.9|38332.9|38325.9|38337.9|38330.9|38282.9|38275.9|119
1715216700000|2024-05-09 01:05:00|38337.9|38330.9|38307.9|38300.9|38380.4|38373.4|38297.9|38290.9|266
1715217000000|2024-05-09 01:10:00|38305.4|38298.4|38265.4|38258.4|38310.4|38303.4|38252.9|38245.9|150
1715217300000|2024-05-09 01:15:00|38262.9|38255.9|38272.9|38265.9|38285.4|38278.4|38235.4|38228.4|180
1715217600000|2024-05-09 01:20:00|38270.4|38263.4|38265.4|38258.4|38305.4|38298.4|38260.4|38253.4|98
1715217900000|2024-05-09 01:25:00|38262.9|38255.9|38262.9|38255.9|38285.4|38278.4|38237.9|38230.9|107
1715218200000|2024-05-09 01:30:00|38260.4|38253.4|38292.9|38285.9|38305.4|38298.4|38257.9|38250.9|100
1715218500000|2024-05-09 01:35:00|38290.4|38283.4|38307.9|38300.9|38317.9|38310.9|38282.9|38275.9|135
1715218800000|2024-05-09 01:40:00|38305.4|38298.4|38337.9|38330.9|38337.9|38330.9|38302.9|38295.9|108
1715219100000|2024-05-09 01:45:00|38340.4|38333.4|38350.4|38343.4|38355.4|38348.4|38317.9|38310.9|190
1715219400000|2024-05-09 01:50:00|38347.9|38340.9|38365.4|38358.4|38370.4|38363.4|38345.4|38338.4|129
1715219700000|2024-05-09 01:55:00|38367.9|38360.9|38360.4|38353.4|38372.9|38365.9|38347.9|38340.9|172
1715220000000|2024-05-09 02:00:00|38362.9|38355.9|38337.9|38330.9|38367.9|38360.9|38337.9|38330.9|159
1715220300000|2024-05-09 02:05:00|38340.4|38333.4|38327.9|38320.9|38360.4|38353.4|38322.9|38315.9|107
1715220600000|2024-05-09 02:10:00|38325.4|38318.4|38327.9|38320.9|38345.4|38338.4|38310.4|38303.4|182
1715220900000|2024-05-09 02:15:00|38330.4|38323.4|38392.9|38385.9|38397.9|38390.9|38330.4|38323.4|201
1715221200000|2024-05-09 02:20:00|38390.4|38383.4|38365.4|38358.4|38410.4|38403.4|38355.4|38348.4|167
1715221500000|2024-05-09 02:25:00|38367.9|38360.9|38397.9|38390.9|38397.9|38390.9|38362.9|38355.9|154
1715221800000|2024-05-09 02:30:00|38395.4|38388.4|38417.9|38410.9|38417.9|38410.9|38392.9|38385.9|117
1715222100000|2024-05-09 02:35:00|38415.4|38408.4|38412.9|38405.9|38417.9|38410.9|38392.9|38385.9|104
1715222400000|2024-05-09 02:40:00|38407.9|38400.9|38402.9|38395.9|38412.9|38405.9|38397.9|38390.9|168
1715222700000|2024-05-09 02:45:00|38400.4|38393.4|38417.9|38410.9|38422.9|38415.9|38400.4|38393.4|80
1715223000000|2024-05-09 02:50:00|38422.9|38415.9|38417.9|38410.9|38425.4|38418.4|38407.9|38400.9|96
1715223300000|2024-05-09 02:55:00|38420.4|38413.4|38427.9|38420.9|38432.9|38425.9|38417.9|38410.9|103
1715223600000|2024-05-09 03:00:00|38430.4|38423.4|38422.9|38415.9|38432.9|38425.9|38422.9|38415.9|78
1715223900000|2024-05-09 03:05:00|38425.4|38418.4|38437.9|38430.9|38442.9|38435.9|38412.9|38405.9|108
1715224200000|2024-05-09 03:10:00|38440.4|38433.4|38447.9|38440.9|38452.9|38445.9|38432.9|38425.9|90
1715224500000|2024-05-09 03:15:00|38445.4|38438.4|38450.4|38443.4|38455.4|38448.4|38440.4|38433.4|87
1715224800000|2024-05-09 03:20:00|38452.9|38445.9|38440.4|38433.4|38462.9|38455.9|38437.9|38430.9|135
1715225100000|2024-05-09 03:25:00|38437.9|38430.9|38437.9|38430.9|38447.9|38440.9|38435.4|38428.4|71
1715225400000|2024-05-09 03:30:00|38432.9|38425.9|38418|38411|38447.9|38440.9|38403|38396|191
1715225700000|2024-05-09 03:35:00|38420.5|38413.5|38408|38401|38438|38431|38408|38401|70
1715226000000|2024-05-09 03:40:00|38403|38396|38393|38386|38413|38406|38368|38361|165
1715226300000|2024-05-09 03:45:00|38390.5|38383.5|38418|38411|38420.5|38413.5|38385.5|38378.5|76
1715226600000|2024-05-09 03:50:00|38415.5|38408.5|38368|38361|38415.5|38408.5|38363|38356|82
1715226900000|2024-05-09 03:55:00|38370.5|38363.5|38348|38341|38370.5|38363.5|38348|38341|86
1715227200000|2024-05-09 04:00:00|38350.5|38343.5|38355.5|38348.5|38363|38356|38333|38326|92
1715227500000|2024-05-09 04:05:00|38353|38346|38370.5|38363.5|38378|38371|38350.5|38343.5|61
1715227800000|2024-05-09 04:10:00|38368|38361|38368|38361|38373|38366|38348|38341|71
1715228100000|2024-05-09 04:15:00|38370.5|38363.5|38348|38341|38380.5|38373.5|38343|38336|119
1715228400000|2024-05-09 04:20:00|38345.5|38338.5|38338|38331|38355.5|38348.5|38328|38321|170
1715228700000|2024-05-09 04:25:00|38335.5|38328.5|38338|38331|38343|38336|38325.5|38318.5|77
1715229000000|2024-05-09 04:30:00|38335.5|38328.5|38318|38311|38348|38341|38318|38311|151
1715229300000|2024-05-09 04:35:00|38315.5|38308.5|38303|38296|38318|38311|38300.5|38293.5|99
1715229600000|2024-05-09 04:40:00|38298|38291|38298|38291|38298|38291|38283|38276|81
1715229900000|2024-05-09 04:45:00|38300.5|38293.5|38293|38286|38305.5|38298.5|38283|38276|81
1715230200000|2024-05-09 04:50:00|38295.5|38288.5|38270.5|38263.5|38295.5|38288.5|38268|38261|60
1715230500000|2024-05-09 04:55:00|38268|38261|38273|38266|38273|38266|38253|38246|89
1715230800000|2024-05-09 05:00:00|38270.5|38263.5|38258|38251|38288|38281|38255.5|38248.5|135
1715231100000|2024-05-09 05:05:00|38260.5|38253.5|38248|38241|38263|38256|38238|38231|106
1715231400000|2024-05-09 05:10:00|38245.5|38238.5|38255.5|38248.5|38270.5|38263.5|38238|38231|81
1715231700000|2024-05-09 05:15:00|38258|38251|38265.5|38258.5|38273|38266|38253|38246|93
1715232000000|2024-05-09 05:20:00|38263|38256|38223|38216|38263|38256|38218|38211|141
1715232300000|2024-05-09 05:25:00|38225.5|38218.5|38183|38176|38225.5|38218.5|38178|38171|236
1715232600000|2024-05-09 05:30:00|38180.5|38173.5|38173|38166|38193|38186|38163|38156|253
1715232900000|2024-05-09 05:35:00|38170.5|38163.5|38158|38151|38173|38166|38143|38136|226
1715233200000|2024-05-09 05:40:00|38160.5|38153.5|38168|38161|38183|38176|38153|38146|251
1715233500000|2024-05-09 05:45:00|38170.5|38163.5|38160.5|38153.5|38178|38171|38158|38151|167
1715233800000|2024-05-09 05:50:00|38158|38151|38123|38116|38168|38161|38123|38116|237
1715234100000|2024-05-09 05:55:00|38128|38121|38075.5|38068.5|38148|38141|38073|38066|641
1715234400000|2024-05-09 06:00:00|38073|38066|38028|38021|38098|38091|38020.5|38013.5|2247
1715234700000|2024-05-09 06:05:00|38033|38026|38068|38061|38068|38061|38028|38021|527
1715235000000|2024-05-09 06:10:00|38065.5|38058.5|38048|38041|38073|38066|38048|38041|387
1715235300000|2024-05-09 06:15:00|38043|38036|38048|38041|38055.5|38048.5|38043|38036|140
1715235600000|2024-05-09 06:20:00|38053|38046|38050.5|38043.5|38058|38051|38045.5|38038.5|89
1715235900000|2024-05-09 06:25:00|38048|38041|38058|38051|38058|38051|38038|38031|37
1715236200000|2024-05-09 06:30:00|38060.5|38053.5|38055.5|38048.5|38063|38056|38050.5|38043.5|64
1715236500000|2024-05-09 06:35:00|38058|38051|38050.5|38043.5|38058|38051|38045.5|38038.5|34
1715236800000|2024-05-09 06:40:00|38053|38046|38060.5|38053.5|38060.5|38053.5|38053|38046|38
1715237100000|2024-05-09 06:45:00|38063|38056|38060.5|38053.5|38063|38056|38053|38046|19
1715237400000|2024-05-09 06:50:00|38058|38051|38073|38066|38073|38066|38058|38051|44
1715237700000|2024-05-09 06:55:00|38075.5|38068.5|38055.5|38048.5|38075.5|38068.5|38055.5|38048.5|68
1715238000000|2024-05-09 07:00:00|38060.5|38053.5|38073|38066|38073|38066|38053|38046|30
1715238300000|2024-05-09 07:05:00|38070.5|38063.5|38085.5|38078.5|38088|38081|38070.5|38063.5|61
1715238600000|2024-05-09 07:10:00|38088|38081|38080.5|38073.5|38088|38081|38078|38071|52
1715238900000|2024-05-09 07:15:00|38083|38076|38083|38076|38085.5|38078.5|38070.5|38063.5|58
1715239200000|2024-05-09 07:20:00|38078|38071|38078|38071|38085.5|38078.5|38078|38071|12
1715239500000|2024-05-09 07:25:00|38075.5|38068.5|38053|38046|38075.5|38068.5|38053|38046|84
1715239800000|2024-05-09 07:30:00|38055.5|38048.5|38068|38061|38078|38071|38055.5|38048.5|149
1715240100000|2024-05-09 07:35:00|38070.5|38063.5|38078|38071|38080.5|38073.5|38063|38056|85
1715240400000|2024-05-09 07:40:00|38080.5|38073.5|38083|38076|38093|38086|38070.5|38063.5|146
1715240700000|2024-05-09 07:45:00|38080.5|38073.5|38088|38081|38100.5|38093.5|38078|38071|71
1715241000000|2024-05-09 07:50:00|38090.5|38083.5|38068|38061|38093|38086|38068|38061|32
1715241300000|2024-05-09 07:55:00|38070.5|38063.5|38088|38081|38090.5|38083.5|38063|38056|63
1715241600000|2024-05-09 08:00:00|38090.5|38083.5|38070.5|38063.5|38108|38101|38068|38061|178
1715241900000|2024-05-09 08:05:00|38073|38066|38093|38086|38098|38091|38073|38066|57
1715242200000|2024-05-09 08:10:00|38095.5|38088.5|38103|38096|38113|38106|38093|38086|129
1715242500000|2024-05-09 08:15:00|38100.5|38093.5|38103|38096|38108|38101|38093|38086|39
1715242800000|2024-05-09 08:20:00|38105.5|38098.5|38103|38096|38108|38101|38093|38086|32
1715243100000|2024-05-09 08:25:00|38100.5|38093.5|38108|38101|38113|38106|38098|38091|14
1715243400000|2024-05-09 08:30:00|38105.5|38098.5|38078|38071|38108|38101|38073|38066|45
1715243700000|2024-05-09 08:35:00|38075.5|38068.5|38083|38076|38088|38081|38065.5|38058.5|69
1715244000000|2024-05-09 08:40:00|38085.5|38078.5|38078|38071|38093|38086|38078|38071|8
1715244300000|2024-05-09 08:45:00|38075.5|38068.5|38060.5|38053.5|38080.5|38073.5|38058|38051|33
1715244600000|2024-05-09 08:50:00|38063|38056|38033|38026|38063|38056|38033|38026|47
1715244900000|2024-05-09 08:55:00|38038|38031|38040.5|38033.5|38043|38036|38028|38021|140
1715245200000|2024-05-09 09:00:00|38038|38031|38048|38041|38055.5|38048.5|38038|38031|30
1715245500000|2024-05-09 09:05:00|38045.5|38038.5|38058|38051|38063|38056|38045.5|38038.5|13
1715245800000|2024-05-09 09:10:00|38055.5|38048.5|38048|38041|38063|38056|38048|38041|25
1715246100000|2024-05-09 09:15:00|38053|38046|37985.5|37978.5|38058|38051|37978|37971|161
1715246400000|2024-05-09 09:20:00|37983|37976|38008|38001|38023|38016|37983|37976|142
1715246700000|2024-05-09 09:25:00|38003|37996|37988|37981|38013|38006|37983|37976|138
1715247000000|2024-05-09 09:30:00|37985.5|37978.5|37990.5|37983.5|38003|37996|37978|37971|155
1715247300000|2024-05-09 09:35:00|37988|37981|38023|38016|38025.5|38018.5|37988|37981|50
1715247600000|2024-05-09 09:40:00|38028|38021|38018|38011|38028|38021|38018|38011|40
1715247900000|2024-05-09 09:45:00|38013|38006|37988|37981|38015.5|38008.5|37988|37981|197
1715248200000|2024-05-09 09:50:00|37993|37986|38005.5|37998.5|38008|38001|37990.5|37983.5|88
1715248500000|2024-05-09 09:55:00|38008|38001|38013|38006|38015.5|38008.5|37998|37991|37
1715248800000|2024-05-09 10:00:00|38010.5|38003.5|38028|38021|38028|38021|38010.5|38003.5|45
1715249100000|2024-05-09 10:05:00|38025.5|38018.5|38023|38016|38028|38021|38018|38011|34
1715249400000|2024-05-09 10:10:00|38025.5|38018.5|38035.5|38028.5|38038|38031|38023|38016|42
1715249700000|2024-05-09 10:15:00|38033|38026|38055.5|38048.5|38058|38051|38033|38026|29
1715250000000|2024-05-09 10:20:00|38053|38046|38063|38056|38063|38056|38053|38046|38
1715250300000|2024-05-09 10:25:00|38065.5|38058.5|38063|38056|38073|38066|38058|38051|38
1715250600000|2024-05-09 10:30:00|38065.5|38058.5|38058|38051|38065.5|38058.5|38055.5|38048.5|16
1715250900000|2024-05-09 10:35:00|38055.5|38048.5|38070.5|38063.5|38070.5|38063.5|38053|38046|31
1715251200000|2024-05-09 10:40:00|38068|38061|38063|38056|38073|38066|38058|38051|16
1715251500000|2024-05-09 10:45:00|38065.5|38058.5|38068|38061|38068|38061|38058|38051|37
1715251800000|2024-05-09 10:50:00|38065.5|38058.5|38058|38051|38075.5|38068.5|38058|38051|20
1715252100000|2024-05-09 10:55:00|38060.5|38053.5|38053|38046|38063|38056|38053|38046|17
1715252400000|2024-05-09 11:00:00|38055.5|38048.5|38053|38046|38068|38061|38048|38041|54
1715252700000|2024-05-09 11:05:00|38055.5|38048.5|38045.5|38038.5|38063|38056|38043|38036|16
1715253000000|2024-05-09 11:10:00|38043|38036|38063|38056|38068|38061|38038|38031|24
1715253300000|2024-05-09 11:15:00|38065.5|38058.5|38078|38071|38083|38076|38063|38056|27
1715253600000|2024-05-09 11:20:00|38073|38066|38053|38046|38073|38066|38048|38041|27
1715253900000|2024-05-09 11:25:00|38050.5|38043.5|38033|38026|38053|38046|38028|38021|31
1715254200000|2024-05-09 11:30:00|38030.5|38023.5|38035.5|38028.5|38038|38031|38023|38016|109
1715254500000|2024-05-09 11:35:00|38033|38026|38068|38061|38068|38061|38033|38026|13
1715254800000|2024-05-09 11:40:00|38065.5|38058.5|38068|38061|38073|38066|38058|38051|24
1715255100000|2024-05-09 11:45:00|38065.5|38058.5|38078|38071|38078|38071|38063|38056|20
1715255400000|2024-05-09 11:50:00|38083|38076|38068|38061|38083|38076|38063|38056|12
1715255700000|2024-05-09 11:55:00|38065.5|38058.5|38068|38061|38073|38066|38063|38056|8
1715256000000|2024-05-09 12:00:00|38065.5|38058.5|38055.5|38048.5|38070.5|38063.5|38053|38046|26
1715256300000|2024-05-09 12:05:00|38058|38051|38073|38066|38078|38071|38055.5|38048.5|25
1715256600000|2024-05-09 12:10:00|38070.5|38063.5|38063|38056|38073|38066|38060.5|38053.5|11
1715256900000|2024-05-09 12:15:00|38068|38061|38068|38061|38070.5|38063.5|38058|38051|30
1715257200000|2024-05-09 12:20:00|38065.5|38058.5|38088|38081|38090.5|38083.5|38058|38051|25
1715257500000|2024-05-09 12:25:00|38085.5|38078.5|38065.5|38058.5|38088|38081|38065.5|38058.5|25
1715257800000|2024-05-09 12:30:00|38068|38061|38125.5|38118.5|38143|38136|38068|38061|184
1715258100000|2024-05-09 12:35:00|38123|38116|38128|38121|38128|38121|38105.5|38098.5|42
1715258400000|2024-05-09 12:40:00|38125.5|38118.5|38123|38116|38130.5|38123.5|38118|38111|60
1715258700000|2024-05-09 12:45:00|38125.5|38118.5|38118|38111|38133|38126|38113|38106|90
1715259000000|2024-05-09 12:50:00|38120.5|38113.5|38118|38111|38123|38116|38103|38096|49
1715259300000|2024-05-09 12:55:00|38120.5|38113.5|38108|38101|38125.5|38118.5|38105.5|38098.5|54
1715259600000|2024-05-09 13:00:00|38113|38106|38088|38081|38113|38106|38083|38076|37
1715259900000|2024-05-09 13:05:00|38085.5|38078.5|38125.5|38118.5|38128|38121|38083|38076|42
1715260200000|2024-05-09 13:10:00|38128|38121|38128|38121|38138|38131|38128|38121|31
1715260500000|2024-05-09 13:15:00|38130.5|38123.5|38128|38121|38138|38131|38123|38116|48
1715260800000|2024-05-09 13:20:00|38133|38126|38148|38141|38155.5|38148.5|38133|38126|112
1715261100000|2024-05-09 13:25:00|38150.5|38143.5|38143|38136|38153|38146|38138|38131|57
1715261400000|2024-05-09 13:30:00|38148|38141|38173|38166|38183|38176|38148|38141|151
1715261700000|2024-05-09 13:35:00|38170.5|38163.5|38153|38146|38188|38181|38150.5|38143.5|198
1715262000000|2024-05-09 13:40:00|38155.5|38148.5|38138|38131|38155.5|38148.5|38118|38111|218
1715262300000|2024-05-09 13:45:00|38140.5|38133.5|38163|38156|38163|38156|38123|38116|170
1715262600000|2024-05-09 13:50:00|38160.5|38153.5|38188|38181|38193|38186|38160.5|38153.5|104
1715262900000|2024-05-09 13:55:00|38190.5|38183.5|38213|38206|38213|38206|38178|38171|204
1715263200000|2024-05-09 14:00:00|38218|38211|38238|38231|38243|38236|38210.5|38203.5|157
1715263500000|2024-05-09 14:05:00|38240.5|38233.5|38258|38251|38260.5|38253.5|38235.5|38228.5|170
1715263800000|2024-05-09 14:10:00|38263|38256|38238|38231|38278|38271|38228|38221|149
1715264100000|2024-05-09 14:15:00|38233|38226|38248|38241|38258|38251|38228|38221|159
1715264400000|2024-05-09 14:20:00|38245.5|38238.5|38268|38261|38288|38281|38243|38236|132
1715264700000|2024-05-09 14:25:00|38265.5|38258.5|38258|38251|38275.5|38268.5|38253|38246|322
1715265000000|2024-05-09 14:30:00|38260.5|38253.5|38278|38271|38283|38276|38258|38251|139
1715265300000|2024-05-09 14:35:00|38283|38276|38303|38296|38313|38306|38278|38271|408
1715265600000|2024-05-09 14:40:00|38308|38301|38293|38286|38308|38301|38293|38286|129
1715265900000|2024-05-09 14:45:00|38295.5|38288.5|38308|38301|38313|38306|38293|38286|163
1715266200000|2024-05-09 14:50:00|38310.5|38303.5|38318|38311|38318|38311|38298|38291|239
1715266500000|2024-05-09 14:55:00|38313|38306|38313|38306|38318|38311|38300.5|38293.5|254
1715266800000|2024-05-09 15:00:00|38315.5|38308.5|38313|38306|38330.5|38323.5|38308|38301|137
1715267100000|2024-05-09 15:05:00|38308|38301|38328|38321|38328|38321|38308|38301|78
1715267400000|2024-05-09 15:10:00|38325.5|38318.5|38328|38321|38333|38326|38318|38311|75
1715267700000|2024-05-09 15:15:00|38333|38326|38330.5|38323.5|38333|38326|38313|38306|80
1715268000000|2024-05-09 15:20:00|38333|38326|38298|38291|38338|38331|38293|38286|188
1715268300000|2024-05-09 15:25:00|38300.5|38293.5|38308|38301|38313|38306|38293|38286|220
1715268600000|2024-05-09 15:30:00|38310.5|38303.5|38305.5|38298.5|38313|38306|38293|38286|180
1715268900000|2024-05-09 15:35:00|38303|38296|38293|38286|38305.5|38298.5|38288|38281|93
1715269200000|2024-05-09 15:40:00|38290.5|38283.5|38303|38296|38303|38296|38283|38276|40
1715269500000|2024-05-09 15:45:00|38298|38291|38303|38296|38313|38306|38295.5|38288.5|131
1715269800000|2024-05-09 15:50:00|38300.5|38293.5|38295.5|38288.5|38308|38301|38288|38281|127
1715270100000|2024-05-09 15:55:00|38293|38286|38273|38266|38295.5|38288.5|38263|38256|154
1715270400000|2024-05-09 16:00:00|38268|38261|38283|38276|38290.5|38283.5|38265.5|38258.5|66
1715270700000|2024-05-09 16:05:00|38280.5|38273.5|38308|38301|38315.5|38308.5|38280.5|38273.5|103
1715271000000|2024-05-09 16:10:00|38310.5|38303.5|38308|38301|38313|38306|38293|38286|66
1715271300000|2024-05-09 16:15:00|38310.5|38303.5|38293|38286|38313|38306|38293|38286|52
1715271600000|2024-05-09 16:20:00|38295.5|38288.5|38308|38301|38308|38301|38283|38276|93
1715271900000|2024-05-09 16:25:00|38310.5|38303.5|38313|38306|38323|38316|38308|38301|31
1715272200000|2024-05-09 16:30:00|38310.5|38303.5|38303|38296|38318|38311|38293|38286|54
1715272500000|2024-05-09 16:35:00|38305.5|38298.5|38333|38326|38333|38326|38303|38296|92
1715272800000|2024-05-09 16:40:00|38330.5|38323.5|38340.5|38333.5|38343|38336|38328|38321|90
1715273100000|2024-05-09 16:45:00|38343|38336|38365.5|38358.5|38373|38366|38338|38331|505
1715273400000|2024-05-09 16:50:00|38363|38356|38398|38391|38398|38391|38363|38356|282
1715273700000|2024-05-09 16:55:00|38400.5|38393.5|38398|38391|38403|38396|38388|38381|186
1715274000000|2024-05-09 17:00:00|38395.5|38388.5|38423|38416|38428|38421|38388|38381|332
1715274300000|2024-05-09 17:05:00|38418|38411|38423|38416|38438|38431|38418|38411|69
1715274600000|2024-05-09 17:10:00|38420.5|38413.5|38428|38421|38438|38431|38420.5|38413.5|47
1715274900000|2024-05-09 17:15:00|38433|38426|38408|38401|38433|38426|38403|38396|60
1715275200000|2024-05-09 17:20:00|38405.5|38398.5|38378|38371|38405.5|38398.5|38365.5|38358.5|272
1715275500000|2024-05-09 17:25:00|38380.5|38373.5|38415.5|38408.5|38420.5|38413.5|38375.5|38368.5|185
1715275800000|2024-05-09 17:30:00|38418|38411|38405.5|38398.5|38418|38411|38403|38396|80
1715276100000|2024-05-09 17:35:00|38403|38396|38408|38401|38413|38406|38400.5|38393.5|31
1715276400000|2024-05-09 17:40:00|38410.5|38403.5|38415.5|38408.5|38415.5|38408.5|38403|38396|38
1715276700000|2024-05-09 17:45:00|38418|38411|38393|38386|38423|38416|38388|38381|105
1715277000000|2024-05-09 17:50:00|38390.5|38383.5|38363|38356|38393|38386|38363|38356|299
1715277300000|2024-05-09 17:55:00|38368|38361|38373|38366|38378|38371|38358|38351|133
1715277600000|2024-05-09 18:00:00|38370.5|38363.5|38368|38361|38373|38366|38358|38351|71
1715277900000|2024-05-09 18:05:00|38373|38366|38368|38361|38380.5|38373.5|38368|38361|22
1715278200000|2024-05-09 18:10:00|38370.5|38363.5|38363|38356|38373|38366|38353|38346|58
1715278500000|2024-05-09 18:15:00|38360.5|38353.5|38368|38361|38368|38361|38353|38346|83
1715278800000|2024-05-09 18:20:00|38363|38356|38363|38356|38368|38361|38350.5|38343.5|189
1715279100000|2024-05-09 18:25:00|38365.5|38358.5|38388|38381|38393|38386|38363|38356|99
1715279400000|2024-05-09 18:30:00|38385.5|38378.5|38383|38376|38398|38391|38383|38376|45
1715279700000|2024-05-09 18:35:00|38385.5|38378.5|38388|38381|38398|38391|38383|38376|45
1715280000000|2024-05-09 18:40:00|38385.5|38378.5|38393|38386|38393|38386|38383|38376|27
1715280300000|2024-05-09 18:45:00|38390.5|38383.5|38393|38386|38403|38396|38388|38381|49
1715280600000|2024-05-09 18:50:00|38395.5|38388.5|38398|38391|38408|38401|38393|38386|74
1715280900000|2024-05-09 18:55:00|38403|38396|38408|38401|38413|38406|38403|38396|57
1715281200000|2024-05-09 19:00:00|38405.5|38398.5|38420.5|38413.5|38423|38416|38403|38396|47
1715281500000|2024-05-09 19:05:00|38423|38416|38420.5|38413.5|38428|38421|38418|38411|42
1715281800000|2024-05-09 19:10:00|38418|38411|38408|38401|38420.5|38413.5|38403|38396|40
1715282100000|2024-05-09 19:15:00|38405.5|38398.5|38408|38401|38413|38406|38398|38391|38
1715282400000|2024-05-09 19:20:00|38405.5|38398.5|38408|38401|38410.5|38403.5|38398|38391|26
1715282700000|2024-05-09 19:25:00|38405.5|38398.5|38408|38401|38413|38406|38400.5|38393.5|33
1715283000000|2024-05-09 19:30:00|38405.5|38398.5|38408|38401|38413|38406|38398|38391|54
1715283300000|2024-05-09 19:35:00|38405.5|38398.5|38403|38396|38415.5|38408.5|38403|38396|56
1715283600000|2024-05-09 19:40:00|38398|38391|38393|38386|38403|38396|38388|38381|62
1715283900000|2024-05-09 19:45:00|38390.5|38383.5|38383|38376|38398|38391|38383|38376|62
1715284200000|2024-05-09 19:50:00|38385.5|38378.5|38403|38396|38413|38406|38385.5|38378.5|167
1715284500000|2024-05-09 19:55:00|38405.5|38398.5|38438|38431|38438|38431|38398|38391|451
1715284800000|2024-05-09 20:00:00|38435.5|38428.5|38430.5|38423.5|38435.5|38428.5|38423|38416|26
1715285100000|2024-05-09 20:05:00|38433|38426|38428|38421|38433|38426|38423|38416|46
1715285400000|2024-05-09 20:10:00|38430.5|38423.5|38433|38426|38438|38431|38428|38421|22
1715285700000|2024-05-09 20:15:00|38435.5|38428.5|38435.5|38428.5|38435.5|38428.5|38433|38426|8
1715286000000|2024-05-09 20:20:00|38433|38426|38440.5|38433.5|38445.5|38438.5|38430.5|38423.5|13
1715286300000|2024-05-09 20:25:00|38443|38436|38445.5|38438.5|38445.5|38438.5|38440.5|38433.5|1
1715286600000|2024-05-09 20:30:00|38443|38436|38443|38436|38448|38441|38443|38436|32
1715286900000|2024-05-09 20:35:00|38445.5|38438.5|38448|38441|38448|38441|38443|38436|4
1715287200000|2024-05-09 20:40:00|38445.5|38438.5|38445.5|38438.5|38448|38441|38443|38436|5
1715287500000|2024-05-09 20:45:00|38433|38426|38443|38436|38445.5|38438.5|38430.5|38423.5|208
1715287800000|2024-05-09 20:50:00|38445.5|38438.5|38440.5|38433.5|38448|38441|38435.5|38428.5|12
1715288100000|2024-05-09 20:55:00|38438|38431|38437|38422|38440.5|38433.5|38430.5|38419.5|24
1715288400000|2024-05-09 21:00:00|38434.5|38419.5|38434.5|38419.5|38439.5|38424.5|38429.5|38414.5|0
1715288700000|2024-05-09 21:05:00|38432|38417|38437|38422|38437|38422|38432|38417|0
1715289000000|2024-05-09 21:10:00|38444.5|38414.5|38445.4|38415.4|38445.4|38415.4|38444.5|38414.5|11423
1715289300000|2024-05-09 21:15:00|38445.3|38415.3|38444.1|38414.1|38445.3|38415.3|38443.7|38413.7|0
1715289600000|2024-05-09 21:20:00|38444.5|38414.5|38445.2|38415.2|38445.5|38415.5|38444.5|38414.5|0
1715289900000|2024-05-09 21:25:00|38445.1|38415.1|38445.3|38415.3|38445.9|38415.9|38445.1|38415.1|0
1715290200000|2024-05-09 21:30:00|38445.1|38415.1|38445.2|38415.2|38445.2|38415.2|38444.2|38414.2|0
1715290500000|2024-05-09 21:35:00|38445.3|38415.3|38446.6|38416.6|38446.6|38416.6|38445.3|38415.3|0
1715290800000|2024-05-09 21:40:00|38446.5|38416.5|38446.7|38416.7|38446.9|38416.9|38446.5|38416.5|0
1715291100000|2024-05-09 21:45:00|38446.5|38416.5|38446.5|38416.5|38446.5|38416.5|38446.5|38416.5|0
1715291400000|2024-05-09 21:50:00|38446.6|38416.6|38447.7|38417.7|38447.7|38417.7|38446.6|38416.6|0
1715291700000|2024-05-09 21:55:00|38447.5|38417.5|38449.6|38419.6|38452.2|38422.2|38445.1|38415.1|0
1715292000000|2024-05-09 22:00:00|38446.6|38416.6|38439.5|38424.5|38446.6|38427|38434.5|38409.2|11
1715292300000|2024-05-09 22:05:00|38442|38427|38442|38427|38442|38427|38437|38422|0
1715292600000|2024-05-09 22:10:00|38439.5|38424.5|38452|38437|38454.5|38439.5|38439.5|38424.5|22
1715292900000|2024-05-09 22:15:00|38444.5|38429.5|38447|38432|38447|38432|38444.5|38429.5|1
1715293200000|2024-05-09 22:20:00|38444.5|38429.5|38444.5|38429.5|38447|38432|38444.5|38429.5|1
1715293500000|2024-05-09 22:25:00|38447|38432|38449.5|38434.5|38449.5|38434.5|38447|38432|0
1715293800000|2024-05-09 22:30:00|38452|38437|38454.5|38439.5|38459.5|38444.5|38437|38422|37
1715294100000|2024-05-09 22:35:00|38457|38442|38454.5|38439.5|38459.5|38444.5|38452|38437|1
1715294400000|2024-05-09 22:40:00|38457|38442|38462|38447|38462|38447|38457|38442|0
1715294700000|2024-05-09 22:45:00|38464.5|38449.5|38462|38447|38464.5|38449.5|38462|38447|0
1715295000000|2024-05-09 22:50:00|38464.5|38449.5|38464.5|38449.5|38469.5|38454.5|38464.5|38449.5|0
1715295300000|2024-05-09 22:55:00|38462|38447|38464.5|38449.5|38464.5|38449.5|38459.5|38444.5|0
1715295600000|2024-05-09 23:00:00|38467|38452|38469.5|38454.5|38477|38462|38462|38447|23
1715295900000|2024-05-09 23:05:00|38472|38457|38477|38462|38477|38462|38472|38457|3
1715296200000|2024-05-09 23:10:00|38472|38457|38469.5|38454.5|38477|38462|38467|38452|52
1715296500000|2024-05-09 23:15:00|38467|38452|38452|38437|38469.5|38454.5|38452|38437|17
1715296800000|2024-05-09 23:20:00|38444.5|38429.5|38444.5|38429.5|38449.5|38434.5|38432|38417|32
1715297100000|2024-05-09 23:25:00|38447|38432|38447|38432|38447|38432|38439.5|38424.5|6
1715297400000|2024-05-09 23:30:00|38444.5|38429.5|38433|38426|38444.5|38436|38418|38411|10876
1715297700000|2024-05-09 23:35:00|38435.5|38428.5|38440.5|38433.5|38448|38441|38420.5|38413.5|69
1715298000000|2024-05-09 23:40:00|38438|38431|38453|38446|38478|38471|38430.5|38423.5|176
1715298300000|2024-05-09 23:45:00|38455.5|38448.5|38473|38466|38488|38481|38430.5|38423.5|239
1715298600000|2024-05-09 23:50:00|38475.5|38468.5|38473|38466|38480.5|38473.5|38460.5|38453.5|152
1715298900000|2024-05-09 23:55:00|38478|38471|38443|38436|38488|38481|38440.5|38433.5|269
1715299200000|2024-05-10 00:00:00|38480.5|38473.5|38483|38476|38550.5|38543.5|38473|38466|1305
1715299500000|2024-05-10 00:05:00|38485.5|38478.5|38575.5|38568.5|38605.5|38598.5|38485.5|38478.5|658
1715299800000|2024-05-10 00:10:00|38578|38571|38573|38566|38593|38586|38548|38541|441
1715300100000|2024-05-10 00:15:00|38570.5|38563.5|38703|38696|38708|38701|38570.5|38563.5|754
1715300400000|2024-05-10 00:20:00|38705.5|38698.5|38653|38646|38725.5|38718.5|38648|38641|870
1715300700000|2024-05-10 00:25:00|38655.5|38648.5|38663|38656|38680.5|38673.5|38620.5|38613.5|365
1715301000000|2024-05-10 00:30:00|38668|38661|38663.1|38656.1|38683.1|38676.1|38635.5|38628.5|384
1715301300000|2024-05-10 00:35:00|38660.6|38653.6|38713.1|38706.1|38725.6|38718.6|38658.1|38651.1|465
1715301600000|2024-05-10 00:40:00|38715.6|38708.6|38728.1|38721.1|38758.1|38751.1|38713.1|38706.1|466
1715301900000|2024-05-10 00:45:00|38725.6|38718.6|38683.1|38676.1|38748.1|38741.1|38683.1|38676.1|379
1715302200000|2024-05-10 00:50:00|38685.6|38678.6|38673.1|38666.1|38713.1|38706.1|38655.6|38648.6|239
1715302500000|2024-05-10 00:55:00|38675.6|38668.6|38638.1|38631.1|38683.1|38676.1|38638.1|38631.1|251
1715302800000|2024-05-10 01:00:00|38640.6|38633.6|38663.1|38656.1|38693.1|38686.1|38640.6|38633.6|173
1715303100000|2024-05-10 01:05:00|38665.6|38658.6|38643.1|38636.1|38688.1|38681.1|38635.6|38628.6|104
1715303400000|2024-05-10 01:10:00|38645.6|38638.6|38583.1|38576.1|38648.1|38641.1|38578.1|38571.1|223
1715303700000|2024-05-10 01:15:00|38580.6|38573.6|38550.6|38543.6|38605.6|38598.6|38538.1|38531.1|319
1715304000000|2024-05-10 01:20:00|38548.1|38541.1|38473.1|38466.1|38568.1|38561.1|38448.1|38441.1|411
1715304300000|2024-05-10 01:25:00|38470.6|38463.6|38398.1|38391.1|38470.6|38463.6|38373.1|38366.1|614
1715304600000|2024-05-10 01:30:00|38390.6|38383.6|38345.6|38338.6|38415.6|38408.6|38298.1|38291.1|966
1715304900000|2024-05-10 01:35:00|38343.1|38336.1|38308.1|38301.1|38363.1|38356.1|38293.1|38286.1|293
1715305200000|2024-05-10 01:40:00|38305.6|38298.6|38383.1|38376.1|38385.6|38378.6|38278.1|38271.1|421
1715305500000|2024-05-10 01:45:00|38385.6|38378.6|38323.1|38316.1|38393.1|38386.1|38318.1|38311.1|248
1715305800000|2024-05-10 01:50:00|38325.6|38318.6|38368.1|38361.1|38388.1|38381.1|38305.6|38298.6|169
1715306100000|2024-05-10 01:55:00|38370.6|38363.6|38358.1|38351.1|38370.6|38363.6|38338.1|38331.1|196
1715306400000|2024-05-10 02:00:00|38355.6|38348.6|38368.1|38361.1|38383.1|38376.1|38348.1|38341.1|89
1715306700000|2024-05-10 02:05:00|38365.6|38358.6|38345.6|38338.6|38390.6|38383.6|38338.1|38331.1|119
1715307000000|2024-05-10 02:10:00|38348.1|38341.1|38303.1|38296.1|38358.1|38351.1|38298.1|38291.1|211
1715307300000|2024-05-10 02:15:00|38300.6|38293.6|38343.1|38336.1|38343.1|38336.1|38298.1|38291.1|115
1715307600000|2024-05-10 02:20:00|38340.6|38333.6|38328.1|38321.1|38358.1|38351.1|38308.1|38301.1|113
1715307900000|2024-05-10 02:25:00|38330.6|38323.6|38318.1|38311.1|38343.1|38336.1|38315.6|38308.6|100
1715308200000|2024-05-10 02:30:00|38320.6|38313.6|38233.1|38226.1|38320.6|38313.6|38138.1|38131.1|1203
1715308500000|2024-05-10 02:35:00|38235.6|38228.6|38210.6|38203.6|38238.1|38231.1|38183.1|38176.1|287
1715308800000|2024-05-10 02:40:00|38208.1|38201.1|38238.1|38231.1|38245.6|38238.6|38193.1|38186.1|149
1715309100000|2024-05-10 02:45:00|38235.6|38228.6|38225.6|38218.6|38248.1|38241.1|38218.1|38211.1|132
1715309400000|2024-05-10 02:50:00|38228.1|38221.1|38228.1|38221.1|38243.1|38236.1|38213.1|38206.1|135
1715309700000|2024-05-10 02:55:00|38230.6|38223.6|38235.6|38228.6|38243.1|38236.1|38215.6|38208.6|51
1715310000000|2024-05-10 03:00:00|38233.1|38226.1|38240.6|38233.6|38243.1|38236.1|38233.1|38226.1|40
1715310300000|2024-05-10 03:05:00|38238.1|38231.1|38253.1|38246.1|38253.1|38246.1|38228.1|38221.1|63
1715310600000|2024-05-10 03:10:00|38250.6|38243.6|38268.1|38261.1|38270.6|38263.6|38250.6|38243.6|87
1715310900000|2024-05-10 03:15:00|38270.6|38263.6|38265.6|38258.6|38288.1|38281.1|38265.6|38258.6|134
1715311200000|2024-05-10 03:20:00|38268.1|38261.1|38275.6|38268.6|38280.6|38273.6|38260.6|38253.6|39
1715311500000|2024-05-10 03:25:00|38273.1|38266.1|38273.1|38266.1|38285.6|38278.6|38268.1|38261.1|57
1715311800000|2024-05-10 03:30:00|38275.6|38268.6|38245.6|38238.6|38285.6|38278.6|38243.1|38236.1|125
1715312100000|2024-05-10 03:35:00|38248.1|38241.1|38288.1|38281.1|38298.1|38291.1|38243.1|38236.1|130
1715312400000|2024-05-10 03:40:00|38285.6|38278.6|38273.1|38266.1|38290.6|38283.6|38255.6|38248.6|82
1715312700000|2024-05-10 03:45:00|38263.1|38256.1|38218.1|38211.1|38270.6|38263.6|38215.6|38208.6|135
1715313000000|2024-05-10 03:50:00|38220.6|38213.6|38195.6|38188.6|38240.6|38233.6|38190.6|38183.6|183
1715313300000|2024-05-10 03:55:00|38198.1|38191.1|38258.1|38251.1|38263.1|38256.1|38195.6|38188.6|121
1715313600000|2024-05-10 04:00:00|38263.1|38256.1|38228.1|38221.1|38268.1|38261.1|38228.1|38221.1|64
1715313900000|2024-05-10 04:05:00|38230.6|38223.6|38183.1|38176.1|38230.6|38223.6|38178.1|38171.1|154
1715314200000|2024-05-10 04:10:00|38185.6|38178.6|38168.1|38161.1|38200.6|38193.6|38163.1|38156.1|122
1715314500000|2024-05-10 04:15:00|38165.6|38158.6|38170.6|38163.6|38173.1|38166.1|38153.1|38146.1|191
1715314800000|2024-05-10 04:20:00|38168.1|38161.1|38158.1|38151.1|38178.1|38171.1|38153.1|38146.1|112
1715315100000|2024-05-10 04:25:00|38155.6|38148.6|38148.1|38141.1|38160.6|38153.6|38128.1|38121.1|148
1715315400000|2024-05-10 04:30:00|38150.6|38143.6|38185.6|38178.6|38188.1|38181.1|38148.1|38141.1|99
1715315700000|2024-05-10 04:35:00|38183.1|38176.1|38218.1|38211.1|38218.1|38211.1|38183.1|38176.1|150
1715316000000|2024-05-10 04:40:00|38220.6|38213.6|38230.6|38223.6|38238.1|38231.1|38218.1|38211.1|117
1715316300000|2024-05-10 04:45:00|38228.1|38221.1|38205.6|38198.6|38233.1|38226.1|38203.1|38196.1|80
1715316600000|2024-05-10 04:50:00|38208.1|38201.1|38213.1|38206.1|38223.1|38216.1|38203.1|38196.1|91
1715316900000|2024-05-10 04:55:00|38210.6|38203.6|38215.6|38208.6|38228.1|38221.1|38203.1|38196.1|55
1715317200000|2024-05-10 05:00:00|38213.1|38206.1|38228.1|38221.1|38238.1|38231.1|38203.1|38196.1|137
1715317500000|2024-05-10 05:05:00|38225.6|38218.6|38183.1|38176.1|38233.1|38226.1|38183.1|38176.1|134
1715317800000|2024-05-10 05:10:00|38185.6|38178.6|38178.1|38171.1|38190.6|38183.6|38170.6|38163.6|110
1715318100000|2024-05-10 05:15:00|38180.6|38173.6|38185.6|38178.6|38185.6|38178.6|38163.1|38156.1|156
1715318400000|2024-05-10 05:20:00|38188.1|38181.1|38143.1|38136.1|38190.6|38183.6|38140.6|38133.6|142
1715318700000|2024-05-10 05:25:00|38140.6|38133.6|38158.1|38151.1|38158.1|38151.1|38138.1|38131.1|100
1715319000000|2024-05-10 05:30:00|38160.6|38153.6|38158.1|38151.1|38173.1|38166.1|38145.6|38138.6|87
1715319300000|2024-05-10 05:35:00|38160.6|38153.6|38178.1|38171.1|38210.6|38203.6|38155.6|38148.6|240
1715319600000|2024-05-10 05:40:00|38175.6|38168.6|38198.1|38191.1|38205.6|38198.6|38158.1|38151.1|126
1715319900000|2024-05-10 05:45:00|38200.6|38193.6|38223.1|38216.1|38233.1|38226.1|38200.6|38193.6|368
1715320200000|2024-05-10 05:50:00|38218.1|38211.1|38205.6|38198.6|38225.6|38218.6|38198.1|38191.1|116
1715320500000|2024-05-10 05:55:00|38203.1|38196.1|38258.1|38251.1|38263.1|38256.1|38200.6|38193.6|352
1715320800000|2024-05-10 06:00:00|38263.1|38256.1|38223.1|38216.1|38263.1|38256.1|38203.1|38196.1|1135
1715321100000|2024-05-10 06:05:00|38225.6|38218.6|38240.6|38233.6|38248.1|38241.1|38223.1|38216.1|293
1715321400000|2024-05-10 06:10:00|38243.1|38236.1|38228.1|38221.1|38243.1|38236.1|38225.6|38218.6|211
1715321700000|2024-05-10 06:15:00|38230.6|38223.6|38245.6|38238.6|38253.1|38246.1|38220.6|38213.6|217
1715322000000|2024-05-10 06:20:00|38243.1|38236.1|38240.6|38233.6|38245.6|38238.6|38230.6|38223.6|70
1715322300000|2024-05-10 06:25:00|38243.1|38236.1|38245.6|38238.6|38248.1|38241.1|38238.1|38231.1|21
1715322600000|2024-05-10 06:30:00|38248.1|38241.1|38238.1|38231.1|38248.1|38241.1|38233.1|38226.1|66
1715322900000|2024-05-10 06:35:00|38235.6|38228.6|38248.1|38241.1|38253.1|38246.1|38235.6|38228.6|48
1715323200000|2024-05-10 06:40:00|38245.6|38238.6|38243.1|38236.1|38248.1|38241.1|38233.1|38226.1|46
1715323500000|2024-05-10 06:45:00|38245.6|38238.6|38238.1|38231.1|38245.6|38238.6|38238.1|38231.1|6
1715323800000|2024-05-10 06:50:00|38235.6|38228.6|38250.6|38243.6|38258.1|38251.1|38228.1|38221.1|120
1715324100000|2024-05-10 06:55:00|38253.1|38246.1|38275.6|38268.6|38280.6|38273.6|38250.6|38243.6|83
1715324400000|2024-05-10 07:00:00|38280.6|38273.6|38325.6|38318.6|38333.1|38326.1|38278.1|38271.1|249
1715324700000|2024-05-10 07:05:00|38323.1|38316.1|38305.6|38298.6|38325.6|38318.6|38303.1|38296.1|84
1715325000000|2024-05-10 07:10:00|38308.1|38301.1|38303.1|38296.1|38313.1|38306.1|38300.6|38293.6|24
1715325300000|2024-05-10 07:15:00|38308.1|38301.1|38295.6|38288.6|38308.1|38301.1|38288.1|38281.1|60
1715325600000|2024-05-10 07:20:00|38298.1|38291.1|38305.6|38298.6|38315.6|38308.6|38295.6|38288.6|85
1715325900000|2024-05-10 07:25:00|38308.1|38301.1|38308.1|38301.1|38318.1|38311.1|38303.1|38296.1|67
1715326200000|2024-05-10 07:30:00|38315.6|38308.6|38308.1|38301.1|38338.1|38331.1|38308.1|38301.1|263
1715326500000|2024-05-10 07:35:00|38305.6|38298.6|38315.6|38308.6|38318.1|38311.1|38298.1|38291.1|128
1715326800000|2024-05-10 07:40:00|38313.1|38306.1|38308.1|38301.1|38328.1|38321.1|38308.1|38301.1|38
1715327100000|2024-05-10 07:45:00|38310.6|38303.6|38303.1|38296.1|38313.1|38306.1|38298.1|38291.1|32
1715327400000|2024-05-10 07:50:00|38300.6|38293.6|38283.1|38276.1|38303.1|38296.1|38275.6|38268.6|90
1715327700000|2024-05-10 07:55:00|38285.6|38278.6|38303.1|38296.1|38313.1|38306.1|38285.6|38278.6|77
1715328000000|2024-05-10 08:00:00|38305.6|38298.6|38298.1|38291.1|38313.1|38306.1|38293.1|38286.1|43
1715328300000|2024-05-10 08:05:00|38300.6|38293.6|38275.6|38268.6|38300.6|38293.6|38268.1|38261.1|41
1715328600000|2024-05-10 08:10:00|38278.1|38271.1|38308.1|38301.1|38313.1|38306.1|38275.6|38268.6|43
1715328900000|2024-05-10 08:15:00|38310.6|38303.6|38328.1|38321.1|38330.6|38323.6|38300.6|38293.6|32
1715329200000|2024-05-10 08:20:00|38323.1|38316.1|38320.6|38313.6|38333.1|38326.1|38320.6|38313.6|29
1715329500000|2024-05-10 08:25:00|38323.1|38316.1|38325.6|38318.6|38333.1|38326.1|38320.6|38313.6|36
1715329800000|2024-05-10 08:30:00|38328.1|38321.1|38318.1|38311.1|38333.1|38326.1|38318.1|38311.1|86
1715330100000|2024-05-10 08:35:00|38313.1|38306.1|38330.6|38323.6|38338.1|38331.1|38313.1|38306.1|57
1715330400000|2024-05-10 08:40:00|38333.1|38326.1|38343.1|38336.1|38353.1|38346.1|38328.1|38321.1|102
1715330700000|2024-05-10 08:45:00|38340.6|38333.6|38358.1|38351.1|38358.1|38351.1|38340.6|38333.6|14
1715331000000|2024-05-10 08:50:00|38353.1|38346.1|38353.1|38346.1|38363.1|38356.1|38348.1|38341.1|70
1715331300000|2024-05-10 08:55:00|38355.6|38348.6|38378.1|38371.1|38380.6|38373.6|38353.1|38346.1|29
1715331600000|2024-05-10 09:00:00|38380.6|38373.6|38383.1|38376.1|38390.6|38383.6|38375.6|38368.6|64
1715331900000|2024-05-10 09:05:00|38388.1|38381.1|38398.1|38391.1|38398.1|38391.1|38383.1|38376.1|173
1715332200000|2024-05-10 09:10:00|38395.6|38388.6|38403.1|38396.1|38408.1|38401.1|38393.1|38386.1|37
1715332500000|2024-05-10 09:15:00|38405.6|38398.6|38418.1|38411.1|38423.1|38416.1|38400.6|38393.6|81
1715332800000|2024-05-10 09:20:00|38420.6|38413.6|38410.6|38403.6|38438.1|38431.1|38408.1|38401.1|143
1715333100000|2024-05-10 09:25:00|38408.1|38401.1|38413.1|38406.1|38425.6|38418.6|38408.1|38401.1|54
1715333400000|2024-05-10 09:30:00|38410.6|38403.6|38418.1|38411.1|38418.1|38411.1|38405.6|38398.6|32
1715333700000|2024-05-10 09:35:00|38413.1|38406.1|38423.1|38416.1|38430.6|38423.6|38413.1|38406.1|32
1715334000000|2024-05-10 09:40:00|38420.6|38413.6|38413.1|38406.1|38428.1|38421.1|38413.1|38406.1|23
1715334300000|2024-05-10 09:45:00|38418.1|38411.1|38413.1|38406.1|38428.1|38421.1|38405.6|38398.6|55
1715334600000|2024-05-10 09:50:00|38410.6|38403.6|38423.1|38416.1|38433.1|38426.1|38410.6|38403.6|155
1715334900000|2024-05-10 09:55:00|38428.1|38421.1|38413.1|38406.1|38428.1|38421.1|38413.1|38406.1|38
1715335200000|2024-05-10 10:00:00|38418.1|38411.1|38408.1|38401.1|38420.6|38413.6|38403.1|38396.1|42
1715335500000|2024-05-10 10:05:00|38413.1|38406.1|38408.1|38401.1|38415.6|38408.6|38408.1|38401.1|21
1715335800000|2024-05-10 10:10:00|38405.6|38398.6|38403.1|38396.1|38405.6|38398.6|38390.6|38383.6|52
1715336100000|2024-05-10 10:15:00|38408.1|38401.1|38403.1|38396.1|38413.1|38406.1|38400.6|38393.6|58
1715336400000|2024-05-10 10:20:00|38400.6|38393.6|38398.1|38391.1|38403.1|38396.1|38393.1|38386.1|30
1715336700000|2024-05-10 10:25:00|38395.6|38388.6|38403.1|38396.1|38403.1|38396.1|38393.1|38386.1|28
1715337000000|2024-05-10 10:30:00|38405.6|38398.6|38415.6|38408.6|38418.1|38411.1|38403.1|38396.1|21
1715337300000|2024-05-10 10:35:00|38413.1|38406.1|38408.1|38401.1|38420.6|38413.6|38408.1|38401.1|38
1715337600000|2024-05-10 10:40:00|38405.6|38398.6|38423.1|38416.1|38423.1|38416.1|38405.6|38398.6|46
1715337900000|2024-05-10 10:45:00|38420.6|38413.6|38408.1|38401.1|38423.1|38416.1|38408.1|38401.1|12
1715338200000|2024-05-10 10:50:00|38413.1|38406.1|38393.1|38386.1|38415.6|38408.6|38393.1|38386.1|28
1715338500000|2024-05-10 10:55:00|38390.6|38383.6|38388.1|38381.1|38398.1|38391.1|38378.1|38371.1|108
1715338800000|2024-05-10 11:00:00|38390.6|38383.6|38403.1|38396.1|38403.1|38396.1|38385.6|38378.6|120
1715339100000|2024-05-10 11:05:00|38405.6|38398.6|38403.1|38396.1|38423.1|38416.1|38403.1|38396.1|119
1715339400000|2024-05-10 11:10:00|38403.1|38396.1|38398.1|38391.1|38405.6|38398.6|38395.6|38388.6|38
1715339700000|2024-05-10 11:15:00|38393.1|38386.1|38388.1|38381.1|38393.1|38386.1|38385.6|38378.6|1
1715340000000|2024-05-10 11:20:00|38373.1|38366.1|38368.1|38361.1|38375.6|38368.6|38363.1|38356.1|22
1715340300000|2024-05-10 11:25:00|38363.1|38356.1|38363.1|38356.1|38365.6|38358.6|38355.6|38348.6|38
1715340600000|2024-05-10 11:30:00|38360.6|38353.6|38363.1|38356.1|38375.6|38368.6|38360.6|38353.6|23
1715340900000|2024-05-10 11:35:00|38365.6|38358.6|38343.1|38336.1|38365.6|38358.6|38343.1|38336.1|71
1715341200000|2024-05-10 11:40:00|38340.6|38333.6|38333.1|38326.1|38345.6|38338.6|38333.1|38326.1|51
1715341500000|2024-05-10 11:45:00|38338.1|38331.1|38353.1|38346.1|38355.6|38348.6|38333.1|38326.1|73
1715341800000|2024-05-10 11:50:00|38355.6|38348.6|38348.1|38341.1|38358.1|38351.1|38343.1|38336.1|109
1715342100000|2024-05-10 11:55:00|38350.6|38343.6|38368.1|38361.1|38368.1|38361.1|38350.6|38343.6|13
1715342400000|2024-05-10 12:00:00|38365.6|38358.6|38358.1|38351.1|38368.1|38361.1|38343.1|38336.1|122
1715342700000|2024-05-10 12:05:00|38355.6|38348.6|38363.1|38356.1|38363.1|38356.1|38353.1|38346.1|32
1715343000000|2024-05-10 12:10:00|38365.6|38358.6|38383.1|38376.1|38388.1|38381.1|38365.6|38358.6|42
1715343300000|2024-05-10 12:15:00|38380.6|38373.6|38375.6|38368.6|38383.1|38376.1|38370.6|38363.6|40
1715343600000|2024-05-10 12:20:00|38378.1|38371.1|38393.1|38386.1|38393.1|38386.1|38373.1|38366.1|43
1715343900000|2024-05-10 12:25:00|38395.6|38388.6|38403.1|38396.1|38408.1|38401.1|38393.1|38386.1|47
1715344200000|2024-05-10 12:30:00|38405.6|38398.6|38393.1|38386.1|38405.6|38398.6|38385.6|38378.6|21
1715344500000|2024-05-10 12:35:00|38395.6|38388.6|38363.1|38356.1|38395.6|38388.6|38358.1|38351.1|55
1715344800000|2024-05-10 12:40:00|38365.6|38358.6|38373.1|38366.1|38373.1|38366.1|38353.1|38346.1|25
1715345100000|2024-05-10 12:45:00|38370.6|38363.6|38370.6|38363.6|38373.1|38366.1|38358.1|38351.1|41
1715345400000|2024-05-10 12:50:00|38373.1|38366.1|38360.6|38353.6|38373.1|38366.1|38350.6|38343.6|36
1715345700000|2024-05-10 12:55:00|38358.1|38351.1|38343.1|38336.1|38358.1|38351.1|38338.1|38331.1|51
1715346000000|2024-05-10 13:00:00|38345.6|38338.6|38323.1|38316.1|38345.6|38338.6|38323.1|38316.1|38
1715346300000|2024-05-10 13:05:00|38325.6|38318.6|38343.1|38336.1|38343.1|38336.1|38323.1|38316.1|29
1715346600000|2024-05-10 13:10:00|38348.1|38341.1|38338.1|38331.1|38358.1|38351.1|38330.6|38323.6|43
1715346900000|2024-05-10 13:15:00|38335.6|38328.6|38328.1|38321.1|38338.1|38331.1|38320.6|38313.6|35
1715347200000|2024-05-10 13:20:00|38330.6|38323.6|38338.1|38331.1|38338.1|38331.1|38323.1|38316.1|43
1715347500000|2024-05-10 13:25:00|38340.6|38333.6|38338.1|38331.1|38340.6|38333.6|38328.1|38321.1|73
1715347800000|2024-05-10 13:30:00|38333.1|38326.1|38338.1|38331.1|38348.1|38341.1|38318.1|38311.1|357
1715348100000|2024-05-10 13:35:00|38340.6|38333.6|38343.1|38336.1|38373.1|38366.1|38328.1|38321.1|361
1715348400000|2024-05-10 13:40:00|38338.1|38331.1|38298.1|38291.1|38353.1|38346.1|38295.6|38288.6|174
1715348700000|2024-05-10 13:45:00|38303.1|38296.1|38338.1|38331.1|38348.1|38341.1|38298.1|38291.1|138
1715349000000|2024-05-10 13:50:00|38343.1|38336.1|38323.1|38316.1|38343.1|38336.1|38308.1|38301.1|78
1715349300000|2024-05-10 13:55:00|38320.6|38313.6|38315.6|38308.6|38333.1|38326.1|38313.1|38306.1|101
1715349600000|2024-05-10 14:00:00|38308.1|38301.1|38253.1|38246.1|38308.1|38301.1|38238.1|38231.1|412
1715349900000|2024-05-10 14:05:00|38258.1|38251.1|38285.6|38278.6|38298.1|38291.1|38258.1|38251.1|161
1715350200000|2024-05-10 14:10:00|38283.1|38276.1|38273.1|38266.1|38290.6|38283.6|38258.1|38251.1|224
1715350500000|2024-05-10 14:15:00|38270.6|38263.6|38243.1|38236.1|38283.1|38276.1|38238.1|38231.1|120
1715350800000|2024-05-10 14:20:00|38240.6|38233.6|38235.6|38228.6|38248.1|38241.1|38208.1|38201.1|184
1715351100000|2024-05-10 14:25:00|38238.1|38231.1|38178.1|38171.1|38238.1|38231.1|38163.1|38156.1|276
1715351400000|2024-05-10 14:30:00|38180.6|38173.6|38153.1|38146.1|38188.1|38181.1|38143.1|38136.1|354
1715351700000|2024-05-10 14:35:00|38155.6|38148.6|38165.6|38158.6|38165.6|38158.6|38138.1|38131.1|189
1715352000000|2024-05-10 14:40:00|38163.1|38156.1|38203.1|38196.1|38208.1|38201.1|38163.1|38156.1|210
1715352300000|2024-05-10 14:45:00|38205.6|38198.6|38210.6|38203.6|38213.1|38206.1|38183.1|38176.1|107
1715352600000|2024-05-10 14:50:00|38208.1|38201.1|38173.1|38166.1|38223.1|38216.1|38170.6|38163.6|120
1715352900000|2024-05-10 14:55:00|38170.6|38163.6|38203.1|38196.1|38203.1|38196.1|38158.1|38151.1|196
1715353200000|2024-05-10 15:00:00|38200.6|38193.6|38198.1|38191.1|38213.1|38206.1|38188.1|38181.1|66
1715353500000|2024-05-10 15:05:00|38200.6|38193.6|38208.1|38201.1|38223.1|38216.1|38195.6|38188.6|224
1715353800000|2024-05-10 15:10:00|38210.6|38203.6|38218.1|38211.1|38228.1|38221.1|38200.6|38193.6|109
1715354100000|2024-05-10 15:15:00|38215.6|38208.6|38225.6|38218.6|38228.1|38221.1|38213.1|38206.1|98
1715354400000|2024-05-10 15:20:00|38223.1|38216.1|38253.1|38246.1|38265.6|38258.6|38223.1|38216.1|174
1715354700000|2024-05-10 15:25:00|38255.6|38248.6|38268.1|38261.1|38268.1|38261.1|38240.6|38233.6|81
1715355000000|2024-05-10 15:30:00|38265.6|38258.6|38255.6|38248.6|38273.1|38266.1|38243.1|38236.1|147
1715355300000|2024-05-10 15:35:00|38258.1|38251.1|38228.1|38221.1|38258.1|38251.1|38218.1|38211.1|122
1715355600000|2024-05-10 15:40:00|38225.6|38218.6|38180.6|38173.6|38233.1|38226.1|38178.1|38171.1|221
1715355900000|2024-05-10 15:45:00|38183.1|38176.1|38203.1|38196.1|38203.1|38196.1|38175.6|38168.6|129
1715356200000|2024-05-10 15:50:00|38205.6|38198.6|38198.1|38191.1|38213.1|38206.1|38188.1|38181.1|119
1715356500000|2024-05-10 15:55:00|38200.6|38193.6|38235.6|38228.6|38238.1|38231.1|38198.1|38191.1|51
1715356800000|2024-05-10 16:00:00|38238.1|38231.1|38218.1|38211.1|38243.1|38236.1|38213.1|38206.1|104
1715357100000|2024-05-10 16:05:00|38220.6|38213.6|38218.1|38211.1|38230.6|38223.6|38213.1|38206.1|90
1715357400000|2024-05-10 16:10:00|38220.6|38213.6|38215.6|38208.6|38223.1|38216.1|38208.1|38201.1|113
1715357700000|2024-05-10 16:15:00|38218.1|38211.1|38213.1|38206.1|38233.1|38226.1|38213.1|38206.1|84
1715358000000|2024-05-10 16:20:00|38218.1|38211.1|38213.1|38206.1|38218.1|38211.1|38203.1|38196.1|115
1715358300000|2024-05-10 16:25:00|38215.6|38208.6|38198.1|38191.1|38215.6|38208.6|38190.6|38183.6|108
1715358600000|2024-05-10 16:30:00|38203.1|38196.1|38195.6|38188.6|38213.1|38206.1|38193.1|38186.1|72
1715358900000|2024-05-10 16:35:00|38193.1|38186.1|38158.1|38151.1|38203.1|38196.1|38150.6|38143.6|204
1715359200000|2024-05-10 16:40:00|38160.6|38153.6|38163.1|38156.1|38178.1|38171.1|38158.1|38151.1|125
1715359500000|2024-05-10 16:45:00|38160.6|38153.6|38193.1|38186.1|38195.6|38188.6|38160.6|38153.6|71
1715359800000|2024-05-10 16:50:00|38190.6|38183.6|38188.1|38181.1|38193.1|38186.1|38178.1|38171.1|42
1715360100000|2024-05-10 16:55:00|38185.6|38178.6|38183.1|38176.1|38198.1|38191.1|38178.1|38171.1|38
1715360400000|2024-05-10 17:00:00|38178.1|38171.1|38155.6|38148.6|38183.1|38176.1|38150.6|38143.6|56
1715360700000|2024-05-10 17:05:00|38153.1|38146.1|38118.1|38111.1|38158.1|38151.1|38113.1|38106.1|116
1715361000000|2024-05-10 17:10:00|38120.6|38113.6|38135.6|38128.6|38138.1|38131.1|38118.1|38111.1|62
1715361300000|2024-05-10 17:15:00|38138.1|38131.1|38153.1|38146.1|38163.1|38156.1|38128.1|38121.1|179
1715361600000|2024-05-10 17:20:00|38155.6|38148.6|38143.1|38136.1|38158.1|38151.1|38138.1|38131.1|70
1715361900000|2024-05-10 17:25:00|38138.1|38131.1|38153.1|38146.1|38158.1|38151.1|38138.1|38131.1|26
1715362200000|2024-05-10 17:30:00|38150.6|38143.6|38153.1|38146.1|38155.6|38148.6|38140.6|38133.6|64
1715362500000|2024-05-10 17:35:00|38158.1|38151.1|38163.1|38156.1|38175.6|38168.6|38153.1|38146.1|58
1715362800000|2024-05-10 17:40:00|38160.6|38153.6|38158.1|38151.1|38173.1|38166.1|38155.6|38148.6|19
1715363100000|2024-05-10 17:45:00|38155.6|38148.6|38168.1|38161.1|38168.1|38161.1|38145.6|38138.6|42
1715363400000|2024-05-10 17:50:00|38173.1|38166.1|38185.6|38178.6|38188.1|38181.1|38173.1|38166.1|21
1715363700000|2024-05-10 17:55:00|38183.1|38176.1|38188.1|38181.1|38193.1|38186.1|38178.1|38171.1|44
1715364000000|2024-05-10 18:00:00|38185.6|38178.6|38175.6|38168.6|38188.1|38181.1|38165.6|38158.6|23
1715364300000|2024-05-10 18:05:00|38173.1|38166.1|38195.6|38188.6|38198.1|38191.1|38165.6|38158.6|36
1715364600000|2024-05-10 18:10:00|38198.1|38191.1|38188.1|38181.1|38203.1|38196.1|38188.1|38181.1|20
1715364900000|2024-05-10 18:15:00|38193.1|38186.1|38193.1|38186.1|38205.6|38198.6|38188.1|38181.1|40
1715365200000|2024-05-10 18:20:00|38198.1|38191.1|38188.1|38181.1|38198.1|38191.1|38185.6|38178.6|11
1715365500000|2024-05-10 18:25:00|38185.6|38178.6|38188.1|38181.1|38188.1|38181.1|38178.1|38171.1|19
1715365800000|2024-05-10 18:30:00|38185.6|38178.6|38178.1|38171.1|38188.1|38181.1|38168.1|38161.1|60
1715366100000|2024-05-10 18:35:00|38175.6|38168.6|38173.1|38166.1|38183.1|38176.1|38165.6|38158.6|35
1715366400000|2024-05-10 18:40:00|38170.6|38163.6|38183.1|38176.1|38183.1|38176.1|38163.1|38156.1|36
1715366700000|2024-05-10 18:45:00|38180.6|38173.6|38173.1|38166.1|38180.6|38173.6|38168.1|38161.1|32
1715367000000|2024-05-10 18:50:00|38175.6|38168.6|38173.1|38166.1|38190.6|38183.6|38173.1|38166.1|21
1715367300000|2024-05-10 18:55:00|38175.6|38168.6|38178.1|38171.1|38183.1|38176.1|38173.1|38166.1|37
1715367600000|2024-05-10 19:00:00|38175.6|38168.6|38173.1|38166.1|38178.1|38171.1|38153.1|38146.1|74
1715367900000|2024-05-10 19:05:00|38170.6|38163.6|38158.1|38151.1|38170.6|38163.6|38148.1|38141.1|18
1715368200000|2024-05-10 19:10:00|38155.6|38148.6|38158.1|38151.1|38165.6|38158.6|38148.1|38141.1|18
1715368500000|2024-05-10 19:15:00|38155.6|38148.6|38173.1|38166.1|38178.1|38171.1|38153.1|38146.1|21
1715368800000|2024-05-10 19:20:00|38170.6|38163.6|38173.1|38166.1|38178.1|38171.1|38158.1|38151.1|35
1715369100000|2024-05-10 19:25:00|38170.6|38163.6|38175.6|38168.6|38178.1|38171.1|38165.6|38158.6|21
1715369400000|2024-05-10 19:30:00|38178.1|38171.1|38208.1|38201.1|38213.1|38206.1|38168.1|38161.1|124
1715369700000|2024-05-10 19:35:00|38205.6|38198.6|38223.1|38216.1|38223.1|38216.1|38198.1|38191.1|107
1715370000000|2024-05-10 19:40:00|38220.6|38213.6|38198.1|38191.1|38223.1|38216.1|38193.1|38186.1|63
1715370300000|2024-05-10 19:45:00|38200.6|38193.6|38183.1|38176.1|38203.1|38196.1|38178.1|38171.1|66
1715370600000|2024-05-10 19:50:00|38188.1|38181.1|38198.1|38191.1|38208.1|38201.1|38173.1|38166.1|111
1715370900000|2024-05-10 19:55:00|38200.6|38193.6|38193.1|38186.1|38208.1|38201.1|38188.1|38181.1|96
1715371200000|2024-05-10 20:00:00|38190.6|38183.6|38190.6|38183.6|38193.1|38186.1|38175.6|38168.6|64
1715371500000|2024-05-10 20:05:00|38193.1|38186.1|38190.6|38183.6|38198.1|38191.1|38188.1|38181.1|13
1715371800000|2024-05-10 20:10:00|38193.1|38186.1|38198.1|38191.1|38200.6|38193.6|38188.1|38181.1|16
1715372100000|2024-05-10 20:15:00|38195.6|38188.6|38193.1|38186.1|38195.6|38188.6|38193.1|38186.1|3
1715372400000|2024-05-10 20:20:00|38195.6|38188.6|38195.6|38188.6|38198.1|38191.1|38193.1|38186.1|10
1715372700000|2024-05-10 20:25:00|38198.1|38191.1|38193.1|38186.1|38198.1|38191.1|38193.1|38186.1|0
1715373000000|2024-05-10 20:30:00|38195.6|38188.6|38193.1|38186.1|38198.1|38191.1|38188.1|38181.1|17
1715373300000|2024-05-10 20:35:00|38195.6|38188.6|38195.6|38188.6|38198.1|38191.1|38193.1|38186.1|4
1715373600000|2024-05-10 20:40:00|38198.1|38191.1|38210.6|38203.6|38213.1|38206.1|38195.6|38188.6|38
1715373900000|2024-05-10 20:45:00|38213.1|38206.1|38220.6|38213.6|38223.1|38216.1|38208.1|38201.1|29
1715374200000|2024-05-10 20:50:00|38223.1|38216.1|38218.1|38211.1|38223.1|38216.1|38215.6|38208.6|20
1715374500000|2024-05-10 20:55:00|38215.6|38208.6|38217.1|38202.1|38233.1|38226.1|38205.6|38194.6|86
1715551200000|2024-05-12 22:00:00|38257.1|38242.1|38232.1|38217.1|38272.1|38257.1|38229.6|38214.6|13
1715551500000|2024-05-12 22:05:00|38224.6|38209.6|38172.1|38157.1|38224.6|38209.6|38172.1|38157.1|29
1715551800000|2024-05-12 22:10:00|38177.1|38162.1|38167.1|38152.1|38177.1|38162.1|38162.1|38147.1|41
1715552100000|2024-05-12 22:15:00|38174.6|38159.6|38187.1|38172.1|38192.1|38177.1|38169.6|38154.6|5
1715552400000|2024-05-12 22:20:00|38189.6|38174.6|38194.6|38179.6|38199.6|38184.6|38189.6|38174.6|1
1715552700000|2024-05-12 22:25:00|38197.1|38182.1|38204.6|38189.6|38204.6|38189.6|38189.6|38174.6|6
1715553000000|2024-05-12 22:30:00|38207.1|38192.1|38209.6|38194.6|38209.6|38194.6|38202.1|38187.1|3
1715553300000|2024-05-12 22:35:00|38207.1|38192.1|38202.1|38187.1|38207.1|38192.1|38202.1|38187.1|1
1715553900000|2024-05-12 22:45:00|38219.6|38204.6|38217.1|38202.1|38222.1|38207.1|38217.1|38202.1|13
1715554200000|2024-05-12 22:50:00|||||||||3
1715554500000|2024-05-12 22:55:00|38222.1|38207.1|38217.1|38202.1|38222.1|38207.1|38217.1|38202.1|9
1715554800000|2024-05-12 23:00:00|38214.6|38199.6|38212.1|38197.1|38214.6|38199.6|38204.6|38189.6|12
1715555100000|2024-05-12 23:05:00|38209.6|38194.6|38214.6|38199.6|38217.1|38202.1|38204.6|38189.6|1
1715555400000|2024-05-12 23:10:00|38212.1|38197.1|38214.6|38199.6|38217.1|38202.1|38204.6|38189.6|10
1715555700000|2024-05-12 23:15:00|38217.1|38202.1|38219.6|38204.6|38219.6|38204.6|38217.1|38202.1|5
1715556000000|2024-05-12 23:20:00|38222.1|38207.1|38222.1|38207.1|38222.1|38207.1|38222.1|38207.1|3
1715556300000|2024-05-12 23:25:00|38214.6|38199.6|38214.6|38199.6|38219.6|38204.6|38212.1|38197.1|11
1715556600000|2024-05-12 23:30:00|38212.1|38197.1|38215.6|38208.6|38228.1|38221.1|38188.1|38181.1|8344
1715556900000|2024-05-12 23:35:00|38213.1|38206.1|38230.6|38223.6|38233.1|38226.1|38213.1|38206.1|40
1715557200000|2024-05-12 23:40:00|38228.1|38221.1|38235.6|38228.6|38243.1|38236.1|38223.1|38216.1|48
1715557500000|2024-05-12 23:45:00|38238.1|38231.1|38193.1|38186.1|38240.6|38233.6|38185.6|38178.6|119
1715557800000|2024-05-12 23:50:00|38190.6|38183.6|38173.1|38166.1|38195.6|38188.6|38165.6|38158.6|105
1715558100000|2024-05-12 23:55:00|38168.1|38161.1|38180.6|38173.6|38193.1|38186.1|38168.1|38161.1|106
1715558400000|2024-05-13 00:00:00|38178.1|38171.1|38173.1|38166.1|38240.6|38233.6|38143.1|38136.1|684
1715558700000|2024-05-13 00:05:00|38170.6|38163.6|38120.6|38113.6|38170.6|38163.6|38050.6|38043.6|636
1715559000000|2024-05-13 00:10:00|38118.1|38111.1|38205.6|38198.6|38248.1|38241.1|38113.1|38106.1|566
1715559300000|2024-05-13 00:15:00|38203.1|38196.1|38158.1|38151.1|38233.1|38226.1|38145.6|38138.6|461
1715559600000|2024-05-13 00:20:00|38155.6|38148.6|38113.1|38106.1|38173.1|38166.1|38108.1|38101.1|258
1715559900000|2024-05-13 00:25:00|38110.6|38103.6|38113.1|38106.1|38118.1|38111.1|38063.1|38056.1|349
1715560200000|2024-05-13 00:30:00|38115.6|38108.6|38115.6|38108.6|38155.6|38148.6|38100.6|38093.6|270
1715560500000|2024-05-13 00:35:00|38118.1|38111.1|38138.1|38131.1|38155.6|38148.6|38093.1|38086.1|216
1715560800000|2024-05-13 00:40:00|38135.6|38128.6|38158.1|38151.1|38178.1|38171.1|38123.1|38116.1|204
1715561100000|2024-05-13 00:45:00|38155.6|38148.6|38173.1|38166.1|38208.1|38201.1|38138.1|38131.1|200
1715561400000|2024-05-13 00:50:00|38170.6|38163.6|38173.1|38166.1|38208.1|38201.1|38153.1|38146.1|170
1715561700000|2024-05-13 00:55:00|38178.1|38171.1|38198.1|38191.1|38208.1|38201.1|38168.1|38161.1|160
1715562000000|2024-05-13 01:00:00|38193.1|38186.1|38123.1|38116.1|38195.6|38188.6|38118.1|38111.1|210
1715562300000|2024-05-13 01:05:00|38125.6|38118.6|38078.1|38071.1|38128.1|38121.1|38075.6|38068.6|205
1715562600000|2024-05-13 01:10:00|38080.6|38073.6|38068.1|38061.1|38083.1|38076.1|37990.6|37983.6|596
1715562900000|2024-05-13 01:15:00|38065.6|38058.6|38008.1|38001.1|38068.1|38061.1|37968.1|37961.1|578
1715563200000|2024-05-13 01:20:00|38010.6|38003.6|38018.1|38011.1|38058.1|38051.1|38003.1|37996.1|211
1715563500000|2024-05-13 01:25:00|38020.6|38013.6|38013.4|38006.4|38023.4|38016.4|37988.1|37981.1|207
1715563800000|2024-05-13 01:30:00|38010.9|38003.9|38033.4|38026.4|38038.4|38031.4|37993.4|37986.4|203
1715564100000|2024-05-13 01:35:00|38030.9|38023.9|38088.4|38081.4|38093.4|38086.4|38020.9|38013.9|279
1715564400000|2024-05-13 01:40:00|38083.4|38076.4|38058.4|38051.4|38108.4|38101.4|38045.9|38038.9|172
1715564700000|2024-05-13 01:45:00|38060.9|38053.9|38048.4|38041.4|38068.4|38061.4|38043.4|38036.4|200
1715565000000|2024-05-13 01:50:00|38045.9|38038.9|38095.9|38088.9|38108.4|38101.4|38043.4|38036.4|164
1715565300000|2024-05-13 01:55:00|38098.4|38091.4|38125.9|38118.9|38128.4|38121.4|38083.4|38076.4|134
1715565600000|2024-05-13 02:00:00|38123.4|38116.4|38165.9|38158.9|38168.4|38161.4|38123.4|38116.4|244
1715565900000|2024-05-13 02:05:00|38168.4|38161.4|38183.4|38176.4|38188.4|38181.4|38153.4|38146.4|192
1715566200000|2024-05-13 02:10:00|38185.9|38178.9|38193.4|38186.4|38198.4|38191.4|38163.4|38156.4|125
1715566500000|2024-05-13 02:15:00|38195.9|38188.9|38268.4|38261.4|38273.4|38266.4|38193.4|38186.4|417
1715566800000|2024-05-13 02:20:00|38260.9|38253.9|38258.4|38251.4|38275.9|38268.9|38243.4|38236.4|278
1715567100000|2024-05-13 02:25:00|38260.9|38253.9|38255.9|38248.9|38288.4|38281.4|38253.4|38246.4|235
1715567400000|2024-05-13 02:30:00|38258.4|38251.4|38268.4|38261.4|38278.4|38271.4|38258.4|38251.4|63
1715567700000|2024-05-13 02:35:00|38270.9|38263.9|38258.4|38251.4|38270.9|38263.9|38248.4|38241.4|139
1715568000000|2024-05-13 02:40:00|38255.9|38248.9|38248.4|38241.4|38265.9|38258.9|38235.9|38228.9|220
1715568300000|2024-05-13 02:45:00|38250.9|38243.9|38253.4|38246.4|38258.4|38251.4|38243.4|38236.4|67
1715568600000|2024-05-13 02:50:00|38250.9|38243.9|38208.4|38201.4|38250.9|38243.9|38205.9|38198.9|111
1715568900000|2024-05-13 02:55:00|38210.9|38203.9|38198.4|38191.4|38213.4|38206.4|38193.4|38186.4|96
1715569200000|2024-05-13 03:00:00|38200.9|38193.9|38203.4|38196.4|38218.4|38211.4|38193.4|38186.4|103
1715569500000|2024-05-13 03:05:00|38205.9|38198.9|38203.4|38196.4|38213.4|38206.4|38193.4|38186.4|41
1715569800000|2024-05-13 03:10:00|38200.9|38193.9|38218.4|38211.4|38220.9|38213.9|38193.4|38186.4|36
1715570100000|2024-05-13 03:15:00|38220.9|38213.9|38223.4|38216.4|38230.9|38223.9|38213.4|38206.4|85
1715570400000|2024-05-13 03:20:00|38220.9|38213.9|38233.4|38226.4|38243.4|38236.4|38213.4|38206.4|78
1715570700000|2024-05-13 03:25:00|38235.9|38228.9|38260.9|38253.9|38263.4|38256.4|38235.9|38228.9|139
1715571000000|2024-05-13 03:30:00|38263.4|38256.4|38215.9|38208.9|38265.9|38258.9|38213.4|38206.4|226
1715571300000|2024-05-13 03:35:00|38213.4|38206.4|38228.4|38221.4|38233.4|38226.4|38193.4|38186.4|123
1715571600000|2024-05-13 03:40:00|38225.9|38218.9|38193.4|38186.4|38225.9|38218.9|38165.9|38158.9|188
1715571900000|2024-05-13 03:45:00|38190.9|38183.9|38153.4|38146.4|38198.4|38191.4|38148.4|38141.4|151
1715572200000|2024-05-13 03:50:00|38155.9|38148.9|38158.4|38151.4|38163.4|38156.4|38143.4|38136.4|132
1715572500000|2024-05-13 03:55:00|38155.9|38148.9|38138.4|38131.4|38183.4|38176.4|38138.4|38131.4|98
1715572800000|2024-05-13 04:00:00|38135.9|38128.9|38135.9|38128.9|38170.9|38163.9|38133.4|38126.4|82
1715573100000|2024-05-13 04:05:00|38133.4|38126.4|38128.4|38121.4|38153.4|38146.4|38123.4|38116.4|85
1715573400000|2024-05-13 04:10:00|38133.4|38126.4|38103.4|38096.4|38133.4|38126.4|38093.4|38086.4|121
1715573700000|2024-05-13 04:15:00|38100.9|38093.9|38088.4|38081.4|38105.9|38098.9|38073.4|38066.4|121
1715574000000|2024-05-13 04:20:00|38085.9|38078.9|38073.4|38066.4|38093.4|38086.4|38063.4|38056.4|129
1715574300000|2024-05-13 04:25:00|38075.9|38068.9|38068.4|38061.4|38083.4|38076.4|38060.9|38053.9|85
1715574600000|2024-05-13 04:30:00|38065.9|38058.9|38083.4|38076.4|38088.4|38081.4|38058.4|38051.4|108
1715574900000|2024-05-13 04:35:00|38085.9|38078.9|38068.4|38061.4|38093.4|38086.4|38058.4|38051.4|46
1715575200000|2024-05-13 04:40:00|38070.9|38063.9|38095.9|38088.9|38103.4|38096.4|38068.4|38061.4|78
1715575500000|2024-05-13 04:45:00|38093.4|38086.4|38108.4|38101.4|38110.9|38103.9|38083.4|38076.4|68
1715575800000|2024-05-13 04:50:00|38105.9|38098.9|38113.4|38106.4|38125.9|38118.9|38103.4|38096.4|49
1715576100000|2024-05-13 04:55:00|38115.9|38108.9|38108.4|38101.4|38123.4|38116.4|38083.4|38076.4|55
1715576400000|2024-05-13 05:00:00|38110.9|38103.9|38123.4|38116.4|38123.4|38116.4|38093.4|38086.4|139
1715576700000|2024-05-13 05:05:00|38125.9|38118.9|38093.4|38086.4|38133.4|38126.4|38088.4|38081.4|97
1715577000000|2024-05-13 05:10:00|38095.9|38088.9|38103.4|38096.4|38108.4|38101.4|38085.9|38078.9|95
1715577300000|2024-05-13 05:15:00|38105.9|38098.9|38133.4|38126.4|38133.4|38126.4|38100.9|38093.9|92
1715577600000|2024-05-13 05:20:00|38135.9|38128.9|38148.4|38141.4|38155.9|38148.9|38128.4|38121.4|121
1715577900000|2024-05-13 05:25:00|38150.9|38143.9|38135.9|38128.9|38158.4|38151.4|38128.4|38121.4|147
1715578200000|2024-05-13 05:30:00|38133.4|38126.4|38165.9|38158.9|38168.4|38161.4|38133.4|38126.4|109
1715578500000|2024-05-13 05:35:00|38163.4|38156.4|38183.4|38176.4|38183.4|38176.4|38145.9|38138.9|107
1715578800000|2024-05-13 05:40:00|38178.4|38171.4|38183.4|38176.4|38198.4|38191.4|38165.9|38158.9|188
1715579100000|2024-05-13 05:45:00|38180.9|38173.9|38173.4|38166.4|38188.4|38181.4|38165.9|38158.9|135
1715579400000|2024-05-13 05:50:00|38175.9|38168.9|38148.4|38141.4|38183.4|38176.4|38138.4|38131.4|183
1715579700000|2024-05-13 05:55:00|38150.9|38143.9|38173.4|38166.4|38193.4|38186.4|38143.4|38136.4|336
1715580000000|2024-05-13 06:00:00|38168.4|38161.4|38148.4|38141.4|38173.4|38166.4|38125.9|38118.9|1357
1715580300000|2024-05-13 06:05:00|38143.4|38136.4|38138.4|38131.4|38148.4|38141.4|38128.4|38121.4|184
1715580600000|2024-05-13 06:10:00|38143.4|38136.4|38128.4|38121.4|38143.4|38136.4|38118.4|38111.4|253
1715580900000|2024-05-13 06:15:00|38125.9|38118.9|38125.9|38118.9|38125.9|38118.9|38113.4|38106.4|86
1715581200000|2024-05-13 06:20:00|38128.4|38121.4|38113.4|38106.4|38128.4|38121.4|38098.4|38091.4|94
1715581500000|2024-05-13 06:25:00|38110.9|38103.9|38128.4|38121.4|38130.9|38123.9|38108.4|38101.4|19
1715581800000|2024-05-13 06:30:00|38130.9|38123.9|38130.9|38123.9|38130.9|38123.9|38123.4|38116.4|13
1715582100000|2024-05-13 06:35:00|38133.4|38126.4|38130.9|38123.9|38133.4|38126.4|38128.4|38121.4|3
1715582400000|2024-05-13 06:40:00|38135.9|38128.9|38130.9|38123.9|38135.9|38128.9|38130.9|38123.9|31
1715582700000|2024-05-13 06:45:00|38128.4|38121.4|38125.9|38118.9|38133.4|38126.4|38125.9|38118.9|6
1715583000000|2024-05-13 06:50:00|38130.9|38123.9|38123.4|38116.4|38133.4|38126.4|38123.4|38116.4|10
1715583300000|2024-05-13 06:55:00|38125.9|38118.9|38123.4|38116.4|38125.9|38118.9|38103.4|38096.4|36
1715583600000|2024-05-13 07:00:00|38125.9|38118.9|38118.4|38111.4|38133.4|38126.4|38115.9|38108.9|18
1715583900000|2024-05-13 07:05:00|38120.9|38113.9|38128.4|38121.4|38128.4|38121.4|38120.9|38113.9|10
1715584200000|2024-05-13 07:10:00|38125.9|38118.9|38118.4|38111.4|38128.4|38121.4|38118.4|38111.4|0
1715584500000|2024-05-13 07:15:00|38115.9|38108.9|38105.9|38098.9|38118.4|38111.4|38100.9|38093.9|80
1715584800000|2024-05-13 07:20:00|38103.4|38096.4|38095.9|38088.9|38108.4|38101.4|38093.4|38086.4|74
1715585100000|2024-05-13 07:25:00|38093.4|38086.4|38090.9|38083.9|38100.9|38093.9|38078.4|38071.4|99
1715585400000|2024-05-13 07:30:00|38088.4|38081.4|38093.4|38086.4|38105.9|38098.9|38078.4|38071.4|139
1715585700000|2024-05-13 07:35:00|38090.9|38083.9|38073.4|38066.4|38093.4|38086.4|38068.4|38061.4|70
1715586000000|2024-05-13 07:40:00|38075.9|38068.9|38080.9|38073.9|38093.4|38086.4|38073.4|38066.4|47
1715586300000|2024-05-13 07:45:00|38083.4|38076.4|38083.4|38076.4|38093.4|38086.4|38078.4|38071.4|25
1715586600000|2024-05-13 07:50:00|38085.9|38078.9|38108.4|38101.4|38110.9|38103.9|38078.4|38071.4|27
1715586900000|2024-05-13 07:55:00|38103.4|38096.4|38118.4|38111.4|38120.9|38113.9|38100.9|38093.9|22
1715587200000|2024-05-13 08:00:00|38115.9|38108.9|38108.4|38101.4|38128.4|38121.4|38103.4|38096.4|15
1715587500000|2024-05-13 08:05:00|38110.9|38103.9|38123.4|38116.4|38128.4|38121.4|38103.4|38096.4|7
1715587800000|2024-05-13 08:10:00|38125.9|38118.9|38118.4|38111.4|38133.4|38126.4|38115.9|38108.9|35
1715588100000|2024-05-13 08:15:00|38115.9|38108.9|38113.4|38106.4|38118.4|38111.4|38098.4|38091.4|35
1715588400000|2024-05-13 08:20:00|38110.9|38103.9|38108.4|38101.4|38120.9|38113.9|38108.4|38101.4|13
1715588700000|2024-05-13 08:25:00|38105.9|38098.9|38118.4|38111.4|38120.9|38113.9|38098.4|38091.4|17
1715589000000|2024-05-13 08:30:00|38115.9|38108.9|38105.9|38098.9|38118.4|38111.4|38098.4|38091.4|33
1715589300000|2024-05-13 08:35:00|38103.4|38096.4|38098.4|38091.4|38103.4|38096.4|38088.4|38081.4|25
1715589600000|2024-05-13 08:40:00|38095.9|38088.9|38063.4|38056.4|38098.4|38091.4|38063.4|38056.4|114
1715589900000|2024-05-13 08:45:00|38065.9|38058.9|38070.9|38063.9|38073.4|38066.4|38063.4|38056.4|19
1715590200000|2024-05-13 08:50:00|38068.4|38061.4|38073.4|38066.4|38078.4|38071.4|38060.9|38053.9|13
1715590500000|2024-05-13 08:55:00|38070.9|38063.9|38070.9|38063.9|38085.9|38078.9|38068.4|38061.4|9
1715590800000|2024-05-13 09:00:00|38073.4|38066.4|38083.4|38076.4|38088.4|38081.4|38065.9|38058.9|42
1715591100000|2024-05-13 09:05:00|38080.9|38073.9|38088.4|38081.4|38090.9|38083.9|38078.4|38071.4|6
1715591400000|2024-05-13 09:10:00|38085.9|38078.9|38083.4|38076.4|38090.9|38083.9|38078.4|38071.4|2
1715591700000|2024-05-13 09:15:00|38085.9|38078.9|38080.9|38073.9|38088.4|38081.4|38078.4|38071.4|14
1715592000000|2024-05-13 09:20:00|38083.4|38076.4|38093.4|38086.4|38103.4|38096.4|38080.9|38073.9|21
1715592300000|2024-05-13 09:25:00|38095.9|38088.9|38113.4|38106.4|38113.4|38106.4|38095.9|38088.9|22
1715592600000|2024-05-13 09:30:00|38108.4|38101.4|38103.4|38096.4|38113.4|38106.4|38098.4|38091.4|20
1715592900000|2024-05-13 09:35:00|38100.9|38093.9|38113.4|38106.4|38113.4|38106.4|38093.4|38086.4|11
1715593200000|2024-05-13 09:40:00|38110.9|38103.9|38090.9|38083.9|38113.4|38106.4|38088.4|38081.4|15
1715593500000|2024-05-13 09:45:00|38093.4|38086.4|38098.4|38091.4|38098.4|38091.4|38088.4|38081.4|8
1715593800000|2024-05-13 09:50:00|38095.9|38088.9|38085.9|38078.9|38095.9|38088.9|38083.4|38076.4|11
1715594100000|2024-05-13 09:55:00|38083.4|38076.4|38083.4|38076.4|38088.4|38081.4|38078.4|38071.4|22
1715594400000|2024-05-13 10:00:00|38080.9|38073.9|38063.4|38056.4|38083.4|38076.4|38053.4|38046.4|38
1715594700000|2024-05-13 10:05:00|38065.9|38058.9|38078.4|38071.4|38085.9|38078.9|38063.4|38056.4|26
1715595000000|2024-05-13 10:10:00|38075.9|38068.9|38078.4|38071.4|38080.9|38073.9|38075.9|38068.9|14
1715595300000|2024-05-13 10:15:00|38083.4|38076.4|38088.4|38081.4|38088.4|38081.4|38080.9|38073.9|121
1715595600000|2024-05-13 10:20:00|38093.4|38086.4|38073.4|38066.4|38093.4|38086.4|38073.4|38066.4|20
1715595900000|2024-05-13 10:25:00|38078.4|38071.4|38075.9|38068.9|38080.9|38073.9|38068.4|38061.4|20
1715596200000|2024-05-13 10:30:00|38078.4|38071.4|38083.4|38076.4|38085.9|38078.9|38070.9|38063.9|7
1715596500000|2024-05-13 10:35:00|38080.9|38073.9|38078.4|38071.4|38083.4|38076.4|38070.9|38063.9|8
1715596800000|2024-05-13 10:40:00|38075.9|38068.9|38063.4|38056.4|38078.4|38071.4|38063.4|38056.4|47
1715597100000|2024-05-13 10:45:00|38065.9|38058.9|38068.4|38061.4|38068.4|38061.4|38060.9|38053.9|13
1715597400000|2024-05-13 10:50:00|38073.4|38066.4|38083.4|38076.4|38083.4|38076.4|38073.4|38066.4|13
1715597700000|2024-05-13 10:55:00|38078.4|38071.4|38093.4|38086.4|38093.4|38086.4|38075.9|38068.9|25
1715598000000|2024-05-13 11:00:00|38088.4|38081.4|38093.4|38086.4|38095.9|38088.9|38083.4|38076.4|18
1715598300000|2024-05-13 11:05:00|38088.4|38081.4|38103.4|38096.4|38105.9|38098.9|38088.4|38081.4|18
1715598600000|2024-05-13 11:10:00|38105.9|38098.9|38118.4|38111.4|38123.4|38116.4|38103.4|38096.4|39
1715598900000|2024-05-13 11:15:00|38120.9|38113.9|38123.4|38116.4|38128.4|38121.4|38118.4|38111.4|43
1715599200000|2024-05-13 11:20:00|38120.9|38113.9|38123.4|38116.4|38123.4|38116.4|38115.9|38108.9|5
1715599500000|2024-05-13 11:25:00|38118.4|38111.4|38108.4|38101.4|38118.4|38111.4|38105.9|38098.9|39
1715599800000|2024-05-13 11:30:00|38105.9|38098.9|38105.9|38098.9|38110.9|38103.9|38103.4|38096.4|5
1715600100000|2024-05-13 11:35:00|38103.4|38096.4|38103.4|38096.4|38108.4|38101.4|38098.4|38091.4|5
1715600400000|2024-05-13 11:40:00|38100.9|38093.9|38108.4|38101.4|38113.4|38106.4|38098.4|38091.4|9
1715600700000|2024-05-13 11:45:00|38105.9|38098.9|38118.4|38111.4|38125.9|38118.9|38105.9|38098.9|14
1715601000000|2024-05-13 11:50:00|38120.9|38113.9|38125.9|38118.9|38128.4|38121.4|38118.4|38111.4|2
1715601300000|2024-05-13 11:55:00|38128.4|38121.4|38123.4|38116.4|38135.9|38128.9|38123.4|38116.4|19
1715601600000|2024-05-13 12:00:00|38125.9|38118.9|38133.4|38126.4|38133.4|38126.4|38125.9|38118.9|10
1715601900000|2024-05-13 12:05:00|38138.4|38131.4|38125.9|38118.9|38138.4|38131.4|38125.9|38118.9|27
1715602200000|2024-05-13 12:10:00|38128.4|38121.4|38108.4|38101.4|38128.4|38121.4|38108.4|38101.4|188
1715602500000|2024-05-13 12:15:00|38103.4|38096.4|38083.4|38076.4|38108.4|38101.4|38083.4|38076.4|81
1715602800000|2024-05-13 12:20:00|38080.9|38073.9|38088.4|38081.4|38088.4|38081.4|38070.9|38063.9|17
1715603100000|2024-05-13 12:25:00|38085.9|38078.9|38088.4|38081.4|38093.4|38086.4|38083.4|38076.4|11
1715603400000|2024-05-13 12:30:00|38085.9|38078.9|38078.4|38071.4|38088.4|38081.4|38073.4|38066.4|6
1715603700000|2024-05-13 12:35:00|38080.9|38073.9|38098.4|38091.4|38098.4|38091.4|38078.4|38071.4|14
1715604000000|2024-05-13 12:40:00|38100.9|38093.9|38093.4|38086.4|38110.9|38103.9|38088.4|38081.4|14
1715604300000|2024-05-13 12:45:00|38095.9|38088.9|38100.9|38093.9|38108.4|38101.4|38093.4|38086.4|132
1715604600000|2024-05-13 12:50:00|38103.4|38096.4|38103.4|38096.4|38103.4|38096.4|38095.9|38088.9|120
1715604900000|2024-05-13 12:55:00|38100.9|38093.9|38083.4|38076.4|38108.4|38101.4|38083.4|38076.4|31
1715605200000|2024-05-13 13:00:00|38080.9|38073.9|38080.9|38073.9|38093.4|38086.4|38068.4|38061.4|54
1715605500000|2024-05-13 13:05:00|38083.4|38076.4|38088.4|38081.4|38088.4|38081.4|38078.4|38071.4|9
1715605800000|2024-05-13 13:10:00|38090.9|38083.9|38093.4|38086.4|38095.9|38088.9|38083.4|38076.4|16
1715606100000|2024-05-13 13:15:00|38095.9|38088.9|38103.4|38096.4|38108.4|38101.4|38093.4|38086.4|76
1715606400000|2024-05-13 13:20:00|38105.9|38098.9|38105.9|38098.9|38113.4|38106.4|38100.9|38093.9|95
1715606700000|2024-05-13 13:25:00|38108.4|38101.4|38098.4|38091.4|38108.4|38101.4|38095.9|38088.9|37
1715607000000|2024-05-13 13:30:00|38103.4|38096.4|38063.4|38056.4|38105.9|38098.9|38063.4|38056.4|213
1715607300000|2024-05-13 13:35:00|38058.4|38051.4|38030.9|38023.9|38080.9|38073.9|38028.4|38021.4|345
1715607600000|2024-05-13 13:40:00|38028.4|38021.4|38045.9|38038.9|38058.4|38051.4|38008.4|38001.4|216
1715607900000|2024-05-13 13:45:00|38043.4|38036.4|38068.4|38061.4|38068.4|38061.4|38033.4|38026.4|267
1715608200000|2024-05-13 13:50:00|38073.4|38066.4|38123.4|38116.4|38123.4|38116.4|38073.4|38066.4|78
1715608500000|2024-05-13 13:55:00|38125.9|38118.9|38153.4|38146.4|38158.4|38151.4|38113.4|38106.4|141
1715608800000|2024-05-13 14:00:00|38158.4|38151.4|38178.4|38171.4|38183.4|38176.4|38143.4|38136.4|94
1715609100000|2024-05-13 14:05:00|38173.4|38166.4|38178.4|38171.4|38183.4|38176.4|38160.9|38153.9|87
1715609400000|2024-05-13 14:10:00|38180.9|38173.9|38173.4|38166.4|38188.4|38181.4|38168.4|38161.4|103
1715609700000|2024-05-13 14:15:00|38170.9|38163.9|38168.4|38161.4|38188.4|38181.4|38165.9|38158.9|61
1715610000000|2024-05-13 14:20:00|38163.4|38156.4|38178.4|38171.4|38183.4|38176.4|38153.4|38146.4|59
1715610300000|2024-05-13 14:25:00|38180.9|38173.9|38213.4|38206.4|38223.4|38216.4|38178.4|38171.4|271
1715610600000|2024-05-13 14:30:00|38210.9|38203.9|38148.4|38141.4|38213.4|38206.4|38148.4|38141.4|153
1715610900000|2024-05-13 14:35:00|38150.9|38143.9|38143.4|38136.4|38158.4|38151.4|38138.4|38131.4|92
1715611200000|2024-05-13 14:40:00|38140.9|38133.9|38143.4|38136.4|38155.9|38148.9|38128.4|38121.4|50
1715611500000|2024-05-13 14:45:00|38140.9|38133.9|38128.4|38121.4|38153.4|38146.4|38123.4|38116.4|195
1715611800000|2024-05-13 14:50:00|38123.4|38116.4|38123.4|38116.4|38138.4|38131.4|38118.4|38111.4|62
1715612100000|2024-05-13 14:55:00|38125.9|38118.9|38118.4|38111.4|38128.4|38121.4|38103.4|38096.4|263
1715612400000|2024-05-13 15:00:00|38120.9|38113.9|38128.4|38121.4|38133.4|38126.4|38103.4|38096.4|127
1715612700000|2024-05-13 15:05:00|38130.9|38123.9|38140.9|38133.9|38153.4|38146.4|38123.4|38116.4|109
1715613000000|2024-05-13 15:10:00|38143.4|38136.4|38153.4|38146.4|38163.4|38156.4|38140.9|38133.9|77
1715613300000|2024-05-13 15:15:00|38155.9|38148.9|38163.4|38156.4|38170.9|38163.9|38153.4|38146.4|90
1715613600000|2024-05-13 15:20:00|38158.4|38151.4|38155.9|38148.9|38163.4|38156.4|38143.4|38136.4|115
1715613900000|2024-05-13 15:25:00|38153.4|38146.4|38148.4|38141.4|38163.4|38156.4|38143.4|38136.4|59
1715614200000|2024-05-13 15:30:00|38143.4|38136.4|38158.4|38151.4|38160.9|38153.9|38133.4|38126.4|214
1715614500000|2024-05-13 15:35:00|38163.4|38156.4|38153.4|38146.4|38163.4|38156.4|38138.4|38131.4|38
1715614800000|2024-05-13 15:40:00|38150.9|38143.9|38143.4|38136.4|38155.9|38148.9|38140.9|38133.9|38
1715615100000|2024-05-13 15:45:00|38140.9|38133.9|38143.4|38136.4|38148.4|38141.4|38133.4|38126.4|37
1715615400000|2024-05-13 15:50:00|38148.4|38141.4|38163.4|38156.4|38165.9|38158.9|38138.4|38131.4|39
1715615700000|2024-05-13 15:55:00|38160.9|38153.9|38173.4|38166.4|38175.9|38168.9|38158.4|38151.4|26
1715616000000|2024-05-13 16:00:00|38170.9|38163.9|38193.4|38186.4|38198.4|38191.4|38170.9|38163.9|51
1715616300000|2024-05-13 16:05:00|38198.4|38191.4|38213.4|38206.4|38213.4|38206.4|38198.4|38191.4|213
1715616600000|2024-05-13 16:10:00|38215.9|38208.9|38213.4|38206.4|38228.4|38221.4|38198.4|38191.4|187
1715616900000|2024-05-13 16:15:00|38210.9|38203.9|38228.4|38221.4|38230.9|38223.9|38205.9|38198.9|51
1715617200000|2024-05-13 16:20:00|38225.9|38218.9|38225.9|38218.9|38235.9|38228.9|38223.4|38216.4|71
1715617500000|2024-05-13 16:25:00|38223.4|38216.4|38208.4|38201.4|38223.4|38216.4|38198.4|38191.4|88
1715617800000|2024-05-13 16:30:00|38205.9|38198.9|38205.9|38198.9|38223.4|38216.4|38203.4|38196.4|36
1715618100000|2024-05-13 16:35:00|38208.4|38201.4|38200.9|38193.9|38210.9|38203.9|38193.4|38186.4|25
1715618400000|2024-05-13 16:40:00|38198.4|38191.4|38195.9|38188.9|38203.4|38196.4|38185.9|38178.9|53
1715618700000|2024-05-13 16:45:00|38193.4|38186.4|38198.4|38191.4|38203.4|38196.4|38188.4|38181.4|27
1715619000000|2024-05-13 16:50:00|38195.9|38188.9|38193.4|38186.4|38200.9|38193.9|38183.4|38176.4|17
1715619300000|2024-05-13 16:55:00|38190.9|38183.9|38185.9|38178.9|38198.4|38191.4|38185.9|38178.9|17
1715619600000|2024-05-13 17:00:00|38188.4|38181.4|38183.4|38176.4|38190.9|38183.9|38178.4|38171.4|58
1715619900000|2024-05-13 17:05:00|38180.9|38173.9|38128.4|38121.4|38183.4|38176.4|38125.9|38118.9|117
1715620200000|2024-05-13 17:10:00|38125.9|38118.9|38138.4|38131.4|38143.4|38136.4|38105.9|38098.9|227
1715620500000|2024-05-13 17:15:00|38135.9|38128.9|38168.4|38161.4|38173.4|38166.4|38130.9|38123.9|59
1715620800000|2024-05-13 17:20:00|38170.9|38163.9|38168.4|38161.4|38183.4|38176.4|38165.9|38158.9|47
1715621100000|2024-05-13 17:25:00|38170.9|38163.9|38168.4|38161.4|38173.4|38166.4|38158.4|38151.4|35
1715621400000|2024-05-13 17:30:00|38170.9|38163.9|38153.4|38146.4|38173.4|38166.4|38153.4|38146.4|33
1715621700000|2024-05-13 17:35:00|38150.9|38143.9|38145.9|38138.9|38158.4|38151.4|38140.9|38133.9|29
1715622000000|2024-05-13 17:40:00|38148.4|38141.4|38158.4|38151.4|38158.4|38151.4|38140.9|38133.9|57
1715622300000|2024-05-13 17:45:00|38155.9|38148.9|38153.4|38146.4|38163.4|38156.4|38143.4|38136.4|55
1715622600000|2024-05-13 17:50:00|38150.9|38143.9|38155.9|38148.9|38158.4|38151.4|38143.4|38136.4|14
1715622900000|2024-05-13 17:55:00|38153.4|38146.4|38165.9|38158.9|38168.4|38161.4|38145.9|38138.9|33
1715623200000|2024-05-13 18:00:00|38163.4|38156.4|38165.9|38158.9|38168.4|38161.4|38148.4|38141.4|18
1715623500000|2024-05-13 18:05:00|38163.4|38156.4|38168.4|38161.4|38173.4|38166.4|38163.4|38156.4|12
1715623800000|2024-05-13 18:10:00|38170.9|38163.9|38168.4|38161.4|38178.4|38171.4|38165.9|38158.9|43
1715624100000|2024-05-13 18:15:00|38173.4|38166.4|38173.4|38166.4|38173.4|38166.4|38160.9|38153.9|46
1715624400000|2024-05-13 18:20:00|38170.9|38163.9|38178.4|38171.4|38178.4|38171.4|38163.4|38156.4|30
1715624700000|2024-05-13 18:25:00|38175.9|38168.9|38175.9|38168.9|38178.4|38171.4|38170.9|38163.9|23
1715625000000|2024-05-13 18:30:00|38173.4|38166.4|38193.4|38186.4|38195.9|38188.9|38168.4|38161.4|55
1715625300000|2024-05-13 18:35:00|38195.9|38188.9|38198.4|38191.4|38203.4|38196.4|38188.4|38181.4|63
1715625600000|2024-05-13 18:40:00|38195.9|38188.9|38185.9|38178.9|38198.4|38191.4|38183.4|38176.4|17
1715625900000|2024-05-13 18:45:00|38188.4|38181.4|38188.4|38181.4|38193.4|38186.4|38180.9|38173.9|53
1715626200000|2024-05-13 18:50:00|38190.9|38183.9|38193.4|38186.4|38203.4|38196.4|38183.4|38176.4|25
1715626500000|2024-05-13 18:55:00|38190.9|38183.9|38203.4|38196.4|38208.4|38201.4|38188.4|38181.4|41
1715626800000|2024-05-13 19:00:00|38205.9|38198.9|38208.4|38201.4|38208.4|38201.4|38203.4|38196.4|25
1715627100000|2024-05-13 19:05:00|38205.9|38198.9|38195.9|38188.9|38208.4|38201.4|38193.4|38186.4|36
1715627400000|2024-05-13 19:10:00|38193.4|38186.4|38205.9|38198.9|38208.4|38201.4|38188.4|38181.4|39
1715627700000|2024-05-13 19:15:00|38203.4|38196.4|38213.4|38206.4|38213.4|38206.4|38203.4|38196.4|25
1715628000000|2024-05-13 19:20:00|38215.9|38208.9|38193.4|38186.4|38218.4|38211.4|38188.4|38181.4|47
1715628300000|2024-05-13 19:25:00|38195.9|38188.9|38190.9|38183.9|38198.4|38191.4|38175.9|38168.9|19
1715628600000|2024-05-13 19:30:00|38193.4|38186.4|38185.9|38178.9|38193.4|38186.4|38183.4|38176.4|39
1715628900000|2024-05-13 19:35:00|38188.4|38181.4|38173.4|38166.4|38188.4|38181.4|38173.4|38166.4|50
1715629200000|2024-05-13 19:40:00|38178.4|38171.4|38183.4|38176.4|38190.9|38183.9|38173.4|38166.4|71
1715629500000|2024-05-13 19:45:00|38180.9|38173.9|38153.4|38146.4|38180.9|38173.9|38148.4|38141.4|84
1715629800000|2024-05-13 19:50:00|38158.4|38151.4|38178.4|38171.4|38183.4|38176.4|38150.9|38143.9|123
1715630100000|2024-05-13 19:55:00|38175.9|38168.9|38183.4|38176.4|38188.4|38181.4|38168.4|38161.4|172
1715630400000|2024-05-13 20:00:00|38185.9|38178.9|38178.4|38171.4|38193.4|38186.4|38178.4|38171.4|52
1715630700000|2024-05-13 20:05:00|38180.9|38173.9|38170.9|38163.9|38180.9|38173.9|38165.9|38158.9|19
1715631000000|2024-05-13 20:10:00|38168.4|38161.4|38160.9|38153.9|38170.9|38163.9|38160.9|38153.9|17
1715631300000|2024-05-13 20:15:00|38163.4|38156.4|38165.9|38158.9|38168.4|38161.4|38163.4|38156.4|8
1715631600000|2024-05-13 20:20:00|38163.4|38156.4|38165.9|38158.9|38165.9|38158.9|38163.4|38156.4|5
1715631900000|2024-05-13 20:25:00|38168.4|38161.4|38168.4|38161.4|38168.4|38161.4|38163.4|38156.4|11
1715632200000|2024-05-13 20:30:00|38165.9|38158.9|38163.4|38156.4|38170.9|38163.9|38163.4|38156.4|10
1715632500000|2024-05-13 20:35:00|38158.4|38151.4|38153.4|38146.4|38160.9|38153.9|38153.4|38146.4|13
1715632800000|2024-05-13 20:40:00|38155.9|38148.9|38160.9|38153.9|38160.9|38153.9|38155.9|38148.9|4
1715633100000|2024-05-13 20:45:00|38158.4|38151.4|38155.9|38148.9|38158.4|38151.4|38153.4|38146.4|18
1715633400000|2024-05-13 20:50:00|38158.4|38151.4|38155.9|38148.9|38158.4|38151.4|38153.4|38146.4|2
1715633700000|2024-05-13 20:55:00|38158.4|38151.4|38177.4|38162.4|38182.4|38168.9|38150.9|38143.9|50
1715634000000|2024-05-13 21:00:00|38174.9|38159.9|38179.9|38164.9|38187.4|38172.4|38174.9|38159.9|6
1715634300000|2024-05-13 21:05:00|38177.4|38162.4|38194.9|38179.9|38199.9|38184.9|38177.4|38162.4|7
1715634600000|2024-05-13 21:10:00|38192.4|38177.4|38207.6|38177.6|38214.9|38199.9|38189.9|38174.9|9012
1715634900000|2024-05-13 21:15:00|38209.3|38179.3|38209.3|38179.3|38209.6|38179.6|38208.7|38178.7|0
1715635200000|2024-05-13 21:20:00|38208.9|38178.9|38208.8|38178.8|38208.9|38178.9|38207.5|38177.5|0
1715635800000|2024-05-13 21:30:00|38208.9|38178.9|38209.5|38179.5|38209.5|38179.5|38208.9|38178.9|0
1715636100000|2024-05-13 21:35:00|38208.9|38178.9|38209.3|38179.3|38209.3|38179.3|38208.9|38178.9|0
1715636400000|2024-05-13 21:40:00|38209.5|38179.5|38209.2|38179.2|38209.5|38179.5|38209.1|38179.1|0
1715636700000|2024-05-13 21:45:00|38209.4|38179.4|38209.4|38179.4|38209.4|38179.4|38209.4|38179.4|0
1715637000000|2024-05-13 21:50:00|38209.2|38179.2|38209.1|38179.1|38209.2|38179.2|38208.9|38178.9|0
1715637300000|2024-05-13 21:55:00|38208.9|38178.9|38206.9|38176.9|38208.9|38178.9|38205.1|38175.1|0
1715637600000|2024-05-13 22:00:00|38203|38173|38192.4|38177.4|38210|38180|38184.9|38169.9|1
1715637900000|2024-05-13 22:05:00|38202.4|38187.4|38199.9|38184.9|38202.4|38187.4|38197.4|38182.4|2
1715638200000|2024-05-13 22:10:00|38202.4|38187.4|38202.4|38187.4|38202.4|38187.4|38199.9|38184.9|0
1715638500000|2024-05-13 22:15:00|38199.9|38184.9|38212.4|38197.4|38214.9|38199.9|38199.9|38184.9|7
1715638800000|2024-05-13 22:20:00|38194.9|38179.9|38204.9|38189.9|38207.4|38192.4|38194.9|38179.9|10
1715639100000|2024-05-13 22:25:00|38207.4|38192.4|38194.9|38179.9|38207.4|38192.4|38194.9|38179.9|1
1715639400000|2024-05-13 22:30:00|38197.4|38182.4|38192.4|38177.4|38197.4|38182.4|38189.9|38174.9|0
1715640300000|2024-05-13 22:45:00|38197.4|38182.4|38197.4|38182.4|38197.4|38182.4|38197.4|38182.4|3
1715640600000|2024-05-13 22:50:00|38194.9|38179.9|38197.4|38182.4|38197.4|38182.4|38194.9|38179.9|0
1715640900000|2024-05-13 22:55:00|38194.9|38179.9|38199.9|38184.9|38199.9|38184.9|38194.9|38179.9|1
1715641200000|2024-05-13 23:00:00|38204.9|38189.9|38209.9|38194.9|38209.9|38194.9|38199.9|38184.9|13
1715641800000|2024-05-13 23:10:00|38207.4|38192.4|38209.9|38194.9|38212.4|38197.4|38204.9|38189.9|4
1715642100000|2024-05-13 23:15:00|38204.9|38189.9|38209.9|38194.9|38212.4|38197.4|38204.9|38189.9|6
1715642400000|2024-05-13 23:20:00|38207.4|38192.4|38209.9|38194.9|38212.4|38197.4|38204.9|38189.9|6
1715642700000|2024-05-13 23:25:00|38214.9|38199.9|38224.9|38209.9|38224.9|38209.9|38212.4|38197.4|4
1715643000000|2024-05-13 23:30:00|38222.4|38207.4|38230.9|38223.9|38238.4|38231.4|38198.4|38189.9|7106
1715643300000|2024-05-13 23:35:00|38228.4|38221.4|38240.9|38233.9|38243.4|38236.4|38228.4|38221.4|64
1715643600000|2024-05-13 23:40:00|38238.4|38231.4|38270.9|38263.9|38275.9|38268.9|38235.9|38228.9|185
1715643900000|2024-05-13 23:45:00|38263.4|38256.4|38273.4|38266.4|38293.4|38286.4|38258.4|38251.4|229
1715644200000|2024-05-13 23:50:00|38275.9|38268.9|38253.4|38246.4|38290.9|38283.9|38248.4|38241.4|191
1715644500000|2024-05-13 23:55:00|38250.9|38243.9|38243.4|38236.4|38260.9|38253.9|38235.9|38228.9|155
1715644800000|2024-05-14 00:00:00|38253.4|38246.4|38345.9|38338.9|38390.9|38383.9|38253.4|38246.4|1015
1715645100000|2024-05-14 00:05:00|38343.4|38336.4|38378.4|38371.4|38388.4|38381.4|38320.9|38313.9|554
1715645400000|2024-05-14 00:10:00|38375.9|38368.9|38405.9|38398.9|38433.4|38426.4|38370.9|38363.9|586
1715645700000|2024-05-14 00:15:00|38403.4|38396.4|38420.9|38413.9|38425.9|38418.9|38353.4|38346.4|371
1715646000000|2024-05-14 00:20:00|38423.4|38416.4|38463.4|38456.4|38495.9|38488.9|38420.9|38413.9|623
1715646300000|2024-05-14 00:25:00|38465.9|38458.9|38463.4|38456.4|38470.9|38463.9|38435.9|38428.9|252
1715646600000|2024-05-14 00:30:00|38460.9|38453.9|38433.4|38426.4|38468.4|38461.4|38418.4|38411.4|345
1715646900000|2024-05-14 00:35:00|38430.9|38423.9|38448.4|38441.4|38458.4|38451.4|38413.4|38406.4|292
1715647200000|2024-05-14 00:40:00|38450.9|38443.9|38390.9|38383.9|38468.4|38461.4|38378.4|38371.4|285
1715647500000|2024-05-14 00:45:00|38393.4|38386.4|38358.4|38351.4|38408.4|38401.4|38353.4|38346.4|222
1715647800000|2024-05-14 00:50:00|38360.9|38353.9|38343.4|38336.4|38368.4|38361.4|38338.4|38331.4|180
1715648100000|2024-05-14 00:55:00|38345.9|38338.9|38355.9|38348.9|38360.9|38353.9|38310.9|38303.9|397
1715648400000|2024-05-14 01:00:00|38358.4|38351.4|38348.4|38341.4|38373.4|38366.4|38330.9|38323.9|147
1715648700000|2024-05-14 01:05:00|38350.9|38343.9|38313.4|38306.4|38373.4|38366.4|38313.4|38306.4|141
1715649000000|2024-05-14 01:10:00|38310.9|38303.9|38263.4|38256.4|38310.9|38303.9|38263.4|38256.4|488
1715649300000|2024-05-14 01:15:00|38265.9|38258.9|38243.4|38236.4|38268.4|38261.4|38223.4|38216.4|268
1715649600000|2024-05-14 01:20:00|38238.4|38231.4|38198.4|38191.4|38243.4|38236.4|38173.4|38166.4|271
1715649900000|2024-05-14 01:25:00|38193.4|38186.4|38188.4|38181.4|38218.4|38211.4|38183.4|38176.4|150
1715650200000|2024-05-14 01:30:00|38190.9|38183.9|38198.4|38191.4|38208.4|38201.4|38168.4|38161.4|202
1715650500000|2024-05-14 01:35:00|38193.4|38186.4|38193.4|38186.4|38238.4|38231.4|38188.4|38181.4|207
1715650800000|2024-05-14 01:40:00|38190.9|38183.9|38203.4|38196.4|38213.4|38206.4|38170.9|38163.9|186
1715651100000|2024-05-14 01:45:00|38205.9|38198.9|38198.4|38191.4|38218.4|38211.4|38188.4|38181.4|119
1715651400000|2024-05-14 01:50:00|38200.9|38193.9|38223.4|38216.4|38228.4|38221.4|38193.4|38186.4|74
1715651700000|2024-05-14 01:55:00|38225.9|38218.9|38240.9|38233.9|38253.4|38246.4|38223.4|38216.4|77
1715652000000|2024-05-14 02:00:00|38243.4|38236.4|38228.4|38221.4|38258.4|38251.4|38228.4|38221.4|91
1715652300000|2024-05-14 02:05:00|38225.9|38218.9|38208.4|38201.4|38233.4|38226.4|38198.4|38191.4|114
1715652600000|2024-05-14 02:10:00|38205.9|38198.9|38188.4|38181.4|38208.4|38201.4|38178.4|38171.4|117
1715652900000|2024-05-14 02:15:00|38185.9|38178.9|38178.4|38171.4|38193.4|38186.4|38148.4|38141.4|165
1715653200000|2024-05-14 02:20:00|38175.9|38168.9|38153.4|38146.4|38178.4|38171.4|38143.4|38136.4|76
1715653500000|2024-05-14 02:25:00|38155.9|38148.9|38198.4|38191.4|38203.4|38196.4|38153.4|38146.4|115
1715653800000|2024-05-14 02:30:00|38200.9|38193.9|38198.4|38191.4|38210.9|38203.9|38193.4|38186.4|39
1715654100000|2024-05-14 02:35:00|38195.9|38188.9|38193.4|38186.4|38198.4|38191.4|38183.4|38176.4|21
1715654400000|2024-05-14 02:40:00|38195.9|38188.9|38213.4|38206.4|38213.4|38206.4|38193.4|38186.4|35
1715654700000|2024-05-14 02:45:00|38210.9|38203.9|38173.4|38166.4|38215.9|38208.9|38173.4|38166.4|34
1715655000000|2024-05-14 02:50:00|38168.4|38161.4|38163.4|38156.4|38180.9|38173.9|38155.9|38148.9|50
1715655300000|2024-05-14 02:55:00|38160.9|38153.9|38160.9|38153.9|38168.4|38161.4|38153.4|38146.4|33
1715655600000|2024-05-14 03:00:00|38158.4|38151.4|38150.9|38143.9|38160.9|38153.9|38148.4|38141.4|40
1715655900000|2024-05-14 03:05:00|38148.4|38141.4|38133.4|38126.4|38148.4|38141.4|38130.9|38123.9|52
1715656200000|2024-05-14 03:10:00|38135.9|38128.9|38138.4|38131.4|38138.4|38131.4|38128.4|38121.4|48
1715656500000|2024-05-14 03:15:00|38135.9|38128.9|38128.4|38121.4|38138.4|38131.4|38123.4|38116.4|42
1715656800000|2024-05-14 03:20:00|38123.4|38116.4|38108.4|38101.4|38128.4|38121.4|38103.4|38096.4|141
1715657100000|2024-05-14 03:25:00|38105.9|38098.9|38113.4|38106.4|38115.9|38108.9|38098.4|38091.4|92
1715657400000|2024-05-14 03:30:00|38115.9|38108.9|38098.4|38091.4|38133.4|38126.4|38090.9|38083.9|297
1715657700000|2024-05-14 03:35:00|38100.9|38093.9|38128.4|38121.4|38133.4|38126.4|38083.4|38076.4|228
1715658000000|2024-05-14 03:40:00|38130.9|38123.9|38123.4|38116.4|38153.4|38146.4|38118.4|38111.4|125
1715658300000|2024-05-14 03:45:00|38120.9|38113.9|38148.4|38141.4|38148.4|38141.4|38118.4|38111.4|100
1715658600000|2024-05-14 03:50:00|38145.9|38138.9|38143.4|38136.4|38168.4|38161.4|38140.9|38133.9|94
1715658900000|2024-05-14 03:55:00|38145.9|38138.9|38173.4|38166.4|38173.4|38166.4|38138.4|38131.4|86
1715659200000|2024-05-14 04:00:00|38175.9|38168.9|38173.4|38166.4|38198.4|38191.4|38170.9|38163.9|101
1715659500000|2024-05-14 04:05:00|38175.9|38168.9|38203.4|38196.4|38203.4|38196.4|38173.4|38166.4|79
1715659800000|2024-05-14 04:10:00|38200.9|38193.9|38210.9|38203.9|38213.4|38206.4|38188.4|38181.4|116
1715660100000|2024-05-14 04:15:00|38208.4|38201.4|38238.4|38231.4|38243.4|38236.4|38208.4|38201.4|115
1715660400000|2024-05-14 04:20:00|38235.9|38228.9|38253.4|38246.4|38253.4|38246.4|38230.9|38223.9|110
1715660700000|2024-05-14 04:25:00|38255.9|38248.9|38283.4|38276.4|38285.9|38278.9|38253.4|38246.4|115
1715661000000|2024-05-14 04:30:00|38280.9|38273.9|38268.4|38261.4|38295.9|38288.9|38258.4|38251.4|120
1715661300000|2024-05-14 04:35:00|38270.9|38263.9|38235.9|38228.9|38270.9|38263.9|38228.4|38221.4|161
1715661600000|2024-05-14 04:40:00|38233.4|38226.4|38248.4|38241.4|38258.4|38251.4|38233.4|38226.4|86
1715661900000|2024-05-14 04:45:00|38245.9|38238.9|38228.4|38221.4|38258.4|38251.4|38225.9|38218.9|51
1715662200000|2024-05-14 04:50:00|38225.9|38218.9|38233.4|38226.4|38248.4|38241.4|38225.9|38218.9|69
1715662500000|2024-05-14 04:55:00|38230.9|38223.9|38250.9|38243.9|38255.9|38248.9|38223.4|38216.4|59
1715662800000|2024-05-14 05:00:00|38248.4|38241.4|38238.4|38231.4|38250.9|38243.9|38225.9|38218.9|70
1715663100000|2024-05-14 05:05:00|38235.9|38228.9|38220.9|38213.9|38253.4|38246.4|38218.4|38211.4|76
1715663400000|2024-05-14 05:10:00|38223.4|38216.4|38245.9|38238.9|38245.9|38238.9|38218.4|38211.4|69
1715663700000|2024-05-14 05:15:00|38243.4|38236.4|38260.9|38253.9|38268.4|38261.4|38238.4|38231.4|74
1715664000000|2024-05-14 05:20:00|38258.4|38251.4|38268.4|38261.4|38278.4|38271.4|38250.9|38243.9|91
1715664300000|2024-05-14 05:25:00|38265.9|38258.9|38238.4|38231.4|38265.9|38258.9|38233.4|38226.4|127
1715664600000|2024-05-14 05:30:00|38240.9|38233.9|38245.9|38238.9|38245.9|38238.9|38203.4|38196.4|185
1715664900000|2024-05-14 05:35:00|38248.4|38241.4|38275.9|38268.9|38278.4|38271.4|38243.4|38236.4|97
1715665200000|2024-05-14 05:40:00|38273.4|38266.4|38293.4|38286.4|38293.4|38286.4|38268.4|38261.4|186
1715665500000|2024-05-14 05:45:00|38290.9|38283.9|38298.4|38291.4|38310.9|38303.9|38283.4|38276.4|289
1715665800000|2024-05-14 05:50:00|38300.9|38293.9|38330.9|38323.9|38333.4|38326.4|38298.4|38291.4|200
1715666100000|2024-05-14 05:55:00|38328.4|38321.4|38303.4|38296.4|38328.4|38321.4|38275.9|38268.9|452
1715666400000|2024-05-14 06:00:00|38318.4|38311.4|38313.4|38306.4|38338.4|38331.4|38288.4|38281.4|1772
1715666700000|2024-05-14 06:05:00|38315.9|38308.9|38305.9|38298.9|38333.4|38326.4|38303.4|38296.4|232
1715667000000|2024-05-14 06:10:00|38303.4|38296.4|38315.9|38308.9|38318.4|38311.4|38298.4|38291.4|217
1715667300000|2024-05-14 06:15:00|38313.4|38306.4|38310.9|38303.9|38315.9|38308.9|38303.4|38296.4|98
1715667600000|2024-05-14 06:20:00|38308.4|38301.4|38298.4|38291.4|38310.9|38303.9|38295.9|38288.9|88
1715667900000|2024-05-14 06:25:00|38293.4|38286.4|38290.9|38283.9|38298.4|38291.4|38288.4|38281.4|32
1715668200000|2024-05-14 06:30:00|38288.4|38281.4|38285.9|38278.9|38288.4|38281.4|38273.4|38266.4|24
1715668500000|2024-05-14 06:35:00|38288.4|38281.4|38280.9|38273.9|38288.4|38281.4|38280.9|38273.9|15
1715668800000|2024-05-14 06:40:00|38253.4|38246.4|38263.4|38256.4|38283.4|38276.4|38248.4|38241.4|231
1715669100000|2024-05-14 06:45:00|38265.9|38258.9|38260.9|38253.9|38273.4|38266.4|38258.4|38251.4|39
1715669400000|2024-05-14 06:50:00|38263.4|38256.4|38273.4|38266.4|38273.4|38266.4|38263.4|38256.4|11
1715669700000|2024-05-14 06:55:00|38270.9|38263.9|38280.9|38273.9|38285.9|38278.9|38265.9|38258.9|22
1715670000000|2024-05-14 07:00:00|38278.4|38271.4|38260.9|38253.9|38278.4|38271.4|38260.9|38253.9|21
1715670300000|2024-05-14 07:05:00|38258.4|38251.4|38258.4|38251.4|38268.4|38261.4|38255.9|38248.9|119
1715670600000|2024-05-14 07:10:00|38260.9|38253.9|38260.9|38253.9|38265.9|38258.9|38258.4|38251.4|56
1715670900000|2024-05-14 07:15:00|38258.4|38251.4|38265.9|38258.9|38268.4|38261.4|38258.4|38251.4|38
1715671200000|2024-05-14 07:20:00|38268.4|38261.4|38265.9|38258.9|38275.9|38268.9|38260.9|38253.9|127
1715671500000|2024-05-14 07:25:00|38268.4|38261.4|38268.4|38261.4|38278.4|38271.4|38268.4|38261.4|49
1715671800000|2024-05-14 07:30:00|38270.9|38263.9|38275.9|38268.9|38278.4|38271.4|38260.9|38253.9|67
1715672100000|2024-05-14 07:35:00|38273.4|38266.4|38278.4|38271.4|38278.4|38271.4|38270.9|38263.9|8
1715672400000|2024-05-14 07:40:00|38275.9|38268.9|38285.9|38278.9|38295.9|38288.9|38275.9|38268.9|81
1715672700000|2024-05-14 07:45:00|38288.4|38281.4|38303.4|38296.4|38310.9|38303.9|38285.9|38278.9|66
1715673000000|2024-05-14 07:50:00|38305.9|38298.9|38300.9|38293.9|38308.4|38301.4|38298.4|38291.4|11
1715673300000|2024-05-14 07:55:00|38303.4|38296.4|38298.4|38291.4|38305.9|38298.9|38290.9|38283.9|7
1715673600000|2024-05-14 08:00:00|38293.4|38286.4|38303.4|38296.4|38303.4|38296.4|38290.9|38283.9|11
1715673900000|2024-05-14 08:05:00|38298.4|38291.4|38283.4|38276.4|38298.4|38291.4|38280.9|38273.9|84
1715674200000|2024-05-14 08:10:00|38280.9|38273.9|38283.4|38276.4|38288.4|38281.4|38278.4|38271.4|19
1715674500000|2024-05-14 08:15:00|38280.9|38273.9|38288.4|38281.4|38293.4|38286.4|38278.4|38271.4|57
1715674800000|2024-05-14 08:20:00|38285.9|38278.9|38303.4|38296.4|38308.4|38301.4|38285.9|38278.9|29
1715675100000|2024-05-14 08:25:00|38298.4|38291.4|38288.4|38281.4|38300.9|38293.9|38285.9|38278.9|18
1715675400000|2024-05-14 08:30:00|38283.4|38276.4|38295.9|38288.9|38295.9|38288.9|38275.9|38268.9|16
1715675700000|2024-05-14 08:35:00|38293.4|38286.4|38293.4|38286.4|38303.4|38296.4|38288.4|38281.4|17
1715676000000|2024-05-14 08:40:00|38290.9|38283.9|38293.4|38286.4|38303.4|38296.4|38288.4|38281.4|5
1715676300000|2024-05-14 08:45:00|38295.9|38288.9|38293.4|38286.4|38298.4|38291.4|38293.4|38286.4|4
1715676600000|2024-05-14 08:50:00|38290.9|38283.9|38298.4|38291.4|38300.9|38293.9|38285.9|38278.9|23
1715676900000|2024-05-14 08:55:00|38295.9|38288.9|38293.4|38286.4|38298.4|38291.4|38288.4|38281.4|2
1715677200000|2024-05-14 09:00:00|38290.9|38283.9|38280.9|38273.9|38293.4|38286.4|38278.4|38271.4|4
1715677500000|2024-05-14 09:05:00|38283.4|38276.4|38283.4|38276.4|38293.4|38286.4|38273.4|38266.4|16
1715677800000|2024-05-14 09:10:00|38280.9|38273.9|38278.4|38271.4|38285.9|38278.9|38275.9|38268.9|3
1715678100000|2024-05-14 09:15:00|38280.9|38273.9|38273.4|38266.4|38280.9|38273.9|38273.4|38266.4|3
1715678400000|2024-05-14 09:20:00|38275.9|38268.9|38265.9|38258.9|38278.4|38271.4|38263.4|38256.4|24
1715678700000|2024-05-14 09:25:00|38268.4|38261.4|38245.9|38238.9|38268.4|38261.4|38243.4|38236.4|27
1715679000000|2024-05-14 09:30:00|38248.4|38241.4|38240.9|38233.9|38250.9|38243.9|38240.9|38233.9|4
1715679300000|2024-05-14 09:35:00|38243.4|38236.4|38253.4|38246.4|38253.4|38246.4|38235.9|38228.9|30
1715679600000|2024-05-14 09:40:00|38258.4|38251.4|38258.4|38251.4|38263.4|38256.4|38253.4|38246.4|16
1715679900000|2024-05-14 09:45:00|38255.9|38248.9|38268.4|38261.4|38270.9|38263.9|38253.4|38246.4|16
1715680200000|2024-05-14 09:50:00|38265.9|38258.9|38278.4|38271.4|38278.4|38271.4|38265.9|38258.9|31
1715680500000|2024-05-14 09:55:00|38280.9|38273.9|38278.4|38271.4|38288.4|38281.4|38268.4|38261.4|15
1715680800000|2024-05-14 10:00:00|38280.9|38273.9|38275.9|38268.9|38283.4|38276.4|38270.9|38263.9|16
1715681100000|2024-05-14 10:05:00|38278.4|38271.4|38273.4|38266.4|38278.4|38271.4|38268.4|38261.4|17
1715681400000|2024-05-14 10:10:00|38270.9|38263.9|38265.9|38258.9|38273.4|38266.4|38263.4|38256.4|15
1715681700000|2024-05-14 10:15:00|38268.4|38261.4|38258.4|38251.4|38268.4|38261.4|38258.4|38251.4|123
1715682000000|2024-05-14 10:20:00|38260.9|38253.9|38258.4|38251.4|38260.9|38253.9|38253.4|38246.4|21
1715682300000|2024-05-14 10:25:00|38260.9|38253.9|38248.4|38241.4|38265.9|38258.9|38248.4|38241.4|27
1715682600000|2024-05-14 10:30:00|38245.9|38238.9|38243.4|38236.4|38253.4|38246.4|38240.9|38233.9|28
1715682900000|2024-05-14 10:35:00|38245.9|38238.9|38260.9|38253.9|38263.4|38256.4|38243.4|38236.4|22
1715683200000|2024-05-14 10:40:00|38258.4|38251.4|38278.4|38271.4|38278.4|38271.4|38258.4|38251.4|6
1715683500000|2024-05-14 10:45:00|38275.9|38268.9|38268.4|38261.4|38283.4|38276.4|38268.4|38261.4|22
1715683800000|2024-05-14 10:50:00|38270.9|38263.9|38273.4|38266.4|38278.4|38271.4|38268.4|38261.4|5
1715684100000|2024-05-14 10:55:00|38275.9|38268.9|38278.4|38271.4|38278.4|38271.4|38273.4|38266.4|8
1715684400000|2024-05-14 11:00:00|38275.9|38268.9|38273.4|38266.4|38285.9|38278.9|38270.9|38263.9|11
1715684700000|2024-05-14 11:05:00|38270.9|38263.9|38268.4|38261.4|38273.4|38266.4|38263.4|38256.4|4
1715685000000|2024-05-14 11:10:00|38270.9|38263.9|38283.4|38276.4|38285.9|38278.9|38268.4|38261.4|10
1715685300000|2024-05-14 11:15:00|38280.9|38273.9|38273.4|38266.4|38283.4|38276.4|38273.4|38266.4|3
1715685600000|2024-05-14 11:20:00|38278.4|38271.4|38275.9|38268.9|38278.4|38271.4|38270.9|38263.9|12
1715685900000|2024-05-14 11:25:00|38278.4|38271.4|38278.4|38271.4|38280.9|38273.9|38273.4|38266.4|2
1715686200000|2024-05-14 11:30:00|38275.9|38268.9|38293.4|38286.4|38293.4|38286.4|38260.9|38253.9|167
1715686500000|2024-05-14 11:35:00|38290.9|38283.9|38283.4|38276.4|38298.4|38291.4|38283.4|38276.4|14
1715686800000|2024-05-14 11:40:00|38285.9|38278.9|38288.4|38281.4|38290.9|38283.9|38283.4|38276.4|30
1715687100000|2024-05-14 11:45:00|38290.9|38283.9|38288.4|38281.4|38298.4|38291.4|38285.9|38278.9|11
1715687400000|2024-05-14 11:50:00|38290.9|38283.9|38288.4|38281.4|38295.9|38288.9|38283.4|38276.4|9
1715687700000|2024-05-14 11:55:00|38285.9|38278.9|38290.9|38283.9|38295.9|38288.9|38283.4|38276.4|16
1715688000000|2024-05-14 12:00:00|38288.4|38281.4|38298.4|38291.4|38298.4|38291.4|38278.4|38271.4|8
1715688300000|2024-05-14 12:05:00|38300.9|38293.9|38303.4|38296.4|38310.9|38303.9|38298.4|38291.4|25
1715688600000|2024-05-14 12:10:00|38305.9|38298.9|38308.4|38301.4|38315.9|38308.9|38300.9|38293.9|12
1715688900000|2024-05-14 12:15:00|38305.9|38298.9|38303.4|38296.4|38308.4|38301.4|38298.4|38291.4|18
1715689200000|2024-05-14 12:20:00|38305.9|38298.9|38313.4|38306.4|38318.4|38311.4|38305.9|38298.9|10
1715689500000|2024-05-14 12:25:00|38315.9|38308.9|38325.9|38318.9|38328.4|38321.4|38313.4|38306.4|30
1715689800000|2024-05-14 12:30:00|38328.4|38321.4|38263.4|38256.4|38328.4|38321.4|38180.9|38173.9|423
1715690100000|2024-05-14 12:35:00|38260.9|38253.9|38330.9|38323.9|38348.4|38341.4|38250.9|38243.9|97
1715690400000|2024-05-14 12:40:00|38333.4|38326.4|38363.4|38356.4|38390.9|38383.9|38333.4|38326.4|152
1715690700000|2024-05-14 12:45:00|38360.9|38353.9|38360.9|38353.9|38373.4|38366.4|38335.9|38328.9|72
1715691000000|2024-05-14 12:50:00|38363.4|38356.4|38385.9|38378.9|38398.4|38391.4|38360.9|38353.9|68
1715691300000|2024-05-14 12:55:00|38388.4|38381.4|38393.4|38386.4|38413.4|38406.4|38373.4|38366.4|79
1715691600000|2024-05-14 13:00:00|38395.9|38388.9|38393.4|38386.4|38408.4|38401.4|38388.4|38381.4|28
1715691900000|2024-05-14 13:05:00|38395.9|38388.9|38403.4|38396.4|38418.4|38411.4|38390.9|38383.9|33
1715692200000|2024-05-14 13:10:00|38408.4|38401.4|38430.9|38423.9|38438.4|38431.4|38398.4|38391.4|101
1715692500000|2024-05-14 13:15:00|38433.4|38426.4|38393.4|38386.4|38433.4|38426.4|38393.4|38386.4|105
1715692800000|2024-05-14 13:20:00|38395.9|38388.9|38408.4|38401.4|38408.4|38401.4|38390.9|38383.9|32
1715693100000|2024-05-14 13:25:00|38405.9|38398.9|38415.9|38408.9|38420.9|38413.9|38403.4|38396.4|33
1715693400000|2024-05-14 13:30:00|38418.4|38411.4|38423.4|38416.4|38460.9|38453.9|38408.4|38401.4|322
1715693700000|2024-05-14 13:35:00|38420.9|38413.9|38445.9|38438.9|38455.9|38448.9|38408.4|38401.4|85
1715694000000|2024-05-14 13:40:00|38448.4|38441.4|38448.4|38441.4|38458.4|38451.4|38425.9|38418.9|161
1715694300000|2024-05-14 13:45:00|38450.9|38443.9|38433.4|38426.4|38468.4|38461.4|38428.4|38421.4|141
1715694600000|2024-05-14 13:50:00|38438.4|38431.4|38425.9|38418.9|38438.4|38431.4|38413.4|38406.4|106
1715694900000|2024-05-14 13:55:00|38423.4|38416.4|38418.4|38411.4|38428.4|38421.4|38405.9|38398.9|117
1715695200000|2024-05-14 14:00:00|38413.4|38406.4|38400.9|38393.9|38428.4|38421.4|38393.4|38386.4|130
1715695500000|2024-05-14 14:05:00|38398.4|38391.4|38400.9|38393.9|38410.9|38403.9|38378.4|38371.4|153
1715695800000|2024-05-14 14:10:00|38403.4|38396.4|38375.9|38368.9|38405.9|38398.9|38373.4|38366.4|93
1715696100000|2024-05-14 14:15:00|38378.4|38371.4|38355.9|38348.9|38383.4|38376.4|38340.9|38333.9|167
1715696400000|2024-05-14 14:20:00|38358.4|38351.4|38443.4|38436.4|38445.9|38438.9|38358.4|38351.4|144
1715696700000|2024-05-14 14:25:00|38445.9|38438.9|38458.4|38451.4|38468.4|38461.4|38443.4|38436.4|193
1715697000000|2024-05-14 14:30:00|38460.9|38453.9|38453.4|38446.4|38463.4|38456.4|38448.4|38441.4|72
1715697300000|2024-05-14 14:35:00|38450.9|38443.9|38380.9|38373.9|38453.4|38446.4|38355.9|38348.9|205
1715697600000|2024-05-14 14:40:00|38383.4|38376.4|38388.4|38381.4|38388.4|38381.4|38350.9|38343.9|226
1715697900000|2024-05-14 14:45:00|38385.9|38378.9|38370.9|38363.9|38390.9|38383.9|38368.4|38361.4|55
1715698200000|2024-05-14 14:50:00|38368.4|38361.4|38343.4|38336.4|38378.4|38371.4|38340.9|38333.9|84
1715698500000|2024-05-14 14:55:00|38338.4|38331.4|38383.4|38376.4|38383.4|38376.4|38330.9|38323.9|196
1715698800000|2024-05-14 15:00:00|38380.9|38373.9|38388.4|38381.4|38395.9|38388.9|38373.4|38366.4|39
1715699100000|2024-05-14 15:05:00|38385.9|38378.9|38395.9|38388.9|38405.9|38398.9|38385.9|38378.9|214
1715699400000|2024-05-14 15:10:00|38398.4|38391.4|38390.9|38383.9|38405.9|38398.9|38390.9|38383.9|60
1715699700000|2024-05-14 15:15:00|38393.4|38386.4|38393.4|38386.4|38418.4|38411.4|38385.9|38378.9|91
1715700000000|2024-05-14 15:20:00|38395.9|38388.9|38373.4|38366.4|38398.4|38391.4|38370.9|38363.9|48
1715700300000|2024-05-14 15:25:00|38370.9|38363.9|38378.4|38371.4|38388.4|38381.4|38368.4|38361.4|78
1715700600000|2024-05-14 15:30:00|38380.9|38373.9|38368.4|38361.4|38383.4|38376.4|38353.4|38346.4|74
1715700900000|2024-05-14 15:35:00|38365.9|38358.9|38365.9|38358.9|38373.4|38366.4|38355.9|38348.9|47
1715701200000|2024-05-14 15:40:00|38368.4|38361.4|38373.4|38366.4|38375.9|38368.9|38358.4|38351.4|36
1715701500000|2024-05-14 15:45:00|38375.9|38368.9|38395.9|38388.9|38398.4|38391.4|38353.4|38346.4|39
1715701800000|2024-05-14 15:50:00|38393.4|38386.4|38418.4|38411.4|38423.4|38416.4|38393.4|38386.4|20
1715702100000|2024-05-14 15:55:00|38420.9|38413.9|38425.9|38418.9|38428.4|38421.4|38410.9|38403.9|54
1715702400000|2024-05-14 16:00:00|38423.4|38416.4|38433.4|38426.4|38433.4|38426.4|38415.9|38408.9|73
1715702700000|2024-05-14 16:05:00|38430.9|38423.9|38460.9|38453.9|38463.4|38456.4|38428.4|38421.4|152
1715703000000|2024-05-14 16:10:00|38463.4|38456.4|38458.4|38451.4|38468.4|38461.4|38453.4|38446.4|70
1715703300000|2024-05-14 16:15:00|38460.9|38453.9|38445.9|38438.9|38463.4|38456.4|38445.9|38438.9|48
1715703600000|2024-05-14 16:20:00|38448.4|38441.4|38428.4|38421.4|38453.4|38446.4|38428.4|38421.4|79
1715703900000|2024-05-14 16:25:00|38425.9|38418.9|38438.4|38431.4|38438.4|38431.4|38423.4|38416.4|43
1715704200000|2024-05-14 16:30:00|38435.9|38428.9|38440.9|38433.9|38453.4|38446.4|38428.4|38421.4|35
1715704500000|2024-05-14 16:35:00|38443.4|38436.4|38433.4|38426.4|38448.4|38441.4|38428.4|38421.4|29
1715704800000|2024-05-14 16:40:00|38435.9|38428.9|38418.4|38411.4|38443.4|38436.4|38415.9|38408.9|63
1715705100000|2024-05-14 16:45:00|38413.4|38406.4|38420.9|38413.9|38428.4|38421.4|38408.4|38401.4|27
1715705400000|2024-05-14 16:50:00|38423.4|38416.4|38423.4|38416.4|38438.4|38431.4|38418.4|38411.4|8
1715705700000|2024-05-14 16:55:00|38425.9|38418.9|38438.4|38431.4|38438.4|38431.4|38418.4|38411.4|14
1715706000000|2024-05-14 17:00:00|38443.4|38436.4|38438.4|38431.4|38443.4|38436.4|38423.4|38416.4|52
1715706300000|2024-05-14 17:05:00|38435.9|38428.9|38418.4|38411.4|38438.4|38431.4|38418.4|38411.4|14
1715706600000|2024-05-14 17:10:00|38420.9|38413.9|38433.4|38426.4|38435.9|38428.9|38415.9|38408.9|46
1715706900000|2024-05-14 17:15:00|38430.9|38423.9|38445.9|38438.9|38445.9|38438.9|38423.4|38416.4|21
1715707200000|2024-05-14 17:20:00|38443.4|38436.4|38453.4|38446.4|38453.4|38446.4|38443.4|38436.4|23
1715707500000|2024-05-14 17:25:00|38450.9|38443.9|38455.9|38448.9|38458.4|38451.4|38448.4|38441.4|21
1715707800000|2024-05-14 17:30:00|38458.4|38451.4|38458.4|38451.4|38465.9|38458.9|38455.9|38448.9|13
1715708100000|2024-05-14 17:35:00|38460.9|38453.9|38458.4|38451.4|38468.4|38461.4|38458.4|38451.4|18
1715708400000|2024-05-14 17:40:00|38460.9|38453.9|38478.4|38471.4|38483.4|38476.4|38458.4|38451.4|31
1715708700000|2024-05-14 17:45:00|38480.9|38473.9|38473.4|38466.4|38480.9|38473.9|38468.4|38461.4|37
1715709000000|2024-05-14 17:50:00|38470.9|38463.9|38473.4|38466.4|38478.4|38471.4|38463.4|38456.4|52
1715709300000|2024-05-14 17:55:00|38475.9|38468.9|38473.4|38466.4|38478.4|38471.4|38470.9|38463.9|12
1715709600000|2024-05-14 18:00:00|38475.9|38468.9|38488.4|38481.4|38493.4|38486.4|38470.9|38463.9|50
1715709900000|2024-05-14 18:05:00|38490.9|38483.9|38503.4|38496.4|38513.4|38506.4|38483.4|38476.4|100
1715710200000|2024-05-14 18:10:00|38508.4|38501.4|38538.4|38531.4|38538.4|38531.4|38498.4|38491.4|68
1715710500000|2024-05-14 18:15:00|38543.4|38536.4|38538.4|38531.4|38550.9|38543.9|38533.4|38526.4|49
1715710800000|2024-05-14 18:20:00|38543.4|38536.4|38543.4|38536.4|38553.4|38546.4|38538.4|38531.4|39
1715711100000|2024-05-14 18:25:00|38540.9|38533.9|38533.4|38526.4|38543.4|38536.4|38533.4|38526.4|40
1715711400000|2024-05-14 18:30:00|38528.4|38521.4|38548.4|38541.4|38555.9|38548.9|38525.9|38518.9|69
1715711700000|2024-05-14 18:35:00|38550.9|38543.9|38555.9|38548.9|38558.4|38551.4|38538.4|38531.4|34
1715712000000|2024-05-14 18:40:00|38558.4|38551.4|38563.4|38556.4|38578.4|38571.4|38555.9|38548.9|98
1715712300000|2024-05-14 18:45:00|38568.4|38561.4|38563.4|38556.4|38570.9|38563.9|38550.9|38543.9|65
1715712600000|2024-05-14 18:50:00|38558.4|38551.4|38563.4|38556.4|38563.4|38556.4|38553.4|38546.4|12
1715712900000|2024-05-14 18:55:00|38565.9|38558.9|38578.4|38571.4|38583.4|38576.4|38563.4|38556.4|86
1715713200000|2024-05-14 19:00:00|38575.9|38568.9|38565.9|38558.9|38580.9|38573.9|38558.4|38551.4|52
1715713500000|2024-05-14 19:05:00|38568.4|38561.4|38565.9|38558.9|38568.4|38561.4|38553.4|38546.4|25
1715713800000|2024-05-14 19:10:00|38568.4|38561.4|38573.4|38566.4|38578.4|38571.4|38558.4|38551.4|26
1715714100000|2024-05-14 19:15:00|38570.9|38563.9|38580.9|38573.9|38583.4|38576.4|38568.4|38561.4|39
1715714400000|2024-05-14 19:20:00|38578.4|38571.4|38580.9|38573.9|38593.4|38586.4|38573.4|38566.4|32
1715714700000|2024-05-14 19:25:00|38578.4|38571.4|38578.4|38571.4|38580.9|38573.9|38568.4|38561.4|21
1715715000000|2024-05-14 19:30:00|38575.9|38568.9|38583.4|38576.4|38588.4|38581.4|38575.9|38568.9|19
1715715300000|2024-05-14 19:35:00|38580.9|38573.9|38588.4|38581.4|38598.4|38591.4|38580.9|38573.9|43
1715715600000|2024-05-14 19:40:00|38590.9|38583.9|38603.4|38596.4|38603.4|38596.4|38588.4|38581.4|115
1715715900000|2024-05-14 19:45:00|38600.9|38593.9|38593.4|38586.4|38603.4|38596.4|38588.4|38581.4|79
1715716200000|2024-05-14 19:50:00|38595.9|38588.9|38608.4|38601.4|38608.4|38601.4|38588.4|38581.4|100
1715716500000|2024-05-14 19:55:00|38605.9|38598.9|38585.9|38578.9|38608.4|38601.4|38583.4|38576.4|63
1715716800000|2024-05-14 20:00:00|38583.4|38576.4|38580.9|38573.9|38593.4|38586.4|38578.4|38571.4|109
1715717100000|2024-05-14 20:05:00|38583.4|38576.4|38573.4|38566.4|38583.4|38576.4|38568.4|38561.4|25
1715717400000|2024-05-14 20:10:00|38570.9|38563.9|38580.9|38573.9|38580.9|38573.9|38570.9|38563.9|8
1715717700000|2024-05-14 20:15:00|38578.4|38571.4|38580.9|38573.9|38583.4|38576.4|38578.4|38571.4|2
1715718000000|2024-05-14 20:20:00|38578.4|38571.4|38573.4|38566.4|38578.4|38571.4|38573.4|38566.4|6
1715718300000|2024-05-14 20:25:00|38570.9|38563.9|38570.9|38563.9|38570.9|38563.9|38570.9|38563.9|1
1715718600000|2024-05-14 20:30:00|38573.4|38566.4|38573.4|38566.4|38573.4|38566.4|38570.9|38563.9|12
1715718900000|2024-05-14 20:35:00|38570.9|38563.9|38570.9|38563.9|38575.9|38568.9|38568.4|38561.4|40
1715719200000|2024-05-14 20:40:00|38573.4|38566.4|38570.9|38563.9|38573.4|38566.4|38570.9|38563.9|0
1715719500000|2024-05-14 20:45:00|38568.4|38561.4|38573.4|38566.4|38578.4|38571.4|38568.4|38561.4|6
1715719800000|2024-05-14 20:50:00|38575.9|38568.9|38563.4|38556.4|38575.9|38568.9|38563.4|38556.4|12
1715720100000|2024-05-14 20:55:00|38565.9|38558.9|38612.4|38597.4|38617.4|38602.4|38563.4|38556.4|44
1715720400000|2024-05-14 21:00:00|38609.9|38594.9|38597.4|38582.4|38614.9|38599.9|38594.9|38579.9|2
1715720700000|2024-05-14 21:05:00|38599.9|38584.9|38602.4|38587.4|38604.9|38589.9|38599.9|38584.9|1
1715721000000|2024-05-14 21:10:00|38604.9|38589.9|38615.9|38585.9|38615.9|38594.9|38604.9|38585.7|6497
1715721300000|2024-05-14 21:15:00|38615.1|38585.1|38611.1|38581.1|38615.1|38585.1|38610|38580|0
1715721600000|2024-05-14 21:20:00|38612.6|38582.6|38610.8|38580.8|38612.6|38582.6|38610.5|38580.5|0
1715721900000|2024-05-14 21:25:00|38610.7|38580.7|38609.7|38579.7|38610.7|38580.7|38609.5|38579.5|0
1715722200000|2024-05-14 21:30:00|38609.2|38579.2|38609.9|38579.9|38609.9|38579.9|38608.8|38578.8|0
1715722500000|2024-05-14 21:35:00|38610.1|38580.1|38610.4|38580.4|38610.4|38580.4|38610.1|38580.1|0
1715722800000|2024-05-14 21:40:00|38610.7|38580.7|38612.6|38582.6|38612.7|38582.7|38610.7|38580.7|0
1715723100000|2024-05-14 21:45:00|38612.8|38582.8|38611.7|38581.7|38614.1|38584.1|38611.7|38581.7|0
1715723400000|2024-05-14 21:50:00|38611.1|38581.1|38611.8|38581.8|38612.3|38582.3|38611.1|38581.1|0
1715723700000|2024-05-14 21:55:00|38611.4|38581.4|38611.3|38581.3|38613.8|38583.8|38610.8|38580.8|0
1715724000000|2024-05-14 22:00:00|38612.9|38582.9|38594.9|38579.9|38612.9|38587.4|38587.4|38572.4|6
1715724300000|2024-05-14 22:05:00|38597.4|38582.4|38594.9|38579.9|38607.4|38592.4|38589.9|38574.9|13
1715724600000|2024-05-14 22:10:00|38602.4|38587.4|38627.4|38612.4|38627.4|38612.4|38597.4|38582.4|31
1715724900000|2024-05-14 22:15:00|38634.9|38619.9|38627.4|38612.4|38634.9|38619.9|38624.9|38609.9|7
1715725200000|2024-05-14 22:20:00|38632.4|38617.4|38632.4|38617.4|38632.4|38617.4|38627.4|38612.4|3
1715725500000|2024-05-14 22:25:00|38634.9|38619.9|38637.4|38622.4|38637.4|38622.4|38632.4|38617.4|0
1715725800000|2024-05-14 22:30:00|38639.9|38624.9|38637.4|38622.4|38639.9|38624.9|38637.4|38622.4|0
1715726100000|2024-05-14 22:35:00|38639.9|38624.9|38647.4|38632.4|38647.4|38632.4|38639.9|38624.9|1
1715726400000|2024-05-14 22:40:00|38652.4|38637.4|38652.4|38637.4|38652.4|38637.4|38652.4|38637.4|4
1715727000000|2024-05-14 22:50:00|||||||||3
1715727300000|2024-05-14 22:55:00|38662.4|38647.4|38657.4|38642.4|38662.4|38647.4|38657.4|38642.4|3
1715727600000|2024-05-14 23:00:00|38664.9|38649.9|38657.4|38642.4|38667.4|38652.4|38657.4|38642.4|10
1715727900000|2024-05-14 23:05:00|38654.9|38639.9|38649.9|38634.9|38654.9|38639.9|38644.9|38629.9|8
1715728200000|2024-05-14 23:10:00|38652.4|38637.4|38649.9|38634.9|38652.4|38637.4|38649.9|38634.9|3
1715728500000|2024-05-14 23:15:00|38652.4|38637.4|38662.4|38647.4|38662.4|38647.4|38652.4|38637.4|7
1715728800000|2024-05-14 23:20:00|38664.9|38649.9|38662.4|38647.4|38669.9|38654.9|38662.4|38647.4|5
1715729100000|2024-05-14 23:25:00|38659.9|38644.9|38667.4|38652.4|38672.4|38657.4|38652.4|38637.4|32
1715729400000|2024-05-14 23:30:00|38669.9|38654.9|38670.9|38663.9|38682.4|38668.9|38648.4|38641.4|8767
1715729700000|2024-05-14 23:35:00|38673.4|38666.4|38668.4|38661.4|38678.4|38671.4|38663.4|38656.4|48
1715730000000|2024-05-14 23:40:00|38670.9|38663.9|38653.4|38646.4|38683.4|38676.4|38648.4|38641.4|168
1715730300000|2024-05-14 23:45:00|38655.9|38648.9|38613.4|38606.4|38655.9|38648.9|38610.9|38603.9|313
1715730600000|2024-05-14 23:50:00|38615.9|38608.9|38628.4|38621.4|38638.4|38631.4|38603.4|38596.4|165
1715730900000|2024-05-14 23:55:00|38633.4|38626.4|38633.4|38626.4|38648.4|38641.4|38633.4|38626.4|151
1715731200000|2024-05-15 00:00:00|38628.4|38621.4|38703.4|38696.4|38713.4|38706.4|38603.4|38596.4|931
1715731500000|2024-05-15 00:05:00|38713.4|38706.4|38703.4|38696.4|38743.4|38736.4|38665.9|38658.9|754
1715731800000|2024-05-15 00:10:00|38705.9|38698.9|38775.9|38768.9|38778.4|38771.4|38705.9|38698.9|501
1715732100000|2024-05-15 00:15:00|38778.4|38771.4|38788.4|38781.4|38835.9|38828.9|38770.9|38763.9|1046
1715732400000|2024-05-15 00:20:00|38790.9|38783.9|38743.4|38736.4|38828.4|38821.4|38743.4|38736.4|548
1715732700000|2024-05-15 00:25:00|38745.9|38738.9|38738.4|38731.4|38778.4|38771.4|38733.4|38726.4|257
1715733000000|2024-05-15 00:30:00|38743.4|38736.4|38718.4|38711.4|38775.9|38768.9|38698.4|38691.4|471
1715733300000|2024-05-15 00:35:00|38720.9|38713.9|38665.9|38658.9|38725.9|38718.9|38663.4|38656.4|312
1715733600000|2024-05-15 00:40:00|38668.4|38661.4|38643.4|38636.4|38673.4|38666.4|38633.4|38626.4|306
1715733900000|2024-05-15 00:45:00|38640.9|38633.9|38643.4|38636.4|38678.4|38671.4|38633.4|38626.4|516
1715734200000|2024-05-15 00:50:00|38640.9|38633.9|38588.4|38581.4|38640.9|38633.9|38575.9|38568.9|515
1715734500000|2024-05-15 00:55:00|38585.9|38578.9|38538.4|38531.4|38598.4|38591.4|38530.9|38523.9|471
1715734800000|2024-05-15 01:00:00|38535.9|38528.9|38538.4|38531.4|38553.4|38546.4|38523.4|38516.4|313
1715735100000|2024-05-15 01:05:00|38540.9|38533.9|38498.4|38491.4|38543.4|38536.4|38488.4|38481.4|308
1715735400000|2024-05-15 01:10:00|38500.9|38493.9|38498.4|38491.4|38553.4|38546.4|38490.9|38483.9|376
1715735700000|2024-05-15 01:15:00|38495.9|38488.9|38513.4|38506.4|38518.4|38511.4|38468.4|38461.4|479
1715736000000|2024-05-15 01:20:00|38510.9|38503.9|38523.4|38516.4|38538.4|38531.4|38495.9|38488.9|200
1715736300000|2024-05-15 01:25:00|38525.9|38518.9|38553.4|38546.4|38568.4|38561.4|38518.4|38511.4|246
1715736600000|2024-05-15 01:30:00|38558.4|38551.4|38578.4|38571.4|38600.9|38593.9|38543.4|38536.4|408
1715736900000|2024-05-15 01:35:00|38583.4|38576.4|38568.4|38561.4|38598.4|38591.4|38540.9|38533.9|191
1715737200000|2024-05-15 01:40:00|38570.9|38563.9|38538.4|38531.4|38593.4|38586.4|38533.4|38526.4|165
1715737500000|2024-05-15 01:45:00|38535.9|38528.9|38553.4|38546.4|38568.4|38561.4|38513.4|38506.4|150
1715737800000|2024-05-15 01:50:00|38555.9|38548.9|38533.4|38526.4|38563.4|38556.4|38518.4|38511.4|113
1715738100000|2024-05-15 01:55:00|38535.9|38528.9|38523.4|38516.4|38548.4|38541.4|38518.4|38511.4|90
1715738400000|2024-05-15 02:00:00|38525.9|38518.9|38528.4|38521.4|38533.4|38526.4|38488.4|38481.4|256
1715738700000|2024-05-15 02:05:00|38525.9|38518.9|38538.4|38531.4|38570.9|38563.9|38518.4|38511.4|198
1715739000000|2024-05-15 02:10:00|38535.9|38528.9|38475.9|38468.9|38538.4|38531.4|38473.4|38466.4|232
1715739300000|2024-05-15 02:15:00|38478.4|38471.4|38473.4|38466.4|38485.9|38478.9|38458.4|38451.4|188
1715739600000|2024-05-15 02:20:00|38470.9|38463.9|38488.4|38481.4|38498.4|38491.4|38458.4|38451.4|181
1715739900000|2024-05-15 02:25:00|38485.9|38478.9|38493.4|38486.4|38518.4|38511.4|38483.4|38476.4|174
1715740200000|2024-05-15 02:30:00|38495.9|38488.9|38508.4|38501.4|38508.4|38501.4|38478.4|38471.4|139
1715740500000|2024-05-15 02:35:00|38503.4|38496.4|38533.4|38526.4|38533.4|38526.4|38503.4|38496.4|100
1715740800000|2024-05-15 02:40:00|38530.9|38523.9|38548.4|38541.4|38553.4|38546.4|38525.9|38518.9|107
1715741100000|2024-05-15 02:45:00|38545.9|38538.9|38533.4|38526.4|38548.4|38541.4|38528.4|38521.4|91
1715741400000|2024-05-15 02:50:00|38535.9|38528.9|38548.4|38541.4|38548.4|38541.4|38533.4|38526.4|49
1715741700000|2024-05-15 02:55:00|38543.4|38536.4|38548.4|38541.4|38558.4|38551.4|38543.4|38536.4|75
1715742000000|2024-05-15 03:00:00|38545.9|38538.9|38618.4|38611.4|38618.4|38611.4|38545.9|38538.9|389
1715742300000|2024-05-15 03:05:00|38623.4|38616.4|38608.4|38601.4|38635.9|38628.9|38598.4|38591.4|182
1715742600000|2024-05-15 03:10:00|38605.9|38598.9|38603.4|38596.4|38605.9|38598.9|38583.4|38576.4|124
1715742900000|2024-05-15 03:15:00|38598.4|38591.4|38598.4|38591.4|38603.4|38596.4|38588.4|38581.4|63
1715743200000|2024-05-15 03:20:00|38603.4|38596.4|38603.4|38596.4|38608.4|38601.4|38593.4|38586.4|58
1715743500000|2024-05-15 03:25:00|38600.9|38593.9|38598.4|38591.4|38603.4|38596.4|38588.4|38581.4|109
1715743800000|2024-05-15 03:30:00|38595.9|38588.9|38588.4|38581.4|38633.4|38626.4|38583.4|38576.4|387
1715744100000|2024-05-15 03:35:00|38590.9|38583.9|38535.9|38528.9|38603.4|38596.4|38533.4|38526.4|252
1715744400000|2024-05-15 03:40:00|38538.4|38531.4|38523.4|38516.4|38545.9|38538.9|38508.4|38501.4|193
1715744700000|2024-05-15 03:45:00|38525.9|38518.9|38528.4|38521.4|38538.4|38531.4|38508.4|38501.4|242
1715745000000|2024-05-15 03:50:00|38525.9|38518.9|38513.4|38506.4|38530.9|38523.9|38493.4|38486.4|151
1715745300000|2024-05-15 03:55:00|38515.9|38508.9|38498.4|38491.4|38523.4|38516.4|38493.4|38486.4|125
1715745600000|2024-05-15 04:00:00|38495.9|38488.9|38463.4|38456.4|38498.4|38491.4|38463.4|38456.4|224
1715745900000|2024-05-15 04:05:00|38460.9|38453.9|38443.4|38436.4|38460.9|38453.9|38420.9|38413.9|365
1715746200000|2024-05-15 04:10:00|38438.4|38431.4|38448.4|38441.4|38453.4|38446.4|38425.9|38418.9|267
1715746500000|2024-05-15 04:15:00|38445.9|38438.9|38428.4|38421.4|38448.4|38441.4|38410.9|38403.9|223
1715746800000|2024-05-15 04:20:00|38425.9|38418.9|38420.9|38413.9|38428.4|38421.4|38405.9|38398.9|201
1715747100000|2024-05-15 04:25:00|38418.4|38411.4|38418.4|38411.4|38433.4|38426.4|38403.4|38396.4|161
1715747400000|2024-05-15 04:30:00|38415.9|38408.9|38413.4|38406.4|38438.4|38431.4|38410.9|38403.9|327
1715747700000|2024-05-15 04:35:00|38410.9|38403.9|38428.4|38421.4|38443.4|38436.4|38408.4|38401.4|141
1715748000000|2024-05-15 04:40:00|38430.9|38423.9|38435.9|38428.9|38448.4|38441.4|38423.4|38416.4|100
1715748300000|2024-05-15 04:45:00|38433.4|38426.4|38420.9|38413.9|38433.4|38426.4|38408.4|38401.4|120
1715748600000|2024-05-15 04:50:00|38423.4|38416.4|38403.4|38396.4|38423.4|38416.4|38395.9|38388.9|157
1715748900000|2024-05-15 04:55:00|38405.9|38398.9|38408.4|38401.4|38423.4|38416.4|38400.9|38393.9|93
1715749200000|2024-05-15 05:00:00|38405.9|38398.9|38398.4|38391.4|38415.9|38408.9|38378.4|38371.4|183
1715749500000|2024-05-15 05:05:00|38400.9|38393.9|38390.9|38383.9|38418.4|38411.4|38383.4|38376.4|151
1715749800000|2024-05-15 05:10:00|38393.4|38386.4|38398.4|38391.4|38403.4|38396.4|38383.4|38376.4|147
1715750100000|2024-05-15 05:15:00|38395.9|38388.9|38373.4|38366.4|38395.9|38388.9|38368.4|38361.4|148
1715750400000|2024-05-15 05:20:00|38375.9|38368.9|38378.4|38371.4|38383.4|38376.4|38368.4|38361.4|154
1715750700000|2024-05-15 05:25:00|38380.9|38373.9|38378.4|38371.4|38388.4|38381.4|38363.4|38356.4|149
1715751000000|2024-05-15 05:30:00|38380.9|38373.9|38373.4|38366.4|38388.4|38381.4|38363.4|38356.4|141
1715751300000|2024-05-15 05:35:00|38370.9|38363.9|38353.4|38346.4|38390.9|38383.9|38353.4|38346.4|153
1715751600000|2024-05-15 05:40:00|38355.9|38348.9|38378.4|38371.4|38383.4|38376.4|38338.4|38331.4|214
1715751900000|2024-05-15 05:45:00|38380.9|38373.9|38383.4|38376.4|38388.4|38381.4|38365.9|38358.9|274
1715752200000|2024-05-15 05:50:00|38380.9|38373.9|38393.4|38386.4|38405.9|38398.9|38378.4|38371.4|363
1715752500000|2024-05-15 05:55:00|38390.9|38383.9|38388.4|38381.4|38413.4|38406.4|38383.4|38376.4|500
1715752800000|2024-05-15 06:00:00|38385.9|38378.9|38383.4|38376.4|38388.4|38381.4|38363.4|38356.4|1604
1715753100000|2024-05-15 06:05:00|38385.9|38378.9|38395.9|38388.9|38400.9|38393.9|38378.4|38371.4|301
1715753400000|2024-05-15 06:10:00|38393.4|38386.4|38385.9|38378.9|38413.4|38406.4|38378.4|38371.4|248
1715753700000|2024-05-15 06:15:00|38388.4|38381.4|38380.9|38373.9|38388.4|38381.4|38373.4|38366.4|158
1715754000000|2024-05-15 06:20:00|38383.4|38376.4|38378.4|38371.4|38398.4|38391.4|38378.4|38371.4|148
1715754300000|2024-05-15 06:25:00|38383.4|38376.4|38388.4|38381.4|38390.9|38383.9|38383.4|38376.4|14
1715754600000|2024-05-15 06:30:00|38395.9|38388.9|38398.4|38391.4|38398.4|38391.4|38390.9|38383.9|14
1715754900000|2024-05-15 06:35:00|38400.9|38393.9|38400.9|38393.9|38410.9|38403.9|38395.9|38388.9|32
1715755200000|2024-05-15 06:40:00|38403.4|38396.4|38398.4|38391.4|38403.4|38396.4|38398.4|38391.4|14
1715755500000|2024-05-15 06:45:00|38403.4|38396.4|38405.9|38398.9|38405.9|38398.9|38398.4|38391.4|24
1715755800000|2024-05-15 06:50:00|38408.4|38401.4|38403.4|38396.4|38408.4|38401.4|38403.4|38396.4|8
1715756100000|2024-05-15 06:55:00|38400.9|38393.9|38393.4|38386.4|38403.4|38396.4|38393.4|38386.4|19
1715756400000|2024-05-15 07:00:00|38390.9|38383.9|38400.9|38393.9|38400.9|38393.9|38385.9|38378.9|36
1715756700000|2024-05-15 07:05:00|38403.4|38396.4|38393.4|38386.4|38408.4|38401.4|38390.9|38383.9|187
1715757000000|2024-05-15 07:10:00|38395.9|38388.9|38388.4|38381.4|38395.9|38388.9|38383.4|38376.4|49
1715757300000|2024-05-15 07:15:00|38390.9|38383.9|38385.9|38378.9|38393.4|38386.4|38380.9|38373.9|5
1715757600000|2024-05-15 07:20:00|38388.4|38381.4|38363.4|38356.4|38388.4|38381.4|38363.4|38356.4|106
1715757900000|2024-05-15 07:25:00|38360.9|38353.9|38355.9|38348.9|38363.4|38356.4|38350.9|38343.9|29
1715758200000|2024-05-15 07:30:00|38358.4|38351.4|38370.9|38363.9|38373.4|38366.4|38343.4|38336.4|166
1715758500000|2024-05-15 07:35:00|38368.4|38361.4|38363.4|38356.4|38368.4|38361.4|38353.4|38346.4|77
1715758800000|2024-05-15 07:40:00|38365.9|38358.9|38350.9|38343.9|38368.4|38361.4|38343.4|38336.4|39
1715759100000|2024-05-15 07:45:00|38348.4|38341.4|38345.9|38338.9|38353.4|38346.4|38343.4|38336.4|29
1715759400000|2024-05-15 07:50:00|38343.4|38336.4|38353.4|38346.4|38358.4|38351.4|38343.4|38336.4|10
1715759700000|2024-05-15 07:55:00|38350.9|38343.9|38358.4|38351.4|38365.9|38358.9|38350.9|38343.9|39
1715760000000|2024-05-15 08:00:00|38360.9|38353.9|38365.9|38358.9|38370.9|38363.9|38353.4|38346.4|26
1715760300000|2024-05-15 08:05:00|38368.4|38361.4|38363.4|38356.4|38370.9|38363.9|38358.4|38351.4|27
1715760600000|2024-05-15 08:10:00|38365.9|38358.9|38360.9|38353.9|38365.9|38358.9|38348.4|38341.4|34
1715760900000|2024-05-15 08:15:00|38358.4|38351.4|38335.9|38328.9|38360.9|38353.9|38328.4|38321.4|50
1715761200000|2024-05-15 08:20:00|38333.4|38326.4|38335.9|38328.9|38343.4|38336.4|38330.9|38323.9|37
1715761500000|2024-05-15 08:25:00|38333.4|38326.4|38335.9|38328.9|38343.4|38336.4|38320.9|38313.9|85
1715761800000|2024-05-15 08:30:00|38338.4|38331.4|38330.9|38323.9|38348.4|38341.4|38330.9|38323.9|105
1715762100000|2024-05-15 08:35:00|38328.4|38321.4|38313.4|38306.4|38328.4|38321.4|38308.4|38301.4|87
1715762400000|2024-05-15 08:40:00|38315.9|38308.9|38310.9|38303.9|38318.4|38311.4|38300.9|38293.9|80
1715762700000|2024-05-15 08:45:00|38308.4|38301.4|38290.9|38283.9|38313.4|38306.4|38290.9|38283.9|43
1715763000000|2024-05-15 08:50:00|38293.4|38286.4|38300.9|38293.9|38308.4|38301.4|38290.9|38283.9|51
1715763300000|2024-05-15 08:55:00|38303.4|38296.4|38320.9|38313.9|38320.9|38313.9|38300.9|38293.9|25
1715763600000|2024-05-15 09:00:00|38318.4|38311.4|38325.9|38318.9|38328.4|38321.4|38310.9|38303.9|120
1715763900000|2024-05-15 09:05:00|38328.4|38321.4|38315.9|38308.9|38328.4|38321.4|38313.4|38306.4|30
1715764200000|2024-05-15 09:10:00|38313.4|38306.4|38318.4|38311.4|38318.4|38311.4|38288.4|38281.4|207
1715764500000|2024-05-15 09:15:00|38320.9|38313.9|38313.4|38306.4|38328.4|38321.4|38310.9|38303.9|20
1715764800000|2024-05-15 09:20:00|38318.4|38311.4|38310.9|38303.9|38318.4|38311.4|38308.4|38301.4|15
1715765100000|2024-05-15 09:25:00|38308.4|38301.4|38318.4|38311.4|38323.4|38316.4|38308.4|38301.4|33
1715765400000|2024-05-15 09:30:00|38320.9|38313.9|38323.4|38316.4|38328.4|38321.4|38315.9|38308.9|34
1715765700000|2024-05-15 09:35:00|38325.9|38318.9|38335.9|38328.9|38343.4|38336.4|38323.4|38316.4|37
1715766000000|2024-05-15 09:40:00|38338.4|38331.4|38340.9|38333.9|38343.4|38336.4|38328.4|38321.4|42
1715766300000|2024-05-15 09:45:00|38338.4|38331.4|38345.9|38338.9|38348.4|38341.4|38338.4|38331.4|104
1715766600000|2024-05-15 09:50:00|38350.9|38343.9|38345.9|38338.9|38355.9|38348.9|38343.4|38336.4|87
1715766900000|2024-05-15 09:55:00|38343.4|38336.4|38340.9|38333.9|38343.4|38336.4|38338.4|38331.4|21
1715767200000|2024-05-15 10:00:00|38343.4|38336.4|38353.4|38346.4|38353.4|38346.4|38343.4|38336.4|32
1715767500000|2024-05-15 10:05:00|38355.9|38348.9|38350.9|38343.9|38358.4|38351.4|38348.4|38341.4|15
1715767800000|2024-05-15 10:10:00|38348.4|38341.4|38345.9|38338.9|38348.4|38341.4|38333.4|38326.4|23
1715768100000|2024-05-15 10:15:00|38343.4|38336.4|38338.4|38331.4|38343.4|38336.4|38325.9|38318.9|53
1715768400000|2024-05-15 10:20:00|38335.9|38328.9|38358.4|38351.4|38358.4|38351.4|38333.4|38326.4|28
1715768700000|2024-05-15 10:25:00|38355.9|38348.9|38343.4|38336.4|38358.4|38351.4|38338.4|38331.4|16
1715769000000|2024-05-15 10:30:00|38340.9|38333.9|38340.9|38333.9|38348.4|38341.4|38335.9|38328.9|108
1715769300000|2024-05-15 10:35:00|38343.4|38336.4|38348.4|38341.4|38350.9|38343.9|38335.9|38328.9|45
1715769600000|2024-05-15 10:40:00|38345.9|38338.9|38343.4|38336.4|38353.4|38346.4|38338.4|38331.4|52
1715769900000|2024-05-15 10:45:00|38340.9|38333.9|38328.4|38321.4|38343.4|38336.4|38323.4|38316.4|59
1715770200000|2024-05-15 10:50:00|38325.9|38318.9|38328.4|38321.4|38328.4|38321.4|38308.4|38301.4|66
1715770500000|2024-05-15 10:55:00|38325.9|38318.9|38318.4|38311.4|38325.9|38318.9|38310.9|38303.9|37
1715770800000|2024-05-15 11:00:00|38313.4|38306.4|38308.4|38301.4|38318.4|38311.4|38303.4|38296.4|76
1715771100000|2024-05-15 11:05:00|38303.4|38296.4|38315.9|38308.9|38318.4|38311.4|38303.4|38296.4|16
1715771400000|2024-05-15 11:10:00|38313.4|38306.4|38325.9|38318.9|38328.4|38321.4|38313.4|38306.4|21
1715771700000|2024-05-15 11:15:00|38328.4|38321.4|38315.9|38308.9|38328.4|38321.4|38308.4|38301.4|93
1715772000000|2024-05-15 11:20:00|38313.4|38306.4|38320.9|38313.9|38323.4|38316.4|38313.4|38306.4|34
1715772300000|2024-05-15 11:25:00|38323.4|38316.4|38328.4|38321.4|38328.4|38321.4|38318.4|38311.4|19
1715772600000|2024-05-15 11:30:00|38330.9|38323.9|38348.4|38341.4|38348.4|38341.4|38318.4|38311.4|42
1715772900000|2024-05-15 11:35:00|38345.9|38338.9|38333.4|38326.4|38345.9|38338.9|38330.9|38323.9|42
1715773200000|2024-05-15 11:40:00|38330.9|38323.9|38328.4|38321.4|38333.4|38326.4|38318.4|38311.4|39
1715773500000|2024-05-15 11:45:00|38325.9|38318.9|38330.9|38323.9|38338.4|38331.4|38323.4|38316.4|17
1715773800000|2024-05-15 11:50:00|38333.4|38326.4|38323.4|38316.4|38333.4|38326.4|38318.4|38311.4|27
1715774100000|2024-05-15 11:55:00|38320.9|38313.9|38325.9|38318.9|38328.4|38321.4|38315.9|38308.9|63
1715774400000|2024-05-15 12:00:00|38328.4|38321.4|38308.4|38301.4|38328.4|38321.4|38308.4|38301.4|26
1715774700000|2024-05-15 12:05:00|38310.9|38303.9|38298.4|38291.4|38313.4|38306.4|38273.4|38266.4|260
1715775000000|2024-05-15 12:10:00|38295.9|38288.9|38298.4|38291.4|38305.9|38298.9|38288.4|38281.4|68
1715775300000|2024-05-15 12:15:00|38295.9|38288.9|38313.4|38306.4|38313.4|38306.4|38288.4|38281.4|74
1715775600000|2024-05-15 12:20:00|38310.9|38303.9|38323.4|38316.4|38323.4|38316.4|38303.4|38296.4|60
1715775900000|2024-05-15 12:25:00|38320.9|38313.9|38313.4|38306.4|38328.4|38321.4|38308.4|38301.4|95
1715776200000|2024-05-15 12:30:00|38328.4|38321.4|38425.9|38418.9|38500.9|38493.9|38325.9|38318.9|1115
1715776500000|2024-05-15 12:35:00|38428.4|38421.4|38493.4|38486.4|38520.9|38513.9|38428.4|38421.4|1139
1715776800000|2024-05-15 12:40:00|38495.9|38488.9|38488.4|38481.4|38508.4|38501.4|38460.9|38453.9|271
1715777100000|2024-05-15 12:45:00|38490.9|38483.9|38528.4|38521.4|38540.9|38533.9|38480.9|38473.9|460
1715777400000|2024-05-15 12:50:00|38533.4|38526.4|38495.9|38488.9|38540.9|38533.9|38493.4|38486.4|112
1715777700000|2024-05-15 12:55:00|38498.4|38491.4|38455.9|38448.9|38500.9|38493.9|38440.9|38433.9|91
1715778000000|2024-05-15 13:00:00|38458.4|38451.4|38483.4|38476.4|38485.9|38478.9|38450.9|38443.9|111
1715778300000|2024-05-15 13:05:00|38480.9|38473.9|38475.9|38468.9|38490.9|38483.9|38460.9|38453.9|136
1715778600000|2024-05-15 13:10:00|38478.4|38471.4|38495.9|38488.9|38505.9|38498.9|38475.9|38468.9|75
1715778900000|2024-05-15 13:15:00|38493.4|38486.4|38470.9|38463.9|38493.4|38486.4|38463.4|38456.4|47
1715779200000|2024-05-15 13:20:00|38475.9|38468.9|38458.4|38451.4|38475.9|38468.9|38458.4|38451.4|122
1715779500000|2024-05-15 13:25:00|38455.9|38448.9|38460.9|38453.9|38468.4|38461.4|38445.9|38438.9|108
1715779800000|2024-05-15 13:30:00|38463.4|38456.4|38463.4|38456.4|38468.4|38461.4|38440.9|38433.9|287
1715780100000|2024-05-15 13:35:00|38468.4|38461.4|38473.4|38466.4|38498.4|38491.4|38433.4|38426.4|218
1715780400000|2024-05-15 13:40:00|38475.9|38468.9|38463.4|38456.4|38510.9|38503.9|38458.4|38451.4|281
1715780700000|2024-05-15 13:45:00|38458.4|38451.4|38428.4|38421.4|38463.4|38456.4|38428.4|38421.4|162
1715781000000|2024-05-15 13:50:00|38423.4|38416.4|38443.4|38436.4|38443.4|38436.4|38395.9|38388.9|207
1715781300000|2024-05-15 13:55:00|38440.9|38433.9|38460.9|38453.9|38473.4|38466.4|38438.4|38431.4|72
1715781600000|2024-05-15 14:00:00|38463.4|38456.4|38488.4|38481.4|38490.9|38483.9|38463.4|38456.4|73
1715781900000|2024-05-15 14:05:00|38485.9|38478.9|38478.4|38471.4|38513.4|38506.4|38475.9|38468.9|156
1715782200000|2024-05-15 14:10:00|38483.4|38476.4|38450.9|38443.9|38483.4|38476.4|38443.4|38436.4|136
1715782500000|2024-05-15 14:15:00|38453.4|38446.4|38455.9|38448.9|38468.4|38461.4|38440.9|38433.9|112
1715782800000|2024-05-15 14:20:00|38458.4|38451.4|38458.4|38451.4|38470.9|38463.9|38443.4|38436.4|87
1715783100000|2024-05-15 14:25:00|38460.9|38453.9|38435.9|38428.9|38463.4|38456.4|38430.9|38423.9|85
1715783400000|2024-05-15 14:30:00|38433.4|38426.4|38460.9|38453.9|38465.9|38458.9|38430.9|38423.9|77
1715783700000|2024-05-15 14:35:00|38458.4|38451.4|38478.4|38471.4|38478.4|38471.4|38448.4|38441.4|79
1715784000000|2024-05-15 14:40:00|38473.4|38466.4|38503.4|38496.4|38503.4|38496.4|38463.4|38456.4|128
1715784300000|2024-05-15 14:45:00|38500.9|38493.9|38493.4|38486.4|38510.9|38503.9|38493.4|38486.4|74
1715784600000|2024-05-15 14:50:00|38495.9|38488.9|38498.4|38491.4|38508.4|38501.4|38493.4|38486.4|107
1715784900000|2024-05-15 14:55:00|38495.9|38488.9|38503.4|38496.4|38513.4|38506.4|38473.4|38466.4|541
1715785200000|2024-05-15 15:00:00|38505.9|38498.9|38493.4|38486.4|38508.4|38501.4|38488.4|38481.4|164
1715785500000|2024-05-15 15:05:00|38488.4|38481.4|38530.9|38523.9|38533.4|38526.4|38488.4|38481.4|169
1715785800000|2024-05-15 15:10:00|38528.4|38521.4|38538.4|38531.4|38543.4|38536.4|38518.4|38511.4|155
1715786100000|2024-05-15 15:15:00|38543.4|38536.4|38573.4|38566.4|38573.4|38566.4|38538.4|38531.4|265
1715786400000|2024-05-15 15:20:00|38575.9|38568.9|38555.9|38548.9|38575.9|38568.9|38553.4|38546.4|184
1715786700000|2024-05-15 15:25:00|38558.4|38551.4|38553.4|38546.4|38558.4|38551.4|38530.9|38523.9|363
1715787000000|2024-05-15 15:30:00|38555.9|38548.9|38548.4|38541.4|38558.4|38551.4|38543.4|38536.4|157
1715787300000|2024-05-15 15:35:00|38545.9|38538.9|38543.4|38536.4|38553.4|38546.4|38528.4|38521.4|142
1715787600000|2024-05-15 15:40:00|38545.9|38538.9|38553.4|38546.4|38565.9|38558.9|38545.9|38538.9|136
1715787900000|2024-05-15 15:45:00|38555.9|38548.9|38538.4|38531.4|38560.9|38553.9|38533.4|38526.4|234
1715788200000|2024-05-15 15:50:00|38543.4|38536.4|38545.9|38538.9|38558.4|38551.4|38538.4|38531.4|61
1715788500000|2024-05-15 15:55:00|38548.4|38541.4|38548.4|38541.4|38555.9|38548.9|38540.9|38533.9|66
1715788800000|2024-05-15 16:00:00|38550.9|38543.9|38538.4|38531.4|38550.9|38543.9|38533.4|38526.4|106
1715789100000|2024-05-15 16:05:00|38540.9|38533.9|38540.9|38533.9|38550.9|38543.9|38523.4|38516.4|116
1715789400000|2024-05-15 16:10:00|38543.4|38536.4|38545.9|38538.9|38553.4|38546.4|38543.4|38536.4|44
1715789700000|2024-05-15 16:15:00|38543.4|38536.4|38548.4|38541.4|38550.9|38543.9|38538.4|38531.4|72
1715790000000|2024-05-15 16:20:00|38545.9|38538.9|38560.9|38553.9|38563.4|38556.4|38535.9|38528.9|94
1715790300000|2024-05-15 16:25:00|38558.4|38551.4|38568.4|38561.4|38568.4|38561.4|38553.4|38546.4|53
1715790600000|2024-05-15 16:30:00|38563.4|38556.4|38568.4|38561.4|38568.4|38561.4|38553.4|38546.4|70
1715790900000|2024-05-15 16:35:00|38570.9|38563.9|38563.4|38556.4|38573.4|38566.4|38558.4|38551.4|56
1715791200000|2024-05-15 16:40:00|38565.9|38558.9|38563.4|38556.4|38568.4|38561.4|38563.4|38556.4|76
1715791500000|2024-05-15 16:45:00|38568.4|38561.4|38578.4|38571.4|38583.4|38576.4|38568.4|38561.4|116
1715791800000|2024-05-15 16:50:00|38575.9|38568.9|38598.4|38591.4|38598.4|38591.4|38575.9|38568.9|112
1715792100000|2024-05-15 16:55:00|38600.9|38593.9|38603.4|38596.4|38608.4|38601.4|38598.4|38591.4|120
1715792400000|2024-05-15 17:00:00|38605.9|38598.9|38603.4|38596.4|38608.4|38601.4|38593.4|38586.4|57
1715792700000|2024-05-15 17:05:00|38600.9|38593.9|38595.9|38588.9|38603.4|38596.4|38593.4|38586.4|24
1715793000000|2024-05-15 17:10:00|38598.4|38591.4|38608.4|38601.4|38608.4|38601.4|38590.9|38583.9|117
1715793300000|2024-05-15 17:15:00|38613.4|38606.4|38603.4|38596.4|38613.4|38606.4|38593.4|38586.4|90
1715793600000|2024-05-15 17:20:00|38608.4|38601.4|38608.4|38601.4|38618.4|38611.4|38603.4|38596.4|51
1715793900000|2024-05-15 17:25:00|38605.9|38598.9|38623.4|38616.4|38623.4|38616.4|38603.4|38596.4|33
1715794200000|2024-05-15 17:30:00|38618.4|38611.4|38618.4|38611.4|38623.4|38616.4|38608.4|38601.4|86
1715794500000|2024-05-15 17:35:00|38620.9|38613.9|38605.9|38598.9|38620.9|38613.9|38598.4|38591.4|151
1715794800000|2024-05-15 17:40:00|38603.4|38596.4|38613.4|38606.4|38613.4|38606.4|38600.9|38593.9|52
1715795100000|2024-05-15 17:45:00|38610.9|38603.9|38598.4|38591.4|38613.4|38606.4|38588.4|38581.4|101
1715795400000|2024-05-15 17:50:00|38595.9|38588.9|38613.4|38606.4|38613.4|38606.4|38593.4|38586.4|24
1715795700000|2024-05-15 17:55:00|38610.9|38603.9|38613.4|38606.4|38618.4|38611.4|38605.9|38598.9|54
1715796000000|2024-05-15 18:00:00|38610.9|38603.9|38638.4|38631.4|38638.4|38631.4|38608.4|38601.4|113
1715796300000|2024-05-15 18:05:00|38635.9|38628.9|38648.4|38641.4|38648.4|38641.4|38635.9|38628.9|42
1715796600000|2024-05-15 18:10:00|38653.4|38646.4|38675.9|38668.9|38678.4|38671.4|38648.4|38641.4|139
1715796900000|2024-05-15 18:15:00|38678.4|38671.4|38663.4|38656.4|38678.4|38671.4|38648.4|38641.4|80
1715797200000|2024-05-15 18:20:00|38660.9|38653.9|38663.4|38656.4|38663.4|38656.4|38643.4|38636.4|64
1715797500000|2024-05-15 18:25:00|38660.9|38653.9|38663.4|38656.4|38663.4|38656.4|38648.4|38641.4|42
1715797800000|2024-05-15 18:30:00|38658.4|38651.4|38643.4|38636.4|38663.4|38656.4|38640.9|38633.9|44
1715798100000|2024-05-15 18:35:00|38640.9|38633.9|38663.4|38656.4|38663.4|38656.4|38640.9|38633.9|56
1715798400000|2024-05-15 18:40:00|38660.9|38653.9|38668.4|38661.4|38668.4|38661.4|38653.4|38646.4|48
1715798700000|2024-05-15 18:45:00|38665.9|38658.9|38658.4|38651.4|38673.4|38666.4|38658.4|38651.4|24
1715799000000|2024-05-15 18:50:00|38655.9|38648.9|38663.4|38656.4|38668.4|38661.4|38653.4|38646.4|53
1715799300000|2024-05-15 18:55:00|38660.9|38653.9|38658.4|38651.4|38663.4|38656.4|38650.9|38643.9|87
1715799600000|2024-05-15 19:00:00|38653.4|38646.4|38643.4|38636.4|38653.4|38646.4|38638.4|38631.4|103
1715799900000|2024-05-15 19:05:00|38648.4|38641.4|38648.4|38641.4|38653.4|38646.4|38628.4|38621.4|249
1715800200000|2024-05-15 19:10:00|38643.4|38636.4|38643.4|38636.4|38653.4|38646.4|38638.4|38631.4|40
1715800500000|2024-05-15 19:15:00|38640.9|38633.9|38655.9|38648.9|38663.4|38656.4|38638.4|38631.4|64
1715800800000|2024-05-15 19:20:00|38653.4|38646.4|38668.4|38661.4|38673.4|38666.4|38653.4|38646.4|39
1715801100000|2024-05-15 19:25:00|38663.4|38656.4|38663.4|38656.4|38673.4|38666.4|38663.4|38656.4|39
1715801400000|2024-05-15 19:30:00|38660.9|38653.9|38688.4|38681.4|38690.9|38683.9|38658.4|38651.4|99
1715801700000|2024-05-15 19:35:00|38683.4|38676.4|38695.9|38688.9|38695.9|38688.9|38683.4|38676.4|89
1715802000000|2024-05-15 19:40:00|38693.4|38686.4|38695.9|38688.9|38703.4|38696.4|38688.4|38681.4|101
1715802300000|2024-05-15 19:45:00|38693.4|38686.4|38703.4|38696.4|38708.4|38701.4|38688.4|38681.4|98
1715802600000|2024-05-15 19:50:00|38700.9|38693.9|38713.4|38706.4|38718.4|38711.4|38698.4|38691.4|231
1715802900000|2024-05-15 19:55:00|38710.9|38703.9|38713.4|38706.4|38728.4|38721.4|38703.4|38696.4|173
1715803200000|2024-05-15 20:00:00|38710.9|38703.9|38660.9|38653.9|38713.4|38706.4|38660.9|38653.9|128
1715803500000|2024-05-15 20:05:00|38663.4|38656.4|38688.4|38681.4|38688.4|38681.4|38660.9|38653.9|34
1715803800000|2024-05-15 20:10:00|38685.9|38678.9|38675.9|38668.9|38688.4|38681.4|38668.4|38661.4|34
1715804100000|2024-05-15 20:15:00|38673.4|38666.4|38673.4|38666.4|38675.9|38668.9|38670.9|38663.9|47
1715804400000|2024-05-15 20:20:00|38670.9|38663.9|38678.4|38671.4|38683.4|38676.4|38668.4|38661.4|14
1715804700000|2024-05-15 20:25:00|38680.9|38673.9|38683.4|38676.4|38685.9|38678.9|38678.4|38671.4|1
1715805000000|2024-05-15 20:30:00|38685.9|38678.9|38693.4|38686.4|38698.4|38691.4|38685.9|38678.9|16
1715805300000|2024-05-15 20:35:00|38695.9|38688.9|38690.9|38683.9|38698.4|38691.4|38688.4|38681.4|23
1715805600000|2024-05-15 20:40:00|38688.4|38681.4|38703.4|38696.4|38708.4|38701.4|38688.4|38681.4|7
1715805900000|2024-05-15 20:45:00|38700.9|38693.9|38693.4|38686.4|38700.9|38693.9|38690.9|38683.9|14
1715806200000|2024-05-15 20:50:00|38695.9|38688.9|38705.9|38698.9|38708.4|38701.4|38693.4|38686.4|24
1715806500000|2024-05-15 20:55:00|38703.4|38696.4|38714.9|38699.9|38718.4|38711.4|38703.4|38696.4|30
1715806800000|2024-05-15 21:00:00|38712.4|38697.4|38734.9|38719.9|38734.9|38719.9|38712.4|38697.4|1
1715807100000|2024-05-15 21:05:00|38737.4|38722.4|38729.9|38714.9|38737.4|38722.4|38724.9|38709.9|1
1715807400000|2024-05-15 21:10:00|38737.8|38707.8|38737.8|38707.8|38737.8|38707.8|38737.8|38707.8|10198
1715807700000|2024-05-15 21:15:00|38737.1|38707.1|38735.6|38705.6|38737.8|38707.8|38733.6|38703.6|0
1715808000000|2024-05-15 21:20:00|38735.8|38705.8|38736.7|38706.7|38737.8|38707.8|38734.3|38704.3|0
1715808300000|2024-05-15 21:25:00|38737.1|38707.1|38740.5|38710.5|38740.5|38710.5|38736.7|38706.7|0
1715808600000|2024-05-15 21:30:00|38742.3|38712.3|38741.4|38711.4|38742.3|38712.3|38740.7|38710.7|0
1715808900000|2024-05-15 21:35:00|38742.3|38712.3|38740.4|38710.4|38742.6|38712.6|38740.2|38710.2|0
1715809200000|2024-05-15 21:40:00|38740.6|38710.6|38739.8|38709.8|38740.6|38710.6|38739.5|38709.5|0
1715809500000|2024-05-15 21:45:00|38740|38710|38739.6|38709.6|38740.1|38710.1|38739.6|38709.6|0
1715809800000|2024-05-15 21:50:00|38739.8|38709.8|38740.1|38710.1|38740.3|38710.3|38739.2|38709.2|0
1715810100000|2024-05-15 21:55:00|38740.3|38710.3|38735.7|38705.7|38740.8|38710.8|38734.9|38704.9|0
1715810400000|2024-05-15 22:00:00|38738|38708|38752.4|38737.4|38762.4|38747.4|38736.1|38706.1|75
1715810700000|2024-05-15 22:05:00|38757.4|38742.4|38752.4|38737.4|38757.4|38742.4|38749.9|38734.9|7
1715811000000|2024-05-15 22:10:00|38757.4|38742.4|38757.4|38742.4|38757.4|38742.4|38757.4|38742.4|19
1715811300000|2024-05-15 22:15:00|38762.4|38747.4|38762.4|38747.4|38762.4|38747.4|38762.4|38747.4|5
1715811600000|2024-05-15 22:20:00|38767.4|38752.4|38757.4|38742.4|38767.4|38752.4|38754.9|38739.9|14
1715811900000|2024-05-15 22:25:00|38759.9|38744.9|38752.4|38737.4|38764.9|38749.9|38742.4|38727.4|8
1715812200000|2024-05-15 22:30:00|38757.4|38742.4|38772.4|38757.4|38772.4|38757.4|38757.4|38742.4|18
1715812500000|2024-05-15 22:35:00|38764.9|38749.9|38764.9|38749.9|38764.9|38749.9|38757.4|38742.4|7
1715812800000|2024-05-15 22:40:00|38767.4|38752.4|38767.4|38752.4|38767.4|38752.4|38767.4|38752.4|2
1715813100000|2024-05-15 22:45:00|38769.9|38754.9|38769.9|38754.9|38772.4|38757.4|38769.9|38754.9|3
1715813400000|2024-05-15 22:50:00|38767.4|38752.4|38779.9|38764.9|38779.9|38764.9|38762.4|38747.4|16
1715813700000|2024-05-15 22:55:00|38782.4|38767.4|38777.4|38762.4|38787.4|38772.4|38777.4|38762.4|11
1715814000000|2024-05-15 23:00:00|38782.4|38767.4|38792.4|38777.4|38792.4|38777.4|38779.9|38764.9|15
1715814300000|2024-05-15 23:05:00|38794.9|38779.9|38799.9|38784.9|38802.4|38787.4|38794.9|38779.9|27
1715814600000|2024-05-15 23:10:00|38794.9|38779.9|38794.9|38779.9|38797.4|38782.4|38794.9|38779.9|13
1715814900000|2024-05-15 23:15:00|38792.4|38777.4|38789.9|38774.9|38794.9|38779.9|38789.9|38774.9|8
1715815200000|2024-05-15 23:20:00|38787.4|38772.4|38769.9|38754.9|38789.9|38774.9|38749.9|38734.9|93
1715815500000|2024-05-15 23:25:00|38774.9|38759.9|38784.9|38769.9|38797.4|38782.4|38774.9|38759.9|25
1715815800000|2024-05-15 23:30:00|38774.9|38759.9|38755.9|38748.9|38774.9|38761.4|38748.4|38737.4|13311
1715816100000|2024-05-15 23:35:00|38753.4|38746.4|38758.4|38751.4|38758.4|38751.4|38733.4|38726.4|124
1715816400000|2024-05-15 23:40:00|38755.9|38748.9|38743.4|38736.4|38775.9|38768.9|38743.4|38736.4|163
1715816700000|2024-05-15 23:45:00|38745.9|38738.9|38745.9|38738.9|38798.4|38791.4|38728.4|38721.4|440
1715817000000|2024-05-15 23:50:00|38743.4|38736.4|38780.9|38773.9|38780.9|38773.9|38743.4|38736.4|185
1715817300000|2024-05-15 23:55:00|38778.4|38771.4|38755.9|38748.9|38778.4|38771.4|38748.4|38741.4|202
1715817600000|2024-05-16 00:00:00|38743.4|38736.4|38873.4|38866.4|38873.4|38866.4|38735.9|38728.9|1092
1715817900000|2024-05-16 00:05:00|38868.4|38861.4|38755.9|38748.9|38898.4|38891.4|38743.4|38736.4|956
1715818200000|2024-05-16 00:10:00|38758.4|38751.4|38715.9|38708.9|38758.4|38751.4|38660.9|38653.9|691
1715818500000|2024-05-16 00:15:00|38708.4|38701.4|38768.4|38761.4|38803.4|38796.4|38688.4|38681.4|572
1715818800000|2024-05-16 00:20:00|38770.9|38763.9|38683.4|38676.4|38790.9|38783.9|38683.4|38676.4|373
1715819100000|2024-05-16 00:25:00|38685.9|38678.9|38593.4|38586.4|38698.4|38691.4|38570.9|38563.9|744
1715819400000|2024-05-16 00:30:00|38590.9|38583.9|38588.4|38581.4|38633.4|38626.4|38535.9|38528.9|606
1715819700000|2024-05-16 00:35:00|38598.4|38591.4|38543.4|38536.4|38598.4|38591.4|38520.9|38513.9|409
1715820000000|2024-05-16 00:40:00|38540.9|38533.9|38618.4|38611.4|38618.4|38611.4|38535.9|38528.9|504
1715820300000|2024-05-16 00:45:00|38615.9|38608.9|38638.4|38631.4|38658.4|38651.4|38603.4|38596.4|311
1715820600000|2024-05-16 00:50:00|38640.9|38633.9|38590.9|38583.9|38645.9|38638.9|38585.9|38578.9|244
1715820900000|2024-05-16 00:55:00|38588.4|38581.4|38613.4|38606.4|38633.4|38626.4|38563.4|38556.4|220
1715821200000|2024-05-16 01:00:00|38618.4|38611.4|38655.9|38648.9|38655.9|38648.9|38588.4|38581.4|217
1715821500000|2024-05-16 01:05:00|38653.4|38646.4|38635.9|38628.9|38663.4|38656.4|38623.4|38616.4|173
1715821800000|2024-05-16 01:10:00|38638.4|38631.4|38615.9|38608.9|38668.4|38661.4|38610.9|38603.9|131
1715822100000|2024-05-16 01:15:00|38613.4|38606.4|38583.4|38576.4|38648.4|38641.4|38578.4|38571.4|178
1715822400000|2024-05-16 01:20:00|38580.9|38573.9|38668.4|38661.4|38670.9|38663.9|38580.9|38573.9|411
1715822700000|2024-05-16 01:25:00|38665.9|38658.9|38743.4|38736.4|38763.4|38756.4|38658.4|38651.4|317
1715823000000|2024-05-16 01:30:00|38745.9|38738.9|38678.4|38671.4|38763.4|38756.4|38673.4|38666.4|265
1715823300000|2024-05-16 01:35:00|38680.9|38673.9|38683.4|38676.4|38695.9|38688.9|38633.4|38626.4|296
1715823600000|2024-05-16 01:40:00|38685.9|38678.9|38728.4|38721.4|38735.9|38728.9|38673.4|38666.4|163
1715823900000|2024-05-16 01:45:00|38725.9|38718.9|38645.9|38638.9|38738.4|38731.4|38643.4|38636.4|198
1715824200000|2024-05-16 01:50:00|38643.4|38636.4|38623.4|38616.4|38653.4|38646.4|38603.4|38596.4|143
1715824500000|2024-05-16 01:55:00|38625.9|38618.9|38640.9|38633.9|38645.9|38638.9|38613.4|38606.4|133
1715824800000|2024-05-16 02:00:00|38635.9|38628.9|38600.9|38593.9|38660.9|38653.9|38593.4|38586.4|186
1715825100000|2024-05-16 02:05:00|38598.4|38591.4|38645.9|38638.9|38648.4|38641.4|38585.9|38578.9|214
1715825400000|2024-05-16 02:10:00|38643.4|38636.4|38603.4|38596.4|38648.4|38641.4|38590.9|38583.9|92
1715825700000|2024-05-16 02:15:00|38605.9|38598.9|38623.4|38616.4|38625.9|38618.9|38583.4|38576.4|66
1715826000000|2024-05-16 02:20:00|38620.9|38613.9|38670.9|38663.9|38673.4|38666.4|38615.9|38608.9|88
1715826300000|2024-05-16 02:25:00|38668.4|38661.4|38668.4|38661.4|38698.4|38691.4|38655.9|38648.9|125
1715826600000|2024-05-16 02:30:00|38665.9|38658.9|38638.4|38631.4|38683.4|38676.4|38635.9|38628.9|72
1715826900000|2024-05-16 02:35:00|38635.9|38628.9|38643.4|38636.4|38658.4|38651.4|38615.9|38608.9|91
1715827200000|2024-05-16 02:40:00|38645.9|38638.9|38633.4|38626.4|38653.4|38646.4|38623.4|38616.4|54
1715827500000|2024-05-16 02:45:00|38630.9|38623.9|38638.4|38631.4|38638.4|38631.4|38615.9|38608.9|29
1715827800000|2024-05-16 02:50:00|38635.9|38628.9|38648.4|38641.4|38658.4|38651.4|38633.4|38626.4|58
1715828100000|2024-05-16 02:55:00|38650.9|38643.9|38675.9|38668.9|38688.4|38681.4|38648.4|38641.4|243
1715828400000|2024-05-16 03:00:00|38678.4|38671.4|38673.4|38666.4|38678.4|38671.4|38653.4|38646.4|130
1715828700000|2024-05-16 03:05:00|38675.9|38668.9|38668.4|38661.4|38693.4|38686.4|38663.4|38656.4|49
1715829000000|2024-05-16 03:10:00|38665.9|38658.9|38670.9|38663.9|38673.4|38666.4|38653.4|38646.4|22
1715829300000|2024-05-16 03:15:00|38673.4|38666.4|38655.9|38648.9|38673.4|38666.4|38653.4|38646.4|44
1715829600000|2024-05-16 03:20:00|38658.4|38651.4|38663.4|38656.4|38688.4|38681.4|38655.9|38648.9|92
1715829900000|2024-05-16 03:25:00|38665.9|38658.9|38678.4|38671.4|38685.9|38678.9|38655.9|38648.9|43
1715830200000|2024-05-16 03:30:00|38680.9|38673.9|38698.4|38691.4|38718.4|38711.4|38680.9|38673.9|194
1715830500000|2024-05-16 03:35:00|38700.9|38693.9|38728.4|38721.4|38738.4|38731.4|38683.4|38676.4|101
1715830800000|2024-05-16 03:40:00|38725.9|38718.9|38688.4|38681.4|38725.9|38718.9|38673.4|38666.4|123
1715831100000|2024-05-16 03:45:00|38685.9|38678.9|38713.4|38706.4|38713.4|38706.4|38678.4|38671.4|102
1715831400000|2024-05-16 03:50:00|38718.4|38711.4|38713.4|38706.4|38740.9|38733.9|38703.4|38696.4|127
1715831700000|2024-05-16 03:55:00|38710.9|38703.9|38708.4|38701.4|38723.4|38716.4|38688.4|38681.4|93
1715832000000|2024-05-16 04:00:00|38705.9|38698.9|38708.4|38701.4|38713.4|38706.4|38685.9|38678.9|83
1715832300000|2024-05-16 04:05:00|38705.9|38698.9|38728.4|38721.4|38738.4|38731.4|38698.4|38691.4|137
1715832600000|2024-05-16 04:10:00|38723.4|38716.4|38718.4|38711.4|38733.4|38726.4|38703.4|38696.4|154
1715832900000|2024-05-16 04:15:00|38715.9|38708.9|38743.4|38736.4|38743.4|38736.4|38708.4|38701.4|92
1715833200000|2024-05-16 04:20:00|38740.9|38733.9|38750.9|38743.9|38753.4|38746.4|38728.4|38721.4|107
1715833500000|2024-05-16 04:25:00|38753.4|38746.4|38760.9|38753.9|38763.4|38756.4|38733.4|38726.4|58
1715833800000|2024-05-16 04:30:00|38758.4|38751.4|38783.4|38776.4|38783.4|38776.4|38753.4|38746.4|104
1715834100000|2024-05-16 04:35:00|38780.9|38773.9|38790.9|38783.9|38803.4|38796.4|38775.9|38768.9|199
1715834400000|2024-05-16 04:40:00|38788.4|38781.4|38788.4|38781.4|38800.9|38793.9|38775.9|38768.9|166
1715834700000|2024-05-16 04:45:00|38790.9|38783.9|38783.4|38776.4|38808.4|38801.4|38778.4|38771.4|161
1715835000000|2024-05-16 04:50:00|38780.9|38773.9|38758.4|38751.4|38788.4|38781.4|38733.4|38726.4|255
1715835300000|2024-05-16 04:55:00|38760.9|38753.9|38780.9|38773.9|38788.4|38781.4|38755.9|38748.9|105
1715835600000|2024-05-16 05:00:00|38778.4|38771.4|38780.9|38773.9|38793.4|38786.4|38765.9|38758.9|172
1715835900000|2024-05-16 05:05:00|38778.4|38771.4|38768.4|38761.4|38793.4|38786.4|38753.4|38746.4|167
1715836200000|2024-05-16 05:10:00|38770.9|38763.9|38735.9|38728.9|38778.4|38771.4|38728.4|38721.4|223
1715836500000|2024-05-16 05:15:00|38738.4|38731.4|38753.4|38746.4|38773.4|38766.4|38735.9|38728.9|155
1715836800000|2024-05-16 05:20:00|38755.9|38748.9|38753.4|38746.4|38763.4|38756.4|38743.4|38736.4|89
1715837100000|2024-05-16 05:25:00|38755.9|38748.9|38813.4|38806.4|38823.4|38816.4|38748.4|38741.4|361
1715837400000|2024-05-16 05:30:00|38815.9|38808.9|38843.4|38836.4|38853.4|38846.4|38803.4|38796.4|274
1715837700000|2024-05-16 05:35:00|38845.9|38838.9|38855.9|38848.9|38858.4|38851.4|38828.4|38821.4|256
1715838000000|2024-05-16 05:40:00|38853.4|38846.4|38873.4|38866.4|38878.4|38871.4|38840.9|38833.9|342
1715838300000|2024-05-16 05:45:00|38875.9|38868.9|38905.9|38898.9|38905.9|38898.9|38868.4|38861.4|390
1715838600000|2024-05-16 05:50:00|38908.4|38901.4|38955.9|38948.9|38963.4|38956.4|38908.4|38901.4|705
1715838900000|2024-05-16 05:55:00|38958.4|38951.4|38928.4|38921.4|38958.4|38951.4|38918.4|38911.4|974
1715839200000|2024-05-16 06:00:00|38923.4|38916.4|38898.4|38891.4|38928.4|38921.4|38883.4|38876.4|1449
1715839500000|2024-05-16 06:05:00|38895.9|38888.9|38915.9|38908.9|38928.4|38921.4|38888.4|38881.4|527
1715839800000|2024-05-16 06:10:00|38918.4|38911.4|38888.4|38881.4|38918.4|38911.4|38888.4|38881.4|259
1715840100000|2024-05-16 06:15:00|38890.9|38883.9|38898.4|38891.4|38903.4|38896.4|38890.9|38883.9|106
1715840400000|2024-05-16 06:20:00|38900.9|38893.9|38890.9|38883.9|38903.4|38896.4|38883.4|38876.4|143
1715840700000|2024-05-16 06:25:00|38893.4|38886.4|38883.4|38876.4|38898.4|38891.4|38880.9|38873.9|143
1715841000000|2024-05-16 06:30:00|38885.9|38878.9|38860.9|38853.9|38888.4|38881.4|38860.9|38853.9|85
1715841300000|2024-05-16 06:35:00|38858.4|38851.4|38880.9|38873.9|38880.9|38873.9|38858.4|38851.4|24
1715841600000|2024-05-16 06:40:00|38883.4|38876.4|38875.9|38868.9|38883.4|38876.4|38875.9|38868.9|22
1715841900000|2024-05-16 06:45:00|38873.4|38866.4|38860.9|38853.9|38883.4|38876.4|38860.9|38853.9|63
1715842200000|2024-05-16 06:50:00|38863.4|38856.4|38875.9|38868.9|38878.4|38871.4|38863.4|38856.4|99
1715842500000|2024-05-16 06:55:00|38878.4|38871.4|38893.4|38886.4|38898.4|38891.4|38873.4|38866.4|160
1715842800000|2024-05-16 07:00:00|38895.9|38888.9|38895.9|38888.9|38898.4|38891.4|38885.9|38878.9|44
1715843100000|2024-05-16 07:05:00|38893.4|38886.4|38885.9|38878.9|38895.9|38888.9|38878.4|38871.4|44
1715843400000|2024-05-16 07:10:00|38888.4|38881.4|38863.4|38856.4|38888.4|38881.4|38858.4|38851.4|128
1715843700000|2024-05-16 07:15:00|38868.4|38861.4|38875.9|38868.9|38878.4|38871.4|38863.4|38856.4|76
1715844000000|2024-05-16 07:20:00|38878.4|38871.4|38875.9|38868.9|38880.9|38873.9|38873.4|38866.4|76
1715844300000|2024-05-16 07:25:00|38878.4|38871.4|38878.4|38871.4|38888.4|38881.4|38873.4|38866.4|71
1715844600000|2024-05-16 07:30:00|38880.9|38873.9|38833.4|38826.4|38880.9|38873.9|38830.9|38823.9|101
1715844900000|2024-05-16 07:35:00|38835.9|38828.9|38815.9|38808.9|38838.4|38831.4|38810.9|38803.9|163
1715845200000|2024-05-16 07:40:00|38818.4|38811.4|38828.4|38821.4|38833.4|38826.4|38810.9|38803.9|67
1715845500000|2024-05-16 07:45:00|38825.9|38818.9|38823.4|38816.4|38825.9|38818.9|38813.4|38806.4|18
1715845800000|2024-05-16 07:50:00|38820.9|38813.9|38838.4|38831.4|38838.4|38831.4|38820.9|38813.9|22
1715846100000|2024-05-16 07:55:00|38835.9|38828.9|38830.9|38823.9|38838.4|38831.4|38828.4|38821.4|44
1715846400000|2024-05-16 08:00:00|38828.4|38821.4|38828.4|38821.4|38830.9|38823.9|38818.4|38811.4|68
1715846700000|2024-05-16 08:05:00|38830.9|38823.9|38838.4|38831.4|38853.4|38846.4|38823.4|38816.4|140
1715847000000|2024-05-16 08:10:00|38835.9|38828.9|38833.4|38826.4|38835.9|38828.9|38820.9|38813.9|225
1715847300000|2024-05-16 08:15:00|38835.9|38828.9|38850.9|38843.9|38858.4|38851.4|38828.4|38821.4|27
1715847600000|2024-05-16 08:20:00|38848.4|38841.4|38878.4|38871.4|38878.4|38871.4|38838.4|38831.4|45
1715847900000|2024-05-16 08:25:00|38880.9|38873.9|38878.4|38871.4|38880.9|38873.9|38865.9|38858.9|59
1715848200000|2024-05-16 08:30:00|38880.9|38873.9|38868.4|38861.4|38883.4|38876.4|38855.9|38848.9|70
1715848500000|2024-05-16 08:35:00|38870.9|38863.9|38883.4|38876.4|38883.4|38876.4|38863.4|38856.4|27
1715848800000|2024-05-16 08:40:00|38880.9|38873.9|38850.9|38843.9|38880.9|38873.9|38850.9|38843.9|7
1715849100000|2024-05-16 08:45:00|38853.4|38846.4|38835.9|38828.9|38863.4|38856.4|38828.4|38821.4|30
1715849400000|2024-05-16 08:50:00|38833.4|38826.4|38833.4|38826.4|38843.4|38836.4|38828.4|38821.4|19
1715849700000|2024-05-16 08:55:00|38838.4|38831.4|38833.4|38826.4|38843.4|38836.4|38833.4|38826.4|33
1715850000000|2024-05-16 09:00:00|38835.9|38828.9|38848.4|38841.4|38848.4|38841.4|38835.9|38828.9|25
1715850300000|2024-05-16 09:05:00|38845.9|38838.9|38838.4|38831.4|38848.4|38841.4|38835.9|38828.9|12
1715850600000|2024-05-16 09:10:00|38835.9|38828.9|38845.9|38838.9|38848.4|38841.4|38828.4|38821.4|23
1715850900000|2024-05-16 09:15:00|38848.4|38841.4|38873.4|38866.4|38873.4|38866.4|38848.4|38841.4|41
1715851200000|2024-05-16 09:20:00|38875.9|38868.9|38858.4|38851.4|38875.9|38868.9|38855.9|38848.9|27
1715851500000|2024-05-16 09:25:00|38860.9|38853.9|38863.4|38856.4|38865.9|38858.9|38855.9|38848.9|73
1715851800000|2024-05-16 09:30:00|38860.9|38853.9|38858.4|38851.4|38868.4|38861.4|38853.4|38846.4|40
1715852100000|2024-05-16 09:35:00|38855.9|38848.9|38850.9|38843.9|38863.4|38856.4|38850.9|38843.9|18
1715852400000|2024-05-16 09:40:00|38853.4|38846.4|38838.4|38831.4|38853.4|38846.4|38833.4|38826.4|16
1715852700000|2024-05-16 09:45:00|38835.9|38828.9|38853.4|38846.4|38855.9|38848.9|38828.4|38821.4|48
1715853000000|2024-05-16 09:50:00|38850.9|38843.9|38845.9|38838.9|38858.4|38851.4|38843.4|38836.4|18
1715853300000|2024-05-16 09:55:00|38843.4|38836.4|38838.4|38831.4|38858.4|38851.4|38838.4|38831.4|38
1715853600000|2024-05-16 10:00:00|38840.9|38833.9|38835.9|38828.9|38853.4|38846.4|38833.4|38826.4|26
1715853900000|2024-05-16 10:05:00|38838.4|38831.4|38830.9|38823.9|38843.4|38836.4|38825.9|38818.9|11
1715854200000|2024-05-16 10:10:00|38828.4|38821.4|38828.4|38821.4|38838.4|38831.4|38825.9|38818.9|19
1715854500000|2024-05-16 10:15:00|38825.9|38818.9|38843.4|38836.4|38848.4|38841.4|38823.4|38816.4|35
1715854800000|2024-05-16 10:20:00|38845.9|38838.9|38848.4|38841.4|38853.4|38846.4|38843.4|38836.4|14
1715855100000|2024-05-16 10:25:00|38853.4|38846.4|38850.9|38843.9|38853.4|38846.4|38840.9|38833.9|4
1715855400000|2024-05-16 10:30:00|38853.4|38846.4|38853.4|38846.4|38870.9|38863.9|38850.9|38843.9|24
1715855700000|2024-05-16 10:35:00|38850.9|38843.9|38848.4|38841.4|38850.9|38843.9|38838.4|38831.4|6
1715856000000|2024-05-16 10:40:00|38850.9|38843.9|38873.4|38866.4|38873.4|38866.4|38848.4|38841.4|11
1715856300000|2024-05-16 10:45:00|38870.9|38863.9|38863.4|38856.4|38873.4|38866.4|38860.9|38853.9|20
1715856600000|2024-05-16 10:50:00|38860.9|38853.9|38870.9|38863.9|38873.4|38866.4|38858.4|38851.4|25
1715856900000|2024-05-16 10:55:00|38873.4|38866.4|38853.4|38846.4|38873.4|38866.4|38853.4|38846.4|11
1715857200000|2024-05-16 11:00:00|38855.9|38848.9|38858.4|38851.4|38868.4|38861.4|38853.4|38846.4|17
1715857500000|2024-05-16 11:05:00|38860.9|38853.9|38855.9|38848.9|38863.4|38856.4|38853.4|38846.4|10
1715857800000|2024-05-16 11:10:00|38853.4|38846.4|38863.4|38856.4|38868.4|38861.4|38848.4|38841.4|17
1715858100000|2024-05-16 11:15:00|38865.9|38858.9|38868.4|38861.4|38868.4|38861.4|38863.4|38856.4|16
1715858400000|2024-05-16 11:20:00|38865.9|38858.9|38888.4|38881.4|38890.9|38883.9|38865.9|38858.9|32
1715858700000|2024-05-16 11:25:00|38890.9|38883.9|38903.4|38896.4|38913.4|38906.4|38890.9|38883.9|86
1715859000000|2024-05-16 11:30:00|38900.9|38893.9|38893.4|38886.4|38913.4|38906.4|38893.4|38886.4|18
1715859300000|2024-05-16 11:35:00|38890.9|38883.9|38895.9|38888.9|38903.4|38896.4|38888.4|38881.4|15
1715859600000|2024-05-16 11:40:00|38898.4|38891.4|38905.9|38898.9|38908.4|38901.4|38893.4|38886.4|14
1715859900000|2024-05-16 11:45:00|38908.4|38901.4|38928.4|38921.4|38928.4|38921.4|38905.9|38898.9|86
1715860200000|2024-05-16 11:50:00|38930.9|38923.9|38928.4|38921.4|38945.9|38938.9|38928.4|38921.4|134
1715860500000|2024-05-16 11:55:00|38925.9|38918.9|38918.4|38911.4|38928.4|38921.4|38918.4|38911.4|42
1715860800000|2024-05-16 12:00:00|38915.9|38908.9|38923.4|38916.4|38925.9|38918.9|38908.4|38901.4|92
1715861100000|2024-05-16 12:05:00|38928.4|38921.4|38920.9|38913.9|38933.4|38926.4|38910.9|38903.9|52
1715861400000|2024-05-16 12:10:00|38923.4|38916.4|38918.4|38911.4|38925.9|38918.9|38913.4|38906.4|41
1715861700000|2024-05-16 12:15:00|38915.9|38908.9|38903.4|38896.4|38918.4|38911.4|38893.4|38886.4|110
1715862000000|2024-05-16 12:20:00|38905.9|38898.9|38918.4|38911.4|38920.9|38913.9|38903.4|38896.4|39
1715862300000|2024-05-16 12:25:00|38913.4|38906.4|38905.9|38898.9|38918.4|38911.4|38903.4|38896.4|63
1715862600000|2024-05-16 12:30:00|38908.4|38901.4|38913.4|38906.4|38925.9|38918.9|38893.4|38886.4|182
1715862900000|2024-05-16 12:35:00|38910.9|38903.9|38923.4|38916.4|38933.4|38926.4|38898.4|38891.4|155
1715863200000|2024-05-16 12:40:00|38925.9|38918.9|38943.4|38936.4|38945.9|38938.9|38923.4|38916.4|43
1715863500000|2024-05-16 12:45:00|38940.9|38933.9|38973.4|38966.4|38973.4|38966.4|38940.9|38933.9|152
1715863800000|2024-05-16 12:50:00|38970.9|38963.9|38943.4|38936.4|38978.4|38971.4|38935.9|38928.9|100
1715864100000|2024-05-16 12:55:00|38940.9|38933.9|38965.9|38958.9|38973.4|38966.4|38940.9|38933.9|81
1715864400000|2024-05-16 13:00:00|38963.4|38956.4|38960.9|38953.9|38965.9|38958.9|38948.4|38941.4|76
1715864700000|2024-05-16 13:05:00|38958.4|38951.4|38948.4|38941.4|38960.9|38953.9|38943.4|38936.4|57
1715865000000|2024-05-16 13:10:00|38953.4|38946.4|38938.4|38931.4|38953.4|38946.4|38938.4|38931.4|72
1715865300000|2024-05-16 13:15:00|38943.4|38936.4|38940.9|38933.9|38955.9|38948.9|38933.4|38926.4|56
1715865600000|2024-05-16 13:20:00|38943.4|38936.4|38923.4|38916.4|38948.4|38941.4|38923.4|38916.4|68
1715865900000|2024-05-16 13:25:00|38928.4|38921.4|38935.9|38928.9|38945.9|38938.9|38925.9|38918.9|55
1715866200000|2024-05-16 13:30:00|38938.4|38931.4|38938.4|38931.4|38950.9|38943.9|38928.4|38921.4|113
1715866500000|2024-05-16 13:35:00|38935.9|38928.9|38935.9|38928.9|38958.4|38951.4|38933.4|38926.4|112
1715866800000|2024-05-16 13:40:00|38938.4|38931.4|38878.4|38871.4|38938.4|38931.4|38878.4|38871.4|233
1715867100000|2024-05-16 13:45:00|38883.4|38876.4|38908.4|38901.4|38920.9|38913.9|38883.4|38876.4|129
1715867400000|2024-05-16 13:50:00|38910.9|38903.9|38873.4|38866.4|38920.9|38913.9|38873.4|38866.4|72
1715867700000|2024-05-16 13:55:00|38878.4|38871.4|38868.4|38861.4|38878.4|38871.4|38853.4|38846.4|150
1715868000000|2024-05-16 14:00:00|38873.4|38866.4|38873.4|38866.4|38885.9|38878.9|38858.4|38851.4|112
1715868300000|2024-05-16 14:05:00|38875.9|38868.9|38873.4|38866.4|38878.4|38871.4|38828.4|38821.4|213
1715868600000|2024-05-16 14:10:00|38870.9|38863.9|38873.4|38866.4|38888.4|38881.4|38865.9|38858.9|241
1715868900000|2024-05-16 14:15:00|38875.9|38868.9|38883.4|38876.4|38888.4|38881.4|38868.4|38861.4|79
1715869200000|2024-05-16 14:20:00|38885.9|38878.9|38883.4|38876.4|38898.4|38891.4|38875.9|38868.9|88
1715869500000|2024-05-16 14:25:00|38880.9|38873.9|38850.9|38843.9|38883.4|38876.4|38850.9|38843.9|75
1715869800000|2024-05-16 14:30:00|38853.4|38846.4|38833.4|38826.4|38875.9|38868.9|38833.4|38826.4|60
1715870100000|2024-05-16 14:35:00|38830.9|38823.9|38823.4|38816.4|38848.4|38841.4|38823.4|38816.4|72
1715870400000|2024-05-16 14:40:00|38820.9|38813.9|38825.9|38818.9|38843.4|38836.4|38820.9|38813.9|37
1715870700000|2024-05-16 14:45:00|38823.4|38816.4|38838.4|38831.4|38848.4|38841.4|38823.4|38816.4|54
1715871000000|2024-05-16 14:50:00|38835.9|38828.9|38835.9|38828.9|38850.9|38843.9|38833.4|38826.4|35
1715871300000|2024-05-16 14:55:00|38838.4|38831.4|38840.9|38833.9|38848.4|38841.4|38828.4|38821.4|54
1715871600000|2024-05-16 15:00:00|38843.4|38836.4|38808.4|38801.4|38845.9|38838.9|38803.4|38796.4|125
1715871900000|2024-05-16 15:05:00|38810.9|38803.9|38778.4|38771.4|38810.9|38803.9|38775.9|38768.9|239
1715872200000|2024-05-16 15:10:00|38780.9|38773.9|38738.4|38731.4|38783.4|38776.4|38728.4|38721.4|177
1715872500000|2024-05-16 15:15:00|38740.9|38733.9|38743.4|38736.4|38750.9|38743.9|38723.4|38716.4|108
1715872800000|2024-05-16 15:20:00|38745.9|38738.9|38738.4|38731.4|38748.4|38741.4|38733.4|38726.4|47
1715873100000|2024-05-16 15:25:00|38735.9|38728.9|38773.4|38766.4|38773.4|38766.4|38728.4|38721.4|316
1715873400000|2024-05-16 15:30:00|38775.9|38768.9|38760.9|38753.9|38780.9|38773.9|38753.4|38746.4|160
1715873700000|2024-05-16 15:35:00|38763.4|38756.4|38753.4|38746.4|38765.9|38758.9|38733.4|38726.4|114
1715874000000|2024-05-16 15:40:00|38750.9|38743.9|38753.4|38746.4|38753.4|38746.4|38730.9|38723.9|214
1715874300000|2024-05-16 15:45:00|38750.9|38743.9|38728.4|38721.4|38753.4|38746.4|38725.9|38718.9|75
1715874600000|2024-05-16 15:50:00|38725.9|38718.9|38735.9|38728.9|38750.9|38743.9|38725.9|38718.9|96
1715874900000|2024-05-16 15:55:00|38733.4|38726.4|38723.4|38716.4|38743.4|38736.4|38723.4|38716.4|88
1715875200000|2024-05-16 16:00:00|38725.9|38718.9|38718.4|38711.4|38733.4|38726.4|38683.4|38676.4|260
1715875500000|2024-05-16 16:05:00|38715.9|38708.9|38743.4|38736.4|38748.4|38741.4|38715.9|38708.9|87
1715875800000|2024-05-16 16:10:00|38745.9|38738.9|38748.4|38741.4|38753.4|38746.4|38728.4|38721.4|52
1715876100000|2024-05-16 16:15:00|38745.9|38738.9|38738.4|38731.4|38748.4|38741.4|38733.4|38726.4|25
1715876400000|2024-05-16 16:20:00|38733.4|38726.4|38753.4|38746.4|38753.4|38746.4|38725.9|38718.9|42
1715876700000|2024-05-16 16:25:00|38755.9|38748.9|38743.4|38736.4|38760.9|38753.9|38743.4|38736.4|54
1715877000000|2024-05-16 16:30:00|38740.9|38733.9|38718.4|38711.4|38740.9|38733.9|38708.4|38701.4|49
1715877300000|2024-05-16 16:35:00|38715.9|38708.9|38728.4|38721.4|38728.4|38721.4|38708.4|38701.4|22
1715877600000|2024-05-16 16:40:00|38723.4|38716.4|38713.4|38706.4|38728.4|38721.4|38710.9|38703.9|56
1715877900000|2024-05-16 16:45:00|38715.9|38708.9|38718.4|38711.4|38728.4|38721.4|38713.4|38706.4|13
1715878200000|2024-05-16 16:50:00|38723.4|38716.4|38738.4|38731.4|38738.4|38731.4|38720.9|38713.9|38
1715878500000|2024-05-16 16:55:00|38735.9|38728.9|38725.9|38718.9|38738.4|38731.4|38718.4|38711.4|40
1715878800000|2024-05-16 17:00:00|38728.4|38721.4|38713.4|38706.4|38728.4|38721.4|38703.4|38696.4|29
1715879100000|2024-05-16 17:05:00|38710.9|38703.9|38738.4|38731.4|38738.4|38731.4|38708.4|38701.4|70
1715879400000|2024-05-16 17:10:00|38735.9|38728.9|38738.4|38731.4|38748.4|38741.4|38733.4|38726.4|23
1715879700000|2024-05-16 17:15:00|38735.9|38728.9|38738.4|38731.4|38740.9|38733.9|38728.4|38721.4|20
1715880000000|2024-05-16 17:20:00|38735.9|38728.9|38655.9|38648.9|38743.4|38736.4|38653.4|38646.4|153
1715880300000|2024-05-16 17:25:00|38658.4|38651.4|38665.9|38658.9|38708.4|38701.4|38648.4|38641.4|72
1715880600000|2024-05-16 17:30:00|38668.4|38661.4|38683.4|38676.4|38690.9|38683.9|38663.4|38656.4|74
1715880900000|2024-05-16 17:35:00|38678.4|38671.4|38670.9|38663.9|38678.4|38671.4|38658.4|38651.4|61
1715881200000|2024-05-16 17:40:00|38673.4|38666.4|38683.4|38676.4|38690.9|38683.9|38663.4|38656.4|40
1715881500000|2024-05-16 17:45:00|38678.4|38671.4|38655.9|38648.9|38683.4|38676.4|38648.4|38641.4|42
1715881800000|2024-05-16 17:50:00|38653.4|38646.4|38668.4|38661.4|38673.4|38666.4|38653.4|38646.4|16
1715882100000|2024-05-16 17:55:00|38665.9|38658.9|38663.4|38656.4|38670.9|38663.9|38655.9|38648.9|21
1715882400000|2024-05-16 18:00:00|38665.9|38658.9|38653.4|38646.4|38665.9|38658.9|38648.4|38641.4|25
1715882700000|2024-05-16 18:05:00|38650.9|38643.9|38633.4|38626.4|38660.9|38653.9|38628.4|38621.4|83
1715883000000|2024-05-16 18:10:00|38630.9|38623.9|38598.4|38591.4|38643.4|38636.4|38595.9|38588.9|85
1715883300000|2024-05-16 18:15:00|38595.9|38588.9|38608.4|38601.4|38608.4|38601.4|38578.4|38571.4|220
1715883600000|2024-05-16 18:20:00|38610.9|38603.9|38613.4|38606.4|38620.9|38613.9|38603.4|38596.4|48
1715883900000|2024-05-16 18:25:00|38610.9|38603.9|38590.9|38583.9|38618.4|38611.4|38583.4|38576.4|57
1715884200000|2024-05-16 18:30:00|38593.4|38586.4|38598.4|38591.4|38615.9|38608.9|38590.9|38583.9|54
1715884500000|2024-05-16 18:35:00|38600.9|38593.9|38588.4|38581.4|38603.4|38596.4|38585.9|38578.9|44
1715884800000|2024-05-16 18:40:00|38583.4|38576.4|38595.9|38588.9|38603.4|38596.4|38583.4|38576.4|39
1715885100000|2024-05-16 18:45:00|38598.4|38591.4|38593.4|38586.4|38598.4|38591.4|38583.4|38576.4|19
1715885400000|2024-05-16 18:50:00|38590.9|38583.9|38593.4|38586.4|38598.4|38591.4|38575.9|38568.9|44
1715885700000|2024-05-16 18:55:00|38595.9|38588.9|38605.9|38598.9|38608.4|38601.4|38588.4|38581.4|42
1715886000000|2024-05-16 19:00:00|38608.4|38601.4|38625.9|38618.9|38628.4|38621.4|38603.4|38596.4|26
1715886300000|2024-05-16 19:05:00|38628.4|38621.4|38635.9|38628.9|38640.9|38633.9|38628.4|38621.4|67
1715886600000|2024-05-16 19:10:00|38633.4|38626.4|38633.4|38626.4|38638.4|38631.4|38623.4|38616.4|26
1715886900000|2024-05-16 19:15:00|38630.9|38623.9|38628.4|38621.4|38640.9|38633.9|38613.4|38606.4|29
1715887200000|2024-05-16 19:20:00|38625.9|38618.9|38623.4|38616.4|38628.4|38621.4|38613.4|38606.4|60
1715887500000|2024-05-16 19:25:00|38625.9|38618.9|38628.4|38621.4|38635.9|38628.9|38618.4|38611.4|14
1715887800000|2024-05-16 19:30:00|38630.9|38623.9|38608.4|38601.4|38630.9|38623.9|38595.9|38588.9|44
1715888100000|2024-05-16 19:35:00|38610.9|38603.9|38575.9|38568.9|38618.4|38611.4|38563.4|38556.4|130
1715888400000|2024-05-16 19:40:00|38578.4|38571.4|38565.9|38558.9|38593.4|38586.4|38563.4|38556.4|58
1715888700000|2024-05-16 19:45:00|38563.4|38556.4|38563.4|38556.4|38580.9|38573.9|38558.4|38551.4|92
1715889000000|2024-05-16 19:50:00|38568.4|38561.4|38618.4|38611.4|38623.4|38616.4|38568.4|38561.4|145
1715889300000|2024-05-16 19:55:00|38613.4|38606.4|38560.9|38553.9|38613.4|38606.4|38550.9|38543.9|154
1715889600000|2024-05-16 20:00:00|38558.4|38551.4|38548.4|38541.4|38563.4|38556.4|38533.4|38526.4|124
1715889900000|2024-05-16 20:05:00|38550.9|38543.9|38553.4|38546.4|38560.9|38553.9|38545.9|38538.9|52
1715890200000|2024-05-16 20:10:00|38550.9|38543.9|38550.9|38543.9|38555.9|38548.9|38545.9|38538.9|36
1715890500000|2024-05-16 20:15:00|38553.4|38546.4|38555.9|38548.9|38555.9|38548.9|38548.4|38541.4|8
1715890800000|2024-05-16 20:20:00|38558.4|38551.4|38540.9|38533.9|38558.4|38551.4|38540.9|38533.9|9
1715891100000|2024-05-16 20:25:00|38538.4|38531.4|38535.9|38528.9|38543.4|38536.4|38535.9|38528.9|9
1715891400000|2024-05-16 20:30:00|38538.4|38531.4|38543.4|38536.4|38545.9|38538.9|38535.9|38528.9|21
1715891700000|2024-05-16 20:35:00|38545.9|38538.9|38550.9|38543.9|38550.9|38543.9|38543.4|38536.4|1
1715892000000|2024-05-16 20:40:00|38553.4|38546.4|38550.9|38543.9|38555.9|38548.9|38550.9|38543.9|4
1715892300000|2024-05-16 20:45:00|38553.4|38546.4|38553.4|38546.4|38558.4|38551.4|38550.9|38543.9|7
1715892600000|2024-05-16 20:50:00|38555.9|38548.9|38553.4|38546.4|38555.9|38548.9|38545.9|38538.9|42
1715892900000|2024-05-16 20:55:00|38548.4|38541.4|38534.9|38519.9|38548.4|38541.4|38528.4|38517.4|30
1715893200000|2024-05-16 21:00:00|38537.4|38522.4|38547.4|38532.4|38554.9|38539.9|38537.4|38522.4|4
1715893500000|2024-05-16 21:05:00|38544.9|38529.9|38547.4|38532.4|38547.4|38532.4|38544.9|38529.9|0
1715893800000|2024-05-16 21:10:00|38549.9|38534.9|38557.7|38527.7|38557.7|38534.9|38547.4|38527.5|9055
1715894100000|2024-05-16 21:15:00|38559.7|38529.7|38559.1|38529.1|38560.4|38530.4|38556.9|38526.9|0
1715894400000|2024-05-16 21:20:00|38558.7|38528.7|38566|38536|38566.8|38536.8|38558.7|38528.7|0
1715894700000|2024-05-16 21:25:00|38566.1|38536.1|38569.5|38539.5|38569.5|38539.5|38566.1|38536.1|0
1715895000000|2024-05-16 21:30:00|38569.2|38539.2|38570.8|38540.8|38571.4|38541.4|38568.5|38538.5|0
1715895300000|2024-05-16 21:35:00|38570.5|38540.5|38573.3|38543.3|38573.3|38543.3|38570.5|38540.5|0
1715895600000|2024-05-16 21:40:00|38572.8|38542.8|38575.1|38545.1|38575.2|38545.2|38572.6|38542.6|0
1715895900000|2024-05-16 21:45:00|38574.6|38544.6|38579.8|38549.8|38579.8|38549.8|38574.6|38544.6|0
1715896200000|2024-05-16 21:50:00|38580.5|38550.5|38579.3|38549.3|38580.5|38550.5|38578.2|38548.2|0
1715896500000|2024-05-16 21:55:00|38578.3|38548.3|38578.9|38548.9|38579.1|38549.1|38577.5|38547.5|0
1715896800000|2024-05-16 22:00:00|38576.5|38546.5|38549.9|38534.9|38584.1|38554.1|38542.4|38527.4|8
1715897100000|2024-05-16 22:05:00|38562.4|38547.4|38559.9|38544.9|38577.4|38562.4|38559.9|38544.9|14
1715897400000|2024-05-16 22:10:00|38557.4|38542.4|38557.4|38542.4|38562.4|38547.4|38557.4|38542.4|0
1715897700000|2024-05-16 22:15:00|38559.9|38544.9|38554.9|38539.9|38559.9|38544.9|38549.9|38534.9|2
1715898000000|2024-05-16 22:20:00|38557.4|38542.4|38572.4|38557.4|38572.4|38557.4|38557.4|38542.4|10
1715898300000|2024-05-16 22:25:00|38574.9|38559.9|38569.9|38554.9|38577.4|38562.4|38567.4|38552.4|0
1715898600000|2024-05-16 22:30:00|38567.4|38552.4|38574.9|38559.9|38577.4|38562.4|38567.4|38552.4|2
1715898900000|2024-05-16 22:35:00|38577.4|38562.4|38587.4|38572.4|38587.4|38572.4|38574.9|38559.9|5
1715899200000|2024-05-16 22:40:00|38589.9|38574.9|38587.4|38572.4|38589.9|38574.9|38587.4|38572.4|3
1715899500000|2024-05-16 22:45:00|38597.4|38582.4|38590.2|38575.2|38597.4|38582.4|38582.4|38567.4|22
1715899800000|2024-05-16 22:50:00|38587.7|38572.7|38582.7|38567.7|38587.7|38572.7|38582.7|38567.7|0
1715900100000|2024-05-16 22:55:00|38590.2|38575.2|38585.2|38570.2|38590.2|38575.2|38585.2|38570.2|2
1715900400000|2024-05-16 23:00:00|38587.7|38572.7|38595.2|38580.2|38595.2|38580.2|38585.2|38570.2|6
1715900700000|2024-05-16 23:05:00|38592.7|38577.7|38580.2|38565.2|38592.7|38577.7|38580.2|38565.2|0
1715901000000|2024-05-16 23:10:00|38587.7|38572.7|38600.2|38585.2|38600.2|38585.2|38587.7|38572.7|13
1715901300000|2024-05-16 23:15:00|38602.7|38587.7|38612.7|38597.7|38612.7|38597.7|38602.7|38587.7|14
1715901600000|2024-05-16 23:20:00|38617.7|38602.7|38612.7|38597.7|38617.7|38602.7|38612.7|38597.7|3
1715901900000|2024-05-16 23:25:00|38615.2|38600.2|38612.7|38597.7|38615.2|38600.2|38612.7|38597.7|5
1715902200000|2024-05-16 23:30:00|38622.7|38607.7|38631.2|38624.2|38631.2|38624.2|38591.2|38584.2|11289
1715902500000|2024-05-16 23:35:00|38633.7|38626.7|38628.7|38621.7|38648.7|38641.7|38621.2|38614.2|164
1715902800000|2024-05-16 23:40:00|38631.2|38624.2|38631.2|38624.2|38643.7|38636.7|38626.2|38619.2|143
1715903100000|2024-05-16 23:45:00|38633.7|38626.7|38618.7|38611.7|38638.7|38631.7|38613.7|38606.7|323
1715903400000|2024-05-16 23:50:00|38616.2|38609.2|38643.7|38636.7|38648.7|38641.7|38616.2|38609.2|215
1715903700000|2024-05-16 23:55:00|38641.2|38634.2|38623.7|38616.7|38643.7|38636.7|38613.7|38606.7|207
1715904000000|2024-05-17 00:00:00|38616.2|38609.2|38601.2|38594.2|38668.7|38661.7|38576.2|38569.2|1133
1715904300000|2024-05-17 00:05:00|38598.7|38591.7|38623.7|38616.7|38663.7|38656.7|38578.7|38571.7|575
1715904600000|2024-05-17 00:10:00|38621.2|38614.2|38603.7|38596.7|38623.7|38616.7|38573.7|38566.7|382
1715904900000|2024-05-17 00:15:00|38601.2|38594.2|38653.7|38646.7|38663.7|38656.7|38571.2|38564.2|455
1715905200000|2024-05-17 00:20:00|38651.2|38644.2|38678.7|38671.7|38688.7|38681.7|38648.7|38641.7|364
1715905500000|2024-05-17 00:25:00|38676.2|38669.2|38616.2|38609.2|38676.2|38669.2|38598.7|38591.7|354
1715905800000|2024-05-17 00:30:00|38618.7|38611.7|38638.7|38631.7|38663.7|38656.7|38598.7|38591.7|261
1715906100000|2024-05-17 00:35:00|38636.2|38629.2|38593.7|38586.7|38641.2|38634.2|38588.7|38581.7|247
1715906400000|2024-05-17 00:40:00|38596.2|38589.2|38598.7|38591.7|38623.7|38616.7|38593.7|38586.7|258
1715906700000|2024-05-17 00:45:00|38601.2|38594.2|38598.7|38591.7|38616.2|38609.2|38578.7|38571.7|375
1715907000000|2024-05-17 00:50:00|38596.2|38589.2|38553.7|38546.7|38598.7|38591.7|38536.2|38529.2|371
1715907300000|2024-05-17 00:55:00|38551.2|38544.2|38573.7|38566.7|38593.7|38586.7|38541.2|38534.2|311
1715907600000|2024-05-17 01:00:00|38576.2|38569.2|38618.7|38611.7|38618.7|38611.7|38558.7|38551.7|230
1715907900000|2024-05-17 01:05:00|38623.7|38616.7|38653.7|38646.7|38653.7|38646.7|38596.2|38589.2|204
1715908200000|2024-05-17 01:10:00|38651.2|38644.2|38693.7|38686.7|38731.2|38724.2|38648.7|38641.7|539
1715908500000|2024-05-17 01:15:00|38696.2|38689.2|38713.7|38706.7|38721.2|38714.2|38666.2|38659.2|253
1715908800000|2024-05-17 01:20:00|38711.2|38704.2|38698.7|38691.7|38756.2|38749.2|38691.2|38684.2|306
1715909100000|2024-05-17 01:25:00|38701.2|38694.2|38738.7|38731.7|38741.2|38734.2|38693.7|38686.7|131
1715909400000|2024-05-17 01:30:00|38741.2|38734.2|38733.7|38726.7|38758.7|38751.7|38726.2|38719.2|203
1715909700000|2024-05-17 01:35:00|38736.2|38729.2|38721.2|38714.2|38753.7|38746.7|38718.7|38711.7|137
1715910000000|2024-05-17 01:40:00|38723.7|38716.7|38723.7|38716.7|38728.7|38721.7|38688.7|38681.7|197
1715910300000|2024-05-17 01:45:00|38726.2|38719.2|38773.7|38766.7|38783.7|38776.7|38723.7|38716.7|290
1715910600000|2024-05-17 01:50:00|38776.2|38769.2|38803.7|38796.7|38811.2|38804.2|38763.7|38756.7|234
1715910900000|2024-05-17 01:55:00|38801.2|38794.2|38803.7|38796.7|38808.7|38801.7|38791.2|38784.2|151
1715911200000|2024-05-17 02:00:00|38806.2|38799.2|38763.7|38756.7|38811.2|38804.2|38761.2|38754.2|166
1715911500000|2024-05-17 02:05:00|38768.7|38761.7|38743.7|38736.7|38786.2|38779.2|38738.7|38731.7|111
1715911800000|2024-05-17 02:10:00|38746.2|38739.2|38753.7|38746.7|38773.7|38766.7|38738.7|38731.7|122
1715912100000|2024-05-17 02:15:00|38756.2|38749.2|38778.7|38771.7|38791.2|38784.2|38756.2|38749.2|49
1715912400000|2024-05-17 02:20:00|38781.2|38774.2|38773.7|38766.7|38788.7|38781.7|38761.2|38754.2|88
1715912700000|2024-05-17 02:25:00|38776.2|38769.2|38783.7|38776.7|38783.7|38776.7|38758.7|38751.7|98
1715913000000|2024-05-17 02:30:00|38786.2|38779.2|38783.7|38776.7|38798.7|38791.7|38778.7|38771.7|66
1715913300000|2024-05-17 02:35:00|38786.2|38779.2|38768.7|38761.7|38796.2|38789.2|38758.7|38751.7|38
1715913600000|2024-05-17 02:40:00|38766.2|38759.2|38748.7|38741.7|38768.7|38761.7|38746.2|38739.2|74
1715913900000|2024-05-17 02:45:00|38751.2|38744.2|38758.7|38751.7|38758.7|38751.7|38743.7|38736.7|64
1715914200000|2024-05-17 02:50:00|38756.2|38749.2|38723.7|38716.7|38758.7|38751.7|38716.2|38709.2|155
1715914500000|2024-05-17 02:55:00|38726.2|38719.2|38718.7|38711.7|38728.7|38721.7|38708.7|38701.7|72
1715914800000|2024-05-17 03:00:00|38721.2|38714.2|38723.7|38716.7|38728.7|38721.7|38708.7|38701.7|89
1715915100000|2024-05-17 03:05:00|38721.2|38714.2|38721.2|38714.2|38731.2|38724.2|38708.7|38701.7|54
1715915400000|2024-05-17 03:10:00|38723.7|38716.7|38713.7|38706.7|38723.7|38716.7|38708.7|38701.7|30
1715915700000|2024-05-17 03:15:00|38711.2|38704.2|38731.2|38724.2|38733.7|38726.7|38708.7|38701.7|63
1715916000000|2024-05-17 03:20:00|38733.7|38726.7|38733.7|38726.7|38736.2|38729.2|38718.7|38711.7|28
1715916300000|2024-05-17 03:25:00|38738.7|38731.7|38753.7|38746.7|38758.7|38751.7|38731.2|38724.2|183
1715916600000|2024-05-17 03:30:00|38751.2|38744.2|38743.7|38736.7|38753.7|38746.7|38721.2|38714.2|169
1715916900000|2024-05-17 03:35:00|38741.2|38734.2|38788.7|38781.7|38803.7|38796.7|38741.2|38734.2|125
1715917200000|2024-05-17 03:40:00|38791.2|38784.2|38828.7|38821.7|38833.7|38826.7|38791.2|38784.2|275
1715917500000|2024-05-17 03:45:00|38831.2|38824.2|38843.7|38836.7|38851.2|38844.2|38828.7|38821.7|144
1715917800000|2024-05-17 03:50:00|38846.2|38839.2|38833.7|38826.7|38846.2|38839.2|38821.2|38814.2|168
1715918100000|2024-05-17 03:55:00|38831.2|38824.2|38813.7|38806.7|38838.7|38831.7|38803.7|38796.7|54
1715918400000|2024-05-17 04:00:00|38816.2|38809.2|38801.2|38794.2|38828.7|38821.7|38798.7|38791.7|94
1715918700000|2024-05-17 04:05:00|38803.7|38796.7|38793.7|38786.7|38803.7|38796.7|38761.2|38754.2|376
1715919000000|2024-05-17 04:10:00|38791.2|38784.2|38783.7|38776.7|38806.2|38799.2|38773.7|38766.7|111
1715919300000|2024-05-17 04:15:00|38781.2|38774.2|38776.2|38769.2|38793.7|38786.7|38773.7|38766.7|77
1715919600000|2024-05-17 04:20:00|38773.7|38766.7|38778.7|38771.7|38788.7|38781.7|38758.7|38751.7|67
1715919900000|2024-05-17 04:25:00|38776.2|38769.2|38778.7|38771.7|38788.7|38781.7|38773.7|38766.7|46
1715920200000|2024-05-17 04:30:00|38776.2|38769.2|38803.7|38796.7|38808.7|38801.7|38773.7|38766.7|70
1715920500000|2024-05-17 04:35:00|38801.2|38794.2|38791.2|38784.2|38811.2|38804.2|38788.7|38781.7|57
1715920800000|2024-05-17 04:40:00|38788.7|38781.7|38778.7|38771.7|38798.7|38791.7|38773.7|38766.7|56
1715921100000|2024-05-17 04:45:00|38776.2|38769.2|38796.2|38789.2|38808.7|38801.7|38773.7|38766.7|133
1715921400000|2024-05-17 04:50:00|38793.7|38786.7|38768.7|38761.7|38793.7|38786.7|38768.7|38761.7|38
1715921700000|2024-05-17 04:55:00|38771.2|38764.2|38753.7|38746.7|38786.2|38779.2|38753.7|38746.7|63
1715922000000|2024-05-17 05:00:00|38756.2|38749.2|38743.7|38736.7|38758.7|38751.7|38733.7|38726.7|151
1715922300000|2024-05-17 05:05:00|38741.2|38734.2|38743.7|38736.7|38746.2|38739.2|38728.7|38721.7|345
1715922600000|2024-05-17 05:10:00|38741.2|38734.2|38758.7|38751.7|38763.7|38756.7|38738.7|38731.7|91
1715922900000|2024-05-17 05:15:00|38763.7|38756.7|38733.7|38726.7|38763.7|38756.7|38728.7|38721.7|117
1715923200000|2024-05-17 05:20:00|38736.2|38729.2|38718.7|38711.7|38746.2|38739.2|38713.7|38706.7|111
1715923500000|2024-05-17 05:25:00|38716.2|38709.2|38703.7|38696.7|38728.7|38721.7|38693.7|38686.7|164
1715923800000|2024-05-17 05:30:00|38706.2|38699.2|38703.7|38696.7|38721.2|38714.2|38691.2|38684.2|142
1715924100000|2024-05-17 05:35:00|38706.2|38699.2|38713.7|38706.7|38723.7|38716.7|38706.2|38699.2|141
1715924400000|2024-05-17 05:40:00|38711.2|38704.2|38718.7|38711.7|38743.7|38736.7|38708.7|38701.7|220
1715924700000|2024-05-17 05:45:00|38721.2|38714.2|38693.7|38686.7|38723.7|38716.7|38683.7|38676.7|172
1715925000000|2024-05-17 05:50:00|38696.2|38689.2|38723.7|38716.7|38726.2|38719.2|38683.7|38676.7|163
1715925300000|2024-05-17 05:55:00|38728.7|38721.7|38766.2|38759.2|38778.7|38771.7|38726.2|38719.2|542
1715925600000|2024-05-17 06:00:00|38773.7|38766.7|38768.7|38761.7|38773.7|38766.7|38746.2|38739.2|816
1715925900000|2024-05-17 06:05:00|38771.2|38764.2|38748.7|38741.7|38771.2|38764.2|38748.7|38741.7|229
1715926200000|2024-05-17 06:10:00|38746.2|38739.2|38743.7|38736.7|38758.7|38751.7|38738.7|38731.7|146
1715926500000|2024-05-17 06:15:00|38746.2|38739.2|38733.7|38726.7|38746.2|38739.2|38731.2|38724.2|81
1715926800000|2024-05-17 06:20:00|38731.2|38724.2|38741.2|38734.2|38743.7|38736.7|38731.2|38724.2|74
1715927100000|2024-05-17 06:25:00|38743.7|38736.7|38753.7|38746.7|38753.7|38746.7|38736.2|38729.2|20
1715927400000|2024-05-17 06:30:00|38751.2|38744.2|38753.7|38746.7|38753.7|38746.7|38748.7|38741.7|17
1715927700000|2024-05-17 06:35:00|38748.7|38741.7|38741.2|38734.2|38753.7|38746.7|38736.2|38729.2|25
1715928000000|2024-05-17 06:40:00|38738.7|38731.7|38733.7|38726.7|38738.7|38731.7|38728.7|38721.7|1
1715928300000|2024-05-17 06:45:00|38731.2|38724.2|38726.2|38719.2|38731.2|38724.2|38721.2|38714.2|15
1715928600000|2024-05-17 06:50:00|38723.7|38716.7|38731.2|38724.2|38733.7|38726.7|38723.7|38716.7|21
1715928900000|2024-05-17 06:55:00|38733.7|38726.7|38723.7|38716.7|38733.7|38726.7|38723.7|38716.7|21
1715929200000|2024-05-17 07:00:00|38728.7|38721.7|38743.7|38736.7|38746.2|38739.2|38721.2|38714.2|55
1715929500000|2024-05-17 07:05:00|38748.7|38741.7|38741.2|38734.2|38748.7|38741.7|38738.7|38731.7|28
1715929800000|2024-05-17 07:10:00|38738.7|38731.7|38741.2|38734.2|38743.7|38736.7|38736.2|38729.2|16
1715930100000|2024-05-17 07:15:00|38738.7|38731.7|38738.7|38731.7|38748.7|38741.7|38733.7|38726.7|51
1715930400000|2024-05-17 07:20:00|38741.2|38734.2|38748.7|38741.7|38751.2|38744.2|38738.7|38731.7|40
1715930700000|2024-05-17 07:25:00|38746.2|38739.2|38748.7|38741.7|38753.7|38746.7|38746.2|38739.2|42
1715931000000|2024-05-17 07:30:00|38746.2|38739.2|38733.7|38726.7|38758.7|38751.7|38733.7|38726.7|61
1715931300000|2024-05-17 07:35:00|38738.7|38731.7|38748.7|38741.7|38748.7|38741.7|38733.7|38726.7|24
1715931600000|2024-05-17 07:40:00|38751.2|38744.2|38736.2|38729.2|38751.2|38744.2|38733.7|38726.7|28
1715931900000|2024-05-17 07:45:00|38733.7|38726.7|38746.2|38739.2|38753.7|38746.7|38733.7|38726.7|34
1715932200000|2024-05-17 07:50:00|38748.7|38741.7|38758.7|38751.7|38758.7|38751.7|38738.7|38731.7|27
1715932500000|2024-05-17 07:55:00|38756.2|38749.2|38743.7|38736.7|38758.7|38751.7|38736.2|38729.2|31
1715932800000|2024-05-17 08:00:00|38746.2|38739.2|38738.7|38731.7|38753.7|38746.7|38738.7|38731.7|46
1715933100000|2024-05-17 08:05:00|38743.7|38736.7|38703.7|38696.7|38743.7|38736.7|38696.2|38689.2|166
1715933400000|2024-05-17 08:10:00|38708.7|38701.7|38708.7|38701.7|38728.7|38721.7|38703.7|38696.7|75
1715933700000|2024-05-17 08:15:00|38706.2|38699.2|38718.7|38711.7|38723.7|38716.7|38696.2|38689.2|36
1715934000000|2024-05-17 08:20:00|38716.2|38709.2|38703.7|38696.7|38716.2|38709.2|38693.7|38686.7|19
1715934300000|2024-05-17 08:25:00|38706.2|38699.2|38693.7|38686.7|38708.7|38701.7|38693.7|38686.7|13
1715934600000|2024-05-17 08:30:00|38691.2|38684.2|38691.2|38684.2|38693.7|38686.7|38678.7|38671.7|41
1715934900000|2024-05-17 08:35:00|38688.7|38681.7|38693.7|38686.7|38698.7|38691.7|38683.7|38676.7|40
1715935200000|2024-05-17 08:40:00|38696.2|38689.2|38691.2|38684.2|38698.7|38691.7|38681.2|38674.2|29
1715935500000|2024-05-17 08:45:00|38688.7|38681.7|38701.2|38694.2|38703.7|38696.7|38688.7|38681.7|11
1715935800000|2024-05-17 08:50:00|38703.7|38696.7|38703.7|38696.7|38703.7|38696.7|38698.7|38691.7|23
1715936100000|2024-05-17 08:55:00|38708.7|38701.7|38703.7|38696.7|38708.7|38701.7|38693.7|38686.7|35
1715936400000|2024-05-17 09:00:00|38706.2|38699.2|38728.7|38721.7|38733.7|38726.7|38703.7|38696.7|62
1715936700000|2024-05-17 09:05:00|38731.2|38724.2|38728.7|38721.7|38731.2|38724.2|38718.7|38711.7|8
1715937000000|2024-05-17 09:10:00|38731.2|38724.2|38728.7|38721.7|38741.2|38734.2|38726.2|38719.2|18
1715937300000|2024-05-17 09:15:00|38731.2|38724.2|38718.7|38711.7|38733.7|38726.7|38713.7|38706.7|13
1715937600000|2024-05-17 09:20:00|38716.2|38709.2|38728.7|38721.7|38728.7|38721.7|38711.2|38704.2|9
1715937900000|2024-05-17 09:25:00|38731.2|38724.2|38746.2|38739.2|38746.2|38739.2|38726.2|38719.2|10
1715938200000|2024-05-17 09:30:00|38743.7|38736.7|38738.7|38731.7|38746.2|38739.2|38733.7|38726.7|9
1715938500000|2024-05-17 09:35:00|38741.2|38734.2|38741.2|38734.2|38746.2|38739.2|38738.7|38731.7|3
1715938800000|2024-05-17 09:40:00|38743.7|38736.7|38728.7|38721.7|38743.7|38736.7|38723.7|38716.7|4
1715939100000|2024-05-17 09:45:00|38726.2|38719.2|38753.7|38746.7|38756.2|38749.2|38723.7|38716.7|24
1715939400000|2024-05-17 09:50:00|38751.2|38744.2|38743.7|38736.7|38758.7|38751.7|38743.7|38736.7|16
1715939700000|2024-05-17 09:55:00|38746.2|38739.2|38748.7|38741.7|38753.7|38746.7|38743.7|38736.7|9
1715940000000|2024-05-17 10:00:00|38751.2|38744.2|38763.7|38756.7|38768.7|38761.7|38741.2|38734.2|29
1715940300000|2024-05-17 10:05:00|38761.2|38754.2|38758.7|38751.7|38763.7|38756.7|38748.7|38741.7|5
1715940600000|2024-05-17 10:10:00|38756.2|38749.2|38741.2|38734.2|38758.7|38751.7|38736.2|38729.2|20
1715940900000|2024-05-17 10:15:00|38743.7|38736.7|38763.7|38756.7|38763.7|38756.7|38743.7|38736.7|15
1715941200000|2024-05-17 10:20:00|38761.2|38754.2|38763.7|38756.7|38768.7|38761.7|38753.7|38746.7|6
1715941500000|2024-05-17 10:25:00|38761.2|38754.2|38768.7|38761.7|38771.2|38764.2|38758.7|38751.7|3
1715941800000|2024-05-17 10:30:00|38771.2|38764.2|38773.7|38766.7|38778.7|38771.7|38768.7|38761.7|39
1715942100000|2024-05-17 10:35:00|38778.7|38771.7|38778.7|38771.7|38783.7|38776.7|38773.7|38766.7|39
1715942400000|2024-05-17 10:40:00|38781.2|38774.2|38768.7|38761.7|38783.7|38776.7|38768.7|38761.7|66
1715942700000|2024-05-17 10:45:00|38766.2|38759.2|38768.7|38761.7|38773.7|38766.7|38766.2|38759.2|24
1715943000000|2024-05-17 10:50:00|38766.2|38759.2|38773.7|38766.7|38778.7|38771.7|38766.2|38759.2|13
1715943300000|2024-05-17 10:55:00|38778.7|38771.7|38788.7|38781.7|38788.7|38781.7|38773.7|38766.7|108
1715943600000|2024-05-17 11:00:00|38786.2|38779.2|38786.2|38779.2|38793.7|38786.7|38778.7|38771.7|59
1715943900000|2024-05-17 11:05:00|38783.7|38776.7|38783.7|38776.7|38786.2|38779.2|38773.7|38766.7|32
1715944200000|2024-05-17 11:10:00|38778.7|38771.7|38773.7|38766.7|38788.7|38781.7|38773.7|38766.7|76
1715944500000|2024-05-17 11:15:00|38778.7|38771.7|38798.7|38791.7|38803.7|38796.7|38776.2|38769.2|64
1715944800000|2024-05-17 11:20:00|38796.2|38789.2|38803.7|38796.7|38813.7|38806.7|38796.2|38789.2|47
1715945100000|2024-05-17 11:25:00|38801.2|38794.2|38803.7|38796.7|38806.2|38799.2|38798.7|38791.7|30
1715945400000|2024-05-17 11:30:00|38806.2|38799.2|38808.7|38801.7|38813.7|38806.7|38803.7|38796.7|27
1715945700000|2024-05-17 11:35:00|38803.7|38796.7|38793.7|38786.7|38803.7|38796.7|38791.2|38784.2|50
1715946000000|2024-05-17 11:40:00|38796.2|38789.2|38803.7|38796.7|38808.7|38801.7|38791.2|38784.2|12
1715946300000|2024-05-17 11:45:00|38801.2|38794.2|38798.7|38791.7|38803.7|38796.7|38793.7|38786.7|5
1715946600000|2024-05-17 11:50:00|38801.2|38794.2|38798.7|38791.7|38801.2|38794.2|38796.2|38789.2|29
1715946900000|2024-05-17 11:55:00|38801.2|38794.2|38793.7|38786.7|38801.2|38794.2|38788.7|38781.7|83
1715947200000|2024-05-17 12:00:00|38796.2|38789.2|38786.2|38779.2|38798.7|38791.7|38783.7|38776.7|53
1715947500000|2024-05-17 12:05:00|38783.7|38776.7|38791.2|38784.2|38793.7|38786.7|38776.2|38769.2|64
1715947800000|2024-05-17 12:10:00|38793.7|38786.7|38778.7|38771.7|38793.7|38786.7|38773.7|38766.7|86
1715948100000|2024-05-17 12:15:00|38781.2|38774.2|38783.7|38776.7|38783.7|38776.7|38768.7|38761.7|92
1715948400000|2024-05-17 12:20:00|38781.2|38774.2|38783.7|38776.7|38803.7|38796.7|38781.2|38774.2|56
1715948700000|2024-05-17 12:25:00|38786.2|38779.2|38798.7|38791.7|38798.7|38791.7|38783.7|38776.7|36
1715949000000|2024-05-17 12:30:00|38796.2|38789.2|38793.7|38786.7|38798.7|38791.7|38788.7|38781.7|36
1715949300000|2024-05-17 12:35:00|38791.2|38784.2|38798.7|38791.7|38803.7|38796.7|38788.7|38781.7|20
1715949600000|2024-05-17 12:40:00|38796.2|38789.2|38783.7|38776.7|38798.7|38791.7|38781.2|38774.2|3
1715949900000|2024-05-17 12:45:00|38786.2|38779.2|38793.7|38786.7|38793.7|38786.7|38781.2|38774.2|2
1715950200000|2024-05-17 12:50:00|38791.2|38784.2|38778.7|38771.7|38791.2|38784.2|38773.7|38766.7|10
1715950500000|2024-05-17 12:55:00|38776.2|38769.2|38796.2|38789.2|38796.2|38789.2|38776.2|38769.2|7
1715950800000|2024-05-17 13:00:00|38793.7|38786.7|38796.2|38789.2|38798.7|38791.7|38788.7|38781.7|20
1715951100000|2024-05-17 13:05:00|38798.7|38791.7|38801.2|38794.2|38803.7|38796.7|38793.7|38786.7|64
1715951400000|2024-05-17 13:10:00|38803.7|38796.7|38803.7|38796.7|38803.7|38796.7|38793.7|38786.7|14
1715951700000|2024-05-17 13:15:00|38801.2|38794.2|38798.7|38791.7|38813.7|38806.7|38798.7|38791.7|28
1715952000000|2024-05-17 13:20:00|38801.2|38794.2|38793.7|38786.7|38808.7|38801.7|38793.7|38786.7|79
1715952300000|2024-05-17 13:25:00|38791.2|38784.2|38778.7|38771.7|38793.7|38786.7|38763.7|38756.7|34
1715952600000|2024-05-17 13:30:00|38781.2|38774.2|38763.7|38756.7|38801.2|38794.2|38758.7|38751.7|129
1715952900000|2024-05-17 13:35:00|38758.7|38751.7|38783.7|38776.7|38788.7|38781.7|38758.7|38751.7|255
1715953200000|2024-05-17 13:40:00|38781.2|38774.2|38743.7|38736.7|38793.7|38786.7|38728.7|38721.7|134
1715953500000|2024-05-17 13:45:00|38738.7|38731.7|38758.7|38751.7|38773.7|38766.7|38733.7|38726.7|44
1715953800000|2024-05-17 13:50:00|38761.2|38754.2|38733.7|38726.7|38773.7|38766.7|38733.7|38726.7|119
1715954100000|2024-05-17 13:55:00|38731.2|38724.2|38713.7|38706.7|38738.7|38731.7|38711.2|38704.2|118
1715954400000|2024-05-17 14:00:00|38716.2|38709.2|38726.2|38719.2|38733.7|38726.7|38703.7|38696.7|179
1715954700000|2024-05-17 14:05:00|38728.7|38721.7|38698.7|38691.7|38733.7|38726.7|38693.7|38686.7|112
1715955000000|2024-05-17 14:10:00|38703.7|38696.7|38668.7|38661.7|38703.7|38696.7|38663.7|38656.7|207
1715955300000|2024-05-17 14:15:00|38666.2|38659.2|38678.7|38671.7|38678.7|38671.7|38661.2|38654.2|156
1715955600000|2024-05-17 14:20:00|38683.7|38676.7|38713.7|38706.7|38718.7|38711.7|38683.7|38676.7|176
1715955900000|2024-05-17 14:25:00|38718.7|38711.7|38746.2|38739.2|38748.7|38741.7|38708.7|38701.7|148
1715956200000|2024-05-17 14:30:00|38743.7|38736.7|38803.7|38796.7|38803.7|38796.7|38741.2|38734.2|220
1715956500000|2024-05-17 14:35:00|38808.7|38801.7|38838.7|38831.7|38841.2|38834.2|38803.7|38796.7|189
1715956800000|2024-05-17 14:40:00|38841.2|38834.2|38853.7|38846.7|38853.7|38846.7|38838.7|38831.7|189
1715957100000|2024-05-17 14:45:00|38851.2|38844.2|38831.2|38824.2|38853.7|38846.7|38813.7|38806.7|259
1715957400000|2024-05-17 14:50:00|38828.7|38821.7|38813.7|38806.7|38838.7|38831.7|38808.7|38801.7|30
1715957700000|2024-05-17 14:55:00|38811.2|38804.2|38768.7|38761.7|38811.2|38804.2|38768.7|38761.7|111
1715958000000|2024-05-17 15:00:00|38763.7|38756.7|38623.7|38616.7|38768.7|38761.7|38613.7|38606.7|637
1715958300000|2024-05-17 15:05:00|38626.2|38619.2|38686.2|38679.2|38693.7|38686.7|38623.7|38616.7|412
1715958600000|2024-05-17 15:10:00|38683.7|38676.7|38701.2|38694.2|38708.7|38701.7|38648.7|38641.7|217
1715958900000|2024-05-17 15:15:00|38698.7|38691.7|38676.2|38669.2|38703.7|38696.7|38668.7|38661.7|99
1715959200000|2024-05-17 15:20:00|38678.7|38671.7|38668.7|38661.7|38693.7|38686.7|38658.7|38651.7|79
1715959500000|2024-05-17 15:25:00|38671.2|38664.2|38671.2|38664.2|38693.7|38686.7|38663.7|38656.7|45
1715959800000|2024-05-17 15:30:00|38673.7|38666.7|38653.7|38646.7|38678.7|38671.7|38643.7|38636.7|92
1715960100000|2024-05-17 15:35:00|38656.2|38649.2|38658.7|38651.7|38673.7|38666.7|38648.7|38641.7|123
1715960400000|2024-05-17 15:40:00|38663.7|38656.7|38681.2|38674.2|38686.2|38679.2|38643.7|38636.7|275
1715960700000|2024-05-17 15:45:00|38678.7|38671.7|38683.7|38676.7|38703.7|38696.7|38678.7|38671.7|57
1715961000000|2024-05-17 15:50:00|38681.2|38674.2|38723.7|38716.7|38728.7|38721.7|38681.2|38674.2|62
1715961300000|2024-05-17 15:55:00|38726.2|38719.2|38738.7|38731.7|38746.2|38739.2|38726.2|38719.2|74
1715961600000|2024-05-17 16:00:00|38736.2|38729.2|38738.7|38731.7|38753.7|38746.7|38731.2|38724.2|29
1715961900000|2024-05-17 16:05:00|38736.2|38729.2|38723.7|38716.7|38736.2|38729.2|38706.2|38699.2|34
1715962200000|2024-05-17 16:10:00|38728.7|38721.7|38713.7|38706.7|38728.7|38721.7|38708.7|38701.7|23
1715962500000|2024-05-17 16:15:00|38716.2|38709.2|38723.7|38716.7|38733.7|38726.7|38713.7|38706.7|18
1715962800000|2024-05-17 16:20:00|38721.2|38714.2|38713.7|38706.7|38723.7|38716.7|38706.2|38699.2|19
1715963100000|2024-05-17 16:25:00|38711.2|38704.2|38736.2|38729.2|38741.2|38734.2|38708.7|38701.7|182
1715963400000|2024-05-17 16:30:00|38738.7|38731.7|38748.7|38741.7|38753.7|38746.7|38728.7|38721.7|227
1715963700000|2024-05-17 16:35:00|38751.2|38744.2|38751.2|38744.2|38763.7|38756.7|38743.7|38736.7|41
1715964000000|2024-05-17 16:40:00|38748.7|38741.7|38738.7|38731.7|38748.7|38741.7|38721.2|38714.2|75
1715964300000|2024-05-17 16:45:00|38736.2|38729.2|38738.7|38731.7|38743.7|38736.7|38716.2|38709.2|60
1715964600000|2024-05-17 16:50:00|38741.2|38734.2|38728.7|38721.7|38746.2|38739.2|38726.2|38719.2|65
1715964900000|2024-05-17 16:55:00|38731.2|38724.2|38736.2|38729.2|38738.7|38731.7|38728.7|38721.7|42
1715965200000|2024-05-17 17:00:00|38733.7|38726.7|38738.7|38731.7|38743.7|38736.7|38718.7|38711.7|27
1715965500000|2024-05-17 17:05:00|38736.2|38729.2|38758.7|38751.7|38758.7|38751.7|38733.7|38726.7|45
1715965800000|2024-05-17 17:10:00|38756.2|38749.2|38753.7|38746.7|38761.2|38754.2|38753.7|38746.7|26
1715966100000|2024-05-17 17:15:00|38756.2|38749.2|38733.7|38726.7|38756.2|38749.2|38733.7|38726.7|60
1715966400000|2024-05-17 17:20:00|38736.2|38729.2|38723.7|38716.7|38738.7|38731.7|38723.7|38716.7|44
1715966700000|2024-05-17 17:25:00|38726.2|38719.2|38721.2|38714.2|38728.7|38721.7|38713.7|38706.7|52
1715967000000|2024-05-17 17:30:00|38723.7|38716.7|38718.7|38711.7|38728.7|38721.7|38716.2|38709.2|26
1715967300000|2024-05-17 17:35:00|38716.2|38709.2|38731.2|38724.2|38733.7|38726.7|38711.2|38704.2|27
1715967600000|2024-05-17 17:40:00|38728.7|38721.7|38733.7|38726.7|38738.7|38731.7|38723.7|38716.7|24
1715967900000|2024-05-17 17:45:00|38731.2|38724.2|38723.7|38716.7|38733.7|38726.7|38721.2|38714.2|8
1715968200000|2024-05-17 17:50:00|38726.2|38719.2|38723.7|38716.7|38731.2|38724.2|38718.7|38711.7|27
1715968500000|2024-05-17 17:55:00|38721.2|38714.2|38718.7|38711.7|38726.2|38719.2|38713.7|38706.7|12
1715968800000|2024-05-17 18:00:00|38716.2|38709.2|38703.7|38696.7|38718.7|38711.7|38703.7|38696.7|84
1715969100000|2024-05-17 18:05:00|38698.7|38691.7|38716.2|38709.2|38723.7|38716.7|38698.7|38691.7|43
1715969400000|2024-05-17 18:10:00|38713.7|38706.7|38678.7|38671.7|38723.7|38716.7|38671.2|38664.2|46
1715969700000|2024-05-17 18:15:00|38676.2|38669.2|38683.7|38676.7|38691.2|38684.2|38668.7|38661.7|40
1715970000000|2024-05-17 18:20:00|38681.2|38674.2|38661.2|38654.2|38683.7|38676.7|38643.7|38636.7|39
1715970300000|2024-05-17 18:25:00|38663.7|38656.7|38673.7|38666.7|38678.7|38671.7|38661.2|38654.2|32
1715970600000|2024-05-17 18:30:00|38671.2|38664.2|38688.7|38681.7|38693.7|38686.7|38671.2|38664.2|44
1715970900000|2024-05-17 18:35:00|38691.2|38684.2|38693.7|38686.7|38698.7|38691.7|38688.7|38681.7|31
1715971200000|2024-05-17 18:40:00|38696.2|38689.2|38688.7|38681.7|38698.7|38691.7|38686.2|38679.2|28
1715971500000|2024-05-17 18:45:00|38691.2|38684.2|38698.7|38691.7|38698.7|38691.7|38676.2|38669.2|25
1715971800000|2024-05-17 18:50:00|38701.2|38694.2|38723.7|38716.7|38726.2|38719.2|38701.2|38694.2|96
1715972100000|2024-05-17 18:55:00|38721.2|38714.2|38738.7|38731.7|38741.2|38734.2|38721.2|38714.2|45
1715972400000|2024-05-17 19:00:00|38736.2|38729.2|38741.2|38734.2|38743.7|38736.7|38728.7|38721.7|41
1715972700000|2024-05-17 19:05:00|38743.7|38736.7|38733.7|38726.7|38743.7|38736.7|38728.7|38721.7|40
1715973000000|2024-05-17 19:10:00|38736.2|38729.2|38731.2|38724.2|38738.7|38731.7|38723.7|38716.7|28
1715973300000|2024-05-17 19:15:00|38728.7|38721.7|38738.7|38731.7|38743.7|38736.7|38728.7|38721.7|53
1715973600000|2024-05-17 19:20:00|38741.2|38734.2|38753.7|38746.7|38758.7|38751.7|38738.7|38731.7|29
1715973900000|2024-05-17 19:25:00|38756.2|38749.2|38743.7|38736.7|38758.7|38751.7|38733.7|38726.7|52
1715974200000|2024-05-17 19:30:00|38746.2|38739.2|38751.2|38744.2|38753.7|38746.7|38743.7|38736.7|89
1715974500000|2024-05-17 19:35:00|38748.7|38741.7|38758.7|38751.7|38761.2|38754.2|38748.7|38741.7|62
1715974800000|2024-05-17 19:40:00|38763.7|38756.7|38748.7|38741.7|38763.7|38756.7|38746.2|38739.2|42
1715975100000|2024-05-17 19:45:00|38753.7|38746.7|38728.7|38721.7|38756.2|38749.2|38723.7|38716.7|123
1715975400000|2024-05-17 19:50:00|38726.2|38719.2|38733.7|38726.7|38743.7|38736.7|38723.7|38716.7|55
1715975700000|2024-05-17 19:55:00|38731.2|38724.2|38751.2|38744.2|38753.7|38746.7|38718.7|38711.7|155
1715976000000|2024-05-17 20:00:00|38748.7|38741.7|38726.2|38719.2|38748.7|38741.7|38718.7|38711.7|64
1715976300000|2024-05-17 20:05:00|38728.7|38721.7|38718.7|38711.7|38728.7|38721.7|38713.7|38706.7|13
1715976600000|2024-05-17 20:10:00|38716.2|38709.2|38713.7|38706.7|38718.7|38711.7|38711.2|38704.2|7
1715976900000|2024-05-17 20:15:00|38708.7|38701.7|38723.7|38716.7|38723.7|38716.7|38706.2|38699.2|33
1715977200000|2024-05-17 20:20:00|38721.2|38714.2|38716.2|38709.2|38723.7|38716.7|38713.7|38706.7|20
1715977500000|2024-05-17 20:25:00|38713.7|38706.7|38718.7|38711.7|38718.7|38711.7|38713.7|38706.7|0
1715977800000|2024-05-17 20:30:00|38716.2|38709.2|38716.2|38709.2|38718.7|38711.7|38713.7|38706.7|16
1715978100000|2024-05-17 20:35:00|38718.7|38711.7|38713.7|38706.7|38718.7|38711.7|38711.2|38704.2|4
1715978400000|2024-05-17 20:40:00|38711.2|38704.2|38703.7|38696.7|38716.2|38709.2|38701.2|38694.2|28
1715978700000|2024-05-17 20:45:00|38696.2|38689.2|38703.7|38696.7|38708.7|38701.7|38696.2|38689.2|31
1715979000000|2024-05-17 20:50:00|38708.7|38701.7|38711.2|38704.2|38716.2|38709.2|38708.7|38701.7|33
1715979300000|2024-05-17 20:55:00|38708.7|38701.7|38677.7|38662.7|38708.7|38701.7|38671.2|38662.7|60
1716156000000|2024-05-19 22:00:00|38722.7|38702.7|38747.7|38732.7|38750.2|38735.2|38722.7|38702.7|31
1716156300000|2024-05-19 22:05:00|38750.2|38735.2|38797.7|38782.7|38805.2|38790.2|38750.2|38735.2|60
1716156600000|2024-05-19 22:10:00|38800.2|38785.2|38827.7|38812.7|38827.7|38812.7|38800.2|38785.2|14
1716156900000|2024-05-19 22:15:00|38825.2|38810.2|38820.2|38805.2|38827.7|38812.7|38820.2|38805.2|2
1716157200000|2024-05-19 22:20:00|38822.7|38807.7|38817.7|38802.7|38822.7|38807.7|38817.7|38802.7|5
1716157500000|2024-05-19 22:25:00|38802.7|38787.7|38792.7|38777.7|38802.7|38787.7|38772.7|38757.7|27
1716157800000|2024-05-19 22:30:00|38795.2|38780.2|38800.2|38785.2|38800.2|38785.2|38795.2|38780.2|1
1716158100000|2024-05-19 22:35:00|38795.2|38780.2|38807.7|38792.7|38807.7|38792.7|38795.2|38780.2|22
1716158400000|2024-05-19 22:40:00|38805.2|38790.2|38807.7|38792.7|38807.7|38792.7|38805.2|38790.2|2
1716158700000|2024-05-19 22:45:00|38805.2|38790.2|38807.7|38792.7|38815.2|38800.2|38800.2|38785.2|2
1716159000000|2024-05-19 22:50:00|38810.2|38795.2|38812.7|38797.7|38812.7|38797.7|38810.2|38795.2|3
1716159300000|2024-05-19 22:55:00|38820.2|38805.2|38810.2|38795.2|38820.2|38805.2|38810.2|38795.2|19
1716159600000|2024-05-19 23:00:00|38812.7|38797.7|38820.2|38805.2|38820.2|38805.2|38807.7|38792.7|10
1716159900000|2024-05-19 23:05:00|38817.7|38802.7|38815.2|38800.2|38820.2|38805.2|38812.7|38797.7|3
1716160200000|2024-05-19 23:10:00|38812.7|38797.7|38815.2|38800.2|38817.7|38802.7|38812.7|38797.7|0
1716160500000|2024-05-19 23:15:00|38817.7|38802.7|38822.7|38807.7|38832.7|38817.7|38817.7|38802.7|5
1716160800000|2024-05-19 23:20:00|38820.2|38805.2|38817.7|38802.7|38820.2|38805.2|38815.2|38800.2|1
1716161100000|2024-05-19 23:25:00|38815.2|38800.2|38815.2|38800.2|38817.7|38802.7|38807.7|38792.7|12
1716161400000|2024-05-19 23:30:00|38812.7|38797.7|38826.2|38819.2|38843.7|38836.7|38807.7|38792.7|9231
1716161700000|2024-05-19 23:35:00|38823.7|38816.7|38808.7|38801.7|38826.2|38819.2|38793.7|38786.7|100
1716162000000|2024-05-19 23:40:00|38803.7|38796.7|38786.2|38779.2|38803.7|38796.7|38778.7|38771.7|105
1716162300000|2024-05-19 23:45:00|38788.7|38781.7|38791.2|38784.2|38808.7|38801.7|38771.2|38764.2|209
1716162600000|2024-05-19 23:50:00|38788.7|38781.7|38763.7|38756.7|38788.7|38781.7|38746.2|38739.2|207
1716162900000|2024-05-19 23:55:00|38758.7|38751.7|38756.2|38749.2|38763.7|38756.7|38743.7|38736.7|160
1716163200000|2024-05-20 00:00:00|38766.2|38759.2|38868.7|38861.7|38871.2|38864.2|38698.7|38691.7|1057
1716163500000|2024-05-20 00:05:00|38866.2|38859.2|38831.2|38824.2|38913.7|38906.7|38768.7|38761.7|830
1716163800000|2024-05-20 00:10:00|38828.7|38821.7|38863.7|38856.7|38883.7|38876.7|38808.7|38801.7|357
1716164100000|2024-05-20 00:15:00|38858.7|38851.7|38943.7|38936.7|38961.2|38954.2|38826.2|38819.2|610
1716164400000|2024-05-20 00:20:00|38941.2|38934.2|38913.7|38906.7|38953.7|38946.7|38893.7|38886.7|545
1716164700000|2024-05-20 00:25:00|38916.2|38909.2|39068.7|39061.7|39083.7|39076.7|38911.2|38904.2|1142
1716165000000|2024-05-20 00:30:00|39063.7|39056.7|39136.2|39129.2|39148.7|39141.7|39033.7|39026.7|911
1716165300000|2024-05-20 00:35:00|39138.7|39131.7|39138.7|39131.7|39168.7|39161.7|39108.7|39101.7|708
1716165600000|2024-05-20 00:40:00|39141.2|39134.2|39098.7|39091.7|39158.7|39151.7|39076.2|39069.2|505
1716165900000|2024-05-20 00:45:00|39103.7|39096.7|39193.7|39186.7|39213.7|39206.7|39098.7|39091.7|676
1716166200000|2024-05-20 00:50:00|39188.7|39181.7|39213.7|39206.7|39236.2|39229.2|39183.7|39176.7|443
1716166500000|2024-05-20 00:55:00|39218.7|39211.7|39241.2|39234.2|39246.2|39239.2|39213.7|39206.7|423
1716166800000|2024-05-20 01:00:00|39238.7|39231.7|39298.7|39291.7|39303.7|39296.7|39231.2|39224.2|673
1716167100000|2024-05-20 01:05:00|39296.2|39289.2|39338.7|39331.7|39338.7|39331.7|39278.7|39271.7|560
1716167400000|2024-05-20 01:10:00|39333.7|39326.7|39383.7|39376.7|39388.7|39381.7|39328.7|39321.7|671
1716167700000|2024-05-20 01:15:00|39388.7|39381.7|39381.2|39374.2|39388.7|39381.7|39333.7|39326.7|612
1716168000000|2024-05-20 01:20:00|39383.7|39376.7|39363.7|39356.7|39418.7|39411.7|39358.7|39351.7|634
1716168300000|2024-05-20 01:25:00|39366.2|39359.2|39371.2|39364.2|39396.2|39389.2|39353.7|39346.7|380
1716168600000|2024-05-20 01:30:00|39373.7|39366.7|39403.9|39396.9|39406.4|39399.4|39368.7|39361.7|552
1716168900000|2024-05-20 01:35:00|39408.9|39401.9|39408.9|39401.9|39426.4|39419.4|39361.4|39354.4|560
1716169200000|2024-05-20 01:40:00|39398.9|39391.9|39438.9|39431.9|39448.9|39441.9|39398.9|39391.9|420
1716169500000|2024-05-20 01:45:00|39436.4|39429.4|39428.9|39421.9|39453.9|39446.9|39418.9|39411.9|486
1716169800000|2024-05-20 01:50:00|39423.9|39416.9|39391.4|39384.4|39448.9|39441.9|39391.4|39384.4|263
1716170100000|2024-05-20 01:55:00|39388.9|39381.9|39393.9|39386.9|39403.9|39396.9|39353.9|39346.9|260
1716170400000|2024-05-20 02:00:00|39391.4|39384.4|39353.9|39346.9|39398.9|39391.9|39343.9|39336.9|200
1716170700000|2024-05-20 02:05:00|39356.4|39349.4|39273.9|39266.9|39376.4|39369.4|39268.9|39261.9|332
1716171000000|2024-05-20 02:10:00|39271.4|39264.4|39346.4|39339.4|39348.9|39341.9|39256.4|39249.4|391
1716171300000|2024-05-20 02:15:00|39348.9|39341.9|39363.9|39356.9|39378.9|39371.9|39343.9|39336.9|254
1716171600000|2024-05-20 02:20:00|39361.4|39354.4|39366.4|39359.4|39373.9|39366.9|39333.9|39326.9|163
1716171900000|2024-05-20 02:25:00|39363.9|39356.9|39343.9|39336.9|39366.4|39359.4|39328.9|39321.9|149
1716172200000|2024-05-20 02:30:00|39346.4|39339.4|39331.4|39324.4|39358.9|39351.9|39318.9|39311.9|136
1716172500000|2024-05-20 02:35:00|39333.9|39326.9|39313.9|39306.9|39338.9|39331.9|39303.9|39296.9|110
1716172800000|2024-05-20 02:40:00|39311.4|39304.4|39293.9|39286.9|39321.4|39314.4|39293.9|39286.9|150
1716173100000|2024-05-20 02:45:00|39291.4|39284.4|39308.9|39301.9|39318.9|39311.9|39283.9|39276.9|89
1716173400000|2024-05-20 02:50:00|39311.4|39304.4|39283.9|39276.9|39313.9|39306.9|39281.4|39274.4|67
1716173700000|2024-05-20 02:55:00|39281.4|39274.4|39283.9|39276.9|39293.9|39286.9|39281.4|39274.4|34
1716174000000|2024-05-20 03:00:00|39281.4|39274.4|39273.9|39266.9|39293.9|39286.9|39273.9|39266.9|63
1716174300000|2024-05-20 03:05:00|39268.9|39261.9|39253.9|39246.9|39283.9|39276.9|39253.9|39246.9|135
1716174600000|2024-05-20 03:10:00|39251.4|39244.4|39258.9|39251.9|39281.4|39274.4|39246.4|39239.4|105
1716174900000|2024-05-20 03:15:00|39256.4|39249.4|39253.9|39246.9|39268.9|39261.9|39248.9|39241.9|60
1716175200000|2024-05-20 03:20:00|39256.4|39249.4|39238.9|39231.9|39266.4|39259.4|39233.9|39226.9|74
1716175500000|2024-05-20 03:25:00|39241.4|39234.4|39233.9|39226.9|39248.9|39241.9|39228.9|39221.9|157
1716175800000|2024-05-20 03:30:00|39238.9|39231.9|39246.4|39239.4|39251.4|39244.4|39183.9|39176.9|335
1716176100000|2024-05-20 03:35:00|39248.9|39241.9|39198.9|39191.9|39258.9|39251.9|39171.4|39164.4|468
1716176400000|2024-05-20 03:40:00|39201.4|39194.4|39216.4|39209.4|39248.9|39241.9|39198.9|39191.9|220
1716176700000|2024-05-20 03:45:00|39218.9|39211.9|39188.9|39181.9|39218.9|39211.9|39143.9|39136.9|288
1716177000000|2024-05-20 03:50:00|39191.4|39184.4|39178.9|39171.9|39203.9|39196.9|39148.9|39141.9|201
1716177300000|2024-05-20 03:55:00|39181.4|39174.4|39178.9|39171.9|39223.9|39216.9|39173.9|39166.9|177
1716177600000|2024-05-20 04:00:00|39181.4|39174.4|39158.9|39151.9|39183.9|39176.9|39138.9|39131.9|176
1716177900000|2024-05-20 04:05:00|39156.4|39149.4|39178.9|39171.9|39193.9|39186.9|39156.4|39149.4|104
1716178200000|2024-05-20 04:10:00|39176.4|39169.4|39168.9|39161.9|39198.9|39191.9|39168.9|39161.9|152
1716178500000|2024-05-20 04:15:00|39166.4|39159.4|39171.4|39164.4|39173.9|39166.9|39133.9|39126.9|235
1716178800000|2024-05-20 04:20:00|39168.9|39161.9|39191.4|39184.4|39198.9|39191.9|39168.9|39161.9|137
1716179100000|2024-05-20 04:25:00|39193.9|39186.9|39228.9|39221.9|39233.9|39226.9|39193.9|39186.9|204
1716179400000|2024-05-20 04:30:00|39226.4|39219.4|39183.9|39176.9|39238.9|39231.9|39178.9|39171.9|158
1716179700000|2024-05-20 04:35:00|39186.4|39179.4|39156.4|39149.4|39193.9|39186.9|39156.4|39149.4|101
1716180000000|2024-05-20 04:40:00|39158.9|39151.9|39146.4|39139.4|39178.9|39171.9|39146.4|39139.4|126
1716180300000|2024-05-20 04:45:00|39148.9|39141.9|39143.9|39136.9|39158.9|39151.9|39133.9|39126.9|111
1716180600000|2024-05-20 04:50:00|39146.4|39139.4|39153.9|39146.9|39158.9|39151.9|39131.4|39124.4|139
1716180900000|2024-05-20 04:55:00|39151.4|39144.4|39158.9|39151.9|39158.9|39151.9|39126.4|39119.4|89
1716181200000|2024-05-20 05:00:00|39153.9|39146.9|39148.9|39141.9|39173.9|39166.9|39133.9|39126.9|236
1716181500000|2024-05-20 05:05:00|39143.9|39136.9|39113.9|39106.9|39143.9|39136.9|39093.9|39086.9|422
1716181800000|2024-05-20 05:10:00|39116.4|39109.4|39061.4|39054.4|39123.9|39116.9|39043.9|39036.9|450
1716182100000|2024-05-20 05:15:00|39058.9|39051.9|39053.9|39046.9|39068.9|39061.9|39023.9|39016.9|420
1716182400000|2024-05-20 05:20:00|39046.4|39039.4|39041.4|39034.4|39083.9|39076.9|39031.4|39024.4|290
1716182700000|2024-05-20 05:25:00|39038.9|39031.9|39046.4|39039.4|39058.9|39051.9|39033.9|39026.9|145
1716183000000|2024-05-20 05:30:00|39048.9|39041.9|39041.4|39034.4|39048.9|39041.9|39023.9|39016.9|171
1716183300000|2024-05-20 05:35:00|39038.9|39031.9|39061.4|39054.4|39073.9|39066.9|39023.9|39016.9|230
1716183600000|2024-05-20 05:40:00|39063.9|39056.9|39033.9|39026.9|39068.9|39061.9|39028.9|39021.9|280
1716183900000|2024-05-20 05:45:00|39038.9|39031.9|39068.9|39061.9|39073.9|39066.9|39038.9|39031.9|277
1716184200000|2024-05-20 05:50:00|39066.4|39059.4|39083.9|39076.9|39098.9|39091.9|39053.9|39046.9|474
1716184500000|2024-05-20 05:55:00|39081.4|39074.4|39093.9|39086.9|39098.9|39091.9|39068.9|39061.9|461
1716184800000|2024-05-20 06:00:00|39088.9|39081.9|39083.9|39076.9|39088.9|39081.9|39048.9|39041.9|926
1716185100000|2024-05-20 06:05:00|39081.4|39074.4|39088.9|39081.9|39088.9|39081.9|39063.9|39056.9|314
1716185400000|2024-05-20 06:10:00|39086.4|39079.4|39071.4|39064.4|39088.9|39081.9|39066.4|39059.4|279
1716185700000|2024-05-20 06:15:00|39073.9|39066.9|39078.9|39071.9|39078.9|39071.9|39073.9|39066.9|37
1716186000000|2024-05-20 06:20:00|39076.4|39069.4|39063.9|39056.9|39078.9|39071.9|39058.9|39051.9|94
1716186300000|2024-05-20 06:25:00|39066.4|39059.4|39061.4|39054.4|39066.4|39059.4|39058.9|39051.9|19
1716186600000|2024-05-20 06:30:00|39058.9|39051.9|39056.4|39049.4|39061.4|39054.4|39056.4|39049.4|30
1716186900000|2024-05-20 06:35:00|39058.9|39051.9|39056.4|39049.4|39058.9|39051.9|39053.9|39046.9|11
1716187200000|2024-05-20 06:40:00|39058.9|39051.9|39063.9|39056.9|39068.9|39061.9|39056.4|39049.4|21
1716187500000|2024-05-20 06:45:00|39061.4|39054.4|39076.4|39069.4|39078.9|39071.9|39058.9|39051.9|66
1716187800000|2024-05-20 06:50:00|39073.9|39066.9|39131.4|39124.4|39481.4|39474.4|39071.4|39064.4|1315
1716188100000|2024-05-20 06:55:00|39128.9|39121.9|39116.4|39109.4|39141.4|39134.4|39101.4|39094.4|75
1716188400000|2024-05-20 07:00:00|39113.9|39106.9|39116.4|39109.4|39126.4|39119.4|39106.4|39099.4|120
1716188700000|2024-05-20 07:05:00|39113.9|39106.9|39096.4|39089.4|39113.9|39106.9|39088.9|39081.9|111
1716189000000|2024-05-20 07:10:00|39093.9|39086.9|39096.4|39089.4|39101.4|39094.4|39086.4|39079.4|195
1716189300000|2024-05-20 07:15:00|39098.9|39091.9|39098.9|39091.9|39106.4|39099.4|39091.4|39084.4|80
1716189600000|2024-05-20 07:20:00|39101.4|39094.4|39096.4|39089.4|39101.4|39094.4|39088.9|39081.9|63
1716189900000|2024-05-20 07:25:00|39098.9|39091.9|39093.9|39086.9|39098.9|39091.9|39078.9|39071.9|152
1716190200000|2024-05-20 07:30:00|39098.9|39091.9|39076.4|39069.4|39098.9|39091.9|39063.9|39056.9|247
1716190500000|2024-05-20 07:35:00|39078.9|39071.9|39106.4|39099.4|39106.4|39099.4|39078.9|39071.9|52
1716190800000|2024-05-20 07:40:00|39108.9|39101.9|39126.4|39119.4|39128.9|39121.9|39093.9|39086.9|79
1716191100000|2024-05-20 07:45:00|39123.9|39116.9|39128.9|39121.9|39141.4|39134.4|39118.9|39111.9|44
1716191400000|2024-05-20 07:50:00|39126.4|39119.4|39128.9|39121.9|39141.4|39134.4|39123.9|39116.9|84
1716191700000|2024-05-20 07:55:00|39131.4|39124.4|39136.4|39129.4|39138.9|39131.9|39123.9|39116.9|50
1716192000000|2024-05-20 08:00:00|39133.9|39126.9|39131.4|39124.4|39138.9|39131.9|39116.4|39109.4|26
1716192300000|2024-05-20 08:05:00|39133.9|39126.9|39126.4|39119.4|39133.9|39126.9|39108.9|39101.9|69
1716192600000|2024-05-20 08:10:00|39123.9|39116.9|39123.9|39116.9|39128.9|39121.9|39113.9|39106.9|26
1716192900000|2024-05-20 08:15:00|39126.4|39119.4|39123.9|39116.9|39133.9|39126.9|39113.9|39106.9|43
1716193200000|2024-05-20 08:20:00|39121.4|39114.4|39123.9|39116.9|39128.9|39121.9|39118.9|39111.9|9
1716193500000|2024-05-20 08:25:00|39126.4|39119.4|39133.9|39126.9|39136.4|39129.4|39123.9|39116.9|10
1716193800000|2024-05-20 08:30:00|39136.4|39129.4|39121.4|39114.4|39138.9|39131.9|39121.4|39114.4|29
1716194100000|2024-05-20 08:35:00|39118.9|39111.9|39111.4|39104.4|39123.9|39116.9|39108.9|39101.9|37
1716194400000|2024-05-20 08:40:00|39113.9|39106.9|39096.4|39089.4|39113.9|39106.9|39093.9|39086.9|78
1716194700000|2024-05-20 08:45:00|39098.9|39091.9|39123.9|39116.9|39123.9|39116.9|39093.9|39086.9|31
1716195000000|2024-05-20 08:50:00|39121.4|39114.4|39098.9|39091.9|39121.4|39114.4|39096.4|39089.4|10
1716195300000|2024-05-20 08:55:00|39096.4|39089.4|39121.4|39114.4|39123.9|39116.9|39096.4|39089.4|11
1716195600000|2024-05-20 09:00:00|39118.9|39111.9|39108.9|39101.9|39121.4|39114.4|39106.4|39099.4|8
1716195900000|2024-05-20 09:05:00|39106.4|39099.4|39111.4|39104.4|39118.9|39111.9|39103.9|39096.9|37
1716196200000|2024-05-20 09:10:00|39113.9|39106.9|39128.9|39121.9|39133.9|39126.9|39108.9|39101.9|28
1716196500000|2024-05-20 09:15:00|39123.9|39116.9|39096.4|39089.4|39123.9|39116.9|39093.9|39086.9|36
1716196800000|2024-05-20 09:20:00|39093.9|39086.9|39086.4|39079.4|39096.4|39089.4|39083.9|39076.9|19
1716197100000|2024-05-20 09:25:00|39088.9|39081.9|39088.9|39081.9|39098.9|39091.9|39086.4|39079.4|31
1716197400000|2024-05-20 09:30:00|39091.4|39084.4|39091.4|39084.4|39106.4|39099.4|39086.4|39079.4|10
1716197700000|2024-05-20 09:35:00|39088.9|39081.9|39086.4|39079.4|39093.9|39086.9|39081.4|39074.4|17
1716198000000|2024-05-20 09:40:00|39088.9|39081.9|39088.9|39081.9|39098.9|39091.9|39086.4|39079.4|28
1716198300000|2024-05-20 09:45:00|39091.4|39084.4|39083.9|39076.9|39093.9|39086.9|39078.9|39071.9|29
1716198600000|2024-05-20 09:50:00|39081.4|39074.4|39091.4|39084.4|39091.4|39084.4|39078.9|39071.9|14
1716198900000|2024-05-20 09:55:00|39088.9|39081.9|39091.4|39084.4|39093.9|39086.9|39086.4|39079.4|12
1716199200000|2024-05-20 10:00:00|39093.9|39086.9|39093.9|39086.9|39103.9|39096.9|39093.9|39086.9|9
1716199500000|2024-05-20 10:05:00|39096.4|39089.4|39088.9|39081.9|39098.9|39091.9|39086.4|39079.4|5
1716199800000|2024-05-20 10:10:00|39091.4|39084.4|39086.4|39079.4|39098.9|39091.9|39086.4|39079.4|21
1716200100000|2024-05-20 10:15:00|39088.9|39081.9|39078.9|39071.9|39088.9|39081.9|39073.9|39066.9|31
1716200400000|2024-05-20 10:20:00|39076.4|39069.4|39078.9|39071.9|39081.4|39074.4|39076.4|39069.4|7
1716200700000|2024-05-20 10:25:00|39081.4|39074.4|39078.9|39071.9|39083.9|39076.9|39073.9|39066.9|8
1716201000000|2024-05-20 10:30:00|39076.4|39069.4|39083.9|39076.9|39083.9|39076.9|39073.9|39066.9|0
1716201300000|2024-05-20 10:35:00|39086.4|39079.4|39078.9|39071.9|39093.9|39086.9|39073.9|39066.9|3
1716201600000|2024-05-20 10:40:00|39081.4|39074.4|39086.4|39079.4|39086.4|39079.4|39073.9|39066.9|7
1716201900000|2024-05-20 10:45:00|39083.9|39076.9|39093.9|39086.9|39098.9|39091.9|39083.9|39076.9|4
1716202200000|2024-05-20 10:50:00|39091.4|39084.4|39093.9|39086.9|39098.9|39091.9|39088.9|39081.9|4
1716202500000|2024-05-20 10:55:00|39096.4|39089.4|39093.9|39086.9|39096.4|39089.4|39088.9|39081.9|7
1716202800000|2024-05-20 11:00:00|39096.4|39089.4|39103.9|39096.9|39118.9|39111.9|39096.4|39089.4|216
1716203100000|2024-05-20 11:05:00|39098.9|39091.9|39088.9|39081.9|39101.4|39094.4|39083.9|39076.9|22
1716203400000|2024-05-20 11:10:00|39093.9|39086.9|39093.9|39086.9|39096.4|39089.4|39083.9|39076.9|38
1716203700000|2024-05-20 11:15:00|39096.4|39089.4|39096.4|39089.4|39101.4|39094.4|39088.9|39081.9|22
1716204000000|2024-05-20 11:20:00|39098.9|39091.9|39108.9|39101.9|39108.9|39101.9|39088.9|39081.9|42
1716204300000|2024-05-20 11:25:00|39106.4|39099.4|39116.4|39109.4|39121.4|39114.4|39103.9|39096.9|16
1716204600000|2024-05-20 11:30:00|39118.9|39111.9|39126.4|39119.4|39126.4|39119.4|39111.4|39104.4|23
1716204900000|2024-05-20 11:35:00|39128.9|39121.9|39121.4|39114.4|39128.9|39121.9|39113.9|39106.9|9
1716205200000|2024-05-20 11:40:00|39123.9|39116.9|39133.9|39126.9|39136.4|39129.4|39123.9|39116.9|38
1716205500000|2024-05-20 11:45:00|39136.4|39129.4|39133.9|39126.9|39138.9|39131.9|39126.4|39119.4|9
1716205800000|2024-05-20 11:50:00|39128.9|39121.9|39123.9|39116.9|39128.9|39121.9|39111.4|39104.4|26
1716206100000|2024-05-20 11:55:00|39126.4|39119.4|39128.9|39121.9|39131.4|39124.4|39116.4|39109.4|14
1716206400000|2024-05-20 12:00:00|39131.4|39124.4|39133.9|39126.9|39138.9|39131.9|39126.4|39119.4|11
1716206700000|2024-05-20 12:05:00|39131.4|39124.4|39153.9|39146.9|39158.9|39151.9|39131.4|39124.4|32
1716207000000|2024-05-20 12:10:00|39158.9|39151.9|39143.9|39136.9|39158.9|39151.9|39133.9|39126.9|15
1716207300000|2024-05-20 12:15:00|39146.4|39139.4|39158.9|39151.9|39158.9|39151.9|39143.9|39136.9|32
1716207600000|2024-05-20 12:20:00|39161.4|39154.4|39138.9|39131.9|39163.9|39156.9|39138.9|39131.9|29
1716207900000|2024-05-20 12:25:00|39143.9|39136.9|39138.9|39131.9|39151.4|39144.4|39133.9|39126.9|23
1716208200000|2024-05-20 12:30:00|39141.4|39134.4|39123.9|39116.9|39141.4|39134.4|39116.4|39109.4|71
1716208500000|2024-05-20 12:35:00|39121.4|39114.4|39123.9|39116.9|39133.9|39126.9|39093.9|39086.9|97
1716208800000|2024-05-20 12:40:00|39126.4|39119.4|39113.9|39106.9|39128.9|39121.9|39098.9|39091.9|54
1716209100000|2024-05-20 12:45:00|39116.4|39109.4|39136.4|39129.4|39141.4|39134.4|39108.9|39101.9|63
1716209400000|2024-05-20 12:50:00|39133.9|39126.9|39113.9|39106.9|39133.9|39126.9|39111.4|39104.4|16
1716209700000|2024-05-20 12:55:00|39116.4|39109.4|39118.9|39111.9|39123.9|39116.9|39108.9|39101.9|6
1716210000000|2024-05-20 13:00:00|39123.9|39116.9|39103.9|39096.9|39123.9|39116.9|39098.9|39091.9|25
1716210300000|2024-05-20 13:05:00|39101.4|39094.4|39098.9|39091.9|39113.9|39106.9|39091.4|39084.4|49
1716210600000|2024-05-20 13:10:00|39096.4|39089.4|39093.9|39086.9|39111.4|39104.4|39093.9|39086.9|17
1716210900000|2024-05-20 13:15:00|39096.4|39089.4|39103.9|39096.9|39103.9|39096.9|39091.4|39084.4|35
1716211200000|2024-05-20 13:20:00|39101.4|39094.4|39086.4|39079.4|39101.4|39094.4|39083.9|39076.9|56
1716211500000|2024-05-20 13:25:00|39083.9|39076.9|39076.4|39069.4|39086.4|39079.4|39068.9|39061.9|33
1716211800000|2024-05-20 13:30:00|39078.9|39071.9|39078.9|39071.9|39093.9|39086.9|39053.9|39046.9|174
1716212100000|2024-05-20 13:35:00|39081.4|39074.4|39088.9|39081.9|39093.9|39086.9|39048.9|39041.9|83
1716212400000|2024-05-20 13:40:00|39093.9|39086.9|39103.9|39096.9|39108.9|39101.9|39063.9|39056.9|100
1716212700000|2024-05-20 13:45:00|39098.9|39091.9|39118.9|39111.9|39118.9|39111.9|39093.9|39086.9|110
1716213000000|2024-05-20 13:50:00|39123.9|39116.9|39153.9|39146.9|39158.9|39151.9|39123.9|39116.9|190
1716213300000|2024-05-20 13:55:00|39158.9|39151.9|39183.9|39176.9|39183.9|39176.9|39146.4|39139.4|164
1716213600000|2024-05-20 14:00:00|39188.9|39181.9|39213.9|39206.9|39228.9|39221.9|39171.4|39164.4|428
1716213900000|2024-05-20 14:05:00|39211.4|39204.4|39228.9|39221.9|39228.9|39221.9|39208.9|39201.9|127
1716214200000|2024-05-20 14:10:00|39233.9|39226.9|39228.9|39221.9|39238.9|39231.9|39218.9|39211.9|152
1716214500000|2024-05-20 14:15:00|39226.4|39219.4|39233.9|39226.9|39233.9|39226.9|39208.9|39201.9|39
1716214800000|2024-05-20 14:20:00|39231.4|39224.4|39243.9|39236.9|39268.9|39261.9|39228.9|39221.9|217
1716215100000|2024-05-20 14:25:00|39246.4|39239.4|39253.9|39246.9|39253.9|39246.9|39228.9|39221.9|82
1716215400000|2024-05-20 14:30:00|39258.9|39251.9|39238.9|39231.9|39258.9|39251.9|39238.9|39231.9|74
1716215700000|2024-05-20 14:35:00|39241.4|39234.4|39228.9|39221.9|39248.9|39241.9|39223.9|39216.9|50
1716216000000|2024-05-20 14:40:00|39231.4|39224.4|39258.9|39251.9|39263.9|39256.9|39228.9|39221.9|116
1716216300000|2024-05-20 14:45:00|39256.4|39249.4|39258.9|39251.9|39261.4|39254.4|39243.9|39236.9|114
1716216600000|2024-05-20 14:50:00|39261.4|39254.4|39258.9|39251.9|39278.9|39271.9|39253.9|39246.9|236
1716216900000|2024-05-20 14:55:00|39256.4|39249.4|39228.9|39221.9|39256.4|39249.4|39223.9|39216.9|188
1716217200000|2024-05-20 15:00:00|39226.4|39219.4|39228.9|39221.9|39236.4|39229.4|39223.9|39216.9|191
1716217500000|2024-05-20 15:05:00|39223.9|39216.9|39198.9|39191.9|39228.9|39221.9|39183.9|39176.9|184
1716217800000|2024-05-20 15:10:00|39201.4|39194.4|39188.9|39181.9|39211.4|39204.4|39183.9|39176.9|146
1716218100000|2024-05-20 15:15:00|39193.9|39186.9|39198.9|39191.9|39198.9|39191.9|39171.4|39164.4|55
1716218400000|2024-05-20 15:20:00|39201.4|39194.4|39238.9|39231.9|39238.9|39231.9|39198.9|39191.9|126
1716218700000|2024-05-20 15:25:00|39241.4|39234.4|39263.9|39256.9|39263.9|39256.9|39233.9|39226.9|101
1716219000000|2024-05-20 15:30:00|39266.4|39259.4|39278.9|39271.9|39283.9|39276.9|39261.4|39254.4|125
1716219300000|2024-05-20 15:35:00|39273.9|39266.9|39278.9|39271.9|39281.4|39274.4|39268.9|39261.9|135
1716219600000|2024-05-20 15:40:00|39276.4|39269.4|39268.9|39261.9|39276.4|39269.4|39253.9|39246.9|68
1716219900000|2024-05-20 15:45:00|39266.4|39259.4|39256.4|39249.4|39273.9|39266.9|39253.9|39246.9|65
1716220200000|2024-05-20 15:50:00|39253.9|39246.9|39258.9|39251.9|39268.9|39261.9|39253.9|39246.9|37
1716220500000|2024-05-20 15:55:00|39256.4|39249.4|39268.9|39261.9|39278.9|39271.9|39248.9|39241.9|50
1716220800000|2024-05-20 16:00:00|39266.4|39259.4|39288.9|39281.9|39293.9|39286.9|39266.4|39259.4|154
1716221100000|2024-05-20 16:05:00|39293.9|39286.9|39268.9|39261.9|39293.9|39286.9|39263.9|39256.9|166
1716221400000|2024-05-20 16:10:00|39266.4|39259.4|39258.9|39251.9|39266.4|39259.4|39243.9|39236.9|19
1716221700000|2024-05-20 16:15:00|39261.4|39254.4|39256.4|39249.4|39263.9|39256.9|39246.4|39239.4|16
1716222000000|2024-05-20 16:20:00|39258.9|39251.9|39256.4|39249.4|39268.9|39261.9|39248.9|39241.9|11
1716222300000|2024-05-20 16:25:00|39253.9|39246.9|39273.9|39266.9|39276.4|39269.4|39253.9|39246.9|49
1716222600000|2024-05-20 16:30:00|39268.9|39261.9|39293.9|39286.9|39298.9|39291.9|39268.9|39261.9|72
1716222900000|2024-05-20 16:35:00|39291.4|39284.4|39318.9|39311.9|39323.9|39316.9|39283.9|39276.9|166
1716223200000|2024-05-20 16:40:00|39316.4|39309.4|39333.9|39326.9|39333.9|39326.9|39313.9|39306.9|72
1716223500000|2024-05-20 16:45:00|39331.4|39324.4|39323.9|39316.9|39333.9|39326.9|39323.9|39316.9|44
1716223800000|2024-05-20 16:50:00|39326.4|39319.4|39343.9|39336.9|39348.9|39341.9|39323.9|39316.9|77
1716224100000|2024-05-20 16:55:00|39346.4|39339.4|39353.9|39346.9|39363.9|39356.9|39343.9|39336.9|166
1716224400000|2024-05-20 17:00:00|39356.4|39349.4|39348.9|39341.9|39358.9|39351.9|39338.9|39331.9|48
1716224700000|2024-05-20 17:05:00|39346.4|39339.4|39363.9|39356.9|39363.9|39356.9|39338.9|39331.9|58
1716225000000|2024-05-20 17:10:00|39358.9|39351.9|39356.4|39349.4|39363.9|39356.9|39348.9|39341.9|36
1716225300000|2024-05-20 17:15:00|39353.9|39346.9|39343.9|39336.9|39361.4|39354.4|39341.4|39334.4|28
1716225600000|2024-05-20 17:20:00|39346.4|39339.4|39328.9|39321.9|39346.4|39339.4|39323.9|39316.9|34
1716225900000|2024-05-20 17:25:00|39331.4|39324.4|39283.9|39276.9|39333.9|39326.9|39268.9|39261.9|172
1716226200000|2024-05-20 17:30:00|39281.4|39274.4|39278.9|39271.9|39296.4|39289.4|39276.4|39269.4|154
1716226500000|2024-05-20 17:35:00|39281.4|39274.4|39296.4|39289.4|39296.4|39289.4|39273.9|39266.9|26
1716226800000|2024-05-20 17:40:00|39293.9|39286.9|39308.9|39301.9|39313.9|39306.9|39293.9|39286.9|51
1716227100000|2024-05-20 17:45:00|39311.4|39304.4|39313.9|39306.9|39326.4|39319.4|39308.9|39301.9|35
1716227400000|2024-05-20 17:50:00|39316.4|39309.4|39303.9|39296.9|39318.9|39311.9|39293.9|39286.9|57
1716227700000|2024-05-20 17:55:00|39301.4|39294.4|39293.9|39286.9|39303.9|39296.9|39281.4|39274.4|41
1716228000000|2024-05-20 18:00:00|39288.9|39281.9|39273.9|39266.9|39291.4|39284.4|39273.9|39266.9|19
1716228300000|2024-05-20 18:05:00|39276.4|39269.4|39223.9|39216.9|39278.9|39271.9|39183.9|39176.9|509
1716228600000|2024-05-20 18:10:00|39221.4|39214.4|39236.4|39229.4|39248.9|39241.9|39213.9|39206.9|63
1716228900000|2024-05-20 18:15:00|39233.9|39226.9|39233.9|39226.9|39246.4|39239.4|39216.4|39209.4|61
1716229200000|2024-05-20 18:20:00|39236.4|39229.4|39233.9|39226.9|39246.4|39239.4|39233.9|39226.9|32
1716229500000|2024-05-20 18:25:00|39236.4|39229.4|39268.9|39261.9|39271.4|39264.4|39233.9|39226.9|45
1716229800000|2024-05-20 18:30:00|39271.4|39264.4|39263.9|39256.9|39281.4|39274.4|39263.9|39256.9|46
1716230100000|2024-05-20 18:35:00|39268.9|39261.9|39281.4|39274.4|39286.4|39279.4|39263.9|39256.9|22
1716230400000|2024-05-20 18:40:00|39283.9|39276.9|39293.9|39286.9|39301.4|39294.4|39281.4|39274.4|34
1716230700000|2024-05-20 18:45:00|39298.9|39291.9|39293.9|39286.9|39298.9|39291.9|39288.9|39281.9|22
1716231000000|2024-05-20 18:50:00|39291.4|39284.4|39296.4|39289.4|39298.9|39291.9|39286.4|39279.4|42
1716231300000|2024-05-20 18:55:00|39298.9|39291.9|39288.9|39281.9|39301.4|39294.4|39288.9|39281.9|62
1716231600000|2024-05-20 19:00:00|39286.4|39279.4|39286.4|39279.4|39298.9|39291.9|39273.9|39266.9|110
1716231900000|2024-05-20 19:05:00|39283.9|39276.9|39278.9|39271.9|39283.9|39276.9|39266.4|39259.4|49
1716232200000|2024-05-20 19:10:00|39281.4|39274.4|39298.9|39291.9|39298.9|39291.9|39273.9|39266.9|46
1716232500000|2024-05-20 19:15:00|39296.4|39289.4|39268.9|39261.9|39296.4|39289.4|39268.9|39261.9|96
1716232800000|2024-05-20 19:20:00|39271.4|39264.4|39263.9|39256.9|39273.9|39266.9|39258.9|39251.9|141
1716233100000|2024-05-20 19:25:00|39261.4|39254.4|39278.9|39271.9|39281.4|39274.4|39258.9|39251.9|16
1716233400000|2024-05-20 19:30:00|39281.4|39274.4|39263.9|39256.9|39283.9|39276.9|39258.9|39251.9|90
1716233700000|2024-05-20 19:35:00|39266.4|39259.4|39276.4|39269.4|39278.9|39271.9|39256.4|39249.4|52
1716234000000|2024-05-20 19:40:00|39273.9|39266.9|39283.9|39276.9|39286.4|39279.4|39263.9|39256.9|21
1716234300000|2024-05-20 19:45:00|39281.4|39274.4|39283.9|39276.9|39286.4|39279.4|39263.9|39256.9|53
1716234600000|2024-05-20 19:50:00|39281.4|39274.4|39288.9|39281.9|39293.9|39286.9|39268.9|39261.9|111
1716234900000|2024-05-20 19:55:00|39291.4|39284.4|39293.9|39286.9|39296.4|39289.4|39266.4|39259.4|229
1716235200000|2024-05-20 20:00:00|39296.4|39289.4|39293.9|39286.9|39308.9|39301.9|39283.9|39276.9|84
1716235500000|2024-05-20 20:05:00|39296.4|39289.4|39288.9|39281.9|39296.4|39289.4|39283.9|39276.9|21
1716235800000|2024-05-20 20:10:00|39286.4|39279.4|39283.9|39276.9|39288.9|39281.9|39273.9|39266.9|11
1716236100000|2024-05-20 20:15:00|39286.4|39279.4|39286.4|39279.4|39286.4|39279.4|39281.4|39274.4|8
1716236400000|2024-05-20 20:20:00|39283.9|39276.9|39276.4|39269.4|39286.4|39279.4|39273.9|39266.9|5
1716236700000|2024-05-20 20:25:00|39278.9|39271.9|39288.9|39281.9|39288.9|39281.9|39276.4|39269.4|2
1716237000000|2024-05-20 20:30:00|39286.4|39279.4|39283.9|39276.9|39286.4|39279.4|39281.4|39274.4|5
1716237600000|2024-05-20 20:40:00|39278.9|39271.9|39276.4|39269.4|39278.9|39271.9|39276.4|39269.4|3
1716237900000|2024-05-20 20:45:00|39278.9|39271.9|39268.9|39261.9|39283.9|39276.9|39263.9|39256.9|19
1716238200000|2024-05-20 20:50:00|39263.9|39256.9|39251.4|39244.4|39263.9|39256.9|39251.4|39244.4|20
1716238500000|2024-05-20 20:55:00|39248.9|39241.9|39235.4|39220.4|39251.4|39244.4|39223.9|39212.9|56
1716238800000|2024-05-20 21:00:00|39232.9|39217.9|39230.4|39215.4|39235.4|39220.4|39230.4|39215.4|0
1716239100000|2024-05-20 21:05:00|39232.9|39217.9|39232.9|39217.9|39232.9|39217.9|39232.9|39217.9|0
1716239400000|2024-05-20 21:10:00|39230.4|39215.4|39240.4|39210.4|39240.4|39217.9|39230.4|39210.4|17151
1716239700000|2024-05-20 21:15:00|39240.2|39210.2|39239|39209|39240.5|39210.5|39238.8|39208.8|0
1716240000000|2024-05-20 21:20:00|39240.1|39210.1|39239.2|39209.2|39240.1|39210.1|39238.2|39208.2|0
1716240300000|2024-05-20 21:25:00|39239.3|39209.3|39242.4|39212.4|39242.4|39212.4|39239.3|39209.3|0
1716240600000|2024-05-20 21:30:00|39242.7|39212.7|39243.6|39213.6|39243.6|39213.6|39242.7|39212.7|0
1716240900000|2024-05-20 21:35:00|39243.4|39213.4|39243.4|39213.4|39243.4|39213.4|39243.4|39213.4|0
1716241200000|2024-05-20 21:40:00|39243.2|39213.2|39243.3|39213.3|39243.3|39213.3|39243.2|39213.2|0
1716241500000|2024-05-20 21:45:00|39243|39213|39242.9|39212.9|39243|39213|39242.9|39212.9|0
1716241800000|2024-05-20 21:50:00|39242.7|39212.7|39242.9|39212.9|39242.9|39212.9|39242.7|39212.7|0
1716242100000|2024-05-20 21:55:00|39243.1|39213.1|39243.7|39213.7|39243.7|39213.7|39242.8|39212.8|0
1716242400000|2024-05-20 22:00:00|39241.1|39211.1|39250.4|39235.4|39255.4|39240.4|39237.8|39207.8|9
1716242700000|2024-05-20 22:05:00|39247.9|39232.9|39255.4|39240.4|39257.9|39242.9|39247.9|39232.9|1
1716243000000|2024-05-20 22:10:00|39252.9|39237.9|39247.9|39232.9|39255.4|39240.4|39245.4|39230.4|9
1716243300000|2024-05-20 22:15:00|39245.4|39230.4|39245.4|39230.4|39247.9|39232.9|39245.4|39230.4|3
1716243600000|2024-05-20 22:20:00|39247.9|39232.9|39242.9|39227.9|39247.9|39232.9|39242.9|39227.9|0
1716243900000|2024-05-20 22:25:00|39245.4|39230.4|39242.9|39227.9|39245.4|39230.4|39242.9|39227.9|1
1716244200000|2024-05-20 22:30:00|39245.4|39230.4|39242.9|39227.9|39247.9|39232.9|39242.9|39227.9|5
1716244500000|2024-05-20 22:35:00|39245.4|39230.4|39242.9|39227.9|39245.4|39230.4|39242.9|39227.9|0
1716244800000|2024-05-20 22:40:00|39237.9|39222.9|39237.9|39222.9|39240.4|39225.4|39237.9|39222.9|1
1716245100000|2024-05-20 22:45:00|39235.4|39220.4|39222.9|39207.9|39235.4|39220.4|39222.9|39207.9|7
1716245400000|2024-05-20 22:50:00|||||||||1
1716245700000|2024-05-20 22:55:00|39232.9|39217.9|39235.4|39220.4|39242.9|39227.9|39230.4|39215.4|16
1716246000000|2024-05-20 23:00:00|39237.9|39222.9|39245.4|39230.4|39250.4|39235.4|39232.9|39217.9|11
1716246300000|2024-05-20 23:05:00|39250.4|39235.4|39262.9|39247.9|39262.9|39247.9|39250.4|39235.4|8
1716246600000|2024-05-20 23:10:00|39267.9|39252.9|39275.4|39260.4|39275.4|39260.4|39257.9|39242.9|6
1716246900000|2024-05-20 23:15:00|39277.9|39262.9|39277.9|39262.9|39282.9|39267.9|39275.4|39260.4|3
1716247200000|2024-05-20 23:20:00|39280.4|39265.4|39265.4|39250.4|39280.4|39265.4|39265.4|39250.4|7
1716247500000|2024-05-20 23:25:00|39262.9|39247.9|39275.4|39260.4|39275.4|39260.4|39262.9|39247.9|8
1716247800000|2024-05-20 23:30:00|39272.9|39257.9|39276.4|39269.4|39278.9|39271.9|39248.9|39241.9|8177
1716248100000|2024-05-20 23:35:00|39278.9|39271.9|39266.4|39259.4|39281.4|39274.4|39263.9|39256.9|35
1716248400000|2024-05-20 23:40:00|39268.9|39261.9|39268.9|39261.9|39278.9|39271.9|39258.9|39251.9|44
1716248700000|2024-05-20 23:45:00|39271.4|39264.4|39313.9|39306.9|39328.9|39321.9|39256.4|39249.4|281
1716249000000|2024-05-20 23:50:00|39316.4|39309.4|39296.4|39289.4|39328.9|39321.9|39291.4|39284.4|201
1716249300000|2024-05-20 23:55:00|39298.9|39291.9|39323.9|39316.9|39323.9|39316.9|39291.4|39284.4|203
1716249600000|2024-05-21 00:00:00|39313.9|39306.9|39303.9|39296.9|39363.9|39356.9|39278.9|39271.9|893
1716249900000|2024-05-21 00:05:00|39301.4|39294.4|39258.9|39251.9|39326.4|39319.4|39256.4|39249.4|496
1716250200000|2024-05-21 00:10:00|39256.4|39249.4|39253.9|39246.9|39296.4|39289.4|39243.9|39236.9|327
1716250500000|2024-05-21 00:15:00|39256.4|39249.4|39283.9|39276.9|39286.4|39279.4|39233.9|39226.9|285
1716250800000|2024-05-21 00:20:00|39286.4|39279.4|39333.9|39326.9|39338.9|39331.9|39263.9|39256.9|419
1716251100000|2024-05-21 00:25:00|39336.4|39329.4|39273.9|39266.9|39366.4|39359.4|39268.9|39261.9|298
1716251400000|2024-05-21 00:30:00|39271.4|39264.4|39318.9|39311.9|39321.4|39314.4|39238.9|39231.9|353
1716251700000|2024-05-21 00:35:00|39321.4|39314.4|39266.4|39259.4|39348.9|39341.9|39246.4|39239.4|291
1716252000000|2024-05-21 00:40:00|39263.9|39256.9|39263.9|39256.9|39298.9|39291.9|39253.9|39246.9|147
1716252300000|2024-05-21 00:45:00|39261.4|39254.4|39271.4|39264.4|39276.4|39269.4|39238.9|39231.9|131
1716252600000|2024-05-21 00:50:00|39273.9|39266.9|39236.4|39229.4|39276.4|39269.4|39231.4|39224.4|129
1716252900000|2024-05-21 00:55:00|39233.9|39226.9|39228.9|39221.9|39238.9|39231.9|39203.9|39196.9|273
1716253200000|2024-05-21 01:00:00|39223.9|39216.9|39198.9|39191.9|39223.9|39216.9|39173.9|39166.9|298
1716253500000|2024-05-21 01:05:00|39196.4|39189.4|39186.4|39179.4|39213.9|39206.9|39173.9|39166.9|160
1716253800000|2024-05-21 01:10:00|39183.9|39176.9|39171.4|39164.4|39193.9|39186.9|39163.9|39156.9|107
1716254100000|2024-05-21 01:15:00|39168.9|39161.9|39198.9|39191.9|39203.9|39196.9|39148.9|39141.9|209
1716254400000|2024-05-21 01:20:00|39196.4|39189.4|39224|39217|39228.9|39221.9|39188.9|39181.9|163
1716254700000|2024-05-21 01:25:00|39221.5|39214.5|39214|39207|39254|39247|39204|39197|128
1716255000000|2024-05-21 01:30:00|39211.5|39204.5|39209|39202|39219|39212|39164|39157|265
1716255300000|2024-05-21 01:35:00|39211.5|39204.5|39196.5|39189.5|39224|39217|39184|39177|173
1716255600000|2024-05-21 01:40:00|39199|39192|39176.5|39169.5|39214|39207|39164|39157|153
1716255900000|2024-05-21 01:45:00|39179|39172|39204|39197|39206.5|39199.5|39149|39142|180
1716256200000|2024-05-21 01:50:00|39201.5|39194.5|39169|39162|39209|39202|39149|39142|200
1716256500000|2024-05-21 01:55:00|39171.5|39164.5|39139|39132|39171.5|39164.5|39124|39117|198
1716256800000|2024-05-21 02:00:00|39136.5|39129.5|39124|39117|39149|39142|39119|39112|166
1716257100000|2024-05-21 02:05:00|39121.5|39114.5|39146.5|39139.5|39146.5|39139.5|39106.5|39099.5|212
1716257400000|2024-05-21 02:10:00|39144|39137|39129|39122|39159|39152|39119|39112|145
1716257700000|2024-05-21 02:15:00|39131.5|39124.5|39111.5|39104.5|39139|39132|39096.5|39089.5|127
1716258000000|2024-05-21 02:20:00|39109|39102|39144|39137|39159|39152|39099|39092|125
1716258300000|2024-05-21 02:25:00|39146.5|39139.5|39146.5|39139.5|39164|39157|39141.5|39134.5|140
1716258600000|2024-05-21 02:30:00|39144|39137|39144|39137|39169|39162|39139|39132|99
1716258900000|2024-05-21 02:35:00|39146.5|39139.5|39114|39107|39146.5|39139.5|39109|39102|21
1716259200000|2024-05-21 02:40:00|39116.5|39109.5|39141.5|39134.5|39156.5|39149.5|39114|39107|43
1716259500000|2024-05-21 02:45:00|39139|39132|39134|39127|39156.5|39149.5|39129|39122|58
1716259800000|2024-05-21 02:50:00|39131.5|39124.5|39129|39122|39139|39132|39124|39117|83
1716260100000|2024-05-21 02:55:00|39131.5|39124.5|39159|39152|39164|39157|39129|39122|39
1716260400000|2024-05-21 03:00:00|39156.5|39149.5|39164|39157|39181.5|39174.5|39156.5|39149.5|58
1716260700000|2024-05-21 03:05:00|39166.5|39159.5|39169|39162|39179|39172|39156.5|39149.5|46
1716261000000|2024-05-21 03:10:00|39171.5|39164.5|39179|39172|39189|39182|39169|39162|47
1716261300000|2024-05-21 03:15:00|39181.5|39174.5|39189|39182|39191.5|39184.5|39169|39162|61
1716261600000|2024-05-21 03:20:00|39191.5|39184.5|39184|39177|39199|39192|39181.5|39174.5|116
1716261900000|2024-05-21 03:25:00|39181.5|39174.5|39184|39177|39201.5|39194.5|39181.5|39174.5|83
1716262200000|2024-05-21 03:30:00|39186.5|39179.5|39179|39172|39194|39187|39169|39162|156
1716262500000|2024-05-21 03:35:00|39181.5|39174.5|39159|39152|39209|39202|39159|39152|112
1716262800000|2024-05-21 03:40:00|39156.5|39149.5|39156.5|39149.5|39174|39167|39136.5|39129.5|107
1716263100000|2024-05-21 03:45:00|39154|39147|39116.5|39109.5|39154|39147|39114|39107|75
1716263400000|2024-05-21 03:50:00|39114|39107|39126.5|39119.5|39149|39142|39114|39107|228
1716263700000|2024-05-21 03:55:00|39124|39117|39109|39102|39134|39127|39104|39097|126
1716264000000|2024-05-21 04:00:00|39106.5|39099.5|39106.5|39099.5|39121.5|39114.5|39094|39087|146
1716264300000|2024-05-21 04:05:00|39109|39102|39071.5|39064.5|39119|39112|39069|39062|243
1716264600000|2024-05-21 04:10:00|39069|39062|39079|39072|39079|39072|39054|39047|176
1716264900000|2024-05-21 04:15:00|39081.5|39074.5|39064|39057|39089|39082|39061.5|39054.5|93
1716265200000|2024-05-21 04:20:00|39061.5|39054.5|39069|39062|39084|39077|39054|39047|120
1716265500000|2024-05-21 04:25:00|39066.5|39059.5|39054|39047|39069|39062|39046.5|39039.5|120
1716265800000|2024-05-21 04:30:00|39051.5|39044.5|39054|39047|39071.5|39064.5|39041.5|39034.5|114
1716266100000|2024-05-21 04:35:00|39051.5|39044.5|39046.5|39039.5|39064|39057|39039|39032|114
1716266400000|2024-05-21 04:40:00|39044|39037|39066.5|39059.5|39069|39062|39039|39032|79
1716266700000|2024-05-21 04:45:00|39064|39057|39069|39062|39074|39067|39051.5|39044.5|110
1716267000000|2024-05-21 04:50:00|39066.5|39059.5|39046.5|39039.5|39069|39062|39044|39037|78
1716267300000|2024-05-21 04:55:00|39049|39042|39064|39057|39069|39062|39044|39037|89
1716267600000|2024-05-21 05:00:00|39061.5|39054.5|39044|39037|39061.5|39054.5|39034|39027|139
1716267900000|2024-05-21 05:05:00|39041.5|39034.5|39054|39047|39059|39052|39041.5|39034.5|181
1716268200000|2024-05-21 05:10:00|39056.5|39049.5|39049|39042|39059|39052|39034|39027|100
1716268500000|2024-05-21 05:15:00|39046.5|39039.5|39049|39042|39054|39047|39036.5|39029.5|108
1716268800000|2024-05-21 05:20:00|39046.5|39039.5|39049|39042|39049|39042|39034|39027|105
1716269100000|2024-05-21 05:25:00|39046.5|39039.5|39031.5|39024.5|39046.5|39039.5|39006.5|38999.5|302
1716269400000|2024-05-21 05:30:00|39034|39027|39004|38997|39051.5|39044.5|38999|38992|190
1716269700000|2024-05-21 05:35:00|39001.5|38994.5|39014|39007|39019|39012|38991.5|38984.5|226
1716270000000|2024-05-21 05:40:00|39011.5|39004.5|38979|38972|39011.5|39004.5|38979|38972|112
1716270300000|2024-05-21 05:45:00|38976.5|38969.5|38989|38982|38999|38992|38976.5|38969.5|159
1716270600000|2024-05-21 05:50:00|38991.5|38984.5|38979|38972|39004|38997|38974|38967|251
1716270900000|2024-05-21 05:55:00|38976.5|38969.5|38959|38952|38984|38977|38954|38947|389
1716271200000|2024-05-21 06:00:00|38954|38947|38949|38942|38969|38962|38929|38922|1215
1716271500000|2024-05-21 06:05:00|38954|38947|38909|38902|38964|38957|38904|38897|559
1716271800000|2024-05-21 06:10:00|38911.5|38904.5|38939|38932|38939|38932|38911.5|38904.5|347
1716272100000|2024-05-21 06:15:00|38941.5|38934.5|38941.5|38934.5|38954|38947|38936.5|38929.5|68
1716272400000|2024-05-21 06:20:00|38944|38937|38939|38932|38944|38937|38929|38922|35
1716272700000|2024-05-21 06:25:00|38936.5|38929.5|38941.5|38934.5|38949|38942|38936.5|38929.5|17
1716273000000|2024-05-21 06:30:00|38944|38937|38946.5|38939.5|38949|38942|38939|38932|16
1716273300000|2024-05-21 06:35:00|38949|38942|38951.5|38944.5|38956.5|38949.5|38944|38937|36
1716273600000|2024-05-21 06:40:00|38954|38947|38939|38932|38954|38947|38939|38932|47
1716273900000|2024-05-21 06:45:00|38941.5|38934.5|38934|38927|38944|38937|38934|38927|10
1716274200000|2024-05-21 06:50:00|38936.5|38929.5|38936.5|38929.5|38936.5|38929.5|38929|38922|13
1716274500000|2024-05-21 06:55:00|38934|38927|38954|38947|38954|38947|38934|38927|17
1716274800000|2024-05-21 07:00:00|38951.5|38944.5|38971.5|38964.5|38974|38967|38949|38942|122
1716275100000|2024-05-21 07:05:00|38969|38962|38964|38957|38974|38967|38959|38952|133
1716275400000|2024-05-21 07:10:00|38966.5|38959.5|38964|38957|38966.5|38959.5|38944|38937|53
1716275700000|2024-05-21 07:15:00|38966.5|38959.5|38971.5|38964.5|38976.5|38969.5|38959|38952|64
1716276000000|2024-05-21 07:20:00|38974|38967|38984|38977|38984|38977|38969|38962|59
1716276300000|2024-05-21 07:25:00|38986.5|38979.5|38986.5|38979.5|38999|38992|38984|38977|80
1716276600000|2024-05-21 07:30:00|38989|38982|38976.5|38969.5|39006.5|38999.5|38974|38967|214
1716276900000|2024-05-21 07:35:00|38979|38972|38971.5|38964.5|38979|38972|38966.5|38959.5|57
1716277200000|2024-05-21 07:40:00|38969|38962|38991.5|38984.5|38991.5|38984.5|38969|38962|55
1716277500000|2024-05-21 07:45:00|38989|38982|38994|38987|38996.5|38989.5|38979|38972|20
1716277800000|2024-05-21 07:50:00|38991.5|38984.5|38986.5|38979.5|38999|38992|38979|38972|23
1716278100000|2024-05-21 07:55:00|38984|38977|38999|38992|38999|38992|38979|38972|21
1716278400000|2024-05-21 08:00:00|38996.5|38989.5|39001.5|38994.5|39009|39002|38994|38987|38
1716278700000|2024-05-21 08:05:00|38999|38992|38981.5|38974.5|38999|38992|38971.5|38964.5|38
1716279000000|2024-05-21 08:10:00|38984|38977|38969|38962|38989|38982|38961.5|38954.5|39
1716279300000|2024-05-21 08:15:00|38964|38957|38976.5|38969.5|38976.5|38969.5|38961.5|38954.5|60
1716279600000|2024-05-21 08:20:00|38974|38967|38979|38972|38984|38977|38971.5|38964.5|48
1716279900000|2024-05-21 08:25:00|38974|38967|38974|38967|38976.5|38969.5|38966.5|38959.5|22
1716280200000|2024-05-21 08:30:00|38976.5|38969.5|38986.5|38979.5|38991.5|38984.5|38974|38967|69
1716280500000|2024-05-21 08:35:00|38984|38977|38969|38962|38984|38977|38969|38962|19
1716280800000|2024-05-21 08:40:00|38971.5|38964.5|38959|38952|38971.5|38964.5|38959|38952|30
1716281100000|2024-05-21 08:45:00|38961.5|38954.5|38979|38972|38984|38977|38959|38952|47
1716281400000|2024-05-21 08:50:00|38981.5|38974.5|38984|38977|38994|38987|38971.5|38964.5|54
1716281700000|2024-05-21 08:55:00|38986.5|38979.5|38984|38977|38989|38982|38981.5|38974.5|6
1716282000000|2024-05-21 09:00:00|38981.5|38974.5|38979|38972|38986.5|38979.5|38974|38967|20
1716282300000|2024-05-21 09:05:00|38976.5|38969.5|38974|38967|38976.5|38969.5|38964|38957|52
1716282600000|2024-05-21 09:10:00|38976.5|38969.5|38979|38972|38996.5|38989.5|38964|38957|205
1716282900000|2024-05-21 09:15:00|38976.5|38969.5|38969|38962|38979|38972|38964|38957|19
1716283200000|2024-05-21 09:20:00|38964|38957|38969|38962|38969|38962|38954|38947|22
1716283500000|2024-05-21 09:25:00|38966.5|38959.5|38959|38952|38974|38967|38959|38952|22
1716283800000|2024-05-21 09:30:00|38954|38947|38946.5|38939.5|38959|38952|38941.5|38934.5|319
1716284100000|2024-05-21 09:35:00|38944|38937|38924|38917|38949|38942|38914|38907|144
1716284400000|2024-05-21 09:40:00|38926.5|38919.5|38929|38922|38931.5|38924.5|38916.5|38909.5|108
1716284700000|2024-05-21 09:45:00|38931.5|38924.5|38944|38937|38949|38942|38931.5|38924.5|40
1716285000000|2024-05-21 09:50:00|38946.5|38939.5|38929|38922|38949|38942|38924|38917|49
1716285300000|2024-05-21 09:55:00|38926.5|38919.5|38914|38907|38934|38927|38914|38907|56
1716285600000|2024-05-21 10:00:00|38916.5|38909.5|38934|38927|38936.5|38929.5|38909|38902|83
1716285900000|2024-05-21 10:05:00|38931.5|38924.5|38939|38932|38946.5|38939.5|38929|38922|19
1716286200000|2024-05-21 10:10:00|38934|38927|38939|38932|38944|38937|38929|38922|67
1716286500000|2024-05-21 10:15:00|38944|38937|38939|38932|38944|38937|38934|38927|25
1716286800000|2024-05-21 10:20:00|38941.5|38934.5|38956.5|38949.5|38961.5|38954.5|38939|38932|40
1716287100000|2024-05-21 10:25:00|38959|38952|38951.5|38944.5|38959|38952|38946.5|38939.5|34
1716287400000|2024-05-21 10:30:00|38949|38942|38969|38962|38969|38962|38949|38942|32
1716287700000|2024-05-21 10:35:00|38971.5|38964.5|38959|38952|38971.5|38964.5|38959|38952|3
1716288000000|2024-05-21 10:40:00|38961.5|38954.5|38969|38962|38971.5|38964.5|38959|38952|21
1716288300000|2024-05-21 10:45:00|38974|38967|38979|38972|38981.5|38974.5|38971.5|38964.5|41
1716288600000|2024-05-21 10:50:00|38976.5|38969.5|38979|38972|38979|38972|38969|38962|15
1716288900000|2024-05-21 10:55:00|38974|38967|38984|38977|38984|38977|38969|38962|22
1716289200000|2024-05-21 11:00:00|38986.5|38979.5|38979|38972|38989|38982|38969|38962|59
1716289500000|2024-05-21 11:05:00|38981.5|38974.5|38986.5|38979.5|38989|38982|38979|38972|17
1716289800000|2024-05-21 11:10:00|38984|38977|38984|38977|38989|38982|38979|38972|8
1716290100000|2024-05-21 11:15:00|38986.5|38979.5|38974|38967|38989|38982|38971.5|38964.5|11
1716290400000|2024-05-21 11:20:00|38976.5|38969.5|38974|38967|38979|38972|38964|38957|24
1716290700000|2024-05-21 11:25:00|38971.5|38964.5|38979|38972|38979|38972|38966.5|38959.5|14
1716291000000|2024-05-21 11:30:00|38981.5|38974.5|38989|38982|38994|38987|38979|38972|22
1716291300000|2024-05-21 11:35:00|38991.5|38984.5|38984|38977|38996.5|38989.5|38981.5|38974.5|4
1716291600000|2024-05-21 11:40:00|38981.5|38974.5|38984|38977|38989|38982|38974|38967|30
1716291900000|2024-05-21 11:45:00|38981.5|38974.5|38984|38977|38984|38977|38979|38972|62
1716292200000|2024-05-21 11:50:00|38986.5|38979.5|38979|38972|38989|38982|38974|38967|46
1716292500000|2024-05-21 11:55:00|38976.5|38969.5|38984|38977|38984|38977|38974|38967|49
1716292800000|2024-05-21 12:00:00|38989|38982|38989|38982|38999|38992|38984|38977|71
1716293100000|2024-05-21 12:05:00|38994|38987|38979|38972|38999|38992|38974|38967|74
1716293400000|2024-05-21 12:10:00|38984|38977|38984|38977|38994|38987|38969|38962|95
1716293700000|2024-05-21 12:15:00|38986.5|38979.5|38974|38967|38994|38987|38974|38967|76
1716294000000|2024-05-21 12:20:00|38971.5|38964.5|38964|38957|38974|38967|38959|38952|60
1716294300000|2024-05-21 12:25:00|38959|38952|38954|38947|38964|38957|38951.5|38944.5|36
1716294600000|2024-05-21 12:30:00|38956.5|38949.5|38931.5|38924.5|38959|38952|38924|38917|85
1716294900000|2024-05-21 12:35:00|38934|38927|38929|38922|38944|38937|38914|38907|69
1716295200000|2024-05-21 12:40:00|38931.5|38924.5|38936.5|38929.5|38941.5|38934.5|38924|38917|12
1716295500000|2024-05-21 12:45:00|38934|38927|38944|38937|38949|38942|38934|38927|16
1716295800000|2024-05-21 12:50:00|38941.5|38934.5|38941.5|38934.5|38956.5|38949.5|38936.5|38929.5|82
1716296100000|2024-05-21 12:55:00|38939|38932|38926.5|38919.5|38949|38942|38924|38917|36
1716296400000|2024-05-21 13:00:00|38929|38922|38911.5|38904.5|38929|38922|38816.5|38809.5|1039
1716296700000|2024-05-21 13:05:00|38909|38902|38936.5|38929.5|38936.5|38929.5|38904|38897|70
1716297000000|2024-05-21 13:10:00|38934|38927|38921.5|38914.5|38939|38932|38914|38907|105
1716297300000|2024-05-21 13:15:00|38924|38917|38924|38917|38939|38932|38916.5|38909.5|27
1716297600000|2024-05-21 13:20:00|38926.5|38919.5|38929|38922|38939|38932|38921.5|38914.5|17
1716297900000|2024-05-21 13:25:00|38926.5|38919.5|38929|38922|38939|38932|38919|38912|43
1716298200000|2024-05-21 13:30:00|38924|38917|38914|38907|38934|38927|38891.5|38884.5|234
1716298500000|2024-05-21 13:35:00|38916.5|38909.5|38894|38887|38921.5|38914.5|38879|38872|180
1716298800000|2024-05-21 13:40:00|38889|38882|38901.5|38894.5|38924|38917|38886.5|38879.5|131
1716299100000|2024-05-21 13:45:00|38896.5|38889.5|38899|38892|38904|38897|38879|38872|226
1716299400000|2024-05-21 13:50:00|38896.5|38889.5|38839|38832|38899|38892|38834|38827|192
1716299700000|2024-05-21 13:55:00|38836.5|38829.5|38829|38822|38851.5|38844.5|38814|38807|348
1716300000000|2024-05-21 14:00:00|38834|38827|38879|38872|38879|38872|38824|38817|163
1716300300000|2024-05-21 14:05:00|38876.5|38869.5|38899|38892|38904|38897|38874|38867|181
1716300600000|2024-05-21 14:10:00|38904|38897|38889|38882|38904|38897|38871.5|38864.5|124
1716300900000|2024-05-21 14:15:00|38886.5|38879.5|38879|38872|38886.5|38879.5|38869|38862|122
1716301200000|2024-05-21 14:20:00|38881.5|38874.5|38889|38882|38896.5|38889.5|38881.5|38874.5|151
1716301500000|2024-05-21 14:25:00|38891.5|38884.5|38919|38912|38924|38917|38889|38882|221
1716301800000|2024-05-21 14:30:00|38916.5|38909.5|38939|38932|38944|38937|38914|38907|113
1716302100000|2024-05-21 14:35:00|38936.5|38929.5|38959|38952|38974|38967|38936.5|38929.5|275
1716302400000|2024-05-21 14:40:00|38961.5|38954.5|38944|38937|38966.5|38959.5|38939|38932|42
1716302700000|2024-05-21 14:45:00|38946.5|38939.5|38949|38942|38954|38947|38939|38932|72
1716303000000|2024-05-21 14:50:00|38946.5|38939.5|38931.5|38924.5|38949|38942|38919|38912|136
1716303300000|2024-05-21 14:55:00|38929|38922|38919|38912|38934|38927|38896.5|38889.5|63
1716303600000|2024-05-21 15:00:00|38916.5|38909.5|38919|38912|38939|38932|38916.5|38909.5|84
1716303900000|2024-05-21 15:05:00|38921.5|38914.5|38919|38912|38924|38917|38909|38902|36
1716304200000|2024-05-21 15:10:00|38916.5|38909.5|38909|38902|38919|38912|38896.5|38889.5|112
1716304500000|2024-05-21 15:15:00|38906.5|38899.5|38914|38907|38921.5|38914.5|38906.5|38899.5|76
1716304800000|2024-05-21 15:20:00|38911.5|38904.5|38909|38902|38926.5|38919.5|38894|38887|159
1716305100000|2024-05-21 15:25:00|38914|38907|38899|38892|38919|38912|38899|38892|302
1716305400000|2024-05-21 15:30:00|38901.5|38894.5|38874|38867|38901.5|38894.5|38874|38867|198
1716305700000|2024-05-21 15:35:00|38869|38862|38859|38852|38874|38867|38859|38852|99
1716306000000|2024-05-21 15:40:00|38856.5|38849.5|38854|38847|38859|38852|38839|38832|200
1716306300000|2024-05-21 15:45:00|38856.5|38849.5|38849|38842|38864|38857|38841.5|38834.5|34
1716306600000|2024-05-21 15:50:00|38846.5|38839.5|38829|38822|38849|38842|38811.5|38804.5|107
1716306900000|2024-05-21 15:55:00|38824|38817|38834|38827|38849|38842|38824|38817|64
1716307200000|2024-05-21 16:00:00|38836.5|38829.5|38816.5|38809.5|38849|38842|38814|38807|337
1716307500000|2024-05-21 16:05:00|38814|38807|38829|38822|38834|38827|38814|38807|106
1716307800000|2024-05-21 16:10:00|38831.5|38824.5|38844|38837|38859|38852|38831.5|38824.5|48
1716308100000|2024-05-21 16:15:00|38846.5|38839.5|38849|38842|38854|38847|38844|38837|58
1716308400000|2024-05-21 16:20:00|38846.5|38839.5|38844|38837|38854|38847|38844|38837|14
1716308700000|2024-05-21 16:25:00|38841.5|38834.5|38839|38832|38844|38837|38829|38822|27
1716309000000|2024-05-21 16:30:00|38836.5|38829.5|38824|38817|38841.5|38834.5|38824|38817|22
1716309300000|2024-05-21 16:35:00|38821.5|38814.5|38799|38792|38824|38817|38796.5|38789.5|174
1716309600000|2024-05-21 16:40:00|38804|38797|38791.5|38784.5|38806.5|38799.5|38789|38782|103
1716309900000|2024-05-21 16:45:00|38794|38787|38809|38802|38809|38802|38784|38777|146
1716310200000|2024-05-21 16:50:00|38806.5|38799.5|38809|38802|38819|38812|38804|38797|39
1716310500000|2024-05-21 16:55:00|38811.5|38804.5|38809|38802|38814|38807|38794|38787|35
1716310800000|2024-05-21 17:00:00|38806.5|38799.5|38804|38797|38809|38802|38794|38787|20
1716311100000|2024-05-21 17:05:00|38806.5|38799.5|38814|38807|38814|38807|38804|38797|14
1716311400000|2024-05-21 17:10:00|38811.5|38804.5|38794|38787|38814|38807|38764|38757|102
1716311700000|2024-05-21 17:15:00|38796.5|38789.5|38794|38787|38804|38797|38791.5|38784.5|51
1716312000000|2024-05-21 17:20:00|38796.5|38789.5|38809|38802|38819|38812|38794|38787|30
1716312300000|2024-05-21 17:25:00|38811.5|38804.5|38846.5|38839.5|38849|38842|38809|38802|95
1716312600000|2024-05-21 17:30:00|38849|38842|38846.5|38839.5|38861.5|38854.5|38844|38837|106
1716312900000|2024-05-21 17:35:00|38849|38842|38854|38847|38856.5|38849.5|38839|38832|57
1716313200000|2024-05-21 17:40:00|38856.5|38849.5|38849|38842|38856.5|38849.5|38839|38832|87
1716313500000|2024-05-21 17:45:00|38846.5|38839.5|38839|38832|38854|38847|38836.5|38829.5|22
1716313800000|2024-05-21 17:50:00|38841.5|38834.5|38859|38852|38864|38857|38839|38832|62
1716314100000|2024-05-21 17:55:00|38861.5|38854.5|38864|38857|38869|38862|38859|38852|57
1716314400000|2024-05-21 18:00:00|38866.5|38859.5|38849|38842|38869|38862|38841.5|38834.5|45
1716314700000|2024-05-21 18:05:00|38851.5|38844.5|38854|38847|38859|38852|38849|38842|20
1716315000000|2024-05-21 18:10:00|38851.5|38844.5|38851.5|38844.5|38861.5|38854.5|38844|38837|30
1716315300000|2024-05-21 18:15:00|38854|38847|38844|38837|38859|38852|38844|38837|16
1716315600000|2024-05-21 18:20:00|38846.5|38839.5|38844|38837|38849|38842|38839|38832|13
1716315900000|2024-05-21 18:25:00|38841.5|38834.5|38834|38827|38844|38837|38834|38827|25
1716316200000|2024-05-21 18:30:00|38831.5|38824.5|38834|38827|38851.5|38844.5|38831.5|38824.5|21
1716316500000|2024-05-21 18:35:00|38831.5|38824.5|38819|38812|38831.5|38824.5|38809|38802|88
1716316800000|2024-05-21 18:40:00|38814|38807|38819|38812|38819|38812|38809|38802|42
1716317100000|2024-05-21 18:45:00|38814|38807|38824|38817|38824|38817|38814|38807|29
1716317400000|2024-05-21 18:50:00|38829|38822|38839|38832|38849|38842|38829|38822|41
1716317700000|2024-05-21 18:55:00|38836.5|38829.5|38839|38832|38841.5|38834.5|38829|38822|32
1716318000000|2024-05-21 19:00:00|38836.5|38829.5|38829|38822|38851.5|38844.5|38826.5|38819.5|37
1716318300000|2024-05-21 19:05:00|38826.5|38819.5|38849|38842|38854|38847|38824|38817|33
1716318600000|2024-05-21 19:10:00|38851.5|38844.5|38869|38862|38874|38867|38849|38842|103
1716318900000|2024-05-21 19:15:00|38866.5|38859.5|38849|38842|38866.5|38859.5|38844|38837|91
1716319200000|2024-05-21 19:20:00|38844|38837|38836.5|38829.5|38849|38842|38826.5|38819.5|99
1716319500000|2024-05-21 19:25:00|38834|38827|38839|38832|38846.5|38839.5|38831.5|38824.5|27
1716319800000|2024-05-21 19:30:00|38841.5|38834.5|38854|38847|38859|38852|38841.5|38834.5|61
1716320100000|2024-05-21 19:35:00|38856.5|38849.5|38854|38847|38874|38867|38849|38842|47
1716320400000|2024-05-21 19:40:00|38849|38842|38834|38827|38854|38847|38834|38827|49
1716320700000|2024-05-21 19:45:00|38829|38822|38844|38837|38844|38837|38829|38822|21
1716321000000|2024-05-21 19:50:00|38849|38842|38869|38862|38874|38867|38841.5|38834.5|68
1716321300000|2024-05-21 19:55:00|38864|38857|38864|38857|38879|38872|38849|38842|221
1716321600000|2024-05-21 20:00:00|38869|38862|38866.5|38859.5|38879|38872|38861.5|38854.5|37
1716321900000|2024-05-21 20:05:00|38864|38857|38869|38862|38874|38867|38861.5|38854.5|33
1716322200000|2024-05-21 20:10:00|38871.5|38864.5|38864|38857|38874|38867|38864|38857|16
1716322500000|2024-05-21 20:15:00|38866.5|38859.5|38869|38862|38874|38867|38864|38857|11
1716322800000|2024-05-21 20:20:00|38866.5|38859.5|38859|38852|38866.5|38859.5|38849|38842|31
1716323100000|2024-05-21 20:25:00|38856.5|38849.5|38859|38852|38864|38857|38854|38847|10
1716323400000|2024-05-21 20:30:00|38861.5|38854.5|38854|38847|38864|38857|38854|38847|11
1716323700000|2024-05-21 20:35:00|38859|38852|38859|38852|38859|38852|38854|38847|25
1716324000000|2024-05-21 20:40:00|38864|38857|38871.5|38864.5|38874|38867|38864|38857|30
1716324300000|2024-05-21 20:45:00|38874|38867|38879|38872|38879|38872|38874|38867|23
1716324600000|2024-05-21 20:50:00|38874|38867|38864|38857|38874|38867|38864|38857|9
1716324900000|2024-05-21 20:55:00|38869|38862|38880.5|38865.5|38884|38877|38866.5|38859.5|24
1716325200000|2024-05-21 21:00:00|38878|38863|38888|38873|38893|38878|38875.5|38860.5|2
1716325800000|2024-05-21 21:10:00|38890.5|38875.5|38898.6|38868.6|38898.6|38875.5|38890.5|38868.6|9619
1716326100000|2024-05-21 21:15:00|38898.4|38868.4|38896.8|38866.8|38898.6|38868.6|38896.8|38866.8|0
1716326400000|2024-05-21 21:20:00|38897.9|38867.9|38898.6|38868.6|38898.6|38868.6|38897.9|38867.9|0
1716326700000|2024-05-21 21:25:00|38898.8|38868.8|38899|38869|38899|38869|38898.8|38868.8|0
1716327000000|2024-05-21 21:30:00|38900|38870|38900.1|38870.1|38900.1|38870.1|38900|38870|0
1716327300000|2024-05-21 21:35:00|38899.8|38869.8|38899.4|38869.4|38899.8|38869.8|38899.4|38869.4|0
1716327600000|2024-05-21 21:40:00|38899.6|38869.6|38899.2|38869.2|38900.4|38870.4|38899.2|38869.2|0
1716327900000|2024-05-21 21:45:00|38899.7|38869.7|38900.1|38870.1|38900.7|38870.7|38899.7|38869.7|0
1716328200000|2024-05-21 21:50:00|38899.9|38869.9|38900|38870|38900.6|38870.6|38899.9|38869.9|0
1716328500000|2024-05-21 21:55:00|38900.2|38870.2|38900.2|38870.2|38900.5|38870.5|38899.8|38869.8|0
1716328800000|2024-05-21 22:00:00|38897.1|38867.1|38920.5|38905.5|38928|38913|38895.5|38865.9|20
1716329100000|2024-05-21 22:05:00|38918|38903|38925.5|38910.5|38925.5|38910.5|38915.5|38900.5|4
1716329400000|2024-05-21 22:10:00|38923|38908|38928|38913|38928|38913|38920.5|38905.5|6
1716329700000|2024-05-21 22:15:00|38933|38918|38933|38918|38933|38918|38933|38918|4
1716330000000|2024-05-21 22:20:00|38935.5|38920.5|38933|38918|38938|38923|38933|38918|10
1716330300000|2024-05-21 22:25:00|38938|38923|38945.5|38930.5|38948|38933|38938|38923|36
1716330600000|2024-05-21 22:30:00|38943|38928|38950.5|38935.5|38950.5|38935.5|38940.5|38925.5|1
1716330900000|2024-05-21 22:35:00|38948|38933|38953|38938|38953|38938|38945.5|38930.5|27
1716331200000|2024-05-21 22:40:00|38950.5|38935.5|38960.5|38945.5|38963|38948|38938|38923|2
1716331500000|2024-05-21 22:45:00|38958|38943|38963|38948|38963|38948|38955.5|38940.5|4
1716331800000|2024-05-21 22:50:00|38948|38933|38953|38938|38963|38948|38940.5|38925.5|20
1716332100000|2024-05-21 22:55:00|38958|38943|38963|38948|38963|38948|38943|38928|35
1716332400000|2024-05-21 23:00:00|38965.5|38950.5|38965.5|38950.5|38970.5|38955.5|38953|38938|53
1716332700000|2024-05-21 23:05:00|38968|38953|38965.5|38950.5|38968|38953|38953|38938|7
1716333000000|2024-05-21 23:10:00|38963|38948|38950.5|38935.5|38963|38948|38950.5|38935.5|14
1716333300000|2024-05-21 23:15:00|38955.5|38940.5|38958|38943|38958|38943|38955.5|38940.5|22
1716333600000|2024-05-21 23:20:00|38963|38948|38958|38943|38968|38953|38948|38933|10
1716333900000|2024-05-21 23:25:00|38955.5|38940.5|38950.5|38935.5|38958|38943|38948|38933|7
1716334200000|2024-05-21 23:30:00|38953|38938|38936.5|38929.5|38960.5|38949.5|38936.5|38929.5|9496
1716334500000|2024-05-21 23:35:00|38934|38927|38926.5|38919.5|38939|38932|38924|38917|59
1716334800000|2024-05-21 23:40:00|38929|38922|38904|38897|38934|38927|38904|38897|172
1716335100000|2024-05-21 23:45:00|38901.5|38894.5|38889|38882|38934|38927|38879|38872|223
1716335400000|2024-05-21 23:50:00|38886.5|38879.5|38894|38887|38899|38892|38876.5|38869.5|75
1716335700000|2024-05-21 23:55:00|38891.5|38884.5|38891.5|38884.5|38899|38892|38874|38867|146
1716336000000|2024-05-22 00:00:00|38889|38882|38741.5|38734.5|38889|38882|38736.5|38729.5|1053
1716336300000|2024-05-22 00:05:00|38744|38737|38744|38737|38779|38772|38709|38702|650
1716336600000|2024-05-22 00:10:00|38746.5|38739.5|38721.5|38714.5|38796.5|38789.5|38701.5|38694.5|597
1716336900000|2024-05-22 00:15:00|38719|38712|38746.5|38739.5|38749|38742|38679|38672|697
1716337200000|2024-05-22 00:20:00|38744|38737|38789|38782|38814|38807|38739|38732|444
1716337500000|2024-05-22 00:25:00|38786.5|38779.5|38799|38792|38824|38817|38776.5|38769.5|347
1716337800000|2024-05-22 00:30:00|38796.5|38789.5|38739|38732|38824|38817|38734|38727|296
1716338100000|2024-05-22 00:35:00|38741.5|38734.5|38689|38682|38749|38742|38684|38677|307
1716338400000|2024-05-22 00:40:00|38686.5|38679.5|38749|38742|38756.5|38749.5|38676.5|38669.5|411
1716338700000|2024-05-22 00:45:00|38746.5|38739.5|38714|38707|38759|38752|38699|38692|276
1716339000000|2024-05-22 00:50:00|38716.5|38709.5|38659|38652|38719|38712|38651.5|38644.5|436
1716339300000|2024-05-22 00:55:00|38661.5|38654.5|38676.5|38669.5|38684|38677|38654|38647|196
1716339600000|2024-05-22 01:00:00|38679|38672|38684|38677|38684|38677|38646.5|38639.5|250
1716339900000|2024-05-22 01:05:00|38689|38682|38684|38677|38709|38702|38669|38662|227
1716340200000|2024-05-22 01:10:00|38681.5|38674.5|38746.5|38739.5|38754|38747|38669|38662|242
1716340500000|2024-05-22 01:15:00|38744|38737|38684.1|38677.1|38746.5|38739.5|38684.1|38677.1|380
1716340800000|2024-05-22 01:20:00|38681.6|38674.6|38676.6|38669.6|38701.6|38694.6|38656.6|38649.6|244
1716341100000|2024-05-22 01:25:00|38679.1|38672.1|38674.1|38667.1|38681.6|38674.6|38654.1|38647.1|172
1716341400000|2024-05-22 01:30:00|38671.6|38664.6|38669.1|38662.1|38691.6|38684.6|38639.1|38632.1|277
1716341700000|2024-05-22 01:35:00|38666.6|38659.6|38656.6|38649.6|38694.1|38687.1|38654.1|38647.1|134
1716342000000|2024-05-22 01:40:00|38659.1|38652.1|38679.1|38672.1|38689.1|38682.1|38634.1|38627.1|160
1716342300000|2024-05-22 01:45:00|38681.6|38674.6|38719.1|38712.1|38724.1|38717.1|38671.6|38664.6|337
1716342600000|2024-05-22 01:50:00|38716.6|38709.6|38716.6|38709.6|38736.6|38729.6|38699.1|38692.1|207
1716342900000|2024-05-22 01:55:00|38714.1|38707.1|38706.6|38699.6|38716.6|38709.6|38674.1|38667.1|167
1716343200000|2024-05-22 02:00:00|38704.1|38697.1|38769.1|38762.1|38774.1|38767.1|38704.1|38697.1|221
1716343500000|2024-05-22 02:05:00|38771.6|38764.6|38734.1|38727.1|38771.6|38764.6|38729.1|38722.1|96
1716343800000|2024-05-22 02:10:00|38736.6|38729.6|38729.1|38722.1|38744.1|38737.1|38706.6|38699.6|96
1716344100000|2024-05-22 02:15:00|38731.6|38724.6|38749.1|38742.1|38751.6|38744.6|38709.1|38702.1|90
1716344400000|2024-05-22 02:20:00|38746.6|38739.6|38726.6|38719.6|38749.1|38742.1|38704.1|38697.1|82
1716344700000|2024-05-22 02:25:00|38724.1|38717.1|38724.1|38717.1|38749.1|38742.1|38714.1|38707.1|94
1716345000000|2024-05-22 02:30:00|38721.6|38714.6|38731.6|38724.6|38739.1|38732.1|38706.6|38699.6|98
1716345300000|2024-05-22 02:35:00|38734.1|38727.1|38731.6|38724.6|38749.1|38742.1|38731.6|38724.6|40
1716345600000|2024-05-22 02:40:00|38734.1|38727.1|38729.1|38722.1|38749.1|38742.1|38724.1|38717.1|46
1716345900000|2024-05-22 02:45:00|38731.6|38724.6|38746.6|38739.6|38759.1|38752.1|38731.6|38724.6|51
1716346200000|2024-05-22 02:50:00|38749.1|38742.1|38761.6|38754.6|38779.1|38772.1|38749.1|38742.1|81
1716346500000|2024-05-22 02:55:00|38764.1|38757.1|38766.6|38759.6|38779.1|38772.1|38761.6|38754.6|26
1716346800000|2024-05-22 03:00:00|38764.1|38757.1|38754.1|38747.1|38769.1|38762.1|38754.1|38747.1|43
1716347100000|2024-05-22 03:05:00|38756.6|38749.6|38754.1|38747.1|38761.6|38754.6|38749.1|38742.1|33
1716347400000|2024-05-22 03:10:00|38756.6|38749.6|38744.1|38737.1|38759.1|38752.1|38739.1|38732.1|47
1716347700000|2024-05-22 03:15:00|38741.6|38734.6|38724.1|38717.1|38744.1|38737.1|38724.1|38717.1|37
1716348000000|2024-05-22 03:20:00|38726.6|38719.6|38724.1|38717.1|38731.6|38724.6|38719.1|38712.1|41
1716348300000|2024-05-22 03:25:00|38721.6|38714.6|38724.1|38717.1|38734.1|38727.1|38716.6|38709.6|43
1716348600000|2024-05-22 03:30:00|38721.6|38714.6|38719.1|38712.1|38729.1|38722.1|38699.1|38692.1|211
1716348900000|2024-05-22 03:35:00|38716.6|38709.6|38689.1|38682.1|38716.6|38709.6|38674.1|38667.1|211
1716349200000|2024-05-22 03:40:00|38684.1|38677.1|38716.6|38709.6|38721.6|38714.6|38679.1|38672.1|150
1716349500000|2024-05-22 03:45:00|38719.1|38712.1|38744.1|38737.1|38744.1|38737.1|38709.1|38702.1|101
1716349800000|2024-05-22 03:50:00|38749.1|38742.1|38744.1|38737.1|38764.1|38757.1|38736.6|38729.6|144
1716350100000|2024-05-22 03:55:00|38746.6|38739.6|38769.1|38762.1|38784.1|38777.1|38744.1|38737.1|137
1716350400000|2024-05-22 04:00:00|38766.6|38759.6|38739.1|38732.1|38774.1|38767.1|38736.6|38729.6|100
1716350700000|2024-05-22 04:05:00|38741.6|38734.6|38714.1|38707.1|38741.6|38734.6|38704.1|38697.1|63
1716351000000|2024-05-22 04:10:00|38711.6|38704.6|38711.6|38704.6|38719.1|38712.1|38704.1|38697.1|85
1716351300000|2024-05-22 04:15:00|38709.1|38702.1|38739.1|38732.1|38739.1|38732.1|38709.1|38702.1|35
1716351600000|2024-05-22 04:20:00|38736.6|38729.6|38741.6|38734.6|38756.6|38749.6|38736.6|38729.6|71
1716351900000|2024-05-22 04:25:00|38744.1|38737.1|38709.1|38702.1|38749.1|38742.1|38704.1|38697.1|67
1716352200000|2024-05-22 04:30:00|38711.6|38704.6|38669.1|38662.1|38711.6|38704.6|38664.1|38657.1|194
1716352500000|2024-05-22 04:35:00|38674.1|38667.1|38664.1|38657.1|38691.6|38684.6|38664.1|38657.1|122
1716352800000|2024-05-22 04:40:00|38666.6|38659.6|38659.1|38652.1|38684.1|38677.1|38656.6|38649.6|104
1716353100000|2024-05-22 04:45:00|38661.6|38654.6|38649.1|38642.1|38671.6|38664.6|38649.1|38642.1|97
1716353400000|2024-05-22 04:50:00|38654.1|38647.1|38644.1|38637.1|38659.1|38652.1|38639.1|38632.1|70
1716353700000|2024-05-22 04:55:00|38641.6|38634.6|38616.6|38609.6|38641.6|38634.6|38614.1|38607.1|260
1716354000000|2024-05-22 05:00:00|38619.1|38612.1|38619.1|38612.1|38631.6|38624.6|38614.1|38607.1|152
1716354300000|2024-05-22 05:05:00|38621.6|38614.6|38619.1|38612.1|38636.6|38629.6|38599.1|38592.1|387
1716354600000|2024-05-22 05:10:00|38621.6|38614.6|38631.6|38624.6|38639.1|38632.1|38621.6|38614.6|196
1716354900000|2024-05-22 05:15:00|38634.1|38627.1|38626.6|38619.6|38649.1|38642.1|38624.1|38617.1|162
1716355200000|2024-05-22 05:20:00|38624.1|38617.1|38651.6|38644.6|38659.1|38652.1|38619.1|38612.1|120
1716355500000|2024-05-22 05:25:00|38649.1|38642.1|38634.1|38627.1|38654.1|38647.1|38619.1|38612.1|197
1716355800000|2024-05-22 05:30:00|38636.6|38629.6|38654.1|38647.1|38669.1|38662.1|38634.1|38627.1|204
1716356100000|2024-05-22 05:35:00|38656.6|38649.6|38674.1|38667.1|38684.1|38677.1|38644.1|38637.1|141
1716356400000|2024-05-22 05:40:00|38671.6|38664.6|38644.1|38637.1|38679.1|38672.1|38639.1|38632.1|162
1716356700000|2024-05-22 05:45:00|38646.6|38639.6|38659.1|38652.1|38679.1|38672.1|38639.1|38632.1|184
1716357000000|2024-05-22 05:50:00|38661.6|38654.6|38649.1|38642.1|38666.6|38659.6|38631.6|38624.6|219
1716357300000|2024-05-22 05:55:00|38651.6|38644.6|38621.6|38614.6|38664.1|38657.1|38619.1|38612.1|467
1716357600000|2024-05-22 06:00:00|38619.1|38612.1|38629.1|38622.1|38649.1|38642.1|38604.1|38597.1|1413
1716357900000|2024-05-22 06:05:00|38631.6|38624.6|38599.1|38592.1|38634.1|38627.1|38594.1|38587.1|462
1716358200000|2024-05-22 06:10:00|38601.6|38594.6|38616.6|38609.6|38616.6|38609.6|38591.6|38584.6|505
1716358500000|2024-05-22 06:15:00|38614.1|38607.1|38619.1|38612.1|38624.1|38617.1|38604.1|38597.1|101
1716358800000|2024-05-22 06:20:00|38621.6|38614.6|38619.1|38612.1|38629.1|38622.1|38619.1|38612.1|73
1716359100000|2024-05-22 06:25:00|38616.6|38609.6|38614.1|38607.1|38621.6|38614.6|38609.1|38602.1|35
1716359400000|2024-05-22 06:30:00|38611.6|38604.6|38631.6|38624.6|38631.6|38624.6|38609.1|38602.1|49
1716359700000|2024-05-22 06:35:00|38629.1|38622.1|38631.6|38624.6|38634.1|38627.1|38626.6|38619.6|23
1716360000000|2024-05-22 06:40:00|38629.1|38622.1|38626.6|38619.6|38631.6|38624.6|38621.6|38614.6|27
1716360300000|2024-05-22 06:45:00|38629.1|38622.1|38639.1|38632.1|38644.1|38637.1|38629.1|38622.1|42
1716360600000|2024-05-22 06:50:00|38636.6|38629.6|38629.1|38622.1|38639.1|38632.1|38626.6|38619.6|22
1716360900000|2024-05-22 06:55:00|38626.6|38619.6|38621.6|38614.6|38626.6|38619.6|38619.1|38612.1|10
1716361200000|2024-05-22 07:00:00|38624.1|38617.1|38621.6|38614.6|38629.1|38622.1|38619.1|38612.1|110
1716361500000|2024-05-22 07:05:00|38619.1|38612.1|38599.1|38592.1|38619.1|38612.1|38594.1|38587.1|124
1716361800000|2024-05-22 07:10:00|38601.6|38594.6|38591.6|38584.6|38604.1|38597.1|38589.1|38582.1|79
1716362100000|2024-05-22 07:15:00|38594.1|38587.1|38596.6|38589.6|38601.6|38594.6|38589.1|38582.1|91
1716362400000|2024-05-22 07:20:00|38594.1|38587.1|38604.1|38597.1|38614.1|38607.1|38594.1|38587.1|67
1716362700000|2024-05-22 07:25:00|38599.1|38592.1|38606.6|38599.6|38609.1|38602.1|38594.1|38587.1|76
1716363000000|2024-05-22 07:30:00|38604.1|38597.1|38584.1|38577.1|38611.6|38604.6|38566.6|38559.6|378
1716363300000|2024-05-22 07:35:00|38581.6|38574.6|38579.1|38572.1|38584.1|38577.1|38571.6|38564.6|55
1716363600000|2024-05-22 07:40:00|38581.6|38574.6|38576.6|38569.6|38584.1|38577.1|38569.1|38562.1|66
1716363900000|2024-05-22 07:45:00|38574.1|38567.1|38564.1|38557.1|38574.1|38567.1|38554.1|38547.1|74
1716364200000|2024-05-22 07:50:00|38566.6|38559.6|38556.6|38549.6|38569.1|38562.1|38544.1|38537.1|109
1716364500000|2024-05-22 07:55:00|38554.1|38547.1|38564.1|38557.1|38574.1|38567.1|38554.1|38547.1|21
1716364800000|2024-05-22 08:00:00|38559.1|38552.1|38581.6|38574.6|38584.1|38577.1|38559.1|38552.1|22
1716365100000|2024-05-22 08:05:00|38579.1|38572.1|38564.1|38557.1|38589.1|38582.1|38564.1|38557.1|39
1716365400000|2024-05-22 08:10:00|38559.1|38552.1|38569.1|38562.1|38576.6|38569.6|38554.1|38547.1|29
1716365700000|2024-05-22 08:15:00|38571.6|38564.6|38564.1|38557.1|38574.1|38567.1|38559.1|38552.1|36
1716366000000|2024-05-22 08:20:00|38561.6|38554.6|38569.1|38562.1|38584.1|38577.1|38561.6|38554.6|11
1716366300000|2024-05-22 08:25:00|38571.6|38564.6|38574.1|38567.1|38589.1|38582.1|38564.1|38557.1|58
1716366600000|2024-05-22 08:30:00|38571.6|38564.6|38556.6|38549.6|38571.6|38564.6|38554.1|38547.1|77
1716366900000|2024-05-22 08:35:00|38554.1|38547.1|38551.6|38544.6|38559.1|38552.1|38544.1|38537.1|49
1716367200000|2024-05-22 08:40:00|38554.1|38547.1|38554.1|38547.1|38559.1|38552.1|38546.6|38539.6|21
1716367500000|2024-05-22 08:45:00|38551.6|38544.6|38549.1|38542.1|38559.1|38552.1|38544.1|38537.1|67
1716367800000|2024-05-22 08:50:00|38554.1|38547.1|38544.1|38537.1|38559.1|38552.1|38539.1|38532.1|64
1716368100000|2024-05-22 08:55:00|38541.6|38534.6|38546.6|38539.6|38549.1|38542.1|38534.1|38527.1|17
1716368400000|2024-05-22 09:00:00|38544.1|38537.1|38544.1|38537.1|38564.1|38557.1|38544.1|38537.1|12
1716368700000|2024-05-22 09:05:00|38539.1|38532.1|38544.1|38537.1|38554.1|38547.1|38539.1|38532.1|25
1716369000000|2024-05-22 09:10:00|38541.6|38534.6|38544.1|38537.1|38549.1|38542.1|38541.6|38534.6|10
1716369300000|2024-05-22 09:15:00|38541.6|38534.6|38529.1|38522.1|38544.1|38537.1|38524.1|38517.1|31
1716369600000|2024-05-22 09:20:00|38531.6|38524.6|38524.1|38517.1|38534.1|38527.1|38519.1|38512.1|18
1716369900000|2024-05-22 09:25:00|38521.6|38514.6|38519.1|38512.1|38534.1|38527.1|38514.1|38507.1|44
1716370200000|2024-05-22 09:30:00|38524.1|38517.1|38521.6|38514.6|38524.1|38517.1|38511.6|38504.6|31
1716370500000|2024-05-22 09:35:00|38524.1|38517.1|38519.1|38512.1|38526.6|38519.6|38509.1|38502.1|2
1716370800000|2024-05-22 09:40:00|38521.6|38514.6|38514.1|38507.1|38529.1|38522.1|38511.6|38504.6|24
1716371100000|2024-05-22 09:45:00|38511.6|38504.6|38499.1|38492.1|38516.6|38509.6|38484.1|38477.1|78
1716371400000|2024-05-22 09:50:00|38496.6|38489.6|38469.1|38462.1|38496.6|38489.6|38466.6|38459.6|174
1716371700000|2024-05-22 09:55:00|38471.6|38464.6|38474.1|38467.1|38484.1|38477.1|38464.1|38457.1|57
1716372000000|2024-05-22 10:00:00|38476.6|38469.6|38479.1|38472.1|38484.1|38477.1|38466.6|38459.6|52
1716372300000|2024-05-22 10:05:00|38481.6|38474.6|38474.1|38467.1|38486.6|38479.6|38474.1|38467.1|32
1716372600000|2024-05-22 10:10:00|38476.6|38469.6|38489.1|38482.1|38494.1|38487.1|38474.1|38467.1|25
1716372900000|2024-05-22 10:15:00|38491.6|38484.6|38484.1|38477.1|38499.1|38492.1|38484.1|38477.1|30
1716373200000|2024-05-22 10:20:00|38481.6|38474.6|38486.6|38479.6|38489.1|38482.1|38479.1|38472.1|27
1716373500000|2024-05-22 10:25:00|38489.1|38482.1|38474.1|38467.1|38494.1|38487.1|38474.1|38467.1|25
1716373800000|2024-05-22 10:30:00|38476.6|38469.6|38466.6|38459.6|38484.1|38477.1|38464.1|38457.1|18
1716374100000|2024-05-22 10:35:00|38469.1|38462.1|38474.1|38467.1|38484.1|38477.1|38469.1|38462.1|11
1716374400000|2024-05-22 10:40:00|38476.6|38469.6|38479.1|38472.1|38484.1|38477.1|38476.6|38469.6|18
1716374700000|2024-05-22 10:45:00|38474.1|38467.1|38484.1|38477.1|38489.1|38482.1|38474.1|38467.1|10
1716375000000|2024-05-22 10:50:00|38489.1|38482.1|38499.1|38492.1|38499.1|38492.1|38484.1|38477.1|27
1716375300000|2024-05-22 10:55:00|38494.1|38487.1|38484.1|38477.1|38496.6|38489.6|38484.1|38477.1|63
1716375600000|2024-05-22 11:00:00|38486.6|38479.6|38526.6|38519.6|38529.1|38522.1|38486.6|38479.6|72
1716375900000|2024-05-22 11:05:00|38524.1|38517.1|38549.1|38542.1|38549.1|38542.1|38524.1|38517.1|81
1716376200000|2024-05-22 11:10:00|38546.6|38539.6|38539.1|38532.1|38546.6|38539.6|38526.6|38519.6|46
1716376500000|2024-05-22 11:15:00|38541.6|38534.6|38559.1|38552.1|38559.1|38552.1|38534.1|38527.1|80
1716376800000|2024-05-22 11:20:00|38564.1|38557.1|38559.1|38552.1|38564.1|38557.1|38549.1|38542.1|37
1716377100000|2024-05-22 11:25:00|38561.6|38554.6|38549.1|38542.1|38564.1|38557.1|38546.6|38539.6|15
1716377400000|2024-05-22 11:30:00|38554.1|38547.1|38544.1|38537.1|38554.1|38547.1|38539.1|38532.1|18
1716377700000|2024-05-22 11:35:00|38546.6|38539.6|38556.6|38549.6|38559.1|38552.1|38544.1|38537.1|25
1716378000000|2024-05-22 11:40:00|38559.1|38552.1|38549.1|38542.1|38564.1|38557.1|38544.1|38537.1|5
1716378300000|2024-05-22 11:45:00|38551.6|38544.6|38561.6|38554.6|38569.1|38562.1|38551.6|38544.6|30
1716378600000|2024-05-22 11:50:00|38564.1|38557.1|38539.1|38532.1|38564.1|38557.1|38539.1|38532.1|61
1716378900000|2024-05-22 11:55:00|38536.6|38529.6|38544.1|38537.1|38549.1|38542.1|38534.1|38527.1|13
1716379200000|2024-05-22 12:00:00|38546.6|38539.6|38549.1|38542.1|38559.1|38552.1|38544.1|38537.1|26
1716379500000|2024-05-22 12:05:00|38554.1|38547.1|38539.1|38532.1|38559.1|38552.1|38539.1|38532.1|16
1716379800000|2024-05-22 12:10:00|38536.6|38529.6|38544.1|38537.1|38544.1|38537.1|38531.6|38524.6|31
1716380100000|2024-05-22 12:15:00|38534.1|38527.1|38539.1|38532.1|38539.1|38532.1|38524.1|38517.1|125
1716380400000|2024-05-22 12:20:00|38536.6|38529.6|38544.1|38537.1|38554.1|38547.1|38536.6|38529.6|17
1716380700000|2024-05-22 12:25:00|38546.6|38539.6|38546.6|38539.6|38556.6|38549.6|38544.1|38537.1|58
1716381000000|2024-05-22 12:30:00|38544.1|38537.1|38544.1|38537.1|38551.6|38544.6|38536.6|38529.6|12
1716381300000|2024-05-22 12:35:00|38541.6|38534.6|38569.1|38562.1|38569.1|38562.1|38539.1|38532.1|14
1716381600000|2024-05-22 12:40:00|38566.6|38559.6|38579.1|38572.1|38581.6|38574.6|38564.1|38557.1|70
1716381900000|2024-05-22 12:45:00|38584.1|38577.1|38579.1|38572.1|38594.1|38587.1|38579.1|38572.1|70
1716382200000|2024-05-22 12:50:00|38576.6|38569.6|38594.1|38587.1|38596.6|38589.6|38569.1|38562.1|29
1716382500000|2024-05-22 12:55:00|38599.1|38592.1|38599.1|38592.1|38604.1|38597.1|38594.1|38587.1|228
1716382800000|2024-05-22 13:00:00|38596.6|38589.6|38594.1|38587.1|38604.1|38597.1|38594.1|38587.1|42
1716383100000|2024-05-22 13:05:00|38596.6|38589.6|38574.1|38567.1|38599.1|38592.1|38574.1|38567.1|58
1716383400000|2024-05-22 13:10:00|38571.6|38564.6|38579.1|38572.1|38584.1|38577.1|38571.6|38564.6|24
1716383700000|2024-05-22 13:15:00|38576.6|38569.6|38584.1|38577.1|38594.1|38587.1|38574.1|38567.1|71
1716384000000|2024-05-22 13:20:00|38586.6|38579.6|38581.6|38574.6|38594.1|38587.1|38579.1|38572.1|24
1716384300000|2024-05-22 13:25:00|38579.1|38572.1|38584.1|38577.1|38589.1|38582.1|38579.1|38572.1|22
1716384600000|2024-05-22 13:30:00|38589.1|38582.1|38599.1|38592.1|38614.1|38607.1|38584.1|38577.1|169
1716384900000|2024-05-22 13:35:00|38596.6|38589.6|38624.1|38617.1|38624.1|38617.1|38586.6|38579.6|77
1716385200000|2024-05-22 13:40:00|38626.6|38619.6|38614.1|38607.1|38634.1|38627.1|38589.1|38582.1|221
1716385500000|2024-05-22 13:45:00|38609.1|38602.1|38604.1|38597.1|38614.1|38607.1|38579.1|38572.1|158
1716385800000|2024-05-22 13:50:00|38606.6|38599.6|38629.1|38622.1|38639.1|38632.1|38604.1|38597.1|79
1716386100000|2024-05-22 13:55:00|38634.1|38627.1|38611.6|38604.6|38636.6|38629.6|38611.6|38604.6|89
1716386400000|2024-05-22 14:00:00|38614.1|38607.1|38604.1|38597.1|38624.1|38617.1|38599.1|38592.1|48
1716386700000|2024-05-22 14:05:00|38601.6|38594.6|38596.6|38589.6|38619.1|38612.1|38586.6|38579.6|68
1716387000000|2024-05-22 14:10:00|38594.1|38587.1|38574.1|38567.1|38604.1|38597.1|38566.6|38559.6|177
1716387300000|2024-05-22 14:15:00|38579.1|38572.1|38571.6|38564.6|38586.6|38579.6|38564.1|38557.1|22
1716387600000|2024-05-22 14:20:00|38574.1|38567.1|38554.1|38547.1|38576.6|38569.6|38549.1|38542.1|262
1716387900000|2024-05-22 14:25:00|38556.6|38549.6|38559.1|38552.1|38569.1|38562.1|38544.1|38537.1|75
1716388200000|2024-05-22 14:30:00|38556.6|38549.6|38579.1|38572.1|38581.6|38574.6|38539.1|38532.1|62
1716388500000|2024-05-22 14:35:00|38576.6|38569.6|38576.6|38569.6|38584.1|38577.1|38566.6|38559.6|56
1716388800000|2024-05-22 14:40:00|38579.1|38572.1|38556.6|38549.6|38594.1|38587.1|38549.1|38542.1|34
1716389100000|2024-05-22 14:45:00|38559.1|38552.1|38579.1|38572.1|38581.6|38574.6|38556.6|38549.6|40
1716389400000|2024-05-22 14:50:00|38576.6|38569.6|38619.1|38612.1|38621.6|38614.6|38574.1|38567.1|60
1716389700000|2024-05-22 14:55:00|38624.1|38617.1|38651.6|38644.6|38659.1|38652.1|38619.1|38612.1|556
1716390000000|2024-05-22 15:00:00|38654.1|38647.1|38676.6|38669.6|38679.1|38672.1|38649.1|38642.1|179
1716390300000|2024-05-22 15:05:00|38674.1|38667.1|38679.1|38672.1|38694.1|38687.1|38674.1|38667.1|204
1716390600000|2024-05-22 15:10:00|38684.1|38677.1|38689.1|38682.1|38689.1|38682.1|38669.1|38662.1|302
1716390900000|2024-05-22 15:15:00|38694.1|38687.1|38679.1|38672.1|38694.1|38687.1|38664.1|38657.1|125
1716391200000|2024-05-22 15:20:00|38681.6|38674.6|38654.1|38647.1|38681.6|38674.6|38649.1|38642.1|62
1716391500000|2024-05-22 15:25:00|38656.6|38649.6|38644.1|38637.1|38664.1|38657.1|38641.6|38634.6|90
1716391800000|2024-05-22 15:30:00|38641.6|38634.6|38639.1|38632.1|38644.1|38637.1|38629.1|38622.1|93
1716392100000|2024-05-22 15:35:00|38636.6|38629.6|38646.6|38639.6|38646.6|38639.6|38619.1|38612.1|80
1716392400000|2024-05-22 15:40:00|38644.1|38637.1|38661.6|38654.6|38666.6|38659.6|38644.1|38637.1|99
1716392700000|2024-05-22 15:45:00|38659.1|38652.1|38641.6|38634.6|38661.6|38654.6|38639.1|38632.1|64
1716393000000|2024-05-22 15:50:00|38639.1|38632.1|38629.1|38622.1|38644.1|38637.1|38574.1|38567.1|256
1716393300000|2024-05-22 15:55:00|38631.6|38624.6|38651.6|38644.6|38656.6|38649.6|38624.1|38617.1|47
1716393600000|2024-05-22 16:00:00|38649.1|38642.1|38654.1|38647.1|38669.1|38662.1|38649.1|38642.1|33
1716393900000|2024-05-22 16:05:00|38649.1|38642.1|38664.1|38657.1|38669.1|38662.1|38644.1|38637.1|27
1716394200000|2024-05-22 16:10:00|38661.6|38654.6|38669.1|38662.1|38674.1|38667.1|38656.6|38649.6|21
1716394500000|2024-05-22 16:15:00|38664.1|38657.1|38669.1|38662.1|38679.1|38672.1|38664.1|38657.1|37
1716394800000|2024-05-22 16:20:00|38671.6|38664.6|38686.6|38679.6|38694.1|38687.1|38669.1|38662.1|27
1716395100000|2024-05-22 16:25:00|38684.1|38677.1|38704.1|38697.1|38709.1|38702.1|38684.1|38677.1|83
1716395400000|2024-05-22 16:30:00|38706.6|38699.6|38689.1|38682.1|38709.1|38702.1|38686.6|38679.6|50
1716395700000|2024-05-22 16:35:00|38686.6|38679.6|38689.1|38682.1|38689.1|38682.1|38676.6|38669.6|14
1716396000000|2024-05-22 16:40:00|38694.1|38687.1|38701.6|38694.6|38704.1|38697.1|38694.1|38687.1|49
1716396300000|2024-05-22 16:45:00|38699.1|38692.1|38684.1|38677.1|38704.1|38697.1|38674.1|38667.1|33
1716396600000|2024-05-22 16:50:00|38686.6|38679.6|38679.1|38672.1|38689.1|38682.1|38664.1|38657.1|12
1716396900000|2024-05-22 16:55:00|38681.6|38674.6|38679.1|38672.1|38694.1|38687.1|38676.6|38669.6|122
1716397200000|2024-05-22 17:00:00|38681.6|38674.6|38679.1|38672.1|38689.1|38682.1|38674.1|38667.1|25
1716397500000|2024-05-22 17:05:00|38676.6|38669.6|38684.1|38677.1|38694.1|38687.1|38674.1|38667.1|22
1716397800000|2024-05-22 17:10:00|38681.6|38674.6|38684.1|38677.1|38686.6|38679.6|38674.1|38667.1|20
1716398100000|2024-05-22 17:15:00|38686.6|38679.6|38689.1|38682.1|38696.6|38689.6|38686.6|38679.6|7
1716398400000|2024-05-22 17:20:00|38686.6|38679.6|38679.1|38672.1|38689.1|38682.1|38671.6|38664.6|15
1716398700000|2024-05-22 17:25:00|38681.6|38674.6|38686.6|38679.6|38689.1|38682.1|38674.1|38667.1|10
1716399000000|2024-05-22 17:30:00|38684.1|38677.1|38684.1|38677.1|38689.1|38682.1|38674.1|38667.1|107
1716399300000|2024-05-22 17:35:00|38681.6|38674.6|38651.6|38644.6|38684.1|38677.1|38604.1|38597.1|284
1716399600000|2024-05-22 17:40:00|38654.1|38647.1|38619.1|38612.1|38656.6|38649.6|38609.1|38602.1|52
1716399900000|2024-05-22 17:45:00|38614.1|38607.1|38631.6|38624.6|38644.1|38637.1|38604.1|38597.1|55
1716400200000|2024-05-22 17:50:00|38629.1|38622.1|38629.1|38622.1|38639.1|38632.1|38624.1|38617.1|25
1716400500000|2024-05-22 17:55:00|38626.6|38619.6|38631.6|38624.6|38634.1|38627.1|38614.1|38607.1|57
1716400800000|2024-05-22 18:00:00|38629.1|38622.1|38604.1|38597.1|38639.1|38632.1|38564.1|38557.1|213
1716401100000|2024-05-22 18:05:00|38601.6|38594.6|38624.1|38617.1|38636.6|38629.6|38599.1|38592.1|78
1716401400000|2024-05-22 18:10:00|38621.6|38614.6|38611.6|38604.6|38631.6|38624.6|38596.6|38589.6|215
1716401700000|2024-05-22 18:15:00|38614.1|38607.1|38591.6|38584.6|38624.1|38617.1|38574.1|38567.1|102
1716402000000|2024-05-22 18:20:00|38589.1|38582.1|38559.1|38552.1|38594.1|38587.1|38514.1|38507.1|190
1716402300000|2024-05-22 18:25:00|38556.6|38549.6|38509.1|38502.1|38574.1|38567.1|38504.1|38497.1|83
1716402600000|2024-05-22 18:30:00|38506.6|38499.6|38511.6|38504.6|38531.6|38524.6|38494.1|38487.1|101
1716402900000|2024-05-22 18:35:00|38509.1|38502.1|38496.6|38489.6|38526.6|38519.6|38489.1|38482.1|94
1716403200000|2024-05-22 18:40:00|38499.1|38492.1|38494.1|38487.1|38506.6|38499.6|38469.1|38462.1|131
1716403500000|2024-05-22 18:45:00|38496.6|38489.6|38549.1|38542.1|38554.1|38547.1|38494.1|38487.1|71
1716403800000|2024-05-22 18:50:00|38551.6|38544.6|38539.1|38532.1|38554.1|38547.1|38529.1|38522.1|68
1716404100000|2024-05-22 18:55:00|38536.6|38529.6|38564.1|38557.1|38566.6|38559.6|38534.1|38527.1|46
1716404400000|2024-05-22 19:00:00|38561.6|38554.6|38564.1|38557.1|38584.1|38577.1|38554.1|38547.1|141
1716404700000|2024-05-22 19:05:00|38566.6|38559.6|38566.6|38559.6|38571.6|38564.6|38556.6|38549.6|40
1716405000000|2024-05-22 19:10:00|38569.1|38562.1|38554.1|38547.1|38569.1|38562.1|38544.1|38537.1|21
1716405300000|2024-05-22 19:15:00|38549.1|38542.1|38516.6|38509.6|38564.1|38557.1|38499.1|38492.1|73
1716405600000|2024-05-22 19:20:00|38519.1|38512.1|38564.1|38557.1|38569.1|38562.1|38519.1|38512.1|46
1716405900000|2024-05-22 19:25:00|38566.6|38559.6|38561.6|38554.6|38569.1|38562.1|38544.1|38537.1|42
1716406200000|2024-05-22 19:30:00|38559.1|38552.1|38609.1|38602.1|38634.1|38627.1|38559.1|38552.1|130
1716406500000|2024-05-22 19:35:00|38611.6|38604.6|38589.1|38582.1|38624.1|38617.1|38586.6|38579.6|50
1716406800000|2024-05-22 19:40:00|38591.6|38584.6|38564.1|38557.1|38599.1|38592.1|38559.1|38552.1|46
1716407100000|2024-05-22 19:45:00|38566.6|38559.6|38564.1|38557.1|38586.6|38579.6|38559.1|38552.1|108
1716407400000|2024-05-22 19:50:00|38554.1|38547.1|38594.1|38587.1|38596.6|38589.6|38549.1|38542.1|105
1716407700000|2024-05-22 19:55:00|38596.6|38589.6|38641.6|38634.6|38646.6|38639.6|38591.6|38584.6|254
1716408000000|2024-05-22 20:00:00|38644.1|38637.1|38669.1|38662.1|38689.1|38682.1|38639.1|38632.1|106
1716408300000|2024-05-22 20:05:00|38671.6|38664.6|38654.1|38647.1|38674.1|38667.1|38649.1|38642.1|43
1716408600000|2024-05-22 20:10:00|38656.6|38649.6|38639.1|38632.1|38656.6|38649.6|38631.6|38624.6|25
1716408900000|2024-05-22 20:15:00|38636.6|38629.6|38631.6|38624.6|38646.6|38639.6|38619.1|38612.1|42
1716409200000|2024-05-22 20:20:00|38634.1|38627.1|38751.6|38744.6|38794.1|38787.1|38559.1|38552.1|982
1716409500000|2024-05-22 20:25:00|38749.1|38742.1|38696.6|38689.6|38761.6|38754.6|38671.6|38664.6|157
1716409800000|2024-05-22 20:30:00|38694.1|38687.1|38684.1|38677.1|38721.6|38714.6|38666.6|38659.6|128
1716410100000|2024-05-22 20:35:00|38686.6|38679.6|38716.6|38709.6|38726.6|38719.6|38671.6|38664.6|103
1716410400000|2024-05-22 20:40:00|38719.1|38712.1|38739.1|38732.1|38746.6|38739.6|38706.6|38699.6|229
1716410700000|2024-05-22 20:45:00|38741.6|38734.6|38751.6|38744.6|38759.1|38752.1|38734.1|38727.1|139
1716411000000|2024-05-22 20:50:00|38754.1|38747.1|38791.6|38784.6|38794.1|38787.1|38751.6|38744.6|139
1716411300000|2024-05-22 20:55:00|38796.6|38789.6|38770.6|38755.6|38796.6|38789.6|38766.6|38755.6|100
1716411600000|2024-05-22 21:00:00|38773.1|38758.1|38783.1|38768.1|38788.1|38773.1|38770.6|38755.6|12
1716411900000|2024-05-22 21:05:00|38780.6|38765.6|38780.6|38765.6|38783.1|38768.1|38780.6|38765.6|0
1716412200000|2024-05-22 21:10:00|38778.1|38763.1|38797.2|38767.2|38797.4|38768.1|38778.1|38763.1|11195
1716412500000|2024-05-22 21:15:00|38797.4|38767.4|38794.5|38764.5|38797.4|38767.4|38789.7|38759.7|0
1716412800000|2024-05-22 21:20:00|38794.3|38764.3|38802.6|38772.6|38802.6|38772.6|38792.6|38762.6|0
1716413100000|2024-05-22 21:25:00|38800.5|38770.5|38808.9|38778.9|38811.4|38781.4|38799.6|38769.6|0
1716413400000|2024-05-22 21:30:00|38810.7|38780.7|38819.6|38789.6|38828.5|38798.5|38809.6|38779.6|0
1716413700000|2024-05-22 21:35:00|38819.4|38789.4|38826.3|38796.3|38832.4|38802.4|38816.4|38786.4|0
1716414000000|2024-05-22 21:40:00|38826.4|38796.4|38819.6|38789.6|38827.5|38797.5|38819.2|38789.2|0
1716414300000|2024-05-22 21:45:00|38818.6|38788.6|38822.1|38792.1|38822.5|38792.5|38818.6|38788.6|0
1716414600000|2024-05-22 21:50:00|38821.8|38791.8|38821.8|38791.8|38825.4|38795.4|38821.8|38791.8|0
1716414900000|2024-05-22 21:55:00|38822.4|38792.4|38830.5|38800.5|38830.5|38800.5|38819.9|38789.9|0
1716415200000|2024-05-22 22:00:00|38845.8|38815.8|38850.6|38835.6|38865.6|38850.6|38840.2|38810.2|75
1716415500000|2024-05-22 22:05:00|38853.1|38838.1|38863.1|38848.1|38878.1|38863.1|38853.1|38838.1|86
1716415800000|2024-05-22 22:10:00|38860.6|38845.6|38868.1|38853.1|38875.6|38860.6|38858.1|38843.1|27
1716416100000|2024-05-22 22:15:00|38875.6|38860.6|38863.1|38848.1|38878.1|38863.1|38860.6|38845.6|28
1716416400000|2024-05-22 22:20:00|38860.6|38845.6|38858.1|38843.1|38873.1|38858.1|38858.1|38843.1|10
1716416700000|2024-05-22 22:25:00|38863.1|38848.1|38870.6|38855.6|38870.6|38855.6|38858.1|38843.1|3
1716417000000|2024-05-22 22:30:00|38868.1|38853.1|38863.1|38848.1|38873.1|38858.1|38858.1|38843.1|6
1716417300000|2024-05-22 22:35:00|38858.1|38843.1|38878.1|38863.1|38883.1|38868.1|38858.1|38843.1|19
1716417600000|2024-05-22 22:40:00|38875.6|38860.6|38878.1|38863.1|38880.6|38865.6|38870.6|38855.6|17
1716417900000|2024-05-22 22:45:00|38880.6|38865.6|38880.6|38865.6|38885.6|38870.6|38875.6|38860.6|6
1716418200000|2024-05-22 22:50:00|38878.1|38863.1|38873.1|38858.1|38883.1|38868.1|38873.1|38858.1|6
1716418500000|2024-05-22 22:55:00|38878.1|38863.1|38875.6|38860.6|38878.1|38863.1|38875.6|38860.6|5
1716418800000|2024-05-22 23:00:00|38878.1|38863.1|38888.1|38873.1|38888.1|38873.1|38875.6|38860.6|22
1716419100000|2024-05-22 23:05:00|38885.6|38870.6|38900.6|38885.6|38910.6|38895.6|38883.1|38868.1|78
1716419400000|2024-05-22 23:10:00|38903.1|38888.1|38903.1|38888.1|38908.1|38893.1|38900.6|38885.6|12
1716419700000|2024-05-22 23:15:00|38900.6|38885.6|38893.1|38878.1|38903.1|38888.1|38893.1|38878.1|8
1716420000000|2024-05-22 23:20:00|38890.6|38875.6|38895.6|38880.6|38903.1|38888.1|38888.1|38873.1|22
1716420300000|2024-05-22 23:25:00|38893.1|38878.1|38885.6|38870.6|38893.1|38878.1|38883.1|38868.1|35
1716420600000|2024-05-22 23:30:00|38888.1|38873.1|38864.1|38857.1|38910.6|38895.6|38859.1|38852.1|9311
1716420900000|2024-05-22 23:35:00|38861.6|38854.6|38839.1|38832.1|38861.6|38854.6|38829.1|38822.1|142
1716421200000|2024-05-22 23:40:00|38841.6|38834.6|38846.6|38839.6|38849.1|38842.1|38831.6|38824.6|153
1716421500000|2024-05-22 23:45:00|38844.1|38837.1|38881.6|38874.6|38881.6|38874.6|38821.6|38814.6|277
1716421800000|2024-05-22 23:50:00|38879.1|38872.1|38871.6|38864.6|38879.1|38872.1|38841.6|38834.6|175
1716422100000|2024-05-22 23:55:00|38874.1|38867.1|38896.6|38889.6|38904.1|38897.1|38866.6|38859.6|182
1716422400000|2024-05-23 00:00:00|38901.6|38894.6|38889.1|38882.1|38969.1|38962.1|38889.1|38882.1|1347
1716422700000|2024-05-23 00:05:00|38884.1|38877.1|38744.1|38737.1|38904.1|38897.1|38741.6|38734.6|868
1716423000000|2024-05-23 00:10:00|38741.6|38734.6|38651.6|38644.6|38744.1|38737.1|38626.6|38619.6|990
1716423300000|2024-05-23 00:15:00|38654.1|38647.1|38734.1|38727.1|38739.1|38732.1|38634.1|38627.1|564
1716423600000|2024-05-23 00:20:00|38731.6|38724.6|38799.1|38792.1|38824.1|38817.1|38729.1|38722.1|398
1716423900000|2024-05-23 00:25:00|38801.6|38794.6|38839.1|38832.1|38861.6|38854.6|38801.6|38794.6|327
1716424200000|2024-05-23 00:30:00|38834.1|38827.1|38869.1|38862.1|38886.6|38879.6|38834.1|38827.1|300
1716424500000|2024-05-23 00:35:00|38871.6|38864.6|38824.1|38817.1|38876.6|38869.6|38819.1|38812.1|338
1716424800000|2024-05-23 00:40:00|38826.6|38819.6|38769.1|38762.1|38826.6|38819.6|38764.1|38757.1|236
1716425100000|2024-05-23 00:45:00|38771.6|38764.6|38794.1|38787.1|38834.1|38827.1|38771.6|38764.6|232
1716425400000|2024-05-23 00:50:00|38796.6|38789.6|38834.1|38827.1|38844.1|38837.1|38774.1|38767.1|158
1716425700000|2024-05-23 00:55:00|38839.1|38832.1|38839.1|38832.1|38859.1|38852.1|38809.1|38802.1|148
1716426000000|2024-05-23 01:00:00|38849.1|38842.1|38829.1|38822.1|38881.6|38874.6|38809.1|38802.1|214
1716426300000|2024-05-23 01:05:00|38831.6|38824.6|38856.6|38849.6|38874.1|38867.1|38819.1|38812.1|154
1716426600000|2024-05-23 01:10:00|38859.1|38852.1|38896.6|38889.6|38911.6|38904.6|38846.6|38839.6|266
1716426900000|2024-05-23 01:15:00|38899.1|38892.1|38909.1|38902.1|38914.1|38907.1|38876.6|38869.6|218
1716427200000|2024-05-23 01:20:00|38906.6|38899.6|38909.1|38902.1|38939.1|38932.1|38904.1|38897.1|199
1716427500000|2024-05-23 01:25:00|38906.6|38899.6|38856.6|38849.6|38926.6|38919.6|38854.1|38847.1|180
1716427800000|2024-05-23 01:30:00|38864.1|38857.1|38884.1|38877.1|38884.1|38877.1|38834.1|38827.1|206
1716428100000|2024-05-23 01:35:00|38881.6|38874.6|38864.1|38857.1|38904.1|38897.1|38864.1|38857.1|132
1716428400000|2024-05-23 01:40:00|38861.6|38854.6|38839.1|38832.1|38889.1|38882.1|38829.1|38822.1|95
1716428700000|2024-05-23 01:45:00|38841.6|38834.6|38854.1|38847.1|38879.1|38872.1|38834.1|38827.1|240
1716429000000|2024-05-23 01:50:00|38851.6|38844.6|38839.1|38832.1|38879.1|38872.1|38824.1|38817.1|245
1716429300000|2024-05-23 01:55:00|38836.6|38829.6|38849.1|38842.1|38866.6|38859.6|38826.6|38819.6|170
1716429600000|2024-05-23 02:00:00|38851.6|38844.6|38894.1|38887.1|38904.1|38897.1|38839.1|38832.1|135
1716429900000|2024-05-23 02:05:00|38896.6|38889.6|38884.1|38877.1|38906.6|38899.6|38879.1|38872.1|122
1716430200000|2024-05-23 02:10:00|38886.6|38879.6|38899.1|38892.1|38909.1|38902.1|38881.6|38874.6|66
1716430500000|2024-05-23 02:15:00|38901.6|38894.6|38904.1|38897.1|38919.1|38912.1|38896.6|38889.6|65
1716430800000|2024-05-23 02:20:00|38906.6|38899.6|38896.6|38889.6|38919.1|38912.1|38884.1|38877.1|44
1716431100000|2024-05-23 02:25:00|38894.1|38887.1|38929.1|38922.1|38934.1|38927.1|38879.1|38872.1|118
1716431400000|2024-05-23 02:30:00|38934.1|38927.1|38924.1|38917.1|38949.1|38942.1|38924.1|38917.1|148
1716431700000|2024-05-23 02:35:00|38926.6|38919.6|38914.1|38907.1|38939.1|38932.1|38899.1|38892.1|93
1716432000000|2024-05-23 02:40:00|38916.6|38909.6|38914.1|38907.1|38929.1|38922.1|38909.1|38902.1|35
1716432300000|2024-05-23 02:45:00|38916.6|38909.6|38929.1|38922.1|38931.6|38924.6|38909.1|38902.1|22
1716432600000|2024-05-23 02:50:00|38931.6|38924.6|38929.1|38922.1|38944.1|38937.1|38929.1|38922.1|45
1716432900000|2024-05-23 02:55:00|38931.6|38924.6|38984.1|38977.1|38984.1|38977.1|38929.1|38922.1|307
1716433200000|2024-05-23 03:00:00|38989.1|38982.1|39029.1|39022.1|39044.1|39037.1|38984.1|38977.1|485
1716433500000|2024-05-23 03:05:00|39031.6|39024.6|39059.1|39052.1|39069.1|39062.1|39029.1|39022.1|290
1716433800000|2024-05-23 03:10:00|39061.6|39054.6|39059.1|39052.1|39069.1|39062.1|39041.6|39034.6|265
1716434100000|2024-05-23 03:15:00|39061.6|39054.6|39059.1|39052.1|39069.1|39062.1|39054.1|39047.1|119
1716434400000|2024-05-23 03:20:00|39061.6|39054.6|39059.1|39052.1|39074.1|39067.1|39051.6|39044.6|107
1716434700000|2024-05-23 03:25:00|39056.6|39049.6|39044.1|39037.1|39059.1|39052.1|39044.1|39037.1|91
1716435000000|2024-05-23 03:30:00|39054.1|39047.1|39036.6|39029.6|39069.1|39062.1|39034.1|39027.1|382
1716435300000|2024-05-23 03:35:00|39034.1|39027.1|39049.1|39042.1|39069.1|39062.1|39034.1|39027.1|175
1716435600000|2024-05-23 03:40:00|39051.6|39044.6|39004.1|38997.1|39064.1|39057.1|39001.6|38994.6|360
1716435900000|2024-05-23 03:45:00|39001.6|38994.6|39016.6|39009.6|39039.1|39032.1|38994.1|38987.1|202
1716436200000|2024-05-23 03:50:00|39014.1|39007.1|39044.1|39037.1|39049.1|39042.1|38994.1|38987.1|344
1716436500000|2024-05-23 03:55:00|39046.6|39039.6|39101.6|39094.6|39104.1|39097.1|39041.6|39034.6|457
1716436800000|2024-05-23 04:00:00|39099.1|39092.1|39139.1|39132.1|39139.1|39132.1|39099.1|39092.1|509
1716437100000|2024-05-23 04:05:00|39144.1|39137.1|39134.1|39127.1|39149.1|39142.1|39116.6|39109.6|336
1716437400000|2024-05-23 04:10:00|39131.6|39124.6|39089.1|39082.1|39134.1|39127.1|39079.1|39072.1|281
1716437700000|2024-05-23 04:15:00|39091.6|39084.6|39099.1|39092.1|39101.6|39094.6|39076.6|39069.6|129
1716438000000|2024-05-23 04:20:00|39096.6|39089.6|39084.1|39077.1|39106.6|39099.6|39074.1|39067.1|154
1716438300000|2024-05-23 04:25:00|39086.6|39079.6|39089.1|39082.1|39099.1|39092.1|39074.1|39067.1|116
1716438600000|2024-05-23 04:30:00|39086.6|39079.6|39069.1|39062.1|39089.1|39082.1|39064.1|39057.1|128
1716438900000|2024-05-23 04:35:00|39071.6|39064.6|39094.1|39087.1|39104.1|39097.1|39069.1|39062.1|150
1716439200000|2024-05-23 04:40:00|39099.1|39092.1|39129.1|39122.1|39131.6|39124.6|39094.1|39087.1|215
1716439500000|2024-05-23 04:45:00|39126.6|39119.6|39129.1|39122.1|39139.1|39132.1|39119.1|39112.1|139
1716439800000|2024-05-23 04:50:00|39131.6|39124.6|39109.1|39102.1|39141.6|39134.6|39104.1|39097.1|251
1716440100000|2024-05-23 04:55:00|39111.6|39104.6|39099.1|39092.1|39119.1|39112.1|39094.1|39087.1|110
1716440400000|2024-05-23 05:00:00|39096.6|39089.6|39124.1|39117.1|39129.1|39122.1|39094.1|39087.1|173
1716440700000|2024-05-23 05:05:00|39121.6|39114.6|39104.1|39097.1|39129.1|39122.1|39094.1|39087.1|161
1716441000000|2024-05-23 05:10:00|39106.6|39099.6|39104.1|39097.1|39124.1|39117.1|39094.1|39087.1|112
1716441300000|2024-05-23 05:15:00|39106.6|39099.6|39084.1|39077.1|39111.6|39104.6|39081.6|39074.6|158
1716441600000|2024-05-23 05:20:00|39086.6|39079.6|39099.1|39092.1|39101.6|39094.6|39084.1|39077.1|159
1716441900000|2024-05-23 05:25:00|39096.6|39089.6|39084.1|39077.1|39101.6|39094.6|39079.1|39072.1|130
1716442200000|2024-05-23 05:30:00|39079.1|39072.1|39049.1|39042.1|39079.1|39072.1|39044.1|39037.1|248
1716442500000|2024-05-23 05:35:00|39051.6|39044.6|39054.1|39047.1|39056.6|39049.6|39029.1|39022.1|231
1716442800000|2024-05-23 05:40:00|39051.6|39044.6|39086.6|39079.6|39089.1|39082.1|39049.1|39042.1|167
1716443100000|2024-05-23 05:45:00|39089.1|39082.1|39124.1|39117.1|39129.1|39122.1|39086.6|39079.6|287
1716443400000|2024-05-23 05:50:00|39121.6|39114.6|39124.1|39117.1|39136.6|39129.6|39114.1|39107.1|366
1716443700000|2024-05-23 05:55:00|39119.1|39112.1|39129.1|39122.1|39139.1|39132.1|39119.1|39112.1|498
1716444000000|2024-05-23 06:00:00|39119.1|39112.1|39124.1|39117.1|39124.1|39117.1|39089.1|39082.1|1307
1716444300000|2024-05-23 06:05:00|39121.6|39114.6|39129.1|39122.1|39134.1|39127.1|39104.1|39097.1|685
1716444600000|2024-05-23 06:10:00|39131.6|39124.6|39109.1|39102.1|39134.1|39127.1|39104.1|39097.1|241
1716444900000|2024-05-23 06:15:00|39104.1|39097.1|39104.1|39097.1|39116.6|39109.6|39099.1|39092.1|116
1716445200000|2024-05-23 06:20:00|39101.6|39094.6|39109.1|39102.1|39109.1|39102.1|39094.1|39087.1|106
1716445500000|2024-05-23 06:25:00|39104.1|39097.1|39091.6|39084.6|39104.1|39097.1|39084.1|39077.1|91
1716445800000|2024-05-23 06:30:00|39089.1|39082.1|39084.1|39077.1|39096.6|39089.6|39079.1|39072.1|42
1716446100000|2024-05-23 06:35:00|39081.6|39074.6|39076.6|39069.6|39084.1|39077.1|39071.6|39064.6|37
1716446400000|2024-05-23 06:40:00|39074.1|39067.1|39086.6|39079.6|39089.1|39082.1|39074.1|39067.1|13
1716446700000|2024-05-23 06:45:00|39084.1|39077.1|39086.6|39079.6|39086.6|39079.6|39081.6|39074.6|34
1716447000000|2024-05-23 06:50:00|39089.1|39082.1|39089.1|39082.1|39089.1|39082.1|39084.1|39077.1|6
1716447300000|2024-05-23 06:55:00|39084.1|39077.1|39079.1|39072.1|39086.6|39079.6|39064.1|39057.1|63
1716447600000|2024-05-23 07:00:00|39076.6|39069.6|39076.6|39069.6|39084.1|39077.1|39074.1|39067.1|112
1716447900000|2024-05-23 07:05:00|39079.1|39072.1|39084.1|39077.1|39084.1|39077.1|39074.1|39067.1|46
1716448200000|2024-05-23 07:10:00|39081.6|39074.6|39084.1|39077.1|39089.1|39082.1|39071.6|39064.6|55
1716448500000|2024-05-23 07:15:00|39081.6|39074.6|39081.6|39074.6|39089.1|39082.1|39076.6|39069.6|108
1716448800000|2024-05-23 07:20:00|39084.1|39077.1|39091.6|39084.6|39091.6|39084.6|39084.1|39077.1|24
1716449100000|2024-05-23 07:25:00|39094.1|39087.1|39089.1|39082.1|39099.1|39092.1|39084.1|39077.1|105
1716449400000|2024-05-23 07:30:00|39094.1|39087.1|39074.1|39067.1|39124.1|39117.1|39074.1|39067.1|186
1716449700000|2024-05-23 07:35:00|39071.6|39064.6|39116.6|39109.6|39116.6|39109.6|39071.6|39064.6|45
1716450000000|2024-05-23 07:40:00|39114.1|39107.1|39114.1|39107.1|39126.6|39119.6|39114.1|39107.1|20
1716450300000|2024-05-23 07:45:00|39111.6|39104.6|39111.6|39104.6|39111.6|39104.6|39094.1|39087.1|18
1716450600000|2024-05-23 07:50:00|39109.1|39102.1|39129.1|39122.1|39129.1|39122.1|39109.1|39102.1|104
1716450900000|2024-05-23 07:55:00|39126.6|39119.6|39109.1|39102.1|39134.1|39127.1|39104.1|39097.1|90
1716451200000|2024-05-23 08:00:00|39106.6|39099.6|39124.1|39117.1|39129.1|39122.1|39099.1|39092.1|53
1716451500000|2024-05-23 08:05:00|39121.6|39114.6|39109.1|39102.1|39126.6|39119.6|39109.1|39102.1|144
1716451800000|2024-05-23 08:10:00|39106.6|39099.6|39096.6|39089.6|39109.1|39102.1|39089.1|39082.1|32
1716452100000|2024-05-23 08:15:00|39094.1|39087.1|39109.1|39102.1|39114.1|39107.1|39094.1|39087.1|21
1716452400000|2024-05-23 08:20:00|39111.6|39104.6|39109.1|39102.1|39119.1|39112.1|39101.6|39094.6|61
1716452700000|2024-05-23 08:25:00|39106.6|39099.6|39099.1|39092.1|39114.1|39107.1|39099.1|39092.1|12
1716453000000|2024-05-23 08:30:00|39096.6|39089.6|39089.1|39082.1|39111.6|39104.6|39089.1|39082.1|12
1716453300000|2024-05-23 08:35:00|39091.6|39084.6|39044.1|39037.1|39091.6|39084.6|39044.1|39037.1|426
1716453600000|2024-05-23 08:40:00|39049.1|39042.1|39049.1|39042.1|39066.6|39059.6|39044.1|39037.1|34
1716453900000|2024-05-23 08:45:00|39046.6|39039.6|39049.1|39042.1|39059.1|39052.1|39044.1|39037.1|18
1716454200000|2024-05-23 08:50:00|39046.6|39039.6|39046.6|39039.6|39054.1|39047.1|39039.1|39032.1|22
1716454500000|2024-05-23 08:55:00|39044.1|39037.1|39039.1|39032.1|39054.1|39047.1|39036.6|39029.6|30
1716454800000|2024-05-23 09:00:00|39036.6|39029.6|39024.1|39017.1|39036.6|39029.6|39019.1|39012.1|45
1716455100000|2024-05-23 09:05:00|39019.1|39012.1|39016.6|39009.6|39026.6|39019.6|39009.1|39002.1|33
1716455400000|2024-05-23 09:10:00|39014.1|39007.1|39019.1|39012.1|39021.6|39014.6|39009.1|39002.1|7
1716455700000|2024-05-23 09:15:00|39021.6|39014.6|39034.1|39027.1|39034.1|39027.1|39014.1|39007.1|24
1716456000000|2024-05-23 09:20:00|39029.1|39022.1|39039.1|39032.1|39039.1|39032.1|39024.1|39017.1|12
1716456300000|2024-05-23 09:25:00|39036.6|39029.6|39034.1|39027.1|39046.6|39039.6|39034.1|39027.1|11
1716456600000|2024-05-23 09:30:00|39036.6|39029.6|39036.6|39029.6|39051.6|39044.6|39031.6|39024.6|38
1716456900000|2024-05-23 09:35:00|39034.1|39027.1|39034.1|39027.1|39041.6|39034.6|39029.1|39022.1|12
1716457200000|2024-05-23 09:40:00|39036.6|39029.6|39059.1|39052.1|39059.1|39052.1|39036.6|39029.6|20
1716457500000|2024-05-23 09:45:00|39056.6|39049.6|39044.1|39037.1|39064.1|39057.1|39036.6|39029.6|17
1716457800000|2024-05-23 09:50:00|39046.6|39039.6|39034.1|39027.1|39046.6|39039.6|39029.1|39022.1|4
1716458100000|2024-05-23 09:55:00|39031.6|39024.6|39039.1|39032.1|39039.1|39032.1|39026.6|39019.6|12
1716458400000|2024-05-23 10:00:00|39036.6|39029.6|39049.1|39042.1|39049.1|39042.1|39034.1|39027.1|44
1716458700000|2024-05-23 10:05:00|39046.6|39039.6|39034.1|39027.1|39046.6|39039.6|39034.1|39027.1|6
1716459000000|2024-05-23 10:10:00|39036.6|39029.6|39029.1|39022.1|39046.6|39039.6|39026.6|39019.6|12
1716459300000|2024-05-23 10:15:00|39026.6|39019.6|39041.6|39034.6|39044.1|39037.1|39024.1|39017.1|18
1716459600000|2024-05-23 10:20:00|39039.1|39032.1|39054.1|39047.1|39059.1|39052.1|39039.1|39032.1|23
1716459900000|2024-05-23 10:25:00|39051.6|39044.6|39059.1|39052.1|39059.1|39052.1|39044.1|39037.1|58
1716460200000|2024-05-23 10:30:00|39054.1|39047.1|39064.1|39057.1|39066.6|39059.6|39054.1|39047.1|10
1716460500000|2024-05-23 10:35:00|39066.6|39059.6|39064.1|39057.1|39079.1|39072.1|39059.1|39052.1|12
1716460800000|2024-05-23 10:40:00|39066.6|39059.6|39074.1|39067.1|39074.1|39067.1|39061.6|39054.6|23
1716461100000|2024-05-23 10:45:00|39071.6|39064.6|39074.1|39067.1|39076.6|39069.6|39066.6|39059.6|40
1716461400000|2024-05-23 10:50:00|39076.6|39069.6|39086.6|39079.6|39089.1|39082.1|39074.1|39067.1|37
1716461700000|2024-05-23 10:55:00|39089.1|39082.1|39099.1|39092.1|39099.1|39092.1|39084.1|39077.1|7
1716462000000|2024-05-23 11:00:00|39104.1|39097.1|39084.1|39077.1|39109.1|39102.1|39084.1|39077.1|135
1716462300000|2024-05-23 11:05:00|39081.6|39074.6|39086.6|39079.6|39089.1|39082.1|39074.1|39067.1|38
1716462600000|2024-05-23 11:10:00|39089.1|39082.1|39084.1|39077.1|39094.1|39087.1|39076.6|39069.6|17
1716462900000|2024-05-23 11:15:00|39086.6|39079.6|39089.1|39082.1|39096.6|39089.6|39084.1|39077.1|6
1716463200000|2024-05-23 11:20:00|39086.6|39079.6|39086.6|39079.6|39089.1|39082.1|39074.1|39067.1|18
1716463500000|2024-05-23 11:25:00|39084.1|39077.1|39079.1|39072.1|39089.1|39082.1|39079.1|39072.1|25
1716463800000|2024-05-23 11:30:00|39081.6|39074.6|39094.1|39087.1|39099.1|39092.1|39079.1|39072.1|16
1716464100000|2024-05-23 11:35:00|39096.6|39089.6|39111.6|39104.6|39114.1|39107.1|39094.1|39087.1|47
1716464400000|2024-05-23 11:40:00|39109.1|39102.1|39114.1|39107.1|39114.1|39107.1|39104.1|39097.1|30
1716464700000|2024-05-23 11:45:00|39111.6|39104.6|39106.6|39099.6|39114.1|39107.1|39101.6|39094.6|23
1716465000000|2024-05-23 11:50:00|39109.1|39102.1|39106.6|39099.6|39109.1|39102.1|39104.1|39097.1|19
1716465300000|2024-05-23 11:55:00|39109.1|39102.1|39109.1|39102.1|39116.6|39109.6|39104.1|39097.1|16
1716465600000|2024-05-23 12:00:00|39106.6|39099.6|39109.1|39102.1|39114.1|39107.1|39101.6|39094.6|17
1716465900000|2024-05-23 12:05:00|39106.6|39099.6|39104.1|39097.1|39106.6|39099.6|39094.1|39087.1|34
1716466200000|2024-05-23 12:10:00|39106.6|39099.6|39119.1|39112.1|39124.1|39117.1|39106.6|39099.6|37
1716466500000|2024-05-23 12:15:00|39121.6|39114.6|39124.1|39117.1|39126.6|39119.6|39109.1|39102.1|36
1716466800000|2024-05-23 12:20:00|39129.1|39122.1|39139.1|39132.1|39139.1|39132.1|39116.6|39109.6|89
1716467100000|2024-05-23 12:25:00|39134.1|39127.1|39136.6|39129.6|39141.6|39134.6|39126.6|39119.6|48
1716467400000|2024-05-23 12:30:00|39134.1|39127.1|39189.1|39182.1|39189.1|39182.1|39126.6|39119.6|129
1716467700000|2024-05-23 12:35:00|39186.6|39179.6|39174.1|39167.1|39189.1|39182.1|39171.6|39164.6|88
1716468000000|2024-05-23 12:40:00|39176.6|39169.6|39179.1|39172.1|39186.6|39179.6|39169.1|39162.1|90
1716468300000|2024-05-23 12:45:00|39174.1|39167.1|39174.1|39167.1|39184.1|39177.1|39169.1|39162.1|74
1716468600000|2024-05-23 12:50:00|39171.6|39164.6|39179.1|39172.1|39184.1|39177.1|39169.1|39162.1|108
1716468900000|2024-05-23 12:55:00|39176.6|39169.6|39174.1|39167.1|39184.1|39177.1|39169.1|39162.1|86
1716469200000|2024-05-23 13:00:00|39176.6|39169.6|39184.1|39177.1|39189.1|39182.1|39169.1|39162.1|177
1716469500000|2024-05-23 13:05:00|39181.6|39174.6|39181.6|39174.6|39189.1|39182.1|39179.1|39172.1|42
1716469800000|2024-05-23 13:10:00|39184.1|39177.1|39179.1|39172.1|39194.1|39187.1|39179.1|39172.1|126
1716470100000|2024-05-23 13:15:00|39174.1|39167.1|39124.1|39117.1|39176.6|39169.6|39124.1|39117.1|187
1716470400000|2024-05-23 13:20:00|39121.6|39114.6|39119.1|39112.1|39126.6|39119.6|39116.6|39109.6|50
1716470700000|2024-05-23 13:25:00|39116.6|39109.6|39109.1|39102.1|39119.1|39112.1|39094.1|39087.1|117
1716471000000|2024-05-23 13:30:00|39106.6|39099.6|39054.1|39047.1|39109.1|39102.1|39049.1|39042.1|181
1716471300000|2024-05-23 13:35:00|39056.6|39049.6|39036.6|39029.6|39071.6|39064.6|39029.1|39022.1|242
1716471600000|2024-05-23 13:40:00|39034.1|39027.1|39041.6|39034.6|39049.1|39042.1|39014.1|39007.1|315
1716471900000|2024-05-23 13:45:00|39016.6|39009.6|39009.1|39002.1|39049.1|39042.1|38986.6|38979.6|393
1716472200000|2024-05-23 13:50:00|39014.1|39007.1|38914.1|38907.1|39019.1|39012.1|38901.6|38894.6|717
1716472500000|2024-05-23 13:55:00|38919.1|38912.1|38874.1|38867.1|38919.1|38912.1|38866.6|38859.6|515
1716472800000|2024-05-23 14:00:00|38871.6|38864.6|38844.1|38837.1|38899.1|38892.1|38809.1|38802.1|586
1716473100000|2024-05-23 14:05:00|38846.6|38839.6|38871.6|38864.6|38884.1|38877.1|38829.1|38822.1|106
1716473400000|2024-05-23 14:10:00|38869.1|38862.1|38904.1|38897.1|38929.1|38922.1|38864.1|38857.1|398
1716473700000|2024-05-23 14:15:00|38894.1|38887.1|38869.1|38862.1|38914.1|38907.1|38861.6|38854.6|122
1716474000000|2024-05-23 14:20:00|38871.6|38864.6|38869.1|38862.1|38879.1|38872.1|38829.1|38822.1|288
1716474300000|2024-05-23 14:25:00|38874.1|38867.1|38861.6|38854.6|38874.1|38867.1|38846.6|38839.6|135
1716474600000|2024-05-23 14:30:00|38864.1|38857.1|38834.1|38827.1|38874.1|38867.1|38821.6|38814.6|105
1716474900000|2024-05-23 14:35:00|38831.6|38824.6|38876.6|38869.6|38879.1|38872.1|38829.1|38822.1|69
1716475200000|2024-05-23 14:40:00|38874.1|38867.1|38836.6|38829.6|38879.1|38872.1|38829.1|38822.1|166
1716475500000|2024-05-23 14:45:00|38834.1|38827.1|38804.1|38797.1|38839.1|38832.1|38804.1|38797.1|154
1716475800000|2024-05-23 14:50:00|38806.6|38799.6|38739.1|38732.1|38806.6|38799.6|38734.1|38727.1|193
1716476100000|2024-05-23 14:55:00|38736.6|38729.6|38696.6|38689.6|38746.6|38739.6|38679.1|38672.1|470
1716476400000|2024-05-23 15:00:00|38699.1|38692.1|38754.1|38747.1|38759.1|38752.1|38686.6|38679.6|558
1716476700000|2024-05-23 15:05:00|38751.6|38744.6|38816.6|38809.6|38824.1|38817.1|38749.1|38742.1|608
1716477000000|2024-05-23 15:10:00|38819.1|38812.1|38839.1|38832.1|38841.6|38834.6|38804.1|38797.1|149
1716477300000|2024-05-23 15:15:00|38834.1|38827.1|38824.1|38817.1|38839.1|38832.1|38814.1|38807.1|218
1716477600000|2024-05-23 15:20:00|38826.6|38819.6|38829.1|38822.1|38844.1|38837.1|38819.1|38812.1|96
1716477900000|2024-05-23 15:25:00|38831.6|38824.6|38839.1|38832.1|38854.1|38847.1|38829.1|38822.1|161
1716478200000|2024-05-23 15:30:00|38841.6|38834.6|38859.1|38852.1|38859.1|38852.1|38834.1|38827.1|183
1716478500000|2024-05-23 15:35:00|38856.6|38849.6|38874.1|38867.1|38876.6|38869.6|38844.1|38837.1|167
1716478800000|2024-05-23 15:40:00|38879.1|38872.1|38879.1|38872.1|38881.6|38874.6|38859.1|38852.1|103
1716479100000|2024-05-23 15:45:00|38881.6|38874.6|38879.1|38872.1|38884.1|38877.1|38864.1|38857.1|89
1716479400000|2024-05-23 15:50:00|38881.6|38874.6|38884.1|38877.1|38894.1|38887.1|38874.1|38867.1|57
1716479700000|2024-05-23 15:55:00|38881.6|38874.6|38884.1|38877.1|38904.1|38897.1|38879.1|38872.1|203
1716480000000|2024-05-23 16:00:00|38881.6|38874.6|38889.1|38882.1|38904.1|38897.1|38874.1|38867.1|182
1716480300000|2024-05-23 16:05:00|38884.1|38877.1|38871.6|38864.6|38886.6|38879.6|38851.6|38844.6|104
1716480600000|2024-05-23 16:10:00|38874.1|38867.1|38856.6|38849.6|38874.1|38867.1|38834.1|38827.1|77
1716480900000|2024-05-23 16:15:00|38854.1|38847.1|38871.6|38864.6|38874.1|38867.1|38849.1|38842.1|92
1716481200000|2024-05-23 16:20:00|38874.1|38867.1|38904.1|38897.1|38909.1|38902.1|38869.1|38862.1|137
1716481500000|2024-05-23 16:25:00|38899.1|38892.1|38919.1|38912.1|38929.1|38922.1|38899.1|38892.1|194
1716481800000|2024-05-23 16:30:00|38916.6|38909.6|38904.1|38897.1|38919.1|38912.1|38899.1|38892.1|56
1716482100000|2024-05-23 16:35:00|38906.6|38899.6|38899.1|38892.1|38919.1|38912.1|38899.1|38892.1|70
1716482400000|2024-05-23 16:40:00|38904.1|38897.1|38864.1|38857.1|38904.1|38897.1|38861.6|38854.6|102
1716482700000|2024-05-23 16:45:00|38861.6|38854.6|38839.1|38832.1|38864.1|38857.1|38816.6|38809.6|72
1716483000000|2024-05-23 16:50:00|38836.6|38829.6|38816.6|38809.6|38844.1|38837.1|38799.1|38792.1|44
1716483300000|2024-05-23 16:55:00|38814.1|38807.1|38799.1|38792.1|38831.6|38824.6|38796.6|38789.6|31
1716483600000|2024-05-23 17:00:00|38801.6|38794.6|38786.6|38779.6|38809.1|38802.1|38774.1|38767.1|38
1716483900000|2024-05-23 17:05:00|38784.1|38777.1|38784.1|38777.1|38814.1|38807.1|38781.6|38774.6|100
1716484200000|2024-05-23 17:10:00|38786.6|38779.6|38809.1|38802.1|38809.1|38802.1|38779.1|38772.1|33
1716484500000|2024-05-23 17:15:00|38811.6|38804.6|38774.1|38767.1|38814.1|38807.1|38766.6|38759.6|58
1716484800000|2024-05-23 17:20:00|38769.1|38762.1|38779.1|38772.1|38784.1|38777.1|38751.6|38744.6|132
1716485100000|2024-05-23 17:25:00|38776.6|38769.6|38794.1|38787.1|38799.1|38792.1|38759.1|38752.1|117
1716485400000|2024-05-23 17:30:00|38791.6|38784.6|38756.6|38749.6|38794.1|38787.1|38751.6|38744.6|65
1716485700000|2024-05-23 17:35:00|38759.1|38752.1|38696.6|38689.6|38759.1|38752.1|38689.1|38682.1|557
1716486000000|2024-05-23 17:40:00|38694.1|38687.1|38681.6|38674.6|38736.6|38729.6|38669.1|38662.1|167
1716486300000|2024-05-23 17:45:00|38684.1|38677.1|38684.1|38677.1|38704.1|38697.1|38674.1|38667.1|100
1716486600000|2024-05-23 17:50:00|38689.1|38682.1|38649.1|38642.1|38706.6|38699.6|38644.1|38637.1|187
1716486900000|2024-05-23 17:55:00|38651.6|38644.6|38624.1|38617.1|38654.1|38647.1|38616.6|38609.6|156
1716487200000|2024-05-23 18:00:00|38621.6|38614.6|38559.1|38552.1|38634.1|38627.1|38554.1|38547.1|207
1716487500000|2024-05-23 18:05:00|38561.6|38554.6|38571.6|38564.6|38581.6|38574.6|38521.6|38514.6|185
1716487800000|2024-05-23 18:10:00|38569.1|38562.1|38559.1|38552.1|38586.6|38579.6|38546.6|38539.6|96
1716488100000|2024-05-23 18:15:00|38556.6|38549.6|38501.6|38494.6|38589.1|38582.1|38501.6|38494.6|146
1716488400000|2024-05-23 18:20:00|38504.1|38497.1|38494.1|38487.1|38519.1|38512.1|38486.6|38479.6|119
1716488700000|2024-05-23 18:25:00|38489.1|38482.1|38509.1|38502.1|38531.6|38524.6|38489.1|38482.1|66
1716489000000|2024-05-23 18:30:00|38506.6|38499.6|38484.1|38477.1|38506.6|38499.6|38474.1|38467.1|178
1716489300000|2024-05-23 18:35:00|38486.6|38479.6|38529.1|38522.1|38531.6|38524.6|38469.1|38462.1|37
1716489600000|2024-05-23 18:40:00|38524.1|38517.1|38479.1|38472.1|38526.6|38519.6|38474.1|38467.1|160
1716489900000|2024-05-23 18:45:00|38484.1|38477.1|38474.1|38467.1|38496.6|38489.6|38449.1|38442.1|164
1716490200000|2024-05-23 18:50:00|38476.6|38469.6|38446.6|38439.6|38479.1|38472.1|38439.1|38432.1|143
1716490500000|2024-05-23 18:55:00|38449.1|38442.1|38436.6|38429.6|38456.6|38449.6|38434.1|38427.1|207
1716490800000|2024-05-23 19:00:00|38434.1|38427.1|38454.1|38447.1|38484.1|38477.1|38434.1|38427.1|177
1716491100000|2024-05-23 19:05:00|38451.6|38444.6|38464.1|38457.1|38474.1|38467.1|38439.1|38432.1|100
1716491400000|2024-05-23 19:10:00|38459.1|38452.1|38481.6|38474.6|38489.1|38482.1|38444.1|38437.1|280
1716491700000|2024-05-23 19:15:00|38484.1|38477.1|38509.1|38502.1|38509.1|38502.1|38469.1|38462.1|265
1716492000000|2024-05-23 19:20:00|38511.6|38504.6|38504.1|38497.1|38524.1|38517.1|38499.1|38492.1|128
1716492300000|2024-05-23 19:25:00|38501.6|38494.6|38519.1|38512.1|38526.6|38519.6|38499.1|38492.1|93
1716492600000|2024-05-23 19:30:00|38516.6|38509.6|38524.1|38517.1|38536.6|38529.6|38509.1|38502.1|148
1716492900000|2024-05-23 19:35:00|38529.1|38522.1|38514.1|38507.1|38531.6|38524.6|38504.1|38497.1|166
1716493200000|2024-05-23 19:40:00|38519.1|38512.1|38539.1|38532.1|38549.1|38542.1|38504.1|38497.1|201
1716493500000|2024-05-23 19:45:00|38534.1|38527.1|38534.1|38527.1|38544.1|38537.1|38509.1|38502.1|197
1716493800000|2024-05-23 19:50:00|38549.1|38542.1|38564.1|38557.1|38571.6|38564.6|38521.6|38514.6|276
1716494100000|2024-05-23 19:55:00|38566.6|38559.6|38561.6|38554.6|38574.1|38567.1|38539.1|38532.1|449
1716494400000|2024-05-23 20:00:00|38559.1|38552.1|38531.6|38524.6|38559.1|38552.1|38529.1|38522.1|102
1716494700000|2024-05-23 20:05:00|38534.1|38527.1|38556.6|38549.6|38566.6|38559.6|38531.6|38524.6|51
1716495000000|2024-05-23 20:10:00|38559.1|38552.1|38556.6|38549.6|38561.6|38554.6|38544.1|38537.1|10
1716495300000|2024-05-23 20:15:00|38559.1|38552.1|38556.6|38549.6|38561.6|38554.6|38556.6|38549.6|10
1716495600000|2024-05-23 20:20:00|38559.1|38552.1|38556.6|38549.6|38561.6|38554.6|38554.1|38547.1|6
1716495900000|2024-05-23 20:25:00|38559.1|38552.1|38551.6|38544.6|38559.1|38552.1|38541.6|38534.6|19
1716496200000|2024-05-23 20:30:00|38549.1|38542.1|38546.6|38539.6|38556.6|38549.6|38544.1|38537.1|6
1716496500000|2024-05-23 20:35:00|38549.1|38542.1|38544.1|38537.1|38551.6|38544.6|38544.1|38537.1|2
1716496800000|2024-05-23 20:40:00|38546.6|38539.6|38549.1|38542.1|38551.6|38544.6|38546.6|38539.6|11
1716497100000|2024-05-23 20:45:00|38546.6|38539.6|38546.6|38539.6|38551.6|38544.6|38544.1|38537.1|9
1716497400000|2024-05-23 20:50:00|38544.1|38537.1|38534.1|38527.1|38546.6|38539.6|38529.1|38522.1|26
1716497700000|2024-05-23 20:55:00|38536.6|38529.6|38568.1|38553.1|38568.1|38557.1|38536.6|38529.6|48
1716498000000|2024-05-23 21:00:00|38563.1|38548.1|38565.6|38550.6|38568.1|38553.1|38558.1|38543.1|1
1716498300000|2024-05-23 21:05:00|38563.1|38548.1|38568.1|38553.1|38568.1|38553.1|38555.6|38540.6|2
1716498600000|2024-05-23 21:10:00|38565.6|38550.6|38576.2|38546.2|38576.2|38550.6|38565.6|38546|14341
1716498900000|2024-05-23 21:15:00|38575.9|38545.9|38575.1|38545.1|38576|38546|38574.2|38544.2|0
1716499200000|2024-05-23 21:20:00|38574.1|38544.1|38574.3|38544.3|38574.4|38544.4|38574|38544|0
1716499500000|2024-05-23 21:25:00|38573.3|38543.3|38568.5|38538.5|38573.5|38543.5|38565.9|38535.9|0
1716499800000|2024-05-23 21:30:00|38568.3|38538.3|38570.9|38540.9|38571.2|38541.2|38568.2|38538.2|0
1716500100000|2024-05-23 21:35:00|38571.1|38541.1|38569.4|38539.4|38571.8|38541.8|38569.4|38539.4|0
1716500400000|2024-05-23 21:40:00|38569.7|38539.7|38569.5|38539.5|38569.7|38539.7|38568.7|38538.7|0
1716500700000|2024-05-23 21:45:00|38569.6|38539.6|38571.3|38541.3|38571.3|38541.3|38569.4|38539.4|0
1716501000000|2024-05-23 21:50:00|38570.9|38540.9|38569.8|38539.8|38570.9|38540.9|38569.8|38539.8|0
1716501300000|2024-05-23 21:55:00|38569.5|38539.5|38571.1|38541.1|38572.3|38542.3|38568.8|38538.8|0
1716501600000|2024-05-23 22:00:00|38575.3|38545.3|38535.6|38520.6|38583.8|38553.8|38533.1|38518.1|23
1716501900000|2024-05-23 22:05:00|38533.1|38518.1|38528.1|38513.1|38535.6|38520.6|38520.6|38505.6|15
1716502200000|2024-05-23 22:10:00|38530.6|38515.6|38528.1|38513.1|38530.6|38515.6|38523.1|38508.1|0
1716502500000|2024-05-23 22:15:00|38530.6|38515.6|38515.6|38500.6|38530.6|38515.6|38510.6|38495.6|9
1716502800000|2024-05-23 22:20:00|38518.1|38503.1|38523.1|38508.1|38530.6|38515.6|38515.6|38500.6|9
1716503100000|2024-05-23 22:25:00|38528.1|38513.1|38530.6|38515.6|38538.1|38523.1|38528.1|38513.1|10
1716503400000|2024-05-23 22:30:00|38533.1|38518.1|38533.1|38518.1|38533.1|38518.1|38533.1|38518.1|0
1716503700000|2024-05-23 22:35:00|38528.1|38513.1|38533.1|38518.1|38533.1|38518.1|38528.1|38513.1|7
1716504600000|2024-05-23 22:50:00|38548.1|38533.1|38563.1|38548.1|38565.6|38550.6|38548.1|38533.1|6
1716504900000|2024-05-23 22:55:00|38555.6|38540.6|38563.1|38548.1|38563.1|38548.1|38555.6|38540.6|2
1716505200000|2024-05-23 23:00:00|38565.6|38550.6|38535.6|38520.6|38568.1|38553.1|38528.1|38513.1|23
1716505500000|2024-05-23 23:05:00|38530.6|38515.6|38543.1|38528.1|38543.1|38528.1|38530.6|38515.6|13
1716505800000|2024-05-23 23:10:00|38545.6|38530.6|38540.6|38525.6|38545.6|38530.6|38540.6|38525.6|2
1716506100000|2024-05-23 23:15:00|38543.1|38528.1|38553.1|38538.1|38553.1|38538.1|38540.6|38525.6|1
1716506400000|2024-05-23 23:20:00|38555.6|38540.6|38553.1|38538.1|38555.6|38540.6|38553.1|38538.1|2
1716506700000|2024-05-23 23:25:00|38545.6|38530.6|38558.1|38543.1|38558.1|38543.1|38545.6|38530.6|3
1716507000000|2024-05-23 23:30:00|38555.6|38540.6|38526.6|38519.6|38555.6|38540.6|38491.6|38484.6|15042
1716507300000|2024-05-23 23:35:00|38529.1|38522.1|38506.6|38499.6|38539.1|38532.1|38489.1|38482.1|314
1716507600000|2024-05-23 23:40:00|38504.1|38497.1|38439.1|38432.1|38504.1|38497.1|38439.1|38432.1|556
1716507900000|2024-05-23 23:45:00|38444.1|38437.1|38446.6|38439.6|38484.1|38477.1|38419.1|38412.1|472
1716508200000|2024-05-23 23:50:00|38444.1|38437.1|38446.6|38439.6|38459.1|38452.1|38414.1|38407.1|261
1716508500000|2024-05-23 23:55:00|38444.1|38437.1|38436.6|38429.6|38449.1|38442.1|38421.6|38414.6|195
1716508800000|2024-05-24 00:00:00|38431.6|38424.6|38449.1|38442.1|38454.1|38447.1|38381.6|38374.6|1490
1716509100000|2024-05-24 00:05:00|38446.6|38439.6|38429.1|38422.1|38476.6|38469.6|38399.1|38392.1|477
1716509400000|2024-05-24 00:10:00|38426.6|38419.6|38409.1|38402.1|38461.6|38454.6|38379.1|38372.1|506
1716509700000|2024-05-24 00:15:00|38411.6|38404.6|38414.1|38407.1|38434.1|38427.1|38364.1|38357.1|637
1716510000000|2024-05-24 00:20:00|38419.1|38412.1|38459.1|38452.1|38484.1|38477.1|38416.6|38409.6|320
1716510300000|2024-05-24 00:25:00|38456.6|38449.6|38521.6|38514.6|38529.1|38522.1|38434.1|38427.1|351
1716510600000|2024-05-24 00:30:00|38524.1|38517.1|38499.1|38492.1|38569.1|38562.1|38496.6|38489.6|682
1716510900000|2024-05-24 00:35:00|38501.6|38494.6|38501.6|38494.6|38559.1|38552.1|38484.1|38477.1|359
1716511200000|2024-05-24 00:40:00|38504.1|38497.1|38506.6|38499.6|38521.6|38514.6|38489.1|38482.1|185
1716511500000|2024-05-24 00:45:00|38504.1|38497.1|38554.1|38547.1|38559.1|38552.1|38491.6|38484.6|253
1716511800000|2024-05-24 00:50:00|38551.6|38544.6|38571.6|38564.6|38594.1|38587.1|38541.6|38534.6|225
1716512100000|2024-05-24 00:55:00|38569.1|38562.1|38569.1|38562.1|38616.6|38609.6|38556.6|38549.6|274
1716512400000|2024-05-24 01:00:00|38564.1|38557.1|38591.6|38584.6|38604.1|38597.1|38559.1|38552.1|201
1716512700000|2024-05-24 01:05:00|38594.1|38587.1|38629.1|38622.1|38636.6|38629.6|38569.1|38562.1|297
1716513000000|2024-05-24 01:10:00|38631.6|38624.6|38659.1|38652.1|38661.6|38654.6|38614.1|38607.1|252
1716513300000|2024-05-24 01:15:00|38661.6|38654.6|38709.1|38702.1|38721.6|38714.6|38659.1|38652.1|519
1716513600000|2024-05-24 01:20:00|38704.1|38697.1|38649.1|38642.1|38706.6|38699.6|38634.1|38627.1|350
1716513900000|2024-05-24 01:25:00|38651.6|38644.6|38629.3|38622.3|38674.3|38667.3|38614.3|38607.3|317
1716514200000|2024-05-24 01:30:00|38634.3|38627.3|38634.3|38627.3|38659.3|38652.3|38614.3|38607.3|183
1716514500000|2024-05-24 01:35:00|38636.8|38629.8|38629.3|38622.3|38659.3|38652.3|38619.3|38612.3|179
1716514800000|2024-05-24 01:40:00|38626.8|38619.8|38629.3|38622.3|38649.3|38642.3|38604.3|38597.3|151
1716515100000|2024-05-24 01:45:00|38626.8|38619.8|38624.3|38617.3|38631.8|38624.8|38594.3|38587.3|228
1716515400000|2024-05-24 01:50:00|38626.8|38619.8|38654.3|38647.3|38656.8|38649.8|38619.3|38612.3|244
1716515700000|2024-05-24 01:55:00|38656.8|38649.8|38599.3|38592.3|38659.3|38652.3|38594.3|38587.3|235
1716516000000|2024-05-24 02:00:00|38606.8|38599.8|38641.8|38634.8|38661.8|38654.8|38606.8|38599.8|196
1716516300000|2024-05-24 02:05:00|38639.3|38632.3|38646.8|38639.8|38669.3|38662.3|38639.3|38632.3|94
1716516600000|2024-05-24 02:10:00|38644.3|38637.3|38604.3|38597.3|38649.3|38642.3|38599.3|38592.3|218
1716516900000|2024-05-24 02:15:00|38606.8|38599.8|38609.3|38602.3|38641.8|38634.8|38606.8|38599.8|151
1716517200000|2024-05-24 02:20:00|38604.3|38597.3|38639.3|38632.3|38649.3|38642.3|38599.3|38592.3|123
1716517500000|2024-05-24 02:25:00|38641.8|38634.8|38659.3|38652.3|38664.3|38657.3|38619.3|38612.3|118
1716517800000|2024-05-24 02:30:00|38656.8|38649.8|38674.3|38667.3|38684.3|38677.3|38649.3|38642.3|114
1716518100000|2024-05-24 02:35:00|38676.8|38669.8|38679.3|38672.3|38681.8|38674.8|38664.3|38657.3|34
1716518400000|2024-05-24 02:40:00|38674.3|38667.3|38669.3|38662.3|38676.8|38669.8|38664.3|38657.3|53
1716518700000|2024-05-24 02:45:00|38671.8|38664.8|38689.3|38682.3|38699.3|38692.3|38669.3|38662.3|125
1716519000000|2024-05-24 02:50:00|38686.8|38679.8|38694.3|38687.3|38704.3|38697.3|38684.3|38677.3|117
1716519300000|2024-05-24 02:55:00|38696.8|38689.8|38699.3|38692.3|38706.8|38699.8|38694.3|38687.3|47
1716519600000|2024-05-24 03:00:00|38696.8|38689.8|38694.3|38687.3|38704.3|38697.3|38679.3|38672.3|108
1716519900000|2024-05-24 03:05:00|38696.8|38689.8|38689.3|38682.3|38709.3|38702.3|38689.3|38682.3|59
1716520200000|2024-05-24 03:10:00|38686.8|38679.8|38666.8|38659.8|38699.3|38692.3|38666.8|38659.8|91
1716520500000|2024-05-24 03:15:00|38669.3|38662.3|38684.3|38677.3|38684.3|38677.3|38659.3|38652.3|81
1716520800000|2024-05-24 03:20:00|38686.8|38679.8|38664.3|38657.3|38689.3|38682.3|38659.3|38652.3|30
1716521100000|2024-05-24 03:25:00|38661.8|38654.8|38664.3|38657.3|38664.3|38657.3|38656.8|38649.8|28
1716521400000|2024-05-24 03:30:00|38666.8|38659.8|38699.3|38692.3|38714.3|38707.3|38664.3|38657.3|241
1716521700000|2024-05-24 03:35:00|38696.8|38689.8|38704.3|38697.3|38714.3|38707.3|38679.3|38672.3|63
1716522000000|2024-05-24 03:40:00|38701.8|38694.8|38669.3|38662.3|38709.3|38702.3|38659.3|38652.3|160
1716522300000|2024-05-24 03:45:00|38671.8|38664.8|38649.3|38642.3|38674.3|38667.3|38634.3|38627.3|148
1716522600000|2024-05-24 03:50:00|38651.8|38644.8|38634.3|38627.3|38666.8|38659.8|38626.8|38619.8|165
1716522900000|2024-05-24 03:55:00|38631.8|38624.8|38639.3|38632.3|38654.3|38647.3|38629.3|38622.3|59
1716523200000|2024-05-24 04:00:00|38641.8|38634.8|38649.3|38642.3|38659.3|38652.3|38629.3|38622.3|55
1716523500000|2024-05-24 04:05:00|38646.8|38639.8|38669.3|38662.3|38671.8|38664.8|38634.3|38627.3|61
1716523800000|2024-05-24 04:10:00|38666.8|38659.8|38709.3|38702.3|38709.3|38702.3|38666.8|38659.8|129
1716524100000|2024-05-24 04:15:00|38706.8|38699.8|38699.3|38692.3|38709.3|38702.3|38689.3|38682.3|81
1716524400000|2024-05-24 04:20:00|38696.8|38689.8|38719.3|38712.3|38724.3|38717.3|38694.3|38687.3|123
1716524700000|2024-05-24 04:25:00|38716.8|38709.8|38714.3|38707.3|38716.8|38709.8|38694.3|38687.3|70
1716525000000|2024-05-24 04:30:00|38711.8|38704.8|38704.3|38697.3|38724.3|38717.3|38694.3|38687.3|142
1716525300000|2024-05-24 04:35:00|38699.3|38692.3|38711.8|38704.8|38714.3|38707.3|38694.3|38687.3|138
1716525600000|2024-05-24 04:40:00|38709.3|38702.3|38739.3|38732.3|38739.3|38732.3|38701.8|38694.8|159
1716525900000|2024-05-24 04:45:00|38741.8|38734.8|38739.3|38732.3|38754.3|38747.3|38736.8|38729.8|185
1716526200000|2024-05-24 04:50:00|38736.8|38729.8|38729.3|38722.3|38754.3|38747.3|38724.3|38717.3|191
1716526500000|2024-05-24 04:55:00|38731.8|38724.8|38719.3|38712.3|38744.3|38737.3|38714.3|38707.3|78
1716526800000|2024-05-24 05:00:00|38716.8|38709.8|38724.3|38717.3|38724.3|38717.3|38706.8|38699.8|117
1716527100000|2024-05-24 05:05:00|38726.8|38719.8|38729.3|38722.3|38741.8|38734.8|38709.3|38702.3|91
1716527400000|2024-05-24 05:10:00|38724.3|38717.3|38726.8|38719.8|38739.3|38732.3|38719.3|38712.3|137
1716527700000|2024-05-24 05:15:00|38724.3|38717.3|38714.3|38707.3|38739.3|38732.3|38714.3|38707.3|185
1716528000000|2024-05-24 05:20:00|38711.8|38704.8|38704.3|38697.3|38711.8|38704.8|38689.3|38682.3|240
1716528300000|2024-05-24 05:25:00|38706.8|38699.8|38681.8|38674.8|38709.3|38702.3|38679.3|38672.3|172
1716528600000|2024-05-24 05:30:00|38684.3|38677.3|38644.3|38637.3|38684.3|38677.3|38641.8|38634.8|290
1716528900000|2024-05-24 05:35:00|38641.8|38634.8|38644.3|38637.3|38659.3|38652.3|38629.3|38622.3|311
1716529200000|2024-05-24 05:40:00|38646.8|38639.8|38619.3|38612.3|38654.3|38647.3|38616.8|38609.8|174
1716529500000|2024-05-24 05:45:00|38621.8|38614.8|38639.3|38632.3|38644.3|38637.3|38621.8|38614.8|182
1716529800000|2024-05-24 05:50:00|38636.8|38629.8|38596.8|38589.8|38639.3|38632.3|38594.3|38587.3|283
1716530100000|2024-05-24 05:55:00|38599.3|38592.3|38619.3|38612.3|38629.3|38622.3|38569.3|38562.3|592
1716530400000|2024-05-24 06:00:00|38626.8|38619.8|38576.8|38569.8|38629.3|38622.3|38574.3|38567.3|1891
1716530700000|2024-05-24 06:05:00|38579.3|38572.3|38594.3|38587.3|38596.8|38589.8|38574.3|38567.3|519
1716531000000|2024-05-24 06:10:00|38599.3|38592.3|38601.8|38594.8|38601.8|38594.8|38574.3|38567.3|294
1716531300000|2024-05-24 06:15:00|38604.3|38597.3|38596.8|38589.8|38609.3|38602.3|38579.3|38572.3|138
1716531600000|2024-05-24 06:20:00|38594.3|38587.3|38591.8|38584.8|38599.3|38592.3|38579.3|38572.3|83
1716531900000|2024-05-24 06:25:00|38594.3|38587.3|38599.3|38592.3|38604.3|38597.3|38591.8|38584.8|31
1716532200000|2024-05-24 06:30:00|38596.8|38589.8|38584.3|38577.3|38596.8|38589.8|38584.3|38577.3|14
1716532500000|2024-05-24 06:35:00|38586.8|38579.8|38596.8|38589.8|38596.8|38589.8|38584.3|38577.3|13
1716532800000|2024-05-24 06:40:00|38599.3|38592.3|38596.8|38589.8|38599.3|38592.3|38594.3|38587.3|16
1716533100000|2024-05-24 06:45:00|38599.3|38592.3|38589.3|38582.3|38599.3|38592.3|38584.3|38577.3|43
1716533400000|2024-05-24 06:50:00|38586.8|38579.8|38594.3|38587.3|38594.3|38587.3|38586.8|38579.8|9
1716533700000|2024-05-24 06:55:00|38591.8|38584.8|38589.3|38582.3|38594.3|38587.3|38584.3|38577.3|37
1716534000000|2024-05-24 07:00:00|38594.3|38587.3|38604.3|38597.3|38614.3|38607.3|38589.3|38582.3|77
1716534300000|2024-05-24 07:05:00|38599.3|38592.3|38586.8|38579.8|38599.3|38592.3|38579.3|38572.3|104
1716534600000|2024-05-24 07:10:00|38589.3|38582.3|38569.3|38562.3|38591.8|38584.8|38559.3|38552.3|87
1716534900000|2024-05-24 07:15:00|38571.8|38564.8|38574.3|38567.3|38579.3|38572.3|38564.3|38557.3|51
1716535200000|2024-05-24 07:20:00|38571.8|38564.8|38584.3|38577.3|38584.3|38577.3|38569.3|38562.3|35
1716535500000|2024-05-24 07:25:00|38581.8|38574.8|38584.3|38577.3|38591.8|38584.8|38579.3|38572.3|77
1716535800000|2024-05-24 07:30:00|38579.3|38572.3|38579.3|38572.3|38589.3|38582.3|38564.3|38557.3|181
1716536100000|2024-05-24 07:35:00|38581.8|38574.8|38589.3|38582.3|38589.3|38582.3|38574.3|38567.3|449
1716536400000|2024-05-24 07:40:00|38591.8|38584.8|38579.3|38572.3|38594.3|38587.3|38579.3|38572.3|45
1716536700000|2024-05-24 07:45:00|38576.8|38569.8|38614.3|38607.3|38619.3|38612.3|38576.8|38569.8|59
1716537000000|2024-05-24 07:50:00|38611.8|38604.8|38614.3|38607.3|38619.3|38612.3|38609.3|38602.3|23
1716537300000|2024-05-24 07:55:00|38616.8|38609.8|38616.8|38609.8|38621.8|38614.8|38611.8|38604.8|40
1716537600000|2024-05-24 08:00:00|38614.3|38607.3|38604.3|38597.3|38619.3|38612.3|38604.3|38597.3|26
1716537900000|2024-05-24 08:05:00|38606.8|38599.8|38629.3|38622.3|38629.3|38622.3|38604.3|38597.3|50
1716538200000|2024-05-24 08:10:00|38631.8|38624.8|38644.3|38637.3|38646.8|38639.8|38629.3|38622.3|53
1716538500000|2024-05-24 08:15:00|38639.3|38632.3|38624.3|38617.3|38649.3|38642.3|38621.8|38614.8|70
1716538800000|2024-05-24 08:20:00|38626.8|38619.8|38639.3|38632.3|38644.3|38637.3|38624.3|38617.3|25
1716539100000|2024-05-24 08:25:00|38644.3|38637.3|38629.3|38622.3|38649.3|38642.3|38624.3|38617.3|24
1716539400000|2024-05-24 08:30:00|38631.8|38624.8|38644.3|38637.3|38649.3|38642.3|38629.3|38622.3|26
1716539700000|2024-05-24 08:35:00|38641.8|38634.8|38639.3|38632.3|38644.3|38637.3|38631.8|38624.8|29
1716540000000|2024-05-24 08:40:00|38641.8|38634.8|38661.8|38654.8|38664.3|38657.3|38639.3|38632.3|54
1716540300000|2024-05-24 08:45:00|38664.3|38657.3|38674.3|38667.3|38674.3|38667.3|38654.3|38647.3|31
1716540600000|2024-05-24 08:50:00|38676.8|38669.8|38676.8|38669.8|38684.3|38677.3|38666.8|38659.8|61
1716540900000|2024-05-24 08:55:00|38674.3|38667.3|38679.3|38672.3|38679.3|38672.3|38674.3|38667.3|25
1716541200000|2024-05-24 09:00:00|38681.8|38674.8|38669.3|38662.3|38681.8|38674.8|38664.3|38657.3|32
1716541500000|2024-05-24 09:05:00|38671.8|38664.8|38676.8|38669.8|38684.3|38677.3|38669.3|38662.3|32
1716541800000|2024-05-24 09:10:00|38674.3|38667.3|38679.3|38672.3|38684.3|38677.3|38669.3|38662.3|28
1716542100000|2024-05-24 09:15:00|38676.8|38669.8|38674.3|38667.3|38679.3|38672.3|38669.3|38662.3|19
1716542400000|2024-05-24 09:20:00|38669.3|38662.3|38664.3|38657.3|38674.3|38667.3|38659.3|38652.3|30
1716542700000|2024-05-24 09:25:00|38666.8|38659.8|38661.8|38654.8|38666.8|38659.8|38654.3|38647.3|33
1716543000000|2024-05-24 09:30:00|38664.3|38657.3|38669.3|38662.3|38674.3|38667.3|38659.3|38652.3|10
1716543300000|2024-05-24 09:35:00|38666.8|38659.8|38649.3|38642.3|38666.8|38659.8|38649.3|38642.3|17
1716543600000|2024-05-24 09:40:00|38654.3|38647.3|38654.3|38647.3|38659.3|38652.3|38646.8|38639.8|12
1716543900000|2024-05-24 09:45:00|38649.3|38642.3|38649.3|38642.3|38656.8|38649.8|38649.3|38642.3|22
1716544200000|2024-05-24 09:50:00|38651.8|38644.8|38654.3|38647.3|38656.8|38649.8|38649.3|38642.3|9
1716544500000|2024-05-24 09:55:00|38656.8|38649.8|38674.3|38667.3|38674.3|38667.3|38656.8|38649.8|20
1716544800000|2024-05-24 10:00:00|38669.3|38662.3|38674.3|38667.3|38674.3|38667.3|38664.3|38657.3|10
1716545100000|2024-05-24 10:05:00|38671.8|38664.8|38679.3|38672.3|38684.3|38677.3|38669.3|38662.3|51
1716545400000|2024-05-24 10:10:00|38681.8|38674.8|38684.3|38677.3|38694.3|38687.3|38674.3|38667.3|85
1716545700000|2024-05-24 10:15:00|38681.8|38674.8|38674.3|38667.3|38684.3|38677.3|38674.3|38667.3|27
1716546000000|2024-05-24 10:20:00|38676.8|38669.8|38681.8|38674.8|38684.3|38677.3|38669.3|38662.3|27
1716546300000|2024-05-24 10:25:00|38679.3|38672.3|38669.3|38662.3|38681.8|38674.8|38664.3|38657.3|18
1716546600000|2024-05-24 10:30:00|38671.8|38664.8|38679.3|38672.3|38679.3|38672.3|38669.3|38662.3|9
1716546900000|2024-05-24 10:35:00|38676.8|38669.8|38674.3|38667.3|38684.3|38677.3|38674.3|38667.3|2
1716547200000|2024-05-24 10:40:00|38676.8|38669.8|38689.3|38682.3|38699.3|38692.3|38674.3|38667.3|39
1716547500000|2024-05-24 10:45:00|38691.8|38684.8|38681.8|38674.8|38691.8|38684.8|38676.8|38669.8|10
1716547800000|2024-05-24 10:50:00|38684.3|38677.3|38684.3|38677.3|38689.3|38682.3|38679.3|38672.3|5
1716548100000|2024-05-24 10:55:00|38686.8|38679.8|38674.3|38667.3|38689.3|38682.3|38674.3|38667.3|10
1716548400000|2024-05-24 11:00:00|38679.3|38672.3|38689.3|38682.3|38694.3|38687.3|38674.3|38667.3|39
1716548700000|2024-05-24 11:05:00|38686.8|38679.8|38689.3|38682.3|38694.3|38687.3|38679.3|38672.3|32
1716549000000|2024-05-24 11:10:00|38694.3|38687.3|38686.8|38679.8|38704.3|38697.3|38684.3|38677.3|35
1716549300000|2024-05-24 11:15:00|38689.3|38682.3|38681.8|38674.8|38694.3|38687.3|38681.8|38674.8|40
1716549600000|2024-05-24 11:20:00|38684.3|38677.3|38689.3|38682.3|38699.3|38692.3|38684.3|38677.3|18
1716549900000|2024-05-24 11:25:00|38686.8|38679.8|38696.8|38689.8|38699.3|38692.3|38681.8|38674.8|18
1716550200000|2024-05-24 11:30:00|38699.3|38692.3|38679.3|38672.3|38699.3|38692.3|38674.3|38667.3|17
1716550500000|2024-05-24 11:35:00|38681.8|38674.8|38669.3|38662.3|38681.8|38674.8|38664.3|38657.3|53
1716550800000|2024-05-24 11:40:00|38671.8|38664.8|38676.8|38669.8|38679.3|38672.3|38669.3|38662.3|20
1716551100000|2024-05-24 11:45:00|38679.3|38672.3|38674.3|38667.3|38679.3|38672.3|38664.3|38657.3|36
1716551400000|2024-05-24 11:50:00|38676.8|38669.8|38684.3|38677.3|38686.8|38679.8|38674.3|38667.3|40
1716551700000|2024-05-24 11:55:00|38681.8|38674.8|38689.3|38682.3|38694.3|38687.3|38679.3|38672.3|23
1716552000000|2024-05-24 12:00:00|38691.8|38684.8|38674.3|38667.3|38699.3|38692.3|38669.3|38662.3|10
1716552300000|2024-05-24 12:05:00|38676.8|38669.8|38679.3|38672.3|38689.3|38682.3|38671.8|38664.8|47
1716552600000|2024-05-24 12:10:00|38681.8|38674.8|38674.3|38667.3|38681.8|38674.8|38671.8|38664.8|3
1716552900000|2024-05-24 12:15:00|38676.8|38669.8|38659.3|38652.3|38679.3|38672.3|38654.3|38647.3|218
1716553200000|2024-05-24 12:20:00|38661.8|38654.8|38644.3|38637.3|38664.3|38657.3|38636.8|38629.8|286
1716553500000|2024-05-24 12:25:00|38641.8|38634.8|38634.3|38627.3|38644.3|38637.3|38624.3|38617.3|281
1716553800000|2024-05-24 12:30:00|38626.8|38619.8|38684.3|38677.3|38689.3|38682.3|38626.8|38619.8|140
1716554100000|2024-05-24 12:35:00|38686.8|38679.8|38701.8|38694.8|38709.3|38702.3|38686.8|38679.8|103
1716554400000|2024-05-24 12:40:00|38699.3|38692.3|38719.3|38712.3|38719.3|38712.3|38699.3|38692.3|42
1716554700000|2024-05-24 12:45:00|38714.3|38707.3|38689.3|38682.3|38716.8|38709.8|38671.8|38664.8|42
1716555000000|2024-05-24 12:50:00|38691.8|38684.8|38674.3|38667.3|38699.3|38692.3|38671.8|38664.8|7
1716555300000|2024-05-24 12:55:00|38671.8|38664.8|38676.8|38669.8|38684.3|38677.3|38669.3|38662.3|7
1716555600000|2024-05-24 13:00:00|38679.3|38672.3|38704.3|38697.3|38714.3|38707.3|38676.8|38669.8|23
1716555900000|2024-05-24 13:05:00|38701.8|38694.8|38694.3|38687.3|38704.3|38697.3|38689.3|38682.3|22
1716556200000|2024-05-24 13:10:00|38696.8|38689.8|38704.3|38697.3|38706.8|38699.8|38694.3|38687.3|17
1716556500000|2024-05-24 13:15:00|38701.8|38694.8|38706.8|38699.8|38714.3|38707.3|38691.8|38684.8|51
1716556800000|2024-05-24 13:20:00|38709.3|38702.3|38704.3|38697.3|38714.3|38707.3|38691.8|38684.8|43
1716557100000|2024-05-24 13:25:00|38701.8|38694.8|38729.3|38722.3|38734.3|38727.3|38689.3|38682.3|328
1716557400000|2024-05-24 13:30:00|38726.8|38719.8|38726.8|38719.8|38729.3|38722.3|38689.3|38682.3|247
1716557700000|2024-05-24 13:35:00|38729.3|38722.3|38734.3|38727.3|38754.3|38747.3|38724.3|38717.3|131
1716558000000|2024-05-24 13:40:00|38731.8|38724.8|38749.3|38742.3|38749.3|38742.3|38724.3|38717.3|56
1716558300000|2024-05-24 13:45:00|38751.8|38744.8|38709.3|38702.3|38754.3|38747.3|38696.8|38689.8|132
1716558600000|2024-05-24 13:50:00|38706.8|38699.8|38661.8|38654.8|38709.3|38702.3|38656.8|38649.8|189
1716558900000|2024-05-24 13:55:00|38659.3|38652.3|38676.8|38669.8|38684.3|38677.3|38659.3|38652.3|65
1716559200000|2024-05-24 14:00:00|38681.8|38674.8|38739.3|38732.3|38759.3|38752.3|38681.8|38674.8|232
1716559500000|2024-05-24 14:05:00|38741.8|38734.8|38714.3|38707.3|38749.3|38742.3|38711.8|38704.8|132
1716559800000|2024-05-24 14:10:00|38719.3|38712.3|38716.8|38709.8|38751.8|38744.8|38714.3|38707.3|67
1716560100000|2024-05-24 14:15:00|38719.3|38712.3|38759.3|38752.3|38764.3|38757.3|38716.8|38709.8|94
1716560400000|2024-05-24 14:20:00|38761.8|38754.8|38774.3|38767.3|38779.3|38772.3|38749.3|38742.3|142
1716560700000|2024-05-24 14:25:00|38771.8|38764.8|38774.3|38767.3|38794.3|38787.3|38764.3|38757.3|146
1716561000000|2024-05-24 14:30:00|38776.8|38769.8|38779.3|38772.3|38784.3|38777.3|38764.3|38757.3|56
1716561300000|2024-05-24 14:35:00|38776.8|38769.8|38754.3|38747.3|38779.3|38772.3|38746.8|38739.8|68
1716561600000|2024-05-24 14:40:00|38756.8|38749.8|38729.3|38722.3|38764.3|38757.3|38724.3|38717.3|58
1716561900000|2024-05-24 14:45:00|38731.8|38724.8|38779.3|38772.3|38781.8|38774.8|38726.8|38719.8|35
1716562200000|2024-05-24 14:50:00|38781.8|38774.8|38789.3|38782.3|38794.3|38787.3|38779.3|38772.3|111
1716562500000|2024-05-24 14:55:00|38791.8|38784.8|38789.3|38782.3|38799.3|38792.3|38784.3|38777.3|167
1716562800000|2024-05-24 15:00:00|38791.8|38784.8|38859.3|38852.3|38859.3|38852.3|38779.3|38772.3|435
1716563100000|2024-05-24 15:05:00|38856.8|38849.8|38854.3|38847.3|38864.3|38857.3|38844.3|38837.3|220
1716563400000|2024-05-24 15:10:00|38856.8|38849.8|38879.3|38872.3|38884.3|38877.3|38851.8|38844.8|148
1716563700000|2024-05-24 15:15:00|38876.8|38869.8|38849.3|38842.3|38879.3|38872.3|38846.8|38839.8|194
1716564000000|2024-05-24 15:20:00|38851.8|38844.8|38834.3|38827.3|38851.8|38844.8|38829.3|38822.3|46
1716564300000|2024-05-24 15:25:00|38831.8|38824.8|38799.3|38792.3|38831.8|38824.8|38794.3|38787.3|172
1716564600000|2024-05-24 15:30:00|38796.8|38789.8|38791.8|38784.8|38804.3|38797.3|38789.3|38782.3|139
1716564900000|2024-05-24 15:35:00|38794.3|38787.3|38751.8|38744.8|38794.3|38787.3|38739.3|38732.3|297
1716565200000|2024-05-24 15:40:00|38754.3|38747.3|38766.8|38759.8|38779.3|38772.3|38749.3|38742.3|66
1716565500000|2024-05-24 15:45:00|38764.3|38757.3|38734.3|38727.3|38764.3|38757.3|38724.3|38717.3|118
1716565800000|2024-05-24 15:50:00|38731.8|38724.8|38769.3|38762.3|38769.3|38762.3|38726.8|38719.8|27
1716566100000|2024-05-24 15:55:00|38766.8|38759.8|38739.3|38732.3|38769.3|38762.3|38734.3|38727.3|26
1716566400000|2024-05-24 16:00:00|38736.8|38729.8|38754.3|38747.3|38754.3|38747.3|38734.3|38727.3|33
1716566700000|2024-05-24 16:05:00|38751.8|38744.8|38754.3|38747.3|38764.3|38757.3|38744.3|38737.3|54
1716567000000|2024-05-24 16:10:00|38756.8|38749.8|38774.3|38767.3|38786.8|38779.8|38756.8|38749.8|67
1716567300000|2024-05-24 16:15:00|38776.8|38769.8|38839.3|38832.3|38839.3|38832.3|38774.3|38767.3|227
1716567600000|2024-05-24 16:20:00|38836.8|38829.8|38841.8|38834.8|38849.3|38842.3|38829.3|38822.3|176
1716567900000|2024-05-24 16:25:00|38839.3|38832.3|38839.3|38832.3|38859.3|38852.3|38834.3|38827.3|124
1716568200000|2024-05-24 16:30:00|38836.8|38829.8|38849.3|38842.3|38854.3|38847.3|38829.3|38822.3|109
1716568500000|2024-05-24 16:35:00|38851.8|38844.8|38824.3|38817.3|38851.8|38844.8|38819.3|38812.3|143
1716568800000|2024-05-24 16:40:00|38821.8|38814.8|38826.8|38819.8|38829.3|38822.3|38819.3|38812.3|11
1716569100000|2024-05-24 16:45:00|38824.3|38817.3|38839.3|38832.3|38841.8|38834.8|38819.3|38812.3|63
1716569400000|2024-05-24 16:50:00|38841.8|38834.8|38854.3|38847.3|38864.3|38857.3|38834.3|38827.3|95
1716569700000|2024-05-24 16:55:00|38849.3|38842.3|38824.3|38817.3|38849.3|38842.3|38821.8|38814.8|35
1716570000000|2024-05-24 17:00:00|38826.8|38819.8|38829.3|38822.3|38844.3|38837.3|38826.8|38819.8|31
1716570300000|2024-05-24 17:05:00|38831.8|38824.8|38811.8|38804.8|38836.8|38829.8|38809.3|38802.3|43
1716570600000|2024-05-24 17:10:00|38814.3|38807.3|38814.3|38807.3|38826.8|38819.8|38799.3|38792.3|17
1716570900000|2024-05-24 17:15:00|38816.8|38809.8|38789.3|38782.3|38821.8|38814.8|38784.3|38777.3|68
1716571200000|2024-05-24 17:20:00|38791.8|38784.8|38801.8|38794.8|38804.3|38797.3|38784.3|38777.3|15
1716571500000|2024-05-24 17:25:00|38804.3|38797.3|38794.3|38787.3|38814.3|38807.3|38789.3|38782.3|36
1716571800000|2024-05-24 17:30:00|38791.8|38784.8|38781.8|38774.8|38794.3|38787.3|38761.8|38754.8|40
1716572100000|2024-05-24 17:35:00|38784.3|38777.3|38786.8|38779.8|38799.3|38792.3|38784.3|38777.3|10
1716572400000|2024-05-24 17:40:00|38789.3|38782.3|38769.3|38762.3|38789.3|38782.3|38759.3|38752.3|24
1716572700000|2024-05-24 17:45:00|38771.8|38764.8|38784.3|38777.3|38784.3|38777.3|38754.3|38747.3|55
1716573000000|2024-05-24 17:50:00|38786.8|38779.8|38809.3|38802.3|38809.3|38802.3|38779.3|38772.3|17
1716573300000|2024-05-24 17:55:00|38806.8|38799.8|38809.3|38802.3|38819.3|38812.3|38799.3|38792.3|18
1716573600000|2024-05-24 18:00:00|38806.8|38799.8|38826.8|38819.8|38829.3|38822.3|38804.3|38797.3|19
1716573900000|2024-05-24 18:05:00|38829.3|38822.3|38839.3|38832.3|38844.3|38837.3|38821.8|38814.8|25
1716574200000|2024-05-24 18:10:00|38836.8|38829.8|38834.3|38827.3|38839.3|38832.3|38819.3|38812.3|45
1716574500000|2024-05-24 18:15:00|38836.8|38829.8|38844.3|38837.3|38849.3|38842.3|38834.3|38827.3|25
1716574800000|2024-05-24 18:20:00|38841.8|38834.8|38809.3|38802.3|38849.3|38842.3|38809.3|38802.3|45
1716575100000|2024-05-24 18:25:00|38814.3|38807.3|38809.3|38802.3|38819.3|38812.3|38804.3|38797.3|15
1716575400000|2024-05-24 18:30:00|38806.8|38799.8|38809.3|38802.3|38819.3|38812.3|38804.3|38797.3|45
1716575700000|2024-05-24 18:35:00|38814.3|38807.3|38814.3|38807.3|38819.3|38812.3|38799.3|38792.3|45
1716576000000|2024-05-24 18:40:00|38816.8|38809.8|38811.8|38804.8|38819.3|38812.3|38806.8|38799.8|10
1716576300000|2024-05-24 18:45:00|38809.3|38802.3|38809.3|38802.3|38821.8|38814.8|38809.3|38802.3|8
1716576600000|2024-05-24 18:50:00|38806.8|38799.8|38809.3|38802.3|38819.3|38812.3|38806.8|38799.8|6
1716576900000|2024-05-24 18:55:00|38806.8|38799.8|38799.3|38792.3|38811.8|38804.8|38794.3|38787.3|27
1716577200000|2024-05-24 19:00:00|38796.8|38789.8|38756.8|38749.8|38806.8|38799.8|38734.3|38727.3|310
1716577500000|2024-05-24 19:05:00|38759.3|38752.3|38766.8|38759.8|38774.3|38767.3|38749.3|38742.3|116
1716577800000|2024-05-24 19:10:00|38764.3|38757.3|38774.3|38767.3|38784.3|38777.3|38764.3|38757.3|39
1716578100000|2024-05-24 19:15:00|38771.8|38764.8|38789.3|38782.3|38789.3|38782.3|38771.8|38764.8|35
1716578400000|2024-05-24 19:20:00|38786.8|38779.8|38779.3|38772.3|38789.3|38782.3|38774.3|38767.3|22
1716578700000|2024-05-24 19:25:00|38781.8|38774.8|38774.3|38767.3|38789.3|38782.3|38769.3|38762.3|15
1716579000000|2024-05-24 19:30:00|38771.8|38764.8|38784.3|38777.3|38789.3|38782.3|38766.8|38759.8|40
1716579300000|2024-05-24 19:35:00|38786.8|38779.8|38804.3|38797.3|38806.8|38799.8|38779.3|38772.3|126
1716579600000|2024-05-24 19:40:00|38801.8|38794.8|38781.8|38774.8|38804.3|38797.3|38779.3|38772.3|69
1716579900000|2024-05-24 19:45:00|38779.3|38772.3|38779.3|38772.3|38791.8|38784.8|38779.3|38772.3|48
1716580200000|2024-05-24 19:50:00|38784.3|38777.3|38794.3|38787.3|38794.3|38787.3|38779.3|38772.3|33
1716580500000|2024-05-24 19:55:00|38791.8|38784.8|38806.8|38799.8|38809.3|38802.3|38789.3|38782.3|157
1716580800000|2024-05-24 20:00:00|38804.3|38797.3|38794.3|38787.3|38814.3|38807.3|38789.3|38782.3|73
1716581100000|2024-05-24 20:05:00|38796.8|38789.8|38789.3|38782.3|38799.3|38792.3|38789.3|38782.3|54
1716581400000|2024-05-24 20:10:00|38786.8|38779.8|38791.8|38784.8|38796.8|38789.8|38784.3|38777.3|10
1716581700000|2024-05-24 20:15:00|38794.3|38787.3|38789.3|38782.3|38794.3|38787.3|38789.3|38782.3|7
1716582000000|2024-05-24 20:20:00|38786.8|38779.8|38794.3|38787.3|38794.3|38787.3|38779.3|38772.3|3
1716582300000|2024-05-24 20:25:00|38791.8|38784.8|38784.3|38777.3|38791.8|38784.8|38781.8|38774.8|13
1716582600000|2024-05-24 20:30:00|38781.8|38774.8|38786.8|38779.8|38794.3|38787.3|38779.3|38772.3|8
1716582900000|2024-05-24 20:35:00|38784.3|38777.3|38781.8|38774.8|38786.8|38779.8|38781.8|38774.8|0
1716583200000|2024-05-24 20:40:00|38786.8|38779.8|38784.3|38777.3|38791.8|38784.8|38784.3|38777.3|14
1716583500000|2024-05-24 20:45:00|38779.3|38772.3|38784.3|38777.3|38789.3|38782.3|38779.3|38772.3|10
1716583800000|2024-05-24 20:50:00|38786.8|38779.8|38791.8|38784.8|38791.8|38784.8|38784.3|38777.3|24
1716584100000|2024-05-24 20:55:00|38789.3|38782.3|38808.3|38793.3|38810.8|38802.3|38789.3|38782.3|45
1716760800000|2024-05-26 22:00:00|38823.3|38808.3|38820.8|38805.8|38833.3|38818.3|38810.8|38795.8|11
1716761100000|2024-05-26 22:05:00|38808.3|38793.3|38828.3|38813.3|38833.3|38818.3|38803.3|38788.3|22
1716761400000|2024-05-26 22:10:00|38830.8|38815.8|38860.8|38845.8|38865.8|38850.8|38828.3|38813.3|41
1716761700000|2024-05-26 22:15:00|38858.3|38843.3|38860.8|38845.8|38865.8|38850.8|38855.8|38840.8|2
1716762000000|2024-05-26 22:20:00|38863.3|38848.3|38858.3|38843.3|38863.3|38848.3|38858.3|38843.3|1
1716762300000|2024-05-26 22:25:00|38848.3|38833.3|38855.8|38840.8|38855.8|38840.8|38848.3|38833.3|3
1716762600000|2024-05-26 22:30:00|38853.3|38838.3|38850.8|38835.8|38853.3|38838.3|38848.3|38833.3|2
1716762900000|2024-05-26 22:35:00|38848.3|38833.3|38835.8|38820.8|38848.3|38833.3|38835.8|38820.8|1
1716763200000|2024-05-26 22:40:00|38830.8|38815.8|38828.3|38813.3|38833.3|38818.3|38828.3|38813.3|1
1716763500000|2024-05-26 22:45:00|38825.8|38810.8|38810.8|38795.8|38825.8|38810.8|38810.8|38795.8|2
1716763800000|2024-05-26 22:50:00|38808.3|38793.3|38808.3|38793.3|38808.3|38793.3|38808.3|38793.3|0
1716764100000|2024-05-26 22:55:00|38810.8|38795.8|38815.8|38800.8|38815.8|38800.8|38810.8|38795.8|1
1716764400000|2024-05-26 23:00:00|38813.3|38798.3|38800.8|38785.8|38815.8|38800.8|38790.8|38775.8|27
1716764700000|2024-05-26 23:05:00|38798.3|38783.3|38788.3|38773.3|38800.8|38785.8|38788.3|38773.3|4
1716765000000|2024-05-26 23:10:00|38785.8|38770.8|38793.3|38778.3|38795.8|38780.8|38785.8|38770.8|2
1716765300000|2024-05-26 23:15:00|38795.8|38780.8|38795.8|38780.8|38795.8|38780.8|38795.8|38780.8|2
1716765600000|2024-05-26 23:20:00|38798.3|38783.3|38795.8|38780.8|38803.3|38788.3|38793.3|38778.3|6
1716765900000|2024-05-26 23:25:00|38798.3|38783.3|38795.8|38780.8|38800.8|38785.8|38793.3|38778.3|2
1716766200000|2024-05-26 23:30:00|38788.3|38773.3|38789.3|38782.3|38804.3|38797.3|38780.8|38765.8|9850
1716766500000|2024-05-26 23:35:00|38791.8|38784.8|38784.3|38777.3|38791.8|38784.8|38774.3|38767.3|113
1716766800000|2024-05-26 23:40:00|38779.3|38772.3|38769.3|38762.3|38784.3|38777.3|38759.3|38752.3|89
1716767100000|2024-05-26 23:45:00|38771.8|38764.8|38779.3|38772.3|38794.3|38787.3|38751.8|38744.8|304
1716767400000|2024-05-26 23:50:00|38781.8|38774.8|38769.3|38762.3|38789.3|38782.3|38764.3|38757.3|122
1716767700000|2024-05-26 23:55:00|38771.8|38764.8|38776.8|38769.8|38789.3|38782.3|38759.3|38752.3|135
1716768000000|2024-05-27 00:00:00|38791.8|38784.8|38784.3|38777.3|38811.8|38804.8|38729.3|38722.3|854
1716768300000|2024-05-27 00:05:00|38789.3|38782.3|38746.8|38739.8|38789.3|38782.3|38744.3|38737.3|245
1716768600000|2024-05-27 00:10:00|38749.3|38742.3|38734.3|38727.3|38776.8|38769.8|38694.3|38687.3|316
1716768900000|2024-05-27 00:15:00|38739.3|38732.3|38729.3|38722.3|38749.3|38742.3|38709.3|38702.3|230
1716769200000|2024-05-27 00:20:00|38726.8|38719.8|38749.3|38742.3|38774.3|38767.3|38721.8|38714.8|143
1716769500000|2024-05-27 00:25:00|38746.8|38739.8|38721.8|38714.8|38746.8|38739.8|38709.3|38702.3|96
1716769800000|2024-05-27 00:30:00|38719.3|38712.3|38714.3|38707.3|38734.3|38727.3|38699.3|38692.3|108
1716770100000|2024-05-27 00:35:00|38711.8|38704.8|38734.3|38727.3|38744.3|38737.3|38704.3|38697.3|156
1716770400000|2024-05-27 00:40:00|38731.8|38724.8|38726.8|38719.8|38744.3|38737.3|38699.3|38692.3|114
1716770700000|2024-05-27 00:45:00|38729.3|38722.3|38726.8|38719.8|38736.8|38729.8|38704.3|38697.3|122
1716771000000|2024-05-27 00:50:00|38724.3|38717.3|38736.8|38729.8|38749.3|38742.3|38704.3|38697.3|106
1716771300000|2024-05-27 00:55:00|38734.3|38727.3|38749.3|38742.3|38749.3|38742.3|38724.3|38717.3|110
1716771600000|2024-05-27 01:00:00|38751.8|38744.8|38694.3|38687.3|38779.3|38772.3|38694.3|38687.3|323
1716771900000|2024-05-27 01:05:00|38696.8|38689.8|38714.3|38707.3|38719.3|38712.3|38666.8|38659.8|185
1716772200000|2024-05-27 01:10:00|38711.8|38704.8|38724.3|38717.3|38729.3|38722.3|38694.3|38687.3|86
1716772500000|2024-05-27 01:15:00|38721.8|38714.8|38689.3|38682.3|38734.3|38727.3|38684.3|38677.3|68
1716772800000|2024-05-27 01:20:00|38691.8|38684.8|38694.3|38687.3|38714.3|38707.3|38684.3|38677.3|101
1716773100000|2024-05-27 01:25:00|38696.8|38689.8|38716.8|38709.8|38729.3|38722.3|38684.3|38677.3|89
1716773400000|2024-05-27 01:30:00|38714.3|38707.3|38721.8|38714.8|38744.3|38737.3|38709.3|38702.3|89
1716773700000|2024-05-27 01:35:00|38724.3|38717.3|38744.3|38737.3|38749.3|38742.3|38706.8|38699.8|84
1716774000000|2024-05-27 01:40:00|38741.8|38734.8|38754.5|38747.5|38761.8|38754.8|38739.3|38732.3|113
1716774300000|2024-05-27 01:45:00|38757|38750|38734.5|38727.5|38764.5|38757.5|38734.5|38727.5|130
1716774600000|2024-05-27 01:50:00|38732|38725|38727|38720|38734.5|38727.5|38709.5|38702.5|56
1716774900000|2024-05-27 01:55:00|38724.5|38717.5|38742|38735|38744.5|38737.5|38722|38715|74
1716775200000|2024-05-27 02:00:00|38739.5|38732.5|38747|38740|38754.5|38747.5|38714.5|38707.5|87
1716775500000|2024-05-27 02:05:00|38744.5|38737.5|38764.5|38757.5|38764.5|38757.5|38739.5|38732.5|58
1716775800000|2024-05-27 02:10:00|38762|38755|38759.5|38752.5|38769.5|38762.5|38754.5|38747.5|109
1716776100000|2024-05-27 02:15:00|38762|38755|38764.5|38757.5|38769.5|38762.5|38749.5|38742.5|42
1716776400000|2024-05-27 02:20:00|38767|38760|38764.5|38757.5|38774.5|38767.5|38749.5|38742.5|73
1716776700000|2024-05-27 02:25:00|38762|38755|38762|38755|38769.5|38762.5|38754.5|38747.5|110
1716777000000|2024-05-27 02:30:00|38759.5|38752.5|38724.5|38717.5|38759.5|38752.5|38722|38715|45
1716777300000|2024-05-27 02:35:00|38722|38715|38734.5|38727.5|38739.5|38732.5|38714.5|38707.5|95
1716777600000|2024-05-27 02:40:00|38732|38725|38719.5|38712.5|38739.5|38732.5|38719.5|38712.5|54
1716777900000|2024-05-27 02:45:00|38722|38715|38697|38690|38722|38715|38697|38690|54
1716778200000|2024-05-27 02:50:00|38699.5|38692.5|38694.5|38687.5|38704.5|38697.5|38694.5|38687.5|35
1716778500000|2024-05-27 02:55:00|38697|38690|38704.5|38697.5|38704.5|38697.5|38692|38685|79
1716778800000|2024-05-27 03:00:00|38707|38700|38679.5|38672.5|38709.5|38702.5|38674.5|38667.5|77
1716779100000|2024-05-27 03:05:00|38684.5|38677.5|38684.5|38677.5|38684.5|38677.5|38672|38665|75
1716779400000|2024-05-27 03:10:00|38687|38680|38709.5|38702.5|38712|38705|38684.5|38677.5|72
1716779700000|2024-05-27 03:15:00|38704.5|38697.5|38702|38695|38709.5|38702.5|38694.5|38687.5|87
1716780000000|2024-05-27 03:20:00|38704.5|38697.5|38719.5|38712.5|38719.5|38712.5|38699.5|38692.5|28
1716780300000|2024-05-27 03:25:00|38722|38715|38724.5|38717.5|38724.5|38717.5|38714.5|38707.5|54
1716780600000|2024-05-27 03:30:00|38722|38715|38737|38730|38739.5|38732.5|38714.5|38707.5|175
1716780900000|2024-05-27 03:35:00|38739.5|38732.5|38779.5|38772.5|38779.5|38772.5|38737|38730|171
1716781200000|2024-05-27 03:40:00|38777|38770|38769.5|38762.5|38784.5|38777.5|38759.5|38752.5|142
1716781500000|2024-05-27 03:45:00|38772|38765|38757|38750|38779.5|38772.5|38754.5|38747.5|119
1716781800000|2024-05-27 03:50:00|38759.5|38752.5|38747|38740|38759.5|38752.5|38737|38730|109
1716782100000|2024-05-27 03:55:00|38749.5|38742.5|38739.5|38732.5|38752|38745|38734.5|38727.5|65
1716782400000|2024-05-27 04:00:00|38737|38730|38714.5|38707.5|38749.5|38742.5|38714.5|38707.5|70
1716782700000|2024-05-27 04:05:00|38717|38710|38714.5|38707.5|38729.5|38722.5|38707|38700|132
1716783000000|2024-05-27 04:10:00|38709.5|38702.5|38699.5|38692.5|38712|38705|38694.5|38687.5|96
1716783300000|2024-05-27 04:15:00|38697|38690|38729.5|38722.5|38729.5|38722.5|38697|38690|125
1716783600000|2024-05-27 04:20:00|38727|38720|38734.5|38727.5|38734.5|38727.5|38712|38705|89
1716783900000|2024-05-27 04:25:00|38729.5|38722.5|38734.5|38727.5|38739.5|38732.5|38729.5|38722.5|71
1716784200000|2024-05-27 04:30:00|38737|38730|38759.5|38752.5|38764.5|38757.5|38729.5|38722.5|114
1716784500000|2024-05-27 04:35:00|38754.5|38747.5|38759.5|38752.5|38762|38755|38747|38740|52
1716784800000|2024-05-27 04:40:00|38757|38750|38769.5|38762.5|38774.5|38767.5|38754.5|38747.5|122
1716785100000|2024-05-27 04:45:00|38772|38765|38759.5|38752.5|38774.5|38767.5|38749.5|38742.5|87
1716785400000|2024-05-27 04:50:00|38762|38755|38769.5|38762.5|38774.5|38767.5|38762|38755|70
1716785700000|2024-05-27 04:55:00|38772|38765|38777|38770|38787|38780|38767|38760|149
1716786000000|2024-05-27 05:00:00|38779.5|38772.5|38809.5|38802.5|38814.5|38807.5|38777|38770|277
1716786300000|2024-05-27 05:05:00|38812|38805|38819.5|38812.5|38822|38815|38809.5|38802.5|139
1716786600000|2024-05-27 05:10:00|38817|38810|38839.5|38832.5|38849.5|38842.5|38809.5|38802.5|184
1716786900000|2024-05-27 05:15:00|38844.5|38837.5|38842|38835|38844.5|38837.5|38829.5|38822.5|255
1716787200000|2024-05-27 05:20:00|38839.5|38832.5|38814.5|38807.5|38844.5|38837.5|38814.5|38807.5|235
1716787500000|2024-05-27 05:25:00|38817|38810|38829.5|38822.5|38832|38825|38814.5|38807.5|109
1716787800000|2024-05-27 05:30:00|38824.5|38817.5|38814.5|38807.5|38839.5|38832.5|38814.5|38807.5|80
1716788100000|2024-05-27 05:35:00|38809.5|38802.5|38822|38815|38827|38820|38804.5|38797.5|127
1716788400000|2024-05-27 05:40:00|38824.5|38817.5|38839.5|38832.5|38844.5|38837.5|38819.5|38812.5|113
1716788700000|2024-05-27 05:45:00|38842|38835|38829.5|38822.5|38849.5|38842.5|38829.5|38822.5|151
1716789000000|2024-05-27 05:50:00|38832|38825|38839.5|38832.5|38847|38840|38829.5|38822.5|124
1716789300000|2024-05-27 05:55:00|38837|38830|38899.5|38892.5|38899.5|38892.5|38834.5|38827.5|602
1716789600000|2024-05-27 06:00:00|38897|38890|38894.5|38887.5|38914.5|38907.5|38884.5|38877.5|1366
1716789900000|2024-05-27 06:05:00|38889.5|38882.5|38909.5|38902.5|38912|38905|38884.5|38877.5|376
1716790200000|2024-05-27 06:10:00|38907|38900|38919.5|38912.5|38937|38930|38904.5|38897.5|219
1716790500000|2024-05-27 06:15:00|38914.5|38907.5|38919.5|38912.5|38924.5|38917.5|38914.5|38907.5|140
1716790800000|2024-05-27 06:20:00|38917|38910|38917|38910|38929.5|38922.5|38914.5|38907.5|90
1716791100000|2024-05-27 06:25:00|38914.5|38907.5|38904.5|38897.5|38919.5|38912.5|38904.5|38897.5|48
1716791400000|2024-05-27 06:30:00|38907|38900|38912|38905|38914.5|38907.5|38907|38900|11
1716791700000|2024-05-27 06:35:00|38909.5|38902.5|38899.5|38892.5|38912|38905|38899.5|38892.5|37
1716792000000|2024-05-27 06:40:00|38902|38895|38899.5|38892.5|38902|38895|38894.5|38887.5|4
1716792300000|2024-05-27 06:45:00|38902|38895|38902|38895|38904.5|38897.5|38897|38890|9
1716792600000|2024-05-27 06:50:00|38899.5|38892.5|38902|38895|38904.5|38897.5|38899.5|38892.5|5
1716792900000|2024-05-27 06:55:00|38904.5|38897.5|38904.5|38897.5|38914.5|38907.5|38899.5|38892.5|34
1716793200000|2024-05-27 07:00:00|38909.5|38902.5|38894.5|38887.5|38909.5|38902.5|38889.5|38882.5|32
1716793500000|2024-05-27 07:05:00|38897|38890|38892|38885|38899.5|38892.5|38892|38885|32
1716793800000|2024-05-27 07:10:00|38894.5|38887.5|38889.5|38882.5|38897|38890|38889.5|38882.5|19
1716794100000|2024-05-27 07:15:00|38892|38885|38902|38895|38907|38900|38889.5|38882.5|52
1716794400000|2024-05-27 07:20:00|38904.5|38897.5|38904.5|38897.5|38907|38900|38899.5|38892.5|16
1716794700000|2024-05-27 07:25:00|38907|38900|38899.5|38892.5|38909.5|38902.5|38894.5|38887.5|33
1716795000000|2024-05-27 07:30:00|38897|38890|38889.5|38882.5|38899.5|38892.5|38884.5|38877.5|87
1716795300000|2024-05-27 07:35:00|38887|38880|38874.5|38867.5|38887|38880|38874.5|38867.5|36
1716795600000|2024-05-27 07:40:00|38879.5|38872.5|38884.5|38877.5|38894.5|38887.5|38874.5|38867.5|22
1716795900000|2024-05-27 07:45:00|38882|38875|38874.5|38867.5|38887|38880|38869.5|38862.5|19
1716796200000|2024-05-27 07:50:00|38872|38865|38874.5|38867.5|38879.5|38872.5|38869.5|38862.5|16
1716796500000|2024-05-27 07:55:00|38877|38870|38869.5|38862.5|38879.5|38872.5|38869.5|38862.5|10
1716796800000|2024-05-27 08:00:00|38872|38865|38887|38880|38889.5|38882.5|38869.5|38862.5|13
1716797100000|2024-05-27 08:05:00|38889.5|38882.5|38892|38885|38892|38885|38884.5|38877.5|3
1716797400000|2024-05-27 08:10:00|38889.5|38882.5|38869.5|38862.5|38889.5|38882.5|38864.5|38857.5|25
1716797700000|2024-05-27 08:15:00|38867|38860|38864.5|38857.5|38874.5|38867.5|38864.5|38857.5|21
1716798000000|2024-05-27 08:20:00|38867|38860|38874.5|38867.5|38879.5|38872.5|38859.5|38852.5|31
1716798300000|2024-05-27 08:25:00|38872|38865|38874.5|38867.5|38884.5|38877.5|38872|38865|15
1716798600000|2024-05-27 08:30:00|38877|38870|38879.5|38872.5|38879.5|38872.5|38869.5|38862.5|18
1716798900000|2024-05-27 08:35:00|38884.5|38877.5|38882|38875|38884.5|38877.5|38874.5|38867.5|7
1716799200000|2024-05-27 08:40:00|38879.5|38872.5|38879.5|38872.5|38889.5|38882.5|38879.5|38872.5|17
1716799500000|2024-05-27 08:45:00|38884.5|38877.5|38894.5|38887.5|38894.5|38887.5|38882|38875|20
1716799800000|2024-05-27 08:50:00|38897|38890|38884.5|38877.5|38899.5|38892.5|38884.5|38877.5|11
1716800100000|2024-05-27 08:55:00|38887|38880|38894.5|38887.5|38902|38895|38884.5|38877.5|4
1716800400000|2024-05-27 09:00:00|38897|38890|38899.5|38892.5|38904.5|38897.5|38894.5|38887.5|14
1716800700000|2024-05-27 09:05:00|38902|38895|38902|38895|38904.5|38897.5|38899.5|38892.5|7
1716801000000|2024-05-27 09:10:00|38904.5|38897.5|38889.5|38882.5|38904.5|38897.5|38889.5|38882.5|8
1716801300000|2024-05-27 09:15:00|38887|38880|38877|38870|38892|38885|38874.5|38867.5|6
1716801600000|2024-05-27 09:20:00|38874.5|38867.5|38874.5|38867.5|38879.5|38872.5|38872|38865|27
1716801900000|2024-05-27 09:25:00|38877|38870|38874.5|38867.5|38882|38875|38872|38865|5
1716802200000|2024-05-27 09:30:00|38877|38870|38879.5|38872.5|38882|38875|38874.5|38867.5|7
1716802500000|2024-05-27 09:35:00|38877|38870|38884.5|38877.5|38884.5|38877.5|38874.5|38867.5|10
1716802800000|2024-05-27 09:40:00|38887|38880|38874.5|38867.5|38889.5|38882.5|38874.5|38867.5|13
1716803100000|2024-05-27 09:45:00|38877|38870|38877|38870|38879.5|38872.5|38869.5|38862.5|11
1716803400000|2024-05-27 09:50:00|38879.5|38872.5|38874.5|38867.5|38884.5|38877.5|38874.5|38867.5|21
1716803700000|2024-05-27 09:55:00|38877|38870|38884.5|38877.5|38889.5|38882.5|38877|38870|11
1716804000000|2024-05-27 10:00:00|38882|38875|38884.5|38877.5|38889.5|38882.5|38879.5|38872.5|5
1716804300000|2024-05-27 10:05:00|38887|38880|38887|38880|38889.5|38882.5|38882|38875|7
1716804600000|2024-05-27 10:10:00|38884.5|38877.5|38884.5|38877.5|38889.5|38882.5|38884.5|38877.5|0
1716804900000|2024-05-27 10:15:00|38887|38880|38879.5|38872.5|38887|38880|38874.5|38867.5|3
1716805200000|2024-05-27 10:20:00|38874.5|38867.5|38879.5|38872.5|38879.5|38872.5|38874.5|38867.5|46
1716805500000|2024-05-27 10:25:00|38877|38870|38887|38880|38887|38880|38874.5|38867.5|6
1716805800000|2024-05-27 10:30:00|38889.5|38882.5|38899.5|38892.5|38899.5|38892.5|38884.5|38877.5|17
1716806100000|2024-05-27 10:35:00|38897|38890|38904.5|38897.5|38904.5|38897.5|38894.5|38887.5|10
1716806400000|2024-05-27 10:40:00|38899.5|38892.5|38899.5|38892.5|38902|38895|38894.5|38887.5|7
1716806700000|2024-05-27 10:45:00|38897|38890|38894.5|38887.5|38899.5|38892.5|38894.5|38887.5|13
1716807000000|2024-05-27 10:50:00|38897|38890|38894.5|38887.5|38899.5|38892.5|38894.5|38887.5|15
1716807300000|2024-05-27 10:55:00|38892|38885|38899.5|38892.5|38904.5|38897.5|38892|38885|13
1716807600000|2024-05-27 11:00:00|38897|38890|38899.5|38892.5|38904.5|38897.5|38897|38890|9
1716807900000|2024-05-27 11:05:00|38897|38890|38889.5|38882.5|38899.5|38892.5|38889.5|38882.5|3
1716808200000|2024-05-27 11:10:00|38892|38885|38904.5|38897.5|38907|38900|38892|38885|7
1716808500000|2024-05-27 11:15:00|38902|38895|38899.5|38892.5|38904.5|38897.5|38899.5|38892.5|9
1716808800000|2024-05-27 11:20:00|38897|38890|38899.5|38892.5|38899.5|38892.5|38894.5|38887.5|2
1716809100000|2024-05-27 11:25:00|38902|38895|38904.5|38897.5|38904.5|38897.5|38899.5|38892.5|0
1716809400000|2024-05-27 11:30:00|38907|38900|38904.5|38897.5|38909.5|38902.5|38904.5|38897.5|6
1716809700000|2024-05-27 11:35:00|38907|38900|38907|38900|38909.5|38902.5|38904.5|38897.5|5
1716810000000|2024-05-27 11:40:00|38909.5|38902.5|38904.5|38897.5|38909.5|38902.5|38904.5|38897.5|0
1716810300000|2024-05-27 11:45:00|38907|38900|38904.5|38897.5|38909.5|38902.5|38904.5|38897.5|4
1716810600000|2024-05-27 11:50:00|38899.5|38892.5|38894.5|38887.5|38902|38895|38889.5|38882.5|27
1716810900000|2024-05-27 11:55:00|38892|38885|38894.5|38887.5|38899.5|38892.5|38892|38885|5
1716811200000|2024-05-27 12:00:00|38892|38885|38907|38900|38914.5|38907.5|38889.5|38882.5|44
1716811500000|2024-05-27 12:05:00|38904.5|38897.5|38897|38890|38904.5|38897.5|38889.5|38882.5|19
1716811800000|2024-05-27 12:10:00|38894.5|38887.5|38894.5|38887.5|38897|38890|38889.5|38882.5|5
1716812100000|2024-05-27 12:15:00|38892|38885|38884.5|38877.5|38894.5|38887.5|38884.5|38877.5|2
1716812400000|2024-05-27 12:20:00|38887|38880|38894.5|38887.5|38894.5|38887.5|38884.5|38877.5|22
1716812700000|2024-05-27 12:25:00|38897|38890|38899.5|38892.5|38899.5|38892.5|38894.5|38887.5|9
1716813000000|2024-05-27 12:30:00|38897|38890|38867|38860|38899.5|38892.5|38864.5|38857.5|50
1716813300000|2024-05-27 12:35:00|38869.5|38862.5|38854.5|38847.5|38874.5|38867.5|38854.5|38847.5|22
1716813600000|2024-05-27 12:40:00|38864.5|38857.5|38857|38850|38864.5|38857.5|38854.5|38847.5|35
1716813900000|2024-05-27 12:45:00|38854.5|38847.5|38854.5|38847.5|38859.5|38852.5|38849.5|38842.5|40
1716814200000|2024-05-27 12:50:00|38857|38850|38864.5|38857.5|38864.5|38857.5|38849.5|38842.5|33
1716814500000|2024-05-27 12:55:00|38862|38855|38854.5|38847.5|38867|38860|38854.5|38847.5|23
1716814800000|2024-05-27 13:00:00|38857|38850|38869.5|38862.5|38874.5|38867.5|38857|38850|43
1716815100000|2024-05-27 13:05:00|38872|38865|38874.5|38867.5|38884.5|38877.5|38872|38865|14
1716815400000|2024-05-27 13:10:00|38877|38870|38889.5|38882.5|38889.5|38882.5|38874.5|38867.5|14
1716815700000|2024-05-27 13:15:00|38892|38885|38897|38890|38899.5|38892.5|38889.5|38882.5|18
1716816000000|2024-05-27 13:20:00|38894.5|38887.5|38904.5|38897.5|38907|38900|38894.5|38887.5|26
1716816300000|2024-05-27 13:25:00|38907|38900|38914.5|38907.5|38917|38910|38907|38900|40
1716816600000|2024-05-27 13:30:00|38912|38905|38944.5|38937.5|38954.5|38947.5|38909.5|38902.5|186
1716816900000|2024-05-27 13:35:00|38942|38935|38967|38960|38972|38965|38942|38935|97
1716817200000|2024-05-27 13:40:00|38964.5|38957.5|38944.5|38937.5|38964.5|38957.5|38944.5|38937.5|38
1716817500000|2024-05-27 13:45:00|38942|38935|38909.5|38902.5|38944.5|38937.5|38904.5|38897.5|105
1716817800000|2024-05-27 13:50:00|38912|38905|38899.5|38892.5|38914.5|38907.5|38889.5|38882.5|46
1716818100000|2024-05-27 13:55:00|38897|38890|38904.5|38897.5|38909.5|38902.5|38892|38885|65
1716818400000|2024-05-27 14:00:00|38907|38900|38909.5|38902.5|38914.5|38907.5|38899.5|38892.5|20
1716818700000|2024-05-27 14:05:00|38912|38905|38887|38880|38914.5|38907.5|38884.5|38877.5|33
1716819000000|2024-05-27 14:10:00|38889.5|38882.5|38899.5|38892.5|38899.5|38892.5|38884.5|38877.5|6
1716819300000|2024-05-27 14:15:00|38897|38890|38909.5|38902.5|38909.5|38902.5|38894.5|38887.5|11
1716819600000|2024-05-27 14:20:00|38907|38900|38909.5|38902.5|38912|38905|38899.5|38892.5|8
1716819900000|2024-05-27 14:25:00|38912|38905|38909.5|38902.5|38914.5|38907.5|38904.5|38897.5|12
1716820200000|2024-05-27 14:30:00|38914.5|38907.5|38929.5|38922.5|38934.5|38927.5|38914.5|38907.5|26
1716820500000|2024-05-27 14:35:00|38932|38925|38949.5|38942.5|38949.5|38942.5|38929.5|38922.5|13
1716820800000|2024-05-27 14:40:00|38952|38945|38957|38950|38959.5|38952.5|38947|38940|16
1716821100000|2024-05-27 14:45:00|38959.5|38952.5|38954.5|38947.5|38962|38955|38954.5|38947.5|18
1716821400000|2024-05-27 14:50:00|38949.5|38942.5|38939.5|38932.5|38949.5|38942.5|38934.5|38927.5|36
1716821700000|2024-05-27 14:55:00|38942|38935|38939.5|38932.5|38949.5|38942.5|38939.5|38932.5|21
1716822000000|2024-05-27 15:00:00|38937|38930|38952|38945|38964.5|38957.5|38934.5|38927.5|170
1716822300000|2024-05-27 15:05:00|38949.5|38942.5|38949.5|38942.5|38964.5|38957.5|38949.5|38942.5|93
1716822600000|2024-05-27 15:10:00|38952|38945|38949.5|38942.5|38954.5|38947.5|38944.5|38937.5|15
1716822900000|2024-05-27 15:15:00|38947|38940|38944.5|38937.5|38952|38945|38944.5|38937.5|21
1716823200000|2024-05-27 15:20:00|38947|38940|38947|38940|38949.5|38942.5|38937|38930|22
1716823500000|2024-05-27 15:25:00|38944.5|38937.5|38949.5|38942.5|38954.5|38947.5|38939.5|38932.5|57
1716823800000|2024-05-27 15:30:00|38952|38945|38967|38960|38967|38960|38952|38945|32
1716824100000|2024-05-27 15:35:00|38969.5|38962.5|38979.5|38972.5|38979.5|38972.5|38962|38955|40
1716824400000|2024-05-27 15:40:00|38977|38970|38964.5|38957.5|38979.5|38972.5|38962|38955|29
1716824700000|2024-05-27 15:45:00|38962|38955|38967|38960|38974.5|38967.5|38959.5|38952.5|21
1716825000000|2024-05-27 15:50:00|38969.5|38962.5|38964.5|38957.5|38977|38970|38964.5|38957.5|16
1716825300000|2024-05-27 15:55:00|38967|38960|38977|38970|38977|38970|38967|38960|13
1716825600000|2024-05-27 16:00:00|38974.5|38967.5|38977|38970|38987|38980|38969.5|38962.5|28
1716825900000|2024-05-27 16:05:00|38974.5|38967.5|38967|38960|38979.5|38972.5|38964.5|38957.5|49
1716826200000|2024-05-27 16:10:00|38964.5|38957.5|38967|38960|38969.5|38962.5|38962|38955|34
1716826500000|2024-05-27 16:15:00|38969.5|38962.5|38969.5|38962.5|38974.5|38967.5|38967|38960|18
1716826800000|2024-05-27 16:20:00|38967|38960|38967|38960|38972|38965|38964.5|38957.5|11
1716827100000|2024-05-27 16:25:00|38964.5|38957.5|38974.5|38967.5|38974.5|38967.5|38962|38955|6
1716827400000|2024-05-27 16:30:00|38972|38965|38962|38955|38977|38970|38959.5|38952.5|13
1716827700000|2024-05-27 16:35:00|38959.5|38952.5|38954.5|38947.5|38964.5|38957.5|38954.5|38947.5|11
1716828000000|2024-05-27 16:40:00|38957|38950|38959.5|38952.5|38964.5|38957.5|38957|38950|5
1716828300000|2024-05-27 16:45:00|38962|38955|38969.5|38962.5|38972|38965|38959.5|38952.5|6
1716828600000|2024-05-27 16:50:00|38972|38965|38962|38955|38972|38965|38959.5|38952.5|3
1716828900000|2024-05-27 16:55:00|38959.5|38952.5|38963.5|38948.5|38964.5|38957.5|38952|38943.5|9
1716829200000|2024-05-27 17:00:00|38961|38946|38961|38946|38961|38946|38961|38946|4
1716829500000|2024-05-27 17:05:00|38958.5|38943.5|38958.5|38943.5|38958.5|38943.5|38958.5|38943.5|1
1716829800000|2024-05-27 17:10:00|38956|38941|38948.5|38933.5|38956|38941|38948.5|38933.5|17
1716830100000|2024-05-27 17:15:00|38951|38936|38951|38936|38953.5|38938.5|38948.5|38933.5|2
1716830400000|2024-05-27 17:20:00|38953.5|38938.5|38948.5|38933.5|38953.5|38938.5|38943.5|38928.5|11
1716830700000|2024-05-27 17:25:00|38946|38931|38946|38931|38948.5|38933.5|38946|38931|0
1716831000000|2024-05-27 17:30:00|38948.5|38933.5|38953.5|38938.5|38953.5|38938.5|38948.5|38933.5|6
1716831600000|2024-05-27 17:40:00|38946|38931|38956|38941|38958.5|38943.5|38943.5|38928.5|11
1716831900000|2024-05-27 17:45:00|38958.5|38943.5|38968.5|38953.5|38976|38961|38958.5|38943.5|22
1716832200000|2024-05-27 17:50:00|38966|38951|38966|38951|38976|38961|38966|38951|4
1716832500000|2024-05-27 17:55:00|38968.5|38953.5|38971|38956|38971|38956|38968.5|38953.5|0
1716832800000|2024-05-27 18:00:00|38973.5|38958.5|38968.5|38953.5|38973.5|38958.5|38963.5|38948.5|2
1716833100000|2024-05-27 18:05:00|38966|38951|38961|38946|38966|38951|38961|38946|1
1716833400000|2024-05-27 18:10:00|38958.5|38943.5|38961|38946|38961|38946|38958.5|38943.5|0
1716835500000|2024-05-27 18:45:00|38963.5|38948.5|38961|38946|38966|38951|38961|38946|0
1716835800000|2024-05-27 18:50:00|38958.5|38943.5|38961|38946|38961|38946|38958.5|38943.5|1
1716836400000|2024-05-27 19:00:00|38963.5|38948.5|38963.5|38948.5|38963.5|38948.5|38963.5|38948.5|0
1716836700000|2024-05-27 19:05:00|38961|38946|38961|38946|38961|38946|38961|38946|0
1716837000000|2024-05-27 19:10:00|38963.5|38948.5|38963.5|38948.5|38963.5|38948.5|38963.5|38948.5|0
1716837600000|2024-05-27 19:20:00|38968.5|38953.5|38961|38946|38968.5|38953.5|38961|38946|5
1716837900000|2024-05-27 19:25:00|38963.5|38948.5|38966|38951|38968.5|38953.5|38963.5|38948.5|0
1716838200000|2024-05-27 19:30:00|38968.5|38953.5|38966|38951|38968.5|38953.5|38966|38951|0
1716838800000|2024-05-27 19:40:00|38963.5|38948.5|38966|38951|38966|38951|38963.5|38948.5|0
1716839400000|2024-05-27 19:50:00|38963.5|38948.5|38966|38951|38968.5|38953.5|38963.5|38948.5|0
1716839700000|2024-05-27 19:55:00|38963.5|38948.5|38966|38951|38966|38951|38963.5|38948.5|0
1716840600000|2024-05-27 20:10:00|38963.5|38948.5|38966|38951|38966|38951|38958.5|38943.5|28
1716841200000|2024-05-27 20:20:00|38963.5|38948.5|38966|38951|38966|38951|38958.5|38943.5|24
1716841500000|2024-05-27 20:25:00|38963.5|38948.5|38961|38946|38963.5|38948.5|38958.5|38943.5|10
1716841800000|2024-05-27 20:30:00|38958.5|38943.5|38966|38951|38966|38951|38958.5|38943.5|10
1716842100000|2024-05-27 20:35:00|38963.5|38948.5|38961|38946|38963.5|38948.5|38961|38946|0
1716842400000|2024-05-27 20:40:00|38963.5|38948.5|38961|38946|38966|38951|38961|38946|13
1716842700000|2024-05-27 20:45:00|38963.5|38948.5|38963.5|38948.5|38966|38951|38961|38946|1
1716843000000|2024-05-27 20:50:00|38966|38951|38981|38966|38983.5|38968.5|38961|38946|3
1716843300000|2024-05-27 20:55:00|38983.5|38968.5|38988.5|38973.5|38988.5|38973.5|38976|38961|41
1716843600000|2024-05-27 21:00:00|38991|38976|38981|38966|38991|38976|38981|38966|5
1716843900000|2024-05-27 21:05:00|||||||||1
1716844200000|2024-05-27 21:10:00|38988.5|38958.5|38988.5|38958.5|38988.5|38958.5|38988.5|38958.5|5261
1716844800000|2024-05-27 21:20:00|38988.7|38958.7|38988.7|38958.7|38988.7|38958.7|38988.7|38958.7|0
1716845100000|2024-05-27 21:25:00|38987.8|38957.8|38987.8|38957.8|38987.8|38957.8|38987.8|38957.8|0
1716845700000|2024-05-27 21:35:00|38988.2|38958.2|38988.2|38958.2|38988.2|38958.2|38988.2|38958.2|0
1716846000000|2024-05-27 21:40:00|38988.3|38958.3|38988.1|38958.1|38988.3|38958.3|38988.1|38958.1|0
1716847200000|2024-05-27 22:00:00|38994.2|38964.2|38971|38956|38998.3|38968.3|38968.5|38951|15
1716847500000|2024-05-27 22:05:00|38963.5|38948.5|38981|38966|38981|38966|38963.5|38948.5|33
1716847800000|2024-05-27 22:10:00|38978.5|38963.5|38976|38961|38983.5|38968.5|38973.5|38958.5|7
1716848100000|2024-05-27 22:15:00|38973.5|38958.5|38976|38961|38976|38961|38973.5|38958.5|2
1716848400000|2024-05-27 22:20:00|38973.5|38958.5|38968.5|38953.5|38973.5|38958.5|38968.5|38953.5|6
1716849000000|2024-05-27 22:30:00|38973.5|38958.5|38973.5|38958.5|38973.5|38958.5|38971|38956|3
1716849300000|2024-05-27 22:35:00|38978.5|38963.5|38978.5|38963.5|38978.5|38963.5|38978.5|38963.5|36
1716849600000|2024-05-27 22:40:00|38986|38971|38996|38981|38996|38981|38978.5|38963.5|42
1716849900000|2024-05-27 22:45:00|39003.5|38988.5|38998.5|38983.5|39003.5|38988.5|38993.5|38978.5|19
1716850200000|2024-05-27 22:50:00|38991|38976|38993.5|38978.5|38998.5|38983.5|38991|38976|2
1716850500000|2024-05-27 22:55:00|38998.5|38983.5|38978.5|38963.5|38998.5|38983.5|38971|38956|42
1716850800000|2024-05-27 23:00:00|38976|38961|38961|38946|38976|38961|38961|38946|6
1716851100000|2024-05-27 23:05:00|38958.5|38943.5|38966|38951|38973.5|38958.5|38958.5|38943.5|6
1716851400000|2024-05-27 23:10:00|38963.5|38948.5|38966|38951|38968.5|38953.5|38956|38941|13
1716851700000|2024-05-27 23:15:00|38968.5|38953.5|38963.5|38948.5|38973.5|38958.5|38963.5|38948.5|4
1716852000000|2024-05-27 23:20:00|38958.5|38943.5|38961|38946|38971|38956|38958.5|38943.5|10
1716852300000|2024-05-27 23:25:00|38963.5|38948.5|38976|38961|38976|38961|38963.5|38948.5|2
1716852600000|2024-05-27 23:30:00|38973.5|38958.5|38969.5|38962.5|38981|38970|38959.5|38952.5|34
1716852900000|2024-05-27 23:35:00|38972|38965|38964.5|38957.5|38974.5|38967.5|38964.5|38957.5|52
1716853200000|2024-05-27 23:40:00|38962|38955|38952|38945|38967|38960|38942|38935|143
1716853500000|2024-05-27 23:45:00|38949.5|38942.5|38944.5|38937.5|38974.5|38967.5|38937|38930|221
1716853800000|2024-05-27 23:50:00|38937|38930|38917|38910|38937|38930|38914.5|38907.5|75
1716854100000|2024-05-27 23:55:00|38919.5|38912.5|38909.5|38902.5|38934.5|38927.5|38909.5|38902.5|82
1716854400000|2024-05-28 00:00:00|38912|38905|38959.5|38952.5|38969.5|38962.5|38844.5|38837.5|758
1716854700000|2024-05-28 00:05:00|38957|38950|38934.5|38927.5|38999.5|38992.5|38919.5|38912.5|417
1716855000000|2024-05-28 00:10:00|38932|38925|38894.5|38887.5|38939.5|38932.5|38874.5|38867.5|274
1716855300000|2024-05-28 00:15:00|38897|38890|38884.5|38877.5|38942|38935|38879.5|38872.5|319
1716855600000|2024-05-28 00:20:00|38882|38875|38864.5|38857.5|38929.5|38922.5|38854.5|38847.5|179
1716855900000|2024-05-28 00:25:00|38867|38860|38817|38810|38869.5|38862.5|38814.5|38807.5|166
1716856200000|2024-05-28 00:30:00|38819.5|38812.5|38849.5|38842.5|38857|38850|38794.5|38787.5|252
1716856500000|2024-05-28 00:35:00|38847|38840|38864.5|38857.5|38889.5|38882.5|38844.5|38837.5|178
1716856800000|2024-05-28 00:40:00|38867|38860|38862|38855|38879.5|38872.5|38847|38840|93
1716857100000|2024-05-28 00:45:00|38864.5|38857.5|38814.5|38807.5|38864.5|38857.5|38812|38805|125
1716857400000|2024-05-28 00:50:00|38812|38805|38842|38835|38852|38845|38809.5|38802.5|121
1716857700000|2024-05-28 00:55:00|38839.5|38832.5|38874.5|38867.5|38889.5|38882.5|38834.5|38827.5|122
1716858000000|2024-05-28 01:00:00|38872|38865|38882|38875|38894.5|38887.5|38852|38845|105
1716858300000|2024-05-28 01:05:00|38879.5|38872.5|38857|38850|38892|38885|38842|38835|76
1716858600000|2024-05-28 01:10:00|38859.5|38852.5|38832|38825|38869.5|38862.5|38822|38815|82
1716858900000|2024-05-28 01:15:00|38834.5|38827.5|38829.5|38822.5|38839.5|38832.5|38812|38805|140
1716859200000|2024-05-28 01:20:00|38827|38820|38844.5|38837.5|38847|38840|38819.5|38812.5|83
1716859500000|2024-05-28 01:25:00|38834.5|38827.5|38814.5|38807.5|38839.5|38832.5|38804.5|38797.5|86
1716859800000|2024-05-28 01:30:00|38812|38805|38819.5|38812.5|38834.5|38827.5|38799.5|38792.5|177
1716860100000|2024-05-28 01:35:00|38817|38810|38779.6|38772.6|38819.5|38812.5|38764.6|38757.6|259
1716860400000|2024-05-28 01:40:00|38777.1|38770.1|38769.6|38762.6|38789.6|38782.6|38762.1|38755.1|180
1716860700000|2024-05-28 01:45:00|38772.1|38765.1|38784.6|38777.6|38799.6|38792.6|38767.1|38760.1|133
1716861000000|2024-05-28 01:50:00|38782.1|38775.1|38807.1|38800.1|38812.1|38805.1|38769.6|38762.6|129
1716861300000|2024-05-28 01:55:00|38804.6|38797.6|38819.6|38812.6|38824.6|38817.6|38794.6|38787.6|120
1716861600000|2024-05-28 02:00:00|38822.1|38815.1|38839.6|38832.6|38839.6|38832.6|38804.6|38797.6|77
1716861900000|2024-05-28 02:05:00|38837.1|38830.1|38829.6|38822.6|38842.1|38835.1|38817.1|38810.1|67
1716862200000|2024-05-28 02:10:00|38827.1|38820.1|38807.1|38800.1|38837.1|38830.1|38799.6|38792.6|58
1716862500000|2024-05-28 02:15:00|38804.6|38797.6|38792.1|38785.1|38809.6|38802.6|38777.1|38770.1|166
1716862800000|2024-05-28 02:20:00|38789.6|38782.6|38789.6|38782.6|38809.6|38802.6|38779.6|38772.6|162
1716863100000|2024-05-28 02:25:00|38787.1|38780.1|38792.1|38785.1|38799.6|38792.6|38779.6|38772.6|122
1716863400000|2024-05-28 02:30:00|38794.6|38787.6|38774.6|38767.6|38794.6|38787.6|38759.6|38752.6|94
1716863700000|2024-05-28 02:35:00|38772.1|38765.1|38794.6|38787.6|38794.6|38787.6|38764.6|38757.6|56
1716864000000|2024-05-28 02:40:00|38797.1|38790.1|38804.6|38797.6|38814.6|38807.6|38794.6|38787.6|29
1716864300000|2024-05-28 02:45:00|38807.1|38800.1|38814.6|38807.6|38814.6|38807.6|38799.6|38792.6|30
1716864600000|2024-05-28 02:50:00|38819.6|38812.6|38829.6|38822.6|38834.6|38827.6|38817.1|38810.1|91
1716864900000|2024-05-28 02:55:00|38832.1|38825.1|38839.6|38832.6|38844.6|38837.6|38829.6|38822.6|78
1716865200000|2024-05-28 03:00:00|38837.1|38830.1|38819.6|38812.6|38839.6|38832.6|38814.6|38807.6|41
1716865500000|2024-05-28 03:05:00|38824.6|38817.6|38809.6|38802.6|38824.6|38817.6|38809.6|38802.6|20
1716865800000|2024-05-28 03:10:00|38807.1|38800.1|38809.6|38802.6|38814.6|38807.6|38804.6|38797.6|35
1716866100000|2024-05-28 03:15:00|38807.1|38800.1|38794.6|38787.6|38809.6|38802.6|38789.6|38782.6|42
1716866400000|2024-05-28 03:20:00|38792.1|38785.1|38774.6|38767.6|38792.1|38785.1|38774.6|38767.6|70
1716866700000|2024-05-28 03:25:00|38777.1|38770.1|38777.1|38770.1|38782.1|38775.1|38764.6|38757.6|93
1716867000000|2024-05-28 03:30:00|38774.6|38767.6|38814.6|38807.6|38819.6|38812.6|38769.6|38762.6|169
1716867300000|2024-05-28 03:35:00|38817.1|38810.1|38847.1|38840.1|38854.6|38847.6|38814.6|38807.6|116
1716867600000|2024-05-28 03:40:00|38849.6|38842.6|38839.6|38832.6|38849.6|38842.6|38814.6|38807.6|103
1716867900000|2024-05-28 03:45:00|38842.1|38835.1|38837.1|38830.1|38854.6|38847.6|38824.6|38817.6|87
1716868200000|2024-05-28 03:50:00|38834.6|38827.6|38829.6|38822.6|38847.1|38840.1|38827.1|38820.1|85
1716868500000|2024-05-28 03:55:00|38832.1|38825.1|38839.6|38832.6|38839.6|38832.6|38824.6|38817.6|113
1716868800000|2024-05-28 04:00:00|38837.1|38830.1|38842.1|38835.1|38852.1|38845.1|38829.6|38822.6|66
1716869100000|2024-05-28 04:05:00|38844.6|38837.6|38834.6|38827.6|38844.6|38837.6|38827.1|38820.1|75
1716869400000|2024-05-28 04:10:00|38837.1|38830.1|38844.6|38837.6|38847.1|38840.1|38834.6|38827.6|83
1716869700000|2024-05-28 04:15:00|38839.6|38832.6|38859.6|38852.6|38859.6|38852.6|38834.6|38827.6|32
1716870000000|2024-05-28 04:20:00|38857.1|38850.1|38874.6|38867.6|38874.6|38867.6|38857.1|38850.1|59
1716870300000|2024-05-28 04:25:00|38877.1|38870.1|38859.6|38852.6|38879.6|38872.6|38857.1|38850.1|85
1716870600000|2024-05-28 04:30:00|38864.6|38857.6|38859.6|38852.6|38867.1|38860.1|38854.6|38847.6|38
1716870900000|2024-05-28 04:35:00|38857.1|38850.1|38869.6|38862.6|38874.6|38867.6|38854.6|38847.6|24
1716871200000|2024-05-28 04:40:00|38872.1|38865.1|38837.1|38830.1|38872.1|38865.1|38837.1|38830.1|32
1716871500000|2024-05-28 04:45:00|38839.6|38832.6|38849.6|38842.6|38854.6|38847.6|38834.6|38827.6|52
1716871800000|2024-05-28 04:50:00|38847.1|38840.1|38834.6|38827.6|38854.6|38847.6|38827.1|38820.1|55
1716872100000|2024-05-28 04:55:00|38839.6|38832.6|38819.6|38812.6|38839.6|38832.6|38814.6|38807.6|51
1716872400000|2024-05-28 05:00:00|38822.1|38815.1|38799.6|38792.6|38824.6|38817.6|38797.1|38790.1|108
1716872700000|2024-05-28 05:05:00|38797.1|38790.1|38819.6|38812.6|38824.6|38817.6|38794.6|38787.6|102
1716873000000|2024-05-28 05:10:00|38822.1|38815.1|38834.6|38827.6|38837.1|38830.1|38814.6|38807.6|54
1716873300000|2024-05-28 05:15:00|38832.1|38825.1|38839.6|38832.6|38844.6|38837.6|38827.1|38820.1|105
1716873600000|2024-05-28 05:20:00|38837.1|38830.1|38864.6|38857.6|38864.6|38857.6|38837.1|38830.1|94
1716873900000|2024-05-28 05:25:00|38862.1|38855.1|38869.6|38862.6|38869.6|38862.6|38852.1|38845.1|104
1716874200000|2024-05-28 05:30:00|38872.1|38865.1|38834.6|38827.6|38872.1|38865.1|38827.1|38820.1|243
1716874500000|2024-05-28 05:35:00|38837.1|38830.1|38839.6|38832.6|38844.6|38837.6|38814.6|38807.6|139
1716874800000|2024-05-28 05:40:00|38844.6|38837.6|38859.6|38852.6|38867.1|38860.1|38842.1|38835.1|199
1716875100000|2024-05-28 05:45:00|38864.6|38857.6|38864.6|38857.6|38874.6|38867.6|38854.6|38847.6|185
1716875400000|2024-05-28 05:50:00|38869.6|38862.6|38879.6|38872.6|38892.1|38885.1|38867.1|38860.1|275
1716875700000|2024-05-28 05:55:00|38884.6|38877.6|38864.6|38857.6|38889.6|38882.6|38862.1|38855.1|416
1716876000000|2024-05-28 06:00:00|38859.6|38852.6|38859.6|38852.6|38872.1|38865.1|38834.6|38827.6|1026
1716876300000|2024-05-28 06:05:00|38854.6|38847.6|38849.6|38842.6|38859.6|38852.6|38844.6|38837.6|183
1716876600000|2024-05-28 06:10:00|38847.1|38840.1|38849.6|38842.6|38852.1|38845.1|38844.6|38837.6|73
1716876900000|2024-05-28 06:15:00|38852.1|38845.1|38854.6|38847.6|38864.6|38857.6|38852.1|38845.1|50
1716877200000|2024-05-28 06:20:00|38857.1|38850.1|38859.6|38852.6|38859.6|38852.6|38847.1|38840.1|28
1716877500000|2024-05-28 06:25:00|38862.1|38855.1|38857.1|38850.1|38864.6|38857.6|38849.6|38842.6|43
1716877800000|2024-05-28 06:30:00|38859.6|38852.6|38864.6|38857.6|38864.6|38857.6|38857.1|38850.1|8
1716878100000|2024-05-28 06:35:00|38867.1|38860.1|38872.1|38865.1|38874.6|38867.6|38864.6|38857.6|28
1716878400000|2024-05-28 06:40:00|38869.6|38862.6|38867.1|38860.1|38874.6|38867.6|38862.1|38855.1|24
1716878700000|2024-05-28 06:45:00|38869.6|38862.6|38872.1|38865.1|38874.6|38867.6|38867.1|38860.1|14
1716879000000|2024-05-28 06:50:00|38869.6|38862.6|38874.6|38867.6|38874.6|38867.6|38864.6|38857.6|31
1716879300000|2024-05-28 06:55:00|38877.1|38870.1|38874.6|38867.6|38884.6|38877.6|38872.1|38865.1|58
1716879600000|2024-05-28 07:00:00|38877.1|38870.1|38884.6|38877.6|38889.6|38882.6|38877.1|38870.1|58
1716879900000|2024-05-28 07:05:00|38879.6|38872.6|38882.1|38875.1|38884.6|38877.6|38874.6|38867.6|144
1716880200000|2024-05-28 07:10:00|38879.6|38872.6|38859.6|38852.6|38887.1|38880.1|38857.1|38850.1|34
1716880500000|2024-05-28 07:15:00|38854.6|38847.6|38859.6|38852.6|38862.1|38855.1|38852.1|38845.1|38
1716880800000|2024-05-28 07:20:00|38854.6|38847.6|38869.6|38862.6|38869.6|38862.6|38849.6|38842.6|26
1716881100000|2024-05-28 07:25:00|38867.1|38860.1|38874.6|38867.6|38879.6|38872.6|38867.1|38860.1|49
1716881400000|2024-05-28 07:30:00|38879.6|38872.6|38879.6|38872.6|38899.6|38892.6|38879.6|38872.6|138
1716881700000|2024-05-28 07:35:00|38882.1|38875.1|38889.6|38882.6|38899.6|38892.6|38882.1|38875.1|58
1716882000000|2024-05-28 07:40:00|38894.6|38887.6|38884.6|38877.6|38904.6|38897.6|38879.6|38872.6|197
1716882300000|2024-05-28 07:45:00|38887.1|38880.1|38884.6|38877.6|38897.1|38890.1|38879.6|38872.6|10
1716882600000|2024-05-28 07:50:00|38887.1|38880.1|38877.1|38870.1|38894.6|38887.6|38877.1|38870.1|6
1716882900000|2024-05-28 07:55:00|38879.6|38872.6|38884.6|38877.6|38887.1|38880.1|38877.1|38870.1|3
1716883200000|2024-05-28 08:00:00|38882.1|38875.1|38894.6|38887.6|38894.6|38887.6|38882.1|38875.1|23
1716883500000|2024-05-28 08:05:00|38892.1|38885.1|38887.1|38880.1|38892.1|38885.1|38877.1|38870.1|45
1716883800000|2024-05-28 08:10:00|38884.6|38877.6|38919.6|38912.6|38919.6|38912.6|38884.6|38877.6|42
1716884100000|2024-05-28 08:15:00|38917.1|38910.1|38914.6|38907.6|38932.1|38925.1|38904.6|38897.6|85
1716884400000|2024-05-28 08:20:00|38917.1|38910.1|38929.6|38922.6|38934.6|38927.6|38909.6|38902.6|32
1716884700000|2024-05-28 08:25:00|38932.1|38925.1|38924.6|38917.6|38934.6|38927.6|38922.1|38915.1|22
1716885000000|2024-05-28 08:30:00|38927.1|38920.1|38932.1|38925.1|38934.6|38927.6|38922.1|38915.1|17
1716885300000|2024-05-28 08:35:00|38934.6|38927.6|38929.6|38922.6|38939.6|38932.6|38922.1|38915.1|38
1716885600000|2024-05-28 08:40:00|38927.1|38920.1|38929.6|38922.6|38934.6|38927.6|38927.1|38920.1|19
1716885900000|2024-05-28 08:45:00|38932.1|38925.1|38934.6|38927.6|38939.6|38932.6|38922.1|38915.1|14
1716886200000|2024-05-28 08:50:00|38929.6|38922.6|38924.6|38917.6|38934.6|38927.6|38919.6|38912.6|6
1716886500000|2024-05-28 08:55:00|38922.1|38915.1|38919.6|38912.6|38932.1|38925.1|38919.6|38912.6|27
1716886800000|2024-05-28 09:00:00|38922.1|38915.1|38932.1|38925.1|38934.6|38927.6|38919.6|38912.6|85
1716887100000|2024-05-28 09:05:00|38934.6|38927.6|38929.6|38922.6|38934.6|38927.6|38919.6|38912.6|7
1716887400000|2024-05-28 09:10:00|38927.1|38920.1|38924.6|38917.6|38929.6|38922.6|38922.1|38915.1|4
1716887700000|2024-05-28 09:15:00|38927.1|38920.1|38939.6|38932.6|38939.6|38932.6|38924.6|38917.6|37
1716888000000|2024-05-28 09:20:00|38937.1|38930.1|38949.6|38942.6|38949.6|38942.6|38934.6|38927.6|67
1716888300000|2024-05-28 09:25:00|38952.1|38945.1|38939.6|38932.6|38952.1|38945.1|38934.6|38927.6|75
1716888600000|2024-05-28 09:30:00|38937.1|38930.1|38934.6|38927.6|38944.6|38937.6|38929.6|38922.6|87
1716888900000|2024-05-28 09:35:00|38932.1|38925.1|38939.6|38932.6|38944.6|38937.6|38932.1|38925.1|19
1716889200000|2024-05-28 09:40:00|38942.1|38935.1|38939.6|38932.6|38944.6|38937.6|38939.6|38932.6|15
1716889500000|2024-05-28 09:45:00|38942.1|38935.1|38949.6|38942.6|38949.6|38942.6|38939.6|38932.6|20
1716889800000|2024-05-28 09:50:00|38947.1|38940.1|38949.6|38942.6|38954.6|38947.6|38944.6|38937.6|22
1716890100000|2024-05-28 09:55:00|38954.6|38947.6|38942.1|38935.1|38954.6|38947.6|38939.6|38932.6|16
1716890400000|2024-05-28 10:00:00|38944.6|38937.6|38934.6|38927.6|38944.6|38937.6|38932.1|38925.1|13
1716890700000|2024-05-28 10:05:00|38932.1|38925.1|38934.6|38927.6|38934.6|38927.6|38927.1|38920.1|10
1716891000000|2024-05-28 10:10:00|38932.1|38925.1|38927.1|38920.1|38934.6|38927.6|38922.1|38915.1|7
1716891300000|2024-05-28 10:15:00|38929.6|38922.6|38914.6|38907.6|38929.6|38922.6|38912.1|38905.1|27
1716891600000|2024-05-28 10:20:00|38912.1|38905.1|38877.1|38870.1|38919.6|38912.6|38869.6|38862.6|160
1716891900000|2024-05-28 10:25:00|38874.6|38867.6|38852.1|38845.1|38879.6|38872.6|38849.6|38842.6|136
1716892200000|2024-05-28 10:30:00|38854.6|38847.6|38879.6|38872.6|38879.6|38872.6|38849.6|38842.6|47
1716892500000|2024-05-28 10:35:00|38877.1|38870.1|38879.6|38872.6|38884.6|38877.6|38869.6|38862.6|25
1716892800000|2024-05-28 10:40:00|38882.1|38875.1|38894.6|38887.6|38894.6|38887.6|38882.1|38875.1|25
1716893100000|2024-05-28 10:45:00|38892.1|38885.1|38872.1|38865.1|38892.1|38885.1|38864.6|38857.6|38
1716893400000|2024-05-28 10:50:00|38874.6|38867.6|38882.1|38875.1|38884.6|38877.6|38869.6|38862.6|8
1716893700000|2024-05-28 10:55:00|38884.6|38877.6|38889.6|38882.6|38889.6|38882.6|38874.6|38867.6|11
1716894000000|2024-05-28 11:00:00|38887.1|38880.1|38889.6|38882.6|38892.1|38885.1|38874.6|38867.6|16
1716894300000|2024-05-28 11:05:00|38887.1|38880.1|38884.6|38877.6|38894.6|38887.6|38879.6|38872.6|9
1716894600000|2024-05-28 11:10:00|38887.1|38880.1|38899.6|38892.6|38899.6|38892.6|38877.1|38870.1|3
1716894900000|2024-05-28 11:15:00|38897.1|38890.1|38892.1|38885.1|38904.6|38897.6|38889.6|38882.6|10
1716895200000|2024-05-28 11:20:00|38894.6|38887.6|38882.1|38875.1|38894.6|38887.6|38874.6|38867.6|8
1716895500000|2024-05-28 11:25:00|38879.6|38872.6|38894.6|38887.6|38894.6|38887.6|38879.6|38872.6|3
1716895800000|2024-05-28 11:30:00|38892.1|38885.1|38884.6|38877.6|38899.6|38892.6|38874.6|38867.6|4
1716896100000|2024-05-28 11:35:00|38887.1|38880.1|38887.1|38880.1|38889.6|38882.6|38879.6|38872.6|5
1716896400000|2024-05-28 11:40:00|38889.6|38882.6|38884.6|38877.6|38897.1|38890.1|38882.1|38875.1|4
1716896700000|2024-05-28 11:45:00|38882.1|38875.1|38889.6|38882.6|38894.6|38887.6|38879.6|38872.6|18
1716897000000|2024-05-28 11:50:00|38892.1|38885.1|38894.6|38887.6|38904.6|38897.6|38889.6|38882.6|7
1716897300000|2024-05-28 11:55:00|38892.1|38885.1|38899.6|38892.6|38902.1|38895.1|38889.6|38882.6|15
1716897600000|2024-05-28 12:00:00|38897.1|38890.1|38884.6|38877.6|38904.6|38897.6|38884.6|38877.6|12
1716897900000|2024-05-28 12:05:00|38889.6|38882.6|38899.6|38892.6|38899.6|38892.6|38879.6|38872.6|44
1716898200000|2024-05-28 12:10:00|38897.1|38890.1|38889.6|38882.6|38899.6|38892.6|38887.1|38880.1|9
1716898500000|2024-05-28 12:15:00|38892.1|38885.1|38874.6|38867.6|38892.1|38885.1|38867.1|38860.1|10
1716898800000|2024-05-28 12:20:00|38872.1|38865.1|38869.6|38862.6|38874.6|38867.6|38864.6|38857.6|25
1716899100000|2024-05-28 12:25:00|38872.1|38865.1|38879.6|38872.6|38884.6|38877.6|38869.6|38862.6|24
1716899400000|2024-05-28 12:30:00|38877.1|38870.1|38874.6|38867.6|38884.6|38877.6|38864.6|38857.6|11
1716899700000|2024-05-28 12:35:00|38877.1|38870.1|38882.1|38875.1|38884.6|38877.6|38874.6|38867.6|20
1716900000000|2024-05-28 12:40:00|38884.6|38877.6|38864.6|38857.6|38884.6|38877.6|38859.6|38852.6|20
1716900300000|2024-05-28 12:45:00|38862.1|38855.1|38854.6|38847.6|38864.6|38857.6|38844.6|38837.6|71
1716900600000|2024-05-28 12:50:00|38859.6|38852.6|38864.6|38857.6|38874.6|38867.6|38854.6|38847.6|83
1716900900000|2024-05-28 12:55:00|38859.6|38852.6|38867.1|38860.1|38872.1|38865.1|38859.6|38852.6|61
1716901200000|2024-05-28 13:00:00|38864.6|38857.6|38849.6|38842.6|38869.6|38862.6|38844.6|38837.6|60
1716901500000|2024-05-28 13:05:00|38847.1|38840.1|38864.6|38857.6|38869.6|38862.6|38844.6|38837.6|23
1716901800000|2024-05-28 13:10:00|38862.1|38855.1|38887.1|38880.1|38887.1|38880.1|38862.1|38855.1|15
1716902100000|2024-05-28 13:15:00|38884.6|38877.6|38877.1|38870.1|38894.6|38887.6|38874.6|38867.6|54
1716902400000|2024-05-28 13:20:00|38874.6|38867.6|38879.6|38872.6|38884.6|38877.6|38874.6|38867.6|40
1716902700000|2024-05-28 13:25:00|38882.1|38875.1|38887.1|38880.1|38887.1|38880.1|38872.1|38865.1|38
1716903000000|2024-05-28 13:30:00|38889.6|38882.6|38872.1|38865.1|38904.6|38897.6|38864.6|38857.6|189
1716903300000|2024-05-28 13:35:00|38869.6|38862.6|38829.6|38822.6|38874.6|38867.6|38797.1|38790.1|252
1716903600000|2024-05-28 13:40:00|38834.6|38827.6|38839.6|38832.6|38864.6|38857.6|38819.6|38812.6|129
1716903900000|2024-05-28 13:45:00|38834.6|38827.6|38814.6|38807.6|38837.1|38830.1|38797.1|38790.1|120
1716904200000|2024-05-28 13:50:00|38812.1|38805.1|38814.6|38807.6|38834.6|38827.6|38809.6|38802.6|134
1716904500000|2024-05-28 13:55:00|38817.1|38810.1|38812.1|38805.1|38817.1|38810.1|38789.6|38782.6|146
1716904800000|2024-05-28 14:00:00|38809.6|38802.6|38799.6|38792.6|38812.1|38805.1|38764.6|38757.6|243
1716905100000|2024-05-28 14:05:00|38797.1|38790.1|38809.6|38802.6|38814.6|38807.6|38784.6|38777.6|155
1716905400000|2024-05-28 14:10:00|38812.1|38805.1|38797.1|38790.1|38824.6|38817.6|38797.1|38790.1|202
1716905700000|2024-05-28 14:15:00|38799.6|38792.6|38824.6|38817.6|38832.1|38825.1|38779.6|38772.6|120
1716906000000|2024-05-28 14:20:00|38822.1|38815.1|38819.6|38812.6|38827.1|38820.1|38779.6|38772.6|80
1716906300000|2024-05-28 14:25:00|38822.1|38815.1|38817.1|38810.1|38832.1|38825.1|38804.6|38797.6|61
1716906600000|2024-05-28 14:30:00|38814.6|38807.6|38804.6|38797.6|38834.6|38827.6|38799.6|38792.6|90
1716906900000|2024-05-28 14:35:00|38799.6|38792.6|38779.6|38772.6|38809.6|38802.6|38774.6|38767.6|63
1716907200000|2024-05-28 14:40:00|38777.1|38770.1|38829.6|38822.6|38829.6|38822.6|38774.6|38767.6|102
1716907500000|2024-05-28 14:45:00|38827.1|38820.1|38857.1|38850.1|38864.6|38857.6|38819.6|38812.6|78
1716907800000|2024-05-28 14:50:00|38859.6|38852.6|38862.1|38855.1|38884.6|38877.6|38854.6|38847.6|160
1716908100000|2024-05-28 14:55:00|38864.6|38857.6|38864.6|38857.6|38874.6|38867.6|38859.6|38852.6|21
1716908400000|2024-05-28 15:00:00|38869.6|38862.6|38829.6|38822.6|38869.6|38862.6|38829.6|38822.6|131
1716908700000|2024-05-28 15:05:00|38832.1|38825.1|38847.1|38840.1|38859.6|38852.6|38829.6|38822.6|80
1716909000000|2024-05-28 15:10:00|38844.6|38837.6|38884.6|38877.6|38884.6|38877.6|38844.6|38837.6|31
1716909300000|2024-05-28 15:15:00|38882.1|38875.1|38894.6|38887.6|38897.1|38890.1|38874.6|38867.6|24
1716909600000|2024-05-28 15:20:00|38897.1|38890.1|38909.6|38902.6|38909.6|38902.6|38894.6|38887.6|51
1716909900000|2024-05-28 15:25:00|38914.6|38907.6|38924.6|38917.6|38929.6|38922.6|38909.6|38902.6|86
1716910200000|2024-05-28 15:30:00|38929.6|38922.6|38934.6|38927.6|38949.6|38942.6|38929.6|38922.6|237
1716910500000|2024-05-28 15:35:00|38932.1|38925.1|38927.1|38920.1|38934.6|38927.6|38909.6|38902.6|74
1716910800000|2024-05-28 15:40:00|38929.6|38922.6|38934.6|38927.6|38952.1|38945.1|38927.1|38920.1|55
1716911100000|2024-05-28 15:45:00|38937.1|38930.1|38942.1|38935.1|38949.6|38942.6|38934.6|38927.6|30
1716911400000|2024-05-28 15:50:00|38939.6|38932.6|38952.1|38945.1|38954.6|38947.6|38934.6|38927.6|78
1716911700000|2024-05-28 15:55:00|38954.6|38947.6|38959.6|38952.6|38964.6|38957.6|38947.1|38940.1|99
1716912000000|2024-05-28 16:00:00|38954.6|38947.6|38957.1|38950.1|38984.6|38977.6|38954.6|38947.6|107
1716912300000|2024-05-28 16:05:00|38954.6|38947.6|38944.6|38937.6|38957.1|38950.1|38934.6|38927.6|138
1716912600000|2024-05-28 16:10:00|38947.1|38940.1|38974.6|38967.6|38979.6|38972.6|38944.6|38937.6|58
1716912900000|2024-05-28 16:15:00|38969.6|38962.6|38944.6|38937.6|38974.6|38967.6|38937.1|38930.1|33
1716913200000|2024-05-28 16:20:00|38942.1|38935.1|38954.6|38947.6|38959.6|38952.6|38939.6|38932.6|22
1716913500000|2024-05-28 16:25:00|38952.1|38945.1|38942.1|38935.1|38954.6|38947.6|38929.6|38922.6|39
1716913800000|2024-05-28 16:30:00|38939.6|38932.6|38964.6|38957.6|38964.6|38957.6|38937.1|38930.1|47
1716914100000|2024-05-28 16:35:00|38959.6|38952.6|38974.6|38967.6|38974.6|38967.6|38957.1|38950.1|57
1716914400000|2024-05-28 16:40:00|38977.1|38970.1|38969.6|38962.6|38984.6|38977.6|38964.6|38957.6|71
1716914700000|2024-05-28 16:45:00|38972.1|38965.1|38954.6|38947.6|38974.6|38967.6|38949.6|38942.6|43
1716915000000|2024-05-28 16:50:00|38949.6|38942.6|38954.6|38947.6|38967.1|38960.1|38949.6|38942.6|18
1716915300000|2024-05-28 16:55:00|38952.1|38945.1|38944.6|38937.6|38952.1|38945.1|38929.6|38922.6|40
1716915600000|2024-05-28 17:00:00|38942.1|38935.1|38919.6|38912.6|38949.6|38942.6|38912.1|38905.1|190
1716915900000|2024-05-28 17:05:00|38917.1|38910.1|38949.6|38942.6|38954.6|38947.6|38909.6|38902.6|69
1716916200000|2024-05-28 17:10:00|38947.1|38940.1|38952.1|38945.1|38957.1|38950.1|38944.6|38937.6|16
1716916500000|2024-05-28 17:15:00|38949.6|38942.6|38959.6|38952.6|38962.1|38955.1|38942.1|38935.1|20
1716916800000|2024-05-28 17:20:00|38957.1|38950.1|38947.1|38940.1|38959.6|38952.6|38937.1|38930.1|45
1716917100000|2024-05-28 17:25:00|38949.6|38942.6|38944.6|38937.6|38954.6|38947.6|38939.6|38932.6|50
1716917400000|2024-05-28 17:30:00|38942.1|38935.1|38964.6|38957.6|38964.6|38957.6|38937.1|38930.1|92
1716917700000|2024-05-28 17:35:00|38962.1|38955.1|38959.6|38952.6|38964.6|38957.6|38949.6|38942.6|23
1716918000000|2024-05-28 17:40:00|38964.6|38957.6|38969.6|38962.6|38972.1|38965.1|38952.1|38945.1|101
1716918300000|2024-05-28 17:45:00|38967.1|38960.1|38949.6|38942.6|38969.6|38962.6|38929.6|38922.6|130
1716918600000|2024-05-28 17:50:00|38947.1|38940.1|38924.6|38917.6|38959.6|38952.6|38904.6|38897.6|280
1716918900000|2024-05-28 17:55:00|38922.1|38915.1|38927.1|38920.1|38944.6|38937.6|38914.6|38907.6|41
1716919200000|2024-05-28 18:00:00|38929.6|38922.6|38944.6|38937.6|38944.6|38937.6|38914.6|38907.6|37
1716919500000|2024-05-28 18:05:00|38942.1|38935.1|38969.6|38962.6|38972.1|38965.1|38934.6|38927.6|67
1716919800000|2024-05-28 18:10:00|38967.1|38960.1|38967.1|38960.1|38984.6|38977.6|38959.6|38952.6|59
1716920100000|2024-05-28 18:15:00|38969.6|38962.6|38957.1|38950.1|38969.6|38962.6|38942.1|38935.1|14
1716920400000|2024-05-28 18:20:00|38954.6|38947.6|38939.6|38932.6|38959.6|38952.6|38924.6|38917.6|50
1716920700000|2024-05-28 18:25:00|38937.1|38930.1|38914.6|38907.6|38947.1|38940.1|38909.6|38902.6|153
1716921000000|2024-05-28 18:30:00|38912.1|38905.1|38854.6|38847.6|38917.1|38910.1|38852.1|38845.1|187
1716921300000|2024-05-28 18:35:00|38852.1|38845.1|38829.6|38822.6|38854.6|38847.6|38819.6|38812.6|97
1716921600000|2024-05-28 18:40:00|38832.1|38825.1|38834.6|38827.6|38857.1|38850.1|38829.6|38822.6|46
1716921900000|2024-05-28 18:45:00|38837.1|38830.1|38837.1|38830.1|38844.6|38837.6|38814.6|38807.6|50
1716922200000|2024-05-28 18:50:00|38834.6|38827.6|38834.6|38827.6|38839.6|38832.6|38817.1|38810.1|40
1716922500000|2024-05-28 18:55:00|38837.1|38830.1|38884.6|38877.6|38884.6|38877.6|38837.1|38830.1|85
1716922800000|2024-05-28 19:00:00|38882.1|38875.1|38882.1|38875.1|38904.6|38897.6|38874.6|38867.6|108
1716923100000|2024-05-28 19:05:00|38884.6|38877.6|38899.6|38892.6|38907.1|38900.1|38879.6|38872.6|43
1716923400000|2024-05-28 19:10:00|38897.1|38890.1|38889.6|38882.6|38897.1|38890.1|38874.6|38867.6|11
1716923700000|2024-05-28 19:15:00|38884.6|38877.6|38894.6|38887.6|38899.6|38892.6|38874.6|38867.6|37
1716924000000|2024-05-28 19:20:00|38897.1|38890.1|38904.6|38897.6|38909.6|38902.6|38879.6|38872.6|37
1716924300000|2024-05-28 19:25:00|38909.6|38902.6|38884.6|38877.6|38937.1|38930.1|38882.1|38875.1|70
1716924600000|2024-05-28 19:30:00|38887.1|38880.1|38912.1|38905.1|38919.6|38912.6|38884.6|38877.6|116
1716924900000|2024-05-28 19:35:00|38914.6|38907.6|38894.6|38887.6|38914.6|38907.6|38894.6|38887.6|72
1716925200000|2024-05-28 19:40:00|38889.6|38882.6|38874.6|38867.6|38899.6|38892.6|38874.6|38867.6|25
1716925500000|2024-05-28 19:45:00|38877.1|38870.1|38894.6|38887.6|38899.6|38892.6|38877.1|38870.1|52
1716925800000|2024-05-28 19:50:00|38899.6|38892.6|38914.6|38907.6|38914.6|38907.6|38894.6|38887.6|101
1716926100000|2024-05-28 19:55:00|38917.1|38910.1|38967.1|38960.1|38974.6|38967.6|38914.6|38907.6|294
1716926400000|2024-05-28 20:00:00|38969.6|38962.6|38977.1|38970.1|38994.6|38987.6|38967.1|38960.1|156
1716926700000|2024-05-28 20:05:00|38974.6|38967.6|38967.1|38960.1|38977.1|38970.1|38964.6|38957.6|61
1716927000000|2024-05-28 20:10:00|38964.6|38957.6|38954.6|38947.6|38967.1|38960.1|38952.1|38945.1|22
1716927300000|2024-05-28 20:15:00|38957.1|38950.1|38954.6|38947.6|38962.1|38955.1|38954.6|38947.6|20
1716927600000|2024-05-28 20:20:00|38957.1|38950.1|38962.1|38955.1|38964.6|38957.6|38954.6|38947.6|38
1716927900000|2024-05-28 20:25:00|38964.6|38957.6|38964.6|38957.6|38967.1|38960.1|38962.1|38955.1|1
1716928200000|2024-05-28 20:30:00|38969.6|38962.6|38967.1|38960.1|38974.6|38967.6|38967.1|38960.1|8
1716928500000|2024-05-28 20:35:00|38964.6|38957.6|38964.6|38957.6|38969.6|38962.6|38962.1|38955.1|8
1716928800000|2024-05-28 20:40:00|38962.1|38955.1|38959.6|38952.6|38969.6|38962.6|38954.6|38947.6|17
1716929100000|2024-05-28 20:45:00|38957.1|38950.1|38959.6|38952.6|38964.6|38957.6|38957.1|38950.1|42
1716929400000|2024-05-28 20:50:00|38954.6|38947.6|38959.6|38952.6|38959.6|38952.6|38954.6|38947.6|17
1716929700000|2024-05-28 20:55:00|38964.6|38957.6|38961.1|38946.1|38969.6|38962.6|38949.6|38941.1|79
1716930000000|2024-05-28 21:00:00|38963.6|38948.6|38953.6|38938.6|38963.6|38948.6|38948.6|38933.6|3
1716930300000|2024-05-28 21:05:00|38956.1|38941.1|38953.6|38938.6|38956.1|38941.1|38953.6|38938.6|0
1716930600000|2024-05-28 21:10:00|38956.1|38941.1|38963.4|38933.4|38963.4|38941.1|38956.1|38933.4|13139
1716930900000|2024-05-28 21:15:00|38965.3|38935.3|38969.6|38939.6|38969.6|38939.6|38963.9|38933.9|0
1716931200000|2024-05-28 21:20:00|38969.5|38939.5|38969.5|38939.5|38969.5|38939.5|38969.3|38939.3|0
1716931500000|2024-05-28 21:25:00|38969.3|38939.3|38967.6|38937.6|38969.5|38939.5|38967.4|38937.4|0
1716931800000|2024-05-28 21:30:00|38968.2|38938.2|38968.7|38938.7|38968.7|38938.7|38968.2|38938.2|0
1716932100000|2024-05-28 21:35:00|38969|38939|38969.2|38939.2|38969.3|38939.3|38969|38939|0
1716932700000|2024-05-28 21:45:00|38968.4|38938.4|38964.3|38934.3|38969|38939|38964.3|38934.3|0
1716933000000|2024-05-28 21:50:00|38964.7|38934.7|38964.3|38934.3|38965.1|38935.1|38964.1|38934.1|0
1716933300000|2024-05-28 21:55:00|38962.4|38932.4|38964.6|38934.6|38964.8|38934.8|38962.4|38932.4|0
1716933600000|2024-05-28 22:00:00|38964.5|38934.5|38943.6|38928.6|38968.6|38953.6|38928.6|38913.6|10
1716933900000|2024-05-28 22:05:00|38946.1|38931.1|38943.6|38928.6|38946.1|38931.1|38938.6|38923.6|1
1716934200000|2024-05-28 22:10:00|38946.1|38931.1|38933.6|38918.6|38951.1|38936.1|38933.6|38918.6|3
1716934500000|2024-05-28 22:15:00|38928.6|38913.6|38928.6|38913.6|38931.1|38916.1|38928.6|38913.6|12
1716935100000|2024-05-28 22:25:00|38923.6|38908.6|38928.6|38913.6|38928.6|38913.6|38923.6|38908.6|3
1716936300000|2024-05-28 22:45:00|38933.6|38918.6|38933.6|38918.6|38933.6|38918.6|38933.6|38918.6|5
1716936600000|2024-05-28 22:50:00|||||||||1
1716936900000|2024-05-28 22:55:00|38923.6|38908.6|38931.1|38916.1|38931.1|38916.1|38923.6|38908.6|5
1716937200000|2024-05-28 23:00:00|38928.6|38913.6|38916.1|38901.1|38928.6|38913.6|38913.6|38898.6|18
1716937500000|2024-05-28 23:05:00|38918.6|38903.6|38921.1|38906.1|38921.1|38906.1|38918.6|38903.6|1
1716937800000|2024-05-28 23:10:00|38918.6|38903.6|38916.1|38901.1|38921.1|38906.1|38916.1|38901.1|4
1716938100000|2024-05-28 23:15:00|38913.6|38898.6|38916.1|38901.1|38921.1|38906.1|38913.6|38898.6|1
1716938400000|2024-05-28 23:20:00|38913.6|38898.6|38921.1|38906.1|38921.1|38906.1|38913.6|38898.6|1
1716938700000|2024-05-28 23:25:00|38918.6|38903.6|38913.6|38898.6|38918.6|38903.6|38913.6|38898.6|6
1716939000000|2024-05-28 23:30:00|38908.6|38893.6|38912.1|38905.1|38919.6|38912.6|38894.6|38887.6|9732
1716939300000|2024-05-28 23:35:00|38914.6|38907.6|38909.6|38902.6|38914.6|38907.6|38909.6|38902.6|41
1716939600000|2024-05-28 23:40:00|38914.6|38907.6|38922.1|38915.1|38924.6|38917.6|38909.6|38902.6|70
1716939900000|2024-05-28 23:45:00|38919.6|38912.6|38904.6|38897.6|38929.6|38922.6|38894.6|38887.6|145
1716940200000|2024-05-28 23:50:00|38902.1|38895.1|38899.6|38892.6|38909.6|38902.6|38894.6|38887.6|40
1716940500000|2024-05-28 23:55:00|38897.1|38890.1|38882.1|38875.1|38899.6|38892.6|38879.6|38872.6|71
1716940800000|2024-05-29 00:00:00|38889.6|38882.6|38919.6|38912.6|38944.6|38937.6|38869.6|38862.6|672
1716941100000|2024-05-29 00:05:00|38917.1|38910.1|38872.1|38865.1|38944.6|38937.6|38872.1|38865.1|248
1716941400000|2024-05-29 00:10:00|38874.6|38867.6|38869.6|38862.6|38894.6|38887.6|38862.1|38855.1|217
1716941700000|2024-05-29 00:15:00|38872.1|38865.1|38892.1|38885.1|38914.6|38907.6|38872.1|38865.1|284
1716942000000|2024-05-29 00:20:00|38894.6|38887.6|39079.6|39072.6|39094.6|39087.6|38887.1|38880.1|778
1716942300000|2024-05-29 00:25:00|39084.6|39077.6|39144.6|39137.6|39147.1|39140.1|39034.6|39027.6|863
1716942600000|2024-05-29 00:30:00|39147.1|39140.1|39049.6|39042.6|39164.6|39157.6|39049.6|39042.6|1184
1716942900000|2024-05-29 00:35:00|39052.1|39045.1|38944.6|38937.6|39052.1|39045.1|38944.6|38937.6|728
1716943200000|2024-05-29 00:40:00|38947.1|38940.1|38844.6|38837.6|38949.6|38942.6|38834.6|38827.6|594
1716943500000|2024-05-29 00:45:00|38842.1|38835.1|38849.6|38842.6|38869.6|38862.6|38814.6|38807.6|511
1716943800000|2024-05-29 00:50:00|38847.1|38840.1|38814.6|38807.6|38894.6|38887.6|38814.6|38807.6|440
1716944100000|2024-05-29 00:55:00|38809.6|38802.6|38834.6|38827.6|38849.6|38842.6|38809.6|38802.6|237
1716944400000|2024-05-29 01:00:00|38832.1|38825.1|38829.6|38822.6|38844.6|38837.6|38804.6|38797.6|286
1716944700000|2024-05-29 01:05:00|38834.6|38827.6|38857.1|38850.1|38864.6|38857.6|38822.1|38815.1|226
1716945000000|2024-05-29 01:10:00|38859.6|38852.6|38829.6|38822.6|38879.6|38872.6|38824.6|38817.6|159
1716945300000|2024-05-29 01:15:00|38827.1|38820.1|38809.7|38802.7|38834.7|38827.7|38804.7|38797.7|202
1716945600000|2024-05-29 01:20:00|38807.2|38800.2|38824.7|38817.7|38829.7|38822.7|38784.7|38777.7|252
1716945900000|2024-05-29 01:25:00|38827.2|38820.2|38779.7|38772.7|38844.7|38837.7|38774.7|38767.7|184
1716946200000|2024-05-29 01:30:00|38777.2|38770.2|38764.7|38757.7|38789.7|38782.7|38762.2|38755.2|202
1716946500000|2024-05-29 01:35:00|38762.2|38755.2|38684.7|38677.7|38764.7|38757.7|38674.7|38667.7|614
1716946800000|2024-05-29 01:40:00|38689.7|38682.7|38707.2|38700.2|38717.2|38710.2|38684.7|38677.7|341
1716947100000|2024-05-29 01:45:00|38704.7|38697.7|38694.7|38687.7|38724.7|38717.7|38689.7|38682.7|200
1716947400000|2024-05-29 01:50:00|38692.2|38685.2|38704.7|38697.7|38729.7|38722.7|38689.7|38682.7|138
1716947700000|2024-05-29 01:55:00|38702.2|38695.2|38729.7|38722.7|38732.2|38725.2|38692.2|38685.2|161
1716948000000|2024-05-29 02:00:00|38727.2|38720.2|38739.7|38732.7|38749.7|38742.7|38717.2|38710.2|202
1716948300000|2024-05-29 02:05:00|38737.2|38730.2|38747.2|38740.2|38764.7|38757.7|38732.2|38725.2|109
1716948600000|2024-05-29 02:10:00|38744.7|38737.7|38762.2|38755.2|38784.7|38777.7|38742.2|38735.2|161
1716948900000|2024-05-29 02:15:00|38759.7|38752.7|38794.7|38787.7|38799.7|38792.7|38759.7|38752.7|170
1716949200000|2024-05-29 02:20:00|38792.2|38785.2|38809.7|38802.7|38817.2|38810.2|38792.2|38785.2|129
1716949500000|2024-05-29 02:25:00|38807.2|38800.2|38794.7|38787.7|38819.7|38812.7|38794.7|38787.7|75
1716949800000|2024-05-29 02:30:00|38797.2|38790.2|38779.7|38772.7|38797.2|38790.2|38762.2|38755.2|100
1716950100000|2024-05-29 02:35:00|38777.2|38770.2|38774.7|38767.7|38794.7|38787.7|38769.7|38762.7|142
1716950400000|2024-05-29 02:40:00|38779.7|38772.7|38757.2|38750.2|38782.2|38775.2|38757.2|38750.2|87
1716950700000|2024-05-29 02:45:00|38754.7|38747.7|38754.7|38747.7|38764.7|38757.7|38749.7|38742.7|92
1716951000000|2024-05-29 02:50:00|38752.2|38745.2|38744.7|38737.7|38754.7|38747.7|38739.7|38732.7|71
1716951300000|2024-05-29 02:55:00|38742.2|38735.2|38749.7|38742.7|38764.7|38757.7|38739.7|38732.7|81
1716951600000|2024-05-29 03:00:00|38747.2|38740.2|38742.2|38735.2|38749.7|38742.7|38734.7|38727.7|53
1716951900000|2024-05-29 03:05:00|38739.7|38732.7|38737.2|38730.2|38759.7|38752.7|38737.2|38730.2|52
1716952200000|2024-05-29 03:10:00|38739.7|38732.7|38749.7|38742.7|38749.7|38742.7|38734.7|38727.7|31
1716952500000|2024-05-29 03:15:00|38747.2|38740.2|38737.2|38730.2|38749.7|38742.7|38729.7|38722.7|124
1716952800000|2024-05-29 03:20:00|38739.7|38732.7|38734.7|38727.7|38742.2|38735.2|38729.7|38722.7|57
1716953100000|2024-05-29 03:25:00|38737.2|38730.2|38739.7|38732.7|38742.2|38735.2|38729.7|38722.7|58
1716953400000|2024-05-29 03:30:00|38744.7|38737.7|38759.7|38752.7|38769.7|38762.7|38729.7|38722.7|154
1716953700000|2024-05-29 03:35:00|38757.2|38750.2|38724.7|38717.7|38759.7|38752.7|38724.7|38717.7|125
1716954000000|2024-05-29 03:40:00|38719.7|38712.7|38689.7|38682.7|38722.2|38715.2|38684.7|38677.7|238
1716954300000|2024-05-29 03:45:00|38692.2|38685.2|38714.7|38707.7|38729.7|38722.7|38684.7|38677.7|338
1716954600000|2024-05-29 03:50:00|38712.2|38705.2|38694.7|38687.7|38719.7|38712.7|38694.7|38687.7|110
1716954900000|2024-05-29 03:55:00|38692.2|38685.2|38689.7|38682.7|38694.7|38687.7|38679.7|38672.7|116
1716955200000|2024-05-29 04:00:00|38692.2|38685.2|38692.2|38685.2|38699.7|38692.7|38682.2|38675.2|131
1716955500000|2024-05-29 04:05:00|38689.7|38682.7|38679.7|38672.7|38697.2|38690.2|38677.2|38670.2|74
1716955800000|2024-05-29 04:10:00|38684.7|38677.7|38689.7|38682.7|38689.7|38682.7|38672.2|38665.2|105
1716956100000|2024-05-29 04:15:00|38687.2|38680.2|38679.7|38672.7|38699.7|38692.7|38679.7|38672.7|188
1716956400000|2024-05-29 04:20:00|38674.7|38667.7|38677.2|38670.2|38689.7|38682.7|38667.2|38660.2|113
1716956700000|2024-05-29 04:25:00|38679.7|38672.7|38709.7|38702.7|38709.7|38702.7|38672.2|38665.2|100
1716957000000|2024-05-29 04:30:00|38707.2|38700.2|38704.7|38697.7|38709.7|38702.7|38699.7|38692.7|91
1716957300000|2024-05-29 04:35:00|38702.2|38695.2|38687.2|38680.2|38704.7|38697.7|38679.7|38672.7|93
1716957600000|2024-05-29 04:40:00|38689.7|38682.7|38679.7|38672.7|38692.2|38685.2|38674.7|38667.7|48
1716957900000|2024-05-29 04:45:00|38677.2|38670.2|38664.7|38657.7|38684.7|38677.7|38654.7|38647.7|141
1716958200000|2024-05-29 04:50:00|38659.7|38652.7|38644.7|38637.7|38664.7|38657.7|38644.7|38637.7|176
1716958500000|2024-05-29 04:55:00|38647.2|38640.2|38664.7|38657.7|38664.7|38657.7|38644.7|38637.7|102
1716958800000|2024-05-29 05:00:00|38659.7|38652.7|38659.7|38652.7|38674.7|38667.7|38657.2|38650.2|180
1716959100000|2024-05-29 05:05:00|38657.2|38650.2|38679.7|38672.7|38679.7|38672.7|38654.7|38647.7|112
1716959400000|2024-05-29 05:10:00|38682.2|38675.2|38664.7|38657.7|38682.2|38675.2|38659.7|38652.7|116
1716959700000|2024-05-29 05:15:00|38662.2|38655.2|38649.7|38642.7|38664.7|38657.7|38644.7|38637.7|124
1716960000000|2024-05-29 05:20:00|38647.2|38640.2|38624.7|38617.7|38652.2|38645.2|38619.7|38612.7|163
1716960300000|2024-05-29 05:25:00|38629.7|38622.7|38614.7|38607.7|38629.7|38622.7|38612.2|38605.2|198
1716960600000|2024-05-29 05:30:00|38609.7|38602.7|38604.7|38597.7|38624.7|38617.7|38594.7|38587.7|600
1716960900000|2024-05-29 05:35:00|38607.2|38600.2|38574.7|38567.7|38609.7|38602.7|38569.7|38562.7|241
1716961200000|2024-05-29 05:40:00|38572.2|38565.2|38554.7|38547.7|38574.7|38567.7|38549.7|38542.7|454
1716961500000|2024-05-29 05:45:00|38557.2|38550.2|38574.7|38567.7|38579.7|38572.7|38534.7|38527.7|360
1716961800000|2024-05-29 05:50:00|38579.7|38572.7|38549.7|38542.7|38579.7|38572.7|38544.7|38537.7|220
1716962100000|2024-05-29 05:55:00|38547.2|38540.2|38524.7|38517.7|38554.7|38547.7|38524.7|38517.7|623
1716962400000|2024-05-29 06:00:00|38544.7|38537.7|38534.7|38527.7|38549.7|38542.7|38504.7|38497.7|1094
1716962700000|2024-05-29 06:05:00|38529.7|38522.7|38494.7|38487.7|38539.7|38532.7|38484.7|38477.7|534
1716963000000|2024-05-29 06:10:00|38499.7|38492.7|38489.7|38482.7|38517.2|38510.2|38484.7|38477.7|596
1716963300000|2024-05-29 06:15:00|38492.2|38485.2|38497.2|38490.2|38504.7|38497.7|38492.2|38485.2|193
1716963600000|2024-05-29 06:20:00|38499.7|38492.7|38507.2|38500.2|38509.7|38502.7|38499.7|38492.7|77
1716963900000|2024-05-29 06:25:00|38509.7|38502.7|38532.2|38525.2|38537.2|38530.2|38504.7|38497.7|107
1716964200000|2024-05-29 06:30:00|38529.7|38522.7|38549.7|38542.7|38549.7|38542.7|38529.7|38522.7|95
1716964500000|2024-05-29 06:35:00|38554.7|38547.7|38544.7|38537.7|38559.7|38552.7|38532.2|38525.2|166
1716964800000|2024-05-29 06:40:00|38547.2|38540.2|38544.7|38537.7|38549.7|38542.7|38542.2|38535.2|9
1716965100000|2024-05-29 06:45:00|38539.7|38532.7|38547.2|38540.2|38549.7|38542.7|38539.7|38532.7|46
1716965400000|2024-05-29 06:50:00|38549.7|38542.7|38539.7|38532.7|38554.7|38547.7|38539.7|38532.7|29
1716965700000|2024-05-29 06:55:00|38542.2|38535.2|38537.2|38530.2|38544.7|38537.7|38529.7|38522.7|48
1716966000000|2024-05-29 07:00:00|38539.7|38532.7|38552.2|38545.2|38564.7|38557.7|38537.2|38530.2|86
1716966300000|2024-05-29 07:05:00|38549.7|38542.7|38529.7|38522.7|38552.2|38545.2|38524.7|38517.7|108
1716966600000|2024-05-29 07:10:00|38532.2|38525.2|38547.2|38540.2|38547.2|38540.2|38519.7|38512.7|66
1716966900000|2024-05-29 07:15:00|38549.7|38542.7|38562.2|38555.2|38564.7|38557.7|38547.2|38540.2|68
1716967200000|2024-05-29 07:20:00|38559.7|38552.7|38554.7|38547.7|38567.2|38560.2|38552.2|38545.2|159
1716967500000|2024-05-29 07:25:00|38557.2|38550.2|38549.7|38542.7|38557.2|38550.2|38537.2|38530.2|183
1716967800000|2024-05-29 07:30:00|38547.2|38540.2|38469.7|38462.7|38547.2|38540.2|38464.7|38457.7|393
1716968100000|2024-05-29 07:35:00|38464.7|38457.7|38484.7|38477.7|38504.7|38497.7|38464.7|38457.7|107
1716968400000|2024-05-29 07:40:00|38487.2|38480.2|38524.7|38517.7|38529.7|38522.7|38484.7|38477.7|53
1716968700000|2024-05-29 07:45:00|38522.2|38515.2|38517.2|38510.2|38534.7|38527.7|38507.2|38500.2|52
1716969000000|2024-05-29 07:50:00|38514.7|38507.7|38504.7|38497.7|38519.7|38512.7|38492.2|38485.2|67
1716969300000|2024-05-29 07:55:00|38509.7|38502.7|38514.7|38507.7|38522.2|38515.2|38504.7|38497.7|41
1716969600000|2024-05-29 08:00:00|38517.2|38510.2|38544.7|38537.7|38547.2|38540.2|38514.7|38507.7|186
1716969900000|2024-05-29 08:05:00|38547.2|38540.2|38494.7|38487.7|38554.7|38547.7|38492.2|38485.2|74
1716970200000|2024-05-29 08:10:00|38497.2|38490.2|38484.7|38477.7|38499.7|38492.7|38474.7|38467.7|125
1716970500000|2024-05-29 08:15:00|38482.2|38475.2|38484.7|38477.7|38504.7|38497.7|38474.7|38467.7|67
1716970800000|2024-05-29 08:20:00|38489.7|38482.7|38494.7|38487.7|38512.2|38505.2|38484.7|38477.7|56
1716971100000|2024-05-29 08:25:00|38492.2|38485.2|38504.7|38497.7|38514.7|38507.7|38489.7|38482.7|40
1716971400000|2024-05-29 08:30:00|38502.2|38495.2|38474.7|38467.7|38504.7|38497.7|38472.2|38465.2|59
1716971700000|2024-05-29 08:35:00|38477.2|38470.2|38482.2|38475.2|38497.2|38490.2|38469.7|38462.7|66
1716972000000|2024-05-29 08:40:00|38479.7|38472.7|38474.7|38467.7|38489.7|38482.7|38464.7|38457.7|44
1716972300000|2024-05-29 08:45:00|38472.2|38465.2|38472.2|38465.2|38479.7|38472.7|38457.2|38450.2|40
1716972600000|2024-05-29 08:50:00|38469.7|38462.7|38494.7|38487.7|38499.7|38492.7|38469.7|38462.7|64
1716972900000|2024-05-29 08:55:00|38497.2|38490.2|38489.7|38482.7|38512.2|38505.2|38484.7|38477.7|59
1716973200000|2024-05-29 09:00:00|38492.2|38485.2|38474.7|38467.7|38504.7|38497.7|38474.7|38467.7|70
1716973500000|2024-05-29 09:05:00|38477.2|38470.2|38482.2|38475.2|38484.7|38477.7|38464.7|38457.7|54
1716973800000|2024-05-29 09:10:00|38484.7|38477.7|38469.7|38462.7|38484.7|38477.7|38467.2|38460.2|13
1716974100000|2024-05-29 09:15:00|38474.7|38467.7|38469.7|38462.7|38484.7|38477.7|38464.7|38457.7|131
1716974400000|2024-05-29 09:20:00|38467.2|38460.2|38449.7|38442.7|38467.2|38460.2|38444.7|38437.7|101
1716974700000|2024-05-29 09:25:00|38452.2|38445.2|38459.7|38452.7|38472.2|38465.2|38452.2|38445.2|48
1716975000000|2024-05-29 09:30:00|38462.2|38455.2|38449.7|38442.7|38464.7|38457.7|38447.2|38440.2|35
1716975300000|2024-05-29 09:35:00|38447.2|38440.2|38454.7|38447.7|38454.7|38447.7|38429.7|38422.7|67
1716975600000|2024-05-29 09:40:00|38459.7|38452.7|38464.7|38457.7|38469.7|38462.7|38459.7|38452.7|36
1716975900000|2024-05-29 09:45:00|38462.2|38455.2|38474.7|38467.7|38474.7|38467.7|38459.7|38452.7|36
1716976200000|2024-05-29 09:50:00|38477.2|38470.2|38489.7|38482.7|38489.7|38482.7|38474.7|38467.7|58
1716976500000|2024-05-29 09:55:00|38487.2|38480.2|38477.2|38470.2|38489.7|38482.7|38474.7|38467.7|71
1716976800000|2024-05-29 10:00:00|38474.7|38467.7|38469.7|38462.7|38479.7|38472.7|38462.2|38455.2|91
1716977100000|2024-05-29 10:05:00|38472.2|38465.2|38484.7|38477.7|38494.7|38487.7|38469.7|38462.7|23
1716977400000|2024-05-29 10:10:00|38482.2|38475.2|38499.7|38492.7|38507.2|38500.2|38482.2|38475.2|33
1716977700000|2024-05-29 10:15:00|38502.2|38495.2|38509.7|38502.7|38514.7|38507.7|38502.2|38495.2|37
1716978000000|2024-05-29 10:20:00|38507.2|38500.2|38504.7|38497.7|38509.7|38502.7|38499.7|38492.7|26
1716978300000|2024-05-29 10:25:00|38502.2|38495.2|38494.7|38487.7|38502.2|38495.2|38489.7|38482.7|29
1716978600000|2024-05-29 10:30:00|38497.2|38490.2|38494.7|38487.7|38499.7|38492.7|38479.7|38472.7|17
1716978900000|2024-05-29 10:35:00|38497.2|38490.2|38487.2|38480.2|38499.7|38492.7|38484.7|38477.7|11
1716979200000|2024-05-29 10:40:00|38489.7|38482.7|38479.7|38472.7|38489.7|38482.7|38479.7|38472.7|22
1716979500000|2024-05-29 10:45:00|38482.2|38475.2|38492.2|38485.2|38494.7|38487.7|38482.2|38475.2|23
1716979800000|2024-05-29 10:50:00|38494.7|38487.7|38489.7|38482.7|38504.7|38497.7|38487.2|38480.2|22
1716980100000|2024-05-29 10:55:00|38487.2|38480.2|38464.7|38457.7|38494.7|38487.7|38464.7|38457.7|29
1716980400000|2024-05-29 11:00:00|38469.7|38462.7|38459.7|38452.7|38479.7|38472.7|38459.7|38452.7|51
1716980700000|2024-05-29 11:05:00|38462.2|38455.2|38454.7|38447.7|38464.7|38457.7|38454.7|38447.7|34
1716981000000|2024-05-29 11:10:00|38457.2|38450.2|38439.7|38432.7|38469.7|38462.7|38439.7|38432.7|28
1716981300000|2024-05-29 11:15:00|38444.7|38437.7|38439.7|38432.7|38457.2|38450.2|38434.7|38427.7|34
1716981600000|2024-05-29 11:20:00|38437.2|38430.2|38434.7|38427.7|38439.7|38432.7|38419.7|38412.7|83
1716981900000|2024-05-29 11:25:00|38437.2|38430.2|38424.7|38417.7|38439.7|38432.7|38414.7|38407.7|39
1716982200000|2024-05-29 11:30:00|38427.2|38420.2|38434.7|38427.7|38442.2|38435.2|38424.7|38417.7|30
1716982500000|2024-05-29 11:35:00|38437.2|38430.2|38434.7|38427.7|38444.7|38437.7|38434.7|38427.7|23
1716982800000|2024-05-29 11:40:00|38432.2|38425.2|38444.7|38437.7|38449.7|38442.7|38427.2|38420.2|66
1716983100000|2024-05-29 11:45:00|38447.2|38440.2|38464.7|38457.7|38469.7|38462.7|38444.7|38437.7|133
1716983400000|2024-05-29 11:50:00|38467.2|38460.2|38469.7|38462.7|38479.7|38472.7|38464.7|38457.7|27
1716983700000|2024-05-29 11:55:00|38472.2|38465.2|38462.2|38455.2|38474.7|38467.7|38459.7|38452.7|51
1716984000000|2024-05-29 12:00:00|38459.7|38452.7|38464.7|38457.7|38477.2|38470.2|38459.7|38452.7|360
1716984300000|2024-05-29 12:05:00|38467.2|38460.2|38484.7|38477.7|38487.2|38480.2|38464.7|38457.7|66
1716984600000|2024-05-29 12:10:00|38479.7|38472.7|38492.2|38485.2|38492.2|38485.2|38479.7|38472.7|31
1716984900000|2024-05-29 12:15:00|38494.7|38487.7|38492.2|38485.2|38499.7|38492.7|38489.7|38482.7|57
1716985200000|2024-05-29 12:20:00|38494.7|38487.7|38474.7|38467.7|38494.7|38487.7|38464.7|38457.7|94
1716985500000|2024-05-29 12:25:00|38469.7|38462.7|38464.7|38457.7|38474.7|38467.7|38459.7|38452.7|66
1716985800000|2024-05-29 12:30:00|38462.2|38455.2|38437.2|38430.2|38469.7|38462.7|38434.7|38427.7|129
1716986100000|2024-05-29 12:35:00|38434.7|38427.7|38407.2|38400.2|38434.7|38427.7|38394.7|38387.7|79
1716986400000|2024-05-29 12:40:00|38404.7|38397.7|38417.2|38410.2|38419.7|38412.7|38404.7|38397.7|69
1716986700000|2024-05-29 12:45:00|38414.7|38407.7|38414.7|38407.7|38429.7|38422.7|38409.7|38402.7|31
1716987000000|2024-05-29 12:50:00|38417.2|38410.2|38414.7|38407.7|38424.7|38417.7|38412.2|38405.2|52
1716987300000|2024-05-29 12:55:00|38412.2|38405.2|38389.7|38382.7|38414.7|38407.7|38389.7|38382.7|51
1716987600000|2024-05-29 13:00:00|38394.7|38387.7|38354.7|38347.7|38394.7|38387.7|38344.7|38337.7|283
1716987900000|2024-05-29 13:05:00|38359.7|38352.7|38364.7|38357.7|38372.2|38365.2|38352.2|38345.2|68
1716988200000|2024-05-29 13:10:00|38367.2|38360.2|38374.7|38367.7|38384.7|38377.7|38364.7|38357.7|82
1716988500000|2024-05-29 13:15:00|38377.2|38370.2|38349.7|38342.7|38377.2|38370.2|38349.7|38342.7|68
1716988800000|2024-05-29 13:20:00|38347.2|38340.2|38359.7|38352.7|38369.7|38362.7|38347.2|38340.2|55
1716989100000|2024-05-29 13:25:00|38357.2|38350.2|38349.7|38342.7|38359.7|38352.7|38344.7|38337.7|22
1716989400000|2024-05-29 13:30:00|38352.2|38345.2|38314.7|38307.7|38374.7|38367.7|38307.2|38300.2|295
1716989700000|2024-05-29 13:35:00|38317.2|38310.2|38357.2|38350.2|38374.7|38367.7|38309.7|38302.7|206
1716990000000|2024-05-29 13:40:00|38359.7|38352.7|38334.7|38327.7|38359.7|38352.7|38319.7|38312.7|141
1716990300000|2024-05-29 13:45:00|38332.2|38325.2|38364.7|38357.7|38367.2|38360.2|38324.7|38317.7|149
1716990600000|2024-05-29 13:50:00|38362.2|38355.2|38392.2|38385.2|38407.2|38400.2|38359.7|38352.7|118
1716990900000|2024-05-29 13:55:00|38389.7|38382.7|38362.2|38355.2|38402.2|38395.2|38354.7|38347.7|79
1716991200000|2024-05-29 14:00:00|38364.7|38357.7|38359.7|38352.7|38387.2|38380.2|38344.7|38337.7|108
1716991500000|2024-05-29 14:05:00|38362.2|38355.2|38342.2|38335.2|38374.7|38367.7|38334.7|38327.7|105
1716991800000|2024-05-29 14:10:00|38339.7|38332.7|38349.7|38342.7|38367.2|38360.2|38337.2|38330.2|65
1716992100000|2024-05-29 14:15:00|38352.2|38345.2|38334.7|38327.7|38364.7|38357.7|38334.7|38327.7|129
1716992400000|2024-05-29 14:20:00|38332.2|38325.2|38344.7|38337.7|38359.7|38352.7|38279.7|38272.7|222
1716992700000|2024-05-29 14:25:00|38347.2|38340.2|38319.7|38312.7|38362.2|38355.2|38309.7|38302.7|85
1716993000000|2024-05-29 14:30:00|38322.2|38315.2|38314.7|38307.7|38337.2|38330.2|38304.7|38297.7|235
1716993300000|2024-05-29 14:35:00|38317.2|38310.2|38334.7|38327.7|38342.2|38335.2|38317.2|38310.2|77
1716993600000|2024-05-29 14:40:00|38337.2|38330.2|38289.7|38282.7|38337.2|38330.2|38289.7|38282.7|60
1716993900000|2024-05-29 14:45:00|38292.2|38285.2|38302.2|38295.2|38314.7|38307.7|38284.7|38277.7|57
1716994200000|2024-05-29 14:50:00|38304.7|38297.7|38284.7|38277.7|38307.2|38300.2|38279.7|38272.7|60
1716994500000|2024-05-29 14:55:00|38287.2|38280.2|38314.7|38307.7|38317.2|38310.2|38269.7|38262.7|79
1716994800000|2024-05-29 15:00:00|38312.2|38305.2|38287.2|38280.2|38317.2|38310.2|38272.2|38265.2|245
1716995100000|2024-05-29 15:05:00|38284.7|38277.7|38254.7|38247.7|38294.7|38287.7|38249.7|38242.7|221
1716995400000|2024-05-29 15:10:00|38252.2|38245.2|38234.7|38227.7|38259.7|38252.7|38224.7|38217.7|302
1716995700000|2024-05-29 15:15:00|38239.7|38232.7|38249.7|38242.7|38259.7|38252.7|38234.7|38227.7|132
1716996000000|2024-05-29 15:20:00|38254.7|38247.7|38274.7|38267.7|38274.7|38267.7|38244.7|38237.7|265
1716996300000|2024-05-29 15:25:00|38272.2|38265.2|38289.7|38282.7|38304.7|38297.7|38269.7|38262.7|255
1716996600000|2024-05-29 15:30:00|38287.2|38280.2|38294.7|38287.7|38299.7|38292.7|38279.7|38272.7|195
1716996900000|2024-05-29 15:35:00|38297.2|38290.2|38307.2|38300.2|38324.7|38317.7|38292.2|38285.2|105
1716997200000|2024-05-29 15:40:00|38304.7|38297.7|38299.7|38292.7|38312.2|38305.2|38292.2|38285.2|149
1716997500000|2024-05-29 15:45:00|38297.2|38290.2|38307.2|38300.2|38309.7|38302.7|38289.7|38282.7|84
1716997800000|2024-05-29 15:50:00|38309.7|38302.7|38334.7|38327.7|38339.7|38332.7|38304.7|38297.7|160
1716998100000|2024-05-29 15:55:00|38337.2|38330.2|38334.7|38327.7|38347.2|38340.2|38319.7|38312.7|126
1716998400000|2024-05-29 16:00:00|38329.7|38322.7|38324.7|38317.7|38329.7|38322.7|38319.7|38312.7|124
1716998700000|2024-05-29 16:05:00|38322.2|38315.2|38342.2|38335.2|38344.7|38337.7|38319.7|38312.7|298
1716999000000|2024-05-29 16:10:00|38344.7|38337.7|38334.7|38327.7|38349.7|38342.7|38329.7|38322.7|88
1716999300000|2024-05-29 16:15:00|38332.2|38325.2|38359.7|38352.7|38359.7|38352.7|38332.2|38325.2|98
1716999600000|2024-05-29 16:20:00|38357.2|38350.2|38377.2|38370.2|38379.7|38372.7|38354.7|38347.7|106
1716999900000|2024-05-29 16:25:00|38379.7|38372.7|38389.7|38382.7|38399.7|38392.7|38369.7|38362.7|105
1717000200000|2024-05-29 16:30:00|38392.2|38385.2|38392.2|38385.2|38394.7|38387.7|38369.7|38362.7|61
1717000500000|2024-05-29 16:35:00|38389.7|38382.7|38414.7|38407.7|38417.2|38410.2|38384.7|38377.7|62
1717000800000|2024-05-29 16:40:00|38412.2|38405.2|38392.2|38385.2|38414.7|38407.7|38387.2|38380.2|48
1717001100000|2024-05-29 16:45:00|38389.7|38382.7|38394.7|38387.7|38409.7|38402.7|38389.7|38382.7|29
1717001400000|2024-05-29 16:50:00|38397.2|38390.2|38404.7|38397.7|38419.7|38412.7|38394.7|38387.7|42
1717001700000|2024-05-29 16:55:00|38407.2|38400.2|38407.2|38400.2|38414.7|38407.7|38399.7|38392.7|64
1717002000000|2024-05-29 17:00:00|38404.7|38397.7|38374.7|38367.7|38409.7|38402.7|38359.7|38352.7|194
1717002300000|2024-05-29 17:05:00|38377.2|38370.2|38379.7|38372.7|38397.2|38390.2|38359.7|38352.7|60
1717002600000|2024-05-29 17:10:00|38377.2|38370.2|38347.2|38340.2|38384.7|38377.7|38347.2|38340.2|32
1717002900000|2024-05-29 17:15:00|38349.7|38342.7|38344.7|38337.7|38354.7|38347.7|38339.7|38332.7|22
1717003200000|2024-05-29 17:20:00|38342.2|38335.2|38357.2|38350.2|38367.2|38360.2|38339.7|38332.7|41
1717003500000|2024-05-29 17:25:00|38354.7|38347.7|38379.7|38372.7|38379.7|38372.7|38352.2|38345.2|21
1717003800000|2024-05-29 17:30:00|38377.2|38370.2|38344.7|38337.7|38379.7|38372.7|38344.7|38337.7|33
1717004100000|2024-05-29 17:35:00|38342.2|38335.2|38349.7|38342.7|38357.2|38350.2|38334.7|38327.7|92
1717004400000|2024-05-29 17:40:00|38347.2|38340.2|38342.2|38335.2|38352.2|38345.2|38334.7|38327.7|52
1717004700000|2024-05-29 17:45:00|38344.7|38337.7|38344.7|38337.7|38349.7|38342.7|38332.2|38325.2|39
1717005000000|2024-05-29 17:50:00|38342.2|38335.2|38389.7|38382.7|38394.7|38387.7|38342.2|38335.2|43
1717005300000|2024-05-29 17:55:00|38392.2|38385.2|38374.7|38367.7|38394.7|38387.7|38369.7|38362.7|44
1717005600000|2024-05-29 18:00:00|38377.2|38370.2|38359.7|38352.7|38377.2|38370.2|38354.7|38347.7|17
1717005900000|2024-05-29 18:05:00|38362.2|38355.2|38354.7|38347.7|38367.2|38360.2|38344.7|38337.7|46
1717006200000|2024-05-29 18:10:00|38352.2|38345.2|38354.7|38347.7|38359.7|38352.7|38344.7|38337.7|41
1717006500000|2024-05-29 18:15:00|38349.7|38342.7|38349.7|38342.7|38359.7|38352.7|38344.7|38337.7|52
1717006800000|2024-05-29 18:20:00|38352.2|38345.2|38354.7|38347.7|38354.7|38347.7|38344.7|38337.7|37
1717007100000|2024-05-29 18:25:00|38357.2|38350.2|38334.7|38327.7|38359.7|38352.7|38334.7|38327.7|36
1717007400000|2024-05-29 18:30:00|38339.7|38332.7|38342.2|38335.2|38349.7|38342.7|38329.7|38322.7|84
1717007700000|2024-05-29 18:35:00|38344.7|38337.7|38334.7|38327.7|38349.7|38342.7|38329.7|38322.7|29
1717008000000|2024-05-29 18:40:00|38332.2|38325.2|38354.7|38347.7|38372.2|38365.2|38332.2|38325.2|25
1717008300000|2024-05-29 18:45:00|38352.2|38345.2|38337.2|38330.2|38352.2|38345.2|38329.7|38322.7|106
1717008600000|2024-05-29 18:50:00|38339.7|38332.7|38339.7|38332.7|38344.7|38337.7|38329.7|38322.7|37
1717008900000|2024-05-29 18:55:00|38342.2|38335.2|38337.2|38330.2|38344.7|38337.7|38329.7|38322.7|92
1717009200000|2024-05-29 19:00:00|38334.7|38327.7|38347.2|38340.2|38359.7|38352.7|38334.7|38327.7|95
1717009500000|2024-05-29 19:05:00|38349.7|38342.7|38349.7|38342.7|38357.2|38350.2|38339.7|38332.7|71
1717009800000|2024-05-29 19:10:00|38352.2|38345.2|38364.7|38357.7|38369.7|38362.7|38334.7|38327.7|126
1717010100000|2024-05-29 19:15:00|38367.2|38360.2|38362.2|38355.2|38372.2|38365.2|38354.7|38347.7|138
1717010400000|2024-05-29 19:20:00|38359.7|38352.7|38384.7|38377.7|38384.7|38377.7|38359.7|38352.7|99
1717010700000|2024-05-29 19:25:00|38387.2|38380.2|38387.2|38380.2|38404.7|38397.7|38379.7|38372.7|127
1717011000000|2024-05-29 19:30:00|38384.7|38377.7|38374.7|38367.7|38389.7|38382.7|38359.7|38352.7|77
1717011300000|2024-05-29 19:35:00|38372.2|38365.2|38389.7|38382.7|38392.2|38385.2|38372.2|38365.2|112
1717011600000|2024-05-29 19:40:00|38384.7|38377.7|38359.7|38352.7|38389.7|38382.7|38349.7|38342.7|86
1717011900000|2024-05-29 19:45:00|38362.2|38355.2|38354.7|38347.7|38364.7|38357.7|38349.7|38342.7|34
1717012200000|2024-05-29 19:50:00|38352.2|38345.2|38339.7|38332.7|38364.7|38357.7|38332.2|38325.2|383
1717012500000|2024-05-29 19:55:00|38342.2|38335.2|38334.7|38327.7|38344.7|38337.7|38309.7|38302.7|257
1717012800000|2024-05-29 20:00:00|38337.2|38330.2|38312.2|38305.2|38347.2|38340.2|38312.2|38305.2|65
1717013100000|2024-05-29 20:05:00|38309.7|38302.7|38297.2|38290.2|38314.7|38307.7|38294.7|38287.7|22
1717013400000|2024-05-29 20:10:00|38299.7|38292.7|38297.2|38290.2|38299.7|38292.7|38277.2|38270.2|44
1717013700000|2024-05-29 20:15:00|38294.7|38287.7|38287.2|38280.2|38297.2|38290.2|38284.7|38277.7|7
1717014000000|2024-05-29 20:20:00|38284.7|38277.7|38277.2|38270.2|38287.2|38280.2|38277.2|38270.2|6
1717014300000|2024-05-29 20:25:00|38274.7|38267.7|38252.2|38245.2|38274.7|38267.7|38237.2|38230.2|31
1717014600000|2024-05-29 20:30:00|38249.7|38242.7|38247.2|38240.2|38254.7|38247.7|38239.7|38232.7|16
1717014900000|2024-05-29 20:35:00|38242.2|38235.2|38252.2|38245.2|38259.7|38252.7|38242.2|38235.2|13
1717015200000|2024-05-29 20:40:00|38249.7|38242.7|38242.2|38235.2|38254.7|38247.7|38239.7|38232.7|4
1717015500000|2024-05-29 20:45:00|38244.7|38237.7|38227.2|38220.2|38247.2|38240.2|38224.7|38217.7|26
1717015800000|2024-05-29 20:50:00|38229.7|38222.7|38217.2|38210.2|38229.7|38222.7|38217.2|38210.2|9
1717016100000|2024-05-29 20:55:00|38214.7|38207.7|38173.7|38158.7|38214.7|38207.7|38164.7|38156.2|137
1717016400000|2024-05-29 21:00:00|38171.2|38156.2|38166.2|38151.2|38181.2|38166.2|38166.2|38151.2|16
1717016700000|2024-05-29 21:05:00|38168.7|38153.7|38166.2|38151.2|38168.7|38153.7|38166.2|38151.2|0
1717017000000|2024-05-29 21:10:00|38163.7|38148.7|38183|38153|38183.4|38161.2|38163.7|38148.7|11321
1717017300000|2024-05-29 21:15:00|38183.2|38153.2|38184.1|38154.1|38184.1|38154.1|38182.7|38152.7|0
1717017600000|2024-05-29 21:20:00|38184.5|38154.5|38172.5|38142.5|38184.5|38154.5|38170.9|38140.9|0
1717017900000|2024-05-29 21:25:00|38172.7|38142.7|38172.3|38142.3|38174|38144|38170.5|38140.5|0
1717018200000|2024-05-29 21:30:00|38173.2|38143.2|38171.8|38141.8|38173.8|38143.8|38171.8|38141.8|0
1717018500000|2024-05-29 21:35:00|38172|38142|38173.1|38143.1|38176.4|38146.4|38172|38142|0
1717018800000|2024-05-29 21:40:00|38172.9|38142.9|38167.7|38137.7|38173.6|38143.6|38167.7|38137.7|0
1717019100000|2024-05-29 21:45:00|38167.6|38137.6|38167.3|38137.3|38167.9|38137.9|38167.3|38137.3|0
1717019400000|2024-05-29 21:50:00|38167.5|38137.5|38165.3|38135.3|38167.5|38137.5|38165.3|38135.3|0
1717019700000|2024-05-29 21:55:00|38165.5|38135.5|38167.6|38137.6|38173.3|38143.3|38165.5|38135.5|0
1717020000000|2024-05-29 22:00:00|38179.3|38149.3|38191.2|38176.2|38203.7|38188.7|38179.3|38149.3|3
1717020300000|2024-05-29 22:05:00|38188.7|38173.7|38193.7|38178.7|38193.7|38178.7|38183.7|38168.7|5
1717020600000|2024-05-29 22:10:00|38198.7|38183.7|38196.2|38181.2|38208.7|38193.7|38196.2|38181.2|10
1717020900000|2024-05-29 22:15:00|38198.7|38183.7|38198.7|38183.7|38198.7|38183.7|38186.2|38171.2|3
1717021200000|2024-05-29 22:20:00|38196.2|38181.2|38183.7|38168.7|38196.2|38181.2|38183.7|38168.7|2
1717021500000|2024-05-29 22:25:00|38201.2|38186.2|38198.7|38183.7|38201.2|38186.2|38193.7|38178.7|14
1717021800000|2024-05-29 22:30:00|38193.7|38178.7|38181.2|38166.2|38196.2|38181.2|38181.2|38166.2|21
1717022100000|2024-05-29 22:35:00|38178.7|38163.7|38151.2|38136.2|38178.7|38163.7|38128.7|38113.7|22
1717022400000|2024-05-29 22:40:00|38148.7|38133.7|38133.7|38118.7|38148.7|38133.7|38126.2|38111.2|42
1717022700000|2024-05-29 22:45:00|38128.7|38113.7|38131.2|38116.2|38133.7|38118.7|38128.7|38113.7|4
1717023000000|2024-05-29 22:50:00|38128.7|38113.7|38131.2|38116.2|38133.7|38118.7|38128.7|38113.7|13
1717023300000|2024-05-29 22:55:00|38133.7|38118.7|38141.2|38126.2|38146.2|38131.2|38133.7|38118.7|5
1717023600000|2024-05-29 23:00:00|38138.7|38123.7|38146.2|38131.2|38148.7|38133.7|38128.7|38113.7|13
1717023900000|2024-05-29 23:05:00|38148.7|38133.7|38146.2|38131.2|38151.2|38136.2|38138.7|38123.7|9
1717024200000|2024-05-29 23:10:00|38143.7|38128.7|38146.2|38131.2|38148.7|38133.7|38141.2|38126.2|4
1717024500000|2024-05-29 23:15:00|38141.2|38126.2|38131.2|38116.2|38146.2|38131.2|38131.2|38116.2|26
1717024800000|2024-05-29 23:20:00|38128.7|38113.7|38148.7|38133.7|38148.7|38133.7|38128.7|38113.7|16
1717025100000|2024-05-29 23:25:00|38151.2|38136.2|38141.2|38126.2|38153.7|38138.7|38136.2|38121.2|38
1717025400000|2024-05-29 23:30:00|38138.7|38123.7|38112.2|38105.2|38146.2|38132.7|38082.2|38075.2|11831
1717025700000|2024-05-29 23:35:00|38109.7|38102.7|38114.7|38107.7|38122.2|38115.2|38097.2|38090.2|164
1717026000000|2024-05-29 23:40:00|38119.7|38112.7|38022.2|38015.2|38132.2|38125.2|37984.7|37977.7|771
1717026300000|2024-05-29 23:45:00|38024.7|38017.7|38062.2|38055.2|38087.2|38080.2|38024.7|38017.7|421
1717026600000|2024-05-29 23:50:00|38059.7|38052.7|38077.2|38070.2|38084.7|38077.7|38057.2|38050.2|131
1717026900000|2024-05-29 23:55:00|38079.7|38072.7|38064.7|38057.7|38094.7|38087.7|38064.7|38057.7|124
1717027200000|2024-05-30 00:00:00|38054.7|38047.7|37837.2|37830.2|38059.7|38052.7|37779.7|37772.7|3292
1717027500000|2024-05-30 00:05:00|37839.7|37832.7|37809.7|37802.7|37904.7|37897.7|37802.2|37795.2|1376
1717027800000|2024-05-30 00:10:00|37807.2|37800.2|37799.7|37792.7|37819.7|37812.7|37744.7|37737.7|1067
1717028100000|2024-05-30 00:15:00|37797.2|37790.2|37757.2|37750.2|37799.7|37792.7|37722.2|37715.2|902
1717028400000|2024-05-30 00:20:00|37759.7|37752.7|37787.2|37780.2|37854.7|37847.7|37737.2|37730.2|871
1717028700000|2024-05-30 00:25:00|37784.7|37777.7|37859.7|37852.7|37867.2|37860.2|37769.7|37762.7|729
1717029000000|2024-05-30 00:30:00|37857.2|37850.2|37759.7|37752.7|37857.2|37850.2|37752.2|37745.2|567
1717029300000|2024-05-30 00:35:00|37757.2|37750.2|37764.7|37757.7|37779.7|37772.7|37729.7|37722.7|588
1717029600000|2024-05-30 00:40:00|37762.2|37755.2|37709.7|37702.7|37764.7|37757.7|37697.2|37690.2|494
1717029900000|2024-05-30 00:45:00|37704.7|37697.7|37664.7|37657.7|37729.7|37722.7|37662.2|37655.2|367
1717030200000|2024-05-30 00:50:00|37662.2|37655.2|37627.2|37620.2|37664.7|37657.7|37619.7|37612.7|513
1717030500000|2024-05-30 00:55:00|37624.7|37617.7|37642.2|37635.2|37644.7|37637.7|37609.7|37602.7|317
1717030800000|2024-05-30 01:00:00|37639.7|37632.7|37687.2|37680.2|37714.7|37707.7|37632.2|37625.2|552
1717031100000|2024-05-30 01:05:00|37684.7|37677.7|37742.2|37735.2|37769.7|37762.7|37674.7|37667.7|284
1717031400000|2024-05-30 01:10:00|37739.7|37732.7|37767.2|37760.2|37769.7|37762.7|37694.7|37687.7|311
1717031700000|2024-05-30 01:15:00|37769.7|37762.7|37719.7|37712.7|37774.7|37767.7|37699.7|37692.7|364
1717032000000|2024-05-30 01:20:00|37724.7|37717.7|37769.7|37762.7|37794.7|37787.7|37724.7|37717.7|294
1717032300000|2024-05-30 01:25:00|37767.2|37760.2|37784.7|37777.7|37789.7|37782.7|37732.2|37725.2|398
1717032600000|2024-05-30 01:30:00|37782.2|37775.2|37857.2|37850.2|37859.7|37852.7|37754.7|37747.7|517
1717032900000|2024-05-30 01:35:00|37859.7|37852.7|37914.7|37907.7|37919.7|37912.7|37847.2|37840.2|815
1717033200000|2024-05-30 01:40:00|37917.2|37910.2|37879.7|37872.7|37919.7|37912.7|37879.7|37872.7|367
1717033500000|2024-05-30 01:45:00|37882.2|37875.2|37909.7|37902.7|37949.7|37942.7|37872.2|37865.2|352
1717033800000|2024-05-30 01:50:00|37912.2|37905.2|37909.7|37902.7|37964.7|37957.7|37907.2|37900.2|376
1717034100000|2024-05-30 01:55:00|37912.2|37905.2|37904.7|37897.7|37939.7|37932.7|37884.7|37877.7|234
1717034400000|2024-05-30 02:00:00|37912.2|37905.2|37927.2|37920.2|37979.7|37972.7|37909.7|37902.7|422
1717034700000|2024-05-30 02:05:00|37929.7|37922.7|37897.2|37890.2|37932.2|37925.2|37884.7|37877.7|331
1717035000000|2024-05-30 02:10:00|37894.7|37887.7|37899.7|37892.7|37919.7|37912.7|37884.7|37877.7|175
1717035300000|2024-05-30 02:15:00|37902.2|37895.2|37954.7|37947.7|37957.2|37950.2|37902.2|37895.2|153
1717035600000|2024-05-30 02:20:00|37957.2|37950.2|37964.7|37957.7|37979.7|37972.7|37954.7|37947.7|202
1717035900000|2024-05-30 02:25:00|37967.2|37960.2|37972.2|37965.2|37989.7|37982.7|37957.2|37950.2|210
1717036200000|2024-05-30 02:30:00|37969.7|37962.7|37994.7|37987.7|37999.7|37992.7|37969.7|37962.7|111
1717036500000|2024-05-30 02:35:00|37997.2|37990.2|37964.7|37957.7|38002.2|37995.2|37962.2|37955.2|151
1717036800000|2024-05-30 02:40:00|37969.7|37962.7|37924.7|37917.7|37979.7|37972.7|37922.2|37915.2|230
1717037100000|2024-05-30 02:45:00|37927.2|37920.2|37949.7|37942.7|37954.7|37947.7|37907.2|37900.2|147
1717037400000|2024-05-30 02:50:00|37952.2|37945.2|37997.2|37990.2|37999.7|37992.7|37952.2|37945.2|96
1717037700000|2024-05-30 02:55:00|37999.7|37992.7|37994.7|37987.7|38012.2|38005.2|37984.7|37977.7|126
1717038000000|2024-05-30 03:00:00|37992.2|37985.2|37984.7|37977.7|37992.2|37985.2|37967.2|37960.2|77
1717038300000|2024-05-30 03:05:00|37982.2|37975.2|37944.7|37937.7|37984.7|37977.7|37939.7|37932.7|135
1717038600000|2024-05-30 03:10:00|37942.2|37935.2|37959.7|37952.7|37959.7|37952.7|37932.2|37925.2|82
1717038900000|2024-05-30 03:15:00|37957.2|37950.2|37984.7|37977.7|37989.7|37982.7|37954.7|37947.7|73
1717039200000|2024-05-30 03:20:00|37982.2|37975.2|37979.7|37972.7|37989.7|37982.7|37969.7|37962.7|107
1717039500000|2024-05-30 03:25:00|37982.2|37975.2|38007.2|38000.2|38014.7|38007.7|37982.2|37975.2|117
1717039800000|2024-05-30 03:30:00|38004.7|37997.7|38039.7|38032.7|38069.7|38062.7|38004.7|37997.7|598
1717040100000|2024-05-30 03:35:00|38037.2|38030.2|38044.7|38037.7|38057.2|38050.2|38024.7|38017.7|208
1717040400000|2024-05-30 03:40:00|38039.7|38032.7|38084.7|38077.7|38089.7|38082.7|38034.7|38027.7|284
1717040700000|2024-05-30 03:45:00|38087.2|38080.2|38089.7|38082.7|38104.7|38097.7|38069.7|38062.7|223
1717041000000|2024-05-30 03:50:00|38087.2|38080.2|38069.7|38062.7|38107.2|38100.2|38069.7|38062.7|248
1717041300000|2024-05-30 03:55:00|38074.7|38067.7|38062.2|38055.2|38089.7|38082.7|38059.7|38052.7|181
1717041600000|2024-05-30 04:00:00|38059.7|38052.7|38064.7|38057.7|38072.2|38065.2|38044.7|38037.7|195
1717041900000|2024-05-30 04:05:00|38069.7|38062.7|38094.7|38087.7|38099.7|38092.7|38069.7|38062.7|149
1717042200000|2024-05-30 04:10:00|38092.2|38085.2|38074.7|38067.7|38094.7|38087.7|38069.7|38062.7|141
1717042500000|2024-05-30 04:15:00|38077.2|38070.2|38089.7|38082.7|38094.7|38087.7|38054.7|38047.7|283
1717042800000|2024-05-30 04:20:00|38092.2|38085.2|38089.7|38082.7|38109.7|38102.7|38089.7|38082.7|151
1717043100000|2024-05-30 04:25:00|38092.2|38085.2|38072.2|38065.2|38109.7|38102.7|38064.7|38057.7|96
1717043400000|2024-05-30 04:30:00|38074.7|38067.7|38052.2|38045.2|38094.7|38087.7|38052.2|38045.2|144
1717043700000|2024-05-30 04:35:00|38049.7|38042.7|38019.7|38012.7|38054.7|38047.7|38004.7|37997.7|249
1717044000000|2024-05-30 04:40:00|38022.2|38015.2|38034.7|38027.7|38047.2|38040.2|38009.7|38002.7|198
1717044300000|2024-05-30 04:45:00|38032.2|38025.2|38069.7|38062.7|38069.7|38062.7|38024.7|38017.7|235
1717044600000|2024-05-30 04:50:00|38072.2|38065.2|38059.7|38052.7|38074.7|38067.7|38047.2|38040.2|123
1717044900000|2024-05-30 04:55:00|38062.2|38055.2|38074.7|38067.7|38084.7|38077.7|38052.2|38045.2|126
1717045200000|2024-05-30 05:00:00|38077.2|38070.2|38069.7|38062.7|38097.2|38090.2|38069.7|38062.7|239
1717045500000|2024-05-30 05:05:00|38067.2|38060.2|38064.7|38057.7|38094.7|38087.7|38062.2|38055.2|207
1717045800000|2024-05-30 05:10:00|38067.2|38060.2|38039.7|38032.7|38079.7|38072.7|38034.7|38027.7|177
1717046100000|2024-05-30 05:15:00|38042.2|38035.2|38037.2|38030.2|38049.7|38042.7|38014.7|38007.7|247
1717046400000|2024-05-30 05:20:00|38039.7|38032.7|37967.2|37960.2|38044.7|38037.7|37962.2|37955.2|315
1717046700000|2024-05-30 05:25:00|37969.7|37962.7|37987.2|37980.2|37987.2|37980.2|37949.7|37942.7|350
1717047000000|2024-05-30 05:30:00|37989.7|37982.7|37974.7|37967.7|38004.7|37997.7|37964.7|37957.7|221
1717047300000|2024-05-30 05:35:00|37977.2|37970.2|37929.7|37922.7|37982.2|37975.2|37919.7|37912.7|285
1717047600000|2024-05-30 05:40:00|37932.2|37925.2|37919.7|37912.7|37949.7|37942.7|37894.7|37887.7|335
1717047900000|2024-05-30 05:45:00|37909.7|37902.7|37899.7|37892.7|37924.7|37917.7|37894.7|37887.7|509
1717048200000|2024-05-30 05:50:00|37897.2|37890.2|37937.2|37930.2|37937.2|37930.2|37894.7|37887.7|336
1717048500000|2024-05-30 05:55:00|37939.7|37932.7|38012.2|38005.2|38012.2|38005.2|37939.7|37932.7|920
1717048800000|2024-05-30 06:00:00|38009.7|38002.7|37979.7|37972.7|38032.2|38025.2|37969.7|37962.7|1383
1717049100000|2024-05-30 06:05:00|37974.7|37967.7|37964.7|37957.7|37999.7|37992.7|37959.7|37952.7|545
1717049400000|2024-05-30 06:10:00|37962.2|37955.2|37999.7|37992.7|37999.7|37992.7|37959.7|37952.7|407
1717049700000|2024-05-30 06:15:00|37997.2|37990.2|37999.7|37992.7|38004.7|37997.7|37994.7|37987.7|93
1717050000000|2024-05-30 06:20:00|38002.2|37995.2|38019.7|38012.7|38029.7|38022.7|38002.2|37995.2|102
1717050300000|2024-05-30 06:25:00|38014.7|38007.7|38014.7|38007.7|38024.7|38017.7|38009.7|38002.7|65
1717050600000|2024-05-30 06:30:00|38017.2|38010.2|38012.2|38005.2|38019.7|38012.7|38004.7|37997.7|105
1717050900000|2024-05-30 06:35:00|38014.7|38007.7|38007.2|38000.2|38019.7|38012.7|38004.7|37997.7|50
1717051200000|2024-05-30 06:40:00|38004.7|37997.7|38002.2|37995.2|38007.2|38000.2|38002.2|37995.2|32
1717051500000|2024-05-30 06:45:00|38004.7|37997.7|38007.2|38000.2|38007.2|38000.2|37999.7|37992.7|18
1717051800000|2024-05-30 06:50:00|38004.7|37997.7|37979.7|37972.7|38007.2|38000.2|37979.7|37972.7|306
1717052100000|2024-05-30 06:55:00|37977.2|37970.2|37967.2|37960.2|37987.2|37980.2|37967.2|37960.2|77
1717052400000|2024-05-30 07:00:00|37964.7|37957.7|37982.2|37975.2|37997.2|37990.2|37964.7|37957.7|210
1717052700000|2024-05-30 07:05:00|37984.7|37977.7|37979.7|37972.7|37987.2|37980.2|37959.7|37952.7|123
1717053000000|2024-05-30 07:10:00|37982.2|37975.2|37977.2|37970.2|37987.2|37980.2|37972.2|37965.2|106
1717053300000|2024-05-30 07:15:00|37979.7|37972.7|37972.2|37965.2|37989.7|37982.7|37967.2|37960.2|154
1717053600000|2024-05-30 07:20:00|37974.7|37967.7|37959.7|37952.7|37977.2|37970.2|37959.7|37952.7|280
1717053900000|2024-05-30 07:25:00|37962.2|37955.2|37969.7|37962.7|37984.7|37977.7|37954.7|37947.7|155
1717054200000|2024-05-30 07:30:00|37972.2|37965.2|38014.7|38007.7|38032.2|38025.2|37964.7|37957.7|324
1717054500000|2024-05-30 07:35:00|38017.2|38010.2|38029.7|38022.7|38039.7|38032.7|38014.7|38007.7|156
1717054800000|2024-05-30 07:40:00|38027.2|38020.2|38044.7|38037.7|38049.7|38042.7|38019.7|38012.7|124
1717055100000|2024-05-30 07:45:00|38047.2|38040.2|38037.2|38030.2|38052.2|38045.2|38029.7|38022.7|84
1717055400000|2024-05-30 07:50:00|38034.7|38027.7|38064.7|38057.7|38064.7|38057.7|38029.7|38022.7|111
1717055700000|2024-05-30 07:55:00|38062.2|38055.2|38059.7|38052.7|38077.2|38070.2|38054.7|38047.7|58
1717056000000|2024-05-30 08:00:00|38064.7|38057.7|38089.7|38082.7|38099.7|38092.7|38064.7|38057.7|173
1717056300000|2024-05-30 08:05:00|38092.2|38085.2|38084.7|38077.7|38094.7|38087.7|38074.7|38067.7|180
1717056600000|2024-05-30 08:10:00|38089.7|38082.7|38099.7|38092.7|38109.7|38102.7|38079.7|38072.7|127
1717056900000|2024-05-30 08:15:00|38097.2|38090.2|38104.7|38097.7|38107.2|38100.2|38079.7|38072.7|118
1717057200000|2024-05-30 08:20:00|38102.2|38095.2|38104.7|38097.7|38112.2|38105.2|38094.7|38087.7|42
1717057500000|2024-05-30 08:25:00|38107.2|38100.2|38099.7|38092.7|38107.2|38100.2|38089.7|38082.7|34
1717057800000|2024-05-30 08:30:00|38102.2|38095.2|38134.7|38127.7|38139.7|38132.7|38097.2|38090.2|73
1717058100000|2024-05-30 08:35:00|38132.2|38125.2|38134.7|38127.7|38144.7|38137.7|38127.2|38120.2|132
1717058400000|2024-05-30 08:40:00|38132.2|38125.2|38147.2|38140.2|38149.7|38142.7|38124.7|38117.7|67
1717058700000|2024-05-30 08:45:00|38144.7|38137.7|38144.7|38137.7|38154.7|38147.7|38137.2|38130.2|113
1717059000000|2024-05-30 08:50:00|38142.2|38135.2|38144.7|38137.7|38149.7|38142.7|38129.7|38122.7|71
1717059300000|2024-05-30 08:55:00|38149.7|38142.7|38139.7|38132.7|38149.7|38142.7|38134.7|38127.7|23
1717059600000|2024-05-30 09:00:00|38137.2|38130.2|38134.7|38127.7|38149.7|38142.7|38129.7|38122.7|136
1717059900000|2024-05-30 09:05:00|38137.2|38130.2|38139.7|38132.7|38144.7|38137.7|38127.2|38120.2|46
1717060200000|2024-05-30 09:10:00|38137.2|38130.2|38129.7|38122.7|38139.7|38132.7|38124.7|38117.7|19
1717060500000|2024-05-30 09:15:00|38127.2|38120.2|38129.7|38122.7|38137.2|38130.2|38127.2|38120.2|18
1717060800000|2024-05-30 09:20:00|38124.7|38117.7|38109.7|38102.7|38129.7|38122.7|38102.2|38095.2|46
1717061100000|2024-05-30 09:25:00|38107.2|38100.2|38094.7|38087.7|38114.7|38107.7|38089.7|38082.7|54
1717061400000|2024-05-30 09:30:00|38092.2|38085.2|38089.7|38082.7|38094.7|38087.7|38079.7|38072.7|43
1717061700000|2024-05-30 09:35:00|38084.7|38077.7|38074.7|38067.7|38089.7|38082.7|38064.7|38057.7|47
1717062000000|2024-05-30 09:40:00|38072.2|38065.2|38069.7|38062.7|38082.2|38075.2|38069.7|38062.7|19
1717062300000|2024-05-30 09:45:00|38072.2|38065.2|38054.7|38047.7|38072.2|38065.2|38052.2|38045.2|37
1717062600000|2024-05-30 09:50:00|38057.2|38050.2|38072.2|38065.2|38074.7|38067.7|38057.2|38050.2|15
1717062900000|2024-05-30 09:55:00|38069.7|38062.7|38077.2|38070.2|38087.2|38080.2|38069.7|38062.7|30
1717063200000|2024-05-30 10:00:00|38074.7|38067.7|38084.7|38077.7|38092.2|38085.2|38074.7|38067.7|65
1717063500000|2024-05-30 10:05:00|38079.7|38072.7|38089.7|38082.7|38089.7|38082.7|38079.7|38072.7|11
1717063800000|2024-05-30 10:10:00|38087.2|38080.2|38084.7|38077.7|38094.7|38087.7|38077.2|38070.2|26
1717064100000|2024-05-30 10:15:00|38082.2|38075.2|38089.7|38082.7|38099.7|38092.7|38079.7|38072.7|34
1717064400000|2024-05-30 10:20:00|38092.2|38085.2|38107.2|38100.2|38109.7|38102.7|38089.7|38082.7|92
1717064700000|2024-05-30 10:25:00|38104.7|38097.7|38094.7|38087.7|38104.7|38097.7|38092.2|38085.2|6
1717065000000|2024-05-30 10:30:00|38097.2|38090.2|38094.7|38087.7|38099.7|38092.7|38087.2|38080.2|4
1717065300000|2024-05-30 10:35:00|38092.2|38085.2|38114.7|38107.7|38124.7|38117.7|38089.7|38082.7|31
1717065600000|2024-05-30 10:40:00|38117.2|38110.2|38144.7|38137.7|38149.7|38142.7|38117.2|38110.2|219
1717065900000|2024-05-30 10:45:00|38142.2|38135.2|38149.7|38142.7|38152.2|38145.2|38139.7|38132.7|37
1717066200000|2024-05-30 10:50:00|38154.7|38147.7|38149.7|38142.7|38159.7|38152.7|38144.7|38137.7|47
1717066500000|2024-05-30 10:55:00|38147.2|38140.2|38144.7|38137.7|38152.2|38145.2|38134.7|38127.7|34
1717066800000|2024-05-30 11:00:00|38147.2|38140.2|38144.7|38137.7|38154.7|38147.7|38129.7|38122.7|85
1717067100000|2024-05-30 11:05:00|38149.7|38142.7|38139.7|38132.7|38154.7|38147.7|38134.7|38127.7|31
1717067400000|2024-05-30 11:10:00|38142.2|38135.2|38139.7|38132.7|38149.7|38142.7|38134.7|38127.7|24
1717067700000|2024-05-30 11:15:00|38142.2|38135.2|38144.7|38137.7|38149.7|38142.7|38139.7|38132.7|23
1717068000000|2024-05-30 11:20:00|38142.2|38135.2|38139.7|38132.7|38144.7|38137.7|38127.2|38120.2|15
1717068300000|2024-05-30 11:25:00|38144.7|38137.7|38149.7|38142.7|38159.7|38152.7|38139.7|38132.7|24
1717068600000|2024-05-30 11:30:00|38152.2|38145.2|38139.7|38132.7|38152.2|38145.2|38137.2|38130.2|26
1717068900000|2024-05-30 11:35:00|38137.2|38130.2|38137.2|38130.2|38137.2|38130.2|38127.2|38120.2|96
1717069200000|2024-05-30 11:40:00|38134.7|38127.7|38134.7|38127.7|38139.7|38132.7|38119.7|38112.7|44
1717069500000|2024-05-30 11:45:00|38137.2|38130.2|38139.7|38132.7|38144.7|38137.7|38134.7|38127.7|41
1717069800000|2024-05-30 11:50:00|38137.2|38130.2|38119.7|38112.7|38139.7|38132.7|38109.7|38102.7|133
1717070100000|2024-05-30 11:55:00|38117.2|38110.2|38117.2|38110.2|38122.2|38115.2|38109.7|38102.7|40
1717070400000|2024-05-30 12:00:00|38114.7|38107.7|38109.7|38102.7|38119.7|38112.7|38099.7|38092.7|48
1717070700000|2024-05-30 12:05:00|38104.7|38097.7|38114.7|38107.7|38122.2|38115.2|38104.7|38097.7|49
1717071000000|2024-05-30 12:10:00|38112.2|38105.2|38119.7|38112.7|38124.7|38117.7|38109.7|38102.7|42
1717071300000|2024-05-30 12:15:00|38122.2|38115.2|38139.7|38132.7|38144.7|38137.7|38119.7|38112.7|62
1717071600000|2024-05-30 12:20:00|38142.2|38135.2|38114.7|38107.7|38149.7|38142.7|38114.7|38107.7|37
1717071900000|2024-05-30 12:25:00|38112.2|38105.2|38122.2|38115.2|38127.2|38120.2|38109.7|38102.7|40
1717072200000|2024-05-30 12:30:00|38124.7|38117.7|38182.2|38175.2|38192.2|38185.2|38124.7|38117.7|272
1717072500000|2024-05-30 12:35:00|38179.7|38172.7|38199.7|38192.7|38207.2|38200.2|38169.7|38162.7|186
1717072800000|2024-05-30 12:40:00|38202.2|38195.2|38179.7|38172.7|38207.2|38200.2|38179.7|38172.7|106
1717073100000|2024-05-30 12:45:00|38182.2|38175.2|38174.7|38167.7|38194.7|38187.7|38174.7|38167.7|64
1717073400000|2024-05-30 12:50:00|38172.2|38165.2|38167.2|38160.2|38184.7|38177.7|38162.2|38155.2|42
1717073700000|2024-05-30 12:55:00|38164.7|38157.7|38177.2|38170.2|38177.2|38170.2|38149.7|38142.7|44
1717074000000|2024-05-30 13:00:00|38174.7|38167.7|38184.7|38177.7|38192.2|38185.2|38164.7|38157.7|151
1717074300000|2024-05-30 13:05:00|38187.2|38180.2|38189.7|38182.7|38197.2|38190.2|38182.2|38175.2|159
1717074600000|2024-05-30 13:10:00|38184.7|38177.7|38147.2|38140.2|38184.7|38177.7|38139.7|38132.7|265
1717074900000|2024-05-30 13:15:00|38149.7|38142.7|38169.7|38162.7|38174.7|38167.7|38144.7|38137.7|64
1717075200000|2024-05-30 13:20:00|38167.2|38160.2|38194.7|38187.7|38199.7|38192.7|38164.7|38157.7|36
1717075500000|2024-05-30 13:25:00|38197.2|38190.2|38189.7|38182.7|38199.7|38192.7|38179.7|38172.7|121
1717075800000|2024-05-30 13:30:00|38184.7|38177.7|38187.2|38180.2|38219.7|38212.7|38167.2|38160.2|331
1717076100000|2024-05-30 13:35:00|38189.7|38182.7|38199.7|38192.7|38224.7|38217.7|38182.2|38175.2|253
1717076400000|2024-05-30 13:40:00|38197.2|38190.2|38224.7|38217.7|38249.7|38242.7|38192.2|38185.2|258
1717076700000|2024-05-30 13:45:00|38227.2|38220.2|38234.7|38227.7|38259.7|38252.7|38227.2|38220.2|187
1717077000000|2024-05-30 13:50:00|38232.2|38225.2|38249.7|38242.7|38254.7|38247.7|38209.7|38202.7|219
1717077300000|2024-05-30 13:55:00|38247.2|38240.2|38239.7|38232.7|38259.7|38252.7|38209.7|38202.7|165
1717077600000|2024-05-30 14:00:00|38244.7|38237.7|38274.7|38267.7|38279.7|38272.7|38219.7|38212.7|217
1717077900000|2024-05-30 14:05:00|38272.2|38265.2|38264.7|38257.7|38299.7|38292.7|38259.7|38252.7|313
1717078200000|2024-05-30 14:10:00|38262.2|38255.2|38209.7|38202.7|38269.7|38262.7|38174.7|38167.7|306
1717078500000|2024-05-30 14:15:00|38207.2|38200.2|38229.7|38222.7|38247.2|38240.2|38202.2|38195.2|97
1717078800000|2024-05-30 14:20:00|38224.7|38217.7|38234.7|38227.7|38254.7|38247.7|38217.2|38210.2|160
1717079100000|2024-05-30 14:25:00|38237.2|38230.2|38204.7|38197.7|38239.7|38232.7|38204.7|38197.7|82
1717079400000|2024-05-30 14:30:00|38202.2|38195.2|38167.2|38160.2|38212.2|38205.2|38162.2|38155.2|185
1717079700000|2024-05-30 14:35:00|38164.7|38157.7|38144.7|38137.7|38194.7|38187.7|38139.7|38132.7|189
1717080000000|2024-05-30 14:40:00|38147.2|38140.2|38154.7|38147.7|38159.7|38152.7|38124.7|38117.7|299
1717080300000|2024-05-30 14:45:00|38149.7|38142.7|38157.2|38150.2|38174.7|38167.7|38139.7|38132.7|95
1717080600000|2024-05-30 14:50:00|38159.7|38152.7|38154.7|38147.7|38169.7|38162.7|38124.7|38117.7|132
1717080900000|2024-05-30 14:55:00|38157.2|38150.2|38164.7|38157.7|38169.7|38162.7|38142.2|38135.2|44
1717081200000|2024-05-30 15:00:00|38162.2|38155.2|38152.2|38145.2|38189.7|38182.7|38152.2|38145.2|160
1717081500000|2024-05-30 15:05:00|38154.7|38147.7|38179.7|38172.7|38182.2|38175.2|38134.7|38127.7|234
1717081800000|2024-05-30 15:10:00|38174.7|38167.7|38159.7|38152.7|38184.7|38177.7|38159.7|38152.7|75
1717082100000|2024-05-30 15:15:00|38162.2|38155.2|38209.7|38202.7|38209.7|38202.7|38159.7|38152.7|73
1717082400000|2024-05-30 15:20:00|38207.2|38200.2|38194.7|38187.7|38209.7|38202.7|38174.7|38167.7|75
1717082700000|2024-05-30 15:25:00|38199.7|38192.7|38219.7|38212.7|38219.7|38212.7|38194.7|38187.7|153
1717083000000|2024-05-30 15:30:00|38214.7|38207.7|38237.2|38230.2|38244.7|38237.7|38214.7|38207.7|122
1717083300000|2024-05-30 15:35:00|38239.7|38232.7|38209.7|38202.7|38244.7|38237.7|38197.2|38190.2|195
1717083600000|2024-05-30 15:40:00|38212.2|38205.2|38184.7|38177.7|38224.7|38217.7|38184.7|38177.7|175
1717083900000|2024-05-30 15:45:00|38187.2|38180.2|38174.7|38167.7|38189.7|38182.7|38174.7|38167.7|100
1717084200000|2024-05-30 15:50:00|38177.2|38170.2|38182.2|38175.2|38199.7|38192.7|38164.7|38157.7|142
1717084500000|2024-05-30 15:55:00|38179.7|38172.7|38169.7|38162.7|38194.7|38187.7|38169.7|38162.7|84
1717084800000|2024-05-30 16:00:00|38172.2|38165.2|38219.7|38212.7|38219.7|38212.7|38169.7|38162.7|74
1717085100000|2024-05-30 16:05:00|38217.2|38210.2|38212.2|38205.2|38234.7|38227.7|38204.7|38197.7|80
1717085400000|2024-05-30 16:10:00|38209.7|38202.7|38222.2|38215.2|38229.7|38222.7|38204.7|38197.7|90
1717085700000|2024-05-30 16:15:00|38224.7|38217.7|38227.2|38220.2|38239.7|38232.7|38224.7|38217.7|140
1717086000000|2024-05-30 16:20:00|38224.7|38217.7|38232.2|38225.2|38244.7|38237.7|38219.7|38212.7|99
1717086300000|2024-05-30 16:25:00|38229.7|38222.7|38224.7|38217.7|38234.7|38227.7|38217.2|38210.2|81
1717086600000|2024-05-30 16:30:00|38222.2|38215.2|38252.2|38245.2|38254.7|38247.7|38219.7|38212.7|134
1717086900000|2024-05-30 16:35:00|38249.7|38242.7|38264.7|38257.7|38269.7|38262.7|38237.2|38230.2|78
1717087200000|2024-05-30 16:40:00|38262.2|38255.2|38264.7|38257.7|38274.7|38267.7|38259.7|38252.7|46
1717087500000|2024-05-30 16:45:00|38267.2|38260.2|38264.7|38257.7|38284.7|38277.7|38257.2|38250.2|30
1717087800000|2024-05-30 16:50:00|38262.2|38255.2|38282.2|38275.2|38299.7|38292.7|38259.7|38252.7|47
1717088100000|2024-05-30 16:55:00|38284.7|38277.7|38294.7|38287.7|38294.7|38287.7|38279.7|38272.7|43
1717088400000|2024-05-30 17:00:00|38297.2|38290.2|38284.7|38277.7|38329.7|38322.7|38274.7|38267.7|157
1717088700000|2024-05-30 17:05:00|38282.2|38275.2|38299.7|38292.7|38312.2|38305.2|38279.7|38272.7|28
1717089000000|2024-05-30 17:10:00|38297.2|38290.2|38324.7|38317.7|38329.7|38322.7|38294.7|38287.7|81
1717089300000|2024-05-30 17:15:00|38327.2|38320.2|38294.7|38287.7|38327.2|38320.2|38289.7|38282.7|56
1717089600000|2024-05-30 17:20:00|38297.2|38290.2|38309.7|38302.7|38312.2|38305.2|38294.7|38287.7|23
1717089900000|2024-05-30 17:25:00|38307.2|38300.2|38314.7|38307.7|38314.7|38307.7|38299.7|38292.7|39
1717090200000|2024-05-30 17:30:00|38312.2|38305.2|38312.2|38305.2|38327.2|38320.2|38307.2|38300.2|48
1717090500000|2024-05-30 17:35:00|38314.7|38307.7|38314.7|38307.7|38322.2|38315.2|38299.7|38292.7|37
1717090800000|2024-05-30 17:40:00|38317.2|38310.2|38329.7|38322.7|38339.7|38332.7|38317.2|38310.2|44
1717091100000|2024-05-30 17:45:00|38327.2|38320.2|38302.2|38295.2|38329.7|38322.7|38299.7|38292.7|55
1717091400000|2024-05-30 17:50:00|38299.7|38292.7|38289.7|38282.7|38304.7|38297.7|38279.7|38272.7|60
1717091700000|2024-05-30 17:55:00|38284.7|38277.7|38299.7|38292.7|38302.2|38295.2|38279.7|38272.7|30
1717092000000|2024-05-30 18:00:00|38294.7|38287.7|38279.7|38272.7|38304.7|38297.7|38279.7|38272.7|41
1717092300000|2024-05-30 18:05:00|38277.2|38270.2|38284.7|38277.7|38294.7|38287.7|38274.7|38267.7|18
1717092600000|2024-05-30 18:10:00|38279.7|38272.7|38284.7|38277.7|38297.2|38290.2|38274.7|38267.7|36
1717092900000|2024-05-30 18:15:00|38287.2|38280.2|38284.7|38277.7|38289.7|38282.7|38239.7|38232.7|75
1717093200000|2024-05-30 18:20:00|38282.2|38275.2|38277.2|38270.2|38294.7|38287.7|38259.7|38252.7|28
1717093500000|2024-05-30 18:25:00|38279.7|38272.7|38289.7|38282.7|38289.7|38282.7|38262.2|38255.2|24
1717093800000|2024-05-30 18:30:00|38287.2|38280.2|38297.2|38290.2|38309.7|38302.7|38284.7|38277.7|42
1717094100000|2024-05-30 18:35:00|38294.7|38287.7|38274.7|38267.7|38294.7|38287.7|38269.7|38262.7|40
1717094400000|2024-05-30 18:40:00|38272.2|38265.2|38279.7|38272.7|38284.7|38277.7|38272.2|38265.2|28
1717094700000|2024-05-30 18:45:00|38282.2|38275.2|38279.7|38272.7|38294.7|38287.7|38269.7|38262.7|43
1717095000000|2024-05-30 18:50:00|38277.2|38270.2|38277.2|38270.2|38294.7|38287.7|38274.7|38267.7|12
1717095300000|2024-05-30 18:55:00|38279.7|38272.7|38279.7|38272.7|38287.2|38280.2|38269.7|38262.7|36
1717095600000|2024-05-30 19:00:00|38282.2|38275.2|38257.2|38250.2|38287.2|38280.2|38247.2|38240.2|41
1717095900000|2024-05-30 19:05:00|38254.7|38247.7|38257.2|38250.2|38274.7|38267.7|38244.7|38237.7|23
1717096200000|2024-05-30 19:10:00|38259.7|38252.7|38254.7|38247.7|38262.2|38255.2|38249.7|38242.7|27
1717096500000|2024-05-30 19:15:00|38249.7|38242.7|38244.7|38237.7|38267.2|38260.2|38244.7|38237.7|30
1717096800000|2024-05-30 19:20:00|38242.2|38235.2|38187.2|38180.2|38244.7|38237.7|38184.7|38177.7|124
1717097100000|2024-05-30 19:25:00|38184.7|38177.7|38217.2|38210.2|38219.7|38212.7|38182.2|38175.2|73
1717097400000|2024-05-30 19:30:00|38219.7|38212.7|38194.7|38187.7|38234.7|38227.7|38194.7|38187.7|110
1717097700000|2024-05-30 19:35:00|38197.2|38190.2|38159.7|38152.7|38197.2|38190.2|38154.7|38147.7|190
1717098000000|2024-05-30 19:40:00|38162.2|38155.2|38154.7|38147.7|38169.7|38162.7|38144.7|38137.7|114
1717098300000|2024-05-30 19:45:00|38152.2|38145.2|38084.7|38077.7|38159.7|38152.7|38079.7|38072.7|370
1717098600000|2024-05-30 19:50:00|38079.7|38072.7|38179.7|38172.7|38192.2|38185.2|38079.7|38072.7|303
1717098900000|2024-05-30 19:55:00|38182.2|38175.2|38214.7|38207.7|38244.7|38237.7|38182.2|38175.2|373
1717099200000|2024-05-30 20:00:00|38217.2|38210.2|38189.7|38182.7|38217.2|38210.2|38182.2|38175.2|248
1717099500000|2024-05-30 20:05:00|38194.7|38187.7|38152.2|38145.2|38207.2|38200.2|38147.2|38140.2|57
1717099800000|2024-05-30 20:10:00|38149.7|38142.7|38137.2|38130.2|38152.2|38145.2|38132.2|38125.2|46
1717100100000|2024-05-30 20:15:00|38139.7|38132.7|38132.2|38125.2|38149.7|38142.7|38122.2|38115.2|297
1717100400000|2024-05-30 20:20:00|38129.7|38122.7|38152.2|38145.2|38154.7|38147.7|38124.7|38117.7|20
1717100700000|2024-05-30 20:25:00|38154.7|38147.7|38157.2|38150.2|38164.7|38157.7|38142.2|38135.2|18
1717101000000|2024-05-30 20:30:00|38154.7|38147.7|38142.2|38135.2|38157.2|38150.2|38142.2|38135.2|12
1717101300000|2024-05-30 20:35:00|38144.7|38137.7|38137.2|38130.2|38147.2|38140.2|38122.2|38115.2|151
1717101600000|2024-05-30 20:40:00|38134.7|38127.7|38137.2|38130.2|38139.7|38132.7|38127.2|38120.2|27
1717101900000|2024-05-30 20:45:00|38134.7|38127.7|38122.2|38115.2|38144.7|38137.7|38122.2|38115.2|12
1717102200000|2024-05-30 20:50:00|38124.7|38117.7|38134.7|38127.7|38137.2|38130.2|38122.2|38115.2|12
1717102500000|2024-05-30 20:55:00|38127.2|38120.2|38096.2|38081.2|38132.2|38125.2|38079.7|38072.7|186
1717102800000|2024-05-30 21:00:00|38098.7|38083.7|38108.7|38093.7|38108.7|38093.7|38096.2|38081.2|3
1717103400000|2024-05-30 21:10:00|38106.2|38091.2|38115.9|38085.9|38117.5|38093.7|38106.2|38085.9|16324
1717103700000|2024-05-30 21:15:00|38115.4|38085.4|38121.3|38091.3|38121.3|38091.3|38115.4|38085.4|0
1717104000000|2024-05-30 21:20:00|38121.1|38091.1|38118.9|38088.9|38121.1|38091.1|38118.1|38088.1|0
1717104300000|2024-05-30 21:25:00|38119.2|38089.2|38118.9|38088.9|38120.6|38090.6|38118.4|38088.4|0
1717104600000|2024-05-30 21:30:00|38119.4|38089.4|38116.8|38086.8|38121|38091|38116.8|38086.8|0
1717104900000|2024-05-30 21:35:00|38117|38087|38116.9|38086.9|38117|38087|38116.8|38086.8|0
1717105200000|2024-05-30 21:40:00|38116.4|38086.4|38119.3|38089.3|38119.5|38089.5|38116.4|38086.4|0
1717105500000|2024-05-30 21:45:00|38119.9|38089.9|38119.6|38089.6|38121.5|38091.5|38118.7|38088.7|0
1717105800000|2024-05-30 21:50:00|38118.7|38088.7|38112.9|38082.9|38118.7|38088.7|38108.5|38078.5|0
1717106100000|2024-05-30 21:55:00|38112.4|38082.4|38121.3|38091.3|38122.1|38092.1|38112.4|38082.4|0
1717106400000|2024-05-30 22:00:00|38127|38097|38076.2|38061.2|38129|38099|38051.2|38036.2|13
1717106700000|2024-05-30 22:05:00|38078.7|38063.7|38066.2|38051.2|38078.7|38063.7|38063.7|38048.7|20
1717107000000|2024-05-30 22:10:00|38063.7|38048.7|38063.7|38048.7|38066.2|38051.2|38056.2|38041.2|3
1717107300000|2024-05-30 22:15:00|38061.2|38046.2|38041.2|38026.2|38076.2|38061.2|38041.2|38026.2|19
1717107600000|2024-05-30 22:20:00|38043.7|38028.7|38026.2|38011.2|38043.7|38028.7|37983.7|37968.7|316
1717107900000|2024-05-30 22:25:00|38023.7|38008.7|38028.7|38013.7|38031.2|38016.2|38021.2|38006.2|7
1717108200000|2024-05-30 22:30:00|38031.2|38016.2|38028.7|38013.7|38033.7|38018.7|38028.7|38013.7|7
1717108500000|2024-05-30 22:35:00|38026.2|38011.2|38033.7|38018.7|38033.7|38018.7|38023.7|38008.7|15
1717108800000|2024-05-30 22:40:00|38031.2|38016.2|38073.7|38058.7|38073.7|38058.7|38031.2|38016.2|53
1717109100000|2024-05-30 22:45:00|38061.2|38046.2|38073.7|38058.7|38073.7|38058.7|38003.7|37988.7|387
1717109400000|2024-05-30 22:50:00|38071.2|38056.2|38063.7|38048.7|38141.2|38126.2|38001.2|37986.2|523
1717109700000|2024-05-30 22:55:00|38066.2|38051.2|38068.7|38053.7|38096.2|38081.2|38061.2|38046.2|28
1717110000000|2024-05-30 23:00:00|38063.7|38048.7|38031.2|38016.2|38066.2|38051.2|38021.2|38006.2|45
1717110300000|2024-05-30 23:05:00|38033.7|38018.7|38041.2|38026.2|38048.7|38033.7|38023.7|38008.7|97
1717110600000|2024-05-30 23:10:00|38038.7|38023.7|38051.2|38036.2|38051.2|38036.2|38038.7|38023.7|17
1717110900000|2024-05-30 23:15:00|38046.2|38031.2|38031.2|38016.2|38046.2|38031.2|38031.2|38016.2|11
1717111200000|2024-05-30 23:20:00|38028.7|38013.7|38031.2|38016.2|38033.7|38018.7|38021.2|38006.2|14
1717111500000|2024-05-30 23:25:00|38033.7|38018.7|38033.7|38018.7|38038.7|38023.7|38018.7|38003.7|18
1717111800000|2024-05-30 23:30:00|38036.2|38021.2|38064.7|38057.7|38082.2|38075.2|38031.2|38016.2|11264
1717112100000|2024-05-30 23:35:00|38062.2|38055.2|38054.7|38047.7|38067.2|38060.2|38037.2|38030.2|162
1717112400000|2024-05-30 23:40:00|38052.2|38045.2|38052.2|38045.2|38079.7|38072.7|38042.2|38035.2|134
1717112700000|2024-05-30 23:45:00|38054.7|38047.7|38114.7|38107.7|38124.7|38117.7|38052.2|38045.2|252
1717113000000|2024-05-30 23:50:00|38117.2|38110.2|38147.2|38140.2|38147.2|38140.2|38112.2|38105.2|143
1717113300000|2024-05-30 23:55:00|38144.7|38137.7|38137.2|38130.2|38152.2|38145.2|38127.2|38120.2|192
1717113600000|2024-05-31 00:00:00|38134.7|38127.7|38174.7|38167.7|38232.2|38225.2|38129.7|38122.7|1295
1717113900000|2024-05-31 00:05:00|38177.2|38170.2|38142.2|38135.2|38222.2|38215.2|38134.7|38127.7|683
1717114200000|2024-05-31 00:10:00|38139.7|38132.7|38124.7|38117.7|38217.2|38210.2|38119.7|38112.7|609
1717114500000|2024-05-31 00:15:00|38127.2|38120.2|38124.7|38117.7|38144.7|38137.7|38094.7|38087.7|499
1717114800000|2024-05-31 00:20:00|38134.7|38127.7|38209.7|38202.7|38212.2|38205.2|38127.2|38120.2|417
1717115100000|2024-05-31 00:25:00|38207.2|38200.2|38207.2|38200.2|38259.7|38252.7|38204.7|38197.7|393
1717115400000|2024-05-31 00:30:00|38204.7|38197.7|38224.7|38217.7|38249.7|38242.7|38199.7|38192.7|242
1717115700000|2024-05-31 00:35:00|38222.2|38215.2|38212.2|38205.2|38252.2|38245.2|38194.7|38187.7|333
1717116000000|2024-05-31 00:40:00|38214.7|38207.7|38234.7|38227.7|38244.7|38237.7|38199.7|38192.7|250
1717116300000|2024-05-31 00:45:00|38232.2|38225.2|38169.7|38162.7|38237.2|38230.2|38159.7|38152.7|394
1717116600000|2024-05-31 00:50:00|38174.7|38167.7|38234.7|38227.7|38239.7|38232.7|38152.2|38145.2|280
1717116900000|2024-05-31 00:55:00|38232.2|38225.2|38294.7|38287.7|38322.2|38315.2|38224.7|38217.7|473
1717117200000|2024-05-31 01:00:00|38289.7|38282.7|38304.7|38297.7|38339.7|38332.7|38289.7|38282.7|249
1717117500000|2024-05-31 01:05:00|38302.2|38295.2|38274.7|38267.7|38302.2|38295.2|38262.2|38255.2|264
1717117800000|2024-05-31 01:10:00|38272.2|38265.2|38267.2|38260.2|38289.7|38282.7|38254.7|38247.7|242
1717118100000|2024-05-31 01:15:00|38269.7|38262.7|38234.7|38227.7|38284.7|38277.7|38222.2|38215.2|254
1717118400000|2024-05-31 01:20:00|38232.2|38225.2|38194.7|38187.7|38244.7|38237.7|38187.2|38180.2|187
1717118700000|2024-05-31 01:25:00|38197.2|38190.2|38152.2|38145.2|38197.2|38190.2|38147.2|38140.2|292
1717119000000|2024-05-31 01:30:00|38154.7|38147.7|38154.9|38147.9|38169.9|38162.9|38114.7|38107.7|471
1717119300000|2024-05-31 01:35:00|38157.4|38150.4|38134.9|38127.9|38169.9|38162.9|38134.9|38127.9|149
1717119600000|2024-05-31 01:40:00|38132.4|38125.4|38219.9|38212.9|38219.9|38212.9|38124.9|38117.9|303
1717119900000|2024-05-31 01:45:00|38217.4|38210.4|38229.9|38222.9|38242.4|38235.4|38212.4|38205.4|236
1717120200000|2024-05-31 01:50:00|38227.4|38220.4|38224.9|38217.9|38239.9|38232.9|38189.9|38182.9|250
1717120500000|2024-05-31 01:55:00|38222.4|38215.4|38179.9|38172.9|38224.9|38217.9|38174.9|38167.9|214
1717120800000|2024-05-31 02:00:00|38184.9|38177.9|38204.9|38197.9|38224.9|38217.9|38184.9|38177.9|131
1717121100000|2024-05-31 02:05:00|38207.4|38200.4|38164.9|38157.9|38209.9|38202.9|38154.9|38147.9|161
1717121400000|2024-05-31 02:10:00|38162.4|38155.4|38129.9|38122.9|38174.9|38167.9|38124.9|38117.9|145
1717121700000|2024-05-31 02:15:00|38124.9|38117.9|38134.9|38127.9|38157.4|38150.4|38109.9|38102.9|161
1717122000000|2024-05-31 02:20:00|38129.9|38122.9|38139.9|38132.9|38142.4|38135.4|38117.4|38110.4|64
1717122300000|2024-05-31 02:25:00|38137.4|38130.4|38119.9|38112.9|38164.9|38157.9|38117.4|38110.4|159
1717122600000|2024-05-31 02:30:00|38117.4|38110.4|38119.9|38112.9|38124.9|38117.9|38109.9|38102.9|107
1717122900000|2024-05-31 02:35:00|38117.4|38110.4|38129.9|38122.9|38139.9|38132.9|38114.9|38107.9|88
1717123200000|2024-05-31 02:40:00|38127.4|38120.4|38104.9|38097.9|38129.9|38122.9|38104.9|38097.9|90
1717123500000|2024-05-31 02:45:00|38102.4|38095.4|38114.9|38107.9|38124.9|38117.9|38084.9|38077.9|152
1717123800000|2024-05-31 02:50:00|38117.4|38110.4|38112.4|38105.4|38119.9|38112.9|38107.4|38100.4|58
1717124100000|2024-05-31 02:55:00|38114.9|38107.9|38124.9|38117.9|38129.9|38122.9|38109.9|38102.9|144
1717124400000|2024-05-31 03:00:00|38127.4|38120.4|38129.9|38122.9|38147.4|38140.4|38124.9|38117.9|156
1717124700000|2024-05-31 03:05:00|38132.4|38125.4|38144.9|38137.9|38149.9|38142.9|38124.9|38117.9|58
1717125000000|2024-05-31 03:10:00|38142.4|38135.4|38129.9|38122.9|38149.9|38142.9|38129.9|38122.9|55
1717125300000|2024-05-31 03:15:00|38127.4|38120.4|38159.9|38152.9|38164.9|38157.9|38124.9|38117.9|153
1717125600000|2024-05-31 03:20:00|38162.4|38155.4|38194.9|38187.9|38199.9|38192.9|38159.9|38152.9|83
1717125900000|2024-05-31 03:25:00|38197.4|38190.4|38234.9|38227.9|38237.4|38230.4|38192.4|38185.4|176
1717126200000|2024-05-31 03:30:00|38232.4|38225.4|38344.9|38337.9|38364.9|38357.9|38229.9|38222.9|878
1717126500000|2024-05-31 03:35:00|38342.4|38335.4|38334.9|38327.9|38379.9|38372.9|38314.9|38307.9|362
1717126800000|2024-05-31 03:40:00|38339.9|38332.9|38339.9|38332.9|38339.9|38332.9|38314.9|38307.9|228
1717127100000|2024-05-31 03:45:00|38337.4|38330.4|38344.9|38337.9|38349.9|38342.9|38317.4|38310.4|186
1717127400000|2024-05-31 03:50:00|38342.4|38335.4|38374.9|38367.9|38389.9|38382.9|38339.9|38332.9|270
1717127700000|2024-05-31 03:55:00|38372.4|38365.4|38374.9|38367.9|38392.4|38385.4|38364.9|38357.9|304
1717128000000|2024-05-31 04:00:00|38379.9|38372.9|38374.9|38367.9|38394.9|38387.9|38369.9|38362.9|186
1717128300000|2024-05-31 04:05:00|38377.4|38370.4|38369.9|38362.9|38384.9|38377.9|38367.4|38360.4|150
1717128600000|2024-05-31 04:10:00|38372.4|38365.4|38389.9|38382.9|38389.9|38382.9|38364.9|38357.9|118
1717128900000|2024-05-31 04:15:00|38392.4|38385.4|38384.9|38377.9|38392.4|38385.4|38374.9|38367.9|122
1717129200000|2024-05-31 04:20:00|38387.4|38380.4|38397.4|38390.4|38407.4|38400.4|38379.9|38372.9|231
1717129500000|2024-05-31 04:25:00|38394.9|38387.9|38417.4|38410.4|38419.9|38412.9|38394.9|38387.9|182
1717129800000|2024-05-31 04:30:00|38414.9|38407.9|38407.4|38400.4|38414.9|38407.9|38399.9|38392.9|168
1717130100000|2024-05-31 04:35:00|38409.9|38402.9|38384.9|38377.9|38417.4|38410.4|38382.4|38375.4|231
1717130400000|2024-05-31 04:40:00|38387.4|38380.4|38369.9|38362.9|38399.9|38392.9|38369.9|38362.9|254
1717130700000|2024-05-31 04:45:00|38364.9|38357.9|38364.9|38357.9|38379.9|38372.9|38359.9|38352.9|291
1717131000000|2024-05-31 04:50:00|38367.4|38360.4|38399.9|38392.9|38402.4|38395.4|38364.9|38357.9|221
1717131300000|2024-05-31 04:55:00|38402.4|38395.4|38424.9|38417.9|38424.9|38417.9|38394.9|38387.9|111
1717131600000|2024-05-31 05:00:00|38422.4|38415.4|38464.9|38457.9|38464.9|38457.9|38417.4|38410.4|537
1717131900000|2024-05-31 05:05:00|38467.4|38460.4|38479.9|38472.9|38489.9|38482.9|38459.9|38452.9|677
1717132200000|2024-05-31 05:10:00|38477.4|38470.4|38479.9|38472.9|38484.9|38477.9|38459.9|38452.9|371
1717132500000|2024-05-31 05:15:00|38474.9|38467.9|38464.9|38457.9|38479.9|38472.9|38449.9|38442.9|504
1717132800000|2024-05-31 05:20:00|38462.4|38455.4|38474.9|38467.9|38479.9|38472.9|38454.9|38447.9|409
1717133100000|2024-05-31 05:25:00|38469.9|38462.9|38434.9|38427.9|38469.9|38462.9|38409.9|38402.9|858
1717133400000|2024-05-31 05:30:00|38437.4|38430.4|38464.9|38457.9|38469.9|38462.9|38429.9|38422.9|292
1717133700000|2024-05-31 05:35:00|38469.9|38462.9|38484.9|38477.9|38487.4|38480.4|38459.9|38452.9|459
1717134000000|2024-05-31 05:40:00|38482.4|38475.4|38509.9|38502.9|38514.9|38507.9|38479.9|38472.9|389
1717134300000|2024-05-31 05:45:00|38514.9|38507.9|38519.9|38512.9|38529.9|38522.9|38504.9|38497.9|613
1717134600000|2024-05-31 05:50:00|38524.9|38517.9|38499.9|38492.9|38524.9|38517.9|38489.9|38482.9|529
1717134900000|2024-05-31 05:55:00|38502.4|38495.4|38492.4|38485.4|38514.9|38507.9|38492.4|38485.4|1564
1717135200000|2024-05-31 06:00:00|38489.9|38482.9|38484.9|38477.9|38499.9|38492.9|38469.9|38462.9|1570
1717135500000|2024-05-31 06:05:00|38489.9|38482.9|38524.9|38517.9|38542.4|38535.4|38489.9|38482.9|710
1717135800000|2024-05-31 06:10:00|38522.4|38515.4|38489.9|38482.9|38522.4|38515.4|38487.4|38480.4|565
1717136100000|2024-05-31 06:15:00|38487.4|38480.4|38469.9|38462.9|38489.9|38482.9|38469.9|38462.9|252
1717136400000|2024-05-31 06:20:00|38474.9|38467.9|38472.4|38465.4|38474.9|38467.9|38449.9|38442.9|464
1717136700000|2024-05-31 06:25:00|38469.9|38462.9|38464.9|38457.9|38474.9|38467.9|38464.9|38457.9|22
1717137000000|2024-05-31 06:30:00|38467.4|38460.4|38462.4|38455.4|38472.4|38465.4|38462.4|38455.4|38
1717137300000|2024-05-31 06:35:00|38464.9|38457.9|38464.9|38457.9|38467.4|38460.4|38464.9|38457.9|15
1717137600000|2024-05-31 06:40:00|38462.4|38455.4|38464.9|38457.9|38464.9|38457.9|38459.9|38452.9|20
1717137900000|2024-05-31 06:45:00|38462.4|38455.4|38464.9|38457.9|38477.4|38470.4|38459.9|38452.9|23
1717138200000|2024-05-31 06:50:00|38467.4|38460.4|38472.4|38465.4|38474.9|38467.9|38467.4|38460.4|9
1717138500000|2024-05-31 06:55:00|38474.9|38467.9|38472.4|38465.4|38489.9|38482.9|38469.9|38462.9|109
1717138800000|2024-05-31 07:00:00|38474.9|38467.9|38464.9|38457.9|38477.4|38470.4|38464.9|38457.9|72
1717139100000|2024-05-31 07:05:00|38467.4|38460.4|38474.9|38467.9|38474.9|38467.9|38464.9|38457.9|44
1717139400000|2024-05-31 07:10:00|38472.4|38465.4|38474.9|38467.9|38477.4|38470.4|38464.9|38457.9|51
1717139700000|2024-05-31 07:15:00|38472.4|38465.4|38462.4|38455.4|38472.4|38465.4|38454.9|38447.9|100
1717140000000|2024-05-31 07:20:00|38464.9|38457.9|38444.9|38437.9|38464.9|38457.9|38444.9|38437.9|11
1717140300000|2024-05-31 07:25:00|38437.4|38430.4|38434.9|38427.9|38439.9|38432.9|38424.9|38417.9|214
1717140600000|2024-05-31 07:30:00|38429.9|38422.9|38439.9|38432.9|38444.9|38437.9|38414.9|38407.9|183
1717140900000|2024-05-31 07:35:00|38442.4|38435.4|38429.9|38422.9|38442.4|38435.4|38412.4|38405.4|154
1717141200000|2024-05-31 07:40:00|38427.4|38420.4|38422.4|38415.4|38434.9|38427.9|38414.9|38407.9|69
1717141500000|2024-05-31 07:45:00|38424.9|38417.9|38424.9|38417.9|38429.9|38422.9|38417.4|38410.4|35
1717141800000|2024-05-31 07:50:00|38427.4|38420.4|38399.9|38392.9|38427.4|38420.4|38394.9|38387.9|198
1717142100000|2024-05-31 07:55:00|38402.4|38395.4|38407.4|38400.4|38409.9|38402.9|38389.9|38382.9|35
1717142400000|2024-05-31 08:00:00|38404.9|38397.9|38424.9|38417.9|38434.9|38427.9|38404.9|38397.9|122
1717142700000|2024-05-31 08:05:00|38422.4|38415.4|38409.9|38402.9|38434.9|38427.9|38404.9|38397.9|45
1717143000000|2024-05-31 08:10:00|38412.4|38405.4|38444.9|38437.9|38449.9|38442.9|38407.4|38400.4|83
1717143300000|2024-05-31 08:15:00|38442.4|38435.4|38464.9|38457.9|38464.9|38457.9|38434.9|38427.9|67
1717143600000|2024-05-31 08:20:00|38467.4|38460.4|38449.9|38442.9|38469.9|38462.9|38439.9|38432.9|49
1717143900000|2024-05-31 08:25:00|38447.4|38440.4|38459.9|38452.9|38464.9|38457.9|38439.9|38432.9|27
1717144200000|2024-05-31 08:30:00|38457.4|38450.4|38474.9|38467.9|38479.9|38472.9|38457.4|38450.4|56
1717144500000|2024-05-31 08:35:00|38477.4|38470.4|38479.9|38472.9|38479.9|38472.9|38469.9|38462.9|22
1717144800000|2024-05-31 08:40:00|38484.9|38477.9|38477.4|38470.4|38484.9|38477.9|38474.9|38467.9|27
1717145100000|2024-05-31 08:45:00|38474.9|38467.9|38469.9|38462.9|38479.9|38472.9|38469.9|38462.9|37
1717145400000|2024-05-31 08:50:00|38467.4|38460.4|38469.9|38462.9|38469.9|38462.9|38454.9|38447.9|26
1717145700000|2024-05-31 08:55:00|38472.4|38465.4|38469.9|38462.9|38477.4|38470.4|38464.9|38457.9|29
1717146000000|2024-05-31 09:00:00|38472.4|38465.4|38422.4|38415.4|38472.4|38465.4|38422.4|38415.4|62
1717146300000|2024-05-31 09:05:00|38419.9|38412.9|38409.9|38402.9|38424.9|38417.9|38399.9|38392.9|102
1717146600000|2024-05-31 09:10:00|38407.4|38400.4|38419.9|38412.9|38437.4|38430.4|38407.4|38400.4|71
1717146900000|2024-05-31 09:15:00|38417.4|38410.4|38424.9|38417.9|38429.9|38422.9|38414.9|38407.9|13
1717147200000|2024-05-31 09:20:00|38427.4|38420.4|38409.9|38402.9|38429.9|38422.9|38399.9|38392.9|30
1717147500000|2024-05-31 09:25:00|38407.4|38400.4|38447.4|38440.4|38449.9|38442.9|38399.9|38392.9|48
1717147800000|2024-05-31 09:30:00|38449.9|38442.9|38439.9|38432.9|38464.9|38457.9|38439.9|38432.9|49
1717148100000|2024-05-31 09:35:00|38444.9|38437.9|38427.4|38420.4|38444.9|38437.9|38424.9|38417.9|10
1717148400000|2024-05-31 09:40:00|38424.9|38417.9|38419.9|38412.9|38424.9|38417.9|38412.4|38405.4|22
1717148700000|2024-05-31 09:45:00|38424.9|38417.9|38434.9|38427.9|38454.9|38447.9|38424.9|38417.9|33
1717149000000|2024-05-31 09:50:00|38437.4|38430.4|38449.9|38442.9|38454.9|38447.9|38434.9|38427.9|23
1717149300000|2024-05-31 09:55:00|38452.4|38445.4|38459.9|38452.9|38459.9|38452.9|38444.9|38437.9|26
1717149600000|2024-05-31 10:00:00|38462.4|38455.4|38469.9|38462.9|38474.9|38467.9|38457.4|38450.4|19
1717149900000|2024-05-31 10:05:00|38472.4|38465.4|38452.4|38445.4|38472.4|38465.4|38449.9|38442.9|16
1717150200000|2024-05-31 10:10:00|38449.9|38442.9|38434.9|38427.9|38449.9|38442.9|38429.9|38422.9|76
1717150500000|2024-05-31 10:15:00|38432.4|38425.4|38414.9|38407.9|38439.9|38432.9|38407.4|38400.4|75
1717150800000|2024-05-31 10:20:00|38417.4|38410.4|38419.9|38412.9|38424.9|38417.9|38414.9|38407.9|32
1717151100000|2024-05-31 10:25:00|38414.9|38407.9|38424.9|38417.9|38434.9|38427.9|38409.9|38402.9|22
1717151400000|2024-05-31 10:30:00|38427.4|38420.4|38427.4|38420.4|38434.9|38427.9|38414.9|38407.9|13
1717151700000|2024-05-31 10:35:00|38424.9|38417.9|38439.9|38432.9|38447.4|38440.4|38417.4|38410.4|22
1717152000000|2024-05-31 10:40:00|38442.4|38435.4|38457.4|38450.4|38459.9|38452.9|38439.9|38432.9|28
1717152300000|2024-05-31 10:45:00|38454.9|38447.9|38439.9|38432.9|38457.4|38450.4|38434.9|38427.9|37
1717152600000|2024-05-31 10:50:00|38437.4|38430.4|38414.9|38407.9|38439.9|38432.9|38399.9|38392.9|100
1717152900000|2024-05-31 10:55:00|38417.4|38410.4|38464.9|38457.9|38467.4|38460.4|38414.9|38407.9|61
1717153200000|2024-05-31 11:00:00|38469.9|38462.9|38449.9|38442.9|38469.9|38462.9|38437.4|38430.4|95
1717153500000|2024-05-31 11:05:00|38447.4|38440.4|38449.9|38442.9|38459.9|38452.9|38444.9|38437.9|27
1717153800000|2024-05-31 11:10:00|38447.4|38440.4|38464.9|38457.9|38469.9|38462.9|38442.4|38435.4|15
1717154100000|2024-05-31 11:15:00|38462.4|38455.4|38444.9|38437.9|38464.9|38457.9|38442.4|38435.4|35
1717154400000|2024-05-31 11:20:00|38442.4|38435.4|38449.9|38442.9|38454.9|38447.9|38432.4|38425.4|19
1717154700000|2024-05-31 11:25:00|38447.4|38440.4|38444.9|38437.9|38449.9|38442.9|38432.4|38425.4|15
1717155000000|2024-05-31 11:30:00|38439.9|38432.9|38454.9|38447.9|38459.9|38452.9|38439.9|38432.9|26
1717155300000|2024-05-31 11:35:00|38457.4|38450.4|38459.9|38452.9|38464.9|38457.9|38447.4|38440.4|10
1717155600000|2024-05-31 11:40:00|38457.4|38450.4|38439.9|38432.9|38464.9|38457.9|38439.9|38432.9|18
1717155900000|2024-05-31 11:45:00|38442.4|38435.4|38459.9|38452.9|38459.9|38452.9|38439.9|38432.9|64
1717156200000|2024-05-31 11:50:00|38457.4|38450.4|38464.9|38457.9|38472.4|38465.4|38454.9|38447.9|68
1717156500000|2024-05-31 11:55:00|38467.4|38460.4|38489.9|38482.9|38494.9|38487.9|38464.9|38457.9|81
1717156800000|2024-05-31 12:00:00|38487.4|38480.4|38489.9|38482.9|38499.9|38492.9|38479.9|38472.9|93
1717157100000|2024-05-31 12:05:00|38487.4|38480.4|38497.4|38490.4|38499.9|38492.9|38484.9|38477.9|8
1717157400000|2024-05-31 12:10:00|38494.9|38487.9|38502.4|38495.4|38504.9|38497.9|38492.4|38485.4|51
1717157700000|2024-05-31 12:15:00|38504.9|38497.9|38494.9|38487.9|38504.9|38497.9|38489.9|38482.9|29
1717158000000|2024-05-31 12:20:00|38492.4|38485.4|38504.9|38497.9|38509.9|38502.9|38489.9|38482.9|63
1717158300000|2024-05-31 12:25:00|38502.4|38495.4|38522.4|38515.4|38529.9|38522.9|38499.9|38492.9|57
1717158600000|2024-05-31 12:30:00|38529.9|38522.9|38624.9|38617.9|38639.9|38632.9|38522.4|38515.4|549
1717158900000|2024-05-31 12:35:00|38629.9|38622.9|38679.9|38672.9|38687.4|38680.4|38629.9|38622.9|516
1717159200000|2024-05-31 12:40:00|38677.4|38670.4|38669.9|38662.9|38694.9|38687.9|38662.4|38655.4|268
1717159500000|2024-05-31 12:45:00|38667.4|38660.4|38662.4|38655.4|38679.9|38672.9|38654.9|38647.9|184
1717159800000|2024-05-31 12:50:00|38659.9|38652.9|38664.9|38657.9|38674.9|38667.9|38644.9|38637.9|50
1717160100000|2024-05-31 12:55:00|38662.4|38655.4|38664.9|38657.9|38674.9|38667.9|38639.9|38632.9|165
1717160400000|2024-05-31 13:00:00|38659.9|38652.9|38659.9|38652.9|38674.9|38667.9|38659.9|38652.9|63
1717160700000|2024-05-31 13:05:00|38657.4|38650.4|38664.9|38657.9|38674.9|38667.9|38647.4|38640.4|71
1717161000000|2024-05-31 13:10:00|38662.4|38655.4|38664.9|38657.9|38664.9|38657.9|38644.9|38637.9|124
1717161300000|2024-05-31 13:15:00|38662.4|38655.4|38617.4|38610.4|38662.4|38655.4|38604.9|38597.9|67
1717161600000|2024-05-31 13:20:00|38619.9|38612.9|38624.9|38617.9|38632.4|38625.4|38607.4|38600.4|122
1717161900000|2024-05-31 13:25:00|38622.4|38615.4|38594.9|38587.9|38627.4|38620.4|38584.9|38577.9|162
1717162200000|2024-05-31 13:30:00|38589.9|38582.9|38519.9|38512.9|38594.9|38587.9|38519.9|38512.9|369
1717162500000|2024-05-31 13:35:00|38524.9|38517.9|38609.9|38602.9|38614.9|38607.9|38519.9|38512.9|251
1717162800000|2024-05-31 13:40:00|38612.4|38605.4|38617.4|38610.4|38634.9|38627.9|38597.4|38590.4|215
1717163100000|2024-05-31 13:45:00|38619.9|38612.9|38562.4|38555.4|38622.4|38615.4|38529.9|38522.9|215
1717163400000|2024-05-31 13:50:00|38564.9|38557.9|38532.4|38525.4|38564.9|38557.9|38519.9|38512.9|154
1717163700000|2024-05-31 13:55:00|38534.9|38527.9|38512.4|38505.4|38544.9|38537.9|38509.9|38502.9|325
1717164000000|2024-05-31 14:00:00|38514.9|38507.9|38509.9|38502.9|38524.9|38517.9|38459.9|38452.9|264
1717164300000|2024-05-31 14:05:00|38512.4|38505.4|38499.9|38492.9|38522.4|38515.4|38494.9|38487.9|76
1717164600000|2024-05-31 14:10:00|38502.4|38495.4|38434.9|38427.9|38509.9|38502.9|38424.9|38417.9|251
1717164900000|2024-05-31 14:15:00|38432.4|38425.4|38409.9|38402.9|38449.9|38442.9|38402.4|38395.4|326
1717165200000|2024-05-31 14:20:00|38407.4|38400.4|38307.4|38300.4|38424.9|38417.9|38307.4|38300.4|386
1717165500000|2024-05-31 14:25:00|38309.9|38302.9|38349.9|38342.9|38379.9|38372.9|38302.4|38295.4|406
1717165800000|2024-05-31 14:30:00|38347.4|38340.4|38312.4|38305.4|38349.9|38342.9|38279.9|38272.9|409
1717166100000|2024-05-31 14:35:00|38314.9|38307.9|38337.4|38330.4|38342.4|38335.4|38294.9|38287.9|515
1717166400000|2024-05-31 14:40:00|38334.9|38327.9|38314.9|38307.9|38344.9|38337.9|38302.4|38295.4|193
1717166700000|2024-05-31 14:45:00|38317.4|38310.4|38324.9|38317.9|38344.9|38337.9|38314.9|38307.9|292
1717167000000|2024-05-31 14:50:00|38327.4|38320.4|38352.4|38345.4|38359.9|38352.9|38304.9|38297.9|101
1717167300000|2024-05-31 14:55:00|38354.9|38347.9|38429.9|38422.9|38434.9|38427.9|38354.9|38347.9|219
1717167600000|2024-05-31 15:00:00|38432.4|38425.4|38349.9|38342.9|38434.9|38427.9|38329.9|38322.9|370
1717167900000|2024-05-31 15:05:00|38352.4|38345.4|38369.9|38362.9|38369.9|38362.9|38327.4|38320.4|166
1717168200000|2024-05-31 15:10:00|38367.4|38360.4|38387.4|38380.4|38392.4|38385.4|38352.4|38345.4|123
1717168500000|2024-05-31 15:15:00|38384.9|38377.9|38397.4|38390.4|38409.9|38402.9|38359.9|38352.9|143
1717168800000|2024-05-31 15:20:00|38394.9|38387.9|38402.4|38395.4|38412.4|38405.4|38362.4|38355.4|126
1717169100000|2024-05-31 15:25:00|38404.9|38397.9|38362.4|38355.4|38404.9|38397.9|38357.4|38350.4|110
1717169400000|2024-05-31 15:30:00|38359.9|38352.9|38352.4|38345.4|38359.9|38352.9|38299.9|38292.9|304
1717169700000|2024-05-31 15:35:00|38349.9|38342.9|38334.9|38327.9|38389.9|38382.9|38334.9|38327.9|111
1717170000000|2024-05-31 15:40:00|38337.4|38330.4|38337.4|38330.4|38354.9|38347.9|38329.9|38322.9|101
1717170300000|2024-05-31 15:45:00|38334.9|38327.9|38329.9|38322.9|38367.4|38360.4|38324.9|38317.9|77
1717170600000|2024-05-31 15:50:00|38332.4|38325.4|38314.9|38307.9|38344.9|38337.9|38314.9|38307.9|59
1717170900000|2024-05-31 15:55:00|38319.9|38312.9|38329.9|38322.9|38334.9|38327.9|38309.9|38302.9|184
1717171200000|2024-05-31 16:00:00|38324.9|38317.9|38309.9|38302.9|38334.9|38327.9|38299.9|38292.9|87
1717171500000|2024-05-31 16:05:00|38314.9|38307.9|38309.9|38302.9|38324.9|38317.9|38304.9|38297.9|50
1717171800000|2024-05-31 16:10:00|38307.4|38300.4|38314.9|38307.9|38329.9|38322.9|38297.4|38290.4|49
1717172100000|2024-05-31 16:15:00|38317.4|38310.4|38312.4|38305.4|38324.9|38317.9|38299.9|38292.9|138
1717172400000|2024-05-31 16:20:00|38309.9|38302.9|38314.9|38307.9|38324.9|38317.9|38304.9|38297.9|292
1717172700000|2024-05-31 16:25:00|38312.4|38305.4|38319.9|38312.9|38324.9|38317.9|38307.4|38300.4|44
1717173000000|2024-05-31 16:30:00|38317.4|38310.4|38334.9|38327.9|38359.9|38352.9|38317.4|38310.4|93
1717173300000|2024-05-31 16:35:00|38337.4|38330.4|38349.9|38342.9|38349.9|38342.9|38309.9|38302.9|92
1717173600000|2024-05-31 16:40:00|38347.4|38340.4|38359.9|38352.9|38372.4|38365.4|38334.9|38327.9|89
1717173900000|2024-05-31 16:45:00|38362.4|38355.4|38354.9|38347.9|38369.9|38362.9|38339.9|38332.9|63
1717174200000|2024-05-31 16:50:00|38357.4|38350.4|38362.4|38355.4|38377.4|38370.4|38342.4|38335.4|73
1717174500000|2024-05-31 16:55:00|38364.9|38357.9|38354.9|38347.9|38364.9|38357.9|38349.9|38342.9|57
1717174800000|2024-05-31 17:00:00|38357.4|38350.4|38352.4|38345.4|38369.9|38362.9|38342.4|38335.4|166
1717175100000|2024-05-31 17:05:00|38349.9|38342.9|38379.9|38372.9|38382.4|38375.4|38349.9|38342.9|27
1717175400000|2024-05-31 17:10:00|38382.4|38375.4|38384.9|38377.9|38394.9|38387.9|38377.4|38370.4|52
1717175700000|2024-05-31 17:15:00|38387.4|38380.4|38407.4|38400.4|38409.9|38402.9|38379.9|38372.9|282
1717176000000|2024-05-31 17:20:00|38409.9|38402.9|38404.9|38397.9|38414.9|38407.9|38389.9|38382.9|95
1717176300000|2024-05-31 17:25:00|38407.4|38400.4|38414.9|38407.9|38429.9|38422.9|38407.4|38400.4|236
1717176600000|2024-05-31 17:30:00|38417.4|38410.4|38407.4|38400.4|38429.9|38422.9|38402.4|38395.4|106
1717176900000|2024-05-31 17:35:00|38404.9|38397.9|38384.9|38377.9|38409.9|38402.9|38384.9|38377.9|48
1717177200000|2024-05-31 17:40:00|38387.4|38380.4|38404.9|38397.9|38412.4|38405.4|38382.4|38375.4|58
1717177500000|2024-05-31 17:45:00|38402.4|38395.4|38424.9|38417.9|38429.9|38422.9|38402.4|38395.4|33
1717177800000|2024-05-31 17:50:00|38427.4|38420.4|38384.9|38377.9|38429.9|38422.9|38379.9|38372.9|86
1717178100000|2024-05-31 17:55:00|38389.9|38382.9|38394.9|38387.9|38404.9|38397.9|38379.9|38372.9|121
1717178400000|2024-05-31 18:00:00|38397.4|38390.4|38379.9|38372.9|38399.9|38392.9|38374.9|38367.9|179
1717178700000|2024-05-31 18:05:00|38382.4|38375.4|38382.4|38375.4|38392.4|38385.4|38369.9|38362.9|198
1717179000000|2024-05-31 18:10:00|38384.9|38377.9|38404.9|38397.9|38429.9|38422.9|38374.9|38367.9|186
1717179300000|2024-05-31 18:15:00|38402.4|38395.4|38424.9|38417.9|38429.9|38422.9|38402.4|38395.4|52
1717179600000|2024-05-31 18:20:00|38422.4|38415.4|38409.9|38402.9|38427.4|38420.4|38404.9|38397.9|85
1717179900000|2024-05-31 18:25:00|38407.4|38400.4|38384.9|38377.9|38412.4|38405.4|38379.9|38372.9|45
1717180200000|2024-05-31 18:30:00|38387.4|38380.4|38367.4|38360.4|38394.9|38387.9|38362.4|38355.4|59
1717180500000|2024-05-31 18:35:00|38369.9|38362.9|38374.9|38367.9|38389.9|38382.9|38369.9|38362.9|58
1717180800000|2024-05-31 18:40:00|38372.4|38365.4|38417.4|38410.4|38419.9|38412.9|38367.4|38360.4|57
1717181100000|2024-05-31 18:45:00|38419.9|38412.9|38402.4|38395.4|38427.4|38420.4|38394.9|38387.9|64
1717181400000|2024-05-31 18:50:00|38399.9|38392.9|38389.9|38382.9|38404.9|38397.9|38374.9|38367.9|31
1717181700000|2024-05-31 18:55:00|38387.4|38380.4|38417.4|38410.4|38419.9|38412.9|38387.4|38380.4|41
1717182000000|2024-05-31 19:00:00|38414.9|38407.9|38412.4|38405.4|38424.9|38417.9|38394.9|38387.9|61
1717182300000|2024-05-31 19:05:00|38414.9|38407.9|38434.9|38427.9|38439.9|38432.9|38412.4|38405.4|217
1717182600000|2024-05-31 19:10:00|38432.4|38425.4|38459.9|38452.9|38472.4|38465.4|38429.9|38422.9|182
1717182900000|2024-05-31 19:15:00|38457.4|38450.4|38454.9|38447.9|38457.4|38450.4|38439.9|38432.9|63
1717183200000|2024-05-31 19:20:00|38457.4|38450.4|38499.9|38492.9|38499.9|38492.9|38454.9|38447.9|115
1717183500000|2024-05-31 19:25:00|38494.9|38487.9|38467.4|38460.4|38514.9|38507.9|38467.4|38460.4|161
1717183800000|2024-05-31 19:30:00|38464.9|38457.9|38464.9|38457.9|38484.9|38477.9|38454.9|38447.9|107
1717184100000|2024-05-31 19:35:00|38467.4|38460.4|38484.9|38477.9|38492.4|38485.4|38464.9|38457.9|143
1717184400000|2024-05-31 19:40:00|38482.4|38475.4|38554.9|38547.9|38559.9|38552.9|38482.4|38475.4|186
1717184700000|2024-05-31 19:45:00|38552.4|38545.4|38599.9|38592.9|38599.9|38592.9|38544.9|38537.9|128
1717185000000|2024-05-31 19:50:00|38597.4|38590.4|38624.9|38617.9|38649.9|38642.9|38584.9|38577.9|384
1717185300000|2024-05-31 19:55:00|38622.4|38615.4|38637.4|38630.4|38644.9|38637.9|38589.9|38582.9|534
1717185600000|2024-05-31 20:00:00|38639.9|38632.9|38669.9|38662.9|38672.4|38665.4|38612.4|38605.4|294
1717185900000|2024-05-31 20:05:00|38667.4|38660.4|38654.9|38647.9|38667.4|38660.4|38654.9|38647.9|22
1717186200000|2024-05-31 20:10:00|38652.4|38645.4|38692.4|38685.4|38692.4|38685.4|38649.9|38642.9|41
1717186500000|2024-05-31 20:15:00|38689.9|38682.9|38694.9|38687.9|38702.4|38695.4|38684.9|38677.9|30
1717186800000|2024-05-31 20:20:00|38699.9|38692.9|38697.4|38690.4|38714.9|38707.9|38694.9|38687.9|28
1717187100000|2024-05-31 20:25:00|38694.9|38687.9|38699.9|38692.9|38699.9|38692.9|38684.9|38677.9|7
1717187400000|2024-05-31 20:30:00|38697.4|38690.4|38717.4|38710.4|38719.9|38712.9|38687.4|38680.4|69
1717187700000|2024-05-31 20:35:00|38714.9|38707.9|38714.9|38707.9|38719.9|38712.9|38707.4|38700.4|20
1717188000000|2024-05-31 20:40:00|38712.4|38705.4|38729.9|38722.9|38729.9|38722.9|38712.4|38705.4|35
1717188300000|2024-05-31 20:45:00|38727.4|38720.4|38724.9|38717.9|38734.9|38727.9|38722.4|38715.4|42
1717188600000|2024-05-31 20:50:00|38722.4|38715.4|38744.9|38737.9|38744.9|38737.9|38722.4|38715.4|116
1717188900000|2024-05-31 20:55:00|38742.4|38735.4|38738.9|38723.9|38742.4|38735.4|38724.9|38716.4|92
1717365600000|2024-06-02 22:00:00|38753.9|38738.9|38671.4|38656.4|38778.9|38763.9|38668.9|38653.9|130
1717365900000|2024-06-02 22:05:00|38668.9|38653.9|38701.4|38686.4|38718.9|38703.9|38666.4|38651.4|24
1717366200000|2024-06-02 22:10:00|38698.9|38683.9|38733.9|38718.9|38733.9|38718.9|38696.4|38681.4|14
1717366500000|2024-06-02 22:15:00|38738.9|38723.9|38771.4|38756.4|38783.9|38768.9|38731.4|38716.4|50
1717366800000|2024-06-02 22:20:00|38778.9|38763.9|38781.4|38766.4|38781.4|38766.4|38766.4|38751.4|5
1717367100000|2024-06-02 22:25:00|38776.4|38761.4|38778.9|38763.9|38796.4|38781.4|38776.4|38761.4|14
1717367400000|2024-06-02 22:30:00|38776.4|38761.4|38758.9|38743.9|38781.4|38766.4|38758.9|38743.9|5
1717367700000|2024-06-02 22:35:00|38751.4|38736.4|38741.4|38726.4|38753.9|38738.9|38726.4|38711.4|16
1717368000000|2024-06-02 22:40:00|38738.9|38723.9|38736.4|38721.4|38741.4|38726.4|38736.4|38721.4|1
1717368300000|2024-06-02 22:45:00|38733.9|38718.9|38738.9|38723.9|38741.4|38726.4|38721.4|38706.4|3
1717368600000|2024-06-02 22:50:00|38741.4|38726.4|38731.4|38716.4|38741.4|38726.4|38731.4|38716.4|1
1717368900000|2024-06-02 22:55:00|38733.9|38718.9|38728.9|38713.9|38733.9|38718.9|38728.9|38713.9|0
1717369200000|2024-06-02 23:00:00|38723.9|38708.9|38761.4|38746.4|38761.4|38746.4|38716.4|38701.4|26
1717369500000|2024-06-02 23:05:00|38763.9|38748.9|38771.4|38756.4|38771.4|38756.4|38756.4|38741.4|7
1717369800000|2024-06-02 23:10:00|38776.4|38761.4|38771.4|38756.4|38778.9|38763.9|38768.9|38753.9|13
1717370100000|2024-06-02 23:15:00|38768.9|38753.9|38773.9|38758.9|38773.9|38758.9|38768.9|38753.9|3
1717370400000|2024-06-02 23:20:00|38783.9|38768.9|38803.9|38788.9|38808.9|38793.9|38773.9|38758.9|35
1717370700000|2024-06-02 23:25:00|38801.4|38786.4|38786.4|38771.4|38808.9|38793.9|38781.4|38766.4|47
1717371000000|2024-06-02 23:30:00|38771.4|38756.4|38802.4|38795.4|38804.9|38797.9|38764.9|38756.4|17093
1717371300000|2024-06-02 23:35:00|38799.9|38792.9|38804.9|38797.9|38807.4|38800.4|38789.9|38782.9|120
1717371600000|2024-06-02 23:40:00|38802.4|38795.4|38774.9|38767.9|38807.4|38800.4|38774.9|38767.9|173
1717371900000|2024-06-02 23:45:00|38777.4|38770.4|38764.9|38757.9|38802.4|38795.4|38749.9|38742.9|311
1717372200000|2024-06-02 23:50:00|38762.4|38755.4|38767.4|38760.4|38779.9|38772.9|38744.9|38737.9|152
1717372500000|2024-06-02 23:55:00|38764.9|38757.9|38752.4|38745.4|38792.4|38785.4|38752.4|38745.4|200
1717365600000|2024-06-02 22:00:00|38753.9|38738.9|38671.4|38656.4|38778.9|38763.9|38668.9|38653.9|130
1717365900000|2024-06-02 22:05:00|38668.9|38653.9|38701.4|38686.4|38718.9|38703.9|38666.4|38651.4|24
1717366200000|2024-06-02 22:10:00|38698.9|38683.9|38733.9|38718.9|38733.9|38718.9|38696.4|38681.4|14
1717366500000|2024-06-02 22:15:00|38738.9|38723.9|38771.4|38756.4|38783.9|38768.9|38731.4|38716.4|50
1717366800000|2024-06-02 22:20:00|38778.9|38763.9|38781.4|38766.4|38781.4|38766.4|38766.4|38751.4|5
1717367100000|2024-06-02 22:25:00|38776.4|38761.4|38778.9|38763.9|38796.4|38781.4|38776.4|38761.4|14
1717367400000|2024-06-02 22:30:00|38776.4|38761.4|38758.9|38743.9|38781.4|38766.4|38758.9|38743.9|5
1717367700000|2024-06-02 22:35:00|38751.4|38736.4|38741.4|38726.4|38753.9|38738.9|38726.4|38711.4|16
1717368000000|2024-06-02 22:40:00|38738.9|38723.9|38736.4|38721.4|38741.4|38726.4|38736.4|38721.4|1
1717368300000|2024-06-02 22:45:00|38733.9|38718.9|38738.9|38723.9|38741.4|38726.4|38721.4|38706.4|3
1717368600000|2024-06-02 22:50:00|38741.4|38726.4|38731.4|38716.4|38741.4|38726.4|38731.4|38716.4|1
1717368900000|2024-06-02 22:55:00|38733.9|38718.9|38728.9|38713.9|38733.9|38718.9|38728.9|38713.9|0
1717369200000|2024-06-02 23:00:00|38723.9|38708.9|38761.4|38746.4|38761.4|38746.4|38716.4|38701.4|26
1717369500000|2024-06-02 23:05:00|38763.9|38748.9|38771.4|38756.4|38771.4|38756.4|38756.4|38741.4|7
1717369800000|2024-06-02 23:10:00|38776.4|38761.4|38771.4|38756.4|38778.9|38763.9|38768.9|38753.9|13
1717370100000|2024-06-02 23:15:00|38768.9|38753.9|38773.9|38758.9|38773.9|38758.9|38768.9|38753.9|3
1717370400000|2024-06-02 23:20:00|38783.9|38768.9|38803.9|38788.9|38808.9|38793.9|38773.9|38758.9|35
1717370700000|2024-06-02 23:25:00|38801.4|38786.4|38786.4|38771.4|38808.9|38793.9|38781.4|38766.4|47
1717371000000|2024-06-02 23:30:00|38771.4|38756.4|38802.4|38795.4|38804.9|38797.9|38764.9|38756.4|17093
1717371300000|2024-06-02 23:35:00|38799.9|38792.9|38804.9|38797.9|38807.4|38800.4|38789.9|38782.9|120
1717371600000|2024-06-02 23:40:00|38802.4|38795.4|38774.9|38767.9|38807.4|38800.4|38774.9|38767.9|173
1717371900000|2024-06-02 23:45:00|38777.4|38770.4|38764.9|38757.9|38802.4|38795.4|38749.9|38742.9|311
1717372200000|2024-06-02 23:50:00|38762.4|38755.4|38767.4|38760.4|38779.9|38772.9|38744.9|38737.9|152
1717372500000|2024-06-02 23:55:00|38764.9|38757.9|38752.4|38745.4|38792.4|38785.4|38752.4|38745.4|200
1717372800000|2024-06-03 00:00:00|38749.9|38742.9|38849.9|38842.9|38862.4|38855.4|38739.9|38732.9|1406
1717373100000|2024-06-03 00:05:00|38839.9|38832.9|38897.4|38890.4|38927.4|38920.4|38822.4|38815.4|1261
1717373400000|2024-06-03 00:10:00|38887.4|38880.4|38852.4|38845.4|38937.4|38930.4|38839.9|38832.9|694
1717373700000|2024-06-03 00:15:00|38849.9|38842.9|38869.9|38862.9|38894.9|38887.9|38829.9|38822.9|667
1717374000000|2024-06-03 00:20:00|38867.4|38860.4|38919.9|38912.9|38939.9|38932.9|38867.4|38860.4|517
1717374300000|2024-06-03 00:25:00|38917.4|38910.4|38979.9|38972.9|38987.4|38980.4|38904.9|38897.9|717
1717374600000|2024-06-03 00:30:00|38977.4|38970.4|39032.4|39025.4|39054.9|39047.9|38977.4|38970.4|1079
1717374900000|2024-06-03 00:35:00|39029.9|39022.9|38974.9|38967.9|39039.9|39032.9|38954.9|38947.9|760
1717375200000|2024-06-03 00:40:00|38972.4|38965.4|38917.4|38910.4|38979.9|38972.9|38899.9|38892.9|393
1717375500000|2024-06-03 00:45:00|38914.9|38907.9|38924.9|38917.9|38967.4|38960.4|38912.4|38905.4|318
1717375800000|2024-06-03 00:50:00|38934.9|38927.9|38939.9|38932.9|38954.9|38947.9|38914.9|38907.9|268
1717376100000|2024-06-03 00:55:00|38934.9|38927.9|38959.9|38952.9|38974.9|38967.9|38934.9|38927.9|192
1717376400000|2024-06-03 01:00:00|38964.9|38957.9|38989.9|38982.9|39029.9|39022.9|38962.4|38955.4|482
1717376700000|2024-06-03 01:05:00|38984.9|38977.9|38934.9|38927.9|38987.4|38980.4|38932.4|38925.4|523
1717377000000|2024-06-03 01:10:00|38939.9|38932.9|38924.9|38917.9|38957.4|38950.4|38899.9|38892.9|331
1717377300000|2024-06-03 01:15:00|38929.9|38922.9|38914.9|38907.9|38959.9|38952.9|38904.9|38897.9|212
1717377600000|2024-06-03 01:20:00|38917.4|38910.4|38924.9|38917.9|38927.4|38920.4|38897.4|38890.4|176
1717377900000|2024-06-03 01:25:00|38929.9|38922.9|38929.9|38922.9|38959.9|38952.9|38922.4|38915.4|149
1717378200000|2024-06-03 01:30:00|38932.4|38925.4|38864.9|38857.9|38939.9|38932.9|38862.4|38855.4|293
1717378500000|2024-06-03 01:35:00|38869.9|38862.9|38872.4|38865.4|38902.4|38895.4|38854.9|38847.9|217
1717378800000|2024-06-03 01:40:00|38874.9|38867.9|38889.9|38882.9|38892.4|38885.4|38844.9|38837.9|223
1717379100000|2024-06-03 01:45:00|38892.4|38885.4|38897.4|38890.4|38922.4|38915.4|38869.9|38862.9|219
1717379400000|2024-06-03 01:50:00|38894.9|38887.9|38874.9|38867.9|38917.4|38910.4|38857.4|38850.4|210
1717379700000|2024-06-03 01:55:00|38872.4|38865.4|38869.9|38862.9|38904.9|38897.9|38864.9|38857.9|127
1717380000000|2024-06-03 02:00:00|38874.9|38867.9|38849.9|38842.9|38882.4|38875.4|38844.9|38837.9|108
1717380300000|2024-06-03 02:05:00|38852.4|38845.4|38867.6|38860.6|38892.4|38885.4|38844.9|38837.9|169
1717380600000|2024-06-03 02:10:00|38870.1|38863.1|38905.1|38898.1|38910.1|38903.1|38860.1|38853.1|79
1717380900000|2024-06-03 02:15:00|38907.6|38900.6|38910.1|38903.1|38915.1|38908.1|38880.1|38873.1|174
1717381200000|2024-06-03 02:20:00|38907.6|38900.6|38880.1|38873.1|38915.1|38908.1|38865.1|38858.1|197
1717381500000|2024-06-03 02:25:00|38877.6|38870.6|38865.1|38858.1|38880.1|38873.1|38857.6|38850.6|207
1717381800000|2024-06-03 02:30:00|38867.6|38860.6|38847.6|38840.6|38870.1|38863.1|38837.6|38830.6|134
1717382100000|2024-06-03 02:35:00|38845.1|38838.1|38812.6|38805.6|38850.1|38843.1|38795.1|38788.1|378
1717382400000|2024-06-03 02:40:00|38810.1|38803.1|38825.1|38818.1|38830.1|38823.1|38807.6|38800.6|63
1717382700000|2024-06-03 02:45:00|38827.6|38820.6|38840.1|38833.1|38850.1|38843.1|38820.1|38813.1|40
1717383000000|2024-06-03 02:50:00|38837.6|38830.6|38835.1|38828.1|38840.1|38833.1|38815.1|38808.1|67
1717383300000|2024-06-03 02:55:00|38832.6|38825.6|38837.6|38830.6|38840.1|38833.1|38820.1|38813.1|55
1717383600000|2024-06-03 03:00:00|38840.1|38833.1|38857.6|38850.6|38862.6|38855.6|38840.1|38833.1|89
1717383900000|2024-06-03 03:05:00|38855.1|38848.1|38895.1|38888.1|38895.1|38888.1|38847.6|38840.6|151
1717384200000|2024-06-03 03:10:00|38892.6|38885.6|38920.1|38913.1|38940.1|38933.1|38890.1|38883.1|180
1717384500000|2024-06-03 03:15:00|38925.1|38918.1|38890.1|38883.1|38927.6|38920.6|38885.1|38878.1|91
1717384800000|2024-06-03 03:20:00|38892.6|38885.6|38895.1|38888.1|38900.1|38893.1|38880.1|38873.1|28
1717385100000|2024-06-03 03:25:00|38900.1|38893.1|38875.1|38868.1|38905.1|38898.1|38870.1|38863.1|135
1717385400000|2024-06-03 03:30:00|38872.6|38865.6|38847.6|38840.6|38875.1|38868.1|38830.1|38823.1|208
1717385700000|2024-06-03 03:35:00|38850.1|38843.1|38900.1|38893.1|38910.1|38903.1|38847.6|38840.6|179
1717386000000|2024-06-03 03:40:00|38910.1|38903.1|38910.1|38903.1|38915.1|38908.1|38875.1|38868.1|241
1717386300000|2024-06-03 03:45:00|38907.6|38900.6|38910.1|38903.1|38920.1|38913.1|38900.1|38893.1|153
1717386600000|2024-06-03 03:50:00|38907.6|38900.6|38940.1|38933.1|38955.1|38948.1|38900.1|38893.1|237
1717386900000|2024-06-03 03:55:00|38942.6|38935.6|38970.1|38963.1|38975.1|38968.1|38937.6|38930.6|214
1717387200000|2024-06-03 04:00:00|38972.6|38965.6|38970.1|38963.1|38982.6|38975.6|38957.6|38950.6|243
1717387500000|2024-06-03 04:05:00|38967.6|38960.6|38970.1|38963.1|38975.1|38968.1|38955.1|38948.1|139
1717387800000|2024-06-03 04:10:00|38972.6|38965.6|38950.1|38943.1|38977.6|38970.6|38950.1|38943.1|113
1717388100000|2024-06-03 04:15:00|38952.6|38945.6|38930.1|38923.1|38960.1|38953.1|38925.1|38918.1|141
1717388400000|2024-06-03 04:20:00|38927.6|38920.6|38940.1|38933.1|38955.1|38948.1|38925.1|38918.1|102
1717388700000|2024-06-03 04:25:00|38942.6|38935.6|38937.6|38930.6|38955.1|38948.1|38932.6|38925.6|76
1717389000000|2024-06-03 04:30:00|38935.1|38928.1|38960.1|38953.1|38975.1|38968.1|38935.1|38928.1|132
1717389300000|2024-06-03 04:35:00|38962.6|38955.6|38965.1|38958.1|38970.1|38963.1|38950.1|38943.1|95
1717389600000|2024-06-03 04:40:00|38962.6|38955.6|38965.1|38958.1|38980.1|38973.1|38945.1|38938.1|171
1717389900000|2024-06-03 04:45:00|38967.6|38960.6|38970.1|38963.1|38987.6|38980.6|38965.1|38958.1|122
1717390200000|2024-06-03 04:50:00|38972.6|38965.6|38952.6|38945.6|38972.6|38965.6|38940.1|38933.1|85
1717390500000|2024-06-03 04:55:00|38950.1|38943.1|38945.1|38938.1|38957.6|38950.6|38935.1|38928.1|102
1717390800000|2024-06-03 05:00:00|38947.6|38940.6|38910.1|38903.1|38947.6|38940.6|38907.6|38900.6|208
1717391100000|2024-06-03 05:05:00|38907.6|38900.6|38935.1|38928.1|38937.6|38930.6|38907.6|38900.6|148
1717391400000|2024-06-03 05:10:00|38932.6|38925.6|38945.1|38938.1|38952.6|38945.6|38920.1|38913.1|169
1717391700000|2024-06-03 05:15:00|38947.6|38940.6|38980.1|38973.1|38980.1|38973.1|38947.6|38940.6|199
1717392000000|2024-06-03 05:20:00|38982.6|38975.6|38990.1|38983.1|39007.6|39000.6|38975.1|38968.1|262
1717392300000|2024-06-03 05:25:00|38987.6|38980.6|38970.1|38963.1|38990.1|38983.1|38967.6|38960.6|231
1717392600000|2024-06-03 05:30:00|38965.1|38958.1|38980.1|38973.1|39000.1|38993.1|38960.1|38953.1|271
1717392900000|2024-06-03 05:35:00|38982.6|38975.6|38970.1|38963.1|38995.1|38988.1|38965.1|38958.1|163
1717393200000|2024-06-03 05:40:00|38967.6|38960.6|38965.1|38958.1|38975.1|38968.1|38955.1|38948.1|145
1717393500000|2024-06-03 05:45:00|38962.6|38955.6|38930.1|38923.1|38965.1|38958.1|38925.1|38918.1|346
1717393800000|2024-06-03 05:50:00|38932.6|38925.6|38967.6|38960.6|38970.1|38963.1|38930.1|38923.1|261
1717394100000|2024-06-03 05:55:00|38965.1|38958.1|38965.1|38958.1|38977.6|38970.6|38950.1|38943.1|326
1717394400000|2024-06-03 06:00:00|38955.1|38948.1|38955.1|38948.1|38970.1|38963.1|38935.1|38928.1|1478
1717394700000|2024-06-03 06:05:00|38960.1|38953.1|38970.1|38963.1|38975.1|38968.1|38955.1|38948.1|324
1717395000000|2024-06-03 06:10:00|38965.1|38958.1|38940.1|38933.1|38975.1|38968.1|38930.1|38923.1|301
1717395300000|2024-06-03 06:15:00|38935.1|38928.1|38930.1|38923.1|38940.1|38933.1|38930.1|38923.1|121
1717395600000|2024-06-03 06:20:00|38927.6|38920.6|38937.6|38930.6|38942.6|38935.6|38927.6|38920.6|61
1717395900000|2024-06-03 06:25:00|38935.1|38928.1|38925.1|38918.1|38937.6|38930.6|38925.1|38918.1|28
1717396200000|2024-06-03 06:30:00|38927.6|38920.6|38945.1|38938.1|38950.1|38943.1|38925.1|38918.1|46
1717396500000|2024-06-03 06:35:00|38947.6|38940.6|38970.1|38963.1|38977.6|38970.6|38945.1|38938.1|73
1717396800000|2024-06-03 06:40:00|38972.6|38965.6|38937.6|38930.6|38975.1|38968.1|38935.1|38928.1|129
1717397100000|2024-06-03 06:45:00|38940.1|38933.1|38957.6|38950.6|38970.1|38963.1|38940.1|38933.1|25
1717397400000|2024-06-03 06:50:00|38960.1|38953.1|38955.1|38948.1|38965.1|38958.1|38947.6|38940.6|13
1717397700000|2024-06-03 06:55:00|38947.6|38940.6|38945.1|38938.1|38950.1|38943.1|38935.1|38928.1|22
1717398000000|2024-06-03 07:00:00|38947.6|38940.6|38950.1|38943.1|38962.6|38955.6|38945.1|38938.1|95
1717398300000|2024-06-03 07:05:00|38947.6|38940.6|38950.1|38943.1|38957.6|38950.6|38942.6|38935.6|84
1717398600000|2024-06-03 07:10:00|38947.6|38940.6|38920.1|38913.1|38955.1|38948.1|38920.1|38913.1|100
1717398900000|2024-06-03 07:15:00|38917.6|38910.6|38905.1|38898.1|38925.1|38918.1|38900.1|38893.1|423
1717399200000|2024-06-03 07:20:00|38902.6|38895.6|38890.1|38883.1|38905.1|38898.1|38880.1|38873.1|62
1717399500000|2024-06-03 07:25:00|38885.1|38878.1|38885.1|38878.1|38895.1|38888.1|38877.6|38870.6|154
1717399800000|2024-06-03 07:30:00|38887.6|38880.6|38827.6|38820.6|38887.6|38880.6|38820.1|38813.1|223
1717400100000|2024-06-03 07:35:00|38830.1|38823.1|38840.1|38833.1|38842.6|38835.6|38815.1|38808.1|136
1717400400000|2024-06-03 07:40:00|38835.1|38828.1|38830.1|38823.1|38837.6|38830.6|38815.1|38808.1|48
1717400700000|2024-06-03 07:45:00|38832.6|38825.6|38830.1|38823.1|38855.1|38848.1|38825.1|38818.1|65
1717401000000|2024-06-03 07:50:00|38827.6|38820.6|38792.6|38785.6|38827.6|38820.6|38790.1|38783.1|98
1717401300000|2024-06-03 07:55:00|38795.1|38788.1|38787.6|38780.6|38800.1|38793.1|38780.1|38773.1|169
1717401600000|2024-06-03 08:00:00|38790.1|38783.1|38780.1|38773.1|38792.6|38785.6|38742.6|38735.6|106
1717401900000|2024-06-03 08:05:00|38782.6|38775.6|38780.1|38773.1|38785.1|38778.1|38765.1|38758.1|66
1717402200000|2024-06-03 08:10:00|38782.6|38775.6|38795.1|38788.1|38805.1|38798.1|38775.1|38768.1|114
1717402500000|2024-06-03 08:15:00|38797.6|38790.6|38790.1|38783.1|38797.6|38790.6|38780.1|38773.1|57
1717402800000|2024-06-03 08:20:00|38792.6|38785.6|38795.1|38788.1|38805.1|38798.1|38790.1|38783.1|84
1717403100000|2024-06-03 08:25:00|38792.6|38785.6|38825.1|38818.1|38825.1|38818.1|38790.1|38783.1|76
1717403400000|2024-06-03 08:30:00|38830.1|38823.1|38842.6|38835.6|38850.1|38843.1|38830.1|38823.1|133
1717403700000|2024-06-03 08:35:00|38845.1|38838.1|38827.6|38820.6|38845.1|38838.1|38825.1|38818.1|37
1717404000000|2024-06-03 08:40:00|38830.1|38823.1|38797.6|38790.6|38832.6|38825.6|38795.1|38788.1|56
1717404300000|2024-06-03 08:45:00|38795.1|38788.1|38815.1|38808.1|38815.1|38808.1|38790.1|38783.1|38
1717404600000|2024-06-03 08:50:00|38810.1|38803.1|38810.1|38803.1|38817.6|38810.6|38805.1|38798.1|133
1717404900000|2024-06-03 08:55:00|38812.6|38805.6|38805.1|38798.1|38822.6|38815.6|38805.1|38798.1|97
1717405200000|2024-06-03 09:00:00|38807.6|38800.6|38810.1|38803.1|38812.6|38805.6|38795.1|38788.1|118
1717405500000|2024-06-03 09:05:00|38812.6|38805.6|38815.1|38808.1|38820.1|38813.1|38810.1|38803.1|142
1717405800000|2024-06-03 09:10:00|38817.6|38810.6|38812.6|38805.6|38820.1|38813.1|38795.1|38788.1|108
1717406100000|2024-06-03 09:15:00|38815.1|38808.1|38800.1|38793.1|38815.1|38808.1|38795.1|38788.1|122
1717406400000|2024-06-03 09:20:00|38797.6|38790.6|38790.1|38783.1|38797.6|38790.6|38777.6|38770.6|40
1717406700000|2024-06-03 09:25:00|38787.6|38780.6|38792.6|38785.6|38795.1|38788.1|38785.1|38778.1|62
1717407000000|2024-06-03 09:30:00|38795.1|38788.1|38802.6|38795.6|38802.6|38795.6|38785.1|38778.1|29
1717407300000|2024-06-03 09:35:00|38805.1|38798.1|38780.1|38773.1|38805.1|38798.1|38780.1|38773.1|40
1717407600000|2024-06-03 09:40:00|38782.6|38775.6|38770.1|38763.1|38782.6|38775.6|38765.1|38758.1|53
1717407900000|2024-06-03 09:45:00|38767.6|38760.6|38765.1|38758.1|38772.6|38765.6|38750.1|38743.1|39
1717408200000|2024-06-03 09:50:00|38762.6|38755.6|38780.1|38773.1|38780.1|38773.1|38760.1|38753.1|72
1717408500000|2024-06-03 09:55:00|38777.6|38770.6|38780.1|38773.1|38785.1|38778.1|38767.6|38760.6|27
1717408800000|2024-06-03 10:00:00|38777.6|38770.6|38775.1|38768.1|38785.1|38778.1|38765.1|38758.1|28
1717409100000|2024-06-03 10:05:00|38777.6|38770.6|38770.1|38763.1|38782.6|38775.6|38760.1|38753.1|81
1717409400000|2024-06-03 10:10:00|38767.6|38760.6|38762.6|38755.6|38770.1|38763.1|38755.1|38748.1|29
1717409700000|2024-06-03 10:15:00|38760.1|38753.1|38755.1|38748.1|38770.1|38763.1|38745.1|38738.1|17
1717410000000|2024-06-03 10:20:00|38752.6|38745.6|38755.1|38748.1|38765.1|38758.1|38745.1|38738.1|89
1717410300000|2024-06-03 10:25:00|38757.6|38750.6|38770.1|38763.1|38775.1|38768.1|38750.1|38743.1|11
1717410600000|2024-06-03 10:30:00|38772.6|38765.6|38770.1|38763.1|38782.6|38775.6|38755.1|38748.1|34
1717410900000|2024-06-03 10:35:00|38772.6|38765.6|38775.1|38768.1|38775.1|38768.1|38760.1|38753.1|6
1717411200000|2024-06-03 10:40:00|38772.6|38765.6|38767.6|38760.6|38780.1|38773.1|38767.6|38760.6|8
1717411500000|2024-06-03 10:45:00|38770.1|38763.1|38762.6|38755.6|38775.1|38768.1|38760.1|38753.1|48
1717411800000|2024-06-03 10:50:00|38765.1|38758.1|38767.6|38760.6|38770.1|38763.1|38755.1|38748.1|7
1717412100000|2024-06-03 10:55:00|38770.1|38763.1|38755.1|38748.1|38780.1|38773.1|38752.6|38745.6|38
1717412400000|2024-06-03 11:00:00|38752.6|38745.6|38762.6|38755.6|38770.1|38763.1|38752.6|38745.6|63
1717412700000|2024-06-03 11:05:00|38765.1|38758.1|38777.6|38770.6|38777.6|38770.6|38760.1|38753.1|28
1717413000000|2024-06-03 11:10:00|38780.1|38773.1|38787.6|38780.6|38790.1|38783.1|38767.6|38760.6|27
1717413300000|2024-06-03 11:15:00|38785.1|38778.1|38790.1|38783.1|38792.6|38785.6|38782.6|38775.6|27
1717413600000|2024-06-03 11:20:00|38787.6|38780.6|38775.1|38768.1|38790.1|38783.1|38775.1|38768.1|30
1717413900000|2024-06-03 11:25:00|38772.6|38765.6|38755.1|38748.1|38775.1|38768.1|38755.1|38748.1|32
1717414200000|2024-06-03 11:30:00|38757.6|38750.6|38775.1|38768.1|38780.1|38773.1|38757.6|38750.6|11
1717414500000|2024-06-03 11:35:00|38770.1|38763.1|38785.1|38778.1|38790.1|38783.1|38767.6|38760.6|16
1717414800000|2024-06-03 11:40:00|38782.6|38775.6|38805.1|38798.1|38815.1|38808.1|38780.1|38773.1|142
1717415100000|2024-06-03 11:45:00|38807.6|38800.6|38820.1|38813.1|38822.6|38815.6|38802.6|38795.6|106
1717415400000|2024-06-03 11:50:00|38817.6|38810.6|38825.1|38818.1|38825.1|38818.1|38807.6|38800.6|45
1717415700000|2024-06-03 11:55:00|38822.6|38815.6|38820.1|38813.1|38825.1|38818.1|38810.1|38803.1|39
1717416000000|2024-06-03 12:00:00|38825.1|38818.1|38815.1|38808.1|38825.1|38818.1|38810.1|38803.1|15
1717416300000|2024-06-03 12:05:00|38817.6|38810.6|38825.1|38818.1|38825.1|38818.1|38812.6|38805.6|49
1717416600000|2024-06-03 12:10:00|38827.6|38820.6|38850.1|38843.1|38850.1|38843.1|38825.1|38818.1|186
1717416900000|2024-06-03 12:15:00|38845.1|38838.1|38827.6|38820.6|38865.1|38858.1|38827.6|38820.6|175
1717417200000|2024-06-03 12:20:00|38830.1|38823.1|38835.1|38828.1|38845.1|38838.1|38830.1|38823.1|20
1717417500000|2024-06-03 12:25:00|38832.6|38825.6|38835.1|38828.1|38835.1|38828.1|38825.1|38818.1|108
1717417800000|2024-06-03 12:30:00|38832.6|38825.6|38815.1|38808.1|38832.6|38825.6|38805.1|38798.1|108
1717418100000|2024-06-03 12:35:00|38812.6|38805.6|38830.1|38823.1|38830.1|38823.1|38805.1|38798.1|44
1717418400000|2024-06-03 12:40:00|38832.6|38825.6|38812.6|38805.6|38837.6|38830.6|38810.1|38803.1|43
1717418700000|2024-06-03 12:45:00|38810.1|38803.1|38812.6|38805.6|38820.1|38813.1|38805.1|38798.1|17
1717419000000|2024-06-03 12:50:00|38810.1|38803.1|38810.1|38803.1|38822.6|38815.6|38805.1|38798.1|25
1717419300000|2024-06-03 12:55:00|38812.6|38805.6|38820.1|38813.1|38830.1|38823.1|38810.1|38803.1|20
1717419600000|2024-06-03 13:00:00|38825.1|38818.1|38840.1|38833.1|38845.1|38838.1|38825.1|38818.1|20
1717419900000|2024-06-03 13:05:00|38845.1|38838.1|38855.1|38848.1|38860.1|38853.1|38835.1|38828.1|18
1717420200000|2024-06-03 13:10:00|38850.1|38843.1|38845.1|38838.1|38860.1|38853.1|38837.6|38830.6|45
1717420500000|2024-06-03 13:15:00|38842.6|38835.6|38840.1|38833.1|38845.1|38838.1|38835.1|38828.1|22
1717420800000|2024-06-03 13:20:00|38837.6|38830.6|38852.6|38845.6|38865.1|38858.1|38832.6|38825.6|132
1717421100000|2024-06-03 13:25:00|38855.1|38848.1|38865.1|38858.1|38865.1|38858.1|38845.1|38838.1|47
1717421400000|2024-06-03 13:30:00|38862.6|38855.6|38875.1|38868.1|38885.1|38878.1|38845.1|38838.1|435
1717421700000|2024-06-03 13:35:00|38870.1|38863.1|38890.1|38883.1|38890.1|38883.1|38857.6|38850.6|292
1717422000000|2024-06-03 13:40:00|38895.1|38888.1|38872.6|38865.6|38910.1|38903.1|38865.1|38858.1|145
1717422300000|2024-06-03 13:45:00|38875.1|38868.1|38880.1|38873.1|38905.1|38898.1|38875.1|38868.1|231
1717422600000|2024-06-03 13:50:00|38875.1|38868.1|38795.1|38788.1|38875.1|38868.1|38782.6|38775.6|418
1717422900000|2024-06-03 13:55:00|38792.6|38785.6|38775.1|38768.1|38795.1|38788.1|38750.1|38743.1|384
1717423200000|2024-06-03 14:00:00|38807.6|38800.6|38792.6|38785.6|38872.6|38865.6|38770.1|38763.1|532
1717423500000|2024-06-03 14:05:00|38790.1|38783.1|38705.1|38698.1|38810.1|38803.1|38700.1|38693.1|361
1717423800000|2024-06-03 14:10:00|38700.1|38693.1|38765.1|38758.1|38782.6|38775.6|38695.1|38688.1|120
1717424100000|2024-06-03 14:15:00|38770.1|38763.1|38770.1|38763.1|38785.1|38778.1|38727.6|38720.6|123
1717424400000|2024-06-03 14:20:00|38767.6|38760.6|38760.1|38753.1|38775.1|38768.1|38730.1|38723.1|92
1717424700000|2024-06-03 14:25:00|38757.6|38750.6|38760.1|38753.1|38785.1|38778.1|38747.6|38740.6|88
1717425000000|2024-06-03 14:30:00|38762.6|38755.6|38715.1|38708.1|38765.1|38758.1|38705.1|38698.1|180
1717425300000|2024-06-03 14:35:00|38717.6|38710.6|38677.6|38670.6|38725.1|38718.1|38665.1|38658.1|383
1717425600000|2024-06-03 14:40:00|38675.1|38668.1|38677.6|38670.6|38705.1|38698.1|38662.6|38655.6|145
1717425900000|2024-06-03 14:45:00|38675.1|38668.1|38625.1|38618.1|38682.6|38675.6|38612.6|38605.6|229
1717426200000|2024-06-03 14:50:00|38622.6|38615.6|38610.1|38603.1|38650.1|38643.1|38600.1|38593.1|336
1717426500000|2024-06-03 14:55:00|38612.6|38605.6|38620.1|38613.1|38625.1|38618.1|38582.6|38575.6|384
1717426800000|2024-06-03 15:00:00|38625.1|38618.1|38585.1|38578.1|38625.1|38618.1|38577.6|38570.6|320
1717427100000|2024-06-03 15:05:00|38582.6|38575.6|38612.6|38605.6|38630.1|38623.1|38570.1|38563.1|326
1717427400000|2024-06-03 15:10:00|38610.1|38603.1|38610.1|38603.1|38627.6|38620.6|38600.1|38593.1|184
1717427700000|2024-06-03 15:15:00|38612.6|38605.6|38637.6|38630.6|38650.1|38643.1|38607.6|38600.6|198
1717428000000|2024-06-03 15:20:00|38640.1|38633.1|38637.6|38630.6|38662.6|38655.6|38630.1|38623.1|141
1717428300000|2024-06-03 15:25:00|38635.1|38628.1|38647.6|38640.6|38650.1|38643.1|38627.6|38620.6|78
1717428600000|2024-06-03 15:30:00|38645.1|38638.1|38622.6|38615.6|38655.1|38648.1|38622.6|38615.6|158
1717428900000|2024-06-03 15:35:00|38620.1|38613.1|38627.6|38620.6|38675.1|38668.1|38615.1|38608.1|150
1717429200000|2024-06-03 15:40:00|38630.1|38623.1|38630.1|38623.1|38635.1|38628.1|38602.6|38595.6|99
1717429500000|2024-06-03 15:45:00|38632.6|38625.6|38605.1|38598.1|38635.1|38628.1|38595.1|38588.1|185
1717429800000|2024-06-03 15:50:00|38607.6|38600.6|38605.1|38598.1|38625.1|38618.1|38590.1|38583.1|185
1717430100000|2024-06-03 15:55:00|38602.6|38595.6|38590.1|38583.1|38605.1|38598.1|38575.1|38568.1|87
1717430400000|2024-06-03 16:00:00|38595.1|38588.1|38590.1|38583.1|38612.6|38605.6|38570.1|38563.1|73
1717430700000|2024-06-03 16:05:00|38592.6|38585.6|38580.1|38573.1|38595.1|38588.1|38575.1|38568.1|98
1717431000000|2024-06-03 16:10:00|38582.6|38575.6|38530.1|38523.1|38595.1|38588.1|38515.1|38508.1|237
1717431300000|2024-06-03 16:15:00|38532.6|38525.6|38550.1|38543.1|38575.1|38568.1|38530.1|38523.1|264
1717431600000|2024-06-03 16:20:00|38555.1|38548.1|38545.1|38538.1|38562.6|38555.6|38527.6|38520.6|174
1717431900000|2024-06-03 16:25:00|38542.6|38535.6|38552.6|38545.6|38570.1|38563.1|38540.1|38533.1|100
1717432200000|2024-06-03 16:30:00|38550.1|38543.1|38517.6|38510.6|38567.6|38560.6|38515.1|38508.1|85
1717432500000|2024-06-03 16:35:00|38522.6|38515.6|38555.1|38548.1|38560.1|38553.1|38510.1|38503.1|103
1717432800000|2024-06-03 16:40:00|38560.1|38553.1|38530.1|38523.1|38565.1|38558.1|38525.1|38518.1|76
1717433100000|2024-06-03 16:45:00|38527.6|38520.6|38535.1|38528.1|38550.1|38543.1|38520.1|38513.1|76
1717433400000|2024-06-03 16:50:00|38532.6|38525.6|38525.1|38518.1|38535.1|38528.1|38485.1|38478.1|275
1717433700000|2024-06-03 16:55:00|38527.6|38520.6|38500.1|38493.1|38535.1|38528.1|38495.1|38488.1|85
1717434000000|2024-06-03 17:00:00|38497.6|38490.6|38497.6|38490.6|38510.1|38503.1|38480.1|38473.1|90
1717434300000|2024-06-03 17:05:00|38495.1|38488.1|38460.1|38453.1|38515.1|38508.1|38455.1|38448.1|167
1717434600000|2024-06-03 17:10:00|38457.6|38450.6|38470.1|38463.1|38475.1|38468.1|38430.1|38423.1|195
1717434900000|2024-06-03 17:15:00|38467.6|38460.6|38510.1|38503.1|38520.1|38513.1|38465.1|38458.1|112
1717435200000|2024-06-03 17:20:00|38512.6|38505.6|38520.1|38513.1|38530.1|38523.1|38507.6|38500.6|159
1717435500000|2024-06-03 17:25:00|38517.6|38510.6|38540.1|38533.1|38550.1|38543.1|38510.1|38503.1|97
1717435800000|2024-06-03 17:30:00|38535.1|38528.1|38545.1|38538.1|38565.1|38558.1|38535.1|38528.1|131
1717436100000|2024-06-03 17:35:00|38542.6|38535.6|38565.1|38558.1|38575.1|38568.1|38527.6|38520.6|58
1717436400000|2024-06-03 17:40:00|38562.6|38555.6|38580.1|38573.1|38592.6|38585.6|38560.1|38553.1|127
1717436700000|2024-06-03 17:45:00|38582.6|38575.6|38577.6|38570.6|38590.1|38583.1|38565.1|38558.1|31
1717437000000|2024-06-03 17:50:00|38575.1|38568.1|38565.1|38558.1|38580.1|38573.1|38547.6|38540.6|76
1717437300000|2024-06-03 17:55:00|38562.6|38555.6|38575.1|38568.1|38575.1|38568.1|38550.1|38543.1|65
1717437600000|2024-06-03 18:00:00|38572.6|38565.6|38595.1|38588.1|38600.1|38593.1|38565.1|38558.1|123
1717437900000|2024-06-03 18:05:00|38592.6|38585.6|38585.1|38578.1|38605.1|38598.1|38575.1|38568.1|71
1717438200000|2024-06-03 18:10:00|38587.6|38580.6|38525.1|38518.1|38595.1|38588.1|38520.1|38513.1|110
1717438500000|2024-06-03 18:15:00|38522.6|38515.6|38555.1|38548.1|38560.1|38553.1|38522.6|38515.6|67
1717438800000|2024-06-03 18:20:00|38557.6|38550.6|38580.1|38573.1|38595.1|38588.1|38550.1|38543.1|76
1717439100000|2024-06-03 18:25:00|38575.1|38568.1|38560.1|38553.1|38590.1|38583.1|38555.1|38548.1|45
1717439400000|2024-06-03 18:30:00|38557.6|38550.6|38572.6|38565.6|38580.1|38573.1|38557.6|38550.6|60
1717439700000|2024-06-03 18:35:00|38575.1|38568.1|38587.6|38580.6|38587.6|38580.6|38562.6|38555.6|25
1717440000000|2024-06-03 18:40:00|38585.1|38578.1|38580.1|38573.1|38617.6|38610.6|38575.1|38568.1|101
1717440300000|2024-06-03 18:45:00|38577.6|38570.6|38595.1|38588.1|38597.6|38590.6|38577.6|38570.6|58
1717440600000|2024-06-03 18:50:00|38592.6|38585.6|38560.1|38553.1|38595.1|38588.1|38550.1|38543.1|103
1717440900000|2024-06-03 18:55:00|38557.6|38550.6|38585.1|38578.1|38587.6|38580.6|38550.1|38543.1|116
1717441200000|2024-06-03 19:00:00|38587.6|38580.6|38610.1|38603.1|38630.1|38623.1|38585.1|38578.1|178
1717441500000|2024-06-03 19:05:00|38607.6|38600.6|38605.1|38598.1|38615.1|38608.1|38590.1|38583.1|48
1717441800000|2024-06-03 19:10:00|38600.1|38593.1|38630.1|38623.1|38635.1|38628.1|38595.1|38588.1|513
1717442100000|2024-06-03 19:15:00|38627.6|38620.6|38635.1|38628.1|38637.6|38630.6|38620.1|38613.1|399
1717442400000|2024-06-03 19:20:00|38632.6|38625.6|38657.6|38650.6|38662.6|38655.6|38630.1|38623.1|123
1717442700000|2024-06-03 19:25:00|38660.1|38653.1|38660.1|38653.1|38677.6|38670.6|38650.1|38643.1|121
1717443000000|2024-06-03 19:30:00|38662.6|38655.6|38655.1|38648.1|38665.1|38658.1|38625.1|38618.1|88
1717443300000|2024-06-03 19:35:00|38652.6|38645.6|38617.6|38610.6|38652.6|38645.6|38610.1|38603.1|85
1717443600000|2024-06-03 19:40:00|38620.1|38613.1|38610.1|38603.1|38635.1|38628.1|38610.1|38603.1|82
1717443900000|2024-06-03 19:45:00|38607.6|38600.6|38632.6|38625.6|38642.6|38635.6|38607.6|38600.6|41
1717444200000|2024-06-03 19:50:00|38635.1|38628.1|38635.1|38628.1|38645.1|38638.1|38615.1|38608.1|252
1717444500000|2024-06-03 19:55:00|38637.6|38630.6|38665.1|38658.1|38667.6|38660.6|38625.1|38618.1|527
1717444800000|2024-06-03 20:00:00|38662.6|38655.6|38667.6|38660.6|38680.1|38673.1|38660.1|38653.1|94
1717445100000|2024-06-03 20:05:00|38670.1|38663.1|38695.1|38688.1|38695.1|38688.1|38665.1|38658.1|120
1717445400000|2024-06-03 20:10:00|38690.1|38683.1|38697.6|38690.6|38700.1|38693.1|38690.1|38683.1|39
1717445700000|2024-06-03 20:15:00|38695.1|38688.1|38712.6|38705.6|38715.1|38708.1|38695.1|38688.1|30
1717446000000|2024-06-03 20:20:00|38710.1|38703.1|38722.6|38715.6|38725.1|38718.1|38710.1|38703.1|14
1717446300000|2024-06-03 20:25:00|38725.1|38718.1|38717.6|38710.6|38725.1|38718.1|38712.6|38705.6|11
1717446600000|2024-06-03 20:30:00|38715.1|38708.1|38710.1|38703.1|38720.1|38713.1|38710.1|38703.1|7
1717446900000|2024-06-03 20:35:00|38707.6|38700.6|38705.1|38698.1|38710.1|38703.1|38705.1|38698.1|15
1717447200000|2024-06-03 20:40:00|38702.6|38695.6|38700.1|38693.1|38702.6|38695.6|38695.1|38688.1|18
1717447500000|2024-06-03 20:45:00|38695.1|38688.1|38710.1|38703.1|38712.6|38705.6|38692.6|38685.6|17
1717447800000|2024-06-03 20:50:00|38712.6|38705.6|38710.1|38703.1|38715.1|38708.1|38707.6|38700.6|16
1717448100000|2024-06-03 20:55:00|38707.6|38700.6|38709.1|38694.1|38715.1|38708.1|38697.6|38686.6|103
1717448400000|2024-06-03 21:00:00|38711.6|38696.6|38709.1|38694.1|38711.6|38696.6|38706.6|38691.6|0
1717448700000|2024-06-03 21:05:00|38711.6|38696.6|38709.1|38694.1|38711.6|38696.6|38709.1|38694.1|0
1717449000000|2024-06-03 21:10:00|38717.4|38687.4|38717.4|38687.4|38717.4|38687.4|38717.4|38687.4|10055
1717449300000|2024-06-03 21:15:00|38716.6|38686.6|38720|38690|38720|38690|38715.9|38685.9|0
1717449600000|2024-06-03 21:20:00|38719.8|38689.8|38720|38690|38720|38690|38719.8|38689.8|0
1717449900000|2024-06-03 21:25:00|38719.2|38689.2|38719.2|38689.2|38719.8|38689.8|38716.4|38686.4|0
1717450200000|2024-06-03 21:30:00|38719.4|38689.4|38719.4|38689.4|38720.3|38690.3|38719.4|38689.4|0
1717450500000|2024-06-03 21:35:00|38719.6|38689.6|38722.1|38692.1|38722.1|38692.1|38718.6|38688.6|0
1717450800000|2024-06-03 21:40:00|38721.2|38691.2|38723.9|38693.9|38725.5|38695.5|38721.2|38691.2|0
1717451100000|2024-06-03 21:45:00|38723.2|38693.2|38720.8|38690.8|38723.2|38693.2|38720.8|38690.8|0
1717451400000|2024-06-03 21:50:00|38723|38693|38723.4|38693.4|38723.4|38693.4|38721.5|38691.5|0
1717451700000|2024-06-03 21:55:00|38722.7|38692.7|38722.2|38692.2|38722.7|38692.7|38721.8|38691.8|0
1717452000000|2024-06-03 22:00:00|38720.5|38690.5|38664.1|38649.1|38725|38695|38664.1|38649.1|34
1717452300000|2024-06-03 22:05:00|38659.1|38644.1|38689.1|38674.1|38689.1|38674.1|38659.1|38644.1|9
1717452600000|2024-06-03 22:10:00|38686.6|38671.6|38679.1|38664.1|38696.6|38681.6|38679.1|38664.1|9
1717452900000|2024-06-03 22:15:00|38676.6|38661.6|38689.1|38674.1|38691.6|38676.6|38676.6|38661.6|5
1717453200000|2024-06-03 22:20:00|38696.6|38681.6|38691.6|38676.6|38696.6|38681.6|38691.6|38676.6|4
1717453800000|2024-06-03 22:30:00|38694.1|38679.1|38706.6|38691.6|38711.6|38696.6|38691.6|38676.6|6
1717454100000|2024-06-03 22:35:00|38701.6|38686.6|38696.6|38681.6|38701.6|38686.6|38696.6|38681.6|1
1717454400000|2024-06-03 22:40:00|38694.1|38679.1|38679.1|38664.1|38694.1|38679.1|38679.1|38664.1|0
1717454700000|2024-06-03 22:45:00|38674.1|38659.1|38676.6|38661.6|38679.1|38664.1|38674.1|38659.1|3
1717455000000|2024-06-03 22:50:00|38686.6|38671.6|38681.6|38666.6|38686.6|38671.6|38676.6|38661.6|4
1717455300000|2024-06-03 22:55:00|38684.1|38669.1|38676.6|38661.6|38699.1|38684.1|38676.6|38661.6|13
1717455600000|2024-06-03 23:00:00|38666.6|38651.6|38674.1|38659.1|38674.1|38659.1|38659.1|38644.1|34
1717455900000|2024-06-03 23:05:00|38679.1|38664.1|38689.1|38674.1|38689.1|38674.1|38679.1|38664.1|10
1717456200000|2024-06-03 23:10:00|38696.6|38681.6|38699.1|38684.1|38699.1|38684.1|38681.6|38666.6|21
1717456500000|2024-06-03 23:15:00|38704.1|38689.1|38706.6|38691.6|38714.1|38699.1|38701.6|38686.6|35
1717456800000|2024-06-03 23:20:00|38709.1|38694.1|38711.6|38696.6|38714.1|38699.1|38701.6|38686.6|3
1717457100000|2024-06-03 23:25:00|38709.1|38694.1|38706.6|38691.6|38709.1|38694.1|38699.1|38684.1|11
1717457400000|2024-06-03 23:30:00|38711.6|38696.6|38677.6|38670.6|38714.1|38700.6|38675.1|38668.1|16274
1717457700000|2024-06-03 23:35:00|38675.1|38668.1|38685.1|38678.1|38690.1|38683.1|38675.1|38668.1|28
1717458000000|2024-06-03 23:40:00|38682.6|38675.6|38692.6|38685.6|38695.1|38688.1|38680.1|38673.1|95
1717458300000|2024-06-03 23:45:00|38687.6|38680.6|38637.6|38630.6|38687.6|38680.6|38625.1|38618.1|315
1717458600000|2024-06-03 23:50:00|38635.1|38628.1|38657.6|38650.6|38660.1|38653.1|38625.1|38618.1|152
1717458900000|2024-06-03 23:55:00|38660.1|38653.1|38677.6|38670.6|38677.6|38670.6|38632.6|38625.6|181
1717459200000|2024-06-04 00:00:00|38675.1|38668.1|38792.6|38785.6|38800.1|38793.1|38675.1|38668.1|1213
1717459500000|2024-06-04 00:05:00|38790.1|38783.1|38775.1|38768.1|38807.6|38800.6|38745.1|38738.1|733
1717459800000|2024-06-04 00:10:00|38777.6|38770.6|38795.1|38788.1|38805.1|38798.1|38757.6|38750.6|418
1717460100000|2024-06-04 00:15:00|38785.1|38778.1|38755.1|38748.1|38840.1|38833.1|38755.1|38748.1|565
1717460400000|2024-06-04 00:20:00|38752.6|38745.6|38760.1|38753.1|38765.1|38758.1|38700.1|38693.1|424
1717460700000|2024-06-04 00:25:00|38765.1|38758.1|38720.1|38713.1|38767.6|38760.6|38695.1|38688.1|345
1717461000000|2024-06-04 00:30:00|38725.1|38718.1|38787.6|38780.6|38800.1|38793.1|38705.1|38698.1|349
1717461300000|2024-06-04 00:35:00|38785.1|38778.1|38740.1|38733.1|38805.1|38798.1|38740.1|38733.1|341
1717461600000|2024-06-04 00:40:00|38737.6|38730.6|38725.1|38718.1|38750.1|38743.1|38705.1|38698.1|290
1717461900000|2024-06-04 00:45:00|38722.6|38715.6|38722.6|38715.6|38750.1|38743.1|38680.1|38673.1|491
1717462200000|2024-06-04 00:50:00|38725.1|38718.1|38735.1|38728.1|38735.1|38728.1|38685.1|38678.1|281
1717462500000|2024-06-04 00:55:00|38742.6|38735.6|38740.1|38733.1|38747.6|38740.6|38685.1|38678.1|233
1717462800000|2024-06-04 01:00:00|38745.1|38738.1|38695.1|38688.1|38752.6|38745.6|38687.6|38680.6|225
1717463100000|2024-06-04 01:05:00|38697.6|38690.6|38650.1|38643.1|38702.6|38695.6|38640.1|38633.1|221
1717463400000|2024-06-04 01:10:00|38647.6|38640.6|38647.6|38640.6|38665.1|38658.1|38617.6|38610.6|309
1717463700000|2024-06-04 01:15:00|38645.1|38638.1|38637.7|38630.7|38652.6|38645.6|38627.6|38620.6|311
1717464000000|2024-06-04 01:20:00|38640.2|38633.2|38610.2|38603.2|38640.2|38633.2|38605.2|38598.2|329
1717464300000|2024-06-04 01:25:00|38612.7|38605.7|38620.2|38613.2|38620.2|38613.2|38585.2|38578.2|314
1717464600000|2024-06-04 01:30:00|38617.7|38610.7|38602.7|38595.7|38630.2|38623.2|38595.2|38588.2|216
1717464900000|2024-06-04 01:35:00|38605.2|38598.2|38660.2|38653.2|38660.2|38653.2|38592.7|38585.7|319
1717465200000|2024-06-04 01:40:00|38657.7|38650.7|38730.2|38723.2|38735.2|38728.2|38657.7|38650.7|325
1717465500000|2024-06-04 01:45:00|38727.7|38720.7|38717.7|38710.7|38740.2|38733.2|38710.2|38703.2|192
1717465800000|2024-06-04 01:50:00|38720.2|38713.2|38735.2|38728.2|38745.2|38738.2|38685.2|38678.2|193
1717466100000|2024-06-04 01:55:00|38737.7|38730.7|38720.2|38713.2|38737.7|38730.7|38700.2|38693.2|113
1717466400000|2024-06-04 02:00:00|38722.7|38715.7|38705.2|38698.2|38727.7|38720.7|38672.7|38665.7|129
1717466700000|2024-06-04 02:05:00|38702.7|38695.7|38725.2|38718.2|38735.2|38728.2|38680.2|38673.2|127
1717467000000|2024-06-04 02:10:00|38722.7|38715.7|38740.2|38733.2|38742.7|38735.7|38697.7|38690.7|148
1717467300000|2024-06-04 02:15:00|38745.2|38738.2|38747.7|38740.7|38755.2|38748.2|38707.7|38700.7|144
1717467600000|2024-06-04 02:20:00|38750.2|38743.2|38760.2|38753.2|38762.7|38755.7|38725.2|38718.2|117
1717467900000|2024-06-04 02:25:00|38762.7|38755.7|38742.7|38735.7|38770.2|38763.2|38740.2|38733.2|395
1717468200000|2024-06-04 02:30:00|38745.2|38738.2|38740.2|38733.2|38755.2|38748.2|38730.2|38723.2|96
1717468500000|2024-06-04 02:35:00|38745.2|38738.2|38745.2|38738.2|38755.2|38748.2|38715.2|38708.2|44
1717468800000|2024-06-04 02:40:00|38735.2|38728.2|38755.2|38748.2|38755.2|38748.2|38730.2|38723.2|40
1717469100000|2024-06-04 02:45:00|38752.7|38745.7|38735.2|38728.2|38755.2|38748.2|38735.2|38728.2|32
1717469400000|2024-06-04 02:50:00|38737.7|38730.7|38740.2|38733.2|38750.2|38743.2|38732.7|38725.7|36
1717469700000|2024-06-04 02:55:00|38742.7|38735.7|38740.2|38733.2|38745.2|38738.2|38725.2|38718.2|23
1717470000000|2024-06-04 03:00:00|38735.2|38728.2|38725.2|38718.2|38742.7|38735.7|38715.2|38708.2|22
1717470300000|2024-06-04 03:05:00|38722.7|38715.7|38745.2|38738.2|38750.2|38743.2|38715.2|38708.2|47
1717470600000|2024-06-04 03:10:00|38742.7|38735.7|38755.2|38748.2|38760.2|38753.2|38740.2|38733.2|82
1717470900000|2024-06-04 03:15:00|38752.7|38745.7|38740.2|38733.2|38765.2|38758.2|38737.7|38730.7|47
1717471200000|2024-06-04 03:20:00|38742.7|38735.7|38735.2|38728.2|38755.2|38748.2|38735.2|38728.2|34
1717471500000|2024-06-04 03:25:00|38732.7|38725.7|38715.2|38708.2|38732.7|38725.7|38707.7|38700.7|60
1717471800000|2024-06-04 03:30:00|38720.2|38713.2|38790.2|38783.2|38790.2|38783.2|38720.2|38713.2|344
1717472100000|2024-06-04 03:35:00|38787.7|38780.7|38765.2|38758.2|38790.2|38783.2|38765.2|38758.2|99
1717472400000|2024-06-04 03:40:00|38767.7|38760.7|38770.2|38763.2|38777.7|38770.7|38735.2|38728.2|98
1717472700000|2024-06-04 03:45:00|38772.7|38765.7|38800.2|38793.2|38807.7|38800.7|38760.2|38753.2|103
1717473000000|2024-06-04 03:50:00|38795.2|38788.2|38827.7|38820.7|38830.2|38823.2|38787.7|38780.7|147
1717473300000|2024-06-04 03:55:00|38825.2|38818.2|38820.2|38813.2|38840.2|38833.2|38812.7|38805.7|163
1717473600000|2024-06-04 04:00:00|38817.7|38810.7|38850.2|38843.2|38860.2|38853.2|38810.2|38803.2|170
1717473900000|2024-06-04 04:05:00|38847.7|38840.7|38860.2|38853.2|38872.7|38865.7|38835.2|38828.2|226
1717474200000|2024-06-04 04:10:00|38857.7|38850.7|38862.7|38855.7|38870.2|38863.2|38855.2|38848.2|116
1717474500000|2024-06-04 04:15:00|38865.2|38858.2|38880.2|38873.2|38892.7|38885.7|38860.2|38853.2|164
1717474800000|2024-06-04 04:20:00|38882.7|38875.7|38855.2|38848.2|38890.2|38883.2|38852.7|38845.7|92
1717475100000|2024-06-04 04:25:00|38860.2|38853.2|38832.7|38825.7|38860.2|38853.2|38825.2|38818.2|153
1717475400000|2024-06-04 04:30:00|38830.2|38823.2|38860.2|38853.2|38865.2|38858.2|38827.7|38820.7|145
1717475700000|2024-06-04 04:35:00|38857.7|38850.7|38880.2|38873.2|38885.2|38878.2|38852.7|38845.7|114
1717476000000|2024-06-04 04:40:00|38875.2|38868.2|38870.2|38863.2|38880.2|38873.2|38862.7|38855.7|109
1717476300000|2024-06-04 04:45:00|38867.7|38860.7|38840.2|38833.2|38870.2|38863.2|38830.2|38823.2|99
1717476600000|2024-06-04 04:50:00|38842.7|38835.7|38810.2|38803.2|38845.2|38838.2|38805.2|38798.2|197
1717476900000|2024-06-04 04:55:00|38807.7|38800.7|38815.2|38808.2|38845.2|38838.2|38805.2|38798.2|133
1717477200000|2024-06-04 05:00:00|38817.7|38810.7|38830.2|38823.2|38840.2|38833.2|38810.2|38803.2|110
1717477500000|2024-06-04 05:05:00|38832.7|38825.7|38832.7|38825.7|38835.2|38828.2|38805.2|38798.2|144
1717477800000|2024-06-04 05:10:00|38830.2|38823.2|38837.7|38830.7|38845.2|38838.2|38822.7|38815.7|34
1717478100000|2024-06-04 05:15:00|38840.2|38833.2|38855.2|38848.2|38855.2|38848.2|38825.2|38818.2|99
1717478400000|2024-06-04 05:20:00|38857.7|38850.7|38805.2|38798.2|38860.2|38853.2|38805.2|38798.2|158
1717478700000|2024-06-04 05:25:00|38807.7|38800.7|38810.2|38803.2|38822.7|38815.7|38795.2|38788.2|159
1717479000000|2024-06-04 05:30:00|38812.7|38805.7|38775.2|38768.2|38820.2|38813.2|38772.7|38765.7|156
1717479300000|2024-06-04 05:35:00|38772.7|38765.7|38765.2|38758.2|38792.7|38785.7|38760.2|38753.2|253
1717479600000|2024-06-04 05:40:00|38767.7|38760.7|38790.2|38783.2|38795.2|38788.2|38745.2|38738.2|309
1717479900000|2024-06-04 05:45:00|38792.7|38785.7|38780.2|38773.2|38800.2|38793.2|38770.2|38763.2|265
1717480200000|2024-06-04 05:50:00|38782.7|38775.7|38795.2|38788.2|38795.2|38788.2|38750.2|38743.2|317
1717480500000|2024-06-04 05:55:00|38790.2|38783.2|38805.2|38798.2|38830.2|38823.2|38785.2|38778.2|418
1717480800000|2024-06-04 06:00:00|38815.2|38808.2|38785.2|38778.2|38815.2|38808.2|38767.7|38760.7|906
1717481100000|2024-06-04 06:05:00|38780.2|38773.2|38775.2|38768.2|38787.7|38780.7|38770.2|38763.2|293
1717481400000|2024-06-04 06:10:00|38777.7|38770.7|38752.7|38745.7|38780.2|38773.2|38747.7|38740.7|280
1717481700000|2024-06-04 06:15:00|38750.2|38743.2|38730.2|38723.2|38755.2|38748.2|38725.2|38718.2|158
1717482000000|2024-06-04 06:20:00|38732.7|38725.7|38745.2|38738.2|38750.2|38743.2|38732.7|38725.7|76
1717482300000|2024-06-04 06:25:00|38742.7|38735.7|38732.7|38725.7|38745.2|38738.2|38730.2|38723.2|79
1717482600000|2024-06-04 06:30:00|38730.2|38723.2|38712.7|38705.7|38735.2|38728.2|38712.7|38705.7|68
1717482900000|2024-06-04 06:35:00|38715.2|38708.2|38717.7|38710.7|38720.2|38713.2|38707.7|38700.7|25
1717483200000|2024-06-04 06:40:00|38715.2|38708.2|38702.7|38695.7|38715.2|38708.2|38700.2|38693.2|52
1717483500000|2024-06-04 06:45:00|38700.2|38693.2|38702.7|38695.7|38707.7|38700.7|38692.7|38685.7|241
1717483800000|2024-06-04 06:50:00|38705.2|38698.2|38707.7|38700.7|38712.7|38705.7|38700.2|38693.2|47
1717484100000|2024-06-04 06:55:00|38705.2|38698.2|38707.7|38700.7|38712.7|38705.7|38695.2|38688.2|22
1717484400000|2024-06-04 07:00:00|38712.7|38705.7|38690.2|38683.2|38712.7|38705.7|38675.2|38668.2|126
1717484700000|2024-06-04 07:05:00|38692.7|38685.7|38660.2|38653.2|38692.7|38685.7|38655.2|38648.2|248
1717485000000|2024-06-04 07:10:00|38657.7|38650.7|38650.2|38643.2|38665.2|38658.2|38640.2|38633.2|213
1717485300000|2024-06-04 07:15:00|38652.7|38645.7|38640.2|38633.2|38655.2|38648.2|38635.2|38628.2|131
1717485600000|2024-06-04 07:20:00|38637.7|38630.7|38635.2|38628.2|38637.7|38630.7|38617.7|38610.7|211
1717485900000|2024-06-04 07:25:00|38637.7|38630.7|38645.2|38638.2|38652.7|38645.7|38635.2|38628.2|148
1717486200000|2024-06-04 07:30:00|38642.7|38635.7|38657.7|38650.7|38665.2|38658.2|38635.2|38628.2|320
1717486500000|2024-06-04 07:35:00|38660.2|38653.2|38662.7|38655.7|38665.2|38658.2|38645.2|38638.2|70
1717486800000|2024-06-04 07:40:00|38665.2|38658.2|38660.2|38653.2|38685.2|38678.2|38652.7|38645.7|110
1717487100000|2024-06-04 07:45:00|38655.2|38648.2|38687.7|38680.7|38690.2|38683.2|38650.2|38643.2|93
1717487400000|2024-06-04 07:50:00|38690.2|38683.2|38675.2|38668.2|38710.2|38703.2|38665.2|38658.2|191
1717487700000|2024-06-04 07:55:00|38670.2|38663.2|38655.2|38648.2|38680.2|38673.2|38635.2|38628.2|170
1717488000000|2024-06-04 08:00:00|38657.7|38650.7|38610.2|38603.2|38657.7|38650.7|38592.7|38585.7|133
1717488300000|2024-06-04 08:05:00|38612.7|38605.7|38620.2|38613.2|38635.2|38628.2|38602.7|38595.7|60
1717488600000|2024-06-04 08:10:00|38617.7|38610.7|38602.7|38595.7|38620.2|38613.2|38590.2|38583.2|82
1717488900000|2024-06-04 08:15:00|38600.2|38593.2|38625.2|38618.2|38630.2|38623.2|38597.7|38590.7|131
1717489200000|2024-06-04 08:20:00|38627.7|38620.7|38627.7|38620.7|38647.7|38640.7|38622.7|38615.7|40
1717489500000|2024-06-04 08:25:00|38625.2|38618.2|38602.7|38595.7|38627.7|38620.7|38600.2|38593.2|140
1717489800000|2024-06-04 08:30:00|38605.2|38598.2|38555.2|38548.2|38622.7|38615.7|38555.2|38548.2|125
1717490100000|2024-06-04 08:35:00|38550.2|38543.2|38535.2|38528.2|38555.2|38548.2|38515.2|38508.2|290
1717490400000|2024-06-04 08:40:00|38537.7|38530.7|38555.2|38548.2|38560.2|38553.2|38530.2|38523.2|49
1717490700000|2024-06-04 08:45:00|38552.7|38545.7|38535.2|38528.2|38562.7|38555.7|38535.2|38528.2|64
1717491000000|2024-06-04 08:50:00|38540.2|38533.2|38525.2|38518.2|38540.2|38533.2|38517.7|38510.7|202
1717491300000|2024-06-04 08:55:00|38520.2|38513.2|38507.7|38500.7|38530.2|38523.2|38507.7|38500.7|89
1717491600000|2024-06-04 09:00:00|38510.2|38503.2|38470.2|38463.2|38525.2|38518.2|38470.2|38463.2|233
1717491900000|2024-06-04 09:05:00|38472.7|38465.7|38482.7|38475.7|38490.2|38483.2|38460.2|38453.2|176
1717492200000|2024-06-04 09:10:00|38485.2|38478.2|38505.2|38498.2|38512.7|38505.7|38485.2|38478.2|173
1717492500000|2024-06-04 09:15:00|38502.7|38495.7|38475.2|38468.2|38507.7|38500.7|38465.2|38458.2|102
1717492800000|2024-06-04 09:20:00|38477.7|38470.7|38465.2|38458.2|38495.2|38488.2|38430.2|38423.2|584
1717493100000|2024-06-04 09:25:00|38460.2|38453.2|38465.2|38458.2|38495.2|38488.2|38460.2|38453.2|80
1717493400000|2024-06-04 09:30:00|38470.2|38463.2|38442.7|38435.7|38482.7|38475.7|38440.2|38433.2|137
1717493700000|2024-06-04 09:35:00|38440.2|38433.2|38452.7|38445.7|38457.7|38450.7|38435.2|38428.2|148
1717494000000|2024-06-04 09:40:00|38450.2|38443.2|38450.2|38443.2|38475.2|38468.2|38447.7|38440.7|115
1717494300000|2024-06-04 09:45:00|38447.7|38440.7|38420.2|38413.2|38455.2|38448.2|38412.7|38405.7|351
1717494600000|2024-06-04 09:50:00|38417.7|38410.7|38407.7|38400.7|38422.7|38415.7|38400.2|38393.2|215
1717494900000|2024-06-04 09:55:00|38410.2|38403.2|38422.7|38415.7|38427.7|38420.7|38405.2|38398.2|261
1717495200000|2024-06-04 10:00:00|38425.2|38418.2|38407.7|38400.7|38430.2|38423.2|38405.2|38398.2|382
1717495500000|2024-06-04 10:05:00|38405.2|38398.2|38375.2|38368.2|38415.2|38408.2|38372.7|38365.7|259
1717495800000|2024-06-04 10:10:00|38377.7|38370.7|38355.2|38348.2|38380.2|38373.2|38335.2|38328.2|407
1717496100000|2024-06-04 10:15:00|38357.7|38350.7|38375.2|38368.2|38385.2|38378.2|38352.7|38345.7|351
1717496400000|2024-06-04 10:20:00|38372.7|38365.7|38370.2|38363.2|38380.2|38373.2|38360.2|38353.2|50
1717496700000|2024-06-04 10:25:00|38375.2|38368.2|38345.2|38338.2|38375.2|38368.2|38345.2|38338.2|44
1717497000000|2024-06-04 10:30:00|38340.2|38333.2|38375.2|38368.2|38377.7|38370.7|38335.2|38328.2|96
1717497300000|2024-06-04 10:35:00|38377.7|38370.7|38370.2|38363.2|38385.2|38378.2|38360.2|38353.2|102
1717497600000|2024-06-04 10:40:00|38367.7|38360.7|38360.2|38353.2|38370.2|38363.2|38347.7|38340.7|165
1717497900000|2024-06-04 10:45:00|38362.7|38355.7|38365.2|38358.2|38382.7|38375.7|38355.2|38348.2|85
1717498200000|2024-06-04 10:50:00|38360.2|38353.2|38370.2|38363.2|38385.2|38378.2|38357.7|38350.7|85
1717498500000|2024-06-04 10:55:00|38372.7|38365.7|38387.7|38380.7|38395.2|38388.2|38360.2|38353.2|60
1717498800000|2024-06-04 11:00:00|38390.2|38383.2|38417.7|38410.7|38420.2|38413.2|38390.2|38383.2|204
1717499100000|2024-06-04 11:05:00|38420.2|38413.2|38430.2|38423.2|38430.2|38423.2|38415.2|38408.2|252
1717499400000|2024-06-04 11:10:00|38432.7|38425.7|38427.7|38420.7|38442.7|38435.7|38425.2|38418.2|77
1717499700000|2024-06-04 11:15:00|38425.2|38418.2|38440.2|38433.2|38445.2|38438.2|38420.2|38413.2|41
1717500000000|2024-06-04 11:20:00|38442.7|38435.7|38450.2|38443.2|38450.2|38443.2|38435.2|38428.2|61
1717500300000|2024-06-04 11:25:00|38447.7|38440.7|38450.2|38443.2|38465.2|38458.2|38445.2|38438.2|92
1717500600000|2024-06-04 11:30:00|38445.2|38438.2|38470.2|38463.2|38475.2|38468.2|38445.2|38438.2|62
1717500900000|2024-06-04 11:35:00|38467.7|38460.7|38475.2|38468.2|38475.2|38468.2|38455.2|38448.2|58
1717501200000|2024-06-04 11:40:00|38477.7|38470.7|38480.2|38473.2|38485.2|38478.2|38455.2|38448.2|90
1717501500000|2024-06-04 11:45:00|38482.7|38475.7|38455.2|38448.2|38485.2|38478.2|38452.7|38445.7|36
1717501800000|2024-06-04 11:50:00|38457.7|38450.7|38460.2|38453.2|38465.2|38458.2|38445.2|38438.2|74
1717502100000|2024-06-04 11:55:00|38455.2|38448.2|38445.2|38438.2|38462.7|38455.7|38440.2|38433.2|60
1717502400000|2024-06-04 12:00:00|38442.7|38435.7|38410.2|38403.2|38450.2|38443.2|38405.2|38398.2|144
1717502700000|2024-06-04 12:05:00|38407.7|38400.7|38405.2|38398.2|38427.7|38420.7|38400.2|38393.2|66
1717503000000|2024-06-04 12:10:00|38407.7|38400.7|38405.2|38398.2|38420.2|38413.2|38395.2|38388.2|73
1717503300000|2024-06-04 12:15:00|38407.7|38400.7|38430.2|38423.2|38435.2|38428.2|38405.2|38398.2|22
1717503600000|2024-06-04 12:20:00|38432.7|38425.7|38445.2|38438.2|38460.2|38453.2|38430.2|38423.2|70
1717503900000|2024-06-04 12:25:00|38447.7|38440.7|38447.7|38440.7|38467.7|38460.7|38440.2|38433.2|29
1717504200000|2024-06-04 12:30:00|38445.2|38438.2|38455.2|38448.2|38460.2|38453.2|38442.7|38435.7|88
1717504500000|2024-06-04 12:35:00|38452.7|38445.7|38455.2|38448.2|38460.2|38453.2|38442.7|38435.7|127
1717504800000|2024-06-04 12:40:00|38452.7|38445.7|38470.2|38463.2|38472.7|38465.7|38440.2|38433.2|35
1717505100000|2024-06-04 12:45:00|38467.7|38460.7|38510.2|38503.2|38510.2|38503.2|38467.7|38460.7|120
1717505400000|2024-06-04 12:50:00|38512.7|38505.7|38510.2|38503.2|38525.2|38518.2|38505.2|38498.2|89
1717505700000|2024-06-04 12:55:00|38512.7|38505.7|38510.2|38503.2|38515.2|38508.2|38490.2|38483.2|117
1717506000000|2024-06-04 13:00:00|38512.7|38505.7|38500.2|38493.2|38520.2|38513.2|38497.7|38490.7|84
1717506300000|2024-06-04 13:05:00|38497.7|38490.7|38500.2|38493.2|38505.2|38498.2|38472.7|38465.7|134
1717506600000|2024-06-04 13:10:00|38502.7|38495.7|38507.7|38500.7|38525.2|38518.2|38502.7|38495.7|108
1717506900000|2024-06-04 13:15:00|38505.2|38498.2|38515.2|38508.2|38520.2|38513.2|38500.2|38493.2|27
1717507200000|2024-06-04 13:20:00|38517.7|38510.7|38510.2|38503.2|38520.2|38513.2|38495.2|38488.2|85
1717507500000|2024-06-04 13:25:00|38512.7|38505.7|38530.2|38523.2|38530.2|38523.2|38500.2|38493.2|115
1717507800000|2024-06-04 13:30:00|38527.7|38520.7|38475.2|38468.2|38545.2|38538.2|38462.7|38455.7|239
1717508100000|2024-06-04 13:35:00|38477.7|38470.7|38487.7|38480.7|38515.2|38508.2|38462.7|38455.7|154
1717508400000|2024-06-04 13:40:00|38485.2|38478.2|38492.7|38485.7|38497.7|38490.7|38450.2|38443.2|169
1717508700000|2024-06-04 13:45:00|38490.2|38483.2|38480.2|38473.2|38502.7|38495.7|38465.2|38458.2|177
1717509000000|2024-06-04 13:50:00|38485.2|38478.2|38467.7|38460.7|38490.2|38483.2|38457.7|38450.7|116
1717509300000|2024-06-04 13:55:00|38470.2|38463.2|38447.7|38440.7|38485.2|38478.2|38422.7|38415.7|110
1717509600000|2024-06-04 14:00:00|38450.2|38443.2|38470.2|38463.2|38537.7|38530.7|38450.2|38443.2|667
1717509900000|2024-06-04 14:05:00|38472.7|38465.7|38465.2|38458.2|38505.2|38498.2|38427.7|38420.7|274
1717510200000|2024-06-04 14:10:00|38460.2|38453.2|38475.2|38468.2|38495.2|38488.2|38455.2|38448.2|122
1717510500000|2024-06-04 14:15:00|38470.2|38463.2|38495.2|38488.2|38530.2|38523.2|38465.2|38458.2|96
1717510800000|2024-06-04 14:20:00|38492.7|38485.7|38482.7|38475.7|38525.2|38518.2|38482.7|38475.7|124
1717511100000|2024-06-04 14:25:00|38480.2|38473.2|38525.2|38518.2|38530.2|38523.2|38477.7|38470.7|94
1717511400000|2024-06-04 14:30:00|38527.7|38520.7|38505.2|38498.2|38560.2|38553.2|38500.2|38493.2|618
1717511700000|2024-06-04 14:35:00|38507.7|38500.7|38527.7|38520.7|38530.2|38523.2|38495.2|38488.2|270
1717512000000|2024-06-04 14:40:00|38530.2|38523.2|38522.7|38515.7|38567.7|38560.7|38512.7|38505.7|269
1717512300000|2024-06-04 14:45:00|38520.2|38513.2|38465.2|38458.2|38532.7|38525.7|38460.2|38453.2|339
1717512600000|2024-06-04 14:50:00|38462.7|38455.7|38460.2|38453.2|38480.2|38473.2|38447.7|38440.7|94
1717512900000|2024-06-04 14:55:00|38455.2|38448.2|38392.7|38385.7|38460.2|38453.2|38380.2|38373.2|382
1717513200000|2024-06-04 15:00:00|38395.2|38388.2|38365.2|38358.2|38410.2|38403.2|38360.2|38353.2|420
1717513500000|2024-06-04 15:05:00|38362.7|38355.7|38410.2|38403.2|38410.2|38403.2|38350.2|38343.2|248
1717513800000|2024-06-04 15:10:00|38412.7|38405.7|38375.2|38368.2|38430.2|38423.2|38372.7|38365.7|87
1717514100000|2024-06-04 15:15:00|38372.7|38365.7|38412.7|38405.7|38417.7|38410.7|38372.7|38365.7|46
1717514400000|2024-06-04 15:20:00|38415.2|38408.2|38407.7|38400.7|38440.2|38433.2|38405.2|38398.2|56
1717514700000|2024-06-04 15:25:00|38405.2|38398.2|38375.2|38368.2|38415.2|38408.2|38372.7|38365.7|146
1717515000000|2024-06-04 15:30:00|38377.7|38370.7|38330.2|38323.2|38380.2|38373.2|38315.2|38308.2|541
1717515300000|2024-06-04 15:35:00|38335.2|38328.2|38330.2|38323.2|38340.2|38333.2|38295.2|38288.2|780
1717515600000|2024-06-04 15:40:00|38332.7|38325.7|38332.7|38325.7|38345.2|38338.2|38325.2|38318.2|189
1717515900000|2024-06-04 15:45:00|38335.2|38328.2|38340.2|38333.2|38357.7|38350.7|38330.2|38323.2|160
1717516200000|2024-06-04 15:50:00|38342.7|38335.7|38355.2|38348.2|38360.2|38353.2|38335.2|38328.2|97
1717516500000|2024-06-04 15:55:00|38352.7|38345.7|38320.2|38313.2|38355.2|38348.2|38320.2|38313.2|79
1717516800000|2024-06-04 16:00:00|38325.2|38318.2|38332.7|38325.7|38342.7|38335.7|38292.7|38285.7|148
1717517100000|2024-06-04 16:05:00|38330.2|38323.2|38310.2|38303.2|38340.2|38333.2|38300.2|38293.2|36
1717517400000|2024-06-04 16:10:00|38312.7|38305.7|38320.2|38313.2|38327.7|38320.7|38305.2|38298.2|66
1717517700000|2024-06-04 16:15:00|38317.7|38310.7|38317.7|38310.7|38327.7|38320.7|38300.2|38293.2|68
1717518000000|2024-06-04 16:20:00|38315.2|38308.2|38325.2|38318.2|38335.2|38328.2|38305.2|38298.2|31
1717518300000|2024-06-04 16:25:00|38327.7|38320.7|38375.2|38368.2|38387.7|38380.7|38325.2|38318.2|141
1717518600000|2024-06-04 16:30:00|38377.7|38370.7|38340.2|38333.2|38377.7|38370.7|38320.2|38313.2|108
1717518900000|2024-06-04 16:35:00|38342.7|38335.7|38340.2|38333.2|38350.2|38343.2|38305.2|38298.2|87
1717519200000|2024-06-04 16:40:00|38337.7|38330.7|38370.2|38363.2|38380.2|38373.2|38335.2|38328.2|57
1717519500000|2024-06-04 16:45:00|38367.7|38360.7|38390.2|38383.2|38400.2|38393.2|38367.7|38360.7|37
1717519800000|2024-06-04 16:50:00|38387.7|38380.7|38370.2|38363.2|38390.2|38383.2|38335.2|38328.2|143
1717520100000|2024-06-04 16:55:00|38372.7|38365.7|38375.2|38368.2|38385.2|38378.2|38365.2|38358.2|21
1717520400000|2024-06-04 17:00:00|38377.7|38370.7|38382.7|38375.7|38385.2|38378.2|38357.7|38350.7|28
1717520700000|2024-06-04 17:05:00|38385.2|38378.2|38347.7|38340.7|38385.2|38378.2|38330.2|38323.2|43
1717521000000|2024-06-04 17:10:00|38350.2|38343.2|38380.2|38373.2|38385.2|38378.2|38350.2|38343.2|32
1717521300000|2024-06-04 17:15:00|38377.7|38370.7|38390.2|38383.2|38390.2|38383.2|38365.2|38358.2|17
1717521600000|2024-06-04 17:20:00|38387.7|38380.7|38385.2|38378.2|38412.7|38405.7|38385.2|38378.2|60
1717521900000|2024-06-04 17:25:00|38380.2|38373.2|38415.2|38408.2|38420.2|38413.2|38355.2|38348.2|85
1717522200000|2024-06-04 17:30:00|38417.7|38410.7|38380.2|38373.2|38430.2|38423.2|38365.2|38358.2|131
1717522500000|2024-06-04 17:35:00|38377.7|38370.7|38370.2|38363.2|38385.2|38378.2|38360.2|38353.2|58
1717522800000|2024-06-04 17:40:00|38367.7|38360.7|38345.2|38338.2|38375.2|38368.2|38340.2|38333.2|77
1717523100000|2024-06-04 17:45:00|38347.7|38340.7|38342.7|38335.7|38365.2|38358.2|38337.7|38330.7|153
1717523400000|2024-06-04 17:50:00|38340.2|38333.2|38362.7|38355.7|38365.2|38358.2|38340.2|38333.2|45
1717523700000|2024-06-04 17:55:00|38365.2|38358.2|38360.2|38353.2|38385.2|38378.2|38345.2|38338.2|40
1717524000000|2024-06-04 18:00:00|38357.7|38350.7|38375.2|38368.2|38375.2|38368.2|38352.7|38345.7|70
1717524300000|2024-06-04 18:05:00|38372.7|38365.7|38380.2|38373.2|38385.2|38378.2|38360.2|38353.2|27
1717524600000|2024-06-04 18:10:00|38377.7|38370.7|38410.2|38403.2|38415.2|38408.2|38370.2|38363.2|97
1717524900000|2024-06-04 18:15:00|38415.2|38408.2|38455.2|38448.2|38462.7|38455.7|38410.2|38403.2|166
1717525200000|2024-06-04 18:20:00|38457.7|38450.7|38515.2|38508.2|38520.2|38513.2|38455.2|38448.2|205
1717525500000|2024-06-04 18:25:00|38517.7|38510.7|38525.2|38518.2|38527.7|38520.7|38475.2|38468.2|160
1717525800000|2024-06-04 18:30:00|38520.2|38513.2|38495.2|38488.2|38525.2|38518.2|38490.2|38483.2|120
1717526100000|2024-06-04 18:35:00|38497.7|38490.7|38502.7|38495.7|38510.2|38503.2|38485.2|38478.2|29
1717526400000|2024-06-04 18:40:00|38500.2|38493.2|38525.2|38518.2|38530.2|38523.2|38490.2|38483.2|49
1717526700000|2024-06-04 18:45:00|38522.7|38515.7|38525.2|38518.2|38535.2|38528.2|38512.7|38505.7|59
1717527000000|2024-06-04 18:50:00|38527.7|38520.7|38515.2|38508.2|38530.2|38523.2|38505.2|38498.2|34
1717527300000|2024-06-04 18:55:00|38517.7|38510.7|38470.2|38463.2|38520.2|38513.2|38465.2|38458.2|103
1717527600000|2024-06-04 19:00:00|38472.7|38465.7|38392.7|38385.7|38472.7|38465.7|38380.2|38373.2|402
1717527900000|2024-06-04 19:05:00|38390.2|38383.2|38395.2|38388.2|38402.7|38395.7|38370.2|38363.2|149
1717528200000|2024-06-04 19:10:00|38397.7|38390.7|38395.2|38388.2|38427.7|38420.7|38392.7|38385.7|60
1717528500000|2024-06-04 19:15:00|38397.7|38390.7|38417.7|38410.7|38435.2|38428.2|38392.7|38385.7|67
1717528800000|2024-06-04 19:20:00|38415.2|38408.2|38422.7|38415.7|38430.2|38423.2|38405.2|38398.2|51
1717529100000|2024-06-04 19:25:00|38425.2|38418.2|38430.2|38423.2|38437.7|38430.7|38412.7|38405.7|56
1717529400000|2024-06-04 19:30:00|38427.7|38420.7|38410.2|38403.2|38435.2|38428.2|38395.2|38388.2|96
1717529700000|2024-06-04 19:35:00|38405.2|38398.2|38390.2|38383.2|38417.7|38410.7|38365.2|38358.2|109
1717530000000|2024-06-04 19:40:00|38387.7|38380.7|38445.2|38438.2|38450.2|38443.2|38387.7|38380.7|69
1717530300000|2024-06-04 19:45:00|38442.7|38435.7|38432.7|38425.7|38455.2|38448.2|38410.2|38403.2|129
1717530600000|2024-06-04 19:50:00|38435.2|38428.2|38445.2|38438.2|38465.2|38458.2|38435.2|38428.2|154
1717530900000|2024-06-04 19:55:00|38450.2|38443.2|38425.2|38418.2|38450.2|38443.2|38420.2|38413.2|244
1717531200000|2024-06-04 20:00:00|38427.7|38420.7|38422.7|38415.7|38427.7|38420.7|38405.2|38398.2|109
1717531500000|2024-06-04 20:05:00|38420.2|38413.2|38432.7|38425.7|38437.7|38430.7|38420.2|38413.2|60
1717531800000|2024-06-04 20:10:00|38435.2|38428.2|38435.2|38428.2|38440.2|38433.2|38432.7|38425.7|31
1717532100000|2024-06-04 20:15:00|38432.7|38425.7|38452.7|38445.7|38452.7|38445.7|38432.7|38425.7|29
1717532400000|2024-06-04 20:20:00|38450.2|38443.2|38450.2|38443.2|38455.2|38448.2|38450.2|38443.2|12
1717532700000|2024-06-04 20:25:00|38447.7|38440.7|38445.2|38438.2|38447.7|38440.7|38440.2|38433.2|9
1717533000000|2024-06-04 20:30:00|38442.7|38435.7|38445.2|38438.2|38445.2|38438.2|38440.2|38433.2|0
1717533300000|2024-06-04 20:35:00|38442.7|38435.7|38440.2|38433.2|38445.2|38438.2|38440.2|38433.2|8
1717533600000|2024-06-04 20:40:00|38442.7|38435.7|38452.7|38445.7|38455.2|38448.2|38440.2|38433.2|10
1717533900000|2024-06-04 20:45:00|38450.2|38443.2|38442.7|38435.7|38450.2|38443.2|38440.2|38433.2|15
1717534200000|2024-06-04 20:50:00|38445.2|38438.2|38457.7|38450.7|38460.2|38453.2|38445.2|38438.2|28
1717534500000|2024-06-04 20:55:00|38455.2|38448.2|38449.2|38434.2|38460.2|38453.2|38437.7|38424.2|74
1717534800000|2024-06-04 21:00:00|38446.7|38431.7|38449.2|38434.2|38449.2|38434.2|38441.7|38426.7|1
1717535100000|2024-06-04 21:05:00|38446.7|38431.7|38446.7|38431.7|38446.7|38431.7|38444.2|38429.2|1
1717535400000|2024-06-04 21:10:00|38454|38424|38454|38424|38454|38424|38454|38424|17419
1717535700000|2024-06-04 21:15:00|38453.4|38423.4|38452.9|38422.9|38454.2|38424.2|38451.9|38421.9|0
1717536000000|2024-06-04 21:20:00|38451.9|38421.9|38450.7|38420.7|38452.8|38422.8|38450.7|38420.7|0
1717536300000|2024-06-04 21:25:00|38450.9|38420.9|38452.2|38422.2|38453.3|38423.3|38450.7|38420.7|0
1717536600000|2024-06-04 21:30:00|38453.3|38423.3|38453.5|38423.5|38455.8|38425.8|38453.3|38423.3|0
1717536900000|2024-06-04 21:35:00|38453.7|38423.7|38455.1|38425.1|38455.7|38425.7|38452.9|38422.9|0
1717537200000|2024-06-04 21:40:00|38455.5|38425.5|38455.5|38425.5|38456.7|38426.7|38454.3|38424.3|0
1717537500000|2024-06-04 21:45:00|38454.8|38424.8|38454.1|38424.1|38455.2|38425.2|38453.5|38423.5|0
1717537800000|2024-06-04 21:50:00|38454.5|38424.5|38456|38426|38456.7|38426.7|38454.1|38424.1|0
1717538100000|2024-06-04 21:55:00|38456.3|38426.3|38456.3|38426.3|38456.9|38426.9|38455.8|38425.8|0
1717538400000|2024-06-04 22:00:00|38459.7|38429.7|38441.7|38426.7|38467.3|38437.3|38439.2|38424.2|11
1717538700000|2024-06-04 22:05:00|38444.2|38429.2|38424.2|38409.2|38444.2|38429.2|38424.2|38409.2|6
1717539000000|2024-06-04 22:10:00|38431.7|38416.7|38441.7|38426.7|38441.7|38426.7|38431.7|38416.7|3
1717539300000|2024-06-04 22:15:00|38444.2|38429.2|38441.7|38426.7|38449.2|38434.2|38439.2|38424.2|4
1717539600000|2024-06-04 22:20:00|38444.2|38429.2|38451.7|38436.7|38451.7|38436.7|38444.2|38429.2|0
1717539900000|2024-06-04 22:25:00|38449.2|38434.2|38441.7|38426.7|38449.2|38434.2|38431.7|38416.7|0
1717540200000|2024-06-04 22:30:00|38439.2|38424.2|38451.7|38436.7|38451.7|38436.7|38439.2|38424.2|1
1717540500000|2024-06-04 22:35:00|38454.2|38439.2|38461.7|38446.7|38461.7|38446.7|38451.7|38436.7|1
1717540800000|2024-06-04 22:40:00|38459.2|38444.2|38456.7|38441.7|38459.2|38444.2|38451.7|38436.7|1
1717541100000|2024-06-04 22:45:00|38454.2|38439.2|38461.7|38446.7|38464.2|38449.2|38451.7|38436.7|6
1717541400000|2024-06-04 22:50:00|38464.2|38449.2|38454.2|38439.2|38464.2|38449.2|38451.7|38436.7|11
1717541700000|2024-06-04 22:55:00|38464.2|38449.2|38466.7|38451.7|38479.2|38464.2|38464.2|38449.2|17
1717542000000|2024-06-04 23:00:00|38469.2|38454.2|38461.7|38446.7|38471.7|38456.7|38451.7|38436.7|49
1717542300000|2024-06-04 23:05:00|38459.2|38444.2|38471.7|38456.7|38479.2|38464.2|38456.7|38441.7|21
1717542600000|2024-06-04 23:10:00|38474.2|38459.2|38481.7|38466.7|38484.2|38469.2|38471.7|38456.7|23
1717542900000|2024-06-04 23:15:00|38479.2|38464.2|38489.2|38474.2|38489.2|38474.2|38479.2|38464.2|15
1717543200000|2024-06-04 23:20:00|38486.7|38471.7|38489.2|38474.2|38491.7|38476.7|38484.2|38469.2|8
1717543500000|2024-06-04 23:25:00|38484.2|38469.2|38474.2|38459.2|38484.2|38469.2|38471.7|38456.7|8
1717543800000|2024-06-04 23:30:00|38471.7|38456.7|38480.2|38473.2|38485.2|38478.2|38459.2|38444.2|15200
1717544100000|2024-06-04 23:35:00|38482.7|38475.7|38482.7|38475.7|38497.7|38490.7|38477.7|38470.7|120
1717544400000|2024-06-04 23:40:00|38487.7|38480.7|38465.2|38458.2|38487.7|38480.7|38460.2|38453.2|223
1717544700000|2024-06-04 23:45:00|38467.7|38460.7|38507.7|38500.7|38520.2|38513.2|38467.7|38460.7|275
1717545000000|2024-06-04 23:50:00|38505.2|38498.2|38500.2|38493.2|38512.7|38505.7|38475.2|38468.2|136
1717545300000|2024-06-04 23:55:00|38502.7|38495.7|38557.7|38550.7|38557.7|38550.7|38490.2|38483.2|327
1717545600000|2024-06-05 00:00:00|38582.7|38575.7|38485.2|38478.2|38600.2|38593.2|38475.2|38468.2|880
1717545900000|2024-06-05 00:05:00|38487.7|38480.7|38407.7|38400.7|38487.7|38480.7|38347.7|38340.7|1407
1717546200000|2024-06-05 00:10:00|38405.2|38398.2|38455.2|38448.2|38455.2|38448.2|38372.7|38365.7|922
1717546500000|2024-06-05 00:15:00|38452.7|38445.7|38475.2|38468.2|38490.2|38483.2|38417.7|38410.7|551
1717546800000|2024-06-05 00:20:00|38472.7|38465.7|38427.7|38420.7|38495.2|38488.2|38390.2|38383.2|334
1717547100000|2024-06-05 00:25:00|38430.2|38423.2|38410.2|38403.2|38430.2|38423.2|38377.7|38370.7|212
1717547400000|2024-06-05 00:30:00|38407.7|38400.7|38370.2|38363.2|38407.7|38400.7|38370.2|38363.2|244
1717547700000|2024-06-05 00:35:00|38367.7|38360.7|38395.2|38388.2|38410.2|38403.2|38362.7|38355.7|262
1717548000000|2024-06-05 00:40:00|38392.7|38385.7|38385.2|38378.2|38435.2|38428.2|38375.2|38368.2|219
1717548300000|2024-06-05 00:45:00|38387.7|38380.7|38405.2|38398.2|38440.2|38433.2|38385.2|38378.2|237
1717548600000|2024-06-05 00:50:00|38402.7|38395.7|38355.2|38348.2|38405.2|38398.2|38355.2|38348.2|139
1717548900000|2024-06-05 00:55:00|38357.7|38350.7|38370.2|38363.2|38380.2|38373.2|38347.7|38340.7|195
1717549200000|2024-06-05 01:00:00|38372.7|38365.7|38430.2|38423.2|38432.7|38425.7|38367.7|38360.7|235
1717549500000|2024-06-05 01:05:00|38432.7|38425.7|38447.7|38440.7|38455.2|38448.2|38417.7|38410.7|204
1717549800000|2024-06-05 01:10:00|38450.2|38443.2|38470.2|38463.2|38470.2|38463.2|38427.7|38420.7|285
1717550100000|2024-06-05 01:15:00|38467.7|38460.7|38415.2|38408.2|38485.2|38478.2|38415.2|38408.2|202
1717550400000|2024-06-05 01:20:00|38412.7|38405.7|38400.2|38393.2|38435.2|38428.2|38390.2|38383.2|159
1717550700000|2024-06-05 01:25:00|38397.7|38390.7|38400.2|38393.2|38417.7|38410.7|38375.2|38368.2|112
1717551000000|2024-06-05 01:30:00|38397.7|38390.7|38350.2|38343.2|38402.7|38395.7|38350.2|38343.2|166
1717551300000|2024-06-05 01:35:00|38347.7|38340.7|38350.2|38343.2|38375.2|38368.2|38342.7|38335.7|172
1717551600000|2024-06-05 01:40:00|38352.7|38345.7|38417.7|38410.7|38420.2|38413.2|38345.2|38338.2|264
1717551900000|2024-06-05 01:45:00|38425.2|38418.2|38467.7|38460.7|38472.7|38465.7|38422.7|38415.7|486
1717552200000|2024-06-05 01:50:00|38465.2|38458.2|38415.3|38408.3|38470.2|38463.2|38400.2|38393.2|165
1717552500000|2024-06-05 01:55:00|38417.8|38410.8|38437.8|38430.8|38440.3|38433.3|38415.3|38408.3|203
1717552800000|2024-06-05 02:00:00|38440.3|38433.3|38487.8|38480.8|38515.3|38508.3|38435.3|38428.3|430
1717553100000|2024-06-05 02:05:00|38485.3|38478.3|38535.3|38528.3|38550.3|38543.3|38485.3|38478.3|303
1717553400000|2024-06-05 02:10:00|38537.8|38530.8|38525.3|38518.3|38557.8|38550.8|38512.8|38505.8|330
1717553700000|2024-06-05 02:15:00|38532.8|38525.8|38510.3|38503.3|38535.3|38528.3|38492.8|38485.8|182
1717554000000|2024-06-05 02:20:00|38512.8|38505.8|38505.3|38498.3|38530.3|38523.3|38500.3|38493.3|133
1717554300000|2024-06-05 02:25:00|38502.8|38495.8|38520.3|38513.3|38525.3|38518.3|38500.3|38493.3|171
1717554600000|2024-06-05 02:30:00|38517.8|38510.8|38500.3|38493.3|38522.8|38515.8|38490.3|38483.3|77
1717554900000|2024-06-05 02:35:00|38502.8|38495.8|38540.3|38533.3|38540.3|38533.3|38500.3|38493.3|58
1717555200000|2024-06-05 02:40:00|38537.8|38530.8|38522.8|38515.8|38540.3|38533.3|38515.3|38508.3|49
1717555500000|2024-06-05 02:45:00|38525.3|38518.3|38532.8|38525.8|38545.3|38538.3|38525.3|38518.3|61
1717555800000|2024-06-05 02:50:00|38535.3|38528.3|38505.3|38498.3|38535.3|38528.3|38495.3|38488.3|127
1717556100000|2024-06-05 02:55:00|38502.8|38495.8|38510.3|38503.3|38515.3|38508.3|38495.3|38488.3|39
1717556400000|2024-06-05 03:00:00|38512.8|38505.8|38500.3|38493.3|38527.8|38520.8|38492.8|38485.8|93
1717556700000|2024-06-05 03:05:00|38497.8|38490.8|38480.3|38473.3|38497.8|38490.8|38475.3|38468.3|58
1717557000000|2024-06-05 03:10:00|38482.8|38475.8|38460.3|38453.3|38482.8|38475.8|38455.3|38448.3|72
1717557300000|2024-06-05 03:15:00|38462.8|38455.8|38475.3|38468.3|38482.8|38475.8|38462.8|38455.8|54
1717557600000|2024-06-05 03:20:00|38477.8|38470.8|38487.8|38480.8|38490.3|38483.3|38475.3|38468.3|57
1717557900000|2024-06-05 03:25:00|38485.3|38478.3|38485.3|38478.3|38490.3|38483.3|38460.3|38453.3|89
1717558200000|2024-06-05 03:30:00|38487.8|38480.8|38490.3|38483.3|38495.3|38488.3|38462.8|38455.8|169
1717558500000|2024-06-05 03:35:00|38492.8|38485.8|38460.3|38453.3|38495.3|38488.3|38435.3|38428.3|126
1717558800000|2024-06-05 03:40:00|38457.8|38450.8|38425.3|38418.3|38465.3|38458.3|38425.3|38418.3|98
1717559100000|2024-06-05 03:45:00|38427.8|38420.8|38390.3|38383.3|38440.3|38433.3|38390.3|38383.3|111
1717559400000|2024-06-05 03:50:00|38387.8|38380.8|38405.3|38398.3|38430.3|38423.3|38385.3|38378.3|117
1717559700000|2024-06-05 03:55:00|38402.8|38395.8|38410.3|38403.3|38412.8|38405.8|38390.3|38383.3|87
1717560000000|2024-06-05 04:00:00|38405.3|38398.3|38420.3|38413.3|38430.3|38423.3|38402.8|38395.8|65
1717560300000|2024-06-05 04:05:00|38422.8|38415.8|38420.3|38413.3|38430.3|38423.3|38405.3|38398.3|80
1717560600000|2024-06-05 04:10:00|38422.8|38415.8|38410.3|38403.3|38425.3|38418.3|38395.3|38388.3|155
1717560900000|2024-06-05 04:15:00|38412.8|38405.8|38417.8|38410.8|38425.3|38418.3|38402.8|38395.8|128
1717561200000|2024-06-05 04:20:00|38415.3|38408.3|38407.8|38400.8|38430.3|38423.3|38405.3|38398.3|110
1717561500000|2024-06-05 04:25:00|38410.3|38403.3|38415.3|38408.3|38425.3|38418.3|38400.3|38393.3|57
1717561800000|2024-06-05 04:30:00|38417.8|38410.8|38455.3|38448.3|38460.3|38453.3|38415.3|38408.3|128
1717562100000|2024-06-05 04:35:00|38457.8|38450.8|38427.8|38420.8|38460.3|38453.3|38420.3|38413.3|99
1717562400000|2024-06-05 04:40:00|38430.3|38423.3|38430.3|38423.3|38437.8|38430.8|38415.3|38408.3|58
1717562700000|2024-06-05 04:45:00|38427.8|38420.8|38402.8|38395.8|38430.3|38423.3|38390.3|38383.3|82
1717563000000|2024-06-05 04:50:00|38400.3|38393.3|38405.3|38398.3|38420.3|38413.3|38387.8|38380.8|101
1717563300000|2024-06-05 04:55:00|38402.8|38395.8|38400.3|38393.3|38415.3|38408.3|38390.3|38383.3|126
1717563600000|2024-06-05 05:00:00|38397.8|38390.8|38420.3|38413.3|38422.8|38415.8|38390.3|38383.3|159
1717563900000|2024-06-05 05:05:00|38422.8|38415.8|38435.3|38428.3|38440.3|38433.3|38400.3|38393.3|210
1717564200000|2024-06-05 05:10:00|38432.8|38425.8|38452.8|38445.8|38462.8|38455.8|38427.8|38420.8|154
1717564500000|2024-06-05 05:15:00|38450.3|38443.3|38415.3|38408.3|38450.3|38443.3|38412.8|38405.8|152
1717564800000|2024-06-05 05:20:00|38417.8|38410.8|38375.3|38368.3|38417.8|38410.8|38372.8|38365.8|212
1717565100000|2024-06-05 05:25:00|38377.8|38370.8|38395.3|38388.3|38400.3|38393.3|38370.3|38363.3|151
1717565400000|2024-06-05 05:30:00|38392.8|38385.8|38385.3|38378.3|38405.3|38398.3|38380.3|38373.3|205
1717565700000|2024-06-05 05:35:00|38380.3|38373.3|38410.3|38403.3|38435.3|38428.3|38365.3|38358.3|325
1717566000000|2024-06-05 05:40:00|38407.8|38400.8|38442.8|38435.8|38457.8|38450.8|38380.3|38373.3|345
1717566300000|2024-06-05 05:45:00|38445.3|38438.3|38450.3|38443.3|38460.3|38453.3|38420.3|38413.3|356
1717566600000|2024-06-05 05:50:00|38455.3|38448.3|38425.3|38418.3|38470.3|38463.3|38405.3|38398.3|413
1717566900000|2024-06-05 05:55:00|38427.8|38420.8|38470.3|38463.3|38492.8|38485.8|38420.3|38413.3|855
1717567200000|2024-06-05 06:00:00|38472.8|38465.8|38505.3|38498.3|38510.3|38503.3|38465.3|38458.3|1615
1717567500000|2024-06-05 06:05:00|38500.3|38493.3|38490.3|38483.3|38502.8|38495.8|38485.3|38478.3|510
1717567800000|2024-06-05 06:10:00|38492.8|38485.8|38520.3|38513.3|38525.3|38518.3|38490.3|38483.3|487
1717568100000|2024-06-05 06:15:00|38522.8|38515.8|38520.3|38513.3|38525.3|38518.3|38510.3|38503.3|155
1717568400000|2024-06-05 06:20:00|38522.8|38515.8|38517.8|38510.8|38530.3|38523.3|38510.3|38503.3|208
1717568700000|2024-06-05 06:25:00|38515.3|38508.3|38502.8|38495.8|38515.3|38508.3|38500.3|38493.3|39
1717569000000|2024-06-05 06:30:00|38505.3|38498.3|38515.3|38508.3|38515.3|38508.3|38505.3|38498.3|19
1717569300000|2024-06-05 06:35:00|38512.8|38505.8|38512.8|38505.8|38515.3|38508.3|38505.3|38498.3|24
1717569600000|2024-06-05 06:40:00|38510.3|38503.3|38510.3|38503.3|38520.3|38513.3|38510.3|38503.3|12
1717569900000|2024-06-05 06:45:00|38502.8|38495.8|38490.3|38483.3|38510.3|38503.3|38475.3|38468.3|224
1717570200000|2024-06-05 06:50:00|38492.8|38485.8|38490.3|38483.3|38497.8|38490.8|38487.8|38480.8|45
1717570500000|2024-06-05 06:55:00|38492.8|38485.8|38502.8|38495.8|38505.3|38498.3|38490.3|38483.3|18
1717570800000|2024-06-05 07:00:00|38500.3|38493.3|38495.3|38488.3|38515.3|38508.3|38495.3|38488.3|115
1717571100000|2024-06-05 07:05:00|38497.8|38490.8|38480.3|38473.3|38497.8|38490.8|38475.3|38468.3|107
1717571400000|2024-06-05 07:10:00|38485.3|38478.3|38477.8|38470.8|38485.3|38478.3|38470.3|38463.3|105
1717571700000|2024-06-05 07:15:00|38475.3|38468.3|38480.3|38473.3|38485.3|38478.3|38470.3|38463.3|127
1717572000000|2024-06-05 07:20:00|38475.3|38468.3|38492.8|38485.8|38492.8|38485.8|38475.3|38468.3|54
1717572300000|2024-06-05 07:25:00|38495.3|38488.3|38487.8|38480.8|38495.3|38488.3|38465.3|38458.3|189
1717572600000|2024-06-05 07:30:00|38485.3|38478.3|38500.3|38493.3|38507.8|38500.8|38475.3|38468.3|142
1717572900000|2024-06-05 07:35:00|38502.8|38495.8|38520.3|38513.3|38522.8|38515.8|38500.3|38493.3|89
1717573200000|2024-06-05 07:40:00|38517.8|38510.8|38510.3|38503.3|38525.3|38518.3|38500.3|38493.3|135
1717573500000|2024-06-05 07:45:00|38505.3|38498.3|38515.3|38508.3|38515.3|38508.3|38500.3|38493.3|103
1717573800000|2024-06-05 07:50:00|38512.8|38505.8|38520.3|38513.3|38525.3|38518.3|38510.3|38503.3|76
1717574100000|2024-06-05 07:55:00|38522.8|38515.8|38510.3|38503.3|38525.3|38518.3|38505.3|38498.3|138
1717574400000|2024-06-05 08:00:00|38512.8|38505.8|38512.8|38505.8|38525.3|38518.3|38510.3|38503.3|86
1717574700000|2024-06-05 08:05:00|38515.3|38508.3|38510.3|38503.3|38515.3|38508.3|38490.3|38483.3|87
1717575000000|2024-06-05 08:10:00|38507.8|38500.8|38517.8|38510.8|38520.3|38513.3|38505.3|38498.3|92
1717575300000|2024-06-05 08:15:00|38515.3|38508.3|38500.3|38493.3|38520.3|38513.3|38495.3|38488.3|29
1717575600000|2024-06-05 08:20:00|38497.8|38490.8|38482.8|38475.8|38500.3|38493.3|38477.8|38470.8|63
1717575900000|2024-06-05 08:25:00|38480.3|38473.3|38485.3|38478.3|38490.3|38483.3|38475.3|38468.3|43
1717576200000|2024-06-05 08:30:00|38482.8|38475.8|38505.3|38498.3|38510.3|38503.3|38482.8|38475.8|54
1717576500000|2024-06-05 08:35:00|38507.8|38500.8|38515.3|38508.3|38522.8|38515.8|38505.3|38498.3|85
1717576800000|2024-06-05 08:40:00|38517.8|38510.8|38520.3|38513.3|38522.8|38515.8|38510.3|38503.3|42
1717577100000|2024-06-05 08:45:00|38517.8|38510.8|38512.8|38505.8|38520.3|38513.3|38510.3|38503.3|12
1717577400000|2024-06-05 08:50:00|38510.3|38503.3|38522.8|38515.8|38525.3|38518.3|38510.3|38503.3|49
1717577700000|2024-06-05 08:55:00|38525.3|38518.3|38510.3|38503.3|38525.3|38518.3|38510.3|38503.3|30
1717578000000|2024-06-05 09:00:00|38515.3|38508.3|38515.3|38508.3|38525.3|38518.3|38510.3|38503.3|505
1717578300000|2024-06-05 09:05:00|38520.3|38513.3|38520.3|38513.3|38525.3|38518.3|38517.8|38510.8|74
1717578600000|2024-06-05 09:10:00|38515.3|38508.3|38510.3|38503.3|38520.3|38513.3|38507.8|38500.8|32
1717578900000|2024-06-05 09:15:00|38507.8|38500.8|38510.3|38503.3|38510.3|38503.3|38495.3|38488.3|81
1717579200000|2024-06-05 09:20:00|38512.8|38505.8|38505.3|38498.3|38520.3|38513.3|38500.3|38493.3|29
1717579500000|2024-06-05 09:25:00|38507.8|38500.8|38510.3|38503.3|38515.3|38508.3|38505.3|38498.3|40
1717579800000|2024-06-05 09:30:00|38512.8|38505.8|38520.3|38513.3|38520.3|38513.3|38510.3|38503.3|75
1717580100000|2024-06-05 09:35:00|38517.8|38510.8|38510.3|38503.3|38520.3|38513.3|38505.3|38498.3|39
1717580400000|2024-06-05 09:40:00|38507.8|38500.8|38500.3|38493.3|38510.3|38503.3|38495.3|38488.3|36
1717580700000|2024-06-05 09:45:00|38502.8|38495.8|38505.3|38498.3|38505.3|38498.3|38490.3|38483.3|20
1717581000000|2024-06-05 09:50:00|38502.8|38495.8|38510.3|38503.3|38510.3|38503.3|38502.8|38495.8|33
1717581300000|2024-06-05 09:55:00|38507.8|38500.8|38505.3|38498.3|38510.3|38503.3|38495.3|38488.3|48
1717581600000|2024-06-05 10:00:00|38507.8|38500.8|38510.3|38503.3|38525.3|38518.3|38505.3|38498.3|77
1717581900000|2024-06-05 10:05:00|38512.8|38505.8|38535.3|38528.3|38537.8|38530.8|38507.8|38500.8|54
1717582200000|2024-06-05 10:10:00|38540.3|38533.3|38540.3|38533.3|38557.8|38550.8|38535.3|38528.3|144
1717582500000|2024-06-05 10:15:00|38542.8|38535.8|38522.8|38515.8|38545.3|38538.3|38520.3|38513.3|96
1717582800000|2024-06-05 10:20:00|38520.3|38513.3|38525.3|38518.3|38535.3|38528.3|38515.3|38508.3|31
1717583100000|2024-06-05 10:25:00|38530.3|38523.3|38530.3|38523.3|38532.8|38525.8|38525.3|38518.3|27
1717583400000|2024-06-05 10:30:00|38527.8|38520.8|38530.3|38523.3|38532.8|38525.8|38525.3|38518.3|13
1717583700000|2024-06-05 10:35:00|38532.8|38525.8|38527.8|38520.8|38540.3|38533.3|38527.8|38520.8|58
1717584000000|2024-06-05 10:40:00|38530.3|38523.3|38510.3|38503.3|38537.8|38530.8|38510.3|38503.3|35
1717584300000|2024-06-05 10:45:00|38505.3|38498.3|38495.3|38488.3|38505.3|38498.3|38490.3|38483.3|73
1717584600000|2024-06-05 10:50:00|38492.8|38485.8|38487.8|38480.8|38502.8|38495.8|38487.8|38480.8|51
1717584900000|2024-06-05 10:55:00|38485.3|38478.3|38490.3|38483.3|38495.3|38488.3|38482.8|38475.8|51
1717585200000|2024-06-05 11:00:00|38485.3|38478.3|38455.3|38448.3|38490.3|38483.3|38455.3|38448.3|100
1717585500000|2024-06-05 11:05:00|38457.8|38450.8|38460.3|38453.3|38470.3|38463.3|38455.3|38448.3|56
1717585800000|2024-06-05 11:10:00|38457.8|38450.8|38480.3|38473.3|38480.3|38473.3|38455.3|38448.3|48
1717586100000|2024-06-05 11:15:00|38477.8|38470.8|38472.8|38465.8|38485.3|38478.3|38470.3|38463.3|67
1717586400000|2024-06-05 11:20:00|38470.3|38463.3|38470.3|38463.3|38475.3|38468.3|38460.3|38453.3|45
1717586700000|2024-06-05 11:25:00|38472.8|38465.8|38495.3|38488.3|38495.3|38488.3|38470.3|38463.3|63
1717587000000|2024-06-05 11:30:00|38500.3|38493.3|38515.3|38508.3|38525.3|38518.3|38500.3|38493.3|110
1717587300000|2024-06-05 11:35:00|38520.3|38513.3|38535.3|38528.3|38535.3|38528.3|38510.3|38503.3|79
1717587600000|2024-06-05 11:40:00|38532.8|38525.8|38535.3|38528.3|38550.3|38543.3|38532.8|38525.8|193
1717587900000|2024-06-05 11:45:00|38537.8|38530.8|38540.3|38533.3|38545.3|38538.3|38535.3|38528.3|58
1717588200000|2024-06-05 11:50:00|38542.8|38535.8|38552.8|38545.8|38555.3|38548.3|38542.8|38535.8|231
1717588500000|2024-06-05 11:55:00|38555.3|38548.3|38555.3|38548.3|38555.3|38548.3|38540.3|38533.3|37
1717588800000|2024-06-05 12:00:00|38552.8|38545.8|38562.8|38555.8|38565.3|38558.3|38552.8|38545.8|288
1717589100000|2024-06-05 12:05:00|38560.3|38553.3|38562.8|38555.8|38575.3|38568.3|38560.3|38553.3|182
1717589400000|2024-06-05 12:10:00|38560.3|38553.3|38557.8|38550.8|38560.3|38553.3|38547.8|38540.8|44
1717589700000|2024-06-05 12:15:00|38560.3|38553.3|38540.3|38533.3|38560.3|38553.3|38525.3|38518.3|71
1717590000000|2024-06-05 12:20:00|38542.8|38535.8|38555.3|38548.3|38557.8|38550.8|38535.3|38528.3|45
1717590300000|2024-06-05 12:25:00|38552.8|38545.8|38565.3|38558.3|38570.3|38563.3|38550.3|38543.3|88
1717590600000|2024-06-05 12:30:00|38562.8|38555.8|38555.3|38548.3|38565.3|38558.3|38540.3|38533.3|52
1717590900000|2024-06-05 12:35:00|38557.8|38550.8|38575.3|38568.3|38580.3|38573.3|38555.3|38548.3|41
1717591200000|2024-06-05 12:40:00|38577.8|38570.8|38612.8|38605.8|38615.3|38608.3|38577.8|38570.8|169
1717591500000|2024-06-05 12:45:00|38610.3|38603.3|38645.3|38638.3|38650.3|38643.3|38607.8|38600.8|166
1717591800000|2024-06-05 12:50:00|38647.8|38640.8|38650.3|38643.3|38655.3|38648.3|38642.8|38635.8|64
1717592100000|2024-06-05 12:55:00|38652.8|38645.8|38665.3|38658.3|38675.3|38668.3|38650.3|38643.3|79
1717592400000|2024-06-05 13:00:00|38662.8|38655.8|38690.3|38683.3|38697.8|38690.8|38660.3|38653.3|296
1717592700000|2024-06-05 13:05:00|38687.8|38680.8|38685.3|38678.3|38707.8|38700.8|38680.3|38673.3|130
1717593000000|2024-06-05 13:10:00|38680.3|38673.3|38665.3|38658.3|38680.3|38673.3|38657.8|38650.8|70
1717593300000|2024-06-05 13:15:00|38667.8|38660.8|38667.8|38660.8|38677.8|38670.8|38660.3|38653.3|50
1717593600000|2024-06-05 13:20:00|38665.3|38658.3|38665.3|38658.3|38675.3|38668.3|38660.3|38653.3|22
1717593900000|2024-06-05 13:25:00|38660.3|38653.3|38667.8|38660.8|38672.8|38665.8|38652.8|38645.8|88
1717594200000|2024-06-05 13:30:00|38665.3|38658.3|38655.3|38648.3|38677.8|38670.8|38645.3|38638.3|413
1717594500000|2024-06-05 13:35:00|38652.8|38645.8|38660.3|38653.3|38670.3|38663.3|38640.3|38633.3|196
1717594800000|2024-06-05 13:40:00|38657.8|38650.8|38677.8|38670.8|38685.3|38678.3|38650.3|38643.3|332
1717595100000|2024-06-05 13:45:00|38682.8|38675.8|38665.3|38658.3|38682.8|38675.8|38655.3|38648.3|218
1717595400000|2024-06-05 13:50:00|38662.8|38655.8|38675.3|38668.3|38707.8|38700.8|38635.3|38628.3|486
1717595700000|2024-06-05 13:55:00|38672.8|38665.8|38670.3|38663.3|38682.8|38675.8|38642.8|38635.8|127
1717596000000|2024-06-05 14:00:00|38672.8|38665.8|38695.3|38688.3|38695.3|38688.3|38600.3|38593.3|608
1717596300000|2024-06-05 14:05:00|38700.3|38693.3|38620.3|38613.3|38700.3|38693.3|38620.3|38613.3|178
1717596600000|2024-06-05 14:10:00|38617.8|38610.8|38685.3|38678.3|38697.8|38690.8|38617.8|38610.8|246
1717596900000|2024-06-05 14:15:00|38687.8|38680.8|38692.8|38685.8|38700.3|38693.3|38672.8|38665.8|81
1717597200000|2024-06-05 14:20:00|38690.3|38683.3|38735.3|38728.3|38745.3|38738.3|38690.3|38683.3|344
1717597500000|2024-06-05 14:25:00|38730.3|38723.3|38735.3|38728.3|38755.3|38748.3|38725.3|38718.3|427
1717597800000|2024-06-05 14:30:00|38737.8|38730.8|38757.8|38750.8|38772.8|38765.8|38735.3|38728.3|328
1717598100000|2024-06-05 14:35:00|38755.3|38748.3|38745.3|38738.3|38770.3|38763.3|38715.3|38708.3|269
1717598400000|2024-06-05 14:40:00|38750.3|38743.3|38740.3|38733.3|38765.3|38758.3|38735.3|38728.3|171
1717598700000|2024-06-05 14:45:00|38735.3|38728.3|38735.3|38728.3|38755.3|38748.3|38725.3|38718.3|185
1717599000000|2024-06-05 14:50:00|38737.8|38730.8|38740.3|38733.3|38750.3|38743.3|38717.8|38710.8|340
1717599300000|2024-06-05 14:55:00|38737.8|38730.8|38735.3|38728.3|38750.3|38743.3|38725.3|38718.3|95
1717599600000|2024-06-05 15:00:00|38737.8|38730.8|38795.3|38788.3|38795.3|38788.3|38735.3|38728.3|307
1717599900000|2024-06-05 15:05:00|38792.8|38785.8|38795.3|38788.3|38815.3|38808.3|38790.3|38783.3|242
1717600200000|2024-06-05 15:10:00|38800.3|38793.3|38842.8|38835.8|38845.3|38838.3|38797.8|38790.8|200
1717600500000|2024-06-05 15:15:00|38845.3|38838.3|38825.3|38818.3|38860.3|38853.3|38825.3|38818.3|198
1717600800000|2024-06-05 15:20:00|38827.8|38820.8|38815.3|38808.3|38840.3|38833.3|38810.3|38803.3|247
1717601100000|2024-06-05 15:25:00|38817.8|38810.8|38817.8|38810.8|38827.8|38820.8|38805.3|38798.3|149
1717601400000|2024-06-05 15:30:00|38820.3|38813.3|38822.8|38815.8|38840.3|38833.3|38815.3|38808.3|293
1717601700000|2024-06-05 15:35:00|38825.3|38818.3|38815.3|38808.3|38830.3|38823.3|38810.3|38803.3|165
1717602000000|2024-06-05 15:40:00|38812.8|38805.8|38827.8|38820.8|38835.3|38828.3|38812.8|38805.8|95
1717602300000|2024-06-05 15:45:00|38830.3|38823.3|38810.3|38803.3|38835.3|38828.3|38802.8|38795.8|112
1717602600000|2024-06-05 15:50:00|38807.8|38800.8|38827.8|38820.8|38832.8|38825.8|38790.3|38783.3|290
1717602900000|2024-06-05 15:55:00|38825.3|38818.3|38840.3|38833.3|38845.3|38838.3|38820.3|38813.3|175
1717603200000|2024-06-05 16:00:00|38837.8|38830.8|38835.3|38828.3|38842.8|38835.8|38825.3|38818.3|106
1717603500000|2024-06-05 16:05:00|38832.8|38825.8|38827.8|38820.8|38840.3|38833.3|38825.3|38818.3|27
1717603800000|2024-06-05 16:10:00|38830.3|38823.3|38820.3|38813.3|38842.8|38835.8|38820.3|38813.3|45
1717604100000|2024-06-05 16:15:00|38815.3|38808.3|38835.3|38828.3|38835.3|38828.3|38812.8|38805.8|45
1717604400000|2024-06-05 16:20:00|38832.8|38825.8|38852.8|38845.8|38860.3|38853.3|38830.3|38823.3|121
1717604700000|2024-06-05 16:25:00|38855.3|38848.3|38837.8|38830.8|38855.3|38848.3|38835.3|38828.3|39
1717605000000|2024-06-05 16:30:00|38835.3|38828.3|38850.3|38843.3|38867.8|38860.8|38835.3|38828.3|63
1717605300000|2024-06-05 16:35:00|38845.3|38838.3|38855.3|38848.3|38865.3|38858.3|38845.3|38838.3|81
1717605600000|2024-06-05 16:40:00|38852.8|38845.8|38862.8|38855.8|38870.3|38863.3|38850.3|38843.3|68
1717605900000|2024-06-05 16:45:00|38860.3|38853.3|38860.3|38853.3|38870.3|38863.3|38855.3|38848.3|156
1717606200000|2024-06-05 16:50:00|38862.8|38855.8|38862.8|38855.8|38870.3|38863.3|38855.3|38848.3|45
1717606500000|2024-06-05 16:55:00|38860.3|38853.3|38845.3|38838.3|38862.8|38855.8|38845.3|38838.3|54
1717606800000|2024-06-05 17:00:00|38847.8|38840.8|38860.3|38853.3|38867.8|38860.8|38840.3|38833.3|85
1717607100000|2024-06-05 17:05:00|38862.8|38855.8|38855.3|38848.3|38870.3|38863.3|38852.8|38845.8|35
1717607400000|2024-06-05 17:10:00|38857.8|38850.8|38852.8|38845.8|38862.8|38855.8|38842.8|38835.8|17
1717607700000|2024-06-05 17:15:00|38855.3|38848.3|38850.3|38843.3|38870.3|38863.3|38847.8|38840.8|87
1717608000000|2024-06-05 17:20:00|38852.8|38845.8|38845.3|38838.3|38862.8|38855.8|38835.3|38828.3|93
1717608300000|2024-06-05 17:25:00|38842.8|38835.8|38855.3|38848.3|38855.3|38848.3|38835.3|38828.3|52
1717608600000|2024-06-05 17:30:00|38857.8|38850.8|38860.3|38853.3|38862.8|38855.8|38850.3|38843.3|49
1717608900000|2024-06-05 17:35:00|38862.8|38855.8|38860.3|38853.3|38867.8|38860.8|38852.8|38845.8|24
1717609200000|2024-06-05 17:40:00|38862.8|38855.8|38855.3|38848.3|38870.3|38863.3|38840.3|38833.3|68
1717609500000|2024-06-05 17:45:00|38857.8|38850.8|38875.3|38868.3|38877.8|38870.8|38845.3|38838.3|229
1717609800000|2024-06-05 17:50:00|38872.8|38865.8|38855.3|38848.3|38875.3|38868.3|38850.3|38843.3|84
1717610100000|2024-06-05 17:55:00|38852.8|38845.8|38865.3|38858.3|38867.8|38860.8|38850.3|38843.3|41
1717610400000|2024-06-05 18:00:00|38862.8|38855.8|38880.3|38873.3|38880.3|38873.3|38855.3|38848.3|79
1717610700000|2024-06-05 18:05:00|38877.8|38870.8|38880.3|38873.3|38885.3|38878.3|38865.3|38858.3|24
1717611000000|2024-06-05 18:10:00|38882.8|38875.8|38875.3|38868.3|38892.8|38885.8|38870.3|38863.3|56
1717611300000|2024-06-05 18:15:00|38877.8|38870.8|38895.3|38888.3|38897.8|38890.8|38877.8|38870.8|34
1717611600000|2024-06-05 18:20:00|38897.8|38890.8|38885.3|38878.3|38900.3|38893.3|38880.3|38873.3|24
1717611900000|2024-06-05 18:25:00|38887.8|38880.8|38900.3|38893.3|38900.3|38893.3|38885.3|38878.3|19
1717612200000|2024-06-05 18:30:00|38897.8|38890.8|38920.3|38913.3|38927.8|38920.8|38895.3|38888.3|89
1717612500000|2024-06-05 18:35:00|38922.8|38915.8|38925.3|38918.3|38930.3|38923.3|38917.8|38910.8|38
1717612800000|2024-06-05 18:40:00|38922.8|38915.8|38935.3|38928.3|38935.3|38928.3|38922.8|38915.8|24
1717613100000|2024-06-05 18:45:00|38932.8|38925.8|38925.3|38918.3|38940.3|38933.3|38925.3|38918.3|33
1717613400000|2024-06-05 18:50:00|38927.8|38920.8|38935.3|38928.3|38940.3|38933.3|38925.3|38918.3|24
1717613700000|2024-06-05 18:55:00|38937.8|38930.8|38930.3|38923.3|38940.3|38933.3|38930.3|38923.3|31
1717614000000|2024-06-05 19:00:00|38925.3|38918.3|38942.8|38935.8|38945.3|38938.3|38922.8|38915.8|87
1717614300000|2024-06-05 19:05:00|38945.3|38938.3|38940.3|38933.3|38950.3|38943.3|38932.8|38925.8|37
1717614600000|2024-06-05 19:10:00|38937.8|38930.8|38925.3|38918.3|38942.8|38935.8|38925.3|38918.3|32
1717614900000|2024-06-05 19:15:00|38922.8|38915.8|38922.8|38915.8|38932.8|38925.8|38920.3|38913.3|41
1717615200000|2024-06-05 19:20:00|38925.3|38918.3|38935.3|38928.3|38942.8|38935.8|38920.3|38913.3|59
1717615500000|2024-06-05 19:25:00|38940.3|38933.3|38930.3|38923.3|38940.3|38933.3|38920.3|38913.3|38
1717615800000|2024-06-05 19:30:00|38927.8|38920.8|38927.8|38920.8|38935.3|38928.3|38920.3|38913.3|97
1717616100000|2024-06-05 19:35:00|38925.3|38918.3|38935.3|38928.3|38940.3|38933.3|38925.3|38918.3|46
1717616400000|2024-06-05 19:40:00|38930.3|38923.3|38915.3|38908.3|38930.3|38923.3|38915.3|38908.3|60
1717616700000|2024-06-05 19:45:00|38910.3|38903.3|38925.3|38918.3|38930.3|38923.3|38905.3|38898.3|146
1717617000000|2024-06-05 19:50:00|38920.3|38913.3|38945.3|38938.3|38955.3|38948.3|38910.3|38903.3|193
1717617300000|2024-06-05 19:55:00|38947.8|38940.8|38967.8|38960.8|38970.3|38963.3|38935.3|38928.3|463
1717617600000|2024-06-05 20:00:00|38965.3|38958.3|38940.3|38933.3|38965.3|38958.3|38937.8|38930.8|196
1717617900000|2024-06-05 20:05:00|38942.8|38935.8|38942.8|38935.8|38947.8|38940.8|38940.3|38933.3|17
1717618200000|2024-06-05 20:10:00|38945.3|38938.3|38950.3|38943.3|38950.3|38943.3|38940.3|38933.3|14
1717618500000|2024-06-05 20:15:00|38955.3|38948.3|38960.3|38953.3|38960.3|38953.3|38952.8|38945.8|22
1717618800000|2024-06-05 20:20:00|38957.8|38950.8|38967.8|38960.8|38970.3|38963.3|38957.8|38950.8|7
1717619100000|2024-06-05 20:25:00|38970.3|38963.3|38970.3|38963.3|38975.3|38968.3|38960.3|38953.3|29
1717619400000|2024-06-05 20:30:00|38967.8|38960.8|38980.3|38973.3|38980.3|38973.3|38962.8|38955.8|43
1717619700000|2024-06-05 20:35:00|38977.8|38970.8|38985.3|38978.3|38985.3|38978.3|38977.8|38970.8|13
1717620000000|2024-06-05 20:40:00|38980.3|38973.3|38982.8|38975.8|38985.3|38978.3|38972.8|38965.8|27
1717620300000|2024-06-05 20:45:00|38980.3|38973.3|38972.8|38965.8|38980.3|38973.3|38970.3|38963.3|107
1717620600000|2024-06-05 20:50:00|38970.3|38963.3|38975.3|38968.3|38975.3|38968.3|38970.3|38963.3|16
1717620900000|2024-06-05 20:55:00|38967.8|38960.8|38966.8|38951.8|38970.3|38963.3|38955.3|38948.3|72
1717621200000|2024-06-05 21:00:00|38964.3|38949.3|38966.8|38951.8|38969.3|38954.3|38959.3|38944.3|1
1717621500000|2024-06-05 21:05:00|38964.3|38949.3|38964.3|38949.3|38964.3|38949.3|38964.3|38949.3|0
1717621800000|2024-06-05 21:10:00|38971.1|38941.1|38971.6|38941.6|38972.2|38942.2|38971.1|38941.1|14286
1717622100000|2024-06-05 21:15:00|38972.3|38942.3|38973.8|38943.8|38975.3|38945.3|38970.7|38940.7|0
1717622400000|2024-06-05 21:20:00|38974.6|38944.6|38974.4|38944.4|38975.5|38945.5|38973.3|38943.3|0
1717622700000|2024-06-05 21:25:00|38973.8|38943.8|38974.4|38944.4|38976.2|38946.2|38973.3|38943.3|0
1717623000000|2024-06-05 21:30:00|38976.4|38946.4|38975|38945|38978|38948|38974.9|38944.9|0
1717623300000|2024-06-05 21:35:00|38974.8|38944.8|38974.9|38944.9|38974.9|38944.9|38974.8|38944.8|0
1717623600000|2024-06-05 21:40:00|38974.7|38944.7|38973.2|38943.2|38974.7|38944.7|38973.2|38943.2|0
1717623900000|2024-06-05 21:45:00|38973.1|38943.1|38974.5|38944.5|38974.5|38944.5|38972.9|38942.9|0
1717624200000|2024-06-05 21:50:00|38973|38943|38977.8|38947.8|38977.8|38947.8|38972.8|38942.8|0
1717624500000|2024-06-05 21:55:00|38978|38948|38982.3|38952.3|38982.7|38952.7|38974.9|38944.9|0
1717624800000|2024-06-05 22:00:00|38982|38952|38984.3|38969.3|38986.8|38971.8|38941.8|38926.8|35
1717625100000|2024-06-05 22:05:00|38986.8|38971.8|39014.3|38999.3|39014.3|38999.3|38984.3|38969.3|34
1717625400000|2024-06-05 22:10:00|39019.3|39004.3|39006.8|38991.8|39019.3|39004.3|38999.3|38984.3|26
1717625700000|2024-06-05 22:15:00|39009.3|38994.3|39021.8|39006.8|39026.8|39011.8|39009.3|38994.3|15
1717626000000|2024-06-05 22:20:00|39024.3|39009.3|39021.8|39006.8|39034.3|39019.3|39016.8|39001.8|15
1717626300000|2024-06-05 22:25:00|39024.3|39009.3|39026.8|39011.8|39029.3|39014.3|39016.8|39001.8|16
1717626600000|2024-06-05 22:30:00|39029.3|39014.3|39024.3|39009.3|39029.3|39014.3|39016.8|39001.8|15
1717626900000|2024-06-05 22:35:00|39026.8|39011.8|39061.8|39046.8|39069.3|39054.3|39026.8|39011.8|45
1717627200000|2024-06-05 22:40:00|39059.3|39044.3|39066.8|39051.8|39074.3|39059.3|39051.8|39036.8|18
1717627500000|2024-06-05 22:45:00|39059.3|39044.3|39084.3|39069.3|39084.3|39069.3|39059.3|39044.3|33
1717627800000|2024-06-05 22:50:00|39081.8|39066.8|39074.3|39059.3|39084.3|39069.3|39074.3|39059.3|13
1717628100000|2024-06-05 22:55:00|39071.8|39056.8|39069.3|39054.3|39076.8|39061.8|39069.3|39054.3|21
1717628400000|2024-06-05 23:00:00|39071.8|39056.8|39071.8|39056.8|39074.3|39059.3|39064.3|39049.3|53
1717628700000|2024-06-05 23:05:00|39074.3|39059.3|39054.3|39039.3|39074.3|39059.3|39054.3|39039.3|33
1717629000000|2024-06-05 23:10:00|39059.3|39044.3|39054.3|39039.3|39059.3|39044.3|39054.3|39039.3|18
1717629300000|2024-06-05 23:15:00|39051.8|39036.8|39051.8|39036.8|39056.8|39041.8|39049.3|39034.3|47
1717629600000|2024-06-05 23:20:00|39054.3|39039.3|39039.3|39024.3|39054.3|39039.3|39039.3|39024.3|14
1717629900000|2024-06-05 23:25:00|39036.8|39021.8|39024.3|39009.3|39044.3|39029.3|39019.3|39004.3|87
1717630200000|2024-06-05 23:30:00|39011.8|38996.8|38980.3|38973.3|39016.8|39001.8|38970.3|38963.3|13009
1717630500000|2024-06-05 23:35:00|38982.8|38975.8|38985.3|38978.3|38985.3|38978.3|38980.3|38973.3|73
1717630800000|2024-06-05 23:40:00|38995.3|38988.3|38982.8|38975.8|38995.3|38988.3|38967.8|38960.8|199
1717631100000|2024-06-05 23:45:00|38980.3|38973.3|38975.3|38968.3|38997.8|38990.8|38960.3|38953.3|271
1717631400000|2024-06-05 23:50:00|38972.8|38965.8|38995.3|38988.3|39000.3|38993.3|38967.8|38960.8|167
1717631700000|2024-06-05 23:55:00|38997.8|38990.8|39012.8|39005.8|39025.3|39018.3|38995.3|38988.3|244
1717632000000|2024-06-06 00:00:00|39015.3|39008.3|38965.3|38958.3|39075.3|39068.3|38955.3|38948.3|1277
1717632300000|2024-06-06 00:05:00|38967.8|38960.8|38877.8|38870.8|38982.8|38975.8|38865.3|38858.3|726
1717632600000|2024-06-06 00:10:00|38875.3|38868.3|38930.3|38923.3|38940.3|38933.3|38860.3|38853.3|635
1717632900000|2024-06-06 00:15:00|38932.8|38925.8|38885.3|38878.3|38947.8|38940.8|38885.3|38878.3|280
1717633200000|2024-06-06 00:20:00|38890.3|38883.3|38895.3|38888.3|38920.3|38913.3|38875.3|38868.3|270
1717633500000|2024-06-06 00:25:00|38897.8|38890.8|38935.3|38928.3|38950.3|38943.3|38867.8|38860.8|228
1717633800000|2024-06-06 00:30:00|38937.8|38930.8|38960.3|38953.3|39017.8|39010.8|38935.3|38928.3|524
1717634100000|2024-06-06 00:35:00|38962.8|38955.8|38940.3|38933.3|38997.8|38990.8|38935.3|38928.3|323
1717634400000|2024-06-06 00:40:00|38942.8|38935.8|38955.3|38948.3|38955.3|38948.3|38912.8|38905.8|238
1717634700000|2024-06-06 00:45:00|38952.8|38945.8|38960.3|38953.3|38972.8|38965.8|38932.8|38925.8|194
1717635000000|2024-06-06 00:50:00|38957.8|38950.8|38942.8|38935.8|38965.3|38958.3|38935.3|38928.3|110
1717635300000|2024-06-06 00:55:00|38940.3|38933.3|38982.8|38975.8|38990.3|38983.3|38927.8|38920.8|106
1717635600000|2024-06-06 01:00:00|38980.3|38973.3|38950.3|38943.3|38980.3|38973.3|38912.8|38905.8|179
1717635900000|2024-06-06 01:05:00|38952.8|38945.8|38935.3|38928.3|38972.8|38965.8|38925.3|38918.3|246
1717636200000|2024-06-06 01:10:00|38937.8|38930.8|38900.3|38893.3|38940.3|38933.3|38890.3|38883.3|161
1717636500000|2024-06-06 01:15:00|38902.8|38895.8|38925.3|38918.3|38930.3|38923.3|38892.8|38885.8|138
1717636800000|2024-06-06 01:20:00|38927.8|38920.8|38895.3|38888.3|38932.8|38925.8|38880.3|38873.3|115
1717637100000|2024-06-06 01:25:00|38897.8|38890.8|38877.8|38870.8|38905.3|38898.3|38870.3|38863.3|227
1717637400000|2024-06-06 01:30:00|38880.3|38873.3|38887.8|38880.8|38900.3|38893.3|38855.3|38848.3|283
1717637700000|2024-06-06 01:35:00|38885.3|38878.3|38920.3|38913.3|38937.8|38930.8|38877.8|38870.8|206
1717638000000|2024-06-06 01:40:00|38917.8|38910.8|38940.3|38933.3|38955.3|38948.3|38905.3|38898.3|177
1717638300000|2024-06-06 01:45:00|38937.8|38930.8|38977.8|38970.8|38990.3|38983.3|38937.8|38930.8|162
1717638600000|2024-06-06 01:50:00|38980.3|38973.3|38985.3|38978.3|38997.8|38990.8|38945.3|38938.3|200
1717638900000|2024-06-06 01:55:00|38982.8|38975.8|38970.3|38963.3|38997.8|38990.8|38962.8|38955.8|142
1717639200000|2024-06-06 02:00:00|38965.3|38958.3|38960.3|38953.3|38972.8|38965.8|38945.3|38938.3|140
1717639500000|2024-06-06 02:05:00|38962.8|38955.8|38915.3|38908.3|38962.8|38955.8|38900.3|38893.3|128
1717639800000|2024-06-06 02:10:00|38920.3|38913.3|38920.3|38913.3|38940.3|38933.3|38905.3|38898.3|64
1717640100000|2024-06-06 02:15:00|38922.8|38915.8|38900.3|38893.3|38940.3|38933.3|38895.3|38888.3|99
1717640400000|2024-06-06 02:20:00|38897.8|38890.8|38880.3|38873.3|38902.8|38895.8|38875.3|38868.3|100
1717640700000|2024-06-06 02:25:00|38882.8|38875.8|38845.3|38838.3|38885.3|38878.3|38835.3|38828.3|310
1717641000000|2024-06-06 02:30:00|38847.8|38840.8|38755.3|38748.3|38855.3|38848.3|38750.3|38743.3|406
1717641300000|2024-06-06 02:35:00|38752.8|38745.8|38785.3|38778.3|38785.3|38778.3|38750.3|38743.3|386
1717641600000|2024-06-06 02:40:00|38782.8|38775.8|38787.8|38780.8|38805.3|38798.3|38777.8|38770.8|205
1717641900000|2024-06-06 02:45:00|38785.3|38778.3|38777.8|38770.8|38795.3|38788.3|38767.8|38760.8|124
1717642200000|2024-06-06 02:50:00|38775.3|38768.3|38795.3|38788.3|38797.8|38790.8|38770.3|38763.3|131
1717642500000|2024-06-06 02:55:00|38797.8|38790.8|38790.3|38783.3|38810.3|38803.3|38785.3|38778.3|105
1717642800000|2024-06-06 03:00:00|38795.3|38788.3|38810.3|38803.3|38815.3|38808.3|38790.3|38783.3|87
1717643100000|2024-06-06 03:05:00|38812.8|38805.8|38810.3|38803.3|38815.3|38808.3|38800.3|38793.3|73
1717643400000|2024-06-06 03:10:00|38807.8|38800.8|38815.3|38808.3|38815.3|38808.3|38805.3|38798.3|49
1717643700000|2024-06-06 03:15:00|38812.8|38805.8|38820.3|38813.3|38825.3|38818.3|38810.3|38803.3|93
1717644000000|2024-06-06 03:20:00|38822.8|38815.8|38810.3|38803.3|38825.3|38818.3|38810.3|38803.3|72
1717644300000|2024-06-06 03:25:00|38807.8|38800.8|38817.8|38810.8|38820.3|38813.3|38805.3|38798.3|92
1717644600000|2024-06-06 03:30:00|38815.3|38808.3|38832.8|38825.8|38845.3|38838.3|38790.3|38783.3|231
1717644900000|2024-06-06 03:35:00|38830.3|38823.3|38847.8|38840.8|38860.3|38853.3|38825.3|38818.3|159
1717645200000|2024-06-06 03:40:00|38850.3|38843.3|38810.3|38803.3|38850.3|38843.3|38805.3|38798.3|196
1717645500000|2024-06-06 03:45:00|38812.8|38805.8|38837.8|38830.8|38855.3|38848.3|38812.8|38805.8|154
1717645800000|2024-06-06 03:50:00|38835.3|38828.3|38815.3|38808.3|38837.8|38830.8|38810.3|38803.3|83
1717646100000|2024-06-06 03:55:00|38812.8|38805.8|38770.3|38763.3|38815.3|38808.3|38765.3|38758.3|164
1717646400000|2024-06-06 04:00:00|38772.8|38765.8|38775.3|38768.3|38782.8|38775.8|38755.3|38748.3|148
1717646700000|2024-06-06 04:05:00|38772.8|38765.8|38740.3|38733.3|38775.3|38768.3|38735.3|38728.3|240
1717647000000|2024-06-06 04:10:00|38737.8|38730.8|38735.3|38728.3|38745.3|38738.3|38720.3|38713.3|171
1717647300000|2024-06-06 04:15:00|38737.8|38730.8|38730.3|38723.3|38740.3|38733.3|38717.8|38710.8|166
1717647600000|2024-06-06 04:20:00|38732.8|38725.8|38717.8|38710.8|38745.3|38738.3|38702.8|38695.8|238
1717647900000|2024-06-06 04:25:00|38720.3|38713.3|38735.3|38728.3|38740.3|38733.3|38715.3|38708.3|151
1717648200000|2024-06-06 04:30:00|38737.8|38730.8|38727.8|38720.8|38752.8|38745.8|38722.8|38715.8|116
1717648500000|2024-06-06 04:35:00|38725.3|38718.3|38755.3|38748.3|38760.3|38753.3|38720.3|38713.3|114
1717648800000|2024-06-06 04:40:00|38757.8|38750.8|38725.3|38718.3|38780.3|38773.3|38720.3|38713.3|142
1717649100000|2024-06-06 04:45:00|38727.8|38720.8|38740.3|38733.3|38745.3|38738.3|38717.8|38710.8|96
1717649400000|2024-06-06 04:50:00|38737.8|38730.8|38750.3|38743.3|38760.3|38753.3|38735.3|38728.3|78
1717649700000|2024-06-06 04:55:00|38752.8|38745.8|38752.8|38745.8|38767.8|38760.8|38745.3|38738.3|97
1717650000000|2024-06-06 05:00:00|38755.3|38748.3|38757.8|38750.8|38765.3|38758.3|38745.3|38738.3|106
1717650300000|2024-06-06 05:05:00|38760.3|38753.3|38795.3|38788.3|38797.8|38790.8|38755.3|38748.3|135
1717650600000|2024-06-06 05:10:00|38790.3|38783.3|38800.3|38793.3|38805.3|38798.3|38777.8|38770.8|129
1717650900000|2024-06-06 05:15:00|38797.8|38790.8|38815.3|38808.3|38815.3|38808.3|38787.8|38780.8|114
1717651200000|2024-06-06 05:20:00|38817.8|38810.8|38770.3|38763.3|38820.3|38813.3|38765.3|38758.3|156
1717651500000|2024-06-06 05:25:00|38767.8|38760.8|38760.3|38753.3|38775.3|38768.3|38755.3|38748.3|107
1717651800000|2024-06-06 05:30:00|38762.8|38755.8|38780.3|38773.3|38787.8|38780.8|38737.8|38730.8|319
1717652100000|2024-06-06 05:35:00|38777.8|38770.8|38755.3|38748.3|38782.8|38775.8|38750.3|38743.3|125
1717652400000|2024-06-06 05:40:00|38757.8|38750.8|38760.3|38753.3|38782.8|38775.8|38750.3|38743.3|129
1717652700000|2024-06-06 05:45:00|38762.8|38755.8|38765.3|38758.3|38770.3|38763.3|38745.3|38738.3|143
1717653000000|2024-06-06 05:50:00|38762.8|38755.8|38735.3|38728.3|38775.3|38768.3|38735.3|38728.3|216
1717653300000|2024-06-06 05:55:00|38740.3|38733.3|38750.3|38743.3|38765.3|38758.3|38725.3|38718.3|601
1717653600000|2024-06-06 06:00:00|38745.3|38738.3|38750.3|38743.3|38775.3|38768.3|38722.8|38715.8|1911
1717653900000|2024-06-06 06:05:00|38752.8|38745.8|38770.3|38763.3|38780.3|38773.3|38747.8|38740.8|322
1717654200000|2024-06-06 06:10:00|38772.8|38765.8|38760.3|38753.3|38780.3|38773.3|38755.3|38748.3|312
1717654500000|2024-06-06 06:15:00|38762.8|38755.8|38765.3|38758.3|38765.3|38758.3|38752.8|38745.8|119
1717654800000|2024-06-06 06:20:00|38762.8|38755.8|38780.3|38773.3|38785.3|38778.3|38762.8|38755.8|71
1717655100000|2024-06-06 06:25:00|38787.8|38780.8|38775.3|38768.3|38787.8|38780.8|38770.3|38763.3|45
1717655400000|2024-06-06 06:30:00|38782.8|38775.8|38777.8|38770.8|38782.8|38775.8|38770.3|38763.3|12
1717655700000|2024-06-06 06:35:00|38775.3|38768.3|38772.8|38765.8|38785.3|38778.3|38772.8|38765.8|9
1717656000000|2024-06-06 06:40:00|38775.3|38768.3|38777.8|38770.8|38782.8|38775.8|38775.3|38768.3|1
1717656300000|2024-06-06 06:45:00|38780.3|38773.3|38790.3|38783.3|38795.3|38788.3|38780.3|38773.3|10
1717656600000|2024-06-06 06:50:00|38792.8|38785.8|38802.8|38795.8|38805.3|38798.3|38790.3|38783.3|38
1717656900000|2024-06-06 06:55:00|38800.3|38793.3|38802.8|38795.8|38807.8|38800.8|38792.8|38785.8|12
1717657200000|2024-06-06 07:00:00|38805.3|38798.3|38797.8|38790.8|38807.8|38800.8|38797.8|38790.8|15
1717657500000|2024-06-06 07:05:00|38795.3|38788.3|38790.3|38783.3|38805.3|38798.3|38790.3|38783.3|36
1717657800000|2024-06-06 07:10:00|38792.8|38785.8|38790.3|38783.3|38800.3|38793.3|38790.3|38783.3|18
1717658100000|2024-06-06 07:15:00|38792.8|38785.8|38805.3|38798.3|38810.3|38803.3|38790.3|38783.3|61
1717658400000|2024-06-06 07:20:00|38800.3|38793.3|38802.8|38795.8|38810.3|38803.3|38792.8|38785.8|143
1717658700000|2024-06-06 07:25:00|38805.3|38798.3|38802.8|38795.8|38810.3|38803.3|38797.8|38790.8|29
1717659000000|2024-06-06 07:30:00|38805.3|38798.3|38785.3|38778.3|38810.3|38803.3|38780.3|38773.3|96
1717659300000|2024-06-06 07:35:00|38787.8|38780.8|38795.3|38788.3|38795.3|38788.3|38785.3|38778.3|35
1717659600000|2024-06-06 07:40:00|38790.3|38783.3|38795.3|38788.3|38800.3|38793.3|38790.3|38783.3|34
1717659900000|2024-06-06 07:45:00|38797.8|38790.8|38807.8|38800.8|38815.3|38808.3|38795.3|38788.3|25
1717660200000|2024-06-06 07:50:00|38810.3|38803.3|38817.8|38810.8|38822.8|38815.8|38807.8|38800.8|75
1717660500000|2024-06-06 07:55:00|38820.3|38813.3|38840.3|38833.3|38845.3|38838.3|38815.3|38808.3|118
1717660800000|2024-06-06 08:00:00|38837.8|38830.8|38830.3|38823.3|38845.3|38838.3|38815.3|38808.3|60
1717661100000|2024-06-06 08:05:00|38832.8|38825.8|38820.3|38813.3|38845.3|38838.3|38817.8|38810.8|93
1717661400000|2024-06-06 08:10:00|38822.8|38815.8|38822.8|38815.8|38825.3|38818.3|38812.8|38805.8|108
1717661700000|2024-06-06 08:15:00|38820.3|38813.3|38847.8|38840.8|38850.3|38843.3|38820.3|38813.3|34
1717662000000|2024-06-06 08:20:00|38850.3|38843.3|38842.8|38835.8|38850.3|38843.3|38837.8|38830.8|50
1717662300000|2024-06-06 08:25:00|38845.3|38838.3|38850.3|38843.3|38860.3|38853.3|38842.8|38835.8|41
1717662600000|2024-06-06 08:30:00|38847.8|38840.8|38835.3|38828.3|38850.3|38843.3|38830.3|38823.3|20
1717662900000|2024-06-06 08:35:00|38837.8|38830.8|38825.3|38818.3|38842.8|38835.8|38820.3|38813.3|24
1717663200000|2024-06-06 08:40:00|38822.8|38815.8|38800.3|38793.3|38822.8|38815.8|38800.3|38793.3|24
1717663500000|2024-06-06 08:45:00|38797.8|38790.8|38782.8|38775.8|38805.3|38798.3|38775.3|38768.3|133
1717663800000|2024-06-06 08:50:00|38785.3|38778.3|38785.3|38778.3|38790.3|38783.3|38767.8|38760.8|13
1717664100000|2024-06-06 08:55:00|38782.8|38775.8|38770.3|38763.3|38785.3|38778.3|38767.8|38760.8|19
1717664400000|2024-06-06 09:00:00|38772.8|38765.8|38780.3|38773.3|38787.8|38780.8|38772.8|38765.8|33
1717664700000|2024-06-06 09:05:00|38782.8|38775.8|38775.3|38768.3|38785.3|38778.3|38775.3|38768.3|14
1717665000000|2024-06-06 09:10:00|38770.3|38763.3|38760.3|38753.3|38775.3|38768.3|38760.3|38753.3|42
1717665300000|2024-06-06 09:15:00|38765.3|38758.3|38757.8|38750.8|38775.3|38768.3|38755.3|38748.3|52
1717665600000|2024-06-06 09:20:00|38760.3|38753.3|38755.3|38748.3|38775.3|38768.3|38755.3|38748.3|15
1717665900000|2024-06-06 09:25:00|38757.8|38750.8|38760.3|38753.3|38760.3|38753.3|38750.3|38743.3|27
1717666200000|2024-06-06 09:30:00|38757.8|38750.8|38755.3|38748.3|38765.3|38758.3|38750.3|38743.3|193
1717666500000|2024-06-06 09:35:00|38752.8|38745.8|38750.3|38743.3|38765.3|38758.3|38747.8|38740.8|20
1717666800000|2024-06-06 09:40:00|38747.8|38740.8|38745.3|38738.3|38750.3|38743.3|38735.3|38728.3|53
1717667100000|2024-06-06 09:45:00|38742.8|38735.8|38735.3|38728.3|38745.3|38738.3|38735.3|38728.3|117
1717667400000|2024-06-06 09:50:00|38732.8|38725.8|38730.3|38723.3|38735.3|38728.3|38710.3|38703.3|73
1717667700000|2024-06-06 09:55:00|38727.8|38720.8|38745.3|38738.3|38745.3|38738.3|38725.3|38718.3|35
1717668000000|2024-06-06 10:00:00|38747.8|38740.8|38745.3|38738.3|38755.3|38748.3|38740.3|38733.3|31
1717668300000|2024-06-06 10:05:00|38742.8|38735.8|38755.3|38748.3|38755.3|38748.3|38735.3|38728.3|26
1717668600000|2024-06-06 10:10:00|38752.8|38745.8|38755.3|38748.3|38757.8|38750.8|38745.3|38738.3|3
1717668900000|2024-06-06 10:15:00|38752.8|38745.8|38747.8|38740.8|38755.3|38748.3|38745.3|38738.3|9
1717669200000|2024-06-06 10:20:00|38745.3|38738.3|38747.8|38740.8|38750.3|38743.3|38740.3|38733.3|12
1717669500000|2024-06-06 10:25:00|38745.3|38738.3|38760.3|38753.3|38765.3|38758.3|38745.3|38738.3|22
1717669800000|2024-06-06 10:30:00|38762.8|38755.8|38770.3|38763.3|38775.3|38768.3|38762.8|38755.8|229
1717670100000|2024-06-06 10:35:00|38765.3|38758.3|38780.3|38773.3|38780.3|38773.3|38765.3|38758.3|39
1717670400000|2024-06-06 10:40:00|38777.8|38770.8|38765.3|38758.3|38780.3|38773.3|38765.3|38758.3|11
1717670700000|2024-06-06 10:45:00|38767.8|38760.8|38757.8|38750.8|38770.3|38763.3|38755.3|38748.3|18
1717671000000|2024-06-06 10:50:00|38760.3|38753.3|38765.3|38758.3|38765.3|38758.3|38747.8|38740.8|28
1717671300000|2024-06-06 10:55:00|38762.8|38755.8|38775.3|38768.3|38775.3|38768.3|38760.3|38753.3|9
1717671600000|2024-06-06 11:00:00|38772.8|38765.8|38790.3|38783.3|38795.3|38788.3|38772.8|38765.8|37
1717671900000|2024-06-06 11:05:00|38792.8|38785.8|38792.8|38785.8|38795.3|38788.3|38785.3|38778.3|122
1717672200000|2024-06-06 11:10:00|38795.3|38788.3|38792.8|38785.8|38805.3|38798.3|38790.3|38783.3|100
1717672500000|2024-06-06 11:15:00|38795.3|38788.3|38795.3|38788.3|38795.3|38788.3|38785.3|38778.3|30
1717672800000|2024-06-06 11:20:00|38797.8|38790.8|38800.3|38793.3|38805.3|38798.3|38795.3|38788.3|4
1717673100000|2024-06-06 11:25:00|38802.8|38795.8|38795.3|38788.3|38805.3|38798.3|38795.3|38788.3|25
1717673400000|2024-06-06 11:30:00|38797.8|38790.8|38785.3|38778.3|38800.3|38793.3|38785.3|38778.3|36
1717673700000|2024-06-06 11:35:00|38790.3|38783.3|38800.3|38793.3|38805.3|38798.3|38787.8|38780.8|30
1717674000000|2024-06-06 11:40:00|38797.8|38790.8|38800.3|38793.3|38805.3|38798.3|38790.3|38783.3|182
1717674300000|2024-06-06 11:45:00|38797.8|38790.8|38815.3|38808.3|38820.3|38813.3|38795.3|38788.3|303
1717674600000|2024-06-06 11:50:00|38820.3|38813.3|38815.3|38808.3|38825.3|38818.3|38810.3|38803.3|84
1717674900000|2024-06-06 11:55:00|38812.8|38805.8|38820.3|38813.3|38820.3|38813.3|38807.8|38800.8|73
1717675200000|2024-06-06 12:00:00|38817.8|38810.8|38825.3|38818.3|38825.3|38818.3|38807.8|38800.8|49
1717675500000|2024-06-06 12:05:00|38822.8|38815.8|38822.8|38815.8|38827.8|38820.8|38810.3|38803.3|48
1717675800000|2024-06-06 12:10:00|38820.3|38813.3|38820.3|38813.3|38825.3|38818.3|38812.8|38805.8|63
1717676100000|2024-06-06 12:15:00|38817.8|38810.8|38810.3|38803.3|38830.3|38823.3|38785.3|38778.3|532
1717676400000|2024-06-06 12:20:00|38805.3|38798.3|38785.3|38778.3|38810.3|38803.3|38775.3|38768.3|66
1717676700000|2024-06-06 12:25:00|38782.8|38775.8|38772.8|38765.8|38785.3|38778.3|38770.3|38763.3|101
1717677000000|2024-06-06 12:30:00|38782.8|38775.8|38765.3|38758.3|38795.3|38788.3|38755.3|38748.3|59
1717677300000|2024-06-06 12:35:00|38760.3|38753.3|38740.3|38733.3|38760.3|38753.3|38737.8|38730.8|89
1717677600000|2024-06-06 12:40:00|38735.3|38728.3|38770.3|38763.3|38775.3|38768.3|38730.3|38723.3|379
1717677900000|2024-06-06 12:45:00|38767.8|38760.8|38770.3|38763.3|38770.3|38763.3|38750.3|38743.3|137
1717678200000|2024-06-06 12:50:00|38767.8|38760.8|38805.3|38798.3|38807.8|38800.8|38765.3|38758.3|76
1717678500000|2024-06-06 12:55:00|38802.8|38795.8|38810.3|38803.3|38817.8|38810.8|38800.3|38793.3|65
1717678800000|2024-06-06 13:00:00|38812.8|38805.8|38795.3|38788.3|38815.3|38808.3|38785.3|38778.3|64
1717679100000|2024-06-06 13:05:00|38790.3|38783.3|38780.3|38773.3|38795.3|38788.3|38780.3|38773.3|48
1717679400000|2024-06-06 13:10:00|38785.3|38778.3|38805.3|38798.3|38815.3|38808.3|38775.3|38768.3|97
1717679700000|2024-06-06 13:15:00|38807.8|38800.8|38795.3|38788.3|38807.8|38800.8|38790.3|38783.3|46
1717680000000|2024-06-06 13:20:00|38792.8|38785.8|38812.8|38805.8|38815.3|38808.3|38790.3|38783.3|44
1717680300000|2024-06-06 13:25:00|38815.3|38808.3|38805.3|38798.3|38825.3|38818.3|38802.8|38795.8|66
1717680600000|2024-06-06 13:30:00|38802.8|38795.8|38760.3|38753.3|38805.3|38798.3|38755.3|38748.3|228
1717680900000|2024-06-06 13:35:00|38765.3|38758.3|38737.8|38730.8|38775.3|38768.3|38725.3|38718.3|405
1717681200000|2024-06-06 13:40:00|38740.3|38733.3|38745.3|38738.3|38750.3|38743.3|38720.3|38713.3|219
1717681500000|2024-06-06 13:45:00|38742.8|38735.8|38705.3|38698.3|38745.3|38738.3|38685.3|38678.3|232
1717681800000|2024-06-06 13:50:00|38710.3|38703.3|38712.8|38705.8|38725.3|38718.3|38695.3|38688.3|178
1717682100000|2024-06-06 13:55:00|38715.3|38708.3|38695.3|38688.3|38737.8|38730.8|38695.3|38688.3|221
1717682400000|2024-06-06 14:00:00|38692.8|38685.8|38720.3|38713.3|38740.3|38733.3|38685.3|38678.3|385
1717682700000|2024-06-06 14:05:00|38715.3|38708.3|38740.3|38733.3|38750.3|38743.3|38712.8|38705.8|167
1717683000000|2024-06-06 14:10:00|38742.8|38735.8|38715.3|38708.3|38755.3|38748.3|38705.3|38698.3|152
1717683300000|2024-06-06 14:15:00|38717.8|38710.8|38720.3|38713.3|38730.3|38723.3|38680.3|38673.3|150
1717683600000|2024-06-06 14:20:00|38722.8|38715.8|38740.3|38733.3|38750.3|38743.3|38695.3|38688.3|131
1717683900000|2024-06-06 14:25:00|38737.8|38730.8|38730.3|38723.3|38740.3|38733.3|38705.3|38698.3|107
1717684200000|2024-06-06 14:30:00|38727.8|38720.8|38702.8|38695.8|38730.3|38723.3|38697.8|38690.8|94
1717684500000|2024-06-06 14:35:00|38700.3|38693.3|38735.3|38728.3|38740.3|38733.3|38700.3|38693.3|97
1717684800000|2024-06-06 14:40:00|38732.8|38725.8|38710.3|38703.3|38732.8|38725.8|38702.8|38695.8|48
1717685100000|2024-06-06 14:45:00|38712.8|38705.8|38705.3|38698.3|38715.3|38708.3|38695.3|38688.3|95
1717685400000|2024-06-06 14:50:00|38702.8|38695.8|38680.3|38673.3|38705.3|38698.3|38667.8|38660.8|770
1717685700000|2024-06-06 14:55:00|38685.3|38678.3|38655.3|38648.3|38687.8|38680.8|38655.3|38648.3|103
1717686000000|2024-06-06 15:00:00|38652.8|38645.8|38675.3|38668.3|38695.3|38688.3|38632.8|38625.8|340
1717686300000|2024-06-06 15:05:00|38677.8|38670.8|38685.3|38678.3|38695.3|38688.3|38665.3|38658.3|68
1717686600000|2024-06-06 15:10:00|38687.8|38680.8|38700.3|38693.3|38705.3|38698.3|38672.8|38665.8|89
1717686900000|2024-06-06 15:15:00|38697.8|38690.8|38715.3|38708.3|38720.3|38713.3|38697.8|38690.8|89
1717687200000|2024-06-06 15:20:00|38710.3|38703.3|38700.3|38693.3|38710.3|38703.3|38690.3|38683.3|161
1717687500000|2024-06-06 15:25:00|38702.8|38695.8|38710.3|38703.3|38725.3|38718.3|38700.3|38693.3|267
1717687800000|2024-06-06 15:30:00|38705.3|38698.3|38690.3|38683.3|38710.3|38703.3|38690.3|38683.3|372
1717688100000|2024-06-06 15:35:00|38692.8|38685.8|38710.3|38703.3|38725.3|38718.3|38680.3|38673.3|159
1717688400000|2024-06-06 15:40:00|38712.8|38705.8|38685.3|38678.3|38725.3|38718.3|38685.3|38678.3|62
1717688700000|2024-06-06 15:45:00|38687.8|38680.8|38690.3|38683.3|38710.3|38703.3|38687.8|38680.8|93
1717689000000|2024-06-06 15:50:00|38692.8|38685.8|38705.3|38698.3|38712.8|38705.8|38692.8|38685.8|26
1717689300000|2024-06-06 15:55:00|38702.8|38695.8|38705.3|38698.3|38710.3|38703.3|38692.8|38685.8|23
1717689600000|2024-06-06 16:00:00|38707.8|38700.8|38720.3|38713.3|38730.3|38723.3|38700.3|38693.3|64
1717689900000|2024-06-06 16:05:00|38722.8|38715.8|38710.3|38703.3|38730.3|38723.3|38700.3|38693.3|108
1717690200000|2024-06-06 16:10:00|38707.8|38700.8|38685.3|38678.3|38715.3|38708.3|38680.3|38673.3|92
1717690500000|2024-06-06 16:15:00|38682.8|38675.8|38662.8|38655.8|38685.3|38678.3|38630.3|38623.3|183
1717690800000|2024-06-06 16:20:00|38660.3|38653.3|38665.3|38658.3|38670.3|38663.3|38647.8|38640.8|104
1717691100000|2024-06-06 16:25:00|38662.8|38655.8|38637.8|38630.8|38670.3|38663.3|38622.8|38615.8|62
1717691400000|2024-06-06 16:30:00|38640.3|38633.3|38612.8|38605.8|38640.3|38633.3|38585.3|38578.3|458
1717691700000|2024-06-06 16:35:00|38615.3|38608.3|38570.3|38563.3|38615.3|38608.3|38570.3|38563.3|148
1717692000000|2024-06-06 16:40:00|38572.8|38565.8|38567.8|38560.8|38575.3|38568.3|38545.3|38538.3|300
1717692300000|2024-06-06 16:45:00|38570.3|38563.3|38590.3|38583.3|38600.3|38593.3|38567.8|38560.8|39
1717692600000|2024-06-06 16:50:00|38587.8|38580.8|38607.8|38600.8|38615.3|38608.3|38585.3|38578.3|83
1717692900000|2024-06-06 16:55:00|38605.3|38598.3|38607.8|38600.8|38615.3|38608.3|38590.3|38583.3|170
1717693200000|2024-06-06 17:00:00|38610.3|38603.3|38637.8|38630.8|38640.3|38633.3|38595.3|38588.3|68
1717693500000|2024-06-06 17:05:00|38640.3|38633.3|38630.3|38623.3|38640.3|38633.3|38620.3|38613.3|111
1717693800000|2024-06-06 17:10:00|38632.8|38625.8|38645.3|38638.3|38647.8|38640.8|38620.3|38613.3|78
1717694100000|2024-06-06 17:15:00|38647.8|38640.8|38670.3|38663.3|38670.3|38663.3|38645.3|38638.3|39
1717694400000|2024-06-06 17:20:00|38667.8|38660.8|38680.3|38673.3|38680.3|38673.3|38660.3|38653.3|41
1717694700000|2024-06-06 17:25:00|38682.8|38675.8|38675.3|38668.3|38685.3|38678.3|38665.3|38658.3|39
1717695000000|2024-06-06 17:30:00|38672.8|38665.8|38665.3|38658.3|38685.3|38678.3|38660.3|38653.3|35
1717695300000|2024-06-06 17:35:00|38667.8|38660.8|38685.3|38678.3|38692.8|38685.8|38665.3|38658.3|32
1717695600000|2024-06-06 17:40:00|38687.8|38680.8|38685.3|38678.3|38687.8|38680.8|38665.3|38658.3|14
1717695900000|2024-06-06 17:45:00|38682.8|38675.8|38662.8|38655.8|38685.3|38678.3|38655.3|38648.3|91
1717696200000|2024-06-06 17:50:00|38660.3|38653.3|38685.3|38678.3|38685.3|38678.3|38652.8|38645.8|44
1717696500000|2024-06-06 17:55:00|38682.8|38675.8|38667.8|38660.8|38685.3|38678.3|38660.3|38653.3|32
1717696800000|2024-06-06 18:00:00|38665.3|38658.3|38640.3|38633.3|38675.3|38668.3|38640.3|38633.3|32
1717697100000|2024-06-06 18:05:00|38635.3|38628.3|38570.3|38563.3|38635.3|38628.3|38565.3|38558.3|279
1717697400000|2024-06-06 18:10:00|38567.8|38560.8|38600.3|38593.3|38615.3|38608.3|38555.3|38548.3|281
1717697700000|2024-06-06 18:15:00|38595.3|38588.3|38612.8|38605.8|38620.3|38613.3|38575.3|38568.3|67
1717698000000|2024-06-06 18:20:00|38610.3|38603.3|38615.3|38608.3|38625.3|38618.3|38595.3|38588.3|64
1717698300000|2024-06-06 18:25:00|38612.8|38605.8|38610.3|38603.3|38620.3|38613.3|38600.3|38593.3|35
1717698600000|2024-06-06 18:30:00|38607.8|38600.8|38607.8|38600.8|38610.3|38603.3|38582.8|38575.8|58
1717698900000|2024-06-06 18:35:00|38610.3|38603.3|38605.3|38598.3|38615.3|38608.3|38592.8|38585.8|24
1717699200000|2024-06-06 18:40:00|38607.8|38600.8|38610.3|38603.3|38627.8|38620.8|38605.3|38598.3|52
1717699500000|2024-06-06 18:45:00|38615.3|38608.3|38620.3|38613.3|38630.3|38623.3|38605.3|38598.3|38
1717699800000|2024-06-06 18:50:00|38622.8|38615.8|38637.8|38630.8|38645.3|38638.3|38620.3|38613.3|32
1717700100000|2024-06-06 18:55:00|38640.3|38633.3|38635.3|38628.3|38650.3|38643.3|38630.3|38623.3|101
1717700400000|2024-06-06 19:00:00|38630.3|38623.3|38635.3|38628.3|38640.3|38633.3|38622.8|38615.8|163
1717700700000|2024-06-06 19:05:00|38640.3|38633.3|38640.3|38633.3|38645.3|38638.3|38625.3|38618.3|158
1717701000000|2024-06-06 19:10:00|38642.8|38635.8|38615.3|38608.3|38645.3|38638.3|38615.3|38608.3|104
1717701300000|2024-06-06 19:15:00|38617.8|38610.8|38635.3|38628.3|38637.8|38630.8|38615.3|38608.3|64
1717701600000|2024-06-06 19:20:00|38632.8|38625.8|38630.3|38623.3|38635.3|38628.3|38625.3|38618.3|69
1717701900000|2024-06-06 19:25:00|38627.8|38620.8|38625.3|38618.3|38630.3|38623.3|38600.3|38593.3|110
1717702200000|2024-06-06 19:30:00|38622.8|38615.8|38605.3|38598.3|38625.3|38618.3|38602.8|38595.8|67
1717702500000|2024-06-06 19:35:00|38602.8|38595.8|38592.8|38585.8|38610.3|38603.3|38592.8|38585.8|40
1717702800000|2024-06-06 19:40:00|38595.3|38588.3|38580.3|38573.3|38595.3|38588.3|38562.8|38555.8|121
1717703100000|2024-06-06 19:45:00|38577.8|38570.8|38607.8|38600.8|38610.3|38603.3|38565.3|38558.3|49
1717703400000|2024-06-06 19:50:00|38605.3|38598.3|38620.3|38613.3|38625.3|38618.3|38605.3|38598.3|127
1717703700000|2024-06-06 19:55:00|38622.8|38615.8|38642.8|38635.8|38647.8|38640.8|38612.8|38605.8|274
1717704000000|2024-06-06 20:00:00|38640.3|38633.3|38615.3|38608.3|38640.3|38633.3|38615.3|38608.3|40
1717704300000|2024-06-06 20:05:00|38617.8|38610.8|38612.8|38605.8|38617.8|38610.8|38610.3|38603.3|19
1717704600000|2024-06-06 20:10:00|38615.3|38608.3|38622.8|38615.8|38622.8|38615.8|38612.8|38605.8|12
1717704900000|2024-06-06 20:15:00|38620.3|38613.3|38637.8|38630.8|38637.8|38630.8|38615.3|38608.3|56
1717705200000|2024-06-06 20:20:00|38635.3|38628.3|38637.8|38630.8|38640.3|38633.3|38630.3|38623.3|10
1717705500000|2024-06-06 20:25:00|38635.3|38628.3|38632.8|38625.8|38635.3|38628.3|38627.8|38620.8|16
1717705800000|2024-06-06 20:30:00|38635.3|38628.3|38647.8|38640.8|38650.3|38643.3|38635.3|38628.3|20
1717706100000|2024-06-06 20:35:00|38650.3|38643.3|38650.3|38643.3|38650.3|38643.3|38640.3|38633.3|17
1717706400000|2024-06-06 20:40:00|38647.8|38640.8|38650.3|38643.3|38650.3|38643.3|38645.3|38638.3|11
1717706700000|2024-06-06 20:45:00|38647.8|38640.8|38652.8|38645.8|38655.3|38648.3|38645.3|38638.3|10
1717707000000|2024-06-06 20:50:00|38655.3|38648.3|38665.3|38658.3|38665.3|38658.3|38652.8|38645.8|21
1717707300000|2024-06-06 20:55:00|38667.8|38660.8|38669.3|38654.3|38680.3|38673.3|38660.3|38651.8|57
1717707600000|2024-06-06 21:00:00|38674.3|38659.3|38674.3|38659.3|38679.3|38664.3|38671.8|38656.8|2
1717707900000|2024-06-06 21:05:00|38676.8|38661.8|38676.8|38661.8|38676.8|38661.8|38676.8|38661.8|1
1717708200000|2024-06-06 21:10:00|38682.6|38652.6|38682.7|38652.7|38682.7|38652.7|38682.6|38652.6|11453
1717708500000|2024-06-06 21:15:00|38683.4|38653.4|38680.6|38650.6|38683.4|38653.4|38680.4|38650.4|0
1717708800000|2024-06-06 21:20:00|38680.2|38650.2|38681.4|38651.4|38681.9|38651.9|38680|38650|0
1717709100000|2024-06-06 21:25:00|38681.3|38651.3|38682.2|38652.2|38682.2|38652.2|38681.1|38651.1|0
1717709400000|2024-06-06 21:30:00|38682.4|38652.4|38681.5|38651.5|38682.9|38652.9|38681.3|38651.3|0
1717709700000|2024-06-06 21:35:00|38681.1|38651.1|38681.4|38651.4|38681.6|38651.6|38680.7|38650.7|0
1717710000000|2024-06-06 21:40:00|38681.6|38651.6|38681.7|38651.7|38681.7|38651.7|38681.5|38651.5|0
1717710300000|2024-06-06 21:45:00|38681.3|38651.3|38681.3|38651.3|38681.3|38651.3|38681.3|38651.3|0
1717710600000|2024-06-06 21:50:00|38682|38652|38681.5|38651.5|38682|38652|38681.3|38651.3|0
1717710900000|2024-06-06 21:55:00|38681.3|38651.3|38681.8|38651.8|38681.8|38651.8|38680.7|38650.7|0
1717711200000|2024-06-06 22:00:00|38681.1|38651.1|38676.8|38661.8|38685.5|38661.8|38671.8|38647.3|0
1717711500000|2024-06-06 22:05:00|38679.3|38664.3|38681.8|38666.8|38704.3|38689.3|38659.3|38644.3|13
1717711800000|2024-06-06 22:10:00|38684.3|38669.3|38729.3|38714.3|38736.8|38721.8|38681.8|38666.8|11
1717712100000|2024-06-06 22:15:00|38726.8|38711.8|38726.8|38711.8|38729.3|38714.3|38726.8|38711.8|1
1717712400000|2024-06-06 22:20:00|38721.8|38706.8|38706.8|38691.8|38721.8|38706.8|38706.8|38691.8|12
1717712700000|2024-06-06 22:25:00|38704.3|38689.3|38701.8|38686.8|38704.3|38689.3|38699.3|38684.3|0
1717713000000|2024-06-06 22:30:00|38704.3|38689.3|38701.8|38686.8|38704.3|38689.3|38701.8|38686.8|1
1717713300000|2024-06-06 22:35:00|38704.3|38689.3|38729.3|38714.3|38729.3|38714.3|38704.3|38689.3|12
1717713600000|2024-06-06 22:40:00|||||||||4
1717713900000|2024-06-06 22:45:00|38706.8|38691.8|38701.8|38686.8|38721.8|38706.8|38699.3|38684.3|23
1717714200000|2024-06-06 22:50:00|38704.3|38689.3|38726.8|38711.8|38726.8|38711.8|38701.8|38686.8|4
1717714500000|2024-06-06 22:55:00|38724.3|38709.3|38721.8|38706.8|38724.3|38709.3|38721.8|38706.8|0
1717714800000|2024-06-06 23:00:00|38724.3|38709.3|38686.8|38671.8|38724.3|38709.3|38679.3|38664.3|31
1717715100000|2024-06-06 23:05:00|38689.3|38674.3|38669.3|38654.3|38689.3|38674.3|38669.3|38654.3|9
1717715400000|2024-06-06 23:10:00|38666.8|38651.8|38676.8|38661.8|38676.8|38661.8|38666.8|38651.8|10
1717715700000|2024-06-06 23:15:00|38679.3|38664.3|38681.8|38666.8|38681.8|38666.8|38679.3|38664.3|4
1717716000000|2024-06-06 23:20:00|38679.3|38664.3|38679.3|38664.3|38684.3|38669.3|38679.3|38664.3|6
1717716300000|2024-06-06 23:25:00|38681.8|38666.8|38681.8|38666.8|38684.3|38669.3|38681.8|38666.8|0
1717716600000|2024-06-06 23:30:00|38684.3|38669.3|38655.3|38648.3|38684.3|38673.3|38652.8|38645.8|11209
1717716900000|2024-06-06 23:35:00|38652.8|38645.8|38657.8|38650.8|38660.3|38653.3|38647.8|38640.8|88
1717717200000|2024-06-06 23:40:00|38660.3|38653.3|38637.8|38630.8|38660.3|38653.3|38635.3|38628.3|105
1717717500000|2024-06-06 23:45:00|38635.3|38628.3|38620.3|38613.3|38667.8|38660.8|38615.3|38608.3|719
1717717800000|2024-06-06 23:50:00|38625.3|38618.3|38605.3|38598.3|38635.3|38628.3|38597.8|38590.8|136
1717718100000|2024-06-06 23:55:00|38607.8|38600.8|38630.3|38623.3|38635.3|38628.3|38605.3|38598.3|142
1717718400000|2024-06-07 00:00:00|38640.3|38633.3|38675.3|38668.3|38690.3|38683.3|38585.3|38578.3|899
1717718700000|2024-06-07 00:05:00|38677.8|38670.8|38705.3|38698.3|38737.8|38730.8|38677.8|38670.8|348
1717719000000|2024-06-07 00:10:00|38707.8|38700.8|38707.8|38700.8|38720.3|38713.3|38655.3|38648.3|312
1717719300000|2024-06-07 00:15:00|38705.3|38698.3|38725.3|38718.3|38735.3|38728.3|38657.8|38650.8|201
1717719600000|2024-06-07 00:20:00|38722.8|38715.8|38735.3|38728.3|38740.3|38733.3|38685.3|38678.3|168
1717719900000|2024-06-07 00:25:00|38732.8|38725.8|38745.3|38738.3|38755.3|38748.3|38707.8|38700.8|372
1717720200000|2024-06-07 00:30:00|38742.8|38735.8|38705.3|38698.3|38752.8|38745.8|38695.3|38688.3|164
1717720500000|2024-06-07 00:35:00|38707.8|38700.8|38710.3|38703.3|38715.3|38708.3|38667.8|38660.8|498
1717720800000|2024-06-07 00:40:00|38712.8|38705.8|38745.3|38738.3|38750.3|38743.3|38710.3|38703.3|198
1717721100000|2024-06-07 00:45:00|38742.8|38735.8|38735.3|38728.3|38750.3|38743.3|38685.3|38678.3|440
1717721400000|2024-06-07 00:50:00|38737.8|38730.8|38705.3|38698.3|38740.3|38733.3|38675.3|38668.3|514
1717721700000|2024-06-07 00:55:00|38707.8|38700.8|38680.3|38673.3|38707.8|38700.8|38675.3|38668.3|155
1717722000000|2024-06-07 01:00:00|38675.3|38668.3|38667.8|38660.8|38692.8|38685.8|38657.8|38650.8|394
1717722300000|2024-06-07 01:05:00|38670.3|38663.3|38640.3|38633.3|38677.8|38670.8|38625.3|38618.3|186
1717722600000|2024-06-07 01:10:00|38637.8|38630.8|38647.8|38640.8|38672.8|38665.8|38630.3|38623.3|149
1717722900000|2024-06-07 01:15:00|38645.3|38638.3|38685.3|38678.3|38705.3|38698.3|38645.3|38638.3|146
1717723200000|2024-06-07 01:20:00|38682.8|38675.8|38690.4|38683.4|38690.4|38683.4|38650.3|38643.3|68
1717723500000|2024-06-07 01:25:00|38687.9|38680.9|38715.4|38708.4|38720.4|38713.4|38670.4|38663.4|220
1717723800000|2024-06-07 01:30:00|38717.9|38710.9|38680.4|38673.4|38720.4|38713.4|38675.4|38668.4|193
1717724100000|2024-06-07 01:35:00|38677.9|38670.9|38632.9|38625.9|38677.9|38670.9|38615.4|38608.4|324
1717724400000|2024-06-07 01:40:00|38630.4|38623.4|38622.9|38615.9|38642.9|38635.9|38610.4|38603.4|153
1717724700000|2024-06-07 01:45:00|38625.4|38618.4|38610.4|38603.4|38637.9|38630.9|38605.4|38598.4|335
1717725000000|2024-06-07 01:50:00|38607.9|38600.9|38610.4|38603.4|38620.4|38613.4|38590.4|38583.4|161
1717725300000|2024-06-07 01:55:00|38607.9|38600.9|38575.4|38568.4|38615.4|38608.4|38567.9|38560.9|142
1717725600000|2024-06-07 02:00:00|38572.9|38565.9|38602.9|38595.9|38605.4|38598.4|38560.4|38553.4|606
1717725900000|2024-06-07 02:05:00|38605.4|38598.4|38627.9|38620.9|38637.9|38630.9|38595.4|38588.4|87
1717726200000|2024-06-07 02:10:00|38630.4|38623.4|38637.9|38630.9|38650.4|38643.4|38612.9|38605.9|708
1717726500000|2024-06-07 02:15:00|38640.4|38633.4|38657.9|38650.9|38665.4|38658.4|38627.9|38620.9|94
1717726800000|2024-06-07 02:20:00|38655.4|38648.4|38675.4|38668.4|38680.4|38673.4|38655.4|38648.4|105
1717727100000|2024-06-07 02:25:00|38672.9|38665.9|38680.4|38673.4|38680.4|38673.4|38660.4|38653.4|135
1717727400000|2024-06-07 02:30:00|38690.4|38683.4|38687.9|38680.9|38700.4|38693.4|38685.4|38678.4|86
1717727700000|2024-06-07 02:35:00|38690.4|38683.4|38695.4|38688.4|38697.9|38690.9|38667.9|38660.9|58
1717728000000|2024-06-07 02:40:00|38692.9|38685.9|38700.4|38693.4|38705.4|38698.4|38690.4|38683.4|23
1717728300000|2024-06-07 02:45:00|38702.9|38695.9|38727.9|38720.9|38727.9|38720.9|38702.9|38695.9|134
1717728600000|2024-06-07 02:50:00|38730.4|38723.4|38705.4|38698.4|38730.4|38723.4|38697.9|38690.9|82
1717728900000|2024-06-07 02:55:00|38702.9|38695.9|38685.4|38678.4|38705.4|38698.4|38680.4|38673.4|47
1717729200000|2024-06-07 03:00:00|38682.9|38675.9|38670.4|38663.4|38697.9|38690.9|38670.4|38663.4|43
1717729500000|2024-06-07 03:05:00|38667.9|38660.9|38685.4|38678.4|38685.4|38678.4|38667.9|38660.9|20
1717729800000|2024-06-07 03:10:00|38682.9|38675.9|38670.4|38663.4|38682.9|38675.9|38660.4|38653.4|45
1717730100000|2024-06-07 03:15:00|38672.9|38665.9|38695.4|38688.4|38695.4|38688.4|38672.9|38665.9|34
1717730400000|2024-06-07 03:20:00|38692.9|38685.9|38690.4|38683.4|38692.9|38685.9|38685.4|38678.4|12
1717730700000|2024-06-07 03:25:00|38687.9|38680.9|38685.4|38678.4|38695.4|38688.4|38680.4|38673.4|31
1717731000000|2024-06-07 03:30:00|38682.9|38675.9|38665.4|38658.4|38695.4|38688.4|38650.4|38643.4|212
1717731300000|2024-06-07 03:35:00|38667.9|38660.9|38665.4|38658.4|38685.4|38678.4|38655.4|38648.4|93
1717731600000|2024-06-07 03:40:00|38660.4|38653.4|38675.4|38668.4|38675.4|38668.4|38632.9|38625.9|107
1717731900000|2024-06-07 03:45:00|38672.9|38665.9|38675.4|38668.4|38692.9|38685.9|38667.9|38660.9|110
1717732200000|2024-06-07 03:50:00|38677.9|38670.9|38645.4|38638.4|38677.9|38670.9|38625.4|38618.4|272
1717732500000|2024-06-07 03:55:00|38640.4|38633.4|38645.4|38638.4|38652.9|38645.9|38630.4|38623.4|88
1717732800000|2024-06-07 04:00:00|38642.9|38635.9|38640.4|38633.4|38665.4|38658.4|38635.4|38628.4|284
1717733100000|2024-06-07 04:05:00|38645.4|38638.4|38660.4|38653.4|38667.9|38660.9|38635.4|38628.4|76
1717733400000|2024-06-07 04:10:00|38662.9|38655.9|38635.4|38628.4|38670.4|38663.4|38630.4|38623.4|51
1717733700000|2024-06-07 04:15:00|38632.9|38625.9|38635.4|38628.4|38640.4|38633.4|38625.4|38618.4|52
1717734000000|2024-06-07 04:20:00|38637.9|38630.9|38635.4|38628.4|38645.4|38638.4|38625.4|38618.4|56
1717734300000|2024-06-07 04:25:00|38632.9|38625.9|38640.4|38633.4|38645.4|38638.4|38620.4|38613.4|89
1717734600000|2024-06-07 04:30:00|38642.9|38635.9|38620.4|38613.4|38647.9|38640.9|38620.4|38613.4|47
1717734900000|2024-06-07 04:35:00|38615.4|38608.4|38610.4|38603.4|38617.9|38610.9|38595.4|38588.4|44
1717735200000|2024-06-07 04:40:00|38607.9|38600.9|38615.4|38608.4|38620.4|38613.4|38602.9|38595.9|100
1717735500000|2024-06-07 04:45:00|38617.9|38610.9|38620.4|38613.4|38630.4|38623.4|38605.4|38598.4|86
1717735800000|2024-06-07 04:50:00|38617.9|38610.9|38607.9|38600.9|38620.4|38613.4|38607.9|38600.9|79
1717736100000|2024-06-07 04:55:00|38605.4|38598.4|38612.9|38605.9|38627.9|38620.9|38605.4|38598.4|96
1717736400000|2024-06-07 05:00:00|38610.4|38603.4|38627.9|38620.9|38627.9|38620.9|38600.4|38593.4|65
1717736700000|2024-06-07 05:05:00|38625.4|38618.4|38627.9|38620.9|38627.9|38620.9|38612.9|38605.9|79
1717737000000|2024-06-07 05:10:00|38625.4|38618.4|38615.4|38608.4|38632.9|38625.9|38610.4|38603.4|65
1717737300000|2024-06-07 05:15:00|38612.9|38605.9|38612.9|38605.9|38620.4|38613.4|38602.9|38595.9|113
1717737600000|2024-06-07 05:20:00|38615.4|38608.4|38632.9|38625.9|38635.4|38628.4|38605.4|38598.4|104
1717737900000|2024-06-07 05:25:00|38630.4|38623.4|38610.4|38603.4|38630.4|38623.4|38610.4|38603.4|122
1717738200000|2024-06-07 05:30:00|38612.9|38605.9|38640.4|38633.4|38647.9|38640.9|38610.4|38603.4|148
1717738500000|2024-06-07 05:35:00|38642.9|38635.9|38667.9|38660.9|38670.4|38663.4|38640.4|38633.4|301
1717738800000|2024-06-07 05:40:00|38665.4|38658.4|38640.4|38633.4|38670.4|38663.4|38637.9|38630.9|256
1717739100000|2024-06-07 05:45:00|38642.9|38635.9|38635.4|38628.4|38650.4|38643.4|38625.4|38618.4|336
1717739400000|2024-06-07 05:50:00|38632.9|38625.9|38600.4|38593.4|38635.4|38628.4|38597.9|38590.9|338
1717739700000|2024-06-07 05:55:00|38595.4|38588.4|38665.4|38658.4|38670.4|38663.4|38595.4|38588.4|403
1717740000000|2024-06-07 06:00:00|38660.4|38653.4|38685.4|38678.4|38687.9|38680.9|38660.4|38653.4|530
1717740300000|2024-06-07 06:05:00|38680.4|38673.4|38660.4|38653.4|38687.9|38680.9|38650.4|38643.4|250
1717740600000|2024-06-07 06:10:00|38657.9|38650.9|38650.4|38643.4|38657.9|38650.9|38642.9|38635.9|143
1717740900000|2024-06-07 06:15:00|38647.9|38640.9|38630.4|38623.4|38647.9|38640.9|38630.4|38623.4|86
1717741200000|2024-06-07 06:20:00|38627.9|38620.9|38620.4|38613.4|38630.4|38623.4|38617.9|38610.9|103
1717741500000|2024-06-07 06:25:00|38625.4|38618.4|38632.9|38625.9|38635.4|38628.4|38620.4|38613.4|20
1717741800000|2024-06-07 06:30:00|38630.4|38623.4|38632.9|38625.9|38632.9|38625.9|38627.9|38620.9|4
1717742100000|2024-06-07 06:35:00|38635.4|38628.4|38637.9|38630.9|38647.9|38640.9|38635.4|38628.4|28
1717742400000|2024-06-07 06:40:00|38635.4|38628.4|38640.4|38633.4|38640.4|38633.4|38635.4|38628.4|12
1717742700000|2024-06-07 06:45:00|38637.9|38630.9|38647.9|38640.9|38647.9|38640.9|38635.4|38628.4|52
1717743000000|2024-06-07 06:50:00|38650.4|38643.4|38655.4|38648.4|38657.9|38650.9|38647.9|38640.9|56
1717743300000|2024-06-07 06:55:00|38652.9|38645.9|38637.9|38630.9|38655.4|38648.4|38635.4|38628.4|32
1717743600000|2024-06-07 07:00:00|38640.4|38633.4|38637.9|38630.9|38645.4|38638.4|38635.4|38628.4|23
1717743900000|2024-06-07 07:05:00|38635.4|38628.4|38622.9|38615.9|38637.9|38630.9|38622.9|38615.9|82
1717744200000|2024-06-07 07:10:00|38625.4|38618.4|38627.9|38620.9|38635.4|38628.4|38622.9|38615.9|68
1717744500000|2024-06-07 07:15:00|38625.4|38618.4|38630.4|38623.4|38635.4|38628.4|38620.4|38613.4|166
1717744800000|2024-06-07 07:20:00|38625.4|38618.4|38630.4|38623.4|38632.9|38625.9|38620.4|38613.4|85
1717745100000|2024-06-07 07:25:00|38625.4|38618.4|38630.4|38623.4|38630.4|38623.4|38620.4|38613.4|163
1717745400000|2024-06-07 07:30:00|38625.4|38618.4|38622.9|38615.9|38625.4|38618.4|38607.9|38600.9|189
1717745700000|2024-06-07 07:35:00|38620.4|38613.4|38625.4|38618.4|38635.4|38628.4|38615.4|38608.4|130
1717746000000|2024-06-07 07:40:00|38627.9|38620.9|38650.4|38643.4|38655.4|38648.4|38627.9|38620.9|83
1717746300000|2024-06-07 07:45:00|38647.9|38640.9|38640.4|38633.4|38650.4|38643.4|38630.4|38623.4|50
1717746600000|2024-06-07 07:50:00|38637.9|38630.9|38650.4|38643.4|38650.4|38643.4|38635.4|38628.4|31
1717746900000|2024-06-07 07:55:00|38647.9|38640.9|38660.4|38653.4|38662.9|38655.9|38640.4|38633.4|52
1717747200000|2024-06-07 08:00:00|38657.9|38650.9|38660.4|38653.4|38667.9|38660.9|38650.4|38643.4|57
1717747500000|2024-06-07 08:05:00|38662.9|38655.9|38660.4|38653.4|38665.4|38658.4|38650.4|38643.4|28
1717747800000|2024-06-07 08:10:00|38657.9|38650.9|38660.4|38653.4|38665.4|38658.4|38655.4|38648.4|17
1717748100000|2024-06-07 08:15:00|38657.9|38650.9|38650.4|38643.4|38660.4|38653.4|38642.9|38635.9|39
1717748400000|2024-06-07 08:20:00|38652.9|38645.9|38640.4|38633.4|38652.9|38645.9|38632.9|38625.9|95
1717748700000|2024-06-07 08:25:00|38645.4|38638.4|38645.4|38638.4|38647.9|38640.9|38635.4|38628.4|50
1717749000000|2024-06-07 08:30:00|38640.4|38633.4|38647.9|38640.9|38650.4|38643.4|38635.4|38628.4|36
1717749300000|2024-06-07 08:35:00|38650.4|38643.4|38635.4|38628.4|38650.4|38643.4|38635.4|38628.4|27
1717749600000|2024-06-07 08:40:00|38625.4|38618.4|38625.4|38618.4|38635.4|38628.4|38617.9|38610.9|87
1717749900000|2024-06-07 08:45:00|38627.9|38620.9|38617.9|38610.9|38635.4|38628.4|38615.4|38608.4|78
1717750200000|2024-06-07 08:50:00|38615.4|38608.4|38600.4|38593.4|38620.4|38613.4|38590.4|38583.4|261
1717750500000|2024-06-07 08:55:00|38597.9|38590.9|38602.9|38595.9|38610.4|38603.4|38595.4|38588.4|69
1717750800000|2024-06-07 09:00:00|38600.4|38593.4|38612.9|38605.9|38617.9|38610.9|38600.4|38593.4|47
1717751100000|2024-06-07 09:05:00|38610.4|38603.4|38600.4|38593.4|38615.4|38608.4|38592.9|38585.9|69
1717751400000|2024-06-07 09:10:00|38602.9|38595.9|38610.4|38603.4|38615.4|38608.4|38592.9|38585.9|47
1717751700000|2024-06-07 09:15:00|38607.9|38600.9|38600.4|38593.4|38610.4|38603.4|38595.4|38588.4|55
1717752000000|2024-06-07 09:20:00|38597.9|38590.9|38595.4|38588.4|38607.9|38600.9|38590.4|38583.4|182
1717752300000|2024-06-07 09:25:00|38597.9|38590.9|38620.4|38613.4|38620.4|38613.4|38595.4|38588.4|34
1717752600000|2024-06-07 09:30:00|38617.9|38610.9|38617.9|38610.9|38625.4|38618.4|38610.4|38603.4|32
1717752900000|2024-06-07 09:35:00|38620.4|38613.4|38620.4|38613.4|38625.4|38618.4|38615.4|38608.4|50
1717753200000|2024-06-07 09:40:00|38622.9|38615.9|38620.4|38613.4|38625.4|38618.4|38610.4|38603.4|21
1717753500000|2024-06-07 09:45:00|38622.9|38615.9|38630.4|38623.4|38635.4|38628.4|38620.4|38613.4|211
1717753800000|2024-06-07 09:50:00|38627.9|38620.9|38635.4|38628.4|38640.4|38633.4|38625.4|38618.4|34
1717754100000|2024-06-07 09:55:00|38632.9|38625.9|38640.4|38633.4|38640.4|38633.4|38630.4|38623.4|50
1717754400000|2024-06-07 10:00:00|38645.4|38638.4|38650.4|38643.4|38650.4|38643.4|38645.4|38638.4|27
1717754700000|2024-06-07 10:05:00|38647.9|38640.9|38625.4|38618.4|38650.4|38643.4|38620.4|38613.4|52
1717755000000|2024-06-07 10:10:00|38620.4|38613.4|38620.4|38613.4|38625.4|38618.4|38610.4|38603.4|86
1717755300000|2024-06-07 10:15:00|38617.9|38610.9|38620.4|38613.4|38625.4|38618.4|38615.4|38608.4|25
1717755600000|2024-06-07 10:20:00|38617.9|38610.9|38620.4|38613.4|38620.4|38613.4|38607.9|38600.9|73
1717755900000|2024-06-07 10:25:00|38615.4|38608.4|38622.9|38615.9|38632.9|38625.9|38610.4|38603.4|99
1717756200000|2024-06-07 10:30:00|38625.4|38618.4|38625.4|38618.4|38632.9|38625.9|38615.4|38608.4|11
1717756500000|2024-06-07 10:35:00|38620.4|38613.4|38620.4|38613.4|38625.4|38618.4|38615.4|38608.4|32
1717756800000|2024-06-07 10:40:00|38622.9|38615.9|38605.4|38598.4|38625.4|38618.4|38605.4|38598.4|30
1717757100000|2024-06-07 10:45:00|38602.9|38595.9|38590.4|38583.4|38605.4|38598.4|38587.9|38580.9|181
1717757400000|2024-06-07 10:50:00|38587.9|38580.9|38610.4|38603.4|38615.4|38608.4|38585.4|38578.4|29
1717757700000|2024-06-07 10:55:00|38607.9|38600.9|38605.4|38598.4|38620.4|38613.4|38600.4|38593.4|50
1717758000000|2024-06-07 11:00:00|38602.9|38595.9|38605.4|38598.4|38610.4|38603.4|38600.4|38593.4|43
1717758300000|2024-06-07 11:05:00|38602.9|38595.9|38590.4|38583.4|38602.9|38595.9|38587.9|38580.9|70
1717758600000|2024-06-07 11:10:00|38592.9|38585.9|38585.4|38578.4|38595.4|38588.4|38582.9|38575.9|72
1717758900000|2024-06-07 11:15:00|38582.9|38575.9|38610.4|38603.4|38610.4|38603.4|38580.4|38573.4|69
1717759200000|2024-06-07 11:20:00|38607.9|38600.9|38600.4|38593.4|38607.9|38600.9|38597.9|38590.9|17
1717759500000|2024-06-07 11:25:00|38597.9|38590.9|38605.4|38598.4|38605.4|38598.4|38582.9|38575.9|42
1717759800000|2024-06-07 11:30:00|38602.9|38595.9|38625.4|38618.4|38630.4|38623.4|38600.4|38593.4|36
1717760100000|2024-06-07 11:35:00|38622.9|38615.9|38640.4|38633.4|38645.4|38638.4|38620.4|38613.4|37
1717760400000|2024-06-07 11:40:00|38642.9|38635.9|38672.9|38665.9|38680.4|38673.4|38642.9|38635.9|60
1717760700000|2024-06-07 11:45:00|38675.4|38668.4|38670.4|38663.4|38675.4|38668.4|38650.4|38643.4|44
1717761000000|2024-06-07 11:50:00|38672.9|38665.9|38690.4|38683.4|38695.4|38688.4|38670.4|38663.4|34
1717761300000|2024-06-07 11:55:00|38692.9|38685.9|38685.4|38678.4|38700.4|38693.4|38680.4|38673.4|20
1717761600000|2024-06-07 12:00:00|38687.9|38680.9|38690.4|38683.4|38710.4|38703.4|38687.9|38680.9|74
1717761900000|2024-06-07 12:05:00|38687.9|38680.9|38695.4|38688.4|38695.4|38688.4|38682.9|38675.9|28
1717762200000|2024-06-07 12:10:00|38692.9|38685.9|38702.9|38695.9|38707.9|38700.9|38690.4|38683.4|93
1717762500000|2024-06-07 12:15:00|38700.4|38693.4|38705.4|38698.4|38712.9|38705.9|38685.4|38678.4|258
1717762800000|2024-06-07 12:20:00|38700.4|38693.4|38710.4|38703.4|38720.4|38713.4|38700.4|38693.4|44
1717763100000|2024-06-07 12:25:00|38705.4|38698.4|38717.9|38710.9|38732.9|38725.9|38700.4|38693.4|73
1717763400000|2024-06-07 12:30:00|38715.4|38708.4|38642.9|38635.9|38715.4|38708.4|38550.4|38543.4|820
1717763700000|2024-06-07 12:35:00|38640.4|38633.4|38690.4|38683.4|38700.4|38693.4|38640.4|38633.4|750
1717764000000|2024-06-07 12:40:00|38692.9|38685.9|38610.4|38603.4|38695.4|38688.4|38600.4|38593.4|400
1717764300000|2024-06-07 12:45:00|38605.4|38598.4|38640.4|38633.4|38645.4|38638.4|38557.9|38550.9|312
1717764600000|2024-06-07 12:50:00|38642.9|38635.9|38655.4|38648.4|38687.9|38680.9|38630.4|38623.4|149
1717764900000|2024-06-07 12:55:00|38652.9|38645.9|38672.9|38665.9|38700.4|38693.4|38640.4|38633.4|1061
1717765200000|2024-06-07 13:00:00|38670.4|38663.4|38722.9|38715.9|38730.4|38723.4|38662.9|38655.9|118
1717765500000|2024-06-07 13:05:00|38725.4|38718.4|38732.9|38725.9|38755.4|38748.4|38717.9|38710.9|263
1717765800000|2024-06-07 13:10:00|38730.4|38723.4|38710.4|38703.4|38730.4|38723.4|38702.9|38695.9|86
1717766100000|2024-06-07 13:15:00|38705.4|38698.4|38745.4|38738.4|38760.4|38753.4|38705.4|38698.4|150
1717766400000|2024-06-07 13:20:00|38747.9|38740.9|38730.4|38723.4|38760.4|38753.4|38715.4|38708.4|75
1717766700000|2024-06-07 13:25:00|38735.4|38728.4|38732.9|38725.9|38750.4|38743.4|38727.9|38720.9|59
1717767000000|2024-06-07 13:30:00|38730.4|38723.4|38690.4|38683.4|38730.4|38723.4|38685.4|38678.4|421
1717767300000|2024-06-07 13:35:00|38692.9|38685.9|38712.9|38705.9|38725.4|38718.4|38685.4|38678.4|199
1717767600000|2024-06-07 13:40:00|38710.4|38703.4|38780.4|38773.4|38782.9|38775.9|38705.4|38698.4|234
1717767900000|2024-06-07 13:45:00|38775.4|38768.4|38800.4|38793.4|38810.4|38803.4|38770.4|38763.4|222
1717768200000|2024-06-07 13:50:00|38802.9|38795.9|38825.4|38818.4|38835.4|38828.4|38800.4|38793.4|182
1717768500000|2024-06-07 13:55:00|38822.9|38815.9|38820.4|38813.4|38825.4|38818.4|38790.4|38783.4|266
1717768800000|2024-06-07 14:00:00|38825.4|38818.4|38850.4|38843.4|38857.9|38850.9|38812.9|38805.9|251
1717769100000|2024-06-07 14:05:00|38852.9|38845.9|38852.9|38845.9|38860.4|38853.4|38830.4|38823.4|200
1717769400000|2024-06-07 14:10:00|38855.4|38848.4|38850.4|38843.4|38865.4|38858.4|38820.4|38813.4|163
1717769700000|2024-06-07 14:15:00|38852.9|38845.9|38850.4|38843.4|38860.4|38853.4|38830.4|38823.4|186
1717770000000|2024-06-07 14:20:00|38847.9|38840.9|38835.4|38828.4|38855.4|38848.4|38822.9|38815.9|209
1717770300000|2024-06-07 14:25:00|38830.4|38823.4|38855.4|38848.4|38860.4|38853.4|38830.4|38823.4|99
1717770600000|2024-06-07 14:30:00|38852.9|38845.9|38840.4|38833.4|38857.9|38850.9|38830.4|38823.4|103
1717770900000|2024-06-07 14:35:00|38837.9|38830.9|38862.9|38855.9|38870.4|38863.4|38825.4|38818.4|200
1717771200000|2024-06-07 14:40:00|38860.4|38853.4|38900.4|38893.4|38900.4|38893.4|38860.4|38853.4|155
1717771500000|2024-06-07 14:45:00|38897.9|38890.9|38885.4|38878.4|38912.9|38905.9|38885.4|38878.4|131
1717771800000|2024-06-07 14:50:00|38887.9|38880.9|38840.4|38833.4|38887.9|38880.9|38837.9|38830.9|417
1717772100000|2024-06-07 14:55:00|38842.9|38835.9|38815.4|38808.4|38845.4|38838.4|38775.4|38768.4|410
1717772400000|2024-06-07 15:00:00|38810.4|38803.4|38755.4|38748.4|38815.4|38808.4|38750.4|38743.4|198
1717772700000|2024-06-07 15:05:00|38757.9|38750.9|38735.4|38728.4|38765.4|38758.4|38715.4|38708.4|190
1717773000000|2024-06-07 15:10:00|38732.9|38725.9|38757.9|38750.9|38757.9|38750.9|38712.9|38705.9|208
1717773300000|2024-06-07 15:15:00|38755.4|38748.4|38740.4|38733.4|38762.9|38755.9|38735.4|38728.4|92
1717773600000|2024-06-07 15:20:00|38745.4|38738.4|38755.4|38748.4|38755.4|38748.4|38720.4|38713.4|165
1717773900000|2024-06-07 15:25:00|38757.9|38750.9|38740.4|38733.4|38770.4|38763.4|38735.4|38728.4|69
1717774200000|2024-06-07 15:30:00|38742.9|38735.9|38755.4|38748.4|38760.4|38753.4|38730.4|38723.4|162
1717774500000|2024-06-07 15:35:00|38757.9|38750.9|38750.4|38743.4|38757.9|38750.9|38732.9|38725.9|118
1717774800000|2024-06-07 15:40:00|38752.9|38745.9|38730.4|38723.4|38770.4|38763.4|38730.4|38723.4|185
1717775100000|2024-06-07 15:45:00|38732.9|38725.9|38747.9|38740.9|38752.9|38745.9|38730.4|38723.4|300
1717775400000|2024-06-07 15:50:00|38750.4|38743.4|38750.4|38743.4|38757.9|38750.9|38740.4|38733.4|151
1717775700000|2024-06-07 15:55:00|38752.9|38745.9|38740.4|38733.4|38762.9|38755.9|38740.4|38733.4|69
1717776000000|2024-06-07 16:00:00|38742.9|38735.9|38750.4|38743.4|38750.4|38743.4|38725.4|38718.4|100
1717776300000|2024-06-07 16:05:00|38745.4|38738.4|38750.4|38743.4|38762.9|38755.9|38735.4|38728.4|48
1717776600000|2024-06-07 16:10:00|38752.9|38745.9|38755.4|38748.4|38785.4|38778.4|38745.4|38738.4|173
1717776900000|2024-06-07 16:15:00|38760.4|38753.4|38780.4|38773.4|38785.4|38778.4|38760.4|38753.4|42
1717777200000|2024-06-07 16:20:00|38777.9|38770.9|38780.4|38773.4|38785.4|38778.4|38765.4|38758.4|62
1717777500000|2024-06-07 16:25:00|38777.9|38770.9|38780.4|38773.4|38785.4|38778.4|38770.4|38763.4|43
1717777800000|2024-06-07 16:30:00|38782.9|38775.9|38760.4|38753.4|38800.4|38793.4|38755.4|38748.4|83
1717778100000|2024-06-07 16:35:00|38757.9|38750.9|38762.9|38755.9|38775.4|38768.4|38745.4|38738.4|114
1717778400000|2024-06-07 16:40:00|38765.4|38758.4|38765.4|38758.4|38770.4|38763.4|38745.4|38738.4|87
1717778700000|2024-06-07 16:45:00|38762.9|38755.9|38725.4|38718.4|38765.4|38758.4|38710.4|38703.4|216
1717779000000|2024-06-07 16:50:00|38727.9|38720.9|38762.9|38755.9|38765.4|38758.4|38725.4|38718.4|121
1717779300000|2024-06-07 16:55:00|38765.4|38758.4|38785.4|38778.4|38795.4|38788.4|38760.4|38753.4|150
1717779600000|2024-06-07 17:00:00|38787.9|38780.9|38762.9|38755.9|38790.4|38783.4|38752.9|38745.9|76
1717779900000|2024-06-07 17:05:00|38760.4|38753.4|38767.9|38760.9|38780.4|38773.4|38755.4|38748.4|47
1717780200000|2024-06-07 17:10:00|38770.4|38763.4|38767.9|38760.9|38785.4|38778.4|38750.4|38743.4|36
1717780500000|2024-06-07 17:15:00|38765.4|38758.4|38785.4|38778.4|38785.4|38778.4|38765.4|38758.4|39
1717780800000|2024-06-07 17:20:00|38782.9|38775.9|38785.4|38778.4|38797.9|38790.9|38770.4|38763.4|161
1717781100000|2024-06-07 17:25:00|38787.9|38780.9|38770.4|38763.4|38790.4|38783.4|38750.4|38743.4|140
1717781400000|2024-06-07 17:30:00|38767.9|38760.9|38772.9|38765.9|38782.9|38775.9|38760.4|38753.4|49
1717781700000|2024-06-07 17:35:00|38775.4|38768.4|38775.4|38768.4|38782.9|38775.9|38752.9|38745.9|100
1717782000000|2024-06-07 17:40:00|38772.9|38765.9|38775.4|38768.4|38780.4|38773.4|38752.9|38745.9|38
1717782300000|2024-06-07 17:45:00|38777.9|38770.9|38755.4|38748.4|38777.9|38770.9|38750.4|38743.4|68
1717782600000|2024-06-07 17:50:00|38757.9|38750.9|38760.4|38753.4|38765.4|38758.4|38750.4|38743.4|120
1717782900000|2024-06-07 17:55:00|38757.9|38750.9|38740.4|38733.4|38765.4|38758.4|38740.4|38733.4|50
1717783200000|2024-06-07 18:00:00|38735.4|38728.4|38690.4|38683.4|38740.4|38733.4|38680.4|38673.4|383
1717783500000|2024-06-07 18:05:00|38692.9|38685.9|38665.4|38658.4|38705.4|38698.4|38637.9|38630.9|240
1717783800000|2024-06-07 18:10:00|38662.9|38655.9|38615.4|38608.4|38677.9|38670.9|38615.4|38608.4|212
1717784100000|2024-06-07 18:15:00|38617.9|38610.9|38625.4|38618.4|38640.4|38633.4|38597.9|38590.9|203
1717784400000|2024-06-07 18:20:00|38622.9|38615.9|38637.9|38630.9|38655.4|38648.4|38620.4|38613.4|120
1717784700000|2024-06-07 18:25:00|38640.4|38633.4|38650.4|38643.4|38670.4|38663.4|38632.9|38625.9|71
1717785000000|2024-06-07 18:30:00|38645.4|38638.4|38650.4|38643.4|38672.9|38665.9|38645.4|38638.4|92
1717785300000|2024-06-07 18:35:00|38645.4|38638.4|38670.4|38663.4|38685.4|38678.4|38645.4|38638.4|71
1717785600000|2024-06-07 18:40:00|38667.9|38660.9|38687.9|38680.9|38687.9|38680.9|38667.9|38660.9|42
1717785900000|2024-06-07 18:45:00|38685.4|38678.4|38670.4|38663.4|38685.4|38678.4|38665.4|38658.4|85
1717786200000|2024-06-07 18:50:00|38672.9|38665.9|38680.4|38673.4|38685.4|38678.4|38650.4|38643.4|106
1717786500000|2024-06-07 18:55:00|38682.9|38675.9|38660.4|38653.4|38685.4|38678.4|38660.4|38653.4|67
1717786800000|2024-06-07 19:00:00|38657.9|38650.9|38672.9|38665.9|38687.9|38680.9|38625.4|38618.4|246
1717787100000|2024-06-07 19:05:00|38670.4|38663.4|38635.4|38628.4|38677.9|38670.9|38630.4|38623.4|140
1717787400000|2024-06-07 19:10:00|38637.9|38630.9|38620.4|38613.4|38655.4|38648.4|38590.4|38583.4|128
1717787700000|2024-06-07 19:15:00|38622.9|38615.9|38605.4|38598.4|38642.9|38635.9|38600.4|38593.4|107
1717788000000|2024-06-07 19:20:00|38607.9|38600.9|38617.9|38610.9|38637.9|38630.9|38585.4|38578.4|139
1717788300000|2024-06-07 19:25:00|38615.4|38608.4|38655.4|38648.4|38660.4|38653.4|38612.9|38605.9|69
1717788600000|2024-06-07 19:30:00|38650.4|38643.4|38665.4|38658.4|38682.9|38675.9|38640.4|38633.4|98
1717788900000|2024-06-07 19:35:00|38667.9|38660.9|38652.9|38645.9|38672.9|38665.9|38642.9|38635.9|136
1717789200000|2024-06-07 19:40:00|38655.4|38648.4|38647.9|38640.9|38667.9|38660.9|38640.4|38633.4|92
1717789500000|2024-06-07 19:45:00|38645.4|38638.4|38640.4|38633.4|38650.4|38643.4|38625.4|38618.4|116
1717789800000|2024-06-07 19:50:00|38632.9|38625.9|38640.4|38633.4|38657.9|38650.9|38617.9|38610.9|147
1717790100000|2024-06-07 19:55:00|38645.4|38638.4|38662.9|38655.9|38665.4|38658.4|38640.4|38633.4|313
1717790400000|2024-06-07 20:00:00|38660.4|38653.4|38657.9|38650.9|38682.9|38675.9|38652.9|38645.9|94
1717790700000|2024-06-07 20:05:00|38655.4|38648.4|38645.4|38638.4|38660.4|38653.4|38645.4|38638.4|9
1717791000000|2024-06-07 20:10:00|38647.9|38640.9|38637.9|38630.9|38650.4|38643.4|38632.9|38625.9|18
1717791300000|2024-06-07 20:15:00|38640.4|38633.4|38640.4|38633.4|38642.9|38635.9|38637.9|38630.9|7
1717791600000|2024-06-07 20:20:00|38637.9|38630.9|38637.9|38630.9|38640.4|38633.4|38635.4|38628.4|0
1717791900000|2024-06-07 20:25:00|38635.4|38628.4|38632.9|38625.9|38640.4|38633.4|38630.4|38623.4|13
1717792200000|2024-06-07 20:30:00|38635.4|38628.4|38627.9|38620.9|38635.4|38628.4|38625.4|38618.4|55
1717792500000|2024-06-07 20:35:00|38630.4|38623.4|38632.9|38625.9|38635.4|38628.4|38630.4|38623.4|5
1717792800000|2024-06-07 20:40:00|38635.4|38628.4|38630.4|38623.4|38635.4|38628.4|38625.4|38618.4|8
1717793100000|2024-06-07 20:45:00|38627.9|38620.9|38640.4|38633.4|38640.4|38633.4|38627.9|38620.9|8
1717793400000|2024-06-07 20:50:00|38642.9|38635.9|38645.4|38638.4|38645.4|38638.4|38635.4|38628.4|32
1717793700000|2024-06-07 20:55:00|38642.9|38635.9|38666.9|38651.9|38669.4|38655.9|38635.4|38628.4|74
1717970400000|2024-06-09 22:00:00|38631.9|38616.9|38656.9|38641.9|38681.9|38666.9|38599.4|38584.4|16
1717970700000|2024-06-09 22:05:00|38659.4|38644.4|38661.9|38646.9|38664.4|38649.4|38641.9|38626.9|12
1717971000000|2024-06-09 22:10:00|38664.4|38649.4|38664.4|38649.4|38679.4|38664.4|38659.4|38644.4|7
1717971300000|2024-06-09 22:15:00|38666.9|38651.9|38661.9|38646.9|38669.4|38654.4|38661.9|38646.9|0
1717971600000|2024-06-09 22:20:00|38659.4|38644.4|38659.4|38644.4|38661.9|38646.9|38646.9|38631.9|40
1717971900000|2024-06-09 22:25:00|38661.9|38646.9|38654.4|38639.4|38664.4|38649.4|38654.4|38639.4|3
1717972200000|2024-06-09 22:30:00|38656.9|38641.9|38651.9|38636.9|38656.9|38641.9|38646.9|38631.9|1
1717972500000|2024-06-09 22:35:00|38649.4|38634.4|38646.9|38631.9|38651.9|38636.9|38646.9|38631.9|0
1717972800000|2024-06-09 22:40:00|38654.4|38639.4|38641.9|38626.9|38654.4|38639.4|38639.4|38624.4|16
1717973100000|2024-06-09 22:45:00|38639.4|38624.4|38629.4|38614.4|38644.4|38629.4|38629.4|38614.4|16
1717973400000|2024-06-09 22:50:00|38624.4|38609.4|38616.9|38601.9|38629.4|38614.4|38614.4|38599.4|32
1717973700000|2024-06-09 22:55:00|38619.4|38604.4|38624.4|38609.4|38624.4|38609.4|38619.4|38604.4|6
1717974000000|2024-06-09 23:00:00|38621.9|38606.9|38596.9|38581.9|38624.4|38609.4|38589.4|38574.4|47
1717974300000|2024-06-09 23:05:00|38599.4|38584.4|38606.9|38591.9|38611.9|38596.9|38596.9|38581.9|5
1717974600000|2024-06-09 23:10:00|38604.4|38589.4|38596.9|38581.9|38604.4|38589.4|38589.4|38574.4|16
1717974900000|2024-06-09 23:15:00|38599.4|38584.4|38599.4|38584.4|38616.9|38601.9|38599.4|38584.4|12
1717975200000|2024-06-09 23:20:00|38594.4|38579.4|38591.9|38576.9|38594.4|38579.4|38571.9|38556.9|47
1717975500000|2024-06-09 23:25:00|38594.4|38579.4|38599.4|38584.4|38599.4|38584.4|38574.4|38559.4|28
1717975800000|2024-06-09 23:30:00|38591.9|38576.9|38612.9|38605.9|38612.9|38605.9|38580.4|38573.4|14004
1717976100000|2024-06-09 23:35:00|38610.4|38603.4|38617.9|38610.9|38622.9|38615.9|38605.4|38598.4|17
1717976400000|2024-06-09 23:40:00|38615.4|38608.4|38640.4|38633.4|38640.4|38633.4|38605.4|38598.4|181
1717976700000|2024-06-09 23:45:00|38642.9|38635.9|38657.9|38650.9|38670.4|38663.4|38635.4|38628.4|162
1717977000000|2024-06-09 23:50:00|38660.4|38653.4|38662.9|38655.9|38675.4|38668.4|38650.4|38643.4|104
1717977300000|2024-06-09 23:55:00|38660.4|38653.4|38660.4|38653.4|38680.4|38673.4|38660.4|38653.4|102
1717977600000|2024-06-10 00:00:00|38672.9|38665.9|38840.4|38833.4|38850.4|38843.4|38670.4|38663.4|814
1717977900000|2024-06-10 00:05:00|38837.9|38830.9|38770.4|38763.4|38862.9|38855.9|38770.4|38763.4|1955
1717978200000|2024-06-10 00:10:00|38767.9|38760.9|38732.9|38725.9|38782.9|38775.9|38690.4|38683.4|895
1717978500000|2024-06-10 00:15:00|38735.4|38728.4|38740.4|38733.4|38760.4|38753.4|38715.4|38708.4|331
1717978800000|2024-06-10 00:20:00|38732.9|38725.9|38805.4|38798.4|38815.4|38808.4|38725.4|38718.4|335
1717979100000|2024-06-10 00:25:00|38802.9|38795.9|38765.4|38758.4|38812.9|38805.9|38752.9|38745.9|478
1717979400000|2024-06-10 00:30:00|38760.4|38753.4|38827.9|38820.9|38847.9|38840.9|38760.4|38753.4|504
1717979700000|2024-06-10 00:35:00|38825.4|38818.4|38825.4|38818.4|38850.4|38843.4|38805.4|38798.4|439
1717980000000|2024-06-10 00:40:00|38827.9|38820.9|38885.4|38878.4|38900.4|38893.4|38827.9|38820.9|410
1717980300000|2024-06-10 00:45:00|38887.9|38880.9|38885.4|38878.4|38902.9|38895.9|38865.4|38858.4|210
1717980600000|2024-06-10 00:50:00|38887.9|38880.9|38872.9|38865.9|38895.4|38888.4|38865.4|38858.4|186
1717980900000|2024-06-10 00:55:00|38875.4|38868.4|38847.9|38840.9|38885.4|38878.4|38845.4|38838.4|353
1717981200000|2024-06-10 01:00:00|38845.4|38838.4|38840.4|38833.4|38860.4|38853.4|38820.4|38813.4|1305
1717981500000|2024-06-10 01:05:00|38837.9|38830.9|38810.4|38803.4|38847.9|38840.9|38805.4|38798.4|167
1717981800000|2024-06-10 01:10:00|38812.9|38805.9|38837.9|38830.9|38862.9|38855.9|38810.4|38803.4|1422
1717982100000|2024-06-10 01:15:00|38835.4|38828.4|38840.4|38833.4|38855.4|38848.4|38812.9|38805.9|111
1717982400000|2024-06-10 01:20:00|38837.9|38830.9|38852.9|38845.9|38852.9|38845.9|38815.4|38808.4|192
1717982700000|2024-06-10 01:25:00|38855.4|38848.4|38895.4|38888.4|38910.4|38903.4|38850.4|38843.4|202
1717983000000|2024-06-10 01:30:00|38897.9|38890.9|38885.4|38878.4|38907.9|38900.9|38880.4|38873.4|155
1717983300000|2024-06-10 01:35:00|38882.9|38875.9|38865.4|38858.4|38890.4|38883.4|38865.4|38858.4|217
1717983600000|2024-06-10 01:40:00|38862.9|38855.9|38900.4|38893.4|38905.4|38898.4|38860.4|38853.4|476
1717983900000|2024-06-10 01:45:00|38902.9|38895.9|38900.4|38893.4|38920.4|38913.4|38890.4|38883.4|273
1717984200000|2024-06-10 01:50:00|38902.9|38895.9|38875.4|38868.4|38910.4|38903.4|38865.4|38858.4|160
1717984500000|2024-06-10 01:55:00|38877.9|38870.9|38890.4|38883.4|38897.9|38890.9|38865.4|38858.4|152
1717984800000|2024-06-10 02:00:00|38887.9|38880.9|38885.4|38878.4|38890.4|38883.4|38870.4|38863.4|118
1717985100000|2024-06-10 02:05:00|38887.9|38880.9|38890.4|38883.4|38910.4|38903.4|38887.9|38880.9|200
1717985400000|2024-06-10 02:10:00|38892.9|38885.9|38870.4|38863.4|38895.4|38888.4|38847.9|38840.9|418
1717985700000|2024-06-10 02:15:00|38872.9|38865.9|38885.4|38878.4|38890.4|38883.4|38860.4|38853.4|51
1717986000000|2024-06-10 02:20:00|38887.9|38880.9|38880.4|38873.4|38900.4|38893.4|38880.4|38873.4|61
1717986300000|2024-06-10 02:25:00|38877.9|38870.9|38870.4|38863.4|38890.4|38883.4|38865.4|38858.4|104
1717986600000|2024-06-10 02:30:00|38865.4|38858.4|38900.4|38893.4|38900.4|38893.4|38865.4|38858.4|103
1717986900000|2024-06-10 02:35:00|38905.4|38898.4|38927.9|38920.9|38930.4|38923.4|38902.9|38895.9|231
1717987200000|2024-06-10 02:40:00|38925.4|38918.4|38935.4|38928.4|38940.4|38933.4|38920.4|38913.4|129
1717987500000|2024-06-10 02:45:00|38937.9|38930.9|38945.4|38938.4|38955.4|38948.4|38935.4|38928.4|152
1717987800000|2024-06-10 02:50:00|38947.9|38940.9|38945.4|38938.4|38955.4|38948.4|38930.4|38923.4|307
1717988100000|2024-06-10 02:55:00|38947.9|38940.9|38960.4|38953.4|38960.4|38953.4|38945.4|38938.4|85
1717988400000|2024-06-10 03:00:00|38957.9|38950.9|38957.9|38950.9|38967.9|38960.9|38955.4|38948.4|145
1717988700000|2024-06-10 03:05:00|38955.4|38948.4|38965.4|38958.4|38970.4|38963.4|38955.4|38948.4|83
1717989000000|2024-06-10 03:10:00|38962.9|38955.9|38980.4|38973.4|38985.4|38978.4|38960.4|38953.4|149
1717989300000|2024-06-10 03:15:00|38982.9|38975.9|38985.4|38978.4|38990.4|38983.4|38980.4|38973.4|174
1717989600000|2024-06-10 03:20:00|38987.9|38980.9|38985.4|38978.4|38995.4|38988.4|38982.9|38975.9|130
1717989900000|2024-06-10 03:25:00|38990.4|38983.4|38985.4|38978.4|38995.4|38988.4|38982.9|38975.9|137
1717990200000|2024-06-10 03:30:00|38982.9|38975.9|39017.9|39010.9|39045.4|39038.4|38982.9|38975.9|732
1717990500000|2024-06-10 03:35:00|39015.4|39008.4|38977.9|38970.9|39035.4|39028.4|38970.4|38963.4|307
1717990800000|2024-06-10 03:40:00|38975.4|38968.4|38925.4|38918.4|38980.4|38973.4|38910.4|38903.4|462
1717991100000|2024-06-10 03:45:00|38922.9|38915.9|38935.4|38928.4|38937.9|38930.9|38915.4|38908.4|114
1717991400000|2024-06-10 03:50:00|38937.9|38930.9|38930.4|38923.4|38960.4|38953.4|38927.9|38920.9|153
1717991700000|2024-06-10 03:55:00|38927.9|38920.9|38935.4|38928.4|38950.4|38943.4|38925.4|38918.4|711
1717992000000|2024-06-10 04:00:00|38937.9|38930.9|38935.4|38928.4|38945.4|38938.4|38925.4|38918.4|129
1717992300000|2024-06-10 04:05:00|38937.9|38930.9|38897.9|38890.9|38940.4|38933.4|38895.4|38888.4|146
1717992600000|2024-06-10 04:10:00|38900.4|38893.4|38905.4|38898.4|38910.4|38903.4|38875.4|38868.4|351
1717992900000|2024-06-10 04:15:00|38907.9|38900.9|38892.9|38885.9|38907.9|38900.9|38875.4|38868.4|98
1717993200000|2024-06-10 04:20:00|38895.4|38888.4|38907.9|38900.9|38910.4|38903.4|38885.4|38878.4|85
1717993500000|2024-06-10 04:25:00|38905.4|38898.4|38912.9|38905.9|38925.4|38918.4|38900.4|38893.4|85
1717993800000|2024-06-10 04:30:00|38910.4|38903.4|38910.4|38903.4|38925.4|38918.4|38895.4|38888.4|174
1717994100000|2024-06-10 04:35:00|38912.9|38905.9|38917.9|38910.9|38922.9|38915.9|38910.4|38903.4|98
1717994400000|2024-06-10 04:40:00|38920.4|38913.4|38945.4|38938.4|38950.4|38943.4|38920.4|38913.4|66
1717994700000|2024-06-10 04:45:00|38947.9|38940.9|38992.9|38985.9|38995.4|38988.4|38947.9|38940.9|141
1717995000000|2024-06-10 04:50:00|38990.4|38983.4|39050.4|39043.4|39052.9|39045.9|38990.4|38983.4|307
1717995300000|2024-06-10 04:55:00|39052.9|39045.9|39052.9|39045.9|39057.9|39050.9|39030.4|39023.4|318
1717995600000|2024-06-10 05:00:00|39055.4|39048.4|39075.4|39068.4|39090.4|39083.4|39055.4|39048.4|210
1717995900000|2024-06-10 05:05:00|39072.9|39065.9|39067.9|39060.9|39092.9|39085.9|39065.4|39058.4|311
1717996200000|2024-06-10 05:10:00|39070.4|39063.4|39055.4|39048.4|39085.4|39078.4|39055.4|39048.4|161
1717996500000|2024-06-10 05:15:00|39057.9|39050.9|39060.4|39053.4|39070.4|39063.4|39045.4|39038.4|122
1717996800000|2024-06-10 05:20:00|39055.4|39048.4|39035.4|39028.4|39072.9|39065.9|39030.4|39023.4|145
1717997100000|2024-06-10 05:25:00|39032.9|39025.9|39030.4|39023.4|39040.4|39033.4|39020.4|39013.4|139
1717997400000|2024-06-10 05:30:00|39027.9|39020.9|39025.4|39018.4|39040.4|39033.4|39020.4|39013.4|104
1717997700000|2024-06-10 05:35:00|39027.9|39020.9|39025.4|39018.4|39040.4|39033.4|39020.4|39013.4|118
1717998000000|2024-06-10 05:40:00|39027.9|39020.9|39030.4|39023.4|39035.4|39028.4|39020.4|39013.4|272
1717998300000|2024-06-10 05:45:00|39035.4|39028.4|39040.4|39033.4|39040.4|39033.4|39027.9|39020.9|698
1717998600000|2024-06-10 05:50:00|39037.9|39030.9|39065.4|39058.4|39065.4|39058.4|39035.4|39028.4|291
1717998900000|2024-06-10 05:55:00|39062.9|39055.9|39055.4|39048.4|39075.4|39068.4|39050.4|39043.4|613
1717999200000|2024-06-10 06:00:00|39057.9|39050.9|39000.4|38993.4|39060.4|39053.4|39000.4|38993.4|2284
1717999500000|2024-06-10 06:05:00|39005.4|38998.4|39020.4|39013.4|39032.9|39025.9|39000.4|38993.4|1361
1717999800000|2024-06-10 06:10:00|39017.9|39010.9|39005.4|38998.4|39025.4|39018.4|39000.4|38993.4|237
1718000100000|2024-06-10 06:15:00|39007.9|39000.9|39005.4|38998.4|39010.4|39003.4|39000.4|38993.4|149
1718000400000|2024-06-10 06:20:00|39000.4|38993.4|39000.4|38993.4|39005.4|38998.4|38995.4|38988.4|28
1718000700000|2024-06-10 06:25:00|39002.9|38995.9|38985.4|38978.4|39002.9|38995.9|38982.9|38975.9|59
1718001000000|2024-06-10 06:30:00|38982.9|38975.9|38995.4|38988.4|38995.4|38988.4|38980.4|38973.4|23
1718001300000|2024-06-10 06:35:00|38992.9|38985.9|38987.9|38980.9|39000.4|38993.4|38985.4|38978.4|12
1718001600000|2024-06-10 06:40:00|38990.4|38983.4|38987.9|38980.9|38992.9|38985.9|38985.4|38978.4|30
1718001900000|2024-06-10 06:45:00|38990.4|38983.4|38982.9|38975.9|38995.4|38988.4|38977.9|38970.9|12
1718002200000|2024-06-10 06:50:00|38985.4|38978.4|38982.9|38975.9|38985.4|38978.4|38975.4|38968.4|28
1718002500000|2024-06-10 06:55:00|38985.4|38978.4|38955.4|38948.4|38987.9|38980.9|38945.4|38938.4|85
1718002800000|2024-06-10 07:00:00|38960.4|38953.4|38942.9|38935.9|38980.4|38973.4|38915.4|38908.4|547
1718003100000|2024-06-10 07:05:00|38940.4|38933.4|38942.9|38935.9|38957.9|38950.9|38940.4|38933.4|155
1718003400000|2024-06-10 07:10:00|38940.4|38933.4|38932.9|38925.9|38950.4|38943.4|38922.9|38915.9|75
1718003700000|2024-06-10 07:15:00|38930.4|38923.4|38917.9|38910.9|38935.4|38928.4|38905.4|38898.4|100
1718004000000|2024-06-10 07:20:00|38915.4|38908.4|38912.9|38905.9|38925.4|38918.4|38910.4|38903.4|65
1718004300000|2024-06-10 07:25:00|38915.4|38908.4|38905.4|38898.4|38915.4|38908.4|38900.4|38893.4|157
1718004600000|2024-06-10 07:30:00|38902.9|38895.9|38907.9|38900.9|38915.4|38908.4|38895.4|38888.4|339
1718004900000|2024-06-10 07:35:00|38910.4|38903.4|38915.4|38908.4|38925.4|38918.4|38895.4|38888.4|160
1718005200000|2024-06-10 07:40:00|38910.4|38903.4|38900.4|38893.4|38915.4|38908.4|38897.9|38890.9|98
1718005500000|2024-06-10 07:45:00|38897.9|38890.9|38910.4|38903.4|38925.4|38918.4|38887.9|38880.9|124
1718005800000|2024-06-10 07:50:00|38907.9|38900.9|38920.4|38913.4|38932.9|38925.9|38897.9|38890.9|65
1718006100000|2024-06-10 07:55:00|38922.9|38915.9|38925.4|38918.4|38925.4|38918.4|38915.4|38908.4|34
1718006400000|2024-06-10 08:00:00|38927.9|38920.9|38917.9|38910.9|38935.4|38928.4|38910.4|38903.4|100
1718006700000|2024-06-10 08:05:00|38920.4|38913.4|38895.4|38888.4|38920.4|38913.4|38880.4|38873.4|86
1718007000000|2024-06-10 08:10:00|38897.9|38890.9|38885.4|38878.4|38902.9|38895.9|38885.4|38878.4|94
1718007300000|2024-06-10 08:15:00|38882.9|38875.9|38875.4|38868.4|38895.4|38888.4|38867.9|38860.9|72
1718007600000|2024-06-10 08:20:00|38877.9|38870.9|38877.9|38870.9|38890.4|38883.4|38875.4|38868.4|50
1718007900000|2024-06-10 08:25:00|38875.4|38868.4|38875.4|38868.4|38890.4|38883.4|38870.4|38863.4|36
1718008200000|2024-06-10 08:30:00|38872.9|38865.9|38910.4|38903.4|38910.4|38903.4|38870.4|38863.4|38
1718008500000|2024-06-10 08:35:00|38907.9|38900.9|38882.9|38875.9|38910.4|38903.4|38875.4|38868.4|26
1718008800000|2024-06-10 08:40:00|38880.4|38873.4|38880.4|38873.4|38887.9|38880.9|38875.4|38868.4|1044
1718009100000|2024-06-10 08:45:00|38877.9|38870.9|38865.4|38858.4|38880.4|38873.4|38862.9|38855.9|59
1718009400000|2024-06-10 08:50:00|38862.9|38855.9|38845.4|38838.4|38865.4|38858.4|38845.4|38838.4|249
1718009700000|2024-06-10 08:55:00|38850.4|38843.4|38855.4|38848.4|38855.4|38848.4|38842.9|38835.9|136
1718010000000|2024-06-10 09:00:00|38860.4|38853.4|38855.4|38848.4|38865.4|38858.4|38842.9|38835.9|144
1718010300000|2024-06-10 09:05:00|38852.9|38845.9|38855.4|38848.4|38855.4|38848.4|38835.4|38828.4|134
1718010600000|2024-06-10 09:10:00|38850.4|38843.4|38845.4|38838.4|38852.9|38845.9|38840.4|38833.4|60
1718010900000|2024-06-10 09:15:00|38842.9|38835.9|38835.4|38828.4|38850.4|38843.4|38835.4|38828.4|21
1718011200000|2024-06-10 09:20:00|38840.4|38833.4|38830.4|38823.4|38840.4|38833.4|38815.4|38808.4|393
1718011500000|2024-06-10 09:25:00|38827.9|38820.9|38830.4|38823.4|38842.9|38835.9|38820.4|38813.4|130
1718011800000|2024-06-10 09:30:00|38827.9|38820.9|38845.4|38838.4|38845.4|38838.4|38825.4|38818.4|38
1718012100000|2024-06-10 09:35:00|38842.9|38835.9|38847.9|38840.9|38850.4|38843.4|38830.4|38823.4|43
1718012400000|2024-06-10 09:40:00|38845.4|38838.4|38855.4|38848.4|38860.4|38853.4|38845.4|38838.4|50
1718012700000|2024-06-10 09:45:00|38852.9|38845.9|38845.4|38838.4|38852.9|38845.9|38840.4|38833.4|251
1718013000000|2024-06-10 09:50:00|38850.4|38843.4|38860.4|38853.4|38865.4|38858.4|38845.4|38838.4|64
1718013300000|2024-06-10 09:55:00|38857.9|38850.9|38865.4|38858.4|38865.4|38858.4|38850.4|38843.4|29
1718013600000|2024-06-10 10:00:00|38862.9|38855.9|38850.4|38843.4|38870.4|38863.4|38840.4|38833.4|61
1718013900000|2024-06-10 10:05:00|38847.9|38840.9|38850.4|38843.4|38860.4|38853.4|38845.4|38838.4|65
1718014200000|2024-06-10 10:10:00|38847.9|38840.9|38840.4|38833.4|38850.4|38843.4|38835.4|38828.4|42
1718014500000|2024-06-10 10:15:00|38842.9|38835.9|38860.4|38853.4|38860.4|38853.4|38835.4|38828.4|150
1718014800000|2024-06-10 10:20:00|38862.9|38855.9|38860.4|38853.4|38865.4|38858.4|38857.9|38850.9|49
1718015100000|2024-06-10 10:25:00|38857.9|38850.9|38872.9|38865.9|38875.4|38868.4|38855.4|38848.4|33
1718015400000|2024-06-10 10:30:00|38875.4|38868.4|38910.4|38903.4|38910.4|38903.4|38872.9|38865.9|55
1718015700000|2024-06-10 10:35:00|38907.9|38900.9|38900.4|38893.4|38912.9|38905.9|38900.4|38893.4|30
1718016000000|2024-06-10 10:40:00|38897.9|38890.9|38885.4|38878.4|38900.4|38893.4|38885.4|38878.4|92
1718016300000|2024-06-10 10:45:00|38887.9|38880.9|38895.4|38888.4|38900.4|38893.4|38885.4|38878.4|54
1718016600000|2024-06-10 10:50:00|38900.4|38893.4|38880.4|38873.4|38900.4|38893.4|38880.4|38873.4|53
1718016900000|2024-06-10 10:55:00|38882.9|38875.9|38870.4|38863.4|38890.4|38883.4|38867.9|38860.9|43
1718017200000|2024-06-10 11:00:00|38875.4|38868.4|38872.9|38865.9|38877.9|38870.9|38865.4|38858.4|37
1718017500000|2024-06-10 11:05:00|38870.4|38863.4|38885.4|38878.4|38892.9|38885.9|38870.4|38863.4|27
1718017800000|2024-06-10 11:10:00|38890.4|38883.4|38895.4|38888.4|38895.4|38888.4|38880.4|38873.4|37
1718018100000|2024-06-10 11:15:00|38892.9|38885.9|38910.4|38903.4|38915.4|38908.4|38890.4|38883.4|81
1718018400000|2024-06-10 11:20:00|38907.9|38900.9|38905.4|38898.4|38910.4|38903.4|38900.4|38893.4|11
1718018700000|2024-06-10 11:25:00|38902.9|38895.9|38915.4|38908.4|38915.4|38908.4|38897.9|38890.9|47
1718019000000|2024-06-10 11:30:00|38917.9|38910.9|38930.4|38923.4|38940.4|38933.4|38917.9|38910.9|77
1718019300000|2024-06-10 11:35:00|38932.9|38925.9|38925.4|38918.4|38932.9|38925.9|38920.4|38913.4|17
1718019600000|2024-06-10 11:40:00|38927.9|38920.9|38915.4|38908.4|38927.9|38920.9|38912.9|38905.9|169
1718019900000|2024-06-10 11:45:00|38917.9|38910.9|38935.4|38928.4|38940.4|38933.4|38910.4|38903.4|109
1718020200000|2024-06-10 11:50:00|38940.4|38933.4|38925.4|38918.4|38945.4|38938.4|38925.4|38918.4|88
1718020500000|2024-06-10 11:55:00|38922.9|38915.9|38915.4|38908.4|38930.4|38923.4|38915.4|38908.4|52
1718020800000|2024-06-10 12:00:00|38917.9|38910.9|38930.4|38923.4|38930.4|38923.4|38915.4|38908.4|31
1718021100000|2024-06-10 12:05:00|38935.4|38928.4|38950.4|38943.4|38955.4|38948.4|38925.4|38918.4|73
1718021400000|2024-06-10 12:10:00|38952.9|38945.9|38935.4|38928.4|38955.4|38948.4|38935.4|38928.4|78
1718021700000|2024-06-10 12:15:00|38937.9|38930.9|38935.4|38928.4|38940.4|38933.4|38930.4|38923.4|151
1718022000000|2024-06-10 12:20:00|38937.9|38930.9|38935.4|38928.4|38945.4|38938.4|38925.4|38918.4|40
1718022300000|2024-06-10 12:25:00|38937.9|38930.9|38950.4|38943.4|38950.4|38943.4|38930.4|38923.4|26
1718022600000|2024-06-10 12:30:00|38952.9|38945.9|38960.4|38953.4|38970.4|38963.4|38952.9|38945.9|69
1718022900000|2024-06-10 12:35:00|38957.9|38950.9|38950.4|38943.4|38965.4|38958.4|38950.4|38943.4|120
1718023200000|2024-06-10 12:40:00|38952.9|38945.9|38942.9|38935.9|38955.4|38948.4|38940.4|38933.4|50
1718023500000|2024-06-10 12:45:00|38940.4|38933.4|38920.4|38913.4|38945.4|38938.4|38920.4|38913.4|48
1718023800000|2024-06-10 12:50:00|38922.9|38915.9|38897.9|38890.9|38925.4|38918.4|38895.4|38888.4|144
1718024100000|2024-06-10 12:55:00|38900.4|38893.4|38885.4|38878.4|38900.4|38893.4|38877.9|38870.9|68
1718024400000|2024-06-10 13:00:00|38890.4|38883.4|38877.9|38870.9|38895.4|38888.4|38870.4|38863.4|106
1718024700000|2024-06-10 13:05:00|38880.4|38873.4|38860.4|38853.4|38880.4|38873.4|38855.4|38848.4|76
1718025000000|2024-06-10 13:10:00|38862.9|38855.9|38845.4|38838.4|38865.4|38858.4|38842.9|38835.9|73
1718025300000|2024-06-10 13:15:00|38842.9|38835.9|38835.4|38828.4|38855.4|38848.4|38835.4|38828.4|201
1718025600000|2024-06-10 13:20:00|38840.4|38833.4|38850.4|38843.4|38850.4|38843.4|38830.4|38823.4|1159
1718025900000|2024-06-10 13:25:00|38852.9|38845.9|38860.4|38853.4|38862.9|38855.9|38847.9|38840.9|83
1718026200000|2024-06-10 13:30:00|38862.9|38855.9|38870.4|38863.4|38877.9|38870.9|38845.4|38838.4|373
1718026500000|2024-06-10 13:35:00|38865.4|38858.4|38865.4|38858.4|38875.4|38868.4|38852.9|38845.9|895
1718026800000|2024-06-10 13:40:00|38867.9|38860.9|38905.4|38898.4|38915.4|38908.4|38855.4|38848.4|233
1718027100000|2024-06-10 13:45:00|38907.9|38900.9|38900.4|38893.4|38917.9|38910.9|38865.4|38858.4|145
1718027400000|2024-06-10 13:50:00|38905.4|38898.4|38920.4|38913.4|38925.4|38918.4|38892.9|38885.9|110
1718027700000|2024-06-10 13:55:00|38922.9|38915.9|38955.4|38948.4|38955.4|38948.4|38920.4|38913.4|174
1718028000000|2024-06-10 14:00:00|38957.9|38950.9|38950.4|38943.4|38967.9|38960.9|38940.4|38933.4|193
1718028300000|2024-06-10 14:05:00|38952.9|38945.9|38970.4|38963.4|38975.4|38968.4|38945.4|38938.4|161
1718028600000|2024-06-10 14:10:00|38975.4|38968.4|38970.4|38963.4|38977.9|38970.9|38952.9|38945.9|518
1718028900000|2024-06-10 14:15:00|38975.4|38968.4|38985.4|38978.4|38997.9|38990.9|38970.4|38963.4|165
1718029200000|2024-06-10 14:20:00|38987.9|38980.9|38995.4|38988.4|39010.4|39003.4|38985.4|38978.4|256
1718029500000|2024-06-10 14:25:00|38997.9|38990.9|39015.4|39008.4|39020.4|39013.4|38997.9|38990.9|371
1718029800000|2024-06-10 14:30:00|39017.9|39010.9|39030.4|39023.4|39055.4|39048.4|39015.4|39008.4|383
1718030100000|2024-06-10 14:35:00|39027.9|39020.9|39040.4|39033.4|39050.4|39043.4|39025.4|39018.4|282
1718030400000|2024-06-10 14:40:00|39035.4|39028.4|39017.9|39010.9|39050.4|39043.4|39000.4|38993.4|223
1718030700000|2024-06-10 14:45:00|39015.4|39008.4|39015.4|39008.4|39032.9|39025.9|39010.4|39003.4|154
1718031000000|2024-06-10 14:50:00|39020.4|39013.4|39040.4|39033.4|39045.4|39038.4|39020.4|39013.4|639
1718031300000|2024-06-10 14:55:00|39037.9|39030.9|39035.4|39028.4|39040.4|39033.4|39020.4|39013.4|223
1718031600000|2024-06-10 15:00:00|39040.4|39033.4|39045.4|39038.4|39057.9|39050.9|39030.4|39023.4|638
1718031900000|2024-06-10 15:05:00|39047.9|39040.9|39087.9|39080.9|39090.4|39083.4|39045.4|39038.4|400
1718032200000|2024-06-10 15:10:00|39090.4|39083.4|39075.4|39068.4|39090.4|39083.4|39070.4|39063.4|263
1718032500000|2024-06-10 15:15:00|39072.9|39065.9|39100.4|39093.4|39100.4|39093.4|39070.4|39063.4|771
1718032800000|2024-06-10 15:20:00|39097.9|39090.9|39135.4|39128.4|39150.4|39143.4|39097.9|39090.9|424
1718033100000|2024-06-10 15:25:00|39140.4|39133.4|39150.4|39143.4|39150.4|39143.4|39135.4|39128.4|347
1718033400000|2024-06-10 15:30:00|39155.4|39148.4|39160.4|39153.4|39160.4|39153.4|39140.4|39133.4|347
1718033700000|2024-06-10 15:35:00|39157.9|39150.9|39147.9|39140.9|39160.4|39153.4|39142.9|39135.9|85
1718034000000|2024-06-10 15:40:00|39150.4|39143.4|39160.4|39153.4|39165.4|39158.4|39150.4|39143.4|156
1718034300000|2024-06-10 15:45:00|39162.9|39155.9|39160.4|39153.4|39162.9|39155.9|39145.4|39138.4|103
1718034600000|2024-06-10 15:50:00|39162.9|39155.9|39180.4|39173.4|39182.9|39175.9|39160.4|39153.4|216
1718034900000|2024-06-10 15:55:00|39182.9|39175.9|39170.4|39163.4|39190.4|39183.4|39157.9|39150.9|294
1718035200000|2024-06-10 16:00:00|39167.9|39160.9|39177.9|39170.9|39187.9|39180.9|39165.4|39158.4|356
1718035500000|2024-06-10 16:05:00|39175.4|39168.4|39175.4|39168.4|39180.4|39173.4|39165.4|39158.4|98
1718035800000|2024-06-10 16:10:00|39177.9|39170.9|39180.4|39173.4|39180.4|39173.4|39175.4|39168.4|159
1718036100000|2024-06-10 16:15:00|39182.9|39175.9|39170.4|39163.4|39185.4|39178.4|39170.4|39163.4|145
1718036400000|2024-06-10 16:20:00|39175.4|39168.4|39170.4|39163.4|39180.4|39173.4|39170.4|39163.4|116
1718036700000|2024-06-10 16:25:00|39165.4|39158.4|39167.9|39160.9|39170.4|39163.4|39157.9|39150.9|132
1718037000000|2024-06-10 16:30:00|39170.4|39163.4|39170.4|39163.4|39170.4|39163.4|39155.4|39148.4|75
1718037300000|2024-06-10 16:35:00|39165.4|39158.4|39160.4|39153.4|39170.4|39163.4|39155.4|39148.4|146
1718037600000|2024-06-10 16:40:00|39165.4|39158.4|39180.4|39173.4|39180.4|39173.4|39165.4|39158.4|137
1718037900000|2024-06-10 16:45:00|39182.9|39175.9|39160.4|39153.4|39182.9|39175.9|39155.4|39148.4|52
1718038200000|2024-06-10 16:50:00|39157.9|39150.9|39170.4|39163.4|39172.9|39165.9|39157.9|39150.9|377
1718038500000|2024-06-10 16:55:00|39167.9|39160.9|39160.4|39153.4|39170.4|39163.4|39160.4|39153.4|46
1718038800000|2024-06-10 17:00:00|39157.9|39150.9|39165.4|39158.4|39165.4|39158.4|39130.4|39123.4|206
1718039100000|2024-06-10 17:05:00|39160.4|39153.4|39150.4|39143.4|39165.4|39158.4|39147.9|39140.9|88
1718039400000|2024-06-10 17:10:00|39152.9|39145.9|39150.4|39143.4|39160.4|39153.4|39140.4|39133.4|260
1718039700000|2024-06-10 17:15:00|39145.4|39138.4|39140.4|39133.4|39150.4|39143.4|39135.4|39128.4|106
1718040000000|2024-06-10 17:20:00|39137.9|39130.9|39130.4|39123.4|39150.4|39143.4|39125.4|39118.4|225
1718040300000|2024-06-10 17:25:00|39127.9|39120.9|39105.4|39098.4|39135.4|39128.4|39105.4|39098.4|103
1718040600000|2024-06-10 17:30:00|39102.9|39095.9|39105.4|39098.4|39112.9|39105.9|39095.4|39088.4|87
1718040900000|2024-06-10 17:35:00|39107.9|39100.9|39095.4|39088.4|39112.9|39105.9|39095.4|39088.4|52
1718041200000|2024-06-10 17:40:00|39097.9|39090.9|39120.4|39113.4|39125.4|39118.4|39095.4|39088.4|49
1718041500000|2024-06-10 17:45:00|39122.9|39115.9|39170.4|39163.4|39180.4|39173.4|39122.9|39115.9|173
1718041800000|2024-06-10 17:50:00|39172.9|39165.9|39170.4|39163.4|39177.9|39170.9|39160.4|39153.4|56
1718042100000|2024-06-10 17:55:00|39167.9|39160.9|39165.4|39158.4|39172.9|39165.9|39155.4|39148.4|62
1718042400000|2024-06-10 18:00:00|39160.4|39153.4|39160.4|39153.4|39167.9|39160.9|39145.4|39138.4|36
1718042700000|2024-06-10 18:05:00|39157.9|39150.9|39150.4|39143.4|39180.4|39173.4|39145.4|39138.4|111
1718043000000|2024-06-10 18:10:00|39145.4|39138.4|39152.9|39145.9|39157.9|39150.9|39140.4|39133.4|55
1718043300000|2024-06-10 18:15:00|39155.4|39148.4|39140.4|39133.4|39170.4|39163.4|39135.4|39128.4|104
1718043600000|2024-06-10 18:20:00|39135.4|39128.4|39137.9|39130.9|39155.4|39148.4|39125.4|39118.4|81
1718043900000|2024-06-10 18:25:00|39135.4|39128.4|39127.9|39120.9|39145.4|39138.4|39105.4|39098.4|98
1718044200000|2024-06-10 18:30:00|39125.4|39118.4|39125.4|39118.4|39132.9|39125.9|39115.4|39108.4|92
1718044500000|2024-06-10 18:35:00|39127.9|39120.9|39140.4|39133.4|39162.9|39155.9|39125.4|39118.4|126
1718044800000|2024-06-10 18:40:00|39142.9|39135.9|39155.4|39148.4|39162.9|39155.9|39140.4|39133.4|96
1718045100000|2024-06-10 18:45:00|39157.9|39150.9|39165.4|39158.4|39167.9|39160.9|39152.9|39145.9|67
1718045400000|2024-06-10 18:50:00|39162.9|39155.9|39172.9|39165.9|39175.4|39168.4|39160.4|39153.4|46
1718045700000|2024-06-10 18:55:00|39175.4|39168.4|39170.4|39163.4|39180.4|39173.4|39165.4|39158.4|66
1718046000000|2024-06-10 19:00:00|39165.4|39158.4|39190.4|39183.4|39195.4|39188.4|39165.4|39158.4|81
1718046300000|2024-06-10 19:05:00|39192.9|39185.9|39195.4|39188.4|39205.4|39198.4|39190.4|39183.4|298
1718046600000|2024-06-10 19:10:00|39192.9|39185.9|39215.4|39208.4|39215.4|39208.4|39187.9|39180.9|104
1718046900000|2024-06-10 19:15:00|39217.9|39210.9|39227.9|39220.9|39235.4|39228.4|39205.4|39198.4|389
1718047200000|2024-06-10 19:20:00|39230.4|39223.4|39225.4|39218.4|39242.9|39235.9|39220.4|39213.4|118
1718047500000|2024-06-10 19:25:00|39222.9|39215.9|39220.4|39213.4|39225.4|39218.4|39215.4|39208.4|52
1718047800000|2024-06-10 19:30:00|39215.4|39208.4|39190.4|39183.4|39222.9|39215.9|39185.4|39178.4|127
1718048100000|2024-06-10 19:35:00|39185.4|39178.4|39180.4|39173.4|39200.4|39193.4|39180.4|39173.4|103
1718048400000|2024-06-10 19:40:00|39182.9|39175.9|39180.4|39173.4|39202.9|39195.9|39180.4|39173.4|67
1718048700000|2024-06-10 19:45:00|39177.9|39170.9|39177.9|39170.9|39195.4|39188.4|39170.4|39163.4|154
1718049000000|2024-06-10 19:50:00|39175.4|39168.4|39185.4|39178.4|39192.9|39185.9|39170.4|39163.4|141
1718049300000|2024-06-10 19:55:00|39180.4|39173.4|39197.9|39190.9|39200.4|39193.4|39170.4|39163.4|307
1718049600000|2024-06-10 20:00:00|39195.4|39188.4|39177.9|39170.9|39195.4|39188.4|39175.4|39168.4|113
1718049900000|2024-06-10 20:05:00|39180.4|39173.4|39175.4|39168.4|39185.4|39178.4|39170.4|39163.4|35
1718050200000|2024-06-10 20:10:00|39177.9|39170.9|39172.9|39165.9|39177.9|39170.9|39167.9|39160.9|6
1718050500000|2024-06-10 20:15:00|39170.4|39163.4|39175.4|39168.4|39177.9|39170.9|39170.4|39163.4|8
1718050800000|2024-06-10 20:20:00|39180.4|39173.4|39177.9|39170.9|39185.4|39178.4|39177.9|39170.9|9
1718051100000|2024-06-10 20:25:00|39180.4|39173.4|39190.4|39183.4|39190.4|39183.4|39180.4|39173.4|8
1718051400000|2024-06-10 20:30:00|39195.4|39188.4|39207.9|39200.9|39210.4|39203.4|39195.4|39188.4|29
1718051700000|2024-06-10 20:35:00|39210.4|39203.4|39212.9|39205.9|39212.9|39205.9|39205.4|39198.4|0
1718052000000|2024-06-10 20:40:00|39215.4|39208.4|39210.4|39203.4|39217.9|39210.9|39207.9|39200.9|11
1718052300000|2024-06-10 20:45:00|39207.9|39200.9|39205.4|39198.4|39207.9|39200.9|39200.4|39193.4|20
1718052600000|2024-06-10 20:50:00|39207.9|39200.9|39200.4|39193.4|39210.4|39203.4|39197.9|39190.9|4
1718052900000|2024-06-10 20:55:00|39197.9|39190.9|39211.9|39196.9|39220.4|39213.4|39195.4|39188.4|68
1718053200000|2024-06-10 21:00:00|39201.9|39186.9|39194.4|39179.4|39204.4|39189.4|39189.4|39174.4|3
1718053500000|2024-06-10 21:05:00|39191.9|39176.9|39191.9|39176.9|39191.9|39176.9|39191.9|39176.9|0
1718053800000|2024-06-10 21:10:00|39194.4|39179.4|39202.7|39172.7|39202.7|39179.4|39194.4|39172.6|6637
1718054100000|2024-06-10 21:15:00|39202.9|39172.9|39202.3|39172.3|39202.9|39172.9|39202.3|39172.3|0
1718054400000|2024-06-10 21:20:00|39202.9|39172.9|39201|39171|39203.8|39173.8|39201|39171|0
1718054700000|2024-06-10 21:25:00|39201.9|39171.9|39201.3|39171.3|39201.9|39171.9|39201.1|39171.1|0
1718055000000|2024-06-10 21:30:00|39201.7|39171.7|39201.7|39171.7|39201.9|39171.9|39201.3|39171.3|0
1718055300000|2024-06-10 21:35:00|39201.6|39171.6|39201.5|39171.5|39201.7|39171.7|39201.2|39171.2|0
1718055900000|2024-06-10 21:45:00|39201.4|39171.4|39201.4|39171.4|39201.4|39171.4|39201.4|39171.4|0
1718056200000|2024-06-10 21:50:00|39200.8|39170.8|39199.8|39169.8|39200.8|39170.8|39198.2|39168.2|0
1718056500000|2024-06-10 21:55:00|39199.6|39169.6|39200.2|39170.2|39200.2|39170.2|39199.5|39169.5|0
1718056800000|2024-06-10 22:00:00|39198.1|39168.1|39191.9|39176.9|39202|39176.9|39179.4|39164.4|6
1718057100000|2024-06-10 22:05:00|39194.4|39179.4|39189.4|39174.4|39194.4|39179.4|39184.4|39169.4|6
1718057400000|2024-06-10 22:10:00|39184.4|39169.4|39184.4|39169.4|39184.4|39169.4|39179.4|39164.4|10
1718057700000|2024-06-10 22:15:00|39174.4|39159.4|39174.4|39159.4|39174.4|39159.4|39174.4|39159.4|4
1718058000000|2024-06-10 22:20:00|39169.4|39154.4|39169.4|39154.4|39169.4|39154.4|39169.4|39154.4|11
1718058300000|2024-06-10 22:25:00|39174.4|39159.4|39179.4|39164.4|39181.9|39166.9|39174.4|39159.4|12
1718058600000|2024-06-10 22:30:00|39176.9|39161.9|39179.4|39164.4|39179.4|39164.4|39174.4|39159.4|2
1718058900000|2024-06-10 22:35:00|39189.4|39174.4|39186.9|39171.9|39189.4|39174.4|39184.4|39169.4|12
1718059200000|2024-06-10 22:40:00|39184.4|39169.4|39189.4|39174.4|39189.4|39174.4|39184.4|39169.4|6
1718059500000|2024-06-10 22:45:00|39186.9|39171.9|39181.9|39166.9|39186.9|39171.9|39181.9|39166.9|4
1718059800000|2024-06-10 22:50:00|39179.4|39164.4|39199.4|39184.4|39199.4|39184.4|39174.4|39159.4|39
1718060100000|2024-06-10 22:55:00|39196.9|39181.9|39209.4|39194.4|39209.4|39194.4|39194.4|39179.4|33
1718060400000|2024-06-10 23:00:00|39219.4|39204.4|39199.4|39184.4|39219.4|39204.4|39191.9|39176.9|56
1718060700000|2024-06-10 23:05:00|39196.9|39181.9|39196.9|39181.9|39199.4|39184.4|39194.4|39179.4|11
1718061000000|2024-06-10 23:10:00|39194.4|39179.4|39194.4|39179.4|39199.4|39184.4|39194.4|39179.4|11
1718061300000|2024-06-10 23:15:00|39199.4|39184.4|39196.9|39181.9|39199.4|39184.4|39194.4|39179.4|27
1718061600000|2024-06-10 23:20:00|39199.4|39184.4|39189.4|39174.4|39199.4|39184.4|39184.4|39169.4|38
1718061900000|2024-06-10 23:25:00|39191.9|39176.9|39194.4|39179.4|39199.4|39184.4|39189.4|39174.4|14
1718062200000|2024-06-10 23:30:00|39191.9|39176.9|39180.4|39173.4|39205.4|39198.4|39180.4|39173.4|27044
1718062500000|2024-06-10 23:35:00|39182.9|39175.9|39170.4|39163.4|39182.9|39175.9|39165.4|39158.4|80
1718062800000|2024-06-10 23:40:00|39172.9|39165.9|39177.9|39170.9|39210.4|39203.4|39160.4|39153.4|284
1718063100000|2024-06-10 23:45:00|39180.4|39173.4|39180.4|39173.4|39195.4|39188.4|39175.4|39168.4|338
1718063400000|2024-06-10 23:50:00|39177.9|39170.9|39155.4|39148.4|39190.4|39183.4|39147.9|39140.9|380
1718063700000|2024-06-10 23:55:00|39152.9|39145.9|39145.4|39138.4|39167.9|39160.9|39145.4|39138.4|1347
1718064000000|2024-06-11 00:00:00|39142.9|39135.9|39162.9|39155.9|39217.9|39210.9|39132.9|39125.9|1153
1718064300000|2024-06-11 00:05:00|39160.4|39153.4|39215.4|39208.4|39250.4|39243.4|39145.4|39138.4|1437
1718064600000|2024-06-11 00:10:00|39212.9|39205.9|39230.4|39223.4|39262.9|39255.9|39207.9|39200.9|940
1718064900000|2024-06-11 00:15:00|39232.9|39225.9|39280.4|39273.4|39287.9|39280.9|39210.4|39203.4|462
1718065200000|2024-06-11 00:20:00|39285.4|39278.4|39302.9|39295.9|39310.4|39303.4|39250.4|39243.4|847
1718065500000|2024-06-11 00:25:00|39305.4|39298.4|39315.4|39308.4|39335.4|39328.4|39295.4|39288.4|461
1718065800000|2024-06-11 00:30:00|39317.9|39310.9|39297.9|39290.9|39340.4|39333.4|39290.4|39283.4|1318
1718066100000|2024-06-11 00:35:00|39300.4|39293.4|39320.4|39313.4|39335.4|39328.4|39280.4|39273.4|914
1718066400000|2024-06-11 00:40:00|39317.9|39310.9|39315.4|39308.4|39330.4|39323.4|39297.9|39290.9|365
1718066700000|2024-06-11 00:45:00|39317.9|39310.9|39325.4|39318.4|39335.4|39328.4|39300.4|39293.4|1082
1718067000000|2024-06-11 00:50:00|39322.9|39315.9|39342.9|39335.9|39345.4|39338.4|39315.4|39308.4|404
1718067300000|2024-06-11 00:55:00|39340.4|39333.4|39297.9|39290.9|39342.9|39335.9|39295.4|39288.4|409
1718067600000|2024-06-11 01:00:00|39295.4|39288.4|39272.9|39265.9|39295.4|39288.4|39245.4|39238.4|1819
1718067900000|2024-06-11 01:05:00|39270.4|39263.4|39240.4|39233.4|39277.9|39270.9|39240.4|39233.4|496
1718068200000|2024-06-11 01:10:00|39237.9|39230.9|39210.4|39203.4|39250.4|39243.4|39205.4|39198.4|985
1718068500000|2024-06-11 01:15:00|39207.9|39200.9|39180.4|39173.4|39220.4|39213.4|39175.4|39168.4|1461
1718068800000|2024-06-11 01:20:00|39175.4|39168.4|39195.4|39188.4|39215.4|39208.4|39172.9|39165.9|476
1718069100000|2024-06-11 01:25:00|39197.9|39190.9|39177.9|39170.9|39197.9|39190.9|39152.9|39145.9|295
1718069400000|2024-06-11 01:30:00|39180.4|39173.4|39160.4|39153.4|39180.4|39173.4|39145.4|39138.4|306
1718069700000|2024-06-11 01:35:00|39157.9|39150.9|39192.9|39185.9|39205.4|39198.4|39147.9|39140.9|388
1718070000000|2024-06-11 01:40:00|39190.4|39183.4|39200.4|39193.4|39205.4|39198.4|39160.4|39153.4|128
1718070300000|2024-06-11 01:45:00|39197.9|39190.9|39185.4|39178.4|39200.4|39193.4|39180.4|39173.4|157
1718070600000|2024-06-11 01:50:00|39182.9|39175.9|39150.4|39143.4|39185.4|39178.4|39125.4|39118.4|754
1718070900000|2024-06-11 01:55:00|39152.9|39145.9|39180.4|39173.4|39185.4|39178.4|39140.4|39133.4|215
1718071200000|2024-06-11 02:00:00|39182.9|39175.9|39167.9|39160.9|39190.4|39183.4|39165.4|39158.4|132
1718071500000|2024-06-11 02:05:00|39170.4|39163.4|39165.4|39158.4|39180.4|39173.4|39155.4|39148.4|110
1718071800000|2024-06-11 02:10:00|39162.9|39155.9|39133.2|39126.2|39162.9|39155.9|39125.7|39118.7|188
1718072100000|2024-06-11 02:15:00|39130.7|39123.7|39148.2|39141.2|39160.7|39153.7|39125.7|39118.7|579
1718072400000|2024-06-11 02:20:00|39145.7|39138.7|39160.7|39153.7|39175.7|39168.7|39135.7|39128.7|124
1718072700000|2024-06-11 02:25:00|39163.2|39156.2|39163.2|39156.2|39175.7|39168.7|39160.7|39153.7|203
1718073000000|2024-06-11 02:30:00|39160.7|39153.7|39165.7|39158.7|39173.2|39166.2|39145.7|39138.7|99
1718073300000|2024-06-11 02:35:00|39163.2|39156.2|39160.7|39153.7|39180.7|39173.7|39160.7|39153.7|234
1718073600000|2024-06-11 02:40:00|39163.2|39156.2|39150.7|39143.7|39170.7|39163.7|39150.7|39143.7|460
1718073900000|2024-06-11 02:45:00|39145.7|39138.7|39155.7|39148.7|39160.7|39153.7|39140.7|39133.7|99
1718074200000|2024-06-11 02:50:00|39158.2|39151.2|39160.7|39153.7|39168.2|39161.2|39145.7|39138.7|53
1718074500000|2024-06-11 02:55:00|39158.2|39151.2|39185.7|39178.7|39188.2|39181.2|39155.7|39148.7|349
1718074800000|2024-06-11 03:00:00|39183.2|39176.2|39198.2|39191.2|39208.2|39201.2|39178.2|39171.2|100
1718075100000|2024-06-11 03:05:00|39195.7|39188.7|39195.7|39188.7|39205.7|39198.7|39193.2|39186.2|76
1718075400000|2024-06-11 03:10:00|39198.2|39191.2|39170.7|39163.7|39200.7|39193.7|39165.7|39158.7|246
1718075700000|2024-06-11 03:15:00|39165.7|39158.7|39158.2|39151.2|39170.7|39163.7|39155.7|39148.7|308
1718076000000|2024-06-11 03:20:00|39155.7|39148.7|39170.7|39163.7|39170.7|39163.7|39153.2|39146.2|83
1718076300000|2024-06-11 03:25:00|39173.2|39166.2|39150.7|39143.7|39175.7|39168.7|39150.7|39143.7|96
1718076600000|2024-06-11 03:30:00|39153.2|39146.2|39120.7|39113.7|39155.7|39148.7|39110.7|39103.7|225
1718076900000|2024-06-11 03:35:00|39118.2|39111.2|39110.7|39103.7|39133.2|39126.2|39103.2|39096.2|95
1718077200000|2024-06-11 03:40:00|39113.2|39106.2|39128.2|39121.2|39135.7|39128.7|39108.2|39101.2|180
1718077500000|2024-06-11 03:45:00|39125.7|39118.7|39138.2|39131.2|39140.7|39133.7|39125.7|39118.7|91
1718077800000|2024-06-11 03:50:00|39135.7|39128.7|39190.7|39183.7|39195.7|39188.7|39135.7|39128.7|421
1718078100000|2024-06-11 03:55:00|39193.2|39186.2|39178.2|39171.2|39195.7|39188.7|39165.7|39158.7|123
1718078400000|2024-06-11 04:00:00|39175.7|39168.7|39140.7|39133.7|39175.7|39168.7|39138.2|39131.2|76
1718078700000|2024-06-11 04:05:00|39145.7|39138.7|39160.7|39153.7|39160.7|39153.7|39135.7|39128.7|159
1718079000000|2024-06-11 04:10:00|39163.2|39156.2|39200.7|39193.7|39210.7|39203.7|39158.2|39151.2|130
1718079300000|2024-06-11 04:15:00|39203.2|39196.2|39205.7|39198.7|39205.7|39198.7|39178.2|39171.2|526
1718079600000|2024-06-11 04:20:00|39203.2|39196.2|39225.7|39218.7|39230.7|39223.7|39200.7|39193.7|115
1718079900000|2024-06-11 04:25:00|39228.2|39221.2|39200.7|39193.7|39230.7|39223.7|39198.2|39191.2|240
1718080200000|2024-06-11 04:30:00|39198.2|39191.2|39170.7|39163.7|39205.7|39198.7|39160.7|39153.7|997
1718080500000|2024-06-11 04:35:00|39168.2|39161.2|39173.2|39166.2|39190.7|39183.7|39163.2|39156.2|133
1718080800000|2024-06-11 04:40:00|39170.7|39163.7|39170.7|39163.7|39180.7|39173.7|39165.7|39158.7|99
1718081100000|2024-06-11 04:45:00|39173.2|39166.2|39165.7|39158.7|39180.7|39173.7|39160.7|39153.7|68
1718081400000|2024-06-11 04:50:00|39168.2|39161.2|39168.2|39161.2|39170.7|39163.7|39145.7|39138.7|107
1718081700000|2024-06-11 04:55:00|39170.7|39163.7|39165.7|39158.7|39178.2|39171.2|39158.2|39151.2|93
1718082000000|2024-06-11 05:00:00|39168.2|39161.2|39175.7|39168.7|39180.7|39173.7|39148.2|39141.2|283
1718082300000|2024-06-11 05:05:00|39178.2|39171.2|39155.7|39148.7|39180.7|39173.7|39155.7|39148.7|198
1718082600000|2024-06-11 05:10:00|39158.2|39151.2|39190.7|39183.7|39193.2|39186.2|39155.7|39148.7|283
1718082900000|2024-06-11 05:15:00|39188.2|39181.2|39168.2|39161.2|39200.7|39193.7|39168.2|39161.2|65
1718083200000|2024-06-11 05:20:00|39165.7|39158.7|39163.2|39156.2|39185.7|39178.7|39155.7|39148.7|1065
1718083500000|2024-06-11 05:25:00|39160.7|39153.7|39160.7|39153.7|39170.7|39163.7|39150.7|39143.7|224
1718083800000|2024-06-11 05:30:00|39158.2|39151.2|39158.2|39151.2|39170.7|39163.7|39148.2|39141.2|302
1718084100000|2024-06-11 05:35:00|39160.7|39153.7|39155.7|39148.7|39170.7|39163.7|39153.2|39146.2|450
1718084400000|2024-06-11 05:40:00|39153.2|39146.2|39130.7|39123.7|39155.7|39148.7|39120.7|39113.7|1959
1718084700000|2024-06-11 05:45:00|39128.2|39121.2|39118.2|39111.2|39135.7|39128.7|39105.7|39098.7|456
1718085000000|2024-06-11 05:50:00|39115.7|39108.7|39095.7|39088.7|39120.7|39113.7|39090.7|39083.7|444
1718085300000|2024-06-11 05:55:00|39098.2|39091.2|39130.7|39123.7|39135.7|39128.7|39080.7|39073.7|1244
1718085600000|2024-06-11 06:00:00|39135.7|39128.7|39140.7|39133.7|39175.7|39168.7|39135.7|39128.7|1511
1718085900000|2024-06-11 06:05:00|39143.2|39136.2|39185.7|39178.7|39185.7|39178.7|39140.7|39133.7|344
1718086200000|2024-06-11 06:10:00|39190.7|39183.7|39195.7|39188.7|39215.7|39208.7|39185.7|39178.7|222
1718086500000|2024-06-11 06:15:00|39193.2|39186.2|39193.2|39186.2|39198.2|39191.2|39178.2|39171.2|130
1718086800000|2024-06-11 06:20:00|39190.7|39183.7|39208.2|39201.2|39215.7|39208.7|39185.7|39178.7|98
1718087100000|2024-06-11 06:25:00|39210.7|39203.7|39205.7|39198.7|39210.7|39203.7|39200.7|39193.7|39
1718087400000|2024-06-11 06:30:00|39203.2|39196.2|39203.2|39196.2|39208.2|39201.2|39200.7|39193.7|53
1718087700000|2024-06-11 06:35:00|39200.7|39193.7|39198.2|39191.2|39203.2|39196.2|39198.2|39191.2|10
1718088000000|2024-06-11 06:40:00|39195.7|39188.7|39183.2|39176.2|39200.7|39193.7|39180.7|39173.7|54
1718088300000|2024-06-11 06:45:00|39185.7|39178.7|39193.2|39186.2|39193.2|39186.2|39185.7|39178.7|14
1718088600000|2024-06-11 06:50:00|39190.7|39183.7|39190.7|39183.7|39195.7|39188.7|39190.7|39183.7|18
1718088900000|2024-06-11 06:55:00|39188.2|39181.2|39185.7|39178.7|39190.7|39183.7|39180.7|39173.7|8
1718089200000|2024-06-11 07:00:00|39190.7|39183.7|39190.7|39183.7|39200.7|39193.7|39185.7|39178.7|118
1718089500000|2024-06-11 07:05:00|39193.2|39186.2|39203.2|39196.2|39205.7|39198.7|39190.7|39183.7|68
1718089800000|2024-06-11 07:10:00|39200.7|39193.7|39178.2|39171.2|39200.7|39193.7|39178.2|39171.2|106
1718090100000|2024-06-11 07:15:00|39180.7|39173.7|39185.7|39178.7|39188.2|39181.2|39170.7|39163.7|91
1718090400000|2024-06-11 07:20:00|39183.2|39176.2|39190.7|39183.7|39190.7|39183.7|39180.7|39173.7|35
1718090700000|2024-06-11 07:25:00|39188.2|39181.2|39180.7|39173.7|39190.7|39183.7|39180.7|39173.7|87
1718091000000|2024-06-11 07:30:00|39175.7|39168.7|39200.7|39193.7|39210.7|39203.7|39175.7|39168.7|105
1718091300000|2024-06-11 07:35:00|39198.2|39191.2|39205.7|39198.7|39215.7|39208.7|39198.2|39191.2|90
1718091600000|2024-06-11 07:40:00|39208.2|39201.2|39200.7|39193.7|39215.7|39208.7|39195.7|39188.7|108
1718091900000|2024-06-11 07:45:00|39203.2|39196.2|39210.7|39203.7|39210.7|39203.7|39188.2|39181.2|45
1718092200000|2024-06-11 07:50:00|39208.2|39201.2|39198.2|39191.2|39225.7|39218.7|39193.2|39186.2|45
1718092500000|2024-06-11 07:55:00|39200.7|39193.7|39180.7|39173.7|39205.7|39198.7|39180.7|39173.7|49
1718092800000|2024-06-11 08:00:00|39183.2|39176.2|39185.7|39178.7|39190.7|39183.7|39173.2|39166.2|43
1718093100000|2024-06-11 08:05:00|39190.7|39183.7|39208.2|39201.2|39210.7|39203.7|39190.7|39183.7|86
1718093400000|2024-06-11 08:10:00|39205.7|39198.7|39225.7|39218.7|39230.7|39223.7|39200.7|39193.7|56
1718093700000|2024-06-11 08:15:00|39220.7|39213.7|39215.7|39208.7|39225.7|39218.7|39208.2|39201.2|31
1718094000000|2024-06-11 08:20:00|39210.7|39203.7|39205.7|39198.7|39215.7|39208.7|39198.2|39191.2|396
1718094300000|2024-06-11 08:25:00|39203.2|39196.2|39215.7|39208.7|39215.7|39208.7|39190.7|39183.7|637
1718094600000|2024-06-11 08:30:00|39210.7|39203.7|39195.7|39188.7|39220.7|39213.7|39195.7|39188.7|59
1718094900000|2024-06-11 08:35:00|39198.2|39191.2|39180.7|39173.7|39203.2|39196.2|39180.7|39173.7|84
1718095200000|2024-06-11 08:40:00|39183.2|39176.2|39195.7|39188.7|39198.2|39191.2|39173.2|39166.2|52
1718095500000|2024-06-11 08:45:00|39193.2|39186.2|39165.7|39158.7|39195.7|39188.7|39155.7|39148.7|82
1718095800000|2024-06-11 08:50:00|39163.2|39156.2|39158.2|39151.2|39170.7|39163.7|39150.7|39143.7|77
1718096100000|2024-06-11 08:55:00|39160.7|39153.7|39138.2|39131.2|39165.7|39158.7|39135.7|39128.7|91
1718096400000|2024-06-11 09:00:00|39135.7|39128.7|39145.7|39138.7|39150.7|39143.7|39110.7|39103.7|110
1718096700000|2024-06-11 09:05:00|39148.2|39141.2|39150.7|39143.7|39170.7|39163.7|39143.2|39136.2|56
1718097000000|2024-06-11 09:10:00|39148.2|39141.2|39145.7|39138.7|39160.7|39153.7|39140.7|39133.7|43
1718097300000|2024-06-11 09:15:00|39143.2|39136.2|39150.7|39143.7|39150.7|39143.7|39123.2|39116.2|69
1718097600000|2024-06-11 09:20:00|39145.7|39138.7|39155.7|39148.7|39160.7|39153.7|39140.7|39133.7|116
1718097900000|2024-06-11 09:25:00|39158.2|39151.2|39130.7|39123.7|39160.7|39153.7|39125.7|39118.7|67
1718098200000|2024-06-11 09:30:00|39133.2|39126.2|39135.7|39128.7|39150.7|39143.7|39130.7|39123.7|53
1718098500000|2024-06-11 09:35:00|39133.2|39126.2|39128.2|39121.2|39135.7|39128.7|39120.7|39113.7|508
1718098800000|2024-06-11 09:40:00|39130.7|39123.7|39130.7|39123.7|39133.2|39126.2|39118.2|39111.2|43
1718099100000|2024-06-11 09:45:00|39128.2|39121.2|39115.7|39108.7|39133.2|39126.2|39095.7|39088.7|119
1718099400000|2024-06-11 09:50:00|39113.2|39106.2|39110.7|39103.7|39135.7|39128.7|39095.7|39088.7|98
1718099700000|2024-06-11 09:55:00|39113.2|39106.2|39085.7|39078.7|39115.7|39108.7|39085.7|39078.7|33
1718100000000|2024-06-11 10:00:00|39083.2|39076.2|39080.7|39073.7|39090.7|39083.7|39058.2|39051.2|225
1718100300000|2024-06-11 10:05:00|39078.2|39071.2|39073.2|39066.2|39085.7|39078.7|39070.7|39063.7|135
1718100600000|2024-06-11 10:10:00|39070.7|39063.7|39065.7|39058.7|39073.2|39066.2|39055.7|39048.7|78
1718100900000|2024-06-11 10:15:00|39063.2|39056.2|39075.7|39068.7|39085.7|39078.7|39063.2|39056.2|150
1718101200000|2024-06-11 10:20:00|39073.2|39066.2|39075.7|39068.7|39090.7|39083.7|39065.7|39058.7|64
1718101500000|2024-06-11 10:25:00|39080.7|39073.7|39085.7|39078.7|39090.7|39083.7|39075.7|39068.7|86
1718101800000|2024-06-11 10:30:00|39083.2|39076.2|39105.7|39098.7|39105.7|39098.7|39080.7|39073.7|56
1718102100000|2024-06-11 10:35:00|39103.2|39096.2|39085.7|39078.7|39105.7|39098.7|39080.7|39073.7|96
1718102400000|2024-06-11 10:40:00|39090.7|39083.7|39085.7|39078.7|39100.7|39093.7|39083.2|39076.2|57
1718102700000|2024-06-11 10:45:00|39083.2|39076.2|39065.7|39058.7|39090.7|39083.7|39060.7|39053.7|67
1718103000000|2024-06-11 10:50:00|39068.2|39061.2|39075.7|39068.7|39085.7|39078.7|39068.2|39061.2|29
1718103300000|2024-06-11 10:55:00|39078.2|39071.2|39080.7|39073.7|39080.7|39073.7|39065.7|39058.7|626
1718103600000|2024-06-11 11:00:00|39070.7|39063.7|39055.7|39048.7|39075.7|39068.7|39055.7|39048.7|73
1718103900000|2024-06-11 11:05:00|39053.2|39046.2|39023.2|39016.2|39060.7|39053.7|39015.7|39008.7|89
1718104200000|2024-06-11 11:10:00|39020.7|39013.7|39025.7|39018.7|39038.2|39031.2|39020.7|39013.7|137
1718104500000|2024-06-11 11:15:00|39023.2|39016.2|39025.7|39018.7|39025.7|39018.7|39005.7|38998.7|181
1718104800000|2024-06-11 11:20:00|39023.2|39016.2|39020.7|39013.7|39035.7|39028.7|39020.7|39013.7|39
1718105100000|2024-06-11 11:25:00|39023.2|39016.2|39030.7|39023.7|39035.7|39028.7|39015.7|39008.7|185
1718105400000|2024-06-11 11:30:00|39028.2|39021.2|39025.7|39018.7|39035.7|39028.7|39015.7|39008.7|106
1718105700000|2024-06-11 11:35:00|39028.2|39021.2|39005.7|38998.7|39040.7|39033.7|39005.7|38998.7|180
1718106000000|2024-06-11 11:40:00|38995.7|38988.7|39010.7|39003.7|39025.7|39018.7|38990.7|38983.7|198
1718106300000|2024-06-11 11:45:00|39008.2|39001.2|39018.2|39011.2|39023.2|39016.2|39000.7|38993.7|40
1718106600000|2024-06-11 11:50:00|39020.7|39013.7|39025.7|39018.7|39030.7|39023.7|39005.7|38998.7|22
1718106900000|2024-06-11 11:55:00|39030.7|39023.7|39035.7|39028.7|39040.7|39033.7|39023.2|39016.2|91
1718107200000|2024-06-11 12:00:00|39033.2|39026.2|39050.7|39043.7|39050.7|39043.7|39030.7|39023.7|111
1718107500000|2024-06-11 12:05:00|39048.2|39041.2|39043.2|39036.2|39060.7|39053.7|39040.7|39033.7|81
1718107800000|2024-06-11 12:10:00|39040.7|39033.7|39060.7|39053.7|39060.7|39053.7|39035.7|39028.7|28
1718108100000|2024-06-11 12:15:00|39058.2|39051.2|39045.7|39038.7|39063.2|39056.2|39040.7|39033.7|56
1718108400000|2024-06-11 12:20:00|39048.2|39041.2|39035.7|39028.7|39050.7|39043.7|39030.7|39023.7|52
1718108700000|2024-06-11 12:25:00|39030.7|39023.7|39025.7|39018.7|39030.7|39023.7|39005.7|38998.7|116
1718109000000|2024-06-11 12:30:00|39028.2|39021.2|39005.7|38998.7|39035.7|39028.7|39005.7|38998.7|56
1718109300000|2024-06-11 12:35:00|39008.2|39001.2|39005.7|38998.7|39015.7|39008.7|38995.7|38988.7|62
1718109600000|2024-06-11 12:40:00|39003.2|38996.2|39035.7|39028.7|39035.7|39028.7|39003.2|38996.2|106
1718109900000|2024-06-11 12:45:00|39040.7|39033.7|39010.7|39003.7|39040.7|39033.7|39010.7|39003.7|27
1718110200000|2024-06-11 12:50:00|39013.2|39006.2|38975.7|38968.7|39013.2|39006.2|38970.7|38963.7|58
1718110500000|2024-06-11 12:55:00|38980.7|38973.7|38980.7|38973.7|38983.2|38976.2|38953.2|38946.2|129
1718110800000|2024-06-11 13:00:00|38978.2|38971.2|39000.7|38993.7|39000.7|38993.7|38978.2|38971.2|45
1718111100000|2024-06-11 13:05:00|38998.2|38991.2|39005.7|38998.7|39010.7|39003.7|38990.7|38983.7|29
1718111400000|2024-06-11 13:10:00|39010.7|39003.7|39010.7|39003.7|39015.7|39008.7|38995.7|38988.7|16
1718111700000|2024-06-11 13:15:00|39008.2|39001.2|39015.7|39008.7|39020.7|39013.7|39005.7|38998.7|27
1718112000000|2024-06-11 13:20:00|39013.2|39006.2|39005.7|38998.7|39015.7|39008.7|39000.7|38993.7|31
1718112300000|2024-06-11 13:25:00|39003.2|38996.2|39010.7|39003.7|39010.7|39003.7|38990.7|38983.7|45
1718112600000|2024-06-11 13:30:00|39015.7|39008.7|38978.2|38971.2|39015.7|39008.7|38948.2|38941.2|345
1718112900000|2024-06-11 13:35:00|38975.7|38968.7|38965.7|38958.7|38980.7|38973.7|38945.7|38938.7|325
1718113200000|2024-06-11 13:40:00|38960.7|38953.7|38935.7|38928.7|38965.7|38958.7|38930.7|38923.7|221
1718113500000|2024-06-11 13:45:00|38933.2|38926.2|38865.7|38858.7|38935.7|38928.7|38858.2|38851.2|555
1718113800000|2024-06-11 13:50:00|38868.2|38861.2|38895.7|38888.7|38910.7|38903.7|38860.7|38853.7|669
1718114100000|2024-06-11 13:55:00|38890.7|38883.7|38925.7|38918.7|38925.7|38918.7|38885.7|38878.7|200
1718114400000|2024-06-11 14:00:00|38923.2|38916.2|38915.7|38908.7|38935.7|38928.7|38895.7|38888.7|214
1718114700000|2024-06-11 14:05:00|38913.2|38906.2|38925.7|38918.7|38930.7|38923.7|38908.2|38901.2|80
1718115000000|2024-06-11 14:10:00|38928.2|38921.2|38930.7|38923.7|38950.7|38943.7|38920.7|38913.7|257
1718115300000|2024-06-11 14:15:00|38933.2|38926.2|38933.2|38926.2|38950.7|38943.7|38920.7|38913.7|140
1718115600000|2024-06-11 14:20:00|38935.7|38928.7|38950.7|38943.7|38950.7|38943.7|38920.7|38913.7|202
1718115900000|2024-06-11 14:25:00|38948.2|38941.2|38935.7|38928.7|38955.7|38948.7|38920.7|38913.7|110
1718116200000|2024-06-11 14:30:00|38938.2|38931.2|38955.7|38948.7|38958.2|38951.2|38915.7|38908.7|57
1718116500000|2024-06-11 14:35:00|38958.2|38951.2|38960.7|38953.7|38960.7|38953.7|38940.7|38933.7|269
1718116800000|2024-06-11 14:40:00|38958.2|38951.2|39003.2|38996.2|39015.7|39008.7|38958.2|38951.2|287
1718117100000|2024-06-11 14:45:00|39000.7|38993.7|38995.7|38988.7|39005.7|38998.7|38975.7|38968.7|399
1718117400000|2024-06-11 14:50:00|38993.2|38986.2|38990.7|38983.7|39005.7|38998.7|38985.7|38978.7|106
1718117700000|2024-06-11 14:55:00|38995.7|38988.7|38995.7|38988.7|39005.7|38998.7|38988.2|38981.2|287
1718118000000|2024-06-11 15:00:00|39000.7|38993.7|38980.7|38973.7|39005.7|38998.7|38980.7|38973.7|90
1718118300000|2024-06-11 15:05:00|38983.2|38976.2|38980.7|38973.7|38990.7|38983.7|38965.7|38958.7|147
1718118600000|2024-06-11 15:10:00|38983.2|38976.2|38960.7|38953.7|38995.7|38988.7|38960.7|38953.7|116
1718118900000|2024-06-11 15:15:00|38963.2|38956.2|38985.7|38978.7|38990.7|38983.7|38950.7|38943.7|77
1718119200000|2024-06-11 15:20:00|38983.2|38976.2|38960.7|38953.7|38993.2|38986.2|38955.7|38948.7|132
1718119500000|2024-06-11 15:25:00|38955.7|38948.7|38945.7|38938.7|38960.7|38953.7|38945.7|38938.7|194
1718119800000|2024-06-11 15:30:00|38948.2|38941.2|38955.7|38948.7|38965.7|38958.7|38945.7|38938.7|105
1718120100000|2024-06-11 15:35:00|38958.2|38951.2|38930.7|38923.7|38968.2|38961.2|38928.2|38921.2|113
1718120400000|2024-06-11 15:40:00|38935.7|38928.7|38900.7|38893.7|38935.7|38928.7|38878.2|38871.2|370
1718120700000|2024-06-11 15:45:00|38898.2|38891.2|38900.7|38893.7|38910.7|38903.7|38878.2|38871.2|135
1718121000000|2024-06-11 15:50:00|38898.2|38891.2|38908.2|38901.2|38920.7|38913.7|38880.7|38873.7|199
1718121300000|2024-06-11 15:55:00|38910.7|38903.7|38900.7|38893.7|38915.7|38908.7|38895.7|38888.7|118
1718121600000|2024-06-11 16:00:00|38898.2|38891.2|38895.7|38888.7|38910.7|38903.7|38885.7|38878.7|105
1718121900000|2024-06-11 16:05:00|38893.2|38886.2|38905.7|38898.7|38910.7|38903.7|38893.2|38886.2|55
1718122200000|2024-06-11 16:10:00|38908.2|38901.2|38920.7|38913.7|38925.7|38918.7|38900.7|38893.7|171
1718122500000|2024-06-11 16:15:00|38915.7|38908.7|38895.7|38888.7|38920.7|38913.7|38895.7|38888.7|64
1718122800000|2024-06-11 16:20:00|38898.2|38891.2|38900.7|38893.7|38915.7|38908.7|38885.7|38878.7|160
1718123100000|2024-06-11 16:25:00|38905.7|38898.7|38915.7|38908.7|38923.2|38916.2|38900.7|38893.7|390
1718123400000|2024-06-11 16:30:00|38918.2|38911.2|38925.7|38918.7|38925.7|38918.7|38910.7|38903.7|35
1718123700000|2024-06-11 16:35:00|38930.7|38923.7|38925.7|38918.7|38935.7|38928.7|38915.7|38908.7|824
1718124000000|2024-06-11 16:40:00|38923.2|38916.2|38935.7|38928.7|38940.7|38933.7|38918.2|38911.2|1126
1718124300000|2024-06-11 16:45:00|38938.2|38931.2|38925.7|38918.7|38945.7|38938.7|38920.7|38913.7|13
1718124600000|2024-06-11 16:50:00|38923.2|38916.2|38930.7|38923.7|38930.7|38923.7|38915.7|38908.7|521
1718124900000|2024-06-11 16:55:00|38928.2|38921.2|38930.7|38923.7|38940.7|38933.7|38923.2|38916.2|35
1718125200000|2024-06-11 17:00:00|38928.2|38921.2|38925.7|38918.7|38935.7|38928.7|38900.7|38893.7|340
1718125500000|2024-06-11 17:05:00|38923.2|38916.2|38945.7|38938.7|38950.7|38943.7|38923.2|38916.2|95
1718125800000|2024-06-11 17:10:00|38948.2|38941.2|38955.7|38948.7|38975.7|38968.7|38945.7|38938.7|159
1718126100000|2024-06-11 17:15:00|38958.2|38951.2|38940.7|38933.7|38958.2|38951.2|38938.2|38931.2|31
1718126400000|2024-06-11 17:20:00|38943.2|38936.2|38905.7|38898.7|38948.2|38941.2|38900.7|38893.7|332
1718126700000|2024-06-11 17:25:00|38910.7|38903.7|38905.7|38898.7|38920.7|38913.7|38905.7|38898.7|92
1718127000000|2024-06-11 17:30:00|38903.2|38896.2|38920.7|38913.7|38928.2|38921.2|38900.7|38893.7|36
1718127300000|2024-06-11 17:35:00|38923.2|38916.2|38950.7|38943.7|38955.7|38948.7|38920.7|38913.7|94
1718127600000|2024-06-11 17:40:00|38953.2|38946.2|38950.7|38943.7|38955.7|38948.7|38933.2|38926.2|37
1718127900000|2024-06-11 17:45:00|38948.2|38941.2|38945.7|38938.7|38950.7|38943.7|38940.7|38933.7|74
1718128200000|2024-06-11 17:50:00|38948.2|38941.2|38983.2|38976.2|38985.7|38978.7|38943.2|38936.2|119
1718128500000|2024-06-11 17:55:00|38980.7|38973.7|38978.2|38971.2|38983.2|38976.2|38963.2|38956.2|277
1718128800000|2024-06-11 18:00:00|38975.7|38968.7|38985.7|38978.7|38990.7|38983.7|38965.7|38958.7|74
1718129100000|2024-06-11 18:05:00|38983.2|38976.2|38953.2|38946.2|38990.7|38983.7|38950.7|38943.7|116
1718129400000|2024-06-11 18:10:00|38950.7|38943.7|38980.7|38973.7|38988.2|38981.2|38938.2|38931.2|118
1718129700000|2024-06-11 18:15:00|38978.2|38971.2|38995.7|38988.7|39005.7|38998.7|38975.7|38968.7|1001
1718130000000|2024-06-11 18:20:00|38998.2|38991.2|39005.7|38998.7|39015.7|39008.7|38995.7|38988.7|52
1718130300000|2024-06-11 18:25:00|39008.2|39001.2|39025.7|39018.7|39025.7|39018.7|38995.7|38988.7|196
1718130600000|2024-06-11 18:30:00|39020.7|39013.7|39020.7|39013.7|39045.7|39038.7|39015.7|39008.7|168
1718130900000|2024-06-11 18:35:00|39023.2|39016.2|38995.7|38988.7|39025.7|39018.7|38990.7|38983.7|118
1718131200000|2024-06-11 18:40:00|38998.2|38991.2|38985.7|38978.7|39015.7|39008.7|38980.7|38973.7|69
1718131500000|2024-06-11 18:45:00|38988.2|38981.2|38985.7|38978.7|39003.2|38996.2|38980.7|38973.7|33
1718131800000|2024-06-11 18:50:00|38983.2|38976.2|38965.7|38958.7|38995.7|38988.7|38960.7|38953.7|75
1718132100000|2024-06-11 18:55:00|38960.7|38953.7|38968.2|38961.2|38970.7|38963.7|38955.7|38948.7|115
1718132400000|2024-06-11 19:00:00|38970.7|38963.7|38990.7|38983.7|38995.7|38988.7|38965.7|38958.7|103
1718132700000|2024-06-11 19:05:00|38993.2|38986.2|38955.7|38948.7|38993.2|38986.2|38945.7|38938.7|102
1718133000000|2024-06-11 19:10:00|38958.2|38951.2|38923.2|38916.2|38958.2|38951.2|38915.7|38908.7|131
1718133300000|2024-06-11 19:15:00|38920.7|38913.7|38905.7|38898.7|38928.2|38921.2|38900.7|38893.7|190
1718133600000|2024-06-11 19:20:00|38903.2|38896.2|38910.7|38903.7|38915.7|38908.7|38890.7|38883.7|206
1718133900000|2024-06-11 19:25:00|38908.2|38901.2|38885.7|38878.7|38910.7|38903.7|38885.7|38878.7|342
1718134200000|2024-06-11 19:30:00|38883.2|38876.2|38895.7|38888.7|38900.7|38893.7|38875.7|38868.7|106
1718134500000|2024-06-11 19:35:00|38893.2|38886.2|38885.7|38878.7|38900.7|38893.7|38875.7|38868.7|197
1718134800000|2024-06-11 19:40:00|38888.2|38881.2|38865.7|38858.7|38890.7|38883.7|38855.7|38848.7|363
1718135100000|2024-06-11 19:45:00|38860.7|38853.7|38823.2|38816.2|38868.2|38861.2|38820.7|38813.7|319
1718135400000|2024-06-11 19:50:00|38825.7|38818.7|38878.2|38871.2|38880.7|38873.7|38805.7|38798.7|543
1718135700000|2024-06-11 19:55:00|38880.7|38873.7|38905.7|38898.7|38915.7|38908.7|38873.2|38866.2|580
1718136000000|2024-06-11 20:00:00|38903.2|38896.2|38928.2|38921.2|38930.7|38923.7|38898.2|38891.2|750
1718136300000|2024-06-11 20:05:00|38925.7|38918.7|38948.2|38941.2|38950.7|38943.7|38923.2|38916.2|68
1718136600000|2024-06-11 20:10:00|38945.7|38938.7|38958.2|38951.2|38965.7|38958.7|38945.7|38938.7|46
1718136900000|2024-06-11 20:15:00|38955.7|38948.7|38955.7|38948.7|38965.7|38958.7|38955.7|38948.7|10
1718137200000|2024-06-11 20:20:00|38960.7|38953.7|38958.2|38951.2|38960.7|38953.7|38955.7|38948.7|12
1718137500000|2024-06-11 20:25:00|38955.7|38948.7|38948.2|38941.2|38960.7|38953.7|38945.7|38938.7|10
1718137800000|2024-06-11 20:30:00|38945.7|38938.7|38940.7|38933.7|38945.7|38938.7|38930.7|38923.7|100
1718138100000|2024-06-11 20:35:00|38943.2|38936.2|38938.2|38931.2|38943.2|38936.2|38935.7|38928.7|8
1718138400000|2024-06-11 20:40:00|38935.7|38928.7|38943.2|38936.2|38945.7|38938.7|38935.7|38928.7|45
1718138700000|2024-06-11 20:45:00|38940.7|38933.7|38945.7|38938.7|38945.7|38938.7|38935.7|38928.7|19
1718139000000|2024-06-11 20:50:00|38948.2|38941.2|38933.2|38926.2|38950.7|38943.7|38928.2|38921.2|85
1718139300000|2024-06-11 20:55:00|38935.7|38928.7|38942.2|38927.2|38948.2|38941.2|38930.7|38923.7|65
1718139600000|2024-06-11 21:00:00|38939.7|38924.7|38949.7|38934.7|38952.2|38937.2|38934.7|38919.7|3
1718139900000|2024-06-11 21:05:00|38952.2|38937.2|38949.7|38934.7|38952.2|38937.2|38947.2|38932.2|0
1718140200000|2024-06-11 21:10:00|38952.2|38937.2|38959.9|38929.9|38959.9|38937.2|38952.2|38929.9|25747
1718140500000|2024-06-11 21:15:00|38960|38930|38958.1|38928.1|38960|38930|38957.3|38927.3|0
1718140800000|2024-06-11 21:20:00|38957.4|38927.4|38955.4|38925.4|38958.8|38928.8|38955.4|38925.4|0
1718141100000|2024-06-11 21:25:00|38956.8|38926.8|38959.1|38929.1|38959.1|38929.1|38955.2|38925.2|0
1718141400000|2024-06-11 21:30:00|38959.6|38929.6|38959.5|38929.5|38960.5|38930.5|38959.2|38929.2|0
1718141700000|2024-06-11 21:35:00|38959.8|38929.8|38959.8|38929.8|38959.8|38929.8|38959.8|38929.8|0
1718142000000|2024-06-11 21:40:00|38960|38930|38962|38932|38962|38932|38960|38930|0
1718142300000|2024-06-11 21:45:00|38961.8|38931.8|38962.3|38932.3|38962.3|38932.3|38961.8|38931.8|0
1718142600000|2024-06-11 21:50:00|38961.5|38931.5|38962.7|38932.7|38962.7|38932.7|38961|38931|0
1718142900000|2024-06-11 21:55:00|38962.8|38932.8|38964.4|38934.4|38964.4|38934.4|38962.8|38932.8|0
1718143200000|2024-06-11 22:00:00|38963.1|38933.1|38899.7|38884.7|38963.1|38933.1|38894.7|38879.7|5
1718143500000|2024-06-11 22:05:00|38902.2|38887.2|38917.2|38902.2|38919.7|38904.7|38899.7|38884.7|10
1718143800000|2024-06-11 22:10:00|38919.7|38904.7|38934.7|38919.7|38934.7|38919.7|38919.7|38904.7|0
1718144100000|2024-06-11 22:15:00|38932.2|38917.2|38942.2|38927.2|38942.2|38927.2|38929.7|38914.7|22
1718144400000|2024-06-11 22:20:00|38944.7|38929.7|38957.2|38942.2|38957.2|38942.2|38942.2|38927.2|9
1718144700000|2024-06-11 22:25:00|38959.7|38944.7|38957.2|38942.2|38959.7|38944.7|38957.2|38942.2|6
1718145000000|2024-06-11 22:30:00|38959.7|38944.7|38959.7|38944.7|38967.2|38952.2|38957.2|38942.2|15
1718145300000|2024-06-11 22:35:00|38957.2|38942.2|38969.7|38954.7|38969.7|38954.7|38957.2|38942.2|3
1718145600000|2024-06-11 22:40:00|38967.2|38952.2|38969.7|38954.7|38969.7|38954.7|38957.2|38942.2|11
1718145900000|2024-06-11 22:45:00|38972.2|38957.2|38972.2|38957.2|38977.2|38962.2|38964.7|38949.7|12
1718146200000|2024-06-11 22:50:00|38974.7|38959.7|38962.2|38947.2|38974.7|38959.7|38962.2|38947.2|13
1718146500000|2024-06-11 22:55:00|38972.2|38957.2|38982.2|38967.2|38987.2|38972.2|38972.2|38957.2|6
1718146800000|2024-06-11 23:00:00|38984.7|38969.7|38977.2|38962.2|38984.7|38969.7|38947.2|38932.2|35
1718147100000|2024-06-11 23:05:00|38974.7|38959.7|38972.2|38957.2|38984.7|38969.7|38972.2|38957.2|8
1718147400000|2024-06-11 23:10:00|38974.7|38959.7|38964.7|38949.7|38977.2|38962.2|38959.7|38944.7|1021
1718147700000|2024-06-11 23:15:00|38967.2|38952.2|38964.7|38949.7|38967.2|38952.2|38964.7|38949.7|1
1718148000000|2024-06-11 23:20:00|38962.2|38947.2|38947.2|38932.2|38962.2|38947.2|38939.7|38924.7|12
1718148300000|2024-06-11 23:25:00|38949.7|38934.7|38952.2|38937.2|38962.2|38947.2|38949.7|38934.7|46
1718148600000|2024-06-11 23:30:00|38954.7|38939.7|38950.7|38943.7|38974.7|38959.7|38945.7|38938.7|13424
1718148900000|2024-06-11 23:35:00|38948.2|38941.2|38943.2|38936.2|38953.2|38946.2|38940.7|38933.7|42
1718149200000|2024-06-11 23:40:00|38940.7|38933.7|38940.7|38933.7|38945.7|38938.7|38915.7|38908.7|205
1718149500000|2024-06-11 23:45:00|38943.2|38936.2|38905.7|38898.7|38948.2|38941.2|38895.7|38888.7|387
1718149800000|2024-06-11 23:50:00|38903.2|38896.2|38910.7|38903.7|38910.7|38903.7|38880.7|38873.7|377
1718150100000|2024-06-11 23:55:00|38915.7|38908.7|38890.7|38883.7|38915.7|38908.7|38880.7|38873.7|1142
1718150400000|2024-06-12 00:00:00|38880.7|38873.7|38875.7|38868.7|38933.2|38926.2|38850.7|38843.7|888
1718150700000|2024-06-12 00:05:00|38878.2|38871.2|38860.7|38853.7|38898.2|38891.2|38843.2|38836.2|764
1718151000000|2024-06-12 00:10:00|38863.2|38856.2|38915.7|38908.7|38925.7|38918.7|38845.7|38838.7|419
1718151300000|2024-06-12 00:15:00|38913.2|38906.2|38925.7|38918.7|38940.7|38933.7|38883.2|38876.2|470
1718151600000|2024-06-12 00:20:00|38923.2|38916.2|38868.2|38861.2|38940.7|38933.7|38853.2|38846.2|313
1718151900000|2024-06-12 00:25:00|38870.7|38863.7|38848.2|38841.2|38890.7|38883.7|38840.7|38833.7|255
1718152200000|2024-06-12 00:30:00|38845.7|38838.7|38840.7|38833.7|38853.2|38846.2|38820.7|38813.7|350
1718152500000|2024-06-12 00:35:00|38838.2|38831.2|38863.2|38856.2|38885.7|38878.7|38838.2|38831.2|1806
1718152800000|2024-06-12 00:40:00|38868.2|38861.2|38900.7|38893.7|38908.2|38901.2|38865.7|38858.7|271
1718153100000|2024-06-12 00:45:00|38898.2|38891.2|38875.7|38868.7|38915.7|38908.7|38865.7|38858.7|1479
1718153400000|2024-06-12 00:50:00|38878.2|38871.2|38870.7|38863.7|38898.2|38891.2|38850.7|38843.7|242
1718153700000|2024-06-12 00:55:00|38865.7|38858.7|38935.7|38928.7|38935.7|38928.7|38863.2|38856.2|315
1718154000000|2024-06-12 01:00:00|38933.2|38926.2|38908.2|38901.2|38935.7|38928.7|38893.2|38886.2|146
1718154300000|2024-06-12 01:05:00|38910.7|38903.7|38865.7|38858.7|38920.7|38913.7|38865.7|38858.7|122
1718154600000|2024-06-12 01:10:00|38863.2|38856.2|38858.2|38851.2|38888.2|38881.2|38840.7|38833.7|446
1718154900000|2024-06-12 01:15:00|38855.7|38848.7|38860.8|38853.8|38880.8|38873.8|38840.7|38833.7|131
1718155200000|2024-06-12 01:20:00|38863.3|38856.3|38825.8|38818.8|38865.8|38858.8|38820.8|38813.8|424
1718155500000|2024-06-12 01:25:00|38823.3|38816.3|38825.8|38818.8|38838.3|38831.3|38815.8|38808.8|1177
1718155800000|2024-06-12 01:30:00|38823.3|38816.3|38825.8|38818.8|38843.3|38836.3|38813.3|38806.3|373
1718156100000|2024-06-12 01:35:00|38823.3|38816.3|38815.8|38808.8|38845.8|38838.8|38815.8|38808.8|152
1718156400000|2024-06-12 01:40:00|38818.3|38811.3|38830.8|38823.8|38840.8|38833.8|38813.3|38806.3|283
1718156700000|2024-06-12 01:45:00|38828.3|38821.3|38840.8|38833.8|38843.3|38836.3|38805.8|38798.8|260
1718157000000|2024-06-12 01:50:00|38838.3|38831.3|38850.8|38843.8|38865.8|38858.8|38830.8|38823.8|121
1718157300000|2024-06-12 01:55:00|38848.3|38841.3|38815.8|38808.8|38853.3|38846.3|38815.8|38808.8|170
1718157600000|2024-06-12 02:00:00|38813.3|38806.3|38855.8|38848.8|38860.8|38853.8|38810.8|38803.8|177
1718157900000|2024-06-12 02:05:00|38858.3|38851.3|38840.8|38833.8|38863.3|38856.3|38835.8|38828.8|112
1718158200000|2024-06-12 02:10:00|38843.3|38836.3|38845.8|38838.8|38850.8|38843.8|38820.8|38813.8|157
1718158500000|2024-06-12 02:15:00|38840.8|38833.8|38830.8|38823.8|38850.8|38843.8|38830.8|38823.8|82
1718158800000|2024-06-12 02:20:00|38828.3|38821.3|38835.8|38828.8|38848.3|38841.3|38823.3|38816.3|582
1718159100000|2024-06-12 02:25:00|38833.3|38826.3|38825.8|38818.8|38840.8|38833.8|38810.8|38803.8|418
1718159400000|2024-06-12 02:30:00|38820.8|38813.8|38840.8|38833.8|38845.8|38838.8|38820.8|38813.8|169
1718159700000|2024-06-12 02:35:00|38845.8|38838.8|38830.8|38823.8|38850.8|38843.8|38825.8|38818.8|78
1718160000000|2024-06-12 02:40:00|38828.3|38821.3|38815.8|38808.8|38830.8|38823.8|38813.3|38806.3|664
1718160300000|2024-06-12 02:45:00|38818.3|38811.3|38815.8|38808.8|38830.8|38823.8|38805.8|38798.8|181
1718160600000|2024-06-12 02:50:00|38818.3|38811.3|38815.8|38808.8|38830.8|38823.8|38813.3|38806.3|68
1718160900000|2024-06-12 02:55:00|38813.3|38806.3|38805.8|38798.8|38813.3|38806.3|38803.3|38796.3|71
1718161200000|2024-06-12 03:00:00|38808.3|38801.3|38815.8|38808.8|38830.8|38823.8|38805.8|38798.8|86
1718161500000|2024-06-12 03:05:00|38813.3|38806.3|38815.8|38808.8|38823.3|38816.3|38808.3|38801.3|126
1718161800000|2024-06-12 03:10:00|38813.3|38806.3|38810.8|38803.8|38825.8|38818.8|38808.3|38801.3|96
1718162100000|2024-06-12 03:15:00|38813.3|38806.3|38830.8|38823.8|38833.3|38826.3|38810.8|38803.8|75
1718162400000|2024-06-12 03:20:00|38828.3|38821.3|38835.8|38828.8|38840.8|38833.8|38828.3|38821.3|79
1718162700000|2024-06-12 03:25:00|38838.3|38831.3|38865.8|38858.8|38865.8|38858.8|38833.3|38826.3|100
1718163000000|2024-06-12 03:30:00|38868.3|38861.3|38910.8|38903.8|38910.8|38903.8|38868.3|38861.3|225
1718163300000|2024-06-12 03:35:00|38908.3|38901.3|38883.3|38876.3|38915.8|38908.8|38870.8|38863.8|171
1718163600000|2024-06-12 03:40:00|38885.8|38878.8|38888.3|38881.3|38893.3|38886.3|38875.8|38868.8|723
1718163900000|2024-06-12 03:45:00|38890.8|38883.8|38900.8|38893.8|38900.8|38893.8|38875.8|38868.8|54
1718164200000|2024-06-12 03:50:00|38895.8|38888.8|38910.8|38903.8|38920.8|38913.8|38885.8|38878.8|664
1718164500000|2024-06-12 03:55:00|38913.3|38906.3|38878.3|38871.3|38915.8|38908.8|38873.3|38866.3|454
1718164800000|2024-06-12 04:00:00|38875.8|38868.8|38885.8|38878.8|38885.8|38878.8|38865.8|38858.8|336
1718165100000|2024-06-12 04:05:00|38888.3|38881.3|38883.3|38876.3|38895.8|38888.8|38880.8|38873.8|27
1718165400000|2024-06-12 04:10:00|38880.8|38873.8|38878.3|38871.3|38890.8|38883.8|38865.8|38858.8|155
1718165700000|2024-06-12 04:15:00|38880.8|38873.8|38895.8|38888.8|38905.8|38898.8|38875.8|38868.8|75
1718166000000|2024-06-12 04:20:00|38898.3|38891.3|38905.8|38898.8|38910.8|38903.8|38895.8|38888.8|504
1718166300000|2024-06-12 04:25:00|38903.3|38896.3|38910.8|38903.8|38915.8|38908.8|38900.8|38893.8|65
1718166600000|2024-06-12 04:30:00|38908.3|38901.3|38895.8|38888.8|38918.3|38911.3|38895.8|38888.8|62
1718166900000|2024-06-12 04:35:00|38898.3|38891.3|38888.3|38881.3|38910.8|38903.8|38885.8|38878.8|271
1718167200000|2024-06-12 04:40:00|38890.8|38883.8|38898.3|38891.3|38900.8|38893.8|38885.8|38878.8|257
1718167500000|2024-06-12 04:45:00|38900.8|38893.8|38898.3|38891.3|38910.8|38903.8|38888.3|38881.3|93
1718167800000|2024-06-12 04:50:00|38895.8|38888.8|38890.8|38883.8|38903.3|38896.3|38885.8|38878.8|61
1718168100000|2024-06-12 04:55:00|38893.3|38886.3|38905.8|38898.8|38910.8|38903.8|38890.8|38883.8|21
1718168400000|2024-06-12 05:00:00|38903.3|38896.3|38900.8|38893.8|38905.8|38898.8|38890.8|38883.8|38
1718168700000|2024-06-12 05:05:00|38898.3|38891.3|38908.3|38901.3|38910.8|38903.8|38898.3|38891.3|274
1718169000000|2024-06-12 05:10:00|38905.8|38898.8|38910.8|38903.8|38910.8|38903.8|38905.8|38898.8|15
1718169300000|2024-06-12 05:15:00|38908.3|38901.3|38918.3|38911.3|38920.8|38913.8|38903.3|38896.3|57
1718169600000|2024-06-12 05:20:00|38915.8|38908.8|38925.8|38918.8|38940.8|38933.8|38915.8|38908.8|131
1718169900000|2024-06-12 05:25:00|38923.3|38916.3|38925.8|38918.8|38928.3|38921.3|38913.3|38906.3|96
1718170200000|2024-06-12 05:30:00|38923.3|38916.3|38950.8|38943.8|38955.8|38948.8|38920.8|38913.8|177
1718170500000|2024-06-12 05:35:00|38945.8|38938.8|38930.8|38923.8|38950.8|38943.8|38923.3|38916.3|134
1718170800000|2024-06-12 05:40:00|38935.8|38928.8|38920.8|38913.8|38940.8|38933.8|38915.8|38908.8|312
1718171100000|2024-06-12 05:45:00|38923.3|38916.3|38915.8|38908.8|38923.3|38916.3|38910.8|38903.8|139
1718171400000|2024-06-12 05:50:00|38913.3|38906.3|38930.8|38923.8|38930.8|38923.8|38905.8|38898.8|214
1718171700000|2024-06-12 05:55:00|38925.8|38918.8|38885.8|38878.8|38925.8|38918.8|38875.8|38868.8|620
1718172000000|2024-06-12 06:00:00|38888.3|38881.3|38915.8|38908.8|38920.8|38913.8|38888.3|38881.3|761
1718172300000|2024-06-12 06:05:00|38918.3|38911.3|38940.8|38933.8|38943.3|38936.3|38905.8|38898.8|531
1718172600000|2024-06-12 06:10:00|38938.3|38931.3|38953.3|38946.3|38955.8|38948.8|38925.8|38918.8|793
1718172900000|2024-06-12 06:15:00|38955.8|38948.8|38960.8|38953.8|38965.8|38958.8|38950.8|38943.8|868
1718173200000|2024-06-12 06:20:00|38965.8|38958.8|38958.3|38951.3|38965.8|38958.8|38955.8|38948.8|147
1718173500000|2024-06-12 06:25:00|38955.8|38948.8|38955.8|38948.8|38958.3|38951.3|38950.8|38943.8|16
1718173800000|2024-06-12 06:30:00|38953.3|38946.3|38945.8|38938.8|38955.8|38948.8|38943.3|38936.3|11
1718174100000|2024-06-12 06:35:00|38940.8|38933.8|38940.8|38933.8|38940.8|38933.8|38940.8|38933.8|7
1718174400000|2024-06-12 06:40:00|38943.3|38936.3|38940.8|38933.8|38945.8|38938.8|38930.8|38923.8|52
1718174700000|2024-06-12 06:45:00|38943.3|38936.3|38945.8|38938.8|38950.8|38943.8|38938.3|38931.3|4
1718175000000|2024-06-12 06:50:00|38948.3|38941.3|38943.3|38936.3|38950.8|38943.8|38935.8|38928.8|18
1718175300000|2024-06-12 06:55:00|38945.8|38938.8|38930.8|38923.8|38950.8|38943.8|38928.3|38921.3|45
1718175600000|2024-06-12 07:00:00|38928.3|38921.3|38928.3|38921.3|38945.8|38938.8|38925.8|38918.8|36
1718175900000|2024-06-12 07:05:00|38930.8|38923.8|38938.3|38931.3|38940.8|38933.8|38925.8|38918.8|47
1718176200000|2024-06-12 07:10:00|38935.8|38928.8|38948.3|38941.3|38950.8|38943.8|38935.8|38928.8|25
1718176500000|2024-06-12 07:15:00|38950.8|38943.8|38945.8|38938.8|38955.8|38948.8|38935.8|38928.8|72
1718176800000|2024-06-12 07:20:00|38948.3|38941.3|38940.8|38933.8|38953.3|38946.3|38940.8|38933.8|29
1718177100000|2024-06-12 07:25:00|38935.8|38928.8|38963.3|38956.3|38965.8|38958.8|38935.8|38928.8|158
1718177400000|2024-06-12 07:30:00|38965.8|38958.8|38978.3|38971.3|38980.8|38973.8|38960.8|38953.8|229
1718177700000|2024-06-12 07:35:00|38975.8|38968.8|38990.8|38983.8|38990.8|38983.8|38963.3|38956.3|60
1718178000000|2024-06-12 07:40:00|38988.3|38981.3|38985.8|38978.8|38990.8|38983.8|38978.3|38971.3|93
1718178300000|2024-06-12 07:45:00|38988.3|38981.3|38973.3|38966.3|38988.3|38981.3|38965.8|38958.8|41
1718178600000|2024-06-12 07:50:00|38975.8|38968.8|38978.3|38971.3|38985.8|38978.8|38968.3|38961.3|18
1718178900000|2024-06-12 07:55:00|38980.8|38973.8|38975.8|38968.8|38990.8|38983.8|38970.8|38963.8|219
1718179200000|2024-06-12 08:00:00|38978.3|38971.3|38970.8|38963.8|38983.3|38976.3|38965.8|38958.8|60
1718179500000|2024-06-12 08:05:00|38973.3|38966.3|38980.8|38973.8|38985.8|38978.8|38965.8|38958.8|239
1718179800000|2024-06-12 08:10:00|38983.3|38976.3|38988.3|38981.3|39000.8|38993.8|38980.8|38973.8|155
1718180100000|2024-06-12 08:15:00|38990.8|38983.8|38980.8|38973.8|38998.3|38991.3|38978.3|38971.3|58
1718180400000|2024-06-12 08:20:00|38978.3|38971.3|38975.8|38968.8|38983.3|38976.3|38970.8|38963.8|24
1718180700000|2024-06-12 08:25:00|38973.3|38966.3|38960.8|38953.8|38975.8|38968.8|38950.8|38943.8|53
1718181000000|2024-06-12 08:30:00|38958.3|38951.3|38968.3|38961.3|38980.8|38973.8|38950.8|38943.8|56
1718181300000|2024-06-12 08:35:00|38965.8|38958.8|38960.8|38953.8|38973.3|38966.3|38960.8|38953.8|36
1718181600000|2024-06-12 08:40:00|38963.3|38956.3|38955.8|38948.8|38965.8|38958.8|38955.8|38948.8|31
1718181900000|2024-06-12 08:45:00|38960.8|38953.8|38965.8|38958.8|38973.3|38966.3|38955.8|38948.8|33
1718182200000|2024-06-12 08:50:00|38968.3|38961.3|38965.8|38958.8|38970.8|38963.8|38960.8|38953.8|27
1718182500000|2024-06-12 08:55:00|38968.3|38961.3|38960.8|38953.8|38970.8|38963.8|38950.8|38943.8|32
1718182800000|2024-06-12 09:00:00|38958.3|38951.3|38963.3|38956.3|38965.8|38958.8|38953.3|38946.3|134
1718183100000|2024-06-12 09:05:00|38965.8|38958.8|38960.8|38953.8|38970.8|38963.8|38958.3|38951.3|20
1718183400000|2024-06-12 09:10:00|38963.3|38956.3|38960.8|38953.8|38973.3|38966.3|38958.3|38951.3|32
1718183700000|2024-06-12 09:15:00|38963.3|38956.3|38970.8|38963.8|38975.8|38968.8|38960.8|38953.8|67
1718184000000|2024-06-12 09:20:00|38973.3|38966.3|38950.8|38943.8|38973.3|38966.3|38950.8|38943.8|33
1718184300000|2024-06-12 09:25:00|38948.3|38941.3|38960.8|38953.8|38963.3|38956.3|38945.8|38938.8|34
1718184600000|2024-06-12 09:30:00|38955.8|38948.8|38945.8|38938.8|38960.8|38953.8|38943.3|38936.3|27
1718184900000|2024-06-12 09:35:00|38943.3|38936.3|38965.8|38958.8|38965.8|38958.8|38940.8|38933.8|37
1718185200000|2024-06-12 09:40:00|38963.3|38956.3|38965.8|38958.8|38970.8|38963.8|38960.8|38953.8|62
1718185500000|2024-06-12 09:45:00|38963.3|38956.3|38988.3|38981.3|38990.8|38983.8|38960.8|38953.8|38
1718185800000|2024-06-12 09:50:00|38990.8|38983.8|38985.8|38978.8|38995.8|38988.8|38985.8|38978.8|44
1718186100000|2024-06-12 09:55:00|38988.3|38981.3|38975.8|38968.8|38990.8|38983.8|38975.8|38968.8|7
1718186400000|2024-06-12 10:00:00|38973.3|38966.3|38965.8|38958.8|38975.8|38968.8|38960.8|38953.8|20
1718186700000|2024-06-12 10:05:00|38963.3|38956.3|38975.8|38968.8|38978.3|38971.3|38958.3|38951.3|10
1718187000000|2024-06-12 10:10:00|38978.3|38971.3|38988.3|38981.3|38990.8|38983.8|38975.8|38968.8|29
1718187300000|2024-06-12 10:15:00|38985.8|38978.8|38995.8|38988.8|39000.8|38993.8|38985.8|38978.8|32
1718187600000|2024-06-12 10:20:00|38993.3|38986.3|38980.8|38973.8|38993.3|38986.3|38970.8|38963.8|17
1718187900000|2024-06-12 10:25:00|38983.3|38976.3|38980.8|38973.8|38990.8|38983.8|38975.8|38968.8|25
1718188200000|2024-06-12 10:30:00|38983.3|38976.3|38985.8|38978.8|38993.3|38986.3|38980.8|38973.8|8
1718188500000|2024-06-12 10:35:00|38988.3|38981.3|38983.3|38976.3|38990.8|38983.8|38980.8|38973.8|13
1718188800000|2024-06-12 10:40:00|38985.8|38978.8|38983.3|38976.3|38985.8|38978.8|38980.8|38973.8|33
1718189100000|2024-06-12 10:45:00|38985.8|38978.8|38985.8|38978.8|38995.8|38988.8|38980.8|38973.8|21
1718189400000|2024-06-12 10:50:00|38990.8|38983.8|38995.8|38988.8|39000.8|38993.8|38990.8|38983.8|32
1718189700000|2024-06-12 10:55:00|38998.3|38991.3|38988.3|38981.3|39000.8|38993.8|38980.8|38973.8|24
1718190000000|2024-06-12 11:00:00|38985.8|38978.8|38995.8|38988.8|38995.8|38988.8|38985.8|38978.8|24
1718190300000|2024-06-12 11:05:00|38993.3|38986.3|38985.8|38978.8|38995.8|38988.8|38980.8|38973.8|41
1718190600000|2024-06-12 11:10:00|38988.3|38981.3|38983.3|38976.3|38990.8|38983.8|38980.8|38973.8|27
1718190900000|2024-06-12 11:15:00|38980.8|38973.8|38975.8|38968.8|38980.8|38973.8|38970.8|38963.8|39
1718191200000|2024-06-12 11:20:00|38973.3|38966.3|38980.8|38973.8|38985.8|38978.8|38970.8|38963.8|15
1718191500000|2024-06-12 11:25:00|38983.3|38976.3|38988.3|38981.3|38990.8|38983.8|38980.8|38973.8|25
1718191800000|2024-06-12 11:30:00|38990.8|38983.8|38980.8|38973.8|38990.8|38983.8|38973.3|38966.3|25
1718192100000|2024-06-12 11:35:00|38985.8|38978.8|38985.8|38978.8|38985.8|38978.8|38980.8|38973.8|25
1718192400000|2024-06-12 11:40:00|38983.3|38976.3|38990.8|38983.8|38995.8|38988.8|38980.8|38973.8|30
1718192700000|2024-06-12 11:45:00|38988.3|38981.3|38973.3|38966.3|38990.8|38983.8|38970.8|38963.8|32
1718193000000|2024-06-12 11:50:00|38970.8|38963.8|38970.8|38963.8|38970.8|38963.8|38958.3|38951.3|33
1718193300000|2024-06-12 11:55:00|38975.8|38968.8|38975.8|38968.8|38980.8|38973.8|38970.8|38963.8|148
1718193600000|2024-06-12 12:00:00|38973.3|38966.3|38983.3|38976.3|38985.8|38978.8|38970.8|38963.8|30
1718193900000|2024-06-12 12:05:00|38985.8|38978.8|38978.3|38971.3|38985.8|38978.8|38965.8|38958.8|61
1718194200000|2024-06-12 12:10:00|38975.8|38968.8|38965.8|38958.8|38978.3|38971.3|38960.8|38953.8|40
1718194500000|2024-06-12 12:15:00|38968.3|38961.3|38968.3|38961.3|38975.8|38968.8|38960.8|38953.8|34
1718194800000|2024-06-12 12:20:00|38970.8|38963.8|38963.3|38956.3|38970.8|38963.8|38955.8|38948.8|51
1718195100000|2024-06-12 12:25:00|38960.8|38953.8|38978.3|38971.3|38985.8|38978.8|38958.3|38951.3|87
1718195400000|2024-06-12 12:30:00|38985.8|38978.8|39140.8|39133.8|39168.3|39161.3|38985.8|38978.8|430
1718195700000|2024-06-12 12:35:00|39143.3|39136.3|39125.8|39118.8|39160.8|39153.8|39105.8|39098.8|98
1718196000000|2024-06-12 12:40:00|39128.3|39121.3|39100.8|39093.8|39128.3|39121.3|39085.8|39078.8|151
1718196300000|2024-06-12 12:45:00|39103.3|39096.3|39130.8|39123.8|39135.8|39128.8|39085.8|39078.8|279
1718196600000|2024-06-12 12:50:00|39128.3|39121.3|39125.8|39118.8|39155.8|39148.8|39120.8|39113.8|103
1718196900000|2024-06-12 12:55:00|39128.3|39121.3|39130.8|39123.8|39135.8|39128.8|39100.8|39093.8|253
1718197200000|2024-06-12 13:00:00|39128.3|39121.3|39128.3|39121.3|39135.8|39128.8|39110.8|39103.8|67
1718197500000|2024-06-12 13:05:00|39130.8|39123.8|39130.8|39123.8|39145.8|39138.8|39123.3|39116.3|63
1718197800000|2024-06-12 13:10:00|39128.3|39121.3|39130.8|39123.8|39155.8|39148.8|39128.3|39121.3|77
1718198100000|2024-06-12 13:15:00|39135.8|39128.8|39145.8|39138.8|39150.8|39143.8|39133.3|39126.3|114
1718198400000|2024-06-12 13:20:00|39143.3|39136.3|39150.8|39143.8|39155.8|39148.8|39140.8|39133.8|49
1718198700000|2024-06-12 13:25:00|39145.8|39138.8|39135.8|39128.8|39150.8|39143.8|39125.8|39118.8|191
1718199000000|2024-06-12 13:30:00|39133.3|39126.3|39135.8|39128.8|39143.3|39136.3|39115.8|39108.8|316
1718199300000|2024-06-12 13:35:00|39140.8|39133.8|39165.8|39158.8|39175.8|39168.8|39130.8|39123.8|145
1718199600000|2024-06-12 13:40:00|39170.8|39163.8|39205.8|39198.8|39205.8|39198.8|39165.8|39158.8|320
1718199900000|2024-06-12 13:45:00|39210.8|39203.8|39205.8|39198.8|39215.8|39208.8|39190.8|39183.8|256
1718200200000|2024-06-12 13:50:00|39210.8|39203.8|39213.3|39206.3|39230.8|39223.8|39200.8|39193.8|191
1718200500000|2024-06-12 13:55:00|39215.8|39208.8|39195.8|39188.8|39240.8|39233.8|39195.8|39188.8|119
1718200800000|2024-06-12 14:00:00|39200.8|39193.8|39245.8|39238.8|39245.8|39238.8|39200.8|39193.8|142
1718201100000|2024-06-12 14:05:00|39243.3|39236.3|39235.8|39228.8|39245.8|39238.8|39225.8|39218.8|389
1718201400000|2024-06-12 14:10:00|39233.3|39226.3|39243.3|39236.3|39250.8|39243.8|39225.8|39218.8|190
1718201700000|2024-06-12 14:15:00|39245.8|39238.8|39245.8|39238.8|39260.8|39253.8|39235.8|39228.8|115
1718202000000|2024-06-12 14:20:00|39250.8|39243.8|39245.8|39238.8|39250.8|39243.8|39225.8|39218.8|109
1718202300000|2024-06-12 14:25:00|39248.3|39241.3|39258.3|39251.3|39265.8|39258.8|39245.8|39238.8|115
1718202600000|2024-06-12 14:30:00|39260.8|39253.8|39260.8|39253.8|39270.8|39263.8|39240.8|39233.8|222
1718202900000|2024-06-12 14:35:00|39263.3|39256.3|39240.8|39233.8|39265.8|39258.8|39235.8|39228.8|167
1718203200000|2024-06-12 14:40:00|39245.8|39238.8|39195.8|39188.8|39245.8|39238.8|39185.8|39178.8|110
1718203500000|2024-06-12 14:45:00|39198.3|39191.3|39215.8|39208.8|39225.8|39218.8|39190.8|39183.8|113
1718203800000|2024-06-12 14:50:00|39213.3|39206.3|39205.8|39198.8|39215.8|39208.8|39165.8|39158.8|100
1718204100000|2024-06-12 14:55:00|39203.3|39196.3|39200.8|39193.8|39225.8|39218.8|39190.8|39183.8|57
1718204400000|2024-06-12 15:00:00|39203.3|39196.3|39190.8|39183.8|39218.3|39211.3|39185.8|39178.8|307
1718204700000|2024-06-12 15:05:00|39193.3|39186.3|39175.8|39168.8|39198.3|39191.3|39175.8|39168.8|214
1718205000000|2024-06-12 15:10:00|39173.3|39166.3|39185.8|39178.8|39195.8|39188.8|39160.8|39153.8|86
1718205300000|2024-06-12 15:15:00|39188.3|39181.3|39205.8|39198.8|39210.8|39203.8|39175.8|39168.8|125
1718205600000|2024-06-12 15:20:00|39203.3|39196.3|39205.8|39198.8|39225.8|39218.8|39198.3|39191.3|109
1718205900000|2024-06-12 15:25:00|39203.3|39196.3|39225.8|39218.8|39230.8|39223.8|39185.8|39178.8|64
1718206200000|2024-06-12 15:30:00|39220.8|39213.8|39218.3|39211.3|39225.8|39218.8|39200.8|39193.8|100
1718206500000|2024-06-12 15:35:00|39215.8|39208.8|39200.8|39193.8|39215.8|39208.8|39190.8|39183.8|33
1718206800000|2024-06-12 15:40:00|39195.8|39188.8|39203.3|39196.3|39220.8|39213.8|39195.8|39188.8|65
1718207100000|2024-06-12 15:45:00|39200.8|39193.8|39195.8|39188.8|39210.8|39203.8|39195.8|39188.8|75
1718207400000|2024-06-12 15:50:00|39190.8|39183.8|39195.8|39188.8|39200.8|39193.8|39180.8|39173.8|22
1718207700000|2024-06-12 15:55:00|39193.3|39186.3|39205.8|39198.8|39210.8|39203.8|39190.8|39183.8|42
1718208000000|2024-06-12 16:00:00|39208.3|39201.3|39205.8|39198.8|39215.8|39208.8|39195.8|39188.8|17
1718208300000|2024-06-12 16:05:00|39208.3|39201.3|39215.8|39208.8|39220.8|39213.8|39200.8|39193.8|38
1718208600000|2024-06-12 16:10:00|39210.8|39203.8|39205.8|39198.8|39220.8|39213.8|39203.3|39196.3|30
1718208900000|2024-06-12 16:15:00|39208.3|39201.3|39210.8|39203.8|39215.8|39208.8|39200.8|39193.8|11
1718209200000|2024-06-12 16:20:00|39213.3|39206.3|39208.3|39201.3|39220.8|39213.8|39205.8|39198.8|43
1718209500000|2024-06-12 16:25:00|39205.8|39198.8|39200.8|39193.8|39210.8|39203.8|39198.3|39191.3|30
1718209800000|2024-06-12 16:30:00|39203.3|39196.3|39205.8|39198.8|39220.8|39213.8|39200.8|39193.8|21
1718210100000|2024-06-12 16:35:00|39208.3|39201.3|39215.8|39208.8|39225.8|39218.8|39205.8|39198.8|34
1718210400000|2024-06-12 16:40:00|39218.3|39211.3|39260.8|39253.8|39260.8|39253.8|39215.8|39208.8|127
1718210700000|2024-06-12 16:45:00|39255.8|39248.8|39245.8|39238.8|39265.8|39258.8|39240.8|39233.8|33
1718211000000|2024-06-12 16:50:00|39243.3|39236.3|39213.3|39206.3|39250.8|39243.8|39213.3|39206.3|17
1718211300000|2024-06-12 16:55:00|39210.8|39203.8|39235.8|39228.8|39235.8|39228.8|39210.8|39203.8|477
1718211600000|2024-06-12 17:00:00|39238.3|39231.3|39235.8|39228.8|39255.8|39248.8|39230.8|39223.8|137
1718211900000|2024-06-12 17:05:00|39233.3|39226.3|39235.8|39228.8|39243.3|39236.3|39220.8|39213.8|63
1718212200000|2024-06-12 17:10:00|39238.3|39231.3|39228.3|39221.3|39240.8|39233.8|39225.8|39218.8|66
1718212500000|2024-06-12 17:15:00|39225.8|39218.8|39235.8|39228.8|39240.8|39233.8|39220.8|39213.8|326
1718212800000|2024-06-12 17:20:00|39233.3|39226.3|39230.8|39223.8|39238.3|39231.3|39230.8|39223.8|17
1718213100000|2024-06-12 17:25:00|39235.8|39228.8|39230.8|39223.8|39243.3|39236.3|39225.8|39218.8|67
1718213400000|2024-06-12 17:30:00|39228.3|39221.3|39225.8|39218.8|39235.8|39228.8|39195.8|39188.8|132
1718213700000|2024-06-12 17:35:00|39230.8|39223.8|39233.3|39226.3|39248.3|39241.3|39220.8|39213.8|29
1718214000000|2024-06-12 17:40:00|39230.8|39223.8|39210.8|39203.8|39235.8|39228.8|39210.8|39203.8|18
1718214300000|2024-06-12 17:45:00|39213.3|39206.3|39210.8|39203.8|39220.8|39213.8|39200.8|39193.8|32
1718214600000|2024-06-12 17:50:00|39208.3|39201.3|39208.3|39201.3|39213.3|39206.3|39190.8|39183.8|49
1718214900000|2024-06-12 17:55:00|39205.8|39198.8|39215.8|39208.8|39215.8|39208.8|39195.8|39188.8|57
1718215200000|2024-06-12 18:00:00|39218.3|39211.3|39198.3|39191.3|39225.8|39218.8|39143.3|39136.3|196
1718215500000|2024-06-12 18:05:00|39195.8|39188.8|39228.3|39221.3|39230.8|39223.8|39185.8|39178.8|59
1718215800000|2024-06-12 18:10:00|39225.8|39218.8|39235.8|39228.8|39255.8|39248.8|39210.8|39203.8|90
1718216100000|2024-06-12 18:15:00|39238.3|39231.3|39235.8|39228.8|39260.8|39253.8|39230.8|39223.8|45
1718216400000|2024-06-12 18:20:00|39233.3|39226.3|39213.3|39206.3|39238.3|39231.3|39208.3|39201.3|55
1718216700000|2024-06-12 18:25:00|39215.8|39208.8|39235.8|39228.8|39240.8|39233.8|39215.8|39208.8|61
1718217000000|2024-06-12 18:30:00|39233.3|39226.3|39243.3|39236.3|39260.8|39253.8|39205.8|39198.8|157
1718217300000|2024-06-12 18:35:00|39245.8|39238.8|39270.8|39263.8|39275.8|39268.8|39198.3|39191.3|126
1718217600000|2024-06-12 18:40:00|39265.8|39258.8|39218.3|39211.3|39265.8|39258.8|39190.8|39183.8|160
1718217900000|2024-06-12 18:45:00|39220.8|39213.8|39198.3|39191.3|39220.8|39213.8|39185.8|39178.8|126
1718218200000|2024-06-12 18:50:00|39200.8|39193.8|39200.8|39193.8|39218.3|39211.3|39160.8|39153.8|192
1718218500000|2024-06-12 18:55:00|39205.8|39198.8|39253.3|39246.3|39263.3|39256.3|39195.8|39188.8|141
1718218800000|2024-06-12 19:00:00|39250.8|39243.8|39253.3|39246.3|39275.8|39268.8|39240.8|39233.8|148
1718219100000|2024-06-12 19:05:00|39250.8|39243.8|39258.3|39251.3|39270.8|39263.8|39238.3|39231.3|48
1718219400000|2024-06-12 19:10:00|39260.8|39253.8|39265.8|39258.8|39270.8|39263.8|39243.3|39236.3|82
1718219700000|2024-06-12 19:15:00|39263.3|39256.3|39275.8|39268.8|39275.8|39268.8|39250.8|39243.8|94
1718220000000|2024-06-12 19:20:00|39273.3|39266.3|39220.8|39213.8|39290.8|39283.8|39220.8|39213.8|540
1718220300000|2024-06-12 19:25:00|39215.8|39208.8|39155.8|39148.8|39228.3|39221.3|39145.8|39138.8|241
1718220600000|2024-06-12 19:30:00|39153.3|39146.3|39130.8|39123.8|39175.8|39168.8|39120.8|39113.8|342
1718220900000|2024-06-12 19:35:00|39128.3|39121.3|39115.8|39108.8|39170.8|39163.8|39110.8|39103.8|89
1718221200000|2024-06-12 19:40:00|39118.3|39111.3|39113.3|39106.3|39140.8|39133.8|39100.8|39093.8|156
1718221500000|2024-06-12 19:45:00|39115.8|39108.8|39153.3|39146.3|39175.8|39168.8|39100.8|39093.8|96
1718221800000|2024-06-12 19:50:00|39155.8|39148.8|39168.3|39161.3|39190.8|39183.8|39130.8|39123.8|192
1718222100000|2024-06-12 19:55:00|39170.8|39163.8|39170.8|39163.8|39213.3|39206.3|39155.8|39148.8|289
1718222400000|2024-06-12 20:00:00|39175.8|39168.8|39170.8|39163.8|39180.8|39173.8|39155.8|39148.8|90
1718222700000|2024-06-12 20:05:00|39173.3|39166.3|39183.3|39176.3|39188.3|39181.3|39170.8|39163.8|32
1718223000000|2024-06-12 20:10:00|39185.8|39178.8|39173.3|39166.3|39190.8|39183.8|39170.8|39163.8|45
1718223300000|2024-06-12 20:15:00|39175.8|39168.8|39175.8|39168.8|39195.8|39188.8|39168.3|39161.3|144
1718223600000|2024-06-12 20:20:00|39178.3|39171.3|39173.3|39166.3|39190.8|39183.8|39170.8|39163.8|18
1718223900000|2024-06-12 20:25:00|39170.8|39163.8|39170.8|39163.8|39178.3|39171.3|39170.8|39163.8|24
1718224200000|2024-06-12 20:30:00|39168.3|39161.3|39175.8|39168.8|39175.8|39168.8|39163.3|39156.3|32
1718224500000|2024-06-12 20:35:00|39178.3|39171.3|39180.8|39173.8|39185.8|39178.8|39170.8|39163.8|94
1718224800000|2024-06-12 20:40:00|39178.3|39171.3|39178.3|39171.3|39183.3|39176.3|39178.3|39171.3|3
1718225100000|2024-06-12 20:45:00|39180.8|39173.8|39185.8|39178.8|39193.3|39186.3|39180.8|39173.8|6
1718225400000|2024-06-12 20:50:00|39183.3|39176.3|39180.8|39173.8|39185.8|39178.8|39175.8|39168.8|46
1718225700000|2024-06-12 20:55:00|39175.8|39168.8|39194.8|39179.8|39205.8|39198.8|39173.3|39166.3|23
1718226000000|2024-06-12 21:00:00|39189.8|39174.8|39200.2|39170.2|39244.8|39229.8|39169.8|39154.8|5
1718226300000|2024-06-12 21:05:00|39200.4|39170.4|39190.8|39160.8|39200.8|39170.8|39190.4|39160.4|13
1718226600000|2024-06-12 21:10:00|39191|39161|39189|39159|39191.6|39161.6|39188|39158|6355
1718226900000|2024-06-12 21:15:00|39187.1|39157.1|39187.3|39157.3|39189.9|39159.9|39187|39157|0
1718227200000|2024-06-12 21:20:00|39185.9|39155.9|39186.5|39156.5|39186.9|39156.9|39182.7|39152.7|0
1718227500000|2024-06-12 21:25:00|39186.3|39156.3|39186.3|39156.3|39186.5|39156.5|39186.3|39156.3|0
1718227800000|2024-06-12 21:30:00|39188.2|39158.2|39186.5|39156.5|39188.5|39158.5|39186.5|39156.5|0
1718228100000|2024-06-12 21:35:00|39187.4|39157.4|39187.2|39157.2|39187.4|39157.4|39182.8|39152.8|0
1718228400000|2024-06-12 21:40:00|39186.1|39156.1|39188.5|39158.5|39188.8|39158.8|39185.6|39155.6|0
1718228700000|2024-06-12 21:45:00|39188.9|39158.9|39192.9|39162.9|39193.1|39163.1|39188|39158|0
1718229000000|2024-06-12 21:50:00|39192|39162|39190.5|39160.5|39192|39162|39188.2|39158.2|0
1718229300000|2024-06-12 21:55:00|39190.7|39160.7|39191|39161|39192|39162|39190.2|39160.2|0
1718229600000|2024-06-12 22:00:00|39195.8|39165.8|39185.8|39155.8|39195.8|39165.8|39179.4|39149.4|31
1718229900000|2024-06-12 22:05:00|39185.1|39155.1|39187.4|39157.4|39189.7|39159.7|39185.1|39155.1|17
1718230200000|2024-06-12 22:10:00|39186.2|39156.2|39179.8|39164.8|39191.2|39169.8|39164.8|39147.9|19
1718230500000|2024-06-12 22:15:00|39177.3|39162.3|39147.3|39132.3|39177.3|39162.3|39147.3|39132.3|9
1718230800000|2024-06-12 22:20:00|39149.8|39134.8|39169.8|39154.8|39169.8|39154.8|39149.8|39134.8|2
1718231100000|2024-06-12 22:25:00|39172.3|39157.3|39174.8|39159.8|39179.8|39164.8|39172.3|39157.3|0
1718231400000|2024-06-12 22:30:00|39177.3|39162.3|39177.3|39162.3|39179.8|39164.8|39177.3|39162.3|0
1718232000000|2024-06-12 22:40:00|39179.8|39164.8|39182.3|39167.3|39182.3|39167.3|39179.8|39164.8|1
1718232300000|2024-06-12 22:45:00|39182.5|39167.5|39187.5|39172.5|39190|39175|39182.5|39167.5|0
1718232600000|2024-06-12 22:50:00|39185|39170|39205|39190|39205|39190|39180|39165|49
1718232900000|2024-06-12 22:55:00|39202.5|39187.5|39212.5|39197.5|39220|39205|39200|39185|27
1718233200000|2024-06-12 23:00:00|39215|39200|39212.5|39197.5|39220|39205|39200|39185|12
1718233500000|2024-06-12 23:05:00|39210|39195|39210|39195|39212.5|39197.5|39197.5|39182.5|5
1718233800000|2024-06-12 23:10:00|39212.5|39197.5|39217.5|39202.5|39225|39210|39210|39195|10
1718234100000|2024-06-12 23:15:00|39215|39200|39212.5|39197.5|39217.5|39202.5|39212.5|39197.5|2
1718234400000|2024-06-12 23:20:00|39210|39195|39197.5|39182.5|39212.5|39197.5|39192.5|39177.5|2
1718234700000|2024-06-12 23:25:00|39200|39185|39190|39175|39200|39185|39185|39170|11
1718235000000|2024-06-12 23:30:00|39187.5|39172.5|39166|39159|39187.5|39172.5|39126|39119|23072
1718235300000|2024-06-12 23:35:00|39163.5|39156.5|39166|39159|39168.5|39161.5|39153.5|39146.5|34
1718235600000|2024-06-12 23:40:00|39171|39164|39198.5|39191.5|39201|39194|39168.5|39161.5|71
1718235900000|2024-06-12 23:45:00|39196|39189|39208.5|39201.5|39213.5|39206.5|39178.5|39171.5|291
1718236200000|2024-06-12 23:50:00|39211|39204|39246|39239|39251|39244|39198.5|39191.5|291
1718236500000|2024-06-12 23:55:00|39248.5|39241.5|39231|39224|39251|39244|39226|39219|193
1718236800000|2024-06-13 00:00:00|39211|39204|39146|39139|39291|39284|39138.5|39131.5|1203
1718237100000|2024-06-13 00:05:00|39143.5|39136.5|39081|39074|39168.5|39161.5|39066|39059|911
1718237400000|2024-06-13 00:10:00|39078.5|39071.5|39111|39104|39126|39119|39061|39054|601
1718237700000|2024-06-13 00:15:00|39113.5|39106.5|39088.5|39081.5|39116|39109|39058.5|39051.5|447
1718238000000|2024-06-13 00:20:00|39086|39079|39111|39104|39146|39139|39081|39074|536
1718238300000|2024-06-13 00:25:00|39116|39109|39071|39064|39121|39114|39061|39054|294
1718238600000|2024-06-13 00:30:00|39073.5|39066.5|39081|39074|39083.5|39076.5|39028.5|39021.5|301
1718238900000|2024-06-13 00:35:00|39078.5|39071.5|39018.5|39011.5|39086|39079|39008.5|39001.5|286
1718239200000|2024-06-13 00:40:00|39016|39009|38981|38974|39026|39019|38976|38969|346
1718239500000|2024-06-13 00:45:00|38978.5|38971.5|38936|38929|38981|38974|38916|38909|445
1718239800000|2024-06-13 00:50:00|38938.5|38931.5|38986|38979|38986|38979|38916|38909|407
1718240100000|2024-06-13 00:55:00|38983.5|38976.5|38978.5|38971.5|38991|38984|38956|38949|338
1718240400000|2024-06-13 01:00:00|38976|38969|38986|38979|38991|38984|38956|38949|298
1718240700000|2024-06-13 01:05:00|38988.5|38981.5|38961|38954|39021|39014|38958.5|38951.5|396
1718241000000|2024-06-13 01:10:00|38963.5|38956.5|38951|38944|38971|38964|38926|38919|294
1718241300000|2024-06-13 01:15:00|38946|38939|38961|38954|38986|38979|38946|38939|348
1718241600000|2024-06-13 01:20:00|38958.5|38951.5|38896|38889|38963.5|38956.5|38891|38884|348
1718241900000|2024-06-13 01:25:00|38893.5|38886.5|38901|38894|38901|38894|38866|38859|325
1718242200000|2024-06-13 01:30:00|38898.5|38891.5|38916|38909|38933.5|38926.5|38896|38889|234
1718242500000|2024-06-13 01:35:00|38913.5|38906.5|38906|38899|38933.5|38926.5|38903.5|38896.5|266
1718242800000|2024-06-13 01:40:00|38908.5|38901.5|38941|38934|38946|38939|38896|38889|392
1718243100000|2024-06-13 01:45:00|38936|38929|38921|38914|38943.5|38936.5|38916|38909|276
1718243400000|2024-06-13 01:50:00|38913.5|38906.5|38891|38884|38921|38914|38886|38879|171
1718243700000|2024-06-13 01:55:00|38893.5|38886.5|38898.5|38891.5|38916|38909|38888.5|38881.5|199
1718244000000|2024-06-13 02:00:00|38901|38894|38906|38899|38918.5|38911.5|38891|38884|248
1718244300000|2024-06-13 02:05:00|38903.5|38896.5|38921|38914|38931|38924|38901|38894|101
1718244600000|2024-06-13 02:10:00|38926|38919|38918.5|38911.5|38941|38934|38908.5|38901.5|138
1718244900000|2024-06-13 02:15:00|38916|38909|38881|38874|38926|38919|38876|38869|531
1718245200000|2024-06-13 02:20:00|38876|38869|38846|38839|38881|38874|38841|38834|291
1718245500000|2024-06-13 02:25:00|38843.5|38836.5|38821|38814|38843.5|38836.5|38816|38809|304
1718245800000|2024-06-13 02:30:00|38818.5|38811.5|38801|38794|38826|38819|38796|38789|314
1718246100000|2024-06-13 02:35:00|38803.5|38796.5|38766|38759|38806|38799|38728.5|38721.5|785
1718246400000|2024-06-13 02:40:00|38763.5|38756.5|38786|38779|38796|38789|38756|38749|170
1718246700000|2024-06-13 02:45:00|38783.5|38776.5|38766|38759|38786|38779|38761|38754|217
1718247000000|2024-06-13 02:50:00|38768.5|38761.5|38786|38779|38786|38779|38766|38759|200
1718247300000|2024-06-13 02:55:00|38783.5|38776.5|38801|38794|38801|38794|38773.5|38766.5|131
1718247600000|2024-06-13 03:00:00|38796|38789|38806|38799|38816|38809|38796|38789|226
1718247900000|2024-06-13 03:05:00|38803.5|38796.5|38806|38799|38821|38814|38801|38794|104
1718248200000|2024-06-13 03:10:00|38808.5|38801.5|38801|38794|38813.5|38806.5|38791|38784|146
1718248500000|2024-06-13 03:15:00|38798.5|38791.5|38786|38779|38806|38799|38783.5|38776.5|205
1718248800000|2024-06-13 03:20:00|38788.5|38781.5|38796|38789|38798.5|38791.5|38781|38774|195
1718249100000|2024-06-13 03:25:00|38793.5|38786.5|38786|38779|38793.5|38786.5|38766|38759|300
1718249400000|2024-06-13 03:30:00|38788.5|38781.5|38776|38769|38831|38824|38756|38749|600
1718249700000|2024-06-13 03:35:00|38778.5|38771.5|38786|38779|38801|38794|38773.5|38766.5|121
1718250000000|2024-06-13 03:40:00|38778.5|38771.5|38791|38784|38806|38799|38753.5|38746.5|220
1718250300000|2024-06-13 03:45:00|38788.5|38781.5|38823.5|38816.5|38826|38819|38778.5|38771.5|118
1718250600000|2024-06-13 03:50:00|38821|38814|38843.5|38836.5|38848.5|38841.5|38816|38809|188
1718250900000|2024-06-13 03:55:00|38846|38839|38836|38829|38851|38844|38831|38824|85
1718251200000|2024-06-13 04:00:00|38831|38824|38826|38819|38836|38829|38806|38799|128
1718251500000|2024-06-13 04:05:00|38828.5|38821.5|38826|38819|38836|38829|38806|38799|147
1718251800000|2024-06-13 04:10:00|38828.5|38821.5|38818.5|38811.5|38831|38824|38811|38804|95
1718252100000|2024-06-13 04:15:00|38816|38809|38801|38794|38828.5|38821.5|38801|38794|138
1718252400000|2024-06-13 04:20:00|38798.5|38791.5|38766|38759|38801|38794|38763.5|38756.5|209
1718252700000|2024-06-13 04:25:00|38763.5|38756.5|38766|38759|38771|38764|38741|38734|191
1718253000000|2024-06-13 04:30:00|38768.5|38761.5|38781|38774|38788.5|38781.5|38766|38759|96
1718253300000|2024-06-13 04:35:00|38778.5|38771.5|38776|38769|38791|38784|38766|38759|51
1718253600000|2024-06-13 04:40:00|38778.5|38771.5|38781|38774|38788.5|38781.5|38771|38764|99
1718253900000|2024-06-13 04:45:00|38776|38769|38816|38809|38816|38809|38773.5|38766.5|279
1718254200000|2024-06-13 04:50:00|38813.5|38806.5|38836|38829|38841|38834|38806|38799|178
1718254500000|2024-06-13 04:55:00|38841|38834|38831|38824|38846|38839|38828.5|38821.5|161
1718254800000|2024-06-13 05:00:00|38828.5|38821.5|38811|38804|38828.5|38821.5|38806|38799|216
1718255100000|2024-06-13 05:05:00|38816|38809|38813.5|38806.5|38826|38819|38803.5|38796.5|147
1718255400000|2024-06-13 05:10:00|38816|38809|38811|38804|38821|38814|38803.5|38796.5|181
1718255700000|2024-06-13 05:15:00|38813.5|38806.5|38816|38809|38821|38814|38801|38794|94
1718256000000|2024-06-13 05:20:00|38813.5|38806.5|38821|38814|38821|38814|38801|38794|125
1718256300000|2024-06-13 05:25:00|38816|38809|38798.5|38791.5|38821|38814|38791|38784|195
1718256600000|2024-06-13 05:30:00|38796|38789|38786|38779|38806|38799|38786|38779|138
1718256900000|2024-06-13 05:35:00|38783.5|38776.5|38781|38774|38796|38789|38771|38764|165
1718257200000|2024-06-13 05:40:00|38776|38769|38766|38759|38783.5|38776.5|38761|38754|465
1718257500000|2024-06-13 05:45:00|38763.5|38756.5|38731|38724|38763.5|38756.5|38728.5|38721.5|255
1718257800000|2024-06-13 05:50:00|38736|38729|38718.5|38711.5|38736|38729|38691|38684|574
1718258100000|2024-06-13 05:55:00|38716|38709|38706|38699|38733.5|38726.5|38703.5|38696.5|643
1718258400000|2024-06-13 06:00:00|38711|38704|38716|38709|38726|38719|38686|38679|1952
1718258700000|2024-06-13 06:05:00|38711|38704|38726|38719|38728.5|38721.5|38706|38699|294
1718259000000|2024-06-13 06:10:00|38721|38714|38721|38714|38733.5|38726.5|38716|38709|186
1718259300000|2024-06-13 06:15:00|38723.5|38716.5|38736|38729|38738.5|38731.5|38718.5|38711.5|174
1718259600000|2024-06-13 06:20:00|38741|38734|38756|38749|38766|38759|38741|38734|199
1718259900000|2024-06-13 06:25:00|38758.5|38751.5|38751|38744|38758.5|38751.5|38741|38734|48
1718260200000|2024-06-13 06:30:00|38753.5|38746.5|38761|38754|38766|38759|38751|38744|40
1718260500000|2024-06-13 06:35:00|38766|38759|38771|38764|38781|38774|38763.5|38756.5|98
1718260800000|2024-06-13 06:40:00|38768.5|38761.5|38788.5|38781.5|38788.5|38781.5|38768.5|38761.5|57
1718261100000|2024-06-13 06:45:00|38791|38784|38791|38784|38796|38789|38786|38779|26
1718261400000|2024-06-13 06:50:00|38793.5|38786.5|38788.5|38781.5|38793.5|38786.5|38781|38774|26
1718261700000|2024-06-13 06:55:00|38786|38779|38778.5|38771.5|38786|38779|38768.5|38761.5|31
1718262000000|2024-06-13 07:00:00|38776|38769|38776|38769|38781|38774|38771|38764|58
1718262300000|2024-06-13 07:05:00|38781|38774|38793.5|38786.5|38796|38789|38773.5|38766.5|89
1718262600000|2024-06-13 07:10:00|38791|38784|38803.5|38796.5|38803.5|38796.5|38786|38779|86
1718262900000|2024-06-13 07:15:00|38806|38799|38813.5|38806.5|38816|38809|38801|38794|74
1718263200000|2024-06-13 07:20:00|38811|38804|38816|38809|38826|38819|38811|38804|114
1718263500000|2024-06-13 07:25:00|38821|38814|38806|38799|38821|38814|38806|38799|215
1718263800000|2024-06-13 07:30:00|38801|38794|38806|38799|38813.5|38806.5|38791|38784|274
1718264100000|2024-06-13 07:35:00|38808.5|38801.5|38793.5|38786.5|38811|38804|38781|38774|90
1718264400000|2024-06-13 07:40:00|38796|38789|38811|38804|38811|38804|38791|38784|67
1718264700000|2024-06-13 07:45:00|38816|38809|38826|38819|38831|38824|38816|38809|163
1718265000000|2024-06-13 07:50:00|38828.5|38821.5|38806|38799|38831|38824|38806|38799|22
1718265300000|2024-06-13 07:55:00|38808.5|38801.5|38803.5|38796.5|38816|38809|38796|38789|74
1718265600000|2024-06-13 08:00:00|38806|38799|38823.5|38816.5|38826|38819|38796|38789|43
1718265900000|2024-06-13 08:05:00|38826|38819|38828.5|38821.5|38843.5|38836.5|38821|38814|113
1718266200000|2024-06-13 08:10:00|38831|38824|38808.5|38801.5|38831|38824|38801|38794|66
1718266500000|2024-06-13 08:15:00|38806|38799|38801|38794|38806|38799|38791|38784|57
1718266800000|2024-06-13 08:20:00|38798.5|38791.5|38796|38789|38803.5|38796.5|38786|38779|745
1718267100000|2024-06-13 08:25:00|38798.5|38791.5|38801|38794|38806|38799|38781|38774|103
1718267400000|2024-06-13 08:30:00|38796|38789|38781|38774|38806|38799|38776|38769|188
1718267700000|2024-06-13 08:35:00|38776|38769|38796|38789|38801|38794|38776|38769|50
1718268000000|2024-06-13 08:40:00|38798.5|38791.5|38776|38769|38801|38794|38768.5|38761.5|189
1718268300000|2024-06-13 08:45:00|38771|38764|38771|38764|38781|38774|38766|38759|186
1718268600000|2024-06-13 08:50:00|38768.5|38761.5|38761|38754|38778.5|38771.5|38761|38754|227
1718268900000|2024-06-13 08:55:00|38763.5|38756.5|38801|38794|38806|38799|38763.5|38756.5|181
1718269200000|2024-06-13 09:00:00|38803.5|38796.5|38811|38804|38811|38804|38801|38794|43
1718269500000|2024-06-13 09:05:00|38813.5|38806.5|38811|38804|38826|38819|38806|38799|36
1718269800000|2024-06-13 09:10:00|38813.5|38806.5|38816|38809|38816|38809|38806|38799|45
1718270100000|2024-06-13 09:15:00|38818.5|38811.5|38791|38784|38821|38814|38786|38779|39
1718270400000|2024-06-13 09:20:00|38793.5|38786.5|38781|38774|38796|38789|38781|38774|23
1718270700000|2024-06-13 09:25:00|38783.5|38776.5|38756|38749|38783.5|38776.5|38756|38749|52
1718271000000|2024-06-13 09:30:00|38753.5|38746.5|38756|38749|38758.5|38751.5|38736|38729|130
1718271300000|2024-06-13 09:35:00|38751|38744|38741|38734|38756|38749|38736|38729|84
1718271600000|2024-06-13 09:40:00|38738.5|38731.5|38731|38724|38741|38734|38726|38719|85
1718271900000|2024-06-13 09:45:00|38733.5|38726.5|38726|38719|38746|38739|38726|38719|38
1718272200000|2024-06-13 09:50:00|38731|38724|38731|38724|38741|38734|38726|38719|31
1718272500000|2024-06-13 09:55:00|38733.5|38726.5|38741|38734|38741|38734|38731|38724|135
1718272800000|2024-06-13 10:00:00|38736|38729|38726|38719|38741|38734|38721|38714|78
1718273100000|2024-06-13 10:05:00|38728.5|38721.5|38711|38704|38731|38724|38706|38699|164
1718273400000|2024-06-13 10:10:00|38708.5|38701.5|38701|38694|38711|38704|38696|38689|32
1718273700000|2024-06-13 10:15:00|38703.5|38696.5|38681|38674|38706|38699|38666|38659|294
1718274000000|2024-06-13 10:20:00|38686|38679|38696|38689|38698.5|38691.5|38681|38674|112
1718274300000|2024-06-13 10:25:00|38698.5|38691.5|38716|38709|38721|38714|38696|38689|81
1718274600000|2024-06-13 10:30:00|38718.5|38711.5|38716|38709|38721|38714|38708.5|38701.5|46
1718274900000|2024-06-13 10:35:00|38713.5|38706.5|38706|38699|38716|38709|38701|38694|45
1718275200000|2024-06-13 10:40:00|38708.5|38701.5|38711|38704|38711|38704|38703.5|38696.5|31
1718275500000|2024-06-13 10:45:00|38708.5|38701.5|38711|38704|38711|38704|38701|38694|49
1718275800000|2024-06-13 10:50:00|38706|38699|38706|38699|38711|38704|38683.5|38676.5|142
1718276100000|2024-06-13 10:55:00|38703.5|38696.5|38721|38714|38723.5|38716.5|38703.5|38696.5|47
1718276400000|2024-06-13 11:00:00|38723.5|38716.5|38731|38724|38738.5|38731.5|38721|38714|103
1718276700000|2024-06-13 11:05:00|38726|38719|38731|38724|38736|38729|38726|38719|47
1718277000000|2024-06-13 11:10:00|38726|38719|38751|38744|38751|38744|38726|38719|35
1718277300000|2024-06-13 11:15:00|38753.5|38746.5|38741|38734|38756|38749|38741|38734|74
1718277600000|2024-06-13 11:20:00|38743.5|38736.5|38741|38734|38746|38739|38731|38724|38
1718277900000|2024-06-13 11:25:00|38738.5|38731.5|38736|38729|38746|38739|38731|38724|21
1718278200000|2024-06-13 11:30:00|38731|38724|38731|38724|38741|38734|38726|38719|16
1718278500000|2024-06-13 11:35:00|38728.5|38721.5|38738.5|38731.5|38751|38744|38726|38719|23
1718278800000|2024-06-13 11:40:00|38741|38734|38741|38734|38743.5|38736.5|38733.5|38726.5|17
1718279100000|2024-06-13 11:45:00|38738.5|38731.5|38746|38739|38751|38744|38736|38729|47
1718279400000|2024-06-13 11:50:00|38741|38734|38741|38734|38746|38739|38736|38729|11
1718279700000|2024-06-13 11:55:00|38738.5|38731.5|38731|38724|38741|38734|38721|38714|26
1718280000000|2024-06-13 12:00:00|38733.5|38726.5|38746|38739|38751|38744|38731|38724|8
1718280300000|2024-06-13 12:05:00|38743.5|38736.5|38756|38749|38761|38754|38741|38734|18
1718280600000|2024-06-13 12:10:00|38753.5|38746.5|38776|38769|38781|38774|38753.5|38746.5|71
1718280900000|2024-06-13 12:15:00|38781|38774|38761|38754|38781|38774|38758.5|38751.5|126
1718281200000|2024-06-13 12:20:00|38758.5|38751.5|38766|38759|38766|38759|38751|38744|60
1718281500000|2024-06-13 12:25:00|38763.5|38756.5|38768.5|38761.5|38776|38769|38761|38754|30
1718281800000|2024-06-13 12:30:00|38753.5|38746.5|38796|38789|38813.5|38806.5|38746|38739|471
1718282100000|2024-06-13 12:35:00|38798.5|38791.5|38771|38764|38806|38799|38766|38759|363
1718282400000|2024-06-13 12:40:00|38768.5|38761.5|38766|38759|38786|38779|38756|38749|640
1718282700000|2024-06-13 12:45:00|38763.5|38756.5|38761|38754|38776|38769|38751|38744|193
1718283000000|2024-06-13 12:50:00|38758.5|38751.5|38801|38794|38803.5|38796.5|38746|38739|479
1718283300000|2024-06-13 12:55:00|38803.5|38796.5|38766|38759|38806|38799|38766|38759|75
1718283600000|2024-06-13 13:00:00|38763.5|38756.5|38726|38719|38776|38769|38726|38719|151
1718283900000|2024-06-13 13:05:00|38723.5|38716.5|38726|38719|38741|38734|38721|38714|58
1718284200000|2024-06-13 13:10:00|38728.5|38721.5|38733.5|38726.5|38746|38739|38721|38714|118
1718284500000|2024-06-13 13:15:00|38731|38724|38736|38729|38743.5|38736.5|38726|38719|31
1718284800000|2024-06-13 13:20:00|38741|38734|38756|38749|38756|38749|38736|38729|127
1718285100000|2024-06-13 13:25:00|38761|38754|38766|38759|38771|38764|38756|38749|72
1718285400000|2024-06-13 13:30:00|38763.5|38756.5|38751|38744|38763.5|38756.5|38733.5|38726.5|421
1718285700000|2024-06-13 13:35:00|38753.5|38746.5|38721|38714|38756|38749|38713.5|38706.5|250
1718286000000|2024-06-13 13:40:00|38726|38719|38701|38694|38728.5|38721.5|38693.5|38686.5|480
1718286300000|2024-06-13 13:45:00|38698.5|38691.5|38676|38669|38698.5|38691.5|38676|38669|300
1718286600000|2024-06-13 13:50:00|38678.5|38671.5|38638.5|38631.5|38681|38674|38623.5|38616.5|280
1718286900000|2024-06-13 13:55:00|38641|38634|38603.5|38596.5|38646|38639|38581|38574|318
1718287200000|2024-06-13 14:00:00|38606|38599|38606|38599|38626|38619|38601|38594|226
1718287500000|2024-06-13 14:05:00|38608.5|38601.5|38611|38604|38621|38614|38581|38574|138
1718287800000|2024-06-13 14:10:00|38608.5|38601.5|38556|38549|38608.5|38601.5|38551|38544|342
1718288100000|2024-06-13 14:15:00|38551|38544|38553.5|38546.5|38576|38569|38546|38539|314
1718288400000|2024-06-13 14:20:00|38556|38549|38521|38514|38566|38559|38516|38509|205
1718288700000|2024-06-13 14:25:00|38518.5|38511.5|38536|38529|38541|38534|38496|38489|556
1718289000000|2024-06-13 14:30:00|38538.5|38531.5|38501|38494|38551|38544|38491|38484|270
1718289300000|2024-06-13 14:35:00|38503.5|38496.5|38546|38539|38546|38539|38488.5|38481.5|323
1718289600000|2024-06-13 14:40:00|38548.5|38541.5|38531|38524|38551|38544|38516|38509|231
1718289900000|2024-06-13 14:45:00|38533.5|38526.5|38511|38504|38541|38534|38483.5|38476.5|279
1718290200000|2024-06-13 14:50:00|38506|38499|38501|38494|38513.5|38506.5|38491|38484|69
1718290500000|2024-06-13 14:55:00|38503.5|38496.5|38501|38494|38521|38514|38493.5|38486.5|98
1718290800000|2024-06-13 15:00:00|38498.5|38491.5|38456|38449|38501|38494|38456|38449|341
1718291100000|2024-06-13 15:05:00|38458.5|38451.5|38486|38479|38508.5|38501.5|38456|38449|854
1718291400000|2024-06-13 15:10:00|38488.5|38481.5|38466|38459|38508.5|38501.5|38466|38459|547
1718291700000|2024-06-13 15:15:00|38468.5|38461.5|38476|38469|38476|38469|38448.5|38441.5|222
1718292000000|2024-06-13 15:20:00|38478.5|38471.5|38506|38499|38506|38499|38473.5|38466.5|243
1718292300000|2024-06-13 15:25:00|38503.5|38496.5|38486|38479|38511|38504|38476|38469|270
1718292600000|2024-06-13 15:30:00|38488.5|38481.5|38506|38499|38511|38504|38486|38479|141
1718292900000|2024-06-13 15:35:00|38503.5|38496.5|38501|38494|38506|38499|38486|38479|191
1718293200000|2024-06-13 15:40:00|38506|38499|38513.5|38506.5|38521|38514|38501|38494|182
1718293500000|2024-06-13 15:45:00|38516|38509|38511|38504|38516|38509|38491|38484|80
1718293800000|2024-06-13 15:50:00|38508.5|38501.5|38516|38509|38521|38514|38496|38489|101
1718294100000|2024-06-13 15:55:00|38513.5|38506.5|38493.5|38486.5|38526|38519|38491|38484|76
1718294400000|2024-06-13 16:00:00|38496|38489|38466|38459|38496|38489|38446|38439|137
1718294700000|2024-06-13 16:05:00|38468.5|38461.5|38461|38454|38481|38474|38456|38449|103
1718295000000|2024-06-13 16:10:00|38458.5|38451.5|38466|38459|38476|38469|38451|38444|44
1718295300000|2024-06-13 16:15:00|38463.5|38456.5|38428.5|38421.5|38466|38459|38421|38414|182
1718295600000|2024-06-13 16:20:00|38431|38424|38411|38404|38443.5|38436.5|38396|38389|210
1718295900000|2024-06-13 16:25:00|38408.5|38401.5|38388.5|38381.5|38411|38404|38376|38369|152
1718296200000|2024-06-13 16:30:00|38391|38384|38451|38444|38453.5|38446.5|38386|38379|110
1718296500000|2024-06-13 16:35:00|38453.5|38446.5|38451|38444|38456|38449|38436|38429|43
1718296800000|2024-06-13 16:40:00|38446|38439|38468.5|38461.5|38471|38464|38441|38434|92
1718297100000|2024-06-13 16:45:00|38471|38464|38461|38454|38476|38469|38446|38439|102
1718297400000|2024-06-13 16:50:00|38466|38459|38491|38484|38496|38489|38461|38454|133
1718297700000|2024-06-13 16:55:00|38488.5|38481.5|38483.5|38476.5|38493.5|38486.5|38478.5|38471.5|82
1718298000000|2024-06-13 17:00:00|38481|38474|38501|38494|38511|38504|38481|38474|157
1718298300000|2024-06-13 17:05:00|38503.5|38496.5|38506|38499|38516|38509|38501|38494|40
1718298600000|2024-06-13 17:10:00|38508.5|38501.5|38526|38519|38531|38524|38506|38499|64
1718298900000|2024-06-13 17:15:00|38523.5|38516.5|38503.5|38496.5|38526|38519|38501|38494|50
1718299200000|2024-06-13 17:20:00|38506|38499|38526|38519|38526|38519|38498.5|38491.5|68
1718299500000|2024-06-13 17:25:00|38528.5|38521.5|38521|38514|38541|38534|38518.5|38511.5|61
1718299800000|2024-06-13 17:30:00|38523.5|38516.5|38516|38509|38526|38519|38511|38504|86
1718300100000|2024-06-13 17:35:00|38518.5|38511.5|38528.5|38521.5|38531|38524|38506|38499|70
1718300400000|2024-06-13 17:40:00|38531|38524|38531|38524|38546|38539|38526|38519|110
1718300700000|2024-06-13 17:45:00|38533.5|38526.5|38541|38534|38541|38534|38521|38514|31
1718301000000|2024-06-13 17:50:00|38543.5|38536.5|38551|38544|38551|38544|38536|38529|103
1718301300000|2024-06-13 17:55:00|38553.5|38546.5|38548.5|38541.5|38556|38549|38538.5|38531.5|72
1718301600000|2024-06-13 18:00:00|38546|38539|38521|38514|38551|38544|38518.5|38511.5|69
1718301900000|2024-06-13 18:05:00|38523.5|38516.5|38561|38554|38566|38559|38521|38514|55
1718302200000|2024-06-13 18:10:00|38563.5|38556.5|38556|38549|38566|38559|38551|38544|46
1718302500000|2024-06-13 18:15:00|38553.5|38546.5|38546|38539|38556|38549|38536|38529|84
1718302800000|2024-06-13 18:20:00|38551|38544|38551|38544|38556|38549|38546|38539|29
1718303100000|2024-06-13 18:25:00|38553.5|38546.5|38556|38549|38561|38554|38546|38539|34
1718303400000|2024-06-13 18:30:00|38558.5|38551.5|38556|38549|38566|38559|38551|38544|52
1718303700000|2024-06-13 18:35:00|38553.5|38546.5|38541|38534|38561|38554|38536|38529|54
1718304000000|2024-06-13 18:40:00|38546|38539|38561|38554|38566|38559|38546|38539|64
1718304300000|2024-06-13 18:45:00|38563.5|38556.5|38551|38544|38563.5|38556.5|38541|38534|53
1718304600000|2024-06-13 18:50:00|38546|38539|38551|38544|38561|38554|38541|38534|54
1718304900000|2024-06-13 18:55:00|38548.5|38541.5|38561|38554|38566|38559|38546|38539|79
1718305200000|2024-06-13 19:00:00|38556|38549|38586|38579|38591|38584|38551|38544|132
1718305500000|2024-06-13 19:05:00|38588.5|38581.5|38593.5|38586.5|38596|38589|38583.5|38576.5|126
1718305800000|2024-06-13 19:10:00|38591|38584|38581|38574|38598.5|38591.5|38581|38574|131
1718306100000|2024-06-13 19:15:00|38583.5|38576.5|38593.5|38586.5|38593.5|38586.5|38571|38564|89
1718306400000|2024-06-13 19:20:00|38596|38589|38596|38589|38606|38599|38591|38584|99
1718306700000|2024-06-13 19:25:00|38598.5|38591.5|38586|38579|38606|38599|38586|38579|83
1718307000000|2024-06-13 19:30:00|38588.5|38581.5|38581|38574|38591|38584|38571|38564|131
1718307300000|2024-06-13 19:35:00|38578.5|38571.5|38581|38574|38586|38579|38571|38564|97
1718307600000|2024-06-13 19:40:00|38583.5|38576.5|38586|38579|38601|38594|38581|38574|179
1718307900000|2024-06-13 19:45:00|38588.5|38581.5|38586|38579|38598.5|38591.5|38586|38579|29
1718308200000|2024-06-13 19:50:00|38588.5|38581.5|38603.5|38596.5|38606|38599|38583.5|38576.5|74
1718308500000|2024-06-13 19:55:00|38606|38599|38566|38559|38606|38599|38566|38559|250
1718308800000|2024-06-13 20:00:00|38568.5|38561.5|38573.5|38566.5|38578.5|38571.5|38561|38554|105
1718309100000|2024-06-13 20:05:00|38576|38569|38551|38544|38588.5|38581.5|38551|38544|127
1718309400000|2024-06-13 20:10:00|38553.5|38546.5|38563.5|38556.5|38566|38559|38551|38544|50
1718309700000|2024-06-13 20:15:00|38566|38559|38566|38559|38571|38564|38561|38554|33
1718310000000|2024-06-13 20:20:00|38568.5|38561.5|38571|38564|38573.5|38566.5|38566|38559|50
1718310300000|2024-06-13 20:25:00|38568.5|38561.5|38583.5|38576.5|38586|38579|38568.5|38561.5|16
1718310600000|2024-06-13 20:30:00|38581|38574|38588.5|38581.5|38596|38589|38581|38574|11
1718310900000|2024-06-13 20:35:00|38586|38579|38598.5|38591.5|38601|38594|38586|38579|42
1718311200000|2024-06-13 20:40:00|38601|38594|38601|38594|38601|38594|38596|38589|14
1718311500000|2024-06-13 20:45:00|38598.5|38591.5|38616|38609|38616|38609|38596|38589|47
1718311800000|2024-06-13 20:50:00|38613.5|38606.5|38613.5|38606.5|38616|38609|38606|38599|16
1718312100000|2024-06-13 20:55:00|38618.5|38611.5|38587.5|38572.5|38621|38614|38587.5|38572.5|86
1718312400000|2024-06-13 21:00:00|38590|38575|38585|38570|38597.5|38582.5|38570|38555|16
1718312700000|2024-06-13 21:05:00|38587.5|38572.5|38585|38570|38587.5|38572.5|38585|38570|1
1718313000000|2024-06-13 21:10:00|38582.5|38567.5|38590.9|38560.9|38592.5|38570|38580|38560.9|20054
1718313300000|2024-06-13 21:15:00|38591.7|38561.7|38592.1|38562.1|38592.1|38562.1|38591.4|38561.4|0
1718313600000|2024-06-13 21:20:00|38591.7|38561.7|38590.8|38560.8|38591.9|38561.9|38590.6|38560.6|0
1718313900000|2024-06-13 21:25:00|38591|38561|38591.7|38561.7|38593.2|38563.2|38591|38561|0
1718314200000|2024-06-13 21:30:00|38591.9|38561.9|38591.9|38561.9|38591.9|38561.9|38591.9|38561.9|0
1718314500000|2024-06-13 21:35:00|38592|38562|38591.9|38561.9|38592.1|38562.1|38591.7|38561.7|0
1718314800000|2024-06-13 21:40:00|38591.7|38561.7|38591.5|38561.5|38591.7|38561.7|38591.5|38561.5|0
1718315100000|2024-06-13 21:45:00|38591.3|38561.3|38590.7|38560.7|38591.4|38561.4|38589.8|38559.8|0
1718315400000|2024-06-13 21:50:00|38591.4|38561.4|38590.5|38560.5|38591.8|38561.8|38590.5|38560.5|0
1718315700000|2024-06-13 21:55:00|38590.7|38560.7|38590.9|38560.9|38592|38562|38590.7|38560.7|0
1718316000000|2024-06-13 22:00:00|38592.7|38562.7|38590|38575|38602.5|38587.5|38577.2|38547.2|12
1718316300000|2024-06-13 22:05:00|38592.5|38577.5|38602.5|38587.5|38602.5|38587.5|38587.5|38572.5|2
1718316600000|2024-06-13 22:10:00|38605|38590|38597.5|38582.5|38610|38595|38597.5|38582.5|9
1718316900000|2024-06-13 22:15:00|38600|38585|38607.5|38592.5|38610|38595|38597.5|38582.5|1
1718317200000|2024-06-13 22:20:00|38610|38595|38612.5|38597.5|38612.5|38597.5|38602.5|38587.5|3
1718317500000|2024-06-13 22:25:00|38610|38595|38612.5|38597.5|38615|38600|38607.5|38592.5|1
1718317800000|2024-06-13 22:30:00|38610|38595|38607.5|38592.5|38610|38595|38597.5|38582.5|3
1718318100000|2024-06-13 22:35:00|38610|38595|38597.5|38582.5|38612.5|38597.5|38597.5|38582.5|1
1718318400000|2024-06-13 22:40:00|38595|38580|38595|38580|38597.5|38582.5|38592.5|38577.5|4
1718318700000|2024-06-13 22:45:00|38597.5|38582.5|38595|38580|38597.5|38582.5|38590|38575|6
1718319000000|2024-06-13 22:50:00|38590|38575|38597.5|38582.5|38597.5|38582.5|38590|38575|10
1718319300000|2024-06-13 22:55:00|38595|38580|38595|38580|38597.5|38582.5|38595|38580|9
1718319600000|2024-06-13 23:00:00|38597.5|38582.5|38587.5|38572.5|38607.5|38592.5|38580|38565|53
1718319900000|2024-06-13 23:05:00|38590|38575|38602.5|38587.5|38602.5|38587.5|38590|38575|15
1718320200000|2024-06-13 23:10:00|38600|38585|38595|38580|38600|38585|38590|38575|3
1718320500000|2024-06-13 23:15:00|38600|38585|38592.5|38577.5|38600|38585|38585|38570|9
1718320800000|2024-06-13 23:20:00|38590|38575|38600|38585|38607.5|38592.5|38590|38575|19
1718321100000|2024-06-13 23:25:00|38602.5|38587.5|38595|38580|38607.5|38592.5|38592.5|38577.5|6
1718321400000|2024-06-13 23:30:00|38597.5|38582.5|38581|38574|38606|38599|38571|38564|12068
1718321700000|2024-06-13 23:35:00|38578.5|38571.5|38576|38569|38586|38579|38571|38564|94
1718322000000|2024-06-13 23:40:00|38573.5|38566.5|38581|38574|38586|38579|38571|38564|151
1718322300000|2024-06-13 23:45:00|38578.5|38571.5|38606|38599|38621|38614|38566|38559|254
1718322600000|2024-06-13 23:50:00|38603.5|38596.5|38606|38599|38613.5|38606.5|38568.5|38561.5|263
1718322900000|2024-06-13 23:55:00|38603.5|38596.5|38638.5|38631.5|38643.5|38636.5|38588.5|38581.5|278
1718323200000|2024-06-14 00:00:00|38548.5|38541.5|38633.5|38626.5|38646|38639|38526|38519|2189
1718323500000|2024-06-14 00:05:00|38631|38624|38681|38674|38708.5|38701.5|38626|38619|414
1718323800000|2024-06-14 00:10:00|38678.5|38671.5|38641|38634|38691|38684|38633.5|38626.5|343
1718324100000|2024-06-14 00:15:00|38638.5|38631.5|38606|38599|38648.5|38641.5|38588.5|38581.5|546
1718324400000|2024-06-14 00:20:00|38603.5|38596.5|38596|38589|38643.5|38636.5|38593.5|38586.5|144
1718324700000|2024-06-14 00:25:00|38598.5|38591.5|38618.5|38611.5|38631|38624|38596|38589|134
1718325000000|2024-06-14 00:30:00|38621|38614|38566|38559|38621|38614|38551|38544|287
1718325300000|2024-06-14 00:35:00|38568.5|38561.5|38611|38604|38626|38619|38566|38559|204
1718325600000|2024-06-14 00:40:00|38613.5|38606.5|38581|38574|38618.5|38611.5|38561|38554|151
1718325900000|2024-06-14 00:45:00|38583.5|38576.5|38536|38529|38591|38584|38531|38524|250
1718326200000|2024-06-14 00:50:00|38548.5|38541.5|38571|38564|38596|38589|38541|38534|233
1718326500000|2024-06-14 00:55:00|38573.5|38566.5|38581|38574|38606|38599|38556|38549|139
1718326800000|2024-06-14 01:00:00|38583.5|38576.5|38586|38579|38593.5|38586.5|38556|38549|174
1718327100000|2024-06-14 01:05:00|38583.5|38576.5|38556|38549|38591|38584|38551|38544|177
1718327400000|2024-06-14 01:10:00|38558.5|38551.5|38586|38579|38591|38584|38546|38539|119
1718327700000|2024-06-14 01:15:00|38588.5|38581.5|38561|38554|38606|38599|38561|38554|222
1718328000000|2024-06-14 01:20:00|38566|38559|38571|38564|38586|38579|38561|38554|127
1718328300000|2024-06-14 01:25:00|38573.5|38566.5|38608.5|38601.5|38611|38604|38566|38559|107
1718328600000|2024-06-14 01:30:00|38611|38604|38611|38604|38636|38629|38606|38599|169
1718328900000|2024-06-14 01:35:00|38613.5|38606.5|38651|38644|38666|38659|38613.5|38606.5|294
1718329200000|2024-06-14 01:40:00|38648.5|38641.5|38626|38619|38658.5|38651.5|38613.5|38606.5|105
1718329500000|2024-06-14 01:45:00|38628.5|38621.5|38671|38664|38671|38664|38616|38609|129
1718329800000|2024-06-14 01:50:00|38673.5|38666.5|38693.5|38686.5|38696|38689|38671|38664|229
1718330100000|2024-06-14 01:55:00|38696|38689|38688.5|38681.5|38706|38699|38671|38664|358
1718330400000|2024-06-14 02:00:00|38691|38684|38686|38679|38698.5|38691.5|38673.5|38666.5|105
1718330700000|2024-06-14 02:05:00|38683.5|38676.5|38696|38689|38696|38689|38676|38669|81
1718331000000|2024-06-14 02:10:00|38698.5|38691.5|38716|38709|38716|38709|38681|38674|160
1718331300000|2024-06-14 02:15:00|38713.5|38706.5|38703.5|38696.5|38716|38709|38696|38689|104
1718331600000|2024-06-14 02:20:00|38701|38694|38691|38684|38706|38699|38686|38679|94
1718331900000|2024-06-14 02:25:00|38688.5|38681.5|38696|38689|38701|38694|38671|38664|110
1718332200000|2024-06-14 02:30:00|38693.5|38686.5|38748.5|38741.5|38748.5|38741.5|38693.5|38686.5|150
1718332500000|2024-06-14 02:35:00|38746|38739|38753.5|38746.5|38756|38749|38741|38734|61
1718332800000|2024-06-14 02:40:00|38751|38744|38736|38729|38756|38749|38731|38724|62
1718333100000|2024-06-14 02:45:00|38733.5|38726.5|38756|38749|38756|38749|38733.5|38726.5|54
1718333400000|2024-06-14 02:50:00|38761|38754|38756|38749|38768.5|38761.5|38753.5|38746.5|135
1718333700000|2024-06-14 02:55:00|38758.5|38751.5|38758.5|38751.5|38763.5|38756.5|38756|38749|26
1718334000000|2024-06-14 03:00:00|38761|38754|38763.5|38756.5|38766|38759|38741|38734|85
1718334300000|2024-06-14 03:05:00|38766|38759|38736|38729|38788.5|38781.5|38736|38729|94
1718334600000|2024-06-14 03:10:00|38733.5|38726.5|38748.5|38741.5|38761|38754|38711|38704|160
1718334900000|2024-06-14 03:15:00|38746|38739|38738.5|38731.5|38751|38744|38733.5|38726.5|50
1718335200000|2024-06-14 03:20:00|38741|38734|38868.5|38861.5|38906|38899|38741|38734|865
1718335500000|2024-06-14 03:25:00|38866|38859|38861|38854|38926|38919|38851|38844|811
1718335800000|2024-06-14 03:30:00|38863.5|38856.5|38871|38864|38921|38914|38833.5|38826.5|930
1718336100000|2024-06-14 03:35:00|38873.5|38866.5|38951|38944|38953.5|38946.5|38846|38839|693
1718336400000|2024-06-14 03:40:00|38956|38949|38981|38974|38986|38979|38931|38924|725
1718336700000|2024-06-14 03:45:00|38978.5|38971.5|38988.5|38981.5|38991|38984|38951|38944|405
1718337000000|2024-06-14 03:50:00|38991|38984|38951|38944|38991|38984|38951|38944|332
1718337300000|2024-06-14 03:55:00|38956|38949|38963.5|38956.5|38988.5|38981.5|38948.5|38941.5|222
1718337600000|2024-06-14 04:00:00|38966|38959|38991|38984|39016|39009|38963.5|38956.5|412
1718337900000|2024-06-14 04:05:00|38988.5|38981.5|38948.5|38941.5|38988.5|38981.5|38941|38934|249
1718338200000|2024-06-14 04:10:00|38946|38939|38931|38924|38948.5|38941.5|38921|38914|231
1718338500000|2024-06-14 04:15:00|38933.5|38926.5|38911|38904|38938.5|38931.5|38906|38899|199
1718338800000|2024-06-14 04:20:00|38913.5|38906.5|38886|38879|38913.5|38906.5|38871|38864|166
1718339100000|2024-06-14 04:25:00|38883.5|38876.5|38876|38869|38906|38899|38871|38864|122
1718339400000|2024-06-14 04:30:00|38878.5|38871.5|38848.5|38841.5|38878.5|38871.5|38836|38829|263
1718339700000|2024-06-14 04:35:00|38851|38844|38853.5|38846.5|38866|38859|38836|38829|121
1718340000000|2024-06-14 04:40:00|38851|38844|38816|38809|38861|38854|38811|38804|109
1718340300000|2024-06-14 04:45:00|38811|38804|38813|38806|38836|38829|38801|38794|97
1718340600000|2024-06-14 04:50:00|38810.5|38803.5|38811|38804|38823.5|38816.5|38798|38791|150
1718340900000|2024-06-14 04:55:00|38813.5|38806.5|38824.5|38817.5|38832|38825|38811|38804|68
1718341200000|2024-06-14 05:00:00|38822|38815|38867|38860|38872|38865|38822|38815|233
1718341500000|2024-06-14 05:05:00|38869.5|38862.5|38832|38825|38869.5|38862.5|38832|38825|141
1718341800000|2024-06-14 05:10:00|38834.5|38827.5|38864.5|38857.5|38867|38860|38834.5|38827.5|131
1718342100000|2024-06-14 05:15:00|38862|38855|38864.5|38857.5|38877|38870|38857|38850|104
1718342400000|2024-06-14 05:20:00|38867|38860|38842|38835|38867|38860|38837|38830|130
1718342700000|2024-06-14 05:25:00|38844.5|38837.5|38852|38845|38867|38860|38842|38835|74
1718343000000|2024-06-14 05:30:00|38849.5|38842.5|38851.5|38844.5|38883|38876|38849.5|38842.5|97
1718343300000|2024-06-14 05:35:00|38849|38842|38871.5|38864.5|38874|38867|38849|38842|96
1718343600000|2024-06-14 05:40:00|38874|38867|38884|38877|38894|38887|38871.5|38864.5|119
1718343900000|2024-06-14 05:45:00|38886.5|38879.5|38844|38837|38891.5|38884.5|38831.5|38824.5|179
1718344200000|2024-06-14 05:50:00|38841.5|38834.5|38854|38847|38874|38867|38829|38822|240
1718344500000|2024-06-14 05:55:00|38856.5|38849.5|38844|38837|38879|38872|38839|38832|1150
1718344800000|2024-06-14 06:00:00|38846.5|38839.5|38841.5|38834.5|38869|38862|38821.5|38814.5|1076
1718345100000|2024-06-14 06:05:00|38844|38837|38839|38832|38859|38852|38839|38832|236
1718345400000|2024-06-14 06:10:00|38841.5|38834.5|38849|38842|38864|38857|38834|38827|332
1718345700000|2024-06-14 06:15:00|38846.5|38839.5|38846.5|38839.5|38849|38842|38839|38832|70
1718346000000|2024-06-14 06:20:00|38844|38837|38856.5|38849.5|38856.5|38849.5|38844|38837|27
1718346300000|2024-06-14 06:25:00|38854|38847|38849|38842|38856.5|38849.5|38844|38837|53
1718346600000|2024-06-14 06:30:00|38851.5|38844.5|38844|38837|38851.5|38844.5|38844|38837|14
1718346900000|2024-06-14 06:35:00|38846.5|38839.5|38726.5|38719.5|38846.5|38839.5|38711.5|38704.5|523
1718347200000|2024-06-14 06:40:00|38729|38722|38779|38772|38794|38787|38724|38717|229
1718347500000|2024-06-14 06:45:00|38781.5|38774.5|38796.5|38789.5|38801.5|38794.5|38781.5|38774.5|107
1718347800000|2024-06-14 06:50:00|38794|38787|38791.5|38784.5|38794|38787|38779|38772|96
1718348100000|2024-06-14 06:55:00|38789|38782|38776.5|38769.5|38791.5|38784.5|38776.5|38769.5|26
1718348400000|2024-06-14 07:00:00|38781.5|38774.5|38769|38762|38789|38782|38756.5|38749.5|91
1718348700000|2024-06-14 07:05:00|38766.5|38759.5|38754|38747|38774|38767|38754|38747|90
1718349000000|2024-06-14 07:10:00|38749|38742|38719|38712|38759|38752|38714|38707|163
1718349300000|2024-06-14 07:15:00|38716.5|38709.5|38694|38687|38724|38717|38679|38672|171
1718349600000|2024-06-14 07:20:00|38696.5|38689.5|38729|38722|38744|38737|38694|38687|66
1718349900000|2024-06-14 07:25:00|38726.5|38719.5|38764|38757|38779|38772|38726.5|38719.5|103
1718350200000|2024-06-14 07:30:00|38761.5|38754.5|38779|38772|38789|38782|38761.5|38754.5|200
1718350500000|2024-06-14 07:35:00|38776.5|38769.5|38741.5|38734.5|38786.5|38779.5|38734|38727|130
1718350800000|2024-06-14 07:40:00|38739|38732|38734|38727|38754|38747|38724|38717|89
1718351100000|2024-06-14 07:45:00|38731.5|38724.5|38686.5|38679.5|38736.5|38729.5|38684|38677|82
1718351400000|2024-06-14 07:50:00|38684|38677|38661.5|38654.5|38689|38682|38659|38652|152
1718351700000|2024-06-14 07:55:00|38664|38657|38634|38627|38684|38677|38631.5|38624.5|129
1718352000000|2024-06-14 08:00:00|38636.5|38629.5|38591.5|38584.5|38649|38642|38591.5|38584.5|359
1718352300000|2024-06-14 08:05:00|38594|38587|38549|38542|38596.5|38589.5|38539|38532|226
1718352600000|2024-06-14 08:10:00|38551.5|38544.5|38599|38592|38604|38597|38544|38537|216
1718352900000|2024-06-14 08:15:00|38601.5|38594.5|38606.5|38599.5|38621.5|38614.5|38599|38592|51
1718353200000|2024-06-14 08:20:00|38604|38597|38594|38587|38606.5|38599.5|38579|38572|51
1718353500000|2024-06-14 08:25:00|38591.5|38584.5|38621.5|38614.5|38626.5|38619.5|38589|38582|175
1718353800000|2024-06-14 08:30:00|38624|38617|38619|38612|38644|38637|38609|38602|194
1718354100000|2024-06-14 08:35:00|38624|38617|38629|38622|38639|38632|38619|38612|60
1718354400000|2024-06-14 08:40:00|38631.5|38624.5|38609|38602|38644|38637|38604|38597|86
1718354700000|2024-06-14 08:45:00|38606.5|38599.5|38599|38592|38611.5|38604.5|38589|38582|89
1718355000000|2024-06-14 08:50:00|38601.5|38594.5|38616.5|38609.5|38621.5|38614.5|38599|38592|52
1718355300000|2024-06-14 08:55:00|38619|38612|38589|38582|38624|38617|38584|38577|38
1718355600000|2024-06-14 09:00:00|38586.5|38579.5|38584|38577|38601.5|38594.5|38579|38572|66
1718355900000|2024-06-14 09:05:00|38586.5|38579.5|38574|38567|38589|38582|38549|38542|83
1718356200000|2024-06-14 09:10:00|38576.5|38569.5|38554|38547|38576.5|38569.5|38551.5|38544.5|107
1718356500000|2024-06-14 09:15:00|38551.5|38544.5|38554|38547|38559|38552|38539|38532|76
1718356800000|2024-06-14 09:20:00|38551.5|38544.5|38554|38547|38564|38557|38549|38542|33
1718357100000|2024-06-14 09:25:00|38559|38552|38526.5|38519.5|38561.5|38554.5|38519|38512|125
1718357400000|2024-06-14 09:30:00|38524|38517|38451.5|38444.5|38524|38517|38446.5|38439.5|423
1718357700000|2024-06-14 09:35:00|38454|38447|38386.5|38379.5|38464|38457|38379|38372|465
1718358000000|2024-06-14 09:40:00|38389|38382|38369|38362|38396.5|38389.5|38359|38352|374
1718358300000|2024-06-14 09:45:00|38371.5|38364.5|38416.5|38409.5|38419|38412|38371.5|38364.5|164
1718358600000|2024-06-14 09:50:00|38414|38407|38389|38382|38424|38417|38384|38377|101
1718358900000|2024-06-14 09:55:00|38391.5|38384.5|38364|38357|38394|38387|38364|38357|114
1718359200000|2024-06-14 10:00:00|38361.5|38354.5|38314|38307|38364|38357|38299|38292|665
1718359500000|2024-06-14 10:05:00|38311.5|38304.5|38349|38342|38354|38347|38311.5|38304.5|130
1718359800000|2024-06-14 10:10:00|38346.5|38339.5|38319|38312|38361.5|38354.5|38311.5|38304.5|81
1718360100000|2024-06-14 10:15:00|38324|38317|38324|38317|38339|38332|38309|38302|206
1718360400000|2024-06-14 10:20:00|38326.5|38319.5|38336.5|38329.5|38351.5|38344.5|38306.5|38299.5|132
1718360700000|2024-06-14 10:25:00|38339|38332|38354|38347|38356.5|38349.5|38316.5|38309.5|165
1718361000000|2024-06-14 10:30:00|38356.5|38349.5|38374|38367|38386.5|38379.5|38354|38347|130
1718361300000|2024-06-14 10:35:00|38376.5|38369.5|38379|38372|38396.5|38389.5|38374|38367|101
1718361600000|2024-06-14 10:40:00|38381.5|38374.5|38389|38382|38389|38382|38364|38357|77
1718361900000|2024-06-14 10:45:00|38391.5|38384.5|38374|38367|38391.5|38384.5|38369|38362|53
1718362200000|2024-06-14 10:50:00|38371.5|38364.5|38369|38362|38374|38367|38364|38357|108
1718362500000|2024-06-14 10:55:00|38371.5|38364.5|38351.5|38344.5|38379|38372|38331.5|38324.5|53
1718362800000|2024-06-14 11:00:00|38349|38342|38359|38352|38364|38357|38339|38332|109
1718363100000|2024-06-14 11:05:00|38356.5|38349.5|38339|38332|38356.5|38349.5|38314|38307|93
1718363400000|2024-06-14 11:10:00|38341.5|38334.5|38374|38367|38384|38377|38341.5|38334.5|113
1718363700000|2024-06-14 11:15:00|38376.5|38369.5|38366.5|38359.5|38379|38372|38351.5|38344.5|41
1718364000000|2024-06-14 11:20:00|38369|38362|38441.5|38434.5|38444|38437|38369|38362|150
1718364300000|2024-06-14 11:25:00|38444|38437|38454|38447|38456.5|38449.5|38439|38432|139
1718364600000|2024-06-14 11:30:00|38459|38452|38494|38487|38499|38492|38439|38432|144
1718364900000|2024-06-14 11:35:00|38491.5|38484.5|38489|38482|38519|38512|38484|38477|162
1718365200000|2024-06-14 11:40:00|38486.5|38479.5|38449|38442|38489|38482|38449|38442|102
1718365500000|2024-06-14 11:45:00|38446.5|38439.5|38436.5|38429.5|38449|38442|38424|38417|156
1718365800000|2024-06-14 11:50:00|38439|38432|38414|38407|38439|38432|38399|38392|296
1718366100000|2024-06-14 11:55:00|38411.5|38404.5|38349|38342|38421.5|38414.5|38339|38332|220
1718366400000|2024-06-14 12:00:00|38351.5|38344.5|38344|38337|38366.5|38359.5|38341.5|38334.5|80
1718366700000|2024-06-14 12:05:00|38346.5|38339.5|38346.5|38339.5|38369|38362|38334|38327|235
1718367000000|2024-06-14 12:10:00|38349|38342|38354|38347|38366.5|38359.5|38336.5|38329.5|62
1718367300000|2024-06-14 12:15:00|38351.5|38344.5|38374|38367|38374|38367|38349|38342|112
1718367600000|2024-06-14 12:20:00|38376.5|38369.5|38409|38402|38409|38402|38374|38367|81
1718367900000|2024-06-14 12:25:00|38411.5|38404.5|38401.5|38394.5|38424|38417|38399|38392|56
1718368200000|2024-06-14 12:30:00|38404|38397|38426.5|38419.5|38429|38422|38401.5|38394.5|126
1718368500000|2024-06-14 12:35:00|38424|38417|38436.5|38429.5|38449|38442|38419|38412|63
1718368800000|2024-06-14 12:40:00|38439|38432|38411.5|38404.5|38439|38432|38409|38402|88
1718369100000|2024-06-14 12:45:00|38414|38407|38381.5|38374.5|38429|38422|38379|38372|110
1718369400000|2024-06-14 12:50:00|38379|38372|38394|38387|38399|38392|38374|38367|111
1718369700000|2024-06-14 12:55:00|38399|38392|38406.5|38399.5|38419|38412|38394|38387|37
1718370000000|2024-06-14 13:00:00|38409|38402|38419|38412|38421.5|38414.5|38401.5|38394.5|79
1718370300000|2024-06-14 13:05:00|38421.5|38414.5|38411.5|38404.5|38421.5|38414.5|38404|38397|221
1718370600000|2024-06-14 13:10:00|38409|38402|38406.5|38399.5|38429|38422|38401.5|38394.5|41
1718370900000|2024-06-14 13:15:00|38404|38397|38394|38387|38414|38407|38394|38387|71
1718371200000|2024-06-14 13:20:00|38396.5|38389.5|38379|38372|38406.5|38399.5|38379|38372|90
1718371500000|2024-06-14 13:25:00|38381.5|38374.5|38394|38387|38399|38392|38379|38372|28
1718371800000|2024-06-14 13:30:00|38399|38392|38406.5|38399.5|38434|38427|38394|38387|216
1718372100000|2024-06-14 13:35:00|38409|38402|38454|38447|38454|38447|38376.5|38369.5|213
1718372400000|2024-06-14 13:40:00|38456.5|38449.5|38404|38397|38471.5|38464.5|38399|38392|240
1718372700000|2024-06-14 13:45:00|38409|38402|38379|38372|38416.5|38409.5|38374|38367|212
1718373000000|2024-06-14 13:50:00|38381.5|38374.5|38369|38362|38384|38377|38349|38342|218
1718373300000|2024-06-14 13:55:00|38371.5|38364.5|38396.5|38389.5|38399|38392|38359|38352|213
1718373600000|2024-06-14 14:00:00|38389|38382|38349|38342|38394|38387|38336.5|38329.5|304
1718373900000|2024-06-14 14:05:00|38354|38347|38306.5|38299.5|38359|38352|38299|38292|224
1718374200000|2024-06-14 14:10:00|38304|38297|38299|38292|38321.5|38314.5|38284|38277|264
1718374500000|2024-06-14 14:15:00|38294|38287|38369|38362|38374|38367|38294|38287|253
1718374800000|2024-06-14 14:20:00|38364|38357|38389|38382|38404|38397|38354|38347|209
1718375100000|2024-06-14 14:25:00|38386.5|38379.5|38391.5|38384.5|38394|38387|38351.5|38344.5|184
1718375400000|2024-06-14 14:30:00|38394|38387|38364|38357|38396.5|38389.5|38336.5|38329.5|163
1718375700000|2024-06-14 14:35:00|38369|38362|38349|38342|38369|38362|38331.5|38324.5|172
1718376000000|2024-06-14 14:40:00|38344|38337|38381.5|38374.5|38391.5|38384.5|38334|38327|172
1718376300000|2024-06-14 14:45:00|38384|38377|38424|38417|38429|38422|38374|38367|160
1718376600000|2024-06-14 14:50:00|38421.5|38414.5|38464|38457|38469|38462|38421.5|38414.5|170
1718376900000|2024-06-14 14:55:00|38459|38452|38474|38467|38479|38472|38454|38447|248
1718377200000|2024-06-14 15:00:00|38469|38462|38466.5|38459.5|38489|38482|38451.5|38444.5|167
1718377500000|2024-06-14 15:05:00|38464|38457|38439|38432|38474|38467|38434|38427|105
1718377800000|2024-06-14 15:10:00|38441.5|38434.5|38464|38457|38469|38462|38439|38432|185
1718378100000|2024-06-14 15:15:00|38461.5|38454.5|38484|38477|38486.5|38479.5|38449|38442|237
1718378400000|2024-06-14 15:20:00|38481.5|38474.5|38479|38472|38509|38502|38466.5|38459.5|289
1718378700000|2024-06-14 15:25:00|38474|38467|38474|38467|38486.5|38479.5|38466.5|38459.5|153
1718379000000|2024-06-14 15:30:00|38479|38472|38459|38452|38494|38487|38456.5|38449.5|102
1718379300000|2024-06-14 15:35:00|38461.5|38454.5|38444|38437|38469|38462|38439|38432|143
1718379600000|2024-06-14 15:40:00|38441.5|38434.5|38394|38387|38446.5|38439.5|38389|38382|225
1718379900000|2024-06-14 15:45:00|38391.5|38384.5|38351.5|38344.5|38394|38387|38351.5|38344.5|190
1718380200000|2024-06-14 15:50:00|38354|38347|38394|38387|38404|38397|38344|38337|143
1718380500000|2024-06-14 15:55:00|38399|38392|38434|38427|38436.5|38429.5|38394|38387|121
1718380800000|2024-06-14 16:00:00|38429|38422|38409|38402|38436.5|38429.5|38394|38387|288
1718381100000|2024-06-14 16:05:00|38411.5|38404.5|38429|38422|38429|38422|38404|38397|75
1718381400000|2024-06-14 16:10:00|38431.5|38424.5|38444|38437|38454|38447|38431.5|38424.5|102
1718381700000|2024-06-14 16:15:00|38439|38432|38404|38397|38444|38437|38401.5|38394.5|74
1718382000000|2024-06-14 16:20:00|38406.5|38399.5|38411.5|38404.5|38424|38417|38404|38397|77
1718382300000|2024-06-14 16:25:00|38409|38402|38379|38372|38414|38407|38369|38362|142
1718382600000|2024-06-14 16:30:00|38376.5|38369.5|38389|38382|38389|38382|38359|38352|135
1718382900000|2024-06-14 16:35:00|38391.5|38384.5|38414|38407|38414|38407|38386.5|38379.5|36
1718383200000|2024-06-14 16:40:00|38411.5|38404.5|38419|38412|38419|38412|38394|38387|43
1718383500000|2024-06-14 16:45:00|38421.5|38414.5|38399|38392|38424|38417|38389|38382|55
1718383800000|2024-06-14 16:50:00|38404|38397|38389|38382|38419|38412|38384|38377|49
1718384100000|2024-06-14 16:55:00|38391.5|38384.5|38404|38397|38414|38407|38389|38382|38
1718384400000|2024-06-14 17:00:00|38406.5|38399.5|38409|38402|38421.5|38414.5|38401.5|38394.5|61
1718384700000|2024-06-14 17:05:00|38411.5|38404.5|38439|38432|38444|38437|38409|38402|34
1718385000000|2024-06-14 17:10:00|38441.5|38434.5|38449|38442|38454|38447|38429|38422|44
1718385300000|2024-06-14 17:15:00|38451.5|38444.5|38434|38427|38466.5|38459.5|38434|38427|78
1718385600000|2024-06-14 17:20:00|38436.5|38429.5|38429|38422|38449|38442|38424|38417|45
1718385900000|2024-06-14 17:25:00|38434|38427|38439|38432|38446.5|38439.5|38429|38422|22
1718386200000|2024-06-14 17:30:00|38441.5|38434.5|38449|38442|38454|38447|38436.5|38429.5|15
1718386500000|2024-06-14 17:35:00|38446.5|38439.5|38444|38437|38451.5|38444.5|38434|38427|35
1718386800000|2024-06-14 17:40:00|38441.5|38434.5|38424|38417|38444|38437|38411.5|38404.5|22
1718387100000|2024-06-14 17:45:00|38426.5|38419.5|38429|38422|38444|38437|38419|38412|69
1718387400000|2024-06-14 17:50:00|38431.5|38424.5|38434|38427|38436.5|38429.5|38414|38407|36
1718387700000|2024-06-14 17:55:00|38436.5|38429.5|38419|38412|38439|38432|38399|38392|78
1718388000000|2024-06-14 18:00:00|38416.5|38409.5|38414|38407|38419|38412|38394|38387|92
1718388300000|2024-06-14 18:05:00|38416.5|38409.5|38411.5|38404.5|38439|38432|38404|38397|112
1718388600000|2024-06-14 18:10:00|38409|38402|38399|38392|38419|38412|38396.5|38389.5|33
1718388900000|2024-06-14 18:15:00|38401.5|38394.5|38409|38402|38409|38402|38381.5|38374.5|157
1718389200000|2024-06-14 18:20:00|38411.5|38404.5|38424|38417|38431.5|38424.5|38404|38397|93
1718389500000|2024-06-14 18:25:00|38429|38422|38409|38402|38434|38427|38409|38402|56
1718389800000|2024-06-14 18:30:00|38411.5|38404.5|38414|38407|38414|38407|38399|38392|64
1718390100000|2024-06-14 18:35:00|38411.5|38404.5|38406.5|38399.5|38414|38407|38401.5|38394.5|85
1718390400000|2024-06-14 18:40:00|38404|38397|38414|38407|38414|38407|38394|38387|98
1718390700000|2024-06-14 18:45:00|38416.5|38409.5|38416.5|38409.5|38424|38417|38406.5|38399.5|65
1718391000000|2024-06-14 18:50:00|38414|38407|38444|38437|38449|38442|38414|38407|333
1718391300000|2024-06-14 18:55:00|38446.5|38439.5|38434|38427|38446.5|38439.5|38404|38397|105
1718391600000|2024-06-14 19:00:00|38429|38422|38459|38452|38459|38452|38424|38417|71
1718391900000|2024-06-14 19:05:00|38454|38447|38449|38442|38459|38452|38439|38432|70
1718392200000|2024-06-14 19:10:00|38446.5|38439.5|38446.5|38439.5|38454|38447|38439|38432|78
1718392500000|2024-06-14 19:15:00|38449|38442|38449|38442|38459|38452|38439|38432|104
1718392800000|2024-06-14 19:20:00|38444|38437|38454|38447|38459|38452|38444|38437|83
1718393100000|2024-06-14 19:25:00|38449|38442|38454|38447|38456.5|38449.5|38444|38437|41
1718393400000|2024-06-14 19:30:00|38449|38442|38446.5|38439.5|38454|38447|38439|38432|97
1718393700000|2024-06-14 19:35:00|38444|38437|38446.5|38439.5|38459|38452|38444|38437|61
1718394000000|2024-06-14 19:40:00|38449|38442|38434|38427|38454|38447|38429|38422|72
1718394300000|2024-06-14 19:45:00|38431.5|38424.5|38449|38442|38454|38447|38431.5|38424.5|64
1718394600000|2024-06-14 19:50:00|38454|38447|38459|38452|38466.5|38459.5|38449|38442|90
1718394900000|2024-06-14 19:55:00|38456.5|38449.5|38501.5|38494.5|38504|38497|38456.5|38449.5|295
1718395200000|2024-06-14 20:00:00|38499|38492|38484|38477|38501.5|38494.5|38484|38477|111
1718395500000|2024-06-14 20:05:00|38486.5|38479.5|38484|38477|38494|38487|38479|38472|20
1718395800000|2024-06-14 20:10:00|38479|38472|38479|38472|38486.5|38479.5|38479|38472|24
1718396100000|2024-06-14 20:15:00|38476.5|38469.5|38469|38462|38484|38477|38466.5|38459.5|26
1718396400000|2024-06-14 20:20:00|38466.5|38459.5|38466.5|38459.5|38471.5|38464.5|38461.5|38454.5|26
1718396700000|2024-06-14 20:25:00|38469|38462|38464|38457|38469|38462|38461.5|38454.5|7
1718397000000|2024-06-14 20:30:00|38466.5|38459.5|38474|38467|38479|38472|38464|38457|148
1718397300000|2024-06-14 20:35:00|38469|38462|38464|38457|38471.5|38464.5|38464|38457|21
1718397600000|2024-06-14 20:40:00|38466.5|38459.5|38464|38457|38466.5|38459.5|38461.5|38454.5|14
1718397900000|2024-06-14 20:45:00|38461.5|38454.5|38454|38447|38464|38457|38454|38447|16
1718398200000|2024-06-14 20:50:00|38456.5|38449.5|38459|38452|38464|38457|38444|38437|35
1718398500000|2024-06-14 20:55:00|38456.5|38449.5|38465.5|38450.5|38468|38459.5|38454|38447|41
1718575200000|2024-06-16 22:00:00|38522.5|38507.5|38505|38490|38530|38515|38505|38490|27
1718575500000|2024-06-16 22:05:00|38512.5|38497.5|38535|38520|38537.5|38522.5|38512.5|38497.5|42
1718575800000|2024-06-16 22:10:00|38537.5|38522.5|38545|38530|38545|38530|38537.5|38522.5|9
1718576100000|2024-06-16 22:15:00|38547.5|38532.5|38555|38540|38555|38540|38547.5|38532.5|57
1718576400000|2024-06-16 22:20:00|38560|38545|38560|38545|38560|38545|38560|38545|8
1718576700000|2024-06-16 22:25:00|38557.5|38542.5|38567.5|38552.5|38580|38565|38557.5|38542.5|44
1718577000000|2024-06-16 22:30:00|38570|38555|38577.5|38562.5|38580|38565|38570|38555|5
1718577300000|2024-06-16 22:35:00|38575|38560|38572.5|38557.5|38577.5|38562.5|38572.5|38557.5|0
1718577600000|2024-06-16 22:40:00|38575|38560|38572.5|38557.5|38575|38560|38572.5|38557.5|0
1718577900000|2024-06-16 22:45:00|38575|38560|38575|38560|38575|38560|38572.5|38557.5|0
1718578200000|2024-06-16 22:50:00|38572.5|38557.5|38570|38555|38572.5|38557.5|38570|38555|3
1718578500000|2024-06-16 22:55:00|38575|38560|38565|38550|38575|38560|38560|38545|6
1718578800000|2024-06-16 23:00:00|38580|38565|38550|38535|38580|38565|38545|38530|44
1718579100000|2024-06-16 23:05:00|38545|38530|38540|38525|38545|38530|38540|38525|38
1718579400000|2024-06-16 23:10:00|38535|38520|38530|38515|38540|38525|38527.5|38512.5|35
1718579700000|2024-06-16 23:15:00|38527.5|38512.5|38525|38510|38530|38515|38525|38510|6
1718580000000|2024-06-16 23:20:00|38520|38505|38532.5|38517.5|38535|38520|38520|38505|14
1718580300000|2024-06-16 23:25:00|38530|38515|38520|38505|38532.5|38517.5|38520|38505|3
1718580600000|2024-06-16 23:30:00|38522.5|38507.5|38488.5|38481.5|38525|38510|38488.5|38481.5|18181
1718580900000|2024-06-16 23:35:00|38486|38479|38471|38464|38493.5|38486.5|38471|38464|83
1718581200000|2024-06-16 23:40:00|38466|38459|38433.5|38426.5|38471|38464|38431|38424|190
1718581500000|2024-06-16 23:45:00|38436|38429|38421|38414|38436|38429|38401|38394|394
1718581800000|2024-06-16 23:50:00|38423.5|38416.5|38438.5|38431.5|38441|38434|38411|38404|178
1718582100000|2024-06-16 23:55:00|38436|38429|38431|38424|38436|38429|38416|38409|181
1718582400000|2024-06-17 00:00:00|38426|38419|38321|38314|38443.5|38436.5|38306|38299|1231
1718582700000|2024-06-17 00:05:00|38323.5|38316.5|38276|38269|38361|38354|38266|38259|849
1718583000000|2024-06-17 00:10:00|38273.5|38266.5|38131|38124|38273.5|38266.5|38131|38124|1857
1718583300000|2024-06-17 00:15:00|38133.5|38126.5|38151|38144|38158.5|38151.5|38106|38099|1200
1718583600000|2024-06-17 00:20:00|38148.5|38141.5|38091|38084|38181|38174|38091|38084|671
1718583900000|2024-06-17 00:25:00|38088.5|38081.5|38096|38089|38133.5|38126.5|38058.5|38051.5|851
1718584200000|2024-06-17 00:30:00|38093.5|38086.5|38101|38094|38121|38114|38051|38044|732
1718584500000|2024-06-17 00:35:00|38106|38099|38086|38079|38121|38114|38076|38069|746
1718584800000|2024-06-17 00:40:00|38083.5|38076.5|38096|38089|38116|38109|38081|38074|489
1718585100000|2024-06-17 00:45:00|38093.5|38086.5|38081|38074|38096|38089|38066|38059|454
1718585400000|2024-06-17 00:50:00|38086|38079|38076|38069|38106|38099|38061|38054|349
1718585700000|2024-06-17 00:55:00|38078.5|38071.5|38051|38044|38081|38074|38046|38039|393
1718586000000|2024-06-17 01:00:00|38048.5|38041.5|37976|37969|38051|38044|37953.5|37946.5|825
1718586300000|2024-06-17 01:05:00|37978.5|37971.5|37991|37984|37993.5|37986.5|37956|37949|515
1718586600000|2024-06-17 01:10:00|37996|37989|37976|37969|38036|38029|37971|37964|433
1718586900000|2024-06-17 01:15:00|37973.5|37966.5|37976|37969|37981|37974|37961|37954|387
1718587200000|2024-06-17 01:20:00|37978.5|37971.5|37971|37964|37986|37979|37961|37954|318
1718587500000|2024-06-17 01:25:00|37973.5|37966.5|37941|37934|37981|37974|37938.5|37931.5|577
1718587800000|2024-06-17 01:30:00|37946|37939|37951|37944|37991|37984|37936|37929|458
1718588100000|2024-06-17 01:35:00|37953.5|37946.5|38006|37999|38026|38019|37953.5|37946.5|416
1718588400000|2024-06-17 01:40:00|38008.5|38001.5|38021|38014|38056|38049|38006|37999|471
1718588700000|2024-06-17 01:45:00|38026|38019|38041|38034|38046|38039|38016|38009|321
1718589000000|2024-06-17 01:50:00|38043.5|38036.5|38031|38024|38056|38049|38021|38014|302
1718589300000|2024-06-17 01:55:00|38028.5|38021.5|38066|38059|38071|38064|38011|38004|322
1718589600000|2024-06-17 02:00:00|38063.5|38056.5|38111|38104|38116|38109|38063.5|38056.5|400
1718589900000|2024-06-17 02:05:00|38113.5|38106.5|38091|38084|38116|38109|38081|38074|233
1718590200000|2024-06-17 02:10:00|38093.5|38086.5|38111|38104|38111|38104|38066|38059|194
1718590500000|2024-06-17 02:15:00|38116|38109|38116|38109|38123.5|38116.5|38101|38094|176
1718590800000|2024-06-17 02:20:00|38121|38114|38096|38089|38121|38114|38086|38079|110
1718591100000|2024-06-17 02:25:00|38093.5|38086.5|38101|38094|38101|38094|38081|38074|197
1718591400000|2024-06-17 02:30:00|38098.5|38091.5|38076|38069|38098.5|38091.5|38073.5|38066.5|117
1718591700000|2024-06-17 02:35:00|38078.5|38071.5|38076|38069|38083.5|38076.5|38066|38059|104
1718592000000|2024-06-17 02:40:00|38073.5|38066.5|38091|38084|38091|38084|38066|38059|79
1718592300000|2024-06-17 02:45:00|38096|38089|38101|38094|38111|38104|38093.5|38086.5|76
1718592600000|2024-06-17 02:50:00|38103.5|38096.5|38096|38089|38111|38104|38071|38064|81
1718592900000|2024-06-17 02:55:00|38098.5|38091.5|38076|38069|38098.5|38091.5|38071|38064|50
1718593200000|2024-06-17 03:00:00|38078.5|38071.5|38066|38059|38078.5|38071.5|38051|38044|115
1718593500000|2024-06-17 03:05:00|38071|38064|38061|38054|38086|38079|38058.5|38051.5|73
1718593800000|2024-06-17 03:10:00|38063.5|38056.5|38046|38039|38063.5|38056.5|38043.5|38036.5|83
1718594100000|2024-06-17 03:15:00|38048.5|38041.5|38051|38044|38058.5|38051.5|38046|38039|115
1718594400000|2024-06-17 03:20:00|38048.5|38041.5|38056|38049|38073.5|38066.5|38046|38039|187
1718594700000|2024-06-17 03:25:00|38058.5|38051.5|38053.5|38046.5|38061|38054|38046|38039|131
1718595000000|2024-06-17 03:30:00|38056|38049|38086|38079|38091|38084|38051|38044|226
1718595300000|2024-06-17 03:35:00|38083.5|38076.5|38046|38039|38091|38084|38041|38034|140
1718595600000|2024-06-17 03:40:00|38048.5|38041.5|38016|38009|38058.5|38051.5|38011|38004|190
1718595900000|2024-06-17 03:45:00|38013.5|38006.5|38026|38019|38051|38044|38013.5|38006.5|140
1718596200000|2024-06-17 03:50:00|38021|38014|38001|37994|38026|38019|37996|37989|215
1718596500000|2024-06-17 03:55:00|37998.5|37991.5|37991|37984|38001|37994|37981|37974|191
1718596800000|2024-06-17 04:00:00|37986|37979|37971|37964|37993.5|37986.5|37966|37959|156
1718597100000|2024-06-17 04:05:00|37976|37969|37961|37954|37986|37979|37956|37949|177
1718597400000|2024-06-17 04:10:00|37958.5|37951.5|37958.5|37951.5|37966|37959|37941|37934|217
1718597700000|2024-06-17 04:15:00|37961|37954|37968.5|37961.5|37971|37964|37956|37949|34
1718598000000|2024-06-17 04:20:00|37971|37964|37961|37954|37983.5|37976.5|37958.5|37951.5|51
1718598300000|2024-06-17 04:25:00|37958.5|37951.5|37988.5|37981.5|37991|37984|37948.5|37941.5|30
1718598600000|2024-06-17 04:30:00|37986|37979|37966|37959|37986|37979|37951|37944|112
1718598900000|2024-06-17 04:35:00|37968.5|37961.5|37946|37939|37968.5|37961.5|37928.5|37921.5|186
1718599200000|2024-06-17 04:40:00|37948.5|37941.5|37956|37949|37963.5|37956.5|37948.5|37941.5|98
1718599500000|2024-06-17 04:45:00|37953.5|37946.5|37971|37964|37976|37969|37953.5|37946.5|86
1718599800000|2024-06-17 04:50:00|37976|37969|37951|37944|37978|37971|37946|37939|104
1718600100000|2024-06-17 04:55:00|37948.5|37941.5|37961|37954|37961|37954|37948.5|37941.5|116
1718600400000|2024-06-17 05:00:00|37958.5|37951.5|37956|37949|37978.5|37971.5|37946|37939|192
1718600700000|2024-06-17 05:05:00|37958.5|37951.5|38011|38004|38011|38004|37956|37949|189
1718601000000|2024-06-17 05:10:00|38008.5|38001.5|38051|38044|38056|38049|38006|37999|333
1718601300000|2024-06-17 05:15:00|38048.5|38041.5|38046|38039|38066|38059|38038.5|38031.5|322
1718601600000|2024-06-17 05:20:00|38048.5|38041.5|38061|38054|38078.5|38071.5|38041|38034|249
1718601900000|2024-06-17 05:25:00|38058.5|38051.5|38061|38054|38066|38059|38046|38039|244
1718602200000|2024-06-17 05:30:00|38058.5|38051.5|38076|38069|38086|38079|38056|38049|218
1718602500000|2024-06-17 05:35:00|38073.5|38066.5|38086|38079|38108.5|38101.5|38071|38064|299
1718602800000|2024-06-17 05:40:00|38088.5|38081.5|38091|38084|38101|38094|38073.5|38066.5|223
1718603100000|2024-06-17 05:45:00|38096|38089|38086|38079|38106|38099|38083.5|38076.5|294
1718603400000|2024-06-17 05:50:00|38088.5|38081.5|38081|38074|38101|38094|38078.5|38071.5|332
1718603700000|2024-06-17 05:55:00|38083.5|38076.5|38056|38049|38096|38089|38056|38049|1146
1718604000000|2024-06-17 06:00:00|38068.5|38061.5|38066|38059|38076|38069|38046|38039|1585
1718604300000|2024-06-17 06:05:00|38068.5|38061.5|37966|37959|38068.5|38061.5|37961|37954|744
1718604600000|2024-06-17 06:10:00|37971|37964|38016|38009|38016|38009|37961|37954|573
1718604900000|2024-06-17 06:15:00|38013.5|38006.5|38026|38019|38031|38024|38006|37999|174
1718605200000|2024-06-17 06:20:00|38023.5|38016.5|38068.5|38061.5|38068.5|38061.5|38021|38014|204
1718605500000|2024-06-17 06:25:00|38066|38059|38083.5|38076.5|38083.5|38076.5|38066|38059|34
1718605800000|2024-06-17 06:30:00|38086|38079|38098.5|38091.5|38106|38099|38081|38074|37
1718606100000|2024-06-17 06:35:00|38101|38094|38123.5|38116.5|38126|38119|38091|38084|60
1718606400000|2024-06-17 06:40:00|38121|38114|38093.5|38086.5|38123.5|38116.5|38091|38084|48
1718606700000|2024-06-17 06:45:00|38091|38084|38108.5|38101.5|38111|38104|38091|38084|16
1718607000000|2024-06-17 06:50:00|38106|38099|38088.5|38081.5|38108.5|38101.5|38086|38079|38
1718607300000|2024-06-17 06:55:00|38086|38079|38088.5|38081.5|38098.5|38091.5|38081|38074|45
1718607600000|2024-06-17 07:00:00|38086|38079|38101|38094|38101|38094|38076|38069|137
1718607900000|2024-06-17 07:05:00|38103.5|38096.5|38116|38109|38126|38119|38101|38094|110
1718608200000|2024-06-17 07:10:00|38113.5|38106.5|38131|38124|38133.5|38126.5|38111|38104|91
1718608500000|2024-06-17 07:15:00|38136|38129|38156|38149|38156|38149|38128.5|38121.5|183
1718608800000|2024-06-17 07:20:00|38158.5|38151.5|38151|38144|38166|38159|38151|38144|124
1718609100000|2024-06-17 07:25:00|38148.5|38141.5|38143.5|38136.5|38156|38149|38133.5|38126.5|298
1718609400000|2024-06-17 07:30:00|38146|38139|38151|38144|38161|38154|38131|38124|329
1718609700000|2024-06-17 07:35:00|38148.5|38141.5|38118.5|38111.5|38151|38144|38111|38104|199
1718610000000|2024-06-17 07:40:00|38116|38109|38116|38109|38126|38119|38106|38099|103
1718610300000|2024-06-17 07:45:00|38111|38104|38126|38119|38141|38134|38111|38104|41
1718610600000|2024-06-17 07:50:00|38123.5|38116.5|38131|38124|38141|38134|38116|38109|102
1718610900000|2024-06-17 07:55:00|38136|38129|38148.5|38141.5|38156|38149|38128.5|38121.5|81
1718611200000|2024-06-17 08:00:00|38146|38139|38163.5|38156.5|38171|38164|38141|38134|69
1718611500000|2024-06-17 08:05:00|38166|38159|38188.5|38181.5|38191|38184|38146|38139|89
1718611800000|2024-06-17 08:10:00|38186|38179|38171|38164|38201|38194|38168.5|38161.5|77
1718612100000|2024-06-17 08:15:00|38168.5|38161.5|38191|38184|38193.5|38186.5|38161|38154|49
1718612400000|2024-06-17 08:20:00|38188.5|38181.5|38186|38179|38196|38189|38171|38164|35
1718612700000|2024-06-17 08:25:00|38183.5|38176.5|38178.5|38171.5|38191|38184|38171|38164|63
1718613000000|2024-06-17 08:30:00|38176|38169|38141|38134|38178.5|38171.5|38133.5|38126.5|107
1718613300000|2024-06-17 08:35:00|38143.5|38136.5|38131|38124|38151|38144|38118.5|38111.5|66
1718613600000|2024-06-17 08:40:00|38128.5|38121.5|38098.5|38091.5|38131|38124|38096|38089|165
1718613900000|2024-06-17 08:45:00|38096|38089|38106|38099|38106|38099|38083.5|38076.5|73
1718614200000|2024-06-17 08:50:00|38108.5|38101.5|38121|38114|38131|38124|38106|38099|69
1718614500000|2024-06-17 08:55:00|38118.5|38111.5|38131|38124|38136|38129|38113.5|38106.5|37
1718614800000|2024-06-17 09:00:00|38133.5|38126.5|38151|38144|38151|38144|38123.5|38116.5|47
1718615100000|2024-06-17 09:05:00|38148.5|38141.5|38136|38129|38156|38149|38126|38119|57
1718615400000|2024-06-17 09:10:00|38138.5|38131.5|38126|38119|38151|38144|38123.5|38116.5|179
1718615700000|2024-06-17 09:15:00|38121|38114|38133.5|38126.5|38136|38129|38116|38109|32
1718616000000|2024-06-17 09:20:00|38131|38124|38151|38144|38156|38149|38131|38124|48
1718616300000|2024-06-17 09:25:00|38148.5|38141.5|38156|38149|38161|38154|38141|38134|23
1718616600000|2024-06-17 09:30:00|38158.5|38151.5|38163.5|38156.5|38176|38169|38156|38149|33
1718616900000|2024-06-17 09:35:00|38166|38159|38148.5|38141.5|38166|38159|38146|38139|49
1718617200000|2024-06-17 09:40:00|38151|38144|38156|38149|38166|38159|38148.5|38141.5|37
1718617500000|2024-06-17 09:45:00|38153.5|38146.5|38161|38154|38166|38159|38151|38144|14
1718617800000|2024-06-17 09:50:00|38166|38159|38166|38159|38171|38164|38161|38154|11
1718618100000|2024-06-17 09:55:00|38168.5|38161.5|38158.5|38151.5|38176|38169|38156|38149|27
1718618400000|2024-06-17 10:00:00|38161|38154|38143.5|38136.5|38171|38164|38141|38134|20
1718618700000|2024-06-17 10:05:00|38141|38134|38111|38104|38146|38139|38111|38104|103
1718619000000|2024-06-17 10:10:00|38108.5|38101.5|38131|38124|38131|38124|38106|38099|73
1718619300000|2024-06-17 10:15:00|38128.5|38121.5|38096|38089|38131|38124|38096|38089|51
1718619600000|2024-06-17 10:20:00|38093.5|38086.5|38116|38109|38121|38114|38091|38084|60
1718619900000|2024-06-17 10:25:00|38118.5|38111.5|38118.5|38111.5|38126|38119|38111|38104|53
1718620200000|2024-06-17 10:30:00|38121|38114|38136|38129|38141|38134|38121|38114|45
1718620500000|2024-06-17 10:35:00|38138.5|38131.5|38141|38134|38156|38149|38136|38129|24
1718620800000|2024-06-17 10:40:00|38146|38139|38151|38144|38156|38149|38141|38134|17
1718621100000|2024-06-17 10:45:00|38148.5|38141.5|38146|38139|38161|38154|38143.5|38136.5|28
1718621400000|2024-06-17 10:50:00|38148.5|38141.5|38141|38134|38151|38144|38138.5|38131.5|40
1718621700000|2024-06-17 10:55:00|38136|38129|38151|38144|38151|38144|38136|38129|26
1718622000000|2024-06-17 11:00:00|38156|38149|38166|38159|38171|38164|38156|38149|45
1718622300000|2024-06-17 11:05:00|38168.5|38161.5|38171|38164|38176|38169|38163.5|38156.5|46
1718622600000|2024-06-17 11:10:00|38168.5|38161.5|38161|38154|38171|38164|38158.5|38151.5|24
1718622900000|2024-06-17 11:15:00|38166|38159|38166|38159|38166|38159|38161|38154|18
1718623200000|2024-06-17 11:20:00|38171|38164|38176|38169|38181|38174|38168.5|38161.5|27
1718623500000|2024-06-17 11:25:00|38171|38164|38176|38169|38186|38179|38171|38164|49
1718623800000|2024-06-17 11:30:00|38173.5|38166.5|38176|38169|38176|38169|38161|38154|14
1718624100000|2024-06-17 11:35:00|38181|38174|38203.5|38196.5|38206|38199|38166|38159|33
1718624400000|2024-06-17 11:40:00|38201|38194|38206|38199|38211|38204|38201|38194|156
1718624700000|2024-06-17 11:45:00|38211|38204|38201|38194|38216|38209|38198.5|38191.5|34
1718625000000|2024-06-17 11:50:00|38203.5|38196.5|38206|38199|38206|38199|38198.5|38191.5|89
1718625300000|2024-06-17 11:55:00|38203.5|38196.5|38208.5|38201.5|38216|38209|38196|38189|48
1718625600000|2024-06-17 12:00:00|38206|38199|38203.5|38196.5|38216|38209|38196|38189|36
1718625900000|2024-06-17 12:05:00|38206|38199|38216|38209|38218.5|38211.5|38201|38194|63
1718626200000|2024-06-17 12:10:00|38213.5|38206.5|38196|38189|38221|38214|38196|38189|31
1718626500000|2024-06-17 12:15:00|38191|38184|38196|38189|38203.5|38196.5|38186|38179|68
1718626800000|2024-06-17 12:20:00|38193.5|38186.5|38181|38174|38201|38194|38176|38169|43
1718627100000|2024-06-17 12:25:00|38178.5|38171.5|38171|38164|38193.5|38186.5|38168.5|38161.5|70
1718627400000|2024-06-17 12:30:00|38168.5|38161.5|38186|38179|38193.5|38186.5|38166|38159|76
1718627700000|2024-06-17 12:35:00|38183.5|38176.5|38146|38139|38186|38179|38146|38139|46
1718628000000|2024-06-17 12:40:00|38148.5|38141.5|38151|38144|38161|38154|38146|38139|40
1718628300000|2024-06-17 12:45:00|38153.5|38146.5|38141|38134|38161|38154|38141|38134|35
1718628600000|2024-06-17 12:50:00|38143.5|38136.5|38156|38149|38156|38149|38136|38129|43
1718628900000|2024-06-17 12:55:00|38153.5|38146.5|38176|38169|38181|38174|38153.5|38146.5|44
1718629200000|2024-06-17 13:00:00|38178.5|38171.5|38171|38164|38188.5|38181.5|38168.5|38161.5|24
1718629500000|2024-06-17 13:05:00|38168.5|38161.5|38181|38174|38181|38174|38168.5|38161.5|30
1718629800000|2024-06-17 13:10:00|38178.5|38171.5|38188.5|38181.5|38191|38184|38178.5|38171.5|30
1718630100000|2024-06-17 13:15:00|38191|38184|38176|38169|38191|38184|38166|38159|181
1718630400000|2024-06-17 13:20:00|38173.5|38166.5|38161|38154|38173.5|38166.5|38158.5|38151.5|152
1718630700000|2024-06-17 13:25:00|38158.5|38151.5|38176|38169|38181|38174|38158.5|38151.5|44
1718631000000|2024-06-17 13:30:00|38171|38164|38163.5|38156.5|38176|38169|38126|38119|255
1718631300000|2024-06-17 13:35:00|38161|38154|38166|38159|38196|38189|38158.5|38151.5|137
1718631600000|2024-06-17 13:40:00|38168.5|38161.5|38171|38164|38181|38174|38146|38139|117
1718631900000|2024-06-17 13:45:00|38173.5|38166.5|38156|38149|38201|38194|38151|38144|186
1718632200000|2024-06-17 13:50:00|38158.5|38151.5|38178.5|38171.5|38193.5|38186.5|38158.5|38151.5|118
1718632500000|2024-06-17 13:55:00|38181|38174|38156|38149|38181|38174|38151|38144|192
1718632800000|2024-06-17 14:00:00|38158.5|38151.5|38136|38129|38166|38159|38116|38109|182
1718633100000|2024-06-17 14:05:00|38138.5|38131.5|38136|38129|38143.5|38136.5|38121|38114|123
1718633400000|2024-06-17 14:10:00|38131|38124|38153.5|38146.5|38156|38149|38126|38119|412
1718633700000|2024-06-17 14:15:00|38151|38144|38186|38179|38191|38184|38151|38144|108
1718634000000|2024-06-17 14:20:00|38191|38184|38191|38184|38201|38194|38176|38169|147
1718634300000|2024-06-17 14:25:00|38186|38179|38181|38174|38196|38189|38166|38159|119
1718634600000|2024-06-17 14:30:00|38183.5|38176.5|38211|38204|38211|38204|38176|38169|74
1718634900000|2024-06-17 14:35:00|38206|38199|38206|38199|38218.5|38211.5|38206|38199|111
1718635200000|2024-06-17 14:40:00|38201|38194|38191|38184|38201|38194|38186|38179|117
1718635500000|2024-06-17 14:45:00|38196|38189|38191|38184|38201|38194|38191|38184|44
1718635800000|2024-06-17 14:50:00|38193.5|38186.5|38191|38184|38198.5|38191.5|38181|38174|126
1718636100000|2024-06-17 14:55:00|38193.5|38186.5|38206|38199|38231|38224|38191|38184|283
1718636400000|2024-06-17 15:00:00|38208.5|38201.5|38201|38194|38221|38214|38191|38184|124
1718636700000|2024-06-17 15:05:00|38206|38199|38231|38224|38236|38229|38201|38194|214
1718637000000|2024-06-17 15:10:00|38233.5|38226.5|38233.5|38226.5|38241|38234|38226|38219|134
1718637300000|2024-06-17 15:15:00|38236|38229|38241|38234|38243.5|38236.5|38233.5|38226.5|73
1718637600000|2024-06-17 15:20:00|38238.5|38231.5|38251|38244|38256|38249|38231|38224|94
1718637900000|2024-06-17 15:25:00|38248.5|38241.5|38238.5|38231.5|38253.5|38246.5|38238.5|38231.5|82
1718638200000|2024-06-17 15:30:00|38241|38234|38241|38234|38246|38239|38231|38224|144
1718638500000|2024-06-17 15:35:00|38246|38239|38233.5|38226.5|38246|38239|38226|38219|63
1718638800000|2024-06-17 15:40:00|38236|38229|38216|38209|38236|38229|38206|38199|144
1718639100000|2024-06-17 15:45:00|38218.5|38211.5|38208.5|38201.5|38226|38219|38206|38199|101
1718639400000|2024-06-17 15:50:00|38211|38204|38206|38199|38216|38209|38206|38199|32
1718639700000|2024-06-17 15:55:00|38208.5|38201.5|38236|38229|38236|38229|38196|38189|100
1718640000000|2024-06-17 16:00:00|38231|38224|38251|38244|38256|38249|38231|38224|139
1718640300000|2024-06-17 16:05:00|38256|38249|38246|38239|38261|38254|38246|38239|104
1718640600000|2024-06-17 16:10:00|38243.5|38236.5|38256|38249|38256|38249|38241|38234|121
1718640900000|2024-06-17 16:15:00|38258.5|38251.5|38261|38254|38266|38259|38246|38239|63
1718641200000|2024-06-17 16:20:00|38256|38249|38276|38269|38281|38274|38246|38239|152
1718641500000|2024-06-17 16:25:00|38278.5|38271.5|38291|38284|38296|38289|38271|38264|187
1718641800000|2024-06-17 16:30:00|38293.5|38286.5|38291|38284|38301|38294|38286|38279|101
1718642100000|2024-06-17 16:35:00|38296|38289|38306|38299|38311|38304|38296|38289|212
1718642400000|2024-06-17 16:40:00|38311|38304|38306|38299|38311|38304|38301|38294|74
1718642700000|2024-06-17 16:45:00|38308.5|38301.5|38316|38309|38321|38314|38306|38299|99
1718643000000|2024-06-17 16:50:00|38318.5|38311.5|38321|38314|38331|38324|38313.5|38306.5|98
1718643300000|2024-06-17 16:55:00|38318.5|38311.5|38306|38299|38326|38319|38306|38299|158
1718643600000|2024-06-17 17:00:00|38311|38304|38331|38324|38331|38324|38311|38304|164
1718643900000|2024-06-17 17:05:00|38328.5|38321.5|38316|38309|38331|38324|38311|38304|199
1718644200000|2024-06-17 17:10:00|38313.5|38306.5|38326|38319|38331|38324|38311|38304|59
1718644500000|2024-06-17 17:15:00|38328.5|38321.5|38361|38354|38361|38354|38328.5|38321.5|104
1718644800000|2024-06-17 17:20:00|38356|38349|38356|38349|38361|38354|38346|38339|72
1718645100000|2024-06-17 17:25:00|38358.5|38351.5|38361|38354|38366|38359|38351|38344|52
1718645400000|2024-06-17 17:30:00|38358.5|38351.5|38396|38389|38396|38389|38358.5|38351.5|191
1718645700000|2024-06-17 17:35:00|38398.5|38391.5|38406|38399|38408.5|38401.5|38391|38384|28
1718646000000|2024-06-17 17:40:00|38408.5|38401.5|38386|38379|38411|38404|38386|38379|118
1718646300000|2024-06-17 17:45:00|38391|38384|38393.5|38386.5|38401|38394|38391|38384|61
1718646600000|2024-06-17 17:50:00|38396|38389|38416|38409|38421|38414|38391|38384|182
1718646900000|2024-06-17 17:55:00|38413.5|38406.5|38411|38404|38416|38409|38401|38394|73
1718647200000|2024-06-17 18:00:00|38413.5|38406.5|38423.5|38416.5|38431|38424|38411|38404|122
1718647500000|2024-06-17 18:05:00|38426|38419|38446|38439|38451|38444|38426|38419|120
1718647800000|2024-06-17 18:10:00|38448.5|38441.5|38406|38399|38448.5|38441.5|38406|38399|227
1718648100000|2024-06-17 18:15:00|38403.5|38396.5|38411|38404|38428.5|38421.5|38401|38394|120
1718648400000|2024-06-17 18:20:00|38408.5|38401.5|38411|38404|38416|38409|38401|38394|101
1718648700000|2024-06-17 18:25:00|38406|38399|38421|38414|38421|38414|38398.5|38391.5|107
1718649000000|2024-06-17 18:30:00|38418.5|38411.5|38426|38419|38431|38424|38416|38409|47
1718649300000|2024-06-17 18:35:00|38423.5|38416.5|38436|38429|38438.5|38431.5|38416|38409|71
1718649600000|2024-06-17 18:40:00|38431|38424|38423.5|38416.5|38436|38429|38421|38414|98
1718649900000|2024-06-17 18:45:00|38421|38414|38421|38414|38426|38419|38408.5|38401.5|43
1718650200000|2024-06-17 18:50:00|38416|38409|38411|38404|38418.5|38411.5|38411|38404|62
1718650500000|2024-06-17 18:55:00|38408.5|38401.5|38421|38414|38423.5|38416.5|38401|38394|72
1718650800000|2024-06-17 19:00:00|38416|38409|38421|38414|38436|38429|38411|38404|89
1718651100000|2024-06-17 19:05:00|38418.5|38411.5|38426|38419|38428.5|38421.5|38416|38409|25
1718651400000|2024-06-17 19:10:00|38423.5|38416.5|38446|38439|38446|38439|38421|38414|42
1718651700000|2024-06-17 19:15:00|38441|38434|38456|38449|38456|38449|38431|38424|101
1718652000000|2024-06-17 19:20:00|38453.5|38446.5|38456|38449|38461|38454|38446|38439|48
1718652300000|2024-06-17 19:25:00|38458.5|38451.5|38468.5|38461.5|38471|38464|38451|38444|141
1718652600000|2024-06-17 19:30:00|38466|38459|38461|38454|38468.5|38461.5|38451|38444|135
1718652900000|2024-06-17 19:35:00|38458.5|38451.5|38451|38444|38461|38454|38446|38439|198
1718653200000|2024-06-17 19:40:00|38453.5|38446.5|38456|38449|38468.5|38461.5|38451|38444|63
1718653500000|2024-06-17 19:45:00|38451|38444|38431|38424|38453.5|38446.5|38426|38419|114
1718653800000|2024-06-17 19:50:00|38426|38419|38408.5|38401.5|38441|38434|38398.5|38391.5|202
1718654100000|2024-06-17 19:55:00|38406|38399|38433.5|38426.5|38433.5|38426.5|38398.5|38391.5|285
1718654400000|2024-06-17 20:00:00|38431|38424|38396|38389|38431|38424|38393.5|38386.5|203
1718654700000|2024-06-17 20:05:00|38398.5|38391.5|38401|38394|38408.5|38401.5|38398.5|38391.5|21
1718655000000|2024-06-17 20:10:00|38403.5|38396.5|38408.5|38401.5|38408.5|38401.5|38401|38394|15
1718655300000|2024-06-17 20:15:00|38411|38404|38416|38409|38416|38409|38411|38404|3
1718655600000|2024-06-17 20:20:00|38421|38414|38421|38414|38421|38414|38421|38414|17
1718655900000|2024-06-17 20:25:00|38423.5|38416.5|38416|38409|38423.5|38416.5|38416|38409|9
1718656200000|2024-06-17 20:30:00|38418.5|38411.5|38413.5|38406.5|38421|38414|38411|38404|25
1718656500000|2024-06-17 20:35:00|38416|38409|38411|38404|38416|38409|38411|38404|4
1718656800000|2024-06-17 20:40:00|38413.5|38406.5|38426|38419|38426|38419|38413.5|38406.5|23
1718657100000|2024-06-17 20:45:00|38418.5|38411.5|38426|38419|38426|38419|38413.5|38406.5|31
1718657400000|2024-06-17 20:50:00|38423.5|38416.5|38418.5|38411.5|38426|38419|38416|38409|26
1718657700000|2024-06-17 20:55:00|38416|38409|38445|38430|38446|38439|38416|38409|42
1718658000000|2024-06-17 21:00:00|38437.5|38422.5|38432.5|38417.5|38437.5|38422.5|38430|38415|3
1718658300000|2024-06-17 21:05:00|||||||||1
1718658600000|2024-06-17 21:10:00|38435|38420|38443|38413|38443|38420|38435|38412.5|14126
1718658900000|2024-06-17 21:15:00|38442.5|38412.5|38443.5|38413.5|38444|38414|38442.2|38412.2|0
1718659200000|2024-06-17 21:20:00|38444.2|38414.2|38444.9|38414.9|38444.9|38414.9|38443.5|38413.5|0
1718659500000|2024-06-17 21:25:00|38444.8|38414.8|38444.3|38414.3|38445.3|38415.3|38444.2|38414.2|0
1718659800000|2024-06-17 21:30:00|38444.7|38414.7|38445|38415|38445|38415|38444.7|38414.7|0
1718660100000|2024-06-17 21:35:00|38448.9|38418.9|38448.4|38418.4|38449|38419|38448.4|38418.4|0
1718660400000|2024-06-17 21:40:00|38448.2|38418.2|38447.5|38417.5|38448.6|38418.6|38446.5|38416.5|0
1718660700000|2024-06-17 21:45:00|38447.3|38417.3|38446.5|38416.5|38447.3|38417.3|38446.5|38416.5|0
1718661000000|2024-06-17 21:50:00|38447.2|38417.2|38446.3|38416.3|38447.2|38417.2|38446.3|38416.3|0
1718661300000|2024-06-17 21:55:00|38447|38417|38447.7|38417.7|38448.7|38418.7|38447|38417|0
1718661600000|2024-06-17 22:00:00|38450.5|38420.5|38465.5|38435.5|38465.6|38435.6|38446.2|38416.2|2
1718661900000|2024-06-17 22:05:00|38466.1|38436.1|38472.7|38442.7|38473.9|38443.9|38465.5|38435.5|0
1718662200000|2024-06-17 22:10:00|38473.9|38443.9|38438.5|38423.5|38477|38447|38436|38421|2
1718662500000|2024-06-17 22:15:00|38436|38421|38441|38426|38441|38426|38436|38421|0
1718662800000|2024-06-17 22:20:00|38443.5|38428.5|38446|38431|38446|38431|38443.5|38428.5|1
1718663100000|2024-06-17 22:25:00|38448.5|38433.5|38453.5|38438.5|38458.5|38443.5|38448.5|38433.5|7
1718663400000|2024-06-17 22:30:00|38451|38436|38458.5|38443.5|38461|38446|38448.5|38433.5|2
1718663700000|2024-06-17 22:35:00|38456|38441|38458.5|38443.5|38458.5|38443.5|38456|38441|0
1718664000000|2024-06-17 22:40:00|38461|38446|38471|38456|38471|38456|38461|38446|6
1718664300000|2024-06-17 22:45:00|38468.5|38453.5|38466|38451|38471|38456|38463.5|38448.5|0
1718664600000|2024-06-17 22:50:00|38468.5|38453.5|38458.5|38443.5|38468.5|38453.5|38458.5|38443.5|0
1718664900000|2024-06-17 22:55:00|38461|38446|38458.5|38443.5|38461|38446|38458.5|38443.5|0
1718665200000|2024-06-17 23:00:00|38461|38446|38463.5|38448.5|38478.5|38463.5|38458.5|38443.5|22
1718665500000|2024-06-17 23:05:00|38461|38446|38451|38436|38471|38456|38451|38436|26
1718665800000|2024-06-17 23:10:00|38456|38441|38448.5|38433.5|38461|38446|38448.5|38433.5|5
1718666100000|2024-06-17 23:15:00|38451|38436|38453.5|38438.5|38461|38446|38451|38436|7
1718666400000|2024-06-17 23:20:00|38451|38436|38448.5|38433.5|38463.5|38448.5|38446|38431|18
1718666700000|2024-06-17 23:25:00|38451|38436|38458.5|38443.5|38471|38456|38451|38436|18
1718667000000|2024-06-17 23:30:00|38456|38441|38424.5|38417.5|38458.5|38443.5|38417|38410|11072
1718667300000|2024-06-17 23:35:00|38427|38420|38417|38410|38427|38420|38407|38400|124
1718667600000|2024-06-17 23:40:00|38412|38405|38442|38435|38449.5|38442.5|38412|38405|170
1718667900000|2024-06-17 23:45:00|38439.5|38432.5|38457|38450|38464.5|38457.5|38437|38430|342
1718668200000|2024-06-17 23:50:00|38459.5|38452.5|38467|38460|38474.5|38467.5|38447|38440|160
1718668500000|2024-06-17 23:55:00|38469.5|38462.5|38449.5|38442.5|38487|38480|38449.5|38442.5|266
1718668800000|2024-06-18 00:00:00|38447|38440|38399.5|38392.5|38449.5|38442.5|38384.5|38377.5|904
1718669100000|2024-06-18 00:05:00|38397|38390|38394.5|38387.5|38429.5|38422.5|38377|38370|478
1718669400000|2024-06-18 00:10:00|38392|38385|38427|38420|38442|38435|38379.5|38372.5|371
1718669700000|2024-06-18 00:15:00|38429.5|38422.5|38417|38410|38452|38445|38402|38395|334
1718670000000|2024-06-18 00:20:00|38419.5|38412.5|38432|38425|38452|38445|38419.5|38412.5|345
1718670300000|2024-06-18 00:25:00|38429.5|38422.5|38452|38445|38462|38455|38429.5|38422.5|252
1718670600000|2024-06-18 00:30:00|38454.5|38447.5|38463|38456|38470.5|38463.5|38438|38431|294
1718670900000|2024-06-18 00:35:00|38465.5|38458.5|38418|38411|38468|38461|38388|38381|247
1718671200000|2024-06-18 00:40:00|38420.5|38413.5|38393|38386|38433|38426|38390.5|38383.5|170
1718671500000|2024-06-18 00:45:00|38395.5|38388.5|38365.5|38358.5|38398|38391|38358|38351|161
1718671800000|2024-06-18 00:50:00|38363|38356|38373|38366|38383|38376|38363|38356|154
1718672100000|2024-06-18 00:55:00|38370.5|38363.5|38325.5|38318.5|38370.5|38363.5|38325.5|38318.5|317
1718672400000|2024-06-18 01:00:00|38328|38321|38353|38346|38363|38356|38318|38311|261
1718672700000|2024-06-18 01:05:00|38355.5|38348.5|38373|38366|38378|38371|38350.5|38343.5|176
1718673000000|2024-06-18 01:10:00|38375.5|38368.5|38375.5|38368.5|38385.5|38378.5|38358|38351|125
1718673300000|2024-06-18 01:15:00|38373|38366|38398|38391|38403|38396|38365.5|38358.5|123
1718673600000|2024-06-18 01:20:00|38400.5|38393.5|38413|38406|38418|38411|38395.5|38388.5|102
1718673900000|2024-06-18 01:25:00|38418|38411|38438|38431|38443|38436|38418|38411|300
1718674200000|2024-06-18 01:30:00|38433|38426|38393|38386|38435.5|38428.5|38373|38366|287
1718674500000|2024-06-18 01:35:00|38390.5|38383.5|38413|38406|38428|38421|38383|38376|135
1718674800000|2024-06-18 01:40:00|38408|38401|38428|38421|38428|38421|38393|38386|148
1718675100000|2024-06-18 01:45:00|38425.5|38418.5|38448|38441|38453|38446|38418|38411|257
1718675400000|2024-06-18 01:50:00|38450.5|38443.5|38460.5|38453.5|38480.5|38473.5|38445.5|38438.5|284
1718675700000|2024-06-18 01:55:00|38458|38451|38468|38461|38470.5|38463.5|38443|38436|139
1718676000000|2024-06-18 02:00:00|38470.5|38463.5|38463|38456|38485.5|38478.5|38463|38456|182
1718676300000|2024-06-18 02:05:00|38465.5|38458.5|38468|38461|38473|38466|38463|38456|68
1718676600000|2024-06-18 02:10:00|38470.5|38463.5|38488|38481|38500.5|38493.5|38468|38461|90
1718676900000|2024-06-18 02:15:00|38485.5|38478.5|38488|38481|38495.5|38488.5|38483|38476|63
1718677200000|2024-06-18 02:20:00|38485.5|38478.5|38493|38486|38508|38501|38483|38476|143
1718677500000|2024-06-18 02:25:00|38495.5|38488.5|38490.5|38483.5|38503|38496|38488|38481|81
1718677800000|2024-06-18 02:30:00|38488|38481|38483|38476|38495.5|38488.5|38473|38466|84
1718678100000|2024-06-18 02:35:00|38485.5|38478.5|38463|38456|38485.5|38478.5|38463|38456|86
1718678400000|2024-06-18 02:40:00|38460.5|38453.5|38450.5|38443.5|38463|38456|38450.5|38443.5|68
1718678700000|2024-06-18 02:45:00|38448|38441|38453|38446|38460.5|38453.5|38448|38441|6
1718679000000|2024-06-18 02:50:00|38455.5|38448.5|38463|38456|38475.5|38468.5|38453|38446|9
1718679300000|2024-06-18 02:55:00|38460.5|38453.5|38463|38456|38470.5|38463.5|38458|38451|13
1718679600000|2024-06-18 03:00:00|38465.5|38458.5|38450.5|38443.5|38465.5|38458.5|38448|38441|12
1718679900000|2024-06-18 03:05:00|38448|38441|38443|38436|38450.5|38443.5|38440.5|38433.5|9
1718680200000|2024-06-18 03:10:00|38445.5|38438.5|38448|38441|38455.5|38448.5|38443|38436|12
1718680500000|2024-06-18 03:15:00|38448|38441|38433|38426|38453|38446|38433|38426|72
1718680800000|2024-06-18 03:20:00|38435.5|38428.5|38433|38426|38443|38436|38433|38426|106
1718681100000|2024-06-18 03:25:00|38430.5|38423.5|38420.5|38413.5|38433|38426|38418|38411|115
1718681400000|2024-06-18 03:30:00|38418|38411|38378|38371|38418|38411|38378|38371|312
1718681700000|2024-06-18 03:35:00|38375.5|38368.5|38420.5|38413.5|38423|38416|38375.5|38368.5|139
1718682000000|2024-06-18 03:40:00|38423|38416|38403|38396|38433|38426|38403|38396|106
1718682300000|2024-06-18 03:45:00|38408|38401|38423|38416|38425.5|38418.5|38398|38391|64
1718682600000|2024-06-18 03:50:00|38420.5|38413.5|38423|38416|38438|38431|38420.5|38413.5|97
1718682900000|2024-06-18 03:55:00|38425.5|38418.5|38438|38431|38443|38436|38425.5|38418.5|76
1718683200000|2024-06-18 04:00:00|38440.5|38433.5|38428|38421|38443|38436|38423|38416|64
1718683500000|2024-06-18 04:05:00|38430.5|38423.5|38433|38426|38440.5|38433.5|38428|38421|59
1718683800000|2024-06-18 04:10:00|38435.5|38428.5|38438|38431|38440.5|38433.5|38425.5|38418.5|71
1718684100000|2024-06-18 04:15:00|38435.5|38428.5|38438|38431|38443|38436|38428|38421|94
1718684400000|2024-06-18 04:20:00|38435.5|38428.5|38433|38426|38440.5|38433.5|38423|38416|68
1718684700000|2024-06-18 04:25:00|38430.5|38423.5|38413|38406|38433|38426|38413|38406|96
1718685000000|2024-06-18 04:30:00|38415.5|38408.5|38398|38391|38420.5|38413.5|38398|38391|85
1718685300000|2024-06-18 04:35:00|38400.5|38393.5|38408|38401|38413|38406|38388|38381|73
1718685600000|2024-06-18 04:40:00|38410.5|38403.5|38408|38401|38418|38411|38400.5|38393.5|64
1718685900000|2024-06-18 04:45:00|38410.5|38403.5|38398|38391|38410.5|38403.5|38395.5|38388.5|56
1718686200000|2024-06-18 04:50:00|38400.5|38393.5|38395.5|38388.5|38400.5|38393.5|38385.5|38378.5|55
1718686500000|2024-06-18 04:55:00|38398|38391|38398|38391|38403|38396|38388|38381|74
1718686800000|2024-06-18 05:00:00|38400.5|38393.5|38390.5|38383.5|38408|38401|38388|38381|68
1718687100000|2024-06-18 05:05:00|38393|38386|38393|38386|38395.5|38388.5|38388|38381|66
1718687400000|2024-06-18 05:10:00|38390.5|38383.5|38383|38376|38393|38386|38368|38361|102
1718687700000|2024-06-18 05:15:00|38380.5|38373.5|38383|38376|38393|38386|38375.5|38368.5|49
1718688000000|2024-06-18 05:20:00|38380.5|38373.5|38378|38371|38390.5|38383.5|38373|38366|58
1718688300000|2024-06-18 05:25:00|38380.5|38373.5|38378|38371|38388|38381|38373|38366|85
1718688600000|2024-06-18 05:30:00|38380.5|38373.5|38393|38386|38400.5|38393.5|38380.5|38373.5|151
1718688900000|2024-06-18 05:35:00|38395.5|38388.5|38393|38386|38408|38401|38388|38381|129
1718689200000|2024-06-18 05:40:00|38390.5|38383.5|38398|38391|38400.5|38393.5|38383|38376|86
1718689500000|2024-06-18 05:45:00|38395.5|38388.5|38383|38376|38398|38391|38373|38366|183
1718689800000|2024-06-18 05:50:00|38380.5|38373.5|38403|38396|38413|38406|38373|38366|369
1718690100000|2024-06-18 05:55:00|38400.5|38393.5|38418|38411|38423|38416|38378|38371|821
1718690400000|2024-06-18 06:00:00|38438|38431|38473|38466|38483|38476|38438|38431|1485
1718690700000|2024-06-18 06:05:00|38475.5|38468.5|38453|38446|38478|38471|38448|38441|508
1718691000000|2024-06-18 06:10:00|38450.5|38443.5|38413|38406|38475.5|38468.5|38413|38406|748
1718691300000|2024-06-18 06:15:00|38415.5|38408.5|38418|38411|38425.5|38418.5|38405.5|38398.5|187
1718691600000|2024-06-18 06:20:00|38423|38416|38428|38421|38433|38426|38420.5|38413.5|87
1718691900000|2024-06-18 06:25:00|38430.5|38423.5|38418|38411|38438|38431|38415.5|38408.5|77
1718692200000|2024-06-18 06:30:00|38420.5|38413.5|38425.5|38418.5|38425.5|38418.5|38418|38411|6
1718692500000|2024-06-18 06:35:00|38428|38421|38425.5|38418.5|38433|38426|38425.5|38418.5|11
1718692800000|2024-06-18 06:40:00|38423|38416|38430.5|38423.5|38430.5|38423.5|38418|38411|30
1718693100000|2024-06-18 06:45:00|38435.5|38428.5|38435.5|38428.5|38440.5|38433.5|38433|38426|36
1718693400000|2024-06-18 06:50:00|38433|38426|38428|38421|38433|38426|38423|38416|12
1718693700000|2024-06-18 06:55:00|38423|38416|38430.5|38423.5|38433|38426|38423|38416|13
1718694000000|2024-06-18 07:00:00|38433|38426|38433|38426|38453|38446|38428|38421|70
1718694300000|2024-06-18 07:05:00|38435.5|38428.5|38433|38426|38435.5|38428.5|38418|38411|60
1718694600000|2024-06-18 07:10:00|38438|38431|38438|38431|38438|38431|38428|38421|25
1718694900000|2024-06-18 07:15:00|38443|38436|38433|38426|38448|38441|38415.5|38408.5|61
1718695200000|2024-06-18 07:20:00|38435.5|38428.5|38440.5|38433.5|38455.5|38448.5|38435.5|38428.5|99
1718695500000|2024-06-18 07:25:00|38443|38436|38448|38441|38453|38446|38438|38431|52
1718695800000|2024-06-18 07:30:00|38450.5|38443.5|38455.5|38448.5|38463|38456|38443|38436|128
1718696100000|2024-06-18 07:35:00|38453|38446|38463|38456|38468|38461|38443|38436|233
1718696400000|2024-06-18 07:40:00|38460.5|38453.5|38458|38451|38463|38456|38445.5|38438.5|26
1718696700000|2024-06-18 07:45:00|38455.5|38448.5|38455.5|38448.5|38468|38461|38453|38446|42
1718697000000|2024-06-18 07:50:00|38453|38446|38428|38421|38458|38451|38428|38421|62
1718697300000|2024-06-18 07:55:00|38425.5|38418.5|38418|38411|38428|38421|38413|38406|81
1718697600000|2024-06-18 08:00:00|38420.5|38413.5|38418|38411|38433|38426|38410.5|38403.5|163
1718697900000|2024-06-18 08:05:00|38415.5|38408.5|38428|38421|38433|38426|38413|38406|143
1718698200000|2024-06-18 08:10:00|38425.5|38418.5|38415.5|38408.5|38428|38421|38413|38406|30
1718698500000|2024-06-18 08:15:00|38413|38406|38420.5|38413.5|38428|38421|38400.5|38393.5|123
1718698800000|2024-06-18 08:20:00|38418|38411|38383|38376|38423|38416|38378|38371|180
1718699100000|2024-06-18 08:25:00|38380.5|38373.5|38390.5|38383.5|38398|38391|38378|38371|58
1718699400000|2024-06-18 08:30:00|38393|38386|38395.5|38388.5|38405.5|38398.5|38388|38381|47
1718699700000|2024-06-18 08:35:00|38393|38386|38398|38391|38398|38391|38383|38376|46
1718700000000|2024-06-18 08:40:00|38400.5|38393.5|38415.5|38408.5|38418|38411|38393|38386|14
1718700300000|2024-06-18 08:45:00|38418|38411|38428|38421|38430.5|38423.5|38413|38406|55
1718700600000|2024-06-18 08:50:00|38433|38426|38443|38436|38448|38441|38428|38421|81
1718700900000|2024-06-18 08:55:00|38440.5|38433.5|38428|38421|38443|38436|38423|38416|36
1718701200000|2024-06-18 09:00:00|38430.5|38423.5|38433|38426|38443|38436|38425.5|38418.5|22
1718701500000|2024-06-18 09:05:00|38435.5|38428.5|38435.5|38428.5|38443|38436|38428|38421|14
1718701800000|2024-06-18 09:10:00|38438|38431|38453|38446|38453|38446|38428|38421|52
1718702100000|2024-06-18 09:15:00|38455.5|38448.5|38448|38441|38460.5|38453.5|38438|38431|56
1718702400000|2024-06-18 09:20:00|38445.5|38438.5|38463|38456|38470.5|38463.5|38443|38436|56
1718702700000|2024-06-18 09:25:00|38465.5|38458.5|38448|38441|38473|38466|38448|38441|21
1718703000000|2024-06-18 09:30:00|38445.5|38438.5|38443|38436|38453|38446|38438|38431|34
1718703300000|2024-06-18 09:35:00|38440.5|38433.5|38453|38446|38453|38446|38438|38431|18
1718703600000|2024-06-18 09:40:00|38450.5|38443.5|38453|38446|38458|38451|38445.5|38438.5|14
1718703900000|2024-06-18 09:45:00|38455.5|38448.5|38453|38446|38458|38451|38445.5|38438.5|30
1718704200000|2024-06-18 09:50:00|38450.5|38443.5|38453|38446|38460.5|38453.5|38448|38441|19
1718704500000|2024-06-18 09:55:00|38450.5|38443.5|38443|38436|38458|38451|38438|38431|59
1718704800000|2024-06-18 10:00:00|38438|38431|38433|38426|38448|38441|38433|38426|49
1718705100000|2024-06-18 10:05:00|38430.5|38423.5|38433|38426|38438|38431|38428|38421|34
1718705400000|2024-06-18 10:10:00|38430.5|38423.5|38433|38426|38438|38431|38418|38411|21
1718705700000|2024-06-18 10:15:00|38438|38431|38443|38436|38450.5|38443.5|38433|38426|37
1718706000000|2024-06-18 10:20:00|38438|38431|38443|38436|38448|38441|38433|38426|47
1718706300000|2024-06-18 10:25:00|38445.5|38438.5|38458|38451|38458|38451|38440.5|38433.5|44
1718706600000|2024-06-18 10:30:00|38460.5|38453.5|38463|38456|38475.5|38468.5|38460.5|38453.5|54
1718706900000|2024-06-18 10:35:00|38468|38461|38455.5|38448.5|38473|38466|38453|38446|37
1718707200000|2024-06-18 10:40:00|38453|38446|38458|38451|38468|38461|38453|38446|16
1718707500000|2024-06-18 10:45:00|38460.5|38453.5|38458|38451|38463|38456|38448|38441|32
1718707800000|2024-06-18 10:50:00|38455.5|38448.5|38448|38441|38460.5|38453.5|38448|38441|18
1718708100000|2024-06-18 10:55:00|38450.5|38443.5|38445.5|38438.5|38453|38446|38443|38436|21
1718708400000|2024-06-18 11:00:00|38443|38436|38438|38431|38453|38446|38433|38426|87
1718708700000|2024-06-18 11:05:00|38433|38426|38435.5|38428.5|38438|38431|38433|38426|10
1718709000000|2024-06-18 11:10:00|38433|38426|38438|38431|38438|38431|38423|38416|21
1718709300000|2024-06-18 11:15:00|38433|38426|38440.5|38433.5|38443|38436|38433|38426|18
1718709600000|2024-06-18 11:20:00|38443|38436|38443|38436|38443|38436|38433|38426|12
1718709900000|2024-06-18 11:25:00|38440.5|38433.5|38423|38416|38443|38436|38420.5|38413.5|15
1718710200000|2024-06-18 11:30:00|38428|38421|38423|38416|38428|38421|38418|38411|29
1718710500000|2024-06-18 11:35:00|38420.5|38413.5|38410.5|38403.5|38423|38416|38408|38401|34
1718710800000|2024-06-18 11:40:00|38413|38406|38413|38406|38418|38411|38403|38396|33
1718711100000|2024-06-18 11:45:00|38415.5|38408.5|38418|38411|38423|38416|38415.5|38408.5|18
1718711400000|2024-06-18 11:50:00|38415.5|38408.5|38423|38416|38423|38416|38413|38406|30
1718711700000|2024-06-18 11:55:00|38420.5|38413.5|38428|38421|38428|38421|38415.5|38408.5|24
1718712000000|2024-06-18 12:00:00|38425.5|38418.5|38438|38431|38438|38431|38423|38416|33
1718712300000|2024-06-18 12:05:00|38443|38436|38448|38441|38448|38441|38440.5|38433.5|39
1718712600000|2024-06-18 12:10:00|38445.5|38438.5|38448|38441|38453|38446|38443|38436|66
1718712900000|2024-06-18 12:15:00|38453|38446|38448|38441|38458|38451|38443|38436|34
1718713200000|2024-06-18 12:20:00|38445.5|38438.5|38463|38456|38463|38456|38445.5|38438.5|78
1718713500000|2024-06-18 12:25:00|38460.5|38453.5|38450.5|38443.5|38463|38456|38450.5|38443.5|33
1718713800000|2024-06-18 12:30:00|38470.5|38463.5|38413|38406|38493|38486|38403|38396|339
1718714100000|2024-06-18 12:35:00|38410.5|38403.5|38403|38396|38418|38411|38378|38371|180
1718714400000|2024-06-18 12:40:00|38400.5|38393.5|38373|38366|38405.5|38398.5|38363|38356|64
1718714700000|2024-06-18 12:45:00|38375.5|38368.5|38403|38396|38403|38396|38365.5|38358.5|79
1718715000000|2024-06-18 12:50:00|38400.5|38393.5|38413|38406|38418|38411|38393|38386|26
1718715300000|2024-06-18 12:55:00|38410.5|38403.5|38408|38401|38418|38411|38405.5|38398.5|23
1718715600000|2024-06-18 13:00:00|38405.5|38398.5|38368|38361|38408|38401|38368|38361|52
1718715900000|2024-06-18 13:05:00|38365.5|38358.5|38363|38356|38373|38366|38348|38341|30
1718716200000|2024-06-18 13:10:00|38365.5|38358.5|38383|38376|38383|38376|38350.5|38343.5|49
1718716500000|2024-06-18 13:15:00|38380.5|38373.5|38388|38381|38393|38386|38378|38371|34
1718716800000|2024-06-18 13:20:00|38390.5|38383.5|38403|38396|38403|38396|38388|38381|80
1718717100000|2024-06-18 13:25:00|38400.5|38393.5|38395.5|38388.5|38405.5|38398.5|38388|38381|39
1718717400000|2024-06-18 13:30:00|38398|38391|38405.5|38398.5|38405.5|38398.5|38365.5|38358.5|176
1718717700000|2024-06-18 13:35:00|38403|38396|38458|38451|38463|38456|38403|38396|394
1718718000000|2024-06-18 13:40:00|38460.5|38453.5|38458|38451|38498|38491|38448|38441|253
1718718300000|2024-06-18 13:45:00|38460.5|38453.5|38440.5|38433.5|38460.5|38453.5|38433|38426|73
1718718600000|2024-06-18 13:50:00|38443|38436|38453|38446|38463|38456|38438|38431|154
1718718900000|2024-06-18 13:55:00|38450.5|38443.5|38443|38436|38483|38476|38435.5|38428.5|209
1718719200000|2024-06-18 14:00:00|38440.5|38433.5|38448|38441|38468|38461|38438|38431|98
1718719500000|2024-06-18 14:05:00|38445.5|38438.5|38438|38431|38463|38456|38435.5|38428.5|91
1718719800000|2024-06-18 14:10:00|38440.5|38433.5|38428|38421|38445.5|38438.5|38413|38406|112
1718720100000|2024-06-18 14:15:00|38433|38426|38473|38466|38483|38476|38428|38421|287
1718720400000|2024-06-18 14:20:00|38475.5|38468.5|38518|38511|38543|38536|38473|38466|427
1718720700000|2024-06-18 14:25:00|38515.5|38508.5|38563|38556|38578|38571|38510.5|38503.5|608
1718721000000|2024-06-18 14:30:00|38560.5|38553.5|38588|38581|38600.5|38593.5|38558|38551|207
1718721300000|2024-06-18 14:35:00|38585.5|38578.5|38593|38586|38605.5|38598.5|38573|38566|177
1718721600000|2024-06-18 14:40:00|38595.5|38588.5|38558|38551|38595.5|38588.5|38548|38541|82
1718721900000|2024-06-18 14:45:00|38555.5|38548.5|38565.5|38558.5|38583|38576|38543|38536|101
1718722200000|2024-06-18 14:50:00|38563|38556|38533|38526|38573|38566|38528|38521|175
1718722500000|2024-06-18 14:55:00|38530.5|38523.5|38548|38541|38548|38541|38528|38521|127
1718722800000|2024-06-18 15:00:00|38553|38546|38528|38521|38565.5|38558.5|38528|38521|122
1718723100000|2024-06-18 15:05:00|38525.5|38518.5|38533|38526|38538|38531|38518|38511|213
1718723400000|2024-06-18 15:10:00|38530.5|38523.5|38528|38521|38548|38541|38518|38511|102
1718723700000|2024-06-18 15:15:00|38525.5|38518.5|38533|38526|38538|38531|38520.5|38513.5|98
1718724000000|2024-06-18 15:20:00|38535.5|38528.5|38523|38516|38538|38531|38520.5|38513.5|99
1718724300000|2024-06-18 15:25:00|38525.5|38518.5|38523|38516|38528|38521|38493|38486|225
1718724600000|2024-06-18 15:30:00|38528|38521|38508|38501|38528|38521|38498|38491|112
1718724900000|2024-06-18 15:35:00|38510.5|38503.5|38538|38531|38543|38536|38508|38501|128
1718725200000|2024-06-18 15:40:00|38540.5|38533.5|38543|38536|38548|38541|38533|38526|132
1718725500000|2024-06-18 15:45:00|38540.5|38533.5|38553|38546|38563|38556|38540.5|38533.5|96
1718725800000|2024-06-18 15:50:00|38558|38551|38558|38551|38563|38556|38553|38546|42
1718726100000|2024-06-18 15:55:00|38555.5|38548.5|38568|38561|38578|38571|38548|38541|42
1718726400000|2024-06-18 16:00:00|38570.5|38563.5|38575.5|38568.5|38578|38571|38558|38551|74
1718726700000|2024-06-18 16:05:00|38578|38571|38578|38571|38593|38586|38573|38566|69
1718727000000|2024-06-18 16:10:00|38580.5|38573.5|38558|38551|38580.5|38573.5|38548|38541|61
1718727300000|2024-06-18 16:15:00|38560.5|38553.5|38553|38546|38568|38561|38543|38536|88
1718727600000|2024-06-18 16:20:00|38548|38541|38558|38551|38560.5|38553.5|38548|38541|40
1718727900000|2024-06-18 16:25:00|38560.5|38553.5|38545.5|38538.5|38563|38556|38543|38536|43
1718728200000|2024-06-18 16:30:00|38548|38541|38543|38536|38550.5|38543.5|38530.5|38523.5|48
1718728500000|2024-06-18 16:35:00|38538|38531|38538|38531|38548|38541|38533|38526|41
1718728800000|2024-06-18 16:40:00|38540.5|38533.5|38543|38536|38553|38546|38538|38531|28
1718729100000|2024-06-18 16:45:00|38545.5|38538.5|38538|38531|38548|38541|38533|38526|29
1718729400000|2024-06-18 16:50:00|38540.5|38533.5|38553|38546|38558|38551|38540.5|38533.5|18
1718729700000|2024-06-18 16:55:00|38550.5|38543.5|38543|38536|38558|38551|38540.5|38533.5|62
1718730000000|2024-06-18 17:00:00|38540.5|38533.5|38565.5|38558.5|38568|38561|38530.5|38523.5|402
1718730300000|2024-06-18 17:05:00|38563|38556|38578|38571|38578|38571|38543|38536|113
1718730600000|2024-06-18 17:10:00|38575.5|38568.5|38553|38546|38575.5|38568.5|38538|38531|132
1718730900000|2024-06-18 17:15:00|38555.5|38548.5|38563|38556|38563|38556|38543|38536|33
1718731200000|2024-06-18 17:20:00|38568|38561|38563|38556|38578|38571|38553|38546|95
1718731500000|2024-06-18 17:25:00|38560.5|38553.5|38570.5|38563.5|38570.5|38563.5|38555.5|38548.5|50
1718731800000|2024-06-18 17:30:00|38573|38566|38573|38566|38573|38566|38563|38556|53
1718732100000|2024-06-18 17:35:00|38575.5|38568.5|38578|38571|38588|38581|38573|38566|80
1718732400000|2024-06-18 17:40:00|38580.5|38573.5|38585.5|38578.5|38588|38581|38573|38566|73
1718732700000|2024-06-18 17:45:00|38588|38581|38603|38596|38605.5|38598.5|38588|38581|99
1718733000000|2024-06-18 17:50:00|38605.5|38598.5|38598|38591|38605.5|38598.5|38598|38591|23
1718733300000|2024-06-18 17:55:00|38600.5|38593.5|38585.5|38578.5|38603|38596|38583|38576|58
1718733600000|2024-06-18 18:00:00|38583|38576|38548|38541|38585.5|38578.5|38520.5|38513.5|258
1718733900000|2024-06-18 18:05:00|38550.5|38543.5|38560.5|38553.5|38568|38561|38545.5|38538.5|78
1718734200000|2024-06-18 18:10:00|38563|38556|38560.5|38553.5|38573|38566|38558|38551|45
1718734500000|2024-06-18 18:15:00|38558|38551|38558|38551|38563|38556|38548|38541|55
1718734800000|2024-06-18 18:20:00|38563|38556|38568|38561|38573|38566|38558|38551|93
1718735100000|2024-06-18 18:25:00|38565.5|38558.5|38578|38571|38588|38581|38563|38556|53
1718735400000|2024-06-18 18:30:00|38575.5|38568.5|38583|38576|38588|38581|38573|38566|50
1718735700000|2024-06-18 18:35:00|38578|38571|38578|38571|38588|38581|38573|38566|81
1718736000000|2024-06-18 18:40:00|38580.5|38573.5|38578|38571|38585.5|38578.5|38573|38566|48
1718736300000|2024-06-18 18:45:00|38580.5|38573.5|38578|38571|38583|38576|38573|38566|66
1718736600000|2024-06-18 18:50:00|38580.5|38573.5|38570.5|38563.5|38583|38576|38565.5|38558.5|68
1718736900000|2024-06-18 18:55:00|38573|38566|38573|38566|38573|38566|38563|38556|43
1718737200000|2024-06-18 19:00:00|38568|38561|38548|38541|38568|38561|38538|38531|162
1718737500000|2024-06-18 19:05:00|38543|38536|38538|38531|38548|38541|38533|38526|74
1718737800000|2024-06-18 19:10:00|38540.5|38533.5|38548|38541|38553|38546|38533|38526|80
1718738100000|2024-06-18 19:15:00|38545.5|38538.5|38548|38541|38558|38551|38545.5|38538.5|43
1718738400000|2024-06-18 19:20:00|38543|38536|38553|38546|38553|38546|38543|38536|58
1718738700000|2024-06-18 19:25:00|38550.5|38543.5|38563|38556|38565.5|38558.5|38548|38541|128
1718739000000|2024-06-18 19:30:00|38560.5|38553.5|38595.5|38588.5|38595.5|38588.5|38558|38551|133
1718739300000|2024-06-18 19:35:00|38598|38591|38598|38591|38603|38596|38588|38581|125
1718739600000|2024-06-18 19:40:00|38603|38596|38603|38596|38618|38611|38603|38596|159
1718739900000|2024-06-18 19:45:00|38608|38601|38603|38596|38613|38606|38603|38596|143
1718740200000|2024-06-18 19:50:00|38605.5|38598.5|38623|38616|38633|38626|38603|38596|111
1718740500000|2024-06-18 19:55:00|38618|38611|38628|38621|38630.5|38623.5|38608|38601|348
1718740800000|2024-06-18 20:00:00|38630.5|38623.5|38613|38606|38630.5|38623.5|38608|38601|84
1718741100000|2024-06-18 20:05:00|38615.5|38608.5|38623|38616|38623|38616|38608|38601|13
1718741400000|2024-06-18 20:10:00|38620.5|38613.5|38613|38606|38628|38621|38613|38606|10
1718741700000|2024-06-18 20:15:00|38610.5|38603.5|38608|38601|38613|38606|38608|38601|17
1718742000000|2024-06-18 20:20:00|38605.5|38598.5|38610.5|38603.5|38613|38606|38605.5|38598.5|38
1718742300000|2024-06-18 20:25:00|38608|38601|38613|38606|38613|38606|38605.5|38598.5|4
1718742600000|2024-06-18 20:30:00|38610.5|38603.5|38610.5|38603.5|38613|38606|38608|38601|5
1718742900000|2024-06-18 20:35:00|38608|38601|38603|38596|38608|38601|38603|38596|26
1718743200000|2024-06-18 20:40:00|38605.5|38598.5|38603|38596|38605.5|38598.5|38603|38596|3
1718743500000|2024-06-18 20:45:00|38605.5|38598.5|38598|38591|38605.5|38598.5|38598|38591|9
1718743800000|2024-06-18 20:50:00|38600.5|38593.5|38600.5|38593.5|38605.5|38598.5|38598|38591|7
1718744100000|2024-06-18 20:55:00|38603|38596|38592|38577|38603|38596|38583|38576|55
1718744400000|2024-06-18 21:00:00|38594.5|38579.5|38594.5|38579.5|38594.5|38579.5|38584.5|38569.5|2
1718744700000|2024-06-18 21:05:00|38597|38582|38597|38582|38597|38582|38594.5|38579.5|2
1718745000000|2024-06-18 21:10:00|38604.5|38574.5|38604.1|38574.1|38604.5|38574.5|38604.1|38574.1|9167
1718745300000|2024-06-18 21:15:00|38607|38577|38605.3|38575.3|38607|38577|38605.3|38575.3|0
1718745600000|2024-06-18 21:20:00|38604.9|38574.9|38603.6|38573.6|38604.9|38574.9|38602.9|38572.9|0
1718745900000|2024-06-18 21:25:00|38603.1|38573.1|38602.7|38572.7|38603.6|38573.6|38601.6|38571.6|0
1718746200000|2024-06-18 21:30:00|38603.6|38573.6|38601.6|38571.6|38603.6|38573.6|38601.6|38571.6|0
1718746500000|2024-06-18 21:35:00|38602.1|38572.1|38602.1|38572.1|38603.8|38573.8|38601.6|38571.6|0
1718746800000|2024-06-18 21:40:00|38603.6|38573.6|38604.6|38574.6|38604.6|38574.6|38603.5|38573.5|0
1718747100000|2024-06-18 21:45:00|38604.1|38574.1|38604.1|38574.1|38604.1|38574.1|38604.1|38574.1|0
1718747400000|2024-06-18 21:50:00|38604.2|38574.2|38603.1|38573.1|38604.2|38574.2|38601.5|38571.5|0
1718747700000|2024-06-18 21:55:00|38602.9|38572.9|38606.3|38576.3|38606.5|38576.5|38602.4|38572.4|0
1718748000000|2024-06-18 22:00:00|38607.1|38577.1|38613.8|38583.8|38616.1|38586.1|38601.3|38571.3|1
1718748300000|2024-06-18 22:05:00|38614.4|38584.4|38610.5|38580.5|38614.5|38584.5|38610.5|38580.5|0
1718748600000|2024-06-18 22:10:00|38611.7|38581.7|38614.1|38584.1|38614.1|38584.1|38611.7|38581.7|0
1718748900000|2024-06-18 22:15:00|38617.5|38602.5|38612.5|38597.5|38617.5|38602.5|38612.5|38597.5|2
1718749200000|2024-06-18 22:20:00|38615|38600|38615|38600|38620|38605|38612.5|38597.5|1
1718749500000|2024-06-18 22:25:00|38617.5|38602.5|38622.5|38607.5|38625|38610|38617.5|38602.5|1
1718749800000|2024-06-18 22:30:00|38625|38610|38637.5|38622.5|38637.5|38622.5|38622.5|38607.5|1
1718750100000|2024-06-18 22:35:00|38640|38625|38667.5|38652.5|38670|38655|38640|38625|18
1718750400000|2024-06-18 22:40:00|38665|38650|38657.5|38642.5|38665|38650|38657.5|38642.5|6
1718750700000|2024-06-18 22:45:00|38655|38640|38657.5|38642.5|38657.5|38642.5|38655|38640|3
1718751000000|2024-06-18 22:50:00|38660|38645|38657.5|38642.5|38662.5|38647.5|38655|38640|12
1718751300000|2024-06-18 22:55:00|38660|38645|38660|38645|38660|38645|38660|38645|0
1718751600000|2024-06-18 23:00:00|38657.5|38642.5|38635|38620|38660|38645|38625|38610|64
1718751900000|2024-06-18 23:05:00|||||||||11
1718752200000|2024-06-18 23:10:00|38637.5|38622.5|38640|38625|38642.5|38627.5|38637.5|38622.5|8
1718752500000|2024-06-18 23:15:00|38645|38630|38645|38630|38647.5|38632.5|38645|38630|9
1718752800000|2024-06-18 23:20:00|38647.5|38632.5|38640|38625|38650|38635|38635|38620|27
1718753100000|2024-06-18 23:25:00|38635|38620|38637.5|38622.5|38637.5|38622.5|38635|38620|8
1718753400000|2024-06-18 23:30:00|38640|38625|38616|38609|38640|38625|38606|38599|8668
1718753700000|2024-06-18 23:35:00|38618.5|38611.5|38621|38614|38631|38624|38616|38609|85
1718754000000|2024-06-18 23:40:00|38626|38619|38643.5|38636.5|38648.5|38641.5|38626|38619|81
1718754300000|2024-06-18 23:45:00|38641|38634|38641|38634|38653.5|38646.5|38631|38624|143
1718754600000|2024-06-18 23:50:00|38643.5|38636.5|38641|38634|38653.5|38646.5|38641|38634|184
1718754900000|2024-06-18 23:55:00|38643.5|38636.5|38641|38634|38648.5|38641.5|38633.5|38626.5|97
1718755200000|2024-06-19 00:00:00|38646|38639|38711|38704|38736|38729|38638.5|38631.5|1009
1718755500000|2024-06-19 00:05:00|38713.5|38706.5|38711|38704|38728.5|38721.5|38671|38664|467
1718755800000|2024-06-19 00:10:00|38713.5|38706.5|38738.5|38731.5|38743.5|38736.5|38693.5|38686.5|383
1718756100000|2024-06-19 00:15:00|38741|38734|38786|38779|38796|38789|38736|38729|826
1718756400000|2024-06-19 00:20:00|38788.5|38781.5|38761|38754|38798.5|38791.5|38751|38744|350
1718756700000|2024-06-19 00:25:00|38763.5|38756.5|38743.5|38736.5|38781|38774|38721|38714|302
1718757000000|2024-06-19 00:30:00|38741|38734|38726|38719|38766|38759|38721|38714|176
1718757300000|2024-06-19 00:35:00|38728.5|38721.5|38698.5|38691.5|38753.5|38746.5|38691|38684|154
1718757600000|2024-06-19 00:40:00|38696|38689|38683.5|38676.5|38716|38709|38671|38664|258
1718757900000|2024-06-19 00:45:00|38681|38674|38691|38684|38701|38694|38676|38669|106
1718758200000|2024-06-19 00:50:00|38696|38689|38681|38674|38716|38709|38666|38659|191
1718758500000|2024-06-19 00:55:00|38676|38669|38676|38669|38683.5|38676.5|38661|38654|56
1718758800000|2024-06-19 01:00:00|38671|38664|38691|38684|38708.5|38701.5|38671|38664|89
1718759100000|2024-06-19 01:05:00|38693.5|38686.5|38701|38694|38706|38699|38683.5|38676.5|112
1718759400000|2024-06-19 01:10:00|38698.5|38691.5|38656|38649|38698.5|38691.5|38646|38639|174
1718759700000|2024-06-19 01:15:00|38658.5|38651.5|38671|38664|38681|38674|38643.5|38636.5|150
1718760000000|2024-06-19 01:20:00|38673.5|38666.5|38666|38659|38696|38689|38658.5|38651.5|113
1718760300000|2024-06-19 01:25:00|38663.5|38656.5|38676|38669|38681|38674|38661|38654|65
1718760600000|2024-06-19 01:30:00|38673.5|38666.5|38701|38694|38703.5|38696.5|38663.5|38656.5|129
1718760900000|2024-06-19 01:35:00|38703.5|38696.5|38706|38699|38711|38704|38681|38674|119
1718761200000|2024-06-19 01:40:00|38711|38704|38736|38729|38736|38729|38701|38694|132
1718761500000|2024-06-19 01:45:00|38736|38729|38743.5|38736.5|38746|38739|38718.5|38711.5|3
1718761800000|2024-06-19 01:50:00|38746|38739|38718.5|38711.5|38746|38739|38716|38709|26
1718762100000|2024-06-19 01:55:00|38721|38714|38721|38714|38733.5|38726.5|38716|38709|11
1718762400000|2024-06-19 02:00:00|38716|38709|38703.5|38696.5|38723.5|38716.5|38701|38694|22
1718762700000|2024-06-19 02:05:00|38706|38699|38696|38689|38713.5|38706.5|38693.5|38686.5|9
1718763000000|2024-06-19 02:10:00|38691|38684|38666|38659|38693.5|38686.5|38661|38654|49
1718763300000|2024-06-19 02:15:00|38663.5|38656.5|38691|38684|38691|38684|38658.5|38651.5|105
1718763600000|2024-06-19 02:20:00|38693.5|38686.5|38688.5|38681.5|38696|38689|38681|38674|60
1718763900000|2024-06-19 02:25:00|38691|38684|38703.5|38696.5|38708.5|38701.5|38683.5|38676.5|71
1718764200000|2024-06-19 02:30:00|38701|38694|38698.5|38691.5|38706|38699|38691|38684|19
1718764500000|2024-06-19 02:35:00|38701|38694|38678.5|38671.5|38701|38694|38673.5|38666.5|31
1718764800000|2024-06-19 02:40:00|38676|38669|38681|38674|38686|38679|38673.5|38666.5|9
1718765100000|2024-06-19 02:45:00|38678.5|38671.5|38683.5|38676.5|38686|38679|38668.5|38661.5|16
1718765400000|2024-06-19 02:50:00|38681|38674|38676|38669|38686|38679|38671|38664|19
1718765700000|2024-06-19 02:55:00|38678.5|38671.5|38671|38664|38681|38674|38663.5|38656.5|13
1718766000000|2024-06-19 03:00:00|38666|38659|38653.5|38646.5|38666|38659|38651|38644|60
1718766300000|2024-06-19 03:05:00|38648.5|38641.5|38631|38624|38648.5|38641.5|38626|38619|195
1718766600000|2024-06-19 03:10:00|38633.5|38626.5|38623.5|38616.5|38636|38629|38623.5|38616.5|94
1718766900000|2024-06-19 03:15:00|38626|38619|38613.5|38606.5|38626|38619|38606|38599|136
1718767200000|2024-06-19 03:20:00|38616|38609|38611|38604|38616|38609|38603.5|38596.5|83
1718767500000|2024-06-19 03:25:00|38608.5|38601.5|38623.5|38616.5|38626|38619|38608.5|38601.5|62
1718767800000|2024-06-19 03:30:00|38626|38619|38613.5|38606.5|38628.5|38621.5|38598.5|38591.5|152
1718768100000|2024-06-19 03:35:00|38611|38604|38598.5|38591.5|38618.5|38611.5|38588.5|38581.5|102
1718768400000|2024-06-19 03:40:00|38603.5|38596.5|38588.5|38581.5|38613.5|38606.5|38578.5|38571.5|137
1718768700000|2024-06-19 03:45:00|38591|38584|38598.5|38591.5|38603.5|38596.5|38588.5|38581.5|74
1718769000000|2024-06-19 03:50:00|38603.5|38596.5|38588.5|38581.5|38603.5|38596.5|38588.5|38581.5|75
1718769300000|2024-06-19 03:55:00|38586|38579|38598.5|38591.5|38598.5|38591.5|38568.5|38561.5|80
1718769600000|2024-06-19 04:00:00|38601|38594|38603.5|38596.5|38608.5|38601.5|38593.5|38586.5|65
1718769900000|2024-06-19 04:05:00|38606|38599|38603.5|38596.5|38608.5|38601.5|38591|38584|109
1718770200000|2024-06-19 04:10:00|38601|38594|38583.5|38576.5|38603.5|38596.5|38583.5|38576.5|77
1718770500000|2024-06-19 04:15:00|38583.5|38576.5|38558.5|38551.5|38591|38584|38558.5|38551.5|54
1718770800000|2024-06-19 04:20:00|38556|38549|38563.5|38556.5|38571|38564|38556|38549|37
1718771100000|2024-06-19 04:25:00|38558.5|38551.5|38558.5|38551.5|38568.5|38561.5|38553.5|38546.5|20
1718771400000|2024-06-19 04:30:00|38561|38554|38503.5|38496.5|38568.5|38561.5|38453.5|38446.5|347
1718771700000|2024-06-19 04:35:00|38501|38494|38518.5|38511.5|38528.5|38521.5|38488.5|38481.5|184
1718772000000|2024-06-19 04:40:00|38513.5|38506.5|38488.5|38481.5|38518.5|38511.5|38483.5|38476.5|102
1718772300000|2024-06-19 04:45:00|38483.5|38476.5|38473.5|38466.5|38493.5|38486.5|38471|38464|53
1718772600000|2024-06-19 04:50:00|38478.5|38471.5|38476|38469|38498.5|38491.5|38463.5|38456.5|175
1718772900000|2024-06-19 04:55:00|38473.5|38466.5|38473.5|38466.5|38486|38479|38463.5|38456.5|44
1718773200000|2024-06-19 05:00:00|38476|38469|38491|38484|38501|38494|38473.5|38466.5|173
1718773500000|2024-06-19 05:05:00|38488.5|38481.5|38493.5|38486.5|38501|38494|38483.5|38476.5|118
1718773800000|2024-06-19 05:10:00|38496|38489|38508.5|38501.5|38513.5|38506.5|38493.5|38486.5|124
1718774100000|2024-06-19 05:15:00|38506|38499|38498.5|38491.5|38506|38499|38493.5|38486.5|116
1718774400000|2024-06-19 05:20:00|38496|38489|38513.5|38506.5|38516|38509|38493.5|38486.5|75
1718774700000|2024-06-19 05:25:00|38516|38509|38508.5|38501.5|38526|38519|38501|38494|114
1718775000000|2024-06-19 05:30:00|38506|38499|38483.5|38476.5|38518.5|38511.5|38483.5|38476.5|98
1718775300000|2024-06-19 05:35:00|38486|38479|38478.5|38471.5|38488.5|38481.5|38473.5|38466.5|147
1718775600000|2024-06-19 05:40:00|38481|38474|38498.5|38491.5|38506|38499|38481|38474|94
1718775900000|2024-06-19 05:45:00|38501|38494|38473.5|38466.5|38501|38494|38473.5|38466.5|241
1718776200000|2024-06-19 05:50:00|38476|38469|38518.5|38511.5|38518.5|38511.5|38473.5|38466.5|208
1718776500000|2024-06-19 05:55:00|38521|38514|38528.5|38521.5|38528.5|38521.5|38511|38504|426
1718776800000|2024-06-19 06:00:00|38523.5|38516.5|38538.5|38531.5|38548.5|38541.5|38523.5|38516.5|882
1718777100000|2024-06-19 06:05:00|38536|38529|38538.5|38531.5|38548.5|38541.5|38536|38529|214
1718777400000|2024-06-19 06:10:00|38541|38534|38518.5|38511.5|38548.5|38541.5|38513.5|38506.5|263
1718777700000|2024-06-19 06:15:00|38523.5|38516.5|38533.5|38526.5|38533.5|38526.5|38521|38514|74
1718778000000|2024-06-19 06:20:00|38528.5|38521.5|38518.5|38511.5|38531|38524|38518.5|38511.5|94
1718778300000|2024-06-19 06:25:00|38521|38514|38521|38514|38526|38519|38518.5|38511.5|34
1718778600000|2024-06-19 06:30:00|38523.5|38516.5|38528.5|38521.5|38528.5|38521.5|38518.5|38511.5|23
1718778900000|2024-06-19 06:35:00|38526|38519|38523.5|38516.5|38526|38519|38518.5|38511.5|10
1718779200000|2024-06-19 06:40:00|38526|38519|38523.5|38516.5|38528.5|38521.5|38523.5|38516.5|1
1718779500000|2024-06-19 06:45:00|38513.5|38506.5|38516|38509|38518.5|38511.5|38513.5|38506.5|110
1718779800000|2024-06-19 06:50:00|38513.5|38506.5|38516|38509|38516|38509|38513.5|38506.5|1
1718780100000|2024-06-19 06:55:00|38513.5|38506.5|38516|38509|38518.5|38511.5|38513.5|38506.5|10
1718780400000|2024-06-19 07:00:00|38513.5|38506.5|38501|38494|38518.5|38511.5|38501|38494|54
1718780700000|2024-06-19 07:05:00|38503.5|38496.5|38536|38529|38536|38529|38501|38494|43
1718781000000|2024-06-19 07:10:00|38538.5|38531.5|38513.5|38506.5|38538.5|38531.5|38513.5|38506.5|30
1718781300000|2024-06-19 07:15:00|38508.5|38501.5|38498.5|38491.5|38508.5|38501.5|38488.5|38481.5|52
1718781600000|2024-06-19 07:20:00|38493.5|38486.5|38491|38484|38493.5|38486.5|38478.5|38471.5|120
1718781900000|2024-06-19 07:25:00|38488.5|38481.5|38496|38489|38498.5|38491.5|38483.5|38476.5|54
1718782200000|2024-06-19 07:30:00|38498.5|38491.5|38506|38499|38521|38514|38498.5|38491.5|72
1718782500000|2024-06-19 07:35:00|38503.5|38496.5|38498.5|38491.5|38513.5|38506.5|38498.5|38491.5|29
1718782800000|2024-06-19 07:40:00|38501|38494|38496|38489|38506|38499|38483.5|38476.5|25
1718783100000|2024-06-19 07:45:00|38493.5|38486.5|38503.5|38496.5|38513.5|38506.5|38493.5|38486.5|58
1718783400000|2024-06-19 07:50:00|38498.5|38491.5|38493.5|38486.5|38506|38499|38491|38484|120
1718783700000|2024-06-19 07:55:00|38496|38489|38503.5|38496.5|38513.5|38506.5|38493.5|38486.5|110
1718784000000|2024-06-19 08:00:00|38506|38499|38508.5|38501.5|38513.5|38506.5|38503.5|38496.5|76
1718784300000|2024-06-19 08:05:00|38511|38504|38498.5|38491.5|38511|38504|38496|38489|129
1718784600000|2024-06-19 08:10:00|38493.5|38486.5|38483.5|38476.5|38498.5|38491.5|38481|38474|108
1718784900000|2024-06-19 08:15:00|38478.5|38471.5|38478.5|38471.5|38483.5|38476.5|38468.5|38461.5|110
1718785200000|2024-06-19 08:20:00|38481|38474|38478.5|38471.5|38481|38474|38466|38459|10
1718785500000|2024-06-19 08:25:00|38476|38469|38463.5|38456.5|38478.5|38471.5|38463.5|38456.5|43
1718785800000|2024-06-19 08:30:00|38461|38454|38448.5|38441.5|38463.5|38456.5|38443.5|38436.5|51
1718786100000|2024-06-19 08:35:00|38446|38439|38443.5|38436.5|38448.5|38441.5|38433.5|38426.5|98
1718786400000|2024-06-19 08:40:00|38446|38439|38443.5|38436.5|38453.5|38446.5|38438.5|38431.5|35
1718786700000|2024-06-19 08:45:00|38446|38439|38431|38424|38451|38444|38423.5|38416.5|68
1718787000000|2024-06-19 08:50:00|38433.5|38426.5|38438.5|38431.5|38438.5|38431.5|38426|38419|33
1718787300000|2024-06-19 08:55:00|38441|38434|38443.5|38436.5|38448.5|38441.5|38438.5|38431.5|28
1718787600000|2024-06-19 09:00:00|38441|38434|38466|38459|38468.5|38461.5|38441|38434|43
1718787900000|2024-06-19 09:05:00|38468.5|38461.5|38473.5|38466.5|38476|38469|38463.5|38456.5|29
1718788200000|2024-06-19 09:10:00|38471|38464|38448.5|38441.5|38473.5|38466.5|38448.5|38441.5|189
1718788500000|2024-06-19 09:15:00|38451|38444|38448.5|38441.5|38451|38444|38443.5|38436.5|8
1718788800000|2024-06-19 09:20:00|38453.5|38446.5|38438.5|38431.5|38453.5|38446.5|38438.5|38431.5|47
1718789100000|2024-06-19 09:25:00|38436|38429|38438.5|38431.5|38443.5|38436.5|38433.5|38426.5|58
1718789400000|2024-06-19 09:30:00|38436|38429|38438.5|38431.5|38443.5|38436.5|38428.5|38421.5|76
1718789700000|2024-06-19 09:35:00|38436|38429|38433.5|38426.5|38443.5|38436.5|38433.5|38426.5|48
1718790000000|2024-06-19 09:40:00|38431|38424|38433.5|38426.5|38443.5|38436.5|38431|38424|22
1718790300000|2024-06-19 09:45:00|38438.5|38431.5|38448.5|38441.5|38453.5|38446.5|38436|38429|99
1718790600000|2024-06-19 09:50:00|38446|38439|38448.5|38441.5|38461|38454|38446|38439|91
1718790900000|2024-06-19 09:55:00|38443.5|38436.5|38438.5|38431.5|38443.5|38436.5|38433.5|38426.5|34
1718791200000|2024-06-19 10:00:00|38436|38429|38438.5|38431.5|38443.5|38436.5|38433.5|38426.5|58
1718791500000|2024-06-19 10:05:00|38441|38434|38433.5|38426.5|38443.5|38436.5|38428.5|38421.5|64
1718791800000|2024-06-19 10:10:00|38431|38424|38436|38429|38438.5|38431.5|38428.5|38421.5|16
1718792100000|2024-06-19 10:15:00|38438.5|38431.5|38448.5|38441.5|38451|38444|38436|38429|92
1718792400000|2024-06-19 10:20:00|38446|38439|38433.5|38426.5|38448.5|38441.5|38433.5|38426.5|35
1718792700000|2024-06-19 10:25:00|38436|38429|38438.5|38431.5|38443.5|38436.5|38433.5|38426.5|6
1718793000000|2024-06-19 10:30:00|38441|38434|38446|38439|38448.5|38441.5|38438.5|38431.5|8
1718793300000|2024-06-19 10:35:00|38443.5|38436.5|38453.5|38446.5|38453.5|38446.5|38438.5|38431.5|28
1718793600000|2024-06-19 10:40:00|38451|38444|38453.5|38446.5|38453.5|38446.5|38448.5|38441.5|15
1718793900000|2024-06-19 10:45:00|38458.5|38451.5|38463.5|38456.5|38466|38459|38458.5|38451.5|36
1718794200000|2024-06-19 10:50:00|38466|38459|38483.5|38476.5|38486|38479|38463.5|38456.5|14
1718794500000|2024-06-19 10:55:00|38481|38474|38473.5|38466.5|38481|38474|38466|38459|20
1718794800000|2024-06-19 11:00:00|38476|38469|38478.5|38471.5|38483.5|38476.5|38473.5|38466.5|40
1718795100000|2024-06-19 11:05:00|38476|38469|38471|38464|38476|38469|38468.5|38461.5|16
1718795400000|2024-06-19 11:10:00|38468.5|38461.5|38476|38469|38478.5|38471.5|38466|38459|7
1718795700000|2024-06-19 11:15:00|38478.5|38471.5|38456|38449|38478.5|38471.5|38453.5|38446.5|13
1718796000000|2024-06-19 11:20:00|38458.5|38451.5|38463.5|38456.5|38471|38464|38458.5|38451.5|27
1718796300000|2024-06-19 11:25:00|38461|38454|38473.5|38466.5|38478.5|38471.5|38461|38454|41
1718796600000|2024-06-19 11:30:00|38476|38469|38478.5|38471.5|38478.5|38471.5|38468.5|38461.5|5
1718796900000|2024-06-19 11:35:00|38473.5|38466.5|38486|38479|38488.5|38481.5|38468.5|38461.5|15
1718797200000|2024-06-19 11:40:00|38488.5|38481.5|38478.5|38471.5|38488.5|38481.5|38476|38469|6
1718797500000|2024-06-19 11:45:00|38481|38474|38473.5|38466.5|38486|38479|38473.5|38466.5|10
1718797800000|2024-06-19 11:50:00|38476|38469|38478.5|38471.5|38483.5|38476.5|38473.5|38466.5|14
1718798100000|2024-06-19 11:55:00|38473.5|38466.5|38468.5|38461.5|38476|38469|38463.5|38456.5|16
1718798400000|2024-06-19 12:00:00|38471|38464|38463.5|38456.5|38478.5|38471.5|38463.5|38456.5|11
1718798700000|2024-06-19 12:05:00|38466|38459|38458.5|38451.5|38468.5|38461.5|38458.5|38451.5|24
1718799000000|2024-06-19 12:10:00|38456|38449|38471|38464|38473.5|38466.5|38456|38449|27
1718799300000|2024-06-19 12:15:00|38468.5|38461.5|38463.5|38456.5|38473.5|38466.5|38463.5|38456.5|34
1718799600000|2024-06-19 12:20:00|38466|38459|38463.5|38456.5|38468.5|38461.5|38461|38454|10
1718799900000|2024-06-19 12:25:00|38468.5|38461.5|38458.5|38451.5|38473.5|38466.5|38453.5|38446.5|90
1718800200000|2024-06-19 12:30:00|38453.5|38446.5|38461|38454|38463.5|38456.5|38453.5|38446.5|8
1718800500000|2024-06-19 12:35:00|38463.5|38456.5|38468.5|38461.5|38473.5|38466.5|38456|38449|61
1718800800000|2024-06-19 12:40:00|38473.5|38466.5|38478.5|38471.5|38478.5|38471.5|38471|38464|18
1718801100000|2024-06-19 12:45:00|38473.5|38466.5|38478.5|38471.5|38483.5|38476.5|38473.5|38466.5|81
1718801400000|2024-06-19 12:50:00|38476|38469|38488.5|38481.5|38488.5|38481.5|38476|38469|37
1718801700000|2024-06-19 12:55:00|38486|38479|38488.5|38481.5|38488.5|38481.5|38483.5|38476.5|34
1718802000000|2024-06-19 13:00:00|38498.5|38491.5|38483.5|38476.5|38503.5|38496.5|38481|38474|57
1718802300000|2024-06-19 13:05:00|38481|38474|38493.5|38486.5|38496|38489|38478.5|38471.5|50
1718802600000|2024-06-19 13:10:00|38498.5|38491.5|38498.5|38491.5|38498.5|38491.5|38493.5|38486.5|18
1718802900000|2024-06-19 13:15:00|38496|38489|38483.5|38476.5|38498.5|38491.5|38483.5|38476.5|49
1718803200000|2024-06-19 13:20:00|38478.5|38471.5|38473.5|38466.5|38478.5|38471.5|38473.5|38466.5|24
1718803500000|2024-06-19 13:25:00|38478.5|38471.5|38478.5|38471.5|38478.5|38471.5|38473.5|38466.5|45
1718803800000|2024-06-19 13:30:00|38481|38474|38453.5|38446.5|38481|38474|38443.5|38436.5|127
1718804100000|2024-06-19 13:35:00|38451|38444|38433.5|38426.5|38453.5|38446.5|38433.5|38426.5|130
1718804400000|2024-06-19 13:40:00|38428.5|38421.5|38423.5|38416.5|38431|38424|38406|38399|175
1718804700000|2024-06-19 13:45:00|38421|38414|38403.5|38396.5|38421|38414|38398.5|38391.5|53
1718805000000|2024-06-19 13:50:00|38398.5|38391.5|38383.5|38376.5|38403.5|38396.5|38383.5|38376.5|105
1718805300000|2024-06-19 13:55:00|38388.5|38381.5|38378.5|38371.5|38393.5|38386.5|38378.5|38371.5|81
1718805600000|2024-06-19 14:00:00|38373.5|38366.5|38388.5|38381.5|38388.5|38381.5|38363.5|38356.5|83
1718805900000|2024-06-19 14:05:00|38391|38384|38393.5|38386.5|38398.5|38391.5|38378.5|38371.5|60
1718806200000|2024-06-19 14:10:00|38396|38389|38378.5|38371.5|38398.5|38391.5|38373.5|38366.5|56
1718806500000|2024-06-19 14:15:00|38376|38369|38363.5|38356.5|38378.5|38371.5|38363.5|38356.5|77
1718806800000|2024-06-19 14:20:00|38361|38354|38363.5|38356.5|38368.5|38361.5|38361|38354|72
1718807100000|2024-06-19 14:25:00|38361|38354|38371|38364|38373.5|38366.5|38353.5|38346.5|49
1718807400000|2024-06-19 14:30:00|38368.5|38361.5|38358.5|38351.5|38368.5|38361.5|38351|38344|36
1718807700000|2024-06-19 14:35:00|38356|38349|38383.5|38376.5|38383.5|38376.5|38353.5|38346.5|45
1718808000000|2024-06-19 14:40:00|38386|38379|38393.5|38386.5|38393.5|38386.5|38383.5|38376.5|26
1718808300000|2024-06-19 14:45:00|38398.5|38391.5|38388.5|38381.5|38398.5|38391.5|38383.5|38376.5|26
1718808600000|2024-06-19 14:50:00|38386|38379|38393.5|38386.5|38398.5|38391.5|38383.5|38376.5|16
1718808900000|2024-06-19 14:55:00|38391|38384|38398.5|38391.5|38398.5|38391.5|38388.5|38381.5|17
1718809200000|2024-06-19 15:00:00|38396|38389|38383.5|38376.5|38396|38389|38378.5|38371.5|40
1718809500000|2024-06-19 15:05:00|38386|38379|38383.5|38376.5|38388.5|38381.5|38378.5|38371.5|17
1718809800000|2024-06-19 15:10:00|38388.5|38381.5|38388.5|38381.5|38393.5|38386.5|38383.5|38376.5|47
1718810100000|2024-06-19 15:15:00|38386|38379|38378.5|38371.5|38386|38379|38373.5|38366.5|35
1718810400000|2024-06-19 15:20:00|38373.5|38366.5|38353.5|38346.5|38373.5|38366.5|38353.5|38346.5|48
1718810700000|2024-06-19 15:25:00|38351|38344|38363.5|38356.5|38371|38364|38348.5|38341.5|66
1718811000000|2024-06-19 15:30:00|38361|38354|38363.5|38356.5|38368.5|38361.5|38353.5|38346.5|85
1718811300000|2024-06-19 15:35:00|38361|38354|38368.5|38361.5|38373.5|38366.5|38361|38354|59
1718811600000|2024-06-19 15:40:00|38363.5|38356.5|38363.5|38356.5|38363.5|38356.5|38358.5|38351.5|42
1718811900000|2024-06-19 15:45:00|38368.5|38361.5|38378.5|38371.5|38381|38374|38363.5|38356.5|54
1718812200000|2024-06-19 15:50:00|38381|38374|38368.5|38361.5|38381|38374|38368.5|38361.5|22
1718812500000|2024-06-19 15:55:00|38366|38359|38366|38359|38368.5|38361.5|38363.5|38356.5|29
1718812800000|2024-06-19 16:00:00|38363.5|38356.5|38358.5|38351.5|38366|38359|38358.5|38351.5|56
1718813100000|2024-06-19 16:05:00|38353.5|38346.5|38348.5|38341.5|38353.5|38346.5|38343.5|38336.5|46
1718813400000|2024-06-19 16:10:00|38346|38339|38358.5|38351.5|38358.5|38351.5|38343.5|38336.5|59
1718813700000|2024-06-19 16:15:00|38361|38354|38348.5|38341.5|38361|38354|38348.5|38341.5|17
1718814000000|2024-06-19 16:20:00|38343.5|38336.5|38348.5|38341.5|38348.5|38341.5|38343.5|38336.5|29
1718814300000|2024-06-19 16:25:00|38346|38339|38343.5|38336.5|38348.5|38341.5|38341|38334|34
1718814600000|2024-06-19 16:30:00|38346|38339|38341|38334|38348.5|38341.5|38338.5|38331.5|12
1718814900000|2024-06-19 16:35:00|38338.5|38331.5|38333.5|38326.5|38341|38334|38333.5|38326.5|12
1718815200000|2024-06-19 16:40:00|38336|38329|38336|38329|38338.5|38331.5|38333.5|38326.5|34
1718815500000|2024-06-19 16:45:00|38338.5|38331.5|38338.5|38331.5|38338.5|38331.5|38333.5|38326.5|15
1718815800000|2024-06-19 16:50:00|38336|38329|38348.5|38341.5|38351|38344|38328.5|38321.5|140
1718816100000|2024-06-19 16:55:00|38351|38344|38357.5|38342.5|38357.5|38349|38348.5|38337.5|18
1718816400000|2024-06-19 17:00:00|38355|38340|38355|38340|38357.5|38342.5|38355|38340|3
1718816700000|2024-06-19 17:05:00|38350|38335|38360|38345|38360|38345|38350|38335|13
1718817000000|2024-06-19 17:10:00|38357.5|38342.5|38367.5|38352.5|38367.5|38352.5|38355|38340|16
1718817300000|2024-06-19 17:15:00|38372.5|38357.5|38375|38360|38382.5|38367.5|38370|38355|103
1718817600000|2024-06-19 17:20:00|38377.5|38362.5|38375|38360|38377.5|38362.5|38372.5|38357.5|1
1718817900000|2024-06-19 17:25:00|38377.5|38362.5|38372.5|38357.5|38377.5|38362.5|38372.5|38357.5|1
1718818200000|2024-06-19 17:30:00|38370|38355|38372.5|38357.5|38372.5|38357.5|38370|38355|9
1718818500000|2024-06-19 17:35:00|38370|38355|38370|38355|38372.5|38357.5|38367.5|38352.5|8
1718818800000|2024-06-19 17:40:00|38367.5|38352.5|38370|38355|38370|38355|38367.5|38352.5|0
1718819100000|2024-06-19 17:45:00|38372.5|38357.5|38370|38355|38372.5|38357.5|38367.5|38352.5|1
1718819400000|2024-06-19 17:50:00|38367.5|38352.5|38367.5|38352.5|38367.5|38352.5|38367.5|38352.5|0
1718819700000|2024-06-19 17:55:00|||||||||1
1718820300000|2024-06-19 18:05:00|38372.5|38357.5|38367.5|38352.5|38372.5|38357.5|38367.5|38352.5|16
1718820600000|2024-06-19 18:10:00|38370|38355|38370|38355|38372.5|38357.5|38370|38355|9
1718821500000|2024-06-19 18:25:00|38372.5|38357.5|38370|38355|38372.5|38357.5|38370|38355|5
1718821800000|2024-06-19 18:30:00|38372.5|38357.5|38367.5|38352.5|38372.5|38357.5|38367.5|38352.5|5
1718822100000|2024-06-19 18:35:00|38372.5|38357.5|38372.5|38357.5|38372.5|38357.5|38370|38355|4
1718822400000|2024-06-19 18:40:00|38370|38355|38370|38355|38372.5|38357.5|38367.5|38352.5|6
1718822700000|2024-06-19 18:45:00|38372.5|38357.5|38370|38355|38372.5|38357.5|38370|38355|0
1718823000000|2024-06-19 18:50:00|38372.5|38357.5|38377.5|38362.5|38377.5|38362.5|38372.5|38357.5|6
1718823300000|2024-06-19 18:55:00|38375|38360|38380|38365|38382.5|38367.5|38375|38360|2
1718823600000|2024-06-19 19:00:00|38382.5|38367.5|38380|38365|38382.5|38367.5|38377.5|38362.5|4
1718823900000|2024-06-19 19:05:00|38382.5|38367.5|38377.5|38362.5|38382.5|38367.5|38377.5|38362.5|1
1718824200000|2024-06-19 19:10:00|38380|38365|38377.5|38362.5|38380|38365|38372.5|38357.5|5
1718824500000|2024-06-19 19:15:00|38380|38365|38382.5|38367.5|38382.5|38367.5|38380|38365|19
1718824800000|2024-06-19 19:20:00|38380|38365|38380|38365|38380|38365|38377.5|38362.5|1
1718825100000|2024-06-19 19:25:00|38382.5|38367.5|38377.5|38362.5|38382.5|38367.5|38377.5|38362.5|1
1718825400000|2024-06-19 19:30:00|38380|38365|38380|38365|38380|38365|38377.5|38362.5|0
1718825700000|2024-06-19 19:35:00|||||||||1
1718826000000|2024-06-19 19:40:00|38377.5|38362.5|38382.5|38367.5|38382.5|38367.5|38377.5|38362.5|5
1718826600000|2024-06-19 19:50:00|38385|38370|38385|38370|38395|38380|38385|38370|12
1718826900000|2024-06-19 19:55:00|38387.5|38372.5|38387.5|38372.5|38387.5|38372.5|38387.5|38372.5|1
1718827200000|2024-06-19 20:00:00|38385|38370|38387.5|38372.5|38387.5|38372.5|38382.5|38367.5|0
1718827500000|2024-06-19 20:05:00|38392.5|38377.5|38390|38375|38392.5|38377.5|38390|38375|2
1718827800000|2024-06-19 20:10:00|38392.5|38377.5|38395|38380|38395|38380|38392.5|38377.5|34
1718828100000|2024-06-19 20:15:00|38397.5|38382.5|38392.5|38377.5|38397.5|38382.5|38392.5|38377.5|0
1718828400000|2024-06-19 20:20:00|38395|38380|38402.5|38387.5|38402.5|38387.5|38395|38380|33
1718828700000|2024-06-19 20:25:00|||||||||1
1718829000000|2024-06-19 20:30:00|38405|38390|38407.5|38392.5|38407.5|38392.5|38402.5|38387.5|17
1718829300000|2024-06-19 20:35:00|38412.5|38397.5|38417.5|38402.5|38417.5|38402.5|38412.5|38397.5|14
1718829600000|2024-06-19 20:40:00|38420|38405|38422.5|38407.5|38425|38410|38417.5|38402.5|28
1718829900000|2024-06-19 20:45:00|38425|38410|38430|38415|38432.5|38417.5|38417.5|38402.5|58
1718830200000|2024-06-19 20:50:00|38427.5|38412.5|38432.5|38417.5|38435|38420|38427.5|38412.5|1
1718830500000|2024-06-19 20:55:00|38435|38420|38375|38360|38435|38420|38372.5|38357.5|67
1718830800000|2024-06-19 21:00:00|38372.5|38357.5|38385|38370|38400|38385|38372.5|38357.5|4
1718831400000|2024-06-19 21:10:00|38387.5|38372.5|38397.5|38367.5|38397.5|38375|38387.5|38367.5|3415
1718832000000|2024-06-19 21:20:00|38397.6|38367.6|38398.1|38368.1|38398.1|38368.1|38397.5|38367.5|0
1718832900000|2024-06-19 21:35:00|38398.3|38368.3|38398.2|38368.2|38398.3|38368.3|38398.2|38368.2|0
1718833200000|2024-06-19 21:40:00|38398.8|38368.8|38399.3|38369.3|38399.3|38369.3|38398.8|38368.8|0
1718833500000|2024-06-19 21:45:00|38399.2|38369.2|38399.3|38369.3|38399.3|38369.3|38399.2|38369.2|0
1718833800000|2024-06-19 21:50:00|38399.4|38369.4|38399.4|38369.4|38399.4|38369.4|38399.4|38369.4|0
1718834100000|2024-06-19 21:55:00|38399.5|38369.5|38399.5|38369.5|38399.5|38369.5|38399.5|38369.5|0
1718834400000|2024-06-19 22:00:00|38369.9|38339.9|38388|38373|38388|38373|38364.6|38334.6|8
1718834700000|2024-06-19 22:05:00|38380.5|38365.5|38345.5|38330.5|38385.5|38370.5|38345.5|38330.5|54
1718835000000|2024-06-19 22:10:00|38348|38333|38348|38333|38348|38333|38338|38323|24
1718835300000|2024-06-19 22:15:00|38358|38343|38373|38358|38375.5|38360.5|38358|38343|7
1718835600000|2024-06-19 22:20:00|38375.5|38360.5|38378|38363|38380.5|38365.5|38368|38353|3
1718835900000|2024-06-19 22:25:00|38380.5|38365.5|38375.5|38360.5|38380.5|38365.5|38375.5|38360.5|1
1718836200000|2024-06-19 22:30:00|38373|38358|38370.5|38355.5|38373|38358|38365.5|38350.5|2
1718836500000|2024-06-19 22:35:00|38368|38353|38370.5|38355.5|38370.5|38355.5|38368|38353|0
1718836800000|2024-06-19 22:40:00|38373|38358|38375.5|38360.5|38375.5|38360.5|38373|38358|0
1718837100000|2024-06-19 22:45:00|38373|38358|38375.5|38360.5|38375.5|38360.5|38373|38358|1
1718837400000|2024-06-19 22:50:00|38373|38358|38373|38358|38373|38358|38373|38358|2
1718837700000|2024-06-19 22:55:00|38375.5|38360.5|38373|38358|38375.5|38360.5|38373|38358|0
1718838000000|2024-06-19 23:00:00|38363|38348|38365.5|38350.5|38368|38353|38363|38348|5
1718838300000|2024-06-19 23:05:00|38363|38348|38355.5|38340.5|38365.5|38350.5|38355.5|38340.5|4
1718838600000|2024-06-19 23:10:00|38358|38343|38355.5|38340.5|38360.5|38345.5|38355.5|38340.5|1
1718838900000|2024-06-19 23:15:00|38353|38338|38348|38333|38353|38338|38348|38333|17
1718839200000|2024-06-19 23:20:00|38350.5|38335.5|38358|38343|38360.5|38345.5|38350.5|38335.5|5
1718839500000|2024-06-19 23:25:00|38355.5|38340.5|38360.5|38345.5|38360.5|38345.5|38355.5|38340.5|4
1718839800000|2024-06-19 23:30:00|38363|38348|38359|38352|38363|38352|38336.5|38329.5|89
1718840100000|2024-06-19 23:35:00|38356.5|38349.5|38351.5|38344.5|38359|38352|38344|38337|33
1718840400000|2024-06-19 23:40:00|38349|38342|38351.5|38344.5|38354|38347|38341.5|38334.5|37
1718840700000|2024-06-19 23:45:00|38354|38347|38374|38367|38379|38372|38351.5|38344.5|131
1718841000000|2024-06-19 23:50:00|38371.5|38364.5|38391.5|38384.5|38394|38387|38369|38362|67
1718841300000|2024-06-19 23:55:00|38389|38382|38394|38387|38396.5|38389.5|38374|38367|78
1718841600000|2024-06-20 00:00:00|38391.5|38384.5|38476.5|38469.5|38476.5|38469.5|38381.5|38374.5|546
1718841900000|2024-06-20 00:05:00|38479|38472|38461.5|38454.5|38489|38482|38451.5|38444.5|261
1718842200000|2024-06-20 00:10:00|38464|38457|38434|38427|38464|38457|38414|38407|227
1718842500000|2024-06-20 00:15:00|38429|38422|38439|38432|38454|38447|38414|38407|234
1718842800000|2024-06-20 00:20:00|38436.5|38429.5|38396.5|38389.5|38441.5|38434.5|38394|38387|100
1718843100000|2024-06-20 00:25:00|38399|38392|38389|38382|38401.5|38394.5|38379|38372|124
1718843400000|2024-06-20 00:30:00|38386.5|38379.5|38379|38372|38389|38382|38354|38347|184
1718843700000|2024-06-20 00:35:00|38381.5|38374.5|38374|38367|38389|38382|38359|38352|114
1718844000000|2024-06-20 00:40:00|38371.5|38364.5|38354|38347|38374|38367|38344|38337|94
1718844300000|2024-06-20 00:45:00|38351.5|38344.5|38361.5|38354.5|38364|38357|38289|38282|278
1718844600000|2024-06-20 00:50:00|38364|38357|38324|38317|38364|38357|38311.5|38304.5|111
1718844900000|2024-06-20 00:55:00|38326.5|38319.5|38339|38332|38346.5|38339.5|38304|38297|93
1718845200000|2024-06-20 01:00:00|38336.5|38329.5|38299|38292|38364|38357|38299|38292|185
1718845500000|2024-06-20 01:05:00|38301.5|38294.5|38294|38287|38314|38307|38294|38287|124
1718845800000|2024-06-20 01:10:00|38291.5|38284.5|38294|38287|38299|38292|38269|38262|205
1718846100000|2024-06-20 01:15:00|38291.5|38284.5|38304|38297|38306.5|38299.5|38266.5|38259.5|180
1718846400000|2024-06-20 01:20:00|38306.5|38299.5|38286.5|38279.5|38306.5|38299.5|38281.5|38274.5|167
1718846700000|2024-06-20 01:25:00|38284|38277|38276.5|38269.5|38289|38282|38264|38257|177
1718847000000|2024-06-20 01:30:00|38274|38267|38271.5|38264.5|38299|38292|38264|38257|282
1718847300000|2024-06-20 01:35:00|38269|38262|38309|38302|38314|38307|38266.5|38259.5|169
1718847600000|2024-06-20 01:40:00|38306.5|38299.5|38284|38277|38306.5|38299.5|38274|38267|133
1718847900000|2024-06-20 01:45:00|38286.5|38279.5|38294|38287|38304|38297|38284|38277|77
1718848200000|2024-06-20 01:50:00|38296.5|38289.5|38331.5|38324.5|38331.5|38324.5|38284|38277|95
1718848500000|2024-06-20 01:55:00|38329|38322|38324|38317|38339|38332|38304|38297|185
1718848800000|2024-06-20 02:00:00|38319|38312|38319|38312|38329|38322|38306.5|38299.5|77
1718849100000|2024-06-20 02:05:00|38321.5|38314.5|38304|38297|38336.5|38329.5|38304|38297|147
1718849400000|2024-06-20 02:10:00|38306.5|38299.5|38294|38287|38309|38302|38279|38272|135
1718849700000|2024-06-20 02:15:00|38296.5|38289.5|38314|38307|38316.5|38309.5|38284|38277|118
1718850000000|2024-06-20 02:20:00|38311.5|38304.5|38319|38312|38326.5|38319.5|38299|38292|71
1718850300000|2024-06-20 02:25:00|38316.5|38309.5|38324|38317|38339|38332|38314|38307|150
1718850600000|2024-06-20 02:30:00|38321.5|38314.5|38316.5|38309.5|38329|38322|38304|38297|90
1718850900000|2024-06-20 02:35:00|38314|38307|38311.5|38304.5|38321.5|38314.5|38306.5|38299.5|32
1718851200000|2024-06-20 02:40:00|38309|38302|38319|38312|38329|38322|38304|38297|28
1718851500000|2024-06-20 02:45:00|38321.5|38314.5|38344|38337|38349|38342|38316.5|38309.5|45
1718851800000|2024-06-20 02:50:00|38349|38342|38349|38342|38364|38357|38344|38337|86
1718852100000|2024-06-20 02:55:00|38351.5|38344.5|38354|38347|38359|38352|38339|38332|86
1718852400000|2024-06-20 03:00:00|38359|38352|38359|38352|38364|38357|38354|38347|43
1718852700000|2024-06-20 03:05:00|38364|38357|38379|38372|38379|38372|38364|38357|67
1718853000000|2024-06-20 03:10:00|38376.5|38369.5|38366.5|38359.5|38379|38372|38364|38357|64
1718853300000|2024-06-20 03:15:00|38369|38362|38374|38367|38379|38372|38364|38357|31
1718853600000|2024-06-20 03:20:00|38376.5|38369.5|38369|38362|38379|38372|38369|38362|37
1718853900000|2024-06-20 03:25:00|38371.5|38364.5|38374|38367|38374|38367|38369|38362|50
1718854200000|2024-06-20 03:30:00|38376.5|38369.5|38409|38402|38439|38432|38376.5|38369.5|376
1718854500000|2024-06-20 03:35:00|38406.5|38399.5|38389|38382|38416.5|38409.5|38374|38367|97
1718854800000|2024-06-20 03:40:00|38394|38387|38396.5|38389.5|38419|38412|38394|38387|111
1718855100000|2024-06-20 03:45:00|38394|38387|38384|38377|38414|38407|38381.5|38374.5|127
1718855400000|2024-06-20 03:50:00|38386.5|38379.5|38419|38412|38419|38412|38384|38377|90
1718855700000|2024-06-20 03:55:00|38416.5|38409.5|38446.5|38439.5|38464|38457|38409|38402|294
1718856000000|2024-06-20 04:00:00|38444|38437|38434|38427|38449|38442|38434|38427|75
1718856300000|2024-06-20 04:05:00|38431.5|38424.5|38446.5|38439.5|38449|38442|38424|38417|115
1718856600000|2024-06-20 04:10:00|38444|38437|38464|38457|38469|38462|38444|38437|73
1718856900000|2024-06-20 04:15:00|38466.5|38459.5|38486.5|38479.5|38504|38497|38464|38457|202
1718857200000|2024-06-20 04:20:00|38484|38477|38494|38487|38501.5|38494.5|38479|38472|143
1718857500000|2024-06-20 04:25:00|38499|38492|38529|38522|38541.5|38534.5|38499|38492|313
1718857800000|2024-06-20 04:30:00|38536.5|38529.5|38534|38527|38541.5|38534.5|38529|38522|142
1718858100000|2024-06-20 04:35:00|38531.5|38524.5|38549|38542|38549|38542|38509|38502|193
1718858400000|2024-06-20 04:40:00|38554|38547|38549|38542|38554|38547|38539|38532|141
1718858700000|2024-06-20 04:45:00|38551.5|38544.5|38564|38557|38571.5|38564.5|38549|38542|224
1718859000000|2024-06-20 04:50:00|38561.5|38554.5|38584|38577|38586.5|38579.5|38549|38542|218
1718859300000|2024-06-20 04:55:00|38586.5|38579.5|38589|38582|38601.5|38594.5|38584|38577|109
1718859600000|2024-06-20 05:00:00|38594|38587|38619|38612|38624|38617|38594|38587|181
1718859900000|2024-06-20 05:05:00|38621.5|38614.5|38624|38617|38634|38627|38609|38602|180
1718860200000|2024-06-20 05:10:00|38621.5|38614.5|38599|38592|38624|38617|38594|38587|157
1718860500000|2024-06-20 05:15:00|38604|38597|38601.5|38594.5|38609|38602|38594|38587|92
1718860800000|2024-06-20 05:20:00|38604|38597|38589|38582|38604|38597|38569|38562|213
1718861100000|2024-06-20 05:25:00|38591.5|38584.5|38574|38567|38591.5|38584.5|38569|38562|191
1718861400000|2024-06-20 05:30:00|38576.5|38569.5|38594|38587|38604|38597|38574|38567|124
1718861700000|2024-06-20 05:35:00|38596.5|38589.5|38609|38602|38614|38607|38594|38587|164
1718862000000|2024-06-20 05:40:00|38611.5|38604.5|38624|38617|38634|38627|38609|38602|181
1718862300000|2024-06-20 05:45:00|38626.5|38619.5|38639|38632|38641.5|38634.5|38614|38607|371
1718862600000|2024-06-20 05:50:00|38636.5|38629.5|38629|38622|38636.5|38629.5|38624|38617|159
1718862900000|2024-06-20 05:55:00|38626.5|38619.5|38634|38627|38636.5|38629.5|38614|38607|551
1718863200000|2024-06-20 06:00:00|38639|38632|38609|38602|38639|38632|38594|38587|1457
1718863500000|2024-06-20 06:05:00|38611.5|38604.5|38624|38617|38624|38617|38604|38597|266
1718863800000|2024-06-20 06:10:00|38621.5|38614.5|38634|38627|38639|38632|38614|38607|377
1718864100000|2024-06-20 06:15:00|38631.5|38624.5|38639|38632|38639|38632|38624|38617|174
1718864400000|2024-06-20 06:20:00|38634|38627|38644|38637|38644|38637|38629|38622|81
1718864700000|2024-06-20 06:25:00|38649|38642|38644|38637|38649|38642|38639|38632|49
1718865000000|2024-06-20 06:30:00|38639|38632|38631.5|38624.5|38641.5|38634.5|38629|38622|35
1718865300000|2024-06-20 06:35:00|38629|38622|38624|38617|38631.5|38624.5|38619|38612|36
1718865600000|2024-06-20 06:40:00|38626.5|38619.5|38616.5|38609.5|38629|38622|38614|38607|53
1718865900000|2024-06-20 06:45:00|38619|38612|38614|38607|38619|38612|38614|38607|10
1718866200000|2024-06-20 06:50:00|38616.5|38609.5|38619|38612|38619|38612|38609|38602|32
1718866500000|2024-06-20 06:55:00|38614|38607|38604|38597|38619|38612|38601.5|38594.5|64
1718866800000|2024-06-20 07:00:00|38601.5|38594.5|38604|38597|38609|38602|38594|38587|69
1718867100000|2024-06-20 07:05:00|38609|38602|38619|38612|38624|38617|38609|38602|82
1718867400000|2024-06-20 07:10:00|38621.5|38614.5|38624|38617|38629|38622|38619|38612|38
1718867700000|2024-06-20 07:15:00|38619|38612|38649|38642|38654|38647|38619|38612|160
1718868000000|2024-06-20 07:20:00|38644|38637|38639|38632|38649|38642|38634|38627|193
1718868300000|2024-06-20 07:25:00|38636.5|38629.5|38649|38642|38649|38642|38634|38627|123
1718868600000|2024-06-20 07:30:00|38651.5|38644.5|38664|38657|38684|38677|38649|38642|254
1718868900000|2024-06-20 07:35:00|38669|38662|38671.5|38664.5|38679|38672|38654|38647|180
1718869200000|2024-06-20 07:40:00|38674|38667|38671.5|38664.5|38689|38682|38666.5|38659.5|56
1718869500000|2024-06-20 07:45:00|38674|38667|38644|38637|38674|38667|38644|38637|39
1718869800000|2024-06-20 07:50:00|38646.5|38639.5|38639|38632|38649|38642|38634|38627|36
1718870100000|2024-06-20 07:55:00|38636.5|38629.5|38644|38637|38651.5|38644.5|38634|38627|47
1718870400000|2024-06-20 08:00:00|38639|38632|38639|38632|38654|38647|38636.5|38629.5|212
1718870700000|2024-06-20 08:05:00|38641.5|38634.5|38634|38627|38649|38642|38634|38627|196
1718871000000|2024-06-20 08:10:00|38636.5|38629.5|38649|38642|38659|38652|38629|38622|120
1718871300000|2024-06-20 08:15:00|38646.5|38639.5|38659|38652|38659|38652|38644|38637|19
1718871600000|2024-06-20 08:20:00|38661.5|38654.5|38649|38642|38674|38667|38649|38642|74
1718871900000|2024-06-20 08:25:00|38651.5|38644.5|38631.5|38624.5|38651.5|38644.5|38629|38622|80
1718872200000|2024-06-20 08:30:00|38629|38622|38629|38622|38634|38627|38624|38617|38
1718872500000|2024-06-20 08:35:00|38626.5|38619.5|38621.5|38614.5|38629|38622|38619|38612|57
1718872800000|2024-06-20 08:40:00|38624|38617|38629|38622|38634|38627|38619|38612|64
1718873100000|2024-06-20 08:45:00|38631.5|38624.5|38639|38632|38641.5|38634.5|38629|38622|38
1718873400000|2024-06-20 08:50:00|38644|38637|38664|38657|38664|38657|38639|38632|50
1718873700000|2024-06-20 08:55:00|38661.5|38654.5|38654|38647|38661.5|38654.5|38641.5|38634.5|33
1718874000000|2024-06-20 09:00:00|38659|38652|38674|38667|38676.5|38669.5|38651.5|38644.5|110
1718874300000|2024-06-20 09:05:00|38676.5|38669.5|38676.5|38669.5|38684|38677|38669|38662|27
1718874600000|2024-06-20 09:10:00|38679|38672|38669|38662|38686.5|38679.5|38666.5|38659.5|35
1718874900000|2024-06-20 09:15:00|38666.5|38659.5|38661.5|38654.5|38669|38662|38659|38652|41
1718875200000|2024-06-20 09:20:00|38659|38652|38669|38662|38669|38662|38654|38647|9
1718875500000|2024-06-20 09:25:00|38666.5|38659.5|38679|38672|38679|38672|38661.5|38654.5|12
1718875800000|2024-06-20 09:30:00|38676.5|38669.5|38674|38667|38684|38677|38669|38662|16
1718876100000|2024-06-20 09:35:00|38671.5|38664.5|38669|38662|38674|38667|38659|38652|23
1718876400000|2024-06-20 09:40:00|38671.5|38664.5|38679|38672|38679|38672|38666.5|38659.5|26
1718876700000|2024-06-20 09:45:00|38676.5|38669.5|38696.5|38689.5|38699|38692|38676.5|38669.5|53
1718877000000|2024-06-20 09:50:00|38699|38692|38684|38677|38704|38697|38679|38672|99
1718877300000|2024-06-20 09:55:00|38686.5|38679.5|38689|38682|38691.5|38684.5|38684|38677|31
1718877600000|2024-06-20 10:00:00|38691.5|38684.5|38699|38692|38704|38697|38691.5|38684.5|50
1718877900000|2024-06-20 10:05:00|38696.5|38689.5|38691.5|38684.5|38696.5|38689.5|38684|38677|26
1718878200000|2024-06-20 10:10:00|38694|38687|38686.5|38679.5|38694|38687|38684|38677|22
1718878500000|2024-06-20 10:15:00|38689|38682|38689|38682|38696.5|38689.5|38686.5|38679.5|8
1718878800000|2024-06-20 10:20:00|38691.5|38684.5|38689|38682|38694|38687|38684|38677|11
1718879100000|2024-06-20 10:25:00|38691.5|38684.5|38694|38687|38699|38692|38689|38682|23
1718879400000|2024-06-20 10:30:00|38691.5|38684.5|38694|38687|38699|38692|38684|38677|23
1718879700000|2024-06-20 10:35:00|38691.5|38684.5|38679|38672|38694|38687|38679|38672|65
1718880000000|2024-06-20 10:40:00|38681.5|38674.5|38679|38672|38684|38677|38666.5|38659.5|38
1718880300000|2024-06-20 10:45:00|38681.5|38674.5|38674|38667|38684|38677|38674|38667|48
1718880600000|2024-06-20 10:50:00|38676.5|38669.5|38669|38662|38689|38682|38669|38662|34
1718880900000|2024-06-20 10:55:00|38671.5|38664.5|38664|38657|38674|38667|38664|38657|21
1718881200000|2024-06-20 11:00:00|38661.5|38654.5|38684|38677|38684|38677|38659|38652|96
1718881500000|2024-06-20 11:05:00|38686.5|38679.5|38669|38662|38694|38687|38669|38662|28
1718881800000|2024-06-20 11:10:00|38664|38657|38679|38672|38684|38677|38664|38657|73
1718882100000|2024-06-20 11:15:00|38681.5|38674.5|38679|38672|38689|38682|38679|38672|21
1718882400000|2024-06-20 11:20:00|38674|38667|38666.5|38659.5|38679|38672|38664|38657|51
1718882700000|2024-06-20 11:25:00|38669|38662|38679|38672|38684|38677|38664|38657|30
1718883000000|2024-06-20 11:30:00|38676.5|38669.5|38664|38657|38679|38672|38664|38657|33
1718883300000|2024-06-20 11:35:00|38661.5|38654.5|38659|38652|38671.5|38664.5|38659|38652|81
1718883600000|2024-06-20 11:40:00|38661.5|38654.5|38664|38657|38664|38657|38654|38647|6
1718883900000|2024-06-20 11:45:00|38666.5|38659.5|38659|38652|38669|38662|38649|38642|31
1718884200000|2024-06-20 11:50:00|38656.5|38649.5|38634|38627|38659|38652|38634|38627|202
1718884500000|2024-06-20 11:55:00|38639|38632|38629|38622|38644|38637|38629|38622|199
1718884800000|2024-06-20 12:00:00|38631.5|38624.5|38649|38642|38649|38642|38629|38622|14
1718885100000|2024-06-20 12:05:00|38646.5|38639.5|38626.5|38619.5|38649|38642|38624|38617|53
1718885400000|2024-06-20 12:10:00|38624|38617|38604|38597|38629|38622|38604|38597|76
1718885700000|2024-06-20 12:15:00|38609|38602|38629|38622|38629|38622|38609|38602|83
1718886000000|2024-06-20 12:20:00|38626.5|38619.5|38636.5|38629.5|38639|38632|38624|38617|44
1718886300000|2024-06-20 12:25:00|38639|38632|38646.5|38639.5|38649|38642|38634|38627|63
1718886600000|2024-06-20 12:30:00|38649|38642|38639|38632|38649|38642|38624|38617|165
1718886900000|2024-06-20 12:35:00|38636.5|38629.5|38619|38612|38649|38642|38614|38607|137
1718887200000|2024-06-20 12:40:00|38616.5|38609.5|38614|38607|38619|38612|38604|38597|63
1718887500000|2024-06-20 12:45:00|38611.5|38604.5|38604|38597|38614|38607|38594|38587|90
1718887800000|2024-06-20 12:50:00|38609|38602|38619|38612|38619|38612|38606.5|38599.5|39
1718888100000|2024-06-20 12:55:00|38616.5|38609.5|38594|38587|38619|38612|38579|38572|91
1718888400000|2024-06-20 13:00:00|38591.5|38584.5|38599|38592|38601.5|38594.5|38579|38572|185
1718888700000|2024-06-20 13:05:00|38596.5|38589.5|38604|38597|38604|38597|38591.5|38584.5|25
1718889000000|2024-06-20 13:10:00|38599|38592|38604|38597|38604|38597|38594|38587|21
1718889300000|2024-06-20 13:15:00|38599|38592|38609|38602|38609|38602|38599|38592|27
1718889600000|2024-06-20 13:20:00|38606.5|38599.5|38621.5|38614.5|38624|38617|38604|38597|90
1718889900000|2024-06-20 13:25:00|38619|38612|38614|38607|38629|38622|38614|38607|113
1718890200000|2024-06-20 13:30:00|38609|38602|38609|38602|38619|38612|38576.5|38569.5|408
1718890500000|2024-06-20 13:35:00|38604|38597|38644|38637|38644|38637|38604|38597|223
1718890800000|2024-06-20 13:40:00|38641.5|38634.5|38719|38712|38724|38717|38641.5|38634.5|286
1718891100000|2024-06-20 13:45:00|38714|38707|38736.5|38729.5|38739|38732|38714|38707|297
1718891400000|2024-06-20 13:50:00|38734|38727|38694|38687|38744|38737|38694|38687|415
1718891700000|2024-06-20 13:55:00|38691.5|38684.5|38689|38682|38719|38712|38686.5|38679.5|148
1718892000000|2024-06-20 14:00:00|38694|38687|38704|38697|38714|38707|38689|38682|130
1718892300000|2024-06-20 14:05:00|38699|38692|38684|38677|38734|38727|38679|38672|253
1718892600000|2024-06-20 14:10:00|38681.5|38674.5|38609|38602|38689|38682|38594|38587|408
1718892900000|2024-06-20 14:15:00|38606.5|38599.5|38594|38587|38619|38612|38586.5|38579.5|290
1718893200000|2024-06-20 14:20:00|38589|38582|38599|38592|38619|38612|38586.5|38579.5|138
1718893500000|2024-06-20 14:25:00|38596.5|38589.5|38624|38617|38639|38632|38596.5|38589.5|305
1718893800000|2024-06-20 14:30:00|38626.5|38619.5|38644|38637|38654|38647|38619|38612|194
1718894100000|2024-06-20 14:35:00|38639|38632|38634|38627|38649|38642|38614|38607|298
1718894400000|2024-06-20 14:40:00|38631.5|38624.5|38609|38602|38634|38627|38589|38582|79
1718894700000|2024-06-20 14:45:00|38611.5|38604.5|38591.5|38584.5|38619|38612|38584|38577|71
1718895000000|2024-06-20 14:50:00|38589|38582|38616.5|38609.5|38624|38617|38589|38582|47
1718895300000|2024-06-20 14:55:00|38614|38607|38664|38657|38664|38657|38614|38607|169
1718895600000|2024-06-20 15:00:00|38661.5|38654.5|38669|38662|38679|38672|38659|38652|79
1718895900000|2024-06-20 15:05:00|38666.5|38659.5|38679|38672|38691.5|38684.5|38664|38657|113
1718896200000|2024-06-20 15:10:00|38674|38667|38669|38662|38676.5|38669.5|38659|38652|60
1718896500000|2024-06-20 15:15:00|38666.5|38659.5|38614|38607|38669|38662|38611.5|38604.5|103
1718896800000|2024-06-20 15:20:00|38609|38602|38619|38612|38621.5|38614.5|38599|38592|85
1718897100000|2024-06-20 15:25:00|38616.5|38609.5|38636.5|38629.5|38639|38632|38604|38597|165
1718897400000|2024-06-20 15:30:00|38634|38627|38659|38652|38661.5|38654.5|38629|38622|96
1718897700000|2024-06-20 15:35:00|38661.5|38654.5|38654|38647|38664|38657|38649|38642|194
1718898000000|2024-06-20 15:40:00|38656.5|38649.5|38674|38667|38684|38677|38656.5|38649.5|128
1718898300000|2024-06-20 15:45:00|38671.5|38664.5|38639|38632|38674|38667|38639|38632|141
1718898600000|2024-06-20 15:50:00|38641.5|38634.5|38659|38652|38664|38657|38639|38632|134
1718898900000|2024-06-20 15:55:00|38656.5|38649.5|38619|38612|38659|38652|38619|38612|245
1718899200000|2024-06-20 16:00:00|38614|38607|38621.5|38614.5|38634|38627|38606.5|38599.5|120
1718899500000|2024-06-20 16:05:00|38624|38617|38614|38607|38639|38632|38614|38607|87
1718899800000|2024-06-20 16:10:00|38611.5|38604.5|38619|38612|38624|38617|38604|38597|58
1718900100000|2024-06-20 16:15:00|38621.5|38614.5|38609|38602|38629|38622|38604|38597|37
1718900400000|2024-06-20 16:20:00|38604|38597|38549|38542|38614|38607|38546.5|38539.5|238
1718900700000|2024-06-20 16:25:00|38546.5|38539.5|38524|38517|38584|38577|38524|38517|149
1718901000000|2024-06-20 16:30:00|38521.5|38514.5|38491.5|38484.5|38526.5|38519.5|38471.5|38464.5|433
1718901300000|2024-06-20 16:35:00|38494|38487|38504|38497|38519|38512|38479|38472|126
1718901600000|2024-06-20 16:40:00|38506.5|38499.5|38544|38537|38554|38547|38506.5|38499.5|147
1718901900000|2024-06-20 16:45:00|38546.5|38539.5|38549|38542|38559|38552|38539|38532|74
1718902200000|2024-06-20 16:50:00|38551.5|38544.5|38549|38542|38574|38567|38549|38542|48
1718902500000|2024-06-20 16:55:00|38546.5|38539.5|38544|38537|38561.5|38554.5|38534|38527|88
1718902800000|2024-06-20 17:00:00|38539|38532|38489|38482|38539|38532|38489|38482|184
1718903100000|2024-06-20 17:05:00|38494|38487|38464|38457|38494|38487|38444|38437|246
1718903400000|2024-06-20 17:10:00|38461.5|38454.5|38514|38507|38524|38517|38461.5|38454.5|117
1718903700000|2024-06-20 17:15:00|38516.5|38509.5|38504|38497|38524|38517|38504|38497|95
1718904000000|2024-06-20 17:20:00|38499|38492|38474|38467|38504|38497|38474|38467|113
1718904300000|2024-06-20 17:25:00|38471.5|38464.5|38469|38462|38479|38472|38459|38452|101
1718904600000|2024-06-20 17:30:00|38471.5|38464.5|38454|38447|38491.5|38484.5|38449|38442|182
1718904900000|2024-06-20 17:35:00|38456.5|38449.5|38451.5|38444.5|38464|38457|38434|38427|73
1718905200000|2024-06-20 17:40:00|38454|38447|38499|38492|38504|38497|38451.5|38444.5|112
1718905500000|2024-06-20 17:45:00|38494|38487|38489|38482|38501.5|38494.5|38479|38472|85
1718905800000|2024-06-20 17:50:00|38486.5|38479.5|38514|38507|38521.5|38514.5|38484|38477|225
1718906100000|2024-06-20 17:55:00|38511.5|38504.5|38549|38542|38549|38542|38511.5|38504.5|109
1718906400000|2024-06-20 18:00:00|38551.5|38544.5|38599|38592|38599|38592|38549|38542|111
1718906700000|2024-06-20 18:05:00|38596.5|38589.5|38596.5|38589.5|38614|38607|38594|38587|96
1718907000000|2024-06-20 18:10:00|38594|38587|38599|38592|38609|38602|38589|38582|81
1718907300000|2024-06-20 18:15:00|38601.5|38594.5|38616.5|38609.5|38624|38617|38599|38592|64
1718907600000|2024-06-20 18:20:00|38619|38612|38604|38597|38619|38612|38589|38582|85
1718907900000|2024-06-20 18:25:00|38606.5|38599.5|38609|38602|38619|38612|38584|38577|70
1718908200000|2024-06-20 18:30:00|38606.5|38599.5|38589|38582|38614|38607|38589|38582|93
1718908500000|2024-06-20 18:35:00|38586.5|38579.5|38566.5|38559.5|38589|38582|38554|38547|132
1718908800000|2024-06-20 18:40:00|38569|38562|38559|38552|38589|38582|38559|38552|123
1718909100000|2024-06-20 18:45:00|38561.5|38554.5|38559|38552|38571.5|38564.5|38551.5|38544.5|106
1718909400000|2024-06-20 18:50:00|38561.5|38554.5|38554|38547|38564|38557|38539|38532|58
1718909700000|2024-06-20 18:55:00|38556.5|38549.5|38534|38527|38569|38562|38534|38527|126
1718910000000|2024-06-20 19:00:00|38531.5|38524.5|38509|38502|38549|38542|38499|38492|162
1718910300000|2024-06-20 19:05:00|38511.5|38504.5|38524|38517|38534|38527|38494|38487|58
1718910600000|2024-06-20 19:10:00|38526.5|38519.5|38534|38527|38534|38527|38509|38502|79
1718910900000|2024-06-20 19:15:00|38531.5|38524.5|38521.5|38514.5|38534|38527|38521.5|38514.5|32
1718911200000|2024-06-20 19:20:00|38524|38517|38491.5|38484.5|38529|38522|38479|38472|57
1718911500000|2024-06-20 19:25:00|38494|38487|38544|38537|38549|38542|38491.5|38484.5|46
1718911800000|2024-06-20 19:30:00|38546.5|38539.5|38569|38562|38574|38567|38529|38522|105
1718912100000|2024-06-20 19:35:00|38571.5|38564.5|38549|38542|38574|38567|38529|38522|111
1718912400000|2024-06-20 19:40:00|38551.5|38544.5|38579|38572|38584|38577|38549|38542|77
1718912700000|2024-06-20 19:45:00|38576.5|38569.5|38584|38577|38594|38587|38574|38567|70
1718913000000|2024-06-20 19:50:00|38579|38572|38606.5|38599.5|38609|38602|38571.5|38564.5|174
1718913300000|2024-06-20 19:55:00|38604|38597|38579|38572|38604|38597|38559|38552|225
1718913600000|2024-06-20 20:00:00|38574|38567|38574|38567|38576.5|38569.5|38544|38537|134
1718913900000|2024-06-20 20:05:00|38571.5|38564.5|38584|38577|38589|38582|38569|38562|20
1718914200000|2024-06-20 20:10:00|38586.5|38579.5|38569|38562|38589|38582|38569|38562|21
1718914500000|2024-06-20 20:15:00|38571.5|38564.5|38589|38582|38589|38582|38571.5|38564.5|19
1718914800000|2024-06-20 20:20:00|38586.5|38579.5|38584|38577|38589|38582|38584|38577|1
1718915100000|2024-06-20 20:25:00|38586.5|38579.5|38589|38582|38594|38587|38584|38577|8
1718915400000|2024-06-20 20:30:00|38594|38587|38599|38592|38599|38592|38594|38587|4
1718915700000|2024-06-20 20:35:00|38596.5|38589.5|38594|38587|38596.5|38589.5|38594|38587|9
1718916000000|2024-06-20 20:40:00|38596.5|38589.5|38601.5|38594.5|38604|38597|38596.5|38589.5|9
1718916300000|2024-06-20 20:45:00|38604|38597|38614|38607|38614|38607|38604|38597|12
1718916600000|2024-06-20 20:50:00|38619|38612|38619|38612|38624|38617|38614|38607|41
1718916900000|2024-06-20 20:55:00|38616.5|38609.5|38618|38603|38623|38614.5|38609|38595.5|73
1718917200000|2024-06-20 21:00:00|38615.5|38600.5|38638|38623|38645.5|38630.5|38610.5|38595.5|3
1718917500000|2024-06-20 21:05:00|38635.5|38620.5|38638|38623|38638|38623|38635.5|38620.5|0
1718917800000|2024-06-20 21:10:00|38645.7|38615.7|38645.7|38615.7|38645.7|38615.7|38645.7|38615.7|24485
1718918100000|2024-06-20 21:15:00|38645.2|38615.2|38647.1|38617.1|38647.1|38617.1|38644.8|38614.8|0
1718918400000|2024-06-20 21:20:00|38646.2|38616.2|38649.8|38619.8|38649.8|38619.8|38646.2|38616.2|0
1718918700000|2024-06-20 21:25:00|38649.6|38619.6|38651.6|38621.6|38651.8|38621.8|38649.5|38619.5|0
1718919000000|2024-06-20 21:30:00|38650.9|38620.9|38649.2|38619.2|38651|38621|38649.2|38619.2|0
1718919300000|2024-06-20 21:35:00|38648.3|38618.3|38645.9|38615.9|38649.2|38619.2|38645.9|38615.9|0
1718919600000|2024-06-20 21:40:00|38648.2|38618.2|38647.5|38617.5|38648.5|38618.5|38647|38617|0
1718919900000|2024-06-20 21:45:00|38647.3|38617.3|38647.7|38617.7|38647.7|38617.7|38647.3|38617.3|0
1718920200000|2024-06-20 21:50:00|38647.5|38617.5|38648.1|38618.1|38648.6|38618.6|38647|38617|0
1718920500000|2024-06-20 21:55:00|38648.3|38618.3|38647.6|38617.6|38648.5|38618.5|38647.3|38617.3|0
1718920800000|2024-06-20 22:00:00|38654.4|38624.4|38653.5|38638.5|38654.4|38638.5|38623.5|38608.5|30
1718921100000|2024-06-20 22:05:00|38651|38636|38658.5|38643.5|38658.5|38643.5|38651|38636|4
1718921400000|2024-06-20 22:10:00|38661|38646|38663.5|38648.5|38663.5|38648.5|38656|38641|11
1718921700000|2024-06-20 22:15:00|38661|38646|38658.5|38643.5|38663.5|38648.5|38658.5|38643.5|9
1718922000000|2024-06-20 22:20:00|38663.5|38648.5|38658.5|38643.5|38663.5|38648.5|38658.5|38643.5|4
1718922600000|2024-06-20 22:30:00|38661|38646|38663.5|38648.5|38668.5|38653.5|38661|38646|5
1718923200000|2024-06-20 22:40:00|||||||||2
1718923500000|2024-06-20 22:45:00|38658.5|38643.5|38658.5|38643.5|38658.5|38643.5|38658.5|38643.5|4
1718923800000|2024-06-20 22:50:00|38653.5|38638.5|38653.5|38638.5|38653.5|38638.5|38653.5|38638.5|5
1718924400000|2024-06-20 23:00:00|38663.5|38648.5|38646|38631|38663.5|38648.5|38643.5|38628.5|10
1718924700000|2024-06-20 23:05:00|38643.5|38628.5|38643.5|38628.5|38648.5|38633.5|38643.5|38628.5|11
1718925000000|2024-06-20 23:10:00|38646|38631|38648.5|38633.5|38648.5|38633.5|38643.5|38628.5|4
1718925600000|2024-06-20 23:20:00|38643.5|38628.5|38633.5|38618.5|38643.5|38628.5|38633.5|38618.5|6
1718925900000|2024-06-20 23:25:00|38628.5|38613.5|38636|38621|38638.5|38623.5|38628.5|38613.5|9
1718926200000|2024-06-20 23:30:00|38641|38626|38639.5|38632.5|38644.5|38637.5|38624.5|38617.5|10233
1718926500000|2024-06-20 23:35:00|38637|38630|38637|38630|38654.5|38647.5|38637|38630|65
1718926800000|2024-06-20 23:40:00|38639.5|38632.5|38607|38600|38639.5|38632.5|38604.5|38597.5|70
1718927100000|2024-06-20 23:45:00|38609.5|38602.5|38604.5|38597.5|38619.5|38612.5|38589.5|38582.5|125
1718927400000|2024-06-20 23:50:00|38607|38600|38617|38610|38624.5|38617.5|38604.5|38597.5|80
1718927700000|2024-06-20 23:55:00|38619.5|38612.5|38627|38620|38649.5|38642.5|38614.5|38607.5|105
1718928000000|2024-06-21 00:00:00|38629.5|38622.5|38644.5|38637.5|38697|38690|38624.5|38617.5|680
1718928300000|2024-06-21 00:05:00|38642|38635|38664.5|38657.5|38664.5|38657.5|38609.5|38602.5|262
1718928600000|2024-06-21 00:10:00|38667|38660|38679.5|38672.5|38739.5|38732.5|38664.5|38657.5|393
1718928900000|2024-06-21 00:15:00|38682|38675|38704.5|38697.5|38727|38720|38664.5|38657.5|294
1718929200000|2024-06-21 00:20:00|38702|38695|38754.5|38747.5|38767|38760|38702|38695|364
1718929500000|2024-06-21 00:25:00|38757|38750|38754.5|38747.5|38767|38760|38717|38710|168
1718929800000|2024-06-21 00:30:00|38757|38750|38779.5|38772.5|38799.5|38792.5|38719.5|38712.5|280
1718930100000|2024-06-21 00:35:00|38784.5|38777.5|38769.5|38762.5|38789.5|38782.5|38759.5|38752.5|274
1718930400000|2024-06-21 00:40:00|38767|38760|38654.5|38647.5|38767|38760|38649.5|38642.5|392
1718930700000|2024-06-21 00:45:00|38657|38650|38662|38655|38694.5|38687.5|38644.5|38637.5|234
1718931000000|2024-06-21 00:50:00|38659.5|38652.5|38622|38615|38669.5|38662.5|38582|38575|259
1718931300000|2024-06-21 00:55:00|38619.5|38612.5|38652|38645|38667|38660|38604.5|38597.5|192
1718931600000|2024-06-21 01:00:00|38654.5|38647.5|38644.5|38637.5|38689.5|38682.5|38639.5|38632.5|129
1718931900000|2024-06-21 01:05:00|38647|38640|38639.5|38632.5|38664.5|38657.5|38619.5|38612.5|115
1718932200000|2024-06-21 01:10:00|38642|38635|38647|38640|38659.5|38652.5|38634.5|38627.5|75
1718932500000|2024-06-21 01:15:00|38649.5|38642.5|38657|38650|38702|38695|38634.5|38627.5|135
1718932800000|2024-06-21 01:20:00|38659.5|38652.5|38684.5|38677.5|38697|38690|38659.5|38652.5|67
1718933100000|2024-06-21 01:25:00|38687|38680|38704.5|38697.5|38707|38700|38674.5|38667.5|43
1718933400000|2024-06-21 01:30:00|38707|38700|38714.5|38707.5|38722|38715|38704.5|38697.5|116
1718933700000|2024-06-21 01:35:00|38717|38710|38724.5|38717.5|38729.5|38722.5|38709.5|38702.5|125
1718934000000|2024-06-21 01:40:00|38727|38720|38774.5|38767.5|38774.5|38767.5|38724.5|38717.5|190
1718934300000|2024-06-21 01:45:00|38772|38765|38699.5|38692.5|38779.5|38772.5|38699.5|38692.5|339
1718934600000|2024-06-21 01:50:00|38702|38695|38692|38685|38702|38695|38659.5|38652.5|198
1718934900000|2024-06-21 01:55:00|38689.5|38682.5|38644.5|38637.5|38697|38690|38644.5|38637.5|124
1718935200000|2024-06-21 02:00:00|38647|38640|38652|38645|38664.5|38657.5|38634.5|38627.5|215
1718935500000|2024-06-21 02:05:00|38649.5|38642.5|38664.5|38657.5|38684.5|38677.5|38649.5|38642.5|102
1718935800000|2024-06-21 02:10:00|38667|38660|38707|38700|38709.5|38702.5|38664.5|38657.5|63
1718936100000|2024-06-21 02:15:00|38709.5|38702.5|38674.5|38667.5|38709.5|38702.5|38659.5|38652.5|55
1718936400000|2024-06-21 02:20:00|38677|38670|38629.5|38622.5|38679.5|38672.5|38629.5|38622.5|94
1718936700000|2024-06-21 02:25:00|38627|38620|38624.5|38617.5|38639.5|38632.5|38619.5|38612.5|68
1718937000000|2024-06-21 02:30:00|38622|38615|38619.5|38612.5|38637|38630|38619.5|38612.5|49
1718937300000|2024-06-21 02:35:00|38622|38615|38624.5|38617.5|38629.5|38622.5|38619.5|38612.5|50
1718937600000|2024-06-21 02:40:00|38627|38620|38629.5|38622.5|38629.5|38622.5|38624.5|38617.5|38
1718937900000|2024-06-21 02:45:00|38627|38620|38629.5|38622.5|38632|38625|38624.5|38617.5|28
1718938200000|2024-06-21 02:50:00|38624.5|38617.5|38609.5|38602.5|38634.5|38627.5|38609.5|38602.5|78
1718938500000|2024-06-21 02:55:00|38612|38605|38619.5|38612.5|38619.5|38612.5|38604.5|38597.5|77
1718938800000|2024-06-21 03:00:00|38617|38610|38617|38610|38624.5|38617.5|38614.5|38607.5|12
1718939100000|2024-06-21 03:05:00|38614.5|38607.5|38604.5|38597.5|38619.5|38612.5|38604.5|38597.5|23
1718939400000|2024-06-21 03:10:00|38607|38600|38612|38605|38617|38610|38599.5|38592.5|37
1718939700000|2024-06-21 03:15:00|38612|38605|38604.5|38597.5|38614.5|38607.5|38599.5|38592.5|68
1718940000000|2024-06-21 03:20:00|38602|38595|38594.5|38587.5|38604.5|38597.5|38589.5|38582.5|66
1718940300000|2024-06-21 03:25:00|38597|38590|38597|38590|38602|38595|38594.5|38587.5|48
1718940600000|2024-06-21 03:30:00|38599.5|38592.5|38569.5|38562.5|38599.5|38592.5|38559.5|38552.5|146
1718940900000|2024-06-21 03:35:00|38572|38565|38552|38545|38572|38565|38544.5|38537.5|129
1718941200000|2024-06-21 03:40:00|38554.5|38547.5|38544.5|38537.5|38559.5|38552.5|38537|38530|104
1718941500000|2024-06-21 03:45:00|38547|38540|38559.5|38552.5|38564.5|38557.5|38544.5|38537.5|114
1718941800000|2024-06-21 03:50:00|38562|38555|38579.5|38572.5|38587|38580|38559.5|38552.5|101
1718942100000|2024-06-21 03:55:00|38582|38575|38599.5|38592.5|38599.5|38592.5|38564.5|38557.5|100
1718942400000|2024-06-21 04:00:00|38602|38595|38594.5|38587.5|38607|38600|38592|38585|99
1718942700000|2024-06-21 04:05:00|38597|38590|38609.5|38602.5|38609.5|38602.5|38589.5|38582.5|102
1718943000000|2024-06-21 04:10:00|38612|38605|38619.5|38612.5|38624.5|38617.5|38612|38605|76
1718943300000|2024-06-21 04:15:00|38622|38615|38649.5|38642.5|38649.5|38642.5|38619.5|38612.5|105
1718943600000|2024-06-21 04:20:00|38647|38640|38629.5|38622.5|38649.5|38642.5|38629.5|38622.5|104
1718943900000|2024-06-21 04:25:00|38632|38625|38639.5|38632.5|38649.5|38642.5|38624.5|38617.5|52
1718944200000|2024-06-21 04:30:00|38644.5|38637.5|38634.5|38627.5|38649.5|38642.5|38634.5|38627.5|94
1718944500000|2024-06-21 04:35:00|38637|38630|38632|38625|38644.5|38637.5|38629.5|38622.5|65
1718944800000|2024-06-21 04:40:00|38634.5|38627.5|38634.5|38627.5|38644.5|38637.5|38634.5|38627.5|82
1718945100000|2024-06-21 04:45:00|38632|38625|38624.5|38617.5|38632|38625|38612|38605|99
1718945400000|2024-06-21 04:50:00|38627|38620|38637|38630|38644.5|38637.5|38627|38620|68
1718945700000|2024-06-21 04:55:00|38639.5|38632.5|38649.5|38642.5|38654.5|38647.5|38639.5|38632.5|127
1718946000000|2024-06-21 05:00:00|38647|38640|38644.5|38637.5|38657|38650|38644.5|38637.5|70
1718946300000|2024-06-21 05:05:00|38647|38640|38647|38640|38654.5|38647.5|38639.5|38632.5|69
1718946600000|2024-06-21 05:10:00|38644.5|38637.5|38634.5|38627.5|38654.5|38647.5|38632|38625|79
1718946900000|2024-06-21 05:15:00|38639.5|38632.5|38624.5|38617.5|38654.5|38647.5|38619.5|38612.5|159
1718947200000|2024-06-21 05:20:00|38627|38620|38639.5|38632.5|38644.5|38637.5|38624.5|38617.5|61
1718947500000|2024-06-21 05:25:00|38634.5|38627.5|38624.5|38617.5|38639.5|38632.5|38624.5|38617.5|84
1718947800000|2024-06-21 05:30:00|38627|38620|38622|38615|38629.5|38622.5|38607|38600|196
1718948100000|2024-06-21 05:35:00|38624.5|38617.5|38614.5|38607.5|38629.5|38622.5|38604.5|38597.5|293
1718948400000|2024-06-21 05:40:00|38612|38605|38614.5|38607.5|38629.5|38622.5|38609.5|38602.5|297
1718948700000|2024-06-21 05:45:00|38612|38605|38604.5|38597.5|38612|38605|38584.5|38577.5|309
1718949000000|2024-06-21 05:50:00|38599.5|38592.5|38594.5|38587.5|38599.5|38592.5|38589.5|38582.5|525
1718949300000|2024-06-21 05:55:00|38599.5|38592.5|38604.5|38597.5|38639.5|38632.5|38594.5|38587.5|1166
1718949600000|2024-06-21 06:00:00|38602|38595|38619.5|38612.5|38629.5|38622.5|38594.5|38587.5|1087
1718949900000|2024-06-21 06:05:00|38617|38610|38634.5|38627.5|38639.5|38632.5|38617|38610|315
1718950200000|2024-06-21 06:10:00|38637|38630|38632|38625|38647|38640|38619.5|38612.5|293
1718950500000|2024-06-21 06:15:00|38629.5|38622.5|38619.5|38612.5|38629.5|38622.5|38617|38610|55
1718950800000|2024-06-21 06:20:00|38622|38615|38622|38615|38624.5|38617.5|38619.5|38612.5|39
1718951100000|2024-06-21 06:25:00|38624.5|38617.5|38624.5|38617.5|38624.5|38617.5|38619.5|38612.5|13
1718951400000|2024-06-21 06:30:00|38627|38620|38624.5|38617.5|38629.5|38622.5|38619.5|38612.5|24
1718951700000|2024-06-21 06:35:00|||||||||1
1718952000000|2024-06-21 06:40:00|38619.5|38612.5|38619.5|38612.5|38624.5|38617.5|38614.5|38607.5|69
1718952300000|2024-06-21 06:45:00|38622|38615|38609.5|38602.5|38622|38615|38609.5|38602.5|25
1718952600000|2024-06-21 06:50:00|38604.5|38597.5|38602|38595|38607|38600|38599.5|38592.5|16
1718952900000|2024-06-21 06:55:00|38599.5|38592.5|38599.5|38592.5|38609.5|38602.5|38599.5|38592.5|11
1718953200000|2024-06-21 07:00:00|38604.5|38597.5|38594.5|38587.5|38604.5|38597.5|38584.5|38577.5|62
1718953500000|2024-06-21 07:05:00|38597|38590|38577|38570|38597|38590|38574.5|38567.5|57
1718953800000|2024-06-21 07:10:00|38579.5|38572.5|38589.5|38582.5|38592|38585|38574.5|38567.5|13
1718954100000|2024-06-21 07:15:00|38584.5|38577.5|38569.5|38562.5|38584.5|38577.5|38559.5|38552.5|85
1718954400000|2024-06-21 07:20:00|38564.5|38557.5|38549.5|38542.5|38567|38560|38544.5|38537.5|44
1718954700000|2024-06-21 07:25:00|38552|38545|38567|38560|38579.5|38572.5|38549.5|38542.5|129
1718955000000|2024-06-21 07:30:00|38564.5|38557.5|38537|38530|38567|38560|38527|38520|451
1718955300000|2024-06-21 07:35:00|38534.5|38527.5|38524.5|38517.5|38539.5|38532.5|38497|38490|198
1718955600000|2024-06-21 07:40:00|38527|38520|38549.5|38542.5|38559.5|38552.5|38524.5|38517.5|73
1718955900000|2024-06-21 07:45:00|38552|38545|38539.5|38532.5|38557|38550|38539.5|38532.5|84
1718956200000|2024-06-21 07:50:00|38537|38530|38529.5|38522.5|38544.5|38537.5|38519.5|38512.5|64
1718956500000|2024-06-21 07:55:00|38532|38525|38544.5|38537.5|38554.5|38547.5|38532|38525|47
1718956800000|2024-06-21 08:00:00|38539.5|38532.5|38549.5|38542.5|38552|38545|38524.5|38517.5|36
1718957100000|2024-06-21 08:05:00|38547|38540|38529.5|38522.5|38549.5|38542.5|38529.5|38522.5|58
1718957400000|2024-06-21 08:10:00|38534.5|38527.5|38519.5|38512.5|38544.5|38537.5|38519.5|38512.5|51
1718957700000|2024-06-21 08:15:00|38522|38515|38504.5|38497.5|38524.5|38517.5|38494.5|38487.5|89
1718958000000|2024-06-21 08:20:00|38507|38500|38489.5|38482.5|38509.5|38502.5|38489.5|38482.5|131
1718958300000|2024-06-21 08:25:00|38492|38485|38494.5|38487.5|38504.5|38497.5|38484.5|38477.5|88
1718958600000|2024-06-21 08:30:00|38489.5|38482.5|38489.5|38482.5|38494.5|38487.5|38469.5|38462.5|105
1718958900000|2024-06-21 08:35:00|38487|38480|38474.5|38467.5|38489.5|38482.5|38464.5|38457.5|69
1718959200000|2024-06-21 08:40:00|38477|38470|38494.5|38487.5|38499.5|38492.5|38464.5|38457.5|86
1718959500000|2024-06-21 08:45:00|38497|38490|38494.5|38487.5|38499.5|38492.5|38484.5|38477.5|71
1718959800000|2024-06-21 08:50:00|38497|38490|38484.5|38477.5|38499.5|38492.5|38474.5|38467.5|61
1718960100000|2024-06-21 08:55:00|38487|38480|38484.5|38477.5|38489.5|38482.5|38477|38470|38
1718960400000|2024-06-21 09:00:00|38487|38480|38504.5|38497.5|38504.5|38497.5|38484.5|38477.5|62
1718960700000|2024-06-21 09:05:00|38502|38495|38509.5|38502.5|38509.5|38502.5|38489.5|38482.5|28
1718961000000|2024-06-21 09:10:00|38507|38500|38454.5|38447.5|38507|38500|38454.5|38447.5|53
1718961300000|2024-06-21 09:15:00|38457|38450|38479.5|38472.5|38489.5|38482.5|38454.5|38447.5|122
1718961600000|2024-06-21 09:20:00|38477|38470|38504.5|38497.5|38504.5|38497.5|38474.5|38467.5|29
1718961900000|2024-06-21 09:25:00|38502|38495|38512|38505|38514.5|38507.5|38497|38490|42
1718962200000|2024-06-21 09:30:00|38509.5|38502.5|38524.5|38517.5|38524.5|38517.5|38504.5|38497.5|88
1718962500000|2024-06-21 09:35:00|38522|38515|38524.5|38517.5|38529.5|38522.5|38519.5|38512.5|34
1718962800000|2024-06-21 09:40:00|38527|38520|38509.5|38502.5|38529.5|38522.5|38504.5|38497.5|81
1718963100000|2024-06-21 09:45:00|38507|38500|38504.5|38497.5|38509.5|38502.5|38489.5|38482.5|69
1718963400000|2024-06-21 09:50:00|38502|38495|38494.5|38487.5|38509.5|38502.5|38484.5|38477.5|28
1718963700000|2024-06-21 09:55:00|38492|38485|38489.5|38482.5|38494.5|38487.5|38482|38475|17
1718964000000|2024-06-21 10:00:00|38492|38485|38497|38490|38502|38495|38489.5|38482.5|34
1718964300000|2024-06-21 10:05:00|38499.5|38492.5|38494.5|38487.5|38499.5|38492.5|38489.5|38482.5|21
1718964600000|2024-06-21 10:10:00|38497|38490|38494.5|38487.5|38499.5|38492.5|38489.5|38482.5|24
1718964900000|2024-06-21 10:15:00|38497|38490|38499.5|38492.5|38519.5|38512.5|38497|38490|33
1718965200000|2024-06-21 10:20:00|38502|38495|38499.5|38492.5|38504.5|38497.5|38492|38485|30
1718965500000|2024-06-21 10:25:00|38497|38490|38479.5|38472.5|38499.5|38492.5|38477|38470|27
1718965800000|2024-06-21 10:30:00|38477|38470|38477|38470|38479.5|38472.5|38457|38450|70
1718966100000|2024-06-21 10:35:00|38474.5|38467.5|38489.5|38482.5|38492|38485|38474.5|38467.5|18
1718966400000|2024-06-21 10:40:00|38492|38485|38504.5|38497.5|38509.5|38502.5|38489.5|38482.5|43
1718966700000|2024-06-21 10:45:00|38507|38500|38494.5|38487.5|38509.5|38502.5|38489.5|38482.5|23
1718967000000|2024-06-21 10:50:00|38497|38490|38499.5|38492.5|38504.5|38497.5|38494.5|38487.5|45
1718967300000|2024-06-21 10:55:00|38497|38490|38514.5|38507.5|38514.5|38507.5|38497|38490|58
1718967600000|2024-06-21 11:00:00|38519.5|38512.5|38544.5|38537.5|38544.5|38537.5|38517|38510|107
1718967900000|2024-06-21 11:05:00|38549.5|38542.5|38539.5|38532.5|38559.5|38552.5|38539.5|38532.5|95
1718968200000|2024-06-21 11:10:00|38534.5|38527.5|38514.5|38507.5|38534.5|38527.5|38514.5|38507.5|72
1718968500000|2024-06-21 11:15:00|38519.5|38512.5|38519.5|38512.5|38519.5|38512.5|38514.5|38507.5|28
1718968800000|2024-06-21 11:20:00|38517|38510|38524.5|38517.5|38537|38530|38509.5|38502.5|32
1718969100000|2024-06-21 11:25:00|38522|38515|38539.5|38532.5|38542|38535|38522|38515|18
1718969400000|2024-06-21 11:30:00|38534.5|38527.5|38524.5|38517.5|38537|38530|38524.5|38517.5|26
1718969700000|2024-06-21 11:35:00|38527|38520|38514.5|38507.5|38527|38520|38514.5|38507.5|32
1718970000000|2024-06-21 11:40:00|38517|38510|38504.5|38497.5|38517|38510|38494.5|38487.5|44
1718970300000|2024-06-21 11:45:00|38502|38495|38499.5|38492.5|38507|38500|38489.5|38482.5|28
1718970600000|2024-06-21 11:50:00|38494.5|38487.5|38469.5|38462.5|38497|38490|38469.5|38462.5|32
1718970900000|2024-06-21 11:55:00|38472|38465|38474.5|38467.5|38489.5|38482.5|38469.5|38462.5|33
1718971200000|2024-06-21 12:00:00|38469.5|38462.5|38477|38470|38487|38480|38464.5|38457.5|75
1718971500000|2024-06-21 12:05:00|38474.5|38467.5|38472|38465|38479.5|38472.5|38464.5|38457.5|32
1718971800000|2024-06-21 12:10:00|38469.5|38462.5|38462|38455|38474.5|38467.5|38454.5|38447.5|49
1718972100000|2024-06-21 12:15:00|38459.5|38452.5|38469.5|38462.5|38474.5|38467.5|38454.5|38447.5|105
1718972400000|2024-06-21 12:20:00|38467|38460|38454.5|38447.5|38469.5|38462.5|38449.5|38442.5|34
1718972700000|2024-06-21 12:25:00|38457|38450|38472|38465|38474.5|38467.5|38454.5|38447.5|5
1718973000000|2024-06-21 12:30:00|38474.5|38467.5|38489.5|38482.5|38494.5|38487.5|38467|38460|19
1718973300000|2024-06-21 12:35:00|38487|38480|38489.5|38482.5|38494.5|38487.5|38484.5|38477.5|11
1718973600000|2024-06-21 12:40:00|38487|38480|38489.5|38482.5|38489.5|38482.5|38479.5|38472.5|21
1718973900000|2024-06-21 12:45:00|38484.5|38477.5|38499.5|38492.5|38499.5|38492.5|38484.5|38477.5|37
1718974200000|2024-06-21 12:50:00|38502|38495|38499.5|38492.5|38504.5|38497.5|38494.5|38487.5|33
1718974500000|2024-06-21 12:55:00|38502|38495|38499.5|38492.5|38504.5|38497.5|38489.5|38482.5|17
1718974800000|2024-06-21 13:00:00|38502|38495|38492|38485|38504.5|38497.5|38484.5|38477.5|48
1718975100000|2024-06-21 13:05:00|38494.5|38487.5|38479.5|38472.5|38494.5|38487.5|38474.5|38467.5|20
1718975400000|2024-06-21 13:10:00|38482|38475|38504.5|38497.5|38504.5|38497.5|38479.5|38472.5|31
1718975700000|2024-06-21 13:15:00|38507|38500|38504.5|38497.5|38512|38505|38497|38490|26
1718976000000|2024-06-21 13:20:00|38507|38500|38489.5|38482.5|38509.5|38502.5|38487|38480|47
1718976300000|2024-06-21 13:25:00|38484.5|38477.5|38462|38455|38492|38485|38449.5|38442.5|110
1718976600000|2024-06-21 13:30:00|38459.5|38452.5|38459.5|38452.5|38459.5|38452.5|38429.5|38422.5|293
1718976900000|2024-06-21 13:35:00|38454.5|38447.5|38437|38430|38469.5|38462.5|38434.5|38427.5|189
1718977200000|2024-06-21 13:40:00|38439.5|38432.5|38412|38405|38439.5|38432.5|38384.5|38377.5|538
1718977500000|2024-06-21 13:45:00|38389.5|38382.5|38419.5|38412.5|38424.5|38417.5|38382|38375|568
1718977800000|2024-06-21 13:50:00|38424.5|38417.5|38399.5|38392.5|38444.5|38437.5|38389.5|38382.5|544
1718978100000|2024-06-21 13:55:00|38402|38395|38432|38425|38439.5|38432.5|38394.5|38387.5|151
1718978400000|2024-06-21 14:00:00|38429.5|38422.5|38444.5|38437.5|38464.5|38457.5|38429.5|38422.5|184
1718978700000|2024-06-21 14:05:00|38449.5|38442.5|38464.5|38457.5|38469.5|38462.5|38432|38425|136
1718979000000|2024-06-21 14:10:00|38462|38455|38484.5|38477.5|38499.5|38492.5|38452|38445|125
1718979300000|2024-06-21 14:15:00|38487|38480|38489.5|38482.5|38492|38485|38467|38460|135
1718979600000|2024-06-21 14:20:00|38484.5|38477.5|38492|38485|38502|38495|38472|38465|308
1718979900000|2024-06-21 14:25:00|38494.5|38487.5|38509.5|38502.5|38519.5|38512.5|38492|38485|186
1718980200000|2024-06-21 14:30:00|38504.5|38497.5|38509.5|38502.5|38512|38505|38474.5|38467.5|118
1718980500000|2024-06-21 14:35:00|38507|38500|38514.5|38507.5|38549.5|38542.5|38507|38500|218
1718980800000|2024-06-21 14:40:00|38512|38505|38522|38515|38527|38520|38499.5|38492.5|71
1718981100000|2024-06-21 14:45:00|38524.5|38517.5|38559.5|38552.5|38564.5|38557.5|38519.5|38512.5|207
1718981400000|2024-06-21 14:50:00|38562|38555|38564.5|38557.5|38574.5|38567.5|38549.5|38542.5|138
1718981700000|2024-06-21 14:55:00|38567|38560|38589.5|38582.5|38599.5|38592.5|38564.5|38557.5|258
1718982000000|2024-06-21 15:00:00|38594.5|38587.5|38594.5|38587.5|38622|38615|38584.5|38577.5|297
1718982300000|2024-06-21 15:05:00|38589.5|38582.5|38569.5|38562.5|38599.5|38592.5|38569.5|38562.5|248
1718982600000|2024-06-21 15:10:00|38572|38565|38569.5|38562.5|38584.5|38577.5|38569.5|38562.5|167
1718982900000|2024-06-21 15:15:00|38574.5|38567.5|38594.5|38587.5|38594.5|38587.5|38562|38555|130
1718983200000|2024-06-21 15:20:00|38592|38585|38559.5|38552.5|38594.5|38587.5|38559.5|38552.5|77
1718983500000|2024-06-21 15:25:00|38557|38550|38549.5|38542.5|38567|38560|38544.5|38537.5|106
1718983800000|2024-06-21 15:30:00|38547|38540|38509.5|38502.5|38547|38540|38509.5|38502.5|141
1718984100000|2024-06-21 15:35:00|38514.5|38507.5|38539.5|38532.5|38549.5|38542.5|38514.5|38507.5|141
1718984400000|2024-06-21 15:40:00|38534.5|38527.5|38549.5|38542.5|38554.5|38547.5|38534.5|38527.5|69
1718984700000|2024-06-21 15:45:00|38554.5|38547.5|38569.5|38562.5|38569.5|38562.5|38539.5|38532.5|121
1718985000000|2024-06-21 15:50:00|38572|38565|38599.5|38592.5|38602|38595|38564.5|38557.5|103
1718985300000|2024-06-21 15:55:00|38597|38590|38619.5|38612.5|38624.5|38617.5|38589.5|38582.5|68
1718985600000|2024-06-21 16:00:00|38624.5|38617.5|38624.5|38617.5|38629.5|38622.5|38614.5|38607.5|94
1718985900000|2024-06-21 16:05:00|38619.5|38612.5|38589.5|38582.5|38624.5|38617.5|38584.5|38577.5|89
1718986200000|2024-06-21 16:10:00|38592|38585|38584.5|38577.5|38604.5|38597.5|38584.5|38577.5|22
1718986500000|2024-06-21 16:15:00|38589.5|38582.5|38609.5|38602.5|38614.5|38607.5|38579.5|38572.5|30
1718986800000|2024-06-21 16:20:00|38607|38600|38599.5|38592.5|38614.5|38607.5|38599.5|38592.5|37
1718987100000|2024-06-21 16:25:00|38597|38590|38599.5|38592.5|38604.5|38597.5|38589.5|38582.5|58
1718987400000|2024-06-21 16:30:00|38602|38595|38614.5|38607.5|38614.5|38607.5|38592|38585|41
1718987700000|2024-06-21 16:35:00|38609.5|38602.5|38609.5|38602.5|38614.5|38607.5|38599.5|38592.5|46
1718988000000|2024-06-21 16:40:00|38612|38605|38604.5|38597.5|38619.5|38612.5|38604.5|38597.5|58
1718988300000|2024-06-21 16:45:00|38607|38600|38574.5|38567.5|38607|38600|38569.5|38562.5|103
1718988600000|2024-06-21 16:50:00|38572|38565|38599.5|38592.5|38604.5|38597.5|38549.5|38542.5|145
1718988900000|2024-06-21 16:55:00|38597|38590|38574.5|38567.5|38597|38590|38574.5|38567.5|65
1718989200000|2024-06-21 17:00:00|38572|38565|38574.5|38567.5|38579.5|38572.5|38557|38550|65
1718989500000|2024-06-21 17:05:00|38577|38570|38584.5|38577.5|38584.5|38577.5|38574.5|38567.5|62
1718989800000|2024-06-21 17:10:00|38582|38575|38579.5|38572.5|38589.5|38582.5|38579.5|38572.5|88
1718990100000|2024-06-21 17:15:00|38584.5|38577.5|38559.5|38552.5|38589.5|38582.5|38559.5|38552.5|69
1718990400000|2024-06-21 17:20:00|38554.5|38547.5|38539.5|38532.5|38564.5|38557.5|38534.5|38527.5|100
1718990700000|2024-06-21 17:25:00|38537|38530|38559.5|38552.5|38564.5|38557.5|38534.5|38527.5|72
1718991000000|2024-06-21 17:30:00|38557|38550|38559.5|38552.5|38569.5|38562.5|38554.5|38547.5|75
1718991300000|2024-06-21 17:35:00|38562|38555|38554.5|38547.5|38564.5|38557.5|38534.5|38527.5|69
1718991600000|2024-06-21 17:40:00|38552|38545|38539.5|38532.5|38554.5|38547.5|38534.5|38527.5|77
1718991900000|2024-06-21 17:45:00|38542|38535|38559.5|38552.5|38564.5|38557.5|38539.5|38532.5|48
1718992200000|2024-06-21 17:50:00|38564.5|38557.5|38584.5|38577.5|38584.5|38577.5|38559.5|38552.5|62
1718992500000|2024-06-21 17:55:00|38582|38575|38539.5|38532.5|38584.5|38577.5|38539.5|38532.5|64
1718992800000|2024-06-21 18:00:00|38542|38535|38514.5|38507.5|38542|38535|38509.5|38502.5|188
1718993100000|2024-06-21 18:05:00|38519.5|38512.5|38534.5|38527.5|38539.5|38532.5|38509.5|38502.5|121
1718993400000|2024-06-21 18:10:00|38537|38530|38544.5|38537.5|38554.5|38547.5|38534.5|38527.5|61
1718993700000|2024-06-21 18:15:00|38547|38540|38554.5|38547.5|38559.5|38552.5|38544.5|38537.5|68
1718994000000|2024-06-21 18:20:00|38557|38550|38544.5|38537.5|38564.5|38557.5|38532|38525|84
1718994300000|2024-06-21 18:25:00|38547|38540|38557|38550|38559.5|38552.5|38544.5|38537.5|73
1718994600000|2024-06-21 18:30:00|38554.5|38547.5|38544.5|38537.5|38559.5|38552.5|38539.5|38532.5|58
1718994900000|2024-06-21 18:35:00|38547|38540|38534.5|38527.5|38549.5|38542.5|38524.5|38517.5|83
1718995200000|2024-06-21 18:40:00|38537|38530|38534.5|38527.5|38542|38535|38524.5|38517.5|46
1718995500000|2024-06-21 18:45:00|38539.5|38532.5|38537|38530|38549.5|38542.5|38534.5|38527.5|90
1718995800000|2024-06-21 18:50:00|38539.5|38532.5|38529.5|38522.5|38539.5|38532.5|38524.5|38517.5|52
1718996100000|2024-06-21 18:55:00|38527|38520|38534.5|38527.5|38539.5|38532.5|38519.5|38512.5|155
1718996400000|2024-06-21 19:00:00|38539.5|38532.5|38559.5|38552.5|38559.5|38552.5|38534.5|38527.5|163
1718996700000|2024-06-21 19:05:00|38557|38550|38554.5|38547.5|38574.5|38567.5|38554.5|38547.5|41
1718997000000|2024-06-21 19:10:00|38557|38550|38554.5|38547.5|38564.5|38557.5|38549.5|38542.5|63
1718997300000|2024-06-21 19:15:00|38557|38550|38554.5|38547.5|38559.5|38552.5|38549.5|38542.5|89
1718997600000|2024-06-21 19:20:00|38549.5|38542.5|38549.5|38542.5|38554.5|38547.5|38534.5|38527.5|90
1718997900000|2024-06-21 19:25:00|38544.5|38537.5|38534.5|38527.5|38549.5|38542.5|38534.5|38527.5|50
1718998200000|2024-06-21 19:30:00|38532|38525|38537|38530|38539.5|38532.5|38529.5|38522.5|86
1718998500000|2024-06-21 19:35:00|38539.5|38532.5|38529.5|38522.5|38544.5|38537.5|38529.5|38522.5|96
1718998800000|2024-06-21 19:40:00|38527|38520|38524.5|38517.5|38534.5|38527.5|38524.5|38517.5|68
1718999100000|2024-06-21 19:45:00|38519.5|38512.5|38519.5|38512.5|38519.5|38512.5|38509.5|38502.5|164
1718999400000|2024-06-21 19:50:00|38522|38515|38519.5|38512.5|38544.5|38537.5|38504.5|38497.5|758
1718999700000|2024-06-21 19:55:00|38517|38510|38494.5|38487.5|38527|38520|38489.5|38482.5|1209
1719000000000|2024-06-21 20:00:00|38499.5|38492.5|38494.5|38487.5|38517|38510|38494.5|38487.5|116
1719000300000|2024-06-21 20:05:00|38497|38490|38494.5|38487.5|38509.5|38502.5|38494.5|38487.5|26
1719000600000|2024-06-21 20:10:00|38497|38490|38504.5|38497.5|38509.5|38502.5|38497|38490|26
1719000900000|2024-06-21 20:15:00|38502|38495|38499.5|38492.5|38507|38500|38494.5|38487.5|17
1719001200000|2024-06-21 20:20:00|38502|38495|38494.5|38487.5|38502|38495|38494.5|38487.5|4
1719001500000|2024-06-21 20:25:00|38497|38490|38509.5|38502.5|38509.5|38502.5|38489.5|38482.5|27
1719001800000|2024-06-21 20:30:00|38507|38500|38504.5|38497.5|38509.5|38502.5|38504.5|38497.5|5
1719002100000|2024-06-21 20:35:00|38502|38495|38512|38505|38514.5|38507.5|38499.5|38492.5|15
1719002400000|2024-06-21 20:40:00|38509.5|38502.5|38519.5|38512.5|38519.5|38512.5|38507|38500|20
1719002700000|2024-06-21 20:45:00|38517|38510|38519.5|38512.5|38519.5|38512.5|38514.5|38507.5|5
1719003000000|2024-06-21 20:50:00|38514.5|38507.5|38517|38510|38519.5|38512.5|38509.5|38502.5|20
1719003300000|2024-06-21 20:55:00|38514.5|38507.5|38533.5|38518.5|38536|38525|38512|38505|46
1719180000000|2024-06-23 22:00:00|38526|38511|38531|38516|38536|38521|38526|38511|1
1719180300000|2024-06-23 22:05:00|38521|38506|38516|38501|38526|38511|38511|38496|73
1719180600000|2024-06-23 22:10:00|38518.5|38503.5|38526|38511|38526|38511|38516|38501|2
1719180900000|2024-06-23 22:15:00|38523.5|38508.5|38526|38511|38526|38511|38518.5|38503.5|2
1719181200000|2024-06-23 22:20:00|38531|38516|38526|38511|38531|38516|38526|38511|1
1719181500000|2024-06-23 22:25:00|38523.5|38508.5|38518.5|38503.5|38523.5|38508.5|38518.5|38503.5|0
1719181800000|2024-06-23 22:30:00|38526|38511|38526|38511|38531|38516|38526|38511|1
1719182100000|2024-06-23 22:35:00|38518.5|38503.5|38501|38486|38518.5|38503.5|38498.5|38483.5|60
1719182400000|2024-06-23 22:40:00|38503.5|38488.5|38486|38471|38503.5|38488.5|38486|38471|24
1719182700000|2024-06-23 22:45:00|38488.5|38473.5|38498.5|38483.5|38508.5|38493.5|38488.5|38473.5|2
1719183000000|2024-06-23 22:50:00|38501|38486|38498.5|38483.5|38501|38486|38493.5|38478.5|2
1719183300000|2024-06-23 22:55:00|38496|38481|38496|38481|38496|38481|38491|38476|4
1719183600000|2024-06-23 23:00:00|38493.5|38478.5|38488.5|38473.5|38493.5|38478.5|38478.5|38463.5|33
1719183900000|2024-06-23 23:05:00|38486|38471|38488.5|38473.5|38488.5|38473.5|38483.5|38468.5|2
1719184200000|2024-06-23 23:10:00|38491|38476|38493.5|38478.5|38493.5|38478.5|38491|38476|6
1719184500000|2024-06-23 23:15:00|38496|38481|38496|38481|38498.5|38483.5|38496|38481|1
1719184800000|2024-06-23 23:20:00|38493.5|38478.5|38493.5|38478.5|38496|38481|38488.5|38473.5|6
1719185100000|2024-06-23 23:25:00|38491|38476|38483.5|38468.5|38493.5|38478.5|38483.5|38468.5|5
1719185400000|2024-06-23 23:30:00|38488.5|38473.5|38469.5|38462.5|38488.5|38473.5|38454.5|38446|11801
1719185700000|2024-06-23 23:35:00|38472|38465|38479.5|38472.5|38479.5|38472.5|38464.5|38457.5|77
1719186000000|2024-06-23 23:40:00|38477|38470|38487|38480|38497|38490|38472|38465|90
1719186300000|2024-06-23 23:45:00|38484.5|38477.5|38467|38460|38499.5|38492.5|38464.5|38457.5|133
1719186600000|2024-06-23 23:50:00|38464.5|38457.5|38479.5|38472.5|38479.5|38472.5|38454.5|38447.5|110
1719186900000|2024-06-23 23:55:00|38477|38470|38477|38470|38489.5|38482.5|38459.5|38452.5|79
1719187200000|2024-06-24 00:00:00|38487|38480|38459.5|38452.5|38529.5|38522.5|38409.5|38402.5|918
1719187500000|2024-06-24 00:05:00|38457|38450|38524.5|38517.5|38527|38520|38432|38425|432
1719187800000|2024-06-24 00:10:00|38529.5|38522.5|38544.5|38537.5|38602|38595|38519.5|38512.5|553
1719188100000|2024-06-24 00:15:00|38547|38540|38599.5|38592.5|38629.5|38622.5|38544.5|38537.5|408
1719188400000|2024-06-24 00:20:00|38597|38590|38589.5|38582.5|38622|38615|38569.5|38562.5|253
1719188700000|2024-06-24 00:25:00|38594.5|38587.5|38639.5|38632.5|38644.5|38637.5|38592|38585|214
1719189000000|2024-06-24 00:30:00|38637|38630|38672|38665|38684.5|38677.5|38637|38630|325
1719189300000|2024-06-24 00:35:00|38669.5|38662.5|38687|38680|38737|38730|38644.5|38637.5|412
1719189600000|2024-06-24 00:40:00|38684.5|38677.5|38717|38710|38719.5|38712.5|38679.5|38672.5|235
1719189900000|2024-06-24 00:45:00|38719.5|38712.5|38729.5|38722.5|38734.5|38727.5|38704.5|38697.5|288
1719190200000|2024-06-24 00:50:00|38727|38720|38744.5|38737.5|38754.5|38747.5|38699.5|38692.5|296
1719190500000|2024-06-24 00:55:00|38742|38735|38744.5|38737.5|38749.5|38742.5|38724.5|38717.5|216
1719190800000|2024-06-24 01:00:00|38749.5|38742.5|38724.5|38717.5|38749.5|38742.5|38714.5|38707.5|241
1719191100000|2024-06-24 01:05:00|38722|38715|38667|38660|38737|38730|38664.5|38657.5|271
1719191400000|2024-06-24 01:10:00|38664.5|38657.5|38562|38555|38674.5|38667.5|38544.5|38537.5|406
1719191700000|2024-06-24 01:15:00|38559.5|38552.5|38549.5|38542.5|38562|38555|38492|38485|778
1719192000000|2024-06-24 01:20:00|38544.5|38537.5|38584.5|38577.5|38589.5|38582.5|38514.5|38507.5|401
1719192300000|2024-06-24 01:25:00|38582|38575|38642|38635|38644.5|38637.5|38579.5|38572.5|188
1719192600000|2024-06-24 01:30:00|38644.5|38637.5|38614.5|38607.5|38669.5|38662.5|38614.5|38607.5|245
1719192900000|2024-06-24 01:35:00|38609.5|38602.5|38609.5|38602.5|38619.5|38612.5|38579.5|38572.5|250
1719193200000|2024-06-24 01:40:00|38612|38605|38644.5|38637.5|38644.5|38637.5|38604.5|38597.5|269
1719193500000|2024-06-24 01:45:00|38639.5|38632.5|38699.5|38692.5|38699.5|38692.5|38639.5|38632.5|170
1719193800000|2024-06-24 01:50:00|38694.5|38687.5|38684.5|38677.5|38704.5|38697.5|38677|38670|110
1719194100000|2024-06-24 01:55:00|38687|38680|38719.5|38712.5|38724.5|38717.5|38684.5|38677.5|124
1719194400000|2024-06-24 02:00:00|38722|38715|38764.5|38757.5|38769.5|38762.5|38719.5|38712.5|368
1719194700000|2024-06-24 02:05:00|38762|38755|38739.5|38732.5|38784.5|38777.5|38737|38730|307
1719195000000|2024-06-24 02:10:00|38737|38730|38699.5|38692.5|38744.5|38737.5|38669.5|38662.5|240
1719195300000|2024-06-24 02:15:00|38702|38695|38689.5|38682.5|38709.5|38702.5|38689.5|38682.5|130
1719195600000|2024-06-24 02:20:00|38692|38685|38684.5|38677.5|38699.5|38692.5|38669.5|38662.5|125
1719195900000|2024-06-24 02:25:00|38682|38675|38689.5|38682.5|38709.5|38702.5|38682|38675|105
1719196200000|2024-06-24 02:30:00|38692|38685|38729.5|38722.5|38737|38730|38692|38685|87
1719196500000|2024-06-24 02:35:00|38727|38720|38714.5|38707.5|38734.5|38727.5|38704.5|38697.5|64
1719196800000|2024-06-24 02:40:00|38712|38705|38714.5|38707.5|38724.5|38717.5|38709.5|38702.5|38
1719197100000|2024-06-24 02:45:00|38712|38705|38694.5|38687.5|38717|38710|38694.5|38687.5|47
1719197400000|2024-06-24 02:50:00|38697|38690|38724.5|38717.5|38727|38720|38694.5|38687.5|45
1719197700000|2024-06-24 02:55:00|38727|38720|38714.5|38707.5|38732|38725|38709.5|38702.5|57
1719198000000|2024-06-24 03:00:00|38709.5|38702.5|38724.5|38717.5|38734.5|38727.5|38709.5|38702.5|67
1719198300000|2024-06-24 03:05:00|38729.5|38722.5|38722|38715|38734.5|38727.5|38714.5|38707.5|28
1719198600000|2024-06-24 03:10:00|38724.5|38717.5|38724.5|38717.5|38729.5|38722.5|38719.5|38712.5|31
1719198900000|2024-06-24 03:15:00|38727|38720|38747|38740|38749.5|38742.5|38724.5|38717.5|65
1719199200000|2024-06-24 03:20:00|38744.5|38737.5|38737|38730|38747|38740|38734.5|38727.5|36
1719199500000|2024-06-24 03:25:00|38734.5|38727.5|38747|38740|38749.5|38742.5|38724.5|38717.5|96
1719199800000|2024-06-24 03:30:00|38749.5|38742.5|38749.5|38742.5|38784.5|38777.5|38739.5|38732.5|220
1719200100000|2024-06-24 03:35:00|38752|38745|38749.5|38742.5|38757|38750|38732|38725|68
1719200400000|2024-06-24 03:40:00|38752|38745|38779.5|38772.5|38784.5|38777.5|38749.5|38742.5|110
1719200700000|2024-06-24 03:45:00|38774.5|38767.5|38744.5|38737.5|38779.5|38772.5|38744.5|38737.5|101
1719201000000|2024-06-24 03:50:00|38747|38740|38719.5|38712.5|38757|38750|38709.5|38702.5|132
1719201300000|2024-06-24 03:55:00|38714.5|38707.5|38734.5|38727.5|38744.5|38737.5|38709.5|38702.5|66
1719201600000|2024-06-24 04:00:00|38732|38725|38764.5|38757.5|38767|38760|38729.5|38722.5|78
1719201900000|2024-06-24 04:05:00|38767|38760|38794.5|38787.5|38799.5|38792.5|38767|38760|168
1719202200000|2024-06-24 04:10:00|38789.5|38782.5|38854.5|38847.5|38854.5|38847.5|38789.5|38782.5|461
1719202500000|2024-06-24 04:15:00|38857|38850|38834.5|38827.5|38859.5|38852.5|38834.5|38827.5|241
1719202800000|2024-06-24 04:20:00|38832|38825|38829.5|38822.5|38854.5|38847.5|38819.5|38812.5|404
1719203100000|2024-06-24 04:25:00|38827|38820|38862|38855|38869.5|38862.5|38824.5|38817.5|196
1719203400000|2024-06-24 04:30:00|38864.5|38857.5|38869.5|38862.5|38884.5|38877.5|38859.5|38852.5|180
1719203700000|2024-06-24 04:35:00|38867|38860|38879.5|38872.5|38889.5|38882.5|38854.5|38847.5|286
1719204000000|2024-06-24 04:40:00|38882|38875|38864.5|38857.5|38889.5|38882.5|38864.5|38857.5|136
1719204300000|2024-06-24 04:45:00|38867|38860|38879.5|38872.5|38889.5|38882.5|38864.5|38857.5|128
1719204600000|2024-06-24 04:50:00|38882|38875|38899.5|38892.5|38904.5|38897.5|38882|38875|110
1719204900000|2024-06-24 04:55:00|38897|38890|38884.5|38877.5|38902|38895|38874.5|38867.5|147
1719205200000|2024-06-24 05:00:00|38889.5|38882.5|38889.5|38882.5|38904.5|38897.5|38884.5|38877.5|177
1719205500000|2024-06-24 05:05:00|38884.5|38877.5|38904.5|38897.5|38904.5|38897.5|38879.5|38872.5|199
1719205800000|2024-06-24 05:10:00|38909.5|38902.5|38904.5|38897.5|38912|38905|38899.5|38892.5|134
1719206100000|2024-06-24 05:15:00|38902|38895|38889.5|38882.5|38904.5|38897.5|38874.5|38867.5|187
1719206400000|2024-06-24 05:20:00|38887|38880|38874.5|38867.5|38889.5|38882.5|38869.5|38862.5|88
1719206700000|2024-06-24 05:25:00|38877|38870|38864.5|38857.5|38884.5|38877.5|38859.5|38852.5|139
1719207000000|2024-06-24 05:30:00|38867|38860|38869.5|38862.5|38879.5|38872.5|38844.5|38837.5|127
1719207300000|2024-06-24 05:35:00|38872|38865|38902|38895|38904.5|38897.5|38864.5|38857.5|146
1719207600000|2024-06-24 05:40:00|38899.5|38892.5|38894.5|38887.5|38902|38895|38884.5|38877.5|96
1719207900000|2024-06-24 05:45:00|38897|38890|38887|38880|38899.5|38892.5|38884.5|38877.5|158
1719208200000|2024-06-24 05:50:00|38889.5|38882.5|38864.5|38857.5|38889.5|38882.5|38854.5|38847.5|281
1719208500000|2024-06-24 05:55:00|38869.5|38862.5|38824.5|38817.5|38869.5|38862.5|38819.5|38812.5|839
1719208800000|2024-06-24 06:00:00|38819.5|38812.5|38809.5|38802.5|38834.5|38827.5|38779.5|38772.5|1604
1719209100000|2024-06-24 06:05:00|38812|38805|38794.5|38787.5|38819.5|38812.5|38787|38780|269
1719209400000|2024-06-24 06:10:00|38792|38785|38777|38770|38794.5|38787.5|38767|38760|508
1719209700000|2024-06-24 06:15:00|38779.5|38772.5|38779.5|38772.5|38782|38775|38774.5|38767.5|71
1719210000000|2024-06-24 06:20:00|38784.5|38777.5|38787|38780|38789.5|38782.5|38779.5|38772.5|80
1719210300000|2024-06-24 06:25:00|38789.5|38782.5|38784.5|38777.5|38794.5|38787.5|38784.5|38777.5|23
1719210600000|2024-06-24 06:30:00|38787|38780|38787|38780|38794.5|38787.5|38784.5|38777.5|18
1719210900000|2024-06-24 06:35:00|38789.5|38782.5|38787|38780|38789.5|38782.5|38784.5|38777.5|11
1719211200000|2024-06-24 06:40:00|38789.5|38782.5|38777|38770|38789.5|38782.5|38777|38770|44
1719211500000|2024-06-24 06:45:00|38779.5|38772.5|38769.5|38762.5|38779.5|38772.5|38764.5|38757.5|66
1719211800000|2024-06-24 06:50:00|38772|38765|38764.5|38757.5|38774.5|38767.5|38762|38755|11
1719212100000|2024-06-24 06:55:00|38762|38755|38769.5|38762.5|38774.5|38767.5|38759.5|38752.5|16
1719212400000|2024-06-24 07:00:00|38767|38760|38779.5|38772.5|38779.5|38772.5|38764.5|38757.5|102
1719212700000|2024-06-24 07:05:00|38777|38770|38777|38770|38779.5|38772.5|38769.5|38762.5|28
1719213000000|2024-06-24 07:10:00|38774.5|38767.5|38772|38765|38777|38770|38759.5|38752.5|61
1719213300000|2024-06-24 07:15:00|38774.5|38767.5|38774.5|38767.5|38774.5|38767.5|38754.5|38747.5|56
1719213600000|2024-06-24 07:20:00|38769.5|38762.5|38774.5|38767.5|38782|38775|38769.5|38762.5|55
1719213900000|2024-06-24 07:25:00|38777|38770|38779.5|38772.5|38784.5|38777.5|38769.5|38762.5|126
1719214200000|2024-06-24 07:30:00|38772|38765|38767|38760|38777|38770|38734.5|38727.5|278
1719214500000|2024-06-24 07:35:00|38769.5|38762.5|38774.5|38767.5|38784.5|38777.5|38759.5|38752.5|44
1719214800000|2024-06-24 07:40:00|38777|38770|38799.5|38792.5|38804.5|38797.5|38777|38770|52
1719215100000|2024-06-24 07:45:00|38802|38795|38799.5|38792.5|38802|38795|38784.5|38777.5|89
1719215400000|2024-06-24 07:50:00|38802|38795|38809.5|38802.5|38817|38810|38802|38795|58
1719215700000|2024-06-24 07:55:00|38812|38805|38809.5|38802.5|38824.5|38817.5|38804.5|38797.5|69
1719216000000|2024-06-24 08:00:00|38807|38800|38794.5|38787.5|38824.5|38817.5|38794.5|38787.5|90
1719216300000|2024-06-24 08:05:00|38797|38790|38827|38820|38834.5|38827.5|38794.5|38787.5|116
1719216600000|2024-06-24 08:10:00|38829.5|38822.5|38827|38820|38834.5|38827.5|38817|38810|32
1719216900000|2024-06-24 08:15:00|38829.5|38822.5|38819.5|38812.5|38844.5|38837.5|38819.5|38812.5|37
1719217200000|2024-06-24 08:20:00|38822|38815|38829.5|38822.5|38832|38825|38819.5|38812.5|27
1719217500000|2024-06-24 08:25:00|38832|38825|38829.5|38822.5|38834.5|38827.5|38814.5|38807.5|52
1719217800000|2024-06-24 08:30:00|38827|38820|38809.5|38802.5|38827|38820|38807|38800|47
1719218100000|2024-06-24 08:35:00|38807|38800|38809.5|38802.5|38814.5|38807.5|38804.5|38797.5|55
1719218400000|2024-06-24 08:40:00|38812|38805|38819.5|38812.5|38822|38815|38804.5|38797.5|29
1719218700000|2024-06-24 08:45:00|38814.5|38807.5|38827|38820|38837|38830|38809.5|38802.5|88
1719219000000|2024-06-24 08:50:00|38824.5|38817.5|38809.5|38802.5|38834.5|38827.5|38809.5|38802.5|99
1719219300000|2024-06-24 08:55:00|38814.5|38807.5|38809.5|38802.5|38819.5|38812.5|38804.5|38797.5|42
1719219600000|2024-06-24 09:00:00|38812|38805|38819.5|38812.5|38824.5|38817.5|38809.5|38802.5|49
1719219900000|2024-06-24 09:05:00|38822|38815|38822|38815|38829.5|38822.5|38819.5|38812.5|71
1719220200000|2024-06-24 09:10:00|38824.5|38817.5|38824.5|38817.5|38834.5|38827.5|38819.5|38812.5|103
1719220500000|2024-06-24 09:15:00|38822|38815|38809.5|38802.5|38824.5|38817.5|38799.5|38792.5|63
1719220800000|2024-06-24 09:20:00|38812|38805|38809.5|38802.5|38817|38810|38802|38795|59
1719221100000|2024-06-24 09:25:00|38804.5|38797.5|38814.5|38807.5|38822|38815|38804.5|38797.5|32
1719221400000|2024-06-24 09:30:00|38812|38805|38794.5|38787.5|38814.5|38807.5|38789.5|38782.5|69
1719221700000|2024-06-24 09:35:00|38797|38790|38784.5|38777.5|38799.5|38792.5|38784.5|38777.5|26
1719222000000|2024-06-24 09:40:00|38779.5|38772.5|38784.5|38777.5|38789.5|38782.5|38779.5|38772.5|42
1719222300000|2024-06-24 09:45:00|38782|38775|38789.5|38782.5|38794.5|38787.5|38774.5|38767.5|49
1719222600000|2024-06-24 09:50:00|38792|38785|38789.5|38782.5|38797|38790|38784.5|38777.5|30
1719222900000|2024-06-24 09:55:00|38787|38780|38809.5|38802.5|38814.5|38807.5|38787|38780|57
1719223200000|2024-06-24 10:00:00|38814.5|38807.5|38809.5|38802.5|38814.5|38807.5|38804.5|38797.5|22
1719223500000|2024-06-24 10:05:00|38804.5|38797.5|38774.5|38767.5|38804.5|38797.5|38737|38730|903
1719223800000|2024-06-24 10:10:00|38769.5|38762.5|38774.5|38767.5|38789.5|38782.5|38754.5|38747.5|118
1719224100000|2024-06-24 10:15:00|38779.5|38772.5|38789.5|38782.5|38792|38785|38774.5|38767.5|33
1719224400000|2024-06-24 10:20:00|38787|38780|38774.5|38767.5|38789.5|38782.5|38759.5|38752.5|47
1719224700000|2024-06-24 10:25:00|38777|38770|38794.5|38787.5|38794.5|38787.5|38767|38760|40
1719225000000|2024-06-24 10:30:00|38797|38790|38789.5|38782.5|38797|38790|38779.5|38772.5|28
1719225300000|2024-06-24 10:35:00|38784.5|38777.5|38804.5|38797.5|38817|38810|38784.5|38777.5|135
1719225600000|2024-06-24 10:40:00|38802|38795|38827|38820|38829.5|38822.5|38802|38795|17
1719225900000|2024-06-24 10:45:00|38824.5|38817.5|38827|38820|38834.5|38827.5|38824.5|38817.5|92
1719226200000|2024-06-24 10:50:00|38829.5|38822.5|38834.5|38827.5|38837|38830|38819.5|38812.5|50
1719226500000|2024-06-24 10:55:00|38832|38825|38839.5|38832.5|38842|38835|38829.5|38822.5|39
1719226800000|2024-06-24 11:00:00|38844.5|38837.5|38862|38855|38864.5|38857.5|38839.5|38832.5|155
1719227100000|2024-06-24 11:05:00|38864.5|38857.5|38849.5|38842.5|38864.5|38857.5|38849.5|38842.5|44
1719227400000|2024-06-24 11:10:00|38854.5|38847.5|38864.5|38857.5|38867|38860|38849.5|38842.5|57
1719227700000|2024-06-24 11:15:00|38867|38860|38854.5|38847.5|38867|38860|38854.5|38847.5|69
1719228000000|2024-06-24 11:20:00|38857|38850|38849.5|38842.5|38864.5|38857.5|38844.5|38837.5|24
1719228300000|2024-06-24 11:25:00|38847|38840|38849.5|38842.5|38854.5|38847.5|38844.5|38837.5|39
1719228600000|2024-06-24 11:30:00|38847|38840|38839.5|38832.5|38849.5|38842.5|38834.5|38827.5|42
1719228900000|2024-06-24 11:35:00|38842|38835|38844.5|38837.5|38849.5|38842.5|38834.5|38827.5|46
1719229200000|2024-06-24 11:40:00|38842|38835|38849.5|38842.5|38854.5|38847.5|38842|38835|47
1719229500000|2024-06-24 11:45:00|38852|38845|38849.5|38842.5|38854.5|38847.5|38834.5|38827.5|99
1719229800000|2024-06-24 11:50:00|38847|38840|38829.5|38822.5|38852|38845|38819.5|38812.5|50
1719230100000|2024-06-24 11:55:00|38834.5|38827.5|38839.5|38832.5|38842|38835|38829.5|38822.5|30
1719230400000|2024-06-24 12:00:00|38837|38830|38824.5|38817.5|38849.5|38842.5|38824.5|38817.5|84
1719230700000|2024-06-24 12:05:00|38822|38815|38832|38825|38839.5|38832.5|38819.5|38812.5|32
1719231000000|2024-06-24 12:10:00|38834.5|38827.5|38839.5|38832.5|38844.5|38837.5|38834.5|38827.5|91
1719231300000|2024-06-24 12:15:00|38837|38830|38849.5|38842.5|38849.5|38842.5|38834.5|38827.5|54
1719231600000|2024-06-24 12:20:00|38852|38845|38879.5|38872.5|38882|38875|38849.5|38842.5|112
1719231900000|2024-06-24 12:25:00|38882|38875|38879.5|38872.5|38884.5|38877.5|38874.5|38867.5|71
1719232200000|2024-06-24 12:30:00|38884.5|38877.5|38879.5|38872.5|38887|38880|38877|38870|87
1719232500000|2024-06-24 12:35:00|38882|38875|38854.5|38847.5|38882|38875|38852|38845|87
1719232800000|2024-06-24 12:40:00|38859.5|38852.5|38849.5|38842.5|38864.5|38857.5|38849.5|38842.5|62
1719233100000|2024-06-24 12:45:00|38847|38840|38834.5|38827.5|38862|38855|38834.5|38827.5|73
1719233400000|2024-06-24 12:50:00|38832|38825|38839.5|38832.5|38844.5|38837.5|38824.5|38817.5|35
1719233700000|2024-06-24 12:55:00|38842|38835|38844.5|38837.5|38854.5|38847.5|38839.5|38832.5|57
1719234000000|2024-06-24 13:00:00|38849.5|38842.5|38854.5|38847.5|38862|38855|38844.5|38837.5|91
1719234300000|2024-06-24 13:05:00|38859.5|38852.5|38864.5|38857.5|38867|38860|38852|38845|125
1719234600000|2024-06-24 13:10:00|38859.5|38852.5|38844.5|38837.5|38864.5|38857.5|38842|38835|98
1719234900000|2024-06-24 13:15:00|38842|38835|38854.5|38847.5|38859.5|38852.5|38839.5|38832.5|31
1719235200000|2024-06-24 13:20:00|38857|38850|38857|38850|38874.5|38867.5|38854.5|38847.5|113
1719235500000|2024-06-24 13:25:00|38854.5|38847.5|38849.5|38842.5|38854.5|38847.5|38839.5|38832.5|69
1719235800000|2024-06-24 13:30:00|38847|38840|38889.5|38882.5|38889.5|38882.5|38839.5|38832.5|759
1719236100000|2024-06-24 13:35:00|38887|38880|38959.5|38952.5|38964.5|38957.5|38884.5|38877.5|640
1719236400000|2024-06-24 13:40:00|38962|38955|38887|38880|38969.5|38962.5|38879.5|38872.5|535
1719236700000|2024-06-24 13:45:00|38884.5|38877.5|38849.5|38842.5|38884.5|38877.5|38824.5|38817.5|441
1719237000000|2024-06-24 13:50:00|38854.5|38847.5|38899.5|38892.5|38909.5|38902.5|38844.5|38837.5|206
1719237300000|2024-06-24 13:55:00|38902|38895|38929.5|38922.5|38939.5|38932.5|38889.5|38882.5|226
1719237600000|2024-06-24 14:00:00|38927|38920|38969.5|38962.5|38979.5|38972.5|38924.5|38917.5|456
1719237900000|2024-06-24 14:05:00|38967|38960|38984.5|38977.5|38984.5|38977.5|38949.5|38942.5|309
1719238200000|2024-06-24 14:10:00|38979.5|38972.5|38974.5|38967.5|38979.5|38972.5|38954.5|38947.5|344
1719238500000|2024-06-24 14:15:00|38979.5|38972.5|38969.5|38962.5|38979.5|38972.5|38944.5|38937.5|269
1719238800000|2024-06-24 14:20:00|38972|38965|38989.5|38982.5|38999.5|38992.5|38967|38960|247
1719239100000|2024-06-24 14:25:00|38992|38985|38909.5|38902.5|38992|38985|38904.5|38897.5|319
1719239400000|2024-06-24 14:30:00|38907|38900|38947|38940|38954.5|38947.5|38904.5|38897.5|395
1719239700000|2024-06-24 14:35:00|38949.5|38942.5|38974.5|38967.5|38979.5|38972.5|38942|38935|125
1719240000000|2024-06-24 14:40:00|38972|38965|38919.5|38912.5|38974.5|38967.5|38919.5|38912.5|333
1719240300000|2024-06-24 14:45:00|38917|38910|38902|38895|38939.5|38932.5|38899.5|38892.5|134
1719240600000|2024-06-24 14:50:00|38899.5|38892.5|38899.5|38892.5|38914.5|38907.5|38884.5|38877.5|255
1719240900000|2024-06-24 14:55:00|38897|38890|38949.5|38942.5|38959.5|38952.5|38897|38890|219
1719241200000|2024-06-24 15:00:00|38952|38945|38944.5|38937.5|38962|38955|38934.5|38927.5|76
1719241500000|2024-06-24 15:05:00|38942|38935|38944.5|38937.5|38949.5|38942.5|38929.5|38922.5|94
1719241800000|2024-06-24 15:10:00|38947|38940|38949.5|38942.5|38964.5|38957.5|38939.5|38932.5|87
1719242100000|2024-06-24 15:15:00|38952|38945|38969.5|38962.5|38974.5|38967.5|38934.5|38927.5|81
1719242400000|2024-06-24 15:20:00|38972|38965|38944.5|38937.5|38974.5|38967.5|38944.5|38937.5|109
1719242700000|2024-06-24 15:25:00|38942|38935|38967|38960|38969.5|38962.5|38939.5|38932.5|157
1719243000000|2024-06-24 15:30:00|38964.5|38957.5|38959.5|38952.5|38969.5|38962.5|38949.5|38942.5|201
1719243300000|2024-06-24 15:35:00|38954.5|38947.5|38964.5|38957.5|38969.5|38962.5|38947|38940|240
1719243600000|2024-06-24 15:40:00|38959.5|38952.5|38949.5|38942.5|38967|38960|38949.5|38942.5|47
1719243900000|2024-06-24 15:45:00|38952|38945|38952|38945|38957|38950|38939.5|38932.5|66
1719244200000|2024-06-24 15:50:00|38949.5|38942.5|38954.5|38947.5|38959.5|38952.5|38939.5|38932.5|33
1719244500000|2024-06-24 15:55:00|38952|38945|38957|38950|38959.5|38952.5|38944.5|38937.5|26
1719244800000|2024-06-24 16:00:00|38954.5|38947.5|38944.5|38937.5|38959.5|38952.5|38939.5|38932.5|61
1719245100000|2024-06-24 16:05:00|38942|38935|38934.5|38927.5|38944.5|38937.5|38924.5|38917.5|59
1719245400000|2024-06-24 16:10:00|38937|38930|38934.5|38927.5|38942|38935|38927|38920|26
1719245700000|2024-06-24 16:15:00|38937|38930|38952|38945|38952|38945|38934.5|38927.5|62
1719246000000|2024-06-24 16:20:00|38949.5|38942.5|38944.5|38937.5|38952|38945|38939.5|38932.5|69
1719246300000|2024-06-24 16:25:00|38947|38940|38944.5|38937.5|38949.5|38942.5|38937|38930|28
1719246600000|2024-06-24 16:30:00|38942|38935|38939.5|38932.5|38949.5|38942.5|38934.5|38927.5|30
1719246900000|2024-06-24 16:35:00|38942|38935|38939.5|38932.5|38947|38940|38934.5|38927.5|101
1719247200000|2024-06-24 16:40:00|38934.5|38927.5|38924.5|38917.5|38942|38935|38914.5|38907.5|93
1719247500000|2024-06-24 16:45:00|38922|38915|38922|38915|38934.5|38927.5|38914.5|38907.5|63
1719247800000|2024-06-24 16:50:00|38919.5|38912.5|38909.5|38902.5|38924.5|38917.5|38909.5|38902.5|129
1719248100000|2024-06-24 16:55:00|38912|38905|38899.5|38892.5|38919.5|38912.5|38884.5|38877.5|148
1719248400000|2024-06-24 17:00:00|38897|38890|38912|38905|38917|38910|38894.5|38887.5|112
1719248700000|2024-06-24 17:05:00|38909.5|38902.5|38847|38840|38914.5|38907.5|38839.5|38832.5|361
1719249000000|2024-06-24 17:10:00|38849.5|38842.5|38842|38835|38852|38845|38827|38820|242
1719249300000|2024-06-24 17:15:00|38839.5|38832.5|38834.5|38827.5|38854.5|38847.5|38829.5|38822.5|225
1719249600000|2024-06-24 17:20:00|38832|38825|38814.5|38807.5|38837|38830|38809.5|38802.5|123
1719249900000|2024-06-24 17:25:00|38809.5|38802.5|38822|38815|38834.5|38827.5|38807|38800|179
1719250200000|2024-06-24 17:30:00|38819.5|38812.5|38779.5|38772.5|38822|38815|38774.5|38767.5|221
1719250500000|2024-06-24 17:35:00|38777|38770|38804.5|38797.5|38807|38800|38764.5|38757.5|537
1719250800000|2024-06-24 17:40:00|38807|38800|38784.5|38777.5|38807|38800|38779.5|38772.5|139
1719251100000|2024-06-24 17:45:00|38779.5|38772.5|38784.5|38777.5|38797|38790|38769.5|38762.5|81
1719251400000|2024-06-24 17:50:00|38779.5|38772.5|38782|38775|38784.5|38777.5|38759.5|38752.5|163
1719251700000|2024-06-24 17:55:00|38779.5|38772.5|38784.5|38777.5|38804.5|38797.5|38779.5|38772.5|75
1719252000000|2024-06-24 18:00:00|38782|38775|38759.5|38752.5|38784.5|38777.5|38754.5|38747.5|221
1719252300000|2024-06-24 18:05:00|38762|38755|38762|38755|38774.5|38767.5|38754.5|38747.5|145
1719252600000|2024-06-24 18:10:00|38764.5|38757.5|38754.5|38747.5|38769.5|38762.5|38754.5|38747.5|140
1719252900000|2024-06-24 18:15:00|38752|38745|38764.5|38757.5|38774.5|38767.5|38752|38745|116
1719253200000|2024-06-24 18:20:00|38762|38755|38762|38755|38774.5|38767.5|38759.5|38752.5|51
1719253500000|2024-06-24 18:25:00|38764.5|38757.5|38759.5|38752.5|38764.5|38757.5|38747|38740|133
1719253800000|2024-06-24 18:30:00|38757|38750|38744.5|38737.5|38759.5|38752.5|38744.5|38737.5|120
1719254100000|2024-06-24 18:35:00|38749.5|38742.5|38779.5|38772.5|38779.5|38772.5|38744.5|38737.5|105
1719254400000|2024-06-24 18:40:00|38777|38770|38789.5|38782.5|38789.5|38782.5|38769.5|38762.5|49
1719254700000|2024-06-24 18:45:00|38787|38780|38814.5|38807.5|38819.5|38812.5|38784.5|38777.5|84
1719255000000|2024-06-24 18:50:00|38817|38810|38814.5|38807.5|38834.5|38827.5|38814.5|38807.5|82
1719255300000|2024-06-24 18:55:00|38817|38810|38829.5|38822.5|38832|38825|38809.5|38802.5|67
1719255600000|2024-06-24 19:00:00|38827|38820|38829.5|38822.5|38854.5|38847.5|38822|38815|99
1719255900000|2024-06-24 19:05:00|38827|38820|38829.5|38822.5|38839.5|38832.5|38819.5|38812.5|97
1719256200000|2024-06-24 19:10:00|38827|38820|38819.5|38812.5|38834.5|38827.5|38814.5|38807.5|53
1719256500000|2024-06-24 19:15:00|38817|38810|38792|38785|38822|38815|38784.5|38777.5|156
1719256800000|2024-06-24 19:20:00|38789.5|38782.5|38799.5|38792.5|38804.5|38797.5|38784.5|38777.5|39
1719257100000|2024-06-24 19:25:00|38797|38790|38814.5|38807.5|38814.5|38807.5|38794.5|38787.5|105
1719257400000|2024-06-24 19:30:00|38812|38805|38807|38800|38819.5|38812.5|38799.5|38792.5|123
1719257700000|2024-06-24 19:35:00|38809.5|38802.5|38789.5|38782.5|38812|38805|38784.5|38777.5|96
1719258000000|2024-06-24 19:40:00|38787|38780|38784.5|38777.5|38799.5|38792.5|38774.5|38767.5|42
1719258300000|2024-06-24 19:45:00|38787|38780|38767|38760|38789.5|38782.5|38749.5|38742.5|121
1719258600000|2024-06-24 19:50:00|38769.5|38762.5|38764.5|38757.5|38774.5|38767.5|38749.5|38742.5|259
1719258900000|2024-06-24 19:55:00|38762|38755|38734.5|38727.5|38762|38755|38732|38725|655
1719259200000|2024-06-24 20:00:00|38737|38730|38717|38710|38739.5|38732.5|38699.5|38692.5|174
1719259500000|2024-06-24 20:05:00|38714.5|38707.5|38734.5|38727.5|38739.5|38732.5|38714.5|38707.5|37
1719259800000|2024-06-24 20:10:00|38737|38730|38739.5|38732.5|38739.5|38732.5|38724.5|38717.5|24
1719260100000|2024-06-24 20:15:00|38737|38730|38734.5|38727.5|38739.5|38732.5|38734.5|38727.5|26
1719260400000|2024-06-24 20:20:00|38732|38725|38727|38720|38732|38725|38724.5|38717.5|18
1719260700000|2024-06-24 20:25:00|38724.5|38717.5|38719.5|38712.5|38727|38720|38714.5|38707.5|16
1719261000000|2024-06-24 20:30:00|38722|38715|38737|38730|38739.5|38732.5|38722|38715|23
1719261300000|2024-06-24 20:35:00|38739.5|38732.5|38734.5|38727.5|38739.5|38732.5|38734.5|38727.5|7
1719261600000|2024-06-24 20:40:00|38737|38730|38739.5|38732.5|38739.5|38732.5|38734.5|38727.5|28
1719261900000|2024-06-24 20:45:00|38742|38735|38739.5|38732.5|38744.5|38737.5|38739.5|38732.5|20
1719262200000|2024-06-24 20:50:00|38742|38735|38744.5|38737.5|38749.5|38742.5|38739.5|38732.5|33
1719262500000|2024-06-24 20:55:00|38747|38740|38746|38731|38751|38742.5|38739.5|38731|74
1719262800000|2024-06-24 21:00:00|38748.5|38733.5|38741|38726|38751|38736|38733.5|38718.5|4
1719263100000|2024-06-24 21:05:00|38743.5|38728.5|38753.5|38738.5|38753.5|38738.5|38743.5|38728.5|0
1719263400000|2024-06-24 21:10:00|38751|38736|38749.9|38719.9|38751|38736|38738.5|38719.9|20268
1719263700000|2024-06-24 21:15:00|38749.3|38719.3|38750.1|38720.1|38751.6|38721.6|38749.3|38719.3|0
1719264000000|2024-06-24 21:20:00|38749.9|38719.9|38749.8|38719.8|38752.7|38722.7|38748.9|38718.9|0
1719264300000|2024-06-24 21:25:00|38749.2|38719.2|38749.2|38719.2|38749.2|38719.2|38749.2|38719.2|0
1719264600000|2024-06-24 21:30:00|38748.6|38718.6|38753.2|38723.2|38753.7|38723.7|38748.6|38718.6|0
1719264900000|2024-06-24 21:35:00|38754|38724|38753.1|38723.1|38754|38724|38753.1|38723.1|0
1719265200000|2024-06-24 21:40:00|38753.3|38723.3|38753.7|38723.7|38754.5|38724.5|38752.9|38722.9|0
1719265500000|2024-06-24 21:45:00|38753.5|38723.5|38754.5|38724.5|38754.7|38724.7|38753.5|38723.5|0
1719265800000|2024-06-24 21:50:00|38754.4|38724.4|38755.4|38725.4|38755.4|38725.4|38753.3|38723.3|0
1719266100000|2024-06-24 21:55:00|38755.2|38725.2|38751.8|38721.8|38755.4|38725.4|38751.8|38721.8|0
1719266400000|2024-06-24 22:00:00|38749.9|38719.9|38768.5|38753.5|38773.5|38758.5|38748.7|38718.7|7
1719266700000|2024-06-24 22:05:00|38771|38756|38761|38746|38771|38756|38756|38741|0
1719267000000|2024-06-24 22:10:00|38758.5|38743.5|38758.5|38743.5|38761|38746|38756|38741|5
1719267300000|2024-06-24 22:15:00|38756|38741|38763.5|38748.5|38766|38751|38756|38741|6
1719267600000|2024-06-24 22:20:00|38768.5|38753.5|38768.5|38753.5|38768.5|38753.5|38768.5|38753.5|4
1719267900000|2024-06-24 22:25:00|38766|38751|38766|38751|38766|38751|38766|38751|2
1719268200000|2024-06-24 22:30:00|38768.5|38753.5|38773.5|38758.5|38773.5|38758.5|38768.5|38753.5|3
1719268500000|2024-06-24 22:35:00|38768.5|38753.5|38768.5|38753.5|38768.5|38753.5|38768.5|38753.5|2
1719268800000|2024-06-24 22:40:00|38773.5|38758.5|38771|38756|38773.5|38758.5|38768.5|38753.5|4
1719269100000|2024-06-24 22:45:00|38768.5|38753.5|38771|38756|38771|38756|38766|38751|0
1719270000000|2024-06-24 23:00:00|38773.5|38758.5|38763.5|38748.5|38783.5|38768.5|38763.5|38748.5|11
1719270300000|2024-06-24 23:05:00|38758.5|38743.5|38771|38756|38771|38756|38758.5|38743.5|5
1719270600000|2024-06-24 23:10:00|38776|38761|38778.5|38763.5|38783.5|38768.5|38776|38761|24
1719270900000|2024-06-24 23:15:00|38773.5|38758.5|38766|38751|38776|38761|38766|38751|22
1719271200000|2024-06-24 23:20:00|38763.5|38748.5|38758.5|38743.5|38768.5|38753.5|38753.5|38738.5|15
1719271500000|2024-06-24 23:25:00|38761|38746|38746|38731|38761|38746|38746|38731|29
1719271800000|2024-06-24 23:30:00|38748.5|38733.5|38787|38780|38787|38780|38743.5|38728.5|10893
1719272100000|2024-06-24 23:35:00|38789.5|38782.5|38774.5|38767.5|38794.5|38787.5|38774.5|38767.5|51
1719272400000|2024-06-24 23:40:00|38769.5|38762.5|38782|38775|38789.5|38782.5|38769.5|38762.5|83
1719272700000|2024-06-24 23:45:00|38787|38780|38797|38790|38812|38805|38782|38775|178
1719273000000|2024-06-24 23:50:00|38794.5|38787.5|38784.5|38777.5|38814.5|38807.5|38784.5|38777.5|144
1719273300000|2024-06-24 23:55:00|38787|38780|38789.5|38782.5|38794.5|38787.5|38769.5|38762.5|178
1719273600000|2024-06-25 00:00:00|38792|38785|38867|38860|38869.5|38862.5|38792|38785|739
1719273900000|2024-06-25 00:05:00|38869.5|38862.5|38877|38870|38937|38930|38864.5|38857.5|508
1719274200000|2024-06-25 00:10:00|38879.5|38872.5|38904.5|38897.5|38934.5|38927.5|38879.5|38872.5|289
1719274500000|2024-06-25 00:15:00|38912|38905|38887|38880|38937|38930|38879.5|38872.5|299
1719274800000|2024-06-25 00:20:00|38884.5|38877.5|38834.5|38827.5|38909.5|38902.5|38824.5|38817.5|344
1719275100000|2024-06-25 00:25:00|38832|38825|38879.5|38872.5|38879.5|38872.5|38822|38815|158
1719275400000|2024-06-25 00:30:00|38877|38870|38874.5|38867.5|38902|38895|38844.5|38837.5|165
1719275700000|2024-06-25 00:35:00|38877|38870|38874.5|38867.5|38909.5|38902.5|38874.5|38867.5|113
1719276000000|2024-06-25 00:40:00|38879.5|38872.5|38884.5|38877.5|38909.5|38902.5|38867|38860|164
1719276300000|2024-06-25 00:45:00|38882|38875|38902|38895|38929.5|38922.5|38882|38875|171
1719276600000|2024-06-25 00:50:00|38899.5|38892.5|38894.5|38887.5|38914.5|38907.5|38874.5|38867.5|138
1719276900000|2024-06-25 00:55:00|38892|38885|38834.5|38827.5|38902|38895|38817|38810|206
1719277200000|2024-06-25 01:00:00|38839.5|38832.5|38779.5|38772.5|38842|38835|38774.5|38767.5|220
1719277500000|2024-06-25 01:05:00|38777|38770|38804.5|38797.5|38814.5|38807.5|38759.5|38752.5|247
1719277800000|2024-06-25 01:10:00|38799.5|38792.5|38814.5|38807.5|38849.5|38842.5|38799.5|38792.5|158
1719278100000|2024-06-25 01:15:00|38812|38805|38834.5|38827.5|38844.5|38837.5|38812|38805|130
1719278400000|2024-06-25 01:20:00|38832|38825|38869.5|38862.5|38887|38880|38829.5|38822.5|198
1719278700000|2024-06-25 01:25:00|38872|38865|38924.5|38917.5|38949.5|38942.5|38869.5|38862.5|253
1719279000000|2024-06-25 01:30:00|38929.5|38922.5|38937|38930|38962|38955|38924.5|38917.5|262
1719279300000|2024-06-25 01:35:00|38934.5|38927.5|38959.5|38952.5|38962|38955|38899.5|38892.5|259
1719279600000|2024-06-25 01:40:00|38962|38955|38954.5|38947.5|38972|38965|38939.5|38932.5|249
1719279900000|2024-06-25 01:45:00|38952|38945|38997|38990|39009.5|39002.5|38944.5|38937.5|576
1719280200000|2024-06-25 01:50:00|38999.5|38992.5|38994.5|38987.5|39004.5|38997.5|38969.5|38962.5|298
1719280500000|2024-06-25 01:55:00|38992|38985|39009.5|39002.5|39022|39015|38992|38985|232
1719280800000|2024-06-25 02:00:00|39012|39005|39019.5|39012.5|39029.5|39022.5|39002|38995|551
1719281100000|2024-06-25 02:05:00|39022|39015|39024.5|39017.5|39027|39020|39004.5|38997.5|150
1719281400000|2024-06-25 02:10:00|39027|39020|39017|39010|39039.5|39032.5|39014.5|39007.5|310
1719281700000|2024-06-25 02:15:00|39019.5|39012.5|39039.5|39032.5|39044.5|39037.5|39009.5|39002.5|77
1719282000000|2024-06-25 02:20:00|39034.5|39027.5|39024.5|39017.5|39034.5|39027.5|39014.5|39007.5|208
1719282300000|2024-06-25 02:25:00|39027|39020|39019.5|39012.5|39034.5|39027.5|39009.5|39002.5|237
1719282600000|2024-06-25 02:30:00|39017|39010|39024.5|39017.5|39029.5|39022.5|39009.5|39002.5|99
1719282900000|2024-06-25 02:35:00|39027|39020|39032|39025|39044.5|39037.5|39024.5|39017.5|138
1719283200000|2024-06-25 02:40:00|39029.5|39022.5|39024.5|39017.5|39037|39030|39019.5|39012.5|70
1719283500000|2024-06-25 02:45:00|39027|39020|39032|39025|39039.5|39032.5|39027|39020|67
1719283800000|2024-06-25 02:50:00|39034.5|39027.5|39034.5|39027.5|39044.5|39037.5|39027|39020|55
1719284100000|2024-06-25 02:55:00|39032|39025|39049.5|39042.5|39049.5|39042.5|39029.5|39022.5|72
1719284400000|2024-06-25 03:00:00|39052|39045|39059.5|39052.5|39059.5|39052.5|39049.5|39042.5|109
1719284700000|2024-06-25 03:05:00|39057|39050|39074.5|39067.5|39074.5|39067.5|39054.5|39047.5|125
1719285000000|2024-06-25 03:10:00|39072|39065|39074.5|39067.5|39084.5|39077.5|39062|39055|140
1719285300000|2024-06-25 03:15:00|39077|39070|39069.5|39062.5|39077|39070|39064.5|39057.5|124
1719285600000|2024-06-25 03:20:00|39067|39060|39114.5|39107.5|39117|39110|39059.5|39052.5|397
1719285900000|2024-06-25 03:25:00|39119.5|39112.5|39124.5|39117.5|39139.5|39132.5|39104.5|39097.5|395
1719286200000|2024-06-25 03:30:00|39122|39115|39064.5|39057.5|39134.5|39127.5|39059.5|39052.5|341
1719286500000|2024-06-25 03:35:00|39067|39060|39054.5|39047.5|39094.5|39087.5|39049.5|39042.5|174
1719286800000|2024-06-25 03:40:00|39057|39050|39064.5|39057.5|39069.5|39062.5|39049.5|39042.5|182
1719287100000|2024-06-25 03:45:00|39067|39060|39089.5|39082.5|39092|39085|39059.5|39052.5|126
1719287400000|2024-06-25 03:50:00|39092|39085|39104.5|39097.5|39104.5|39097.5|39072|39065|160
1719287700000|2024-06-25 03:55:00|39102|39095|39099.5|39092.5|39114.5|39107.5|39089.5|39082.5|145
1719288000000|2024-06-25 04:00:00|39097|39090|39059.5|39052.5|39102|39095|39059.5|39052.5|151
1719288300000|2024-06-25 04:05:00|39062|39055|39069.5|39062.5|39077|39070|39059.5|39052.5|79
1719288600000|2024-06-25 04:10:00|39072|39065|39069.5|39062.5|39082|39075|39064.5|39057.5|145
1719288900000|2024-06-25 04:15:00|39074.5|39067.5|39054.5|39047.5|39074.5|39067.5|39049.5|39042.5|135
1719289200000|2024-06-25 04:20:00|39052|39045|39054.5|39047.5|39064.5|39057.5|39049.5|39042.5|140
1719289500000|2024-06-25 04:25:00|39057|39050|39044.5|39037.5|39072|39065|39039.5|39032.5|151
1719289800000|2024-06-25 04:30:00|39047|39040|39064.5|39057.5|39069.5|39062.5|39047|39040|79
1719290100000|2024-06-25 04:35:00|39067|39060|39044.5|39037.5|39079.5|39072.5|39044.5|39037.5|119
1719290400000|2024-06-25 04:40:00|39042|39035|39052|39045|39054.5|39047.5|39039.5|39032.5|102
1719290700000|2024-06-25 04:45:00|39049.5|39042.5|39069.5|39062.5|39069.5|39062.5|39039.5|39032.5|135
1719291000000|2024-06-25 04:50:00|39072|39065|39084.5|39077.5|39104.5|39097.5|39072|39065|84
1719291300000|2024-06-25 04:55:00|39087|39080|39104.5|39097.5|39104.5|39097.5|39074.5|39067.5|83
1719291600000|2024-06-25 05:00:00|39109.5|39102.5|39102|39095|39114.5|39107.5|39099.5|39092.5|200
1719291900000|2024-06-25 05:05:00|39104.5|39097.5|39104.5|39097.5|39119.5|39112.5|39099.5|39092.5|157
1719292200000|2024-06-25 05:10:00|39107|39100|39099.5|39092.5|39112|39105|39094.5|39087.5|195
1719292500000|2024-06-25 05:15:00|39097|39090|39134.5|39127.5|39144.5|39137.5|39089.5|39082.5|428
1719292800000|2024-06-25 05:20:00|39132|39125|39114.5|39107.5|39134.5|39127.5|39109.5|39102.5|174
1719293100000|2024-06-25 05:25:00|39117|39110|39159.5|39152.5|39164.5|39157.5|39117|39110|204
1719293400000|2024-06-25 05:30:00|39162|39155|39179.5|39172.5|39179.5|39172.5|39159.5|39152.5|202
1719293700000|2024-06-25 05:35:00|39182|39175|39199.5|39192.5|39202|39195|39169.5|39162.5|263
1719294000000|2024-06-25 05:40:00|39204.5|39197.5|39229.5|39222.5|39229.5|39222.5|39197|39190|274
1719294300000|2024-06-25 05:45:00|39234.5|39227.5|39219.5|39212.5|39239.5|39232.5|39214.5|39207.5|549
1719294600000|2024-06-25 05:50:00|39222|39215|39224.5|39217.5|39234.5|39227.5|39214.5|39207.5|335
1719294900000|2024-06-25 05:55:00|39219.5|39212.5|39207|39200|39229.5|39222.5|39199.5|39192.5|1103
1719295200000|2024-06-25 06:00:00|39197|39190|39209.5|39202.5|39219.5|39212.5|39194.5|39187.5|1199
1719295500000|2024-06-25 06:05:00|39212|39205|39199.5|39192.5|39214.5|39207.5|39184.5|39177.5|453
1719295800000|2024-06-25 06:10:00|39194.5|39187.5|39194.5|39187.5|39209.5|39202.5|39177|39170|442
1719296100000|2024-06-25 06:15:00|39192|39185|39179.5|39172.5|39194.5|39187.5|39174.5|39167.5|153
1719296400000|2024-06-25 06:20:00|39177|39170|39149.5|39142.5|39177|39170|39144.5|39137.5|85
1719296700000|2024-06-25 06:25:00|39154.5|39147.5|39169.5|39162.5|39169.5|39162.5|39149.5|39142.5|160
1719297000000|2024-06-25 06:30:00|39167|39160|39194.5|39187.5|39199.5|39192.5|39167|39160|88
1719297300000|2024-06-25 06:35:00|39197|39190|39189.5|39182.5|39197|39190|39184.5|39177.5|56
1719297600000|2024-06-25 06:40:00|39187|39180|39194.5|39187.5|39199.5|39192.5|39184.5|39177.5|78
1719297900000|2024-06-25 06:45:00|39197|39190|39197|39190|39199.5|39192.5|39192|39185|51
1719298200000|2024-06-25 06:50:00|39199.5|39192.5|39199.5|39192.5|39199.5|39192.5|39194.5|39187.5|66
1719298500000|2024-06-25 06:55:00|39202|39195|39202|39195|39209.5|39202.5|39194.5|39187.5|58
1719298800000|2024-06-25 07:00:00|39204.5|39197.5|39194.5|39187.5|39204.5|39197.5|39182|39175|67
1719299100000|2024-06-25 07:05:00|39192|39185|39184.5|39177.5|39199.5|39192.5|39179.5|39172.5|45
1719299400000|2024-06-25 07:10:00|39189.5|39182.5|39154.5|39147.5|39189.5|39182.5|39152|39145|93
1719299700000|2024-06-25 07:15:00|39149.5|39142.5|39154.5|39147.5|39164.5|39157.5|39147|39140|71
1719300000000|2024-06-25 07:20:00|39149.5|39142.5|39174.5|39167.5|39179.5|39172.5|39149.5|39142.5|104
1719300300000|2024-06-25 07:25:00|39172|39165|39164.5|39157.5|39179.5|39172.5|39159.5|39152.5|122
1719300600000|2024-06-25 07:30:00|39157|39150|39152|39145|39159.5|39152.5|39139.5|39132.5|173
1719300900000|2024-06-25 07:35:00|39154.5|39147.5|39134.5|39127.5|39164.5|39157.5|39132|39125|57
1719301200000|2024-06-25 07:40:00|39132|39125|39117|39110|39149.5|39142.5|39114.5|39107.5|85
1719301500000|2024-06-25 07:45:00|39119.5|39112.5|39119.5|39112.5|39124.5|39117.5|39104.5|39097.5|72
1719301800000|2024-06-25 07:50:00|39114.5|39107.5|39144.5|39137.5|39149.5|39142.5|39114.5|39107.5|101
1719302100000|2024-06-25 07:55:00|39147|39140|39109.5|39102.5|39149.5|39142.5|39104.5|39097.5|162
1719302400000|2024-06-25 08:00:00|39107|39100|39119.5|39112.5|39124.5|39117.5|39094.5|39087.5|105
1719302700000|2024-06-25 08:05:00|39117|39110|39119.5|39112.5|39134.5|39127.5|39117|39110|85
1719303000000|2024-06-25 08:10:00|39124.5|39117.5|39119.5|39112.5|39129.5|39122.5|39104.5|39097.5|203
1719303300000|2024-06-25 08:15:00|39117|39110|39129.5|39122.5|39132|39125|39117|39110|39
1719303600000|2024-06-25 08:20:00|39127|39120|39159.5|39152.5|39159.5|39152.5|39124.5|39117.5|191
1719303900000|2024-06-25 08:25:00|39157|39150|39149.5|39142.5|39169.5|39162.5|39149.5|39142.5|32
1719304200000|2024-06-25 08:30:00|39147|39140|39174.5|39167.5|39174.5|39167.5|39147|39140|29
1719304500000|2024-06-25 08:35:00|39172|39165|39159.5|39152.5|39174.5|39167.5|39154.5|39147.5|67
1719304800000|2024-06-25 08:40:00|39162|39155|39139.5|39132.5|39169.5|39162.5|39137|39130|74
1719305100000|2024-06-25 08:45:00|39142|39135|39144.5|39137.5|39149.5|39142.5|39139.5|39132.5|50
1719305400000|2024-06-25 08:50:00|39142|39135|39154.5|39147.5|39157|39150|39134.5|39127.5|55
1719305700000|2024-06-25 08:55:00|39157|39150|39169.5|39162.5|39179.5|39172.5|39154.5|39147.5|60
1719306000000|2024-06-25 09:00:00|39172|39165|39164.5|39157.5|39184.5|39177.5|39159.5|39152.5|140
1719306300000|2024-06-25 09:05:00|39162|39155|39172|39165|39179.5|39172.5|39159.5|39152.5|60
1719306600000|2024-06-25 09:10:00|39169.5|39162.5|39164.5|39157.5|39169.5|39162.5|39154.5|39147.5|91
1719306900000|2024-06-25 09:15:00|39167|39160|39164.5|39157.5|39179.5|39172.5|39162|39155|35
1719307200000|2024-06-25 09:20:00|39167|39160|39179.5|39172.5|39179.5|39172.5|39164.5|39157.5|59
1719307500000|2024-06-25 09:25:00|39182|39175|39194.5|39187.5|39199.5|39192.5|39179.5|39172.5|113
1719307800000|2024-06-25 09:30:00|39192|39185|39204.5|39197.5|39209.5|39202.5|39189.5|39182.5|152
1719308100000|2024-06-25 09:35:00|39202|39195|39189.5|39182.5|39204.5|39197.5|39189.5|39182.5|57
1719308400000|2024-06-25 09:40:00|39187|39180|39189.5|39182.5|39194.5|39187.5|39179.5|39172.5|24
1719308700000|2024-06-25 09:45:00|39194.5|39187.5|39184.5|39177.5|39199.5|39192.5|39184.5|39177.5|62
1719309000000|2024-06-25 09:50:00|39189.5|39182.5|39179.5|39172.5|39189.5|39182.5|39179.5|39172.5|43
1719309300000|2024-06-25 09:55:00|39174.5|39167.5|39179.5|39172.5|39184.5|39177.5|39174.5|39167.5|113
1719309600000|2024-06-25 10:00:00|39182|39175|39167|39160|39184.5|39177.5|39162|39155|106
1719309900000|2024-06-25 10:05:00|39164.5|39157.5|39149.5|39142.5|39174.5|39167.5|39149.5|39142.5|70
1719310200000|2024-06-25 10:10:00|39152|39145|39164.5|39157.5|39164.5|39157.5|39149.5|39142.5|16
1719310500000|2024-06-25 10:15:00|39169.5|39162.5|39179.5|39172.5|39184.5|39177.5|39167|39160|17
1719310800000|2024-06-25 10:20:00|39177|39170|39174.5|39167.5|39184.5|39177.5|39174.5|39167.5|10
1719311100000|2024-06-25 10:25:00|39172|39165|39179.5|39172.5|39184.5|39177.5|39172|39165|6
1719311400000|2024-06-25 10:30:00|39184.5|39177.5|39169.5|39162.5|39184.5|39177.5|39164.5|39157.5|32
1719311700000|2024-06-25 10:35:00|39164.5|39157.5|39169.5|39162.5|39179.5|39172.5|39164.5|39157.5|37
1719312000000|2024-06-25 10:40:00|39174.5|39167.5|39169.5|39162.5|39177|39170|39169.5|39162.5|21
1719312300000|2024-06-25 10:45:00|39172|39165|39164.5|39157.5|39172|39165|39159.5|39152.5|21
1719312600000|2024-06-25 10:50:00|39167|39160|39169.5|39162.5|39174.5|39167.5|39164.5|39157.5|27
1719312900000|2024-06-25 10:55:00|39172|39165|39187|39180|39189.5|39182.5|39169.5|39162.5|20
1719313200000|2024-06-25 11:00:00|39189.5|39182.5|39189.5|39182.5|39204.5|39197.5|39187|39180|171
1719313500000|2024-06-25 11:05:00|39192|39185|39189.5|39182.5|39192|39185|39182|39175|22
1719313800000|2024-06-25 11:10:00|39192|39185|39204.5|39197.5|39204.5|39197.5|39187|39180|30
1719314100000|2024-06-25 11:15:00|39202|39195|39209.5|39202.5|39219.5|39212.5|39192|39185|76
1719314400000|2024-06-25 11:20:00|39212|39205|39179.5|39172.5|39217|39210|39179.5|39172.5|58
1719314700000|2024-06-25 11:25:00|39182|39175|39187|39180|39189.5|39182.5|39179.5|39172.5|46
1719315000000|2024-06-25 11:30:00|39189.5|39182.5|39169.5|39162.5|39189.5|39182.5|39162|39155|119
1719315300000|2024-06-25 11:35:00|39167|39160|39169.5|39162.5|39179.5|39172.5|39164.5|39157.5|30
1719315600000|2024-06-25 11:40:00|39167|39160|39144.5|39137.5|39169.5|39162.5|39139.5|39132.5|150
1719315900000|2024-06-25 11:45:00|39142|39135|39149.5|39142.5|39159.5|39152.5|39142|39135|77
1719316200000|2024-06-25 11:50:00|39147|39140|39159.5|39152.5|39159.5|39152.5|39144.5|39137.5|43
1719316500000|2024-06-25 11:55:00|39157|39150|39164.5|39157.5|39169.5|39162.5|39154.5|39147.5|41
1719316800000|2024-06-25 12:00:00|39169.5|39162.5|39164.5|39157.5|39169.5|39162.5|39162|39155|17
1719317100000|2024-06-25 12:05:00|39167|39160|39174.5|39167.5|39179.5|39172.5|39164.5|39157.5|73
1719317400000|2024-06-25 12:10:00|39177|39170|39174.5|39167.5|39177|39170|39167|39160|46
1719317700000|2024-06-25 12:15:00|39177|39170|39174.5|39167.5|39179.5|39172.5|39174.5|39167.5|44
1719318000000|2024-06-25 12:20:00|39177|39170|39177|39170|39184.5|39177.5|39174.5|39167.5|53
1719318300000|2024-06-25 12:25:00|39179.5|39172.5|39162|39155|39179.5|39172.5|39159.5|39152.5|38
1719318600000|2024-06-25 12:30:00|39159.5|39152.5|39162|39155|39174.5|39167.5|39149.5|39142.5|128
1719318900000|2024-06-25 12:35:00|39159.5|39152.5|39172|39165|39179.5|39172.5|39159.5|39152.5|20
1719319200000|2024-06-25 12:40:00|39169.5|39162.5|39154.5|39147.5|39174.5|39167.5|39154.5|39147.5|31
1719319500000|2024-06-25 12:45:00|39157|39150|39149.5|39142.5|39164.5|39157.5|39149.5|39142.5|25
1719319800000|2024-06-25 12:50:00|39144.5|39137.5|39144.5|39137.5|39152|39145|39137|39130|70
1719320100000|2024-06-25 12:55:00|39147|39140|39159.5|39152.5|39159.5|39152.5|39142|39135|47
1719320400000|2024-06-25 13:00:00|39162|39155|39159.5|39152.5|39162|39155|39149.5|39142.5|50
1719320700000|2024-06-25 13:05:00|39157|39150|39162|39155|39169.5|39162.5|39154.5|39147.5|45
1719321000000|2024-06-25 13:10:00|39159.5|39152.5|39164.5|39157.5|39174.5|39167.5|39159.5|39152.5|68
1719321300000|2024-06-25 13:15:00|39167|39160|39149.5|39142.5|39167|39160|39144.5|39137.5|82
1719321600000|2024-06-25 13:20:00|39152|39145|39164.5|39157.5|39169.5|39162.5|39149.5|39142.5|63
1719321900000|2024-06-25 13:25:00|39159.5|39152.5|39154.5|39147.5|39164.5|39157.5|39144.5|39137.5|110
1719322200000|2024-06-25 13:30:00|39159.5|39152.5|39084.5|39077.5|39159.5|39152.5|39079.5|39072.5|404
1719322500000|2024-06-25 13:35:00|39082|39075|39084.5|39077.5|39099.5|39092.5|39064.5|39057.5|260
1719322800000|2024-06-25 13:40:00|39087|39080|39094.5|39087.5|39119.5|39112.5|39074.5|39067.5|212
1719323100000|2024-06-25 13:45:00|39097|39090|39094.5|39087.5|39112|39105|39079.5|39072.5|211
1719323400000|2024-06-25 13:50:00|39092|39085|39074.5|39067.5|39104.5|39097.5|39072|39065|125
1719323700000|2024-06-25 13:55:00|39072|39065|39074.5|39067.5|39089.5|39082.5|39067|39060|130
1719324000000|2024-06-25 14:00:00|39079.5|39072.5|39129.5|39122.5|39129.5|39122.5|39079.5|39072.5|179
1719324300000|2024-06-25 14:05:00|39134.5|39127.5|39129.5|39122.5|39144.5|39137.5|39124.5|39117.5|170
1719324600000|2024-06-25 14:10:00|39124.5|39117.5|39154.5|39147.5|39164.5|39157.5|39124.5|39117.5|272
1719324900000|2024-06-25 14:15:00|39157|39150|39129.5|39122.5|39159.5|39152.5|39114.5|39107.5|278
1719325200000|2024-06-25 14:20:00|39132|39125|39144.5|39137.5|39154.5|39147.5|39122|39115|190
1719325500000|2024-06-25 14:25:00|39147|39140|39154.5|39147.5|39159.5|39152.5|39137|39130|223
1719325800000|2024-06-25 14:30:00|39152|39145|39144.5|39137.5|39174.5|39167.5|39144.5|39137.5|353
1719326100000|2024-06-25 14:35:00|39147|39140|39149.5|39142.5|39149.5|39142.5|39129.5|39122.5|170
1719326400000|2024-06-25 14:40:00|39154.5|39147.5|39164.5|39157.5|39169.5|39162.5|39149.5|39142.5|88
1719326700000|2024-06-25 14:45:00|39162|39155|39134.5|39127.5|39162|39155|39129.5|39122.5|164
1719327000000|2024-06-25 14:50:00|39139.5|39132.5|39129.5|39122.5|39139.5|39132.5|39119.5|39112.5|162
1719327300000|2024-06-25 14:55:00|39134.5|39127.5|39129.5|39122.5|39134.5|39127.5|39114.5|39107.5|157
1719327600000|2024-06-25 15:00:00|39127|39120|39149.5|39142.5|39154.5|39147.5|39124.5|39117.5|118
1719327900000|2024-06-25 15:05:00|39152|39145|39147|39140|39154.5|39147.5|39129.5|39122.5|178
1719328200000|2024-06-25 15:10:00|39149.5|39142.5|39182|39175|39182|39175|39144.5|39137.5|309
1719328500000|2024-06-25 15:15:00|39179.5|39172.5|39179.5|39172.5|39189.5|39182.5|39164.5|39157.5|161
1719328800000|2024-06-25 15:20:00|39184.5|39177.5|39174.5|39167.5|39194.5|39187.5|39164.5|39157.5|127
1719329100000|2024-06-25 15:25:00|39177|39170|39194.5|39187.5|39194.5|39187.5|39169.5|39162.5|200
1719329400000|2024-06-25 15:30:00|39199.5|39192.5|39214.5|39207.5|39214.5|39207.5|39194.5|39187.5|156
1719329700000|2024-06-25 15:35:00|39212|39205|39204.5|39197.5|39214.5|39207.5|39199.5|39192.5|257
1719330000000|2024-06-25 15:40:00|39202|39195|39194.5|39187.5|39204.5|39197.5|39189.5|39182.5|106
1719330300000|2024-06-25 15:45:00|39197|39190|39204.5|39197.5|39214.5|39207.5|39194.5|39187.5|163
1719330600000|2024-06-25 15:50:00|39199.5|39192.5|39209.5|39202.5|39209.5|39202.5|39194.5|39187.5|129
1719330900000|2024-06-25 15:55:00|39212|39205|39204.5|39197.5|39214.5|39207.5|39197|39190|101
1719331200000|2024-06-25 16:00:00|39207|39200|39194.5|39187.5|39207|39200|39189.5|39182.5|283
1719331500000|2024-06-25 16:05:00|39192|39185|39194.5|39187.5|39197|39190|39184.5|39177.5|76
1719331800000|2024-06-25 16:10:00|39189.5|39182.5|39189.5|39182.5|39194.5|39187.5|39184.5|39177.5|133
1719332100000|2024-06-25 16:15:00|39194.5|39187.5|39214.5|39207.5|39214.5|39207.5|39194.5|39187.5|114
1719332400000|2024-06-25 16:20:00|39212|39205|39199.5|39192.5|39214.5|39207.5|39189.5|39182.5|83
1719332700000|2024-06-25 16:25:00|39197|39190|39214.5|39207.5|39217|39210|39194.5|39187.5|135
1719333000000|2024-06-25 16:30:00|39212|39205|39204.5|39197.5|39217|39210|39199.5|39192.5|88
1719333300000|2024-06-25 16:35:00|39202|39195|39224.5|39217.5|39227|39220|39199.5|39192.5|236
1719333600000|2024-06-25 16:40:00|39222|39215|39214.5|39207.5|39224.5|39217.5|39209.5|39202.5|77
1719333900000|2024-06-25 16:45:00|39217|39210|39219.5|39212.5|39222|39215|39194.5|39187.5|103
1719334200000|2024-06-25 16:50:00|39222|39215|39209.5|39202.5|39224.5|39217.5|39202|39195|140
1719334500000|2024-06-25 16:55:00|39204.5|39197.5|39209.5|39202.5|39212|39205|39199.5|39192.5|58
1719334800000|2024-06-25 17:00:00|39207|39200|39169.5|39162.5|39207|39200|39164.5|39157.5|139
1719335100000|2024-06-25 17:05:00|39164.5|39157.5|39184.5|39177.5|39187|39180|39154.5|39147.5|128
1719335400000|2024-06-25 17:10:00|39182|39175|39224.5|39217.5|39229.5|39222.5|39179.5|39172.5|153
1719335700000|2024-06-25 17:15:00|39222|39215|39222|39215|39227|39220|39214.5|39207.5|47
1719336000000|2024-06-25 17:20:00|39224.5|39217.5|39229.5|39222.5|39234.5|39227.5|39219.5|39212.5|25
1719336300000|2024-06-25 17:25:00|39239.5|39232.5|39264.5|39257.5|39269.5|39262.5|39239.5|39232.5|412
1719336600000|2024-06-25 17:30:00|39262|39255|39264.5|39257.5|39267|39260|39244.5|39237.5|154
1719336900000|2024-06-25 17:35:00|39259.5|39252.5|39269.5|39262.5|39274.5|39267.5|39254.5|39247.5|73
1719337200000|2024-06-25 17:40:00|39274.5|39267.5|39304.5|39297.5|39309.5|39302.5|39269.5|39262.5|226
1719337500000|2024-06-25 17:45:00|39307|39300|39319.5|39312.5|39322|39315|39304.5|39297.5|158
1719337800000|2024-06-25 17:50:00|39322|39315|39314.5|39307.5|39329.5|39322.5|39304.5|39297.5|163
1719338100000|2024-06-25 17:55:00|39317|39310|39319.5|39312.5|39322|39315|39314.5|39307.5|69
1719338400000|2024-06-25 18:00:00|39322|39315|39319.5|39312.5|39327|39320|39307|39300|101
1719338700000|2024-06-25 18:05:00|39317|39310|39324.5|39317.5|39329.5|39322.5|39312|39305|74
1719339000000|2024-06-25 18:10:00|39327|39320|39329.5|39322.5|39339.5|39332.5|39324.5|39317.5|95
1719339300000|2024-06-25 18:15:00|39332|39325|39337|39330|39339.5|39332.5|39324.5|39317.5|86
1719339600000|2024-06-25 18:20:00|39339.5|39332.5|39337|39330|39339.5|39332.5|39324.5|39317.5|83
1719339900000|2024-06-25 18:25:00|39334.5|39327.5|39354.5|39347.5|39357|39350|39334.5|39327.5|170
1719340200000|2024-06-25 18:30:00|39349.5|39342.5|39334.5|39327.5|39354.5|39347.5|39334.5|39327.5|367
1719340500000|2024-06-25 18:35:00|39332|39325|39324.5|39317.5|39334.5|39327.5|39319.5|39312.5|113
1719340800000|2024-06-25 18:40:00|39319.5|39312.5|39334.5|39327.5|39334.5|39327.5|39319.5|39312.5|55
1719341100000|2024-06-25 18:45:00|39337|39330|39309.5|39302.5|39339.5|39332.5|39294.5|39287.5|205
1719341400000|2024-06-25 18:50:00|39312|39305|39319.5|39312.5|39324.5|39317.5|39309.5|39302.5|98
1719341700000|2024-06-25 18:55:00|39324.5|39317.5|39322|39315|39329.5|39322.5|39314.5|39307.5|192
1719342000000|2024-06-25 19:00:00|39319.5|39312.5|39312|39305|39319.5|39312.5|39302|39295|175
1719342300000|2024-06-25 19:05:00|39314.5|39307.5|39322|39315|39329.5|39322.5|39312|39305|203
1719342600000|2024-06-25 19:10:00|39319.5|39312.5|39324.5|39317.5|39329.5|39322.5|39314.5|39307.5|64
1719342900000|2024-06-25 19:15:00|39327|39320|39334.5|39327.5|39344.5|39337.5|39324.5|39317.5|139
1719343200000|2024-06-25 19:20:00|39337|39330|39354.5|39347.5|39359.5|39352.5|39334.5|39327.5|43
1719343500000|2024-06-25 19:25:00|39357|39350|39369.5|39362.5|39369.5|39362.5|39347|39340|104
1719343800000|2024-06-25 19:30:00|39367|39360|39362|39355|39369.5|39362.5|39349.5|39342.5|249
1719344100000|2024-06-25 19:35:00|39359.5|39352.5|39364.5|39357.5|39369.5|39362.5|39354.5|39347.5|147
1719344400000|2024-06-25 19:40:00|39362|39355|39349.5|39342.5|39369.5|39362.5|39344.5|39337.5|82
1719344700000|2024-06-25 19:45:00|39352|39345|39352|39345|39362|39355|39342|39335|119
1719345000000|2024-06-25 19:50:00|39349.5|39342.5|39334.5|39327.5|39357|39350|39329.5|39322.5|226
1719345300000|2024-06-25 19:55:00|39339.5|39332.5|39324.5|39317.5|39339.5|39332.5|39304.5|39297.5|512
1719345600000|2024-06-25 20:00:00|39327|39320|39342|39335|39344.5|39337.5|39319.5|39312.5|115
1719345900000|2024-06-25 20:05:00|39339.5|39332.5|39364.5|39357.5|39364.5|39357.5|39339.5|39332.5|137
1719346200000|2024-06-25 20:10:00|39367|39360|39357|39350|39374.5|39367.5|39354.5|39347.5|113
1719346500000|2024-06-25 20:15:00|39354.5|39347.5|39354.5|39347.5|39359.5|39352.5|39349.5|39342.5|23
1719346800000|2024-06-25 20:20:00|39352|39345|39349.5|39342.5|39354.5|39347.5|39349.5|39342.5|137
1719347100000|2024-06-25 20:25:00|39352|39345|39354.5|39347.5|39354.5|39347.5|39349.5|39342.5|44
1719347400000|2024-06-25 20:30:00|39349.5|39342.5|39349.5|39342.5|39349.5|39342.5|39349.5|39342.5|2
1719347700000|2024-06-25 20:35:00|39354.5|39347.5|39354.5|39347.5|39354.5|39347.5|39354.5|39347.5|20
1719348000000|2024-06-25 20:40:00|39357|39350|39354.5|39347.5|39357|39350|39354.5|39347.5|6
1719348300000|2024-06-25 20:45:00|39352|39345|39349.5|39342.5|39354.5|39347.5|39347|39340|34
1719348600000|2024-06-25 20:50:00|39352|39345|39344.5|39337.5|39354.5|39347.5|39339.5|39332.5|25
1719348900000|2024-06-25 20:55:00|39342|39335|39356|39341|39356|39342.5|39339.5|39332.5|17
1719349200000|2024-06-25 21:00:00|39351|39336|39353.5|39338.5|39356|39341|39351|39336|2
1719349500000|2024-06-25 21:05:00|39351|39336|39353.5|39338.5|39353.5|39338.5|39351|39336|0
1719349800000|2024-06-25 21:10:00|39351|39336|39360.3|39330.3|39361|39338.5|39348.5|39329.6|18582
1719350100000|2024-06-25 21:15:00|39359.7|39329.7|39360.5|39330.5|39360.7|39330.7|39358.1|39328.1|0
1719350400000|2024-06-25 21:20:00|39358.3|39328.3|39358.4|39328.4|39360.4|39330.4|39358.3|39328.3|0
1719350700000|2024-06-25 21:25:00|39358.6|39328.6|39356.3|39326.3|39358.9|39328.9|39355.9|39325.9|0
1719351000000|2024-06-25 21:30:00|39356.2|39326.2|39357|39327|39357.7|39327.7|39355.8|39325.8|0
1719351300000|2024-06-25 21:35:00|39357.2|39327.2|39357.6|39327.6|39358.3|39328.3|39357|39327|0
1719351600000|2024-06-25 21:40:00|39357.5|39327.5|39358.8|39328.8|39359.4|39329.4|39357.2|39327.2|0
1719351900000|2024-06-25 21:45:00|39358.2|39328.2|39358.8|39328.8|39359.1|39329.1|39358.2|39328.2|0
1719352200000|2024-06-25 21:50:00|39358.7|39328.7|39358.3|39328.3|39359|39329|39358.3|39328.3|0
1719352500000|2024-06-25 21:55:00|39358.6|39328.6|39356.5|39326.5|39359.6|39329.6|39356.5|39326.5|0
1719352800000|2024-06-25 22:00:00|39351.9|39321.9|39351|39336|39354.4|39338.5|39341|39318.7|1
1719353100000|2024-06-25 22:05:00|39346|39331|39351|39336|39351|39336|39346|39331|2
1719353400000|2024-06-25 22:10:00|39348.5|39333.5|39351|39336|39351|39336|39348.5|39333.5|0
1719353700000|2024-06-25 22:15:00|39356|39341|39351|39336|39361|39346|39348.5|39333.5|45
1719354000000|2024-06-25 22:20:00|39353.5|39338.5|39351|39336|39353.5|39338.5|39351|39336|0
1719354300000|2024-06-25 22:25:00|39353.5|39338.5|39356|39341|39358.5|39343.5|39353.5|39338.5|3
1719354600000|2024-06-25 22:30:00|39353.5|39338.5|39348.5|39333.5|39353.5|39338.5|39348.5|39333.5|1
1719354900000|2024-06-25 22:35:00|39346|39331|39351|39336|39351|39336|39346|39331|3
1719355200000|2024-06-25 22:40:00|39353.5|39338.5|39356|39341|39356|39341|39353.5|39338.5|0
1719355500000|2024-06-25 22:45:00|39353.5|39338.5|39351|39336|39353.5|39338.5|39351|39336|0
1719355800000|2024-06-25 22:50:00|39353.5|39338.5|39356|39341|39361|39346|39351|39336|6
1719356100000|2024-06-25 22:55:00|39358.5|39343.5|39361|39346|39366|39351|39358.5|39343.5|3
1719356400000|2024-06-25 23:00:00|39358.5|39343.5|39348.5|39333.5|39358.5|39343.5|39346|39331|13
1719356700000|2024-06-25 23:05:00|39343.5|39328.5|39338.5|39323.5|39343.5|39328.5|39338.5|39323.5|7
1719357000000|2024-06-25 23:10:00|39341|39326|39336|39321|39343.5|39328.5|39336|39321|6
1719357300000|2024-06-25 23:15:00|39338.5|39323.5|39338.5|39323.5|39341|39326|39333.5|39318.5|6
1719357600000|2024-06-25 23:20:00|39336|39321|39341|39326|39343.5|39328.5|39328.5|39313.5|11
1719357900000|2024-06-25 23:25:00|39338.5|39323.5|39336|39321|39341|39326|39333.5|39318.5|6
1719358200000|2024-06-25 23:30:00|39338.5|39323.5|39334.5|39327.5|39351|39336|39329.5|39322.5|9160
1719358500000|2024-06-25 23:35:00|39337|39330|39344.5|39337.5|39349.5|39342.5|39337|39330|28
1719358800000|2024-06-25 23:40:00|39347|39340|39359.5|39352.5|39362|39355|39339.5|39332.5|75
1719359100000|2024-06-25 23:45:00|39367|39360|39402|39395|39419.5|39412.5|39357|39350|529
1719359400000|2024-06-25 23:50:00|39399.5|39392.5|39404.5|39397.5|39412|39405|39389.5|39382.5|131
1719359700000|2024-06-25 23:55:00|39402|39395|39389.5|39382.5|39404.5|39397.5|39379.5|39372.5|164
1719360000000|2024-06-26 00:00:00|39414.5|39407.5|39322|39315|39422|39415|39317|39310|792
1719360300000|2024-06-26 00:05:00|39319.5|39312.5|39304.5|39297.5|39339.5|39332.5|39287|39280|434
1719360600000|2024-06-26 00:10:00|39307|39300|39264.5|39257.5|39307|39300|39254.5|39247.5|370
1719360900000|2024-06-26 00:15:00|39267|39260|39309.5|39302.5|39309.5|39302.5|39244.5|39237.5|371
1719361200000|2024-06-26 00:20:00|39307|39300|39357|39350|39367|39360|39304.5|39297.5|316
1719361500000|2024-06-26 00:25:00|39359.5|39352.5|39359.5|39352.5|39397|39390|39354.5|39347.5|413
1719361800000|2024-06-26 00:30:00|39354.5|39347.5|39354.5|39347.5|39364.5|39357.5|39322|39315|393
1719362100000|2024-06-26 00:35:00|39357|39350|39339.5|39332.5|39359.5|39352.5|39324.5|39317.5|219
1719362400000|2024-06-26 00:40:00|39342|39335|39322|39315|39359.5|39352.5|39319.5|39312.5|119
1719362700000|2024-06-26 00:45:00|39319.5|39312.5|39359.5|39352.5|39369.5|39362.5|39304.5|39297.5|271
1719363000000|2024-06-26 00:50:00|39357|39350|39394.5|39387.5|39399.5|39392.5|39349.5|39342.5|163
1719363300000|2024-06-26 00:55:00|39399.5|39392.5|39429.5|39422.5|39429.5|39422.5|39399.5|39392.5|339
1719363600000|2024-06-26 01:00:00|39427|39420|39389.5|39382.5|39434.5|39427.5|39374.5|39367.5|192
1719363900000|2024-06-26 01:05:00|39387|39380|39419.5|39412.5|39424.5|39417.5|39379.5|39372.5|125
1719364200000|2024-06-26 01:10:00|39417|39410|39429.5|39422.5|39439.5|39432.5|39407|39400|359
1719364500000|2024-06-26 01:15:00|39427|39420|39504.5|39497.5|39519.5|39512.5|39412|39405|594
1719364800000|2024-06-26 01:20:00|39502|39495|39519.5|39512.5|39524.5|39517.5|39499.5|39492.5|195
1719365100000|2024-06-26 01:25:00|39522|39515|39559.5|39552.5|39567|39560|39519.5|39512.5|345
1719365400000|2024-06-26 01:30:00|39554.5|39547.5|39607|39600|39619.5|39612.5|39549.5|39542.5|621
1719365700000|2024-06-26 01:35:00|39604.5|39597.5|39599.5|39592.5|39622|39615|39589.5|39582.5|384
1719366000000|2024-06-26 01:40:00|39602|39595|39644.5|39637.5|39654.5|39647.5|39599.5|39592.5|492
1719366300000|2024-06-26 01:45:00|39647|39640|39704.5|39697.5|39704.5|39697.5|39639.5|39632.5|678
1719366600000|2024-06-26 01:50:00|39702|39695|39689.5|39682.5|39709.5|39702.5|39674.5|39667.5|533
1719366900000|2024-06-26 01:55:00|39687|39680|39689.5|39682.5|39709.5|39702.5|39674.5|39667.5|325
1719367200000|2024-06-26 02:00:00|39687|39680|39694.5|39687.5|39704.5|39697.5|39679.5|39672.5|249
1719367500000|2024-06-26 02:05:00|39697|39690|39724.5|39717.5|39729.5|39722.5|39694.5|39687.5|322
1719367800000|2024-06-26 02:10:00|39727|39720|39719.5|39712.5|39727|39720|39697|39690|289
1719368100000|2024-06-26 02:15:00|39722|39715|39727|39720|39739.5|39732.5|39714.5|39707.5|287
1719368400000|2024-06-26 02:20:00|39724.5|39717.5|39744.5|39737.5|39749.5|39742.5|39724.5|39717.5|309
1719368700000|2024-06-26 02:25:00|39739.5|39732.5|39762|39755|39762|39755|39729.5|39722.5|209
1719369000000|2024-06-26 02:30:00|39759.5|39752.5|39764.5|39757.5|39774.5|39767.5|39754.5|39747.5|216
1719369300000|2024-06-26 02:35:00|39767|39760|39749.5|39742.5|39769.5|39762.5|39742|39735|173
1719369600000|2024-06-26 02:40:00|39747|39740|39759.5|39752.5|39769.5|39762.5|39744.5|39737.5|124
1719369900000|2024-06-26 02:45:00|39757|39750|39754.5|39747.5|39757|39750|39749.5|39742.5|28
1719370200000|2024-06-26 02:50:00|39757|39750|39762|39755|39772|39765|39754.5|39747.5|62
1719370500000|2024-06-26 02:55:00|39764.5|39757.5|39774.5|39767.5|39774.5|39767.5|39754.5|39747.5|50
1719370800000|2024-06-26 03:00:00|39772|39765|39804.5|39797.5|39804.5|39797.5|39769.5|39762.5|384
1719371100000|2024-06-26 03:05:00|39799.5|39792.5|39809.5|39802.5|39819.5|39812.5|39799.5|39792.5|193
1719371400000|2024-06-26 03:10:00|39807|39800|39809.5|39802.5|39814.5|39807.5|39792|39785|140
1719371700000|2024-06-26 03:15:00|39807|39800|39789.5|39782.5|39809.5|39802.5|39789.5|39782.5|143
1719372000000|2024-06-26 03:20:00|39792|39785|39809.5|39802.5|39819.5|39812.5|39789.5|39782.5|110
1719372300000|2024-06-26 03:25:00|39807|39800|39779.5|39772.5|39807|39800|39779.5|39772.5|92
1719372600000|2024-06-26 03:30:00|39774.5|39767.5|39739.5|39732.5|39787|39780|39729.5|39722.5|814
1719372900000|2024-06-26 03:35:00|39737|39730|39739.5|39732.5|39752|39745|39699.5|39692.5|342
1719373200000|2024-06-26 03:40:00|39737|39730|39779.5|39772.5|39784.5|39777.5|39719.5|39712.5|183
1719373500000|2024-06-26 03:45:00|39777|39770|39814.5|39807.5|39814.5|39807.5|39774.5|39767.5|246
1719373800000|2024-06-26 03:50:00|39812|39805|39772|39765|39812|39805|39764.5|39757.5|425
1719374100000|2024-06-26 03:55:00|39769.5|39762.5|39729.5|39722.5|39777|39770|39729.5|39722.5|292
1719374400000|2024-06-26 04:00:00|39732|39725|39724.5|39717.5|39749.5|39742.5|39717|39710|253
1719374700000|2024-06-26 04:05:00|39727|39720|39712|39705|39727|39720|39709.5|39702.5|135
1719375000000|2024-06-26 04:10:00|39709.5|39702.5|39709.5|39702.5|39719.5|39712.5|39704.5|39697.5|120
1719375300000|2024-06-26 04:15:00|39707|39700|39674.5|39667.5|39712|39705|39674.5|39667.5|267
1719375600000|2024-06-26 04:20:00|39677|39670|39674.5|39667.5|39692|39685|39659.5|39652.5|174
1719375900000|2024-06-26 04:25:00|39679.5|39672.5|39712|39705|39714.5|39707.5|39674.5|39667.5|184
1719376200000|2024-06-26 04:30:00|39709.5|39702.5|39694.5|39687.5|39714.5|39707.5|39684.5|39677.5|143
1719376500000|2024-06-26 04:35:00|39689.5|39682.5|39649.5|39642.5|39692|39685|39649.5|39642.5|218
1719376800000|2024-06-26 04:40:00|39652|39645|39679.5|39672.5|39682|39675|39652|39645|133
1719377100000|2024-06-26 04:45:00|39682|39675|39679.5|39672.5|39684.5|39677.5|39669.5|39662.5|114
1719377400000|2024-06-26 04:50:00|39682|39675|39679.5|39672.5|39702|39695|39672|39665|123
1719377700000|2024-06-26 04:55:00|39682|39675|39662|39655|39689.5|39682.5|39659.5|39652.5|98
1719378000000|2024-06-26 05:00:00|39664.5|39657.5|39704.5|39697.5|39704.5|39697.5|39662|39655|125
1719378300000|2024-06-26 05:05:00|39707|39700|39732|39725|39734.5|39727.5|39694.5|39687.5|167
1719378600000|2024-06-26 05:10:00|39729.5|39722.5|39719.5|39712.5|39734.5|39727.5|39704.5|39697.5|198
1719378900000|2024-06-26 05:15:00|39717|39710|39724.5|39717.5|39739.5|39732.5|39714.5|39707.5|139
1719379200000|2024-06-26 05:20:00|39729.5|39722.5|39729.5|39722.5|39749.5|39742.5|39719.5|39712.5|248
1719379500000|2024-06-26 05:25:00|39734.5|39727.5|39719.5|39712.5|39739.5|39732.5|39709.5|39702.5|146
1719379800000|2024-06-26 05:30:00|39714.5|39707.5|39722|39715|39732|39725|39704.5|39697.5|163
1719380100000|2024-06-26 05:35:00|39719.5|39712.5|39694.5|39687.5|39719.5|39712.5|39694.5|39687.5|160
1719380400000|2024-06-26 05:40:00|39697|39690|39724.5|39717.5|39729.5|39722.5|39697|39690|212
1719380700000|2024-06-26 05:45:00|39722|39715|39729.5|39722.5|39737|39730|39714.5|39707.5|262
1719381000000|2024-06-26 05:50:00|39727|39720|39709.5|39702.5|39729.5|39722.5|39704.5|39697.5|290
1719381300000|2024-06-26 05:55:00|39712|39705|39709.5|39702.5|39749.5|39742.5|39709.5|39702.5|1104
1719381600000|2024-06-26 06:00:00|39671.6|39664.6|39654.1|39647.1|39686.6|39679.6|39651.6|39644.6|1203
1719381900000|2024-06-26 06:05:00|39656.6|39649.6|39651.6|39644.6|39671.6|39664.6|39646.6|39639.6|486
1719382200000|2024-06-26 06:10:00|39654.1|39647.1|39621.6|39614.6|39671.6|39664.6|39621.6|39614.6|484
1719382500000|2024-06-26 06:15:00|39624.1|39617.1|39631.6|39624.6|39634.1|39627.1|39616.6|39609.6|199
1719382800000|2024-06-26 06:20:00|39626.6|39619.6|39631.6|39624.6|39631.6|39624.6|39616.6|39609.6|195
1719383100000|2024-06-26 06:25:00|39634.1|39627.1|39634.1|39627.1|39649.1|39642.1|39631.6|39624.6|109
1719383400000|2024-06-26 06:30:00|39631.6|39624.6|39626.6|39619.6|39636.6|39629.6|39626.6|39619.6|35
1719383700000|2024-06-26 06:35:00|39621.6|39614.6|39624.1|39617.1|39626.6|39619.6|39621.6|39614.6|15
1719384000000|2024-06-26 06:40:00|39626.6|39619.6|39629.1|39622.1|39631.6|39624.6|39624.1|39617.1|15
1719384300000|2024-06-26 06:45:00|39631.6|39624.6|39631.6|39624.6|39631.6|39624.6|39626.6|39619.6|9
1719384600000|2024-06-26 06:50:00|39634.1|39627.1|39631.6|39624.6|39636.6|39629.6|39631.6|39624.6|24
1719384900000|2024-06-26 06:55:00|39629.1|39622.1|39621.6|39614.6|39631.6|39624.6|39616.6|39609.6|20
1719385200000|2024-06-26 07:00:00|39619.1|39612.1|39626.6|39619.6|39636.6|39629.6|39616.6|39609.6|64
1719385500000|2024-06-26 07:05:00|39624.1|39617.1|39619.1|39612.1|39626.6|39619.6|39606.6|39599.6|113
1719385800000|2024-06-26 07:10:00|39621.6|39614.6|39626.6|39619.6|39629.1|39622.1|39616.6|39609.6|159
1719386100000|2024-06-26 07:15:00|39629.1|39622.1|39636.6|39629.6|39641.6|39634.6|39621.6|39614.6|168
1719386400000|2024-06-26 07:20:00|39634.1|39627.1|39671.6|39664.6|39671.6|39664.6|39631.6|39624.6|258
1719386700000|2024-06-26 07:25:00|39669.1|39662.1|39646.6|39639.6|39671.6|39664.6|39641.6|39634.6|256
1719387000000|2024-06-26 07:30:00|39644.1|39637.1|39636.6|39629.6|39651.6|39644.6|39631.6|39624.6|141
1719387300000|2024-06-26 07:35:00|39634.1|39627.1|39656.6|39649.6|39661.6|39654.6|39634.1|39627.1|123
1719387600000|2024-06-26 07:40:00|39659.1|39652.1|39656.6|39649.6|39666.6|39659.6|39651.6|39644.6|67
1719387900000|2024-06-26 07:45:00|39659.1|39652.1|39666.6|39659.6|39671.6|39664.6|39656.6|39649.6|73
1719388200000|2024-06-26 07:50:00|39671.6|39664.6|39666.6|39659.6|39681.6|39674.6|39661.6|39654.6|103
1719388500000|2024-06-26 07:55:00|39669.1|39662.1|39676.6|39669.6|39684.1|39677.1|39661.6|39654.6|61
1719388800000|2024-06-26 08:00:00|39674.1|39667.1|39661.6|39654.6|39681.6|39674.6|39659.1|39652.1|52
1719389100000|2024-06-26 08:05:00|39659.1|39652.1|39666.6|39659.6|39671.6|39664.6|39656.6|39649.6|22
1719389400000|2024-06-26 08:10:00|39669.1|39662.1|39641.6|39634.6|39671.6|39664.6|39636.6|39629.6|89
1719389700000|2024-06-26 08:15:00|39644.1|39637.1|39626.6|39619.6|39646.6|39639.6|39626.6|39619.6|68
1719390000000|2024-06-26 08:20:00|39624.1|39617.1|39626.6|39619.6|39641.6|39634.6|39621.6|39614.6|93
1719390300000|2024-06-26 08:25:00|39624.1|39617.1|39641.6|39634.6|39641.6|39634.6|39624.1|39617.1|66
1719390600000|2024-06-26 08:30:00|39639.1|39632.1|39636.6|39629.6|39641.6|39634.6|39631.6|39624.6|48
1719390900000|2024-06-26 08:35:00|39631.6|39624.6|39631.6|39624.6|39636.6|39629.6|39621.6|39614.6|196
1719391200000|2024-06-26 08:40:00|39634.1|39627.1|39646.6|39639.6|39646.6|39639.6|39631.6|39624.6|12
1719391500000|2024-06-26 08:45:00|39644.1|39637.1|39641.6|39634.6|39651.6|39644.6|39636.6|39629.6|60
1719391800000|2024-06-26 08:50:00|39639.1|39632.1|39636.6|39629.6|39641.6|39634.6|39631.6|39624.6|50
1719392100000|2024-06-26 08:55:00|39634.1|39627.1|39631.6|39624.6|39636.6|39629.6|39631.6|39624.6|20
1719392400000|2024-06-26 09:00:00|39629.1|39622.1|39646.6|39639.6|39646.6|39639.6|39626.6|39619.6|47
1719392700000|2024-06-26 09:05:00|39644.1|39637.1|39651.6|39644.6|39661.6|39654.6|39641.6|39634.6|40
1719393000000|2024-06-26 09:10:00|39654.1|39647.1|39646.6|39639.6|39654.1|39647.1|39641.6|39634.6|36
1719393300000|2024-06-26 09:15:00|39651.6|39644.6|39656.6|39649.6|39656.6|39649.6|39646.6|39639.6|347
1719393600000|2024-06-26 09:20:00|39659.1|39652.1|39666.6|39659.6|39666.6|39659.6|39656.6|39649.6|18
1719393900000|2024-06-26 09:25:00|39664.1|39657.1|39661.6|39654.6|39666.6|39659.6|39656.6|39649.6|16
1719394200000|2024-06-26 09:30:00|39664.1|39657.1|39669.1|39662.1|39671.6|39664.6|39651.6|39644.6|65
1719394500000|2024-06-26 09:35:00|39666.6|39659.6|39659.1|39652.1|39681.6|39674.6|39646.6|39639.6|142
1719394800000|2024-06-26 09:40:00|39661.6|39654.6|39654.1|39647.1|39661.6|39654.6|39646.6|39639.6|55
1719395100000|2024-06-26 09:45:00|39651.6|39644.6|39651.6|39644.6|39656.6|39649.6|39641.6|39634.6|21
1719395400000|2024-06-26 09:50:00|39649.1|39642.1|39641.6|39634.6|39651.6|39644.6|39641.6|39634.6|23
1719395700000|2024-06-26 09:55:00|39646.6|39639.6|39641.6|39634.6|39656.6|39649.6|39641.6|39634.6|37
1719396000000|2024-06-26 10:00:00|39646.6|39639.6|39636.6|39629.6|39646.6|39639.6|39634.1|39627.1|59
1719396300000|2024-06-26 10:05:00|39634.1|39627.1|39646.6|39639.6|39651.6|39644.6|39634.1|39627.1|47
1719396600000|2024-06-26 10:10:00|39649.1|39642.1|39646.6|39639.6|39666.6|39659.6|39646.6|39639.6|97
1719396900000|2024-06-26 10:15:00|39644.1|39637.1|39636.6|39629.6|39646.6|39639.6|39624.1|39617.1|114
1719397200000|2024-06-26 10:20:00|39639.1|39632.1|39616.6|39609.6|39639.1|39632.1|39606.6|39599.6|121
1719397500000|2024-06-26 10:25:00|39614.1|39607.1|39616.6|39609.6|39621.6|39614.6|39609.1|39602.1|50
1719397800000|2024-06-26 10:30:00|39619.1|39612.1|39616.6|39609.6|39621.6|39614.6|39601.6|39594.6|99
1719398100000|2024-06-26 10:35:00|39611.6|39604.6|39601.6|39594.6|39616.6|39609.6|39601.6|39594.6|84
1719398400000|2024-06-26 10:40:00|39599.1|39592.1|39604.1|39597.1|39606.6|39599.6|39591.6|39584.6|33
1719398700000|2024-06-26 10:45:00|39601.6|39594.6|39606.6|39599.6|39611.6|39604.6|39596.6|39589.6|22
1719399000000|2024-06-26 10:50:00|39604.1|39597.1|39606.6|39599.6|39609.1|39602.1|39596.6|39589.6|64
1719399300000|2024-06-26 10:55:00|39609.1|39602.1|39609.1|39602.1|39616.6|39609.6|39599.1|39592.1|33
1719399600000|2024-06-26 11:00:00|39606.6|39599.6|39591.6|39584.6|39611.6|39604.6|39589.1|39582.1|126
1719399900000|2024-06-26 11:05:00|39589.1|39582.1|39566.6|39559.6|39589.1|39582.1|39561.6|39554.6|163
1719400200000|2024-06-26 11:10:00|39564.1|39557.1|39576.6|39569.6|39579.1|39572.1|39556.6|39549.6|94
1719400500000|2024-06-26 11:15:00|39579.1|39572.1|39571.6|39564.6|39581.6|39574.6|39566.6|39559.6|47
1719400800000|2024-06-26 11:20:00|39569.1|39562.1|39551.6|39544.6|39571.6|39564.6|39546.6|39539.6|96
1719401100000|2024-06-26 11:25:00|39554.1|39547.1|39536.6|39529.6|39556.6|39549.6|39526.6|39519.6|128
1719401400000|2024-06-26 11:30:00|39534.1|39527.1|39536.6|39529.6|39546.6|39539.6|39531.6|39524.6|27
1719401700000|2024-06-26 11:35:00|39541.6|39534.6|39526.6|39519.6|39541.6|39534.6|39526.6|39519.6|98
1719402000000|2024-06-26 11:40:00|39531.6|39524.6|39536.6|39529.6|39539.1|39532.1|39526.6|39519.6|25
1719402300000|2024-06-26 11:45:00|39534.1|39527.1|39551.6|39544.6|39556.6|39549.6|39531.6|39524.6|62
1719402600000|2024-06-26 11:50:00|39549.1|39542.1|39551.6|39544.6|39551.6|39544.6|39541.6|39534.6|57
1719402900000|2024-06-26 11:55:00|39554.1|39547.1|39571.6|39564.6|39571.6|39564.6|39554.1|39547.1|234
1719403200000|2024-06-26 12:00:00|39569.1|39562.1|39571.6|39564.6|39576.6|39569.6|39556.6|39549.6|158
1719403500000|2024-06-26 12:05:00|39574.1|39567.1|39561.6|39554.6|39576.6|39569.6|39556.6|39549.6|99
1719403800000|2024-06-26 12:10:00|39559.1|39552.1|39521.6|39514.6|39561.6|39554.6|39521.6|39514.6|100
1719404100000|2024-06-26 12:15:00|39519.1|39512.1|39531.6|39524.6|39541.6|39534.6|39516.6|39509.6|129
1719404400000|2024-06-26 12:20:00|39536.6|39529.6|39536.6|39529.6|39546.6|39539.6|39531.6|39524.6|98
1719404700000|2024-06-26 12:25:00|39534.1|39527.1|39511.6|39504.6|39536.6|39529.6|39511.6|39504.6|32
1719405000000|2024-06-26 12:30:00|39506.6|39499.6|39496.6|39489.6|39509.1|39502.1|39491.6|39484.6|83
1719405300000|2024-06-26 12:35:00|39494.1|39487.1|39481.6|39474.6|39499.1|39492.1|39471.6|39464.6|95
1719405600000|2024-06-26 12:40:00|39479.1|39472.1|39494.1|39487.1|39496.6|39489.6|39466.6|39459.6|143
1719405900000|2024-06-26 12:45:00|39491.6|39484.6|39461.6|39454.6|39491.6|39484.6|39456.6|39449.6|134
1719406200000|2024-06-26 12:50:00|39464.1|39457.1|39449.1|39442.1|39464.1|39457.1|39441.6|39434.6|121
1719406500000|2024-06-26 12:55:00|39446.6|39439.6|39436.6|39429.6|39451.6|39444.6|39426.6|39419.6|94
1719406800000|2024-06-26 13:00:00|39434.1|39427.1|39411.6|39404.6|39434.1|39427.1|39391.6|39384.6|250
1719407100000|2024-06-26 13:05:00|39414.1|39407.1|39386.6|39379.6|39414.1|39407.1|39371.6|39364.6|509
1719407400000|2024-06-26 13:10:00|39391.6|39384.6|39411.6|39404.6|39421.6|39414.6|39381.6|39374.6|362
1719407700000|2024-06-26 13:15:00|39409.1|39402.1|39416.6|39409.6|39419.1|39412.1|39406.6|39399.6|134
1719408000000|2024-06-26 13:20:00|39419.1|39412.1|39411.6|39404.6|39421.6|39414.6|39406.6|39399.6|155
1719408300000|2024-06-26 13:25:00|39414.1|39407.1|39426.6|39419.6|39429.1|39422.1|39404.1|39397.1|56
1719408600000|2024-06-26 13:30:00|39429.1|39422.1|39411.6|39404.6|39431.6|39424.6|39381.6|39374.6|513
1719408900000|2024-06-26 13:35:00|39406.6|39399.6|39401.6|39394.6|39441.6|39434.6|39399.1|39392.1|413
1719409200000|2024-06-26 13:40:00|39404.1|39397.1|39389.1|39382.1|39421.6|39414.6|39384.1|39377.1|274
1719409500000|2024-06-26 13:45:00|39391.6|39384.6|39406.6|39399.6|39411.6|39404.6|39386.6|39379.6|214
1719409800000|2024-06-26 13:50:00|39411.6|39404.6|39386.6|39379.6|39426.6|39419.6|39381.6|39374.6|510
1719410100000|2024-06-26 13:55:00|39391.6|39384.6|39391.6|39384.6|39411.6|39404.6|39376.6|39369.6|238
1719410400000|2024-06-26 14:00:00|39389.1|39382.1|39401.6|39394.6|39401.6|39394.6|39344.1|39337.1|671
1719410700000|2024-06-26 14:05:00|39404.1|39397.1|39421.6|39414.6|39426.6|39419.6|39394.1|39387.1|307
1719411000000|2024-06-26 14:10:00|39426.6|39419.6|39456.6|39449.6|39461.6|39454.6|39421.6|39414.6|264
1719411300000|2024-06-26 14:15:00|39459.1|39452.1|39466.6|39459.6|39466.6|39459.6|39446.6|39439.6|184
1719411600000|2024-06-26 14:20:00|39464.1|39457.1|39491.6|39484.6|39516.6|39509.6|39459.1|39452.1|422
1719411900000|2024-06-26 14:25:00|39494.1|39487.1|39444.1|39437.1|39496.6|39489.6|39424.1|39417.1|599
1719412200000|2024-06-26 14:30:00|39441.6|39434.6|39461.6|39454.6|39469.1|39462.1|39441.6|39434.6|129
1719412500000|2024-06-26 14:35:00|39466.6|39459.6|39466.6|39459.6|39484.1|39477.1|39456.6|39449.6|243
1719412800000|2024-06-26 14:40:00|39469.1|39462.1|39466.6|39459.6|39476.6|39469.6|39451.6|39444.6|104
1719413100000|2024-06-26 14:45:00|39464.1|39457.1|39476.6|39469.6|39501.6|39494.6|39461.6|39454.6|217
1719413400000|2024-06-26 14:50:00|39481.6|39474.6|39491.6|39484.6|39491.6|39484.6|39471.6|39464.6|94
1719413700000|2024-06-26 14:55:00|39494.1|39487.1|39466.6|39459.6|39506.6|39499.6|39461.6|39454.6|111
1719414000000|2024-06-26 15:00:00|39469.1|39462.1|39451.6|39444.6|39481.6|39474.6|39436.6|39429.6|211
1719414300000|2024-06-26 15:05:00|39454.1|39447.1|39401.6|39394.6|39461.6|39454.6|39401.6|39394.6|151
1719414600000|2024-06-26 15:10:00|39396.6|39389.6|39381.6|39374.6|39406.6|39399.6|39341.6|39334.6|431
1719414900000|2024-06-26 15:15:00|39386.6|39379.6|39421.6|39414.6|39424.1|39417.1|39384.1|39377.1|166
1719415200000|2024-06-26 15:20:00|39424.1|39417.1|39446.6|39439.6|39451.6|39444.6|39424.1|39417.1|118
1719415500000|2024-06-26 15:25:00|39444.1|39437.1|39416.6|39409.6|39451.6|39444.6|39411.6|39404.6|135
1719415800000|2024-06-26 15:30:00|39414.1|39407.1|39406.6|39399.6|39416.6|39409.6|39396.6|39389.6|172
1719416100000|2024-06-26 15:35:00|39401.6|39394.6|39431.6|39424.6|39431.6|39424.6|39401.6|39394.6|94
1719416400000|2024-06-26 15:40:00|39426.6|39419.6|39431.6|39424.6|39431.6|39424.6|39404.1|39397.1|95
1719416700000|2024-06-26 15:45:00|39429.1|39422.1|39451.6|39444.6|39451.6|39444.6|39411.6|39404.6|62
1719417000000|2024-06-26 15:50:00|39449.1|39442.1|39511.6|39504.6|39511.6|39504.6|39446.6|39439.6|342
1719417300000|2024-06-26 15:55:00|39509.1|39502.1|39516.6|39509.6|39516.6|39509.6|39489.1|39482.1|129
1719417600000|2024-06-26 16:00:00|39511.6|39504.6|39511.6|39504.6|39516.6|39509.6|39501.6|39494.6|113
1719417900000|2024-06-26 16:05:00|39514.1|39507.1|39531.6|39524.6|39531.6|39524.6|39504.1|39497.1|78
1719418200000|2024-06-26 16:10:00|39536.6|39529.6|39539.1|39532.1|39541.6|39534.6|39516.6|39509.6|148
1719418500000|2024-06-26 16:15:00|39541.6|39534.6|39531.6|39524.6|39541.6|39534.6|39516.6|39509.6|72
1719418800000|2024-06-26 16:20:00|39529.1|39522.1|39516.6|39509.6|39531.6|39524.6|39506.6|39499.6|59
1719419100000|2024-06-26 16:25:00|39519.1|39512.1|39534.1|39527.1|39556.6|39549.6|39516.6|39509.6|109
1719419400000|2024-06-26 16:30:00|39531.6|39524.6|39534.1|39527.1|39536.6|39529.6|39516.6|39509.6|82
1719419700000|2024-06-26 16:35:00|39531.6|39524.6|39496.6|39489.6|39536.6|39529.6|39491.6|39484.6|108
1719420000000|2024-06-26 16:40:00|39501.6|39494.6|39471.6|39464.6|39509.1|39502.1|39469.1|39462.1|93
1719420300000|2024-06-26 16:45:00|39474.1|39467.1|39441.6|39434.6|39481.6|39474.6|39436.6|39429.6|100
1719420600000|2024-06-26 16:50:00|39439.1|39432.1|39459.1|39452.1|39469.1|39462.1|39439.1|39432.1|109
1719420900000|2024-06-26 16:55:00|39461.6|39454.6|39446.6|39439.6|39466.6|39459.6|39446.6|39439.6|74
1719421200000|2024-06-26 17:00:00|39441.6|39434.6|39436.6|39429.6|39446.6|39439.6|39406.6|39399.6|214
1719421500000|2024-06-26 17:05:00|39439.1|39432.1|39434.1|39427.1|39441.6|39434.6|39419.1|39412.1|75
1719421800000|2024-06-26 17:10:00|39431.6|39424.6|39454.1|39447.1|39466.6|39459.6|39431.6|39424.6|80
1719422100000|2024-06-26 17:15:00|39451.6|39444.6|39411.6|39404.6|39451.6|39444.6|39409.1|39402.1|80
1719422400000|2024-06-26 17:20:00|39406.6|39399.6|39404.1|39397.1|39426.6|39419.6|39396.6|39389.6|127
1719422700000|2024-06-26 17:25:00|39406.6|39399.6|39421.6|39414.6|39421.6|39414.6|39396.6|39389.6|61
1719423000000|2024-06-26 17:30:00|39416.6|39409.6|39426.6|39419.6|39426.6|39419.6|39414.1|39407.1|36
1719423300000|2024-06-26 17:35:00|39424.1|39417.1|39421.6|39414.6|39426.6|39419.6|39406.6|39399.6|89
1719423600000|2024-06-26 17:40:00|39419.1|39412.1|39404.1|39397.1|39419.1|39412.1|39391.6|39384.6|96
1719423900000|2024-06-26 17:45:00|39406.6|39399.6|39396.6|39389.6|39406.6|39399.6|39391.6|39384.6|59
1719424200000|2024-06-26 17:50:00|39401.6|39394.6|39401.6|39394.6|39401.6|39394.6|39391.6|39384.6|30
1719424500000|2024-06-26 17:55:00|39404.1|39397.1|39406.6|39399.6|39416.6|39409.6|39396.6|39389.6|45
1719424800000|2024-06-26 18:00:00|39404.1|39397.1|39381.6|39374.6|39404.1|39397.1|39379.1|39372.1|141
1719425100000|2024-06-26 18:05:00|39384.1|39377.1|39399.1|39392.1|39401.6|39394.6|39374.1|39367.1|107
1719425400000|2024-06-26 18:10:00|39396.6|39389.6|39404.1|39397.1|39409.1|39402.1|39391.6|39384.6|55
1719425700000|2024-06-26 18:15:00|39406.6|39399.6|39411.6|39404.6|39416.6|39409.6|39406.6|39399.6|40
1719426000000|2024-06-26 18:20:00|39409.1|39402.1|39421.6|39414.6|39424.1|39417.1|39401.6|39394.6|33
1719426300000|2024-06-26 18:25:00|39426.6|39419.6|39411.6|39404.6|39426.6|39419.6|39401.6|39394.6|70
1719426600000|2024-06-26 18:30:00|39414.1|39407.1|39421.6|39414.6|39421.6|39414.6|39406.6|39399.6|63
1719426900000|2024-06-26 18:35:00|39419.1|39412.1|39399.1|39392.1|39419.1|39412.1|39396.6|39389.6|35
1719427200000|2024-06-26 18:40:00|39401.6|39394.6|39406.6|39399.6|39411.6|39404.6|39386.6|39379.6|84
1719427500000|2024-06-26 18:45:00|39404.1|39397.1|39406.6|39399.6|39411.6|39404.6|39391.6|39384.6|241
1719427800000|2024-06-26 18:50:00|39409.1|39402.1|39391.6|39384.6|39411.6|39404.6|39391.6|39384.6|75
1719428100000|2024-06-26 18:55:00|39394.1|39387.1|39366.6|39359.6|39394.1|39387.1|39361.6|39354.6|73
1719428400000|2024-06-26 19:00:00|39369.1|39362.1|39376.6|39369.6|39379.1|39372.1|39344.1|39337.1|141
1719428700000|2024-06-26 19:05:00|39379.1|39372.1|39356.6|39349.6|39381.6|39374.6|39356.6|39349.6|95
1719429000000|2024-06-26 19:10:00|39359.1|39352.1|39346.6|39339.6|39361.6|39354.6|39331.6|39324.6|75
1719429300000|2024-06-26 19:15:00|39349.1|39342.1|39356.6|39349.6|39361.6|39354.6|39346.6|39339.6|67
1719429600000|2024-06-26 19:20:00|39359.1|39352.1|39374.1|39367.1|39381.6|39374.6|39351.6|39344.6|92
1719429900000|2024-06-26 19:25:00|39376.6|39369.6|39384.1|39377.1|39386.6|39379.6|39366.6|39359.6|52
1719430200000|2024-06-26 19:30:00|39381.6|39374.6|39386.6|39379.6|39391.6|39384.6|39366.6|39359.6|90
1719430500000|2024-06-26 19:35:00|39389.1|39382.1|39401.6|39394.6|39401.6|39394.6|39381.6|39374.6|28
1719430800000|2024-06-26 19:40:00|39399.1|39392.1|39401.6|39394.6|39406.6|39399.6|39389.1|39382.1|89
1719431100000|2024-06-26 19:45:00|39399.1|39392.1|39394.1|39387.1|39401.6|39394.6|39384.1|39377.1|76
1719431400000|2024-06-26 19:50:00|39391.6|39384.6|39461.6|39454.6|39461.6|39454.6|39391.6|39384.6|276
1719431700000|2024-06-26 19:55:00|39456.6|39449.6|39406.6|39399.6|39481.6|39474.6|39404.1|39397.1|573
1719432000000|2024-06-26 20:00:00|39404.1|39397.1|39396.6|39389.6|39409.1|39402.1|39359.1|39352.1|263
1719432300000|2024-06-26 20:05:00|39401.6|39394.6|39391.6|39384.6|39411.6|39404.6|39386.6|39379.6|48
1719432600000|2024-06-26 20:10:00|39389.1|39382.1|39376.6|39369.6|39396.6|39389.6|39376.6|39369.6|49
1719432900000|2024-06-26 20:15:00|39371.6|39364.6|39396.6|39389.6|39401.6|39394.6|39371.6|39364.6|257
1719433200000|2024-06-26 20:20:00|39399.1|39392.1|39411.6|39404.6|39411.6|39404.6|39394.1|39387.1|56
1719433500000|2024-06-26 20:25:00|39409.1|39402.1|39404.1|39397.1|39416.6|39409.6|39404.1|39397.1|12
1719433800000|2024-06-26 20:30:00|39406.6|39399.6|39406.6|39399.6|39406.6|39399.6|39396.6|39389.6|11
1719434100000|2024-06-26 20:35:00|39404.1|39397.1|39416.6|39409.6|39421.6|39414.6|39404.1|39397.1|21
1719434400000|2024-06-26 20:40:00|39419.1|39412.1|39426.6|39419.6|39426.6|39419.6|39419.1|39412.1|5
1719434700000|2024-06-26 20:45:00|39431.6|39424.6|39421.6|39414.6|39431.6|39424.6|39416.6|39409.6|44
1719435000000|2024-06-26 20:50:00|39419.1|39412.1|39406.6|39399.6|39421.6|39414.6|39406.6|39399.6|16
1719435300000|2024-06-26 20:55:00|39411.6|39404.6|39430.6|39415.6|39431.6|39424.6|39406.6|39399.6|25
1719435600000|2024-06-26 21:00:00|39428.1|39413.1|39415.6|39400.6|39428.1|39413.1|39415.6|39400.6|1
1719435900000|2024-06-26 21:05:00|39425.6|39410.6|39423.1|39408.1|39425.6|39410.6|39415.6|39400.6|2
1719436200000|2024-06-26 21:10:00|39420.6|39405.6|39433.6|39403.6|39433.6|39415.6|39420.6|39403.6|15693
1719436500000|2024-06-26 21:15:00|39433.1|39403.1|39433.4|39403.4|39433.8|39403.8|39433.1|39403.1|0
1719436800000|2024-06-26 21:20:00|39433.8|39403.8|39435.8|39405.8|39436.2|39406.2|39431.2|39401.2|0
1719437100000|2024-06-26 21:25:00|39435.9|39405.9|39434.5|39404.5|39436.1|39406.1|39431.5|39401.5|0
1719437400000|2024-06-26 21:30:00|39435.9|39405.9|39434.6|39404.6|39438.3|39408.3|39434.3|39404.3|0
1719437700000|2024-06-26 21:35:00|39434.5|39404.5|39435|39405|39435|39405|39434.5|39404.5|0
1719438000000|2024-06-26 21:40:00|39433.4|39403.4|39435|39405|39435|39405|39432.5|39402.5|0
1719438300000|2024-06-26 21:45:00|39433.7|39403.7|39432.8|39402.8|39434.6|39404.6|39432.8|39402.8|0
1719438600000|2024-06-26 21:50:00|39433|39403|39431.9|39401.9|39435.8|39405.8|39431.9|39401.9|0
1719438900000|2024-06-26 21:55:00|39432.7|39402.7|39433|39403|39433.2|39403.2|39431.5|39401.5|0
1719439200000|2024-06-26 22:00:00|39432.2|39402.2|39435.6|39420.6|39485.6|39470.6|39431|39401|15
1719439500000|2024-06-26 22:05:00|39438.1|39423.1|39435.6|39420.6|39438.1|39423.1|39435.6|39420.6|0
1719439800000|2024-06-26 22:10:00|39433.1|39418.1|39433.1|39418.1|39438.1|39423.1|39433.1|39418.1|1
1719440400000|2024-06-26 22:20:00|39435.6|39420.6|39428.1|39413.1|39438.1|39423.1|39425.6|39410.6|3
1719440700000|2024-06-26 22:25:00|39425.6|39410.6|39433.1|39418.1|39440.6|39425.6|39423.1|39408.1|20
1719441000000|2024-06-26 22:30:00|39430.6|39415.6|39438.1|39423.1|39438.1|39423.1|39430.6|39415.6|3
1719441300000|2024-06-26 22:35:00|39435.6|39420.6|39425.6|39410.6|39435.6|39420.6|39420.6|39405.6|11
1719441600000|2024-06-26 22:40:00|39423.1|39408.1|39415.6|39400.6|39430.6|39415.6|39413.1|39398.1|9
1719441900000|2024-06-26 22:45:00|39413.1|39398.1|39420.6|39405.6|39420.6|39405.6|39408.1|39393.1|3
1719442200000|2024-06-26 22:50:00|39413.1|39398.1|39418.1|39403.1|39418.1|39403.1|39408.1|39393.1|2
1719442500000|2024-06-26 22:55:00|39415.6|39400.6|39418.1|39403.1|39418.1|39403.1|39415.6|39400.6|0
1719442800000|2024-06-26 23:00:00|39420.6|39405.6|39418.1|39403.1|39423.1|39408.1|39415.6|39400.6|12
1719443100000|2024-06-26 23:05:00|39415.6|39400.6|39408.1|39393.1|39418.1|39403.1|39403.1|39388.1|17
1719443400000|2024-06-26 23:10:00|39410.6|39395.6|39398.1|39383.1|39410.6|39395.6|39398.1|39383.1|2
1719443700000|2024-06-26 23:15:00|39400.6|39385.6|39388.1|39373.1|39400.6|39385.6|39380.6|39365.6|11
1719444000000|2024-06-26 23:20:00|39385.6|39370.6|39375.6|39360.6|39388.1|39373.1|39370.6|39355.6|37
1719444300000|2024-06-26 23:25:00|39380.6|39365.6|39380.6|39365.6|39390.6|39375.6|39380.6|39365.6|10
1719444600000|2024-06-26 23:30:00|39375.6|39360.6|39351.6|39344.6|39379.1|39372.1|39341.6|39334.6|13275
1719444900000|2024-06-26 23:35:00|39349.1|39342.1|39354.1|39347.1|39364.1|39357.1|39346.6|39339.6|105
1719445200000|2024-06-26 23:40:00|39356.6|39349.6|39339.1|39332.1|39356.6|39349.6|39336.6|39329.6|182
1719445500000|2024-06-26 23:45:00|39341.6|39334.6|39351.6|39344.6|39371.6|39364.6|39339.1|39332.1|367
1719445800000|2024-06-26 23:50:00|39354.1|39347.1|39346.6|39339.6|39356.6|39349.6|39331.6|39324.6|176
1719446100000|2024-06-26 23:55:00|39349.1|39342.1|39361.6|39354.6|39361.6|39354.6|39331.6|39324.6|208
1719446400000|2024-06-27 00:00:00|39379.1|39372.1|39391.6|39384.6|39426.6|39419.6|39344.1|39337.1|1141
1719446700000|2024-06-27 00:05:00|39389.1|39382.1|39364.1|39357.1|39411.6|39404.6|39339.1|39332.1|577
1719447000000|2024-06-27 00:10:00|39366.6|39359.6|39356.6|39349.6|39394.1|39387.1|39341.6|39334.6|302
1719447300000|2024-06-27 00:15:00|39354.1|39347.1|39341.6|39334.6|39386.6|39379.6|39331.6|39324.6|462
1719447600000|2024-06-27 00:20:00|39336.6|39329.6|39284.1|39277.1|39351.6|39344.6|39281.6|39274.6|523
1719447900000|2024-06-27 00:25:00|39281.6|39274.6|39296.6|39289.6|39326.6|39319.6|39256.6|39249.6|511
1719448200000|2024-06-27 00:30:00|39299.1|39292.1|39251.6|39244.6|39301.6|39294.6|39236.6|39229.6|400
1719448500000|2024-06-27 00:35:00|39244.1|39237.1|39301.6|39294.6|39331.6|39324.6|39241.6|39234.6|599
1719448800000|2024-06-27 00:40:00|39304.1|39297.1|39306.6|39299.6|39331.6|39324.6|39296.6|39289.6|206
1719449100000|2024-06-27 00:45:00|39304.1|39297.1|39286.6|39279.6|39316.6|39309.6|39254.1|39247.1|326
1719449400000|2024-06-27 00:50:00|39291.6|39284.6|39281.6|39274.6|39296.6|39289.6|39256.6|39249.6|253
1719449700000|2024-06-27 00:55:00|39284.1|39277.1|39266.6|39259.6|39294.1|39287.1|39264.1|39257.1|137
1719450000000|2024-06-27 01:00:00|39269.1|39262.1|39254.1|39247.1|39296.6|39289.6|39249.1|39242.1|164
1719450300000|2024-06-27 01:05:00|39256.6|39249.6|39236.6|39229.6|39271.6|39264.6|39234.1|39227.1|184
1719450600000|2024-06-27 01:10:00|39234.1|39227.1|39216.6|39209.6|39236.6|39229.6|39206.6|39199.6|462
1719450900000|2024-06-27 01:15:00|39214.1|39207.1|39226.6|39219.6|39234.1|39227.1|39191.6|39184.6|642
1719451200000|2024-06-27 01:20:00|39229.1|39222.1|39204.1|39197.1|39234.1|39227.1|39194.1|39187.1|755
1719451500000|2024-06-27 01:25:00|39206.6|39199.6|39231.6|39224.6|39256.6|39249.6|39201.6|39194.6|314
1719451800000|2024-06-27 01:30:00|39234.1|39227.1|39266.6|39259.6|39276.6|39269.6|39231.6|39224.6|116
1719452100000|2024-06-27 01:35:00|39264.1|39257.1|39249.1|39242.1|39276.6|39269.6|39244.1|39237.1|27
1719452400000|2024-06-27 01:40:00|39251.6|39244.6|39254.1|39247.1|39266.6|39259.6|39239.1|39232.1|39
1719452700000|2024-06-27 01:45:00|39251.6|39244.6|39251.6|39244.6|39266.6|39259.6|39239.1|39232.1|187
1719453000000|2024-06-27 01:50:00|39249.1|39242.1|39211.6|39204.6|39251.6|39244.6|39211.6|39204.6|177
1719453300000|2024-06-27 01:55:00|39214.1|39207.1|39224.1|39217.1|39231.6|39224.6|39211.6|39204.6|92
1719453600000|2024-06-27 02:00:00|39226.6|39219.6|39226.6|39219.6|39236.6|39229.6|39201.6|39194.6|199
1719453900000|2024-06-27 02:05:00|39224.1|39217.1|39236.6|39229.6|39241.6|39234.6|39221.6|39214.6|177
1719454200000|2024-06-27 02:10:00|39234.1|39227.1|39251.6|39244.6|39284.1|39277.1|39234.1|39227.1|138
1719454500000|2024-06-27 02:15:00|39254.1|39247.1|39241.6|39234.6|39271.6|39264.6|39236.6|39229.6|102
1719454800000|2024-06-27 02:20:00|39239.1|39232.1|39254.1|39247.1|39256.6|39249.6|39221.6|39214.6|121
1719455100000|2024-06-27 02:25:00|39256.6|39249.6|39281.6|39274.6|39291.6|39284.6|39256.6|39249.6|102
1719455400000|2024-06-27 02:30:00|39284.1|39277.1|39301.6|39294.6|39301.6|39294.6|39261.6|39254.6|169
1719455700000|2024-06-27 02:35:00|39306.6|39299.6|39291.6|39284.6|39306.6|39299.6|39291.6|39284.6|98
1719456000000|2024-06-27 02:40:00|39294.1|39287.1|39301.6|39294.6|39309.1|39302.1|39286.6|39279.6|108
1719456300000|2024-06-27 02:45:00|39304.1|39297.1|39301.6|39294.6|39321.6|39314.6|39296.6|39289.6|177
1719456600000|2024-06-27 02:50:00|39304.1|39297.1|39286.6|39279.6|39306.6|39299.6|39281.6|39274.6|67
1719456900000|2024-06-27 02:55:00|39284.1|39277.1|39296.6|39289.6|39306.6|39299.6|39284.1|39277.1|57
1719457200000|2024-06-27 03:00:00|39301.6|39294.6|39321.6|39314.6|39324.1|39317.1|39296.6|39289.6|49
1719457500000|2024-06-27 03:05:00|39319.1|39312.1|39321.6|39314.6|39326.6|39319.6|39311.6|39304.6|33
1719457800000|2024-06-27 03:10:00|39316.6|39309.6|39304.1|39297.1|39326.6|39319.6|39291.6|39284.6|65
1719458100000|2024-06-27 03:15:00|39301.6|39294.6|39281.6|39274.6|39304.1|39297.1|39279.1|39272.1|5
1719458400000|2024-06-27 03:20:00|39284.1|39277.1|39274.1|39267.1|39289.1|39282.1|39271.6|39264.6|15
1719458700000|2024-06-27 03:25:00|39276.6|39269.6|39289.1|39282.1|39289.1|39282.1|39274.1|39267.1|12
1719459000000|2024-06-27 03:30:00|39284.1|39277.1|39284.1|39277.1|39321.6|39314.6|39281.6|39274.6|158
1719459300000|2024-06-27 03:35:00|39286.6|39279.6|39251.6|39244.6|39286.6|39279.6|39236.6|39229.6|152
1719459600000|2024-06-27 03:40:00|39254.1|39247.1|39286.6|39279.6|39291.6|39284.6|39251.6|39244.6|58
1719459900000|2024-06-27 03:45:00|39289.1|39282.1|39276.6|39269.6|39296.6|39289.6|39261.6|39254.6|107
1719460200000|2024-06-27 03:50:00|39279.1|39272.1|39286.6|39279.6|39291.6|39284.6|39271.6|39264.6|117
1719460500000|2024-06-27 03:55:00|39289.1|39282.1|39261.6|39254.6|39289.1|39282.1|39256.6|39249.6|106
1719460800000|2024-06-27 04:00:00|39259.1|39252.1|39281.6|39274.6|39301.6|39294.6|39259.1|39252.1|110
1719461100000|2024-06-27 04:05:00|39284.1|39277.1|39269.1|39262.1|39284.1|39277.1|39256.6|39249.6|101
1719461400000|2024-06-27 04:10:00|39266.6|39259.6|39256.6|39249.6|39269.1|39262.1|39246.6|39239.6|136
1719461700000|2024-06-27 04:15:00|39259.1|39252.1|39251.6|39244.6|39271.6|39264.6|39249.1|39242.1|139
1719462000000|2024-06-27 04:20:00|39246.6|39239.6|39246.6|39239.6|39256.6|39249.6|39241.6|39234.6|246
1719462300000|2024-06-27 04:25:00|39251.6|39244.6|39246.6|39239.6|39261.6|39254.6|39244.1|39237.1|198
1719462600000|2024-06-27 04:30:00|39251.6|39244.6|39241.6|39234.6|39254.1|39247.1|39231.6|39224.6|152
1719462900000|2024-06-27 04:35:00|39244.1|39237.1|39221.6|39214.6|39246.6|39239.6|39216.6|39209.6|131
1719463200000|2024-06-27 04:40:00|39216.6|39209.6|39256.6|39249.6|39259.1|39252.1|39216.6|39209.6|133
1719463500000|2024-06-27 04:45:00|39259.1|39252.1|39279.1|39272.1|39281.6|39274.6|39251.6|39244.6|145
1719463800000|2024-06-27 04:50:00|39276.6|39269.6|39276.6|39269.6|39294.1|39287.1|39274.1|39267.1|131
1719464100000|2024-06-27 04:55:00|39279.1|39272.1|39291.6|39284.6|39291.6|39284.6|39264.1|39257.1|140
1719464400000|2024-06-27 05:00:00|39289.1|39282.1|39311.6|39304.6|39314.1|39307.1|39286.6|39279.6|190
1719464700000|2024-06-27 05:05:00|39314.1|39307.1|39301.6|39294.6|39316.6|39309.6|39301.6|39294.6|114
1719465000000|2024-06-27 05:10:00|39304.1|39297.1|39286.6|39279.6|39311.6|39304.6|39281.6|39274.6|124
1719465300000|2024-06-27 05:15:00|39289.1|39282.1|39306.6|39299.6|39311.6|39304.6|39286.6|39279.6|103
1719465600000|2024-06-27 05:20:00|39301.6|39294.6|39296.6|39289.6|39306.6|39299.6|39289.1|39282.1|133
1719465900000|2024-06-27 05:25:00|39299.1|39292.1|39281.6|39274.6|39306.6|39299.6|39271.6|39264.6|214
1719466200000|2024-06-27 05:30:00|39284.1|39277.1|39326.6|39319.6|39331.6|39324.6|39281.6|39274.6|166
1719466500000|2024-06-27 05:35:00|39329.1|39322.1|39331.6|39324.6|39341.6|39334.6|39321.6|39314.6|113
1719466800000|2024-06-27 05:40:00|39334.1|39327.1|39346.6|39339.6|39351.6|39344.6|39326.6|39319.6|100
1719467100000|2024-06-27 05:45:00|39349.1|39342.1|39321.6|39314.6|39351.6|39344.6|39321.6|39314.6|376
1719467400000|2024-06-27 05:50:00|39324.1|39317.1|39291.6|39284.6|39324.1|39317.1|39284.1|39277.1|471
1719467700000|2024-06-27 05:55:00|39296.6|39289.6|39286.6|39279.6|39296.6|39289.6|39254.1|39247.1|799
1719468000000|2024-06-27 06:00:00|39281.6|39274.6|39346.6|39339.6|39346.6|39339.6|39281.6|39274.6|2462
1719468300000|2024-06-27 06:05:00|39341.6|39334.6|39339.1|39332.1|39356.6|39349.6|39324.1|39317.1|598
1719468600000|2024-06-27 06:10:00|39336.6|39329.6|39401.6|39394.6|39406.6|39399.6|39311.6|39304.6|1148
1719468900000|2024-06-27 06:15:00|39404.1|39397.1|39396.6|39389.6|39406.6|39399.6|39391.6|39384.6|336
1719469200000|2024-06-27 06:20:00|39399.1|39392.1|39399.1|39392.1|39411.6|39404.6|39396.6|39389.6|149
1719469500000|2024-06-27 06:25:00|39401.6|39394.6|39406.6|39399.6|39411.6|39404.6|39394.1|39387.1|47
1719469800000|2024-06-27 06:30:00|39409.1|39402.1|39406.6|39399.6|39411.6|39404.6|39406.6|39399.6|24
1719470100000|2024-06-27 06:35:00|39401.6|39394.6|39399.1|39392.1|39406.6|39399.6|39391.6|39384.6|59
1719470400000|2024-06-27 06:40:00|39396.6|39389.6|39394.1|39387.1|39396.6|39389.6|39391.6|39384.6|18
1719470700000|2024-06-27 06:45:00|39396.6|39389.6|39401.6|39394.6|39401.6|39394.6|39391.6|39384.6|2
1719471000000|2024-06-27 06:50:00|39399.1|39392.1|39399.1|39392.1|39401.6|39394.6|39399.1|39392.1|12
1719471300000|2024-06-27 06:55:00|39396.6|39389.6|39386.6|39379.6|39401.6|39394.6|39386.6|39379.6|55
1719471600000|2024-06-27 07:00:00|39389.1|39382.1|39399.1|39392.1|39406.6|39399.6|39389.1|39382.1|76
1719471900000|2024-06-27 07:05:00|39401.6|39394.6|39411.6|39404.6|39411.6|39404.6|39391.6|39384.6|44
1719472200000|2024-06-27 07:10:00|39409.1|39402.1|39406.6|39399.6|39411.6|39404.6|39396.6|39389.6|47
1719472500000|2024-06-27 07:15:00|39411.6|39404.6|39431.6|39424.6|39434.1|39427.1|39411.6|39404.6|112
1719472800000|2024-06-27 07:20:00|39434.1|39427.1|39426.6|39419.6|39436.6|39429.6|39426.6|39419.6|68
1719473100000|2024-06-27 07:25:00|39424.1|39417.1|39434.1|39427.1|39436.6|39429.6|39421.6|39414.6|97
1719473400000|2024-06-27 07:30:00|39431.6|39424.6|39426.6|39419.6|39456.6|39449.6|39416.6|39409.6|182
1719473700000|2024-06-27 07:35:00|39429.1|39422.1|39426.6|39419.6|39436.6|39429.6|39421.6|39414.6|53
1719474000000|2024-06-27 07:40:00|39424.1|39417.1|39421.6|39414.6|39431.6|39424.6|39406.6|39399.6|31
1719474300000|2024-06-27 07:45:00|39419.1|39412.1|39414.1|39407.1|39426.6|39419.6|39411.6|39404.6|40
1719474600000|2024-06-27 07:50:00|39416.6|39409.6|39421.6|39414.6|39431.6|39424.6|39414.1|39407.1|30
1719474900000|2024-06-27 07:55:00|39419.1|39412.1|39416.6|39409.6|39426.6|39419.6|39411.6|39404.6|17
1719475200000|2024-06-27 08:00:00|39411.6|39404.6|39426.6|39419.6|39431.6|39424.6|39406.6|39399.6|34
1719475500000|2024-06-27 08:05:00|39431.6|39424.6|39424.1|39417.1|39444.1|39437.1|39421.6|39414.6|48
1719475800000|2024-06-27 08:10:00|39421.6|39414.6|39434.1|39427.1|39436.6|39429.6|39411.6|39404.6|28
1719476100000|2024-06-27 08:15:00|39436.6|39429.6|39421.6|39414.6|39436.6|39429.6|39416.6|39409.6|24
1719476400000|2024-06-27 08:20:00|39416.6|39409.6|39391.6|39384.6|39429.1|39422.1|39391.6|39384.6|342
1719476700000|2024-06-27 08:25:00|39394.1|39387.1|39391.6|39384.6|39401.6|39394.6|39376.6|39369.6|142
1719477000000|2024-06-27 08:30:00|39389.1|39382.1|39391.6|39384.6|39406.6|39399.6|39389.1|39382.1|77
1719477300000|2024-06-27 08:35:00|39394.1|39387.1|39401.6|39394.6|39406.6|39399.6|39389.1|39382.1|24
1719477600000|2024-06-27 08:40:00|39399.1|39392.1|39411.6|39404.6|39416.6|39409.6|39391.6|39384.6|14
1719477900000|2024-06-27 08:45:00|39409.1|39402.1|39424.1|39417.1|39426.6|39419.6|39404.1|39397.1|19
1719478200000|2024-06-27 08:50:00|39421.6|39414.6|39426.6|39419.6|39426.6|39419.6|39409.1|39402.1|9
1719478500000|2024-06-27 08:55:00|39429.1|39422.1|39436.6|39429.6|39439.1|39432.1|39426.6|39419.6|11
1719478800000|2024-06-27 09:00:00|39434.1|39427.1|39431.6|39424.6|39441.6|39434.6|39424.1|39417.1|31
1719479100000|2024-06-27 09:05:00|39429.1|39422.1|39421.6|39414.6|39436.6|39429.6|39416.6|39409.6|27
1719479400000|2024-06-27 09:10:00|39419.1|39412.1|39446.6|39439.6|39446.6|39439.6|39419.1|39412.1|35
1719479700000|2024-06-27 09:15:00|39444.1|39437.1|39466.6|39459.6|39474.1|39467.1|39441.6|39434.6|124
1719480000000|2024-06-27 09:20:00|39464.1|39457.1|39451.6|39444.6|39466.6|39459.6|39446.6|39439.6|29
1719480300000|2024-06-27 09:25:00|39449.1|39442.1|39464.1|39457.1|39466.6|39459.6|39449.1|39442.1|15
1719480600000|2024-06-27 09:30:00|39466.6|39459.6|39466.6|39459.6|39469.1|39462.1|39456.6|39449.6|19
1719480900000|2024-06-27 09:35:00|39469.1|39462.1|39476.6|39469.6|39491.6|39484.6|39466.6|39459.6|40
1719481200000|2024-06-27 09:40:00|39474.1|39467.1|39461.6|39454.6|39476.6|39469.6|39456.6|39449.6|18
1719481500000|2024-06-27 09:45:00|39464.1|39457.1|39451.6|39444.6|39464.1|39457.1|39441.6|39434.6|223
1719481800000|2024-06-27 09:50:00|39454.1|39447.1|39451.6|39444.6|39456.6|39449.6|39446.6|39439.6|20
1719482100000|2024-06-27 09:55:00|39446.6|39439.6|39446.6|39439.6|39456.6|39449.6|39444.1|39437.1|40
1719482400000|2024-06-27 10:00:00|39444.1|39437.1|39444.1|39437.1|39451.6|39444.6|39441.6|39434.6|22
1719482700000|2024-06-27 10:05:00|39441.6|39434.6|39436.6|39429.6|39456.6|39449.6|39436.6|39429.6|52
1719483000000|2024-06-27 10:10:00|39431.6|39424.6|39421.6|39414.6|39436.6|39429.6|39416.6|39409.6|24
1719483300000|2024-06-27 10:15:00|39424.1|39417.1|39429.1|39422.1|39439.1|39432.1|39421.6|39414.6|67
1719483600000|2024-06-27 10:20:00|39426.6|39419.6|39436.6|39429.6|39436.6|39429.6|39424.1|39417.1|17
1719483900000|2024-06-27 10:25:00|39439.1|39432.1|39441.6|39434.6|39446.6|39439.6|39431.6|39424.6|29
1719484200000|2024-06-27 10:30:00|39439.1|39432.1|39451.6|39444.6|39456.6|39449.6|39436.6|39429.6|30
1719484500000|2024-06-27 10:35:00|39446.6|39439.6|39446.6|39439.6|39454.1|39447.1|39441.6|39434.6|9
1719484800000|2024-06-27 10:40:00|39444.1|39437.1|39441.6|39434.6|39451.6|39444.6|39441.6|39434.6|7
1719485100000|2024-06-27 10:45:00|39444.1|39437.1|39446.6|39439.6|39449.1|39442.1|39441.6|39434.6|15
1719485400000|2024-06-27 10:50:00|39444.1|39437.1|39451.6|39444.6|39454.1|39447.1|39439.1|39432.1|26
1719485700000|2024-06-27 10:55:00|39454.1|39447.1|39459.1|39452.1|39459.1|39452.1|39454.1|39447.1|11
1719486000000|2024-06-27 11:00:00|39456.6|39449.6|39456.6|39449.6|39461.6|39454.6|39439.1|39432.1|75
1719486300000|2024-06-27 11:05:00|39454.1|39447.1|39446.6|39439.6|39456.6|39449.6|39441.6|39434.6|38
1719486600000|2024-06-27 11:10:00|39444.1|39437.1|39431.6|39424.6|39446.6|39439.6|39426.6|39419.6|36
1719486900000|2024-06-27 11:15:00|39429.1|39422.1|39431.6|39424.6|39441.6|39434.6|39426.6|39419.6|22
1719487200000|2024-06-27 11:20:00|39426.6|39419.6|39431.6|39424.6|39431.6|39424.6|39416.6|39409.6|15
1719487500000|2024-06-27 11:25:00|39426.6|39419.6|39439.1|39432.1|39439.1|39432.1|39426.6|39419.6|28
1719487800000|2024-06-27 11:30:00|39436.6|39429.6|39456.6|39449.6|39456.6|39449.6|39436.6|39429.6|98
1719488100000|2024-06-27 11:35:00|39451.6|39444.6|39451.6|39444.6|39461.6|39454.6|39446.6|39439.6|45
1719488400000|2024-06-27 11:40:00|39456.6|39449.6|39469.1|39462.1|39471.6|39464.6|39444.1|39437.1|128
1719488700000|2024-06-27 11:45:00|39471.6|39464.6|39476.6|39469.6|39486.6|39479.6|39469.1|39462.1|95
1719489000000|2024-06-27 11:50:00|39474.1|39467.1|39461.6|39454.6|39479.1|39472.1|39456.6|39449.6|65
1719489300000|2024-06-27 11:55:00|39459.1|39452.1|39446.6|39439.6|39461.6|39454.6|39446.6|39439.6|30
1719489600000|2024-06-27 12:00:00|39449.1|39442.1|39446.6|39439.6|39464.1|39457.1|39441.6|39434.6|44
1719489900000|2024-06-27 12:05:00|39444.1|39437.1|39451.6|39444.6|39454.1|39447.1|39436.6|39429.6|25
1719490200000|2024-06-27 12:10:00|39454.1|39447.1|39446.6|39439.6|39461.6|39454.6|39436.6|39429.6|31
1719490500000|2024-06-27 12:15:00|39441.6|39434.6|39441.6|39434.6|39446.6|39439.6|39431.6|39424.6|86
1719490800000|2024-06-27 12:20:00|39439.1|39432.1|39446.6|39439.6|39451.6|39444.6|39436.6|39429.6|19
1719491100000|2024-06-27 12:25:00|39444.1|39437.1|39439.1|39432.1|39449.1|39442.1|39436.6|39429.6|43
1719491400000|2024-06-27 12:30:00|39434.1|39427.1|39466.6|39459.6|39466.6|39459.6|39429.1|39422.1|130
1719491700000|2024-06-27 12:35:00|39464.1|39457.1|39471.6|39464.6|39479.1|39472.1|39456.6|39449.6|45
1719492000000|2024-06-27 12:40:00|39469.1|39462.1|39456.6|39449.6|39471.6|39464.6|39451.6|39444.6|21
1719492300000|2024-06-27 12:45:00|39459.1|39452.1|39446.6|39439.6|39461.6|39454.6|39426.6|39419.6|75
1719492600000|2024-06-27 12:50:00|39444.1|39437.1|39459.1|39452.1|39474.1|39467.1|39441.6|39434.6|25
1719492900000|2024-06-27 12:55:00|39461.6|39454.6|39491.6|39484.6|39499.1|39492.1|39459.1|39452.1|29
1719493200000|2024-06-27 13:00:00|39486.6|39479.6|39481.6|39474.6|39514.1|39507.1|39481.6|39474.6|83
1719493500000|2024-06-27 13:05:00|39484.1|39477.1|39489.1|39482.1|39494.1|39487.1|39479.1|39472.1|28
1719493800000|2024-06-27 13:10:00|39486.6|39479.6|39474.1|39467.1|39491.6|39484.6|39466.6|39459.6|54
1719494100000|2024-06-27 13:15:00|39471.6|39464.6|39474.1|39467.1|39486.6|39479.6|39466.6|39459.6|23
1719494400000|2024-06-27 13:20:00|39471.6|39464.6|39481.6|39474.6|39496.6|39489.6|39471.6|39464.6|96
1719494700000|2024-06-27 13:25:00|39484.1|39477.1|39484.1|39477.1|39496.6|39489.6|39481.6|39474.6|20
1719495000000|2024-06-27 13:30:00|39486.6|39479.6|39491.6|39484.6|39496.6|39489.6|39461.6|39454.6|168
1719495300000|2024-06-27 13:35:00|39494.1|39487.1|39561.6|39554.6|39564.1|39557.1|39491.6|39484.6|325
1719495600000|2024-06-27 13:40:00|39556.6|39549.6|39599.1|39592.1|39601.6|39594.6|39551.6|39544.6|250
1719495900000|2024-06-27 13:45:00|39601.6|39594.6|39591.6|39584.6|39621.6|39614.6|39586.6|39579.6|305
1719496200000|2024-06-27 13:50:00|39589.1|39582.1|39561.6|39554.6|39589.1|39582.1|39516.6|39509.6|313
1719496500000|2024-06-27 13:55:00|39564.1|39557.1|39604.1|39597.1|39606.6|39599.6|39559.1|39552.1|166
1719496800000|2024-06-27 14:00:00|39601.6|39594.6|39626.6|39619.6|39651.6|39644.6|39601.6|39594.6|305
1719497100000|2024-06-27 14:05:00|39629.1|39622.1|39626.6|39619.6|39646.6|39639.6|39599.1|39592.1|316
1719497400000|2024-06-27 14:10:00|39629.1|39622.1|39666.6|39659.6|39671.6|39664.6|39624.1|39617.1|251
1719497700000|2024-06-27 14:15:00|39671.6|39664.6|39621.6|39614.6|39671.6|39664.6|39621.6|39614.6|206
1719498000000|2024-06-27 14:20:00|39624.1|39617.1|39636.6|39629.6|39644.1|39637.1|39619.1|39612.1|134
1719498300000|2024-06-27 14:25:00|39634.1|39627.1|39646.6|39639.6|39656.6|39649.6|39626.6|39619.6|261
1719498600000|2024-06-27 14:30:00|39641.6|39634.6|39626.6|39619.6|39646.6|39639.6|39619.1|39612.1|371
1719498900000|2024-06-27 14:35:00|39629.1|39622.1|39646.6|39639.6|39651.6|39644.6|39601.6|39594.6|116
1719499200000|2024-06-27 14:40:00|39644.1|39637.1|39651.6|39644.6|39661.6|39654.6|39629.1|39622.1|139
1719499500000|2024-06-27 14:45:00|39654.1|39647.1|39606.6|39599.6|39656.6|39649.6|39606.6|39599.6|111
1719499800000|2024-06-27 14:50:00|39601.6|39594.6|39576.6|39569.6|39611.6|39604.6|39559.1|39552.1|178
1719500100000|2024-06-27 14:55:00|39581.6|39574.6|39581.6|39574.6|39581.6|39574.6|39564.1|39557.1|186
1719500400000|2024-06-27 15:00:00|39579.1|39572.1|39549.1|39542.1|39584.1|39577.1|39541.6|39534.6|151
1719500700000|2024-06-27 15:05:00|39546.6|39539.6|39544.1|39537.1|39559.1|39552.1|39531.6|39524.6|145
1719501000000|2024-06-27 15:10:00|39541.6|39534.6|39541.6|39534.6|39554.1|39547.1|39526.6|39519.6|152
1719501300000|2024-06-27 15:15:00|39544.1|39537.1|39569.1|39562.1|39571.6|39564.6|39541.6|39534.6|63
1719501600000|2024-06-27 15:20:00|39566.6|39559.6|39536.6|39529.6|39566.6|39559.6|39531.6|39524.6|247
1719501900000|2024-06-27 15:25:00|39539.1|39532.1|39506.6|39499.6|39556.6|39549.6|39496.6|39489.6|227
1719502200000|2024-06-27 15:30:00|39509.1|39502.1|39501.6|39494.6|39511.6|39504.6|39481.6|39474.6|174
1719502500000|2024-06-27 15:35:00|39504.1|39497.1|39501.6|39494.6|39506.6|39499.6|39476.6|39469.6|173
1719502800000|2024-06-27 15:40:00|39496.6|39489.6|39476.6|39469.6|39506.6|39499.6|39466.6|39459.6|116
1719503100000|2024-06-27 15:45:00|39474.1|39467.1|39501.6|39494.6|39506.6|39499.6|39466.6|39459.6|106
1719503400000|2024-06-27 15:50:00|39499.1|39492.1|39486.6|39479.6|39501.6|39494.6|39481.6|39474.6|45
1719503700000|2024-06-27 15:55:00|39484.1|39477.1|39501.6|39494.6|39511.6|39504.6|39474.1|39467.1|59
1719504000000|2024-06-27 16:00:00|39496.6|39489.6|39516.6|39509.6|39516.6|39509.6|39494.1|39487.1|81
1719504300000|2024-06-27 16:05:00|39519.1|39512.1|39531.6|39524.6|39536.6|39529.6|39516.6|39509.6|99
1719504600000|2024-06-27 16:10:00|39529.1|39522.1|39549.1|39542.1|39551.6|39544.6|39526.6|39519.6|54
1719504900000|2024-06-27 16:15:00|39551.6|39544.6|39529.1|39522.1|39556.6|39549.6|39526.6|39519.6|49
1719505200000|2024-06-27 16:20:00|39526.6|39519.6|39541.6|39534.6|39544.1|39537.1|39521.6|39514.6|49
1719505500000|2024-06-27 16:25:00|39544.1|39537.1|39546.6|39539.6|39554.1|39547.1|39531.6|39524.6|38
1719505800000|2024-06-27 16:30:00|39549.1|39542.1|39556.6|39549.6|39561.6|39554.6|39546.6|39539.6|13
1719506100000|2024-06-27 16:35:00|39554.1|39547.1|39554.1|39547.1|39566.6|39559.6|39546.6|39539.6|61
1719506400000|2024-06-27 16:40:00|39551.6|39544.6|39561.6|39554.6|39561.6|39554.6|39541.6|39534.6|69
1719506700000|2024-06-27 16:45:00|39564.1|39557.1|39549.1|39542.1|39571.6|39564.6|39546.6|39539.6|48
1719507000000|2024-06-27 16:50:00|39551.6|39544.6|39559.1|39552.1|39569.1|39562.1|39546.6|39539.6|41
1719507300000|2024-06-27 16:55:00|39561.6|39554.6|39539.1|39532.1|39566.6|39559.6|39539.1|39532.1|52
1719507600000|2024-06-27 17:00:00|39541.6|39534.6|39546.6|39539.6|39556.6|39549.6|39526.6|39519.6|87
1719507900000|2024-06-27 17:05:00|39544.1|39537.1|39546.6|39539.6|39551.6|39544.6|39534.1|39527.1|67
1719508200000|2024-06-27 17:10:00|39544.1|39537.1|39531.6|39524.6|39546.6|39539.6|39526.6|39519.6|31
1719508500000|2024-06-27 17:15:00|39529.1|39522.1|39506.6|39499.6|39534.1|39527.1|39506.6|39499.6|64
1719508800000|2024-06-27 17:20:00|39509.1|39502.1|39551.6|39544.6|39551.6|39544.6|39509.1|39502.1|49
1719509100000|2024-06-27 17:25:00|39554.1|39547.1|39561.6|39554.6|39561.6|39554.6|39541.6|39534.6|55
1719509400000|2024-06-27 17:30:00|39559.1|39552.1|39556.6|39549.6|39571.6|39564.6|39546.6|39539.6|94
1719509700000|2024-06-27 17:35:00|39559.1|39552.1|39571.6|39564.6|39571.6|39564.6|39556.6|39549.6|25
1719510000000|2024-06-27 17:40:00|39569.1|39562.1|39569.1|39562.1|39581.6|39574.6|39564.1|39557.1|28
1719510300000|2024-06-27 17:45:00|39566.6|39559.6|39576.6|39569.6|39579.1|39572.1|39564.1|39557.1|33
1719510600000|2024-06-27 17:50:00|39574.1|39567.1|39571.6|39564.6|39581.6|39574.6|39561.6|39554.6|26
1719510900000|2024-06-27 17:55:00|39574.1|39567.1|39556.6|39549.6|39576.6|39569.6|39556.6|39549.6|18
1719511200000|2024-06-27 18:00:00|39554.1|39547.1|39521.6|39514.6|39556.6|39549.6|39491.6|39484.6|209
1719511500000|2024-06-27 18:05:00|39519.1|39512.1|39526.6|39519.6|39539.1|39532.1|39506.6|39499.6|57
1719511800000|2024-06-27 18:10:00|39524.1|39517.1|39511.6|39504.6|39531.6|39524.6|39506.6|39499.6|31
1719512100000|2024-06-27 18:15:00|39514.1|39507.1|39506.6|39499.6|39521.6|39514.6|39491.6|39484.6|52
1719512400000|2024-06-27 18:20:00|39504.1|39497.1|39509.1|39502.1|39519.1|39512.1|39496.6|39489.6|95
1719512700000|2024-06-27 18:25:00|39506.6|39499.6|39506.6|39499.6|39516.6|39509.6|39499.1|39492.1|50
1719513000000|2024-06-27 18:30:00|39501.6|39494.6|39534.1|39527.1|39536.6|39529.6|39494.1|39487.1|108
1719513300000|2024-06-27 18:35:00|39531.6|39524.6|39524.1|39517.1|39531.6|39524.6|39516.6|39509.6|90
1719513600000|2024-06-27 18:40:00|39521.6|39514.6|39531.6|39524.6|39531.6|39524.6|39511.6|39504.6|59
1719513900000|2024-06-27 18:45:00|39534.1|39527.1|39556.6|39549.6|39561.6|39554.6|39531.6|39524.6|41
1719514200000|2024-06-27 18:50:00|39554.1|39547.1|39561.6|39554.6|39571.6|39564.6|39549.1|39542.1|56
1719514500000|2024-06-27 18:55:00|39564.1|39557.1|39564.1|39557.1|39566.6|39559.6|39544.1|39537.1|59
1719514800000|2024-06-27 19:00:00|39566.6|39559.6|39569.1|39562.1|39571.6|39564.6|39559.1|39552.1|27
1719515100000|2024-06-27 19:05:00|39566.6|39559.6|39566.6|39559.6|39574.1|39567.1|39551.6|39544.6|36
1719515400000|2024-06-27 19:10:00|39569.1|39562.1|39586.6|39579.6|39586.6|39579.6|39569.1|39562.1|45
1719515700000|2024-06-27 19:15:00|39584.1|39577.1|39571.6|39564.6|39596.6|39589.6|39566.6|39559.6|88
1719516000000|2024-06-27 19:20:00|39574.1|39567.1|39586.6|39579.6|39589.1|39582.1|39571.6|39564.6|136
1719516300000|2024-06-27 19:25:00|39581.6|39574.6|39576.6|39569.6|39594.1|39587.1|39574.1|39567.1|101
1719516600000|2024-06-27 19:30:00|39574.1|39567.1|39566.6|39559.6|39576.6|39569.6|39564.1|39557.1|46
1719516900000|2024-06-27 19:35:00|39571.6|39564.6|39581.6|39574.6|39586.6|39579.6|39561.6|39554.6|73
1719517200000|2024-06-27 19:40:00|39579.1|39572.1|39576.6|39569.6|39591.6|39584.6|39576.6|39569.6|56
1719517500000|2024-06-27 19:45:00|39579.1|39572.1|39569.1|39562.1|39584.1|39577.1|39559.1|39552.1|78
1719517800000|2024-06-27 19:50:00|39566.6|39559.6|39534.1|39527.1|39576.6|39569.6|39534.1|39527.1|135
1719518100000|2024-06-27 19:55:00|39531.6|39524.6|39579.1|39572.1|39581.6|39574.6|39531.6|39524.6|540
1719518400000|2024-06-27 20:00:00|39576.6|39569.6|39584.1|39577.1|39589.1|39582.1|39566.6|39559.6|61
1719518700000|2024-06-27 20:05:00|39581.6|39574.6|39599.1|39592.1|39604.1|39597.1|39576.6|39569.6|17
1719519000000|2024-06-27 20:10:00|39596.6|39589.6|39596.6|39589.6|39601.6|39594.6|39591.6|39584.6|8
1719519300000|2024-06-27 20:15:00|39594.1|39587.1|39591.6|39584.6|39601.6|39594.6|39591.6|39584.6|5
1719519600000|2024-06-27 20:20:00|39589.1|39582.1|39596.6|39589.6|39596.6|39589.6|39586.6|39579.6|10
1719519900000|2024-06-27 20:25:00|39599.1|39592.1|39591.6|39584.6|39599.1|39592.1|39591.6|39584.6|2
1719520200000|2024-06-27 20:30:00|39589.1|39582.1|39591.6|39584.6|39591.6|39584.6|39586.6|39579.6|9
1719520500000|2024-06-27 20:35:00|39594.1|39587.1|39596.6|39589.6|39596.6|39589.6|39591.6|39584.6|6
1719520800000|2024-06-27 20:40:00|39594.1|39587.1|39596.6|39589.6|39596.6|39589.6|39591.6|39584.6|4
1719521100000|2024-06-27 20:45:00|39594.1|39587.1|39594.1|39587.1|39596.6|39589.6|39591.6|39584.6|22
1719521400000|2024-06-27 20:50:00|39591.6|39584.6|39591.6|39584.6|39594.1|39587.1|39589.1|39582.1|5
1719521700000|2024-06-27 20:55:00|39589.1|39582.1|39583.1|39568.1|39589.1|39582.1|39571.6|39564.6|46
1719522000000|2024-06-27 21:00:00|39580.6|39565.6|39578.1|39563.1|39583.1|39568.1|39573.1|39558.1|0
1719522600000|2024-06-27 21:10:00|39580.6|39565.6|39588.1|39558.1|39588.1|39565.6|39580.6|39558.1|11556
1719522900000|2024-06-27 21:15:00|39587.6|39557.6|39598.8|39568.8|39605.8|39575.8|39587|39557|0
1719523200000|2024-06-27 21:20:00|39598.7|39568.7|39598.6|39568.6|39598.7|39568.7|39595|39565|0
1719523500000|2024-06-27 21:25:00|39597.3|39567.3|39595.4|39565.4|39597.3|39567.3|39594.4|39564.4|0
1719523800000|2024-06-27 21:30:00|39595.6|39565.6|39593.2|39563.2|39595.6|39565.6|39591.7|39561.7|0
1719524100000|2024-06-27 21:35:00|39592.8|39562.8|39592.1|39562.1|39593.2|39563.2|39591.7|39561.7|0
1719524400000|2024-06-27 21:40:00|39591.7|39561.7|39592|39562|39592.3|39562.3|39591.4|39561.4|0
1719524700000|2024-06-27 21:45:00|39591.8|39561.8|39591.3|39561.3|39591.8|39561.8|39590|39560|0
1719525000000|2024-06-27 21:50:00|39591|39561|39591.6|39561.6|39592.4|39562.4|39591|39561|0
1719525300000|2024-06-27 21:55:00|39591.5|39561.5|39593|39563|39593|39563|39591.5|39561.5|0
1719525600000|2024-06-27 22:00:00|39586.6|39556.6|39550.6|39535.6|39591.7|39570.6|39550.6|39535.6|10
1719525900000|2024-06-27 22:05:00|39545.6|39530.6|39545.6|39530.6|39545.6|39530.6|39538.1|39523.1|12
1719526200000|2024-06-27 22:10:00|39548.1|39533.1|39553.1|39538.1|39555.6|39540.6|39548.1|39533.1|0
1719526500000|2024-06-27 22:15:00|39550.6|39535.6|39538.1|39523.1|39553.1|39538.1|39538.1|39523.1|14
1719527100000|2024-06-27 22:25:00|39535.6|39520.6|39553.1|39538.1|39553.1|39538.1|39535.6|39520.6|4
1719527400000|2024-06-27 22:30:00|39555.6|39540.6|39553.1|39538.1|39558.1|39543.1|39553.1|39538.1|1
1719527700000|2024-06-27 22:35:00|39555.6|39540.6|39555.6|39540.6|39558.1|39543.1|39555.6|39540.6|0
1719528000000|2024-06-27 22:40:00|39558.1|39543.1|39558.1|39543.1|39558.1|39543.1|39558.1|39543.1|0
1719528600000|2024-06-27 22:50:00|39555.6|39540.6|39553.1|39538.1|39555.6|39540.6|39553.1|39538.1|0
1719528900000|2024-06-27 22:55:00|39555.6|39540.6|39553.1|39538.1|39558.1|39543.1|39553.1|39538.1|11
1719529200000|2024-06-27 23:00:00|39550.6|39535.6|39548.1|39533.1|39558.1|39543.1|39533.1|39518.1|8
1719529500000|2024-06-27 23:05:00|39550.6|39535.6|39558.1|39543.1|39558.1|39543.1|39550.6|39535.6|5
1719530100000|2024-06-27 23:15:00|39560.6|39545.6|39573.1|39558.1|39575.6|39560.6|39560.6|39545.6|25
1719530400000|2024-06-27 23:20:00|39575.6|39560.6|39585.6|39570.6|39593.1|39578.1|39575.6|39560.6|24
1719530700000|2024-06-27 23:25:00|39578.1|39563.1|39588.1|39573.1|39595.6|39580.6|39578.1|39563.1|39
1719531000000|2024-06-27 23:30:00|39590.6|39575.6|39586.6|39579.6|39593.1|39579.6|39559.1|39552.1|10203
1719531300000|2024-06-27 23:35:00|39591.6|39584.6|39581.6|39574.6|39591.6|39584.6|39571.6|39564.6|56
1719531600000|2024-06-27 23:40:00|39579.1|39572.1|39574.1|39567.1|39581.6|39574.6|39561.6|39554.6|120
1719531900000|2024-06-27 23:45:00|39576.6|39569.6|39566.6|39559.6|39579.1|39572.1|39551.6|39544.6|211
1719532200000|2024-06-27 23:50:00|39571.6|39564.6|39546.6|39539.6|39571.6|39564.6|39539.1|39532.1|199
1719532500000|2024-06-27 23:55:00|39549.1|39542.1|39551.6|39544.6|39566.6|39559.6|39536.6|39529.6|137
1719532800000|2024-06-28 00:00:00|39554.1|39547.1|39569.1|39562.1|39601.6|39594.6|39531.6|39524.6|1044
1719533100000|2024-06-28 00:05:00|39571.6|39564.6|39576.6|39569.6|39636.6|39629.6|39554.1|39547.1|531
1719533400000|2024-06-28 00:10:00|39579.1|39572.1|39576.6|39569.6|39604.1|39597.1|39561.6|39554.6|332
1719533700000|2024-06-28 00:15:00|39574.1|39567.1|39631.6|39624.6|39651.6|39644.6|39551.6|39544.6|465
1719534000000|2024-06-28 00:20:00|39634.1|39627.1|39661.6|39654.6|39661.6|39654.6|39596.6|39589.6|394
1719534300000|2024-06-28 00:25:00|39659.1|39652.1|39636.6|39629.6|39676.6|39669.6|39631.6|39624.6|326
1719534600000|2024-06-28 00:30:00|39639.1|39632.1|39591.6|39584.6|39639.1|39632.1|39579.1|39572.1|418
1719534900000|2024-06-28 00:35:00|39589.1|39582.1|39561.6|39554.6|39606.6|39599.6|39541.6|39534.6|408
1719535200000|2024-06-28 00:40:00|39559.1|39552.1|39564.1|39557.1|39576.6|39569.6|39536.6|39529.6|237
1719535500000|2024-06-28 00:45:00|39561.6|39554.6|39601.6|39594.6|39601.6|39594.6|39556.6|39549.6|192
1719535800000|2024-06-28 00:50:00|39604.1|39597.1|39701.6|39694.6|39711.6|39704.6|39601.6|39594.6|533
1719536100000|2024-06-28 00:55:00|39704.1|39697.1|39716.6|39709.6|39756.6|39749.6|39701.6|39694.6|703
1719536400000|2024-06-28 01:00:00|39714.1|39707.1|39676.6|39669.6|39719.1|39712.1|39661.6|39654.6|318
1719536700000|2024-06-28 01:05:00|39671.6|39664.6|39671.6|39664.6|39681.6|39674.6|39614.1|39607.1|337
1719537000000|2024-06-28 01:10:00|39674.1|39667.1|39736.6|39729.6|39741.6|39734.6|39664.1|39657.1|266
1719537300000|2024-06-28 01:15:00|39734.1|39727.1|39711.6|39704.6|39761.6|39754.6|39711.6|39704.6|508
1719537600000|2024-06-28 01:20:00|39714.1|39707.1|39756.6|39749.6|39769.1|39762.1|39711.6|39704.6|252
1719537900000|2024-06-28 01:25:00|39754.1|39747.1|39751.6|39744.6|39756.6|39749.6|39726.6|39719.6|233
1719538200000|2024-06-28 01:30:00|39754.1|39747.1|39726.6|39719.6|39761.6|39754.6|39706.6|39699.6|279
1719538500000|2024-06-28 01:35:00|39729.1|39722.1|39761.6|39754.6|39766.6|39759.6|39716.6|39709.6|209
1719538800000|2024-06-28 01:40:00|39759.1|39752.1|39741.6|39734.6|39759.1|39752.1|39706.6|39699.6|340
1719539100000|2024-06-28 01:45:00|39744.1|39737.1|39731.6|39724.6|39761.6|39754.6|39709.1|39702.1|153
1719539400000|2024-06-28 01:50:00|39734.1|39727.1|39786.6|39779.6|39796.6|39789.6|39734.1|39727.1|333
1719539700000|2024-06-28 01:55:00|39789.1|39782.1|39756.6|39749.6|39791.6|39784.6|39751.6|39744.6|154
1719540000000|2024-06-28 02:00:00|39751.6|39744.6|39771.6|39764.6|39771.6|39764.6|39739.1|39732.1|139
1719540300000|2024-06-28 02:05:00|39769.1|39762.1|39741.6|39734.6|39769.1|39762.1|39716.6|39709.6|162
1719540600000|2024-06-28 02:10:00|39744.1|39737.1|39696.6|39689.6|39744.1|39737.1|39691.6|39684.6|288
1719540900000|2024-06-28 02:15:00|39694.1|39687.1|39706.6|39699.6|39719.1|39712.1|39691.6|39684.6|132
1719541200000|2024-06-28 02:20:00|39709.1|39702.1|39726.6|39719.6|39726.6|39719.6|39696.6|39689.6|129
1719541500000|2024-06-28 02:25:00|39729.1|39722.1|39721.6|39714.6|39751.6|39744.6|39704.1|39697.1|198
1719541800000|2024-06-28 02:30:00|39719.1|39712.1|39686.6|39679.6|39729.1|39722.1|39686.6|39679.6|84
1719542100000|2024-06-28 02:35:00|39681.6|39674.6|39636.6|39629.6|39681.6|39674.6|39626.6|39619.6|279
1719542400000|2024-06-28 02:40:00|39639.1|39632.1|39636.6|39629.6|39651.6|39644.6|39626.6|39619.6|46
1719542700000|2024-06-28 02:45:00|39639.1|39632.1|39639.1|39632.1|39641.6|39634.6|39626.6|39619.6|82
1719543000000|2024-06-28 02:50:00|39636.6|39629.6|39641.6|39634.6|39646.6|39639.6|39634.1|39627.1|33
1719543300000|2024-06-28 02:55:00|39639.1|39632.1|39641.6|39634.6|39644.1|39637.1|39631.6|39624.6|65
1719543600000|2024-06-28 03:00:00|39644.1|39637.1|39611.6|39604.6|39646.6|39639.6|39611.6|39604.6|161
1719543900000|2024-06-28 03:05:00|39614.1|39607.1|39616.6|39609.6|39626.6|39619.6|39609.1|39602.1|38
1719544200000|2024-06-28 03:10:00|39614.1|39607.1|39604.1|39597.1|39621.6|39614.6|39601.6|39594.6|49
1719544500000|2024-06-28 03:15:00|39604.1|39597.1|39606.6|39599.6|39611.6|39604.6|39596.6|39589.6|85
1719544800000|2024-06-28 03:20:00|39604.1|39597.1|39606.6|39599.6|39616.6|39609.6|39599.1|39592.1|85
1719545100000|2024-06-28 03:25:00|39609.1|39602.1|39624.1|39617.1|39631.6|39624.6|39606.6|39599.6|98
1719545400000|2024-06-28 03:30:00|39621.6|39614.6|39631.6|39624.6|39651.6|39644.6|39621.6|39614.6|370
1719545700000|2024-06-28 03:35:00|39634.1|39627.1|39666.6|39659.6|39676.6|39669.6|39634.1|39627.1|107
1719546000000|2024-06-28 03:40:00|39669.1|39662.1|39636.6|39629.6|39669.1|39662.1|39616.6|39609.6|192
1719546300000|2024-06-28 03:45:00|39634.1|39627.1|39654.1|39647.1|39654.1|39647.1|39611.6|39604.6|62
1719546600000|2024-06-28 03:50:00|39651.6|39644.6|39671.6|39664.6|39671.6|39664.6|39651.6|39644.6|56
1719546900000|2024-06-28 03:55:00|39674.1|39667.1|39681.6|39674.6|39691.6|39684.6|39674.1|39667.1|83
1719547200000|2024-06-28 04:00:00|39684.1|39677.1|39664.1|39657.1|39686.6|39679.6|39661.6|39654.6|103
1719547500000|2024-06-28 04:05:00|39661.6|39654.6|39626.6|39619.6|39666.6|39659.6|39611.6|39604.6|132
1719547800000|2024-06-28 04:10:00|39629.1|39622.1|39626.6|39619.6|39651.6|39644.6|39621.6|39614.6|108
1719548100000|2024-06-28 04:15:00|39624.1|39617.1|39641.6|39634.6|39646.6|39639.6|39621.6|39614.6|74
1719548400000|2024-06-28 04:20:00|39639.1|39632.1|39661.6|39654.6|39664.1|39657.1|39631.6|39624.6|69
1719548700000|2024-06-28 04:25:00|39664.1|39657.1|39659.1|39652.1|39666.6|39659.6|39644.1|39637.1|64
1719549000000|2024-06-28 04:30:00|39656.6|39649.6|39641.6|39634.6|39661.6|39654.6|39636.6|39629.6|63
1719549300000|2024-06-28 04:35:00|39639.1|39632.1|39616.6|39609.6|39639.1|39632.1|39601.6|39594.6|121
1719549600000|2024-06-28 04:40:00|39621.6|39614.6|39604.1|39597.1|39621.6|39614.6|39596.6|39589.6|136
1719549900000|2024-06-28 04:45:00|39606.6|39599.6|39576.6|39569.6|39609.1|39602.1|39576.6|39569.6|183
1719550200000|2024-06-28 04:50:00|39579.1|39572.1|39559.1|39552.1|39581.6|39574.6|39536.6|39529.6|220
1719550500000|2024-06-28 04:55:00|39556.6|39549.6|39546.6|39539.6|39566.6|39559.6|39546.6|39539.6|144
1719550800000|2024-06-28 05:00:00|39551.6|39544.6|39521.6|39514.6|39556.6|39549.6|39509.1|39502.1|337
1719551100000|2024-06-28 05:05:00|39524.1|39517.1|39491.6|39484.6|39524.1|39517.1|39486.6|39479.6|143
1719551400000|2024-06-28 05:10:00|39494.1|39487.1|39511.6|39504.6|39521.6|39514.6|39491.6|39484.6|180
1719551700000|2024-06-28 05:15:00|39516.6|39509.6|39516.6|39509.6|39531.6|39524.6|39514.1|39507.1|90
1719552000000|2024-06-28 05:20:00|39514.1|39507.1|39491.6|39484.6|39521.6|39514.6|39486.6|39479.6|198
1719552300000|2024-06-28 05:25:00|39494.1|39487.1|39484.1|39477.1|39499.1|39492.1|39484.1|39477.1|153
1719552600000|2024-06-28 05:30:00|39481.6|39474.6|39501.6|39494.6|39511.6|39504.6|39481.6|39474.6|128
1719552900000|2024-06-28 05:35:00|39506.6|39499.6|39496.6|39489.6|39511.6|39504.6|39481.6|39474.6|234
1719553200000|2024-06-28 05:40:00|39499.1|39492.1|39521.6|39514.6|39524.1|39517.1|39496.6|39489.6|168
1719553500000|2024-06-28 05:45:00|39524.1|39517.1|39506.6|39499.6|39526.6|39519.6|39506.6|39499.6|187
1719553800000|2024-06-28 05:50:00|39504.1|39497.1|39521.6|39514.6|39526.6|39519.6|39504.1|39497.1|204
1719554100000|2024-06-28 05:55:00|39524.1|39517.1|39561.6|39554.6|39566.6|39559.6|39524.1|39517.1|1046
1719554400000|2024-06-28 06:00:00|39556.6|39549.6|39646.6|39639.6|39654.1|39647.1|39546.6|39539.6|3282
1719554700000|2024-06-28 06:05:00|39649.1|39642.1|39616.6|39609.6|39666.6|39659.6|39614.1|39607.1|628
1719555000000|2024-06-28 06:10:00|39614.1|39607.1|39619.1|39612.1|39631.6|39624.6|39611.6|39604.6|361
1719555300000|2024-06-28 06:15:00|39621.6|39614.6|39611.6|39604.6|39626.6|39619.6|39611.6|39604.6|85
1719555600000|2024-06-28 06:20:00|39614.1|39607.1|39606.6|39599.6|39621.6|39614.6|39606.6|39599.6|32
1719555900000|2024-06-28 06:25:00|39611.6|39604.6|39614.1|39607.1|39616.6|39609.6|39606.6|39599.6|55
1719556200000|2024-06-28 06:30:00|39611.6|39604.6|39619.1|39612.1|39619.1|39612.1|39611.6|39604.6|32
1719556500000|2024-06-28 06:35:00|39616.6|39609.6|39621.6|39614.6|39621.6|39614.6|39616.6|39609.6|12
1719556800000|2024-06-28 06:40:00|39619.1|39612.1|39614.1|39607.1|39619.1|39612.1|39609.1|39602.1|11
1719557100000|2024-06-28 06:45:00|39611.6|39604.6|39614.1|39607.1|39621.6|39614.6|39611.6|39604.6|64
1719557400000|2024-06-28 06:50:00|39611.6|39604.6|39614.1|39607.1|39621.6|39614.6|39611.6|39604.6|31
1719557700000|2024-06-28 06:55:00|39611.6|39604.6|39614.1|39607.1|39619.1|39612.1|39611.6|39604.6|10
1719558000000|2024-06-28 07:00:00|39616.6|39609.6|39621.6|39614.6|39626.6|39619.6|39611.6|39604.6|86
1719558300000|2024-06-28 07:05:00|39619.1|39612.1|39634.1|39627.1|39636.6|39629.6|39616.6|39609.6|89
1719558600000|2024-06-28 07:10:00|39636.6|39629.6|39621.6|39614.6|39639.1|39632.1|39616.6|39609.6|58
1719558900000|2024-06-28 07:15:00|39616.6|39609.6|39601.6|39594.6|39621.6|39614.6|39596.6|39589.6|69
1719559200000|2024-06-28 07:20:00|39599.1|39592.1|39601.6|39594.6|39606.6|39599.6|39596.6|39589.6|76
1719559500000|2024-06-28 07:25:00|39604.1|39597.1|39606.6|39599.6|39606.6|39599.6|39596.6|39589.6|128
1719559800000|2024-06-28 07:30:00|39604.1|39597.1|39596.6|39589.6|39616.6|39609.6|39596.6|39589.6|125
1719560100000|2024-06-28 07:35:00|39599.1|39592.1|39591.6|39584.6|39601.6|39594.6|39586.6|39579.6|30
1719560400000|2024-06-28 07:40:00|39596.6|39589.6|39616.6|39609.6|39626.6|39619.6|39596.6|39589.6|72
1719560700000|2024-06-28 07:45:00|39619.1|39612.1|39614.1|39607.1|39621.6|39614.6|39606.6|39599.6|60
1719561000000|2024-06-28 07:50:00|39611.6|39604.6|39616.6|39609.6|39626.6|39619.6|39606.6|39599.6|73
1719561300000|2024-06-28 07:55:00|39619.1|39612.1|39621.6|39614.6|39636.6|39629.6|39616.6|39609.6|82
1719561600000|2024-06-28 08:00:00|39616.6|39609.6|39604.1|39597.1|39621.6|39614.6|39604.1|39597.1|297
1719561900000|2024-06-28 08:05:00|39606.6|39599.6|39581.6|39574.6|39606.6|39599.6|39581.6|39574.6|97
1719562200000|2024-06-28 08:10:00|39576.6|39569.6|39601.6|39594.6|39606.6|39599.6|39576.6|39569.6|59
1719562500000|2024-06-28 08:15:00|39604.1|39597.1|39621.6|39614.6|39626.6|39619.6|39599.1|39592.1|29
1719562800000|2024-06-28 08:20:00|39619.1|39612.1|39626.6|39619.6|39629.1|39622.1|39611.6|39604.6|13
1719563100000|2024-06-28 08:25:00|39621.6|39614.6|39651.6|39644.6|39656.6|39649.6|39621.6|39614.6|42
1719563400000|2024-06-28 08:30:00|39654.1|39647.1|39651.6|39644.6|39664.1|39657.1|39646.6|39639.6|48
1719563700000|2024-06-28 08:35:00|39649.1|39642.1|39659.1|39652.1|39661.6|39654.6|39646.6|39639.6|27
1719564000000|2024-06-28 08:40:00|39661.6|39654.6|39674.1|39667.1|39686.6|39679.6|39659.1|39652.1|100
1719564300000|2024-06-28 08:45:00|39676.6|39669.6|39679.1|39672.1|39679.1|39672.1|39661.6|39654.6|43
1719564600000|2024-06-28 08:50:00|39681.6|39674.6|39676.6|39669.6|39686.6|39679.6|39676.6|39669.6|55
1719564900000|2024-06-28 08:55:00|39679.1|39672.1|39679.1|39672.1|39681.6|39674.6|39671.6|39664.6|24
1719565200000|2024-06-28 09:00:00|39676.6|39669.6|39676.6|39669.6|39686.6|39679.6|39671.6|39664.6|42
1719565500000|2024-06-28 09:05:00|39674.1|39667.1|39656.6|39649.6|39676.6|39669.6|39651.6|39644.6|74
1719565800000|2024-06-28 09:10:00|39654.1|39647.1|39661.6|39654.6|39666.6|39659.6|39641.6|39634.6|85
1719566100000|2024-06-28 09:15:00|39664.1|39657.1|39669.1|39662.1|39681.6|39674.6|39664.1|39657.1|74
1719566400000|2024-06-28 09:20:00|39671.6|39664.6|39661.6|39654.6|39681.6|39674.6|39661.6|39654.6|122
1719566700000|2024-06-28 09:25:00|39664.1|39657.1|39666.6|39659.6|39676.6|39669.6|39659.1|39652.1|130
1719567000000|2024-06-28 09:30:00|39669.1|39662.1|39664.1|39657.1|39676.6|39669.6|39659.1|39652.1|24
1719567300000|2024-06-28 09:35:00|39661.6|39654.6|39679.1|39672.1|39691.6|39684.6|39656.6|39649.6|114
1719567600000|2024-06-28 09:40:00|39681.6|39674.6|39691.6|39684.6|39696.6|39689.6|39681.6|39674.6|55
1719567900000|2024-06-28 09:45:00|39694.1|39687.1|39691.6|39684.6|39699.1|39692.1|39686.6|39679.6|57
1719568200000|2024-06-28 09:50:00|39694.1|39687.1|39686.6|39679.6|39696.6|39689.6|39681.6|39674.6|53
1719568500000|2024-06-28 09:55:00|39689.1|39682.1|39684.1|39677.1|39696.6|39689.6|39681.6|39674.6|17
1719568800000|2024-06-28 10:00:00|39686.6|39679.6|39686.6|39679.6|39691.6|39684.6|39676.6|39669.6|29
1719569100000|2024-06-28 10:05:00|39689.1|39682.1|39696.6|39689.6|39696.6|39689.6|39686.6|39679.6|5
1719569400000|2024-06-28 10:10:00|39694.1|39687.1|39681.6|39674.6|39696.6|39689.6|39676.6|39669.6|8
1719569700000|2024-06-28 10:15:00|39684.1|39677.1|39671.6|39664.6|39684.1|39677.1|39666.6|39659.6|152
1719570000000|2024-06-28 10:20:00|39669.1|39662.1|39679.1|39672.1|39681.6|39674.6|39669.1|39662.1|180
1719570300000|2024-06-28 10:25:00|39681.6|39674.6|39676.6|39669.6|39686.6|39679.6|39671.6|39664.6|318
1719570600000|2024-06-28 10:30:00|39681.6|39674.6|39671.6|39664.6|39684.1|39677.1|39664.1|39657.1|47
1719570900000|2024-06-28 10:35:00|39669.1|39662.1|39666.6|39659.6|39676.6|39669.6|39666.6|39659.6|18
1719571200000|2024-06-28 10:40:00|39669.1|39662.1|39676.6|39669.6|39681.6|39674.6|39666.6|39659.6|34
1719571500000|2024-06-28 10:45:00|39681.6|39674.6|39681.6|39674.6|39681.6|39674.6|39676.6|39669.6|31
1719571800000|2024-06-28 10:50:00|39676.6|39669.6|39686.6|39679.6|39691.6|39684.6|39676.6|39669.6|38
1719572100000|2024-06-28 10:55:00|39689.1|39682.1|39686.6|39679.6|39696.6|39689.6|39681.6|39674.6|20
1719572400000|2024-06-28 11:00:00|39681.6|39674.6|39681.6|39674.6|39684.1|39677.1|39669.1|39662.1|51
1719572700000|2024-06-28 11:05:00|39679.1|39672.1|39671.6|39664.6|39679.1|39672.1|39661.6|39654.6|48
1719573000000|2024-06-28 11:10:00|39674.1|39667.1|39676.6|39669.6|39681.6|39674.6|39671.6|39664.6|61
1719573300000|2024-06-28 11:15:00|39679.1|39672.1|39681.6|39674.6|39681.6|39674.6|39671.6|39664.6|17
1719573600000|2024-06-28 11:20:00|39676.6|39669.6|39671.6|39664.6|39686.6|39679.6|39666.6|39659.6|20
1719573900000|2024-06-28 11:25:00|39674.1|39667.1|39671.6|39664.6|39674.1|39667.1|39659.1|39652.1|14
1719574200000|2024-06-28 11:30:00|39669.1|39662.1|39671.6|39664.6|39676.6|39669.6|39661.6|39654.6|13
1719574500000|2024-06-28 11:35:00|39669.1|39662.1|39661.6|39654.6|39671.6|39664.6|39649.1|39642.1|29
1719574800000|2024-06-28 11:40:00|39664.1|39657.1|39659.1|39652.1|39664.1|39657.1|39651.6|39644.6|33
1719575100000|2024-06-28 11:45:00|39661.6|39654.6|39666.6|39659.6|39671.6|39664.6|39659.1|39652.1|51
1719575400000|2024-06-28 11:50:00|39664.1|39657.1|39666.6|39659.6|39671.6|39664.6|39659.1|39652.1|24
1719575700000|2024-06-28 11:55:00|39661.6|39654.6|39681.6|39674.6|39681.6|39674.6|39659.1|39652.1|34
1719576000000|2024-06-28 12:00:00|39684.1|39677.1|39706.6|39699.6|39706.6|39699.6|39681.6|39674.6|69
1719576300000|2024-06-28 12:05:00|39704.1|39697.1|39691.6|39684.6|39706.6|39699.6|39686.6|39679.6|59
1719576600000|2024-06-28 12:10:00|39689.1|39682.1|39681.6|39674.6|39689.1|39682.1|39671.6|39664.6|17
1719576900000|2024-06-28 12:15:00|39684.1|39677.1|39686.6|39679.6|39689.1|39682.1|39676.6|39669.6|25
1719577200000|2024-06-28 12:20:00|39689.1|39682.1|39666.6|39659.6|39689.1|39682.1|39664.1|39657.1|43
1719577500000|2024-06-28 12:25:00|39671.6|39664.6|39689.1|39682.1|39696.6|39689.6|39666.6|39659.6|183
1719577800000|2024-06-28 12:30:00|39676.6|39669.6|39681.6|39674.6|39719.1|39712.1|39674.1|39667.1|278
1719578100000|2024-06-28 12:35:00|39684.1|39677.1|39674.1|39667.1|39696.6|39689.6|39651.6|39644.6|124
1719578400000|2024-06-28 12:40:00|39671.6|39664.6|39656.6|39649.6|39671.6|39664.6|39621.6|39614.6|194
1719578700000|2024-06-28 12:45:00|39654.1|39647.1|39636.6|39629.6|39669.1|39662.1|39631.6|39624.6|15
1719579000000|2024-06-28 12:50:00|39634.1|39627.1|39614.1|39607.1|39634.1|39627.1|39611.6|39604.6|80
1719579300000|2024-06-28 12:55:00|39611.6|39604.6|39621.6|39614.6|39634.1|39627.1|39606.6|39599.6|123
1719579600000|2024-06-28 13:00:00|39624.1|39617.1|39629.1|39622.1|39639.1|39632.1|39606.6|39599.6|54
1719579900000|2024-06-28 13:05:00|39631.6|39624.6|39641.6|39634.6|39649.1|39642.1|39621.6|39614.6|58
1719580200000|2024-06-28 13:10:00|39644.1|39637.1|39666.6|39659.6|39669.1|39662.1|39641.6|39634.6|60
1719580500000|2024-06-28 13:15:00|39669.1|39662.1|39646.6|39639.6|39669.1|39662.1|39631.6|39624.6|58
1719580800000|2024-06-28 13:20:00|39644.1|39637.1|39626.6|39619.6|39644.1|39637.1|39616.6|39609.6|58
1719581100000|2024-06-28 13:25:00|39629.1|39622.1|39621.6|39614.6|39631.6|39624.6|39594.1|39587.1|107
1719581400000|2024-06-28 13:30:00|39619.1|39612.1|39651.6|39644.6|39656.6|39649.6|39596.6|39589.6|318
1719581700000|2024-06-28 13:35:00|39654.1|39647.1|39691.6|39684.6|39701.6|39694.6|39651.6|39644.6|212
1719582000000|2024-06-28 13:40:00|39694.1|39687.1|39691.6|39684.6|39714.1|39707.1|39681.6|39674.6|186
1719582300000|2024-06-28 13:45:00|39694.1|39687.1|39691.6|39684.6|39706.6|39699.6|39669.1|39662.1|219
1719582600000|2024-06-28 13:50:00|39696.6|39689.6|39731.6|39724.6|39731.6|39724.6|39686.6|39679.6|151
1719582900000|2024-06-28 13:55:00|39729.1|39722.1|39741.6|39734.6|39746.6|39739.6|39721.6|39714.6|152
1719583200000|2024-06-28 14:00:00|39739.1|39732.1|39811.6|39804.6|39811.6|39804.6|39739.1|39732.1|506
1719583500000|2024-06-28 14:05:00|39814.1|39807.1|39891.6|39884.6|39896.6|39889.6|39814.1|39807.1|354
1719583800000|2024-06-28 14:10:00|39894.1|39887.1|39941.6|39934.6|39951.6|39944.6|39894.1|39887.1|685
1719584100000|2024-06-28 14:15:00|39946.6|39939.6|39896.6|39889.6|39956.6|39949.6|39894.1|39887.1|394
1719584400000|2024-06-28 14:20:00|39894.1|39887.1|39936.6|39929.6|39951.6|39944.6|39886.6|39879.6|228
1719584700000|2024-06-28 14:25:00|39931.6|39924.6|39896.6|39889.6|39961.6|39954.6|39896.6|39889.6|208
1719585000000|2024-06-28 14:30:00|39899.1|39892.1|39946.6|39939.6|39951.6|39944.6|39896.6|39889.6|206
1719585300000|2024-06-28 14:35:00|39944.1|39937.1|39896.6|39889.6|39946.6|39939.6|39896.6|39889.6|175
1719585600000|2024-06-28 14:40:00|39894.1|39887.1|39899.1|39892.1|39906.6|39899.6|39861.6|39854.6|449
1719585900000|2024-06-28 14:45:00|39896.6|39889.6|39906.6|39899.6|39926.6|39919.6|39896.6|39889.6|99
1719586200000|2024-06-28 14:50:00|39909.1|39902.1|39906.6|39899.6|39926.6|39919.6|39886.6|39879.6|260
1719586500000|2024-06-28 14:55:00|39909.1|39902.1|39896.6|39889.6|39931.6|39924.6|39881.6|39874.6|238
1719586800000|2024-06-28 15:00:00|39894.1|39887.1|39844.1|39837.1|39894.1|39887.1|39836.6|39829.6|611
1719587100000|2024-06-28 15:05:00|39841.6|39834.6|39831.6|39824.6|39871.6|39864.6|39821.6|39814.6|205
1719587400000|2024-06-28 15:10:00|39829.1|39822.1|39839.1|39832.1|39851.6|39844.6|39824.1|39817.1|145
1719587700000|2024-06-28 15:15:00|39836.6|39829.6|39861.6|39854.6|39861.6|39854.6|39836.6|39829.6|123
1719588000000|2024-06-28 15:20:00|39864.1|39857.1|39871.6|39864.6|39896.6|39889.6|39856.6|39849.6|157
1719588300000|2024-06-28 15:25:00|39869.1|39862.1|39871.6|39864.6|39881.6|39874.6|39856.6|39849.6|204
1719588600000|2024-06-28 15:30:00|39866.6|39859.6|39896.6|39889.6|39899.1|39892.1|39861.6|39854.6|125
1719588900000|2024-06-28 15:35:00|39891.6|39884.6|39946.6|39939.6|39946.6|39939.6|39886.6|39879.6|221
1719589200000|2024-06-28 15:40:00|39944.1|39937.1|39941.6|39934.6|39951.6|39944.6|39916.6|39909.6|160
1719589500000|2024-06-28 15:45:00|39946.6|39939.6|39914.1|39907.1|39951.6|39944.6|39911.6|39904.6|92
1719589800000|2024-06-28 15:50:00|39916.6|39909.6|39926.6|39919.6|39936.6|39929.6|39916.6|39909.6|63
1719590100000|2024-06-28 15:55:00|39929.1|39922.1|39936.6|39929.6|39946.6|39939.6|39919.1|39912.1|93
1719590400000|2024-06-28 16:00:00|39931.6|39924.6|39921.6|39914.6|39956.6|39949.6|39916.6|39909.6|91
1719590700000|2024-06-28 16:05:00|39916.6|39909.6|39879.1|39872.1|39921.6|39914.6|39871.6|39864.6|270
1719591000000|2024-06-28 16:10:00|39881.6|39874.6|39856.6|39849.6|39881.6|39874.6|39856.6|39849.6|606
1719591300000|2024-06-28 16:15:00|39859.1|39852.1|39841.6|39834.6|39871.6|39864.6|39819.1|39812.1|520
1719591600000|2024-06-28 16:20:00|39846.6|39839.6|39849.1|39842.1|39871.6|39864.6|39841.6|39834.6|199
1719591900000|2024-06-28 16:25:00|39846.6|39839.6|39871.6|39864.6|39876.6|39869.6|39846.6|39839.6|85
1719592200000|2024-06-28 16:30:00|39869.1|39862.1|39841.6|39834.6|39886.6|39879.6|39831.6|39824.6|119
1719592500000|2024-06-28 16:35:00|39836.6|39829.6|39786.6|39779.6|39841.6|39834.6|39781.6|39774.6|142
1719592800000|2024-06-28 16:40:00|39781.6|39774.6|39801.6|39794.6|39806.6|39799.6|39764.1|39757.1|153
1719593100000|2024-06-28 16:45:00|39799.1|39792.1|39786.6|39779.6|39811.6|39804.6|39779.1|39772.1|75
1719593400000|2024-06-28 16:50:00|39791.6|39784.6|39766.6|39759.6|39791.6|39784.6|39756.6|39749.6|117
1719593700000|2024-06-28 16:55:00|39764.1|39757.1|39774.1|39767.1|39776.6|39769.6|39751.6|39744.6|146
1719594000000|2024-06-28 17:00:00|39769.1|39762.1|39751.6|39744.6|39771.6|39764.6|39731.6|39724.6|229
1719594300000|2024-06-28 17:05:00|39754.1|39747.1|39801.6|39794.6|39804.1|39797.1|39746.6|39739.6|77
1719594600000|2024-06-28 17:10:00|39799.1|39792.1|39796.6|39789.6|39806.6|39799.6|39781.6|39774.6|67
1719594900000|2024-06-28 17:15:00|39794.1|39787.1|39811.6|39804.6|39816.6|39809.6|39791.6|39784.6|57
1719595200000|2024-06-28 17:20:00|39814.1|39807.1|39826.6|39819.6|39834.1|39827.1|39811.6|39804.6|25
1719595500000|2024-06-28 17:25:00|39829.1|39822.1|39791.6|39784.6|39831.6|39824.6|39791.6|39784.6|44
1719595800000|2024-06-28 17:30:00|39786.6|39779.6|39776.6|39769.6|39806.6|39799.6|39771.6|39764.6|73
1719596100000|2024-06-28 17:35:00|39779.1|39772.1|39791.6|39784.6|39796.6|39789.6|39771.6|39764.6|132
1719596400000|2024-06-28 17:40:00|39786.6|39779.6|39776.6|39769.6|39796.6|39789.6|39766.6|39759.6|61
1719596700000|2024-06-28 17:45:00|39774.1|39767.1|39771.6|39764.6|39781.6|39774.6|39756.6|39749.6|128
1719597000000|2024-06-28 17:50:00|39774.1|39767.1|39761.6|39754.6|39776.6|39769.6|39756.6|39749.6|59
1719597300000|2024-06-28 17:55:00|39759.1|39752.1|39766.6|39759.6|39771.6|39764.6|39751.6|39744.6|60
1719597600000|2024-06-28 18:00:00|39764.1|39757.1|39779.1|39772.1|39781.6|39774.6|39751.6|39744.6|101
1719597900000|2024-06-28 18:05:00|39776.6|39769.6|39771.6|39764.6|39776.6|39769.6|39761.6|39754.6|64
1719598200000|2024-06-28 18:10:00|39774.1|39767.1|39791.6|39784.6|39791.6|39784.6|39766.6|39759.6|107
1719598500000|2024-06-28 18:15:00|39794.1|39787.1|39776.6|39769.6|39801.6|39794.6|39776.6|39769.6|52
1719598800000|2024-06-28 18:20:00|39774.1|39767.1|39736.6|39729.6|39774.1|39767.1|39706.6|39699.6|202
1719599100000|2024-06-28 18:25:00|39741.6|39734.6|39721.6|39714.6|39754.1|39747.1|39721.6|39714.6|80
1719599400000|2024-06-28 18:30:00|39719.1|39712.1|39716.6|39709.6|39724.1|39717.1|39706.6|39699.6|99
1719599700000|2024-06-28 18:35:00|39719.1|39712.1|39726.6|39719.6|39744.1|39737.1|39716.6|39709.6|62
1719600000000|2024-06-28 18:40:00|39729.1|39722.1|39724.1|39717.1|39744.1|39737.1|39719.1|39712.1|66
1719600300000|2024-06-28 18:45:00|39726.6|39719.6|39706.6|39699.6|39731.6|39724.6|39706.6|39699.6|59
1719600600000|2024-06-28 18:50:00|39704.1|39697.1|39719.1|39712.1|39726.6|39719.6|39704.1|39697.1|52
1719600900000|2024-06-28 18:55:00|39716.6|39709.6|39716.6|39709.6|39726.6|39719.6|39711.6|39704.6|115
1719601200000|2024-06-28 19:00:00|39711.6|39704.6|39691.6|39684.6|39714.1|39707.1|39686.6|39679.6|307
1719601500000|2024-06-28 19:05:00|39689.1|39682.1|39686.6|39679.6|39694.1|39687.1|39671.6|39664.6|187
1719601800000|2024-06-28 19:10:00|39684.1|39677.1|39671.6|39664.6|39686.6|39679.6|39666.6|39659.6|86
1719602100000|2024-06-28 19:15:00|39669.1|39662.1|39689.1|39682.1|39689.1|39682.1|39666.6|39659.6|61
1719602400000|2024-06-28 19:20:00|39686.6|39679.6|39681.6|39674.6|39691.6|39684.6|39676.6|39669.6|59
1719602700000|2024-06-28 19:25:00|39684.1|39677.1|39681.6|39674.6|39691.6|39684.6|39671.6|39664.6|43
1719603000000|2024-06-28 19:30:00|39684.1|39677.1|39659.1|39652.1|39689.1|39682.1|39611.6|39604.6|352
1719603300000|2024-06-28 19:35:00|39661.6|39654.6|39696.6|39689.6|39701.6|39694.6|39656.6|39649.6|184
1719603600000|2024-06-28 19:40:00|39691.6|39684.6|39731.6|39724.6|39746.6|39739.6|39689.1|39682.1|197
1719603900000|2024-06-28 19:45:00|39736.6|39729.6|39756.6|39749.6|39756.6|39749.6|39721.6|39714.6|131
1719604200000|2024-06-28 19:50:00|39744.1|39737.1|39749.1|39742.1|39791.6|39784.6|39739.1|39732.1|285
1719604500000|2024-06-28 19:55:00|39751.6|39744.6|39789.1|39782.1|39796.6|39789.6|39736.6|39729.6|512
1719604800000|2024-06-28 20:00:00|39791.6|39784.6|39771.6|39764.6|39791.6|39784.6|39769.1|39762.1|380
1719605100000|2024-06-28 20:05:00|39774.1|39767.1|39781.6|39774.6|39784.1|39777.1|39761.6|39754.6|48
1719605400000|2024-06-28 20:10:00|39784.1|39777.1|39776.6|39769.6|39786.6|39779.6|39766.6|39759.6|15
1719605700000|2024-06-28 20:15:00|39779.1|39772.1|39791.6|39784.6|39791.6|39784.6|39776.6|39769.6|33
1719606000000|2024-06-28 20:20:00|39794.1|39787.1|39796.6|39789.6|39796.6|39789.6|39789.1|39782.1|10
1719606300000|2024-06-28 20:25:00|39794.1|39787.1|39791.6|39784.6|39796.6|39789.6|39791.6|39784.6|6
1719606600000|2024-06-28 20:30:00|39789.1|39782.1|39791.6|39784.6|39796.6|39789.6|39784.1|39777.1|62
1719606900000|2024-06-28 20:35:00|39794.1|39787.1|39791.6|39784.6|39794.1|39787.1|39786.6|39779.6|16
1719607200000|2024-06-28 20:40:00|39789.1|39782.1|39796.6|39789.6|39796.6|39789.6|39784.1|39777.1|74
1719607500000|2024-06-28 20:45:00|39794.1|39787.1|39811.6|39804.6|39811.6|39804.6|39789.1|39782.1|17
1719607800000|2024-06-28 20:50:00|39809.1|39802.1|39809.1|39802.1|39816.6|39809.6|39804.1|39797.1|25
1719608100000|2024-06-28 20:55:00|39811.6|39804.6|39833.1|39818.1|39833.1|39819.6|39806.6|39799.6|71
1719784800000|2024-06-30 22:00:00|39828.1|39813.1|39838.1|39823.1|39838.1|39823.1|39815.6|39800.6|8
1719785100000|2024-06-30 22:05:00|39835.6|39820.6|39818.1|39803.1|39845.6|39830.6|39815.6|39800.6|23
1719785400000|2024-06-30 22:10:00|39820.6|39805.6|39815.6|39800.6|39820.6|39805.6|39813.1|39798.1|2
1719785700000|2024-06-30 22:15:00|39813.1|39798.1|39818.1|39803.1|39820.6|39805.6|39813.1|39798.1|1
1719786000000|2024-06-30 22:20:00|39815.6|39800.6|39825.6|39810.6|39828.1|39813.1|39815.6|39800.6|12
1719786300000|2024-06-30 22:25:00|39828.1|39813.1|39883.1|39868.1|39885.6|39870.6|39828.1|39813.1|73
1719786600000|2024-06-30 22:30:00|39880.6|39865.6|39893.1|39878.1|39893.1|39878.1|39880.6|39865.6|29
1719786900000|2024-06-30 22:35:00|39895.6|39880.6|39913.1|39898.1|39913.1|39898.1|39885.6|39870.6|87
1719787200000|2024-06-30 22:40:00|39910.6|39895.6|39905.6|39890.6|39910.6|39895.6|39893.1|39878.1|15
1719787500000|2024-06-30 22:45:00|39925.6|39910.6|39935.6|39920.6|39940.6|39925.6|39925.6|39910.6|64
1719787800000|2024-06-30 22:50:00|39940.6|39925.6|39950.6|39935.6|39973.1|39958.1|39940.6|39925.6|57
1719788100000|2024-06-30 22:55:00|39948.1|39933.1|39920.6|39905.6|39948.1|39933.1|39920.6|39905.6|21
1719788400000|2024-06-30 23:00:00|39915.6|39900.6|39885.6|39870.6|39918.1|39903.1|39870.6|39855.6|102
1719788700000|2024-06-30 23:05:00|39888.1|39873.1|39893.1|39878.1|39895.6|39880.6|39883.1|39868.1|22
1719789000000|2024-06-30 23:10:00|39890.6|39875.6|39888.1|39873.1|39890.6|39875.6|39878.1|39863.1|10
1719789300000|2024-06-30 23:15:00|39890.6|39875.6|39883.1|39868.1|39905.6|39890.6|39883.1|39868.1|18
1719789600000|2024-06-30 23:20:00|39885.6|39870.6|39908.1|39893.1|39915.6|39900.6|39885.6|39870.6|21
1719789900000|2024-06-30 23:25:00|39910.6|39895.6|39930.6|39915.6|39935.6|39920.6|39910.6|39895.6|29
1719790200000|2024-06-30 23:30:00|39933.1|39918.1|39896.6|39889.6|39933.1|39918.1|39889.1|39882.1|10994
1719790500000|2024-06-30 23:35:00|39899.1|39892.1|39906.6|39899.6|39906.6|39899.6|39891.6|39884.6|79
1719790800000|2024-06-30 23:40:00|39904.1|39897.1|39919.1|39912.1|39919.1|39912.1|39891.6|39884.6|128
1719791100000|2024-06-30 23:45:00|39921.6|39914.6|39901.6|39894.6|39924.1|39917.1|39884.1|39877.1|313
1719791400000|2024-06-30 23:50:00|39899.1|39892.1|39856.6|39849.6|39906.6|39899.6|39854.1|39847.1|247
1719791700000|2024-06-30 23:55:00|39851.6|39844.6|39826.6|39819.6|39856.6|39849.6|39814.1|39807.1|268
1719792000000|2024-07-01 00:00:00|39849.1|39842.1|39866.6|39859.6|39901.6|39894.6|39781.6|39774.6|959
1719792300000|2024-07-01 00:05:00|39861.6|39854.6|39884.1|39877.1|39891.6|39884.6|39841.6|39834.6|453
1719792600000|2024-07-01 00:10:00|39881.6|39874.6|39856.6|39849.6|39904.1|39897.1|39844.1|39837.1|320
1719792900000|2024-07-01 00:15:00|39859.1|39852.1|39896.6|39889.6|39951.6|39944.6|39859.1|39852.1|848
1719793200000|2024-07-01 00:20:00|39894.1|39887.1|39871.6|39864.6|39914.1|39907.1|39859.1|39852.1|461
1719793500000|2024-07-01 00:25:00|39869.1|39862.1|39896.6|39889.6|39911.6|39904.6|39869.1|39862.1|239
1719793800000|2024-07-01 00:30:00|39894.1|39887.1|39906.6|39899.6|39926.6|39919.6|39876.6|39869.6|321
1719794100000|2024-07-01 00:35:00|39909.1|39902.1|39816.6|39809.6|39911.6|39904.6|39811.6|39804.6|278
1719794400000|2024-07-01 00:40:00|39814.1|39807.1|39756.6|39749.6|39826.6|39819.6|39751.6|39744.6|517
1719794700000|2024-07-01 00:45:00|39759.1|39752.1|39784.1|39777.1|39796.6|39789.6|39754.1|39747.1|390
1719795000000|2024-07-01 00:50:00|39786.6|39779.6|39771.6|39764.6|39794.1|39787.1|39761.6|39754.6|288
1719795300000|2024-07-01 00:55:00|39774.1|39767.1|39766.6|39759.6|39786.6|39779.6|39749.1|39742.1|204
1719795600000|2024-07-01 01:00:00|39769.1|39762.1|39726.6|39719.6|39771.6|39764.6|39721.6|39714.6|372
1719795900000|2024-07-01 01:05:00|39724.1|39717.1|39741.6|39734.6|39751.6|39744.6|39696.6|39689.6|345
1719796200000|2024-07-01 01:10:00|39746.6|39739.6|39744.1|39737.1|39769.1|39762.1|39721.6|39714.6|282
1719796500000|2024-07-01 01:15:00|39746.6|39739.6|39716.6|39709.6|39756.6|39749.6|39706.6|39699.6|174
1719796800000|2024-07-01 01:20:00|39719.1|39712.1|39724.1|39717.1|39736.6|39729.6|39699.1|39692.1|113
1719797100000|2024-07-01 01:25:00|39721.6|39714.6|39714.1|39707.1|39741.6|39734.6|39714.1|39707.1|193
1719797400000|2024-07-01 01:30:00|39716.6|39709.6|39736.6|39729.6|39744.1|39737.1|39701.6|39694.6|232
1719797700000|2024-07-01 01:35:00|39734.1|39727.1|39711.6|39704.6|39749.1|39742.1|39706.6|39699.6|216
1719798000000|2024-07-01 01:40:00|39706.6|39699.6|39716.6|39709.6|39719.1|39712.1|39681.6|39674.6|288
1719798300000|2024-07-01 01:45:00|39719.1|39712.1|39691.6|39684.6|39731.6|39724.6|39689.1|39682.1|182
1719798600000|2024-07-01 01:50:00|39696.6|39689.6|39716.6|39709.6|39721.6|39714.6|39676.6|39669.6|177
1719798900000|2024-07-01 01:55:00|39719.1|39712.1|39731.6|39724.6|39731.6|39724.6|39699.1|39692.1|133
1719799200000|2024-07-01 02:00:00|39729.1|39722.1|39711.6|39704.6|39731.6|39724.6|39701.6|39694.6|105
1719799500000|2024-07-01 02:05:00|39709.1|39702.1|39701.6|39694.6|39721.6|39714.6|39686.6|39679.6|89
1719799800000|2024-07-01 02:10:00|39704.1|39697.1|39686.6|39679.6|39711.6|39704.6|39666.6|39659.6|116
1719800100000|2024-07-01 02:15:00|39691.6|39684.6|39666.6|39659.6|39691.6|39684.6|39661.6|39654.6|127
1719800400000|2024-07-01 02:20:00|39661.6|39654.6|39671.6|39664.6|39676.6|39669.6|39651.6|39644.6|132
1719800700000|2024-07-01 02:25:00|39674.1|39667.1|39691.6|39684.6|39696.6|39689.6|39661.6|39654.6|129
1719801000000|2024-07-01 02:30:00|39694.1|39687.1|39701.6|39694.6|39709.1|39702.1|39694.1|39687.1|92
1719801300000|2024-07-01 02:35:00|39699.1|39692.1|39674.1|39667.1|39699.1|39692.1|39661.6|39654.6|75
1719801600000|2024-07-01 02:40:00|39676.6|39669.6|39671.6|39664.6|39676.6|39669.6|39664.1|39657.1|66
1719801900000|2024-07-01 02:45:00|39674.1|39667.1|39661.6|39654.6|39674.1|39667.1|39646.6|39639.6|69
1719802200000|2024-07-01 02:50:00|39659.1|39652.1|39681.6|39674.6|39681.6|39674.6|39651.6|39644.6|101
1719802500000|2024-07-01 02:55:00|39684.1|39677.1|39676.6|39669.6|39686.6|39679.6|39671.6|39664.6|29
1719802800000|2024-07-01 03:00:00|39681.6|39674.6|39696.6|39689.6|39696.6|39689.6|39681.6|39674.6|58
1719803100000|2024-07-01 03:05:00|39694.1|39687.1|39696.6|39689.6|39701.6|39694.6|39686.6|39679.6|70
1719803400000|2024-07-01 03:10:00|39699.1|39692.1|39711.6|39704.6|39716.6|39709.6|39699.1|39692.1|76
1719803700000|2024-07-01 03:15:00|39709.1|39702.1|39706.6|39699.6|39714.1|39707.1|39696.6|39689.6|68
1719804000000|2024-07-01 03:20:00|39704.1|39697.1|39706.6|39699.6|39706.6|39699.6|39701.6|39694.6|29
1719804300000|2024-07-01 03:25:00|39704.1|39697.1|39696.6|39689.6|39706.6|39699.6|39681.6|39674.6|86
1719804600000|2024-07-01 03:30:00|39699.1|39692.1|39691.6|39684.6|39724.1|39717.1|39691.6|39684.6|214
1719804900000|2024-07-01 03:35:00|39696.6|39689.6|39666.6|39659.6|39696.6|39689.6|39659.1|39652.1|217
1719805200000|2024-07-01 03:40:00|39669.1|39662.1|39664.1|39657.1|39681.6|39674.6|39651.6|39644.6|174
1719805500000|2024-07-01 03:45:00|39666.6|39659.6|39626.6|39619.6|39681.6|39674.6|39621.6|39614.6|292
1719805800000|2024-07-01 03:50:00|39621.6|39614.6|39606.6|39599.6|39626.6|39619.6|39591.6|39584.6|470
1719806100000|2024-07-01 03:55:00|39609.1|39602.1|39606.6|39599.6|39611.6|39604.6|39579.1|39572.1|267
1719806400000|2024-07-01 04:00:00|39609.1|39602.1|39586.6|39579.6|39611.6|39604.6|39574.1|39567.1|233
1719806700000|2024-07-01 04:05:00|39584.1|39577.1|39586.6|39579.6|39591.6|39584.6|39571.6|39564.6|188
1719807000000|2024-07-01 04:10:00|39584.1|39577.1|39606.6|39599.6|39606.6|39599.6|39561.6|39554.6|187
1719807300000|2024-07-01 04:15:00|39604.1|39597.1|39616.6|39609.6|39626.6|39619.6|39589.1|39582.1|71
1719807600000|2024-07-01 04:20:00|39614.1|39607.1|39614.1|39607.1|39626.6|39619.6|39611.6|39604.6|36
1719807900000|2024-07-01 04:25:00|39611.6|39604.6|39606.6|39599.6|39634.1|39627.1|39596.6|39589.6|22
1719808200000|2024-07-01 04:30:00|39604.1|39597.1|39584.1|39577.1|39609.1|39602.1|39584.1|39577.1|26
1719808500000|2024-07-01 04:35:00|39581.6|39574.6|39586.6|39579.6|39594.1|39587.1|39566.6|39559.6|51
1719808800000|2024-07-01 04:40:00|39584.1|39577.1|39596.6|39589.6|39596.6|39589.6|39574.1|39567.1|23
1719809100000|2024-07-01 04:45:00|39599.1|39592.1|39586.6|39579.6|39601.6|39594.6|39574.1|39567.1|131
1719809400000|2024-07-01 04:50:00|39591.6|39584.6|39591.6|39584.6|39601.6|39594.6|39576.6|39569.6|124
1719809700000|2024-07-01 04:55:00|39594.1|39587.1|39601.6|39594.6|39606.6|39599.6|39591.6|39584.6|92
1719810000000|2024-07-01 05:00:00|39606.6|39599.6|39581.6|39574.6|39606.6|39599.6|39571.6|39564.6|143
1719810300000|2024-07-01 05:05:00|39584.1|39577.1|39576.6|39569.6|39586.6|39579.6|39564.1|39557.1|148
1719810600000|2024-07-01 05:10:00|39574.1|39567.1|39576.6|39569.6|39581.6|39574.6|39564.1|39557.1|117
1719810900000|2024-07-01 05:15:00|39574.1|39567.1|39556.6|39549.6|39574.1|39567.1|39539.1|39532.1|251
1719811200000|2024-07-01 05:20:00|39554.1|39547.1|39566.6|39559.6|39571.6|39564.6|39544.1|39537.1|135
1719811500000|2024-07-01 05:25:00|39569.1|39562.1|39571.6|39564.6|39571.6|39564.6|39549.1|39542.1|209
1719811800000|2024-07-01 05:30:00|39574.1|39567.1|39566.6|39559.6|39584.1|39577.1|39556.6|39549.6|283
1719812100000|2024-07-01 05:35:00|39569.1|39562.1|39586.6|39579.6|39589.1|39582.1|39551.6|39544.6|233
1719812400000|2024-07-01 05:40:00|39584.1|39577.1|39596.6|39589.6|39614.1|39607.1|39584.1|39577.1|206
1719812700000|2024-07-01 05:45:00|39594.1|39587.1|39601.6|39594.6|39606.6|39599.6|39581.6|39574.6|190
1719813000000|2024-07-01 05:50:00|39599.1|39592.1|39611.6|39604.6|39629.1|39622.1|39596.6|39589.6|246
1719813300000|2024-07-01 05:55:00|39616.6|39609.6|39591.6|39584.6|39616.6|39609.6|39581.6|39574.6|867
1719813600000|2024-07-01 06:00:00|39609.1|39602.1|39676.6|39669.6|39684.1|39677.1|39609.1|39602.1|2291
1719813900000|2024-07-01 06:05:00|39674.1|39667.1|39649.1|39642.1|39679.1|39672.1|39646.6|39639.6|405
1719814200000|2024-07-01 06:10:00|39651.6|39644.6|39669.1|39662.1|39676.6|39669.6|39646.6|39639.6|406
1719814500000|2024-07-01 06:15:00|39669.1|39662.1|39674.1|39667.1|39676.6|39669.6|39659.1|39652.1|9
1719814800000|2024-07-01 06:20:00|39676.6|39669.6|39676.6|39669.6|39679.1|39672.1|39671.6|39664.6|23
1719815100000|2024-07-01 06:25:00|39674.1|39667.1|39666.6|39659.6|39676.6|39669.6|39659.1|39652.1|69
1719815400000|2024-07-01 06:30:00|39664.1|39657.1|39666.6|39659.6|39666.6|39659.6|39661.6|39654.6|35
1719815700000|2024-07-01 06:35:00|39664.1|39657.1|39669.1|39662.1|39669.1|39662.1|39664.1|39657.1|20
1719816000000|2024-07-01 06:40:00|39666.6|39659.6|39661.6|39654.6|39669.1|39662.1|39651.6|39644.6|55
1719816300000|2024-07-01 06:45:00|39666.6|39659.6|39664.1|39657.1|39666.6|39659.6|39661.6|39654.6|38
1719816600000|2024-07-01 06:50:00|39661.6|39654.6|39679.1|39672.1|39684.1|39677.1|39661.6|39654.6|43
1719816900000|2024-07-01 06:55:00|39676.6|39669.6|39661.6|39654.6|39679.1|39672.1|39661.6|39654.6|9
1719817200000|2024-07-01 07:00:00|39664.1|39657.1|39676.6|39669.6|39691.6|39684.6|39664.1|39657.1|61
1719817500000|2024-07-01 07:05:00|39674.1|39667.1|39681.6|39674.6|39686.6|39679.6|39661.6|39654.6|64
1719817800000|2024-07-01 07:10:00|39684.1|39677.1|39694.1|39687.1|39699.1|39692.1|39681.6|39674.6|120
1719818100000|2024-07-01 07:15:00|39696.6|39689.6|39686.6|39679.6|39704.1|39697.1|39681.6|39674.6|143
1719818400000|2024-07-01 07:20:00|39684.1|39677.1|39694.1|39687.1|39706.6|39699.6|39681.6|39674.6|143
1719818700000|2024-07-01 07:25:00|39696.6|39689.6|39681.6|39674.6|39696.6|39689.6|39676.6|39669.6|136
1719819000000|2024-07-01 07:30:00|39679.1|39672.1|39661.6|39654.6|39681.6|39674.6|39661.6|39654.6|338
1719819300000|2024-07-01 07:35:00|39659.1|39652.1|39644.1|39637.1|39661.6|39654.6|39644.1|39637.1|91
1719819600000|2024-07-01 07:40:00|39641.6|39634.6|39649.1|39642.1|39654.1|39647.1|39636.6|39629.6|195
1719819900000|2024-07-01 07:45:00|39651.6|39644.6|39651.6|39644.6|39674.1|39667.1|39646.6|39639.6|72
1719820200000|2024-07-01 07:50:00|39654.1|39647.1|39646.6|39639.6|39654.1|39647.1|39631.6|39624.6|38
1719820500000|2024-07-01 07:55:00|39644.1|39637.1|39629.1|39622.1|39646.6|39639.6|39611.6|39604.6|76
1719820800000|2024-07-01 08:00:00|39631.6|39624.6|39636.6|39629.6|39669.1|39662.1|39629.1|39622.1|97
1719821100000|2024-07-01 08:05:00|39639.1|39632.1|39666.6|39659.6|39676.6|39669.6|39636.6|39629.6|74
1719821400000|2024-07-01 08:10:00|39661.6|39654.6|39641.6|39634.6|39666.6|39659.6|39626.6|39619.6|81
1719821700000|2024-07-01 08:15:00|39646.6|39639.6|39666.6|39659.6|39666.6|39659.6|39641.6|39634.6|26
1719822000000|2024-07-01 08:20:00|39669.1|39662.1|39656.6|39649.6|39671.6|39664.6|39654.1|39647.1|8
1719822300000|2024-07-01 08:25:00|39659.1|39652.1|39666.6|39659.6|39671.6|39664.6|39654.1|39647.1|5
1719822600000|2024-07-01 08:30:00|39669.1|39662.1|39669.1|39662.1|39691.6|39684.6|39666.6|39659.6|59
1719822900000|2024-07-01 08:35:00|39666.6|39659.6|39626.6|39619.6|39669.1|39662.1|39626.6|39619.6|49
1719823200000|2024-07-01 08:40:00|39629.1|39622.1|39626.6|39619.6|39634.1|39627.1|39611.6|39604.6|114
1719823500000|2024-07-01 08:45:00|39629.1|39622.1|39626.6|39619.6|39651.6|39644.6|39626.6|39619.6|35
1719823800000|2024-07-01 08:50:00|39629.1|39622.1|39631.6|39624.6|39646.6|39639.6|39626.6|39619.6|21
1719824100000|2024-07-01 08:55:00|39629.1|39622.1|39629.1|39622.1|39641.6|39634.6|39626.6|39619.6|28
1719824400000|2024-07-01 09:00:00|39626.6|39619.6|39616.6|39609.6|39631.6|39624.6|39606.6|39599.6|74
1719824700000|2024-07-01 09:05:00|39619.1|39612.1|39601.6|39594.6|39626.6|39619.6|39601.6|39594.6|90
1719825000000|2024-07-01 09:10:00|39604.1|39597.1|39599.1|39592.1|39606.6|39599.6|39591.6|39584.6|79
1719825300000|2024-07-01 09:15:00|39596.6|39589.6|39614.1|39607.1|39629.1|39622.1|39596.6|39589.6|41
1719825600000|2024-07-01 09:20:00|39611.6|39604.6|39606.6|39599.6|39621.6|39614.6|39606.6|39599.6|32
1719825900000|2024-07-01 09:25:00|39609.1|39602.1|39611.6|39604.6|39621.6|39614.6|39606.6|39599.6|5
1719826200000|2024-07-01 09:30:00|39614.1|39607.1|39631.6|39624.6|39631.6|39624.6|39609.1|39602.1|26
1719826500000|2024-07-01 09:35:00|39629.1|39622.1|39646.6|39639.6|39651.6|39644.6|39626.6|39619.6|51
1719826800000|2024-07-01 09:40:00|39644.1|39637.1|39631.6|39624.6|39644.1|39637.1|39626.6|39619.6|47
1719827100000|2024-07-01 09:45:00|39629.1|39622.1|39614.1|39607.1|39629.1|39622.1|39601.6|39594.6|20
1719827400000|2024-07-01 09:50:00|39611.6|39604.6|39636.6|39629.6|39636.6|39629.6|39611.6|39604.6|21
1719827700000|2024-07-01 09:55:00|39641.6|39634.6|39646.6|39639.6|39661.6|39654.6|39634.1|39627.1|32
1719828000000|2024-07-01 10:00:00|39649.1|39642.1|39656.6|39649.6|39664.1|39657.1|39646.6|39639.6|31
1719828300000|2024-07-01 10:05:00|39651.6|39644.6|39666.6|39659.6|39669.1|39662.1|39651.6|39644.6|28
1719828600000|2024-07-01 10:10:00|39664.1|39657.1|39671.6|39664.6|39674.1|39667.1|39656.6|39649.6|41
1719828900000|2024-07-01 10:15:00|39674.1|39667.1|39661.6|39654.6|39684.1|39677.1|39659.1|39652.1|47
1719829200000|2024-07-01 10:20:00|39656.6|39649.6|39666.6|39659.6|39676.6|39669.6|39651.6|39644.6|19
1719829500000|2024-07-01 10:25:00|39664.1|39657.1|39666.6|39659.6|39666.6|39659.6|39656.6|39649.6|14
1719829800000|2024-07-01 10:30:00|39664.1|39657.1|39651.6|39644.6|39666.6|39659.6|39651.6|39644.6|13
1719830100000|2024-07-01 10:35:00|39654.1|39647.1|39651.6|39644.6|39659.1|39652.1|39649.1|39642.1|19
1719830400000|2024-07-01 10:40:00|39654.1|39647.1|39666.6|39659.6|39666.6|39659.6|39646.6|39639.6|44
1719830700000|2024-07-01 10:45:00|39664.1|39657.1|39679.1|39672.1|39681.6|39674.6|39656.6|39649.6|39
1719831000000|2024-07-01 10:50:00|39676.6|39669.6|39691.6|39684.6|39694.1|39687.1|39676.6|39669.6|48
1719831300000|2024-07-01 10:55:00|39689.1|39682.1|39691.6|39684.6|39694.1|39687.1|39686.6|39679.6|36
1719831600000|2024-07-01 11:00:00|39686.6|39679.6|39684.1|39677.1|39701.6|39694.6|39684.1|39677.1|75
1719831900000|2024-07-01 11:05:00|39681.6|39674.6|39689.1|39682.1|39701.6|39694.6|39681.6|39674.6|28
1719832200000|2024-07-01 11:10:00|39686.6|39679.6|39691.6|39684.6|39696.6|39689.6|39679.1|39672.1|14
1719832500000|2024-07-01 11:15:00|39694.1|39687.1|39706.6|39699.6|39706.6|39699.6|39691.6|39684.6|22
1719832800000|2024-07-01 11:20:00|39709.1|39702.1|39716.6|39709.6|39716.6|39709.6|39701.6|39694.6|54
1719833100000|2024-07-01 11:25:00|39711.6|39704.6|39706.6|39699.6|39716.6|39709.6|39704.1|39697.1|30
1719833400000|2024-07-01 11:30:00|39709.1|39702.1|39716.6|39709.6|39716.6|39709.6|39704.1|39697.1|49
1719833700000|2024-07-01 11:35:00|39714.1|39707.1|39726.6|39719.6|39736.6|39729.6|39714.1|39707.1|61
1719834000000|2024-07-01 11:40:00|39724.1|39717.1|39721.6|39714.6|39726.6|39719.6|39711.6|39704.6|21
1719834300000|2024-07-01 11:45:00|39719.1|39712.1|39724.1|39717.1|39731.6|39724.6|39716.6|39709.6|27
1719834600000|2024-07-01 11:50:00|39721.6|39714.6|39721.6|39714.6|39731.6|39724.6|39721.6|39714.6|16
1719834900000|2024-07-01 11:55:00|39724.1|39717.1|39726.6|39719.6|39731.6|39724.6|39716.6|39709.6|28
1719835200000|2024-07-01 12:00:00|39729.1|39722.1|39739.1|39732.1|39741.6|39734.6|39726.6|39719.6|74
1719835500000|2024-07-01 12:05:00|39741.6|39734.6|39739.1|39732.1|39751.6|39744.6|39736.6|39729.6|130
1719835800000|2024-07-01 12:10:00|39741.6|39734.6|39734.1|39727.1|39741.6|39734.6|39726.6|39719.6|36
1719836100000|2024-07-01 12:15:00|39731.6|39724.6|39731.6|39724.6|39736.6|39729.6|39726.6|39719.6|8
1719836400000|2024-07-01 12:20:00|39734.1|39727.1|39746.6|39739.6|39746.6|39739.6|39731.6|39724.6|11
1719836700000|2024-07-01 12:25:00|39744.1|39737.1|39721.6|39714.6|39746.6|39739.6|39721.6|39714.6|24
1719837000000|2024-07-01 12:30:00|39716.6|39709.6|39726.6|39719.6|39731.6|39724.6|39716.6|39709.6|23
1719837300000|2024-07-01 12:35:00|39724.1|39717.1|39701.6|39694.6|39731.6|39724.6|39701.6|39694.6|24
1719837600000|2024-07-01 12:40:00|39706.6|39699.6|39709.1|39702.1|39714.1|39707.1|39701.6|39694.6|46
1719837900000|2024-07-01 12:45:00|39706.6|39699.6|39731.6|39724.6|39734.1|39727.1|39706.6|39699.6|22
1719838200000|2024-07-01 12:50:00|39729.1|39722.1|39736.6|39729.6|39741.6|39734.6|39726.6|39719.6|39
1719838500000|2024-07-01 12:55:00|39739.1|39732.1|39741.6|39734.6|39744.1|39737.1|39734.1|39727.1|21
1719838800000|2024-07-01 13:00:00|39739.1|39732.1|39746.6|39739.6|39746.6|39739.6|39736.6|39729.6|20
1719839100000|2024-07-01 13:05:00|39744.1|39737.1|39736.6|39729.6|39746.6|39739.6|39729.1|39722.1|21
1719839400000|2024-07-01 13:10:00|39734.1|39727.1|39731.6|39724.6|39736.6|39729.6|39726.6|39719.6|40
1719839700000|2024-07-01 13:15:00|39736.6|39729.6|39744.1|39737.1|39746.6|39739.6|39721.6|39714.6|42
1719840000000|2024-07-01 13:20:00|39741.6|39734.6|39756.6|39749.6|39764.1|39757.1|39741.6|39734.6|76
1719840300000|2024-07-01 13:25:00|39751.6|39744.6|39776.6|39769.6|39776.6|39769.6|39741.6|39734.6|139
1719840600000|2024-07-01 13:30:00|39774.1|39767.1|39801.6|39794.6|39806.6|39799.6|39766.6|39759.6|404
1719840900000|2024-07-01 13:35:00|39806.6|39799.6|39804.1|39797.1|39816.6|39809.6|39789.1|39782.1|201
1719841200000|2024-07-01 13:40:00|39801.6|39794.6|39779.1|39772.1|39809.1|39802.1|39766.6|39759.6|161
1719841500000|2024-07-01 13:45:00|39776.6|39769.6|39739.1|39732.1|39779.1|39772.1|39736.6|39729.6|284
1719841800000|2024-07-01 13:50:00|39736.6|39729.6|39721.6|39714.6|39754.1|39747.1|39719.1|39712.1|386
1719842100000|2024-07-01 13:55:00|39724.1|39717.1|39734.1|39727.1|39744.1|39737.1|39716.6|39709.6|179
1719842400000|2024-07-01 14:00:00|39746.6|39739.6|39746.6|39739.6|39766.6|39759.6|39726.6|39719.6|290
1719842700000|2024-07-01 14:05:00|39749.1|39742.1|39736.6|39729.6|39771.6|39764.6|39736.6|39729.6|129
1719843000000|2024-07-01 14:10:00|39734.1|39727.1|39566.6|39559.6|39734.1|39727.1|39556.6|39549.6|632
1719843300000|2024-07-01 14:15:00|39569.1|39562.1|39631.6|39624.6|39639.1|39632.1|39546.6|39539.6|791
1719843600000|2024-07-01 14:20:00|39634.1|39627.1|39626.6|39619.6|39641.6|39634.6|39576.6|39569.6|417
1719843900000|2024-07-01 14:25:00|39629.1|39622.1|39601.6|39594.6|39639.1|39632.1|39601.6|39594.6|202
1719844200000|2024-07-01 14:30:00|39606.6|39599.6|39574.1|39567.1|39611.6|39604.6|39566.6|39559.6|481
1719844500000|2024-07-01 14:35:00|39571.6|39564.6|39554.1|39547.1|39604.1|39597.1|39554.1|39547.1|265
1719844800000|2024-07-01 14:40:00|39551.6|39544.6|39554.1|39547.1|39566.6|39559.6|39506.6|39499.6|238
1719845100000|2024-07-01 14:45:00|39556.6|39549.6|39511.6|39504.6|39556.6|39549.6|39506.6|39499.6|140
1719845400000|2024-07-01 14:50:00|39516.6|39509.6|39511.6|39504.6|39549.1|39542.1|39506.6|39499.6|202
1719845700000|2024-07-01 14:55:00|39514.1|39507.1|39541.6|39534.6|39556.6|39549.6|39506.6|39499.6|296
1719846000000|2024-07-01 15:00:00|39536.6|39529.6|39551.6|39544.6|39556.6|39549.6|39526.6|39519.6|161
1719846300000|2024-07-01 15:05:00|39549.1|39542.1|39541.6|39534.6|39551.6|39544.6|39516.6|39509.6|254
1719846600000|2024-07-01 15:10:00|39539.1|39532.1|39556.6|39549.6|39559.1|39552.1|39529.1|39522.1|338
1719846900000|2024-07-01 15:15:00|39554.1|39547.1|39526.6|39519.6|39556.6|39549.6|39521.6|39514.6|224
1719847200000|2024-07-01 15:20:00|39524.1|39517.1|39486.6|39479.6|39531.6|39524.6|39481.6|39474.6|255
1719847500000|2024-07-01 15:25:00|39491.6|39484.6|39541.6|39534.6|39544.1|39537.1|39491.6|39484.6|261
1719847800000|2024-07-01 15:30:00|39536.6|39529.6|39521.6|39514.6|39541.6|39534.6|39506.6|39499.6|156
1719848100000|2024-07-01 15:35:00|39516.6|39509.6|39506.6|39499.6|39526.6|39519.6|39491.6|39484.6|157
1719848400000|2024-07-01 15:40:00|39501.6|39494.6|39496.6|39489.6|39526.6|39519.6|39496.6|39489.6|127
1719848700000|2024-07-01 15:45:00|39499.1|39492.1|39509.1|39502.1|39511.6|39504.6|39486.6|39479.6|153
1719849000000|2024-07-01 15:50:00|39506.6|39499.6|39536.6|39529.6|39539.1|39532.1|39506.6|39499.6|140
1719849300000|2024-07-01 15:55:00|39534.1|39527.1|39541.6|39534.6|39544.1|39537.1|39516.6|39509.6|89
1719849600000|2024-07-01 16:00:00|39539.1|39532.1|39526.6|39519.6|39541.6|39534.6|39516.6|39509.6|111
1719849900000|2024-07-01 16:05:00|39524.1|39517.1|39576.6|39569.6|39576.6|39569.6|39524.1|39517.1|124
1719850200000|2024-07-01 16:10:00|39579.1|39572.1|39571.6|39564.6|39579.1|39572.1|39556.6|39549.6|98
1719850500000|2024-07-01 16:15:00|39569.1|39562.1|39584.1|39577.1|39584.1|39577.1|39561.6|39554.6|81
1719850800000|2024-07-01 16:20:00|39586.6|39579.6|39581.6|39574.6|39591.6|39584.6|39576.6|39569.6|152
1719851100000|2024-07-01 16:25:00|39576.6|39569.6|39596.6|39589.6|39596.6|39589.6|39574.1|39567.1|103
1719851400000|2024-07-01 16:30:00|39599.1|39592.1|39586.6|39579.6|39601.6|39594.6|39581.6|39574.6|81
1719851700000|2024-07-01 16:35:00|39589.1|39582.1|39591.6|39584.6|39599.1|39592.1|39581.6|39574.6|134
1719852000000|2024-07-01 16:40:00|39589.1|39582.1|39606.6|39599.6|39606.6|39599.6|39586.6|39579.6|87
1719852300000|2024-07-01 16:45:00|39609.1|39602.1|39596.6|39589.6|39611.6|39604.6|39586.6|39579.6|101
1719852600000|2024-07-01 16:50:00|39594.1|39587.1|39596.6|39589.6|39604.1|39597.1|39589.1|39582.1|62
1719852900000|2024-07-01 16:55:00|39599.1|39592.1|39606.6|39599.6|39606.6|39599.6|39591.6|39584.6|40
1719853200000|2024-07-01 17:00:00|39601.6|39594.6|39586.6|39579.6|39616.6|39609.6|39581.6|39574.6|45
1719853500000|2024-07-01 17:05:00|39584.1|39577.1|39586.6|39579.6|39606.6|39599.6|39581.6|39574.6|55
1719853800000|2024-07-01 17:10:00|39584.1|39577.1|39581.6|39574.6|39601.6|39594.6|39581.6|39574.6|61
1719854100000|2024-07-01 17:15:00|39579.1|39572.1|39596.6|39589.6|39601.6|39594.6|39576.6|39569.6|69
1719854400000|2024-07-01 17:20:00|39599.1|39592.1|39546.6|39539.6|39601.6|39594.6|39536.6|39529.6|190
1719854700000|2024-07-01 17:25:00|39551.6|39544.6|39561.6|39554.6|39576.6|39569.6|39551.6|39544.6|113
1719855000000|2024-07-01 17:30:00|39559.1|39552.1|39541.6|39534.6|39561.6|39554.6|39536.6|39529.6|159
1719855300000|2024-07-01 17:35:00|39539.1|39532.1|39536.6|39529.6|39556.6|39549.6|39534.1|39527.1|79
1719855600000|2024-07-01 17:40:00|39534.1|39527.1|39546.6|39539.6|39556.6|39549.6|39531.6|39524.6|85
1719855900000|2024-07-01 17:45:00|39544.1|39537.1|39536.6|39529.6|39554.1|39547.1|39531.6|39524.6|94
1719856200000|2024-07-01 17:50:00|39534.1|39527.1|39546.6|39539.6|39551.6|39544.6|39531.6|39524.6|99
1719856500000|2024-07-01 17:55:00|39541.6|39534.6|39526.6|39519.6|39541.6|39534.6|39521.6|39514.6|100
1719856800000|2024-07-01 18:00:00|39524.1|39517.1|39511.6|39504.6|39526.6|39519.6|39496.6|39489.6|151
1719857100000|2024-07-01 18:05:00|39516.6|39509.6|39531.6|39524.6|39536.6|39529.6|39511.6|39504.6|46
1719857400000|2024-07-01 18:10:00|39529.1|39522.1|39551.6|39544.6|39566.6|39559.6|39521.6|39514.6|119
1719857700000|2024-07-01 18:15:00|39554.1|39547.1|39556.6|39549.6|39564.1|39557.1|39554.1|39547.1|45
1719858000000|2024-07-01 18:20:00|39554.1|39547.1|39506.6|39499.6|39556.6|39549.6|39506.6|39499.6|90
1719858300000|2024-07-01 18:25:00|39509.1|39502.1|39476.6|39469.6|39509.1|39502.1|39471.6|39464.6|175
1719858600000|2024-07-01 18:30:00|39474.1|39467.1|39481.6|39474.6|39481.6|39474.6|39454.1|39447.1|202
1719858900000|2024-07-01 18:35:00|39479.1|39472.1|39486.6|39479.6|39486.6|39479.6|39471.6|39464.6|66
1719859200000|2024-07-01 18:40:00|39484.1|39477.1|39506.6|39499.6|39506.6|39499.6|39481.6|39474.6|109
1719859500000|2024-07-01 18:45:00|39504.1|39497.1|39474.1|39467.1|39506.6|39499.6|39471.6|39464.6|56
1719859800000|2024-07-01 18:50:00|39476.6|39469.6|39486.6|39479.6|39486.6|39479.6|39466.6|39459.6|55
1719860100000|2024-07-01 18:55:00|39481.6|39474.6|39481.6|39474.6|39484.1|39477.1|39471.6|39464.6|70
1719860400000|2024-07-01 19:00:00|39484.1|39477.1|39491.6|39484.6|39491.6|39484.6|39476.6|39469.6|107
1719860700000|2024-07-01 19:05:00|39494.1|39487.1|39506.6|39499.6|39521.6|39514.6|39494.1|39487.1|76
1719861000000|2024-07-01 19:10:00|39509.1|39502.1|39506.6|39499.6|39516.6|39509.6|39501.6|39494.6|25
1719861300000|2024-07-01 19:15:00|39504.1|39497.1|39506.6|39499.6|39506.6|39499.6|39496.6|39489.6|28
1719861600000|2024-07-01 19:20:00|39509.1|39502.1|39496.6|39489.6|39511.6|39504.6|39496.6|39489.6|88
1719861900000|2024-07-01 19:25:00|39494.1|39487.1|39476.6|39469.6|39496.6|39489.6|39441.6|39434.6|199
1719862200000|2024-07-01 19:30:00|39474.1|39467.1|39516.6|39509.6|39519.1|39512.1|39474.1|39467.1|111
1719862500000|2024-07-01 19:35:00|39519.1|39512.1|39486.6|39479.6|39521.6|39514.6|39476.6|39469.6|120
1719862800000|2024-07-01 19:40:00|39481.6|39474.6|39506.6|39499.6|39516.6|39509.6|39476.6|39469.6|109
1719863100000|2024-07-01 19:45:00|39501.6|39494.6|39496.6|39489.6|39511.6|39504.6|39494.1|39487.1|106
1719863400000|2024-07-01 19:50:00|39501.6|39494.6|39511.6|39504.6|39516.6|39509.6|39501.6|39494.6|233
1719863700000|2024-07-01 19:55:00|39506.6|39499.6|39531.6|39524.6|39536.6|39529.6|39506.6|39499.6|1409
1719864000000|2024-07-01 20:00:00|39534.1|39527.1|39511.6|39504.6|39539.1|39532.1|39506.6|39499.6|195
1719864300000|2024-07-01 20:05:00|39514.1|39507.1|39516.6|39509.6|39516.6|39509.6|39514.1|39507.1|5
1719864600000|2024-07-01 20:10:00|39514.1|39507.1|39506.6|39499.6|39516.6|39509.6|39504.1|39497.1|25
1719864900000|2024-07-01 20:15:00|39509.1|39502.1|39506.6|39499.6|39511.6|39504.6|39504.1|39497.1|13
1719865200000|2024-07-01 20:20:00|||||||||2
1719865500000|2024-07-01 20:25:00|39509.1|39502.1|39511.6|39504.6|39511.6|39504.6|39504.1|39497.1|43
1719865800000|2024-07-01 20:30:00|39516.6|39509.6|39516.6|39509.6|39521.6|39514.6|39516.6|39509.6|27
1719866100000|2024-07-01 20:35:00|39519.1|39512.1|39516.6|39509.6|39521.6|39514.6|39516.6|39509.6|4
1719866400000|2024-07-01 20:40:00|39519.1|39512.1|39516.6|39509.6|39526.6|39519.6|39516.6|39509.6|23
1719866700000|2024-07-01 20:45:00|39519.1|39512.1|39516.6|39509.6|39521.6|39514.6|39516.6|39509.6|16
1719867000000|2024-07-01 20:50:00|39519.1|39512.1|39514.1|39507.1|39521.6|39514.6|39514.1|39507.1|17
1719867300000|2024-07-01 20:55:00|39516.6|39509.6|39518.1|39503.1|39526.6|39519.6|39500.6|39485.6|107
1719867600000|2024-07-01 21:00:00|39515.6|39500.6|39510.6|39495.6|39528.1|39513.1|39500.6|39485.6|3
1719867900000|2024-07-01 21:05:00|39508.1|39493.1|39508.1|39493.1|39508.1|39493.1|39508.1|39493.1|4
1719868200000|2024-07-01 21:10:00|39515.6|39485.6|39515.3|39485.3|39515.8|39485.8|39515.3|39485.3|15058
1719868500000|2024-07-01 21:15:00|39515.8|39485.8|39515.2|39485.2|39516.9|39486.9|39515.2|39485.2|0
1719868800000|2024-07-01 21:20:00|39515.8|39485.8|39515.6|39485.6|39517.6|39487.6|39515.6|39485.6|0
1719869100000|2024-07-01 21:25:00|39515.7|39485.7|39515|39485|39516.6|39486.6|39515|39485|0
1719869400000|2024-07-01 21:30:00|39515.4|39485.4|39516.4|39486.4|39516.4|39486.4|39514.8|39484.8|0
1719869700000|2024-07-01 21:35:00|39516.5|39486.5|39515.4|39485.4|39516.5|39486.5|39515.4|39485.4|0
1719870000000|2024-07-01 21:40:00|39515.2|39485.2|39515.6|39485.6|39515.6|39485.6|39515.2|39485.2|0
1719870300000|2024-07-01 21:45:00|39515.4|39485.4|39516.4|39486.4|39516.4|39486.4|39515.4|39485.4|0
1719870600000|2024-07-01 21:50:00|39516.5|39486.5|39519.5|39489.5|39521.6|39491.6|39516.5|39486.5|0
1719870900000|2024-07-01 21:55:00|39519|39489|39520.1|39490.1|39520.8|39490.8|39518.4|39488.4|0
1719871200000|2024-07-01 22:00:00|39524.1|39494.1|39530.6|39515.6|39530.6|39515.6|39515.3|39485.3|4
1719871500000|2024-07-01 22:05:00|39528.1|39513.1|39530.6|39515.6|39530.6|39515.6|39523.1|39508.1|3
1719871800000|2024-07-01 22:10:00|39533.1|39518.1|39530.6|39515.6|39533.1|39518.1|39530.6|39515.6|2
1719872100000|2024-07-01 22:15:00|39533.1|39518.1|39530.6|39515.6|39533.1|39518.1|39530.6|39515.6|1
1719872700000|2024-07-01 22:25:00|39533.1|39518.1|39530.6|39515.6|39533.1|39518.1|39530.6|39515.6|1
1719873600000|2024-07-01 22:40:00|||||||||1
1719873900000|2024-07-01 22:45:00|||||||||2
1719874200000|2024-07-01 22:50:00|39523.1|39508.1|39518.1|39503.1|39523.1|39508.1|39513.1|39498.1|1
1719874500000|2024-07-01 22:55:00|39515.6|39500.6|39518.1|39503.1|39518.1|39503.1|39515.6|39500.6|0
1719874800000|2024-07-01 23:00:00|39520.6|39505.6|39508.1|39493.1|39520.6|39505.6|39508.1|39493.1|9
1719875100000|2024-07-01 23:05:00|39505.6|39490.6|39503.1|39488.1|39505.6|39490.6|39498.1|39483.1|3
1719875400000|2024-07-01 23:10:00|39500.6|39485.6|39478.1|39463.1|39500.6|39485.6|39475.6|39460.6|19
1719875700000|2024-07-01 23:15:00|39475.6|39460.6|39505.6|39490.6|39505.6|39490.6|39470.6|39455.6|47
1719876000000|2024-07-01 23:20:00|39508.1|39493.1|39513.1|39498.1|39518.1|39503.1|39508.1|39493.1|15
1719876300000|2024-07-01 23:25:00|39510.6|39495.6|39508.1|39493.1|39513.1|39498.1|39505.6|39490.6|8
1719876600000|2024-07-01 23:30:00|39505.6|39490.6|39491.6|39484.6|39505.6|39490.6|39479.1|39472.1|11692
1719876900000|2024-07-01 23:35:00|39486.6|39479.6|39486.6|39479.6|39496.6|39489.6|39479.1|39472.1|107
1719877200000|2024-07-01 23:40:00|39491.6|39484.6|39499.1|39492.1|39501.6|39494.6|39471.6|39464.6|168
1719877500000|2024-07-01 23:45:00|39496.6|39489.6|39476.6|39469.6|39499.1|39492.1|39461.6|39454.6|293
1719877800000|2024-07-01 23:50:00|39471.6|39464.6|39471.6|39464.6|39481.6|39474.6|39461.6|39454.6|133
1719878100000|2024-07-01 23:55:00|39469.1|39462.1|39514.1|39507.1|39521.6|39514.6|39464.1|39457.1|194
1719878400000|2024-07-02 00:00:00|39516.6|39509.6|39564.1|39557.1|39591.6|39584.6|39491.6|39484.6|1090
1719878700000|2024-07-02 00:05:00|39561.6|39554.6|39481.6|39474.6|39579.1|39572.1|39479.1|39472.1|429
1719879000000|2024-07-02 00:10:00|39474.1|39467.1|39484.1|39477.1|39511.6|39504.6|39456.6|39449.6|449
1719879300000|2024-07-02 00:15:00|39489.1|39482.1|39509.1|39502.1|39544.1|39537.1|39476.6|39469.6|415
1719879600000|2024-07-02 00:20:00|39506.6|39499.6|39551.6|39544.6|39551.6|39544.6|39506.6|39499.6|281
1719879900000|2024-07-02 00:25:00|39549.1|39542.1|39534.1|39527.1|39559.1|39552.1|39519.1|39512.1|199
1719880200000|2024-07-02 00:30:00|39536.6|39529.6|39556.6|39549.6|39586.6|39579.6|39534.1|39527.1|374
1719880500000|2024-07-02 00:35:00|39559.1|39552.1|39579.1|39572.1|39609.1|39602.1|39556.6|39549.6|267
1719880800000|2024-07-02 00:40:00|39576.6|39569.6|39604.1|39597.1|39611.6|39604.6|39574.1|39567.1|227
1719881100000|2024-07-02 00:45:00|39606.6|39599.6|39581.6|39574.6|39609.1|39602.1|39574.1|39567.1|291
1719881400000|2024-07-02 00:50:00|39584.1|39577.1|39631.6|39624.6|39634.1|39627.1|39581.6|39574.6|203
1719881700000|2024-07-02 00:55:00|39629.1|39622.1|39636.6|39629.6|39639.1|39632.1|39611.6|39604.6|281
1719882000000|2024-07-02 01:00:00|39639.1|39632.1|39661.6|39654.6|39669.1|39662.1|39636.6|39629.6|299
1719882300000|2024-07-02 01:05:00|39664.1|39657.1|39691.6|39684.6|39699.1|39692.1|39664.1|39657.1|311
1719882600000|2024-07-02 01:10:00|39694.1|39687.1|39756.6|39749.6|39769.1|39762.1|39691.6|39684.6|784
1719882900000|2024-07-02 01:15:00|39754.1|39747.1|39721.6|39714.6|39756.6|39749.6|39719.1|39712.1|175
1719883200000|2024-07-02 01:20:00|39724.1|39717.1|39736.6|39729.6|39741.6|39734.6|39709.1|39702.1|68
1719883500000|2024-07-02 01:25:00|39739.1|39732.1|39841.6|39834.6|39851.6|39844.6|39739.1|39732.1|452
1719883800000|2024-07-02 01:30:00|39844.1|39837.1|39881.6|39874.6|39881.6|39874.6|39821.6|39814.6|585
1719884100000|2024-07-02 01:35:00|39884.1|39877.1|39911.6|39904.6|39921.6|39914.6|39861.6|39854.6|519
1719884400000|2024-07-02 01:40:00|39909.1|39902.1|39889.1|39882.1|39939.1|39932.1|39886.6|39879.6|372
1719884700000|2024-07-02 01:45:00|39889.1|39882.1|39886.6|39879.6|39909.1|39902.1|39879.1|39872.1|122
1719885000000|2024-07-02 01:50:00|39881.6|39874.6|39834.1|39827.1|39884.1|39877.1|39824.1|39817.1|204
1719885300000|2024-07-02 01:55:00|39836.6|39829.6|39829.1|39822.1|39844.1|39837.1|39796.6|39789.6|146
1719885600000|2024-07-02 02:00:00|39831.6|39824.6|39836.6|39829.6|39859.1|39852.1|39821.6|39814.6|249
1719885900000|2024-07-02 02:05:00|39834.1|39827.1|39791.6|39784.6|39839.1|39832.1|39791.6|39784.6|199
1719886200000|2024-07-02 02:10:00|39794.1|39787.1|39786.6|39779.6|39814.1|39807.1|39776.6|39769.6|268
1719886500000|2024-07-02 02:15:00|39789.1|39782.1|39816.6|39809.6|39821.6|39814.6|39771.6|39764.6|133
1719886800000|2024-07-02 02:20:00|39819.1|39812.1|39776.6|39769.6|39821.6|39814.6|39766.6|39759.6|161
1719887100000|2024-07-02 02:25:00|39779.1|39772.1|39771.6|39764.6|39791.6|39784.6|39761.6|39754.6|176
1719887400000|2024-07-02 02:30:00|39769.1|39762.1|39746.6|39739.6|39774.1|39767.1|39741.6|39734.6|154
1719887700000|2024-07-02 02:35:00|39744.1|39737.1|39721.6|39714.6|39751.6|39744.6|39711.6|39704.6|219
1719888000000|2024-07-02 02:40:00|39719.1|39712.1|39706.6|39699.6|39739.1|39732.1|39699.1|39692.1|247
1719888300000|2024-07-02 02:45:00|39704.1|39697.1|39696.6|39689.6|39719.1|39712.1|39686.6|39679.6|149
1719888600000|2024-07-02 02:50:00|39694.1|39687.1|39706.6|39699.6|39706.6|39699.6|39691.6|39684.6|78
1719888900000|2024-07-02 02:55:00|39701.6|39694.6|39706.6|39699.6|39711.6|39704.6|39691.6|39684.6|160
1719889200000|2024-07-02 03:00:00|39709.1|39702.1|39721.6|39714.6|39729.1|39722.1|39706.6|39699.6|124
1719889500000|2024-07-02 03:05:00|39724.1|39717.1|39706.6|39699.6|39726.6|39719.6|39704.1|39697.1|85
1719889800000|2024-07-02 03:10:00|39704.1|39697.1|39706.6|39699.6|39711.6|39704.6|39696.6|39689.6|165
1719890100000|2024-07-02 03:15:00|39709.1|39702.1|39696.6|39689.6|39716.6|39709.6|39694.1|39687.1|67
1719890400000|2024-07-02 03:20:00|39691.6|39684.6|39684.1|39677.1|39696.6|39689.6|39671.6|39664.6|98
1719890700000|2024-07-02 03:25:00|39686.6|39679.6|39681.6|39674.6|39691.6|39684.6|39679.1|39672.1|64
1719891000000|2024-07-02 03:30:00|39676.6|39669.6|39676.6|39669.6|39684.1|39677.1|39631.6|39624.6|461
1719891300000|2024-07-02 03:35:00|39679.1|39672.1|39701.6|39694.6|39704.1|39697.1|39661.6|39654.6|231
1719891600000|2024-07-02 03:40:00|39704.1|39697.1|39751.6|39744.6|39754.1|39747.1|39699.1|39692.1|260
1719891900000|2024-07-02 03:45:00|39754.1|39747.1|39726.6|39719.6|39761.6|39754.6|39704.1|39697.1|253
1719892200000|2024-07-02 03:50:00|39729.1|39722.1|39801.6|39794.6|39806.6|39799.6|39729.1|39722.1|234
1719892500000|2024-07-02 03:55:00|39804.1|39797.1|39811.6|39804.6|39821.6|39814.6|39791.6|39784.6|150
1719892800000|2024-07-02 04:00:00|39816.6|39809.6|39841.6|39834.6|39851.6|39844.6|39806.6|39799.6|244
1719893100000|2024-07-02 04:05:00|39846.6|39839.6|39866.6|39859.6|39871.6|39864.6|39836.6|39829.6|357
1719893400000|2024-07-02 04:10:00|39869.1|39862.1|39881.6|39874.6|39881.6|39874.6|39856.6|39849.6|276
1719893700000|2024-07-02 04:15:00|39886.6|39879.6|39901.6|39894.6|39906.6|39899.6|39879.1|39872.1|68
1719894000000|2024-07-02 04:20:00|39899.1|39892.1|39884.1|39877.1|39904.1|39897.1|39866.6|39859.6|156
1719894300000|2024-07-02 04:25:00|39881.6|39874.6|39946.6|39939.6|39956.6|39949.6|39881.6|39874.6|322
1719894600000|2024-07-02 04:30:00|39951.6|39944.6|40021.6|40014.6|40066.6|40059.6|39951.6|39944.6|1391
1719894900000|2024-07-02 04:35:00|40031.6|40024.6|40041.6|40034.6|40056.6|40049.6|40021.6|40014.6|426
1719895200000|2024-07-02 04:40:00|40044.1|40037.1|40091.6|40084.6|40101.6|40094.6|40026.6|40019.6|486
1719895500000|2024-07-02 04:45:00|40086.6|40079.6|40086.6|40079.6|40109.1|40102.1|40081.6|40074.6|433
1719895800000|2024-07-02 04:50:00|40084.1|40077.1|40116.6|40109.6|40126.6|40119.6|40079.1|40072.1|406
1719896100000|2024-07-02 04:55:00|40121.6|40114.6|40061.6|40054.6|40124.1|40117.1|40036.6|40029.6|396
1719896400000|2024-07-02 05:00:00|40066.6|40059.6|40066.6|40059.6|40076.6|40069.6|40029.1|40022.1|338
1719896700000|2024-07-02 05:05:00|40064.1|40057.1|40066.6|40059.6|40071.6|40064.6|40041.6|40034.6|177
1719897000000|2024-07-02 05:10:00|40069.1|40062.1|40046.6|40039.6|40076.6|40069.6|40041.6|40034.6|162
1719897300000|2024-07-02 05:15:00|40049.1|40042.1|40021.6|40014.6|40051.6|40044.6|40009.1|40002.1|223
1719897600000|2024-07-02 05:20:00|40024.1|40017.1|40029.1|40022.1|40046.6|40039.6|40021.6|40014.6|163
1719897900000|2024-07-02 05:25:00|40031.6|40024.6|40056.6|40049.6|40059.1|40052.1|40029.1|40022.1|219
1719898200000|2024-07-02 05:30:00|40051.6|40044.6|40071.6|40064.6|40076.6|40069.6|40044.1|40037.1|180
1719898500000|2024-07-02 05:35:00|40074.1|40067.1|40064.1|40057.1|40086.6|40079.6|40061.6|40054.6|248
1719898800000|2024-07-02 05:40:00|40066.6|40059.6|40086.6|40079.6|40096.6|40089.6|40064.1|40057.1|181
1719899100000|2024-07-02 05:45:00|40089.1|40082.1|40074.1|40067.1|40091.6|40084.6|40061.6|40054.6|323
1719899400000|2024-07-02 05:50:00|40071.6|40064.6|40051.6|40044.6|40099.1|40092.1|40046.6|40039.6|513
1719899700000|2024-07-02 05:55:00|40046.6|40039.6|40041.6|40034.6|40061.6|40054.6|40021.6|40014.6|809
1719900000000|2024-07-02 06:00:00|40066.6|40059.6|40129.1|40122.1|40191.6|40184.6|40066.6|40059.6|3573
1719900300000|2024-07-02 06:05:00|40126.6|40119.6|40136.6|40129.6|40149.1|40142.1|40111.6|40104.6|645
1719900600000|2024-07-02 06:10:00|40131.6|40124.6|40119.1|40112.1|40131.6|40124.6|40101.6|40094.6|435
1719900900000|2024-07-02 06:15:00|40121.6|40114.6|40106.6|40099.6|40121.6|40114.6|40096.6|40089.6|142
1719901200000|2024-07-02 06:20:00|40109.1|40102.1|40109.1|40102.1|40111.6|40104.6|40106.6|40099.6|81
1719901500000|2024-07-02 06:25:00|40111.6|40104.6|40111.6|40104.6|40114.1|40107.1|40106.6|40099.6|59
1719901800000|2024-07-02 06:30:00|40114.1|40107.1|40081.6|40074.6|40114.1|40107.1|40081.6|40074.6|43
1719902100000|2024-07-02 06:35:00|40084.1|40077.1|40079.1|40072.1|40084.1|40077.1|40074.1|40067.1|92
1719902400000|2024-07-02 06:40:00|40076.6|40069.6|40076.6|40069.6|40081.6|40074.6|40071.6|40064.6|30
1719902700000|2024-07-02 06:45:00|40079.1|40072.1|40079.1|40072.1|40086.6|40079.6|40074.1|40067.1|44
1719903000000|2024-07-02 06:50:00|40076.6|40069.6|40066.6|40059.6|40076.6|40069.6|40064.1|40057.1|33
1719903300000|2024-07-02 06:55:00|40059.1|40052.1|40069.1|40062.1|40071.6|40064.6|40056.6|40049.6|71
1719903600000|2024-07-02 07:00:00|40066.6|40059.6|40041.6|40034.6|40071.6|40064.6|40026.6|40019.6|191
1719903900000|2024-07-02 07:05:00|40044.1|40037.1|40026.6|40019.6|40046.6|40039.6|40021.6|40014.6|140
1719904200000|2024-07-02 07:10:00|40029.1|40022.1|40036.6|40029.6|40041.6|40034.6|40011.6|40004.6|302
1719904500000|2024-07-02 07:15:00|40041.6|40034.6|40041.6|40034.6|40046.6|40039.6|40036.6|40029.6|227
1719904800000|2024-07-02 07:20:00|40046.6|40039.6|40041.6|40034.6|40054.1|40047.1|40031.6|40024.6|200
1719905100000|2024-07-02 07:25:00|40044.1|40037.1|40036.6|40029.6|40066.6|40059.6|40026.6|40019.6|190
1719905400000|2024-07-02 07:30:00|40026.6|40019.6|40036.6|40029.6|40036.6|40029.6|40001.6|39994.6|233
1719905700000|2024-07-02 07:35:00|40041.6|40034.6|40016.6|40009.6|40044.1|40037.1|40014.1|40007.1|65
1719906000000|2024-07-02 07:40:00|40014.1|40007.1|39981.6|39974.6|40021.6|40014.6|39981.6|39974.6|108
1719906300000|2024-07-02 07:45:00|39984.1|39977.1|39991.6|39984.6|39999.1|39992.1|39971.6|39964.6|133
1719906600000|2024-07-02 07:50:00|39989.1|39982.1|40014.1|40007.1|40021.6|40014.6|39986.6|39979.6|164
1719906900000|2024-07-02 07:55:00|40016.6|40009.6|40039.1|40032.1|40051.6|40044.6|40006.6|39999.6|103
1719907200000|2024-07-02 08:00:00|40036.6|40029.6|39991.6|39984.6|40041.6|40034.6|39986.6|39979.6|96
1719907500000|2024-07-02 08:05:00|39986.6|39979.6|40016.6|40009.6|40036.6|40029.6|39981.6|39974.6|131
1719907800000|2024-07-02 08:10:00|40019.1|40012.1|40011.6|40004.6|40024.1|40017.1|40004.1|39997.1|183
1719908100000|2024-07-02 08:15:00|40006.6|39999.6|40001.6|39994.6|40016.6|40009.6|39991.6|39984.6|105
1719908400000|2024-07-02 08:20:00|40006.6|39999.6|39981.6|39974.6|40011.6|40004.6|39976.6|39969.6|102
1719908700000|2024-07-02 08:25:00|39979.1|39972.1|39946.6|39939.6|39981.6|39974.6|39946.6|39939.6|146
1719909000000|2024-07-02 08:30:00|39944.1|39937.1|39964.1|39957.1|39969.1|39962.1|39936.6|39929.6|106
1719909300000|2024-07-02 08:35:00|39966.6|39959.6|39951.6|39944.6|39966.6|39959.6|39941.6|39934.6|80
1719909600000|2024-07-02 08:40:00|39949.1|39942.1|39951.6|39944.6|39961.6|39954.6|39944.1|39937.1|48
1719909900000|2024-07-02 08:45:00|39949.1|39942.1|39931.6|39924.6|39966.6|39959.6|39931.6|39924.6|269
1719910200000|2024-07-02 08:50:00|39926.6|39919.6|39949.1|39942.1|39964.1|39957.1|39921.6|39914.6|158
1719910500000|2024-07-02 08:55:00|39936.6|39929.6|39936.6|39929.6|39946.6|39939.6|39929.1|39922.1|232
1719910800000|2024-07-02 09:00:00|39934.1|39927.1|39944.1|39937.1|39951.6|39944.6|39926.6|39919.6|122
1719911100000|2024-07-02 09:05:00|39946.6|39939.6|39946.6|39939.6|39951.6|39944.6|39931.6|39924.6|52
1719911400000|2024-07-02 09:10:00|39944.1|39937.1|39921.6|39914.6|39946.6|39939.6|39916.6|39909.6|58
1719911700000|2024-07-02 09:15:00|39924.1|39917.1|39921.6|39914.6|39936.6|39929.6|39916.6|39909.6|59
1719912000000|2024-07-02 09:20:00|39919.1|39912.1|39891.6|39884.6|39921.6|39914.6|39891.6|39884.6|198
1719912300000|2024-07-02 09:25:00|39894.1|39887.1|39911.6|39904.6|39911.6|39904.6|39891.6|39884.6|283
1719912600000|2024-07-02 09:30:00|39909.1|39902.1|39891.6|39884.6|39911.6|39904.6|39886.6|39879.6|109
1719912900000|2024-07-02 09:35:00|39889.1|39882.1|39891.6|39884.6|39911.6|39904.6|39886.6|39879.6|158
1719913200000|2024-07-02 09:40:00|39894.1|39887.1|39889.1|39882.1|39901.6|39894.6|39886.6|39879.6|15
1719913500000|2024-07-02 09:45:00|39886.6|39879.6|39906.6|39899.6|39911.6|39904.6|39886.6|39879.6|25
1719913800000|2024-07-02 09:50:00|39904.1|39897.1|39921.6|39914.6|39926.6|39919.6|39901.6|39894.6|49
1719914100000|2024-07-02 09:55:00|39924.1|39917.1|39921.6|39914.6|39936.6|39929.6|39921.6|39914.6|129
1719914400000|2024-07-02 10:00:00|39924.1|39917.1|39931.6|39924.6|39941.6|39934.6|39921.6|39914.6|20
1719914700000|2024-07-02 10:05:00|39929.1|39922.1|39929.1|39922.1|39936.6|39929.6|39924.1|39917.1|9
1719915000000|2024-07-02 10:10:00|39931.6|39924.6|39926.6|39919.6|39934.1|39927.1|39921.6|39914.6|69
1719915300000|2024-07-02 10:15:00|39929.1|39922.1|39921.6|39914.6|39931.6|39924.6|39916.6|39909.6|19
1719915600000|2024-07-02 10:20:00|39916.6|39909.6|39926.6|39919.6|39931.6|39924.6|39916.6|39909.6|21
1719915900000|2024-07-02 10:25:00|39921.6|39914.6|39931.6|39924.6|39936.6|39929.6|39921.6|39914.6|22
1719916200000|2024-07-02 10:30:00|39929.1|39922.1|39916.6|39909.6|39931.6|39924.6|39911.6|39904.6|18
1719916500000|2024-07-02 10:35:00|39919.1|39912.1|39906.6|39899.6|39921.6|39914.6|39901.6|39894.6|20
1719916800000|2024-07-02 10:40:00|39909.1|39902.1|39931.6|39924.6|39934.1|39927.1|39906.6|39899.6|25
1719917100000|2024-07-02 10:45:00|39934.1|39927.1|39916.6|39909.6|39936.6|39929.6|39914.1|39907.1|12
1719917400000|2024-07-02 10:50:00|39919.1|39912.1|39914.1|39907.1|39921.6|39914.6|39911.6|39904.6|12
1719917700000|2024-07-02 10:55:00|39911.6|39904.6|39906.6|39899.6|39919.1|39912.1|39904.1|39897.1|20
1719918000000|2024-07-02 11:00:00|39911.6|39904.6|39896.6|39889.6|39911.6|39904.6|39896.6|39889.6|57
1719918300000|2024-07-02 11:05:00|39899.1|39892.1|39884.1|39877.1|39906.6|39899.6|39881.6|39874.6|31
1719918600000|2024-07-02 11:10:00|39886.6|39879.6|39866.6|39859.6|39886.6|39879.6|39856.6|39849.6|45
1719918900000|2024-07-02 11:15:00|39869.1|39862.1|39871.6|39864.6|39876.6|39869.6|39861.6|39854.6|64
1719919200000|2024-07-02 11:20:00|39869.1|39862.1|39876.6|39869.6|39881.6|39874.6|39854.1|39847.1|52
1719919500000|2024-07-02 11:25:00|39874.1|39867.1|39876.6|39869.6|39879.1|39872.1|39871.6|39864.6|50
1719919800000|2024-07-02 11:30:00|39874.1|39867.1|39889.1|39882.1|39891.6|39884.6|39869.1|39862.1|112
1719920100000|2024-07-02 11:35:00|39886.6|39879.6|39891.6|39884.6|39901.6|39894.6|39886.6|39879.6|29
1719920400000|2024-07-02 11:40:00|39889.1|39882.1|39874.1|39867.1|39896.6|39889.6|39871.6|39864.6|30
1719920700000|2024-07-02 11:45:00|39871.6|39864.6|39871.6|39864.6|39886.6|39879.6|39866.6|39859.6|29
1719921000000|2024-07-02 11:50:00|39869.1|39862.1|39856.6|39849.6|39869.1|39862.1|39846.6|39839.6|103
1719921300000|2024-07-02 11:55:00|39854.1|39847.1|39889.1|39882.1|39889.1|39882.1|39854.1|39847.1|34
1719921600000|2024-07-02 12:00:00|39886.6|39879.6|39884.1|39877.1|39896.6|39889.6|39879.1|39872.1|9
1719921900000|2024-07-02 12:05:00|39881.6|39874.6|39906.6|39899.6|39911.6|39904.6|39881.6|39874.6|24
1719922200000|2024-07-02 12:10:00|39909.1|39902.1|39921.6|39914.6|39921.6|39914.6|39904.1|39897.1|15
1719922500000|2024-07-02 12:15:00|39919.1|39912.1|39926.6|39919.6|39926.6|39919.6|39911.6|39904.6|69
1719922800000|2024-07-02 12:20:00|39924.1|39917.1|39931.6|39924.6|39931.6|39924.6|39921.6|39914.6|80
1719923100000|2024-07-02 12:25:00|39926.6|39919.6|39926.6|39919.6|39931.6|39924.6|39919.1|39912.1|66
1719923400000|2024-07-02 12:30:00|39929.1|39922.1|39926.6|39919.6|39944.1|39937.1|39926.6|39919.6|50
1719923700000|2024-07-02 12:35:00|39924.1|39917.1|39919.1|39912.1|39926.6|39919.6|39916.6|39909.6|22
1719924000000|2024-07-02 12:40:00|39921.6|39914.6|39896.6|39889.6|39924.1|39917.1|39891.6|39884.6|53
1719924300000|2024-07-02 12:45:00|39894.1|39887.1|39901.6|39894.6|39909.1|39902.1|39889.1|39882.1|44
1719924600000|2024-07-02 12:50:00|39899.1|39892.1|39901.6|39894.6|39904.1|39897.1|39886.6|39879.6|55
1719924900000|2024-07-02 12:55:00|39899.1|39892.1|39909.1|39902.1|39916.6|39909.6|39899.1|39892.1|58
1719925200000|2024-07-02 13:00:00|39906.6|39899.6|39941.6|39934.6|39946.6|39939.6|39906.6|39899.6|133
1719925500000|2024-07-02 13:05:00|39944.1|39937.1|39946.6|39939.6|39951.6|39944.6|39931.6|39924.6|150
1719925800000|2024-07-02 13:10:00|39949.1|39942.1|39941.6|39934.6|39949.1|39942.1|39931.6|39924.6|40
1719926100000|2024-07-02 13:15:00|39939.1|39932.1|39926.6|39919.6|39941.6|39934.6|39926.6|39919.6|98
1719926400000|2024-07-02 13:20:00|39931.6|39924.6|39936.6|39929.6|39941.6|39934.6|39926.6|39919.6|56
1719926700000|2024-07-02 13:25:00|39934.1|39927.1|39946.6|39939.6|39956.6|39949.6|39931.6|39924.6|170
1719927000000|2024-07-02 13:30:00|39949.1|39942.1|39946.6|39939.6|39956.6|39949.6|39916.6|39909.6|579
1719927300000|2024-07-02 13:35:00|39944.1|39937.1|39949.1|39942.1|39951.6|39944.6|39916.6|39909.6|425
1719927600000|2024-07-02 13:40:00|39951.6|39944.6|39934.1|39927.1|39961.6|39954.6|39921.6|39914.6|705
1719927900000|2024-07-02 13:45:00|39936.6|39929.6|39934.1|39927.1|39966.6|39959.6|39931.6|39924.6|264
1719928200000|2024-07-02 13:50:00|39931.6|39924.6|39951.6|39944.6|39951.6|39944.6|39909.1|39902.1|224
1719928500000|2024-07-02 13:55:00|39954.1|39947.1|39941.6|39934.6|39961.6|39954.6|39914.1|39907.1|146
1719928800000|2024-07-02 14:00:00|39944.1|39937.1|39991.6|39984.6|39994.1|39987.1|39926.6|39919.6|362
1719929100000|2024-07-02 14:05:00|39994.1|39987.1|40016.6|40009.6|40039.1|40032.1|39976.6|39969.6|423
1719929400000|2024-07-02 14:10:00|40011.6|40004.6|39969.1|39962.1|40011.6|40004.6|39936.6|39929.6|182
1719929700000|2024-07-02 14:15:00|39971.6|39964.6|40016.6|40009.6|40019.1|40012.1|39951.6|39944.6|165
1719930000000|2024-07-02 14:20:00|40021.6|40014.6|39996.6|39989.6|40034.1|40027.1|39979.1|39972.1|187
1719930300000|2024-07-02 14:25:00|39994.1|39987.1|40026.6|40019.6|40026.6|40019.6|39986.6|39979.6|65
1719930600000|2024-07-02 14:30:00|40021.6|40014.6|40031.6|40024.6|40036.6|40029.6|40019.1|40012.1|188
1719930900000|2024-07-02 14:35:00|40034.1|40027.1|40051.6|40044.6|40051.6|40044.6|40029.1|40022.1|282
1719931200000|2024-07-02 14:40:00|40049.1|40042.1|39996.6|39989.6|40056.6|40049.6|39996.6|39989.6|229
1719931500000|2024-07-02 14:45:00|39999.1|39992.1|40016.6|40009.6|40026.6|40019.6|39986.6|39979.6|86
1719931800000|2024-07-02 14:50:00|40019.1|40012.1|40031.6|40024.6|40036.6|40029.6|40009.1|40002.1|67
1719932100000|2024-07-02 14:55:00|40034.1|40027.1|40051.6|40044.6|40064.1|40057.1|40029.1|40022.1|181
1719932400000|2024-07-02 15:00:00|40054.1|40047.1|40066.6|40059.6|40079.1|40072.1|40041.6|40034.6|93
1719932700000|2024-07-02 15:05:00|40069.1|40062.1|40081.6|40074.6|40081.6|40074.6|40066.6|40059.6|116
1719933000000|2024-07-02 15:10:00|40079.1|40072.1|40066.6|40059.6|40081.6|40074.6|40056.6|40049.6|140
1719933300000|2024-07-02 15:15:00|40069.1|40062.1|40076.6|40069.6|40086.6|40079.6|40061.6|40054.6|147
1719933600000|2024-07-02 15:20:00|40081.6|40074.6|40089.1|40082.1|40091.6|40084.6|40066.6|40059.6|140
1719933900000|2024-07-02 15:25:00|40086.6|40079.6|40096.6|40089.6|40096.6|40089.6|40081.6|40074.6|168
1719934200000|2024-07-02 15:30:00|40099.1|40092.1|40106.6|40099.6|40121.6|40114.6|40099.1|40092.1|192
1719934500000|2024-07-02 15:35:00|40111.6|40104.6|40111.6|40104.6|40116.6|40109.6|40101.6|40094.6|105
1719934800000|2024-07-02 15:40:00|40109.1|40102.1|40096.6|40089.6|40124.1|40117.1|40096.6|40089.6|120
1719935100000|2024-07-02 15:45:00|40099.1|40092.1|40101.6|40094.6|40111.6|40104.6|40091.6|40084.6|96
1719935400000|2024-07-02 15:50:00|40106.6|40099.6|40101.6|40094.6|40111.6|40104.6|40094.1|40087.1|76
1719935700000|2024-07-02 15:55:00|40104.1|40097.1|40086.6|40079.6|40106.6|40099.6|40081.6|40074.6|132
1719936000000|2024-07-02 16:00:00|40084.1|40077.1|40084.1|40077.1|40086.6|40079.6|40066.6|40059.6|151
1719936300000|2024-07-02 16:05:00|40081.6|40074.6|40064.1|40057.1|40086.6|40079.6|40064.1|40057.1|111
1719936600000|2024-07-02 16:10:00|40066.6|40059.6|40059.1|40052.1|40066.6|40059.6|40046.6|40039.6|73
1719936900000|2024-07-02 16:15:00|40056.6|40049.6|40061.6|40054.6|40071.6|40064.6|40051.6|40044.6|99
1719937200000|2024-07-02 16:20:00|40059.1|40052.1|40059.1|40052.1|40066.6|40059.6|40051.6|40044.6|49
1719937500000|2024-07-02 16:25:00|40061.6|40054.6|40081.6|40074.6|40086.6|40079.6|40056.6|40049.6|49
1719937800000|2024-07-02 16:30:00|40076.6|40069.6|40076.6|40069.6|40081.6|40074.6|40071.6|40064.6|66
1719938100000|2024-07-02 16:35:00|40074.1|40067.1|40056.6|40049.6|40074.1|40067.1|40056.6|40049.6|130
1719938400000|2024-07-02 16:40:00|40059.1|40052.1|40066.6|40059.6|40069.1|40062.1|40049.1|40042.1|81
1719938700000|2024-07-02 16:45:00|40069.1|40062.1|40071.6|40064.6|40076.6|40069.6|40061.6|40054.6|38
1719939000000|2024-07-02 16:50:00|40074.1|40067.1|40096.6|40089.6|40096.6|40089.6|40066.6|40059.6|51
1719939300000|2024-07-02 16:55:00|40091.6|40084.6|40096.6|40089.6|40096.6|40089.6|40086.6|40079.6|94
1719939600000|2024-07-02 17:00:00|40094.1|40087.1|40111.6|40104.6|40111.6|40104.6|40091.6|40084.6|56
1719939900000|2024-07-02 17:05:00|40109.1|40102.1|40141.6|40134.6|40141.6|40134.6|40106.6|40099.6|47
1719940200000|2024-07-02 17:10:00|40144.1|40137.1|40151.6|40144.6|40161.6|40154.6|40136.6|40129.6|63
1719940500000|2024-07-02 17:15:00|40154.1|40147.1|40191.6|40184.6|40196.6|40189.6|40154.1|40147.1|305
1719940800000|2024-07-02 17:20:00|40189.1|40182.1|40201.6|40194.6|40201.6|40194.6|40186.6|40179.6|146
1719941100000|2024-07-02 17:25:00|40199.1|40192.1|40216.6|40209.6|40221.6|40214.6|40191.6|40184.6|168
1719941400000|2024-07-02 17:30:00|40221.6|40214.6|40206.6|40199.6|40221.6|40214.6|40196.6|40189.6|118
1719941700000|2024-07-02 17:35:00|40209.1|40202.1|40206.6|40199.6|40211.6|40204.6|40191.6|40184.6|29
1719942000000|2024-07-02 17:40:00|40209.1|40202.1|40219.1|40212.1|40224.1|40217.1|40206.6|40199.6|156
1719942300000|2024-07-02 17:45:00|40216.6|40209.6|40216.6|40209.6|40231.6|40224.6|40211.6|40204.6|93
1719942600000|2024-07-02 17:50:00|40219.1|40212.1|40221.6|40214.6|40236.6|40229.6|40211.6|40204.6|134
1719942900000|2024-07-02 17:55:00|40224.1|40217.1|40226.6|40219.6|40239.1|40232.1|40224.1|40217.1|97
1719943200000|2024-07-02 18:00:00|40229.1|40222.1|40216.6|40209.6|40231.6|40224.6|40211.6|40204.6|171
1719943500000|2024-07-02 18:05:00|40214.1|40207.1|40231.6|40224.6|40231.6|40224.6|40211.6|40204.6|69
1719943800000|2024-07-02 18:10:00|40229.1|40222.1|40226.6|40219.6|40236.6|40229.6|40224.1|40217.1|94
1719944100000|2024-07-02 18:15:00|40229.1|40222.1|40211.6|40204.6|40229.1|40222.1|40206.6|40199.6|97
1719944400000|2024-07-02 18:20:00|40209.1|40202.1|40224.1|40217.1|40229.1|40222.1|40209.1|40202.1|104
1719944700000|2024-07-02 18:25:00|40221.6|40214.6|40211.6|40204.6|40221.6|40214.6|40206.6|40199.6|53
1719945000000|2024-07-02 18:30:00|40209.1|40202.1|40191.6|40184.6|40211.6|40204.6|40191.6|40184.6|52
1719945300000|2024-07-02 18:35:00|40194.1|40187.1|40206.6|40199.6|40214.1|40207.1|40191.6|40184.6|27
1719945600000|2024-07-02 18:40:00|40209.1|40202.1|40211.6|40204.6|40216.6|40209.6|40201.6|40194.6|24
1719945900000|2024-07-02 18:45:00|40214.1|40207.1|40236.6|40229.6|40241.6|40234.6|40211.6|40204.6|52
1719946200000|2024-07-02 18:50:00|40239.1|40232.1|40246.6|40239.6|40251.6|40244.6|40236.6|40229.6|90
1719946500000|2024-07-02 18:55:00|40249.1|40242.1|40256.6|40249.6|40266.6|40259.6|40249.1|40242.1|150
1719946800000|2024-07-02 19:00:00|40261.6|40254.6|40251.6|40244.6|40271.6|40264.6|40246.6|40239.6|111
1719947100000|2024-07-02 19:05:00|40256.6|40249.6|40256.6|40249.6|40261.6|40254.6|40246.6|40239.6|66
1719947400000|2024-07-02 19:10:00|40254.1|40247.1|40246.6|40239.6|40256.6|40249.6|40241.6|40234.6|119
1719947700000|2024-07-02 19:15:00|40241.6|40234.6|40236.6|40229.6|40246.6|40239.6|40231.6|40224.6|116
1719948000000|2024-07-02 19:20:00|40239.1|40232.1|40251.6|40244.6|40259.1|40252.1|40236.6|40229.6|106
1719948300000|2024-07-02 19:25:00|40254.1|40247.1|40256.6|40249.6|40261.6|40254.6|40251.6|40244.6|84
1719948600000|2024-07-02 19:30:00|40251.6|40244.6|40256.6|40249.6|40256.6|40249.6|40234.1|40227.1|195
1719948900000|2024-07-02 19:35:00|40254.1|40247.1|40246.6|40239.6|40261.6|40254.6|40246.6|40239.6|101
1719949200000|2024-07-02 19:40:00|40241.6|40234.6|40231.6|40224.6|40246.6|40239.6|40226.6|40219.6|170
1719949500000|2024-07-02 19:45:00|40229.1|40222.1|40216.6|40209.6|40236.6|40229.6|40211.6|40204.6|109
1719949800000|2024-07-02 19:50:00|40211.6|40204.6|40226.6|40219.6|40241.6|40234.6|40211.6|40204.6|171
1719950100000|2024-07-02 19:55:00|40221.6|40214.6|40256.6|40249.6|40264.1|40257.1|40216.6|40209.6|519
1719950400000|2024-07-02 20:00:00|40259.1|40252.1|40236.6|40229.6|40264.1|40257.1|40229.1|40222.1|143
1719950700000|2024-07-02 20:05:00|40239.1|40232.1|40236.6|40229.6|40244.1|40237.1|40226.6|40219.6|26
1719951000000|2024-07-02 20:10:00|40234.1|40227.1|40246.6|40239.6|40249.1|40242.1|40231.6|40224.6|6
1719951300000|2024-07-02 20:15:00|40249.1|40242.1|40256.6|40249.6|40256.6|40249.6|40246.6|40239.6|43
1719951600000|2024-07-02 20:20:00|40254.1|40247.1|40264.1|40257.1|40264.1|40257.1|40254.1|40247.1|11
1719951900000|2024-07-02 20:25:00|40261.6|40254.6|40261.6|40254.6|40264.1|40257.1|40261.6|40254.6|0
1719952200000|2024-07-02 20:30:00|40264.1|40257.1|40261.6|40254.6|40266.6|40259.6|40259.1|40252.1|15
1719952500000|2024-07-02 20:35:00|40259.1|40252.1|40266.6|40259.6|40266.6|40259.6|40259.1|40252.1|4
1719952800000|2024-07-02 20:40:00|40261.6|40254.6|40261.6|40254.6|40264.1|40257.1|40261.6|40254.6|8
1719953100000|2024-07-02 20:45:00|40264.1|40257.1|40241.6|40234.6|40266.6|40259.6|40236.6|40229.6|37
1719953400000|2024-07-02 20:50:00|40244.1|40237.1|40254.1|40247.1|40256.6|40249.6|40241.6|40234.6|17
1719953700000|2024-07-02 20:55:00|40251.6|40244.6|40248.1|40233.1|40256.6|40249.6|40231.6|40224.6|46
1719954000000|2024-07-02 21:00:00|40255.6|40240.6|40255.6|40240.6|40255.6|40240.6|40255.6|40240.6|0
1719954600000|2024-07-02 21:10:00|40264.2|40234.2|40264|40234|40264.2|40234.2|40264|40234|0
1719954900000|2024-07-02 21:15:00|40264.2|40234.2|40264|40234|40265.8|40235.8|40264|40234|0
1719955200000|2024-07-02 21:20:00|40264.1|40234.1|40264.1|40234.1|40265.5|40235.5|40262.7|40232.7|0
1719955500000|2024-07-02 21:25:00|40265.1|40235.1|40263.5|40233.5|40265.1|40235.1|40263.1|40233.1|0
1719955800000|2024-07-02 21:30:00|40246.3|40216.3|40243|40213|40247.2|40217.2|40242.3|40212.3|0
1719956100000|2024-07-02 21:35:00|40242.9|40212.9|40242.7|40212.7|40242.9|40212.9|40241.6|40211.6|0
1719956400000|2024-07-02 21:40:00|40242.6|40212.6|40241.9|40211.9|40243.7|40213.7|40240.5|40210.5|0
1719956700000|2024-07-02 21:45:00|40242|40212|40239.3|40209.3|40242|40212|40238.1|40208.1|0
1719957000000|2024-07-02 21:50:00|40240.2|40210.2|40240.5|40210.5|40240.6|40210.6|40239.8|40209.8|0
1719957300000|2024-07-02 21:55:00|40240.4|40210.4|40242|40212|40242|40212|40240.1|40210.1|0
1719957600000|2024-07-02 22:00:00|40260.2|40230.2|40254.5|40224.5|40266.5|40236.5|40254.5|40224.5|0
1719957900000|2024-07-02 22:05:00|40255.8|40225.8|40228.1|40213.1|40255.8|40228.1|40228.1|40213.1|10
1719958200000|2024-07-02 22:10:00|40230.6|40215.6|40233.1|40218.1|40233.1|40218.1|40228.1|40213.1|10
1719958500000|2024-07-02 22:15:00|40230.6|40215.6|40233.1|40218.1|40233.1|40218.1|40228.1|40213.1|2
1719958800000|2024-07-02 22:20:00|40235.6|40220.6|40233.1|40218.1|40235.6|40220.6|40233.1|40218.1|0
1719959100000|2024-07-02 22:25:00|40235.6|40220.6|40243.1|40228.1|40243.1|40228.1|40235.6|40220.6|0
1719959400000|2024-07-02 22:30:00|40245.6|40230.6|40250.6|40235.6|40253.1|40238.1|40245.6|40230.6|7
1719960000000|2024-07-02 22:40:00|40248.1|40233.1|40248.1|40233.1|40248.1|40233.1|40248.1|40233.1|0
1719960900000|2024-07-02 22:55:00|40245.6|40230.6|40245.6|40230.6|40245.6|40230.6|40245.6|40230.6|2
1719961200000|2024-07-02 23:00:00|40238.1|40223.1|40243.1|40228.1|40248.1|40233.1|40235.6|40220.6|31
1719961500000|2024-07-02 23:05:00|40240.6|40225.6|40248.1|40233.1|40248.1|40233.1|40240.6|40225.6|0
1719961800000|2024-07-02 23:10:00|40245.6|40230.6|40235.6|40220.6|40248.1|40233.1|40235.6|40220.6|11
1719962100000|2024-07-02 23:15:00|40230.6|40215.6|40238.1|40223.1|40240.6|40225.6|40230.6|40215.6|4
1719962400000|2024-07-02 23:20:00|40235.6|40220.6|40235.6|40220.6|40238.1|40223.1|40230.6|40215.6|7
1719962700000|2024-07-02 23:25:00|40238.1|40223.1|40238.1|40223.1|40240.6|40225.6|40235.6|40220.6|2
1719963000000|2024-07-02 23:30:00|40235.6|40220.6|40231.6|40224.6|40240.6|40227.1|40211.6|40204.6|10413
1719963300000|2024-07-02 23:35:00|40229.1|40222.1|40229.1|40222.1|40231.6|40224.6|40221.6|40214.6|71
1719963600000|2024-07-02 23:40:00|40226.6|40219.6|40206.6|40199.6|40231.6|40224.6|40206.6|40199.6|179
1719963900000|2024-07-02 23:45:00|40209.1|40202.1|40189.1|40182.1|40214.1|40207.1|40181.6|40174.6|207
1719964200000|2024-07-02 23:50:00|40191.6|40184.6|40194.1|40187.1|40204.1|40197.1|40184.1|40177.1|25
1719964500000|2024-07-02 23:55:00|40191.6|40184.6|40214.1|40207.1|40214.1|40207.1|40174.1|40167.1|17
1719964800000|2024-07-03 00:00:00|40221.6|40214.6|40329.1|40322.1|40331.6|40324.6|40166.6|40159.6|525
1719965100000|2024-07-03 00:05:00|40326.6|40319.6|40294.1|40287.1|40326.6|40319.6|40236.6|40229.6|194
1719965400000|2024-07-03 00:10:00|40296.6|40289.6|40374.1|40367.1|40406.6|40399.6|40291.6|40284.6|222
1719965700000|2024-07-03 00:15:00|40371.6|40364.6|40346.6|40339.6|40399.1|40392.1|40336.6|40329.6|214
1719966000000|2024-07-03 00:20:00|40354.1|40347.1|40324.1|40317.1|40364.1|40357.1|40296.6|40289.6|90
1719966300000|2024-07-03 00:25:00|40326.6|40319.6|40329.1|40322.1|40334.1|40327.1|40286.6|40279.6|67
1719966600000|2024-07-03 00:30:00|40326.6|40319.6|40319.1|40312.1|40366.6|40359.6|40311.6|40304.6|102
1719966900000|2024-07-03 00:35:00|40321.6|40314.6|40381.6|40374.6|40381.6|40374.6|40294.1|40287.1|107
1719967200000|2024-07-03 00:40:00|40379.1|40372.1|40404.1|40397.1|40431.6|40424.6|40379.1|40372.1|183
1719967500000|2024-07-03 00:45:00|40406.6|40399.6|40389.1|40382.1|40431.6|40424.6|40389.1|40382.1|84
1719967800000|2024-07-03 00:50:00|40386.6|40379.6|40369.1|40362.1|40421.6|40414.6|40349.1|40342.1|97
1719968100000|2024-07-03 00:55:00|40366.6|40359.6|40336.6|40329.6|40371.6|40364.6|40319.1|40312.1|44
1719968400000|2024-07-03 01:00:00|40339.1|40332.1|40284.1|40277.1|40346.6|40339.6|40276.6|40269.6|75
1719968700000|2024-07-03 01:05:00|40286.6|40279.6|40296.6|40289.6|40309.1|40302.1|40239.1|40232.1|154
1719969000000|2024-07-03 01:10:00|40299.1|40292.1|40314.1|40307.1|40319.1|40312.1|40276.6|40269.6|59
1719969300000|2024-07-03 01:15:00|40311.6|40304.6|40349.1|40342.1|40371.6|40364.6|40309.1|40302.1|88
1719969600000|2024-07-03 01:20:00|40344.1|40337.1|40381.6|40374.6|40391.6|40384.6|40341.6|40334.6|92
1719969900000|2024-07-03 01:25:00|40384.1|40377.1|40396.6|40389.6|40404.1|40397.1|40361.6|40354.6|57
1719970200000|2024-07-03 01:30:00|40386.6|40379.6|40359.1|40352.1|40406.6|40399.6|40356.6|40349.6|286
1719970500000|2024-07-03 01:35:00|40356.6|40349.6|40379.1|40372.1|40379.1|40372.1|40336.6|40329.6|180
1719970800000|2024-07-03 01:40:00|40376.6|40369.6|40396.6|40389.6|40421.6|40414.6|40371.6|40364.6|276
1719971100000|2024-07-03 01:45:00|40381.6|40374.6|40369.1|40362.1|40401.6|40394.6|40349.1|40342.1|103
1719971400000|2024-07-03 01:50:00|40366.6|40359.6|40361.6|40354.6|40369.1|40362.1|40334.1|40327.1|36
1719971700000|2024-07-03 01:55:00|40359.1|40352.1|40356.6|40349.6|40369.1|40362.1|40349.1|40342.1|44
1719972000000|2024-07-03 02:00:00|40354.1|40347.1|40356.6|40349.6|40366.6|40359.6|40339.1|40332.1|28
1719972300000|2024-07-03 02:05:00|40359.1|40352.1|40401.6|40394.6|40401.6|40394.6|40359.1|40352.1|75
1719972600000|2024-07-03 02:10:00|40399.1|40392.1|40391.6|40384.6|40404.1|40397.1|40384.1|40377.1|38
1719972900000|2024-07-03 02:15:00|40389.1|40382.1|40414.1|40407.1|40414.1|40407.1|40371.6|40364.6|64
1719973200000|2024-07-03 02:20:00|40411.6|40404.6|40436.6|40429.6|40441.6|40434.6|40401.6|40394.6|80
1719973500000|2024-07-03 02:25:00|40434.1|40427.1|40436.6|40429.6|40454.1|40447.1|40429.1|40422.1|62
1719973800000|2024-07-03 02:30:00|40439.1|40432.1|40431.6|40424.6|40461.6|40454.6|40424.1|40417.1|72
1719974100000|2024-07-03 02:35:00|40426.6|40419.6|40401.6|40394.6|40436.6|40429.6|40401.6|40394.6|32
1719974400000|2024-07-03 02:40:00|40404.1|40397.1|40361.6|40354.6|40406.6|40399.6|40361.6|40354.6|54
1719974700000|2024-07-03 02:45:00|40359.1|40352.1|40396.6|40389.6|40396.6|40389.6|40351.6|40344.6|32
1719975000000|2024-07-03 02:50:00|40399.1|40392.1|40426.6|40419.6|40431.6|40424.6|40396.6|40389.6|51
1719975300000|2024-07-03 02:55:00|40429.1|40422.1|40456.6|40449.6|40459.1|40452.1|40429.1|40422.1|42
1719975600000|2024-07-03 03:00:00|40456.6|40449.6|40459.1|40452.1|40471.6|40464.6|40456.6|40449.6|185
1719975900000|2024-07-03 03:05:00|40461.6|40454.6|40459.1|40452.1|40469.1|40462.1|40446.6|40439.6|96
1719976200000|2024-07-03 03:10:00|40456.6|40449.6|40464.1|40457.1|40469.1|40462.1|40451.6|40444.6|128
1719976500000|2024-07-03 03:15:00|40459.1|40452.1|40439.1|40432.1|40471.6|40464.6|40436.6|40429.6|60
1719976800000|2024-07-03 03:20:00|40436.6|40429.6|40441.6|40434.6|40451.6|40444.6|40426.6|40419.6|57
1719977100000|2024-07-03 03:25:00|40446.6|40439.6|40456.6|40449.6|40466.6|40459.6|40444.1|40437.1|49
1719977400000|2024-07-03 03:30:00|40459.1|40452.1|40476.6|40469.6|40476.6|40469.6|40431.6|40424.6|125
1719977700000|2024-07-03 03:35:00|40474.1|40467.1|40461.6|40454.6|40489.1|40482.1|40446.6|40439.6|106
1719978000000|2024-07-03 03:40:00|40464.1|40457.1|40491.6|40484.6|40496.6|40489.6|40461.6|40454.6|99
1719978300000|2024-07-03 03:45:00|40489.1|40482.1|40521.6|40514.6|40526.6|40519.6|40484.1|40477.1|168
1719978600000|2024-07-03 03:50:00|40519.1|40512.1|40516.6|40509.6|40536.6|40529.6|40509.1|40502.1|98
1719978900000|2024-07-03 03:55:00|40514.1|40507.1|40471.6|40464.6|40516.6|40509.6|40471.6|40464.6|135
1719979200000|2024-07-03 04:00:00|40474.1|40467.1|40456.6|40449.6|40486.6|40479.6|40456.6|40449.6|61
1719979500000|2024-07-03 04:05:00|40454.1|40447.1|40454.1|40447.1|40474.1|40467.1|40446.6|40439.6|40
1719979800000|2024-07-03 04:10:00|40451.6|40444.6|40476.6|40469.6|40479.1|40472.1|40446.6|40439.6|61
1719980100000|2024-07-03 04:15:00|40474.1|40467.1|40486.6|40479.6|40516.6|40509.6|40474.1|40467.1|85
1719980400000|2024-07-03 04:20:00|40489.1|40482.1|40491.6|40484.6|40501.6|40494.6|40464.1|40457.1|33
1719980700000|2024-07-03 04:25:00|40489.1|40482.1|40504.1|40497.1|40506.6|40499.6|40474.1|40467.1|43
1719981000000|2024-07-03 04:30:00|40506.6|40499.6|40516.6|40509.6|40529.1|40522.1|40506.6|40499.6|54
1719981300000|2024-07-03 04:35:00|40514.1|40507.1|40526.6|40519.6|40536.6|40529.6|40511.6|40504.6|67
1719981600000|2024-07-03 04:40:00|40529.1|40522.1|40531.6|40524.6|40556.6|40549.6|40524.1|40517.1|92
1719981900000|2024-07-03 04:45:00|40536.6|40529.6|40541.6|40534.6|40556.6|40549.6|40531.6|40524.6|182
1719982200000|2024-07-03 04:50:00|40539.1|40532.1|40536.6|40529.6|40556.6|40549.6|40536.6|40529.6|133
1719982500000|2024-07-03 04:55:00|40539.1|40532.1|40546.6|40539.6|40551.6|40544.6|40531.6|40524.6|80
1719982800000|2024-07-03 05:00:00|40549.1|40542.1|40561.6|40554.6|40569.1|40562.1|40546.6|40539.6|53
1719983100000|2024-07-03 05:05:00|40559.1|40552.1|40581.6|40574.6|40581.6|40574.6|40541.6|40534.6|101
1719983400000|2024-07-03 05:10:00|40579.1|40572.1|40586.6|40579.6|40601.6|40594.6|40576.6|40569.6|48
1719983700000|2024-07-03 05:15:00|40589.1|40582.1|40584.1|40577.1|40606.6|40599.6|40581.6|40574.6|241
1719984000000|2024-07-03 05:20:00|40581.6|40574.6|40621.6|40614.6|40624.1|40617.1|40581.6|40574.6|457
1719984300000|2024-07-03 05:25:00|40619.1|40612.1|40651.6|40644.6|40656.6|40649.6|40611.6|40604.6|549
1719984600000|2024-07-03 05:30:00|40654.1|40647.1|40674.1|40667.1|40676.6|40669.6|40651.6|40644.6|139
1719984900000|2024-07-03 05:35:00|40671.6|40664.6|40659.1|40652.1|40709.1|40702.1|40659.1|40652.1|297
1719985200000|2024-07-03 05:40:00|40656.6|40649.6|40644.1|40637.1|40674.1|40667.1|40641.6|40634.6|99
1719985500000|2024-07-03 05:45:00|40646.6|40639.6|40634.1|40627.1|40649.1|40642.1|40614.1|40607.1|56
1719985800000|2024-07-03 05:50:00|40636.6|40629.6|40604.1|40597.1|40636.6|40629.6|40604.1|40597.1|121
1719986100000|2024-07-03 05:55:00|40601.6|40594.6|40611.6|40604.6|40616.6|40609.6|40596.6|40589.6|114
1719986400000|2024-07-03 06:00:00|40601.6|40594.6|40651.6|40644.6|40661.6|40654.6|40596.6|40589.6|312
1719986700000|2024-07-03 06:05:00|40654.1|40647.1|40614.1|40607.1|40656.6|40649.6|40596.6|40589.6|199
1719987000000|2024-07-03 06:10:00|40611.6|40604.6|40606.6|40599.6|40621.6|40614.6|40596.6|40589.6|202
1719987300000|2024-07-03 06:15:00|40601.6|40594.6|40601.6|40594.6|40606.6|40599.6|40591.6|40584.6|201
1719987600000|2024-07-03 06:20:00|40599.1|40592.1|40604.1|40597.1|40619.1|40612.1|40596.6|40589.6|175
1719987900000|2024-07-03 06:25:00|40601.6|40594.6|40611.6|40604.6|40614.1|40607.1|40601.6|40594.6|37
1719988200000|2024-07-03 06:30:00|40609.1|40602.1|40611.6|40604.6|40616.6|40609.6|40609.1|40602.1|42
1719988500000|2024-07-03 06:35:00|40609.1|40602.1|40616.6|40609.6|40621.6|40614.6|40606.6|40599.6|40
1719988800000|2024-07-03 06:40:00|40619.1|40612.1|40606.6|40599.6|40619.1|40612.1|40596.6|40589.6|54
1719989100000|2024-07-03 06:45:00|40601.6|40594.6|40599.1|40592.1|40606.6|40599.6|40586.6|40579.6|146
1719989400000|2024-07-03 06:50:00|40601.6|40594.6|40621.6|40614.6|40621.6|40614.6|40601.6|40594.6|32
1719989700000|2024-07-03 06:55:00|40619.1|40612.1|40614.1|40607.1|40619.1|40612.1|40606.6|40599.6|13
1719990000000|2024-07-03 07:00:00|40616.6|40609.6|40624.1|40617.1|40626.6|40619.6|40601.6|40594.6|146
1719990300000|2024-07-03 07:05:00|40626.6|40619.6|40616.6|40609.6|40626.6|40619.6|40616.6|40609.6|144
1719990600000|2024-07-03 07:10:00|40621.6|40614.6|40626.6|40619.6|40631.6|40624.6|40619.1|40612.1|98
1719990900000|2024-07-03 07:15:00|40634.1|40627.1|40641.6|40634.6|40641.6|40634.6|40626.6|40619.6|80
1719991200000|2024-07-03 07:20:00|40644.1|40637.1|40639.1|40632.1|40646.6|40639.6|40636.6|40629.6|73
1719991500000|2024-07-03 07:25:00|40641.6|40634.6|40636.6|40629.6|40646.6|40639.6|40621.6|40614.6|263
1719991800000|2024-07-03 07:30:00|40624.1|40617.1|40611.6|40604.6|40624.1|40617.1|40601.6|40594.6|222
1719992100000|2024-07-03 07:35:00|40614.1|40607.1|40626.6|40619.6|40629.1|40622.1|40611.6|40604.6|61
1719992400000|2024-07-03 07:40:00|40624.1|40617.1|40606.6|40599.6|40624.1|40617.1|40606.6|40599.6|36
1719992700000|2024-07-03 07:45:00|40604.1|40597.1|40591.6|40584.6|40606.6|40599.6|40591.6|40584.6|65
1719993000000|2024-07-03 07:50:00|40594.1|40587.1|40574.1|40567.1|40606.6|40599.6|40574.1|40567.1|108
1719993300000|2024-07-03 07:55:00|40576.6|40569.6|40559.1|40552.1|40576.6|40569.6|40556.6|40549.6|143
1719993600000|2024-07-03 08:00:00|40556.6|40549.6|40546.6|40539.6|40561.6|40554.6|40539.1|40532.1|159
1719993900000|2024-07-03 08:05:00|40541.6|40534.6|40559.1|40552.1|40566.6|40559.6|40536.6|40529.6|40
1719994200000|2024-07-03 08:10:00|40561.6|40554.6|40566.6|40559.6|40581.6|40574.6|40556.6|40549.6|46
1719994500000|2024-07-03 08:15:00|40564.1|40557.1|40571.6|40564.6|40571.6|40564.6|40561.6|40554.6|66
1719994800000|2024-07-03 08:20:00|40574.1|40567.1|40569.1|40562.1|40576.6|40569.6|40561.6|40554.6|53
1719995100000|2024-07-03 08:25:00|40571.6|40564.6|40554.1|40547.1|40571.6|40564.6|40551.6|40544.6|41
1719995400000|2024-07-03 08:30:00|40556.6|40549.6|40591.6|40584.6|40596.6|40589.6|40551.6|40544.6|47
1719995700000|2024-07-03 08:35:00|40594.1|40587.1|40601.6|40594.6|40616.6|40609.6|40591.6|40584.6|344
1719996000000|2024-07-03 08:40:00|40599.1|40592.1|40596.6|40589.6|40611.6|40604.6|40586.6|40579.6|74
1719996300000|2024-07-03 08:45:00|40599.1|40592.1|40599.1|40592.1|40606.6|40599.6|40591.6|40584.6|54
1719996600000|2024-07-03 08:50:00|40596.6|40589.6|40596.6|40589.6|40606.6|40599.6|40589.1|40582.1|55
1719996900000|2024-07-03 08:55:00|40591.6|40584.6|40596.6|40589.6|40606.6|40599.6|40591.6|40584.6|42
1719997200000|2024-07-03 09:00:00|40601.6|40594.6|40606.6|40599.6|40611.6|40604.6|40596.6|40589.6|194
1719997500000|2024-07-03 09:05:00|40611.6|40604.6|40611.6|40604.6|40616.6|40609.6|40606.6|40599.6|77
1719997800000|2024-07-03 09:10:00|40616.6|40609.6|40609.1|40602.1|40616.6|40609.6|40596.6|40589.6|96
1719998100000|2024-07-03 09:15:00|40606.6|40599.6|40626.6|40619.6|40626.6|40619.6|40606.6|40599.6|59
1719998400000|2024-07-03 09:20:00|40621.6|40614.6|40616.6|40609.6|40621.6|40614.6|40611.6|40604.6|44
1719998700000|2024-07-03 09:25:00|40621.6|40614.6|40626.6|40619.6|40626.6|40619.6|40616.6|40609.6|31
1719999000000|2024-07-03 09:30:00|40629.1|40622.1|40626.6|40619.6|40631.6|40624.6|40614.1|40607.1|54
1719999300000|2024-07-03 09:35:00|40631.6|40624.6|40636.6|40629.6|40644.1|40637.1|40631.6|40624.6|40
1719999600000|2024-07-03 09:40:00|40641.6|40634.6|40646.6|40639.6|40651.6|40644.6|40631.6|40624.6|20
1719999900000|2024-07-03 09:45:00|40641.6|40634.6|40641.6|40634.6|40644.1|40637.1|40631.6|40624.6|50
1720000200000|2024-07-03 09:50:00|40644.1|40637.1|40631.6|40624.6|40646.6|40639.6|40626.6|40619.6|32
1720000500000|2024-07-03 09:55:00|40636.6|40629.6|40636.6|40629.6|40641.6|40634.6|40626.6|40619.6|28
1720000800000|2024-07-03 10:00:00|40639.1|40632.1|40641.6|40634.6|40646.6|40639.6|40631.6|40624.6|121
1720001100000|2024-07-03 10:05:00|40639.1|40632.1|40631.6|40624.6|40641.6|40634.6|40631.6|40624.6|24
1720001400000|2024-07-03 10:10:00|40636.6|40629.6|40641.6|40634.6|40641.6|40634.6|40631.6|40624.6|25
1720001700000|2024-07-03 10:15:00|40646.6|40639.6|40641.6|40634.6|40646.6|40639.6|40636.6|40629.6|36
1720002000000|2024-07-03 10:20:00|40639.1|40632.1|40636.6|40629.6|40641.6|40634.6|40631.6|40624.6|43
1720002300000|2024-07-03 10:25:00|40639.1|40632.1|40636.6|40629.6|40641.6|40634.6|40631.6|40624.6|9
1720002600000|2024-07-03 10:30:00|40634.1|40627.1|40631.6|40624.6|40636.6|40629.6|40626.6|40619.6|65
1720002900000|2024-07-03 10:35:00|40636.6|40629.6|40636.6|40629.6|40641.6|40634.6|40629.1|40622.1|27
1720003200000|2024-07-03 10:40:00|40639.1|40632.1|40636.6|40629.6|40641.6|40634.6|40636.6|40629.6|12
1720003500000|2024-07-03 10:45:00|40639.1|40632.1|40636.6|40629.6|40641.6|40634.6|40636.6|40629.6|12
1720003800000|2024-07-03 10:50:00|40639.1|40632.1|40636.6|40629.6|40641.6|40634.6|40631.6|40624.6|19
1720004100000|2024-07-03 10:55:00|40634.1|40627.1|40626.6|40619.6|40636.6|40629.6|40624.1|40617.1|39
1720004400000|2024-07-03 11:00:00|40629.1|40622.1|40641.6|40634.6|40641.6|40634.6|40621.6|40614.6|83
1720004700000|2024-07-03 11:05:00|40636.6|40629.6|40626.6|40619.6|40641.6|40634.6|40626.6|40619.6|33
1720005000000|2024-07-03 11:10:00|40621.6|40614.6|40621.6|40614.6|40626.6|40619.6|40621.6|40614.6|25
1720005300000|2024-07-03 11:15:00|40616.6|40609.6|40626.6|40619.6|40626.6|40619.6|40611.6|40604.6|43
1720005600000|2024-07-03 11:20:00|40629.1|40622.1|40626.6|40619.6|40631.6|40624.6|40626.6|40619.6|9
1720005900000|2024-07-03 11:25:00|40624.1|40617.1|40619.1|40612.1|40624.1|40617.1|40614.1|40607.1|58
1720006200000|2024-07-03 11:30:00|40621.6|40614.6|40626.6|40619.6|40626.6|40619.6|40616.6|40609.6|29
1720006500000|2024-07-03 11:35:00|40624.1|40617.1|40626.6|40619.6|40636.6|40629.6|40621.6|40614.6|69
1720006800000|2024-07-03 11:40:00|40629.1|40622.1|40641.6|40634.6|40644.1|40637.1|40629.1|40622.1|46
1720007100000|2024-07-03 11:45:00|40636.6|40629.6|40641.6|40634.6|40641.6|40634.6|40629.1|40622.1|28
1720007400000|2024-07-03 11:50:00|40636.6|40629.6|40621.6|40614.6|40636.6|40629.6|40616.6|40609.6|25
1720007700000|2024-07-03 11:55:00|40624.1|40617.1|40626.6|40619.6|40631.6|40624.6|40621.6|40614.6|15
1720008000000|2024-07-03 12:00:00|40621.6|40614.6|40616.6|40609.6|40631.6|40624.6|40616.6|40609.6|30
1720008300000|2024-07-03 12:05:00|40619.1|40612.1|40601.6|40594.6|40621.6|40614.6|40601.6|40594.6|39
1720008600000|2024-07-03 12:10:00|40599.1|40592.1|40596.6|40589.6|40601.6|40594.6|40589.1|40582.1|32
1720008900000|2024-07-03 12:15:00|40594.1|40587.1|40584.1|40577.1|40611.6|40604.6|40576.6|40569.6|204
1720009200000|2024-07-03 12:20:00|40586.6|40579.6|40589.1|40582.1|40599.1|40592.1|40576.6|40569.6|24
1720009500000|2024-07-03 12:25:00|40591.6|40584.6|40586.6|40579.6|40596.6|40589.6|40576.6|40569.6|76
1720009800000|2024-07-03 12:30:00|40584.1|40577.1|40581.6|40574.6|40596.6|40589.6|40559.1|40552.1|59
1720010100000|2024-07-03 12:35:00|40579.1|40572.1|40581.6|40574.6|40581.6|40574.6|40571.6|40564.6|40
1720010400000|2024-07-03 12:40:00|40576.6|40569.6|40566.6|40559.6|40586.6|40579.6|40566.6|40559.6|117
1720010700000|2024-07-03 12:45:00|40564.1|40557.1|40589.1|40582.1|40601.6|40594.6|40561.6|40554.6|444
1720011000000|2024-07-03 12:50:00|40591.6|40584.6|40586.6|40579.6|40596.6|40589.6|40586.6|40579.6|54
1720011300000|2024-07-03 12:55:00|40581.6|40574.6|40581.6|40574.6|40591.6|40584.6|40579.1|40572.1|292
1720011600000|2024-07-03 13:00:00|40579.1|40572.1|40574.1|40567.1|40584.1|40577.1|40561.6|40554.6|122
1720011900000|2024-07-03 13:05:00|40576.6|40569.6|40556.6|40549.6|40576.6|40569.6|40551.6|40544.6|70
1720012200000|2024-07-03 13:10:00|40554.1|40547.1|40536.6|40529.6|40556.6|40549.6|40531.6|40524.6|84
1720012500000|2024-07-03 13:15:00|40534.1|40527.1|40541.6|40534.6|40556.6|40549.6|40526.6|40519.6|88
1720012800000|2024-07-03 13:20:00|40544.1|40537.1|40546.6|40539.6|40564.1|40557.1|40539.1|40532.1|35
1720013100000|2024-07-03 13:25:00|40551.6|40544.6|40554.1|40547.1|40561.6|40554.6|40546.6|40539.6|35
1720013400000|2024-07-03 13:30:00|40551.6|40544.6|40596.6|40589.6|40609.1|40602.1|40551.6|40544.6|560
1720013700000|2024-07-03 13:35:00|40599.1|40592.1|40581.6|40574.6|40601.6|40594.6|40581.6|40574.6|253
1720014000000|2024-07-03 13:40:00|40586.6|40579.6|40571.6|40564.6|40586.6|40579.6|40566.6|40559.6|103
1720014300000|2024-07-03 13:45:00|40569.1|40562.1|40594.1|40587.1|40601.6|40594.6|40564.1|40557.1|109
1720014600000|2024-07-03 13:50:00|40596.6|40589.6|40566.6|40559.6|40599.1|40592.1|40561.6|40554.6|70
1720014900000|2024-07-03 13:55:00|40569.1|40562.1|40589.1|40582.1|40599.1|40592.1|40564.1|40557.1|130
1720015200000|2024-07-03 14:00:00|40601.6|40594.6|40581.6|40574.6|40601.6|40594.6|40536.6|40529.6|374
1720015500000|2024-07-03 14:05:00|40576.6|40569.6|40584.1|40577.1|40591.6|40584.6|40556.6|40549.6|226
1720015800000|2024-07-03 14:10:00|40581.6|40574.6|40544.1|40537.1|40601.6|40594.6|40494.1|40487.1|744
1720016100000|2024-07-03 14:15:00|40541.6|40534.6|40541.6|40534.6|40576.6|40569.6|40516.6|40509.6|255
1720016400000|2024-07-03 14:20:00|40539.1|40532.1|40556.6|40549.6|40579.1|40572.1|40536.6|40529.6|261
1720016700000|2024-07-03 14:25:00|40551.6|40544.6|40546.6|40539.6|40566.6|40559.6|40521.6|40514.6|221
1720017000000|2024-07-03 14:30:00|40551.6|40544.6|40516.6|40509.6|40559.1|40552.1|40516.6|40509.6|151
1720017300000|2024-07-03 14:35:00|40514.1|40507.1|40534.1|40527.1|40546.6|40539.6|40501.6|40494.6|219
1720017600000|2024-07-03 14:40:00|40536.6|40529.6|40566.6|40559.6|40569.1|40562.1|40519.1|40512.1|159
1720017900000|2024-07-03 14:45:00|40569.1|40562.1|40591.6|40584.6|40606.6|40599.6|40561.6|40554.6|285
1720018200000|2024-07-03 14:50:00|40596.6|40589.6|40581.6|40574.6|40599.1|40592.1|40561.6|40554.6|50
1720018500000|2024-07-03 14:55:00|40584.1|40577.1|40596.6|40589.6|40601.6|40594.6|40579.1|40572.1|132
1720018800000|2024-07-03 15:00:00|40594.1|40587.1|40576.6|40569.6|40596.6|40589.6|40561.6|40554.6|129
1720019100000|2024-07-03 15:05:00|40574.1|40567.1|40596.6|40589.6|40596.6|40589.6|40566.6|40559.6|99
1720019400000|2024-07-03 15:10:00|40601.6|40594.6|40601.6|40594.6|40601.6|40594.6|40561.6|40554.6|164
1720019700000|2024-07-03 15:15:00|40604.1|40597.1|40596.6|40589.6|40604.1|40597.1|40591.6|40584.6|220
1720020000000|2024-07-03 15:20:00|40599.1|40592.1|40596.6|40589.6|40616.6|40609.6|40586.6|40579.6|354
1720020300000|2024-07-03 15:25:00|40599.1|40592.1|40581.6|40574.6|40601.6|40594.6|40579.1|40572.1|154
1720020600000|2024-07-03 15:30:00|40576.6|40569.6|40586.6|40579.6|40591.6|40584.6|40574.1|40567.1|107
1720020900000|2024-07-03 15:35:00|40584.1|40577.1|40586.6|40579.6|40591.6|40584.6|40571.6|40564.6|35
1720021200000|2024-07-03 15:40:00|40591.6|40584.6|40581.6|40574.6|40594.1|40587.1|40574.1|40567.1|69
1720021500000|2024-07-03 15:45:00|40584.1|40577.1|40606.6|40599.6|40611.6|40604.6|40584.1|40577.1|154
1720021800000|2024-07-03 15:50:00|40611.6|40604.6|40619.1|40612.1|40626.6|40619.6|40609.1|40602.1|256
1720022100000|2024-07-03 15:55:00|40616.6|40609.6|40636.6|40629.6|40641.6|40634.6|40616.6|40609.6|74
1720022400000|2024-07-03 16:00:00|40631.6|40624.6|40646.6|40639.6|40646.6|40639.6|40621.6|40614.6|102
1720022700000|2024-07-03 16:05:00|40644.1|40637.1|40651.6|40644.6|40651.6|40644.6|40641.6|40634.6|32
1720023000000|2024-07-03 16:10:00|40654.1|40647.1|40681.6|40674.6|40681.6|40674.6|40651.6|40644.6|78
1720023300000|2024-07-03 16:15:00|40676.6|40669.6|40681.6|40674.6|40686.6|40679.6|40671.6|40664.6|119
1720023600000|2024-07-03 16:20:00|40684.1|40677.1|40696.6|40689.6|40701.6|40694.6|40676.6|40669.6|109
1720023900000|2024-07-03 16:25:00|40701.6|40694.6|40716.6|40709.6|40724.1|40717.1|40701.6|40694.6|248
1720024200000|2024-07-03 16:30:00|40711.6|40704.6|40691.6|40684.6|40711.6|40704.6|40671.6|40664.6|155
1720024500000|2024-07-03 16:35:00|40696.6|40689.6|40696.6|40689.6|40706.6|40699.6|40691.6|40684.6|149
1720024800000|2024-07-03 16:40:00|40691.6|40684.6|40674.1|40667.1|40696.6|40689.6|40669.1|40662.1|164
1720025100000|2024-07-03 16:45:00|40671.6|40664.6|40676.6|40669.6|40686.6|40679.6|40664.1|40657.1|193
1720025400000|2024-07-03 16:50:00|40674.1|40667.1|40696.6|40689.6|40701.6|40694.6|40671.6|40664.6|117
1720025700000|2024-07-03 16:55:00|40701.6|40694.6|40719.1|40712.1|40731.6|40724.6|40691.6|40684.6|252
1720026000000|2024-07-03 17:00:00|40721.6|40714.6|40696.6|40689.6|40724.1|40717.1|40684.1|40677.1|105
1720026300000|2024-07-03 17:05:00|40694.1|40687.1|40681.6|40674.6|40696.6|40689.6|40681.6|40674.6|14
1720026600000|2024-07-03 17:10:00|40679.1|40672.1|40681.6|40674.6|40689.1|40682.1|40674.1|40667.1|28
1720026900000|2024-07-03 17:15:00|40684.1|40677.1|40676.6|40669.6|40684.1|40677.1|40674.1|40667.1|6
1720027200000|2024-07-03 17:20:00|||||||||6
1720027500000|2024-07-03 17:25:00|40679.1|40672.1|40676.6|40669.6|40681.6|40674.6|40676.6|40669.6|27
1720027800000|2024-07-03 17:30:00|40674.1|40667.1|40671.6|40664.6|40674.1|40667.1|40664.1|40657.1|26
1720028100000|2024-07-03 17:35:00|40669.1|40662.1|40669.1|40662.1|40671.6|40664.6|40669.1|40662.1|0
1720028400000|2024-07-03 17:40:00|40671.6|40664.6|40661.6|40654.6|40671.6|40664.6|40659.1|40652.1|27
1720028700000|2024-07-03 17:45:00|40659.1|40652.1|40656.6|40649.6|40659.1|40652.1|40656.6|40649.6|37
1720029000000|2024-07-03 17:50:00|40651.6|40644.6|40646.6|40639.6|40651.6|40644.6|40646.6|40639.6|19
1720029300000|2024-07-03 17:55:00|40644.1|40637.1|40654.1|40647.1|40654.1|40647.1|40636.6|40629.6|65
1720029600000|2024-07-03 18:00:00|40651.6|40644.6|40649.1|40642.1|40654.1|40647.1|40644.1|40637.1|2
1720029900000|2024-07-03 18:05:00|40646.6|40639.6|40656.6|40649.6|40666.6|40659.6|40646.6|40639.6|12
1720030200000|2024-07-03 18:10:00|40659.1|40652.1|40661.6|40654.6|40666.6|40659.6|40654.1|40647.1|0
1720030500000|2024-07-03 18:15:00|40664.1|40657.1|40666.6|40659.6|40666.6|40659.6|40661.6|40654.6|5
1720030800000|2024-07-03 18:20:00|40671.6|40664.6|40676.6|40669.6|40676.6|40669.6|40671.6|40664.6|9
1720031100000|2024-07-03 18:25:00|40674.1|40667.1|40671.6|40664.6|40674.1|40667.1|40666.6|40659.6|2
1720031400000|2024-07-03 18:30:00|40674.1|40667.1|40676.6|40669.6|40676.6|40669.6|40671.6|40664.6|2
1720031700000|2024-07-03 18:35:00|40681.6|40674.6|40689.1|40682.1|40689.1|40682.1|40679.1|40672.1|13
1720032000000|2024-07-03 18:40:00|40691.6|40684.6|40691.6|40684.6|40691.6|40684.6|40689.1|40682.1|0
1720032300000|2024-07-03 18:45:00|40689.1|40682.1|40691.6|40684.6|40691.6|40684.6|40686.6|40679.6|5
1720032600000|2024-07-03 18:50:00|40689.1|40682.1|40689.1|40682.1|40694.1|40687.1|40689.1|40682.1|19
1720032900000|2024-07-03 18:55:00|40691.6|40684.6|40694.1|40687.1|40696.6|40689.6|40689.1|40682.1|23
1720033200000|2024-07-03 19:00:00|40691.6|40684.6|40691.6|40684.6|40694.1|40687.1|40691.6|40684.6|2
1720033500000|2024-07-03 19:05:00|40689.1|40682.1|40684.1|40677.1|40691.6|40684.6|40681.6|40674.6|57
1720033800000|2024-07-03 19:10:00|40681.6|40674.6|40674.1|40667.1|40684.1|40677.1|40669.1|40662.1|10
1720034100000|2024-07-03 19:15:00|40676.6|40669.6|40666.6|40659.6|40676.6|40669.6|40666.6|40659.6|0
1720034700000|2024-07-03 19:25:00|40661.6|40654.6|40666.6|40659.6|40666.6|40659.6|40661.6|40654.6|11
1720035000000|2024-07-03 19:30:00|40669.1|40662.1|40669.1|40662.1|40669.1|40662.1|40666.6|40659.6|4
1720035300000|2024-07-03 19:35:00|40666.6|40659.6|40664.1|40657.1|40666.6|40659.6|40661.6|40654.6|7
1720035600000|2024-07-03 19:40:00|40666.6|40659.6|40666.6|40659.6|40669.1|40662.1|40664.1|40657.1|14
1720035900000|2024-07-03 19:45:00|40661.6|40654.6|40666.6|40659.6|40666.6|40659.6|40659.1|40652.1|10
1720036200000|2024-07-03 19:50:00|40664.1|40657.1|40666.6|40659.6|40666.6|40659.6|40664.1|40657.1|7
1720036500000|2024-07-03 19:55:00|40664.1|40657.1|40654.1|40647.1|40666.6|40659.6|40654.1|40647.1|47
1720036800000|2024-07-03 20:00:00|40656.6|40649.6|40654.1|40647.1|40656.6|40649.6|40651.6|40644.6|2
1720037100000|2024-07-03 20:05:00|40656.6|40649.6|40664.1|40657.1|40666.6|40659.6|40654.1|40647.1|11
1720037400000|2024-07-03 20:10:00|40666.6|40659.6|40666.6|40659.6|40666.6|40659.6|40664.1|40657.1|0
1720037700000|2024-07-03 20:15:00|40664.1|40657.1|40666.6|40659.6|40666.6|40659.6|40664.1|40657.1|10
1720038300000|2024-07-03 20:25:00|40664.1|40657.1|40666.6|40659.6|40671.6|40664.6|40664.1|40657.1|9
1720038600000|2024-07-03 20:30:00|40664.1|40657.1|40676.6|40669.6|40676.6|40669.6|40664.1|40657.1|21
1720038900000|2024-07-03 20:35:00|40681.6|40674.6|40686.6|40679.6|40686.6|40679.6|40681.6|40674.6|5
1720039200000|2024-07-03 20:40:00|40684.1|40677.1|40686.6|40679.6|40686.6|40679.6|40684.1|40677.1|6
1720039500000|2024-07-03 20:45:00|40684.1|40677.1|40664.1|40657.1|40686.6|40679.6|40659.1|40652.1|78
1720039800000|2024-07-03 20:50:00|40666.6|40659.6|40639.1|40632.1|40666.6|40659.6|40639.1|40632.1|14
1720040100000|2024-07-03 20:55:00|40636.6|40629.6|40670.6|40655.6|40688.1|40677.1|40634.1|40627.1|58
1720040400000|2024-07-03 21:00:00|40675.6|40660.6|40685.6|40670.6|40700.6|40685.6|40670.6|40655.6|5
1720040700000|2024-07-03 21:05:00|40688.1|40673.1|40693.1|40678.1|40695.6|40680.6|40688.1|40673.1|2
1720041000000|2024-07-03 21:10:00|40690.6|40675.6|40698.1|40668.1|40698.1|40675.6|40690.6|40668.1|13825
1720044000000|2024-07-03 22:00:00|40694.5|40664.5|40700.6|40685.6|40745.6|40730.6|40684.3|40654.3|38
1720044300000|2024-07-03 22:05:00|40693.1|40678.1|40695.6|40680.6|40695.6|40680.6|40685.6|40670.6|17
1720044600000|2024-07-03 22:10:00|40698.1|40683.1|40690.6|40675.6|40698.1|40683.1|40688.1|40673.1|6
1720044900000|2024-07-03 22:15:00|40688.1|40673.1|40690.6|40675.6|40690.6|40675.6|40688.1|40673.1|4
1720045200000|2024-07-03 22:20:00|40688.1|40673.1|40690.6|40675.6|40690.6|40675.6|40688.1|40673.1|0
1720045500000|2024-07-03 22:25:00|40688.1|40673.1|40700.6|40685.6|40700.6|40685.6|40688.1|40673.1|0
1720045800000|2024-07-03 22:30:00|40703.1|40688.1|40703.1|40688.1|40703.1|40688.1|40700.6|40685.6|4
1720046100000|2024-07-03 22:35:00|40700.6|40685.6|40705.6|40690.6|40705.6|40690.6|40700.6|40685.6|0
1720046400000|2024-07-03 22:40:00|40708.1|40693.1|40705.6|40690.6|40708.1|40693.1|40705.6|40690.6|9
1720047000000|2024-07-03 22:50:00|40700.6|40685.6|40688.1|40673.1|40703.1|40688.1|40688.1|40673.1|28
1720047300000|2024-07-03 22:55:00|40690.6|40675.6|40698.1|40683.1|40698.1|40683.1|40690.6|40675.6|1
1720047600000|2024-07-03 23:00:00|40700.6|40685.6|40700.6|40685.6|40700.6|40685.6|40695.6|40680.6|0
1720047900000|2024-07-03 23:05:00|40698.1|40683.1|40700.6|40685.6|40700.6|40685.6|40693.1|40678.1|6
1720048200000|2024-07-03 23:10:00|40703.1|40688.1|40710.6|40695.6|40710.6|40695.6|40703.1|40688.1|4
1720048500000|2024-07-03 23:15:00|40713.1|40698.1|40718.1|40703.1|40723.1|40708.1|40710.6|40695.6|5
1720048800000|2024-07-03 23:20:00|40715.6|40700.6|40718.1|40703.1|40720.6|40705.6|40715.6|40700.6|1
1720049100000|2024-07-03 23:25:00|40715.6|40700.6|40710.6|40695.6|40718.1|40703.1|40710.6|40695.6|29
1720049400000|2024-07-03 23:30:00|40718.1|40703.1|40704.1|40697.1|40718.1|40709.6|40701.6|40694.6|55
1720049700000|2024-07-03 23:35:00|40701.6|40694.6|40699.1|40692.1|40701.6|40694.6|40691.6|40684.6|20
1720050000000|2024-07-03 23:40:00|40701.6|40694.6|40701.6|40694.6|40711.6|40704.6|40696.6|40689.6|26
1720050300000|2024-07-03 23:45:00|40709.1|40702.1|40724.1|40717.1|40736.6|40729.6|40706.6|40699.6|143
1720050600000|2024-07-03 23:50:00|40721.6|40714.6|40726.6|40719.6|40739.1|40732.1|40719.1|40712.1|17
1720050900000|2024-07-03 23:55:00|40729.1|40722.1|40724.1|40717.1|40731.6|40724.6|40704.1|40697.1|88
1720051200000|2024-07-04 00:00:00|40716.6|40709.6|40731.6|40724.6|40779.1|40772.1|40676.6|40669.6|330
1720051500000|2024-07-04 00:05:00|40729.1|40722.1|40801.6|40794.6|40816.6|40809.6|40699.1|40692.1|151
1720051800000|2024-07-04 00:10:00|40806.6|40799.6|40854.1|40847.1|40856.6|40849.6|40781.6|40774.6|204
1720052100000|2024-07-04 00:15:00|40856.6|40849.6|40796.6|40789.6|40874.1|40867.1|40774.1|40767.1|193
1720052400000|2024-07-04 00:20:00|40799.1|40792.1|40811.6|40804.6|40836.6|40829.6|40791.6|40784.6|163
1720052700000|2024-07-04 00:25:00|40814.1|40807.1|40754.1|40747.1|40819.1|40812.1|40749.1|40742.1|82
1720053000000|2024-07-04 00:30:00|40756.6|40749.6|40724.1|40717.1|40769.1|40762.1|40724.1|40717.1|89
1720053300000|2024-07-04 00:35:00|40721.6|40714.6|40741.6|40734.6|40746.6|40739.6|40701.6|40694.6|104
1720053600000|2024-07-04 00:40:00|40739.1|40732.1|40766.6|40759.6|40789.1|40782.1|40739.1|40732.1|77
1720053900000|2024-07-04 00:45:00|40764.1|40757.1|40726.6|40719.6|40789.1|40782.1|40726.6|40719.6|47
1720054200000|2024-07-04 00:50:00|40719.1|40712.1|40676.6|40669.6|40726.6|40719.6|40671.6|40664.6|168
1720054500000|2024-07-04 00:55:00|40681.6|40674.6|40721.6|40714.6|40726.6|40719.6|40681.6|40674.6|58
1720054800000|2024-07-04 01:00:00|40719.1|40712.1|40691.6|40684.6|40741.6|40734.6|40686.6|40679.6|102
1720055100000|2024-07-04 01:05:00|40694.1|40687.1|40701.6|40694.6|40711.6|40704.6|40676.6|40669.6|115
1720055400000|2024-07-04 01:10:00|40699.1|40692.1|40736.6|40729.6|40746.6|40739.6|40691.6|40684.6|94
1720055700000|2024-07-04 01:15:00|40741.6|40734.6|40754.1|40747.1|40789.1|40782.1|40736.6|40729.6|95
1720056000000|2024-07-04 01:20:00|40751.6|40744.6|40714.1|40707.1|40751.6|40744.6|40699.1|40692.1|83
1720056300000|2024-07-04 01:25:00|40709.1|40702.1|40739.1|40732.1|40744.1|40737.1|40696.6|40689.6|42
1720056600000|2024-07-04 01:30:00|40736.6|40729.6|40714.1|40707.1|40749.1|40742.1|40701.6|40694.6|170
1720056900000|2024-07-04 01:35:00|40716.6|40709.6|40741.6|40734.6|40744.1|40737.1|40699.1|40692.1|58
1720057200000|2024-07-04 01:40:00|40739.1|40732.1|40749.1|40742.1|40754.1|40747.1|40721.6|40714.6|51
1720057500000|2024-07-04 01:45:00|40751.6|40744.6|40731.6|40724.6|40759.1|40752.1|40724.1|40717.1|53
1720057800000|2024-07-04 01:50:00|40726.6|40719.6|40661.6|40654.6|40726.6|40719.6|40661.6|40654.6|72
1720058100000|2024-07-04 01:55:00|40659.1|40652.1|40641.6|40634.6|40681.6|40674.6|40641.6|40634.6|57
1720058400000|2024-07-04 02:00:00|40636.6|40629.6|40644.1|40637.1|40666.6|40659.6|40606.6|40599.6|123
1720058700000|2024-07-04 02:05:00|40641.6|40634.6|40666.6|40659.6|40671.6|40664.6|40626.6|40619.6|83
1720059000000|2024-07-04 02:10:00|40664.1|40657.1|40674.1|40667.1|40681.6|40674.6|40654.1|40647.1|41
1720059300000|2024-07-04 02:15:00|40671.6|40664.6|40674.1|40667.1|40684.1|40677.1|40659.1|40652.1|43
1720059600000|2024-07-04 02:20:00|40671.6|40664.6|40669.1|40662.1|40681.6|40674.6|40661.6|40654.6|29
1720059900000|2024-07-04 02:25:00|40671.6|40664.6|40671.6|40664.6|40681.6|40674.6|40666.6|40659.6|17
1720060200000|2024-07-04 02:30:00|40669.1|40662.1|40684.1|40677.1|40694.1|40687.1|40664.1|40657.1|27
1720060500000|2024-07-04 02:35:00|40681.6|40674.6|40659.1|40652.1|40684.1|40677.1|40656.6|40649.6|7
1720060800000|2024-07-04 02:40:00|40661.6|40654.6|40659.1|40652.1|40669.1|40662.1|40651.6|40644.6|22
1720061100000|2024-07-04 02:45:00|40656.6|40649.6|40691.6|40684.6|40696.6|40689.6|40651.6|40644.6|47
1720061400000|2024-07-04 02:50:00|40694.1|40687.1|40686.6|40679.6|40696.6|40689.6|40684.1|40677.1|16
1720061700000|2024-07-04 02:55:00|40691.6|40684.6|40706.6|40699.6|40706.6|40699.6|40689.1|40682.1|24
1720062000000|2024-07-04 03:00:00|40709.1|40702.1|40711.6|40704.6|40711.6|40704.6|40696.6|40689.6|24
1720062300000|2024-07-04 03:05:00|40706.6|40699.6|40701.6|40694.6|40709.1|40702.1|40701.6|40694.6|20
1720062600000|2024-07-04 03:10:00|40704.1|40697.1|40691.6|40684.6|40704.1|40697.1|40691.6|40684.6|7
1720062900000|2024-07-04 03:15:00|40694.1|40687.1|40696.6|40689.6|40696.6|40689.6|40684.1|40677.1|15
1720063200000|2024-07-04 03:20:00|40699.1|40692.1|40691.6|40684.6|40701.6|40694.6|40691.6|40684.6|9
1720063500000|2024-07-04 03:25:00|40694.1|40687.1|40721.6|40714.6|40721.6|40714.6|40694.1|40687.1|86
1720063800000|2024-07-04 03:30:00|40726.6|40719.6|40749.1|40742.1|40756.6|40749.6|40714.1|40707.1|157
1720064100000|2024-07-04 03:35:00|40751.6|40744.6|40764.1|40757.1|40779.1|40772.1|40744.1|40737.1|77
1720064400000|2024-07-04 03:40:00|40766.6|40759.6|40801.6|40794.6|40806.6|40799.6|40764.1|40757.1|97
1720064700000|2024-07-04 03:45:00|40804.1|40797.1|40816.6|40809.6|40816.6|40809.6|40786.6|40779.6|149
1720065000000|2024-07-04 03:50:00|40814.1|40807.1|40816.6|40809.6|40821.6|40814.6|40794.1|40787.1|148
1720065300000|2024-07-04 03:55:00|40819.1|40812.1|40831.6|40824.6|40836.6|40829.6|40806.6|40799.6|237
1720065600000|2024-07-04 04:00:00|40834.1|40827.1|40826.6|40819.6|40839.1|40832.1|40821.6|40814.6|37
1720065900000|2024-07-04 04:05:00|40824.1|40817.1|40794.1|40787.1|40836.6|40829.6|40786.6|40779.6|68
1720066200000|2024-07-04 04:10:00|40796.6|40789.6|40831.6|40824.6|40834.1|40827.1|40794.1|40787.1|37
1720066500000|2024-07-04 04:15:00|40834.1|40827.1|40891.6|40884.6|40894.1|40887.1|40834.1|40827.1|177
1720066800000|2024-07-04 04:20:00|40894.1|40887.1|40924.1|40917.1|40924.1|40917.1|40891.6|40884.6|113
1720067100000|2024-07-04 04:25:00|40926.6|40919.6|40939.1|40932.1|40941.6|40934.6|40909.1|40902.1|73
1720067400000|2024-07-04 04:30:00|40936.6|40929.6|40906.6|40899.6|40951.6|40944.6|40904.1|40897.1|100
1720067700000|2024-07-04 04:35:00|40904.1|40897.1|40879.1|40872.1|40911.6|40904.6|40864.1|40857.1|117
1720068000000|2024-07-04 04:40:00|40876.6|40869.6|40904.1|40897.1|40911.6|40904.6|40871.6|40864.6|85
1720068300000|2024-07-04 04:45:00|40906.6|40899.6|40906.6|40899.6|40916.6|40909.6|40884.1|40877.1|144
1720068600000|2024-07-04 04:50:00|40911.6|40904.6|40926.6|40919.6|40929.1|40922.1|40911.6|40904.6|34
1720068900000|2024-07-04 04:55:00|40924.1|40917.1|40936.6|40929.6|40946.6|40939.6|40924.1|40917.1|37
1720069200000|2024-07-04 05:00:00|40939.1|40932.1|40949.1|40942.1|40951.6|40944.6|40921.6|40914.6|76
1720069500000|2024-07-04 05:05:00|40951.6|40944.6|40956.6|40949.6|40956.6|40949.6|40941.6|40934.6|51
1720069800000|2024-07-04 05:10:00|40954.1|40947.1|40951.6|40944.6|40964.1|40957.1|40946.6|40939.6|66
1720070100000|2024-07-04 05:15:00|40956.6|40949.6|40954.1|40947.1|40959.1|40952.1|40946.6|40939.6|53
1720070400000|2024-07-04 05:20:00|40951.6|40944.6|40911.6|40904.6|40951.6|40944.6|40911.6|40904.6|64
1720070700000|2024-07-04 05:25:00|40909.1|40902.1|40924.1|40917.1|40931.6|40924.6|40896.6|40889.6|150
1720071000000|2024-07-04 05:30:00|40926.6|40919.6|40929.1|40922.1|40936.6|40929.6|40914.1|40907.1|65
1720071300000|2024-07-04 05:35:00|40931.6|40924.6|40951.6|40944.6|40956.6|40949.6|40921.6|40914.6|49
1720071600000|2024-07-04 05:40:00|40954.1|40947.1|40954.1|40947.1|40969.1|40962.1|40949.1|40942.1|98
1720071900000|2024-07-04 05:45:00|40956.6|40949.6|40956.6|40949.6|40966.6|40959.6|40941.6|40934.6|78
1720072200000|2024-07-04 05:50:00|40954.1|40947.1|40946.6|40939.6|40971.6|40964.6|40944.1|40937.1|74
1720072500000|2024-07-04 05:55:00|40944.1|40937.1|40946.6|40939.6|40976.6|40969.6|40941.6|40934.6|103
1720072800000|2024-07-04 06:00:00|40941.6|40934.6|40929.1|40922.1|40941.6|40934.6|40899.1|40892.1|192
1720073100000|2024-07-04 06:05:00|40926.6|40919.6|40899.1|40892.1|40936.6|40929.6|40896.6|40889.6|74
1720073400000|2024-07-04 06:10:00|40896.6|40889.6|40896.6|40889.6|40961.6|40954.6|40896.6|40889.6|410
1720073700000|2024-07-04 06:15:00|40889.1|40882.1|40891.6|40884.6|40904.1|40897.1|40881.6|40874.6|69
1720074000000|2024-07-04 06:20:00|40889.1|40882.1|40886.6|40879.6|40901.6|40894.6|40884.1|40877.1|31
1720074300000|2024-07-04 06:25:00|40884.1|40877.1|40876.6|40869.6|40884.1|40877.1|40874.1|40867.1|34
1720074600000|2024-07-04 06:30:00|40879.1|40872.1|40886.6|40879.6|40891.6|40884.6|40879.1|40872.1|21
1720074900000|2024-07-04 06:35:00|40889.1|40882.1|40884.1|40877.1|40891.6|40884.6|40884.1|40877.1|11
1720075200000|2024-07-04 06:40:00|40886.6|40879.6|40901.6|40894.6|40901.6|40894.6|40886.6|40879.6|17
1720075500000|2024-07-04 06:45:00|40896.6|40889.6|40896.6|40889.6|40901.6|40894.6|40896.6|40889.6|19
1720075800000|2024-07-04 06:50:00|40891.6|40884.6|40886.6|40879.6|40896.6|40889.6|40884.1|40877.1|28
1720076100000|2024-07-04 06:55:00|40889.1|40882.1|40894.1|40887.1|40906.6|40899.6|40886.6|40879.6|55
1720076400000|2024-07-04 07:00:00|40896.6|40889.6|40906.6|40899.6|40906.6|40899.6|40891.6|40884.6|51
1720076700000|2024-07-04 07:05:00|40904.1|40897.1|40906.6|40899.6|40911.6|40904.6|40896.6|40889.6|78
1720077000000|2024-07-04 07:10:00|40904.1|40897.1|40904.1|40897.1|40911.6|40904.6|40899.1|40892.1|28
1720077300000|2024-07-04 07:15:00|40906.6|40899.6|40906.6|40899.6|40911.6|40904.6|40904.1|40897.1|60
1720077600000|2024-07-04 07:20:00|40909.1|40902.1|40926.6|40919.6|40934.1|40927.1|40909.1|40902.1|70
1720077900000|2024-07-04 07:25:00|40924.1|40917.1|40896.6|40889.6|40926.6|40919.6|40896.6|40889.6|132
1720078200000|2024-07-04 07:30:00|40901.6|40894.6|40901.6|40894.6|40906.6|40899.6|40876.6|40869.6|335
1720078500000|2024-07-04 07:35:00|40899.1|40892.1|40891.6|40884.6|40901.6|40894.6|40889.1|40882.1|58
1720078800000|2024-07-04 07:40:00|40894.1|40887.1|40881.6|40874.6|40899.1|40892.1|40879.1|40872.1|94
1720079100000|2024-07-04 07:45:00|40884.1|40877.1|40886.6|40879.6|40889.1|40882.1|40876.6|40869.6|40
1720079400000|2024-07-04 07:50:00|40889.1|40882.1|40876.6|40869.6|40894.1|40887.1|40871.6|40864.6|113
1720079700000|2024-07-04 07:55:00|40871.6|40864.6|40886.6|40879.6|40891.6|40884.6|40869.1|40862.1|55
1720080000000|2024-07-04 08:00:00|40889.1|40882.1|40896.6|40889.6|40901.6|40894.6|40884.1|40877.1|26
1720080300000|2024-07-04 08:05:00|40891.6|40884.6|40891.6|40884.6|40896.6|40889.6|40886.6|40879.6|105
1720080600000|2024-07-04 08:10:00|40889.1|40882.1|40866.6|40859.6|40891.6|40884.6|40866.6|40859.6|64
1720080900000|2024-07-04 08:15:00|40871.6|40864.6|40866.6|40859.6|40871.6|40864.6|40856.6|40849.6|90
1720081200000|2024-07-04 08:20:00|40871.6|40864.6|40891.6|40884.6|40891.6|40884.6|40871.6|40864.6|28
1720081500000|2024-07-04 08:25:00|40894.1|40887.1|40906.6|40899.6|40906.6|40899.6|40889.1|40882.1|26
1720081800000|2024-07-04 08:30:00|40904.1|40897.1|40921.6|40914.6|40924.1|40917.1|40904.1|40897.1|61
1720082100000|2024-07-04 08:35:00|40919.1|40912.1|40916.6|40909.6|40926.6|40919.6|40916.6|40909.6|35
1720082400000|2024-07-04 08:40:00|40921.6|40914.6|40911.6|40904.6|40921.6|40914.6|40906.6|40899.6|34
1720082700000|2024-07-04 08:45:00|40914.1|40907.1|40906.6|40899.6|40921.6|40914.6|40906.6|40899.6|28
1720083000000|2024-07-04 08:50:00|40911.6|40904.6|40906.6|40899.6|40921.6|40914.6|40901.6|40894.6|26
1720083300000|2024-07-04 08:55:00|40911.6|40904.6|40906.6|40899.6|40911.6|40904.6|40901.6|40894.6|22
1720083600000|2024-07-04 09:00:00|40909.1|40902.1|40901.6|40894.6|40911.6|40904.6|40899.1|40892.1|31
1720083900000|2024-07-04 09:05:00|40899.1|40892.1|40906.6|40899.6|40906.6|40899.6|40896.6|40889.6|7
1720084200000|2024-07-04 09:10:00|40904.1|40897.1|40916.6|40909.6|40916.6|40909.6|40899.1|40892.1|19
1720084500000|2024-07-04 09:15:00|40914.1|40907.1|40911.6|40904.6|40916.6|40909.6|40906.6|40899.6|23
1720084800000|2024-07-04 09:20:00|40909.1|40902.1|40906.6|40899.6|40916.6|40909.6|40906.6|40899.6|15
1720085100000|2024-07-04 09:25:00|40904.1|40897.1|40901.6|40894.6|40906.6|40899.6|40896.6|40889.6|11
1720085400000|2024-07-04 09:30:00|40906.6|40899.6|40916.6|40909.6|40916.6|40909.6|40901.6|40894.6|17
1720085700000|2024-07-04 09:35:00|40911.6|40904.6|40921.6|40914.6|40921.6|40914.6|40906.6|40899.6|13
1720086000000|2024-07-04 09:40:00|40919.1|40912.1|40916.6|40909.6|40921.6|40914.6|40914.1|40907.1|25
1720086300000|2024-07-04 09:45:00|40921.6|40914.6|40916.6|40909.6|40921.6|40914.6|40911.6|40904.6|45
1720086600000|2024-07-04 09:50:00|40919.1|40912.1|40906.6|40899.6|40919.1|40912.1|40904.1|40897.1|19
1720086900000|2024-07-04 09:55:00|40901.6|40894.6|40901.6|40894.6|40911.6|40904.6|40901.6|40894.6|48
1720087200000|2024-07-04 10:00:00|40904.1|40897.1|40896.6|40889.6|40906.6|40899.6|40894.1|40887.1|42
1720087500000|2024-07-04 10:05:00|40899.1|40892.1|40906.6|40899.6|40909.1|40902.1|40899.1|40892.1|19
1720087800000|2024-07-04 10:10:00|40904.1|40897.1|40906.6|40899.6|40911.6|40904.6|40901.6|40894.6|19
1720088100000|2024-07-04 10:15:00|40909.1|40902.1|40901.6|40894.6|40911.6|40904.6|40899.1|40892.1|37
1720088400000|2024-07-04 10:20:00|40904.1|40897.1|40909.1|40902.1|40911.6|40904.6|40901.6|40894.6|33
1720088700000|2024-07-04 10:25:00|40906.6|40899.6|40891.6|40884.6|40911.6|40904.6|40891.6|40884.6|57
1720089000000|2024-07-04 10:30:00|40894.1|40887.1|40886.6|40879.6|40901.6|40894.6|40886.6|40879.6|25
1720089300000|2024-07-04 10:35:00|40884.1|40877.1|40886.6|40879.6|40886.6|40879.6|40881.6|40874.6|22
1720089600000|2024-07-04 10:40:00|40884.1|40877.1|40891.6|40884.6|40894.1|40887.1|40884.1|40877.1|433
1720089900000|2024-07-04 10:45:00|40886.6|40879.6|40886.6|40879.6|40896.6|40889.6|40886.6|40879.6|71
1720090200000|2024-07-04 10:50:00|40889.1|40882.1|40891.6|40884.6|40896.6|40889.6|40886.6|40879.6|23
1720090500000|2024-07-04 10:55:00|40889.1|40882.1|40886.6|40879.6|40891.6|40884.6|40881.6|40874.6|18
1720090800000|2024-07-04 11:00:00|40884.1|40877.1|40876.6|40869.6|40886.6|40879.6|40871.6|40864.6|45
1720091100000|2024-07-04 11:05:00|40874.1|40867.1|40886.6|40879.6|40886.6|40879.6|40866.6|40859.6|17
1720091400000|2024-07-04 11:10:00|40884.1|40877.1|40886.6|40879.6|40891.6|40884.6|40881.6|40874.6|4
1720091700000|2024-07-04 11:15:00|40884.1|40877.1|40899.1|40892.1|40899.1|40892.1|40881.6|40874.6|10
1720092000000|2024-07-04 11:20:00|40896.6|40889.6|40901.6|40894.6|40906.6|40899.6|40896.6|40889.6|23
1720092300000|2024-07-04 11:25:00|40896.6|40889.6|40901.6|40894.6|40904.1|40897.1|40896.6|40889.6|29
1720092600000|2024-07-04 11:30:00|40904.1|40897.1|40901.6|40894.6|40906.6|40899.6|40901.6|40894.6|11
1720092900000|2024-07-04 11:35:00|40906.6|40899.6|40891.6|40884.6|40906.6|40899.6|40891.6|40884.6|11
1720093200000|2024-07-04 11:40:00|40894.1|40887.1|40894.1|40887.1|40899.1|40892.1|40889.1|40882.1|9
1720093500000|2024-07-04 11:45:00|40891.6|40884.6|40901.6|40894.6|40906.6|40899.6|40891.6|40884.6|46
1720093800000|2024-07-04 11:50:00|40896.6|40889.6|40896.6|40889.6|40901.6|40894.6|40891.6|40884.6|14
1720094100000|2024-07-04 11:55:00|40899.1|40892.1|40891.6|40884.6|40899.1|40892.1|40886.6|40879.6|43
1720094400000|2024-07-04 12:00:00|40889.1|40882.1|40891.6|40884.6|40896.6|40889.6|40886.6|40879.6|15
1720094700000|2024-07-04 12:05:00|40889.1|40882.1|40891.6|40884.6|40891.6|40884.6|40881.6|40874.6|7
1720095000000|2024-07-04 12:10:00|40889.1|40882.1|40891.6|40884.6|40891.6|40884.6|40881.6|40874.6|14
1720095300000|2024-07-04 12:15:00|40889.1|40882.1|40891.6|40884.6|40891.6|40884.6|40881.6|40874.6|15
1720095600000|2024-07-04 12:20:00|40894.1|40887.1|40891.6|40884.6|40894.1|40887.1|40886.6|40879.6|18
1720095900000|2024-07-04 12:25:00|40894.1|40887.1|40896.6|40889.6|40896.6|40889.6|40891.6|40884.6|8
1720096200000|2024-07-04 12:30:00|40899.1|40892.1|40906.6|40899.6|40906.6|40899.6|40896.6|40889.6|17
1720096500000|2024-07-04 12:35:00|40904.1|40897.1|40911.6|40904.6|40911.6|40904.6|40904.1|40897.1|15
1720096800000|2024-07-04 12:40:00|40914.1|40907.1|40906.6|40899.6|40916.6|40909.6|40904.1|40897.1|25
1720097100000|2024-07-04 12:45:00|40904.1|40897.1|40916.6|40909.6|40916.6|40909.6|40901.6|40894.6|12
1720097400000|2024-07-04 12:50:00|40919.1|40912.1|40916.6|40909.6|40919.1|40912.1|40916.6|40909.6|18
1720097700000|2024-07-04 12:55:00|40921.6|40914.6|40911.6|40904.6|40921.6|40914.6|40911.6|40904.6|28
1720098000000|2024-07-04 13:00:00|40916.6|40909.6|40911.6|40904.6|40916.6|40909.6|40906.6|40899.6|41
1720098300000|2024-07-04 13:05:00|40916.6|40909.6|40916.6|40909.6|40921.6|40914.6|40911.6|40904.6|35
1720098600000|2024-07-04 13:10:00|40914.1|40907.1|40916.6|40909.6|40916.6|40909.6|40904.1|40897.1|21
1720098900000|2024-07-04 13:15:00|40919.1|40912.1|40914.1|40907.1|40921.6|40914.6|40914.1|40907.1|8
1720099200000|2024-07-04 13:20:00|40911.6|40904.6|40901.6|40894.6|40911.6|40904.6|40899.1|40892.1|26
1720099500000|2024-07-04 13:25:00|40904.1|40897.1|40906.6|40899.6|40911.6|40904.6|40904.1|40897.1|17
1720099800000|2024-07-04 13:30:00|40904.1|40897.1|40896.6|40889.6|40906.6|40899.6|40891.6|40884.6|46
1720100100000|2024-07-04 13:35:00|40899.1|40892.1|40906.6|40899.6|40906.6|40899.6|40894.1|40887.1|55
1720100400000|2024-07-04 13:40:00|40901.6|40894.6|40906.6|40899.6|40906.6|40899.6|40901.6|40894.6|14
1720100700000|2024-07-04 13:45:00|40904.1|40897.1|40891.6|40884.6|40906.6|40899.6|40891.6|40884.6|24
1720101000000|2024-07-04 13:50:00|40894.1|40887.1|40891.6|40884.6|40896.6|40889.6|40886.6|40879.6|37
1720101300000|2024-07-04 13:55:00|40896.6|40889.6|40896.6|40889.6|40904.1|40897.1|40889.1|40882.1|13
1720101600000|2024-07-04 14:00:00|40899.1|40892.1|40896.6|40889.6|40906.6|40899.6|40894.1|40887.1|19
1720101900000|2024-07-04 14:05:00|40899.1|40892.1|40886.6|40879.6|40901.6|40894.6|40886.6|40879.6|18
1720102200000|2024-07-04 14:10:00|40884.1|40877.1|40884.1|40877.1|40891.6|40884.6|40881.6|40874.6|35
1720102500000|2024-07-04 14:15:00|40881.6|40874.6|40871.6|40864.6|40886.6|40879.6|40871.6|40864.6|27
1720102800000|2024-07-04 14:20:00|40874.1|40867.1|40866.6|40859.6|40876.6|40869.6|40866.6|40859.6|39
1720103100000|2024-07-04 14:25:00|40869.1|40862.1|40851.6|40844.6|40871.6|40864.6|40851.6|40844.6|31
1720103400000|2024-07-04 14:30:00|40854.1|40847.1|40851.6|40844.6|40856.6|40849.6|40851.6|40844.6|55
1720103700000|2024-07-04 14:35:00|40854.1|40847.1|40841.6|40834.6|40856.6|40849.6|40841.6|40834.6|47
1720104000000|2024-07-04 14:40:00|40844.1|40837.1|40851.6|40844.6|40851.6|40844.6|40834.1|40827.1|51
1720104300000|2024-07-04 14:45:00|40849.1|40842.1|40866.6|40859.6|40866.6|40859.6|40844.1|40837.1|21
1720104600000|2024-07-04 14:50:00|40869.1|40862.1|40881.6|40874.6|40881.6|40874.6|40866.6|40859.6|16
1720104900000|2024-07-04 14:55:00|40876.6|40869.6|40866.6|40859.6|40879.1|40872.1|40866.6|40859.6|71
1720105200000|2024-07-04 15:00:00|40869.1|40862.1|40881.6|40874.6|40881.6|40874.6|40866.6|40859.6|90
1720105500000|2024-07-04 15:05:00|40884.1|40877.1|40901.6|40894.6|40901.6|40894.6|40881.6|40874.6|113
1720105800000|2024-07-04 15:10:00|40899.1|40892.1|40901.6|40894.6|40904.1|40897.1|40896.6|40889.6|50
1720106100000|2024-07-04 15:15:00|40906.6|40899.6|40896.6|40889.6|40906.6|40899.6|40891.6|40884.6|34
1720106400000|2024-07-04 15:20:00|40899.1|40892.1|40886.6|40879.6|40901.6|40894.6|40886.6|40879.6|53
1720106700000|2024-07-04 15:25:00|40891.6|40884.6|40896.6|40889.6|40896.6|40889.6|40891.6|40884.6|23
1720107000000|2024-07-04 15:30:00|40894.1|40887.1|40886.6|40879.6|40896.6|40889.6|40881.6|40874.6|115
1720107300000|2024-07-04 15:35:00|40889.1|40882.1|40899.1|40892.1|40901.6|40894.6|40886.6|40879.6|76
1720107600000|2024-07-04 15:40:00|40896.6|40889.6|40881.6|40874.6|40899.1|40892.1|40881.6|40874.6|58
1720107900000|2024-07-04 15:45:00|40884.1|40877.1|40881.6|40874.6|40886.6|40879.6|40881.6|40874.6|20
1720108200000|2024-07-04 15:50:00|||||||||37
1720108500000|2024-07-04 15:55:00|40876.6|40869.6|40876.6|40869.6|40876.6|40869.6|40871.6|40864.6|65
1720108800000|2024-07-04 16:00:00|40874.1|40867.1|40861.6|40854.6|40876.6|40869.6|40859.1|40852.1|43
1720109100000|2024-07-04 16:05:00|40859.1|40852.1|40861.6|40854.6|40861.6|40854.6|40854.1|40847.1|24
1720109400000|2024-07-04 16:10:00|40859.1|40852.1|40861.6|40854.6|40861.6|40854.6|40859.1|40852.1|6
1720109700000|2024-07-04 16:15:00|40866.6|40859.6|40871.6|40864.6|40871.6|40864.6|40861.6|40854.6|42
1720110000000|2024-07-04 16:20:00|40869.1|40862.1|40866.6|40859.6|40871.6|40864.6|40866.6|40859.6|11
1720110300000|2024-07-04 16:25:00|40871.6|40864.6|40871.6|40864.6|40871.6|40864.6|40869.1|40862.1|30
1720110600000|2024-07-04 16:30:00|40876.6|40869.6|40876.6|40869.6|40881.6|40874.6|40876.6|40869.6|18
1720110900000|2024-07-04 16:35:00|40879.1|40872.1|40881.6|40874.6|40881.6|40874.6|40876.6|40869.6|47
1720111200000|2024-07-04 16:40:00|40884.1|40877.1|40871.6|40864.6|40884.1|40877.1|40869.1|40862.1|35
1720111500000|2024-07-04 16:45:00|40869.1|40862.1|40866.6|40859.6|40869.1|40862.1|40861.6|40854.6|28
1720111800000|2024-07-04 16:50:00|40869.1|40862.1|40869.1|40862.1|40871.6|40864.6|40869.1|40862.1|21
1720112100000|2024-07-04 16:55:00|40866.6|40859.6|40878.1|40863.1|40878.1|40863.1|40866.6|40855.6|7
1720112400000|2024-07-04 17:00:00|40873.1|40858.1|40870.6|40855.6|40873.1|40858.1|40865.6|40850.6|2
1720112700000|2024-07-04 17:05:00|40868.1|40853.1|40870.6|40855.6|40870.6|40855.6|40865.6|40850.6|0
1720113000000|2024-07-04 17:10:00|40868.1|40853.1|40870.6|40855.6|40870.6|40855.6|40868.1|40853.1|0
1720113300000|2024-07-04 17:15:00|40868.1|40853.1|40865.6|40850.6|40868.1|40853.1|40863.1|40848.1|0
1720113600000|2024-07-04 17:20:00|40863.1|40848.1|40863.1|40848.1|40865.6|40850.6|40860.6|40845.6|5
1720113900000|2024-07-04 17:25:00|40865.6|40850.6|40865.6|40850.6|40870.6|40855.6|40863.1|40848.1|6
1720114200000|2024-07-04 17:30:00|40870.6|40855.6|40868.1|40853.1|40870.6|40855.6|40863.1|40848.1|28
1720114500000|2024-07-04 17:35:00|40870.6|40855.6|40865.6|40850.6|40870.6|40855.6|40865.6|40850.6|3
1720114800000|2024-07-04 17:40:00|40868.1|40853.1|40860.6|40845.6|40868.1|40853.1|40860.6|40845.6|3
1720118100000|2024-07-04 18:35:00|40858.1|40843.1|40858.1|40843.1|40858.1|40843.1|40858.1|40843.1|0
1720122600000|2024-07-04 19:50:00|40885.6|40870.6|40883.1|40868.1|40888.1|40873.1|40883.1|40868.1|8
1720122900000|2024-07-04 19:55:00|40885.6|40870.6|40888.1|40873.1|40890.6|40875.6|40885.6|40870.6|0
1720125900000|2024-07-04 20:45:00|40890.6|40875.6|40888.1|40873.1|40893.1|40878.1|40885.6|40870.6|28
1720126200000|2024-07-04 20:50:00|40885.6|40870.6|40888.1|40873.1|40893.1|40878.1|40883.1|40868.1|25
1720126500000|2024-07-04 20:55:00|40890.6|40875.6|40908.1|40893.1|40910.6|40895.6|40880.6|40865.6|46
1720127400000|2024-07-04 21:10:00|40865.6|40835.6|40865.6|40835.6|40865.6|40835.6|40865.6|40835.6|0
1720130400000|2024-07-04 22:00:00|40888.4|40858.4|40883.1|40868.1|40895.6|40880.6|40873.1|40850.8|31
1720130700000|2024-07-04 22:05:00|40885.6|40870.6|40880.6|40865.6|40885.6|40870.6|40878.1|40863.1|3
1720131000000|2024-07-04 22:10:00|40878.1|40863.1|40883.1|40868.1|40883.1|40868.1|40878.1|40863.1|3
1720131300000|2024-07-04 22:15:00|40880.6|40865.6|40883.1|40868.1|40883.1|40868.1|40880.6|40865.6|0
1720131600000|2024-07-04 22:20:00|40885.6|40870.6|40895.6|40880.6|40895.6|40880.6|40883.1|40868.1|4
1720131900000|2024-07-04 22:25:00|40900.6|40885.6|40895.6|40880.6|40900.6|40885.6|40895.6|40880.6|6
1720132500000|2024-07-04 22:35:00|40900.6|40885.6|40900.6|40885.6|40900.6|40885.6|40900.6|40885.6|4
1720133100000|2024-07-04 22:45:00|40905.6|40890.6|40905.6|40890.6|40905.6|40890.6|40905.6|40890.6|10
1720133700000|2024-07-04 22:55:00|40900.6|40885.6|40900.6|40885.6|40900.6|40885.6|40898.1|40883.1|1
1720134000000|2024-07-04 23:00:00|40898.1|40883.1|40893.1|40878.1|40910.6|40895.6|40893.1|40878.1|14
1720134300000|2024-07-04 23:05:00|40895.6|40880.6|40893.1|40878.1|40895.6|40880.6|40893.1|40878.1|1
1720134600000|2024-07-04 23:10:00|40890.6|40875.6|40880.6|40865.6|40890.6|40875.6|40880.6|40865.6|2
1720134900000|2024-07-04 23:15:00|40878.1|40863.1|40885.6|40870.6|40885.6|40870.6|40878.1|40863.1|1
1720135200000|2024-07-04 23:20:00|40880.6|40865.6|40880.6|40865.6|40880.6|40865.6|40880.6|40865.6|3
1720135500000|2024-07-04 23:25:00|40885.6|40870.6|40880.6|40865.6|40885.6|40870.6|40880.6|40865.6|3
1720135800000|2024-07-04 23:30:00|40883.1|40868.1|40869.1|40862.1|40883.1|40872.1|40864.1|40857.1|116
1720136100000|2024-07-04 23:35:00|40871.6|40864.6|40871.6|40864.6|40881.6|40874.6|40869.1|40862.1|76
1720136400000|2024-07-04 23:40:00|40869.1|40862.1|40864.1|40857.1|40874.1|40867.1|40861.6|40854.6|110
1720136700000|2024-07-04 23:45:00|40866.6|40859.6|40929.1|40922.1|40931.6|40924.6|40866.6|40859.6|330
1720137000000|2024-07-04 23:50:00|40931.6|40924.6|40936.6|40929.6|40941.6|40934.6|40911.6|40904.6|112
1720137300000|2024-07-04 23:55:00|40939.1|40932.1|40941.6|40934.6|40961.6|40954.6|40936.6|40929.6|202
1720137600000|2024-07-05 00:00:00|40974.1|40967.1|41069.1|41062.1|41124.1|41117.1|40974.1|40967.1|870
1720137900000|2024-07-05 00:05:00|41071.6|41064.6|41014.1|41007.1|41071.6|41064.6|40956.6|40949.6|431
1720138200000|2024-07-05 00:10:00|40999.1|40992.1|40961.6|40954.6|41004.1|40997.1|40929.1|40922.1|376
1720138500000|2024-07-05 00:15:00|40964.1|40957.1|40954.1|40947.1|41004.1|40997.1|40941.6|40934.6|209
1720138800000|2024-07-05 00:20:00|40951.6|40944.6|40941.6|40934.6|40956.6|40949.6|40916.6|40909.6|196
1720139100000|2024-07-05 00:25:00|40936.6|40929.6|40909.1|40902.1|40954.1|40947.1|40896.6|40889.6|220
1720139400000|2024-07-05 00:30:00|40911.6|40904.6|40831.6|40824.6|40934.1|40927.1|40821.6|40814.6|371
1720139700000|2024-07-05 00:35:00|40834.1|40827.1|40881.6|40874.6|40891.6|40884.6|40831.6|40824.6|195
1720140000000|2024-07-05 00:40:00|40879.1|40872.1|40951.6|40944.6|40956.6|40949.6|40879.1|40872.1|194
1720140300000|2024-07-05 00:45:00|40954.1|40947.1|40896.6|40889.6|40961.6|40954.6|40884.1|40877.1|322
1720140600000|2024-07-05 00:50:00|40899.1|40892.1|40896.6|40889.6|40929.1|40922.1|40866.6|40859.6|204
1720140900000|2024-07-05 00:55:00|40891.6|40884.6|40894.1|40887.1|40896.6|40889.6|40859.1|40852.1|90
1720141200000|2024-07-05 01:00:00|40889.1|40882.1|40891.6|40884.6|40919.1|40912.1|40874.1|40867.1|145
1720141500000|2024-07-05 01:05:00|40896.6|40889.6|40866.6|40859.6|40901.6|40894.6|40861.6|40854.6|101
1720141800000|2024-07-05 01:10:00|40871.6|40864.6|40876.6|40869.6|40884.1|40877.1|40856.6|40849.6|100
1720142100000|2024-07-05 01:15:00|40874.1|40867.1|40861.6|40854.6|40886.6|40879.6|40851.6|40844.6|100
1720142400000|2024-07-05 01:20:00|40866.6|40859.6|40871.6|40864.6|40886.6|40879.6|40864.1|40857.1|79
1720142700000|2024-07-05 01:25:00|40874.1|40867.1|40956.6|40949.6|40959.1|40952.1|40871.6|40864.6|156
1720143000000|2024-07-05 01:30:00|40961.6|40954.6|40946.6|40939.6|40971.6|40964.6|40929.1|40922.1|108
1720143300000|2024-07-05 01:35:00|40951.6|40944.6|40986.6|40979.6|41001.6|40994.6|40949.1|40942.1|164
1720143600000|2024-07-05 01:40:00|40984.1|40977.1|41016.6|41009.6|41029.1|41022.1|40984.1|40977.1|91
1720143900000|2024-07-05 01:45:00|41021.6|41014.6|41006.6|40999.6|41029.1|41022.1|40991.6|40984.6|145
1720144200000|2024-07-05 01:50:00|41009.1|41002.1|40961.6|40954.6|41026.6|41019.6|40951.6|40944.6|163
1720144500000|2024-07-05 01:55:00|40964.1|40957.1|40971.6|40964.6|40974.1|40967.1|40941.6|40934.6|98
1720144800000|2024-07-05 02:00:00|40974.1|40967.1|40956.6|40949.6|40984.1|40977.1|40946.6|40939.6|107
1720145100000|2024-07-05 02:05:00|40954.1|40947.1|41036.6|41029.6|41054.1|41047.1|40951.6|40944.6|148
1720145400000|2024-07-05 02:10:00|41034.1|41027.1|41056.6|41049.6|41069.1|41062.1|41031.6|41024.6|133
1720145700000|2024-07-05 02:15:00|41054.1|41047.1|41031.6|41024.6|41076.6|41069.6|41024.1|41017.1|74
1720146000000|2024-07-05 02:20:00|41029.1|41022.1|41031.6|41024.6|41056.6|41049.6|41021.6|41014.6|104
1720146300000|2024-07-05 02:25:00|41034.1|41027.1|41051.6|41044.6|41066.6|41059.6|41031.6|41024.6|101
1720146600000|2024-07-05 02:30:00|41049.1|41042.1|41036.6|41029.6|41049.1|41042.1|41019.1|41012.1|75
1720146900000|2024-07-05 02:35:00|41034.1|41027.1|41046.6|41039.6|41056.6|41049.6|41019.1|41012.1|62
1720147200000|2024-07-05 02:40:00|41049.1|41042.1|41021.6|41014.6|41056.6|41049.6|41021.6|41014.6|65
1720147500000|2024-07-05 02:45:00|41019.1|41012.1|41031.6|41024.6|41044.1|41037.1|41019.1|41012.1|70
1720147800000|2024-07-05 02:50:00|41029.1|41022.1|41026.6|41019.6|41036.6|41029.6|41021.6|41014.6|97
1720148100000|2024-07-05 02:55:00|41021.6|41014.6|41011.6|41004.6|41024.1|41017.1|41001.6|40994.6|85
1720148400000|2024-07-05 03:00:00|41009.1|41002.1|40976.6|40969.6|41021.6|41014.6|40971.6|40964.6|132
1720148700000|2024-07-05 03:05:00|40979.1|40972.1|40961.6|40954.6|40986.6|40979.6|40961.6|40954.6|74
1720149000000|2024-07-05 03:10:00|40956.6|40949.6|40956.6|40949.6|40959.1|40952.1|40936.6|40929.6|142
1720149300000|2024-07-05 03:15:00|40954.1|40947.1|40966.6|40959.6|40994.1|40987.1|40954.1|40947.1|77
1720149600000|2024-07-05 03:20:00|40964.1|40957.1|40921.6|40914.6|40964.1|40957.1|40911.6|40904.6|180
1720149900000|2024-07-05 03:25:00|40919.1|40912.1|40874.1|40867.1|40926.6|40919.6|40874.1|40867.1|191
1720150200000|2024-07-05 03:30:00|40876.6|40869.6|40874.1|40867.1|40914.1|40907.1|40854.1|40847.1|266
1720150500000|2024-07-05 03:35:00|40871.6|40864.6|40794.1|40787.1|40876.6|40869.6|40784.1|40777.1|366
1720150800000|2024-07-05 03:40:00|40791.6|40784.6|40764.1|40757.1|40826.6|40819.6|40756.6|40749.6|244
1720151100000|2024-07-05 03:45:00|40766.6|40759.6|40824.1|40817.1|40836.6|40829.6|40766.6|40759.6|155
1720151400000|2024-07-05 03:50:00|40821.6|40814.6|40806.6|40799.6|40841.6|40834.6|40769.1|40762.1|157
1720151700000|2024-07-05 03:55:00|40809.1|40802.1|40791.6|40784.6|40831.6|40824.6|40779.1|40772.1|126
1720152000000|2024-07-05 04:00:00|40786.6|40779.6|40801.6|40794.6|40821.6|40814.6|40786.6|40779.6|87
1720152300000|2024-07-05 04:05:00|40806.6|40799.6|40796.6|40789.6|40824.1|40817.1|40789.1|40782.1|102
1720152600000|2024-07-05 04:10:00|40794.1|40787.1|40846.6|40839.6|40849.1|40842.1|40794.1|40787.1|119
1720152900000|2024-07-05 04:15:00|40849.1|40842.1|40871.6|40864.6|40874.1|40867.1|40846.6|40839.6|117
1720153200000|2024-07-05 04:20:00|40876.6|40869.6|40891.6|40884.6|40896.6|40889.6|40856.6|40849.6|162
1720153500000|2024-07-05 04:25:00|40886.6|40879.6|40906.6|40899.6|40909.1|40902.1|40876.6|40869.6|73
1720153800000|2024-07-05 04:30:00|40901.6|40894.6|40869.1|40862.1|40909.1|40902.1|40866.6|40859.6|97
1720154100000|2024-07-05 04:35:00|40871.6|40864.6|40834.1|40827.1|40871.6|40864.6|40824.1|40817.1|125
1720154400000|2024-07-05 04:40:00|40836.6|40829.6|40851.6|40844.6|40859.1|40852.1|40814.1|40807.1|112
1720154700000|2024-07-05 04:45:00|40849.1|40842.1|40849.1|40842.1|40876.6|40869.6|40846.6|40839.6|106
1720155000000|2024-07-05 04:50:00|40851.6|40844.6|40861.6|40854.6|40884.1|40877.1|40851.6|40844.6|79
1720155300000|2024-07-05 04:55:00|40864.1|40857.1|40851.6|40844.6|40869.1|40862.1|40841.6|40834.6|54
1720155600000|2024-07-05 05:00:00|40854.1|40847.1|40846.6|40839.6|40869.1|40862.1|40846.6|40839.6|103
1720155900000|2024-07-05 05:05:00|40841.6|40834.6|40831.6|40824.6|40856.6|40849.6|40831.6|40824.6|121
1720156200000|2024-07-05 05:10:00|40834.1|40827.1|40831.6|40824.6|40844.1|40837.1|40824.1|40817.1|64
1720156500000|2024-07-05 05:15:00|40826.6|40819.6|40836.6|40829.6|40866.6|40859.6|40826.6|40819.6|76
1720156800000|2024-07-05 05:20:00|40841.6|40834.6|40831.6|40824.6|40844.1|40837.1|40816.6|40809.6|75
1720157100000|2024-07-05 05:25:00|40836.6|40829.6|40831.6|40824.6|40846.6|40839.6|40821.6|40814.6|104
1720157400000|2024-07-05 05:30:00|40836.6|40829.6|40811.6|40804.6|40856.6|40849.6|40811.6|40804.6|76
1720157700000|2024-07-05 05:35:00|40814.1|40807.1|40811.6|40804.6|40829.1|40822.1|40809.1|40802.1|65
1720158000000|2024-07-05 05:40:00|40816.6|40809.6|40831.6|40824.6|40834.1|40827.1|40801.6|40794.6|118
1720158300000|2024-07-05 05:45:00|40834.1|40827.1|40819.1|40812.1|40846.6|40839.6|40806.6|40799.6|105
1720158600000|2024-07-05 05:50:00|40821.6|40814.6|40849.1|40842.1|40851.6|40844.6|40821.6|40814.6|59
1720158900000|2024-07-05 05:55:00|40851.6|40844.6|40856.6|40849.6|40879.1|40872.1|40841.6|40834.6|94
1720159200000|2024-07-05 06:00:00|40866.6|40859.6|40881.6|40874.6|40889.1|40882.1|40859.1|40852.1|213
1720159500000|2024-07-05 06:05:00|40884.1|40877.1|40859.1|40852.1|40891.6|40884.6|40854.1|40847.1|59
1720159800000|2024-07-05 06:10:00|40856.6|40849.6|40849.1|40842.1|40864.1|40857.1|40841.6|40834.6|152
1720160100000|2024-07-05 06:15:00|40846.6|40839.6|40856.6|40849.6|40866.6|40859.6|40846.6|40839.6|28
1720160400000|2024-07-05 06:20:00|40859.1|40852.1|40859.1|40852.1|40861.6|40854.6|40854.1|40847.1|12
1720160700000|2024-07-05 06:25:00|40861.6|40854.6|40864.1|40857.1|40866.6|40859.6|40859.1|40852.1|23
1720161000000|2024-07-05 06:30:00|40861.6|40854.6|40866.6|40859.6|40869.1|40862.1|40849.1|40842.1|176
1720161300000|2024-07-05 06:35:00|40869.1|40862.1|40864.1|40857.1|40869.1|40862.1|40864.1|40857.1|4
1720161600000|2024-07-05 06:40:00|40861.6|40854.6|40859.1|40852.1|40864.1|40857.1|40859.1|40852.1|12
1720161900000|2024-07-05 06:45:00|40856.6|40849.6|40869.1|40862.1|40869.1|40862.1|40856.6|40849.6|124
1720162200000|2024-07-05 06:50:00|40866.6|40859.6|40864.1|40857.1|40866.6|40859.6|40859.1|40852.1|5
1720162500000|2024-07-05 06:55:00|40866.6|40859.6|40854.1|40847.1|40866.6|40859.6|40854.1|40847.1|59
1720162800000|2024-07-05 07:00:00|40856.6|40849.6|40854.1|40847.1|40866.6|40859.6|40851.6|40844.6|255
1720163100000|2024-07-05 07:05:00|40851.6|40844.6|40851.6|40844.6|40854.1|40847.1|40831.6|40824.6|54
1720163400000|2024-07-05 07:10:00|40854.1|40847.1|40861.6|40854.6|40866.6|40859.6|40851.6|40844.6|48
1720163700000|2024-07-05 07:15:00|40864.1|40857.1|40856.6|40849.6|40866.6|40859.6|40849.1|40842.1|46
1720164000000|2024-07-05 07:20:00|40854.1|40847.1|40836.6|40829.6|40856.6|40849.6|40826.6|40819.6|177
1720164300000|2024-07-05 07:25:00|40839.1|40832.1|40836.6|40829.6|40851.6|40844.6|40831.6|40824.6|52
1720164600000|2024-07-05 07:30:00|40834.1|40827.1|40829.1|40822.1|40839.1|40832.1|40816.6|40809.6|177
1720164900000|2024-07-05 07:35:00|40831.6|40824.6|40834.1|40827.1|40836.6|40829.6|40816.6|40809.6|71
1720165200000|2024-07-05 07:40:00|40831.6|40824.6|40856.6|40849.6|40856.6|40849.6|40831.6|40824.6|82
1720165500000|2024-07-05 07:45:00|40859.1|40852.1|40846.6|40839.6|40871.6|40864.6|40846.6|40839.6|96
1720165800000|2024-07-05 07:50:00|40849.1|40842.1|40856.6|40849.6|40861.6|40854.6|40844.1|40837.1|69
1720166100000|2024-07-05 07:55:00|40859.1|40852.1|40841.6|40834.6|40859.1|40852.1|40839.1|40832.1|61
1720166400000|2024-07-05 08:00:00|40844.1|40837.1|40826.6|40819.6|40846.6|40839.6|40826.6|40819.6|74
1720166700000|2024-07-05 08:05:00|40821.6|40814.6|40836.6|40829.6|40841.6|40834.6|40821.6|40814.6|94
1720167000000|2024-07-05 08:10:00|40834.1|40827.1|40834.1|40827.1|40836.6|40829.6|40816.6|40809.6|89
1720167300000|2024-07-05 08:15:00|40836.6|40829.6|40851.6|40844.6|40856.6|40849.6|40826.6|40819.6|34
1720167600000|2024-07-05 08:20:00|40849.1|40842.1|40846.6|40839.6|40851.6|40844.6|40841.6|40834.6|51
1720167900000|2024-07-05 08:25:00|40841.6|40834.6|40841.6|40834.6|40846.6|40839.6|40829.1|40822.1|23
1720168200000|2024-07-05 08:30:00|40846.6|40839.6|40831.6|40824.6|40846.6|40839.6|40829.1|40822.1|29
1720168500000|2024-07-05 08:35:00|40826.6|40819.6|40826.6|40819.6|40826.6|40819.6|40819.1|40812.1|72
1720168800000|2024-07-05 08:40:00|40829.1|40822.1|40841.6|40834.6|40841.6|40834.6|40821.6|40814.6|31
1720169100000|2024-07-05 08:45:00|40839.1|40832.1|40836.6|40829.6|40846.6|40839.6|40831.6|40824.6|21
1720169400000|2024-07-05 08:50:00|40839.1|40832.1|40836.6|40829.6|40846.6|40839.6|40836.6|40829.6|32
1720169700000|2024-07-05 08:55:00|40839.1|40832.1|40856.6|40849.6|40856.6|40849.6|40834.1|40827.1|18
1720170000000|2024-07-05 09:00:00|40859.1|40852.1|40861.6|40854.6|40871.6|40864.6|40856.6|40849.6|39
1720170300000|2024-07-05 09:05:00|40864.1|40857.1|40866.6|40859.6|40876.6|40869.6|40861.6|40854.6|32
1720170600000|2024-07-05 09:10:00|40864.1|40857.1|40866.6|40859.6|40874.1|40867.1|40861.6|40854.6|46
1720170900000|2024-07-05 09:15:00|40869.1|40862.1|40876.6|40869.6|40876.6|40869.6|40856.6|40849.6|58
1720171200000|2024-07-05 09:20:00|40879.1|40872.1|40876.6|40869.6|40881.6|40874.6|40871.6|40864.6|35
1720171500000|2024-07-05 09:25:00|40879.1|40872.1|40886.6|40879.6|40886.6|40879.6|40871.6|40864.6|16
1720171800000|2024-07-05 09:30:00|40881.6|40874.6|40891.6|40884.6|40891.6|40884.6|40881.6|40874.6|107
1720172100000|2024-07-05 09:35:00|40896.6|40889.6|40891.6|40884.6|40896.6|40889.6|40891.6|40884.6|63
1720172400000|2024-07-05 09:40:00|40889.1|40882.1|40891.6|40884.6|40896.6|40889.6|40886.6|40879.6|14
1720172700000|2024-07-05 09:45:00|40889.1|40882.1|40891.6|40884.6|40891.6|40884.6|40886.6|40879.6|35
1720173000000|2024-07-05 09:50:00|40894.1|40887.1|40901.6|40894.6|40906.6|40899.6|40886.6|40879.6|53
1720173300000|2024-07-05 09:55:00|40896.6|40889.6|40899.1|40892.1|40906.6|40899.6|40894.1|40887.1|29
1720173600000|2024-07-05 10:00:00|40896.6|40889.6|40894.1|40887.1|40906.6|40899.6|40891.6|40884.6|46
1720173900000|2024-07-05 10:05:00|40896.6|40889.6|40896.6|40889.6|40901.6|40894.6|40886.6|40879.6|16
1720174200000|2024-07-05 10:10:00|40891.6|40884.6|40891.6|40884.6|40896.6|40889.6|40886.6|40879.6|8
1720174500000|2024-07-05 10:15:00|40894.1|40887.1|40896.6|40889.6|40901.6|40894.6|40891.6|40884.6|23
1720174800000|2024-07-05 10:20:00|40899.1|40892.1|40901.6|40894.6|40906.6|40899.6|40896.6|40889.6|24
1720175100000|2024-07-05 10:25:00|40904.1|40897.1|40901.6|40894.6|40911.6|40904.6|40901.6|40894.6|42
1720175400000|2024-07-05 10:30:00|40896.6|40889.6|40906.6|40899.6|40916.6|40909.6|40896.6|40889.6|38
1720175700000|2024-07-05 10:35:00|40904.1|40897.1|40916.6|40909.6|40921.6|40914.6|40901.6|40894.6|30
1720176000000|2024-07-05 10:40:00|40914.1|40907.1|40911.6|40904.6|40916.6|40909.6|40906.6|40899.6|30
1720176300000|2024-07-05 10:45:00|40914.1|40907.1|40914.1|40907.1|40921.6|40914.6|40906.6|40899.6|38
1720176600000|2024-07-05 10:50:00|40911.6|40904.6|40926.6|40919.6|40926.6|40919.6|40911.6|40904.6|17
1720176900000|2024-07-05 10:55:00|40929.1|40922.1|40914.1|40907.1|40931.6|40924.6|40911.6|40904.6|30
1720177200000|2024-07-05 11:00:00|40916.6|40909.6|40926.6|40919.6|40929.1|40922.1|40911.6|40904.6|34
1720177500000|2024-07-05 11:05:00|40929.1|40922.1|40936.6|40929.6|40936.6|40929.6|40926.6|40919.6|50
1720177800000|2024-07-05 11:10:00|40934.1|40927.1|40924.1|40917.1|40936.6|40929.6|40916.6|40909.6|31
1720178100000|2024-07-05 11:15:00|40921.6|40914.6|40916.6|40909.6|40931.6|40924.6|40914.1|40907.1|18
1720178400000|2024-07-05 11:20:00|40914.1|40907.1|40916.6|40909.6|40921.6|40914.6|40906.6|40899.6|54
1720178700000|2024-07-05 11:25:00|40919.1|40912.1|40911.6|40904.6|40921.6|40914.6|40906.6|40899.6|20
1720179000000|2024-07-05 11:30:00|40914.1|40907.1|40911.6|40904.6|40926.6|40919.6|40909.1|40902.1|37
1720179300000|2024-07-05 11:35:00|40906.6|40899.6|40911.6|40904.6|40911.6|40904.6|40901.6|40894.6|111
1720179600000|2024-07-05 11:40:00|40909.1|40902.1|40916.6|40909.6|40916.6|40909.6|40901.6|40894.6|22
1720179900000|2024-07-05 11:45:00|40914.1|40907.1|40921.6|40914.6|40926.6|40919.6|40911.6|40904.6|157
1720180200000|2024-07-05 11:50:00|40924.1|40917.1|40916.6|40909.6|40936.6|40929.6|40911.6|40904.6|169
1720180500000|2024-07-05 11:55:00|40914.1|40907.1|40916.6|40909.6|40916.6|40909.6|40906.6|40899.6|38
1720180800000|2024-07-05 12:00:00|40919.1|40912.1|40919.1|40912.1|40921.6|40914.6|40911.6|40904.6|33
1720181100000|2024-07-05 12:05:00|40916.6|40909.6|40931.6|40924.6|40936.6|40929.6|40914.1|40907.1|49
1720181400000|2024-07-05 12:10:00|40926.6|40919.6|40931.6|40924.6|40934.1|40927.1|40921.6|40914.6|27
1720181700000|2024-07-05 12:15:00|40934.1|40927.1|40936.6|40929.6|40941.6|40934.6|40926.6|40919.6|41
1720182000000|2024-07-05 12:20:00|40939.1|40932.1|40936.6|40929.6|40941.6|40934.6|40921.6|40914.6|172
1720182300000|2024-07-05 12:25:00|40939.1|40932.1|40941.6|40934.6|40941.6|40934.6|40926.6|40919.6|77
1720182600000|2024-07-05 12:30:00|40951.6|40944.6|40976.6|40969.6|41001.6|40994.6|40899.1|40892.1|837
1720182900000|2024-07-05 12:35:00|40979.1|40972.1|41016.6|41009.6|41026.6|41019.6|40959.1|40952.1|281
1720183200000|2024-07-05 12:40:00|41011.6|41004.6|41011.6|41004.6|41041.6|41034.6|41006.6|40999.6|168
1720183500000|2024-07-05 12:45:00|41014.1|41007.1|41006.6|40999.6|41019.1|41012.1|40981.6|40974.6|155
1720183800000|2024-07-05 12:50:00|41011.6|41004.6|41056.6|41049.6|41061.6|41054.6|41001.6|40994.6|146
1720184100000|2024-07-05 12:55:00|41051.6|41044.6|41029.1|41022.1|41059.1|41052.1|41026.6|41019.6|131
1720184400000|2024-07-05 13:00:00|41026.6|41019.6|40991.6|40984.6|41056.6|41049.6|40981.6|40974.6|210
1720184700000|2024-07-05 13:05:00|40994.1|40987.1|40991.6|40984.6|41014.1|41007.1|40989.1|40982.1|90
1720185000000|2024-07-05 13:10:00|40994.1|40987.1|41021.6|41014.6|41021.6|41014.6|40991.6|40984.6|56
1720185300000|2024-07-05 13:15:00|41019.1|41012.1|41039.1|41032.1|41069.1|41062.1|41019.1|41012.1|191
1720185600000|2024-07-05 13:20:00|41041.6|41034.6|41031.6|41024.6|41041.6|41034.6|41016.6|41009.6|81
1720185900000|2024-07-05 13:25:00|41026.6|41019.6|41026.6|41019.6|41031.6|41024.6|41001.6|40994.6|68
1720186200000|2024-07-05 13:30:00|41029.1|41022.1|41026.6|41019.6|41031.6|41024.6|40981.6|40974.6|179
1720186500000|2024-07-05 13:35:00|41024.1|41017.1|41001.6|40994.6|41039.1|41032.1|40986.6|40979.6|214
1720186800000|2024-07-05 13:40:00|41004.1|40997.1|40981.6|40974.6|41021.6|41014.6|40981.6|40974.6|183
1720187100000|2024-07-05 13:45:00|40979.1|40972.1|40931.6|40924.6|40979.1|40972.1|40916.6|40909.6|232
1720187400000|2024-07-05 13:50:00|40929.1|40922.1|40971.6|40964.6|40981.6|40974.6|40919.1|40912.1|197
1720187700000|2024-07-05 13:55:00|40966.6|40959.6|41006.6|40999.6|41019.1|41012.1|40966.6|40959.6|159
1720188000000|2024-07-05 14:00:00|41004.1|40997.1|40974.1|40967.1|41011.6|41004.6|40959.1|40952.1|182
1720188300000|2024-07-05 14:05:00|40971.6|40964.6|40936.6|40929.6|40981.6|40974.6|40926.6|40919.6|268
1720188600000|2024-07-05 14:10:00|40931.6|40924.6|40941.6|40934.6|40951.6|40944.6|40901.6|40894.6|259
1720188900000|2024-07-05 14:15:00|40936.6|40929.6|40966.6|40959.6|40971.6|40964.6|40916.6|40909.6|123
1720189200000|2024-07-05 14:20:00|40964.1|40957.1|40951.6|40944.6|40976.6|40969.6|40929.1|40922.1|97
1720189500000|2024-07-05 14:25:00|40954.1|40947.1|40956.6|40949.6|40976.6|40969.6|40946.6|40939.6|49
1720189800000|2024-07-05 14:30:00|40954.1|40947.1|40974.1|40967.1|40996.6|40989.6|40936.6|40929.6|129
1720190100000|2024-07-05 14:35:00|40971.6|40964.6|40951.6|40944.6|40981.6|40974.6|40936.6|40929.6|158
1720190400000|2024-07-05 14:40:00|40949.1|40942.1|40986.6|40979.6|40989.1|40982.1|40934.1|40927.1|79
1720190700000|2024-07-05 14:45:00|40989.1|40982.1|41006.6|40999.6|41021.6|41014.6|40981.6|40974.6|210
1720191000000|2024-07-05 14:50:00|41004.1|40997.1|41021.6|41014.6|41021.6|41014.6|40996.6|40989.6|205
1720191300000|2024-07-05 14:55:00|41019.1|41012.1|40991.6|40984.6|41021.6|41014.6|40986.6|40979.6|75
1720191600000|2024-07-05 15:00:00|40996.6|40989.6|40976.6|40969.6|40999.1|40992.1|40961.6|40954.6|113
1720191900000|2024-07-05 15:05:00|40979.1|40972.1|40996.6|40989.6|41006.6|40999.6|40971.6|40964.6|116
1720192200000|2024-07-05 15:10:00|40994.1|40987.1|40986.6|40979.6|41006.6|40999.6|40981.6|40974.6|180
1720192500000|2024-07-05 15:15:00|40984.1|40977.1|40986.6|40979.6|40996.6|40989.6|40976.6|40969.6|120
1720192800000|2024-07-05 15:20:00|40981.6|40974.6|40976.6|40969.6|40986.6|40979.6|40946.6|40939.6|221
1720193100000|2024-07-05 15:25:00|40974.1|40967.1|40956.6|40949.6|40974.1|40967.1|40946.6|40939.6|41
1720193400000|2024-07-05 15:30:00|40954.1|40947.1|40956.6|40949.6|40971.6|40964.6|40941.6|40934.6|56
1720193700000|2024-07-05 15:35:00|40951.6|40944.6|40946.6|40939.6|40954.1|40947.1|40936.6|40929.6|69
1720194000000|2024-07-05 15:40:00|40949.1|40942.1|40976.6|40969.6|40976.6|40969.6|40946.6|40939.6|73
1720194300000|2024-07-05 15:45:00|40981.6|40974.6|40999.1|40992.1|41006.6|40999.6|40971.6|40964.6|111
1720194600000|2024-07-05 15:50:00|41001.6|40994.6|40981.6|40974.6|41001.6|40994.6|40981.6|40974.6|111
1720194900000|2024-07-05 15:55:00|40979.1|40972.1|40986.6|40979.6|40994.1|40987.1|40976.6|40969.6|69
1720195200000|2024-07-05 16:00:00|40989.1|40982.1|40986.6|40979.6|40994.1|40987.1|40981.6|40974.6|108
1720195500000|2024-07-05 16:05:00|40991.6|40984.6|40996.6|40989.6|40996.6|40989.6|40976.6|40969.6|113
1720195800000|2024-07-05 16:10:00|40994.1|40987.1|41029.1|41022.1|41029.1|41022.1|40994.1|40987.1|60
1720196100000|2024-07-05 16:15:00|41026.6|41019.6|41024.1|41017.1|41036.6|41029.6|41009.1|41002.1|73
1720196400000|2024-07-05 16:20:00|41021.6|41014.6|41011.6|41004.6|41026.6|41019.6|41009.1|41002.1|59
1720196700000|2024-07-05 16:25:00|41009.1|41002.1|40996.6|40989.6|41009.1|41002.1|40986.6|40979.6|72
1720197000000|2024-07-05 16:30:00|40994.1|40987.1|40976.6|40969.6|40999.1|40992.1|40966.6|40959.6|56
1720197300000|2024-07-05 16:35:00|40974.1|40967.1|40981.6|40974.6|40981.6|40974.6|40966.6|40959.6|42
1720197600000|2024-07-05 16:40:00|40979.1|40972.1|40971.6|40964.6|40986.6|40979.6|40971.6|40964.6|20
1720197900000|2024-07-05 16:45:00|40969.1|40962.1|40971.6|40964.6|40981.6|40974.6|40966.6|40959.6|13
1720198200000|2024-07-05 16:50:00|40976.6|40969.6|40984.1|40977.1|40991.6|40984.6|40971.6|40964.6|45
1720198500000|2024-07-05 16:55:00|40986.6|40979.6|40981.6|40974.6|40991.6|40984.6|40969.1|40962.1|33
1720198800000|2024-07-05 17:00:00|40984.1|40977.1|40986.6|40979.6|40991.6|40984.6|40981.6|40974.6|71
1720199100000|2024-07-05 17:05:00|40989.1|40982.1|40981.6|40974.6|40991.6|40984.6|40969.1|40962.1|37
1720199400000|2024-07-05 17:10:00|40984.1|40977.1|40971.6|40964.6|40986.6|40979.6|40966.6|40959.6|33
1720199700000|2024-07-05 17:15:00|40974.1|40967.1|40974.1|40967.1|40979.1|40972.1|40966.6|40959.6|26
1720200000000|2024-07-05 17:20:00|40971.6|40964.6|40996.6|40989.6|40996.6|40989.6|40971.6|40964.6|16
1720200300000|2024-07-05 17:25:00|40999.1|40992.1|41006.6|40999.6|41016.6|41009.6|40999.1|40992.1|64
1720200600000|2024-07-05 17:30:00|41009.1|41002.1|41006.6|40999.6|41009.1|41002.1|40996.6|40989.6|35
1720200900000|2024-07-05 17:35:00|41009.1|41002.1|41016.6|41009.6|41016.6|41009.6|41001.6|40994.6|6
1720201200000|2024-07-05 17:40:00|41019.1|41012.1|41011.6|41004.6|41026.6|41019.6|41004.1|40997.1|45
1720201500000|2024-07-05 17:45:00|41014.1|41007.1|41011.6|41004.6|41021.6|41014.6|41006.6|40999.6|19
1720201800000|2024-07-05 17:50:00|41014.1|41007.1|41021.6|41014.6|41026.6|41019.6|41011.6|41004.6|16
1720202100000|2024-07-05 17:55:00|41019.1|41012.1|41016.6|41009.6|41026.6|41019.6|41011.6|41004.6|25
1720202400000|2024-07-05 18:00:00|41014.1|41007.1|40996.6|40989.6|41014.1|41007.1|40996.6|40989.6|25
1720202700000|2024-07-05 18:05:00|40999.1|40992.1|41006.6|40999.6|41016.6|41009.6|40996.6|40989.6|75
1720203000000|2024-07-05 18:10:00|41004.1|40997.1|41016.6|41009.6|41021.6|41014.6|41001.6|40994.6|62
1720203300000|2024-07-05 18:15:00|41019.1|41012.1|41016.6|41009.6|41024.1|41017.1|41011.6|41004.6|68
1720203600000|2024-07-05 18:20:00|41014.1|41007.1|41001.6|40994.6|41016.6|41009.6|40999.1|40992.1|106
1720203900000|2024-07-05 18:25:00|40996.6|40989.6|40996.6|40989.6|41011.6|41004.6|40996.6|40989.6|54
1720204200000|2024-07-05 18:30:00|40991.6|40984.6|41006.6|40999.6|41006.6|40999.6|40986.6|40979.6|40
1720204500000|2024-07-05 18:35:00|41009.1|41002.1|40989.1|40982.1|41009.1|41002.1|40986.6|40979.6|50
1720204800000|2024-07-05 18:40:00|40991.6|40984.6|40996.6|40989.6|40996.6|40989.6|40986.6|40979.6|10
1720205100000|2024-07-05 18:45:00|40999.1|40992.1|41006.6|40999.6|41006.6|40999.6|40996.6|40989.6|22
1720205400000|2024-07-05 18:50:00|41009.1|41002.1|41011.6|41004.6|41016.6|41009.6|41006.6|40999.6|25
1720205700000|2024-07-05 18:55:00|41014.1|41007.1|41026.6|41019.6|41031.6|41024.6|41011.6|41004.6|55
1720206000000|2024-07-05 19:00:00|41029.1|41022.1|41024.1|41017.1|41036.6|41029.6|41021.6|41014.6|40
1720206300000|2024-07-05 19:05:00|41026.6|41019.6|41021.6|41014.6|41026.6|41019.6|41011.6|41004.6|56
1720206600000|2024-07-05 19:10:00|41026.6|41019.6|41026.6|41019.6|41029.1|41022.1|41021.6|41014.6|61
1720206900000|2024-07-05 19:15:00|41024.1|41017.1|41016.6|41009.6|41026.6|41019.6|41006.6|40999.6|41
1720207200000|2024-07-05 19:20:00|41011.6|41004.6|41016.6|41009.6|41021.6|41014.6|41011.6|41004.6|10
1720207500000|2024-07-05 19:25:00|41011.6|41004.6|41011.6|41004.6|41021.6|41014.6|41009.1|41002.1|55
1720207800000|2024-07-05 19:30:00|41009.1|41002.1|41026.6|41019.6|41026.6|41019.6|41006.6|40999.6|58
1720208100000|2024-07-05 19:35:00|41029.1|41022.1|41036.6|41029.6|41046.6|41039.6|41026.6|41019.6|97
1720208400000|2024-07-05 19:40:00|41039.1|41032.1|41059.1|41052.1|41061.6|41054.6|41036.6|41029.6|133
1720208700000|2024-07-05 19:45:00|41056.6|41049.6|41051.6|41044.6|41061.6|41054.6|41036.6|41029.6|137
1720209000000|2024-07-05 19:50:00|41049.1|41042.1|41051.6|41044.6|41081.6|41074.6|41041.6|41034.6|409
1720209300000|2024-07-05 19:55:00|41046.6|41039.6|41041.6|41034.6|41049.1|41042.1|41026.6|41019.6|238
1720209600000|2024-07-05 20:00:00|41039.1|41032.1|41021.6|41014.6|41039.1|41032.1|41016.6|41009.6|149
1720209900000|2024-07-05 20:05:00|41019.1|41012.1|41014.1|41007.1|41026.6|41019.6|41011.6|41004.6|33
1720210200000|2024-07-05 20:10:00|41016.6|41009.6|41016.6|41009.6|41016.6|41009.6|41011.6|41004.6|6
1720210500000|2024-07-05 20:15:00|41019.1|41012.1|41016.6|41009.6|41019.1|41012.1|41014.1|41007.1|5
1720210800000|2024-07-05 20:20:00|41014.1|41007.1|41016.6|41009.6|41016.6|41009.6|41011.6|41004.6|4
1720211100000|2024-07-05 20:25:00|41019.1|41012.1|41016.6|41009.6|41021.6|41014.6|41014.1|41007.1|4
1720211400000|2024-07-05 20:30:00|41014.1|41007.1|41016.6|41009.6|41021.6|41014.6|41011.6|41004.6|2
1720211700000|2024-07-05 20:35:00|41021.6|41014.6|41009.1|41002.1|41021.6|41014.6|41004.1|40997.1|29
1720212000000|2024-07-05 20:40:00|41006.6|40999.6|41006.6|40999.6|41009.1|41002.1|41001.6|40994.6|14
1720212300000|2024-07-05 20:45:00|41004.1|40997.1|41004.1|40997.1|41014.1|41007.1|41004.1|40997.1|33
1720212600000|2024-07-05 20:50:00|41006.6|40999.6|41009.1|41002.1|41011.6|41004.6|41006.6|40999.6|51
1720212900000|2024-07-05 20:55:00|41001.6|40994.6|41023.1|41008.1|41029.1|41022.1|41001.6|40994.6|139
1720389600000|2024-07-07 22:00:00|40998.1|40983.1|40980.6|40965.6|41003.1|40988.1|40978.1|40963.1|46
1720389900000|2024-07-07 22:05:00|40988.1|40973.1|40970.6|40955.6|40988.1|40973.1|40968.1|40953.1|19
1720390200000|2024-07-07 22:10:00|40973.1|40958.1|40973.1|40958.1|40973.1|40958.1|40970.6|40955.6|3
1720390500000|2024-07-07 22:15:00|40978.1|40963.1|40985.6|40970.6|40985.6|40970.6|40978.1|40963.1|26
1720390800000|2024-07-07 22:20:00|40988.1|40973.1|41003.1|40988.1|41003.1|40988.1|40985.6|40970.6|37
1720391100000|2024-07-07 22:25:00|41008.1|40993.1|40973.1|40958.1|41015.6|41000.6|40973.1|40958.1|62
1720391700000|2024-07-07 22:35:00|40975.6|40960.6|40975.6|40960.6|40975.6|40960.6|40975.6|40960.6|1
1720392000000|2024-07-07 22:40:00|40970.6|40955.6|40963.1|40948.1|40970.6|40955.6|40963.1|40948.1|28
1720392300000|2024-07-07 22:45:00|40965.6|40950.6|40965.6|40950.6|40965.6|40950.6|40963.1|40948.1|0
1720392600000|2024-07-07 22:50:00|40968.1|40953.1|40970.6|40955.6|40970.6|40955.6|40965.6|40950.6|4
1720392900000|2024-07-07 22:55:00|40973.1|40958.1|40965.6|40950.6|40975.6|40960.6|40965.6|40950.6|5
1720393200000|2024-07-07 23:00:00|40968.1|40953.1|40933.1|40918.1|40968.1|40953.1|40920.6|40905.6|147
1720393500000|2024-07-07 23:05:00|40935.6|40920.6|40938.1|40923.1|40940.6|40925.6|40928.1|40913.1|23
1720393800000|2024-07-07 23:10:00|40935.6|40920.6|40943.1|40928.1|40943.1|40928.1|40928.1|40913.1|11
1720394400000|2024-07-07 23:20:00|40945.6|40930.6|40948.1|40933.1|40963.1|40948.1|40945.6|40930.6|28
1720394700000|2024-07-07 23:25:00|40945.6|40930.6|40935.6|40920.6|40945.6|40930.6|40935.6|40920.6|10
1720395000000|2024-07-07 23:30:00|40933.1|40918.1|40926.6|40919.6|40959.1|40952.1|40916.6|40909.6|8368
1720395300000|2024-07-07 23:35:00|40929.1|40922.1|40929.1|40922.1|40931.6|40924.6|40911.6|40904.6|73
1720395600000|2024-07-07 23:40:00|40926.6|40919.6|40911.6|40904.6|40926.6|40919.6|40901.6|40894.6|144
1720395900000|2024-07-07 23:45:00|40916.6|40909.6|40889.1|40882.1|40924.1|40917.1|40884.1|40877.1|274
1720396200000|2024-07-07 23:50:00|40891.6|40884.6|40891.6|40884.6|40896.6|40889.6|40879.1|40872.1|184
1720396500000|2024-07-07 23:55:00|40889.1|40882.1|40881.6|40874.6|40891.6|40884.6|40859.1|40852.1|166
1720396800000|2024-07-08 00:00:00|40884.1|40877.1|40951.6|40944.6|40954.1|40947.1|40844.1|40837.1|312
1720397100000|2024-07-08 00:05:00|40954.1|40947.1|40894.1|40887.1|40961.6|40954.6|40879.1|40872.1|250
1720397400000|2024-07-08 00:10:00|40896.6|40889.6|40864.1|40857.1|40909.1|40902.1|40834.1|40827.1|191
1720397700000|2024-07-08 00:15:00|40866.6|40859.6|40899.1|40892.1|40916.6|40909.6|40849.1|40842.1|157
1720398000000|2024-07-08 00:20:00|40901.6|40894.6|40951.6|40944.6|40954.1|40947.1|40891.6|40884.6|113
1720398300000|2024-07-08 00:25:00|40949.1|40942.1|40889.1|40882.1|40954.1|40947.1|40879.1|40872.1|119
1720398600000|2024-07-08 00:30:00|40886.6|40879.6|40881.6|40874.6|40901.6|40894.6|40869.1|40862.1|149
1720398900000|2024-07-08 00:35:00|40879.1|40872.1|40901.6|40894.6|40904.1|40897.1|40871.6|40864.6|73
1720399200000|2024-07-08 00:40:00|40904.1|40897.1|40906.6|40899.6|40909.1|40902.1|40869.1|40862.1|115
1720399500000|2024-07-08 00:45:00|40904.1|40897.1|40861.6|40854.6|40906.6|40899.6|40849.1|40842.1|120
1720399800000|2024-07-08 00:50:00|40864.1|40857.1|40879.1|40872.1|40881.6|40874.6|40851.6|40844.6|105
1720400100000|2024-07-08 00:55:00|40876.6|40869.6|40831.6|40824.6|40879.1|40872.1|40826.6|40819.6|157
1720400400000|2024-07-08 01:00:00|40834.1|40827.1|40811.6|40804.6|40839.1|40832.1|40801.6|40794.6|181
1720400700000|2024-07-08 01:05:00|40814.1|40807.1|40844.1|40837.1|40844.1|40837.1|40789.1|40782.1|114
1720401000000|2024-07-08 01:10:00|40846.6|40839.6|40854.1|40847.1|40856.6|40849.6|40831.6|40824.6|53
1720401300000|2024-07-08 01:15:00|40856.6|40849.6|40856.6|40849.6|40871.6|40864.6|40834.1|40827.1|79
1720401600000|2024-07-08 01:20:00|40854.1|40847.1|40866.6|40859.6|40869.1|40862.1|40836.6|40829.6|39
1720401900000|2024-07-08 01:25:00|40869.1|40862.1|40886.6|40879.6|40894.1|40887.1|40866.6|40859.6|59
1720402200000|2024-07-08 01:30:00|40884.1|40877.1|40889.1|40882.1|40896.6|40889.6|40864.1|40857.1|95
1720402500000|2024-07-08 01:35:00|40886.6|40879.6|40876.6|40869.6|40894.1|40887.1|40874.1|40867.1|53
1720402800000|2024-07-08 01:40:00|40874.1|40867.1|40921.6|40914.6|40926.6|40919.6|40874.1|40867.1|98
1720403100000|2024-07-08 01:45:00|40916.6|40909.6|40926.6|40919.6|40929.1|40922.1|40891.6|40884.6|147
1720403400000|2024-07-08 01:50:00|40929.1|40922.1|40941.6|40934.6|40944.1|40937.1|40906.6|40899.6|156
1720403700000|2024-07-08 01:55:00|40944.1|40937.1|40936.6|40929.6|40946.6|40939.6|40926.6|40919.6|157
1720404000000|2024-07-08 02:00:00|40934.1|40927.1|40944.1|40937.1|40944.1|40937.1|40924.1|40917.1|75
1720404300000|2024-07-08 02:05:00|40941.6|40934.6|40914.1|40907.1|40941.6|40934.6|40906.6|40899.6|42
1720404600000|2024-07-08 02:10:00|40911.6|40904.6|40956.6|40949.6|40956.6|40949.6|40911.6|40904.6|52
1720404900000|2024-07-08 02:15:00|40954.1|40947.1|40976.6|40969.6|40981.6|40974.6|40944.1|40937.1|140
1720405200000|2024-07-08 02:20:00|40974.1|40967.1|41011.6|41004.6|41019.1|41012.1|40971.6|40964.6|169
1720405500000|2024-07-08 02:25:00|41009.1|41002.1|40999.1|40992.1|41014.1|41007.1|40966.6|40959.6|113
1720405800000|2024-07-08 02:30:00|40996.6|40989.6|41001.6|40994.6|41011.6|41004.6|40986.6|40979.6|41
1720406100000|2024-07-08 02:35:00|40999.1|40992.1|41004.1|40997.1|41009.1|41002.1|40986.6|40979.6|38
1720406400000|2024-07-08 02:40:00|41006.6|40999.6|41001.6|40994.6|41006.6|40999.6|40991.6|40984.6|24
1720406700000|2024-07-08 02:45:00|41006.6|40999.6|41026.6|41019.6|41026.6|41019.6|41004.1|40997.1|77
1720407000000|2024-07-08 02:50:00|41029.1|41022.1|41009.1|41002.1|41031.6|41024.6|41006.6|40999.6|44
1720407300000|2024-07-08 02:55:00|41011.6|41004.6|41001.6|40994.6|41011.6|41004.6|40986.6|40979.6|39
1720407600000|2024-07-08 03:00:00|41004.1|40997.1|41021.6|41014.6|41026.6|41019.6|40996.6|40989.6|38
1720407900000|2024-07-08 03:05:00|41016.6|41009.6|41001.6|40994.6|41016.6|41009.6|40991.6|40984.6|33
1720408200000|2024-07-08 03:10:00|41004.1|40997.1|41001.6|40994.6|41011.6|41004.6|40991.6|40984.6|99
1720408500000|2024-07-08 03:15:00|41004.1|40997.1|40996.6|40989.6|41006.6|40999.6|40986.6|40979.6|45
1720408800000|2024-07-08 03:20:00|40994.1|40987.1|41016.6|41009.6|41021.6|41014.6|40991.6|40984.6|68
1720409100000|2024-07-08 03:25:00|41014.1|41007.1|40996.6|40989.6|41021.6|41014.6|40991.6|40984.6|28
1720409400000|2024-07-08 03:30:00|41004.1|40997.1|41036.6|41029.6|41039.1|41032.1|41004.1|40997.1|136
1720409700000|2024-07-08 03:35:00|41039.1|41032.1|41051.6|41044.6|41051.6|41044.6|41016.6|41009.6|100
1720410000000|2024-07-08 03:40:00|41056.6|41049.6|41084.1|41077.1|41091.6|41084.6|41056.6|41049.6|120
1720410300000|2024-07-08 03:45:00|41086.6|41079.6|41106.6|41099.6|41116.6|41109.6|41081.6|41074.6|101
1720410600000|2024-07-08 03:50:00|41101.6|41094.6|41089.1|41082.1|41106.6|41099.6|41079.1|41072.1|109
1720410900000|2024-07-08 03:55:00|41086.6|41079.6|41026.6|41019.6|41089.1|41082.1|41014.1|41007.1|119
1720411200000|2024-07-08 04:00:00|41029.1|41022.1|41031.6|41024.6|41044.1|41037.1|41011.6|41004.6|68
1720411500000|2024-07-08 04:05:00|41034.1|41027.1|40991.6|40984.6|41039.1|41032.1|40981.6|40974.6|121
1720411800000|2024-07-08 04:10:00|40994.1|40987.1|40996.6|40989.6|41004.1|40997.1|40971.6|40964.6|66
1720412100000|2024-07-08 04:15:00|40999.1|40992.1|40976.6|40969.6|41009.1|41002.1|40976.6|40969.6|64
1720412400000|2024-07-08 04:20:00|40971.6|40964.6|40971.6|40964.6|40976.6|40969.6|40956.6|40949.6|55
1720412700000|2024-07-08 04:25:00|40974.1|40967.1|40984.1|40977.1|40989.1|40982.1|40969.1|40962.1|43
1720413000000|2024-07-08 04:30:00|40986.6|40979.6|40974.1|40967.1|40991.6|40984.6|40961.6|40954.6|45
1720413300000|2024-07-08 04:35:00|40976.6|40969.6|40961.6|40954.6|40976.6|40969.6|40946.6|40939.6|72
1720413600000|2024-07-08 04:40:00|40964.1|40957.1|40959.1|40952.1|40979.1|40972.1|40946.6|40939.6|63
1720413900000|2024-07-08 04:45:00|40961.6|40954.6|40956.6|40949.6|40969.1|40962.1|40941.6|40934.6|99
1720414200000|2024-07-08 04:50:00|40954.1|40947.1|40964.1|40957.1|40971.6|40964.6|40949.1|40942.1|55
1720414500000|2024-07-08 04:55:00|40966.6|40959.6|40956.6|40949.6|40966.6|40959.6|40949.1|40942.1|63
1720414800000|2024-07-08 05:00:00|40954.1|40947.1|40926.6|40919.6|40954.1|40947.1|40921.6|40914.6|91
1720415100000|2024-07-08 05:05:00|40929.1|40922.1|40921.6|40914.6|40934.1|40927.1|40916.6|40909.6|39
1720415400000|2024-07-08 05:10:00|40919.1|40912.1|40906.6|40899.6|40924.1|40917.1|40896.6|40889.6|127
1720415700000|2024-07-08 05:15:00|40909.1|40902.1|40871.6|40864.6|40916.6|40909.6|40871.6|40864.6|83
1720416000000|2024-07-08 05:20:00|40874.1|40867.1|40894.1|40887.1|40896.6|40889.6|40871.6|40864.6|52
1720416300000|2024-07-08 05:25:00|40896.6|40889.6|40881.6|40874.6|40904.1|40897.1|40881.6|40874.6|35
1720416600000|2024-07-08 05:30:00|40884.1|40877.1|40891.6|40884.6|40914.1|40907.1|40871.6|40864.6|123
1720416900000|2024-07-08 05:35:00|40894.1|40887.1|40921.6|40914.6|40934.1|40927.1|40891.6|40884.6|93
1720417200000|2024-07-08 05:40:00|40924.1|40917.1|40889.1|40882.1|40924.1|40917.1|40884.1|40877.1|95
1720417500000|2024-07-08 05:45:00|40891.6|40884.6|40864.1|40857.1|40896.6|40889.6|40856.6|40849.6|156
1720417800000|2024-07-08 05:50:00|40861.6|40854.6|40844.1|40837.1|40871.6|40864.6|40836.6|40829.6|104
1720418100000|2024-07-08 05:55:00|40846.6|40839.6|40846.6|40839.6|40886.6|40879.6|40836.6|40829.6|193
1720418400000|2024-07-08 06:00:00|40844.1|40837.1|40834.1|40827.1|40869.1|40862.1|40806.6|40799.6|633
1720418700000|2024-07-08 06:05:00|40836.6|40829.6|40834.1|40827.1|40846.6|40839.6|40826.6|40819.6|136
1720419000000|2024-07-08 06:10:00|40836.6|40829.6|40851.6|40844.6|40851.6|40844.6|40834.1|40827.1|121
1720419300000|2024-07-08 06:15:00|40846.6|40839.6|40844.1|40837.1|40856.6|40849.6|40841.6|40834.6|148
1720419600000|2024-07-08 06:20:00|40841.6|40834.6|40851.6|40844.6|40851.6|40844.6|40841.6|40834.6|122
1720419900000|2024-07-08 06:25:00|40854.1|40847.1|40861.6|40854.6|40874.1|40867.1|40851.6|40844.6|54
1720420200000|2024-07-08 06:30:00|40864.1|40857.1|40866.6|40859.6|40869.1|40862.1|40861.6|40854.6|30
1720420500000|2024-07-08 06:35:00|40861.6|40854.6|40861.6|40854.6|40866.6|40859.6|40861.6|40854.6|24
1720420800000|2024-07-08 06:40:00|40864.1|40857.1|40864.1|40857.1|40864.1|40857.1|40856.6|40849.6|12
1720421100000|2024-07-08 06:45:00|40866.6|40859.6|40864.1|40857.1|40871.6|40864.6|40864.1|40857.1|23
1720421400000|2024-07-08 06:50:00|40866.6|40859.6|40861.6|40854.6|40866.6|40859.6|40859.1|40852.1|5
1720421700000|2024-07-08 06:55:00|40864.1|40857.1|40866.6|40859.6|40866.6|40859.6|40854.1|40847.1|44
1720422000000|2024-07-08 07:00:00|40864.1|40857.1|40884.1|40877.1|40886.6|40879.6|40861.6|40854.6|130
1720422300000|2024-07-08 07:05:00|40886.6|40879.6|40876.6|40869.6|40901.6|40894.6|40876.6|40869.6|93
1720422600000|2024-07-08 07:10:00|40871.6|40864.6|40881.6|40874.6|40886.6|40879.6|40871.6|40864.6|45
1720422900000|2024-07-08 07:15:00|40889.1|40882.1|40891.6|40884.6|40901.6|40894.6|40889.1|40882.1|102
1720423200000|2024-07-08 07:20:00|40894.1|40887.1|40899.1|40892.1|40901.6|40894.6|40886.6|40879.6|25
1720423500000|2024-07-08 07:25:00|40896.6|40889.6|40901.6|40894.6|40901.6|40894.6|40884.1|40877.1|72
1720423800000|2024-07-08 07:30:00|40906.6|40899.6|40906.6|40899.6|40919.1|40912.1|40891.6|40884.6|211
1720424100000|2024-07-08 07:35:00|40911.6|40904.6|40916.6|40909.6|40926.6|40919.6|40901.6|40894.6|147
1720424400000|2024-07-08 07:40:00|40919.1|40912.1|40924.1|40917.1|40936.6|40929.6|40914.1|40907.1|132
1720424700000|2024-07-08 07:45:00|40926.6|40919.6|40934.1|40927.1|40941.6|40934.6|40921.6|40914.6|86
1720425000000|2024-07-08 07:50:00|40931.6|40924.6|40926.6|40919.6|40936.6|40929.6|40921.6|40914.6|43
1720425300000|2024-07-08 07:55:00|40931.6|40924.6|40944.1|40937.1|40949.1|40942.1|40929.1|40922.1|41
1720425600000|2024-07-08 08:00:00|40946.6|40939.6|40936.6|40929.6|40954.1|40947.1|40931.6|40924.6|55
1720425900000|2024-07-08 08:05:00|40939.1|40932.1|40939.1|40932.1|40946.6|40939.6|40931.6|40924.6|51
1720426200000|2024-07-08 08:10:00|40936.6|40929.6|40946.6|40939.6|40951.6|40944.6|40936.6|40929.6|54
1720426500000|2024-07-08 08:15:00|40949.1|40942.1|40941.6|40934.6|40949.1|40942.1|40936.6|40929.6|59
1720426800000|2024-07-08 08:20:00|40936.6|40929.6|40951.6|40944.6|40956.6|40949.6|40936.6|40929.6|122
1720427100000|2024-07-08 08:25:00|40949.1|40942.1|40961.6|40954.6|40966.6|40959.6|40946.6|40939.6|116
1720427400000|2024-07-08 08:30:00|40966.6|40959.6|40981.6|40974.6|40986.6|40979.6|40966.6|40959.6|115
1720427700000|2024-07-08 08:35:00|40979.1|40972.1|40976.6|40969.6|40981.6|40974.6|40966.6|40959.6|110
1720428000000|2024-07-08 08:40:00|40979.1|40972.1|40986.6|40979.6|40989.1|40982.1|40966.6|40959.6|82
1720428300000|2024-07-08 08:45:00|40989.1|40982.1|40991.6|40984.6|40996.6|40989.6|40981.6|40974.6|49
1720428600000|2024-07-08 08:50:00|40996.6|40989.6|40991.6|40984.6|40996.6|40989.6|40984.1|40977.1|60
1720428900000|2024-07-08 08:55:00|40994.1|40987.1|40981.6|40974.6|40996.6|40989.6|40976.6|40969.6|48
1720429200000|2024-07-08 09:00:00|40986.6|40979.6|40969.1|40962.1|40986.6|40979.6|40964.1|40957.1|48
1720429500000|2024-07-08 09:05:00|40966.6|40959.6|40966.6|40959.6|40969.1|40962.1|40956.6|40949.6|89
1720429800000|2024-07-08 09:10:00|40964.1|40957.1|40966.6|40959.6|40971.6|40964.6|40956.6|40949.6|32
1720430100000|2024-07-08 09:15:00|40969.1|40962.1|40971.6|40964.6|40984.1|40977.1|40966.6|40959.6|28
1720430400000|2024-07-08 09:20:00|40974.1|40967.1|40976.6|40969.6|40981.6|40974.6|40971.6|40964.6|25
1720430700000|2024-07-08 09:25:00|40979.1|40972.1|40991.6|40984.6|40991.6|40984.6|40979.1|40972.1|14
1720431000000|2024-07-08 09:30:00|40994.1|40987.1|40996.6|40989.6|40996.6|40989.6|40989.1|40982.1|9
1720431300000|2024-07-08 09:35:00|40994.1|40987.1|40986.6|40979.6|40996.6|40989.6|40981.6|40974.6|38
1720431600000|2024-07-08 09:40:00|40989.1|40982.1|40991.6|40984.6|40996.6|40989.6|40981.6|40974.6|23
1720431900000|2024-07-08 09:45:00|40996.6|40989.6|41006.6|40999.6|41009.1|41002.1|40991.6|40984.6|46
1720432200000|2024-07-08 09:50:00|41004.1|40997.1|41004.1|40997.1|41006.6|40999.6|40991.6|40984.6|37
1720432500000|2024-07-08 09:55:00|41001.6|40994.6|40991.6|40984.6|41001.6|40994.6|40986.6|40979.6|10
1720432800000|2024-07-08 10:00:00|40989.1|40982.1|40991.6|40984.6|40991.6|40984.6|40976.6|40969.6|37
1720433100000|2024-07-08 10:05:00|40989.1|40982.1|40976.6|40969.6|40989.1|40982.1|40971.6|40964.6|10
1720433400000|2024-07-08 10:10:00|40979.1|40972.1|40986.6|40979.6|40991.6|40984.6|40976.6|40969.6|16
1720433700000|2024-07-08 10:15:00|40989.1|40982.1|40981.6|40974.6|40989.1|40982.1|40976.6|40969.6|38
1720434000000|2024-07-08 10:20:00|40984.1|40977.1|40981.6|40974.6|40986.6|40979.6|40981.6|40974.6|11
1720434300000|2024-07-08 10:25:00|40984.1|40977.1|40976.6|40969.6|40984.1|40977.1|40971.6|40964.6|6
1720434600000|2024-07-08 10:30:00|40979.1|40972.1|40966.6|40959.6|40979.1|40972.1|40966.6|40959.6|21
1720434900000|2024-07-08 10:35:00|40961.6|40954.6|40961.6|40954.6|40966.6|40959.6|40956.6|40949.6|30
1720435200000|2024-07-08 10:40:00|40959.1|40952.1|40956.6|40949.6|40961.6|40954.6|40951.6|40944.6|32
1720435500000|2024-07-08 10:45:00|40959.1|40952.1|40951.6|40944.6|40961.6|40954.6|40946.6|40939.6|30
1720435800000|2024-07-08 10:50:00|40954.1|40947.1|40946.6|40939.6|40954.1|40947.1|40941.6|40934.6|24
1720436100000|2024-07-08 10:55:00|40944.1|40937.1|40936.6|40929.6|40946.6|40939.6|40931.6|40924.6|23
1720436400000|2024-07-08 11:00:00|40934.1|40927.1|40946.6|40939.6|40951.6|40944.6|40931.6|40924.6|24
1720436700000|2024-07-08 11:05:00|40949.1|40942.1|40956.6|40949.6|40956.6|40949.6|40944.1|40937.1|14
1720437000000|2024-07-08 11:10:00|40954.1|40947.1|40966.6|40959.6|40969.1|40962.1|40951.6|40944.6|33
1720437300000|2024-07-08 11:15:00|40969.1|40962.1|40966.6|40959.6|40971.6|40964.6|40961.6|40954.6|43
1720437600000|2024-07-08 11:20:00|40964.1|40957.1|40956.6|40949.6|40966.6|40959.6|40956.6|40949.6|16
1720437900000|2024-07-08 11:25:00|40959.1|40952.1|40964.1|40957.1|40966.6|40959.6|40951.6|40944.6|30
1720438200000|2024-07-08 11:30:00|40961.6|40954.6|40964.1|40957.1|40966.6|40959.6|40959.1|40952.1|14
1720438500000|2024-07-08 11:35:00|40961.6|40954.6|40976.6|40969.6|40976.6|40969.6|40959.1|40952.1|26
1720438800000|2024-07-08 11:40:00|40979.1|40972.1|40981.6|40974.6|40986.6|40979.6|40976.6|40969.6|32
1720439100000|2024-07-08 11:45:00|40984.1|40977.1|40996.6|40989.6|40996.6|40989.6|40981.6|40974.6|149
1720439400000|2024-07-08 11:50:00|40991.6|40984.6|40989.1|40982.1|40999.1|40992.1|40984.1|40977.1|73
1720439700000|2024-07-08 11:55:00|40986.6|40979.6|40986.6|40979.6|40991.6|40984.6|40981.6|40974.6|18
1720440000000|2024-07-08 12:00:00|40991.6|40984.6|40976.6|40969.6|40991.6|40984.6|40976.6|40969.6|112
1720440300000|2024-07-08 12:05:00|40974.1|40967.1|40966.6|40959.6|40976.6|40969.6|40964.1|40957.1|41
1720440600000|2024-07-08 12:10:00|40964.1|40957.1|40961.6|40954.6|40971.6|40964.6|40961.6|40954.6|20
1720440900000|2024-07-08 12:15:00|40964.1|40957.1|40954.1|40947.1|40964.1|40957.1|40951.6|40944.6|78
1720441200000|2024-07-08 12:20:00|40951.6|40944.6|40931.6|40924.6|40956.6|40949.6|40921.6|40914.6|99
1720441500000|2024-07-08 12:25:00|40934.1|40927.1|40936.6|40929.6|40941.6|40934.6|40926.6|40919.6|41
1720441800000|2024-07-08 12:30:00|40931.6|40924.6|40936.6|40929.6|40944.1|40937.1|40931.6|40924.6|24
1720442100000|2024-07-08 12:35:00|40934.1|40927.1|40951.6|40944.6|40956.6|40949.6|40934.1|40927.1|62
1720442400000|2024-07-08 12:40:00|40954.1|40947.1|40971.6|40964.6|40971.6|40964.6|40946.6|40939.6|37
1720442700000|2024-07-08 12:45:00|40969.1|40962.1|40964.1|40957.1|40969.1|40962.1|40956.6|40949.6|29
1720443000000|2024-07-08 12:50:00|40961.6|40954.6|40961.6|40954.6|40971.6|40964.6|40956.6|40949.6|45
1720443300000|2024-07-08 12:55:00|40964.1|40957.1|40961.6|40954.6|40964.1|40957.1|40954.1|40947.1|17
1720443600000|2024-07-08 13:00:00|40964.1|40957.1|40961.6|40954.6|40969.1|40962.1|40956.6|40949.6|32
1720443900000|2024-07-08 13:05:00|40959.1|40952.1|40961.6|40954.6|40966.6|40959.6|40951.6|40944.6|22
1720444200000|2024-07-08 13:10:00|40959.1|40952.1|40946.6|40939.6|40961.6|40954.6|40941.6|40934.6|49
1720444500000|2024-07-08 13:15:00|40951.6|40944.6|40956.6|40949.6|40956.6|40949.6|40941.6|40934.6|30
1720444800000|2024-07-08 13:20:00|40959.1|40952.1|40976.6|40969.6|40976.6|40969.6|40959.1|40952.1|56
1720445100000|2024-07-08 13:25:00|40979.1|40972.1|40971.6|40964.6|40981.6|40974.6|40971.6|40964.6|30
1720445400000|2024-07-08 13:30:00|40974.1|40967.1|41021.6|41014.6|41021.6|41014.6|40971.6|40964.6|307
1720445700000|2024-07-08 13:35:00|41016.6|41009.6|41006.6|40999.6|41016.6|41009.6|40991.6|40984.6|107
1720446000000|2024-07-08 13:40:00|41004.1|40997.1|41021.6|41014.6|41029.1|41022.1|41001.6|40994.6|113
1720446300000|2024-07-08 13:45:00|41019.1|41012.1|41031.6|41024.6|41041.6|41034.6|41016.6|41009.6|239
1720446600000|2024-07-08 13:50:00|41036.6|41029.6|41041.6|41034.6|41064.1|41057.1|41031.6|41024.6|238
1720446900000|2024-07-08 13:55:00|41044.1|41037.1|41051.6|41044.6|41051.6|41044.6|41036.6|41029.6|91
1720447200000|2024-07-08 14:00:00|41046.6|41039.6|41009.1|41002.1|41046.6|41039.6|40991.6|40984.6|300
1720447500000|2024-07-08 14:05:00|41011.6|41004.6|41029.1|41022.1|41036.6|41029.6|41001.6|40994.6|114
1720447800000|2024-07-08 14:10:00|41031.6|41024.6|41021.6|41014.6|41031.6|41024.6|41011.6|41004.6|131
1720448100000|2024-07-08 14:15:00|41019.1|41012.1|40991.6|40984.6|41021.6|41014.6|40981.6|40974.6|162
1720448400000|2024-07-08 14:20:00|40994.1|40987.1|40986.6|40979.6|40994.1|40987.1|40956.6|40949.6|191
1720448700000|2024-07-08 14:25:00|40984.1|40977.1|40984.1|40977.1|40996.6|40989.6|40971.6|40964.6|127
1720449000000|2024-07-08 14:30:00|40981.6|40974.6|40986.6|40979.6|40991.6|40984.6|40971.6|40964.6|143
1720449300000|2024-07-08 14:35:00|40984.1|40977.1|40971.6|40964.6|40986.6|40979.6|40954.1|40947.1|176
1720449600000|2024-07-08 14:40:00|40966.6|40959.6|40961.6|40954.6|40976.6|40969.6|40951.6|40944.6|133
1720449900000|2024-07-08 14:45:00|40956.6|40949.6|40974.1|40967.1|40989.1|40982.1|40951.6|40944.6|55
1720450200000|2024-07-08 14:50:00|40971.6|40964.6|40971.6|40964.6|40981.6|40974.6|40956.6|40949.6|70
1720450500000|2024-07-08 14:55:00|40974.1|40967.1|40961.6|40954.6|40974.1|40967.1|40949.1|40942.1|57
1720450800000|2024-07-08 15:00:00|40959.1|40952.1|40971.6|40964.6|40976.6|40969.6|40954.1|40947.1|104
1720451100000|2024-07-08 15:05:00|40974.1|40967.1|40981.6|40974.6|40986.6|40979.6|40971.6|40964.6|51
1720451400000|2024-07-08 15:10:00|40986.6|40979.6|40976.6|40969.6|40996.6|40989.6|40966.6|40959.6|106
1720451700000|2024-07-08 15:15:00|40979.1|40972.1|40981.6|40974.6|40991.6|40984.6|40971.6|40964.6|123
1720452000000|2024-07-08 15:20:00|40986.6|40979.6|41001.6|40994.6|41004.1|40997.1|40981.6|40974.6|59
1720452300000|2024-07-08 15:25:00|41004.1|40997.1|41006.6|40999.6|41006.6|40999.6|40991.6|40984.6|66
1720452600000|2024-07-08 15:30:00|41004.1|40997.1|40996.6|40989.6|41016.6|41009.6|40996.6|40989.6|120
1720452900000|2024-07-08 15:35:00|40994.1|40987.1|40981.6|40974.6|41004.1|40997.1|40969.1|40962.1|113
1720453200000|2024-07-08 15:40:00|40984.1|40977.1|40984.1|40977.1|40986.6|40979.6|40969.1|40962.1|118
1720453500000|2024-07-08 15:45:00|40981.6|40974.6|40996.6|40989.6|40996.6|40989.6|40981.6|40974.6|54
1720453800000|2024-07-08 15:50:00|40991.6|40984.6|40991.6|40984.6|41001.6|40994.6|40986.6|40979.6|52
1720454100000|2024-07-08 15:55:00|40996.6|40989.6|40986.6|40979.6|40996.6|40989.6|40981.6|40974.6|27
1720454400000|2024-07-08 16:00:00|40984.1|40977.1|40971.6|40964.6|40984.1|40977.1|40966.6|40959.6|37
1720454700000|2024-07-08 16:05:00|40969.1|40962.1|40944.1|40937.1|40969.1|40962.1|40944.1|40937.1|119
1720455000000|2024-07-08 16:10:00|40946.6|40939.6|40936.6|40929.6|40946.6|40939.6|40931.6|40924.6|78
1720455300000|2024-07-08 16:15:00|40934.1|40927.1|40936.6|40929.6|40941.6|40934.6|40926.6|40919.6|33
1720455600000|2024-07-08 16:20:00|40931.6|40924.6|40934.1|40927.1|40934.1|40927.1|40921.6|40914.6|41
1720455900000|2024-07-08 16:25:00|40931.6|40924.6|40939.1|40932.1|40941.6|40934.6|40921.6|40914.6|75
1720456200000|2024-07-08 16:30:00|40936.6|40929.6|40941.6|40934.6|40951.6|40944.6|40931.6|40924.6|36
1720456500000|2024-07-08 16:35:00|40944.1|40937.1|40941.6|40934.6|40951.6|40944.6|40936.6|40929.6|34
1720456800000|2024-07-08 16:40:00|40944.1|40937.1|40941.6|40934.6|40956.6|40949.6|40936.6|40929.6|28
1720457100000|2024-07-08 16:45:00|40944.1|40937.1|40951.6|40944.6|40954.1|40947.1|40941.6|40934.6|43
1720457400000|2024-07-08 16:50:00|40949.1|40942.1|40956.6|40949.6|40961.6|40954.6|40946.6|40939.6|71
1720457700000|2024-07-08 16:55:00|40954.1|40947.1|40951.6|40944.6|40961.6|40954.6|40949.1|40942.1|38
1720458000000|2024-07-08 17:00:00|40949.1|40942.1|40931.6|40924.6|40951.6|40944.6|40931.6|40924.6|44
1720458300000|2024-07-08 17:05:00|40934.1|40927.1|40931.6|40924.6|40946.6|40939.6|40926.6|40919.6|35
1720458600000|2024-07-08 17:10:00|40934.1|40927.1|40931.6|40924.6|40941.6|40934.6|40926.6|40919.6|77
1720458900000|2024-07-08 17:15:00|40934.1|40927.1|40931.6|40924.6|40936.6|40929.6|40911.6|40904.6|35
1720459200000|2024-07-08 17:20:00|40934.1|40927.1|40926.6|40919.6|40936.6|40929.6|40921.6|40914.6|13
1720459500000|2024-07-08 17:25:00|40924.1|40917.1|40926.6|40919.6|40926.6|40919.6|40916.6|40909.6|35
1720459800000|2024-07-08 17:30:00|40929.1|40922.1|40931.6|40924.6|40941.6|40934.6|40926.6|40919.6|40
1720460100000|2024-07-08 17:35:00|40929.1|40922.1|40951.6|40944.6|40951.6|40944.6|40929.1|40922.1|24
1720460400000|2024-07-08 17:40:00|40954.1|40947.1|40936.6|40929.6|40956.6|40949.6|40931.6|40924.6|66
1720460700000|2024-07-08 17:45:00|40939.1|40932.1|40946.6|40939.6|40951.6|40944.6|40939.1|40932.1|10
1720461000000|2024-07-08 17:50:00|40944.1|40937.1|40944.1|40937.1|40946.6|40939.6|40936.6|40929.6|36
1720461300000|2024-07-08 17:55:00|40941.6|40934.6|40951.6|40944.6|40951.6|40944.6|40941.6|40934.6|12
1720461600000|2024-07-08 18:00:00|40949.1|40942.1|40946.6|40939.6|40951.6|40944.6|40939.1|40932.1|30
1720461900000|2024-07-08 18:05:00|40944.1|40937.1|40941.6|40934.6|40944.1|40937.1|40936.6|40929.6|18
1720462200000|2024-07-08 18:10:00|40944.1|40937.1|40946.6|40939.6|40951.6|40944.6|40941.6|40934.6|9
1720462500000|2024-07-08 18:15:00|40951.6|40944.6|40956.6|40949.6|40956.6|40949.6|40941.6|40934.6|8
1720462800000|2024-07-08 18:20:00|40951.6|40944.6|40951.6|40944.6|40951.6|40944.6|40944.1|40937.1|34
1720463100000|2024-07-08 18:25:00|40954.1|40947.1|40951.6|40944.6|40956.6|40949.6|40946.6|40939.6|15
1720463400000|2024-07-08 18:30:00|40946.6|40939.6|40936.6|40929.6|40946.6|40939.6|40936.6|40929.6|49
1720463700000|2024-07-08 18:35:00|40934.1|40927.1|40936.6|40929.6|40939.1|40932.1|40921.6|40914.6|36
1720464000000|2024-07-08 18:40:00|40939.1|40932.1|40901.6|40894.6|40939.1|40932.1|40886.6|40879.6|176
1720464300000|2024-07-08 18:45:00|40896.6|40889.6|40911.6|40904.6|40916.6|40909.6|40881.6|40874.6|149
1720464600000|2024-07-08 18:50:00|40914.1|40907.1|40941.6|40934.6|40941.6|40934.6|40911.6|40904.6|38
1720464900000|2024-07-08 18:55:00|40944.1|40937.1|40951.6|40944.6|40961.6|40954.6|40941.6|40934.6|221
1720465200000|2024-07-08 19:00:00|40954.1|40947.1|40926.6|40919.6|40954.1|40947.1|40924.1|40917.1|52
1720465500000|2024-07-08 19:05:00|40924.1|40917.1|40926.6|40919.6|40941.6|40934.6|40924.1|40917.1|28
1720465800000|2024-07-08 19:10:00|40924.1|40917.1|40941.6|40934.6|40946.6|40939.6|40921.6|40914.6|38
1720466100000|2024-07-08 19:15:00|40939.1|40932.1|40941.6|40934.6|40946.6|40939.6|40926.6|40919.6|57
1720466400000|2024-07-08 19:20:00|40944.1|40937.1|40941.6|40934.6|40946.6|40939.6|40931.6|40924.6|56
1720466700000|2024-07-08 19:25:00|40939.1|40932.1|40924.1|40917.1|40944.1|40937.1|40916.6|40909.6|46
1720467000000|2024-07-08 19:30:00|40921.6|40914.6|40921.6|40914.6|40926.6|40919.6|40916.6|40909.6|45
1720467300000|2024-07-08 19:35:00|40919.1|40912.1|40916.6|40909.6|40931.6|40924.6|40916.6|40909.6|83
1720467600000|2024-07-08 19:40:00|40921.6|40914.6|40916.6|40909.6|40921.6|40914.6|40904.1|40897.1|384
1720467900000|2024-07-08 19:45:00|40911.6|40904.6|40914.1|40907.1|40916.6|40909.6|40901.6|40894.6|54
1720468200000|2024-07-08 19:50:00|40916.6|40909.6|40926.6|40919.6|40931.6|40924.6|40906.6|40899.6|151
1720468500000|2024-07-08 19:55:00|40929.1|40922.1|40919.1|40912.1|40939.1|40932.1|40891.6|40884.6|529
1720468800000|2024-07-08 20:00:00|40916.6|40909.6|40926.6|40919.6|40931.6|40924.6|40904.1|40897.1|322
1720469100000|2024-07-08 20:05:00|40929.1|40922.1|40931.6|40924.6|40936.6|40929.6|40926.6|40919.6|78
1720469400000|2024-07-08 20:10:00|40934.1|40927.1|40924.1|40917.1|40936.6|40929.6|40921.6|40914.6|16
1720469700000|2024-07-08 20:15:00|40926.6|40919.6|40934.1|40927.1|40936.6|40929.6|40924.1|40917.1|13
1720470000000|2024-07-08 20:20:00|40936.6|40929.6|40931.6|40924.6|40936.6|40929.6|40931.6|40924.6|4
1720470300000|2024-07-08 20:25:00|40929.1|40922.1|40926.6|40919.6|40931.6|40924.6|40926.6|40919.6|4
1720470600000|2024-07-08 20:30:00|40931.6|40924.6|40926.6|40919.6|40931.6|40924.6|40926.6|40919.6|21
1720470900000|2024-07-08 20:35:00|||||||||1
1720471200000|2024-07-08 20:40:00|40931.6|40924.6|40931.6|40924.6|40931.6|40924.6|40926.6|40919.6|2
1720471500000|2024-07-08 20:45:00|40936.6|40929.6|40936.6|40929.6|40939.1|40932.1|40931.6|40924.6|30
1720471800000|2024-07-08 20:50:00|40934.1|40927.1|40931.6|40924.6|40936.6|40929.6|40931.6|40924.6|4
1720472100000|2024-07-08 20:55:00|40934.1|40927.1|40953.1|40938.1|40955.6|40947.1|40931.6|40924.6|11
1720472400000|2024-07-08 21:00:00|40940.6|40925.6|40940.6|40925.6|40940.6|40925.6|40940.6|40925.6|0
1720473000000|2024-07-08 21:10:00|40948.1|40918.1|40948.1|40918.1|40948.1|40918.1|40948.1|40918.1|0
1720476000000|2024-07-08 22:00:00|40955.1|40925.1|40953.1|40938.1|40958.9|40940.6|40948.1|40918.1|5
1720476300000|2024-07-08 22:05:00|40955.6|40940.6|40960.6|40945.6|40960.6|40945.6|40955.6|40940.6|1
1720476600000|2024-07-08 22:10:00|40958.1|40943.1|40965.6|40950.6|40965.6|40950.6|40958.1|40943.1|4
1720476900000|2024-07-08 22:15:00|40968.1|40953.1|40975.6|40960.6|40975.6|40960.6|40968.1|40953.1|7
1720477200000|2024-07-08 22:20:00|40973.1|40958.1|40973.1|40958.1|40975.6|40960.6|40973.1|40958.1|1
1720477800000|2024-07-08 22:30:00|40975.6|40960.6|40973.1|40958.1|40975.6|40960.6|40973.1|40958.1|0
1720478100000|2024-07-08 22:35:00|40975.6|40960.6|40975.6|40960.6|40975.6|40960.6|40973.1|40958.1|0
1720479000000|2024-07-08 22:50:00|40973.1|40958.1|40968.1|40953.1|40975.6|40960.6|40968.1|40953.1|1
1720479300000|2024-07-08 22:55:00|40970.6|40955.6|40978.1|40963.1|40978.1|40963.1|40968.1|40953.1|20
1720479600000|2024-07-08 23:00:00|40980.6|40965.6|40968.1|40953.1|40980.6|40965.6|40968.1|40953.1|57
1720479900000|2024-07-08 23:05:00|40965.6|40950.6|40980.6|40965.6|40985.6|40970.6|40965.6|40950.6|43
1720480200000|2024-07-08 23:10:00|40978.1|40963.1|40980.6|40965.6|40983.1|40968.1|40978.1|40963.1|12
1720480500000|2024-07-08 23:15:00|40975.6|40960.6|40978.1|40963.1|40978.1|40963.1|40975.6|40960.6|8
1720480800000|2024-07-08 23:20:00|40975.6|40960.6|40983.1|40968.1|40983.1|40968.1|40975.6|40960.6|3
1720481100000|2024-07-08 23:25:00|40980.6|40965.6|40975.6|40960.6|40983.1|40968.1|40973.1|40958.1|18
1720481400000|2024-07-08 23:30:00|40978.1|40963.1|40966.6|40959.6|40980.6|40969.6|40961.6|40954.6|38
1720481700000|2024-07-08 23:35:00|40964.1|40957.1|40954.1|40947.1|40966.6|40959.6|40944.1|40937.1|26
1720482000000|2024-07-08 23:40:00|40951.6|40944.6|40946.6|40939.6|40954.1|40947.1|40936.6|40929.6|42
1720482300000|2024-07-08 23:45:00|40949.1|40942.1|40961.6|40954.6|40964.1|40957.1|40931.6|40924.6|84
1720482600000|2024-07-08 23:50:00|40959.1|40952.1|40959.1|40952.1|40966.6|40959.6|40946.6|40939.6|31
1720482900000|2024-07-08 23:55:00|40961.6|40954.6|40979.1|40972.1|40984.1|40977.1|40954.1|40947.1|24
1720483200000|2024-07-09 00:00:00|40981.6|40974.6|40991.6|40984.6|41026.6|41019.6|40961.6|40954.6|265
1720483500000|2024-07-09 00:05:00|40989.1|40982.1|41031.6|41024.6|41056.6|41049.6|40986.6|40979.6|173
1720483800000|2024-07-09 00:10:00|41034.1|41027.1|41076.6|41069.6|41099.1|41092.1|41031.6|41024.6|192
1720484100000|2024-07-09 00:15:00|41079.1|41072.1|41111.6|41104.6|41116.6|41109.6|41051.6|41044.6|266
1720484400000|2024-07-09 00:20:00|41114.1|41107.1|41174.1|41167.1|41174.1|41167.1|41101.6|41094.6|455
1720484700000|2024-07-09 00:25:00|41176.6|41169.6|41231.6|41224.6|41256.6|41249.6|41161.6|41154.6|332
1720485000000|2024-07-09 00:30:00|41234.1|41227.1|41151.6|41144.6|41239.1|41232.1|41146.6|41139.6|249
1720485300000|2024-07-09 00:35:00|41154.1|41147.1|41081.6|41074.6|41159.1|41152.1|41059.1|41052.1|241
1720485600000|2024-07-09 00:40:00|41076.6|41069.6|41151.6|41144.6|41161.6|41154.6|41059.1|41052.1|506
1720485900000|2024-07-09 00:45:00|41149.1|41142.1|41119.1|41112.1|41159.1|41152.1|41109.1|41102.1|90
1720486200000|2024-07-09 00:50:00|41121.6|41114.6|41119.1|41112.1|41149.1|41142.1|41081.6|41074.6|128
1720486500000|2024-07-09 00:55:00|41116.6|41109.6|41104.1|41097.1|41139.1|41132.1|41096.6|41089.6|73
1720486800000|2024-07-09 01:00:00|41101.6|41094.6|41101.6|41094.6|41121.6|41114.6|41076.6|41069.6|77
1720487100000|2024-07-09 01:05:00|41104.1|41097.1|41174.1|41167.1|41174.1|41167.1|41099.1|41092.1|141
1720487400000|2024-07-09 01:10:00|41176.6|41169.6|41181.6|41174.6|41184.1|41177.1|41151.6|41144.6|73
1720487700000|2024-07-09 01:15:00|41186.6|41179.6|41221.6|41214.6|41231.6|41224.6|41171.6|41164.6|96
1720488000000|2024-07-09 01:20:00|41219.1|41212.1|41239.1|41232.1|41264.1|41257.1|41219.1|41212.1|167
1720488300000|2024-07-09 01:25:00|41236.6|41229.6|41256.6|41249.6|41256.6|41249.6|41224.1|41217.1|32
1720488600000|2024-07-09 01:30:00|41246.6|41239.6|41239.1|41232.1|41261.6|41254.6|41239.1|41232.1|121
1720488900000|2024-07-09 01:35:00|41236.6|41229.6|41224.1|41217.1|41239.1|41232.1|41186.6|41179.6|150
1720489200000|2024-07-09 01:40:00|41221.6|41214.6|41236.6|41229.6|41236.6|41229.6|41194.1|41187.1|97
1720489500000|2024-07-09 01:45:00|41231.6|41224.6|41311.6|41304.6|41321.6|41314.6|41229.1|41222.1|605
1720489800000|2024-07-09 01:50:00|41309.1|41302.1|41354.1|41347.1|41389.1|41382.1|41309.1|41302.1|269
1720490100000|2024-07-09 01:55:00|41356.6|41349.6|41276.6|41269.6|41356.6|41349.6|41264.1|41257.1|179
1720490400000|2024-07-09 02:00:00|41271.6|41264.6|41274.1|41267.1|41309.1|41302.1|41256.6|41249.6|80
1720490700000|2024-07-09 02:05:00|41271.6|41264.6|41291.6|41284.6|41319.1|41312.1|41269.1|41262.1|52
1720491000000|2024-07-09 02:10:00|41296.6|41289.6|41334.1|41327.1|41356.6|41349.6|41296.6|41289.6|71
1720491300000|2024-07-09 02:15:00|41331.6|41324.6|41356.6|41349.6|41356.6|41349.6|41311.6|41304.6|87
1720491600000|2024-07-09 02:20:00|41354.1|41347.1|41344.1|41337.1|41369.1|41362.1|41339.1|41332.1|59
1720491900000|2024-07-09 02:25:00|41346.6|41339.6|41384.1|41377.1|41384.1|41377.1|41339.1|41332.1|158
1720492200000|2024-07-09 02:30:00|41386.6|41379.6|41381.6|41374.6|41404.1|41397.1|41369.1|41362.1|162
1720492500000|2024-07-09 02:35:00|41384.1|41377.1|41371.6|41364.6|41406.6|41399.6|41371.6|41364.6|123
1720492800000|2024-07-09 02:40:00|41374.1|41367.1|41361.6|41354.6|41374.1|41367.1|41354.1|41347.1|42
1720493100000|2024-07-09 02:45:00|41366.6|41359.6|41376.6|41369.6|41379.1|41372.1|41366.6|41359.6|34
1720493400000|2024-07-09 02:50:00|41379.1|41372.1|41384.1|41377.1|41401.6|41394.6|41374.1|41367.1|23
1720493700000|2024-07-09 02:55:00|41386.6|41379.6|41394.1|41387.1|41394.1|41387.1|41374.1|41367.1|79
1720494000000|2024-07-09 03:00:00|41391.6|41384.6|41391.6|41384.6|41409.1|41402.1|41381.6|41374.6|40
1720494300000|2024-07-09 03:05:00|41389.1|41382.1|41416.6|41409.6|41416.6|41409.6|41386.6|41379.6|115
1720494600000|2024-07-09 03:10:00|41414.1|41407.1|41426.6|41419.6|41426.6|41419.6|41409.1|41402.1|88
1720494900000|2024-07-09 03:15:00|41421.6|41414.6|41444.1|41437.1|41446.6|41439.6|41421.6|41414.6|30
1720495200000|2024-07-09 03:20:00|41446.6|41439.6|41476.6|41469.6|41476.6|41469.6|41441.6|41434.6|84
1720495500000|2024-07-09 03:25:00|41474.1|41467.1|41461.6|41454.6|41474.1|41467.1|41446.6|41439.6|61
1720495800000|2024-07-09 03:30:00|41466.6|41459.6|41549.1|41542.1|41561.6|41554.6|41461.6|41454.6|451
1720496100000|2024-07-09 03:35:00|41551.6|41544.6|41556.6|41549.6|41596.6|41589.6|41536.6|41529.6|549
1720496400000|2024-07-09 03:40:00|41564.1|41557.1|41561.6|41554.6|41576.6|41569.6|41544.1|41537.1|243
1720496700000|2024-07-09 03:45:00|41556.6|41549.6|41571.6|41564.6|41571.6|41564.6|41529.1|41522.1|126
1720497000000|2024-07-09 03:50:00|41566.6|41559.6|41584.1|41577.1|41591.6|41584.6|41559.1|41552.1|89
1720497300000|2024-07-09 03:55:00|41586.6|41579.6|41616.6|41609.6|41621.6|41614.6|41574.1|41567.1|116
1720497600000|2024-07-09 04:00:00|41621.6|41614.6|41634.1|41627.1|41654.1|41647.1|41611.6|41604.6|96
1720497900000|2024-07-09 04:05:00|41636.6|41629.6|41671.6|41664.6|41681.6|41674.6|41616.6|41609.6|95
1720498200000|2024-07-09 04:10:00|41676.6|41669.6|41676.6|41669.6|41689.1|41682.1|41649.1|41642.1|84
1720498500000|2024-07-09 04:15:00|41674.1|41667.1|41686.6|41679.6|41696.6|41689.6|41666.6|41659.6|76
1720498800000|2024-07-09 04:20:00|41684.1|41677.1|41664.1|41657.1|41696.6|41689.6|41664.1|41657.1|89
1720499100000|2024-07-09 04:25:00|41666.6|41659.6|41676.6|41669.6|41676.6|41669.6|41659.1|41652.1|127
1720499400000|2024-07-09 04:30:00|41674.1|41667.1|41641.6|41634.6|41674.1|41667.1|41636.6|41629.6|118
1720499700000|2024-07-09 04:35:00|41639.1|41632.1|41686.6|41679.6|41701.6|41694.6|41639.1|41632.1|71
1720500000000|2024-07-09 04:40:00|41684.1|41677.1|41676.6|41669.6|41694.1|41687.1|41674.1|41667.1|40
1720500300000|2024-07-09 04:45:00|41686.6|41679.6|41671.6|41664.6|41696.6|41689.6|41666.6|41659.6|41
1720500600000|2024-07-09 04:50:00|41669.1|41662.1|41701.6|41694.6|41704.1|41697.1|41669.1|41662.1|22
1720500900000|2024-07-09 04:55:00|41704.1|41697.1|41764.1|41757.1|41764.1|41757.1|41704.1|41697.1|117
1720501200000|2024-07-09 05:00:00|41761.6|41754.6|41731.6|41724.6|41766.6|41759.6|41719.1|41712.1|118
1720501500000|2024-07-09 05:05:00|41734.1|41727.1|41741.6|41734.6|41744.1|41737.1|41686.6|41679.6|88
1720501800000|2024-07-09 05:10:00|41744.1|41737.1|41764.1|41757.1|41781.6|41774.6|41741.6|41734.6|105
1720502100000|2024-07-09 05:15:00|41761.6|41754.6|41746.6|41739.6|41784.1|41777.1|41734.1|41727.1|141
1720502400000|2024-07-09 05:20:00|41749.1|41742.1|41754.1|41747.1|41771.6|41764.6|41731.6|41724.6|204
1720502700000|2024-07-09 05:25:00|41751.6|41744.6|41749.1|41742.1|41779.1|41772.1|41741.6|41734.6|76
1720503000000|2024-07-09 05:30:00|41746.6|41739.6|41709.1|41702.1|41749.1|41742.1|41696.6|41689.6|118
1720503300000|2024-07-09 05:35:00|41711.6|41704.6|41744.1|41737.1|41746.6|41739.6|41694.1|41687.1|345
1720503600000|2024-07-09 05:40:00|41741.6|41734.6|41734.1|41727.1|41769.1|41762.1|41729.1|41722.1|145
1720503900000|2024-07-09 05:45:00|41736.6|41729.6|41746.6|41739.6|41759.1|41752.1|41726.6|41719.6|108
1720504200000|2024-07-09 05:50:00|41744.1|41737.1|41741.6|41734.6|41751.6|41744.6|41711.6|41704.6|141
1720504500000|2024-07-09 05:55:00|41744.1|41737.1|41624.1|41617.1|41744.1|41737.1|41624.1|41617.1|345
1720504800000|2024-07-09 06:00:00|41631.6|41624.6|41624.1|41617.1|41644.1|41637.1|41584.1|41577.1|457
1720505100000|2024-07-09 06:05:00|41626.6|41619.6|41604.1|41597.1|41654.1|41647.1|41596.6|41589.6|238
1720505400000|2024-07-09 06:10:00|41601.6|41594.6|41624.1|41617.1|41626.6|41619.6|41601.6|41594.6|296
1720505700000|2024-07-09 06:15:00|41626.6|41619.6|41641.6|41634.6|41649.1|41642.1|41624.1|41617.1|170
1720506000000|2024-07-09 06:20:00|41639.1|41632.1|41671.6|41664.6|41671.6|41664.6|41636.6|41629.6|246
1720506300000|2024-07-09 06:25:00|41669.1|41662.1|41654.1|41647.1|41674.1|41667.1|41654.1|41647.1|43
1720506600000|2024-07-09 06:30:00|41651.6|41644.6|41646.6|41639.6|41651.6|41644.6|41641.6|41634.6|25
1720506900000|2024-07-09 06:35:00|41651.6|41644.6|41646.6|41639.6|41659.1|41652.1|41636.6|41629.6|144
1720507200000|2024-07-09 06:40:00|41644.1|41637.1|41636.6|41629.6|41646.6|41639.6|41636.6|41629.6|61
1720507500000|2024-07-09 06:45:00|41631.6|41624.6|41641.6|41634.6|41644.1|41637.1|41629.1|41622.1|114
1720507800000|2024-07-09 06:50:00|41636.6|41629.6|41636.6|41629.6|41646.6|41639.6|41636.6|41629.6|45
1720508100000|2024-07-09 06:55:00|41631.6|41624.6|41641.6|41634.6|41644.1|41637.1|41626.6|41619.6|59
1720508400000|2024-07-09 07:00:00|41639.1|41632.1|41626.6|41619.6|41646.6|41639.6|41596.6|41589.6|205
1720508700000|2024-07-09 07:05:00|41624.1|41617.1|41619.1|41612.1|41631.6|41624.6|41616.6|41609.6|114
1720509000000|2024-07-09 07:10:00|41621.6|41614.6|41619.1|41612.1|41621.6|41614.6|41609.1|41602.1|162
1720509300000|2024-07-09 07:15:00|41616.6|41609.6|41619.1|41612.1|41631.6|41624.6|41616.6|41609.6|67
1720509600000|2024-07-09 07:20:00|41621.6|41614.6|41626.6|41619.6|41636.6|41629.6|41616.6|41609.6|106
1720509900000|2024-07-09 07:25:00|41621.6|41614.6|41616.6|41609.6|41634.1|41627.1|41616.6|41609.6|271
1720510200000|2024-07-09 07:30:00|41621.6|41614.6|41606.6|41599.6|41621.6|41614.6|41601.6|41594.6|503
1720510500000|2024-07-09 07:35:00|41604.1|41597.1|41601.6|41594.6|41611.6|41604.6|41586.6|41579.6|344
1720510800000|2024-07-09 07:40:00|41596.6|41589.6|41586.6|41579.6|41606.6|41599.6|41586.6|41579.6|87
1720511100000|2024-07-09 07:45:00|41589.1|41582.1|41601.6|41594.6|41606.6|41599.6|41589.1|41582.1|56
1720511400000|2024-07-09 07:50:00|41604.1|41597.1|41616.6|41609.6|41616.6|41609.6|41601.6|41594.6|82
1720511700000|2024-07-09 07:55:00|41611.6|41604.6|41616.6|41609.6|41626.6|41619.6|41606.6|41599.6|156
1720512000000|2024-07-09 08:00:00|41614.1|41607.1|41596.6|41589.6|41626.6|41619.6|41594.1|41587.1|166
1720512300000|2024-07-09 08:05:00|41599.1|41592.1|41596.6|41589.6|41616.6|41609.6|41591.6|41584.6|163
1720512600000|2024-07-09 08:10:00|41599.1|41592.1|41596.6|41589.6|41609.1|41602.1|41591.6|41584.6|42
1720512900000|2024-07-09 08:15:00|41599.1|41592.1|41569.1|41562.1|41606.6|41599.6|41566.6|41559.6|175
1720513200000|2024-07-09 08:20:00|41571.6|41564.6|41561.6|41554.6|41579.1|41572.1|41541.6|41534.6|406
1720513500000|2024-07-09 08:25:00|41566.6|41559.6|41546.6|41539.6|41571.6|41564.6|41536.6|41529.6|109
1720513800000|2024-07-09 08:30:00|41544.1|41537.1|41561.6|41554.6|41561.6|41554.6|41541.6|41534.6|146
1720514100000|2024-07-09 08:35:00|41559.1|41552.1|41564.1|41557.1|41574.1|41567.1|41556.6|41549.6|54
1720514400000|2024-07-09 08:40:00|41561.6|41554.6|41576.6|41569.6|41576.6|41569.6|41551.6|41544.6|68
1720514700000|2024-07-09 08:45:00|41579.1|41572.1|41571.6|41564.6|41581.6|41574.6|41561.6|41554.6|46
1720515000000|2024-07-09 08:50:00|41569.1|41562.1|41559.1|41552.1|41576.6|41569.6|41554.1|41547.1|80
1720515300000|2024-07-09 08:55:00|41556.6|41549.6|41566.6|41559.6|41571.6|41564.6|41549.1|41542.1|90
1720515600000|2024-07-09 09:00:00|41569.1|41562.1|41579.1|41572.1|41581.6|41574.6|41566.6|41559.6|94
1720515900000|2024-07-09 09:05:00|41581.6|41574.6|41554.1|41547.1|41581.6|41574.6|41546.6|41539.6|67
1720516200000|2024-07-09 09:10:00|41551.6|41544.6|41551.6|41544.6|41556.6|41549.6|41546.6|41539.6|59
1720516500000|2024-07-09 09:15:00|41549.1|41542.1|41551.6|41544.6|41561.6|41554.6|41549.1|41542.1|67
1720516800000|2024-07-09 09:20:00|41549.1|41542.1|41536.6|41529.6|41554.1|41547.1|41536.6|41529.6|21
1720517100000|2024-07-09 09:25:00|41539.1|41532.1|41564.1|41557.1|41564.1|41557.1|41536.6|41529.6|16
1720517400000|2024-07-09 09:30:00|41561.6|41554.6|41551.6|41544.6|41561.6|41554.6|41551.6|41544.6|21
1720517700000|2024-07-09 09:35:00|41554.1|41547.1|41546.6|41539.6|41556.6|41549.6|41544.1|41537.1|11
1720518000000|2024-07-09 09:40:00|41544.1|41537.1|41541.6|41534.6|41549.1|41542.1|41539.1|41532.1|26
1720518300000|2024-07-09 09:45:00|41539.1|41532.1|41531.6|41524.6|41551.6|41544.6|41531.6|41524.6|41
1720518600000|2024-07-09 09:50:00|41526.6|41519.6|41516.6|41509.6|41531.6|41524.6|41516.6|41509.6|45
1720518900000|2024-07-09 09:55:00|41511.6|41504.6|41501.6|41494.6|41511.6|41504.6|41501.6|41494.6|111
1720519200000|2024-07-09 10:00:00|41504.1|41497.1|41506.6|41499.6|41511.6|41504.6|41501.6|41494.6|15
1720519500000|2024-07-09 10:05:00|41501.6|41494.6|41506.6|41499.6|41511.6|41504.6|41501.6|41494.6|16
1720519800000|2024-07-09 10:10:00|41501.6|41494.6|41506.6|41499.6|41511.6|41504.6|41501.6|41494.6|15
1720520100000|2024-07-09 10:15:00|41511.6|41504.6|41516.6|41509.6|41516.6|41509.6|41511.6|41504.6|15
1720520400000|2024-07-09 10:20:00|41519.1|41512.1|41521.6|41514.6|41521.6|41514.6|41516.6|41509.6|19
1720520700000|2024-07-09 10:25:00|41519.1|41512.1|41511.6|41504.6|41521.6|41514.6|41511.6|41504.6|45
1720521000000|2024-07-09 10:30:00|41514.1|41507.1|41526.6|41519.6|41529.1|41522.1|41511.6|41504.6|16
1720521300000|2024-07-09 10:35:00|41524.1|41517.1|41531.6|41524.6|41541.6|41534.6|41524.1|41517.1|12
1720521600000|2024-07-09 10:40:00|41526.6|41519.6|41526.6|41519.6|41531.6|41524.6|41524.1|41517.1|38
1720521900000|2024-07-09 10:45:00|41531.6|41524.6|41529.1|41522.1|41531.6|41524.6|41519.1|41512.1|33
1720522200000|2024-07-09 10:50:00|41531.6|41524.6|41544.1|41537.1|41544.1|41537.1|41526.6|41519.6|20
1720522500000|2024-07-09 10:55:00|41541.6|41534.6|41546.6|41539.6|41549.1|41542.1|41536.6|41529.6|62
1720522800000|2024-07-09 11:00:00|41551.6|41544.6|41556.6|41549.6|41556.6|41549.6|41541.6|41534.6|57
1720523100000|2024-07-09 11:05:00|41554.1|41547.1|41564.1|41557.1|41574.1|41567.1|41551.6|41544.6|87
1720523400000|2024-07-09 11:10:00|41566.6|41559.6|41561.6|41554.6|41566.6|41559.6|41549.1|41542.1|50
1720523700000|2024-07-09 11:15:00|41564.1|41557.1|41549.1|41542.1|41566.6|41559.6|41546.6|41539.6|63
1720524000000|2024-07-09 11:20:00|41546.6|41539.6|41544.1|41537.1|41549.1|41542.1|41531.6|41524.6|61
1720524300000|2024-07-09 11:25:00|41541.6|41534.6|41536.6|41529.6|41551.6|41544.6|41536.6|41529.6|64
1720524600000|2024-07-09 11:30:00|41539.1|41532.1|41539.1|41532.1|41544.1|41537.1|41531.6|41524.6|20
1720524900000|2024-07-09 11:35:00|41541.6|41534.6|41546.6|41539.6|41551.6|41544.6|41536.6|41529.6|35
1720525200000|2024-07-09 11:40:00|41544.1|41537.1|41526.6|41519.6|41549.1|41542.1|41526.6|41519.6|37
1720525500000|2024-07-09 11:45:00|41521.6|41514.6|41534.1|41527.1|41534.1|41527.1|41516.6|41509.6|48
1720525800000|2024-07-09 11:50:00|41536.6|41529.6|41536.6|41529.6|41544.1|41537.1|41534.1|41527.1|16
1720526100000|2024-07-09 11:55:00|41531.6|41524.6|41536.6|41529.6|41541.6|41534.6|41531.6|41524.6|15
1720526400000|2024-07-09 12:00:00|41539.1|41532.1|41531.6|41524.6|41551.6|41544.6|41526.6|41519.6|11
1720526700000|2024-07-09 12:05:00|41534.1|41527.1|41531.6|41524.6|41536.6|41529.6|41526.6|41519.6|36
1720527000000|2024-07-09 12:10:00|41526.6|41519.6|41526.6|41519.6|41536.6|41529.6|41526.6|41519.6|18
1720527300000|2024-07-09 12:15:00|41521.6|41514.6|41511.6|41504.6|41526.6|41519.6|41511.6|41504.6|37
1720527600000|2024-07-09 12:20:00|41514.1|41507.1|41501.6|41494.6|41516.6|41509.6|41501.6|41494.6|63
1720527900000|2024-07-09 12:25:00|41504.1|41497.1|41491.6|41484.6|41504.1|41497.1|41486.6|41479.6|48
1720528200000|2024-07-09 12:30:00|41494.1|41487.1|41461.6|41454.6|41496.6|41489.6|41456.6|41449.6|94
1720528500000|2024-07-09 12:35:00|41464.1|41457.1|41476.6|41469.6|41486.6|41479.6|41456.6|41449.6|34
1720528800000|2024-07-09 12:40:00|41474.1|41467.1|41491.6|41484.6|41491.6|41484.6|41469.1|41462.1|57
1720529100000|2024-07-09 12:45:00|41489.1|41482.1|41491.6|41484.6|41491.6|41484.6|41471.6|41464.6|82
1720529400000|2024-07-09 12:50:00|41496.6|41489.6|41511.6|41504.6|41511.6|41504.6|41491.6|41484.6|104
1720529700000|2024-07-09 12:55:00|41509.1|41502.1|41516.6|41509.6|41524.1|41517.1|41506.6|41499.6|35
1720530000000|2024-07-09 13:00:00|41519.1|41512.1|41516.6|41509.6|41531.6|41524.6|41511.6|41504.6|37
1720530300000|2024-07-09 13:05:00|41519.1|41512.1|41536.6|41529.6|41536.6|41529.6|41516.6|41509.6|33
1720530600000|2024-07-09 13:10:00|41534.1|41527.1|41526.6|41519.6|41536.6|41529.6|41519.1|41512.1|25
1720530900000|2024-07-09 13:15:00|41531.6|41524.6|41536.6|41529.6|41539.1|41532.1|41531.6|41524.6|51
1720531200000|2024-07-09 13:20:00|41539.1|41532.1|41541.6|41534.6|41546.6|41539.6|41536.6|41529.6|65
1720531500000|2024-07-09 13:25:00|41544.1|41537.1|41564.1|41557.1|41566.6|41559.6|41541.6|41534.6|138
1720531800000|2024-07-09 13:30:00|41561.6|41554.6|41546.6|41539.6|41566.6|41559.6|41524.1|41517.1|317
1720532100000|2024-07-09 13:35:00|41549.1|41542.1|41501.6|41494.6|41556.6|41549.6|41501.6|41494.6|173
1720532400000|2024-07-09 13:40:00|41504.1|41497.1|41516.6|41509.6|41526.6|41519.6|41481.6|41474.6|181
1720532700000|2024-07-09 13:45:00|41514.1|41507.1|41524.1|41517.1|41541.6|41534.6|41506.6|41499.6|125
1720533000000|2024-07-09 13:50:00|41521.6|41514.6|41526.6|41519.6|41531.6|41524.6|41511.6|41504.6|141
1720533300000|2024-07-09 13:55:00|41529.1|41522.1|41519.1|41512.1|41541.6|41534.6|41519.1|41512.1|78
1720533600000|2024-07-09 14:00:00|41521.6|41514.6|41531.6|41524.6|41541.6|41534.6|41499.1|41492.1|106
1720533900000|2024-07-09 14:05:00|41529.1|41522.1|41519.1|41512.1|41536.6|41529.6|41496.6|41489.6|129
1720534200000|2024-07-09 14:10:00|41521.6|41514.6|41546.6|41539.6|41566.6|41559.6|41504.1|41497.1|152
1720534500000|2024-07-09 14:15:00|41551.6|41544.6|41536.6|41529.6|41551.6|41544.6|41524.1|41517.1|57
1720534800000|2024-07-09 14:20:00|41534.1|41527.1|41511.6|41504.6|41546.6|41539.6|41511.6|41504.6|60
1720535100000|2024-07-09 14:25:00|41514.1|41507.1|41486.6|41479.6|41514.1|41507.1|41484.1|41477.1|118
1720535400000|2024-07-09 14:30:00|41484.1|41477.1|41516.6|41509.6|41519.1|41512.1|41466.6|41459.6|129
1720535700000|2024-07-09 14:35:00|41519.1|41512.1|41551.6|41544.6|41551.6|41544.6|41516.6|41509.6|43
1720536000000|2024-07-09 14:40:00|41549.1|41542.1|41556.6|41549.6|41566.6|41559.6|41534.1|41527.1|112
1720536300000|2024-07-09 14:45:00|41559.1|41552.1|41536.6|41529.6|41566.6|41559.6|41534.1|41527.1|51
1720536600000|2024-07-09 14:50:00|41534.1|41527.1|41526.6|41519.6|41536.6|41529.6|41516.6|41509.6|52
1720536900000|2024-07-09 14:55:00|41529.1|41522.1|41511.6|41504.6|41531.6|41524.6|41496.6|41489.6|110
1720537200000|2024-07-09 15:00:00|41509.1|41502.1|41501.6|41494.6|41536.6|41529.6|41501.6|41494.6|65
1720537500000|2024-07-09 15:05:00|41504.1|41497.1|41529.1|41522.1|41534.1|41527.1|41501.6|41494.6|194
1720537800000|2024-07-09 15:10:00|41526.6|41519.6|41544.1|41537.1|41546.6|41539.6|41506.6|41499.6|95
1720538100000|2024-07-09 15:15:00|41546.6|41539.6|41541.6|41534.6|41556.6|41549.6|41536.6|41529.6|69
1720538400000|2024-07-09 15:20:00|41539.1|41532.1|41511.6|41504.6|41544.1|41537.1|41506.6|41499.6|92
1720538700000|2024-07-09 15:25:00|41514.1|41507.1|41516.6|41509.6|41524.1|41517.1|41496.6|41489.6|166
1720539000000|2024-07-09 15:30:00|41519.1|41512.1|41521.6|41514.6|41526.6|41519.6|41501.6|41494.6|114
1720539300000|2024-07-09 15:35:00|41526.6|41519.6|41496.6|41489.6|41526.6|41519.6|41491.6|41484.6|134
1720539600000|2024-07-09 15:40:00|41499.1|41492.1|41514.1|41507.1|41516.6|41509.6|41496.6|41489.6|97
1720539900000|2024-07-09 15:45:00|41511.6|41504.6|41546.6|41539.6|41551.6|41544.6|41511.6|41504.6|113
1720540200000|2024-07-09 15:50:00|41544.1|41537.1|41551.6|41544.6|41556.6|41549.6|41539.1|41532.1|38
1720540500000|2024-07-09 15:55:00|41556.6|41549.6|41551.6|41544.6|41566.6|41559.6|41546.6|41539.6|163
1720540800000|2024-07-09 16:00:00|41549.1|41542.1|41536.6|41529.6|41556.6|41549.6|41526.6|41519.6|64
1720541100000|2024-07-09 16:05:00|41534.1|41527.1|41556.6|41549.6|41556.6|41549.6|41531.6|41524.6|25
1720541400000|2024-07-09 16:10:00|41554.1|41547.1|41536.6|41529.6|41559.1|41552.1|41536.6|41529.6|37
1720541700000|2024-07-09 16:15:00|41539.1|41532.1|41539.1|41532.1|41551.6|41544.6|41536.6|41529.6|53
1720542000000|2024-07-09 16:20:00|41541.6|41534.6|41536.6|41529.6|41546.6|41539.6|41531.6|41524.6|29
1720542300000|2024-07-09 16:25:00|41531.6|41524.6|41541.6|41534.6|41546.6|41539.6|41521.6|41514.6|156
1720542600000|2024-07-09 16:30:00|41544.1|41537.1|41531.6|41524.6|41546.6|41539.6|41531.6|41524.6|27
1720542900000|2024-07-09 16:35:00|41534.1|41527.1|41511.6|41504.6|41536.6|41529.6|41511.6|41504.6|76
1720543200000|2024-07-09 16:40:00|41514.1|41507.1|41506.6|41499.6|41516.6|41509.6|41491.6|41484.6|76
1720543500000|2024-07-09 16:45:00|41509.1|41502.1|41484.1|41477.1|41509.1|41502.1|41471.6|41464.6|124
1720543800000|2024-07-09 16:50:00|41486.6|41479.6|41496.6|41489.6|41511.6|41504.6|41481.6|41474.6|31
1720544100000|2024-07-09 16:55:00|41499.1|41492.1|41526.6|41519.6|41526.6|41519.6|41496.6|41489.6|17
1720544400000|2024-07-09 17:00:00|41531.6|41524.6|41526.6|41519.6|41531.6|41524.6|41501.6|41494.6|60
1720544700000|2024-07-09 17:05:00|41521.6|41514.6|41529.1|41522.1|41536.6|41529.6|41516.6|41509.6|27
1720545000000|2024-07-09 17:10:00|41531.6|41524.6|41521.6|41514.6|41536.6|41529.6|41519.1|41512.1|38
1720545300000|2024-07-09 17:15:00|41524.1|41517.1|41486.6|41479.6|41524.1|41517.1|41456.6|41449.6|90
1720545600000|2024-07-09 17:20:00|41489.1|41482.1|41474.1|41467.1|41496.6|41489.6|41471.6|41464.6|37
1720545900000|2024-07-09 17:25:00|41476.6|41469.6|41496.6|41489.6|41501.6|41494.6|41471.6|41464.6|53
1720546200000|2024-07-09 17:30:00|41491.6|41484.6|41521.6|41514.6|41521.6|41514.6|41491.6|41484.6|18
1720546500000|2024-07-09 17:35:00|41519.1|41512.1|41506.6|41499.6|41519.1|41512.1|41501.6|41494.6|11
1720546800000|2024-07-09 17:40:00|41504.1|41497.1|41516.6|41509.6|41516.6|41509.6|41501.6|41494.6|43
1720547100000|2024-07-09 17:45:00|41511.6|41504.6|41491.6|41484.6|41514.1|41507.1|41489.1|41482.1|33
1720547400000|2024-07-09 17:50:00|41486.6|41479.6|41506.6|41499.6|41516.6|41509.6|41486.6|41479.6|59
1720547700000|2024-07-09 17:55:00|41511.6|41504.6|41506.6|41499.6|41516.6|41509.6|41506.6|41499.6|21
1720548000000|2024-07-09 18:00:00|41501.6|41494.6|41496.6|41489.6|41511.6|41504.6|41491.6|41484.6|54
1720548300000|2024-07-09 18:05:00|41501.6|41494.6|41496.6|41489.6|41504.1|41497.1|41491.6|41484.6|64
1720548600000|2024-07-09 18:10:00|41499.1|41492.1|41511.6|41504.6|41511.6|41504.6|41496.6|41489.6|46
1720548900000|2024-07-09 18:15:00|41514.1|41507.1|41516.6|41509.6|41521.6|41514.6|41506.6|41499.6|47
1720549200000|2024-07-09 18:20:00|41511.6|41504.6|41501.6|41494.6|41516.6|41509.6|41501.6|41494.6|36
1720549500000|2024-07-09 18:25:00|41504.1|41497.1|41481.6|41474.6|41506.6|41499.6|41481.6|41474.6|42
1720549800000|2024-07-09 18:30:00|41484.1|41477.1|41496.6|41489.6|41501.6|41494.6|41474.1|41467.1|51
1720550100000|2024-07-09 18:35:00|41494.1|41487.1|41506.6|41499.6|41511.6|41504.6|41491.6|41484.6|21
1720550400000|2024-07-09 18:40:00|41504.1|41497.1|41506.6|41499.6|41511.6|41504.6|41491.6|41484.6|45
1720550700000|2024-07-09 18:45:00|41504.1|41497.1|41496.6|41489.6|41506.6|41499.6|41491.6|41484.6|36
1720551000000|2024-07-09 18:50:00|41494.1|41487.1|41491.6|41484.6|41501.6|41494.6|41486.6|41479.6|81
1720551300000|2024-07-09 18:55:00|41494.1|41487.1|41509.1|41502.1|41511.6|41504.6|41486.6|41479.6|55
1720551600000|2024-07-09 19:00:00|41511.6|41504.6|41491.6|41484.6|41511.6|41504.6|41486.6|41479.6|88
1720551900000|2024-07-09 19:05:00|41489.1|41482.1|41486.6|41479.6|41491.6|41484.6|41476.6|41469.6|74
1720552200000|2024-07-09 19:10:00|41484.1|41477.1|41491.6|41484.6|41491.6|41484.6|41479.1|41472.1|43
1720552500000|2024-07-09 19:15:00|41486.6|41479.6|41481.6|41474.6|41491.6|41484.6|41481.6|41474.6|31
1720552800000|2024-07-09 19:20:00|41484.1|41477.1|41476.6|41469.6|41491.6|41484.6|41471.6|41464.6|56
1720553100000|2024-07-09 19:25:00|41479.1|41472.1|41486.6|41479.6|41486.6|41479.6|41476.6|41469.6|11
1720553400000|2024-07-09 19:30:00|41484.1|41477.1|41496.6|41489.6|41496.6|41489.6|41471.6|41464.6|35
1720553700000|2024-07-09 19:35:00|41494.1|41487.1|41486.6|41479.6|41496.6|41489.6|41481.6|41474.6|60
1720554000000|2024-07-09 19:40:00|41484.1|41477.1|41486.6|41479.6|41496.6|41489.6|41481.6|41474.6|24
1720554300000|2024-07-09 19:45:00|41484.1|41477.1|41506.6|41499.6|41511.6|41504.6|41481.6|41474.6|160
1720554600000|2024-07-09 19:50:00|41509.1|41502.1|41521.6|41514.6|41521.6|41514.6|41494.1|41487.1|145
1720554900000|2024-07-09 19:55:00|41516.6|41509.6|41509.1|41502.1|41534.1|41527.1|41501.6|41494.6|345
1720555200000|2024-07-09 20:00:00|41506.6|41499.6|41501.6|41494.6|41511.6|41504.6|41501.6|41494.6|42
1720555500000|2024-07-09 20:05:00|41504.1|41497.1|41504.1|41497.1|41506.6|41499.6|41501.6|41494.6|6
1720555800000|2024-07-09 20:10:00|41501.6|41494.6|41504.1|41497.1|41504.1|41497.1|41496.6|41489.6|10
1720556100000|2024-07-09 20:15:00|41506.6|41499.6|41511.6|41504.6|41514.1|41507.1|41506.6|41499.6|9
1720556400000|2024-07-09 20:20:00|41516.6|41509.6|41521.6|41514.6|41521.6|41514.6|41516.6|41509.6|6
1720556700000|2024-07-09 20:25:00|41526.6|41519.6|41534.1|41527.1|41536.6|41529.6|41526.6|41519.6|4
1720557000000|2024-07-09 20:30:00|41536.6|41529.6|41546.6|41539.6|41546.6|41539.6|41536.6|41529.6|4
1720557300000|2024-07-09 20:35:00|41551.6|41544.6|41551.6|41544.6|41551.6|41544.6|41541.6|41534.6|18
1720557600000|2024-07-09 20:40:00|41549.1|41542.1|41541.6|41534.6|41551.6|41544.6|41541.6|41534.6|9
1720557900000|2024-07-09 20:45:00|41544.1|41537.1|41536.6|41529.6|41544.1|41537.1|41536.6|41529.6|2
1720558200000|2024-07-09 20:50:00|41534.1|41527.1|41516.6|41509.6|41534.1|41527.1|41516.6|41509.6|26
1720558500000|2024-07-09 20:55:00|41514.1|41507.1|41548.1|41533.1|41548.1|41534.6|41511.6|41504.6|39
1720558800000|2024-07-09 21:00:00|41548.1|41533.1|41533.1|41518.1|41548.1|41533.1|41520.6|41505.6|1
1720559100000|2024-07-09 21:05:00|41535.6|41520.6|41535.6|41520.6|41538.1|41523.1|41520.6|41505.6|0
1720559400000|2024-07-09 21:10:00|41533.1|41518.1|41537.7|41507.7|41537.9|41520.6|41530.6|41507.7|16663
1720560600000|2024-07-09 21:30:00|41535.6|41505.6|41536|41506|41536.5|41506.5|41535.6|41505.6|0
1720560900000|2024-07-09 21:35:00|41535.8|41505.8|41535.8|41505.8|41536|41506|41535.4|41505.4|0
1720561200000|2024-07-09 21:40:00|41535.6|41505.6|41533.9|41503.9|41535.6|41505.6|41533.9|41503.9|0
1720561500000|2024-07-09 21:45:00|41534.2|41504.2|41533.5|41503.5|41534.2|41504.2|41533.5|41503.5|0
1720561800000|2024-07-09 21:50:00|41533.2|41503.2|41533.7|41503.7|41534.4|41504.4|41532.2|41502.2|0
1720562100000|2024-07-09 21:55:00|41532.2|41502.2|41532.5|41502.5|41534|41504|41531.9|41501.9|0
1720562400000|2024-07-09 22:00:00|41533.8|41503.8|41541.5|41511.5|41547.8|41517.8|41533.8|41503.8|1
1720562700000|2024-07-09 22:05:00|41540.8|41510.8|41543.4|41513.4|41546|41516|41540.8|41510.8|1
1720563000000|2024-07-09 22:10:00|41542.8|41512.8|41540.9|41510.9|41544.8|41514.8|41540.9|41510.9|0
1720563300000|2024-07-09 22:15:00|41528.1|41513.1|41540.6|41525.6|41540.6|41525.6|41528.1|41513.1|5
1720563600000|2024-07-09 22:20:00|41543.1|41528.1|41538.1|41523.1|41543.1|41528.1|41538.1|41523.1|1
1720563900000|2024-07-09 22:25:00|41540.6|41525.6|41540.6|41525.6|41540.6|41525.6|41540.6|41525.6|0
1720564200000|2024-07-09 22:30:00|41543.1|41528.1|41550.6|41535.6|41550.6|41535.6|41543.1|41528.1|30
1720564500000|2024-07-09 22:35:00|41555.6|41540.6|41553.1|41538.1|41555.6|41540.6|41553.1|41538.1|12
1720565100000|2024-07-09 22:45:00|41555.6|41540.6|41553.1|41538.1|41555.6|41540.6|41553.1|41538.1|1
1720565400000|2024-07-09 22:50:00|41558.1|41543.1|41550.6|41535.6|41558.1|41543.1|41545.6|41530.6|22
1720565700000|2024-07-09 22:55:00|41553.1|41538.1|41550.6|41535.6|41553.1|41538.1|41548.1|41533.1|5
1720566000000|2024-07-09 23:00:00|41560.6|41545.6|41550.6|41535.6|41560.6|41545.6|41548.1|41533.1|32
1720566300000|2024-07-09 23:05:00|41548.1|41533.1|41548.1|41533.1|41550.6|41535.6|41545.6|41530.6|5
1720566600000|2024-07-09 23:10:00|41553.1|41538.1|41558.1|41543.1|41558.1|41543.1|41553.1|41538.1|30
1720566900000|2024-07-09 23:15:00|41555.6|41540.6|41543.1|41528.1|41555.6|41540.6|41540.6|41525.6|16
1720567200000|2024-07-09 23:20:00|41540.6|41525.6|41538.1|41523.1|41543.1|41528.1|41538.1|41523.1|8
1720567500000|2024-07-09 23:25:00|41540.6|41525.6|41518.1|41503.1|41540.6|41525.6|41515.6|41500.6|42
1720567800000|2024-07-09 23:30:00|41515.6|41500.6|41509.1|41502.1|41523.1|41512.1|41494.1|41487.1|75
1720568100000|2024-07-09 23:35:00|41511.6|41504.6|41514.1|41507.1|41519.1|41512.1|41501.6|41494.6|34
1720568400000|2024-07-09 23:40:00|41511.6|41504.6|41514.1|41507.1|41521.6|41514.6|41506.6|41499.6|29
1720568700000|2024-07-09 23:45:00|41516.6|41509.6|41479.1|41472.1|41524.1|41517.1|41474.1|41467.1|134
1720569000000|2024-07-09 23:50:00|41481.6|41474.6|41474.1|41467.1|41496.6|41489.6|41471.6|41464.6|48
1720569300000|2024-07-09 23:55:00|41471.6|41464.6|41481.6|41474.6|41491.6|41484.6|41464.1|41457.1|43
1720569600000|2024-07-10 00:00:00|41479.1|41472.1|41524.1|41517.1|41566.6|41559.6|41436.6|41429.6|392
1720569900000|2024-07-10 00:05:00|41526.6|41519.6|41551.6|41544.6|41571.6|41564.6|41501.6|41494.6|244
1720570200000|2024-07-10 00:10:00|41549.1|41542.1|41536.6|41529.6|41569.1|41562.1|41516.6|41509.6|140
1720570500000|2024-07-10 00:15:00|41534.1|41527.1|41496.6|41489.6|41549.1|41542.1|41494.1|41487.1|125
1720570800000|2024-07-10 00:20:00|41499.1|41492.1|41489.1|41482.1|41534.1|41527.1|41489.1|41482.1|30
1720571100000|2024-07-10 00:25:00|41491.6|41484.6|41449.1|41442.1|41504.1|41497.1|41446.6|41439.6|123
1720571400000|2024-07-10 00:30:00|41446.6|41439.6|41456.6|41449.6|41476.6|41469.6|41444.1|41437.1|59
1720571700000|2024-07-10 00:35:00|41459.1|41452.1|41466.6|41459.6|41479.1|41472.1|41454.1|41447.1|47
1720572000000|2024-07-10 00:40:00|41464.1|41457.1|41491.6|41484.6|41496.6|41489.6|41464.1|41457.1|76
1720572300000|2024-07-10 00:45:00|41496.6|41489.6|41544.1|41537.1|41559.1|41552.1|41494.1|41487.1|103
1720572600000|2024-07-10 00:50:00|41546.6|41539.6|41601.6|41594.6|41621.6|41614.6|41546.6|41539.6|187
1720572900000|2024-07-10 00:55:00|41604.1|41597.1|41589.1|41582.1|41616.6|41609.6|41566.6|41559.6|71
1720573200000|2024-07-10 01:00:00|41589.1|41582.1|41626.6|41619.6|41626.6|41619.6|41574.1|41567.1|189
1720573500000|2024-07-10 01:05:00|41629.1|41622.1|41681.6|41674.6|41686.6|41679.6|41621.6|41614.6|374
1720573800000|2024-07-10 01:10:00|41679.1|41672.1|41714.1|41707.1|41721.6|41714.6|41671.6|41664.6|234
1720574100000|2024-07-10 01:15:00|41716.6|41709.6|41664.1|41657.1|41731.6|41724.6|41664.1|41657.1|92
1720574400000|2024-07-10 01:20:00|41666.6|41659.6|41659.1|41652.1|41671.6|41664.6|41611.6|41604.6|102
1720574700000|2024-07-10 01:25:00|41661.6|41654.6|41714.1|41707.1|41716.6|41709.6|41644.1|41637.1|101
1720575000000|2024-07-10 01:30:00|41716.6|41709.6|41744.1|41737.1|41751.6|41744.6|41704.1|41697.1|123
1720575300000|2024-07-10 01:35:00|41746.6|41739.6|41719.1|41712.1|41759.1|41752.1|41711.6|41704.6|126
1720575600000|2024-07-10 01:40:00|41721.6|41714.6|41669.1|41662.1|41741.6|41734.6|41669.1|41662.1|161
1720575900000|2024-07-10 01:45:00|41669.1|41662.1|41626.6|41619.6|41676.6|41669.6|41626.6|41619.6|157
1720576200000|2024-07-10 01:50:00|41629.1|41622.1|41641.6|41634.6|41651.6|41644.6|41619.1|41612.1|125
1720576500000|2024-07-10 01:55:00|41636.6|41629.6|41659.1|41652.1|41666.6|41659.6|41621.6|41614.6|80
1720576800000|2024-07-10 02:00:00|41661.6|41654.6|41689.1|41682.1|41689.1|41682.1|41659.1|41652.1|51
1720577100000|2024-07-10 02:05:00|41691.6|41684.6|41684.1|41677.1|41719.1|41712.1|41681.6|41674.6|83
1720577400000|2024-07-10 02:10:00|41686.6|41679.6|41674.1|41667.1|41709.1|41702.1|41671.6|41664.6|51
1720577700000|2024-07-10 02:15:00|41671.6|41664.6|41631.6|41624.6|41671.6|41664.6|41629.1|41622.1|125
1720578000000|2024-07-10 02:20:00|41629.1|41622.1|41646.6|41639.6|41651.6|41644.6|41626.6|41619.6|174
1720578300000|2024-07-10 02:25:00|41649.1|41642.1|41649.1|41642.1|41661.6|41654.6|41641.6|41634.6|60
1720578600000|2024-07-10 02:30:00|41651.6|41644.6|41614.1|41607.1|41654.1|41647.1|41606.6|41599.6|131
1720578900000|2024-07-10 02:35:00|41611.6|41604.6|41591.6|41584.6|41614.1|41607.1|41581.6|41574.6|166
1720579200000|2024-07-10 02:40:00|41594.1|41587.1|41586.6|41579.6|41629.1|41622.1|41586.6|41579.6|98
1720579500000|2024-07-10 02:45:00|41589.1|41582.1|41579.1|41572.1|41596.6|41589.6|41571.6|41564.6|60
1720579800000|2024-07-10 02:50:00|41581.6|41574.6|41576.6|41569.6|41599.1|41592.1|41576.6|41569.6|71
1720580100000|2024-07-10 02:55:00|41579.1|41572.1|41579.1|41572.1|41584.1|41577.1|41561.6|41554.6|55
1720580400000|2024-07-10 03:00:00|41576.6|41569.6|41574.1|41567.1|41586.6|41579.6|41564.1|41557.1|5
1720580700000|2024-07-10 03:05:00|41571.6|41564.6|41569.1|41562.1|41581.6|41574.6|41564.1|41557.1|35
1720581000000|2024-07-10 03:10:00|41566.6|41559.6|41574.1|41567.1|41579.1|41572.1|41564.1|41557.1|14
1720581300000|2024-07-10 03:15:00|41571.6|41564.6|41589.1|41582.1|41591.6|41584.6|41571.6|41564.6|26
1720581600000|2024-07-10 03:20:00|41586.6|41579.6|41606.6|41599.6|41606.6|41599.6|41581.6|41574.6|14
1720581900000|2024-07-10 03:25:00|41604.1|41597.1|41616.6|41609.6|41621.6|41614.6|41601.6|41594.6|10
1720582200000|2024-07-10 03:30:00|41619.1|41612.1|41616.6|41609.6|41656.6|41649.6|41609.1|41602.1|36
1720582500000|2024-07-10 03:35:00|41614.1|41607.1|41551.6|41544.6|41629.1|41622.1|41551.6|41544.6|71
1720582800000|2024-07-10 03:40:00|41554.1|41547.1|41554.1|41547.1|41571.6|41564.6|41521.6|41514.6|64
1720583100000|2024-07-10 03:45:00|41556.6|41549.6|41546.6|41539.6|41574.1|41567.1|41539.1|41532.1|29
1720583400000|2024-07-10 03:50:00|41549.1|41542.1|41581.6|41574.6|41581.6|41574.6|41541.6|41534.6|41
1720583700000|2024-07-10 03:55:00|41584.1|41577.1|41569.1|41562.1|41596.6|41589.6|41564.1|41557.1|23
1720584000000|2024-07-10 04:00:00|41566.6|41559.6|41609.1|41602.1|41614.1|41607.1|41564.1|41557.1|14
1720584300000|2024-07-10 04:05:00|41606.6|41599.6|41586.6|41579.6|41606.6|41599.6|41574.1|41567.1|164
1720584600000|2024-07-10 04:10:00|41589.1|41582.1|41559.1|41552.1|41594.1|41587.1|41559.1|41552.1|13
1720584900000|2024-07-10 04:15:00|41561.6|41554.6|41579.1|41572.1|41586.6|41579.6|41551.6|41544.6|19
1720585200000|2024-07-10 04:20:00|41576.6|41569.6|41584.1|41577.1|41589.1|41582.1|41561.6|41554.6|5
1720585500000|2024-07-10 04:25:00|41581.6|41574.6|41626.6|41619.6|41626.6|41619.6|41571.6|41564.6|32
1720585800000|2024-07-10 04:30:00|41629.1|41622.1|41616.6|41609.6|41634.1|41627.1|41591.6|41584.6|50
1720586100000|2024-07-10 04:35:00|41619.1|41612.1|41614.1|41607.1|41629.1|41622.1|41604.1|41597.1|22
1720586400000|2024-07-10 04:40:00|41616.6|41609.6|41664.1|41657.1|41671.6|41664.6|41611.6|41604.6|71
1720586700000|2024-07-10 04:45:00|41661.6|41654.6|41649.1|41642.1|41661.6|41654.6|41636.6|41629.6|19
1720587000000|2024-07-10 04:50:00|41651.6|41644.6|41644.1|41637.1|41664.1|41657.1|41636.6|41629.6|12
1720587300000|2024-07-10 04:55:00|41646.6|41639.6|41689.1|41682.1|41689.1|41682.1|41646.6|41639.6|32
1720587600000|2024-07-10 05:00:00|41686.6|41679.6|41711.6|41704.6|41721.6|41714.6|41681.6|41674.6|175
1720587900000|2024-07-10 05:05:00|41714.1|41707.1|41724.1|41717.1|41736.6|41729.6|41704.1|41697.1|185
1720588200000|2024-07-10 05:10:00|41726.6|41719.6|41724.1|41717.1|41736.6|41729.6|41711.6|41704.6|149
1720588500000|2024-07-10 05:15:00|41721.6|41714.6|41746.6|41739.6|41759.1|41752.1|41721.6|41714.6|108
1720588800000|2024-07-10 05:20:00|41749.1|41742.1|41776.6|41769.6|41784.1|41777.1|41734.1|41727.1|230
1720589100000|2024-07-10 05:25:00|41779.1|41772.1|41819.1|41812.1|41824.1|41817.1|41779.1|41772.1|175
1720589400000|2024-07-10 05:30:00|41821.6|41814.6|41896.6|41889.6|41904.1|41897.1|41816.6|41809.6|260
1720589700000|2024-07-10 05:35:00|41899.1|41892.1|41859.1|41852.1|41911.6|41904.6|41849.1|41842.1|104
1720590000000|2024-07-10 05:40:00|41856.6|41849.6|41846.6|41839.6|41874.1|41867.1|41834.1|41827.1|16
1720590300000|2024-07-10 05:45:00|41849.1|41842.1|41834.1|41827.1|41859.1|41852.1|41811.6|41804.6|51
1720590600000|2024-07-10 05:50:00|41831.6|41824.6|41866.6|41859.6|41866.6|41859.6|41819.1|41812.1|75
1720590900000|2024-07-10 05:55:00|41871.6|41864.6|41871.6|41864.6|41901.6|41894.6|41839.1|41832.1|522
1720591200000|2024-07-10 06:00:00|41864.1|41857.1|41886.6|41879.6|41956.6|41949.6|41864.1|41857.1|450
1720591500000|2024-07-10 06:05:00|41889.1|41882.1|41914.1|41907.1|41936.6|41929.6|41884.1|41877.1|180
1720591800000|2024-07-10 06:10:00|41911.6|41904.6|41936.6|41929.6|41969.1|41962.1|41901.6|41894.6|451
1720592100000|2024-07-10 06:15:00|41934.1|41927.1|41946.6|41939.6|41949.1|41942.1|41929.1|41922.1|86
1720592400000|2024-07-10 06:20:00|41949.1|41942.1|41941.6|41934.6|41959.1|41952.1|41941.6|41934.6|70
1720592700000|2024-07-10 06:25:00|41939.1|41932.1|41931.6|41924.6|41941.6|41934.6|41931.6|41924.6|71
1720593000000|2024-07-10 06:30:00|41929.1|41922.1|41929.1|41922.1|41934.1|41927.1|41926.6|41919.6|36
1720593300000|2024-07-10 06:35:00|41926.6|41919.6|41921.6|41914.6|41936.6|41929.6|41921.6|41914.6|76
1720593600000|2024-07-10 06:40:00|41919.1|41912.1|41926.6|41919.6|41926.6|41919.6|41916.6|41909.6|85
1720593900000|2024-07-10 06:45:00|41921.6|41914.6|41931.6|41924.6|41936.6|41929.6|41921.6|41914.6|94
1720594200000|2024-07-10 06:50:00|41929.1|41922.1|41931.6|41924.6|41941.6|41934.6|41929.1|41922.1|39
1720594500000|2024-07-10 06:55:00|41934.1|41927.1|41921.6|41914.6|41951.6|41944.6|41921.6|41914.6|40
1720594800000|2024-07-10 07:00:00|41926.6|41919.6|41919.1|41912.1|41931.6|41924.6|41916.6|41909.6|154
1720595100000|2024-07-10 07:05:00|41921.6|41914.6|41921.6|41914.6|41931.6|41924.6|41921.6|41914.6|37
1720595400000|2024-07-10 07:10:00|41926.6|41919.6|41911.6|41904.6|41926.6|41919.6|41906.6|41899.6|70
1720595700000|2024-07-10 07:15:00|41909.1|41902.1|41939.1|41932.1|41941.6|41934.6|41906.6|41899.6|190
1720596000000|2024-07-10 07:20:00|41941.6|41934.6|41956.6|41949.6|41964.1|41957.1|41941.6|41934.6|107
1720596300000|2024-07-10 07:25:00|41959.1|41952.1|41946.6|41939.6|41971.6|41964.6|41941.6|41934.6|67
1720596600000|2024-07-10 07:30:00|41944.1|41937.1|41941.6|41934.6|41946.6|41939.6|41904.1|41897.1|386
1720596900000|2024-07-10 07:35:00|41944.1|41937.1|41941.6|41934.6|41961.6|41954.6|41936.6|41929.6|258
1720597200000|2024-07-10 07:40:00|41939.1|41932.1|41929.1|41922.1|41941.6|41934.6|41924.1|41917.1|160
1720597500000|2024-07-10 07:45:00|41931.6|41924.6|41944.1|41937.1|41956.6|41949.6|41926.6|41919.6|95
1720597800000|2024-07-10 07:50:00|41946.6|41939.6|41941.6|41934.6|41951.6|41944.6|41931.6|41924.6|54
1720598100000|2024-07-10 07:55:00|41936.6|41929.6|41956.6|41949.6|41961.6|41954.6|41936.6|41929.6|182
1720598400000|2024-07-10 08:00:00|41959.1|41952.1|41949.1|41942.1|41961.6|41954.6|41939.1|41932.1|106
1720598700000|2024-07-10 08:05:00|41946.6|41939.6|41956.6|41949.6|41961.6|41954.6|41941.6|41934.6|199
1720599000000|2024-07-10 08:10:00|41959.1|41952.1|41964.1|41957.1|41971.6|41964.6|41951.6|41944.6|172
1720599300000|2024-07-10 08:15:00|41966.6|41959.6|41976.6|41969.6|41976.6|41969.6|41956.6|41949.6|47
1720599600000|2024-07-10 08:20:00|41979.1|41972.1|42006.6|41999.6|42014.1|42007.1|41976.6|41969.6|370
1720599900000|2024-07-10 08:25:00|42009.1|42002.1|42056.6|42049.6|42059.1|42052.1|42009.1|42002.1|301
1720600200000|2024-07-10 08:30:00|42054.1|42047.1|42106.6|42099.6|42106.6|42099.6|42041.6|42034.6|264
1720600500000|2024-07-10 08:35:00|42109.1|42102.1|42056.6|42049.6|42126.6|42119.6|42051.6|42044.6|495
1720600800000|2024-07-10 08:40:00|42061.6|42054.6|42086.6|42079.6|42089.1|42082.1|42059.1|42052.1|260
1720601100000|2024-07-10 08:45:00|42081.6|42074.6|42074.1|42067.1|42084.1|42077.1|42071.6|42064.6|53
1720601400000|2024-07-10 08:50:00|42071.6|42064.6|42066.6|42059.6|42079.1|42072.1|42061.6|42054.6|31
1720601700000|2024-07-10 08:55:00|42069.1|42062.1|42076.6|42069.6|42081.6|42074.6|42056.6|42049.6|45
1720602000000|2024-07-10 09:00:00|42079.1|42072.1|42096.6|42089.6|42096.6|42089.6|42076.6|42069.6|74
1720602300000|2024-07-10 09:05:00|42094.1|42087.1|42086.6|42079.6|42096.6|42089.6|42079.1|42072.1|50
1720602600000|2024-07-10 09:10:00|42089.1|42082.1|42111.6|42104.6|42111.6|42104.6|42089.1|42082.1|100
1720602900000|2024-07-10 09:15:00|42114.1|42107.1|42156.6|42149.6|42159.1|42152.1|42111.6|42104.6|216
1720603200000|2024-07-10 09:20:00|42154.1|42147.1|42196.6|42189.6|42199.1|42192.1|42151.6|42144.6|172
1720603500000|2024-07-10 09:25:00|42199.1|42192.1|42171.6|42164.6|42201.6|42194.6|42156.6|42149.6|132
1720603800000|2024-07-10 09:30:00|42176.6|42169.6|42189.1|42182.1|42196.6|42189.6|42171.6|42164.6|53
1720604100000|2024-07-10 09:35:00|42191.6|42184.6|42166.6|42159.6|42191.6|42184.6|42166.6|42159.6|67
1720604400000|2024-07-10 09:40:00|42164.1|42157.1|42161.6|42154.6|42166.6|42159.6|42151.6|42144.6|117
1720604700000|2024-07-10 09:45:00|42159.1|42152.1|42161.6|42154.6|42171.6|42164.6|42146.6|42139.6|176
1720605000000|2024-07-10 09:50:00|42164.1|42157.1|42176.6|42169.6|42186.6|42179.6|42161.6|42154.6|52
1720605300000|2024-07-10 09:55:00|42179.1|42172.1|42181.6|42174.6|42181.6|42174.6|42166.6|42159.6|47
1720605600000|2024-07-10 10:00:00|42184.1|42177.1|42186.6|42179.6|42196.6|42189.6|42181.6|42174.6|64
1720605900000|2024-07-10 10:05:00|42184.1|42177.1|42176.6|42169.6|42186.6|42179.6|42161.6|42154.6|97
1720606200000|2024-07-10 10:10:00|42174.1|42167.1|42149.1|42142.1|42181.6|42174.6|42146.6|42139.6|250
1720606500000|2024-07-10 10:15:00|42151.6|42144.6|42156.6|42149.6|42159.1|42152.1|42136.6|42129.6|167
1720606800000|2024-07-10 10:20:00|42154.1|42147.1|42151.6|42144.6|42156.6|42149.6|42141.6|42134.6|27
1720607100000|2024-07-10 10:25:00|42149.1|42142.1|42166.6|42159.6|42166.6|42159.6|42146.6|42139.6|26
1720607400000|2024-07-10 10:30:00|42164.1|42157.1|42166.6|42159.6|42176.6|42169.6|42161.6|42154.6|12
1720607700000|2024-07-10 10:35:00|42169.1|42162.1|42161.6|42154.6|42169.1|42162.1|42156.6|42149.6|10
1720608000000|2024-07-10 10:40:00|42159.1|42152.1|42151.6|42144.6|42166.6|42159.6|42151.6|42144.6|25
1720608300000|2024-07-10 10:45:00|42154.1|42147.1|42156.6|42149.6|42159.1|42152.1|42149.1|42142.1|29
1720608600000|2024-07-10 10:50:00|42159.1|42152.1|42161.6|42154.6|42161.6|42154.6|42144.1|42137.1|19
1720608900000|2024-07-10 10:55:00|42159.1|42152.1|42164.1|42157.1|42166.6|42159.6|42146.6|42139.6|67
1720609200000|2024-07-10 11:00:00|42161.6|42154.6|42161.6|42154.6|42171.6|42164.6|42156.6|42149.6|41
1720609500000|2024-07-10 11:05:00|42164.1|42157.1|42176.6|42169.6|42176.6|42169.6|42161.6|42154.6|27
1720609800000|2024-07-10 11:10:00|42174.1|42167.1|42156.6|42149.6|42176.6|42169.6|42151.6|42144.6|23
1720610100000|2024-07-10 11:15:00|42159.1|42152.1|42144.1|42137.1|42161.6|42154.6|42141.6|42134.6|28
1720610400000|2024-07-10 11:20:00|42141.6|42134.6|42141.6|42134.6|42151.6|42144.6|42141.6|42134.6|22
1720610700000|2024-07-10 11:25:00|42139.1|42132.1|42141.6|42134.6|42146.6|42139.6|42134.1|42127.1|27
1720611000000|2024-07-10 11:30:00|42136.6|42129.6|42151.6|42144.6|42156.6|42149.6|42136.6|42129.6|22
1720611300000|2024-07-10 11:35:00|42154.1|42147.1|42174.1|42167.1|42176.6|42169.6|42154.1|42147.1|24
1720611600000|2024-07-10 11:40:00|42176.6|42169.6|42181.6|42174.6|42184.1|42177.1|42171.6|42164.6|14
1720611900000|2024-07-10 11:45:00|42176.6|42169.6|42186.6|42179.6|42191.6|42184.6|42176.6|42169.6|56
1720612200000|2024-07-10 11:50:00|42181.6|42174.6|42191.6|42184.6|42194.1|42187.1|42176.6|42169.6|40
1720612500000|2024-07-10 11:55:00|42194.1|42187.1|42204.1|42197.1|42206.6|42199.6|42194.1|42187.1|88
1720612800000|2024-07-10 12:00:00|42201.6|42194.6|42216.6|42209.6|42226.6|42219.6|42201.6|42194.6|103
1720613100000|2024-07-10 12:05:00|42214.1|42207.1|42226.6|42219.6|42226.6|42219.6|42211.6|42204.6|51
1720613400000|2024-07-10 12:10:00|42221.6|42214.6|42226.6|42219.6|42231.6|42224.6|42216.6|42209.6|37
1720613700000|2024-07-10 12:15:00|42221.6|42214.6|42211.6|42204.6|42224.1|42217.1|42211.6|42204.6|25
1720614000000|2024-07-10 12:20:00|42209.1|42202.1|42206.6|42199.6|42211.6|42204.6|42201.6|42194.6|37
1720614300000|2024-07-10 12:25:00|42204.1|42197.1|42226.6|42219.6|42226.6|42219.6|42201.6|42194.6|39
1720614600000|2024-07-10 12:30:00|42229.1|42222.1|42231.6|42224.6|42236.6|42229.6|42226.6|42219.6|43
1720614900000|2024-07-10 12:35:00|42234.1|42227.1|42236.6|42229.6|42241.6|42234.6|42226.6|42219.6|37
1720615200000|2024-07-10 12:40:00|42234.1|42227.1|42236.6|42229.6|42239.1|42232.1|42231.6|42224.6|13
1720615500000|2024-07-10 12:45:00|42234.1|42227.1|42226.6|42219.6|42234.1|42227.1|42216.6|42209.6|31
1720615800000|2024-07-10 12:50:00|42231.6|42224.6|42221.6|42214.6|42236.6|42229.6|42221.6|42214.6|18
1720616100000|2024-07-10 12:55:00|42224.1|42217.1|42226.6|42219.6|42226.6|42219.6|42216.6|42209.6|53
1720616400000|2024-07-10 13:00:00|42221.6|42214.6|42231.6|42224.6|42234.1|42227.1|42221.6|42214.6|35
1720616700000|2024-07-10 13:05:00|42234.1|42227.1|42226.6|42219.6|42234.1|42227.1|42219.1|42212.1|31
1720617000000|2024-07-10 13:10:00|42229.1|42222.1|42226.6|42219.6|42229.1|42222.1|42221.6|42214.6|8
1720617300000|2024-07-10 13:15:00|42224.1|42217.1|42234.1|42227.1|42236.6|42229.6|42224.1|42217.1|37
1720617600000|2024-07-10 13:20:00|42236.6|42229.6|42231.6|42224.6|42236.6|42229.6|42229.1|42222.1|13
1720617900000|2024-07-10 13:25:00|42236.6|42229.6|42226.6|42219.6|42239.1|42232.1|42221.6|42214.6|60
1720618200000|2024-07-10 13:30:00|42231.6|42224.6|42221.6|42214.6|42241.6|42234.6|42206.6|42199.6|332
1720618500000|2024-07-10 13:35:00|42219.1|42212.1|42191.6|42184.6|42219.1|42212.1|42181.6|42174.6|108
1720618800000|2024-07-10 13:40:00|42194.1|42187.1|42181.6|42174.6|42211.6|42204.6|42181.6|42174.6|73
1720619100000|2024-07-10 13:45:00|42184.1|42177.1|42206.6|42199.6|42214.1|42207.1|42181.6|42174.6|120
1720619400000|2024-07-10 13:50:00|42201.6|42194.6|42221.6|42214.6|42221.6|42214.6|42196.6|42189.6|89
1720619700000|2024-07-10 13:55:00|42224.1|42217.1|42221.6|42214.6|42226.6|42219.6|42211.6|42204.6|88
1720620000000|2024-07-10 14:00:00|42224.1|42217.1|42271.6|42264.6|42271.6|42264.6|42224.1|42217.1|193
1720620300000|2024-07-10 14:05:00|42266.6|42259.6|42284.1|42277.1|42301.6|42294.6|42256.6|42249.6|385
1720620600000|2024-07-10 14:10:00|42286.6|42279.6|42271.6|42264.6|42296.6|42289.6|42266.6|42259.6|219
1720620900000|2024-07-10 14:15:00|42274.1|42267.1|42259.1|42252.1|42289.1|42282.1|42246.6|42239.6|128
1720621200000|2024-07-10 14:20:00|42261.6|42254.6|42236.6|42229.6|42261.6|42254.6|42224.1|42217.1|199
1720621500000|2024-07-10 14:25:00|42241.6|42234.6|42256.6|42249.6|42264.1|42257.1|42239.1|42232.1|89
1720621800000|2024-07-10 14:30:00|42254.1|42247.1|42296.6|42289.6|42301.6|42294.6|42249.1|42242.1|470
1720622100000|2024-07-10 14:35:00|42291.6|42284.6|42269.1|42262.1|42296.6|42289.6|42256.6|42249.6|99
1720622400000|2024-07-10 14:40:00|42266.6|42259.6|42261.6|42254.6|42284.1|42277.1|42249.1|42242.1|146
1720622700000|2024-07-10 14:45:00|42266.6|42259.6|42296.6|42289.6|42301.6|42294.6|42261.6|42254.6|217
1720623000000|2024-07-10 14:50:00|42291.6|42284.6|42296.6|42289.6|42301.6|42294.6|42281.6|42274.6|124
1720623300000|2024-07-10 14:55:00|42299.1|42292.1|42296.6|42289.6|42301.6|42294.6|42291.6|42284.6|48
1720623600000|2024-07-10 15:00:00|42299.1|42292.1|42296.6|42289.6|42301.6|42294.6|42281.6|42274.6|141
1720623900000|2024-07-10 15:05:00|42294.1|42287.1|42336.6|42329.6|42336.6|42329.6|42291.6|42284.6|119
1720624200000|2024-07-10 15:10:00|42339.1|42332.1|42321.6|42314.6|42341.6|42334.6|42316.6|42309.6|71
1720624500000|2024-07-10 15:15:00|42326.6|42319.6|42326.6|42319.6|42331.6|42324.6|42311.6|42304.6|42
1720624800000|2024-07-10 15:20:00|42321.6|42314.6|42329.1|42322.1|42331.6|42324.6|42316.6|42309.6|112
1720625100000|2024-07-10 15:25:00|42326.6|42319.6|42334.1|42327.1|42346.6|42339.6|42326.6|42319.6|67
1720625400000|2024-07-10 15:30:00|42336.6|42329.6|42339.1|42332.1|42346.6|42339.6|42329.1|42322.1|172
1720625700000|2024-07-10 15:35:00|42341.6|42334.6|42311.6|42304.6|42346.6|42339.6|42311.6|42304.6|231
1720626000000|2024-07-10 15:40:00|42306.6|42299.6|42321.6|42314.6|42324.1|42317.1|42296.6|42289.6|261
1720626300000|2024-07-10 15:45:00|42324.1|42317.1|42316.6|42309.6|42336.6|42329.6|42314.1|42307.1|125
1720626600000|2024-07-10 15:50:00|42319.1|42312.1|42351.6|42344.6|42351.6|42344.6|42316.6|42309.6|93
1720626900000|2024-07-10 15:55:00|42354.1|42347.1|42356.6|42349.6|42361.6|42354.6|42341.6|42334.6|101
1720627200000|2024-07-10 16:00:00|42351.6|42344.6|42356.6|42349.6|42361.6|42354.6|42346.6|42339.6|70
1720627500000|2024-07-10 16:05:00|42359.1|42352.1|42361.6|42354.6|42361.6|42354.6|42344.1|42337.1|56
1720627800000|2024-07-10 16:10:00|42359.1|42352.1|42371.6|42364.6|42371.6|42364.6|42351.6|42344.6|31
1720628100000|2024-07-10 16:15:00|42366.6|42359.6|42376.6|42369.6|42386.6|42379.6|42366.6|42359.6|96
1720628400000|2024-07-10 16:20:00|42371.6|42364.6|42411.6|42404.6|42416.6|42409.6|42371.6|42364.6|148
1720628700000|2024-07-10 16:25:00|42414.1|42407.1|42419.1|42412.1|42426.6|42419.6|42401.6|42394.6|216
1720629000000|2024-07-10 16:30:00|42416.6|42409.6|42426.6|42419.6|42446.6|42439.6|42409.1|42402.1|368
1720629300000|2024-07-10 16:35:00|42431.6|42424.6|42451.6|42444.6|42456.6|42449.6|42426.6|42419.6|182
1720629600000|2024-07-10 16:40:00|42449.1|42442.1|42466.6|42459.6|42466.6|42459.6|42441.6|42434.6|120
1720629900000|2024-07-10 16:45:00|42464.1|42457.1|42456.6|42449.6|42466.6|42459.6|42451.6|42444.6|41
1720630200000|2024-07-10 16:50:00|42454.1|42447.1|42431.6|42424.6|42454.1|42447.1|42426.6|42419.6|113
1720630500000|2024-07-10 16:55:00|42434.1|42427.1|42446.6|42439.6|42456.6|42449.6|42431.6|42424.6|89
1720630800000|2024-07-10 17:00:00|42451.6|42444.6|42471.6|42464.6|42471.6|42464.6|42444.1|42437.1|169
1720631100000|2024-07-10 17:05:00|42466.6|42459.6|42461.6|42454.6|42481.6|42474.6|42456.6|42449.6|219
1720631400000|2024-07-10 17:10:00|42464.1|42457.1|42441.6|42434.6|42466.6|42459.6|42434.1|42427.1|150
1720631700000|2024-07-10 17:15:00|42431.6|42424.6|42396.6|42389.6|42439.1|42432.1|42396.6|42389.6|601
1720632000000|2024-07-10 17:20:00|42399.1|42392.1|42346.6|42339.6|42406.6|42399.6|42346.6|42339.6|312
1720632300000|2024-07-10 17:25:00|42351.6|42344.6|42379.1|42372.1|42386.6|42379.6|42344.1|42337.1|139
1720632600000|2024-07-10 17:30:00|42381.6|42374.6|42371.6|42364.6|42381.6|42374.6|42359.1|42352.1|101
1720632900000|2024-07-10 17:35:00|42366.6|42359.6|42386.6|42379.6|42386.6|42379.6|42361.6|42354.6|87
1720633200000|2024-07-10 17:40:00|42389.1|42382.1|42419.1|42412.1|42419.1|42412.1|42386.6|42379.6|98
1720633500000|2024-07-10 17:45:00|42416.6|42409.6|42411.6|42404.6|42421.6|42414.6|42411.6|42404.6|36
1720633800000|2024-07-10 17:50:00|42414.1|42407.1|42411.6|42404.6|42419.1|42412.1|42396.6|42389.6|78
1720634100000|2024-07-10 17:55:00|42414.1|42407.1|42416.6|42409.6|42416.6|42409.6|42406.6|42399.6|18
1720634400000|2024-07-10 18:00:00|42414.1|42407.1|42409.1|42402.1|42416.6|42409.6|42404.1|42397.1|69
1720634700000|2024-07-10 18:05:00|42411.6|42404.6|42391.6|42384.6|42411.6|42404.6|42386.6|42379.6|106
1720635000000|2024-07-10 18:10:00|42394.1|42387.1|42421.6|42414.6|42421.6|42414.6|42386.6|42379.6|53
1720635300000|2024-07-10 18:15:00|42424.1|42417.1|42416.6|42409.6|42426.6|42419.6|42411.6|42404.6|27
1720635600000|2024-07-10 18:20:00|42414.1|42407.1|42411.6|42404.6|42426.6|42419.6|42406.6|42399.6|30
1720635900000|2024-07-10 18:25:00|42414.1|42407.1|42426.6|42419.6|42431.6|42424.6|42414.1|42407.1|32
1720636200000|2024-07-10 18:30:00|42424.1|42417.1|42426.6|42419.6|42431.6|42424.6|42421.6|42414.6|53
1720636500000|2024-07-10 18:35:00|42431.6|42424.6|42426.6|42419.6|42431.6|42424.6|42424.1|42417.1|19
1720636800000|2024-07-10 18:40:00|42421.6|42414.6|42431.6|42424.6|42431.6|42424.6|42416.6|42409.6|54
1720637100000|2024-07-10 18:45:00|42436.6|42429.6|42449.1|42442.1|42461.6|42454.6|42436.6|42429.6|157
1720637400000|2024-07-10 18:50:00|42451.6|42444.6|42459.1|42452.1|42461.6|42454.6|42449.1|42442.1|50
1720637700000|2024-07-10 18:55:00|42461.6|42454.6|42456.6|42449.6|42461.6|42454.6|42446.6|42439.6|75
1720638000000|2024-07-10 19:00:00|42451.6|42444.6|42436.6|42429.6|42451.6|42444.6|42431.6|42424.6|146
1720638300000|2024-07-10 19:05:00|42434.1|42427.1|42431.6|42424.6|42436.6|42429.6|42421.6|42414.6|62
1720638600000|2024-07-10 19:10:00|42429.1|42422.1|42426.6|42419.6|42431.6|42424.6|42411.6|42404.6|81
1720638900000|2024-07-10 19:15:00|42421.6|42414.6|42424.1|42417.1|42426.6|42419.6|42416.6|42409.6|51
1720639200000|2024-07-10 19:20:00|42421.6|42414.6|42421.6|42414.6|42421.6|42414.6|42416.6|42409.6|43
1720639500000|2024-07-10 19:25:00|42416.6|42409.6|42426.6|42419.6|42431.6|42424.6|42406.6|42399.6|71
1720639800000|2024-07-10 19:30:00|42429.1|42422.1|42441.6|42434.6|42459.1|42452.1|42426.6|42419.6|202
1720640100000|2024-07-10 19:35:00|42444.1|42437.1|42446.6|42439.6|42446.6|42439.6|42426.6|42419.6|132
1720640400000|2024-07-10 19:40:00|42449.1|42442.1|42441.6|42434.6|42454.1|42447.1|42426.6|42419.6|118
1720640700000|2024-07-10 19:45:00|42444.1|42437.1|42471.6|42464.6|42471.6|42464.6|42441.6|42434.6|86
1720641000000|2024-07-10 19:50:00|42466.6|42459.6|42486.6|42479.6|42496.6|42489.6|42464.1|42457.1|144
1720641300000|2024-07-10 19:55:00|42484.1|42477.1|42459.1|42452.1|42496.6|42489.6|42459.1|42452.1|264
1720641600000|2024-07-10 20:00:00|42456.6|42449.6|42441.6|42434.6|42464.1|42457.1|42441.6|42434.6|112
1720641900000|2024-07-10 20:05:00|42439.1|42432.1|42439.1|42432.1|42444.1|42437.1|42431.6|42424.6|24
1720642200000|2024-07-10 20:10:00|42436.6|42429.6|42431.6|42424.6|42439.1|42432.1|42431.6|42424.6|17
1720642500000|2024-07-10 20:15:00|42434.1|42427.1|42436.6|42429.6|42436.6|42429.6|42431.6|42424.6|24
1720642800000|2024-07-10 20:20:00|42434.1|42427.1|42441.6|42434.6|42441.6|42434.6|42431.6|42424.6|4
1720643100000|2024-07-10 20:25:00|42446.6|42439.6|42451.6|42444.6|42459.1|42452.1|42446.6|42439.6|13
1720643400000|2024-07-10 20:30:00|42454.1|42447.1|42456.6|42449.6|42461.6|42454.6|42454.1|42447.1|5
1720643700000|2024-07-10 20:35:00|42459.1|42452.1|42456.6|42449.6|42459.1|42452.1|42454.1|42447.1|0
1720644000000|2024-07-10 20:40:00|42461.6|42454.6|42471.6|42464.6|42476.6|42469.6|42461.6|42454.6|8
1720644300000|2024-07-10 20:45:00|42466.6|42459.6|42481.6|42474.6|42481.6|42474.6|42466.6|42459.6|38
1720644600000|2024-07-10 20:50:00|42486.6|42479.6|42481.6|42474.6|42486.6|42479.6|42479.1|42472.1|54
1720644900000|2024-07-10 20:55:00|42479.1|42472.1|42475.6|42460.6|42481.6|42474.6|42461.6|42454.6|55
1720645200000|2024-07-10 21:00:00|42470.6|42455.6|42473.1|42458.1|42478.1|42463.1|42465.6|42450.6|0
1720645500000|2024-07-10 21:05:00|42475.6|42460.6|42475.6|42460.6|42480.6|42465.6|42473.1|42458.1|1
1720645800000|2024-07-10 21:10:00|42473.1|42458.1|42481.9|42451.9|42481.9|42460.6|42473.1|42451|14347
1720646100000|2024-07-10 21:15:00|42482.7|42452.7|42480.4|42450.4|42482.7|42452.7|42480.4|42450.4|0
1720646400000|2024-07-10 21:20:00|42481.7|42451.7|42481.3|42451.3|42483.8|42453.8|42479.4|42449.4|0
1720646700000|2024-07-10 21:25:00|42481.4|42451.4|42480.5|42450.5|42482.3|42452.3|42480|42450|0
1720647000000|2024-07-10 21:30:00|42479.9|42449.9|42480.9|42450.9|42481.9|42451.9|42478.1|42448.1|0
1720647300000|2024-07-10 21:35:00|42480.8|42450.8|42479.8|42449.8|42480.9|42450.9|42476.5|42446.5|0
1720647600000|2024-07-10 21:40:00|42480.6|42450.6|42482.2|42452.2|42486|42456|42480.6|42450.6|0
1720647900000|2024-07-10 21:45:00|42482.3|42452.3|42483.3|42453.3|42483.8|42453.8|42481.6|42451.6|0
1720648200000|2024-07-10 21:50:00|42483.5|42453.5|42482|42452|42483.5|42453.5|42481|42451|0
1720648500000|2024-07-10 21:55:00|42483.2|42453.2|42483.2|42453.2|42483.8|42453.8|42482|42452|0
1720648800000|2024-07-10 22:00:00|42478.1|42463.1|42493.1|42478.1|42493.1|42478.1|42478.1|42463.1|25
1720649100000|2024-07-10 22:05:00|42490.6|42475.6|42488.1|42473.1|42490.6|42475.6|42488.1|42473.1|1
1720649700000|2024-07-10 22:15:00|42485.6|42470.6|42488.1|42473.1|42488.1|42473.1|42485.6|42470.6|4
1720650000000|2024-07-10 22:20:00|42490.6|42475.6|42503.1|42488.1|42503.1|42488.1|42490.6|42475.6|4
1720650300000|2024-07-10 22:25:00|42500.6|42485.6|42505.6|42490.6|42505.6|42490.6|42500.6|42485.6|2
1720650600000|2024-07-10 22:30:00|42500.6|42485.6|42483.1|42468.1|42500.6|42485.6|42483.1|42468.1|16
1720650900000|2024-07-10 22:35:00|42478.1|42463.1|42465.6|42450.6|42478.1|42463.1|42463.1|42448.1|45
1720651200000|2024-07-10 22:40:00|42463.1|42448.1|42468.1|42453.1|42468.1|42453.1|42463.1|42448.1|3
1720651500000|2024-07-10 22:45:00|42465.6|42450.6|42463.1|42448.1|42468.1|42453.1|42463.1|42448.1|4
1720651800000|2024-07-10 22:50:00|42460.6|42445.6|42463.1|42448.1|42463.1|42448.1|42458.1|42443.1|0
1720652100000|2024-07-10 22:55:00|42465.6|42450.6|42470.6|42455.6|42473.1|42458.1|42465.6|42450.6|0
1720652400000|2024-07-10 23:00:00|42473.1|42458.1|42463.1|42448.1|42473.1|42458.1|42458.1|42443.1|10
1720652700000|2024-07-10 23:05:00|42460.6|42445.6|42470.6|42455.6|42473.1|42458.1|42460.6|42445.6|8
1720653000000|2024-07-10 23:10:00|42473.1|42458.1|42470.6|42455.6|42473.1|42458.1|42470.6|42455.6|1
1720653300000|2024-07-10 23:15:00|42473.1|42458.1|42475.6|42460.6|42475.6|42460.6|42470.6|42455.6|11
1720653600000|2024-07-10 23:20:00|42473.1|42458.1|42488.1|42473.1|42488.1|42473.1|42473.1|42458.1|20
1720653900000|2024-07-10 23:25:00|42490.6|42475.6|42483.1|42468.1|42493.1|42478.1|42483.1|42468.1|21
1720654200000|2024-07-10 23:30:00|42475.6|42460.6|42444.1|42437.1|42478.1|42467.1|42439.1|42432.1|51
1720654500000|2024-07-10 23:35:00|42441.6|42434.6|42444.1|42437.1|42449.1|42442.1|42431.6|42424.6|27
1720654800000|2024-07-10 23:40:00|42441.6|42434.6|42454.1|42447.1|42464.1|42457.1|42436.6|42429.6|106
1720655100000|2024-07-10 23:45:00|42456.6|42449.6|42419.1|42412.1|42466.6|42459.6|42416.6|42409.6|136
1720655400000|2024-07-10 23:50:00|42421.6|42414.6|42434.1|42427.1|42441.6|42434.6|42414.1|42407.1|97
1720655700000|2024-07-10 23:55:00|42436.6|42429.6|42404.1|42397.1|42441.6|42434.6|42401.6|42394.6|52
1720656000000|2024-07-11 00:00:00|42399.1|42392.1|42376.6|42369.6|42424.1|42417.1|42354.1|42347.1|256
1720656300000|2024-07-11 00:05:00|42379.1|42372.1|42379.1|42372.1|42444.1|42437.1|42361.6|42354.6|162
1720656600000|2024-07-11 00:10:00|42381.6|42374.6|42314.1|42307.1|42384.1|42377.1|42311.6|42304.6|220
1720656900000|2024-07-11 00:15:00|42316.6|42309.6|42346.6|42339.6|42354.1|42347.1|42316.6|42309.6|92
1720657200000|2024-07-11 00:20:00|42349.1|42342.1|42394.1|42387.1|42426.6|42419.6|42349.1|42342.1|274
1720657500000|2024-07-11 00:25:00|42396.6|42389.6|42356.6|42349.6|42409.1|42402.1|42349.1|42342.1|125
1720657800000|2024-07-11 00:30:00|42354.1|42347.1|42256.6|42249.6|42366.6|42359.6|42246.6|42239.6|379
1720658100000|2024-07-11 00:35:00|42259.1|42252.1|42296.6|42289.6|42326.6|42319.6|42254.1|42247.1|166
1720658400000|2024-07-11 00:40:00|42304.1|42297.1|42256.6|42249.6|42319.1|42312.1|42251.6|42244.6|60
1720658700000|2024-07-11 00:45:00|42254.1|42247.1|42236.6|42229.6|42279.1|42272.1|42231.6|42224.6|98
1720659000000|2024-07-11 00:50:00|42241.6|42234.6|42259.1|42252.1|42269.1|42262.1|42231.6|42224.6|76
1720659300000|2024-07-11 00:55:00|42261.6|42254.6|42246.6|42239.6|42261.6|42254.6|42231.6|42224.6|67
1720659600000|2024-07-11 01:00:00|42244.1|42237.1|42229.1|42222.1|42279.1|42272.1|42226.6|42219.6|212
1720659900000|2024-07-11 01:05:00|42231.6|42224.6|42144.1|42137.1|42236.6|42229.6|42141.6|42134.6|381
1720660200000|2024-07-11 01:10:00|42139.1|42132.1|42151.6|42144.6|42176.6|42169.6|42121.6|42114.6|128
1720660500000|2024-07-11 01:15:00|42156.6|42149.6|42171.6|42164.6|42196.6|42189.6|42151.6|42144.6|119
1720660800000|2024-07-11 01:20:00|42176.6|42169.6|42156.6|42149.6|42181.6|42174.6|42146.6|42139.6|91
1720661100000|2024-07-11 01:25:00|42154.1|42147.1|42161.6|42154.6|42181.6|42174.6|42136.6|42129.6|61
1720661400000|2024-07-11 01:30:00|42166.6|42159.6|42156.6|42149.6|42184.1|42177.1|42136.6|42129.6|118
1720661700000|2024-07-11 01:35:00|42159.1|42152.1|42201.6|42194.6|42211.6|42204.6|42156.6|42149.6|154
1720662000000|2024-07-11 01:40:00|42199.1|42192.1|42209.1|42202.1|42224.1|42217.1|42199.1|42192.1|136
1720662300000|2024-07-11 01:45:00|42211.6|42204.6|42256.6|42249.6|42264.1|42257.1|42209.1|42202.1|307
1720662600000|2024-07-11 01:50:00|42259.1|42252.1|42281.6|42274.6|42296.6|42289.6|42251.6|42244.6|372
1720662900000|2024-07-11 01:55:00|42279.1|42272.1|42259.1|42252.1|42281.6|42274.6|42249.1|42242.1|74
1720663200000|2024-07-11 02:00:00|42256.6|42249.6|42221.6|42214.6|42256.6|42249.6|42211.6|42204.6|73
1720663500000|2024-07-11 02:05:00|42226.6|42219.6|42206.6|42199.6|42246.6|42239.6|42206.6|42199.6|33
1720663800000|2024-07-11 02:10:00|42211.6|42204.6|42211.6|42204.6|42211.6|42204.6|42181.6|42174.6|192
1720664100000|2024-07-11 02:15:00|42216.6|42209.6|42241.6|42234.6|42246.6|42239.6|42196.6|42189.6|501
1720664400000|2024-07-11 02:20:00|42239.1|42232.1|42241.6|42234.6|42256.6|42249.6|42216.6|42209.6|53
1720664700000|2024-07-11 02:25:00|42239.1|42232.1|42204.1|42197.1|42249.1|42242.1|42196.6|42189.6|69
1720665000000|2024-07-11 02:30:00|42199.1|42192.1|42211.6|42204.6|42226.6|42219.6|42199.1|42192.1|55
1720665300000|2024-07-11 02:35:00|42209.1|42202.1|42186.6|42179.6|42209.1|42202.1|42181.6|42174.6|79
1720665600000|2024-07-11 02:40:00|42189.1|42182.1|42176.6|42169.6|42194.1|42187.1|42174.1|42167.1|69
1720665900000|2024-07-11 02:45:00|42174.1|42167.1|42161.6|42154.6|42176.6|42169.6|42161.6|42154.6|58
1720666200000|2024-07-11 02:50:00|42164.1|42157.1|42166.6|42159.6|42181.6|42174.6|42151.6|42144.6|73
1720666500000|2024-07-11 02:55:00|42164.1|42157.1|42186.6|42179.6|42191.6|42184.6|42156.6|42149.6|88
1720666800000|2024-07-11 03:00:00|42184.1|42177.1|42169.1|42162.1|42186.6|42179.6|42156.6|42149.6|25
1720667100000|2024-07-11 03:05:00|42166.6|42159.6|42169.1|42162.1|42176.6|42169.6|42161.6|42154.6|33
1720667400000|2024-07-11 03:10:00|42166.6|42159.6|42201.6|42194.6|42204.1|42197.1|42166.6|42159.6|28
1720667700000|2024-07-11 03:15:00|42199.1|42192.1|42211.6|42204.6|42216.6|42209.6|42199.1|42192.1|27
1720668000000|2024-07-11 03:20:00|42214.1|42207.1|42231.6|42224.6|42244.1|42237.1|42211.6|42204.6|119
1720668300000|2024-07-11 03:25:00|42234.1|42227.1|42234.1|42227.1|42241.6|42234.6|42226.6|42219.6|23
1720668600000|2024-07-11 03:30:00|42236.6|42229.6|42244.1|42237.1|42266.6|42259.6|42219.1|42212.1|110
1720668900000|2024-07-11 03:35:00|42246.6|42239.6|42229.1|42222.1|42249.1|42242.1|42206.6|42199.6|19
1720669200000|2024-07-11 03:40:00|42226.6|42219.6|42261.6|42254.6|42264.1|42257.1|42196.6|42189.6|53
1720669500000|2024-07-11 03:45:00|42264.1|42257.1|42281.6|42274.6|42296.6|42289.6|42246.6|42239.6|188
1720669800000|2024-07-11 03:50:00|42279.1|42272.1|42306.6|42299.6|42319.1|42312.1|42274.1|42267.1|173
1720670100000|2024-07-11 03:55:00|42304.1|42297.1|42304.1|42297.1|42316.6|42309.6|42289.1|42282.1|95
1720670400000|2024-07-11 04:00:00|42306.6|42299.6|42284.1|42277.1|42314.1|42307.1|42274.1|42267.1|35
1720670700000|2024-07-11 04:05:00|42281.6|42274.6|42249.1|42242.1|42284.1|42277.1|42246.6|42239.6|47
1720671000000|2024-07-11 04:10:00|42246.6|42239.6|42264.1|42257.1|42279.1|42272.1|42244.1|42237.1|9
1720671300000|2024-07-11 04:15:00|42266.6|42259.6|42264.1|42257.1|42274.1|42267.1|42246.6|42239.6|21
1720671600000|2024-07-11 04:20:00|42266.6|42259.6|42296.6|42289.6|42306.6|42299.6|42264.1|42257.1|65
1720671900000|2024-07-11 04:25:00|42294.1|42287.1|42316.6|42309.6|42319.1|42312.1|42291.6|42284.6|18
1720672200000|2024-07-11 04:30:00|42314.1|42307.1|42291.6|42284.6|42316.6|42309.6|42279.1|42272.1|61
1720672500000|2024-07-11 04:35:00|42289.1|42282.1|42286.6|42279.6|42296.6|42289.6|42266.6|42259.6|49
1720672800000|2024-07-11 04:40:00|42284.1|42277.1|42259.1|42252.1|42286.6|42279.6|42246.6|42239.6|62
1720673100000|2024-07-11 04:45:00|42256.6|42249.6|42256.6|42249.6|42274.1|42267.1|42244.1|42237.1|27
1720673400000|2024-07-11 04:50:00|42259.1|42252.1|42259.1|42252.1|42271.6|42264.6|42249.1|42242.1|29
1720673700000|2024-07-11 04:55:00|42261.6|42254.6|42261.6|42254.6|42276.6|42269.6|42256.6|42249.6|17
1720674000000|2024-07-11 05:00:00|42264.1|42257.1|42306.6|42299.6|42306.6|42299.6|42264.1|42257.1|29
1720674300000|2024-07-11 05:05:00|42309.1|42302.1|42329.1|42322.1|42341.6|42334.6|42309.1|42302.1|100
1720674600000|2024-07-11 05:10:00|42326.6|42319.6|42334.1|42327.1|42354.1|42347.1|42311.6|42304.6|176
1720674900000|2024-07-11 05:15:00|42336.6|42329.6|42341.6|42334.6|42351.6|42344.6|42324.1|42317.1|74
1720675200000|2024-07-11 05:20:00|42339.1|42332.1|42349.1|42342.1|42361.6|42354.6|42334.1|42327.1|54
1720675500000|2024-07-11 05:25:00|42346.6|42339.6|42374.1|42367.1|42379.1|42372.1|42346.6|42339.6|40
1720675800000|2024-07-11 05:30:00|42376.6|42369.6|42394.1|42387.1|42401.6|42394.6|42371.6|42364.6|163
1720676100000|2024-07-11 05:35:00|42396.6|42389.6|42326.6|42319.6|42411.6|42404.6|42316.6|42309.6|128
1720676400000|2024-07-11 05:40:00|42329.1|42322.1|42361.6|42354.6|42366.6|42359.6|42311.6|42304.6|88
1720676700000|2024-07-11 05:45:00|42364.1|42357.1|42366.6|42359.6|42369.1|42362.1|42349.1|42342.1|44
1720677000000|2024-07-11 05:50:00|42354.1|42347.1|42344.1|42337.1|42361.6|42354.6|42334.1|42327.1|92
1720677300000|2024-07-11 05:55:00|42346.6|42339.6|42281.6|42274.6|42349.1|42342.1|42276.6|42269.6|358
1720677600000|2024-07-11 06:00:00|42256.6|42249.6|42461.6|42454.6|42466.6|42459.6|42234.1|42227.1|1035
1720677900000|2024-07-11 06:05:00|42459.1|42452.1|42354.1|42347.1|42459.1|42452.1|42351.6|42344.6|281
1720678200000|2024-07-11 06:10:00|42351.6|42344.6|42359.1|42352.1|42381.6|42374.6|42341.6|42334.6|227
1720678500000|2024-07-11 06:15:00|42361.6|42354.6|42346.6|42339.6|42366.6|42359.6|42344.1|42337.1|137
1720678800000|2024-07-11 06:20:00|42344.1|42337.1|42361.6|42354.6|42369.1|42362.1|42344.1|42337.1|100
1720679100000|2024-07-11 06:25:00|42366.6|42359.6|42366.6|42359.6|42366.6|42359.6|42361.6|42354.6|21
1720679400000|2024-07-11 06:30:00|42364.1|42357.1|42369.1|42362.1|42374.1|42367.1|42364.1|42357.1|6
1720679700000|2024-07-11 06:35:00|42371.6|42364.6|42384.1|42377.1|42384.1|42377.1|42366.6|42359.6|27
1720680000000|2024-07-11 06:40:00|42386.6|42379.6|42366.6|42359.6|42396.6|42389.6|42364.1|42357.1|114
1720680300000|2024-07-11 06:45:00|42361.6|42354.6|42366.6|42359.6|42371.6|42364.6|42361.6|42354.6|37
1720680600000|2024-07-11 06:50:00|42371.6|42364.6|42371.6|42364.6|42374.1|42367.1|42364.1|42357.1|11
1720680900000|2024-07-11 06:55:00|42376.6|42369.6|42364.1|42357.1|42376.6|42369.6|42364.1|42357.1|33
1720681200000|2024-07-11 07:00:00|42366.6|42359.6|42356.6|42349.6|42371.6|42364.6|42356.6|42349.6|103
1720681500000|2024-07-11 07:05:00|42351.6|42344.6|42331.6|42324.6|42354.1|42347.1|42331.6|42324.6|84
1720681800000|2024-07-11 07:10:00|42329.1|42322.1|42311.6|42304.6|42331.6|42324.6|42309.1|42302.1|185
1720682100000|2024-07-11 07:15:00|42301.6|42294.6|42296.6|42289.6|42301.6|42294.6|42291.6|42284.6|301
1720682400000|2024-07-11 07:20:00|42294.1|42287.1|42301.6|42294.6|42311.6|42304.6|42291.6|42284.6|86
1720682700000|2024-07-11 07:25:00|42306.6|42299.6|42286.6|42279.6|42311.6|42304.6|42286.6|42279.6|123
1720683000000|2024-07-11 07:30:00|42276.6|42269.6|42306.6|42299.6|42309.1|42302.1|42266.6|42259.6|271
1720683300000|2024-07-11 07:35:00|42304.1|42297.1|42291.6|42284.6|42311.6|42304.6|42289.1|42282.1|113
1720683600000|2024-07-11 07:40:00|42294.1|42287.1|42301.6|42294.6|42301.6|42294.6|42281.6|42274.6|74
1720683900000|2024-07-11 07:45:00|42304.1|42297.1|42309.1|42302.1|42311.6|42304.6|42301.6|42294.6|81
1720684200000|2024-07-11 07:50:00|42306.6|42299.6|42306.6|42299.6|42311.6|42304.6|42304.1|42297.1|36
1720684500000|2024-07-11 07:55:00|42309.1|42302.1|42306.6|42299.6|42311.6|42304.6|42296.6|42289.6|327
1720684800000|2024-07-11 08:00:00|42304.1|42297.1|42306.6|42299.6|42306.6|42299.6|42291.6|42284.6|54
1720685100000|2024-07-11 08:05:00|42311.6|42304.6|42296.6|42289.6|42321.6|42314.6|42294.1|42287.1|33
1720685400000|2024-07-11 08:10:00|42299.1|42292.1|42301.6|42294.6|42306.6|42299.6|42294.1|42287.1|78
1720685700000|2024-07-11 08:15:00|42304.1|42297.1|42299.1|42292.1|42306.6|42299.6|42296.6|42289.6|31
1720686000000|2024-07-11 08:20:00|42296.6|42289.6|42291.6|42284.6|42306.6|42299.6|42286.6|42279.6|70
1720686300000|2024-07-11 08:25:00|42289.1|42282.1|42301.6|42294.6|42304.1|42297.1|42281.6|42274.6|34
1720686600000|2024-07-11 08:30:00|42304.1|42297.1|42306.6|42299.6|42311.6|42304.6|42301.6|42294.6|30
1720686900000|2024-07-11 08:35:00|42304.1|42297.1|42301.6|42294.6|42306.6|42299.6|42296.6|42289.6|35
1720687200000|2024-07-11 08:40:00|42299.1|42292.1|42289.1|42282.1|42301.6|42294.6|42286.6|42279.6|29
1720687500000|2024-07-11 08:45:00|42291.6|42284.6|42271.6|42264.6|42291.6|42284.6|42271.6|42264.6|45
1720687800000|2024-07-11 08:50:00|42269.1|42262.1|42256.6|42249.6|42271.6|42264.6|42251.6|42244.6|91
1720688100000|2024-07-11 08:55:00|42254.1|42247.1|42256.6|42249.6|42256.6|42249.6|42244.1|42237.1|55
1720688400000|2024-07-11 09:00:00|42254.1|42247.1|42241.6|42234.6|42256.6|42249.6|42236.6|42229.6|53
1720688700000|2024-07-11 09:05:00|42244.1|42237.1|42231.6|42224.6|42246.6|42239.6|42231.6|42224.6|29
1720689000000|2024-07-11 09:10:00|42229.1|42222.1|42234.1|42227.1|42241.6|42234.6|42224.1|42217.1|34
1720689300000|2024-07-11 09:15:00|42231.6|42224.6|42256.6|42249.6|42259.1|42252.1|42231.6|42224.6|32
1720689600000|2024-07-11 09:20:00|42261.6|42254.6|42259.1|42252.1|42261.6|42254.6|42244.1|42237.1|10
1720689900000|2024-07-11 09:25:00|42261.6|42254.6|42251.6|42244.6|42266.6|42259.6|42251.6|42244.6|22
1720690200000|2024-07-11 09:30:00|42246.6|42239.6|42241.6|42234.6|42249.1|42242.1|42236.6|42229.6|49
1720690500000|2024-07-11 09:35:00|42236.6|42229.6|42234.1|42227.1|42244.1|42237.1|42226.6|42219.6|58
1720690800000|2024-07-11 09:40:00|42231.6|42224.6|42251.6|42244.6|42251.6|42244.6|42231.6|42224.6|56
1720691100000|2024-07-11 09:45:00|42254.1|42247.1|42251.6|42244.6|42261.6|42254.6|42251.6|42244.6|42
1720691400000|2024-07-11 09:50:00|42249.1|42242.1|42256.6|42249.6|42261.6|42254.6|42246.6|42239.6|28
1720691700000|2024-07-11 09:55:00|42261.6|42254.6|42266.6|42259.6|42276.6|42269.6|42256.6|42249.6|65
1720692000000|2024-07-11 10:00:00|42271.6|42264.6|42264.1|42257.1|42271.6|42264.6|42261.6|42254.6|16
1720692300000|2024-07-11 10:05:00|42261.6|42254.6|42254.1|42247.1|42261.6|42254.6|42246.6|42239.6|41
1720692600000|2024-07-11 10:10:00|42251.6|42244.6|42246.6|42239.6|42251.6|42244.6|42239.1|42232.1|31
1720692900000|2024-07-11 10:15:00|42244.1|42237.1|42249.1|42242.1|42249.1|42242.1|42241.6|42234.6|10
1720693200000|2024-07-11 10:20:00|42251.6|42244.6|42256.6|42249.6|42261.6|42254.6|42249.1|42242.1|18
1720693500000|2024-07-11 10:25:00|42254.1|42247.1|42246.6|42239.6|42256.6|42249.6|42246.6|42239.6|11
1720693800000|2024-07-11 10:30:00|42244.1|42237.1|42246.6|42239.6|42249.1|42242.1|42241.6|42234.6|6
1720694100000|2024-07-11 10:35:00|42244.1|42237.1|42244.1|42237.1|42246.6|42239.6|42231.6|42224.6|26
1720694400000|2024-07-11 10:40:00|42246.6|42239.6|42226.6|42219.6|42246.6|42239.6|42226.6|42219.6|37
1720694700000|2024-07-11 10:45:00|42221.6|42214.6|42216.6|42209.6|42226.6|42219.6|42214.1|42207.1|120
1720695000000|2024-07-11 10:50:00|42221.6|42214.6|42211.6|42204.6|42226.6|42219.6|42206.6|42199.6|149
1720695300000|2024-07-11 10:55:00|42209.1|42202.1|42221.6|42214.6|42226.6|42219.6|42209.1|42202.1|103
1720695600000|2024-07-11 11:00:00|42226.6|42219.6|42221.6|42214.6|42231.6|42224.6|42219.1|42212.1|46
1720695900000|2024-07-11 11:05:00|42224.1|42217.1|42221.6|42214.6|42226.6|42219.6|42216.6|42209.6|16
1720696200000|2024-07-11 11:10:00|42219.1|42212.1|42219.1|42212.1|42226.6|42219.6|42216.6|42209.6|15
1720696500000|2024-07-11 11:15:00|42221.6|42214.6|42216.6|42209.6|42231.6|42224.6|42216.6|42209.6|18
1720696800000|2024-07-11 11:20:00|42214.1|42207.1|42216.6|42209.6|42216.6|42209.6|42209.1|42202.1|10
1720697100000|2024-07-11 11:25:00|42211.6|42204.6|42214.1|42207.1|42216.6|42209.6|42211.6|42204.6|23
1720697400000|2024-07-11 11:30:00|42216.6|42209.6|42221.6|42214.6|42229.1|42222.1|42211.6|42204.6|13
1720697700000|2024-07-11 11:35:00|42224.1|42217.1|42236.6|42229.6|42236.6|42229.6|42224.1|42217.1|9
1720698000000|2024-07-11 11:40:00|42241.6|42234.6|42236.6|42229.6|42241.6|42234.6|42236.6|42229.6|15
1720698300000|2024-07-11 11:45:00|42239.1|42232.1|42231.6|42224.6|42241.6|42234.6|42229.1|42222.1|52
1720698600000|2024-07-11 11:50:00|42236.6|42229.6|42241.6|42234.6|42241.6|42234.6|42231.6|42224.6|43
1720698900000|2024-07-11 11:55:00|42246.6|42239.6|42251.6|42244.6|42256.6|42249.6|42246.6|42239.6|32
1720699200000|2024-07-11 12:00:00|42249.1|42242.1|42264.1|42257.1|42266.6|42259.6|42241.6|42234.6|80
1720699500000|2024-07-11 12:05:00|42261.6|42254.6|42271.6|42264.6|42276.6|42269.6|42261.6|42254.6|127
1720699800000|2024-07-11 12:10:00|42269.1|42262.1|42291.6|42284.6|42291.6|42284.6|42269.1|42262.1|71
1720700100000|2024-07-11 12:15:00|42286.6|42279.6|42251.6|42244.6|42291.6|42284.6|42251.6|42244.6|129
1720700400000|2024-07-11 12:20:00|42254.1|42247.1|42256.6|42249.6|42261.6|42254.6|42244.1|42237.1|42
1720700700000|2024-07-11 12:25:00|42259.1|42252.1|42266.6|42259.6|42279.1|42272.1|42251.6|42244.6|66
1720701000000|2024-07-11 12:30:00|42301.6|42294.6|42384.1|42377.1|42394.1|42387.1|42269.1|42262.1|889
1720701300000|2024-07-11 12:35:00|42381.6|42374.6|42374.1|42367.1|42381.6|42374.6|42326.6|42319.6|288
1720701600000|2024-07-11 12:40:00|42376.6|42369.6|42116.6|42109.6|42376.6|42369.6|42001.6|41994.6|4017
1720701900000|2024-07-11 12:45:00|42131.6|42124.6|42004.1|41997.1|42181.6|42174.6|41991.6|41984.6|2706
1720702200000|2024-07-11 12:50:00|42001.6|41994.6|41961.6|41954.6|42059.1|42052.1|41906.6|41899.6|1816
1720702500000|2024-07-11 12:55:00|41964.1|41957.1|41919.1|41912.1|42004.1|41997.1|41914.1|41907.1|985
1720702800000|2024-07-11 13:00:00|41916.6|41909.6|41916.6|41909.6|41936.6|41929.6|41886.6|41879.6|811
1720703100000|2024-07-11 13:05:00|41914.1|41907.1|41916.6|41909.6|41946.6|41939.6|41869.1|41862.1|1048
1720703400000|2024-07-11 13:10:00|41914.1|41907.1|41991.6|41984.6|41996.6|41989.6|41911.6|41904.6|731
1720703700000|2024-07-11 13:15:00|41996.6|41989.6|42019.1|42012.1|42056.6|42049.6|41994.1|41987.1|590
1720704000000|2024-07-11 13:20:00|42021.6|42014.6|41971.6|41964.6|42026.6|42019.6|41931.6|41924.6|506
1720704300000|2024-07-11 13:25:00|41974.1|41967.1|41966.6|41959.6|41976.6|41969.6|41941.6|41934.6|282
1720704600000|2024-07-11 13:30:00|41964.1|41957.1|41966.6|41959.6|42031.6|42024.6|41926.6|41919.6|1248
1720704900000|2024-07-11 13:35:00|41964.1|41957.1|41916.6|41909.6|41964.1|41957.1|41891.6|41884.6|771
1720705200000|2024-07-11 13:40:00|41919.1|41912.1|42001.6|41994.6|42011.6|42004.6|41901.6|41894.6|586
1720705500000|2024-07-11 13:45:00|41999.1|41992.1|42004.1|41997.1|42014.1|42007.1|41964.1|41957.1|550
1720705800000|2024-07-11 13:50:00|42006.6|41999.6|41976.6|41969.6|42019.1|42012.1|41951.6|41944.6|293
1720706100000|2024-07-11 13:55:00|41981.6|41974.6|41961.6|41954.6|41996.6|41989.6|41934.1|41927.1|338
1720706400000|2024-07-11 14:00:00|41959.1|41952.1|41939.1|41932.1|41961.6|41954.6|41906.6|41899.6|480
1720706700000|2024-07-11 14:05:00|41941.6|41934.6|41916.6|41909.6|41966.6|41959.6|41916.6|41909.6|277
1720707000000|2024-07-11 14:10:00|41914.1|41907.1|41884.1|41877.1|41921.6|41914.6|41869.1|41862.1|388
1720707300000|2024-07-11 14:15:00|41886.6|41879.6|41756.6|41749.6|41899.1|41892.1|41736.6|41729.6|966
1720707600000|2024-07-11 14:20:00|41754.1|41747.1|41694.1|41687.1|41766.6|41759.6|41689.1|41682.1|1057
1720707900000|2024-07-11 14:25:00|41691.6|41684.6|41726.6|41719.6|41759.1|41752.1|41676.6|41669.6|492
1720708200000|2024-07-11 14:30:00|41721.6|41714.6|41741.6|41734.6|41786.6|41779.6|41716.6|41709.6|350
1720708500000|2024-07-11 14:35:00|41744.1|41737.1|41796.6|41789.6|41811.6|41804.6|41741.6|41734.6|254
1720708800000|2024-07-11 14:40:00|41801.6|41794.6|41821.6|41814.6|41836.6|41829.6|41776.6|41769.6|363
1720709100000|2024-07-11 14:45:00|41819.1|41812.1|41856.6|41849.6|41871.6|41864.6|41819.1|41812.1|313
1720709400000|2024-07-11 14:50:00|41854.1|41847.1|41866.6|41859.6|41891.6|41884.6|41844.1|41837.1|404
1720709700000|2024-07-11 14:55:00|41869.1|41862.1|41789.1|41782.1|41874.1|41867.1|41781.6|41774.6|391
1720710000000|2024-07-11 15:00:00|41791.6|41784.6|41791.6|41784.6|41826.6|41819.6|41769.1|41762.1|362
1720710300000|2024-07-11 15:05:00|41789.1|41782.1|41864.1|41857.1|41866.6|41859.6|41776.6|41769.6|340
1720710600000|2024-07-11 15:10:00|41866.6|41859.6|41836.6|41829.6|41876.6|41869.6|41791.6|41784.6|346
1720710900000|2024-07-11 15:15:00|41839.1|41832.1|41811.6|41804.6|41841.6|41834.6|41791.6|41784.6|165
1720711200000|2024-07-11 15:20:00|41814.1|41807.1|41724.1|41717.1|41814.1|41807.1|41701.6|41694.6|521
1720711500000|2024-07-11 15:25:00|41726.6|41719.6|41716.6|41709.6|41736.6|41729.6|41699.1|41692.1|670
1720711800000|2024-07-11 15:30:00|41714.1|41707.1|41706.6|41699.6|41716.6|41709.6|41666.6|41659.6|695
1720712100000|2024-07-11 15:35:00|41701.6|41694.6|41686.6|41679.6|41716.6|41709.6|41671.6|41664.6|338
1720712400000|2024-07-11 15:40:00|41689.1|41682.1|41686.6|41679.6|41696.6|41689.6|41631.6|41624.6|352
1720712700000|2024-07-11 15:45:00|41691.6|41684.6|41691.6|41684.6|41731.6|41724.6|41681.6|41674.6|297
1720713000000|2024-07-11 15:50:00|41694.1|41687.1|41654.1|41647.1|41701.6|41694.6|41651.6|41644.6|254
1720713300000|2024-07-11 15:55:00|41651.6|41644.6|41626.6|41619.6|41664.1|41657.1|41611.6|41604.6|272
1720713600000|2024-07-11 16:00:00|41631.6|41624.6|41566.6|41559.6|41631.6|41624.6|41561.6|41554.6|302
1720713900000|2024-07-11 16:05:00|41564.1|41557.1|41606.6|41599.6|41616.6|41609.6|41546.6|41539.6|465
1720714200000|2024-07-11 16:10:00|41609.1|41602.1|41604.1|41597.1|41626.6|41619.6|41596.6|41589.6|198
1720714500000|2024-07-11 16:15:00|41601.6|41594.6|41566.6|41559.6|41611.6|41604.6|41566.6|41559.6|164
1720714800000|2024-07-11 16:20:00|41571.6|41564.6|41571.6|41564.6|41596.6|41589.6|41561.6|41554.6|324
1720715100000|2024-07-11 16:25:00|41569.1|41562.1|41626.6|41619.6|41629.1|41622.1|41561.6|41554.6|239
1720715400000|2024-07-11 16:30:00|41624.1|41617.1|41644.1|41637.1|41646.6|41639.6|41616.6|41609.6|157
1720715700000|2024-07-11 16:35:00|41641.6|41634.6|41606.6|41599.6|41646.6|41639.6|41606.6|41599.6|146
1720716000000|2024-07-11 16:40:00|41601.6|41594.6|41581.6|41574.6|41621.6|41614.6|41581.6|41574.6|148
1720716300000|2024-07-11 16:45:00|41584.1|41577.1|41526.6|41519.6|41586.6|41579.6|41524.1|41517.1|320
1720716600000|2024-07-11 16:50:00|41529.1|41522.1|41536.6|41529.6|41546.6|41539.6|41516.6|41509.6|143
1720716900000|2024-07-11 16:55:00|41539.1|41532.1|41536.6|41529.6|41566.6|41559.6|41536.6|41529.6|113
1720717200000|2024-07-11 17:00:00|41539.1|41532.1|41529.1|41522.1|41556.6|41549.6|41521.6|41514.6|352
1720717500000|2024-07-11 17:05:00|41526.6|41519.6|41561.6|41554.6|41566.6|41559.6|41511.6|41504.6|222
1720717800000|2024-07-11 17:10:00|41564.1|41557.1|41551.6|41544.6|41566.6|41559.6|41526.6|41519.6|246
1720718100000|2024-07-11 17:15:00|41546.6|41539.6|41556.6|41549.6|41574.1|41567.1|41541.6|41534.6|319
1720718400000|2024-07-11 17:20:00|41554.1|41547.1|41546.6|41539.6|41566.6|41559.6|41536.6|41529.6|114
1720718700000|2024-07-11 17:25:00|41549.1|41542.1|41566.6|41559.6|41571.6|41564.6|41536.6|41529.6|47
1720719000000|2024-07-11 17:30:00|41561.6|41554.6|41529.1|41522.1|41561.6|41554.6|41521.6|41514.6|156
1720719300000|2024-07-11 17:35:00|41526.6|41519.6|41516.6|41509.6|41551.6|41544.6|41511.6|41504.6|74
1720719600000|2024-07-11 17:40:00|41521.6|41514.6|41521.6|41514.6|41539.1|41532.1|41514.1|41507.1|40
1720719900000|2024-07-11 17:45:00|41524.1|41517.1|41511.6|41504.6|41531.6|41524.6|41489.1|41482.1|145
1720720200000|2024-07-11 17:50:00|41514.1|41507.1|41516.6|41509.6|41526.6|41519.6|41504.1|41497.1|107
1720720500000|2024-07-11 17:55:00|41519.1|41512.1|41511.6|41504.6|41529.1|41522.1|41506.6|41499.6|94
1720720800000|2024-07-11 18:00:00|41514.1|41507.1|41496.6|41489.6|41521.6|41514.6|41491.6|41484.6|116
1720721100000|2024-07-11 18:05:00|41501.6|41494.6|41506.6|41499.6|41516.6|41509.6|41494.1|41487.1|156
1720721400000|2024-07-11 18:10:00|41511.6|41504.6|41521.6|41514.6|41524.1|41517.1|41491.6|41484.6|35
1720721700000|2024-07-11 18:15:00|41524.1|41517.1|41544.1|41537.1|41549.1|41542.1|41521.6|41514.6|94
1720722000000|2024-07-11 18:20:00|41541.6|41534.6|41546.6|41539.6|41571.6|41564.6|41536.6|41529.6|89
1720722300000|2024-07-11 18:25:00|41544.1|41537.1|41526.6|41519.6|41546.6|41539.6|41516.6|41509.6|43
1720722600000|2024-07-11 18:30:00|41529.1|41522.1|41571.6|41564.6|41586.6|41579.6|41529.1|41522.1|84
1720722900000|2024-07-11 18:35:00|41569.1|41562.1|41571.6|41564.6|41576.6|41569.6|41546.6|41539.6|187
1720723200000|2024-07-11 18:40:00|41574.1|41567.1|41566.6|41559.6|41576.6|41569.6|41559.1|41552.1|213
1720723500000|2024-07-11 18:45:00|41569.1|41562.1|41556.6|41549.6|41574.1|41567.1|41551.6|41544.6|184
1720723800000|2024-07-11 18:50:00|41561.6|41554.6|41571.6|41564.6|41576.6|41569.6|41561.6|41554.6|73
1720724100000|2024-07-11 18:55:00|41574.1|41567.1|41566.6|41559.6|41576.6|41569.6|41556.6|41549.6|249
1720724400000|2024-07-11 19:00:00|41564.1|41557.1|41576.6|41569.6|41581.6|41574.6|41554.1|41547.1|113
1720724700000|2024-07-11 19:05:00|41579.1|41572.1|41566.6|41559.6|41581.6|41574.6|41561.6|41554.6|108
1720725000000|2024-07-11 19:10:00|41564.1|41557.1|41586.6|41579.6|41591.6|41584.6|41559.1|41552.1|119
1720725300000|2024-07-11 19:15:00|41589.1|41582.1|41586.6|41579.6|41606.6|41599.6|41581.6|41574.6|237
1720725600000|2024-07-11 19:20:00|41584.1|41577.1|41586.6|41579.6|41589.1|41582.1|41571.6|41564.6|97
1720725900000|2024-07-11 19:25:00|41584.1|41577.1|41546.6|41539.6|41586.6|41579.6|41536.6|41529.6|221
1720726200000|2024-07-11 19:30:00|41544.1|41537.1|41556.6|41549.6|41561.6|41554.6|41544.1|41537.1|136
1720726500000|2024-07-11 19:35:00|41559.1|41552.1|41604.1|41597.1|41611.6|41604.6|41556.6|41549.6|83
1720726800000|2024-07-11 19:40:00|41601.6|41594.6|41566.6|41559.6|41606.6|41599.6|41566.6|41559.6|102
1720727100000|2024-07-11 19:45:00|41564.1|41557.1|41574.1|41567.1|41596.6|41589.6|41564.1|41557.1|78
1720727400000|2024-07-11 19:50:00|41576.6|41569.6|41556.6|41549.6|41604.1|41597.1|41551.6|41544.6|221
1720727700000|2024-07-11 19:55:00|41551.6|41544.6|41541.6|41534.6|41571.6|41564.6|41541.6|41534.6|349
1720728000000|2024-07-11 20:00:00|41536.6|41529.6|41551.6|41544.6|41556.6|41549.6|41531.6|41524.6|211
1720728300000|2024-07-11 20:05:00|41549.1|41542.1|41576.6|41569.6|41581.6|41574.6|41546.6|41539.6|66
1720728600000|2024-07-11 20:10:00|41579.1|41572.1|41571.6|41564.6|41584.1|41577.1|41564.1|41557.1|19
1720728900000|2024-07-11 20:15:00|41576.6|41569.6|41579.1|41572.1|41581.6|41574.6|41576.6|41569.6|19
1720729200000|2024-07-11 20:20:00|41576.6|41569.6|41579.1|41572.1|41579.1|41572.1|41576.6|41569.6|15
1720729500000|2024-07-11 20:25:00|41576.6|41569.6|41591.6|41584.6|41599.1|41592.1|41576.6|41569.6|25
1720729800000|2024-07-11 20:30:00|41594.1|41587.1|41594.1|41587.1|41596.6|41589.6|41586.6|41579.6|32
1720730100000|2024-07-11 20:35:00|41591.6|41584.6|41611.6|41604.6|41611.6|41604.6|41591.6|41584.6|36
1720730400000|2024-07-11 20:40:00|41609.1|41602.1|41611.6|41604.6|41621.6|41614.6|41604.1|41597.1|70
1720730700000|2024-07-11 20:45:00|41616.6|41609.6|41621.6|41614.6|41626.6|41619.6|41616.6|41609.6|39
1720731000000|2024-07-11 20:50:00|41624.1|41617.1|41624.1|41617.1|41631.6|41624.6|41621.6|41614.6|28
1720731300000|2024-07-11 20:55:00|41626.6|41619.6|41633.1|41618.1|41639.1|41632.1|41621.6|41614.6|62
1720731600000|2024-07-11 21:00:00|41585.6|41570.6|41585.6|41570.6|41585.6|41570.6|41585.6|41570.6|0
1720732200000|2024-07-11 21:10:00|41593.1|41563.1|41593.1|41563.1|41593.1|41563.1|41593.1|41563.1|0
1720732500000|2024-07-11 21:15:00|41631.2|41601.2|41632.6|41602.6|41636|41606|41622.6|41592.6|0
1720732800000|2024-07-11 21:20:00|41632.2|41602.2|41628.4|41598.4|41635.1|41605.1|41628.4|41598.4|0
1720733100000|2024-07-11 21:25:00|41628.5|41598.5|41625.6|41595.6|41628.5|41598.5|41625.1|41595.1|0
1720733400000|2024-07-11 21:30:00|41624.6|41594.6|41621|41591|41626|41596|41620.7|41590.7|0
1720733700000|2024-07-11 21:35:00|41622.4|41592.4|41625.4|41595.4|41625.9|41595.9|41619.2|41589.2|0
1720734000000|2024-07-11 21:40:00|41625.2|41595.2|41623|41593|41626.4|41596.4|41622.3|41592.3|0
1720734300000|2024-07-11 21:45:00|41623.4|41593.4|41625.1|41595.1|41626.8|41596.8|41623.2|41593.2|0
1720734600000|2024-07-11 21:50:00|41626.3|41596.3|41623|41593|41627.2|41597.2|41622.3|41592.3|0
1720734900000|2024-07-11 21:55:00|41624.9|41594.9|41624.5|41594.5|41625.4|41595.4|41623|41593|0
1720735200000|2024-07-11 22:00:00|41629.6|41599.6|41703.1|41688.1|41703.1|41688.1|41627|41597|22
1720735500000|2024-07-11 22:05:00|41698.1|41683.1|41683.1|41668.1|41698.1|41683.1|41683.1|41668.1|22
1720735800000|2024-07-11 22:10:00|41685.6|41670.6|41670.6|41655.6|41688.1|41673.1|41670.6|41655.6|12
1720736100000|2024-07-11 22:15:00|41668.1|41653.1|41670.6|41655.6|41670.6|41655.6|41663.1|41648.1|8
1720736400000|2024-07-11 22:20:00|41668.1|41653.1|41690.6|41675.6|41693.1|41678.1|41668.1|41653.1|25
1720736700000|2024-07-11 22:25:00|41693.1|41678.1|41735.6|41720.6|41738.1|41723.1|41690.6|41675.6|57
1720737000000|2024-07-11 22:30:00|41738.1|41723.1|41790.6|41775.6|41790.6|41775.6|41738.1|41723.1|80
1720737300000|2024-07-11 22:35:00|41783.1|41768.1|41760.6|41745.6|41783.1|41768.1|41755.6|41740.6|51
1720737600000|2024-07-11 22:40:00|41763.1|41748.1|41780.6|41765.6|41783.1|41768.1|41763.1|41748.1|35
1720737900000|2024-07-11 22:45:00|41783.1|41768.1|41795.6|41780.6|41800.6|41785.6|41778.1|41763.1|61
1720738200000|2024-07-11 22:50:00|41800.6|41785.6|41795.6|41780.6|41810.6|41795.6|41785.6|41770.6|62
1720738500000|2024-07-11 22:55:00|41805.6|41790.6|41800.6|41785.6|41805.6|41790.6|41788.1|41773.1|53
1720738800000|2024-07-11 23:00:00|41810.6|41795.6|41773.1|41758.1|41815.6|41800.6|41773.1|41758.1|67
1720739100000|2024-07-11 23:05:00|41770.6|41755.6|41775.6|41760.6|41778.1|41763.1|41770.6|41755.6|19
1720739400000|2024-07-11 23:10:00|41783.1|41768.1|41788.1|41773.1|41790.6|41775.6|41780.6|41765.6|28
1720739700000|2024-07-11 23:15:00|41785.6|41770.6|41783.1|41768.1|41790.6|41775.6|41775.6|41760.6|27
1720740000000|2024-07-11 23:20:00|41780.6|41765.6|41755.6|41740.6|41780.6|41765.6|41753.1|41738.1|39
1720740300000|2024-07-11 23:25:00|41758.1|41743.1|41643.1|41628.1|41765.6|41750.6|41600.6|41585.6|410
1720740600000|2024-07-11 23:30:00|41628.1|41613.1|41719.1|41712.1|41724.1|41717.1|41620.6|41605.6|544
1720740900000|2024-07-11 23:35:00|41716.6|41709.6|41769.1|41762.1|41776.6|41769.6|41716.6|41709.6|111
1720741200000|2024-07-11 23:40:00|41766.6|41759.6|41774.1|41767.1|41789.1|41782.1|41759.1|41752.1|124
1720741500000|2024-07-11 23:45:00|41776.6|41769.6|41616.6|41609.6|41776.6|41769.6|41576.6|41569.6|821
1720741800000|2024-07-11 23:50:00|41614.1|41607.1|41659.1|41652.1|41696.6|41689.6|41614.1|41607.1|290
1720742100000|2024-07-11 23:55:00|41656.6|41649.6|41656.6|41649.6|41704.1|41697.1|41599.1|41592.1|489
1720742400000|2024-07-12 00:00:00|41564.1|41557.1|41546.6|41539.6|41604.1|41597.1|41466.6|41459.6|1131
1720742700000|2024-07-12 00:05:00|41544.1|41537.1|41589.1|41582.1|41649.1|41642.1|41544.1|41537.1|480
1720743000000|2024-07-12 00:10:00|41586.6|41579.6|41619.1|41612.1|41649.1|41642.1|41564.1|41557.1|300
1720743300000|2024-07-12 00:15:00|41616.6|41609.6|41554.1|41547.1|41626.6|41619.6|41544.1|41537.1|233
1720743600000|2024-07-12 00:20:00|41551.6|41544.6|41604.1|41597.1|41624.1|41617.1|41551.6|41544.6|231
1720743900000|2024-07-12 00:25:00|41601.6|41594.6|41616.6|41609.6|41661.6|41654.6|41596.6|41589.6|158
1720744200000|2024-07-12 00:30:00|41621.6|41614.6|41576.6|41569.6|41656.6|41649.6|41551.6|41544.6|125
1720744500000|2024-07-12 00:35:00|41574.1|41567.1|41484.1|41477.1|41589.1|41582.1|41481.6|41474.6|215
1720744800000|2024-07-12 00:40:00|41481.6|41474.6|41466.6|41459.6|41519.1|41512.1|41446.6|41439.6|251
1720745100000|2024-07-12 00:45:00|41464.1|41457.1|41349.1|41342.1|41464.1|41457.1|41349.1|41342.1|311
1720745400000|2024-07-12 00:50:00|41351.6|41344.6|41254.1|41247.1|41356.6|41349.6|41239.1|41232.1|598
1720745700000|2024-07-12 00:55:00|41251.6|41244.6|41194.1|41187.1|41286.6|41279.6|41194.1|41187.1|235
1720746000000|2024-07-12 01:00:00|41191.6|41184.6|41279.1|41272.1|41309.1|41302.1|41191.6|41184.6|168
1720746300000|2024-07-12 01:05:00|41281.6|41274.6|41339.1|41332.1|41351.6|41344.6|41274.1|41267.1|163
1720746600000|2024-07-12 01:10:00|41334.1|41327.1|41354.1|41347.1|41364.1|41357.1|41314.1|41307.1|138
1720746900000|2024-07-12 01:15:00|41356.6|41349.6|41346.6|41339.6|41396.6|41389.6|41341.6|41334.6|59
1720747200000|2024-07-12 01:20:00|41344.1|41337.1|41396.6|41389.6|41419.1|41412.1|41344.1|41337.1|121
1720747500000|2024-07-12 01:25:00|41394.1|41387.1|41396.6|41389.6|41421.6|41414.6|41389.1|41382.1|78
1720747800000|2024-07-12 01:30:00|41401.6|41394.6|41399.1|41392.1|41406.6|41399.6|41344.1|41337.1|496
1720748100000|2024-07-12 01:35:00|41401.6|41394.6|41411.6|41404.6|41441.6|41434.6|41381.6|41374.6|319
1720748400000|2024-07-12 01:40:00|41414.1|41407.1|41441.6|41434.6|41446.6|41439.6|41386.6|41379.6|255
1720748700000|2024-07-12 01:45:00|41436.6|41429.6|41406.6|41399.6|41439.1|41432.1|41404.1|41397.1|229
1720749000000|2024-07-12 01:50:00|41404.1|41397.1|41386.6|41379.6|41434.1|41427.1|41371.6|41364.6|238
1720749300000|2024-07-12 01:55:00|41384.1|41377.1|41441.6|41434.6|41461.6|41454.6|41371.6|41364.6|247
1720749600000|2024-07-12 02:00:00|41444.1|41437.1|41396.6|41389.6|41459.1|41452.1|41394.1|41387.1|216
1720749900000|2024-07-12 02:05:00|41394.1|41387.1|41381.6|41374.6|41396.6|41389.6|41331.6|41324.6|603
1720750200000|2024-07-12 02:10:00|41384.1|41377.1|41366.6|41359.6|41394.1|41387.1|41356.6|41349.6|284
1720750500000|2024-07-12 02:15:00|41371.6|41364.6|41371.6|41364.6|41386.6|41379.6|41346.6|41339.6|125
1720750800000|2024-07-12 02:20:00|41369.1|41362.1|41366.6|41359.6|41374.1|41367.1|41331.6|41324.6|192
1720751100000|2024-07-12 02:25:00|41371.6|41364.6|41386.6|41379.6|41396.6|41389.6|41359.1|41352.1|209
1720751400000|2024-07-12 02:30:00|41384.1|41377.1|41356.6|41349.6|41389.1|41382.1|41351.6|41344.6|156
1720751700000|2024-07-12 02:35:00|41354.1|41347.1|41351.6|41344.6|41354.1|41347.1|41334.1|41327.1|219
1720752000000|2024-07-12 02:40:00|41354.1|41347.1|41371.6|41364.6|41371.6|41364.6|41341.6|41334.6|102
1720752300000|2024-07-12 02:45:00|41374.1|41367.1|41396.6|41389.6|41409.1|41402.1|41366.6|41359.6|124
1720752600000|2024-07-12 02:50:00|41394.1|41387.1|41371.6|41364.6|41416.6|41409.6|41369.1|41362.1|109
1720752900000|2024-07-12 02:55:00|41374.1|41367.1|41336.6|41329.6|41376.6|41369.6|41331.6|41324.6|127
1720753200000|2024-07-12 03:00:00|41334.1|41327.1|41336.6|41329.6|41354.1|41347.1|41331.6|41324.6|125
1720753500000|2024-07-12 03:05:00|41334.1|41327.1|41346.6|41339.6|41364.1|41357.1|41334.1|41327.1|83
1720753800000|2024-07-12 03:10:00|41344.1|41337.1|41351.6|41344.6|41356.6|41349.6|41339.1|41332.1|56
1720754100000|2024-07-12 03:15:00|41354.1|41347.1|41304.1|41297.1|41356.6|41349.6|41301.6|41294.6|171
1720754400000|2024-07-12 03:20:00|41301.6|41294.6|41299.1|41292.1|41309.1|41302.1|41291.6|41284.6|134
1720754700000|2024-07-12 03:25:00|41296.6|41289.6|41306.6|41299.6|41311.6|41304.6|41291.6|41284.6|149
1720755000000|2024-07-12 03:30:00|41311.6|41304.6|41369.1|41362.1|41386.6|41379.6|41309.1|41302.1|115
1720755300000|2024-07-12 03:35:00|41366.6|41359.6|41356.6|41349.6|41406.6|41399.6|41346.6|41339.6|60
1720755600000|2024-07-12 03:40:00|41354.1|41347.1|41359.1|41352.1|41379.1|41372.1|41334.1|41327.1|54
1720755900000|2024-07-12 03:45:00|41361.6|41354.6|41324.1|41317.1|41371.6|41364.6|41316.6|41309.6|42
1720756200000|2024-07-12 03:50:00|41326.6|41319.6|41289.1|41282.1|41339.1|41332.1|41281.6|41274.6|61
1720756500000|2024-07-12 03:55:00|41291.6|41284.6|41261.6|41254.6|41291.6|41284.6|41259.1|41252.1|65
1720756800000|2024-07-12 04:00:00|41256.6|41249.6|41236.6|41229.6|41269.1|41262.1|41236.6|41229.6|223
1720757100000|2024-07-12 04:05:00|41231.6|41224.6|41271.6|41264.6|41274.1|41267.1|41231.6|41224.6|180
1720757400000|2024-07-12 04:10:00|41269.1|41262.1|41284.1|41277.1|41294.1|41287.1|41261.6|41254.6|181
1720757700000|2024-07-12 04:15:00|41281.6|41274.6|41281.6|41274.6|41284.1|41277.1|41261.6|41254.6|139
1720758000000|2024-07-12 04:20:00|41279.1|41272.1|41271.6|41264.6|41301.6|41294.6|41256.6|41249.6|269
1720758300000|2024-07-12 04:25:00|41276.6|41269.6|41236.6|41229.6|41281.6|41274.6|41234.1|41227.1|174
1720758600000|2024-07-12 04:30:00|41239.1|41232.1|41236.6|41229.6|41244.1|41237.1|41224.1|41217.1|158
1720758900000|2024-07-12 04:35:00|41234.1|41227.1|41251.6|41244.6|41266.6|41259.6|41231.6|41224.6|116
1720759200000|2024-07-12 04:40:00|41254.1|41247.1|41261.6|41254.6|41266.6|41259.6|41251.6|41244.6|94
1720759500000|2024-07-12 04:45:00|41264.1|41257.1|41271.6|41264.6|41281.6|41274.6|41256.6|41249.6|118
1720759800000|2024-07-12 04:50:00|41269.1|41262.1|41231.6|41224.6|41276.6|41269.6|41224.1|41217.1|263
1720760100000|2024-07-12 04:55:00|41234.1|41227.1|41226.6|41219.6|41246.6|41239.6|41221.6|41214.6|189
1720760400000|2024-07-12 05:00:00|41229.1|41222.1|41261.6|41254.6|41264.1|41257.1|41229.1|41222.1|51
1720760700000|2024-07-12 05:05:00|41264.1|41257.1|41286.6|41279.6|41299.1|41292.1|41259.1|41252.1|27
1720761000000|2024-07-12 05:10:00|41284.1|41277.1|41254.1|41247.1|41289.1|41282.1|41246.6|41239.6|47
1720761300000|2024-07-12 05:15:00|41254.1|41247.1|41244.1|41237.1|41269.1|41262.1|41239.1|41232.1|177
1720761600000|2024-07-12 05:20:00|41246.6|41239.6|41234.1|41227.1|41246.6|41239.6|41206.6|41199.6|222
1720761900000|2024-07-12 05:25:00|41236.6|41229.6|41204.1|41197.1|41241.6|41234.6|41191.6|41184.6|311
1720762200000|2024-07-12 05:30:00|41206.6|41199.6|41231.6|41224.6|41256.6|41249.6|41199.1|41192.1|289
1720762500000|2024-07-12 05:35:00|41234.1|41227.1|41221.6|41214.6|41236.6|41229.6|41201.6|41194.6|266
1720762800000|2024-07-12 05:40:00|41219.1|41212.1|41221.6|41214.6|41246.6|41239.6|41211.6|41204.6|225
1720763100000|2024-07-12 05:45:00|41224.1|41217.1|41246.6|41239.6|41251.6|41244.6|41206.6|41199.6|54
1720763400000|2024-07-12 05:50:00|41249.1|41242.1|41254.1|41247.1|41264.1|41257.1|41229.1|41222.1|60
1720763700000|2024-07-12 05:55:00|41251.6|41244.6|41219.1|41212.1|41264.1|41257.1|41216.6|41209.6|166
1720764000000|2024-07-12 06:00:00|41211.6|41204.6|41236.6|41229.6|41289.1|41282.1|41201.6|41194.6|1880
1720764300000|2024-07-12 06:05:00|41241.6|41234.6|41181.6|41174.6|41251.6|41244.6|41181.6|41174.6|898
1720764600000|2024-07-12 06:10:00|41184.1|41177.1|41166.6|41159.6|41194.1|41187.1|41156.6|41149.6|748
1720764900000|2024-07-12 06:15:00|41169.1|41162.1|41181.6|41174.6|41186.6|41179.6|41156.6|41149.6|273
1720765200000|2024-07-12 06:20:00|41179.1|41172.1|41194.1|41187.1|41209.1|41202.1|41176.6|41169.6|243
1720765500000|2024-07-12 06:25:00|41191.6|41184.6|41211.6|41204.6|41219.1|41212.1|41186.6|41179.6|54
1720765800000|2024-07-12 06:30:00|41214.1|41207.1|41206.6|41199.6|41221.6|41214.6|41196.6|41189.6|27
1720766100000|2024-07-12 06:35:00|41211.6|41204.6|41216.6|41209.6|41221.6|41214.6|41209.1|41202.1|44
1720766400000|2024-07-12 06:40:00|41211.6|41204.6|41214.1|41207.1|41216.6|41209.6|41204.1|41197.1|32
1720766700000|2024-07-12 06:45:00|41211.6|41204.6|41229.1|41222.1|41236.6|41229.6|41211.6|41204.6|90
1720767000000|2024-07-12 06:50:00|41231.6|41224.6|41206.6|41199.6|41231.6|41224.6|41206.6|41199.6|27
1720767300000|2024-07-12 06:55:00|41204.1|41197.1|41214.1|41207.1|41224.1|41217.1|41186.6|41179.6|56
1720767600000|2024-07-12 07:00:00|41216.6|41209.6|41244.1|41237.1|41246.6|41239.6|41214.1|41207.1|109
1720767900000|2024-07-12 07:05:00|41241.6|41234.6|41236.6|41229.6|41246.6|41239.6|41231.6|41224.6|65
1720768200000|2024-07-12 07:10:00|41239.1|41232.1|41241.6|41234.6|41241.6|41234.6|41221.6|41214.6|93
1720768500000|2024-07-12 07:15:00|41244.1|41237.1|41239.1|41232.1|41261.6|41254.6|41236.6|41229.6|213
1720768800000|2024-07-12 07:20:00|41241.6|41234.6|41241.6|41234.6|41251.6|41244.6|41236.6|41229.6|182
1720769100000|2024-07-12 07:25:00|41239.1|41232.1|41241.6|41234.6|41246.6|41239.6|41231.6|41224.6|127
1720769400000|2024-07-12 07:30:00|41239.1|41232.1|41256.6|41249.6|41276.6|41269.6|41239.1|41232.1|161
1720769700000|2024-07-12 07:35:00|41254.1|41247.1|41236.6|41229.6|41264.1|41257.1|41231.6|41224.6|70
1720770000000|2024-07-12 07:40:00|41234.1|41227.1|41246.6|41239.6|41254.1|41247.1|41226.6|41219.6|333
1720770300000|2024-07-12 07:45:00|41249.1|41242.1|41206.6|41199.6|41254.1|41247.1|41199.1|41192.1|138
1720770600000|2024-07-12 07:50:00|41204.1|41197.1|41216.6|41209.6|41236.6|41229.6|41201.6|41194.6|51
1720770900000|2024-07-12 07:55:00|41214.1|41207.1|41221.6|41214.6|41241.6|41234.6|41214.1|41207.1|28
1720771200000|2024-07-12 08:00:00|41224.1|41217.1|41226.6|41219.6|41244.1|41237.1|41211.6|41204.6|52
1720771500000|2024-07-12 08:05:00|41229.1|41222.1|41231.6|41224.6|41236.6|41229.6|41214.1|41207.1|35
1720771800000|2024-07-12 08:10:00|41234.1|41227.1|41224.1|41217.1|41236.6|41229.6|41211.6|41204.6|112
1720772100000|2024-07-12 08:15:00|41221.6|41214.6|41244.1|41237.1|41246.6|41239.6|41221.6|41214.6|40
1720772400000|2024-07-12 08:20:00|41241.6|41234.6|41266.6|41259.6|41271.6|41264.6|41236.6|41229.6|71
1720772700000|2024-07-12 08:25:00|41271.6|41264.6|41269.1|41262.1|41276.6|41269.6|41259.1|41252.1|44
1720773000000|2024-07-12 08:30:00|41266.6|41259.6|41261.6|41254.6|41276.6|41269.6|41261.6|41254.6|32
1720773300000|2024-07-12 08:35:00|41264.1|41257.1|41251.6|41244.6|41266.6|41259.6|41249.1|41242.1|30
1720773600000|2024-07-12 08:40:00|41254.1|41247.1|41256.6|41249.6|41266.6|41259.6|41244.1|41237.1|25
1720773900000|2024-07-12 08:45:00|41259.1|41252.1|41271.6|41264.6|41271.6|41264.6|41256.6|41249.6|18
1720774200000|2024-07-12 08:50:00|41276.6|41269.6|41279.1|41272.1|41281.6|41274.6|41261.6|41254.6|51
1720774500000|2024-07-12 08:55:00|41281.6|41274.6|41294.1|41287.1|41299.1|41292.1|41271.6|41264.6|41
1720774800000|2024-07-12 09:00:00|41296.6|41289.6|41304.1|41297.1|41304.1|41297.1|41274.1|41267.1|101
1720775100000|2024-07-12 09:05:00|41306.6|41299.6|41309.1|41302.1|41316.6|41309.6|41301.6|41294.6|43
1720775400000|2024-07-12 09:10:00|41306.6|41299.6|41301.6|41294.6|41314.1|41307.1|41299.1|41292.1|24
1720775700000|2024-07-12 09:15:00|41304.1|41297.1|41306.6|41299.6|41306.6|41299.6|41301.6|41294.6|37
1720776000000|2024-07-12 09:20:00|41304.1|41297.1|41289.1|41282.1|41311.6|41304.6|41289.1|41282.1|59
1720776300000|2024-07-12 09:25:00|41291.6|41284.6|41284.1|41277.1|41291.6|41284.6|41281.6|41274.6|36
1720776600000|2024-07-12 09:30:00|41281.6|41274.6|41284.1|41277.1|41286.6|41279.6|41271.6|41264.6|24
1720776900000|2024-07-12 09:35:00|41281.6|41274.6|41276.6|41269.6|41281.6|41274.6|41276.6|41269.6|18
1720777200000|2024-07-12 09:40:00|41281.6|41274.6|41294.1|41287.1|41301.6|41294.6|41276.6|41269.6|16
1720777500000|2024-07-12 09:45:00|41291.6|41284.6|41276.6|41269.6|41296.6|41289.6|41274.1|41267.1|42
1720777800000|2024-07-12 09:50:00|41266.6|41259.6|41274.1|41267.1|41276.6|41269.6|41256.6|41249.6|117
1720778100000|2024-07-12 09:55:00|41271.6|41264.6|41276.6|41269.6|41281.6|41274.6|41264.1|41257.1|41
1720778400000|2024-07-12 10:00:00|41271.6|41264.6|41266.6|41259.6|41284.1|41277.1|41266.6|41259.6|24
1720778700000|2024-07-12 10:05:00|41269.1|41262.1|41271.6|41264.6|41276.6|41269.6|41269.1|41262.1|16
1720779000000|2024-07-12 10:10:00|41269.1|41262.1|41289.1|41282.1|41289.1|41282.1|41264.1|41257.1|10
1720779300000|2024-07-12 10:15:00|41291.6|41284.6|41281.6|41274.6|41291.6|41284.6|41276.6|41269.6|19
1720779600000|2024-07-12 10:20:00|41284.1|41277.1|41271.6|41264.6|41286.6|41279.6|41266.6|41259.6|8
1720779900000|2024-07-12 10:25:00|41276.6|41269.6|41276.6|41269.6|41276.6|41269.6|41264.1|41257.1|15
1720780200000|2024-07-12 10:30:00|41279.1|41272.1|41281.6|41274.6|41284.1|41277.1|41274.1|41267.1|7
1720780500000|2024-07-12 10:35:00|41276.6|41269.6|41279.1|41272.1|41281.6|41274.6|41271.6|41264.6|34
1720780800000|2024-07-12 10:40:00|41281.6|41274.6|41266.6|41259.6|41281.6|41274.6|41264.1|41257.1|36
1720781100000|2024-07-12 10:45:00|41269.1|41262.1|41221.6|41214.6|41276.6|41269.6|41216.6|41209.6|84
1720781400000|2024-07-12 10:50:00|41224.1|41217.1|41251.6|41244.6|41251.6|41244.6|41221.6|41214.6|29
1720781700000|2024-07-12 10:55:00|41246.6|41239.6|41241.6|41234.6|41251.6|41244.6|41234.1|41227.1|28
1720782000000|2024-07-12 11:00:00|41244.1|41237.1|41236.6|41229.6|41251.6|41244.6|41234.1|41227.1|51
1720782300000|2024-07-12 11:05:00|41234.1|41227.1|41226.6|41219.6|41246.6|41239.6|41226.6|41219.6|19
1720782600000|2024-07-12 11:10:00|41231.6|41224.6|41231.6|41224.6|41241.6|41234.6|41231.6|41224.6|26
1720782900000|2024-07-12 11:15:00|41234.1|41227.1|41231.6|41224.6|41241.6|41234.6|41221.6|41214.6|31
1720783200000|2024-07-12 11:20:00|41234.1|41227.1|41206.6|41199.6|41236.6|41229.6|41201.6|41194.6|151
1720783500000|2024-07-12 11:25:00|41211.6|41204.6|41206.6|41199.6|41216.6|41209.6|41206.6|41199.6|79
1720783800000|2024-07-12 11:30:00|41211.6|41204.6|41234.1|41227.1|41236.6|41229.6|41206.6|41199.6|76
1720784100000|2024-07-12 11:35:00|41231.6|41224.6|41224.1|41217.1|41244.1|41237.1|41221.6|41214.6|62
1720784400000|2024-07-12 11:40:00|41226.6|41219.6|41219.1|41212.1|41229.1|41222.1|41211.6|41204.6|36
1720784700000|2024-07-12 11:45:00|41216.6|41209.6|41221.6|41214.6|41226.6|41219.6|41211.6|41204.6|9
1720785000000|2024-07-12 11:50:00|41216.6|41209.6|41214.1|41207.1|41226.6|41219.6|41211.6|41204.6|86
1720785300000|2024-07-12 11:55:00|41211.6|41204.6|41209.1|41202.1|41216.6|41209.6|41206.6|41199.6|72
1720785600000|2024-07-12 12:00:00|41206.6|41199.6|41201.6|41194.6|41211.6|41204.6|41191.6|41184.6|144
1720785900000|2024-07-12 12:05:00|41204.1|41197.1|41161.6|41154.6|41206.6|41199.6|41134.1|41127.1|342
1720786200000|2024-07-12 12:10:00|41166.6|41159.6|41151.6|41144.6|41174.1|41167.1|41151.6|41144.6|50
1720786500000|2024-07-12 12:15:00|41154.1|41147.1|41141.6|41134.6|41161.6|41154.6|41134.1|41127.1|81
1720786800000|2024-07-12 12:20:00|41139.1|41132.1|41049.1|41042.1|41141.6|41134.6|41036.6|41029.6|432
1720787100000|2024-07-12 12:25:00|41046.6|41039.6|41056.6|41049.6|41081.6|41074.6|41041.6|41034.6|150
1720787400000|2024-07-12 12:30:00|41059.1|41052.1|41146.6|41139.6|41164.1|41157.1|41006.6|40999.6|487
1720787700000|2024-07-12 12:35:00|41144.1|41137.1|41129.1|41122.1|41164.1|41157.1|41126.6|41119.6|65
1720788000000|2024-07-12 12:40:00|41126.6|41119.6|41189.1|41182.1|41209.1|41202.1|41116.6|41109.6|177
1720788300000|2024-07-12 12:45:00|41191.6|41184.6|41211.6|41204.6|41224.1|41217.1|41166.6|41159.6|107
1720788600000|2024-07-12 12:50:00|41214.1|41207.1|41189.1|41182.1|41216.6|41209.6|41164.1|41157.1|123
1720788900000|2024-07-12 12:55:00|41186.6|41179.6|41206.6|41199.6|41209.1|41202.1|41171.6|41164.6|61
1720789200000|2024-07-12 13:00:00|41211.6|41204.6|41206.6|41199.6|41214.1|41207.1|41189.1|41182.1|38
1720789500000|2024-07-12 13:05:00|41211.6|41204.6|41076.6|41069.6|41216.6|41209.6|41076.6|41069.6|630
1720789800000|2024-07-12 13:10:00|41084.1|41077.1|41081.6|41074.6|41121.6|41114.6|41029.1|41022.1|762
1720790100000|2024-07-12 13:15:00|41079.1|41072.1|41096.6|41089.6|41124.1|41117.1|41064.1|41057.1|363
1720790400000|2024-07-12 13:20:00|41094.1|41087.1|41171.6|41164.6|41174.1|41167.1|41094.1|41087.1|175
1720790700000|2024-07-12 13:25:00|41169.1|41162.1|41191.6|41184.6|41194.1|41187.1|41151.6|41144.6|80
1720791000000|2024-07-12 13:30:00|41194.1|41187.1|41196.6|41189.6|41216.6|41209.6|41171.6|41164.6|411
1720791300000|2024-07-12 13:35:00|41199.1|41192.1|41216.6|41209.6|41226.6|41219.6|41184.1|41177.1|109
1720791600000|2024-07-12 13:40:00|41214.1|41207.1|41226.6|41219.6|41276.6|41269.6|41211.6|41204.6|280
1720791900000|2024-07-12 13:45:00|41221.6|41214.6|41279.1|41272.1|41281.6|41274.6|41216.6|41209.6|226
1720792200000|2024-07-12 13:50:00|41281.6|41274.6|41321.6|41314.6|41329.1|41322.1|41266.6|41259.6|645
1720792500000|2024-07-12 13:55:00|41324.1|41317.1|41304.1|41297.1|41331.6|41324.6|41299.1|41292.1|155
1720792800000|2024-07-12 14:00:00|41306.6|41299.6|41314.1|41307.1|41354.1|41347.1|41294.1|41287.1|433
1720793100000|2024-07-12 14:05:00|41316.6|41309.6|41356.6|41349.6|41361.6|41354.6|41311.6|41304.6|149
1720793400000|2024-07-12 14:10:00|41359.1|41352.1|41334.1|41327.1|41376.6|41369.6|41291.6|41284.6|764
1720793700000|2024-07-12 14:15:00|41336.6|41329.6|41326.6|41319.6|41339.1|41332.1|41281.6|41274.6|496
1720794000000|2024-07-12 14:20:00|41329.1|41322.1|41341.6|41334.6|41341.6|41334.6|41306.6|41299.6|199
1720794300000|2024-07-12 14:25:00|41344.1|41337.1|41339.1|41332.1|41356.6|41349.6|41326.6|41319.6|104
1720794600000|2024-07-12 14:30:00|41336.6|41329.6|41364.1|41357.1|41376.6|41369.6|41331.6|41324.6|521
1720794900000|2024-07-12 14:35:00|41361.6|41354.6|41366.6|41359.6|41376.6|41369.6|41336.6|41329.6|217
1720795200000|2024-07-12 14:40:00|41361.6|41354.6|41384.1|41377.1|41391.6|41384.6|41356.6|41349.6|146
1720795500000|2024-07-12 14:45:00|41381.6|41374.6|41386.6|41379.6|41391.6|41384.6|41374.1|41367.1|101
1720795800000|2024-07-12 14:50:00|41384.1|41377.1|41381.6|41374.6|41391.6|41384.6|41371.6|41364.6|115
1720796100000|2024-07-12 14:55:00|41384.1|41377.1|41411.6|41404.6|41416.6|41409.6|41381.6|41374.6|82
1720796400000|2024-07-12 15:00:00|41414.1|41407.1|41406.6|41399.6|41426.6|41419.6|41386.6|41379.6|177
1720796700000|2024-07-12 15:05:00|41404.1|41397.1|41411.6|41404.6|41421.6|41414.6|41401.6|41394.6|60
1720797000000|2024-07-12 15:10:00|41414.1|41407.1|41411.6|41404.6|41421.6|41414.6|41411.6|41404.6|56
1720797300000|2024-07-12 15:15:00|41414.1|41407.1|41419.1|41412.1|41421.6|41414.6|41384.1|41377.1|230
1720797600000|2024-07-12 15:20:00|41421.6|41414.6|41409.1|41402.1|41424.1|41417.1|41394.1|41387.1|80
1720797900000|2024-07-12 15:25:00|41406.6|41399.6|41414.1|41407.1|41426.6|41419.6|41406.6|41399.6|222
1720798200000|2024-07-12 15:30:00|41411.6|41404.6|41396.6|41389.6|41426.6|41419.6|41394.1|41387.1|270
1720798500000|2024-07-12 15:35:00|41394.1|41387.1|41414.1|41407.1|41416.6|41409.6|41381.6|41374.6|212
1720798800000|2024-07-12 15:40:00|41411.6|41404.6|41416.6|41409.6|41421.6|41414.6|41411.6|41404.6|88
1720799100000|2024-07-12 15:45:00|41421.6|41414.6|41416.6|41409.6|41421.6|41414.6|41401.6|41394.6|196
1720799400000|2024-07-12 15:50:00|41419.1|41412.1|41421.6|41414.6|41431.6|41424.6|41411.6|41404.6|149
1720799700000|2024-07-12 15:55:00|41419.1|41412.1|41326.6|41319.6|41421.6|41414.6|41321.6|41314.6|117
1720800000000|2024-07-12 16:00:00|41321.6|41314.6|41351.6|41344.6|41364.1|41357.1|41309.1|41302.1|188
1720800300000|2024-07-12 16:05:00|41349.1|41342.1|41304.1|41297.1|41351.6|41344.6|41294.1|41287.1|202
1720800600000|2024-07-12 16:10:00|41306.6|41299.6|41306.6|41299.6|41316.6|41309.6|41286.6|41279.6|177
1720800900000|2024-07-12 16:15:00|41304.1|41297.1|41341.6|41334.6|41359.1|41352.1|41304.1|41297.1|129
1720801200000|2024-07-12 16:20:00|41344.1|41337.1|41346.6|41339.6|41356.6|41349.6|41339.1|41332.1|129
1720801500000|2024-07-12 16:25:00|41351.6|41344.6|41346.6|41339.6|41356.6|41349.6|41324.1|41317.1|135
1720801800000|2024-07-12 16:30:00|41344.1|41337.1|41326.6|41319.6|41346.6|41339.6|41316.6|41309.6|160
1720802100000|2024-07-12 16:35:00|41329.1|41322.1|41339.1|41332.1|41356.6|41349.6|41326.6|41319.6|116
1720802400000|2024-07-12 16:40:00|41336.6|41329.6|41321.6|41314.6|41341.6|41334.6|41316.6|41309.6|34
1720802700000|2024-07-12 16:45:00|41324.1|41317.1|41316.6|41309.6|41339.1|41332.1|41314.1|41307.1|49
1720803000000|2024-07-12 16:50:00|41314.1|41307.1|41331.6|41324.6|41331.6|41324.6|41301.6|41294.6|166
1720803300000|2024-07-12 16:55:00|41329.1|41322.1|41321.6|41314.6|41331.6|41324.6|41316.6|41309.6|61
1720803600000|2024-07-12 17:00:00|41319.1|41312.1|41364.1|41357.1|41376.6|41369.6|41286.6|41279.6|262
1720803900000|2024-07-12 17:05:00|41366.6|41359.6|41366.6|41359.6|41369.1|41362.1|41351.6|41344.6|23
1720804200000|2024-07-12 17:10:00|41369.1|41362.1|41364.1|41357.1|41386.6|41379.6|41364.1|41357.1|29
1720804500000|2024-07-12 17:15:00|41366.6|41359.6|41386.6|41379.6|41391.6|41384.6|41366.6|41359.6|34
1720804800000|2024-07-12 17:20:00|41384.1|41377.1|41386.6|41379.6|41389.1|41382.1|41369.1|41362.1|14
1720805100000|2024-07-12 17:25:00|41384.1|41377.1|41381.6|41374.6|41386.6|41379.6|41366.6|41359.6|4
1720805400000|2024-07-12 17:30:00|41379.1|41372.1|41414.1|41407.1|41414.1|41407.1|41376.6|41369.6|49
1720805700000|2024-07-12 17:35:00|41416.6|41409.6|41426.6|41419.6|41426.6|41419.6|41406.6|41399.6|124
1720806000000|2024-07-12 17:40:00|41424.1|41417.1|41456.6|41449.6|41461.6|41454.6|41421.6|41414.6|121
1720806300000|2024-07-12 17:45:00|41454.1|41447.1|41479.1|41472.1|41481.6|41474.6|41451.6|41444.6|110
1720806600000|2024-07-12 17:50:00|41476.6|41469.6|41471.6|41464.6|41479.1|41472.1|41464.1|41457.1|27
1720806900000|2024-07-12 17:55:00|41469.1|41462.1|41441.6|41434.6|41481.6|41474.6|41434.1|41427.1|53
1720807200000|2024-07-12 18:00:00|41444.1|41437.1|41456.6|41449.6|41456.6|41449.6|41424.1|41417.1|87
1720807500000|2024-07-12 18:05:00|41454.1|41447.1|41456.6|41449.6|41461.6|41454.6|41441.6|41434.6|146
1720807800000|2024-07-12 18:10:00|41459.1|41452.1|41451.6|41444.6|41464.1|41457.1|41446.6|41439.6|17
1720808100000|2024-07-12 18:15:00|41454.1|41447.1|41441.6|41434.6|41456.6|41449.6|41439.1|41432.1|18
1720808400000|2024-07-12 18:20:00|41439.1|41432.1|41426.6|41419.6|41441.6|41434.6|41414.1|41407.1|75
1720808700000|2024-07-12 18:25:00|41421.6|41414.6|41424.1|41417.1|41431.6|41424.6|41404.1|41397.1|27
1720809000000|2024-07-12 18:30:00|41426.6|41419.6|41399.1|41392.1|41426.6|41419.6|41396.6|41389.6|26
1720809300000|2024-07-12 18:35:00|41401.6|41394.6|41411.6|41404.6|41411.6|41404.6|41391.6|41384.6|24
1720809600000|2024-07-12 18:40:00|41409.1|41402.1|41396.6|41389.6|41411.6|41404.6|41391.6|41384.6|19
1720809900000|2024-07-12 18:45:00|41394.1|41387.1|41404.1|41397.1|41416.6|41409.6|41394.1|41387.1|55
1720810200000|2024-07-12 18:50:00|41401.6|41394.6|41394.1|41387.1|41406.6|41399.6|41391.6|41384.6|20
1720810500000|2024-07-12 18:55:00|41391.6|41384.6|41414.1|41407.1|41419.1|41412.1|41391.6|41384.6|23
1720810800000|2024-07-12 19:00:00|41411.6|41404.6|41406.6|41399.6|41426.6|41419.6|41401.6|41394.6|292
1720811100000|2024-07-12 19:05:00|41409.1|41402.1|41396.6|41389.6|41421.6|41414.6|41394.1|41387.1|58
1720811400000|2024-07-12 19:10:00|41391.6|41384.6|41394.1|41387.1|41396.6|41389.6|41366.6|41359.6|79
1720811700000|2024-07-12 19:15:00|41391.6|41384.6|41371.6|41364.6|41394.1|41387.1|41371.6|41364.6|42
1720812000000|2024-07-12 19:20:00|41369.1|41362.1|41354.1|41347.1|41376.6|41369.6|41351.6|41344.6|52
1720812300000|2024-07-12 19:25:00|41351.6|41344.6|41381.6|41374.6|41381.6|41374.6|41351.6|41344.6|93
1720812600000|2024-07-12 19:30:00|41379.1|41372.1|41324.1|41317.1|41379.1|41372.1|41301.6|41294.6|197
1720812900000|2024-07-12 19:35:00|41321.6|41314.6|41291.6|41284.6|41336.6|41329.6|41281.6|41274.6|105
1720813200000|2024-07-12 19:40:00|41294.1|41287.1|41244.1|41237.1|41294.1|41287.1|41231.6|41224.6|125
1720813500000|2024-07-12 19:45:00|41246.6|41239.6|41241.6|41234.6|41264.1|41257.1|41224.1|41217.1|313
1720813800000|2024-07-12 19:50:00|41244.1|41237.1|41226.6|41219.6|41244.1|41237.1|41161.6|41154.6|917
1720814100000|2024-07-12 19:55:00|41221.6|41214.6|41226.6|41219.6|41226.6|41219.6|41191.6|41184.6|565
1720814400000|2024-07-12 20:00:00|41224.1|41217.1|41204.1|41197.1|41236.6|41229.6|41189.1|41182.1|150
1720814700000|2024-07-12 20:05:00|41201.6|41194.6|41209.1|41202.1|41211.6|41204.6|41196.6|41189.6|21
1720815000000|2024-07-12 20:10:00|41206.6|41199.6|41189.1|41182.1|41206.6|41199.6|41179.1|41172.1|84
1720815300000|2024-07-12 20:15:00|41186.6|41179.6|41194.1|41187.1|41194.1|41187.1|41186.6|41179.6|15
1720815600000|2024-07-12 20:20:00|41196.6|41189.6|41189.1|41182.1|41199.1|41192.1|41184.1|41177.1|14
1720815900000|2024-07-12 20:25:00|41186.6|41179.6|41189.1|41182.1|41189.1|41182.1|41184.1|41177.1|14
1720816200000|2024-07-12 20:30:00|41191.6|41184.6|41196.6|41189.6|41201.6|41194.6|41191.6|41184.6|21
1720816500000|2024-07-12 20:35:00|41194.1|41187.1|41199.1|41192.1|41201.6|41194.6|41194.1|41187.1|12
1720816800000|2024-07-12 20:40:00|41201.6|41194.6|41199.1|41192.1|41204.1|41197.1|41191.6|41184.6|32
1720817100000|2024-07-12 20:45:00|41201.6|41194.6|41189.1|41182.1|41201.6|41194.6|41184.1|41177.1|44
1720817400000|2024-07-12 20:50:00|41186.6|41179.6|41189.1|41182.1|41191.6|41184.6|41186.6|41179.6|28
1720817700000|2024-07-12 20:55:00|41184.1|41177.1|41198.1|41183.1|41199.1|41192.1|41174.1|41167.1|73
1720994400000|2024-07-14 22:00:00|41273.1|41258.1|41253.1|41238.1|41273.1|41258.1|41245.6|41230.6|14
1720994700000|2024-07-14 22:05:00|41258.1|41243.1|41145.6|41130.6|41258.1|41243.1|41138.1|41123.1|99
1720995000000|2024-07-14 22:10:00|41143.1|41128.1|41193.1|41178.1|41205.6|41190.6|41105.6|41090.6|69
1720995300000|2024-07-14 22:15:00|41195.6|41180.6|41168.1|41153.1|41195.6|41180.6|41143.1|41128.1|28
1720995600000|2024-07-14 22:20:00|41165.6|41150.6|41218.1|41203.1|41220.6|41205.6|41165.6|41150.6|21
1720995900000|2024-07-14 22:25:00|41220.6|41205.6|41230.6|41215.6|41230.6|41215.6|41218.1|41203.1|6
1720996200000|2024-07-14 22:30:00|41228.1|41213.1|41243.1|41228.1|41245.6|41230.6|41225.6|41210.6|4
1720996500000|2024-07-14 22:35:00|41238.1|41223.1|41158.1|41143.1|41245.6|41230.6|41158.1|41143.1|46
1720996800000|2024-07-14 22:40:00|41155.6|41140.6|41148.1|41133.1|41163.1|41148.1|41140.6|41125.6|17
1720997100000|2024-07-14 22:45:00|41150.6|41135.6|41165.6|41150.6|41183.1|41168.1|41150.6|41135.6|7
1720997400000|2024-07-14 22:50:00|41168.1|41153.1|41188.1|41173.1|41188.1|41173.1|41168.1|41153.1|6
1720997700000|2024-07-14 22:55:00|41190.6|41175.6|41203.1|41188.1|41203.1|41188.1|41190.6|41175.6|3
1720998000000|2024-07-14 23:00:00|41205.6|41190.6|41200.6|41185.6|41208.1|41193.1|41200.6|41185.6|12
1720998300000|2024-07-14 23:05:00|41198.1|41183.1|41178.1|41163.1|41198.1|41183.1|41178.1|41163.1|4
1720998600000|2024-07-14 23:10:00|41175.6|41160.6|41178.1|41163.1|41183.1|41168.1|41173.1|41158.1|1
1720998900000|2024-07-14 23:15:00|41180.6|41165.6|41190.6|41175.6|41190.6|41175.6|41178.1|41163.1|8
1720999200000|2024-07-14 23:20:00|41188.1|41173.1|41185.6|41170.6|41190.6|41175.6|41173.1|41158.1|5
1720999500000|2024-07-14 23:25:00|41188.1|41173.1|41188.1|41173.1|41190.6|41175.6|41173.1|41158.1|6
1720999800000|2024-07-14 23:30:00|41190.6|41175.6|41236.6|41229.6|41251.6|41244.6|41181.6|41174.6|15149
1721000100000|2024-07-14 23:35:00|41239.1|41232.1|41209.1|41202.1|41239.1|41232.1|41209.1|41202.1|99
1721000400000|2024-07-14 23:40:00|41211.6|41204.6|41211.6|41204.6|41214.1|41207.1|41176.6|41169.6|219
1721000700000|2024-07-14 23:45:00|41214.1|41207.1|41249.1|41242.1|41251.6|41244.6|41214.1|41207.1|259
1721001000000|2024-07-14 23:50:00|41246.6|41239.6|41316.6|41309.6|41319.1|41312.1|41234.1|41227.1|199
1721001300000|2024-07-14 23:55:00|41319.1|41312.1|41326.6|41319.6|41331.6|41324.6|41311.6|41304.6|138
1721001600000|2024-07-15 00:00:00|41329.1|41322.1|41331.6|41324.6|41336.6|41329.6|41296.6|41289.6|252
1721001900000|2024-07-15 00:05:00|41329.1|41322.1|41314.1|41307.1|41349.1|41342.1|41301.6|41294.6|274
1721002200000|2024-07-15 00:10:00|41311.6|41304.6|41316.6|41309.6|41346.6|41339.6|41309.1|41302.1|149
1721002500000|2024-07-15 00:15:00|41314.1|41307.1|41326.6|41319.6|41339.1|41332.1|41296.6|41289.6|212
1721002800000|2024-07-15 00:20:00|41324.1|41317.1|41321.6|41314.6|41336.6|41329.6|41311.6|41304.6|107
1721003100000|2024-07-15 00:25:00|41319.1|41312.1|41364.1|41357.1|41364.1|41357.1|41316.6|41309.6|106
1721003400000|2024-07-15 00:30:00|41366.6|41359.6|41371.6|41364.6|41386.6|41379.6|41356.6|41349.6|157
1721003700000|2024-07-15 00:35:00|41369.1|41362.1|41379.1|41372.1|41384.1|41377.1|41356.6|41349.6|133
1721004000000|2024-07-15 00:40:00|41376.6|41369.6|41364.1|41357.1|41381.6|41374.6|41361.6|41354.6|57
1721004300000|2024-07-15 00:45:00|41366.6|41359.6|41341.6|41334.6|41366.6|41359.6|41339.1|41332.1|110
1721004600000|2024-07-15 00:50:00|41339.1|41332.1|41271.6|41264.6|41339.1|41332.1|41271.6|41264.6|201
1721004900000|2024-07-15 00:55:00|41264.1|41257.1|41299.1|41292.1|41304.1|41297.1|41246.6|41239.6|260
1721005200000|2024-07-15 01:00:00|41296.6|41289.6|41284.1|41277.1|41301.6|41294.6|41256.6|41249.6|219
1721005500000|2024-07-15 01:05:00|41286.6|41279.6|41274.1|41267.1|41291.6|41284.6|41266.6|41259.6|107
1721005800000|2024-07-15 01:10:00|41271.6|41264.6|41251.6|41244.6|41279.1|41272.1|41246.6|41239.6|142
1721006100000|2024-07-15 01:15:00|41249.1|41242.1|41254.1|41247.1|41264.1|41257.1|41246.6|41239.6|58
1721006400000|2024-07-15 01:20:00|41251.6|41244.6|41254.1|41247.1|41271.6|41264.6|41241.6|41234.6|105
1721006700000|2024-07-15 01:25:00|41251.6|41244.6|41261.6|41254.6|41286.6|41279.6|41251.6|41244.6|69
1721007000000|2024-07-15 01:30:00|41259.1|41252.1|41246.6|41239.6|41281.6|41274.6|41244.1|41237.1|148
1721007300000|2024-07-15 01:35:00|41249.1|41242.1|41259.1|41252.1|41266.6|41259.6|41231.6|41224.6|102
1721007600000|2024-07-15 01:40:00|41261.6|41254.6|41281.6|41274.6|41286.6|41279.6|41251.6|41244.6|58
1721007900000|2024-07-15 01:45:00|41279.1|41272.1|41256.6|41249.6|41286.6|41279.6|41256.6|41249.6|91
1721008200000|2024-07-15 01:50:00|41259.1|41252.1|41266.6|41259.6|41286.6|41279.6|41256.6|41249.6|46
1721008500000|2024-07-15 01:55:00|41264.1|41257.1|41249.1|41242.1|41264.1|41257.1|41236.6|41229.6|53
1721008800000|2024-07-15 02:00:00|41246.6|41239.6|41256.6|41249.6|41269.1|41262.1|41239.1|41232.1|42
1721009100000|2024-07-15 02:05:00|41254.1|41247.1|41294.1|41287.1|41294.1|41287.1|41246.6|41239.6|41
1721009400000|2024-07-15 02:10:00|41291.6|41284.6|41286.6|41279.6|41316.6|41309.6|41286.6|41279.6|41
1721009700000|2024-07-15 02:15:00|41284.1|41277.1|41266.6|41259.6|41286.6|41279.6|41251.6|41244.6|155
1721010000000|2024-07-15 02:20:00|41269.1|41262.1|41281.6|41274.6|41289.1|41282.1|41266.6|41259.6|42
1721010300000|2024-07-15 02:25:00|41284.1|41277.1|41301.6|41294.6|41309.1|41302.1|41281.6|41274.6|35
1721010600000|2024-07-15 02:30:00|41304.1|41297.1|41294.1|41287.1|41306.6|41299.6|41289.1|41282.1|19
1721010900000|2024-07-15 02:35:00|41296.6|41289.6|41276.6|41269.6|41304.1|41297.1|41276.6|41269.6|14
1721011200000|2024-07-15 02:40:00|41274.1|41267.1|41251.6|41244.6|41281.6|41274.6|41251.6|41244.6|42
1721011500000|2024-07-15 02:45:00|41254.1|41247.1|41236.6|41229.6|41254.1|41247.1|41234.1|41227.1|27
1721011800000|2024-07-15 02:50:00|41234.1|41227.1|41246.6|41239.6|41251.6|41244.6|41226.6|41219.6|34
1721012100000|2024-07-15 02:55:00|41249.1|41242.1|41251.6|41244.6|41256.6|41249.6|41239.1|41232.1|24
1721012400000|2024-07-15 03:00:00|41246.6|41239.6|41231.6|41224.6|41246.6|41239.6|41221.6|41214.6|45
1721012700000|2024-07-15 03:05:00|41229.1|41222.1|41236.6|41229.6|41241.6|41234.6|41226.6|41219.6|23
1721013000000|2024-07-15 03:10:00|41239.1|41232.1|41221.6|41214.6|41246.6|41239.6|41221.6|41214.6|17
1721013300000|2024-07-15 03:15:00|41219.1|41212.1|41216.6|41209.6|41226.6|41219.6|41211.6|41204.6|37
1721013600000|2024-07-15 03:20:00|41214.1|41207.1|41231.6|41224.6|41234.1|41227.1|41211.6|41204.6|28
1721013900000|2024-07-15 03:25:00|41234.1|41227.1|41234.1|41227.1|41236.6|41229.6|41226.6|41219.6|15
1721014200000|2024-07-15 03:30:00|41236.6|41229.6|41216.6|41209.6|41236.6|41229.6|41214.1|41207.1|47
1721014500000|2024-07-15 03:35:00|41214.1|41207.1|41216.6|41209.6|41216.6|41209.6|41206.6|41199.6|32
1721014800000|2024-07-15 03:40:00|41214.1|41207.1|41206.6|41199.6|41216.6|41209.6|41201.6|41194.6|37
1721015100000|2024-07-15 03:45:00|41209.1|41202.1|41216.6|41209.6|41219.1|41212.1|41201.6|41194.6|42
1721015400000|2024-07-15 03:50:00|41214.1|41207.1|41214.1|41207.1|41219.1|41212.1|41211.6|41204.6|34
1721015700000|2024-07-15 03:55:00|41216.6|41209.6|41216.6|41209.6|41216.6|41209.6|41209.1|41202.1|25
1721016000000|2024-07-15 04:00:00|41219.1|41212.1|41211.6|41204.6|41219.1|41212.1|41209.1|41202.1|7
1721016300000|2024-07-15 04:05:00|41209.1|41202.1|41219.1|41212.1|41221.6|41214.6|41209.1|41202.1|59
1721016600000|2024-07-15 04:10:00|41221.6|41214.6|41231.6|41224.6|41231.6|41224.6|41216.6|41209.6|11
1721016900000|2024-07-15 04:15:00|41229.1|41222.1|41241.6|41234.6|41246.6|41239.6|41229.1|41222.1|29
1721017200000|2024-07-15 04:20:00|41239.1|41232.1|41246.6|41239.6|41246.6|41239.6|41231.6|41224.6|15
1721017500000|2024-07-15 04:25:00|41244.1|41237.1|41241.6|41234.6|41246.6|41239.6|41236.6|41229.6|10
1721017800000|2024-07-15 04:30:00|41236.6|41229.6|41261.6|41254.6|41261.6|41254.6|41236.6|41229.6|27
1721018100000|2024-07-15 04:35:00|41259.1|41252.1|41256.6|41249.6|41261.6|41254.6|41249.1|41242.1|29
1721018400000|2024-07-15 04:40:00|41254.1|41247.1|41261.6|41254.6|41264.1|41257.1|41249.1|41242.1|30
1721018700000|2024-07-15 04:45:00|41259.1|41252.1|41261.6|41254.6|41261.6|41254.6|41256.6|41249.6|12
1721019000000|2024-07-15 04:50:00|41264.1|41257.1|41271.6|41264.6|41274.1|41267.1|41261.6|41254.6|35
1721019300000|2024-07-15 04:55:00|41274.1|41267.1|41266.6|41259.6|41276.6|41269.6|41261.6|41254.6|30
1721019600000|2024-07-15 05:00:00|41261.6|41254.6|41251.6|41244.6|41266.6|41259.6|41251.6|41244.6|35
1721019900000|2024-07-15 05:05:00|41246.6|41239.6|41236.6|41229.6|41246.6|41239.6|41236.6|41229.6|65
1721020200000|2024-07-15 05:10:00|41234.1|41227.1|41241.6|41234.6|41251.6|41244.6|41231.6|41224.6|80
1721020500000|2024-07-15 05:15:00|41239.1|41232.1|41211.6|41204.6|41239.1|41232.1|41206.6|41199.6|84
1721020800000|2024-07-15 05:20:00|41219.1|41212.1|41219.1|41212.1|41226.6|41219.6|41211.6|41204.6|99
1721021100000|2024-07-15 05:25:00|41221.6|41214.6|41216.6|41209.6|41221.6|41214.6|41211.6|41204.6|41
1721021400000|2024-07-15 05:30:00|41211.6|41204.6|41196.6|41189.6|41214.1|41207.1|41191.6|41184.6|59
1721021700000|2024-07-15 05:35:00|41194.1|41187.1|41201.6|41194.6|41206.6|41199.6|41191.6|41184.6|134
1721022000000|2024-07-15 05:40:00|41204.1|41197.1|41211.6|41204.6|41216.6|41209.6|41199.1|41192.1|60
1721022300000|2024-07-15 05:45:00|41214.1|41207.1|41206.6|41199.6|41214.1|41207.1|41204.1|41197.1|53
1721022600000|2024-07-15 05:50:00|41209.1|41202.1|41239.1|41232.1|41241.6|41234.6|41209.1|41202.1|67
1721022900000|2024-07-15 05:55:00|41236.6|41229.6|41236.6|41229.6|41251.6|41244.6|41231.6|41224.6|48
1721023200000|2024-07-15 06:00:00|41239.1|41232.1|41234.1|41227.1|41251.6|41244.6|41216.6|41209.6|188
1721023500000|2024-07-15 06:05:00|41231.6|41224.6|41226.6|41219.6|41241.6|41234.6|41221.6|41214.6|81
1721023800000|2024-07-15 06:10:00|41224.1|41217.1|41244.1|41237.1|41244.1|41237.1|41224.1|41217.1|57
1721024100000|2024-07-15 06:15:00|41246.6|41239.6|41261.6|41254.6|41261.6|41254.6|41236.6|41229.6|73
1721024400000|2024-07-15 06:20:00|41264.1|41257.1|41251.6|41244.6|41271.6|41264.6|41249.1|41242.1|25
1721024700000|2024-07-15 06:25:00|41249.1|41242.1|41251.6|41244.6|41251.6|41244.6|41246.6|41239.6|18
1721025000000|2024-07-15 06:30:00|41254.1|41247.1|41251.6|41244.6|41256.6|41249.6|41251.6|41244.6|11
1721025300000|2024-07-15 06:35:00|41256.6|41249.6|41264.1|41257.1|41264.1|41257.1|41251.6|41244.6|28
1721025600000|2024-07-15 06:40:00|41266.6|41259.6|41264.1|41257.1|41269.1|41262.1|41259.1|41252.1|20
1721025900000|2024-07-15 06:45:00|41259.1|41252.1|41259.1|41252.1|41259.1|41252.1|41256.6|41249.6|12
1721026200000|2024-07-15 06:50:00|41256.6|41249.6|41264.1|41257.1|41264.1|41257.1|41256.6|41249.6|4
1721026500000|2024-07-15 06:55:00|41261.6|41254.6|41264.1|41257.1|41264.1|41257.1|41246.6|41239.6|42
1721026800000|2024-07-15 07:00:00|41261.6|41254.6|41254.1|41247.1|41264.1|41257.1|41249.1|41242.1|41
1721027100000|2024-07-15 07:05:00|41251.6|41244.6|41236.6|41229.6|41259.1|41252.1|41234.1|41227.1|35
1721027400000|2024-07-15 07:10:00|41231.6|41224.6|41231.6|41224.6|41239.1|41232.1|41231.6|41224.6|47
1721027700000|2024-07-15 07:15:00|41236.6|41229.6|41241.6|41234.6|41246.6|41239.6|41234.1|41227.1|44
1721028000000|2024-07-15 07:20:00|41246.6|41239.6|41244.1|41237.1|41259.1|41252.1|41244.1|41237.1|27
1721028300000|2024-07-15 07:25:00|41246.6|41239.6|41241.6|41234.6|41251.6|41244.6|41236.6|41229.6|34
1721028600000|2024-07-15 07:30:00|41246.6|41239.6|41241.6|41234.6|41256.6|41249.6|41231.6|41224.6|220
1721028900000|2024-07-15 07:35:00|41244.1|41237.1|41251.6|41244.6|41251.6|41244.6|41226.6|41219.6|56
1721029200000|2024-07-15 07:40:00|41246.6|41239.6|41236.6|41229.6|41251.6|41244.6|41221.6|41214.6|70
1721029500000|2024-07-15 07:45:00|41234.1|41227.1|41236.6|41229.6|41246.6|41239.6|41231.6|41224.6|22
1721029800000|2024-07-15 07:50:00|41239.1|41232.1|41236.6|41229.6|41241.6|41234.6|41231.6|41224.6|50
1721030100000|2024-07-15 07:55:00|41239.1|41232.1|41251.6|41244.6|41251.6|41244.6|41231.6|41224.6|23
1721030400000|2024-07-15 08:00:00|41249.1|41242.1|41266.6|41259.6|41266.6|41259.6|41244.1|41237.1|73
1721030700000|2024-07-15 08:05:00|41269.1|41262.1|41271.6|41264.6|41276.6|41269.6|41264.1|41257.1|47
1721031000000|2024-07-15 08:10:00|41274.1|41267.1|41291.6|41284.6|41296.6|41289.6|41271.6|41264.6|194
1721031300000|2024-07-15 08:15:00|41294.1|41287.1|41316.6|41309.6|41316.6|41309.6|41291.6|41284.6|100
1721031600000|2024-07-15 08:20:00|41314.1|41307.1|41306.6|41299.6|41316.6|41309.6|41299.1|41292.1|101
1721031900000|2024-07-15 08:25:00|41311.6|41304.6|41296.6|41289.6|41311.6|41304.6|41296.6|41289.6|108
1721032200000|2024-07-15 08:30:00|41291.6|41284.6|41306.6|41299.6|41306.6|41299.6|41291.6|41284.6|82
1721032500000|2024-07-15 08:35:00|41309.1|41302.1|41316.6|41309.6|41321.6|41314.6|41306.6|41299.6|31
1721032800000|2024-07-15 08:40:00|41319.1|41312.1|41316.6|41309.6|41324.1|41317.1|41316.6|41309.6|21
1721033100000|2024-07-15 08:45:00|41311.6|41304.6|41306.6|41299.6|41321.6|41314.6|41306.6|41299.6|28
1721033400000|2024-07-15 08:50:00|41304.1|41297.1|41299.1|41292.1|41304.1|41297.1|41286.6|41279.6|26
1721033700000|2024-07-15 08:55:00|41296.6|41289.6|41294.1|41287.1|41301.6|41294.6|41284.1|41277.1|6
1721034000000|2024-07-15 09:00:00|41291.6|41284.6|41286.6|41279.6|41291.6|41284.6|41271.6|41264.6|178
1721034300000|2024-07-15 09:05:00|41289.1|41282.1|41301.6|41294.6|41301.6|41294.6|41271.6|41264.6|117
1721034600000|2024-07-15 09:10:00|41299.1|41292.1|41306.6|41299.6|41311.6|41304.6|41294.1|41287.1|44
1721034900000|2024-07-15 09:15:00|41304.1|41297.1|41306.6|41299.6|41311.6|41304.6|41301.6|41294.6|27
1721035200000|2024-07-15 09:20:00|41309.1|41302.1|41321.6|41314.6|41324.1|41317.1|41306.6|41299.6|21
1721035500000|2024-07-15 09:25:00|41319.1|41312.1|41331.6|41324.6|41334.1|41327.1|41316.6|41309.6|31
1721035800000|2024-07-15 09:30:00|41334.1|41327.1|41334.1|41327.1|41336.6|41329.6|41326.6|41319.6|20
1721036100000|2024-07-15 09:35:00|41336.6|41329.6|41326.6|41319.6|41341.6|41334.6|41321.6|41314.6|27
1721036400000|2024-07-15 09:40:00|41324.1|41317.1|41324.1|41317.1|41326.6|41319.6|41316.6|41309.6|10
1721036700000|2024-07-15 09:45:00|41326.6|41319.6|41324.1|41317.1|41326.6|41319.6|41319.1|41312.1|10
1721037000000|2024-07-15 09:50:00|41321.6|41314.6|41321.6|41314.6|41326.6|41319.6|41321.6|41314.6|12
1721037300000|2024-07-15 09:55:00|41324.1|41317.1|41324.1|41317.1|41324.1|41317.1|41316.6|41309.6|3
1721037600000|2024-07-15 10:00:00|41321.6|41314.6|41326.6|41319.6|41331.6|41324.6|41306.6|41299.6|22
1721037900000|2024-07-15 10:05:00|41329.1|41322.1|41334.1|41327.1|41346.6|41339.6|41326.6|41319.6|46
1721038200000|2024-07-15 10:10:00|41331.6|41324.6|41346.6|41339.6|41346.6|41339.6|41331.6|41324.6|28
1721038500000|2024-07-15 10:15:00|41349.1|41342.1|41339.1|41332.1|41351.6|41344.6|41339.1|41332.1|37
1721038800000|2024-07-15 10:20:00|41341.6|41334.6|41341.6|41334.6|41344.1|41337.1|41329.1|41322.1|18
1721039100000|2024-07-15 10:25:00|41344.1|41337.1|41344.1|41337.1|41346.6|41339.6|41334.1|41327.1|13
1721039400000|2024-07-15 10:30:00|41346.6|41339.6|41346.6|41339.6|41349.1|41342.1|41339.1|41332.1|2
1721039700000|2024-07-15 10:35:00|41344.1|41337.1|41346.6|41339.6|41356.6|41349.6|41341.6|41334.6|25
1721040000000|2024-07-15 10:40:00|41344.1|41337.1|41341.6|41334.6|41346.6|41339.6|41336.6|41329.6|8
1721040300000|2024-07-15 10:45:00|41344.1|41337.1|41334.1|41327.1|41344.1|41337.1|41334.1|41327.1|12
1721040600000|2024-07-15 10:50:00|41331.6|41324.6|41334.1|41327.1|41339.1|41332.1|41324.1|41317.1|12
1721040900000|2024-07-15 10:55:00|41331.6|41324.6|41331.6|41324.6|41336.6|41329.6|41326.6|41319.6|15
1721041200000|2024-07-15 11:00:00|41334.1|41327.1|41351.6|41344.6|41351.6|41344.6|41331.6|41324.6|20
1721041500000|2024-07-15 11:05:00|41354.1|41347.1|41351.6|41344.6|41356.6|41349.6|41344.1|41337.1|41
1721041800000|2024-07-15 11:10:00|41346.6|41339.6|41361.6|41354.6|41376.6|41369.6|41346.6|41339.6|88
1721042100000|2024-07-15 11:15:00|41359.1|41352.1|41376.6|41369.6|41381.6|41374.6|41356.6|41349.6|49
1721042400000|2024-07-15 11:20:00|41371.6|41364.6|41369.1|41362.1|41374.1|41367.1|41361.6|41354.6|11
1721042700000|2024-07-15 11:25:00|41371.6|41364.6|41376.6|41369.6|41376.6|41369.6|41366.6|41359.6|18
1721043000000|2024-07-15 11:30:00|41379.1|41372.1|41376.6|41369.6|41401.6|41394.6|41376.6|41369.6|78
1721043300000|2024-07-15 11:35:00|41379.1|41372.1|41366.6|41359.6|41386.6|41379.6|41364.1|41357.1|57
1721043600000|2024-07-15 11:40:00|41361.6|41354.6|41361.6|41354.6|41366.6|41359.6|41351.6|41344.6|138
1721043900000|2024-07-15 11:45:00|41364.1|41357.1|41376.6|41369.6|41376.6|41369.6|41361.6|41354.6|3
1721044200000|2024-07-15 11:50:00|41374.1|41367.1|41386.6|41379.6|41399.1|41392.1|41371.6|41364.6|139
1721044500000|2024-07-15 11:55:00|41384.1|41377.1|41371.6|41364.6|41384.1|41377.1|41369.1|41362.1|18
1721044800000|2024-07-15 12:00:00|41366.6|41359.6|41366.6|41359.6|41366.6|41359.6|41346.6|41339.6|88
1721045100000|2024-07-15 12:05:00|41371.6|41364.6|41356.6|41349.6|41374.1|41367.1|41356.6|41349.6|21
1721045400000|2024-07-15 12:10:00|41359.1|41352.1|41366.6|41359.6|41376.6|41369.6|41359.1|41352.1|36
1721045700000|2024-07-15 12:15:00|41364.1|41357.1|41366.6|41359.6|41366.6|41359.6|41361.6|41354.6|13
1721046000000|2024-07-15 12:20:00|41364.1|41357.1|41371.6|41364.6|41376.6|41369.6|41361.6|41354.6|7
1721046300000|2024-07-15 12:25:00|41374.1|41367.1|41369.1|41362.1|41376.6|41369.6|41366.6|41359.6|22
1721046600000|2024-07-15 12:30:00|41366.6|41359.6|41371.6|41364.6|41386.6|41379.6|41356.6|41349.6|61
1721046900000|2024-07-15 12:35:00|41374.1|41367.1|41356.6|41349.6|41374.1|41367.1|41356.6|41349.6|2
1721047200000|2024-07-15 12:40:00|41354.1|41347.1|41346.6|41339.6|41354.1|41347.1|41336.6|41329.6|52
1721047500000|2024-07-15 12:45:00|41351.6|41344.6|41326.6|41319.6|41351.6|41344.6|41324.1|41317.1|46
1721047800000|2024-07-15 12:50:00|41324.1|41317.1|41316.6|41309.6|41326.6|41319.6|41304.1|41297.1|50
1721048100000|2024-07-15 12:55:00|41314.1|41307.1|41306.6|41299.6|41316.6|41309.6|41306.6|41299.6|13
1721048400000|2024-07-15 13:00:00|41301.6|41294.6|41346.6|41339.6|41346.6|41339.6|41299.1|41292.1|77
1721048700000|2024-07-15 13:05:00|41341.6|41334.6|41341.6|41334.6|41359.1|41352.1|41341.6|41334.6|27
1721049000000|2024-07-15 13:10:00|41344.1|41337.1|41334.1|41327.1|41346.6|41339.6|41326.6|41319.6|43
1721049300000|2024-07-15 13:15:00|41331.6|41324.6|41354.1|41347.1|41356.6|41349.6|41331.6|41324.6|69
1721049600000|2024-07-15 13:20:00|41356.6|41349.6|41366.6|41359.6|41371.6|41364.6|41351.6|41344.6|80
1721049900000|2024-07-15 13:25:00|41369.1|41362.1|41366.6|41359.6|41374.1|41367.1|41364.1|41357.1|36
1721050200000|2024-07-15 13:30:00|41369.1|41362.1|41311.6|41304.6|41371.6|41364.6|41296.6|41289.6|323
1721050500000|2024-07-15 13:35:00|41316.6|41309.6|41316.6|41309.6|41324.1|41317.1|41289.1|41282.1|210
1721050800000|2024-07-15 13:40:00|41319.1|41312.1|41281.6|41274.6|41326.6|41319.6|41279.1|41272.1|192
1721051100000|2024-07-15 13:45:00|41286.6|41279.6|41261.6|41254.6|41301.6|41294.6|41256.6|41249.6|283
1721051400000|2024-07-15 13:50:00|41266.6|41259.6|41271.6|41264.6|41276.6|41269.6|41226.6|41219.6|252
1721051700000|2024-07-15 13:55:00|41269.1|41262.1|41241.6|41234.6|41279.1|41272.1|41239.1|41232.1|140
1721052000000|2024-07-15 14:00:00|41244.1|41237.1|41281.6|41274.6|41294.1|41287.1|41236.6|41229.6|136
1721052300000|2024-07-15 14:05:00|41286.6|41279.6|41306.6|41299.6|41306.6|41299.6|41266.6|41259.6|160
1721052600000|2024-07-15 14:10:00|41309.1|41302.1|41286.6|41279.6|41311.6|41304.6|41281.6|41274.6|84
1721052900000|2024-07-15 14:15:00|41289.1|41282.1|41264.1|41257.1|41301.6|41294.6|41261.6|41254.6|140
1721053200000|2024-07-15 14:20:00|41261.6|41254.6|41274.1|41267.1|41291.6|41284.6|41261.6|41254.6|95
1721053500000|2024-07-15 14:25:00|41271.6|41264.6|41266.6|41259.6|41271.6|41264.6|41256.6|41249.6|92
1721053800000|2024-07-15 14:30:00|41264.1|41257.1|41281.6|41274.6|41281.6|41274.6|41254.1|41247.1|85
1721054100000|2024-07-15 14:35:00|41279.1|41272.1|41271.6|41264.6|41306.6|41299.6|41269.1|41262.1|85
1721054400000|2024-07-15 14:40:00|41274.1|41267.1|41266.6|41259.6|41281.6|41274.6|41261.6|41254.6|77
1721054700000|2024-07-15 14:45:00|41269.1|41262.1|41271.6|41264.6|41281.6|41274.6|41246.6|41239.6|93
1721055000000|2024-07-15 14:50:00|41276.6|41269.6|41291.6|41284.6|41296.6|41289.6|41266.6|41259.6|55
1721055300000|2024-07-15 14:55:00|41296.6|41289.6|41276.6|41269.6|41301.6|41294.6|41276.6|41269.6|52
1721055600000|2024-07-15 15:00:00|41279.1|41272.1|41316.6|41309.6|41321.6|41314.6|41279.1|41272.1|199
1721055900000|2024-07-15 15:05:00|41319.1|41312.1|41356.6|41349.6|41356.6|41349.6|41319.1|41312.1|144
1721056200000|2024-07-15 15:10:00|41359.1|41352.1|41381.6|41374.6|41391.6|41384.6|41356.6|41349.6|164
1721056500000|2024-07-15 15:15:00|41376.6|41369.6|41381.6|41374.6|41391.6|41384.6|41376.6|41369.6|104
1721056800000|2024-07-15 15:20:00|41376.6|41369.6|41384.1|41377.1|41391.6|41384.6|41371.6|41364.6|263
1721057100000|2024-07-15 15:25:00|41386.6|41379.6|41301.6|41294.6|41391.6|41384.6|41296.6|41289.6|282
1721057400000|2024-07-15 15:30:00|41306.6|41299.6|41291.6|41284.6|41331.6|41324.6|41286.6|41279.6|217
1721057700000|2024-07-15 15:35:00|41289.1|41282.1|41316.6|41309.6|41321.6|41314.6|41276.6|41269.6|234
1721058000000|2024-07-15 15:40:00|41319.1|41312.1|41286.6|41279.6|41326.6|41319.6|41281.6|41274.6|165
1721058300000|2024-07-15 15:45:00|41291.6|41284.6|41274.1|41267.1|41294.1|41287.1|41261.6|41254.6|140
1721058600000|2024-07-15 15:50:00|41271.6|41264.6|41266.6|41259.6|41284.1|41277.1|41261.6|41254.6|259
1721058900000|2024-07-15 15:55:00|41264.1|41257.1|41261.6|41254.6|41269.1|41262.1|41251.6|41244.6|203
1721059200000|2024-07-15 16:00:00|41256.6|41249.6|41241.6|41234.6|41266.6|41259.6|41239.1|41232.1|182
1721059500000|2024-07-15 16:05:00|41239.1|41232.1|41249.1|41242.1|41249.1|41242.1|41229.1|41222.1|243
1721059800000|2024-07-15 16:10:00|41246.6|41239.6|41191.6|41184.6|41249.1|41242.1|41179.1|41172.1|426
1721060100000|2024-07-15 16:15:00|41189.1|41182.1|41186.6|41179.6|41206.6|41199.6|41181.6|41174.6|121
1721060400000|2024-07-15 16:20:00|41184.1|41177.1|41201.6|41194.6|41206.6|41199.6|41169.1|41162.1|167
1721060700000|2024-07-15 16:25:00|41199.1|41192.1|41211.6|41204.6|41216.6|41209.6|41186.6|41179.6|60
1721061000000|2024-07-15 16:30:00|41209.1|41202.1|41189.1|41182.1|41211.6|41204.6|41186.6|41179.6|37
1721061300000|2024-07-15 16:35:00|41191.6|41184.6|41186.6|41179.6|41206.6|41199.6|41181.6|41174.6|46
1721061600000|2024-07-15 16:40:00|41184.1|41177.1|41136.6|41129.6|41186.6|41179.6|41104.1|41097.1|624
1721061900000|2024-07-15 16:45:00|41139.1|41132.1|41126.6|41119.6|41141.6|41134.6|41111.6|41104.6|160
1721062200000|2024-07-15 16:50:00|41121.6|41114.6|41129.1|41122.1|41141.6|41134.6|41106.6|41099.6|106
1721062500000|2024-07-15 16:55:00|41126.6|41119.6|41134.1|41127.1|41161.6|41154.6|41124.1|41117.1|80
1721062800000|2024-07-15 17:00:00|41136.6|41129.6|41094.1|41087.1|41136.6|41129.6|41079.1|41072.1|143
1721063100000|2024-07-15 17:05:00|41091.6|41084.6|41151.6|41144.6|41164.1|41157.1|41091.6|41084.6|313
1721063400000|2024-07-15 17:10:00|41154.1|41147.1|41151.6|41144.6|41161.6|41154.6|41131.6|41124.6|179
1721063700000|2024-07-15 17:15:00|41149.1|41142.1|41156.6|41149.6|41166.6|41159.6|41116.6|41109.6|137
1721064000000|2024-07-15 17:20:00|41154.1|41147.1|41194.1|41187.1|41194.1|41187.1|41136.6|41129.6|198
1721064300000|2024-07-15 17:25:00|41196.6|41189.6|41166.6|41159.6|41196.6|41189.6|41141.6|41134.6|53
1721064600000|2024-07-15 17:30:00|41161.6|41154.6|41124.1|41117.1|41161.6|41154.6|41116.6|41109.6|199
1721064900000|2024-07-15 17:35:00|41121.6|41114.6|41126.6|41119.6|41149.1|41142.1|41121.6|41114.6|32
1721065200000|2024-07-15 17:40:00|41131.6|41124.6|41109.1|41102.1|41131.6|41124.6|41106.6|41099.6|67
1721065500000|2024-07-15 17:45:00|41111.6|41104.6|41106.6|41099.6|41116.6|41109.6|41096.6|41089.6|38
1721065800000|2024-07-15 17:50:00|41104.1|41097.1|41121.6|41114.6|41136.6|41129.6|41104.1|41097.1|62
1721066100000|2024-07-15 17:55:00|41119.1|41112.1|41111.6|41104.6|41126.6|41119.6|41106.6|41099.6|27
1721066400000|2024-07-15 18:00:00|41114.1|41107.1|41131.6|41124.6|41131.6|41124.6|41084.1|41077.1|61
1721066700000|2024-07-15 18:05:00|41129.1|41122.1|41111.6|41104.6|41131.6|41124.6|41096.6|41089.6|66
1721067000000|2024-07-15 18:10:00|41114.1|41107.1|41091.6|41084.6|41119.1|41112.1|41074.1|41067.1|55
1721067300000|2024-07-15 18:15:00|41094.1|41087.1|41096.6|41089.6|41109.1|41102.1|41084.1|41077.1|67
1721067600000|2024-07-15 18:20:00|41099.1|41092.1|41151.6|41144.6|41151.6|41144.6|41096.6|41089.6|42
1721067900000|2024-07-15 18:25:00|41149.1|41142.1|41146.6|41139.6|41151.6|41144.6|41126.6|41119.6|83
1721068200000|2024-07-15 18:30:00|41144.1|41137.1|41171.6|41164.6|41181.6|41174.6|41136.6|41129.6|122
1721068500000|2024-07-15 18:35:00|41169.1|41162.1|41146.6|41139.6|41174.1|41167.1|41126.6|41119.6|171
1721068800000|2024-07-15 18:40:00|41149.1|41142.1|41146.6|41139.6|41156.6|41149.6|41136.6|41129.6|88
1721069100000|2024-07-15 18:45:00|41141.6|41134.6|41146.6|41139.6|41154.1|41147.1|41131.6|41124.6|167
1721069400000|2024-07-15 18:50:00|41144.1|41137.1|41141.6|41134.6|41146.6|41139.6|41131.6|41124.6|63
1721069700000|2024-07-15 18:55:00|41144.1|41137.1|41154.1|41147.1|41156.6|41149.6|41136.6|41129.6|106
1721070000000|2024-07-15 19:00:00|41151.6|41144.6|41156.6|41149.6|41161.6|41154.6|41141.6|41134.6|69
1721070300000|2024-07-15 19:05:00|41154.1|41147.1|41164.1|41157.1|41171.6|41164.6|41146.6|41139.6|64
1721070600000|2024-07-15 19:10:00|41161.6|41154.6|41171.6|41164.6|41171.6|41164.6|41156.6|41149.6|39
1721070900000|2024-07-15 19:15:00|41169.1|41162.1|41194.1|41187.1|41196.6|41189.6|41156.6|41149.6|165
1721071200000|2024-07-15 19:20:00|41191.6|41184.6|41189.1|41182.1|41191.6|41184.6|41159.1|41152.1|48
1721071500000|2024-07-15 19:25:00|41186.6|41179.6|41166.6|41159.6|41189.1|41182.1|41164.1|41157.1|54
1721071800000|2024-07-15 19:30:00|41171.6|41164.6|41176.6|41169.6|41191.6|41184.6|41166.6|41159.6|136
1721072100000|2024-07-15 19:35:00|41179.1|41172.1|41141.6|41134.6|41179.1|41172.1|41126.6|41119.6|141
1721072400000|2024-07-15 19:40:00|41144.1|41137.1|41106.6|41099.6|41156.6|41149.6|41101.6|41094.6|220
1721072700000|2024-07-15 19:45:00|41109.1|41102.1|41081.6|41074.6|41111.6|41104.6|41061.6|41054.6|132
1721073000000|2024-07-15 19:50:00|41076.6|41069.6|41066.6|41059.6|41081.6|41074.6|41021.6|41014.6|242
1721073300000|2024-07-15 19:55:00|41069.1|41062.1|41101.6|41094.6|41109.1|41102.1|41051.6|41044.6|288
1721073600000|2024-07-15 20:00:00|41099.1|41092.1|41111.6|41104.6|41121.6|41114.6|41096.6|41089.6|126
1721073900000|2024-07-15 20:05:00|41109.1|41102.1|41114.1|41107.1|41121.6|41114.6|41106.6|41099.6|13
1721074200000|2024-07-15 20:10:00|41116.6|41109.6|41124.1|41117.1|41129.1|41122.1|41114.1|41107.1|51
1721074500000|2024-07-15 20:15:00|41126.6|41119.6|41134.1|41127.1|41136.6|41129.6|41116.6|41109.6|34
1721074800000|2024-07-15 20:20:00|41136.6|41129.6|41139.1|41132.1|41146.6|41139.6|41134.1|41127.1|6
1721075100000|2024-07-15 20:25:00|41141.6|41134.6|41154.1|41147.1|41156.6|41149.6|41136.6|41129.6|11
1721075400000|2024-07-15 20:30:00|41156.6|41149.6|41161.6|41154.6|41161.6|41154.6|41149.1|41142.1|11
1721075700000|2024-07-15 20:35:00|41159.1|41152.1|41146.6|41139.6|41161.6|41154.6|41146.6|41139.6|5
1721076000000|2024-07-15 20:40:00|41144.1|41137.1|41151.6|41144.6|41151.6|41144.6|41141.6|41134.6|23
1721076300000|2024-07-15 20:45:00|41154.1|41147.1|41166.6|41159.6|41171.6|41164.6|41154.1|41147.1|25
1721076600000|2024-07-15 20:50:00|41164.1|41157.1|41171.6|41164.6|41171.6|41164.6|41161.6|41154.6|13
1721076900000|2024-07-15 20:55:00|41174.1|41167.1|41183.1|41168.1|41189.1|41182.1|41169.1|41155.6|45
1721077200000|2024-07-15 21:00:00|41180.6|41165.6|41195.6|41180.6|41198.1|41183.1|41180.6|41165.6|2
1721077500000|2024-07-15 21:05:00|41198.1|41183.1|41198.1|41183.1|41198.1|41183.1|41198.1|41183.1|0
1721077800000|2024-07-15 21:10:00|41193.1|41178.1|41206|41176|41206.6|41183.1|41193.1|41176|9311
1721078100000|2024-07-15 21:15:00|41206.4|41176.4|41207.4|41177.4|41207.7|41177.7|41205.3|41175.3|0
1721078400000|2024-07-15 21:20:00|41208.5|41178.5|41210.1|41180.1|41210.7|41180.7|41208.5|41178.5|0
1721078700000|2024-07-15 21:25:00|41209.9|41179.9|41208.9|41178.9|41210.7|41180.7|41208.9|41178.9|0
1721079000000|2024-07-15 21:30:00|41210.1|41180.1|41210.2|41180.2|41210.7|41180.7|41209.8|41179.8|0
1721079300000|2024-07-15 21:35:00|41210.7|41180.7|41211|41181|41211.2|41181.2|41210.5|41180.5|0
1721079600000|2024-07-15 21:40:00|41211.2|41181.2|41211|41181|41211.8|41181.8|41210.6|41180.6|0
1721079900000|2024-07-15 21:45:00|41210.5|41180.5|41210.5|41180.5|41211.1|41181.1|41209.5|41179.5|0
1721080200000|2024-07-15 21:50:00|41210.3|41180.3|41209.3|41179.3|41210.3|41180.3|41207.6|41177.6|0
1721080500000|2024-07-15 21:55:00|41208.4|41178.4|41210.3|41180.3|41210.3|41180.3|41206.6|41176.6|0
1721080800000|2024-07-15 22:00:00|41211.4|41181.4|41203.1|41188.1|41218.9|41190.6|41193.1|41178.1|17
1721081100000|2024-07-15 22:05:00|41205.6|41190.6|41213.1|41198.1|41215.6|41200.6|41205.6|41190.6|7
1721081400000|2024-07-15 22:10:00|41215.6|41200.6|41220.6|41205.6|41220.6|41205.6|41215.6|41200.6|4
1721081700000|2024-07-15 22:15:00|41223.1|41208.1|41238.1|41223.1|41238.1|41223.1|41223.1|41208.1|11
1721082000000|2024-07-15 22:20:00|41240.6|41225.6|41250.6|41235.6|41250.6|41235.6|41240.6|41225.6|5
1721082300000|2024-07-15 22:25:00|41253.1|41238.1|41258.1|41243.1|41258.1|41243.1|41248.1|41233.1|3
1721082600000|2024-07-15 22:30:00|41255.6|41240.6|41238.1|41223.1|41255.6|41240.6|41223.1|41208.1|14
1721082900000|2024-07-15 22:35:00|41235.6|41220.6|41233.1|41218.1|41235.6|41220.6|41233.1|41218.1|0
1721083200000|2024-07-15 22:40:00|41230.6|41215.6|41228.1|41213.1|41230.6|41215.6|41228.1|41213.1|1
1721083500000|2024-07-15 22:45:00|41230.6|41215.6|41233.1|41218.1|41233.1|41218.1|41230.6|41215.6|0
1721083800000|2024-07-15 22:50:00|41230.6|41215.6|41223.1|41208.1|41230.6|41215.6|41223.1|41208.1|2
1721084400000|2024-07-15 23:00:00|41225.6|41210.6|41213.1|41198.1|41225.6|41210.6|41210.6|41195.6|17
1721084700000|2024-07-15 23:05:00|41210.6|41195.6|41233.1|41218.1|41233.1|41218.1|41210.6|41195.6|4
1721085000000|2024-07-15 23:10:00|41235.6|41220.6|41238.1|41223.1|41240.6|41225.6|41228.1|41213.1|2
1721085300000|2024-07-15 23:15:00|41235.6|41220.6|41223.1|41208.1|41235.6|41220.6|41220.6|41205.6|3
1721085600000|2024-07-15 23:20:00|41220.6|41205.6|41223.1|41208.1|41225.6|41210.6|41215.6|41200.6|8
1721085900000|2024-07-15 23:25:00|41220.6|41205.6|41220.6|41205.6|41225.6|41210.6|41220.6|41205.6|4
1721086200000|2024-07-15 23:30:00|41223.1|41208.1|41251.6|41244.6|41251.6|41244.6|41210.6|41195.6|9550
1721086500000|2024-07-15 23:35:00|41249.1|41242.1|41249.1|41242.1|41251.6|41244.6|41226.6|41219.6|120
1721086800000|2024-07-15 23:40:00|41246.6|41239.6|41274.1|41267.1|41279.1|41272.1|41246.6|41239.6|346
1721087100000|2024-07-15 23:45:00|41276.6|41269.6|41329.1|41322.1|41329.1|41322.1|41266.6|41259.6|314
1721087400000|2024-07-15 23:50:00|41331.6|41324.6|41311.6|41304.6|41336.6|41329.6|41304.1|41297.1|200
1721087700000|2024-07-15 23:55:00|41309.1|41302.1|41351.6|41344.6|41351.6|41344.6|41301.6|41294.6|205
1721088000000|2024-07-16 00:00:00|41359.1|41352.1|41256.6|41249.6|41404.1|41397.1|41249.1|41242.1|1008
1721088300000|2024-07-16 00:05:00|41261.6|41254.6|41251.6|41244.6|41266.6|41259.6|41219.1|41212.1|545
1721088600000|2024-07-16 00:10:00|41249.1|41242.1|41279.1|41272.1|41309.1|41302.1|41241.6|41234.6|348
1721088900000|2024-07-16 00:15:00|41281.6|41274.6|41309.1|41302.1|41339.1|41332.1|41261.6|41254.6|352
1721089200000|2024-07-16 00:20:00|41306.6|41299.6|41331.6|41324.6|41339.1|41332.1|41269.1|41262.1|266
1721089500000|2024-07-16 00:25:00|41329.1|41322.1|41351.6|41344.6|41371.6|41364.6|41306.6|41299.6|249
1721089800000|2024-07-16 00:30:00|41349.1|41342.1|41336.6|41329.6|41371.6|41364.6|41326.6|41319.6|217
1721090100000|2024-07-16 00:35:00|41334.1|41327.1|41376.6|41369.6|41379.1|41372.1|41321.6|41314.6|144
1721090400000|2024-07-16 00:40:00|41374.1|41367.1|41441.6|41434.6|41479.1|41472.1|41371.6|41364.6|336
1721090700000|2024-07-16 00:45:00|41444.1|41437.1|41466.6|41459.6|41469.1|41462.1|41424.1|41417.1|399
1721091000000|2024-07-16 00:50:00|41469.1|41462.1|41506.6|41499.6|41524.1|41517.1|41446.6|41439.6|347
1721091300000|2024-07-16 00:55:00|41504.1|41497.1|41426.6|41419.6|41504.1|41497.1|41416.6|41409.6|342
1721091600000|2024-07-16 01:00:00|41424.1|41417.1|41361.6|41354.6|41446.6|41439.6|41359.1|41352.1|291
1721091900000|2024-07-16 01:05:00|41364.1|41357.1|41316.6|41309.6|41371.6|41364.6|41311.6|41304.6|218
1721092200000|2024-07-16 01:10:00|41314.1|41307.1|41256.6|41249.6|41316.6|41309.6|41241.6|41234.6|311
1721092500000|2024-07-16 01:15:00|41259.1|41252.1|41319.1|41312.1|41331.6|41324.6|41251.6|41244.6|199
1721092800000|2024-07-16 01:20:00|41321.6|41314.6|41351.6|41344.6|41351.6|41344.6|41309.1|41302.1|92
1721093100000|2024-07-16 01:25:00|41354.1|41347.1|41331.6|41324.6|41381.6|41374.6|41321.6|41314.6|142
1721093400000|2024-07-16 01:30:00|41334.1|41327.1|41331.6|41324.6|41349.1|41342.1|41311.6|41304.6|195
1721093700000|2024-07-16 01:35:00|41334.1|41327.1|41306.6|41299.6|41339.1|41332.1|41301.6|41294.6|148
1721094000000|2024-07-16 01:40:00|41309.1|41302.1|41346.6|41339.6|41376.6|41369.6|41309.1|41302.1|132
1721094300000|2024-07-16 01:45:00|41344.1|41337.1|41396.6|41389.6|41404.1|41397.1|41331.6|41324.6|184
1721094600000|2024-07-16 01:50:00|41391.6|41384.6|41401.6|41394.6|41409.1|41402.1|41379.1|41372.1|177
1721094900000|2024-07-16 01:55:00|41404.1|41397.1|41361.6|41354.6|41406.6|41399.6|41341.6|41334.6|186
1721095200000|2024-07-16 02:00:00|41364.1|41357.1|41414.1|41407.1|41416.6|41409.6|41364.1|41357.1|196
1721095500000|2024-07-16 02:05:00|41416.6|41409.6|41436.6|41429.6|41456.6|41449.6|41416.6|41409.6|146
1721095800000|2024-07-16 02:10:00|41434.1|41427.1|41444.1|41437.1|41444.1|41437.1|41421.6|41414.6|131
1721096100000|2024-07-16 02:15:00|41446.6|41439.6|41366.6|41359.6|41446.6|41439.6|41361.6|41354.6|133
1721096400000|2024-07-16 02:20:00|41364.1|41357.1|41399.1|41392.1|41404.1|41397.1|41349.1|41342.1|170
1721096700000|2024-07-16 02:25:00|41401.6|41394.6|41414.1|41407.1|41429.1|41422.1|41396.6|41389.6|111
1721097000000|2024-07-16 02:30:00|41411.6|41404.6|41426.6|41419.6|41446.6|41439.6|41411.6|41404.6|93
1721097300000|2024-07-16 02:35:00|41424.1|41417.1|41401.6|41394.6|41426.6|41419.6|41381.6|41374.6|83
1721097600000|2024-07-16 02:40:00|41399.1|41392.1|41389.1|41382.1|41401.6|41394.6|41371.6|41364.6|66
1721097900000|2024-07-16 02:45:00|41391.6|41384.6|41394.1|41387.1|41406.6|41399.6|41379.1|41372.1|73
1721098200000|2024-07-16 02:50:00|41391.6|41384.6|41386.6|41379.6|41399.1|41392.1|41384.1|41377.1|39
1721098500000|2024-07-16 02:55:00|41384.1|41377.1|41416.6|41409.6|41416.6|41409.6|41371.6|41364.6|53
1721098800000|2024-07-16 03:00:00|41411.6|41404.6|41406.6|41399.6|41416.6|41409.6|41394.1|41387.1|70
1721099100000|2024-07-16 03:05:00|41409.1|41402.1|41366.6|41359.6|41411.6|41404.6|41359.1|41352.1|41
1721099400000|2024-07-16 03:10:00|41369.1|41362.1|41356.6|41349.6|41371.6|41364.6|41341.6|41334.6|84
1721099700000|2024-07-16 03:15:00|41359.1|41352.1|41359.1|41352.1|41361.6|41354.6|41346.6|41339.6|50
1721100000000|2024-07-16 03:20:00|41361.6|41354.6|41369.1|41362.1|41381.6|41374.6|41361.6|41354.6|69
1721100300000|2024-07-16 03:25:00|41371.6|41364.6|41354.1|41347.1|41376.6|41369.6|41344.1|41337.1|47
1721100600000|2024-07-16 03:30:00|41351.6|41344.6|41356.6|41349.6|41376.6|41369.6|41349.1|41342.1|136
1721100900000|2024-07-16 03:35:00|41359.1|41352.1|41359.1|41352.1|41379.1|41372.1|41341.6|41334.6|96
1721101200000|2024-07-16 03:40:00|41356.6|41349.6|41371.6|41364.6|41389.1|41382.1|41356.6|41349.6|65
1721101500000|2024-07-16 03:45:00|41374.1|41367.1|41386.6|41379.6|41386.6|41379.6|41359.1|41352.1|81
1721101800000|2024-07-16 03:50:00|41389.1|41382.1|41416.6|41409.6|41426.6|41419.6|41386.6|41379.6|78
1721102100000|2024-07-16 03:55:00|41419.1|41412.1|41391.6|41384.6|41426.6|41419.6|41386.6|41379.6|91
1721102400000|2024-07-16 04:00:00|41396.6|41389.6|41326.6|41319.6|41404.1|41397.1|41321.6|41314.6|170
1721102700000|2024-07-16 04:05:00|41324.1|41317.1|41346.6|41339.6|41351.6|41344.6|41319.1|41312.1|90
1721103000000|2024-07-16 04:10:00|41349.1|41342.1|41351.6|41344.6|41374.1|41367.1|41341.6|41334.6|82
1721103300000|2024-07-16 04:15:00|41344.1|41337.1|41331.6|41324.6|41359.1|41352.1|41321.6|41314.6|88
1721103600000|2024-07-16 04:20:00|41334.1|41327.1|41306.6|41299.6|41341.6|41334.6|41289.1|41282.1|107
1721103900000|2024-07-16 04:25:00|41309.1|41302.1|41286.6|41279.6|41326.6|41319.6|41281.6|41274.6|99
1721104200000|2024-07-16 04:30:00|41284.1|41277.1|41291.6|41284.6|41304.1|41297.1|41279.1|41272.1|85
1721104500000|2024-07-16 04:35:00|41296.6|41289.6|41294.1|41287.1|41311.6|41304.6|41284.1|41277.1|67
1721104800000|2024-07-16 04:40:00|41291.6|41284.6|41311.6|41304.6|41324.1|41317.1|41291.6|41284.6|29
1721105100000|2024-07-16 04:45:00|41314.1|41307.1|41291.6|41284.6|41314.1|41307.1|41286.6|41279.6|55
1721105400000|2024-07-16 04:50:00|41294.1|41287.1|41296.6|41289.6|41306.6|41299.6|41289.1|41282.1|89
1721105700000|2024-07-16 04:55:00|41294.1|41287.1|41274.1|41267.1|41306.6|41299.6|41271.6|41264.6|115
1721106000000|2024-07-16 05:00:00|41276.6|41269.6|41284.1|41277.1|41286.6|41279.6|41271.6|41264.6|148
1721106300000|2024-07-16 05:05:00|41286.6|41279.6|41291.6|41284.6|41306.6|41299.6|41276.6|41269.6|225
1721106600000|2024-07-16 05:10:00|41294.1|41287.1|41296.6|41289.6|41316.6|41309.6|41291.6|41284.6|238
1721106900000|2024-07-16 05:15:00|41299.1|41292.1|41331.6|41324.6|41336.6|41329.6|41296.6|41289.6|183
1721107200000|2024-07-16 05:20:00|41334.1|41327.1|41321.6|41314.6|41341.6|41334.6|41314.1|41307.1|131
1721107500000|2024-07-16 05:25:00|41319.1|41312.1|41326.6|41319.6|41334.1|41327.1|41316.6|41309.6|136
1721107800000|2024-07-16 05:30:00|41324.1|41317.1|41306.6|41299.6|41341.6|41334.6|41306.6|41299.6|124
1721108100000|2024-07-16 05:35:00|41309.1|41302.1|41299.1|41292.1|41326.6|41319.6|41291.6|41284.6|151
1721108400000|2024-07-16 05:40:00|41301.6|41294.6|41299.1|41292.1|41316.6|41309.6|41291.6|41284.6|149
1721108700000|2024-07-16 05:45:00|41296.6|41289.6|41281.6|41274.6|41301.6|41294.6|41271.6|41264.6|215
1721109000000|2024-07-16 05:50:00|41284.1|41277.1|41276.6|41269.6|41299.1|41292.1|41259.1|41252.1|225
1721109300000|2024-07-16 05:55:00|41279.1|41272.1|41256.6|41249.6|41286.6|41279.6|41251.6|41244.6|497
1721109600000|2024-07-16 06:00:00|41261.6|41254.6|41236.6|41229.6|41264.1|41257.1|41231.6|41224.6|571
1721109900000|2024-07-16 06:05:00|41234.1|41227.1|41216.6|41209.6|41234.1|41227.1|41211.6|41204.6|199
1721110200000|2024-07-16 06:10:00|41221.6|41214.6|41236.6|41229.6|41246.6|41239.6|41221.6|41214.6|245
1721110500000|2024-07-16 06:15:00|41241.6|41234.6|41231.6|41224.6|41241.6|41234.6|41231.6|41224.6|88
1721110800000|2024-07-16 06:20:00|41226.6|41219.6|41231.6|41224.6|41231.6|41224.6|41221.6|41214.6|65
1721111100000|2024-07-16 06:25:00|41229.1|41222.1|41226.6|41219.6|41231.6|41224.6|41224.1|41217.1|15
1721111400000|2024-07-16 06:30:00|41231.6|41224.6|41231.6|41224.6|41231.6|41224.6|41226.6|41219.6|18
1721111700000|2024-07-16 06:35:00|41229.1|41222.1|41224.1|41217.1|41231.6|41224.6|41216.6|41209.6|53
1721112000000|2024-07-16 06:40:00|41221.6|41214.6|41211.6|41204.6|41226.6|41219.6|41211.6|41204.6|55
1721112300000|2024-07-16 06:45:00|41209.1|41202.1|41209.1|41202.1|41211.6|41204.6|41206.6|41199.6|21
1721112600000|2024-07-16 06:50:00|41211.6|41204.6|41211.6|41204.6|41219.1|41212.1|41209.1|41202.1|20
1721112900000|2024-07-16 06:55:00|41214.1|41207.1|41219.1|41212.1|41221.6|41214.6|41211.6|41204.6|5
1721113200000|2024-07-16 07:00:00|41221.6|41214.6|41181.6|41174.6|41221.6|41214.6|41174.1|41167.1|107
1721113500000|2024-07-16 07:05:00|41179.1|41172.1|41144.1|41137.1|41179.1|41172.1|41141.6|41134.6|158
1721113800000|2024-07-16 07:10:00|41146.6|41139.6|41124.1|41117.1|41151.6|41144.6|41121.6|41114.6|124
1721114100000|2024-07-16 07:15:00|41126.6|41119.6|41156.6|41149.6|41156.6|41149.6|41111.6|41104.6|232
1721114400000|2024-07-16 07:20:00|41159.1|41152.1|41171.6|41164.6|41174.1|41167.1|41156.6|41149.6|99
1721114700000|2024-07-16 07:25:00|41166.6|41159.6|41211.6|41204.6|41216.6|41209.6|41166.6|41159.6|283
1721115000000|2024-07-16 07:30:00|41214.1|41207.1|41211.6|41204.6|41236.6|41229.6|41206.6|41199.6|345
1721115300000|2024-07-16 07:35:00|41209.1|41202.1|41201.6|41194.6|41216.6|41209.6|41191.6|41184.6|93
1721115600000|2024-07-16 07:40:00|41199.1|41192.1|41201.6|41194.6|41214.1|41207.1|41196.6|41189.6|79
1721115900000|2024-07-16 07:45:00|41204.1|41197.1|41186.6|41179.6|41206.6|41199.6|41186.6|41179.6|41
1721116200000|2024-07-16 07:50:00|41184.1|41177.1|41184.1|41177.1|41186.6|41179.6|41169.1|41162.1|48
1721116500000|2024-07-16 07:55:00|41181.6|41174.6|41171.6|41164.6|41199.1|41192.1|41169.1|41162.1|49
1721116800000|2024-07-16 08:00:00|41174.1|41167.1|41146.6|41139.6|41174.1|41167.1|41139.1|41132.1|89
1721117100000|2024-07-16 08:05:00|41144.1|41137.1|41151.6|41144.6|41156.6|41149.6|41139.1|41132.1|34
1721117400000|2024-07-16 08:10:00|41154.1|41147.1|41159.1|41152.1|41166.6|41159.6|41146.6|41139.6|68
1721117700000|2024-07-16 08:15:00|41161.6|41154.6|41151.6|41144.6|41161.6|41154.6|41146.6|41139.6|14
1721118000000|2024-07-16 08:20:00|41146.6|41139.6|41191.6|41184.6|41196.6|41189.6|41146.6|41139.6|115
1721118300000|2024-07-16 08:25:00|41194.1|41187.1|41189.1|41182.1|41196.6|41189.6|41181.6|41174.6|23
1721118600000|2024-07-16 08:30:00|41186.6|41179.6|41171.6|41164.6|41194.1|41187.1|41171.6|41164.6|66
1721118900000|2024-07-16 08:35:00|41174.1|41167.1|41171.6|41164.6|41186.6|41179.6|41169.1|41162.1|24
1721119200000|2024-07-16 08:40:00|41174.1|41167.1|41191.6|41184.6|41191.6|41184.6|41166.6|41159.6|18
1721119500000|2024-07-16 08:45:00|41186.6|41179.6|41171.6|41164.6|41191.6|41184.6|41166.6|41159.6|18
1721119800000|2024-07-16 08:50:00|41174.1|41167.1|41204.1|41197.1|41206.6|41199.6|41171.6|41164.6|35
1721120100000|2024-07-16 08:55:00|41201.6|41194.6|41216.6|41209.6|41224.1|41217.1|41199.1|41192.1|78
1721120400000|2024-07-16 09:00:00|41219.1|41212.1|41219.1|41212.1|41231.6|41224.6|41216.6|41209.6|55
1721120700000|2024-07-16 09:05:00|41216.6|41209.6|41211.6|41204.6|41216.6|41209.6|41206.6|41199.6|43
1721121000000|2024-07-16 09:10:00|41214.1|41207.1|41241.6|41234.6|41241.6|41234.6|41211.6|41204.6|52
1721121300000|2024-07-16 09:15:00|41239.1|41232.1|41241.6|41234.6|41246.6|41239.6|41236.6|41229.6|55
1721121600000|2024-07-16 09:20:00|41244.1|41237.1|41241.6|41234.6|41251.6|41244.6|41241.6|41234.6|23
1721121900000|2024-07-16 09:25:00|41239.1|41232.1|41231.6|41224.6|41241.6|41234.6|41229.1|41222.1|23
1721122200000|2024-07-16 09:30:00|41229.1|41222.1|41224.1|41217.1|41229.1|41222.1|41216.6|41209.6|37
1721122500000|2024-07-16 09:35:00|41221.6|41214.6|41221.6|41214.6|41231.6|41224.6|41214.1|41207.1|21
1721122800000|2024-07-16 09:40:00|41224.1|41217.1|41216.6|41209.6|41226.6|41219.6|41216.6|41209.6|7
1721123100000|2024-07-16 09:45:00|41219.1|41212.1|41214.1|41207.1|41226.6|41219.6|41211.6|41204.6|38
1721123400000|2024-07-16 09:50:00|41211.6|41204.6|41221.6|41214.6|41226.6|41219.6|41211.6|41204.6|19
1721123700000|2024-07-16 09:55:00|41219.1|41212.1|41231.6|41224.6|41231.6|41224.6|41214.1|41207.1|14
1721124000000|2024-07-16 10:00:00|41229.1|41222.1|41239.1|41232.1|41246.6|41239.6|41229.1|41222.1|11
1721124300000|2024-07-16 10:05:00|41236.6|41229.6|41236.6|41229.6|41241.6|41234.6|41226.6|41219.6|5
1721124600000|2024-07-16 10:10:00|41234.1|41227.1|41236.6|41229.6|41241.6|41234.6|41226.6|41219.6|15
1721124900000|2024-07-16 10:15:00|41239.1|41232.1|41239.1|41232.1|41241.6|41234.6|41231.6|41224.6|8
1721125200000|2024-07-16 10:20:00|41241.6|41234.6|41256.6|41249.6|41256.6|41249.6|41241.6|41234.6|40
1721125500000|2024-07-16 10:25:00|41254.1|41247.1|41261.6|41254.6|41264.1|41257.1|41251.6|41244.6|16
1721125800000|2024-07-16 10:30:00|41259.1|41252.1|41256.6|41249.6|41261.6|41254.6|41254.1|41247.1|24
1721126100000|2024-07-16 10:35:00|41254.1|41247.1|41244.1|41237.1|41256.6|41249.6|41244.1|41237.1|18
1721126400000|2024-07-16 10:40:00|41246.6|41239.6|41251.6|41244.6|41256.6|41249.6|41244.1|41237.1|12
1721126700000|2024-07-16 10:45:00|41249.1|41242.1|41241.6|41234.6|41251.6|41244.6|41241.6|41234.6|11
1721127000000|2024-07-16 10:50:00|41244.1|41237.1|41251.6|41244.6|41251.6|41244.6|41241.6|41234.6|11
1721127300000|2024-07-16 10:55:00|41249.1|41242.1|41256.6|41249.6|41256.6|41249.6|41241.6|41234.6|11
1721127600000|2024-07-16 11:00:00|41261.6|41254.6|41276.6|41269.6|41276.6|41269.6|41259.1|41252.1|68
1721127900000|2024-07-16 11:05:00|41274.1|41267.1|41266.6|41259.6|41276.6|41269.6|41266.6|41259.6|37
1721128200000|2024-07-16 11:10:00|41264.1|41257.1|41266.6|41259.6|41271.6|41264.6|41259.1|41252.1|38
1721128500000|2024-07-16 11:15:00|41271.6|41264.6|41271.6|41264.6|41276.6|41269.6|41269.1|41262.1|24
1721128800000|2024-07-16 11:20:00|41269.1|41262.1|41261.6|41254.6|41276.6|41269.6|41261.6|41254.6|33
1721129100000|2024-07-16 11:25:00|41264.1|41257.1|41264.1|41257.1|41271.6|41264.6|41259.1|41252.1|26
1721129400000|2024-07-16 11:30:00|41261.6|41254.6|41261.6|41254.6|41264.1|41257.1|41251.6|41244.6|35
1721129700000|2024-07-16 11:35:00|41259.1|41252.1|41254.1|41247.1|41266.6|41259.6|41254.1|41247.1|74
1721130000000|2024-07-16 11:40:00|41256.6|41249.6|41259.1|41252.1|41259.1|41252.1|41246.6|41239.6|21
1721130300000|2024-07-16 11:45:00|41256.6|41249.6|41266.6|41259.6|41266.6|41259.6|41256.6|41249.6|20
1721130600000|2024-07-16 11:50:00|41264.1|41257.1|41271.6|41264.6|41271.6|41264.6|41261.6|41254.6|27
1721130900000|2024-07-16 11:55:00|41274.1|41267.1|41261.6|41254.6|41274.1|41267.1|41254.1|41247.1|22
1721131200000|2024-07-16 12:00:00|41264.1|41257.1|41266.6|41259.6|41269.1|41262.1|41256.6|41249.6|26
1721131500000|2024-07-16 12:05:00|41261.6|41254.6|41264.1|41257.1|41266.6|41259.6|41261.6|41254.6|31
1721131800000|2024-07-16 12:10:00|41261.6|41254.6|41266.6|41259.6|41266.6|41259.6|41251.6|41244.6|15
1721132100000|2024-07-16 12:15:00|41269.1|41262.1|41266.6|41259.6|41271.6|41264.6|41261.6|41254.6|24
1721132400000|2024-07-16 12:20:00|41269.1|41262.1|41261.6|41254.6|41274.1|41267.1|41256.6|41249.6|16
1721132700000|2024-07-16 12:25:00|41264.1|41257.1|41266.6|41259.6|41266.6|41259.6|41256.6|41249.6|35
1721133000000|2024-07-16 12:30:00|41246.6|41239.6|41321.6|41314.6|41326.6|41319.6|41244.1|41237.1|597
1721133300000|2024-07-16 12:35:00|41324.1|41317.1|41346.6|41339.6|41354.1|41347.1|41319.1|41312.1|331
1721133600000|2024-07-16 12:40:00|41351.6|41344.6|41381.6|41374.6|41386.6|41379.6|41346.6|41339.6|273
1721133900000|2024-07-16 12:45:00|41379.1|41372.1|41319.1|41312.1|41379.1|41372.1|41319.1|41312.1|71
1721134200000|2024-07-16 12:50:00|41321.6|41314.6|41331.6|41324.6|41341.6|41334.6|41306.6|41299.6|90
1721134500000|2024-07-16 12:55:00|41329.1|41322.1|41336.6|41329.6|41336.6|41329.6|41309.1|41302.1|28
1721134800000|2024-07-16 13:00:00|41329.1|41322.1|41316.6|41309.6|41329.1|41322.1|41311.6|41304.6|95
1721135100000|2024-07-16 13:05:00|41319.1|41312.1|41339.1|41332.1|41341.6|41334.6|41311.6|41304.6|27
1721135400000|2024-07-16 13:10:00|41336.6|41329.6|41344.1|41337.1|41346.6|41339.6|41326.6|41319.6|53
1721135700000|2024-07-16 13:15:00|41346.6|41339.6|41344.1|41337.1|41351.6|41344.6|41334.1|41327.1|33
1721136000000|2024-07-16 13:20:00|41341.6|41334.6|41349.1|41342.1|41349.1|41342.1|41331.6|41324.6|14
1721136300000|2024-07-16 13:25:00|41351.6|41344.6|41341.6|41334.6|41351.6|41344.6|41336.6|41329.6|41
1721136600000|2024-07-16 13:30:00|41344.1|41337.1|41319.1|41312.1|41351.6|41344.6|41296.6|41289.6|186
1721136900000|2024-07-16 13:35:00|41316.6|41309.6|41316.6|41309.6|41321.6|41314.6|41294.1|41287.1|210
1721137200000|2024-07-16 13:40:00|41314.1|41307.1|41321.6|41314.6|41326.6|41319.6|41294.1|41287.1|280
1721137500000|2024-07-16 13:45:00|41324.1|41317.1|41296.6|41289.6|41351.6|41344.6|41291.6|41284.6|466
1721137800000|2024-07-16 13:50:00|41299.1|41292.1|41356.6|41349.6|41366.6|41359.6|41296.6|41289.6|262
1721138100000|2024-07-16 13:55:00|41354.1|41347.1|41346.6|41339.6|41361.6|41354.6|41321.6|41314.6|85
1721138400000|2024-07-16 14:00:00|41344.1|41337.1|41331.6|41324.6|41376.6|41369.6|41321.6|41314.6|502
1721138700000|2024-07-16 14:05:00|41334.1|41327.1|41326.6|41319.6|41346.6|41339.6|41319.1|41312.1|146
1721139000000|2024-07-16 14:10:00|41324.1|41317.1|41376.6|41369.6|41376.6|41369.6|41321.6|41314.6|327
1721139300000|2024-07-16 14:15:00|41384.1|41377.1|41391.6|41384.6|41391.6|41384.6|41351.6|41344.6|420
1721139600000|2024-07-16 14:20:00|41389.1|41382.1|41381.6|41374.6|41406.6|41399.6|41369.1|41362.1|189
1721139900000|2024-07-16 14:25:00|41376.6|41369.6|41389.1|41382.1|41409.1|41402.1|41364.1|41357.1|55
1721140200000|2024-07-16 14:30:00|41391.6|41384.6|41386.6|41379.6|41401.6|41394.6|41371.6|41364.6|49
1721140500000|2024-07-16 14:35:00|41381.6|41374.6|41391.6|41384.6|41404.1|41397.1|41356.6|41349.6|422
1721140800000|2024-07-16 14:40:00|41394.1|41387.1|41396.6|41389.6|41416.6|41409.6|41391.6|41384.6|118
1721141100000|2024-07-16 14:45:00|41394.1|41387.1|41406.6|41399.6|41411.6|41404.6|41381.6|41374.6|48
1721141400000|2024-07-16 14:50:00|41404.1|41397.1|41386.6|41379.6|41411.6|41404.6|41374.1|41367.1|101
1721141700000|2024-07-16 14:55:00|41389.1|41382.1|41366.6|41359.6|41391.6|41384.6|41366.6|41359.6|139
1721142000000|2024-07-16 15:00:00|41369.1|41362.1|41386.6|41379.6|41386.6|41379.6|41336.6|41329.6|196
1721142300000|2024-07-16 15:05:00|41389.1|41382.1|41396.6|41389.6|41404.1|41397.1|41366.6|41359.6|150
1721142600000|2024-07-16 15:10:00|41399.1|41392.1|41426.6|41419.6|41449.1|41442.1|41396.6|41389.6|375
1721142900000|2024-07-16 15:15:00|41424.1|41417.1|41406.6|41399.6|41426.6|41419.6|41394.1|41387.1|130
1721143200000|2024-07-16 15:20:00|41404.1|41397.1|41401.6|41394.6|41411.6|41404.6|41386.6|41379.6|85
1721143500000|2024-07-16 15:25:00|41404.1|41397.1|41404.1|41397.1|41416.6|41409.6|41396.6|41389.6|205
1721143800000|2024-07-16 15:30:00|41406.6|41399.6|41386.6|41379.6|41409.1|41402.1|41366.6|41359.6|235
1721144100000|2024-07-16 15:35:00|41384.1|41377.1|41406.6|41399.6|41406.6|41399.6|41374.1|41367.1|180
1721144400000|2024-07-16 15:40:00|41409.1|41402.1|41401.6|41394.6|41411.6|41404.6|41386.6|41379.6|101
1721144700000|2024-07-16 15:45:00|41404.1|41397.1|41361.6|41354.6|41409.1|41402.1|41356.6|41349.6|253
1721145000000|2024-07-16 15:50:00|41366.6|41359.6|41381.6|41374.6|41396.6|41389.6|41366.6|41359.6|84
1721145300000|2024-07-16 15:55:00|41386.6|41379.6|41376.6|41369.6|41391.6|41384.6|41371.6|41364.6|59
1721145600000|2024-07-16 16:00:00|41381.6|41374.6|41416.6|41409.6|41419.1|41412.1|41376.6|41369.6|190
1721145900000|2024-07-16 16:05:00|41419.1|41412.1|41391.6|41384.6|41426.6|41419.6|41391.6|41384.6|97
1721146200000|2024-07-16 16:10:00|41394.1|41387.1|41396.6|41389.6|41409.1|41402.1|41361.6|41354.6|70
1721146500000|2024-07-16 16:15:00|41399.1|41392.1|41366.6|41359.6|41401.6|41394.6|41341.6|41334.6|91
1721146800000|2024-07-16 16:20:00|41364.1|41357.1|41369.1|41362.1|41384.1|41377.1|41354.1|41347.1|29
1721147100000|2024-07-16 16:25:00|41371.6|41364.6|41361.6|41354.6|41376.6|41369.6|41356.6|41349.6|25
1721147400000|2024-07-16 16:30:00|41359.1|41352.1|41351.6|41344.6|41366.6|41359.6|41336.6|41329.6|58
1721147700000|2024-07-16 16:35:00|41354.1|41347.1|41366.6|41359.6|41381.6|41374.6|41349.1|41342.1|48
1721148000000|2024-07-16 16:40:00|41361.6|41354.6|41321.6|41314.6|41366.6|41359.6|41316.6|41309.6|183
1721148300000|2024-07-16 16:45:00|41319.1|41312.1|41351.6|41344.6|41356.6|41349.6|41319.1|41312.1|74
1721148600000|2024-07-16 16:50:00|41349.1|41342.1|41361.6|41354.6|41361.6|41354.6|41341.6|41334.6|66
1721148900000|2024-07-16 16:55:00|41359.1|41352.1|41376.6|41369.6|41379.1|41372.1|41359.1|41352.1|56
1721149200000|2024-07-16 17:00:00|41374.1|41367.1|41361.6|41354.6|41376.6|41369.6|41356.6|41349.6|71
1721149500000|2024-07-16 17:05:00|41364.1|41357.1|41376.6|41369.6|41379.1|41372.1|41346.6|41339.6|92
1721149800000|2024-07-16 17:10:00|41379.1|41372.1|41376.6|41369.6|41381.6|41374.6|41361.6|41354.6|43
1721150100000|2024-07-16 17:15:00|41374.1|41367.1|41366.6|41359.6|41376.6|41369.6|41346.6|41339.6|107
1721150400000|2024-07-16 17:20:00|41371.6|41364.6|41361.6|41354.6|41381.6|41374.6|41361.6|41354.6|105
1721150700000|2024-07-16 17:25:00|41364.1|41357.1|41371.6|41364.6|41381.6|41374.6|41361.6|41354.6|44
1721151000000|2024-07-16 17:30:00|41366.6|41359.6|41391.6|41384.6|41391.6|41384.6|41351.6|41344.6|99
1721151300000|2024-07-16 17:35:00|41389.1|41382.1|41381.6|41374.6|41389.1|41382.1|41369.1|41362.1|52
1721151600000|2024-07-16 17:40:00|41376.6|41369.6|41391.6|41384.6|41396.6|41389.6|41371.6|41364.6|68
1721151900000|2024-07-16 17:45:00|41389.1|41382.1|41396.6|41389.6|41406.6|41399.6|41381.6|41374.6|63
1721152200000|2024-07-16 17:50:00|41394.1|41387.1|41404.1|41397.1|41406.6|41399.6|41389.1|41382.1|27
1721152500000|2024-07-16 17:55:00|41401.6|41394.6|41416.6|41409.6|41421.6|41414.6|41401.6|41394.6|74
1721152800000|2024-07-16 18:00:00|41414.1|41407.1|41401.6|41394.6|41414.1|41407.1|41396.6|41389.6|62
1721153100000|2024-07-16 18:05:00|41404.1|41397.1|41416.6|41409.6|41421.6|41414.6|41401.6|41394.6|59
1721153400000|2024-07-16 18:10:00|41419.1|41412.1|41421.6|41414.6|41426.6|41419.6|41411.6|41404.6|139
1721153700000|2024-07-16 18:15:00|41424.1|41417.1|41396.6|41389.6|41424.1|41417.1|41396.6|41389.6|192
1721154000000|2024-07-16 18:20:00|41399.1|41392.1|41431.6|41424.6|41431.6|41424.6|41391.6|41384.6|88
1721154300000|2024-07-16 18:25:00|41426.6|41419.6|41436.6|41429.6|41436.6|41429.6|41421.6|41414.6|44
1721154600000|2024-07-16 18:30:00|41434.1|41427.1|41446.6|41439.6|41451.6|41444.6|41431.6|41424.6|101
1721154900000|2024-07-16 18:35:00|41449.1|41442.1|41486.6|41479.6|41486.6|41479.6|41449.1|41442.1|331
1721155200000|2024-07-16 18:40:00|41489.1|41482.1|41486.6|41479.6|41491.6|41484.6|41471.6|41464.6|98
1721155500000|2024-07-16 18:45:00|41484.1|41477.1|41491.6|41484.6|41496.6|41489.6|41466.6|41459.6|114
1721155800000|2024-07-16 18:50:00|41489.1|41482.1|41491.6|41484.6|41494.1|41487.1|41471.6|41464.6|65
1721156100000|2024-07-16 18:55:00|41489.1|41482.1|41491.6|41484.6|41496.6|41489.6|41484.1|41477.1|65
1721156400000|2024-07-16 19:00:00|41489.1|41482.1|41486.6|41479.6|41496.6|41489.6|41476.6|41469.6|136
1721156700000|2024-07-16 19:05:00|41484.1|41477.1|41491.6|41484.6|41491.6|41484.6|41476.6|41469.6|29
1721157000000|2024-07-16 19:10:00|41489.1|41482.1|41494.1|41487.1|41496.6|41489.6|41481.6|41474.6|209
1721157300000|2024-07-16 19:15:00|41491.6|41484.6|41486.6|41479.6|41496.6|41489.6|41481.6|41474.6|42
1721157600000|2024-07-16 19:20:00|41484.1|41477.1|41476.6|41469.6|41486.6|41479.6|41466.6|41459.6|137
1721157900000|2024-07-16 19:25:00|41474.1|41467.1|41486.6|41479.6|41486.6|41479.6|41466.6|41459.6|28
1721158200000|2024-07-16 19:30:00|41481.6|41474.6|41501.6|41494.6|41501.6|41494.6|41471.6|41464.6|181
1721158500000|2024-07-16 19:35:00|41499.1|41492.1|41501.6|41494.6|41506.6|41499.6|41486.6|41479.6|54
1721158800000|2024-07-16 19:40:00|41504.1|41497.1|41491.6|41484.6|41506.6|41499.6|41484.1|41477.1|57
1721159100000|2024-07-16 19:45:00|41489.1|41482.1|41489.1|41482.1|41506.6|41499.6|41474.1|41467.1|260
1721159400000|2024-07-16 19:50:00|41486.6|41479.6|41526.6|41519.6|41526.6|41519.6|41486.6|41479.6|166
1721159700000|2024-07-16 19:55:00|41524.1|41517.1|41541.6|41534.6|41561.6|41554.6|41521.6|41514.6|752
1721160000000|2024-07-16 20:00:00|41539.1|41532.1|41536.6|41529.6|41546.6|41539.6|41531.6|41524.6|142
1721160300000|2024-07-16 20:05:00|41534.1|41527.1|41544.1|41537.1|41544.1|41537.1|41531.6|41524.6|15
1721160600000|2024-07-16 20:10:00|41541.6|41534.6|41546.6|41539.6|41551.6|41544.6|41539.1|41532.1|28
1721160900000|2024-07-16 20:15:00|41549.1|41542.1|41549.1|41542.1|41556.6|41549.6|41546.6|41539.6|26
1721161200000|2024-07-16 20:20:00|41546.6|41539.6|41549.1|41542.1|41549.1|41542.1|41536.6|41529.6|15
1721161500000|2024-07-16 20:25:00|41551.6|41544.6|41551.6|41544.6|41556.6|41549.6|41549.1|41542.1|11
1721161800000|2024-07-16 20:30:00|||||||||5
1721162100000|2024-07-16 20:35:00|41554.1|41547.1|41556.6|41549.6|41556.6|41549.6|41554.1|41547.1|2
1721162400000|2024-07-16 20:40:00|41561.6|41554.6|41556.6|41549.6|41564.1|41557.1|41556.6|41549.6|29
1721162700000|2024-07-16 20:45:00|41551.6|41544.6|41541.6|41534.6|41554.1|41547.1|41541.6|41534.6|26
1721163000000|2024-07-16 20:50:00|41536.6|41529.6|41549.1|41542.1|41549.1|41542.1|41536.6|41529.6|10
1721163300000|2024-07-16 20:55:00|41546.6|41539.6|41515.6|41500.6|41546.6|41539.6|41514.1|41500.6|166
1721163600000|2024-07-16 21:00:00|41513.1|41498.1|41515.6|41500.6|41533.1|41518.1|41505.6|41490.6|3
1721164200000|2024-07-16 21:10:00|41518.1|41503.1|41520|41490|41523.5|41503.1|41510.6|41490|15173
1721164500000|2024-07-16 21:15:00|41519.8|41489.8|41521|41491|41521.5|41491.5|41519.8|41489.8|0
1721164800000|2024-07-16 21:20:00|41520.4|41490.4|41520|41490|41520.8|41490.8|41520|41490|0
1721165100000|2024-07-16 21:25:00|41519.8|41489.8|41523.7|41493.7|41524.1|41494.1|41519.8|41489.8|0
1721165400000|2024-07-16 21:30:00|41523.8|41493.8|41524.3|41494.3|41524.3|41494.3|41523.4|41493.4|0
1721165700000|2024-07-16 21:35:00|41524.4|41494.4|41524.5|41494.5|41524.5|41494.5|41524.4|41494.4|0
1721166000000|2024-07-16 21:40:00|41523.6|41493.6|41523.7|41493.7|41523.7|41493.7|41523.6|41493.6|0
1721166300000|2024-07-16 21:45:00|41523.8|41493.8|41522.3|41492.3|41524|41494|41522.2|41492.2|0
1721166600000|2024-07-16 21:50:00|41522.2|41492.2|41519.6|41489.6|41523.2|41493.2|41519.5|41489.5|0
1721166900000|2024-07-16 21:55:00|41519.5|41489.5|41518.6|41488.6|41521|41491|41518.6|41488.6|0
1721167200000|2024-07-16 22:00:00|41512.3|41482.3|41538.1|41523.1|41548.1|41533.1|41500.6|41479.1|21
1721167500000|2024-07-16 22:05:00|41535.6|41520.6|41533.1|41518.1|41535.6|41520.6|41525.6|41510.6|17
1721167800000|2024-07-16 22:10:00|41538.1|41523.1|41540.6|41525.6|41540.6|41525.6|41538.1|41523.1|3
1721168100000|2024-07-16 22:15:00|41543.1|41528.1|41543.1|41528.1|41543.1|41528.1|41540.6|41525.6|1
1721168400000|2024-07-16 22:20:00|41540.6|41525.6|41543.1|41528.1|41548.1|41533.1|41538.1|41523.1|0
1721169000000|2024-07-16 22:30:00|41540.6|41525.6|41540.6|41525.6|41540.6|41525.6|41540.6|41525.6|0
1721169300000|2024-07-16 22:35:00|41535.6|41520.6|41538.1|41523.1|41538.1|41523.1|41530.6|41515.6|8
1721169600000|2024-07-16 22:40:00|41535.6|41520.6|41538.1|41523.1|41538.1|41523.1|41535.6|41520.6|1
1721169900000|2024-07-16 22:45:00|41535.6|41520.6|41533.1|41518.1|41538.1|41523.1|41530.6|41515.6|2
1721170200000|2024-07-16 22:50:00|41530.6|41515.6|41533.1|41518.1|41533.1|41518.1|41530.6|41515.6|4
1721170500000|2024-07-16 22:55:00|41535.6|41520.6|41533.1|41518.1|41538.1|41523.1|41533.1|41518.1|6
1721170800000|2024-07-16 23:00:00|41535.6|41520.6|41520.6|41505.6|41540.6|41525.6|41518.1|41503.1|37
1721171100000|2024-07-16 23:05:00|41518.1|41503.1|41513.1|41498.1|41518.1|41503.1|41500.6|41485.6|22
1721171400000|2024-07-16 23:10:00|41510.6|41495.6|41515.6|41500.6|41518.1|41503.1|41508.1|41493.1|5
1721171700000|2024-07-16 23:15:00|41518.1|41503.1|41513.1|41498.1|41520.6|41505.6|41513.1|41498.1|4
1721172000000|2024-07-16 23:20:00|41515.6|41500.6|41520.6|41505.6|41520.6|41505.6|41510.6|41495.6|12
1721172300000|2024-07-16 23:25:00|41528.1|41513.1|41530.6|41515.6|41535.6|41520.6|41525.6|41510.6|41
1721172600000|2024-07-16 23:30:00|41533.1|41518.1|41556.6|41549.6|41561.6|41554.6|41533.1|41518.1|9959
1721172900000|2024-07-16 23:35:00|41559.1|41552.1|41564.1|41557.1|41566.6|41559.6|41551.6|41544.6|115
1721173200000|2024-07-16 23:40:00|41566.6|41559.6|41591.6|41584.6|41604.1|41597.1|41561.6|41554.6|239
1721173500000|2024-07-16 23:45:00|41586.6|41579.6|41546.6|41539.6|41586.6|41579.6|41539.1|41532.1|400
1721173800000|2024-07-16 23:50:00|41544.1|41537.1|41506.6|41499.6|41551.6|41544.6|41479.1|41472.1|338
1721174100000|2024-07-16 23:55:00|41509.1|41502.1|41469.1|41462.1|41516.6|41509.6|41466.6|41459.6|204
1721174400000|2024-07-17 00:00:00|41476.6|41469.6|41384.1|41377.1|41476.6|41469.6|41379.1|41372.1|778
1721174700000|2024-07-17 00:05:00|41386.6|41379.6|41406.6|41399.6|41424.1|41417.1|41366.6|41359.6|341
1721175000000|2024-07-17 00:10:00|41404.1|41397.1|41456.6|41449.6|41456.6|41449.6|41396.6|41389.6|207
1721175300000|2024-07-17 00:15:00|41461.6|41454.6|41419.1|41412.1|41461.6|41454.6|41411.6|41404.6|293
1721175600000|2024-07-17 00:20:00|41421.6|41414.6|41466.6|41459.6|41471.6|41464.6|41411.6|41404.6|152
1721175900000|2024-07-17 00:25:00|41464.1|41457.1|41456.6|41449.6|41476.6|41469.6|41439.1|41432.1|147
1721176200000|2024-07-17 00:30:00|41459.1|41452.1|41371.6|41364.6|41464.1|41457.1|41366.6|41359.6|295
1721176500000|2024-07-17 00:35:00|41369.1|41362.1|41366.6|41359.6|41381.6|41374.6|41306.6|41299.6|458
1721176800000|2024-07-17 00:40:00|41364.1|41357.1|41369.1|41362.1|41371.6|41364.6|41321.6|41314.6|259
1721177100000|2024-07-17 00:45:00|41366.6|41359.6|41331.6|41324.6|41371.6|41364.6|41326.6|41319.6|326
1721177400000|2024-07-17 00:50:00|41334.1|41327.1|41339.1|41332.1|41359.1|41352.1|41314.1|41307.1|142
1721177700000|2024-07-17 00:55:00|41336.6|41329.6|41371.6|41364.6|41379.1|41372.1|41314.1|41307.1|165
1721178000000|2024-07-17 01:00:00|41369.1|41362.1|41371.6|41364.6|41374.1|41367.1|41331.6|41324.6|168
1721178300000|2024-07-17 01:05:00|41376.6|41369.6|41416.6|41409.6|41419.1|41412.1|41371.6|41364.6|156
1721178600000|2024-07-17 01:10:00|41414.1|41407.1|41436.6|41429.6|41456.6|41449.6|41411.6|41404.6|263
1721178900000|2024-07-17 01:15:00|41446.6|41439.6|41426.6|41419.6|41476.6|41469.6|41401.6|41394.6|192
1721179200000|2024-07-17 01:20:00|41429.1|41422.1|41351.6|41344.6|41436.6|41429.6|41349.1|41342.1|261
1721179500000|2024-07-17 01:25:00|41354.1|41347.1|41361.6|41354.6|41369.1|41362.1|41334.1|41327.1|125
1721179800000|2024-07-17 01:30:00|41364.1|41357.1|41316.6|41309.6|41366.6|41359.6|41306.6|41299.6|141
1721180100000|2024-07-17 01:35:00|41319.1|41312.1|41331.6|41324.6|41346.6|41339.6|41304.1|41297.1|173
1721180400000|2024-07-17 01:40:00|41334.1|41327.1|41341.6|41334.6|41351.6|41344.6|41306.6|41299.6|173
1721180700000|2024-07-17 01:45:00|41339.1|41332.1|41356.6|41349.6|41371.6|41364.6|41329.1|41322.1|148
1721181000000|2024-07-17 01:50:00|41359.1|41352.1|41334.1|41327.1|41364.1|41357.1|41321.6|41314.6|119
1721181300000|2024-07-17 01:55:00|41331.6|41324.6|41331.6|41324.6|41346.6|41339.6|41319.1|41312.1|115
1721181600000|2024-07-17 02:00:00|41334.1|41327.1|41286.6|41279.6|41336.6|41329.6|41281.6|41274.6|181
1721181900000|2024-07-17 02:05:00|41289.1|41282.1|41334.1|41327.1|41354.1|41347.1|41286.6|41279.6|109
1721182200000|2024-07-17 02:10:00|41336.6|41329.6|41341.6|41334.6|41369.1|41362.1|41331.6|41324.6|73
1721182500000|2024-07-17 02:15:00|41339.1|41332.1|41344.1|41337.1|41361.6|41354.6|41324.1|41317.1|87
1721182800000|2024-07-17 02:20:00|41346.6|41339.6|41321.6|41314.6|41356.6|41349.6|41316.6|41309.6|64
1721183100000|2024-07-17 02:25:00|41324.1|41317.1|41306.6|41299.6|41326.6|41319.6|41301.6|41294.6|105
1721183400000|2024-07-17 02:30:00|41311.6|41304.6|41351.6|41344.6|41361.6|41354.6|41306.6|41299.6|78
1721183700000|2024-07-17 02:35:00|41349.1|41342.1|41391.6|41384.6|41401.6|41394.6|41349.1|41342.1|85
1721184000000|2024-07-17 02:40:00|41394.1|41387.1|41416.6|41409.6|41416.6|41409.6|41391.6|41384.6|99
1721184300000|2024-07-17 02:45:00|41419.1|41412.1|41416.6|41409.6|41426.6|41419.6|41401.6|41394.6|105
1721184600000|2024-07-17 02:50:00|41421.6|41414.6|41406.6|41399.6|41426.6|41419.6|41396.6|41389.6|114
1721184900000|2024-07-17 02:55:00|41404.1|41397.1|41371.6|41364.6|41406.6|41399.6|41366.6|41359.6|52
1721185200000|2024-07-17 03:00:00|41369.1|41362.1|41354.1|41347.1|41371.6|41364.6|41351.6|41344.6|63
1721185500000|2024-07-17 03:05:00|41356.6|41349.6|41341.6|41334.6|41369.1|41362.1|41341.6|41334.6|36
1721185800000|2024-07-17 03:10:00|41344.1|41337.1|41316.6|41309.6|41351.6|41344.6|41311.6|41304.6|153
1721186100000|2024-07-17 03:15:00|41314.1|41307.1|41296.6|41289.6|41319.1|41312.1|41296.6|41289.6|76
1721186400000|2024-07-17 03:20:00|41299.1|41292.1|41291.6|41284.6|41309.1|41302.1|41291.6|41284.6|66
1721186700000|2024-07-17 03:25:00|41286.6|41279.6|41329.1|41322.1|41329.1|41322.1|41286.6|41279.6|124
1721187000000|2024-07-17 03:30:00|41326.6|41319.6|41356.6|41349.6|41356.6|41349.6|41316.6|41309.6|130
1721187300000|2024-07-17 03:35:00|41359.1|41352.1|41316.6|41309.6|41366.6|41359.6|41316.6|41309.6|75
1721187600000|2024-07-17 03:40:00|41314.1|41307.1|41161.6|41154.6|41316.6|41309.6|41104.1|41097.1|870
1721187900000|2024-07-17 03:45:00|41164.1|41157.1|41176.6|41169.6|41229.1|41222.1|41159.1|41152.1|374
1721188200000|2024-07-17 03:50:00|41179.1|41172.1|41224.1|41217.1|41246.6|41239.6|41179.1|41172.1|130
1721188500000|2024-07-17 03:55:00|41226.6|41219.6|41204.1|41197.1|41241.6|41234.6|41199.1|41192.1|90
1721188800000|2024-07-17 04:00:00|41206.6|41199.6|41199.1|41192.1|41226.6|41219.6|41189.1|41182.1|132
1721189100000|2024-07-17 04:05:00|41196.6|41189.6|41166.6|41159.6|41219.1|41212.1|41166.6|41159.6|115
1721189400000|2024-07-17 04:10:00|41169.1|41162.1|41181.6|41174.6|41181.6|41174.6|41141.6|41134.6|176
1721189700000|2024-07-17 04:15:00|41179.1|41172.1|41146.6|41139.6|41191.6|41184.6|41136.6|41129.6|99
1721190000000|2024-07-17 04:20:00|41144.1|41137.1|41189.1|41182.1|41199.1|41192.1|41136.6|41129.6|85
1721190300000|2024-07-17 04:25:00|41191.6|41184.6|41151.6|41144.6|41191.6|41184.6|41151.6|41144.6|108
1721190600000|2024-07-17 04:30:00|41154.1|41147.1|41164.1|41157.1|41184.1|41177.1|41154.1|41147.1|121
1721190900000|2024-07-17 04:35:00|41166.6|41159.6|41171.6|41164.6|41189.1|41182.1|41141.6|41134.6|100
1721191200000|2024-07-17 04:40:00|41174.1|41167.1|41116.6|41109.6|41179.1|41172.1|41106.6|41099.6|196
1721191500000|2024-07-17 04:45:00|41119.1|41112.1|41106.6|41099.6|41121.6|41114.6|41054.1|41047.1|624
1721191800000|2024-07-17 04:50:00|41109.1|41102.1|41091.6|41084.6|41116.6|41109.6|41066.6|41059.6|241
1721192100000|2024-07-17 04:55:00|41089.1|41082.1|41099.1|41092.1|41111.6|41104.6|41079.1|41072.1|89
1721192400000|2024-07-17 05:00:00|41101.6|41094.6|41144.1|41137.1|41176.6|41169.6|41101.6|41094.6|472
1721192700000|2024-07-17 05:05:00|41141.6|41134.6|41109.1|41102.1|41169.1|41162.1|41101.6|41094.6|461
1721193000000|2024-07-17 05:10:00|41106.6|41099.6|41099.1|41092.1|41116.6|41109.6|41081.6|41074.6|121
1721193300000|2024-07-17 05:15:00|41101.6|41094.6|41121.6|41114.6|41136.6|41129.6|41099.1|41092.1|86
1721193600000|2024-07-17 05:20:00|41124.1|41117.1|41089.1|41082.1|41126.6|41119.6|41081.6|41074.6|60
1721193900000|2024-07-17 05:25:00|41091.6|41084.6|41109.1|41102.1|41116.6|41109.6|41086.6|41079.6|103
1721194200000|2024-07-17 05:30:00|41106.6|41099.6|41096.6|41089.6|41116.6|41109.6|41086.6|41079.6|72
1721194500000|2024-07-17 05:35:00|41099.1|41092.1|41154.1|41147.1|41154.1|41147.1|41096.6|41089.6|116
1721194800000|2024-07-17 05:40:00|41156.6|41149.6|41181.6|41174.6|41216.6|41209.6|41156.6|41149.6|265
1721195100000|2024-07-17 05:45:00|41184.1|41177.1|41161.6|41154.6|41196.6|41189.6|41146.6|41139.6|267
1721195400000|2024-07-17 05:50:00|41159.1|41152.1|41139.1|41132.1|41159.1|41152.1|41116.6|41109.6|307
1721195700000|2024-07-17 05:55:00|41136.6|41129.6|41121.6|41114.6|41141.6|41134.6|41101.6|41094.6|521
1721196000000|2024-07-17 06:00:00|41116.6|41109.6|41086.6|41079.6|41131.6|41124.6|41059.1|41052.1|945
1721196300000|2024-07-17 06:05:00|41089.1|41082.1|41101.6|41094.6|41116.6|41109.6|41081.6|41074.6|301
1721196600000|2024-07-17 06:10:00|41104.1|41097.1|41081.6|41074.6|41104.1|41097.1|41076.6|41069.6|269
1721196900000|2024-07-17 06:15:00|41084.1|41077.1|41051.6|41044.6|41094.1|41087.1|41039.1|41032.1|193
1721197200000|2024-07-17 06:20:00|41046.6|41039.6|41001.6|40994.6|41056.6|41049.6|40994.1|40987.1|278
1721197500000|2024-07-17 06:25:00|41009.1|41002.1|41011.6|41004.6|41016.6|41009.6|40996.6|40989.6|65
1721197800000|2024-07-17 06:30:00|41009.1|41002.1|41021.6|41014.6|41021.6|41014.6|41001.6|40994.6|80
1721198100000|2024-07-17 06:35:00|41024.1|41017.1|41036.6|41029.6|41041.6|41034.6|41024.1|41017.1|73
1721198400000|2024-07-17 06:40:00|41039.1|41032.1|41039.1|41032.1|41044.1|41037.1|41034.1|41027.1|29
1721198700000|2024-07-17 06:45:00|41041.6|41034.6|41029.1|41022.1|41041.6|41034.6|41021.6|41014.6|6
1721199000000|2024-07-17 06:50:00|41031.6|41024.6|41034.1|41027.1|41034.1|41027.1|41024.1|41017.1|9
1721199300000|2024-07-17 06:55:00|41031.6|41024.6|41014.1|41007.1|41031.6|41024.6|41011.6|41004.6|34
1721199600000|2024-07-17 07:00:00|41016.6|41009.6|40936.6|40929.6|41016.6|41009.6|40929.1|40922.1|307
1721199900000|2024-07-17 07:05:00|40934.1|40927.1|40949.1|40942.1|40951.6|40944.6|40881.6|40874.6|287
1721200200000|2024-07-17 07:10:00|40946.6|40939.6|40946.6|40939.6|40954.1|40947.1|40894.1|40887.1|225
1721200500000|2024-07-17 07:15:00|40944.1|40937.1|40936.6|40929.6|40944.1|40937.1|40931.6|40924.6|162
1721200800000|2024-07-17 07:20:00|40934.1|40927.1|40906.6|40899.6|40936.6|40929.6|40891.6|40884.6|194
1721201100000|2024-07-17 07:25:00|40904.1|40897.1|40901.6|40894.6|40931.6|40924.6|40891.6|40884.6|190
1721201400000|2024-07-17 07:30:00|40904.1|40897.1|40829.1|40822.1|40906.6|40899.6|40811.6|40804.6|1151
1721201700000|2024-07-17 07:35:00|40826.6|40819.6|40791.6|40784.6|40846.6|40839.6|40784.1|40777.1|539
1721202000000|2024-07-17 07:40:00|40794.1|40787.1|40811.6|40804.6|40826.6|40819.6|40776.6|40769.6|210
1721202300000|2024-07-17 07:45:00|40806.6|40799.6|40851.6|40844.6|40876.6|40869.6|40806.6|40799.6|304
1721202600000|2024-07-17 07:50:00|40849.1|40842.1|40801.6|40794.6|40851.6|40844.6|40801.6|40794.6|239
1721202900000|2024-07-17 07:55:00|40804.1|40797.1|40736.6|40729.6|40806.6|40799.6|40731.6|40724.6|712
1721203200000|2024-07-17 08:00:00|40739.1|40732.1|40676.6|40669.6|40751.6|40744.6|40671.6|40664.6|1098
1721203500000|2024-07-17 08:05:00|40679.1|40672.1|40606.6|40599.6|40709.1|40702.1|40579.1|40572.1|709
1721203800000|2024-07-17 08:10:00|40604.1|40597.1|40556.6|40549.6|40646.6|40639.6|40536.6|40529.6|599
1721204100000|2024-07-17 08:15:00|40551.6|40544.6|40539.1|40532.1|40574.1|40567.1|40521.6|40514.6|1190
1721204400000|2024-07-17 08:20:00|40541.6|40534.6|40521.6|40514.6|40554.1|40547.1|40516.6|40509.6|468
1721204700000|2024-07-17 08:25:00|40524.1|40517.1|40534.1|40527.1|40536.6|40529.6|40499.1|40492.1|213
1721205000000|2024-07-17 08:30:00|40536.6|40529.6|40541.6|40534.6|40566.6|40559.6|40529.1|40522.1|213
1721205300000|2024-07-17 08:35:00|40544.1|40537.1|40511.6|40504.6|40544.1|40537.1|40494.1|40487.1|419
1721205600000|2024-07-17 08:40:00|40516.6|40509.6|40444.1|40437.1|40521.6|40514.6|40424.1|40417.1|906
1721205900000|2024-07-17 08:45:00|40446.6|40439.6|40459.1|40452.1|40481.6|40474.6|40436.6|40429.6|503
1721206200000|2024-07-17 08:50:00|40461.6|40454.6|40471.6|40464.6|40509.1|40502.1|40456.6|40449.6|225
1721206500000|2024-07-17 08:55:00|40466.6|40459.6|40451.6|40444.6|40466.6|40459.6|40419.1|40412.1|165
1721206800000|2024-07-17 09:00:00|40449.1|40442.1|40494.1|40487.1|40501.6|40494.6|40426.6|40419.6|227
1721207100000|2024-07-17 09:05:00|40491.6|40484.6|40526.6|40519.6|40536.6|40529.6|40491.6|40484.6|232
1721207400000|2024-07-17 09:10:00|40531.6|40524.6|40551.6|40544.6|40554.1|40547.1|40519.1|40512.1|139
1721207700000|2024-07-17 09:15:00|40549.1|40542.1|40556.6|40549.6|40566.6|40559.6|40544.1|40537.1|120
1721208000000|2024-07-17 09:20:00|40559.1|40552.1|40504.1|40497.1|40561.6|40554.6|40499.1|40492.1|89
1721208300000|2024-07-17 09:25:00|40506.6|40499.6|40491.6|40484.6|40524.1|40517.1|40491.6|40484.6|134
1721208600000|2024-07-17 09:30:00|40489.1|40482.1|40494.1|40487.1|40511.6|40504.6|40461.6|40454.6|42
1721208900000|2024-07-17 09:35:00|40496.6|40489.6|40496.6|40489.6|40516.6|40509.6|40491.6|40484.6|87
1721209200000|2024-07-17 09:40:00|40499.1|40492.1|40511.6|40504.6|40521.6|40514.6|40496.6|40489.6|16
1721209500000|2024-07-17 09:45:00|40514.1|40507.1|40511.6|40504.6|40539.1|40532.1|40511.6|40504.6|145
1721209800000|2024-07-17 09:50:00|40514.1|40507.1|40511.6|40504.6|40514.1|40507.1|40499.1|40492.1|155
1721210100000|2024-07-17 09:55:00|40509.1|40502.1|40514.1|40507.1|40514.1|40507.1|40494.1|40487.1|24
1721210400000|2024-07-17 10:00:00|40511.6|40504.6|40514.1|40507.1|40529.1|40522.1|40506.6|40499.6|51
1721210700000|2024-07-17 10:05:00|40511.6|40504.6|40506.6|40499.6|40514.1|40507.1|40496.6|40489.6|29
1721211000000|2024-07-17 10:10:00|40509.1|40502.1|40516.6|40509.6|40516.6|40509.6|40496.6|40489.6|7
1721211300000|2024-07-17 10:15:00|40514.1|40507.1|40511.6|40504.6|40521.6|40514.6|40506.6|40499.6|77
1721211600000|2024-07-17 10:20:00|40509.1|40502.1|40511.6|40504.6|40516.6|40509.6|40504.1|40497.1|51
1721211900000|2024-07-17 10:25:00|40509.1|40502.1|40516.6|40509.6|40531.6|40524.6|40506.6|40499.6|71
1721212200000|2024-07-17 10:30:00|40514.1|40507.1|40509.1|40502.1|40516.6|40509.6|40486.6|40479.6|58
1721212500000|2024-07-17 10:35:00|40511.6|40504.6|40516.6|40509.6|40516.6|40509.6|40496.6|40489.6|41
1721212800000|2024-07-17 10:40:00|40521.6|40514.6|40539.1|40532.1|40541.6|40534.6|40519.1|40512.1|89
1721213100000|2024-07-17 10:45:00|40536.6|40529.6|40534.1|40527.1|40561.6|40554.6|40534.1|40527.1|97
1721213400000|2024-07-17 10:50:00|40536.6|40529.6|40526.6|40519.6|40541.6|40534.6|40516.6|40509.6|191
1721213700000|2024-07-17 10:55:00|40524.1|40517.1|40526.6|40519.6|40531.6|40524.6|40514.1|40507.1|184
1721214000000|2024-07-17 11:00:00|40529.1|40522.1|40486.6|40479.6|40531.6|40524.6|40476.6|40469.6|204
1721214300000|2024-07-17 11:05:00|40491.6|40484.6|40461.6|40454.6|40491.6|40484.6|40456.6|40449.6|108
1721214600000|2024-07-17 11:10:00|40456.6|40449.6|40451.6|40444.6|40466.6|40459.6|40444.1|40437.1|87
1721214900000|2024-07-17 11:15:00|40454.1|40447.1|40399.1|40392.1|40459.1|40452.1|40391.6|40384.6|299
1721215200000|2024-07-17 11:20:00|40401.6|40394.6|40406.6|40399.6|40414.1|40407.1|40391.6|40384.6|155
1721215500000|2024-07-17 11:25:00|40409.1|40402.1|40396.6|40389.6|40414.1|40407.1|40391.6|40384.6|34
1721215800000|2024-07-17 11:30:00|40394.1|40387.1|40351.6|40344.6|40396.6|40389.6|40341.6|40334.6|114
1721216100000|2024-07-17 11:35:00|40349.1|40342.1|40366.6|40359.6|40366.6|40359.6|40341.6|40334.6|49
1721216400000|2024-07-17 11:40:00|40364.1|40357.1|40366.6|40359.6|40369.1|40362.1|40341.6|40334.6|72
1721216700000|2024-07-17 11:45:00|40364.1|40357.1|40391.6|40384.6|40414.1|40407.1|40354.1|40347.1|141
1721217000000|2024-07-17 11:50:00|40389.1|40382.1|40396.6|40389.6|40411.6|40404.6|40386.6|40379.6|191
1721217300000|2024-07-17 11:55:00|40399.1|40392.1|40411.6|40404.6|40411.6|40404.6|40389.1|40382.1|84
1721217600000|2024-07-17 12:00:00|40406.6|40399.6|40426.6|40419.6|40434.1|40427.1|40401.6|40394.6|95
1721217900000|2024-07-17 12:05:00|40424.1|40417.1|40426.6|40419.6|40429.1|40422.1|40411.6|40404.6|45
1721218200000|2024-07-17 12:10:00|40424.1|40417.1|40439.1|40432.1|40446.6|40439.6|40424.1|40417.1|55
1721218500000|2024-07-17 12:15:00|40436.6|40429.6|40431.6|40424.6|40446.6|40439.6|40421.6|40414.6|26
1721218800000|2024-07-17 12:20:00|40434.1|40427.1|40441.6|40434.6|40441.6|40434.6|40421.6|40414.6|38
1721219100000|2024-07-17 12:25:00|40444.1|40437.1|40441.6|40434.6|40451.6|40444.6|40434.1|40427.1|89
1721219400000|2024-07-17 12:30:00|40439.1|40432.1|40461.6|40454.6|40474.1|40467.1|40439.1|40432.1|67
1721219700000|2024-07-17 12:35:00|40464.1|40457.1|40444.1|40437.1|40464.1|40457.1|40426.6|40419.6|26
1721220000000|2024-07-17 12:40:00|40441.6|40434.6|40416.6|40409.6|40451.6|40444.6|40406.6|40399.6|81
1721220300000|2024-07-17 12:45:00|40414.1|40407.1|40421.6|40414.6|40436.6|40429.6|40414.1|40407.1|105
1721220600000|2024-07-17 12:50:00|40419.1|40412.1|40421.6|40414.6|40439.1|40432.1|40409.1|40402.1|132
1721220900000|2024-07-17 12:55:00|40424.1|40417.1|40426.6|40419.6|40436.6|40429.6|40399.1|40392.1|122
1721221200000|2024-07-17 13:00:00|40429.1|40422.1|40426.6|40419.6|40434.1|40427.1|40396.6|40389.6|67
1721221500000|2024-07-17 13:05:00|40424.1|40417.1|40424.1|40417.1|40429.1|40422.1|40419.1|40412.1|15
1721221800000|2024-07-17 13:10:00|40421.6|40414.6|40404.1|40397.1|40429.1|40422.1|40391.6|40384.6|52
1721222100000|2024-07-17 13:15:00|40401.6|40394.6|40376.6|40369.6|40404.1|40397.1|40371.6|40364.6|101
1721222400000|2024-07-17 13:20:00|40379.1|40372.1|40396.6|40389.6|40406.6|40399.6|40376.6|40369.6|45
1721222700000|2024-07-17 13:25:00|40401.6|40394.6|40401.6|40394.6|40406.6|40399.6|40391.6|40384.6|85
1721223000000|2024-07-17 13:30:00|40406.6|40399.6|40411.6|40404.6|40431.6|40424.6|40401.6|40394.6|373
1721223300000|2024-07-17 13:35:00|40414.1|40407.1|40424.1|40417.1|40434.1|40427.1|40396.6|40389.6|403
1721223600000|2024-07-17 13:40:00|40426.6|40419.6|40416.6|40409.6|40436.6|40429.6|40404.1|40397.1|236
1721223900000|2024-07-17 13:45:00|40411.6|40404.6|40424.1|40417.1|40431.6|40424.6|40391.6|40384.6|244
1721224200000|2024-07-17 13:50:00|40426.6|40419.6|40454.1|40447.1|40461.6|40454.6|40411.6|40404.6|320
1721224500000|2024-07-17 13:55:00|40451.6|40444.6|40416.6|40409.6|40464.1|40457.1|40411.6|40404.6|189
1721224800000|2024-07-17 14:00:00|40419.1|40412.1|40409.1|40402.1|40419.1|40412.1|40391.6|40384.6|397
1721225100000|2024-07-17 14:05:00|40406.6|40399.6|40356.6|40349.6|40419.1|40412.1|40336.6|40329.6|499
1721225400000|2024-07-17 14:10:00|40359.1|40352.1|40404.1|40397.1|40421.6|40414.6|40331.6|40324.6|293
1721225700000|2024-07-17 14:15:00|40401.6|40394.6|40436.6|40429.6|40436.6|40429.6|40391.6|40384.6|175
1721226000000|2024-07-17 14:20:00|40434.1|40427.1|40396.6|40389.6|40441.6|40434.6|40391.6|40384.6|161
1721226300000|2024-07-17 14:25:00|40391.6|40384.6|40411.6|40404.6|40429.1|40422.1|40386.6|40379.6|106
1721226600000|2024-07-17 14:30:00|40409.1|40402.1|40436.6|40429.6|40456.6|40449.6|40401.6|40394.6|100
1721226900000|2024-07-17 14:35:00|40434.1|40427.1|40416.6|40409.6|40454.1|40447.1|40411.6|40404.6|92
1721227200000|2024-07-17 14:40:00|40419.1|40412.1|40436.6|40429.6|40449.1|40442.1|40401.6|40394.6|116
1721227500000|2024-07-17 14:45:00|40439.1|40432.1|40431.6|40424.6|40461.6|40454.6|40421.6|40414.6|141
1721227800000|2024-07-17 14:50:00|40434.1|40427.1|40416.6|40409.6|40446.6|40439.6|40411.6|40404.6|145
1721228100000|2024-07-17 14:55:00|40414.1|40407.1|40441.6|40434.6|40441.6|40434.6|40411.6|40404.6|108
1721228400000|2024-07-17 15:00:00|40436.6|40429.6|40429.1|40422.1|40451.6|40444.6|40416.6|40409.6|224
1721228700000|2024-07-17 15:05:00|40431.6|40424.6|40456.6|40449.6|40456.6|40449.6|40411.6|40404.6|157
1721229000000|2024-07-17 15:10:00|40454.1|40447.1|40436.6|40429.6|40456.6|40449.6|40424.1|40417.1|279
1721229300000|2024-07-17 15:15:00|40439.1|40432.1|40454.1|40447.1|40461.6|40454.6|40424.1|40417.1|355
1721229600000|2024-07-17 15:20:00|40456.6|40449.6|40436.6|40429.6|40471.6|40464.6|40436.6|40429.6|218
1721229900000|2024-07-17 15:25:00|40439.1|40432.1|40426.6|40419.6|40441.6|40434.6|40411.6|40404.6|181
1721230200000|2024-07-17 15:30:00|40424.1|40417.1|40401.6|40394.6|40426.6|40419.6|40401.6|40394.6|260
1721230500000|2024-07-17 15:35:00|40404.1|40397.1|40381.6|40374.6|40404.1|40397.1|40361.6|40354.6|317
1721230800000|2024-07-17 15:40:00|40384.1|40377.1|40331.6|40324.6|40386.6|40379.6|40326.6|40319.6|228
1721231100000|2024-07-17 15:45:00|40334.1|40327.1|40326.6|40319.6|40346.6|40339.6|40321.6|40314.6|166
1721231400000|2024-07-17 15:50:00|40329.1|40322.1|40336.6|40329.6|40336.6|40329.6|40301.6|40294.6|187
1721231700000|2024-07-17 15:55:00|40339.1|40332.1|40356.6|40349.6|40359.1|40352.1|40331.6|40324.6|124
1721232000000|2024-07-17 16:00:00|40354.1|40347.1|40346.6|40339.6|40376.6|40369.6|40341.6|40334.6|140
1721232300000|2024-07-17 16:05:00|40344.1|40337.1|40314.1|40307.1|40349.1|40342.1|40311.6|40304.6|158
1721232600000|2024-07-17 16:10:00|40311.6|40304.6|40251.6|40244.6|40311.6|40304.6|40249.1|40242.1|380
1721232900000|2024-07-17 16:15:00|40256.6|40249.6|40241.6|40234.6|40274.1|40267.1|40226.6|40219.6|335
1721233200000|2024-07-17 16:20:00|40239.1|40232.1|40249.1|40242.1|40256.6|40249.6|40216.6|40209.6|119
1721233500000|2024-07-17 16:25:00|40246.6|40239.6|40241.6|40234.6|40254.1|40247.1|40231.6|40224.6|121
1721233800000|2024-07-17 16:30:00|40236.6|40229.6|40246.6|40239.6|40264.1|40257.1|40234.1|40227.1|158
1721234100000|2024-07-17 16:35:00|40251.6|40244.6|40231.6|40224.6|40256.6|40249.6|40221.6|40214.6|129
1721234400000|2024-07-17 16:40:00|40234.1|40227.1|40221.6|40214.6|40236.6|40229.6|40214.1|40207.1|93
1721234700000|2024-07-17 16:45:00|40224.1|40217.1|40221.6|40214.6|40226.6|40219.6|40211.6|40204.6|311
1721235000000|2024-07-17 16:50:00|40216.6|40209.6|40261.6|40254.6|40261.6|40254.6|40211.6|40204.6|253
1721235300000|2024-07-17 16:55:00|40264.1|40257.1|40281.6|40274.6|40301.6|40294.6|40261.6|40254.6|226
1721235600000|2024-07-17 17:00:00|40276.6|40269.6|40259.1|40252.1|40279.1|40272.1|40251.6|40244.6|313
1721235900000|2024-07-17 17:05:00|40261.6|40254.6|40224.1|40217.1|40266.6|40259.6|40221.6|40214.6|82
1721236200000|2024-07-17 17:10:00|40226.6|40219.6|40211.6|40204.6|40236.6|40229.6|40211.6|40204.6|66
1721236500000|2024-07-17 17:15:00|40216.6|40209.6|40226.6|40219.6|40246.6|40239.6|40191.6|40184.6|169
1721236800000|2024-07-17 17:20:00|40229.1|40222.1|40226.6|40219.6|40244.1|40237.1|40216.6|40209.6|50
1721237100000|2024-07-17 17:25:00|40224.1|40217.1|40231.6|40224.6|40241.6|40234.6|40214.1|40207.1|88
1721237400000|2024-07-17 17:30:00|40229.1|40222.1|40256.6|40249.6|40261.6|40254.6|40226.6|40219.6|75
1721237700000|2024-07-17 17:35:00|40259.1|40252.1|40244.1|40237.1|40271.6|40264.6|40241.6|40234.6|42
1721238000000|2024-07-17 17:40:00|40241.6|40234.6|40231.6|40224.6|40246.6|40239.6|40229.1|40222.1|37
1721238300000|2024-07-17 17:45:00|40229.1|40222.1|40239.1|40232.1|40246.6|40239.6|40221.6|40214.6|89
1721238600000|2024-07-17 17:50:00|40241.6|40234.6|40231.6|40224.6|40244.1|40237.1|40216.6|40209.6|32
1721238900000|2024-07-17 17:55:00|40229.1|40222.1|40236.6|40229.6|40246.6|40239.6|40229.1|40222.1|46
1721239200000|2024-07-17 18:00:00|40239.1|40232.1|40221.6|40214.6|40239.1|40232.1|40214.1|40207.1|41
1721239500000|2024-07-17 18:05:00|40219.1|40212.1|40216.6|40209.6|40221.6|40214.6|40199.1|40192.1|103
1721239800000|2024-07-17 18:10:00|40214.1|40207.1|40196.6|40189.6|40221.6|40214.6|40194.1|40187.1|86
1721240100000|2024-07-17 18:15:00|40201.6|40194.6|40206.6|40199.6|40221.6|40214.6|40196.6|40189.6|111
1721240400000|2024-07-17 18:20:00|40211.6|40204.6|40191.6|40184.6|40226.6|40219.6|40186.6|40179.6|159
1721240700000|2024-07-17 18:25:00|40189.1|40182.1|40186.6|40179.6|40199.1|40192.1|40179.1|40172.1|87
1721241000000|2024-07-17 18:30:00|40181.6|40174.6|40181.6|40174.6|40201.6|40194.6|40179.1|40172.1|203
1721241300000|2024-07-17 18:35:00|40184.1|40177.1|40181.6|40174.6|40201.6|40194.6|40181.6|40174.6|31
1721241600000|2024-07-17 18:40:00|40184.1|40177.1|40181.6|40174.6|40186.6|40179.6|40176.6|40169.6|65
1721241900000|2024-07-17 18:45:00|40179.1|40172.1|40166.6|40159.6|40186.6|40179.6|40161.6|40154.6|136
1721242200000|2024-07-17 18:50:00|40161.6|40154.6|40159.1|40152.1|40176.6|40169.6|40156.6|40149.6|108
1721242500000|2024-07-17 18:55:00|40161.6|40154.6|40156.6|40149.6|40171.6|40164.6|40146.6|40139.6|94
1721242800000|2024-07-17 19:00:00|40159.1|40152.1|40154.1|40147.1|40176.6|40169.6|40154.1|40147.1|121
1721243100000|2024-07-17 19:05:00|40151.6|40144.6|40161.6|40154.6|40171.6|40164.6|40134.1|40127.1|163
1721243400000|2024-07-17 19:10:00|40164.1|40157.1|40184.1|40177.1|40196.6|40189.6|40164.1|40157.1|166
1721243700000|2024-07-17 19:15:00|40186.6|40179.6|40194.1|40187.1|40206.6|40199.6|40176.6|40169.6|159
1721244000000|2024-07-17 19:20:00|40196.6|40189.6|40241.6|40234.6|40251.6|40244.6|40194.1|40187.1|156
1721244300000|2024-07-17 19:25:00|40239.1|40232.1|40246.6|40239.6|40266.6|40259.6|40231.6|40224.6|110
1721244600000|2024-07-17 19:30:00|40244.1|40237.1|40231.6|40224.6|40261.6|40254.6|40226.6|40219.6|105
1721244900000|2024-07-17 19:35:00|40234.1|40227.1|40209.1|40202.1|40239.1|40232.1|40206.6|40199.6|163
1721245200000|2024-07-17 19:40:00|40211.6|40204.6|40206.6|40199.6|40221.6|40214.6|40196.6|40189.6|90
1721245500000|2024-07-17 19:45:00|40209.1|40202.1|40231.6|40224.6|40231.6|40224.6|40199.1|40192.1|95
1721245800000|2024-07-17 19:50:00|40229.1|40222.1|40239.1|40232.1|40276.6|40269.6|40226.6|40219.6|259
1721246100000|2024-07-17 19:55:00|40236.6|40229.6|40236.6|40229.6|40246.6|40239.6|40216.6|40209.6|914
1721246400000|2024-07-17 20:00:00|40234.1|40227.1|40246.6|40239.6|40251.6|40244.6|40221.6|40214.6|186
1721246700000|2024-07-17 20:05:00|40244.1|40237.1|40229.1|40222.1|40246.6|40239.6|40219.1|40212.1|38
1721247000000|2024-07-17 20:10:00|40231.6|40224.6|40239.1|40232.1|40239.1|40232.1|40229.1|40222.1|24
1721247300000|2024-07-17 20:15:00|40241.6|40234.6|40249.1|40242.1|40251.6|40244.6|40234.1|40227.1|10
1721247600000|2024-07-17 20:20:00|40246.6|40239.6|40251.6|40244.6|40256.6|40249.6|40234.1|40227.1|162
1721247900000|2024-07-17 20:25:00|40254.1|40247.1|40246.6|40239.6|40256.6|40249.6|40244.1|40237.1|90
1721248200000|2024-07-17 20:30:00|40249.1|40242.1|40244.1|40237.1|40251.6|40244.6|40241.6|40234.6|31
1721248500000|2024-07-17 20:35:00|40241.6|40234.6|40239.1|40232.1|40244.1|40237.1|40239.1|40232.1|5
1721248800000|2024-07-17 20:40:00|40236.6|40229.6|40234.1|40227.1|40244.1|40237.1|40234.1|40227.1|6
1721249100000|2024-07-17 20:45:00|40231.6|40224.6|40226.6|40219.6|40234.1|40227.1|40219.1|40212.1|34
1721249400000|2024-07-17 20:50:00|40224.1|40217.1|40229.1|40222.1|40236.6|40229.6|40224.1|40217.1|24
1721249700000|2024-07-17 20:55:00|40231.6|40224.6|40265.6|40250.6|40265.6|40250.6|40224.1|40217.1|53
1721250000000|2024-07-17 21:00:00|40263.1|40248.1|40250.6|40235.6|40263.1|40248.1|40240.6|40225.6|0
1721250300000|2024-07-17 21:05:00|40253.1|40238.1|40253.1|40238.1|40253.1|40238.1|40253.1|40238.1|0
1721250600000|2024-07-17 21:10:00|40250.6|40235.6|40262.2|40232.2|40262.6|40240.6|40250.6|40232.2|17727
1721250900000|2024-07-17 21:15:00|40262|40232|40261.7|40231.7|40262.7|40232.7|40261.7|40231.7|0
1721251200000|2024-07-17 21:20:00|40261|40231|40259|40229|40261.5|40231.5|40256.4|40226.4|0
1721251500000|2024-07-17 21:25:00|40259.3|40229.3|40259.5|40229.5|40260.6|40230.6|40258.8|40228.8|0
1721251800000|2024-07-17 21:30:00|40259.1|40229.1|40258.2|40228.2|40259.1|40229.1|40255.4|40225.4|0
1721252100000|2024-07-17 21:35:00|40258.9|40228.9|40259.7|40229.7|40259.7|40229.7|40258.9|40228.9|0
1721252400000|2024-07-17 21:40:00|40260.1|40230.1|40261.7|40231.7|40262.1|40232.1|40260.1|40230.1|0
1721252700000|2024-07-17 21:45:00|40260.8|40230.8|40261|40231|40261.7|40231.7|40260.8|40230.8|0
1721253000000|2024-07-17 21:50:00|40261.1|40231.1|40260.9|40230.9|40261.7|40231.7|40259.8|40229.8|0
1721253300000|2024-07-17 21:55:00|40261.1|40231.1|40262.3|40232.3|40263.6|40233.6|40261.1|40231.1|0
1721253600000|2024-07-17 22:00:00|40269.2|40239.2|40313.1|40298.1|40320.6|40305.6|40266.7|40236.7|83
1721253900000|2024-07-17 22:05:00|40315.6|40300.6|40305.6|40290.6|40315.6|40300.6|40305.6|40290.6|14
1721254200000|2024-07-17 22:10:00|40308.1|40293.1|40283.1|40268.1|40308.1|40293.1|40283.1|40268.1|29
1721254500000|2024-07-17 22:15:00|40280.6|40265.6|40293.1|40278.1|40293.1|40278.1|40270.6|40255.6|21
1721254800000|2024-07-17 22:20:00|40295.6|40280.6|40298.1|40283.1|40300.6|40285.6|40293.1|40278.1|7
1721255100000|2024-07-17 22:25:00|40295.6|40280.6|40293.1|40278.1|40298.1|40283.1|40288.1|40273.1|6
1721255400000|2024-07-17 22:30:00|40290.6|40275.6|40300.6|40285.6|40300.6|40285.6|40290.6|40275.6|4
1721255700000|2024-07-17 22:35:00|40295.6|40280.6|40283.1|40268.1|40298.1|40283.1|40278.1|40263.1|9
1721256000000|2024-07-17 22:40:00|40285.6|40270.6|40290.6|40275.6|40290.6|40275.6|40280.6|40265.6|1
1721256300000|2024-07-17 22:45:00|40285.6|40270.6|40285.6|40270.6|40285.6|40270.6|40285.6|40270.6|43
1721256600000|2024-07-17 22:50:00|40288.1|40273.1|40288.1|40273.1|40290.6|40275.6|40280.6|40265.6|6
1721256900000|2024-07-17 22:55:00|40285.6|40270.6|40288.1|40273.1|40290.6|40275.6|40285.6|40270.6|9
1721257200000|2024-07-17 23:00:00|40290.6|40275.6|40298.1|40283.1|40310.6|40295.6|40290.6|40275.6|21
1721257500000|2024-07-17 23:05:00|40295.6|40280.6|40248.1|40233.1|40295.6|40280.6|40245.6|40230.6|41
1721257800000|2024-07-17 23:10:00|40245.6|40230.6|40250.6|40235.6|40253.1|40238.1|40243.1|40228.1|6
1721258100000|2024-07-17 23:15:00|40243.1|40228.1|40235.6|40220.6|40245.6|40230.6|40228.1|40213.1|62
1721258400000|2024-07-17 23:20:00|40240.6|40225.6|40245.6|40230.6|40245.6|40230.6|40225.6|40210.6|11
1721258700000|2024-07-17 23:25:00|40250.6|40235.6|40253.1|40238.1|40275.6|40260.6|40243.1|40228.1|49
1721259000000|2024-07-17 23:30:00|40250.6|40235.6|40246.6|40239.6|40284.1|40277.1|40238.1|40223.1|22231
1721259300000|2024-07-17 23:35:00|40249.1|40242.1|40199.1|40192.1|40259.1|40252.1|40191.6|40184.6|167
1721259600000|2024-07-17 23:40:00|40196.6|40189.6|40216.6|40209.6|40239.1|40232.1|40154.1|40147.1|305
1721259900000|2024-07-17 23:45:00|40219.1|40212.1|40184.1|40177.1|40244.1|40237.1|40164.1|40157.1|321
1721260200000|2024-07-17 23:50:00|40176.6|40169.6|40144.1|40137.1|40224.1|40217.1|40139.1|40132.1|462
1721260500000|2024-07-17 23:55:00|40146.6|40139.6|40129.1|40122.1|40181.6|40174.6|40129.1|40122.1|217
1721260800000|2024-07-18 00:00:00|40081.6|40074.6|40231.6|40224.6|40236.6|40229.6|40059.1|40052.1|1195
1721261100000|2024-07-18 00:05:00|40229.1|40222.1|40181.6|40174.6|40236.6|40229.6|40174.1|40167.1|515
1721261400000|2024-07-18 00:10:00|40184.1|40177.1|40184.1|40177.1|40224.1|40217.1|40144.1|40137.1|613
1721261700000|2024-07-18 00:15:00|40181.6|40174.6|40281.6|40274.6|40301.6|40294.6|40156.6|40149.6|565
1721262000000|2024-07-18 00:20:00|40284.1|40277.1|40189.1|40182.1|40286.6|40279.6|40174.1|40167.1|505
1721262300000|2024-07-18 00:25:00|40191.6|40184.6|40204.1|40197.1|40224.1|40217.1|40136.6|40129.6|409
1721262600000|2024-07-18 00:30:00|40206.6|40199.6|40201.6|40194.6|40251.6|40244.6|40171.6|40164.6|438
1721262900000|2024-07-18 00:35:00|40199.1|40192.1|40199.1|40192.1|40211.6|40204.6|40156.6|40149.6|269
1721263200000|2024-07-18 00:40:00|40194.1|40187.1|40231.6|40224.6|40244.1|40237.1|40166.6|40159.6|244
1721263500000|2024-07-18 00:45:00|40229.1|40222.1|40204.1|40197.1|40239.1|40232.1|40176.6|40169.6|312
1721263800000|2024-07-18 00:50:00|40201.6|40194.6|40276.6|40269.6|40276.6|40269.6|40201.6|40194.6|276
1721264100000|2024-07-18 00:55:00|40279.1|40272.1|40326.6|40319.6|40336.6|40329.6|40261.6|40254.6|264
1721264400000|2024-07-18 01:00:00|40331.6|40324.6|40276.6|40269.6|40384.1|40377.1|40271.6|40264.6|556
1721264700000|2024-07-18 01:05:00|40271.6|40264.6|40341.6|40334.6|40344.1|40337.1|40244.1|40237.1|291
1721265000000|2024-07-18 01:10:00|40344.1|40337.1|40304.1|40297.1|40344.1|40337.1|40289.1|40282.1|136
1721265300000|2024-07-18 01:15:00|40301.6|40294.6|40321.6|40314.6|40346.6|40339.6|40294.1|40287.1|261
1721265600000|2024-07-18 01:20:00|40324.1|40317.1|40364.1|40357.1|40371.6|40364.6|40324.1|40317.1|254
1721265900000|2024-07-18 01:25:00|40366.6|40359.6|40376.6|40369.6|40391.6|40384.6|40349.1|40342.1|367
1721266200000|2024-07-18 01:30:00|40379.1|40372.1|40366.6|40359.6|40381.6|40374.6|40336.6|40329.6|302
1721266500000|2024-07-18 01:35:00|40361.6|40354.6|40348.9|40341.9|40378.9|40371.9|40331.6|40324.6|202
1721266800000|2024-07-18 01:40:00|40351.4|40344.4|40341.4|40334.4|40353.9|40346.9|40316.4|40309.4|111
1721267100000|2024-07-18 01:45:00|40338.9|40331.9|40383.9|40376.9|40426.4|40419.4|40328.9|40321.9|347
1721267400000|2024-07-18 01:50:00|40386.4|40379.4|40381.4|40374.4|40396.4|40389.4|40341.4|40334.4|283
1721267700000|2024-07-18 01:55:00|40376.4|40369.4|40356.4|40349.4|40401.4|40394.4|40341.4|40334.4|150
1721268000000|2024-07-18 02:00:00|40358.9|40351.9|40336.4|40329.4|40401.4|40394.4|40328.9|40321.9|324
1721268300000|2024-07-18 02:05:00|40338.9|40331.9|40353.9|40346.9|40358.9|40351.9|40331.4|40324.4|85
1721268600000|2024-07-18 02:10:00|40356.4|40349.4|40301.4|40294.4|40356.4|40349.4|40286.4|40279.4|128
1721268900000|2024-07-18 02:15:00|40298.9|40291.9|40278.9|40271.9|40303.9|40296.9|40278.9|40271.9|105
1721269200000|2024-07-18 02:20:00|40281.4|40274.4|40258.9|40251.9|40301.4|40294.4|40256.4|40249.4|106
1721269500000|2024-07-18 02:25:00|40261.4|40254.4|40283.9|40276.9|40293.9|40286.9|40246.4|40239.4|130
1721269800000|2024-07-18 02:30:00|40281.4|40274.4|40321.4|40314.4|40323.9|40316.9|40261.4|40254.4|87
1721270100000|2024-07-18 02:35:00|40316.4|40309.4|40316.4|40309.4|40336.4|40329.4|40306.4|40299.4|103
1721270400000|2024-07-18 02:40:00|40313.9|40306.9|40308.9|40301.9|40316.4|40309.4|40281.4|40274.4|56
1721270700000|2024-07-18 02:45:00|40306.4|40299.4|40276.4|40269.4|40311.4|40304.4|40271.4|40264.4|59
1721271000000|2024-07-18 02:50:00|40273.9|40266.9|40313.9|40306.9|40316.4|40309.4|40273.9|40266.9|53
1721271300000|2024-07-18 02:55:00|40316.4|40309.4|40326.4|40319.4|40341.4|40334.4|40316.4|40309.4|70
1721271600000|2024-07-18 03:00:00|40328.9|40321.9|40286.4|40279.4|40336.4|40329.4|40286.4|40279.4|45
1721271900000|2024-07-18 03:05:00|40283.9|40276.9|40301.4|40294.4|40308.9|40301.9|40283.9|40276.9|48
1721272200000|2024-07-18 03:10:00|40298.9|40291.9|40281.4|40274.4|40301.4|40294.4|40266.4|40259.4|65
1721272500000|2024-07-18 03:15:00|40283.9|40276.9|40321.4|40314.4|40321.4|40314.4|40276.4|40269.4|72
1721272800000|2024-07-18 03:20:00|40326.4|40319.4|40356.4|40349.4|40356.4|40349.4|40318.9|40311.9|79
1721273100000|2024-07-18 03:25:00|40353.9|40346.9|40321.4|40314.4|40353.9|40346.9|40321.4|40314.4|70
1721273400000|2024-07-18 03:30:00|40323.9|40316.9|40236.4|40229.4|40351.4|40344.4|40226.4|40219.4|239
1721273700000|2024-07-18 03:35:00|40233.9|40226.9|40233.9|40226.9|40268.9|40261.9|40198.9|40191.9|257
1721274000000|2024-07-18 03:40:00|40236.4|40229.4|40211.4|40204.4|40256.4|40249.4|40198.9|40191.9|153
1721274300000|2024-07-18 03:45:00|40208.9|40201.9|40291.4|40284.4|40311.4|40304.4|40206.4|40199.4|205
1721274600000|2024-07-18 03:50:00|40293.9|40286.9|40281.4|40274.4|40303.9|40296.9|40263.9|40256.9|79
1721274900000|2024-07-18 03:55:00|40278.9|40271.9|40281.4|40274.4|40288.9|40281.9|40251.4|40244.4|65
1721275200000|2024-07-18 04:00:00|40278.9|40271.9|40326.4|40319.4|40351.4|40344.4|40278.9|40271.9|169
1721275500000|2024-07-18 04:05:00|40328.9|40321.9|40336.4|40329.4|40351.4|40344.4|40311.4|40304.4|100
1721275800000|2024-07-18 04:10:00|40333.9|40326.9|40321.4|40314.4|40351.4|40344.4|40313.9|40306.9|65
1721276100000|2024-07-18 04:15:00|40318.9|40311.9|40288.9|40281.9|40343.9|40336.9|40288.9|40281.9|88
1721276400000|2024-07-18 04:20:00|40291.4|40284.4|40278.9|40271.9|40291.4|40284.4|40213.9|40206.9|156
1721276700000|2024-07-18 04:25:00|40281.4|40274.4|40303.9|40296.9|40318.9|40311.9|40276.4|40269.4|66
1721277000000|2024-07-18 04:30:00|40306.4|40299.4|40243.9|40236.9|40306.4|40299.4|40231.4|40224.4|98
1721277300000|2024-07-18 04:35:00|40241.4|40234.4|40236.4|40229.4|40256.4|40249.4|40221.4|40214.4|72
1721277600000|2024-07-18 04:40:00|40233.9|40226.9|40221.4|40214.4|40243.9|40236.9|40201.4|40194.4|111
1721277900000|2024-07-18 04:45:00|40218.9|40211.9|40188.9|40181.9|40231.4|40224.4|40181.4|40174.4|126
1721278200000|2024-07-18 04:50:00|40191.4|40184.4|40213.9|40206.9|40226.4|40219.4|40186.4|40179.4|109
1721278500000|2024-07-18 04:55:00|40211.4|40204.4|40221.4|40214.4|40231.4|40224.4|40201.4|40194.4|153
1721278800000|2024-07-18 05:00:00|40223.9|40216.9|40226.4|40219.4|40256.4|40249.4|40206.4|40199.4|241
1721279100000|2024-07-18 05:05:00|40228.9|40221.9|40263.9|40256.9|40276.4|40269.4|40223.9|40216.9|239
1721279400000|2024-07-18 05:10:00|40261.4|40254.4|40241.4|40234.4|40276.4|40269.4|40241.4|40234.4|153
1721279700000|2024-07-18 05:15:00|40236.4|40229.4|40238.9|40231.9|40251.4|40244.4|40223.9|40216.9|124
1721280000000|2024-07-18 05:20:00|40236.4|40229.4|40221.4|40214.4|40251.4|40244.4|40213.9|40206.9|163
1721280300000|2024-07-18 05:25:00|40218.9|40211.9|40223.9|40216.9|40228.9|40221.9|40186.4|40179.4|182
1721280600000|2024-07-18 05:30:00|40226.4|40219.4|40238.9|40231.9|40283.9|40276.9|40216.4|40209.4|357
1721280900000|2024-07-18 05:35:00|40236.4|40229.4|40226.4|40219.4|40261.4|40254.4|40223.9|40216.9|174
1721281200000|2024-07-18 05:40:00|40228.9|40221.9|40198.9|40191.9|40228.9|40221.9|40176.4|40169.4|315
1721281500000|2024-07-18 05:45:00|40196.4|40189.4|40153.9|40146.9|40208.9|40201.9|40146.4|40139.4|278
1721281800000|2024-07-18 05:50:00|40151.4|40144.4|40198.9|40191.9|40216.4|40209.4|40151.4|40144.4|298
1721282100000|2024-07-18 05:55:00|40196.4|40189.4|40126.4|40119.4|40196.4|40189.4|40123.9|40116.9|601
1721282400000|2024-07-18 06:00:00|40131.4|40124.4|40201.4|40194.4|40236.4|40229.4|40126.4|40119.4|1773
1721282700000|2024-07-18 06:05:00|40198.9|40191.9|40213.9|40206.9|40236.4|40229.4|40168.9|40161.9|569
1721283000000|2024-07-18 06:10:00|40211.4|40204.4|40251.4|40244.4|40291.4|40284.4|40208.9|40201.9|764
1721283300000|2024-07-18 06:15:00|40248.9|40241.9|40306.4|40299.4|40306.4|40299.4|40243.9|40236.9|153
1721283600000|2024-07-18 06:20:00|40303.9|40296.9|40291.4|40284.4|40316.4|40309.4|40291.4|40284.4|134
1721283900000|2024-07-18 06:25:00|40293.9|40286.9|40271.4|40264.4|40293.9|40286.9|40246.4|40239.4|561
1721284200000|2024-07-18 06:30:00|40273.9|40266.9|40321.4|40314.4|40326.4|40319.4|40273.9|40266.9|284
1721284500000|2024-07-18 06:35:00|40318.9|40311.9|40316.4|40309.4|40328.9|40321.9|40311.4|40304.4|65
1721284800000|2024-07-18 06:40:00|40311.4|40304.4|40316.4|40309.4|40318.9|40311.9|40303.9|40296.9|177
1721285100000|2024-07-18 06:45:00|40318.9|40311.9|40303.9|40296.9|40318.9|40311.9|40301.4|40294.4|47
1721285400000|2024-07-18 06:50:00|40301.4|40294.4|40306.4|40299.4|40311.4|40304.4|40288.9|40281.9|41
1721285700000|2024-07-18 06:55:00|40308.9|40301.9|40301.4|40294.4|40326.4|40319.4|40301.4|40294.4|23
1721286000000|2024-07-18 07:00:00|40303.9|40296.9|40236.4|40229.4|40306.4|40299.4|40228.9|40221.9|146
1721286300000|2024-07-18 07:05:00|40231.4|40224.4|40206.4|40199.4|40238.9|40231.9|40193.9|40186.9|208
1721286600000|2024-07-18 07:10:00|40208.9|40201.9|40218.9|40211.9|40231.4|40224.4|40196.4|40189.4|94
1721286900000|2024-07-18 07:15:00|40216.4|40209.4|40168.9|40161.9|40216.4|40209.4|40166.4|40159.4|111
1721287200000|2024-07-18 07:20:00|40171.4|40164.4|40141.4|40134.4|40181.4|40174.4|40141.4|40134.4|204
1721287500000|2024-07-18 07:25:00|40138.9|40131.9|40151.4|40144.4|40166.4|40159.4|40121.4|40114.4|527
1721287800000|2024-07-18 07:30:00|40153.9|40146.9|40151.4|40144.4|40161.4|40154.4|40126.4|40119.4|573
1721288100000|2024-07-18 07:35:00|40146.4|40139.4|40146.4|40139.4|40161.4|40154.4|40123.9|40116.9|128
1721288400000|2024-07-18 07:40:00|40148.9|40141.9|40181.4|40174.4|40188.9|40181.9|40141.4|40134.4|97
1721288700000|2024-07-18 07:45:00|40183.9|40176.9|40146.4|40139.4|40183.9|40176.9|40136.4|40129.4|87
1721289000000|2024-07-18 07:50:00|40143.9|40136.9|40166.4|40159.4|40173.9|40166.9|40141.4|40134.4|47
1721289300000|2024-07-18 07:55:00|40171.4|40164.4|40208.9|40201.9|40211.4|40204.4|40161.4|40154.4|65
1721289600000|2024-07-18 08:00:00|40206.4|40199.4|40203.9|40196.9|40226.4|40219.4|40201.4|40194.4|97
1721289900000|2024-07-18 08:05:00|40201.4|40194.4|40211.4|40204.4|40241.4|40234.4|40191.4|40184.4|87
1721290200000|2024-07-18 08:10:00|40216.4|40209.4|40226.4|40219.4|40236.4|40229.4|40203.9|40196.9|66
1721290500000|2024-07-18 08:15:00|40223.9|40216.9|40226.4|40219.4|40241.4|40234.4|40206.4|40199.4|122
1721290800000|2024-07-18 08:20:00|40228.9|40221.9|40266.4|40259.4|40271.4|40264.4|40216.4|40209.4|51
1721291100000|2024-07-18 08:25:00|40263.9|40256.9|40281.4|40274.4|40286.4|40279.4|40256.4|40249.4|74
1721291400000|2024-07-18 08:30:00|40278.9|40271.9|40331.4|40324.4|40333.9|40326.9|40268.9|40261.9|100
1721291700000|2024-07-18 08:35:00|40328.9|40321.9|40341.4|40334.4|40346.4|40339.4|40326.4|40319.4|117
1721292000000|2024-07-18 08:40:00|40338.9|40331.9|40338.9|40331.9|40351.4|40344.4|40328.9|40321.9|95
1721292300000|2024-07-18 08:45:00|40341.4|40334.4|40361.4|40354.4|40361.4|40354.4|40331.4|40324.4|89
1721292600000|2024-07-18 08:50:00|40358.9|40351.9|40343.9|40336.9|40366.4|40359.4|40331.4|40324.4|250
1721292900000|2024-07-18 08:55:00|40341.4|40334.4|40351.4|40344.4|40351.4|40344.4|40341.4|40334.4|11
1721293200000|2024-07-18 09:00:00|40346.4|40339.4|40321.4|40314.4|40351.4|40344.4|40321.4|40314.4|66
1721293500000|2024-07-18 09:05:00|40323.9|40316.9|40323.9|40316.9|40336.4|40329.4|40321.4|40314.4|37
1721293800000|2024-07-18 09:10:00|40321.4|40314.4|40321.4|40314.4|40326.4|40319.4|40311.4|40304.4|38
1721294100000|2024-07-18 09:15:00|40318.9|40311.9|40303.9|40296.9|40326.4|40319.4|40296.4|40289.4|46
1721294400000|2024-07-18 09:20:00|40306.4|40299.4|40308.9|40301.9|40316.4|40309.4|40301.4|40294.4|75
1721294700000|2024-07-18 09:25:00|40311.4|40304.4|40316.4|40309.4|40326.4|40319.4|40306.4|40299.4|35
1721295000000|2024-07-18 09:30:00|40313.9|40306.9|40286.4|40279.4|40321.4|40314.4|40278.9|40271.9|178
1721295300000|2024-07-18 09:35:00|40288.9|40281.9|40281.4|40274.4|40296.4|40289.4|40276.4|40269.4|53
1721295600000|2024-07-18 09:40:00|40283.9|40276.9|40251.4|40244.4|40286.4|40279.4|40251.4|40244.4|68
1721295900000|2024-07-18 09:45:00|40248.9|40241.9|40251.4|40244.4|40271.4|40264.4|40248.9|40241.9|48
1721296200000|2024-07-18 09:50:00|40253.9|40246.9|40273.9|40266.9|40276.4|40269.4|40251.4|40244.4|75
1721296500000|2024-07-18 09:55:00|40276.4|40269.4|40258.9|40251.9|40276.4|40269.4|40256.4|40249.4|24
1721296800000|2024-07-18 10:00:00|40261.4|40254.4|40228.9|40221.9|40261.4|40254.4|40218.9|40211.9|83
1721297100000|2024-07-18 10:05:00|40226.4|40219.4|40196.4|40189.4|40228.9|40221.9|40193.9|40186.9|65
1721297400000|2024-07-18 10:10:00|40198.9|40191.9|40191.4|40184.4|40213.9|40206.9|40178.9|40171.9|72
1721297700000|2024-07-18 10:15:00|40188.9|40181.9|40196.4|40189.4|40211.4|40204.4|40188.9|40181.9|80
1721298000000|2024-07-18 10:20:00|40191.4|40184.4|40213.9|40206.9|40216.4|40209.4|40188.9|40181.9|68
1721298300000|2024-07-18 10:25:00|40211.4|40204.4|40208.9|40201.9|40216.4|40209.4|40206.4|40199.4|24
1721298600000|2024-07-18 10:30:00|40206.4|40199.4|40236.4|40229.4|40236.4|40229.4|40206.4|40199.4|24
1721298900000|2024-07-18 10:35:00|40233.9|40226.9|40241.4|40234.4|40246.4|40239.4|40231.4|40224.4|48
1721299200000|2024-07-18 10:40:00|40238.9|40231.9|40241.4|40234.4|40246.4|40239.4|40231.4|40224.4|9
1721299500000|2024-07-18 10:45:00|40238.9|40231.9|40226.4|40219.4|40241.4|40234.4|40218.9|40211.9|88
1721299800000|2024-07-18 10:50:00|40228.9|40221.9|40261.4|40254.4|40261.4|40254.4|40221.4|40214.4|21
1721300100000|2024-07-18 10:55:00|40258.9|40251.9|40251.4|40244.4|40268.9|40261.9|40246.4|40239.4|98
1721300400000|2024-07-18 11:00:00|40248.9|40241.9|40263.9|40256.9|40263.9|40256.9|40241.4|40234.4|36
1721300700000|2024-07-18 11:05:00|40261.4|40254.4|40266.4|40259.4|40271.4|40264.4|40256.4|40249.4|14
1721301000000|2024-07-18 11:10:00|40263.9|40256.9|40261.4|40254.4|40266.4|40259.4|40251.4|40244.4|28
1721301300000|2024-07-18 11:15:00|40258.9|40251.9|40246.4|40239.4|40271.4|40264.4|40246.4|40239.4|8
1721301600000|2024-07-18 11:20:00|40248.9|40241.9|40266.4|40259.4|40266.4|40259.4|40246.4|40239.4|19
1721301900000|2024-07-18 11:25:00|40263.9|40256.9|40266.4|40259.4|40266.4|40259.4|40258.9|40251.9|9
1721302200000|2024-07-18 11:30:00|40263.9|40256.9|40271.4|40264.4|40276.4|40269.4|40261.4|40254.4|27
1721302500000|2024-07-18 11:35:00|40268.9|40261.9|40261.4|40254.4|40271.4|40264.4|40256.4|40249.4|72
1721302800000|2024-07-18 11:40:00|40256.4|40249.4|40281.4|40274.4|40283.9|40276.9|40256.4|40249.4|83
1721303100000|2024-07-18 11:45:00|40278.9|40271.9|40276.4|40269.4|40281.4|40274.4|40268.9|40261.9|73
1721303400000|2024-07-18 11:50:00|40278.9|40271.9|40281.4|40274.4|40281.4|40274.4|40271.4|40264.4|22
1721303700000|2024-07-18 11:55:00|40283.9|40276.9|40286.4|40279.4|40286.4|40279.4|40278.9|40271.9|16
1721304000000|2024-07-18 12:00:00|40283.9|40276.9|40271.4|40264.4|40286.4|40279.4|40271.4|40264.4|44
1721304300000|2024-07-18 12:05:00|40268.9|40261.9|40261.4|40254.4|40278.9|40271.9|40261.4|40254.4|11
1721304600000|2024-07-18 12:10:00|40266.4|40259.4|40271.4|40264.4|40271.4|40264.4|40263.9|40256.9|24
1721304900000|2024-07-18 12:15:00|40268.9|40261.9|40281.4|40274.4|40281.4|40274.4|40253.9|40246.9|26
1721305200000|2024-07-18 12:20:00|40276.4|40269.4|40286.4|40279.4|40286.4|40279.4|40276.4|40269.4|15
1721305500000|2024-07-18 12:25:00|40291.4|40284.4|40281.4|40274.4|40301.4|40294.4|40281.4|40274.4|64
1721305800000|2024-07-18 12:30:00|40293.9|40286.9|40276.4|40269.4|40293.9|40286.9|40256.4|40249.4|165
1721306100000|2024-07-18 12:35:00|40273.9|40266.9|40281.4|40274.4|40291.4|40284.4|40266.4|40259.4|80
1721306400000|2024-07-18 12:40:00|40283.9|40276.9|40331.4|40324.4|40331.4|40324.4|40281.4|40274.4|47
1721306700000|2024-07-18 12:45:00|40333.9|40326.9|40341.4|40334.4|40346.4|40339.4|40321.4|40314.4|53
1721307000000|2024-07-18 12:50:00|40343.9|40336.9|40331.4|40324.4|40343.9|40336.9|40321.4|40314.4|57
1721307300000|2024-07-18 12:55:00|40328.9|40321.9|40316.4|40309.4|40336.4|40329.4|40316.4|40309.4|26
1721307600000|2024-07-18 13:00:00|40321.4|40314.4|40308.9|40301.9|40336.4|40329.4|40306.4|40299.4|49
1721307900000|2024-07-18 13:05:00|40311.4|40304.4|40321.4|40314.4|40331.4|40324.4|40306.4|40299.4|21
1721308200000|2024-07-18 13:10:00|40318.9|40311.9|40306.4|40299.4|40326.4|40319.4|40303.9|40296.9|101
1721308500000|2024-07-18 13:15:00|40303.9|40296.9|40313.9|40306.9|40321.4|40314.4|40301.4|40294.4|40
1721308800000|2024-07-18 13:20:00|40311.4|40304.4|40281.4|40274.4|40316.4|40309.4|40281.4|40274.4|35
1721309100000|2024-07-18 13:25:00|40283.9|40276.9|40311.4|40304.4|40313.9|40306.9|40283.9|40276.9|17
1721309400000|2024-07-18 13:30:00|40316.4|40309.4|40326.4|40319.4|40351.4|40344.4|40311.4|40304.4|273
1721309700000|2024-07-18 13:35:00|40323.9|40316.9|40326.4|40319.4|40331.4|40324.4|40291.4|40284.4|302
1721310000000|2024-07-18 13:40:00|40328.9|40321.9|40236.4|40229.4|40331.4|40324.4|40228.9|40221.9|227
1721310300000|2024-07-18 13:45:00|40233.9|40226.9|40241.4|40234.4|40246.4|40239.4|40196.4|40189.4|188
1721310600000|2024-07-18 13:50:00|40246.4|40239.4|40218.9|40211.9|40258.9|40251.9|40211.4|40204.4|92
1721310900000|2024-07-18 13:55:00|40221.4|40214.4|40288.9|40281.9|40288.9|40281.9|40221.4|40214.4|224
1721311200000|2024-07-18 14:00:00|40291.4|40284.4|40311.4|40304.4|40336.4|40329.4|40288.9|40281.9|325
1721311500000|2024-07-18 14:05:00|40308.9|40301.9|40296.4|40289.4|40316.4|40309.4|40276.4|40269.4|103
1721311800000|2024-07-18 14:10:00|40298.9|40291.9|40311.4|40304.4|40326.4|40319.4|40286.4|40279.4|108
1721312100000|2024-07-18 14:15:00|40313.9|40306.9|40326.4|40319.4|40346.4|40339.4|40306.4|40299.4|105
1721312400000|2024-07-18 14:20:00|40321.4|40314.4|40341.4|40334.4|40341.4|40334.4|40291.4|40284.4|157
1721312700000|2024-07-18 14:25:00|40338.9|40331.9|40316.4|40309.4|40351.4|40344.4|40306.4|40299.4|204
1721313000000|2024-07-18 14:30:00|40313.9|40306.9|40206.4|40199.4|40313.9|40306.9|40198.9|40191.9|750
1721313300000|2024-07-18 14:35:00|40208.9|40201.9|40168.9|40161.9|40216.4|40209.4|40166.4|40159.4|612
1721313600000|2024-07-18 14:40:00|40166.4|40159.4|40078.9|40071.9|40166.4|40159.4|40031.4|40024.4|772
1721313900000|2024-07-18 14:45:00|40076.4|40069.4|40096.4|40089.4|40096.4|40089.4|40016.4|40009.4|515
1721314200000|2024-07-18 14:50:00|40093.9|40086.9|40191.4|40184.4|40208.9|40201.9|40081.4|40074.4|551
1721314500000|2024-07-18 14:55:00|40188.9|40181.9|40176.4|40169.4|40201.4|40194.4|40151.4|40144.4|110
1721314800000|2024-07-18 15:00:00|40173.9|40166.9|40173.9|40166.9|40216.4|40209.4|40156.4|40149.4|221
1721315100000|2024-07-18 15:05:00|40176.4|40169.4|40141.4|40134.4|40191.4|40184.4|40131.4|40124.4|164
1721315400000|2024-07-18 15:10:00|40143.9|40136.9|40058.9|40051.9|40151.4|40144.4|40058.9|40051.9|440
1721315700000|2024-07-18 15:15:00|40061.4|40054.4|40006.4|39999.4|40076.4|40069.4|40006.4|39999.4|284
1721316000000|2024-07-18 15:20:00|40003.9|39996.9|39906.4|39899.4|40021.4|40014.4|39896.4|39889.4|329
1721316300000|2024-07-18 15:25:00|39908.9|39901.9|39903.9|39896.9|39956.4|39949.4|39903.9|39896.9|263
1721316600000|2024-07-18 15:30:00|39906.4|39899.4|39881.4|39874.4|39926.4|39919.4|39868.9|39861.9|246
1721316900000|2024-07-18 15:35:00|39886.4|39879.4|39941.4|39934.4|39981.4|39974.4|39886.4|39879.4|356
1721317200000|2024-07-18 15:40:00|39938.9|39931.9|39961.4|39954.4|39998.9|39991.9|39926.4|39919.4|268
1721317500000|2024-07-18 15:45:00|39963.9|39956.9|39908.9|39901.9|39991.4|39984.4|39908.9|39901.9|184
1721317800000|2024-07-18 15:50:00|39911.4|39904.4|39916.4|39909.4|39938.9|39931.9|39883.9|39876.9|296
1721318100000|2024-07-18 15:55:00|39918.9|39911.9|39898.9|39891.9|39921.4|39914.4|39896.4|39889.4|178
1721318400000|2024-07-18 16:00:00|39901.4|39894.4|39896.4|39889.4|39926.4|39919.4|39883.9|39876.9|104
1721318700000|2024-07-18 16:05:00|39893.9|39886.9|39986.4|39979.4|39996.4|39989.4|39891.4|39884.4|186
1721319000000|2024-07-18 16:10:00|39981.4|39974.4|39956.4|39949.4|39981.4|39974.4|39941.4|39934.4|186
1721319300000|2024-07-18 16:15:00|39958.9|39951.9|39948.9|39941.9|39958.9|39951.9|39928.9|39921.9|116
1721319600000|2024-07-18 16:20:00|39946.4|39939.4|39948.9|39941.9|39998.9|39991.9|39936.4|39929.4|226
1721319900000|2024-07-18 16:25:00|39946.4|39939.4|39976.4|39969.4|39988.9|39981.9|39936.4|39929.4|140
1721320200000|2024-07-18 16:30:00|39973.9|39966.9|40036.4|40029.4|40041.4|40034.4|39958.9|39951.9|203
1721320500000|2024-07-18 16:35:00|40033.9|40026.9|40066.4|40059.4|40073.9|40066.9|40016.4|40009.4|227
1721320800000|2024-07-18 16:40:00|40063.9|40056.9|40083.9|40076.9|40086.4|40079.4|40046.4|40039.4|161
1721321100000|2024-07-18 16:45:00|40086.4|40079.4|40076.4|40069.4|40101.4|40094.4|40073.9|40066.9|244
1721321400000|2024-07-18 16:50:00|40073.9|40066.9|40086.4|40079.4|40093.9|40086.9|40066.4|40059.4|90
1721321700000|2024-07-18 16:55:00|40083.9|40076.9|40126.4|40119.4|40126.4|40119.4|40081.4|40074.4|232
1721322000000|2024-07-18 17:00:00|40121.4|40114.4|40111.4|40104.4|40133.9|40126.9|40103.9|40096.9|178
1721322300000|2024-07-18 17:05:00|40108.9|40101.9|40076.4|40069.4|40108.9|40101.9|40056.4|40049.4|72
1721322600000|2024-07-18 17:10:00|40078.9|40071.9|40116.4|40109.4|40123.9|40116.9|40078.9|40071.9|69
1721322900000|2024-07-18 17:15:00|40113.9|40106.9|40121.4|40114.4|40126.4|40119.4|40101.4|40094.4|65
1721323200000|2024-07-18 17:20:00|40118.9|40111.9|40146.4|40139.4|40161.4|40154.4|40116.4|40109.4|93
1721323500000|2024-07-18 17:25:00|40141.4|40134.4|40116.4|40109.4|40146.4|40139.4|40096.4|40089.4|146
1721323800000|2024-07-18 17:30:00|40113.9|40106.9|40121.4|40114.4|40161.4|40154.4|40113.9|40106.9|99
1721324100000|2024-07-18 17:35:00|40123.9|40116.9|40106.4|40099.4|40131.4|40124.4|40093.9|40086.9|115
1721324400000|2024-07-18 17:40:00|40103.9|40096.9|40098.9|40091.9|40111.4|40104.4|40091.4|40084.4|194
1721324700000|2024-07-18 17:45:00|40096.4|40089.4|40141.4|40134.4|40151.4|40144.4|40096.4|40089.4|217
1721325000000|2024-07-18 17:50:00|40143.9|40136.9|40093.9|40086.9|40146.4|40139.4|40088.9|40081.9|275
1721325300000|2024-07-18 17:55:00|40091.4|40084.4|40078.9|40071.9|40093.9|40086.9|40061.4|40054.4|77
1721325600000|2024-07-18 18:00:00|40081.4|40074.4|40061.4|40054.4|40083.9|40076.9|40041.4|40034.4|341
1721325900000|2024-07-18 18:05:00|40058.9|40051.9|40061.4|40054.4|40066.4|40059.4|40041.4|40034.4|104
1721326200000|2024-07-18 18:10:00|40056.4|40049.4|40006.4|39999.4|40061.4|40054.4|40003.9|39996.9|250
1721326500000|2024-07-18 18:15:00|40011.4|40004.4|40006.4|39999.4|40036.4|40029.4|40001.4|39994.4|73
1721326800000|2024-07-18 18:20:00|40003.9|39996.9|40036.4|40029.4|40041.4|40034.4|40003.9|39996.9|119
1721327100000|2024-07-18 18:25:00|40033.9|40026.9|39998.9|39991.9|40036.4|40029.4|39991.4|39984.4|393
1721327400000|2024-07-18 18:30:00|40001.4|39994.4|39993.9|39986.9|40011.4|40004.4|39981.4|39974.4|105
1721327700000|2024-07-18 18:35:00|39996.4|39989.4|39956.4|39949.4|40008.9|40001.9|39953.9|39946.9|164
1721328000000|2024-07-18 18:40:00|39958.9|39951.9|39966.4|39959.4|39986.4|39979.4|39951.4|39944.4|148
1721328300000|2024-07-18 18:45:00|39963.9|39956.9|39958.9|39951.9|39986.4|39979.4|39958.9|39951.9|276
1721328600000|2024-07-18 18:50:00|39961.4|39954.4|39986.4|39979.4|39991.4|39984.4|39936.4|39929.4|288
1721328900000|2024-07-18 18:55:00|39988.9|39981.9|40001.4|39994.4|40013.9|40006.9|39976.4|39969.4|304
1721329200000|2024-07-18 19:00:00|39998.9|39991.9|39991.4|39984.4|40028.9|40021.9|39981.4|39974.4|90
1721329500000|2024-07-18 19:05:00|39988.9|39981.9|39976.4|39969.4|39996.4|39989.4|39966.4|39959.4|266
1721329800000|2024-07-18 19:10:00|39973.9|39966.9|39911.4|39904.4|39976.4|39969.4|39886.4|39879.4|454
1721330100000|2024-07-18 19:15:00|39913.9|39906.9|39931.4|39924.4|39951.4|39944.4|39913.9|39906.9|144
1721330400000|2024-07-18 19:20:00|39933.9|39926.9|39906.4|39899.4|39941.4|39934.4|39898.9|39891.9|108
1721330700000|2024-07-18 19:25:00|39908.9|39901.9|39946.4|39939.4|39946.4|39939.4|39908.9|39901.9|70
1721331000000|2024-07-18 19:30:00|39943.9|39936.9|39968.9|39961.9|39981.4|39974.4|39931.4|39924.4|435
1721331300000|2024-07-18 19:35:00|39971.4|39964.4|40051.4|40044.4|40051.4|40044.4|39961.4|39954.4|379
1721331600000|2024-07-18 19:40:00|40053.9|40046.9|40051.4|40044.4|40081.4|40074.4|40043.9|40036.9|486
1721331900000|2024-07-18 19:45:00|40053.9|40046.9|40121.4|40114.4|40121.4|40114.4|40053.9|40046.9|317
1721332200000|2024-07-18 19:50:00|40111.4|40104.4|40018.9|40011.9|40123.9|40116.9|40016.4|40009.4|529
1721332500000|2024-07-18 19:55:00|40023.9|40016.9|40056.4|40049.4|40078.9|40071.9|40023.9|40016.9|606
1721332800000|2024-07-18 20:00:00|40053.9|40046.9|40063.9|40056.9|40081.4|40074.4|40051.4|40044.4|271
1721333100000|2024-07-18 20:05:00|40061.4|40054.4|40071.4|40064.4|40073.9|40066.9|40046.4|40039.4|43
1721333400000|2024-07-18 20:10:00|40073.9|40066.9|40056.4|40049.4|40073.9|40066.9|40051.4|40044.4|9
1721333700000|2024-07-18 20:15:00|40058.9|40051.9|40053.9|40046.9|40071.4|40064.4|40053.9|40046.9|36
1721334000000|2024-07-18 20:20:00|40056.4|40049.4|40053.9|40046.9|40071.4|40064.4|40051.4|40044.4|18
1721334300000|2024-07-18 20:25:00|40056.4|40049.4|40061.4|40054.4|40071.4|40064.4|40053.9|40046.9|61
1721334600000|2024-07-18 20:30:00|40063.9|40056.9|40058.9|40051.9|40063.9|40056.9|40058.9|40051.9|74
1721334900000|2024-07-18 20:35:00|40061.4|40054.4|40061.4|40054.4|40066.4|40059.4|40058.9|40051.9|9
1721335200000|2024-07-18 20:40:00|40063.9|40056.9|40066.4|40059.4|40071.4|40064.4|40061.4|40054.4|16
1721335500000|2024-07-18 20:45:00|40068.9|40061.9|40066.4|40059.4|40071.4|40064.4|40061.4|40054.4|56
1721335800000|2024-07-18 20:50:00|40068.9|40061.9|40028.9|40021.9|40068.9|40061.9|40016.4|40009.4|63
1721336100000|2024-07-18 20:55:00|40031.4|40024.4|40037.9|40022.9|40046.4|40039.4|40026.4|40019.4|38
1721336400000|2024-07-18 21:00:00|40040.4|40025.4|40042.9|40027.9|40045.4|40030.4|40040.4|40025.4|2
1721336700000|2024-07-18 21:05:00|40040.4|40025.4|40042.9|40027.9|40045.4|40030.4|40040.4|40025.4|0
1721337000000|2024-07-18 21:10:00|40040.4|40025.4|40052.3|40022.3|40052.5|40025.4|40040.4|40021.8|21145
1721337300000|2024-07-18 21:15:00|40052.5|40022.5|40054.5|40024.5|40054.5|40024.5|40052|40022|0
1721337600000|2024-07-18 21:20:00|40053.8|40023.8|40055.4|40025.4|40058.3|40028.3|40053.6|40023.6|0
1721337900000|2024-07-18 21:25:00|40058.9|40028.9|40059.4|40029.4|40059.5|40029.5|40056.7|40026.7|0
1721338200000|2024-07-18 21:30:00|40059|40029|40058|40028|40059.1|40029.1|40057.9|40027.9|0
1721338500000|2024-07-18 21:35:00|40059.3|40029.3|40057.5|40027.5|40059.4|40029.4|40057.5|40027.5|0
1721338800000|2024-07-18 21:40:00|40057.3|40027.3|40058.6|40028.6|40058.6|40028.6|40057.3|40027.3|0
1721339100000|2024-07-18 21:45:00|40058.7|40028.7|40057.3|40027.3|40058.7|40028.7|40056.9|40026.9|0
1721339400000|2024-07-18 21:50:00|40057.8|40027.8|40058.3|40028.3|40059|40029|40057.2|40027.2|0
1721339700000|2024-07-18 21:55:00|40058.6|40028.6|40058.2|40028.2|40059.7|40029.7|40057.5|40027.5|0
1721340000000|2024-07-18 22:00:00|40060.1|40030.1|40137.9|40122.9|40155.4|40140.4|40035.4|40020.4|167
1721340300000|2024-07-18 22:05:00|40140.4|40125.4|40140.4|40125.4|40142.9|40127.9|40140.4|40125.4|1
1721340600000|2024-07-18 22:10:00|40142.9|40127.9|40142.9|40127.9|40142.9|40127.9|40140.4|40125.4|2
1721340900000|2024-07-18 22:15:00|40140.4|40125.4|40137.9|40122.9|40157.9|40142.9|40132.9|40117.9|9
1721341200000|2024-07-18 22:20:00|40135.4|40120.4|40152.9|40137.9|40152.9|40137.9|40132.9|40117.9|7
1721341500000|2024-07-18 22:25:00|40157.9|40142.9|40145.4|40130.4|40157.9|40142.9|40142.9|40127.9|3
1721341800000|2024-07-18 22:30:00|40150.4|40135.4|40150.4|40135.4|40160.4|40145.4|40147.9|40132.9|10
1721342100000|2024-07-18 22:35:00|40147.9|40132.9|40142.9|40127.9|40147.9|40132.9|40137.9|40122.9|4
1721342400000|2024-07-18 22:40:00|40145.4|40130.4|40132.9|40117.9|40145.4|40130.4|40130.4|40115.4|9
1721342700000|2024-07-18 22:45:00|40135.4|40120.4|40142.9|40127.9|40145.4|40130.4|40135.4|40120.4|10
1721343000000|2024-07-18 22:50:00|40145.4|40130.4|40145.4|40130.4|40150.4|40135.4|40145.4|40130.4|3
1721343300000|2024-07-18 22:55:00|40147.9|40132.9|40142.9|40127.9|40147.9|40132.9|40142.9|40127.9|0
1721343600000|2024-07-18 23:00:00|40145.4|40130.4|40137.9|40122.9|40170.4|40155.4|40137.9|40122.9|35
1721343900000|2024-07-18 23:05:00|40135.4|40120.4|40137.9|40122.9|40137.9|40122.9|40132.9|40117.9|3
1721344200000|2024-07-18 23:10:00|40135.4|40120.4|40132.9|40117.9|40135.4|40120.4|40130.4|40115.4|3
1721344500000|2024-07-18 23:15:00|40135.4|40120.4|40132.9|40117.9|40135.4|40120.4|40130.4|40115.4|6
1721344800000|2024-07-18 23:20:00|40130.4|40115.4|40142.9|40127.9|40142.9|40127.9|40122.9|40107.9|29
1721345100000|2024-07-18 23:25:00|40145.4|40130.4|40145.4|40130.4|40157.9|40142.9|40137.9|40122.9|13
1721345400000|2024-07-18 23:30:00|40142.9|40127.9|40146.4|40139.4|40146.4|40139.4|40133.9|40120.4|15225
1721345700000|2024-07-18 23:35:00|40151.4|40144.4|40108.9|40101.9|40166.4|40159.4|40108.9|40101.9|144
1721346000000|2024-07-18 23:40:00|40106.4|40099.4|40066.4|40059.4|40113.9|40106.9|40063.9|40056.9|252
1721346300000|2024-07-18 23:45:00|40063.9|40056.9|40013.9|40006.9|40063.9|40056.9|40006.4|39999.4|472
1721346600000|2024-07-18 23:50:00|40016.4|40009.4|40031.4|40024.4|40066.4|40059.4|40013.9|40006.9|165
1721346900000|2024-07-18 23:55:00|40033.9|40026.9|40063.9|40056.9|40068.9|40061.9|40021.4|40014.4|278
1721347200000|2024-07-19 00:00:00|40066.4|40059.4|39878.9|39871.9|40066.4|40059.4|39878.9|39871.9|1313
1721347500000|2024-07-19 00:05:00|39881.4|39874.4|39996.4|39989.4|40018.9|40011.9|39831.4|39824.4|1145
1721347800000|2024-07-19 00:10:00|39998.9|39991.9|40078.9|40071.9|40103.9|40096.9|39983.9|39976.9|851
1721348100000|2024-07-19 00:15:00|40081.4|40074.4|40091.4|40084.4|40126.4|40119.4|40048.9|40041.9|619
1721348400000|2024-07-19 00:20:00|40093.9|40086.9|40143.9|40136.9|40153.9|40146.9|40093.9|40086.9|601
1721348700000|2024-07-19 00:25:00|40146.4|40139.4|40178.9|40171.9|40221.4|40214.4|40136.4|40129.4|747
1721349000000|2024-07-19 00:30:00|40181.4|40174.4|40126.4|40119.4|40181.4|40174.4|40116.4|40109.4|591
1721349300000|2024-07-19 00:35:00|40128.9|40121.9|40163.9|40156.9|40196.4|40189.4|40126.4|40119.4|306
1721349600000|2024-07-19 00:40:00|40166.4|40159.4|40141.4|40134.4|40166.4|40159.4|40091.4|40084.4|309
1721349900000|2024-07-19 00:45:00|40143.9|40136.9|40121.4|40114.4|40176.4|40169.4|40101.4|40094.4|416
1721350200000|2024-07-19 00:50:00|40118.9|40111.9|40148.9|40141.9|40166.4|40159.4|40088.9|40081.9|419
1721350500000|2024-07-19 00:55:00|40151.4|40144.4|40171.4|40164.4|40191.4|40184.4|40123.9|40116.9|270
1721350800000|2024-07-19 01:00:00|40173.9|40166.9|40198.9|40191.9|40213.9|40206.9|40151.4|40144.4|284
1721351100000|2024-07-19 01:05:00|40201.4|40194.4|40158.9|40151.9|40221.4|40214.4|40156.4|40149.4|204
1721351400000|2024-07-19 01:10:00|40156.4|40149.4|40121.4|40114.4|40158.9|40151.9|40111.4|40104.4|246
1721351700000|2024-07-19 01:15:00|40118.9|40111.9|40061.4|40054.4|40136.4|40129.4|40028.9|40021.9|269
1721352000000|2024-07-19 01:20:00|40063.9|40056.9|40098.9|40091.9|40131.4|40124.4|40048.9|40041.9|304
1721352300000|2024-07-19 01:25:00|40101.4|40094.4|40141.4|40134.4|40151.4|40144.4|40076.4|40069.4|222
1721352600000|2024-07-19 01:30:00|40143.9|40136.9|40108.9|40101.9|40161.4|40154.4|40096.4|40089.4|397
1721352900000|2024-07-19 01:35:00|40106.4|40099.4|40076.4|40069.4|40126.4|40119.4|40071.4|40064.4|244
1721353200000|2024-07-19 01:40:00|40073.9|40066.9|40046.4|40039.4|40101.4|40094.4|40043.9|40036.9|300
1721353500000|2024-07-19 01:45:00|40048.9|40041.9|40058.9|40051.9|40093.9|40086.9|40038.9|40031.9|207
1721353800000|2024-07-19 01:50:00|40056.4|40049.4|40034.9|40027.9|40081.4|40074.4|40028.9|40021.9|180
1721354100000|2024-07-19 01:55:00|40032.4|40025.4|39984.9|39977.9|40032.4|40025.4|39972.4|39965.4|188
1721354400000|2024-07-19 02:00:00|39989.9|39982.9|40012.4|40005.4|40022.4|40015.4|39964.9|39957.9|180
1721354700000|2024-07-19 02:05:00|40014.9|40007.9|40009.9|40002.9|40059.9|40052.9|40002.4|39995.4|266
1721355000000|2024-07-19 02:10:00|40007.4|40000.4|40059.9|40052.9|40072.4|40065.4|40007.4|40000.4|144
1721355300000|2024-07-19 02:15:00|40062.4|40055.4|40029.9|40022.9|40072.4|40065.4|40004.9|39997.9|122
1721355600000|2024-07-19 02:20:00|40027.4|40020.4|39952.4|39945.4|40027.4|40020.4|39949.9|39942.9|212
1721355900000|2024-07-19 02:25:00|39954.9|39947.9|39954.9|39947.9|39992.4|39985.4|39944.9|39937.9|167
1721356200000|2024-07-19 02:30:00|39952.4|39945.4|40017.4|40010.4|40017.4|40010.4|39939.9|39932.9|114
1721356500000|2024-07-19 02:35:00|40019.9|40012.9|39992.4|39985.4|40032.4|40025.4|39977.4|39970.4|93
1721356800000|2024-07-19 02:40:00|39994.9|39987.9|40039.9|40032.9|40042.4|40035.4|39994.9|39987.9|86
1721357100000|2024-07-19 02:45:00|40042.4|40035.4|40087.4|40080.4|40097.4|40090.4|40029.9|40022.9|131
1721357400000|2024-07-19 02:50:00|40084.9|40077.9|40094.9|40087.9|40112.4|40105.4|40074.9|40067.9|126
1721357700000|2024-07-19 02:55:00|40097.4|40090.4|40032.4|40025.4|40099.9|40092.9|40019.9|40012.9|209
1721358000000|2024-07-19 03:00:00|40024.9|40017.9|40027.4|40020.4|40069.9|40062.9|40022.4|40015.4|115
1721358300000|2024-07-19 03:05:00|40024.9|40017.9|40014.9|40007.9|40054.9|40047.9|39999.9|39992.9|74
1721358600000|2024-07-19 03:10:00|40017.4|40010.4|40002.4|39995.4|40022.4|40015.4|39997.4|39990.4|67
1721358900000|2024-07-19 03:15:00|40004.9|39997.9|39972.4|39965.4|40009.9|40002.9|39964.9|39957.9|141
1721359200000|2024-07-19 03:20:00|39974.9|39967.9|39959.9|39952.9|39977.4|39970.4|39952.4|39945.4|87
1721359500000|2024-07-19 03:25:00|39962.4|39955.4|39954.9|39947.9|39964.9|39957.9|39937.4|39930.4|85
1721359800000|2024-07-19 03:30:00|39957.4|39950.4|39929.9|39922.9|39959.9|39952.9|39877.4|39870.4|319
1721360100000|2024-07-19 03:35:00|39932.4|39925.4|39939.9|39932.9|39967.4|39960.4|39917.4|39910.4|146
1721360400000|2024-07-19 03:40:00|39942.4|39935.4|39922.4|39915.4|39957.4|39950.4|39907.4|39900.4|115
1721360700000|2024-07-19 03:45:00|39924.9|39917.9|39927.4|39920.4|39952.4|39945.4|39894.9|39887.9|136
1721361000000|2024-07-19 03:50:00|39929.9|39922.9|39977.4|39970.4|39982.4|39975.4|39904.9|39897.9|101
1721361300000|2024-07-19 03:55:00|39974.9|39967.9|39987.4|39980.4|39997.4|39990.4|39959.9|39952.9|133
1721361600000|2024-07-19 04:00:00|39989.9|39982.9|39952.4|39945.4|40007.4|40000.4|39947.4|39940.4|141
1721361900000|2024-07-19 04:05:00|39954.9|39947.9|39962.4|39955.4|39977.4|39970.4|39939.9|39932.9|163
1721362200000|2024-07-19 04:10:00|39967.4|39960.4|39987.4|39980.4|40007.4|40000.4|39949.9|39942.9|142
1721362500000|2024-07-19 04:15:00|39984.9|39977.9|39967.4|39960.4|39987.4|39980.4|39947.4|39940.4|103
1721362800000|2024-07-19 04:20:00|39964.9|39957.9|39982.4|39975.4|39989.9|39982.9|39949.9|39942.9|99
1721363100000|2024-07-19 04:25:00|39984.9|39977.9|39997.4|39990.4|40002.4|39995.4|39964.9|39957.9|98
1721363400000|2024-07-19 04:30:00|39994.9|39987.9|40032.4|40025.4|40037.4|40030.4|39974.9|39967.9|127
1721363700000|2024-07-19 04:35:00|40037.4|40030.4|40032.4|40025.4|40037.4|40030.4|39999.9|39992.9|100
1721364000000|2024-07-19 04:40:00|40034.9|40027.9|40027.4|40020.4|40047.4|40040.4|40027.4|40020.4|88
1721364300000|2024-07-19 04:45:00|40024.9|40017.9|40022.4|40015.4|40037.4|40030.4|40002.4|39995.4|132
1721364600000|2024-07-19 04:50:00|40019.9|40012.9|40067.4|40060.4|40077.4|40070.4|40017.4|40010.4|207
1721364900000|2024-07-19 04:55:00|40069.9|40062.9|40069.9|40062.9|40079.9|40072.9|40049.9|40042.9|64
1721365200000|2024-07-19 05:00:00|40067.4|40060.4|40092.4|40085.4|40112.4|40105.4|40057.4|40050.4|255
1721365500000|2024-07-19 05:05:00|40094.9|40087.9|40064.9|40057.9|40097.4|40090.4|40064.9|40057.9|111
1721365800000|2024-07-19 05:10:00|40067.4|40060.4|40062.4|40055.4|40077.4|40070.4|40052.4|40045.4|170
1721366100000|2024-07-19 05:15:00|40059.9|40052.9|40039.9|40032.9|40079.9|40072.9|40037.4|40030.4|151
1721366400000|2024-07-19 05:20:00|40037.4|40030.4|40002.4|39995.4|40047.4|40040.4|39997.4|39990.4|241
1721366700000|2024-07-19 05:25:00|40004.9|39997.9|40014.9|40007.9|40017.4|40010.4|39969.9|39962.9|194
1721367000000|2024-07-19 05:30:00|40019.9|40012.9|40052.4|40045.4|40067.4|40060.4|40017.4|40010.4|140
1721367300000|2024-07-19 05:35:00|40049.9|40042.9|40077.4|40070.4|40079.9|40072.9|40039.9|40032.9|160
1721367600000|2024-07-19 05:40:00|40079.9|40072.9|40107.4|40100.4|40132.4|40125.4|40069.9|40062.9|259
1721367900000|2024-07-19 05:45:00|40102.4|40095.4|40047.4|40040.4|40104.9|40097.9|40047.4|40040.4|242
1721368200000|2024-07-19 05:50:00|40052.4|40045.4|40049.9|40042.9|40094.9|40087.9|40037.4|40030.4|316
1721368500000|2024-07-19 05:55:00|40052.4|40045.4|40057.4|40050.4|40072.4|40065.4|40032.4|40025.4|510
1721368800000|2024-07-19 06:00:00|40052.4|40045.4|40072.4|40065.4|40082.4|40075.4|40042.4|40035.4|1024
1721369100000|2024-07-19 06:05:00|40069.9|40062.9|40124.9|40117.9|40142.4|40135.4|40067.4|40060.4|514
1721369400000|2024-07-19 06:10:00|40122.4|40115.4|40039.9|40032.9|40124.9|40117.9|40027.4|40020.4|1082
1721369700000|2024-07-19 06:15:00|40042.4|40035.4|40054.9|40047.9|40059.9|40052.9|40037.4|40030.4|277
1721370000000|2024-07-19 06:20:00|40057.4|40050.4|40042.4|40035.4|40057.4|40050.4|40037.4|40030.4|198
1721370300000|2024-07-19 06:25:00|40039.9|40032.9|40052.4|40045.4|40052.4|40045.4|40027.4|40020.4|36
1721370600000|2024-07-19 06:30:00|40057.4|40050.4|40014.9|40007.9|40057.4|40050.4|40014.9|40007.9|43
1721370900000|2024-07-19 06:35:00|40012.4|40005.4|39989.9|39982.9|40024.9|40017.9|39989.9|39982.9|54
1721371200000|2024-07-19 06:40:00|39969.9|39962.9|39982.4|39975.4|40007.4|40000.4|39967.4|39960.4|122
1721371500000|2024-07-19 06:45:00|39987.4|39980.4|39944.9|39937.9|39992.4|39985.4|39944.9|39937.9|56
1721371800000|2024-07-19 06:50:00|39942.4|39935.4|39902.4|39895.4|39949.9|39942.9|39899.9|39892.9|177
1721372100000|2024-07-19 06:55:00|39904.9|39897.9|39867.4|39860.4|39912.4|39905.4|39857.4|39850.4|237
1721372400000|2024-07-19 07:00:00|39864.9|39857.9|39812.4|39805.4|39869.9|39862.9|39779.9|39772.9|273
1721372700000|2024-07-19 07:05:00|39814.9|39807.9|39804.9|39797.9|39849.9|39842.9|39799.9|39792.9|212
1721373000000|2024-07-19 07:10:00|39802.4|39795.4|39817.4|39810.4|39822.4|39815.4|39732.4|39725.4|247
1721373300000|2024-07-19 07:15:00|39804.9|39797.9|39807.4|39800.4|39837.4|39830.4|39804.9|39797.9|186
1721373600000|2024-07-19 07:20:00|39804.9|39797.9|39822.4|39815.4|39822.4|39815.4|39782.4|39775.4|211
1721373900000|2024-07-19 07:25:00|39817.4|39810.4|39777.4|39770.4|39822.4|39815.4|39767.4|39760.4|212
1721374200000|2024-07-19 07:30:00|39772.4|39765.4|39784.9|39777.9|39809.9|39802.9|39737.4|39730.4|318
1721374500000|2024-07-19 07:35:00|39782.4|39775.4|39822.4|39815.4|39822.4|39815.4|39742.4|39735.4|300
1721374800000|2024-07-19 07:40:00|39819.9|39812.9|39784.9|39777.9|39824.9|39817.9|39764.9|39757.9|264
1721375100000|2024-07-19 07:45:00|39787.4|39780.4|39772.4|39765.4|39799.9|39792.9|39759.9|39752.9|96
1721375400000|2024-07-19 07:50:00|39774.9|39767.9|39789.9|39782.9|39799.9|39792.9|39759.9|39752.9|253
1721375700000|2024-07-19 07:55:00|39787.4|39780.4|39772.4|39765.4|39809.9|39802.9|39759.9|39752.9|68
1721376000000|2024-07-19 08:00:00|39769.9|39762.9|39802.4|39795.4|39804.9|39797.9|39757.4|39750.4|65
1721376300000|2024-07-19 08:05:00|39804.9|39797.9|39774.9|39767.9|39812.4|39805.4|39769.9|39762.9|156
1721376600000|2024-07-19 08:10:00|39772.4|39765.4|39737.4|39730.4|39789.9|39782.9|39734.9|39727.9|171
1721376900000|2024-07-19 08:15:00|39739.9|39732.9|39709.9|39702.9|39769.9|39762.9|39707.4|39700.4|210
1721377200000|2024-07-19 08:20:00|39707.4|39700.4|39734.9|39727.9|39747.4|39740.4|39692.4|39685.4|329
1721377500000|2024-07-19 08:25:00|39737.4|39730.4|39737.4|39730.4|39742.4|39735.4|39722.4|39715.4|71
1721377800000|2024-07-19 08:30:00|39734.9|39727.9|39739.9|39732.9|39757.4|39750.4|39727.4|39720.4|106
1721378100000|2024-07-19 08:35:00|39742.4|39735.4|39757.4|39750.4|39757.4|39750.4|39734.9|39727.9|57
1721378400000|2024-07-19 08:40:00|39754.9|39747.9|39767.4|39760.4|39779.9|39772.9|39742.4|39735.4|71
1721378700000|2024-07-19 08:45:00|39764.9|39757.9|39764.9|39757.9|39777.4|39770.4|39752.4|39745.4|99
1721379000000|2024-07-19 08:50:00|39762.4|39755.4|39762.4|39755.4|39797.4|39790.4|39757.4|39750.4|168
1721379300000|2024-07-19 08:55:00|39759.9|39752.9|39769.9|39762.9|39772.4|39765.4|39747.4|39740.4|79
1721379600000|2024-07-19 09:00:00|39767.4|39760.4|39754.9|39747.9|39797.4|39790.4|39747.4|39740.4|151
1721379900000|2024-07-19 09:05:00|39752.4|39745.4|39764.9|39757.9|39769.9|39762.9|39747.4|39740.4|101
1721380200000|2024-07-19 09:10:00|39762.4|39755.4|39747.4|39740.4|39762.4|39755.4|39739.9|39732.9|38
1721380500000|2024-07-19 09:15:00|39749.9|39742.9|39754.9|39747.9|39762.4|39755.4|39739.9|39732.9|27
1721380800000|2024-07-19 09:20:00|39752.4|39745.4|39714.9|39707.9|39754.9|39747.9|39709.9|39702.9|50
1721381100000|2024-07-19 09:25:00|39717.4|39710.4|39722.4|39715.4|39734.9|39727.9|39709.9|39702.9|35
1721381400000|2024-07-19 09:30:00|39724.9|39717.9|39757.4|39750.4|39764.9|39757.9|39724.9|39717.9|74
1721381700000|2024-07-19 09:35:00|39754.9|39747.9|39722.4|39715.4|39762.4|39755.4|39717.4|39710.4|145
1721382000000|2024-07-19 09:40:00|39719.9|39712.9|39737.4|39730.4|39739.9|39732.9|39704.9|39697.9|65
1721382300000|2024-07-19 09:45:00|39739.9|39732.9|39772.4|39765.4|39782.4|39775.4|39734.9|39727.9|133
1721382600000|2024-07-19 09:50:00|39769.9|39762.9|39789.9|39782.9|39802.4|39795.4|39759.9|39752.9|119
1721382900000|2024-07-19 09:55:00|39792.4|39785.4|39792.4|39785.4|39799.9|39792.9|39782.4|39775.4|18
1721383200000|2024-07-19 10:00:00|39789.9|39782.9|39844.9|39837.9|39844.9|39837.9|39787.4|39780.4|69
1721383500000|2024-07-19 10:05:00|39842.4|39835.4|39874.9|39867.9|39887.4|39880.4|39834.9|39827.9|193
1721383800000|2024-07-19 10:10:00|39872.4|39865.4|39877.4|39870.4|39887.4|39880.4|39862.4|39855.4|160
1721384100000|2024-07-19 10:15:00|39879.9|39872.9|39884.9|39877.9|39889.9|39882.9|39877.4|39870.4|23
1721384400000|2024-07-19 10:20:00|39882.4|39875.4|39874.9|39867.9|39887.4|39880.4|39867.4|39860.4|38
1721384700000|2024-07-19 10:25:00|39877.4|39870.4|39879.9|39872.9|39892.4|39885.4|39872.4|39865.4|25
1721385000000|2024-07-19 10:30:00|39882.4|39875.4|39874.9|39867.9|39889.9|39882.9|39872.4|39865.4|31
1721385300000|2024-07-19 10:35:00|39872.4|39865.4|39862.4|39855.4|39889.9|39882.9|39859.9|39852.9|29
1721385600000|2024-07-19 10:40:00|39859.9|39852.9|39857.4|39850.4|39877.4|39870.4|39854.9|39847.9|37
1721385900000|2024-07-19 10:45:00|39862.4|39855.4|39842.4|39835.4|39877.4|39870.4|39839.9|39832.9|185
1721386200000|2024-07-19 10:50:00|39847.4|39840.4|39857.4|39850.4|39867.4|39860.4|39842.4|39835.4|58
1721386500000|2024-07-19 10:55:00|39854.9|39847.9|39852.4|39845.4|39867.4|39860.4|39849.9|39842.9|23
1721386800000|2024-07-19 11:00:00|39854.9|39847.9|39877.4|39870.4|39887.4|39880.4|39852.4|39845.4|55
1721387100000|2024-07-19 11:05:00|39874.9|39867.9|39894.9|39887.9|39899.9|39892.9|39872.4|39865.4|8
1721387400000|2024-07-19 11:10:00|39892.4|39885.4|39922.4|39915.4|39932.4|39925.4|39889.9|39882.9|81
1721387700000|2024-07-19 11:15:00|39919.9|39912.9|39957.4|39950.4|39957.4|39950.4|39914.9|39907.9|69
1721388000000|2024-07-19 11:20:00|39954.9|39947.9|39982.4|39975.4|39987.4|39980.4|39952.4|39945.4|55
1721388300000|2024-07-19 11:25:00|39979.9|39972.9|39992.4|39985.4|39997.4|39990.4|39967.4|39960.4|86
1721388600000|2024-07-19 11:30:00|39994.9|39987.9|39974.9|39967.9|40017.4|40010.4|39969.9|39962.9|191
1721388900000|2024-07-19 11:35:00|39972.4|39965.4|39977.4|39970.4|39987.4|39980.4|39967.4|39960.4|29
1721389200000|2024-07-19 11:40:00|39974.9|39967.9|39982.4|39975.4|39987.4|39980.4|39972.4|39965.4|36
1721389500000|2024-07-19 11:45:00|39979.9|39972.9|39979.9|39972.9|39997.4|39990.4|39972.4|39965.4|51
1721389800000|2024-07-19 11:50:00|39982.4|39975.4|39972.4|39965.4|39984.9|39977.9|39957.4|39950.4|36
1721390100000|2024-07-19 11:55:00|39969.9|39962.9|39992.4|39985.4|39997.4|39990.4|39964.9|39957.9|52
1721390400000|2024-07-19 12:00:00|39994.9|39987.9|40017.4|40010.4|40037.4|40030.4|39984.9|39977.9|110
1721390700000|2024-07-19 12:05:00|40014.9|40007.9|39994.9|39987.9|40022.4|40015.4|39989.9|39982.9|67
1721391000000|2024-07-19 12:10:00|39997.4|39990.4|40004.9|39997.9|40009.9|40002.9|39992.4|39985.4|73
1721391300000|2024-07-19 12:15:00|40007.4|40000.4|39999.9|39992.9|40017.4|40010.4|39989.9|39982.9|47
1721391600000|2024-07-19 12:20:00|39997.4|39990.4|39992.4|39985.4|40007.4|40000.4|39977.4|39970.4|18
1721391900000|2024-07-19 12:25:00|39989.9|39982.9|39962.4|39955.4|39992.4|39985.4|39962.4|39955.4|71
1721392200000|2024-07-19 12:30:00|39959.9|39952.9|39989.9|39982.9|39989.9|39982.9|39954.9|39947.9|58
1721392500000|2024-07-19 12:35:00|39992.4|39985.4|39989.9|39982.9|40007.4|40000.4|39979.9|39972.9|134
1721392800000|2024-07-19 12:40:00|39992.4|39985.4|39984.9|39977.9|39997.4|39990.4|39982.4|39975.4|31
1721393100000|2024-07-19 12:45:00|39987.4|39980.4|40007.4|40000.4|40007.4|40000.4|39979.9|39972.9|12
1721393400000|2024-07-19 12:50:00|40009.9|40002.9|39999.9|39992.9|40012.4|40005.4|39992.4|39985.4|19
1721393700000|2024-07-19 12:55:00|40002.4|39995.4|40009.9|40002.9|40017.4|40010.4|39997.4|39990.4|38
1721394000000|2024-07-19 13:00:00|40007.4|40000.4|39972.4|39965.4|40017.4|40010.4|39972.4|39965.4|99
1721394300000|2024-07-19 13:05:00|39974.9|39967.9|39984.9|39977.9|39999.9|39992.9|39972.4|39965.4|15
1721394600000|2024-07-19 13:10:00|39982.4|39975.4|39957.4|39950.4|39984.9|39977.9|39954.9|39947.9|38
1721394900000|2024-07-19 13:15:00|39959.9|39952.9|39937.4|39930.4|39962.4|39955.4|39932.4|39925.4|132
1721395200000|2024-07-19 13:20:00|39934.9|39927.9|39929.9|39922.9|39962.4|39955.4|39929.9|39922.9|24
1721395500000|2024-07-19 13:25:00|39927.4|39920.4|39909.9|39902.9|39929.9|39922.9|39882.4|39875.4|219
1721395800000|2024-07-19 13:30:00|39907.4|39900.4|39907.4|39900.4|39939.9|39932.9|39884.9|39877.9|355
1721396100000|2024-07-19 13:35:00|39904.9|39897.9|39944.9|39937.9|39947.4|39940.4|39894.9|39887.9|289
1721396400000|2024-07-19 13:40:00|39942.4|39935.4|39907.4|39900.4|40002.4|39995.4|39897.4|39890.4|371
1721396700000|2024-07-19 13:45:00|39902.4|39895.4|39909.9|39902.9|39914.9|39907.9|39869.9|39862.9|163
1721397000000|2024-07-19 13:50:00|39907.4|39900.4|39937.4|39930.4|39959.9|39952.9|39907.4|39900.4|166
1721397300000|2024-07-19 13:55:00|39934.9|39927.9|39919.9|39912.9|39957.4|39950.4|39897.4|39890.4|108
1721397600000|2024-07-19 14:00:00|39914.9|39907.9|39877.4|39870.4|39917.4|39910.4|39862.4|39855.4|189
1721397900000|2024-07-19 14:05:00|39874.9|39867.9|39922.4|39915.4|39932.4|39925.4|39862.4|39855.4|122
1721398200000|2024-07-19 14:10:00|39919.9|39912.9|39849.9|39842.9|39922.4|39915.4|39842.4|39835.4|202
1721398500000|2024-07-19 14:15:00|39852.4|39845.4|39852.4|39845.4|39889.9|39882.9|39832.4|39825.4|188
1721398800000|2024-07-19 14:20:00|39857.4|39850.4|39822.4|39815.4|39857.4|39850.4|39802.4|39795.4|319
1721399100000|2024-07-19 14:25:00|39819.9|39812.9|39752.4|39745.4|39837.4|39830.4|39752.4|39745.4|209
1721399400000|2024-07-19 14:30:00|39757.4|39750.4|39742.4|39735.4|39772.4|39765.4|39722.4|39715.4|319
1721399700000|2024-07-19 14:35:00|39744.9|39737.9|39787.4|39780.4|39797.4|39790.4|39742.4|39735.4|87
1721400000000|2024-07-19 14:40:00|39784.9|39777.9|39707.4|39700.4|39787.4|39780.4|39707.4|39700.4|152
1721400300000|2024-07-19 14:45:00|39709.9|39702.9|39734.9|39727.9|39752.4|39745.4|39699.9|39692.9|165
1721400600000|2024-07-19 14:50:00|39732.4|39725.4|39752.4|39745.4|39762.4|39755.4|39717.4|39710.4|102
1721400900000|2024-07-19 14:55:00|39749.9|39742.9|39762.4|39755.4|39769.9|39762.9|39727.4|39720.4|138
1721401200000|2024-07-19 15:00:00|39764.9|39757.9|39802.4|39795.4|39804.9|39797.9|39764.9|39757.9|238
1721401500000|2024-07-19 15:05:00|39799.9|39792.9|39757.4|39750.4|39822.4|39815.4|39754.9|39747.9|151
1721401800000|2024-07-19 15:10:00|39759.9|39752.9|39709.9|39702.9|39762.4|39755.4|39702.4|39695.4|182
1721402100000|2024-07-19 15:15:00|39707.4|39700.4|39737.4|39730.4|39752.4|39745.4|39707.4|39700.4|60
1721402400000|2024-07-19 15:20:00|39739.9|39732.9|39747.4|39740.4|39787.4|39780.4|39737.4|39730.4|113
1721402700000|2024-07-19 15:25:00|39749.9|39742.9|39692.4|39685.4|39754.9|39747.9|39689.9|39682.9|205
1721403000000|2024-07-19 15:30:00|39694.9|39687.9|39697.4|39690.4|39702.4|39695.4|39657.4|39650.4|408
1721403300000|2024-07-19 15:35:00|39702.4|39695.4|39677.4|39670.4|39707.4|39700.4|39672.4|39665.4|163
1721403600000|2024-07-19 15:40:00|39679.9|39672.9|39707.4|39700.4|39734.9|39727.9|39677.4|39670.4|354
1721403900000|2024-07-19 15:45:00|39709.9|39702.9|39754.9|39747.9|39759.9|39752.9|39707.4|39700.4|175
1721404200000|2024-07-19 15:50:00|39752.4|39745.4|39767.4|39760.4|39782.4|39775.4|39734.9|39727.9|220
1721404500000|2024-07-19 15:55:00|39764.9|39757.9|39824.9|39817.9|39824.9|39817.9|39754.9|39747.9|204
1721404800000|2024-07-19 16:00:00|39822.4|39815.4|39792.4|39785.4|39822.4|39815.4|39792.4|39785.4|74
1721405100000|2024-07-19 16:05:00|39789.9|39782.9|39812.4|39805.4|39827.4|39820.4|39782.4|39775.4|68
1721405400000|2024-07-19 16:10:00|39809.9|39802.9|39789.9|39782.9|39817.4|39810.4|39777.4|39770.4|298
1721405700000|2024-07-19 16:15:00|39787.4|39780.4|39779.9|39772.9|39809.9|39802.9|39779.9|39772.9|102
1721406000000|2024-07-19 16:20:00|39782.4|39775.4|39732.4|39725.4|39787.4|39780.4|39732.4|39725.4|121
1721406300000|2024-07-19 16:25:00|39729.9|39722.9|39727.4|39720.4|39744.9|39737.9|39722.4|39715.4|108
1721406600000|2024-07-19 16:30:00|39729.9|39722.9|39722.4|39715.4|39734.9|39727.9|39702.4|39695.4|149
1721406900000|2024-07-19 16:35:00|39719.9|39712.9|39714.9|39707.9|39742.4|39735.4|39697.4|39690.4|115
1721407200000|2024-07-19 16:40:00|39712.4|39705.4|39697.4|39690.4|39739.9|39732.9|39692.4|39685.4|104
1721407500000|2024-07-19 16:45:00|39694.9|39687.9|39694.9|39687.9|39704.9|39697.9|39682.4|39675.4|47
1721407800000|2024-07-19 16:50:00|39697.4|39690.4|39682.4|39675.4|39697.4|39690.4|39677.4|39670.4|192
1721408100000|2024-07-19 16:55:00|39684.9|39677.9|39704.9|39697.9|39717.4|39710.4|39682.4|39675.4|77
1721408400000|2024-07-19 17:00:00|39702.4|39695.4|39667.4|39660.4|39707.4|39700.4|39657.4|39650.4|140
1721408700000|2024-07-19 17:05:00|39669.9|39662.9|39677.4|39670.4|39679.9|39672.9|39652.4|39645.4|93
1721409000000|2024-07-19 17:10:00|39679.9|39672.9|39657.4|39650.4|39679.9|39672.9|39637.4|39630.4|105
1721409300000|2024-07-19 17:15:00|39659.9|39652.9|39622.4|39615.4|39662.4|39655.4|39617.4|39610.4|82
1721409600000|2024-07-19 17:20:00|39617.4|39610.4|39599.9|39592.9|39622.4|39615.4|39572.4|39565.4|159
1721409900000|2024-07-19 17:25:00|39602.4|39595.4|39632.4|39625.4|39644.9|39637.9|39597.4|39590.4|68
1721410200000|2024-07-19 17:30:00|39627.4|39620.4|39637.4|39630.4|39647.4|39640.4|39612.4|39605.4|168
1721410500000|2024-07-19 17:35:00|39634.9|39627.9|39647.4|39640.4|39669.9|39662.9|39627.4|39620.4|75
1721410800000|2024-07-19 17:40:00|39649.9|39642.9|39627.4|39620.4|39657.4|39650.4|39614.9|39607.9|90
1721411100000|2024-07-19 17:45:00|39629.9|39622.9|39664.9|39657.9|39672.4|39665.4|39627.4|39620.4|89
1721411400000|2024-07-19 17:50:00|39667.4|39660.4|39627.4|39620.4|39667.4|39660.4|39624.9|39617.9|139
1721411700000|2024-07-19 17:55:00|39624.9|39617.9|39674.9|39667.9|39677.4|39670.4|39622.4|39615.4|129
1721412000000|2024-07-19 18:00:00|39667.4|39660.4|39662.4|39655.4|39682.4|39675.4|39657.4|39650.4|55
1721412300000|2024-07-19 18:05:00|39659.9|39652.9|39682.4|39675.4|39689.9|39682.9|39654.9|39647.9|73
1721412600000|2024-07-19 18:10:00|39677.4|39670.4|39682.4|39675.4|39692.4|39685.4|39662.4|39655.4|62
1721412900000|2024-07-19 18:15:00|39684.9|39677.9|39667.4|39660.4|39692.4|39685.4|39662.4|39655.4|79
1721413200000|2024-07-19 18:20:00|39669.9|39662.9|39642.4|39635.4|39669.9|39662.9|39637.4|39630.4|49
1721413500000|2024-07-19 18:25:00|39644.9|39637.9|39642.4|39635.4|39667.4|39660.4|39637.4|39630.4|42
1721413800000|2024-07-19 18:30:00|39637.4|39630.4|39632.4|39625.4|39644.9|39637.9|39622.4|39615.4|186
1721414100000|2024-07-19 18:35:00|39634.9|39627.9|39619.9|39612.9|39649.9|39642.9|39612.4|39605.4|70
1721414400000|2024-07-19 18:40:00|39617.4|39610.4|39597.4|39590.4|39634.9|39627.9|39597.4|39590.4|43
1721414700000|2024-07-19 18:45:00|39599.9|39592.9|39622.4|39615.4|39622.4|39615.4|39594.9|39587.9|49
1721415000000|2024-07-19 18:50:00|39624.9|39617.9|39652.4|39645.4|39657.4|39650.4|39624.9|39617.9|65
1721415300000|2024-07-19 18:55:00|39649.9|39642.9|39652.4|39645.4|39662.4|39655.4|39642.4|39635.4|33
1721415600000|2024-07-19 19:00:00|39649.9|39642.9|39719.9|39712.9|39727.4|39720.4|39647.4|39640.4|260
1721415900000|2024-07-19 19:05:00|39722.4|39715.4|39719.9|39712.9|39729.9|39722.9|39702.4|39695.4|110
1721416200000|2024-07-19 19:10:00|39722.4|39715.4|39732.4|39725.4|39734.9|39727.9|39714.9|39707.9|92
1721416500000|2024-07-19 19:15:00|39729.9|39722.9|39747.4|39740.4|39757.4|39750.4|39704.9|39697.9|171
1721416800000|2024-07-19 19:20:00|39749.9|39742.9|39737.4|39730.4|39754.9|39747.9|39732.4|39725.4|58
1721417100000|2024-07-19 19:25:00|39739.9|39732.9|39729.9|39722.9|39744.9|39737.9|39727.4|39720.4|96
1721417400000|2024-07-19 19:30:00|39727.4|39720.4|39692.4|39685.4|39737.4|39730.4|39684.9|39677.9|165
1721417700000|2024-07-19 19:35:00|39689.9|39682.9|39657.4|39650.4|39699.9|39692.9|39642.4|39635.4|90
1721418000000|2024-07-19 19:40:00|39659.9|39652.9|39644.9|39637.9|39677.4|39670.4|39637.4|39630.4|42
1721418300000|2024-07-19 19:45:00|39647.4|39640.4|39634.9|39627.9|39652.4|39645.4|39632.4|39625.4|66
1721418600000|2024-07-19 19:50:00|39632.4|39625.4|39632.4|39625.4|39657.4|39650.4|39629.9|39622.9|88
1721418900000|2024-07-19 19:55:00|39634.9|39627.9|39664.9|39657.9|39667.4|39660.4|39612.4|39605.4|277
1721419200000|2024-07-19 20:00:00|39662.4|39655.4|39644.9|39637.9|39687.4|39680.4|39642.4|39635.4|120
1721419500000|2024-07-19 20:05:00|39647.4|39640.4|39627.4|39620.4|39652.4|39645.4|39619.9|39612.9|33
1721419800000|2024-07-19 20:10:00|39624.9|39617.9|39629.9|39622.9|39634.9|39627.9|39617.4|39610.4|65
1721420100000|2024-07-19 20:15:00|39634.9|39627.9|39637.4|39630.4|39639.9|39632.9|39629.9|39622.9|7
1721420400000|2024-07-19 20:20:00|39639.9|39632.9|39652.4|39645.4|39657.4|39650.4|39637.4|39630.4|8
1721420700000|2024-07-19 20:25:00|39649.9|39642.9|39644.9|39637.9|39649.9|39642.9|39642.4|39635.4|2
1721421000000|2024-07-19 20:30:00|39647.4|39640.4|39652.4|39645.4|39657.4|39650.4|39639.9|39632.9|29
1721421300000|2024-07-19 20:35:00|39649.9|39642.9|39647.4|39640.4|39657.4|39650.4|39639.9|39632.9|17
1721421600000|2024-07-19 20:40:00|39644.9|39637.9|39627.4|39620.4|39644.9|39637.9|39624.9|39617.9|54
1721421900000|2024-07-19 20:45:00|39629.9|39622.9|39624.9|39617.9|39632.4|39625.4|39619.9|39612.9|19
1721422200000|2024-07-19 20:50:00|39622.4|39615.4|39614.9|39607.9|39627.4|39620.4|39612.4|39605.4|41
1721422500000|2024-07-19 20:55:00|39612.4|39605.4|39608.9|39593.9|39621.4|39610.4|39602.4|39593.9|79
1721599200000|2024-07-21 22:00:00|39676.4|39661.4|39751.4|39736.4|39751.4|39736.4|39653.9|39638.9|103
1721599500000|2024-07-21 22:05:00|39753.9|39738.9|39733.9|39718.9|39753.9|39738.9|39728.9|39713.9|34
1721599800000|2024-07-21 22:10:00|39731.4|39716.4|39726.4|39711.4|39731.4|39716.4|39721.4|39706.4|2
1721600100000|2024-07-21 22:15:00|39731.4|39716.4|39728.9|39713.9|39731.4|39716.4|39728.9|39713.9|0
1721600400000|2024-07-21 22:20:00|39731.4|39716.4|39756.4|39741.4|39756.4|39741.4|39723.9|39708.9|11
1721600700000|2024-07-21 22:25:00|39766.4|39751.4|39773.9|39758.9|39776.4|39761.4|39756.4|39741.4|7
1721601000000|2024-07-21 22:30:00|39776.4|39761.4|39753.9|39738.9|39791.4|39776.4|39753.9|39738.9|32
1721601300000|2024-07-21 22:35:00|39751.4|39736.4|39741.4|39726.4|39768.9|39753.9|39736.4|39721.4|10
1721601600000|2024-07-21 22:40:00|39738.9|39723.9|39731.4|39716.4|39751.4|39736.4|39728.9|39713.9|5
1721601900000|2024-07-21 22:45:00|39736.4|39721.4|39736.4|39721.4|39741.4|39726.4|39731.4|39716.4|9
1721602200000|2024-07-21 22:50:00|39743.9|39728.9|39761.4|39746.4|39771.4|39756.4|39743.9|39728.9|20
1721602500000|2024-07-21 22:55:00|39763.9|39748.9|39773.9|39758.9|39776.4|39761.4|39758.9|39743.9|5
1721602800000|2024-07-21 23:00:00|39771.4|39756.4|39763.9|39748.9|39793.9|39778.9|39751.4|39736.4|45
1721603100000|2024-07-21 23:05:00|39766.4|39751.4|39793.9|39778.9|39806.4|39791.4|39763.9|39748.9|53
1721603400000|2024-07-21 23:10:00|39791.4|39776.4|39771.4|39756.4|39793.9|39778.9|39771.4|39756.4|4
1721603700000|2024-07-21 23:15:00|39763.9|39748.9|39798.9|39783.9|39801.4|39786.4|39743.9|39728.9|70
1721604000000|2024-07-21 23:20:00|39796.4|39781.4|39791.4|39776.4|39801.4|39786.4|39788.9|39773.9|10
1721604300000|2024-07-21 23:25:00|39788.9|39773.9|39786.4|39771.4|39791.4|39776.4|39781.4|39766.4|18
1721604600000|2024-07-21 23:30:00|39788.9|39773.9|39747.4|39740.4|39788.9|39775.4|39747.4|39740.4|12430
1721604900000|2024-07-21 23:35:00|39744.9|39737.9|39774.9|39767.9|39777.4|39770.4|39729.9|39722.9|92
1721605200000|2024-07-21 23:40:00|39777.4|39770.4|39799.9|39792.9|39819.9|39812.9|39777.4|39770.4|190
1721605500000|2024-07-21 23:45:00|39802.4|39795.4|39829.9|39822.9|39834.9|39827.9|39779.9|39772.9|285
1721605800000|2024-07-21 23:50:00|39827.4|39820.4|39872.4|39865.4|39884.9|39877.9|39827.4|39820.4|255
1721606100000|2024-07-21 23:55:00|39874.9|39867.9|39909.9|39902.9|39924.9|39917.9|39854.9|39847.9|373
1721606400000|2024-07-22 00:00:00|39907.4|39900.4|39812.4|39805.4|39967.4|39960.4|39779.9|39772.9|715
1721606700000|2024-07-22 00:05:00|39819.9|39812.9|39817.4|39810.4|39884.9|39877.9|39812.4|39805.4|373
1721607000000|2024-07-22 00:10:00|39812.4|39805.4|39812.4|39805.4|39829.9|39822.9|39757.4|39750.4|310
1721607300000|2024-07-22 00:15:00|39809.9|39802.9|39787.4|39780.4|39829.9|39822.9|39782.4|39775.4|166
1721607600000|2024-07-22 00:20:00|39789.9|39782.9|39699.9|39692.9|39814.9|39807.9|39689.9|39682.9|375
1721607900000|2024-07-22 00:25:00|39697.4|39690.4|39677.4|39670.4|39707.4|39700.4|39667.4|39660.4|286
1721608200000|2024-07-22 00:30:00|39674.9|39667.9|39652.4|39645.4|39694.9|39687.9|39637.4|39630.4|359
1721608500000|2024-07-22 00:35:00|39649.9|39642.9|39632.4|39625.4|39654.9|39647.9|39612.4|39605.4|231
1721608800000|2024-07-22 00:40:00|39629.9|39622.9|39664.9|39657.9|39669.9|39662.9|39619.9|39612.9|221
1721609100000|2024-07-22 00:45:00|39667.4|39660.4|39682.4|39675.4|39702.4|39695.4|39657.4|39650.4|165
1721609400000|2024-07-22 00:50:00|39684.9|39677.9|39619.9|39612.9|39689.9|39682.9|39614.9|39607.9|231
1721609700000|2024-07-22 00:55:00|39617.4|39610.4|39644.9|39637.9|39664.9|39657.9|39614.9|39607.9|231
1721610000000|2024-07-22 01:00:00|39647.4|39640.4|39622.4|39615.4|39659.9|39652.9|39597.4|39590.4|252
1721610300000|2024-07-22 01:05:00|39624.9|39617.9|39682.4|39675.4|39722.4|39715.4|39624.9|39617.9|294
1721610600000|2024-07-22 01:10:00|39684.9|39677.9|39689.9|39682.9|39739.9|39732.9|39672.4|39665.4|184
1721610900000|2024-07-22 01:15:00|39687.4|39680.4|39592.4|39585.4|39704.9|39697.9|39554.9|39547.9|283
1721611200000|2024-07-22 01:20:00|39594.9|39587.9|39689.9|39682.9|39707.4|39700.4|39574.9|39567.9|300
1721611500000|2024-07-22 01:25:00|39687.4|39680.4|39757.4|39750.4|39764.9|39757.9|39687.4|39680.4|187
1721611800000|2024-07-22 01:30:00|39752.4|39745.4|39736.4|39729.4|39762.4|39755.4|39702.4|39695.4|329
1721612100000|2024-07-22 01:35:00|39733.9|39726.9|39801.4|39794.4|39801.4|39794.4|39726.4|39719.4|188
1721612400000|2024-07-22 01:40:00|39806.4|39799.4|39826.4|39819.4|39831.4|39824.4|39783.9|39776.9|183
1721612700000|2024-07-22 01:45:00|39823.9|39816.9|39751.4|39744.4|39826.4|39819.4|39748.9|39741.9|202
1721613000000|2024-07-22 01:50:00|39748.9|39741.9|39706.4|39699.4|39771.4|39764.4|39688.9|39681.9|184
1721613300000|2024-07-22 01:55:00|39703.9|39696.9|39646.4|39639.4|39706.4|39699.4|39646.4|39639.4|167
1721613600000|2024-07-22 02:00:00|39648.9|39641.9|39651.4|39644.4|39668.9|39661.9|39621.4|39614.4|215
1721613900000|2024-07-22 02:05:00|39653.9|39646.9|39681.4|39674.4|39688.9|39681.9|39646.4|39639.4|111
1721614200000|2024-07-22 02:10:00|39678.9|39671.9|39671.4|39664.4|39688.9|39681.9|39648.9|39641.9|105
1721614500000|2024-07-22 02:15:00|39668.9|39661.9|39678.9|39671.9|39681.4|39674.4|39638.9|39631.9|145
1721614800000|2024-07-22 02:20:00|39681.4|39674.4|39646.4|39639.4|39706.4|39699.4|39643.9|39636.9|164
1721615100000|2024-07-22 02:25:00|39643.9|39636.9|39596.4|39589.4|39656.4|39649.4|39561.4|39554.4|257
1721615400000|2024-07-22 02:30:00|39598.9|39591.9|39628.9|39621.9|39631.4|39624.4|39596.4|39589.4|99
1721615700000|2024-07-22 02:35:00|39626.4|39619.4|39648.9|39641.9|39666.4|39659.4|39621.4|39614.4|75
1721616000000|2024-07-22 02:40:00|39651.4|39644.4|39626.4|39619.4|39681.4|39674.4|39621.4|39614.4|91
1721616300000|2024-07-22 02:45:00|39628.9|39621.9|39646.4|39639.4|39651.4|39644.4|39611.4|39604.4|64
1721616600000|2024-07-22 02:50:00|39648.9|39641.9|39658.9|39651.9|39681.4|39674.4|39648.9|39641.9|94
1721616900000|2024-07-22 02:55:00|39661.4|39654.4|39651.4|39644.4|39666.4|39659.4|39643.9|39636.9|55
1721617200000|2024-07-22 03:00:00|39656.4|39649.4|39731.4|39724.4|39731.4|39724.4|39656.4|39649.4|145
1721617500000|2024-07-22 03:05:00|39728.9|39721.9|39726.4|39719.4|39741.4|39734.4|39713.9|39706.9|89
1721617800000|2024-07-22 03:10:00|39728.9|39721.9|39716.4|39709.4|39731.4|39724.4|39696.4|39689.4|109
1721618100000|2024-07-22 03:15:00|39713.9|39706.9|39701.4|39694.4|39721.4|39714.4|39693.9|39686.9|75
1721618400000|2024-07-22 03:20:00|39703.9|39696.9|39696.4|39689.4|39708.9|39701.9|39686.4|39679.4|59
1721618700000|2024-07-22 03:25:00|39698.9|39691.9|39706.4|39699.4|39708.9|39701.9|39686.4|39679.4|94
1721619000000|2024-07-22 03:30:00|39696.4|39689.4|39676.4|39669.4|39721.4|39714.4|39671.4|39664.4|180
1721619300000|2024-07-22 03:35:00|39678.9|39671.9|39626.4|39619.4|39681.4|39674.4|39621.4|39614.4|112
1721619600000|2024-07-22 03:40:00|39628.9|39621.9|39603.9|39596.9|39638.9|39631.9|39601.4|39594.4|134
1721619900000|2024-07-22 03:45:00|39606.4|39599.4|39611.4|39604.4|39633.9|39626.9|39591.4|39584.4|93
1721620200000|2024-07-22 03:50:00|39613.9|39606.9|39581.4|39574.4|39616.4|39609.4|39576.4|39569.4|100
1721620500000|2024-07-22 03:55:00|39578.9|39571.9|39588.9|39581.9|39601.4|39594.4|39561.4|39554.4|104
1721620800000|2024-07-22 04:00:00|39586.4|39579.4|39546.4|39539.4|39596.4|39589.4|39541.4|39534.4|142
1721621100000|2024-07-22 04:05:00|39548.9|39541.9|39551.4|39544.4|39571.4|39564.4|39523.9|39516.9|186
1721621400000|2024-07-22 04:10:00|39556.4|39549.4|39541.4|39534.4|39561.4|39554.4|39533.9|39526.9|104
1721621700000|2024-07-22 04:15:00|39543.9|39536.9|39541.4|39534.4|39558.9|39551.9|39536.4|39529.4|69
1721622000000|2024-07-22 04:20:00|39536.4|39529.4|39541.4|39534.4|39546.4|39539.4|39531.4|39524.4|64
1721622300000|2024-07-22 04:25:00|39543.9|39536.9|39546.4|39539.4|39566.4|39559.4|39536.4|39529.4|83
1721622600000|2024-07-22 04:30:00|39543.9|39536.9|39566.4|39559.4|39566.4|39559.4|39541.4|39534.4|97
1721622900000|2024-07-22 04:35:00|39563.9|39556.9|39601.4|39594.4|39616.4|39609.4|39556.4|39549.4|93
1721623200000|2024-07-22 04:40:00|39603.9|39596.9|39598.9|39591.9|39631.4|39624.4|39593.9|39586.9|135
1721623500000|2024-07-22 04:45:00|39601.4|39594.4|39643.9|39636.9|39646.4|39639.4|39591.4|39584.4|97
1721623800000|2024-07-22 04:50:00|39646.4|39639.4|39626.4|39619.4|39646.4|39639.4|39618.9|39611.9|79
1721624100000|2024-07-22 04:55:00|39628.9|39621.9|39641.4|39634.4|39656.4|39649.4|39616.4|39609.4|114
1721624400000|2024-07-22 05:00:00|39638.9|39631.9|39641.4|39634.4|39666.4|39659.4|39623.9|39616.9|211
1721624700000|2024-07-22 05:05:00|39638.9|39631.9|39626.4|39619.4|39648.9|39641.9|39616.4|39609.4|119
1721625000000|2024-07-22 05:10:00|39628.9|39621.9|39591.4|39584.4|39633.9|39626.9|39576.4|39569.4|203
1721625300000|2024-07-22 05:15:00|39588.9|39581.9|39598.9|39591.9|39606.4|39599.4|39581.4|39574.4|107
1721625600000|2024-07-22 05:20:00|39601.4|39594.4|39573.9|39566.9|39611.4|39604.4|39566.4|39559.4|88
1721625900000|2024-07-22 05:25:00|39571.4|39564.4|39576.4|39569.4|39581.4|39574.4|39561.4|39554.4|132
1721626200000|2024-07-22 05:30:00|39578.9|39571.9|39626.4|39619.4|39636.4|39629.4|39576.4|39569.4|139
1721626500000|2024-07-22 05:35:00|39628.9|39621.9|39601.4|39594.4|39631.4|39624.4|39586.4|39579.4|168
1721626800000|2024-07-22 05:40:00|39598.9|39591.9|39578.9|39571.9|39616.4|39609.4|39571.4|39564.4|122
1721627100000|2024-07-22 05:45:00|39576.4|39569.4|39571.4|39564.4|39596.4|39589.4|39566.4|39559.4|200
1721627400000|2024-07-22 05:50:00|39568.9|39561.9|39566.4|39559.4|39573.9|39566.9|39531.4|39524.4|553
1721627700000|2024-07-22 05:55:00|39561.4|39554.4|39558.9|39551.9|39596.4|39589.4|39551.4|39544.4|938
1721628000000|2024-07-22 06:00:00|39561.4|39554.4|39486.4|39479.4|39573.9|39566.9|39476.4|39469.4|1975
1721628300000|2024-07-22 06:05:00|39491.4|39484.4|39518.9|39511.9|39533.9|39526.9|39486.4|39479.4|541
1721628600000|2024-07-22 06:10:00|39521.4|39514.4|39496.4|39489.4|39531.4|39524.4|39468.9|39461.9|651
1721628900000|2024-07-22 06:15:00|39498.9|39491.9|39523.9|39516.9|39553.9|39546.9|39491.4|39484.4|280
1721629200000|2024-07-22 06:20:00|39526.4|39519.4|39508.9|39501.9|39531.4|39524.4|39496.4|39489.4|76
1721629500000|2024-07-22 06:25:00|39511.4|39504.4|39501.4|39494.4|39521.4|39514.4|39486.4|39479.4|90
1721629800000|2024-07-22 06:30:00|39503.9|39496.9|39516.4|39509.4|39518.9|39511.9|39501.4|39494.4|111
1721630100000|2024-07-22 06:35:00|39513.9|39506.9|39531.4|39524.4|39536.4|39529.4|39513.9|39506.9|52
1721630400000|2024-07-22 06:40:00|39528.9|39521.9|39513.9|39506.9|39536.4|39529.4|39511.4|39504.4|46
1721630700000|2024-07-22 06:45:00|39511.4|39504.4|39506.4|39499.4|39513.9|39506.9|39491.4|39484.4|138
1721631000000|2024-07-22 06:50:00|39508.9|39501.9|39493.9|39486.9|39513.9|39506.9|39481.4|39474.4|56
1721631300000|2024-07-22 06:55:00|39491.4|39484.4|39508.9|39501.9|39508.9|39501.9|39488.9|39481.9|34
1721631600000|2024-07-22 07:00:00|39506.4|39499.4|39476.4|39469.4|39508.9|39501.9|39471.4|39464.4|105
1721631900000|2024-07-22 07:05:00|39471.4|39464.4|39486.4|39479.4|39493.9|39486.9|39466.4|39459.4|155
1721632200000|2024-07-22 07:10:00|39488.9|39481.9|39501.4|39494.4|39526.4|39519.4|39486.4|39479.4|62
1721632500000|2024-07-22 07:15:00|39496.4|39489.4|39473.9|39466.9|39508.9|39501.9|39471.4|39464.4|110
1721632800000|2024-07-22 07:20:00|39476.4|39469.4|39501.4|39494.4|39506.4|39499.4|39461.4|39454.4|57
1721633100000|2024-07-22 07:25:00|39498.9|39491.9|39521.4|39514.4|39526.4|39519.4|39493.9|39486.9|217
1721633400000|2024-07-22 07:30:00|39516.4|39509.4|39541.4|39534.4|39546.4|39539.4|39511.4|39504.4|203
1721633700000|2024-07-22 07:35:00|39538.9|39531.9|39576.4|39569.4|39578.9|39571.9|39536.4|39529.4|90
1721634000000|2024-07-22 07:40:00|39578.9|39571.9|39611.4|39604.4|39616.4|39609.4|39576.4|39569.4|77
1721634300000|2024-07-22 07:45:00|39608.9|39601.9|39606.4|39599.4|39616.4|39609.4|39596.4|39589.4|50
1721634600000|2024-07-22 07:50:00|39603.9|39596.9|39603.9|39596.9|39611.4|39604.4|39588.9|39581.9|22
1721634900000|2024-07-22 07:55:00|39606.4|39599.4|39608.9|39601.9|39631.4|39624.4|39596.4|39589.4|37
1721635200000|2024-07-22 08:00:00|39606.4|39599.4|39613.9|39606.9|39626.4|39619.4|39598.9|39591.9|30
1721635500000|2024-07-22 08:05:00|39616.4|39609.4|39623.9|39616.9|39633.9|39626.9|39613.9|39606.9|21
1721635800000|2024-07-22 08:10:00|39626.4|39619.4|39656.4|39649.4|39656.4|39649.4|39623.9|39616.9|28
1721636100000|2024-07-22 08:15:00|39658.9|39651.9|39656.4|39649.4|39658.9|39651.9|39641.4|39634.4|54
1721636400000|2024-07-22 08:20:00|39658.9|39651.9|39676.4|39669.4|39676.4|39669.4|39646.4|39639.4|120
1721636700000|2024-07-22 08:25:00|39678.9|39671.9|39671.4|39664.4|39681.4|39674.4|39653.9|39646.9|55
1721637000000|2024-07-22 08:30:00|39673.9|39666.9|39683.9|39676.9|39686.4|39679.4|39666.4|39659.4|43
1721637300000|2024-07-22 08:35:00|39681.4|39674.4|39708.9|39701.9|39708.9|39701.9|39681.4|39674.4|51
1721637600000|2024-07-22 08:40:00|39706.4|39699.4|39713.9|39706.9|39726.4|39719.4|39706.4|39699.4|53
1721637900000|2024-07-22 08:45:00|39716.4|39709.4|39731.4|39724.4|39741.4|39734.4|39713.9|39706.9|32
1721638200000|2024-07-22 08:50:00|39728.9|39721.9|39731.4|39724.4|39738.9|39731.9|39718.9|39711.9|39
1721638500000|2024-07-22 08:55:00|39733.9|39726.9|39683.9|39676.9|39738.9|39731.9|39683.9|39676.9|129
1721638800000|2024-07-22 09:00:00|39681.4|39674.4|39683.9|39676.9|39686.4|39679.4|39668.9|39661.9|74
1721639100000|2024-07-22 09:05:00|39681.4|39674.4|39693.9|39686.9|39701.4|39694.4|39668.9|39661.9|41
1721639400000|2024-07-22 09:10:00|39696.4|39689.4|39671.4|39664.4|39698.9|39691.9|39671.4|39664.4|55
1721639700000|2024-07-22 09:15:00|39666.4|39659.4|39651.4|39644.4|39671.4|39664.4|39646.4|39639.4|63
1721640000000|2024-07-22 09:20:00|39653.9|39646.9|39676.4|39669.4|39678.9|39671.9|39653.9|39646.9|19
1721640300000|2024-07-22 09:25:00|39673.9|39666.9|39681.4|39674.4|39701.4|39694.4|39666.4|39659.4|13
1721640600000|2024-07-22 09:30:00|39678.9|39671.9|39706.4|39699.4|39711.4|39704.4|39678.9|39671.9|12
1721640900000|2024-07-22 09:35:00|39708.9|39701.9|39701.4|39694.4|39713.9|39706.9|39698.9|39691.9|35
1721641200000|2024-07-22 09:40:00|39698.9|39691.9|39683.9|39676.9|39703.9|39696.9|39683.9|39676.9|8
1721641500000|2024-07-22 09:45:00|39686.4|39679.4|39693.9|39686.9|39701.4|39694.4|39681.4|39674.4|35
1721641800000|2024-07-22 09:50:00|39696.4|39689.4|39678.9|39671.9|39696.4|39689.4|39661.4|39654.4|42
1721642100000|2024-07-22 09:55:00|39676.4|39669.4|39678.9|39671.9|39688.9|39681.9|39671.4|39664.4|33
1721642400000|2024-07-22 10:00:00|39681.4|39674.4|39661.4|39654.4|39683.9|39676.9|39661.4|39654.4|54
1721642700000|2024-07-22 10:05:00|39663.9|39656.9|39676.4|39669.4|39681.4|39674.4|39663.9|39656.9|33
1721643000000|2024-07-22 10:10:00|39673.9|39666.9|39656.4|39649.4|39673.9|39666.9|39653.9|39646.9|28
1721643300000|2024-07-22 10:15:00|39658.9|39651.9|39676.4|39669.4|39678.9|39671.9|39653.9|39646.9|27
1721643600000|2024-07-22 10:20:00|39673.9|39666.9|39686.4|39679.4|39691.4|39684.4|39671.4|39664.4|22
1721643900000|2024-07-22 10:25:00|39683.9|39676.9|39686.4|39679.4|39686.4|39679.4|39681.4|39674.4|25
1721644200000|2024-07-22 10:30:00|39688.9|39681.9|39691.4|39684.4|39698.9|39691.9|39681.4|39674.4|19
1721644500000|2024-07-22 10:35:00|39688.9|39681.9|39716.4|39709.4|39728.9|39721.9|39686.4|39679.4|40
1721644800000|2024-07-22 10:40:00|39718.9|39711.9|39738.9|39731.9|39741.4|39734.4|39718.9|39711.9|44
1721645100000|2024-07-22 10:45:00|39736.4|39729.4|39743.9|39736.9|39748.9|39741.9|39736.4|39729.4|15
1721645400000|2024-07-22 10:50:00|39741.4|39734.4|39738.9|39731.9|39748.9|39741.9|39731.4|39724.4|21
1721645700000|2024-07-22 10:55:00|39741.4|39734.4|39738.9|39731.9|39743.9|39736.9|39726.4|39719.4|15
1721646000000|2024-07-22 11:00:00|39733.9|39726.9|39731.4|39724.4|39743.9|39736.9|39728.9|39721.9|53
1721646300000|2024-07-22 11:05:00|39728.9|39721.9|39726.4|39719.4|39741.4|39734.4|39726.4|39719.4|8
1721646600000|2024-07-22 11:10:00|39728.9|39721.9|39721.4|39714.4|39728.9|39721.9|39716.4|39709.4|28
1721646900000|2024-07-22 11:15:00|39718.9|39711.9|39706.4|39699.4|39723.9|39716.9|39701.4|39694.4|17
1721647200000|2024-07-22 11:20:00|39708.9|39701.9|39703.9|39696.9|39708.9|39701.9|39698.9|39691.9|21
1721647500000|2024-07-22 11:25:00|39706.4|39699.4|39708.9|39701.9|39711.4|39704.4|39696.4|39689.4|7
1721647800000|2024-07-22 11:30:00|39711.4|39704.4|39728.9|39721.9|39731.4|39724.4|39706.4|39699.4|13
1721648100000|2024-07-22 11:35:00|39726.4|39719.4|39703.9|39696.9|39728.9|39721.9|39698.9|39691.9|37
1721648400000|2024-07-22 11:40:00|39706.4|39699.4|39721.4|39714.4|39721.4|39714.4|39698.9|39691.9|12
1721648700000|2024-07-22 11:45:00|39718.9|39711.9|39736.4|39729.4|39743.9|39736.9|39716.4|39709.4|8
1721649000000|2024-07-22 11:50:00|39741.4|39734.4|39746.4|39739.4|39753.9|39746.9|39736.4|39729.4|30
1721649300000|2024-07-22 11:55:00|39748.9|39741.9|39761.4|39754.4|39761.4|39754.4|39746.4|39739.4|30
1721649600000|2024-07-22 12:00:00|39758.9|39751.9|39758.9|39751.9|39786.4|39779.4|39758.9|39751.9|59
1721649900000|2024-07-22 12:05:00|39756.4|39749.4|39756.4|39749.4|39771.4|39764.4|39756.4|39749.4|24
1721650200000|2024-07-22 12:10:00|39758.9|39751.9|39776.4|39769.4|39776.4|39769.4|39751.4|39744.4|24
1721650500000|2024-07-22 12:15:00|39773.9|39766.9|39761.4|39754.4|39773.9|39766.9|39758.9|39751.9|14
1721650800000|2024-07-22 12:20:00|39763.9|39756.9|39776.4|39769.4|39776.4|39769.4|39761.4|39754.4|60
1721651100000|2024-07-22 12:25:00|39773.9|39766.9|39796.4|39789.4|39796.4|39789.4|39771.4|39764.4|123
1721651400000|2024-07-22 12:30:00|39798.9|39791.9|39821.4|39814.4|39841.4|39834.4|39796.4|39789.4|100
1721651700000|2024-07-22 12:35:00|39818.9|39811.9|39821.4|39814.4|39828.9|39821.9|39813.9|39806.9|23
1721652000000|2024-07-22 12:40:00|39823.9|39816.9|39821.4|39814.4|39841.4|39834.4|39818.9|39811.9|62
1721652300000|2024-07-22 12:45:00|39823.9|39816.9|39811.4|39804.4|39826.4|39819.4|39806.4|39799.4|56
1721652600000|2024-07-22 12:50:00|39813.9|39806.9|39816.4|39809.4|39816.4|39809.4|39796.4|39789.4|51
1721652900000|2024-07-22 12:55:00|39818.9|39811.9|39803.9|39796.9|39821.4|39814.4|39796.4|39789.4|126
1721653200000|2024-07-22 13:00:00|39801.4|39794.4|39806.4|39799.4|39811.4|39804.4|39796.4|39789.4|56
1721653500000|2024-07-22 13:05:00|39803.9|39796.9|39818.9|39811.9|39823.9|39816.9|39798.9|39791.9|12
1721653800000|2024-07-22 13:10:00|39816.4|39809.4|39826.4|39819.4|39831.4|39824.4|39813.9|39806.9|19
1721654100000|2024-07-22 13:15:00|39823.9|39816.9|39831.4|39824.4|39843.9|39836.9|39818.9|39811.9|88
1721654400000|2024-07-22 13:20:00|39833.9|39826.9|39856.4|39849.4|39868.9|39861.9|39826.4|39819.4|104
1721654700000|2024-07-22 13:25:00|39853.9|39846.9|39856.4|39849.4|39868.9|39861.9|39841.4|39834.4|62
1721655000000|2024-07-22 13:30:00|39858.9|39851.9|39886.4|39879.4|39886.4|39879.4|39841.4|39834.4|269
1721655300000|2024-07-22 13:35:00|39891.4|39884.4|39931.4|39924.4|39966.4|39959.4|39886.4|39879.4|264
1721655600000|2024-07-22 13:40:00|39928.9|39921.9|39926.4|39919.4|39941.4|39934.4|39896.4|39889.4|236
1721655900000|2024-07-22 13:45:00|39931.4|39924.4|39946.4|39939.4|39966.4|39959.4|39926.4|39919.4|252
1721656200000|2024-07-22 13:50:00|39948.9|39941.9|39941.4|39934.4|39951.4|39944.4|39908.9|39901.9|155
1721656500000|2024-07-22 13:55:00|39938.9|39931.9|39893.9|39886.9|39943.9|39936.9|39876.4|39869.4|379
1721656800000|2024-07-22 14:00:00|39896.4|39889.4|39856.4|39849.4|39901.4|39894.4|39836.4|39829.4|318
1721657100000|2024-07-22 14:05:00|39851.4|39844.4|39821.4|39814.4|39871.4|39864.4|39816.4|39809.4|212
1721657400000|2024-07-22 14:10:00|39826.4|39819.4|39883.9|39876.9|39886.4|39879.4|39826.4|39819.4|227
1721657700000|2024-07-22 14:15:00|39881.4|39874.4|39881.4|39874.4|39906.4|39899.4|39836.4|39829.4|194
1721658000000|2024-07-22 14:20:00|39878.9|39871.9|39881.4|39874.4|39891.4|39884.4|39856.4|39849.4|121
1721658300000|2024-07-22 14:25:00|39886.4|39879.4|39903.9|39896.9|39913.9|39906.9|39866.4|39859.4|119
1721658600000|2024-07-22 14:30:00|39906.4|39899.4|39911.4|39904.4|39913.9|39906.9|39868.9|39861.9|57
1721658900000|2024-07-22 14:35:00|39908.9|39901.9|39943.9|39936.9|39953.9|39946.9|39891.4|39884.4|182
1721659200000|2024-07-22 14:40:00|39941.4|39934.4|39941.4|39934.4|39956.4|39949.4|39931.4|39924.4|137
1721659500000|2024-07-22 14:45:00|39943.9|39936.9|39918.9|39911.9|39943.9|39936.9|39906.4|39899.4|42
1721659800000|2024-07-22 14:50:00|39916.4|39909.4|39911.4|39904.4|39921.4|39914.4|39876.4|39869.4|87
1721660100000|2024-07-22 14:55:00|39908.9|39901.9|39926.4|39919.4|39948.9|39941.9|39908.9|39901.9|104
1721660400000|2024-07-22 15:00:00|39928.9|39921.9|39968.9|39961.9|39973.9|39966.9|39923.9|39916.9|78
1721660700000|2024-07-22 15:05:00|39971.4|39964.4|39891.4|39884.4|39983.9|39976.9|39891.4|39884.4|180
1721661000000|2024-07-22 15:10:00|39888.9|39881.9|39928.9|39921.9|39938.9|39931.9|39888.9|39881.9|186
1721661300000|2024-07-22 15:15:00|39931.4|39924.4|39876.4|39869.4|39938.9|39931.9|39871.4|39864.4|316
1721661600000|2024-07-22 15:20:00|39873.9|39866.9|39846.4|39839.4|39883.9|39876.9|39826.4|39819.4|148
1721661900000|2024-07-22 15:25:00|39848.9|39841.9|39826.4|39819.4|39873.9|39866.9|39826.4|39819.4|277
1721662200000|2024-07-22 15:30:00|39823.9|39816.9|39793.9|39786.9|39831.4|39824.4|39781.4|39774.4|184
1721662500000|2024-07-22 15:35:00|39796.4|39789.4|39801.4|39794.4|39806.4|39799.4|39781.4|39774.4|286
1721662800000|2024-07-22 15:40:00|39803.9|39796.9|39793.9|39786.9|39806.4|39799.4|39773.9|39766.9|184
1721663100000|2024-07-22 15:45:00|39791.4|39784.4|39798.9|39791.9|39831.4|39824.4|39766.4|39759.4|119
1721663400000|2024-07-22 15:50:00|39801.4|39794.4|39838.9|39831.9|39843.9|39836.9|39791.4|39784.4|94
1721663700000|2024-07-22 15:55:00|39836.4|39829.4|39801.4|39794.4|39836.4|39829.4|39796.4|39789.4|70
1721664000000|2024-07-22 16:00:00|39798.9|39791.9|39786.4|39779.4|39823.9|39816.9|39783.9|39776.9|48
1721664300000|2024-07-22 16:05:00|39788.9|39781.9|39806.4|39799.4|39816.4|39809.4|39756.4|39749.4|193
1721664600000|2024-07-22 16:10:00|39803.9|39796.9|39796.4|39789.4|39821.4|39814.4|39781.4|39774.4|67
1721664900000|2024-07-22 16:15:00|39793.9|39786.9|39801.4|39794.4|39806.4|39799.4|39786.4|39779.4|47
1721665200000|2024-07-22 16:20:00|39803.9|39796.9|39778.9|39771.9|39816.4|39809.4|39778.9|39771.9|82
1721665500000|2024-07-22 16:25:00|39781.4|39774.4|39756.4|39749.4|39791.4|39784.4|39753.9|39746.9|132
1721665800000|2024-07-22 16:30:00|39758.9|39751.9|39736.4|39729.4|39763.9|39756.9|39716.4|39709.4|280
1721666100000|2024-07-22 16:35:00|39733.9|39726.9|39771.4|39764.4|39781.4|39774.4|39733.9|39726.9|228
1721666400000|2024-07-22 16:40:00|39776.4|39769.4|39753.9|39746.9|39776.4|39769.4|39746.4|39739.4|199
1721666700000|2024-07-22 16:45:00|39751.4|39744.4|39751.4|39744.4|39758.9|39751.9|39743.9|39736.9|63
1721667000000|2024-07-22 16:50:00|39753.9|39746.9|39808.9|39801.9|39811.4|39804.4|39746.4|39739.4|247
1721667300000|2024-07-22 16:55:00|39806.4|39799.4|39801.4|39794.4|39821.4|39814.4|39786.4|39779.4|158
1721667600000|2024-07-22 17:00:00|39803.9|39796.9|39811.4|39804.4|39821.4|39814.4|39796.4|39789.4|131
1721667900000|2024-07-22 17:05:00|39816.4|39809.4|39826.4|39819.4|39841.4|39834.4|39813.9|39806.9|125
1721668200000|2024-07-22 17:10:00|39828.9|39821.9|39821.4|39814.4|39836.4|39829.4|39811.4|39804.4|92
1721668500000|2024-07-22 17:15:00|39823.9|39816.9|39833.9|39826.9|39836.4|39829.4|39811.4|39804.4|98
1721668800000|2024-07-22 17:20:00|39836.4|39829.4|39831.4|39824.4|39838.9|39831.9|39813.9|39806.9|159
1721669100000|2024-07-22 17:25:00|39828.9|39821.9|39801.4|39794.4|39836.4|39829.4|39796.4|39789.4|252
1721669400000|2024-07-22 17:30:00|39798.9|39791.9|39836.4|39829.4|39843.9|39836.9|39798.9|39791.9|141
1721669700000|2024-07-22 17:35:00|39833.9|39826.9|39796.4|39789.4|39836.4|39829.4|39788.9|39781.9|52
1721670000000|2024-07-22 17:40:00|39798.9|39791.9|39801.4|39794.4|39816.4|39809.4|39796.4|39789.4|32
1721670300000|2024-07-22 17:45:00|39798.9|39791.9|39826.4|39819.4|39846.4|39839.4|39793.9|39786.9|72
1721670600000|2024-07-22 17:50:00|39823.9|39816.9|39826.4|39819.4|39828.9|39821.9|39808.9|39801.9|71
1721670900000|2024-07-22 17:55:00|39828.9|39821.9|39833.9|39826.9|39836.4|39829.4|39811.4|39804.4|13
1721671200000|2024-07-22 18:00:00|39836.4|39829.4|39856.4|39849.4|39866.4|39859.4|39831.4|39824.4|153
1721671500000|2024-07-22 18:05:00|39851.4|39844.4|39881.4|39874.4|39891.4|39884.4|39836.4|39829.4|73
1721671800000|2024-07-22 18:10:00|39876.4|39869.4|39853.9|39846.9|39878.9|39871.9|39843.9|39836.9|65
1721672100000|2024-07-22 18:15:00|39856.4|39849.4|39871.4|39864.4|39873.9|39866.9|39853.9|39846.9|21
1721672400000|2024-07-22 18:20:00|39873.9|39866.9|39901.4|39894.4|39906.4|39899.4|39866.4|39859.4|86
1721672700000|2024-07-22 18:25:00|39906.4|39899.4|39881.4|39874.4|39911.4|39904.4|39878.9|39871.9|193
1721673000000|2024-07-22 18:30:00|39883.9|39876.9|39916.4|39909.4|39921.4|39914.4|39883.9|39876.9|103
1721673300000|2024-07-22 18:35:00|39913.9|39906.9|39923.9|39916.9|39931.4|39924.4|39906.4|39899.4|43
1721673600000|2024-07-22 18:40:00|39921.4|39914.4|39911.4|39904.4|39928.9|39921.9|39901.4|39894.4|22
1721673900000|2024-07-22 18:45:00|39913.9|39906.9|39913.9|39906.9|39921.4|39914.4|39911.4|39904.4|14
1721674200000|2024-07-22 18:50:00|39911.4|39904.4|39931.4|39924.4|39936.4|39929.4|39908.9|39901.9|35
1721674500000|2024-07-22 18:55:00|39933.9|39926.9|39898.9|39891.9|39936.4|39929.4|39898.9|39891.9|38
1721674800000|2024-07-22 19:00:00|39901.4|39894.4|39901.4|39894.4|39906.4|39899.4|39853.9|39846.9|204
1721675100000|2024-07-22 19:05:00|39903.9|39896.9|39898.9|39891.9|39906.4|39899.4|39881.4|39874.4|156
1721675400000|2024-07-22 19:10:00|39896.4|39889.4|39926.4|39919.4|39926.4|39919.4|39896.4|39889.4|106
1721675700000|2024-07-22 19:15:00|39923.9|39916.9|39918.9|39911.9|39933.9|39926.9|39906.4|39899.4|56
1721676000000|2024-07-22 19:20:00|39916.4|39909.4|39931.4|39924.4|39933.9|39926.9|39911.4|39904.4|41
1721676300000|2024-07-22 19:25:00|39928.9|39921.9|39913.9|39906.9|39931.4|39924.4|39901.4|39894.4|86
1721676600000|2024-07-22 19:30:00|39916.4|39909.4|39913.9|39906.9|39931.4|39924.4|39906.4|39899.4|99
1721676900000|2024-07-22 19:35:00|39916.4|39909.4|39951.4|39944.4|39951.4|39944.4|39913.9|39906.9|115
1721677200000|2024-07-22 19:40:00|39946.4|39939.4|39943.9|39936.9|39948.9|39941.9|39931.4|39924.4|52
1721677500000|2024-07-22 19:45:00|39941.4|39934.4|39946.4|39939.4|39956.4|39949.4|39941.4|39934.4|48
1721677800000|2024-07-22 19:50:00|39941.4|39934.4|39958.9|39951.9|39976.4|39969.4|39936.4|39929.4|259
1721678100000|2024-07-22 19:55:00|39956.4|39949.4|39953.9|39946.9|39966.4|39959.4|39936.4|39929.4|210
1721678400000|2024-07-22 20:00:00|39956.4|39949.4|39938.9|39931.9|39958.9|39951.9|39936.4|39929.4|127
1721678700000|2024-07-22 20:05:00|39941.4|39934.4|39936.4|39929.4|39946.4|39939.4|39933.9|39926.9|35
1721679000000|2024-07-22 20:10:00|39933.9|39926.9|39931.4|39924.4|39938.9|39931.9|39926.4|39919.4|13
1721679300000|2024-07-22 20:15:00|39936.4|39929.4|39936.4|39929.4|39941.4|39934.4|39928.9|39921.9|32
1721679600000|2024-07-22 20:20:00|39933.9|39926.9|39928.9|39921.9|39933.9|39926.9|39923.9|39916.9|6
1721679900000|2024-07-22 20:25:00|39926.4|39919.4|39931.4|39924.4|39936.4|39929.4|39926.4|39919.4|1
1721680200000|2024-07-22 20:30:00|39933.9|39926.9|39936.4|39929.4|39941.4|39934.4|39926.4|39919.4|23
1721680500000|2024-07-22 20:35:00|39933.9|39926.9|39933.9|39926.9|39938.9|39931.9|39933.9|39926.9|5
1721680800000|2024-07-22 20:40:00|39931.4|39924.4|39936.4|39929.4|39938.9|39931.9|39928.9|39921.9|5
1721681100000|2024-07-22 20:45:00|39933.9|39926.9|39913.9|39906.9|39933.9|39926.9|39908.9|39901.9|27
1721681400000|2024-07-22 20:50:00|39911.4|39904.4|39921.4|39914.4|39921.4|39914.4|39908.9|39901.9|2
1721681700000|2024-07-22 20:55:00|39918.9|39911.9|39892.9|39877.9|39923.9|39916.9|39876.4|39862.9|103
1721682000000|2024-07-22 21:00:00|39890.4|39875.4|39897.9|39882.9|39900.4|39885.4|39890.4|39875.4|1
1721682300000|2024-07-22 21:05:00|39900.4|39885.4|39900.4|39885.4|39900.4|39885.4|39900.4|39885.4|1
1721682600000|2024-07-22 21:10:00|39907.9|39877.9|39907.9|39877.9|39907.9|39877.9|39907.9|39877.9|12622
1721682900000|2024-07-22 21:15:00|39908|39878|39901.1|39871.1|39909|39879|39895.1|39865.1|0
1721683200000|2024-07-22 21:20:00|39901.3|39871.3|39900.9|39870.9|39901.5|39871.5|39900.5|39870.5|0
1721683500000|2024-07-22 21:25:00|39897.5|39867.5|39895.8|39865.8|39899.2|39869.2|39893.4|39863.4|0
1721683800000|2024-07-22 21:30:00|39896.7|39866.7|39894.6|39864.6|39896.7|39866.7|39894|39864|0
1721684100000|2024-07-22 21:35:00|39894.7|39864.7|39893.4|39863.4|39895.2|39865.2|39892.8|39862.8|0
1721684400000|2024-07-22 21:40:00|39893|39863|39893.9|39863.9|39894.2|39864.2|39892.5|39862.5|0
1721684700000|2024-07-22 21:45:00|39893.3|39863.3|39894.1|39864.1|39894.8|39864.8|39893.3|39863.3|0
1721685000000|2024-07-22 21:50:00|39894.3|39864.3|39895.1|39865.1|39895.1|39865.1|39894.2|39864.2|0
1721685300000|2024-07-22 21:55:00|39896.5|39866.5|39893.1|39863.1|39896.5|39866.5|39893.1|39863.1|0
1721685600000|2024-07-22 22:00:00|39905.8|39875.8|39913.2|39883.2|39916.3|39886.3|39900.1|39870.1|0
1721685900000|2024-07-22 22:05:00|39912.6|39882.6|39892.9|39877.9|39917|39887|39892.9|39877.9|0
1721686200000|2024-07-22 22:10:00|39895.4|39880.4|39897.9|39882.9|39900.4|39885.4|39895.4|39880.4|0
1721686500000|2024-07-22 22:15:00|39900.4|39885.4|39907.9|39892.9|39907.9|39892.9|39897.9|39882.9|2
1721686800000|2024-07-22 22:20:00|39905.4|39890.4|39912.9|39897.9|39912.9|39897.9|39905.4|39890.4|2
1721687100000|2024-07-22 22:25:00|39915.4|39900.4|39915.4|39900.4|39915.4|39900.4|39912.9|39897.9|0
1721687400000|2024-07-22 22:30:00|39917.9|39902.9|39927.9|39912.9|39932.9|39917.9|39917.9|39902.9|10
1721687700000|2024-07-22 22:35:00|39930.4|39915.4|39927.9|39912.9|39932.9|39917.9|39927.9|39912.9|2
1721688000000|2024-07-22 22:40:00|39925.4|39910.4|39922.9|39907.9|39925.4|39910.4|39917.9|39902.9|0
1721688300000|2024-07-22 22:45:00|39920.4|39905.4|39897.9|39882.9|39920.4|39905.4|39897.9|39882.9|3
1721688600000|2024-07-22 22:50:00|39900.4|39885.4|39897.9|39882.9|39902.9|39887.9|39897.9|39882.9|0
1721688900000|2024-07-22 22:55:00|39895.4|39880.4|39902.9|39887.9|39902.9|39887.9|39892.9|39877.9|1
1721689200000|2024-07-22 23:00:00|39900.4|39885.4|39930.4|39915.4|39930.4|39915.4|39895.4|39880.4|20
1721689500000|2024-07-22 23:05:00|39940.4|39925.4|39942.9|39927.9|39950.4|39935.4|39937.9|39922.9|12
1721689800000|2024-07-22 23:10:00|39945.4|39930.4|39935.4|39920.4|39945.4|39930.4|39930.4|39915.4|5
1721690100000|2024-07-22 23:15:00|39937.9|39922.9|39940.4|39925.4|39945.4|39930.4|39937.9|39922.9|3
1721690400000|2024-07-22 23:20:00|39947.9|39932.9|39947.9|39932.9|39947.9|39932.9|39942.9|39927.9|4
1721690700000|2024-07-22 23:25:00|39945.4|39930.4|39940.4|39925.4|39950.4|39935.4|39940.4|39925.4|18
1721691000000|2024-07-22 23:30:00|39942.9|39927.9|39926.4|39919.4|39966.4|39959.4|39926.4|39919.4|10475
1721691300000|2024-07-22 23:35:00|39921.4|39914.4|39948.9|39941.9|39956.4|39949.4|39903.9|39896.9|239
1721691600000|2024-07-22 23:40:00|39951.4|39944.4|39951.4|39944.4|39971.4|39964.4|39946.4|39939.4|170
1721691900000|2024-07-22 23:45:00|39956.4|39949.4|39906.4|39899.4|39956.4|39949.4|39896.4|39889.4|177
1721692200000|2024-07-22 23:50:00|39903.9|39896.9|39906.4|39899.4|39926.4|39919.4|39886.4|39879.4|174
1721692500000|2024-07-22 23:55:00|39903.9|39896.9|39898.9|39891.9|39926.4|39919.4|39886.4|39879.4|189
1721692800000|2024-07-23 00:00:00|39881.4|39874.4|39818.9|39811.9|39913.9|39906.9|39818.9|39811.9|576
1721693100000|2024-07-23 00:05:00|39821.4|39814.4|39898.9|39891.9|39901.4|39894.4|39793.9|39786.9|416
1721693400000|2024-07-23 00:10:00|39896.4|39889.4|39926.4|39919.4|39931.4|39924.4|39851.4|39844.4|357
1721693700000|2024-07-23 00:15:00|39923.9|39916.9|39896.4|39889.4|39926.4|39919.4|39863.9|39856.9|392
1721694000000|2024-07-23 00:20:00|39898.9|39891.9|39903.9|39896.9|39913.9|39906.9|39853.9|39846.9|356
1721694300000|2024-07-23 00:25:00|39906.4|39899.4|39926.4|39919.4|39933.9|39926.9|39876.4|39869.4|226
1721694600000|2024-07-23 00:30:00|39928.9|39921.9|39866.4|39859.4|39931.4|39924.4|39853.9|39846.9|253
1721694900000|2024-07-23 00:35:00|39868.9|39861.9|39871.4|39864.4|39901.4|39894.4|39868.9|39861.9|163
1721695200000|2024-07-23 00:40:00|39868.9|39861.9|39811.4|39804.4|39878.9|39871.9|39808.9|39801.9|233
1721695500000|2024-07-23 00:45:00|39808.9|39801.9|39756.4|39749.4|39833.9|39826.9|39746.4|39739.4|511
1721695800000|2024-07-23 00:50:00|39758.9|39751.9|39683.9|39676.9|39766.4|39759.4|39683.9|39676.9|387
1721696100000|2024-07-23 00:55:00|39681.4|39674.4|39666.4|39659.4|39721.4|39714.4|39653.9|39646.9|455
1721696400000|2024-07-23 01:00:00|39663.9|39656.9|39723.9|39716.9|39728.9|39721.9|39628.9|39621.9|366
1721696700000|2024-07-23 01:05:00|39726.4|39719.4|39721.4|39714.4|39776.4|39769.4|39711.4|39704.4|313
1721697000000|2024-07-23 01:10:00|39718.9|39711.9|39731.4|39724.4|39736.4|39729.4|39683.9|39676.9|207
1721697300000|2024-07-23 01:15:00|39728.9|39721.9|39756.4|39749.4|39781.4|39774.4|39728.9|39721.9|195
1721697600000|2024-07-23 01:20:00|39753.9|39746.9|39796.4|39789.4|39796.4|39789.4|39746.4|39739.4|170
1721697900000|2024-07-23 01:25:00|39793.9|39786.9|39798.9|39791.9|39816.4|39809.4|39776.4|39769.4|150
1721698200000|2024-07-23 01:30:00|39803.9|39796.9|39806.4|39799.4|39833.9|39826.9|39778.9|39771.9|129
1721698500000|2024-07-23 01:35:00|39808.9|39801.9|39736.4|39729.4|39818.9|39811.9|39731.4|39724.4|241
1721698800000|2024-07-23 01:40:00|39733.9|39726.9|39706.4|39699.4|39738.9|39731.9|39663.9|39656.9|281
1721699100000|2024-07-23 01:45:00|39703.9|39696.9|39676.4|39669.4|39733.9|39726.9|39671.4|39664.4|135
1721699400000|2024-07-23 01:50:00|39678.9|39671.9|39671.4|39664.4|39678.9|39671.9|39648.9|39641.9|147
1721699700000|2024-07-23 01:55:00|39673.9|39666.9|39706.4|39699.4|39718.9|39711.9|39658.9|39651.9|122
1721700000000|2024-07-23 02:00:00|39708.9|39701.9|39703.9|39696.9|39718.9|39711.9|39688.9|39681.9|94
1721700300000|2024-07-23 02:05:00|39706.4|39699.4|39681.4|39674.4|39711.4|39704.4|39668.9|39661.9|149
1721700600000|2024-07-23 02:10:00|39683.9|39676.9|39651.4|39644.4|39701.4|39694.4|39636.4|39629.4|196
1721700900000|2024-07-23 02:15:00|39653.9|39646.9|39616.4|39609.4|39656.4|39649.4|39598.9|39591.9|277
1721701200000|2024-07-23 02:20:00|39618.9|39611.9|39656.4|39649.4|39666.4|39659.4|39611.4|39604.4|182
1721701500000|2024-07-23 02:25:00|39661.4|39654.4|39676.4|39669.4|39686.4|39679.4|39656.4|39649.4|230
1721701800000|2024-07-23 02:30:00|39673.9|39666.9|39646.4|39639.4|39681.4|39674.4|39636.4|39629.4|177
1721702100000|2024-07-23 02:35:00|39643.9|39636.9|39648.9|39641.9|39658.9|39651.9|39631.4|39624.4|72
1721702400000|2024-07-23 02:40:00|39646.4|39639.4|39648.9|39641.9|39671.4|39664.4|39638.9|39631.9|103
1721702700000|2024-07-23 02:45:00|39651.4|39644.4|39651.4|39644.4|39663.9|39656.9|39636.4|39629.4|85
1721703000000|2024-07-23 02:50:00|39648.9|39641.9|39658.9|39651.9|39666.4|39659.4|39646.4|39639.4|43
1721703300000|2024-07-23 02:55:00|39661.4|39654.4|39656.4|39649.4|39683.9|39676.9|39641.4|39634.4|52
1721703600000|2024-07-23 03:00:00|39658.9|39651.9|39621.4|39614.4|39671.4|39664.4|39618.9|39611.9|73
1721703900000|2024-07-23 03:05:00|39623.9|39616.9|39661.4|39654.4|39661.4|39654.4|39623.9|39616.9|41
1721704200000|2024-07-23 03:10:00|39663.9|39656.9|39636.4|39629.4|39666.4|39659.4|39626.4|39619.4|55
1721704500000|2024-07-23 03:15:00|39633.9|39626.9|39621.4|39614.4|39638.9|39631.9|39596.4|39589.4|100
1721704800000|2024-07-23 03:20:00|39626.4|39619.4|39581.4|39574.4|39626.4|39619.4|39581.4|39574.4|132
1721705100000|2024-07-23 03:25:00|39583.9|39576.9|39601.4|39594.4|39603.9|39596.9|39578.9|39571.9|86
1721705400000|2024-07-23 03:30:00|39598.9|39591.9|39576.4|39569.4|39598.9|39591.9|39556.4|39549.4|170
1721705700000|2024-07-23 03:35:00|39573.9|39566.9|39573.9|39566.9|39601.4|39594.4|39553.9|39546.9|133
1721706000000|2024-07-23 03:40:00|39571.4|39564.4|39576.4|39569.4|39581.4|39574.4|39553.9|39546.9|105
1721706300000|2024-07-23 03:45:00|39573.9|39566.9|39576.4|39569.4|39618.9|39611.9|39571.4|39564.4|129
1721706600000|2024-07-23 03:50:00|39578.9|39571.9|39556.4|39549.4|39581.4|39574.4|39546.4|39539.4|137
1721706900000|2024-07-23 03:55:00|39553.9|39546.9|39581.4|39574.4|39586.4|39579.4|39548.9|39541.9|54
1721707200000|2024-07-23 04:00:00|39583.9|39576.9|39576.4|39569.4|39606.4|39599.4|39571.4|39564.4|103
1721707500000|2024-07-23 04:05:00|39573.9|39566.9|39536.4|39529.4|39573.9|39566.9|39521.4|39514.4|107
1721707800000|2024-07-23 04:10:00|39538.9|39531.9|39601.4|39594.4|39618.9|39611.9|39538.9|39531.9|116
1721708100000|2024-07-23 04:15:00|39603.9|39596.9|39633.9|39626.9|39636.4|39629.4|39601.4|39594.4|104
1721708400000|2024-07-23 04:20:00|39631.4|39624.4|39636.4|39629.4|39651.4|39644.4|39623.9|39616.9|54
1721708700000|2024-07-23 04:25:00|39633.9|39626.9|39603.9|39596.9|39633.9|39626.9|39598.9|39591.9|151
1721709000000|2024-07-23 04:30:00|39601.4|39594.4|39596.4|39589.4|39621.4|39614.4|39591.4|39584.4|92
1721709300000|2024-07-23 04:35:00|39593.9|39586.9|39596.4|39589.4|39611.4|39604.4|39571.4|39564.4|75
1721709600000|2024-07-23 04:40:00|39593.9|39586.9|39591.4|39584.4|39603.9|39596.9|39583.9|39576.9|41
1721709900000|2024-07-23 04:45:00|39588.9|39581.9|39578.9|39571.9|39593.9|39586.9|39566.4|39559.4|65
1721710200000|2024-07-23 04:50:00|39581.4|39574.4|39596.4|39589.4|39608.9|39601.9|39566.4|39559.4|47
1721710500000|2024-07-23 04:55:00|39598.9|39591.9|39598.9|39591.9|39611.4|39604.4|39591.4|39584.4|50
1721710800000|2024-07-23 05:00:00|39596.4|39589.4|39591.4|39584.4|39606.4|39599.4|39576.4|39569.4|100
1721711100000|2024-07-23 05:05:00|39596.4|39589.4|39621.4|39614.4|39636.4|39629.4|39593.9|39586.9|112
1721711400000|2024-07-23 05:10:00|39616.4|39609.4|39661.4|39654.4|39663.9|39656.9|39616.4|39609.4|148
1721711700000|2024-07-23 05:15:00|39663.9|39656.9|39656.4|39649.4|39681.4|39674.4|39638.9|39631.9|206
1721712000000|2024-07-23 05:20:00|39658.9|39651.9|39636.4|39629.4|39671.4|39664.4|39633.9|39626.9|121
1721712300000|2024-07-23 05:25:00|39633.9|39626.9|39651.4|39644.4|39663.9|39656.9|39628.9|39621.9|81
1721712600000|2024-07-23 05:30:00|39648.9|39641.9|39616.4|39609.4|39666.4|39659.4|39596.4|39589.4|247
1721712900000|2024-07-23 05:35:00|39618.9|39611.9|39586.4|39579.4|39633.9|39626.9|39586.4|39579.4|174
1721713200000|2024-07-23 05:40:00|39588.9|39581.9|39626.4|39619.4|39631.4|39624.4|39576.4|39569.4|184
1721713500000|2024-07-23 05:45:00|39623.9|39616.9|39626.4|39619.4|39656.4|39649.4|39606.4|39599.4|122
1721713800000|2024-07-23 05:50:00|39623.9|39616.9|39656.4|39649.4|39668.9|39661.9|39611.4|39604.4|150
1721714100000|2024-07-23 05:55:00|39658.9|39651.9|39608.9|39601.9|39666.4|39659.4|39608.9|39601.9|950
1721714400000|2024-07-23 06:00:00|39611.4|39604.4|39556.4|39549.4|39611.4|39604.4|39546.4|39539.4|1702
1721714700000|2024-07-23 06:05:00|39553.9|39546.9|39553.9|39546.9|39566.4|39559.4|39541.4|39534.4|295
1721715000000|2024-07-23 06:10:00|39556.4|39549.4|39556.4|39549.4|39561.4|39554.4|39536.4|39529.4|391
1721715300000|2024-07-23 06:15:00|39558.9|39551.9|39596.4|39589.4|39596.4|39589.4|39551.4|39544.4|172
1721715600000|2024-07-23 06:20:00|39593.9|39586.9|39586.4|39579.4|39593.9|39586.9|39576.4|39569.4|153
1721715900000|2024-07-23 06:25:00|39583.9|39576.9|39561.4|39554.4|39586.4|39579.4|39561.4|39554.4|232
1721716200000|2024-07-23 06:30:00|39563.9|39556.9|39561.4|39554.4|39568.9|39561.9|39561.4|39554.4|58
1721716500000|2024-07-23 06:35:00|39563.9|39556.9|39568.9|39561.9|39568.9|39561.9|39551.4|39544.4|25
1721716800000|2024-07-23 06:40:00|39571.4|39564.4|39581.4|39574.4|39588.9|39581.9|39558.9|39551.9|32
1721717100000|2024-07-23 06:45:00|39586.4|39579.4|39586.4|39579.4|39596.4|39589.4|39581.4|39574.4|49
1721717400000|2024-07-23 06:50:00|39588.9|39581.9|39606.4|39599.4|39611.4|39604.4|39588.9|39581.9|37
1721717700000|2024-07-23 06:55:00|39603.9|39596.9|39606.4|39599.4|39611.4|39604.4|39591.4|39584.4|27
1721718000000|2024-07-23 07:00:00|39611.4|39604.4|39601.4|39594.4|39611.4|39604.4|39598.9|39591.9|111
1721718300000|2024-07-23 07:05:00|39598.9|39591.9|39588.9|39581.9|39606.4|39599.4|39583.9|39576.9|44
1721718600000|2024-07-23 07:10:00|39586.4|39579.4|39576.4|39569.4|39596.4|39589.4|39576.4|39569.4|79
1721718900000|2024-07-23 07:15:00|39573.9|39566.9|39558.9|39551.9|39581.4|39574.4|39553.9|39546.9|124
1721719200000|2024-07-23 07:20:00|39556.4|39549.4|39548.9|39541.9|39561.4|39554.4|39523.9|39516.9|183
1721719500000|2024-07-23 07:25:00|39551.4|39544.4|39521.4|39514.4|39551.4|39544.4|39503.9|39496.9|221
1721719800000|2024-07-23 07:30:00|39523.9|39516.9|39531.4|39524.4|39536.4|39529.4|39508.9|39501.9|153
1721720100000|2024-07-23 07:35:00|39528.9|39521.9|39543.9|39536.9|39546.4|39539.4|39526.4|39519.4|145
1721720400000|2024-07-23 07:40:00|39541.4|39534.4|39558.9|39551.9|39558.9|39551.9|39528.9|39521.9|51
1721720700000|2024-07-23 07:45:00|39561.4|39554.4|39516.4|39509.4|39566.4|39559.4|39516.4|39509.4|44
1721721000000|2024-07-23 07:50:00|39521.4|39514.4|39503.9|39496.9|39521.4|39514.4|39491.4|39484.4|133
1721721300000|2024-07-23 07:55:00|39501.4|39494.4|39501.4|39494.4|39503.9|39496.9|39478.9|39471.9|168
1721721600000|2024-07-23 08:00:00|39498.9|39491.9|39501.4|39494.4|39508.9|39501.9|39486.4|39479.4|80
1721721900000|2024-07-23 08:05:00|39498.9|39491.9|39516.4|39509.4|39518.9|39511.9|39478.9|39471.9|139
1721722200000|2024-07-23 08:10:00|39518.9|39511.9|39536.4|39529.4|39536.4|39529.4|39513.9|39506.9|79
1721722500000|2024-07-23 08:15:00|39533.9|39526.9|39501.4|39494.4|39536.4|39529.4|39496.4|39489.4|70
1721722800000|2024-07-23 08:20:00|39506.4|39499.4|39488.9|39481.9|39516.4|39509.4|39481.4|39474.4|64
1721723100000|2024-07-23 08:25:00|39486.4|39479.4|39491.4|39484.4|39503.9|39496.9|39481.4|39474.4|59
1721723400000|2024-07-23 08:30:00|39488.9|39481.9|39513.9|39506.9|39513.9|39506.9|39486.4|39479.4|22
1721723700000|2024-07-23 08:35:00|39511.4|39504.4|39503.9|39496.9|39511.4|39504.4|39491.4|39484.4|111
1721724000000|2024-07-23 08:40:00|39506.4|39499.4|39511.4|39504.4|39511.4|39504.4|39496.4|39489.4|48
1721724300000|2024-07-23 08:45:00|39513.9|39506.9|39511.4|39504.4|39516.4|39509.4|39506.4|39499.4|117
1721724600000|2024-07-23 08:50:00|39513.9|39506.9|39511.4|39504.4|39516.4|39509.4|39496.4|39489.4|107
1721724900000|2024-07-23 08:55:00|39506.4|39499.4|39523.9|39516.9|39526.4|39519.4|39506.4|39499.4|40
1721725200000|2024-07-23 09:00:00|39526.4|39519.4|39548.9|39541.9|39551.4|39544.4|39521.4|39514.4|51
1721725500000|2024-07-23 09:05:00|39551.4|39544.4|39551.4|39544.4|39551.4|39544.4|39541.4|39534.4|45
1721725800000|2024-07-23 09:10:00|39548.9|39541.9|39546.4|39539.4|39548.9|39541.9|39533.9|39526.9|15
1721726100000|2024-07-23 09:15:00|39548.9|39541.9|39558.9|39551.9|39561.4|39554.4|39546.4|39539.4|38
1721726400000|2024-07-23 09:20:00|39561.4|39554.4|39581.4|39574.4|39591.4|39584.4|39553.9|39546.9|92
1721726700000|2024-07-23 09:25:00|39578.9|39571.9|39593.9|39586.9|39596.4|39589.4|39576.4|39569.4|56
1721727000000|2024-07-23 09:30:00|39596.4|39589.4|39596.4|39589.4|39596.4|39589.4|39586.4|39579.4|15
1721727300000|2024-07-23 09:35:00|39593.9|39586.9|39566.4|39559.4|39593.9|39586.9|39566.4|39559.4|40
1721727600000|2024-07-23 09:40:00|39563.9|39556.9|39576.4|39569.4|39586.4|39579.4|39558.9|39551.9|25
1721727900000|2024-07-23 09:45:00|39578.9|39571.9|39571.4|39564.4|39581.4|39574.4|39566.4|39559.4|26
1721728200000|2024-07-23 09:50:00|39576.4|39569.4|39573.9|39566.9|39578.9|39571.9|39563.9|39556.9|37
1721728500000|2024-07-23 09:55:00|39571.4|39564.4|39571.4|39564.4|39576.4|39569.4|39566.4|39559.4|7
1721728800000|2024-07-23 10:00:00|39568.9|39561.9|39583.9|39576.9|39583.9|39576.9|39568.9|39561.9|10
1721729100000|2024-07-23 10:05:00|39581.4|39574.4|39596.4|39589.4|39601.4|39594.4|39581.4|39574.4|17
1721729400000|2024-07-23 10:10:00|39598.9|39591.9|39596.4|39589.4|39601.4|39594.4|39591.4|39584.4|18
1721729700000|2024-07-23 10:15:00|39598.9|39591.9|39601.4|39594.4|39601.4|39594.4|39593.9|39586.9|5
1721730000000|2024-07-23 10:20:00|39598.9|39591.9|39608.9|39601.9|39608.9|39601.9|39593.9|39586.9|18
1721730300000|2024-07-23 10:25:00|39611.4|39604.4|39643.9|39636.9|39643.9|39636.9|39611.4|39604.4|371
1721730600000|2024-07-23 10:30:00|39646.4|39639.4|39656.4|39649.4|39661.4|39654.4|39646.4|39639.4|46
1721730900000|2024-07-23 10:35:00|39653.9|39646.9|39661.4|39654.4|39668.9|39661.9|39648.9|39641.9|35
1721731200000|2024-07-23 10:40:00|39663.9|39656.9|39646.4|39639.4|39666.4|39659.4|39646.4|39639.4|80
1721731500000|2024-07-23 10:45:00|39648.9|39641.9|39641.4|39634.4|39656.4|39649.4|39636.4|39629.4|15
1721731800000|2024-07-23 10:50:00|39643.9|39636.9|39643.9|39636.9|39648.9|39641.9|39636.4|39629.4|15
1721732100000|2024-07-23 10:55:00|39646.4|39639.4|39646.4|39639.4|39661.4|39654.4|39646.4|39639.4|13
1721732400000|2024-07-23 11:00:00|39648.9|39641.9|39673.9|39666.9|39676.4|39669.4|39646.4|39639.4|33
1721732700000|2024-07-23 11:05:00|39671.4|39664.4|39668.9|39661.9|39673.9|39666.9|39666.4|39659.4|15
1721733000000|2024-07-23 11:10:00|39671.4|39664.4|39663.9|39656.9|39671.4|39664.4|39656.4|39649.4|27
1721733300000|2024-07-23 11:15:00|39666.4|39659.4|39681.4|39674.4|39686.4|39679.4|39663.9|39656.9|15
1721733600000|2024-07-23 11:20:00|39678.9|39671.9|39666.4|39659.4|39678.9|39671.9|39661.4|39654.4|15
1721733900000|2024-07-23 11:25:00|39663.9|39656.9|39676.4|39669.4|39676.4|39669.4|39661.4|39654.4|18
1721734200000|2024-07-23 11:30:00|39673.9|39666.9|39676.4|39669.4|39683.9|39676.9|39671.4|39664.4|11
1721734500000|2024-07-23 11:35:00|39678.9|39671.9|39651.4|39644.4|39681.4|39674.4|39646.4|39639.4|249
1721734800000|2024-07-23 11:40:00|39648.9|39641.9|39636.4|39629.4|39661.4|39654.4|39636.4|39629.4|46
1721735100000|2024-07-23 11:45:00|39638.9|39631.9|39638.9|39631.9|39651.4|39644.4|39631.4|39624.4|33
1721735400000|2024-07-23 11:50:00|39636.4|39629.4|39651.4|39644.4|39653.9|39646.9|39628.9|39621.9|33
1721735700000|2024-07-23 11:55:00|39653.9|39646.9|39661.4|39654.4|39661.4|39654.4|39648.9|39641.9|15
1721736000000|2024-07-23 12:00:00|39656.4|39649.4|39663.9|39656.9|39671.4|39664.4|39651.4|39644.4|25
1721736300000|2024-07-23 12:05:00|39666.4|39659.4|39656.4|39649.4|39668.9|39661.9|39656.4|39649.4|23
1721736600000|2024-07-23 12:10:00|39658.9|39651.9|39648.9|39641.9|39666.4|39659.4|39641.4|39634.4|24
1721736900000|2024-07-23 12:15:00|39646.4|39639.4|39638.9|39631.9|39648.9|39641.9|39636.4|39629.4|18
1721737200000|2024-07-23 12:20:00|39636.4|39629.4|39611.4|39604.4|39646.4|39639.4|39606.4|39599.4|37
1721737500000|2024-07-23 12:25:00|39608.9|39601.9|39608.9|39601.9|39618.9|39611.9|39598.9|39591.9|34
1721737800000|2024-07-23 12:30:00|39606.4|39599.4|39576.4|39569.4|39611.4|39604.4|39576.4|39569.4|67
1721738100000|2024-07-23 12:35:00|39573.9|39566.9|39546.4|39539.4|39576.4|39569.4|39536.4|39529.4|115
1721738400000|2024-07-23 12:40:00|39541.4|39534.4|39561.4|39554.4|39561.4|39554.4|39528.9|39521.9|46
1721738700000|2024-07-23 12:45:00|39558.9|39551.9|39546.4|39539.4|39568.9|39561.9|39541.4|39534.4|25
1721739000000|2024-07-23 12:50:00|39543.9|39536.9|39553.9|39546.9|39556.4|39549.4|39541.4|39534.4|13
1721739300000|2024-07-23 12:55:00|39551.4|39544.4|39551.4|39544.4|39561.4|39554.4|39541.4|39534.4|25
1721739600000|2024-07-23 13:00:00|39553.9|39546.9|39556.4|39549.4|39563.9|39556.9|39551.4|39544.4|48
1721739900000|2024-07-23 13:05:00|39558.9|39551.9|39561.4|39554.4|39566.4|39559.4|39556.4|39549.4|34
1721740200000|2024-07-23 13:10:00|39558.9|39551.9|39538.9|39531.9|39561.4|39554.4|39526.4|39519.4|100
1721740500000|2024-07-23 13:15:00|39536.4|39529.4|39536.4|39529.4|39543.9|39536.9|39531.4|39524.4|55
1721740800000|2024-07-23 13:20:00|39533.9|39526.9|39533.9|39526.9|39548.9|39541.9|39528.9|39521.9|60
1721741100000|2024-07-23 13:25:00|39536.4|39529.4|39541.4|39534.4|39548.9|39541.9|39531.4|39524.4|101
1721741400000|2024-07-23 13:30:00|39538.9|39531.9|39541.4|39534.4|39558.9|39551.9|39496.4|39489.4|238
1721741700000|2024-07-23 13:35:00|39543.9|39536.9|39526.4|39519.4|39543.9|39536.9|39503.9|39496.9|293
1721742000000|2024-07-23 13:40:00|39521.4|39514.4|39586.4|39579.4|39586.4|39579.4|39518.9|39511.9|133
1721742300000|2024-07-23 13:45:00|39581.4|39574.4|39601.4|39594.4|39608.9|39601.9|39558.9|39551.9|209
1721742600000|2024-07-23 13:50:00|39603.9|39596.9|39566.4|39559.4|39603.9|39596.9|39556.4|39549.4|89
1721742900000|2024-07-23 13:55:00|39571.4|39564.4|39583.9|39576.9|39596.4|39589.4|39566.4|39559.4|101
1721743200000|2024-07-23 14:00:00|39586.4|39579.4|39581.4|39574.4|39611.4|39604.4|39556.4|39549.4|135
1721743500000|2024-07-23 14:05:00|39576.4|39569.4|39601.4|39594.4|39613.9|39606.9|39563.9|39556.9|127
1721743800000|2024-07-23 14:10:00|39598.9|39591.9|39568.9|39561.9|39601.4|39594.4|39551.4|39544.4|138
1721744100000|2024-07-23 14:15:00|39566.4|39559.4|39621.4|39614.4|39621.4|39614.4|39566.4|39559.4|83
1721744400000|2024-07-23 14:20:00|39618.9|39611.9|39626.4|39619.4|39651.4|39644.4|39616.4|39609.4|79
1721744700000|2024-07-23 14:25:00|39628.9|39621.9|39621.4|39614.4|39643.9|39636.9|39611.4|39604.4|96
1721745000000|2024-07-23 14:30:00|39623.9|39616.9|39606.4|39599.4|39626.4|39619.4|39591.4|39584.4|45
1721745300000|2024-07-23 14:35:00|39603.9|39596.9|39591.4|39584.4|39626.4|39619.4|39568.9|39561.9|97
1721745600000|2024-07-23 14:40:00|39593.9|39586.9|39561.4|39554.4|39593.9|39586.9|39558.9|39551.9|33
1721745900000|2024-07-23 14:45:00|39558.9|39551.9|39498.9|39491.9|39566.4|39559.4|39486.4|39479.4|226
1721746200000|2024-07-23 14:50:00|39501.4|39494.4|39451.4|39444.4|39501.4|39494.4|39436.4|39429.4|270
1721746500000|2024-07-23 14:55:00|39448.9|39441.9|39451.4|39444.4|39471.4|39464.4|39436.4|39429.4|309
1721746800000|2024-07-23 15:00:00|39456.4|39449.4|39496.4|39489.4|39501.4|39494.4|39451.4|39444.4|109
1721747100000|2024-07-23 15:05:00|39493.9|39486.9|39513.9|39506.9|39516.4|39509.4|39481.4|39474.4|109
1721747400000|2024-07-23 15:10:00|39516.4|39509.4|39546.4|39539.4|39546.4|39539.4|39508.9|39501.9|171
1721747700000|2024-07-23 15:15:00|39548.9|39541.9|39591.4|39584.4|39606.4|39599.4|39536.4|39529.4|157
1721748000000|2024-07-23 15:20:00|39588.9|39581.9|39576.4|39569.4|39596.4|39589.4|39563.9|39556.9|141
1721748300000|2024-07-23 15:25:00|39578.9|39571.9|39571.4|39564.4|39581.4|39574.4|39556.4|39549.4|99
1721748600000|2024-07-23 15:30:00|39568.9|39561.9|39581.4|39574.4|39581.4|39574.4|39558.9|39551.9|36
1721748900000|2024-07-23 15:35:00|39578.9|39571.9|39561.4|39554.4|39586.4|39579.4|39556.4|39549.4|72
1721749200000|2024-07-23 15:40:00|39566.4|39559.4|39553.9|39546.9|39571.4|39564.4|39551.4|39544.4|38
1721749500000|2024-07-23 15:45:00|39556.4|39549.4|39581.4|39574.4|39581.4|39574.4|39548.9|39541.9|103
1721749800000|2024-07-23 15:50:00|39578.9|39571.9|39586.4|39579.4|39591.4|39584.4|39566.4|39559.4|130
1721750100000|2024-07-23 15:55:00|39583.9|39576.9|39581.4|39574.4|39603.9|39596.9|39568.9|39561.9|77
1721750400000|2024-07-23 16:00:00|39586.4|39579.4|39606.4|39599.4|39611.4|39604.4|39578.9|39571.9|158
1721750700000|2024-07-23 16:05:00|39603.9|39596.9|39618.9|39611.9|39638.9|39631.9|39596.4|39589.4|201
1721751000000|2024-07-23 16:10:00|39621.4|39614.4|39641.4|39634.4|39643.9|39636.9|39606.4|39599.4|63
1721751300000|2024-07-23 16:15:00|39638.9|39631.9|39596.4|39589.4|39641.4|39634.4|39586.4|39579.4|114
1721751600000|2024-07-23 16:20:00|39598.9|39591.9|39578.9|39571.9|39608.9|39601.9|39556.4|39549.4|391
1721751900000|2024-07-23 16:25:00|39581.4|39574.4|39586.4|39579.4|39596.4|39589.4|39558.9|39551.9|215
1721752200000|2024-07-23 16:30:00|39588.9|39581.9|39583.9|39576.9|39603.9|39596.9|39576.4|39569.4|104
1721752500000|2024-07-23 16:35:00|39581.4|39574.4|39578.9|39571.9|39596.4|39589.4|39571.4|39564.4|85
1721752800000|2024-07-23 16:40:00|39576.4|39569.4|39571.4|39564.4|39586.4|39579.4|39561.4|39554.4|212
1721753100000|2024-07-23 16:45:00|39568.9|39561.9|39586.4|39579.4|39601.4|39594.4|39566.4|39559.4|37
1721753400000|2024-07-23 16:50:00|39583.9|39576.9|39588.9|39581.9|39591.4|39584.4|39571.4|39564.4|64
1721753700000|2024-07-23 16:55:00|39586.4|39579.4|39586.4|39579.4|39591.4|39584.4|39561.4|39554.4|137
1721754000000|2024-07-23 17:00:00|39583.9|39576.9|39606.4|39599.4|39611.4|39604.4|39581.4|39574.4|146
1721754300000|2024-07-23 17:05:00|39603.9|39596.9|39571.4|39564.4|39611.4|39604.4|39566.4|39559.4|70
1721754600000|2024-07-23 17:10:00|39568.9|39561.9|39581.4|39574.4|39601.4|39594.4|39561.4|39554.4|50
1721754900000|2024-07-23 17:15:00|39586.4|39579.4|39581.4|39574.4|39596.4|39589.4|39573.9|39566.9|28
1721755200000|2024-07-23 17:20:00|39578.9|39571.9|39601.4|39594.4|39621.4|39614.4|39578.9|39571.9|42
1721755500000|2024-07-23 17:25:00|39606.4|39599.4|39581.4|39574.4|39613.9|39606.9|39581.4|39574.4|109
1721755800000|2024-07-23 17:30:00|39576.4|39569.4|39581.4|39574.4|39591.4|39584.4|39556.4|39549.4|156
1721756100000|2024-07-23 17:35:00|39578.9|39571.9|39588.9|39581.9|39593.9|39586.9|39576.4|39569.4|13
1721756400000|2024-07-23 17:40:00|39591.4|39584.4|39576.4|39569.4|39601.4|39594.4|39566.4|39559.4|31
1721756700000|2024-07-23 17:45:00|39573.9|39566.9|39603.9|39596.9|39606.4|39599.4|39568.9|39561.9|34
1721757000000|2024-07-23 17:50:00|39601.4|39594.4|39611.4|39604.4|39613.9|39606.9|39593.9|39586.9|63
1721757300000|2024-07-23 17:55:00|39613.9|39606.9|39611.4|39604.4|39626.4|39619.4|39598.9|39591.9|80
1721757600000|2024-07-23 18:00:00|39606.4|39599.4|39616.4|39609.4|39621.4|39614.4|39603.9|39596.9|61
1721757900000|2024-07-23 18:05:00|39613.9|39606.9|39613.9|39606.9|39616.4|39609.4|39601.4|39594.4|128
1721758200000|2024-07-23 18:10:00|39611.4|39604.4|39601.4|39594.4|39616.4|39609.4|39593.9|39586.9|77
1721758500000|2024-07-23 18:15:00|39598.9|39591.9|39601.4|39594.4|39611.4|39604.4|39596.4|39589.4|80
1721758800000|2024-07-23 18:20:00|39598.9|39591.9|39601.4|39594.4|39611.4|39604.4|39596.4|39589.4|41
1721759100000|2024-07-23 18:25:00|39598.9|39591.9|39593.9|39586.9|39601.4|39594.4|39561.4|39554.4|108
1721759400000|2024-07-23 18:30:00|39596.4|39589.4|39596.4|39589.4|39606.4|39599.4|39591.4|39584.4|19
1721759700000|2024-07-23 18:35:00|39593.9|39586.9|39601.4|39594.4|39606.4|39599.4|39591.4|39584.4|54
1721760000000|2024-07-23 18:40:00|39596.4|39589.4|39586.4|39579.4|39598.9|39591.9|39586.4|39579.4|37
1721760300000|2024-07-23 18:45:00|39588.9|39581.9|39586.4|39579.4|39601.4|39594.4|39581.4|39574.4|48
1721760600000|2024-07-23 18:50:00|39581.4|39574.4|39591.4|39584.4|39598.9|39591.9|39576.4|39569.4|78
1721760900000|2024-07-23 18:55:00|39588.9|39581.9|39598.9|39591.9|39601.4|39594.4|39586.4|39579.4|72
1721761200000|2024-07-23 19:00:00|39596.4|39589.4|39596.4|39589.4|39606.4|39599.4|39591.4|39584.4|63
1721761500000|2024-07-23 19:05:00|39593.9|39586.9|39596.4|39589.4|39606.4|39599.4|39591.4|39584.4|22
1721761800000|2024-07-23 19:10:00|39598.9|39591.9|39601.4|39594.4|39606.4|39599.4|39591.4|39584.4|31
1721762100000|2024-07-23 19:15:00|39598.9|39591.9|39593.9|39586.9|39598.9|39591.9|39581.4|39574.4|21
1721762400000|2024-07-23 19:20:00|39591.4|39584.4|39608.9|39601.9|39616.4|39609.4|39591.4|39584.4|97
1721762700000|2024-07-23 19:25:00|39611.4|39604.4|39601.4|39594.4|39611.4|39604.4|39596.4|39589.4|43
1721763000000|2024-07-23 19:30:00|39598.9|39591.9|39568.9|39561.9|39598.9|39591.9|39558.9|39551.9|82
1721763300000|2024-07-23 19:35:00|39571.4|39564.4|39553.9|39546.9|39571.4|39564.4|39553.9|39546.9|77
1721763600000|2024-07-23 19:40:00|39556.4|39549.4|39541.4|39534.4|39556.4|39549.4|39511.4|39504.4|173
1721763900000|2024-07-23 19:45:00|39543.9|39536.9|39546.4|39539.4|39548.9|39541.9|39531.4|39524.4|45
1721764200000|2024-07-23 19:50:00|39543.9|39536.9|39501.4|39494.4|39561.4|39554.4|39498.9|39491.9|164
1721764500000|2024-07-23 19:55:00|39498.9|39491.9|39506.4|39499.4|39518.9|39511.9|39491.4|39484.4|171
1721764800000|2024-07-23 20:00:00|39508.9|39501.9|39548.9|39541.9|39558.9|39551.9|39488.9|39481.9|318
1721765100000|2024-07-23 20:05:00|39546.4|39539.4|39513.9|39506.9|39551.4|39544.4|39513.9|39506.9|50
1721765400000|2024-07-23 20:10:00|39511.4|39504.4|39501.4|39494.4|39513.9|39506.9|39486.4|39479.4|16
1721765700000|2024-07-23 20:15:00|39498.9|39491.9|39513.9|39506.9|39513.9|39506.9|39498.9|39491.9|9
1721766000000|2024-07-23 20:20:00|39511.4|39504.4|39513.9|39506.9|39516.4|39509.4|39496.4|39489.4|86
1721766300000|2024-07-23 20:25:00|39511.4|39504.4|39501.4|39494.4|39513.9|39506.9|39496.4|39489.4|209
1721766600000|2024-07-23 20:30:00|39498.9|39491.9|39491.4|39484.4|39503.9|39496.9|39478.9|39471.9|68
1721766900000|2024-07-23 20:35:00|39488.9|39481.9|39486.4|39479.4|39493.9|39486.9|39486.4|39479.4|8
1721767200000|2024-07-23 20:40:00|39483.9|39476.9|39468.9|39461.9|39486.4|39479.4|39466.4|39459.4|23
1721767500000|2024-07-23 20:45:00|39471.4|39464.4|39468.9|39461.9|39478.9|39471.9|39466.4|39459.4|50
1721767800000|2024-07-23 20:50:00|39466.4|39459.4|39473.9|39466.9|39476.4|39469.4|39466.4|39459.4|35
1721768100000|2024-07-23 20:55:00|39476.4|39469.4|39447.9|39432.9|39476.4|39469.4|39433.9|39422.9|47
1721768400000|2024-07-23 21:00:00|39445.4|39430.4|39435.4|39420.4|39447.9|39432.9|39395.4|39380.4|18
1721768700000|2024-07-23 21:05:00|39437.9|39422.9|39437.9|39422.9|39437.9|39422.9|39437.9|39422.9|0
1721769000000|2024-07-23 21:10:00|39435.4|39420.4|39440.7|39410.7|39440.7|39420.4|39435.4|39410.7|11432
1721769300000|2024-07-23 21:15:00|39440.8|39410.8|39436.1|39406.1|39441.2|39411.2|39433.6|39403.6|0
1721769600000|2024-07-23 21:20:00|39435.9|39405.9|39422.1|39392.1|39436.7|39406.7|39422.1|39392.1|0
1721769900000|2024-07-23 21:25:00|39421.9|39391.9|39422.4|39392.4|39429.2|39399.2|39420.6|39390.6|0
1721770200000|2024-07-23 21:30:00|39419.8|39389.8|39420.5|39390.5|39423.4|39393.4|39414.7|39384.7|0
1721770500000|2024-07-23 21:35:00|39421.8|39391.8|39415.9|39385.9|39421.8|39391.8|39415.6|39385.6|0
1721770800000|2024-07-23 21:40:00|39415.8|39385.8|39410.7|39380.7|39418|39388|39410.7|39380.7|0
1721771100000|2024-07-23 21:45:00|39410.9|39380.9|39399.3|39369.3|39410.9|39380.9|39399.3|39369.3|0
1721771400000|2024-07-23 21:50:00|39398.3|39368.3|39398|39368|39399.8|39369.8|39395.3|39365.3|0
1721771700000|2024-07-23 21:55:00|39397.9|39367.9|39386.1|39356.1|39399.2|39369.2|39386.1|39356.1|0
1721772000000|2024-07-23 22:00:00|39340.3|39310.3|39420.4|39405.4|39450.4|39435.4|39313.9|39283.9|115
1721772300000|2024-07-23 22:05:00|39417.9|39402.9|39387.9|39372.9|39417.9|39402.9|39387.9|39372.9|7
1721772600000|2024-07-23 22:10:00|39385.4|39370.4|39372.9|39357.9|39387.9|39372.9|39367.9|39352.9|8
1721772900000|2024-07-23 22:15:00|39370.4|39355.4|39340.4|39325.4|39370.4|39355.4|39337.9|39322.9|38
1721773200000|2024-07-23 22:20:00|39337.9|39322.9|39357.9|39342.9|39372.9|39357.9|39330.4|39315.4|11
1721773500000|2024-07-23 22:25:00|39355.4|39340.4|39352.9|39337.9|39357.9|39342.9|39342.9|39327.9|10
1721773800000|2024-07-23 22:30:00|39355.4|39340.4|39382.9|39367.9|39387.9|39372.9|39355.4|39340.4|4
1721774100000|2024-07-23 22:35:00|39385.4|39370.4|39392.9|39377.9|39392.9|39377.9|39385.4|39370.4|1
1721774400000|2024-07-23 22:40:00|39390.4|39375.4|39392.9|39377.9|39392.9|39377.9|39390.4|39375.4|47
1721774700000|2024-07-23 22:45:00|39390.4|39375.4|39392.9|39377.9|39392.9|39377.9|39390.4|39375.4|12
1721775000000|2024-07-23 22:50:00|39390.4|39375.4|39392.9|39377.9|39395.4|39380.4|39390.4|39375.4|3
1721775300000|2024-07-23 22:55:00|39390.4|39375.4|39392.9|39377.9|39392.9|39377.9|39390.4|39375.4|1
1721775600000|2024-07-23 23:00:00|39385.4|39370.4|39377.9|39362.9|39390.4|39375.4|39370.4|39355.4|93
1721775900000|2024-07-23 23:05:00|39380.4|39365.4|39392.9|39377.9|39392.9|39377.9|39380.4|39365.4|6
1721776200000|2024-07-23 23:10:00|39390.4|39375.4|39392.9|39377.9|39392.9|39377.9|39390.4|39375.4|1
1721776500000|2024-07-23 23:15:00|39390.4|39375.4|39387.9|39372.9|39392.9|39377.9|39382.9|39367.9|11
1721776800000|2024-07-23 23:20:00|39390.4|39375.4|39392.9|39377.9|39400.4|39385.4|39390.4|39375.4|5
1721777100000|2024-07-23 23:25:00|39390.4|39375.4|39387.9|39372.9|39390.4|39375.4|39385.4|39370.4|1
1721777400000|2024-07-23 23:30:00|39390.4|39375.4|39321.4|39314.4|39392.9|39377.9|39296.4|39289.4|9174
1721777700000|2024-07-23 23:35:00|39318.9|39311.9|39331.4|39324.4|39336.4|39329.4|39308.9|39301.9|71
1721778000000|2024-07-23 23:40:00|39328.9|39321.9|39308.9|39301.9|39341.4|39334.4|39293.9|39286.9|271
1721778300000|2024-07-23 23:45:00|39311.4|39304.4|39328.9|39321.9|39346.4|39339.4|39311.4|39304.4|307
1721778600000|2024-07-23 23:50:00|39326.4|39319.4|39276.4|39269.4|39333.9|39326.9|39273.9|39266.9|315
1721778900000|2024-07-23 23:55:00|39278.9|39271.9|39286.4|39279.4|39293.9|39286.9|39271.4|39264.4|145
1721779200000|2024-07-24 00:00:00|39333.9|39326.9|39373.9|39366.9|39381.4|39374.4|39261.4|39254.4|957
1721779500000|2024-07-24 00:05:00|39371.4|39364.4|39363.9|39356.9|39381.4|39374.4|39301.4|39294.4|502
1721779800000|2024-07-24 00:10:00|39366.4|39359.4|39486.4|39479.4|39508.9|39501.9|39361.4|39354.4|780
1721780100000|2024-07-24 00:15:00|39491.4|39484.4|39428.9|39421.9|39501.4|39494.4|39406.4|39399.4|418
1721780400000|2024-07-24 00:20:00|39431.4|39424.4|39458.9|39451.9|39501.4|39494.4|39431.4|39424.4|263
1721780700000|2024-07-24 00:25:00|39461.4|39454.4|39421.4|39414.4|39481.4|39474.4|39401.4|39394.4|345
1721781000000|2024-07-24 00:30:00|39423.9|39416.9|39411.4|39404.4|39441.4|39434.4|39391.4|39384.4|256
1721781300000|2024-07-24 00:35:00|39413.9|39406.9|39533.9|39526.9|39533.9|39526.9|39413.9|39406.9|458
1721781600000|2024-07-24 00:40:00|39541.4|39534.4|39591.4|39584.4|39598.9|39591.9|39536.4|39529.4|327
1721781900000|2024-07-24 00:45:00|39593.9|39586.9|39581.4|39574.4|39648.9|39641.9|39578.9|39571.9|249
1721782200000|2024-07-24 00:50:00|39583.9|39576.9|39551.4|39544.4|39608.9|39601.9|39536.4|39529.4|199
1721782500000|2024-07-24 00:55:00|39548.9|39541.9|39611.4|39604.4|39618.9|39611.9|39546.4|39539.4|175
1721782800000|2024-07-24 01:00:00|39613.9|39606.9|39586.4|39579.4|39636.4|39629.4|39563.9|39556.9|134
1721783100000|2024-07-24 01:05:00|39583.9|39576.9|39553.9|39546.9|39611.4|39604.4|39551.4|39544.4|183
1721783400000|2024-07-24 01:10:00|39556.4|39549.4|39536.4|39529.4|39578.9|39571.9|39488.9|39481.9|350
1721783700000|2024-07-24 01:15:00|39538.9|39531.9|39593.9|39586.9|39598.9|39591.9|39538.9|39531.9|174
1721784000000|2024-07-24 01:20:00|39596.4|39589.4|39511.4|39504.4|39613.9|39606.9|39508.9|39501.9|164
1721784300000|2024-07-24 01:25:00|39508.9|39501.9|39531.4|39524.4|39536.4|39529.4|39486.4|39479.4|190
1721784600000|2024-07-24 01:30:00|39541.4|39534.4|39566.4|39559.4|39571.4|39564.4|39491.4|39484.4|127
1721784900000|2024-07-24 01:35:00|39563.9|39556.9|39571.4|39564.4|39583.9|39576.9|39541.4|39534.4|107
1721785200000|2024-07-24 01:40:00|39576.4|39569.4|39521.4|39514.4|39581.4|39574.4|39506.4|39499.4|192
1721785500000|2024-07-24 01:45:00|39523.9|39516.9|39456.4|39449.4|39528.9|39521.9|39451.4|39444.4|212
1721785800000|2024-07-24 01:50:00|39453.9|39446.9|39481.4|39474.4|39498.9|39491.9|39446.4|39439.4|181
1721786100000|2024-07-24 01:55:00|39478.9|39471.9|39488.9|39481.9|39516.4|39509.4|39476.4|39469.4|98
1721786400000|2024-07-24 02:00:00|39486.4|39479.4|39496.4|39489.4|39523.9|39516.9|39481.4|39474.4|105
1721786700000|2024-07-24 02:05:00|39493.9|39486.9|39516.4|39509.4|39541.4|39534.4|39493.9|39486.9|103
1721787000000|2024-07-24 02:10:00|39513.9|39506.9|39473.9|39466.9|39521.4|39514.4|39471.4|39464.4|233
1721787300000|2024-07-24 02:15:00|39471.4|39464.4|39456.4|39449.4|39488.9|39481.9|39448.9|39441.9|187
1721787600000|2024-07-24 02:20:00|39458.9|39451.9|39451.4|39444.4|39473.9|39466.9|39431.4|39424.4|134
1721787900000|2024-07-24 02:25:00|39448.9|39441.9|39498.9|39491.9|39506.4|39499.4|39443.9|39436.9|110
1721788200000|2024-07-24 02:30:00|39501.4|39494.4|39476.4|39469.4|39518.9|39511.9|39473.9|39466.9|75
1721788500000|2024-07-24 02:35:00|39473.9|39466.9|39473.9|39466.9|39496.4|39489.4|39473.9|39466.9|81
1721788800000|2024-07-24 02:40:00|39471.4|39464.4|39448.9|39441.9|39476.4|39469.4|39446.4|39439.4|80
1721789100000|2024-07-24 02:45:00|39453.9|39446.9|39461.4|39454.4|39473.9|39466.9|39426.4|39419.4|84
1721789400000|2024-07-24 02:50:00|39458.9|39451.9|39426.4|39419.4|39458.9|39451.9|39418.9|39411.9|137
1721789700000|2024-07-24 02:55:00|39423.9|39416.9|39418.9|39411.9|39441.4|39434.4|39416.4|39409.4|134
1721790000000|2024-07-24 03:00:00|39421.4|39414.4|39401.4|39394.4|39433.9|39426.9|39396.4|39389.4|124
1721790300000|2024-07-24 03:05:00|39403.9|39396.9|39401.4|39394.4|39426.4|39419.4|39388.9|39381.9|78
1721790600000|2024-07-24 03:10:00|39403.9|39396.9|39406.4|39399.4|39411.4|39404.4|39396.4|39389.4|28
1721790900000|2024-07-24 03:15:00|39403.9|39396.9|39416.4|39409.4|39421.4|39414.4|39393.9|39386.9|87
1721791200000|2024-07-24 03:20:00|39413.9|39406.9|39373.9|39366.9|39431.4|39424.4|39373.9|39366.9|126
1721791500000|2024-07-24 03:25:00|39376.4|39369.4|39396.4|39389.4|39408.9|39401.9|39376.4|39369.4|116
1721791800000|2024-07-24 03:30:00|39391.4|39384.4|39383.9|39376.9|39398.9|39391.9|39368.9|39361.9|244
1721792100000|2024-07-24 03:35:00|39381.4|39374.4|39371.4|39364.4|39388.9|39381.9|39366.4|39359.4|119
1721792400000|2024-07-24 03:40:00|39368.9|39361.9|39353.9|39346.9|39376.4|39369.4|39343.9|39336.9|178
1721792700000|2024-07-24 03:45:00|39351.4|39344.4|39358.9|39351.9|39378.9|39371.9|39343.9|39336.9|109
1721793000000|2024-07-24 03:50:00|39356.4|39349.4|39321.4|39314.4|39371.4|39364.4|39321.4|39314.4|92
1721793300000|2024-07-24 03:55:00|39318.9|39311.9|39328.9|39321.9|39346.4|39339.4|39316.4|39309.4|96
1721793600000|2024-07-24 04:00:00|39326.4|39319.4|39301.4|39294.4|39326.4|39319.4|39291.4|39284.4|384
1721793900000|2024-07-24 04:05:00|39298.9|39291.9|39231.4|39224.4|39303.9|39296.9|39231.4|39224.4|396
1721794200000|2024-07-24 04:10:00|39228.9|39221.9|39241.4|39234.4|39266.4|39259.4|39201.4|39194.4|444
1721794500000|2024-07-24 04:15:00|39238.9|39231.9|39178.9|39171.9|39246.4|39239.4|39173.9|39166.9|249
1721794800000|2024-07-24 04:20:00|39176.4|39169.4|39216.4|39209.4|39218.9|39211.9|39136.4|39129.4|585
1721795100000|2024-07-24 04:25:00|39213.9|39206.9|39186.4|39179.4|39216.4|39209.4|39158.9|39151.9|261
1721795400000|2024-07-24 04:30:00|39183.9|39176.9|39163.9|39156.9|39201.4|39194.4|39156.4|39149.4|161
1721795700000|2024-07-24 04:35:00|39166.4|39159.4|39151.4|39144.4|39188.9|39181.9|39148.9|39141.9|135
1721796000000|2024-07-24 04:40:00|39156.4|39149.4|39166.4|39159.4|39171.4|39164.4|39141.4|39134.4|192
1721796300000|2024-07-24 04:45:00|39163.9|39156.9|39206.4|39199.4|39208.9|39201.9|39158.9|39151.9|185
1721796600000|2024-07-24 04:50:00|39208.9|39201.9|39211.4|39204.4|39213.9|39206.9|39173.9|39166.9|174
1721796900000|2024-07-24 04:55:00|39216.4|39209.4|39191.4|39184.4|39216.4|39209.4|39186.4|39179.4|267
1721797200000|2024-07-24 05:00:00|39188.9|39181.9|39156.4|39149.4|39211.4|39204.4|39156.4|39149.4|223
1721797500000|2024-07-24 05:05:00|39153.9|39146.9|39151.4|39144.4|39173.9|39166.9|39136.4|39129.4|224
1721797800000|2024-07-24 05:10:00|39148.9|39141.9|39156.4|39149.4|39166.4|39159.4|39133.9|39126.9|153
1721798100000|2024-07-24 05:15:00|39158.9|39151.9|39208.9|39201.9|39211.4|39204.4|39153.9|39146.9|148
1721798400000|2024-07-24 05:20:00|39211.4|39204.4|39243.9|39236.9|39276.4|39269.4|39198.9|39191.9|386
1721798700000|2024-07-24 05:25:00|39246.4|39239.4|39221.4|39214.4|39248.9|39241.9|39211.4|39204.4|164
1721799000000|2024-07-24 05:30:00|39223.9|39216.9|39243.9|39236.9|39268.9|39261.9|39213.9|39206.9|182
1721799300000|2024-07-24 05:35:00|39246.4|39239.4|39206.4|39199.4|39253.9|39246.9|39206.4|39199.4|158
1721799600000|2024-07-24 05:40:00|39203.9|39196.9|39186.4|39179.4|39223.9|39216.9|39181.4|39174.4|242
1721799900000|2024-07-24 05:45:00|39188.9|39181.9|39116.4|39109.4|39188.9|39181.9|39106.4|39099.4|387
1721800200000|2024-07-24 05:50:00|39121.4|39114.4|39136.4|39129.4|39181.4|39174.4|39106.4|39099.4|328
1721800500000|2024-07-24 05:55:00|39138.9|39131.9|39123.9|39116.9|39151.4|39144.4|39111.4|39104.4|1005
1721800800000|2024-07-24 06:00:00|39121.4|39114.4|39141.4|39134.4|39161.4|39154.4|39106.4|39099.4|904
1721801100000|2024-07-24 06:05:00|39138.9|39131.9|39176.4|39169.4|39196.4|39189.4|39126.4|39119.4|305
1721801400000|2024-07-24 06:10:00|39178.9|39171.9|39138.9|39131.9|39181.4|39174.4|39118.9|39111.9|446
1721801700000|2024-07-24 06:15:00|39136.4|39129.4|39126.4|39119.4|39138.9|39131.9|39091.4|39084.4|250
1721802000000|2024-07-24 06:20:00|39123.9|39116.9|39143.9|39136.9|39146.4|39139.4|39121.4|39114.4|84
1721802300000|2024-07-24 06:25:00|39141.4|39134.4|39101.4|39094.4|39146.4|39139.4|39096.4|39089.4|117
1721802600000|2024-07-24 06:30:00|39096.4|39089.4|39068.9|39061.9|39101.4|39094.4|39046.4|39039.4|166
1721802900000|2024-07-24 06:35:00|39066.4|39059.4|39058.9|39051.9|39068.9|39061.9|39046.4|39039.4|125
1721803200000|2024-07-24 06:40:00|39061.4|39054.4|39061.4|39054.4|39068.9|39061.9|39053.9|39046.9|27
1721803500000|2024-07-24 06:45:00|39066.4|39059.4|39066.4|39059.4|39086.4|39079.4|39063.9|39056.9|69
1721803800000|2024-07-24 06:50:00|39071.4|39064.4|39058.9|39051.9|39071.4|39064.4|39043.9|39036.9|41
1721804100000|2024-07-24 06:55:00|39056.4|39049.4|39053.9|39046.9|39063.9|39056.9|39038.9|39031.9|218
1721804400000|2024-07-24 07:00:00|39051.4|39044.4|39046.4|39039.4|39063.9|39056.9|39006.4|38999.4|386
1721804700000|2024-07-24 07:05:00|39043.9|39036.9|39068.9|39061.9|39071.4|39064.4|39038.9|39031.9|120
1721805000000|2024-07-24 07:10:00|39071.4|39064.4|39078.9|39071.9|39091.4|39084.4|39063.9|39056.9|97
1721805300000|2024-07-24 07:15:00|39076.4|39069.4|39083.9|39076.9|39093.9|39086.9|39056.4|39049.4|271
1721805600000|2024-07-24 07:20:00|39078.9|39071.9|39066.4|39059.4|39096.4|39089.4|39056.4|39049.4|400
1721805900000|2024-07-24 07:25:00|39063.9|39056.9|39051.4|39044.4|39076.4|39069.4|39038.9|39031.9|380
1721806200000|2024-07-24 07:30:00|39041.4|39034.4|39078.9|39071.9|39101.4|39094.4|39033.9|39026.9|317
1721806500000|2024-07-24 07:35:00|39081.4|39074.4|39118.9|39111.9|39121.4|39114.4|39066.4|39059.4|64
1721806800000|2024-07-24 07:40:00|39121.4|39114.4|39081.4|39074.4|39121.4|39114.4|39081.4|39074.4|70
1721807100000|2024-07-24 07:45:00|39083.9|39076.9|39066.4|39059.4|39091.4|39084.4|39061.4|39054.4|40
1721807400000|2024-07-24 07:50:00|39061.4|39054.4|39046.4|39039.4|39081.4|39074.4|39046.4|39039.4|49
1721807700000|2024-07-24 07:55:00|39043.9|39036.9|39028.9|39021.9|39056.4|39049.4|39028.9|39021.9|21
1721808000000|2024-07-24 08:00:00|39031.4|39024.4|39018.9|39011.9|39051.4|39044.4|39001.4|38994.4|100
1721808300000|2024-07-24 08:05:00|39021.4|39014.4|39031.4|39024.4|39038.9|39031.9|39018.9|39011.9|26
1721808600000|2024-07-24 08:10:00|39033.9|39026.9|39031.4|39024.4|39053.9|39046.9|39021.4|39014.4|49
1721808900000|2024-07-24 08:15:00|39033.9|39026.9|38986.4|38979.4|39048.9|39041.9|38973.9|38966.9|179
1721809200000|2024-07-24 08:20:00|38983.9|38976.9|38968.9|38961.9|39006.4|38999.4|38961.4|38954.4|73
1721809500000|2024-07-24 08:25:00|38971.4|38964.4|38966.4|38959.4|38983.9|38976.9|38958.9|38951.9|160
1721809800000|2024-07-24 08:30:00|38968.9|38961.9|38968.9|38961.9|38983.9|38976.9|38961.4|38954.4|99
1721810100000|2024-07-24 08:35:00|38966.4|38959.4|38991.4|38984.4|38996.4|38989.4|38961.4|38954.4|23
1721810400000|2024-07-24 08:40:00|38988.9|38981.9|39038.9|39031.9|39048.9|39041.9|38986.4|38979.4|81
1721810700000|2024-07-24 08:45:00|39041.4|39034.4|39051.4|39044.4|39053.9|39046.9|39031.4|39024.4|24
1721811000000|2024-07-24 08:50:00|39053.9|39046.9|39051.4|39044.4|39068.9|39061.9|39048.9|39041.9|30
1721811300000|2024-07-24 08:55:00|39053.9|39046.9|39061.4|39054.4|39063.9|39056.9|39038.9|39031.9|11
1721811600000|2024-07-24 09:00:00|39063.9|39056.9|39066.4|39059.4|39066.4|39059.4|39046.4|39039.4|14
1721811900000|2024-07-24 09:05:00|39068.9|39061.9|39063.9|39056.9|39078.9|39071.9|39056.4|39049.4|38
1721812200000|2024-07-24 09:10:00|39061.4|39054.4|39046.4|39039.4|39066.4|39059.4|39041.4|39034.4|23
1721812500000|2024-07-24 09:15:00|39048.9|39041.9|39006.4|38999.4|39056.4|39049.4|39006.4|38999.4|45
1721812800000|2024-07-24 09:20:00|39008.9|39001.9|39016.4|39009.4|39021.4|39014.4|39008.9|39001.9|20
1721813100000|2024-07-24 09:25:00|39018.9|39011.9|39006.4|38999.4|39026.4|39019.4|38986.4|38979.4|189
1721813400000|2024-07-24 09:30:00|39003.9|38996.9|38971.4|38964.4|39011.4|39004.4|38971.4|38964.4|351
1721813700000|2024-07-24 09:35:00|38973.9|38966.9|38901.4|38894.4|39001.4|38994.4|38881.4|38874.4|559
1721814000000|2024-07-24 09:40:00|38898.9|38891.9|38966.4|38959.4|38966.4|38959.4|38836.4|38829.4|541
1721814300000|2024-07-24 09:45:00|38968.9|38961.9|38998.9|38991.9|39008.9|39001.9|38953.9|38946.9|268
1721814600000|2024-07-24 09:50:00|39001.4|38994.4|39008.9|39001.9|39033.9|39026.9|38996.4|38989.4|191
1721814900000|2024-07-24 09:55:00|39006.4|38999.4|39028.9|39021.9|39041.4|39034.4|39003.9|38996.9|64
1721815200000|2024-07-24 10:00:00|39031.4|39024.4|39013.9|39006.9|39031.4|39024.4|39006.4|38999.4|33
1721815500000|2024-07-24 10:05:00|39011.4|39004.4|39026.4|39019.4|39033.9|39026.9|39003.9|38996.9|98
1721815800000|2024-07-24 10:10:00|39028.9|39021.9|39058.9|39051.9|39063.9|39056.9|39028.9|39021.9|110
1721816100000|2024-07-24 10:15:00|39061.4|39054.4|39051.4|39044.4|39061.4|39054.4|39048.9|39041.9|13
1721816400000|2024-07-24 10:20:00|39053.9|39046.9|39063.9|39056.9|39076.4|39069.4|39048.9|39041.9|76
1721816700000|2024-07-24 10:25:00|39061.4|39054.4|39056.4|39049.4|39083.9|39076.9|39056.4|39049.4|23
1721817000000|2024-07-24 10:30:00|39053.9|39046.9|39043.9|39036.9|39061.4|39054.4|39036.4|39029.4|25
1721817300000|2024-07-24 10:35:00|39046.4|39039.4|39011.4|39004.4|39046.4|39039.4|39008.9|39001.9|51
1721817600000|2024-07-24 10:40:00|39013.9|39006.9|38978.9|38971.9|39016.4|39009.4|38976.4|38969.4|54
1721817900000|2024-07-24 10:45:00|38981.4|38974.4|38978.9|38971.9|38996.4|38989.4|38976.4|38969.4|15
1721818200000|2024-07-24 10:50:00|38981.4|38974.4|38976.4|38969.4|38983.9|38976.9|38961.4|38954.4|35
1721818500000|2024-07-24 10:55:00|38978.9|38971.9|38986.4|38979.4|38998.9|38991.9|38971.4|38964.4|42
1721818800000|2024-07-24 11:00:00|38988.9|38981.9|38956.4|38949.4|38996.4|38989.4|38938.9|38931.9|96
1721819100000|2024-07-24 11:05:00|38958.9|38951.9|38946.4|38939.4|38963.9|38956.9|38931.4|38924.4|29
1721819400000|2024-07-24 11:10:00|38948.9|38941.9|38916.4|38909.4|38958.9|38951.9|38916.4|38909.4|20
1721819700000|2024-07-24 11:15:00|38918.9|38911.9|38953.9|38946.9|38953.9|38946.9|38913.9|38906.9|30
1721820000000|2024-07-24 11:20:00|38951.4|38944.4|38961.4|38954.4|38966.4|38959.4|38941.4|38934.4|15
1721820300000|2024-07-24 11:25:00|38958.9|38951.9|38981.4|38974.4|38988.9|38981.9|38951.4|38944.4|14
1721820600000|2024-07-24 11:30:00|38978.9|38971.9|38953.9|38946.9|38983.9|38976.9|38948.9|38941.9|13
1721820900000|2024-07-24 11:35:00|38956.4|38949.4|38936.4|38929.4|38961.4|38954.4|38928.9|38921.9|29
1721821200000|2024-07-24 11:40:00|38938.9|38931.9|38913.9|38906.9|38946.4|38939.4|38911.4|38904.4|31
1721821500000|2024-07-24 11:45:00|38911.4|38904.4|38906.4|38899.4|38931.4|38924.4|38886.4|38879.4|44
1721821800000|2024-07-24 11:50:00|38908.9|38901.9|38931.4|38924.4|38936.4|38929.4|38891.4|38884.4|24
1721822100000|2024-07-24 11:55:00|38933.9|38926.9|38906.4|38899.4|38936.4|38929.4|38906.4|38899.4|13
1721822400000|2024-07-24 12:00:00|38903.9|38896.9|38886.4|38879.4|38921.4|38914.4|38886.4|38879.4|37
1721822700000|2024-07-24 12:05:00|38888.9|38881.9|38883.9|38876.9|38908.9|38901.9|38881.4|38874.4|70
1721823000000|2024-07-24 12:10:00|38881.4|38874.4|38873.9|38866.9|38883.9|38876.9|38861.4|38854.4|96
1721823300000|2024-07-24 12:15:00|38871.4|38864.4|38848.9|38841.9|38876.4|38869.4|38836.4|38829.4|101
1721823600000|2024-07-24 12:20:00|38846.4|38839.4|38843.9|38836.9|38866.4|38859.4|38836.4|38829.4|67
1721823900000|2024-07-24 12:25:00|38841.4|38834.4|38826.4|38819.4|38846.4|38839.4|38816.4|38809.4|88
1721824200000|2024-07-24 12:30:00|38828.9|38821.9|38818.9|38811.9|38853.9|38846.9|38816.4|38809.4|93
1721824500000|2024-07-24 12:35:00|38816.4|38809.4|38786.4|38779.4|38821.4|38814.4|38778.9|38771.9|148
1721824800000|2024-07-24 12:40:00|38791.4|38784.4|38798.9|38791.9|38813.9|38806.9|38791.4|38784.4|59
1721825100000|2024-07-24 12:45:00|38796.4|38789.4|38791.4|38784.4|38803.9|38796.9|38776.4|38769.4|57
1721825400000|2024-07-24 12:50:00|38793.9|38786.9|38778.9|38771.9|38806.4|38799.4|38776.4|38769.4|53
1721825700000|2024-07-24 12:55:00|38776.4|38769.4|38773.9|38766.9|38786.4|38779.4|38766.4|38759.4|192
1721826000000|2024-07-24 13:00:00|38776.4|38769.4|38811.4|38804.4|38816.4|38809.4|38771.4|38764.4|46
1721826300000|2024-07-24 13:05:00|38806.4|38799.4|38776.4|38769.4|38808.9|38801.9|38776.4|38769.4|61
1721826600000|2024-07-24 13:10:00|38778.9|38771.9|38806.4|38799.4|38806.4|38799.4|38773.9|38766.9|84
1721826900000|2024-07-24 13:15:00|38808.9|38801.9|38796.4|38789.4|38811.4|38804.4|38791.4|38784.4|22
1721827200000|2024-07-24 13:20:00|38798.9|38791.9|38806.4|38799.4|38821.4|38814.4|38791.4|38784.4|51
1721827500000|2024-07-24 13:25:00|38808.9|38801.9|38791.4|38784.4|38808.9|38801.9|38781.4|38774.4|60
1721827800000|2024-07-24 13:30:00|38788.9|38781.9|38676.4|38669.4|38803.9|38796.9|38638.9|38631.9|503
1721828100000|2024-07-24 13:35:00|38673.9|38666.9|38686.4|38679.4|38716.4|38709.4|38671.4|38664.4|365
1721828400000|2024-07-24 13:40:00|38683.9|38676.9|38686.4|38679.4|38711.4|38704.4|38673.9|38666.9|248
1721828700000|2024-07-24 13:45:00|38693.9|38686.9|38656.4|38649.4|38716.4|38709.4|38646.4|38639.4|275
1721829000000|2024-07-24 13:50:00|38653.9|38646.9|38623.9|38616.9|38671.4|38664.4|38621.4|38614.4|267
1721829300000|2024-07-24 13:55:00|38626.4|38619.4|38583.9|38576.9|38626.4|38619.4|38576.4|38569.4|590
1721829600000|2024-07-24 14:00:00|38581.4|38574.4|38536.4|38529.4|38591.4|38584.4|38533.9|38526.9|437
1721829900000|2024-07-24 14:05:00|38538.9|38531.9|38573.9|38566.9|38573.9|38566.9|38531.4|38524.4|342
1721830200000|2024-07-24 14:10:00|38571.4|38564.4|38538.9|38531.9|38586.4|38579.4|38521.4|38514.4|383
1721830500000|2024-07-24 14:15:00|38541.4|38534.4|38523.9|38516.9|38543.9|38536.9|38466.4|38459.4|611
1721830800000|2024-07-24 14:20:00|38526.4|38519.4|38513.9|38506.9|38541.4|38534.4|38506.4|38499.4|386
1721831100000|2024-07-24 14:25:00|38511.4|38504.4|38488.9|38481.9|38531.4|38524.4|38481.4|38474.4|667
1721831400000|2024-07-24 14:30:00|38486.4|38479.4|38481.4|38474.4|38501.4|38494.4|38478.9|38471.9|327
1721831700000|2024-07-24 14:35:00|38483.9|38476.9|38431.4|38424.4|38491.4|38484.4|38421.4|38414.4|460
1721832000000|2024-07-24 14:40:00|38428.9|38421.9|38416.4|38409.4|38431.4|38424.4|38413.9|38406.9|200
1721832300000|2024-07-24 14:45:00|38418.9|38411.9|38378.9|38371.9|38426.4|38419.4|38346.4|38339.4|327
1721832600000|2024-07-24 14:50:00|38376.4|38369.4|38331.4|38324.4|38391.4|38384.4|38326.4|38319.4|506
1721832900000|2024-07-24 14:55:00|38333.9|38326.9|38426.4|38419.4|38433.9|38426.9|38333.9|38326.9|481
1721833200000|2024-07-24 15:00:00|38423.9|38416.9|38421.4|38414.4|38451.4|38444.4|38418.9|38411.9|409
1721833500000|2024-07-24 15:05:00|38418.9|38411.9|38388.9|38381.9|38421.4|38414.4|38368.9|38361.9|250
1721833800000|2024-07-24 15:10:00|38391.4|38384.4|38396.4|38389.4|38406.4|38399.4|38376.4|38369.4|116
1721834100000|2024-07-24 15:15:00|38393.9|38386.9|38361.4|38354.4|38421.4|38414.4|38356.4|38349.4|171
1721834400000|2024-07-24 15:20:00|38358.9|38351.9|38278.9|38271.9|38363.9|38356.9|38271.4|38264.4|342
1721834700000|2024-07-24 15:25:00|38276.4|38269.4|38316.4|38309.4|38341.4|38334.4|38271.4|38264.4|275
1721835000000|2024-07-24 15:30:00|38313.9|38306.9|38396.4|38389.4|38401.4|38394.4|38313.9|38306.9|494
1721835300000|2024-07-24 15:35:00|38393.9|38386.9|38383.9|38376.9|38421.4|38414.4|38376.4|38369.4|225
1721835600000|2024-07-24 15:40:00|38381.4|38374.4|38366.4|38359.4|38386.4|38379.4|38348.9|38341.9|165
1721835900000|2024-07-24 15:45:00|38368.9|38361.9|38356.4|38349.4|38373.9|38366.9|38348.9|38341.9|153
1721836200000|2024-07-24 15:50:00|38358.9|38351.9|38363.9|38356.9|38388.9|38381.9|38356.4|38349.4|108
1721836500000|2024-07-24 15:55:00|38366.4|38359.4|38306.4|38299.4|38366.4|38359.4|38303.9|38296.9|197
1721836800000|2024-07-24 16:00:00|38308.9|38301.9|38308.9|38301.9|38346.4|38339.4|38308.9|38301.9|123
1721837100000|2024-07-24 16:05:00|38311.4|38304.4|38291.4|38284.4|38311.4|38304.4|38258.9|38251.9|257
1721837400000|2024-07-24 16:10:00|38288.9|38281.9|38336.4|38329.4|38341.4|38334.4|38286.4|38279.4|98
1721837700000|2024-07-24 16:15:00|38338.9|38331.9|38331.4|38324.4|38358.9|38351.9|38318.9|38311.9|71
1721838000000|2024-07-24 16:20:00|38328.9|38321.9|38328.9|38321.9|38346.4|38339.4|38306.4|38299.4|129
1721838300000|2024-07-24 16:25:00|38326.4|38319.4|38321.4|38314.4|38338.9|38331.9|38313.9|38306.9|76
1721838600000|2024-07-24 16:30:00|38318.9|38311.9|38316.4|38309.4|38341.4|38334.4|38301.4|38294.4|115
1721838900000|2024-07-24 16:35:00|38313.9|38306.9|38286.4|38279.4|38318.9|38311.9|38281.4|38274.4|64
1721839200000|2024-07-24 16:40:00|38283.9|38276.9|38273.9|38266.9|38286.4|38279.4|38246.4|38239.4|113
1721839500000|2024-07-24 16:45:00|38271.4|38264.4|38311.4|38304.4|38336.4|38329.4|38266.4|38259.4|115
1721839800000|2024-07-24 16:50:00|38313.9|38306.9|38301.4|38294.4|38316.4|38309.4|38296.4|38289.4|138
1721840100000|2024-07-24 16:55:00|38303.9|38296.9|38296.4|38289.4|38316.4|38309.4|38286.4|38279.4|46
1721840400000|2024-07-24 17:00:00|38291.4|38284.4|38286.4|38279.4|38296.4|38289.4|38251.4|38244.4|179
1721840700000|2024-07-24 17:05:00|38288.9|38281.9|38326.4|38319.4|38328.9|38321.9|38288.9|38281.9|85
1721841000000|2024-07-24 17:10:00|38323.9|38316.9|38331.4|38324.4|38341.4|38334.4|38316.4|38309.4|98
1721841300000|2024-07-24 17:15:00|38333.9|38326.9|38363.9|38356.9|38366.4|38359.4|38323.9|38316.9|82
1721841600000|2024-07-24 17:20:00|38361.4|38354.4|38376.4|38369.4|38401.4|38394.4|38351.4|38344.4|168
1721841900000|2024-07-24 17:25:00|38373.9|38366.9|38366.4|38359.4|38386.4|38379.4|38358.9|38351.9|37
1721842200000|2024-07-24 17:30:00|38363.9|38356.9|38371.4|38364.4|38371.4|38364.4|38336.4|38329.4|48
1721842500000|2024-07-24 17:35:00|38368.9|38361.9|38381.4|38374.4|38393.9|38386.9|38366.4|38359.4|51
1721842800000|2024-07-24 17:40:00|38386.4|38379.4|38396.4|38389.4|38403.9|38396.9|38378.9|38371.9|58
1721843100000|2024-07-24 17:45:00|38398.9|38391.9|38371.4|38364.4|38406.4|38399.4|38368.9|38361.9|80
1721843400000|2024-07-24 17:50:00|38376.4|38369.4|38356.4|38349.4|38376.4|38369.4|38353.9|38346.9|37
1721843700000|2024-07-24 17:55:00|38358.9|38351.9|38348.9|38341.9|38366.4|38359.4|38346.4|38339.4|84
1721844000000|2024-07-24 18:00:00|38351.4|38344.4|38318.9|38311.9|38358.9|38351.9|38316.4|38309.4|52
1721844300000|2024-07-24 18:05:00|38321.4|38314.4|38331.4|38324.4|38348.9|38341.9|38318.9|38311.9|64
1721844600000|2024-07-24 18:10:00|38333.9|38326.9|38326.4|38319.4|38336.4|38329.4|38318.9|38311.9|53
1721844900000|2024-07-24 18:15:00|38328.9|38321.9|38298.9|38291.9|38336.4|38329.4|38296.4|38289.4|101
1721845200000|2024-07-24 18:20:00|38301.4|38294.4|38286.4|38279.4|38301.4|38294.4|38266.4|38259.4|341
1721845500000|2024-07-24 18:25:00|38283.9|38276.9|38281.4|38274.4|38303.9|38296.9|38276.4|38269.4|26
1721845800000|2024-07-24 18:30:00|38283.9|38276.9|38273.9|38266.9|38293.9|38286.9|38273.9|38266.9|31
1721846100000|2024-07-24 18:35:00|38276.4|38269.4|38271.4|38264.4|38291.4|38284.4|38261.4|38254.4|59
1721846400000|2024-07-24 18:40:00|38273.9|38266.9|38248.9|38241.9|38276.4|38269.4|38241.4|38234.4|125
1721846700000|2024-07-24 18:45:00|38246.4|38239.4|38208.9|38201.9|38268.9|38261.9|38203.9|38196.9|139
1721847000000|2024-07-24 18:50:00|38206.4|38199.4|38176.4|38169.4|38211.4|38204.4|38168.9|38161.9|241
1721847300000|2024-07-24 18:55:00|38171.4|38164.4|38188.9|38181.9|38206.4|38199.4|38171.4|38164.4|144
1721847600000|2024-07-24 19:00:00|38186.4|38179.4|38191.4|38184.4|38201.4|38194.4|38171.4|38164.4|137
1721847900000|2024-07-24 19:05:00|38196.4|38189.4|38196.4|38189.4|38201.4|38194.4|38181.4|38174.4|73
1721848200000|2024-07-24 19:10:00|38198.9|38191.9|38206.4|38199.4|38211.4|38204.4|38191.4|38184.4|138
1721848500000|2024-07-24 19:15:00|38208.9|38201.9|38191.4|38184.4|38228.9|38221.9|38186.4|38179.4|163
1721848800000|2024-07-24 19:20:00|38196.4|38189.4|38206.4|38199.4|38216.4|38209.4|38193.9|38186.9|112
1721849100000|2024-07-24 19:25:00|38203.9|38196.9|38161.4|38154.4|38211.4|38204.4|38161.4|38154.4|105
1721849400000|2024-07-24 19:30:00|38163.9|38156.9|38231.4|38224.4|38236.4|38229.4|38151.4|38144.4|390
1721849700000|2024-07-24 19:35:00|38228.9|38221.9|38226.4|38219.4|38243.9|38236.9|38218.9|38211.9|141
1721850000000|2024-07-24 19:40:00|38228.9|38221.9|38221.4|38214.4|38266.4|38259.4|38221.4|38214.4|161
1721850300000|2024-07-24 19:45:00|38218.9|38211.9|38206.4|38199.4|38236.4|38229.4|38193.9|38186.9|190
1721850600000|2024-07-24 19:50:00|38208.9|38201.9|38111.4|38104.4|38226.4|38219.4|38111.4|38104.4|417
1721850900000|2024-07-24 19:55:00|38106.4|38099.4|38136.4|38129.4|38151.4|38144.4|38106.4|38099.4|612
1721851200000|2024-07-24 20:00:00|38138.9|38131.9|38131.4|38124.4|38146.4|38139.4|38111.4|38104.4|217
1721851500000|2024-07-24 20:05:00|38128.9|38121.9|38158.9|38151.9|38171.4|38164.4|38121.4|38114.4|250
1721851800000|2024-07-24 20:10:00|38161.4|38154.4|38168.9|38161.9|38171.4|38164.4|38146.4|38139.4|28
1721852100000|2024-07-24 20:15:00|38171.4|38164.4|38148.9|38141.9|38171.4|38164.4|38138.9|38131.9|55
1721852400000|2024-07-24 20:20:00|38146.4|38139.4|38173.9|38166.9|38173.9|38166.9|38136.4|38129.4|56
1721852700000|2024-07-24 20:25:00|38171.4|38164.4|38168.9|38161.9|38183.9|38176.9|38168.9|38161.9|6
1721853000000|2024-07-24 20:30:00|38166.4|38159.4|38173.9|38166.9|38186.4|38179.4|38161.4|38154.4|97
1721853300000|2024-07-24 20:35:00|38171.4|38164.4|38163.9|38156.9|38173.9|38166.9|38161.4|38154.4|26
1721853600000|2024-07-24 20:40:00|38166.4|38159.4|38178.9|38171.9|38181.4|38174.4|38163.9|38156.9|49
1721853900000|2024-07-24 20:45:00|38181.4|38174.4|38173.9|38166.9|38183.9|38176.9|38171.4|38164.4|38
1721854200000|2024-07-24 20:50:00|38171.4|38164.4|38183.9|38176.9|38186.4|38179.4|38171.4|38164.4|56
1721854500000|2024-07-24 20:55:00|38181.4|38174.4|38175.4|38160.4|38187.9|38174.4|38163.9|38156.9|73
1721854800000|2024-07-24 21:00:00|38177.9|38162.9|38190.4|38175.4|38192.9|38177.9|38177.9|38162.9|0
1721855100000|2024-07-24 21:05:00|38187.9|38172.9|38192.9|38177.9|38192.9|38177.9|38187.9|38172.9|0
1721855400000|2024-07-24 21:10:00|38182.9|38167.9|38200.4|38170.4|38200.4|38172.9|38177.9|38162.9|18778
1721855700000|2024-07-24 21:15:00|38200.1|38170.1|38202|38172|38202|38172|38198.7|38168.7|0
1721856000000|2024-07-24 21:20:00|38201.8|38171.8|38197.9|38167.9|38201.8|38171.8|38197.9|38167.9|0
1721856300000|2024-07-24 21:25:00|38198.8|38168.8|38203|38173|38203|38173|38198|38168|0
1721856600000|2024-07-24 21:30:00|38203.2|38173.2|38200.6|38170.6|38203.5|38173.5|38199.7|38169.7|0
1721856900000|2024-07-24 21:35:00|38202.4|38172.4|38200.8|38170.8|38202.9|38172.9|38200.3|38170.3|0
1721857200000|2024-07-24 21:40:00|38200.9|38170.9|38201.1|38171.1|38202.4|38172.4|38200.7|38170.7|0
1721857500000|2024-07-24 21:45:00|38201|38171|38203.4|38173.4|38203.4|38173.4|38198.6|38168.6|0
1721857800000|2024-07-24 21:50:00|38202.3|38172.3|38200.8|38170.8|38203.2|38173.2|38199.8|38169.8|0
1721858100000|2024-07-24 21:55:00|38201.9|38171.9|38204.9|38174.9|38206.2|38176.2|38200.7|38170.7|0
1721858400000|2024-07-24 22:00:00|38206.8|38176.8|38222.9|38207.9|38222.9|38207.9|38152.9|38137.9|95
1721858700000|2024-07-24 22:05:00|38225.4|38210.4|38217.9|38202.9|38232.9|38217.9|38215.4|38200.4|10
1721859000000|2024-07-24 22:10:00|38215.4|38200.4|38232.9|38217.9|38232.9|38217.9|38207.9|38192.9|12
1721859300000|2024-07-24 22:15:00|38227.9|38212.9|38297.9|38282.9|38305.4|38290.4|38227.9|38212.9|147
1721859600000|2024-07-24 22:20:00|38290.4|38275.4|38305.4|38290.4|38305.4|38290.4|38285.4|38270.4|35
1721859900000|2024-07-24 22:25:00|38300.4|38285.4|38300.4|38285.4|38305.4|38290.4|38300.4|38285.4|6
1721860200000|2024-07-24 22:30:00|38292.9|38277.9|38302.9|38287.9|38302.9|38287.9|38287.9|38272.9|21
1721860500000|2024-07-24 22:35:00|38305.4|38290.4|38295.4|38280.4|38305.4|38290.4|38287.9|38272.9|13
1721860800000|2024-07-24 22:40:00|38292.9|38277.9|38287.9|38272.9|38297.9|38282.9|38287.9|38272.9|26
1721861100000|2024-07-24 22:45:00|38285.4|38270.4|38270.4|38255.4|38285.4|38270.4|38265.4|38250.4|13
1721861400000|2024-07-24 22:50:00|38265.4|38250.4|38262.9|38247.9|38270.4|38255.4|38252.9|38237.9|20
1721861700000|2024-07-24 22:55:00|38260.4|38245.4|38242.9|38227.9|38262.9|38247.9|38240.4|38225.4|6
1721862000000|2024-07-24 23:00:00|38245.4|38230.4|38260.4|38245.4|38267.9|38252.9|38245.4|38230.4|15
1721862300000|2024-07-24 23:05:00|38262.9|38247.9|38277.9|38262.9|38277.9|38262.9|38260.4|38245.4|10
1721862600000|2024-07-24 23:10:00|38275.4|38260.4|38285.4|38270.4|38285.4|38270.4|38270.4|38255.4|0
1721862900000|2024-07-24 23:15:00|38290.4|38275.4|38310.4|38295.4|38310.4|38295.4|38290.4|38275.4|6
1721863200000|2024-07-24 23:20:00|38307.9|38292.9|38287.9|38272.9|38307.9|38292.9|38287.9|38272.9|4
1721863500000|2024-07-24 23:25:00|38285.4|38270.4|38287.9|38272.9|38295.4|38280.4|38285.4|38270.4|4
1721863800000|2024-07-24 23:30:00|38290.4|38275.4|38226.4|38219.4|38292.9|38277.9|38211.4|38204.4|16588
1721864100000|2024-07-24 23:35:00|38231.4|38224.4|38238.9|38231.9|38241.4|38234.4|38226.4|38219.4|127
1721864400000|2024-07-24 23:40:00|38236.4|38229.4|38263.9|38256.9|38263.9|38256.9|38211.4|38204.4|250
1721864700000|2024-07-24 23:45:00|38261.4|38254.4|38271.4|38264.4|38303.9|38296.9|38253.9|38246.9|588
1721865000000|2024-07-24 23:50:00|38278.9|38271.9|38276.4|38269.4|38301.4|38294.4|38271.4|38264.4|189
1721865300000|2024-07-24 23:55:00|38278.9|38271.9|38266.4|38259.4|38311.4|38304.4|38263.9|38256.9|629
1721865600000|2024-07-25 00:00:00|38268.9|38261.9|38183.9|38176.9|38306.4|38299.4|38171.4|38164.4|1398
1721865900000|2024-07-25 00:05:00|38186.4|38179.4|38138.9|38131.9|38236.4|38229.4|38128.9|38121.9|1100
1721866200000|2024-07-25 00:10:00|38141.4|38134.4|38213.9|38206.9|38216.4|38209.4|38103.9|38096.9|896
1721866500000|2024-07-25 00:15:00|38216.4|38209.4|38251.4|38244.4|38253.9|38246.9|38156.4|38149.4|638
1721866800000|2024-07-25 00:20:00|38248.9|38241.9|38278.9|38271.9|38318.9|38311.9|38228.9|38221.9|681
1721867100000|2024-07-25 00:25:00|38281.4|38274.4|38171.4|38164.4|38288.9|38281.9|38166.4|38159.4|441
1721867400000|2024-07-25 00:30:00|38168.9|38161.9|38133.9|38126.9|38168.9|38161.9|38096.4|38089.4|683
1721867700000|2024-07-25 00:35:00|38131.4|38124.4|38091.4|38084.4|38151.4|38144.4|38083.9|38076.9|502
1721868000000|2024-07-25 00:40:00|38093.9|38086.9|38093.9|38086.9|38131.4|38124.4|38046.4|38039.4|603
1721868300000|2024-07-25 00:45:00|38096.4|38089.4|38071.4|38064.4|38146.4|38139.4|38051.4|38044.4|487
1721868600000|2024-07-25 00:50:00|38073.9|38066.9|38111.4|38104.4|38141.4|38134.4|38068.9|38061.9|398
1721868900000|2024-07-25 00:55:00|38113.9|38106.9|38136.4|38129.4|38211.4|38204.4|38103.9|38096.9|493
1721869200000|2024-07-25 01:00:00|38138.9|38131.9|38106.4|38099.4|38176.4|38169.4|38101.4|38094.4|542
1721869500000|2024-07-25 01:05:00|38108.9|38101.9|38081.4|38074.4|38146.4|38139.4|38081.4|38074.4|266
1721869800000|2024-07-25 01:10:00|38083.9|38076.9|38028.9|38021.9|38096.4|38089.4|38016.4|38009.4|544
1721870100000|2024-07-25 01:15:00|38031.4|38024.4|38061.4|38054.4|38083.9|38076.9|37998.9|37991.9|525
1721870400000|2024-07-25 01:20:00|38058.9|38051.9|38033.9|38026.9|38091.4|38084.4|38031.4|38024.4|283
1721870700000|2024-07-25 01:25:00|38028.9|38021.9|37978.9|37971.9|38036.4|38029.4|37973.9|37966.9|491
1721871000000|2024-07-25 01:30:00|37981.4|37974.4|37981.4|37974.4|38021.4|38014.4|37966.4|37959.4|477
1721871300000|2024-07-25 01:35:00|37983.9|37976.9|38061.4|38054.4|38096.4|38089.4|37981.4|37974.4|461
1721871600000|2024-07-25 01:40:00|38063.9|38056.9|37991.4|37984.4|38066.4|38059.4|37991.4|37984.4|210
1721871900000|2024-07-25 01:45:00|37993.9|37986.9|38046.4|38039.4|38058.9|38051.9|37991.4|37984.4|343
1721872200000|2024-07-25 01:50:00|38048.9|38041.9|38111.4|38104.4|38136.4|38129.4|38043.9|38036.9|409
1721872500000|2024-07-25 01:55:00|38113.9|38106.9|38051.4|38044.4|38116.4|38109.4|38038.9|38031.9|233
1721872800000|2024-07-25 02:00:00|38053.9|38046.9|38011.4|38004.4|38071.4|38064.4|38008.9|38001.9|272
1721873100000|2024-07-25 02:05:00|38016.4|38009.4|38016.4|38009.4|38026.4|38019.4|37986.4|37979.4|302
1721873400000|2024-07-25 02:10:00|38013.9|38006.9|38001.4|37994.4|38031.4|38024.4|37971.4|37964.4|179
1721873700000|2024-07-25 02:15:00|38003.9|37996.9|38031.4|38024.4|38046.4|38039.4|37991.4|37984.4|128
1721874000000|2024-07-25 02:20:00|38038.9|38031.9|38133.9|38126.9|38146.4|38139.4|38036.4|38029.4|359
1721874300000|2024-07-25 02:25:00|38136.4|38129.4|38168.9|38161.9|38171.4|38164.4|38101.4|38094.4|423
1721874600000|2024-07-25 02:30:00|38173.9|38166.9|38086.4|38079.4|38233.9|38226.9|38083.9|38076.9|598
1721874900000|2024-07-25 02:35:00|38088.9|38081.9|38051.4|38044.4|38106.4|38099.4|38043.9|38036.9|255
1721875200000|2024-07-25 02:40:00|38053.9|38046.9|38061.4|38054.4|38073.9|38066.9|38041.4|38034.4|190
1721875500000|2024-07-25 02:45:00|38056.4|38049.4|38028.9|38021.9|38083.9|38076.9|38021.4|38014.4|198
1721875800000|2024-07-25 02:50:00|38026.4|38019.4|37993.9|37986.9|38058.9|38051.9|37988.9|37981.9|246
1721876100000|2024-07-25 02:55:00|37991.4|37984.4|37998.9|37991.9|37998.9|37991.9|37923.9|37916.9|649
1721876400000|2024-07-25 03:00:00|37988.9|37981.9|37968.9|37961.9|38018.9|38011.9|37966.4|37959.4|181
1721876700000|2024-07-25 03:05:00|37971.4|37964.4|37978.9|37971.9|37998.9|37991.9|37963.9|37956.9|116
1721877000000|2024-07-25 03:10:00|37981.4|37974.4|37881.4|37874.4|37991.4|37984.4|37878.9|37871.9|517
1721877300000|2024-07-25 03:15:00|37883.9|37876.9|37928.9|37921.9|37946.4|37939.4|37881.4|37874.4|224
1721877600000|2024-07-25 03:20:00|37926.4|37919.4|37916.4|37909.4|37943.9|37936.9|37901.4|37894.4|112
1721877900000|2024-07-25 03:25:00|37918.9|37911.9|37998.9|37991.9|37998.9|37991.9|37906.4|37899.4|300
1721878200000|2024-07-25 03:30:00|38001.4|37994.4|37991.4|37984.4|38068.9|38061.9|37973.9|37966.9|842
1721878500000|2024-07-25 03:35:00|37993.9|37986.9|37968.9|37961.9|38001.4|37994.4|37921.4|37914.4|277
1721878800000|2024-07-25 03:40:00|37971.4|37964.4|37938.9|37931.9|37973.9|37966.9|37926.4|37919.4|204
1721879100000|2024-07-25 03:45:00|37936.4|37929.4|38006.4|37999.4|38041.4|38034.4|37931.4|37924.4|426
1721879400000|2024-07-25 03:50:00|38008.9|38001.9|37996.4|37989.4|38068.9|38061.9|37991.4|37984.4|291
1721879700000|2024-07-25 03:55:00|37998.9|37991.9|38038.9|38031.9|38056.4|38049.4|37986.4|37979.4|265
1721880000000|2024-07-25 04:00:00|38036.4|38029.4|38098.9|38091.9|38106.4|38099.4|38033.9|38026.9|308
1721880300000|2024-07-25 04:05:00|38101.4|38094.4|38158.9|38151.9|38161.4|38154.4|38098.9|38091.9|369
1721880600000|2024-07-25 04:10:00|38156.4|38149.4|38153.9|38146.9|38166.4|38159.4|38123.9|38116.9|306
1721880900000|2024-07-25 04:15:00|38156.4|38149.4|38071.4|38064.4|38156.4|38149.4|38066.4|38059.4|276
1721881200000|2024-07-25 04:20:00|38073.9|38066.9|38058.9|38051.9|38103.9|38096.9|38048.9|38041.9|328
1721881500000|2024-07-25 04:25:00|38061.4|38054.4|38061.4|38054.4|38063.9|38056.9|38031.4|38024.4|189
1721881800000|2024-07-25 04:30:00|38058.9|38051.9|38041.4|38034.4|38083.9|38076.9|38026.4|38019.4|272
1721882100000|2024-07-25 04:35:00|38038.9|38031.9|38076.4|38069.4|38101.4|38094.4|38036.4|38029.4|231
1721882400000|2024-07-25 04:40:00|38073.9|38066.9|38013.9|38006.9|38086.4|38079.4|38008.9|38001.9|416
1721882700000|2024-07-25 04:45:00|38016.4|38009.4|38001.4|37994.4|38036.4|38029.4|37998.9|37991.9|182
1721883000000|2024-07-25 04:50:00|38003.9|37996.9|38016.4|38009.4|38031.4|38024.4|37986.4|37979.4|226
1721883300000|2024-07-25 04:55:00|38013.9|38006.9|37988.9|37981.9|38026.4|38019.4|37981.4|37974.4|200
1721883600000|2024-07-25 05:00:00|37991.4|37984.4|37991.4|37984.4|38001.4|37994.4|37958.9|37951.9|198
1721883900000|2024-07-25 05:05:00|37988.9|37981.9|37998.9|37991.9|38028.9|38021.9|37976.4|37969.4|240
1721884200000|2024-07-25 05:10:00|38001.4|37994.4|38008.9|38001.9|38026.4|38019.4|37983.9|37976.9|176
1721884500000|2024-07-25 05:15:00|38006.4|37999.4|38001.4|37994.4|38021.4|38014.4|37988.9|37981.9|265
1721884800000|2024-07-25 05:20:00|37998.9|37991.9|37966.4|37959.4|38011.4|38004.4|37963.9|37956.9|233
1721885100000|2024-07-25 05:25:00|37963.9|37956.9|37926.4|37919.4|37971.4|37964.4|37916.4|37909.4|289
1721885400000|2024-07-25 05:30:00|37923.9|37916.9|37863.9|37856.9|37928.9|37921.9|37863.9|37856.9|580
1721885700000|2024-07-25 05:35:00|37866.4|37859.4|37983.9|37976.9|37986.4|37979.4|37861.4|37854.4|865
1721886000000|2024-07-25 05:40:00|37986.4|37979.4|37928.9|37921.9|37988.9|37981.9|37926.4|37919.4|595
1721886300000|2024-07-25 05:45:00|37931.4|37924.4|37881.4|37874.4|37931.4|37924.4|37868.9|37861.9|537
1721886600000|2024-07-25 05:50:00|37883.9|37876.9|37843.9|37836.9|37898.9|37891.9|37843.9|37836.9|499
1721886900000|2024-07-25 05:55:00|37846.4|37839.4|37886.4|37879.4|37891.4|37884.4|37831.4|37824.4|882
1721887200000|2024-07-25 06:00:00|37881.4|37874.4|37741.4|37734.4|37883.9|37876.9|37736.4|37729.4|2185
1721887500000|2024-07-25 06:05:00|37746.4|37739.4|37761.4|37754.4|37766.4|37759.4|37716.4|37709.4|1279
1721887800000|2024-07-25 06:10:00|37753.9|37746.9|37738.9|37731.9|37778.9|37771.9|37721.4|37714.4|560
1721888100000|2024-07-25 06:15:00|37741.4|37734.4|37811.4|37804.4|37813.9|37806.9|37741.4|37734.4|351
1721888400000|2024-07-25 06:20:00|37813.9|37806.9|37836.4|37829.4|37871.4|37864.4|37811.4|37804.4|265
1721888700000|2024-07-25 06:25:00|37838.9|37831.9|37863.9|37856.9|37871.4|37864.4|37833.9|37826.9|179
1721889000000|2024-07-25 06:30:00|37866.4|37859.4|37821.4|37814.4|37866.4|37859.4|37821.4|37814.4|128
1721889300000|2024-07-25 06:35:00|37828.9|37821.9|37878.9|37871.9|37878.9|37871.9|37826.4|37819.4|200
1721889600000|2024-07-25 06:40:00|37876.4|37869.4|37891.4|37884.4|37898.9|37891.9|37876.4|37869.4|105
1721889900000|2024-07-25 06:45:00|37886.4|37879.4|37888.9|37881.9|37896.4|37889.4|37878.9|37871.9|69
1721890200000|2024-07-25 06:50:00|37886.4|37879.4|37893.9|37886.9|37901.4|37894.4|37886.4|37879.4|94
1721890500000|2024-07-25 06:55:00|37896.4|37889.4|37868.9|37861.9|37896.4|37889.4|37856.4|37849.4|272
1721890800000|2024-07-25 07:00:00|37866.4|37859.4|37813.9|37806.9|37901.4|37894.4|37811.4|37804.4|253
1721891100000|2024-07-25 07:05:00|37811.4|37804.4|37758.9|37751.9|37846.4|37839.4|37758.9|37751.9|163
1721891400000|2024-07-25 07:10:00|37761.4|37754.4|37788.9|37781.9|37788.9|37781.9|37753.9|37746.9|218
1721891700000|2024-07-25 07:15:00|37786.4|37779.4|37763.9|37756.9|37806.4|37799.4|37756.4|37749.4|331
1721892000000|2024-07-25 07:20:00|37766.4|37759.4|37666.4|37659.4|37766.4|37759.4|37576.4|37569.4|953
1721892300000|2024-07-25 07:25:00|37671.4|37664.4|37688.9|37681.9|37726.4|37719.4|37606.4|37599.4|602
1721892600000|2024-07-25 07:30:00|37686.4|37679.4|37681.4|37674.4|37758.9|37751.9|37673.9|37666.9|517
1721892900000|2024-07-25 07:35:00|37686.4|37679.4|37678.9|37671.9|37741.4|37734.4|37676.4|37669.4|235
1721893200000|2024-07-25 07:40:00|37676.4|37669.4|37591.4|37584.4|37678.9|37671.9|37586.4|37579.4|350
1721893500000|2024-07-25 07:45:00|37588.9|37581.9|37603.9|37596.9|37633.9|37626.9|37573.9|37566.9|216
1721893800000|2024-07-25 07:50:00|37601.4|37594.4|37583.9|37576.9|37616.4|37609.4|37571.4|37564.4|220
1721894100000|2024-07-25 07:55:00|37586.4|37579.4|37601.4|37594.4|37626.4|37619.4|37586.4|37579.4|154
1721894400000|2024-07-25 08:00:00|37603.9|37596.9|37531.4|37524.4|37636.4|37629.4|37523.9|37516.9|348
1721894700000|2024-07-25 08:05:00|37533.9|37526.9|37428.9|37421.9|37546.4|37539.4|37423.9|37416.9|306
1721895000000|2024-07-25 08:10:00|37426.4|37419.4|37396.4|37389.4|37483.9|37476.9|37396.4|37389.4|370
1721895300000|2024-07-25 08:15:00|37398.9|37391.9|37363.9|37356.9|37408.9|37401.9|37343.9|37336.9|205
1721895600000|2024-07-25 08:20:00|37361.4|37354.4|37398.9|37391.9|37411.4|37404.4|37356.4|37349.4|228
1721895900000|2024-07-25 08:25:00|37401.4|37394.4|37563.9|37556.9|37571.4|37564.4|37396.4|37389.4|290
1721896200000|2024-07-25 08:30:00|37561.4|37554.4|37643.9|37636.9|37646.4|37639.4|37536.4|37529.4|356
1721896500000|2024-07-25 08:35:00|37641.4|37634.4|37616.4|37609.4|37648.9|37641.9|37588.9|37581.9|313
1721896800000|2024-07-25 08:40:00|37611.4|37604.4|37716.4|37709.4|37716.4|37709.4|37611.4|37604.4|471
1721897100000|2024-07-25 08:45:00|37718.9|37711.9|37718.9|37711.9|37726.4|37719.4|37683.9|37676.9|171
1721897400000|2024-07-25 08:50:00|37716.4|37709.4|37783.9|37776.9|37803.9|37796.9|37708.9|37701.9|379
1721897700000|2024-07-25 08:55:00|37781.4|37774.4|37793.9|37786.9|37831.4|37824.4|37778.9|37771.9|254
1721898000000|2024-07-25 09:00:00|37796.4|37789.4|37731.4|37724.4|37796.4|37789.4|37731.4|37724.4|266
1721898300000|2024-07-25 09:05:00|37723.9|37716.9|37791.4|37784.4|37793.9|37786.9|37703.9|37696.9|247
1721898600000|2024-07-25 09:10:00|37788.9|37781.9|37688.9|37681.9|37791.4|37784.4|37686.4|37679.4|149
1721898900000|2024-07-25 09:15:00|37686.4|37679.4|37661.4|37654.4|37691.4|37684.4|37646.4|37639.4|204
1721899200000|2024-07-25 09:20:00|37658.9|37651.9|37586.4|37579.4|37661.4|37654.4|37576.4|37569.4|161
1721899500000|2024-07-25 09:25:00|37588.9|37581.9|37541.4|37534.4|37588.9|37581.9|37513.9|37506.9|312
1721899800000|2024-07-25 09:30:00|37536.4|37529.4|37583.9|37576.9|37613.9|37606.9|37531.4|37524.4|170
1721900100000|2024-07-25 09:35:00|37581.4|37574.4|37523.9|37516.9|37581.4|37574.4|37521.4|37514.4|86
1721900400000|2024-07-25 09:40:00|37526.4|37519.4|37531.4|37524.4|37571.4|37564.4|37526.4|37519.4|63
1721900700000|2024-07-25 09:45:00|37528.9|37521.9|37543.9|37536.9|37551.4|37544.4|37473.9|37466.9|135
1721901000000|2024-07-25 09:50:00|37541.4|37534.4|37518.9|37511.9|37558.9|37551.9|37501.4|37494.4|147
1721901300000|2024-07-25 09:55:00|37516.4|37509.4|37511.4|37504.4|37528.9|37521.9|37488.9|37481.9|33
1721901600000|2024-07-25 10:00:00|37513.9|37506.9|37473.9|37466.9|37526.4|37519.4|37471.4|37464.4|61
1721901900000|2024-07-25 10:05:00|37476.4|37469.4|37488.9|37481.9|37508.9|37501.9|37471.4|37464.4|85
1721902200000|2024-07-25 10:10:00|37491.4|37484.4|37466.4|37459.4|37508.9|37501.9|37463.9|37456.9|115
1721902500000|2024-07-25 10:15:00|37458.9|37451.9|37451.4|37444.4|37476.4|37469.4|37398.9|37391.9|323
1721902800000|2024-07-25 10:20:00|37448.9|37441.9|37511.4|37504.4|37521.4|37514.4|37441.4|37434.4|73
1721903100000|2024-07-25 10:25:00|37508.9|37501.9|37501.4|37494.4|37541.4|37534.4|37491.4|37484.4|100
1721903400000|2024-07-25 10:30:00|37503.9|37496.9|37518.9|37511.9|37536.4|37529.4|37491.4|37484.4|67
1721903700000|2024-07-25 10:35:00|37516.4|37509.4|37446.4|37439.4|37521.4|37514.4|37436.4|37429.4|102
1721904000000|2024-07-25 10:40:00|37443.9|37436.9|37436.4|37429.4|37471.4|37464.4|37426.4|37419.4|37
1721904300000|2024-07-25 10:45:00|37438.9|37431.9|37428.9|37421.9|37483.9|37476.9|37421.4|37414.4|57
1721904600000|2024-07-25 10:50:00|37431.4|37424.4|37451.4|37444.4|37453.9|37446.9|37416.4|37409.4|100
1721904900000|2024-07-25 10:55:00|37448.9|37441.9|37481.4|37474.4|37491.4|37484.4|37448.9|37441.9|123
1721905200000|2024-07-25 11:00:00|37486.4|37479.4|37526.4|37519.4|37538.9|37531.9|37486.4|37479.4|166
1721905500000|2024-07-25 11:05:00|37528.9|37521.9|37548.9|37541.9|37586.4|37579.4|37516.4|37509.4|557
1721905800000|2024-07-25 11:10:00|37546.4|37539.4|37568.9|37561.9|37596.4|37589.4|37538.9|37531.9|88
1721906100000|2024-07-25 11:15:00|37566.4|37559.4|37578.9|37571.9|37581.4|37574.4|37543.9|37536.9|129
1721906400000|2024-07-25 11:20:00|37581.4|37574.4|37531.4|37524.4|37586.4|37579.4|37531.4|37524.4|38
1721906700000|2024-07-25 11:25:00|37533.9|37526.9|37516.4|37509.4|37546.4|37539.4|37513.9|37506.9|63
1721907000000|2024-07-25 11:30:00|37513.9|37506.9|37531.4|37524.4|37531.4|37524.4|37496.4|37489.4|30
1721907300000|2024-07-25 11:35:00|37533.9|37526.9|37536.4|37529.4|37541.4|37534.4|37498.9|37491.9|61
1721907600000|2024-07-25 11:40:00|37531.4|37524.4|37546.4|37539.4|37563.9|37556.9|37531.4|37524.4|319
1721907900000|2024-07-25 11:45:00|37548.9|37541.9|37518.9|37511.9|37578.9|37571.9|37503.9|37496.9|99
1721908200000|2024-07-25 11:50:00|37516.4|37509.4|37511.4|37504.4|37526.4|37519.4|37501.4|37494.4|87
1721908500000|2024-07-25 11:55:00|37513.9|37506.9|37516.4|37509.4|37521.4|37514.4|37498.9|37491.9|53
1721908800000|2024-07-25 12:00:00|37513.9|37506.9|37531.4|37524.4|37556.4|37549.4|37513.9|37506.9|58
1721909100000|2024-07-25 12:05:00|37533.9|37526.9|37531.4|37524.4|37546.4|37539.4|37526.4|37519.4|18
1721909400000|2024-07-25 12:10:00|37528.9|37521.9|37521.4|37514.4|37533.9|37526.9|37506.4|37499.4|81
1721909700000|2024-07-25 12:15:00|37526.4|37519.4|37526.4|37519.4|37531.4|37524.4|37501.4|37494.4|164
1721910000000|2024-07-25 12:20:00|37523.9|37516.9|37491.4|37484.4|37526.4|37519.4|37483.9|37476.9|59
1721910300000|2024-07-25 12:25:00|37488.9|37481.9|37506.4|37499.4|37506.4|37499.4|37461.4|37454.4|94
1721910600000|2024-07-25 12:30:00|37508.9|37501.9|37688.9|37681.9|37723.9|37716.9|37458.9|37451.9|733
1721910900000|2024-07-25 12:35:00|37686.4|37679.4|37733.9|37726.9|37781.4|37774.4|37683.9|37676.9|321
1721911200000|2024-07-25 12:40:00|37736.4|37729.4|37731.4|37724.4|37778.9|37771.9|37726.4|37719.4|117
1721911500000|2024-07-25 12:45:00|37736.4|37729.4|37783.9|37776.9|37803.9|37796.9|37736.4|37729.4|131
1721911800000|2024-07-25 12:50:00|37786.4|37779.4|37856.4|37849.4|37856.4|37849.4|37763.9|37756.9|408
1721912100000|2024-07-25 12:55:00|37853.9|37846.9|37908.9|37901.9|37913.9|37906.9|37846.4|37839.4|504
1721912400000|2024-07-25 13:00:00|37906.4|37899.4|37881.4|37874.4|37906.4|37899.4|37841.4|37834.4|320
1721912700000|2024-07-25 13:05:00|37878.9|37871.9|37953.9|37946.9|37963.9|37956.9|37856.4|37849.4|351
1721913000000|2024-07-25 13:10:00|37956.4|37949.4|37958.9|37951.9|37981.4|37974.4|37926.4|37919.4|365
1721913300000|2024-07-25 13:15:00|37956.4|37949.4|38006.4|37999.4|38013.9|38006.9|37951.4|37944.4|186
1721913600000|2024-07-25 13:20:00|38008.9|38001.9|38018.9|38011.9|38036.4|38029.4|38001.4|37994.4|286
1721913900000|2024-07-25 13:25:00|38011.4|38004.4|38003.9|37996.9|38026.4|38019.4|37983.9|37976.9|307
1721914200000|2024-07-25 13:30:00|37998.9|37991.9|37846.4|37839.4|38001.4|37994.4|37816.4|37809.4|837
1721914500000|2024-07-25 13:35:00|37851.4|37844.4|37823.9|37816.9|37856.4|37849.4|37781.4|37774.4|573
1721914800000|2024-07-25 13:40:00|37821.4|37814.4|37873.9|37866.9|37921.4|37914.4|37801.4|37794.4|426
1721915100000|2024-07-25 13:45:00|37871.4|37864.4|37846.4|37839.4|37908.9|37901.9|37798.9|37791.9|259
1721915400000|2024-07-25 13:50:00|37851.4|37844.4|37826.4|37819.4|37878.9|37871.9|37791.4|37784.4|222
1721915700000|2024-07-25 13:55:00|37828.9|37821.9|37666.4|37659.4|37828.9|37821.9|37636.4|37629.4|515
1721916000000|2024-07-25 14:00:00|37661.4|37654.4|37521.4|37514.4|37681.4|37674.4|37508.9|37501.9|957
1721916300000|2024-07-25 14:05:00|37523.9|37516.9|37456.4|37449.4|37598.9|37591.9|37436.4|37429.4|616
1721916600000|2024-07-25 14:10:00|37461.4|37454.4|37411.4|37404.4|37473.9|37466.9|37348.9|37341.9|523
1721916900000|2024-07-25 14:15:00|37413.9|37406.9|37583.9|37576.9|37583.9|37576.9|37401.4|37394.4|579
1721917200000|2024-07-25 14:20:00|37581.4|37574.4|37686.4|37679.4|37686.4|37679.4|37566.4|37559.4|548
1721917500000|2024-07-25 14:25:00|37681.4|37674.4|37716.4|37709.4|37721.4|37714.4|37633.9|37626.9|283
1721917800000|2024-07-25 14:30:00|37713.9|37706.9|37753.9|37746.9|37761.4|37754.4|37681.4|37674.4|371
1721918100000|2024-07-25 14:35:00|37751.4|37744.4|37766.4|37759.4|37823.9|37816.9|37731.4|37724.4|204
1721918400000|2024-07-25 14:40:00|37763.9|37756.9|37823.9|37816.9|37831.4|37824.4|37683.9|37676.9|351
1721918700000|2024-07-25 14:45:00|37821.4|37814.4|37826.4|37819.4|37836.4|37829.4|37781.4|37774.4|235
1721919000000|2024-07-25 14:50:00|37823.9|37816.9|37883.9|37876.9|37906.4|37899.4|37813.9|37806.9|285
1721919300000|2024-07-25 14:55:00|37886.4|37879.4|37913.9|37906.9|37916.4|37909.4|37833.9|37826.9|209
1721919600000|2024-07-25 15:00:00|37916.4|37909.4|37876.4|37869.4|37936.4|37929.4|37868.9|37861.9|304
1721919900000|2024-07-25 15:05:00|37881.4|37874.4|37856.4|37849.4|37886.4|37879.4|37833.9|37826.9|347
1721920200000|2024-07-25 15:10:00|37858.9|37851.9|37936.4|37929.4|37948.9|37941.9|37856.4|37849.4|209
1721920500000|2024-07-25 15:15:00|37938.9|37931.9|37993.9|37986.9|38038.9|38031.9|37921.4|37914.4|663
1721920800000|2024-07-25 15:20:00|37991.4|37984.4|37963.9|37956.9|37996.4|37989.4|37928.9|37921.9|211
1721921100000|2024-07-25 15:25:00|37961.4|37954.4|37961.4|37954.4|37971.4|37964.4|37936.4|37929.4|202
1721921400000|2024-07-25 15:30:00|37958.9|37951.9|37951.4|37944.4|37983.9|37976.9|37926.4|37919.4|297
1721921700000|2024-07-25 15:35:00|37953.9|37946.9|37916.4|37909.4|37961.4|37954.4|37871.4|37864.4|407
1721922000000|2024-07-25 15:40:00|37913.9|37906.9|37901.4|37894.4|37918.9|37911.9|37856.4|37849.4|266
1721922300000|2024-07-25 15:45:00|37906.4|37899.4|37906.4|37899.4|37941.4|37934.4|37893.9|37886.9|193
1721922600000|2024-07-25 15:50:00|37908.9|37901.9|37991.4|37984.4|38011.4|38004.4|37906.4|37899.4|248
1721922900000|2024-07-25 15:55:00|37988.9|37981.9|38013.9|38006.9|38016.4|38009.4|37931.4|37924.4|273
1721923200000|2024-07-25 16:00:00|38011.4|38004.4|38051.4|38044.4|38056.4|38049.4|37986.4|37979.4|279
1721923500000|2024-07-25 16:05:00|38048.9|38041.9|37991.4|37984.4|38051.4|38044.4|37946.4|37939.4|318
1721923800000|2024-07-25 16:10:00|37988.9|37981.9|38121.4|38114.4|38126.4|38119.4|37986.4|37979.4|484
1721924100000|2024-07-25 16:15:00|38118.9|38111.9|38171.4|38164.4|38176.4|38169.4|38093.9|38086.9|518
1721924400000|2024-07-25 16:20:00|38173.9|38166.9|38226.4|38219.4|38236.4|38229.4|38158.9|38151.9|640
1721924700000|2024-07-25 16:25:00|38223.9|38216.9|38221.4|38214.4|38231.4|38224.4|38186.4|38179.4|189
1721925000000|2024-07-25 16:30:00|38216.4|38209.4|38226.4|38219.4|38226.4|38219.4|38183.9|38176.9|357
1721925300000|2024-07-25 16:35:00|38228.9|38221.9|38231.4|38224.4|38256.4|38249.4|38211.4|38204.4|355
1721925600000|2024-07-25 16:40:00|38233.9|38226.9|38236.4|38229.4|38271.4|38264.4|38223.9|38216.9|204
1721925900000|2024-07-25 16:45:00|38233.9|38226.9|38226.4|38219.4|38241.4|38234.4|38196.4|38189.4|400
1721926200000|2024-07-25 16:50:00|38223.9|38216.9|38216.4|38209.4|38251.4|38244.4|38201.4|38194.4|381
1721926500000|2024-07-25 16:55:00|38221.4|38214.4|38248.9|38241.9|38256.4|38249.4|38201.4|38194.4|227
1721926800000|2024-07-25 17:00:00|38251.4|38244.4|38256.4|38249.4|38296.4|38289.4|38231.4|38224.4|346
1721927100000|2024-07-25 17:05:00|38253.9|38246.9|38301.4|38294.4|38306.4|38299.4|38241.4|38234.4|162
1721927400000|2024-07-25 17:10:00|38303.9|38296.9|38236.4|38229.4|38316.4|38309.4|38226.4|38219.4|566
1721927700000|2024-07-25 17:15:00|38238.9|38231.9|38191.4|38184.4|38246.4|38239.4|38183.9|38176.9|535
1721928000000|2024-07-25 17:20:00|38196.4|38189.4|38131.4|38124.4|38221.4|38214.4|38121.4|38114.4|295
1721928300000|2024-07-25 17:25:00|38133.9|38126.9|38163.9|38156.9|38196.4|38189.4|38131.4|38124.4|157
1721928600000|2024-07-25 17:30:00|38166.4|38159.4|38161.4|38154.4|38186.4|38179.4|38141.4|38134.4|118
1721928900000|2024-07-25 17:35:00|38163.9|38156.9|38168.9|38161.9|38181.4|38174.4|38146.4|38139.4|178
1721929200000|2024-07-25 17:40:00|38166.4|38159.4|38186.4|38179.4|38206.4|38199.4|38166.4|38159.4|150
1721929500000|2024-07-25 17:45:00|38188.9|38181.9|38133.9|38126.9|38196.4|38189.4|38121.4|38114.4|201
1721929800000|2024-07-25 17:50:00|38131.4|38124.4|38138.9|38131.9|38156.4|38149.4|38118.9|38111.9|168
1721930100000|2024-07-25 17:55:00|38136.4|38129.4|38171.4|38164.4|38186.4|38179.4|38126.4|38119.4|63
1721930400000|2024-07-25 18:00:00|38168.9|38161.9|38111.4|38104.4|38171.4|38164.4|38101.4|38094.4|131
1721930700000|2024-07-25 18:05:00|38108.9|38101.9|38056.4|38049.4|38113.9|38106.9|38053.9|38046.9|321
1721931000000|2024-07-25 18:10:00|38058.9|38051.9|38066.4|38059.4|38081.4|38074.4|38036.4|38029.4|283
1721931300000|2024-07-25 18:15:00|38068.9|38061.9|38078.9|38071.9|38081.4|38074.4|38046.4|38039.4|122
1721931600000|2024-07-25 18:20:00|38076.4|38069.4|38021.4|38014.4|38081.4|38074.4|38016.4|38009.4|130
1721931900000|2024-07-25 18:25:00|38023.9|38016.9|38081.4|38074.4|38106.4|38099.4|38021.4|38014.4|308
1721932200000|2024-07-25 18:30:00|38078.9|38071.9|38106.4|38099.4|38113.9|38106.9|38071.4|38064.4|91
1721932500000|2024-07-25 18:35:00|38103.9|38096.9|38076.4|38069.4|38113.9|38106.9|38056.4|38049.4|52
1721932800000|2024-07-25 18:40:00|38073.9|38066.9|38026.4|38019.4|38086.4|38079.4|38016.4|38009.4|68
1721933100000|2024-07-25 18:45:00|38028.9|38021.9|37976.4|37969.4|38036.4|38029.4|37966.4|37959.4|158
1721933400000|2024-07-25 18:50:00|37978.9|37971.9|37941.4|37934.4|37998.9|37991.9|37938.9|37931.9|157
1721933700000|2024-07-25 18:55:00|37946.4|37939.4|37916.4|37909.4|37958.9|37951.9|37916.4|37909.4|236
1721934000000|2024-07-25 19:00:00|37921.4|37914.4|37951.4|37944.4|37981.4|37974.4|37921.4|37914.4|125
1721934300000|2024-07-25 19:05:00|37948.9|37941.9|37968.9|37961.9|37993.9|37986.9|37948.9|37941.9|126
1721934600000|2024-07-25 19:10:00|37966.4|37959.4|37978.9|37971.9|38003.9|37996.9|37946.4|37939.4|72
1721934900000|2024-07-25 19:15:00|37976.4|37969.4|38001.4|37994.4|38006.4|37999.4|37961.4|37954.4|89
1721935200000|2024-07-25 19:20:00|38003.9|37996.9|38078.9|38071.9|38096.4|38089.4|37993.9|37986.9|116
1721935500000|2024-07-25 19:25:00|38081.4|38074.4|38091.4|38084.4|38141.4|38134.4|38073.9|38066.9|160
1721935800000|2024-07-25 19:30:00|38093.9|38086.9|38051.4|38044.4|38106.4|38099.4|38036.4|38029.4|165
1721936100000|2024-07-25 19:35:00|38053.9|38046.9|37986.4|37979.4|38058.9|38051.9|37966.4|37959.4|233
1721936400000|2024-07-25 19:40:00|37988.9|37981.9|37961.4|37954.4|37988.9|37981.9|37941.4|37934.4|222
1721936700000|2024-07-25 19:45:00|37958.9|37951.9|37943.9|37936.9|37961.4|37954.4|37893.9|37886.9|276
1721937000000|2024-07-25 19:50:00|37936.4|37929.4|37811.4|37804.4|37936.4|37929.4|37806.4|37799.4|211
1721937300000|2024-07-25 19:55:00|37813.9|37806.9|37773.9|37766.9|37813.9|37806.9|37751.4|37744.4|645
1721937600000|2024-07-25 20:00:00|37776.4|37769.4|37711.4|37704.4|37776.4|37769.4|37668.9|37661.9|465
1721937900000|2024-07-25 20:05:00|37708.9|37701.9|37708.9|37701.9|37726.4|37719.4|37698.9|37691.9|80
1721938200000|2024-07-25 20:10:00|37706.4|37699.4|37706.4|37699.4|37726.4|37719.4|37693.9|37686.9|98
1721938500000|2024-07-25 20:15:00|37703.9|37696.9|37661.4|37654.4|37703.9|37696.9|37661.4|37654.4|48
1721938800000|2024-07-25 20:20:00|37658.9|37651.9|37686.4|37679.4|37698.9|37691.9|37646.4|37639.4|56
1721939100000|2024-07-25 20:25:00|37683.9|37676.9|37696.4|37689.4|37698.9|37691.9|37681.4|37674.4|11
1721939400000|2024-07-25 20:30:00|37698.9|37691.9|37646.4|37639.4|37698.9|37691.9|37638.9|37631.9|28
1721939700000|2024-07-25 20:35:00|37643.9|37636.9|37648.9|37641.9|37656.4|37649.4|37636.4|37629.4|40
1721940000000|2024-07-25 20:40:00|37646.4|37639.4|37651.4|37644.4|37653.9|37646.9|37626.4|37619.4|26
1721940300000|2024-07-25 20:45:00|37653.9|37646.9|37683.9|37676.9|37683.9|37676.9|37651.4|37644.4|16
1721940600000|2024-07-25 20:50:00|37686.4|37679.4|37703.9|37696.9|37713.9|37706.9|37683.9|37676.9|38
1721940900000|2024-07-25 20:55:00|37706.4|37699.4|37730.4|37715.4|37738.9|37731.9|37703.9|37696.9|77
1721941200000|2024-07-25 21:00:00|37732.9|37717.9|37740.4|37725.4|37750.4|37735.4|37722.9|37707.9|1
1721941500000|2024-07-25 21:05:00|37742.9|37727.9|37737.9|37722.9|37742.9|37727.9|37737.9|37722.9|0
1721941800000|2024-07-25 21:10:00|37740.4|37725.4|37747.9|37717.9|37747.9|37725.4|37740.4|37717.9|24033
1721942100000|2024-07-25 21:15:00|37747.1|37717.1|37741.7|37711.7|37747.8|37717.8|37741.7|37711.7|0
1721942400000|2024-07-25 21:20:00|37742.3|37712.3|37743.7|37713.7|37744.8|37714.8|37742|37712|0
1721942700000|2024-07-25 21:25:00|37741.4|37711.4|37743|37713|37743.2|37713.2|37741.4|37711.4|0
1721943000000|2024-07-25 21:30:00|37742.4|37712.4|37745.8|37715.8|37745.8|37715.8|37741.8|37711.8|0
1721943300000|2024-07-25 21:35:00|37746.4|37716.4|37746.6|37716.6|37746.6|37716.6|37744.4|37714.4|0
1721943600000|2024-07-25 21:40:00|37747.7|37717.7|37745.4|37715.4|37747.7|37717.7|37745.1|37715.1|0
1721943900000|2024-07-25 21:45:00|37745.3|37715.3|37749|37719|37749|37719|37745.1|37715.1|0
1721944200000|2024-07-25 21:50:00|37748.8|37718.8|37749|37719|37751.1|37721.1|37748.8|37718.8|0
1721944500000|2024-07-25 21:55:00|37748.1|37718.1|37748.1|37718.1|37752.7|37722.7|37747|37717|0
1721944800000|2024-07-25 22:00:00|37758.3|37728.3|37862.9|37847.9|37867.9|37852.9|37747.9|37728.3|70
1721945100000|2024-07-25 22:05:00|37865.4|37850.4|37835.4|37820.4|37872.9|37857.9|37825.4|37810.4|14
1721945400000|2024-07-25 22:10:00|37837.9|37822.9|37862.9|37847.9|37862.9|37847.9|37835.4|37820.4|5
1721945700000|2024-07-25 22:15:00|37865.4|37850.4|37857.9|37842.9|37867.9|37852.9|37852.9|37837.9|2
1721946000000|2024-07-25 22:20:00|37855.4|37840.4|37847.9|37832.9|37865.4|37850.4|37842.9|37827.9|3
1721946300000|2024-07-25 22:25:00|37845.4|37830.4|37837.9|37822.9|37847.9|37832.9|37835.4|37820.4|0
1721946600000|2024-07-25 22:30:00|37840.4|37825.4|37845.4|37830.4|37857.9|37842.9|37840.4|37825.4|25
1721946900000|2024-07-25 22:35:00|37842.9|37827.9|37832.9|37817.9|37845.4|37830.4|37832.9|37817.9|21
1721947200000|2024-07-25 22:40:00|37830.4|37815.4|37822.9|37807.9|37830.4|37815.4|37817.9|37802.9|2
1721947500000|2024-07-25 22:45:00|37825.4|37810.4|37822.9|37807.9|37832.9|37817.9|37822.9|37807.9|6
1721947800000|2024-07-25 22:50:00|37825.4|37810.4|37807.9|37792.9|37827.9|37812.9|37807.9|37792.9|2
1721948100000|2024-07-25 22:55:00|37810.4|37795.4|37807.9|37792.9|37812.9|37797.9|37807.9|37792.9|7
1721948400000|2024-07-25 23:00:00|37810.4|37795.4|37817.9|37802.9|37835.4|37820.4|37782.9|37767.9|54
1721948700000|2024-07-25 23:05:00|37820.4|37805.4|37817.9|37802.9|37825.4|37810.4|37810.4|37795.4|49
1721949000000|2024-07-25 23:10:00|37820.4|37805.4|37817.9|37802.9|37822.9|37807.9|37810.4|37795.4|43
1721949300000|2024-07-25 23:15:00|37815.4|37800.4|37822.9|37807.9|37827.9|37812.9|37812.9|37797.9|26
1721949600000|2024-07-25 23:20:00|37820.4|37805.4|37817.9|37802.9|37827.9|37812.9|37807.9|37792.9|19
1721949900000|2024-07-25 23:25:00|37820.4|37805.4|37797.9|37782.9|37822.9|37807.9|37795.4|37780.4|37
1721950200000|2024-07-25 23:30:00|37795.4|37780.4|37801.4|37794.4|37821.4|37814.4|37785.4|37770.4|29350
1721950500000|2024-07-25 23:35:00|37803.9|37796.9|37806.4|37799.4|37816.4|37809.4|37786.4|37779.4|92
1721950800000|2024-07-25 23:40:00|37808.9|37801.9|37853.9|37846.9|37853.9|37846.9|37806.4|37799.4|166
1721951100000|2024-07-25 23:45:00|37856.4|37849.4|37823.9|37816.9|37866.4|37859.4|37821.4|37814.4|330
1721951400000|2024-07-25 23:50:00|37826.4|37819.4|37831.4|37824.4|37833.9|37826.9|37783.9|37776.9|360
1721951700000|2024-07-25 23:55:00|37833.9|37826.9|37883.9|37876.9|37883.9|37876.9|37816.4|37809.4|309
1721952000000|2024-07-26 00:00:00|37886.4|37879.4|37878.9|37871.9|37891.4|37884.4|37796.4|37789.4|1174
1721952300000|2024-07-26 00:05:00|37876.4|37869.4|37786.4|37779.4|37923.9|37916.9|37781.4|37774.4|978
1721952600000|2024-07-26 00:10:00|37783.9|37776.9|37836.4|37829.4|37858.9|37851.9|37738.9|37731.9|537
1721952900000|2024-07-26 00:15:00|37838.9|37831.9|37791.4|37784.4|37866.4|37859.4|37786.4|37779.4|449
1721953200000|2024-07-26 00:20:00|37788.9|37781.9|37753.9|37746.9|37803.9|37796.9|37728.9|37721.9|273
1721953500000|2024-07-26 00:25:00|37751.4|37744.4|37776.4|37769.4|37811.4|37804.4|37743.9|37736.9|271
1721953800000|2024-07-26 00:30:00|37766.4|37759.4|37778.9|37771.9|37783.9|37776.9|37678.9|37671.9|376
1721954100000|2024-07-26 00:35:00|37781.4|37774.4|37861.4|37854.4|37881.4|37874.4|37778.9|37771.9|421
1721954400000|2024-07-26 00:40:00|37863.9|37856.9|37941.4|37934.4|37953.9|37946.9|37861.4|37854.4|433
1721954700000|2024-07-26 00:45:00|37943.9|37936.9|37916.4|37909.4|37981.4|37974.4|37891.4|37884.4|564
1721955000000|2024-07-26 00:50:00|37913.9|37906.9|37976.4|37969.4|37986.4|37979.4|37858.9|37851.9|491
1721955300000|2024-07-26 00:55:00|37973.9|37966.9|37951.4|37944.4|37973.9|37966.9|37916.4|37909.4|261
1721955600000|2024-07-26 01:00:00|37958.9|37951.9|38046.4|38039.4|38048.9|38041.9|37953.9|37946.9|505
1721955900000|2024-07-26 01:05:00|38043.9|38036.9|38003.9|37996.9|38056.4|38049.4|37988.9|37981.9|568
1721956200000|2024-07-26 01:10:00|37998.9|37991.9|38006.4|37999.4|38051.4|38044.4|37978.9|37971.9|441
1721956500000|2024-07-26 01:15:00|38003.9|37996.9|37941.4|37934.4|38011.4|38004.4|37938.9|37931.9|391
1721956800000|2024-07-26 01:20:00|37938.9|37931.9|37861.4|37854.4|37951.4|37944.4|37858.9|37851.9|306
1721957100000|2024-07-26 01:25:00|37858.9|37851.9|37881.4|37874.4|37881.4|37874.4|37806.4|37799.4|453
1721957400000|2024-07-26 01:30:00|37886.4|37879.4|37871.4|37864.4|37906.4|37899.4|37836.4|37829.4|348
1721957700000|2024-07-26 01:35:00|37873.9|37866.9|37951.4|37944.4|37961.4|37954.4|37848.9|37841.9|343
1721958000000|2024-07-26 01:40:00|37953.9|37946.9|37941.4|37934.4|37961.4|37954.4|37913.9|37906.9|319
1721958300000|2024-07-26 01:45:00|37936.4|37929.4|37973.9|37966.9|37986.4|37979.4|37901.4|37894.4|257
1721958600000|2024-07-26 01:50:00|37976.4|37969.4|37881.4|37874.4|37976.4|37969.4|37866.4|37859.4|162
1721958900000|2024-07-26 01:55:00|37883.9|37876.9|37923.9|37916.9|37931.4|37924.4|37858.9|37851.9|174
1721959200000|2024-07-26 02:00:00|37921.4|37914.4|37991.4|37984.4|37991.4|37984.4|37916.4|37909.4|306
1721959500000|2024-07-26 02:05:00|37988.9|37981.9|38026.4|38019.4|38036.4|38029.4|37961.4|37954.4|255
1721959800000|2024-07-26 02:10:00|38028.9|38021.9|38091.4|38084.4|38116.4|38109.4|38028.9|38021.9|648
1721960100000|2024-07-26 02:15:00|38088.9|38081.9|38073.9|38066.9|38091.4|38084.4|38038.9|38031.9|216
1721960400000|2024-07-26 02:20:00|38071.4|38064.4|37996.4|37989.4|38098.9|38091.9|37988.9|37981.9|246
1721960700000|2024-07-26 02:25:00|37993.9|37986.9|38058.9|38051.9|38071.4|38064.4|37983.9|37976.9|160
1721961000000|2024-07-26 02:30:00|38056.4|38049.4|38063.9|38056.9|38076.4|38069.4|38048.9|38041.9|143
1721961300000|2024-07-26 02:35:00|38066.4|38059.4|38031.4|38024.4|38073.9|38066.9|38021.4|38014.4|139
1721961600000|2024-07-26 02:40:00|38028.9|38021.9|38016.4|38009.4|38043.9|38036.9|38006.4|37999.4|111
1721961900000|2024-07-26 02:45:00|38013.9|38006.9|37986.4|37979.4|38028.9|38021.9|37981.4|37974.4|88
1721962200000|2024-07-26 02:50:00|37988.9|37981.9|37998.9|37991.9|38003.9|37996.9|37976.4|37969.4|68
1721962500000|2024-07-26 02:55:00|37996.4|37989.4|38023.9|38016.9|38036.4|38029.4|37996.4|37989.4|46
1721962800000|2024-07-26 03:00:00|38021.4|38014.4|38036.4|38029.4|38041.4|38034.4|38016.4|38009.4|46
1721963100000|2024-07-26 03:05:00|38038.9|38031.9|38031.4|38024.4|38061.4|38054.4|38031.4|38024.4|87
1721963400000|2024-07-26 03:10:00|38033.9|38026.9|38006.4|37999.4|38038.9|38031.9|37991.4|37984.4|88
1721963700000|2024-07-26 03:15:00|38003.9|37996.9|38021.4|38014.4|38028.9|38021.9|37998.9|37991.9|35
1721964000000|2024-07-26 03:20:00|38023.9|38016.9|38038.9|38031.9|38048.9|38041.9|38021.4|38014.4|48
1721964300000|2024-07-26 03:25:00|38036.4|38029.4|38061.4|38054.4|38076.4|38069.4|38036.4|38029.4|52
1721964600000|2024-07-26 03:30:00|38063.9|38056.9|38043.9|38036.9|38093.9|38086.9|38013.9|38006.9|206
1721964900000|2024-07-26 03:35:00|38046.4|38039.4|38003.9|37996.9|38056.4|38049.4|37991.4|37984.4|131
1721965200000|2024-07-26 03:40:00|38001.4|37994.4|38023.9|38016.9|38061.4|38054.4|38001.4|37994.4|142
1721965500000|2024-07-26 03:45:00|38021.4|38014.4|37986.4|37979.4|38041.4|38034.4|37986.4|37979.4|89
1721965800000|2024-07-26 03:50:00|37983.9|37976.9|37961.4|37954.4|37991.4|37984.4|37938.9|37931.9|86
1721966100000|2024-07-26 03:55:00|37963.9|37956.9|37976.4|37969.4|37993.9|37986.9|37963.9|37956.9|106
1721966400000|2024-07-26 04:00:00|37978.9|37971.9|37976.4|37969.4|37991.4|37984.4|37953.9|37946.9|129
1721966700000|2024-07-26 04:05:00|37973.9|37966.9|37961.4|37954.4|37976.4|37969.4|37946.4|37939.4|80
1721967000000|2024-07-26 04:10:00|37966.4|37959.4|37926.4|37919.4|37971.4|37964.4|37923.9|37916.9|187
1721967300000|2024-07-26 04:15:00|37928.9|37921.9|37918.9|37911.9|37941.4|37934.4|37901.4|37894.4|182
1721967600000|2024-07-26 04:20:00|37916.4|37909.4|37933.9|37926.9|37936.4|37929.4|37903.9|37896.9|110
1721967900000|2024-07-26 04:25:00|37936.4|37929.4|37971.4|37964.4|37986.4|37979.4|37923.9|37916.9|64
1721968200000|2024-07-26 04:30:00|37973.9|37966.9|37956.4|37949.4|37981.4|37974.4|37941.4|37934.4|121
1721968500000|2024-07-26 04:35:00|37958.9|37951.9|37943.9|37936.9|37973.9|37966.9|37933.9|37926.9|103
1721968800000|2024-07-26 04:40:00|37946.4|37939.4|37901.4|37894.4|37956.4|37949.4|37896.4|37889.4|99
1721969100000|2024-07-26 04:45:00|37903.9|37896.9|37866.4|37859.4|37908.9|37901.9|37863.9|37856.9|83
1721969400000|2024-07-26 04:50:00|37871.4|37864.4|37868.9|37861.9|37893.9|37886.9|37856.4|37849.4|179
1721969700000|2024-07-26 04:55:00|37871.4|37864.4|37871.4|37864.4|37896.4|37889.4|37861.4|37854.4|161
1721970000000|2024-07-26 05:00:00|37868.9|37861.9|37906.4|37899.4|37916.4|37909.4|37851.4|37844.4|187
1721970300000|2024-07-26 05:05:00|37903.9|37896.9|37838.9|37831.9|37923.9|37916.9|37836.4|37829.4|134
1721970600000|2024-07-26 05:10:00|37836.4|37829.4|37851.4|37844.4|37853.9|37846.9|37828.9|37821.9|174
1721970900000|2024-07-26 05:15:00|37853.9|37846.9|37896.4|37889.4|37908.9|37901.9|37853.9|37846.9|180
1721971200000|2024-07-26 05:20:00|37898.9|37891.9|37918.9|37911.9|37931.4|37924.4|37896.4|37889.4|214
1721971500000|2024-07-26 05:25:00|37916.4|37909.4|37916.4|37909.4|37938.9|37931.9|37908.9|37901.9|103
1721971800000|2024-07-26 05:30:00|37906.4|37899.4|37861.4|37854.4|37911.4|37904.4|37861.4|37854.4|248
1721972100000|2024-07-26 05:35:00|37858.9|37851.9|37846.4|37839.4|37878.9|37871.9|37826.4|37819.4|306
1721972400000|2024-07-26 05:40:00|37843.9|37836.9|37806.4|37799.4|37861.4|37854.4|37806.4|37799.4|232
1721972700000|2024-07-26 05:45:00|37803.9|37796.9|37756.4|37749.4|37806.4|37799.4|37741.4|37734.4|596
1721973000000|2024-07-26 05:50:00|37753.9|37746.9|37686.4|37679.4|37756.4|37749.4|37671.4|37664.4|441
1721973300000|2024-07-26 05:55:00|37683.9|37676.9|37646.4|37639.4|37686.4|37679.4|37621.4|37614.4|1702
1721973600000|2024-07-26 06:00:00|37653.9|37646.9|37691.4|37684.4|37701.4|37694.4|37611.4|37604.4|2673
1721973900000|2024-07-26 06:05:00|37688.9|37681.9|37733.9|37726.9|37796.4|37789.4|37686.4|37679.4|904
1721974200000|2024-07-26 06:10:00|37736.4|37729.4|37701.4|37694.4|37756.4|37749.4|37661.4|37654.4|1421
1721974500000|2024-07-26 06:15:00|37703.9|37696.9|37718.9|37711.9|37728.9|37721.9|37703.9|37696.9|239
1721974800000|2024-07-26 06:20:00|37716.4|37709.4|37723.9|37716.9|37751.4|37744.4|37716.4|37709.4|136
1721975100000|2024-07-26 06:25:00|37721.4|37714.4|37716.4|37709.4|37726.4|37719.4|37708.9|37701.9|42
1721975400000|2024-07-26 06:30:00|37713.9|37706.9|37728.9|37721.9|37728.9|37721.9|37713.9|37706.9|16
1721975700000|2024-07-26 06:35:00|37723.9|37716.9|37738.9|37731.9|37738.9|37731.9|37716.4|37709.4|52
1721976000000|2024-07-26 06:40:00|37741.4|37734.4|37753.9|37746.9|37753.9|37746.9|37738.9|37731.9|18
1721976300000|2024-07-26 06:45:00|37756.4|37749.4|37728.9|37721.9|37761.4|37754.4|37726.4|37719.4|47
1721976600000|2024-07-26 06:50:00|37723.9|37716.9|37711.4|37704.4|37723.9|37716.9|37706.4|37699.4|81
1721976900000|2024-07-26 06:55:00|37716.4|37709.4|37708.9|37701.9|37718.9|37711.9|37701.4|37694.4|43
1721977200000|2024-07-26 07:00:00|37706.4|37699.4|37751.4|37744.4|37763.9|37756.9|37701.4|37694.4|253
1721977500000|2024-07-26 07:05:00|37748.9|37741.9|37753.9|37746.9|37763.9|37756.9|37746.4|37739.4|32
1721977800000|2024-07-26 07:10:00|37751.4|37744.4|37786.4|37779.4|37786.4|37779.4|37733.9|37726.9|67
1721978100000|2024-07-26 07:15:00|37801.4|37794.4|37763.9|37756.9|37826.4|37819.4|37761.4|37754.4|210
1721978400000|2024-07-26 07:20:00|37761.4|37754.4|37793.9|37786.9|37813.9|37806.9|37761.4|37754.4|79
1721978700000|2024-07-26 07:25:00|37791.4|37784.4|37818.9|37811.9|37841.4|37834.4|37791.4|37784.4|181
1721979000000|2024-07-26 07:30:00|37816.4|37809.4|37893.9|37886.9|37906.4|37899.4|37801.4|37794.4|531
1721979300000|2024-07-26 07:35:00|37896.4|37889.4|37876.4|37869.4|37911.4|37904.4|37868.9|37861.9|79
1721979600000|2024-07-26 07:40:00|37873.9|37866.9|37878.9|37871.9|37916.4|37909.4|37871.4|37864.4|97
1721979900000|2024-07-26 07:45:00|37876.4|37869.4|37873.9|37866.9|37898.9|37891.9|37871.4|37864.4|58
1721980200000|2024-07-26 07:50:00|37876.4|37869.4|37888.9|37881.9|37901.4|37894.4|37876.4|37869.4|27
1721980500000|2024-07-26 07:55:00|37886.4|37879.4|37901.4|37894.4|37918.9|37911.9|37881.4|37874.4|37
1721980800000|2024-07-26 08:00:00|37898.9|37891.9|37913.9|37906.9|37936.4|37929.4|37891.4|37884.4|150
1721981100000|2024-07-26 08:05:00|37916.4|37909.4|37983.9|37976.9|37986.4|37979.4|37908.9|37901.9|181
1721981400000|2024-07-26 08:10:00|37981.4|37974.4|37963.9|37956.9|38001.4|37994.4|37943.9|37936.9|157
1721981700000|2024-07-26 08:15:00|37966.4|37959.4|37996.4|37989.4|38001.4|37994.4|37961.4|37954.4|75
1721982000000|2024-07-26 08:20:00|37993.9|37986.9|38018.9|38011.9|38023.9|38016.9|37981.4|37974.4|71
1721982300000|2024-07-26 08:25:00|38021.4|38014.4|38036.4|38029.4|38048.9|38041.9|38011.4|38004.4|184
1721982600000|2024-07-26 08:30:00|38038.9|38031.9|38041.4|38034.4|38073.9|38066.9|38028.9|38021.9|161
1721982900000|2024-07-26 08:35:00|38038.9|38031.9|38056.4|38049.4|38061.4|38054.4|38028.9|38021.9|115
1721983200000|2024-07-26 08:40:00|38058.9|38051.9|38053.9|38046.9|38073.9|38066.9|38046.4|38039.4|53
1721983500000|2024-07-26 08:45:00|38056.4|38049.4|38091.4|38084.4|38091.4|38084.4|38053.9|38046.9|98
1721983800000|2024-07-26 08:50:00|38088.9|38081.9|38076.4|38069.4|38091.4|38084.4|38051.4|38044.4|73
1721984100000|2024-07-26 08:55:00|38081.4|38074.4|38116.4|38109.4|38131.4|38124.4|38081.4|38074.4|102
1721984400000|2024-07-26 09:00:00|38113.9|38106.9|38121.4|38114.4|38133.9|38126.9|38106.4|38099.4|98
1721984700000|2024-07-26 09:05:00|38116.4|38109.4|38083.9|38076.9|38121.4|38114.4|38071.4|38064.4|172
1721985000000|2024-07-26 09:10:00|38081.4|38074.4|38088.9|38081.9|38101.4|38094.4|38076.4|38069.4|75
1721985300000|2024-07-26 09:15:00|38086.4|38079.4|38091.4|38084.4|38103.9|38096.9|38086.4|38079.4|191
1721985600000|2024-07-26 09:20:00|38088.9|38081.9|38076.4|38069.4|38088.9|38081.9|38051.4|38044.4|113
1721985900000|2024-07-26 09:25:00|38071.4|38064.4|38038.9|38031.9|38081.4|38074.4|38031.4|38024.4|240
1721986200000|2024-07-26 09:30:00|38036.4|38029.4|38036.4|38029.4|38061.4|38054.4|38026.4|38019.4|81
1721986500000|2024-07-26 09:35:00|38033.9|38026.9|38056.4|38049.4|38066.4|38059.4|38033.9|38026.9|47
1721986800000|2024-07-26 09:40:00|38053.9|38046.9|38021.4|38014.4|38056.4|38049.4|38018.9|38011.9|51
1721987100000|2024-07-26 09:45:00|38023.9|38016.9|38051.4|38044.4|38061.4|38054.4|38023.9|38016.9|107
1721987400000|2024-07-26 09:50:00|38053.9|38046.9|38073.9|38066.9|38081.4|38074.4|38048.9|38041.9|52
1721987700000|2024-07-26 09:55:00|38076.4|38069.4|38066.4|38059.4|38081.4|38074.4|38061.4|38054.4|124
1721988000000|2024-07-26 10:00:00|38063.9|38056.9|38066.4|38059.4|38081.4|38074.4|38048.9|38041.9|87
1721988300000|2024-07-26 10:05:00|38071.4|38064.4|38078.9|38071.9|38083.9|38076.9|38068.9|38061.9|20
1721988600000|2024-07-26 10:10:00|38081.4|38074.4|38071.4|38064.4|38086.4|38079.4|38061.4|38054.4|9
1721988900000|2024-07-26 10:15:00|38068.9|38061.9|38078.9|38071.9|38096.4|38089.4|38068.9|38061.9|34
1721989200000|2024-07-26 10:20:00|38081.4|38074.4|38086.4|38079.4|38091.4|38084.4|38071.4|38064.4|45
1721989500000|2024-07-26 10:25:00|38091.4|38084.4|38103.9|38096.9|38108.9|38101.9|38091.4|38084.4|28
1721989800000|2024-07-26 10:30:00|38106.4|38099.4|38138.9|38131.9|38148.9|38141.9|38103.9|38096.9|82
1721990100000|2024-07-26 10:35:00|38141.4|38134.4|38131.4|38124.4|38143.9|38136.9|38121.4|38114.4|57
1721990400000|2024-07-26 10:40:00|38128.9|38121.9|38131.4|38124.4|38151.4|38144.4|38128.9|38121.9|79
1721990700000|2024-07-26 10:45:00|38133.9|38126.9|38141.4|38134.4|38146.4|38139.4|38126.4|38119.4|79
1721991000000|2024-07-26 10:50:00|38143.9|38136.9|38156.4|38149.4|38166.4|38159.4|38141.4|38134.4|95
1721991300000|2024-07-26 10:55:00|38153.9|38146.9|38146.4|38139.4|38166.4|38159.4|38138.9|38131.9|54
1721991600000|2024-07-26 11:00:00|38148.9|38141.9|38126.4|38119.4|38151.4|38144.4|38111.4|38104.4|102
1721991900000|2024-07-26 11:05:00|38128.9|38121.9|38146.4|38139.4|38146.4|38139.4|38126.4|38119.4|30
1721992200000|2024-07-26 11:10:00|38148.9|38141.9|38161.4|38154.4|38176.4|38169.4|38143.9|38136.9|91
1721992500000|2024-07-26 11:15:00|38158.9|38151.9|38161.4|38154.4|38176.4|38169.4|38151.4|38144.4|57
1721992800000|2024-07-26 11:20:00|38158.9|38151.9|38176.4|38169.4|38178.9|38171.9|38153.9|38146.9|73
1721993100000|2024-07-26 11:25:00|38173.9|38166.9|38181.4|38174.4|38181.4|38174.4|38166.4|38159.4|48
1721993400000|2024-07-26 11:30:00|38178.9|38171.9|38186.4|38179.4|38193.9|38186.9|38171.4|38164.4|92
1721993700000|2024-07-26 11:35:00|38188.9|38181.9|38176.4|38169.4|38188.9|38181.9|38171.4|38164.4|25
1721994000000|2024-07-26 11:40:00|38178.9|38171.9|38201.4|38194.4|38201.4|38194.4|38173.9|38166.9|102
1721994300000|2024-07-26 11:45:00|38198.9|38191.9|38208.9|38201.9|38216.4|38209.4|38196.4|38189.4|212
1721994600000|2024-07-26 11:50:00|38211.4|38204.4|38231.4|38224.4|38231.4|38224.4|38211.4|38204.4|53
1721994900000|2024-07-26 11:55:00|38228.9|38221.9|38216.4|38209.4|38233.9|38226.9|38216.4|38209.4|37
1721995200000|2024-07-26 12:00:00|38213.9|38206.9|38191.4|38184.4|38216.4|38209.4|38191.4|38184.4|48
1721995500000|2024-07-26 12:05:00|38188.9|38181.9|38193.9|38186.9|38196.4|38189.4|38176.4|38169.4|137
1721995800000|2024-07-26 12:10:00|38196.4|38189.4|38181.4|38174.4|38201.4|38194.4|38181.4|38174.4|59
1721996100000|2024-07-26 12:15:00|38183.9|38176.9|38196.4|38189.4|38196.4|38189.4|38171.4|38164.4|136
1721996400000|2024-07-26 12:20:00|38193.9|38186.9|38216.4|38209.4|38216.4|38209.4|38193.9|38186.9|70
1721996700000|2024-07-26 12:25:00|38213.9|38206.9|38173.9|38166.9|38221.4|38214.4|38168.9|38161.9|187
1721997000000|2024-07-26 12:30:00|38171.4|38164.4|38133.9|38126.9|38216.4|38209.4|38128.9|38121.9|471
1721997300000|2024-07-26 12:35:00|38131.4|38124.4|38111.4|38104.4|38133.9|38126.9|38086.4|38079.4|386
1721997600000|2024-07-26 12:40:00|38113.9|38106.9|38103.9|38096.9|38141.4|38134.4|38056.4|38049.4|289
1721997900000|2024-07-26 12:45:00|38106.4|38099.4|38098.9|38091.9|38108.9|38101.9|38073.9|38066.9|55
1721998200000|2024-07-26 12:50:00|38101.4|38094.4|38136.4|38129.4|38146.4|38139.4|38091.4|38084.4|59
1721998500000|2024-07-26 12:55:00|38131.4|38124.4|38118.9|38111.9|38133.9|38126.9|38096.4|38089.4|54
1721998800000|2024-07-26 13:00:00|38116.4|38109.4|38076.4|38069.4|38118.9|38111.9|38076.4|38069.4|46
1721999100000|2024-07-26 13:05:00|38081.4|38074.4|38051.4|38044.4|38081.4|38074.4|38006.4|37999.4|371
1721999400000|2024-07-26 13:10:00|38053.9|38046.9|38081.4|38074.4|38096.4|38089.4|38041.4|38034.4|705
1721999700000|2024-07-26 13:15:00|38083.9|38076.9|38041.4|38034.4|38093.9|38086.9|38038.9|38031.9|336
1722000000000|2024-07-26 13:20:00|38038.9|38031.9|38061.4|38054.4|38066.4|38059.4|38031.4|38024.4|53
1722000300000|2024-07-26 13:25:00|38063.9|38056.9|38076.4|38069.4|38096.4|38089.4|38058.9|38051.9|155
1722000600000|2024-07-26 13:30:00|38078.9|38071.9|38041.4|38034.4|38078.9|38071.9|38013.9|38006.9|588
1722000900000|2024-07-26 13:35:00|38043.9|38036.9|38066.4|38059.4|38101.4|38094.4|38036.4|38029.4|183
1722001200000|2024-07-26 13:40:00|38063.9|38056.9|38081.4|38074.4|38083.9|38076.9|38011.4|38004.4|353
1722001500000|2024-07-26 13:45:00|38083.9|38076.9|38026.4|38019.4|38091.4|38084.4|38026.4|38019.4|185
1722001800000|2024-07-26 13:50:00|38031.4|38024.4|38051.4|38044.4|38098.9|38091.9|38031.4|38024.4|243
1722002100000|2024-07-26 13:55:00|38056.4|38049.4|38101.4|38094.4|38101.4|38094.4|38056.4|38049.4|120
1722002400000|2024-07-26 14:00:00|38083.9|38076.9|38146.4|38139.4|38173.9|38166.9|38081.4|38074.4|466
1722002700000|2024-07-26 14:05:00|38151.4|38144.4|38023.9|38016.9|38153.9|38146.9|38018.9|38011.9|560
1722003000000|2024-07-26 14:10:00|38021.4|38014.4|38026.4|38019.4|38088.9|38081.9|38021.4|38014.4|342
1722003300000|2024-07-26 14:15:00|38028.9|38021.9|37966.4|37959.4|38086.4|38079.4|37956.4|37949.4|971
1722003600000|2024-07-26 14:20:00|37971.4|37964.4|38041.4|38034.4|38051.4|38044.4|37968.9|37961.9|327
1722003900000|2024-07-26 14:25:00|38043.9|38036.9|38048.9|38041.9|38116.4|38109.4|38028.9|38021.9|694
1722004200000|2024-07-26 14:30:00|38051.4|38044.4|37971.4|37964.4|38066.4|38059.4|37956.4|37949.4|556
1722004500000|2024-07-26 14:35:00|37973.9|37966.9|37956.4|37949.4|38003.9|37996.9|37941.4|37934.4|479
1722004800000|2024-07-26 14:40:00|37958.9|37951.9|37986.4|37979.4|38026.4|38019.4|37951.4|37944.4|125
1722005100000|2024-07-26 14:45:00|37988.9|37981.9|37976.4|37969.4|38003.9|37996.9|37943.9|37936.9|198
1722005400000|2024-07-26 14:50:00|37973.9|37966.9|37988.9|37981.9|38006.4|37999.4|37953.9|37946.9|130
1722005700000|2024-07-26 14:55:00|37986.4|37979.4|38043.9|38036.9|38056.4|38049.4|37978.9|37971.9|229
1722006000000|2024-07-26 15:00:00|38041.4|38034.4|38051.4|38044.4|38078.9|38071.9|38026.4|38019.4|188
1722006300000|2024-07-26 15:05:00|38053.9|38046.9|38086.4|38079.4|38098.9|38091.9|38046.4|38039.4|118
1722006600000|2024-07-26 15:10:00|38088.9|38081.9|38086.4|38079.4|38101.4|38094.4|38048.9|38041.9|133
1722006900000|2024-07-26 15:15:00|38081.4|38074.4|38056.4|38049.4|38086.4|38079.4|38043.9|38036.9|80
1722007200000|2024-07-26 15:20:00|38053.9|38046.9|38068.9|38061.9|38076.4|38069.4|38043.9|38036.9|45
1722007500000|2024-07-26 15:25:00|38066.4|38059.4|38068.9|38061.9|38086.4|38079.4|38048.9|38041.9|106
1722007800000|2024-07-26 15:30:00|38066.4|38059.4|38076.4|38069.4|38113.9|38106.9|38066.4|38059.4|163
1722008100000|2024-07-26 15:35:00|38071.4|38064.4|38116.4|38109.4|38116.4|38109.4|38058.9|38051.9|70
1722008400000|2024-07-26 15:40:00|38113.9|38106.9|38141.4|38134.4|38141.4|38134.4|38101.4|38094.4|75
1722008700000|2024-07-26 15:45:00|38138.9|38131.9|38186.4|38179.4|38188.9|38181.9|38133.9|38126.9|101
1722009000000|2024-07-26 15:50:00|38188.9|38181.9|38181.4|38174.4|38191.4|38184.4|38158.9|38151.9|157
1722009300000|2024-07-26 15:55:00|38178.9|38171.9|38206.4|38199.4|38206.4|38199.4|38171.4|38164.4|390
1722009600000|2024-07-26 16:00:00|38208.9|38201.9|38211.4|38204.4|38221.4|38214.4|38191.4|38184.4|430
1722009900000|2024-07-26 16:05:00|38208.9|38201.9|38226.4|38219.4|38236.4|38229.4|38206.4|38199.4|163
1722010200000|2024-07-26 16:10:00|38223.9|38216.9|38181.4|38174.4|38228.9|38221.9|38166.4|38159.4|148
1722010500000|2024-07-26 16:15:00|38186.4|38179.4|38191.4|38184.4|38206.4|38199.4|38176.4|38169.4|58
1722010800000|2024-07-26 16:20:00|38188.9|38181.9|38198.9|38191.9|38203.9|38196.9|38181.4|38174.4|52
1722011100000|2024-07-26 16:25:00|38196.4|38189.4|38211.4|38204.4|38233.9|38226.9|38196.4|38189.4|71
1722011400000|2024-07-26 16:30:00|38213.9|38206.9|38206.4|38199.4|38236.4|38229.4|38206.4|38199.4|90
1722011700000|2024-07-26 16:35:00|38208.9|38201.9|38216.4|38209.4|38216.4|38209.4|38186.4|38179.4|53
1722012000000|2024-07-26 16:40:00|38211.4|38204.4|38256.4|38249.4|38266.4|38259.4|38211.4|38204.4|163
1722012300000|2024-07-26 16:45:00|38258.9|38251.9|38241.4|38234.4|38266.4|38259.4|38231.4|38224.4|49
1722012600000|2024-07-26 16:50:00|38238.9|38231.9|38256.4|38249.4|38266.4|38259.4|38236.4|38229.4|22
1722012900000|2024-07-26 16:55:00|38258.9|38251.9|38263.9|38256.9|38266.4|38259.4|38243.9|38236.9|19
1722013200000|2024-07-26 17:00:00|38266.4|38259.4|38261.4|38254.4|38281.4|38274.4|38248.9|38241.9|45
1722013500000|2024-07-26 17:05:00|38258.9|38251.9|38231.4|38224.4|38266.4|38259.4|38231.4|38224.4|65
1722013800000|2024-07-26 17:10:00|38236.4|38229.4|38233.9|38226.9|38258.9|38251.9|38231.4|38224.4|71
1722014100000|2024-07-26 17:15:00|38231.4|38224.4|38226.4|38219.4|38241.4|38234.4|38218.9|38211.9|138
1722014400000|2024-07-26 17:20:00|38223.9|38216.9|38208.9|38201.9|38226.4|38219.4|38206.4|38199.4|91
1722014700000|2024-07-26 17:25:00|38211.4|38204.4|38236.4|38229.4|38251.4|38244.4|38196.4|38189.4|157
1722015000000|2024-07-26 17:30:00|38233.9|38226.9|38156.4|38149.4|38241.4|38234.4|38141.4|38134.4|118
1722015300000|2024-07-26 17:35:00|38151.4|38144.4|38058.9|38051.9|38153.9|38146.9|38048.9|38041.9|408
1722015600000|2024-07-26 17:40:00|38063.9|38056.9|38086.4|38079.4|38101.4|38094.4|38058.9|38051.9|335
1722015900000|2024-07-26 17:45:00|38083.9|38076.9|38091.4|38084.4|38141.4|38134.4|38081.4|38074.4|171
1722016200000|2024-07-26 17:50:00|38093.9|38086.9|38111.4|38104.4|38113.9|38106.9|38058.9|38051.9|125
1722016500000|2024-07-26 17:55:00|38108.9|38101.9|38108.9|38101.9|38121.4|38114.4|38088.9|38081.9|85
1722016800000|2024-07-26 18:00:00|38111.4|38104.4|38123.9|38116.9|38151.4|38144.4|38106.4|38099.4|90
1722017100000|2024-07-26 18:05:00|38121.4|38114.4|38161.4|38154.4|38161.4|38154.4|38111.4|38104.4|52
1722017400000|2024-07-26 18:10:00|38163.9|38156.9|38156.4|38149.4|38186.4|38179.4|38151.4|38144.4|40
1722017700000|2024-07-26 18:15:00|38158.9|38151.9|38136.4|38129.4|38173.9|38166.9|38126.4|38119.4|82
1722018000000|2024-07-26 18:20:00|38138.9|38131.9|38186.4|38179.4|38186.4|38179.4|38138.9|38131.9|91
1722018300000|2024-07-26 18:25:00|38183.9|38176.9|38171.4|38164.4|38198.9|38191.9|38168.9|38161.9|44
1722018600000|2024-07-26 18:30:00|38168.9|38161.9|38181.4|38174.4|38186.4|38179.4|38161.4|38154.4|31
1722018900000|2024-07-26 18:35:00|38178.9|38171.9|38186.4|38179.4|38193.9|38186.9|38161.4|38154.4|48
1722019200000|2024-07-26 18:40:00|38188.9|38181.9|38176.4|38169.4|38191.4|38184.4|38111.4|38104.4|255
1722019500000|2024-07-26 18:45:00|38173.9|38166.9|38211.4|38204.4|38213.9|38206.9|38156.4|38149.4|136
1722019800000|2024-07-26 18:50:00|38213.9|38206.9|38163.9|38156.9|38216.4|38209.4|38158.9|38151.9|70
1722020100000|2024-07-26 18:55:00|38166.4|38159.4|38153.9|38146.9|38196.4|38189.4|38153.9|38146.9|235
1722020400000|2024-07-26 19:00:00|38151.4|38144.4|38148.9|38141.9|38166.4|38159.4|38138.9|38131.9|166
1722020700000|2024-07-26 19:05:00|38146.4|38139.4|38191.4|38184.4|38196.4|38189.4|38136.4|38129.4|97
1722021000000|2024-07-26 19:10:00|38188.9|38181.9|38196.4|38189.4|38218.9|38211.9|38171.4|38164.4|59
1722021300000|2024-07-26 19:15:00|38191.4|38184.4|38191.4|38184.4|38201.4|38194.4|38161.4|38154.4|83
1722021600000|2024-07-26 19:20:00|38188.9|38181.9|38231.4|38224.4|38233.9|38226.9|38181.4|38174.4|35
1722021900000|2024-07-26 19:25:00|38233.9|38226.9|38253.9|38246.9|38261.4|38254.4|38221.4|38214.4|67
1722022200000|2024-07-26 19:30:00|38256.4|38249.4|38176.4|38169.4|38256.4|38249.4|38158.9|38151.9|133
1722022500000|2024-07-26 19:35:00|38173.9|38166.9|38196.4|38189.4|38203.9|38196.9|38166.4|38159.4|111
1722022800000|2024-07-26 19:40:00|38198.9|38191.9|38236.4|38229.4|38236.4|38229.4|38183.9|38176.9|98
1722023100000|2024-07-26 19:45:00|38233.9|38226.9|38228.9|38221.9|38241.4|38234.4|38208.9|38201.9|62
1722023400000|2024-07-26 19:50:00|38231.4|38224.4|38183.9|38176.9|38246.4|38239.4|38178.9|38171.9|260
1722023700000|2024-07-26 19:55:00|38186.4|38179.4|38251.4|38244.4|38256.4|38249.4|38158.9|38151.9|316
1722024000000|2024-07-26 20:00:00|38246.4|38239.4|38246.4|38239.4|38256.4|38249.4|38228.9|38221.9|131
1722024300000|2024-07-26 20:05:00|38243.9|38236.9|38258.9|38251.9|38268.9|38261.9|38243.9|38236.9|35
1722024600000|2024-07-26 20:10:00|38256.4|38249.4|38261.4|38254.4|38271.4|38264.4|38253.9|38246.9|17
1722024900000|2024-07-26 20:15:00|38263.9|38256.9|38253.9|38246.9|38263.9|38256.9|38251.4|38244.4|29
1722025200000|2024-07-26 20:20:00|38251.4|38244.4|38258.9|38251.9|38263.9|38256.9|38251.4|38244.4|8
1722025500000|2024-07-26 20:25:00|38256.4|38249.4|38251.4|38244.4|38258.9|38251.9|38248.9|38241.9|3
1722025800000|2024-07-26 20:30:00|38248.9|38241.9|38246.4|38239.4|38251.4|38244.4|38246.4|38239.4|24
1722026100000|2024-07-26 20:35:00|38243.9|38236.9|38236.4|38229.4|38248.9|38241.9|38231.4|38224.4|23
1722026400000|2024-07-26 20:40:00|38233.9|38226.9|38231.4|38224.4|38233.9|38226.9|38226.4|38219.4|16
1722026700000|2024-07-26 20:45:00|38228.9|38221.9|38236.4|38229.4|38238.9|38231.9|38226.4|38219.4|10
1722027000000|2024-07-26 20:50:00|38231.4|38224.4|38241.4|38234.4|38243.9|38236.9|38228.9|38221.9|20
1722027300000|2024-07-26 20:55:00|38238.9|38231.9|38230.4|38215.4|38241.4|38234.4|38206.4|38199.4|37
1722204000000|2024-07-28 22:00:00|38292.9|38277.9|38347.9|38332.9|38375.4|38360.4|38292.9|38277.9|49
1722204300000|2024-07-28 22:05:00|38345.4|38330.4|38372.9|38357.9|38375.4|38360.4|38342.9|38327.9|28
1722204600000|2024-07-28 22:10:00|38375.4|38360.4|38373|38358|38377.9|38362.9|38370.4|38355.4|28
1722204900000|2024-07-28 22:15:00|38375.5|38360.5|38398|38383|38405.5|38390.5|38373|38358|19
1722205200000|2024-07-28 22:20:00|38395.5|38380.5|38393|38378|38403|38388|38390.5|38375.5|6
1722205500000|2024-07-28 22:25:00|38390.5|38375.5|38395.5|38380.5|38418|38403|38390.5|38375.5|41
1722205800000|2024-07-28 22:30:00|38393|38378|38383|38368|38393|38378|38373|38358|1
1722206100000|2024-07-28 22:35:00|38380.5|38365.5|38405.5|38390.5|38408|38393|38380.5|38365.5|9
1722206400000|2024-07-28 22:40:00|38410.5|38395.5|38423|38408|38423|38408|38410.5|38395.5|13
1722206700000|2024-07-28 22:45:00|38420.5|38405.5|38430.5|38415.5|38435.5|38420.5|38415.5|38400.5|23
1722207000000|2024-07-28 22:50:00|38433|38418|38420.5|38405.5|38435.5|38420.5|38415.5|38400.5|35
1722207300000|2024-07-28 22:55:00|38425.5|38410.5|38425.5|38410.5|38430.5|38415.5|38420.5|38405.5|22
1722207600000|2024-07-28 23:00:00|38420.5|38405.5|38438|38423|38455.5|38440.5|38420.5|38405.5|81
1722207900000|2024-07-28 23:05:00|38440.5|38425.5|38418|38403|38440.5|38425.5|38415.5|38400.5|23
1722208200000|2024-07-28 23:10:00|38415.5|38400.5|38443|38428|38450.5|38435.5|38405.5|38390.5|24
1722208500000|2024-07-28 23:15:00|38445.5|38430.5|38460.5|38445.5|38465.5|38450.5|38443|38428|40
1722208800000|2024-07-28 23:20:00|38465.5|38450.5|38455.5|38440.5|38475.5|38460.5|38453|38438|43
1722209100000|2024-07-28 23:25:00|38453|38438|38443|38428|38458|38443|38440.5|38425.5|29
1722209400000|2024-07-28 23:30:00|38440.5|38425.5|38391.5|38384.5|38448|38433|38384|38377|13813
1722209700000|2024-07-28 23:35:00|38389|38382|38389|38382|38401.5|38394.5|38371.5|38364.5|140
1722210000000|2024-07-28 23:40:00|38391.5|38384.5|38381.5|38374.5|38421.5|38414.5|38376.5|38369.5|258
1722210300000|2024-07-28 23:45:00|38379|38372|38349|38342|38396.5|38389.5|38346.5|38339.5|266
1722210600000|2024-07-28 23:50:00|38346.5|38339.5|38336.5|38329.5|38364|38357|38319|38312|298
1722210900000|2024-07-28 23:55:00|38339|38332|38314|38307|38339|38332|38294|38287|469
1722211200000|2024-07-29 00:00:00|38336.5|38329.5|38314|38307|38346.5|38339.5|38239|38232|1046
1722211500000|2024-07-29 00:05:00|38321.5|38314.5|38426.5|38419.5|38431.5|38424.5|38304|38297|947
1722211800000|2024-07-29 00:10:00|38429|38422|38426.5|38419.5|38451.5|38444.5|38376.5|38369.5|645
1722212100000|2024-07-29 00:15:00|38436.5|38429.5|38444|38437|38476.5|38469.5|38394|38387|730
1722212400000|2024-07-29 00:20:00|38441.5|38434.5|38471.5|38464.5|38504|38497|38431.5|38424.5|861
1722212700000|2024-07-29 00:25:00|38469|38462|38531.5|38524.5|38541.5|38534.5|38454|38447|509
1722213000000|2024-07-29 00:30:00|38516.5|38509.5|38541.5|38534.5|38541.5|38534.5|38484|38477|554
1722213300000|2024-07-29 00:35:00|38539|38532|38539|38532|38541.5|38534.5|38501.5|38494.5|445
1722213600000|2024-07-29 00:40:00|38536.5|38529.5|38611.5|38604.5|38624|38617|38536.5|38529.5|600
1722213900000|2024-07-29 00:45:00|38614|38607|38654|38647|38721.5|38714.5|38611.5|38604.5|896
1722214200000|2024-07-29 00:50:00|38656.5|38649.5|38676.5|38669.5|38716.5|38709.5|38656.5|38649.5|1042
1722214500000|2024-07-29 00:55:00|38679|38672|38646.5|38639.5|38696.5|38689.5|38636.5|38629.5|901
1722214800000|2024-07-29 01:00:00|38649|38642|38691.5|38684.5|38704|38697|38646.5|38639.5|644
1722215100000|2024-07-29 01:05:00|38694|38687|38656.5|38649.5|38729|38722|38651.5|38644.5|418
1722215400000|2024-07-29 01:10:00|38659|38652|38659|38652|38694|38687|38646.5|38639.5|332
1722215700000|2024-07-29 01:15:00|38661.5|38654.5|38696.5|38689.5|38711.5|38704.5|38659|38652|325
1722216000000|2024-07-29 01:20:00|38694|38687|38624|38617|38709|38702|38624|38617|493
1722216300000|2024-07-29 01:25:00|38621.5|38614.5|38674|38667|38694|38687|38621.5|38614.5|382
1722216600000|2024-07-29 01:30:00|38671.5|38664.5|38596.5|38589.5|38684|38677|38591.5|38584.5|604
1722216900000|2024-07-29 01:35:00|38594|38587|38551.5|38544.5|38596.5|38589.5|38521.5|38514.5|565
1722217200000|2024-07-29 01:40:00|38549|38542|38499|38492|38561.5|38554.5|38481.5|38474.5|420
1722217500000|2024-07-29 01:45:00|38501.5|38494.5|38526.5|38519.5|38539|38532|38486.5|38479.5|317
1722217800000|2024-07-29 01:50:00|38531.5|38524.5|38549|38542|38561.5|38554.5|38521.5|38514.5|178
1722218100000|2024-07-29 01:55:00|38546.5|38539.5|38559|38552|38569|38562|38509|38502|408
1722218400000|2024-07-29 02:00:00|38556.5|38549.5|38589|38582|38594|38587|38556.5|38549.5|275
1722218700000|2024-07-29 02:05:00|38586.5|38579.5|38531.5|38524.5|38594|38587|38524|38517|176
1722219000000|2024-07-29 02:10:00|38529|38522|38484|38477|38529|38522|38476.5|38469.5|279
1722219300000|2024-07-29 02:15:00|38481.5|38474.5|38461.5|38454.5|38486.5|38479.5|38451.5|38444.5|207
1722219600000|2024-07-29 02:20:00|38464|38457|38401.5|38394.5|38471.5|38464.5|38394|38387|307
1722219900000|2024-07-29 02:25:00|38399|38392|38424|38417|38436.5|38429.5|38366.5|38359.5|284
1722220200000|2024-07-29 02:30:00|38421.5|38414.5|38414|38407|38436.5|38429.5|38396.5|38389.5|140
1722220500000|2024-07-29 02:35:00|38416.5|38409.5|38406.5|38399.5|38426.5|38419.5|38399|38392|92
1722220800000|2024-07-29 02:40:00|38404|38397|38401.5|38394.5|38421.5|38414.5|38396.5|38389.5|25
1722221100000|2024-07-29 02:45:00|38404|38397|38424|38417|38429|38422|38401.5|38394.5|47
1722221400000|2024-07-29 02:50:00|38426.5|38419.5|38436.5|38429.5|38446.5|38439.5|38409|38402|64
1722221700000|2024-07-29 02:55:00|38439|38432|38441.5|38434.5|38449|38442|38426.5|38419.5|91
1722222000000|2024-07-29 03:00:00|38439|38432|38431.5|38424.5|38454|38447|38421.5|38414.5|44
1722222300000|2024-07-29 03:05:00|38434|38427|38444|38437|38456.5|38449.5|38429|38422|65
1722222600000|2024-07-29 03:10:00|38446.5|38439.5|38461.5|38454.5|38466.5|38459.5|38431.5|38424.5|84
1722222900000|2024-07-29 03:15:00|38459|38452|38476.5|38469.5|38486.5|38479.5|38444|38437|66
1722223200000|2024-07-29 03:20:00|38474|38467|38474|38467|38481.5|38474.5|38459|38452|66
1722223500000|2024-07-29 03:25:00|38476.5|38469.5|38466.5|38459.5|38479|38472|38456.5|38449.5|54
1722223800000|2024-07-29 03:30:00|38469|38462|38531.5|38524.5|38546.5|38539.5|38469|38462|283
1722224100000|2024-07-29 03:35:00|38529|38522|38561.5|38554.5|38584|38577|38526.5|38519.5|214
1722224400000|2024-07-29 03:40:00|38556.5|38549.5|38589|38582|38601.5|38594.5|38556.5|38549.5|281
1722224700000|2024-07-29 03:45:00|38586.5|38579.5|38561.5|38554.5|38591.5|38584.5|38551.5|38544.5|157
1722225000000|2024-07-29 03:50:00|38564|38557|38531.5|38524.5|38566.5|38559.5|38501.5|38494.5|212
1722225300000|2024-07-29 03:55:00|38529|38522|38526.5|38519.5|38564|38557|38519|38512|123
1722225600000|2024-07-29 04:00:00|38529|38522|38551.5|38544.5|38554|38547|38524|38517|94
1722225900000|2024-07-29 04:05:00|38554|38547|38601.5|38594.5|38606.5|38599.5|38551.5|38544.5|212
1722226200000|2024-07-29 04:10:00|38599|38592|38581.5|38574.5|38601.5|38594.5|38571.5|38564.5|188
1722226500000|2024-07-29 04:15:00|38579|38572|38596.5|38589.5|38596.5|38589.5|38564|38557|136
1722226800000|2024-07-29 04:20:00|38594|38587|38604|38597|38611.5|38604.5|38581.5|38574.5|109
1722227100000|2024-07-29 04:25:00|38606.5|38599.5|38626.5|38619.5|38641.5|38634.5|38604|38597|151
1722227400000|2024-07-29 04:30:00|38629|38622|38649|38642|38661.5|38654.5|38621.5|38614.5|155
1722227700000|2024-07-29 04:35:00|38646.5|38639.5|38641.5|38634.5|38651.5|38644.5|38626.5|38619.5|143
1722228000000|2024-07-29 04:40:00|38644|38637|38626.5|38619.5|38646.5|38639.5|38621.5|38614.5|181
1722228300000|2024-07-29 04:45:00|38624|38617|38616.5|38609.5|38631.5|38624.5|38606.5|38599.5|191
1722228600000|2024-07-29 04:50:00|38614|38607|38581.5|38574.5|38619|38612|38576.5|38569.5|229
1722228900000|2024-07-29 04:55:00|38584|38577|38601.5|38594.5|38601.5|38594.5|38574|38567|140
1722229200000|2024-07-29 05:00:00|38596.5|38589.5|38591.5|38584.5|38621.5|38614.5|38581.5|38574.5|217
1722229500000|2024-07-29 05:05:00|38596.5|38589.5|38601.5|38594.5|38616.5|38609.5|38586.5|38579.5|124
1722229800000|2024-07-29 05:10:00|38604|38597|38599|38592|38611.5|38604.5|38591.5|38584.5|175
1722230100000|2024-07-29 05:15:00|38601.5|38594.5|38596.5|38589.5|38606.5|38599.5|38584|38577|181
1722230400000|2024-07-29 05:20:00|38599|38592|38586.5|38579.5|38606.5|38599.5|38586.5|38579.5|89
1722230700000|2024-07-29 05:25:00|38581.5|38574.5|38614|38607|38616.5|38609.5|38576.5|38569.5|176
1722231000000|2024-07-29 05:30:00|38611.5|38604.5|38666.5|38659.5|38671.5|38664.5|38611.5|38604.5|284
1722231300000|2024-07-29 05:35:00|38664|38657|38664|38657|38681.5|38674.5|38651.5|38644.5|333
1722231600000|2024-07-29 05:40:00|38666.5|38659.5|38619|38612|38671.5|38664.5|38606.5|38599.5|812
1722231900000|2024-07-29 05:45:00|38621.5|38614.5|38536.5|38529.5|38631.5|38624.5|38531.5|38524.5|771
1722232200000|2024-07-29 05:50:00|38534|38527|38491.5|38484.5|38534|38527|38491.5|38484.5|747
1722232500000|2024-07-29 05:55:00|38494|38487|38494|38487|38531.5|38524.5|38456.5|38449.5|1627
1722232800000|2024-07-29 06:00:00|38491.9|38484.9|38479.4|38472.4|38529.4|38522.4|38449.4|38442.4|2334
1722233100000|2024-07-29 06:05:00|38474.4|38467.4|38414.4|38407.4|38474.4|38467.4|38409.4|38402.4|1419
1722233400000|2024-07-29 06:10:00|38404.4|38397.4|38451.9|38444.9|38454.4|38447.4|38384.4|38377.4|1310
1722233700000|2024-07-29 06:15:00|38449.4|38442.4|38434.4|38427.4|38469.4|38462.4|38429.4|38422.4|645
1722234000000|2024-07-29 06:20:00|38449.4|38442.4|38391.9|38384.9|38451.9|38444.9|38389.4|38382.4|540
1722234300000|2024-07-29 06:25:00|38394.4|38387.4|38414.4|38407.4|38419.4|38412.4|38394.4|38387.4|65
1722234600000|2024-07-29 06:30:00|38416.9|38409.9|38391.9|38384.9|38419.4|38412.4|38389.4|38382.4|46
1722234900000|2024-07-29 06:35:00|38394.4|38387.4|38401.9|38394.9|38409.4|38402.4|38394.4|38387.4|18
1722235200000|2024-07-29 06:40:00|38399.4|38392.4|38424.4|38417.4|38441.9|38434.9|38399.4|38392.4|62
1722235500000|2024-07-29 06:45:00|38421.9|38414.9|38426.9|38419.9|38431.9|38424.9|38406.9|38399.9|29
1722235800000|2024-07-29 06:50:00|38429.4|38422.4|38431.9|38424.9|38441.9|38434.9|38414.4|38407.4|37
1722236100000|2024-07-29 06:55:00|38429.4|38422.4|38439.4|38432.4|38459.4|38452.4|38421.9|38414.9|27
1722236400000|2024-07-29 07:00:00|38441.9|38434.9|38421.9|38414.9|38444.4|38437.4|38406.9|38399.9|79
1722236700000|2024-07-29 07:05:00|38419.4|38412.4|38401.9|38394.9|38421.9|38414.9|38391.9|38384.9|45
1722237000000|2024-07-29 07:10:00|38399.4|38392.4|38346.9|38339.9|38399.4|38392.4|38346.9|38339.9|158
1722237300000|2024-07-29 07:15:00|38349.4|38342.4|38346.9|38339.9|38374.4|38367.4|38339.4|38332.4|504
1722237600000|2024-07-29 07:20:00|38344.4|38337.4|38401.9|38394.9|38404.4|38397.4|38344.4|38337.4|91
1722237900000|2024-07-29 07:25:00|38399.4|38392.4|38416.9|38409.9|38434.4|38427.4|38399.4|38392.4|217
1722238200000|2024-07-29 07:30:00|38419.4|38412.4|38416.9|38409.9|38444.4|38437.4|38406.9|38399.9|167
1722238500000|2024-07-29 07:35:00|38414.4|38407.4|38396.9|38389.9|38416.9|38409.9|38364.4|38357.4|98
1722238800000|2024-07-29 07:40:00|38399.4|38392.4|38391.9|38384.9|38421.9|38414.9|38371.9|38364.9|90
1722239100000|2024-07-29 07:45:00|38394.4|38387.4|38384.4|38377.4|38406.9|38399.9|38379.4|38372.4|50
1722239400000|2024-07-29 07:50:00|38386.9|38379.9|38401.9|38394.9|38414.4|38407.4|38374.4|38367.4|47
1722239700000|2024-07-29 07:55:00|38404.4|38397.4|38389.4|38382.4|38414.4|38407.4|38374.4|38367.4|64
1722240000000|2024-07-29 08:00:00|38391.9|38384.9|38409.4|38402.4|38419.4|38412.4|38374.4|38367.4|102
1722240300000|2024-07-29 08:05:00|38411.9|38404.9|38461.9|38454.9|38464.4|38457.4|38404.4|38397.4|102
1722240600000|2024-07-29 08:10:00|38464.4|38457.4|38484.4|38477.4|38494.4|38487.4|38451.9|38444.9|77
1722240900000|2024-07-29 08:15:00|38481.9|38474.9|38496.9|38489.9|38501.9|38494.9|38479.4|38472.4|213
1722241200000|2024-07-29 08:20:00|38494.4|38487.4|38491.9|38484.9|38504.4|38497.4|38476.9|38469.9|495
1722241500000|2024-07-29 08:25:00|38489.4|38482.4|38499.4|38492.4|38501.9|38494.9|38484.4|38477.4|227
1722241800000|2024-07-29 08:30:00|38496.9|38489.9|38499.4|38492.4|38501.9|38494.9|38479.4|38472.4|174
1722242100000|2024-07-29 08:35:00|38496.9|38489.9|38449.4|38442.4|38509.4|38502.4|38446.9|38439.9|56
1722242400000|2024-07-29 08:40:00|38446.9|38439.9|38451.9|38444.9|38464.4|38457.4|38426.9|38419.9|29
1722242700000|2024-07-29 08:45:00|38449.4|38442.4|38444.4|38437.4|38456.9|38449.9|38429.4|38422.4|27
1722243000000|2024-07-29 08:50:00|38441.9|38434.9|38454.4|38447.4|38454.4|38447.4|38421.9|38414.9|36
1722243300000|2024-07-29 08:55:00|38451.9|38444.9|38469.4|38462.4|38484.4|38477.4|38446.9|38439.9|20
1722243600000|2024-07-29 09:00:00|38466.9|38459.9|38489.4|38482.4|38494.4|38487.4|38449.4|38442.4|56
1722243900000|2024-07-29 09:05:00|38491.9|38484.9|38479.4|38472.4|38494.4|38487.4|38469.4|38462.4|21
1722244200000|2024-07-29 09:10:00|38481.9|38474.9|38439.4|38432.4|38486.9|38479.9|38434.4|38427.4|26
1722244500000|2024-07-29 09:15:00|38436.9|38429.9|38449.4|38442.4|38456.9|38449.9|38429.4|38422.4|39
1722244800000|2024-07-29 09:20:00|38451.9|38444.9|38471.9|38464.9|38474.4|38467.4|38439.4|38432.4|53
1722245100000|2024-07-29 09:25:00|38469.4|38462.4|38469.4|38462.4|38474.4|38467.4|38444.4|38437.4|192
1722245400000|2024-07-29 09:30:00|38466.9|38459.9|38456.9|38449.9|38479.4|38472.4|38449.4|38442.4|48
1722245700000|2024-07-29 09:35:00|38454.4|38447.4|38484.4|38477.4|38489.4|38482.4|38454.4|38447.4|17
1722246000000|2024-07-29 09:40:00|38486.9|38479.9|38474.4|38467.4|38506.9|38499.9|38461.9|38454.9|41
1722246300000|2024-07-29 09:45:00|38469.4|38462.4|38479.4|38472.4|38489.4|38482.4|38469.4|38462.4|32
1722246600000|2024-07-29 09:50:00|38476.9|38469.9|38489.4|38482.4|38494.4|38487.4|38474.4|38467.4|52
1722246900000|2024-07-29 09:55:00|38491.9|38484.9|38504.4|38497.4|38509.4|38502.4|38491.9|38484.9|45
1722247200000|2024-07-29 10:00:00|38506.9|38499.9|38499.4|38492.4|38509.4|38502.4|38489.4|38482.4|36
1722247500000|2024-07-29 10:05:00|38496.9|38489.9|38504.4|38497.4|38514.4|38507.4|38494.4|38487.4|20
1722247800000|2024-07-29 10:10:00|38501.9|38494.9|38504.4|38497.4|38509.4|38502.4|38489.4|38482.4|33
1722248100000|2024-07-29 10:15:00|38501.9|38494.9|38514.4|38507.4|38519.4|38512.4|38499.4|38492.4|32
1722248400000|2024-07-29 10:20:00|38511.9|38504.9|38519.4|38512.4|38524.4|38517.4|38509.4|38502.4|67
1722248700000|2024-07-29 10:25:00|38521.9|38514.9|38539.4|38532.4|38544.4|38537.4|38519.4|38512.4|60
1722249000000|2024-07-29 10:30:00|38541.9|38534.9|38541.9|38534.9|38544.4|38537.4|38534.4|38527.4|46
1722249300000|2024-07-29 10:35:00|38544.4|38537.4|38526.9|38519.9|38546.9|38539.9|38521.9|38514.9|43
1722249600000|2024-07-29 10:40:00|38524.4|38517.4|38504.4|38497.4|38524.4|38517.4|38499.4|38492.4|30
1722249900000|2024-07-29 10:45:00|38501.9|38494.9|38499.4|38492.4|38509.4|38502.4|38484.4|38477.4|15
1722250200000|2024-07-29 10:50:00|38496.9|38489.9|38484.4|38477.4|38499.4|38492.4|38479.4|38472.4|29
1722250500000|2024-07-29 10:55:00|38481.9|38474.9|38474.4|38467.4|38494.4|38487.4|38474.4|38467.4|41
1722250800000|2024-07-29 11:00:00|38469.4|38462.4|38469.4|38462.4|38489.4|38482.4|38454.4|38447.4|86
1722251100000|2024-07-29 11:05:00|38464.4|38457.4|38464.4|38457.4|38476.9|38469.9|38454.4|38447.4|10
1722251400000|2024-07-29 11:10:00|38466.9|38459.9|38464.4|38457.4|38479.4|38472.4|38461.9|38454.9|16
1722251700000|2024-07-29 11:15:00|38466.9|38459.9|38484.4|38477.4|38486.9|38479.9|38456.9|38449.9|13
1722252000000|2024-07-29 11:20:00|38486.9|38479.9|38496.9|38489.9|38511.9|38504.9|38474.4|38467.4|76
1722252300000|2024-07-29 11:25:00|38494.4|38487.4|38514.4|38507.4|38514.4|38507.4|38484.4|38477.4|13
1722252600000|2024-07-29 11:30:00|38516.9|38509.9|38509.4|38502.4|38534.4|38527.4|38509.4|38502.4|50
1722252900000|2024-07-29 11:35:00|38511.9|38504.9|38509.4|38502.4|38511.9|38504.9|38486.9|38479.9|27
1722253200000|2024-07-29 11:40:00|38504.4|38497.4|38509.4|38502.4|38514.4|38507.4|38499.4|38492.4|134
1722253500000|2024-07-29 11:45:00|38506.9|38499.9|38499.4|38492.4|38516.9|38509.9|38489.4|38482.4|75
1722253800000|2024-07-29 11:50:00|38494.4|38487.4|38491.9|38484.9|38504.4|38497.4|38489.4|38482.4|20
1722254100000|2024-07-29 11:55:00|38494.4|38487.4|38479.4|38472.4|38501.9|38494.9|38471.9|38464.9|26
1722254400000|2024-07-29 12:00:00|38484.4|38477.4|38454.4|38447.4|38499.4|38492.4|38449.4|38442.4|85
1722254700000|2024-07-29 12:05:00|38456.9|38449.9|38471.9|38464.9|38476.9|38469.9|38439.4|38432.4|46
1722255000000|2024-07-29 12:10:00|38474.4|38467.4|38484.4|38477.4|38496.9|38489.9|38464.4|38457.4|26
1722255300000|2024-07-29 12:15:00|38486.9|38479.9|38504.4|38497.4|38506.9|38499.9|38481.9|38474.9|46
1722255600000|2024-07-29 12:20:00|38501.9|38494.9|38504.4|38497.4|38509.4|38502.4|38486.9|38479.9|24
1722255900000|2024-07-29 12:25:00|38501.9|38494.9|38509.4|38502.4|38516.9|38509.9|38501.9|38494.9|21
1722256200000|2024-07-29 12:30:00|38511.9|38504.9|38551.9|38544.9|38559.4|38552.4|38511.9|38504.9|90
1722256500000|2024-07-29 12:35:00|38554.4|38547.4|38541.9|38534.9|38569.4|38562.4|38534.4|38527.4|48
1722256800000|2024-07-29 12:40:00|38539.4|38532.4|38534.4|38527.4|38541.9|38534.9|38514.4|38507.4|46
1722257100000|2024-07-29 12:45:00|38536.9|38529.9|38524.4|38517.4|38539.4|38532.4|38524.4|38517.4|19
1722257400000|2024-07-29 12:50:00|38519.4|38512.4|38521.9|38514.9|38529.4|38522.4|38499.4|38492.4|77
1722257700000|2024-07-29 12:55:00|38519.4|38512.4|38491.9|38484.9|38524.4|38517.4|38489.4|38482.4|20
1722258000000|2024-07-29 13:00:00|38489.4|38482.4|38469.4|38462.4|38504.4|38497.4|38464.4|38457.4|53
1722258300000|2024-07-29 13:05:00|38466.9|38459.9|38414.4|38407.4|38469.4|38462.4|38406.9|38399.9|233
1722258600000|2024-07-29 13:10:00|38416.9|38409.9|38439.4|38432.4|38441.9|38434.9|38399.4|38392.4|79
1722258900000|2024-07-29 13:15:00|38441.9|38434.9|38421.9|38414.9|38446.9|38439.9|38419.4|38412.4|50
1722259200000|2024-07-29 13:20:00|38419.4|38412.4|38404.4|38397.4|38429.4|38422.4|38396.9|38389.9|72
1722259500000|2024-07-29 13:25:00|38401.9|38394.9|38409.4|38402.4|38416.9|38409.9|38394.4|38387.4|76
1722259800000|2024-07-29 13:30:00|38414.4|38407.4|38369.4|38362.4|38424.4|38417.4|38346.9|38339.9|387
1722260100000|2024-07-29 13:35:00|38366.9|38359.9|38439.4|38432.4|38444.4|38437.4|38364.4|38357.4|286
1722260400000|2024-07-29 13:40:00|38434.4|38427.4|38449.4|38442.4|38454.4|38447.4|38411.9|38404.9|183
1722260700000|2024-07-29 13:45:00|38456.9|38449.9|38441.9|38434.9|38491.9|38484.9|38414.4|38407.4|389
1722261000000|2024-07-29 13:50:00|38444.4|38437.4|38419.4|38412.4|38454.4|38447.4|38399.4|38392.4|567
1722261300000|2024-07-29 13:55:00|38421.9|38414.9|38454.4|38447.4|38464.4|38457.4|38411.9|38404.9|307
1722261600000|2024-07-29 14:00:00|38451.9|38444.9|38479.4|38472.4|38484.4|38477.4|38439.4|38432.4|194
1722261900000|2024-07-29 14:05:00|38481.9|38474.9|38464.4|38457.4|38496.9|38489.9|38441.9|38434.9|154
1722262200000|2024-07-29 14:10:00|38461.9|38454.9|38384.4|38377.4|38464.4|38457.4|38381.9|38374.9|199
1722262500000|2024-07-29 14:15:00|38386.9|38379.9|38419.4|38412.4|38439.4|38432.4|38366.9|38359.9|181
1722262800000|2024-07-29 14:20:00|38424.4|38417.4|38449.4|38442.4|38464.4|38457.4|38419.4|38412.4|97
1722263100000|2024-07-29 14:25:00|38446.9|38439.9|38414.4|38407.4|38449.4|38442.4|38379.4|38372.4|187
1722263400000|2024-07-29 14:30:00|38411.9|38404.9|38359.4|38352.4|38414.4|38407.4|38349.4|38342.4|416
1722263700000|2024-07-29 14:35:00|38364.4|38357.4|38389.4|38382.4|38396.9|38389.9|38354.4|38347.4|236
1722264000000|2024-07-29 14:40:00|38391.9|38384.9|38394.4|38387.4|38421.9|38414.9|38389.4|38382.4|111
1722264300000|2024-07-29 14:45:00|38399.4|38392.4|38349.4|38342.4|38414.4|38407.4|38346.9|38339.9|191
1722264600000|2024-07-29 14:50:00|38346.9|38339.9|38349.4|38342.4|38384.4|38377.4|38334.4|38327.4|178
1722264900000|2024-07-29 14:55:00|38351.9|38344.9|38331.9|38324.9|38374.4|38367.4|38324.4|38317.4|113
1722265200000|2024-07-29 15:00:00|38334.4|38327.4|38314.4|38307.4|38339.4|38332.4|38289.4|38282.4|245
1722265500000|2024-07-29 15:05:00|38311.9|38304.9|38304.4|38297.4|38334.4|38327.4|38289.4|38282.4|98
1722265800000|2024-07-29 15:10:00|38309.4|38302.4|38296.9|38289.9|38319.4|38312.4|38269.4|38262.4|340
1722266100000|2024-07-29 15:15:00|38299.4|38292.4|38264.4|38257.4|38299.4|38292.4|38264.4|38257.4|164
1722266400000|2024-07-29 15:20:00|38266.9|38259.9|38264.4|38257.4|38291.9|38284.9|38249.4|38242.4|186
1722266700000|2024-07-29 15:25:00|38261.9|38254.9|38276.9|38269.9|38284.4|38277.4|38259.4|38252.4|180
1722267000000|2024-07-29 15:30:00|38279.4|38272.4|38194.4|38187.4|38279.4|38272.4|38179.4|38172.4|301
1722267300000|2024-07-29 15:35:00|38199.4|38192.4|38239.4|38232.4|38246.9|38239.9|38189.4|38182.4|408
1722267600000|2024-07-29 15:40:00|38236.9|38229.9|38259.4|38252.4|38271.9|38264.9|38229.4|38222.4|120
1722267900000|2024-07-29 15:45:00|38261.9|38254.9|38359.4|38352.4|38359.4|38352.4|38259.4|38252.4|186
1722268200000|2024-07-29 15:50:00|38356.9|38349.9|38334.4|38327.4|38369.4|38362.4|38324.4|38317.4|59
1722268500000|2024-07-29 15:55:00|38339.4|38332.4|38379.4|38372.4|38386.9|38379.9|38336.9|38329.9|107
1722268800000|2024-07-29 16:00:00|38381.9|38374.9|38404.4|38397.4|38409.4|38402.4|38379.4|38372.4|85
1722269100000|2024-07-29 16:05:00|38406.9|38399.9|38424.4|38417.4|38439.4|38432.4|38406.9|38399.9|93
1722269400000|2024-07-29 16:10:00|38419.4|38412.4|38444.4|38437.4|38451.9|38444.9|38416.9|38409.9|118
1722269700000|2024-07-29 16:15:00|38441.9|38434.9|38454.4|38447.4|38459.4|38452.4|38434.4|38427.4|70
1722270000000|2024-07-29 16:20:00|38456.9|38449.9|38446.9|38439.9|38459.4|38452.4|38439.4|38432.4|129
1722270300000|2024-07-29 16:25:00|38449.4|38442.4|38399.4|38392.4|38449.4|38442.4|38394.4|38387.4|162
1722270600000|2024-07-29 16:30:00|38404.4|38397.4|38404.4|38397.4|38429.4|38422.4|38396.9|38389.9|116
1722270900000|2024-07-29 16:35:00|38401.9|38394.9|38414.4|38407.4|38424.4|38417.4|38399.4|38392.4|69
1722271200000|2024-07-29 16:40:00|38416.9|38409.9|38439.4|38432.4|38459.4|38452.4|38414.4|38407.4|94
1722271500000|2024-07-29 16:45:00|38441.9|38434.9|38454.4|38447.4|38459.4|38452.4|38429.4|38422.4|56
1722271800000|2024-07-29 16:50:00|38459.4|38452.4|38456.9|38449.9|38459.4|38452.4|38424.4|38417.4|175
1722272100000|2024-07-29 16:55:00|38454.4|38447.4|38444.4|38437.4|38464.4|38457.4|38436.9|38429.9|151
1722272400000|2024-07-29 17:00:00|38446.9|38439.9|38441.9|38434.9|38474.4|38467.4|38434.4|38427.4|83
1722272700000|2024-07-29 17:05:00|38444.4|38437.4|38451.9|38444.9|38454.4|38447.4|38434.4|38427.4|108
1722273000000|2024-07-29 17:10:00|38449.4|38442.4|38466.9|38459.9|38506.9|38499.9|38449.4|38442.4|90
1722273300000|2024-07-29 17:15:00|38469.4|38462.4|38449.4|38442.4|38474.4|38467.4|38424.4|38417.4|102
1722273600000|2024-07-29 17:20:00|38451.9|38444.9|38409.4|38402.4|38454.4|38447.4|38401.9|38394.9|127
1722273900000|2024-07-29 17:25:00|38411.9|38404.9|38371.9|38364.9|38414.4|38407.4|38369.4|38362.4|161
1722274200000|2024-07-29 17:30:00|38369.4|38362.4|38379.4|38372.4|38394.4|38387.4|38349.4|38342.4|125
1722274500000|2024-07-29 17:35:00|38381.9|38374.9|38414.4|38407.4|38424.4|38417.4|38381.9|38374.9|75
1722274800000|2024-07-29 17:40:00|38416.9|38409.9|38399.4|38392.4|38431.9|38424.9|38394.4|38387.4|57
1722275100000|2024-07-29 17:45:00|38401.9|38394.9|38399.4|38392.4|38421.9|38414.9|38394.4|38387.4|67
1722275400000|2024-07-29 17:50:00|38396.9|38389.9|38399.4|38392.4|38414.4|38407.4|38384.4|38377.4|93
1722275700000|2024-07-29 17:55:00|38401.9|38394.9|38391.9|38384.9|38419.4|38412.4|38389.4|38382.4|93
1722276000000|2024-07-29 18:00:00|38394.4|38387.4|38386.9|38379.9|38394.4|38387.4|38364.4|38357.4|203
1722276300000|2024-07-29 18:05:00|38389.4|38382.4|38406.9|38399.9|38414.4|38407.4|38384.4|38377.4|111
1722276600000|2024-07-29 18:10:00|38404.4|38397.4|38414.4|38407.4|38419.4|38412.4|38394.4|38387.4|57
1722276900000|2024-07-29 18:15:00|38409.4|38402.4|38409.4|38402.4|38414.4|38407.4|38369.4|38362.4|91
1722277200000|2024-07-29 18:20:00|38406.9|38399.9|38404.4|38397.4|38424.4|38417.4|38394.4|38387.4|85
1722277500000|2024-07-29 18:25:00|38406.9|38399.9|38404.4|38397.4|38414.4|38407.4|38396.9|38389.9|75
1722277800000|2024-07-29 18:30:00|38401.9|38394.9|38394.4|38387.4|38404.4|38397.4|38371.9|38364.9|111
1722278100000|2024-07-29 18:35:00|38389.4|38382.4|38359.4|38352.4|38394.4|38387.4|38359.4|38352.4|87
1722278400000|2024-07-29 18:40:00|38364.4|38357.4|38384.4|38377.4|38409.4|38402.4|38354.4|38347.4|144
1722278700000|2024-07-29 18:45:00|38386.9|38379.9|38371.9|38364.9|38389.4|38382.4|38359.4|38352.4|52
1722279000000|2024-07-29 18:50:00|38374.4|38367.4|38354.4|38347.4|38374.4|38367.4|38346.9|38339.9|95
1722279300000|2024-07-29 18:55:00|38356.9|38349.9|38384.4|38377.4|38396.9|38389.9|38354.4|38347.4|60
1722279600000|2024-07-29 19:00:00|38381.9|38374.9|38394.4|38387.4|38404.4|38397.4|38369.4|38362.4|114
1722279900000|2024-07-29 19:05:00|38396.9|38389.9|38379.4|38372.4|38404.4|38397.4|38374.4|38367.4|54
1722280200000|2024-07-29 19:10:00|38381.9|38374.9|38396.9|38389.9|38409.4|38402.4|38381.9|38374.9|61
1722280500000|2024-07-29 19:15:00|38399.4|38392.4|38394.4|38387.4|38399.4|38392.4|38374.4|38367.4|66
1722280800000|2024-07-29 19:20:00|38391.9|38384.9|38409.4|38402.4|38419.4|38412.4|38389.4|38382.4|56
1722281100000|2024-07-29 19:25:00|38406.9|38399.9|38409.4|38402.4|38414.4|38407.4|38394.4|38387.4|58
1722281400000|2024-07-29 19:30:00|38414.4|38407.4|38414.4|38407.4|38424.4|38417.4|38399.4|38392.4|115
1722281700000|2024-07-29 19:35:00|38416.9|38409.9|38424.4|38417.4|38434.4|38427.4|38409.4|38402.4|119
1722282000000|2024-07-29 19:40:00|38419.4|38412.4|38434.4|38427.4|38439.4|38432.4|38419.4|38412.4|56
1722282300000|2024-07-29 19:45:00|38431.9|38424.9|38429.4|38422.4|38439.4|38432.4|38419.4|38412.4|120
1722282600000|2024-07-29 19:50:00|38424.4|38417.4|38394.4|38387.4|38444.4|38437.4|38394.4|38387.4|174
1722282900000|2024-07-29 19:55:00|38399.4|38392.4|38344.4|38337.4|38404.4|38397.4|38319.4|38312.4|369
1722283200000|2024-07-29 20:00:00|38346.9|38339.9|38341.9|38334.9|38359.4|38352.4|38334.4|38327.4|132
1722283500000|2024-07-29 20:05:00|38344.4|38337.4|38359.4|38352.4|38364.4|38357.4|38341.9|38334.9|32
1722283800000|2024-07-29 20:10:00|38356.9|38349.9|38361.9|38354.9|38369.4|38362.4|38354.4|38347.4|65
1722284100000|2024-07-29 20:15:00|38359.4|38352.4|38369.4|38362.4|38371.9|38364.9|38359.4|38352.4|30
1722284400000|2024-07-29 20:20:00|38371.9|38364.9|38379.4|38372.4|38381.9|38374.9|38369.4|38362.4|24
1722284700000|2024-07-29 20:25:00|38381.9|38374.9|38389.4|38382.4|38391.9|38384.9|38381.9|38374.9|5
1722285000000|2024-07-29 20:30:00|38391.9|38384.9|38379.4|38372.4|38396.9|38389.9|38376.9|38369.9|14
1722285300000|2024-07-29 20:35:00|38381.9|38374.9|38374.4|38367.4|38384.4|38377.4|38374.4|38367.4|4
1722285600000|2024-07-29 20:40:00|38376.9|38369.9|38366.9|38359.9|38379.4|38372.4|38364.4|38357.4|3
1722285900000|2024-07-29 20:45:00|38364.4|38357.4|38366.9|38359.9|38374.4|38367.4|38364.4|38357.4|6
1722286200000|2024-07-29 20:50:00|38364.4|38357.4|38361.9|38354.9|38369.4|38362.4|38354.4|38347.4|10
1722286500000|2024-07-29 20:55:00|38364.4|38357.4|38315.9|38300.9|38364.4|38357.4|38304.4|38293.4|128
1722286800000|2024-07-29 21:00:00|38318.4|38303.4|38318.4|38303.4|38328.4|38313.4|38313.4|38298.4|1
1722287400000|2024-07-29 21:10:00|38333.4|38318.4|38328.6|38298.6|38333.4|38318.4|38320.9|38298.6|18566
1722287700000|2024-07-29 21:15:00|38327.5|38297.5|38325.7|38295.7|38327.7|38297.7|38325|38295|0
1722288000000|2024-07-29 21:20:00|38325.9|38295.9|38324.7|38294.7|38326.2|38296.2|38324.7|38294.7|0
1722288300000|2024-07-29 21:25:00|38326.2|38296.2|38326.2|38296.2|38328|38298|38326.2|38296.2|0
1722288600000|2024-07-29 21:30:00|38326.3|38296.3|38325.3|38295.3|38326.7|38296.7|38325.3|38295.3|0
1722288900000|2024-07-29 21:35:00|38326.5|38296.5|38326.9|38296.9|38326.9|38296.9|38325.6|38295.6|0
1722289200000|2024-07-29 21:40:00|38327|38297|38326.7|38296.7|38327.2|38297.2|38326.7|38296.7|0
1722289500000|2024-07-29 21:45:00|38326.8|38296.8|38326.9|38296.9|38327|38297|38326.8|38296.8|0
1722289800000|2024-07-29 21:50:00|38325.8|38295.8|38327|38297|38327|38297|38325.4|38295.4|0
1722290100000|2024-07-29 21:55:00|38327.1|38297.1|38326.1|38296.1|38327.5|38297.5|38325.9|38295.9|0
1722290400000|2024-07-29 22:00:00|38326.3|38296.3|38290.9|38275.9|38349.9|38319.9|38270.9|38255.9|2
1722290700000|2024-07-29 22:05:00|38288.4|38273.4|38305.9|38290.9|38305.9|38290.9|38288.4|38273.4|2
1722291000000|2024-07-29 22:10:00|38295.9|38280.9|38295.9|38280.9|38295.9|38280.9|38295.9|38280.9|5
1722291300000|2024-07-29 22:15:00|38298.4|38283.4|38310.9|38295.9|38318.4|38303.4|38298.4|38283.4|10
1722291600000|2024-07-29 22:20:00|38313.4|38298.4|38315.9|38300.9|38315.9|38300.9|38305.9|38290.9|3
1722291900000|2024-07-29 22:25:00|38318.4|38303.4|38320.9|38305.9|38320.9|38305.9|38318.4|38303.4|0
1722292200000|2024-07-29 22:30:00|38318.4|38303.4|38305.9|38290.9|38318.4|38303.4|38305.9|38290.9|5
1722292500000|2024-07-29 22:35:00|38303.4|38288.4|38313.4|38298.4|38315.9|38300.9|38300.9|38285.9|11
1722292800000|2024-07-29 22:40:00|38318.4|38303.4|38320.9|38305.9|38323.4|38308.4|38313.4|38298.4|9
1722293100000|2024-07-29 22:45:00|38325.9|38310.9|38325.9|38310.9|38325.9|38310.9|38323.4|38308.4|8
1722293400000|2024-07-29 22:50:00|38328.4|38313.4|38328.4|38313.4|38330.9|38315.9|38328.4|38313.4|0
1722293700000|2024-07-29 22:55:00|38325.9|38310.9|38320.9|38305.9|38328.4|38313.4|38320.9|38305.9|0
1722294000000|2024-07-29 23:00:00|38323.4|38308.4|38305.9|38290.9|38333.4|38318.4|38300.9|38285.9|26
1722294300000|2024-07-29 23:05:00|38303.4|38288.4|38260.9|38245.9|38303.4|38288.4|38258.4|38243.4|11
1722294600000|2024-07-29 23:10:00|38263.4|38248.4|38265.9|38250.9|38273.4|38258.4|38260.9|38245.9|44
1722294900000|2024-07-29 23:15:00|38268.4|38253.4|38270.9|38255.9|38275.9|38260.9|38268.4|38253.4|17
1722295200000|2024-07-29 23:20:00|38273.4|38258.4|38283.4|38268.4|38283.4|38268.4|38273.4|38258.4|8
1722295500000|2024-07-29 23:25:00|38285.9|38270.9|38295.9|38280.9|38298.4|38283.4|38278.4|38263.4|9
1722295800000|2024-07-29 23:30:00|38298.4|38283.4|38329.4|38322.4|38339.4|38332.4|38298.4|38283.4|11142
1722296100000|2024-07-29 23:35:00|38331.9|38324.9|38354.4|38347.4|38359.4|38352.4|38329.4|38322.4|75
1722296400000|2024-07-29 23:40:00|38356.9|38349.9|38359.4|38352.4|38379.4|38372.4|38351.9|38344.9|148
1722296700000|2024-07-29 23:45:00|38361.9|38354.9|38321.9|38314.9|38369.4|38362.4|38316.9|38309.9|253
1722297000000|2024-07-29 23:50:00|38324.4|38317.4|38294.4|38287.4|38329.4|38322.4|38289.4|38282.4|249
1722297300000|2024-07-29 23:55:00|38296.9|38289.9|38316.9|38309.9|38324.4|38317.4|38279.4|38272.4|246
1722297600000|2024-07-30 00:00:00|38279.4|38272.4|38236.9|38229.9|38309.4|38302.4|38234.4|38227.4|846
1722297900000|2024-07-30 00:05:00|38239.4|38232.4|38199.4|38192.4|38264.4|38257.4|38191.9|38184.9|622
1722298200000|2024-07-30 00:10:00|38196.9|38189.9|38189.4|38182.4|38214.4|38207.4|38161.9|38154.9|452
1722298500000|2024-07-30 00:15:00|38186.9|38179.9|38196.9|38189.9|38214.4|38207.4|38161.9|38154.9|476
1722298800000|2024-07-30 00:20:00|38194.4|38187.4|38261.9|38254.9|38279.4|38272.4|38194.4|38187.4|437
1722299100000|2024-07-30 00:25:00|38264.4|38257.4|38274.4|38267.4|38279.4|38272.4|38184.4|38177.4|348
1722299400000|2024-07-30 00:30:00|38276.9|38269.9|38266.9|38259.9|38289.4|38282.4|38209.4|38202.4|290
1722299700000|2024-07-30 00:35:00|38269.4|38262.4|38279.4|38272.4|38299.4|38292.4|38239.4|38232.4|381
1722300000000|2024-07-30 00:40:00|38281.9|38274.9|38271.9|38264.9|38324.4|38317.4|38261.9|38254.9|429
1722300300000|2024-07-30 00:45:00|38274.4|38267.4|38311.9|38304.9|38331.9|38324.9|38246.9|38239.9|236
1722300600000|2024-07-30 00:50:00|38314.4|38307.4|38339.4|38332.4|38354.4|38347.4|38286.9|38279.9|228
1722300900000|2024-07-30 00:55:00|38336.9|38329.9|38329.4|38322.4|38359.4|38352.4|38316.9|38309.9|253
1722301200000|2024-07-30 01:00:00|38326.9|38319.9|38301.9|38294.9|38344.4|38337.4|38291.9|38284.9|229
1722301500000|2024-07-30 01:05:00|38299.4|38292.4|38284.4|38277.4|38314.4|38307.4|38251.9|38244.9|135
1722301800000|2024-07-30 01:10:00|38291.9|38284.9|38321.9|38314.9|38329.4|38322.4|38281.9|38274.9|136
1722302100000|2024-07-30 01:15:00|38324.4|38317.4|38314.4|38307.4|38329.4|38322.4|38296.9|38289.9|245
1722302400000|2024-07-30 01:20:00|38316.9|38309.9|38286.9|38279.9|38334.4|38327.4|38284.4|38277.4|162
1722302700000|2024-07-30 01:25:00|38284.4|38277.4|38234.4|38227.4|38294.4|38287.4|38224.4|38217.4|209
1722303000000|2024-07-30 01:30:00|38236.9|38229.9|38229.4|38222.4|38241.9|38234.9|38206.9|38199.9|114
1722303300000|2024-07-30 01:35:00|38226.9|38219.9|38214.4|38207.4|38264.4|38257.4|38189.4|38182.4|217
1722303600000|2024-07-30 01:40:00|38216.9|38209.9|38209.4|38202.4|38229.4|38222.4|38184.4|38177.4|139
1722303900000|2024-07-30 01:45:00|38206.9|38199.9|38176.9|38169.9|38209.4|38202.4|38164.4|38157.4|89
1722304200000|2024-07-30 01:50:00|38174.4|38167.4|38139.4|38132.4|38184.4|38177.4|38106.9|38099.9|254
1722304500000|2024-07-30 01:55:00|38134.4|38127.4|38131.9|38124.9|38144.4|38137.4|38099.4|38092.4|141
1722304800000|2024-07-30 02:00:00|38134.4|38127.4|38099.4|38092.4|38151.9|38144.9|38094.4|38087.4|199
1722305100000|2024-07-30 02:05:00|38101.9|38094.9|38126.9|38119.9|38141.9|38134.9|38089.4|38082.4|238
1722305400000|2024-07-30 02:10:00|38124.4|38117.4|38164.4|38157.4|38176.9|38169.9|38124.4|38117.4|178
1722305700000|2024-07-30 02:15:00|38159.4|38152.4|38154.4|38147.4|38184.4|38177.4|38146.9|38139.9|196
1722306000000|2024-07-30 02:20:00|38151.9|38144.9|38114.4|38107.4|38169.4|38162.4|38109.4|38102.4|223
1722306300000|2024-07-30 02:25:00|38116.9|38109.9|38109.4|38102.4|38131.9|38124.9|38096.9|38089.9|173
1722306600000|2024-07-30 02:30:00|38111.9|38104.9|38099.4|38092.4|38121.9|38114.9|38084.4|38077.4|236
1722306900000|2024-07-30 02:35:00|38096.9|38089.9|38074.4|38067.4|38099.4|38092.4|38069.4|38062.4|134
1722307200000|2024-07-30 02:40:00|38076.9|38069.9|38086.9|38079.9|38099.4|38092.4|38074.4|38067.4|225
1722307500000|2024-07-30 02:45:00|38089.4|38082.4|38104.4|38097.4|38114.4|38107.4|38076.9|38069.9|36
1722307800000|2024-07-30 02:50:00|38106.9|38099.9|38131.9|38124.9|38141.9|38134.9|38106.9|38099.9|76
1722308100000|2024-07-30 02:55:00|38129.4|38122.4|38139.4|38132.4|38144.4|38137.4|38119.4|38112.4|50
1722308400000|2024-07-30 03:00:00|38141.9|38134.9|38169.4|38162.4|38169.4|38162.4|38121.9|38114.9|162
1722308700000|2024-07-30 03:05:00|38166.9|38159.9|38154.4|38147.4|38174.4|38167.4|38151.9|38144.9|75
1722309000000|2024-07-30 03:10:00|38156.9|38149.9|38199.4|38192.4|38204.4|38197.4|38154.4|38147.4|136
1722309300000|2024-07-30 03:15:00|38201.9|38194.9|38181.9|38174.9|38219.4|38212.4|38174.4|38167.4|182
1722309600000|2024-07-30 03:20:00|38184.4|38177.4|38156.9|38149.9|38194.4|38187.4|38154.4|38147.4|128
1722309900000|2024-07-30 03:25:00|38154.4|38147.4|38159.4|38152.4|38174.4|38167.4|38146.9|38139.9|110
1722310200000|2024-07-30 03:30:00|38161.9|38154.9|38191.9|38184.9|38204.4|38197.4|38161.9|38154.9|264
1722310500000|2024-07-30 03:35:00|38189.4|38182.4|38189.4|38182.4|38196.9|38189.9|38156.9|38149.9|132
1722310800000|2024-07-30 03:40:00|38186.9|38179.9|38219.4|38212.4|38229.4|38222.4|38171.9|38164.9|124
1722311100000|2024-07-30 03:45:00|38221.9|38214.9|38224.4|38217.4|38234.4|38227.4|38216.9|38209.9|92
1722311400000|2024-07-30 03:50:00|38226.9|38219.9|38216.9|38209.9|38246.9|38239.9|38204.4|38197.4|111
1722311700000|2024-07-30 03:55:00|38214.4|38207.4|38239.4|38232.4|38244.4|38237.4|38214.4|38207.4|110
1722312000000|2024-07-30 04:00:00|38241.9|38234.9|38241.9|38234.9|38254.4|38247.4|38221.9|38214.9|163
1722312300000|2024-07-30 04:05:00|38244.4|38237.4|38234.4|38227.4|38259.4|38252.4|38231.9|38224.9|112
1722312600000|2024-07-30 04:10:00|38236.9|38229.9|38244.4|38237.4|38264.4|38257.4|38236.9|38229.9|115
1722312900000|2024-07-30 04:15:00|38246.9|38239.9|38231.9|38224.9|38259.4|38252.4|38224.4|38217.4|100
1722313200000|2024-07-30 04:20:00|38234.4|38227.4|38249.4|38242.4|38264.4|38257.4|38229.4|38222.4|101
1722313500000|2024-07-30 04:25:00|38251.9|38244.9|38304.4|38297.4|38306.9|38299.9|38244.4|38237.4|246
1722313800000|2024-07-30 04:30:00|38306.9|38299.9|38304.4|38297.4|38324.4|38317.4|38289.4|38282.4|237
1722314100000|2024-07-30 04:35:00|38306.9|38299.9|38364.4|38357.4|38366.9|38359.9|38301.9|38294.9|164
1722314400000|2024-07-30 04:40:00|38361.9|38354.9|38374.4|38367.4|38374.4|38367.4|38339.4|38332.4|195
1722314700000|2024-07-30 04:45:00|38369.4|38362.4|38369.4|38362.4|38394.4|38387.4|38341.9|38334.9|544
1722315000000|2024-07-30 04:50:00|38371.9|38364.9|38391.9|38384.9|38394.4|38387.4|38356.9|38349.9|117
1722315300000|2024-07-30 04:55:00|38389.4|38382.4|38389.4|38382.4|38394.4|38387.4|38369.4|38362.4|168
1722315600000|2024-07-30 05:00:00|38391.9|38384.9|38399.4|38392.4|38404.4|38397.4|38369.4|38362.4|304
1722315900000|2024-07-30 05:05:00|38401.9|38394.9|38399.4|38392.4|38409.4|38402.4|38379.4|38372.4|371
1722316200000|2024-07-30 05:10:00|38394.4|38387.4|38401.9|38394.9|38424.4|38417.4|38384.4|38377.4|301
1722316500000|2024-07-30 05:15:00|38399.4|38392.4|38429.4|38422.4|38429.4|38422.4|38391.9|38384.9|167
1722316800000|2024-07-30 05:20:00|38431.9|38424.9|38444.4|38437.4|38449.4|38442.4|38424.4|38417.4|199
1722317100000|2024-07-30 05:25:00|38441.9|38434.9|38426.9|38419.9|38444.4|38437.4|38414.4|38407.4|90
1722317400000|2024-07-30 05:30:00|38424.4|38417.4|38386.9|38379.9|38429.4|38422.4|38384.4|38377.4|326
1722317700000|2024-07-30 05:35:00|38384.4|38377.4|38404.4|38397.4|38419.4|38412.4|38379.4|38372.4|312
1722318000000|2024-07-30 05:40:00|38401.9|38394.9|38449.4|38442.4|38469.4|38462.4|38399.4|38392.4|283
1722318300000|2024-07-30 05:45:00|38451.9|38444.9|38449.4|38442.4|38484.4|38477.4|38439.4|38432.4|294
1722318600000|2024-07-30 05:50:00|38444.4|38437.4|38499.4|38492.4|38499.4|38492.4|38424.4|38417.4|355
1722318900000|2024-07-30 05:55:00|38501.9|38494.9|38514.4|38507.4|38536.9|38529.9|38494.4|38487.4|1187
1722319200000|2024-07-30 06:00:00|38516.9|38509.9|38469.4|38462.4|38516.9|38509.9|38454.4|38447.4|1698
1722319500000|2024-07-30 06:05:00|38471.9|38464.9|38484.4|38477.4|38504.4|38497.4|38469.4|38462.4|214
1722319800000|2024-07-30 06:10:00|38481.9|38474.9|38499.4|38492.4|38501.9|38494.9|38476.9|38469.9|241
1722320100000|2024-07-30 06:15:00|38501.9|38494.9|38521.9|38514.9|38529.4|38522.4|38489.4|38482.4|141
1722320400000|2024-07-30 06:20:00|38519.4|38512.4|38504.4|38497.4|38524.4|38517.4|38489.4|38482.4|136
1722320700000|2024-07-30 06:25:00|38506.9|38499.9|38551.9|38544.9|38554.4|38547.4|38506.9|38499.9|167
1722321000000|2024-07-30 06:30:00|38549.4|38542.4|38544.4|38537.4|38549.4|38542.4|38534.4|38527.4|49
1722321300000|2024-07-30 06:35:00|38546.9|38539.9|38501.9|38494.9|38556.9|38549.9|38499.4|38492.4|107
1722321600000|2024-07-30 06:40:00|38499.4|38492.4|38551.9|38544.9|38554.4|38547.4|38499.4|38492.4|37
1722321900000|2024-07-30 06:45:00|38554.4|38547.4|38576.9|38569.9|38576.9|38569.9|38539.4|38532.4|138
1722322200000|2024-07-30 06:50:00|38579.4|38572.4|38539.4|38532.4|38581.9|38574.9|38534.4|38527.4|83
1722322500000|2024-07-30 06:55:00|38536.9|38529.9|38596.9|38589.9|38599.4|38592.4|38534.4|38527.4|126
1722322800000|2024-07-30 07:00:00|38599.4|38592.4|38624.4|38617.4|38639.4|38632.4|38596.9|38589.9|293
1722323100000|2024-07-30 07:05:00|38626.9|38619.9|38619.4|38612.4|38649.4|38642.4|38606.9|38599.9|155
1722323400000|2024-07-30 07:10:00|38621.9|38614.9|38606.9|38599.9|38629.4|38622.4|38596.9|38589.9|146
1722323700000|2024-07-30 07:15:00|38609.4|38602.4|38626.9|38619.9|38634.4|38627.4|38599.4|38592.4|196
1722324000000|2024-07-30 07:20:00|38629.4|38622.4|38609.4|38602.4|38629.4|38622.4|38601.9|38594.9|93
1722324300000|2024-07-30 07:25:00|38606.9|38599.9|38591.9|38584.9|38606.9|38599.9|38559.4|38552.4|291
1722324600000|2024-07-30 07:30:00|38594.4|38587.4|38654.4|38647.4|38656.9|38649.9|38589.4|38582.4|201
1722324900000|2024-07-30 07:35:00|38656.9|38649.9|38686.9|38679.9|38689.4|38682.4|38644.4|38637.4|119
1722325200000|2024-07-30 07:40:00|38684.4|38677.4|38684.4|38677.4|38706.9|38699.9|38679.4|38672.4|254
1722325500000|2024-07-30 07:45:00|38681.9|38674.9|38709.4|38702.4|38714.4|38707.4|38666.9|38659.9|111
1722325800000|2024-07-30 07:50:00|38711.9|38704.9|38706.9|38699.9|38736.9|38729.9|38696.9|38689.9|126
1722326100000|2024-07-30 07:55:00|38709.4|38702.4|38694.4|38687.4|38724.4|38717.4|38681.9|38674.9|36
1722326400000|2024-07-30 08:00:00|38696.9|38689.9|38704.4|38697.4|38714.4|38707.4|38684.4|38677.4|63
1722326700000|2024-07-30 08:05:00|38701.9|38694.9|38651.9|38644.9|38701.9|38694.9|38649.4|38642.4|81
1722327000000|2024-07-30 08:10:00|38649.4|38642.4|38631.9|38624.9|38664.4|38657.4|38614.4|38607.4|112
1722327300000|2024-07-30 08:15:00|38634.4|38627.4|38609.4|38602.4|38634.4|38627.4|38589.4|38582.4|59
1722327600000|2024-07-30 08:20:00|38606.9|38599.9|38611.9|38604.9|38621.9|38614.9|38584.4|38577.4|45
1722327900000|2024-07-30 08:25:00|38614.4|38607.4|38634.4|38627.4|38641.9|38634.9|38604.4|38597.4|48
1722328200000|2024-07-30 08:30:00|38636.9|38629.9|38674.4|38667.4|38674.4|38667.4|38634.4|38627.4|78
1722328500000|2024-07-30 08:35:00|38679.4|38672.4|38699.4|38692.4|38709.4|38702.4|38676.9|38669.9|70
1722328800000|2024-07-30 08:40:00|38701.9|38694.9|38661.9|38654.9|38704.4|38697.4|38654.4|38647.4|32
1722329100000|2024-07-30 08:45:00|38664.4|38657.4|38644.4|38637.4|38669.4|38662.4|38629.4|38622.4|30
1722329400000|2024-07-30 08:50:00|38641.9|38634.9|38634.4|38627.4|38651.9|38644.9|38631.9|38624.9|18
1722329700000|2024-07-30 08:55:00|38636.9|38629.9|38654.4|38647.4|38666.9|38659.9|38636.9|38629.9|24
1722330000000|2024-07-30 09:00:00|38656.9|38649.9|38654.4|38647.4|38666.9|38659.9|38641.9|38634.9|25
1722330300000|2024-07-30 09:05:00|38656.9|38649.9|38679.4|38672.4|38679.4|38672.4|38654.4|38647.4|7
1722330600000|2024-07-30 09:10:00|38684.4|38677.4|38669.4|38662.4|38691.9|38684.9|38669.4|38662.4|93
1722330900000|2024-07-30 09:15:00|38671.9|38664.9|38694.4|38687.4|38694.4|38687.4|38666.9|38659.9|22
1722331200000|2024-07-30 09:20:00|38691.9|38684.9|38659.4|38652.4|38699.4|38692.4|38659.4|38652.4|46
1722331500000|2024-07-30 09:25:00|38661.9|38654.9|38639.4|38632.4|38669.4|38662.4|38636.9|38629.9|17
1722331800000|2024-07-30 09:30:00|38641.9|38634.9|38641.9|38634.9|38651.9|38644.9|38619.4|38612.4|45
1722332100000|2024-07-30 09:35:00|38639.4|38632.4|38619.4|38612.4|38644.4|38637.4|38606.9|38599.9|19
1722332400000|2024-07-30 09:40:00|38616.9|38609.9|38634.4|38627.4|38636.9|38629.9|38609.4|38602.4|114
1722332700000|2024-07-30 09:45:00|38631.9|38624.9|38649.4|38642.4|38654.4|38647.4|38614.4|38607.4|23
1722333000000|2024-07-30 09:50:00|38651.9|38644.9|38644.4|38637.4|38659.4|38652.4|38641.9|38634.9|14
1722333300000|2024-07-30 09:55:00|38646.9|38639.9|38641.9|38634.9|38664.4|38657.4|38639.4|38632.4|18
1722333600000|2024-07-30 10:00:00|38644.4|38637.4|38649.4|38642.4|38654.4|38647.4|38639.4|38632.4|28
1722333900000|2024-07-30 10:05:00|38644.4|38637.4|38656.9|38649.9|38659.4|38652.4|38634.4|38627.4|23
1722334200000|2024-07-30 10:10:00|38659.4|38652.4|38636.9|38629.9|38669.4|38662.4|38631.9|38624.9|15
1722334500000|2024-07-30 10:15:00|38639.4|38632.4|38649.4|38642.4|38651.9|38644.9|38629.4|38622.4|8
1722334800000|2024-07-30 10:20:00|38646.9|38639.9|38646.9|38639.9|38654.4|38647.4|38639.4|38632.4|11
1722335100000|2024-07-30 10:25:00|38644.4|38637.4|38659.4|38652.4|38664.4|38657.4|38641.9|38634.9|15
1722335400000|2024-07-30 10:30:00|38661.9|38654.9|38666.9|38659.9|38684.4|38677.4|38661.9|38654.9|22
1722335700000|2024-07-30 10:35:00|38669.4|38662.4|38666.9|38659.9|38679.4|38672.4|38659.4|38652.4|12
1722336000000|2024-07-30 10:40:00|38664.4|38657.4|38664.4|38657.4|38674.4|38667.4|38659.4|38652.4|16
1722336300000|2024-07-30 10:45:00|38666.9|38659.9|38664.4|38657.4|38676.9|38669.9|38659.4|38652.4|23
1722336600000|2024-07-30 10:50:00|38661.9|38654.9|38659.4|38652.4|38664.4|38657.4|38654.4|38647.4|13
1722336900000|2024-07-30 10:55:00|38656.9|38649.9|38634.4|38627.4|38656.9|38649.9|38624.4|38617.4|45
1722337200000|2024-07-30 11:00:00|38636.9|38629.9|38649.4|38642.4|38654.4|38647.4|38629.4|38622.4|49
1722337500000|2024-07-30 11:05:00|38644.4|38637.4|38654.4|38647.4|38664.4|38657.4|38644.4|38637.4|26
1722337800000|2024-07-30 11:10:00|38651.9|38644.9|38659.4|38652.4|38659.4|38652.4|38644.4|38637.4|26
1722338100000|2024-07-30 11:15:00|38654.4|38647.4|38636.9|38629.9|38664.4|38657.4|38634.4|38627.4|22
1722338400000|2024-07-30 11:20:00|38639.4|38632.4|38639.4|38632.4|38649.4|38642.4|38634.4|38627.4|19
1722338700000|2024-07-30 11:25:00|38641.9|38634.9|38636.9|38629.9|38644.4|38637.4|38629.4|38622.4|14
1722339000000|2024-07-30 11:30:00|38634.4|38627.4|38634.4|38627.4|38641.9|38634.9|38624.4|38617.4|11
1722339300000|2024-07-30 11:35:00|38636.9|38629.9|38644.4|38637.4|38651.9|38644.9|38634.4|38627.4|21
1722339600000|2024-07-30 11:40:00|38641.9|38634.9|38639.4|38632.4|38649.4|38642.4|38629.4|38622.4|15
1722339900000|2024-07-30 11:45:00|38636.9|38629.9|38629.4|38622.4|38644.4|38637.4|38619.4|38612.4|16
1722340200000|2024-07-30 11:50:00|38626.9|38619.9|38624.4|38617.4|38634.4|38627.4|38619.4|38612.4|12
1722340500000|2024-07-30 11:55:00|38621.9|38614.9|38624.4|38617.4|38641.9|38634.9|38621.9|38614.9|13
1722340800000|2024-07-30 12:00:00|38626.9|38619.9|38629.4|38622.4|38634.4|38627.4|38619.4|38612.4|11
1722341100000|2024-07-30 12:05:00|38631.9|38624.9|38629.4|38622.4|38634.4|38627.4|38619.4|38612.4|11
1722341400000|2024-07-30 12:10:00|38626.9|38619.9|38634.4|38627.4|38641.9|38634.9|38624.4|38617.4|7
1722341700000|2024-07-30 12:15:00|38636.9|38629.9|38631.9|38624.9|38644.4|38637.4|38624.4|38617.4|28
1722342000000|2024-07-30 12:20:00|38634.4|38627.4|38614.4|38607.4|38644.4|38637.4|38606.9|38599.9|56
1722342300000|2024-07-30 12:25:00|38619.4|38612.4|38629.4|38622.4|38634.4|38627.4|38619.4|38612.4|28
1722342600000|2024-07-30 12:30:00|38631.9|38624.9|38651.9|38644.9|38669.4|38662.4|38629.4|38622.4|55
1722342900000|2024-07-30 12:35:00|38649.4|38642.4|38684.4|38677.4|38684.4|38677.4|38646.9|38639.9|21
1722343200000|2024-07-30 12:40:00|38681.9|38674.9|38671.9|38664.9|38684.4|38677.4|38639.4|38632.4|217
1722343500000|2024-07-30 12:45:00|38669.4|38662.4|38644.4|38637.4|38671.9|38664.9|38641.9|38634.9|15
1722343800000|2024-07-30 12:50:00|38649.4|38642.4|38661.9|38654.9|38664.4|38657.4|38636.9|38629.9|23
1722344100000|2024-07-30 12:55:00|38659.4|38652.4|38679.4|38672.4|38679.4|38672.4|38659.4|38652.4|22
1722344400000|2024-07-30 13:00:00|38676.9|38669.9|38639.4|38632.4|38684.4|38677.4|38636.9|38629.9|122
1722344700000|2024-07-30 13:05:00|38641.9|38634.9|38654.4|38647.4|38669.4|38662.4|38614.4|38607.4|152
1722345000000|2024-07-30 13:10:00|38656.9|38649.9|38656.9|38649.9|38664.4|38657.4|38626.9|38619.9|88
1722345300000|2024-07-30 13:15:00|38659.4|38652.4|38649.4|38642.4|38666.9|38659.9|38634.4|38627.4|56
1722345600000|2024-07-30 13:20:00|38646.9|38639.9|38649.4|38642.4|38659.4|38652.4|38631.9|38624.9|47
1722345900000|2024-07-30 13:25:00|38646.9|38639.9|38649.4|38642.4|38656.9|38649.9|38624.4|38617.4|106
1722346200000|2024-07-30 13:30:00|38651.9|38644.9|38639.4|38632.4|38659.4|38652.4|38609.4|38602.4|235
1722346500000|2024-07-30 13:35:00|38641.9|38634.9|38666.9|38659.9|38671.9|38664.9|38636.9|38629.9|115
1722346800000|2024-07-30 13:40:00|38669.4|38662.4|38651.9|38644.9|38714.4|38707.4|38639.4|38632.4|201
1722347100000|2024-07-30 13:45:00|38649.4|38642.4|38629.4|38622.4|38654.4|38647.4|38604.4|38597.4|137
1722347400000|2024-07-30 13:50:00|38626.9|38619.9|38604.4|38597.4|38641.9|38634.9|38589.4|38582.4|161
1722347700000|2024-07-30 13:55:00|38601.9|38594.9|38599.4|38592.4|38609.4|38602.4|38569.4|38562.4|269
1722348000000|2024-07-30 14:00:00|38604.4|38597.4|38601.9|38594.9|38621.9|38614.9|38539.4|38532.4|321
1722348300000|2024-07-30 14:05:00|38599.4|38592.4|38636.9|38629.9|38649.4|38642.4|38594.4|38587.4|184
1722348600000|2024-07-30 14:10:00|38634.4|38627.4|38619.4|38612.4|38644.4|38637.4|38594.4|38587.4|174
1722348900000|2024-07-30 14:15:00|38621.9|38614.9|38624.4|38617.4|38669.4|38662.4|38599.4|38592.4|102
1722349200000|2024-07-30 14:20:00|38626.9|38619.9|38616.9|38609.9|38641.9|38634.9|38589.4|38582.4|57
1722349500000|2024-07-30 14:25:00|38619.4|38612.4|38594.4|38587.4|38629.4|38622.4|38584.4|38577.4|55
1722349800000|2024-07-30 14:30:00|38596.9|38589.9|38549.4|38542.4|38604.4|38597.4|38539.4|38532.4|70
1722350100000|2024-07-30 14:35:00|38551.9|38544.9|38524.4|38517.4|38559.4|38552.4|38479.4|38472.4|374
1722350400000|2024-07-30 14:40:00|38521.9|38514.9|38531.9|38524.9|38536.9|38529.9|38476.9|38469.9|134
1722350700000|2024-07-30 14:45:00|38529.4|38522.4|38509.4|38502.4|38554.4|38547.4|38504.4|38497.4|105
1722351000000|2024-07-30 14:50:00|38514.4|38507.4|38524.4|38517.4|38551.9|38544.9|38484.4|38477.4|51
1722351300000|2024-07-30 14:55:00|38526.9|38519.9|38499.4|38492.4|38544.4|38537.4|38479.4|38472.4|72
1722351600000|2024-07-30 15:00:00|38496.9|38489.9|38346.9|38339.9|38509.4|38502.4|38309.4|38302.4|2015
1722351900000|2024-07-30 15:05:00|38351.9|38344.9|38331.9|38324.9|38354.4|38347.4|38244.4|38237.4|1967
1722352200000|2024-07-30 15:10:00|38326.9|38319.9|38329.4|38322.4|38384.4|38377.4|38304.4|38297.4|701
1722352500000|2024-07-30 15:15:00|38334.4|38327.4|38349.4|38342.4|38374.4|38367.4|38314.4|38307.4|482
1722352800000|2024-07-30 15:20:00|38346.9|38339.9|38344.4|38337.4|38359.4|38352.4|38289.4|38282.4|295
1722353100000|2024-07-30 15:25:00|38341.9|38334.9|38319.4|38312.4|38354.4|38347.4|38319.4|38312.4|271
1722353400000|2024-07-30 15:30:00|38314.4|38307.4|38279.4|38272.4|38339.4|38332.4|38266.9|38259.9|558
1722353700000|2024-07-30 15:35:00|38276.9|38269.9|38219.4|38212.4|38294.4|38287.4|38216.9|38209.9|329
1722354000000|2024-07-30 15:40:00|38229.4|38222.4|38179.4|38172.4|38229.4|38222.4|38164.4|38157.4|357
1722354300000|2024-07-30 15:45:00|38176.9|38169.9|38156.9|38149.9|38184.4|38177.4|38146.9|38139.9|273
1722354600000|2024-07-30 15:50:00|38154.4|38147.4|38156.9|38149.9|38174.4|38167.4|38131.9|38124.9|124
1722354900000|2024-07-30 15:55:00|38154.4|38147.4|38146.9|38139.9|38169.4|38162.4|38134.4|38127.4|53
1722355200000|2024-07-30 16:00:00|38149.4|38142.4|38144.4|38137.4|38186.9|38179.9|38124.4|38117.4|247
1722355500000|2024-07-30 16:05:00|38141.9|38134.9|38194.4|38187.4|38199.4|38192.4|38129.4|38122.4|304
1722355800000|2024-07-30 16:10:00|38196.9|38189.9|38166.9|38159.9|38199.4|38192.4|38154.4|38147.4|122
1722356100000|2024-07-30 16:15:00|38164.4|38157.4|38154.4|38147.4|38176.9|38169.9|38124.4|38117.4|196
1722356400000|2024-07-30 16:20:00|38156.9|38149.9|38054.4|38047.4|38159.4|38152.4|38049.4|38042.4|397
1722356700000|2024-07-30 16:25:00|38056.9|38049.9|38099.4|38092.4|38099.4|38092.4|38049.4|38042.4|203
1722357000000|2024-07-30 16:30:00|38094.4|38087.4|38056.9|38049.9|38094.4|38087.4|38046.9|38039.9|239
1722357300000|2024-07-30 16:35:00|38054.4|38047.4|38099.4|38092.4|38104.4|38097.4|38039.4|38032.4|88
1722357600000|2024-07-30 16:40:00|38096.9|38089.9|38089.4|38082.4|38116.9|38109.9|38076.9|38069.9|119
1722357900000|2024-07-30 16:45:00|38086.9|38079.9|38069.4|38062.4|38094.4|38087.4|38059.4|38052.4|79
1722358200000|2024-07-30 16:50:00|38071.9|38064.9|38011.9|38004.9|38094.4|38087.4|38004.4|37997.4|229
1722358500000|2024-07-30 16:55:00|38014.4|38007.4|37939.4|37932.4|38016.9|38009.9|37931.9|37924.9|506
1722358800000|2024-07-30 17:00:00|37944.4|37937.4|37964.4|37957.4|37971.9|37964.9|37899.4|37892.4|784
1722359100000|2024-07-30 17:05:00|37961.9|37954.9|38004.4|37997.4|38006.9|37999.9|37959.4|37952.4|152
1722359400000|2024-07-30 17:10:00|38001.9|37994.9|38029.4|38022.4|38031.9|38024.9|37984.4|37977.4|268
1722359700000|2024-07-30 17:15:00|38031.9|38024.9|38069.4|38062.4|38074.4|38067.4|38029.4|38022.4|388
1722360000000|2024-07-30 17:20:00|38066.9|38059.9|38019.4|38012.4|38094.4|38087.4|38019.4|38012.4|190
1722360300000|2024-07-30 17:25:00|38016.9|38009.9|38006.9|37999.9|38026.9|38019.9|37939.4|37932.4|306
1722360600000|2024-07-30 17:30:00|38004.4|37997.4|38029.4|38022.4|38034.4|38027.4|37979.4|37972.4|141
1722360900000|2024-07-30 17:35:00|38026.9|38019.9|38074.4|38067.4|38089.4|38082.4|38014.4|38007.4|175
1722361200000|2024-07-30 17:40:00|38071.9|38064.9|38079.4|38072.4|38084.4|38077.4|38039.4|38032.4|151
1722361500000|2024-07-30 17:45:00|38076.9|38069.9|38089.4|38082.4|38094.4|38087.4|38036.9|38029.9|86
1722361800000|2024-07-30 17:50:00|38091.9|38084.9|38056.9|38049.9|38091.9|38084.9|38046.9|38039.9|75
1722362100000|2024-07-30 17:55:00|38059.4|38052.4|38084.4|38077.4|38086.9|38079.9|38051.9|38044.9|78
1722362400000|2024-07-30 18:00:00|38081.9|38074.9|38084.4|38077.4|38104.4|38097.4|38064.4|38057.4|133
1722362700000|2024-07-30 18:05:00|38086.9|38079.9|38114.4|38107.4|38121.9|38114.9|38079.4|38072.4|183
1722363000000|2024-07-30 18:10:00|38116.9|38109.9|38124.4|38117.4|38141.9|38134.9|38114.4|38107.4|105
1722363300000|2024-07-30 18:15:00|38126.9|38119.9|38146.9|38139.9|38156.9|38149.9|38126.9|38119.9|81
1722363600000|2024-07-30 18:20:00|38144.4|38137.4|38141.9|38134.9|38181.9|38174.9|38119.4|38112.4|72
1722363900000|2024-07-30 18:25:00|38139.4|38132.4|38134.4|38127.4|38144.4|38137.4|38096.9|38089.9|104
1722364200000|2024-07-30 18:30:00|38131.9|38124.9|38119.4|38112.4|38139.4|38132.4|38104.4|38097.4|59
1722364500000|2024-07-30 18:35:00|38116.9|38109.9|38159.4|38152.4|38164.4|38157.4|38116.9|38109.9|66
1722364800000|2024-07-30 18:40:00|38156.9|38149.9|38144.4|38137.4|38164.4|38157.4|38134.4|38127.4|36
1722365100000|2024-07-30 18:45:00|38141.9|38134.9|38096.9|38089.9|38149.4|38142.4|38081.9|38074.9|72
1722365400000|2024-07-30 18:50:00|38094.4|38087.4|38099.4|38092.4|38119.4|38112.4|38089.4|38082.4|90
1722365700000|2024-07-30 18:55:00|38101.9|38094.9|38079.4|38072.4|38104.4|38097.4|38059.4|38052.4|83
1722366000000|2024-07-30 19:00:00|38076.9|38069.9|38064.4|38057.4|38089.4|38082.4|38036.9|38029.9|77
1722366300000|2024-07-30 19:05:00|38066.9|38059.9|38071.9|38064.9|38084.4|38077.4|38064.4|38057.4|71
1722366600000|2024-07-30 19:10:00|38069.4|38062.4|38069.4|38062.4|38084.4|38077.4|38059.4|38052.4|48
1722366900000|2024-07-30 19:15:00|38071.9|38064.9|38091.9|38084.9|38091.9|38084.9|38066.9|38059.9|73
1722367200000|2024-07-30 19:20:00|38094.4|38087.4|38106.9|38099.9|38111.9|38104.9|38084.4|38077.4|64
1722367500000|2024-07-30 19:25:00|38104.4|38097.4|38094.4|38087.4|38111.9|38104.9|38081.9|38074.9|60
1722367800000|2024-07-30 19:30:00|38091.9|38084.9|38079.4|38072.4|38094.4|38087.4|38069.4|38062.4|51
1722368100000|2024-07-30 19:35:00|38076.9|38069.9|38066.9|38059.9|38099.4|38092.4|38056.9|38049.9|80
1722368400000|2024-07-30 19:40:00|38064.4|38057.4|38111.9|38104.9|38111.9|38104.9|38049.4|38042.4|78
1722368700000|2024-07-30 19:45:00|38114.4|38107.4|38174.4|38167.4|38189.4|38182.4|38091.9|38084.9|190
1722369000000|2024-07-30 19:50:00|38169.4|38162.4|38134.4|38127.4|38181.9|38174.9|38119.4|38112.4|198
1722369300000|2024-07-30 19:55:00|38131.9|38124.9|38116.9|38109.9|38159.4|38152.4|38109.4|38102.4|303
1722369600000|2024-07-30 20:00:00|38124.4|38117.4|37906.9|37899.9|38129.4|38122.4|37894.4|37887.4|715
1722369900000|2024-07-30 20:05:00|37909.4|37902.4|37979.4|37972.4|37994.4|37987.4|37906.9|37899.9|219
1722370200000|2024-07-30 20:10:00|37981.9|37974.9|37966.9|37959.9|38004.4|37997.4|37954.4|37947.4|63
1722370500000|2024-07-30 20:15:00|37964.4|37957.4|38011.9|38004.9|38021.9|38014.9|37959.4|37952.4|170
1722370800000|2024-07-30 20:20:00|38014.4|38007.4|38001.9|37994.9|38031.9|38024.9|37989.4|37982.4|36
1722371100000|2024-07-30 20:25:00|37999.4|37992.4|37994.4|37987.4|38026.9|38019.9|37991.9|37984.9|35
1722371400000|2024-07-30 20:30:00|37996.9|37989.9|37986.9|37979.9|38009.4|38002.4|37966.9|37959.9|47
1722371700000|2024-07-30 20:35:00|37989.4|37982.4|38019.4|38012.4|38029.4|38022.4|37984.4|37977.4|14
1722372000000|2024-07-30 20:40:00|38016.9|38009.9|38024.4|38017.4|38046.9|38039.9|38009.4|38002.4|37
1722372300000|2024-07-30 20:45:00|38026.9|38019.9|38054.4|38047.4|38066.9|38059.9|38024.4|38017.4|126
1722372600000|2024-07-30 20:50:00|38051.9|38044.9|37946.9|37939.9|38054.4|38047.4|37941.9|37934.9|59
1722372900000|2024-07-30 20:55:00|37949.4|37942.4|38033.4|38018.4|38061.9|38054.9|37941.9|37934.9|174
1722373200000|2024-07-30 21:00:00|38030.9|38015.9|38028.4|38013.4|38068.4|38053.4|38005.9|37990.9|4
1722373800000|2024-07-30 21:10:00|38045.9|38030.9|38052.3|38022.3|38053.4|38033.4|38023.4|38008.4|15697
1722374100000|2024-07-30 21:15:00|38051.6|38021.6|38045.4|38015.4|38053.2|38023.2|38045.4|38015.4|0
1722374400000|2024-07-30 21:20:00|38048.1|38018.1|38045.9|38015.9|38053.2|38023.2|38045.9|38015.9|0
1722374700000|2024-07-30 21:25:00|38045.7|38015.7|38054.3|38024.3|38054.3|38024.3|38045.7|38015.7|0
1722375000000|2024-07-30 21:30:00|38048.4|38018.4|38050|38020|38055.7|38025.7|38047|38017|0
1722375300000|2024-07-30 21:35:00|38054.3|38024.3|38059.7|38029.7|38059.7|38029.7|38051.4|38021.4|0
1722375600000|2024-07-30 21:40:00|38061.3|38031.3|38064.6|38034.6|38064.6|38034.6|38054.1|38024.1|0
1722375900000|2024-07-30 21:45:00|38064.7|38034.7|38069.4|38039.4|38069.4|38039.4|38063.8|38033.8|0
1722376200000|2024-07-30 21:50:00|38069.2|38039.2|38068.3|38038.3|38073.1|38043.1|38068.3|38038.3|0
1722376500000|2024-07-30 21:55:00|38069.4|38039.4|38055.1|38025.1|38070.9|38040.9|38043.5|38013.5|0
1722376800000|2024-07-30 22:00:00|38047.6|38017.6|38108.4|38093.4|38108.4|38093.4|38035.9|38012.6|8
1722377100000|2024-07-30 22:05:00|38118.4|38103.4|38093.4|38078.4|38138.4|38123.4|38060.9|38045.9|64
1722377400000|2024-07-30 22:10:00|38095.9|38080.9|38045.9|38030.9|38108.4|38093.4|38020.9|38005.9|145
1722377700000|2024-07-30 22:15:00|38048.4|38033.4|38035.9|38020.9|38063.4|38048.4|38030.9|38015.9|20
1722378000000|2024-07-30 22:20:00|38038.4|38023.4|38030.9|38015.9|38040.9|38025.9|38018.4|38003.4|5
1722378300000|2024-07-30 22:25:00|38028.4|38013.4|38045.9|38030.9|38060.9|38045.9|38020.9|38005.9|12
1722378600000|2024-07-30 22:30:00|38048.4|38033.4|38085.9|38070.9|38088.4|38073.4|38045.9|38030.9|19
1722378900000|2024-07-30 22:35:00|38083.4|38068.4|38100.9|38085.9|38108.4|38093.4|38080.9|38065.9|43
1722379200000|2024-07-30 22:40:00|38103.4|38088.4|38088.4|38073.4|38103.4|38088.4|38085.9|38070.9|20
1722379500000|2024-07-30 22:45:00|38085.9|38070.9|38070.9|38055.9|38093.4|38078.4|38070.9|38055.9|7
1722379800000|2024-07-30 22:50:00|38073.4|38058.4|38130.9|38115.9|38140.9|38125.9|38060.9|38045.9|47
1722380100000|2024-07-30 22:55:00|38128.4|38113.4|38133.4|38118.4|38138.4|38123.4|38125.9|38110.9|35
1722380400000|2024-07-30 23:00:00|38135.9|38120.9|38100.9|38085.9|38140.9|38125.9|38100.9|38085.9|52
1722380700000|2024-07-30 23:05:00|38098.4|38083.4|38085.9|38070.9|38098.4|38083.4|38083.4|38068.4|20
1722381000000|2024-07-30 23:10:00|38088.4|38073.4|38075.9|38060.9|38093.4|38078.4|38073.4|38058.4|18
1722381300000|2024-07-30 23:15:00|38078.4|38063.4|38120.9|38105.9|38120.9|38105.9|38078.4|38063.4|26
1722381600000|2024-07-30 23:20:00|38118.4|38103.4|38115.9|38100.9|38123.4|38108.4|38108.4|38093.4|60
1722381900000|2024-07-30 23:25:00|38113.4|38098.4|38095.9|38080.9|38115.9|38100.9|38095.9|38080.9|25
1722382200000|2024-07-30 23:30:00|38093.4|38078.4|38131.9|38124.9|38144.4|38137.4|38083.4|38068.4|16922
1722382500000|2024-07-30 23:35:00|38129.4|38122.4|38106.9|38099.9|38134.4|38127.4|38106.9|38099.9|30
1722382800000|2024-07-30 23:40:00|38104.4|38097.4|38061.9|38054.9|38104.4|38097.4|38054.4|38047.4|204
1722383100000|2024-07-30 23:45:00|38064.4|38057.4|38059.4|38052.4|38084.4|38077.4|38021.9|38014.9|396
1722383400000|2024-07-30 23:50:00|38061.9|38054.9|38074.4|38067.4|38081.9|38074.9|38051.9|38044.9|260
1722383700000|2024-07-30 23:55:00|38071.9|38064.9|38061.9|38054.9|38084.4|38077.4|38044.4|38037.4|157
1722384000000|2024-07-31 00:00:00|38051.9|38044.9|37971.9|37964.9|38054.4|38047.4|37959.4|37952.4|824
1722384300000|2024-07-31 00:05:00|37969.4|37962.4|38056.9|38049.9|38084.4|38077.4|37961.9|37954.9|764
1722384600000|2024-07-31 00:10:00|38059.4|38052.4|37996.9|37989.9|38059.4|38052.4|37994.4|37987.4|372
1722384900000|2024-07-31 00:15:00|37994.4|37987.4|38064.4|38057.4|38091.9|38084.9|37986.9|37979.9|402
1722385200000|2024-07-31 00:20:00|38066.9|38059.9|38099.4|38092.4|38124.4|38117.4|38056.9|38049.9|271
1722385500000|2024-07-31 00:25:00|38101.9|38094.9|38106.9|38099.9|38159.4|38152.4|38079.4|38072.4|501
1722385800000|2024-07-31 00:30:00|38109.4|38102.4|38119.4|38112.4|38136.9|38129.9|38069.4|38062.4|436
1722386100000|2024-07-31 00:35:00|38116.9|38109.9|38156.9|38149.9|38174.4|38167.4|38114.4|38107.4|191
1722386400000|2024-07-31 00:40:00|38149.4|38142.4|38196.9|38189.9|38216.9|38209.9|38149.4|38142.4|524
1722386700000|2024-07-31 00:45:00|38199.4|38192.4|38204.4|38197.4|38229.4|38222.4|38169.4|38162.4|399
1722387000000|2024-07-31 00:50:00|38199.4|38192.4|38194.4|38187.4|38229.4|38222.4|38166.9|38159.9|400
1722387300000|2024-07-31 00:55:00|38191.9|38184.9|38194.4|38187.4|38216.9|38209.9|38174.4|38167.4|250
1722387600000|2024-07-31 01:00:00|38191.9|38184.9|38201.9|38194.9|38231.9|38224.9|38189.4|38182.4|169
1722387900000|2024-07-31 01:05:00|38204.4|38197.4|38139.4|38132.4|38214.4|38207.4|38139.4|38132.4|202
1722388200000|2024-07-31 01:10:00|38141.9|38134.9|38179.4|38172.4|38186.9|38179.9|38141.9|38134.9|193
1722388500000|2024-07-31 01:15:00|38181.9|38174.9|38211.9|38204.9|38214.4|38207.4|38156.9|38149.9|167
1722388800000|2024-07-31 01:20:00|38209.4|38202.4|38209.4|38202.4|38219.4|38212.4|38171.9|38164.9|358
1722389100000|2024-07-31 01:25:00|38211.9|38204.9|38194.4|38187.4|38214.4|38207.4|38176.9|38169.9|152
1722389400000|2024-07-31 01:30:00|38196.9|38189.9|38146.9|38139.9|38204.4|38197.4|38139.4|38132.4|236
1722389700000|2024-07-31 01:35:00|38149.4|38142.4|38169.4|38162.4|38181.9|38174.9|38141.9|38134.9|138
1722390000000|2024-07-31 01:40:00|38164.4|38157.4|38199.4|38192.4|38214.4|38207.4|38134.4|38127.4|282
1722390300000|2024-07-31 01:45:00|38201.9|38194.9|38226.9|38219.9|38241.9|38234.9|38191.9|38184.9|122
1722390600000|2024-07-31 01:50:00|38229.4|38222.4|38209.4|38202.4|38269.4|38262.4|38209.4|38202.4|221
1722390900000|2024-07-31 01:55:00|38211.9|38204.9|38204.4|38197.4|38231.9|38224.9|38191.9|38184.9|113
1722391200000|2024-07-31 02:00:00|38201.9|38194.9|38176.9|38169.9|38219.4|38212.4|38174.4|38167.4|122
1722391500000|2024-07-31 02:05:00|38179.4|38172.4|38221.9|38214.9|38224.4|38217.4|38169.4|38162.4|88
1722391800000|2024-07-31 02:10:00|38224.4|38217.4|38266.9|38259.9|38286.9|38279.9|38214.4|38207.4|484
1722392100000|2024-07-31 02:15:00|38264.4|38257.4|38284.4|38277.4|38289.4|38282.4|38246.9|38239.9|207
1722392400000|2024-07-31 02:20:00|38281.9|38274.9|38366.9|38359.9|38376.9|38369.9|38246.9|38239.9|380
1722392700000|2024-07-31 02:25:00|38364.4|38357.4|38374.4|38367.4|38431.9|38424.9|38354.4|38347.4|301
1722393000000|2024-07-31 02:30:00|38371.9|38364.9|38369.4|38362.4|38379.4|38372.4|38334.4|38327.4|130
1722393300000|2024-07-31 02:35:00|38366.9|38359.9|38396.9|38389.9|38411.9|38404.9|38354.4|38347.4|110
1722393600000|2024-07-31 02:40:00|38399.4|38392.4|38366.9|38359.9|38401.9|38394.9|38356.9|38349.9|55
1722393900000|2024-07-31 02:45:00|38364.4|38357.4|38359.4|38352.4|38384.4|38377.4|38351.9|38344.9|44
1722394200000|2024-07-31 02:50:00|38356.9|38349.9|38371.9|38364.9|38381.9|38374.9|38349.4|38342.4|30
1722394500000|2024-07-31 02:55:00|38374.4|38367.4|38376.9|38369.9|38404.4|38397.4|38359.4|38352.4|22
1722394800000|2024-07-31 03:00:00|38379.4|38372.4|38381.9|38374.9|38401.9|38394.9|38361.9|38354.9|47
1722395100000|2024-07-31 03:05:00|38384.4|38377.4|38371.9|38364.9|38389.4|38382.4|38361.9|38354.9|59
1722395400000|2024-07-31 03:10:00|38374.4|38367.4|38371.9|38364.9|38384.4|38377.4|38369.4|38362.4|31
1722395700000|2024-07-31 03:15:00|38381.9|38374.9|38409.4|38402.4|38414.4|38407.4|38379.4|38372.4|38
1722396000000|2024-07-31 03:20:00|38406.9|38399.9|38431.9|38424.9|38466.9|38459.9|38396.9|38389.9|91
1722396300000|2024-07-31 03:25:00|38434.4|38427.4|38401.9|38394.9|38434.4|38427.4|38396.9|38389.9|19
1722396600000|2024-07-31 03:30:00|38409.4|38402.4|38406.9|38399.9|38416.9|38409.9|38379.4|38372.4|113
1722396900000|2024-07-31 03:35:00|38404.4|38397.4|38404.4|38397.4|38471.9|38464.9|38376.9|38369.9|180
1722397200000|2024-07-31 03:40:00|38401.9|38394.9|38389.4|38382.4|38449.4|38442.4|38351.9|38344.9|118
1722397500000|2024-07-31 03:45:00|38386.9|38379.9|38359.4|38352.4|38386.9|38379.9|38266.9|38259.9|187
1722397800000|2024-07-31 03:50:00|38361.9|38354.9|38314.4|38307.4|38364.4|38357.4|38311.9|38304.9|23
1722398100000|2024-07-31 03:55:00|38316.9|38309.9|38546.9|38539.9|38566.9|38559.9|38114.4|38107.4|950
1722398400000|2024-07-31 04:00:00|38541.9|38534.9|38471.9|38464.9|38644.4|38637.4|38369.4|38362.4|2023
1722398700000|2024-07-31 04:05:00|38474.4|38467.4|38491.9|38484.9|38511.9|38504.9|38426.9|38419.9|494
1722399000000|2024-07-31 04:10:00|38489.4|38482.4|38516.9|38509.9|38521.9|38514.9|38456.9|38449.9|283
1722399300000|2024-07-31 04:15:00|38521.9|38514.9|38651.9|38644.9|38729.4|38722.4|38501.9|38494.9|1087
1722399600000|2024-07-31 04:20:00|38654.4|38647.4|38501.9|38494.9|38654.4|38647.4|38501.9|38494.9|669
1722399900000|2024-07-31 04:25:00|38504.4|38497.4|38521.9|38514.9|38536.9|38529.9|38459.4|38452.4|561
1722400200000|2024-07-31 04:30:00|38519.4|38512.4|38554.4|38547.4|38554.4|38547.4|38489.4|38482.4|362
1722400500000|2024-07-31 04:35:00|38556.9|38549.9|38569.4|38562.4|38591.9|38584.9|38506.9|38499.9|164
1722400800000|2024-07-31 04:40:00|38566.9|38559.9|38641.9|38634.9|38646.9|38639.9|38549.4|38542.4|224
1722401100000|2024-07-31 04:45:00|38639.4|38632.4|38661.9|38654.9|38721.9|38714.9|38626.9|38619.9|196
1722401400000|2024-07-31 04:50:00|38659.4|38652.4|38641.9|38634.9|38706.9|38699.9|38626.9|38619.9|231
1722401700000|2024-07-31 04:55:00|38639.4|38632.4|38591.9|38584.9|38656.9|38649.9|38541.9|38534.9|360
1722402000000|2024-07-31 05:00:00|38589.4|38582.4|38544.4|38537.4|38591.9|38584.9|38526.9|38519.9|323
1722402300000|2024-07-31 05:05:00|38541.9|38534.9|38601.9|38594.9|38604.4|38597.4|38511.9|38504.9|345
1722402600000|2024-07-31 05:10:00|38599.4|38592.4|38601.9|38594.9|38631.9|38624.9|38586.9|38579.9|172
1722402900000|2024-07-31 05:15:00|38599.4|38592.4|38589.4|38582.4|38609.4|38602.4|38529.4|38522.4|214
1722403200000|2024-07-31 05:20:00|38596.9|38589.9|38616.9|38609.9|38641.9|38634.9|38589.4|38582.4|179
1722403500000|2024-07-31 05:25:00|38614.4|38607.4|38596.9|38589.9|38614.4|38607.4|38561.9|38554.9|111
1722403800000|2024-07-31 05:30:00|38599.4|38592.4|38646.9|38639.9|38684.4|38677.4|38599.4|38592.4|161
1722404100000|2024-07-31 05:35:00|38649.4|38642.4|38779.4|38772.4|38791.9|38784.9|38646.9|38639.9|398
1722404400000|2024-07-31 05:40:00|38776.9|38769.9|38984.4|38977.4|39091.9|39084.9|38776.9|38769.9|1148
1722404700000|2024-07-31 05:45:00|38994.4|38987.4|39139.4|39132.4|39164.4|39157.4|38989.4|38982.4|1665
1722405000000|2024-07-31 05:50:00|39141.9|39134.9|39174.4|39167.4|39196.9|39189.9|39084.4|39077.4|807
1722405300000|2024-07-31 05:55:00|39176.9|39169.9|39121.9|39114.9|39186.9|39179.9|39101.9|39094.9|2022
1722405600000|2024-07-31 06:00:00|39111.9|39104.9|39166.9|39159.9|39211.9|39204.9|39041.9|39034.9|3414
1722405900000|2024-07-31 06:05:00|39164.4|39157.4|39191.9|39184.9|39229.4|39222.4|39131.9|39124.9|1098
1722406200000|2024-07-31 06:10:00|39194.4|39187.4|39239.4|39232.4|39246.9|39239.9|39179.4|39172.4|809
1722406500000|2024-07-31 06:15:00|39236.9|39229.9|39219.4|39212.4|39249.4|39242.4|39196.9|39189.9|384
1722406800000|2024-07-31 06:20:00|39221.9|39214.9|39231.9|39224.9|39234.4|39227.4|39219.4|39212.4|164
1722407100000|2024-07-31 06:25:00|39234.4|39227.4|39229.4|39222.4|39234.4|39227.4|39211.9|39204.9|253
1722407400000|2024-07-31 06:30:00|39231.9|39224.9|39269.4|39262.4|39284.4|39277.4|39231.9|39224.9|546
1722407700000|2024-07-31 06:35:00|39266.9|39259.9|39231.9|39224.9|39269.4|39262.4|39226.9|39219.9|114
1722408000000|2024-07-31 06:40:00|39234.4|39227.4|39261.9|39254.9|39261.9|39254.9|39216.9|39209.9|221
1722408300000|2024-07-31 06:45:00|39264.4|39257.4|39236.9|39229.9|39271.9|39264.9|39216.9|39209.9|172
1722408600000|2024-07-31 06:50:00|39221.9|39214.9|39236.9|39229.9|39244.4|39237.4|39221.9|39214.9|153
1722408900000|2024-07-31 06:55:00|39249.4|39242.4|39191.9|39184.9|39266.9|39259.9|39181.9|39174.9|515
1722409200000|2024-07-31 07:00:00|39194.4|39187.4|39126.9|39119.9|39196.9|39189.9|39124.4|39117.4|308
1722409500000|2024-07-31 07:05:00|39124.4|39117.4|39126.9|39119.9|39151.9|39144.9|39101.9|39094.9|208
1722409800000|2024-07-31 07:10:00|39124.4|39117.4|39096.9|39089.9|39129.4|39122.4|39064.4|39057.4|268
1722410100000|2024-07-31 07:15:00|39094.4|39087.4|39099.4|39092.4|39099.4|39092.4|39064.4|39057.4|182
1722410400000|2024-07-31 07:20:00|39096.9|39089.9|39031.9|39024.9|39111.9|39104.9|39031.9|39024.9|174
1722410700000|2024-07-31 07:25:00|39034.4|39027.4|39089.4|39082.4|39109.4|39102.4|39026.9|39019.9|249
1722411000000|2024-07-31 07:30:00|39094.4|39087.4|39026.9|39019.9|39101.9|39094.9|39024.4|39017.4|292
1722411300000|2024-07-31 07:35:00|39029.4|39022.4|38939.4|38932.4|39056.9|39049.9|38916.9|38909.9|313
1722411600000|2024-07-31 07:40:00|38941.9|38934.9|38896.9|38889.9|38956.9|38949.9|38874.4|38867.4|348
1722411900000|2024-07-31 07:45:00|38894.4|38887.4|38846.9|38839.9|38919.4|38912.4|38824.4|38817.4|330
1722412200000|2024-07-31 07:50:00|38844.4|38837.4|38676.9|38669.9|38874.4|38867.4|38676.9|38669.9|678
1722412500000|2024-07-31 07:55:00|38686.9|38679.9|38656.9|38649.9|38714.4|38707.4|38576.9|38569.9|1128
1722412800000|2024-07-31 08:00:00|38661.9|38654.9|38631.9|38624.9|38684.4|38677.4|38586.9|38579.9|476
1722413100000|2024-07-31 08:05:00|38634.4|38627.4|38531.9|38524.9|38656.9|38649.9|38501.9|38494.9|657
1722413400000|2024-07-31 08:10:00|38534.4|38527.4|38501.9|38494.9|38544.4|38537.4|38454.4|38447.4|813
1722413700000|2024-07-31 08:15:00|38504.4|38497.4|38544.4|38537.4|38564.4|38557.4|38496.9|38489.9|464
1722414000000|2024-07-31 08:20:00|38541.9|38534.9|38591.9|38584.9|38594.4|38587.4|38516.9|38509.9|266
1722414300000|2024-07-31 08:25:00|38594.4|38587.4|38669.4|38662.4|38674.4|38667.4|38576.9|38569.9|368
1722414600000|2024-07-31 08:30:00|38671.9|38664.9|38621.9|38614.9|38724.4|38717.4|38614.4|38607.4|213
1722414900000|2024-07-31 08:35:00|38619.4|38612.4|38616.9|38609.9|38619.4|38612.4|38569.4|38562.4|143
1722415200000|2024-07-31 08:40:00|38614.4|38607.4|38606.9|38599.9|38616.9|38609.9|38546.9|38539.9|142
1722415500000|2024-07-31 08:45:00|38609.4|38602.4|38596.9|38589.9|38646.9|38639.9|38591.9|38584.9|162
1722415800000|2024-07-31 08:50:00|38599.4|38592.4|38591.9|38584.9|38629.4|38622.4|38586.9|38579.9|58
1722416100000|2024-07-31 08:55:00|38589.4|38582.4|38616.9|38609.9|38636.9|38629.9|38581.9|38574.9|270
1722416400000|2024-07-31 09:00:00|38619.4|38612.4|38589.4|38582.4|38641.9|38634.9|38589.4|38582.4|108
1722416700000|2024-07-31 09:05:00|38591.9|38584.9|38599.4|38592.4|38639.4|38632.4|38579.4|38572.4|134
1722417000000|2024-07-31 09:10:00|38596.9|38589.9|38594.4|38587.4|38614.4|38607.4|38581.9|38574.9|78
1722417300000|2024-07-31 09:15:00|38596.9|38589.9|38646.9|38639.9|38664.4|38657.4|38579.4|38572.4|191
1722417600000|2024-07-31 09:20:00|38649.4|38642.4|38604.4|38597.4|38666.9|38659.9|38596.9|38589.9|66
1722417900000|2024-07-31 09:25:00|38606.9|38599.9|38594.4|38587.4|38626.9|38619.9|38581.9|38574.9|76
1722418200000|2024-07-31 09:30:00|38589.4|38582.4|38619.4|38612.4|38621.9|38614.9|38584.4|38577.4|89
1722418500000|2024-07-31 09:35:00|38614.4|38607.4|38581.9|38574.9|38616.9|38609.9|38581.9|38574.9|87
1722418800000|2024-07-31 09:40:00|38579.4|38572.4|38581.9|38574.9|38596.9|38589.9|38571.9|38564.9|50
1722419100000|2024-07-31 09:45:00|38579.4|38572.4|38569.4|38562.4|38604.4|38597.4|38554.4|38547.4|152
1722419400000|2024-07-31 09:50:00|38571.9|38564.9|38561.9|38554.9|38594.4|38587.4|38554.4|38547.4|24
1722419700000|2024-07-31 09:55:00|38564.4|38557.4|38544.4|38537.4|38569.4|38562.4|38524.4|38517.4|38
1722420000000|2024-07-31 10:00:00|38539.4|38532.4|38534.4|38527.4|38554.4|38547.4|38494.4|38487.4|215
1722420300000|2024-07-31 10:05:00|38539.4|38532.4|38526.9|38519.9|38549.4|38542.4|38509.4|38502.4|32
1722420600000|2024-07-31 10:10:00|38529.4|38522.4|38529.4|38522.4|38549.4|38542.4|38504.4|38497.4|62
1722420900000|2024-07-31 10:15:00|38526.9|38519.9|38544.4|38537.4|38554.4|38547.4|38506.9|38499.9|59
1722421200000|2024-07-31 10:20:00|38541.9|38534.9|38549.4|38542.4|38574.4|38567.4|38539.4|38532.4|31
1722421500000|2024-07-31 10:25:00|38551.9|38544.9|38551.9|38544.9|38561.9|38554.9|38534.4|38527.4|10
1722421800000|2024-07-31 10:30:00|38554.4|38547.4|38561.9|38554.9|38566.9|38559.9|38539.4|38532.4|22
1722422100000|2024-07-31 10:35:00|38559.4|38552.4|38539.4|38532.4|38559.4|38552.4|38524.4|38517.4|21
1722422400000|2024-07-31 10:40:00|38536.9|38529.9|38541.9|38534.9|38561.9|38554.9|38534.4|38527.4|20
1722422700000|2024-07-31 10:45:00|38539.4|38532.4|38559.4|38552.4|38571.9|38564.9|38539.4|38532.4|14
1722423000000|2024-07-31 10:50:00|38556.9|38549.9|38569.4|38562.4|38574.4|38567.4|38546.9|38539.9|83
1722423300000|2024-07-31 10:55:00|38571.9|38564.9|38559.4|38552.4|38579.4|38572.4|38554.4|38547.4|36
1722423600000|2024-07-31 11:00:00|38556.9|38549.9|38509.4|38502.4|38556.9|38549.9|38489.4|38482.4|149
1722423900000|2024-07-31 11:05:00|38511.9|38504.9|38549.4|38542.4|38549.4|38542.4|38511.9|38504.9|38
1722424200000|2024-07-31 11:10:00|38546.9|38539.9|38519.4|38512.4|38549.4|38542.4|38516.9|38509.9|13
1722424500000|2024-07-31 11:15:00|38516.9|38509.9|38499.4|38492.4|38536.9|38529.9|38499.4|38492.4|218
1722424800000|2024-07-31 11:20:00|38501.9|38494.9|38516.9|38509.9|38524.4|38517.4|38479.4|38472.4|106
1722425100000|2024-07-31 11:25:00|38519.4|38512.4|38514.4|38507.4|38529.4|38522.4|38506.9|38499.9|61
1722425400000|2024-07-31 11:30:00|38511.9|38504.9|38489.4|38482.4|38519.4|38512.4|38489.4|38482.4|26
1722425700000|2024-07-31 11:35:00|38486.9|38479.9|38474.4|38467.4|38494.4|38487.4|38466.9|38459.9|50
1722426000000|2024-07-31 11:40:00|38471.9|38464.9|38506.9|38499.9|38509.4|38502.4|38471.9|38464.9|95
1722426300000|2024-07-31 11:45:00|38504.4|38497.4|38534.4|38527.4|38539.4|38532.4|38499.4|38492.4|79
1722426600000|2024-07-31 11:50:00|38539.4|38532.4|38519.4|38512.4|38541.9|38534.9|38509.4|38502.4|35
1722426900000|2024-07-31 11:55:00|38521.9|38514.9|38499.4|38492.4|38529.4|38522.4|38489.4|38482.4|27
1722427200000|2024-07-31 12:00:00|38504.4|38497.4|38494.4|38487.4|38509.4|38502.4|38474.4|38467.4|20
1722427500000|2024-07-31 12:05:00|38491.9|38484.9|38519.4|38512.4|38519.4|38512.4|38486.9|38479.9|17
1722427800000|2024-07-31 12:10:00|38521.9|38514.9|38521.9|38514.9|38526.9|38519.9|38504.4|38497.4|133
1722428100000|2024-07-31 12:15:00|38524.4|38517.4|38524.4|38517.4|38534.4|38527.4|38494.4|38487.4|208
1722428400000|2024-07-31 12:20:00|38521.9|38514.9|38549.4|38542.4|38554.4|38547.4|38501.9|38494.9|61
1722428700000|2024-07-31 12:25:00|38546.9|38539.9|38509.4|38502.4|38549.4|38542.4|38504.4|38497.4|89
1722429000000|2024-07-31 12:30:00|38504.4|38497.4|38529.4|38522.4|38534.4|38527.4|38501.9|38494.9|146
1722429300000|2024-07-31 12:35:00|38526.9|38519.9|38551.9|38544.9|38619.4|38612.4|38521.9|38514.9|154
1722429600000|2024-07-31 12:40:00|38554.4|38547.4|38634.4|38627.4|38636.9|38629.9|38544.4|38537.4|62
1722429900000|2024-07-31 12:45:00|38631.9|38624.9|38674.4|38667.4|38694.4|38687.4|38621.9|38614.9|176
1722430200000|2024-07-31 12:50:00|38671.9|38664.9|38676.9|38669.9|38711.9|38704.9|38651.9|38644.9|168
1722430500000|2024-07-31 12:55:00|38674.4|38667.4|38659.4|38652.4|38699.4|38692.4|38654.4|38647.4|37
1722430800000|2024-07-31 13:00:00|38661.9|38654.9|38636.9|38629.9|38679.4|38672.4|38629.4|38622.4|30
1722431100000|2024-07-31 13:05:00|38634.4|38627.4|38661.9|38654.9|38674.4|38667.4|38621.9|38614.9|22
1722431400000|2024-07-31 13:10:00|38664.4|38657.4|38654.4|38647.4|38674.4|38667.4|38644.4|38637.4|60
1722431700000|2024-07-31 13:15:00|38651.9|38644.9|38664.4|38657.4|38664.4|38657.4|38624.4|38617.4|34
1722432000000|2024-07-31 13:20:00|38661.9|38654.9|38604.4|38597.4|38661.9|38654.9|38601.9|38594.9|15
1722432300000|2024-07-31 13:25:00|38606.9|38599.9|38604.4|38597.4|38629.4|38622.4|38586.9|38579.9|76
1722432600000|2024-07-31 13:30:00|38601.9|38594.9|38536.9|38529.9|38619.4|38612.4|38534.4|38527.4|320
1722432900000|2024-07-31 13:35:00|38539.4|38532.4|38501.9|38494.9|38576.9|38569.9|38496.9|38489.9|328
1722433200000|2024-07-31 13:40:00|38504.4|38497.4|38471.9|38464.9|38564.4|38557.4|38464.4|38457.4|238
1722433500000|2024-07-31 13:45:00|38474.4|38467.4|38489.4|38482.4|38524.4|38517.4|38464.4|38457.4|280
1722433800000|2024-07-31 13:50:00|38486.9|38479.9|38451.9|38444.9|38494.4|38487.4|38434.4|38427.4|249
1722434100000|2024-07-31 13:55:00|38449.4|38442.4|38439.4|38432.4|38469.4|38462.4|38419.4|38412.4|263
1722434400000|2024-07-31 14:00:00|38429.4|38422.4|38411.9|38404.9|38459.4|38452.4|38404.4|38397.4|333
1722434700000|2024-07-31 14:05:00|38409.4|38402.4|38476.9|38469.9|38479.4|38472.4|38406.9|38399.9|152
1722435000000|2024-07-31 14:10:00|38479.4|38472.4|38544.4|38537.4|38551.9|38544.9|38479.4|38472.4|225
1722435300000|2024-07-31 14:15:00|38546.9|38539.9|38581.9|38574.9|38586.9|38579.9|38519.4|38512.4|142
1722435600000|2024-07-31 14:20:00|38584.4|38577.4|38779.4|38772.4|38784.4|38777.4|38579.4|38572.4|671
1722435900000|2024-07-31 14:25:00|38776.9|38769.9|38759.4|38752.4|38784.4|38777.4|38724.4|38717.4|292
1722436200000|2024-07-31 14:30:00|38761.9|38754.9|38769.4|38762.4|38814.4|38807.4|38759.4|38752.4|327
1722436500000|2024-07-31 14:35:00|38766.9|38759.9|38781.9|38774.9|38784.4|38777.4|38739.4|38732.4|121
1722436800000|2024-07-31 14:40:00|38784.4|38777.4|38794.4|38787.4|38804.4|38797.4|38736.9|38729.9|122
1722437100000|2024-07-31 14:45:00|38796.9|38789.9|38809.4|38802.4|38851.9|38844.9|38794.4|38787.4|219
1722437400000|2024-07-31 14:50:00|38811.9|38804.9|38674.4|38667.4|38811.9|38804.9|38671.9|38664.9|310
1722437700000|2024-07-31 14:55:00|38676.9|38669.9|38756.9|38749.9|38771.9|38764.9|38674.4|38667.4|268
1722438000000|2024-07-31 15:00:00|38759.4|38752.4|38766.9|38759.9|38796.9|38789.9|38744.4|38737.4|135
1722438300000|2024-07-31 15:05:00|38769.4|38762.4|38766.9|38759.9|38794.4|38787.4|38746.9|38739.9|140
1722438600000|2024-07-31 15:10:00|38761.9|38754.9|38774.4|38767.4|38779.4|38772.4|38744.4|38737.4|154
1722438900000|2024-07-31 15:15:00|38771.9|38764.9|38796.9|38789.9|38799.4|38792.4|38759.4|38752.4|110
1722439200000|2024-07-31 15:20:00|38794.4|38787.4|38779.4|38772.4|38804.4|38797.4|38759.4|38752.4|173
1722439500000|2024-07-31 15:25:00|38781.9|38774.9|38774.4|38767.4|38806.9|38799.9|38769.4|38762.4|120
1722439800000|2024-07-31 15:30:00|38776.9|38769.9|38804.4|38797.4|38829.4|38822.4|38754.4|38747.4|374
1722440100000|2024-07-31 15:35:00|38806.9|38799.9|38766.9|38759.9|38814.4|38807.4|38759.4|38752.4|200
1722440400000|2024-07-31 15:40:00|38764.4|38757.4|38749.4|38742.4|38769.4|38762.4|38736.9|38729.9|95
1722440700000|2024-07-31 15:45:00|38754.4|38747.4|38791.9|38784.9|38799.4|38792.4|38739.4|38732.4|105
1722441000000|2024-07-31 15:50:00|38789.4|38782.4|38749.4|38742.4|38796.9|38789.9|38746.9|38739.9|216
1722441300000|2024-07-31 15:55:00|38746.9|38739.9|38749.4|38742.4|38754.4|38747.4|38716.9|38709.9|181
1722441600000|2024-07-31 16:00:00|38751.9|38744.9|38749.4|38742.4|38781.9|38774.9|38744.4|38737.4|71
1722441900000|2024-07-31 16:05:00|38751.9|38744.9|38766.9|38759.9|38784.4|38777.4|38736.9|38729.9|42
1722442200000|2024-07-31 16:10:00|38769.4|38762.4|38781.9|38774.9|38786.9|38779.9|38754.4|38747.4|67
1722442500000|2024-07-31 16:15:00|38779.4|38772.4|38784.4|38777.4|38789.4|38782.4|38764.4|38757.4|65
1722442800000|2024-07-31 16:20:00|38786.9|38779.9|38794.4|38787.4|38821.9|38814.9|38779.4|38772.4|59
1722443100000|2024-07-31 16:25:00|38796.9|38789.9|38779.4|38772.4|38799.4|38792.4|38766.9|38759.9|52
1722443400000|2024-07-31 16:30:00|38776.9|38769.9|38776.9|38769.9|38784.4|38777.4|38754.4|38747.4|105
1722443700000|2024-07-31 16:35:00|38774.4|38767.4|38769.4|38762.4|38784.4|38777.4|38759.4|38752.4|47
1722444000000|2024-07-31 16:40:00|38764.4|38757.4|38774.4|38767.4|38784.4|38777.4|38759.4|38752.4|81
1722444300000|2024-07-31 16:45:00|38776.9|38769.9|38799.4|38792.4|38804.4|38797.4|38766.9|38759.9|31
1722444600000|2024-07-31 16:50:00|38794.4|38787.4|38749.4|38742.4|38799.4|38792.4|38741.9|38734.9|112
1722444900000|2024-07-31 16:55:00|38751.9|38744.9|38729.4|38722.4|38766.9|38759.9|38726.9|38719.9|71
1722445200000|2024-07-31 17:00:00|38734.4|38727.4|38756.9|38749.9|38761.9|38754.9|38716.9|38709.9|36
1722445500000|2024-07-31 17:05:00|38754.4|38747.4|38759.4|38752.4|38789.4|38782.4|38754.4|38747.4|87
1722445800000|2024-07-31 17:10:00|38761.9|38754.9|38764.4|38757.4|38769.4|38762.4|38749.4|38742.4|48
1722446100000|2024-07-31 17:15:00|38761.9|38754.9|38764.4|38757.4|38789.4|38782.4|38759.4|38752.4|67
1722446400000|2024-07-31 17:20:00|38766.9|38759.9|38749.4|38742.4|38771.9|38764.9|38749.4|38742.4|50
1722446700000|2024-07-31 17:25:00|38751.9|38744.9|38739.4|38732.4|38754.4|38747.4|38699.4|38692.4|87
1722447000000|2024-07-31 17:30:00|38736.9|38729.9|38694.4|38687.4|38736.9|38729.9|38674.4|38667.4|80
1722447300000|2024-07-31 17:35:00|38691.9|38684.9|38709.4|38702.4|38724.4|38717.4|38691.9|38684.9|101
1722447600000|2024-07-31 17:40:00|38706.9|38699.9|38709.4|38702.4|38734.4|38727.4|38649.4|38642.4|146
1722447900000|2024-07-31 17:45:00|38706.9|38699.9|38734.4|38727.4|38734.4|38727.4|38694.4|38687.4|125
1722448200000|2024-07-31 17:50:00|38736.9|38729.9|38759.4|38752.4|38761.9|38754.9|38736.9|38729.9|108
1722448500000|2024-07-31 17:55:00|38756.9|38749.9|38724.4|38717.4|38759.4|38752.4|38719.4|38712.4|61
1722448800000|2024-07-31 18:00:00|38721.9|38714.9|38784.4|38777.4|38794.4|38787.4|38694.4|38687.4|470
1722449100000|2024-07-31 18:05:00|38786.9|38779.9|38779.4|38772.4|38839.4|38832.4|38759.4|38752.4|256
1722449400000|2024-07-31 18:10:00|38776.9|38769.9|38801.9|38794.9|38806.9|38799.9|38769.4|38762.4|90
1722449700000|2024-07-31 18:15:00|38799.4|38792.4|38806.9|38799.9|38814.4|38807.4|38781.9|38774.9|46
1722450000000|2024-07-31 18:20:00|38804.4|38797.4|38799.4|38792.4|38806.9|38799.9|38769.4|38762.4|145
1722450300000|2024-07-31 18:25:00|38801.9|38794.9|38784.4|38777.4|38814.4|38807.4|38776.9|38769.9|91
1722450600000|2024-07-31 18:30:00|38781.9|38774.9|38824.4|38817.4|38844.4|38837.4|38781.9|38774.9|194
1722450900000|2024-07-31 18:35:00|38821.9|38814.9|38806.9|38799.9|38829.4|38822.4|38751.9|38744.9|375
1722451200000|2024-07-31 18:40:00|38804.4|38797.4|38879.4|38872.4|38891.9|38884.9|38804.4|38797.4|208
1722451500000|2024-07-31 18:45:00|38881.9|38874.9|38939.4|38932.4|38944.4|38937.4|38859.4|38852.4|235
1722451800000|2024-07-31 18:50:00|38941.9|38934.9|38944.4|38937.4|38959.4|38952.4|38919.4|38912.4|344
1722452100000|2024-07-31 18:55:00|38939.4|38932.4|38924.4|38917.4|38944.4|38937.4|38896.9|38889.9|121
1722452400000|2024-07-31 19:00:00|38929.4|38922.4|38861.9|38854.9|38934.4|38927.4|38854.4|38847.4|186
1722452700000|2024-07-31 19:05:00|38864.4|38857.4|38859.4|38852.4|38894.4|38887.4|38856.9|38849.9|291
1722453000000|2024-07-31 19:10:00|38861.9|38854.9|38819.4|38812.4|38866.9|38859.9|38809.4|38802.4|469
1722453300000|2024-07-31 19:15:00|38821.9|38814.9|38671.9|38664.9|38876.9|38869.9|38669.4|38662.4|351
1722453600000|2024-07-31 19:20:00|38674.4|38667.4|38631.9|38624.9|38751.9|38744.9|38631.9|38624.9|285
1722453900000|2024-07-31 19:25:00|38634.4|38627.4|38571.9|38564.9|38669.4|38662.4|38531.9|38524.9|449
1722454200000|2024-07-31 19:30:00|38576.9|38569.9|38596.9|38589.9|38636.9|38629.9|38511.9|38504.9|272
1722454500000|2024-07-31 19:35:00|38599.4|38592.4|38649.4|38642.4|38669.4|38662.4|38596.9|38589.9|119
1722454800000|2024-07-31 19:40:00|38644.4|38637.4|38756.9|38749.9|38776.9|38769.9|38644.4|38637.4|224
1722455100000|2024-07-31 19:45:00|38754.4|38747.4|38736.9|38729.9|38796.9|38789.9|38701.9|38694.9|267
1722455400000|2024-07-31 19:50:00|38731.9|38724.9|38681.9|38674.9|38756.9|38749.9|38616.9|38609.9|256
1722455700000|2024-07-31 19:55:00|38679.4|38672.4|38661.9|38654.9|38721.9|38714.9|38654.4|38647.4|153
1722456000000|2024-07-31 20:00:00|38666.9|38659.9|38676.9|38669.9|38714.4|38707.4|38664.4|38657.4|264
1722456300000|2024-07-31 20:05:00|38674.4|38667.4|38726.9|38719.9|38791.9|38784.9|38671.9|38664.9|403
1722456600000|2024-07-31 20:10:00|38724.4|38717.4|38691.9|38684.9|38744.4|38737.4|38681.9|38674.9|110
1722456900000|2024-07-31 20:15:00|38689.4|38682.4|38696.9|38689.9|38726.9|38719.9|38681.9|38674.9|58
1722457200000|2024-07-31 20:20:00|38694.4|38687.4|38711.9|38704.9|38739.4|38732.4|38694.4|38687.4|113
1722457500000|2024-07-31 20:25:00|38714.4|38707.4|38741.9|38734.9|38756.9|38749.9|38706.9|38699.9|35
1722457800000|2024-07-31 20:30:00|38744.4|38737.4|38721.9|38714.9|38751.9|38744.9|38719.4|38712.4|50
1722458100000|2024-07-31 20:35:00|38719.4|38712.4|38719.4|38712.4|38726.9|38719.9|38714.4|38707.4|57
1722458400000|2024-07-31 20:40:00|38716.9|38709.9|38731.9|38724.9|38744.4|38737.4|38714.4|38707.4|9
1722458700000|2024-07-31 20:45:00|38734.4|38727.4|38706.9|38699.9|38734.4|38727.4|38696.9|38689.9|52
1722459000000|2024-07-31 20:50:00|38711.9|38704.9|38716.9|38709.9|38731.9|38724.9|38699.4|38692.4|14
1722459300000|2024-07-31 20:55:00|38714.4|38707.4|38725.9|38710.9|38736.9|38729.9|38714.4|38707.4|75
1722459600000|2024-07-31 21:00:00|38728.4|38713.4|38740.9|38725.9|38743.4|38728.4|38728.4|38713.4|3
1722459900000|2024-07-31 21:05:00|38738.4|38723.4|38738.4|38723.4|38738.4|38723.4|38733.4|38718.4|0
1722460200000|2024-07-31 21:10:00|38735.9|38720.9|38742.9|38712.9|38744.7|38720.9|38730.9|38712.9|21983
1722460500000|2024-07-31 21:15:00|38742.8|38712.8|38742.3|38712.3|38745.1|38715.1|38741.2|38711.2|0
1722460800000|2024-07-31 21:20:00|38743.3|38713.3|38744.4|38714.4|38744.5|38714.5|38740.1|38710.1|0
1722461100000|2024-07-31 21:25:00|38743|38713|38740.6|38710.6|38745.4|38715.4|38738.2|38708.2|0
1722461400000|2024-07-31 21:30:00|38741.5|38711.5|38740.4|38710.4|38741.5|38711.5|38740.4|38710.4|0
1722461700000|2024-07-31 21:35:00|38740.5|38710.5|38739.7|38709.7|38741.5|38711.5|38734.2|38704.2|0
1722462000000|2024-07-31 21:40:00|38739.5|38709.5|38742.4|38712.4|38747.1|38717.1|38738.5|38708.5|0
1722462300000|2024-07-31 21:45:00|38742.2|38712.2|38744.2|38714.2|38744.2|38714.2|38742.2|38712.2|0
1722462600000|2024-07-31 21:50:00|38744.3|38714.3|38753.5|38723.5|38755.1|38725.1|38744.3|38714.3|0
1722462900000|2024-07-31 21:55:00|38757.6|38727.6|38752.3|38722.3|38757.6|38727.6|38747.1|38717.1|0
1722463200000|2024-07-31 22:00:00|38761.8|38731.8|38830.9|38815.9|38830.9|38815.9|38750.9|38723.7|19
1722463500000|2024-07-31 22:05:00|38825.9|38810.9|38826|38811|38828.4|38813.4|38818.4|38803.4|15
1722463800000|2024-07-31 22:10:00|38823.5|38808.5|38811|38796|38826|38811|38811|38796|4
1722464100000|2024-07-31 22:15:00|38813.5|38798.5|38811|38796|38816|38801|38811|38796|6
1722464400000|2024-07-31 22:20:00|38808.5|38793.5|38811|38796|38816|38801|38808.5|38793.5|3
1722464700000|2024-07-31 22:25:00|38813.5|38798.5|38798.5|38783.5|38813.5|38798.5|38798.5|38783.5|3
1722465000000|2024-07-31 22:30:00|38796|38781|38801|38786|38801|38786|38781|38766|9
1722465300000|2024-07-31 22:35:00|38798.5|38783.5|38783.5|38768.5|38833.5|38818.5|38783.5|38768.5|38
1722465600000|2024-07-31 22:40:00|38786|38771|38818.5|38803.5|38818.5|38803.5|38783.5|38768.5|11
1722465900000|2024-07-31 22:45:00|38821|38806|38821|38806|38828.5|38813.5|38818.5|38803.5|10
1722466200000|2024-07-31 22:50:00|38818.5|38803.5|38828.5|38813.5|38841|38826|38818.5|38803.5|111
1722466500000|2024-07-31 22:55:00|38826|38811|38866|38851|38866|38851|38823.5|38808.5|32
1722466800000|2024-07-31 23:00:00|38868.5|38853.5|38866|38851|38888.5|38873.5|38861|38846|134
1722467100000|2024-07-31 23:05:00|38868.5|38853.5|38848.5|38833.5|38868.5|38853.5|38848.5|38833.5|7
1722467400000|2024-07-31 23:10:00|38851|38836|38851|38836|38866|38851|38841|38826|27
1722467700000|2024-07-31 23:15:00|38853.5|38838.5|38853.5|38838.5|38868.5|38853.5|38846|38831|118
1722468000000|2024-07-31 23:20:00|38851|38836|38821|38806|38853.5|38838.5|38818.5|38803.5|64
1722468300000|2024-07-31 23:25:00|38823.5|38808.5|38813.5|38798.5|38836|38821|38803.5|38788.5|49
1722468600000|2024-07-31 23:30:00|38811|38796|38784.5|38777.5|38811|38796|38764.5|38757.5|21986
1722468900000|2024-07-31 23:35:00|38787|38780|38764.5|38757.5|38797|38790|38762|38755|139
1722469200000|2024-07-31 23:40:00|38759.5|38752.5|38742|38735|38767|38760|38724.5|38717.5|290
1722469500000|2024-07-31 23:45:00|38744.5|38737.5|38677|38670|38744.5|38737.5|38674.5|38667.5|348
1722469800000|2024-07-31 23:50:00|38679.5|38672.5|38624.5|38617.5|38699.5|38692.5|38624.5|38617.5|323
1722470100000|2024-07-31 23:55:00|38627|38620|38734.5|38727.5|38734.5|38727.5|38617|38610|329
1722470400000|2024-08-01 00:00:00|38749.5|38742.5|38564.5|38557.5|38759.5|38752.5|38544.5|38537.5|1506
1722470700000|2024-08-01 00:05:00|38562|38555|38484.5|38477.5|38599.5|38592.5|38484.5|38477.5|719
1722471000000|2024-08-01 00:10:00|38482|38475|38329.5|38322.5|38489.5|38482.5|38322|38315|887
1722471300000|2024-08-01 00:15:00|38327|38320|38224.5|38217.5|38349.5|38342.5|38212|38205|900
1722471600000|2024-08-01 00:20:00|38222|38215|38257|38250|38284.5|38277.5|38172|38165|844
1722471900000|2024-08-01 00:25:00|38259.5|38252.5|38197|38190|38264.5|38257.5|38139.5|38132.5|772
1722472200000|2024-08-01 00:30:00|38199.5|38192.5|38189.5|38182.5|38229.5|38222.5|38127|38120|1321
1722472500000|2024-08-01 00:35:00|38184.5|38177.5|38147|38140|38229.5|38222.5|38124.5|38117.5|621
1722472800000|2024-08-01 00:40:00|38149.5|38142.5|38254.5|38247.5|38299.5|38292.5|38127|38120|498
1722473100000|2024-08-01 00:45:00|38257|38250|38192|38185|38259.5|38252.5|38147|38140|546
1722473400000|2024-08-01 00:50:00|38194.5|38187.5|38174.5|38167.5|38234.5|38227.5|38149.5|38142.5|317
1722473700000|2024-08-01 00:55:00|38177|38170|38149.5|38142.5|38224.5|38217.5|38139.5|38132.5|370
1722474000000|2024-08-01 01:00:00|38154.5|38147.5|38114.5|38107.5|38164.5|38157.5|38099.5|38092.5|393
1722474300000|2024-08-01 01:05:00|38117|38110|37999.5|37992.5|38119.5|38112.5|37987|37980|812
1722474600000|2024-08-01 01:10:00|37997|37990|38039.5|38032.5|38059.5|38052.5|37969.5|37962.5|565
1722474900000|2024-08-01 01:15:00|38042|38035|38014.5|38007.5|38059.5|38052.5|37969.5|37962.5|376
1722475200000|2024-08-01 01:20:00|38012|38005|38029.5|38022.5|38054.5|38047.5|37977|37970|862
1722475500000|2024-08-01 01:25:00|38027|38020|37952|37945|38037|38030|37949.5|37942.5|381
1722475800000|2024-08-01 01:30:00|37954.5|37947.5|37847|37840|37972|37965|37827|37820|1226
1722476100000|2024-08-01 01:35:00|37844.5|37837.5|37792|37785|37879.5|37872.5|37764.5|37757.5|935
1722476400000|2024-08-01 01:40:00|37789.5|37782.5|37787|37780|37809.5|37802.5|37739.5|37732.5|1067
1722476700000|2024-08-01 01:45:00|37784.5|37777.5|37857|37850|37859.5|37852.5|37774.5|37767.5|610
1722477000000|2024-08-01 01:50:00|37854.5|37847.5|37849.5|37842.5|37872|37865|37802|37795|278
1722477300000|2024-08-01 01:55:00|37847|37840|37914.5|37907.5|37922|37915|37822|37815|410
1722477600000|2024-08-01 02:00:00|37917|37910|37944.5|37937.5|37949.5|37942.5|37869.5|37862.5|438
1722477900000|2024-08-01 02:05:00|37947|37940|37957|37950|37974.5|37967.5|37882|37875|415
1722478200000|2024-08-01 02:10:00|37947|37940|37932|37925|37952|37945|37889.5|37882.5|193
1722478500000|2024-08-01 02:15:00|37929.5|37922.5|37944.5|37937.5|37944.5|37937.5|37872|37865|334
1722478800000|2024-08-01 02:20:00|37947|37940|37969.5|37962.5|37979.5|37972.5|37914.5|37907.5|469
1722479100000|2024-08-01 02:25:00|37974.5|37967.5|38104.5|38097.5|38134.5|38127.5|37954.5|37947.5|839
1722479400000|2024-08-01 02:30:00|38107|38100|38094.5|38087.5|38154.5|38147.5|38082|38075|814
1722479700000|2024-08-01 02:35:00|38092|38085|38124.5|38117.5|38159.5|38152.5|38064.5|38057.5|305
1722480000000|2024-08-01 02:40:00|38122|38115|38144.5|38137.5|38149.5|38142.5|38102|38095|187
1722480300000|2024-08-01 02:45:00|38142|38135|38144.5|38137.5|38162|38155|38107|38100|339
1722480600000|2024-08-01 02:50:00|38142|38135|38134.5|38127.5|38149.5|38142.5|38114.5|38107.5|262
1722480900000|2024-08-01 02:55:00|38137|38130|38142|38135|38144.5|38137.5|38089.5|38082.5|169
1722481200000|2024-08-01 03:00:00|38139.5|38132.5|38089.5|38082.5|38144.5|38137.5|38077|38070|148
1722481500000|2024-08-01 03:05:00|38092|38085|38097|38090|38102|38095|38054.5|38047.5|131
1722481800000|2024-08-01 03:10:00|38099.5|38092.5|38079.5|38072.5|38124.5|38117.5|38054.5|38047.5|82
1722482100000|2024-08-01 03:15:00|38077|38070|38082|38075|38094.5|38087.5|38049.5|38042.5|110
1722482400000|2024-08-01 03:20:00|38079.5|38072.5|38049.5|38042.5|38079.5|38072.5|38037|38030|78
1722482700000|2024-08-01 03:25:00|38047|38040|38072|38065|38074.5|38067.5|38027|38020|114
1722483000000|2024-08-01 03:30:00|38069.5|38062.5|38039.5|38032.5|38099.5|38092.5|38027|38020|363
1722483300000|2024-08-01 03:35:00|38032|38025|37999.5|37992.5|38039.5|38032.5|37984.5|37977.5|240
1722483600000|2024-08-01 03:40:00|37997|37990|38047|38040|38057|38050|37979.5|37972.5|304
1722483900000|2024-08-01 03:45:00|38049.5|38042.5|38084.5|38077.5|38094.5|38087.5|38047|38040|362
1722484200000|2024-08-01 03:50:00|38089.5|38082.5|38124.5|38117.5|38142|38135|38029.5|38022.5|261
1722484500000|2024-08-01 03:55:00|38122|38115|38147|38140|38179.5|38172.5|38097|38090|248
1722484800000|2024-08-01 04:00:00|38149.5|38142.5|38067|38060|38179.5|38172.5|38064.5|38057.5|268
1722485100000|2024-08-01 04:05:00|38069.5|38062.5|38094.5|38087.5|38112|38105|38042|38035|292
1722485400000|2024-08-01 04:10:00|38092|38085|38074.5|38067.5|38107|38100|38059.5|38052.5|393
1722485700000|2024-08-01 04:15:00|38077|38070|38084.5|38077.5|38119.5|38112.5|38072|38065|112
1722486000000|2024-08-01 04:20:00|38087|38080|38094.5|38087.5|38104.5|38097.5|38049.5|38042.5|167
1722486300000|2024-08-01 04:25:00|38097|38090|38009.5|38002.5|38112|38105|38007|38000|230
1722486600000|2024-08-01 04:30:00|38012|38005|37994.5|37987.5|38024.5|38017.5|37974.5|37967.5|1111
1722486900000|2024-08-01 04:35:00|37992|37985|38009.5|38002.5|38089.5|38082.5|37992|37985|233
1722487200000|2024-08-01 04:40:00|38012|38005|37984.5|37977.5|38019.5|38012.5|37979.5|37972.5|266
1722487500000|2024-08-01 04:45:00|37989.5|37982.5|38014.5|38007.5|38022|38015|37964.5|37957.5|157
1722487800000|2024-08-01 04:50:00|38017|38010|38019.5|38012.5|38049.5|38042.5|37994.5|37987.5|308
1722488100000|2024-08-01 04:55:00|38022|38015|38014.5|38007.5|38052|38045|38009.5|38002.5|152
1722488400000|2024-08-01 05:00:00|38017|38010|38027|38020|38072|38065|38017|38010|242
1722488700000|2024-08-01 05:05:00|38029.5|38022.5|38087|38080|38094.5|38087.5|38029.5|38022.5|181
1722489000000|2024-08-01 05:10:00|38089.5|38082.5|38117|38110|38139.5|38132.5|38082|38075|236
1722489300000|2024-08-01 05:15:00|38119.5|38112.5|38094.5|38087.5|38124.5|38117.5|38072|38065|116
1722489600000|2024-08-01 05:20:00|38092|38085|38087|38080|38112|38105|38079.5|38072.5|145
1722489900000|2024-08-01 05:25:00|38089.5|38082.5|38077.5|38070.5|38135|38128|38065|38058|218
1722490200000|2024-08-01 05:30:00|38080|38073|38065|38058|38085|38078|38027.5|38020.5|129
1722490500000|2024-08-01 05:35:00|38067.5|38060.5|38107.5|38100.5|38127.5|38120.5|38062.5|38055.5|179
1722490800000|2024-08-01 05:40:00|38110|38103|38130|38123|38172.5|38165.5|38097.5|38090.5|350
1722491100000|2024-08-01 05:45:00|38132.5|38125.5|38172.5|38165.5|38175|38168|38115|38108|297
1722491400000|2024-08-01 05:50:00|38170|38163|38100|38093|38175|38168|38095|38088|458
1722491700000|2024-08-01 05:55:00|38102.5|38095.5|38097.5|38090.5|38125|38118|38085|38078|701
1722492000000|2024-08-01 06:00:00|38095|38088|38005|37998|38100|38093|38000|37993|1840
1722492300000|2024-08-01 06:05:00|38010|38003|37980|37973|38030|38023|37887.5|37880.5|1294
1722492600000|2024-08-01 06:10:00|37977.5|37970.5|37972.5|37965.5|38020|38013|37965|37958|782
1722492900000|2024-08-01 06:15:00|37975|37968|37997.5|37990.5|38007.5|38000.5|37940|37933|360
1722493200000|2024-08-01 06:20:00|38000|37993|38002.5|37995.5|38010|38003|37990|37983|310
1722493500000|2024-08-01 06:25:00|38000|37993|38010|38003|38010|38003|37997.5|37990.5|21
1722493800000|2024-08-01 06:30:00|38015|38008|38057.5|38050.5|38095|38088|38015|38008|501
1722494100000|2024-08-01 06:35:00|38055|38048|38050|38043|38077.5|38070.5|38047.5|38040.5|94
1722494400000|2024-08-01 06:40:00|38052.5|38045.5|38057.5|38050.5|38085|38078|38047.5|38040.5|188
1722494700000|2024-08-01 06:45:00|38060|38053|38070|38063|38077.5|38070.5|38057.5|38050.5|26
1722495000000|2024-08-01 06:50:00|38060|38053|38042.5|38035.5|38070|38063|38042.5|38035.5|46
1722495300000|2024-08-01 06:55:00|38040|38033|38002.5|37995.5|38042.5|38035.5|37992.5|37985.5|151
1722495600000|2024-08-01 07:00:00|38000|37993|37972.5|37965.5|38002.5|37995.5|37950|37943|336
1722495900000|2024-08-01 07:05:00|37970|37963|37987.5|37980.5|37992.5|37985.5|37970|37963|167
1722496200000|2024-08-01 07:10:00|37985|37978|37965|37958|37990|37983|37932.5|37925.5|257
1722496500000|2024-08-01 07:15:00|37962.5|37955.5|37987.5|37980.5|37990|37983|37957.5|37950.5|113
1722496800000|2024-08-01 07:20:00|37985|37978|37995|37988|38002.5|37995.5|37972.5|37965.5|129
1722497100000|2024-08-01 07:25:00|37992.5|37985.5|37930|37923|37995|37988|37920|37913|148
1722497400000|2024-08-01 07:30:00|37932.5|37925.5|37920|37913|37947.5|37940.5|37905|37898|237
1722497700000|2024-08-01 07:35:00|37917.5|37910.5|37950|37943|37950|37943|37900|37893|155
1722498000000|2024-08-01 07:40:00|37952.5|37945.5|37890|37883|37962.5|37955.5|37865|37858|217
1722498300000|2024-08-01 07:45:00|37892.5|37885.5|37817.5|37810.5|37902.5|37895.5|37805|37798|280
1722498600000|2024-08-01 07:50:00|37820|37813|37725|37718|37825|37818|37707.5|37700.5|188
1722498900000|2024-08-01 07:55:00|37727.5|37720.5|37627.5|37620.5|37730|37723|37625|37618|526
1722499200000|2024-08-01 08:00:00|37630|37623|37545|37538|37637.5|37630.5|37545|37538|655
1722499500000|2024-08-01 08:05:00|37547.5|37540.5|37465|37458|37555|37548|37427.5|37420.5|692
1722499800000|2024-08-01 08:10:00|37467.5|37460.5|37430|37423|37470|37463|37365|37358|446
1722500100000|2024-08-01 08:15:00|37427.5|37420.5|37482.5|37475.5|37520|37513|37422.5|37415.5|250
1722500400000|2024-08-01 08:20:00|37480|37473|37475|37468|37492.5|37485.5|37427.5|37420.5|104
1722500700000|2024-08-01 08:25:00|37472.5|37465.5|37532.5|37525.5|37550|37543|37452.5|37445.5|210
1722501000000|2024-08-01 08:30:00|37530|37523|37580|37573|37582.5|37575.5|37525|37518|150
1722501300000|2024-08-01 08:35:00|37582.5|37575.5|37555|37548|37620|37613|37545|37538|120
1722501600000|2024-08-01 08:40:00|37552.5|37545.5|37520|37513|37552.5|37545.5|37467.5|37460.5|131
1722501900000|2024-08-01 08:45:00|37517.5|37510.5|37457.5|37450.5|37522.5|37515.5|37457.5|37450.5|112
1722502200000|2024-08-01 08:50:00|37455|37448|37510|37503|37532.5|37525.5|37452.5|37445.5|164
1722502500000|2024-08-01 08:55:00|37512.5|37505.5|37555|37548|37567.5|37560.5|37495|37488|81
1722502800000|2024-08-01 09:00:00|37560|37553|37547.5|37540.5|37565|37558|37522.5|37515.5|94
1722503100000|2024-08-01 09:05:00|37545|37538|37560|37553|37572.5|37565.5|37530|37523|19
1722503400000|2024-08-01 09:10:00|37562.5|37555.5|37617.5|37610.5|37620|37613|37562.5|37555.5|88
1722503700000|2024-08-01 09:15:00|37620|37613|37620|37613|37647.5|37640.5|37587.5|37580.5|149
1722504000000|2024-08-01 09:20:00|37617.5|37610.5|37607.5|37600.5|37630|37623|37590|37583|162
1722504300000|2024-08-01 09:25:00|37605|37598|37585|37578|37607.5|37600.5|37570|37563|40
1722504600000|2024-08-01 09:30:00|37582.5|37575.5|37597.5|37590.5|37610|37603|37570|37563|185
1722504900000|2024-08-01 09:35:00|37600|37593|37665|37658|37667.5|37660.5|37595|37588|114
1722505200000|2024-08-01 09:40:00|37667.5|37660.5|37665|37658|37682.5|37675.5|37650|37643|28
1722505500000|2024-08-01 09:45:00|37662.5|37655.5|37640|37633|37670|37663|37627.5|37620.5|67
1722505800000|2024-08-01 09:50:00|37637.5|37630.5|37665|37658|37672.5|37665.5|37635|37628|31
1722506100000|2024-08-01 09:55:00|37667.5|37660.5|37662.5|37655.5|37675|37668|37647.5|37640.5|21
1722506400000|2024-08-01 10:00:00|37665|37658|37705|37698|37705|37698|37662.5|37655.5|50
1722506700000|2024-08-01 10:05:00|37702.5|37695.5|37700|37693|37710|37703|37682.5|37675.5|68
1722507000000|2024-08-01 10:10:00|37697.5|37690.5|37685|37678|37700|37693|37672.5|37665.5|45
1722507300000|2024-08-01 10:15:00|37687.5|37680.5|37715|37708|37720|37713|37682.5|37675.5|22
1722507600000|2024-08-01 10:20:00|37717.5|37710.5|37725|37718|37745|37738|37715|37708|75
1722507900000|2024-08-01 10:25:00|37727.5|37720.5|37755|37748|37755|37748|37715|37708|23
1722508200000|2024-08-01 10:30:00|37752.5|37745.5|37742.5|37735.5|37755|37748|37735|37728|89
1722508500000|2024-08-01 10:35:00|37745|37738|37755|37748|37770|37763|37740|37733|75
1722508800000|2024-08-01 10:40:00|37757.5|37750.5|37750|37743|37760|37753|37735|37728|16
1722509100000|2024-08-01 10:45:00|37747.5|37740.5|37705|37698|37747.5|37740.5|37705|37698|58
1722509400000|2024-08-01 10:50:00|37707.5|37700.5|37685|37678|37717.5|37710.5|37667.5|37660.5|113
1722509700000|2024-08-01 10:55:00|37687.5|37680.5|37692.5|37685.5|37700|37693|37675|37668|73
1722510000000|2024-08-01 11:00:00|37702.5|37695.5|37740|37733|37760|37753|37690|37683|97
1722510300000|2024-08-01 11:05:00|37742.5|37735.5|37755|37748|37770|37763|37735|37728|130
1722510600000|2024-08-01 11:10:00|37750|37743|37795|37788|37805|37798|37747.5|37740.5|78
1722510900000|2024-08-01 11:15:00|37797.5|37790.5|37820|37813|37825|37818|37772.5|37765.5|78
1722511200000|2024-08-01 11:20:00|37822.5|37815.5|37817.5|37810.5|37860|37853|37805|37798|214
1722511500000|2024-08-01 11:25:00|37815|37808|37840|37833|37855|37848|37815|37808|46
1722511800000|2024-08-01 11:30:00|37837.5|37830.5|37852.5|37845.5|37865|37858|37835|37828|64
1722512100000|2024-08-01 11:35:00|37855|37848|37830|37823|37860|37853|37820|37813|43
1722512400000|2024-08-01 11:40:00|37827.5|37820.5|37830|37823|37850|37843|37820|37813|42
1722512700000|2024-08-01 11:45:00|37832.5|37825.5|37855|37848|37870|37863|37830|37823|67
1722513000000|2024-08-01 11:50:00|37857.5|37850.5|37855|37848|37862.5|37855.5|37825|37818|75
1722513300000|2024-08-01 11:55:00|37842.5|37835.5|37815|37808|37842.5|37835.5|37792.5|37785.5|166
1722513600000|2024-08-01 12:00:00|37820|37813|37870|37863|37870|37863|37820|37813|36
1722513900000|2024-08-01 12:05:00|37867.5|37860.5|37875|37868|37875|37868|37845|37838|119
1722514200000|2024-08-01 12:10:00|37877.5|37870.5|37870|37863|37880|37873|37852.5|37845.5|54
1722514500000|2024-08-01 12:15:00|37872.5|37865.5|37912.5|37905.5|37925|37918|37870|37863|56
1722514800000|2024-08-01 12:20:00|37910|37903|37930|37923|37930|37923|37905|37898|61
1722515100000|2024-08-01 12:25:00|37927.5|37920.5|37897.5|37890.5|37932.5|37925.5|37892.5|37885.5|66
1722515400000|2024-08-01 12:30:00|37900|37893|37870|37863|37902.5|37895.5|37815|37808|267
1722515700000|2024-08-01 12:35:00|37867.5|37860.5|37882.5|37875.5|37892.5|37885.5|37842.5|37835.5|74
1722516000000|2024-08-01 12:40:00|37885|37878|37870|37863|37920|37913|37822.5|37815.5|104
1722516300000|2024-08-01 12:45:00|37867.5|37860.5|37870|37863|37885|37878|37852.5|37845.5|43
1722516600000|2024-08-01 12:50:00|37872.5|37865.5|37905|37898|37905|37898|37865|37858|73
1722516900000|2024-08-01 12:55:00|37900|37893|37942.5|37935.5|37950|37943|37897.5|37890.5|115
1722517200000|2024-08-01 13:00:00|37940|37933|37947.5|37940.5|37972.5|37965.5|37930|37923|125
1722517500000|2024-08-01 13:05:00|37950|37943|37892.5|37885.5|37950|37943|37855|37848|197
1722517800000|2024-08-01 13:10:00|37890|37883|37875|37868|37897.5|37890.5|37872.5|37865.5|65
1722518100000|2024-08-01 13:15:00|37877.5|37870.5|37765|37758|37877.5|37870.5|37760|37753|263
1722518400000|2024-08-01 13:20:00|37757.5|37750.5|37720|37713|37767.5|37760.5|37707.5|37700.5|160
1722518700000|2024-08-01 13:25:00|37717.5|37710.5|37730|37723|37747.5|37740.5|37682.5|37675.5|154
1722519000000|2024-08-01 13:30:00|37727.5|37720.5|37782.5|37775.5|37812.5|37805.5|37690|37683|379
1722519300000|2024-08-01 13:35:00|37785|37778|37795|37788|37815|37808|37707.5|37700.5|128
1722519600000|2024-08-01 13:40:00|37792.5|37785.5|37847.5|37840.5|37860|37853|37790|37783|179
1722519900000|2024-08-01 13:45:00|37850|37843|37805|37798|37860|37853|37782.5|37775.5|188
1722520200000|2024-08-01 13:50:00|37810|37803|37747.5|37740.5|37810|37803|37720|37713|91
1722520500000|2024-08-01 13:55:00|37745|37738|37760|37753|37797.5|37790.5|37735|37728|84
1722520800000|2024-08-01 14:00:00|37717.5|37710.5|37607.5|37600.5|37735|37728|37600|37593|448
1722521100000|2024-08-01 14:05:00|37610|37603|37517.5|37510.5|37632.5|37625.5|37512.5|37505.5|820
1722521400000|2024-08-01 14:10:00|37515|37508|37495|37488|37552.5|37545.5|37457.5|37450.5|336
1722521700000|2024-08-01 14:15:00|37500|37493|37537.5|37530.5|37582.5|37575.5|37495|37488|384
1722522000000|2024-08-01 14:20:00|37540|37533|37512.5|37505.5|37567.5|37560.5|37465|37458|277
1722522300000|2024-08-01 14:25:00|37515|37508|37435|37428|37520|37513|37435|37428|148
1722522600000|2024-08-01 14:30:00|37437.5|37430.5|37435|37428|37487.5|37480.5|37400|37393|413
1722522900000|2024-08-01 14:35:00|37437.5|37430.5|37365|37358|37437.5|37430.5|37310|37303|419
1722523200000|2024-08-01 14:40:00|37367.5|37360.5|37255|37248|37410|37403|37250|37243|517
1722523500000|2024-08-01 14:45:00|37252.5|37245.5|37180|37173|37260|37253|37167.5|37160.5|435
1722523800000|2024-08-01 14:50:00|37175|37168|37280|37273|37305|37298|37170|37163|471
1722524100000|2024-08-01 14:55:00|37277.5|37270.5|37257.5|37250.5|37355|37348|37250|37243|339
1722524400000|2024-08-01 15:00:00|37255|37248|37220|37213|37270|37263|37187.5|37180.5|198
1722524700000|2024-08-01 15:05:00|37222.5|37215.5|37150|37143|37247.5|37240.5|37120|37113|332
1722525000000|2024-08-01 15:10:00|37152.5|37145.5|37180|37173|37237.5|37230.5|37137.5|37130.5|218
1722525300000|2024-08-01 15:15:00|37175|37168|37215|37208|37225|37218|37167.5|37160.5|182
1722525600000|2024-08-01 15:20:00|37217.5|37210.5|37185|37178|37232.5|37225.5|37162.5|37155.5|324
1722525900000|2024-08-01 15:25:00|37182.5|37175.5|37187.5|37180.5|37240|37233|37177.5|37170.5|106
1722526200000|2024-08-01 15:30:00|37190|37183|37187.5|37180.5|37255|37248|37145|37138|328
1722526500000|2024-08-01 15:35:00|37190|37183|37180|37173|37202.5|37195.5|37137.5|37130.5|214
1722526800000|2024-08-01 15:40:00|37177.5|37170.5|37072.5|37065.5|37177.5|37170.5|37067.5|37060.5|341
1722527100000|2024-08-01 15:45:00|37070|37063|37092.5|37085.5|37097.5|37090.5|37040|37033|212
1722527400000|2024-08-01 15:50:00|37087.5|37080.5|37122.5|37115.5|37145|37138|37085|37078|138
1722527700000|2024-08-01 15:55:00|37120|37113|37102.5|37095.5|37157.5|37150.5|37100|37093|58
1722528000000|2024-08-01 16:00:00|37105|37098|37125|37118|37140|37133|37082.5|37075.5|75
1722528300000|2024-08-01 16:05:00|37122.5|37115.5|37120|37113|37167.5|37160.5|37095|37088|156
1722528600000|2024-08-01 16:10:00|37117.5|37110.5|37120|37113|37135|37128|37087.5|37080.5|152
1722528900000|2024-08-01 16:15:00|37117.5|37110.5|37085|37078|37165|37158|37075|37068|179
1722529200000|2024-08-01 16:20:00|37082.5|37075.5|36960|36953|37097.5|37090.5|36960|36953|358
1722529500000|2024-08-01 16:25:00|36965|36958|37010|37003|37017.5|37010.5|36942.5|36935.5|146
1722529800000|2024-08-01 16:30:00|37012.5|37005.5|36992.5|36985.5|37020|37013|36962.5|36955.5|264
1722530100000|2024-08-01 16:35:00|36995|36988|36920|36913|37005|36998|36920|36913|160
1722530400000|2024-08-01 16:40:00|36925|36918|36910|36903|36937.5|36930.5|36880|36873|196
1722530700000|2024-08-01 16:45:00|36905|36898|36907.5|36900.5|36922.5|36915.5|36872.5|36865.5|165
1722531000000|2024-08-01 16:50:00|36910|36903|36895|36888|36910|36903|36862.5|36855.5|138
1722531300000|2024-08-01 16:55:00|36892.5|36885.5|36890|36883|36925|36918|36872.5|36865.5|135
1722531600000|2024-08-01 17:00:00|36892.5|36885.5|36887.5|36880.5|36897.5|36890.5|36852.5|36845.5|78
1722531900000|2024-08-01 17:05:00|36890|36883|36810|36803|36892.5|36885.5|36802.5|36795.5|236
1722532200000|2024-08-01 17:10:00|36812.5|36805.5|36787.5|36780.5|36825|36818|36777.5|36770.5|250
1722532500000|2024-08-01 17:15:00|36785|36778|36722.5|36715.5|36787.5|36780.5|36720|36713|281
1722532800000|2024-08-01 17:20:00|36725|36718|36717.5|36710.5|36737.5|36730.5|36710|36703|97
1722533100000|2024-08-01 17:25:00|36720|36713|36775|36768|36805|36798|36710|36703|258
1722533400000|2024-08-01 17:30:00|36777.5|36770.5|36707.5|36700.5|36780|36773|36697.5|36690.5|258
1722533700000|2024-08-01 17:35:00|36710|36703|36615|36608|36725|36718|36607.5|36600.5|296
1722534000000|2024-08-01 17:40:00|36617.5|36610.5|36582.5|36575.5|36630|36623|36570|36563|140
1722534300000|2024-08-01 17:45:00|36585|36578|36475|36468|36605|36598|36452.5|36445.5|406
1722534600000|2024-08-01 17:50:00|36472.5|36465.5|36592.5|36585.5|36592.5|36585.5|36427.5|36420.5|231
1722534900000|2024-08-01 17:55:00|36595|36588|36742.5|36735.5|36777.5|36770.5|36587.5|36580.5|364
1722535200000|2024-08-01 18:00:00|36737.5|36730.5|36717.5|36710.5|36787.5|36780.5|36690|36683|192
1722535500000|2024-08-01 18:05:00|36715|36708|36730|36723|36780|36773|36705|36698|248
1722535800000|2024-08-01 18:10:00|36732.5|36725.5|36712.5|36705.5|36755|36748|36705|36698|64
1722536100000|2024-08-01 18:15:00|36715|36708|36582.5|36575.5|36725|36718|36570|36563|192
1722536400000|2024-08-01 18:20:00|36585|36578|36635|36628|36717.5|36710.5|36585|36578|163
1722536700000|2024-08-01 18:25:00|36637.5|36630.5|36622.5|36615.5|36647.5|36640.5|36565|36558|122
1722537000000|2024-08-01 18:30:00|36620|36613|36582.5|36575.5|36630|36623|36565|36558|82
1722537300000|2024-08-01 18:35:00|36580|36573|36577.5|36570.5|36592.5|36585.5|36527.5|36520.5|122
1722537600000|2024-08-01 18:40:00|36580|36573|36545|36538|36630|36623|36545|36538|48
1722537900000|2024-08-01 18:45:00|36547.5|36540.5|36507.5|36500.5|36560|36553|36502.5|36495.5|75
1722538200000|2024-08-01 18:50:00|36505|36498|36480|36473|36545|36538|36480|36473|64
1722538500000|2024-08-01 18:55:00|36477.5|36470.5|36520|36513|36552.5|36545.5|36475|36468|188
1722538800000|2024-08-01 19:00:00|36517.5|36510.5|36557.5|36550.5|36562.5|36555.5|36505|36498|109
1722539100000|2024-08-01 19:05:00|36555|36548|36592.5|36585.5|36600|36593|36550|36543|132
1722539400000|2024-08-01 19:10:00|36595|36588|36667.5|36660.5|36700|36693|36587.5|36580.5|232
1722539700000|2024-08-01 19:15:00|36665|36658|36692.5|36685.5|36697.5|36690.5|36635|36628|61
1722540000000|2024-08-01 19:20:00|36695|36688|36705|36698|36707.5|36700.5|36657.5|36650.5|82
1722540300000|2024-08-01 19:25:00|36707.5|36700.5|36732.5|36725.5|36740|36733|36692.5|36685.5|118
1722540600000|2024-08-01 19:30:00|36737.5|36730.5|36690|36683|36750|36743|36690|36683|247
1722540900000|2024-08-01 19:35:00|36697.5|36690.5|36775|36768|36775|36768|36697.5|36690.5|157
1722541200000|2024-08-01 19:40:00|36772.5|36765.5|36707.5|36700.5|36777.5|36770.5|36695|36688|136
1722541500000|2024-08-01 19:45:00|36710|36703|36827.5|36820.5|36830|36823|36710|36703|336
1722541800000|2024-08-01 19:50:00|36830|36823|36797.5|36790.5|36877.5|36870.5|36772.5|36765.5|382
1722542100000|2024-08-01 19:55:00|36800|36793|36862.5|36855.5|36875|36868|36797.5|36790.5|714
1722542400000|2024-08-01 20:00:00|36860|36853|36740|36733|36867.5|36860.5|36717.5|36710.5|384
1722542700000|2024-08-01 20:05:00|36747.5|36740.5|36707.5|36700.5|36792.5|36785.5|36705|36698|180
1722543000000|2024-08-01 20:10:00|36705|36698|36677.5|36670.5|36710|36703|36657.5|36650.5|99
1722543300000|2024-08-01 20:15:00|36675|36668|36655|36648|36697.5|36690.5|36645|36638|24
1722543600000|2024-08-01 20:20:00|36662.5|36655.5|36582.5|36575.5|36672.5|36665.5|36562.5|36555.5|59
1722543900000|2024-08-01 20:25:00|36580|36573|36605|36598|36620|36613|36572.5|36565.5|52
1722544200000|2024-08-01 20:30:00|36612.5|36605.5|36642.5|36635.5|36687.5|36680.5|36590|36583|154
1722544500000|2024-08-01 20:35:00|36645|36638|36632.5|36625.5|36652.5|36645.5|36612.5|36605.5|53
1722544800000|2024-08-01 20:40:00|36635|36628|36635|36628|36642.5|36635.5|36615|36608|99
1722545100000|2024-08-01 20:45:00|36642.5|36635.5|36657.5|36650.5|36662.5|36655.5|36642.5|36635.5|34
1722545400000|2024-08-01 20:50:00|36655|36648|36650|36643|36682.5|36675.5|36642.5|36635.5|65
1722545700000|2024-08-01 20:55:00|36660|36653|36726.5|36711.5|36742.5|36735.5|36657.5|36650.5|71
1722546000000|2024-08-01 21:00:00|36724|36709|36704|36689|36724|36709|36701.5|36686.5|0
1722546600000|2024-08-01 21:10:00|36701.5|36686.5|36706.9|36676.9|36707.1|36687.5|36700|36676.9|23135
1722546900000|2024-08-01 21:15:00|36707|36677|36680.5|36650.5|36707|36677|36680.5|36650.5|0
1722547200000|2024-08-01 21:20:00|36680.7|36650.7|36684.1|36654.1|36699.1|36669.1|36679.8|36649.8|0
1722547500000|2024-08-01 21:25:00|36684.2|36654.2|36684.7|36654.7|36693.2|36663.2|36682.8|36652.8|0
1722547800000|2024-08-01 21:30:00|36686.1|36656.1|36689.6|36659.6|36690.1|36660.1|36682.7|36652.7|0
1722548100000|2024-08-01 21:35:00|36687|36657|36701.9|36671.9|36706.1|36676.1|36686.8|36656.8|0
1722548400000|2024-08-01 21:40:00|36700.8|36670.8|36715.1|36685.1|36715.1|36685.1|36699.9|36669.9|0
1722548700000|2024-08-01 21:45:00|36716.3|36686.3|36716.2|36686.2|36720.3|36690.3|36714.1|36684.1|0
1722549000000|2024-08-01 21:50:00|36713.4|36683.4|36722.9|36692.9|36722.9|36692.9|36712.8|36682.8|0
1722549300000|2024-08-01 21:55:00|36722.5|36692.5|36713.1|36683.1|36727.2|36697.2|36713.1|36683.1|0
1722549600000|2024-08-01 22:00:00|36713.4|36683.4|36700|36685|36757.5|36742.5|36655|36640|53
1722549900000|2024-08-01 22:05:00|36697.5|36682.5|36592.5|36577.5|36700|36685|36590|36575|53
1722550200000|2024-08-01 22:10:00|36615|36600|36617.5|36602.5|36632.5|36617.5|36605|36590|14
1722550500000|2024-08-01 22:15:00|36615|36600|36595|36580|36627.5|36612.5|36590|36575|7
1722550800000|2024-08-01 22:20:00|36592.5|36577.5|36585|36570|36602.5|36587.5|36570|36555|15
1722551100000|2024-08-01 22:25:00|36587.5|36572.5|36630|36615|36642.5|36627.5|36587.5|36572.5|78
1722551400000|2024-08-01 22:30:00|36632.5|36617.5|36697.5|36682.5|36697.5|36682.5|36632.5|36617.5|16
1722551700000|2024-08-01 22:35:00|36695|36680|36632.5|36617.5|36700|36685|36625|36610|46
1722552000000|2024-08-01 22:40:00|36630|36615|36615|36600|36652.5|36637.5|36602.5|36587.5|15
1722552300000|2024-08-01 22:45:00|36612.5|36597.5|36635|36620|36635|36620|36612.5|36597.5|5
1722552600000|2024-08-01 22:50:00|36637.5|36622.5|36635|36620|36650|36635|36630|36615|8
1722552900000|2024-08-01 22:55:00|36632.5|36617.5|36627.5|36612.5|36632.5|36617.5|36595|36580|38
1722553200000|2024-08-01 23:00:00|36625|36610|36582.5|36567.5|36625|36610|36567.5|36552.5|54
1722553500000|2024-08-01 23:05:00|36585|36570|36677.5|36662.5|36677.5|36662.5|36580|36565|59
1722553800000|2024-08-01 23:10:00|36680|36665|36637.5|36622.5|36685|36670|36625|36610|30
1722554100000|2024-08-01 23:15:00|36635|36620|36590|36575|36635|36620|36582.5|36567.5|25
1722554400000|2024-08-01 23:20:00|36587.5|36572.5|36680|36665|36680|36665|36587.5|36572.5|32
1722554700000|2024-08-01 23:25:00|36675|36660|36707.5|36692.5|36717.5|36702.5|36665|36650|58
1722555000000|2024-08-01 23:30:00|36710|36695|36598.5|36591.5|36711|36704|36578.5|36571.5|20623
1722555300000|2024-08-01 23:35:00|36593.5|36586.5|36628.5|36621.5|36641|36634|36556|36549|204
1722555600000|2024-08-01 23:40:00|36638.5|36631.5|36648.5|36641.5|36661|36654|36596|36589|270
1722555900000|2024-08-01 23:45:00|36651|36644|36551|36544|36678.5|36671.5|36548.5|36541.5|662
1722556200000|2024-08-01 23:50:00|36548.5|36541.5|36538.5|36531.5|36561|36554|36476|36469|562
1722556500000|2024-08-01 23:55:00|36541|36534|36571|36564|36623.5|36616.5|36538.5|36531.5|578
1722556800000|2024-08-02 00:00:00|36573.5|36566.5|36596|36589|36621|36614|36468.5|36461.5|1794
1722557100000|2024-08-02 00:05:00|36593.5|36586.5|36458.5|36451.5|36628.5|36621.5|36451|36444|1153
1722557400000|2024-08-02 00:10:00|36456|36449|36438.5|36431.5|36518.5|36511.5|36401|36394|1224
1722557700000|2024-08-02 00:15:00|36436|36429|36401|36394|36523.5|36516.5|36378.5|36371.5|1309
1722558000000|2024-08-02 00:20:00|36406|36399|36311|36304|36438.5|36431.5|36308.5|36301.5|868
1722558300000|2024-08-02 00:25:00|36308.5|36301.5|36258.5|36251.5|36321|36314|36228.5|36221.5|784
1722558600000|2024-08-02 00:30:00|36256|36249|36473.5|36466.5|36483.5|36476.5|36241|36234|960
1722558900000|2024-08-02 00:35:00|36468.5|36461.5|36298.5|36291.5|36501|36494|36298.5|36291.5|909
1722559200000|2024-08-02 00:40:00|36308.5|36301.5|36286|36279|36381|36374|36263.5|36256.5|741
1722559500000|2024-08-02 00:45:00|36283.5|36276.5|36216|36209|36303.5|36296.5|36211|36204|602
1722559800000|2024-08-02 00:50:00|36213.5|36206.5|36248.5|36241.5|36253.5|36246.5|36161|36154|702
1722560100000|2024-08-02 00:55:00|36246|36239|36201|36194|36251|36244|36123.5|36116.5|615
1722560400000|2024-08-02 01:00:00|36198.5|36191.5|36158.5|36151.5|36268.5|36261.5|36136|36129|314
1722560700000|2024-08-02 01:05:00|36161|36154|36306|36299|36321|36314|36123.5|36116.5|474
1722561000000|2024-08-02 01:10:00|36308.5|36301.5|36356|36349|36388.5|36381.5|36276|36269|475
1722561300000|2024-08-02 01:15:00|36358.5|36351.5|36406|36399|36436|36429|36351|36344|1008
1722561600000|2024-08-02 01:20:00|36411|36404|36366|36359|36416|36409|36308.5|36301.5|829
1722561900000|2024-08-02 01:25:00|36363.5|36356.5|36326|36319|36381|36374|36278.5|36271.5|394
1722562200000|2024-08-02 01:30:00|36328.5|36321.5|36373.5|36366.5|36456|36449|36328.5|36321.5|489
1722562500000|2024-08-02 01:35:00|36376|36369|36536|36529|36541|36534|36371|36364|692
1722562800000|2024-08-02 01:40:00|36541|36534|36611|36604|36631|36624|36531|36524|873
1722563100000|2024-08-02 01:45:00|36613.5|36606.5|36608.5|36601.5|36666|36659|36558.5|36551.5|650
1722563400000|2024-08-02 01:50:00|36611|36604|36548.5|36541.5|36611|36604|36526|36519|364
1722563700000|2024-08-02 01:55:00|36546|36539|36498.5|36491.5|36558.5|36551.5|36493.5|36486.5|399
1722564000000|2024-08-02 02:00:00|36501|36494|36416|36409|36541|36534|36408.5|36401.5|275
1722564300000|2024-08-02 02:05:00|36413.5|36406.5|36481|36474|36528.5|36521.5|36401|36394|519
1722564600000|2024-08-02 02:10:00|36478.5|36471.5|36366|36359|36481|36474|36353.5|36346.5|513
1722564900000|2024-08-02 02:15:00|36363.5|36356.5|36311|36304|36393.5|36386.5|36281|36274|621
1722565200000|2024-08-02 02:20:00|36308.5|36301.5|36191|36184|36318.5|36311.5|36176|36169|982
1722565500000|2024-08-02 02:25:00|36196|36189|36281|36274|36283.5|36276.5|36158.5|36151.5|733
1722565800000|2024-08-02 02:30:00|36286|36279|36193.5|36186.5|36331|36324|36146|36139|695
1722566100000|2024-08-02 02:35:00|36196|36189|36186|36179|36236|36229|36178.5|36171.5|484
1722566400000|2024-08-02 02:40:00|36188.5|36181.5|36246|36239|36253.5|36246.5|36163.5|36156.5|276
1722566700000|2024-08-02 02:45:00|36248.5|36241.5|36246|36239|36296|36289|36231|36224|304
1722567000000|2024-08-02 02:50:00|36248.5|36241.5|36313.5|36306.5|36323.5|36316.5|36248.5|36241.5|509
1722567300000|2024-08-02 02:55:00|36311|36304|36348.5|36341.5|36406|36399|36311|36304|288
1722567600000|2024-08-02 03:00:00|36353.5|36346.5|36366|36359|36398.5|36391.5|36348.5|36341.5|290
1722567900000|2024-08-02 03:05:00|36368.5|36361.5|36348.5|36341.5|36383.5|36376.5|36333.5|36326.5|102
1722568200000|2024-08-02 03:10:00|36351|36344|36318.5|36311.5|36351|36344|36303.5|36296.5|116
1722568500000|2024-08-02 03:15:00|36316|36309|36388.5|36381.5|36391|36384|36308.5|36301.5|253
1722568800000|2024-08-02 03:20:00|36391|36384|36326|36319|36396|36389|36323.5|36316.5|152
1722569100000|2024-08-02 03:25:00|36323.5|36316.5|36326|36319|36328.5|36321.5|36248.5|36241.5|375
1722569400000|2024-08-02 03:30:00|36323.5|36316.5|36401|36394|36438.5|36431.5|36301|36294|530
1722569700000|2024-08-02 03:35:00|36403.5|36396.5|36276|36269|36403.5|36396.5|36273.5|36266.5|463
1722570000000|2024-08-02 03:40:00|36273.5|36266.5|36226|36219|36291|36284|36208.5|36201.5|519
1722570300000|2024-08-02 03:45:00|36223.5|36216.5|36346|36339|36371|36364|36221|36214|408
1722570600000|2024-08-02 03:50:00|36348.5|36341.5|36378.5|36371.5|36443.5|36436.5|36348.5|36341.5|402
1722570900000|2024-08-02 03:55:00|36376|36369|36378.5|36371.5|36388.5|36381.5|36316|36309|232
1722571200000|2024-08-02 04:00:00|36376|36369|36361|36354|36423.5|36416.5|36351|36344|233
1722571500000|2024-08-02 04:05:00|36358.5|36351.5|36323.5|36316.5|36391|36384|36301|36294|507
1722571800000|2024-08-02 04:10:00|36326|36319|36353.5|36346.5|36393.5|36386.5|36321|36314|232
1722572100000|2024-08-02 04:15:00|36351|36344|36366|36359|36386|36379|36321|36314|270
1722572400000|2024-08-02 04:20:00|36363.5|36356.5|36398.5|36391.5|36446|36439|36351|36344|249
1722572700000|2024-08-02 04:25:00|36401|36394|36378.5|36371.5|36416|36409|36358.5|36351.5|191
1722573000000|2024-08-02 04:30:00|36386|36379|36328.5|36321.5|36401|36394|36326|36319|197
1722573300000|2024-08-02 04:35:00|36331|36324|36303.5|36296.5|36348.5|36341.5|36276|36269|266
1722573600000|2024-08-02 04:40:00|36306|36299|36276|36269|36308.5|36301.5|36253.5|36246.5|168
1722573900000|2024-08-02 04:45:00|36278.5|36271.5|36246|36239|36291|36284|36236|36229|96
1722574200000|2024-08-02 04:50:00|36248.5|36241.5|36223.5|36216.5|36261|36254|36201|36194|157
1722574500000|2024-08-02 04:55:00|36226|36219|36318.5|36311.5|36321|36314|36208.5|36201.5|759
1722574800000|2024-08-02 05:00:00|36321|36314|36201|36194|36338.5|36331.5|36191|36184|414
1722575100000|2024-08-02 05:05:00|36198.5|36191.5|36263.5|36256.5|36271|36264|36198.5|36191.5|505
1722575400000|2024-08-02 05:10:00|36261|36254|36218.5|36211.5|36286|36279|36216|36209|245
1722575700000|2024-08-02 05:15:00|36216|36209|36201|36194|36246|36239|36201|36194|249
1722576000000|2024-08-02 05:20:00|36203.5|36196.5|36161|36154|36213.5|36206.5|36146|36139|444
1722576300000|2024-08-02 05:25:00|36158.5|36151.5|36111|36104|36188.5|36181.5|36103.5|36096.5|264
1722576600000|2024-08-02 05:30:00|36116|36109|36061|36054|36136|36129|35998.5|35991.5|855
1722576900000|2024-08-02 05:35:00|36058.5|36051.5|35991|35984|36068.5|36061.5|35966|35959|460
1722577200000|2024-08-02 05:40:00|35993.5|35986.5|35981|35974|36083.5|36076.5|35976|35969|524
1722577500000|2024-08-02 05:45:00|35983.5|35976.5|35993.5|35986.5|36023.5|36016.5|35933.5|35926.5|810
1722577800000|2024-08-02 05:50:00|35996|35989|35918.5|35911.5|35998.5|35991.5|35908.5|35901.5|703
1722578100000|2024-08-02 05:55:00|35921|35914|35898.5|35891.5|35956|35949|35878.5|35871.5|1691
1722578400000|2024-08-02 06:00:00|35896|35889|35936|35929|35948.5|35941.5|35811|35804|3356
1722578700000|2024-08-02 06:05:00|35941|35934|35988.5|35981.5|36006|35999|35926|35919|1161
1722579000000|2024-08-02 06:10:00|35991|35984|35921|35914|36003.5|35996.5|35916|35909|772
1722579300000|2024-08-02 06:15:00|35923.5|35916.5|35953.5|35946.5|35993.5|35986.5|35923.5|35916.5|405
1722579600000|2024-08-02 06:20:00|35961|35954|35961|35954|36001|35994|35953.5|35946.5|276
1722579900000|2024-08-02 06:25:00|35958.5|35951.5|35898.5|35891.5|35968.5|35961.5|35878.5|35871.5|173
1722580200000|2024-08-02 06:30:00|35903.5|35896.5|35753.5|35746.5|35936|35929|35541|35534|1031
1722580500000|2024-08-02 06:35:00|35751|35744|35793.5|35786.5|35828.5|35821.5|35746|35739|204
1722580800000|2024-08-02 06:40:00|35796|35789|35868.5|35861.5|35871|35864|35791|35784|160
1722581100000|2024-08-02 06:45:00|35876|35869|35843.5|35836.5|35886|35879|35833.5|35826.5|131
1722581400000|2024-08-02 06:50:00|35841|35834|35796|35789|35848.5|35841.5|35788.5|35781.5|204
1722581700000|2024-08-02 06:55:00|35798.5|35791.5|35748.5|35741.5|35823.5|35816.5|35748.5|35741.5|266
1722582000000|2024-08-02 07:00:00|35743.5|35736.5|35768.5|35761.5|35783.5|35776.5|35718.5|35711.5|220
1722582300000|2024-08-02 07:05:00|35771|35764|35663.5|35656.5|35773.5|35766.5|35663.5|35656.5|318
1722582600000|2024-08-02 07:10:00|35668.5|35661.5|35683.5|35676.5|35718.5|35711.5|35651|35644|412
1722582900000|2024-08-02 07:15:00|35686|35679|35603.5|35596.5|35688.5|35681.5|35596|35589|548
1722583200000|2024-08-02 07:20:00|35606|35599|35703.5|35696.5|35703.5|35696.5|35601|35594|223
1722583500000|2024-08-02 07:25:00|35706|35699|35788.5|35781.5|35796|35789|35698.5|35691.5|762
1722583800000|2024-08-02 07:30:00|35783.5|35776.5|35688.5|35681.5|35813.5|35806.5|35628.5|35621.5|668
1722584100000|2024-08-02 07:35:00|35691|35684|35668.5|35661.5|35703.5|35696.5|35621|35614|391
1722584400000|2024-08-02 07:40:00|35671|35664|35711|35704|35748.5|35741.5|35666|35659|576
1722584700000|2024-08-02 07:45:00|35708.5|35701.5|35646|35639|35713.5|35706.5|35606|35599|499
1722585000000|2024-08-02 07:50:00|35648.5|35641.5|35646|35639|35698.5|35691.5|35623.5|35616.5|333
1722585300000|2024-08-02 07:55:00|35643.5|35636.5|35631|35624|35653.5|35646.5|35571|35564|431
1722585600000|2024-08-02 08:00:00|35633.5|35626.5|35658.5|35651.5|35683.5|35676.5|35596|35589|450
1722585900000|2024-08-02 08:05:00|35656|35649|35643.5|35636.5|35666|35659|35576|35569|314
1722586200000|2024-08-02 08:10:00|35641|35634|35698.5|35691.5|35731|35724|35621|35614|424
1722586500000|2024-08-02 08:15:00|35696|35689|35638.5|35631.5|35726|35719|35606|35599|368
1722586800000|2024-08-02 08:20:00|35641|35634|35628.5|35621.5|35641|35634|35588.5|35581.5|284
1722587100000|2024-08-02 08:25:00|35626|35619|35633.5|35626.5|35661|35654|35606|35599|256
1722587400000|2024-08-02 08:30:00|35631|35624|35671|35664|35696|35689|35606|35599|228
1722587700000|2024-08-02 08:35:00|35666|35659|35701|35694|35701|35694|35638.5|35631.5|273
1722588000000|2024-08-02 08:40:00|35703.5|35696.5|35718.5|35711.5|35726|35719|35666|35659|379
1722588300000|2024-08-02 08:45:00|35721|35714|35668.5|35661.5|35728.5|35721.5|35666|35659|98
1722588600000|2024-08-02 08:50:00|35673.5|35666.5|35733.5|35726.5|35733.5|35726.5|35666|35659|89
1722588900000|2024-08-02 08:55:00|35736|35729|35766|35759|35778.5|35771.5|35728.5|35721.5|252
1722589200000|2024-08-02 09:00:00|35761|35754|35683.5|35676.5|35766|35759|35681|35674|117
1722589500000|2024-08-02 09:05:00|35686|35679|35698.5|35691.5|35703.5|35696.5|35656|35649|147
1722589800000|2024-08-02 09:10:00|35701|35694|35708.5|35701.5|35721|35714|35688.5|35681.5|151
1722590100000|2024-08-02 09:15:00|35711|35704|35671|35664|35721|35714|35653.5|35646.5|107
1722590400000|2024-08-02 09:20:00|35668.5|35661.5|35671|35664|35683.5|35676.5|35626|35619|119
1722590700000|2024-08-02 09:25:00|35668.5|35661.5|35641|35634|35676|35669|35623.5|35616.5|85
1722591000000|2024-08-02 09:30:00|35636|35629|35641|35634|35661|35654|35621|35614|116
1722591300000|2024-08-02 09:35:00|35638.5|35631.5|35663.5|35656.5|35671|35664|35628.5|35621.5|78
1722591600000|2024-08-02 09:40:00|35661|35654|35641|35634|35668.5|35661.5|35628.5|35621.5|93
1722591900000|2024-08-02 09:45:00|35643.5|35636.5|35641|35634|35661|35654|35626|35619|107
1722592200000|2024-08-02 09:50:00|35638.5|35631.5|35636|35629|35648.5|35641.5|35626|35619|39
1722592500000|2024-08-02 09:55:00|35633.5|35626.5|35623.5|35616.5|35651|35644|35621|35614|240
1722592800000|2024-08-02 10:00:00|35626|35619|35518.5|35511.5|35636|35629|35486|35479|437
1722593100000|2024-08-02 10:05:00|35521|35514|35491|35484|35538.5|35531.5|35471|35464|484
1722593400000|2024-08-02 10:10:00|35493.5|35486.5|35546|35539|35561|35554|35486|35479|208
1722593700000|2024-08-02 10:15:00|35548.5|35541.5|35528.5|35521.5|35566|35559|35526|35519|70
1722594000000|2024-08-02 10:20:00|35526|35519|35551|35544|35573.5|35566.5|35518.5|35511.5|266
1722594300000|2024-08-02 10:25:00|35548.5|35541.5|35513.5|35506.5|35563.5|35556.5|35506|35499|117
1722594600000|2024-08-02 10:30:00|35518.5|35511.5|35451|35444|35531|35524|35441|35434|100
1722594900000|2024-08-02 10:35:00|35453.5|35446.5|35488.5|35481.5|35501|35494|35448.5|35441.5|125
1722595200000|2024-08-02 10:40:00|35491|35484|35553.5|35546.5|35556|35549|35488.5|35481.5|140
1722595500000|2024-08-02 10:45:00|35556|35549|35578.5|35571.5|35601|35594|35546|35539|136
1722595800000|2024-08-02 10:50:00|35576|35569|35638.5|35631.5|35641|35634|35573.5|35566.5|140
1722596100000|2024-08-02 10:55:00|35641|35634|35591|35584|35673.5|35666.5|35586|35579|138
1722596400000|2024-08-02 11:00:00|35593.5|35586.5|35641|35634|35643.5|35636.5|35583.5|35576.5|89
1722596700000|2024-08-02 11:05:00|35636|35629|35638.5|35631.5|35661|35654|35616|35609|53
1722597000000|2024-08-02 11:10:00|35641|35634|35603.5|35596.5|35658.5|35651.5|35598.5|35591.5|161
1722597300000|2024-08-02 11:15:00|35606|35599|35596|35589|35623.5|35616.5|35568.5|35561.5|326
1722597600000|2024-08-02 11:20:00|35593.5|35586.5|35586|35579|35613.5|35606.5|35568.5|35561.5|110
1722597900000|2024-08-02 11:25:00|35583.5|35576.5|35593.5|35586.5|35598.5|35591.5|35568.5|35561.5|144
1722598200000|2024-08-02 11:30:00|35591|35584|35621|35614|35631|35624|35568.5|35561.5|110
1722598500000|2024-08-02 11:35:00|35618.5|35611.5|35603.5|35596.5|35631|35624|35586|35579|65
1722598800000|2024-08-02 11:40:00|35606|35599|35611|35604|35616|35609|35583.5|35576.5|107
1722599100000|2024-08-02 11:45:00|35616|35609|35618.5|35611.5|35631|35624|35611|35604|96
1722599400000|2024-08-02 11:50:00|35621|35614|35653.5|35646.5|35661|35654|35613.5|35606.5|105
1722599700000|2024-08-02 11:55:00|35656|35649|35628.5|35621.5|35661|35654|35623.5|35616.5|144
1722600000000|2024-08-02 12:00:00|35626|35619|35673.5|35666.5|35676|35669|35623.5|35616.5|115
1722600300000|2024-08-02 12:05:00|35676|35669|35683.5|35676.5|35686|35679|35658.5|35651.5|109
1722600600000|2024-08-02 12:10:00|35686|35679|35641|35634|35691|35684|35628.5|35621.5|150
1722600900000|2024-08-02 12:15:00|35643.5|35636.5|35646|35639|35651|35644|35593.5|35586.5|191
1722601200000|2024-08-02 12:20:00|35641|35634|35688.5|35681.5|35693.5|35686.5|35631|35624|61
1722601500000|2024-08-02 12:25:00|35686|35679|35621|35614|35688.5|35681.5|35621|35614|30
1722601800000|2024-08-02 12:30:00|35626|35619|34888.5|34881.5|35626|35619|34838.5|34831.5|3079
1722602100000|2024-08-02 12:35:00|34898.5|34891.5|35088.5|35081.5|35166|35159|34831|34824|1310
1722602400000|2024-08-02 12:40:00|35086|35079|35173.5|35166.5|35218.5|35211.5|35013.5|35006.5|545
1722602700000|2024-08-02 12:45:00|35168.5|35161.5|35261|35254|35263.5|35256.5|35088.5|35081.5|483
1722603000000|2024-08-02 12:50:00|35258.5|35251.5|35243.5|35236.5|35398.5|35391.5|35188.5|35181.5|648
1722603300000|2024-08-02 12:55:00|35241|35234|35123.5|35116.5|35266|35259|35123.5|35116.5|583
1722603600000|2024-08-02 13:00:00|35133.5|35126.5|35153.5|35146.5|35213.5|35206.5|35111|35104|468
1722603900000|2024-08-02 13:05:00|35151|35144|35248.5|35241.5|35278.5|35271.5|35143.5|35136.5|229
1722604200000|2024-08-02 13:10:00|35246|35239|35336|35329|35356|35349|35243.5|35236.5|278
1722604500000|2024-08-02 13:15:00|35338.5|35331.5|35333.5|35326.5|35391|35384|35303.5|35296.5|156
1722604800000|2024-08-02 13:20:00|35331|35324|35301|35294|35333.5|35326.5|35273.5|35266.5|92
1722605100000|2024-08-02 13:25:00|35298.5|35291.5|35238.5|35231.5|35298.5|35291.5|35228.5|35221.5|93
1722605400000|2024-08-02 13:30:00|35241|35234|35153.5|35146.5|35248.5|35241.5|35063.5|35056.5|865
1722605700000|2024-08-02 13:35:00|35158.5|35151.5|35313.5|35306.5|35313.5|35306.5|35148.5|35141.5|669
1722606000000|2024-08-02 13:40:00|35311|35304|35313.5|35306.5|35378.5|35371.5|35276|35269|718
1722606300000|2024-08-02 13:45:00|35311|35304|35281|35274|35376|35369|35216|35209|273
1722606600000|2024-08-02 13:50:00|35278.5|35271.5|35248.5|35241.5|35373.5|35366.5|35241|35234|329
1722606900000|2024-08-02 13:55:00|35251|35244|35196|35189|35278.5|35271.5|35163.5|35156.5|395
1722607200000|2024-08-02 14:00:00|35198.5|35191.5|35101|35094|35261|35254|35101|35094|321
1722607500000|2024-08-02 14:05:00|35103.5|35096.5|34918.5|34911.5|35106|35099|34891|34884|615
1722607800000|2024-08-02 14:10:00|34913.5|34906.5|34778.5|34771.5|34926|34919|34751|34744|723
1722608100000|2024-08-02 14:15:00|34781|34774|34791|34784|34948.5|34941.5|34768.5|34761.5|689
1722608400000|2024-08-02 14:20:00|34783.5|34776.5|34723.5|34716.5|34833.5|34826.5|34721|34714|555
1722608700000|2024-08-02 14:25:00|34728.5|34721.5|34728.5|34721.5|34851|34844|34676|34669|387
1722609000000|2024-08-02 14:30:00|34726|34719|34738.5|34731.5|34808.5|34801.5|34703.5|34696.5|350
1722609300000|2024-08-02 14:35:00|34736|34729|34568.5|34561.5|34738.5|34731.5|34568.5|34561.5|379
1722609600000|2024-08-02 14:40:00|34571|34564|34573.5|34566.5|34653.5|34646.5|34558.5|34551.5|309
1722609900000|2024-08-02 14:45:00|34576|34569|34683.5|34676.5|34683.5|34676.5|34558.5|34551.5|634
1722610200000|2024-08-02 14:50:00|34686|34679|34571|34564|34733.5|34726.5|34556|34549|593
1722610500000|2024-08-02 14:55:00|34573.5|34566.5|34511|34504|34611|34604|34458.5|34451.5|319
1722610800000|2024-08-02 15:00:00|34508.5|34501.5|34453.5|34446.5|34543.5|34536.5|34433.5|34426.5|215
1722611100000|2024-08-02 15:05:00|34451|34444|34438.5|34431.5|34523.5|34516.5|34416|34409|375
1722611400000|2024-08-02 15:10:00|34441|34434|34443.5|34436.5|34511|34504|34406|34399|316
1722611700000|2024-08-02 15:15:00|34441|34434|34473.5|34466.5|34521|34514|34433.5|34426.5|283
1722612000000|2024-08-02 15:20:00|34468.5|34461.5|34491|34484|34498.5|34491.5|34423.5|34416.5|387
1722612300000|2024-08-02 15:25:00|34486|34479|34431|34424|34488.5|34481.5|34368.5|34361.5|246
1722612600000|2024-08-02 15:30:00|34438.5|34431.5|34583.5|34576.5|34598.5|34591.5|34436|34429|605
1722612900000|2024-08-02 15:35:00|34578.5|34571.5|34663.5|34656.5|34733.5|34726.5|34553.5|34546.5|455
1722613200000|2024-08-02 15:40:00|34666|34659|34808.5|34801.5|34826|34819|34661|34654|470
1722613500000|2024-08-02 15:45:00|34806|34799|34858.5|34851.5|34886|34879|34783.5|34776.5|350
1722613800000|2024-08-02 15:50:00|34861|34854|34883.5|34876.5|34928.5|34921.5|34821|34814|300
1722614100000|2024-08-02 15:55:00|34876|34869|34923.5|34916.5|34988.5|34981.5|34863.5|34856.5|403
1722614400000|2024-08-02 16:00:00|34926|34919|34988.5|34981.5|35003.5|34996.5|34908.5|34901.5|306
1722614700000|2024-08-02 16:05:00|34986|34979|35008.5|35001.5|35086|35079|34973.5|34966.5|415
1722615000000|2024-08-02 16:10:00|35006|34999|34878.5|34871.5|35011|35004|34841|34834|398
1722615300000|2024-08-02 16:15:00|34881|34874|34898.5|34891.5|34918.5|34911.5|34828.5|34821.5|105
1722615600000|2024-08-02 16:20:00|34896|34889|34938.5|34931.5|34998.5|34991.5|34896|34889|208
1722615900000|2024-08-02 16:25:00|34941|34934|34928.5|34921.5|34968.5|34961.5|34908.5|34901.5|107
1722616200000|2024-08-02 16:30:00|34926|34919|34896|34889|34931|34924|34851|34844|102
1722616500000|2024-08-02 16:35:00|34893.5|34886.5|34888.5|34881.5|34906|34899|34853.5|34846.5|70
1722616800000|2024-08-02 16:40:00|34886|34879|34953.5|34946.5|34988.5|34981.5|34881|34874|234
1722617100000|2024-08-02 16:45:00|34951|34944|34918.5|34911.5|34986|34979|34888.5|34881.5|152
1722617400000|2024-08-02 16:50:00|34916|34909|34723.5|34716.5|34918.5|34911.5|34711|34704|194
1722617700000|2024-08-02 16:55:00|34721|34714|34723.5|34716.5|34766|34759|34658.5|34651.5|254
1722618000000|2024-08-02 17:00:00|34728.5|34721.5|34711|34704|34731|34724|34638.5|34631.5|277
1722618300000|2024-08-02 17:05:00|34713.5|34706.5|34768.5|34761.5|34778.5|34771.5|34713.5|34706.5|112
1722618600000|2024-08-02 17:10:00|34771|34764|34828.5|34821.5|34848.5|34841.5|34726|34719|111
1722618900000|2024-08-02 17:15:00|34826|34819|34833.5|34826.5|34851|34844|34788.5|34781.5|79
1722619200000|2024-08-02 17:20:00|34836|34829|34826|34819|34838.5|34831.5|34791|34784|118
1722619500000|2024-08-02 17:25:00|34823.5|34816.5|34883.5|34876.5|34926|34919|34823.5|34816.5|156
1722619800000|2024-08-02 17:30:00|34881|34874|34836|34829|34898.5|34891.5|34818.5|34811.5|117
1722620100000|2024-08-02 17:35:00|34838.5|34831.5|34768.5|34761.5|34838.5|34831.5|34758.5|34751.5|102
1722620400000|2024-08-02 17:40:00|34766|34759|34756|34749|34768.5|34761.5|34683.5|34676.5|150
1722620700000|2024-08-02 17:45:00|34753.5|34746.5|34728.5|34721.5|34788.5|34781.5|34728.5|34721.5|77
1722621000000|2024-08-02 17:50:00|34731|34724|34703.5|34696.5|34758.5|34751.5|34701|34694|59
1722621300000|2024-08-02 17:55:00|34706|34699|34723.5|34716.5|34748.5|34741.5|34696|34689|83
1722621600000|2024-08-02 18:00:00|34721|34714|34693.5|34686.5|34723.5|34716.5|34663.5|34656.5|81
1722621900000|2024-08-02 18:05:00|34696|34689|34668.5|34661.5|34713.5|34706.5|34666|34659|69
1722622200000|2024-08-02 18:10:00|34666|34659|34666|34659|34693.5|34686.5|34663.5|34656.5|118
1722622500000|2024-08-02 18:15:00|34668.5|34661.5|34691|34684|34693.5|34686.5|34621|34614|135
1722622800000|2024-08-02 18:20:00|34688.5|34681.5|34768.5|34761.5|34788.5|34781.5|34678.5|34671.5|114
1722623100000|2024-08-02 18:25:00|34771|34764|34803.5|34796.5|34808.5|34801.5|34741|34734|95
1722623400000|2024-08-02 18:30:00|34801|34794|34796|34789|34833.5|34826.5|34773.5|34766.5|168
1722623700000|2024-08-02 18:35:00|34791|34784|34758.5|34751.5|34791|34784|34743.5|34736.5|67
1722624000000|2024-08-02 18:40:00|34761|34754|34766|34759|34808.5|34801.5|34758.5|34751.5|65
1722624300000|2024-08-02 18:45:00|34763.5|34756.5|34753.5|34746.5|34811|34804|34741|34734|42
1722624600000|2024-08-02 18:50:00|34758.5|34751.5|34788.5|34781.5|34798.5|34791.5|34746|34739|71
1722624900000|2024-08-02 18:55:00|34786|34779|34761|34754|34818.5|34811.5|34751|34744|41
1722625200000|2024-08-02 19:00:00|34763.5|34756.5|34778.5|34771.5|34816|34809|34763.5|34756.5|97
1722625500000|2024-08-02 19:05:00|34781|34774|34801|34794|34816|34809|34736|34729|178
1722625800000|2024-08-02 19:10:00|34798.5|34791.5|34788.5|34781.5|34801|34794|34731|34724|66
1722626100000|2024-08-02 19:15:00|34786|34779|34788.5|34781.5|34808.5|34801.5|34766|34759|43
1722626400000|2024-08-02 19:20:00|34791|34784|34793.5|34786.5|34803.5|34796.5|34761|34754|38
1722626700000|2024-08-02 19:25:00|34796|34789|34843.5|34836.5|34863.5|34856.5|34766|34759|216
1722627000000|2024-08-02 19:30:00|34841|34834|34876|34869|34901|34894|34828.5|34821.5|338
1722627300000|2024-08-02 19:35:00|34873.5|34866.5|34766|34759|34886|34879|34766|34759|134
1722627600000|2024-08-02 19:40:00|34768.5|34761.5|34833.5|34826.5|34851|34844|34746|34739|187
1722627900000|2024-08-02 19:45:00|34831|34824|34831|34824|34888.5|34881.5|34813.5|34806.5|154
1722628200000|2024-08-02 19:50:00|34828.5|34821.5|34886|34879|34888.5|34881.5|34786|34779|345
1722628500000|2024-08-02 19:55:00|34888.5|34881.5|34963.5|34956.5|34998.5|34991.5|34888.5|34881.5|557
1722628800000|2024-08-02 20:00:00|34958.5|34951.5|34938.5|34931.5|34958.5|34951.5|34913.5|34906.5|241
1722629100000|2024-08-02 20:05:00|34941|34934|34928.5|34921.5|34943.5|34936.5|34896|34889|63
1722629400000|2024-08-02 20:10:00|34931|34924|34933.5|34926.5|34943.5|34936.5|34918.5|34911.5|28
1722629700000|2024-08-02 20:15:00|34936|34929|34943.5|34936.5|34948.5|34941.5|34918.5|34911.5|22
1722630000000|2024-08-02 20:20:00|34941|34934|34943.5|34936.5|34953.5|34946.5|34936|34929|25
1722630300000|2024-08-02 20:25:00|34941|34934|34921|34914|34943.5|34936.5|34921|34914|7
1722630600000|2024-08-02 20:30:00|34918.5|34911.5|34876|34869|34923.5|34916.5|34873.5|34866.5|23
1722630900000|2024-08-02 20:35:00|34873.5|34866.5|34858.5|34851.5|34878.5|34871.5|34848.5|34841.5|25
1722631200000|2024-08-02 20:40:00|34861|34854|34868.5|34861.5|34871|34864|34843.5|34836.5|17
1722631500000|2024-08-02 20:45:00|34871|34864|34843.5|34836.5|34871|34864|34843.5|34836.5|5
1722631800000|2024-08-02 20:50:00|34851|34844|34883.5|34876.5|34898.5|34891.5|34848.5|34841.5|79
1722632100000|2024-08-02 20:55:00|34881|34874|34815|34800|34886|34879|34801|34787.5|72
1722808800000|2024-08-04 22:00:00|34687.7|34672.7|34547.7|34532.7|34732.7|34717.7|34507.7|34492.7|151
1722809100000|2024-08-04 22:05:00|34545.2|34530.2|34610.2|34595.2|34615.2|34600.2|34545.2|34530.2|73
1722809400000|2024-08-04 22:10:00|34602.7|34587.7|34730.2|34715.2|34765.2|34750.2|34597.7|34582.7|111
1722809700000|2024-08-04 22:15:00|34712.7|34697.7|34640.2|34625.2|34735.2|34720.2|34640.2|34625.2|56
1722810000000|2024-08-04 22:20:00|34630.2|34615.2|34662.7|34647.7|34685.2|34670.2|34627.7|34612.7|41
1722810300000|2024-08-04 22:25:00|34660.2|34645.2|34705.2|34690.2|34710.2|34695.2|34635.2|34620.2|80
1722810600000|2024-08-04 22:30:00|34707.7|34692.7|34747.7|34732.7|34767.7|34752.7|34707.7|34692.7|43
1722810900000|2024-08-04 22:35:00|34750.2|34735.2|34657.7|34642.7|34752.7|34737.7|34655.2|34640.2|34
1722811200000|2024-08-04 22:40:00|34660.2|34645.2|34677.7|34662.7|34680.2|34665.2|34657.7|34642.7|13
1722811500000|2024-08-04 22:45:00|34680.2|34665.2|34712.7|34697.7|34712.7|34697.7|34677.7|34662.7|6
1722811800000|2024-08-04 22:50:00|34720.2|34705.2|34677.7|34662.7|34725.2|34710.2|34677.7|34662.7|27
1722812100000|2024-08-04 22:55:00|34675.2|34660.2|34632.7|34617.7|34675.2|34660.2|34630.2|34615.2|28
1722812400000|2024-08-04 23:00:00|34630.2|34615.2|34597.7|34582.7|34632.7|34617.7|34577.7|34562.7|38
1722812700000|2024-08-04 23:05:00|34595.2|34580.2|34595.2|34580.2|34635.2|34620.2|34550.2|34535.2|68
1722813000000|2024-08-04 23:10:00|34592.7|34577.7|34682.7|34667.7|34705.2|34690.2|34562.7|34547.7|192
1722813300000|2024-08-04 23:15:00|34677.7|34662.7|34645.2|34630.2|34682.7|34667.7|34627.7|34612.7|81
1722813600000|2024-08-04 23:20:00|34640.2|34625.2|34597.7|34582.7|34660.2|34645.2|34565.2|34550.2|94
1722813900000|2024-08-04 23:25:00|34600.2|34585.2|34555.2|34540.2|34607.7|34592.7|34545.2|34530.2|129
1722814200000|2024-08-04 23:30:00|34557.7|34542.7|34168.7|34161.7|34570.2|34555.2|33908.7|33901.7|34711
1722814500000|2024-08-04 23:35:00|34163.7|34156.7|34188.7|34181.7|34233.7|34226.7|34068.7|34061.7|360
1722814800000|2024-08-04 23:40:00|34178.7|34171.7|34261.2|34254.2|34278.7|34271.7|34166.2|34159.2|561
1722815100000|2024-08-04 23:45:00|34251.2|34244.2|34168.7|34161.7|34283.7|34276.7|34168.7|34161.7|815
1722815400000|2024-08-04 23:50:00|34166.2|34159.2|34208.7|34201.7|34228.7|34221.7|34073.7|34066.7|518
1722815700000|2024-08-04 23:55:00|34211.2|34204.2|34258.7|34251.7|34296.2|34289.2|34128.7|34121.7|552
1722816000000|2024-08-05 00:00:00|34211.2|34204.2|34166.2|34159.2|34253.7|34246.7|34103.7|34096.7|2049
1722816300000|2024-08-05 00:05:00|34163.7|34156.7|34136.2|34129.2|34241.2|34234.2|34118.7|34111.7|1417
1722816600000|2024-08-05 00:10:00|34151.2|34144.2|33828.7|33821.7|34151.2|34144.2|33816.2|33809.2|1591
1722816900000|2024-08-05 00:15:00|33826.2|33819.2|33596.2|33589.2|33833.7|33826.7|33273.7|33266.7|1789
1722817200000|2024-08-05 00:20:00|33601.2|33594.2|33713.7|33706.7|33833.7|33826.7|33546.2|33539.2|606
1722817500000|2024-08-05 00:25:00|33716.2|33709.2|34156.2|34149.2|34168.7|34161.7|33713.7|33706.7|1173
1722817800000|2024-08-05 00:30:00|34158.7|34151.7|34141.2|34134.2|34221.2|34214.2|34018.7|34011.7|935
1722818100000|2024-08-05 00:35:00|34143.7|34136.7|33848.7|33841.7|34203.7|34196.7|33833.7|33826.7|704
1722818400000|2024-08-05 00:40:00|33861.2|33854.2|33986.2|33979.2|34086.2|34079.2|33846.2|33839.2|629
1722818700000|2024-08-05 00:45:00|33988.7|33981.7|33853.7|33846.7|34026.2|34019.2|33841.2|33834.2|643
1722819000000|2024-08-05 00:50:00|33856.2|33849.2|33743.7|33736.7|33923.7|33916.7|33731.2|33724.2|577
1722819300000|2024-08-05 00:55:00|33746.2|33739.2|33818.7|33811.7|33931.2|33924.2|33746.2|33739.2|742
1722819600000|2024-08-05 01:00:00|33816.2|33809.2|33786.2|33779.2|33968.7|33961.7|33786.2|33779.2|674
1722819900000|2024-08-05 01:05:00|33793.7|33786.7|33603.7|33596.7|33803.7|33796.7|33573.7|33566.7|792
1722820200000|2024-08-05 01:10:00|33606.2|33599.2|33566.2|33559.2|33666.2|33659.2|33536.2|33529.2|489
1722820500000|2024-08-05 01:15:00|33563.7|33556.7|33821.2|33814.2|33833.7|33826.7|33533.7|33526.7|747
1722820800000|2024-08-05 01:20:00|33823.7|33816.7|33756.2|33749.2|33858.7|33851.7|33688.7|33681.7|623
1722821100000|2024-08-05 01:25:00|33758.7|33751.7|33703.7|33696.7|33773.7|33766.7|33593.7|33586.7|475
1722821400000|2024-08-05 01:30:00|33706.2|33699.2|33946.2|33939.2|33958.7|33951.7|33668.7|33661.7|750
1722821700000|2024-08-05 01:35:00|33943.7|33936.7|34016.2|34009.2|34038.7|34031.7|33876.2|33869.2|680
1722822000000|2024-08-05 01:40:00|34018.7|34011.7|33846.2|33839.2|34033.7|34026.7|33821.2|33814.2|606
1722822300000|2024-08-05 01:45:00|33848.7|33841.7|33796.2|33789.2|33916.2|33909.2|33786.2|33779.2|666
1722822600000|2024-08-05 01:50:00|33801.2|33794.2|33773.7|33766.7|33836.2|33829.2|33698.7|33691.7|517
1722822900000|2024-08-05 01:55:00|33778.7|33771.7|33953.7|33946.7|33981.2|33974.2|33771.2|33764.2|359
1722823200000|2024-08-05 02:00:00|33966.2|33959.2|33946.2|33939.2|34066.2|34059.2|33916.2|33909.2|598
1722823500000|2024-08-05 02:05:00|33958.7|33951.7|33938.7|33931.7|33963.7|33956.7|33873.7|33866.7|471
1722823800000|2024-08-05 02:10:00|33941.2|33934.2|33936.2|33929.2|33988.7|33981.7|33866.2|33859.2|285
1722824100000|2024-08-05 02:15:00|33938.7|33931.7|34063.7|34056.7|34088.7|34081.7|33928.7|33921.7|392
1722824400000|2024-08-05 02:20:00|34068.7|34061.7|34233.7|34226.7|34243.7|34236.7|34068.7|34061.7|585
1722824700000|2024-08-05 02:25:00|34236.2|34229.2|34281.2|34274.2|34303.7|34296.7|34223.7|34216.7|549
1722825000000|2024-08-05 02:30:00|34303.7|34296.7|34143.7|34136.7|34358.7|34351.7|34128.7|34121.7|745
1722825300000|2024-08-05 02:35:00|34148.7|34141.7|34026.2|34019.2|34171.2|34164.2|34021.2|34014.2|376
1722825600000|2024-08-05 02:40:00|34028.7|34021.7|33983.7|33976.7|34073.7|34066.7|33953.7|33946.7|341
1722825900000|2024-08-05 02:45:00|33986.2|33979.2|34156.2|34149.2|34218.7|34211.7|33986.2|33979.2|279
1722826200000|2024-08-05 02:50:00|34153.7|34146.7|34121.2|34114.2|34188.7|34181.7|34083.7|34076.7|402
1722826500000|2024-08-05 02:55:00|34123.7|34116.7|34138.7|34131.7|34178.7|34171.7|34093.7|34086.7|132
1722826800000|2024-08-05 03:00:00|34141.2|34134.2|34078.7|34071.7|34208.7|34201.7|34066.2|34059.2|252
1722827100000|2024-08-05 03:05:00|34081.2|34074.2|34068.7|34061.7|34113.7|34106.7|34038.7|34031.7|221
1722827400000|2024-08-05 03:10:00|34066.2|34059.2|34038.7|34031.7|34071.2|34064.2|33973.7|33966.7|358
1722827700000|2024-08-05 03:15:00|34041.2|34034.2|34013.7|34006.7|34066.2|34059.2|33971.2|33964.2|272
1722828000000|2024-08-05 03:20:00|34011.2|34004.2|34023.7|34016.7|34043.7|34036.7|33973.7|33966.7|201
1722828300000|2024-08-05 03:25:00|34026.2|34019.2|34043.7|34036.7|34058.7|34051.7|33993.7|33986.7|170
1722828600000|2024-08-05 03:30:00|34046.2|34039.2|33943.7|33936.7|34098.7|34091.7|33938.7|33931.7|358
1722828900000|2024-08-05 03:35:00|33946.2|33939.2|33903.7|33896.7|33963.7|33956.7|33863.7|33856.7|310
1722829200000|2024-08-05 03:40:00|33906.2|33899.2|33803.7|33796.7|33906.2|33899.2|33803.7|33796.7|338
1722829500000|2024-08-05 03:45:00|33801.2|33794.2|33768.7|33761.7|33826.2|33819.2|33733.7|33726.7|247
1722829800000|2024-08-05 03:50:00|33771.2|33764.2|33708.7|33701.7|33771.2|33764.2|33618.7|33611.7|359
1722830100000|2024-08-05 03:55:00|33711.2|33704.2|33613.7|33606.7|33723.7|33716.7|33613.7|33606.7|324
1722830400000|2024-08-05 04:00:00|33616.2|33609.2|33486.2|33479.2|33638.7|33631.7|33476.2|33469.2|488
1722830700000|2024-08-05 04:05:00|33488.7|33481.7|33378.7|33371.7|33516.2|33509.2|33271.2|33264.2|850
1722831000000|2024-08-05 04:10:00|33381.2|33374.2|33368.7|33361.7|33408.7|33401.7|33231.2|33224.2|582
1722831300000|2024-08-05 04:15:00|33371.2|33364.2|33258.7|33251.7|33428.7|33421.7|33258.7|33251.7|370
1722831600000|2024-08-05 04:20:00|33261.2|33254.2|33143.7|33136.7|33263.7|33256.7|33133.7|33126.7|682
1722831900000|2024-08-05 04:25:00|33146.2|33139.2|33181.2|33174.2|33221.2|33214.2|33018.7|33011.7|954
1722832200000|2024-08-05 04:30:00|33183.7|33176.7|33111.2|33104.2|33211.2|33204.2|33026.2|33019.2|629
1722832500000|2024-08-05 04:35:00|33106.2|33099.2|33221.2|33214.2|33326.2|33319.2|33096.2|33089.2|1216
1722832800000|2024-08-05 04:40:00|33223.7|33216.7|33053.7|33046.7|33223.7|33216.7|32961.2|32954.2|978
1722833100000|2024-08-05 04:45:00|33066.2|33059.2|32821.2|32814.2|33091.2|33084.2|32798.7|32791.7|1002
1722833400000|2024-08-05 04:50:00|32813.7|32806.7|32801.2|32794.2|33011.2|33004.2|32763.7|32756.7|792
1722833700000|2024-08-05 04:55:00|32798.7|32791.7|32661.2|32654.2|32913.7|32906.7|32658.7|32651.7|859
1722834000000|2024-08-05 05:00:00|32651.2|32644.2|32571.2|32564.2|32726.2|32719.2|32473.7|32466.7|1408
1722834300000|2024-08-05 05:05:00|32566.2|32559.2|32358.7|32351.7|32653.7|32646.7|32313.7|32306.7|828
1722834600000|2024-08-05 05:10:00|32356.2|32349.2|32336.2|32329.2|32411.2|32404.2|32306.2|32299.2|892
1722834900000|2024-08-05 05:15:00|32346.2|32339.2|32096.2|32089.2|32413.7|32406.7|32063.7|32056.7|1003
1722835200000|2024-08-05 05:20:00|32093.7|32086.7|31828.7|31821.7|32171.2|32164.2|31771.2|31764.2|374
1722835500000|2024-08-05 05:25:00|31826.2|31819.2|31921.2|31914.2|32046.2|32039.2|31568.7|31561.7|58050
1722835800000|2024-08-05 05:30:00|31926.2|31919.2|31448.7|31441.7|31981.2|31974.2|31448.7|31441.7|1103
1722836100000|2024-08-05 05:35:00|31443.7|31436.7|30723.7|30716.7|31528.7|31521.7|30716.2|30709.2|3517
1722836400000|2024-08-05 05:40:00|30721.2|30714.2|31221.2|31214.2|31601.2|31594.2|30616.2|30609.2|2305
1722836700000|2024-08-05 05:45:00|31226.2|31219.2|30621.2|30614.2|31243.7|31236.7|30578.7|30571.7|1837
1722837000000|2024-08-05 05:50:00|30623.7|30616.7|30756.2|30749.2|30761.2|30754.2|30383.7|30376.7|1576
1722837300000|2024-08-05 05:55:00|30746.2|30739.2|31051.2|31044.2|31198.7|31191.7|30596.2|30589.2|1233
1722837600000|2024-08-05 06:00:00|31036.2|31029.2|30808.7|30801.7|31086.2|31079.2|30636.2|30629.2|898
1722837900000|2024-08-05 06:05:00|30821.2|30814.2|31411.2|31404.2|31483.7|31476.7|30811.2|30804.2|1498
1722838200000|2024-08-05 06:10:00|31391.2|31384.2|30968.7|30961.7|31491.2|31484.2|30953.7|30946.7|882
1722838500000|2024-08-05 06:15:00|30961.2|30954.2|31026.2|31019.2|31366.2|31359.2|30921.2|30914.2|695
1722838800000|2024-08-05 06:20:00|31023.7|31016.7|31276.2|31269.2|31281.2|31274.2|31001.2|30994.2|1110
1722839100000|2024-08-05 06:25:00|31273.7|31266.7|30993.7|30986.7|31306.2|31299.2|30776.2|30769.2|1428
1722839400000|2024-08-05 06:30:00|30996.2|30989.2|30973.7|30966.7|31193.7|31186.7|30863.7|30856.7|946
1722839700000|2024-08-05 06:35:00|30971.2|30964.2|30998.7|30991.7|31043.7|31036.7|30903.7|30896.7|648
1722840000000|2024-08-05 06:40:00|30996.2|30989.2|30931.2|30924.2|30996.2|30989.2|30903.7|30896.7|400
1722840300000|2024-08-05 06:45:00|30938.7|30931.7|30908.7|30901.7|30958.7|30951.7|30908.7|30901.7|438
1722840600000|2024-08-05 06:50:00|30906.2|30899.2|30996.2|30989.2|31008.7|31001.7|30876.2|30869.2|630
1722840900000|2024-08-05 06:55:00|30993.7|30986.7|30966.2|30959.2|31078.7|31071.7|30921.2|30914.2|1240
1722841200000|2024-08-05 07:00:00|30958.7|30951.7|31411.2|31404.2|31411.2|31404.2|30928.7|30921.7|2156
1722841500000|2024-08-05 07:05:00|31416.2|31409.2|31221.2|31214.2|31476.2|31469.2|31146.2|31139.2|1232
1722841800000|2024-08-05 07:10:00|31223.7|31216.7|31253.7|31246.7|31366.2|31359.2|31213.7|31206.7|887
1722842100000|2024-08-05 07:15:00|31256.2|31249.2|31468.7|31461.7|31578.7|31571.7|31256.2|31249.2|1317
1722842400000|2024-08-05 07:20:00|31473.7|31466.7|31746.2|31739.2|31886.2|31879.2|31468.7|31461.7|1374
1722842700000|2024-08-05 07:25:00|31748.7|31741.7|31716.2|31709.2|31913.7|31906.7|31671.2|31664.2|957
1722843000000|2024-08-05 07:30:00|31718.7|31711.7|32158.7|32151.7|32161.2|32154.2|31531.2|31524.2|1278
1722843300000|2024-08-05 07:35:00|32181.2|32174.2|32301.2|32294.2|32443.7|32436.7|32158.7|32151.7|1631
1722843600000|2024-08-05 07:40:00|32311.2|32304.2|32243.7|32236.7|32506.2|32499.2|32203.7|32196.7|1161
1722843900000|2024-08-05 07:45:00|32241.2|32234.2|32738.7|32731.7|32768.7|32761.7|32241.2|32234.2|1960
1722844200000|2024-08-05 07:50:00|32731.2|32724.2|32703.7|32696.7|32956.2|32949.2|32613.7|32606.7|1215
1722844500000|2024-08-05 07:55:00|32701.2|32694.2|32701.2|32694.2|32833.7|32826.7|32603.7|32596.7|936
1722844800000|2024-08-05 08:00:00|32698.7|32691.7|32741.2|32734.2|32748.7|32741.7|32413.7|32406.7|1166
1722845100000|2024-08-05 08:05:00|32738.7|32731.7|33081.2|33074.2|33086.2|33079.2|32681.2|32674.2|631
1722845400000|2024-08-05 08:10:00|33083.7|33076.7|32903.7|32896.7|33176.2|33169.2|32668.7|32661.7|556
1722845700000|2024-08-05 08:15:00|32896.2|32889.2|32866.2|32859.2|32936.2|32929.2|32668.7|32661.7|214
1722846000000|2024-08-05 08:20:00|32863.7|32856.7|32703.7|32696.7|32866.2|32859.2|32686.2|32679.2|449
1722846300000|2024-08-05 08:25:00|32701.2|32694.2|32963.7|32956.7|32998.7|32991.7|32633.7|32626.7|470
1722846600000|2024-08-05 08:30:00|32951.2|32944.2|32781.2|32774.2|33021.2|33014.2|32723.7|32716.7|523
1722846900000|2024-08-05 08:35:00|32783.7|32776.7|32901.2|32894.2|32901.2|32894.2|32758.7|32751.7|113
1722847200000|2024-08-05 08:40:00|32898.7|32891.7|32798.7|32791.7|32926.2|32919.2|32736.2|32729.2|152
1722847500000|2024-08-05 08:45:00|32786.2|32779.2|32758.7|32751.7|32873.7|32866.7|32718.7|32711.7|225
1722847800000|2024-08-05 08:50:00|32761.2|32754.2|32771.2|32764.2|32823.7|32816.7|32728.7|32721.7|241
1722848100000|2024-08-05 08:55:00|32773.7|32766.7|32473.7|32466.7|32783.7|32776.7|32453.7|32446.7|364
1722848400000|2024-08-05 09:00:00|32476.2|32469.2|32686.2|32679.2|32773.7|32766.7|32453.7|32446.7|247
1722848700000|2024-08-05 09:05:00|32688.7|32681.7|32393.7|32386.7|32698.7|32691.7|32363.7|32356.7|260
1722849000000|2024-08-05 09:10:00|32396.2|32389.2|32468.7|32461.7|32563.7|32556.7|32261.2|32254.2|405
1722849300000|2024-08-05 09:15:00|32471.2|32464.2|32318.7|32311.7|32476.2|32469.2|32296.2|32289.2|494
1722849600000|2024-08-05 09:20:00|32321.2|32314.2|32178.7|32171.7|32398.7|32391.7|32118.7|32111.7|304
1722849900000|2024-08-05 09:25:00|32181.2|32174.2|32586.2|32579.2|32616.2|32609.2|32163.7|32156.7|239
1722850200000|2024-08-05 09:30:00|32583.7|32576.7|32428.7|32421.7|32583.7|32576.7|32361.2|32354.2|117
1722850500000|2024-08-05 09:35:00|32431.2|32424.2|32243.7|32236.7|32473.7|32466.7|32226.2|32219.2|71
1722850800000|2024-08-05 09:40:00|32246.2|32239.2|32263.7|32256.7|32376.2|32369.2|32171.2|32164.2|84
1722851100000|2024-08-05 09:45:00|32268.7|32261.7|32251.2|32244.2|32378.7|32371.7|32226.2|32219.2|330
1722851400000|2024-08-05 09:50:00|32256.2|32249.2|32218.7|32211.7|32326.2|32319.2|32193.7|32186.7|113
1722851700000|2024-08-05 09:55:00|32221.2|32214.2|32458.7|32451.7|32496.2|32489.2|32198.7|32191.7|203
1722852000000|2024-08-05 10:00:00|32456.2|32449.2|32531.2|32524.2|32668.7|32661.7|32453.7|32446.7|119
1722852300000|2024-08-05 10:05:00|32533.7|32526.7|32643.7|32636.7|32688.7|32681.7|32531.2|32524.2|176
1722852600000|2024-08-05 10:10:00|32638.7|32631.7|32641.2|32634.2|32873.7|32866.7|32576.2|32569.2|184
1722852900000|2024-08-05 10:15:00|32638.7|32631.7|32586.2|32579.2|32651.2|32644.2|32518.7|32511.7|93
1722853200000|2024-08-05 10:20:00|32583.7|32576.7|32581.2|32574.2|32726.2|32719.2|32568.7|32561.7|80
1722853500000|2024-08-05 10:25:00|32583.7|32576.7|32431.2|32424.2|32591.2|32584.2|32278.7|32271.7|156
1722853800000|2024-08-05 10:30:00|32428.7|32421.7|32443.7|32436.7|32506.2|32499.2|32388.7|32381.7|89
1722854100000|2024-08-05 10:35:00|32441.2|32434.2|32393.7|32386.7|32483.7|32476.7|32366.2|32359.2|52
1722854400000|2024-08-05 10:40:00|32391.2|32384.2|32408.7|32401.7|32423.7|32416.7|32276.2|32269.2|154
1722854700000|2024-08-05 10:45:00|32406.2|32399.2|32441.2|32434.2|32498.7|32491.7|32383.7|32376.7|78
1722855000000|2024-08-05 10:50:00|32438.7|32431.7|32443.7|32436.7|32448.7|32441.7|32381.2|32374.2|48
1722855300000|2024-08-05 10:55:00|32446.2|32439.2|32436.2|32429.2|32458.7|32451.7|32351.2|32344.2|55
1722855600000|2024-08-05 11:00:00|32438.7|32431.7|32576.2|32569.2|32603.7|32596.7|32438.7|32431.7|95
1722855900000|2024-08-05 11:05:00|32578.7|32571.7|32593.7|32586.7|32673.7|32666.7|32566.2|32559.2|56
1722856200000|2024-08-05 11:10:00|32591.2|32584.2|32626.2|32619.2|32643.7|32636.7|32548.7|32541.7|37
1722856500000|2024-08-05 11:15:00|32628.7|32621.7|32608.7|32601.7|32658.7|32651.7|32576.2|32569.2|51
1722856800000|2024-08-05 11:20:00|32606.2|32599.2|32621.2|32614.2|32676.2|32669.2|32598.7|32591.7|69
1722857100000|2024-08-05 11:25:00|32623.7|32616.7|32421.2|32414.2|32623.7|32616.7|32413.7|32406.7|75
1722857400000|2024-08-05 11:30:00|32428.7|32421.7|32388.7|32381.7|32483.7|32476.7|32263.7|32256.7|136
1722857700000|2024-08-05 11:35:00|32391.2|32384.2|32353.7|32346.7|32466.2|32459.2|32333.7|32326.7|327
1722858000000|2024-08-05 11:40:00|32356.2|32349.2|32403.7|32396.7|32406.2|32399.2|32321.2|32314.2|93
1722858300000|2024-08-05 11:45:00|32401.2|32394.2|32313.7|32306.7|32428.7|32421.7|32301.2|32294.2|102
1722858600000|2024-08-05 11:50:00|32316.2|32309.2|32113.7|32106.7|32341.2|32334.2|32093.7|32086.7|245
1722858900000|2024-08-05 11:55:00|32111.2|32104.2|32116.2|32109.2|32123.7|32116.7|31746.2|31739.2|477
1722859200000|2024-08-05 12:00:00|32106.2|32099.2|32068.7|32061.7|32338.7|32331.7|32016.2|32009.2|215
1722859500000|2024-08-05 12:05:00|32083.7|32076.7|31928.7|31921.7|32133.7|32126.7|31896.2|31889.2|166
1722859800000|2024-08-05 12:10:00|31926.2|31919.2|31606.2|31599.2|31958.7|31951.7|31573.7|31566.7|470
1722860100000|2024-08-05 12:15:00|31603.7|31596.7|31618.7|31611.7|31751.2|31744.2|31548.7|31541.7|310
1722860400000|2024-08-05 12:20:00|31616.2|31609.2|31338.7|31331.7|31623.7|31616.7|31166.2|31159.2|659
1722860700000|2024-08-05 12:25:00|31341.2|31334.2|31443.7|31436.7|31648.7|31641.7|31268.7|31261.7|270
1722861000000|2024-08-05 12:30:00|31446.2|31439.2|31328.7|31321.7|31453.7|31446.7|31246.2|31239.2|400
1722861300000|2024-08-05 12:35:00|31336.2|31329.2|31388.7|31381.7|31393.7|31386.7|31293.7|31286.7|259
1722861600000|2024-08-05 12:40:00|31376.2|31369.2|31461.2|31454.2|31483.7|31476.7|31358.7|31351.7|44
1722861900000|2024-08-05 12:45:00|31563.7|31556.7|31541.2|31534.2|31573.7|31566.7|31401.2|31394.2|143
1722862200000|2024-08-05 12:50:00|31536.2|31529.2|31628.7|31621.7|31678.7|31671.7|31453.7|31446.7|208
1722862500000|2024-08-05 12:55:00|31631.2|31624.2|31633.7|31626.7|31701.2|31694.2|31531.2|31524.2|54
1722862800000|2024-08-05 13:00:00|31631.2|31624.2|31763.7|31756.7|31841.2|31834.2|31563.7|31556.7|108
1722863100000|2024-08-05 13:05:00|31761.2|31754.2|31951.2|31944.2|32176.2|32169.2|31738.7|31731.7|346
1722863400000|2024-08-05 13:10:00|31953.7|31946.7|31958.7|31951.7|32031.2|32024.2|31818.7|31811.7|333
1722863700000|2024-08-05 13:15:00|31956.2|31949.2|31876.2|31869.2|31956.2|31949.2|31831.2|31824.2|211
1722864000000|2024-08-05 13:20:00|31878.7|31871.7|31736.2|31729.2|31896.2|31889.2|31653.7|31646.7|226
1722864300000|2024-08-05 13:25:00|31731.2|31724.2|31858.7|31851.7|31866.2|31859.2|31653.7|31646.7|149
1722864600000|2024-08-05 13:30:00|31851.2|31844.2|31981.2|31974.2|32003.7|31996.7|31778.7|31771.7|543
1722864900000|2024-08-05 13:35:00|31978.7|31971.7|32468.7|32461.7|32471.2|32464.2|31976.2|31969.2|587
1722865200000|2024-08-05 13:40:00|32451.2|32444.2|32273.7|32266.7|32451.2|32444.2|32051.2|32044.2|268
1722865500000|2024-08-05 13:45:00|32278.7|32271.7|32516.2|32509.2|32626.2|32619.2|32241.2|32234.2|366
1722865800000|2024-08-05 13:50:00|32513.7|32506.7|32396.2|32389.2|32523.7|32516.7|32306.2|32299.2|552
1722866100000|2024-08-05 13:55:00|32393.7|32386.7|32418.7|32411.7|32458.7|32451.7|32226.2|32219.2|324
1722866400000|2024-08-05 14:00:00|32466.2|32459.2|32831.2|32824.2|33001.2|32994.2|32373.7|32366.7|924
1722866700000|2024-08-05 14:05:00|32821.2|32814.2|32623.7|32616.7|32821.2|32814.2|32456.2|32449.2|590
1722867000000|2024-08-05 14:10:00|32611.2|32604.2|32651.2|32644.2|32693.7|32686.7|32426.2|32419.2|171
1722867300000|2024-08-05 14:15:00|32648.7|32641.7|32791.2|32784.2|32803.7|32796.7|32586.2|32579.2|215
1722867600000|2024-08-05 14:20:00|32788.7|32781.7|32626.2|32619.2|32788.7|32781.7|32578.7|32571.7|435
1722867900000|2024-08-05 14:25:00|32621.2|32614.2|32408.7|32401.7|32721.2|32714.2|32408.7|32401.7|224
1722868200000|2024-08-05 14:30:00|32406.2|32399.2|32691.2|32684.2|32696.2|32689.2|32406.2|32399.2|263
1722868500000|2024-08-05 14:35:00|32693.7|32686.7|32846.2|32839.2|32853.7|32846.7|32631.2|32624.2|224
1722868800000|2024-08-05 14:40:00|32843.7|32836.7|32816.2|32809.2|32906.2|32899.2|32753.7|32746.7|311
1722869100000|2024-08-05 14:45:00|32818.7|32811.7|32941.2|32934.2|32976.2|32969.2|32771.2|32764.2|247
1722869400000|2024-08-05 14:50:00|32943.7|32936.7|32916.2|32909.2|32968.7|32961.7|32791.2|32784.2|296
1722869700000|2024-08-05 14:55:00|32913.7|32906.7|32898.7|32891.7|32926.2|32919.2|32898.7|32891.7|3
1722870000000|2024-08-05 15:00:00|32838.7|32831.7|32806.2|32799.2|32903.7|32896.7|32681.2|32674.2|264
1722870300000|2024-08-05 15:05:00|32808.7|32801.7|33273.7|33266.7|33283.7|33276.7|32808.7|32801.7|304
1722870600000|2024-08-05 15:10:00|33278.7|33271.7|33163.7|33156.7|33296.2|33289.2|33103.7|33096.7|400
1722870900000|2024-08-05 15:15:00|33166.2|33159.2|33138.7|33131.7|33223.7|33216.7|33076.2|33069.2|353
1722871200000|2024-08-05 15:20:00|33141.2|33134.2|33251.2|33244.2|33293.7|33286.7|33098.7|33091.7|480
1722871500000|2024-08-05 15:25:00|33248.7|33241.7|33153.7|33146.7|33273.7|33266.7|33091.2|33084.2|769
1722871800000|2024-08-05 15:30:00|33151.2|33144.2|33248.7|33241.7|33301.2|33294.2|33136.2|33129.2|505
1722872100000|2024-08-05 15:35:00|33243.7|33236.7|33466.2|33459.2|33496.2|33489.2|33211.2|33204.2|848
1722872400000|2024-08-05 15:40:00|33463.7|33456.7|33468.7|33461.7|33471.2|33464.2|33361.2|33354.2|522
1722872700000|2024-08-05 15:45:00|33476.2|33469.2|33466.2|33459.2|33586.2|33579.2|33438.7|33431.7|392
1722873000000|2024-08-05 15:50:00|33463.7|33456.7|33456.2|33449.2|33501.2|33494.2|33396.2|33389.2|232
1722873300000|2024-08-05 15:55:00|33458.7|33451.7|33428.7|33421.7|33483.7|33476.7|33388.7|33381.7|302
1722873600000|2024-08-05 16:00:00|33431.2|33424.2|33463.7|33456.7|33476.2|33469.2|33358.7|33351.7|212
1722873900000|2024-08-05 16:05:00|33461.2|33454.2|33518.7|33511.7|33528.7|33521.7|33408.7|33401.7|370
1722874200000|2024-08-05 16:10:00|33516.2|33509.2|33403.7|33396.7|33516.2|33509.2|33373.7|33366.7|201
1722874500000|2024-08-05 16:15:00|33401.2|33394.2|33476.2|33469.2|33476.2|33469.2|33346.2|33339.2|238
1722874800000|2024-08-05 16:20:00|33478.7|33471.7|33691.2|33684.2|33733.7|33726.7|33438.7|33431.7|456
1722875100000|2024-08-05 16:25:00|33693.7|33686.7|33723.7|33716.7|33848.7|33841.7|33666.2|33659.2|373
1722875400000|2024-08-05 16:30:00|33721.2|33714.2|33473.7|33466.7|33721.2|33714.2|33463.7|33456.7|300
1722875700000|2024-08-05 16:35:00|33471.2|33464.2|33361.2|33354.2|33486.2|33479.2|33273.7|33266.7|331
1722876000000|2024-08-05 16:40:00|33366.2|33359.2|33291.2|33284.2|33431.2|33424.2|33268.7|33261.7|210
1722876300000|2024-08-05 16:45:00|33293.7|33286.7|33193.7|33186.7|33298.7|33291.7|33086.2|33079.2|461
1722876600000|2024-08-05 16:50:00|33196.2|33189.2|33146.2|33139.2|33248.7|33241.7|33133.7|33126.7|166
1722876900000|2024-08-05 16:55:00|33131.2|33124.2|33123.7|33116.7|33191.2|33184.2|33093.7|33086.7|130
1722877200000|2024-08-05 17:00:00|33121.2|33114.2|33191.2|33184.2|33201.2|33194.2|33106.2|33099.2|170
1722877500000|2024-08-05 17:05:00|33188.7|33181.7|33268.7|33261.7|33271.2|33264.2|33101.2|33094.2|330
1722877800000|2024-08-05 17:10:00|33266.2|33259.2|33241.2|33234.2|33336.2|33329.2|33196.2|33189.2|169
1722878100000|2024-08-05 17:15:00|33238.7|33231.7|33431.2|33424.2|33453.7|33446.7|33238.7|33231.7|256
1722878400000|2024-08-05 17:20:00|33433.7|33426.7|33453.7|33446.7|33463.7|33456.7|33393.7|33386.7|94
1722878700000|2024-08-05 17:25:00|33421.2|33414.2|33371.2|33364.2|33468.7|33461.7|33346.2|33339.2|61
1722879000000|2024-08-05 17:30:00|33373.7|33366.7|33446.2|33439.2|33451.2|33444.2|33363.7|33356.7|53
1722879300000|2024-08-05 17:35:00|33443.7|33436.7|33416.2|33409.2|33453.7|33446.7|33388.7|33381.7|39
1722879600000|2024-08-05 17:40:00|33413.7|33406.7|33433.7|33426.7|33513.7|33506.7|33393.7|33386.7|63
1722879900000|2024-08-05 17:45:00|33436.2|33429.2|33378.7|33371.7|33441.2|33434.2|33368.7|33361.7|54
1722880200000|2024-08-05 17:50:00|33376.2|33369.2|33361.2|33354.2|33406.2|33399.2|33341.2|33334.2|57
1722880500000|2024-08-05 17:55:00|33363.7|33356.7|33321.2|33314.2|33383.7|33376.7|33268.7|33261.7|72
1722880800000|2024-08-05 18:00:00|33323.7|33316.7|33266.2|33259.2|33333.7|33326.7|33233.7|33226.7|162
1722881100000|2024-08-05 18:05:00|33268.7|33261.7|33311.2|33304.2|33338.7|33331.7|33246.2|33239.2|44
1722881400000|2024-08-05 18:10:00|33313.7|33306.7|33256.2|33249.2|33336.2|33329.2|33256.2|33249.2|52
1722881700000|2024-08-05 18:15:00|33238.7|33231.7|33286.2|33279.2|33333.7|33326.7|33231.2|33224.2|40
1722882000000|2024-08-05 18:20:00|33288.7|33281.7|33311.2|33304.2|33338.7|33331.7|33288.7|33281.7|31
1722882300000|2024-08-05 18:25:00|33306.2|33299.2|33376.2|33369.2|33383.7|33376.7|33301.2|33294.2|32
1722882600000|2024-08-05 18:30:00|33373.7|33366.7|33316.2|33309.2|33388.7|33381.7|33306.2|33299.2|42
1722882900000|2024-08-05 18:35:00|33313.7|33306.7|33243.7|33236.7|33348.7|33341.7|33243.7|33236.7|20
1722883200000|2024-08-05 18:40:00|33241.2|33234.2|33133.7|33126.7|33246.2|33239.2|33131.2|33124.2|104
1722883500000|2024-08-05 18:45:00|33136.2|33129.2|33101.2|33094.2|33166.2|33159.2|33096.2|33089.2|126
1722883800000|2024-08-05 18:50:00|33103.7|33096.7|33156.2|33149.2|33218.7|33211.7|33103.7|33096.7|131
1722884100000|2024-08-05 18:55:00|33151.2|33144.2|33093.7|33086.7|33151.2|33144.2|33073.7|33066.7|104
1722884400000|2024-08-05 19:00:00|33101.2|33094.2|33181.2|33174.2|33181.2|33174.2|33091.2|33084.2|198
1722884700000|2024-08-05 19:05:00|33178.7|33171.7|33038.7|33031.7|33178.7|33171.7|33028.7|33021.7|174
1722885000000|2024-08-05 19:10:00|33041.2|33034.2|32921.2|32914.2|33048.7|33041.7|32913.7|32906.7|132
1722885300000|2024-08-05 19:15:00|32918.7|32911.7|32883.7|32876.7|32958.7|32951.7|32853.7|32846.7|247
1722885600000|2024-08-05 19:20:00|32881.2|32874.2|32953.7|32946.7|32981.2|32974.2|32876.2|32869.2|129
1722885900000|2024-08-05 19:25:00|32956.2|32949.2|33001.2|32994.2|33008.7|33001.7|32906.2|32899.2|171
1722886200000|2024-08-05 19:30:00|33003.7|32996.7|33038.7|33031.7|33043.7|33036.7|32948.7|32941.7|231
1722886500000|2024-08-05 19:35:00|33036.2|33029.2|33071.2|33064.2|33083.7|33076.7|33016.2|33009.2|95
1722886800000|2024-08-05 19:40:00|33073.7|33066.7|32971.2|32964.2|33086.2|33079.2|32971.2|32964.2|68
1722887100000|2024-08-05 19:45:00|32968.7|32961.7|33081.2|33074.2|33088.7|33081.7|32968.7|32961.7|288
1722887400000|2024-08-05 19:50:00|33083.7|33076.7|33121.2|33114.2|33188.7|33181.7|33036.2|33029.2|200
1722887700000|2024-08-05 19:55:00|33123.7|33116.7|33213.7|33206.7|33221.2|33214.2|33123.7|33116.7|842
1722888000000|2024-08-05 20:00:00|33203.7|33196.7|33301.2|33294.2|33336.2|33329.2|33193.7|33186.7|191
1722888300000|2024-08-05 20:05:00|33298.7|33291.7|33331.2|33324.2|33371.2|33364.2|33263.7|33256.7|67
1722888600000|2024-08-05 20:10:00|33328.7|33321.7|33236.2|33229.2|33336.2|33329.2|33226.2|33219.2|135
1722888900000|2024-08-05 20:15:00|33238.7|33231.7|33251.2|33244.2|33256.2|33249.2|33216.2|33209.2|64
1722889200000|2024-08-05 20:20:00|33253.7|33246.7|33293.7|33286.7|33316.2|33309.2|33253.7|33246.7|54
1722889500000|2024-08-05 20:25:00|33296.2|33289.2|33303.7|33296.7|33303.7|33296.7|33271.2|33264.2|24
1722889800000|2024-08-05 20:30:00|33306.2|33299.2|33296.2|33289.2|33306.2|33299.2|33271.2|33264.2|27
1722890100000|2024-08-05 20:35:00|33293.7|33286.7|33241.2|33234.2|33293.7|33286.7|33231.2|33224.2|57
1722890400000|2024-08-05 20:40:00|33238.7|33231.7|33233.7|33226.7|33256.2|33249.2|33228.7|33221.7|10
1722890700000|2024-08-05 20:45:00|33231.2|33224.2|33276.2|33269.2|33276.2|33269.2|33196.2|33189.2|30
1722891000000|2024-08-05 20:50:00|33273.7|33266.7|33318.7|33311.7|33318.7|33311.7|33251.2|33244.2|17
1722891300000|2024-08-05 20:55:00|33328.7|33321.7|33380.2|33365.2|33400.2|33385.2|33311.2|33304.2|65
1722891600000|2024-08-05 21:00:00|33377.7|33362.7|33387.7|33372.7|33395.2|33380.2|33377.7|33362.7|3
1722891900000|2024-08-05 21:05:00|33385.2|33370.2|33397.7|33382.7|33425.2|33410.2|33385.2|33370.2|5
1722892200000|2024-08-05 21:10:00|33395.2|33380.2|33402.7|33372.7|33402.7|33380.2|33392.7|33372.7|50839
1722892500000|2024-08-05 21:15:00|33403.2|33373.2|33402.6|33372.6|33405.4|33375.4|33402.1|33372.1|0
1722892800000|2024-08-05 21:20:00|33402.8|33372.8|33401.6|33371.6|33404.7|33374.7|33401.6|33371.6|0
1722893100000|2024-08-05 21:25:00|33400.9|33370.9|33402|33372|33402.1|33372.1|33400.1|33370.1|0
1722893400000|2024-08-05 21:30:00|33401.9|33371.9|33404.8|33374.8|33405.1|33375.1|33401.9|33371.9|0
1722893700000|2024-08-05 21:35:00|33404.9|33374.9|33406|33376|33408.6|33378.6|33404.9|33374.9|0
1722894000000|2024-08-05 21:40:00|33406.1|33376.1|33409.6|33379.6|33410.9|33380.9|33405.9|33375.9|0
1722894300000|2024-08-05 21:45:00|33410.1|33380.1|33412.4|33382.4|33412.4|33382.4|33409.3|33379.3|0
1722894600000|2024-08-05 21:50:00|33412.5|33382.5|33417.4|33387.4|33417.5|33387.5|33412.5|33382.5|0
1722894900000|2024-08-05 21:55:00|33417.7|33387.7|33419.1|33389.1|33419.5|33389.5|33417.1|33387.1|0
1722895200000|2024-08-05 22:00:00|33420.5|33390.5|33473|33458|33487.3|33470.5|33373|33358|12
1722895500000|2024-08-05 22:05:00|33470.5|33455.5|33560.5|33545.5|33623|33608|33470.5|33455.5|7
1722895800000|2024-08-05 22:10:00|33563|33548|33510.5|33495.5|33618|33603|33510.5|33495.5|76
1722896100000|2024-08-05 22:15:00|33505.5|33490.5|33505.5|33490.5|33505.5|33490.5|33445.5|33430.5|22
1722896400000|2024-08-05 22:20:00|33500.5|33485.5|33525.5|33510.5|33568|33553|33468|33453|59
1722896700000|2024-08-05 22:25:00|33528|33513|33505.5|33490.5|33540.5|33525.5|33505.5|33490.5|10
1722897000000|2024-08-05 22:30:00|33508|33493|33450.5|33435.5|33513|33498|33448|33433|5
1722897300000|2024-08-05 22:35:00|33453|33438|33530.5|33515.5|33530.5|33515.5|33450.5|33435.5|20
1722897600000|2024-08-05 22:40:00|33533|33518|33538|33523|33578|33563|33488|33473|32
1722897900000|2024-08-05 22:45:00|33535.5|33520.5|33598|33583|33618|33603|33510.5|33495.5|51
1722898200000|2024-08-05 22:50:00|33595.5|33580.5|33503|33488|33595.5|33580.5|33500.5|33485.5|45
1722898500000|2024-08-05 22:55:00|33505.5|33490.5|33623|33608|33623|33608|33500.5|33485.5|68
1722898800000|2024-08-05 23:00:00|33620.5|33605.5|33655.5|33640.5|33758|33743|33593|33578|243
1722899100000|2024-08-05 23:05:00|33653|33638|33640.5|33625.5|33695.5|33680.5|33623|33608|119
1722899400000|2024-08-05 23:10:00|33638|33623|33645.5|33630.5|33678|33663|33623|33608|101
1722899700000|2024-08-05 23:15:00|33650.5|33635.5|33515.5|33500.5|33665.5|33650.5|33513|33498|227
1722900000000|2024-08-05 23:20:00|33513|33498|33540.5|33525.5|33630.5|33615.5|33485.5|33470.5|172
1722900300000|2024-08-05 23:25:00|33538|33523|33533|33518|33548|33533|33470.5|33455.5|97
1722900600000|2024-08-05 23:30:00|33535.5|33520.5|33756.5|33749.5|33896.5|33889.5|33535.5|33520.5|46108
1722900900000|2024-08-05 23:35:00|33766.5|33759.5|33779|33772|33846.5|33839.5|33734|33727|199
1722901200000|2024-08-05 23:40:00|33776.5|33769.5|33896.5|33889.5|33901.5|33894.5|33776.5|33769.5|391
1722901500000|2024-08-05 23:45:00|33894|33887|33931.5|33924.5|33946.5|33939.5|33846.5|33839.5|490
1722901800000|2024-08-05 23:50:00|33934|33927|33619|33612|34021.5|34014.5|33619|33612|586
1722902100000|2024-08-05 23:55:00|33616.5|33609.5|33851.5|33844.5|33851.5|33844.5|33509|33502|524
1722902400000|2024-08-06 00:00:00|33869|33862|33944|33937|34119|34112|33839|33832|815
1722902700000|2024-08-06 00:05:00|33946.5|33939.5|33951.5|33944.5|34119|34112|33184|33177|50107
1722903000000|2024-08-06 00:10:00|33956.5|33949.5|33871.5|33864.5|34146.5|34139.5|33871.5|33864.5|637
1722903300000|2024-08-06 00:15:00|33879|33872|33794|33787|33949|33942|33591.5|33584.5|50411
1722903600000|2024-08-06 00:20:00|33816.5|33809.5|34006.5|33999.5|34006.5|33999.5|33724|33717|875
1722903900000|2024-08-06 00:25:00|34009|34002|33924|33917|34086.5|34079.5|33921.5|33914.5|557
1722904200000|2024-08-06 00:30:00|33921.5|33914.5|34039|34032|34051.5|34044.5|33849|33842|360
1722904500000|2024-08-06 00:35:00|34036.5|34029.5|34306.5|34299.5|34324|34317|34021.5|34014.5|525
1722904800000|2024-08-06 00:40:00|34309|34302|34311.5|34304.5|34319|34312|34164|34157|453
1722905100000|2024-08-06 00:45:00|34314|34307|34571.5|34564.5|34581.5|34574.5|34314|34307|725
1722905400000|2024-08-06 00:50:00|34564|34557|34639|34632|34766.5|34759.5|34514|34507|1170
1722905700000|2024-08-06 00:55:00|34634|34627|34719|34712|34809|34802|34621.5|34614.5|1080
1722906000000|2024-08-06 01:00:00|34716.5|34709.5|34889|34882|34921.5|34914.5|34699|34692|656
1722906300000|2024-08-06 01:05:00|34886.5|34879.5|34751.5|34744.5|34909|34902|34724|34717|697
1722906600000|2024-08-06 01:10:00|34754|34747|34786.5|34779.5|34831.5|34824.5|34646.5|34639.5|625
1722906900000|2024-08-06 01:15:00|34789|34782|34584|34577|34891.5|34884.5|34584|34577|474
1722907200000|2024-08-06 01:20:00|34586.5|34579.5|34559|34552|34709|34702|34524|34517|543
1722907500000|2024-08-06 01:25:00|34561.5|34554.5|34439|34432|34614|34607|34351.5|34344.5|773
1722907800000|2024-08-06 01:30:00|34436.5|34429.5|34204|34197|34436.5|34429.5|34174|34167|1632
1722908100000|2024-08-06 01:35:00|34201.5|34194.5|33976.5|33969.5|34234|34227|33944|33937|1456
1722908400000|2024-08-06 01:40:00|33979|33972|33854|33847|33979|33972|33659|33652|1526
1722908700000|2024-08-06 01:45:00|33846.5|33839.5|34129|34122|34221.5|34214.5|33764|33757|1412
1722909000000|2024-08-06 01:50:00|34124|34117|34204|34197|34231.5|34224.5|34009|34002|356
1722909300000|2024-08-06 01:55:00|34206.5|34199.5|34369|34362|34401.5|34394.5|34186.5|34179.5|632
1722909600000|2024-08-06 02:00:00|34371.5|34364.5|34449|34442|34501.5|34494.5|34241.5|34234.5|532
1722909900000|2024-08-06 02:05:00|34451.5|34444.5|34234|34227|34504|34497|34174|34167|396
1722910200000|2024-08-06 02:10:00|34236.5|34229.5|34189|34182|34256.5|34249.5|34064|34057|390
1722910500000|2024-08-06 02:15:00|34186.5|34179.5|34311.5|34304.5|34399|34392|34171.5|34164.5|289
1722910800000|2024-08-06 02:20:00|34309|34302|34346.5|34339.5|34419|34412|34276.5|34269.5|161
1722911100000|2024-08-06 02:25:00|34349|34342|34411.5|34404.5|34454|34447|34289|34282|151
1722911400000|2024-08-06 02:30:00|34409|34402|34344|34337|34409|34402|34306.5|34299.5|266
1722911700000|2024-08-06 02:35:00|34341.5|34334.5|34361.5|34354.5|34379|34372|34339|34332|86
1722912000000|2024-08-06 02:40:00|34364|34357|34301.5|34294.5|34409|34402|34286.5|34279.5|77
1722912300000|2024-08-06 02:45:00|34304|34297|34214|34207|34306.5|34299.5|34164|34157|282
1722912600000|2024-08-06 02:50:00|34216.5|34209.5|34221.5|34214.5|34236.5|34229.5|34176.5|34169.5|231
1722912900000|2024-08-06 02:55:00|34224|34217|34159|34152|34234|34227|34139|34132|250
1722913200000|2024-08-06 03:00:00|34161.5|34154.5|34206.5|34199.5|34229|34222|34134|34127|84
1722913500000|2024-08-06 03:05:00|34209|34202|34196.5|34189.5|34294|34287|34179|34172|209
1722913800000|2024-08-06 03:10:00|34199|34192|34076.5|34069.5|34209|34202|34009|34002|235
1722914100000|2024-08-06 03:15:00|34074|34067|34254|34247|34266.5|34259.5|34059|34052|179
1722914400000|2024-08-06 03:20:00|34251.5|34244.5|34359|34352|34404|34397|34211.5|34204.5|177
1722914700000|2024-08-06 03:25:00|34354|34347|34471.5|34464.5|34471.5|34464.5|34354|34347|196
1722915000000|2024-08-06 03:30:00|34474|34467|34534|34527|34649|34642|34454|34447|350
1722915300000|2024-08-06 03:35:00|34531.5|34524.5|34646.5|34639.5|34646.5|34639.5|34459|34452|166
1722915600000|2024-08-06 03:40:00|34644|34637|34676.5|34669.5|34709|34702|34614|34607|189
1722915900000|2024-08-06 03:45:00|34679|34672|34771.5|34764.5|34796.5|34789.5|34674|34667|201
1722916200000|2024-08-06 03:50:00|34769|34762|34704|34697|34841.5|34834.5|34666.5|34659.5|222
1722916500000|2024-08-06 03:55:00|34701.5|34694.5|34591.5|34584.5|34764|34757|34579|34572|276
1722916800000|2024-08-06 04:00:00|34589|34582|34679|34672|34684|34677|34531.5|34524.5|227
1722917100000|2024-08-06 04:05:00|34676.5|34669.5|34639|34632|34729|34722|34626.5|34619.5|168
1722917400000|2024-08-06 04:10:00|34641.5|34634.5|34676.5|34669.5|34716.5|34709.5|34641.5|34634.5|178
1722917700000|2024-08-06 04:15:00|34679|34672|34599|34592|34696.5|34689.5|34566.5|34559.5|301
1722918000000|2024-08-06 04:20:00|34601.5|34594.5|34531.5|34524.5|34644|34637|34524|34517|226
1722918300000|2024-08-06 04:25:00|34529|34522|34426.5|34419.5|34554|34547|34426.5|34419.5|518
1722918600000|2024-08-06 04:30:00|34429|34422|34249|34242|34439|34432|34249|34242|526
1722918900000|2024-08-06 04:35:00|34254|34247|34256.5|34249.5|34334|34327|34181.5|34174.5|378
1722919200000|2024-08-06 04:40:00|34259|34252|34109|34102|34269|34262|34099|34092|327
1722919500000|2024-08-06 04:45:00|34111.5|34104.5|34006.5|33999.5|34119|34112|33934|33927|431
1722919800000|2024-08-06 04:50:00|34004|33997|34044|34037|34074|34067|33991.5|33984.5|339
1722920100000|2024-08-06 04:55:00|34041.5|34034.5|33869|33862|34041.5|34034.5|33786.5|33779.5|353
1722920400000|2024-08-06 05:00:00|33876.5|33869.5|33684|33677|33966.5|33959.5|33646.5|33639.5|626
1722920700000|2024-08-06 05:05:00|33686.5|33679.5|33769|33762|33784|33777|33436.5|33429.5|661
1722921000000|2024-08-06 05:10:00|33774|33767|33876.5|33869.5|33889|33882|33636.5|33629.5|413
1722921300000|2024-08-06 05:15:00|33884|33877|33934|33927|34066.5|34059.5|33829|33822|570
1722921600000|2024-08-06 05:20:00|33936.5|33929.5|34086.5|34079.5|34131.5|34124.5|33889|33882|730
1722921900000|2024-08-06 05:25:00|34089|34082|34184|34177|34271.5|34264.5|34089|34082|527
1722922200000|2024-08-06 05:30:00|34189|34182|34406.5|34399.5|34429|34422|34164|34157|457
1722922500000|2024-08-06 05:35:00|34409|34402|34361.5|34354.5|34434|34427|34274|34267|499
1722922800000|2024-08-06 05:40:00|34364|34357|34506.5|34499.5|34536.5|34529.5|34361.5|34354.5|467
1722923100000|2024-08-06 05:45:00|34509|34502|34186.5|34179.5|34531.5|34524.5|34161.5|34154.5|728
1722923400000|2024-08-06 05:50:00|34189|34182|34206.5|34199.5|34299|34292|34069|34062|746
1722923700000|2024-08-06 05:55:00|34196.5|34189.5|34241.5|34234.5|34271.5|34264.5|34109|34102|2965
1722924000000|2024-08-06 06:00:00|34246.5|34239.5|34251.5|34244.5|34361.5|34354.5|34179|34172|2784
1722924300000|2024-08-06 06:05:00|34249|34242|34154|34147|34354|34347|34154|34147|1323
1722924600000|2024-08-06 06:10:00|34156.5|34149.5|34249|34242|34264|34257|34039|34032|921
1722924900000|2024-08-06 06:15:00|34251.5|34244.5|34231.5|34224.5|34279|34272|34164|34157|710
1722925200000|2024-08-06 06:20:00|34239|34232|34181.5|34174.5|34269|34262|34054|34047|626
1722925500000|2024-08-06 06:25:00|34186.5|34179.5|34106.5|34099.5|34226.5|34219.5|34106.5|34099.5|251
1722925800000|2024-08-06 06:30:00|34109|34102|34089|34082|34184|34177|34066.5|34059.5|295
1722926100000|2024-08-06 06:35:00|34091.5|34084.5|34024|34017|34159|34152|33959|33952|466
1722926400000|2024-08-06 06:40:00|34016.5|34009.5|33814|33807|34016.5|34009.5|33809|33802|528
1722926700000|2024-08-06 06:45:00|33811.5|33804.5|33726.5|33719.5|33829|33822|33666.5|33659.5|285
1722927000000|2024-08-06 06:50:00|33734|33727|33776.5|33769.5|33856.5|33849.5|33714|33707|294
1722927300000|2024-08-06 06:55:00|33771.5|33764.5|33699|33692|33779|33772|33686.5|33679.5|330
1722927600000|2024-08-06 07:00:00|33696.5|33689.5|33819|33812|33824|33817|33574|33567|557
1722927900000|2024-08-06 07:05:00|33816.5|33809.5|33806.5|33799.5|33876.5|33869.5|33761.5|33754.5|294
1722928200000|2024-08-06 07:10:00|33804|33797|33664|33657|33814|33807|33631.5|33624.5|231
1722928500000|2024-08-06 07:15:00|33666.5|33659.5|33779|33772|33819|33812|33644|33637|218
1722928800000|2024-08-06 07:20:00|33784|33777|33899|33892|33961.5|33954.5|33779|33772|298
1722929100000|2024-08-06 07:25:00|33896.5|33889.5|33961.5|33954.5|33989|33982|33771.5|33764.5|489
1722929400000|2024-08-06 07:30:00|33969|33962|34019|34012|34119|34112|33964|33957|567
1722929700000|2024-08-06 07:35:00|34026.5|34019.5|33771.5|33764.5|34031.5|34024.5|33736.5|33729.5|324
1722930000000|2024-08-06 07:40:00|33774|33767|33644|33637|33776.5|33769.5|33476.5|33469.5|925
1722930300000|2024-08-06 07:45:00|33641.5|33634.5|33561.5|33554.5|33811.5|33804.5|33544|33537|566
1722930600000|2024-08-06 07:50:00|33556.5|33549.5|33396.5|33389.5|33566.5|33559.5|33396.5|33389.5|607
1722930900000|2024-08-06 07:55:00|33394|33387|33441.5|33434.5|33561.5|33554.5|33376.5|33369.5|598
1722931200000|2024-08-06 08:00:00|33431.5|33424.5|33244|33237|33451.5|33444.5|33244|33237|735
1722931500000|2024-08-06 08:05:00|33241.5|33234.5|33141.5|33134.5|33319|33312|33131.5|33124.5|642
1722931800000|2024-08-06 08:10:00|33144|33137|32921.5|32914.5|33154|33147|32849|32842|494
1722932100000|2024-08-06 08:15:00|32924|32917|32921.5|32914.5|33071.5|33064.5|32874|32867|356
1722932400000|2024-08-06 08:20:00|32926.5|32919.5|33034|33027|33056.5|33049.5|32924|32917|111
1722932700000|2024-08-06 08:25:00|33039|33032|33316.5|33309.5|33381.5|33374.5|33039|33032|542
1722933000000|2024-08-06 08:30:00|33314|33307|33316.5|33309.5|33449|33442|33304|33297|260
1722933300000|2024-08-06 08:35:00|33314|33307|33321.5|33314.5|33394|33387|33201.5|33194.5|171
1722933600000|2024-08-06 08:40:00|33331.5|33324.5|33406.5|33399.5|33411.5|33404.5|33281.5|33274.5|195
1722933900000|2024-08-06 08:45:00|33409|33402|33464|33457|33471.5|33464.5|33311.5|33304.5|175
1722934200000|2024-08-06 08:50:00|33459|33452|33539|33532|33689|33682|33459|33452|362
1722934500000|2024-08-06 08:55:00|33541.5|33534.5|33181.5|33174.5|33564|33557|33174|33167|350
1722934800000|2024-08-06 09:00:00|33169|33162|33044|33037|33184|33177|33031.5|33024.5|269
1722935100000|2024-08-06 09:05:00|33041.5|33034.5|33151.5|33144.5|33191.5|33184.5|33031.5|33024.5|102
1722935400000|2024-08-06 09:10:00|33156.5|33149.5|33121.5|33114.5|33244|33237|33034|33027|97
1722935700000|2024-08-06 09:15:00|33116.5|33109.5|32974|32967|33116.5|33109.5|32951.5|32944.5|136
1722936000000|2024-08-06 09:20:00|32979|32972|33194|33187|33201.5|33194.5|32961.5|32954.5|143
1722936300000|2024-08-06 09:25:00|33191.5|33184.5|33226.5|33219.5|33266.5|33259.5|33181.5|33174.5|187
1722936600000|2024-08-06 09:30:00|33219|33212|33079|33072|33221.5|33214.5|33054|33047|134
1722936900000|2024-08-06 09:35:00|33081.5|33074.5|33101.5|33094.5|33159|33152|33069|33062|45
1722937200000|2024-08-06 09:40:00|33104|33097|33286.5|33279.5|33336.5|33329.5|33089|33082|187
1722937500000|2024-08-06 09:45:00|33284|33277|33194|33187|33284|33277|33131.5|33124.5|40
1722937800000|2024-08-06 09:50:00|33181.5|33174.5|33181.5|33174.5|33221.5|33214.5|33139|33132|52
1722938100000|2024-08-06 09:55:00|33186.5|33179.5|33211.5|33204.5|33271.5|33264.5|33186.5|33179.5|82
1722938400000|2024-08-06 10:00:00|33209|33202|33069|33062|33216.5|33209.5|33066.5|33059.5|47
1722938700000|2024-08-06 10:05:00|33066.5|33059.5|33019|33012|33069|33062|32989|32982|66
1722939000000|2024-08-06 10:10:00|33021.5|33014.5|33146.5|33139.5|33149|33142|32999|32992|36
1722939300000|2024-08-06 10:15:00|33151.5|33144.5|33136.5|33129.5|33154|33147|33044|33037|40
1722939600000|2024-08-06 10:20:00|33134|33127|33121.5|33114.5|33134|33127|33056.5|33049.5|164
1722939900000|2024-08-06 10:25:00|33126.5|33119.5|33214|33207|33231.5|33224.5|33119|33112|69
1722940200000|2024-08-06 10:30:00|33216.5|33209.5|33281.5|33274.5|33321.5|33314.5|33216.5|33209.5|55
1722940500000|2024-08-06 10:35:00|33279|33272|33386.5|33379.5|33411.5|33404.5|33271.5|33264.5|69
1722940800000|2024-08-06 10:40:00|33381.5|33374.5|33306.5|33299.5|33466.5|33459.5|33281.5|33274.5|113
1722941100000|2024-08-06 10:45:00|33304|33297|33309|33302|33321.5|33314.5|33241.5|33234.5|38
1722941400000|2024-08-06 10:50:00|33294|33287|33304|33297|33351.5|33344.5|33261.5|33254.5|48
1722941700000|2024-08-06 10:55:00|33309|33302|33311.5|33304.5|33374|33367|33306.5|33299.5|64
1722942000000|2024-08-06 11:00:00|33316.5|33309.5|33399|33392|33451.5|33444.5|33316.5|33309.5|61
1722942300000|2024-08-06 11:05:00|33394|33387|33411.5|33404.5|33456.5|33449.5|33391.5|33384.5|31
1722942600000|2024-08-06 11:10:00|33414|33407|33324|33317|33429|33422|33324|33317|49
1722942900000|2024-08-06 11:15:00|33316.5|33309.5|33384|33377|33404|33397|33299|33292|15
1722943200000|2024-08-06 11:20:00|33389|33382|33386.5|33379.5|33451.5|33444.5|33379|33372|18
1722943500000|2024-08-06 11:25:00|33381.5|33374.5|33521.5|33514.5|33526.5|33519.5|33381.5|33374.5|46
1722943800000|2024-08-06 11:30:00|33526.5|33519.5|33511.5|33504.5|33599|33592|33469|33462|91
1722944100000|2024-08-06 11:35:00|33516.5|33509.5|33384|33377|33521.5|33514.5|33379|33372|28
1722944400000|2024-08-06 11:40:00|33381.5|33374.5|33241.5|33234.5|33381.5|33374.5|33229|33222|212
1722944700000|2024-08-06 11:45:00|33236.5|33229.5|33334|33327|33334|33327|33171.5|33164.5|27
1722945000000|2024-08-06 11:50:00|33336.5|33329.5|33344|33337|33401.5|33394.5|33291.5|33284.5|34
1722945300000|2024-08-06 11:55:00|33349|33342|33414|33407|33434|33427|33319|33312|24
1722945600000|2024-08-06 12:00:00|33416.5|33409.5|33411.5|33404.5|33434|33427|33351.5|33344.5|48
1722945900000|2024-08-06 12:05:00|33416.5|33409.5|33364|33357|33431.5|33424.5|33281.5|33274.5|42
1722946200000|2024-08-06 12:10:00|33366.5|33359.5|33466.5|33459.5|33529|33522|33349|33342|54
1722946500000|2024-08-06 12:15:00|33469|33462|33451.5|33444.5|33506.5|33499.5|33421.5|33414.5|39
1722946800000|2024-08-06 12:20:00|33446.5|33439.5|33411.5|33404.5|33476.5|33469.5|33379|33372|51
1722947100000|2024-08-06 12:25:00|33416.5|33409.5|33394|33387|33431.5|33424.5|33341.5|33334.5|43
1722947400000|2024-08-06 12:30:00|33391.5|33384.5|33279|33272|33401.5|33394.5|33251.5|33244.5|95
1722947700000|2024-08-06 12:35:00|33289|33282|33306.5|33299.5|33354|33347|33271.5|33264.5|31
1722948000000|2024-08-06 12:40:00|33301.5|33294.5|33246.5|33239.5|33304|33297|33221.5|33214.5|47
1722948300000|2024-08-06 12:45:00|33244|33237|33276.5|33269.5|33314|33307|33169|33162|72
1722948600000|2024-08-06 12:50:00|33279|33272|33246.5|33239.5|33351.5|33344.5|33236.5|33229.5|78
1722948900000|2024-08-06 12:55:00|33251.5|33244.5|33251.5|33244.5|33279|33272|33201.5|33194.5|35
1722949200000|2024-08-06 13:00:00|33244|33237|33291.5|33284.5|33294|33287|33181.5|33174.5|82
1722949500000|2024-08-06 13:05:00|33294|33287|33259|33252|33301.5|33294.5|33219|33212|73
1722949800000|2024-08-06 13:10:00|33264|33257|33249|33242|33299|33292|33226.5|33219.5|34
1722950100000|2024-08-06 13:15:00|33246.5|33239.5|33196.5|33189.5|33251.5|33244.5|33176.5|33169.5|125
1722950400000|2024-08-06 13:20:00|33199|33192|33114|33107|33216.5|33209.5|33054|33047|219
1722950700000|2024-08-06 13:25:00|33116.5|33109.5|33204|33197|33279|33272|33111.5|33104.5|178
1722951000000|2024-08-06 13:30:00|33209|33202|33314|33307|33459|33452|33149|33142|394
1722951300000|2024-08-06 13:35:00|33309|33302|33289|33282|33321.5|33314.5|33199|33192|724
1722951600000|2024-08-06 13:40:00|33291.5|33284.5|33076.5|33069.5|33331.5|33324.5|32954|32947|734
1722951900000|2024-08-06 13:45:00|33079|33072|33156.5|33149.5|33244|33237|32974|32967|687
1722952200000|2024-08-06 13:50:00|33154|33147|33339|33332|33361.5|33354.5|33094|33087|500
1722952500000|2024-08-06 13:55:00|33334|33327|33294|33287|33366.5|33359.5|33261.5|33254.5|362
1722952800000|2024-08-06 14:00:00|33276.5|33269.5|33371.5|33364.5|33371.5|33364.5|33211.5|33204.5|306
1722953100000|2024-08-06 14:05:00|33374|33367|33544|33537|33554|33547|33354|33347|338
1722953400000|2024-08-06 14:10:00|33541.5|33534.5|33479|33472|33564|33557|33441.5|33434.5|466
1722953700000|2024-08-06 14:15:00|33484|33477|33461.5|33454.5|33519|33512|33374|33367|277
1722954000000|2024-08-06 14:20:00|33464|33457|33544|33537|33559|33552|33456.5|33449.5|277
1722954300000|2024-08-06 14:25:00|33546.5|33539.5|33354|33347|33576.5|33569.5|33354|33347|215
1722954600000|2024-08-06 14:30:00|33356.5|33349.5|33394|33387|33399|33392|33229|33222|335
1722954900000|2024-08-06 14:35:00|33399|33392|33459|33452|33509|33502|33391.5|33384.5|391
1722955200000|2024-08-06 14:40:00|33461.5|33454.5|33549|33542|33551.5|33544.5|33461.5|33454.5|259
1722955500000|2024-08-06 14:45:00|33551.5|33544.5|33774|33767|33796.5|33789.5|33511.5|33504.5|618
1722955800000|2024-08-06 14:50:00|33776.5|33769.5|33696.5|33689.5|33776.5|33769.5|33619|33612|472
1722956100000|2024-08-06 14:55:00|33699|33692|33581.5|33574.5|33701.5|33694.5|33551.5|33544.5|417
1722956400000|2024-08-06 15:00:00|33591.5|33584.5|33689|33682|33706.5|33699.5|33586.5|33579.5|207
1722956700000|2024-08-06 15:05:00|33691.5|33684.5|33711.5|33704.5|33776.5|33769.5|33669|33662|185
1722957000000|2024-08-06 15:10:00|33709|33702|33589|33582|33731.5|33724.5|33579|33572|192
1722957300000|2024-08-06 15:15:00|33591.5|33584.5|33616.5|33609.5|33656.5|33649.5|33469|33462|285
1722957600000|2024-08-06 15:20:00|33614|33607|33536.5|33529.5|33621.5|33614.5|33506.5|33499.5|254
1722957900000|2024-08-06 15:25:00|33534|33527|33329|33322|33581.5|33574.5|33321.5|33314.5|421
1722958200000|2024-08-06 15:30:00|33331.5|33324.5|33541.5|33534.5|33559|33552|33326.5|33319.5|503
1722958500000|2024-08-06 15:35:00|33544|33537|33501.5|33494.5|33589|33582|33431.5|33424.5|237
1722958800000|2024-08-06 15:40:00|33499|33492|33471.5|33464.5|33506.5|33499.5|33421.5|33414.5|229
1722959100000|2024-08-06 15:45:00|33476.5|33469.5|33576.5|33569.5|33576.5|33569.5|33441.5|33434.5|269
1722959400000|2024-08-06 15:50:00|33579|33572|33621.5|33614.5|33641.5|33634.5|33574|33567|265
1722959700000|2024-08-06 15:55:00|33624|33617|33656.5|33649.5|33661.5|33654.5|33599|33592|133
1722960000000|2024-08-06 16:00:00|33664|33657|33666.5|33659.5|33774|33767|33654|33647|422
1722960300000|2024-08-06 16:05:00|33671.5|33664.5|33581.5|33574.5|33681.5|33674.5|33566.5|33559.5|180
1722960600000|2024-08-06 16:10:00|33584|33577|33729|33722|33736.5|33729.5|33584|33577|212
1722960900000|2024-08-06 16:15:00|33731.5|33724.5|33741.5|33734.5|33796.5|33789.5|33711.5|33704.5|185
1722961200000|2024-08-06 16:20:00|33746.5|33739.5|33689|33682|33764|33757|33619|33612|230
1722961500000|2024-08-06 16:25:00|33686.5|33679.5|33644|33637|33691.5|33684.5|33616.5|33609.5|133
1722961800000|2024-08-06 16:30:00|33646.5|33639.5|33704|33697|33709|33702|33636.5|33629.5|163
1722962100000|2024-08-06 16:35:00|33699|33692|33656.5|33649.5|33706.5|33699.5|33594|33587|144
1722962400000|2024-08-06 16:40:00|33666.5|33659.5|33659|33652|33701.5|33694.5|33631.5|33624.5|135
1722962700000|2024-08-06 16:45:00|33661.5|33654.5|33696.5|33689.5|33741.5|33734.5|33661.5|33654.5|322
1722963000000|2024-08-06 16:50:00|33691.5|33684.5|33864|33857|33874|33867|33686.5|33679.5|462
1722963300000|2024-08-06 16:55:00|33861.5|33854.5|33971.5|33964.5|34031.5|34024.5|33861.5|33854.5|785
1722963600000|2024-08-06 17:00:00|33974|33967|33966.5|33959.5|33991.5|33984.5|33886.5|33879.5|270
1722963900000|2024-08-06 17:05:00|33964|33957|33954|33947|33971.5|33964.5|33906.5|33899.5|211
1722964200000|2024-08-06 17:10:00|33956.5|33949.5|33886.5|33879.5|33961.5|33954.5|33876.5|33869.5|191
1722964500000|2024-08-06 17:15:00|33889|33882|33836.5|33829.5|33891.5|33884.5|33814|33807|226
1722964800000|2024-08-06 17:20:00|33839|33832|33786.5|33779.5|33866.5|33859.5|33759|33752|153
1722965100000|2024-08-06 17:25:00|33784|33777|33841.5|33834.5|33841.5|33834.5|33731.5|33724.5|329
1722965400000|2024-08-06 17:30:00|33846.5|33839.5|33839|33832|33911.5|33904.5|33836.5|33829.5|107
1722965700000|2024-08-06 17:35:00|33836.5|33829.5|33856.5|33849.5|33886.5|33879.5|33811.5|33804.5|97
1722966000000|2024-08-06 17:40:00|33854|33847|33836.5|33829.5|33871.5|33864.5|33776.5|33769.5|126
1722966300000|2024-08-06 17:45:00|33834|33827|33826.5|33819.5|33856.5|33849.5|33791.5|33784.5|103
1722966600000|2024-08-06 17:50:00|33829|33822|33891.5|33884.5|33914|33907|33814|33807|99
1722966900000|2024-08-06 17:55:00|33894|33887|33881.5|33874.5|33911.5|33904.5|33871.5|33864.5|58
1722967200000|2024-08-06 18:00:00|33879|33872|33846.5|33839.5|33894|33887|33801.5|33794.5|148
1722967500000|2024-08-06 18:05:00|33849|33842|33806.5|33799.5|33861.5|33854.5|33789|33782|122
1722967800000|2024-08-06 18:10:00|33804|33797|33856.5|33849.5|33864|33857|33789|33782|148
1722968100000|2024-08-06 18:15:00|33859|33852|33971.5|33964.5|33984|33977|33856.5|33849.5|355
1722968400000|2024-08-06 18:20:00|33966.5|33959.5|34031.5|34024.5|34056.5|34049.5|33966.5|33959.5|344
1722968700000|2024-08-06 18:25:00|34034|34027|34041.5|34034.5|34041.5|34034.5|33999|33992|76
1722969000000|2024-08-06 18:30:00|34044|34037|34056.5|34049.5|34066.5|34059.5|34001.5|33994.5|121
1722969300000|2024-08-06 18:35:00|34054|34047|34044|34037|34069|34062|34031.5|34024.5|253
1722969600000|2024-08-06 18:40:00|34041.5|34034.5|34026.5|34019.5|34046.5|34039.5|33996.5|33989.5|109
1722969900000|2024-08-06 18:45:00|34029|34022|34011.5|34004.5|34039|34032|34001.5|33994.5|134
1722970200000|2024-08-06 18:50:00|34014|34007|34011.5|34004.5|34031.5|34024.5|33986.5|33979.5|177
1722970500000|2024-08-06 18:55:00|34014|34007|33859|33852|34019|34012|33826.5|33819.5|216
1722970800000|2024-08-06 19:00:00|33856.5|33849.5|33736.5|33729.5|33856.5|33849.5|33676.5|33669.5|336
1722971100000|2024-08-06 19:05:00|33739|33732|33624|33617|33766.5|33759.5|33551.5|33544.5|559
1722971400000|2024-08-06 19:10:00|33626.5|33619.5|33629|33622|33669|33662|33551.5|33544.5|228
1722971700000|2024-08-06 19:15:00|33631.5|33624.5|33551.5|33544.5|33641.5|33634.5|33481.5|33474.5|191
1722972000000|2024-08-06 19:20:00|33554|33547|33716.5|33709.5|33719|33712|33531.5|33524.5|193
1722972300000|2024-08-06 19:25:00|33714|33707|33681.5|33674.5|33736.5|33729.5|33636.5|33629.5|118
1722972600000|2024-08-06 19:30:00|33679|33672|33729|33722|33736.5|33729.5|33601.5|33594.5|220
1722972900000|2024-08-06 19:35:00|33731.5|33724.5|33691.5|33684.5|33766.5|33759.5|33689|33682|223
1722973200000|2024-08-06 19:40:00|33701.5|33694.5|33656.5|33649.5|33716.5|33709.5|33649|33642|160
1722973500000|2024-08-06 19:45:00|33659|33652|33599|33592|33719|33712|33579|33572|148
1722973800000|2024-08-06 19:50:00|33596.5|33589.5|33611.5|33604.5|33646.5|33639.5|33536.5|33529.5|305
1722974100000|2024-08-06 19:55:00|33614|33607|33591.5|33584.5|33716.5|33709.5|33589|33582|609
1722974400000|2024-08-06 20:00:00|33594|33587|33506.5|33499.5|33594|33587|33461.5|33454.5|334
1722974700000|2024-08-06 20:05:00|33504|33497|33514|33507|33566.5|33559.5|33499|33492|70
1722975000000|2024-08-06 20:10:00|33516.5|33509.5|33486.5|33479.5|33531.5|33524.5|33476.5|33469.5|54
1722975300000|2024-08-06 20:15:00|33484|33477|33589|33582|33589|33582|33451.5|33444.5|241
1722975600000|2024-08-06 20:20:00|33586.5|33579.5|33591.5|33584.5|33631.5|33624.5|33566.5|33559.5|178
1722975900000|2024-08-06 20:25:00|33594|33587|33554|33547|33606.5|33599.5|33551.5|33544.5|69
1722976200000|2024-08-06 20:30:00|33556.5|33549.5|33541.5|33534.5|33556.5|33549.5|33506.5|33499.5|61
1722976500000|2024-08-06 20:35:00|33544|33537|33549|33542|33561.5|33554.5|33524|33517|35
1722976800000|2024-08-06 20:40:00|33551.5|33544.5|33491.5|33484.5|33551.5|33544.5|33479|33472|60
1722977100000|2024-08-06 20:45:00|33489|33482|33339|33332|33489|33482|33336.5|33329.5|70
1722977400000|2024-08-06 20:50:00|33341.5|33334.5|33359|33352|33376.5|33369.5|33276.5|33269.5|103
1722977700000|2024-08-06 20:55:00|33351.5|33344.5|33403|33388|33434|33427|33341.5|33334.5|106
1722978000000|2024-08-06 21:00:00|33395.5|33380.5|33408|33393|33595.5|33580.5|33395.5|33380.5|5
1722978300000|2024-08-06 21:05:00|33410.5|33395.5|33405.5|33390.5|33410.5|33395.5|33405.5|33390.5|2
1722978600000|2024-08-06 21:10:00|33408|33393|33423|33393|33423|33403|33378|33363|42070
1722978900000|2024-08-06 21:15:00|33423.2|33393.2|33410.4|33380.4|33423.2|33393.2|33410.4|33380.4|0
1722979200000|2024-08-06 21:20:00|33413.1|33383.1|33376.9|33346.9|33414.9|33384.9|33376.1|33346.1|0
1722979500000|2024-08-06 21:25:00|33377.4|33347.4|33383.4|33353.4|33383.4|33353.4|33377.4|33347.4|0
1722979800000|2024-08-06 21:30:00|33383.5|33353.5|33364|33334|33383.5|33353.5|33359.3|33329.3|0
1722980100000|2024-08-06 21:35:00|33365.6|33335.6|33357.3|33327.3|33366.4|33336.4|33357.3|33327.3|0
1722980400000|2024-08-06 21:40:00|33356.6|33326.6|33345.2|33315.2|33359.8|33329.8|33345.2|33315.2|0
1722980700000|2024-08-06 21:45:00|33345.3|33315.3|33334.7|33304.7|33346.2|33316.2|33333.2|33303.2|0
1722981000000|2024-08-06 21:50:00|33334.8|33304.8|33334.4|33304.4|33336.8|33306.8|33330.1|33300.1|0
1722981300000|2024-08-06 21:55:00|33333.4|33303.4|33328.6|33298.6|33334|33304|33324.4|33294.4|0
1722981600000|2024-08-06 22:00:00|33337|33307|33440.5|33425.5|33440.5|33425.5|33313.6|33283.6|6
1722981900000|2024-08-06 22:05:00|33448|33433|33458|33443|33465.5|33450.5|33428|33413|5
1722982200000|2024-08-06 22:10:00|33455.5|33440.5|33435.5|33420.5|33458|33443|33403|33388|38
1722982500000|2024-08-06 22:15:00|33433|33418|33490.5|33475.5|33490.5|33475.5|33428|33413|8
1722982800000|2024-08-06 22:20:00|33485.5|33470.5|33500.5|33485.5|33613|33598|33480.5|33465.5|62
1722983100000|2024-08-06 22:25:00|33498|33483|33513|33498|33520.5|33505.5|33490.5|33475.5|1
1722983400000|2024-08-06 22:30:00|33515.5|33500.5|33513|33498|33520.5|33505.5|33508|33493|2
1722983700000|2024-08-06 22:35:00|33515.5|33500.5|33505.5|33490.5|33523|33508|33503|33488|28
1722984000000|2024-08-06 22:40:00|33508|33493|33495.5|33480.5|33513|33498|33490.5|33475.5|54
1722984300000|2024-08-06 22:45:00|33498|33483|33470.5|33455.5|33503|33488|33463|33448|47
1722984600000|2024-08-06 22:50:00|33473|33458|33475.5|33460.5|33478|33463|33468|33453|2
1722984900000|2024-08-06 22:55:00|33473|33458|33525.5|33510.5|33528|33513|33473|33458|37
1722985200000|2024-08-06 23:00:00|33550.5|33535.5|33548|33533|33568|33553|33423|33408|73
1722985500000|2024-08-06 23:05:00|33545.5|33530.5|33560.5|33545.5|33560.5|33545.5|33503|33488|7
1722985800000|2024-08-06 23:10:00|33563|33548|33540.5|33525.5|33565.5|33550.5|33538|33523|10
1722986100000|2024-08-06 23:15:00|33543|33528|33578|33563|33590.5|33575.5|33525.5|33510.5|68
1722986400000|2024-08-06 23:20:00|33583|33568|33548|33533|33633|33618|33528|33513|85
1722986700000|2024-08-06 23:25:00|33545.5|33530.5|33500.5|33485.5|33555.5|33540.5|33500.5|33485.5|40
1722987000000|2024-08-06 23:30:00|33488|33473|33426.5|33419.5|33513|33498|33354|33347|21502
1722987300000|2024-08-06 23:35:00|33429|33422|33414|33407|33464|33457|33359|33352|327
1722987600000|2024-08-06 23:40:00|33424|33417|33444|33437|33526.5|33519.5|33421.5|33414.5|193
1722987900000|2024-08-06 23:45:00|33454|33447|33379|33372|33454|33447|33339|33332|468
1722988200000|2024-08-06 23:50:00|33376.5|33369.5|33316.5|33309.5|33376.5|33369.5|33244|33237|356
1722988500000|2024-08-06 23:55:00|33304|33297|33514|33507|33529|33522|33291.5|33284.5|436
1722988800000|2024-08-07 00:00:00|33501.5|33494.5|33514|33507|33649|33642|33451.5|33444.5|1720
1722989100000|2024-08-07 00:05:00|33516.5|33509.5|33866.5|33859.5|33866.5|33859.5|33511.5|33504.5|1224
1722989400000|2024-08-07 00:10:00|33861.5|33854.5|33774|33767|33976.5|33969.5|33734|33727|934
1722989700000|2024-08-07 00:15:00|33769|33762|33789|33782|33914|33907|33686.5|33679.5|724
1722990000000|2024-08-07 00:20:00|33786.5|33779.5|33951.5|33944.5|33981.5|33974.5|33746.5|33739.5|521
1722990300000|2024-08-07 00:25:00|33954|33947|34209|34202|34209|34202|33946.5|33939.5|845
1722990600000|2024-08-07 00:30:00|34211.5|34204.5|34236.5|34229.5|34251.5|34244.5|34066.5|34059.5|468
1722990900000|2024-08-07 00:35:00|34239|34232|34171.5|34164.5|34246.5|34239.5|34071.5|34064.5|715
1722991200000|2024-08-07 00:40:00|34169|34162|34436.5|34429.5|34441.5|34434.5|34124|34117|883
1722991500000|2024-08-07 00:45:00|34439|34432|34654|34647|34664|34657|34409|34402|939
1722991800000|2024-08-07 00:50:00|34651.5|34644.5|34506.5|34499.5|34694|34687|34396.5|34389.5|1055
1722992100000|2024-08-07 00:55:00|34511.5|34504.5|34291.5|34284.5|34511.5|34504.5|34264|34257|637
1722992400000|2024-08-07 01:00:00|34289|34282|34331.5|34324.5|34381.5|34374.5|34166.5|34159.5|443
1722992700000|2024-08-07 01:05:00|34324|34317|34264|34257|34381.5|34374.5|34141.5|34134.5|359
1722993000000|2024-08-07 01:10:00|34259|34252|34246.5|34239.5|34259|34252|34069|34062|341
1722993300000|2024-08-07 01:15:00|34249|34242|34466.5|34459.5|34474|34467|34249|34242|363
1722993600000|2024-08-07 01:20:00|34464|34457|34436.5|34429.5|34506.5|34499.5|34391.5|34384.5|305
1722993900000|2024-08-07 01:25:00|34439|34432|34506.5|34499.5|34566.5|34559.5|34429|34422|368
1722994200000|2024-08-07 01:30:00|34511.5|34504.5|34886.5|34879.5|34886.5|34879.5|34441.5|34434.5|1546
1722994500000|2024-08-07 01:35:00|34894|34887|34959|34952|35051.5|35044.5|34814|34807|2918
1722994800000|2024-08-07 01:40:00|34966.5|34959.5|35419|35412|35504|35497|34926.5|34919.5|1785
1722995100000|2024-08-07 01:45:00|35421.5|35414.5|35696.5|35689.5|35796.5|35789.5|35411.5|35404.5|1857
1722995400000|2024-08-07 01:50:00|35694|35687|35759|35752|35866.5|35859.5|35589|35582|640
1722995700000|2024-08-07 01:55:00|35756.5|35749.5|35614|35607|35756.5|35749.5|35454|35447|722
1722996000000|2024-08-07 02:00:00|35611.5|35604.5|35381.5|35374.5|35636.5|35629.5|35234|35227|905
1722996300000|2024-08-07 02:05:00|35384|35377|35486.5|35479.5|35544|35537|35379|35372|379
1722996600000|2024-08-07 02:10:00|35484|35477|35194|35187|35484|35477|35161.5|35154.5|454
1722996900000|2024-08-07 02:15:00|35191.5|35184.5|35241.5|35234.5|35399|35392|35171.5|35164.5|280
1722997200000|2024-08-07 02:20:00|35256.5|35249.5|35524|35517|35554|35547|35251.5|35244.5|300
1722997500000|2024-08-07 02:25:00|35526.5|35519.5|35476.5|35469.5|35546.5|35539.5|35429|35422|215
1722997800000|2024-08-07 02:30:00|35479|35472|35394|35387|35486.5|35479.5|35306.5|35299.5|436
1722998100000|2024-08-07 02:35:00|35396.5|35389.5|35491.5|35484.5|35509|35502|35379|35372|609
1722998400000|2024-08-07 02:40:00|35494|35487|35426.5|35419.5|35531.5|35524.5|35396.5|35389.5|219
1722998700000|2024-08-07 02:45:00|35429|35422|35466.5|35459.5|35489|35482|35409|35402|227
1722999000000|2024-08-07 02:50:00|35469|35462|35376.5|35369.5|35476.5|35469.5|35336.5|35329.5|234
1722999300000|2024-08-07 02:55:00|35366.5|35359.5|35431.5|35424.5|35494|35487|35359|35352|208
1722999600000|2024-08-07 03:00:00|35429|35422|35446.5|35439.5|35479|35472|35381.5|35374.5|150
1722999900000|2024-08-07 03:05:00|35449|35442|35541.5|35534.5|35579|35572|35449|35442|329
1723000200000|2024-08-07 03:10:00|35544|35537|35534|35527|35606.5|35599.5|35469|35462|293
1723000500000|2024-08-07 03:15:00|35536.5|35529.5|35489|35482|35559|35552|35439|35432|216
1723000800000|2024-08-07 03:20:00|35486.5|35479.5|35496.5|35489.5|35529|35522|35429|35422|272
1723001100000|2024-08-07 03:25:00|35499|35492|35429|35422|35514|35507|35389|35382|332
1723001400000|2024-08-07 03:30:00|35426.5|35419.5|35486.5|35479.5|35521.5|35514.5|35341.5|35334.5|431
1723001700000|2024-08-07 03:35:00|35484|35477|35636.5|35629.5|35654|35647|35456.5|35449.5|318
1723002000000|2024-08-07 03:40:00|35634|35627|35724|35717|35746.5|35739.5|35601.5|35594.5|747
1723002300000|2024-08-07 03:45:00|35721.5|35714.5|35426.5|35419.5|35731.5|35724.5|35359|35352|968
1723002600000|2024-08-07 03:50:00|35429|35422|35466.5|35459.5|35486.5|35479.5|35286.5|35279.5|465
1723002900000|2024-08-07 03:55:00|35469|35462|35374|35367|35469|35462|35346.5|35339.5|341
1723003200000|2024-08-07 04:00:00|35404|35397|35596.5|35589.5|35596.5|35589.5|35404|35397|472
1723003500000|2024-08-07 04:05:00|35594|35587|35614|35607|35666.5|35659.5|35559|35552|408
1723003800000|2024-08-07 04:10:00|35611.5|35604.5|35644|35637|35696.5|35689.5|35536.5|35529.5|368
1723004100000|2024-08-07 04:15:00|35646.5|35639.5|35591.5|35584.5|35671.5|35664.5|35509|35502|208
1723004400000|2024-08-07 04:20:00|35594|35587|35634|35627|35681.5|35674.5|35591.5|35584.5|163
1723004700000|2024-08-07 04:25:00|35636.5|35629.5|35694|35687|35694|35687|35564|35557|110
1723005000000|2024-08-07 04:30:00|35696.5|35689.5|35716.5|35709.5|35739|35732|35606.5|35599.5|747
1723005300000|2024-08-07 04:35:00|35714|35707|35726.5|35719.5|35739|35732|35656.5|35649.5|289
1723005600000|2024-08-07 04:40:00|35729|35722|35791.5|35784.5|35796.5|35789.5|35721.5|35714.5|283
1723005900000|2024-08-07 04:45:00|35794|35787|35731.5|35724.5|35801.5|35794.5|35621.5|35614.5|473
1723006200000|2024-08-07 04:50:00|35729|35722|35811.5|35804.5|35816.5|35809.5|35721.5|35714.5|253
1723006500000|2024-08-07 04:55:00|35814|35807|35756.5|35749.5|35836.5|35829.5|35724|35717|278
1723006800000|2024-08-07 05:00:00|35766.5|35759.5|35639|35632|35796.5|35789.5|35614|35607|409
1723007100000|2024-08-07 05:05:00|35634|35627|35706.5|35699.5|35754|35747|35631.5|35624.5|179
1723007400000|2024-08-07 05:10:00|35724|35717|35671.5|35664.5|35776.5|35769.5|35671.5|35664.5|296
1723007700000|2024-08-07 05:15:00|35674|35667|35674|35667|35746.5|35739.5|35661.5|35654.5|206
1723008000000|2024-08-07 05:20:00|35676.5|35669.5|35606.5|35599.5|35706.5|35699.5|35594|35587|275
1723008300000|2024-08-07 05:25:00|35609|35602|35696.5|35689.5|35736.5|35729.5|35601.5|35594.5|374
1723008600000|2024-08-07 05:30:00|35699|35692|35631.5|35624.5|35726.5|35719.5|35549|35542|377
1723008900000|2024-08-07 05:35:00|35629|35622|35383.5|35376.5|35654|35647|35336|35329|818
1723009200000|2024-08-07 05:40:00|35386|35379|35133.5|35126.5|35386|35379|35128.5|35121.5|1515
1723009500000|2024-08-07 05:45:00|35126|35119|35123.5|35116.5|35286|35279|35073.5|35066.5|1335
1723009800000|2024-08-07 05:50:00|35121|35114|35071|35064|35158.5|35151.5|34933.5|34926.5|1914
1723010100000|2024-08-07 05:55:00|35068.5|35061.5|35101|35094|35183.5|35176.5|34958.5|34951.5|1546
1723010400000|2024-08-07 06:00:00|35123.5|35116.5|35136|35129|35231|35224|34961|34954|3085
1723010700000|2024-08-07 06:05:00|35138.5|35131.5|35111|35104|35241|35234|35108.5|35101.5|1586
1723011000000|2024-08-07 06:10:00|35113.5|35106.5|35056|35049|35141|35134|34991|34984|1157
1723011300000|2024-08-07 06:15:00|35053.5|35046.5|34928.5|34921.5|35086|35079|34911|34904|1040
1723011600000|2024-08-07 06:20:00|34923.5|34916.5|34808.5|34801.5|34928.5|34921.5|34786|34779|749
1723011900000|2024-08-07 06:25:00|34811|34804|34906|34899|35028.5|35021.5|34798.5|34791.5|550
1723012200000|2024-08-07 06:30:00|34908.5|34901.5|34936|34929|35003.5|34996.5|34878.5|34871.5|164
1723012500000|2024-08-07 06:35:00|34926|34919|34931|34924|34988.5|34981.5|34846|34839|135
1723012800000|2024-08-07 06:40:00|34926|34919|34938.5|34931.5|34991|34984|34918.5|34911.5|79
1723013100000|2024-08-07 06:45:00|34936|34929|34906|34899|34938.5|34931.5|34851|34844|123
1723013400000|2024-08-07 06:50:00|34908.5|34901.5|34916|34909|34973.5|34966.5|34908.5|34901.5|136
1723013700000|2024-08-07 06:55:00|34906|34899|34903.5|34896.5|34928.5|34921.5|34806|34799|358
1723014000000|2024-08-07 07:00:00|34901|34894|34751|34744|34901|34894|34731|34724|490
1723014300000|2024-08-07 07:05:00|34753.5|34746.5|34893.5|34886.5|34971|34964|34743.5|34736.5|342
1723014600000|2024-08-07 07:10:00|34896|34889|34961|34954|34986|34979|34858.5|34851.5|284
1723014900000|2024-08-07 07:15:00|34958.5|34951.5|34838.5|34831.5|34978.5|34971.5|34808.5|34801.5|229
1723015200000|2024-08-07 07:20:00|34841|34834|34678.5|34671.5|34841|34834|34643.5|34636.5|367
1723015500000|2024-08-07 07:25:00|34673.5|34666.5|34651|34644|34696|34689|34511|34504|537
1723015800000|2024-08-07 07:30:00|34653.5|34646.5|34708.5|34701.5|34768.5|34761.5|34568.5|34561.5|658
1723016100000|2024-08-07 07:35:00|34718.5|34711.5|34768.5|34761.5|34866|34859|34708.5|34701.5|652
1723016400000|2024-08-07 07:40:00|34773.5|34766.5|34706|34699|34808.5|34801.5|34698.5|34691.5|513
1723016700000|2024-08-07 07:45:00|34708.5|34701.5|34726|34719|34783.5|34776.5|34626|34619|441
1723017000000|2024-08-07 07:50:00|34723.5|34716.5|34638.5|34631.5|34758.5|34751.5|34576|34569|539
1723017300000|2024-08-07 07:55:00|34641|34634|34733.5|34726.5|34823.5|34816.5|34613.5|34606.5|468
1723017600000|2024-08-07 08:00:00|34746|34739|34828.5|34821.5|34878.5|34871.5|34733.5|34726.5|562
1723017900000|2024-08-07 08:05:00|34831|34824|35013.5|35006.5|35091|35084|34826|34819|758
1723018200000|2024-08-07 08:10:00|35016|35009|35073.5|35066.5|35083.5|35076.5|34981|34974|316
1723018500000|2024-08-07 08:15:00|35071|35064|35023.5|35016.5|35078.5|35071.5|34981|34974|421
1723018800000|2024-08-07 08:20:00|35026|35019|35008.5|35001.5|35026|35019|34978.5|34971.5|339
1723019100000|2024-08-07 08:25:00|35011|35004|35048.5|35041.5|35103.5|35096.5|34981|34974|259
1723019400000|2024-08-07 08:30:00|35046|35039|35033.5|35026.5|35141|35134|35023.5|35016.5|477
1723019700000|2024-08-07 08:35:00|35031|35024|35043.5|35036.5|35063.5|35056.5|34953.5|34946.5|331
1723020000000|2024-08-07 08:40:00|35048.5|35041.5|35083.5|35076.5|35091|35084|35038.5|35031.5|260
1723020300000|2024-08-07 08:45:00|35086|35079|35193.5|35186.5|35208.5|35201.5|35078.5|35071.5|363
1723020600000|2024-08-07 08:50:00|35196|35189|35283.5|35276.5|35298.5|35291.5|35183.5|35176.5|327
1723020900000|2024-08-07 08:55:00|35281|35274|35376|35369|35381|35374|35268.5|35261.5|571
1723021200000|2024-08-07 09:00:00|35378.5|35371.5|35323.5|35316.5|35388.5|35381.5|35313.5|35306.5|461
1723021500000|2024-08-07 09:05:00|35326|35319|35293.5|35286.5|35366|35359|35288.5|35281.5|179
1723021800000|2024-08-07 09:10:00|35296|35289|35323.5|35316.5|35343.5|35336.5|35291|35284|402
1723022100000|2024-08-07 09:15:00|35318.5|35311.5|35323.5|35316.5|35343.5|35336.5|35306|35299|345
1723022400000|2024-08-07 09:20:00|35326|35319|35413.5|35406.5|35441|35434|35313.5|35306.5|186
1723022700000|2024-08-07 09:25:00|35411|35404|35508.5|35501.5|35511|35504|35403.5|35396.5|364
1723023000000|2024-08-07 09:30:00|35511|35504|35473.5|35466.5|35538.5|35531.5|35453.5|35446.5|408
1723023300000|2024-08-07 09:35:00|35471|35464|35548.5|35541.5|35573.5|35566.5|35458.5|35451.5|195
1723023600000|2024-08-07 09:40:00|35551|35544|35508.5|35501.5|35613.5|35606.5|35493.5|35486.5|320
1723023900000|2024-08-07 09:45:00|35503.5|35496.5|35438.5|35431.5|35513.5|35506.5|35348.5|35341.5|329
1723024200000|2024-08-07 09:50:00|35441|35434|35471|35464|35503.5|35496.5|35428.5|35421.5|113
1723024500000|2024-08-07 09:55:00|35468.5|35461.5|35463.5|35456.5|35481|35474|35423.5|35416.5|111
1723024800000|2024-08-07 10:00:00|35458.5|35451.5|35403.5|35396.5|35473.5|35466.5|35403.5|35396.5|139
1723025100000|2024-08-07 10:05:00|35413.5|35406.5|35428.5|35421.5|35451|35444|35403.5|35396.5|72
1723025400000|2024-08-07 10:10:00|35431|35424|35458.5|35451.5|35458.5|35451.5|35408.5|35401.5|41
1723025700000|2024-08-07 10:15:00|35463.5|35456.5|35418.5|35411.5|35468.5|35461.5|35413.5|35406.5|92
1723026000000|2024-08-07 10:20:00|35416|35409|35373.5|35366.5|35433.5|35426.5|35358.5|35351.5|136
1723026300000|2024-08-07 10:25:00|35368.5|35361.5|35416|35409|35416|35409|35361|35354|214
1723026600000|2024-08-07 10:30:00|35418.5|35411.5|35383.5|35376.5|35431|35424|35378.5|35371.5|88
1723026900000|2024-08-07 10:35:00|35388.5|35381.5|35398.5|35391.5|35403.5|35396.5|35368.5|35361.5|62
1723027200000|2024-08-07 10:40:00|35396|35389|35383.5|35376.5|35418.5|35411.5|35368.5|35361.5|45
1723027500000|2024-08-07 10:45:00|35381|35374|35428.5|35421.5|35428.5|35421.5|35368.5|35361.5|55
1723027800000|2024-08-07 10:50:00|35431|35424|35418.5|35411.5|35458.5|35451.5|35398.5|35391.5|107
1723028100000|2024-08-07 10:55:00|35421|35414|35416|35409|35471|35464|35413.5|35406.5|71
1723028400000|2024-08-07 11:00:00|35413.5|35406.5|35461|35454|35478.5|35471.5|35411|35404|84
1723028700000|2024-08-07 11:05:00|35468.5|35461.5|35518.5|35511.5|35521|35514|35451|35444|92
1723029000000|2024-08-07 11:10:00|35513.5|35506.5|35488.5|35481.5|35518.5|35511.5|35466|35459|140
1723029300000|2024-08-07 11:15:00|35491|35484|35523.5|35516.5|35533.5|35526.5|35468.5|35461.5|89
1723029600000|2024-08-07 11:20:00|35513.5|35506.5|35461|35454|35513.5|35506.5|35458.5|35451.5|54
1723029900000|2024-08-07 11:25:00|35458.5|35451.5|35406|35399|35458.5|35451.5|35406|35399|48
1723030200000|2024-08-07 11:30:00|35403.5|35396.5|35421|35414|35423.5|35416.5|35376|35369|100
1723030500000|2024-08-07 11:35:00|35423.5|35416.5|35408.5|35401.5|35433.5|35426.5|35408.5|35401.5|68
1723030800000|2024-08-07 11:40:00|35403.5|35396.5|35398.5|35391.5|35413.5|35406.5|35378.5|35371.5|94
1723031100000|2024-08-07 11:45:00|35401|35394|35363.5|35356.5|35401|35394|35348.5|35341.5|73
1723031400000|2024-08-07 11:50:00|35366|35359|35383.5|35376.5|35406|35399|35366|35359|70
1723031700000|2024-08-07 11:55:00|35386|35379|35358.5|35351.5|35406|35399|35333.5|35326.5|133
1723032000000|2024-08-07 12:00:00|35363.5|35356.5|35291|35284|35371|35364|35243.5|35236.5|132
1723032300000|2024-08-07 12:05:00|35288.5|35281.5|35333.5|35326.5|35356|35349|35278.5|35271.5|159
1723032600000|2024-08-07 12:10:00|35331|35324|35378.5|35371.5|35378.5|35371.5|35283.5|35276.5|112
1723032900000|2024-08-07 12:15:00|35383.5|35376.5|35358.5|35351.5|35391|35384|35346|35339|83
1723033200000|2024-08-07 12:20:00|35351|35344|35311|35304|35356|35349|35308.5|35301.5|72
1723033500000|2024-08-07 12:25:00|35313.5|35306.5|35316|35309|35361|35354|35306|35299|32
1723033800000|2024-08-07 12:30:00|35323.5|35316.5|35346|35339|35371|35364|35318.5|35311.5|77
1723034100000|2024-08-07 12:35:00|35348.5|35341.5|35371|35364|35373.5|35366.5|35328.5|35321.5|67
1723034400000|2024-08-07 12:40:00|35368.5|35361.5|35408.5|35401.5|35408.5|35401.5|35353.5|35346.5|60
1723034700000|2024-08-07 12:45:00|35413.5|35406.5|35438.5|35431.5|35456|35449|35408.5|35401.5|130
1723035000000|2024-08-07 12:50:00|35436|35429|35426|35419|35481|35474|35411|35404|163
1723035300000|2024-08-07 12:55:00|35423.5|35416.5|35438.5|35431.5|35458.5|35451.5|35408.5|35401.5|35
1723035600000|2024-08-07 13:00:00|35436|35429|35371|35364|35463.5|35456.5|35363.5|35356.5|73
1723035900000|2024-08-07 13:05:00|35368.5|35361.5|35413.5|35406.5|35413.5|35406.5|35348.5|35341.5|45
1723036200000|2024-08-07 13:10:00|35408.5|35401.5|35381|35374|35418.5|35411.5|35371|35364|29
1723036500000|2024-08-07 13:15:00|35378.5|35371.5|35403.5|35396.5|35423.5|35416.5|35368.5|35361.5|19
1723036800000|2024-08-07 13:20:00|35398.5|35391.5|35443.5|35436.5|35451|35444|35398.5|35391.5|43
1723037100000|2024-08-07 13:25:00|35446|35439|35478.5|35471.5|35503.5|35496.5|35443.5|35436.5|49
1723037400000|2024-08-07 13:30:00|35481|35474|35438.5|35431.5|35523.5|35516.5|35413.5|35406.5|358
1723037700000|2024-08-07 13:35:00|35441|35434|35511|35504|35551|35544|35421|35414|200
1723038000000|2024-08-07 13:40:00|35508.5|35501.5|35451|35444|35508.5|35501.5|35413.5|35406.5|223
1723038300000|2024-08-07 13:45:00|35453.5|35446.5|35481|35474|35506|35499|35426|35419|215
1723038600000|2024-08-07 13:50:00|35483.5|35476.5|35446|35439|35531|35524|35431|35424|239
1723038900000|2024-08-07 13:55:00|35443.5|35436.5|35448.5|35441.5|35451|35444|35368.5|35361.5|187
1723039200000|2024-08-07 14:00:00|35451|35444|35371|35364|35488.5|35481.5|35368.5|35361.5|223
1723039500000|2024-08-07 14:05:00|35368.5|35361.5|35471|35464|35471|35464|35288.5|35281.5|153
1723039800000|2024-08-07 14:10:00|35468.5|35461.5|35478.5|35471.5|35516|35509|35436|35429|153
1723040100000|2024-08-07 14:15:00|35476|35469|35391|35384|35518.5|35511.5|35373.5|35366.5|427
1723040400000|2024-08-07 14:20:00|35398.5|35391.5|35496|35489|35496|35489|35398.5|35391.5|138
1723040700000|2024-08-07 14:25:00|35493.5|35486.5|35406|35399|35498.5|35491.5|35376|35369|214
1723041000000|2024-08-07 14:30:00|35403.5|35396.5|35311|35304|35416|35409|35293.5|35286.5|305
1723041300000|2024-08-07 14:35:00|35308.5|35301.5|35328.5|35321.5|35408.5|35401.5|35296|35289|168
1723041600000|2024-08-07 14:40:00|35336|35329|35416|35409|35423.5|35416.5|35333.5|35326.5|235
1723041900000|2024-08-07 14:45:00|35418.5|35411.5|35473.5|35466.5|35498.5|35491.5|35413.5|35406.5|74
1723042200000|2024-08-07 14:50:00|35476|35469|35491|35484|35538.5|35531.5|35466|35459|66
1723042500000|2024-08-07 14:55:00|35488.5|35481.5|35558.5|35551.5|35603.5|35596.5|35488.5|35481.5|288
1723042800000|2024-08-07 15:00:00|35561|35554|35631|35624|35666|35659|35523.5|35516.5|127
1723043100000|2024-08-07 15:05:00|35628.5|35621.5|35646|35639|35706|35699|35626|35619|144
1723043400000|2024-08-07 15:10:00|35651|35644|35536|35529|35651|35644|35521|35514|119
1723043700000|2024-08-07 15:15:00|35533.5|35526.5|35493.5|35486.5|35543.5|35536.5|35463.5|35456.5|173
1723044000000|2024-08-07 15:20:00|35491|35484|35461|35454|35538.5|35531.5|35451|35444|401
1723044300000|2024-08-07 15:25:00|35458.5|35451.5|35473.5|35466.5|35488.5|35481.5|35426|35419|279
1723044600000|2024-08-07 15:30:00|35476|35469|35476|35469|35503.5|35496.5|35441|35434|286
1723044900000|2024-08-07 15:35:00|35478.5|35471.5|35558.5|35551.5|35563.5|35556.5|35478.5|35471.5|145
1723045200000|2024-08-07 15:40:00|35548.5|35541.5|35408.5|35401.5|35551|35544|35408.5|35401.5|248
1723045500000|2024-08-07 15:45:00|35401|35394|35303.5|35296.5|35411|35404|35283.5|35276.5|392
1723045800000|2024-08-07 15:50:00|35301|35294|35356|35349|35381|35374|35258.5|35251.5|277
1723046100000|2024-08-07 15:55:00|35358.5|35351.5|35453.5|35446.5|35463.5|35456.5|35318.5|35311.5|308
1723046400000|2024-08-07 16:00:00|35458.5|35451.5|35311|35304|35476|35469|35276|35269|200
1723046700000|2024-08-07 16:05:00|35308.5|35301.5|35343.5|35336.5|35411|35404|35288.5|35281.5|181
1723047000000|2024-08-07 16:10:00|35341|35334|35426|35419|35446|35439|35318.5|35311.5|177
1723047300000|2024-08-07 16:15:00|35423.5|35416.5|35381|35374|35453.5|35446.5|35363.5|35356.5|72
1723047600000|2024-08-07 16:20:00|35383.5|35376.5|35451|35444|35473.5|35466.5|35373.5|35366.5|110
1723047900000|2024-08-07 16:25:00|35448.5|35441.5|35416|35409|35456|35449|35396|35389|97
1723048200000|2024-08-07 16:30:00|35413.5|35406.5|35408.5|35401.5|35423.5|35416.5|35361|35354|101
1723048500000|2024-08-07 16:35:00|35406|35399|35376|35369|35426|35419|35371|35364|68
1723048800000|2024-08-07 16:40:00|35373.5|35366.5|35306|35299|35431|35424|35306|35299|131
1723049100000|2024-08-07 16:45:00|35311|35304|35258.5|35251.5|35341|35334|35241|35234|349
1723049400000|2024-08-07 16:50:00|35256|35249|35183.5|35176.5|35256|35249|35138.5|35131.5|269
1723049700000|2024-08-07 16:55:00|35181|35174|35173.5|35166.5|35248.5|35241.5|35166|35159|262
1723050000000|2024-08-07 17:00:00|35171|35164|35146|35139|35198.5|35191.5|35078.5|35071.5|184
1723050300000|2024-08-07 17:05:00|35143.5|35136.5|34978.5|34971.5|35161|35154|34971|34964|375
1723050600000|2024-08-07 17:10:00|34976|34969|34941|34934|35058.5|35051.5|34918.5|34911.5|318
1723050900000|2024-08-07 17:15:00|34938.5|34931.5|34828.5|34821.5|34961|34954|34828.5|34821.5|291
1723051200000|2024-08-07 17:20:00|34831|34824|34931|34924|34941|34934|34831|34824|424
1723051500000|2024-08-07 17:25:00|34933.5|34926.5|34926|34919|35031|35024|34923.5|34916.5|288
1723051800000|2024-08-07 17:30:00|34923.5|34916.5|35046|35039|35046|35039|34918.5|34911.5|156
1723052100000|2024-08-07 17:35:00|35043.5|35036.5|35056|35049|35156|35149|35043.5|35036.5|204
1723052400000|2024-08-07 17:40:00|35053.5|35046.5|34983.5|34976.5|35083.5|35076.5|34973.5|34966.5|111
1723052700000|2024-08-07 17:45:00|34981|34974|34858.5|34851.5|35021|35014|34853.5|34846.5|162
1723053000000|2024-08-07 17:50:00|34863.5|34856.5|34823.5|34816.5|34868.5|34861.5|34768.5|34761.5|191
1723053300000|2024-08-07 17:55:00|34818.5|34811.5|34758.5|34751.5|34823.5|34816.5|34721|34714|133
1723053600000|2024-08-07 18:00:00|34753.5|34746.5|34736|34729|34768.5|34761.5|34723.5|34716.5|127
1723053900000|2024-08-07 18:05:00|34733.5|34726.5|34651|34644|34741|34734|34611|34604|169
1723054200000|2024-08-07 18:10:00|34648.5|34641.5|34538.5|34531.5|34661|34654|34511|34504|155
1723054500000|2024-08-07 18:15:00|34536|34529|34481|34474|34571|34564|34418.5|34411.5|423
1723054800000|2024-08-07 18:20:00|34483.5|34476.5|34531|34524|34581|34574|34476|34469|206
1723055100000|2024-08-07 18:25:00|34533.5|34526.5|34546|34539|34656|34649|34533.5|34526.5|257
1723055400000|2024-08-07 18:30:00|34543.5|34536.5|34451|34444|34551|34544|34413.5|34406.5|211
1723055700000|2024-08-07 18:35:00|34448.5|34441.5|34483.5|34476.5|34503.5|34496.5|34418.5|34411.5|273
1723056000000|2024-08-07 18:40:00|34481|34474|34538.5|34531.5|34581|34574|34478.5|34471.5|275
1723056300000|2024-08-07 18:45:00|34546|34539|34501|34494|34581|34574|34468.5|34461.5|220
1723056600000|2024-08-07 18:50:00|34498.5|34491.5|34521|34514|34556|34549|34478.5|34471.5|163
1723056900000|2024-08-07 18:55:00|34523.5|34516.5|34581|34574|34626|34619|34523.5|34516.5|132
1723057200000|2024-08-07 19:00:00|34583.5|34576.5|34808.5|34801.5|34808.5|34801.5|34573.5|34566.5|299
1723057500000|2024-08-07 19:05:00|34806|34799|34746|34739|34833.5|34826.5|34726|34719|229
1723057800000|2024-08-07 19:10:00|34743.5|34736.5|34696|34689|34773.5|34766.5|34678.5|34671.5|165
1723058100000|2024-08-07 19:15:00|34698.5|34691.5|34703.5|34696.5|34756|34749|34693.5|34686.5|188
1723058400000|2024-08-07 19:20:00|34701|34694|34683.5|34676.5|34743.5|34736.5|34663.5|34656.5|152
1723058700000|2024-08-07 19:25:00|34678.5|34671.5|34641|34634|34681|34674|34626|34619|64
1723059000000|2024-08-07 19:30:00|34638.5|34631.5|34603.5|34596.5|34651|34644|34566|34559|134
1723059300000|2024-08-07 19:35:00|34601|34594|34623.5|34616.5|34681|34674|34581|34574|89
1723059600000|2024-08-07 19:40:00|34626|34619|34533.5|34526.5|34646|34639|34523.5|34516.5|107
1723059900000|2024-08-07 19:45:00|34528.5|34521.5|34558.5|34551.5|34581|34574|34516|34509|223
1723060200000|2024-08-07 19:50:00|34568.5|34561.5|34433.5|34426.5|34591|34584|34428.5|34421.5|206
1723060500000|2024-08-07 19:55:00|34436|34429|34416|34409|34443.5|34436.5|34366|34359|456
1723060800000|2024-08-07 20:00:00|34421|34414|34438.5|34431.5|34451|34444|34406|34399|145
1723061100000|2024-08-07 20:05:00|34441|34434|34483.5|34476.5|34503.5|34496.5|34441|34434|115
1723061400000|2024-08-07 20:10:00|34486|34479|34483.5|34476.5|34511|34504|34483.5|34476.5|77
1723061700000|2024-08-07 20:15:00|34486|34479|34476|34469|34488.5|34481.5|34446|34439|31
1723062000000|2024-08-07 20:20:00|34478.5|34471.5|34386|34379|34481|34474|34378.5|34371.5|57
1723062300000|2024-08-07 20:25:00|34383.5|34376.5|34383.5|34376.5|34403.5|34396.5|34358.5|34351.5|105
1723062600000|2024-08-07 20:30:00|34386|34379|34383.5|34376.5|34388.5|34381.5|34378.5|34371.5|47
1723062900000|2024-08-07 20:35:00|34386|34379|34421|34414|34421|34414|34386|34379|55
1723063200000|2024-08-07 20:40:00|34426|34419|34416|34409|34431|34424|34411|34404|13
1723063500000|2024-08-07 20:45:00|34413.5|34406.5|34406|34399|34413.5|34406.5|34398.5|34391.5|37
1723063800000|2024-08-07 20:50:00|34403.5|34396.5|34381|34374|34411|34404|34378.5|34371.5|62
1723064100000|2024-08-07 20:55:00|34388.5|34381.5|34362.5|34347.5|34388.5|34381.5|34338.5|34331.5|193
1723064400000|2024-08-07 21:00:00|34365|34350|34347.5|34332.5|34365|34350|34347.5|34332.5|2
1723064700000|2024-08-07 21:05:00|34337.5|34322.5|34327.5|34312.5|34337.5|34322.5|34312.5|34297.5|3
1723065000000|2024-08-07 21:10:00|34325|34310|34337.5|34307.5|34337.5|34315|34322.5|34307.5|34167
1723065300000|2024-08-07 21:15:00|34332.4|34302.4|34340|34310|34352.5|34322.5|34323.6|34293.6|0
1723065600000|2024-08-07 21:20:00|34340.1|34310.1|34344.7|34314.7|34346|34316|34337.7|34307.7|0
1723065900000|2024-08-07 21:25:00|34345.1|34315.1|34342.6|34312.6|34345.1|34315.1|34341|34311|0
1723066200000|2024-08-07 21:30:00|34343.1|34313.1|34342.8|34312.8|34343.2|34313.2|34339.9|34309.9|0
1723066500000|2024-08-07 21:35:00|34342.9|34312.9|34344.6|34314.6|34344.7|34314.7|34340.7|34310.7|0
1723066800000|2024-08-07 21:40:00|34345|34315|34344.9|34314.9|34345.7|34315.7|34343.3|34313.3|0
1723067100000|2024-08-07 21:45:00|34344.7|34314.7|34345|34315|34345.4|34315.4|34344.4|34314.4|0
1723067400000|2024-08-07 21:50:00|34345.2|34315.2|34348|34318|34348|34318|34344.3|34314.3|0
1723067700000|2024-08-07 21:55:00|34348.1|34318.1|34347.6|34317.6|34351.5|34321.5|34344.2|34314.2|0
1723068000000|2024-08-07 22:00:00|34360.5|34345.5|34388|34373|34420.5|34405.5|34360.5|34345.5|29
1723068300000|2024-08-07 22:05:00|34390.5|34375.5|34280.5|34265.5|34395.5|34380.5|34280.5|34265.5|21
1723068600000|2024-08-07 22:10:00|34298|34283|34193|34178|34298|34283|34193|34178|28
1723068900000|2024-08-07 22:15:00|34195.5|34180.5|34320.5|34305.5|34320.5|34305.5|34195.5|34180.5|18
1723069200000|2024-08-07 22:20:00|34318|34303|34303|34288|34343|34328|34293|34278|27
1723069500000|2024-08-07 22:25:00|34300.5|34285.5|34308|34293|34328|34313|34295.5|34280.5|9
1723069800000|2024-08-07 22:30:00|34313|34298|34330.5|34315.5|34330.5|34315.5|34310.5|34295.5|2
1723070100000|2024-08-07 22:35:00|34328|34313|34328|34313|34340.5|34325.5|34315.5|34300.5|1
1723070400000|2024-08-07 22:40:00|34325.5|34310.5|34343|34328|34355.5|34340.5|34325.5|34310.5|19
1723070700000|2024-08-07 22:45:00|34345.5|34330.5|34243|34228|34348|34333|34238|34223|17
1723071000000|2024-08-07 22:50:00|34245.5|34230.5|34260.5|34245.5|34260.5|34245.5|34245.5|34230.5|0
1723071300000|2024-08-07 22:55:00|34263|34248|34265.5|34250.5|34323|34308|34263|34248|12
1723071600000|2024-08-07 23:00:00|34263|34248|34240.5|34225.5|34333|34318|34225.5|34210.5|79
1723071900000|2024-08-07 23:05:00|34238|34223|34155.5|34140.5|34240.5|34225.5|34103|34088|93
1723072200000|2024-08-07 23:10:00|34158|34143|34143|34128|34173|34158|34093|34078|76
1723072500000|2024-08-07 23:15:00|34135.5|34120.5|34160.5|34145.5|34168|34153|34108|34093|55
1723072800000|2024-08-07 23:20:00|34158|34143|34115.5|34100.5|34193|34178|34115.5|34100.5|93
1723073100000|2024-08-07 23:25:00|34080.5|34065.5|34085.5|34070.5|34135.5|34120.5|34033|34018|125
1723073400000|2024-08-07 23:30:00|34088|34073|33949|33942|34116.5|34109.5|33884|33877|24976
1723073700000|2024-08-07 23:35:00|33951.5|33944.5|33784|33777|33969|33962|33779|33772|342
1723074000000|2024-08-07 23:40:00|33786.5|33779.5|33779|33772|33901.5|33894.5|33731.5|33724.5|576
1723074300000|2024-08-07 23:45:00|33781.5|33774.5|34114|34107|34176.5|34169.5|33774|33767|1498
1723074600000|2024-08-07 23:50:00|34111.5|34104.5|34024|34017|34139|34132|34009|34002|891
1723074900000|2024-08-07 23:55:00|34026.5|34019.5|34331.5|34324.5|34374|34367|34026.5|34019.5|748
1723075200000|2024-08-08 00:00:00|34389|34382|34671.5|34664.5|34829|34822|34221.5|34214.5|2360
1723075500000|2024-08-08 00:05:00|34674|34667|34501.5|34494.5|34674|34667|34384|34377|693
1723075800000|2024-08-08 00:10:00|34504|34497|34429|34422|34559|34552|34329|34322|635
1723076100000|2024-08-08 00:15:00|34419|34412|34761.5|34754.5|34761.5|34754.5|34419|34412|536
1723076400000|2024-08-08 00:20:00|34756.5|34749.5|34656.5|34649.5|34766.5|34759.5|34571.5|34564.5|263
1723076700000|2024-08-08 00:25:00|34654|34647|34476.5|34469.5|34706.5|34699.5|34464|34457|296
1723077000000|2024-08-08 00:30:00|34479|34472|34486.5|34479.5|34596.5|34589.5|34429|34422|225
1723077300000|2024-08-08 00:35:00|34484|34477|34356.5|34349.5|34496.5|34489.5|34351.5|34344.5|129
1723077600000|2024-08-08 00:40:00|34359|34352|34366.5|34359.5|34486.5|34479.5|34349|34342|169
1723077900000|2024-08-08 00:45:00|34364|34357|34254|34247|34364|34357|34181.5|34174.5|453
1723078200000|2024-08-08 00:50:00|34249|34242|34419|34412|34456.5|34449.5|34249|34242|264
1723078500000|2024-08-08 00:55:00|34414|34407|34431.5|34424.5|34514|34507|34371.5|34364.5|219
1723078800000|2024-08-08 01:00:00|34429|34422|34521.5|34514.5|34539|34532|34374|34367|252
1723079100000|2024-08-08 01:05:00|34524|34517|34559|34552|34641.5|34634.5|34524|34517|395
1723079400000|2024-08-08 01:10:00|34561.5|34554.5|34699|34692|34709|34702|34546.5|34539.5|229
1723079700000|2024-08-08 01:15:00|34701.5|34694.5|34606.5|34599.5|34809|34802|34596.5|34589.5|502
1723080000000|2024-08-08 01:20:00|34609|34602|34604|34597|34666.5|34659.5|34526.5|34519.5|267
1723080300000|2024-08-08 01:25:00|34609|34602|34654|34647|34699|34692|34596.5|34589.5|139
1723080600000|2024-08-08 01:30:00|34656.5|34649.5|34674|34667|34749|34742|34604|34597|361
1723080900000|2024-08-08 01:35:00|34671.5|34664.5|34731.5|34724.5|34764|34757|34636.5|34629.5|214
1723081200000|2024-08-08 01:40:00|34734|34727|34689|34682|34769|34762|34679|34672|226
1723081500000|2024-08-08 01:45:00|34691.5|34684.5|34631.5|34624.5|34696.5|34689.5|34561.5|34554.5|332
1723081800000|2024-08-08 01:50:00|34634|34627|34676.5|34669.5|34684|34677|34544|34537|261
1723082100000|2024-08-08 01:55:00|34674|34667|34699|34692|34734|34727|34624|34617|146
1723082400000|2024-08-08 02:00:00|34701.5|34694.5|34689|34682|34769|34762|34679|34672|226
1723082700000|2024-08-08 02:05:00|34691.5|34684.5|34761.5|34754.5|34789|34782|34664|34657|225
1723083000000|2024-08-08 02:10:00|34764|34757|34949|34942|35009|35002|34729|34722|555
1723083300000|2024-08-08 02:15:00|34946.5|34939.5|35004|34997|35104|35097|34909|34902|573
1723083600000|2024-08-08 02:20:00|35006.5|34999.5|35164|35157|35196.5|35189.5|34999|34992|439
1723083900000|2024-08-08 02:25:00|35166.5|35159.5|35161.5|35154.5|35236.5|35229.5|35129|35122|837
1723084200000|2024-08-08 02:30:00|35159|35152|35079|35072|35194|35187|35071.5|35064.5|411
1723084500000|2024-08-08 02:35:00|35081.5|35074.5|35094|35087|35134|35127|35041.5|35034.5|307
1723084800000|2024-08-08 02:40:00|35096.5|35089.5|35079|35072|35154|35147|35036.5|35029.5|289
1723085100000|2024-08-08 02:45:00|35081.5|35074.5|35084|35077|35094|35087|35046.5|35039.5|76
1723085400000|2024-08-08 02:50:00|35086.5|35079.5|35074|35067|35144|35137|35066.5|35059.5|97
1723085700000|2024-08-08 02:55:00|35076.5|35069.5|35094|35087|35136.5|35129.5|35074|35067|75
1723086000000|2024-08-08 03:00:00|35099|35092|35139|35132|35146.5|35139.5|35094|35087|71
1723086300000|2024-08-08 03:05:00|35141.5|35134.5|35114|35107|35144|35137|35054|35047|149
1723086600000|2024-08-08 03:10:00|35111.5|35104.5|35144|35137|35144|35137|35069|35062|133
1723086900000|2024-08-08 03:15:00|35141.5|35134.5|35124|35117|35144|35137|35094|35087|89
1723087200000|2024-08-08 03:20:00|35126.5|35119.5|35244|35237|35264|35257|35126.5|35119.5|360
1723087500000|2024-08-08 03:25:00|35246.5|35239.5|35229|35222|35309|35302|35224|35217|305
1723087800000|2024-08-08 03:30:00|35251.5|35244.5|35279|35272|35404|35397|35251.5|35244.5|249
1723088100000|2024-08-08 03:35:00|35281.5|35274.5|35231.5|35224.5|35324|35317|35216.5|35209.5|275
1723088400000|2024-08-08 03:40:00|35234|35227|35246.5|35239.5|35304|35297|35219|35212|106
1723088700000|2024-08-08 03:45:00|35249|35242|35276.5|35269.5|35304|35297|35209|35202|202
1723089000000|2024-08-08 03:50:00|35279|35272|35194|35187|35339|35332|35119|35112|146
1723089300000|2024-08-08 03:55:00|35196.5|35189.5|35029|35022|35201.5|35194.5|34906.5|34899.5|292
1723089600000|2024-08-08 04:00:00|35034|35027|34834|34827|35046.5|35039.5|34834|34827|246
1723089900000|2024-08-08 04:05:00|34841.5|34834.5|34896.5|34889.5|34994|34987|34831.5|34824.5|312
1723090200000|2024-08-08 04:10:00|34894|34887|34899|34892|34989|34982|34889|34882|200
1723090500000|2024-08-08 04:15:00|34901.5|34894.5|34979|34972|35004|34997|34866.5|34859.5|91
1723090800000|2024-08-08 04:20:00|34981.5|34974.5|35061.5|35054.5|35076.5|35069.5|34934|34927|182
1723091100000|2024-08-08 04:25:00|35064|35057|34979|34972|35116.5|35109.5|34964|34957|168
1723091400000|2024-08-08 04:30:00|34984|34977|34934|34927|35004|34997|34911.5|34904.5|145
1723091700000|2024-08-08 04:35:00|34936.5|34929.5|34809|34802|35004|34997|34789|34782|539
1723092000000|2024-08-08 04:40:00|34811.5|34804.5|34869|34862|34921.5|34914.5|34804|34797|163
1723092300000|2024-08-08 04:45:00|34871.5|34864.5|34784|34777|34914|34907|34759|34752|163
1723092600000|2024-08-08 04:50:00|34786.5|34779.5|34866.5|34859.5|34876.5|34869.5|34779|34772|171
1723092900000|2024-08-08 04:55:00|34869|34862|34906.5|34899.5|34926.5|34919.5|34841.5|34834.5|149
1723093200000|2024-08-08 05:00:00|34904|34897|34969|34962|35019|35012|34874|34867|207
1723093500000|2024-08-08 05:05:00|34971.5|34964.5|34996.5|34989.5|35024|35017|34916.5|34909.5|92
1723093800000|2024-08-08 05:10:00|34999|34992|34984|34977|35034|35027|34954|34947|164
1723094100000|2024-08-08 05:15:00|34986.5|34979.5|34949|34942|35019|35012|34901.5|34894.5|245
1723094400000|2024-08-08 05:20:00|34951.5|34944.5|34886.5|34879.5|34964|34957|34884|34877|175
1723094700000|2024-08-08 05:25:00|34889|34882|34886.5|34879.5|34961.5|34954.5|34824|34817|246
1723095000000|2024-08-08 05:30:00|34889|34882|34896.5|34889.5|35016.5|35009.5|34889|34882|174
1723095300000|2024-08-08 05:35:00|34894|34887|34784|34777|34924|34917|34781.5|34774.5|179
1723095600000|2024-08-08 05:40:00|34789|34782|34766.5|34759.5|34871.5|34864.5|34739|34732|345
1723095900000|2024-08-08 05:45:00|34769|34762|34811.5|34804.5|34839|34832|34756.5|34749.5|327
1723096200000|2024-08-08 05:50:00|34809|34802|34789|34782|34824|34817|34694|34687|858
1723096500000|2024-08-08 05:55:00|34791.5|34784.5|34819|34812|34894|34887|34776.5|34769.5|946
1723096800000|2024-08-08 06:00:00|34809|34802|34819|34812|34879|34872|34769|34762|1660
1723097100000|2024-08-08 06:05:00|34821.5|34814.5|34824|34817|34874|34867|34781.5|34774.5|918
1723097400000|2024-08-08 06:10:00|34821.5|34814.5|34794|34787|34864|34857|34749|34742|735
1723097700000|2024-08-08 06:15:00|34789|34782|34891.5|34884.5|34894|34887|34779|34772|448
1723098000000|2024-08-08 06:20:00|34889|34882|34946.5|34939.5|34956.5|34949.5|34889|34882|372
1723098300000|2024-08-08 06:25:00|34944|34937|34926.5|34919.5|34954|34947|34906.5|34899.5|156
1723098600000|2024-08-08 06:30:00|34929|34922|35051.5|35044.5|35096.5|35089.5|34916.5|34909.5|567
1723098900000|2024-08-08 06:35:00|35049|35042|35021.5|35014.5|35066.5|35059.5|35021.5|35014.5|134
1723099200000|2024-08-08 06:40:00|35019|35012|34986.5|34979.5|35056.5|35049.5|34974|34967|218
1723099500000|2024-08-08 06:45:00|34989|34982|34979|34972|34989|34982|34936.5|34929.5|154
1723099800000|2024-08-08 06:50:00|34996.5|34989.5|34986.5|34979.5|34999|34992|34969|34962|78
1723100100000|2024-08-08 06:55:00|34994|34987|35016.5|35009.5|35026.5|35019.5|34974|34967|302
1723100400000|2024-08-08 07:00:00|35019|35012|34841.5|34834.5|35019|35012|34796.5|34789.5|239
1723100700000|2024-08-08 07:05:00|34839|34832|34924|34917|34939|34932|34829|34822|166
1723101000000|2024-08-08 07:10:00|34921.5|34914.5|34889|34882|34921.5|34914.5|34844|34837|178
1723101300000|2024-08-08 07:15:00|34879|34872|34949|34942|34954|34947|34874|34867|253
1723101600000|2024-08-08 07:20:00|34944|34937|34836.5|34829.5|34944|34937|34831.5|34824.5|168
1723101900000|2024-08-08 07:25:00|34839|34832|34814|34807|34841.5|34834.5|34786.5|34779.5|216
1723102200000|2024-08-08 07:30:00|34811.5|34804.5|34674|34667|34831.5|34824.5|34654|34647|423
1723102500000|2024-08-08 07:35:00|34676.5|34669.5|34684|34677|34721.5|34714.5|34576.5|34569.5|400
1723102800000|2024-08-08 07:40:00|34681.5|34674.5|34539|34532|34716.5|34709.5|34524|34517|345
1723103100000|2024-08-08 07:45:00|34556.5|34549.5|34519|34512|34579|34572|34459|34452|431
1723103400000|2024-08-08 07:50:00|34516.5|34509.5|34404|34397|34564|34557|34384|34377|222
1723103700000|2024-08-08 07:55:00|34409|34402|34526.5|34519.5|34566.5|34559.5|34406.5|34399.5|213
1723104000000|2024-08-08 08:00:00|34524|34517|34614|34607|34666.5|34659.5|34504|34497|238
1723104300000|2024-08-08 08:05:00|34611.5|34604.5|34604|34597|34674|34667|34569|34562|195
1723104600000|2024-08-08 08:10:00|34606.5|34599.5|34659|34652|34659|34652|34569|34562|139
1723104900000|2024-08-08 08:15:00|34661.5|34654.5|34694|34687|34709|34702|34609|34602|126
1723105200000|2024-08-08 08:20:00|34691.5|34684.5|34644|34637|34719|34712|34634|34627|124
1723105500000|2024-08-08 08:25:00|34641.5|34634.5|34584|34577|34689|34682|34574|34567|125
1723105800000|2024-08-08 08:30:00|34581.5|34574.5|34636.5|34629.5|34644|34637|34556.5|34549.5|168
1723106100000|2024-08-08 08:35:00|34634|34627|34674|34667|34696.5|34689.5|34629|34622|151
1723106400000|2024-08-08 08:40:00|34671.5|34664.5|34784|34777|34799|34792|34664|34657|251
1723106700000|2024-08-08 08:45:00|34781.5|34774.5|34834|34827|34849|34842|34779|34772|200
1723107000000|2024-08-08 08:50:00|34836.5|34829.5|34879|34872|34934|34927|34811.5|34804.5|234
1723107300000|2024-08-08 08:55:00|34876.5|34869.5|34974|34967|34984|34977|34864|34857|429
1723107600000|2024-08-08 09:00:00|34979|34972|34979|34972|35006.5|34999.5|34954|34947|253
1723107900000|2024-08-08 09:05:00|34976.5|34969.5|34934|34927|34999|34992|34921.5|34914.5|237
1723108200000|2024-08-08 09:10:00|34931.5|34924.5|34959|34952|34959|34952|34891.5|34884.5|148
1723108500000|2024-08-08 09:15:00|34961.5|34954.5|34944|34937|34974|34967|34934|34927|96
1723108800000|2024-08-08 09:20:00|34946.5|34939.5|34879|34872|34961.5|34954.5|34869|34862|282
1723109100000|2024-08-08 09:25:00|34881.5|34874.5|34909|34902|34919|34912|34859|34852|74
1723109400000|2024-08-08 09:30:00|34911.5|34904.5|34976.5|34969.5|34989|34982|34889|34882|222
1723109700000|2024-08-08 09:35:00|34979|34972|34929|34922|34979|34972|34901.5|34894.5|104
1723110000000|2024-08-08 09:40:00|34931.5|34924.5|34844|34837|34934|34927|34839|34832|110
1723110300000|2024-08-08 09:45:00|34846.5|34839.5|34744|34737|34849|34842|34739|34732|124
1723110600000|2024-08-08 09:50:00|34746.5|34739.5|34796.5|34789.5|34819|34812|34694|34687|116
1723110900000|2024-08-08 09:55:00|34799|34792|34809|34802|34831.5|34824.5|34784|34777|66
1723111200000|2024-08-08 10:00:00|34811.5|34804.5|34789|34782|34856.5|34849.5|34784|34777|69
1723111500000|2024-08-08 10:05:00|34786.5|34779.5|34794|34787|34824|34817|34771.5|34764.5|48
1723111800000|2024-08-08 10:10:00|34796.5|34789.5|34874|34867|34879|34872|34796.5|34789.5|96
1723112100000|2024-08-08 10:15:00|34876.5|34869.5|34869|34862|34904|34897|34849|34842|167
1723112400000|2024-08-08 10:20:00|34871.5|34864.5|34899|34892|34929|34922|34869|34862|70
1723112700000|2024-08-08 10:25:00|34901.5|34894.5|34866.5|34859.5|34919|34912|34856.5|34849.5|87
1723113000000|2024-08-08 10:30:00|34864|34857|34866.5|34859.5|34894|34887|34836.5|34829.5|110
1723113300000|2024-08-08 10:35:00|34864|34857|34856.5|34849.5|34889|34882|34834|34827|63
1723113600000|2024-08-08 10:40:00|34859|34852|34866.5|34859.5|34891.5|34884.5|34849|34842|32
1723113900000|2024-08-08 10:45:00|34869|34862|34921.5|34914.5|34949|34942|34869|34862|121
1723114200000|2024-08-08 10:50:00|34919|34912|34864|34857|34939|34932|34849|34842|75
1723114500000|2024-08-08 10:55:00|34866.5|34859.5|34864|34857|34879|34872|34814|34807|131
1723114800000|2024-08-08 11:00:00|34866.5|34859.5|34809|34802|34869|34862|34774|34767|96
1723115100000|2024-08-08 11:05:00|34811.5|34804.5|34791.5|34784.5|34859|34852|34776.5|34769.5|207
1723115400000|2024-08-08 11:10:00|34784|34777|34826.5|34819.5|34846.5|34839.5|34759|34752|152
1723115700000|2024-08-08 11:15:00|34824|34817|34769|34762|34834|34827|34766.5|34759.5|72
1723116000000|2024-08-08 11:20:00|34771.5|34764.5|34751.5|34744.5|34794|34787|34709|34702|83
1723116300000|2024-08-08 11:25:00|34754|34747|34754|34747|34789|34782|34744|34737|90
1723116600000|2024-08-08 11:30:00|34751.5|34744.5|34806.5|34799.5|34806.5|34799.5|34719|34712|31
1723116900000|2024-08-08 11:35:00|34804|34797|34814|34807|34834|34827|34776.5|34769.5|122
1723117200000|2024-08-08 11:40:00|34811.5|34804.5|34839|34832|34839|34832|34789|34782|27
1723117500000|2024-08-08 11:45:00|34836.5|34829.5|34849|34842|34881.5|34874.5|34814|34807|109
1723117800000|2024-08-08 11:50:00|34846.5|34839.5|34866.5|34859.5|34899|34892|34826.5|34819.5|118
1723118100000|2024-08-08 11:55:00|34861.5|34854.5|34864|34857|34864|34857|34839|34832|15
1723118400000|2024-08-08 12:00:00|34869|34862|34839|34832|34894|34887|34839|34832|36
1723118700000|2024-08-08 12:05:00|34841.5|34834.5|34839|34832|34864|34857|34829|34822|43
1723119000000|2024-08-08 12:10:00|34836.5|34829.5|34799|34792|34844|34837|34786.5|34779.5|167
1723119300000|2024-08-08 12:15:00|34801.5|34794.5|34814|34807|34834|34827|34791.5|34784.5|58
1723119600000|2024-08-08 12:20:00|34811.5|34804.5|34754|34747|34819|34812|34731.5|34724.5|55
1723119900000|2024-08-08 12:25:00|34751.5|34744.5|34796.5|34789.5|34811.5|34804.5|34724|34717|215
1723120200000|2024-08-08 12:30:00|34809|34802|35204|35197|35246.5|35239.5|34809|34802|1220
1723120500000|2024-08-08 12:35:00|35199|35192|35314|35307|35326.5|35319.5|35176.5|35169.5|331
1723120800000|2024-08-08 12:40:00|35316.5|35309.5|35229|35222|35384|35377|35224|35217|336
1723121100000|2024-08-08 12:45:00|35231.5|35224.5|35226.5|35219.5|35259|35252|35174|35167|134
1723121400000|2024-08-08 12:50:00|35229|35222|35294|35287|35344|35337|35194|35187|133
1723121700000|2024-08-08 12:55:00|35291.5|35284.5|35226.5|35219.5|35314|35307|35226.5|35219.5|324
1723122000000|2024-08-08 13:00:00|35229|35222|35251.5|35244.5|35284|35277|35184|35177|124
1723122300000|2024-08-08 13:05:00|35254|35247|35276.5|35269.5|35291.5|35284.5|35219|35212|105
1723122600000|2024-08-08 13:10:00|35279|35272|35314|35307|35316.5|35309.5|35249|35242|160
1723122900000|2024-08-08 13:15:00|35316.5|35309.5|35394|35387|35436.5|35429.5|35294|35287|392
1723123200000|2024-08-08 13:20:00|35391.5|35384.5|35379|35372|35391.5|35384.5|35339|35332|95
1723123500000|2024-08-08 13:25:00|35376.5|35369.5|35369|35362|35389|35382|35321.5|35314.5|118
1723123800000|2024-08-08 13:30:00|35371.5|35364.5|35294|35287|35401.5|35394.5|35229|35222|404
1723124100000|2024-08-08 13:35:00|35299|35292|35276.5|35269.5|35329|35322|35206.5|35199.5|268
1723124400000|2024-08-08 13:40:00|35279|35272|35254|35247|35354|35347|35239|35232|169
1723124700000|2024-08-08 13:45:00|35256.5|35249.5|35086.5|35079.5|35309|35302|35034|35027|241
1723125000000|2024-08-08 13:50:00|35089|35082|35206.5|35199.5|35221.5|35214.5|35014|35007|290
1723125300000|2024-08-08 13:55:00|35204|35197|35276.5|35269.5|35281.5|35274.5|35131.5|35124.5|253
1723125600000|2024-08-08 14:00:00|35264|35257|35279|35272|35319|35312|35214|35207|285
1723125900000|2024-08-08 14:05:00|35276.5|35269.5|35316.5|35309.5|35319|35312|35204|35197|182
1723126200000|2024-08-08 14:10:00|35319|35312|35294|35287|35319|35312|35251.5|35244.5|116
1723126500000|2024-08-08 14:15:00|35291.5|35284.5|35366.5|35359.5|35449|35442|35279|35272|184
1723126800000|2024-08-08 14:20:00|35369|35362|35401.5|35394.5|35414|35407|35309|35302|221
1723127100000|2024-08-08 14:25:00|35404|35397|35471.5|35464.5|35481.5|35474.5|35369|35362|158
1723127400000|2024-08-08 14:30:00|35474|35467|35464|35457|35486.5|35479.5|35424|35417|153
1723127700000|2024-08-08 14:35:00|35469|35462|35491.5|35484.5|35524|35517|35454|35447|232
1723128000000|2024-08-08 14:40:00|35494|35487|35419|35412|35524|35517|35414|35407|252
1723128300000|2024-08-08 14:45:00|35421.5|35414.5|35481.5|35474.5|35484|35477|35391.5|35384.5|119
1723128600000|2024-08-08 14:50:00|35479|35472|35459|35452|35496.5|35489.5|35439|35432|223
1723128900000|2024-08-08 14:55:00|35461.5|35454.5|35459|35452|35469|35462|35406.5|35399.5|151
1723129200000|2024-08-08 15:00:00|35464|35457|35414|35407|35466.5|35459.5|35399|35392|63
1723129500000|2024-08-08 15:05:00|35411.5|35404.5|35459|35452|35464|35457|35406.5|35399.5|148
1723129800000|2024-08-08 15:10:00|35456.5|35449.5|35321.5|35314.5|35469|35462|35309|35302|231
1723130100000|2024-08-08 15:15:00|35319|35312|35386.5|35379.5|35404|35397|35319|35312|214
1723130400000|2024-08-08 15:20:00|35389|35382|35529|35522|35549|35542|35389|35382|133
1723130700000|2024-08-08 15:25:00|35526.5|35519.5|35539|35532|35601.5|35594.5|35514|35507|189
1723131000000|2024-08-08 15:30:00|35541.5|35534.5|35554|35547|35579|35572|35524|35517|177
1723131300000|2024-08-08 15:35:00|35551.5|35544.5|35516.5|35509.5|35561.5|35554.5|35499|35492|134
1723131600000|2024-08-08 15:40:00|35514|35507|35541.5|35534.5|35544|35537|35459|35452|199
1723131900000|2024-08-08 15:45:00|35544|35537|35471.5|35464.5|35544|35537|35464|35457|79
1723132200000|2024-08-08 15:50:00|35474|35467|35541.5|35534.5|35554|35547|35466.5|35459.5|154
1723132500000|2024-08-08 15:55:00|35544|35537|35594|35587|35601.5|35594.5|35531.5|35524.5|325
1723132800000|2024-08-08 16:00:00|35586.5|35579.5|35654|35647|35664|35657|35549|35542|213
1723133100000|2024-08-08 16:05:00|35656.5|35649.5|35686.5|35679.5|35721.5|35714.5|35654|35647|335
1723133400000|2024-08-08 16:10:00|35684|35677|35669|35662|35701.5|35694.5|35631.5|35624.5|70
1723133700000|2024-08-08 16:15:00|35666.5|35659.5|35679|35672|35684|35677|35631.5|35624.5|61
1723134000000|2024-08-08 16:20:00|35681.5|35674.5|35684|35677|35709|35702|35674|35667|95
1723134300000|2024-08-08 16:25:00|35686.5|35679.5|35669|35662|35704|35697|35654|35647|93
1723134600000|2024-08-08 16:30:00|35671.5|35664.5|35601.5|35594.5|35679|35672|35579|35572|327
1723134900000|2024-08-08 16:35:00|35604|35597|35536.5|35529.5|35621.5|35614.5|35521.5|35514.5|164
1723135200000|2024-08-08 16:40:00|35539|35532|35574|35567|35579|35572|35506.5|35499.5|120
1723135500000|2024-08-08 16:45:00|35571.5|35564.5|35594|35587|35609|35602|35564|35557|130
1723135800000|2024-08-08 16:50:00|35596.5|35589.5|35616.5|35609.5|35621.5|35614.5|35559|35552|60
1723136100000|2024-08-08 16:55:00|35614|35607|35579|35572|35639|35632|35574|35567|74
1723136400000|2024-08-08 17:00:00|35581.5|35574.5|35526.5|35519.5|35619|35612|35501.5|35494.5|231
1723136700000|2024-08-08 17:05:00|35529|35522|35586.5|35579.5|35591.5|35584.5|35486.5|35479.5|86
1723137000000|2024-08-08 17:10:00|35589|35582|35589|35582|35604|35597|35564|35557|51
1723137300000|2024-08-08 17:15:00|35586.5|35579.5|35639|35632|35646.5|35639.5|35584|35577|117
1723137600000|2024-08-08 17:20:00|35641.5|35634.5|35626.5|35619.5|35649|35642|35614|35607|119
1723137900000|2024-08-08 17:25:00|35629|35622|35674|35667|35676.5|35669.5|35624|35617|113
1723138200000|2024-08-08 17:30:00|35671.5|35664.5|35689|35682|35691.5|35684.5|35659|35652|82
1723138500000|2024-08-08 17:35:00|35686.5|35679.5|35704|35697|35706.5|35699.5|35654|35647|25
1723138800000|2024-08-08 17:40:00|35701.5|35694.5|35666.5|35659.5|35706.5|35699.5|35656.5|35649.5|135
1723139100000|2024-08-08 17:45:00|35669|35662|35674|35667|35694|35687|35664|35657|60
1723139400000|2024-08-08 17:50:00|35671.5|35664.5|35671.5|35664.5|35681.5|35674.5|35636.5|35629.5|38
1723139700000|2024-08-08 17:55:00|35674|35667|35644|35637|35674|35667|35634|35627|91
1723140000000|2024-08-08 18:00:00|35641.5|35634.5|35674|35667|35681.5|35674.5|35609|35602|66
1723140300000|2024-08-08 18:05:00|35676.5|35669.5|35674|35667|35691.5|35684.5|35656.5|35649.5|28
1723140600000|2024-08-08 18:10:00|35676.5|35669.5|35699|35692|35704|35697|35661.5|35654.5|65
1723140900000|2024-08-08 18:15:00|35696.5|35689.5|35756.5|35749.5|35756.5|35749.5|35691.5|35684.5|158
1723141200000|2024-08-08 18:20:00|35754|35747|35774|35767|35781.5|35774.5|35739|35732|45
1723141500000|2024-08-08 18:25:00|35776.5|35769.5|35684|35677|35779|35772|35644|35637|60
1723141800000|2024-08-08 18:30:00|35686.5|35679.5|35701.5|35694.5|35726.5|35719.5|35674|35667|73
1723142100000|2024-08-08 18:35:00|35699|35692|35674|35667|35714|35707|35666.5|35659.5|29
1723142400000|2024-08-08 18:40:00|35676.5|35669.5|35604|35597|35679|35672|35576.5|35569.5|109
1723142700000|2024-08-08 18:45:00|35606.5|35599.5|35659|35652|35664|35657|35591.5|35584.5|19
1723143000000|2024-08-08 18:50:00|35656.5|35649.5|35666.5|35659.5|35684|35677|35646.5|35639.5|20
1723143300000|2024-08-08 18:55:00|35669|35662|35649|35642|35696.5|35689.5|35649|35642|43
1723143600000|2024-08-08 19:00:00|35644|35637|35531.5|35524.5|35654|35647|35526.5|35519.5|96
1723143900000|2024-08-08 19:05:00|35529|35522|35564|35557|35596.5|35589.5|35519|35512|153
1723144200000|2024-08-08 19:10:00|35561.5|35554.5|35584|35577|35634|35627|35559|35552|61
1723144500000|2024-08-08 19:15:00|35586.5|35579.5|35586.5|35579.5|35604|35597|35559|35552|56
1723144800000|2024-08-08 19:20:00|35584|35577|35621.5|35614.5|35644|35637|35574|35567|50
1723145100000|2024-08-08 19:25:00|35619|35612|35566.5|35559.5|35646.5|35639.5|35561.5|35554.5|110
1723145400000|2024-08-08 19:30:00|35569|35562|35539|35532|35584|35577|35496.5|35489.5|136
1723145700000|2024-08-08 19:35:00|35541.5|35534.5|35529|35522|35554|35547|35466.5|35459.5|80
1723146000000|2024-08-08 19:40:00|35531.5|35524.5|35619|35612|35624|35617|35526.5|35519.5|168
1723146300000|2024-08-08 19:45:00|35616.5|35609.5|35596.5|35589.5|35621.5|35614.5|35569|35562|121
1723146600000|2024-08-08 19:50:00|35589|35582|35574|35567|35631.5|35624.5|35559|35552|232
1723146900000|2024-08-08 19:55:00|35571.5|35564.5|35614|35607|35616.5|35609.5|35496.5|35489.5|609
1723147200000|2024-08-08 20:00:00|35616.5|35609.5|35629|35622|35666.5|35659.5|35586.5|35579.5|197
1723147500000|2024-08-08 20:05:00|35631.5|35624.5|35601.5|35594.5|35636.5|35629.5|35589|35582|19
1723147800000|2024-08-08 20:10:00|35604|35597|35609|35602|35616.5|35609.5|35589|35582|28
1723148100000|2024-08-08 20:15:00|35606.5|35599.5|35659|35652|35661.5|35654.5|35604|35597|26
1723148400000|2024-08-08 20:20:00|35661.5|35654.5|35674|35667|35686.5|35679.5|35646.5|35639.5|23
1723148700000|2024-08-08 20:25:00|35671.5|35664.5|35684|35677|35711.5|35704.5|35669|35662|17
1723149000000|2024-08-08 20:30:00|35681.5|35674.5|35701.5|35694.5|35709|35702|35681.5|35674.5|15
1723149300000|2024-08-08 20:35:00|35699|35692|35689|35682|35711.5|35704.5|35684|35677|35
1723149600000|2024-08-08 20:40:00|35686.5|35679.5|35696.5|35689.5|35701.5|35694.5|35686.5|35679.5|4
1723149900000|2024-08-08 20:45:00|35699|35692|35694|35687|35704|35697|35676.5|35669.5|10
1723150200000|2024-08-08 20:50:00|35691.5|35684.5|35704|35697|35706.5|35699.5|35691.5|35684.5|7
1723150500000|2024-08-08 20:55:00|35706.5|35699.5|35720.5|35705.5|35726.5|35719.5|35686.5|35679.5|87
1723150800000|2024-08-08 21:00:00|35723|35708|35760.5|35745.5|35760.5|35745.5|35723|35708|6
1723151100000|2024-08-08 21:05:00|35758|35743|35760.5|35745.5|35760.5|35745.5|35755.5|35740.5|1
1723151400000|2024-08-08 21:10:00|35758|35743|35765.5|35735.5|35765.5|35743|35750.5|35735.5|27614
1723151700000|2024-08-08 21:15:00|35762.3|35732.3|35765.7|35735.7|35766.1|35736.1|35762.2|35732.2|0
1723152000000|2024-08-08 21:20:00|35765.6|35735.6|35770.1|35740.1|35770.1|35740.1|35765.3|35735.3|0
1723152300000|2024-08-08 21:25:00|35769.8|35739.8|35771.2|35741.2|35771.4|35741.4|35769.1|35739.1|0
1723152600000|2024-08-08 21:30:00|35768.4|35738.4|35766.8|35736.8|35769.6|35739.6|35766.6|35736.6|0
1723152900000|2024-08-08 21:35:00|35765.5|35735.5|35760.7|35730.7|35765.5|35735.5|35760.1|35730.1|0
1723153200000|2024-08-08 21:40:00|35760|35730|35760.4|35730.4|35760.4|35730.4|35759.4|35729.4|0
1723153500000|2024-08-08 21:45:00|35759.7|35729.7|35756.1|35726.1|35759.7|35729.7|35754.9|35724.9|0
1723153800000|2024-08-08 21:50:00|35757.2|35727.2|35752.4|35722.4|35757.9|35727.9|35752.4|35722.4|0
1723154100000|2024-08-08 21:55:00|35755|35725|35754.2|35724.2|35755|35725|35752.6|35722.6|0
1723154400000|2024-08-08 22:00:00|35759.1|35729.1|35750.5|35735.5|35785.2|35755.2|35735.5|35714.7|3
1723154700000|2024-08-08 22:05:00|35753|35738|35733|35718|35765.5|35750.5|35730.5|35715.5|29
1723155000000|2024-08-08 22:10:00|35735.5|35720.5|35730.7|35715.7|35755.5|35740.5|35720.7|35705.7|20
1723155300000|2024-08-08 22:15:00|35728.2|35713.2|35733.2|35718.2|35735.7|35720.7|35723.2|35708.2|3
1723155600000|2024-08-08 22:20:00|35730.7|35715.7|35785.7|35770.7|35795.7|35780.7|35730.7|35715.7|27
1723155900000|2024-08-08 22:25:00|35788.2|35773.2|35780.7|35765.7|35788.2|35773.2|35775.7|35760.7|4
1723156200000|2024-08-08 22:30:00|35783.2|35768.2|35775.7|35760.7|35785.7|35770.7|35775.7|35760.7|1
1723156500000|2024-08-08 22:35:00|35778.2|35763.2|35823.2|35808.2|35823.2|35808.2|35770.7|35755.7|22
1723156800000|2024-08-08 22:40:00|35810.7|35795.7|35785.7|35770.7|35813.2|35798.2|35728.2|35713.2|25
1723157100000|2024-08-08 22:45:00|35783.2|35768.2|35688.2|35673.2|35783.2|35768.2|35683.2|35668.2|59
1723157400000|2024-08-08 22:50:00|35708.2|35693.2|35695.7|35680.7|35720.7|35705.7|35693.2|35678.2|30
1723157700000|2024-08-08 22:55:00|35688.2|35673.2|35745.7|35730.7|35755.7|35740.7|35670.7|35655.7|45
1723158000000|2024-08-08 23:00:00|35743.2|35728.2|35715.7|35700.7|35783.2|35768.2|35703.2|35688.2|56
1723158300000|2024-08-08 23:05:00|35718.2|35703.2|35738.2|35723.2|35745.7|35730.7|35695.7|35680.7|37
1723158600000|2024-08-08 23:10:00|35730.7|35715.7|35828.2|35813.2|35870.7|35855.7|35730.7|35715.7|129
1723158900000|2024-08-08 23:15:00|35825.7|35810.7|35750.7|35735.7|35828.2|35813.2|35718.2|35703.2|76
1723159200000|2024-08-08 23:20:00|35748.2|35733.2|35700.7|35685.7|35805.7|35790.7|35535.7|35520.7|259
1723159500000|2024-08-08 23:25:00|35703.2|35688.2|35670.7|35655.7|35730.7|35715.7|35643.2|35628.2|128
1723159800000|2024-08-08 23:30:00|35673.2|35658.2|35746.7|35739.7|35774.2|35767.2|35649.2|35642.2|12950
1723160100000|2024-08-08 23:35:00|35744.2|35737.2|35679.2|35672.2|35771.7|35764.7|35679.2|35672.2|118
1723160400000|2024-08-08 23:40:00|35676.7|35669.7|35759.2|35752.2|35769.2|35762.2|35666.7|35659.7|236
1723160700000|2024-08-08 23:45:00|35756.7|35749.7|35834.2|35827.2|35869.2|35862.2|35729.2|35722.2|632
1723161000000|2024-08-08 23:50:00|35831.7|35824.7|35906.7|35899.7|35919.2|35912.2|35749.2|35742.2|361
1723161300000|2024-08-08 23:55:00|35909.2|35902.2|35746.7|35739.7|35939.2|35932.2|35736.7|35729.7|470
1723161600000|2024-08-09 00:00:00|35736.7|35729.7|35559.2|35552.2|35736.7|35729.7|35546.7|35539.7|1862
1723161900000|2024-08-09 00:05:00|35556.7|35549.7|35651.7|35644.7|35724.2|35717.2|35449.2|35442.2|1702
1723162200000|2024-08-09 00:10:00|35654.2|35647.2|35529.2|35522.2|35691.7|35684.7|35509.2|35502.2|777
1723162500000|2024-08-09 00:15:00|35531.7|35524.7|35499.2|35492.2|35569.2|35562.2|35321.7|35314.7|1352
1723162800000|2024-08-09 00:20:00|35504.2|35497.2|35434.2|35427.2|35549.2|35542.2|35394.2|35387.2|804
1723163100000|2024-08-09 00:25:00|35436.7|35429.7|35379.2|35372.2|35501.7|35494.7|35371.7|35364.7|689
1723163400000|2024-08-09 00:30:00|35376.7|35369.7|35414.2|35407.2|35511.7|35504.7|35354.2|35347.2|730
1723163700000|2024-08-09 00:35:00|35416.7|35409.7|35226.7|35219.7|35449.2|35442.2|35204.2|35197.2|833
1723164000000|2024-08-09 00:40:00|35221.7|35214.7|35261.7|35254.7|35261.7|35254.7|35084.2|35077.2|1093
1723164300000|2024-08-09 00:45:00|35259.2|35252.2|35266.7|35259.7|35359.2|35352.2|35214.2|35207.2|601
1723164600000|2024-08-09 00:50:00|35269.2|35262.2|35371.7|35364.7|35429.2|35422.2|35264.2|35257.2|461
1723164900000|2024-08-09 00:55:00|35374.2|35367.2|35366.7|35359.7|35471.7|35464.7|35344.2|35337.2|246
1723165200000|2024-08-09 01:00:00|35364.2|35357.2|35399.2|35392.2|35406.7|35399.7|35281.7|35274.7|127
1723165500000|2024-08-09 01:05:00|35396.7|35389.7|35384.2|35377.2|35416.7|35409.7|35294.2|35287.2|127
1723165800000|2024-08-09 01:10:00|35386.7|35379.7|35336.7|35329.7|35421.7|35414.7|35274.2|35267.2|293
1723166100000|2024-08-09 01:15:00|35339.2|35332.2|35284.2|35277.2|35384.2|35377.2|35276.7|35269.7|171
1723166400000|2024-08-09 01:20:00|35286.7|35279.7|35216.7|35209.7|35336.7|35329.7|35211.7|35204.7|229
1723166700000|2024-08-09 01:25:00|35211.7|35204.7|35259.2|35252.2|35306.7|35299.7|35181.7|35174.7|374
1723167000000|2024-08-09 01:30:00|35256.7|35249.7|35336.7|35329.7|35371.7|35364.7|35246.7|35239.7|328
1723167300000|2024-08-09 01:35:00|35339.2|35332.2|35399.2|35392.2|35431.7|35424.7|35329.2|35322.2|167
1723167600000|2024-08-09 01:40:00|35401.7|35394.7|35379.2|35372.2|35449.2|35442.2|35354.2|35347.2|195
1723167900000|2024-08-09 01:45:00|35384.2|35377.2|35384.2|35377.2|35429.2|35422.2|35314.2|35307.2|145
1723168200000|2024-08-09 01:50:00|35381.7|35374.7|35429.2|35422.2|35444.2|35437.2|35321.7|35314.7|93
1723168500000|2024-08-09 01:55:00|35426.7|35419.7|35356.7|35349.7|35499.2|35492.2|35354.2|35347.2|123
1723168800000|2024-08-09 02:00:00|35359.2|35352.2|35409.2|35402.2|35421.7|35414.7|35306.7|35299.7|120
1723169100000|2024-08-09 02:05:00|35406.7|35399.7|35396.7|35389.7|35434.2|35427.2|35334.2|35327.2|121
1723169400000|2024-08-09 02:10:00|35399.2|35392.2|35424.2|35417.2|35449.2|35442.2|35361.7|35354.7|36
1723169700000|2024-08-09 02:15:00|35421.7|35414.7|35379.2|35372.2|35441.7|35434.7|35364.2|35357.2|103
1723170000000|2024-08-09 02:20:00|35376.7|35369.7|35384.2|35377.2|35436.7|35429.7|35361.7|35354.7|78
1723170300000|2024-08-09 02:25:00|35386.7|35379.7|35391.7|35384.7|35429.2|35422.2|35379.2|35372.2|64
1723170600000|2024-08-09 02:30:00|35394.2|35387.2|35444.2|35437.2|35479.2|35472.2|35379.2|35372.2|83
1723170900000|2024-08-09 02:35:00|35441.7|35434.7|35451.7|35444.7|35476.7|35469.7|35419.2|35412.2|38
1723171200000|2024-08-09 02:40:00|35449.2|35442.2|35476.7|35469.7|35494.2|35487.2|35446.7|35439.7|34
1723171500000|2024-08-09 02:45:00|35479.2|35472.2|35476.7|35469.7|35489.2|35482.2|35456.7|35449.7|10
1723171800000|2024-08-09 02:50:00|35474.2|35467.2|35546.7|35539.7|35574.2|35567.2|35466.7|35459.7|363
1723172100000|2024-08-09 02:55:00|35544.2|35537.2|35584.2|35577.2|35601.7|35594.7|35539.2|35532.2|249
1723172400000|2024-08-09 03:00:00|35581.7|35574.7|35586.7|35579.7|35604.2|35597.2|35556.7|35549.7|167
1723172700000|2024-08-09 03:05:00|35589.2|35582.2|35559.2|35552.2|35591.7|35584.7|35551.7|35544.7|100
1723173000000|2024-08-09 03:10:00|35556.7|35549.7|35559.2|35552.2|35584.2|35577.2|35524.2|35517.2|164
1723173300000|2024-08-09 03:15:00|35556.7|35549.7|35506.7|35499.7|35559.2|35552.2|35496.7|35489.7|105
1723173600000|2024-08-09 03:20:00|35504.2|35497.2|35501.7|35494.7|35516.7|35509.7|35464.2|35457.2|264
1723173900000|2024-08-09 03:25:00|35504.2|35497.2|35439.2|35432.2|35506.7|35499.7|35436.7|35429.7|190
1723174200000|2024-08-09 03:30:00|35454.2|35447.2|35491.7|35484.7|35511.7|35504.7|35434.2|35427.2|148
1723174500000|2024-08-09 03:35:00|35494.2|35487.2|35454.2|35447.2|35529.2|35522.2|35396.7|35389.7|109
1723174800000|2024-08-09 03:40:00|35451.7|35444.7|35359.2|35352.2|35456.7|35449.7|35336.7|35329.7|103
1723175100000|2024-08-09 03:45:00|35361.7|35354.7|35226.7|35219.7|35384.2|35377.2|35216.7|35209.7|317
1723175400000|2024-08-09 03:50:00|35236.7|35229.7|35231.7|35224.7|35286.7|35279.7|35216.7|35209.7|169
1723175700000|2024-08-09 03:55:00|35234.2|35227.2|35296.7|35289.7|35314.2|35307.2|35221.7|35214.7|193
1723176000000|2024-08-09 04:00:00|35299.2|35292.2|35244.2|35237.2|35309.2|35302.2|35226.7|35219.7|113
1723176300000|2024-08-09 04:05:00|35246.7|35239.7|35269.2|35262.2|35306.7|35299.7|35219.2|35212.2|171
1723176600000|2024-08-09 04:10:00|35271.7|35264.7|35216.7|35209.7|35279.2|35272.2|35201.7|35194.7|307
1723176900000|2024-08-09 04:15:00|35219.2|35212.2|35211.7|35204.7|35266.7|35259.7|35186.7|35179.7|225
1723177200000|2024-08-09 04:20:00|35209.2|35202.2|35119.2|35112.2|35214.2|35207.2|35081.7|35074.7|385
1723177500000|2024-08-09 04:25:00|35121.7|35114.7|34939.2|34932.2|35144.2|35137.2|34936.7|34929.7|700
1723177800000|2024-08-09 04:30:00|34936.7|34929.7|34996.7|34989.7|35026.7|35019.7|34924.2|34917.2|398
1723178100000|2024-08-09 04:35:00|35001.7|34994.7|34981.7|34974.7|35054.2|35047.2|34951.7|34944.7|194
1723178400000|2024-08-09 04:40:00|34979.2|34972.2|34894.2|34887.2|34996.7|34989.7|34841.7|34834.7|305
1723178700000|2024-08-09 04:45:00|34891.7|34884.7|34851.7|34844.7|34921.7|34914.7|34804.2|34797.2|188
1723179000000|2024-08-09 04:50:00|34849.2|34842.2|34789.2|34782.2|34896.7|34889.7|34766.7|34759.7|142
1723179300000|2024-08-09 04:55:00|34791.7|34784.7|34651.7|34644.7|34814.2|34807.2|34606.7|34599.7|412
1723179600000|2024-08-09 05:00:00|34654.2|34647.2|34516.7|34509.7|34701.7|34694.7|34441.7|34434.7|480
1723179900000|2024-08-09 05:05:00|34519.2|34512.2|34616.7|34609.7|34664.2|34657.2|34511.7|34504.7|468
1723180200000|2024-08-09 05:10:00|34619.2|34612.2|34696.7|34689.7|34741.7|34734.7|34594.2|34587.2|459
1723180500000|2024-08-09 05:15:00|34699.2|34692.2|34756.7|34749.7|34851.7|34844.7|34661.7|34654.7|385
1723180800000|2024-08-09 05:20:00|34754.2|34747.2|34826.7|34819.7|34836.7|34829.7|34706.7|34699.7|195
1723181100000|2024-08-09 05:25:00|34824.2|34817.2|34944.2|34937.2|34959.2|34952.2|34824.2|34817.2|225
1723181400000|2024-08-09 05:30:00|34941.7|34934.7|35026.7|35019.7|35084.2|35077.2|34911.7|34904.7|365
1723181700000|2024-08-09 05:35:00|35024.2|35017.2|34994.2|34987.2|35074.2|35067.2|34989.2|34982.2|328
1723182000000|2024-08-09 05:40:00|34991.7|34984.7|35094.2|35087.2|35101.7|35094.7|34939.2|34932.2|343
1723182300000|2024-08-09 05:45:00|35091.7|35084.7|35201.7|35194.7|35211.7|35204.7|35084.2|35077.2|667
1723182600000|2024-08-09 05:50:00|35199.2|35192.2|35166.7|35159.7|35199.2|35192.2|35051.7|35044.7|644
1723182900000|2024-08-09 05:55:00|35164.2|35157.2|35089.2|35082.2|35206.7|35199.7|35079.2|35072.2|1226
1723183200000|2024-08-09 06:00:00|35086.7|35079.7|34966.7|34959.7|35101.7|35094.7|34946.7|34939.7|2067
1723183500000|2024-08-09 06:05:00|34969.2|34962.2|35014.2|35007.2|35066.7|35059.7|34966.7|34959.7|631
1723183800000|2024-08-09 06:10:00|35009.2|35002.2|35069.2|35062.2|35084.2|35077.2|35006.7|34999.7|430
1723184100000|2024-08-09 06:15:00|35071.7|35064.7|35069.2|35062.2|35096.7|35089.7|35051.7|35044.7|450
1723184400000|2024-08-09 06:20:00|35074.2|35067.2|35066.7|35059.7|35081.7|35074.7|35051.7|35044.7|105
1723184700000|2024-08-09 06:25:00|35069.2|35062.2|35056.7|35049.7|35069.2|35062.2|35031.7|35024.7|45
1723185000000|2024-08-09 06:30:00|35064.2|35057.2|35061.7|35054.7|35104.2|35097.2|35054.2|35047.2|86
1723185300000|2024-08-09 06:35:00|35064.2|35057.2|35104.2|35097.2|35106.7|35099.7|35064.2|35057.2|104
1723185600000|2024-08-09 06:40:00|35101.7|35094.7|35109.2|35102.2|35116.7|35109.7|35099.2|35092.2|90
1723185900000|2024-08-09 06:45:00|35111.7|35104.7|35159.2|35152.2|35169.2|35162.2|35106.7|35099.7|57
1723186200000|2024-08-09 06:50:00|35161.7|35154.7|35149.2|35142.2|35191.7|35184.7|35146.7|35139.7|141
1723186500000|2024-08-09 06:55:00|35146.7|35139.7|35151.7|35144.7|35184.2|35177.2|35119.2|35112.2|106
1723186800000|2024-08-09 07:00:00|35154.2|35147.2|35059.2|35052.2|35154.2|35147.2|35026.7|35019.7|162
1723187100000|2024-08-09 07:05:00|35064.2|35057.2|35104.2|35097.2|35129.2|35122.2|35059.2|35052.2|130
1723187400000|2024-08-09 07:10:00|35121.7|35114.7|35091.7|35084.7|35169.2|35162.2|35091.7|35084.7|131
1723187700000|2024-08-09 07:15:00|35089.2|35082.2|35166.7|35159.7|35169.2|35162.2|35084.2|35077.2|199
1723188000000|2024-08-09 07:20:00|35171.7|35164.7|35121.7|35114.7|35174.2|35167.2|35114.2|35107.2|90
1723188300000|2024-08-09 07:25:00|35119.2|35112.2|35134.2|35127.2|35144.2|35137.2|35074.2|35067.2|208
1723188600000|2024-08-09 07:30:00|35131.7|35124.7|35174.2|35167.2|35189.2|35182.2|35124.2|35117.2|90
1723188900000|2024-08-09 07:35:00|35176.7|35169.7|35139.2|35132.2|35209.2|35202.2|35126.7|35119.7|92
1723189200000|2024-08-09 07:40:00|35141.7|35134.7|35154.2|35147.2|35179.2|35172.2|35116.7|35109.7|79
1723189500000|2024-08-09 07:45:00|35151.7|35144.7|35149.2|35142.2|35166.7|35159.7|35099.2|35092.2|113
1723189800000|2024-08-09 07:50:00|35146.7|35139.7|35156.7|35149.7|35194.2|35187.2|35111.7|35104.7|62
1723190100000|2024-08-09 07:55:00|35154.2|35147.2|35194.2|35187.2|35194.2|35187.2|35149.2|35142.2|40
1723190400000|2024-08-09 08:00:00|35199.2|35192.2|35254.2|35247.2|35299.2|35292.2|35189.2|35182.2|267
1723190700000|2024-08-09 08:05:00|35256.7|35249.7|35184.2|35177.2|35264.2|35257.2|35179.2|35172.2|78
1723191000000|2024-08-09 08:10:00|35186.7|35179.7|35099.2|35092.2|35201.7|35194.7|35099.2|35092.2|149
1723191300000|2024-08-09 08:15:00|35096.7|35089.7|35109.2|35102.2|35139.2|35132.2|35041.7|35034.7|134
1723191600000|2024-08-09 08:20:00|35114.2|35107.2|35181.7|35174.7|35189.2|35182.2|35094.2|35087.2|143
1723191900000|2024-08-09 08:25:00|35179.2|35172.2|35234.2|35227.2|35239.2|35232.2|35169.2|35162.2|61
1723192200000|2024-08-09 08:30:00|35236.7|35229.7|35319.2|35312.2|35339.2|35332.2|35214.2|35207.2|186
1723192500000|2024-08-09 08:35:00|35321.7|35314.7|35414.2|35407.2|35439.2|35432.2|35319.2|35312.2|194
1723192800000|2024-08-09 08:40:00|35416.7|35409.7|35391.7|35384.7|35429.2|35422.2|35359.2|35352.2|56
1723193100000|2024-08-09 08:45:00|35394.2|35387.2|35374.2|35367.2|35409.2|35402.2|35359.2|35352.2|124
1723193400000|2024-08-09 08:50:00|35371.7|35364.7|35529.2|35522.2|35554.2|35547.2|35364.2|35357.2|519
1723193700000|2024-08-09 08:55:00|35526.7|35519.7|35479.2|35472.2|35536.7|35529.7|35469.2|35462.2|215
1723194000000|2024-08-09 09:00:00|35489.2|35482.2|35489.2|35482.2|35536.7|35529.7|35469.2|35462.2|151
1723194300000|2024-08-09 09:05:00|35494.2|35487.2|35474.2|35467.2|35514.2|35507.2|35449.2|35442.2|258
1723194600000|2024-08-09 09:10:00|35471.7|35464.7|35489.2|35482.2|35506.7|35499.7|35456.7|35449.7|79
1723194900000|2024-08-09 09:15:00|35491.7|35484.7|35524.2|35517.2|35584.2|35577.2|35476.7|35469.7|103
1723195200000|2024-08-09 09:20:00|35521.7|35514.7|35476.7|35469.7|35529.2|35522.2|35449.2|35442.2|162
1723195500000|2024-08-09 09:25:00|35474.2|35467.2|35409.2|35402.2|35479.2|35472.2|35394.2|35387.2|116
1723195800000|2024-08-09 09:30:00|35404.2|35397.2|35369.2|35362.2|35414.2|35407.2|35364.2|35357.2|82
1723196100000|2024-08-09 09:35:00|35371.7|35364.7|35394.2|35387.2|35406.7|35399.7|35346.7|35339.7|50
1723196400000|2024-08-09 09:40:00|35391.7|35384.7|35364.2|35357.2|35401.7|35394.7|35344.2|35337.2|36
1723196700000|2024-08-09 09:45:00|35366.7|35359.7|35329.2|35322.2|35379.2|35372.2|35299.2|35292.2|27
1723197000000|2024-08-09 09:50:00|35331.7|35324.7|35399.2|35392.2|35414.2|35407.2|35331.7|35324.7|84
1723197300000|2024-08-09 09:55:00|35401.7|35394.7|35434.2|35427.2|35456.7|35449.7|35399.2|35392.2|75
1723197600000|2024-08-09 10:00:00|35431.7|35424.7|35354.2|35347.2|35439.2|35432.2|35344.2|35337.2|26
1723197900000|2024-08-09 10:05:00|35356.7|35349.7|35319.2|35312.2|35381.7|35374.7|35319.2|35312.2|16
1723198200000|2024-08-09 10:10:00|35316.7|35309.7|35316.7|35309.7|35329.2|35322.2|35256.7|35249.7|68
1723198500000|2024-08-09 10:15:00|35314.2|35307.2|35274.2|35267.2|35326.7|35319.7|35264.2|35257.2|64
1723198800000|2024-08-09 10:20:00|35276.7|35269.7|35319.2|35312.2|35334.2|35327.2|35269.2|35262.2|40
1723199100000|2024-08-09 10:25:00|35316.7|35309.7|35346.7|35339.7|35354.2|35347.2|35304.2|35297.2|21
1723199400000|2024-08-09 10:30:00|35349.2|35342.2|35336.7|35329.7|35359.2|35352.2|35311.7|35304.7|34
1723199700000|2024-08-09 10:35:00|35339.2|35332.2|35294.2|35287.2|35349.2|35342.2|35294.2|35287.2|18
1723200000000|2024-08-09 10:40:00|35296.7|35289.7|35269.2|35262.2|35319.2|35312.2|35249.2|35242.2|39
1723200300000|2024-08-09 10:45:00|35271.7|35264.7|35274.2|35267.2|35304.2|35297.2|35249.2|35242.2|27
1723200600000|2024-08-09 10:50:00|35271.7|35264.7|35291.7|35284.7|35296.7|35289.7|35264.2|35257.2|24
1723200900000|2024-08-09 10:55:00|35289.2|35282.2|35264.2|35257.2|35294.2|35287.2|35141.7|35134.7|218
1723201200000|2024-08-09 11:00:00|35274.2|35267.2|35204.2|35197.2|35301.7|35294.7|35189.2|35182.2|189
1723201500000|2024-08-09 11:05:00|35201.7|35194.7|35224.2|35217.2|35239.2|35232.2|35176.7|35169.7|255
1723201800000|2024-08-09 11:10:00|35221.7|35214.7|35211.7|35204.7|35249.2|35242.2|35209.2|35202.2|84
1723202100000|2024-08-09 11:15:00|35209.2|35202.2|35244.2|35237.2|35274.2|35267.2|35206.7|35199.7|129
1723202400000|2024-08-09 11:20:00|35246.7|35239.7|35224.2|35217.2|35284.2|35277.2|35209.2|35202.2|37
1723202700000|2024-08-09 11:25:00|35221.7|35214.7|35169.2|35162.2|35234.2|35227.2|35149.2|35142.2|81
1723203000000|2024-08-09 11:30:00|35171.7|35164.7|35124.2|35117.2|35189.2|35182.2|35069.2|35062.2|192
1723203300000|2024-08-09 11:35:00|35121.7|35114.7|35094.2|35087.2|35144.2|35137.2|35064.2|35057.2|235
1723203600000|2024-08-09 11:40:00|35096.7|35089.7|35031.7|35024.7|35114.2|35107.2|35029.2|35022.2|87
1723203900000|2024-08-09 11:45:00|35034.2|35027.2|35094.2|35087.2|35114.2|35107.2|35034.2|35027.2|104
1723204200000|2024-08-09 11:50:00|35091.7|35084.7|35149.2|35142.2|35169.2|35162.2|35081.7|35074.7|101
1723204500000|2024-08-09 11:55:00|35146.7|35139.7|35159.2|35152.2|35186.7|35179.7|35146.7|35139.7|54
1723204800000|2024-08-09 12:00:00|35169.2|35162.2|35084.2|35077.2|35184.2|35177.2|35081.7|35074.7|46
1723205100000|2024-08-09 12:05:00|35081.7|35074.7|35049.2|35042.2|35109.2|35102.2|35034.2|35027.2|139
1723205400000|2024-08-09 12:10:00|35051.7|35044.7|35069.2|35062.2|35081.7|35074.7|35041.7|35034.7|160
1723205700000|2024-08-09 12:15:00|35066.7|35059.7|35064.2|35057.2|35111.7|35104.7|35049.2|35042.2|65
1723206000000|2024-08-09 12:20:00|35061.7|35054.7|34991.7|34984.7|35061.7|35054.7|34981.7|34974.7|63
1723206300000|2024-08-09 12:25:00|34996.7|34989.7|35001.7|34994.7|35039.2|35032.2|34984.2|34977.2|76
1723206600000|2024-08-09 12:30:00|34999.2|34992.2|34899.2|34892.2|35024.2|35017.2|34899.2|34892.2|163
1723206900000|2024-08-09 12:35:00|34896.7|34889.7|34944.2|34937.2|34961.7|34954.7|34881.7|34874.7|159
1723207200000|2024-08-09 12:40:00|34941.7|34934.7|34981.7|34974.7|35006.7|34999.7|34931.7|34924.7|100
1723207500000|2024-08-09 12:45:00|34984.2|34977.2|35009.2|35002.2|35021.7|35014.7|34964.2|34957.2|99
1723207800000|2024-08-09 12:50:00|35006.7|34999.7|35006.7|34999.7|35051.7|35044.7|34981.7|34974.7|86
1723208100000|2024-08-09 12:55:00|35009.2|35002.2|35041.7|35034.7|35084.2|35077.2|35009.2|35002.2|78
1723208400000|2024-08-09 13:00:00|35039.2|35032.2|35014.2|35007.2|35051.7|35044.7|34974.2|34967.2|74
1723208700000|2024-08-09 13:05:00|35011.7|35004.7|35009.2|35002.2|35026.7|35019.7|34981.7|34974.7|57
1723209000000|2024-08-09 13:10:00|35006.7|34999.7|35034.2|35027.2|35036.7|35029.7|34991.7|34984.7|169
1723209300000|2024-08-09 13:15:00|35031.7|35024.7|35001.7|34994.7|35071.7|35064.7|34999.2|34992.2|51
1723209600000|2024-08-09 13:20:00|35009.2|35002.2|34964.2|34957.2|35031.7|35024.7|34961.7|34954.7|82
1723209900000|2024-08-09 13:25:00|34966.7|34959.7|35006.7|34999.7|35014.2|35007.2|34939.2|34932.2|109
1723210200000|2024-08-09 13:30:00|35004.2|34997.2|35044.2|35037.2|35084.2|35077.2|34999.2|34992.2|242
1723210500000|2024-08-09 13:35:00|35046.7|35039.7|35159.2|35152.2|35184.2|35177.2|34991.7|34984.7|225
1723210800000|2024-08-09 13:40:00|35156.7|35149.7|35004.2|34997.2|35164.2|35157.2|34999.2|34992.2|200
1723211100000|2024-08-09 13:45:00|35009.2|35002.2|34929.2|34922.2|35056.7|35049.7|34929.2|34922.2|139
1723211400000|2024-08-09 13:50:00|34931.7|34924.7|35014.2|35007.2|35021.7|35014.7|34924.2|34917.2|122
1723211700000|2024-08-09 13:55:00|35011.7|35004.7|34934.2|34927.2|35049.2|35042.2|34906.7|34899.7|129
1723212000000|2024-08-09 14:00:00|34929.2|34922.2|35009.2|35002.2|35034.2|35027.2|34874.2|34867.2|194
1723212300000|2024-08-09 14:05:00|35016.7|35009.7|34989.2|34982.2|35049.2|35042.2|34959.2|34952.2|185
1723212600000|2024-08-09 14:10:00|34991.7|34984.7|35084.2|35077.2|35121.7|35114.7|34989.2|34982.2|272
1723212900000|2024-08-09 14:15:00|35081.7|35074.7|34966.7|34959.7|35094.2|35087.2|34956.7|34949.7|171
1723213200000|2024-08-09 14:20:00|34969.2|34962.2|34946.7|34939.7|35024.2|35017.2|34909.2|34902.2|164
1723213500000|2024-08-09 14:25:00|34944.2|34937.2|34949.2|34942.2|34989.2|34982.2|34921.7|34914.7|105
1723213800000|2024-08-09 14:30:00|34951.7|34944.7|34884.2|34877.2|34964.2|34957.2|34854.2|34847.2|179
1723214100000|2024-08-09 14:35:00|34886.7|34879.7|34884.2|34877.2|34909.2|34902.2|34814.2|34807.2|130
1723214400000|2024-08-09 14:40:00|34881.7|34874.7|34906.7|34899.7|34974.2|34967.2|34874.2|34867.2|154
1723214700000|2024-08-09 14:45:00|34909.2|34902.2|34971.7|34964.7|34994.2|34987.2|34904.2|34897.2|107
1723215000000|2024-08-09 14:50:00|34974.2|34967.2|35021.7|35014.7|35049.2|35042.2|34929.2|34922.2|172
1723215300000|2024-08-09 14:55:00|35019.2|35012.2|35051.7|35044.7|35096.7|35089.7|35014.2|35007.2|79
1723215600000|2024-08-09 15:00:00|35049.2|35042.2|35139.2|35132.2|35146.7|35139.7|35049.2|35042.2|109
1723215900000|2024-08-09 15:05:00|35124.2|35117.2|35121.7|35114.7|35161.7|35154.7|35106.7|35099.7|78
1723216200000|2024-08-09 15:10:00|35119.2|35112.2|35079.2|35072.2|35136.7|35129.7|35044.2|35037.2|107
1723216500000|2024-08-09 15:15:00|35081.7|35074.7|35096.7|35089.7|35134.2|35127.2|35064.2|35057.2|59
1723216800000|2024-08-09 15:20:00|35094.2|35087.2|35044.2|35037.2|35106.7|35099.7|35039.2|35032.2|64
1723217100000|2024-08-09 15:25:00|35046.7|35039.7|35004.2|34997.2|35086.7|35079.7|35001.7|34994.7|174
1723217400000|2024-08-09 15:30:00|35006.7|34999.7|35049.2|35042.2|35054.2|35047.2|34999.2|34992.2|212
1723217700000|2024-08-09 15:35:00|35046.7|35039.7|34994.2|34987.2|35046.7|35039.7|34976.7|34969.7|90
1723218000000|2024-08-09 15:40:00|34996.7|34989.7|35011.7|35004.7|35034.2|35027.2|34979.2|34972.2|138
1723218300000|2024-08-09 15:45:00|35019.2|35012.2|35061.7|35054.7|35089.2|35082.2|35014.2|35007.2|20
1723218600000|2024-08-09 15:50:00|35064.2|35057.2|35039.2|35032.2|35076.7|35069.7|35019.2|35012.2|27
1723218900000|2024-08-09 15:55:00|35036.7|35029.7|34944.2|34937.2|35041.7|35034.7|34916.7|34909.7|130
1723219200000|2024-08-09 16:00:00|34949.2|34942.2|34939.2|34932.2|34964.2|34957.2|34919.2|34912.2|39
1723219500000|2024-08-09 16:05:00|34941.7|34934.7|34929.2|34922.2|34951.7|34944.7|34906.7|34899.7|42
1723219800000|2024-08-09 16:10:00|34931.7|34924.7|34939.2|34932.2|34944.2|34937.2|34906.7|34899.7|52
1723220100000|2024-08-09 16:15:00|34941.7|34934.7|34971.7|34964.7|34984.2|34977.2|34929.2|34922.2|114
1723220400000|2024-08-09 16:20:00|34969.2|34962.2|34926.7|34919.7|35001.7|34994.7|34921.7|34914.7|148
1723220700000|2024-08-09 16:25:00|34929.2|34922.2|34969.2|34962.2|34976.7|34969.7|34924.2|34917.2|37
1723221000000|2024-08-09 16:30:00|34966.7|34959.7|34989.2|34982.2|35014.2|35007.2|34959.2|34952.2|42
1723221300000|2024-08-09 16:35:00|34991.7|34984.7|35044.2|35037.2|35064.2|35057.2|34991.7|34984.7|47
1723221600000|2024-08-09 16:40:00|35041.7|35034.7|35029.2|35022.2|35046.7|35039.7|35009.2|35002.2|38
1723221900000|2024-08-09 16:45:00|35026.7|35019.7|35021.7|35014.7|35034.2|35027.2|34961.7|34954.7|52
1723222200000|2024-08-09 16:50:00|35024.2|35017.2|34976.7|34969.7|35034.2|35027.2|34974.2|34967.2|73
1723222500000|2024-08-09 16:55:00|34974.2|34967.2|35021.7|35014.7|35024.2|35017.2|34964.2|34957.2|32
1723222800000|2024-08-09 17:00:00|35024.2|35017.2|35046.7|35039.7|35064.2|35057.2|35016.7|35009.7|51
1723223100000|2024-08-09 17:05:00|35044.2|35037.2|35069.2|35062.2|35069.2|35062.2|35031.7|35024.7|15
1723223400000|2024-08-09 17:10:00|35071.7|35064.7|35134.2|35127.2|35134.2|35127.2|35069.2|35062.2|112
1723223700000|2024-08-09 17:15:00|35131.7|35124.7|35199.2|35192.2|35206.7|35199.7|35131.7|35124.7|80
1723224000000|2024-08-09 17:20:00|35196.7|35189.7|35179.2|35172.2|35231.7|35224.7|35169.2|35162.2|125
1723224300000|2024-08-09 17:25:00|35176.7|35169.7|35266.7|35259.7|35266.7|35259.7|35176.7|35169.7|34
1723224600000|2024-08-09 17:30:00|35269.2|35262.2|35269.2|35262.2|35294.2|35287.2|35244.2|35237.2|83
1723224900000|2024-08-09 17:35:00|35266.7|35259.7|35279.2|35272.2|35289.2|35282.2|35246.7|35239.7|44
1723225200000|2024-08-09 17:40:00|35276.7|35269.7|35224.2|35217.2|35289.2|35282.2|35204.2|35197.2|53
1723225500000|2024-08-09 17:45:00|35226.7|35219.7|35209.2|35202.2|35239.2|35232.2|35196.7|35189.7|30
1723225800000|2024-08-09 17:50:00|35211.7|35204.7|35149.2|35142.2|35221.7|35214.7|35134.2|35127.2|77
1723226100000|2024-08-09 17:55:00|35151.7|35144.7|35159.2|35152.2|35169.2|35162.2|35141.7|35134.7|36
1723226400000|2024-08-09 18:00:00|35161.7|35154.7|35156.7|35149.7|35186.7|35179.7|35129.2|35122.2|75
1723226700000|2024-08-09 18:05:00|35149.2|35142.2|35184.2|35177.2|35186.7|35179.7|35144.2|35137.2|28
1723227000000|2024-08-09 18:10:00|35186.7|35179.7|35149.2|35142.2|35186.7|35179.7|35104.2|35097.2|34
1723227300000|2024-08-09 18:15:00|35146.7|35139.7|35154.2|35147.2|35164.2|35157.2|35124.2|35117.2|39
1723227600000|2024-08-09 18:20:00|35156.7|35149.7|35116.7|35109.7|35164.2|35157.2|35114.2|35107.2|11
1723227900000|2024-08-09 18:25:00|35119.2|35112.2|35141.7|35134.7|35149.2|35142.2|35111.7|35104.7|26
1723228200000|2024-08-09 18:30:00|35139.2|35132.2|35119.2|35112.2|35156.7|35149.7|35109.2|35102.2|53
1723228500000|2024-08-09 18:35:00|35116.7|35109.7|35164.2|35157.2|35166.7|35159.7|35101.7|35094.7|26
1723228800000|2024-08-09 18:40:00|35161.7|35154.7|35189.2|35182.2|35191.7|35184.7|35159.2|35152.2|32
1723229100000|2024-08-09 18:45:00|35186.7|35179.7|35164.2|35157.2|35209.2|35202.2|35164.2|35157.2|61
1723229400000|2024-08-09 18:50:00|35166.7|35159.7|35134.2|35127.2|35169.2|35162.2|35116.7|35109.7|9
1723229700000|2024-08-09 18:55:00|35131.7|35124.7|35159.2|35152.2|35166.7|35159.7|35106.7|35099.7|25
1723230000000|2024-08-09 19:00:00|35156.7|35149.7|35144.2|35137.2|35176.7|35169.7|35131.7|35124.7|23
1723230300000|2024-08-09 19:05:00|35141.7|35134.7|35184.2|35177.2|35196.7|35189.7|35141.7|35134.7|33
1723230600000|2024-08-09 19:10:00|35181.7|35174.7|35201.7|35194.7|35201.7|35194.7|35174.2|35167.2|45
1723230900000|2024-08-09 19:15:00|35199.2|35192.2|35209.2|35202.2|35221.7|35214.7|35191.7|35184.7|27
1723231200000|2024-08-09 19:20:00|35211.7|35204.7|35176.7|35169.7|35211.7|35204.7|35144.2|35137.2|40
1723231500000|2024-08-09 19:25:00|35171.7|35164.7|35189.2|35182.2|35201.7|35194.7|35166.7|35159.7|19
1723231800000|2024-08-09 19:30:00|35191.7|35184.7|35229.2|35222.2|35264.2|35257.2|35189.2|35182.2|83
1723232100000|2024-08-09 19:35:00|35231.7|35224.7|35236.7|35229.7|35264.2|35257.2|35229.2|35222.2|72
1723232400000|2024-08-09 19:40:00|35239.2|35232.2|35254.2|35247.2|35281.7|35274.7|35239.2|35232.2|51
1723232700000|2024-08-09 19:45:00|35251.7|35244.7|35304.2|35297.2|35309.2|35302.2|35251.7|35244.7|39
1723233000000|2024-08-09 19:50:00|35299.2|35292.2|35289.2|35282.2|35329.2|35322.2|35266.7|35259.7|89
1723233300000|2024-08-09 19:55:00|35291.7|35284.7|35289.2|35282.2|35319.2|35312.2|35261.7|35254.7|204
1723233600000|2024-08-09 20:00:00|35279.2|35272.2|35274.2|35267.2|35284.2|35277.2|35251.7|35244.7|83
1723233900000|2024-08-09 20:05:00|35276.7|35269.7|35276.7|35269.7|35284.2|35277.2|35246.7|35239.7|64
1723234200000|2024-08-09 20:10:00|35279.2|35272.2|35279.2|35272.2|35281.7|35274.7|35256.7|35249.7|39
1723234500000|2024-08-09 20:15:00|35281.7|35274.7|35279.2|35272.2|35296.7|35289.7|35274.2|35267.2|21
1723234800000|2024-08-09 20:20:00|35276.7|35269.7|35271.7|35264.7|35279.2|35272.2|35259.2|35252.2|31
1723235100000|2024-08-09 20:25:00|35269.2|35262.2|35296.7|35289.7|35296.7|35289.7|35266.7|35259.7|19
1723235400000|2024-08-09 20:30:00|35291.7|35284.7|35296.7|35289.7|35309.2|35302.2|35291.7|35284.7|24
1723235700000|2024-08-09 20:35:00|35299.2|35292.2|35289.2|35282.2|35306.7|35299.7|35286.7|35279.7|10
1723236000000|2024-08-09 20:40:00|35286.7|35279.7|35266.7|35259.7|35286.7|35279.7|35264.2|35257.2|15
1723236300000|2024-08-09 20:45:00|35271.7|35264.7|35299.2|35292.2|35304.2|35297.2|35264.2|35257.2|19
1723236600000|2024-08-09 20:50:00|35301.7|35294.7|35274.2|35267.2|35301.7|35294.7|35266.7|35259.7|72
1723236900000|2024-08-09 20:55:00|35276.7|35269.7|35303.2|35288.2|35315.7|35300.7|35264.2|35257.2|54
1723413600000|2024-08-11 22:00:00|35318.2|35303.2|35345.7|35330.7|35345.7|35330.7|35305.7|35290.7|8
1723413900000|2024-08-11 22:05:00|35348.2|35333.2|35375.7|35360.7|35443.2|35428.2|35343.2|35328.2|30
1723414200000|2024-08-11 22:10:00|35373.2|35358.2|35275.7|35260.7|35373.2|35358.2|35268.2|35253.2|8
1723414500000|2024-08-11 22:15:00|35278.2|35263.2|35258.2|35243.2|35295.7|35280.7|35203.2|35188.2|22
1723414800000|2024-08-11 22:20:00|35255.7|35240.7|35268.2|35253.2|35268.2|35253.2|35248.2|35233.2|0
1723415100000|2024-08-11 22:25:00|35270.7|35255.7|35265.7|35250.7|35273.2|35258.2|35265.7|35250.7|0
1723415400000|2024-08-11 22:30:00|35263.2|35248.2|35308.2|35293.2|35313.2|35298.2|35260.7|35245.7|10
1723415700000|2024-08-11 22:35:00|35310.7|35295.7|35318.2|35303.2|35330.7|35315.7|35310.7|35295.7|0
1723416000000|2024-08-11 22:40:00|35310.7|35295.7|35353.2|35338.2|35393.2|35378.2|35310.7|35295.7|15
1723416300000|2024-08-11 22:45:00|35350.7|35335.7|35358.2|35343.2|35358.2|35343.2|35343.2|35328.2|0
1723416600000|2024-08-11 22:50:00|35355.7|35340.7|35378.2|35363.2|35378.2|35363.2|35353.2|35338.2|0
1723416900000|2024-08-11 22:55:00|35375.7|35360.7|35385.7|35370.7|35390.7|35375.7|35375.7|35360.7|1
1723417200000|2024-08-11 23:00:00|35388.2|35373.2|35503.2|35488.2|35620.7|35605.7|35360.7|35345.7|96
1723417500000|2024-08-11 23:05:00|35500.7|35485.7|35540.7|35525.7|35540.7|35525.7|35488.2|35473.2|21
1723417800000|2024-08-11 23:10:00|35538.2|35523.2|35505.7|35490.7|35538.2|35523.2|35495.7|35480.7|3
1723418100000|2024-08-11 23:15:00|35503.2|35488.2|35500.7|35485.7|35508.2|35493.2|35493.2|35478.2|10
1723418400000|2024-08-11 23:20:00|35498.2|35483.2|35540.7|35525.7|35545.7|35530.7|35475.7|35460.7|9
1723418700000|2024-08-11 23:25:00|35535.7|35520.7|35475.7|35460.7|35540.7|35525.7|35473.2|35458.2|33
1723419000000|2024-08-11 23:30:00|35458.2|35443.2|35526.7|35519.7|35574.2|35567.2|35440.7|35425.7|10317
1723419300000|2024-08-11 23:35:00|35524.2|35517.2|35401.7|35394.7|35524.2|35517.2|35389.2|35382.2|66
1723419600000|2024-08-11 23:40:00|35399.2|35392.2|35401.7|35394.7|35496.7|35489.7|35379.2|35372.2|84
1723419900000|2024-08-11 23:45:00|35399.2|35392.2|35414.2|35407.2|35484.2|35477.2|35376.7|35369.7|129
1723420200000|2024-08-11 23:50:00|35416.7|35409.7|35406.7|35399.7|35436.7|35429.7|35389.2|35382.2|24
1723420500000|2024-08-11 23:55:00|35409.2|35402.2|35419.2|35412.2|35421.7|35414.7|35409.2|35402.2|13
1723420800000|2024-08-12 00:00:00|35459.2|35452.2|35379.2|35372.2|35459.2|35452.2|35376.7|35369.7|159
1723421100000|2024-08-12 00:05:00|35376.7|35369.7|35389.2|35382.2|35399.2|35392.2|35376.7|35369.7|98
1723421400000|2024-08-12 00:10:00|35391.7|35384.7|35361.7|35354.7|35406.7|35399.7|35356.7|35349.7|179
1723421700000|2024-08-12 00:15:00|35359.2|35352.2|35366.7|35359.7|35414.2|35407.2|35326.7|35319.7|80
1723422000000|2024-08-12 00:20:00|35369.2|35362.2|35389.2|35382.2|35389.2|35382.2|35356.7|35349.7|19
1723422300000|2024-08-12 00:25:00|35391.7|35384.7|35396.7|35389.7|35416.7|35409.7|35386.7|35379.7|44
1723422600000|2024-08-12 00:30:00|35401.7|35394.7|35389.2|35382.2|35419.2|35412.2|35381.7|35374.7|34
1723422900000|2024-08-12 00:35:00|35391.7|35384.7|35364.2|35357.2|35409.2|35402.2|35354.2|35347.2|103
1723423200000|2024-08-12 00:40:00|35366.7|35359.7|35349.2|35342.2|35371.7|35364.7|35334.2|35327.2|48
1723423500000|2024-08-12 00:45:00|35351.7|35344.7|35361.7|35354.7|35396.7|35389.7|35346.7|35339.7|47
1723423800000|2024-08-12 00:50:00|35364.2|35357.2|35371.7|35364.7|35391.7|35384.7|35364.2|35357.2|17
1723424100000|2024-08-12 00:55:00|35374.2|35367.2|35341.7|35334.7|35386.7|35379.7|35341.7|35334.7|16
1723424400000|2024-08-12 01:00:00|35339.2|35332.2|35329.2|35322.2|35341.7|35334.7|35316.7|35309.7|35
1723424700000|2024-08-12 01:05:00|35331.7|35324.7|35306.7|35299.7|35339.2|35332.2|35279.2|35272.2|49
1723425000000|2024-08-12 01:10:00|35309.2|35302.2|35364.2|35357.2|35366.7|35359.7|35306.7|35299.7|16
1723425300000|2024-08-12 01:15:00|35361.7|35354.7|35389.2|35382.2|35396.7|35389.7|35354.2|35347.2|58
1723425600000|2024-08-12 01:20:00|35386.7|35379.7|35376.7|35369.7|35391.7|35384.7|35359.2|35352.2|19
1723425900000|2024-08-12 01:25:00|35374.2|35367.2|35374.2|35367.2|35386.7|35379.7|35371.7|35364.7|3
1723426200000|2024-08-12 01:30:00|35376.7|35369.7|35374.2|35367.2|35409.2|35402.2|35374.2|35367.2|39
1723426500000|2024-08-12 01:35:00|35371.7|35364.7|35374.2|35367.2|35404.2|35397.2|35356.7|35349.7|53
1723426800000|2024-08-12 01:40:00|35376.7|35369.7|35341.7|35334.7|35379.2|35372.2|35341.7|35334.7|9
1723427100000|2024-08-12 01:45:00|35344.2|35337.2|35361.7|35354.7|35366.7|35359.7|35344.2|35337.2|6
1723427400000|2024-08-12 01:50:00|35364.2|35357.2|35404.2|35397.2|35411.7|35404.7|35361.7|35354.7|40
1723427700000|2024-08-12 01:55:00|35406.7|35399.7|35374.2|35367.2|35409.2|35402.2|35354.2|35347.2|16
1723428000000|2024-08-12 02:00:00|35376.7|35369.7|35406.7|35399.7|35409.2|35402.2|35371.7|35364.7|18
1723428300000|2024-08-12 02:05:00|35409.2|35402.2|35379.2|35372.2|35414.2|35407.2|35379.2|35372.2|10
1723428600000|2024-08-12 02:10:00|35381.7|35374.7|35406.7|35399.7|35406.7|35399.7|35379.2|35372.2|13
1723428900000|2024-08-12 02:15:00|35409.2|35402.2|35424.2|35417.2|35424.2|35417.2|35399.2|35392.2|18
1723429200000|2024-08-12 02:20:00|35421.7|35414.7|35424.2|35417.2|35436.7|35429.7|35409.2|35402.2|56
1723429500000|2024-08-12 02:25:00|35426.7|35419.7|35459.2|35452.2|35459.2|35452.2|35419.2|35412.2|30
1723429800000|2024-08-12 02:30:00|35466.7|35459.7|35436.7|35429.7|35466.7|35459.7|35426.7|35419.7|88
1723430100000|2024-08-12 02:35:00|35446.7|35439.7|35449.2|35442.2|35471.7|35464.7|35446.7|35439.7|29
1723430400000|2024-08-12 02:40:00|35451.7|35444.7|35454.2|35447.2|35456.7|35449.7|35441.7|35434.7|5
1723430700000|2024-08-12 02:45:00|35451.7|35444.7|35451.7|35444.7|35456.7|35449.7|35436.7|35429.7|18
1723431000000|2024-08-12 02:50:00|35456.7|35449.7|35458|35451|35480.5|35473.5|35456.7|35449.7|66
1723431300000|2024-08-12 02:55:00|35460.5|35453.5|35453|35446|35465.5|35458.5|35448|35441|15
1723431600000|2024-08-12 03:00:00|35455.5|35448.5|35470.5|35463.5|35470.5|35463.5|35448|35441|13
1723431900000|2024-08-12 03:05:00|35468|35461|35470.5|35463.5|35470.5|35463.5|35458|35451|23
1723432200000|2024-08-12 03:10:00|35468|35461|35468|35461|35478|35471|35458|35451|9
1723432500000|2024-08-12 03:15:00|35465.5|35458.5|35463|35456|35473|35466|35460.5|35453.5|20
1723432800000|2024-08-12 03:20:00|35465.5|35458.5|35478|35471|35478|35471|35460.5|35453.5|20
1723433100000|2024-08-12 03:25:00|35480.5|35473.5|35463|35456|35485.5|35478.5|35460.5|35453.5|16
1723433400000|2024-08-12 03:30:00|35455.5|35448.5|35448|35441|35455.5|35448.5|35428|35421|78
1723433700000|2024-08-12 03:35:00|35450.5|35443.5|35470.5|35463.5|35493|35486|35425.5|35418.5|101
1723434000000|2024-08-12 03:40:00|35468|35461|35448|35441|35468|35461|35443|35436|19
1723434300000|2024-08-12 03:45:00|35450.5|35443.5|35468|35461|35470.5|35463.5|35450.5|35443.5|24
1723434600000|2024-08-12 03:50:00|35470.5|35463.5|35480.5|35473.5|35493|35486|35470.5|35463.5|29
1723434900000|2024-08-12 03:55:00|35483|35476|35488|35481|35503|35496|35463|35456|120
1723435200000|2024-08-12 04:00:00|35490.5|35483.5|35485.5|35478.5|35513|35506|35480.5|35473.5|35
1723435500000|2024-08-12 04:05:00|35483|35476|35473|35466|35490.5|35483.5|35473|35466|12
1723435800000|2024-08-12 04:10:00|35470.5|35463.5|35468|35461|35488|35481|35460.5|35453.5|13
1723436100000|2024-08-12 04:15:00|35478|35471|35473|35466|35478|35471|35458|35451|22
1723436400000|2024-08-12 04:20:00|35475.5|35468.5|35478|35471|35478|35471|35473|35466|2
1723436700000|2024-08-12 04:25:00|35480.5|35473.5|35478|35471|35505.5|35498.5|35478|35471|106
1723437000000|2024-08-12 04:30:00|35480.5|35473.5|35508|35501|35508|35501|35460.5|35453.5|19
1723437300000|2024-08-12 04:35:00|35505.5|35498.5|35485.5|35478.5|35505.5|35498.5|35473|35466|11
1723437600000|2024-08-12 04:40:00|35488|35481|35503|35496|35505.5|35498.5|35488|35481|14
1723437900000|2024-08-12 04:45:00|35505.5|35498.5|35505.5|35498.5|35510.5|35503.5|35503|35496|7
1723438200000|2024-08-12 04:50:00|35508|35501|35485.5|35478.5|35515.5|35508.5|35480.5|35473.5|29
1723438500000|2024-08-12 04:55:00|35488|35481|35498|35491|35520.5|35513.5|35488|35481|31
1723438800000|2024-08-12 05:00:00|35495.5|35488.5|35500.5|35493.5|35523|35516|35490.5|35483.5|58
1723439100000|2024-08-12 05:05:00|35503|35496|35503|35496|35523|35516|35503|35496|34
1723439400000|2024-08-12 05:10:00|35505.5|35498.5|35495.5|35488.5|35518|35511|35493|35486|21
1723439700000|2024-08-12 05:15:00|35498|35491|35478|35471|35498|35491|35470.5|35463.5|53
1723440000000|2024-08-12 05:20:00|35480.5|35473.5|35478|35471|35485.5|35478.5|35473|35466|17
1723440300000|2024-08-12 05:25:00|35475.5|35468.5|35470.5|35463.5|35485.5|35478.5|35470.5|35463.5|45
1723440600000|2024-08-12 05:30:00|35473|35466|35478|35471|35478|35471|35460.5|35453.5|38
1723440900000|2024-08-12 05:35:00|35475.5|35468.5|35480.5|35473.5|35490.5|35483.5|35470.5|35463.5|55
1723441200000|2024-08-12 05:40:00|35475.5|35468.5|35468|35461|35483|35476|35465.5|35458.5|65
1723441500000|2024-08-12 05:45:00|35465.5|35458.5|35470.5|35463.5|35478|35471|35460.5|35453.5|35
1723441800000|2024-08-12 05:50:00|35475.5|35468.5|35480.5|35473.5|35483|35476|35470.5|35463.5|63
1723442100000|2024-08-12 05:55:00|35475.5|35468.5|35475.5|35468.5|35475.5|35468.5|35463|35456|55
1723442400000|2024-08-12 06:00:00|35468|35461|35455.5|35448.5|35490.5|35483.5|35455.5|35448.5|77
1723442700000|2024-08-12 06:05:00|35458|35451|35443|35436|35468|35461|35440.5|35433.5|83
1723443000000|2024-08-12 06:10:00|35440.5|35433.5|35453|35446|35460.5|35453.5|35433|35426|29
1723443300000|2024-08-12 06:15:00|35455.5|35448.5|35440.5|35433.5|35455.5|35448.5|35433|35426|17
1723443600000|2024-08-12 06:20:00|35438|35431|35448|35441|35455.5|35448.5|35438|35431|6
1723443900000|2024-08-12 06:25:00|35450.5|35443.5|35453|35446|35468|35461|35438|35431|17
1723444200000|2024-08-12 06:30:00|35455.5|35448.5|35445.5|35438.5|35460.5|35453.5|35443|35436|23
1723444500000|2024-08-12 06:35:00|35443|35436|35433|35426|35453|35446|35423|35416|32
1723444800000|2024-08-12 06:40:00|35435.5|35428.5|35408|35401|35438|35431|35408|35401|24
1723445100000|2024-08-12 06:45:00|35410.5|35403.5|35448|35441|35450.5|35443.5|35408|35401|16
1723445400000|2024-08-12 06:50:00|35450.5|35443.5|35428|35421|35450.5|35443.5|35408|35401|85
1723445700000|2024-08-12 06:55:00|35425.5|35418.5|35458|35451|35465.5|35458.5|35423|35416|33
1723446000000|2024-08-12 07:00:00|35455.5|35448.5|35440.5|35433.5|35455.5|35448.5|35403|35396|48
1723446300000|2024-08-12 07:05:00|35443|35436|35468|35461|35475.5|35468.5|35443|35436|46
1723446600000|2024-08-12 07:10:00|35470.5|35463.5|35458|35451|35495.5|35488.5|35450.5|35443.5|38
1723446900000|2024-08-12 07:15:00|35455.5|35448.5|35398|35391|35455.5|35448.5|35393|35386|35
1723447200000|2024-08-12 07:20:00|35393|35386|35408|35401|35423|35416|35385.5|35378.5|55
1723447500000|2024-08-12 07:25:00|35410.5|35403.5|35455.5|35448.5|35463|35456|35408|35401|27
1723447800000|2024-08-12 07:30:00|35450.5|35443.5|35443|35436|35450.5|35443.5|35423|35416|25
1723448100000|2024-08-12 07:35:00|35440.5|35433.5|35468|35461|35473|35466|35428|35421|40
1723448400000|2024-08-12 07:40:00|35478|35471|35498|35491|35500.5|35493.5|35460.5|35453.5|54
1723448700000|2024-08-12 07:45:00|35500.5|35493.5|35503|35496|35518|35511|35498|35491|49
1723449000000|2024-08-12 07:50:00|35508|35501|35528|35521|35538|35531|35503|35496|126
1723449300000|2024-08-12 07:55:00|35525.5|35518.5|35518|35511|35528|35521|35500.5|35493.5|56
1723449600000|2024-08-12 08:00:00|35513|35506|35513|35506|35530.5|35523.5|35508|35501|22
1723449900000|2024-08-12 08:05:00|35510.5|35503.5|35528|35521|35530.5|35523.5|35510.5|35503.5|9
1723450200000|2024-08-12 08:10:00|35525.5|35518.5|35528|35521|35538|35531|35505.5|35498.5|22
1723450500000|2024-08-12 08:15:00|35530.5|35523.5|35543|35536|35548|35541|35513|35506|78
1723450800000|2024-08-12 08:20:00|35545.5|35538.5|35538|35531|35553|35546|35533|35526|12
1723451100000|2024-08-12 08:25:00|35540.5|35533.5|35523|35516|35553|35546|35518|35511|28
1723451400000|2024-08-12 08:30:00|35513|35506|35518|35511|35543|35536|35513|35506|31
1723451700000|2024-08-12 08:35:00|35515.5|35508.5|35508|35501|35518|35511|35503|35496|33
1723452000000|2024-08-12 08:40:00|35505.5|35498.5|35493|35486|35518|35511|35488|35481|56
1723452300000|2024-08-12 08:45:00|35495.5|35488.5|35478|35471|35513|35506|35460.5|35453.5|23
1723452600000|2024-08-12 08:50:00|35480.5|35473.5|35478|35471|35495.5|35488.5|35478|35471|9
1723452900000|2024-08-12 08:55:00|35475.5|35468.5|35443|35436|35483|35476|35433|35426|54
1723453200000|2024-08-12 09:00:00|35440.5|35433.5|35438|35431|35458|35451|35433|35426|66
1723453500000|2024-08-12 09:05:00|35440.5|35433.5|35448|35441|35458|35451|35440.5|35433.5|20
1723453800000|2024-08-12 09:10:00|35445.5|35438.5|35458|35451|35463|35456|35425.5|35418.5|93
1723454100000|2024-08-12 09:15:00|35455.5|35448.5|35468|35461|35468|35461|35448|35441|52
1723454400000|2024-08-12 09:20:00|35470.5|35463.5|35478|35471|35478|35471|35463|35456|11
1723454700000|2024-08-12 09:25:00|35475.5|35468.5|35445.5|35438.5|35483|35476|35445.5|35438.5|10
1723455000000|2024-08-12 09:30:00|35448|35441|35478|35471|35478|35471|35448|35441|8
1723455300000|2024-08-12 09:35:00|35475.5|35468.5|35498|35491|35498|35491|35463|35456|19
1723455600000|2024-08-12 09:40:00|35505.5|35498.5|35498|35491|35515.5|35508.5|35495.5|35488.5|40
1723455900000|2024-08-12 09:45:00|35495.5|35488.5|35483|35476|35500.5|35493.5|35468|35461|25
1723456200000|2024-08-12 09:50:00|35480.5|35473.5|35488|35481|35488|35481|35468|35461|2
1723456500000|2024-08-12 09:55:00|35490.5|35483.5|35483|35476|35508|35501|35480.5|35473.5|11
1723456800000|2024-08-12 10:00:00|35485.5|35478.5|35478|35471|35493|35486|35468|35461|5
1723457100000|2024-08-12 10:05:00|35480.5|35473.5|35483|35476|35493|35486|35473|35466|8
1723457400000|2024-08-12 10:10:00|35480.5|35473.5|35498|35491|35498|35491|35468|35461|12
1723457700000|2024-08-12 10:15:00|35495.5|35488.5|35503|35496|35503|35496|35488|35481|6
1723458000000|2024-08-12 10:20:00|35505.5|35498.5|35545.5|35538.5|35560.5|35553.5|35505.5|35498.5|144
1723458300000|2024-08-12 10:25:00|35550.5|35543.5|35553|35546|35563|35556|35543|35536|31
1723458600000|2024-08-12 10:30:00|35555.5|35548.5|35565.5|35558.5|35568|35561|35548|35541|38
1723458900000|2024-08-12 10:35:00|35560.5|35553.5|35558|35551|35565.5|35558.5|35540.5|35533.5|40
1723459200000|2024-08-12 10:40:00|35555.5|35548.5|35573|35566|35580.5|35573.5|35548|35541|108
1723459500000|2024-08-12 10:45:00|35570.5|35563.5|35570.5|35563.5|35575.5|35568.5|35560.5|35553.5|43
1723459800000|2024-08-12 10:50:00|35573|35566|35578|35571|35580.5|35573.5|35565.5|35558.5|29
1723460100000|2024-08-12 10:55:00|35580.5|35573.5|35573|35566|35585.5|35578.5|35560.5|35553.5|79
1723460400000|2024-08-12 11:00:00|35578|35571|35568|35561|35600.5|35593.5|35560.5|35553.5|39
1723460700000|2024-08-12 11:05:00|35570.5|35563.5|35605.5|35598.5|35613|35606|35570.5|35563.5|63
1723461000000|2024-08-12 11:10:00|35608|35601|35608|35601|35633|35626|35600.5|35593.5|53
1723461300000|2024-08-12 11:15:00|35613|35606|35658|35651|35660.5|35653.5|35608|35601|92
1723461600000|2024-08-12 11:20:00|35660.5|35653.5|35658|35651|35673|35666|35648|35641|13
1723461900000|2024-08-12 11:25:00|35660.5|35653.5|35663|35656|35678|35671|35648|35641|27
1723462200000|2024-08-12 11:30:00|35660.5|35653.5|35628|35621|35673|35666|35613|35606|37
1723462500000|2024-08-12 11:35:00|35625.5|35618.5|35628|35621|35633|35626|35620.5|35613.5|22
1723462800000|2024-08-12 11:40:00|35625.5|35618.5|35598|35591|35628|35621|35598|35591|38
1723463100000|2024-08-12 11:45:00|35600.5|35593.5|35628|35621|35628|35621|35593|35586|37
1723463400000|2024-08-12 11:50:00|35625.5|35618.5|35638|35631|35653|35646|35623|35616|30
1723463700000|2024-08-12 11:55:00|35640.5|35633.5|35648|35641|35658|35651|35628|35621|17
1723464000000|2024-08-12 12:00:00|35650.5|35643.5|35628|35621|35653|35646|35623|35616|29
1723464300000|2024-08-12 12:05:00|35625.5|35618.5|35658|35651|35658|35651|35623|35616|18
1723464600000|2024-08-12 12:10:00|35655.5|35648.5|35648|35641|35673|35666|35638|35631|87
1723464900000|2024-08-12 12:15:00|35645.5|35638.5|35673|35666|35678|35671|35645.5|35638.5|68
1723465200000|2024-08-12 12:20:00|35675.5|35668.5|35703|35696|35720.5|35713.5|35673|35666|229
1723465500000|2024-08-12 12:25:00|35708|35701|35713|35706|35718|35711|35700.5|35693.5|49
1723465800000|2024-08-12 12:30:00|35715.5|35708.5|35685.5|35678.5|35718|35711|35683|35676|25
1723466100000|2024-08-12 12:35:00|35683|35676|35675.5|35668.5|35685.5|35678.5|35668|35661|31
1723466400000|2024-08-12 12:40:00|35673|35666|35668|35661|35690.5|35683.5|35655.5|35648.5|89
1723466700000|2024-08-12 12:45:00|35670.5|35663.5|35683|35676|35693|35686|35663|35656|17
1723467000000|2024-08-12 12:50:00|35685.5|35678.5|35678|35671|35693|35686|35658|35651|35
1723467300000|2024-08-12 12:55:00|35675.5|35668.5|35693|35686|35705.5|35698.5|35673|35666|17
1723467600000|2024-08-12 13:00:00|35695.5|35688.5|35693|35686|35700.5|35693.5|35678|35671|65
1723467900000|2024-08-12 13:05:00|35690.5|35683.5|35663|35656|35693|35686|35663|35656|34
1723468200000|2024-08-12 13:10:00|35665.5|35658.5|35698|35691|35708|35701|35665.5|35658.5|79
1723468500000|2024-08-12 13:15:00|35703|35696|35728|35721|35728|35721|35703|35696|102
1723468800000|2024-08-12 13:20:00|35730.5|35723.5|35753|35746|35758|35751|35723|35716|65
1723469100000|2024-08-12 13:25:00|35750.5|35743.5|35718|35711|35755.5|35748.5|35715.5|35708.5|49
1723469400000|2024-08-12 13:30:00|35715.5|35708.5|35798|35791|35808|35801|35713|35706|158
1723469700000|2024-08-12 13:35:00|35800.5|35793.5|35730.5|35723.5|35813|35806|35723|35716|213
1723470000000|2024-08-12 13:40:00|35733|35726|35558|35551|35733|35726|35558|35551|312
1723470300000|2024-08-12 13:45:00|35560.5|35553.5|35483|35476|35565.5|35558.5|35455.5|35448.5|479
1723470600000|2024-08-12 13:50:00|35480.5|35473.5|35553|35546|35575.5|35568.5|35480.5|35473.5|188
1723470900000|2024-08-12 13:55:00|35550.5|35543.5|35500.5|35493.5|35580.5|35573.5|35463|35456|147
1723471200000|2024-08-12 14:00:00|35503|35496|35578|35571|35593|35586|35498|35491|95
1723471500000|2024-08-12 14:05:00|35573|35566|35673|35666|35673|35666|35538|35531|145
1723471800000|2024-08-12 14:10:00|35670.5|35663.5|35713|35706|35713|35706|35665.5|35658.5|86
1723472100000|2024-08-12 14:15:00|35715.5|35708.5|35678|35671|35718|35711|35668|35661|97
1723472400000|2024-08-12 14:20:00|35680.5|35673.5|35750.5|35743.5|35755.5|35748.5|35663|35656|106
1723472700000|2024-08-12 14:25:00|35753|35746|35748|35741|35775.5|35768.5|35733|35726|230
1723473000000|2024-08-12 14:30:00|35750.5|35743.5|35758|35751|35775.5|35768.5|35733|35726|127
1723473300000|2024-08-12 14:35:00|35760.5|35753.5|35813|35806|35818|35811|35760.5|35753.5|113
1723473600000|2024-08-12 14:40:00|35815.5|35808.5|35813|35806|35848|35841|35810.5|35803.5|228
1723473900000|2024-08-12 14:45:00|35808|35801|35868|35861|35880.5|35873.5|35803|35796|115
1723474200000|2024-08-12 14:50:00|35865.5|35858.5|35810.5|35803.5|35880.5|35873.5|35795.5|35788.5|680
1723474500000|2024-08-12 14:55:00|35808|35801|35803|35796|35810.5|35803.5|35765.5|35758.5|134
1723474800000|2024-08-12 15:00:00|35800.5|35793.5|35838|35831|35840.5|35833.5|35788|35781|92
1723475100000|2024-08-12 15:05:00|35835.5|35828.5|35815.5|35808.5|35843|35836|35803|35796|195
1723475400000|2024-08-12 15:10:00|35813|35806|35778|35771|35835.5|35828.5|35778|35771|95
1723475700000|2024-08-12 15:15:00|35773|35766|35748|35741|35788|35781|35720.5|35713.5|169
1723476000000|2024-08-12 15:20:00|35750.5|35743.5|35483|35476|35760.5|35753.5|35483|35476|460
1723476300000|2024-08-12 15:25:00|35493|35486|35588|35581|35593|35586|35473|35466|598
1723476600000|2024-08-12 15:30:00|35585.5|35578.5|35590.5|35583.5|35608|35601|35540.5|35533.5|326
1723476900000|2024-08-12 15:35:00|35593|35586|35578|35571|35623|35616|35573|35566|180
1723477200000|2024-08-12 15:40:00|35580.5|35573.5|35603|35596|35653|35646|35578|35571|130
1723477500000|2024-08-12 15:45:00|35600.5|35593.5|35653|35646|35658|35651|35568|35561|80
1723477800000|2024-08-12 15:50:00|35650.5|35643.5|35735.5|35728.5|35735.5|35728.5|35648|35641|85
1723478100000|2024-08-12 15:55:00|35733|35726|35768|35761|35773|35766|35715.5|35708.5|152
1723478400000|2024-08-12 16:00:00|35765.5|35758.5|35723|35716|35773|35766|35723|35716|142
1723478700000|2024-08-12 16:05:00|35725.5|35718.5|35693|35686|35725.5|35718.5|35655.5|35648.5|117
1723479000000|2024-08-12 16:10:00|35690.5|35683.5|35698|35691|35713|35706|35680.5|35673.5|78
1723479300000|2024-08-12 16:15:00|35700.5|35693.5|35658|35651|35705.5|35698.5|35653|35646|89
1723479600000|2024-08-12 16:20:00|35655.5|35648.5|35710.5|35703.5|35710.5|35703.5|35635.5|35628.5|162
1723479900000|2024-08-12 16:25:00|35708|35701|35698|35691|35728|35721|35678|35671|40
1723480200000|2024-08-12 16:30:00|35700.5|35693.5|35683|35676|35728|35721|35675.5|35668.5|51
1723480500000|2024-08-12 16:35:00|35680.5|35673.5|35718|35711|35723|35716|35653|35646|48
1723480800000|2024-08-12 16:40:00|35720.5|35713.5|35683|35676|35733|35726|35673|35666|73
1723481100000|2024-08-12 16:45:00|35695.5|35688.5|35703|35696|35735.5|35728.5|35690.5|35683.5|71
1723481400000|2024-08-12 16:50:00|35700.5|35693.5|35693|35686|35713|35706|35658|35651|34
1723481700000|2024-08-12 16:55:00|35695.5|35688.5|35583|35576|35695.5|35688.5|35578|35571|103
1723482000000|2024-08-12 17:00:00|35578|35571|35560.5|35553.5|35580.5|35573.5|35525.5|35518.5|138
1723482300000|2024-08-12 17:05:00|35563|35556|35563|35556|35563|35556|35533|35526|38
1723482600000|2024-08-12 17:10:00|35560.5|35553.5|35573|35566|35575.5|35568.5|35533|35526|28
1723482900000|2024-08-12 17:15:00|35575.5|35568.5|35610.5|35603.5|35618|35611|35568|35561|41
1723483200000|2024-08-12 17:20:00|35608|35601|35635.5|35628.5|35663|35656|35603|35596|98
1723483500000|2024-08-12 17:25:00|35633|35626|35613|35606|35633|35626|35555.5|35548.5|48
1723483800000|2024-08-12 17:30:00|35615.5|35608.5|35613|35606|35633|35626|35593|35586|23
1723484100000|2024-08-12 17:35:00|35615.5|35608.5|35598|35591|35623|35616|35563|35556|19
1723484400000|2024-08-12 17:40:00|35600.5|35593.5|35543|35536|35605.5|35598.5|35525.5|35518.5|21
1723484700000|2024-08-12 17:45:00|35540.5|35533.5|35508|35501|35558|35551|35508|35501|34
1723485000000|2024-08-12 17:50:00|35510.5|35503.5|35518|35511|35523|35516|35478|35471|153
1723485300000|2024-08-12 17:55:00|35520.5|35513.5|35533|35526|35540.5|35533.5|35510.5|35503.5|30
1723485600000|2024-08-12 18:00:00|35530.5|35523.5|35568|35561|35573|35566|35530.5|35523.5|27
1723485900000|2024-08-12 18:05:00|35565.5|35558.5|35508|35501|35573|35566|35500.5|35493.5|20
1723486200000|2024-08-12 18:10:00|35510.5|35503.5|35538|35531|35548|35541|35500.5|35493.5|17
1723486500000|2024-08-12 18:15:00|35540.5|35533.5|35535.5|35528.5|35553|35546|35528|35521|8
1723486800000|2024-08-12 18:20:00|35533|35526|35533|35526|35573|35566|35530.5|35523.5|26
1723487100000|2024-08-12 18:25:00|35530.5|35523.5|35533|35526|35548|35541|35528|35521|14
1723487400000|2024-08-12 18:30:00|35530.5|35523.5|35528|35521|35533|35526|35500.5|35493.5|45
1723487700000|2024-08-12 18:35:00|35530.5|35523.5|35543|35536|35550.5|35543.5|35520.5|35513.5|11
1723488000000|2024-08-12 18:40:00|35540.5|35533.5|35553|35546|35558|35551|35528|35521|14
1723488300000|2024-08-12 18:45:00|35555.5|35548.5|35568|35561|35570.5|35563.5|35548|35541|39
1723488600000|2024-08-12 18:50:00|35565.5|35558.5|35563|35556|35598|35591|35563|35556|26
1723488900000|2024-08-12 18:55:00|35565.5|35558.5|35593|35586|35595.5|35588.5|35563|35556|16
1723489200000|2024-08-12 19:00:00|35590.5|35583.5|35583|35576|35603|35596|35568|35561|24
1723489500000|2024-08-12 19:05:00|35580.5|35573.5|35543|35536|35580.5|35573.5|35530.5|35523.5|16
1723489800000|2024-08-12 19:10:00|35540.5|35533.5|35538|35531|35573|35566|35530.5|35523.5|13
1723490100000|2024-08-12 19:15:00|35535.5|35528.5|35563|35556|35570.5|35563.5|35525.5|35518.5|15
1723490400000|2024-08-12 19:20:00|35565.5|35558.5|35573|35566|35575.5|35568.5|35548|35541|19
1723490700000|2024-08-12 19:25:00|35575.5|35568.5|35563|35556|35583|35576|35563|35556|27
1723491000000|2024-08-12 19:30:00|35565.5|35558.5|35548|35541|35578|35571|35548|35541|44
1723491300000|2024-08-12 19:35:00|35545.5|35538.5|35538|35531|35563|35556|35515.5|35508.5|74
1723491600000|2024-08-12 19:40:00|35540.5|35533.5|35518|35511|35543|35536|35495.5|35488.5|63
1723491900000|2024-08-12 19:45:00|35520.5|35513.5|35495.5|35488.5|35520.5|35513.5|35480.5|35473.5|72
1723492200000|2024-08-12 19:50:00|35488|35481|35528|35521|35533|35526|35478|35471|144
1723492500000|2024-08-12 19:55:00|35525.5|35518.5|35583|35576|35583|35576|35503|35496|301
1723492800000|2024-08-12 20:00:00|35578|35571|35518|35511|35578|35571|35513|35506|87
1723493100000|2024-08-12 20:05:00|35515.5|35508.5|35548|35541|35548|35541|35513|35506|29
1723493400000|2024-08-12 20:10:00|35550.5|35543.5|35538|35531|35558|35551|35520.5|35513.5|156
1723493700000|2024-08-12 20:15:00|35540.5|35533.5|35538|35531|35550.5|35543.5|35538|35531|6
1723494000000|2024-08-12 20:20:00|35540.5|35533.5|35543|35536|35548|35541|35533|35526|2
1723494300000|2024-08-12 20:25:00|35540.5|35533.5|35538|35531|35540.5|35533.5|35533|35526|1
1723494600000|2024-08-12 20:30:00|35540.5|35533.5|35548|35541|35558|35551|35533|35526|41
1723494900000|2024-08-12 20:35:00|35545.5|35538.5|35538|35531|35545.5|35538.5|35535.5|35528.5|2
1723495200000|2024-08-12 20:40:00|35540.5|35533.5|35568|35561|35578|35571|35538|35531|25
1723495500000|2024-08-12 20:45:00|35565.5|35558.5|35573|35566|35578|35571|35563|35556|5
1723495800000|2024-08-12 20:50:00|35578|35571|35573|35566|35580.5|35573.5|35573|35566|9
1723496100000|2024-08-12 20:55:00|35570.5|35563.5|35567|35552|35572|35563.5|35555.5|35544.5|27
1723496400000|2024-08-12 21:00:00|35564.5|35549.5|35569.5|35554.5|35569.5|35554.5|35564.5|35549.5|0
1723497000000|2024-08-12 21:10:00|35567|35552|35577|35547|35577|35552|35564.5|35547|11859
1723497300000|2024-08-12 21:15:00|35577.2|35547.2|35578.8|35548.8|35578.8|35548.8|35577.2|35547.2|0
1723497600000|2024-08-12 21:20:00|35578.9|35548.9|35579.4|35549.4|35579.5|35549.5|35578.4|35548.4|0
1723497900000|2024-08-12 21:25:00|35579.2|35549.2|35578.4|35548.4|35579.2|35549.2|35578.4|35548.4|0
1723498200000|2024-08-12 21:30:00|35579.1|35549.1|35578.5|35548.5|35579.1|35549.1|35578.4|35548.4|0
1723498500000|2024-08-12 21:35:00|35578.7|35548.7|35578.8|35548.8|35578.8|35548.8|35578.5|35548.5|0
1723498800000|2024-08-12 21:40:00|35578.9|35548.9|35578.9|35548.9|35578.9|35548.9|35578.9|35548.9|0
1723499400000|2024-08-12 21:50:00|35579.1|35549.1|35580.4|35550.4|35581.6|35551.6|35579.1|35549.1|0
1723499700000|2024-08-12 21:55:00|35580.8|35550.8|35583.7|35553.7|35585.3|35555.3|35580.8|35550.8|0
1723500000000|2024-08-12 22:00:00|35598.7|35568.7|35567|35552|35598.7|35568.7|35529.5|35514.5|11
1723500300000|2024-08-12 22:05:00|35564.5|35549.5|35569.5|35554.5|35594.5|35579.5|35539.5|35524.5|9
1723500600000|2024-08-12 22:10:00|35572|35557|35567|35552|35577|35562|35557|35542|2
1723500900000|2024-08-12 22:15:00|35582|35567|35584.5|35569.5|35584.5|35569.5|35572|35557|10
1723501200000|2024-08-12 22:20:00|35587|35572|35589.5|35574.5|35589.5|35574.5|35587|35572|0
1723501500000|2024-08-12 22:25:00|35587|35572|35582|35567|35587|35572|35569.5|35554.5|2
1723501800000|2024-08-12 22:30:00|35579.5|35564.5|35559.5|35544.5|35579.5|35564.5|35559.5|35544.5|0
1723502100000|2024-08-12 22:35:00|35557|35542|35559.5|35544.5|35562|35547|35557|35542|0
1723502400000|2024-08-12 22:40:00|35554.5|35539.5|35544.5|35529.5|35554.5|35539.5|35544.5|35529.5|2
1723502700000|2024-08-12 22:45:00|35547|35532|35559.5|35544.5|35559.5|35544.5|35542|35527|1
1723503000000|2024-08-12 22:50:00|35557|35542|35554.5|35539.5|35557|35542|35554.5|35539.5|0
1723503300000|2024-08-12 22:55:00|35549.5|35534.5|35544.5|35529.5|35549.5|35534.5|35544.5|35529.5|3
1723503600000|2024-08-12 23:00:00|35547|35532|35584.5|35569.5|35584.5|35569.5|35547|35532|26
1723503900000|2024-08-12 23:05:00|35582|35567|35579.5|35564.5|35582|35567|35579.5|35564.5|0
1723504200000|2024-08-12 23:10:00|35582|35567|35584.5|35569.5|35584.5|35569.5|35579.5|35564.5|3
1723504500000|2024-08-12 23:15:00|35582|35567|35584.5|35569.5|35594.5|35579.5|35579.5|35564.5|3
1723504800000|2024-08-12 23:20:00|35582|35567|35562|35547|35582|35567|35559.5|35544.5|11
1723505100000|2024-08-12 23:25:00|35559.5|35544.5|35589.5|35574.5|35592|35577|35559.5|35544.5|14
1723505400000|2024-08-12 23:30:00|35587|35572|35563|35556|35675.5|35668.5|35563|35556|3999
1723505700000|2024-08-12 23:35:00|35565.5|35558.5|35585.5|35578.5|35585.5|35578.5|35550.5|35543.5|59
1723506000000|2024-08-12 23:40:00|35583|35576|35605.5|35598.5|35638|35631|35568|35561|149
1723506300000|2024-08-12 23:45:00|35595.5|35588.5|35503|35496|35595.5|35588.5|35450.5|35443.5|366
1723506600000|2024-08-12 23:50:00|35505.5|35498.5|35528|35521|35538|35531|35470.5|35463.5|170
1723506900000|2024-08-12 23:55:00|35530.5|35523.5|35618|35611|35633|35626|35498|35491|183
1723507200000|2024-08-13 00:00:00|35635.5|35628.5|35713|35706|35780.5|35773.5|35590.5|35583.5|808
1723507500000|2024-08-13 00:05:00|35710.5|35703.5|35828|35821|35853|35846|35680.5|35673.5|816
1723507800000|2024-08-13 00:10:00|35825.5|35818.5|35818|35811|35898|35891|35758|35751|758
1723508100000|2024-08-13 00:15:00|35823|35816|35750.5|35743.5|35860.5|35853.5|35690.5|35683.5|541
1723508400000|2024-08-13 00:20:00|35753|35746|35760.5|35753.5|35828|35821|35688|35681|373
1723508700000|2024-08-13 00:25:00|35763|35756|35813|35806|35853|35846|35750.5|35743.5|392
1723509000000|2024-08-13 00:30:00|35815.5|35808.5|35810.5|35803.5|35855.5|35848.5|35768|35761|407
1723509300000|2024-08-13 00:35:00|35808|35801|35758|35751|35845.5|35838.5|35725.5|35718.5|269
1723509600000|2024-08-13 00:40:00|35760.5|35753.5|35788|35781|35828|35821|35738|35731|140
1723509900000|2024-08-13 00:45:00|35790.5|35783.5|35845.5|35838.5|35878|35871|35790.5|35783.5|246
1723510200000|2024-08-13 00:50:00|35848|35841|35930.5|35923.5|35935.5|35928.5|35848|35841|331
1723510500000|2024-08-13 00:55:00|35928|35921|35930.5|35923.5|36038|36031|35925.5|35918.5|541
1723510800000|2024-08-13 01:00:00|35928|35921|35885.5|35878.5|35960.5|35953.5|35878|35871|303
1723511100000|2024-08-13 01:05:00|35888|35881|35868|35861|35930.5|35923.5|35863|35856|332
1723511400000|2024-08-13 01:10:00|35865.5|35858.5|35898|35891|35898|35891|35798|35791|351
1723511700000|2024-08-13 01:15:00|35900.5|35893.5|35983|35976|35995.5|35988.5|35860.5|35853.5|154
1723512000000|2024-08-13 01:20:00|35980.5|35973.5|35870.5|35863.5|35995.5|35988.5|35868|35861|158
1723512300000|2024-08-13 01:25:00|35868|35861|35898|35891|35928|35921|35868|35861|189
1723512600000|2024-08-13 01:30:00|35908|35901|35918|35911|35933|35926|35868|35861|214
1723512900000|2024-08-13 01:35:00|35920.5|35913.5|35880.5|35873.5|35958|35951|35878|35871|210
1723513200000|2024-08-13 01:40:00|35878|35871|35855.5|35848.5|35938|35931|35828|35821|206
1723513500000|2024-08-13 01:45:00|35858|35851|35815.5|35808.5|35900.5|35893.5|35765.5|35758.5|373
1723513800000|2024-08-13 01:50:00|35818|35811|35838|35831|35873|35866|35815.5|35808.5|209
1723514100000|2024-08-13 01:55:00|35835.5|35828.5|35795.5|35788.5|35848|35841|35793|35786|164
1723514400000|2024-08-13 02:00:00|35793|35786|35823|35816|35828|35821|35775.5|35768.5|78
1723514700000|2024-08-13 02:05:00|35820.5|35813.5|35820.5|35813.5|35860.5|35853.5|35808|35801|88
1723515000000|2024-08-13 02:10:00|35823|35816|35855.5|35848.5|35865.5|35858.5|35780.5|35773.5|97
1723515300000|2024-08-13 02:15:00|35853|35846|35878|35871|35893|35886|35828|35821|94
1723515600000|2024-08-13 02:20:00|35880.5|35873.5|35833|35826|35893|35886|35805.5|35798.5|127
1723515900000|2024-08-13 02:25:00|35835.5|35828.5|35778|35771|35848|35841|35765.5|35758.5|117
1723516200000|2024-08-13 02:30:00|35775.5|35768.5|35795.5|35788.5|35803|35796|35740.5|35733.5|142
1723516500000|2024-08-13 02:35:00|35793|35786|35835.5|35828.5|35840.5|35833.5|35785.5|35778.5|61
1723516800000|2024-08-13 02:40:00|35838|35831|35840.5|35833.5|35850.5|35843.5|35818|35811|70
1723517100000|2024-08-13 02:45:00|35838|35831|35820.5|35813.5|35838|35831|35813|35806|27
1723517400000|2024-08-13 02:50:00|35823|35816|35850.5|35843.5|35860.5|35853.5|35823|35816|35
1723517700000|2024-08-13 02:55:00|35848|35841|35850.5|35843.5|35853|35846|35830.5|35823.5|16
1723518000000|2024-08-13 03:00:00|35845.5|35838.5|35878|35871|35885.5|35878.5|35830.5|35823.5|98
1723518300000|2024-08-13 03:05:00|35875.5|35868.5|35873|35866|35893|35886|35865.5|35858.5|43
1723518600000|2024-08-13 03:10:00|35875.5|35868.5|35883|35876|35890.5|35883.5|35868|35861|40
1723518900000|2024-08-13 03:15:00|35880.5|35873.5|35863|35856|35895.5|35888.5|35860.5|35853.5|68
1723519200000|2024-08-13 03:20:00|35865.5|35858.5|35860.5|35853.5|35870.5|35863.5|35853|35846|60
1723519500000|2024-08-13 03:25:00|35863|35856|35885.5|35878.5|35888|35881|35828|35821|127
1723519800000|2024-08-13 03:30:00|35888|35881|35878|35871|35953|35946|35868|35861|281
1723520100000|2024-08-13 03:35:00|35875.5|35868.5|35910.5|35903.5|35918|35911|35848|35841|138
1723520400000|2024-08-13 03:40:00|35913|35906|35980.5|35973.5|35990.5|35983.5|35913|35906|257
1723520700000|2024-08-13 03:45:00|35983|35976|35968|35961|36010.5|36003.5|35965.5|35958.5|144
1723521000000|2024-08-13 03:50:00|35965.5|35958.5|35938|35931|35983|35976|35928|35921|103
1723521300000|2024-08-13 03:55:00|35940.5|35933.5|35920.5|35913.5|35955.5|35948.5|35910.5|35903.5|196
1723521600000|2024-08-13 04:00:00|35918|35911|35953|35946|35963|35956|35905.5|35898.5|197
1723521900000|2024-08-13 04:05:00|35955.5|35948.5|35953|35946|35965.5|35958.5|35935.5|35928.5|91
1723522200000|2024-08-13 04:10:00|35955.5|35948.5|35928|35921|35983|35976|35905.5|35898.5|143
1723522500000|2024-08-13 04:15:00|35925.5|35918.5|35913|35906|35938|35931|35888|35881|163
1723522800000|2024-08-13 04:20:00|35910.5|35903.5|35975.5|35968.5|35980.5|35973.5|35900.5|35893.5|127
1723523100000|2024-08-13 04:25:00|35978|35971|35958|35951|36015.5|36008.5|35955.5|35948.5|176
1723523400000|2024-08-13 04:30:00|35960.5|35953.5|35970.5|35963.5|35973|35966|35933|35926|101
1723523700000|2024-08-13 04:35:00|35973|35966|36048|36041|36070.5|36063.5|35973|35966|304
1723524000000|2024-08-13 04:40:00|36050.5|36043.5|36125.5|36118.5|36160.5|36153.5|36050.5|36043.5|425
1723524300000|2024-08-13 04:45:00|36128|36121|36113|36106|36150.5|36143.5|36098|36091|251
1723524600000|2024-08-13 04:50:00|36115.5|36108.5|36073|36066|36133|36126|36060.5|36053.5|549
1723524900000|2024-08-13 04:55:00|36075.5|36068.5|36098|36091|36108|36101|36060.5|36053.5|206
1723525200000|2024-08-13 05:00:00|36095.5|36088.5|36070.5|36063.5|36105.5|36098.5|36050.5|36043.5|228
1723525500000|2024-08-13 05:05:00|36073|36066|36043|36036|36075.5|36068.5|36033|36026|77
1723525800000|2024-08-13 05:10:00|36040.5|36033.5|36030.5|36023.5|36045.5|36038.5|35998|35991|191
1723526100000|2024-08-13 05:15:00|36028|36021|35990.5|35983.5|36058|36051|35965.5|35958.5|349
1723526400000|2024-08-13 05:20:00|35993|35986|36010.5|36003.5|36020.5|36013.5|35978|35971|157
1723526700000|2024-08-13 05:25:00|36013|36006|36018|36011|36060.5|36053.5|35998|35991|261
1723527000000|2024-08-13 05:30:00|36020.5|36013.5|36090.5|36083.5|36105.5|36098.5|35990.5|35983.5|224
1723527300000|2024-08-13 05:35:00|36093|36086|36075.5|36068.5|36098|36091|36023|36016|440
1723527600000|2024-08-13 05:40:00|36078|36071|36153|36146|36158|36151|36078|36071|338
1723527900000|2024-08-13 05:45:00|36155.5|36148.5|36120.5|36113.5|36168|36161|36075.5|36068.5|571
1723528200000|2024-08-13 05:50:00|36123|36116|36153|36146|36190.5|36183.5|36113|36106|650
1723528500000|2024-08-13 05:55:00|36155.5|36148.5|36198|36191|36205.5|36198.5|36110.5|36103.5|1532
1723528800000|2024-08-13 06:00:00|36200.5|36193.5|36120.5|36113.5|36220.5|36213.5|36085.5|36078.5|3108
1723529100000|2024-08-13 06:05:00|36123|36116|36148|36141|36195.5|36188.5|36103|36096|869
1723529400000|2024-08-13 06:10:00|36145.5|36138.5|36230.5|36223.5|36258|36251|36128|36121|899
1723529700000|2024-08-13 06:15:00|36228|36221|36235.5|36228.5|36260.5|36253.5|36228|36221|665
1723530000000|2024-08-13 06:20:00|36230.5|36223.5|36210.5|36203.5|36250.5|36243.5|36208|36201|202
1723530300000|2024-08-13 06:25:00|36220.5|36213.5|36213|36206|36220.5|36213.5|36198|36191|61
1723530600000|2024-08-13 06:30:00|36210.5|36203.5|36218|36211|36220.5|36213.5|36203|36196|33
1723530900000|2024-08-13 06:35:00|36220.5|36213.5|36220.5|36213.5|36220.5|36213.5|36208|36201|44
1723531200000|2024-08-13 06:40:00|36230.5|36223.5|36213|36206|36233|36226|36205.5|36198.5|133
1723531500000|2024-08-13 06:45:00|36210.5|36203.5|36233|36226|36245.5|36238.5|36208|36201|69
1723531800000|2024-08-13 06:50:00|36235.5|36228.5|36243|36236|36248|36241|36230.5|36223.5|51
1723532100000|2024-08-13 06:55:00|36240.5|36233.5|36255.5|36248.5|36255.5|36248.5|36238|36231|20
1723532400000|2024-08-13 07:00:00|36253|36246|36273|36266|36293|36286|36243|36236|144
1723532700000|2024-08-13 07:05:00|36275.5|36268.5|36283|36276|36298|36291|36260.5|36253.5|61
1723533000000|2024-08-13 07:10:00|36280.5|36273.5|36285.5|36278.5|36288|36281|36268|36261|39
1723533300000|2024-08-13 07:15:00|36283|36276|36293|36286|36318|36311|36278|36271|95
1723533600000|2024-08-13 07:20:00|36295.5|36288.5|36315.5|36308.5|36350.5|36343.5|36283|36276|119
1723533900000|2024-08-13 07:25:00|36318|36311|36290.5|36283.5|36318|36311|36268|36261|50
1723534200000|2024-08-13 07:30:00|36288|36281|36253|36246|36308|36301|36228|36221|248
1723534500000|2024-08-13 07:35:00|36255.5|36248.5|36243|36236|36278|36271|36203|36196|89
1723534800000|2024-08-13 07:40:00|36245.5|36238.5|36258|36251|36268|36261|36218|36211|48
1723535100000|2024-08-13 07:45:00|36255.5|36248.5|36273|36266|36300.5|36293.5|36248|36241|69
1723535400000|2024-08-13 07:50:00|36270.5|36263.5|36263|36256|36283|36276|36255.5|36248.5|53
1723535700000|2024-08-13 07:55:00|36260.5|36253.5|36253|36246|36288|36281|36248|36241|36
1723536000000|2024-08-13 08:00:00|36248|36241|36238|36231|36273|36266|36213|36206|92
1723536300000|2024-08-13 08:05:00|36240.5|36233.5|36233|36226|36248|36241|36218|36211|65
1723536600000|2024-08-13 08:10:00|36235.5|36228.5|36210.5|36203.5|36245.5|36238.5|36200.5|36193.5|60
1723536900000|2024-08-13 08:15:00|36213|36206|36200.5|36193.5|36220.5|36213.5|36195.5|36188.5|37
1723537200000|2024-08-13 08:20:00|36198|36191|36148|36141|36205.5|36198.5|36138|36131|203
1723537500000|2024-08-13 08:25:00|36150.5|36143.5|36165.5|36158.5|36168|36161|36138|36131|75
1723537800000|2024-08-13 08:30:00|36163|36156|36113|36106|36163|36156|36098|36091|46
1723538100000|2024-08-13 08:35:00|36115.5|36108.5|36128|36121|36133|36126|36095.5|36088.5|60
1723538400000|2024-08-13 08:40:00|36125.5|36118.5|36108|36101|36155.5|36148.5|36108|36101|38
1723538700000|2024-08-13 08:45:00|36103|36096|36130.5|36123.5|36148|36141|36098|36091|42
1723539000000|2024-08-13 08:50:00|36128|36121|36123|36116|36143|36136|36123|36116|16
1723539300000|2024-08-13 08:55:00|36125.5|36118.5|36143|36136|36155.5|36148.5|36118|36111|28
1723539600000|2024-08-13 09:00:00|36140.5|36133.5|36113|36106|36140.5|36133.5|36100.5|36093.5|42
1723539900000|2024-08-13 09:05:00|36110.5|36103.5|36098|36091|36118|36111|36078|36071|26
1723540200000|2024-08-13 09:10:00|36100.5|36093.5|36118|36111|36128|36121|36098|36091|27
1723540500000|2024-08-13 09:15:00|36115.5|36108.5|36095.5|36088.5|36123|36116|36095.5|36088.5|32
1723540800000|2024-08-13 09:20:00|36093|36086|36118|36111|36120.5|36113.5|36093|36086|22
1723541100000|2024-08-13 09:25:00|36120.5|36113.5|36128|36121|36138|36131|36118|36111|36
1723541400000|2024-08-13 09:30:00|36130.5|36123.5|36143|36136|36158|36151|36128|36121|100
1723541700000|2024-08-13 09:35:00|36140.5|36133.5|36158|36151|36165.5|36158.5|36138|36131|38
1723542000000|2024-08-13 09:40:00|36160.5|36153.5|36153|36146|36178|36171|36143|36136|42
1723542300000|2024-08-13 09:45:00|36150.5|36143.5|36160.5|36153.5|36165.5|36158.5|36145.5|36138.5|16
1723542600000|2024-08-13 09:50:00|36163|36156|36160.5|36153.5|36173|36166|36158|36151|10
1723542900000|2024-08-13 09:55:00|36158|36151|36155.5|36148.5|36170.5|36163.5|36150.5|36143.5|26
1723543200000|2024-08-13 10:00:00|36158|36151|36128|36121|36163|36156|36083|36076|149
1723543500000|2024-08-13 10:05:00|36125.5|36118.5|36090.5|36083.5|36145.5|36138.5|36085.5|36078.5|26
1723543800000|2024-08-13 10:10:00|36088|36081|36053|36046|36090.5|36083.5|36050.5|36043.5|79
1723544100000|2024-08-13 10:15:00|36050.5|36043.5|36068|36061|36075.5|36068.5|36045.5|36038.5|21
1723544400000|2024-08-13 10:20:00|36065.5|36058.5|35983|35976|36068|36061|35978|35971|63
1723544700000|2024-08-13 10:25:00|35985.5|35978.5|35973|35966|36003|35996|35968|35961|34
1723545000000|2024-08-13 10:30:00|35970.5|35963.5|35950.5|35943.5|35973|35966|35938|35931|117
1723545300000|2024-08-13 10:35:00|35948|35941|35923|35916|35948|35941|35873|35866|130
1723545600000|2024-08-13 10:40:00|35925.5|35918.5|35958|35951|35968|35961|35918|35911|70
1723545900000|2024-08-13 10:45:00|35955.5|35948.5|35978|35971|35988|35981|35950.5|35943.5|116
1723546200000|2024-08-13 10:50:00|35975.5|35968.5|35953|35946|35980.5|35973.5|35928|35921|102
1723546500000|2024-08-13 10:55:00|35955.5|35948.5|35935.5|35928.5|35963|35956|35925.5|35918.5|54
1723546800000|2024-08-13 11:00:00|35933|35926|35978|35971|35983|35976|35910.5|35903.5|104
1723547100000|2024-08-13 11:05:00|35980.5|35973.5|35993|35986|35995.5|35988.5|35965.5|35958.5|43
1723547400000|2024-08-13 11:10:00|35995.5|35988.5|36010.5|36003.5|36018|36011|35985.5|35978.5|88
1723547700000|2024-08-13 11:15:00|36008|36001|36015.5|36008.5|36020.5|36013.5|35990.5|35983.5|44
1723548000000|2024-08-13 11:20:00|36013|36006|35993|35986|36015.5|36008.5|35983|35976|37
1723548300000|2024-08-13 11:25:00|35995.5|35988.5|35985.5|35978.5|35998|35991|35978|35971|29
1723548600000|2024-08-13 11:30:00|35988|35981|35978|35971|36000.5|35993.5|35963|35956|46
1723548900000|2024-08-13 11:35:00|35975.5|35968.5|35950.5|35943.5|36000.5|35993.5|35938|35931|113
1723549200000|2024-08-13 11:40:00|35948|35941|35935.5|35928.5|35955.5|35948.5|35930.5|35923.5|74
1723549500000|2024-08-13 11:45:00|35938|35931|35968|35961|35973|35966|35935.5|35928.5|99
1723549800000|2024-08-13 11:50:00|35970.5|35963.5|35950.5|35943.5|35973|35966|35945.5|35938.5|26
1723550100000|2024-08-13 11:55:00|35953|35946|35983|35976|35985.5|35978.5|35925.5|35918.5|43
1723550400000|2024-08-13 12:00:00|35985.5|35978.5|36035.5|36028.5|36035.5|36028.5|35970.5|35963.5|46
1723550700000|2024-08-13 12:05:00|36033|36026|36088|36081|36093|36086|36033|36026|99
1723551000000|2024-08-13 12:10:00|36090.5|36083.5|36073|36066|36098|36091|36065.5|36058.5|35
1723551300000|2024-08-13 12:15:00|36070.5|36063.5|36033|36026|36088|36081|36023|36016|76
1723551600000|2024-08-13 12:20:00|36030.5|36023.5|36035.5|36028.5|36040.5|36033.5|36010.5|36003.5|74
1723551900000|2024-08-13 12:25:00|36038|36031|36038|36031|36048|36041|36018|36011|139
1723552200000|2024-08-13 12:30:00|36040.5|36033.5|36083|36076|36148|36141|36025.5|36018.5|575
1723552500000|2024-08-13 12:35:00|36088|36081|36103|36096|36180.5|36173.5|36063|36056|276
1723552800000|2024-08-13 12:40:00|36105.5|36098.5|36080.5|36073.5|36118|36111|36075.5|36068.5|108
1723553100000|2024-08-13 12:45:00|36078|36071|36118|36111|36118|36111|36060.5|36053.5|63
1723553400000|2024-08-13 12:50:00|36120.5|36113.5|36153|36146|36155.5|36148.5|36115.5|36108.5|53
1723553700000|2024-08-13 12:55:00|36155.5|36148.5|36183|36176|36195.5|36188.5|36135.5|36128.5|39
1723554000000|2024-08-13 13:00:00|36185.5|36178.5|36163|36156|36213|36206|36158|36151|44
1723554300000|2024-08-13 13:05:00|36165.5|36158.5|36178|36171|36183|36176|36153|36146|16
1723554600000|2024-08-13 13:10:00|36180.5|36173.5|36138|36131|36183|36176|36063|36056|302
1723554900000|2024-08-13 13:15:00|36128|36121|36145.5|36138.5|36158|36151|36108|36101|122
1723555200000|2024-08-13 13:20:00|36148|36141|36183|36176|36208|36201|36145.5|36138.5|53
1723555500000|2024-08-13 13:25:00|36180.5|36173.5|36115.5|36108.5|36198|36191|36115.5|36108.5|61
1723555800000|2024-08-13 13:30:00|36120.5|36113.5|36148|36141|36198|36191|36093|36086|374
1723556100000|2024-08-13 13:35:00|36145.5|36138.5|36165.5|36158.5|36193|36186|36103|36096|150
1723556400000|2024-08-13 13:40:00|36168|36161|36215.5|36208.5|36225.5|36218.5|36163|36156|145
1723556700000|2024-08-13 13:45:00|36218|36211|36253|36246|36270.5|36263.5|36218|36211|139
1723557000000|2024-08-13 13:50:00|36250.5|36243.5|36250.5|36243.5|36285.5|36278.5|36248|36241|188
1723557300000|2024-08-13 13:55:00|36253|36246|36283|36276|36310.5|36303.5|36190.5|36183.5|283
1723557600000|2024-08-13 14:00:00|36288|36281|36248|36241|36308|36301|36218|36211|113
1723557900000|2024-08-13 14:05:00|36250.5|36243.5|36248|36241|36288|36281|36198|36191|190
1723558200000|2024-08-13 14:10:00|36250.5|36243.5|36243|36236|36285.5|36278.5|36208|36201|115
1723558500000|2024-08-13 14:15:00|36245.5|36238.5|36188|36181|36258|36251|36183|36176|150
1723558800000|2024-08-13 14:20:00|36185.5|36178.5|36228|36221|36230.5|36223.5|36180.5|36173.5|147
1723559100000|2024-08-13 14:25:00|36225.5|36218.5|36298|36291|36298|36291|36205.5|36198.5|131
1723559400000|2024-08-13 14:30:00|36295.5|36288.5|36240.5|36233.5|36295.5|36288.5|36165.5|36158.5|255
1723559700000|2024-08-13 14:35:00|36243|36236|36280.5|36273.5|36303|36296|36243|36236|99
1723560000000|2024-08-13 14:40:00|36278|36271|36298|36291|36300.5|36293.5|36263|36256|42
1723560300000|2024-08-13 14:45:00|36295.5|36288.5|36333|36326|36338|36331|36268|36261|62
1723560600000|2024-08-13 14:50:00|36330.5|36323.5|36315.5|36308.5|36330.5|36323.5|36290.5|36283.5|49
1723560900000|2024-08-13 14:55:00|36318|36311|36315.5|36308.5|36328|36321|36288|36281|78
1723561200000|2024-08-13 15:00:00|36318|36311|36323|36316|36330.5|36323.5|36298|36291|87
1723561500000|2024-08-13 15:05:00|36320.5|36313.5|36333|36326|36348|36341|36315.5|36308.5|83
1723561800000|2024-08-13 15:10:00|36335.5|36328.5|36345.5|36338.5|36358|36351|36308|36301|154
1723562100000|2024-08-13 15:15:00|36348|36341|36335.5|36328.5|36350.5|36343.5|36328|36321|52
1723562400000|2024-08-13 15:20:00|36333|36326|36350.5|36343.5|36355.5|36348.5|36323|36316|116
1723562700000|2024-08-13 15:25:00|36348|36341|36318|36311|36350.5|36343.5|36315.5|36308.5|194
1723563000000|2024-08-13 15:30:00|36315.5|36308.5|36333|36326|36335.5|36328.5|36290.5|36283.5|185
1723563300000|2024-08-13 15:35:00|36335.5|36328.5|36318|36311|36338|36331|36300.5|36293.5|41
1723563600000|2024-08-13 15:40:00|36320.5|36313.5|36320.5|36313.5|36335.5|36328.5|36313|36306|62
1723563900000|2024-08-13 15:45:00|36323|36316|36320.5|36313.5|36328|36321|36300.5|36293.5|51
1723564200000|2024-08-13 15:50:00|36318|36311|36328|36321|36330.5|36323.5|36300.5|36293.5|30
1723564500000|2024-08-13 15:55:00|36330.5|36323.5|36325.5|36318.5|36343|36336|36315.5|36308.5|17
1723564800000|2024-08-13 16:00:00|36328|36321|36263|36256|36328|36321|36230.5|36223.5|201
1723565100000|2024-08-13 16:05:00|36265.5|36258.5|36258|36251|36283|36276|36253|36246|39
1723565400000|2024-08-13 16:10:00|36260.5|36253.5|36318|36311|36318|36311|36253|36246|108
1723565700000|2024-08-13 16:15:00|36308|36301|36343|36336|36355.5|36348.5|36308|36301|101
1723566000000|2024-08-13 16:20:00|36340.5|36333.5|36315.5|36308.5|36348|36341|36308|36301|54
1723566300000|2024-08-13 16:25:00|36318|36311|36313|36306|36328|36321|36300.5|36293.5|39
1723566600000|2024-08-13 16:30:00|36315.5|36308.5|36305.5|36298.5|36315.5|36308.5|36278|36271|39
1723566900000|2024-08-13 16:35:00|36300.5|36293.5|36295.5|36288.5|36310.5|36303.5|36290.5|36283.5|65
1723567200000|2024-08-13 16:40:00|36298|36291|36325.5|36318.5|36340.5|36333.5|36295.5|36288.5|56
1723567500000|2024-08-13 16:45:00|36328|36321|36355.5|36348.5|36355.5|36348.5|36308|36301|110
1723567800000|2024-08-13 16:50:00|36363|36356|36368|36361|36393|36386|36360.5|36353.5|217
1723568100000|2024-08-13 16:55:00|36370.5|36363.5|36365.5|36358.5|36375.5|36368.5|36350.5|36343.5|70
1723568400000|2024-08-13 17:00:00|36368|36361|36358|36351|36378|36371|36355.5|36348.5|17
1723568700000|2024-08-13 17:05:00|36355.5|36348.5|36345.5|36338.5|36360.5|36353.5|36343|36336|20
1723569000000|2024-08-13 17:10:00|36348|36341|36365.5|36358.5|36365.5|36358.5|36340.5|36333.5|27
1723569300000|2024-08-13 17:15:00|36360.5|36353.5|36355.5|36348.5|36370.5|36363.5|36335.5|36328.5|69
1723569600000|2024-08-13 17:20:00|36353|36346|36348|36341|36370.5|36363.5|36343|36336|10
1723569900000|2024-08-13 17:25:00|36345.5|36338.5|36345.5|36338.5|36353|36346|36328|36321|63
1723570200000|2024-08-13 17:30:00|36348|36341|36313|36306|36360.5|36353.5|36310.5|36303.5|25
1723570500000|2024-08-13 17:35:00|36315.5|36308.5|36325.5|36318.5|36330.5|36323.5|36310.5|36303.5|36
1723570800000|2024-08-13 17:40:00|36323|36316|36313|36306|36328|36321|36310.5|36303.5|36
1723571100000|2024-08-13 17:45:00|36310.5|36303.5|36288|36281|36315.5|36308.5|36225.5|36218.5|199
1723571400000|2024-08-13 17:50:00|36285.5|36278.5|36298|36291|36298|36291|36253|36246|89
1723571700000|2024-08-13 17:55:00|36295.5|36288.5|36263|36256|36325.5|36318.5|36258|36251|117
1723572000000|2024-08-13 18:00:00|36260.5|36253.5|36255.5|36248.5|36268|36261|36238|36231|90
1723572300000|2024-08-13 18:05:00|36253|36246|36300.5|36293.5|36300.5|36293.5|36250.5|36243.5|84
1723572600000|2024-08-13 18:10:00|36298|36291|36315.5|36308.5|36328|36321|36295.5|36288.5|87
1723572900000|2024-08-13 18:15:00|36318|36311|36275.5|36268.5|36325.5|36318.5|36250.5|36243.5|136
1723573200000|2024-08-13 18:20:00|36270.5|36263.5|36308|36301|36315.5|36308.5|36270.5|36263.5|92
1723573500000|2024-08-13 18:25:00|36305.5|36298.5|36320.5|36313.5|36320.5|36313.5|36303|36296|51
1723573800000|2024-08-13 18:30:00|36318|36311|36315.5|36308.5|36328|36321|36308|36301|68
1723574100000|2024-08-13 18:35:00|36318|36311|36360.5|36353.5|36360.5|36353.5|36315.5|36308.5|53
1723574400000|2024-08-13 18:40:00|36358|36351|36355.5|36348.5|36365.5|36358.5|36353|36346|26
1723574700000|2024-08-13 18:45:00|36353|36346|36370.5|36363.5|36375.5|36368.5|36350.5|36343.5|48
1723575000000|2024-08-13 18:50:00|36368|36361|36378|36371|36380.5|36373.5|36360.5|36353.5|25
1723575300000|2024-08-13 18:55:00|36375.5|36368.5|36370.5|36363.5|36383|36376|36363|36356|27
1723575600000|2024-08-13 19:00:00|36368|36361|36355.5|36348.5|36380.5|36373.5|36350.5|36343.5|36
1723575900000|2024-08-13 19:05:00|36353|36346|36340.5|36333.5|36355.5|36348.5|36303|36296|85
1723576200000|2024-08-13 19:10:00|36343|36336|36333|36326|36353|36346|36325.5|36318.5|28
1723576500000|2024-08-13 19:15:00|36335.5|36328.5|36345.5|36338.5|36355.5|36348.5|36330.5|36323.5|29
1723576800000|2024-08-13 19:20:00|36343|36336|36360.5|36353.5|36365.5|36358.5|36325.5|36318.5|48
1723577100000|2024-08-13 19:25:00|36363|36356|36355.5|36348.5|36363|36356|36340.5|36333.5|37
1723577400000|2024-08-13 19:30:00|36353|36346|36373|36366|36375.5|36368.5|36353|36346|30
1723577700000|2024-08-13 19:35:00|36375.5|36368.5|36380.5|36373.5|36383|36376|36365.5|36358.5|27
1723578000000|2024-08-13 19:40:00|36378|36371|36413|36406|36415.5|36408.5|36375.5|36368.5|149
1723578300000|2024-08-13 19:45:00|36410.5|36403.5|36480.5|36473.5|36488|36481|36410.5|36403.5|156
1723578600000|2024-08-13 19:50:00|36473|36466|36420.5|36413.5|36480.5|36473.5|36405.5|36398.5|143
1723578900000|2024-08-13 19:55:00|36423|36416|36435.5|36428.5|36460.5|36453.5|36420.5|36413.5|223
1723579200000|2024-08-13 20:00:00|36438|36431|36430.5|36423.5|36438|36431|36408|36401|133
1723579500000|2024-08-13 20:05:00|36428|36421|36433|36426|36443|36436|36428|36421|30
1723579800000|2024-08-13 20:10:00|36430.5|36423.5|36425.5|36418.5|36440.5|36433.5|36413|36406|19
1723580100000|2024-08-13 20:15:00|36423|36416|36435.5|36428.5|36438|36431|36420.5|36413.5|22
1723580400000|2024-08-13 20:20:00|36433|36426|36433|36426|36440.5|36433.5|36428|36421|4
1723580700000|2024-08-13 20:25:00|36430.5|36423.5|36430.5|36423.5|36448|36441|36423|36416|12
1723581000000|2024-08-13 20:30:00|36428|36421|36428|36421|36433|36426|36418|36411|17
1723581300000|2024-08-13 20:35:00|36425.5|36418.5|36420.5|36413.5|36430.5|36423.5|36413|36406|7
1723581600000|2024-08-13 20:40:00|36418|36411|36418|36411|36425.5|36418.5|36415.5|36408.5|12
1723581900000|2024-08-13 20:45:00|36415.5|36408.5|36410.5|36403.5|36418|36411|36408|36401|2
1723582200000|2024-08-13 20:50:00|36413|36406|36413|36406|36423|36416|36408|36401|26
1723582500000|2024-08-13 20:55:00|36415.5|36408.5|36449.5|36434.5|36452|36443.5|36405.5|36398.5|74
1723582800000|2024-08-13 21:00:00|36447|36432|36439.5|36424.5|36447|36432|36432|36417|1
1723583100000|2024-08-13 21:05:00|36432|36417|36429.5|36414.5|36439.5|36424.5|36417|36402|3
1723583400000|2024-08-13 21:10:00|36439.5|36424.5|36430.5|36400.5|36439.5|36424.5|36419.5|36397.1|15372
1723583700000|2024-08-13 21:15:00|36427.7|36397.7|36428|36398|36429.6|36399.6|36425.7|36395.7|0
1723584000000|2024-08-13 21:20:00|36427.8|36397.8|36429.9|36399.9|36429.9|36399.9|36424.9|36394.9|0
1723584300000|2024-08-13 21:25:00|36430.3|36400.3|36435.5|36405.5|36435.5|36405.5|36430.2|36400.2|0
1723584600000|2024-08-13 21:30:00|36436|36406|36437.2|36407.2|36437.8|36407.8|36436|36406|0
1723584900000|2024-08-13 21:35:00|36437|36407|36434.2|36404.2|36437.3|36407.3|36432.8|36402.8|0
1723585200000|2024-08-13 21:40:00|36434.6|36404.6|36433.8|36403.8|36435|36405|36433.7|36403.7|0
1723585500000|2024-08-13 21:45:00|36433.6|36403.6|36436|36406|36436|36406|36433.6|36403.6|0
1723585800000|2024-08-13 21:50:00|36436.1|36406.1|36441.3|36411.3|36441.3|36411.3|36435.8|36405.8|0
1723586100000|2024-08-13 21:55:00|36441.5|36411.5|36446.5|36416.5|36448.3|36418.3|36441.5|36411.5|0
1723586400000|2024-08-13 22:00:00|36447.3|36417.3|36462.1|36432.1|36465.6|36435.6|36447.3|36417.3|0
1723586700000|2024-08-13 22:05:00|36462.7|36432.7|36457|36442|36466.3|36447|36457|36431|3
1723587000000|2024-08-13 22:10:00|36459.5|36444.5|36459.5|36444.5|36462|36447|36454.5|36439.5|3
1723587300000|2024-08-13 22:15:00|36457|36442|36444.5|36429.5|36462|36447|36442|36427|13
1723587600000|2024-08-13 22:20:00|36442|36427|36419.5|36404.5|36444.5|36429.5|36409.5|36394.5|5
1723587900000|2024-08-13 22:25:00|36422|36407|36444.5|36429.5|36444.5|36429.5|36419.5|36404.5|2
1723588200000|2024-08-13 22:30:00|36442|36427|36414.5|36399.5|36444.5|36429.5|36394.5|36379.5|8
1723588500000|2024-08-13 22:35:00|36417|36402|36427|36412|36429.5|36414.5|36417|36402|2
1723588800000|2024-08-13 22:40:00|36419.5|36404.5|36439.5|36424.5|36442|36427|36419.5|36404.5|6
1723589100000|2024-08-13 22:45:00|36437|36422|36442|36427|36444.5|36429.5|36437|36422|3
1723589400000|2024-08-13 22:50:00|36439.5|36424.5|36437|36422|36439.5|36424.5|36437|36422|1
1723589700000|2024-08-13 22:55:00|36439.5|36424.5|36444.5|36429.5|36457|36442|36439.5|36424.5|28
1723590000000|2024-08-13 23:00:00|36442|36427|36467|36452|36474.5|36459.5|36442|36427|9
1723590300000|2024-08-13 23:05:00|36464.5|36449.5|36487|36472|36487|36472|36464.5|36449.5|14
1723590600000|2024-08-13 23:10:00|36497|36482|36509.5|36494.5|36512|36497|36492|36477|60
1723590900000|2024-08-13 23:15:00|36507|36492|36514.5|36499.5|36514.5|36499.5|36502|36487|21
1723591200000|2024-08-13 23:20:00|36517|36502|36542|36527|36554.5|36539.5|36514.5|36499.5|72
1723591500000|2024-08-13 23:25:00|36544.5|36529.5|36504.5|36489.5|36549.5|36534.5|36497|36482|47
1723591800000|2024-08-13 23:30:00|36507|36492|36488|36481|36513|36506|36468|36459.5|8356
1723592100000|2024-08-13 23:35:00|36490.5|36483.5|36498|36491|36508|36501|36465.5|36458.5|107
1723592400000|2024-08-13 23:40:00|36495.5|36488.5|36493|36486|36520.5|36513.5|36493|36486|187
1723592700000|2024-08-13 23:45:00|36490.5|36483.5|36445.5|36438.5|36528|36521|36440.5|36433.5|240
1723593000000|2024-08-13 23:50:00|36443|36436|36523|36516|36533|36526|36443|36436|202
1723593300000|2024-08-13 23:55:00|36525.5|36518.5|36563|36556|36583|36576|36525.5|36518.5|180
1723593600000|2024-08-14 00:00:00|36583|36576|36633|36626|36663|36656|36478|36471|912
1723593900000|2024-08-14 00:05:00|36630.5|36623.5|36613|36606|36683|36676|36568|36561|651
1723594200000|2024-08-14 00:10:00|36610.5|36603.5|36448|36441|36625.5|36618.5|36438|36431|658
1723594500000|2024-08-14 00:15:00|36445.5|36438.5|36498|36491|36515.5|36508.5|36373|36366|547
1723594800000|2024-08-14 00:20:00|36500.5|36493.5|36298|36291|36515.5|36508.5|36298|36291|552
1723595100000|2024-08-14 00:25:00|36295.5|36288.5|36305.5|36298.5|36378|36371|36270.5|36263.5|559
1723595400000|2024-08-14 00:30:00|36303|36296|36340.5|36333.5|36390.5|36383.5|36298|36291|255
1723595700000|2024-08-14 00:35:00|36343|36336|36370.5|36363.5|36440.5|36433.5|36323|36316|341
1723596000000|2024-08-14 00:40:00|36378|36371|36338|36331|36420.5|36413.5|36335.5|36328.5|150
1723596300000|2024-08-14 00:45:00|36343|36336|36363|36356|36388|36381|36298|36291|232
1723596600000|2024-08-14 00:50:00|36365.5|36358.5|36398|36391|36425.5|36418.5|36343|36336|135
1723596900000|2024-08-14 00:55:00|36400.5|36393.5|36390.5|36383.5|36433|36426|36368|36361|126
1723597200000|2024-08-14 01:00:00|36393|36386|36418|36411|36435.5|36428.5|36375.5|36368.5|81
1723597500000|2024-08-14 01:05:00|36420.5|36413.5|36453|36446|36505.5|36498.5|36418|36411|147
1723597800000|2024-08-14 01:10:00|36450.5|36443.5|36415.5|36408.5|36465.5|36458.5|36393|36386|124
1723598100000|2024-08-14 01:15:00|36413|36406|36370.5|36363.5|36428|36421|36293|36286|396
1723598400000|2024-08-14 01:20:00|36378|36371|36445.5|36438.5|36483|36476|36313|36306|352
1723598700000|2024-08-14 01:25:00|36443|36436|36458|36451|36483|36476|36413|36406|200
1723599000000|2024-08-14 01:30:00|36460.5|36453.5|36598|36591|36598|36591|36420.5|36413.5|317
1723599300000|2024-08-14 01:35:00|36595.5|36588.5|36593|36586|36650.5|36643.5|36530.5|36523.5|471
1723599600000|2024-08-14 01:40:00|36595.5|36588.5|36608|36601|36638|36631|36573|36566|270
1723599900000|2024-08-14 01:45:00|36610.5|36603.5|36598|36591|36628|36621|36565.5|36558.5|204
1723600200000|2024-08-14 01:50:00|36603|36596|36620.5|36613.5|36635.5|36628.5|36588|36581|210
1723600500000|2024-08-14 01:55:00|36623|36616|36645.5|36638.5|36673|36666|36603|36596|165
1723600800000|2024-08-14 02:00:00|36643|36636|36483|36476|36648|36641|36418|36411|408
1723601100000|2024-08-14 02:05:00|36485.5|36478.5|36405.5|36398.5|36498|36491|36285.5|36278.5|927
1723601400000|2024-08-14 02:10:00|36400.5|36393.5|36138|36131|36443|36436|36078|36071|1487
1723601700000|2024-08-14 02:15:00|36143|36136|36148|36141|36268|36261|36063|36056|470
1723602000000|2024-08-14 02:20:00|36150.5|36143.5|36165.5|36158.5|36263|36256|36148|36141|221
1723602300000|2024-08-14 02:25:00|36168|36161|36173|36166|36218|36211|36088|36081|185
1723602600000|2024-08-14 02:30:00|36170.5|36163.5|36118|36111|36213|36206|36103|36096|361
1723602900000|2024-08-14 02:35:00|36120.5|36113.5|36135.5|36128.5|36143|36136|36043|36036|351
1723603200000|2024-08-14 02:40:00|36130.5|36123.5|36138|36131|36153|36146|36110.5|36103.5|150
1723603500000|2024-08-14 02:45:00|36135.5|36128.5|36183|36176|36193|36186|36128|36121|167
1723603800000|2024-08-14 02:50:00|36185.5|36178.5|36180.5|36173.5|36193|36186|36140.5|36133.5|97
1723604100000|2024-08-14 02:55:00|36183|36176|36163|36156|36198|36191|36160.5|36153.5|56
1723604400000|2024-08-14 03:00:00|36168|36161|36143|36136|36183|36176|36133|36126|93
1723604700000|2024-08-14 03:05:00|36145.5|36138.5|36108|36101|36158|36151|36080.5|36073.5|171
1723605000000|2024-08-14 03:10:00|36105.5|36098.5|36113|36106|36143|36136|36103|36096|103
1723605300000|2024-08-14 03:15:00|36110.5|36103.5|36120.5|36113.5|36153|36146|36108|36101|61
1723605600000|2024-08-14 03:20:00|36123|36116|36138|36131|36155.5|36148.5|36115.5|36108.5|58
1723605900000|2024-08-14 03:25:00|36140.5|36133.5|36148|36141|36173|36166|36135.5|36128.5|61
1723606200000|2024-08-14 03:30:00|36145.5|36138.5|36278|36271|36288|36281|36118|36111|372
1723606500000|2024-08-14 03:35:00|36275.5|36268.5|36313|36306|36345.5|36338.5|36238|36231|205
1723606800000|2024-08-14 03:40:00|36315.5|36308.5|36303|36296|36343|36336|36260.5|36253.5|237
1723607100000|2024-08-14 03:45:00|36305.5|36298.5|36308|36301|36338|36331|36268|36261|156
1723607400000|2024-08-14 03:50:00|36310.5|36303.5|36275.5|36268.5|36328|36321|36233|36226|162
1723607700000|2024-08-14 03:55:00|36278|36271|36218|36211|36315.5|36308.5|36205.5|36198.5|97
1723608000000|2024-08-14 04:00:00|36213|36206|36263|36256|36263|36256|36213|36206|88
1723608300000|2024-08-14 04:05:00|36265.5|36258.5|36228|36221|36285.5|36278.5|36225.5|36218.5|63
1723608600000|2024-08-14 04:10:00|36230.5|36223.5|36208|36201|36243|36236|36195.5|36188.5|110
1723608900000|2024-08-14 04:15:00|36210.5|36203.5|36188|36181|36238|36231|36188|36181|55
1723609200000|2024-08-14 04:20:00|36185.5|36178.5|36200.5|36193.5|36203|36196|36143|36136|133
1723609500000|2024-08-14 04:25:00|36203|36196|36260.5|36253.5|36263|36256|36200.5|36193.5|124
1723609800000|2024-08-14 04:30:00|36263|36256|36255.5|36248.5|36280.5|36273.5|36218|36211|73
1723610100000|2024-08-14 04:35:00|36253|36246|36243|36236|36290.5|36283.5|36238|36231|53
1723610400000|2024-08-14 04:40:00|36245.5|36238.5|36245.5|36238.5|36288|36281|36235.5|36228.5|57
1723610700000|2024-08-14 04:45:00|36243|36236|36238|36231|36253|36246|36198|36191|217
1723611000000|2024-08-14 04:50:00|36235.5|36228.5|36193|36186|36245.5|36238.5|36173|36166|124
1723611300000|2024-08-14 04:55:00|36190.5|36183.5|36200.5|36193.5|36223|36216|36128|36121|307
1723611600000|2024-08-14 05:00:00|36198|36191|36145.5|36138.5|36203|36196|36145.5|36138.5|80
1723611900000|2024-08-14 05:05:00|36148|36141|36178|36171|36183|36176|36123|36116|118
1723612200000|2024-08-14 05:10:00|36180.5|36173.5|36173|36166|36193|36186|36158|36151|84
1723612500000|2024-08-14 05:15:00|36170.5|36163.5|36235.5|36228.5|36235.5|36228.5|36170.5|36163.5|121
1723612800000|2024-08-14 05:20:00|36233|36226|36253|36246|36260.5|36253.5|36208|36201|103
1723613100000|2024-08-14 05:25:00|36255.5|36248.5|36240.5|36233.5|36265.5|36258.5|36223|36216|88
1723613400000|2024-08-14 05:30:00|36238|36231|36305.5|36298.5|36318|36311|36225.5|36218.5|162
1723613700000|2024-08-14 05:35:00|36308|36301|36395.5|36388.5|36398|36391|36303|36296|351
1723614000000|2024-08-14 05:40:00|36398|36391|36428|36421|36445.5|36438.5|36385.5|36378.5|539
1723614300000|2024-08-14 05:45:00|36425.5|36418.5|36418|36411|36515.5|36508.5|36418|36411|613
1723614600000|2024-08-14 05:50:00|36415.5|36408.5|36425.5|36418.5|36460.5|36453.5|36390.5|36383.5|347
1723614900000|2024-08-14 05:55:00|36430.5|36423.5|36423|36416|36440.5|36433.5|36360.5|36353.5|1055
1723615200000|2024-08-14 06:00:00|36428|36421|36405.5|36398.5|36460.5|36453.5|36393|36386|1306
1723615500000|2024-08-14 06:05:00|36408|36401|36375.5|36368.5|36408|36401|36360.5|36353.5|700
1723615800000|2024-08-14 06:10:00|36373|36366|36393|36386|36418|36411|36358|36351|385
1723616100000|2024-08-14 06:15:00|36395.5|36388.5|36403|36396|36415.5|36408.5|36373|36366|180
1723616400000|2024-08-14 06:20:00|36405.5|36398.5|36438|36431|36438|36431|36405.5|36398.5|119
1723616700000|2024-08-14 06:25:00|36423|36416|36423|36416|36433|36426|36408|36401|102
1723617000000|2024-08-14 06:30:00|36418|36411|36433|36426|36438|36431|36410.5|36403.5|33
1723617300000|2024-08-14 06:35:00|36430.5|36423.5|36428|36421|36438|36431|36408|36401|43
1723617600000|2024-08-14 06:40:00|36413|36406|36423|36416|36430.5|36423.5|36398|36391|39
1723617900000|2024-08-14 06:45:00|36420.5|36413.5|36418|36411|36440.5|36433.5|36410.5|36403.5|75
1723618200000|2024-08-14 06:50:00|36423|36416|36408|36401|36425.5|36418.5|36405.5|36398.5|84
1723618500000|2024-08-14 06:55:00|36410.5|36403.5|36418|36411|36433|36426|36398|36391|74
1723618800000|2024-08-14 07:00:00|36420.5|36413.5|36420.5|36413.5|36433|36426|36408|36401|54
1723619100000|2024-08-14 07:05:00|36423|36416|36403|36396|36445.5|36438.5|36403|36396|77
1723619400000|2024-08-14 07:10:00|36405.5|36398.5|36388|36381|36405.5|36398.5|36375.5|36368.5|118
1723619700000|2024-08-14 07:15:00|36390.5|36383.5|36428|36421|36433|36426|36380.5|36373.5|52
1723620000000|2024-08-14 07:20:00|36430.5|36423.5|36433|36426|36440.5|36433.5|36428|36421|19
1723620300000|2024-08-14 07:25:00|36435.5|36428.5|36390.5|36383.5|36440.5|36433.5|36383|36376|81
1723620600000|2024-08-14 07:30:00|36408|36401|36388|36381|36423|36416|36360.5|36353.5|124
1723620900000|2024-08-14 07:35:00|36390.5|36383.5|36383|36376|36403|36396|36380.5|36373.5|26
1723621200000|2024-08-14 07:40:00|36385.5|36378.5|36345.5|36338.5|36403|36396|36343|36336|60
1723621500000|2024-08-14 07:45:00|36343|36336|36355.5|36348.5|36375.5|36368.5|36343|36336|14
1723621800000|2024-08-14 07:50:00|36353|36346|36313|36306|36373|36366|36298|36291|48
1723622100000|2024-08-14 07:55:00|36315.5|36308.5|36338|36331|36348|36341|36300.5|36293.5|47
1723622400000|2024-08-14 08:00:00|36335.5|36328.5|36313|36306|36353|36346|36303|36296|43
1723622700000|2024-08-14 08:05:00|36315.5|36308.5|36290.5|36283.5|36330.5|36323.5|36285.5|36278.5|23
1723623000000|2024-08-14 08:10:00|36288|36281|36275.5|36268.5|36303|36296|36263|36256|90
1723623300000|2024-08-14 08:15:00|36278|36271|36283|36276|36293|36286|36258|36251|62
1723623600000|2024-08-14 08:20:00|36280.5|36273.5|36260.5|36253.5|36288|36281|36253|36246|76
1723623900000|2024-08-14 08:25:00|36258|36251|36233|36226|36293|36286|36230.5|36223.5|226
1723624200000|2024-08-14 08:30:00|36235.5|36228.5|36273|36266|36275.5|36268.5|36235.5|36228.5|33
1723624500000|2024-08-14 08:35:00|36275.5|36268.5|36278|36271|36293|36286|36245.5|36238.5|67
1723624800000|2024-08-14 08:40:00|36288|36281|36280.5|36273.5|36310.5|36303.5|36273|36266|100
1723625100000|2024-08-14 08:45:00|36283|36276|36273|36266|36298|36291|36268|36261|5
1723625400000|2024-08-14 08:50:00|36275.5|36268.5|36273|36266|36290.5|36283.5|36270.5|36263.5|35
1723625700000|2024-08-14 08:55:00|36275.5|36268.5|36303|36296|36305.5|36298.5|36273|36266|20
1723626000000|2024-08-14 09:00:00|36305.5|36298.5|36303|36296|36315.5|36308.5|36295.5|36288.5|47
1723626300000|2024-08-14 09:05:00|36305.5|36298.5|36320.5|36313.5|36325.5|36318.5|36300.5|36293.5|61
1723626600000|2024-08-14 09:10:00|36318|36311|36310.5|36303.5|36330.5|36323.5|36310.5|36303.5|23
1723626900000|2024-08-14 09:15:00|36315.5|36308.5|36320.5|36313.5|36328|36321|36305.5|36298.5|28
1723627200000|2024-08-14 09:20:00|36323|36316|36328|36321|36340.5|36333.5|36313|36306|12
1723627500000|2024-08-14 09:25:00|36330.5|36323.5|36328|36321|36333|36326|36318|36311|15
1723627800000|2024-08-14 09:30:00|36330.5|36323.5|36323|36316|36340.5|36333.5|36320.5|36313.5|11
1723628100000|2024-08-14 09:35:00|36325.5|36318.5|36313|36306|36330.5|36323.5|36310.5|36303.5|11
1723628400000|2024-08-14 09:40:00|36315.5|36308.5|36298|36291|36320.5|36313.5|36290.5|36283.5|15
1723628700000|2024-08-14 09:45:00|36295.5|36288.5|36290.5|36283.5|36300.5|36293.5|36285.5|36278.5|17
1723629000000|2024-08-14 09:50:00|36288|36281|36298|36291|36305.5|36298.5|36288|36281|22
1723629300000|2024-08-14 09:55:00|36300.5|36293.5|36283|36276|36300.5|36293.5|36270.5|36263.5|45
1723629600000|2024-08-14 10:00:00|36280.5|36273.5|36283|36276|36288|36281|36268|36261|23
1723629900000|2024-08-14 10:05:00|36280.5|36273.5|36273|36266|36285.5|36278.5|36270.5|36263.5|8
1723630200000|2024-08-14 10:10:00|36275.5|36268.5|36240.5|36233.5|36280.5|36273.5|36240.5|36233.5|6
1723630500000|2024-08-14 10:15:00|36243|36236|36230.5|36223.5|36248|36241|36225.5|36218.5|25
1723630800000|2024-08-14 10:20:00|36228|36221|36240.5|36233.5|36245.5|36238.5|36220.5|36213.5|32
1723631100000|2024-08-14 10:25:00|36238|36231|36235.5|36228.5|36248|36241|36235.5|36228.5|26
1723631400000|2024-08-14 10:30:00|36238|36231|36240.5|36233.5|36250.5|36243.5|36225.5|36218.5|36
1723631700000|2024-08-14 10:35:00|36235.5|36228.5|36255.5|36248.5|36255.5|36248.5|36235.5|36228.5|21
1723632000000|2024-08-14 10:40:00|36258|36251|36263|36256|36273|36266|36258|36251|29
1723632300000|2024-08-14 10:45:00|36265.5|36258.5|36243|36236|36275.5|36268.5|36240.5|36233.5|17
1723632600000|2024-08-14 10:50:00|36240.5|36233.5|36213|36206|36245.5|36238.5|36205.5|36198.5|65
1723632900000|2024-08-14 10:55:00|36215.5|36208.5|36190.5|36183.5|36223|36216|36188|36181|41
1723633200000|2024-08-14 11:00:00|36188|36181|36173|36166|36198|36191|36160.5|36153.5|172
1723633500000|2024-08-14 11:05:00|36175.5|36168.5|36170.5|36163.5|36180.5|36173.5|36148|36141|88
1723633800000|2024-08-14 11:10:00|36168|36161|36163|36156|36175.5|36168.5|36145.5|36138.5|38
1723634100000|2024-08-14 11:15:00|36165.5|36158.5|36173|36166|36185.5|36178.5|36160.5|36153.5|21
1723634400000|2024-08-14 11:20:00|36175.5|36168.5|36190.5|36183.5|36195.5|36188.5|36175.5|36168.5|12
1723634700000|2024-08-14 11:25:00|36193|36186|36193|36186|36210.5|36203.5|36188|36181|18
1723635000000|2024-08-14 11:30:00|36195.5|36188.5|36195.5|36188.5|36203|36196|36188|36181|13
1723635300000|2024-08-14 11:35:00|36193|36186|36200.5|36193.5|36205.5|36198.5|36188|36181|5
1723635600000|2024-08-14 11:40:00|36203|36196|36198|36191|36205.5|36198.5|36180.5|36173.5|41
1723635900000|2024-08-14 11:45:00|36200.5|36193.5|36220.5|36213.5|36223|36216|36193|36186|22
1723636200000|2024-08-14 11:50:00|36218|36211|36225.5|36218.5|36235.5|36228.5|36215.5|36208.5|15
1723636500000|2024-08-14 11:55:00|36230.5|36223.5|36215.5|36208.5|36230.5|36223.5|36213|36206|18
1723636800000|2024-08-14 12:00:00|36213|36206|36233|36226|36235.5|36228.5|36205.5|36198.5|5
1723637100000|2024-08-14 12:05:00|36235.5|36228.5|36233|36226|36245.5|36238.5|36225.5|36218.5|24
1723637400000|2024-08-14 12:10:00|36235.5|36228.5|36223|36216|36243|36236|36205.5|36198.5|38
1723637700000|2024-08-14 12:15:00|36220.5|36213.5|36208|36201|36238|36231|36200.5|36193.5|19
1723638000000|2024-08-14 12:20:00|36205.5|36198.5|36218|36211|36218|36211|36185.5|36178.5|34
1723638300000|2024-08-14 12:25:00|36215.5|36208.5|36263|36256|36265.5|36258.5|36198|36191|67
1723638600000|2024-08-14 12:30:00|36268|36261|36235.5|36228.5|36408|36401|36038|36031|1084
1723638900000|2024-08-14 12:35:00|36233|36226|36300.5|36293.5|36318|36311|36180.5|36173.5|218
1723639200000|2024-08-14 12:40:00|36298|36291|36333|36326|36333|36326|36198|36191|109
1723639500000|2024-08-14 12:45:00|36335.5|36328.5|36318|36311|36368|36361|36313|36306|78
1723639800000|2024-08-14 12:50:00|36320.5|36313.5|36360.5|36353.5|36378|36371|36290.5|36283.5|111
1723640100000|2024-08-14 12:55:00|36363|36356|36338|36331|36400.5|36393.5|36323|36316|1061
1723640400000|2024-08-14 13:00:00|36340.5|36333.5|36333|36326|36365.5|36358.5|36308|36301|908
1723640700000|2024-08-14 13:05:00|36330.5|36323.5|36308|36301|36365.5|36358.5|36278|36271|179
1723641000000|2024-08-14 13:10:00|36305.5|36298.5|36283|36276|36313|36306|36275.5|36268.5|23
1723641300000|2024-08-14 13:15:00|36285.5|36278.5|36323|36316|36323|36316|36275.5|36268.5|21
1723641600000|2024-08-14 13:20:00|36325.5|36318.5|36328|36321|36328|36321|36305.5|36298.5|24
1723641900000|2024-08-14 13:25:00|36325.5|36318.5|36293|36286|36328|36321|36248|36241|22
1723642200000|2024-08-14 13:30:00|36290.5|36283.5|36193|36186|36320.5|36313.5|36190.5|36183.5|376
1723642500000|2024-08-14 13:35:00|36190.5|36183.5|36263|36256|36283|36276|36163|36156|279
1723642800000|2024-08-14 13:40:00|36260.5|36253.5|36128|36121|36273|36266|36113|36106|407
1723643100000|2024-08-14 13:45:00|36125.5|36118.5|36158|36151|36233|36226|36113|36106|214
1723643400000|2024-08-14 13:50:00|36160.5|36153.5|36133|36126|36185.5|36178.5|36120.5|36113.5|128
1723643700000|2024-08-14 13:55:00|36135.5|36128.5|36090.5|36083.5|36148|36141|36075.5|36068.5|119
1723644000000|2024-08-14 14:00:00|36095.5|36088.5|36138|36131|36153|36146|36038|36031|185
1723644300000|2024-08-14 14:05:00|36140.5|36133.5|36093|36086|36148|36141|36045.5|36038.5|211
1723644600000|2024-08-14 14:10:00|36095.5|36088.5|36010.5|36003.5|36103|36096|35955.5|35948.5|288
1723644900000|2024-08-14 14:15:00|36013|36006|36053|36046|36060.5|36053.5|35983|35976|206
1723645200000|2024-08-14 14:20:00|36055.5|36048.5|36108|36101|36133|36126|36055.5|36048.5|176
1723645500000|2024-08-14 14:25:00|36110.5|36103.5|36085.5|36078.5|36115.5|36108.5|36038|36031|106
1723645800000|2024-08-14 14:30:00|36083|36076|35933|35926|36118|36111|35928|35921|154
1723646100000|2024-08-14 14:35:00|35935.5|35928.5|35943|35936|35963|35956|35863|35856|800
1723646400000|2024-08-14 14:40:00|35930.5|35923.5|35943|35936|36038|36031|35930.5|35923.5|277
1723646700000|2024-08-14 14:45:00|35945.5|35938.5|36020.5|36013.5|36033|36026|35928|35921|87
1723647000000|2024-08-14 14:50:00|36018|36011|36050.5|36043.5|36050.5|36043.5|35970.5|35963.5|79
1723647300000|2024-08-14 14:55:00|36053|36046|36063|36056|36088|36081|36018|36011|198
1723647600000|2024-08-14 15:00:00|36065.5|36058.5|36083|36076|36100.5|36093.5|36050.5|36043.5|59
1723647900000|2024-08-14 15:05:00|36085.5|36078.5|36018|36011|36088|36081|36010.5|36003.5|65
1723648200000|2024-08-14 15:10:00|36013|36006|36048|36041|36050.5|36043.5|36013|36006|45
1723648500000|2024-08-14 15:15:00|36045.5|36038.5|36013|36006|36060.5|36053.5|35988|35981|61
1723648800000|2024-08-14 15:20:00|36018|36011|36028|36021|36043|36036|35988|35981|65
1723649100000|2024-08-14 15:25:00|36030.5|36023.5|36078|36071|36078|36071|36030.5|36023.5|24
1723649400000|2024-08-14 15:30:00|36080.5|36073.5|36163|36156|36163|36156|36078|36071|225
1723649700000|2024-08-14 15:35:00|36165.5|36158.5|36153|36146|36165.5|36158.5|36128|36121|132
1723650000000|2024-08-14 15:40:00|36155.5|36148.5|36123|36116|36195.5|36188.5|36120.5|36113.5|169
1723650300000|2024-08-14 15:45:00|36125.5|36118.5|36153|36146|36178|36171|36123|36116|48
1723650600000|2024-08-14 15:50:00|36150.5|36143.5|36180.5|36173.5|36193|36186|36148|36141|57
1723650900000|2024-08-14 15:55:00|36178|36171|36213|36206|36218|36211|36178|36171|29
1723651200000|2024-08-14 16:00:00|36215.5|36208.5|36193|36186|36215.5|36208.5|36185.5|36178.5|36
1723651500000|2024-08-14 16:05:00|36195.5|36188.5|36193|36186|36213|36206|36178|36171|35
1723651800000|2024-08-14 16:10:00|36195.5|36188.5|36178|36171|36208|36201|36173|36166|97
1723652100000|2024-08-14 16:15:00|36175.5|36168.5|36120.5|36113.5|36188|36181|36098|36091|203
1723652400000|2024-08-14 16:20:00|36123|36116|36053|36046|36138|36131|36028|36021|119
1723652700000|2024-08-14 16:25:00|36050.5|36043.5|36063|36056|36080.5|36073.5|36013|36006|63
1723653000000|2024-08-14 16:30:00|36065.5|36058.5|36078|36071|36093|36086|36053|36046|75
1723653300000|2024-08-14 16:35:00|36080.5|36073.5|36103|36096|36120.5|36113.5|36058|36051|682
1723653600000|2024-08-14 16:40:00|36108|36101|36043|36036|36128|36121|36038|36031|324
1723653900000|2024-08-14 16:45:00|36040.5|36033.5|36093|36086|36108|36101|36030.5|36023.5|100
1723654200000|2024-08-14 16:50:00|36095.5|36088.5|36153|36146|36160.5|36153.5|36095.5|36088.5|47
1723654500000|2024-08-14 16:55:00|36155.5|36148.5|36153|36146|36155.5|36148.5|36128|36121|16
1723654800000|2024-08-14 17:00:00|36148|36141|36158|36151|36158|36151|36125.5|36118.5|25
1723655100000|2024-08-14 17:05:00|36155.5|36148.5|36195.5|36188.5|36215.5|36208.5|36153|36146|78
1723655400000|2024-08-14 17:10:00|36193|36186|36158|36151|36195.5|36188.5|36123|36116|53
1723655700000|2024-08-14 17:15:00|36160.5|36153.5|36183|36176|36198|36191|36158|36151|30
1723656000000|2024-08-14 17:20:00|36178|36171|36168|36161|36183|36176|36150.5|36143.5|41
1723656300000|2024-08-14 17:25:00|36170.5|36163.5|36188|36181|36193|36186|36153|36146|12
1723656600000|2024-08-14 17:30:00|36190.5|36183.5|36200.5|36193.5|36203|36196|36175.5|36168.5|7
1723656900000|2024-08-14 17:35:00|36198|36191|36193|36186|36218|36211|36178|36171|42
1723657200000|2024-08-14 17:40:00|36195.5|36188.5|36198|36191|36213|36206|36173|36166|32
1723657500000|2024-08-14 17:45:00|36195.5|36188.5|36218|36211|36225.5|36218.5|36193|36186|37
1723657800000|2024-08-14 17:50:00|36220.5|36213.5|36238|36231|36243|36236|36200.5|36193.5|42
1723658100000|2024-08-14 17:55:00|36235.5|36228.5|36220.5|36213.5|36243|36236|36220.5|36213.5|18
1723658400000|2024-08-14 18:00:00|36218|36211|36193|36186|36218|36211|36168|36161|45
1723658700000|2024-08-14 18:05:00|36190.5|36183.5|36188|36181|36210.5|36203.5|36185.5|36178.5|106
1723659000000|2024-08-14 18:10:00|36185.5|36178.5|36185.5|36178.5|36200.5|36193.5|36180.5|36173.5|14
1723659300000|2024-08-14 18:15:00|36188|36181|36188|36181|36200.5|36193.5|36180.5|36173.5|30
1723659600000|2024-08-14 18:20:00|36185.5|36178.5|36213|36206|36233|36226|36185.5|36178.5|31
1723659900000|2024-08-14 18:25:00|36210.5|36203.5|36230.5|36223.5|36230.5|36223.5|36200.5|36193.5|15
1723660200000|2024-08-14 18:30:00|36228|36221|36235.5|36228.5|36245.5|36238.5|36225.5|36218.5|45
1723660500000|2024-08-14 18:35:00|36233|36226|36243|36236|36248|36241|36218|36211|19
1723660800000|2024-08-14 18:40:00|36240.5|36233.5|36258|36251|36260.5|36253.5|36238|36231|20
1723661100000|2024-08-14 18:45:00|36255.5|36248.5|36253|36246|36255.5|36248.5|36240.5|36233.5|9
1723661400000|2024-08-14 18:50:00|36250.5|36243.5|36273|36266|36285.5|36278.5|36248|36241|18
1723661700000|2024-08-14 18:55:00|36275.5|36268.5|36293|36286|36310.5|36303.5|36273|36266|63
1723662000000|2024-08-14 19:00:00|36290.5|36283.5|36293|36286|36295.5|36288.5|36275.5|36268.5|20
1723662300000|2024-08-14 19:05:00|36290.5|36283.5|36273|36266|36300.5|36293.5|36270.5|36263.5|18
1723662600000|2024-08-14 19:10:00|36275.5|36268.5|36208|36201|36280.5|36273.5|36193|36186|31
1723662900000|2024-08-14 19:15:00|36210.5|36203.5|36228|36221|36233|36226|36203|36196|19
1723663200000|2024-08-14 19:20:00|36225.5|36218.5|36243|36236|36243|36236|36213|36206|9
1723663500000|2024-08-14 19:25:00|36240.5|36233.5|36248|36241|36258|36251|36235.5|36228.5|22
1723663800000|2024-08-14 19:30:00|36250.5|36243.5|36238|36231|36258|36251|36238|36231|10
1723664100000|2024-08-14 19:35:00|36240.5|36233.5|36263|36256|36268|36261|36238|36231|17
1723664400000|2024-08-14 19:40:00|36265.5|36258.5|36283|36276|36288|36281|36263|36256|28
1723664700000|2024-08-14 19:45:00|36285.5|36278.5|36298|36291|36300.5|36293.5|36268|36261|27
1723665000000|2024-08-14 19:50:00|36308|36301|36353|36346|36423|36416|36288|36281|285
1723665300000|2024-08-14 19:55:00|36355.5|36348.5|36288|36281|36363|36356|36288|36281|241
1723665600000|2024-08-14 20:00:00|36283|36276|36275.5|36268.5|36300.5|36293.5|36260.5|36253.5|174
1723665900000|2024-08-14 20:05:00|36273|36266|36318|36311|36318|36311|36273|36266|46
1723666200000|2024-08-14 20:10:00|36320.5|36313.5|36308|36301|36325.5|36318.5|36305.5|36298.5|8
1723666500000|2024-08-14 20:15:00|36310.5|36303.5|36325.5|36318.5|36328|36321|36308|36301|11
1723666800000|2024-08-14 20:20:00|36328|36321|36315.5|36308.5|36328|36321|36308|36301|7
1723667100000|2024-08-14 20:25:00|36318|36311|36320.5|36313.5|36323|36316|36308|36301|10
1723667400000|2024-08-14 20:30:00|36318|36311|36305.5|36298.5|36320.5|36313.5|36303|36296|10
1723667700000|2024-08-14 20:35:00|36308|36301|36308|36301|36310.5|36303.5|36308|36301|2
1723668000000|2024-08-14 20:40:00|36310.5|36303.5|36308|36301|36310.5|36303.5|36308|36301|2
1723668300000|2024-08-14 20:45:00|36305.5|36298.5|36293|36286|36305.5|36298.5|36293|36286|3
1723668600000|2024-08-14 20:50:00|36295.5|36288.5|36300.5|36293.5|36300.5|36293.5|36278|36271|3
1723668900000|2024-08-14 20:55:00|36298|36291|36297|36282|36325.5|36318.5|36294.5|36279.5|111
1723669200000|2024-08-14 21:00:00|36294.5|36279.5|36319.5|36304.5|36322|36307|36294.5|36279.5|5
1723669500000|2024-08-14 21:05:00|36309.5|36294.5|36312|36297|36312|36297|36309.5|36294.5|1
1723669800000|2024-08-14 21:10:00|36318.7|36288.7|36318.7|36288.7|36318.7|36288.7|36318.7|36288.7|17130
1723670100000|2024-08-14 21:15:00|36318.2|36288.2|36313.7|36283.7|36318.2|36288.2|36313.1|36283.1|0
1723670400000|2024-08-14 21:20:00|36313.8|36283.8|36313|36283|36314.3|36284.3|36313|36283|0
1723670700000|2024-08-14 21:25:00|36313.4|36283.4|36312.5|36282.5|36313.4|36283.4|36312.2|36282.2|0
1723671000000|2024-08-14 21:30:00|36312.6|36282.6|36312.5|36282.5|36312.8|36282.8|36312.5|36282.5|0
1723671300000|2024-08-14 21:35:00|36312.7|36282.7|36312.5|36282.5|36312.8|36282.8|36312.1|36282.1|0
1723671600000|2024-08-14 21:40:00|36312.3|36282.3|36313.9|36283.9|36314|36284|36312.3|36282.3|0
1723671900000|2024-08-14 21:45:00|36315.6|36285.6|36315.6|36285.6|36316.3|36286.3|36314.1|36284.1|0
1723672200000|2024-08-14 21:50:00|36314.8|36284.8|36321.1|36291.1|36322.3|36292.3|36314.8|36284.8|0
1723672500000|2024-08-14 21:55:00|36322.5|36292.5|36321.9|36291.9|36323|36293|36319.3|36289.3|0
1723672800000|2024-08-14 22:00:00|36316.7|36286.7|36374.9|36344.9|36374.9|36344.9|36309.9|36279.9|0
1723673100000|2024-08-14 22:05:00|36375|36345|36312|36297|36376.8|36346.8|36279.5|36264.5|0
1723673400000|2024-08-14 22:10:00|36304.5|36289.5|36359.5|36344.5|36359.5|36344.5|36299.5|36284.5|28
1723673700000|2024-08-14 22:15:00|36357|36342|36364.5|36349.5|36364.5|36349.5|36357|36342|10
1723674000000|2024-08-14 22:20:00|36362|36347|36324.5|36309.5|36364.5|36349.5|36319.5|36304.5|10
1723674300000|2024-08-14 22:25:00|36327|36312|36324.5|36309.5|36349.5|36334.5|36324.5|36309.5|15
1723674600000|2024-08-14 22:30:00|36327|36312|36334.5|36319.5|36334.5|36319.5|36327|36312|9
1723674900000|2024-08-14 22:35:00|36314.5|36299.5|36312|36297|36319.5|36304.5|36309.5|36294.5|4
1723675200000|2024-08-14 22:40:00|36314.5|36299.5|36319.5|36304.5|36324.5|36309.5|36314.5|36299.5|3
1723675500000|2024-08-14 22:45:00|36317|36302|36324.5|36309.5|36324.5|36309.5|36317|36302|1
1723675800000|2024-08-14 22:50:00|36327|36312|36329.5|36314.5|36334.5|36319.5|36327|36312|2
1723676100000|2024-08-14 22:55:00|36327|36312|36339.5|36324.5|36344.5|36329.5|36324.5|36309.5|9
1723676400000|2024-08-14 23:00:00|36337|36322|36344.5|36329.5|36347|36332|36337|36322|9
1723676700000|2024-08-14 23:05:00|36347|36332|36354.5|36339.5|36354.5|36339.5|36344.5|36329.5|1
1723677000000|2024-08-14 23:10:00|36357|36342|36357|36342|36359.5|36344.5|36354.5|36339.5|6
1723677300000|2024-08-14 23:15:00|36359.5|36344.5|36344.5|36329.5|36359.5|36344.5|36344.5|36329.5|3
1723677600000|2024-08-14 23:20:00|36347|36332|36342|36327|36349.5|36334.5|36342|36327|2
1723677900000|2024-08-14 23:25:00|36344.5|36329.5|36334.5|36319.5|36344.5|36329.5|36332|36317|10
1723678200000|2024-08-14 23:30:00|36332|36317|36305.5|36298.5|36332|36317|36280.5|36273.5|8505
1723678500000|2024-08-14 23:35:00|36308|36301|36328|36321|36330.5|36323.5|36295.5|36288.5|68
1723678800000|2024-08-14 23:40:00|36320.5|36313.5|36343|36336|36355.5|36348.5|36315.5|36308.5|107
1723679100000|2024-08-14 23:45:00|36340.5|36333.5|36298|36291|36340.5|36333.5|36248|36241|233
1723679400000|2024-08-14 23:50:00|36295.5|36288.5|36280.5|36273.5|36298|36291|36273|36266|118
1723679700000|2024-08-14 23:55:00|36283|36276|36350.5|36343.5|36350.5|36343.5|36278|36271|124
1723680000000|2024-08-15 00:00:00|36353|36346|36463|36456|36555.5|36548.5|36353|36346|1285
1723680300000|2024-08-15 00:05:00|36460.5|36453.5|36523|36516|36535.5|36528.5|36418|36411|523
1723680600000|2024-08-15 00:10:00|36520.5|36513.5|36483|36476|36533|36526|36420.5|36413.5|374
1723680900000|2024-08-15 00:15:00|36485.5|36478.5|36533|36526|36540.5|36533.5|36450.5|36443.5|342
1723681200000|2024-08-15 00:20:00|36535.5|36528.5|36598|36591|36615.5|36608.5|36498|36491|362
1723681500000|2024-08-15 00:25:00|36600.5|36593.5|36563|36556|36600.5|36593.5|36538|36531|166
1723681800000|2024-08-15 00:30:00|36560.5|36553.5|36545.5|36538.5|36568|36561|36505.5|36498.5|175
1723682100000|2024-08-15 00:35:00|36548|36541|36620.5|36613.5|36635.5|36628.5|36548|36541|162
1723682400000|2024-08-15 00:40:00|36615.5|36608.5|36603|36596|36648|36641|36580.5|36573.5|237
1723682700000|2024-08-15 00:45:00|36605.5|36598.5|36575.5|36568.5|36645.5|36638.5|36575.5|36568.5|184
1723683000000|2024-08-15 00:50:00|36573|36566|36630.5|36623.5|36648|36641|36540.5|36533.5|104
1723683300000|2024-08-15 00:55:00|36628|36621|36653|36646|36658|36651|36610.5|36603.5|156
1723683600000|2024-08-15 01:00:00|36655.5|36648.5|36663|36656|36668|36661|36615.5|36608.5|196
1723683900000|2024-08-15 01:05:00|36665.5|36658.5|36648|36641|36800.5|36793.5|36645.5|36638.5|614
1723684200000|2024-08-15 01:10:00|36645.5|36638.5|36608.5|36601.5|36680.5|36673.5|36593|36586|237
1723684500000|2024-08-15 01:15:00|36611|36604|36616|36609|36666|36659|36586|36579|217
1723684800000|2024-08-15 01:20:00|36618.5|36611.5|36581|36574|36648.5|36641.5|36558.5|36551.5|171
1723685100000|2024-08-15 01:25:00|36578.5|36571.5|36553.5|36546.5|36601|36594|36488.5|36481.5|501
1723685400000|2024-08-15 01:30:00|36556|36549|36631|36624|36633.5|36626.5|36533.5|36526.5|322
1723685700000|2024-08-15 01:35:00|36633.5|36626.5|36628.5|36621.5|36658.5|36651.5|36573.5|36566.5|298
1723686000000|2024-08-15 01:40:00|36626|36619|36676|36669|36698.5|36691.5|36608.5|36601.5|229
1723686300000|2024-08-15 01:45:00|36691|36684|36721|36714|36721|36714|36683.5|36676.5|262
1723686600000|2024-08-15 01:50:00|36723.5|36716.5|36713.5|36706.5|36726|36719|36681|36674|125
1723686900000|2024-08-15 01:55:00|36711|36704|36711|36704|36731|36724|36691|36684|164
1723687200000|2024-08-15 02:00:00|36703.5|36696.5|36726|36719|36751|36744|36681|36674|306
1723687500000|2024-08-15 02:05:00|36728.5|36721.5|36743.5|36736.5|36768.5|36761.5|36711|36704|138
1723687800000|2024-08-15 02:10:00|36761|36754|36768.5|36761.5|36773.5|36766.5|36736|36729|69
1723688100000|2024-08-15 02:15:00|36771|36764|36763.5|36756.5|36776|36769|36733.5|36726.5|78
1723688400000|2024-08-15 02:20:00|36766|36759|36781|36774|36791|36784|36738.5|36731.5|192
1723688700000|2024-08-15 02:25:00|36783.5|36776.5|36798.5|36791.5|36828.5|36821.5|36766|36759|413
1723689000000|2024-08-15 02:30:00|36796|36789|36786|36779|36811|36804|36756|36749|165
1723689300000|2024-08-15 02:35:00|36783.5|36776.5|36813.5|36806.5|36818.5|36811.5|36783.5|36776.5|74
1723689600000|2024-08-15 02:40:00|36816|36809|36826|36819|36858.5|36851.5|36811|36804|90
1723689900000|2024-08-15 02:45:00|36823.5|36816.5|36826|36819|36831|36824|36806|36799|41
1723690200000|2024-08-15 02:50:00|36828.5|36821.5|36798.5|36791.5|36828.5|36821.5|36796|36789|70
1723690500000|2024-08-15 02:55:00|36796|36789|36796|36789|36803.5|36796.5|36783.5|36776.5|53
1723690800000|2024-08-15 03:00:00|36798.5|36791.5|36786|36779|36818.5|36811.5|36781|36774|61
1723691100000|2024-08-15 03:05:00|36783.5|36776.5|36771|36764|36786|36779|36761|36754|97
1723691400000|2024-08-15 03:10:00|36768.5|36761.5|36768.5|36761.5|36776|36769|36741|36734|57
1723691700000|2024-08-15 03:15:00|36766|36759|36768.5|36761.5|36776|36769|36756|36749|42
1723692000000|2024-08-15 03:20:00|36766|36759|36781|36774|36786|36779|36753.5|36746.5|35
1723692300000|2024-08-15 03:25:00|36783.5|36776.5|36816|36809|36816|36809|36783.5|36776.5|65
1723692600000|2024-08-15 03:30:00|36818.5|36811.5|36828.5|36821.5|36891|36884|36818.5|36811.5|374
1723692900000|2024-08-15 03:35:00|36831|36824|36878.5|36871.5|36878.5|36871.5|36816|36809|113
1723693200000|2024-08-15 03:40:00|36876|36869|36823.5|36816.5|36891|36884|36813.5|36806.5|100
1723693500000|2024-08-15 03:45:00|36828.5|36821.5|36801|36794|36831|36824|36781|36774|117
1723693800000|2024-08-15 03:50:00|36803.5|36796.5|36771|36764|36813.5|36806.5|36768.5|36761.5|103
1723694100000|2024-08-15 03:55:00|36773.5|36766.5|36806|36799|36826|36819|36766|36759|57
1723694400000|2024-08-15 04:00:00|36808.5|36801.5|36841|36834|36861|36854|36808.5|36801.5|86
1723694700000|2024-08-15 04:05:00|36836|36829|36783.5|36776.5|36853.5|36846.5|36776|36769|148
1723695000000|2024-08-15 04:10:00|36781|36774|36776|36769|36793.5|36786.5|36756|36749|113
1723695300000|2024-08-15 04:15:00|36778.5|36771.5|36733.5|36726.5|36783.5|36776.5|36723.5|36716.5|69
1723695600000|2024-08-15 04:20:00|36736|36729|36763.5|36756.5|36771|36764|36726|36719|97
1723695900000|2024-08-15 04:25:00|36766|36759|36763.5|36756.5|36791|36784|36758.5|36751.5|89
1723696200000|2024-08-15 04:30:00|36766|36759|36788.5|36781.5|36801|36794|36766|36759|85
1723696500000|2024-08-15 04:35:00|36791|36784|36768.5|36761.5|36803.5|36796.5|36741|36734|283
1723696800000|2024-08-15 04:40:00|36771|36764|36736|36729|36771|36764|36731|36724|123
1723697100000|2024-08-15 04:45:00|36738.5|36731.5|36721|36714|36758.5|36751.5|36706|36699|108
1723697400000|2024-08-15 04:50:00|36723.5|36716.5|36756|36749|36756|36749|36706|36699|117
1723697700000|2024-08-15 04:55:00|36753.5|36746.5|36733.5|36726.5|36773.5|36766.5|36726|36719|97
1723698000000|2024-08-15 05:00:00|36736|36729|36698.5|36691.5|36746|36739|36693.5|36686.5|165
1723698300000|2024-08-15 05:05:00|36696|36689|36721|36714|36726|36719|36656|36649|231
1723698600000|2024-08-15 05:10:00|36723.5|36716.5|36691|36684|36731|36724|36686|36679|193
1723698900000|2024-08-15 05:15:00|36688.5|36681.5|36686|36679|36711|36704|36686|36679|83
1723699200000|2024-08-15 05:20:00|36683.5|36676.5|36626|36619|36683.5|36676.5|36601|36594|247
1723699500000|2024-08-15 05:25:00|36623.5|36616.5|36688.5|36681.5|36696|36689|36616|36609|186
1723699800000|2024-08-15 05:30:00|36691|36684|36703.5|36696.5|36721|36714|36658.5|36651.5|138
1723700100000|2024-08-15 05:35:00|36706|36699|36731|36724|36738.5|36731.5|36703.5|36696.5|104
1723700400000|2024-08-15 05:40:00|36733.5|36726.5|36703.5|36696.5|36738.5|36731.5|36686|36679|125
1723700700000|2024-08-15 05:45:00|36706|36699|36651|36644|36706|36699|36651|36644|157
1723701000000|2024-08-15 05:50:00|36646|36639|36618.5|36611.5|36651|36644|36586|36579|382
1723701300000|2024-08-15 05:55:00|36621|36614|36696|36689|36728.5|36721.5|36603.5|36596.5|434
1723701600000|2024-08-15 06:00:00|36693.5|36686.5|36646|36639|36708.5|36701.5|36641|36634|1666
1723701900000|2024-08-15 06:05:00|36648.5|36641.5|36641|36634|36696|36689|36638.5|36631.5|385
1723702200000|2024-08-15 06:10:00|36643.5|36636.5|36681|36674|36693.5|36686.5|36638.5|36631.5|345
1723702500000|2024-08-15 06:15:00|36683.5|36676.5|36658.5|36651.5|36688.5|36681.5|36653.5|36646.5|116
1723702800000|2024-08-15 06:20:00|36656|36649|36638.5|36631.5|36656|36649|36618.5|36611.5|116
1723703100000|2024-08-15 06:25:00|36636|36629|36643.5|36636.5|36648.5|36641.5|36631|36624|15
1723703400000|2024-08-15 06:30:00|36641|36634|36666|36659|36668.5|36661.5|36641|36634|19
1723703700000|2024-08-15 06:35:00|36668.5|36661.5|36688.5|36681.5|36693.5|36686.5|36668.5|36661.5|14
1723704000000|2024-08-15 06:40:00|36691|36684|36686|36679|36691|36684|36683.5|36676.5|3
1723704300000|2024-08-15 06:45:00|36688.5|36681.5|36673.5|36666.5|36691|36684|36673.5|36666.5|9
1723704600000|2024-08-15 06:50:00|36676|36669|36673.5|36666.5|36688.5|36681.5|36673.5|36666.5|11
1723704900000|2024-08-15 06:55:00|36671|36664|36678.5|36671.5|36678.5|36671.5|36658.5|36651.5|32
1723705200000|2024-08-15 07:00:00|36673.5|36666.5|36646|36639|36683.5|36676.5|36643.5|36636.5|54
1723705500000|2024-08-15 07:05:00|36648.5|36641.5|36668.5|36661.5|36671|36664|36641|36634|34
1723705800000|2024-08-15 07:10:00|36666|36659|36678.5|36671.5|36678.5|36671.5|36658.5|36651.5|40
1723706100000|2024-08-15 07:15:00|36681|36674|36678.5|36671.5|36696|36689|36676|36669|27
1723706400000|2024-08-15 07:20:00|36681|36674|36693.5|36686.5|36693.5|36686.5|36673.5|36666.5|13
1723706700000|2024-08-15 07:25:00|36691|36684|36706|36699|36718.5|36711.5|36691|36684|87
1723707000000|2024-08-15 07:30:00|36703.5|36696.5|36653.5|36646.5|36733.5|36726.5|36648.5|36641.5|136
1723707300000|2024-08-15 07:35:00|36656|36649|36648.5|36641.5|36661|36654|36638.5|36631.5|34
1723707600000|2024-08-15 07:40:00|36646|36639|36626|36619|36646|36639|36616|36609|44
1723707900000|2024-08-15 07:45:00|36628.5|36621.5|36648.5|36641.5|36661|36654|36628.5|36621.5|21
1723708200000|2024-08-15 07:50:00|36651|36644|36621|36614|36653.5|36646.5|36621|36614|57
1723708500000|2024-08-15 07:55:00|36623.5|36616.5|36643.5|36636.5|36648.5|36641.5|36603.5|36596.5|157
1723708800000|2024-08-15 08:00:00|36646|36639|36651|36644|36663.5|36656.5|36643.5|36636.5|32
1723709100000|2024-08-15 08:05:00|36653.5|36646.5|36623.5|36616.5|36661|36654|36623.5|36616.5|122
1723709400000|2024-08-15 08:10:00|36621|36614|36618.5|36611.5|36638.5|36631.5|36616|36609|13
1723709700000|2024-08-15 08:15:00|36616|36609|36611|36604|36633.5|36626.5|36608.5|36601.5|45
1723710000000|2024-08-15 08:20:00|36613.5|36606.5|36603.5|36596.5|36623.5|36616.5|36598.5|36591.5|12
1723710300000|2024-08-15 08:25:00|36606|36599|36608.5|36601.5|36618.5|36611.5|36596|36589|16
1723710600000|2024-08-15 08:30:00|36606|36599|36558.5|36551.5|36606|36599|36558.5|36551.5|48
1723710900000|2024-08-15 08:35:00|36561|36554|36586|36579|36586|36579|36556|36549|48
1723711200000|2024-08-15 08:40:00|36591|36584|36618.5|36611.5|36618.5|36611.5|36586|36579|23
1723711500000|2024-08-15 08:45:00|36621|36614|36613.5|36606.5|36628.5|36621.5|36613.5|36606.5|21
1723711800000|2024-08-15 08:50:00|36611|36604|36628.5|36621.5|36633.5|36626.5|36611|36604|9
1723712100000|2024-08-15 08:55:00|36631|36624|36653.5|36646.5|36656|36649|36628.5|36621.5|31
1723712400000|2024-08-15 09:00:00|36651|36644|36666|36659|36673.5|36666.5|36648.5|36641.5|31
1723712700000|2024-08-15 09:05:00|36668.5|36661.5|36646|36639|36676|36669|36636|36629|18
1723713000000|2024-08-15 09:10:00|36643.5|36636.5|36653.5|36646.5|36653.5|36646.5|36643.5|36636.5|3
1723713300000|2024-08-15 09:15:00|36656|36649|36648.5|36641.5|36661|36654|36643.5|36636.5|3
1723713600000|2024-08-15 09:20:00|36653.5|36646.5|36653.5|36646.5|36658.5|36651.5|36648.5|36641.5|6
1723713900000|2024-08-15 09:25:00|36651|36644|36673.5|36666.5|36676|36669|36641|36634|27
1723714200000|2024-08-15 09:30:00|36676|36669|36686|36679|36693.5|36686.5|36671|36664|19
1723714500000|2024-08-15 09:35:00|36688.5|36681.5|36676|36669|36693.5|36686.5|36673.5|36666.5|24
1723714800000|2024-08-15 09:40:00|36678.5|36671.5|36676|36669|36686|36679|36666|36659|27
1723715100000|2024-08-15 09:45:00|36673.5|36666.5|36683.5|36676.5|36691|36684|36673.5|36666.5|10
1723715400000|2024-08-15 09:50:00|36686|36679|36678.5|36671.5|36688.5|36681.5|36671|36664|3
1723715700000|2024-08-15 09:55:00|36681|36674|36693.5|36686.5|36698.5|36691.5|36681|36674|20
1723716000000|2024-08-15 10:00:00|36691|36684|36711|36704|36718.5|36711.5|36688.5|36681.5|30
1723716300000|2024-08-15 10:05:00|36713.5|36706.5|36688.5|36681.5|36718.5|36711.5|36683.5|36676.5|59
1723716600000|2024-08-15 10:10:00|36686|36679|36658.5|36651.5|36693.5|36686.5|36658.5|36651.5|6
1723716900000|2024-08-15 10:15:00|36661|36654|36643.5|36636.5|36671|36664|36643.5|36636.5|14
1723717200000|2024-08-15 10:20:00|36646|36639|36603.5|36596.5|36646|36639|36598.5|36591.5|81
1723717500000|2024-08-15 10:25:00|36601|36594|36628.5|36621.5|36633.5|36626.5|36601|36594|27
1723717800000|2024-08-15 10:30:00|36626|36619|36648.5|36641.5|36651|36644|36621|36614|24
1723718100000|2024-08-15 10:35:00|36651|36644|36638.5|36631.5|36653.5|36646.5|36636|36629|12
1723718400000|2024-08-15 10:40:00|36641|36634|36641|36634|36648.5|36641.5|36623.5|36616.5|24
1723718700000|2024-08-15 10:45:00|36638.5|36631.5|36658.5|36651.5|36663.5|36656.5|36636|36629|52
1723719000000|2024-08-15 10:50:00|36661|36654|36648.5|36641.5|36663.5|36656.5|36638.5|36631.5|12
1723719300000|2024-08-15 10:55:00|36651|36644|36608.5|36601.5|36658.5|36651.5|36608.5|36601.5|19
1723719600000|2024-08-15 11:00:00|36618.5|36611.5|36633.5|36626.5|36643.5|36636.5|36573.5|36566.5|172
1723719900000|2024-08-15 11:05:00|36636|36629|36638.5|36631.5|36646|36639|36633.5|36626.5|17
1723720200000|2024-08-15 11:10:00|36636|36629|36666|36659|36668.5|36661.5|36628.5|36621.5|41
1723720500000|2024-08-15 11:15:00|36663.5|36656.5|36693.5|36686.5|36698.5|36691.5|36663.5|36656.5|45
1723720800000|2024-08-15 11:20:00|36691|36684|36696|36689|36708.5|36701.5|36681|36674|42
1723721100000|2024-08-15 11:25:00|36688.5|36681.5|36703.5|36696.5|36708.5|36701.5|36683.5|36676.5|52
1723721400000|2024-08-15 11:30:00|36706|36699|36713.5|36706.5|36728.5|36721.5|36698.5|36691.5|39
1723721700000|2024-08-15 11:35:00|36716|36709|36708.5|36701.5|36718.5|36711.5|36691|36684|20
1723722000000|2024-08-15 11:40:00|36711|36704|36698.5|36691.5|36713.5|36706.5|36691|36684|9
1723722300000|2024-08-15 11:45:00|36696|36689|36703.5|36696.5|36716|36709|36693.5|36686.5|55
1723722600000|2024-08-15 11:50:00|36706|36699|36686|36679|36713.5|36706.5|36678.5|36671.5|31
1723722900000|2024-08-15 11:55:00|36688.5|36681.5|36683.5|36676.5|36698.5|36691.5|36681|36674|6
1723723200000|2024-08-15 12:00:00|36686|36679|36691|36684|36696|36689|36676|36669|34
1723723500000|2024-08-15 12:05:00|36686|36679|36691|36684|36691|36684|36676|36669|51
1723723800000|2024-08-15 12:10:00|36693.5|36686.5|36688.5|36681.5|36706|36699|36683.5|36676.5|70
1723724100000|2024-08-15 12:15:00|36691|36684|36706|36699|36711|36704|36683.5|36676.5|19
1723724400000|2024-08-15 12:20:00|36708.5|36701.5|36698.5|36691.5|36721|36714|36691|36684|69
1723724700000|2024-08-15 12:25:00|36701|36694|36686|36679|36703.5|36696.5|36666|36659|64
1723725000000|2024-08-15 12:30:00|36778.5|36771.5|37093.5|37086.5|37113.5|37106.5|36778.5|36771.5|2294
1723725300000|2024-08-15 12:35:00|37091|37084|37183.5|37176.5|37203.5|37196.5|37038.5|37031.5|420
1723725600000|2024-08-15 12:40:00|37193.5|37186.5|37136|37129|37213.5|37206.5|37121|37114|185
1723725900000|2024-08-15 12:45:00|37138.5|37131.5|37308.5|37301.5|37321|37314|37138.5|37131.5|447
1723726200000|2024-08-15 12:50:00|37311|37304|37286|37279|37326|37319|37266|37259|242
1723726500000|2024-08-15 12:55:00|37288.5|37281.5|37261|37254|37313.5|37306.5|37248.5|37241.5|243
1723726800000|2024-08-15 13:00:00|37263.5|37256.5|37321|37314|37323.5|37316.5|37236|37229|140
1723727100000|2024-08-15 13:05:00|37318.5|37311.5|37293.5|37286.5|37358.5|37351.5|37283.5|37276.5|166
1723727400000|2024-08-15 13:10:00|37296|37289|37296|37289|37298.5|37291.5|37261|37254|105
1723727700000|2024-08-15 13:15:00|37293.5|37286.5|37298.5|37291.5|37313.5|37306.5|37266|37259|106
1723728000000|2024-08-15 13:20:00|37303.5|37296.5|37278.5|37271.5|37303.5|37296.5|37256|37249|58
1723728300000|2024-08-15 13:25:00|37281|37274|37371|37364|37388.5|37381.5|37281|37274|303
1723728600000|2024-08-15 13:30:00|37383.5|37376.5|37413.5|37406.5|37423.5|37416.5|37336|37329|512
1723728900000|2024-08-15 13:35:00|37418.5|37411.5|37473.5|37466.5|37491|37484|37393.5|37386.5|194
1723729200000|2024-08-15 13:40:00|37478.5|37471.5|37468.5|37461.5|37493.5|37486.5|37388.5|37381.5|124
1723729500000|2024-08-15 13:45:00|37471|37464|37521|37514|37521|37514|37458.5|37451.5|728
1723729800000|2024-08-15 13:50:00|37516|37509|37518.5|37511.5|37546|37539|37501|37494|361
1723730100000|2024-08-15 13:55:00|37526|37519|37546|37539|37566|37559|37523.5|37516.5|145
1723730400000|2024-08-15 14:00:00|37548.5|37541.5|37441|37434|37593.5|37586.5|37433.5|37426.5|221
1723730700000|2024-08-15 14:05:00|37438.5|37431.5|37408.5|37401.5|37448.5|37441.5|37381|37374|332
1723731000000|2024-08-15 14:10:00|37413.5|37406.5|37478.5|37471.5|37491|37484|37401|37394|148
1723731300000|2024-08-15 14:15:00|37483.5|37476.5|37496|37489|37498.5|37491.5|37438.5|37431.5|60
1723731600000|2024-08-15 14:20:00|37498.5|37491.5|37511|37504|37543.5|37536.5|37453.5|37446.5|96
1723731900000|2024-08-15 14:25:00|37508.5|37501.5|37523.5|37516.5|37543.5|37536.5|37491|37484|121
1723732200000|2024-08-15 14:30:00|37521|37514|37553.5|37546.5|37556|37549|37518.5|37511.5|79
1723732500000|2024-08-15 14:35:00|37551|37544|37571|37564|37583.5|37576.5|37528.5|37521.5|130
1723732800000|2024-08-15 14:40:00|37568.5|37561.5|37578.5|37571.5|37583.5|37576.5|37556|37549|55
1723733100000|2024-08-15 14:45:00|37573.5|37566.5|37581|37574|37613.5|37606.5|37553.5|37546.5|102
1723733400000|2024-08-15 14:50:00|37583.5|37576.5|37563.5|37556.5|37596|37589|37538.5|37531.5|86
1723733700000|2024-08-15 14:55:00|37561|37554|37553.5|37546.5|37563.5|37556.5|37531|37524|70
1723734000000|2024-08-15 15:00:00|37556|37549|37568.5|37561.5|37568.5|37561.5|37538.5|37531.5|72
1723734300000|2024-08-15 15:05:00|37571|37564|37578.5|37571.5|37583.5|37576.5|37553.5|37546.5|80
1723734600000|2024-08-15 15:10:00|37581|37574|37531|37524|37581|37574|37508.5|37501.5|146
1723734900000|2024-08-15 15:15:00|37528.5|37521.5|37548.5|37541.5|37578.5|37571.5|37528.5|37521.5|108
1723735200000|2024-08-15 15:20:00|37546|37539|37553.5|37546.5|37563.5|37556.5|37533.5|37526.5|48
1723735500000|2024-08-15 15:25:00|37556|37549|37501|37494|37556|37549|37498.5|37491.5|83
1723735800000|2024-08-15 15:30:00|37503.5|37496.5|37498.5|37491.5|37528.5|37521.5|37473.5|37466.5|291
1723736100000|2024-08-15 15:35:00|37493.5|37486.5|37533.5|37526.5|37533.5|37526.5|37488.5|37481.5|86
1723736400000|2024-08-15 15:40:00|37536|37529|37611|37604|37618.5|37611.5|37536|37529|409
1723736700000|2024-08-15 15:45:00|37613.5|37606.5|37603.5|37596.5|37616|37609|37583.5|37576.5|146
1723737000000|2024-08-15 15:50:00|37601|37594|37598.5|37591.5|37621|37614|37583.5|37576.5|88
1723737300000|2024-08-15 15:55:00|37601|37594|37598.5|37591.5|37606|37599|37591|37584|22
1723737600000|2024-08-15 16:00:00|37593.5|37586.5|37613.5|37606.5|37621|37614|37578.5|37571.5|140
1723737900000|2024-08-15 16:05:00|37611|37604|37613.5|37606.5|37621|37614|37603.5|37596.5|88
1723738200000|2024-08-15 16:10:00|37618.5|37611.5|37608.5|37601.5|37621|37614|37603.5|37596.5|160
1723738500000|2024-08-15 16:15:00|37611|37604|37628.5|37621.5|37633.5|37626.5|37601|37594|140
1723738800000|2024-08-15 16:20:00|37633.5|37626.5|37683.5|37676.5|37686|37679|37633.5|37626.5|65
1723739100000|2024-08-15 16:25:00|37678.5|37671.5|37688.5|37681.5|37691|37684|37666|37659|50
1723739400000|2024-08-15 16:30:00|37691|37684|37683.5|37676.5|37691|37684|37668.5|37661.5|90
1723739700000|2024-08-15 16:35:00|37686|37679|37673.5|37666.5|37696|37689|37673.5|37666.5|35
1723740000000|2024-08-15 16:40:00|37676|37669|37618.5|37611.5|37683.5|37676.5|37618.5|37611.5|68
1723740300000|2024-08-15 16:45:00|37626|37619|37616|37609|37628.5|37621.5|37578.5|37571.5|43
1723740600000|2024-08-15 16:50:00|37618.5|37611.5|37618.5|37611.5|37641|37634|37618.5|37611.5|78
1723740900000|2024-08-15 16:55:00|37616|37609|37641|37634|37643.5|37636.5|37613.5|37606.5|12
1723741200000|2024-08-15 17:00:00|37643.5|37636.5|37626|37619|37643.5|37636.5|37613.5|37606.5|21
1723741500000|2024-08-15 17:05:00|37628.5|37621.5|37608.5|37601.5|37631|37624|37603.5|37596.5|17
1723741800000|2024-08-15 17:10:00|37611|37604|37618.5|37611.5|37628.5|37621.5|37601|37594|20
1723742100000|2024-08-15 17:15:00|37616|37609|37598.5|37591.5|37636|37629|37598.5|37591.5|68
1723742400000|2024-08-15 17:20:00|37596|37589|37628.5|37621.5|37633.5|37626.5|37591|37584|21
1723742700000|2024-08-15 17:25:00|37631|37624|37648.5|37641.5|37673.5|37666.5|37631|37624|25
1723743000000|2024-08-15 17:30:00|37646|37639|37673.5|37666.5|37676|37669|37646|37639|13
1723743300000|2024-08-15 17:35:00|37671|37664|37688.5|37681.5|37691|37684|37663.5|37656.5|30
1723743600000|2024-08-15 17:40:00|37686|37679|37701|37694|37711|37704|37686|37679|46
1723743900000|2024-08-15 17:45:00|37698.5|37691.5|37693.5|37686.5|37708.5|37701.5|37686|37679|55
1723744200000|2024-08-15 17:50:00|37696|37689|37683.5|37676.5|37706|37699|37678.5|37671.5|43
1723744500000|2024-08-15 17:55:00|37681|37674|37693.5|37686.5|37693.5|37686.5|37676|37669|27
1723744800000|2024-08-15 18:00:00|37691|37684|37693.5|37686.5|37698.5|37691.5|37678.5|37671.5|24
1723745100000|2024-08-15 18:05:00|37696|37689|37673.5|37666.5|37696|37689|37666|37659|27
1723745400000|2024-08-15 18:10:00|37671|37664|37648.5|37641.5|37678.5|37671.5|37648.5|37641.5|27
1723745700000|2024-08-15 18:15:00|37651|37644|37668.5|37661.5|37671|37664|37628.5|37621.5|82
1723746000000|2024-08-15 18:20:00|37663.5|37656.5|37658.5|37651.5|37663.5|37656.5|37646|37639|34
1723746300000|2024-08-15 18:25:00|37656|37649|37668.5|37661.5|37676|37669|37653.5|37646.5|28
1723746600000|2024-08-15 18:30:00|37671|37664|37671|37664|37673.5|37666.5|37658.5|37651.5|42
1723746900000|2024-08-15 18:35:00|37676|37669|37646|37639|37681|37674|37646|37639|77
1723747200000|2024-08-15 18:40:00|37648.5|37641.5|37653.5|37646.5|37656|37649|37643.5|37636.5|27
1723747500000|2024-08-15 18:45:00|37651|37644|37653.5|37646.5|37653.5|37646.5|37646|37639|34
1723747800000|2024-08-15 18:50:00|37651|37644|37648.5|37641.5|37653.5|37646.5|37618.5|37611.5|42
1723748100000|2024-08-15 18:55:00|37651|37644|37651|37644|37651|37644|37633.5|37626.5|31
1723748400000|2024-08-15 19:00:00|37648.5|37641.5|37646|37639|37651|37644|37613.5|37606.5|56
1723748700000|2024-08-15 19:05:00|37648.5|37641.5|37648.5|37641.5|37661|37654|37643.5|37636.5|90
1723749000000|2024-08-15 19:10:00|37646|37639|37648.5|37641.5|37648.5|37641.5|37631|37624|25
1723749300000|2024-08-15 19:15:00|37651|37644|37658.5|37651.5|37661|37654|37643.5|37636.5|19
1723749600000|2024-08-15 19:20:00|37661|37654|37668.5|37661.5|37673.5|37666.5|37646|37639|27
1723749900000|2024-08-15 19:25:00|37666|37659|37673.5|37666.5|37683.5|37676.5|37653.5|37646.5|26
1723750200000|2024-08-15 19:30:00|37671|37664|37691|37684|37693.5|37686.5|37668.5|37661.5|13
1723750500000|2024-08-15 19:35:00|37693.5|37686.5|37693.5|37686.5|37698.5|37691.5|37678.5|37671.5|19
1723750800000|2024-08-15 19:40:00|37691|37684|37681|37674|37698.5|37691.5|37681|37674|23
1723751100000|2024-08-15 19:45:00|37678.5|37671.5|37653.5|37646.5|37681|37674|37648.5|37641.5|92
1723751400000|2024-08-15 19:50:00|37643.5|37636.5|37613.5|37606.5|37643.5|37636.5|37583.5|37576.5|181
1723751700000|2024-08-15 19:55:00|37623.5|37616.5|37653.5|37646.5|37658.5|37651.5|37613.5|37606.5|194
1723752000000|2024-08-15 20:00:00|37651|37644|37638.5|37631.5|37671|37664|37623.5|37616.5|67
1723752300000|2024-08-15 20:05:00|37628.5|37621.5|37651|37644|37651|37644|37628.5|37621.5|28
1723752600000|2024-08-15 20:10:00|37653.5|37646.5|37643.5|37636.5|37668.5|37661.5|37638.5|37631.5|43
1723752900000|2024-08-15 20:15:00|37638.5|37631.5|37631|37624|37643.5|37636.5|37631|37624|46
1723753200000|2024-08-15 20:20:00|37633.5|37626.5|37648.5|37641.5|37648.5|37641.5|37631|37624|3
1723753500000|2024-08-15 20:25:00|37651|37644|37683.5|37676.5|37683.5|37676.5|37643.5|37636.5|13
1723753800000|2024-08-15 20:30:00|37681|37674|37681|37674|37683.5|37676.5|37668.5|37661.5|43
1723754100000|2024-08-15 20:35:00|37683.5|37676.5|37693.5|37686.5|37693.5|37686.5|37681|37674|6
1723754400000|2024-08-15 20:40:00|37691|37684|37683.5|37676.5|37696|37689|37683.5|37676.5|1
1723754700000|2024-08-15 20:45:00|37681|37674|37696|37689|37698.5|37691.5|37681|37674|2
1723755000000|2024-08-15 20:50:00|37698.5|37691.5|37713.5|37706.5|37716|37709|37698.5|37691.5|29
1723755300000|2024-08-15 20:55:00|37716|37709|37725|37710|37732.5|37724|37706|37699|64
1723755600000|2024-08-15 21:00:00|37722.5|37707.5|37710|37695|37722.5|37707.5|37707.5|37692.5|3
1723755900000|2024-08-15 21:05:00|37707.5|37692.5|37700|37685|37707.5|37692.5|37700|37685|0
1723756200000|2024-08-15 21:10:00|37707.5|37677.5|37707.5|37677.5|37707.5|37677.5|37707.5|37677.5|10042
1723756500000|2024-08-15 21:15:00|37707.3|37677.3|37709.5|37679.5|37709.9|37679.9|37705.7|37675.7|0
1723756800000|2024-08-15 21:20:00|37709.3|37679.3|37711.1|37681.1|37711.3|37681.3|37709.3|37679.3|0
1723757100000|2024-08-15 21:25:00|37711|37681|37710.4|37680.4|37712.3|37682.3|37710.3|37680.3|0
1723757400000|2024-08-15 21:30:00|37710.5|37680.5|37709|37679|37710.6|37680.6|37709|37679|0
1723757700000|2024-08-15 21:35:00|37709.2|37679.2|37709.5|37679.5|37710|37680|37709|37679|0
1723758000000|2024-08-15 21:40:00|37709.4|37679.4|37710.7|37680.7|37710.7|37680.7|37709.4|37679.4|0
1723758300000|2024-08-15 21:45:00|37710.8|37680.8|37712.6|37682.6|37712.7|37682.7|37709.7|37679.7|0
1723758600000|2024-08-15 21:50:00|37712.8|37682.8|37713.5|37683.5|37713.7|37683.7|37711.7|37681.7|0
1723758900000|2024-08-15 21:55:00|37714.2|37684.2|37715.3|37685.3|37715.8|37685.8|37713.7|37683.7|0
1723759200000|2024-08-15 22:00:00|37714.8|37684.8|37747.5|37732.5|37747.5|37732.5|37695|37674|34
1723759500000|2024-08-15 22:05:00|37750|37735|37720|37705|37760|37745|37695|37680|69
1723759800000|2024-08-15 22:10:00|37722.5|37707.5|37717.5|37702.5|37722.5|37707.5|37712.5|37697.5|3
1723760100000|2024-08-15 22:15:00|37720|37705|37722.5|37707.5|37725|37710|37717.5|37702.5|2
1723760700000|2024-08-15 22:25:00|37730|37715|37730|37715|37730|37715|37727.5|37712.5|7
1723761000000|2024-08-15 22:30:00|37732.5|37717.5|37730|37715|37732.5|37717.5|37730|37715|0
1723761300000|2024-08-15 22:35:00|37732.5|37717.5|37752.5|37737.5|37760|37745|37730|37715|4
1723761600000|2024-08-15 22:40:00|37757.5|37742.5|37742.5|37727.5|37760|37745|37742.5|37727.5|0
1723761900000|2024-08-15 22:45:00|37745|37730|37745|37730|37745|37730|37745|37730|0
1723762200000|2024-08-15 22:50:00|37742.5|37727.5|37735|37720|37742.5|37727.5|37735|37720|2
1723762500000|2024-08-15 22:55:00|37737.5|37722.5|37740|37725|37740|37725|37737.5|37722.5|0
1723762800000|2024-08-15 23:00:00|37742.5|37727.5|37755|37740|37757.5|37742.5|37742.5|37727.5|20
1723763100000|2024-08-15 23:05:00|37757.5|37742.5|37762.5|37747.5|37770|37755|37755|37740|28
1723763400000|2024-08-15 23:10:00|37760|37745|37772.5|37757.5|37772.5|37757.5|37757.5|37742.5|28
1723763700000|2024-08-15 23:15:00|37775|37760|37772.5|37757.5|37775|37760|37765|37750|16
1723764000000|2024-08-15 23:20:00|37767.5|37752.5|37755|37740|37770|37755|37752.5|37737.5|57
1723764300000|2024-08-15 23:25:00|37760|37745|37735|37720|37762.5|37747.5|37735|37720|37
1723764600000|2024-08-15 23:30:00|37715|37700|37678.5|37671.5|37727.5|37712.5|37635|37620|11172
1723764900000|2024-08-15 23:35:00|37681|37674|37663.5|37656.5|37701|37694|37663.5|37656.5|66
1723765200000|2024-08-15 23:40:00|37661|37654|37663.5|37656.5|37676|37669|37626|37619|270
1723765500000|2024-08-15 23:45:00|37661|37654|37711|37704|37726|37719|37628.5|37621.5|277
1723765800000|2024-08-15 23:50:00|37713.5|37706.5|37713.5|37706.5|37721|37714|37686|37679|144
1723766100000|2024-08-15 23:55:00|37716|37709|37701|37694|37721|37714|37673.5|37666.5|102
1723766400000|2024-08-16 00:00:00|37703.5|37696.5|37678.5|37671.5|37721|37714|37603.5|37596.5|600
1723766700000|2024-08-16 00:05:00|37681|37674|37608.5|37601.5|37703.5|37696.5|37556|37549|466
1723767000000|2024-08-16 00:10:00|37606|37599|37621|37614|37628.5|37621.5|37548.5|37541.5|302
1723767300000|2024-08-16 00:15:00|37623.5|37616.5|37681|37674|37726|37719|37596|37589|369
1723767600000|2024-08-16 00:20:00|37678.5|37671.5|37688.5|37681.5|37723.5|37716.5|37648.5|37641.5|237
1723767900000|2024-08-16 00:25:00|37691|37684|37778.5|37771.5|37806|37799|37688.5|37681.5|470
1723768200000|2024-08-16 00:30:00|37776|37769|37688.5|37681.5|37816|37809|37676|37669|352
1723768500000|2024-08-16 00:35:00|37686|37679|37618.5|37611.5|37723.5|37716.5|37598.5|37591.5|373
1723768800000|2024-08-16 00:40:00|37616|37609|37573.5|37566.5|37633.5|37626.5|37551|37544|256
1723769100000|2024-08-16 00:45:00|37571|37564|37603.5|37596.5|37658.5|37651.5|37516|37509|407
1723769400000|2024-08-16 00:50:00|37606|37599|37668.5|37661.5|37686|37679|37591|37584|382
1723769700000|2024-08-16 00:55:00|37671|37664|37728.5|37721.5|37733.5|37726.5|37668.5|37661.5|380
1723770000000|2024-08-16 01:00:00|37726|37719|37743.5|37736.5|37761|37754|37693.5|37686.5|240
1723770300000|2024-08-16 01:05:00|37746|37739|37731|37724|37786|37779|37728.5|37721.5|253
1723770600000|2024-08-16 01:10:00|37733.5|37726.5|37736|37729|37778.5|37771.5|37701|37694|203
1723770900000|2024-08-16 01:15:00|37733.5|37726.5|37776|37769|37806|37799|37726|37719|314
1723771200000|2024-08-16 01:20:00|37773.5|37766.5|37753.5|37746.5|37781|37774|37728.5|37721.5|178
1723771500000|2024-08-16 01:25:00|37756|37749|37756|37749|37786|37779|37731|37724|134
1723771800000|2024-08-16 01:30:00|37753.5|37746.5|37803.5|37796.5|37818.5|37811.5|37751|37744|241
1723772100000|2024-08-16 01:35:00|37806|37799|37811|37804|37831|37824|37791|37784|191
1723772400000|2024-08-16 01:40:00|37808.5|37801.5|37806|37799|37828.5|37821.5|37796|37789|166
1723772700000|2024-08-16 01:45:00|37801|37794|37773.5|37766.5|37841|37834|37766|37759|249
1723773000000|2024-08-16 01:50:00|37771|37764|37781|37774|37793.5|37786.5|37746|37739|140
1723773300000|2024-08-16 01:55:00|37783.5|37776.5|37828.5|37821.5|37836|37829|37776|37769|130
1723773600000|2024-08-16 02:00:00|37826|37819|37866|37859|37896|37889|37823.5|37816.5|219
1723773900000|2024-08-16 02:05:00|37868.5|37861.5|37826|37819|37868.5|37861.5|37816|37809|144
1723774200000|2024-08-16 02:10:00|37828.5|37821.5|37818.5|37811.5|37846|37839|37803.5|37796.5|119
1723774500000|2024-08-16 02:15:00|37821|37814|37861|37854|37878.5|37871.5|37821|37814|142
1723774800000|2024-08-16 02:20:00|37856|37849|37813.5|37806.5|37876|37869|37786|37779|164
1723775100000|2024-08-16 02:25:00|37816|37809|37788.5|37781.5|37831|37824|37781|37774|123
1723775400000|2024-08-16 02:30:00|37791|37784|37783.5|37776.5|37816|37809|37758.5|37751.5|107
1723775700000|2024-08-16 02:35:00|37781|37774|37836|37829|37838.5|37831.5|37778.5|37771.5|52
1723776000000|2024-08-16 02:40:00|37838.5|37831.5|37831|37824|37841|37834|37808.5|37801.5|37
1723776300000|2024-08-16 02:45:00|37833.5|37826.5|37821|37814|37848.5|37841.5|37813.5|37806.5|35
1723776600000|2024-08-16 02:50:00|37818.5|37811.5|37833.5|37826.5|37846|37839|37816|37809|45
1723776900000|2024-08-16 02:55:00|37836|37829|37853.5|37846.5|37858.5|37851.5|37831|37824|96
1723777200000|2024-08-16 03:00:00|37851|37844|37841|37834|37876|37869|37831|37824|84
1723777500000|2024-08-16 03:05:00|37843.5|37836.5|37851|37844|37861|37854|37831|37824|76
1723777800000|2024-08-16 03:10:00|37848.5|37841.5|37856|37849|37881|37874|37846|37839|133
1723778100000|2024-08-16 03:15:00|37858.5|37851.5|37863.5|37856.5|37876|37869|37848.5|37841.5|59
1723778400000|2024-08-16 03:20:00|37866|37859|37848.5|37841.5|37876|37869|37843.5|37836.5|56
1723778700000|2024-08-16 03:25:00|37846|37839|37871|37864|37883.5|37876.5|37843.5|37836.5|114
1723779000000|2024-08-16 03:30:00|37868.5|37861.5|37883.5|37876.5|37913.5|37906.5|37868.5|37861.5|233
1723779300000|2024-08-16 03:35:00|37881|37874|37891|37884|37893.5|37886.5|37843.5|37836.5|100
1723779600000|2024-08-16 03:40:00|37893.5|37886.5|37881|37874|37923.5|37916.5|37851|37844|222
1723779900000|2024-08-16 03:45:00|37883.5|37876.5|37888.5|37881.5|37921|37914|37881|37874|93
1723780200000|2024-08-16 03:50:00|37886|37879|37918.5|37911.5|37923.5|37916.5|37878.5|37871.5|132
1723780500000|2024-08-16 03:55:00|37921|37914|37886|37879|37923.5|37916.5|37878.5|37871.5|101
1723780800000|2024-08-16 04:00:00|37888.5|37881.5|37896|37889|37926|37919|37888.5|37881.5|128
1723781100000|2024-08-16 04:05:00|37898.5|37891.5|37918.5|37911.5|37926|37919|37886|37879|64
1723781400000|2024-08-16 04:10:00|37921|37914|37838.5|37831.5|37921|37914|37816|37809|129
1723781700000|2024-08-16 04:15:00|37841|37834|37831|37824|37863.5|37856.5|37821|37814|131
1723782000000|2024-08-16 04:20:00|37833.5|37826.5|37861|37854|37878.5|37871.5|37833.5|37826.5|90
1723782300000|2024-08-16 04:25:00|37863.5|37856.5|37808.5|37801.5|37863.5|37856.5|37808.5|37801.5|75
1723782600000|2024-08-16 04:30:00|37806|37799|37761|37754|37828.5|37821.5|37691|37684|629
1723782900000|2024-08-16 04:35:00|37758.5|37751.5|37681|37674|37763.5|37756.5|37678.5|37671.5|124
1723783200000|2024-08-16 04:40:00|37683.5|37676.5|37728.5|37721.5|37748.5|37741.5|37656|37649|339
1723783500000|2024-08-16 04:45:00|37726|37719|37793.5|37786.5|37798.5|37791.5|37723.5|37716.5|226
1723783800000|2024-08-16 04:50:00|37796|37789|37811|37804|37821|37814|37766|37759|222
1723784100000|2024-08-16 04:55:00|37813.5|37806.5|37776|37769|37821|37814|37768.5|37761.5|88
1723784400000|2024-08-16 05:00:00|37778.5|37771.5|37833.5|37826.5|37833.5|37826.5|37773.5|37766.5|92
1723784700000|2024-08-16 05:05:00|37831|37824|37871|37864|37871|37864|37821|37814|223
1723785000000|2024-08-16 05:10:00|37876|37869|37873.5|37866.5|37893.5|37886.5|37856|37849|140
1723785300000|2024-08-16 05:15:00|37876|37869|37901|37894|37918.5|37911.5|37858.5|37851.5|212
1723785600000|2024-08-16 05:20:00|37903.5|37896.5|37846|37839|37906|37899|37841|37834|236
1723785900000|2024-08-16 05:25:00|37848.5|37841.5|37866|37859|37876|37869|37826|37819|176
1723786200000|2024-08-16 05:30:00|37863.5|37856.5|37911|37904|37921|37914|37861|37854|175
1723786500000|2024-08-16 05:35:00|37913.5|37906.5|37933.5|37926.5|37941|37934|37896|37889|227
1723786800000|2024-08-16 05:40:00|37931|37924|38016|38009|38036|38029|37931|37924|641
1723787100000|2024-08-16 05:45:00|38018.5|38011.5|38086|38079|38103.5|38096.5|37998.5|37991.5|661
1723787400000|2024-08-16 05:50:00|38083.5|38076.5|38113.5|38106.5|38156|38149|38081|38074|479
1723787700000|2024-08-16 05:55:00|38111|38104|38126|38119|38136|38129|38076|38069|1015
1723788000000|2024-08-16 06:00:00|38123.5|38116.5|38056|38049|38123.5|38116.5|38041|38034|1751
1723788300000|2024-08-16 06:05:00|38053.5|38046.5|38063.5|38056.5|38071|38064|38016|38009|808
1723788600000|2024-08-16 06:10:00|38061|38054|38116|38109|38126|38119|38043.5|38036.5|745
1723788900000|2024-08-16 06:15:00|38123.5|38116.5|38111|38104|38128.5|38121.5|38106|38099|278
1723789200000|2024-08-16 06:20:00|38108.5|38101.5|38093.5|38086.5|38111|38104|38081|38074|102
1723789500000|2024-08-16 06:25:00|38096|38089|38078.5|38071.5|38101|38094|38066|38059|157
1723789800000|2024-08-16 06:30:00|38081|38074|38071|38064|38083.5|38076.5|38058.5|38051.5|104
1723790100000|2024-08-16 06:35:00|38073.5|38066.5|38088.5|38081.5|38091|38084|38071|38064|54
1723790400000|2024-08-16 06:40:00|38098.5|38091.5|38096|38089|38106|38099|38096|38089|39
1723790700000|2024-08-16 06:45:00|38093.5|38086.5|38118.5|38111.5|38118.5|38111.5|38091|38084|296
1723791000000|2024-08-16 06:50:00|38123.5|38116.5|38108.5|38101.5|38138.5|38131.5|38108.5|38101.5|121
1723791300000|2024-08-16 06:55:00|38106|38099|38113.5|38106.5|38128.5|38121.5|38106|38099|172
1723791600000|2024-08-16 07:00:00|38111|38104|38113.5|38106.5|38113.5|38106.5|38088.5|38081.5|63
1723791900000|2024-08-16 07:05:00|38111|38104|38088.5|38081.5|38113.5|38106.5|38076|38069|56
1723792200000|2024-08-16 07:10:00|38093.5|38086.5|38073.5|38066.5|38101|38094|38068.5|38061.5|79
1723792500000|2024-08-16 07:15:00|38071|38064|38043.5|38036.5|38078.5|38071.5|38043.5|38036.5|166
1723792800000|2024-08-16 07:20:00|38046|38039|38043.5|38036.5|38048.5|38041.5|38028.5|38021.5|63
1723793100000|2024-08-16 07:25:00|38038.5|38031.5|38073.5|38066.5|38081|38074|38038.5|38031.5|136
1723793400000|2024-08-16 07:30:00|38071|38064|37948.5|37941.5|38071|38064|37948.5|37941.5|246
1723793700000|2024-08-16 07:35:00|37946|37939|37943.5|37936.5|37988.5|37981.5|37936|37929|98
1723794000000|2024-08-16 07:40:00|37946|37939|37943.5|37936.5|37963.5|37956.5|37938.5|37931.5|58
1723794300000|2024-08-16 07:45:00|37941|37934|37891|37884|37941|37934|37891|37884|135
1723794600000|2024-08-16 07:50:00|37888.5|37881.5|37923.5|37916.5|37963.5|37956.5|37883.5|37876.5|103
1723794900000|2024-08-16 07:55:00|37921|37914|37958.5|37951.5|37983.5|37976.5|37921|37914|81
1723795200000|2024-08-16 08:00:00|37961|37954|37983.5|37976.5|37993.5|37986.5|37943.5|37936.5|60
1723795500000|2024-08-16 08:05:00|37981|37974|37993.5|37986.5|38018.5|38011.5|37973.5|37966.5|78
1723795800000|2024-08-16 08:10:00|37996|37989|37958.5|37951.5|37998.5|37991.5|37948.5|37941.5|126
1723796100000|2024-08-16 08:15:00|37961|37954|37943.5|37936.5|37968.5|37961.5|37941|37934|54
1723796400000|2024-08-16 08:20:00|37946|37939|37893.5|37886.5|37958.5|37951.5|37878.5|37871.5|80
1723796700000|2024-08-16 08:25:00|37891|37884|37853.5|37846.5|37903.5|37896.5|37848.5|37841.5|62
1723797000000|2024-08-16 08:30:00|37851|37844|37828.5|37821.5|37858.5|37851.5|37828.5|37821.5|71
1723797300000|2024-08-16 08:35:00|37826|37819|37868.5|37861.5|37878.5|37871.5|37823.5|37816.5|47
1723797600000|2024-08-16 08:40:00|37871|37864|37858.5|37851.5|37893.5|37886.5|37846|37839|19
1723797900000|2024-08-16 08:45:00|37856|37849|37873.5|37866.5|37876|37869|37833.5|37826.5|32
1723798200000|2024-08-16 08:50:00|37876|37869|37883.5|37876.5|37893.5|37886.5|37848.5|37841.5|114
1723798500000|2024-08-16 08:55:00|37886|37879|37873.5|37866.5|37888.5|37881.5|37861|37854|68
1723798800000|2024-08-16 09:00:00|37871|37864|37893.5|37886.5|37893.5|37886.5|37868.5|37861.5|12
1723799100000|2024-08-16 09:05:00|37891|37884|37866|37859|37898.5|37891.5|37863.5|37856.5|66
1723799400000|2024-08-16 09:10:00|37863.5|37856.5|37828.5|37821.5|37863.5|37856.5|37828.5|37821.5|57
1723799700000|2024-08-16 09:15:00|37831|37824|37818.5|37811.5|37833.5|37826.5|37793.5|37786.5|118
1723800000000|2024-08-16 09:20:00|37821|37814|37868.5|37861.5|37876|37869|37821|37814|50
1723800300000|2024-08-16 09:25:00|37866|37859|37876|37869|37886|37879|37863.5|37856.5|33
1723800600000|2024-08-16 09:30:00|37873.5|37866.5|37898.5|37891.5|37898.5|37891.5|37843.5|37836.5|46
1723800900000|2024-08-16 09:35:00|37901|37894|37898.5|37891.5|37926|37919|37893.5|37886.5|74
1723801200000|2024-08-16 09:40:00|37901|37894|37876|37869|37908.5|37901.5|37863.5|37856.5|19
1723801500000|2024-08-16 09:45:00|37873.5|37866.5|37868.5|37861.5|37873.5|37866.5|37856|37849|5
1723801800000|2024-08-16 09:50:00|37866|37859|37873.5|37866.5|37876|37869|37848.5|37841.5|21
1723802100000|2024-08-16 09:55:00|37876|37869|37873.5|37866.5|37888.5|37881.5|37871|37864|16
1723802400000|2024-08-16 10:00:00|37871|37864|37838.5|37831.5|37873.5|37866.5|37818.5|37811.5|46
1723802700000|2024-08-16 10:05:00|37836|37829|37831|37824|37841|37834|37803.5|37796.5|38
1723803000000|2024-08-16 10:10:00|37828.5|37821.5|37793.5|37786.5|37833.5|37826.5|37791|37784|25
1723803300000|2024-08-16 10:15:00|37791|37784|37793.5|37786.5|37803.5|37796.5|37773.5|37766.5|45
1723803600000|2024-08-16 10:20:00|37798.5|37791.5|37803.5|37796.5|37823.5|37816.5|37793.5|37786.5|64
1723803900000|2024-08-16 10:25:00|37801|37794|37768.5|37761.5|37801|37794|37753.5|37746.5|101
1723804200000|2024-08-16 10:30:00|37771|37764|37743.5|37736.5|37788.5|37781.5|37736|37729|32
1723804500000|2024-08-16 10:35:00|37741|37734|37738.5|37731.5|37758.5|37751.5|37726|37719|54
1723804800000|2024-08-16 10:40:00|37736|37729|37738.5|37731.5|37756|37749|37733.5|37726.5|18
1723805100000|2024-08-16 10:45:00|37736|37729|37743.5|37736.5|37748.5|37741.5|37718.5|37711.5|11
1723805400000|2024-08-16 10:50:00|37738.5|37731.5|37718.5|37711.5|37738.5|37731.5|37703.5|37696.5|24
1723805700000|2024-08-16 10:55:00|37721|37714|37698.5|37691.5|37736|37729|37696|37689|158
1723806000000|2024-08-16 11:00:00|37691|37684|37656|37649|37691|37684|37641|37634|199
1723806300000|2024-08-16 11:05:00|37653.5|37646.5|37593.5|37586.5|37661|37654|37593.5|37586.5|122
1723806600000|2024-08-16 11:10:00|37591|37584|37613.5|37606.5|37641|37634|37588.5|37581.5|66
1723806900000|2024-08-16 11:15:00|37611|37604|37633.5|37626.5|37638.5|37631.5|37611|37604|31
1723807200000|2024-08-16 11:20:00|37636|37629|37613.5|37606.5|37641|37634|37591|37584|66
1723807500000|2024-08-16 11:25:00|37611|37604|37608.5|37601.5|37623.5|37616.5|37598.5|37591.5|473
1723807800000|2024-08-16 11:30:00|37603.5|37596.5|37578.5|37571.5|37603.5|37596.5|37561|37554|133
1723808100000|2024-08-16 11:35:00|37576|37569|37608.5|37601.5|37628.5|37621.5|37573.5|37566.5|92
1723808400000|2024-08-16 11:40:00|37601|37594|37566|37559|37603.5|37596.5|37563.5|37556.5|57
1723808700000|2024-08-16 11:45:00|37563.5|37556.5|37603.5|37596.5|37613.5|37606.5|37563.5|37556.5|90
1723809000000|2024-08-16 11:50:00|37601|37594|37586|37579|37603.5|37596.5|37563.5|37556.5|94
1723809300000|2024-08-16 11:55:00|37583.5|37576.5|37596|37589|37598.5|37591.5|37573.5|37566.5|41
1723809600000|2024-08-16 12:00:00|37598.5|37591.5|37566|37559|37628.5|37621.5|37556|37549|182
1723809900000|2024-08-16 12:05:00|37568.5|37561.5|37596|37589|37603.5|37596.5|37558.5|37551.5|144
1723810200000|2024-08-16 12:10:00|37593.5|37586.5|37583.5|37576.5|37596|37589|37568.5|37561.5|42
1723810500000|2024-08-16 12:15:00|37581|37574|37523.5|37516.5|37581|37574|37523.5|37516.5|53
1723810800000|2024-08-16 12:20:00|37526|37519|37523.5|37516.5|37528.5|37521.5|37488.5|37481.5|161
1723811100000|2024-08-16 12:25:00|37521|37514|37526|37519|37526|37519|37496|37489|23
1723811400000|2024-08-16 12:30:00|37523.5|37516.5|37343.5|37336.5|37523.5|37516.5|37313.5|37306.5|484
1723811700000|2024-08-16 12:35:00|37341|37334|37348.5|37341.5|37398.5|37391.5|37323.5|37316.5|92
1723812000000|2024-08-16 12:40:00|37351|37344|37411|37404|37438.5|37431.5|37351|37344|156
1723812300000|2024-08-16 12:45:00|37413.5|37406.5|37408.5|37401.5|37453.5|37446.5|37403.5|37396.5|90
1723812600000|2024-08-16 12:50:00|37406|37399|37393.5|37386.5|37408.5|37401.5|37363.5|37356.5|68
1723812900000|2024-08-16 12:55:00|37406|37399|37413.5|37406.5|37441|37434|37398.5|37391.5|117
1723813200000|2024-08-16 13:00:00|37416|37409|37453.5|37446.5|37456|37449|37401|37394|49
1723813500000|2024-08-16 13:05:00|37451|37444|37468.5|37461.5|37483.5|37476.5|37448.5|37441.5|122
1723813800000|2024-08-16 13:10:00|37471|37464|37486|37479|37493.5|37486.5|37448.5|37441.5|40
1723814100000|2024-08-16 13:15:00|37491|37484|37536|37529|37548.5|37541.5|37491|37484|129
1723814400000|2024-08-16 13:20:00|37538.5|37531.5|37503.5|37496.5|37563.5|37556.5|37498.5|37491.5|154
1723814700000|2024-08-16 13:25:00|37496|37489|37516|37509|37521|37514|37468.5|37461.5|91
1723815000000|2024-08-16 13:30:00|37518.5|37511.5|37533.5|37526.5|37593.5|37586.5|37478.5|37471.5|383
1723815300000|2024-08-16 13:35:00|37538.5|37531.5|37553.5|37546.5|37588.5|37581.5|37521|37514|373
1723815600000|2024-08-16 13:40:00|37551|37544|37538.5|37531.5|37608.5|37601.5|37523.5|37516.5|172
1723815900000|2024-08-16 13:45:00|37541|37534|37588.5|37581.5|37596|37589|37501|37494|186
1723816200000|2024-08-16 13:50:00|37586|37579|37613.5|37606.5|37623.5|37616.5|37573.5|37566.5|168
1723816500000|2024-08-16 13:55:00|37611|37604|37563.5|37556.5|37613.5|37606.5|37556|37549|78
1723816800000|2024-08-16 14:00:00|37561|37554|37703.5|37696.5|37753.5|37746.5|37561|37554|705
1723817100000|2024-08-16 14:05:00|37701|37694|37698.5|37691.5|37748.5|37741.5|37668.5|37661.5|166
1723817400000|2024-08-16 14:10:00|37693.5|37686.5|37718.5|37711.5|37736|37729|37676|37669|106
1723817700000|2024-08-16 14:15:00|37721|37714|37798.5|37791.5|37803.5|37796.5|37721|37714|170
1723818000000|2024-08-16 14:20:00|37796|37789|37703.5|37696.5|37801|37794|37698.5|37691.5|203
1723818300000|2024-08-16 14:25:00|37706|37699|37718.5|37711.5|37743.5|37736.5|37681|37674|157
1723818600000|2024-08-16 14:30:00|37716|37709|37698.5|37691.5|37743.5|37736.5|37673.5|37666.5|107
1723818900000|2024-08-16 14:35:00|37696|37689|37678.5|37671.5|37736|37729|37668.5|37661.5|81
1723819200000|2024-08-16 14:40:00|37676|37669|37631|37624|37676|37669|37608.5|37601.5|123
1723819500000|2024-08-16 14:45:00|37633.5|37626.5|37578.5|37571.5|37653.5|37646.5|37558.5|37551.5|130
1723819800000|2024-08-16 14:50:00|37581|37574|37633.5|37626.5|37683.5|37676.5|37581|37574|121
1723820100000|2024-08-16 14:55:00|37631|37624|37621|37614|37673.5|37666.5|37613.5|37606.5|136
1723820400000|2024-08-16 15:00:00|37618.5|37611.5|37668.5|37661.5|37671|37664|37613.5|37606.5|60
1723820700000|2024-08-16 15:05:00|37666|37659|37651|37644|37678.5|37671.5|37628.5|37621.5|29
1723821000000|2024-08-16 15:10:00|37653.5|37646.5|37693.5|37686.5|37698.5|37691.5|37638.5|37631.5|37
1723821300000|2024-08-16 15:15:00|37696|37689|37673.5|37666.5|37708.5|37701.5|37643.5|37636.5|80
1723821600000|2024-08-16 15:20:00|37676|37669|37681|37674|37693.5|37686.5|37638.5|37631.5|119
1723821900000|2024-08-16 15:25:00|37683.5|37676.5|37688.5|37681.5|37693.5|37686.5|37658.5|37651.5|68
1723822200000|2024-08-16 15:30:00|37691|37684|37703.5|37696.5|37723.5|37716.5|37678.5|37671.5|140
1723822500000|2024-08-16 15:35:00|37706|37699|37748.5|37741.5|37773.5|37766.5|37703.5|37696.5|131
1723822800000|2024-08-16 15:40:00|37751|37744|37728.5|37721.5|37756|37749|37718.5|37711.5|45
1723823100000|2024-08-16 15:45:00|37731|37724|37716|37709|37751|37744|37716|37709|39
1723823400000|2024-08-16 15:50:00|37713.5|37706.5|37713.5|37706.5|37728.5|37721.5|37688.5|37681.5|87
1723823700000|2024-08-16 15:55:00|37711|37704|37728.5|37721.5|37751|37744|37708.5|37701.5|24
1723824000000|2024-08-16 16:00:00|37731|37724|37733.5|37726.5|37738.5|37731.5|37713.5|37706.5|55
1723824300000|2024-08-16 16:05:00|37731|37724|37718.5|37711.5|37733.5|37726.5|37708.5|37701.5|54
1723824600000|2024-08-16 16:10:00|37721|37714|37778.5|37771.5|37781|37774|37718.5|37711.5|47
1723824900000|2024-08-16 16:15:00|37781|37774|37743.5|37736.5|37783.5|37776.5|37743.5|37736.5|128
1723825200000|2024-08-16 16:20:00|37748.5|37741.5|37763.5|37756.5|37771|37764|37733.5|37726.5|66
1723825500000|2024-08-16 16:25:00|37766|37759|37756|37749|37768.5|37761.5|37726|37719|76
1723825800000|2024-08-16 16:30:00|37753.5|37746.5|37761|37754|37768.5|37761.5|37741|37734|58
1723826100000|2024-08-16 16:35:00|37763.5|37756.5|37773.5|37766.5|37781|37774|37748.5|37741.5|42
1723826400000|2024-08-16 16:40:00|37771|37764|37761|37754|37776|37769|37748.5|37741.5|24
1723826700000|2024-08-16 16:45:00|37758.5|37751.5|37758.5|37751.5|37766|37759|37733.5|37726.5|46
1723827000000|2024-08-16 16:50:00|37761|37754|37791|37784|37793.5|37786.5|37758.5|37751.5|32
1723827300000|2024-08-16 16:55:00|37788.5|37781.5|37828.5|37821.5|37863.5|37856.5|37783.5|37776.5|188
1723827600000|2024-08-16 17:00:00|37831|37824|37788.5|37781.5|37843.5|37836.5|37783.5|37776.5|77
1723827900000|2024-08-16 17:05:00|37791|37784|37766|37759|37798.5|37791.5|37758.5|37751.5|16
1723828200000|2024-08-16 17:10:00|37763.5|37756.5|37763.5|37756.5|37781|37774|37758.5|37751.5|21
1723828500000|2024-08-16 17:15:00|37766|37759|37753.5|37746.5|37768.5|37761.5|37728.5|37721.5|127
1723828800000|2024-08-16 17:20:00|37756|37749|37753.5|37746.5|37756|37749|37733.5|37726.5|71
1723829100000|2024-08-16 17:25:00|37756|37749|37736|37729|37758.5|37751.5|37718.5|37711.5|35
1723829400000|2024-08-16 17:30:00|37733.5|37726.5|37733.5|37726.5|37743.5|37736.5|37731|37724|11
1723829700000|2024-08-16 17:35:00|37736|37729|37743.5|37736.5|37746|37739|37731|37724|16
1723830000000|2024-08-16 17:40:00|37746|37739|37761|37754|37763.5|37756.5|37738.5|37731.5|33
1723830300000|2024-08-16 17:45:00|37758.5|37751.5|37738.5|37731.5|37763.5|37756.5|37721|37714|29
1723830600000|2024-08-16 17:50:00|37741|37734|37688.5|37681.5|37741|37734|37676|37669|122
1723830900000|2024-08-16 17:55:00|37691|37684|37726|37719|37728.5|37721.5|37688.5|37681.5|17
1723831200000|2024-08-16 18:00:00|37728.5|37721.5|37708.5|37701.5|37728.5|37721.5|37696|37689|34
1723831500000|2024-08-16 18:05:00|37713.5|37706.5|37678.5|37671.5|37718.5|37711.5|37673.5|37666.5|35
1723831800000|2024-08-16 18:10:00|37676|37669|37683.5|37676.5|37693.5|37686.5|37668.5|37661.5|16
1723832100000|2024-08-16 18:15:00|37686|37679|37713.5|37706.5|37718.5|37711.5|37683.5|37676.5|42
1723832400000|2024-08-16 18:20:00|37711|37704|37691|37684|37713.5|37706.5|37688.5|37681.5|20
1723832700000|2024-08-16 18:25:00|37693.5|37686.5|37723.5|37716.5|37723.5|37716.5|37691|37684|20
1723833000000|2024-08-16 18:30:00|37721|37714|37708.5|37701.5|37728.5|37721.5|37696|37689|30
1723833300000|2024-08-16 18:35:00|37711|37704|37713.5|37706.5|37718.5|37711.5|37698.5|37691.5|21
1723833600000|2024-08-16 18:40:00|37711|37704|37691|37684|37718.5|37711.5|37683.5|37676.5|22
1723833900000|2024-08-16 18:45:00|37693.5|37686.5|37688.5|37681.5|37708.5|37701.5|37666|37659|154
1723834200000|2024-08-16 18:50:00|37691|37684|37713.5|37706.5|37713.5|37706.5|37678.5|37671.5|48
1723834500000|2024-08-16 18:55:00|37716|37709|37713.5|37706.5|37728.5|37721.5|37703.5|37696.5|40
1723834800000|2024-08-16 19:00:00|37711|37704|37718.5|37711.5|37731|37724|37708.5|37701.5|34
1723835100000|2024-08-16 19:05:00|37721|37714|37708.5|37701.5|37728.5|37721.5|37703.5|37696.5|32
1723835400000|2024-08-16 19:10:00|37711|37704|37713.5|37706.5|37721|37714|37693.5|37686.5|34
1723835700000|2024-08-16 19:15:00|37711|37704|37723.5|37716.5|37728.5|37721.5|37708.5|37701.5|29
1723836000000|2024-08-16 19:20:00|37721|37714|37708.5|37701.5|37721|37714|37693.5|37686.5|55
1723836300000|2024-08-16 19:25:00|37706|37699|37686|37679|37708.5|37701.5|37686|37679|34
1723836600000|2024-08-16 19:30:00|37681|37674|37678.5|37671.5|37696|37689|37671|37664|84
1723836900000|2024-08-16 19:35:00|37676|37669|37661|37654|37683.5|37676.5|37658.5|37651.5|57
1723837200000|2024-08-16 19:40:00|37663.5|37656.5|37631|37624|37666|37659|37621|37614|73
1723837500000|2024-08-16 19:45:00|37633.5|37626.5|37623.5|37616.5|37648.5|37641.5|37596|37589|259
1723837800000|2024-08-16 19:50:00|37621|37614|37641|37634|37646|37639|37606|37599|71
1723838100000|2024-08-16 19:55:00|37638.5|37631.5|37673.5|37666.5|37678.5|37671.5|37633.5|37626.5|78
1723838400000|2024-08-16 20:00:00|37676|37669|37691|37684|37691|37684|37668.5|37661.5|67
1723838700000|2024-08-16 20:05:00|37693.5|37686.5|37678.5|37671.5|37698.5|37691.5|37678.5|37671.5|6
1723839000000|2024-08-16 20:10:00|37676|37669|37678.5|37671.5|37683.5|37676.5|37676|37669|7
1723839300000|2024-08-16 20:15:00|37676|37669|37698.5|37691.5|37698.5|37691.5|37673.5|37666.5|5
1723839600000|2024-08-16 20:20:00|37696|37689|37693.5|37686.5|37703.5|37696.5|37688.5|37681.5|9
1723839900000|2024-08-16 20:25:00|37691|37684|37668.5|37661.5|37691|37684|37668.5|37661.5|1
1723840200000|2024-08-16 20:30:00|37666|37659|37673.5|37666.5|37673.5|37666.5|37653.5|37646.5|30
1723840500000|2024-08-16 20:35:00|37671|37664|37681|37674|37683.5|37676.5|37668.5|37661.5|4
1723840800000|2024-08-16 20:40:00|37683.5|37676.5|37691|37684|37693.5|37686.5|37681|37674|8
1723841100000|2024-08-16 20:45:00|37688.5|37681.5|37678.5|37671.5|37688.5|37681.5|37671|37664|20
1723841400000|2024-08-16 20:50:00|37686|37679|37668.5|37661.5|37686|37679|37666|37659|12
1723841700000|2024-08-16 20:55:00|37663.5|37656.5|37655|37640|37691|37684|37640|37625|41
1724018400000|2024-08-18 22:00:00|37700|37685|37787.5|37772.5|37787.5|37772.5|37680|37665|26
1724018700000|2024-08-18 22:05:00|37782.5|37767.5|37795|37780|37795|37780|37772.5|37757.5|25
1724019000000|2024-08-18 22:10:00|37792.5|37777.5|37805|37790|37810|37795|37790|37775|6
1724019300000|2024-08-18 22:15:00|37807.5|37792.5|37772.5|37757.5|37807.5|37792.5|37770|37755|2
1724019600000|2024-08-18 22:20:00|37770|37755|37765|37750|37805|37790|37765|37750|15
1724019900000|2024-08-18 22:25:00|37762.5|37747.5|37792.5|37777.5|37792.5|37777.5|37750|37735|19
1724020200000|2024-08-18 22:30:00|37790|37775|37815|37800|37820|37805|37787.5|37772.5|8
1724020500000|2024-08-18 22:35:00|37817.5|37802.5|37825|37810|37825|37810|37810|37795|10
1724020800000|2024-08-18 22:40:00|37827.5|37812.5|37810|37795|37835|37820|37800|37785|15
1724021100000|2024-08-18 22:45:00|37805|37790|37842.5|37827.5|37845|37830|37805|37790|32
1724021400000|2024-08-18 22:50:00|37840|37825|37862.5|37847.5|37875|37860|37837.5|37822.5|30
1724021700000|2024-08-18 22:55:00|37865|37850|37850|37835|37872.5|37857.5|37850|37835|16
1724022000000|2024-08-18 23:00:00|37852.5|37837.5|37812.5|37797.5|37870|37855|37810|37795|59
1724022300000|2024-08-18 23:05:00|37810|37795|37820|37805|37825|37810|37810|37795|13
1724022600000|2024-08-18 23:10:00|37817.5|37802.5|37857.5|37842.5|37870|37855|37817.5|37802.5|40
1724022900000|2024-08-18 23:15:00|37855|37840|37855|37840|37870|37855|37855|37840|42
1724023200000|2024-08-18 23:20:00|37860|37845|37855|37840|37862.5|37847.5|37842.5|37827.5|18
1724023500000|2024-08-18 23:25:00|37852.5|37837.5|37845|37830|37860|37845|37845|37830|11
1724023800000|2024-08-18 23:30:00|37847.5|37832.5|37843.5|37836.5|37863.5|37856.5|37811|37804|11970
1724024100000|2024-08-18 23:35:00|37841|37834|37831|37824|37851|37844|37826|37819|204
1724024400000|2024-08-18 23:40:00|37826|37819|37758.5|37751.5|37841|37834|37758.5|37751.5|230
1724024700000|2024-08-18 23:45:00|37763.5|37756.5|37768.5|37761.5|37791|37784|37731|37724|292
1724025000000|2024-08-18 23:50:00|37771|37764|37743.5|37736.5|37791|37784|37703.5|37696.5|177
1724025300000|2024-08-18 23:55:00|37741|37734|37816|37809|37818.5|37811.5|37738.5|37731.5|193
1724025600000|2024-08-19 00:00:00|37821|37814|37768.5|37761.5|37898.5|37891.5|37686|37679|876
1724025900000|2024-08-19 00:05:00|37771|37764|37796|37789|37838.5|37831.5|37676|37669|363
1724026200000|2024-08-19 00:10:00|37793.5|37786.5|37891|37884|37896|37889|37778.5|37771.5|581
1724026500000|2024-08-19 00:15:00|37886|37879|37888.5|37881.5|37973.5|37966.5|37853.5|37846.5|680
1724026800000|2024-08-19 00:20:00|37891|37884|37948.5|37941.5|37951|37944|37891|37884|262
1724027100000|2024-08-19 00:25:00|37946|37939|38053.5|38046.5|38061|38054|37926|37919|402
1724027400000|2024-08-19 00:30:00|38051|38044|38111|38104|38118.5|38111.5|38038.5|38031.5|413
1724027700000|2024-08-19 00:35:00|38108.5|38101.5|38063.5|38056.5|38111|38104|38023.5|38016.5|248
1724028000000|2024-08-19 00:40:00|38061|38054|38026|38019|38133.5|38126.5|38026|38019|239
1724028300000|2024-08-19 00:45:00|38023.5|38016.5|38023.5|38016.5|38058.5|38051.5|38003.5|37996.5|208
1724028600000|2024-08-19 00:50:00|38026|38019|38036|38029|38091|38084|38003.5|37996.5|249
1724028900000|2024-08-19 00:55:00|38033.5|38026.5|38006|37999|38033.5|38026.5|37958.5|37951.5|147
1724029200000|2024-08-19 01:00:00|38008.5|38001.5|37923.5|37916.5|38013.5|38006.5|37918.5|37911.5|211
1724029500000|2024-08-19 01:05:00|37926|37919|37963.5|37956.5|37981|37974|37886|37879|283
1724029800000|2024-08-19 01:10:00|37966|37959|38016|38009|38041|38034|37966|37959|184
1724030100000|2024-08-19 01:15:00|38013.5|38006.5|37973.5|37966.5|38018.5|38011.5|37941|37934|140
1724030400000|2024-08-19 01:20:00|37976|37969|37958.5|37951.5|37993.5|37986.5|37906|37899|176
1724030700000|2024-08-19 01:25:00|37961|37954|37913.5|37906.5|37968.5|37961.5|37908.5|37901.5|151
1724031000000|2024-08-19 01:30:00|37916|37909|37946|37939|37976|37969|37916|37909|235
1724031300000|2024-08-19 01:35:00|37943.5|37936.5|37901|37894|37946|37939|37868.5|37861.5|222
1724031600000|2024-08-19 01:40:00|37898.5|37891.5|37971|37964|37976|37969|37878.5|37871.5|156
1724031900000|2024-08-19 01:45:00|37973.5|37966.5|37983.5|37976.5|37998.5|37991.5|37936|37929|151
1724032200000|2024-08-19 01:50:00|37986|37979|37991|37984|38006|37999|37931|37924|152
1724032500000|2024-08-19 01:55:00|37988.5|37981.5|38008.5|38001.5|38016|38009|37958.5|37951.5|97
1724032800000|2024-08-19 02:00:00|38006|37999|38041|38034|38053.5|38046.5|38001|37994|91
1724033100000|2024-08-19 02:05:00|38043.5|38036.5|37996|37989|38063.5|38056.5|37988.5|37981.5|115
1724033400000|2024-08-19 02:10:00|37998.5|37991.5|38003.5|37996.5|38013.5|38006.5|37976|37969|86
1724033700000|2024-08-19 02:15:00|38001|37994|38021|38014|38031|38024|37991|37984|79
1724034000000|2024-08-19 02:20:00|38023.5|38016.5|38043.5|38036.5|38058.5|38051.5|38023.5|38016.5|71
1724034300000|2024-08-19 02:25:00|38041|38034|38051|38044|38076|38069|38041|38034|101
1724034600000|2024-08-19 02:30:00|38048.5|38041.5|37996|37989|38068.5|38061.5|37991|37984|117
1724034900000|2024-08-19 02:35:00|37993.5|37986.5|37993.5|37986.5|38033.5|38026.5|37991|37984|54
1724035200000|2024-08-19 02:40:00|37996|37989|38011|38004|38046|38039|37991|37984|66
1724035500000|2024-08-19 02:45:00|38008.5|38001.5|38013.5|38006.5|38021|38014|37993.5|37986.5|45
1724035800000|2024-08-19 02:50:00|38011|38004|37996|37989|38016|38009|37991|37984|29
1724036100000|2024-08-19 02:55:00|37993.5|37986.5|38003.5|37996.5|38016|38009|37991|37984|48
1724036400000|2024-08-19 03:00:00|38001|37994|37998.5|37991.5|38008.5|38001.5|37983.5|37976.5|70
1724036700000|2024-08-19 03:05:00|37996|37989|37961|37954|37998.5|37991.5|37951|37944|195
1724037000000|2024-08-19 03:10:00|37963.5|37956.5|37918.5|37911.5|37963.5|37956.5|37911|37904|241
1724037300000|2024-08-19 03:15:00|37916|37909|37851|37844|37918.5|37911.5|37843.5|37836.5|267
1724037600000|2024-08-19 03:20:00|37853.5|37846.5|37856|37849|37881|37874|37843.5|37836.5|184
1724037900000|2024-08-19 03:25:00|37858.5|37851.5|37921|37914|37926|37919|37856|37849|116
1724038200000|2024-08-19 03:30:00|37918.5|37911.5|37868.5|37861.5|37918.5|37911.5|37853.5|37846.5|361
1724038500000|2024-08-19 03:35:00|37871|37864|37713.5|37706.5|37888.5|37881.5|37706|37699|748
1724038800000|2024-08-19 03:40:00|37716|37709|37638.5|37631.5|37726|37719|37603.5|37596.5|666
1724039100000|2024-08-19 03:45:00|37641|37634|37651|37644|37701|37694|37591|37584|409
1724039400000|2024-08-19 03:50:00|37648.5|37641.5|37596|37589|37691|37684|37591|37584|229
1724039700000|2024-08-19 03:55:00|37606|37599|37628.5|37621.5|37646|37639|37541|37534|413
1724040000000|2024-08-19 04:00:00|37626|37619|37661|37654|37683.5|37676.5|37613.5|37606.5|223
1724040300000|2024-08-19 04:05:00|37663.5|37656.5|37631|37624|37688.5|37681.5|37618.5|37611.5|197
1724040600000|2024-08-19 04:10:00|37633.5|37626.5|37708.5|37701.5|37708.5|37701.5|37631|37624|211
1724040900000|2024-08-19 04:15:00|37706|37699|37736|37729|37743.5|37736.5|37706|37699|194
1724041200000|2024-08-19 04:20:00|37733.5|37726.5|37728.5|37721.5|37738.5|37731.5|37678.5|37671.5|106
1724041500000|2024-08-19 04:25:00|37726|37719|37693.5|37686.5|37733.5|37726.5|37688.5|37681.5|91
1724041800000|2024-08-19 04:30:00|37691|37684|37596|37589|37693.5|37686.5|37563.5|37556.5|283
1724042100000|2024-08-19 04:35:00|37593.5|37586.5|37516|37509|37623.5|37616.5|37476|37469|391
1724042400000|2024-08-19 04:40:00|37513.5|37506.5|37411|37404|37563.5|37556.5|37376|37369|631
1724042700000|2024-08-19 04:45:00|37413.5|37406.5|37478.5|37471.5|37491|37484|37381|37374|426
1724043000000|2024-08-19 04:50:00|37481|37474|37491|37484|37518.5|37511.5|37448.5|37441.5|349
1724043300000|2024-08-19 04:55:00|37493.5|37486.5|37468.5|37461.5|37516|37509|37441|37434|194
1724043600000|2024-08-19 05:00:00|37471|37464|37501|37494|37538.5|37531.5|37463.5|37456.5|347
1724043900000|2024-08-19 05:05:00|37503.5|37496.5|37526|37519|37536|37529|37491|37484|183
1724044200000|2024-08-19 05:10:00|37531|37524|37541|37534|37553.5|37546.5|37476|37469|185
1724044500000|2024-08-19 05:15:00|37538.5|37531.5|37533.5|37526.5|37568.5|37561.5|37503.5|37496.5|215
1724044800000|2024-08-19 05:20:00|37531|37524|37481|37474|37536|37529|37423.5|37416.5|279
1724045100000|2024-08-19 05:25:00|37478.5|37471.5|37396|37389|37498.5|37491.5|37391|37384|247
1724045400000|2024-08-19 05:30:00|37393.5|37386.5|37351|37344|37453.5|37446.5|37351|37344|451
1724045700000|2024-08-19 05:35:00|37348.5|37341.5|37388.5|37381.5|37426|37419|37328.5|37321.5|508
1724046000000|2024-08-19 05:40:00|37391|37384|37451|37444|37486|37479|37386|37379|414
1724046300000|2024-08-19 05:45:00|37448.5|37441.5|37456|37449|37486|37479|37388.5|37381.5|289
1724046600000|2024-08-19 05:50:00|37458.5|37451.5|37383.5|37376.5|37488.5|37481.5|37378.5|37371.5|432
1724046900000|2024-08-19 05:55:00|37381|37374|37353.5|37346.5|37393.5|37386.5|37323.5|37316.5|871
1724047200000|2024-08-19 06:00:00|37346|37339|37326|37319|37393.5|37386.5|37326|37319|1691
1724047500000|2024-08-19 06:05:00|37323.5|37316.5|37243.5|37236.5|37323.5|37316.5|37221|37214|589
1724047800000|2024-08-19 06:10:00|37246|37239|37208.5|37201.5|37303.5|37296.5|37201|37194|950
1724048100000|2024-08-19 06:15:00|37211|37204|37191|37184|37243.5|37236.5|37178.5|37171.5|849
1724048400000|2024-08-19 06:20:00|37193.5|37186.5|37191|37184|37208.5|37201.5|37166|37159|198
1724048700000|2024-08-19 06:25:00|37196|37189|37196|37189|37228.5|37221.5|37193.5|37186.5|177
1724049000000|2024-08-19 06:30:00|37198.5|37191.5|37193.5|37186.5|37223.5|37216.5|37183.5|37176.5|86
1724049300000|2024-08-19 06:35:00|37191|37184|37201|37194|37211|37204|37181|37174|108
1724049600000|2024-08-19 06:40:00|37198.5|37191.5|37208.5|37201.5|37236|37229|37196|37189|285
1724049900000|2024-08-19 06:45:00|37206|37199|37211|37204|37221|37214|37188.5|37181.5|123
1724050200000|2024-08-19 06:50:00|37216|37209|37213.5|37206.5|37226|37219|37203.5|37196.5|52
1724050500000|2024-08-19 06:55:00|37216|37209|37258.5|37251.5|37261|37254|37211|37204|111
1724050800000|2024-08-19 07:00:00|37261|37254|37266|37259|37293.5|37286.5|37256|37249|142
1724051100000|2024-08-19 07:05:00|37263.5|37256.5|37308.5|37301.5|37313.5|37306.5|37263.5|37256.5|131
1724051400000|2024-08-19 07:10:00|37306|37299|37298.5|37291.5|37336|37329|37288.5|37281.5|57
1724051700000|2024-08-19 07:15:00|37301|37294|37308.5|37301.5|37318.5|37311.5|37298.5|37291.5|52
1724052000000|2024-08-19 07:20:00|37306|37299|37293.5|37286.5|37308.5|37301.5|37263.5|37256.5|58
1724052300000|2024-08-19 07:25:00|37296|37289|37313.5|37306.5|37346|37339|37283.5|37276.5|86
1724052600000|2024-08-19 07:30:00|37321|37314|37423.5|37416.5|37441|37434|37321|37314|168
1724052900000|2024-08-19 07:35:00|37433.5|37426.5|37403.5|37396.5|37456|37449|37393.5|37386.5|115
1724053200000|2024-08-19 07:40:00|37401|37394|37491|37484|37498.5|37491.5|37396|37389|148
1724053500000|2024-08-19 07:45:00|37488.5|37481.5|37428.5|37421.5|37508.5|37501.5|37426|37419|132
1724053800000|2024-08-19 07:50:00|37426|37419|37368.5|37361.5|37428.5|37421.5|37368.5|37361.5|75
1724054100000|2024-08-19 07:55:00|37366|37359|37393.5|37386.5|37413.5|37406.5|37348.5|37341.5|65
1724054400000|2024-08-19 08:00:00|37398.5|37391.5|37308.5|37301.5|37413.5|37406.5|37301|37294|101
1724054700000|2024-08-19 08:05:00|37311|37304|37293.5|37286.5|37311|37304|37246|37239|203
1724055000000|2024-08-19 08:10:00|37296|37289|37311|37304|37333.5|37326.5|37288.5|37281.5|54
1724055300000|2024-08-19 08:15:00|37308.5|37301.5|37333.5|37326.5|37341|37334|37301|37294|42
1724055600000|2024-08-19 08:20:00|37331|37324|37378.5|37371.5|37383.5|37376.5|37331|37324|47
1724055900000|2024-08-19 08:25:00|37376|37369|37358.5|37351.5|37378.5|37371.5|37343.5|37336.5|32
1724056200000|2024-08-19 08:30:00|37351|37344|37361|37354|37383.5|37376.5|37351|37344|49
1724056500000|2024-08-19 08:35:00|37363.5|37356.5|37358.5|37351.5|37388.5|37381.5|37348.5|37341.5|29
1724056800000|2024-08-19 08:40:00|37356|37349|37358.5|37351.5|37363.5|37356.5|37318.5|37311.5|48
1724057100000|2024-08-19 08:45:00|37353.5|37346.5|37341|37334|37361|37354|37331|37324|52
1724057400000|2024-08-19 08:50:00|37336|37329|37373.5|37366.5|37383.5|37376.5|37316|37309|68
1724057700000|2024-08-19 08:55:00|37371|37364|37381|37374|37396|37389|37363.5|37356.5|85
1724058000000|2024-08-19 09:00:00|37386|37379|37363.5|37356.5|37406|37399|37363.5|37356.5|44
1724058300000|2024-08-19 09:05:00|37361|37354|37358.5|37351.5|37371|37364|37338.5|37331.5|35
1724058600000|2024-08-19 09:10:00|37361|37354|37353.5|37346.5|37368.5|37361.5|37346|37339|31
1724058900000|2024-08-19 09:15:00|37351|37344|37328.5|37321.5|37361|37354|37323.5|37316.5|26
1724059200000|2024-08-19 09:20:00|37331|37324|37328.5|37321.5|37348.5|37341.5|37321|37314|81
1724059500000|2024-08-19 09:25:00|37331|37324|37343.5|37336.5|37348.5|37341.5|37306|37299|254
1724059800000|2024-08-19 09:30:00|37341|37334|37326|37319|37343.5|37336.5|37316|37309|20
1724060100000|2024-08-19 09:35:00|37328.5|37321.5|37326|37319|37336|37329|37316|37309|81
1724060400000|2024-08-19 09:40:00|37328.5|37321.5|37323.5|37316.5|37333.5|37326.5|37316|37309|24
1724060700000|2024-08-19 09:45:00|37326|37319|37321|37314|37331|37324|37296|37289|43
1724061000000|2024-08-19 09:50:00|37323.5|37316.5|37338.5|37331.5|37346|37339|37321|37314|58
1724061300000|2024-08-19 09:55:00|37336|37329|37348.5|37341.5|37363.5|37356.5|37333.5|37326.5|39
1724061600000|2024-08-19 10:00:00|37351|37344|37393.5|37386.5|37403.5|37396.5|37346|37339|85
1724061900000|2024-08-19 10:05:00|37396|37389|37413.5|37406.5|37433.5|37426.5|37391|37384|96
1724062200000|2024-08-19 10:10:00|37416|37409|37458.5|37451.5|37463.5|37456.5|37408.5|37401.5|73
1724062500000|2024-08-19 10:15:00|37461|37454|37461|37454|37468.5|37461.5|37448.5|37441.5|43
1724062800000|2024-08-19 10:20:00|37463.5|37456.5|37463.5|37456.5|37471|37464|37451|37444|38
1724063100000|2024-08-19 10:25:00|37461|37454|37461|37454|37476|37469|37453.5|37446.5|20
1724063400000|2024-08-19 10:30:00|37463.5|37456.5|37476|37469|37476|37469|37453.5|37446.5|48
1724063700000|2024-08-19 10:35:00|37481|37474|37466|37459|37488.5|37481.5|37461|37454|74
1724064000000|2024-08-19 10:40:00|37463.5|37456.5|37461|37454|37468.5|37461.5|37441|37434|61
1724064300000|2024-08-19 10:45:00|37463.5|37456.5|37463.5|37456.5|37468.5|37461.5|37451|37444|24
1724064600000|2024-08-19 10:50:00|37466|37459|37446|37439|37471|37464|37431|37424|32
1724064900000|2024-08-19 10:55:00|37441|37434|37443.5|37436.5|37461|37454|37433.5|37426.5|10
1724065200000|2024-08-19 11:00:00|37446|37439|37448.5|37441.5|37456|37449|37438.5|37431.5|44
1724065500000|2024-08-19 11:05:00|37446|37439|37468.5|37461.5|37471|37464|37443.5|37436.5|83
1724065800000|2024-08-19 11:10:00|37466|37459|37506|37499|37511|37504|37461|37454|46
1724066100000|2024-08-19 11:15:00|37503.5|37496.5|37476|37469|37511|37504|37473.5|37466.5|50
1724066400000|2024-08-19 11:20:00|37478.5|37471.5|37456|37449|37488.5|37481.5|37451|37444|31
1724066700000|2024-08-19 11:25:00|37458.5|37451.5|37468.5|37461.5|37476|37469|37458.5|37451.5|19
1724067000000|2024-08-19 11:30:00|37471|37464|37458.5|37451.5|37478.5|37471.5|37443.5|37436.5|26
1724067300000|2024-08-19 11:35:00|37461|37454|37446|37439|37466|37459|37436|37429|13
1724067600000|2024-08-19 11:40:00|37448.5|37441.5|37451|37444|37453.5|37446.5|37433.5|37426.5|11
1724067900000|2024-08-19 11:45:00|37448.5|37441.5|37436|37429|37451|37444|37431|37424|84
1724068200000|2024-08-19 11:50:00|37433.5|37426.5|37433.5|37426.5|37443.5|37436.5|37416|37409|12
1724068500000|2024-08-19 11:55:00|37431|37424|37416|37409|37431|37424|37413.5|37406.5|25
1724068800000|2024-08-19 12:00:00|37418.5|37411.5|37411|37404|37423.5|37416.5|37388.5|37381.5|72
1724069100000|2024-08-19 12:05:00|37413.5|37406.5|37408.5|37401.5|37413.5|37406.5|37388.5|37381.5|21
1724069400000|2024-08-19 12:10:00|37411|37404|37433.5|37426.5|37443.5|37436.5|37408.5|37401.5|41
1724069700000|2024-08-19 12:15:00|37431|37424|37453.5|37446.5|37458.5|37451.5|37423.5|37416.5|97
1724070000000|2024-08-19 12:20:00|37456|37449|37461|37454|37468.5|37461.5|37441|37434|19
1724070300000|2024-08-19 12:25:00|37458.5|37451.5|37476|37469|37478.5|37471.5|37446|37439|14
1724070600000|2024-08-19 12:30:00|37473.5|37466.5|37473.5|37466.5|37483.5|37476.5|37456|37449|25
1724070900000|2024-08-19 12:35:00|37471|37464|37453.5|37446.5|37473.5|37466.5|37441|37434|15
1724071200000|2024-08-19 12:40:00|37456|37449|37456|37449|37461|37454|37441|37434|7
1724071500000|2024-08-19 12:45:00|37458.5|37451.5|37456|37449|37478.5|37471.5|37456|37449|11
1724071800000|2024-08-19 12:50:00|37453.5|37446.5|37438.5|37431.5|37468.5|37461.5|37436|37429|7
1724072100000|2024-08-19 12:55:00|37436|37429|37431|37424|37443.5|37436.5|37416|37409|21
1724072400000|2024-08-19 13:00:00|37433.5|37426.5|37491|37484|37496|37489|37428.5|37421.5|102
1724072700000|2024-08-19 13:05:00|37486|37479|37501|37494|37531|37524|37486|37479|104
1724073000000|2024-08-19 13:10:00|37503.5|37496.5|37523.5|37516.5|37526|37519|37498.5|37491.5|54
1724073300000|2024-08-19 13:15:00|37526|37519|37543.5|37536.5|37571|37564|37523.5|37516.5|67
1724073600000|2024-08-19 13:20:00|37546|37539|37483.5|37476.5|37546|37539|37483.5|37476.5|62
1724073900000|2024-08-19 13:25:00|37481|37474|37476|37469|37503.5|37496.5|37461|37454|64
1724074200000|2024-08-19 13:30:00|37478.5|37471.5|37483.5|37476.5|37513.5|37506.5|37456|37449|162
1724074500000|2024-08-19 13:35:00|37486|37479|37491|37484|37501|37494|37431|37424|154
1724074800000|2024-08-19 13:40:00|37493.5|37486.5|37508.5|37501.5|37568.5|37561.5|37493.5|37486.5|89
1724075100000|2024-08-19 13:45:00|37511|37504|37533.5|37526.5|37543.5|37536.5|37478.5|37471.5|45
1724075400000|2024-08-19 13:50:00|37536|37529|37483.5|37476.5|37541|37534|37483.5|37476.5|40
1724075700000|2024-08-19 13:55:00|37486|37479|37503.5|37496.5|37526|37519|37466|37459|54
1724076000000|2024-08-19 14:00:00|37508.5|37501.5|37483.5|37476.5|37531|37524|37431|37424|98
1724076300000|2024-08-19 14:05:00|37481|37474|37546|37539|37566|37559|37478.5|37471.5|102
1724076600000|2024-08-19 14:10:00|37548.5|37541.5|37573.5|37566.5|37606|37599|37546|37539|157
1724076900000|2024-08-19 14:15:00|37578.5|37571.5|37473.5|37466.5|37591|37584|37461|37454|246
1724077200000|2024-08-19 14:20:00|37471|37464|37543.5|37536.5|37563.5|37556.5|37466|37459|85
1724077500000|2024-08-19 14:25:00|37546|37539|37563.5|37556.5|37581|37574|37533.5|37526.5|43
1724077800000|2024-08-19 14:30:00|37566|37559|37551|37544|37596|37589|37541|37534|302
1724078100000|2024-08-19 14:35:00|37553.5|37546.5|37568.5|37561.5|37576|37569|37533.5|37526.5|71
1724078400000|2024-08-19 14:40:00|37566|37559|37563.5|37556.5|37586|37579|37546|37539|34
1724078700000|2024-08-19 14:45:00|37566|37559|37576|37569|37593.5|37586.5|37561|37554|28
1724079000000|2024-08-19 14:50:00|37573.5|37566.5|37636|37629|37646|37639|37573.5|37566.5|121
1724079300000|2024-08-19 14:55:00|37638.5|37631.5|37628.5|37621.5|37638.5|37631.5|37613.5|37606.5|31
1724079600000|2024-08-19 15:00:00|37631|37624|37631|37624|37651|37644|37616|37609|75
1724079900000|2024-08-19 15:05:00|37626|37619|37676|37669|37686|37679|37626|37619|107
1724080200000|2024-08-19 15:10:00|37678.5|37671.5|37643.5|37636.5|37683.5|37676.5|37638.5|37631.5|46
1724080500000|2024-08-19 15:15:00|37646|37639|37643.5|37636.5|37658.5|37651.5|37626|37619|53
1724080800000|2024-08-19 15:20:00|37646|37639|37681|37674|37686|37679|37638.5|37631.5|29
1724081100000|2024-08-19 15:25:00|37676|37669|37661|37654|37683.5|37676.5|37658.5|37651.5|134
1724081400000|2024-08-19 15:30:00|37658.5|37651.5|37658.5|37651.5|37691|37684|37651|37644|122
1724081700000|2024-08-19 15:35:00|37661|37654|37666|37659|37676|37669|37643.5|37636.5|50
1724082000000|2024-08-19 15:40:00|37668.5|37661.5|37663.5|37656.5|37706|37699|37663.5|37656.5|75
1724082300000|2024-08-19 15:45:00|37661|37654|37641|37634|37668.5|37661.5|37631|37624|49
1724082600000|2024-08-19 15:50:00|37638.5|37631.5|37651|37644|37663.5|37656.5|37636|37629|38
1724082900000|2024-08-19 15:55:00|37648.5|37641.5|37583.5|37576.5|37653.5|37646.5|37541|37534|75
1724083200000|2024-08-19 16:00:00|37581|37574|37593.5|37586.5|37626|37619|37556|37549|46
1724083500000|2024-08-19 16:05:00|37591|37584|37626|37619|37626|37619|37586|37579|37
1724083800000|2024-08-19 16:10:00|37623.5|37616.5|37616|37609|37636|37629|37611|37604|31
1724084100000|2024-08-19 16:15:00|37613.5|37606.5|37636|37629|37643.5|37636.5|37606|37599|12
1724084400000|2024-08-19 16:20:00|37638.5|37631.5|37636|37629|37646|37639|37621|37614|22
1724084700000|2024-08-19 16:25:00|37633.5|37626.5|37648.5|37641.5|37653.5|37646.5|37628.5|37621.5|11
1724085000000|2024-08-19 16:30:00|37646|37639|37623.5|37616.5|37651|37644|37621|37614|23
1724085300000|2024-08-19 16:35:00|37626|37619|37648.5|37641.5|37653.5|37646.5|37626|37619|12
1724085600000|2024-08-19 16:40:00|37646|37639|37663.5|37656.5|37668.5|37661.5|37643.5|37636.5|9
1724085900000|2024-08-19 16:45:00|37661|37654|37661|37654|37676|37669|37656|37649|20
1724086200000|2024-08-19 16:50:00|37663.5|37656.5|37683.5|37676.5|37691|37684|37663.5|37656.5|26
1724086500000|2024-08-19 16:55:00|37686|37679|37683.5|37676.5|37696|37689|37673.5|37666.5|30
1724086800000|2024-08-19 17:00:00|37681|37674|37693.5|37686.5|37698.5|37691.5|37663.5|37656.5|30
1724087100000|2024-08-19 17:05:00|37696|37689|37696|37689|37696|37689|37676|37669|13
1724087400000|2024-08-19 17:10:00|37698.5|37691.5|37663.5|37656.5|37701|37694|37656|37649|38
1724087700000|2024-08-19 17:15:00|37666|37659|37683.5|37676.5|37688.5|37681.5|37661|37654|13
1724088000000|2024-08-19 17:20:00|37681|37674|37686|37679|37696|37689|37676|37669|19
1724088300000|2024-08-19 17:25:00|37688.5|37681.5|37688.5|37681.5|37708.5|37701.5|37683.5|37676.5|17
1724088600000|2024-08-19 17:30:00|37691|37684|37698.5|37691.5|37703.5|37696.5|37668.5|37661.5|7
1724088900000|2024-08-19 17:35:00|37701|37694|37716|37709|37718.5|37711.5|37696|37689|40
1724089200000|2024-08-19 17:40:00|37718.5|37711.5|37711|37704|37718.5|37711.5|37696|37689|54
1724089500000|2024-08-19 17:45:00|37713.5|37706.5|37713.5|37706.5|37716|37709|37701|37694|11
1724089800000|2024-08-19 17:50:00|37716|37709|37733.5|37726.5|37738.5|37731.5|37713.5|37706.5|69
1724090100000|2024-08-19 17:55:00|37731|37724|37748.5|37741.5|37756|37749|37726|37719|68
1724090400000|2024-08-19 18:00:00|37751|37744|37748.5|37741.5|37766|37759|37743.5|37736.5|36
1724090700000|2024-08-19 18:05:00|37751|37744|37743.5|37736.5|37756|37749|37738.5|37731.5|8
1724091000000|2024-08-19 18:10:00|37741|37734|37741|37734|37748.5|37741.5|37733.5|37726.5|11
1724091300000|2024-08-19 18:15:00|37738.5|37731.5|37741|37734|37751|37744|37736|37729|17
1724091600000|2024-08-19 18:20:00|37743.5|37736.5|37738.5|37731.5|37743.5|37736.5|37716|37709|27
1724091900000|2024-08-19 18:25:00|37736|37729|37746|37739|37751|37744|37728.5|37721.5|22
1724092200000|2024-08-19 18:30:00|37748.5|37741.5|37771|37764|37771|37764|37746|37739|27
1724092500000|2024-08-19 18:35:00|37768.5|37761.5|37756|37749|37776|37769|37753.5|37746.5|51
1724092800000|2024-08-19 18:40:00|37763.5|37756.5|37813.5|37806.5|37821|37814|37761|37754|123
1724093100000|2024-08-19 18:45:00|37816|37809|37828.5|37821.5|37831|37824|37808.5|37801.5|33
1724093400000|2024-08-19 18:50:00|37826|37819|37831|37824|37831|37824|37816|37809|17
1724093700000|2024-08-19 18:55:00|37828.5|37821.5|37818.5|37811.5|37831|37824|37801|37794|25
1724094000000|2024-08-19 19:00:00|37816|37809|37796|37789|37821|37814|37791|37784|45
1724094300000|2024-08-19 19:05:00|37793.5|37786.5|37803.5|37796.5|37811|37804|37791|37784|23
1724094600000|2024-08-19 19:10:00|37801|37794|37796|37789|37816|37809|37791|37784|21
1724094900000|2024-08-19 19:15:00|37793.5|37786.5|37803.5|37796.5|37808.5|37801.5|37793.5|37786.5|15
1724095200000|2024-08-19 19:20:00|37801|37794|37801|37794|37808.5|37801.5|37796|37789|22
1724095500000|2024-08-19 19:25:00|37803.5|37796.5|37813.5|37806.5|37821|37814|37798.5|37791.5|43
1724095800000|2024-08-19 19:30:00|37811|37804|37801|37794|37818.5|37811.5|37796|37789|16
1724096100000|2024-08-19 19:35:00|37803.5|37796.5|37788.5|37781.5|37803.5|37796.5|37781|37774|18
1724096400000|2024-08-19 19:40:00|37786|37779|37776|37769|37791|37784|37766|37759|37
1724096700000|2024-08-19 19:45:00|37773.5|37766.5|37758.5|37751.5|37776|37769|37756|37749|30
1724097000000|2024-08-19 19:50:00|37766|37759|37858.5|37851.5|37866|37859|37758.5|37751.5|112
1724097300000|2024-08-19 19:55:00|37856|37849|37846|37839|37868.5|37861.5|37823.5|37816.5|310
1724097600000|2024-08-19 20:00:00|37848.5|37841.5|37831|37824|37856|37849|37831|37824|104
1724097900000|2024-08-19 20:05:00|37826|37819|37856|37849|37858.5|37851.5|37823.5|37816.5|27
1724098200000|2024-08-19 20:10:00|37858.5|37851.5|37833.5|37826.5|37858.5|37851.5|37831|37824|10
1724098500000|2024-08-19 20:15:00|37831|37824|37826|37819|37838.5|37831.5|37826|37819|23
1724098800000|2024-08-19 20:20:00|37828.5|37821.5|37843.5|37836.5|37846|37839|37826|37819|11
1724099100000|2024-08-19 20:25:00|37841|37834|37856|37849|37858.5|37851.5|37838.5|37831.5|9
1724099400000|2024-08-19 20:30:00|37853.5|37846.5|37863.5|37856.5|37868.5|37861.5|37848.5|37841.5|7
1724099700000|2024-08-19 20:35:00|37861|37854|37856|37849|37868.5|37861.5|37848.5|37841.5|7
1724100000000|2024-08-19 20:40:00|37853.5|37846.5|37868.5|37861.5|37868.5|37861.5|37848.5|37841.5|11
1724100300000|2024-08-19 20:45:00|37866|37859|37881|37874|37881|37874|37863.5|37856.5|9
1724100600000|2024-08-19 20:50:00|37886|37879|37881|37874|37891|37884|37881|37874|24
1724100900000|2024-08-19 20:55:00|37883.5|37876.5|37850|37835|37883.5|37876.5|37838.5|37825|60
1724101200000|2024-08-19 21:00:00|37852.5|37837.5|37865|37850|37870|37855|37852.5|37837.5|1
1724101800000|2024-08-19 21:10:00|37862.5|37847.5|37872.7|37842.7|37872.7|37850|37860|37842.5|10336
1724102100000|2024-08-19 21:15:00|37872.6|37842.6|37867.9|37837.9|37872.8|37842.8|37867.9|37837.9|0
1724102400000|2024-08-19 21:20:00|37868.3|37838.3|37866.9|37836.9|37868.6|37838.6|37866.7|37836.7|0
1724102700000|2024-08-19 21:25:00|37867.1|37837.1|37867|37837|37867.3|37837.3|37867|37837|0
1724103000000|2024-08-19 21:30:00|37867.1|37837.1|37867.1|37837.1|37867.2|37837.2|37867|37837|0
1724103300000|2024-08-19 21:35:00|37867.2|37837.2|37867.2|37837.2|37867.3|37837.3|37867|37837|0
1724103600000|2024-08-19 21:40:00|37867.3|37837.3|37867.8|37837.8|37867.9|37837.9|37867.3|37837.3|0
1724103900000|2024-08-19 21:45:00|37867.9|37837.9|37867|37837|37867.9|37837.9|37866.8|37836.8|0
1724104200000|2024-08-19 21:50:00|37866.8|37836.8|37867.1|37837.1|37867.1|37837.1|37866.5|37836.5|0
1724104500000|2024-08-19 21:55:00|37868.3|37838.3|37872.3|37842.3|37875.6|37845.6|37868.3|37838.3|0
1724104800000|2024-08-19 22:00:00|37889.1|37859.1|37900|37885|37902.5|37885|37870|37855|1
1724105100000|2024-08-19 22:05:00|37902.5|37887.5|37902.5|37887.5|37902.5|37887.5|37902.5|37887.5|0
1724105400000|2024-08-19 22:10:00|37900|37885|37895|37880|37900|37885|37890|37875|15
1724105700000|2024-08-19 22:15:00|37900|37885|37907.5|37892.5|37910|37895|37897.5|37882.5|0
1724106000000|2024-08-19 22:20:00|37900|37885|37902.5|37887.5|37907.5|37892.5|37900|37885|11
1724106300000|2024-08-19 22:25:00|37905|37890|37895|37880|37905|37890|37890|37875|23
1724106600000|2024-08-19 22:30:00|37892.5|37877.5|37895|37880|37897.5|37882.5|37892.5|37877.5|0
1724106900000|2024-08-19 22:35:00|37892.5|37877.5|37895|37880|37895|37880|37892.5|37877.5|0
1724107200000|2024-08-19 22:40:00|37892.5|37877.5|37895|37880|37895|37880|37892.5|37877.5|0
1724107500000|2024-08-19 22:45:00|37892.5|37877.5|37897.5|37882.5|37897.5|37882.5|37892.5|37877.5|0
1724107800000|2024-08-19 22:50:00|37895|37880|37885|37870|37895|37880|37885|37870|1
1724108100000|2024-08-19 22:55:00|37875|37860|37862.5|37847.5|37882.5|37867.5|37862.5|37847.5|37
1724108400000|2024-08-19 23:00:00|37865|37850|37912.5|37897.5|37917.5|37902.5|37862.5|37847.5|23
1724108700000|2024-08-19 23:05:00|37905|37890|37907.5|37892.5|37915|37900|37892.5|37877.5|24
1724109000000|2024-08-19 23:10:00|37910|37895|37905|37890|37915|37900|37905|37890|2
1724109300000|2024-08-19 23:15:00|37912.5|37897.5|37925|37910|37932.5|37917.5|37912.5|37897.5|17
1724109600000|2024-08-19 23:20:00|37927.5|37912.5|37937.5|37922.5|37942.5|37927.5|37922.5|37907.5|31
1724109900000|2024-08-19 23:25:00|37935|37920|37930|37915|37937.5|37922.5|37922.5|37907.5|24
1724110200000|2024-08-19 23:30:00|37927.5|37912.5|37921|37914|37945|37930|37896|37889|8824
1724110500000|2024-08-19 23:35:00|37916|37909|37876|37869|37916|37909|37876|37869|60
1724110800000|2024-08-19 23:40:00|37873.5|37866.5|37883.5|37876.5|37906|37899|37866|37859|210
1724111100000|2024-08-19 23:45:00|37886|37879|37883.5|37876.5|37928.5|37921.5|37878.5|37871.5|281
1724111400000|2024-08-19 23:50:00|37881|37874|37883.5|37876.5|37898.5|37891.5|37871|37864|137
1724111700000|2024-08-19 23:55:00|37881|37874|37866|37859|37896|37889|37848.5|37841.5|206
1724112000000|2024-08-20 00:00:00|37893.5|37886.5|37788.5|37781.5|37938.5|37931.5|37766|37759|893
1724112300000|2024-08-20 00:05:00|37791|37784|37771|37764|37831|37824|37761|37754|428
1724112600000|2024-08-20 00:10:00|37773.5|37766.5|37811|37804|37823.5|37816.5|37731|37724|358
1724112900000|2024-08-20 00:15:00|37808.5|37801.5|37886|37879|37903.5|37896.5|37793.5|37786.5|451
1724113200000|2024-08-20 00:20:00|37883.5|37876.5|37898.5|37891.5|37941|37934|37871|37864|361
1724113500000|2024-08-20 00:25:00|37901|37894|37938.5|37931.5|37941|37934|37888.5|37881.5|158
1724113800000|2024-08-20 00:30:00|37936|37929|37818.5|37811.5|37936|37929|37818.5|37811.5|293
1724114100000|2024-08-20 00:35:00|37816|37809|37828.5|37821.5|37871|37864|37796|37789|132
1724114400000|2024-08-20 00:40:00|37826|37819|37798.5|37791.5|37873.5|37866.5|37796|37789|140
1724114700000|2024-08-20 00:45:00|37801|37794|37821|37814|37833.5|37826.5|37773.5|37766.5|128
1724115000000|2024-08-20 00:50:00|37823.5|37816.5|37868.5|37861.5|37881|37874|37776|37769|114
1724115300000|2024-08-20 00:55:00|37866|37859|37896|37889|37896|37889|37798.5|37791.5|95
1724115600000|2024-08-20 01:00:00|37893.5|37886.5|37853.5|37846.5|37928.5|37921.5|37833.5|37826.5|222
1724115900000|2024-08-20 01:05:00|37856|37849|37801|37794|37856|37849|37768.5|37761.5|208
1724116200000|2024-08-20 01:10:00|37803.5|37796.5|37876|37869|37898.5|37891.5|37798.5|37791.5|93
1724116500000|2024-08-20 01:15:00|37873.5|37866.5|37933.5|37926.5|37938.5|37931.5|37873.5|37866.5|147
1724116800000|2024-08-20 01:20:00|37936|37929|37986|37979|37996|37989|37901|37894|262
1724117100000|2024-08-20 01:25:00|37988.5|37981.5|37951|37944|37988.5|37981.5|37928.5|37921.5|179
1724117400000|2024-08-20 01:30:00|37946|37939|37983.5|37976.5|38013.5|38006.5|37931|37924|318
1724117700000|2024-08-20 01:35:00|37986|37979|38048.5|38041.5|38048.5|38041.5|37956|37949|240
1724118000000|2024-08-20 01:40:00|38056|38049|38056|38049|38093.5|38086.5|38033.5|38026.5|462
1724118300000|2024-08-20 01:45:00|38058.5|38051.5|38038.5|38031.5|38061|38054|38016|38009|195
1724118600000|2024-08-20 01:50:00|38041|38034|37998.5|37991.5|38071|38064|37991|37984|147
1724118900000|2024-08-20 01:55:00|37996|37989|37976|37969|38016|38009|37941|37934|133
1724119200000|2024-08-20 02:00:00|37973.5|37966.5|38006|37999|38016|38009|37966|37959|123
1724119500000|2024-08-20 02:05:00|38001|37994|38066|38059|38091|38084|38001|37994|243
1724119800000|2024-08-20 02:10:00|38068.5|38061.5|38056|38049|38106|38099|38046|38039|201
1724120100000|2024-08-20 02:15:00|38053.5|38046.5|38028.5|38021.5|38078.5|38071.5|38023.5|38016.5|76
1724120400000|2024-08-20 02:20:00|38031|38024|38026|38019|38036|38029|38003.5|37996.5|100
1724120700000|2024-08-20 02:25:00|38028.5|38021.5|38028.5|38021.5|38041|38034|38006|37999|96
1724121000000|2024-08-20 02:30:00|38031|38024|38111|38104|38113.5|38106.5|38026|38019|234
1724121300000|2024-08-20 02:35:00|38113.5|38106.5|38178.5|38171.5|38203.5|38196.5|38096|38089|356
1724121600000|2024-08-20 02:40:00|38181|38174|38236|38229|38278.5|38271.5|38161|38154|344
1724121900000|2024-08-20 02:45:00|38233.5|38226.5|38246|38239|38278.5|38271.5|38226|38219|261
1724122200000|2024-08-20 02:50:00|38243.5|38236.5|38241|38234|38251|38244|38198.5|38191.5|202
1724122500000|2024-08-20 02:55:00|38238.5|38231.5|38273.5|38266.5|38281|38274|38226|38219|151
1724122800000|2024-08-20 03:00:00|38271|38264|38268.5|38261.5|38293.5|38286.5|38256|38249|329
1724123100000|2024-08-20 03:05:00|38271|38264|38236|38229|38291|38284|38236|38229|235
1724123400000|2024-08-20 03:10:00|38238.5|38231.5|38241|38234|38258.5|38251.5|38223.5|38216.5|189
1724123700000|2024-08-20 03:15:00|38238.5|38231.5|38206|38199|38246|38239|38203.5|38196.5|93
1724124000000|2024-08-20 03:20:00|38203.5|38196.5|38236|38229|38238.5|38231.5|38191|38184|128
1724124300000|2024-08-20 03:25:00|38233.5|38226.5|38196|38189|38236|38229|38193.5|38186.5|108
1724124600000|2024-08-20 03:30:00|38193.5|38186.5|38181|38174|38203.5|38196.5|38136|38129|323
1724124900000|2024-08-20 03:35:00|38183.5|38176.5|38146|38139|38198.5|38191.5|38133.5|38126.5|137
1724125200000|2024-08-20 03:40:00|38148.5|38141.5|38216|38209|38223.5|38216.5|38148.5|38141.5|226
1724125500000|2024-08-20 03:45:00|38218.5|38211.5|38206|38199|38251|38244|38191|38184|153
1724125800000|2024-08-20 03:50:00|38208.5|38201.5|38196|38189|38208.5|38201.5|38156|38149|132
1724126100000|2024-08-20 03:55:00|38198.5|38191.5|38158.5|38151.5|38201|38194|38138.5|38131.5|103
1724126400000|2024-08-20 04:00:00|38156|38149|38148.5|38141.5|38173.5|38166.5|38131|38124|123
1724126700000|2024-08-20 04:05:00|38146|38139|38138.5|38131.5|38163.5|38156.5|38131|38124|77
1724127000000|2024-08-20 04:10:00|38136|38129|38196|38189|38196|38189|38133.5|38126.5|114
1724127300000|2024-08-20 04:15:00|38198.5|38191.5|38213.5|38206.5|38223.5|38216.5|38186|38179|106
1724127600000|2024-08-20 04:20:00|38211|38204|38208.5|38201.5|38246|38239|38208.5|38201.5|102
1724127900000|2024-08-20 04:25:00|38211|38204|38193.5|38186.5|38236|38229|38193.5|38186.5|104
1724128200000|2024-08-20 04:30:00|38196|38189|38161|38154|38203.5|38196.5|38158.5|38151.5|72
1724128500000|2024-08-20 04:35:00|38163.5|38156.5|38096|38089|38181|38174|38073.5|38066.5|393
1724128800000|2024-08-20 04:40:00|38093.5|38086.5|38046|38039|38093.5|38086.5|37978.5|37971.5|451
1724129100000|2024-08-20 04:45:00|38043.5|38036.5|38048.5|38041.5|38063.5|38056.5|37988.5|37981.5|186
1724129400000|2024-08-20 04:50:00|38051|38044|38088.5|38081.5|38101|38094|38048.5|38041.5|184
1724129700000|2024-08-20 04:55:00|38091|38084|38093.5|38086.5|38098.5|38091.5|38053.5|38046.5|98
1724130000000|2024-08-20 05:00:00|38096|38089|38123.5|38116.5|38143.5|38136.5|38096|38089|123
1724130300000|2024-08-20 05:05:00|38121|38114|38086|38079|38126|38119|38053.5|38046.5|170
1724130600000|2024-08-20 05:10:00|38083.5|38076.5|38113.5|38106.5|38128.5|38121.5|38076|38069|134
1724130900000|2024-08-20 05:15:00|38116|38109|38161|38154|38161|38154|38088.5|38081.5|171
1724131200000|2024-08-20 05:20:00|38163.5|38156.5|38201|38194|38206|38199|38156|38149|206
1724131500000|2024-08-20 05:25:00|38198.5|38191.5|38206|38199|38221|38214|38186|38179|220
1724131800000|2024-08-20 05:30:00|38208.5|38201.5|38198.5|38191.5|38228.5|38221.5|38173.5|38166.5|215
1724132100000|2024-08-20 05:35:00|38196|38189|38171|38164|38203.5|38196.5|38163.5|38156.5|162
1724132400000|2024-08-20 05:40:00|38173.5|38166.5|38176|38169|38198.5|38191.5|38166|38159|165
1724132700000|2024-08-20 05:45:00|38178.5|38171.5|38148.5|38141.5|38201|38194|38138.5|38131.5|290
1724133000000|2024-08-20 05:50:00|38151|38144|38186|38179|38191|38184|38126|38119|382
1724133300000|2024-08-20 05:55:00|38183.5|38176.5|38161|38154|38208.5|38201.5|38143.5|38136.5|976
1724133600000|2024-08-20 06:00:00|38156|38149|38116|38109|38156|38149|38061|38054|2060
1724133900000|2024-08-20 06:05:00|38113.5|38106.5|38098.5|38091.5|38136|38129|38078.5|38071.5|688
1724134200000|2024-08-20 06:10:00|38101|38094|38103.5|38096.5|38161|38154|38086|38079|766
1724134500000|2024-08-20 06:15:00|38101|38094|38081|38074|38101|38094|38071|38064|213
1724134800000|2024-08-20 06:20:00|38078.5|38071.5|38068.5|38061.5|38081|38074|38051|38044|116
1724135100000|2024-08-20 06:25:00|38071|38064|38081|38074|38088.5|38081.5|38071|38064|25
1724135400000|2024-08-20 06:30:00|38083.5|38076.5|38081|38074|38093.5|38086.5|38078.5|38071.5|17
1724135700000|2024-08-20 06:35:00|38083.5|38076.5|38093.5|38086.5|38096|38089|38071|38064|34
1724136000000|2024-08-20 06:40:00|38091|38084|38088.5|38081.5|38093.5|38086.5|38076|38069|11
1724136300000|2024-08-20 06:45:00|38086|38079|38093.5|38086.5|38093.5|38086.5|38083.5|38076.5|17
1724136600000|2024-08-20 06:50:00|38091|38084|38108.5|38101.5|38116|38109|38091|38084|38
1724136900000|2024-08-20 06:55:00|38106|38099|38103.5|38096.5|38113.5|38106.5|38091|38084|62
1724137200000|2024-08-20 07:00:00|38098.5|38091.5|38103.5|38096.5|38111|38104|38088.5|38081.5|60
1724137500000|2024-08-20 07:05:00|38101|38094|38116|38109|38121|38114|38091|38084|95
1724137800000|2024-08-20 07:10:00|38108.5|38101.5|38073.5|38066.5|38108.5|38101.5|38066|38059|81
1724138100000|2024-08-20 07:15:00|38076|38069|38081|38074|38096|38089|38073.5|38066.5|97
1724138400000|2024-08-20 07:20:00|38078.5|38071.5|38061|38054|38081|38074|38056|38049|67
1724138700000|2024-08-20 07:25:00|38056|38049|38041|38034|38073.5|38066.5|38038.5|38031.5|275
1724139000000|2024-08-20 07:30:00|38046|38039|38088.5|38081.5|38098.5|38091.5|38046|38039|107
1724139300000|2024-08-20 07:35:00|38086|38079|38018.5|38011.5|38108.5|38101.5|38016|38009|95
1724139600000|2024-08-20 07:40:00|38016|38009|38018.5|38011.5|38033.5|38026.5|37983.5|37976.5|189
1724139900000|2024-08-20 07:45:00|38016|38009|38063.5|38056.5|38081|38074|38013.5|38006.5|172
1724140200000|2024-08-20 07:50:00|38061|38054|38068.5|38061.5|38088.5|38081.5|38058.5|38051.5|56
1724140500000|2024-08-20 07:55:00|38071|38064|38048.5|38041.5|38076|38069|38038.5|38031.5|70
1724140800000|2024-08-20 08:00:00|38046|38039|37983.5|37976.5|38053.5|38046.5|37981|37974|55
1724141100000|2024-08-20 08:05:00|37986|37979|38011|38004|38013.5|38006.5|37963.5|37956.5|56
1724141400000|2024-08-20 08:10:00|38008.5|38001.5|37998.5|37991.5|38028.5|38021.5|37991|37984|68
1724141700000|2024-08-20 08:15:00|38008.5|38001.5|37991|37984|38018.5|38011.5|37988.5|37981.5|37
1724142000000|2024-08-20 08:20:00|37993.5|37986.5|37981|37974|38003.5|37996.5|37958.5|37951.5|73
1724142300000|2024-08-20 08:25:00|37983.5|37976.5|37948.5|37941.5|37993.5|37986.5|37946|37939|172
1724142600000|2024-08-20 08:30:00|37951|37944|37908.5|37901.5|37966|37959|37891|37884|74
1724142900000|2024-08-20 08:35:00|37906|37899|37898.5|37891.5|37918.5|37911.5|37888.5|37881.5|59
1724143200000|2024-08-20 08:40:00|37896|37889|37858.5|37851.5|37913.5|37906.5|37858.5|37851.5|101
1724143500000|2024-08-20 08:45:00|37856|37849|37888.5|37881.5|37893.5|37886.5|37846|37839|188
1724143800000|2024-08-20 08:50:00|37886|37879|37928.5|37921.5|37933.5|37926.5|37883.5|37876.5|37
1724144100000|2024-08-20 08:55:00|37926|37919|37968.5|37961.5|37971|37964|37916|37909|69
1724144400000|2024-08-20 09:00:00|37971|37964|37988.5|37981.5|38013.5|38006.5|37963.5|37956.5|64
1724144700000|2024-08-20 09:05:00|37991|37984|37976|37969|37996|37989|37971|37964|23
1724145000000|2024-08-20 09:10:00|37973.5|37966.5|37968.5|37961.5|37978.5|37971.5|37943.5|37936.5|24
1724145300000|2024-08-20 09:15:00|37966|37959|37998.5|37991.5|38003.5|37996.5|37966|37959|18
1724145600000|2024-08-20 09:20:00|38001|37994|37998.5|37991.5|38001|37994|37968.5|37961.5|22
1724145900000|2024-08-20 09:25:00|38001|37994|37998.5|37991.5|38011|38004|37991|37984|12
1724146200000|2024-08-20 09:30:00|37996|37989|37978.5|37971.5|37998.5|37991.5|37966|37959|10
1724146500000|2024-08-20 09:35:00|37976|37969|37968.5|37961.5|37986|37979|37966|37959|15
1724146800000|2024-08-20 09:40:00|37966|37959|37976|37969|37991|37984|37958.5|37951.5|17
1724147100000|2024-08-20 09:45:00|37973.5|37966.5|37923.5|37916.5|37976|37969|37918.5|37911.5|15
1724147400000|2024-08-20 09:50:00|37921|37914|37923.5|37916.5|37933.5|37926.5|37898.5|37891.5|44
1724147700000|2024-08-20 09:55:00|37921|37914|37923.5|37916.5|37941|37934|37911|37904|8
1724148000000|2024-08-20 10:00:00|37926|37919|37893.5|37886.5|37926|37919|37861|37854|33
1724148300000|2024-08-20 10:05:00|37891|37884|37893.5|37886.5|37901|37894|37876|37869|24
1724148600000|2024-08-20 10:10:00|37896|37889|37911|37904|37918.5|37911.5|37888.5|37881.5|25
1724148900000|2024-08-20 10:15:00|37913.5|37906.5|37918.5|37911.5|37923.5|37916.5|37908.5|37901.5|5
1724149200000|2024-08-20 10:20:00|37916|37909|37921|37914|37938.5|37931.5|37908.5|37901.5|21
1724149500000|2024-08-20 10:25:00|37923.5|37916.5|37901|37894|37926|37919|37901|37894|9
1724149800000|2024-08-20 10:30:00|37903.5|37896.5|37911|37904|37923.5|37916.5|37901|37894|17
1724150100000|2024-08-20 10:35:00|37913.5|37906.5|37933.5|37926.5|37933.5|37926.5|37913.5|37906.5|18
1724150400000|2024-08-20 10:40:00|37931|37924|37948.5|37941.5|37958.5|37951.5|37926|37919|25
1724150700000|2024-08-20 10:45:00|37946|37939|37956|37949|37966|37959|37933.5|37926.5|6
1724151000000|2024-08-20 10:50:00|37958.5|37951.5|37953.5|37946.5|37963.5|37956.5|37951|37944|8
1724151300000|2024-08-20 10:55:00|37956|37949|37938.5|37931.5|37956|37949|37933.5|37926.5|12
1724151600000|2024-08-20 11:00:00|37933.5|37926.5|37963.5|37956.5|37973.5|37966.5|37933.5|37926.5|30
1724151900000|2024-08-20 11:05:00|37966|37959|37956|37949|37976|37969|37956|37949|22
1724152200000|2024-08-20 11:10:00|37958.5|37951.5|37963.5|37956.5|37968.5|37961.5|37953.5|37946.5|14
1724152500000|2024-08-20 11:15:00|37966|37959|37943.5|37936.5|37966|37959|37938.5|37931.5|14
1724152800000|2024-08-20 11:20:00|37946|37939|37933.5|37926.5|37951|37944|37933.5|37926.5|11
1724153100000|2024-08-20 11:25:00|37931|37924|37928.5|37921.5|37941|37934|37926|37919|9
1724153400000|2024-08-20 11:30:00|37926|37919|37926|37919|37936|37929|37921|37914|14
1724153700000|2024-08-20 11:35:00|37923.5|37916.5|37961|37954|37963.5|37956.5|37923.5|37916.5|29
1724154000000|2024-08-20 11:40:00|37958.5|37951.5|37943.5|37936.5|37966|37959|37936|37929|23
1724154300000|2024-08-20 11:45:00|37946|37939|37946|37939|37948.5|37941.5|37928.5|37921.5|6
1724154600000|2024-08-20 11:50:00|37943.5|37936.5|37948.5|37941.5|37951|37944|37936|37929|17
1724154900000|2024-08-20 11:55:00|37951|37944|37936|37929|37951|37944|37916|37909|44
1724155200000|2024-08-20 12:00:00|37933.5|37926.5|37921|37914|37941|37934|37906|37899|63
1724155500000|2024-08-20 12:05:00|37918.5|37911.5|37916|37909|37926|37919|37898.5|37891.5|16
1724155800000|2024-08-20 12:10:00|37918.5|37911.5|37908.5|37901.5|37926|37919|37903.5|37896.5|50
1724156100000|2024-08-20 12:15:00|37906|37899|37888.5|37881.5|37921|37914|37881|37874|61
1724156400000|2024-08-20 12:20:00|37886|37879|37868.5|37861.5|37896|37889|37861|37854|81
1724156700000|2024-08-20 12:25:00|37871|37864|37873.5|37866.5|37878.5|37871.5|37853.5|37846.5|131
1724157000000|2024-08-20 12:30:00|37876|37869|37871|37864|37881|37874|37848.5|37841.5|96
1724157300000|2024-08-20 12:35:00|37868.5|37861.5|37891|37884|37896|37889|37866|37859|56
1724157600000|2024-08-20 12:40:00|37893.5|37886.5|37898.5|37891.5|37933.5|37926.5|37891|37884|110
1724157900000|2024-08-20 12:45:00|37896|37889|37871|37864|37906|37899|37866|37859|43
1724158200000|2024-08-20 12:50:00|37873.5|37866.5|37831|37824|37873.5|37866.5|37818.5|37811.5|72
1724158500000|2024-08-20 12:55:00|37828.5|37821.5|37823.5|37816.5|37828.5|37821.5|37798.5|37791.5|116
1724158800000|2024-08-20 13:00:00|37828.5|37821.5|37818.5|37811.5|37846|37839|37816|37809|46
1724159100000|2024-08-20 13:05:00|37816|37809|37826|37819|37833.5|37826.5|37808.5|37801.5|12
1724159400000|2024-08-20 13:10:00|37828.5|37821.5|37791|37784|37846|37839|37791|37784|92
1724159700000|2024-08-20 13:15:00|37788.5|37781.5|37776|37769|37813.5|37806.5|37771|37764|33
1724160000000|2024-08-20 13:20:00|37773.5|37766.5|37808.5|37801.5|37813.5|37806.5|37763.5|37756.5|28
1724160300000|2024-08-20 13:25:00|37811|37804|37798.5|37791.5|37833.5|37826.5|37796|37789|21
1724160600000|2024-08-20 13:30:00|37796|37789|37868.5|37861.5|37868.5|37861.5|37791|37784|99
1724160900000|2024-08-20 13:35:00|37866|37859|37833.5|37826.5|37886|37879|37831|37824|100
1724161200000|2024-08-20 13:40:00|37831|37824|37858.5|37851.5|37886|37879|37828.5|37821.5|83
1724161500000|2024-08-20 13:45:00|37856|37849|37863.5|37856.5|37881|37874|37833.5|37826.5|168
1724161800000|2024-08-20 13:50:00|37868.5|37861.5|37923.5|37916.5|37928.5|37921.5|37848.5|37841.5|81
1724162100000|2024-08-20 13:55:00|37926|37919|37973.5|37966.5|37976|37969|37921|37914|89
1724162400000|2024-08-20 14:00:00|37971|37964|37936|37929|38006|37999|37916|37909|188
1724162700000|2024-08-20 14:05:00|37938.5|37931.5|37966|37959|37971|37964|37918.5|37911.5|54
1724163000000|2024-08-20 14:10:00|37963.5|37956.5|37868.5|37861.5|37963.5|37956.5|37833.5|37826.5|92
1724163300000|2024-08-20 14:15:00|37871|37864|37758.5|37751.5|37871|37864|37753.5|37746.5|107
1724163600000|2024-08-20 14:20:00|37761|37754|37731|37724|37793.5|37786.5|37711|37704|277
1724163900000|2024-08-20 14:25:00|37733.5|37726.5|37713.5|37706.5|37738.5|37731.5|37673.5|37666.5|135
1724164200000|2024-08-20 14:30:00|37716|37709|37733.5|37726.5|37736|37729|37693.5|37686.5|111
1724164500000|2024-08-20 14:35:00|37731|37724|37638.5|37631.5|37733.5|37726.5|37628.5|37621.5|148
1724164800000|2024-08-20 14:40:00|37641|37634|37613.5|37606.5|37703.5|37696.5|37598.5|37591.5|108
1724165100000|2024-08-20 14:45:00|37616|37609|37713.5|37706.5|37721|37714|37613.5|37606.5|155
1724165400000|2024-08-20 14:50:00|37711|37704|37703.5|37696.5|37733.5|37726.5|37681|37674|173
1724165700000|2024-08-20 14:55:00|37701|37694|37653.5|37646.5|37716|37709|37628.5|37621.5|175
1724166000000|2024-08-20 15:00:00|37658.5|37651.5|37658.5|37651.5|37678.5|37671.5|37641|37634|131
1724166300000|2024-08-20 15:05:00|37661|37654|37686|37679|37701|37694|37648.5|37641.5|131
1724166600000|2024-08-20 15:10:00|37691|37684|37686|37679|37718.5|37711.5|37663.5|37656.5|89
1724166900000|2024-08-20 15:15:00|37681|37674|37731|37724|37741|37734|37681|37674|120
1724167200000|2024-08-20 15:20:00|37733.5|37726.5|37738.5|37731.5|37766|37759|37713.5|37706.5|155
1724167500000|2024-08-20 15:25:00|37741|37734|37688.5|37681.5|37751|37744|37678.5|37671.5|137
1724167800000|2024-08-20 15:30:00|37686|37679|37686|37679|37703.5|37696.5|37663.5|37656.5|143
1724168100000|2024-08-20 15:35:00|37683.5|37676.5|37703.5|37696.5|37718.5|37711.5|37668.5|37661.5|45
1724168400000|2024-08-20 15:40:00|37701|37694|37651|37644|37711|37704|37638.5|37631.5|46
1724168700000|2024-08-20 15:45:00|37653.5|37646.5|37638.5|37631.5|37668.5|37661.5|37628.5|37621.5|82
1724169000000|2024-08-20 15:50:00|37641|37634|37716|37709|37718.5|37711.5|37633.5|37626.5|61
1724169300000|2024-08-20 15:55:00|37718.5|37711.5|37761|37754|37766|37759|37703.5|37696.5|75
1724169600000|2024-08-20 16:00:00|37763.5|37756.5|37751|37744|37768.5|37761.5|37736|37729|61
1724169900000|2024-08-20 16:05:00|37748.5|37741.5|37728.5|37721.5|37753.5|37746.5|37708.5|37701.5|239
1724170200000|2024-08-20 16:10:00|37731|37724|37698.5|37691.5|37736|37729|37686|37679|37
1724170500000|2024-08-20 16:15:00|37696|37689|37646|37639|37701|37694|37646|37639|52
1724170800000|2024-08-20 16:20:00|37643.5|37636.5|37658.5|37651.5|37673.5|37666.5|37636|37629|38
1724171100000|2024-08-20 16:25:00|37656|37649|37681|37674|37686|37679|37651|37644|69
1724171400000|2024-08-20 16:30:00|37678.5|37671.5|37681|37674|37696|37689|37663.5|37656.5|64
1724171700000|2024-08-20 16:35:00|37678.5|37671.5|37663.5|37656.5|37683.5|37676.5|37653.5|37646.5|106
1724172000000|2024-08-20 16:40:00|37661|37654|37651|37644|37666|37659|37623.5|37616.5|45
1724172300000|2024-08-20 16:45:00|37653.5|37646.5|37666|37659|37668.5|37661.5|37631|37624|32
1724172600000|2024-08-20 16:50:00|37668.5|37661.5|37611|37604|37676|37669|37606|37599|40
1724172900000|2024-08-20 16:55:00|37613.5|37606.5|37571|37564|37621|37614|37571|37564|97
1724173200000|2024-08-20 17:00:00|37566|37559|37588.5|37581.5|37596|37589|37491|37484|303
1724173500000|2024-08-20 17:05:00|37591|37584|37628.5|37621.5|37638.5|37631.5|37576|37569|123
1724173800000|2024-08-20 17:10:00|37631|37624|37591|37584|37638.5|37631.5|37578.5|37571.5|32
1724174100000|2024-08-20 17:15:00|37586|37579|37588.5|37581.5|37606|37599|37573.5|37566.5|44
1724174400000|2024-08-20 17:20:00|37586|37579|37563.5|37556.5|37593.5|37586.5|37558.5|37551.5|129
1724174700000|2024-08-20 17:25:00|37561|37554|37601|37594|37613.5|37606.5|37556|37549|31
1724175000000|2024-08-20 17:30:00|37603.5|37596.5|37593.5|37586.5|37608.5|37601.5|37583.5|37576.5|29
1724175300000|2024-08-20 17:35:00|37596|37589|37578.5|37571.5|37601|37594|37563.5|37556.5|28
1724175600000|2024-08-20 17:40:00|37581|37574|37611|37604|37613.5|37606.5|37576|37569|17
1724175900000|2024-08-20 17:45:00|37601|37594|37633.5|37626.5|37636|37629|37596|37589|28
1724176200000|2024-08-20 17:50:00|37631|37624|37621|37614|37636|37629|37618.5|37611.5|13
1724176500000|2024-08-20 17:55:00|37623.5|37616.5|37638.5|37631.5|37641|37634|37621|37614|16
1724176800000|2024-08-20 18:00:00|37636|37629|37668.5|37661.5|37671|37664|37631|37624|35
1724177100000|2024-08-20 18:05:00|37666|37659|37676|37669|37686|37679|37656|37649|56
1724177400000|2024-08-20 18:10:00|37673.5|37666.5|37703.5|37696.5|37711|37704|37671|37664|31
1724177700000|2024-08-20 18:15:00|37706|37699|37716|37709|37736|37729|37701|37694|34
1724178000000|2024-08-20 18:20:00|37713.5|37706.5|37726|37719|37731|37724|37701|37694|23
1724178300000|2024-08-20 18:25:00|37723.5|37716.5|37696|37689|37731|37724|37688.5|37681.5|30
1724178600000|2024-08-20 18:30:00|37698.5|37691.5|37703.5|37696.5|37723.5|37716.5|37691|37684|25
1724178900000|2024-08-20 18:35:00|37706|37699|37728.5|37721.5|37728.5|37721.5|37693.5|37686.5|15
1724179200000|2024-08-20 18:40:00|37726|37719|37716|37709|37736|37729|37716|37709|25
1724179500000|2024-08-20 18:45:00|37718.5|37711.5|37718.5|37711.5|37726|37719|37701|37694|25
1724179800000|2024-08-20 18:50:00|37721|37714|37711|37704|37726|37719|37688.5|37681.5|15
1724180100000|2024-08-20 18:55:00|37708.5|37701.5|37713.5|37706.5|37718.5|37711.5|37701|37694|13
1724180400000|2024-08-20 19:00:00|37711|37704|37718.5|37711.5|37723.5|37716.5|37701|37694|10
1724180700000|2024-08-20 19:05:00|37716|37709|37706|37699|37733.5|37726.5|37701|37694|66
1724181000000|2024-08-20 19:10:00|37703.5|37696.5|37703.5|37696.5|37708.5|37701.5|37691|37684|16
1724181300000|2024-08-20 19:15:00|37701|37694|37701|37694|37706|37699|37678.5|37671.5|23
1724181600000|2024-08-20 19:20:00|37703.5|37696.5|37683.5|37676.5|37708.5|37701.5|37676|37669|20
1724181900000|2024-08-20 19:25:00|37686|37679|37671|37664|37691|37684|37668.5|37661.5|20
1724182200000|2024-08-20 19:30:00|37673.5|37666.5|37676|37669|37676|37669|37656|37649|17
1724182500000|2024-08-20 19:35:00|37673.5|37666.5|37661|37654|37688.5|37681.5|37658.5|37651.5|69
1724182800000|2024-08-20 19:40:00|37658.5|37651.5|37651|37644|37676|37669|37646|37639|44
1724183100000|2024-08-20 19:45:00|37653.5|37646.5|37688.5|37681.5|37693.5|37686.5|37651|37644|64
1724183400000|2024-08-20 19:50:00|37691|37684|37616|37609|37711|37704|37611|37604|119
1724183700000|2024-08-20 19:55:00|37613.5|37606.5|37568.5|37561.5|37626|37619|37553.5|37546.5|419
1724184000000|2024-08-20 20:00:00|37571|37564|37568.5|37561.5|37588.5|37581.5|37561|37554|132
1724184300000|2024-08-20 20:05:00|37566|37559|37578.5|37571.5|37578.5|37571.5|37551|37544|43
1724184600000|2024-08-20 20:10:00|37576|37569|37603.5|37596.5|37606|37599|37561|37554|93
1724184900000|2024-08-20 20:15:00|37606|37599|37591|37584|37608.5|37601.5|37591|37584|14
1724185200000|2024-08-20 20:20:00|37593.5|37586.5|37571|37564|37598.5|37591.5|37568.5|37561.5|11
1724185500000|2024-08-20 20:25:00|37576|37569|37581|37574|37581|37574|37571|37564|7
1724185800000|2024-08-20 20:30:00|37578.5|37571.5|37583.5|37576.5|37596|37589|37573.5|37566.5|7
1724186100000|2024-08-20 20:35:00|37581|37574|37601|37594|37606|37599|37581|37574|11
1724186400000|2024-08-20 20:40:00|37603.5|37596.5|37603.5|37596.5|37611|37604|37601|37594|11
1724186700000|2024-08-20 20:45:00|37601|37594|37596|37589|37613.5|37606.5|37588.5|37581.5|5
1724187000000|2024-08-20 20:50:00|37591|37584|37586|37579|37596|37589|37576|37569|21
1724187300000|2024-08-20 20:55:00|37581|37574|37655|37640|37655|37640|37581|37574|125
1724187600000|2024-08-20 21:00:00|37652.5|37637.5|37622.5|37607.5|37652.5|37637.5|37622.5|37607.5|1
1724187900000|2024-08-20 21:05:00|37612.5|37597.5|37615|37600|37620|37605|37610|37595|2
1724188200000|2024-08-20 21:10:00|37617.5|37602.5|37624|37594|37624|37605|37617.5|37594|9413
1724188500000|2024-08-20 21:15:00|37624.1|37594.1|37625.4|37595.4|37625.9|37595.9|37622.3|37592.3|0
1724188800000|2024-08-20 21:20:00|37625.5|37595.5|37626.4|37596.4|37626.4|37596.4|37625.5|37595.5|0
1724189100000|2024-08-20 21:25:00|37624.5|37594.5|37621.9|37591.9|37626.4|37596.4|37621.9|37591.9|0
1724189400000|2024-08-20 21:30:00|37623.3|37593.3|37622.6|37592.6|37623.3|37593.3|37622.4|37592.4|0
1724189700000|2024-08-20 21:35:00|37622.3|37592.3|37620.5|37590.5|37622.3|37592.3|37620.3|37590.3|0
1724190000000|2024-08-20 21:40:00|37620.4|37590.4|37622.1|37592.1|37622.6|37592.6|37620.4|37590.4|0
1724190300000|2024-08-20 21:45:00|37622.6|37592.6|37622.9|37592.9|37624.6|37594.6|37622.6|37592.6|0
1724190600000|2024-08-20 21:50:00|37622.8|37592.8|37623.4|37593.4|37624.1|37594.1|37620.8|37590.8|0
1724190900000|2024-08-20 21:55:00|37624.2|37594.2|37621|37591|37624.2|37594.2|37620.3|37590.3|0
1724191200000|2024-08-20 22:00:00|37617.7|37587.7|37627.5|37612.5|37632.5|37617.5|37612.5|37587.7|1
1724191500000|2024-08-20 22:05:00|37630|37615|37630|37615|37647.5|37632.5|37617.5|37602.5|14
1724191800000|2024-08-20 22:10:00|37635|37620|37607.5|37592.5|37645|37630|37602.5|37587.5|4
1724192100000|2024-08-20 22:15:00|37605|37590|37642.5|37627.5|37642.5|37627.5|37602.5|37587.5|1
1724192400000|2024-08-20 22:20:00|37635|37620|37632.5|37617.5|37635|37620|37630|37615|1
1724192700000|2024-08-20 22:25:00|37630|37615|37622.5|37607.5|37630|37615|37615|37600|1
1724193000000|2024-08-20 22:30:00|37625|37610|37635|37620|37652.5|37637.5|37622.5|37607.5|6
1724193300000|2024-08-20 22:35:00|37637.5|37622.5|37630|37615|37647.5|37632.5|37617.5|37602.5|14
1724193600000|2024-08-20 22:40:00|37632.5|37617.5|37645|37630|37645|37630|37627.5|37612.5|1
1724193900000|2024-08-20 22:45:00|37642.5|37627.5|37650|37635|37650|37635|37640|37625|0
1724194200000|2024-08-20 22:50:00|37647.5|37632.5|37562.5|37547.5|37647.5|37632.5|37545|37530|61
1724194500000|2024-08-20 22:55:00|37565|37550|37592.5|37577.5|37595|37580|37565|37550|19
1724194800000|2024-08-20 23:00:00|37590|37575|37542.5|37527.5|37590|37575|37542.5|37527.5|22
1724195100000|2024-08-20 23:05:00|37540|37525|37562.5|37547.5|37562.5|37547.5|37532.5|37517.5|26
1724195400000|2024-08-20 23:10:00|37560|37545|37565|37550|37565|37550|37545|37530|6
1724195700000|2024-08-20 23:15:00|37562.5|37547.5|37555|37540|37570|37555|37550|37535|5
1724196000000|2024-08-20 23:20:00|37552.5|37537.5|37525|37510|37552.5|37537.5|37502.5|37487.5|28
1724196300000|2024-08-20 23:25:00|37522.5|37507.5|37502.5|37487.5|37532.5|37517.5|37502.5|37487.5|19
1724196600000|2024-08-20 23:30:00|37505|37490|37548.5|37541.5|37571|37564|37505|37490|8204
1724196900000|2024-08-20 23:35:00|37546|37539|37551|37544|37563.5|37556.5|37538.5|37531.5|70
1724197200000|2024-08-20 23:40:00|37548.5|37541.5|37583.5|37576.5|37583.5|37576.5|37538.5|37531.5|116
1724197500000|2024-08-20 23:45:00|37588.5|37581.5|37568.5|37561.5|37596|37589|37536|37529|212
1724197800000|2024-08-20 23:50:00|37571|37564|37543.5|37536.5|37581|37574|37541|37534|68
1724198100000|2024-08-20 23:55:00|37541|37534|37588.5|37581.5|37588.5|37581.5|37533.5|37526.5|62
1724198400000|2024-08-21 00:00:00|37583.5|37576.5|37708.5|37701.5|37721|37714|37566|37559|647
1724198700000|2024-08-21 00:05:00|37706|37699|37691|37684|37746|37739|37683.5|37676.5|312
1724199000000|2024-08-21 00:10:00|37688.5|37681.5|37761|37754|37763.5|37756.5|37681|37674|354
1724199300000|2024-08-21 00:15:00|37758.5|37751.5|37801|37794|37813.5|37806.5|37741|37734|278
1724199600000|2024-08-21 00:20:00|37803.5|37796.5|37763.5|37756.5|37811|37804|37733.5|37726.5|150
1724199900000|2024-08-21 00:25:00|37761|37754|37691|37684|37761|37754|37661|37654|131
1724200200000|2024-08-21 00:30:00|37696|37689|37661|37654|37706|37699|37598.5|37591.5|201
1724200500000|2024-08-21 00:35:00|37658.5|37651.5|37698.5|37691.5|37713.5|37706.5|37651|37644|106
1724200800000|2024-08-21 00:40:00|37701|37694|37733.5|37726.5|37753.5|37746.5|37701|37694|130
1724201100000|2024-08-21 00:45:00|37736|37729|37781|37774|37798.5|37791.5|37726|37719|100
1724201400000|2024-08-21 00:50:00|37783.5|37776.5|37833.5|37826.5|37851|37844|37778.5|37771.5|185
1724201700000|2024-08-21 00:55:00|37836|37829|37813.5|37806.5|37853.5|37846.5|37793.5|37786.5|151
1724202000000|2024-08-21 01:00:00|37816|37809|37808.5|37801.5|37896|37889|37801|37794|212
1724202300000|2024-08-21 01:05:00|37806|37799|37793.5|37786.5|37806|37799|37746|37739|107
1724202600000|2024-08-21 01:10:00|37796|37789|37853.5|37846.5|37856|37849|37768.5|37761.5|159
1724202900000|2024-08-21 01:15:00|37856|37849|37801|37794|37866|37859|37801|37794|102
1724203200000|2024-08-21 01:20:00|37798.5|37791.5|37758.5|37751.5|37813.5|37806.5|37708.5|37701.5|176
1724203500000|2024-08-21 01:25:00|37756|37749|37748.5|37741.5|37783.5|37776.5|37728.5|37721.5|82
1724203800000|2024-08-21 01:30:00|37751|37744|37746|37739|37766|37759|37701|37694|115
1724204100000|2024-08-21 01:35:00|37743.5|37736.5|37741|37734|37753.5|37746.5|37686|37679|107
1724204400000|2024-08-21 01:40:00|37738.5|37731.5|37696|37689|37761|37754|37693.5|37686.5|80
1724204700000|2024-08-21 01:45:00|37701|37694|37733.5|37726.5|37771|37764|37696|37689|95
1724205000000|2024-08-21 01:50:00|37736|37729|37761|37754|37771|37764|37711|37704|91
1724205300000|2024-08-21 01:55:00|37763.5|37756.5|37766|37759|37803.5|37796.5|37748.5|37741.5|78
1724205600000|2024-08-21 02:00:00|37763.5|37756.5|37721|37714|37796|37789|37716|37709|128
1724205900000|2024-08-21 02:05:00|37718.5|37711.5|37746|37739|37758.5|37751.5|37713.5|37706.5|58
1724206200000|2024-08-21 02:10:00|37748.5|37741.5|37736|37729|37783.5|37776.5|37726|37719|62
1724206500000|2024-08-21 02:15:00|37738.5|37731.5|37743.5|37736.5|37743.5|37736.5|37693.5|37686.5|36
1724206800000|2024-08-21 02:20:00|37741|37734|37788.5|37781.5|37806|37799|37741|37734|77
1724207100000|2024-08-21 02:25:00|37791|37784|37808.5|37801.5|37811|37804|37768.5|37761.5|121
1724207400000|2024-08-21 02:30:00|37806|37799|37821|37814|37823.5|37816.5|37788.5|37781.5|77
1724207700000|2024-08-21 02:35:00|37823.5|37816.5|37826|37819|37836|37829|37811|37804|46
1724208000000|2024-08-21 02:40:00|37823.5|37816.5|37836|37829|37846|37839|37803.5|37796.5|30
1724208300000|2024-08-21 02:45:00|37833.5|37826.5|37836|37829|37851|37844|37828.5|37821.5|22
1724208600000|2024-08-21 02:50:00|37833.5|37826.5|37826|37819|37838.5|37831.5|37818.5|37811.5|27
1724208900000|2024-08-21 02:55:00|37823.5|37816.5|37836|37829|37851|37844|37823.5|37816.5|34
1724209200000|2024-08-21 03:00:00|37838.5|37831.5|37851|37844|37856|37849|37836|37829|52
1724209500000|2024-08-21 03:05:00|37853.5|37846.5|37858.5|37851.5|37868.5|37861.5|37831|37824|83
1724209800000|2024-08-21 03:10:00|37861|37854|37881|37874|37888.5|37881.5|37856|37849|41
1724210100000|2024-08-21 03:15:00|37883.5|37876.5|37841|37834|37886|37879|37818.5|37811.5|180
1724210400000|2024-08-21 03:20:00|37843.5|37836.5|37851|37844|37853.5|37846.5|37831|37824|33
1724210700000|2024-08-21 03:25:00|37853.5|37846.5|37871|37864|37876|37869|37851|37844|50
1724211000000|2024-08-21 03:30:00|37868.5|37861.5|37898.5|37891.5|37908.5|37901.5|37861|37854|129
1724211300000|2024-08-21 03:35:00|37901|37894|37936|37929|37961|37954|37873.5|37866.5|169
1724211600000|2024-08-21 03:40:00|37933.5|37926.5|37921|37914|37951|37944|37878.5|37871.5|107
1724211900000|2024-08-21 03:45:00|37923.5|37916.5|37956|37949|37986|37979|37918.5|37911.5|126
1724212200000|2024-08-21 03:50:00|37953.5|37946.5|37963.5|37956.5|37983.5|37976.5|37936|37929|136
1724212500000|2024-08-21 03:55:00|37966|37959|37928.5|37921.5|37971|37964|37913.5|37906.5|78
1724212800000|2024-08-21 04:00:00|37931|37924|37916|37909|37941|37934|37891|37884|81
1724213100000|2024-08-21 04:05:00|37918.5|37911.5|37931|37924|37936|37929|37903.5|37896.5|38
1724213400000|2024-08-21 04:10:00|37933.5|37926.5|37951|37944|37956|37949|37928.5|37921.5|58
1724213700000|2024-08-21 04:15:00|37948.5|37941.5|37976|37969|37988.5|37981.5|37941|37934|56
1724214000000|2024-08-21 04:20:00|37973.5|37966.5|37931|37924|37981|37974|37931|37924|50
1724214300000|2024-08-21 04:25:00|37933.5|37926.5|37943.5|37936.5|37958.5|37951.5|37921|37914|71
1724214600000|2024-08-21 04:30:00|37946|37939|37941|37934|37963.5|37956.5|37928.5|37921.5|46
1724214900000|2024-08-21 04:35:00|37943.5|37936.5|37951|37944|37978.5|37971.5|37933.5|37926.5|58
1724215200000|2024-08-21 04:40:00|37953.5|37946.5|37971|37964|37996|37989|37951|37944|86
1724215500000|2024-08-21 04:45:00|37968.5|37961.5|37993.5|37986.5|38011|38004|37958.5|37951.5|251
1724215800000|2024-08-21 04:50:00|37996|37989|38016|38009|38026|38019|37991|37984|80
1724216100000|2024-08-21 04:55:00|38018.5|38011.5|37998.5|37991.5|38023.5|38016.5|37981|37974|99
1724216400000|2024-08-21 05:00:00|37996|37989|38001|37994|38018.5|38011.5|37986|37979|121
1724216700000|2024-08-21 05:05:00|38003.5|37996.5|37978.5|37971.5|38003.5|37996.5|37953.5|37946.5|42
1724217000000|2024-08-21 05:10:00|37981|37974|37976|37969|38001|37994|37963.5|37956.5|109
1724217300000|2024-08-21 05:15:00|37978.5|37971.5|37936|37929|37986|37979|37933.5|37926.5|107
1724217600000|2024-08-21 05:20:00|37933.5|37926.5|37951|37944|37961|37954|37923.5|37916.5|63
1724217900000|2024-08-21 05:25:00|37953.5|37946.5|37993.5|37986.5|37996|37989|37951|37944|44
1724218200000|2024-08-21 05:30:00|37996|37989|37951|37944|38001|37994|37951|37944|65
1724218500000|2024-08-21 05:35:00|37948.5|37941.5|37928.5|37921.5|37951|37944|37908.5|37901.5|96
1724218800000|2024-08-21 05:40:00|37931|37924|37881|37874|37941|37934|37858.5|37851.5|92
1724219100000|2024-08-21 05:45:00|37878.5|37871.5|37916|37909|37941|37934|37873.5|37866.5|144
1724219400000|2024-08-21 05:50:00|37921|37914|37953.5|37946.5|37956|37949|37886|37879|120
1724219700000|2024-08-21 05:55:00|37951|37944|37966|37959|37971|37964|37926|37919|283
1724220000000|2024-08-21 06:00:00|37968.5|37961.5|37951|37944|37973.5|37966.5|37901|37894|693
1724220300000|2024-08-21 06:05:00|37956|37949|37981|37974|37993.5|37986.5|37946|37939|238
1724220600000|2024-08-21 06:10:00|37983.5|37976.5|37993.5|37986.5|38008.5|38001.5|37978.5|37971.5|291
1724220900000|2024-08-21 06:15:00|37991|37984|37978.5|37971.5|37993.5|37986.5|37973.5|37966.5|119
1724221200000|2024-08-21 06:20:00|37981|37974|37978.5|37971.5|37983.5|37976.5|37966|37959|23
1724221500000|2024-08-21 06:25:00|37976|37969|37958.5|37951.5|37978.5|37971.5|37951|37944|54
1724221800000|2024-08-21 06:30:00|37956|37949|37953.5|37946.5|37961|37954|37948.5|37941.5|86
1724222100000|2024-08-21 06:35:00|37956|37949|37948.5|37941.5|37961|37954|37946|37939|33
1724222400000|2024-08-21 06:40:00|37951|37944|37946|37939|37961|37954|37941|37934|47
1724222700000|2024-08-21 06:45:00|37943.5|37936.5|37961|37954|37961|37954|37943.5|37936.5|118
1724223000000|2024-08-21 06:50:00|37968.5|37961.5|37966|37959|37978.5|37971.5|37963.5|37956.5|21
1724223300000|2024-08-21 06:55:00|37968.5|37961.5|37961|37954|37971|37964|37953.5|37946.5|20
1724223600000|2024-08-21 07:00:00|37966|37959|37996|37989|38011|38004|37953.5|37946.5|114
1724223900000|2024-08-21 07:05:00|37993.5|37986.5|37951|37944|37993.5|37986.5|37946|37939|221
1724224200000|2024-08-21 07:10:00|37956|37949|37948.5|37941.5|37966|37959|37938.5|37931.5|105
1724224500000|2024-08-21 07:15:00|37943.5|37936.5|37956|37949|37966|37959|37931|37924|79
1724224800000|2024-08-21 07:20:00|37953.5|37946.5|37961|37954|37968.5|37961.5|37943.5|37936.5|73
1724225100000|2024-08-21 07:25:00|37958.5|37951.5|37966|37959|37981|37974|37958.5|37951.5|149
1724225400000|2024-08-21 07:30:00|37963.5|37956.5|37988.5|37981.5|37996|37989|37951|37944|215
1724225700000|2024-08-21 07:35:00|37986|37979|38046|38039|38051|38044|37976|37969|111
1724226000000|2024-08-21 07:40:00|38048.5|38041.5|38161|38154|38168.5|38161.5|38046|38039|618
1724226300000|2024-08-21 07:45:00|38156|38149|38133.5|38126.5|38156|38149|38111|38104|260
1724226600000|2024-08-21 07:50:00|38136|38129|38193.5|38186.5|38196|38189|38113.5|38106.5|203
1724226900000|2024-08-21 07:55:00|38196|38189|38143.5|38136.5|38196|38189|38141|38134|53
1724227200000|2024-08-21 08:00:00|38146|38139|38126|38119|38148.5|38141.5|38113.5|38106.5|48
1724227500000|2024-08-21 08:05:00|38123.5|38116.5|38106|38099|38126|38119|38091|38084|46
1724227800000|2024-08-21 08:10:00|38108.5|38101.5|38133.5|38126.5|38148.5|38141.5|38108.5|38101.5|66
1724228100000|2024-08-21 08:15:00|38131|38124|38161|38154|38191|38184|38123.5|38116.5|84
1724228400000|2024-08-21 08:20:00|38158.5|38151.5|38096|38089|38166|38159|38096|38089|53
1724228700000|2024-08-21 08:25:00|38091|38084|38081|38074|38106|38099|38061|38054|91
1724229000000|2024-08-21 08:30:00|38083.5|38076.5|38063.5|38056.5|38083.5|38076.5|38058.5|38051.5|154
1724229300000|2024-08-21 08:35:00|38061|38054|38073.5|38066.5|38076|38069|38046|38039|34
1724229600000|2024-08-21 08:40:00|38076|38069|38073.5|38066.5|38083.5|38076.5|38056|38049|26
1724229900000|2024-08-21 08:45:00|38071|38064|38066|38059|38081|38074|38036|38029|62
1724230200000|2024-08-21 08:50:00|38063.5|38056.5|38053.5|38046.5|38063.5|38056.5|38041|38034|52
1724230500000|2024-08-21 08:55:00|38056|38049|38071|38064|38083.5|38076.5|38056|38049|45
1724230800000|2024-08-21 09:00:00|38073.5|38066.5|38093.5|38086.5|38101|38094|38061|38054|64
1724231100000|2024-08-21 09:05:00|38096|38089|38098.5|38091.5|38106|38099|38081|38074|35
1724231400000|2024-08-21 09:10:00|38101|38094|38118.5|38111.5|38121|38114|38088.5|38081.5|30
1724231700000|2024-08-21 09:15:00|38116|38109|38086|38079|38123.5|38116.5|38083.5|38076.5|18
1724232000000|2024-08-21 09:20:00|38081|38074|38081|38074|38103.5|38096.5|38071|38064|57
1724232300000|2024-08-21 09:25:00|38083.5|38076.5|38078.5|38071.5|38083.5|38076.5|38066|38059|19
1724232600000|2024-08-21 09:30:00|38076|38069|38091|38084|38096|38089|38066|38059|29
1724232900000|2024-08-21 09:35:00|38088.5|38081.5|38098.5|38091.5|38116|38109|38088.5|38081.5|13
1724233200000|2024-08-21 09:40:00|38101|38094|38131|38124|38136|38129|38091|38084|96
1724233500000|2024-08-21 09:45:00|38136|38129|38126|38119|38141|38134|38111|38104|103
1724233800000|2024-08-21 09:50:00|38128.5|38121.5|38106|38099|38136|38129|38096|38089|35
1724234100000|2024-08-21 09:55:00|38103.5|38096.5|38113.5|38106.5|38121|38114|38101|38094|26
1724234400000|2024-08-21 10:00:00|38111|38104|38138.5|38131.5|38141|38134|38111|38104|75
1724234700000|2024-08-21 10:05:00|38136|38129|38138.5|38131.5|38148.5|38141.5|38131|38124|91
1724235000000|2024-08-21 10:10:00|38136|38129|38131|38124|38141|38134|38123.5|38116.5|27
1724235300000|2024-08-21 10:15:00|38133.5|38126.5|38121|38114|38136|38129|38121|38114|36
1724235600000|2024-08-21 10:20:00|38118.5|38111.5|38116|38109|38123.5|38116.5|38106|38099|17
1724235900000|2024-08-21 10:25:00|38113.5|38106.5|38103.5|38096.5|38116|38109|38101|38094|54
1724236200000|2024-08-21 10:30:00|38106|38099|38143.5|38136.5|38146|38139|38103.5|38096.5|38
1724236500000|2024-08-21 10:35:00|38146|38139|38146|38139|38163.5|38156.5|38141|38134|30
1724236800000|2024-08-21 10:40:00|38148.5|38141.5|38151|38144|38156|38149|38128.5|38121.5|41
1724237100000|2024-08-21 10:45:00|38148.5|38141.5|38181|38174|38186|38179|38146|38139|32
1724237400000|2024-08-21 10:50:00|38178.5|38171.5|38231|38224|38236|38229|38178.5|38171.5|95
1724237700000|2024-08-21 10:55:00|38233.5|38226.5|38238.5|38231.5|38243.5|38236.5|38218.5|38211.5|47
1724238000000|2024-08-21 11:00:00|38231|38224|38238.5|38231.5|38261|38254|38226|38219|70
1724238300000|2024-08-21 11:05:00|38236|38229|38236|38229|38241|38234|38216|38209|66
1724238600000|2024-08-21 11:10:00|38238.5|38231.5|38241|38234|38241|38234|38221|38214|24
1724238900000|2024-08-21 11:15:00|38243.5|38236.5|38226|38219|38248.5|38241.5|38216|38209|62
1724239200000|2024-08-21 11:20:00|38228.5|38221.5|38218.5|38211.5|38236|38229|38203.5|38196.5|54
1724239500000|2024-08-21 11:25:00|38216|38209|38218.5|38211.5|38226|38219|38211|38204|12
1724239800000|2024-08-21 11:30:00|38221|38214|38211|38204|38223.5|38216.5|38201|38194|46
1724240100000|2024-08-21 11:35:00|38213.5|38206.5|38211|38204|38233.5|38226.5|38201|38194|96
1724240400000|2024-08-21 11:40:00|38216|38209|38198.5|38191.5|38221|38214|38193.5|38186.5|63
1724240700000|2024-08-21 11:45:00|38196|38189|38181|38174|38203.5|38196.5|38181|38174|71
1724241000000|2024-08-21 11:50:00|38178.5|38171.5|38201|38194|38213.5|38206.5|38178.5|38171.5|39
1724241300000|2024-08-21 11:55:00|38203.5|38196.5|38186|38179|38208.5|38201.5|38183.5|38176.5|35
1724241600000|2024-08-21 12:00:00|38181|38174|38153.5|38146.5|38188.5|38181.5|38146|38139|105
1724241900000|2024-08-21 12:05:00|38156|38149|38151|38144|38161|38154|38146|38139|47
1724242200000|2024-08-21 12:10:00|38148.5|38141.5|38148.5|38141.5|38161|38154|38141|38134|51
1724242500000|2024-08-21 12:15:00|38146|38139|38151|38144|38156|38149|38131|38124|57
1724242800000|2024-08-21 12:20:00|38153.5|38146.5|38153.5|38146.5|38171|38164|38146|38139|87
1724243100000|2024-08-21 12:25:00|38151|38144|38171|38164|38176|38169|38146|38139|47
1724243400000|2024-08-21 12:30:00|38168.5|38161.5|38146|38139|38186|38179|38131|38124|55
1724243700000|2024-08-21 12:35:00|38148.5|38141.5|38116|38109|38148.5|38141.5|38111|38104|200
1724244000000|2024-08-21 12:40:00|38118.5|38111.5|38146|38139|38148.5|38141.5|38116|38109|34
1724244300000|2024-08-21 12:45:00|38148.5|38141.5|38151|38144|38156|38149|38136|38129|44
1724244600000|2024-08-21 12:50:00|38153.5|38146.5|38133.5|38126.5|38156|38149|38133.5|38126.5|41
1724244900000|2024-08-21 12:55:00|38131|38124|38101|38094|38136|38129|38086|38079|25
1724245200000|2024-08-21 13:00:00|38098.5|38091.5|38078.5|38071.5|38103.5|38096.5|38066|38059|83
1724245500000|2024-08-21 13:05:00|38076|38069|38036|38029|38083.5|38076.5|38036|38029|102
1724245800000|2024-08-21 13:10:00|38033.5|38026.5|38001|37994|38033.5|38026.5|37991|37984|181
1724246100000|2024-08-21 13:15:00|37998.5|37991.5|37991|37984|38016|38009|37988.5|37981.5|41
1724246400000|2024-08-21 13:20:00|37988.5|37981.5|38006|37999|38016|38009|37961|37954|177
1724246700000|2024-08-21 13:25:00|38001|37994|38011|38004|38011|38004|37991|37984|14
1724247000000|2024-08-21 13:30:00|38008.5|38001.5|37898.5|37891.5|38018.5|38011.5|37896|37889|365
1724247300000|2024-08-21 13:35:00|37896|37889|37938.5|37931.5|37951|37944|37883.5|37876.5|233
1724247600000|2024-08-21 13:40:00|37941|37934|37916|37909|37966|37959|37873.5|37866.5|254
1724247900000|2024-08-21 13:45:00|37908.5|37901.5|37918.5|37911.5|37953.5|37946.5|37903.5|37896.5|149
1724248200000|2024-08-21 13:50:00|37921|37914|37931|37924|37948.5|37941.5|37911|37904|127
1724248500000|2024-08-21 13:55:00|37933.5|37926.5|37978.5|37971.5|37996|37989|37931|37924|116
1724248800000|2024-08-21 14:00:00|37983.5|37976.5|38038.5|38031.5|38216|38209|37983.5|37976.5|678
1724249100000|2024-08-21 14:05:00|38043.5|38036.5|38086|38079|38111|38104|37968.5|37961.5|417
1724249400000|2024-08-21 14:10:00|38081|38074|37933.5|37926.5|38088.5|38081.5|37903.5|37896.5|342
1724249700000|2024-08-21 14:15:00|37931|37924|38033.5|38026.5|38048.5|38041.5|37893.5|37886.5|344
1724250000000|2024-08-21 14:20:00|38036|38029|38028.5|38021.5|38068.5|38061.5|38018.5|38011.5|247
1724250300000|2024-08-21 14:25:00|38026|38019|38028.5|38021.5|38061|38054|37968.5|37961.5|171
1724250600000|2024-08-21 14:30:00|38031|38024|38038.5|38031.5|38066|38059|37908.5|37901.5|412
1724250900000|2024-08-21 14:35:00|38041|38034|38121|38114|38153.5|38146.5|38036|38029|383
1724251200000|2024-08-21 14:40:00|38113.5|38106.5|38138.5|38131.5|38163.5|38156.5|38101|38094|118
1724251500000|2024-08-21 14:45:00|38141|38134|38031|38024|38158.5|38151.5|38018.5|38011.5|214
1724251800000|2024-08-21 14:50:00|38028.5|38021.5|37843.5|37836.5|38048.5|38041.5|37841|37834|516
1724252100000|2024-08-21 14:55:00|37841|37834|37908.5|37901.5|37918.5|37911.5|37808.5|37801.5|345
1724252400000|2024-08-21 15:00:00|37906|37899|37868.5|37861.5|37906|37899|37828.5|37821.5|274
1724252700000|2024-08-21 15:05:00|37871|37864|37881|37874|37891|37884|37848.5|37841.5|102
1724253000000|2024-08-21 15:10:00|37878.5|37871.5|37976|37969|37981|37974|37878.5|37871.5|173
1724253300000|2024-08-21 15:15:00|37978.5|37971.5|37948.5|37941.5|38001|37994|37938.5|37931.5|135
1724253600000|2024-08-21 15:20:00|37946|37939|37908.5|37901.5|37951|37944|37903.5|37896.5|95
1724253900000|2024-08-21 15:25:00|37911|37904|37918.5|37911.5|37941|37934|37886|37879|97
1724254200000|2024-08-21 15:30:00|37928.5|37921.5|37866|37859|37928.5|37921.5|37856|37849|200
1724254500000|2024-08-21 15:35:00|37863.5|37856.5|37868.5|37861.5|37908.5|37901.5|37856|37849|197
1724254800000|2024-08-21 15:40:00|37871|37864|37848.5|37841.5|37883.5|37876.5|37838.5|37831.5|119
1724255100000|2024-08-21 15:45:00|37851|37844|37763.5|37756.5|37886|37879|37761|37754|169
1724255400000|2024-08-21 15:50:00|37766|37759|37796|37789|37803.5|37796.5|37728.5|37721.5|222
1724255700000|2024-08-21 15:55:00|37791|37784|37788.5|37781.5|37798.5|37791.5|37761|37754|38
1724256000000|2024-08-21 16:00:00|37791|37784|37703.5|37696.5|37793.5|37786.5|37681|37674|109
1724256300000|2024-08-21 16:05:00|37706|37699|37738.5|37731.5|37758.5|37751.5|37706|37699|89
1724256600000|2024-08-21 16:10:00|37741|37734|37741|37734|37761|37754|37728.5|37721.5|69
1724256900000|2024-08-21 16:15:00|37738.5|37731.5|37756|37749|37758.5|37751.5|37708.5|37701.5|32
1724257200000|2024-08-21 16:20:00|37758.5|37751.5|37806|37799|37808.5|37801.5|37756|37749|97
1724257500000|2024-08-21 16:25:00|37808.5|37801.5|37811|37804|37828.5|37821.5|37798.5|37791.5|132
1724257800000|2024-08-21 16:30:00|37808.5|37801.5|37826|37819|37833.5|37826.5|37796|37789|70
1724258100000|2024-08-21 16:35:00|37828.5|37821.5|37836|37829|37856|37849|37826|37819|100
1724258400000|2024-08-21 16:40:00|37838.5|37831.5|37868.5|37861.5|37881|37874|37831|37824|107
1724258700000|2024-08-21 16:45:00|37866|37859|37863.5|37856.5|37876|37869|37853.5|37846.5|30
1724259000000|2024-08-21 16:50:00|37866|37859|37881|37874|37891|37884|37853.5|37846.5|53
1724259300000|2024-08-21 16:55:00|37878.5|37871.5|37893.5|37886.5|37913.5|37906.5|37871|37864|69
1724259600000|2024-08-21 17:00:00|37898.5|37891.5|37888.5|37881.5|37903.5|37896.5|37868.5|37861.5|70
1724259900000|2024-08-21 17:05:00|37886|37879|37846|37839|37886|37879|37828.5|37821.5|68
1724260200000|2024-08-21 17:10:00|37843.5|37836.5|37838.5|37831.5|37856|37849|37828.5|37821.5|103
1724260500000|2024-08-21 17:15:00|37836|37829|37833.5|37826.5|37853.5|37846.5|37816|37809|129
1724260800000|2024-08-21 17:20:00|37831|37824|37826|37819|37838.5|37831.5|37818.5|37811.5|130
1724261100000|2024-08-21 17:25:00|37823.5|37816.5|37801|37794|37831|37824|37801|37794|42
1724261400000|2024-08-21 17:30:00|37798.5|37791.5|37811|37804|37828.5|37821.5|37798.5|37791.5|39
1724261700000|2024-08-21 17:35:00|37813.5|37806.5|37811|37804|37818.5|37811.5|37793.5|37786.5|46
1724262000000|2024-08-21 17:40:00|37808.5|37801.5|37798.5|37791.5|37811|37804|37783.5|37776.5|27
1724262300000|2024-08-21 17:45:00|37801|37794|37816|37809|37828.5|37821.5|37781|37774|33
1724262600000|2024-08-21 17:50:00|37818.5|37811.5|37841|37834|37843.5|37836.5|37816|37809|26
1724262900000|2024-08-21 17:55:00|37843.5|37836.5|37853.5|37846.5|37863.5|37856.5|37831|37824|25
1724263200000|2024-08-21 18:00:00|37858.5|37851.5|37818.5|37811.5|37896|37889|37778.5|37771.5|165
1724263500000|2024-08-21 18:05:00|37821|37814|37818.5|37811.5|37843.5|37836.5|37768.5|37761.5|39
1724263800000|2024-08-21 18:10:00|37816|37809|37806|37799|37853.5|37846.5|37786|37779|114
1724264100000|2024-08-21 18:15:00|37803.5|37796.5|37803.5|37796.5|37831|37824|37788.5|37781.5|68
1724264400000|2024-08-21 18:20:00|37801|37794|37798.5|37791.5|37813.5|37806.5|37783.5|37776.5|77
1724264700000|2024-08-21 18:25:00|37801|37794|37858.5|37851.5|37858.5|37851.5|37801|37794|49
1724265000000|2024-08-21 18:30:00|37861|37854|37911|37904|37918.5|37911.5|37856|37849|72
1724265300000|2024-08-21 18:35:00|37908.5|37901.5|37843.5|37836.5|37908.5|37901.5|37813.5|37806.5|105
1724265600000|2024-08-21 18:40:00|37846|37839|37861|37854|37871|37864|37828.5|37821.5|31
1724265900000|2024-08-21 18:45:00|37863.5|37856.5|37873.5|37866.5|37881|37874|37831|37824|52
1724266200000|2024-08-21 18:50:00|37871|37864|37916|37909|37916|37909|37868.5|37861.5|78
1724266500000|2024-08-21 18:55:00|37918.5|37911.5|37876|37869|37921|37914|37871|37864|28
1724266800000|2024-08-21 19:00:00|37878.5|37871.5|37868.5|37861.5|37893.5|37886.5|37853.5|37846.5|40
1724267100000|2024-08-21 19:05:00|37866|37859|37853.5|37846.5|37888.5|37881.5|37833.5|37826.5|52
1724267400000|2024-08-21 19:10:00|37851|37844|37853.5|37846.5|37881|37874|37848.5|37841.5|53
1724267700000|2024-08-21 19:15:00|37851|37844|37846|37839|37866|37859|37833.5|37826.5|15
1724268000000|2024-08-21 19:20:00|37843.5|37836.5|37853.5|37846.5|37856|37849|37803.5|37796.5|59
1724268300000|2024-08-21 19:25:00|37851|37844|37903.5|37896.5|37916|37909|37848.5|37841.5|59
1724268600000|2024-08-21 19:30:00|37901|37894|37898.5|37891.5|37906|37899|37873.5|37866.5|42
1724268900000|2024-08-21 19:35:00|37896|37889|37888.5|37881.5|37908.5|37901.5|37868.5|37861.5|105
1724269200000|2024-08-21 19:40:00|37891|37884|37858.5|37851.5|37893.5|37886.5|37846|37839|113
1724269500000|2024-08-21 19:45:00|37856|37849|37878.5|37871.5|37883.5|37876.5|37856|37849|92
1724269800000|2024-08-21 19:50:00|37876|37869|37908.5|37901.5|37918.5|37911.5|37876|37869|111
1724270100000|2024-08-21 19:55:00|37911|37904|37903.5|37896.5|37933.5|37926.5|37898.5|37891.5|152
1724270400000|2024-08-21 20:00:00|37898.5|37891.5|37936|37929|37943.5|37936.5|37898.5|37891.5|137
1724270700000|2024-08-21 20:05:00|37933.5|37926.5|37918.5|37911.5|37948.5|37941.5|37918.5|37911.5|46
1724271000000|2024-08-21 20:10:00|37921|37914|37978.5|37971.5|37983.5|37976.5|37908.5|37901.5|162
1724271300000|2024-08-21 20:15:00|37981|37974|37978.5|37971.5|37988.5|37981.5|37958.5|37951.5|15
1724271600000|2024-08-21 20:20:00|37976|37969|37988.5|37981.5|37991|37984|37973.5|37966.5|7
1724271900000|2024-08-21 20:25:00|37986|37979|37991|37984|38001|37994|37973.5|37966.5|44
1724272200000|2024-08-21 20:30:00|37993.5|37986.5|38043.5|38036.5|38043.5|38036.5|37993.5|37986.5|88
1724272500000|2024-08-21 20:35:00|38041|38034|38063.5|38056.5|38066|38059|38036|38029|35
1724272800000|2024-08-21 20:40:00|38066|38059|38076|38069|38098.5|38091.5|38066|38059|41
1724273100000|2024-08-21 20:45:00|38078.5|38071.5|38073.5|38066.5|38088.5|38081.5|38073.5|38066.5|10
1724273400000|2024-08-21 20:50:00|38076|38069|38111|38104|38113.5|38106.5|38076|38069|36
1724273700000|2024-08-21 20:55:00|38113.5|38106.5|38067.5|38052.5|38113.5|38106.5|38041|38034|86
1724274000000|2024-08-21 21:00:00|38065|38050|38065|38050|38082.5|38067.5|38045|38030|2
1724274300000|2024-08-21 21:05:00|38062.5|38047.5|38065|38050|38065|38050|38062.5|38047.5|0
1724274600000|2024-08-21 21:10:00|38067.5|38052.5|38067.5|38037.5|38082.5|38067.5|38055|38037.5|10838
1724274900000|2024-08-21 21:15:00|38066.1|38036.1|38064.4|38034.4|38066.1|38036.1|38064.4|38034.4|0
1724275200000|2024-08-21 21:20:00|38064.5|38034.5|38062.9|38032.9|38064.6|38034.6|38062.5|38032.5|0
1724275500000|2024-08-21 21:25:00|38064.5|38034.5|38064.2|38034.2|38064.8|38034.8|38064.2|38034.2|0
1724275800000|2024-08-21 21:30:00|38064.3|38034.3|38064.3|38034.3|38064.4|38034.4|38063.6|38033.6|0
1724276100000|2024-08-21 21:35:00|38063.2|38033.2|38063|38033|38063.2|38033.2|38062.2|38032.2|0
1724276400000|2024-08-21 21:40:00|38063.1|38033.1|38062.6|38032.6|38063.1|38033.1|38062.6|38032.6|0
1724276700000|2024-08-21 21:45:00|38062.2|38032.2|38059.1|38029.1|38062.4|38032.4|38059.1|38029.1|0
1724277000000|2024-08-21 21:50:00|38060.3|38030.3|38060.9|38030.9|38061.4|38031.4|38058.5|38028.5|0
1724277300000|2024-08-21 21:55:00|38060.1|38030.1|38059.6|38029.6|38061.5|38031.5|38058|38028|0
1724277600000|2024-08-21 22:00:00|38063|38033|38059.8|38029.8|38066.5|38036.5|38059.3|38029.3|0
1724277900000|2024-08-21 22:05:00|38059.2|38029.2|38095|38080|38095|38080|38055.1|38025.1|6
1724278200000|2024-08-21 22:10:00|38097.5|38082.5|38077.5|38062.5|38102.5|38087.5|38077.5|38062.5|15
1724278500000|2024-08-21 22:15:00|38080|38065|38050|38035|38082.5|38067.5|38042.5|38027.5|9
1724278800000|2024-08-21 22:20:00|38052.5|38037.5|38045|38030|38060|38045|38045|38030|3
1724279100000|2024-08-21 22:25:00|38047.5|38032.5|38057.5|38042.5|38057.5|38042.5|38045|38030|0
1724279400000|2024-08-21 22:30:00|38060|38045|38060|38045|38082.5|38067.5|38030|38015|56
1724279700000|2024-08-21 22:35:00|38055|38040|38050|38035|38060|38045|38035|38020|7
1724280000000|2024-08-21 22:40:00|38052.5|38037.5|38070|38055|38070|38055|38052.5|38037.5|4
1724280300000|2024-08-21 22:45:00|38067.5|38052.5|38057.5|38042.5|38067.5|38052.5|38055|38040|8
1724280600000|2024-08-21 22:50:00|38055|38040|38062.5|38047.5|38077.5|38062.5|38025|38010|57
1724280900000|2024-08-21 22:55:00|38072.5|38057.5|38057.5|38042.5|38072.5|38057.5|38057.5|38042.5|6
1724281200000|2024-08-21 23:00:00|38052.5|38037.5|38007.5|37992.5|38062.5|38047.5|38002.5|37987.5|141
1724281500000|2024-08-21 23:05:00|38010|37995|38007.5|37992.5|38025|38010|38007.5|37992.5|13
1724281800000|2024-08-21 23:10:00|38010|37995|38007.5|37992.5|38012.5|37997.5|37990|37975|34
1724282100000|2024-08-21 23:15:00|38005|37990|37990|37975|38007.5|37992.5|37990|37975|17
1724282400000|2024-08-21 23:20:00|37992.5|37977.5|38012.5|37997.5|38017.5|38002.5|37975|37960|64
1724282700000|2024-08-21 23:25:00|38015|38000|38002.5|37987.5|38020|38005|38002.5|37987.5|9
1724283000000|2024-08-21 23:30:00|38005|37990|38021|38014|38036|38029|37978.5|37971.5|10723
1724283300000|2024-08-21 23:35:00|38018.5|38011.5|38013.5|38006.5|38026|38019|37998.5|37991.5|79
1724283600000|2024-08-21 23:40:00|38011|38004|38028.5|38021.5|38038.5|38031.5|37998.5|37991.5|178
1724283900000|2024-08-21 23:45:00|38003.5|37996.5|38051|38044|38073.5|38066.5|38003.5|37996.5|252
1724284200000|2024-08-21 23:50:00|38053.5|38046.5|38036|38029|38053.5|38046.5|38018.5|38011.5|91
1724284500000|2024-08-21 23:55:00|38033.5|38026.5|38018.5|38011.5|38041|38034|38011|38004|139
1724284800000|2024-08-22 00:00:00|38021|38014|37938.5|37931.5|38038.5|38031.5|37883.5|37876.5|585
1724285100000|2024-08-22 00:05:00|37936|37929|38016|38009|38016|38009|37921|37914|262
1724285400000|2024-08-22 00:10:00|38013.5|38006.5|38096|38089|38108.5|38101.5|38013.5|38006.5|323
1724285700000|2024-08-22 00:15:00|38098.5|38091.5|38101|38094|38138.5|38131.5|38043.5|38036.5|364
1724286000000|2024-08-22 00:20:00|38103.5|38096.5|38133.5|38126.5|38196|38189|38071|38064|312
1724286300000|2024-08-22 00:25:00|38136|38129|38178.5|38171.5|38186|38179|38111|38104|142
1724286600000|2024-08-22 00:30:00|38181|38174|38273.5|38266.5|38316|38309|38173.5|38166.5|604
1724286900000|2024-08-22 00:35:00|38276|38269|38293.5|38286.5|38333.5|38326.5|38266|38259|371
1724287200000|2024-08-22 00:40:00|38291|38284|38281|38274|38333.5|38326.5|38266|38259|265
1724287500000|2024-08-22 00:45:00|38283.5|38276.5|38241|38234|38296|38289|38236|38229|300
1724287800000|2024-08-22 00:50:00|38243.5|38236.5|38251|38244|38306|38299|38236|38229|149
1724288100000|2024-08-22 00:55:00|38253.5|38246.5|38193.5|38186.5|38258.5|38251.5|38186|38179|177
1724288400000|2024-08-22 01:00:00|38191|38184|38218.5|38211.5|38243.5|38236.5|38156|38149|220
1724288700000|2024-08-22 01:05:00|38216|38209|38248.5|38241.5|38266|38259|38198.5|38191.5|97
1724289000000|2024-08-22 01:10:00|38246|38239|38256|38249|38296|38289|38243.5|38236.5|105
1724289300000|2024-08-22 01:15:00|38253.5|38246.5|38261|38254|38271|38264|38228.5|38221.5|107
1724289600000|2024-08-22 01:20:00|38263.5|38256.5|38286|38279|38288.5|38281.5|38248.5|38241.5|82
1724289900000|2024-08-22 01:25:00|38283.5|38276.5|38318.5|38311.5|38331|38324|38278.5|38271.5|160
1724290200000|2024-08-22 01:30:00|38321|38314|38308.5|38301.5|38353.5|38346.5|38298.5|38291.5|232
1724290500000|2024-08-22 01:35:00|38306|38299|38323.5|38316.5|38343.5|38336.5|38293.5|38286.5|161
1724290800000|2024-08-22 01:40:00|38328.5|38321.5|38356|38349|38361|38354|38321|38314|186
1724291100000|2024-08-22 01:45:00|38358.5|38351.5|38373.5|38366.5|38383.5|38376.5|38331|38324|111
1724291400000|2024-08-22 01:50:00|38376|38369|38381|38374|38416|38409|38373.5|38366.5|233
1724291700000|2024-08-22 01:55:00|38376|38369|38391|38384|38401|38394|38366|38359|136
1724292000000|2024-08-22 02:00:00|38393.5|38386.5|38323.5|38316.5|38393.5|38386.5|38311|38304|200
1724292300000|2024-08-22 02:05:00|38326|38319|38281|38274|38346|38339|38281|38274|94
1724292600000|2024-08-22 02:10:00|38283.5|38276.5|38268.5|38261.5|38296|38289|38256|38249|180
1724292900000|2024-08-22 02:15:00|38271|38264|38226|38219|38271|38264|38216|38209|92
1724293200000|2024-08-22 02:20:00|38228.5|38221.5|38231|38224|38268.5|38261.5|38201|38194|130
1724293500000|2024-08-22 02:25:00|38228.5|38221.5|38181|38174|38238.5|38231.5|38181|38174|130
1724293800000|2024-08-22 02:30:00|38183.5|38176.5|38191|38184|38211|38204|38163.5|38156.5|146
1724294100000|2024-08-22 02:35:00|38188.5|38181.5|38158.5|38151.5|38193.5|38186.5|38136|38129|210
1724294400000|2024-08-22 02:40:00|38161|38154|38143.5|38136.5|38173.5|38166.5|38138.5|38131.5|44
1724294700000|2024-08-22 02:45:00|38141|38134|38146|38139|38161|38154|38133.5|38126.5|89
1724295000000|2024-08-22 02:50:00|38148.5|38141.5|38166|38159|38171|38164|38143.5|38136.5|65
1724295300000|2024-08-22 02:55:00|38168.5|38161.5|38191|38184|38191|38184|38163.5|38156.5|47
1724295600000|2024-08-22 03:00:00|38188.5|38181.5|38206|38199|38208.5|38201.5|38168.5|38161.5|55
1724295900000|2024-08-22 03:05:00|38208.5|38201.5|38176|38169|38218.5|38211.5|38171|38164|70
1724296200000|2024-08-22 03:10:00|38173.5|38166.5|38113.5|38106.5|38173.5|38166.5|38111|38104|114
1724296500000|2024-08-22 03:15:00|38116|38109|38108.5|38101.5|38146|38139|38096|38089|196
1724296800000|2024-08-22 03:20:00|38111|38104|38116|38109|38123.5|38116.5|38106|38099|39
1724297100000|2024-08-22 03:25:00|38113.5|38106.5|38101|38094|38123.5|38116.5|38101|38094|57
1724297400000|2024-08-22 03:30:00|38098.5|38091.5|38056|38049|38123.5|38116.5|38046|38039|212
1724297700000|2024-08-22 03:35:00|38058.5|38051.5|38008.5|38001.5|38061|38054|37973.5|37966.5|343
1724298000000|2024-08-22 03:40:00|38011|38004|38061|38054|38061|38054|38006|37999|185
1724298300000|2024-08-22 03:45:00|38058.5|38051.5|38021|38014|38058.5|38051.5|38001|37994|199
1724298600000|2024-08-22 03:50:00|38018.5|38011.5|38033.5|38026.5|38048.5|38041.5|38006|37999|128
1724298900000|2024-08-22 03:55:00|38036|38029|38023.5|38016.5|38036|38029|37988.5|37981.5|152
1724299200000|2024-08-22 04:00:00|38026|38019|38076|38069|38081|38074|38023.5|38016.5|196
1724299500000|2024-08-22 04:05:00|38078.5|38071.5|38121|38114|38126|38119|38071|38064|168
1724299800000|2024-08-22 04:10:00|38118.5|38111.5|38116|38109|38143.5|38136.5|38096|38089|130
1724300100000|2024-08-22 04:15:00|38113.5|38106.5|38086|38079|38126|38119|38083.5|38076.5|99
1724300400000|2024-08-22 04:20:00|38088.5|38081.5|37973.5|37966.5|38088.5|38081.5|37948.5|37941.5|201
1724300700000|2024-08-22 04:25:00|37971|37964|37986|37979|38018.5|38011.5|37966|37959|189
1724301000000|2024-08-22 04:30:00|37988.5|37981.5|38001|37994|38026|38019|37983.5|37976.5|117
1724301300000|2024-08-22 04:35:00|37998.5|37991.5|38041|38034|38043.5|38036.5|37988.5|37981.5|75
1724301600000|2024-08-22 04:40:00|38043.5|38036.5|38078.5|38071.5|38086|38079|38038.5|38031.5|85
1724301900000|2024-08-22 04:45:00|38076|38069|38068.5|38061.5|38096|38089|38043.5|38036.5|77
1724302200000|2024-08-22 04:50:00|38071|38064|38043.5|38036.5|38088.5|38081.5|38043.5|38036.5|58
1724302500000|2024-08-22 04:55:00|38046|38039|38073.5|38066.5|38078.5|38071.5|38041|38034|55
1724302800000|2024-08-22 05:00:00|38076|38069|38098.5|38091.5|38106|38099|38071|38064|60
1724303100000|2024-08-22 05:05:00|38096|38089|38076|38069|38116|38109|38076|38069|84
1724303400000|2024-08-22 05:10:00|38078.5|38071.5|38111|38104|38118.5|38111.5|38063.5|38056.5|115
1724303700000|2024-08-22 05:15:00|38113.5|38106.5|38126|38119|38126|38119|38086|38079|77
1724304000000|2024-08-22 05:20:00|38128.5|38121.5|38148.5|38141.5|38148.5|38141.5|38106|38099|75
1724304300000|2024-08-22 05:25:00|38146|38139|38113.5|38106.5|38146|38139|38108.5|38101.5|109
1724304600000|2024-08-22 05:30:00|38116|38109|38101|38094|38123.5|38116.5|38083.5|38076.5|83
1724304900000|2024-08-22 05:35:00|38103.5|38096.5|38148.5|38141.5|38158.5|38151.5|38098.5|38091.5|75
1724305200000|2024-08-22 05:40:00|38151|38144|38131|38124|38151|38144|38108.5|38101.5|136
1724305500000|2024-08-22 05:45:00|38128.5|38121.5|38121|38114|38128.5|38121.5|38081|38074|180
1724305800000|2024-08-22 05:50:00|38118.5|38111.5|38151|38144|38151|38144|38103.5|38096.5|243
1724306100000|2024-08-22 05:55:00|38148.5|38141.5|38171|38164|38193.5|38186.5|38141|38134|430
1724306400000|2024-08-22 06:00:00|38176|38169|38221|38214|38226|38219|38166|38159|578
1724306700000|2024-08-22 06:05:00|38223.5|38216.5|38241|38234|38246|38239|38211|38204|418
1724307000000|2024-08-22 06:10:00|38238.5|38231.5|38246|38239|38263.5|38256.5|38228.5|38221.5|219
1724307300000|2024-08-22 06:15:00|38248.5|38241.5|38256|38249|38276|38269|38248.5|38241.5|378
1724307600000|2024-08-22 06:20:00|38253.5|38246.5|38233.5|38226.5|38253.5|38246.5|38231|38224|79
1724307900000|2024-08-22 06:25:00|38231|38224|38226|38219|38236|38229|38218.5|38211.5|59
1724308200000|2024-08-22 06:30:00|38231|38224|38226|38219|38231|38224|38216|38209|50
1724308500000|2024-08-22 06:35:00|38218.5|38211.5|38228.5|38221.5|38236|38229|38216|38209|43
1724308800000|2024-08-22 06:40:00|38226|38219|38241|38234|38241|38234|38223.5|38216.5|38
1724309100000|2024-08-22 06:45:00|38238.5|38231.5|38251|38244|38258.5|38251.5|38226|38219|21
1724309400000|2024-08-22 06:50:00|38253.5|38246.5|38266|38259|38286|38279|38251|38244|51
1724309700000|2024-08-22 06:55:00|38263.5|38256.5|38251|38244|38276|38269|38241|38234|57
1724310000000|2024-08-22 07:00:00|38253.5|38246.5|38258.5|38251.5|38266|38259|38241|38234|81
1724310300000|2024-08-22 07:05:00|38261|38254|38246|38239|38268.5|38261.5|38243.5|38236.5|65
1724310600000|2024-08-22 07:10:00|38248.5|38241.5|38211|38204|38251|38244|38211|38204|132
1724310900000|2024-08-22 07:15:00|38251|38244|38256|38249|38298.5|38291.5|38233.5|38226.5|161
1724311200000|2024-08-22 07:20:00|38261|38254|38206|38199|38261|38254|38201|38194|59
1724311500000|2024-08-22 07:25:00|38203.5|38196.5|38198.5|38191.5|38211|38204|38183.5|38176.5|99
1724311800000|2024-08-22 07:30:00|38196|38189|38123.5|38116.5|38196|38189|38108.5|38101.5|294
1724312100000|2024-08-22 07:35:00|38121|38114|38113.5|38106.5|38148.5|38141.5|38108.5|38101.5|80
1724312400000|2024-08-22 07:40:00|38111|38104|38148.5|38141.5|38156|38149|38103.5|38096.5|73
1724312700000|2024-08-22 07:45:00|38151|38144|38191|38184|38198.5|38191.5|38131|38124|171
1724313000000|2024-08-22 07:50:00|38193.5|38186.5|38218.5|38211.5|38221|38214|38176|38169|91
1724313300000|2024-08-22 07:55:00|38221|38214|38213.5|38206.5|38226|38219|38201|38194|18
1724313600000|2024-08-22 08:00:00|38218.5|38211.5|38216|38209|38258.5|38251.5|38206|38199|124
1724313900000|2024-08-22 08:05:00|38218.5|38211.5|38231|38224|38246|38239|38216|38209|128
1724314200000|2024-08-22 08:10:00|38228.5|38221.5|38276|38269|38286|38279|38226|38219|81
1724314500000|2024-08-22 08:15:00|38278.5|38271.5|38286|38279|38311|38304|38278.5|38271.5|50
1724314800000|2024-08-22 08:20:00|38288.5|38281.5|38296|38289|38306|38299|38276|38269|56
1724315100000|2024-08-22 08:25:00|38298.5|38291.5|38306|38299|38306|38299|38291|38284|30
1724315400000|2024-08-22 08:30:00|38301|38294|38313.5|38306.5|38356|38349|38301|38294|141
1724315700000|2024-08-22 08:35:00|38311|38304|38321|38314|38328.5|38321.5|38296|38289|55
1724316000000|2024-08-22 08:40:00|38323.5|38316.5|38346|38339|38348.5|38341.5|38321|38314|28
1724316300000|2024-08-22 08:45:00|38348.5|38341.5|38361|38354|38371|38364|38346|38339|113
1724316600000|2024-08-22 08:50:00|38358.5|38351.5|38346|38339|38361|38354|38326|38319|59
1724316900000|2024-08-22 08:55:00|38348.5|38341.5|38338.5|38331.5|38351|38344|38331|38324|72
1724317200000|2024-08-22 09:00:00|38341|38334|38348.5|38341.5|38366|38359|38331|38324|70
1724317500000|2024-08-22 09:05:00|38351|38344|38356|38349|38358.5|38351.5|38343.5|38336.5|16
1724317800000|2024-08-22 09:10:00|38353.5|38346.5|38368.5|38361.5|38368.5|38361.5|38338.5|38331.5|54
1724318100000|2024-08-22 09:15:00|38366|38359|38363.5|38356.5|38371|38364|38351|38344|47
1724318400000|2024-08-22 09:20:00|38361|38354|38361|38354|38368.5|38361.5|38348.5|38341.5|37
1724318700000|2024-08-22 09:25:00|38358.5|38351.5|38331|38324|38361|38354|38326|38319|79
1724319000000|2024-08-22 09:30:00|38328.5|38321.5|38291|38284|38331|38324|38291|38284|97
1724319300000|2024-08-22 09:35:00|38288.5|38281.5|38266|38259|38288.5|38281.5|38263.5|38256.5|95
1724319600000|2024-08-22 09:40:00|38263.5|38256.5|38276|38269|38276|38269|38256|38249|32
1724319900000|2024-08-22 09:45:00|38278.5|38271.5|38276|38269|38296|38289|38276|38269|30
1724320200000|2024-08-22 09:50:00|38273.5|38266.5|38273.5|38266.5|38281|38274|38261|38254|17
1724320500000|2024-08-22 09:55:00|38271|38264|38286|38279|38286|38279|38271|38264|14
1724320800000|2024-08-22 10:00:00|38281|38274|38296|38289|38301|38294|38278.5|38271.5|52
1724321100000|2024-08-22 10:05:00|38298.5|38291.5|38323.5|38316.5|38326|38319|38296|38289|20
1724321400000|2024-08-22 10:10:00|38321|38314|38346|38339|38348.5|38341.5|38321|38314|127
1724321700000|2024-08-22 10:15:00|38348.5|38341.5|38351|38344|38358.5|38351.5|38338.5|38331.5|43
1724322000000|2024-08-22 10:20:00|38353.5|38346.5|38361|38354|38361|38354|38346|38339|30
1724322300000|2024-08-22 10:25:00|38358.5|38351.5|38356|38349|38368.5|38361.5|38351|38344|33
1724322600000|2024-08-22 10:30:00|38353.5|38346.5|38373.5|38366.5|38378.5|38371.5|38343.5|38336.5|56
1724322900000|2024-08-22 10:35:00|38371|38364|38368.5|38361.5|38373.5|38366.5|38346|38339|33
1724323200000|2024-08-22 10:40:00|38366|38359|38366|38359|38378.5|38371.5|38361|38354|24
1724323500000|2024-08-22 10:45:00|38363.5|38356.5|38358.5|38351.5|38366|38359|38343.5|38336.5|37
1724323800000|2024-08-22 10:50:00|38361|38354|38343.5|38336.5|38366|38359|38343.5|38336.5|49
1724324100000|2024-08-22 10:55:00|38341|38334|38336|38329|38341|38334|38328.5|38321.5|24
1724324400000|2024-08-22 11:00:00|38341|38334|38341|38334|38351|38344|38326|38319|44
1724324700000|2024-08-22 11:05:00|38343.5|38336.5|38361|38354|38361|38354|38331|38324|10
1724325000000|2024-08-22 11:10:00|38363.5|38356.5|38391|38384|38401|38394|38361|38354|53
1724325300000|2024-08-22 11:15:00|38393.5|38386.5|38388.5|38381.5|38393.5|38386.5|38376|38369|37
1724325600000|2024-08-22 11:20:00|38386|38379|38391|38384|38396|38389|38386|38379|30
1724325900000|2024-08-22 11:25:00|38393.5|38386.5|38386|38379|38393.5|38386.5|38376|38369|18
1724326200000|2024-08-22 11:30:00|38388.5|38381.5|38371|38364|38403.5|38396.5|38363.5|38356.5|80
1724326500000|2024-08-22 11:35:00|38373.5|38366.5|38386|38379|38391|38384|38366|38359|22
1724326800000|2024-08-22 11:40:00|38388.5|38381.5|38416|38409|38428.5|38421.5|38383.5|38376.5|143
1724327100000|2024-08-22 11:45:00|38413.5|38406.5|38408.5|38401.5|38421|38414|38398.5|38391.5|31
1724327400000|2024-08-22 11:50:00|38411|38404|38401|38394|38426|38419|38401|38394|42
1724327700000|2024-08-22 11:55:00|38403.5|38396.5|38381|38374|38408.5|38401.5|38376|38369|43
1724328000000|2024-08-22 12:00:00|38378.5|38371.5|38406|38399|38411|38404|38376|38369|25
1724328300000|2024-08-22 12:05:00|38403.5|38396.5|38401|38394|38411|38404|38391|38384|32
1724328600000|2024-08-22 12:10:00|38403.5|38396.5|38396|38389|38411|38404|38373.5|38366.5|243
1724328900000|2024-08-22 12:15:00|38393.5|38386.5|38381|38374|38406|38399|38376|38369|110
1724329200000|2024-08-22 12:20:00|38378.5|38371.5|38388.5|38381.5|38396|38389|38371|38364|75
1724329500000|2024-08-22 12:25:00|38386|38379|38381|38374|38398.5|38391.5|38368.5|38361.5|42
1724329800000|2024-08-22 12:30:00|38313.5|38306.5|38423.5|38416.5|38488.5|38481.5|38313.5|38306.5|632
1724330100000|2024-08-22 12:35:00|38426|38419|38406|38399|38426|38419|38366|38359|77
1724330400000|2024-08-22 12:40:00|38408.5|38401.5|38401|38394|38431|38424|38388.5|38381.5|36
1724330700000|2024-08-22 12:45:00|38403.5|38396.5|38428.5|38421.5|38428.5|38421.5|38366|38359|39
1724331000000|2024-08-22 12:50:00|38426|38419|38421|38414|38433.5|38426.5|38408.5|38401.5|55
1724331300000|2024-08-22 12:55:00|38423.5|38416.5|38461|38454|38466|38459|38418.5|38411.5|181
1724331600000|2024-08-22 13:00:00|38466|38459|38446|38439|38466|38459|38416|38409|42
1724331900000|2024-08-22 13:05:00|38443.5|38436.5|38416|38409|38443.5|38436.5|38413.5|38406.5|44
1724332200000|2024-08-22 13:10:00|38413.5|38406.5|38426|38419|38451|38444|38411|38404|33
1724332500000|2024-08-22 13:15:00|38428.5|38421.5|38443.5|38436.5|38456|38449|38423.5|38416.5|19
1724332800000|2024-08-22 13:20:00|38446|38439|38456|38449|38478.5|38471.5|38441|38434|37
1724333100000|2024-08-22 13:25:00|38453.5|38446.5|38513.5|38506.5|38516|38509|38451|38444|357
1724333400000|2024-08-22 13:30:00|38511|38504|38563.5|38556.5|38581|38574|38491|38484|457
1724333700000|2024-08-22 13:35:00|38561|38554|38571|38564|38588.5|38581.5|38521|38514|196
1724334000000|2024-08-22 13:40:00|38573.5|38566.5|38588.5|38581.5|38613.5|38606.5|38573.5|38566.5|242
1724334300000|2024-08-22 13:45:00|38631|38624|38566|38559|38661|38654|38558.5|38551.5|545
1724334600000|2024-08-22 13:50:00|38563.5|38556.5|38563.5|38556.5|38573.5|38566.5|38498.5|38491.5|543
1724334900000|2024-08-22 13:55:00|38561|38554|38583.5|38576.5|38613.5|38606.5|38551|38544|243
1724335200000|2024-08-22 14:00:00|38586|38579|38593.5|38586.5|38631|38624|38551|38544|187
1724335500000|2024-08-22 14:05:00|38591|38584|38516|38509|38608.5|38601.5|38501|38494|191
1724335800000|2024-08-22 14:10:00|38518.5|38511.5|38518.5|38511.5|38536|38529|38483.5|38476.5|288
1724336100000|2024-08-22 14:15:00|38516|38509|38491|38484|38521|38514|38456|38449|231
1724336400000|2024-08-22 14:20:00|38493.5|38486.5|38531|38524|38538.5|38531.5|38468.5|38461.5|100
1724336700000|2024-08-22 14:25:00|38528.5|38521.5|38556|38549|38578.5|38571.5|38528.5|38521.5|186
1724337000000|2024-08-22 14:30:00|38558.5|38551.5|38481|38474|38558.5|38551.5|38446|38439|188
1724337300000|2024-08-22 14:35:00|38483.5|38476.5|38501|38494|38516|38509|38473.5|38466.5|218
1724337600000|2024-08-22 14:40:00|38498.5|38491.5|38451|38444|38503.5|38496.5|38446|38439|103
1724337900000|2024-08-22 14:45:00|38453.5|38446.5|38416|38409|38488.5|38481.5|38406|38399|147
1724338200000|2024-08-22 14:50:00|38413.5|38406.5|38441|38434|38461|38454|38393.5|38386.5|145
1724338500000|2024-08-22 14:55:00|38443.5|38436.5|38406|38399|38458.5|38451.5|38403.5|38396.5|106
1724338800000|2024-08-22 15:00:00|38408.5|38401.5|38453.5|38446.5|38481|38474|38406|38399|151
1724339100000|2024-08-22 15:05:00|38456|38449|38446|38439|38503.5|38496.5|38428.5|38421.5|207
1724339400000|2024-08-22 15:10:00|38443.5|38436.5|38428.5|38421.5|38448.5|38441.5|38388.5|38381.5|85
1724339700000|2024-08-22 15:15:00|38426|38419|38366|38359|38441|38434|38366|38359|105
1724340000000|2024-08-22 15:20:00|38371|38364|38323.5|38316.5|38378.5|38371.5|38301|38294|434
1724340300000|2024-08-22 15:25:00|38321|38314|38316|38309|38333.5|38326.5|38296|38289|214
1724340600000|2024-08-22 15:30:00|38311|38304|38273.5|38266.5|38321|38314|38258.5|38251.5|286
1724340900000|2024-08-22 15:35:00|38276|38269|38221|38214|38316|38309|38218.5|38211.5|293
1724341200000|2024-08-22 15:40:00|38223.5|38216.5|38143.5|38136.5|38261|38254|38136|38129|285
1724341500000|2024-08-22 15:45:00|38146|38139|38106|38099|38196|38189|38106|38099|553
1724341800000|2024-08-22 15:50:00|38108.5|38101.5|38121|38114|38156|38149|38093.5|38086.5|212
1724342100000|2024-08-22 15:55:00|38118.5|38111.5|38171|38164|38216|38209|38108.5|38101.5|216
1724342400000|2024-08-22 16:00:00|38168.5|38161.5|38223.5|38216.5|38233.5|38226.5|38158.5|38151.5|147
1724342700000|2024-08-22 16:05:00|38226|38219|38243.5|38236.5|38246|38239|38206|38199|102
1724343000000|2024-08-22 16:10:00|38241|38234|38226|38219|38258.5|38251.5|38216|38209|150
1724343300000|2024-08-22 16:15:00|38228.5|38221.5|38263.5|38256.5|38266|38259|38211|38204|120
1724343600000|2024-08-22 16:20:00|38266|38259|38311|38304|38321|38314|38266|38259|233
1724343900000|2024-08-22 16:25:00|38306|38299|38326|38319|38363.5|38356.5|38301|38294|169
1724344200000|2024-08-22 16:30:00|38323.5|38316.5|38321|38314|38356|38349|38303.5|38296.5|77
1724344500000|2024-08-22 16:35:00|38318.5|38311.5|38336|38329|38368.5|38361.5|38318.5|38311.5|166
1724344800000|2024-08-22 16:40:00|38333.5|38326.5|38358.5|38351.5|38378.5|38371.5|38328.5|38321.5|150
1724345100000|2024-08-22 16:45:00|38361|38354|38296|38289|38361|38354|38286|38279|187
1724345400000|2024-08-22 16:50:00|38298.5|38291.5|38206|38199|38313.5|38306.5|38201|38194|73
1724345700000|2024-08-22 16:55:00|38208.5|38201.5|38211|38204|38218.5|38211.5|38158.5|38151.5|303
1724346000000|2024-08-22 17:00:00|38208.5|38201.5|38203.5|38196.5|38218.5|38211.5|38161|38154|199
1724346300000|2024-08-22 17:05:00|38201|38194|38231|38224|38231|38224|38153.5|38146.5|140
1724346600000|2024-08-22 17:10:00|38228.5|38221.5|38216|38209|38311|38304|38211|38204|106
1724346900000|2024-08-22 17:15:00|38218.5|38211.5|38251|38244|38268.5|38261.5|38213.5|38206.5|72
1724347200000|2024-08-22 17:20:00|38253.5|38246.5|38268.5|38261.5|38288.5|38281.5|38251|38244|210
1724347500000|2024-08-22 17:25:00|38266|38259|38233.5|38226.5|38281|38274|38233.5|38226.5|35
1724347800000|2024-08-22 17:30:00|38231|38224|38163.5|38156.5|38241|38234|38121|38114|330
1724348100000|2024-08-22 17:35:00|38166|38159|38191|38184|38216|38209|38158.5|38151.5|100
1724348400000|2024-08-22 17:40:00|38188.5|38181.5|38176|38169|38191|38184|38153.5|38146.5|162
1724348700000|2024-08-22 17:45:00|38173.5|38166.5|38128.5|38121.5|38178.5|38171.5|38121|38114|45
1724349000000|2024-08-22 17:50:00|38126|38119|38076|38069|38151|38144|38073.5|38066.5|84
1724349300000|2024-08-22 17:55:00|38081|38074|38048.5|38041.5|38086|38079|38028.5|38021.5|166
1724349600000|2024-08-22 18:00:00|38051|38044|38023.5|38016.5|38053.5|38046.5|38011|38004|59
1724349900000|2024-08-22 18:05:00|38026|38019|38076|38069|38078.5|38071.5|38008.5|38001.5|215
1724350200000|2024-08-22 18:10:00|38081|38074|38101|38094|38106|38099|38053.5|38046.5|201
1724350500000|2024-08-22 18:15:00|38103.5|38096.5|38181|38174|38186|38179|38103.5|38096.5|202
1724350800000|2024-08-22 18:20:00|38183.5|38176.5|38136|38129|38188.5|38181.5|38126|38119|74
1724351100000|2024-08-22 18:25:00|38133.5|38126.5|38168.5|38161.5|38171|38164|38103.5|38096.5|140
1724351400000|2024-08-22 18:30:00|38166|38159|38156|38149|38181|38174|38136|38129|68
1724351700000|2024-08-22 18:35:00|38158.5|38151.5|38171|38164|38191|38184|38141|38134|37
1724352000000|2024-08-22 18:40:00|38173.5|38166.5|38171|38164|38191|38184|38146|38139|52
1724352300000|2024-08-22 18:45:00|38168.5|38161.5|38163.5|38156.5|38213.5|38206.5|38161|38154|107
1724352600000|2024-08-22 18:50:00|38166|38159|38133.5|38126.5|38168.5|38161.5|38131|38124|55
1724352900000|2024-08-22 18:55:00|38136|38129|38098.5|38091.5|38156|38149|38093.5|38086.5|80
1724353200000|2024-08-22 19:00:00|38106|38099|38171|38164|38191|38184|38103.5|38096.5|123
1724353500000|2024-08-22 19:05:00|38173.5|38166.5|38163.5|38156.5|38183.5|38176.5|38148.5|38141.5|57
1724353800000|2024-08-22 19:10:00|38166|38159|38166|38159|38181|38174|38136|38129|134
1724354100000|2024-08-22 19:15:00|38168.5|38161.5|38156|38149|38191|38184|38138.5|38131.5|38
1724354400000|2024-08-22 19:20:00|38158.5|38151.5|38103.5|38096.5|38158.5|38151.5|38091|38084|86
1724354700000|2024-08-22 19:25:00|38106|38099|38086|38079|38128.5|38121.5|38081|38074|56
1724355000000|2024-08-22 19:30:00|38088.5|38081.5|38071|38064|38113.5|38106.5|38071|38064|74
1724355300000|2024-08-22 19:35:00|38073.5|38066.5|38083.5|38076.5|38106|38099|38046|38039|92
1724355600000|2024-08-22 19:40:00|38086|38079|38048.5|38041.5|38086|38079|38036|38029|80
1724355900000|2024-08-22 19:45:00|38053.5|38046.5|38098.5|38091.5|38118.5|38111.5|38041|38034|155
1724356200000|2024-08-22 19:50:00|38101|38094|38053.5|38046.5|38123.5|38116.5|38016|38009|187
1724356500000|2024-08-22 19:55:00|38048.5|38041.5|38088.5|38081.5|38103.5|38096.5|38046|38039|210
1724356800000|2024-08-22 20:00:00|38093.5|38086.5|38146|38139|38146|38139|38078.5|38071.5|83
1724357100000|2024-08-22 20:05:00|38143.5|38136.5|38153.5|38146.5|38161|38154|38131|38124|36
1724357400000|2024-08-22 20:10:00|38156|38149|38143.5|38136.5|38176|38169|38143.5|38136.5|65
1724357700000|2024-08-22 20:15:00|38146|38139|38163.5|38156.5|38183.5|38176.5|38143.5|38136.5|53
1724358000000|2024-08-22 20:20:00|38161|38154|38153.5|38146.5|38168.5|38161.5|38148.5|38141.5|19
1724358300000|2024-08-22 20:25:00|38151|38144|38136|38129|38161|38154|38128.5|38121.5|18
1724358600000|2024-08-22 20:30:00|38138.5|38131.5|38151|38144|38153.5|38146.5|38133.5|38126.5|19
1724358900000|2024-08-22 20:35:00|38148.5|38141.5|38153.5|38146.5|38168.5|38161.5|38148.5|38141.5|31
1724359200000|2024-08-22 20:40:00|38151|38144|38156|38149|38156|38149|38138.5|38131.5|12
1724359500000|2024-08-22 20:45:00|38158.5|38151.5|38143.5|38136.5|38163.5|38156.5|38138.5|38131.5|14
1724359800000|2024-08-22 20:50:00|38141|38134|38143.5|38136.5|38158.5|38151.5|38141|38134|16
1724360100000|2024-08-22 20:55:00|38146|38139|38155|38140|38176|38169|38141|38127.5|65
1724360400000|2024-08-22 21:00:00|38152.5|38137.5|38180|38165|38180|38165|38150|38135|5
1724360700000|2024-08-22 21:05:00|38175|38160|38177.5|38162.5|38180|38165|38175|38160|1
1724361000000|2024-08-22 21:10:00|38160|38145|38180.5|38150.5|38182.5|38167.5|38160|38145|14011
1724361300000|2024-08-22 21:15:00|38180.4|38150.4|38181.4|38151.4|38182.6|38152.6|38180.4|38150.4|0
1724361600000|2024-08-22 21:20:00|38181.5|38151.5|38182.4|38152.4|38182.7|38152.7|38180.1|38150.1|0
1724361900000|2024-08-22 21:25:00|38182.1|38152.1|38213.7|38183.7|38213.7|38183.7|38182|38152|0
1724362200000|2024-08-22 21:30:00|38213.2|38183.2|38210.3|38180.3|38213.7|38183.7|38208.2|38178.2|0
1724362500000|2024-08-22 21:35:00|38210.2|38180.2|38211.5|38181.5|38215.4|38185.4|38208.1|38178.1|0
1724362800000|2024-08-22 21:40:00|38212.3|38182.3|38212.2|38182.2|38213.3|38183.3|38210.2|38180.2|0
1724363100000|2024-08-22 21:45:00|38211.6|38181.6|38204.1|38174.1|38211.6|38181.6|38203.6|38173.6|0
1724363400000|2024-08-22 21:50:00|38204.2|38174.2|38204.7|38174.7|38205.3|38175.3|38204.2|38174.2|0
1724363700000|2024-08-22 21:55:00|38205.6|38175.6|38197.6|38167.6|38208.2|38178.2|38197.6|38167.6|0
1724364000000|2024-08-22 22:00:00|38201.6|38171.6|38217.5|38202.5|38265|38250|38193.2|38163.2|48
1724364300000|2024-08-22 22:05:00|38215|38200|38245|38230|38245|38230|38215|38200|24
1724364600000|2024-08-22 22:10:00|38235|38220|38252.5|38237.5|38270|38255|38235|38220|14
1724364900000|2024-08-22 22:15:00|38255|38240|38250|38235|38262.5|38247.5|38250|38235|5
1724365200000|2024-08-22 22:20:00|38212.5|38197.5|38212.5|38197.5|38230|38215|38195|38180|36
1724365500000|2024-08-22 22:25:00|38195|38180|38202.5|38187.5|38202.5|38187.5|38195|38180|8
1724365800000|2024-08-22 22:30:00|38205|38190|38190|38175|38222.5|38207.5|38190|38175|30
1724366100000|2024-08-22 22:35:00|38192.5|38177.5|38187.5|38172.5|38192.5|38177.5|38187.5|38172.5|0
1724366400000|2024-08-22 22:40:00|38190|38175|38192.5|38177.5|38195|38180|38185|38170|3
1724366700000|2024-08-22 22:45:00|38190|38175|38187.5|38172.5|38190|38175|38187.5|38172.5|0
1724367000000|2024-08-22 22:50:00|38185|38170|38180|38165|38192.5|38177.5|38177.5|38162.5|22
1724367300000|2024-08-22 22:55:00|38175|38160|38172.5|38157.5|38175|38160|38170|38155|4
1724367600000|2024-08-22 23:00:00|38170|38155|38172.5|38157.5|38175|38160|38160|38145|19
1724367900000|2024-08-22 23:05:00|38170|38155|38167.5|38152.5|38170|38155|38152.5|38137.5|14
1724368200000|2024-08-22 23:10:00|38170|38155|38115|38100|38170|38155|38115|38100|80
1724368500000|2024-08-22 23:15:00|38127.5|38112.5|38112.5|38097.5|38137.5|38122.5|38102.5|38087.5|30
1724368800000|2024-08-22 23:20:00|38110|38095|38085|38070|38112.5|38097.5|38077.5|38062.5|46
1724369100000|2024-08-22 23:25:00|38080|38065|38072.5|38057.5|38085|38070|38065|38050|24
1724369400000|2024-08-22 23:30:00|38075|38060|38101|38094|38133.5|38126.5|38070|38055|11613
1724369700000|2024-08-22 23:35:00|38103.5|38096.5|38146|38139|38153.5|38146.5|38101|38094|64
1724370000000|2024-08-22 23:40:00|38138.5|38131.5|38161|38154|38161|38154|38128.5|38121.5|53
1724370300000|2024-08-22 23:45:00|38158.5|38151.5|38198.5|38191.5|38218.5|38211.5|38153.5|38146.5|216
1724370600000|2024-08-22 23:50:00|38196|38189|38208.5|38201.5|38216|38209|38193.5|38186.5|62
1724370900000|2024-08-22 23:55:00|38206|38199|38238.5|38231.5|38238.5|38231.5|38198.5|38191.5|109
1724371200000|2024-08-23 00:00:00|38241|38234|38278.5|38271.5|38338.5|38331.5|38233.5|38226.5|778
1724371500000|2024-08-23 00:05:00|38281|38274|38368.5|38361.5|38371|38364|38266|38259|511
1724371800000|2024-08-23 00:10:00|38366|38359|38326|38319|38381|38374|38323.5|38316.5|453
1724372100000|2024-08-23 00:15:00|38328.5|38321.5|38331|38324|38373.5|38366.5|38303.5|38296.5|505
1724372400000|2024-08-23 00:20:00|38328.5|38321.5|38343.5|38336.5|38348.5|38341.5|38266|38259|285
1724372700000|2024-08-23 00:25:00|38346|38339|38313.5|38306.5|38368.5|38361.5|38303.5|38296.5|277
1724373000000|2024-08-23 00:30:00|38311|38304|38281|38274|38333.5|38326.5|38263.5|38256.5|311
1724373300000|2024-08-23 00:35:00|38278.5|38271.5|38221|38214|38281|38274|38196|38189|410
1724373600000|2024-08-23 00:40:00|38223.5|38216.5|38268.5|38261.5|38268.5|38261.5|38191|38184|307
1724373900000|2024-08-23 00:45:00|38271|38264|38258.5|38251.5|38296|38289|38251|38244|213
1724374200000|2024-08-23 00:50:00|38261|38254|38268.5|38261.5|38288.5|38281.5|38218.5|38211.5|359
1724374500000|2024-08-23 00:55:00|38273.5|38266.5|38233.5|38226.5|38313.5|38306.5|38231|38224|209
1724374800000|2024-08-23 01:00:00|38231|38224|38241|38234|38253.5|38246.5|38201|38194|146
1724375100000|2024-08-23 01:05:00|38238.5|38231.5|38243.5|38236.5|38243.5|38236.5|38193.5|38186.5|119
1724375400000|2024-08-23 01:10:00|38241|38234|38226|38219|38263.5|38256.5|38216|38209|91
1724375700000|2024-08-23 01:15:00|38223.5|38216.5|38198.5|38191.5|38236|38229|38166|38159|151
1724376000000|2024-08-23 01:20:00|38201|38194|38148.5|38141.5|38213.5|38206.5|38108.5|38101.5|152
1724376300000|2024-08-23 01:25:00|38143.5|38136.5|38231|38224|38238.5|38231.5|38143.5|38136.5|112
1724376600000|2024-08-23 01:30:00|38228.5|38221.5|38174.5|38167.5|38228.5|38221.5|38159.5|38152.5|169
1724376900000|2024-08-23 01:35:00|38172|38165|38167|38160|38179.5|38172.5|38137|38130|100
1724377200000|2024-08-23 01:40:00|38164.5|38157.5|38117|38110|38174.5|38167.5|38094.5|38087.5|169
1724377500000|2024-08-23 01:45:00|38119.5|38112.5|38094.5|38087.5|38142|38135|38092|38085|147
1724377800000|2024-08-23 01:50:00|38092|38085|38109.5|38102.5|38122|38115|38084.5|38077.5|131
1724378100000|2024-08-23 01:55:00|38107|38100|38099.5|38092.5|38119.5|38112.5|38079.5|38072.5|225
1724378400000|2024-08-23 02:00:00|38094.5|38087.5|38069.5|38062.5|38124.5|38117.5|38054.5|38047.5|211
1724378700000|2024-08-23 02:05:00|38072|38065|38137|38130|38169.5|38162.5|38067|38060|246
1724379000000|2024-08-23 02:10:00|38139.5|38132.5|38137|38130|38149.5|38142.5|38112|38105|104
1724379300000|2024-08-23 02:15:00|38134.5|38127.5|38119.5|38112.5|38134.5|38127.5|38094.5|38087.5|80
1724379600000|2024-08-23 02:20:00|38122|38115|38142|38135|38159.5|38152.5|38122|38115|99
1724379900000|2024-08-23 02:25:00|38144.5|38137.5|38124.5|38117.5|38157|38150|38119.5|38112.5|51
1724380200000|2024-08-23 02:30:00|38129.5|38122.5|38162|38155|38164.5|38157.5|38112|38105|84
1724380500000|2024-08-23 02:35:00|38164.5|38157.5|38217|38210|38217|38210|38164.5|38157.5|177
1724380800000|2024-08-23 02:40:00|38219.5|38212.5|38209.5|38202.5|38239.5|38232.5|38204.5|38197.5|132
1724381100000|2024-08-23 02:45:00|38212|38205|38239.5|38232.5|38254.5|38247.5|38212|38205|110
1724381400000|2024-08-23 02:50:00|38237|38230|38249.5|38242.5|38252|38245|38222|38215|69
1724381700000|2024-08-23 02:55:00|38252|38245|38239.5|38232.5|38277|38270|38237|38230|83
1724382000000|2024-08-23 03:00:00|38237|38230|38224.5|38217.5|38252|38245|38217|38210|64
1724382300000|2024-08-23 03:05:00|38222|38215|38207|38200|38234.5|38227.5|38204.5|38197.5|50
1724382600000|2024-08-23 03:10:00|38204.5|38197.5|38224.5|38217.5|38224.5|38217.5|38204.5|38197.5|23
1724382900000|2024-08-23 03:15:00|38227|38220|38237|38230|38237|38230|38217|38210|34
1724383200000|2024-08-23 03:20:00|38239.5|38232.5|38244.5|38237.5|38247|38240|38217|38210|34
1724383500000|2024-08-23 03:25:00|38247|38240|38249.5|38242.5|38264.5|38257.5|38227|38220|50
1724383800000|2024-08-23 03:30:00|38252|38245|38254.5|38247.5|38274.5|38267.5|38224.5|38217.5|204
1724384100000|2024-08-23 03:35:00|38257|38250|38292|38285|38312|38305|38249.5|38242.5|160
1724384400000|2024-08-23 03:40:00|38294.5|38287.5|38334.5|38327.5|38347|38340|38294.5|38287.5|252
1724384700000|2024-08-23 03:45:00|38332|38325|38314.5|38307.5|38332|38325|38284.5|38277.5|155
1724385000000|2024-08-23 03:50:00|38312|38305|38309.5|38302.5|38329.5|38322.5|38289.5|38282.5|104
1724385300000|2024-08-23 03:55:00|38307|38300|38294.5|38287.5|38307|38300|38267|38260|69
1724385600000|2024-08-23 04:00:00|38297|38290|38324.5|38317.5|38327|38320|38277|38270|95
1724385900000|2024-08-23 04:05:00|38327|38320|38339.5|38332.5|38344.5|38337.5|38309.5|38302.5|104
1724386200000|2024-08-23 04:10:00|38342|38335|38369.5|38362.5|38377|38370|38339.5|38332.5|101
1724386500000|2024-08-23 04:15:00|38367|38360|38337|38330|38369.5|38362.5|38337|38330|89
1724386800000|2024-08-23 04:20:00|38334.5|38327.5|38409.5|38402.5|38412|38405|38334.5|38327.5|221
1724387100000|2024-08-23 04:25:00|38407|38400|38399.5|38392.5|38432|38425|38397|38390|96
1724387400000|2024-08-23 04:30:00|38397|38390|38404.5|38397.5|38427|38420|38392|38385|75
1724387700000|2024-08-23 04:35:00|38402|38395|38374.5|38367.5|38427|38420|38374.5|38367.5|101
1724388000000|2024-08-23 04:40:00|38372|38365|38397|38390|38402|38395|38359.5|38352.5|114
1724388300000|2024-08-23 04:45:00|38399.5|38392.5|38384.5|38377.5|38407|38400|38377|38370|56
1724388600000|2024-08-23 04:50:00|38387|38380|38369.5|38362.5|38389.5|38382.5|38354.5|38347.5|63
1724388900000|2024-08-23 04:55:00|38372|38365|38389.5|38382.5|38397|38390|38359.5|38352.5|63
1724389200000|2024-08-23 05:00:00|38387|38380|38379.5|38372.5|38394.5|38387.5|38369.5|38362.5|107
1724389500000|2024-08-23 05:05:00|38377|38370|38347|38340|38377|38370|38337|38330|141
1724389800000|2024-08-23 05:10:00|38344.5|38337.5|38347|38340|38362|38355|38339.5|38332.5|79
1724390100000|2024-08-23 05:15:00|38344.5|38337.5|38354.5|38347.5|38364.5|38357.5|38329.5|38322.5|78
1724390400000|2024-08-23 05:20:00|38357|38350|38339.5|38332.5|38359.5|38352.5|38334.5|38327.5|50
1724390700000|2024-08-23 05:25:00|38342|38335|38379.5|38372.5|38382|38375|38322|38315|86
1724391000000|2024-08-23 05:30:00|38382|38375|38379.5|38372.5|38404.5|38397.5|38377|38370|88
1724391300000|2024-08-23 05:35:00|38377|38370|38387|38380|38389.5|38382.5|38354.5|38347.5|92
1724391600000|2024-08-23 05:40:00|38389.5|38382.5|38352|38345|38402|38395|38347|38340|123
1724391900000|2024-08-23 05:45:00|38349.5|38342.5|38379.5|38372.5|38387|38380|38347|38340|93
1724392200000|2024-08-23 05:50:00|38377|38370|38387|38380|38412|38405|38377|38370|257
1724392500000|2024-08-23 05:55:00|38384.5|38377.5|38417|38410|38422|38415|38359.5|38352.5|366
1724392800000|2024-08-23 06:00:00|38422|38415|38392|38385|38422|38415|38379.5|38372.5|447
1724393100000|2024-08-23 06:05:00|38394.5|38387.5|38434.5|38427.5|38437|38430|38392|38385|183
1724393400000|2024-08-23 06:10:00|38429.5|38422.5|38432|38425|38434.5|38427.5|38397|38390|322
1724393700000|2024-08-23 06:15:00|38429.5|38422.5|38422|38415|38437|38430|38417|38410|100
1724394000000|2024-08-23 06:20:00|38424.5|38417.5|38382|38375|38424.5|38417.5|38382|38375|120
1724394300000|2024-08-23 06:25:00|38372|38365|38382|38375|38389.5|38382.5|38372|38365|76
1724394600000|2024-08-23 06:30:00|38379.5|38372.5|38372|38365|38389.5|38382.5|38367|38360|34
1724394900000|2024-08-23 06:35:00|38374.5|38367.5|38344.5|38337.5|38379.5|38372.5|38344.5|38337.5|73
1724395200000|2024-08-23 06:40:00|38347|38340|38332|38325|38347|38340|38329.5|38322.5|52
1724395500000|2024-08-23 06:45:00|38334.5|38327.5|38299.5|38292.5|38337|38330|38294.5|38287.5|46
1724395800000|2024-08-23 06:50:00|38302|38295|38309.5|38302.5|38312|38305|38277|38270|62
1724396100000|2024-08-23 06:55:00|38302|38295|38342|38335|38347|38340|38302|38295|42
1724396400000|2024-08-23 07:00:00|38344.5|38337.5|38339.5|38332.5|38354.5|38347.5|38334.5|38327.5|68
1724396700000|2024-08-23 07:05:00|38342|38335|38377|38370|38392|38385|38342|38335|41
1724397000000|2024-08-23 07:10:00|38379.5|38372.5|38359.5|38352.5|38382|38375|38349.5|38342.5|39
1724397300000|2024-08-23 07:15:00|38357|38350|38352|38345|38382|38375|38347|38340|41
1724397600000|2024-08-23 07:20:00|38349.5|38342.5|38367|38360|38369.5|38362.5|38344.5|38337.5|29
1724397900000|2024-08-23 07:25:00|38374.5|38367.5|38389.5|38382.5|38417|38410|38374.5|38367.5|102
1724398200000|2024-08-23 07:30:00|38392|38385|38389.5|38382.5|38409.5|38402.5|38379.5|38372.5|134
1724398500000|2024-08-23 07:35:00|38392|38385|38459.5|38452.5|38459.5|38452.5|38377|38370|99
1724398800000|2024-08-23 07:40:00|38469.5|38462.5|38439.5|38432.5|38469.5|38462.5|38412|38405|54
1724399100000|2024-08-23 07:45:00|38437|38430|38437|38430|38459.5|38452.5|38419.5|38412.5|23
1724399400000|2024-08-23 07:50:00|38439.5|38432.5|38424.5|38417.5|38462|38455|38422|38415|33
1724399700000|2024-08-23 07:55:00|38427|38420|38372|38365|38429.5|38422.5|38367|38360|75
1724400000000|2024-08-23 08:00:00|38369.5|38362.5|38412|38405|38419.5|38412.5|38357|38350|53
1724400300000|2024-08-23 08:05:00|38417|38410|38392|38385|38427|38420|38379.5|38372.5|41
1724400600000|2024-08-23 08:10:00|38394.5|38387.5|38414.5|38407.5|38424.5|38417.5|38387|38380|45
1724400900000|2024-08-23 08:15:00|38412|38405|38389.5|38382.5|38417|38410|38379.5|38372.5|39
1724401200000|2024-08-23 08:20:00|38397|38390|38427|38420|38432|38425|38389.5|38382.5|32
1724401500000|2024-08-23 08:25:00|38429.5|38422.5|38422|38415|38434.5|38427.5|38412|38405|38
1724401800000|2024-08-23 08:30:00|38424.5|38417.5|38437|38430|38452|38445|38419.5|38412.5|19
1724402100000|2024-08-23 08:35:00|38434.5|38427.5|38412|38405|38437|38430|38397|38390|25
1724402400000|2024-08-23 08:40:00|38409.5|38402.5|38422|38415|38422|38415|38402|38395|7
1724402700000|2024-08-23 08:45:00|38424.5|38417.5|38452|38445|38452|38445|38422|38415|20
1724403000000|2024-08-23 08:50:00|38454.5|38447.5|38457|38450|38457|38450|38434.5|38427.5|32
1724403300000|2024-08-23 08:55:00|38459.5|38452.5|38489.5|38482.5|38494.5|38487.5|38457|38450|59
1724403600000|2024-08-23 09:00:00|38492|38485|38502|38495|38517|38510|38487|38480|60
1724403900000|2024-08-23 09:05:00|38504.5|38497.5|38507|38500|38522|38515|38497|38490|151
1724404200000|2024-08-23 09:10:00|38504.5|38497.5|38502|38495|38517|38510|38492|38485|30
1724404500000|2024-08-23 09:15:00|38499.5|38492.5|38507|38500|38532|38525|38497|38490|46
1724404800000|2024-08-23 09:20:00|38512|38505|38494.5|38487.5|38519.5|38512.5|38482|38475|45
1724405100000|2024-08-23 09:25:00|38497|38490|38494.5|38487.5|38507|38500|38477|38470|78
1724405400000|2024-08-23 09:30:00|38497|38490|38497|38490|38507|38500|38487|38480|15
1724405700000|2024-08-23 09:35:00|38502|38495|38524.5|38517.5|38532|38525|38499.5|38492.5|39
1724406000000|2024-08-23 09:40:00|38527|38520|38537|38530|38547|38540|38517|38510|37
1724406300000|2024-08-23 09:45:00|38539.5|38532.5|38544.5|38537.5|38544.5|38537.5|38529.5|38522.5|17
1724406600000|2024-08-23 09:50:00|38542|38535|38567|38560|38572|38565|38542|38535|82
1724406900000|2024-08-23 09:55:00|38569.5|38562.5|38577|38570|38584.5|38577.5|38562|38555|55
1724407200000|2024-08-23 10:00:00|38582|38575|38577|38570|38582|38575|38557|38550|28
1724407500000|2024-08-23 10:05:00|38579.5|38572.5|38574.5|38567.5|38592|38585|38567|38560|30
1724407800000|2024-08-23 10:10:00|38572|38565|38567|38560|38577|38570|38557|38550|17
1724408100000|2024-08-23 10:15:00|38569.5|38562.5|38572|38565|38577|38570|38564.5|38557.5|29
1724408400000|2024-08-23 10:20:00|38569.5|38562.5|38524.5|38517.5|38572|38565|38522|38515|105
1724408700000|2024-08-23 10:25:00|38527|38520|38547|38540|38547|38540|38517|38510|42
1724409000000|2024-08-23 10:30:00|38544.5|38537.5|38544.5|38537.5|38557|38550|38534.5|38527.5|48
1724409300000|2024-08-23 10:35:00|38542|38535|38552|38545|38567|38560|38537|38530|31
1724409600000|2024-08-23 10:40:00|38554.5|38547.5|38577|38570|38587|38580|38554.5|38547.5|81
1724409900000|2024-08-23 10:45:00|38579.5|38572.5|38559.5|38552.5|38579.5|38572.5|38557|38550|14
1724410200000|2024-08-23 10:50:00|38557|38550|38562|38555|38567|38560|38547|38540|9
1724410500000|2024-08-23 10:55:00|38559.5|38552.5|38547|38540|38562|38555|38542|38535|6
1724410800000|2024-08-23 11:00:00|38542|38535|38527|38520|38557|38550|38514.5|38507.5|64
1724411100000|2024-08-23 11:05:00|38529.5|38522.5|38552|38545|38567|38560|38527|38520|15
1724411400000|2024-08-23 11:10:00|38554.5|38547.5|38537|38530|38557|38550|38527|38520|18
1724411700000|2024-08-23 11:15:00|38534.5|38527.5|38504.5|38497.5|38537|38530|38502|38495|32
1724412000000|2024-08-23 11:20:00|38502|38495|38497|38490|38517|38510|38492|38485|29
1724412300000|2024-08-23 11:25:00|38494.5|38487.5|38502|38495|38509.5|38502.5|38489.5|38482.5|17
1724412600000|2024-08-23 11:30:00|38499.5|38492.5|38497|38490|38502|38495|38489.5|38482.5|15
1724412900000|2024-08-23 11:35:00|38499.5|38492.5|38514.5|38507.5|38517|38510|38497|38490|13
1724413200000|2024-08-23 11:40:00|38517|38510|38502|38495|38529.5|38522.5|38499.5|38492.5|32
1724413500000|2024-08-23 11:45:00|38504.5|38497.5|38509.5|38502.5|38512|38505|38489.5|38482.5|25
1724413800000|2024-08-23 11:50:00|38507|38500|38477|38470|38507|38500|38474.5|38467.5|56
1724414100000|2024-08-23 11:55:00|38474.5|38467.5|38482|38475|38494.5|38487.5|38474.5|38467.5|116
1724414400000|2024-08-23 12:00:00|38479.5|38472.5|38467|38460|38492|38485|38454.5|38447.5|158
1724414700000|2024-08-23 12:05:00|38469.5|38462.5|38467|38460|38497|38490|38454.5|38447.5|94
1724415000000|2024-08-23 12:10:00|38464.5|38457.5|38467|38460|38467|38460|38447|38440|77
1724415300000|2024-08-23 12:15:00|38464.5|38457.5|38452|38445|38477|38470|38452|38445|15
1724415600000|2024-08-23 12:20:00|38454.5|38447.5|38477|38470|38487|38480|38454.5|38447.5|79
1724415900000|2024-08-23 12:25:00|38474.5|38467.5|38449.5|38442.5|38482|38475|38432|38425|54
1724416200000|2024-08-23 12:30:00|38452|38445|38454.5|38447.5|38469.5|38462.5|38439.5|38432.5|21
1724416500000|2024-08-23 12:35:00|38452|38445|38457|38450|38467|38460|38449.5|38442.5|27
1724416800000|2024-08-23 12:40:00|38454.5|38447.5|38462|38455|38462|38455|38437|38430|66
1724417100000|2024-08-23 12:45:00|38459.5|38452.5|38477|38470|38484.5|38477.5|38457|38450|14
1724417400000|2024-08-23 12:50:00|38482|38475|38492|38485|38494.5|38487.5|38477|38470|21
1724417700000|2024-08-23 12:55:00|38489.5|38482.5|38472|38465|38492|38485|38467|38460|37
1724418000000|2024-08-23 13:00:00|38474.5|38467.5|38489.5|38482.5|38492|38485|38467|38460|24
1724418300000|2024-08-23 13:05:00|38492|38485|38492|38485|38497|38490|38477|38470|30
1724418600000|2024-08-23 13:10:00|38494.5|38487.5|38512|38505|38517|38510|38492|38485|60
1724418900000|2024-08-23 13:15:00|38514.5|38507.5|38524.5|38517.5|38527|38520|38492|38485|49
1724419200000|2024-08-23 13:20:00|38522|38515|38514.5|38507.5|38522|38515|38497|38490|13
1724419500000|2024-08-23 13:25:00|38512|38505|38497|38490|38517|38510|38484.5|38477.5|62
1724419800000|2024-08-23 13:30:00|38499.5|38492.5|38539.5|38532.5|38562|38555|38462|38455|223
1724420100000|2024-08-23 13:35:00|38537|38530|38577|38570|38582|38575|38537|38530|189
1724420400000|2024-08-23 13:40:00|38579.5|38572.5|38562|38555|38607|38600|38534.5|38527.5|85
1724420700000|2024-08-23 13:45:00|38564.5|38557.5|38589.5|38582.5|38612|38605|38564.5|38557.5|169
1724421000000|2024-08-23 13:50:00|38587|38580|38577|38570|38599.5|38592.5|38544.5|38537.5|270
1724421300000|2024-08-23 13:55:00|38574.5|38567.5|38567|38560|38582|38575|38547|38540|42
1724421600000|2024-08-23 14:00:00|38569.5|38562.5|38639.5|38632.5|38694.5|38687.5|38564.5|38557.5|629
1724421900000|2024-08-23 14:05:00|38637|38630|38634.5|38627.5|38664.5|38657.5|38509.5|38502.5|434
1724422200000|2024-08-23 14:10:00|38637|38630|38612|38605|38664.5|38657.5|38592|38585|426
1724422500000|2024-08-23 14:15:00|38617|38610|38569.5|38562.5|38667|38660|38492|38485|475
1724422800000|2024-08-23 14:20:00|38567|38560|38649.5|38642.5|38652|38645|38549.5|38542.5|258
1724423100000|2024-08-23 14:25:00|38647|38640|38634.5|38627.5|38682|38675|38594.5|38587.5|259
1724423400000|2024-08-23 14:30:00|38637|38630|38589.5|38582.5|38667|38660|38579.5|38572.5|238
1724423700000|2024-08-23 14:35:00|38592|38585|38584.5|38577.5|38624.5|38617.5|38554.5|38547.5|311
1724424000000|2024-08-23 14:40:00|38587|38580|38614.5|38607.5|38624.5|38617.5|38549.5|38542.5|157
1724424300000|2024-08-23 14:45:00|38617|38610|38374.5|38367.5|38622|38615|38299.5|38292.5|709
1724424600000|2024-08-23 14:50:00|38377|38370|38389.5|38382.5|38417|38410|38309.5|38302.5|532
1724424900000|2024-08-23 14:55:00|38387|38380|38444.5|38437.5|38467|38460|38362|38355|288
1724425200000|2024-08-23 15:00:00|38447|38440|38422|38415|38447|38440|38372|38365|171
1724425500000|2024-08-23 15:05:00|38419.5|38412.5|38432|38425|38459.5|38452.5|38397|38390|138
1724425800000|2024-08-23 15:10:00|38429.5|38422.5|38414.5|38407.5|38454.5|38447.5|38327|38320|533
1724426100000|2024-08-23 15:15:00|38417|38410|38439.5|38432.5|38457|38450|38402|38395|172
1724426400000|2024-08-23 15:20:00|38442|38435|38412|38405|38447|38440|38392|38385|115
1724426700000|2024-08-23 15:25:00|38409.5|38402.5|38407|38400|38432|38425|38357|38350|195
1724427000000|2024-08-23 15:30:00|38404.5|38397.5|38424.5|38417.5|38437|38430|38392|38385|212
1724427300000|2024-08-23 15:35:00|38427|38420|38447|38440|38447|38440|38409.5|38402.5|128
1724427600000|2024-08-23 15:40:00|38444.5|38437.5|38374.5|38367.5|38489.5|38482.5|38347|38340|206
1724427900000|2024-08-23 15:45:00|38377|38370|38389.5|38382.5|38404.5|38397.5|38307|38300|242
1724428200000|2024-08-23 15:50:00|38387|38380|38347|38340|38392|38385|38314.5|38307.5|145
1724428500000|2024-08-23 15:55:00|38344.5|38337.5|38289.5|38282.5|38379.5|38372.5|38282|38275|104
1724428800000|2024-08-23 16:00:00|38292|38285|38247|38240|38302|38295|38209.5|38202.5|347
1724429100000|2024-08-23 16:05:00|38252|38245|38267|38260|38277|38270|38194.5|38187.5|117
1724429400000|2024-08-23 16:10:00|38269.5|38262.5|38209.5|38202.5|38272|38265|38194.5|38187.5|57
1724429700000|2024-08-23 16:15:00|38212|38205|38257|38250|38262|38255|38169.5|38162.5|156
1724430000000|2024-08-23 16:20:00|38259.5|38252.5|38229.5|38222.5|38264.5|38257.5|38227|38220|97
1724430300000|2024-08-23 16:25:00|38232|38225|38197|38190|38232|38225|38157|38150|190
1724430600000|2024-08-23 16:30:00|38194.5|38187.5|38259.5|38252.5|38272|38265|38187|38180|120
1724430900000|2024-08-23 16:35:00|38262|38255|38267|38260|38307|38300|38252|38245|146
1724431200000|2024-08-23 16:40:00|38269.5|38262.5|38202|38195|38284.5|38277.5|38172|38165|136
1724431500000|2024-08-23 16:45:00|38199.5|38192.5|38199.5|38192.5|38222|38215|38167|38160|76
1724431800000|2024-08-23 16:50:00|38197|38190|38259.5|38252.5|38277|38270|38197|38190|76
1724432100000|2024-08-23 16:55:00|38262|38255|38299.5|38292.5|38324.5|38317.5|38259.5|38252.5|111
1724432400000|2024-08-23 17:00:00|38302|38295|38284.5|38277.5|38307|38300|38262|38255|85
1724432700000|2024-08-23 17:05:00|38287|38280|38279.5|38272.5|38312|38305|38272|38265|24
1724433000000|2024-08-23 17:10:00|38282|38275|38267|38260|38287|38280|38249.5|38242.5|67
1724433300000|2024-08-23 17:15:00|38269.5|38262.5|38284.5|38277.5|38307|38300|38267|38260|53
1724433600000|2024-08-23 17:20:00|38282|38275|38312|38305|38322|38315|38264.5|38257.5|104
1724433900000|2024-08-23 17:25:00|38314.5|38307.5|38297|38290|38329.5|38322.5|38292|38285|146
1724434200000|2024-08-23 17:30:00|38299.5|38292.5|38312|38305|38322|38315|38294.5|38287.5|27
1724434500000|2024-08-23 17:35:00|38309.5|38302.5|38307|38300|38317|38310|38297|38290|22
1724434800000|2024-08-23 17:40:00|38309.5|38302.5|38327|38320|38342|38335|38289.5|38282.5|47
1724435100000|2024-08-23 17:45:00|38329.5|38322.5|38309.5|38302.5|38332|38325|38292|38285|23
1724435400000|2024-08-23 17:50:00|38312|38305|38287|38280|38317|38310|38279.5|38272.5|40
1724435700000|2024-08-23 17:55:00|38284.5|38277.5|38259.5|38252.5|38287|38280|38244.5|38237.5|86
1724436000000|2024-08-23 18:00:00|38262|38255|38274.5|38267.5|38282|38275|38247|38240|69
1724436300000|2024-08-23 18:05:00|38272|38265|38249.5|38242.5|38279.5|38272.5|38244.5|38237.5|67
1724436600000|2024-08-23 18:10:00|38252|38245|38264.5|38257.5|38272|38265|38237|38230|31
1724436900000|2024-08-23 18:15:00|38267|38260|38244.5|38237.5|38272|38265|38227|38220|41
1724437200000|2024-08-23 18:20:00|38242|38235|38244.5|38237.5|38247|38240|38204.5|38197.5|148
1724437500000|2024-08-23 18:25:00|38247|38240|38244.5|38237.5|38259.5|38252.5|38227|38220|53
1724437800000|2024-08-23 18:30:00|38247|38240|38247|38240|38252|38245|38224.5|38217.5|42
1724438100000|2024-08-23 18:35:00|38244.5|38237.5|38254.5|38247.5|38259.5|38252.5|38232|38225|55
1724438400000|2024-08-23 18:40:00|38257|38250|38284.5|38277.5|38289.5|38282.5|38249.5|38242.5|51
1724438700000|2024-08-23 18:45:00|38287|38280|38304.5|38297.5|38317|38310|38279.5|38272.5|50
1724439000000|2024-08-23 18:50:00|38302|38295|38302|38295|38314.5|38307.5|38292|38285|34
1724439300000|2024-08-23 18:55:00|38299.5|38292.5|38282|38275|38309.5|38302.5|38257|38250|29
1724439600000|2024-08-23 19:00:00|38279.5|38272.5|38249.5|38242.5|38284.5|38277.5|38244.5|38237.5|66
1724439900000|2024-08-23 19:05:00|38247|38240|38282|38275|38284.5|38277.5|38244.5|38237.5|15
1724440200000|2024-08-23 19:10:00|38284.5|38277.5|38319.5|38312.5|38362|38355|38279.5|38272.5|140
1724440500000|2024-08-23 19:15:00|38317|38310|38319.5|38312.5|38327|38320|38292|38285|28
1724440800000|2024-08-23 19:20:00|38317|38310|38342|38335|38347|38340|38314.5|38307.5|57
1724441100000|2024-08-23 19:25:00|38344.5|38337.5|38357|38350|38367|38360|38342|38335|126
1724441400000|2024-08-23 19:30:00|38359.5|38352.5|38347|38340|38362|38355|38334.5|38327.5|128
1724441700000|2024-08-23 19:35:00|38344.5|38337.5|38329.5|38322.5|38347|38340|38307|38300|78
1724442000000|2024-08-23 19:40:00|38332|38325|38327|38320|38352|38345|38317|38310|212
1724442300000|2024-08-23 19:45:00|38329.5|38322.5|38374.5|38367.5|38382|38375|38302|38295|167
1724442600000|2024-08-23 19:50:00|38377|38370|38409.5|38402.5|38412|38405|38342|38335|136
1724442900000|2024-08-23 19:55:00|38412|38405|38354.5|38347.5|38419.5|38412.5|38349.5|38342.5|203
1724443200000|2024-08-23 20:00:00|38352|38345|38364.5|38357.5|38389.5|38382.5|38339.5|38332.5|234
1724443500000|2024-08-23 20:05:00|38367|38360|38374.5|38367.5|38379.5|38372.5|38362|38355|38
1724443800000|2024-08-23 20:10:00|38372|38365|38354.5|38347.5|38372|38365|38342|38335|36
1724444100000|2024-08-23 20:15:00|38357|38350|38354.5|38347.5|38362|38355|38344.5|38337.5|16
1724444400000|2024-08-23 20:20:00|38357|38350|38374.5|38367.5|38374.5|38367.5|38357|38350|14
1724444700000|2024-08-23 20:25:00|38377|38370|38369.5|38362.5|38379.5|38372.5|38364.5|38357.5|3
1724445000000|2024-08-23 20:30:00|38367|38360|38372|38365|38374.5|38367.5|38364.5|38357.5|20
1724445300000|2024-08-23 20:35:00|38369.5|38362.5|38374.5|38367.5|38379.5|38372.5|38369.5|38362.5|12
1724445600000|2024-08-23 20:40:00|38377|38370|38344.5|38337.5|38379.5|38372.5|38339.5|38332.5|5
1724445900000|2024-08-23 20:45:00|38347|38340|38352|38345|38364.5|38357.5|38339.5|38332.5|11
1724446200000|2024-08-23 20:50:00|38357|38350|38379.5|38372.5|38384.5|38377.5|38349.5|38342.5|28
1724446500000|2024-08-23 20:55:00|38382|38375|38316|38301|38382|38375|38316|38301|85
1724623200000|2024-08-25 22:00:00|38299|38284|38321.5|38306.5|38364|38349|38296.5|38281.5|48
1724623500000|2024-08-25 22:05:00|38319|38304|38336.5|38321.5|38344|38329|38319|38304|19
1724623800000|2024-08-25 22:10:00|38339|38324|38349|38334|38349|38334|38334|38319|7
1724624100000|2024-08-25 22:15:00|38351.5|38336.5|38374|38359|38376.5|38361.5|38349|38334|6
1724624400000|2024-08-25 22:20:00|38376.5|38361.5|38376.5|38361.5|38386.5|38371.5|38371.5|38356.5|0
1724624700000|2024-08-25 22:25:00|38374|38359|38331.5|38316.5|38374|38359|38326.5|38311.5|18
1724625000000|2024-08-25 22:30:00|38334|38319|38261.5|38246.5|38336.5|38321.5|38249|38234|21
1724625300000|2024-08-25 22:35:00|38259|38244|38229|38214|38259|38244|38226.5|38211.5|41
1724625600000|2024-08-25 22:40:00|38226.5|38211.5|38154|38139|38229|38214|38116.5|38101.5|102
1724625900000|2024-08-25 22:45:00|38151.5|38136.5|38174|38159|38184|38169|38119|38104|78
1724626200000|2024-08-25 22:50:00|38176.5|38161.5|38204|38189|38209|38194|38174|38159|23
1724626500000|2024-08-25 22:55:00|38201.5|38186.5|38159|38144|38201.5|38186.5|38159|38144|32
1724626800000|2024-08-25 23:00:00|38156.5|38141.5|38064|38049|38174|38159|38034|38019|237
1724627100000|2024-08-25 23:05:00|38066.5|38051.5|38034|38019|38074|38059|38014|37999|123
1724627400000|2024-08-25 23:10:00|38039|38024|38131.5|38116.5|38149|38134|38034|38019|246
1724627700000|2024-08-25 23:15:00|38134|38119|37991.5|37976.5|38134|38119|37966.5|37951.5|228
1724628000000|2024-08-25 23:20:00|37994|37979|38036.5|38021.5|38051.5|38036.5|37994|37979|78
1724628300000|2024-08-25 23:25:00|38039|38024|38049|38034|38069|38054|38014|37999|111
1724628600000|2024-08-25 23:30:00|38051.5|38036.5|38010|38003|38084|38069|38010|38003|9210
1724628900000|2024-08-25 23:35:00|38012.5|38005.5|38020|38013|38035|38028|37987.5|37980.5|265
1724629200000|2024-08-25 23:40:00|38002.5|37995.5|38022.5|38015.5|38022.5|38015.5|37982.5|37975.5|239
1724629500000|2024-08-25 23:45:00|38025|38018|38032.5|38025.5|38047.5|38040.5|37985|37978|321
1724629800000|2024-08-25 23:50:00|38030|38023|38057.5|38050.5|38062.5|38055.5|38007.5|38000.5|163
1724630100000|2024-08-25 23:55:00|38052.5|38045.5|38087.5|38080.5|38107.5|38100.5|38040|38033|166
1724630400000|2024-08-26 00:00:00|38090|38083|38057.5|38050.5|38192.5|38185.5|38052.5|38045.5|856
1724630700000|2024-08-26 00:05:00|38055|38048|37995|37988|38080|38073|37957.5|37950.5|531
1724631000000|2024-08-26 00:10:00|37992.5|37985.5|38005|37998|38012.5|38005.5|37930|37923|305
1724631300000|2024-08-26 00:15:00|38002.5|37995.5|38005|37998|38045|38038|37982.5|37975.5|253
1724631600000|2024-08-26 00:20:00|38002.5|37995.5|37980|37973|38055|38048|37965|37958|150
1724631900000|2024-08-26 00:25:00|37977.5|37970.5|37900|37893|37977.5|37970.5|37877.5|37870.5|301
1724632200000|2024-08-26 00:30:00|37902.5|37895.5|37857.5|37850.5|37910|37903|37847.5|37840.5|255
1724632500000|2024-08-26 00:35:00|37852.5|37845.5|37900|37893|37917.5|37910.5|37820|37813|258
1724632800000|2024-08-26 00:40:00|37897.5|37890.5|37890|37883|37932.5|37925.5|37885|37878|238
1724633100000|2024-08-26 00:45:00|37892.5|37885.5|37937.5|37930.5|37967.5|37960.5|37880|37873|293
1724633400000|2024-08-26 00:50:00|37935|37928|37950|37943|37965|37958|37915|37908|115
1724633700000|2024-08-26 00:55:00|37952.5|37945.5|38000|37993|38012.5|38005.5|37925|37918|180
1724634000000|2024-08-26 01:00:00|37997.5|37990.5|38005|37998|38025|38018|37970|37963|171
1724634300000|2024-08-26 01:05:00|38002.5|37995.5|37995|37988|38017.5|38010.5|37950|37943|102
1724634600000|2024-08-26 01:10:00|37992.5|37985.5|37987.5|37980.5|38010|38003|37952.5|37945.5|83
1724634900000|2024-08-26 01:15:00|37985|37978|38007.5|38000.5|38020|38013|37952.5|37945.5|110
1724635200000|2024-08-26 01:20:00|38005|37998|37990|37983|38012.5|38005.5|37967.5|37960.5|113
1724635500000|2024-08-26 01:25:00|37987.5|37980.5|38007.5|38000.5|38017.5|38010.5|37982.5|37975.5|111
1724635800000|2024-08-26 01:30:00|38010|38003|38032.5|38025.5|38070|38063|37987.5|37980.5|151
1724636100000|2024-08-26 01:35:00|38027.5|38020.5|38050|38043|38095|38088|38025|38018|339
1724636400000|2024-08-26 01:40:00|38047.5|38040.5|38022.5|38015.5|38065|38058|38015|38008|142
1724636700000|2024-08-26 01:45:00|38020|38013|38030|38023|38072.5|38065.5|38020|38013|159
1724637000000|2024-08-26 01:50:00|38027.5|38020.5|37980|37973|38030|38023|37977.5|37970.5|128
1724637300000|2024-08-26 01:55:00|37977.5|37970.5|37977.5|37970.5|37997.5|37990.5|37960|37953|96
1724637600000|2024-08-26 02:00:00|37970|37963|37960|37953|37987.5|37980.5|37952.5|37945.5|113
1724637900000|2024-08-26 02:05:00|37957.5|37950.5|37955|37948|37967.5|37960.5|37915|37908|107
1724638200000|2024-08-26 02:10:00|37952.5|37945.5|37922.5|37915.5|37977.5|37970.5|37920|37913|84
1724638500000|2024-08-26 02:15:00|37920|37913|37910|37903|37937.5|37930.5|37902.5|37895.5|100
1724638800000|2024-08-26 02:20:00|37907.5|37900.5|37922.5|37915.5|37927.5|37920.5|37887.5|37880.5|104
1724639100000|2024-08-26 02:25:00|37920|37913|37942.5|37935.5|37960|37953|37917.5|37910.5|120
1724639400000|2024-08-26 02:30:00|37940|37933|37935|37928|37967.5|37960.5|37930|37923|91
1724639700000|2024-08-26 02:35:00|37932.5|37925.5|37927.5|37920.5|37937.5|37930.5|37917.5|37910.5|49
1724640000000|2024-08-26 02:40:00|37925|37918|37900|37893|37925|37918|37890|37883|121
1724640300000|2024-08-26 02:45:00|37897.5|37890.5|37920|37913|37925|37918|37897.5|37890.5|40
1724640600000|2024-08-26 02:50:00|37922.5|37915.5|37947.5|37940.5|37970|37963|37910|37903|198
1724640900000|2024-08-26 02:55:00|37945|37938|37942.5|37935.5|37962.5|37955.5|37937.5|37930.5|63
1724641200000|2024-08-26 03:00:00|37940|37933|37937.5|37930.5|37957.5|37950.5|37922.5|37915.5|43
1724641500000|2024-08-26 03:05:00|37940|37933|37967.5|37960.5|37967.5|37960.5|37927.5|37920.5|33
1724641800000|2024-08-26 03:10:00|37965|37958|37950|37943|37972.5|37965.5|37947.5|37940.5|27
1724642100000|2024-08-26 03:15:00|37947.5|37940.5|37945|37938|37957.5|37950.5|37937.5|37930.5|51
1724642400000|2024-08-26 03:20:00|37942.5|37935.5|37962.5|37955.5|37967.5|37960.5|37937.5|37930.5|18
1724642700000|2024-08-26 03:25:00|37957.5|37950.5|37957.5|37950.5|37967.5|37960.5|37940|37933|34
1724643000000|2024-08-26 03:30:00|37955|37948|37997.5|37990.5|38017.5|38010.5|37937.5|37930.5|130
1724643300000|2024-08-26 03:35:00|37995|37988|37957.5|37950.5|37995|37988|37922.5|37915.5|228
1724643600000|2024-08-26 03:40:00|37955|37948|37942.5|37935.5|37982.5|37975.5|37927.5|37920.5|88
1724643900000|2024-08-26 03:45:00|37940|37933|37897.5|37890.5|37947.5|37940.5|37890|37883|91
1724644200000|2024-08-26 03:50:00|37895|37888|37930|37923|37930|37923|37862.5|37855.5|214
1724644500000|2024-08-26 03:55:00|37922.5|37915.5|37927.5|37920.5|37930|37923|37887.5|37880.5|64
1724644800000|2024-08-26 04:00:00|37925|37918|37965|37958|37972.5|37965.5|37915|37908|195
1724645100000|2024-08-26 04:05:00|37962.5|37955.5|37960|37953|37982.5|37975.5|37947.5|37940.5|61
1724645400000|2024-08-26 04:10:00|37957.5|37950.5|37967.5|37960.5|37982.5|37975.5|37942.5|37935.5|85
1724645700000|2024-08-26 04:15:00|37970|37963|37987.5|37980.5|37987.5|37980.5|37960|37953|47
1724646000000|2024-08-26 04:20:00|37985|37978|37982.5|37975.5|38002.5|37995.5|37972.5|37965.5|172
1724646300000|2024-08-26 04:25:00|37977.5|37970.5|37990|37983|37997.5|37990.5|37975|37968|22
1724646600000|2024-08-26 04:30:00|37987.5|37980.5|38022.5|38015.5|38032.5|38025.5|37980|37973|96
1724646900000|2024-08-26 04:35:00|38020|38013|38027.5|38020.5|38047.5|38040.5|38017.5|38010.5|282
1724647200000|2024-08-26 04:40:00|38022.5|38015.5|38025|38018|38027.5|38020.5|37997.5|37990.5|49
1724647500000|2024-08-26 04:45:00|38027.5|38020.5|38032.5|38025.5|38045|38038|38022.5|38015.5|56
1724647800000|2024-08-26 04:50:00|38030|38023|38025|38018|38062.5|38055.5|38025|38018|67
1724648100000|2024-08-26 04:55:00|38022.5|38015.5|38020|38013|38032.5|38025.5|38005|37998|43
1724648400000|2024-08-26 05:00:00|38017.5|38010.5|37997.5|37990.5|38025|38018|37997.5|37990.5|53
1724648700000|2024-08-26 05:05:00|37995|37988|37990|37983|38010|38003|37972.5|37965.5|73
1724649000000|2024-08-26 05:10:00|37982.5|37975.5|37987.5|37980.5|38002.5|37995.5|37970|37963|61
1724649300000|2024-08-26 05:15:00|37985|37978|38002.5|37995.5|38007.5|38000.5|37980|37973|90
1724649600000|2024-08-26 05:20:00|38000|37993|38042.5|38035.5|38042.5|38035.5|37997.5|37990.5|144
1724649900000|2024-08-26 05:25:00|38040|38033|38042.5|38035.5|38050|38043|38022.5|38015.5|73
1724650200000|2024-08-26 05:30:00|38040|38033|38040|38033|38057.5|38050.5|38032.5|38025.5|108
1724650500000|2024-08-26 05:35:00|38037.5|38030.5|38087.5|38080.5|38087.5|38080.5|38030|38023|184
1724650800000|2024-08-26 05:40:00|38090|38083|38097.5|38090.5|38100|38093|38065|38058|144
1724651100000|2024-08-26 05:45:00|38092.5|38085.5|38077.5|38070.5|38092.5|38085.5|38070|38063|183
1724651400000|2024-08-26 05:50:00|38080|38073|38082.5|38075.5|38112.5|38105.5|38065|38058|227
1724651700000|2024-08-26 05:55:00|38080|38073|38057.5|38050.5|38092.5|38085.5|38035|38028|523
1724652000000|2024-08-26 06:00:00|38085|38078|38057.5|38050.5|38095|38088|38042.5|38035.5|815
1724652300000|2024-08-26 06:05:00|38060|38053|38082.5|38075.5|38090|38083|38057.5|38050.5|295
1724652600000|2024-08-26 06:10:00|38080|38073|38067.5|38060.5|38085|38078|38042.5|38035.5|183
1724652900000|2024-08-26 06:15:00|38065|38058|38042.5|38035.5|38070|38063|38042.5|38035.5|140
1724653200000|2024-08-26 06:20:00|38037.5|38030.5|38045|38038|38057.5|38050.5|38037.5|38030.5|69
1724653500000|2024-08-26 06:25:00|38042.5|38035.5|38032.5|38025.5|38045|38038|38027.5|38020.5|107
1724653800000|2024-08-26 06:30:00|38027.5|38020.5|38022.5|38015.5|38042.5|38035.5|38010|38003|78
1724654100000|2024-08-26 06:35:00|38020|38013|38000|37993|38022.5|38015.5|37987.5|37980.5|116
1724654400000|2024-08-26 06:40:00|37997.5|37990.5|37995|37988|38007.5|38000.5|37992.5|37985.5|19
1724654700000|2024-08-26 06:45:00|37997.5|37990.5|37990|37983|37997.5|37990.5|37972.5|37965.5|56
1724655000000|2024-08-26 06:50:00|37992.5|37985.5|38007.5|38000.5|38015|38008|37967.5|37960.5|42
1724655300000|2024-08-26 06:55:00|38012.5|38005.5|37980|37973|38012.5|38005.5|37970|37963|61
1724655600000|2024-08-26 07:00:00|37982.5|37975.5|37955|37948|38010|38003|37940|37933|113
1724655900000|2024-08-26 07:05:00|37957.5|37950.5|37990|37983|37990|37983|37947.5|37940.5|41
1724656200000|2024-08-26 07:10:00|37987.5|37980.5|37980|37973|38000|37993|37972.5|37965.5|36
1724656500000|2024-08-26 07:15:00|37982.5|37975.5|37987.5|37980.5|38010|38003|37960|37953|46
1724656800000|2024-08-26 07:20:00|37985|37978|38020|38013|38027.5|38020.5|37985|37978|98
1724657100000|2024-08-26 07:25:00|38017.5|38010.5|38057.5|38050.5|38065|38058|38010|38003|99
1724657400000|2024-08-26 07:30:00|38055|38048|38087.5|38080.5|38092.5|38085.5|38055|38048|153
1724657700000|2024-08-26 07:35:00|38085|38078|38082.5|38075.5|38087.5|38080.5|38050|38043|64
1724658000000|2024-08-26 07:40:00|38087.5|38080.5|38075|38068|38092.5|38085.5|38067.5|38060.5|75
1724658300000|2024-08-26 07:45:00|38072.5|38065.5|38112.5|38105.5|38112.5|38105.5|38067.5|38060.5|264
1724658600000|2024-08-26 07:50:00|38110|38103|38142.5|38135.5|38152.5|38145.5|38107.5|38100.5|238
1724658900000|2024-08-26 07:55:00|38140|38133|38177.5|38170.5|38177.5|38170.5|38130|38123|71
1724659200000|2024-08-26 08:00:00|38180|38173|38202.5|38195.5|38207.5|38200.5|38162.5|38155.5|157
1724659500000|2024-08-26 08:05:00|38200|38193|38212.5|38205.5|38217.5|38210.5|38180|38173|92
1724659800000|2024-08-26 08:10:00|38215|38208|38207.5|38200.5|38217.5|38210.5|38190|38183|69
1724660100000|2024-08-26 08:15:00|38210|38203|38195|38188|38222.5|38215.5|38190|38183|61
1724660400000|2024-08-26 08:20:00|38197.5|38190.5|38170|38163|38197.5|38190.5|38165|38158|35
1724660700000|2024-08-26 08:25:00|38172.5|38165.5|38177.5|38170.5|38182.5|38175.5|38160|38153|22
1724661000000|2024-08-26 08:30:00|38175|38168|38172.5|38165.5|38187.5|38180.5|38165|38158|75
1724661300000|2024-08-26 08:35:00|38175|38168|38187.5|38180.5|38200|38193|38160|38153|30
1724661600000|2024-08-26 08:40:00|38190|38183|38195|38188|38210|38203|38185|38178|31
1724661900000|2024-08-26 08:45:00|38197.5|38190.5|38175|38168|38202.5|38195.5|38167.5|38160.5|23
1724662200000|2024-08-26 08:50:00|38172.5|38165.5|38187.5|38180.5|38195|38188|38172.5|38165.5|39
1724662500000|2024-08-26 08:55:00|38190|38183|38210|38203|38217.5|38210.5|38185|38178|44
1724662800000|2024-08-26 09:00:00|38207.5|38200.5|38180|38173|38217.5|38210.5|38177.5|38170.5|32
1724663100000|2024-08-26 09:05:00|38182.5|38175.5|38175|38168|38197.5|38190.5|38170|38163|21
1724663400000|2024-08-26 09:10:00|38172.5|38165.5|38167.5|38160.5|38175|38168|38140|38133|99
1724663700000|2024-08-26 09:15:00|38172.5|38165.5|38162.5|38155.5|38175|38168|38157.5|38150.5|29
1724664000000|2024-08-26 09:20:00|38160|38153|38182.5|38175.5|38192.5|38185.5|38157.5|38150.5|33
1724664300000|2024-08-26 09:25:00|38180|38173|38195|38188|38197.5|38190.5|38180|38173|20
1724664600000|2024-08-26 09:30:00|38197.5|38190.5|38180|38173|38197.5|38190.5|38177.5|38170.5|19
1724664900000|2024-08-26 09:35:00|38182.5|38175.5|38197.5|38190.5|38200|38193|38172.5|38165.5|30
1724665200000|2024-08-26 09:40:00|38195|38188|38180|38173|38197.5|38190.5|38172.5|38165.5|9
1724665500000|2024-08-26 09:45:00|38177.5|38170.5|38172.5|38165.5|38187.5|38180.5|38172.5|38165.5|3
1724665800000|2024-08-26 09:50:00|38170|38163|38185|38178|38187.5|38180.5|38162.5|38155.5|13
1724666100000|2024-08-26 09:55:00|38187.5|38180.5|38187.5|38180.5|38190|38183|38175|38168|5
1724666400000|2024-08-26 10:00:00|38190|38183|38192.5|38185.5|38195|38188|38177.5|38170.5|22
1724666700000|2024-08-26 10:05:00|38195|38188|38202.5|38195.5|38205|38198|38180|38173|42
1724667000000|2024-08-26 10:10:00|38205|38198|38217.5|38210.5|38227.5|38220.5|38202.5|38195.5|71
1724667300000|2024-08-26 10:15:00|38222.5|38215.5|38220|38213|38222.5|38215.5|38207.5|38200.5|45
1724667600000|2024-08-26 10:20:00|38222.5|38215.5|38227.5|38220.5|38230|38223|38215|38208|55
1724667900000|2024-08-26 10:25:00|38230|38223|38230|38223|38235|38228|38222.5|38215.5|33
1724668200000|2024-08-26 10:30:00|38232.5|38225.5|38222.5|38215.5|38237.5|38230.5|38217.5|38210.5|61
1724668500000|2024-08-26 10:35:00|38220|38213|38237.5|38230.5|38237.5|38230.5|38217.5|38210.5|14
1724668800000|2024-08-26 10:40:00|38242.5|38235.5|38217.5|38210.5|38245|38238|38212.5|38205.5|24
1724669100000|2024-08-26 10:45:00|38220|38213|38220|38213|38232.5|38225.5|38215|38208|59
1724669400000|2024-08-26 10:50:00|38222.5|38215.5|38220|38213|38235|38228|38220|38213|18
1724669700000|2024-08-26 10:55:00|38222.5|38215.5|38212.5|38205.5|38227.5|38220.5|38210|38203|38
1724670000000|2024-08-26 11:00:00|38215|38208|38197.5|38190.5|38217.5|38210.5|38192.5|38185.5|79
1724670300000|2024-08-26 11:05:00|38200|38193|38182.5|38175.5|38202.5|38195.5|38180|38173|18
1724670600000|2024-08-26 11:10:00|38185|38178|38187.5|38180.5|38197.5|38190.5|38162.5|38155.5|49
1724670900000|2024-08-26 11:15:00|38190|38183|38202.5|38195.5|38212.5|38205.5|38180|38173|28
1724671200000|2024-08-26 11:20:00|38200|38193|38215|38208|38222.5|38215.5|38200|38193|29
1724671500000|2024-08-26 11:25:00|38217.5|38210.5|38192.5|38185.5|38222.5|38215.5|38192.5|38185.5|17
1724671800000|2024-08-26 11:30:00|38195|38188|38210|38203|38222.5|38215.5|38190|38183|26
1724672100000|2024-08-26 11:35:00|38212.5|38205.5|38177.5|38170.5|38215|38208|38175|38168|20
1724672400000|2024-08-26 11:40:00|38180|38173|38162.5|38155.5|38187.5|38180.5|38157.5|38150.5|22
1724672700000|2024-08-26 11:45:00|38165|38158|38170|38163|38175|38168|38142.5|38135.5|29
1724673000000|2024-08-26 11:50:00|38167.5|38160.5|38185|38178|38190|38183|38167.5|38160.5|18
1724673300000|2024-08-26 11:55:00|38187.5|38180.5|38182.5|38175.5|38187.5|38180.5|38172.5|38165.5|16
1724673600000|2024-08-26 12:00:00|38185|38178|38192.5|38185.5|38200|38193|38177.5|38170.5|24
1724673900000|2024-08-26 12:05:00|38190|38183|38185|38178|38195|38188|38185|38178|13
1724674200000|2024-08-26 12:10:00|38187.5|38180.5|38197.5|38190.5|38202.5|38195.5|38185|38178|18
1724674500000|2024-08-26 12:15:00|38195|38188|38192.5|38185.5|38197.5|38190.5|38187.5|38180.5|14
1724674800000|2024-08-26 12:20:00|38195|38188|38182.5|38175.5|38202.5|38195.5|38177.5|38170.5|16
1724675100000|2024-08-26 12:25:00|38185|38178|38187.5|38180.5|38202.5|38195.5|38177.5|38170.5|15
1724675400000|2024-08-26 12:30:00|38185|38178|38205|38198|38222.5|38215.5|38180|38173|47
1724675700000|2024-08-26 12:35:00|38202.5|38195.5|38195|38188|38215|38208|38195|38188|13
1724676000000|2024-08-26 12:40:00|38192.5|38185.5|38170|38163|38197.5|38190.5|38155|38148|34
1724676300000|2024-08-26 12:45:00|38167.5|38160.5|38155|38148|38180|38173|38150|38143|24
1724676600000|2024-08-26 12:50:00|38152.5|38145.5|38170|38163|38180|38173|38152.5|38145.5|22
1724676900000|2024-08-26 12:55:00|38172.5|38165.5|38167.5|38160.5|38175|38168|38157.5|38150.5|9
1724677200000|2024-08-26 13:00:00|38170|38163|38165|38158|38170|38163|38140|38133|28
1724677500000|2024-08-26 13:05:00|38167.5|38160.5|38160|38153|38175|38168|38160|38153|10
1724677800000|2024-08-26 13:10:00|38157.5|38150.5|38132.5|38125.5|38160|38153|38112.5|38105.5|54
1724678100000|2024-08-26 13:15:00|38130|38123|38140|38133|38145|38138|38127.5|38120.5|37
1724678400000|2024-08-26 13:20:00|38142.5|38135.5|38170|38163|38175|38168|38142.5|38135.5|15
1724678700000|2024-08-26 13:25:00|38167.5|38160.5|38160|38153|38177.5|38170.5|38155|38148|36
1724679000000|2024-08-26 13:30:00|38162.5|38155.5|38160|38153|38180|38173|38127.5|38120.5|332
1724679300000|2024-08-26 13:35:00|38157.5|38150.5|38202.5|38195.5|38217.5|38210.5|38130|38123|157
1724679600000|2024-08-26 13:40:00|38200|38193|38242.5|38235.5|38250|38243|38182.5|38175.5|300
1724679900000|2024-08-26 13:45:00|38240|38233|38250|38243|38262.5|38255.5|38220|38213|84
1724680200000|2024-08-26 13:50:00|38252.5|38245.5|38237.5|38230.5|38282.5|38275.5|38230|38223|210
1724680500000|2024-08-26 13:55:00|38240|38233|38270|38263|38280|38273|38237.5|38230.5|120
1724680800000|2024-08-26 14:00:00|38275|38268|38267.5|38260.5|38297.5|38290.5|38237.5|38230.5|215
1724681100000|2024-08-26 14:05:00|38265|38258|38210|38203|38272.5|38265.5|38187.5|38180.5|243
1724681400000|2024-08-26 14:10:00|38212.5|38205.5|38195|38188|38225|38218|38187.5|38180.5|102
1724681700000|2024-08-26 14:15:00|38190|38183|38160|38153|38207.5|38200.5|38150|38143|103
1724682000000|2024-08-26 14:20:00|38165|38158|38177.5|38170.5|38185|38178|38155|38148|59
1724682300000|2024-08-26 14:25:00|38175|38168|38170|38163|38215|38208|38152.5|38145.5|63
1724682600000|2024-08-26 14:30:00|38167.5|38160.5|38077.5|38070.5|38172.5|38165.5|38062.5|38055.5|168
1724682900000|2024-08-26 14:35:00|38075|38068|37997.5|37990.5|38102.5|38095.5|37992.5|37985.5|162
1724683200000|2024-08-26 14:40:00|37995|37988|38035|38028|38072.5|38065.5|37985|37978|136
1724683500000|2024-08-26 14:45:00|38032.5|38025.5|38032.5|38025.5|38067.5|38060.5|38025|38018|102
1724683800000|2024-08-26 14:50:00|38030|38023|38060|38053|38085|38078|38030|38023|135
1724684100000|2024-08-26 14:55:00|38062.5|38055.5|38072.5|38065.5|38087.5|38080.5|38060|38053|75
1724684400000|2024-08-26 15:00:00|38082.5|38075.5|38117.5|38110.5|38125|38118|38067.5|38060.5|136
1724684700000|2024-08-26 15:05:00|38112.5|38105.5|38087.5|38080.5|38115|38108|38075|38068|81
1724685000000|2024-08-26 15:10:00|38090|38083|38120|38113|38132.5|38125.5|38077.5|38070.5|163
1724685300000|2024-08-26 15:15:00|38117.5|38110.5|38120|38113|38132.5|38125.5|38080|38073|93
1724685600000|2024-08-26 15:20:00|38122.5|38115.5|38127.5|38120.5|38157.5|38150.5|38085|38078|105
1724685900000|2024-08-26 15:25:00|38125|38118|38115|38108|38130|38123|38090|38083|64
1724686200000|2024-08-26 15:30:00|38107.5|38100.5|38075|38068|38107.5|38100.5|38070|38063|224
1724686500000|2024-08-26 15:35:00|38077.5|38070.5|38062.5|38055.5|38082.5|38075.5|38050|38043|61
1724686800000|2024-08-26 15:40:00|38060|38053|38077.5|38070.5|38117.5|38110.5|38055|38048|66
1724687100000|2024-08-26 15:45:00|38075|38068|38075|38068|38085|38078|38022.5|38015.5|116
1724687400000|2024-08-26 15:50:00|38072.5|38065.5|38025|38018|38082.5|38075.5|38020|38013|47
1724687700000|2024-08-26 15:55:00|38022.5|38015.5|38020|38013|38037.5|38030.5|38002.5|37995.5|52
1724688000000|2024-08-26 16:00:00|38015|38008|38027.5|38020.5|38027.5|38020.5|37992.5|37985.5|169
1724688300000|2024-08-26 16:05:00|38025|38018|38010|38003|38047.5|38040.5|38007.5|38000.5|84
1724688600000|2024-08-26 16:10:00|38007.5|38000.5|38017.5|38010.5|38052.5|38045.5|38007.5|38000.5|125
1724688900000|2024-08-26 16:15:00|38012.5|38005.5|38055|38048|38057.5|38050.5|38012.5|38005.5|81
1724689200000|2024-08-26 16:20:00|38057.5|38050.5|38102.5|38095.5|38120|38113|38052.5|38045.5|55
1724689500000|2024-08-26 16:25:00|38100|38093|38102.5|38095.5|38107.5|38100.5|38082.5|38075.5|37
1724689800000|2024-08-26 16:30:00|38105|38098|38100|38093|38125|38118|38092.5|38085.5|32
1724690100000|2024-08-26 16:35:00|38097.5|38090.5|38117.5|38110.5|38125|38118|38092.5|38085.5|46
1724690400000|2024-08-26 16:40:00|38115|38108|38127.5|38120.5|38132.5|38125.5|38105|38098|59
1724690700000|2024-08-26 16:45:00|38130|38123|38115|38108|38140|38133|38112.5|38105.5|29
1724691000000|2024-08-26 16:50:00|38117.5|38110.5|38095|38088|38117.5|38110.5|38077.5|38070.5|51
1724691300000|2024-08-26 16:55:00|38092.5|38085.5|38107.5|38100.5|38110|38103|38092.5|38085.5|26
1724691600000|2024-08-26 17:00:00|38105|38098|38115|38108|38115|38108|38075|38068|54
1724691900000|2024-08-26 17:05:00|38112.5|38105.5|38075|38068|38112.5|38105.5|38057.5|38050.5|54
1724692200000|2024-08-26 17:10:00|38072.5|38065.5|38082.5|38075.5|38095|38088|38042.5|38035.5|82
1724692500000|2024-08-26 17:15:00|38080|38073|38052.5|38045.5|38087.5|38080.5|38045|38038|59
1724692800000|2024-08-26 17:20:00|38055|38048|38072.5|38065.5|38087.5|38080.5|38050|38043|142
1724693100000|2024-08-26 17:25:00|38075|38068|38052.5|38045.5|38092.5|38085.5|38047.5|38040.5|45
1724693400000|2024-08-26 17:30:00|38055|38048|38057.5|38050.5|38067.5|38060.5|38042.5|38035.5|17
1724693700000|2024-08-26 17:35:00|38060|38053|37997.5|37990.5|38062.5|38055.5|37987.5|37980.5|70
1724694000000|2024-08-26 17:40:00|37995|37988|38012.5|38005.5|38025|38018|37990|37983|73
1724694300000|2024-08-26 17:45:00|38015|38008|37962.5|37955.5|38015|38008|37955|37948|46
1724694600000|2024-08-26 17:50:00|37960|37953|37962.5|37955.5|37977.5|37970.5|37950|37943|24
1724694900000|2024-08-26 17:55:00|37960|37953|37962.5|37955.5|37972.5|37965.5|37947.5|37940.5|28
1724695200000|2024-08-26 18:00:00|37965|37958|37952.5|37945.5|37997.5|37990.5|37950|37943|81
1724695500000|2024-08-26 18:05:00|37955|37948|37962.5|37955.5|37977.5|37970.5|37947.5|37940.5|71
1724695800000|2024-08-26 18:10:00|37960|37953|37990|37983|37990|37983|37942.5|37935.5|39
1724696100000|2024-08-26 18:15:00|37987.5|37980.5|37987.5|37980.5|37997.5|37990.5|37972.5|37965.5|46
1724696400000|2024-08-26 18:20:00|37985|37978|38042.5|38035.5|38045|38038|37985|37978|109
1724696700000|2024-08-26 18:25:00|38040|38033|38062.5|38055.5|38062.5|38055.5|38025|38018|42
1724697000000|2024-08-26 18:30:00|38060|38053|38065|38058|38072.5|38065.5|38045|38038|37
1724697300000|2024-08-26 18:35:00|38062.5|38055.5|38095|38088|38097.5|38090.5|38062.5|38055.5|21
1724697600000|2024-08-26 18:40:00|38092.5|38085.5|38105|38098|38122.5|38115.5|38092.5|38085.5|36
1724697900000|2024-08-26 18:45:00|38102.5|38095.5|38090|38083|38117.5|38110.5|38085|38078|45
1724698200000|2024-08-26 18:50:00|38092.5|38085.5|38067.5|38060.5|38102.5|38095.5|38062.5|38055.5|40
1724698500000|2024-08-26 18:55:00|38070|38063|38090|38083|38100|38093|38067.5|38060.5|48
1724698800000|2024-08-26 19:00:00|38087.5|38080.5|38075|38068|38095|38088|38072.5|38065.5|50
1724699100000|2024-08-26 19:05:00|38077.5|38070.5|38062.5|38055.5|38077.5|38070.5|38052.5|38045.5|25
1724699400000|2024-08-26 19:10:00|38060|38053|38095|38088|38097.5|38090.5|38060|38053|27
1724699700000|2024-08-26 19:15:00|38092.5|38085.5|38087.5|38080.5|38097.5|38090.5|38070|38063|15
1724700000000|2024-08-26 19:20:00|38090|38083|38085|38078|38095|38088|38075|38068|17
1724700300000|2024-08-26 19:25:00|38082.5|38075.5|38062.5|38055.5|38090|38083|38062.5|38055.5|17
1724700600000|2024-08-26 19:30:00|38065|38058|38067.5|38060.5|38077.5|38070.5|38042.5|38035.5|17
1724700900000|2024-08-26 19:35:00|38070|38063|38042.5|38035.5|38072.5|38065.5|38040|38033|40
1724701200000|2024-08-26 19:40:00|38040|38033|38047.5|38040.5|38072.5|38065.5|38037.5|38030.5|48
1724701500000|2024-08-26 19:45:00|38050|38043|38035|38028|38055|38048|38030|38023|81
1724701800000|2024-08-26 19:50:00|38037.5|38030.5|38065|38058|38087.5|38080.5|38037.5|38030.5|125
1724702100000|2024-08-26 19:55:00|38067.5|38060.5|38062.5|38055.5|38070|38063|38012.5|38005.5|345
1724702400000|2024-08-26 20:00:00|38060|38053|38040|38033|38062.5|38055.5|38037.5|38030.5|101
1724702700000|2024-08-26 20:05:00|38037.5|38030.5|38027.5|38020.5|38042.5|38035.5|38022.5|38015.5|43
1724703000000|2024-08-26 20:10:00|38022.5|38015.5|38017.5|38010.5|38027.5|38020.5|38012.5|38005.5|29
1724703300000|2024-08-26 20:15:00|38020|38013|38025|38018|38027.5|38020.5|38015|38008|12
1724703600000|2024-08-26 20:20:00|38022.5|38015.5|38035|38028|38035|38028|38020|38013|39
1724703900000|2024-08-26 20:25:00|38032.5|38025.5|38025|38018|38035|38028|38025|38018|50
1724704200000|2024-08-26 20:30:00|38027.5|38020.5|38025|38018|38030|38023|38012.5|38005.5|29
1724704500000|2024-08-26 20:35:00|38035|38028|38015|38008|38037.5|38030.5|38012.5|38005.5|22
1724704800000|2024-08-26 20:40:00|38017.5|38010.5|38007.5|38000.5|38032.5|38025.5|38005|37998|39
1724705100000|2024-08-26 20:45:00|38010|38003|38002.5|37995.5|38037.5|38030.5|38002.5|37995.5|134
1724705400000|2024-08-26 20:50:00|38005|37998|38005|37998|38027.5|38020.5|38000|37993|41
1724705700000|2024-08-26 20:55:00|38002.5|37995.5|37946.5|37931.5|38012.5|38005.5|37946.5|37931.5|101
1724706000000|2024-08-26 21:00:00|37941.5|37926.5|37961.5|37946.5|37966.5|37951.5|37939|37924|39
1724706300000|2024-08-26 21:05:00|37969|37954|37961.5|37946.5|37971.5|37956.5|37956.5|37941.5|2
1724706600000|2024-08-26 21:10:00|37971.5|37956.5|37961.4|37931.4|37971.5|37956.5|37954|37931.4|13972
1724706900000|2024-08-26 21:15:00|37959.8|37929.8|37956.3|37926.3|37961.4|37931.4|37956|37926|0
1724707200000|2024-08-26 21:20:00|37956|37926|37955.6|37925.6|37956.1|37926.1|37955.3|37925.3|0
1724707500000|2024-08-26 21:25:00|37955.7|37925.7|37959.6|37929.6|37960.8|37930.8|37955.7|37925.7|0
1724707800000|2024-08-26 21:30:00|37959.8|37929.8|37959.8|37929.8|37959.8|37929.8|37959|37929|0
1724708100000|2024-08-26 21:35:00|37959.9|37929.9|37956.4|37926.4|37959.9|37929.9|37956.4|37926.4|0
1724708400000|2024-08-26 21:40:00|37956.6|37926.6|37950.5|37920.5|37956.6|37926.6|37950.5|37920.5|0
1724708700000|2024-08-26 21:45:00|37952.2|37922.2|37952.7|37922.7|37953.3|37923.3|37951.9|37921.9|0
1724709000000|2024-08-26 21:50:00|37952.8|37922.8|37952.1|37922.1|37953.1|37923.1|37952.1|37922.1|0
1724709300000|2024-08-26 21:55:00|37951.4|37921.4|37951.7|37921.7|37951.9|37921.9|37950.7|37920.7|0
1724709600000|2024-08-26 22:00:00|37954.9|37924.9|37991.7|37976.7|37994.2|37979.2|37953.7|37923.7|3
1724709900000|2024-08-26 22:05:00|37994.2|37979.2|37914.2|37899.2|37994.2|37979.2|37911.7|37896.7|20
1724710200000|2024-08-26 22:10:00|37916.7|37901.7|37944.2|37929.2|37949.2|37934.2|37916.7|37901.7|10
1724710500000|2024-08-26 22:15:00|37946.7|37931.7|37926.7|37911.7|37964.2|37949.2|37926.7|37911.7|12
1724710800000|2024-08-26 22:20:00|37931.7|37916.7|37954.2|37939.2|37956.7|37941.7|37931.7|37916.7|7
1724711100000|2024-08-26 22:25:00|37939.2|37924.2|37924.2|37909.2|37946.7|37931.7|37919.2|37904.2|17
1724711400000|2024-08-26 22:30:00|37921.7|37906.7|37901.7|37886.7|37921.7|37906.7|37886.7|37871.7|9
1724711700000|2024-08-26 22:35:00|37899.2|37884.2|37906.7|37891.7|37916.7|37901.7|37899.2|37884.2|4
1724712000000|2024-08-26 22:40:00|37909.2|37894.2|37899.2|37884.2|37911.7|37896.7|37896.7|37881.7|1
1724712300000|2024-08-26 22:45:00|37901.7|37886.7|37911.7|37896.7|37914.2|37899.2|37896.7|37881.7|1
1724712600000|2024-08-26 22:50:00|37914.2|37899.2|37924.2|37909.2|37931.7|37916.7|37914.2|37899.2|1
1724712900000|2024-08-26 22:55:00|37926.7|37911.7|37924.2|37909.2|37929.2|37914.2|37924.2|37909.2|1
1724713200000|2024-08-26 23:00:00|37921.7|37906.7|37919.2|37904.2|37946.7|37931.7|37901.7|37886.7|56
1724713500000|2024-08-26 23:05:00|37916.7|37901.7|37891.7|37876.7|37916.7|37901.7|37884.2|37869.2|19
1724713800000|2024-08-26 23:10:00|37889.2|37874.2|37891.7|37876.7|37899.2|37884.2|37876.7|37861.7|9
1724714100000|2024-08-26 23:15:00|37896.7|37881.7|37906.7|37891.7|37911.7|37896.7|37881.7|37866.7|77
1724714400000|2024-08-26 23:20:00|37904.2|37889.2|37936.7|37921.7|37956.7|37941.7|37896.7|37881.7|52
1724714700000|2024-08-26 23:25:00|37934.2|37919.2|37956.7|37941.7|37956.7|37941.7|37934.2|37919.2|29
1724715000000|2024-08-26 23:30:00|37959.2|37944.2|37945.2|37938.2|37976.7|37968.2|37937.7|37930.7|7912
1724715300000|2024-08-26 23:35:00|37947.7|37940.7|37937.7|37930.7|37947.7|37940.7|37932.7|37925.7|64
1724715600000|2024-08-26 23:40:00|37935.2|37928.2|37920.2|37913.2|37937.7|37930.7|37897.7|37890.7|152
1724715900000|2024-08-26 23:45:00|37917.7|37910.7|37982.7|37975.7|37990.2|37983.2|37917.7|37910.7|185
1724716200000|2024-08-26 23:50:00|37985.2|37978.2|38035.2|38028.2|38042.7|38035.7|37985.2|37978.2|134
1724716500000|2024-08-26 23:55:00|38032.7|38025.7|38055.2|38048.2|38062.7|38055.7|38027.7|38020.7|158
1724716800000|2024-08-27 00:00:00|38035.2|38028.2|37970.2|37963.2|38085.2|38078.2|37957.7|37950.7|414
1724717100000|2024-08-27 00:05:00|37967.7|37960.7|37922.7|37915.7|38007.7|38000.7|37917.7|37910.7|248
1724717400000|2024-08-27 00:10:00|37920.2|37913.2|37995.2|37988.2|38015.2|38008.2|37917.7|37910.7|181
1724717700000|2024-08-27 00:15:00|37992.7|37985.7|37970.2|37963.2|38002.7|37995.7|37955.2|37948.2|154
1724718000000|2024-08-27 00:20:00|37972.7|37965.7|38035.2|38028.2|38060.2|38053.2|37970.2|37963.2|126
1724718300000|2024-08-27 00:25:00|38032.7|38025.7|38035.2|38028.2|38057.7|38050.7|38010.2|38003.2|107
1724718600000|2024-08-27 00:30:00|38037.7|38030.7|38080.2|38073.2|38105.2|38098.2|38022.7|38015.7|91
1724718900000|2024-08-27 00:35:00|38082.7|38075.7|38062.7|38055.7|38090.2|38083.2|38050.2|38043.2|83
1724719200000|2024-08-27 00:40:00|38065.2|38058.2|38072.7|38065.7|38095.2|38088.2|38055.2|38048.2|92
1724719500000|2024-08-27 00:45:00|38070.2|38063.2|38017.7|38010.7|38092.7|38085.7|38010.2|38003.2|119
1724719800000|2024-08-27 00:50:00|38020.2|38013.2|38005.2|37998.2|38035.2|38028.2|37980.2|37973.2|111
1724720100000|2024-08-27 00:55:00|38007.7|38000.7|38010.2|38003.2|38017.7|38010.7|37965.2|37958.2|115
1724720400000|2024-08-27 01:00:00|38015.2|38008.2|37995.2|37988.2|38045.2|38038.2|37995.2|37988.2|84
1724720700000|2024-08-27 01:05:00|37997.7|37990.7|38045.2|38038.2|38062.7|38055.7|37997.7|37990.7|58
1724721000000|2024-08-27 01:10:00|38042.7|38035.7|38030.2|38023.2|38072.7|38065.7|38030.2|38023.2|37
1724721300000|2024-08-27 01:15:00|38027.7|38020.7|38075.2|38068.2|38095.2|38088.2|38027.7|38020.7|119
1724721600000|2024-08-27 01:20:00|38077.7|38070.7|38085.2|38078.2|38095.2|38088.2|38050.2|38043.2|57
1724721900000|2024-08-27 01:25:00|38087.7|38080.7|38062.7|38055.7|38100.2|38093.2|38060.2|38053.2|40
1724722200000|2024-08-27 01:30:00|38060.2|38053.2|38002.7|37995.7|38062.7|38055.7|37985.2|37978.2|109
1724722500000|2024-08-27 01:35:00|38000.2|37993.2|38025.2|38018.2|38027.7|38020.7|37987.7|37980.7|99
1724722800000|2024-08-27 01:40:00|38022.7|38015.7|38025.2|38018.2|38040.2|38033.2|38002.7|37995.7|50
1724723100000|2024-08-27 01:45:00|38027.7|38020.7|37997.7|37990.7|38037.7|38030.7|37985.2|37978.2|106
1724723400000|2024-08-27 01:50:00|38000.2|37993.2|38027.7|38020.7|38032.7|38025.7|37992.7|37985.7|64
1724723700000|2024-08-27 01:55:00|38025.2|38018.2|38027.7|38020.7|38042.7|38035.7|38022.7|38015.7|67
1724724000000|2024-08-27 02:00:00|38022.7|38015.7|38037.7|38030.7|38047.7|38040.7|38007.7|38000.7|97
1724724300000|2024-08-27 02:05:00|38040.2|38033.2|38042.7|38035.7|38045.2|38038.2|38022.7|38015.7|27
1724724600000|2024-08-27 02:10:00|38040.2|38033.2|37985.2|37978.2|38050.2|38043.2|37980.2|37973.2|87
1724724900000|2024-08-27 02:15:00|37987.7|37980.7|38007.7|38000.7|38017.7|38010.7|37982.7|37975.7|108
1724725200000|2024-08-27 02:20:00|38005.2|37998.2|38032.7|38025.7|38040.2|38033.2|38000.2|37993.2|67
1724725500000|2024-08-27 02:25:00|38035.2|38028.2|38072.7|38065.7|38077.7|38070.7|38032.7|38025.7|120
1724725800000|2024-08-27 02:30:00|38070.2|38063.2|38107.7|38100.7|38125.2|38118.2|38065.2|38058.2|83
1724726100000|2024-08-27 02:35:00|38105.2|38098.2|38107.7|38100.7|38125.2|38118.2|38102.7|38095.7|66
1724726400000|2024-08-27 02:40:00|38105.2|38098.2|38107.7|38100.7|38115.2|38108.2|38095.2|38088.2|76
1724726700000|2024-08-27 02:45:00|38110.2|38103.2|38120.2|38113.2|38135.2|38128.2|38102.7|38095.7|154
1724727000000|2024-08-27 02:50:00|38122.7|38115.7|38110.2|38103.2|38122.7|38115.7|38102.7|38095.7|37
1724727300000|2024-08-27 02:55:00|38112.7|38105.7|38105.2|38098.2|38115.2|38108.2|38105.2|38098.2|20
1724727600000|2024-08-27 03:00:00|38107.7|38100.7|38102.7|38095.7|38112.7|38105.7|38102.7|38095.7|39
1724727900000|2024-08-27 03:05:00|38105.2|38098.2|38107.7|38100.7|38112.7|38105.7|38100.2|38093.2|11
1724728200000|2024-08-27 03:10:00|38105.2|38098.2|38097.7|38090.7|38107.7|38100.7|38092.7|38085.7|20
1724728500000|2024-08-27 03:15:00|38100.2|38093.2|38120.2|38113.2|38122.7|38115.7|38092.7|38085.7|31
1724728800000|2024-08-27 03:20:00|38122.7|38115.7|38115.2|38108.2|38132.7|38125.7|38112.7|38105.7|40
1724729100000|2024-08-27 03:25:00|38112.7|38105.7|38102.7|38095.7|38127.7|38120.7|38102.7|38095.7|34
1724729400000|2024-08-27 03:30:00|38117.7|38110.7|38097.7|38090.7|38132.7|38125.7|38075.2|38068.2|139
1724729700000|2024-08-27 03:35:00|38100.2|38093.2|38085.2|38078.2|38122.7|38115.7|38067.7|38060.7|42
1724730000000|2024-08-27 03:40:00|38087.7|38080.7|38125.2|38118.2|38127.7|38120.7|38077.7|38070.7|91
1724730300000|2024-08-27 03:45:00|38122.7|38115.7|38180.2|38173.2|38190.2|38183.2|38112.7|38105.7|414
1724730600000|2024-08-27 03:50:00|38182.7|38175.7|38172.7|38165.7|38195.2|38188.2|38160.2|38153.2|161
1724730900000|2024-08-27 03:55:00|38170.2|38163.2|38170.2|38163.2|38177.7|38170.7|38155.2|38148.2|68
1724731200000|2024-08-27 04:00:00|38167.7|38160.7|38145.2|38138.2|38167.7|38160.7|38132.7|38125.7|64
1724731500000|2024-08-27 04:05:00|38142.7|38135.7|38130.2|38123.2|38147.7|38140.7|38122.7|38115.7|54
1724731800000|2024-08-27 04:10:00|38127.7|38120.7|38140.2|38133.2|38155.2|38148.2|38127.7|38120.7|71
1724732100000|2024-08-27 04:15:00|38142.7|38135.7|38160.2|38153.2|38165.2|38158.2|38137.7|38130.7|41
1724732400000|2024-08-27 04:20:00|38157.7|38150.7|38190.2|38183.2|38197.7|38190.7|38157.7|38150.7|51
1724732700000|2024-08-27 04:25:00|38192.7|38185.7|38170.2|38163.2|38195.2|38188.2|38167.7|38160.7|61
1724733000000|2024-08-27 04:30:00|38172.7|38165.7|38185.2|38178.2|38190.2|38183.2|38155.2|38148.2|73
1724733300000|2024-08-27 04:35:00|38182.7|38175.7|38167.7|38160.7|38185.2|38178.2|38162.7|38155.7|27
1724733600000|2024-08-27 04:40:00|38170.2|38163.2|38172.7|38165.7|38175.2|38168.2|38157.7|38150.7|50
1724733900000|2024-08-27 04:45:00|38175.2|38168.2|38180.2|38173.2|38182.7|38175.7|38167.7|38160.7|55
1724734200000|2024-08-27 04:50:00|38177.7|38170.7|38172.7|38165.7|38182.7|38175.7|38162.7|38155.7|50
1724734500000|2024-08-27 04:55:00|38170.2|38163.2|38140.2|38133.2|38172.7|38165.7|38135.2|38128.2|63
1724734800000|2024-08-27 05:00:00|38142.7|38135.7|38147.7|38140.7|38162.7|38155.7|38137.7|38130.7|45
1724735100000|2024-08-27 05:05:00|38145.2|38138.2|38177.7|38170.7|38185.2|38178.2|38142.7|38135.7|45
1724735400000|2024-08-27 05:10:00|38180.2|38173.2|38247.7|38240.7|38257.7|38250.7|38180.2|38173.2|270
1724735700000|2024-08-27 05:15:00|38250.2|38243.2|38247.7|38240.7|38270.2|38263.2|38242.7|38235.7|247
1724736000000|2024-08-27 05:20:00|38245.2|38238.2|38255.2|38248.2|38255.2|38248.2|38232.7|38225.7|99
1724736300000|2024-08-27 05:25:00|38257.7|38250.7|38227.7|38220.7|38270.2|38263.2|38227.7|38220.7|83
1724736600000|2024-08-27 05:30:00|38230.2|38223.2|38272.7|38265.7|38277.7|38270.7|38230.2|38223.2|71
1724736900000|2024-08-27 05:35:00|38275.2|38268.2|38270.2|38263.2|38282.7|38275.7|38250.2|38243.2|85
1724737200000|2024-08-27 05:40:00|38272.7|38265.7|38337.7|38330.7|38340.2|38333.2|38270.2|38263.2|426
1724737500000|2024-08-27 05:45:00|38335.2|38328.2|38330.2|38323.2|38345.2|38338.2|38315.2|38308.2|261
1724737800000|2024-08-27 05:50:00|38327.7|38320.7|38352.7|38345.7|38367.7|38360.7|38327.7|38320.7|199
1724738100000|2024-08-27 05:55:00|38355.2|38348.2|38335.2|38328.2|38362.7|38355.7|38307.7|38300.7|731
1724738400000|2024-08-27 06:00:00|38337.7|38330.7|38305.2|38298.2|38337.7|38330.7|38282.7|38275.7|720
1724738700000|2024-08-27 06:05:00|38307.7|38300.7|38307.7|38300.7|38315.2|38308.2|38297.7|38290.7|212
1724739000000|2024-08-27 06:10:00|38305.2|38298.2|38320.2|38313.2|38332.7|38325.7|38290.2|38283.2|474
1724739300000|2024-08-27 06:15:00|38317.7|38310.7|38300.2|38293.2|38322.7|38315.7|38300.2|38293.2|101
1724739600000|2024-08-27 06:20:00|38302.7|38295.7|38305.2|38298.2|38312.7|38305.7|38297.7|38290.7|91
1724739900000|2024-08-27 06:25:00|38302.7|38295.7|38272.7|38265.7|38307.7|38300.7|38272.7|38265.7|135
1724740200000|2024-08-27 06:30:00|38277.7|38270.7|38262.7|38255.7|38277.7|38270.7|38262.7|38255.7|73
1724740500000|2024-08-27 06:35:00|38267.7|38260.7|38292.7|38285.7|38302.7|38295.7|38262.7|38255.7|203
1724740800000|2024-08-27 06:40:00|38290.2|38283.2|38282.7|38275.7|38297.7|38290.7|38277.7|38270.7|16
1724741100000|2024-08-27 06:45:00|38277.7|38270.7|38287.7|38280.7|38287.7|38280.7|38275.2|38268.2|11
1724741400000|2024-08-27 06:50:00|38290.2|38283.2|38302.7|38295.7|38302.7|38295.7|38287.7|38280.7|27
1724741700000|2024-08-27 06:55:00|38305.2|38298.2|38305.2|38298.2|38320.2|38313.2|38305.2|38298.2|68
1724742000000|2024-08-27 07:00:00|38307.7|38300.7|38317.7|38310.7|38327.7|38320.7|38305.2|38298.2|47
1724742300000|2024-08-27 07:05:00|38320.2|38313.2|38305.2|38298.2|38327.7|38320.7|38302.7|38295.7|75
1724742600000|2024-08-27 07:10:00|38307.7|38300.7|38337.7|38330.7|38340.2|38333.2|38307.7|38300.7|76
1724742900000|2024-08-27 07:15:00|38345.2|38338.2|38332.7|38325.7|38360.2|38353.2|38310.2|38303.2|64
1724743200000|2024-08-27 07:20:00|38330.2|38323.2|38345.2|38338.2|38350.2|38343.2|38327.7|38320.7|61
1724743500000|2024-08-27 07:25:00|38342.7|38335.7|38392.7|38385.7|38397.7|38390.7|38340.2|38333.2|124
1724743800000|2024-08-27 07:30:00|38390.2|38383.2|38470.2|38463.2|38500.2|38493.2|38390.2|38383.2|696
1724744100000|2024-08-27 07:35:00|38472.7|38465.7|38507.7|38500.7|38517.7|38510.7|38472.7|38465.7|517
1724744400000|2024-08-27 07:40:00|38505.2|38498.2|38472.7|38465.7|38507.7|38500.7|38452.7|38445.7|75
1724744700000|2024-08-27 07:45:00|38470.2|38463.2|38452.7|38445.7|38480.2|38473.2|38442.7|38435.7|67
1724745000000|2024-08-27 07:50:00|38455.2|38448.2|38425.2|38418.2|38457.7|38450.7|38412.7|38405.7|101
1724745300000|2024-08-27 07:55:00|38427.7|38420.7|38467.7|38460.7|38467.7|38460.7|38425.2|38418.2|53
1724745600000|2024-08-27 08:00:00|38470.2|38463.2|38497.7|38490.7|38510.2|38503.2|38462.7|38455.7|88
1724745900000|2024-08-27 08:05:00|38500.2|38493.2|38477.7|38470.7|38517.7|38510.7|38475.2|38468.2|63
1724746200000|2024-08-27 08:10:00|38475.2|38468.2|38505.2|38498.2|38512.7|38505.7|38467.7|38460.7|39
1724746500000|2024-08-27 08:15:00|38502.7|38495.7|38482.7|38475.7|38507.7|38500.7|38480.2|38473.2|12
1724746800000|2024-08-27 08:20:00|38485.2|38478.2|38485.2|38478.2|38497.7|38490.7|38480.2|38473.2|70
1724747100000|2024-08-27 08:25:00|38482.7|38475.7|38497.7|38490.7|38500.2|38493.2|38475.2|38468.2|222
1724747400000|2024-08-27 08:30:00|38500.2|38493.2|38517.7|38510.7|38520.2|38513.2|38497.7|38490.7|90
1724747700000|2024-08-27 08:35:00|38520.2|38513.2|38532.7|38525.7|38547.7|38540.7|38517.7|38510.7|184
1724748000000|2024-08-27 08:40:00|38535.2|38528.2|38540.2|38533.2|38550.2|38543.2|38527.7|38520.7|195
1724748300000|2024-08-27 08:45:00|38542.7|38535.7|38530.2|38523.2|38562.7|38555.7|38527.7|38520.7|48
1724748600000|2024-08-27 08:50:00|38532.7|38525.7|38507.7|38500.7|38537.7|38530.7|38492.7|38485.7|23
1724748900000|2024-08-27 08:55:00|38512.7|38505.7|38512.7|38505.7|38517.7|38510.7|38500.2|38493.2|16
1724749200000|2024-08-27 09:00:00|38510.2|38503.2|38507.7|38500.7|38522.7|38515.7|38492.7|38485.7|35
1724749500000|2024-08-27 09:05:00|38505.2|38498.2|38490.2|38483.2|38507.7|38500.7|38485.2|38478.2|26
1724749800000|2024-08-27 09:10:00|38487.7|38480.7|38497.7|38490.7|38512.7|38505.7|38487.7|38480.7|14
1724750100000|2024-08-27 09:15:00|38500.2|38493.2|38477.7|38470.7|38502.7|38495.7|38470.2|38463.2|43
1724750400000|2024-08-27 09:20:00|38480.2|38473.2|38505.2|38498.2|38507.7|38500.7|38475.2|38468.2|34
1724750700000|2024-08-27 09:25:00|38502.7|38495.7|38482.7|38475.7|38502.7|38495.7|38477.7|38470.7|19
1724751000000|2024-08-27 09:30:00|38485.2|38478.2|38447.7|38440.7|38485.2|38478.2|38442.7|38435.7|81
1724751300000|2024-08-27 09:35:00|38445.2|38438.2|38460.2|38453.2|38470.2|38463.2|38442.7|38435.7|41
1724751600000|2024-08-27 09:40:00|38457.7|38450.7|38437.7|38430.7|38462.7|38455.7|38437.7|38430.7|31
1724751900000|2024-08-27 09:45:00|38440.2|38433.2|38437.7|38430.7|38442.7|38435.7|38427.7|38420.7|62
1724752200000|2024-08-27 09:50:00|38440.2|38433.2|38437.7|38430.7|38440.2|38433.2|38422.7|38415.7|19
1724752500000|2024-08-27 09:55:00|38440.2|38433.2|38442.7|38435.7|38447.7|38440.7|38435.2|38428.2|20
1724752800000|2024-08-27 10:00:00|38445.2|38438.2|38440.2|38433.2|38452.7|38445.7|38415.2|38408.2|30
1724753100000|2024-08-27 10:05:00|38437.7|38430.7|38412.7|38405.7|38437.7|38430.7|38405.2|38398.2|7
1724753400000|2024-08-27 10:10:00|38407.7|38400.7|38380.2|38373.2|38412.7|38405.7|38377.7|38370.7|113
1724753700000|2024-08-27 10:15:00|38382.7|38375.7|38392.7|38385.7|38392.7|38385.7|38352.7|38345.7|111
1724754000000|2024-08-27 10:20:00|38390.2|38383.2|38397.7|38390.7|38405.2|38398.2|38372.7|38365.7|14
1724754300000|2024-08-27 10:25:00|38395.2|38388.2|38390.2|38383.2|38400.2|38393.2|38380.2|38373.2|8
1724754600000|2024-08-27 10:30:00|38392.7|38385.7|38412.7|38405.7|38420.2|38413.2|38390.2|38383.2|38
1724754900000|2024-08-27 10:35:00|38410.2|38403.2|38422.7|38415.7|38422.7|38415.7|38402.7|38395.7|4
1724755200000|2024-08-27 10:40:00|38420.2|38413.2|38397.7|38390.7|38420.2|38413.2|38392.7|38385.7|33
1724755500000|2024-08-27 10:45:00|38395.2|38388.2|38407.7|38400.7|38417.7|38410.7|38395.2|38388.2|12
1724755800000|2024-08-27 10:50:00|38405.2|38398.2|38380.2|38373.2|38407.7|38400.7|38367.7|38360.7|44
1724756100000|2024-08-27 10:55:00|38377.7|38370.7|38390.2|38383.2|38402.7|38395.7|38377.7|38370.7|40
1724756400000|2024-08-27 11:00:00|38392.7|38385.7|38387.7|38380.7|38392.7|38385.7|38360.2|38353.2|65
1724756700000|2024-08-27 11:05:00|38382.7|38375.7|38392.7|38385.7|38397.7|38390.7|38377.7|38370.7|33
1724757000000|2024-08-27 11:10:00|38390.2|38383.2|38372.7|38365.7|38407.7|38400.7|38372.7|38365.7|87
1724757300000|2024-08-27 11:15:00|38375.2|38368.2|38372.7|38365.7|38377.7|38370.7|38360.2|38353.2|33
1724757600000|2024-08-27 11:20:00|38370.2|38363.2|38357.7|38350.7|38375.2|38368.2|38350.2|38343.2|31
1724757900000|2024-08-27 11:25:00|38362.7|38355.7|38350.2|38343.2|38362.7|38355.7|38335.2|38328.2|56
1724758200000|2024-08-27 11:30:00|38347.7|38340.7|38400.2|38393.2|38407.7|38400.7|38342.7|38335.7|82
1724758500000|2024-08-27 11:35:00|38397.7|38390.7|38387.7|38380.7|38410.2|38403.2|38382.7|38375.7|16
1724758800000|2024-08-27 11:40:00|38390.2|38383.2|38410.2|38403.2|38415.2|38408.2|38387.7|38380.7|31
1724759100000|2024-08-27 11:45:00|38412.7|38405.7|38425.2|38418.2|38430.2|38423.2|38407.7|38400.7|44
1724759400000|2024-08-27 11:50:00|38422.7|38415.7|38387.7|38380.7|38427.7|38420.7|38380.2|38373.2|30
1724759700000|2024-08-27 11:55:00|38385.2|38378.2|38372.7|38365.7|38395.2|38388.2|38367.7|38360.7|14
1724760000000|2024-08-27 12:00:00|38367.7|38360.7|38347.7|38340.7|38367.7|38360.7|38332.7|38325.7|62
1724760300000|2024-08-27 12:05:00|38345.2|38338.2|38325.2|38318.2|38347.7|38340.7|38322.7|38315.7|41
1724760600000|2024-08-27 12:10:00|38322.7|38315.7|38325.2|38318.2|38337.7|38330.7|38315.2|38308.2|46
1724760900000|2024-08-27 12:15:00|38327.7|38320.7|38332.7|38325.7|38350.2|38343.2|38317.7|38310.7|13
1724761200000|2024-08-27 12:20:00|38335.2|38328.2|38330.2|38323.2|38335.2|38328.2|38307.7|38300.7|16
1724761500000|2024-08-27 12:25:00|38332.7|38325.7|38342.7|38335.7|38347.7|38340.7|38315.2|38308.2|16
1724761800000|2024-08-27 12:30:00|38340.2|38333.2|38322.7|38315.7|38342.7|38335.7|38320.2|38313.2|26
1724762100000|2024-08-27 12:35:00|38325.2|38318.2|38282.7|38275.7|38325.2|38318.2|38270.2|38263.2|46
1724762400000|2024-08-27 12:40:00|38285.2|38278.2|38265.2|38258.2|38285.2|38278.2|38260.2|38253.2|113
1724762700000|2024-08-27 12:45:00|38262.7|38255.7|38257.7|38250.7|38277.7|38270.7|38252.7|38245.7|187
1724763000000|2024-08-27 12:50:00|38255.2|38248.2|38237.7|38230.7|38255.2|38248.2|38217.7|38210.7|126
1724763300000|2024-08-27 12:55:00|38235.2|38228.2|38237.7|38230.7|38255.2|38248.2|38235.2|38228.2|17
1724763600000|2024-08-27 13:00:00|38240.2|38233.2|38187.7|38180.7|38247.7|38240.7|38177.7|38170.7|61
1724763900000|2024-08-27 13:05:00|38185.2|38178.2|38227.7|38220.7|38230.2|38223.2|38182.7|38175.7|65
1724764200000|2024-08-27 13:10:00|38225.2|38218.2|38222.7|38215.7|38247.7|38240.7|38207.7|38200.7|187
1724764500000|2024-08-27 13:15:00|38220.2|38213.2|38242.7|38235.7|38260.2|38253.2|38210.2|38203.2|42
1724764800000|2024-08-27 13:20:00|38240.2|38233.2|38252.7|38245.7|38280.2|38273.2|38237.7|38230.7|61
1724765100000|2024-08-27 13:25:00|38250.2|38243.2|38272.7|38265.7|38282.7|38275.7|38247.7|38240.7|52
1724765400000|2024-08-27 13:30:00|38275.2|38268.2|38257.7|38250.7|38290.2|38283.2|38225.2|38218.2|173
1724765700000|2024-08-27 13:35:00|38260.2|38253.2|38222.7|38215.7|38270.2|38263.2|38212.7|38205.7|91
1724766000000|2024-08-27 13:40:00|38220.2|38213.2|38227.7|38220.7|38240.2|38233.2|38190.2|38183.2|241
1724766300000|2024-08-27 13:45:00|38225.2|38218.2|38240.2|38233.2|38272.7|38265.7|38185.2|38178.2|200
1724766600000|2024-08-27 13:50:00|38237.7|38230.7|38275.2|38268.2|38295.2|38288.2|38232.7|38225.7|240
1724766900000|2024-08-27 13:55:00|38272.7|38265.7|38267.7|38260.7|38297.7|38290.7|38240.2|38233.2|143
1724767200000|2024-08-27 14:00:00|38277.7|38270.7|38282.7|38275.7|38320.2|38313.2|38262.7|38255.7|153
1724767500000|2024-08-27 14:05:00|38285.2|38278.2|38277.7|38270.7|38292.7|38285.7|38252.7|38245.7|88
1724767800000|2024-08-27 14:10:00|38280.2|38273.2|38267.7|38260.7|38307.7|38300.7|38255.2|38248.2|95
1724768100000|2024-08-27 14:15:00|38265.2|38258.2|38267.7|38260.7|38295.2|38288.2|38232.7|38225.7|71
1724768400000|2024-08-27 14:20:00|38265.2|38258.2|38322.7|38315.7|38325.2|38318.2|38250.2|38243.2|86
1724768700000|2024-08-27 14:25:00|38325.2|38318.2|38350.2|38343.2|38360.2|38353.2|38305.2|38298.2|177
1724769000000|2024-08-27 14:30:00|38347.7|38340.7|38357.7|38350.7|38385.2|38378.2|38345.2|38338.2|128
1724769300000|2024-08-27 14:35:00|38360.2|38353.2|38365.2|38358.2|38377.7|38370.7|38335.2|38328.2|125
1724769600000|2024-08-27 14:40:00|38362.7|38355.7|38352.7|38345.7|38367.7|38360.7|38332.7|38325.7|54
1724769900000|2024-08-27 14:45:00|38350.2|38343.2|38332.7|38325.7|38355.2|38348.2|38312.7|38305.7|53
1724770200000|2024-08-27 14:50:00|38330.2|38323.2|38322.7|38315.7|38360.2|38353.2|38302.7|38295.7|61
1724770500000|2024-08-27 14:55:00|38320.2|38313.2|38360.2|38353.2|38362.7|38355.7|38302.7|38295.7|57
1724770800000|2024-08-27 15:00:00|38362.7|38355.7|38377.7|38370.7|38395.2|38388.2|38362.7|38355.7|56
1724771100000|2024-08-27 15:05:00|38372.7|38365.7|38387.7|38380.7|38395.2|38388.2|38355.2|38348.2|138
1724771400000|2024-08-27 15:10:00|38385.2|38378.2|38352.7|38345.7|38390.2|38383.2|38350.2|38343.2|49
1724771700000|2024-08-27 15:15:00|38355.2|38348.2|38342.7|38335.7|38375.2|38368.2|38312.7|38305.7|89
1724772000000|2024-08-27 15:20:00|38340.2|38333.2|38307.7|38300.7|38350.2|38343.2|38307.7|38300.7|141
1724772300000|2024-08-27 15:25:00|38305.2|38298.2|38302.7|38295.7|38317.7|38310.7|38290.2|38283.2|132
1724772600000|2024-08-27 15:30:00|38297.7|38290.7|38282.7|38275.7|38312.7|38305.7|38250.2|38243.2|309
1724772900000|2024-08-27 15:35:00|38277.7|38270.7|38290.2|38283.2|38300.2|38293.2|38272.7|38265.7|88
1724773200000|2024-08-27 15:40:00|38287.7|38280.7|38297.7|38290.7|38302.7|38295.7|38257.7|38250.7|44
1724773500000|2024-08-27 15:45:00|38300.2|38293.2|38310.2|38303.2|38322.7|38315.7|38292.7|38285.7|46
1724773800000|2024-08-27 15:50:00|38307.7|38300.7|38312.7|38305.7|38325.2|38318.2|38297.7|38290.7|37
1724774100000|2024-08-27 15:55:00|38310.2|38303.2|38355.2|38348.2|38357.7|38350.7|38302.7|38295.7|75
1724774400000|2024-08-27 16:00:00|38352.7|38345.7|38335.2|38328.2|38357.7|38350.7|38330.2|38323.2|88
1724774700000|2024-08-27 16:05:00|38332.7|38325.7|38325.2|38318.2|38335.2|38328.2|38315.2|38308.2|77
1724775000000|2024-08-27 16:10:00|38322.7|38315.7|38360.2|38353.2|38372.7|38365.7|38320.2|38313.2|64
1724775300000|2024-08-27 16:15:00|38362.7|38355.7|38342.7|38335.7|38362.7|38355.7|38330.2|38323.2|16
1724775600000|2024-08-27 16:20:00|38345.2|38338.2|38337.7|38330.7|38347.7|38340.7|38312.7|38305.7|44
1724775900000|2024-08-27 16:25:00|38335.2|38328.2|38317.7|38310.7|38342.7|38335.7|38312.7|38305.7|96
1724776200000|2024-08-27 16:30:00|38315.2|38308.2|38332.7|38325.7|38342.7|38335.7|38297.7|38290.7|54
1724776500000|2024-08-27 16:35:00|38335.2|38328.2|38312.7|38305.7|38342.7|38335.7|38307.7|38300.7|17
1724776800000|2024-08-27 16:40:00|38315.2|38308.2|38290.2|38283.2|38315.2|38308.2|38267.7|38260.7|89
1724777100000|2024-08-27 16:45:00|38292.7|38285.7|38320.2|38313.2|38325.2|38318.2|38287.7|38280.7|36
1724777400000|2024-08-27 16:50:00|38322.7|38315.7|38320.2|38313.2|38355.2|38348.2|38317.7|38310.7|175
1724777700000|2024-08-27 16:55:00|38322.7|38315.7|38297.7|38290.7|38325.2|38318.2|38287.7|38280.7|65
1724778000000|2024-08-27 17:00:00|38295.2|38288.2|38310.2|38303.2|38312.7|38305.7|38292.7|38285.7|45
1724778300000|2024-08-27 17:05:00|38312.7|38305.7|38310.2|38303.2|38322.7|38315.7|38305.2|38298.2|18
1724778600000|2024-08-27 17:10:00|38312.7|38305.7|38310.2|38303.2|38320.2|38313.2|38302.7|38295.7|14
1724778900000|2024-08-27 17:15:00|38307.7|38300.7|38305.2|38298.2|38320.2|38313.2|38302.7|38295.7|25
1724779200000|2024-08-27 17:20:00|38307.7|38300.7|38322.7|38315.7|38325.2|38318.2|38302.7|38295.7|158
1724779500000|2024-08-27 17:25:00|38325.2|38318.2|38367.7|38360.7|38372.7|38365.7|38320.2|38313.2|61
1724779800000|2024-08-27 17:30:00|38370.2|38363.2|38355.2|38348.2|38382.7|38375.7|38340.2|38333.2|77
1724780100000|2024-08-27 17:35:00|38352.7|38345.7|38347.7|38340.7|38370.2|38363.2|38332.7|38325.7|45
1724780400000|2024-08-27 17:40:00|38342.7|38335.7|38355.2|38348.2|38365.2|38358.2|38322.7|38315.7|70
1724780700000|2024-08-27 17:45:00|38352.7|38345.7|38367.7|38360.7|38370.2|38363.2|38340.2|38333.2|38
1724781000000|2024-08-27 17:50:00|38370.2|38363.2|38395.2|38388.2|38397.7|38390.7|38367.7|38360.7|31
1724781300000|2024-08-27 17:55:00|38392.7|38385.7|38385.2|38378.2|38400.2|38393.2|38372.7|38365.7|60
1724781600000|2024-08-27 18:00:00|38382.7|38375.7|38370.2|38363.2|38392.7|38385.7|38367.7|38360.7|18
1724781900000|2024-08-27 18:05:00|38372.7|38365.7|38357.7|38350.7|38377.7|38370.7|38355.2|38348.2|93
1724782200000|2024-08-27 18:10:00|38360.2|38353.2|38362.7|38355.7|38367.7|38360.7|38347.7|38340.7|33
1724782500000|2024-08-27 18:15:00|38365.2|38358.2|38350.2|38343.2|38372.7|38365.7|38337.7|38330.7|22
1724782800000|2024-08-27 18:20:00|38347.7|38340.7|38335.2|38328.2|38357.7|38350.7|38330.2|38323.2|23
1724783100000|2024-08-27 18:25:00|38332.7|38325.7|38340.2|38333.2|38347.7|38340.7|38325.2|38318.2|27
1724783400000|2024-08-27 18:30:00|38337.7|38330.7|38327.7|38320.7|38342.7|38335.7|38317.7|38310.7|42
1724783700000|2024-08-27 18:35:00|38330.2|38323.2|38342.7|38335.7|38347.7|38340.7|38330.2|38323.2|12
1724784000000|2024-08-27 18:40:00|38340.2|38333.2|38360.2|38353.2|38362.7|38355.7|38340.2|38333.2|10
1724784300000|2024-08-27 18:45:00|38362.7|38355.7|38337.7|38330.7|38362.7|38355.7|38335.2|38328.2|13
1724784600000|2024-08-27 18:50:00|38340.2|38333.2|38330.2|38323.2|38350.2|38343.2|38315.2|38308.2|24
1724784900000|2024-08-27 18:55:00|38327.7|38320.7|38332.7|38325.7|38347.7|38340.7|38320.2|38313.2|21
1724785200000|2024-08-27 19:00:00|38335.2|38328.2|38322.7|38315.7|38350.2|38343.2|38315.2|38308.2|14
1724785500000|2024-08-27 19:05:00|38320.2|38313.2|38327.7|38320.7|38337.7|38330.7|38310.2|38303.2|17
1724785800000|2024-08-27 19:10:00|38325.2|38318.2|38330.2|38323.2|38347.7|38340.7|38325.2|38318.2|12
1724786100000|2024-08-27 19:15:00|38332.7|38325.7|38327.7|38320.7|38337.7|38330.7|38322.7|38315.7|20
1724786400000|2024-08-27 19:20:00|38325.2|38318.2|38332.7|38325.7|38337.7|38330.7|38322.7|38315.7|7
1724786700000|2024-08-27 19:25:00|38327.7|38320.7|38330.2|38323.2|38347.7|38340.7|38320.2|38313.2|34
1724787000000|2024-08-27 19:30:00|38327.7|38320.7|38322.7|38315.7|38332.7|38325.7|38315.2|38308.2|83
1724787300000|2024-08-27 19:35:00|38320.2|38313.2|38325.2|38318.2|38332.7|38325.7|38317.7|38310.7|7
1724787600000|2024-08-27 19:40:00|38322.7|38315.7|38305.2|38298.2|38335.2|38328.2|38302.7|38295.7|24
1724787900000|2024-08-27 19:45:00|38302.7|38295.7|38330.2|38323.2|38337.7|38330.7|38300.2|38293.2|79
1724788200000|2024-08-27 19:50:00|38332.7|38325.7|38287.7|38280.7|38332.7|38325.7|38282.7|38275.7|90
1724788500000|2024-08-27 19:55:00|38290.2|38283.2|38292.7|38285.7|38307.7|38300.7|38282.7|38275.7|138
1724788800000|2024-08-27 20:00:00|38290.2|38283.2|38315.2|38308.2|38315.2|38308.2|38282.7|38275.7|54
1724789100000|2024-08-27 20:05:00|38317.7|38310.7|38310.2|38303.2|38320.2|38313.2|38307.7|38300.7|9
1724789400000|2024-08-27 20:10:00|38312.7|38305.7|38317.7|38310.7|38320.2|38313.2|38312.7|38305.7|8
1724789700000|2024-08-27 20:15:00|38320.2|38313.2|38325.2|38318.2|38332.7|38325.7|38317.7|38310.7|36
1724790000000|2024-08-27 20:20:00|38322.7|38315.7|38310.2|38303.2|38327.7|38320.7|38307.7|38300.7|33
1724790300000|2024-08-27 20:25:00|38307.7|38300.7|38300.2|38293.2|38310.2|38303.2|38300.2|38293.2|4
1724790600000|2024-08-27 20:30:00|38302.7|38295.7|38300.2|38293.2|38305.2|38298.2|38300.2|38293.2|9
1724790900000|2024-08-27 20:35:00|38302.7|38295.7|38290.2|38283.2|38305.2|38298.2|38287.7|38280.7|2
1724791200000|2024-08-27 20:40:00|38287.7|38280.7|38282.7|38275.7|38292.7|38285.7|38275.2|38268.2|7
1724791500000|2024-08-27 20:45:00|38280.2|38273.2|38282.7|38275.7|38282.7|38275.7|38255.2|38248.2|47
1724791800000|2024-08-27 20:50:00|38280.2|38273.2|38282.7|38275.7|38290.2|38283.2|38280.2|38273.2|19
1724792100000|2024-08-27 20:55:00|38275.2|38268.2|38294.2|38279.2|38294.2|38279.2|38257.7|38250.7|162
1724792400000|2024-08-27 21:00:00|38291.7|38276.7|38309.2|38294.2|38309.2|38294.2|38284.2|38269.2|2
1724792700000|2024-08-27 21:05:00|38306.7|38291.7|38304.2|38289.2|38306.7|38291.7|38301.7|38286.7|1
1724793000000|2024-08-27 21:10:00|38311.7|38281.7|38311.7|38281.7|38311.7|38281.7|38311.7|38281.7|11833
1724793300000|2024-08-27 21:15:00|38311|38281|38311.9|38281.9|38311.9|38281.9|38311|38281|0
1724793600000|2024-08-27 21:20:00|38312.2|38282.2|38317.6|38287.6|38317.6|38287.6|38312.2|38282.2|0
1724793900000|2024-08-27 21:25:00|38317.2|38287.2|38318.4|38288.4|38318.7|38288.7|38317.2|38287.2|0
1724794200000|2024-08-27 21:30:00|38318.2|38288.2|38315.2|38285.2|38318.3|38288.3|38315.2|38285.2|0
1724794500000|2024-08-27 21:35:00|38314.3|38284.3|38316.2|38286.2|38316.9|38286.9|38314.3|38284.3|0
1724794800000|2024-08-27 21:40:00|38316.9|38286.9|38314.8|38284.8|38316.9|38286.9|38314.5|38284.5|0
1724795100000|2024-08-27 21:45:00|38315.1|38285.1|38315.8|38285.8|38317.4|38287.4|38315.1|38285.1|0
1724795400000|2024-08-27 21:50:00|38315.6|38285.6|38316.1|38286.1|38317.5|38287.5|38315.4|38285.4|0
1724795700000|2024-08-27 21:55:00|38316.8|38286.8|38317.8|38287.8|38318.6|38288.6|38316.8|38286.8|0
1724796000000|2024-08-27 22:00:00|38317.7|38287.7|38319.5|38304.5|38337|38322|38307|38283.9|5
1724796300000|2024-08-27 22:05:00|38322|38307|38307|38292|38322|38307|38307|38292|2
1724796600000|2024-08-27 22:10:00|38304.5|38289.5|38254.5|38239.5|38304.5|38289.5|38247|38232|25
1724796900000|2024-08-27 22:15:00|38257|38242|38174.5|38159.5|38257|38242|38172|38157|40
1724797200000|2024-08-27 22:20:00|38172|38157|38182|38167|38182|38167|38149.5|38134.5|24
1724797500000|2024-08-27 22:25:00|38184.5|38169.5|38172|38157|38187|38172|38169.5|38154.5|5
1724797800000|2024-08-27 22:30:00|38167|38152|38159.5|38144.5|38172|38157|38152|38137|37
1724798100000|2024-08-27 22:35:00|38157|38142|38169.5|38154.5|38172|38157|38152|38137|2
1724798400000|2024-08-27 22:40:00|38172|38157|38174.5|38159.5|38174.5|38159.5|38169.5|38154.5|2
1724798700000|2024-08-27 22:45:00|38177|38162|38182|38167|38192|38177|38177|38162|11
1724799000000|2024-08-27 22:50:00|38179.5|38164.5|38169.5|38154.5|38187|38172|38167|38152|44
1724799300000|2024-08-27 22:55:00|38172|38157|38179.5|38164.5|38192|38177|38167|38152|13
1724799600000|2024-08-27 23:00:00|38182|38167|38157|38142|38189.5|38174.5|38157|38142|70
1724799900000|2024-08-27 23:05:00|38159.5|38144.5|38164.5|38149.5|38174.5|38159.5|38157|38142|2
1724800200000|2024-08-27 23:10:00|38174.5|38159.5|38179.5|38164.5|38199.5|38184.5|38157|38142|97
1724800500000|2024-08-27 23:15:00|38182|38167|38174.5|38159.5|38184.5|38169.5|38167|38152|13
1724800800000|2024-08-27 23:20:00|38172|38157|38159.5|38144.5|38202|38187|38147|38132|255
1724801100000|2024-08-27 23:25:00|38162|38147|38149.5|38134.5|38172|38157|38132|38117|40
1724801400000|2024-08-27 23:30:00|38147|38132|38125.5|38118.5|38147|38133.5|38110.5|38103.5|6613
1724801700000|2024-08-27 23:35:00|38123|38116|38148|38141|38163|38156|38108|38101|130
1724802000000|2024-08-27 23:40:00|38145.5|38138.5|38165.5|38158.5|38180.5|38173.5|38138|38131|133
1724802300000|2024-08-27 23:45:00|38175.5|38168.5|38205.5|38198.5|38205.5|38198.5|38150.5|38143.5|183
1724802600000|2024-08-27 23:50:00|38203|38196|38215.5|38208.5|38225.5|38218.5|38188|38181|211
1724802900000|2024-08-27 23:55:00|38213|38206|38230.5|38223.5|38243|38236|38205.5|38198.5|132
1724803200000|2024-08-28 00:00:00|38235.5|38228.5|38303|38296|38303|38296|38205.5|38198.5|363
1724803500000|2024-08-28 00:05:00|38305.5|38298.5|38305.5|38298.5|38343|38336|38265.5|38258.5|248
1724803800000|2024-08-28 00:10:00|38315.5|38308.5|38293|38286|38335.5|38328.5|38285.5|38278.5|194
1724804100000|2024-08-28 00:15:00|38290.5|38283.5|38185.5|38178.5|38298|38291|38180.5|38173.5|235
1724804400000|2024-08-28 00:20:00|38183|38176|38170.5|38163.5|38198|38191|38150.5|38143.5|207
1724804700000|2024-08-28 00:25:00|38168|38161|38163|38156|38215.5|38208.5|38163|38156|90
1724805000000|2024-08-28 00:30:00|38165.5|38158.5|38218|38211|38225.5|38218.5|38158|38151|101
1724805300000|2024-08-28 00:35:00|38215.5|38208.5|38253|38246|38255.5|38248.5|38210.5|38203.5|78
1724805600000|2024-08-28 00:40:00|38250.5|38243.5|38250.5|38243.5|38255.5|38248.5|38218|38211|98
1724805900000|2024-08-28 00:45:00|38248|38241|38260.5|38253.5|38278|38271|38233|38226|79
1724806200000|2024-08-28 00:50:00|38263|38256|38278|38271|38290.5|38283.5|38248|38241|86
1724806500000|2024-08-28 00:55:00|38275.5|38268.5|38215.5|38208.5|38280.5|38273.5|38215.5|38208.5|59
1724806800000|2024-08-28 01:00:00|38218|38211|38218|38211|38240.5|38233.5|38195.5|38188.5|160
1724807100000|2024-08-28 01:05:00|38215.5|38208.5|38190.5|38183.5|38250.5|38243.5|38188|38181|214
1724807400000|2024-08-28 01:10:00|38188|38181|38213|38206|38225.5|38218.5|38178|38171|49
1724807700000|2024-08-28 01:15:00|38210.5|38203.5|38238|38231|38248|38241|38195.5|38188.5|30
1724808000000|2024-08-28 01:20:00|38235.5|38228.5|38213|38206|38238|38231|38178|38171|56
1724808300000|2024-08-28 01:25:00|38215.5|38208.5|38195.5|38188.5|38250.5|38243.5|38188|38181|49
1724808600000|2024-08-28 01:30:00|38198|38191|38183|38176|38223|38216|38175.5|38168.5|115
1724808900000|2024-08-28 01:35:00|38185.5|38178.5|38178|38171|38213|38206|38153|38146|80
1724809200000|2024-08-28 01:40:00|38175.5|38168.5|38230.5|38223.5|38240.5|38233.5|38168|38161|83
1724809500000|2024-08-28 01:45:00|38228|38221|38235.5|38228.5|38275.5|38268.5|38218|38211|85
1724809800000|2024-08-28 01:50:00|38233|38226|38270.5|38263.5|38275.5|38268.5|38233|38226|41
1724810100000|2024-08-28 01:55:00|38273|38266|38273|38266|38285.5|38278.5|38263|38256|46
1724810400000|2024-08-28 02:00:00|38275.5|38268.5|38218|38211|38275.5|38268.5|38218|38211|83
1724810700000|2024-08-28 02:05:00|38215.5|38208.5|38198|38191|38233|38226|38195.5|38188.5|45
1724811000000|2024-08-28 02:10:00|38200.5|38193.5|38218|38211|38225.5|38218.5|38185.5|38178.5|69
1724811300000|2024-08-28 02:15:00|38215.5|38208.5|38213|38206|38253|38246|38210.5|38203.5|114
1724811600000|2024-08-28 02:20:00|38220.5|38213.5|38198|38191|38230.5|38223.5|38195.5|38188.5|148
1724811900000|2024-08-28 02:25:00|38200.5|38193.5|38203|38196|38215.5|38208.5|38190.5|38183.5|25
1724812200000|2024-08-28 02:30:00|38200.5|38193.5|38218|38211|38230.5|38223.5|38200.5|38193.5|26
1724812500000|2024-08-28 02:35:00|38220.5|38213.5|38193|38186|38220.5|38213.5|38188|38181|202
1724812800000|2024-08-28 02:40:00|38190.5|38183.5|38220.5|38213.5|38228|38221|38190.5|38183.5|36
1724813100000|2024-08-28 02:45:00|38223|38216|38223|38216|38230.5|38223.5|38215.5|38208.5|19
1724813400000|2024-08-28 02:50:00|38225.5|38218.5|38248|38241|38248|38241|38225.5|38218.5|78
1724813700000|2024-08-28 02:55:00|38250.5|38243.5|38258|38251|38265.5|38258.5|38238|38231|107
1724814000000|2024-08-28 03:00:00|38260.5|38253.5|38265.5|38258.5|38278|38271|38253|38246|31
1724814300000|2024-08-28 03:05:00|38263|38256|38250.5|38243.5|38265.5|38258.5|38245.5|38238.5|9
1724814600000|2024-08-28 03:10:00|38253|38246|38250.5|38243.5|38260.5|38253.5|38248|38241|13
1724814900000|2024-08-28 03:15:00|38253|38246|38230.5|38223.5|38260.5|38253.5|38230.5|38223.5|15
1724815200000|2024-08-28 03:20:00|38233|38226|38225.5|38218.5|38238|38231|38225.5|38218.5|8
1724815500000|2024-08-28 03:25:00|38228|38221|38200.5|38193.5|38228|38221|38188|38181|57
1724815800000|2024-08-28 03:30:00|38198|38191|38205.5|38198.5|38208|38201|38155.5|38148.5|106
1724816100000|2024-08-28 03:35:00|38208|38201|38225.5|38218.5|38225.5|38218.5|38198|38191|34
1724816400000|2024-08-28 03:40:00|38228|38221|38235.5|38228.5|38245.5|38238.5|38218|38211|49
1724816700000|2024-08-28 03:45:00|38233|38226|38255.5|38248.5|38258|38251|38228|38221|65
1724817000000|2024-08-28 03:50:00|38253|38246|38255.5|38248.5|38268|38261|38233|38226|100
1724817300000|2024-08-28 03:55:00|38258|38251|38275.5|38268.5|38280.5|38273.5|38248|38241|82
1724817600000|2024-08-28 04:00:00|38278|38271|38273|38266|38288|38281|38270.5|38263.5|82
1724817900000|2024-08-28 04:05:00|38278|38271|38263|38256|38280.5|38273.5|38243|38236|45
1724818200000|2024-08-28 04:10:00|38265.5|38258.5|38263|38256|38270.5|38263.5|38255.5|38248.5|47
1724818500000|2024-08-28 04:15:00|38260.5|38253.5|38283|38276|38285.5|38278.5|38260.5|38253.5|35
1724818800000|2024-08-28 04:20:00|38285.5|38278.5|38288|38281|38295.5|38288.5|38278|38271|62
1724819100000|2024-08-28 04:25:00|38290.5|38283.5|38293|38286|38293|38286|38278|38271|60
1724819400000|2024-08-28 04:30:00|38295.5|38288.5|38325.5|38318.5|38333|38326|38283|38276|129
1724819700000|2024-08-28 04:35:00|38328|38321|38330.5|38323.5|38333|38326|38305.5|38298.5|84
1724820000000|2024-08-28 04:40:00|38328|38321|38335.5|38328.5|38340.5|38333.5|38320.5|38313.5|37
1724820300000|2024-08-28 04:45:00|38338|38331|38355.5|38348.5|38358|38351|38320.5|38313.5|117
1724820600000|2024-08-28 04:50:00|38353|38346|38343|38336|38373|38366|38340.5|38333.5|101
1724820900000|2024-08-28 04:55:00|38340.5|38333.5|38313|38306|38350.5|38343.5|38310.5|38303.5|81
1724821200000|2024-08-28 05:00:00|38310.5|38303.5|38278|38271|38310.5|38303.5|38275.5|38268.5|61
1724821500000|2024-08-28 05:05:00|38268|38261|38270.5|38263.5|38280.5|38273.5|38258|38251|45
1724821800000|2024-08-28 05:10:00|38268|38261|38275.5|38268.5|38283|38276|38253|38246|70
1724822100000|2024-08-28 05:15:00|38273|38266|38295.5|38288.5|38298|38291|38268|38261|45
1724822400000|2024-08-28 05:20:00|38298|38291|38315.5|38308.5|38318|38311|38293|38286|48
1724822700000|2024-08-28 05:25:00|38313|38306|38340.5|38333.5|38350.5|38343.5|38310.5|38303.5|84
1724823000000|2024-08-28 05:30:00|38343|38336|38335.5|38328.5|38353|38346|38325.5|38318.5|53
1724823300000|2024-08-28 05:35:00|38338|38331|38333|38326|38348|38341|38313|38306|56
1724823600000|2024-08-28 05:40:00|38335.5|38328.5|38325.5|38318.5|38343|38336|38315.5|38308.5|57
1724823900000|2024-08-28 05:45:00|38328|38321|38298|38291|38340.5|38333.5|38298|38291|74
1724824200000|2024-08-28 05:50:00|38300.5|38293.5|38330.5|38323.5|38338|38331|38290.5|38283.5|82
1724824500000|2024-08-28 05:55:00|38328|38321|38373|38366|38378|38371|38315.5|38308.5|273
1724824800000|2024-08-28 06:00:00|38346.4|38339.4|38346.4|38339.4|38361.4|38354.4|38326.4|38319.4|320
1724825100000|2024-08-28 06:05:00|38348.9|38341.9|38353.9|38346.9|38361.4|38354.4|38346.4|38339.4|171
1724825400000|2024-08-28 06:10:00|38351.4|38344.4|38371.4|38364.4|38373.9|38366.9|38348.9|38341.9|204
1724825700000|2024-08-28 06:15:00|38366.4|38359.4|38358.9|38351.9|38371.4|38364.4|38356.4|38349.4|137
1724826000000|2024-08-28 06:20:00|38361.4|38354.4|38361.4|38354.4|38366.4|38359.4|38356.4|38349.4|40
1724826300000|2024-08-28 06:25:00|38358.9|38351.9|38358.9|38351.9|38361.4|38354.4|38351.4|38344.4|47
1724826600000|2024-08-28 06:30:00|38361.4|38354.4|38351.4|38344.4|38361.4|38354.4|38348.9|38341.9|55
1724826900000|2024-08-28 06:35:00|38348.9|38341.9|38343.9|38336.9|38351.4|38344.4|38336.4|38329.4|63
1724827200000|2024-08-28 06:40:00|38341.4|38334.4|38341.4|38334.4|38351.4|38344.4|38341.4|38334.4|31
1724827500000|2024-08-28 06:45:00|38346.4|38339.4|38376.4|38369.4|38383.9|38376.9|38346.4|38339.4|115
1724827800000|2024-08-28 06:50:00|38381.4|38374.4|38378.9|38371.9|38391.4|38384.4|38378.9|38371.9|47
1724828100000|2024-08-28 06:55:00|38381.4|38374.4|38388.9|38381.9|38393.9|38386.9|38373.9|38366.9|16
1724828400000|2024-08-28 07:00:00|38386.4|38379.4|38383.9|38376.9|38403.9|38396.9|38381.4|38374.4|61
1724828700000|2024-08-28 07:05:00|38386.4|38379.4|38376.4|38369.4|38391.4|38384.4|38368.9|38361.9|33
1724829000000|2024-08-28 07:10:00|38378.9|38371.9|38381.4|38374.4|38401.4|38394.4|38373.9|38366.9|46
1724829300000|2024-08-28 07:15:00|38383.9|38376.9|38368.9|38361.9|38388.9|38381.9|38361.4|38354.4|45
1724829600000|2024-08-28 07:20:00|38371.4|38364.4|38401.4|38394.4|38401.4|38394.4|38363.9|38356.9|45
1724829900000|2024-08-28 07:25:00|38406.4|38399.4|38391.4|38384.4|38411.4|38404.4|38388.9|38381.9|121
1724830200000|2024-08-28 07:30:00|38406.4|38399.4|38373.9|38366.9|38406.4|38399.4|38371.4|38364.4|134
1724830500000|2024-08-28 07:35:00|38371.4|38364.4|38381.4|38374.4|38386.4|38379.4|38366.4|38359.4|47
1724830800000|2024-08-28 07:40:00|38383.9|38376.9|38383.9|38376.9|38408.9|38401.9|38381.4|38374.4|63
1724831100000|2024-08-28 07:45:00|38386.4|38379.4|38388.9|38381.9|38393.9|38386.9|38373.9|38366.9|15
1724831400000|2024-08-28 07:50:00|38391.4|38384.4|38406.4|38399.4|38408.9|38401.9|38383.9|38376.9|17
1724831700000|2024-08-28 07:55:00|38411.4|38404.4|38431.4|38424.4|38431.4|38424.4|38406.4|38399.4|23
1724832000000|2024-08-28 08:00:00|38428.9|38421.9|38426.4|38419.4|38441.4|38434.4|38418.9|38411.9|78
1724832300000|2024-08-28 08:05:00|38423.9|38416.9|38396.4|38389.4|38431.4|38424.4|38396.4|38389.4|26
1724832600000|2024-08-28 08:10:00|38398.9|38391.9|38363.9|38356.9|38398.9|38391.9|38353.9|38346.9|140
1724832900000|2024-08-28 08:15:00|38366.4|38359.4|38366.4|38359.4|38373.9|38366.9|38358.9|38351.9|188
1724833200000|2024-08-28 08:20:00|38368.9|38361.9|38376.4|38369.4|38383.9|38376.9|38366.4|38359.4|53
1724833500000|2024-08-28 08:25:00|38373.9|38366.9|38371.4|38364.4|38381.4|38374.4|38366.4|38359.4|40
1724833800000|2024-08-28 08:30:00|38373.9|38366.9|38378.9|38371.9|38386.4|38379.4|38371.4|38364.4|33
1724834100000|2024-08-28 08:35:00|38381.4|38374.4|38376.4|38369.4|38381.4|38374.4|38356.4|38349.4|22
1724834400000|2024-08-28 08:40:00|38371.4|38364.4|38393.9|38386.9|38393.9|38386.9|38371.4|38364.4|57
1724834700000|2024-08-28 08:45:00|38391.4|38384.4|38381.4|38374.4|38396.4|38389.4|38373.9|38366.9|7
1724835000000|2024-08-28 08:50:00|38383.9|38376.9|38386.4|38379.4|38386.4|38379.4|38373.9|38366.9|12
1724835300000|2024-08-28 08:55:00|38388.9|38381.9|38371.4|38364.4|38396.4|38389.4|38371.4|38364.4|17
1724835600000|2024-08-28 09:00:00|38373.9|38366.9|38351.4|38344.4|38383.9|38376.9|38351.4|38344.4|70
1724835900000|2024-08-28 09:05:00|38353.9|38346.9|38306.4|38299.4|38353.9|38346.9|38303.9|38296.9|93
1724836200000|2024-08-28 09:10:00|38301.4|38294.4|38316.4|38309.4|38318.9|38311.9|38296.4|38289.4|44
1724836500000|2024-08-28 09:15:00|38318.9|38311.9|38311.4|38304.4|38331.4|38324.4|38306.4|38299.4|53
1724836800000|2024-08-28 09:20:00|38316.4|38309.4|38313.9|38306.9|38326.4|38319.4|38311.4|38304.4|20
1724837100000|2024-08-28 09:25:00|38316.4|38309.4|38326.4|38319.4|38336.4|38329.4|38308.9|38301.9|28
1724837400000|2024-08-28 09:30:00|38328.9|38321.9|38333.9|38326.9|38338.9|38331.9|38323.9|38316.9|60
1724837700000|2024-08-28 09:35:00|38331.4|38324.4|38326.4|38319.4|38343.9|38336.9|38323.9|38316.9|14
1724838000000|2024-08-28 09:40:00|38323.9|38316.9|38326.4|38319.4|38328.9|38321.9|38311.4|38304.4|9
1724838300000|2024-08-28 09:45:00|38328.9|38321.9|38333.9|38326.9|38338.9|38331.9|38326.4|38319.4|8
1724838600000|2024-08-28 09:50:00|38336.4|38329.4|38343.9|38336.9|38348.9|38341.9|38323.9|38316.9|8
1724838900000|2024-08-28 09:55:00|38346.4|38339.4|38361.4|38354.4|38363.9|38356.9|38343.9|38336.9|30
1724839200000|2024-08-28 10:00:00|38363.9|38356.9|38361.4|38354.4|38371.4|38364.4|38356.4|38349.4|93
1724839500000|2024-08-28 10:05:00|38363.9|38356.9|38386.4|38379.4|38386.4|38379.4|38361.4|38354.4|33
1724839800000|2024-08-28 10:10:00|38383.9|38376.9|38416.4|38409.4|38421.4|38414.4|38378.9|38371.9|338
1724840100000|2024-08-28 10:15:00|38413.9|38406.9|38416.4|38409.4|38436.4|38429.4|38403.9|38396.9|51
1724840400000|2024-08-28 10:20:00|38418.9|38411.9|38401.4|38394.4|38426.4|38419.4|38401.4|38394.4|27
1724840700000|2024-08-28 10:25:00|38398.9|38391.9|38418.9|38411.9|38421.4|38414.4|38398.9|38391.9|14
1724841000000|2024-08-28 10:30:00|38421.4|38414.4|38406.4|38399.4|38421.4|38414.4|38388.9|38381.9|45
1724841300000|2024-08-28 10:35:00|38403.9|38396.9|38398.9|38391.9|38411.4|38404.4|38396.4|38389.4|52
1724841600000|2024-08-28 10:40:00|38396.4|38389.4|38406.4|38399.4|38406.4|38399.4|38386.4|38379.4|24
1724841900000|2024-08-28 10:45:00|38408.9|38401.9|38406.4|38399.4|38418.9|38411.9|38401.4|38394.4|50
1724842200000|2024-08-28 10:50:00|38411.4|38404.4|38401.4|38394.4|38411.4|38404.4|38396.4|38389.4|13
1724842500000|2024-08-28 10:55:00|38403.9|38396.9|38396.4|38389.4|38406.4|38399.4|38391.4|38384.4|12
1724842800000|2024-08-28 11:00:00|38398.9|38391.9|38401.4|38394.4|38411.4|38404.4|38391.4|38384.4|65
1724843100000|2024-08-28 11:05:00|38403.9|38396.9|38401.4|38394.4|38408.9|38401.9|38391.4|38384.4|75
1724843400000|2024-08-28 11:10:00|38403.9|38396.9|38386.4|38379.4|38406.4|38399.4|38378.9|38371.9|90
1724843700000|2024-08-28 11:15:00|38383.9|38376.9|38378.9|38371.9|38391.4|38384.4|38371.4|38364.4|96
1724844000000|2024-08-28 11:20:00|38381.4|38374.4|38381.4|38374.4|38391.4|38384.4|38373.9|38366.9|70
1724844300000|2024-08-28 11:25:00|38383.9|38376.9|38371.4|38364.4|38383.9|38376.9|38366.4|38359.4|99
1724844600000|2024-08-28 11:30:00|38373.9|38366.9|38346.4|38339.4|38376.4|38369.4|38343.9|38336.9|84
1724844900000|2024-08-28 11:35:00|38343.9|38336.9|38343.9|38336.9|38348.9|38341.9|38336.4|38329.4|60
1724845200000|2024-08-28 11:40:00|38346.4|38339.4|38336.4|38329.4|38351.4|38344.4|38331.4|38324.4|91
1724845500000|2024-08-28 11:45:00|38341.4|38334.4|38331.4|38324.4|38353.9|38346.9|38328.9|38321.9|81
1724845800000|2024-08-28 11:50:00|38333.9|38326.9|38321.4|38314.4|38336.4|38329.4|38306.4|38299.4|190
1724846100000|2024-08-28 11:55:00|38316.4|38309.4|38298.9|38291.9|38316.4|38309.4|38288.9|38281.9|100
1724846400000|2024-08-28 12:00:00|38296.4|38289.4|38316.4|38309.4|38326.4|38319.4|38293.9|38286.9|56
1724846700000|2024-08-28 12:05:00|38313.9|38306.9|38308.9|38301.9|38326.4|38319.4|38303.9|38296.9|47
1724847000000|2024-08-28 12:10:00|38306.4|38299.4|38313.9|38306.9|38326.4|38319.4|38301.4|38294.4|37
1724847300000|2024-08-28 12:15:00|38316.4|38309.4|38351.4|38344.4|38358.9|38351.9|38313.9|38306.9|35
1724847600000|2024-08-28 12:20:00|38353.9|38346.9|38366.4|38359.4|38381.4|38374.4|38351.4|38344.4|35
1724847900000|2024-08-28 12:25:00|38368.9|38361.9|38378.9|38371.9|38383.9|38376.9|38366.4|38359.4|17
1724848200000|2024-08-28 12:30:00|38381.4|38374.4|38398.9|38391.9|38406.4|38399.4|38373.9|38366.9|69
1724848500000|2024-08-28 12:35:00|38396.4|38389.4|38391.4|38384.4|38408.9|38401.9|38388.9|38381.9|19
1724848800000|2024-08-28 12:40:00|38393.9|38386.9|38396.4|38389.4|38411.4|38404.4|38391.4|38384.4|22
1724849100000|2024-08-28 12:45:00|38398.9|38391.9|38371.4|38364.4|38398.9|38391.9|38366.4|38359.4|17
1724849400000|2024-08-28 12:50:00|38366.4|38359.4|38408.9|38401.9|38408.9|38401.9|38366.4|38359.4|41
1724849700000|2024-08-28 12:55:00|38411.4|38404.4|38411.4|38404.4|38426.4|38419.4|38408.9|38401.9|17
1724850000000|2024-08-28 13:00:00|38408.9|38401.9|38461.4|38454.4|38466.4|38459.4|38408.9|38401.9|100
1724850300000|2024-08-28 13:05:00|38456.4|38449.4|38491.4|38484.4|38496.4|38489.4|38446.4|38439.4|175
1724850600000|2024-08-28 13:10:00|38493.9|38486.9|38456.4|38449.4|38496.4|38489.4|38456.4|38449.4|133
1724850900000|2024-08-28 13:15:00|38458.9|38451.9|38481.4|38474.4|38491.4|38484.4|38441.4|38434.4|69
1724851200000|2024-08-28 13:20:00|38483.9|38476.9|38471.4|38464.4|38493.9|38486.9|38468.9|38461.9|133
1724851500000|2024-08-28 13:25:00|38473.9|38466.9|38486.4|38479.4|38488.9|38481.9|38471.4|38464.4|55
1724851800000|2024-08-28 13:30:00|38481.4|38474.4|38538.9|38531.9|38561.4|38554.4|38476.4|38469.4|395
1724852100000|2024-08-28 13:35:00|38536.4|38529.4|38513.9|38506.9|38546.4|38539.4|38498.9|38491.9|137
1724852400000|2024-08-28 13:40:00|38511.4|38504.4|38531.4|38524.4|38581.4|38574.4|38506.4|38499.4|154
1724852700000|2024-08-28 13:45:00|38533.9|38526.9|38496.4|38489.4|38536.4|38529.4|38488.9|38481.9|126
1724853000000|2024-08-28 13:50:00|38493.9|38486.9|38528.9|38521.9|38536.4|38529.4|38483.9|38476.9|85
1724853300000|2024-08-28 13:55:00|38526.4|38519.4|38491.4|38484.4|38546.4|38539.4|38491.4|38484.4|125
1724853600000|2024-08-28 14:00:00|38486.4|38479.4|38458.9|38451.9|38491.4|38484.4|38441.4|38434.4|208
1724853900000|2024-08-28 14:05:00|38456.4|38449.4|38448.9|38441.9|38466.4|38459.4|38411.4|38404.4|172
1724854200000|2024-08-28 14:10:00|38443.9|38436.9|38443.9|38436.9|38456.4|38449.4|38421.4|38414.4|114
1724854500000|2024-08-28 14:15:00|38441.4|38434.4|38466.4|38459.4|38473.9|38466.9|38436.4|38429.4|70
1724854800000|2024-08-28 14:20:00|38463.9|38456.9|38481.4|38474.4|38486.4|38479.4|38436.4|38429.4|103
1724855100000|2024-08-28 14:25:00|38478.9|38471.9|38491.4|38484.4|38501.4|38494.4|38476.4|38469.4|55
1724855400000|2024-08-28 14:30:00|38488.9|38481.9|38418.9|38411.9|38498.9|38491.9|38416.4|38409.4|55
1724855700000|2024-08-28 14:35:00|38416.4|38409.4|38436.4|38429.4|38458.9|38451.9|38406.4|38399.4|55
1724856000000|2024-08-28 14:40:00|38438.9|38431.9|38388.9|38381.9|38438.9|38431.9|38371.4|38364.4|118
1724856300000|2024-08-28 14:45:00|38391.4|38384.4|38346.4|38339.4|38393.9|38386.9|38326.4|38319.4|144
1724856600000|2024-08-28 14:50:00|38343.9|38336.9|38386.4|38379.4|38388.9|38381.9|38333.9|38326.9|80
1724856900000|2024-08-28 14:55:00|38388.9|38381.9|38336.4|38329.4|38403.9|38396.9|38333.9|38326.9|115
1724857200000|2024-08-28 15:00:00|38331.4|38324.4|38331.4|38324.4|38343.9|38336.9|38301.4|38294.4|104
1724857500000|2024-08-28 15:05:00|38333.9|38326.9|38341.4|38334.4|38376.4|38369.4|38321.4|38314.4|122
1724857800000|2024-08-28 15:10:00|38338.9|38331.9|38233.9|38226.9|38338.9|38331.9|38223.9|38216.9|205
1724858100000|2024-08-28 15:15:00|38236.4|38229.4|38213.9|38206.9|38258.9|38251.9|38198.9|38191.9|174
1724858400000|2024-08-28 15:20:00|38216.4|38209.4|38206.4|38199.4|38231.4|38224.4|38201.4|38194.4|202
1724858700000|2024-08-28 15:25:00|38208.9|38201.9|38211.4|38204.4|38223.9|38216.9|38186.4|38179.4|224
1724859000000|2024-08-28 15:30:00|38218.9|38211.9|38181.4|38174.4|38218.9|38211.9|38166.4|38159.4|176
1724859300000|2024-08-28 15:35:00|38178.9|38171.9|38216.4|38209.4|38226.4|38219.4|38168.9|38161.9|97
1724859600000|2024-08-28 15:40:00|38211.4|38204.4|38203.9|38196.9|38213.9|38206.9|38181.4|38174.4|68
1724859900000|2024-08-28 15:45:00|38206.4|38199.4|38208.9|38201.9|38226.4|38219.4|38193.9|38186.9|53
1724860200000|2024-08-28 15:50:00|38206.4|38199.4|38231.4|38224.4|38236.4|38229.4|38198.9|38191.9|34
1724860500000|2024-08-28 15:55:00|38233.9|38226.9|38241.4|38234.4|38251.4|38244.4|38211.4|38204.4|96
1724860800000|2024-08-28 16:00:00|38236.4|38229.4|38213.9|38206.9|38241.4|38234.4|38206.4|38199.4|76
1724861100000|2024-08-28 16:05:00|38211.4|38204.4|38203.9|38196.9|38221.4|38214.4|38178.9|38171.9|80
1724861400000|2024-08-28 16:10:00|38201.4|38194.4|38201.4|38194.4|38211.4|38204.4|38171.4|38164.4|90
1724861700000|2024-08-28 16:15:00|38198.9|38191.9|38186.4|38179.4|38198.9|38191.9|38143.9|38136.9|118
1724862000000|2024-08-28 16:20:00|38183.9|38176.9|38141.4|38134.4|38188.9|38181.9|38116.4|38109.4|98
1724862300000|2024-08-28 16:25:00|38136.4|38129.4|38163.9|38156.9|38173.9|38166.9|38136.4|38129.4|56
1724862600000|2024-08-28 16:30:00|38161.4|38154.4|38186.4|38179.4|38201.4|38194.4|38146.4|38139.4|75
1724862900000|2024-08-28 16:35:00|38181.4|38174.4|38196.4|38189.4|38206.4|38199.4|38176.4|38169.4|40
1724863200000|2024-08-28 16:40:00|38193.9|38186.9|38213.9|38206.9|38216.4|38209.4|38191.4|38184.4|39
1724863500000|2024-08-28 16:45:00|38211.4|38204.4|38206.4|38199.4|38211.4|38204.4|38193.9|38186.9|14
1724863800000|2024-08-28 16:50:00|38208.9|38201.9|38231.4|38224.4|38236.4|38229.4|38201.4|38194.4|294
1724864100000|2024-08-28 16:55:00|38233.9|38226.9|38231.4|38224.4|38246.4|38239.4|38231.4|38224.4|94
1724864400000|2024-08-28 17:00:00|38233.9|38226.9|38231.4|38224.4|38251.4|38244.4|38213.9|38206.9|44
1724864700000|2024-08-28 17:05:00|38233.9|38226.9|38238.9|38231.9|38241.4|38234.4|38226.4|38219.4|31
1724865000000|2024-08-28 17:10:00|38236.4|38229.4|38181.4|38174.4|38246.4|38239.4|38171.4|38164.4|65
1724865300000|2024-08-28 17:15:00|38178.9|38171.9|38181.4|38174.4|38198.9|38191.9|38171.4|38164.4|60
1724865600000|2024-08-28 17:20:00|38178.9|38171.9|38176.4|38169.4|38191.4|38184.4|38166.4|38159.4|24
1724865900000|2024-08-28 17:25:00|38173.9|38166.9|38181.4|38174.4|38186.4|38179.4|38161.4|38154.4|37
1724866200000|2024-08-28 17:30:00|38178.9|38171.9|38191.4|38184.4|38203.9|38196.9|38166.4|38159.4|60
1724866500000|2024-08-28 17:35:00|38193.9|38186.9|38166.4|38159.4|38203.9|38196.9|38166.4|38159.4|23
1724866800000|2024-08-28 17:40:00|38163.9|38156.9|38153.9|38146.9|38181.4|38174.4|38143.9|38136.9|54
1724867100000|2024-08-28 17:45:00|38156.4|38149.4|38128.9|38121.9|38163.9|38156.9|38118.9|38111.9|34
1724867400000|2024-08-28 17:50:00|38131.4|38124.4|38068.9|38061.9|38138.9|38131.9|38058.9|38051.9|95
1724867700000|2024-08-28 17:55:00|38066.4|38059.4|37976.4|37969.4|38071.4|38064.4|37966.4|37959.4|182
1724868000000|2024-08-28 18:00:00|37978.9|37971.9|37956.4|37949.4|37996.4|37989.4|37951.4|37944.4|104
1724868300000|2024-08-28 18:05:00|37953.9|37946.9|38011.4|38004.4|38016.4|38009.4|37946.4|37939.4|200
1724868600000|2024-08-28 18:10:00|38008.9|38001.9|38006.4|37999.4|38021.4|38014.4|37993.9|37986.9|48
1724868900000|2024-08-28 18:15:00|38003.9|37996.9|38013.9|38006.9|38031.4|38024.4|38001.4|37994.4|49
1724869200000|2024-08-28 18:20:00|38011.4|38004.4|38026.4|38019.4|38043.9|38036.9|38011.4|38004.4|35
1724869500000|2024-08-28 18:25:00|38023.9|38016.9|38011.4|38004.4|38033.9|38026.9|38003.9|37996.9|23
1724869800000|2024-08-28 18:30:00|38008.9|38001.9|38013.9|38006.9|38026.4|38019.4|37998.9|37991.9|25
1724870100000|2024-08-28 18:35:00|38011.4|38004.4|38028.9|38021.9|38033.9|38026.9|37998.9|37991.9|15
1724870400000|2024-08-28 18:40:00|38031.4|38024.4|38026.4|38019.4|38048.9|38041.9|38008.9|38001.9|22
1724870700000|2024-08-28 18:45:00|38023.9|38016.9|38026.4|38019.4|38033.9|38026.9|38006.4|37999.4|8
1724871000000|2024-08-28 18:50:00|38023.9|38016.9|38121.4|38114.4|38131.4|38124.4|38023.9|38016.9|92
1724871300000|2024-08-28 18:55:00|38123.9|38116.9|38171.4|38164.4|38186.4|38179.4|38116.4|38109.4|109
1724871600000|2024-08-28 19:00:00|38163.9|38156.9|38211.4|38204.4|38233.9|38226.9|38163.9|38156.9|118
1724871900000|2024-08-28 19:05:00|38208.9|38201.9|38153.9|38146.9|38211.4|38204.4|38133.9|38126.9|79
1724872200000|2024-08-28 19:10:00|38151.4|38144.4|38148.9|38141.9|38176.4|38169.4|38123.9|38116.9|38
1724872500000|2024-08-28 19:15:00|38146.4|38139.4|38181.4|38174.4|38186.4|38179.4|38146.4|38139.4|67
1724872800000|2024-08-28 19:20:00|38183.9|38176.9|38161.4|38154.4|38198.9|38191.9|38141.4|38134.4|112
1724873100000|2024-08-28 19:25:00|38163.9|38156.9|38198.9|38191.9|38206.4|38199.4|38163.9|38156.9|83
1724873400000|2024-08-28 19:30:00|38196.4|38189.4|38176.4|38169.4|38221.4|38214.4|38176.4|38169.4|99
1724873700000|2024-08-28 19:35:00|38183.9|38176.9|38163.9|38156.9|38193.9|38186.9|38153.9|38146.9|84
1724874000000|2024-08-28 19:40:00|38161.4|38154.4|38183.9|38176.9|38196.4|38189.4|38156.4|38149.4|61
1724874300000|2024-08-28 19:45:00|38181.4|38174.4|38176.4|38169.4|38221.4|38214.4|38158.9|38151.9|146
1724874600000|2024-08-28 19:50:00|38178.9|38171.9|38196.4|38189.4|38226.4|38219.4|38161.4|38154.4|185
1724874900000|2024-08-28 19:55:00|38181.4|38174.4|38143.9|38136.9|38193.9|38186.9|38131.4|38124.4|223
1724875200000|2024-08-28 20:00:00|38146.4|38139.4|38148.9|38141.9|38161.4|38154.4|38083.9|38076.9|211
1724875500000|2024-08-28 20:05:00|38146.4|38139.4|38148.9|38141.9|38173.9|38166.9|38138.9|38131.9|59
1724875800000|2024-08-28 20:10:00|38151.4|38144.4|38176.4|38169.4|38183.9|38176.9|38136.4|38129.4|19
1724876100000|2024-08-28 20:15:00|38178.9|38171.9|38218.9|38211.9|38226.4|38219.4|38171.4|38164.4|25
1724876400000|2024-08-28 20:20:00|38216.4|38209.4|37963.9|37956.9|38253.9|38246.9|37936.4|37929.4|688
1724876700000|2024-08-28 20:25:00|37961.4|37954.4|38081.4|38074.4|38218.9|38211.9|37898.9|37891.9|461
1724877000000|2024-08-28 20:30:00|38078.9|38071.9|38146.4|38139.4|38171.4|38164.4|38046.4|38039.4|130
1724877300000|2024-08-28 20:35:00|38143.9|38136.9|38191.4|38184.4|38193.9|38186.9|38103.9|38096.9|96
1724877600000|2024-08-28 20:40:00|38193.9|38186.9|38163.9|38156.9|38243.9|38236.9|38138.9|38131.9|174
1724877900000|2024-08-28 20:45:00|38166.4|38159.4|38133.9|38126.9|38178.9|38171.9|38118.9|38111.9|11
1724878200000|2024-08-28 20:50:00|38131.4|38124.4|38153.9|38146.9|38161.4|38154.4|38113.9|38106.9|38
1724878500000|2024-08-28 20:55:00|38151.4|38144.4|38135.4|38120.4|38161.4|38154.4|38118.9|38111.9|104
1724878800000|2024-08-28 21:00:00|38132.9|38117.9|38125.4|38110.4|38135.4|38120.4|38125.4|38110.4|0
1724879100000|2024-08-28 21:05:00|38122.9|38107.9|38135.4|38120.4|38135.4|38120.4|38122.9|38107.9|1
1724879400000|2024-08-28 21:10:00|38137.9|38122.9|38125.4|38095.4|38137.9|38122.9|38112.9|38092.2|11577
1724879700000|2024-08-28 21:15:00|38125.2|38095.2|38120.5|38090.5|38127.2|38097.2|38115.1|38085.1|0
1724880000000|2024-08-28 21:20:00|38120.6|38090.6|38128.7|38098.7|38129.1|38099.1|38120.4|38090.4|0
1724880300000|2024-08-28 21:25:00|38128.9|38098.9|38122.5|38092.5|38132.9|38102.9|38121.6|38091.6|0
1724880600000|2024-08-28 21:30:00|38121.4|38091.4|38129.6|38099.6|38132.2|38102.2|38121.4|38091.4|0
1724880900000|2024-08-28 21:35:00|38132.4|38102.4|38127.7|38097.7|38132.4|38102.4|38127.5|38097.5|0
1724881200000|2024-08-28 21:40:00|38126.6|38096.6|38114.4|38084.4|38127|38097|38114.3|38084.3|0
1724881500000|2024-08-28 21:45:00|38114.1|38084.1|38107.2|38077.2|38114.6|38084.6|38107.2|38077.2|0
1724881800000|2024-08-28 21:50:00|38106.6|38076.6|38098.2|38068.2|38106.6|38076.6|38095.7|38065.7|0
1724882100000|2024-08-28 21:55:00|38098.3|38068.3|38039|38009|38098.3|38068.3|38039|38009|0
1724882400000|2024-08-28 22:00:00|38043.2|38013.2|38028.5|38013.5|38053.5|38038.5|37996|37981|36
1724882700000|2024-08-28 22:05:00|38026|38011|38101|38086|38111|38096|38026|38011|140
1724883000000|2024-08-28 22:10:00|38098.5|38083.5|38121|38106|38121|38106|38066|38051|30
1724883300000|2024-08-28 22:15:00|38123.5|38108.5|38113.5|38098.5|38131|38116|38111|38096|5
1724883600000|2024-08-28 22:20:00|38111|38096|38093.5|38078.5|38111|38096|38093.5|38078.5|1
1724883900000|2024-08-28 22:25:00|38096|38081|38098.5|38083.5|38098.5|38083.5|38091|38076|2
1724884200000|2024-08-28 22:30:00|38101|38086|38023.5|38008.5|38101|38086|38023.5|38008.5|110
1724884500000|2024-08-28 22:35:00|38026|38011|38026|38011|38051|38036|38021|38006|98
1724884800000|2024-08-28 22:40:00|38023.5|38008.5|37973.5|37958.5|38041|38026|37941|37926|208
1724885100000|2024-08-28 22:45:00|37971|37956|37986|37971|37993.5|37978.5|37916|37901|109
1724885400000|2024-08-28 22:50:00|37991|37976|37973.5|37958.5|37996|37981|37946|37931|46
1724885700000|2024-08-28 22:55:00|37976|37961|37936|37921|37981|37966|37928.5|37913.5|80
1724886000000|2024-08-28 23:00:00|37913.5|37898.5|37908.5|37893.5|37933.5|37918.5|37908.5|37893.5|39
1724886300000|2024-08-28 23:05:00|37906|37891|37923.5|37908.5|37928.5|37913.5|37881|37866|91
1724886600000|2024-08-28 23:10:00|37926|37911|37921|37906|37938.5|37923.5|37921|37906|21
1724886900000|2024-08-28 23:15:00|37918.5|37903.5|37948.5|37933.5|37953.5|37938.5|37918.5|37903.5|44
1724887200000|2024-08-28 23:20:00|37951|37936|37908.5|37893.5|37966|37951|37908.5|37893.5|69
1724887500000|2024-08-28 23:25:00|37911|37896|37896|37881|37911|37896|37878.5|37863.5|51
1724887800000|2024-08-28 23:30:00|37906|37891|37969.5|37962.5|37992|37985|37903.5|37888.5|7858
1724888100000|2024-08-28 23:35:00|37967|37960|37974.5|37967.5|37994.5|37987.5|37964.5|37957.5|80
1724888400000|2024-08-28 23:40:00|37972|37965|37952|37945|37987|37980|37932|37925|160
1724888700000|2024-08-28 23:45:00|37954.5|37947.5|38037|38030|38037|38030|37954.5|37947.5|157
1724889000000|2024-08-28 23:50:00|38039.5|38032.5|38034.5|38027.5|38049.5|38042.5|38004.5|37997.5|77
1724889300000|2024-08-28 23:55:00|38032|38025|38057|38050|38059.5|38052.5|38017|38010|68
1724889600000|2024-08-29 00:00:00|38054.5|38047.5|38007|38000|38077|38070|37949.5|37942.5|480
1724889900000|2024-08-29 00:05:00|38009.5|38002.5|38024.5|38017.5|38064.5|38057.5|37969.5|37962.5|459
1724890200000|2024-08-29 00:10:00|38027|38020|38104.5|38097.5|38127|38120|38024.5|38017.5|331
1724890500000|2024-08-29 00:15:00|38099.5|38092.5|38127|38120|38182|38175|38077|38070|283
1724890800000|2024-08-29 00:20:00|38122|38115|38119.5|38112.5|38157|38150|38099.5|38092.5|223
1724891100000|2024-08-29 00:25:00|38117|38110|38147|38140|38179.5|38172.5|38107|38100|108
1724891400000|2024-08-29 00:30:00|38144.5|38137.5|38137|38130|38147|38140|38074.5|38067.5|193
1724891700000|2024-08-29 00:35:00|38134.5|38127.5|38169.5|38162.5|38179.5|38172.5|38129.5|38122.5|130
1724892000000|2024-08-29 00:40:00|38172|38165|38287|38280|38294.5|38287.5|38164.5|38157.5|279
1724892300000|2024-08-29 00:45:00|38284.5|38277.5|38247|38240|38307|38300|38239.5|38232.5|296
1724892600000|2024-08-29 00:50:00|38244.5|38237.5|38214.5|38207.5|38272|38265|38214.5|38207.5|225
1724892900000|2024-08-29 00:55:00|38217|38210|38224.5|38217.5|38237|38230|38202|38195|184
1724893200000|2024-08-29 01:00:00|38227|38220|38254.5|38247.5|38257|38250|38202|38195|100
1724893500000|2024-08-29 01:05:00|38252|38245|38249.5|38242.5|38272|38265|38242|38235|67
1724893800000|2024-08-29 01:10:00|38247|38240|38169.5|38162.5|38254.5|38247.5|38159.5|38152.5|125
1724894100000|2024-08-29 01:15:00|38172|38165|38199.5|38192.5|38212|38205|38154.5|38147.5|202
1724894400000|2024-08-29 01:20:00|38202|38195|38179.5|38172.5|38219.5|38212.5|38164.5|38157.5|213
1724894700000|2024-08-29 01:25:00|38182|38175|38157|38150|38207|38200|38154.5|38147.5|112
1724895000000|2024-08-29 01:30:00|38154.5|38147.5|38164.5|38157.5|38179.5|38172.5|38139.5|38132.5|118
1724895300000|2024-08-29 01:35:00|38167|38160|38219.9|38212.9|38229.9|38222.9|38164.5|38157.5|118
1724895600000|2024-08-29 01:40:00|38217.4|38210.4|38217.4|38210.4|38247.4|38240.4|38204.9|38197.9|184
1724895900000|2024-08-29 01:45:00|38214.9|38207.9|38229.9|38222.9|38234.9|38227.9|38194.9|38187.9|73
1724896200000|2024-08-29 01:50:00|38232.4|38225.4|38189.9|38182.9|38232.4|38225.4|38184.9|38177.9|43
1724896500000|2024-08-29 01:55:00|38187.4|38180.4|38207.4|38200.4|38227.4|38220.4|38184.9|38177.9|55
1724896800000|2024-08-29 02:00:00|38209.9|38202.9|38244.9|38237.9|38247.4|38240.4|38202.4|38195.4|89
1724897100000|2024-08-29 02:05:00|38247.4|38240.4|38217.4|38210.4|38267.4|38260.4|38212.4|38205.4|75
1724897400000|2024-08-29 02:10:00|38219.9|38212.9|38222.4|38215.4|38239.9|38232.9|38212.4|38205.4|43
1724897700000|2024-08-29 02:15:00|38219.9|38212.9|38194.9|38187.9|38222.4|38215.4|38184.9|38177.9|36
1724898000000|2024-08-29 02:20:00|38197.4|38190.4|38197.4|38190.4|38212.4|38205.4|38164.9|38157.9|56
1724898300000|2024-08-29 02:25:00|38199.9|38192.9|38204.9|38197.9|38219.9|38212.9|38187.4|38180.4|30
1724898600000|2024-08-29 02:30:00|38202.4|38195.4|38202.4|38195.4|38219.9|38212.9|38199.9|38192.9|27
1724898900000|2024-08-29 02:35:00|38204.9|38197.9|38204.9|38197.9|38219.9|38212.9|38184.9|38177.9|16
1724899200000|2024-08-29 02:40:00|38202.4|38195.4|38199.9|38192.9|38214.9|38207.9|38197.4|38190.4|17
1724899500000|2024-08-29 02:45:00|38197.4|38190.4|38224.9|38217.9|38227.4|38220.4|38194.9|38187.9|14
1724899800000|2024-08-29 02:50:00|38227.4|38220.4|38264.9|38257.9|38267.4|38260.4|38227.4|38220.4|30
1724900100000|2024-08-29 02:55:00|38267.4|38260.4|38299.9|38292.9|38302.4|38295.4|38254.9|38247.9|87
1724900400000|2024-08-29 03:00:00|38302.4|38295.4|38297.4|38290.4|38307.4|38300.4|38284.9|38277.9|46
1724900700000|2024-08-29 03:05:00|38294.9|38287.9|38289.9|38282.9|38304.9|38297.9|38284.9|38277.9|36
1724901000000|2024-08-29 03:10:00|38287.4|38280.4|38294.9|38287.9|38304.9|38297.9|38287.4|38280.4|17
1724901300000|2024-08-29 03:15:00|38297.4|38290.4|38322.4|38315.4|38327.4|38320.4|38292.4|38285.4|75
1724901600000|2024-08-29 03:20:00|38324.9|38317.9|38312.4|38305.4|38324.9|38317.9|38304.9|38297.9|36
1724901900000|2024-08-29 03:25:00|38309.9|38302.9|38299.9|38292.9|38312.4|38305.4|38292.4|38285.4|51
1724902200000|2024-08-29 03:30:00|38297.4|38290.4|38304.9|38297.9|38324.9|38317.9|38292.4|38285.4|157
1724902500000|2024-08-29 03:35:00|38307.4|38300.4|38354.9|38347.9|38367.4|38360.4|38299.9|38292.9|95
1724902800000|2024-08-29 03:40:00|38357.4|38350.4|38324.9|38317.9|38364.9|38357.9|38322.4|38315.4|75
1724903100000|2024-08-29 03:45:00|38327.4|38320.4|38347.4|38340.4|38359.9|38352.9|38322.4|38315.4|71
1724903400000|2024-08-29 03:50:00|38344.9|38337.9|38344.9|38337.9|38354.9|38347.9|38337.4|38330.4|31
1724903700000|2024-08-29 03:55:00|38347.4|38340.4|38329.9|38322.9|38349.9|38342.9|38307.4|38300.4|56
1724904000000|2024-08-29 04:00:00|38332.4|38325.4|38339.9|38332.9|38352.4|38345.4|38322.4|38315.4|56
1724904300000|2024-08-29 04:05:00|38342.4|38335.4|38344.9|38337.9|38352.4|38345.4|38324.9|38317.9|41
1724904600000|2024-08-29 04:10:00|38347.4|38340.4|38377.4|38370.4|38377.4|38370.4|38332.4|38325.4|51
1724904900000|2024-08-29 04:15:00|38379.9|38372.9|38397.4|38390.4|38397.4|38390.4|38364.9|38357.9|95
1724905200000|2024-08-29 04:20:00|38394.9|38387.9|38362.4|38355.4|38402.4|38395.4|38354.9|38347.9|86
1724905500000|2024-08-29 04:25:00|38364.9|38357.9|38377.4|38370.4|38379.9|38372.9|38352.4|38345.4|60
1724905800000|2024-08-29 04:30:00|38374.9|38367.9|38332.4|38325.4|38374.9|38367.9|38327.4|38320.4|84
1724906100000|2024-08-29 04:35:00|38329.9|38322.9|38329.9|38322.9|38339.9|38332.9|38312.4|38305.4|63
1724906400000|2024-08-29 04:40:00|38327.4|38320.4|38344.9|38337.9|38344.9|38337.9|38322.4|38315.4|53
1724906700000|2024-08-29 04:45:00|38347.4|38340.4|38344.9|38337.9|38354.9|38347.9|38329.9|38322.9|78
1724907000000|2024-08-29 04:50:00|38342.4|38335.4|38357.4|38350.4|38369.9|38362.9|38337.4|38330.4|89
1724907300000|2024-08-29 04:55:00|38354.9|38347.9|38329.9|38322.9|38367.4|38360.4|38324.9|38317.9|62
1724907600000|2024-08-29 05:00:00|38332.4|38325.4|38332.4|38325.4|38339.9|38332.9|38307.4|38300.4|106
1724907900000|2024-08-29 05:05:00|38334.9|38327.9|38319.9|38312.9|38334.9|38327.9|38312.4|38305.4|68
1724908200000|2024-08-29 05:10:00|38317.4|38310.4|38337.4|38330.4|38357.4|38350.4|38317.4|38310.4|75
1724908500000|2024-08-29 05:15:00|38339.9|38332.9|38317.4|38310.4|38344.9|38337.9|38317.4|38310.4|50
1724908800000|2024-08-29 05:20:00|38314.9|38307.9|38312.4|38305.4|38317.4|38310.4|38297.4|38290.4|85
1724909100000|2024-08-29 05:25:00|38314.9|38307.9|38304.9|38297.9|38319.9|38312.9|38302.4|38295.4|94
1724909400000|2024-08-29 05:30:00|38307.4|38300.4|38277.4|38270.4|38312.4|38305.4|38267.4|38260.4|112
1724909700000|2024-08-29 05:35:00|38274.9|38267.9|38339.9|38332.9|38344.9|38337.9|38267.4|38260.4|136
1724910000000|2024-08-29 05:40:00|38342.4|38335.4|38354.9|38347.9|38362.4|38355.4|38319.9|38312.9|238
1724910300000|2024-08-29 05:45:00|38357.4|38350.4|38322.4|38315.4|38367.4|38360.4|38319.9|38312.9|132
1724910600000|2024-08-29 05:50:00|38319.9|38312.9|38334.9|38327.9|38344.9|38337.9|38312.4|38305.4|155
1724910900000|2024-08-29 05:55:00|38339.9|38332.9|38367.4|38360.4|38367.4|38360.4|38312.4|38305.4|566
1724911200000|2024-08-29 06:00:00|38362.4|38355.4|38372.4|38365.4|38394.9|38387.9|38342.4|38335.4|489
1724911500000|2024-08-29 06:05:00|38367.4|38360.4|38339.9|38332.9|38369.9|38362.9|38337.4|38330.4|333
1724911800000|2024-08-29 06:10:00|38342.4|38335.4|38347.4|38340.4|38359.9|38352.9|38337.4|38330.4|203
1724912100000|2024-08-29 06:15:00|38344.9|38337.9|38347.4|38340.4|38352.4|38345.4|38329.9|38322.9|85
1724912400000|2024-08-29 06:20:00|38349.9|38342.9|38354.9|38347.9|38359.9|38352.9|38344.9|38337.9|37
1724912700000|2024-08-29 06:25:00|38352.4|38345.4|38347.4|38340.4|38357.4|38350.4|38337.4|38330.4|97
1724913000000|2024-08-29 06:30:00|38349.9|38342.9|38357.4|38350.4|38357.4|38350.4|38342.4|38335.4|40
1724913300000|2024-08-29 06:35:00|38352.4|38345.4|38369.9|38362.9|38374.9|38367.9|38352.4|38345.4|16
1724913600000|2024-08-29 06:40:00|38372.4|38365.4|38364.9|38357.9|38382.4|38375.4|38362.4|38355.4|45
1724913900000|2024-08-29 06:45:00|38362.4|38355.4|38364.9|38357.9|38369.9|38362.9|38352.4|38345.4|45
1724914200000|2024-08-29 06:50:00|38362.4|38355.4|38349.9|38342.9|38374.9|38367.9|38347.4|38340.4|24
1724914500000|2024-08-29 06:55:00|38347.4|38340.4|38359.9|38352.9|38377.4|38370.4|38347.4|38340.4|33
1724914800000|2024-08-29 07:00:00|38357.4|38350.4|38419.9|38412.9|38439.9|38432.9|38354.9|38347.9|273
1724915100000|2024-08-29 07:05:00|38417.4|38410.4|38429.9|38422.9|38444.9|38437.9|38414.9|38407.9|84
1724915400000|2024-08-29 07:10:00|38432.4|38425.4|38434.9|38427.9|38464.9|38457.9|38414.9|38407.9|115
1724915700000|2024-08-29 07:15:00|38437.4|38430.4|38449.9|38442.9|38449.9|38442.9|38427.4|38420.4|73
1724916000000|2024-08-29 07:20:00|38447.4|38440.4|38469.9|38462.9|38469.9|38462.9|38447.4|38440.4|43
1724916300000|2024-08-29 07:25:00|38472.4|38465.4|38432.4|38425.4|38472.4|38465.4|38424.9|38417.9|34
1724916600000|2024-08-29 07:30:00|38434.9|38427.9|38517.4|38510.4|38522.4|38515.4|38434.9|38427.9|272
1724916900000|2024-08-29 07:35:00|38514.9|38507.9|38499.9|38492.9|38519.9|38512.9|38479.9|38472.9|94
1724917200000|2024-08-29 07:40:00|38497.4|38490.4|38482.4|38475.4|38497.4|38490.4|38457.4|38450.4|76
1724917500000|2024-08-29 07:45:00|38484.9|38477.9|38474.9|38467.9|38494.9|38487.9|38464.9|38457.9|41
1724917800000|2024-08-29 07:50:00|38472.4|38465.4|38454.9|38447.9|38479.9|38472.9|38452.4|38445.4|57
1724918100000|2024-08-29 07:55:00|38452.4|38445.4|38437.4|38430.4|38452.4|38445.4|38429.9|38422.9|70
1724918400000|2024-08-29 08:00:00|38432.4|38425.4|38419.9|38412.9|38442.4|38435.4|38397.4|38390.4|197
1724918700000|2024-08-29 08:05:00|38422.4|38415.4|38424.9|38417.9|38442.4|38435.4|38417.4|38410.4|44
1724919000000|2024-08-29 08:10:00|38427.4|38420.4|38474.9|38467.9|38477.4|38470.4|38427.4|38420.4|48
1724919300000|2024-08-29 08:15:00|38477.4|38470.4|38462.4|38455.4|38492.4|38485.4|38457.4|38450.4|46
1724919600000|2024-08-29 08:20:00|38459.9|38452.9|38382.4|38375.4|38459.9|38452.9|38374.9|38367.9|119
1724919900000|2024-08-29 08:25:00|38384.9|38377.9|38402.4|38395.4|38407.4|38400.4|38362.4|38355.4|97
1724920200000|2024-08-29 08:30:00|38399.9|38392.9|38427.4|38420.4|38442.4|38435.4|38397.4|38390.4|55
1724920500000|2024-08-29 08:35:00|38424.9|38417.9|38409.9|38402.9|38427.4|38420.4|38392.4|38385.4|40
1724920800000|2024-08-29 08:40:00|38412.4|38405.4|38444.9|38437.9|38449.9|38442.9|38394.9|38387.9|127
1724921100000|2024-08-29 08:45:00|38447.4|38440.4|38437.4|38430.4|38447.4|38440.4|38414.9|38407.9|39
1724921400000|2024-08-29 08:50:00|38439.9|38432.9|38442.4|38435.4|38464.9|38457.9|38432.4|38425.4|51
1724921700000|2024-08-29 08:55:00|38444.9|38437.9|38469.9|38462.9|38484.9|38477.9|38439.9|38432.9|23
1724922000000|2024-08-29 09:00:00|38472.4|38465.4|38479.9|38472.9|38492.4|38485.4|38464.9|38457.9|23
1724922300000|2024-08-29 09:05:00|38482.4|38475.4|38479.9|38472.9|38497.4|38490.4|38474.9|38467.9|38
1724922600000|2024-08-29 09:10:00|38482.4|38475.4|38467.4|38460.4|38489.9|38482.9|38467.4|38460.4|29
1724922900000|2024-08-29 09:15:00|38469.9|38462.9|38484.9|38477.9|38492.4|38485.4|38464.9|38457.9|37
1724923200000|2024-08-29 09:20:00|38482.4|38475.4|38492.4|38485.4|38502.4|38495.4|38472.4|38465.4|38
1724923500000|2024-08-29 09:25:00|38489.9|38482.9|38512.4|38505.4|38514.9|38507.9|38487.4|38480.4|113
1724923800000|2024-08-29 09:30:00|38514.9|38507.9|38492.4|38485.4|38517.4|38510.4|38479.9|38472.9|55
1724924100000|2024-08-29 09:35:00|38494.9|38487.9|38507.4|38500.4|38517.4|38510.4|38494.9|38487.9|109
1724924400000|2024-08-29 09:40:00|38509.9|38502.9|38542.4|38535.4|38552.4|38545.4|38507.4|38500.4|56
1724924700000|2024-08-29 09:45:00|38539.9|38532.9|38544.9|38537.9|38564.9|38557.9|38537.4|38530.4|46
1724925000000|2024-08-29 09:50:00|38547.4|38540.4|38509.9|38502.9|38547.4|38540.4|38509.9|38502.9|137
1724925300000|2024-08-29 09:55:00|38512.4|38505.4|38517.4|38510.4|38524.9|38517.9|38504.9|38497.9|21
1724925600000|2024-08-29 10:00:00|38519.9|38512.9|38517.4|38510.4|38527.4|38520.4|38502.4|38495.4|207
1724925900000|2024-08-29 10:05:00|38519.9|38512.9|38527.4|38520.4|38532.4|38525.4|38507.4|38500.4|64
1724926200000|2024-08-29 10:10:00|38529.9|38522.9|38507.4|38500.4|38529.9|38522.9|38507.4|38500.4|23
1724926500000|2024-08-29 10:15:00|38509.9|38502.9|38484.9|38477.9|38509.9|38502.9|38479.9|38472.9|26
1724926800000|2024-08-29 10:20:00|38482.4|38475.4|38499.9|38492.9|38502.4|38495.4|38482.4|38475.4|38
1724927100000|2024-08-29 10:25:00|38502.4|38495.4|38492.4|38485.4|38504.9|38497.9|38482.4|38475.4|8
1724927400000|2024-08-29 10:30:00|38489.9|38482.9|38472.4|38465.4|38497.4|38490.4|38469.9|38462.9|10
1724927700000|2024-08-29 10:35:00|38474.9|38467.9|38462.4|38455.4|38489.9|38482.9|38447.4|38440.4|48
1724928000000|2024-08-29 10:40:00|38459.9|38452.9|38452.4|38445.4|38474.9|38467.9|38447.4|38440.4|131
1724928300000|2024-08-29 10:45:00|38454.9|38447.9|38452.4|38445.4|38469.9|38462.9|38442.4|38435.4|47
1724928600000|2024-08-29 10:50:00|38454.9|38447.9|38469.9|38462.9|38477.4|38470.4|38444.9|38437.9|100
1724928900000|2024-08-29 10:55:00|38467.4|38460.4|38452.4|38445.4|38474.9|38467.9|38449.9|38442.9|14
1724929200000|2024-08-29 11:00:00|38447.4|38440.4|38422.4|38415.4|38447.4|38440.4|38404.9|38397.9|47
1724929500000|2024-08-29 11:05:00|38424.9|38417.9|38447.4|38440.4|38447.4|38440.4|38414.9|38407.9|59
1724929800000|2024-08-29 11:10:00|38452.4|38445.4|38454.9|38447.9|38462.4|38455.4|38434.9|38427.9|85
1724930100000|2024-08-29 11:15:00|38452.4|38445.4|38452.4|38445.4|38462.4|38455.4|38439.9|38432.9|87
1724930400000|2024-08-29 11:20:00|38454.9|38447.9|38447.4|38440.4|38467.4|38460.4|38447.4|38440.4|17
1724930700000|2024-08-29 11:25:00|38449.9|38442.9|38447.4|38440.4|38454.9|38447.9|38429.9|38422.9|24
1724931000000|2024-08-29 11:30:00|38449.9|38442.9|38472.4|38465.4|38484.9|38477.9|38442.4|38435.4|32
1724931300000|2024-08-29 11:35:00|38469.9|38462.9|38502.4|38495.4|38519.9|38512.9|38462.4|38455.4|58
1724931600000|2024-08-29 11:40:00|38504.9|38497.9|38522.4|38515.4|38529.9|38522.9|38494.9|38487.9|63
1724931900000|2024-08-29 11:45:00|38524.9|38517.9|38537.4|38530.4|38547.4|38540.4|38512.4|38505.4|29
1724932200000|2024-08-29 11:50:00|38539.9|38532.9|38524.9|38517.9|38544.9|38537.9|38517.4|38510.4|44
1724932500000|2024-08-29 11:55:00|38527.4|38520.4|38499.9|38492.9|38529.9|38522.9|38494.9|38487.9|9
1724932800000|2024-08-29 12:00:00|38497.4|38490.4|38494.9|38487.9|38504.9|38497.9|38479.9|38472.9|25
1724933100000|2024-08-29 12:05:00|38492.4|38485.4|38489.9|38482.9|38504.9|38497.9|38479.9|38472.9|22
1724933400000|2024-08-29 12:10:00|38492.4|38485.4|38497.4|38490.4|38499.9|38492.9|38477.4|38470.4|15
1724933700000|2024-08-29 12:15:00|38494.9|38487.9|38502.4|38495.4|38504.9|38497.9|38482.4|38475.4|9
1724934000000|2024-08-29 12:20:00|38499.9|38492.9|38519.9|38512.9|38522.4|38515.4|38484.9|38477.9|22
1724934300000|2024-08-29 12:25:00|38517.4|38510.4|38532.4|38525.4|38532.4|38525.4|38512.4|38505.4|39
1724934600000|2024-08-29 12:30:00|38524.9|38517.9|38627.4|38620.4|38674.9|38667.9|38499.9|38492.9|694
1724934900000|2024-08-29 12:35:00|38629.9|38622.9|38584.9|38577.9|38639.9|38632.9|38557.4|38550.4|162
1724935200000|2024-08-29 12:40:00|38587.4|38580.4|38574.9|38567.9|38612.4|38605.4|38554.9|38547.9|93
1724935500000|2024-08-29 12:45:00|38577.4|38570.4|38637.4|38630.4|38644.9|38637.9|38569.9|38562.9|95
1724935800000|2024-08-29 12:50:00|38642.4|38635.4|38647.4|38640.4|38654.9|38647.9|38609.9|38602.9|290
1724936100000|2024-08-29 12:55:00|38649.9|38642.9|38617.4|38610.4|38654.9|38647.9|38584.9|38577.9|83
1724936400000|2024-08-29 13:00:00|38619.9|38612.9|38637.4|38630.4|38662.4|38655.4|38612.4|38605.4|70
1724936700000|2024-08-29 13:05:00|38639.9|38632.9|38609.9|38602.9|38642.4|38635.4|38597.4|38590.4|46
1724937000000|2024-08-29 13:10:00|38607.4|38600.4|38634.9|38627.9|38639.9|38632.9|38604.9|38597.9|15
1724937300000|2024-08-29 13:15:00|38632.4|38625.4|38637.4|38630.4|38639.9|38632.9|38609.9|38602.9|10
1724937600000|2024-08-29 13:20:00|38639.9|38632.9|38637.4|38630.4|38647.4|38640.4|38622.4|38615.4|20
1724937900000|2024-08-29 13:25:00|38627.4|38620.4|38644.9|38637.9|38664.9|38657.9|38612.4|38605.4|63
1724938200000|2024-08-29 13:30:00|38647.4|38640.4|38739.9|38732.9|38744.9|38737.9|38612.4|38605.4|652
1724938500000|2024-08-29 13:35:00|38742.4|38735.4|38699.9|38692.9|38757.4|38750.4|38679.9|38672.9|373
1724938800000|2024-08-29 13:40:00|38702.4|38695.4|38637.4|38630.4|38724.9|38717.9|38629.9|38622.9|351
1724939100000|2024-08-29 13:45:00|38639.9|38632.9|38687.4|38680.4|38702.4|38695.4|38629.9|38622.9|155
1724939400000|2024-08-29 13:50:00|38682.4|38675.4|38664.9|38657.9|38684.9|38677.9|38592.4|38585.4|207
1724939700000|2024-08-29 13:55:00|38667.4|38660.4|38719.9|38712.9|38724.9|38717.9|38644.9|38637.9|298
1724940000000|2024-08-29 14:00:00|38722.4|38715.4|38699.9|38692.9|38757.4|38750.4|38669.9|38662.9|309
1724940300000|2024-08-29 14:05:00|38697.4|38690.4|38642.4|38635.4|38712.4|38705.4|38632.4|38625.4|154
1724940600000|2024-08-29 14:10:00|38644.9|38637.9|38677.4|38670.4|38702.4|38695.4|38642.4|38635.4|114
1724940900000|2024-08-29 14:15:00|38679.9|38672.9|38662.4|38655.4|38704.9|38697.9|38617.4|38610.4|162
1724941200000|2024-08-29 14:20:00|38664.9|38657.9|38692.4|38685.4|38707.4|38700.4|38642.4|38635.4|68
1724941500000|2024-08-29 14:25:00|38689.9|38682.9|38712.4|38705.4|38727.4|38720.4|38677.4|38670.4|88
1724941800000|2024-08-29 14:30:00|38714.9|38707.9|38714.9|38707.9|38742.4|38735.4|38707.4|38700.4|50
1724942100000|2024-08-29 14:35:00|38712.4|38705.4|38722.4|38715.4|38739.9|38732.9|38702.4|38695.4|122
1724942400000|2024-08-29 14:40:00|38724.9|38717.9|38762.4|38755.4|38777.4|38770.4|38689.9|38682.9|191
1724942700000|2024-08-29 14:45:00|38757.4|38750.4|38757.4|38750.4|38764.9|38757.9|38732.4|38725.4|88
1724943000000|2024-08-29 14:50:00|38754.9|38747.9|38732.4|38725.4|38764.9|38757.9|38722.4|38715.4|86
1724943300000|2024-08-29 14:55:00|38734.9|38727.9|38689.9|38682.9|38742.4|38735.4|38674.9|38667.9|71
1724943600000|2024-08-29 15:00:00|38694.9|38687.9|38694.9|38687.9|38719.9|38712.9|38687.4|38680.4|79
1724943900000|2024-08-29 15:05:00|38692.4|38685.4|38694.9|38687.9|38702.4|38695.4|38657.4|38650.4|83
1724944200000|2024-08-29 15:10:00|38692.4|38685.4|38709.9|38702.9|38717.4|38710.4|38684.9|38677.9|68
1724944500000|2024-08-29 15:15:00|38707.4|38700.4|38662.4|38655.4|38734.9|38727.9|38657.4|38650.4|68
1724944800000|2024-08-29 15:20:00|38664.9|38657.9|38677.4|38670.4|38679.9|38672.9|38617.4|38610.4|292
1724945100000|2024-08-29 15:25:00|38679.9|38672.9|38702.4|38695.4|38704.9|38697.9|38659.9|38652.9|140
1724945400000|2024-08-29 15:30:00|38704.9|38697.9|38699.9|38692.9|38727.4|38720.4|38689.9|38682.9|171
1724945700000|2024-08-29 15:35:00|38702.4|38695.4|38734.9|38727.9|38742.4|38735.4|38687.4|38680.4|132
1724946000000|2024-08-29 15:40:00|38737.4|38730.4|38724.9|38717.9|38752.4|38745.4|38717.4|38710.4|312
1724946300000|2024-08-29 15:45:00|38727.4|38720.4|38747.4|38740.4|38752.4|38745.4|38722.4|38715.4|87
1724946600000|2024-08-29 15:50:00|38749.9|38742.9|38747.4|38740.4|38754.9|38747.9|38727.4|38720.4|96
1724946900000|2024-08-29 15:55:00|38744.9|38737.9|38749.9|38742.9|38762.4|38755.4|38739.9|38732.9|65
1724947200000|2024-08-29 16:00:00|38752.4|38745.4|38787.4|38780.4|38792.4|38785.4|38747.4|38740.4|120
1724947500000|2024-08-29 16:05:00|38784.9|38777.9|38784.9|38777.9|38804.9|38797.9|38782.4|38775.4|74
1724947800000|2024-08-29 16:10:00|38782.4|38775.4|38817.4|38810.4|38824.9|38817.9|38777.4|38770.4|80
1724948100000|2024-08-29 16:15:00|38814.9|38807.9|38779.9|38772.9|38819.9|38812.9|38767.4|38760.4|79
1724948400000|2024-08-29 16:20:00|38782.4|38775.4|38802.4|38795.4|38807.4|38800.4|38777.4|38770.4|52
1724948700000|2024-08-29 16:25:00|38804.9|38797.9|38787.4|38780.4|38807.4|38800.4|38772.4|38765.4|108
1724949000000|2024-08-29 16:30:00|38789.9|38782.9|38817.4|38810.4|38817.4|38810.4|38787.4|38780.4|36
1724949300000|2024-08-29 16:35:00|38819.9|38812.9|38812.4|38805.4|38822.4|38815.4|38802.4|38795.4|31
1724949600000|2024-08-29 16:40:00|38809.9|38802.9|38817.4|38810.4|38824.9|38817.9|38807.4|38800.4|39
1724949900000|2024-08-29 16:45:00|38819.9|38812.9|38797.4|38790.4|38832.4|38825.4|38797.4|38790.4|109
1724950200000|2024-08-29 16:50:00|38794.9|38787.9|38774.9|38767.9|38814.9|38807.9|38764.9|38757.9|104
1724950500000|2024-08-29 16:55:00|38772.4|38765.4|38777.4|38770.4|38787.4|38780.4|38762.4|38755.4|83
1724950800000|2024-08-29 17:00:00|38774.9|38767.9|38747.4|38740.4|38777.4|38770.4|38734.9|38727.9|73
1724951100000|2024-08-29 17:05:00|38744.9|38737.9|38704.9|38697.9|38754.9|38747.9|38704.9|38697.9|49
1724951400000|2024-08-29 17:10:00|38702.4|38695.4|38694.9|38687.9|38717.4|38710.4|38664.9|38657.9|147
1724951700000|2024-08-29 17:15:00|38697.4|38690.4|38689.9|38682.9|38702.4|38695.4|38677.4|38670.4|108
1724952000000|2024-08-29 17:20:00|38692.4|38685.4|38682.4|38675.4|38702.4|38695.4|38679.9|38672.9|31
1724952300000|2024-08-29 17:25:00|38687.4|38680.4|38679.9|38672.9|38709.9|38702.9|38674.9|38667.9|65
1724952600000|2024-08-29 17:30:00|38677.4|38670.4|38682.4|38675.4|38689.9|38682.9|38672.4|38665.4|26
1724952900000|2024-08-29 17:35:00|38679.9|38672.9|38657.4|38650.4|38697.4|38690.4|38657.4|38650.4|70
1724953200000|2024-08-29 17:40:00|38654.9|38647.9|38677.4|38670.4|38692.4|38685.4|38647.4|38640.4|42
1724953500000|2024-08-29 17:45:00|38674.9|38667.9|38647.4|38640.4|38679.9|38672.9|38619.9|38612.9|42
1724953800000|2024-08-29 17:50:00|38649.9|38642.9|38699.9|38692.9|38702.4|38695.4|38644.9|38637.9|47
1724954100000|2024-08-29 17:55:00|38702.4|38695.4|38687.4|38680.4|38714.9|38707.9|38682.4|38675.4|75
1724954400000|2024-08-29 18:00:00|38682.4|38675.4|38662.4|38655.4|38682.4|38675.4|38607.4|38600.4|81
1724954700000|2024-08-29 18:05:00|38659.9|38652.9|38634.9|38627.9|38662.4|38655.4|38632.4|38625.4|28
1724955000000|2024-08-29 18:10:00|38632.4|38625.4|38622.4|38615.4|38639.9|38632.9|38617.4|38610.4|138
1724955300000|2024-08-29 18:15:00|38619.9|38612.9|38612.4|38605.4|38622.4|38615.4|38604.9|38597.9|59
1724955600000|2024-08-29 18:20:00|38609.9|38602.9|38634.9|38627.9|38637.4|38630.4|38607.4|38600.4|58
1724955900000|2024-08-29 18:25:00|38637.4|38630.4|38504.9|38497.9|38647.4|38640.4|38489.9|38482.9|584
1724956200000|2024-08-29 18:30:00|38497.4|38490.4|38479.9|38472.9|38522.4|38515.4|38454.9|38447.9|302
1724956500000|2024-08-29 18:35:00|38477.4|38470.4|38389.9|38382.9|38497.4|38490.4|38374.9|38367.9|319
1724956800000|2024-08-29 18:40:00|38384.9|38377.9|38344.9|38337.9|38427.4|38420.4|38319.9|38312.9|360
1724957100000|2024-08-29 18:45:00|38347.4|38340.4|38304.9|38297.9|38347.4|38340.4|38237.4|38230.4|567
1724957400000|2024-08-29 18:50:00|38297.4|38290.4|38319.9|38312.9|38332.4|38325.4|38217.4|38210.4|297
1724957700000|2024-08-29 18:55:00|38317.4|38310.4|38284.9|38277.9|38347.4|38340.4|38269.9|38262.9|226
1724958000000|2024-08-29 19:00:00|38274.9|38267.9|38254.9|38247.9|38287.4|38280.4|38229.9|38222.9|139
1724958300000|2024-08-29 19:05:00|38259.9|38252.9|38242.4|38235.4|38299.9|38292.9|38222.4|38215.4|180
1724958600000|2024-08-29 19:10:00|38239.9|38232.9|38222.4|38215.4|38259.9|38252.9|38184.9|38177.9|351
1724958900000|2024-08-29 19:15:00|38224.9|38217.9|38244.9|38237.9|38307.4|38300.4|38212.4|38205.4|140
1724959200000|2024-08-29 19:20:00|38242.4|38235.4|38257.4|38250.4|38267.4|38260.4|38222.4|38215.4|114
1724959500000|2024-08-29 19:25:00|38259.9|38252.9|38282.4|38275.4|38309.9|38302.9|38249.9|38242.9|131
1724959800000|2024-08-29 19:30:00|38284.9|38277.9|38289.9|38282.9|38312.4|38305.4|38267.4|38260.4|107
1724960100000|2024-08-29 19:35:00|38292.4|38285.4|38327.4|38320.4|38359.9|38352.9|38277.4|38270.4|179
1724960400000|2024-08-29 19:40:00|38329.9|38322.9|38267.4|38260.4|38342.4|38335.4|38264.9|38257.9|70
1724960700000|2024-08-29 19:45:00|38269.9|38262.9|38257.4|38250.4|38302.4|38295.4|38252.4|38245.4|127
1724961000000|2024-08-29 19:50:00|38259.9|38252.9|38229.9|38222.9|38289.9|38282.9|38227.4|38220.4|231
1724961300000|2024-08-29 19:55:00|38227.4|38220.4|38274.9|38267.9|38294.9|38287.9|38227.4|38220.4|315
1724961600000|2024-08-29 20:00:00|38279.9|38272.9|38307.4|38300.4|38317.4|38310.4|38279.9|38272.9|125
1724961900000|2024-08-29 20:05:00|38309.9|38302.9|38339.9|38332.9|38344.9|38337.9|38307.4|38300.4|42
1724962200000|2024-08-29 20:10:00|38342.4|38335.4|38344.9|38337.9|38357.4|38350.4|38339.9|38332.9|60
1724962500000|2024-08-29 20:15:00|38339.9|38332.9|38374.9|38367.9|38377.4|38370.4|38339.9|38332.9|68
1724962800000|2024-08-29 20:20:00|38377.4|38370.4|38374.9|38367.9|38379.9|38372.9|38367.4|38360.4|18
1724963100000|2024-08-29 20:25:00|38372.4|38365.4|38384.9|38377.9|38392.4|38385.4|38372.4|38365.4|9
1724963400000|2024-08-29 20:30:00|38387.4|38380.4|38389.9|38382.9|38394.9|38387.9|38382.4|38375.4|6
1724963700000|2024-08-29 20:35:00|38387.4|38380.4|38384.9|38377.9|38394.9|38387.9|38379.9|38372.9|5
1724964000000|2024-08-29 20:40:00|38382.4|38375.4|38389.9|38382.9|38397.4|38390.4|38382.4|38375.4|8
1724964300000|2024-08-29 20:45:00|38387.4|38380.4|38372.4|38365.4|38389.9|38382.9|38367.4|38360.4|12
1724964600000|2024-08-29 20:50:00|38374.9|38367.9|38372.4|38365.4|38382.4|38375.4|38367.4|38360.4|13
1724964900000|2024-08-29 20:55:00|38367.4|38360.4|38388.9|38373.9|38397.4|38390.4|38357.4|38350.4|66
1724965200000|2024-08-29 21:00:00|38383.9|38368.9|38396.4|38381.4|38411.4|38396.4|38383.9|38368.9|1
1724965500000|2024-08-29 21:05:00|38393.9|38378.9|38403.9|38388.9|38403.9|38388.9|38391.4|38376.4|2
1724965800000|2024-08-29 21:10:00|38401.4|38386.4|38407.3|38377.3|38407.3|38386.4|38401.4|38377.1|12525
1724966100000|2024-08-29 21:15:00|38407.8|38377.8|38408.9|38378.9|38414.6|38384.6|38407.3|38377.3|0
1724966400000|2024-08-29 21:20:00|38408.5|38378.5|38412.8|38382.8|38412.9|38382.9|38408.3|38378.3|0
1724966700000|2024-08-29 21:25:00|38411.9|38381.9|38413.4|38383.4|38413.6|38383.6|38410|38380|0
1724967000000|2024-08-29 21:30:00|38413.6|38383.6|38414|38384|38414.3|38384.3|38413.4|38383.4|0
1724967300000|2024-08-29 21:35:00|38414.1|38384.1|38419.4|38389.4|38419.4|38389.4|38414.1|38384.1|0
1724967600000|2024-08-29 21:40:00|38419.3|38389.3|38422.9|38392.9|38422.9|38392.9|38419.3|38389.3|0
1724967900000|2024-08-29 21:45:00|38423.7|38393.7|38423.1|38393.1|38425.7|38395.7|38421.9|38391.9|0
1724968200000|2024-08-29 21:50:00|38422.8|38392.8|38423|38393|38424|38394|38421.9|38391.9|0
1724968500000|2024-08-29 21:55:00|38422.5|38392.5|38420.6|38390.6|38423|38393|38419.2|38389.2|0
1724968800000|2024-08-29 22:00:00|38421.2|38391.2|38411.4|38396.4|38453.9|38438.9|38406.4|38389.2|21
1724969100000|2024-08-29 22:05:00|38408.9|38393.9|38383.9|38368.9|38408.9|38393.9|38366.4|38351.4|18
1724969400000|2024-08-29 22:10:00|38381.4|38366.4|38398.9|38383.9|38411.4|38396.4|38381.4|38366.4|11
1724969700000|2024-08-29 22:15:00|38401.4|38386.4|38406.4|38391.4|38408.9|38393.9|38393.9|38378.9|1
1724970000000|2024-08-29 22:20:00|38403.9|38388.9|38418.9|38403.9|38428.9|38413.9|38403.9|38388.9|9
1724970300000|2024-08-29 22:25:00|38416.4|38401.4|38428.9|38413.9|38433.9|38418.9|38411.4|38396.4|4
1724970600000|2024-08-29 22:30:00|38426.4|38411.4|38423.9|38408.9|38428.9|38413.9|38423.9|38408.9|0
1724970900000|2024-08-29 22:35:00|38421.4|38406.4|38411.4|38396.4|38421.4|38406.4|38401.4|38386.4|4
1724971200000|2024-08-29 22:40:00|38408.9|38393.9|38411.6|38396.6|38411.6|38396.6|38406.4|38391.4|0
1724971500000|2024-08-29 22:45:00|38409.1|38394.1|38409.1|38394.1|38409.1|38394.1|38406.6|38391.6|0
1724971800000|2024-08-29 22:50:00|38411.6|38396.6|38409.1|38394.1|38414.1|38399.1|38409.1|38394.1|0
1724972100000|2024-08-29 22:55:00|38406.6|38391.6|38401.6|38386.6|38406.6|38391.6|38401.6|38386.6|0
1724972400000|2024-08-29 23:00:00|38399.1|38384.1|38419.1|38404.1|38419.1|38404.1|38369.1|38354.1|102
1724972700000|2024-08-29 23:05:00|38424.1|38409.1|38454.1|38439.1|38454.1|38439.1|38424.1|38409.1|22
1724973000000|2024-08-29 23:10:00|38456.6|38441.6|38464.1|38449.1|38476.6|38461.6|38449.1|38434.1|18
1724973300000|2024-08-29 23:15:00|38461.6|38446.6|38461.6|38446.6|38464.1|38449.1|38451.6|38436.6|9
1724973600000|2024-08-29 23:20:00|38459.1|38444.1|38486.6|38471.6|38506.6|38491.6|38454.1|38439.1|36
1724973900000|2024-08-29 23:25:00|38489.1|38474.1|38494.1|38479.1|38509.1|38494.1|38486.6|38471.6|6
1724974200000|2024-08-29 23:30:00|38491.6|38476.6|38440.1|38433.1|38492.6|38485.6|38422.6|38415.6|11924
1724974500000|2024-08-29 23:35:00|38437.6|38430.6|38435.1|38428.1|38447.6|38440.6|38427.6|38420.6|31
1724974800000|2024-08-29 23:40:00|38432.6|38425.6|38415.1|38408.1|38435.1|38428.1|38380.1|38373.1|147
1724975100000|2024-08-29 23:45:00|38417.6|38410.6|38465.1|38458.1|38480.1|38473.1|38405.1|38398.1|130
1724975400000|2024-08-29 23:50:00|38462.6|38455.6|38435.1|38428.1|38480.1|38473.1|38402.6|38395.6|118
1724975700000|2024-08-29 23:55:00|38432.6|38425.6|38442.6|38435.6|38465.1|38458.1|38417.6|38410.6|118
1724976000000|2024-08-30 00:00:00|38460.1|38453.1|38392.6|38385.6|38462.6|38455.6|38362.6|38355.6|455
1724976300000|2024-08-30 00:05:00|38390.1|38383.1|38352.6|38345.6|38390.1|38383.1|38325.1|38318.1|333
1724976600000|2024-08-30 00:10:00|38355.1|38348.1|38375.1|38368.1|38392.6|38385.6|38340.1|38333.1|259
1724976900000|2024-08-30 00:15:00|38377.6|38370.6|38397.6|38390.6|38410.1|38403.1|38362.6|38355.6|284
1724977200000|2024-08-30 00:20:00|38395.1|38388.1|38335.1|38328.1|38405.1|38398.1|38327.6|38320.6|143
1724977500000|2024-08-30 00:25:00|38337.6|38330.6|38412.6|38405.6|38415.1|38408.1|38322.6|38315.6|168
1724977800000|2024-08-30 00:30:00|38415.1|38408.1|38450.1|38443.1|38490.1|38483.1|38412.6|38405.6|150
1724978100000|2024-08-30 00:35:00|38452.6|38445.6|38487.6|38480.6|38490.1|38483.1|38440.1|38433.1|186
1724978400000|2024-08-30 00:40:00|38490.1|38483.1|38502.6|38495.6|38517.6|38510.6|38490.1|38483.1|138
1724978700000|2024-08-30 00:45:00|38500.1|38493.1|38495.1|38488.1|38510.1|38503.1|38480.1|38473.1|117
1724979000000|2024-08-30 00:50:00|38492.6|38485.6|38467.6|38460.6|38522.6|38515.6|38460.1|38453.1|101
1724979300000|2024-08-30 00:55:00|38470.1|38463.1|38475.1|38468.1|38507.6|38500.6|38450.1|38443.1|163
1724979600000|2024-08-30 01:00:00|38470.1|38463.1|38515.1|38508.1|38525.1|38518.1|38470.1|38463.1|52
1724979900000|2024-08-30 01:05:00|38512.6|38505.6|38512.6|38505.6|38537.6|38530.6|38490.1|38483.1|139
1724980200000|2024-08-30 01:10:00|38510.1|38503.1|38532.6|38525.6|38542.6|38535.6|38507.6|38500.6|106
1724980500000|2024-08-30 01:15:00|38535.1|38528.1|38555.1|38548.1|38570.1|38563.1|38525.1|38518.1|349
1724980800000|2024-08-30 01:20:00|38557.6|38550.6|38582.6|38575.6|38585.1|38578.1|38537.6|38530.6|173
1724981100000|2024-08-30 01:25:00|38580.1|38573.1|38542.6|38535.6|38590.1|38583.1|38542.6|38535.6|144
1724981400000|2024-08-30 01:30:00|38545.1|38538.1|38532.6|38525.6|38560.1|38553.1|38515.1|38508.1|197
1724981700000|2024-08-30 01:35:00|38530.1|38523.1|38560.1|38553.1|38562.6|38555.6|38512.6|38505.6|89
1724982000000|2024-08-30 01:40:00|38557.6|38550.6|38572.6|38565.6|38592.6|38585.6|38547.6|38540.6|130
1724982300000|2024-08-30 01:45:00|38570.1|38563.1|38607.6|38600.6|38617.6|38610.6|38565.1|38558.1|147
1724982600000|2024-08-30 01:50:00|38605.1|38598.1|38595.1|38588.1|38607.6|38600.6|38565.1|38558.1|94
1724982900000|2024-08-30 01:55:00|38592.6|38585.6|38572.6|38565.6|38600.1|38593.1|38562.6|38555.6|83
1724983200000|2024-08-30 02:00:00|38570.1|38563.1|38567.6|38560.6|38592.6|38585.6|38552.6|38545.6|61
1724983500000|2024-08-30 02:05:00|38565.1|38558.1|38537.6|38530.6|38567.6|38560.6|38535.1|38528.1|79
1724983800000|2024-08-30 02:10:00|38535.1|38528.1|38557.6|38550.6|38565.1|38558.1|38522.6|38515.6|106
1724984100000|2024-08-30 02:15:00|38555.1|38548.1|38560.1|38553.1|38570.1|38563.1|38537.6|38530.6|78
1724984400000|2024-08-30 02:20:00|38557.6|38550.6|38590.1|38583.1|38602.6|38595.6|38557.6|38550.6|89
1724984700000|2024-08-30 02:25:00|38592.6|38585.6|38587.6|38580.6|38607.6|38600.6|38582.6|38575.6|120
1724985000000|2024-08-30 02:30:00|38585.1|38578.1|38617.6|38610.6|38630.1|38623.1|38585.1|38578.1|213
1724985300000|2024-08-30 02:35:00|38615.1|38608.1|38602.6|38595.6|38620.1|38613.1|38600.1|38593.1|34
1724985600000|2024-08-30 02:40:00|38605.1|38598.1|38622.6|38615.6|38625.1|38618.1|38602.6|38595.6|22
1724985900000|2024-08-30 02:45:00|38620.1|38613.1|38622.6|38615.6|38640.1|38633.1|38617.6|38610.6|30
1724986200000|2024-08-30 02:50:00|38625.1|38618.1|38605.1|38598.1|38627.6|38620.6|38602.6|38595.6|29
1724986500000|2024-08-30 02:55:00|38607.6|38600.6|38607.6|38600.6|38615.1|38608.1|38595.1|38588.1|70
1724986800000|2024-08-30 03:00:00|38605.1|38598.1|38587.6|38580.6|38622.6|38615.6|38580.1|38573.1|25
1724987100000|2024-08-30 03:05:00|38585.1|38578.1|38585.1|38578.1|38595.1|38588.1|38572.6|38565.6|24
1724987400000|2024-08-30 03:10:00|38582.6|38575.6|38582.6|38575.6|38592.6|38585.6|38580.1|38573.1|21
1724987700000|2024-08-30 03:15:00|38585.1|38578.1|38572.6|38565.6|38587.6|38580.6|38570.1|38563.1|19
1724988000000|2024-08-30 03:20:00|38575.1|38568.1|38567.6|38560.6|38587.6|38580.6|38567.6|38560.6|21
1724988300000|2024-08-30 03:25:00|38565.1|38558.1|38580.1|38573.1|38587.6|38580.6|38565.1|38558.1|27
1724988600000|2024-08-30 03:30:00|38582.6|38575.6|38555.1|38548.1|38582.6|38575.6|38540.1|38533.1|179
1724988900000|2024-08-30 03:35:00|38552.6|38545.6|38557.6|38550.6|38575.1|38568.1|38547.6|38540.6|92
1724989200000|2024-08-30 03:40:00|38555.1|38548.1|38525.1|38518.1|38557.6|38550.6|38520.1|38513.1|81
1724989500000|2024-08-30 03:45:00|38527.6|38520.6|38535.1|38528.1|38570.1|38563.1|38522.6|38515.6|112
1724989800000|2024-08-30 03:50:00|38532.6|38525.6|38540.1|38533.1|38572.6|38565.6|38530.1|38523.1|124
1724990100000|2024-08-30 03:55:00|38542.6|38535.6|38592.6|38585.6|38592.6|38585.6|38527.6|38520.6|121
1724990400000|2024-08-30 04:00:00|38590.1|38583.1|38572.6|38565.6|38600.1|38593.1|38572.6|38565.6|139
1724990700000|2024-08-30 04:05:00|38570.1|38563.1|38577.6|38570.6|38585.1|38578.1|38565.1|38558.1|104
1724991000000|2024-08-30 04:10:00|38575.1|38568.1|38555.1|38548.1|38587.6|38580.6|38552.6|38545.6|86
1724991300000|2024-08-30 04:15:00|38557.6|38550.6|38532.6|38525.6|38560.1|38553.1|38525.1|38518.1|57
1724991600000|2024-08-30 04:20:00|38535.1|38528.1|38537.6|38530.6|38550.1|38543.1|38520.1|38513.1|94
1724991900000|2024-08-30 04:25:00|38540.1|38533.1|38465.1|38458.1|38540.1|38533.1|38460.1|38453.1|121
1724992200000|2024-08-30 04:30:00|38462.6|38455.6|38467.6|38460.6|38470.1|38463.1|38420.1|38413.1|147
1724992500000|2024-08-30 04:35:00|38465.1|38458.1|38500.1|38493.1|38517.6|38510.6|38457.6|38450.6|102
1724992800000|2024-08-30 04:40:00|38497.6|38490.6|38515.1|38508.1|38525.1|38518.1|38497.6|38490.6|64
1724993100000|2024-08-30 04:45:00|38512.6|38505.6|38512.6|38505.6|38535.1|38528.1|38507.6|38500.6|93
1724993400000|2024-08-30 04:50:00|38510.1|38503.1|38505.1|38498.1|38532.6|38525.6|38502.6|38495.6|95
1724993700000|2024-08-30 04:55:00|38502.6|38495.6|38490.1|38483.1|38505.1|38498.1|38480.1|38473.1|50
1724994000000|2024-08-30 05:00:00|38487.6|38480.6|38477.6|38470.6|38502.6|38495.6|38467.6|38460.6|71
1724994300000|2024-08-30 05:05:00|38480.1|38473.1|38480.1|38473.1|38490.1|38483.1|38467.6|38460.6|85
1724994600000|2024-08-30 05:10:00|38477.6|38470.6|38482.6|38475.6|38492.6|38485.6|38462.6|38455.6|92
1724994900000|2024-08-30 05:15:00|38480.1|38473.1|38472.6|38465.6|38485.1|38478.1|38467.6|38460.6|174
1724995200000|2024-08-30 05:20:00|38470.1|38463.1|38457.6|38450.6|38472.6|38465.6|38450.1|38443.1|230
1724995500000|2024-08-30 05:25:00|38460.1|38453.1|38457.6|38450.6|38472.6|38465.6|38452.6|38445.6|67
1724995800000|2024-08-30 05:30:00|38460.1|38453.1|38487.6|38480.6|38492.6|38485.6|38460.1|38453.1|71
1724996100000|2024-08-30 05:35:00|38490.1|38483.1|38525.1|38518.1|38530.1|38523.1|38482.6|38475.6|77
1724996400000|2024-08-30 05:40:00|38527.6|38520.6|38585.1|38578.1|38590.1|38583.1|38525.1|38518.1|127
1724996700000|2024-08-30 05:45:00|38587.6|38580.6|38652.6|38645.6|38652.6|38645.6|38582.6|38575.6|705
1724997000000|2024-08-30 05:50:00|38657.6|38650.6|38642.6|38635.6|38662.6|38655.6|38622.6|38615.6|509
1724997300000|2024-08-30 05:55:00|38645.1|38638.1|38622.6|38615.6|38667.6|38660.6|38615.1|38608.1|1198
1724997600000|2024-08-30 06:00:00|38632.6|38625.6|38675.1|38668.1|38715.1|38708.1|38632.6|38625.6|1427
1724997900000|2024-08-30 06:05:00|38672.6|38665.6|38722.6|38715.6|38742.6|38735.6|38672.6|38665.6|594
1724998200000|2024-08-30 06:10:00|38720.1|38713.1|38707.6|38700.6|38722.6|38715.6|38687.6|38680.6|486
1724998500000|2024-08-30 06:15:00|38705.1|38698.1|38710.1|38703.1|38712.6|38705.6|38700.1|38693.1|208
1724998800000|2024-08-30 06:20:00|38707.6|38700.6|38692.6|38685.6|38712.6|38705.6|38687.6|38680.6|84
1724999100000|2024-08-30 06:25:00|38690.1|38683.1|38697.6|38690.6|38697.6|38690.6|38687.6|38680.6|51
1724999400000|2024-08-30 06:30:00|38695.1|38688.1|38697.6|38690.6|38702.6|38695.6|38687.6|38680.6|45
1724999700000|2024-08-30 06:35:00|38695.1|38688.1|38680.1|38673.1|38697.6|38690.6|38667.6|38660.6|40
1725000000000|2024-08-30 06:40:00|38670.1|38663.1|38680.1|38673.1|38690.1|38683.1|38670.1|38663.1|27
1725000300000|2024-08-30 06:45:00|38677.6|38670.6|38667.6|38660.6|38690.1|38683.1|38665.1|38658.1|48
1725000600000|2024-08-30 06:50:00|38672.6|38665.6|38670.1|38663.1|38672.6|38665.6|38662.6|38655.6|21
1725000900000|2024-08-30 06:55:00|38672.6|38665.6|38675.1|38668.1|38692.6|38685.6|38670.1|38663.1|29
1725001200000|2024-08-30 07:00:00|38680.1|38673.1|38717.6|38710.6|38722.6|38715.6|38680.1|38673.1|123
1725001500000|2024-08-30 07:05:00|38720.1|38713.1|38702.6|38695.6|38742.6|38735.6|38695.1|38688.1|112
1725001800000|2024-08-30 07:10:00|38700.1|38693.1|38702.6|38695.6|38712.6|38705.6|38687.6|38680.6|29
1725002100000|2024-08-30 07:15:00|38697.6|38690.6|38715.1|38708.1|38727.6|38720.6|38680.1|38673.1|43
1725002400000|2024-08-30 07:20:00|38717.6|38710.6|38715.1|38708.1|38725.1|38718.1|38710.1|38703.1|37
1725002700000|2024-08-30 07:25:00|38717.6|38710.6|38722.6|38715.6|38732.6|38725.6|38707.6|38700.6|100
1725003000000|2024-08-30 07:30:00|38725.1|38718.1|38745.1|38738.1|38760.1|38753.1|38725.1|38718.1|101
1725003300000|2024-08-30 07:35:00|38742.6|38735.6|38802.6|38795.6|38810.1|38803.1|38742.6|38735.6|193
1725003600000|2024-08-30 07:40:00|38800.1|38793.1|38877.6|38870.6|38882.6|38875.6|38787.6|38780.6|292
1725003900000|2024-08-30 07:45:00|38875.1|38868.1|38847.6|38840.6|38887.6|38880.6|38837.6|38830.6|179
1725004200000|2024-08-30 07:50:00|38845.1|38838.1|38870.1|38863.1|38877.6|38870.6|38837.6|38830.6|150
1725004500000|2024-08-30 07:55:00|38872.6|38865.6|38837.6|38830.6|38882.6|38875.6|38837.6|38830.6|87
1725004800000|2024-08-30 08:00:00|38835.1|38828.1|38795.1|38788.1|38855.1|38848.1|38792.6|38785.6|106
1725005100000|2024-08-30 08:05:00|38797.6|38790.6|38787.6|38780.6|38817.6|38810.6|38782.6|38775.6|245
1725005400000|2024-08-30 08:10:00|38790.1|38783.1|38802.6|38795.6|38817.6|38810.6|38772.6|38765.6|154
1725005700000|2024-08-30 08:15:00|38805.1|38798.1|38812.6|38805.6|38842.6|38835.6|38795.1|38788.1|114
1725006000000|2024-08-30 08:20:00|38815.1|38808.1|38785.1|38778.1|38815.1|38808.1|38785.1|38778.1|54
1725006300000|2024-08-30 08:25:00|38787.6|38780.6|38852.6|38845.6|38857.6|38850.6|38785.1|38778.1|156
1725006600000|2024-08-30 08:30:00|38850.1|38843.1|38877.6|38870.6|38882.6|38875.6|38830.1|38823.1|31
1725006900000|2024-08-30 08:35:00|38875.1|38868.1|38827.6|38820.6|38877.6|38870.6|38820.1|38813.1|127
1725007200000|2024-08-30 08:40:00|38830.1|38823.1|38827.6|38820.6|38835.1|38828.1|38810.1|38803.1|42
1725007500000|2024-08-30 08:45:00|38825.1|38818.1|38817.6|38810.6|38832.6|38825.6|38805.1|38798.1|77
1725007800000|2024-08-30 08:50:00|38820.1|38813.1|38810.1|38803.1|38825.1|38818.1|38790.1|38783.1|40
1725008100000|2024-08-30 08:55:00|38812.6|38805.6|38797.6|38790.6|38812.6|38805.6|38785.1|38778.1|89
1725008400000|2024-08-30 09:00:00|38800.1|38793.1|38795.1|38788.1|38815.1|38808.1|38785.1|38778.1|58
1725008700000|2024-08-30 09:05:00|38792.6|38785.6|38767.6|38760.6|38795.1|38788.1|38767.6|38760.6|31
1724623200000|2024-08-25 22:00:00|38299|38284|38321.5|38306.5|38364|38349|38296.5|38281.5|48
1724623500000|2024-08-25 22:05:00|38319|38304|38336.5|38321.5|38344|38329|38319|38304|19
1724623800000|2024-08-25 22:10:00|38339|38324|38349|38334|38349|38334|38334|38319|7
1724624100000|2024-08-25 22:15:00|38351.5|38336.5|38374|38359|38376.5|38361.5|38349|38334|6
1724624400000|2024-08-25 22:20:00|38376.5|38361.5|38376.5|38361.5|38386.5|38371.5|38371.5|38356.5|0
1724624700000|2024-08-25 22:25:00|38374|38359|38331.5|38316.5|38374|38359|38326.5|38311.5|18
1724625000000|2024-08-25 22:30:00|38334|38319|38261.5|38246.5|38336.5|38321.5|38249|38234|21
1724625300000|2024-08-25 22:35:00|38259|38244|38229|38214|38259|38244|38226.5|38211.5|41
1724625600000|2024-08-25 22:40:00|38226.5|38211.5|38154|38139|38229|38214|38116.5|38101.5|102
1724625900000|2024-08-25 22:45:00|38151.5|38136.5|38174|38159|38184|38169|38119|38104|78
1724626200000|2024-08-25 22:50:00|38176.5|38161.5|38204|38189|38209|38194|38174|38159|23
1724626500000|2024-08-25 22:55:00|38201.5|38186.5|38159|38144|38201.5|38186.5|38159|38144|32
1724626800000|2024-08-25 23:00:00|38156.5|38141.5|38064|38049|38174|38159|38034|38019|237
1724627100000|2024-08-25 23:05:00|38066.5|38051.5|38034|38019|38074|38059|38014|37999|123
1724627400000|2024-08-25 23:10:00|38039|38024|38131.5|38116.5|38149|38134|38034|38019|246
1724627700000|2024-08-25 23:15:00|38134|38119|37991.5|37976.5|38134|38119|37966.5|37951.5|228
1724628000000|2024-08-25 23:20:00|37994|37979|38036.5|38021.5|38051.5|38036.5|37994|37979|78
1724628300000|2024-08-25 23:25:00|38039|38024|38049|38034|38069|38054|38014|37999|111
1724628600000|2024-08-25 23:30:00|38051.5|38036.5|38010|38003|38084|38069|38010|38003|9210
1724628900000|2024-08-25 23:35:00|38012.5|38005.5|38020|38013|38035|38028|37987.5|37980.5|265
1724629200000|2024-08-25 23:40:00|38002.5|37995.5|38022.5|38015.5|38022.5|38015.5|37982.5|37975.5|239
1724629500000|2024-08-25 23:45:00|38025|38018|38032.5|38025.5|38047.5|38040.5|37985|37978|321
1724629800000|2024-08-25 23:50:00|38030|38023|38057.5|38050.5|38062.5|38055.5|38007.5|38000.5|163
1724630100000|2024-08-25 23:55:00|38052.5|38045.5|38087.5|38080.5|38107.5|38100.5|38040|38033|166
1724630400000|2024-08-26 00:00:00|38090|38083|38057.5|38050.5|38192.5|38185.5|38052.5|38045.5|856
1724630700000|2024-08-26 00:05:00|38055|38048|37995|37988|38080|38073|37957.5|37950.5|531
1724631000000|2024-08-26 00:10:00|37992.5|37985.5|38005|37998|38012.5|38005.5|37930|37923|305
1724631300000|2024-08-26 00:15:00|38002.5|37995.5|38005|37998|38045|38038|37982.5|37975.5|253
1724631600000|2024-08-26 00:20:00|38002.5|37995.5|37980|37973|38055|38048|37965|37958|150
1724631900000|2024-08-26 00:25:00|37977.5|37970.5|37900|37893|37977.5|37970.5|37877.5|37870.5|301
1724632200000|2024-08-26 00:30:00|37902.5|37895.5|37857.5|37850.5|37910|37903|37847.5|37840.5|255
1724632500000|2024-08-26 00:35:00|37852.5|37845.5|37900|37893|37917.5|37910.5|37820|37813|258
1724632800000|2024-08-26 00:40:00|37897.5|37890.5|37890|37883|37932.5|37925.5|37885|37878|238
1724633100000|2024-08-26 00:45:00|37892.5|37885.5|37937.5|37930.5|37967.5|37960.5|37880|37873|293
1724633400000|2024-08-26 00:50:00|37935|37928|37950|37943|37965|37958|37915|37908|115
1724633700000|2024-08-26 00:55:00|37952.5|37945.5|38000|37993|38012.5|38005.5|37925|37918|180
1724634000000|2024-08-26 01:00:00|37997.5|37990.5|38005|37998|38025|38018|37970|37963|171
1724634300000|2024-08-26 01:05:00|38002.5|37995.5|37995|37988|38017.5|38010.5|37950|37943|102
1724634600000|2024-08-26 01:10:00|37992.5|37985.5|37987.5|37980.5|38010|38003|37952.5|37945.5|83
1724634900000|2024-08-26 01:15:00|37985|37978|38007.5|38000.5|38020|38013|37952.5|37945.5|110
1724635200000|2024-08-26 01:20:00|38005|37998|37990|37983|38012.5|38005.5|37967.5|37960.5|113
1724635500000|2024-08-26 01:25:00|37987.5|37980.5|38007.5|38000.5|38017.5|38010.5|37982.5|37975.5|111
1724635800000|2024-08-26 01:30:00|38010|38003|38032.5|38025.5|38070|38063|37987.5|37980.5|151
1724636100000|2024-08-26 01:35:00|38027.5|38020.5|38050|38043|38095|38088|38025|38018|339
1724636400000|2024-08-26 01:40:00|38047.5|38040.5|38022.5|38015.5|38065|38058|38015|38008|142
1724636700000|2024-08-26 01:45:00|38020|38013|38030|38023|38072.5|38065.5|38020|38013|159
1724637000000|2024-08-26 01:50:00|38027.5|38020.5|37980|37973|38030|38023|37977.5|37970.5|128
1724637300000|2024-08-26 01:55:00|37977.5|37970.5|37977.5|37970.5|37997.5|37990.5|37960|37953|96
1724637600000|2024-08-26 02:00:00|37970|37963|37960|37953|37987.5|37980.5|37952.5|37945.5|113
1724637900000|2024-08-26 02:05:00|37957.5|37950.5|37955|37948|37967.5|37960.5|37915|37908|107
1724638200000|2024-08-26 02:10:00|37952.5|37945.5|37922.5|37915.5|37977.5|37970.5|37920|37913|84
1724638500000|2024-08-26 02:15:00|37920|37913|37910|37903|37937.5|37930.5|37902.5|37895.5|100
1724638800000|2024-08-26 02:20:00|37907.5|37900.5|37922.5|37915.5|37927.5|37920.5|37887.5|37880.5|104
1724639100000|2024-08-26 02:25:00|37920|37913|37942.5|37935.5|37960|37953|37917.5|37910.5|120
1724639400000|2024-08-26 02:30:00|37940|37933|37935|37928|37967.5|37960.5|37930|37923|91
1724639700000|2024-08-26 02:35:00|37932.5|37925.5|37927.5|37920.5|37937.5|37930.5|37917.5|37910.5|49
1724640000000|2024-08-26 02:40:00|37925|37918|37900|37893|37925|37918|37890|37883|121
1724640300000|2024-08-26 02:45:00|37897.5|37890.5|37920|37913|37925|37918|37897.5|37890.5|40
1724640600000|2024-08-26 02:50:00|37922.5|37915.5|37947.5|37940.5|37970|37963|37910|37903|198
1724640900000|2024-08-26 02:55:00|37945|37938|37942.5|37935.5|37962.5|37955.5|37937.5|37930.5|63
1724641200000|2024-08-26 03:00:00|37940|37933|37937.5|37930.5|37957.5|37950.5|37922.5|37915.5|43
1724641500000|2024-08-26 03:05:00|37940|37933|37967.5|37960.5|37967.5|37960.5|37927.5|37920.5|33
1724641800000|2024-08-26 03:10:00|37965|37958|37950|37943|37972.5|37965.5|37947.5|37940.5|27
1724642100000|2024-08-26 03:15:00|37947.5|37940.5|37945|37938|37957.5|37950.5|37937.5|37930.5|51
1724642400000|2024-08-26 03:20:00|37942.5|37935.5|37962.5|37955.5|37967.5|37960.5|37937.5|37930.5|18
1724642700000|2024-08-26 03:25:00|37957.5|37950.5|37957.5|37950.5|37967.5|37960.5|37940|37933|34
1724643000000|2024-08-26 03:30:00|37955|37948|37997.5|37990.5|38017.5|38010.5|37937.5|37930.5|130
1724643300000|2024-08-26 03:35:00|37995|37988|37957.5|37950.5|37995|37988|37922.5|37915.5|228
1724643600000|2024-08-26 03:40:00|37955|37948|37942.5|37935.5|37982.5|37975.5|37927.5|37920.5|88
1724643900000|2024-08-26 03:45:00|37940|37933|37897.5|37890.5|37947.5|37940.5|37890|37883|91
1724644200000|2024-08-26 03:50:00|37895|37888|37930|37923|37930|37923|37862.5|37855.5|214
1724644500000|2024-08-26 03:55:00|37922.5|37915.5|37927.5|37920.5|37930|37923|37887.5|37880.5|64
1724644800000|2024-08-26 04:00:00|37925|37918|37965|37958|37972.5|37965.5|37915|37908|195
1724645100000|2024-08-26 04:05:00|37962.5|37955.5|37960|37953|37982.5|37975.5|37947.5|37940.5|61
1724645400000|2024-08-26 04:10:00|37957.5|37950.5|37967.5|37960.5|37982.5|37975.5|37942.5|37935.5|85
1724645700000|2024-08-26 04:15:00|37970|37963|37987.5|37980.5|37987.5|37980.5|37960|37953|47
1724646000000|2024-08-26 04:20:00|37985|37978|37982.5|37975.5|38002.5|37995.5|37972.5|37965.5|172
1724646300000|2024-08-26 04:25:00|37977.5|37970.5|37990|37983|37997.5|37990.5|37975|37968|22
1724646600000|2024-08-26 04:30:00|37987.5|37980.5|38022.5|38015.5|38032.5|38025.5|37980|37973|96
1724646900000|2024-08-26 04:35:00|38020|38013|38027.5|38020.5|38047.5|38040.5|38017.5|38010.5|282
1724647200000|2024-08-26 04:40:00|38022.5|38015.5|38025|38018|38027.5|38020.5|37997.5|37990.5|49
1724647500000|2024-08-26 04:45:00|38027.5|38020.5|38032.5|38025.5|38045|38038|38022.5|38015.5|56
1724647800000|2024-08-26 04:50:00|38030|38023|38025|38018|38062.5|38055.5|38025|38018|67
1724648100000|2024-08-26 04:55:00|38022.5|38015.5|38020|38013|38032.5|38025.5|38005|37998|43
1724648400000|2024-08-26 05:00:00|38017.5|38010.5|37997.5|37990.5|38025|38018|37997.5|37990.5|53
1724648700000|2024-08-26 05:05:00|37995|37988|37990|37983|38010|38003|37972.5|37965.5|73
1724649000000|2024-08-26 05:10:00|37982.5|37975.5|37987.5|37980.5|38002.5|37995.5|37970|37963|61
1724649300000|2024-08-26 05:15:00|37985|37978|38002.5|37995.5|38007.5|38000.5|37980|37973|90
1724649600000|2024-08-26 05:20:00|38000|37993|38042.5|38035.5|38042.5|38035.5|37997.5|37990.5|144
1724649900000|2024-08-26 05:25:00|38040|38033|38042.5|38035.5|38050|38043|38022.5|38015.5|73
1724650200000|2024-08-26 05:30:00|38040|38033|38040|38033|38057.5|38050.5|38032.5|38025.5|108
1724650500000|2024-08-26 05:35:00|38037.5|38030.5|38087.5|38080.5|38087.5|38080.5|38030|38023|184
1724650800000|2024-08-26 05:40:00|38090|38083|38097.5|38090.5|38100|38093|38065|38058|144
1724651100000|2024-08-26 05:45:00|38092.5|38085.5|38077.5|38070.5|38092.5|38085.5|38070|38063|183
1724651400000|2024-08-26 05:50:00|38080|38073|38082.5|38075.5|38112.5|38105.5|38065|38058|227
1724651700000|2024-08-26 05:55:00|38080|38073|38057.5|38050.5|38092.5|38085.5|38035|38028|523
1724652000000|2024-08-26 06:00:00|38085|38078|38057.5|38050.5|38095|38088|38042.5|38035.5|815
1724652300000|2024-08-26 06:05:00|38060|38053|38082.5|38075.5|38090|38083|38057.5|38050.5|295
1724652600000|2024-08-26 06:10:00|38080|38073|38067.5|38060.5|38085|38078|38042.5|38035.5|183
1724652900000|2024-08-26 06:15:00|38065|38058|38042.5|38035.5|38070|38063|38042.5|38035.5|140
1724653200000|2024-08-26 06:20:00|38037.5|38030.5|38045|38038|38057.5|38050.5|38037.5|38030.5|69
1724653500000|2024-08-26 06:25:00|38042.5|38035.5|38032.5|38025.5|38045|38038|38027.5|38020.5|107
1724653800000|2024-08-26 06:30:00|38027.5|38020.5|38022.5|38015.5|38042.5|38035.5|38010|38003|78
1724654100000|2024-08-26 06:35:00|38020|38013|38000|37993|38022.5|38015.5|37987.5|37980.5|116
1724654400000|2024-08-26 06:40:00|37997.5|37990.5|37995|37988|38007.5|38000.5|37992.5|37985.5|19
1724654700000|2024-08-26 06:45:00|37997.5|37990.5|37990|37983|37997.5|37990.5|37972.5|37965.5|56
1724655000000|2024-08-26 06:50:00|37992.5|37985.5|38007.5|38000.5|38015|38008|37967.5|37960.5|42
1724655300000|2024-08-26 06:55:00|38012.5|38005.5|37980|37973|38012.5|38005.5|37970|37963|61
1724655600000|2024-08-26 07:00:00|37982.5|37975.5|37955|37948|38010|38003|37940|37933|113
1724655900000|2024-08-26 07:05:00|37957.5|37950.5|37990|37983|37990|37983|37947.5|37940.5|41
1724656200000|2024-08-26 07:10:00|37987.5|37980.5|37980|37973|38000|37993|37972.5|37965.5|36
1724656500000|2024-08-26 07:15:00|37982.5|37975.5|37987.5|37980.5|38010|38003|37960|37953|46
1724656800000|2024-08-26 07:20:00|37985|37978|38020|38013|38027.5|38020.5|37985|37978|98
1724657100000|2024-08-26 07:25:00|38017.5|38010.5|38057.5|38050.5|38065|38058|38010|38003|99
1724657400000|2024-08-26 07:30:00|38055|38048|38087.5|38080.5|38092.5|38085.5|38055|38048|153
1724657700000|2024-08-26 07:35:00|38085|38078|38082.5|38075.5|38087.5|38080.5|38050|38043|64
1724658000000|2024-08-26 07:40:00|38087.5|38080.5|38075|38068|38092.5|38085.5|38067.5|38060.5|75
1724658300000|2024-08-26 07:45:00|38072.5|38065.5|38112.5|38105.5|38112.5|38105.5|38067.5|38060.5|264
1724658600000|2024-08-26 07:50:00|38110|38103|38142.5|38135.5|38152.5|38145.5|38107.5|38100.5|238
1724658900000|2024-08-26 07:55:00|38140|38133|38177.5|38170.5|38177.5|38170.5|38130|38123|71
1724659200000|2024-08-26 08:00:00|38180|38173|38202.5|38195.5|38207.5|38200.5|38162.5|38155.5|157
1724659500000|2024-08-26 08:05:00|38200|38193|38212.5|38205.5|38217.5|38210.5|38180|38173|92
1724659800000|2024-08-26 08:10:00|38215|38208|38207.5|38200.5|38217.5|38210.5|38190|38183|69
1724660100000|2024-08-26 08:15:00|38210|38203|38195|38188|38222.5|38215.5|38190|38183|61
1724660400000|2024-08-26 08:20:00|38197.5|38190.5|38170|38163|38197.5|38190.5|38165|38158|35
1724660700000|2024-08-26 08:25:00|38172.5|38165.5|38177.5|38170.5|38182.5|38175.5|38160|38153|22
1724661000000|2024-08-26 08:30:00|38175|38168|38172.5|38165.5|38187.5|38180.5|38165|38158|75
1724661300000|2024-08-26 08:35:00|38175|38168|38187.5|38180.5|38200|38193|38160|38153|30
1724661600000|2024-08-26 08:40:00|38190|38183|38195|38188|38210|38203|38185|38178|31
1724661900000|2024-08-26 08:45:00|38197.5|38190.5|38175|38168|38202.5|38195.5|38167.5|38160.5|23
1724662200000|2024-08-26 08:50:00|38172.5|38165.5|38187.5|38180.5|38195|38188|38172.5|38165.5|39
1724662500000|2024-08-26 08:55:00|38190|38183|38210|38203|38217.5|38210.5|38185|38178|44
1724662800000|2024-08-26 09:00:00|38207.5|38200.5|38180|38173|38217.5|38210.5|38177.5|38170.5|32
1724663100000|2024-08-26 09:05:00|38182.5|38175.5|38175|38168|38197.5|38190.5|38170|38163|21
1724663400000|2024-08-26 09:10:00|38172.5|38165.5|38167.5|38160.5|38175|38168|38140|38133|99
1724663700000|2024-08-26 09:15:00|38172.5|38165.5|38162.5|38155.5|38175|38168|38157.5|38150.5|29
1724664000000|2024-08-26 09:20:00|38160|38153|38182.5|38175.5|38192.5|38185.5|38157.5|38150.5|33
1724664300000|2024-08-26 09:25:00|38180|38173|38195|38188|38197.5|38190.5|38180|38173|20
1724664600000|2024-08-26 09:30:00|38197.5|38190.5|38180|38173|38197.5|38190.5|38177.5|38170.5|19
1724664900000|2024-08-26 09:35:00|38182.5|38175.5|38197.5|38190.5|38200|38193|38172.5|38165.5|30
1724665200000|2024-08-26 09:40:00|38195|38188|38180|38173|38197.5|38190.5|38172.5|38165.5|9
1724665500000|2024-08-26 09:45:00|38177.5|38170.5|38172.5|38165.5|38187.5|38180.5|38172.5|38165.5|3
1724665800000|2024-08-26 09:50:00|38170|38163|38185|38178|38187.5|38180.5|38162.5|38155.5|13
1724666100000|2024-08-26 09:55:00|38187.5|38180.5|38187.5|38180.5|38190|38183|38175|38168|5
1724666400000|2024-08-26 10:00:00|38190|38183|38192.5|38185.5|38195|38188|38177.5|38170.5|22
1724666700000|2024-08-26 10:05:00|38195|38188|38202.5|38195.5|38205|38198|38180|38173|42
1724667000000|2024-08-26 10:10:00|38205|38198|38217.5|38210.5|38227.5|38220.5|38202.5|38195.5|71
1724667300000|2024-08-26 10:15:00|38222.5|38215.5|38220|38213|38222.5|38215.5|38207.5|38200.5|45
1724667600000|2024-08-26 10:20:00|38222.5|38215.5|38227.5|38220.5|38230|38223|38215|38208|55
1724667900000|2024-08-26 10:25:00|38230|38223|38230|38223|38235|38228|38222.5|38215.5|33
1724668200000|2024-08-26 10:30:00|38232.5|38225.5|38222.5|38215.5|38237.5|38230.5|38217.5|38210.5|61
1724668500000|2024-08-26 10:35:00|38220|38213|38237.5|38230.5|38237.5|38230.5|38217.5|38210.5|14
1724668800000|2024-08-26 10:40:00|38242.5|38235.5|38217.5|38210.5|38245|38238|38212.5|38205.5|24
1724669100000|2024-08-26 10:45:00|38220|38213|38220|38213|38232.5|38225.5|38215|38208|59
1724669400000|2024-08-26 10:50:00|38222.5|38215.5|38220|38213|38235|38228|38220|38213|18
1724669700000|2024-08-26 10:55:00|38222.5|38215.5|38212.5|38205.5|38227.5|38220.5|38210|38203|38
1724670000000|2024-08-26 11:00:00|38215|38208|38197.5|38190.5|38217.5|38210.5|38192.5|38185.5|79
1724670300000|2024-08-26 11:05:00|38200|38193|38182.5|38175.5|38202.5|38195.5|38180|38173|18
1724670600000|2024-08-26 11:10:00|38185|38178|38187.5|38180.5|38197.5|38190.5|38162.5|38155.5|49
1724670900000|2024-08-26 11:15:00|38190|38183|38202.5|38195.5|38212.5|38205.5|38180|38173|28
1724671200000|2024-08-26 11:20:00|38200|38193|38215|38208|38222.5|38215.5|38200|38193|29
1724671500000|2024-08-26 11:25:00|38217.5|38210.5|38192.5|38185.5|38222.5|38215.5|38192.5|38185.5|17
1724671800000|2024-08-26 11:30:00|38195|38188|38210|38203|38222.5|38215.5|38190|38183|26
1724672100000|2024-08-26 11:35:00|38212.5|38205.5|38177.5|38170.5|38215|38208|38175|38168|20
1724672400000|2024-08-26 11:40:00|38180|38173|38162.5|38155.5|38187.5|38180.5|38157.5|38150.5|22
1724672700000|2024-08-26 11:45:00|38165|38158|38170|38163|38175|38168|38142.5|38135.5|29
1724673000000|2024-08-26 11:50:00|38167.5|38160.5|38185|38178|38190|38183|38167.5|38160.5|18
1724673300000|2024-08-26 11:55:00|38187.5|38180.5|38182.5|38175.5|38187.5|38180.5|38172.5|38165.5|16
1724673600000|2024-08-26 12:00:00|38185|38178|38192.5|38185.5|38200|38193|38177.5|38170.5|24
1724673900000|2024-08-26 12:05:00|38190|38183|38185|38178|38195|38188|38185|38178|13
1724674200000|2024-08-26 12:10:00|38187.5|38180.5|38197.5|38190.5|38202.5|38195.5|38185|38178|18
1724674500000|2024-08-26 12:15:00|38195|38188|38192.5|38185.5|38197.5|38190.5|38187.5|38180.5|14
1724674800000|2024-08-26 12:20:00|38195|38188|38182.5|38175.5|38202.5|38195.5|38177.5|38170.5|16
1724675100000|2024-08-26 12:25:00|38185|38178|38187.5|38180.5|38202.5|38195.5|38177.5|38170.5|15
1724675400000|2024-08-26 12:30:00|38185|38178|38205|38198|38222.5|38215.5|38180|38173|47
1724675700000|2024-08-26 12:35:00|38202.5|38195.5|38195|38188|38215|38208|38195|38188|13
1724676000000|2024-08-26 12:40:00|38192.5|38185.5|38170|38163|38197.5|38190.5|38155|38148|34
1724676300000|2024-08-26 12:45:00|38167.5|38160.5|38155|38148|38180|38173|38150|38143|24
1724676600000|2024-08-26 12:50:00|38152.5|38145.5|38170|38163|38180|38173|38152.5|38145.5|22
1724676900000|2024-08-26 12:55:00|38172.5|38165.5|38167.5|38160.5|38175|38168|38157.5|38150.5|9
1724677200000|2024-08-26 13:00:00|38170|38163|38165|38158|38170|38163|38140|38133|28
1724677500000|2024-08-26 13:05:00|38167.5|38160.5|38160|38153|38175|38168|38160|38153|10
1724677800000|2024-08-26 13:10:00|38157.5|38150.5|38132.5|38125.5|38160|38153|38112.5|38105.5|54
1724678100000|2024-08-26 13:15:00|38130|38123|38140|38133|38145|38138|38127.5|38120.5|37
1724678400000|2024-08-26 13:20:00|38142.5|38135.5|38170|38163|38175|38168|38142.5|38135.5|15
1724678700000|2024-08-26 13:25:00|38167.5|38160.5|38160|38153|38177.5|38170.5|38155|38148|36
1724679000000|2024-08-26 13:30:00|38162.5|38155.5|38160|38153|38180|38173|38127.5|38120.5|332
1724679300000|2024-08-26 13:35:00|38157.5|38150.5|38202.5|38195.5|38217.5|38210.5|38130|38123|157
1724679600000|2024-08-26 13:40:00|38200|38193|38242.5|38235.5|38250|38243|38182.5|38175.5|300
1724679900000|2024-08-26 13:45:00|38240|38233|38250|38243|38262.5|38255.5|38220|38213|84
1724680200000|2024-08-26 13:50:00|38252.5|38245.5|38237.5|38230.5|38282.5|38275.5|38230|38223|210
1724680500000|2024-08-26 13:55:00|38240|38233|38270|38263|38280|38273|38237.5|38230.5|120
1724680800000|2024-08-26 14:00:00|38275|38268|38267.5|38260.5|38297.5|38290.5|38237.5|38230.5|215
1724681100000|2024-08-26 14:05:00|38265|38258|38210|38203|38272.5|38265.5|38187.5|38180.5|243
1724681400000|2024-08-26 14:10:00|38212.5|38205.5|38195|38188|38225|38218|38187.5|38180.5|102
1724681700000|2024-08-26 14:15:00|38190|38183|38160|38153|38207.5|38200.5|38150|38143|103
1724682000000|2024-08-26 14:20:00|38165|38158|38177.5|38170.5|38185|38178|38155|38148|59
1724682300000|2024-08-26 14:25:00|38175|38168|38170|38163|38215|38208|38152.5|38145.5|63
1724682600000|2024-08-26 14:30:00|38167.5|38160.5|38077.5|38070.5|38172.5|38165.5|38062.5|38055.5|168
1724682900000|2024-08-26 14:35:00|38075|38068|37997.5|37990.5|38102.5|38095.5|37992.5|37985.5|162
1724683200000|2024-08-26 14:40:00|37995|37988|38035|38028|38072.5|38065.5|37985|37978|136
1724683500000|2024-08-26 14:45:00|38032.5|38025.5|38032.5|38025.5|38067.5|38060.5|38025|38018|102
1724683800000|2024-08-26 14:50:00|38030|38023|38060|38053|38085|38078|38030|38023|135
1724684100000|2024-08-26 14:55:00|38062.5|38055.5|38072.5|38065.5|38087.5|38080.5|38060|38053|75
1724684400000|2024-08-26 15:00:00|38082.5|38075.5|38117.5|38110.5|38125|38118|38067.5|38060.5|136
1724684700000|2024-08-26 15:05:00|38112.5|38105.5|38087.5|38080.5|38115|38108|38075|38068|81
1724685000000|2024-08-26 15:10:00|38090|38083|38120|38113|38132.5|38125.5|38077.5|38070.5|163
1724685300000|2024-08-26 15:15:00|38117.5|38110.5|38120|38113|38132.5|38125.5|38080|38073|93
1724685600000|2024-08-26 15:20:00|38122.5|38115.5|38127.5|38120.5|38157.5|38150.5|38085|38078|105
1724685900000|2024-08-26 15:25:00|38125|38118|38115|38108|38130|38123|38090|38083|64
1724686200000|2024-08-26 15:30:00|38107.5|38100.5|38075|38068|38107.5|38100.5|38070|38063|224
1724686500000|2024-08-26 15:35:00|38077.5|38070.5|38062.5|38055.5|38082.5|38075.5|38050|38043|61
1724686800000|2024-08-26 15:40:00|38060|38053|38077.5|38070.5|38117.5|38110.5|38055|38048|66
1724687100000|2024-08-26 15:45:00|38075|38068|38075|38068|38085|38078|38022.5|38015.5|116
1724687400000|2024-08-26 15:50:00|38072.5|38065.5|38025|38018|38082.5|38075.5|38020|38013|47
1724687700000|2024-08-26 15:55:00|38022.5|38015.5|38020|38013|38037.5|38030.5|38002.5|37995.5|52
1724688000000|2024-08-26 16:00:00|38015|38008|38027.5|38020.5|38027.5|38020.5|37992.5|37985.5|169
1724688300000|2024-08-26 16:05:00|38025|38018|38010|38003|38047.5|38040.5|38007.5|38000.5|84
1724688600000|2024-08-26 16:10:00|38007.5|38000.5|38017.5|38010.5|38052.5|38045.5|38007.5|38000.5|125
1724688900000|2024-08-26 16:15:00|38012.5|38005.5|38055|38048|38057.5|38050.5|38012.5|38005.5|81
1724689200000|2024-08-26 16:20:00|38057.5|38050.5|38102.5|38095.5|38120|38113|38052.5|38045.5|55
1724689500000|2024-08-26 16:25:00|38100|38093|38102.5|38095.5|38107.5|38100.5|38082.5|38075.5|37
1724689800000|2024-08-26 16:30:00|38105|38098|38100|38093|38125|38118|38092.5|38085.5|32
1724690100000|2024-08-26 16:35:00|38097.5|38090.5|38117.5|38110.5|38125|38118|38092.5|38085.5|46
1724690400000|2024-08-26 16:40:00|38115|38108|38127.5|38120.5|38132.5|38125.5|38105|38098|59
1724690700000|2024-08-26 16:45:00|38130|38123|38115|38108|38140|38133|38112.5|38105.5|29
1724691000000|2024-08-26 16:50:00|38117.5|38110.5|38095|38088|38117.5|38110.5|38077.5|38070.5|51
1724691300000|2024-08-26 16:55:00|38092.5|38085.5|38107.5|38100.5|38110|38103|38092.5|38085.5|26
1724691600000|2024-08-26 17:00:00|38105|38098|38115|38108|38115|38108|38075|38068|54
1724691900000|2024-08-26 17:05:00|38112.5|38105.5|38075|38068|38112.5|38105.5|38057.5|38050.5|54
1724692200000|2024-08-26 17:10:00|38072.5|38065.5|38082.5|38075.5|38095|38088|38042.5|38035.5|82
1724692500000|2024-08-26 17:15:00|38080|38073|38052.5|38045.5|38087.5|38080.5|38045|38038|59
1724692800000|2024-08-26 17:20:00|38055|38048|38072.5|38065.5|38087.5|38080.5|38050|38043|142
1724693100000|2024-08-26 17:25:00|38075|38068|38052.5|38045.5|38092.5|38085.5|38047.5|38040.5|45
1724693400000|2024-08-26 17:30:00|38055|38048|38057.5|38050.5|38067.5|38060.5|38042.5|38035.5|17
1724693700000|2024-08-26 17:35:00|38060|38053|37997.5|37990.5|38062.5|38055.5|37987.5|37980.5|70
1724694000000|2024-08-26 17:40:00|37995|37988|38012.5|38005.5|38025|38018|37990|37983|73
1724694300000|2024-08-26 17:45:00|38015|38008|37962.5|37955.5|38015|38008|37955|37948|46
1724694600000|2024-08-26 17:50:00|37960|37953|37962.5|37955.5|37977.5|37970.5|37950|37943|24
1724694900000|2024-08-26 17:55:00|37960|37953|37962.5|37955.5|37972.5|37965.5|37947.5|37940.5|28
1724695200000|2024-08-26 18:00:00|37965|37958|37952.5|37945.5|37997.5|37990.5|37950|37943|81
1724695500000|2024-08-26 18:05:00|37955|37948|37962.5|37955.5|37977.5|37970.5|37947.5|37940.5|71
1724695800000|2024-08-26 18:10:00|37960|37953|37990|37983|37990|37983|37942.5|37935.5|39
1724696100000|2024-08-26 18:15:00|37987.5|37980.5|37987.5|37980.5|37997.5|37990.5|37972.5|37965.5|46
1724696400000|2024-08-26 18:20:00|37985|37978|38042.5|38035.5|38045|38038|37985|37978|109
1724696700000|2024-08-26 18:25:00|38040|38033|38062.5|38055.5|38062.5|38055.5|38025|38018|42
1724697000000|2024-08-26 18:30:00|38060|38053|38065|38058|38072.5|38065.5|38045|38038|37
1724697300000|2024-08-26 18:35:00|38062.5|38055.5|38095|38088|38097.5|38090.5|38062.5|38055.5|21
1724697600000|2024-08-26 18:40:00|38092.5|38085.5|38105|38098|38122.5|38115.5|38092.5|38085.5|36
1724697900000|2024-08-26 18:45:00|38102.5|38095.5|38090|38083|38117.5|38110.5|38085|38078|45
1724698200000|2024-08-26 18:50:00|38092.5|38085.5|38067.5|38060.5|38102.5|38095.5|38062.5|38055.5|40
1724698500000|2024-08-26 18:55:00|38070|38063|38090|38083|38100|38093|38067.5|38060.5|48
1724698800000|2024-08-26 19:00:00|38087.5|38080.5|38075|38068|38095|38088|38072.5|38065.5|50
1724699100000|2024-08-26 19:05:00|38077.5|38070.5|38062.5|38055.5|38077.5|38070.5|38052.5|38045.5|25
1724699400000|2024-08-26 19:10:00|38060|38053|38095|38088|38097.5|38090.5|38060|38053|27
1724699700000|2024-08-26 19:15:00|38092.5|38085.5|38087.5|38080.5|38097.5|38090.5|38070|38063|15
1724700000000|2024-08-26 19:20:00|38090|38083|38085|38078|38095|38088|38075|38068|17
1724700300000|2024-08-26 19:25:00|38082.5|38075.5|38062.5|38055.5|38090|38083|38062.5|38055.5|17
1724700600000|2024-08-26 19:30:00|38065|38058|38067.5|38060.5|38077.5|38070.5|38042.5|38035.5|17
1724700900000|2024-08-26 19:35:00|38070|38063|38042.5|38035.5|38072.5|38065.5|38040|38033|40
1724701200000|2024-08-26 19:40:00|38040|38033|38047.5|38040.5|38072.5|38065.5|38037.5|38030.5|48
1724701500000|2024-08-26 19:45:00|38050|38043|38035|38028|38055|38048|38030|38023|81
1724701800000|2024-08-26 19:50:00|38037.5|38030.5|38065|38058|38087.5|38080.5|38037.5|38030.5|125
1724702100000|2024-08-26 19:55:00|38067.5|38060.5|38062.5|38055.5|38070|38063|38012.5|38005.5|345
1724702400000|2024-08-26 20:00:00|38060|38053|38040|38033|38062.5|38055.5|38037.5|38030.5|101
1724702700000|2024-08-26 20:05:00|38037.5|38030.5|38027.5|38020.5|38042.5|38035.5|38022.5|38015.5|43
1724703000000|2024-08-26 20:10:00|38022.5|38015.5|38017.5|38010.5|38027.5|38020.5|38012.5|38005.5|29
1724703300000|2024-08-26 20:15:00|38020|38013|38025|38018|38027.5|38020.5|38015|38008|12
1724703600000|2024-08-26 20:20:00|38022.5|38015.5|38035|38028|38035|38028|38020|38013|39
1724703900000|2024-08-26 20:25:00|38032.5|38025.5|38025|38018|38035|38028|38025|38018|50
1724704200000|2024-08-26 20:30:00|38027.5|38020.5|38025|38018|38030|38023|38012.5|38005.5|29
1724704500000|2024-08-26 20:35:00|38035|38028|38015|38008|38037.5|38030.5|38012.5|38005.5|22
1724704800000|2024-08-26 20:40:00|38017.5|38010.5|38007.5|38000.5|38032.5|38025.5|38005|37998|39
1724705100000|2024-08-26 20:45:00|38010|38003|38002.5|37995.5|38037.5|38030.5|38002.5|37995.5|134
1724705400000|2024-08-26 20:50:00|38005|37998|38005|37998|38027.5|38020.5|38000|37993|41
1724705700000|2024-08-26 20:55:00|38002.5|37995.5|37946.5|37931.5|38012.5|38005.5|37946.5|37931.5|101
1724706000000|2024-08-26 21:00:00|37941.5|37926.5|37961.5|37946.5|37966.5|37951.5|37939|37924|39
1724706300000|2024-08-26 21:05:00|37969|37954|37961.5|37946.5|37971.5|37956.5|37956.5|37941.5|2
1724706600000|2024-08-26 21:10:00|37971.5|37956.5|37961.4|37931.4|37971.5|37956.5|37954|37931.4|13972
1724706900000|2024-08-26 21:15:00|37959.8|37929.8|37956.3|37926.3|37961.4|37931.4|37956|37926|0
1724707200000|2024-08-26 21:20:00|37956|37926|37955.6|37925.6|37956.1|37926.1|37955.3|37925.3|0
1724707500000|2024-08-26 21:25:00|37955.7|37925.7|37959.6|37929.6|37960.8|37930.8|37955.7|37925.7|0
1724707800000|2024-08-26 21:30:00|37959.8|37929.8|37959.8|37929.8|37959.8|37929.8|37959|37929|0
1724708100000|2024-08-26 21:35:00|37959.9|37929.9|37956.4|37926.4|37959.9|37929.9|37956.4|37926.4|0
1724708400000|2024-08-26 21:40:00|37956.6|37926.6|37950.5|37920.5|37956.6|37926.6|37950.5|37920.5|0
1724708700000|2024-08-26 21:45:00|37952.2|37922.2|37952.7|37922.7|37953.3|37923.3|37951.9|37921.9|0
1724709000000|2024-08-26 21:50:00|37952.8|37922.8|37952.1|37922.1|37953.1|37923.1|37952.1|37922.1|0
1724709300000|2024-08-26 21:55:00|37951.4|37921.4|37951.7|37921.7|37951.9|37921.9|37950.7|37920.7|0
1724709600000|2024-08-26 22:00:00|37954.9|37924.9|37991.7|37976.7|37994.2|37979.2|37953.7|37923.7|3
1724709900000|2024-08-26 22:05:00|37994.2|37979.2|37914.2|37899.2|37994.2|37979.2|37911.7|37896.7|20
1724710200000|2024-08-26 22:10:00|37916.7|37901.7|37944.2|37929.2|37949.2|37934.2|37916.7|37901.7|10
1724710500000|2024-08-26 22:15:00|37946.7|37931.7|37926.7|37911.7|37964.2|37949.2|37926.7|37911.7|12
1724710800000|2024-08-26 22:20:00|37931.7|37916.7|37954.2|37939.2|37956.7|37941.7|37931.7|37916.7|7
1724711100000|2024-08-26 22:25:00|37939.2|37924.2|37924.2|37909.2|37946.7|37931.7|37919.2|37904.2|17
1724711400000|2024-08-26 22:30:00|37921.7|37906.7|37901.7|37886.7|37921.7|37906.7|37886.7|37871.7|9
1724711700000|2024-08-26 22:35:00|37899.2|37884.2|37906.7|37891.7|37916.7|37901.7|37899.2|37884.2|4
1724712000000|2024-08-26 22:40:00|37909.2|37894.2|37899.2|37884.2|37911.7|37896.7|37896.7|37881.7|1
1724712300000|2024-08-26 22:45:00|37901.7|37886.7|37911.7|37896.7|37914.2|37899.2|37896.7|37881.7|1
1724712600000|2024-08-26 22:50:00|37914.2|37899.2|37924.2|37909.2|37931.7|37916.7|37914.2|37899.2|1
1724712900000|2024-08-26 22:55:00|37926.7|37911.7|37924.2|37909.2|37929.2|37914.2|37924.2|37909.2|1
1724713200000|2024-08-26 23:00:00|37921.7|37906.7|37919.2|37904.2|37946.7|37931.7|37901.7|37886.7|56
1724713500000|2024-08-26 23:05:00|37916.7|37901.7|37891.7|37876.7|37916.7|37901.7|37884.2|37869.2|19
1724713800000|2024-08-26 23:10:00|37889.2|37874.2|37891.7|37876.7|37899.2|37884.2|37876.7|37861.7|9
1724714100000|2024-08-26 23:15:00|37896.7|37881.7|37906.7|37891.7|37911.7|37896.7|37881.7|37866.7|77
1724714400000|2024-08-26 23:20:00|37904.2|37889.2|37936.7|37921.7|37956.7|37941.7|37896.7|37881.7|52
1724714700000|2024-08-26 23:25:00|37934.2|37919.2|37956.7|37941.7|37956.7|37941.7|37934.2|37919.2|29
1724715000000|2024-08-26 23:30:00|37959.2|37944.2|37945.2|37938.2|37976.7|37968.2|37937.7|37930.7|7912
1724715300000|2024-08-26 23:35:00|37947.7|37940.7|37937.7|37930.7|37947.7|37940.7|37932.7|37925.7|64
1724715600000|2024-08-26 23:40:00|37935.2|37928.2|37920.2|37913.2|37937.7|37930.7|37897.7|37890.7|152
1724715900000|2024-08-26 23:45:00|37917.7|37910.7|37982.7|37975.7|37990.2|37983.2|37917.7|37910.7|185
1724716200000|2024-08-26 23:50:00|37985.2|37978.2|38035.2|38028.2|38042.7|38035.7|37985.2|37978.2|134
1724716500000|2024-08-26 23:55:00|38032.7|38025.7|38055.2|38048.2|38062.7|38055.7|38027.7|38020.7|158
1724716800000|2024-08-27 00:00:00|38035.2|38028.2|37970.2|37963.2|38085.2|38078.2|37957.7|37950.7|414
1724717100000|2024-08-27 00:05:00|37967.7|37960.7|37922.7|37915.7|38007.7|38000.7|37917.7|37910.7|248
1724717400000|2024-08-27 00:10:00|37920.2|37913.2|37995.2|37988.2|38015.2|38008.2|37917.7|37910.7|181
1724717700000|2024-08-27 00:15:00|37992.7|37985.7|37970.2|37963.2|38002.7|37995.7|37955.2|37948.2|154
1724718000000|2024-08-27 00:20:00|37972.7|37965.7|38035.2|38028.2|38060.2|38053.2|37970.2|37963.2|126
1724718300000|2024-08-27 00:25:00|38032.7|38025.7|38035.2|38028.2|38057.7|38050.7|38010.2|38003.2|107
1724718600000|2024-08-27 00:30:00|38037.7|38030.7|38080.2|38073.2|38105.2|38098.2|38022.7|38015.7|91
1724718900000|2024-08-27 00:35:00|38082.7|38075.7|38062.7|38055.7|38090.2|38083.2|38050.2|38043.2|83
1724719200000|2024-08-27 00:40:00|38065.2|38058.2|38072.7|38065.7|38095.2|38088.2|38055.2|38048.2|92
1724719500000|2024-08-27 00:45:00|38070.2|38063.2|38017.7|38010.7|38092.7|38085.7|38010.2|38003.2|119
1724719800000|2024-08-27 00:50:00|38020.2|38013.2|38005.2|37998.2|38035.2|38028.2|37980.2|37973.2|111
1724720100000|2024-08-27 00:55:00|38007.7|38000.7|38010.2|38003.2|38017.7|38010.7|37965.2|37958.2|115
1724720400000|2024-08-27 01:00:00|38015.2|38008.2|37995.2|37988.2|38045.2|38038.2|37995.2|37988.2|84
1724720700000|2024-08-27 01:05:00|37997.7|37990.7|38045.2|38038.2|38062.7|38055.7|37997.7|37990.7|58
1724721000000|2024-08-27 01:10:00|38042.7|38035.7|38030.2|38023.2|38072.7|38065.7|38030.2|38023.2|37
1724721300000|2024-08-27 01:15:00|38027.7|38020.7|38075.2|38068.2|38095.2|38088.2|38027.7|38020.7|119
1724721600000|2024-08-27 01:20:00|38077.7|38070.7|38085.2|38078.2|38095.2|38088.2|38050.2|38043.2|57
1724721900000|2024-08-27 01:25:00|38087.7|38080.7|38062.7|38055.7|38100.2|38093.2|38060.2|38053.2|40
1724722200000|2024-08-27 01:30:00|38060.2|38053.2|38002.7|37995.7|38062.7|38055.7|37985.2|37978.2|109
1724722500000|2024-08-27 01:35:00|38000.2|37993.2|38025.2|38018.2|38027.7|38020.7|37987.7|37980.7|99
1724722800000|2024-08-27 01:40:00|38022.7|38015.7|38025.2|38018.2|38040.2|38033.2|38002.7|37995.7|50
1724723100000|2024-08-27 01:45:00|38027.7|38020.7|37997.7|37990.7|38037.7|38030.7|37985.2|37978.2|106
1724723400000|2024-08-27 01:50:00|38000.2|37993.2|38027.7|38020.7|38032.7|38025.7|37992.7|37985.7|64
1724723700000|2024-08-27 01:55:00|38025.2|38018.2|38027.7|38020.7|38042.7|38035.7|38022.7|38015.7|67
1724724000000|2024-08-27 02:00:00|38022.7|38015.7|38037.7|38030.7|38047.7|38040.7|38007.7|38000.7|97
1724724300000|2024-08-27 02:05:00|38040.2|38033.2|38042.7|38035.7|38045.2|38038.2|38022.7|38015.7|27
1724724600000|2024-08-27 02:10:00|38040.2|38033.2|37985.2|37978.2|38050.2|38043.2|37980.2|37973.2|87
1724724900000|2024-08-27 02:15:00|37987.7|37980.7|38007.7|38000.7|38017.7|38010.7|37982.7|37975.7|108
1724725200000|2024-08-27 02:20:00|38005.2|37998.2|38032.7|38025.7|38040.2|38033.2|38000.2|37993.2|67
1724725500000|2024-08-27 02:25:00|38035.2|38028.2|38072.7|38065.7|38077.7|38070.7|38032.7|38025.7|120
1724725800000|2024-08-27 02:30:00|38070.2|38063.2|38107.7|38100.7|38125.2|38118.2|38065.2|38058.2|83
1724726100000|2024-08-27 02:35:00|38105.2|38098.2|38107.7|38100.7|38125.2|38118.2|38102.7|38095.7|66
1724726400000|2024-08-27 02:40:00|38105.2|38098.2|38107.7|38100.7|38115.2|38108.2|38095.2|38088.2|76
1724726700000|2024-08-27 02:45:00|38110.2|38103.2|38120.2|38113.2|38135.2|38128.2|38102.7|38095.7|154
1724727000000|2024-08-27 02:50:00|38122.7|38115.7|38110.2|38103.2|38122.7|38115.7|38102.7|38095.7|37
1724727300000|2024-08-27 02:55:00|38112.7|38105.7|38105.2|38098.2|38115.2|38108.2|38105.2|38098.2|20
1724727600000|2024-08-27 03:00:00|38107.7|38100.7|38102.7|38095.7|38112.7|38105.7|38102.7|38095.7|39
1724727900000|2024-08-27 03:05:00|38105.2|38098.2|38107.7|38100.7|38112.7|38105.7|38100.2|38093.2|11
1724728200000|2024-08-27 03:10:00|38105.2|38098.2|38097.7|38090.7|38107.7|38100.7|38092.7|38085.7|20
1724728500000|2024-08-27 03:15:00|38100.2|38093.2|38120.2|38113.2|38122.7|38115.7|38092.7|38085.7|31
1724728800000|2024-08-27 03:20:00|38122.7|38115.7|38115.2|38108.2|38132.7|38125.7|38112.7|38105.7|40
1724729100000|2024-08-27 03:25:00|38112.7|38105.7|38102.7|38095.7|38127.7|38120.7|38102.7|38095.7|34
1724729400000|2024-08-27 03:30:00|38117.7|38110.7|38097.7|38090.7|38132.7|38125.7|38075.2|38068.2|139
1724729700000|2024-08-27 03:35:00|38100.2|38093.2|38085.2|38078.2|38122.7|38115.7|38067.7|38060.7|42
1724730000000|2024-08-27 03:40:00|38087.7|38080.7|38125.2|38118.2|38127.7|38120.7|38077.7|38070.7|91
1724730300000|2024-08-27 03:45:00|38122.7|38115.7|38180.2|38173.2|38190.2|38183.2|38112.7|38105.7|414
1724730600000|2024-08-27 03:50:00|38182.7|38175.7|38172.7|38165.7|38195.2|38188.2|38160.2|38153.2|161
1724730900000|2024-08-27 03:55:00|38170.2|38163.2|38170.2|38163.2|38177.7|38170.7|38155.2|38148.2|68
1724731200000|2024-08-27 04:00:00|38167.7|38160.7|38145.2|38138.2|38167.7|38160.7|38132.7|38125.7|64
1724731500000|2024-08-27 04:05:00|38142.7|38135.7|38130.2|38123.2|38147.7|38140.7|38122.7|38115.7|54
1724731800000|2024-08-27 04:10:00|38127.7|38120.7|38140.2|38133.2|38155.2|38148.2|38127.7|38120.7|71
1724732100000|2024-08-27 04:15:00|38142.7|38135.7|38160.2|38153.2|38165.2|38158.2|38137.7|38130.7|41
1724732400000|2024-08-27 04:20:00|38157.7|38150.7|38190.2|38183.2|38197.7|38190.7|38157.7|38150.7|51
1724732700000|2024-08-27 04:25:00|38192.7|38185.7|38170.2|38163.2|38195.2|38188.2|38167.7|38160.7|61
1724733000000|2024-08-27 04:30:00|38172.7|38165.7|38185.2|38178.2|38190.2|38183.2|38155.2|38148.2|73
1724733300000|2024-08-27 04:35:00|38182.7|38175.7|38167.7|38160.7|38185.2|38178.2|38162.7|38155.7|27
1724733600000|2024-08-27 04:40:00|38170.2|38163.2|38172.7|38165.7|38175.2|38168.2|38157.7|38150.7|50
1724733900000|2024-08-27 04:45:00|38175.2|38168.2|38180.2|38173.2|38182.7|38175.7|38167.7|38160.7|55
1724734200000|2024-08-27 04:50:00|38177.7|38170.7|38172.7|38165.7|38182.7|38175.7|38162.7|38155.7|50
1724734500000|2024-08-27 04:55:00|38170.2|38163.2|38140.2|38133.2|38172.7|38165.7|38135.2|38128.2|63
1724734800000|2024-08-27 05:00:00|38142.7|38135.7|38147.7|38140.7|38162.7|38155.7|38137.7|38130.7|45
1724735100000|2024-08-27 05:05:00|38145.2|38138.2|38177.7|38170.7|38185.2|38178.2|38142.7|38135.7|45
1724735400000|2024-08-27 05:10:00|38180.2|38173.2|38247.7|38240.7|38257.7|38250.7|38180.2|38173.2|270
1724735700000|2024-08-27 05:15:00|38250.2|38243.2|38247.7|38240.7|38270.2|38263.2|38242.7|38235.7|247
1724736000000|2024-08-27 05:20:00|38245.2|38238.2|38255.2|38248.2|38255.2|38248.2|38232.7|38225.7|99
1724736300000|2024-08-27 05:25:00|38257.7|38250.7|38227.7|38220.7|38270.2|38263.2|38227.7|38220.7|83
1724736600000|2024-08-27 05:30:00|38230.2|38223.2|38272.7|38265.7|38277.7|38270.7|38230.2|38223.2|71
1724736900000|2024-08-27 05:35:00|38275.2|38268.2|38270.2|38263.2|38282.7|38275.7|38250.2|38243.2|85
1724737200000|2024-08-27 05:40:00|38272.7|38265.7|38337.7|38330.7|38340.2|38333.2|38270.2|38263.2|426
1724737500000|2024-08-27 05:45:00|38335.2|38328.2|38330.2|38323.2|38345.2|38338.2|38315.2|38308.2|261
1724737800000|2024-08-27 05:50:00|38327.7|38320.7|38352.7|38345.7|38367.7|38360.7|38327.7|38320.7|199
1724738100000|2024-08-27 05:55:00|38355.2|38348.2|38335.2|38328.2|38362.7|38355.7|38307.7|38300.7|731
1724738400000|2024-08-27 06:00:00|38337.7|38330.7|38305.2|38298.2|38337.7|38330.7|38282.7|38275.7|720
1724738700000|2024-08-27 06:05:00|38307.7|38300.7|38307.7|38300.7|38315.2|38308.2|38297.7|38290.7|212
1724739000000|2024-08-27 06:10:00|38305.2|38298.2|38320.2|38313.2|38332.7|38325.7|38290.2|38283.2|474
1724739300000|2024-08-27 06:15:00|38317.7|38310.7|38300.2|38293.2|38322.7|38315.7|38300.2|38293.2|101
1724739600000|2024-08-27 06:20:00|38302.7|38295.7|38305.2|38298.2|38312.7|38305.7|38297.7|38290.7|91
1724739900000|2024-08-27 06:25:00|38302.7|38295.7|38272.7|38265.7|38307.7|38300.7|38272.7|38265.7|135
1724740200000|2024-08-27 06:30:00|38277.7|38270.7|38262.7|38255.7|38277.7|38270.7|38262.7|38255.7|73
1724740500000|2024-08-27 06:35:00|38267.7|38260.7|38292.7|38285.7|38302.7|38295.7|38262.7|38255.7|203
1724740800000|2024-08-27 06:40:00|38290.2|38283.2|38282.7|38275.7|38297.7|38290.7|38277.7|38270.7|16
1724741100000|2024-08-27 06:45:00|38277.7|38270.7|38287.7|38280.7|38287.7|38280.7|38275.2|38268.2|11
1724741400000|2024-08-27 06:50:00|38290.2|38283.2|38302.7|38295.7|38302.7|38295.7|38287.7|38280.7|27
1724741700000|2024-08-27 06:55:00|38305.2|38298.2|38305.2|38298.2|38320.2|38313.2|38305.2|38298.2|68
1724742000000|2024-08-27 07:00:00|38307.7|38300.7|38317.7|38310.7|38327.7|38320.7|38305.2|38298.2|47
1724742300000|2024-08-27 07:05:00|38320.2|38313.2|38305.2|38298.2|38327.7|38320.7|38302.7|38295.7|75
1724742600000|2024-08-27 07:10:00|38307.7|38300.7|38337.7|38330.7|38340.2|38333.2|38307.7|38300.7|76
1724742900000|2024-08-27 07:15:00|38345.2|38338.2|38332.7|38325.7|38360.2|38353.2|38310.2|38303.2|64
1724743200000|2024-08-27 07:20:00|38330.2|38323.2|38345.2|38338.2|38350.2|38343.2|38327.7|38320.7|61
1724743500000|2024-08-27 07:25:00|38342.7|38335.7|38392.7|38385.7|38397.7|38390.7|38340.2|38333.2|124
1724743800000|2024-08-27 07:30:00|38390.2|38383.2|38470.2|38463.2|38500.2|38493.2|38390.2|38383.2|696
1724744100000|2024-08-27 07:35:00|38472.7|38465.7|38507.7|38500.7|38517.7|38510.7|38472.7|38465.7|517
1724744400000|2024-08-27 07:40:00|38505.2|38498.2|38472.7|38465.7|38507.7|38500.7|38452.7|38445.7|75
1724744700000|2024-08-27 07:45:00|38470.2|38463.2|38452.7|38445.7|38480.2|38473.2|38442.7|38435.7|67
1724745000000|2024-08-27 07:50:00|38455.2|38448.2|38425.2|38418.2|38457.7|38450.7|38412.7|38405.7|101
1724745300000|2024-08-27 07:55:00|38427.7|38420.7|38467.7|38460.7|38467.7|38460.7|38425.2|38418.2|53
1724745600000|2024-08-27 08:00:00|38470.2|38463.2|38497.7|38490.7|38510.2|38503.2|38462.7|38455.7|88
1724745900000|2024-08-27 08:05:00|38500.2|38493.2|38477.7|38470.7|38517.7|38510.7|38475.2|38468.2|63
1724746200000|2024-08-27 08:10:00|38475.2|38468.2|38505.2|38498.2|38512.7|38505.7|38467.7|38460.7|39
1724746500000|2024-08-27 08:15:00|38502.7|38495.7|38482.7|38475.7|38507.7|38500.7|38480.2|38473.2|12
1724746800000|2024-08-27 08:20:00|38485.2|38478.2|38485.2|38478.2|38497.7|38490.7|38480.2|38473.2|70
1724747100000|2024-08-27 08:25:00|38482.7|38475.7|38497.7|38490.7|38500.2|38493.2|38475.2|38468.2|222
1724747400000|2024-08-27 08:30:00|38500.2|38493.2|38517.7|38510.7|38520.2|38513.2|38497.7|38490.7|90
1724747700000|2024-08-27 08:35:00|38520.2|38513.2|38532.7|38525.7|38547.7|38540.7|38517.7|38510.7|184
1724748000000|2024-08-27 08:40:00|38535.2|38528.2|38540.2|38533.2|38550.2|38543.2|38527.7|38520.7|195
1724748300000|2024-08-27 08:45:00|38542.7|38535.7|38530.2|38523.2|38562.7|38555.7|38527.7|38520.7|48
1724748600000|2024-08-27 08:50:00|38532.7|38525.7|38507.7|38500.7|38537.7|38530.7|38492.7|38485.7|23
1724748900000|2024-08-27 08:55:00|38512.7|38505.7|38512.7|38505.7|38517.7|38510.7|38500.2|38493.2|16
1724749200000|2024-08-27 09:00:00|38510.2|38503.2|38507.7|38500.7|38522.7|38515.7|38492.7|38485.7|35
1724749500000|2024-08-27 09:05:00|38505.2|38498.2|38490.2|38483.2|38507.7|38500.7|38485.2|38478.2|26
1724749800000|2024-08-27 09:10:00|38487.7|38480.7|38497.7|38490.7|38512.7|38505.7|38487.7|38480.7|14
1724750100000|2024-08-27 09:15:00|38500.2|38493.2|38477.7|38470.7|38502.7|38495.7|38470.2|38463.2|43
1724750400000|2024-08-27 09:20:00|38480.2|38473.2|38505.2|38498.2|38507.7|38500.7|38475.2|38468.2|34
1724750700000|2024-08-27 09:25:00|38502.7|38495.7|38482.7|38475.7|38502.7|38495.7|38477.7|38470.7|19
1724751000000|2024-08-27 09:30:00|38485.2|38478.2|38447.7|38440.7|38485.2|38478.2|38442.7|38435.7|81
1724751300000|2024-08-27 09:35:00|38445.2|38438.2|38460.2|38453.2|38470.2|38463.2|38442.7|38435.7|41
1724751600000|2024-08-27 09:40:00|38457.7|38450.7|38437.7|38430.7|38462.7|38455.7|38437.7|38430.7|31
1724751900000|2024-08-27 09:45:00|38440.2|38433.2|38437.7|38430.7|38442.7|38435.7|38427.7|38420.7|62
1724752200000|2024-08-27 09:50:00|38440.2|38433.2|38437.7|38430.7|38440.2|38433.2|38422.7|38415.7|19
1724752500000|2024-08-27 09:55:00|38440.2|38433.2|38442.7|38435.7|38447.7|38440.7|38435.2|38428.2|20
1724752800000|2024-08-27 10:00:00|38445.2|38438.2|38440.2|38433.2|38452.7|38445.7|38415.2|38408.2|30
1724753100000|2024-08-27 10:05:00|38437.7|38430.7|38412.7|38405.7|38437.7|38430.7|38405.2|38398.2|7
1724753400000|2024-08-27 10:10:00|38407.7|38400.7|38380.2|38373.2|38412.7|38405.7|38377.7|38370.7|113
1724753700000|2024-08-27 10:15:00|38382.7|38375.7|38392.7|38385.7|38392.7|38385.7|38352.7|38345.7|111
1724754000000|2024-08-27 10:20:00|38390.2|38383.2|38397.7|38390.7|38405.2|38398.2|38372.7|38365.7|14
1724754300000|2024-08-27 10:25:00|38395.2|38388.2|38390.2|38383.2|38400.2|38393.2|38380.2|38373.2|8
1724754600000|2024-08-27 10:30:00|38392.7|38385.7|38412.7|38405.7|38420.2|38413.2|38390.2|38383.2|38
1724754900000|2024-08-27 10:35:00|38410.2|38403.2|38422.7|38415.7|38422.7|38415.7|38402.7|38395.7|4
1724755200000|2024-08-27 10:40:00|38420.2|38413.2|38397.7|38390.7|38420.2|38413.2|38392.7|38385.7|33
1724755500000|2024-08-27 10:45:00|38395.2|38388.2|38407.7|38400.7|38417.7|38410.7|38395.2|38388.2|12
1724755800000|2024-08-27 10:50:00|38405.2|38398.2|38380.2|38373.2|38407.7|38400.7|38367.7|38360.7|44
1724756100000|2024-08-27 10:55:00|38377.7|38370.7|38390.2|38383.2|38402.7|38395.7|38377.7|38370.7|40
1724756400000|2024-08-27 11:00:00|38392.7|38385.7|38387.7|38380.7|38392.7|38385.7|38360.2|38353.2|65
1724756700000|2024-08-27 11:05:00|38382.7|38375.7|38392.7|38385.7|38397.7|38390.7|38377.7|38370.7|33
1724757000000|2024-08-27 11:10:00|38390.2|38383.2|38372.7|38365.7|38407.7|38400.7|38372.7|38365.7|87
1724757300000|2024-08-27 11:15:00|38375.2|38368.2|38372.7|38365.7|38377.7|38370.7|38360.2|38353.2|33
1724757600000|2024-08-27 11:20:00|38370.2|38363.2|38357.7|38350.7|38375.2|38368.2|38350.2|38343.2|31
1724757900000|2024-08-27 11:25:00|38362.7|38355.7|38350.2|38343.2|38362.7|38355.7|38335.2|38328.2|56
1724758200000|2024-08-27 11:30:00|38347.7|38340.7|38400.2|38393.2|38407.7|38400.7|38342.7|38335.7|82
1724758500000|2024-08-27 11:35:00|38397.7|38390.7|38387.7|38380.7|38410.2|38403.2|38382.7|38375.7|16
1724758800000|2024-08-27 11:40:00|38390.2|38383.2|38410.2|38403.2|38415.2|38408.2|38387.7|38380.7|31
1724759100000|2024-08-27 11:45:00|38412.7|38405.7|38425.2|38418.2|38430.2|38423.2|38407.7|38400.7|44
1724759400000|2024-08-27 11:50:00|38422.7|38415.7|38387.7|38380.7|38427.7|38420.7|38380.2|38373.2|30
1724759700000|2024-08-27 11:55:00|38385.2|38378.2|38372.7|38365.7|38395.2|38388.2|38367.7|38360.7|14
1724760000000|2024-08-27 12:00:00|38367.7|38360.7|38347.7|38340.7|38367.7|38360.7|38332.7|38325.7|62
1724760300000|2024-08-27 12:05:00|38345.2|38338.2|38325.2|38318.2|38347.7|38340.7|38322.7|38315.7|41
1724760600000|2024-08-27 12:10:00|38322.7|38315.7|38325.2|38318.2|38337.7|38330.7|38315.2|38308.2|46
1724760900000|2024-08-27 12:15:00|38327.7|38320.7|38332.7|38325.7|38350.2|38343.2|38317.7|38310.7|13
1724761200000|2024-08-27 12:20:00|38335.2|38328.2|38330.2|38323.2|38335.2|38328.2|38307.7|38300.7|16
1724761500000|2024-08-27 12:25:00|38332.7|38325.7|38342.7|38335.7|38347.7|38340.7|38315.2|38308.2|16
1724761800000|2024-08-27 12:30:00|38340.2|38333.2|38322.7|38315.7|38342.7|38335.7|38320.2|38313.2|26
1724762100000|2024-08-27 12:35:00|38325.2|38318.2|38282.7|38275.7|38325.2|38318.2|38270.2|38263.2|46
1724762400000|2024-08-27 12:40:00|38285.2|38278.2|38265.2|38258.2|38285.2|38278.2|38260.2|38253.2|113
1724762700000|2024-08-27 12:45:00|38262.7|38255.7|38257.7|38250.7|38277.7|38270.7|38252.7|38245.7|187
1724763000000|2024-08-27 12:50:00|38255.2|38248.2|38237.7|38230.7|38255.2|38248.2|38217.7|38210.7|126
1724763300000|2024-08-27 12:55:00|38235.2|38228.2|38237.7|38230.7|38255.2|38248.2|38235.2|38228.2|17
1724763600000|2024-08-27 13:00:00|38240.2|38233.2|38187.7|38180.7|38247.7|38240.7|38177.7|38170.7|61
1724763900000|2024-08-27 13:05:00|38185.2|38178.2|38227.7|38220.7|38230.2|38223.2|38182.7|38175.7|65
1724764200000|2024-08-27 13:10:00|38225.2|38218.2|38222.7|38215.7|38247.7|38240.7|38207.7|38200.7|187
1724764500000|2024-08-27 13:15:00|38220.2|38213.2|38242.7|38235.7|38260.2|38253.2|38210.2|38203.2|42
1724764800000|2024-08-27 13:20:00|38240.2|38233.2|38252.7|38245.7|38280.2|38273.2|38237.7|38230.7|61
1724765100000|2024-08-27 13:25:00|38250.2|38243.2|38272.7|38265.7|38282.7|38275.7|38247.7|38240.7|52
1724765400000|2024-08-27 13:30:00|38275.2|38268.2|38257.7|38250.7|38290.2|38283.2|38225.2|38218.2|173
1724765700000|2024-08-27 13:35:00|38260.2|38253.2|38222.7|38215.7|38270.2|38263.2|38212.7|38205.7|91
1724766000000|2024-08-27 13:40:00|38220.2|38213.2|38227.7|38220.7|38240.2|38233.2|38190.2|38183.2|241
1724766300000|2024-08-27 13:45:00|38225.2|38218.2|38240.2|38233.2|38272.7|38265.7|38185.2|38178.2|200
1724766600000|2024-08-27 13:50:00|38237.7|38230.7|38275.2|38268.2|38295.2|38288.2|38232.7|38225.7|240
1724766900000|2024-08-27 13:55:00|38272.7|38265.7|38267.7|38260.7|38297.7|38290.7|38240.2|38233.2|143
1724767200000|2024-08-27 14:00:00|38277.7|38270.7|38282.7|38275.7|38320.2|38313.2|38262.7|38255.7|153
1724767500000|2024-08-27 14:05:00|38285.2|38278.2|38277.7|38270.7|38292.7|38285.7|38252.7|38245.7|88
1724767800000|2024-08-27 14:10:00|38280.2|38273.2|38267.7|38260.7|38307.7|38300.7|38255.2|38248.2|95
1724768100000|2024-08-27 14:15:00|38265.2|38258.2|38267.7|38260.7|38295.2|38288.2|38232.7|38225.7|71
1724768400000|2024-08-27 14:20:00|38265.2|38258.2|38322.7|38315.7|38325.2|38318.2|38250.2|38243.2|86
1724768700000|2024-08-27 14:25:00|38325.2|38318.2|38350.2|38343.2|38360.2|38353.2|38305.2|38298.2|177
1724769000000|2024-08-27 14:30:00|38347.7|38340.7|38357.7|38350.7|38385.2|38378.2|38345.2|38338.2|128
1724769300000|2024-08-27 14:35:00|38360.2|38353.2|38365.2|38358.2|38377.7|38370.7|38335.2|38328.2|125
1724769600000|2024-08-27 14:40:00|38362.7|38355.7|38352.7|38345.7|38367.7|38360.7|38332.7|38325.7|54
1724769900000|2024-08-27 14:45:00|38350.2|38343.2|38332.7|38325.7|38355.2|38348.2|38312.7|38305.7|53
1724770200000|2024-08-27 14:50:00|38330.2|38323.2|38322.7|38315.7|38360.2|38353.2|38302.7|38295.7|61
1724770500000|2024-08-27 14:55:00|38320.2|38313.2|38360.2|38353.2|38362.7|38355.7|38302.7|38295.7|57
1724770800000|2024-08-27 15:00:00|38362.7|38355.7|38377.7|38370.7|38395.2|38388.2|38362.7|38355.7|56
1724771100000|2024-08-27 15:05:00|38372.7|38365.7|38387.7|38380.7|38395.2|38388.2|38355.2|38348.2|138
1724771400000|2024-08-27 15:10:00|38385.2|38378.2|38352.7|38345.7|38390.2|38383.2|38350.2|38343.2|49
1724771700000|2024-08-27 15:15:00|38355.2|38348.2|38342.7|38335.7|38375.2|38368.2|38312.7|38305.7|89
1724772000000|2024-08-27 15:20:00|38340.2|38333.2|38307.7|38300.7|38350.2|38343.2|38307.7|38300.7|141
1724772300000|2024-08-27 15:25:00|38305.2|38298.2|38302.7|38295.7|38317.7|38310.7|38290.2|38283.2|132
1724772600000|2024-08-27 15:30:00|38297.7|38290.7|38282.7|38275.7|38312.7|38305.7|38250.2|38243.2|309
1724772900000|2024-08-27 15:35:00|38277.7|38270.7|38290.2|38283.2|38300.2|38293.2|38272.7|38265.7|88
1724773200000|2024-08-27 15:40:00|38287.7|38280.7|38297.7|38290.7|38302.7|38295.7|38257.7|38250.7|44
1724773500000|2024-08-27 15:45:00|38300.2|38293.2|38310.2|38303.2|38322.7|38315.7|38292.7|38285.7|46
1724773800000|2024-08-27 15:50:00|38307.7|38300.7|38312.7|38305.7|38325.2|38318.2|38297.7|38290.7|37
1724774100000|2024-08-27 15:55:00|38310.2|38303.2|38355.2|38348.2|38357.7|38350.7|38302.7|38295.7|75
1724774400000|2024-08-27 16:00:00|38352.7|38345.7|38335.2|38328.2|38357.7|38350.7|38330.2|38323.2|88
1724774700000|2024-08-27 16:05:00|38332.7|38325.7|38325.2|38318.2|38335.2|38328.2|38315.2|38308.2|77
1724775000000|2024-08-27 16:10:00|38322.7|38315.7|38360.2|38353.2|38372.7|38365.7|38320.2|38313.2|64
1724775300000|2024-08-27 16:15:00|38362.7|38355.7|38342.7|38335.7|38362.7|38355.7|38330.2|38323.2|16
1724775600000|2024-08-27 16:20:00|38345.2|38338.2|38337.7|38330.7|38347.7|38340.7|38312.7|38305.7|44
1724775900000|2024-08-27 16:25:00|38335.2|38328.2|38317.7|38310.7|38342.7|38335.7|38312.7|38305.7|96
1724776200000|2024-08-27 16:30:00|38315.2|38308.2|38332.7|38325.7|38342.7|38335.7|38297.7|38290.7|54
1724776500000|2024-08-27 16:35:00|38335.2|38328.2|38312.7|38305.7|38342.7|38335.7|38307.7|38300.7|17
1724776800000|2024-08-27 16:40:00|38315.2|38308.2|38290.2|38283.2|38315.2|38308.2|38267.7|38260.7|89
1724777100000|2024-08-27 16:45:00|38292.7|38285.7|38320.2|38313.2|38325.2|38318.2|38287.7|38280.7|36
1724777400000|2024-08-27 16:50:00|38322.7|38315.7|38320.2|38313.2|38355.2|38348.2|38317.7|38310.7|175
1724777700000|2024-08-27 16:55:00|38322.7|38315.7|38297.7|38290.7|38325.2|38318.2|38287.7|38280.7|65
1724778000000|2024-08-27 17:00:00|38295.2|38288.2|38310.2|38303.2|38312.7|38305.7|38292.7|38285.7|45
1724778300000|2024-08-27 17:05:00|38312.7|38305.7|38310.2|38303.2|38322.7|38315.7|38305.2|38298.2|18
1724778600000|2024-08-27 17:10:00|38312.7|38305.7|38310.2|38303.2|38320.2|38313.2|38302.7|38295.7|14
1724778900000|2024-08-27 17:15:00|38307.7|38300.7|38305.2|38298.2|38320.2|38313.2|38302.7|38295.7|25
1724779200000|2024-08-27 17:20:00|38307.7|38300.7|38322.7|38315.7|38325.2|38318.2|38302.7|38295.7|158
1724779500000|2024-08-27 17:25:00|38325.2|38318.2|38367.7|38360.7|38372.7|38365.7|38320.2|38313.2|61
1724779800000|2024-08-27 17:30:00|38370.2|38363.2|38355.2|38348.2|38382.7|38375.7|38340.2|38333.2|77
1724780100000|2024-08-27 17:35:00|38352.7|38345.7|38347.7|38340.7|38370.2|38363.2|38332.7|38325.7|45
1724780400000|2024-08-27 17:40:00|38342.7|38335.7|38355.2|38348.2|38365.2|38358.2|38322.7|38315.7|70
1724780700000|2024-08-27 17:45:00|38352.7|38345.7|38367.7|38360.7|38370.2|38363.2|38340.2|38333.2|38
1724781000000|2024-08-27 17:50:00|38370.2|38363.2|38395.2|38388.2|38397.7|38390.7|38367.7|38360.7|31
1724781300000|2024-08-27 17:55:00|38392.7|38385.7|38385.2|38378.2|38400.2|38393.2|38372.7|38365.7|60
1724781600000|2024-08-27 18:00:00|38382.7|38375.7|38370.2|38363.2|38392.7|38385.7|38367.7|38360.7|18
1724781900000|2024-08-27 18:05:00|38372.7|38365.7|38357.7|38350.7|38377.7|38370.7|38355.2|38348.2|93
1724782200000|2024-08-27 18:10:00|38360.2|38353.2|38362.7|38355.7|38367.7|38360.7|38347.7|38340.7|33
1724782500000|2024-08-27 18:15:00|38365.2|38358.2|38350.2|38343.2|38372.7|38365.7|38337.7|38330.7|22
1724782800000|2024-08-27 18:20:00|38347.7|38340.7|38335.2|38328.2|38357.7|38350.7|38330.2|38323.2|23
1724783100000|2024-08-27 18:25:00|38332.7|38325.7|38340.2|38333.2|38347.7|38340.7|38325.2|38318.2|27
1724783400000|2024-08-27 18:30:00|38337.7|38330.7|38327.7|38320.7|38342.7|38335.7|38317.7|38310.7|42
1724783700000|2024-08-27 18:35:00|38330.2|38323.2|38342.7|38335.7|38347.7|38340.7|38330.2|38323.2|12
1724784000000|2024-08-27 18:40:00|38340.2|38333.2|38360.2|38353.2|38362.7|38355.7|38340.2|38333.2|10
1724784300000|2024-08-27 18:45:00|38362.7|38355.7|38337.7|38330.7|38362.7|38355.7|38335.2|38328.2|13
1724784600000|2024-08-27 18:50:00|38340.2|38333.2|38330.2|38323.2|38350.2|38343.2|38315.2|38308.2|24
1724784900000|2024-08-27 18:55:00|38327.7|38320.7|38332.7|38325.7|38347.7|38340.7|38320.2|38313.2|21
1724785200000|2024-08-27 19:00:00|38335.2|38328.2|38322.7|38315.7|38350.2|38343.2|38315.2|38308.2|14
1724785500000|2024-08-27 19:05:00|38320.2|38313.2|38327.7|38320.7|38337.7|38330.7|38310.2|38303.2|17
1724785800000|2024-08-27 19:10:00|38325.2|38318.2|38330.2|38323.2|38347.7|38340.7|38325.2|38318.2|12
1724786100000|2024-08-27 19:15:00|38332.7|38325.7|38327.7|38320.7|38337.7|38330.7|38322.7|38315.7|20
1724786400000|2024-08-27 19:20:00|38325.2|38318.2|38332.7|38325.7|38337.7|38330.7|38322.7|38315.7|7
1724786700000|2024-08-27 19:25:00|38327.7|38320.7|38330.2|38323.2|38347.7|38340.7|38320.2|38313.2|34
1724787000000|2024-08-27 19:30:00|38327.7|38320.7|38322.7|38315.7|38332.7|38325.7|38315.2|38308.2|83
1724787300000|2024-08-27 19:35:00|38320.2|38313.2|38325.2|38318.2|38332.7|38325.7|38317.7|38310.7|7
1724787600000|2024-08-27 19:40:00|38322.7|38315.7|38305.2|38298.2|38335.2|38328.2|38302.7|38295.7|24
1724787900000|2024-08-27 19:45:00|38302.7|38295.7|38330.2|38323.2|38337.7|38330.7|38300.2|38293.2|79
1724788200000|2024-08-27 19:50:00|38332.7|38325.7|38287.7|38280.7|38332.7|38325.7|38282.7|38275.7|90
1724788500000|2024-08-27 19:55:00|38290.2|38283.2|38292.7|38285.7|38307.7|38300.7|38282.7|38275.7|138
1724788800000|2024-08-27 20:00:00|38290.2|38283.2|38315.2|38308.2|38315.2|38308.2|38282.7|38275.7|54
1724789100000|2024-08-27 20:05:00|38317.7|38310.7|38310.2|38303.2|38320.2|38313.2|38307.7|38300.7|9
1724789400000|2024-08-27 20:10:00|38312.7|38305.7|38317.7|38310.7|38320.2|38313.2|38312.7|38305.7|8
1724789700000|2024-08-27 20:15:00|38320.2|38313.2|38325.2|38318.2|38332.7|38325.7|38317.7|38310.7|36
1724790000000|2024-08-27 20:20:00|38322.7|38315.7|38310.2|38303.2|38327.7|38320.7|38307.7|38300.7|33
1724790300000|2024-08-27 20:25:00|38307.7|38300.7|38300.2|38293.2|38310.2|38303.2|38300.2|38293.2|4
1724790600000|2024-08-27 20:30:00|38302.7|38295.7|38300.2|38293.2|38305.2|38298.2|38300.2|38293.2|9
1724790900000|2024-08-27 20:35:00|38302.7|38295.7|38290.2|38283.2|38305.2|38298.2|38287.7|38280.7|2
1724791200000|2024-08-27 20:40:00|38287.7|38280.7|38282.7|38275.7|38292.7|38285.7|38275.2|38268.2|7
1724791500000|2024-08-27 20:45:00|38280.2|38273.2|38282.7|38275.7|38282.7|38275.7|38255.2|38248.2|47
1724791800000|2024-08-27 20:50:00|38280.2|38273.2|38282.7|38275.7|38290.2|38283.2|38280.2|38273.2|19
1724792100000|2024-08-27 20:55:00|38275.2|38268.2|38294.2|38279.2|38294.2|38279.2|38257.7|38250.7|162
1724792400000|2024-08-27 21:00:00|38291.7|38276.7|38309.2|38294.2|38309.2|38294.2|38284.2|38269.2|2
1724792700000|2024-08-27 21:05:00|38306.7|38291.7|38304.2|38289.2|38306.7|38291.7|38301.7|38286.7|1
1724793000000|2024-08-27 21:10:00|38311.7|38281.7|38311.7|38281.7|38311.7|38281.7|38311.7|38281.7|11833
1724793300000|2024-08-27 21:15:00|38311|38281|38311.9|38281.9|38311.9|38281.9|38311|38281|0
1724793600000|2024-08-27 21:20:00|38312.2|38282.2|38317.6|38287.6|38317.6|38287.6|38312.2|38282.2|0
1724793900000|2024-08-27 21:25:00|38317.2|38287.2|38318.4|38288.4|38318.7|38288.7|38317.2|38287.2|0
1724794200000|2024-08-27 21:30:00|38318.2|38288.2|38315.2|38285.2|38318.3|38288.3|38315.2|38285.2|0
1724794500000|2024-08-27 21:35:00|38314.3|38284.3|38316.2|38286.2|38316.9|38286.9|38314.3|38284.3|0
1724794800000|2024-08-27 21:40:00|38316.9|38286.9|38314.8|38284.8|38316.9|38286.9|38314.5|38284.5|0
1724795100000|2024-08-27 21:45:00|38315.1|38285.1|38315.8|38285.8|38317.4|38287.4|38315.1|38285.1|0
1724795400000|2024-08-27 21:50:00|38315.6|38285.6|38316.1|38286.1|38317.5|38287.5|38315.4|38285.4|0
1724795700000|2024-08-27 21:55:00|38316.8|38286.8|38317.8|38287.8|38318.6|38288.6|38316.8|38286.8|0
1724796000000|2024-08-27 22:00:00|38317.7|38287.7|38319.5|38304.5|38337|38322|38307|38283.9|5
1724796300000|2024-08-27 22:05:00|38322|38307|38307|38292|38322|38307|38307|38292|2
1724796600000|2024-08-27 22:10:00|38304.5|38289.5|38254.5|38239.5|38304.5|38289.5|38247|38232|25
1724796900000|2024-08-27 22:15:00|38257|38242|38174.5|38159.5|38257|38242|38172|38157|40
1724797200000|2024-08-27 22:20:00|38172|38157|38182|38167|38182|38167|38149.5|38134.5|24
1724797500000|2024-08-27 22:25:00|38184.5|38169.5|38172|38157|38187|38172|38169.5|38154.5|5
1724797800000|2024-08-27 22:30:00|38167|38152|38159.5|38144.5|38172|38157|38152|38137|37
1724798100000|2024-08-27 22:35:00|38157|38142|38169.5|38154.5|38172|38157|38152|38137|2
1724798400000|2024-08-27 22:40:00|38172|38157|38174.5|38159.5|38174.5|38159.5|38169.5|38154.5|2
1724798700000|2024-08-27 22:45:00|38177|38162|38182|38167|38192|38177|38177|38162|11
1724799000000|2024-08-27 22:50:00|38179.5|38164.5|38169.5|38154.5|38187|38172|38167|38152|44
1724799300000|2024-08-27 22:55:00|38172|38157|38179.5|38164.5|38192|38177|38167|38152|13
1724799600000|2024-08-27 23:00:00|38182|38167|38157|38142|38189.5|38174.5|38157|38142|70
1724799900000|2024-08-27 23:05:00|38159.5|38144.5|38164.5|38149.5|38174.5|38159.5|38157|38142|2
1724800200000|2024-08-27 23:10:00|38174.5|38159.5|38179.5|38164.5|38199.5|38184.5|38157|38142|97
1724800500000|2024-08-27 23:15:00|38182|38167|38174.5|38159.5|38184.5|38169.5|38167|38152|13
1724800800000|2024-08-27 23:20:00|38172|38157|38159.5|38144.5|38202|38187|38147|38132|255
1724801100000|2024-08-27 23:25:00|38162|38147|38149.5|38134.5|38172|38157|38132|38117|40
1724801400000|2024-08-27 23:30:00|38147|38132|38125.5|38118.5|38147|38133.5|38110.5|38103.5|6613
1724801700000|2024-08-27 23:35:00|38123|38116|38148|38141|38163|38156|38108|38101|130
1724802000000|2024-08-27 23:40:00|38145.5|38138.5|38165.5|38158.5|38180.5|38173.5|38138|38131|133
1724802300000|2024-08-27 23:45:00|38175.5|38168.5|38205.5|38198.5|38205.5|38198.5|38150.5|38143.5|183
1724802600000|2024-08-27 23:50:00|38203|38196|38215.5|38208.5|38225.5|38218.5|38188|38181|211
1724802900000|2024-08-27 23:55:00|38213|38206|38230.5|38223.5|38243|38236|38205.5|38198.5|132
1724803200000|2024-08-28 00:00:00|38235.5|38228.5|38303|38296|38303|38296|38205.5|38198.5|363
1724803500000|2024-08-28 00:05:00|38305.5|38298.5|38305.5|38298.5|38343|38336|38265.5|38258.5|248
1724803800000|2024-08-28 00:10:00|38315.5|38308.5|38293|38286|38335.5|38328.5|38285.5|38278.5|194
1724804100000|2024-08-28 00:15:00|38290.5|38283.5|38185.5|38178.5|38298|38291|38180.5|38173.5|235
1724804400000|2024-08-28 00:20:00|38183|38176|38170.5|38163.5|38198|38191|38150.5|38143.5|207
1724804700000|2024-08-28 00:25:00|38168|38161|38163|38156|38215.5|38208.5|38163|38156|90
1724805000000|2024-08-28 00:30:00|38165.5|38158.5|38218|38211|38225.5|38218.5|38158|38151|101
1724805300000|2024-08-28 00:35:00|38215.5|38208.5|38253|38246|38255.5|38248.5|38210.5|38203.5|78
1724805600000|2024-08-28 00:40:00|38250.5|38243.5|38250.5|38243.5|38255.5|38248.5|38218|38211|98
1724805900000|2024-08-28 00:45:00|38248|38241|38260.5|38253.5|38278|38271|38233|38226|79
1724806200000|2024-08-28 00:50:00|38263|38256|38278|38271|38290.5|38283.5|38248|38241|86
1724806500000|2024-08-28 00:55:00|38275.5|38268.5|38215.5|38208.5|38280.5|38273.5|38215.5|38208.5|59
1724806800000|2024-08-28 01:00:00|38218|38211|38218|38211|38240.5|38233.5|38195.5|38188.5|160
1724807100000|2024-08-28 01:05:00|38215.5|38208.5|38190.5|38183.5|38250.5|38243.5|38188|38181|214
1724807400000|2024-08-28 01:10:00|38188|38181|38213|38206|38225.5|38218.5|38178|38171|49
1724807700000|2024-08-28 01:15:00|38210.5|38203.5|38238|38231|38248|38241|38195.5|38188.5|30
1724808000000|2024-08-28 01:20:00|38235.5|38228.5|38213|38206|38238|38231|38178|38171|56
1724808300000|2024-08-28 01:25:00|38215.5|38208.5|38195.5|38188.5|38250.5|38243.5|38188|38181|49
1724808600000|2024-08-28 01:30:00|38198|38191|38183|38176|38223|38216|38175.5|38168.5|115
1724808900000|2024-08-28 01:35:00|38185.5|38178.5|38178|38171|38213|38206|38153|38146|80
1724809200000|2024-08-28 01:40:00|38175.5|38168.5|38230.5|38223.5|38240.5|38233.5|38168|38161|83
1724809500000|2024-08-28 01:45:00|38228|38221|38235.5|38228.5|38275.5|38268.5|38218|38211|85
1724809800000|2024-08-28 01:50:00|38233|38226|38270.5|38263.5|38275.5|38268.5|38233|38226|41
1724810100000|2024-08-28 01:55:00|38273|38266|38273|38266|38285.5|38278.5|38263|38256|46
1724810400000|2024-08-28 02:00:00|38275.5|38268.5|38218|38211|38275.5|38268.5|38218|38211|83
1724810700000|2024-08-28 02:05:00|38215.5|38208.5|38198|38191|38233|38226|38195.5|38188.5|45
1724811000000|2024-08-28 02:10:00|38200.5|38193.5|38218|38211|38225.5|38218.5|38185.5|38178.5|69
1724811300000|2024-08-28 02:15:00|38215.5|38208.5|38213|38206|38253|38246|38210.5|38203.5|114
1724811600000|2024-08-28 02:20:00|38220.5|38213.5|38198|38191|38230.5|38223.5|38195.5|38188.5|148
1724811900000|2024-08-28 02:25:00|38200.5|38193.5|38203|38196|38215.5|38208.5|38190.5|38183.5|25
1724812200000|2024-08-28 02:30:00|38200.5|38193.5|38218|38211|38230.5|38223.5|38200.5|38193.5|26
1724812500000|2024-08-28 02:35:00|38220.5|38213.5|38193|38186|38220.5|38213.5|38188|38181|202
1724812800000|2024-08-28 02:40:00|38190.5|38183.5|38220.5|38213.5|38228|38221|38190.5|38183.5|36
1724813100000|2024-08-28 02:45:00|38223|38216|38223|38216|38230.5|38223.5|38215.5|38208.5|19
1724813400000|2024-08-28 02:50:00|38225.5|38218.5|38248|38241|38248|38241|38225.5|38218.5|78
1724813700000|2024-08-28 02:55:00|38250.5|38243.5|38258|38251|38265.5|38258.5|38238|38231|107
1724814000000|2024-08-28 03:00:00|38260.5|38253.5|38265.5|38258.5|38278|38271|38253|38246|31
1724814300000|2024-08-28 03:05:00|38263|38256|38250.5|38243.5|38265.5|38258.5|38245.5|38238.5|9
1724814600000|2024-08-28 03:10:00|38253|38246|38250.5|38243.5|38260.5|38253.5|38248|38241|13
1724814900000|2024-08-28 03:15:00|38253|38246|38230.5|38223.5|38260.5|38253.5|38230.5|38223.5|15
1724815200000|2024-08-28 03:20:00|38233|38226|38225.5|38218.5|38238|38231|38225.5|38218.5|8
1724815500000|2024-08-28 03:25:00|38228|38221|38200.5|38193.5|38228|38221|38188|38181|57
1724815800000|2024-08-28 03:30:00|38198|38191|38205.5|38198.5|38208|38201|38155.5|38148.5|106
1724816100000|2024-08-28 03:35:00|38208|38201|38225.5|38218.5|38225.5|38218.5|38198|38191|34
1724816400000|2024-08-28 03:40:00|38228|38221|38235.5|38228.5|38245.5|38238.5|38218|38211|49
1724816700000|2024-08-28 03:45:00|38233|38226|38255.5|38248.5|38258|38251|38228|38221|65
1724817000000|2024-08-28 03:50:00|38253|38246|38255.5|38248.5|38268|38261|38233|38226|100
1724817300000|2024-08-28 03:55:00|38258|38251|38275.5|38268.5|38280.5|38273.5|38248|38241|82
1724817600000|2024-08-28 04:00:00|38278|38271|38273|38266|38288|38281|38270.5|38263.5|82
1724817900000|2024-08-28 04:05:00|38278|38271|38263|38256|38280.5|38273.5|38243|38236|45
1724818200000|2024-08-28 04:10:00|38265.5|38258.5|38263|38256|38270.5|38263.5|38255.5|38248.5|47
1724818500000|2024-08-28 04:15:00|38260.5|38253.5|38283|38276|38285.5|38278.5|38260.5|38253.5|35
1724818800000|2024-08-28 04:20:00|38285.5|38278.5|38288|38281|38295.5|38288.5|38278|38271|62
1724819100000|2024-08-28 04:25:00|38290.5|38283.5|38293|38286|38293|38286|38278|38271|60
1724819400000|2024-08-28 04:30:00|38295.5|38288.5|38325.5|38318.5|38333|38326|38283|38276|129
1724819700000|2024-08-28 04:35:00|38328|38321|38330.5|38323.5|38333|38326|38305.5|38298.5|84
1724820000000|2024-08-28 04:40:00|38328|38321|38335.5|38328.5|38340.5|38333.5|38320.5|38313.5|37
1724820300000|2024-08-28 04:45:00|38338|38331|38355.5|38348.5|38358|38351|38320.5|38313.5|117
1724820600000|2024-08-28 04:50:00|38353|38346|38343|38336|38373|38366|38340.5|38333.5|101
1724820900000|2024-08-28 04:55:00|38340.5|38333.5|38313|38306|38350.5|38343.5|38310.5|38303.5|81
1724821200000|2024-08-28 05:00:00|38310.5|38303.5|38278|38271|38310.5|38303.5|38275.5|38268.5|61
1724821500000|2024-08-28 05:05:00|38268|38261|38270.5|38263.5|38280.5|38273.5|38258|38251|45
1724821800000|2024-08-28 05:10:00|38268|38261|38275.5|38268.5|38283|38276|38253|38246|70
1724822100000|2024-08-28 05:15:00|38273|38266|38295.5|38288.5|38298|38291|38268|38261|45
1724822400000|2024-08-28 05:20:00|38298|38291|38315.5|38308.5|38318|38311|38293|38286|48
1724822700000|2024-08-28 05:25:00|38313|38306|38340.5|38333.5|38350.5|38343.5|38310.5|38303.5|84
1724823000000|2024-08-28 05:30:00|38343|38336|38335.5|38328.5|38353|38346|38325.5|38318.5|53
1724823300000|2024-08-28 05:35:00|38338|38331|38333|38326|38348|38341|38313|38306|56
1724823600000|2024-08-28 05:40:00|38335.5|38328.5|38325.5|38318.5|38343|38336|38315.5|38308.5|57
1724823900000|2024-08-28 05:45:00|38328|38321|38298|38291|38340.5|38333.5|38298|38291|74
1724824200000|2024-08-28 05:50:00|38300.5|38293.5|38330.5|38323.5|38338|38331|38290.5|38283.5|82
1724824500000|2024-08-28 05:55:00|38328|38321|38373|38366|38378|38371|38315.5|38308.5|273
1724824800000|2024-08-28 06:00:00|38346.4|38339.4|38346.4|38339.4|38361.4|38354.4|38326.4|38319.4|320
1724825100000|2024-08-28 06:05:00|38348.9|38341.9|38353.9|38346.9|38361.4|38354.4|38346.4|38339.4|171
1724825400000|2024-08-28 06:10:00|38351.4|38344.4|38371.4|38364.4|38373.9|38366.9|38348.9|38341.9|204
1724825700000|2024-08-28 06:15:00|38366.4|38359.4|38358.9|38351.9|38371.4|38364.4|38356.4|38349.4|137
1724826000000|2024-08-28 06:20:00|38361.4|38354.4|38361.4|38354.4|38366.4|38359.4|38356.4|38349.4|40
1724826300000|2024-08-28 06:25:00|38358.9|38351.9|38358.9|38351.9|38361.4|38354.4|38351.4|38344.4|47
1724826600000|2024-08-28 06:30:00|38361.4|38354.4|38351.4|38344.4|38361.4|38354.4|38348.9|38341.9|55
1724826900000|2024-08-28 06:35:00|38348.9|38341.9|38343.9|38336.9|38351.4|38344.4|38336.4|38329.4|63
1724827200000|2024-08-28 06:40:00|38341.4|38334.4|38341.4|38334.4|38351.4|38344.4|38341.4|38334.4|31
1724827500000|2024-08-28 06:45:00|38346.4|38339.4|38376.4|38369.4|38383.9|38376.9|38346.4|38339.4|115
1724827800000|2024-08-28 06:50:00|38381.4|38374.4|38378.9|38371.9|38391.4|38384.4|38378.9|38371.9|47
1724828100000|2024-08-28 06:55:00|38381.4|38374.4|38388.9|38381.9|38393.9|38386.9|38373.9|38366.9|16
1724828400000|2024-08-28 07:00:00|38386.4|38379.4|38383.9|38376.9|38403.9|38396.9|38381.4|38374.4|61
1724828700000|2024-08-28 07:05:00|38386.4|38379.4|38376.4|38369.4|38391.4|38384.4|38368.9|38361.9|33
1724829000000|2024-08-28 07:10:00|38378.9|38371.9|38381.4|38374.4|38401.4|38394.4|38373.9|38366.9|46
1724829300000|2024-08-28 07:15:00|38383.9|38376.9|38368.9|38361.9|38388.9|38381.9|38361.4|38354.4|45
1724829600000|2024-08-28 07:20:00|38371.4|38364.4|38401.4|38394.4|38401.4|38394.4|38363.9|38356.9|45
1724829900000|2024-08-28 07:25:00|38406.4|38399.4|38391.4|38384.4|38411.4|38404.4|38388.9|38381.9|121
1724830200000|2024-08-28 07:30:00|38406.4|38399.4|38373.9|38366.9|38406.4|38399.4|38371.4|38364.4|134
1724830500000|2024-08-28 07:35:00|38371.4|38364.4|38381.4|38374.4|38386.4|38379.4|38366.4|38359.4|47
1724830800000|2024-08-28 07:40:00|38383.9|38376.9|38383.9|38376.9|38408.9|38401.9|38381.4|38374.4|63
1724831100000|2024-08-28 07:45:00|38386.4|38379.4|38388.9|38381.9|38393.9|38386.9|38373.9|38366.9|15
1724831400000|2024-08-28 07:50:00|38391.4|38384.4|38406.4|38399.4|38408.9|38401.9|38383.9|38376.9|17
1724831700000|2024-08-28 07:55:00|38411.4|38404.4|38431.4|38424.4|38431.4|38424.4|38406.4|38399.4|23
1724832000000|2024-08-28 08:00:00|38428.9|38421.9|38426.4|38419.4|38441.4|38434.4|38418.9|38411.9|78
1724832300000|2024-08-28 08:05:00|38423.9|38416.9|38396.4|38389.4|38431.4|38424.4|38396.4|38389.4|26
1724832600000|2024-08-28 08:10:00|38398.9|38391.9|38363.9|38356.9|38398.9|38391.9|38353.9|38346.9|140
1724832900000|2024-08-28 08:15:00|38366.4|38359.4|38366.4|38359.4|38373.9|38366.9|38358.9|38351.9|188
1724833200000|2024-08-28 08:20:00|38368.9|38361.9|38376.4|38369.4|38383.9|38376.9|38366.4|38359.4|53
1724833500000|2024-08-28 08:25:00|38373.9|38366.9|38371.4|38364.4|38381.4|38374.4|38366.4|38359.4|40
1724833800000|2024-08-28 08:30:00|38373.9|38366.9|38378.9|38371.9|38386.4|38379.4|38371.4|38364.4|33
1724834100000|2024-08-28 08:35:00|38381.4|38374.4|38376.4|38369.4|38381.4|38374.4|38356.4|38349.4|22
1724834400000|2024-08-28 08:40:00|38371.4|38364.4|38393.9|38386.9|38393.9|38386.9|38371.4|38364.4|57
1724834700000|2024-08-28 08:45:00|38391.4|38384.4|38381.4|38374.4|38396.4|38389.4|38373.9|38366.9|7
1724835000000|2024-08-28 08:50:00|38383.9|38376.9|38386.4|38379.4|38386.4|38379.4|38373.9|38366.9|12
1724835300000|2024-08-28 08:55:00|38388.9|38381.9|38371.4|38364.4|38396.4|38389.4|38371.4|38364.4|17
1724835600000|2024-08-28 09:00:00|38373.9|38366.9|38351.4|38344.4|38383.9|38376.9|38351.4|38344.4|70
1724835900000|2024-08-28 09:05:00|38353.9|38346.9|38306.4|38299.4|38353.9|38346.9|38303.9|38296.9|93
1724836200000|2024-08-28 09:10:00|38301.4|38294.4|38316.4|38309.4|38318.9|38311.9|38296.4|38289.4|44
1724836500000|2024-08-28 09:15:00|38318.9|38311.9|38311.4|38304.4|38331.4|38324.4|38306.4|38299.4|53
1724836800000|2024-08-28 09:20:00|38316.4|38309.4|38313.9|38306.9|38326.4|38319.4|38311.4|38304.4|20
1724837100000|2024-08-28 09:25:00|38316.4|38309.4|38326.4|38319.4|38336.4|38329.4|38308.9|38301.9|28
1724837400000|2024-08-28 09:30:00|38328.9|38321.9|38333.9|38326.9|38338.9|38331.9|38323.9|38316.9|60
1724837700000|2024-08-28 09:35:00|38331.4|38324.4|38326.4|38319.4|38343.9|38336.9|38323.9|38316.9|14
1724838000000|2024-08-28 09:40:00|38323.9|38316.9|38326.4|38319.4|38328.9|38321.9|38311.4|38304.4|9
1724838300000|2024-08-28 09:45:00|38328.9|38321.9|38333.9|38326.9|38338.9|38331.9|38326.4|38319.4|8
1724838600000|2024-08-28 09:50:00|38336.4|38329.4|38343.9|38336.9|38348.9|38341.9|38323.9|38316.9|8
1724838900000|2024-08-28 09:55:00|38346.4|38339.4|38361.4|38354.4|38363.9|38356.9|38343.9|38336.9|30
1724839200000|2024-08-28 10:00:00|38363.9|38356.9|38361.4|38354.4|38371.4|38364.4|38356.4|38349.4|93
1724839500000|2024-08-28 10:05:00|38363.9|38356.9|38386.4|38379.4|38386.4|38379.4|38361.4|38354.4|33
1724839800000|2024-08-28 10:10:00|38383.9|38376.9|38416.4|38409.4|38421.4|38414.4|38378.9|38371.9|338
1724840100000|2024-08-28 10:15:00|38413.9|38406.9|38416.4|38409.4|38436.4|38429.4|38403.9|38396.9|51
1724840400000|2024-08-28 10:20:00|38418.9|38411.9|38401.4|38394.4|38426.4|38419.4|38401.4|38394.4|27
1724840700000|2024-08-28 10:25:00|38398.9|38391.9|38418.9|38411.9|38421.4|38414.4|38398.9|38391.9|14
1724841000000|2024-08-28 10:30:00|38421.4|38414.4|38406.4|38399.4|38421.4|38414.4|38388.9|38381.9|45
1724841300000|2024-08-28 10:35:00|38403.9|38396.9|38398.9|38391.9|38411.4|38404.4|38396.4|38389.4|52
1724841600000|2024-08-28 10:40:00|38396.4|38389.4|38406.4|38399.4|38406.4|38399.4|38386.4|38379.4|24
1724841900000|2024-08-28 10:45:00|38408.9|38401.9|38406.4|38399.4|38418.9|38411.9|38401.4|38394.4|50
1724842200000|2024-08-28 10:50:00|38411.4|38404.4|38401.4|38394.4|38411.4|38404.4|38396.4|38389.4|13
1724842500000|2024-08-28 10:55:00|38403.9|38396.9|38396.4|38389.4|38406.4|38399.4|38391.4|38384.4|12
1724842800000|2024-08-28 11:00:00|38398.9|38391.9|38401.4|38394.4|38411.4|38404.4|38391.4|38384.4|65
1724843100000|2024-08-28 11:05:00|38403.9|38396.9|38401.4|38394.4|38408.9|38401.9|38391.4|38384.4|75
1724843400000|2024-08-28 11:10:00|38403.9|38396.9|38386.4|38379.4|38406.4|38399.4|38378.9|38371.9|90
1724843700000|2024-08-28 11:15:00|38383.9|38376.9|38378.9|38371.9|38391.4|38384.4|38371.4|38364.4|96
1724844000000|2024-08-28 11:20:00|38381.4|38374.4|38381.4|38374.4|38391.4|38384.4|38373.9|38366.9|70
1724844300000|2024-08-28 11:25:00|38383.9|38376.9|38371.4|38364.4|38383.9|38376.9|38366.4|38359.4|99
1724844600000|2024-08-28 11:30:00|38373.9|38366.9|38346.4|38339.4|38376.4|38369.4|38343.9|38336.9|84
1724844900000|2024-08-28 11:35:00|38343.9|38336.9|38343.9|38336.9|38348.9|38341.9|38336.4|38329.4|60
1724845200000|2024-08-28 11:40:00|38346.4|38339.4|38336.4|38329.4|38351.4|38344.4|38331.4|38324.4|91
1724845500000|2024-08-28 11:45:00|38341.4|38334.4|38331.4|38324.4|38353.9|38346.9|38328.9|38321.9|81
1724845800000|2024-08-28 11:50:00|38333.9|38326.9|38321.4|38314.4|38336.4|38329.4|38306.4|38299.4|190
1724846100000|2024-08-28 11:55:00|38316.4|38309.4|38298.9|38291.9|38316.4|38309.4|38288.9|38281.9|100
1724846400000|2024-08-28 12:00:00|38296.4|38289.4|38316.4|38309.4|38326.4|38319.4|38293.9|38286.9|56
1724846700000|2024-08-28 12:05:00|38313.9|38306.9|38308.9|38301.9|38326.4|38319.4|38303.9|38296.9|47
1724847000000|2024-08-28 12:10:00|38306.4|38299.4|38313.9|38306.9|38326.4|38319.4|38301.4|38294.4|37
1724847300000|2024-08-28 12:15:00|38316.4|38309.4|38351.4|38344.4|38358.9|38351.9|38313.9|38306.9|35
1724847600000|2024-08-28 12:20:00|38353.9|38346.9|38366.4|38359.4|38381.4|38374.4|38351.4|38344.4|35
1724847900000|2024-08-28 12:25:00|38368.9|38361.9|38378.9|38371.9|38383.9|38376.9|38366.4|38359.4|17
1724848200000|2024-08-28 12:30:00|38381.4|38374.4|38398.9|38391.9|38406.4|38399.4|38373.9|38366.9|69
1724848500000|2024-08-28 12:35:00|38396.4|38389.4|38391.4|38384.4|38408.9|38401.9|38388.9|38381.9|19
1724848800000|2024-08-28 12:40:00|38393.9|38386.9|38396.4|38389.4|38411.4|38404.4|38391.4|38384.4|22
1724849100000|2024-08-28 12:45:00|38398.9|38391.9|38371.4|38364.4|38398.9|38391.9|38366.4|38359.4|17
1724849400000|2024-08-28 12:50:00|38366.4|38359.4|38408.9|38401.9|38408.9|38401.9|38366.4|38359.4|41
1724849700000|2024-08-28 12:55:00|38411.4|38404.4|38411.4|38404.4|38426.4|38419.4|38408.9|38401.9|17
1724850000000|2024-08-28 13:00:00|38408.9|38401.9|38461.4|38454.4|38466.4|38459.4|38408.9|38401.9|100
1724850300000|2024-08-28 13:05:00|38456.4|38449.4|38491.4|38484.4|38496.4|38489.4|38446.4|38439.4|175
1724850600000|2024-08-28 13:10:00|38493.9|38486.9|38456.4|38449.4|38496.4|38489.4|38456.4|38449.4|133
1724850900000|2024-08-28 13:15:00|38458.9|38451.9|38481.4|38474.4|38491.4|38484.4|38441.4|38434.4|69
1724851200000|2024-08-28 13:20:00|38483.9|38476.9|38471.4|38464.4|38493.9|38486.9|38468.9|38461.9|133
1724851500000|2024-08-28 13:25:00|38473.9|38466.9|38486.4|38479.4|38488.9|38481.9|38471.4|38464.4|55
1724851800000|2024-08-28 13:30:00|38481.4|38474.4|38538.9|38531.9|38561.4|38554.4|38476.4|38469.4|395
1724852100000|2024-08-28 13:35:00|38536.4|38529.4|38513.9|38506.9|38546.4|38539.4|38498.9|38491.9|137
1724852400000|2024-08-28 13:40:00|38511.4|38504.4|38531.4|38524.4|38581.4|38574.4|38506.4|38499.4|154
1724852700000|2024-08-28 13:45:00|38533.9|38526.9|38496.4|38489.4|38536.4|38529.4|38488.9|38481.9|126
1724853000000|2024-08-28 13:50:00|38493.9|38486.9|38528.9|38521.9|38536.4|38529.4|38483.9|38476.9|85
1724853300000|2024-08-28 13:55:00|38526.4|38519.4|38491.4|38484.4|38546.4|38539.4|38491.4|38484.4|125
1724853600000|2024-08-28 14:00:00|38486.4|38479.4|38458.9|38451.9|38491.4|38484.4|38441.4|38434.4|208
1724853900000|2024-08-28 14:05:00|38456.4|38449.4|38448.9|38441.9|38466.4|38459.4|38411.4|38404.4|172
1724854200000|2024-08-28 14:10:00|38443.9|38436.9|38443.9|38436.9|38456.4|38449.4|38421.4|38414.4|114
1724854500000|2024-08-28 14:15:00|38441.4|38434.4|38466.4|38459.4|38473.9|38466.9|38436.4|38429.4|70
1724854800000|2024-08-28 14:20:00|38463.9|38456.9|38481.4|38474.4|38486.4|38479.4|38436.4|38429.4|103
1724855100000|2024-08-28 14:25:00|38478.9|38471.9|38491.4|38484.4|38501.4|38494.4|38476.4|38469.4|55
1724855400000|2024-08-28 14:30:00|38488.9|38481.9|38418.9|38411.9|38498.9|38491.9|38416.4|38409.4|55
1724855700000|2024-08-28 14:35:00|38416.4|38409.4|38436.4|38429.4|38458.9|38451.9|38406.4|38399.4|55
1724856000000|2024-08-28 14:40:00|38438.9|38431.9|38388.9|38381.9|38438.9|38431.9|38371.4|38364.4|118
1724856300000|2024-08-28 14:45:00|38391.4|38384.4|38346.4|38339.4|38393.9|38386.9|38326.4|38319.4|144
1724856600000|2024-08-28 14:50:00|38343.9|38336.9|38386.4|38379.4|38388.9|38381.9|38333.9|38326.9|80
1724856900000|2024-08-28 14:55:00|38388.9|38381.9|38336.4|38329.4|38403.9|38396.9|38333.9|38326.9|115
1724857200000|2024-08-28 15:00:00|38331.4|38324.4|38331.4|38324.4|38343.9|38336.9|38301.4|38294.4|104
1724857500000|2024-08-28 15:05:00|38333.9|38326.9|38341.4|38334.4|38376.4|38369.4|38321.4|38314.4|122
1724857800000|2024-08-28 15:10:00|38338.9|38331.9|38233.9|38226.9|38338.9|38331.9|38223.9|38216.9|205
1724858100000|2024-08-28 15:15:00|38236.4|38229.4|38213.9|38206.9|38258.9|38251.9|38198.9|38191.9|174
1724858400000|2024-08-28 15:20:00|38216.4|38209.4|38206.4|38199.4|38231.4|38224.4|38201.4|38194.4|202
1724858700000|2024-08-28 15:25:00|38208.9|38201.9|38211.4|38204.4|38223.9|38216.9|38186.4|38179.4|224
1724859000000|2024-08-28 15:30:00|38218.9|38211.9|38181.4|38174.4|38218.9|38211.9|38166.4|38159.4|176
1724859300000|2024-08-28 15:35:00|38178.9|38171.9|38216.4|38209.4|38226.4|38219.4|38168.9|38161.9|97
1724859600000|2024-08-28 15:40:00|38211.4|38204.4|38203.9|38196.9|38213.9|38206.9|38181.4|38174.4|68
1724859900000|2024-08-28 15:45:00|38206.4|38199.4|38208.9|38201.9|38226.4|38219.4|38193.9|38186.9|53
1724860200000|2024-08-28 15:50:00|38206.4|38199.4|38231.4|38224.4|38236.4|38229.4|38198.9|38191.9|34
1724860500000|2024-08-28 15:55:00|38233.9|38226.9|38241.4|38234.4|38251.4|38244.4|38211.4|38204.4|96
1724860800000|2024-08-28 16:00:00|38236.4|38229.4|38213.9|38206.9|38241.4|38234.4|38206.4|38199.4|76
1724861100000|2024-08-28 16:05:00|38211.4|38204.4|38203.9|38196.9|38221.4|38214.4|38178.9|38171.9|80
1724861400000|2024-08-28 16:10:00|38201.4|38194.4|38201.4|38194.4|38211.4|38204.4|38171.4|38164.4|90
1724861700000|2024-08-28 16:15:00|38198.9|38191.9|38186.4|38179.4|38198.9|38191.9|38143.9|38136.9|118
1724862000000|2024-08-28 16:20:00|38183.9|38176.9|38141.4|38134.4|38188.9|38181.9|38116.4|38109.4|98
1724862300000|2024-08-28 16:25:00|38136.4|38129.4|38163.9|38156.9|38173.9|38166.9|38136.4|38129.4|56
1724862600000|2024-08-28 16:30:00|38161.4|38154.4|38186.4|38179.4|38201.4|38194.4|38146.4|38139.4|75
1724862900000|2024-08-28 16:35:00|38181.4|38174.4|38196.4|38189.4|38206.4|38199.4|38176.4|38169.4|40
1724863200000|2024-08-28 16:40:00|38193.9|38186.9|38213.9|38206.9|38216.4|38209.4|38191.4|38184.4|39
1724863500000|2024-08-28 16:45:00|38211.4|38204.4|38206.4|38199.4|38211.4|38204.4|38193.9|38186.9|14
1724863800000|2024-08-28 16:50:00|38208.9|38201.9|38231.4|38224.4|38236.4|38229.4|38201.4|38194.4|294
1724864100000|2024-08-28 16:55:00|38233.9|38226.9|38231.4|38224.4|38246.4|38239.4|38231.4|38224.4|94
1724864400000|2024-08-28 17:00:00|38233.9|38226.9|38231.4|38224.4|38251.4|38244.4|38213.9|38206.9|44
1724864700000|2024-08-28 17:05:00|38233.9|38226.9|38238.9|38231.9|38241.4|38234.4|38226.4|38219.4|31
1724865000000|2024-08-28 17:10:00|38236.4|38229.4|38181.4|38174.4|38246.4|38239.4|38171.4|38164.4|65
1724865300000|2024-08-28 17:15:00|38178.9|38171.9|38181.4|38174.4|38198.9|38191.9|38171.4|38164.4|60
1724865600000|2024-08-28 17:20:00|38178.9|38171.9|38176.4|38169.4|38191.4|38184.4|38166.4|38159.4|24
1724865900000|2024-08-28 17:25:00|38173.9|38166.9|38181.4|38174.4|38186.4|38179.4|38161.4|38154.4|37
1724866200000|2024-08-28 17:30:00|38178.9|38171.9|38191.4|38184.4|38203.9|38196.9|38166.4|38159.4|60
1724866500000|2024-08-28 17:35:00|38193.9|38186.9|38166.4|38159.4|38203.9|38196.9|38166.4|38159.4|23
1724866800000|2024-08-28 17:40:00|38163.9|38156.9|38153.9|38146.9|38181.4|38174.4|38143.9|38136.9|54
1724867100000|2024-08-28 17:45:00|38156.4|38149.4|38128.9|38121.9|38163.9|38156.9|38118.9|38111.9|34
1724867400000|2024-08-28 17:50:00|38131.4|38124.4|38068.9|38061.9|38138.9|38131.9|38058.9|38051.9|95
1724867700000|2024-08-28 17:55:00|38066.4|38059.4|37976.4|37969.4|38071.4|38064.4|37966.4|37959.4|182
1724868000000|2024-08-28 18:00:00|37978.9|37971.9|37956.4|37949.4|37996.4|37989.4|37951.4|37944.4|104
1724868300000|2024-08-28 18:05:00|37953.9|37946.9|38011.4|38004.4|38016.4|38009.4|37946.4|37939.4|200
1724868600000|2024-08-28 18:10:00|38008.9|38001.9|38006.4|37999.4|38021.4|38014.4|37993.9|37986.9|48
1724868900000|2024-08-28 18:15:00|38003.9|37996.9|38013.9|38006.9|38031.4|38024.4|38001.4|37994.4|49
1724869200000|2024-08-28 18:20:00|38011.4|38004.4|38026.4|38019.4|38043.9|38036.9|38011.4|38004.4|35
1724869500000|2024-08-28 18:25:00|38023.9|38016.9|38011.4|38004.4|38033.9|38026.9|38003.9|37996.9|23
1724869800000|2024-08-28 18:30:00|38008.9|38001.9|38013.9|38006.9|38026.4|38019.4|37998.9|37991.9|25
1724870100000|2024-08-28 18:35:00|38011.4|38004.4|38028.9|38021.9|38033.9|38026.9|37998.9|37991.9|15
1724870400000|2024-08-28 18:40:00|38031.4|38024.4|38026.4|38019.4|38048.9|38041.9|38008.9|38001.9|22
1724870700000|2024-08-28 18:45:00|38023.9|38016.9|38026.4|38019.4|38033.9|38026.9|38006.4|37999.4|8
1724871000000|2024-08-28 18:50:00|38023.9|38016.9|38121.4|38114.4|38131.4|38124.4|38023.9|38016.9|92
1724871300000|2024-08-28 18:55:00|38123.9|38116.9|38171.4|38164.4|38186.4|38179.4|38116.4|38109.4|109
1724871600000|2024-08-28 19:00:00|38163.9|38156.9|38211.4|38204.4|38233.9|38226.9|38163.9|38156.9|118
1724871900000|2024-08-28 19:05:00|38208.9|38201.9|38153.9|38146.9|38211.4|38204.4|38133.9|38126.9|79
1724872200000|2024-08-28 19:10:00|38151.4|38144.4|38148.9|38141.9|38176.4|38169.4|38123.9|38116.9|38
1724872500000|2024-08-28 19:15:00|38146.4|38139.4|38181.4|38174.4|38186.4|38179.4|38146.4|38139.4|67
1724872800000|2024-08-28 19:20:00|38183.9|38176.9|38161.4|38154.4|38198.9|38191.9|38141.4|38134.4|112
1724873100000|2024-08-28 19:25:00|38163.9|38156.9|38198.9|38191.9|38206.4|38199.4|38163.9|38156.9|83
1724873400000|2024-08-28 19:30:00|38196.4|38189.4|38176.4|38169.4|38221.4|38214.4|38176.4|38169.4|99
1724873700000|2024-08-28 19:35:00|38183.9|38176.9|38163.9|38156.9|38193.9|38186.9|38153.9|38146.9|84
1724874000000|2024-08-28 19:40:00|38161.4|38154.4|38183.9|38176.9|38196.4|38189.4|38156.4|38149.4|61
1724874300000|2024-08-28 19:45:00|38181.4|38174.4|38176.4|38169.4|38221.4|38214.4|38158.9|38151.9|146
1724874600000|2024-08-28 19:50:00|38178.9|38171.9|38196.4|38189.4|38226.4|38219.4|38161.4|38154.4|185
1724874900000|2024-08-28 19:55:00|38181.4|38174.4|38143.9|38136.9|38193.9|38186.9|38131.4|38124.4|223
1724875200000|2024-08-28 20:00:00|38146.4|38139.4|38148.9|38141.9|38161.4|38154.4|38083.9|38076.9|211
1724875500000|2024-08-28 20:05:00|38146.4|38139.4|38148.9|38141.9|38173.9|38166.9|38138.9|38131.9|59
1724875800000|2024-08-28 20:10:00|38151.4|38144.4|38176.4|38169.4|38183.9|38176.9|38136.4|38129.4|19
1724876100000|2024-08-28 20:15:00|38178.9|38171.9|38218.9|38211.9|38226.4|38219.4|38171.4|38164.4|25
1724876400000|2024-08-28 20:20:00|38216.4|38209.4|37963.9|37956.9|38253.9|38246.9|37936.4|37929.4|688
1724876700000|2024-08-28 20:25:00|37961.4|37954.4|38081.4|38074.4|38218.9|38211.9|37898.9|37891.9|461
1724877000000|2024-08-28 20:30:00|38078.9|38071.9|38146.4|38139.4|38171.4|38164.4|38046.4|38039.4|130
1724877300000|2024-08-28 20:35:00|38143.9|38136.9|38191.4|38184.4|38193.9|38186.9|38103.9|38096.9|96
1724877600000|2024-08-28 20:40:00|38193.9|38186.9|38163.9|38156.9|38243.9|38236.9|38138.9|38131.9|174
1724877900000|2024-08-28 20:45:00|38166.4|38159.4|38133.9|38126.9|38178.9|38171.9|38118.9|38111.9|11
1724878200000|2024-08-28 20:50:00|38131.4|38124.4|38153.9|38146.9|38161.4|38154.4|38113.9|38106.9|38
1724878500000|2024-08-28 20:55:00|38151.4|38144.4|38135.4|38120.4|38161.4|38154.4|38118.9|38111.9|104
1724878800000|2024-08-28 21:00:00|38132.9|38117.9|38125.4|38110.4|38135.4|38120.4|38125.4|38110.4|0
1724879100000|2024-08-28 21:05:00|38122.9|38107.9|38135.4|38120.4|38135.4|38120.4|38122.9|38107.9|1
1724879400000|2024-08-28 21:10:00|38137.9|38122.9|38125.4|38095.4|38137.9|38122.9|38112.9|38092.2|11577
1724879700000|2024-08-28 21:15:00|38125.2|38095.2|38120.5|38090.5|38127.2|38097.2|38115.1|38085.1|0
1724880000000|2024-08-28 21:20:00|38120.6|38090.6|38128.7|38098.7|38129.1|38099.1|38120.4|38090.4|0
1724880300000|2024-08-28 21:25:00|38128.9|38098.9|38122.5|38092.5|38132.9|38102.9|38121.6|38091.6|0
1724880600000|2024-08-28 21:30:00|38121.4|38091.4|38129.6|38099.6|38132.2|38102.2|38121.4|38091.4|0
1724880900000|2024-08-28 21:35:00|38132.4|38102.4|38127.7|38097.7|38132.4|38102.4|38127.5|38097.5|0
1724881200000|2024-08-28 21:40:00|38126.6|38096.6|38114.4|38084.4|38127|38097|38114.3|38084.3|0
1724881500000|2024-08-28 21:45:00|38114.1|38084.1|38107.2|38077.2|38114.6|38084.6|38107.2|38077.2|0
1724881800000|2024-08-28 21:50:00|38106.6|38076.6|38098.2|38068.2|38106.6|38076.6|38095.7|38065.7|0
1724882100000|2024-08-28 21:55:00|38098.3|38068.3|38039|38009|38098.3|38068.3|38039|38009|0
1724882400000|2024-08-28 22:00:00|38043.2|38013.2|38028.5|38013.5|38053.5|38038.5|37996|37981|36
1724882700000|2024-08-28 22:05:00|38026|38011|38101|38086|38111|38096|38026|38011|140
1724883000000|2024-08-28 22:10:00|38098.5|38083.5|38121|38106|38121|38106|38066|38051|30
1724883300000|2024-08-28 22:15:00|38123.5|38108.5|38113.5|38098.5|38131|38116|38111|38096|5
1724883600000|2024-08-28 22:20:00|38111|38096|38093.5|38078.5|38111|38096|38093.5|38078.5|1
1724883900000|2024-08-28 22:25:00|38096|38081|38098.5|38083.5|38098.5|38083.5|38091|38076|2
1724884200000|2024-08-28 22:30:00|38101|38086|38023.5|38008.5|38101|38086|38023.5|38008.5|110
1724884500000|2024-08-28 22:35:00|38026|38011|38026|38011|38051|38036|38021|38006|98
1724884800000|2024-08-28 22:40:00|38023.5|38008.5|37973.5|37958.5|38041|38026|37941|37926|208
1724885100000|2024-08-28 22:45:00|37971|37956|37986|37971|37993.5|37978.5|37916|37901|109
1724885400000|2024-08-28 22:50:00|37991|37976|37973.5|37958.5|37996|37981|37946|37931|46
1724885700000|2024-08-28 22:55:00|37976|37961|37936|37921|37981|37966|37928.5|37913.5|80
1724886000000|2024-08-28 23:00:00|37913.5|37898.5|37908.5|37893.5|37933.5|37918.5|37908.5|37893.5|39
1724886300000|2024-08-28 23:05:00|37906|37891|37923.5|37908.5|37928.5|37913.5|37881|37866|91
1724886600000|2024-08-28 23:10:00|37926|37911|37921|37906|37938.5|37923.5|37921|37906|21
1724886900000|2024-08-28 23:15:00|37918.5|37903.5|37948.5|37933.5|37953.5|37938.5|37918.5|37903.5|44
1724887200000|2024-08-28 23:20:00|37951|37936|37908.5|37893.5|37966|37951|37908.5|37893.5|69
1724887500000|2024-08-28 23:25:00|37911|37896|37896|37881|37911|37896|37878.5|37863.5|51
1724887800000|2024-08-28 23:30:00|37906|37891|37969.5|37962.5|37992|37985|37903.5|37888.5|7858
1724888100000|2024-08-28 23:35:00|37967|37960|37974.5|37967.5|37994.5|37987.5|37964.5|37957.5|80
1724888400000|2024-08-28 23:40:00|37972|37965|37952|37945|37987|37980|37932|37925|160
1724888700000|2024-08-28 23:45:00|37954.5|37947.5|38037|38030|38037|38030|37954.5|37947.5|157
1724889000000|2024-08-28 23:50:00|38039.5|38032.5|38034.5|38027.5|38049.5|38042.5|38004.5|37997.5|77
1724889300000|2024-08-28 23:55:00|38032|38025|38057|38050|38059.5|38052.5|38017|38010|68
1724889600000|2024-08-29 00:00:00|38054.5|38047.5|38007|38000|38077|38070|37949.5|37942.5|480
1724889900000|2024-08-29 00:05:00|38009.5|38002.5|38024.5|38017.5|38064.5|38057.5|37969.5|37962.5|459
1724890200000|2024-08-29 00:10:00|38027|38020|38104.5|38097.5|38127|38120|38024.5|38017.5|331
1724890500000|2024-08-29 00:15:00|38099.5|38092.5|38127|38120|38182|38175|38077|38070|283
1724890800000|2024-08-29 00:20:00|38122|38115|38119.5|38112.5|38157|38150|38099.5|38092.5|223
1724891100000|2024-08-29 00:25:00|38117|38110|38147|38140|38179.5|38172.5|38107|38100|108
1724891400000|2024-08-29 00:30:00|38144.5|38137.5|38137|38130|38147|38140|38074.5|38067.5|193
1724891700000|2024-08-29 00:35:00|38134.5|38127.5|38169.5|38162.5|38179.5|38172.5|38129.5|38122.5|130
1724892000000|2024-08-29 00:40:00|38172|38165|38287|38280|38294.5|38287.5|38164.5|38157.5|279
1724892300000|2024-08-29 00:45:00|38284.5|38277.5|38247|38240|38307|38300|38239.5|38232.5|296
1724892600000|2024-08-29 00:50:00|38244.5|38237.5|38214.5|38207.5|38272|38265|38214.5|38207.5|225
1724892900000|2024-08-29 00:55:00|38217|38210|38224.5|38217.5|38237|38230|38202|38195|184
1724893200000|2024-08-29 01:00:00|38227|38220|38254.5|38247.5|38257|38250|38202|38195|100
1724893500000|2024-08-29 01:05:00|38252|38245|38249.5|38242.5|38272|38265|38242|38235|67
1724893800000|2024-08-29 01:10:00|38247|38240|38169.5|38162.5|38254.5|38247.5|38159.5|38152.5|125
1724894100000|2024-08-29 01:15:00|38172|38165|38199.5|38192.5|38212|38205|38154.5|38147.5|202
1724894400000|2024-08-29 01:20:00|38202|38195|38179.5|38172.5|38219.5|38212.5|38164.5|38157.5|213
1724894700000|2024-08-29 01:25:00|38182|38175|38157|38150|38207|38200|38154.5|38147.5|112
1724895000000|2024-08-29 01:30:00|38154.5|38147.5|38164.5|38157.5|38179.5|38172.5|38139.5|38132.5|118
1724895300000|2024-08-29 01:35:00|38167|38160|38219.9|38212.9|38229.9|38222.9|38164.5|38157.5|118
1724895600000|2024-08-29 01:40:00|38217.4|38210.4|38217.4|38210.4|38247.4|38240.4|38204.9|38197.9|184
1724895900000|2024-08-29 01:45:00|38214.9|38207.9|38229.9|38222.9|38234.9|38227.9|38194.9|38187.9|73
1724896200000|2024-08-29 01:50:00|38232.4|38225.4|38189.9|38182.9|38232.4|38225.4|38184.9|38177.9|43
1724896500000|2024-08-29 01:55:00|38187.4|38180.4|38207.4|38200.4|38227.4|38220.4|38184.9|38177.9|55
1724896800000|2024-08-29 02:00:00|38209.9|38202.9|38244.9|38237.9|38247.4|38240.4|38202.4|38195.4|89
1724897100000|2024-08-29 02:05:00|38247.4|38240.4|38217.4|38210.4|38267.4|38260.4|38212.4|38205.4|75
1724897400000|2024-08-29 02:10:00|38219.9|38212.9|38222.4|38215.4|38239.9|38232.9|38212.4|38205.4|43
1724897700000|2024-08-29 02:15:00|38219.9|38212.9|38194.9|38187.9|38222.4|38215.4|38184.9|38177.9|36
1724898000000|2024-08-29 02:20:00|38197.4|38190.4|38197.4|38190.4|38212.4|38205.4|38164.9|38157.9|56
1724898300000|2024-08-29 02:25:00|38199.9|38192.9|38204.9|38197.9|38219.9|38212.9|38187.4|38180.4|30
1724898600000|2024-08-29 02:30:00|38202.4|38195.4|38202.4|38195.4|38219.9|38212.9|38199.9|38192.9|27
1724898900000|2024-08-29 02:35:00|38204.9|38197.9|38204.9|38197.9|38219.9|38212.9|38184.9|38177.9|16
1724899200000|2024-08-29 02:40:00|38202.4|38195.4|38199.9|38192.9|38214.9|38207.9|38197.4|38190.4|17
1724899500000|2024-08-29 02:45:00|38197.4|38190.4|38224.9|38217.9|38227.4|38220.4|38194.9|38187.9|14
1724899800000|2024-08-29 02:50:00|38227.4|38220.4|38264.9|38257.9|38267.4|38260.4|38227.4|38220.4|30
1724900100000|2024-08-29 02:55:00|38267.4|38260.4|38299.9|38292.9|38302.4|38295.4|38254.9|38247.9|87
1724900400000|2024-08-29 03:00:00|38302.4|38295.4|38297.4|38290.4|38307.4|38300.4|38284.9|38277.9|46
1724900700000|2024-08-29 03:05:00|38294.9|38287.9|38289.9|38282.9|38304.9|38297.9|38284.9|38277.9|36
1724901000000|2024-08-29 03:10:00|38287.4|38280.4|38294.9|38287.9|38304.9|38297.9|38287.4|38280.4|17
1724901300000|2024-08-29 03:15:00|38297.4|38290.4|38322.4|38315.4|38327.4|38320.4|38292.4|38285.4|75
1724901600000|2024-08-29 03:20:00|38324.9|38317.9|38312.4|38305.4|38324.9|38317.9|38304.9|38297.9|36
1724901900000|2024-08-29 03:25:00|38309.9|38302.9|38299.9|38292.9|38312.4|38305.4|38292.4|38285.4|51
1724902200000|2024-08-29 03:30:00|38297.4|38290.4|38304.9|38297.9|38324.9|38317.9|38292.4|38285.4|157
1724902500000|2024-08-29 03:35:00|38307.4|38300.4|38354.9|38347.9|38367.4|38360.4|38299.9|38292.9|95
1724902800000|2024-08-29 03:40:00|38357.4|38350.4|38324.9|38317.9|38364.9|38357.9|38322.4|38315.4|75
1724903100000|2024-08-29 03:45:00|38327.4|38320.4|38347.4|38340.4|38359.9|38352.9|38322.4|38315.4|71
1724903400000|2024-08-29 03:50:00|38344.9|38337.9|38344.9|38337.9|38354.9|38347.9|38337.4|38330.4|31
1724903700000|2024-08-29 03:55:00|38347.4|38340.4|38329.9|38322.9|38349.9|38342.9|38307.4|38300.4|56
1724904000000|2024-08-29 04:00:00|38332.4|38325.4|38339.9|38332.9|38352.4|38345.4|38322.4|38315.4|56
1724904300000|2024-08-29 04:05:00|38342.4|38335.4|38344.9|38337.9|38352.4|38345.4|38324.9|38317.9|41
1724904600000|2024-08-29 04:10:00|38347.4|38340.4|38377.4|38370.4|38377.4|38370.4|38332.4|38325.4|51
1724904900000|2024-08-29 04:15:00|38379.9|38372.9|38397.4|38390.4|38397.4|38390.4|38364.9|38357.9|95
1724905200000|2024-08-29 04:20:00|38394.9|38387.9|38362.4|38355.4|38402.4|38395.4|38354.9|38347.9|86
1724905500000|2024-08-29 04:25:00|38364.9|38357.9|38377.4|38370.4|38379.9|38372.9|38352.4|38345.4|60
1724905800000|2024-08-29 04:30:00|38374.9|38367.9|38332.4|38325.4|38374.9|38367.9|38327.4|38320.4|84
1724906100000|2024-08-29 04:35:00|38329.9|38322.9|38329.9|38322.9|38339.9|38332.9|38312.4|38305.4|63
1724906400000|2024-08-29 04:40:00|38327.4|38320.4|38344.9|38337.9|38344.9|38337.9|38322.4|38315.4|53
1724906700000|2024-08-29 04:45:00|38347.4|38340.4|38344.9|38337.9|38354.9|38347.9|38329.9|38322.9|78
1724907000000|2024-08-29 04:50:00|38342.4|38335.4|38357.4|38350.4|38369.9|38362.9|38337.4|38330.4|89
1724907300000|2024-08-29 04:55:00|38354.9|38347.9|38329.9|38322.9|38367.4|38360.4|38324.9|38317.9|62
1724907600000|2024-08-29 05:00:00|38332.4|38325.4|38332.4|38325.4|38339.9|38332.9|38307.4|38300.4|106
1724907900000|2024-08-29 05:05:00|38334.9|38327.9|38319.9|38312.9|38334.9|38327.9|38312.4|38305.4|68
1724908200000|2024-08-29 05:10:00|38317.4|38310.4|38337.4|38330.4|38357.4|38350.4|38317.4|38310.4|75
1724908500000|2024-08-29 05:15:00|38339.9|38332.9|38317.4|38310.4|38344.9|38337.9|38317.4|38310.4|50
1724908800000|2024-08-29 05:20:00|38314.9|38307.9|38312.4|38305.4|38317.4|38310.4|38297.4|38290.4|85
1724909100000|2024-08-29 05:25:00|38314.9|38307.9|38304.9|38297.9|38319.9|38312.9|38302.4|38295.4|94
1724909400000|2024-08-29 05:30:00|38307.4|38300.4|38277.4|38270.4|38312.4|38305.4|38267.4|38260.4|112
1724909700000|2024-08-29 05:35:00|38274.9|38267.9|38339.9|38332.9|38344.9|38337.9|38267.4|38260.4|136
1724910000000|2024-08-29 05:40:00|38342.4|38335.4|38354.9|38347.9|38362.4|38355.4|38319.9|38312.9|238
1724910300000|2024-08-29 05:45:00|38357.4|38350.4|38322.4|38315.4|38367.4|38360.4|38319.9|38312.9|132
1724910600000|2024-08-29 05:50:00|38319.9|38312.9|38334.9|38327.9|38344.9|38337.9|38312.4|38305.4|155
1724910900000|2024-08-29 05:55:00|38339.9|38332.9|38367.4|38360.4|38367.4|38360.4|38312.4|38305.4|566
1724911200000|2024-08-29 06:00:00|38362.4|38355.4|38372.4|38365.4|38394.9|38387.9|38342.4|38335.4|489
1724911500000|2024-08-29 06:05:00|38367.4|38360.4|38339.9|38332.9|38369.9|38362.9|38337.4|38330.4|333
1724911800000|2024-08-29 06:10:00|38342.4|38335.4|38347.4|38340.4|38359.9|38352.9|38337.4|38330.4|203
1724912100000|2024-08-29 06:15:00|38344.9|38337.9|38347.4|38340.4|38352.4|38345.4|38329.9|38322.9|85
1724912400000|2024-08-29 06:20:00|38349.9|38342.9|38354.9|38347.9|38359.9|38352.9|38344.9|38337.9|37
1724912700000|2024-08-29 06:25:00|38352.4|38345.4|38347.4|38340.4|38357.4|38350.4|38337.4|38330.4|97
1724913000000|2024-08-29 06:30:00|38349.9|38342.9|38357.4|38350.4|38357.4|38350.4|38342.4|38335.4|40
1724913300000|2024-08-29 06:35:00|38352.4|38345.4|38369.9|38362.9|38374.9|38367.9|38352.4|38345.4|16
1724913600000|2024-08-29 06:40:00|38372.4|38365.4|38364.9|38357.9|38382.4|38375.4|38362.4|38355.4|45
1724913900000|2024-08-29 06:45:00|38362.4|38355.4|38364.9|38357.9|38369.9|38362.9|38352.4|38345.4|45
1724914200000|2024-08-29 06:50:00|38362.4|38355.4|38349.9|38342.9|38374.9|38367.9|38347.4|38340.4|24
1724914500000|2024-08-29 06:55:00|38347.4|38340.4|38359.9|38352.9|38377.4|38370.4|38347.4|38340.4|33
1724914800000|2024-08-29 07:00:00|38357.4|38350.4|38419.9|38412.9|38439.9|38432.9|38354.9|38347.9|273
1724915100000|2024-08-29 07:05:00|38417.4|38410.4|38429.9|38422.9|38444.9|38437.9|38414.9|38407.9|84
1724915400000|2024-08-29 07:10:00|38432.4|38425.4|38434.9|38427.9|38464.9|38457.9|38414.9|38407.9|115
1724915700000|2024-08-29 07:15:00|38437.4|38430.4|38449.9|38442.9|38449.9|38442.9|38427.4|38420.4|73
1724916000000|2024-08-29 07:20:00|38447.4|38440.4|38469.9|38462.9|38469.9|38462.9|38447.4|38440.4|43
1724916300000|2024-08-29 07:25:00|38472.4|38465.4|38432.4|38425.4|38472.4|38465.4|38424.9|38417.9|34
1724916600000|2024-08-29 07:30:00|38434.9|38427.9|38517.4|38510.4|38522.4|38515.4|38434.9|38427.9|272
1724916900000|2024-08-29 07:35:00|38514.9|38507.9|38499.9|38492.9|38519.9|38512.9|38479.9|38472.9|94
1724917200000|2024-08-29 07:40:00|38497.4|38490.4|38482.4|38475.4|38497.4|38490.4|38457.4|38450.4|76
1724917500000|2024-08-29 07:45:00|38484.9|38477.9|38474.9|38467.9|38494.9|38487.9|38464.9|38457.9|41
1724917800000|2024-08-29 07:50:00|38472.4|38465.4|38454.9|38447.9|38479.9|38472.9|38452.4|38445.4|57
1724918100000|2024-08-29 07:55:00|38452.4|38445.4|38437.4|38430.4|38452.4|38445.4|38429.9|38422.9|70
1724918400000|2024-08-29 08:00:00|38432.4|38425.4|38419.9|38412.9|38442.4|38435.4|38397.4|38390.4|197
1724918700000|2024-08-29 08:05:00|38422.4|38415.4|38424.9|38417.9|38442.4|38435.4|38417.4|38410.4|44
1724919000000|2024-08-29 08:10:00|38427.4|38420.4|38474.9|38467.9|38477.4|38470.4|38427.4|38420.4|48
1724919300000|2024-08-29 08:15:00|38477.4|38470.4|38462.4|38455.4|38492.4|38485.4|38457.4|38450.4|46
1724919600000|2024-08-29 08:20:00|38459.9|38452.9|38382.4|38375.4|38459.9|38452.9|38374.9|38367.9|119
1724919900000|2024-08-29 08:25:00|38384.9|38377.9|38402.4|38395.4|38407.4|38400.4|38362.4|38355.4|97
1724920200000|2024-08-29 08:30:00|38399.9|38392.9|38427.4|38420.4|38442.4|38435.4|38397.4|38390.4|55
1724920500000|2024-08-29 08:35:00|38424.9|38417.9|38409.9|38402.9|38427.4|38420.4|38392.4|38385.4|40
1724920800000|2024-08-29 08:40:00|38412.4|38405.4|38444.9|38437.9|38449.9|38442.9|38394.9|38387.9|127
1724921100000|2024-08-29 08:45:00|38447.4|38440.4|38437.4|38430.4|38447.4|38440.4|38414.9|38407.9|39
1724921400000|2024-08-29 08:50:00|38439.9|38432.9|38442.4|38435.4|38464.9|38457.9|38432.4|38425.4|51
1724921700000|2024-08-29 08:55:00|38444.9|38437.9|38469.9|38462.9|38484.9|38477.9|38439.9|38432.9|23
1724922000000|2024-08-29 09:00:00|38472.4|38465.4|38479.9|38472.9|38492.4|38485.4|38464.9|38457.9|23
1724922300000|2024-08-29 09:05:00|38482.4|38475.4|38479.9|38472.9|38497.4|38490.4|38474.9|38467.9|38
1724922600000|2024-08-29 09:10:00|38482.4|38475.4|38467.4|38460.4|38489.9|38482.9|38467.4|38460.4|29
1724922900000|2024-08-29 09:15:00|38469.9|38462.9|38484.9|38477.9|38492.4|38485.4|38464.9|38457.9|37
1724923200000|2024-08-29 09:20:00|38482.4|38475.4|38492.4|38485.4|38502.4|38495.4|38472.4|38465.4|38
1724923500000|2024-08-29 09:25:00|38489.9|38482.9|38512.4|38505.4|38514.9|38507.9|38487.4|38480.4|113
1724923800000|2024-08-29 09:30:00|38514.9|38507.9|38492.4|38485.4|38517.4|38510.4|38479.9|38472.9|55
1724924100000|2024-08-29 09:35:00|38494.9|38487.9|38507.4|38500.4|38517.4|38510.4|38494.9|38487.9|109
1724924400000|2024-08-29 09:40:00|38509.9|38502.9|38542.4|38535.4|38552.4|38545.4|38507.4|38500.4|56
1724924700000|2024-08-29 09:45:00|38539.9|38532.9|38544.9|38537.9|38564.9|38557.9|38537.4|38530.4|46
1724925000000|2024-08-29 09:50:00|38547.4|38540.4|38509.9|38502.9|38547.4|38540.4|38509.9|38502.9|137
1724925300000|2024-08-29 09:55:00|38512.4|38505.4|38517.4|38510.4|38524.9|38517.9|38504.9|38497.9|21
1724925600000|2024-08-29 10:00:00|38519.9|38512.9|38517.4|38510.4|38527.4|38520.4|38502.4|38495.4|207
1724925900000|2024-08-29 10:05:00|38519.9|38512.9|38527.4|38520.4|38532.4|38525.4|38507.4|38500.4|64
1724926200000|2024-08-29 10:10:00|38529.9|38522.9|38507.4|38500.4|38529.9|38522.9|38507.4|38500.4|23
1724926500000|2024-08-29 10:15:00|38509.9|38502.9|38484.9|38477.9|38509.9|38502.9|38479.9|38472.9|26
1724926800000|2024-08-29 10:20:00|38482.4|38475.4|38499.9|38492.9|38502.4|38495.4|38482.4|38475.4|38
1724927100000|2024-08-29 10:25:00|38502.4|38495.4|38492.4|38485.4|38504.9|38497.9|38482.4|38475.4|8
1724927400000|2024-08-29 10:30:00|38489.9|38482.9|38472.4|38465.4|38497.4|38490.4|38469.9|38462.9|10
1724927700000|2024-08-29 10:35:00|38474.9|38467.9|38462.4|38455.4|38489.9|38482.9|38447.4|38440.4|48
1724928000000|2024-08-29 10:40:00|38459.9|38452.9|38452.4|38445.4|38474.9|38467.9|38447.4|38440.4|131
1724928300000|2024-08-29 10:45:00|38454.9|38447.9|38452.4|38445.4|38469.9|38462.9|38442.4|38435.4|47
1724928600000|2024-08-29 10:50:00|38454.9|38447.9|38469.9|38462.9|38477.4|38470.4|38444.9|38437.9|100
1724928900000|2024-08-29 10:55:00|38467.4|38460.4|38452.4|38445.4|38474.9|38467.9|38449.9|38442.9|14
1724929200000|2024-08-29 11:00:00|38447.4|38440.4|38422.4|38415.4|38447.4|38440.4|38404.9|38397.9|47
1724929500000|2024-08-29 11:05:00|38424.9|38417.9|38447.4|38440.4|38447.4|38440.4|38414.9|38407.9|59
1724929800000|2024-08-29 11:10:00|38452.4|38445.4|38454.9|38447.9|38462.4|38455.4|38434.9|38427.9|85
1724930100000|2024-08-29 11:15:00|38452.4|38445.4|38452.4|38445.4|38462.4|38455.4|38439.9|38432.9|87
1724930400000|2024-08-29 11:20:00|38454.9|38447.9|38447.4|38440.4|38467.4|38460.4|38447.4|38440.4|17
1724930700000|2024-08-29 11:25:00|38449.9|38442.9|38447.4|38440.4|38454.9|38447.9|38429.9|38422.9|24
1724931000000|2024-08-29 11:30:00|38449.9|38442.9|38472.4|38465.4|38484.9|38477.9|38442.4|38435.4|32
1724931300000|2024-08-29 11:35:00|38469.9|38462.9|38502.4|38495.4|38519.9|38512.9|38462.4|38455.4|58
1724931600000|2024-08-29 11:40:00|38504.9|38497.9|38522.4|38515.4|38529.9|38522.9|38494.9|38487.9|63
1724931900000|2024-08-29 11:45:00|38524.9|38517.9|38537.4|38530.4|38547.4|38540.4|38512.4|38505.4|29
1724932200000|2024-08-29 11:50:00|38539.9|38532.9|38524.9|38517.9|38544.9|38537.9|38517.4|38510.4|44
1724932500000|2024-08-29 11:55:00|38527.4|38520.4|38499.9|38492.9|38529.9|38522.9|38494.9|38487.9|9
1724932800000|2024-08-29 12:00:00|38497.4|38490.4|38494.9|38487.9|38504.9|38497.9|38479.9|38472.9|25
1724933100000|2024-08-29 12:05:00|38492.4|38485.4|38489.9|38482.9|38504.9|38497.9|38479.9|38472.9|22
1724933400000|2024-08-29 12:10:00|38492.4|38485.4|38497.4|38490.4|38499.9|38492.9|38477.4|38470.4|15
1724933700000|2024-08-29 12:15:00|38494.9|38487.9|38502.4|38495.4|38504.9|38497.9|38482.4|38475.4|9
1724934000000|2024-08-29 12:20:00|38499.9|38492.9|38519.9|38512.9|38522.4|38515.4|38484.9|38477.9|22
1724934300000|2024-08-29 12:25:00|38517.4|38510.4|38532.4|38525.4|38532.4|38525.4|38512.4|38505.4|39
1724934600000|2024-08-29 12:30:00|38524.9|38517.9|38627.4|38620.4|38674.9|38667.9|38499.9|38492.9|694
1724934900000|2024-08-29 12:35:00|38629.9|38622.9|38584.9|38577.9|38639.9|38632.9|38557.4|38550.4|162
1724935200000|2024-08-29 12:40:00|38587.4|38580.4|38574.9|38567.9|38612.4|38605.4|38554.9|38547.9|93
1724935500000|2024-08-29 12:45:00|38577.4|38570.4|38637.4|38630.4|38644.9|38637.9|38569.9|38562.9|95
1724935800000|2024-08-29 12:50:00|38642.4|38635.4|38647.4|38640.4|38654.9|38647.9|38609.9|38602.9|290
1724936100000|2024-08-29 12:55:00|38649.9|38642.9|38617.4|38610.4|38654.9|38647.9|38584.9|38577.9|83
1724936400000|2024-08-29 13:00:00|38619.9|38612.9|38637.4|38630.4|38662.4|38655.4|38612.4|38605.4|70
1724936700000|2024-08-29 13:05:00|38639.9|38632.9|38609.9|38602.9|38642.4|38635.4|38597.4|38590.4|46
1724937000000|2024-08-29 13:10:00|38607.4|38600.4|38634.9|38627.9|38639.9|38632.9|38604.9|38597.9|15
1724937300000|2024-08-29 13:15:00|38632.4|38625.4|38637.4|38630.4|38639.9|38632.9|38609.9|38602.9|10
1724937600000|2024-08-29 13:20:00|38639.9|38632.9|38637.4|38630.4|38647.4|38640.4|38622.4|38615.4|20
1724937900000|2024-08-29 13:25:00|38627.4|38620.4|38644.9|38637.9|38664.9|38657.9|38612.4|38605.4|63
1724938200000|2024-08-29 13:30:00|38647.4|38640.4|38739.9|38732.9|38744.9|38737.9|38612.4|38605.4|652
1724938500000|2024-08-29 13:35:00|38742.4|38735.4|38699.9|38692.9|38757.4|38750.4|38679.9|38672.9|373
1724938800000|2024-08-29 13:40:00|38702.4|38695.4|38637.4|38630.4|38724.9|38717.9|38629.9|38622.9|351
1724939100000|2024-08-29 13:45:00|38639.9|38632.9|38687.4|38680.4|38702.4|38695.4|38629.9|38622.9|155
1724939400000|2024-08-29 13:50:00|38682.4|38675.4|38664.9|38657.9|38684.9|38677.9|38592.4|38585.4|207
1724939700000|2024-08-29 13:55:00|38667.4|38660.4|38719.9|38712.9|38724.9|38717.9|38644.9|38637.9|298
1724940000000|2024-08-29 14:00:00|38722.4|38715.4|38699.9|38692.9|38757.4|38750.4|38669.9|38662.9|309
1724940300000|2024-08-29 14:05:00|38697.4|38690.4|38642.4|38635.4|38712.4|38705.4|38632.4|38625.4|154
1724940600000|2024-08-29 14:10:00|38644.9|38637.9|38677.4|38670.4|38702.4|38695.4|38642.4|38635.4|114
1724940900000|2024-08-29 14:15:00|38679.9|38672.9|38662.4|38655.4|38704.9|38697.9|38617.4|38610.4|162
1724941200000|2024-08-29 14:20:00|38664.9|38657.9|38692.4|38685.4|38707.4|38700.4|38642.4|38635.4|68
1724941500000|2024-08-29 14:25:00|38689.9|38682.9|38712.4|38705.4|38727.4|38720.4|38677.4|38670.4|88
1724941800000|2024-08-29 14:30:00|38714.9|38707.9|38714.9|38707.9|38742.4|38735.4|38707.4|38700.4|50
1724942100000|2024-08-29 14:35:00|38712.4|38705.4|38722.4|38715.4|38739.9|38732.9|38702.4|38695.4|122
1724942400000|2024-08-29 14:40:00|38724.9|38717.9|38762.4|38755.4|38777.4|38770.4|38689.9|38682.9|191
1724942700000|2024-08-29 14:45:00|38757.4|38750.4|38757.4|38750.4|38764.9|38757.9|38732.4|38725.4|88
1724943000000|2024-08-29 14:50:00|38754.9|38747.9|38732.4|38725.4|38764.9|38757.9|38722.4|38715.4|86
1724943300000|2024-08-29 14:55:00|38734.9|38727.9|38689.9|38682.9|38742.4|38735.4|38674.9|38667.9|71
1724943600000|2024-08-29 15:00:00|38694.9|38687.9|38694.9|38687.9|38719.9|38712.9|38687.4|38680.4|79
1724943900000|2024-08-29 15:05:00|38692.4|38685.4|38694.9|38687.9|38702.4|38695.4|38657.4|38650.4|83
1724944200000|2024-08-29 15:10:00|38692.4|38685.4|38709.9|38702.9|38717.4|38710.4|38684.9|38677.9|68
1724944500000|2024-08-29 15:15:00|38707.4|38700.4|38662.4|38655.4|38734.9|38727.9|38657.4|38650.4|68
1724944800000|2024-08-29 15:20:00|38664.9|38657.9|38677.4|38670.4|38679.9|38672.9|38617.4|38610.4|292
1724945100000|2024-08-29 15:25:00|38679.9|38672.9|38702.4|38695.4|38704.9|38697.9|38659.9|38652.9|140
1724945400000|2024-08-29 15:30:00|38704.9|38697.9|38699.9|38692.9|38727.4|38720.4|38689.9|38682.9|171
1724945700000|2024-08-29 15:35:00|38702.4|38695.4|38734.9|38727.9|38742.4|38735.4|38687.4|38680.4|132
1724946000000|2024-08-29 15:40:00|38737.4|38730.4|38724.9|38717.9|38752.4|38745.4|38717.4|38710.4|312
1724946300000|2024-08-29 15:45:00|38727.4|38720.4|38747.4|38740.4|38752.4|38745.4|38722.4|38715.4|87
1724946600000|2024-08-29 15:50:00|38749.9|38742.9|38747.4|38740.4|38754.9|38747.9|38727.4|38720.4|96
1724946900000|2024-08-29 15:55:00|38744.9|38737.9|38749.9|38742.9|38762.4|38755.4|38739.9|38732.9|65
1724947200000|2024-08-29 16:00:00|38752.4|38745.4|38787.4|38780.4|38792.4|38785.4|38747.4|38740.4|120
1724947500000|2024-08-29 16:05:00|38784.9|38777.9|38784.9|38777.9|38804.9|38797.9|38782.4|38775.4|74
1724947800000|2024-08-29 16:10:00|38782.4|38775.4|38817.4|38810.4|38824.9|38817.9|38777.4|38770.4|80
1724948100000|2024-08-29 16:15:00|38814.9|38807.9|38779.9|38772.9|38819.9|38812.9|38767.4|38760.4|79
1724948400000|2024-08-29 16:20:00|38782.4|38775.4|38802.4|38795.4|38807.4|38800.4|38777.4|38770.4|52
1724948700000|2024-08-29 16:25:00|38804.9|38797.9|38787.4|38780.4|38807.4|38800.4|38772.4|38765.4|108
1724949000000|2024-08-29 16:30:00|38789.9|38782.9|38817.4|38810.4|38817.4|38810.4|38787.4|38780.4|36
1724949300000|2024-08-29 16:35:00|38819.9|38812.9|38812.4|38805.4|38822.4|38815.4|38802.4|38795.4|31
1724949600000|2024-08-29 16:40:00|38809.9|38802.9|38817.4|38810.4|38824.9|38817.9|38807.4|38800.4|39
1724949900000|2024-08-29 16:45:00|38819.9|38812.9|38797.4|38790.4|38832.4|38825.4|38797.4|38790.4|109
1724950200000|2024-08-29 16:50:00|38794.9|38787.9|38774.9|38767.9|38814.9|38807.9|38764.9|38757.9|104
1724950500000|2024-08-29 16:55:00|38772.4|38765.4|38777.4|38770.4|38787.4|38780.4|38762.4|38755.4|83
1724950800000|2024-08-29 17:00:00|38774.9|38767.9|38747.4|38740.4|38777.4|38770.4|38734.9|38727.9|73
1724951100000|2024-08-29 17:05:00|38744.9|38737.9|38704.9|38697.9|38754.9|38747.9|38704.9|38697.9|49
1724951400000|2024-08-29 17:10:00|38702.4|38695.4|38694.9|38687.9|38717.4|38710.4|38664.9|38657.9|147
1724951700000|2024-08-29 17:15:00|38697.4|38690.4|38689.9|38682.9|38702.4|38695.4|38677.4|38670.4|108
1724952000000|2024-08-29 17:20:00|38692.4|38685.4|38682.4|38675.4|38702.4|38695.4|38679.9|38672.9|31
1724952300000|2024-08-29 17:25:00|38687.4|38680.4|38679.9|38672.9|38709.9|38702.9|38674.9|38667.9|65
1724952600000|2024-08-29 17:30:00|38677.4|38670.4|38682.4|38675.4|38689.9|38682.9|38672.4|38665.4|26
1724952900000|2024-08-29 17:35:00|38679.9|38672.9|38657.4|38650.4|38697.4|38690.4|38657.4|38650.4|70
1724953200000|2024-08-29 17:40:00|38654.9|38647.9|38677.4|38670.4|38692.4|38685.4|38647.4|38640.4|42
1724953500000|2024-08-29 17:45:00|38674.9|38667.9|38647.4|38640.4|38679.9|38672.9|38619.9|38612.9|42
1724953800000|2024-08-29 17:50:00|38649.9|38642.9|38699.9|38692.9|38702.4|38695.4|38644.9|38637.9|47
1724954100000|2024-08-29 17:55:00|38702.4|38695.4|38687.4|38680.4|38714.9|38707.9|38682.4|38675.4|75
1724954400000|2024-08-29 18:00:00|38682.4|38675.4|38662.4|38655.4|38682.4|38675.4|38607.4|38600.4|81
1724954700000|2024-08-29 18:05:00|38659.9|38652.9|38634.9|38627.9|38662.4|38655.4|38632.4|38625.4|28
1724955000000|2024-08-29 18:10:00|38632.4|38625.4|38622.4|38615.4|38639.9|38632.9|38617.4|38610.4|138
1724955300000|2024-08-29 18:15:00|38619.9|38612.9|38612.4|38605.4|38622.4|38615.4|38604.9|38597.9|59
1724955600000|2024-08-29 18:20:00|38609.9|38602.9|38634.9|38627.9|38637.4|38630.4|38607.4|38600.4|58
1724955900000|2024-08-29 18:25:00|38637.4|38630.4|38504.9|38497.9|38647.4|38640.4|38489.9|38482.9|584
1724956200000|2024-08-29 18:30:00|38497.4|38490.4|38479.9|38472.9|38522.4|38515.4|38454.9|38447.9|302
1724956500000|2024-08-29 18:35:00|38477.4|38470.4|38389.9|38382.9|38497.4|38490.4|38374.9|38367.9|319
1724956800000|2024-08-29 18:40:00|38384.9|38377.9|38344.9|38337.9|38427.4|38420.4|38319.9|38312.9|360
1724957100000|2024-08-29 18:45:00|38347.4|38340.4|38304.9|38297.9|38347.4|38340.4|38237.4|38230.4|567
1724957400000|2024-08-29 18:50:00|38297.4|38290.4|38319.9|38312.9|38332.4|38325.4|38217.4|38210.4|297
1724957700000|2024-08-29 18:55:00|38317.4|38310.4|38284.9|38277.9|38347.4|38340.4|38269.9|38262.9|226
1724958000000|2024-08-29 19:00:00|38274.9|38267.9|38254.9|38247.9|38287.4|38280.4|38229.9|38222.9|139
1724958300000|2024-08-29 19:05:00|38259.9|38252.9|38242.4|38235.4|38299.9|38292.9|38222.4|38215.4|180
1724958600000|2024-08-29 19:10:00|38239.9|38232.9|38222.4|38215.4|38259.9|38252.9|38184.9|38177.9|351
1724958900000|2024-08-29 19:15:00|38224.9|38217.9|38244.9|38237.9|38307.4|38300.4|38212.4|38205.4|140
1724959200000|2024-08-29 19:20:00|38242.4|38235.4|38257.4|38250.4|38267.4|38260.4|38222.4|38215.4|114
1724959500000|2024-08-29 19:25:00|38259.9|38252.9|38282.4|38275.4|38309.9|38302.9|38249.9|38242.9|131
1724959800000|2024-08-29 19:30:00|38284.9|38277.9|38289.9|38282.9|38312.4|38305.4|38267.4|38260.4|107
1724960100000|2024-08-29 19:35:00|38292.4|38285.4|38327.4|38320.4|38359.9|38352.9|38277.4|38270.4|179
1724960400000|2024-08-29 19:40:00|38329.9|38322.9|38267.4|38260.4|38342.4|38335.4|38264.9|38257.9|70
1724960700000|2024-08-29 19:45:00|38269.9|38262.9|38257.4|38250.4|38302.4|38295.4|38252.4|38245.4|127
1724961000000|2024-08-29 19:50:00|38259.9|38252.9|38229.9|38222.9|38289.9|38282.9|38227.4|38220.4|231
1724961300000|2024-08-29 19:55:00|38227.4|38220.4|38274.9|38267.9|38294.9|38287.9|38227.4|38220.4|315
1724961600000|2024-08-29 20:00:00|38279.9|38272.9|38307.4|38300.4|38317.4|38310.4|38279.9|38272.9|125
1724961900000|2024-08-29 20:05:00|38309.9|38302.9|38339.9|38332.9|38344.9|38337.9|38307.4|38300.4|42
1724962200000|2024-08-29 20:10:00|38342.4|38335.4|38344.9|38337.9|38357.4|38350.4|38339.9|38332.9|60
1724962500000|2024-08-29 20:15:00|38339.9|38332.9|38374.9|38367.9|38377.4|38370.4|38339.9|38332.9|68
1724962800000|2024-08-29 20:20:00|38377.4|38370.4|38374.9|38367.9|38379.9|38372.9|38367.4|38360.4|18
1724963100000|2024-08-29 20:25:00|38372.4|38365.4|38384.9|38377.9|38392.4|38385.4|38372.4|38365.4|9
1724963400000|2024-08-29 20:30:00|38387.4|38380.4|38389.9|38382.9|38394.9|38387.9|38382.4|38375.4|6
1724963700000|2024-08-29 20:35:00|38387.4|38380.4|38384.9|38377.9|38394.9|38387.9|38379.9|38372.9|5
1724964000000|2024-08-29 20:40:00|38382.4|38375.4|38389.9|38382.9|38397.4|38390.4|38382.4|38375.4|8
1724964300000|2024-08-29 20:45:00|38387.4|38380.4|38372.4|38365.4|38389.9|38382.9|38367.4|38360.4|12
1724964600000|2024-08-29 20:50:00|38374.9|38367.9|38372.4|38365.4|38382.4|38375.4|38367.4|38360.4|13
1724964900000|2024-08-29 20:55:00|38367.4|38360.4|38388.9|38373.9|38397.4|38390.4|38357.4|38350.4|66
1724965200000|2024-08-29 21:00:00|38383.9|38368.9|38396.4|38381.4|38411.4|38396.4|38383.9|38368.9|1
1724965500000|2024-08-29 21:05:00|38393.9|38378.9|38403.9|38388.9|38403.9|38388.9|38391.4|38376.4|2
1724965800000|2024-08-29 21:10:00|38401.4|38386.4|38407.3|38377.3|38407.3|38386.4|38401.4|38377.1|12525
1724966100000|2024-08-29 21:15:00|38407.8|38377.8|38408.9|38378.9|38414.6|38384.6|38407.3|38377.3|0
1724966400000|2024-08-29 21:20:00|38408.5|38378.5|38412.8|38382.8|38412.9|38382.9|38408.3|38378.3|0
1724966700000|2024-08-29 21:25:00|38411.9|38381.9|38413.4|38383.4|38413.6|38383.6|38410|38380|0
1724967000000|2024-08-29 21:30:00|38413.6|38383.6|38414|38384|38414.3|38384.3|38413.4|38383.4|0
1724967300000|2024-08-29 21:35:00|38414.1|38384.1|38419.4|38389.4|38419.4|38389.4|38414.1|38384.1|0
1724967600000|2024-08-29 21:40:00|38419.3|38389.3|38422.9|38392.9|38422.9|38392.9|38419.3|38389.3|0
1724967900000|2024-08-29 21:45:00|38423.7|38393.7|38423.1|38393.1|38425.7|38395.7|38421.9|38391.9|0
1724968200000|2024-08-29 21:50:00|38422.8|38392.8|38423|38393|38424|38394|38421.9|38391.9|0
1724968500000|2024-08-29 21:55:00|38422.5|38392.5|38420.6|38390.6|38423|38393|38419.2|38389.2|0
1724968800000|2024-08-29 22:00:00|38421.2|38391.2|38411.4|38396.4|38453.9|38438.9|38406.4|38389.2|21
1724969100000|2024-08-29 22:05:00|38408.9|38393.9|38383.9|38368.9|38408.9|38393.9|38366.4|38351.4|18
1724969400000|2024-08-29 22:10:00|38381.4|38366.4|38398.9|38383.9|38411.4|38396.4|38381.4|38366.4|11
1724969700000|2024-08-29 22:15:00|38401.4|38386.4|38406.4|38391.4|38408.9|38393.9|38393.9|38378.9|1
1724970000000|2024-08-29 22:20:00|38403.9|38388.9|38418.9|38403.9|38428.9|38413.9|38403.9|38388.9|9
1724970300000|2024-08-29 22:25:00|38416.4|38401.4|38428.9|38413.9|38433.9|38418.9|38411.4|38396.4|4
1724970600000|2024-08-29 22:30:00|38426.4|38411.4|38423.9|38408.9|38428.9|38413.9|38423.9|38408.9|0
1724970900000|2024-08-29 22:35:00|38421.4|38406.4|38411.4|38396.4|38421.4|38406.4|38401.4|38386.4|4
1724971200000|2024-08-29 22:40:00|38408.9|38393.9|38411.6|38396.6|38411.6|38396.6|38406.4|38391.4|0
1724971500000|2024-08-29 22:45:00|38409.1|38394.1|38409.1|38394.1|38409.1|38394.1|38406.6|38391.6|0
1724971800000|2024-08-29 22:50:00|38411.6|38396.6|38409.1|38394.1|38414.1|38399.1|38409.1|38394.1|0
1724972100000|2024-08-29 22:55:00|38406.6|38391.6|38401.6|38386.6|38406.6|38391.6|38401.6|38386.6|0
1724972400000|2024-08-29 23:00:00|38399.1|38384.1|38419.1|38404.1|38419.1|38404.1|38369.1|38354.1|102
1724972700000|2024-08-29 23:05:00|38424.1|38409.1|38454.1|38439.1|38454.1|38439.1|38424.1|38409.1|22
1724973000000|2024-08-29 23:10:00|38456.6|38441.6|38464.1|38449.1|38476.6|38461.6|38449.1|38434.1|18
1724973300000|2024-08-29 23:15:00|38461.6|38446.6|38461.6|38446.6|38464.1|38449.1|38451.6|38436.6|9
1724973600000|2024-08-29 23:20:00|38459.1|38444.1|38486.6|38471.6|38506.6|38491.6|38454.1|38439.1|36
1724973900000|2024-08-29 23:25:00|38489.1|38474.1|38494.1|38479.1|38509.1|38494.1|38486.6|38471.6|6
1724974200000|2024-08-29 23:30:00|38491.6|38476.6|38440.1|38433.1|38492.6|38485.6|38422.6|38415.6|11924
1724974500000|2024-08-29 23:35:00|38437.6|38430.6|38435.1|38428.1|38447.6|38440.6|38427.6|38420.6|31
1724974800000|2024-08-29 23:40:00|38432.6|38425.6|38415.1|38408.1|38435.1|38428.1|38380.1|38373.1|147
1724975100000|2024-08-29 23:45:00|38417.6|38410.6|38465.1|38458.1|38480.1|38473.1|38405.1|38398.1|130
1724975400000|2024-08-29 23:50:00|38462.6|38455.6|38435.1|38428.1|38480.1|38473.1|38402.6|38395.6|118
1724975700000|2024-08-29 23:55:00|38432.6|38425.6|38442.6|38435.6|38465.1|38458.1|38417.6|38410.6|118
1724976000000|2024-08-30 00:00:00|38460.1|38453.1|38392.6|38385.6|38462.6|38455.6|38362.6|38355.6|455
1724976300000|2024-08-30 00:05:00|38390.1|38383.1|38352.6|38345.6|38390.1|38383.1|38325.1|38318.1|333
1724976600000|2024-08-30 00:10:00|38355.1|38348.1|38375.1|38368.1|38392.6|38385.6|38340.1|38333.1|259
1724976900000|2024-08-30 00:15:00|38377.6|38370.6|38397.6|38390.6|38410.1|38403.1|38362.6|38355.6|284
1724977200000|2024-08-30 00:20:00|38395.1|38388.1|38335.1|38328.1|38405.1|38398.1|38327.6|38320.6|143
1724977500000|2024-08-30 00:25:00|38337.6|38330.6|38412.6|38405.6|38415.1|38408.1|38322.6|38315.6|168
1724977800000|2024-08-30 00:30:00|38415.1|38408.1|38450.1|38443.1|38490.1|38483.1|38412.6|38405.6|150
1724978100000|2024-08-30 00:35:00|38452.6|38445.6|38487.6|38480.6|38490.1|38483.1|38440.1|38433.1|186
1724978400000|2024-08-30 00:40:00|38490.1|38483.1|38502.6|38495.6|38517.6|38510.6|38490.1|38483.1|138
1724978700000|2024-08-30 00:45:00|38500.1|38493.1|38495.1|38488.1|38510.1|38503.1|38480.1|38473.1|117
1724979000000|2024-08-30 00:50:00|38492.6|38485.6|38467.6|38460.6|38522.6|38515.6|38460.1|38453.1|101
1724979300000|2024-08-30 00:55:00|38470.1|38463.1|38475.1|38468.1|38507.6|38500.6|38450.1|38443.1|163
1724979600000|2024-08-30 01:00:00|38470.1|38463.1|38515.1|38508.1|38525.1|38518.1|38470.1|38463.1|52
1724979900000|2024-08-30 01:05:00|38512.6|38505.6|38512.6|38505.6|38537.6|38530.6|38490.1|38483.1|139
1724980200000|2024-08-30 01:10:00|38510.1|38503.1|38532.6|38525.6|38542.6|38535.6|38507.6|38500.6|106
1724980500000|2024-08-30 01:15:00|38535.1|38528.1|38555.1|38548.1|38570.1|38563.1|38525.1|38518.1|349
1724980800000|2024-08-30 01:20:00|38557.6|38550.6|38582.6|38575.6|38585.1|38578.1|38537.6|38530.6|173
1724981100000|2024-08-30 01:25:00|38580.1|38573.1|38542.6|38535.6|38590.1|38583.1|38542.6|38535.6|144
1724981400000|2024-08-30 01:30:00|38545.1|38538.1|38532.6|38525.6|38560.1|38553.1|38515.1|38508.1|197
1724981700000|2024-08-30 01:35:00|38530.1|38523.1|38560.1|38553.1|38562.6|38555.6|38512.6|38505.6|89
1724982000000|2024-08-30 01:40:00|38557.6|38550.6|38572.6|38565.6|38592.6|38585.6|38547.6|38540.6|130
1724982300000|2024-08-30 01:45:00|38570.1|38563.1|38607.6|38600.6|38617.6|38610.6|38565.1|38558.1|147
1724982600000|2024-08-30 01:50:00|38605.1|38598.1|38595.1|38588.1|38607.6|38600.6|38565.1|38558.1|94
1724982900000|2024-08-30 01:55:00|38592.6|38585.6|38572.6|38565.6|38600.1|38593.1|38562.6|38555.6|83
1724983200000|2024-08-30 02:00:00|38570.1|38563.1|38567.6|38560.6|38592.6|38585.6|38552.6|38545.6|61
1724983500000|2024-08-30 02:05:00|38565.1|38558.1|38537.6|38530.6|38567.6|38560.6|38535.1|38528.1|79
1724983800000|2024-08-30 02:10:00|38535.1|38528.1|38557.6|38550.6|38565.1|38558.1|38522.6|38515.6|106
1724984100000|2024-08-30 02:15:00|38555.1|38548.1|38560.1|38553.1|38570.1|38563.1|38537.6|38530.6|78
1724984400000|2024-08-30 02:20:00|38557.6|38550.6|38590.1|38583.1|38602.6|38595.6|38557.6|38550.6|89
1724984700000|2024-08-30 02:25:00|38592.6|38585.6|38587.6|38580.6|38607.6|38600.6|38582.6|38575.6|120
1724985000000|2024-08-30 02:30:00|38585.1|38578.1|38617.6|38610.6|38630.1|38623.1|38585.1|38578.1|213
1724985300000|2024-08-30 02:35:00|38615.1|38608.1|38602.6|38595.6|38620.1|38613.1|38600.1|38593.1|34
1724985600000|2024-08-30 02:40:00|38605.1|38598.1|38622.6|38615.6|38625.1|38618.1|38602.6|38595.6|22
1724985900000|2024-08-30 02:45:00|38620.1|38613.1|38622.6|38615.6|38640.1|38633.1|38617.6|38610.6|30
1724986200000|2024-08-30 02:50:00|38625.1|38618.1|38605.1|38598.1|38627.6|38620.6|38602.6|38595.6|29
1724986500000|2024-08-30 02:55:00|38607.6|38600.6|38607.6|38600.6|38615.1|38608.1|38595.1|38588.1|70
1724986800000|2024-08-30 03:00:00|38605.1|38598.1|38587.6|38580.6|38622.6|38615.6|38580.1|38573.1|25
1724987100000|2024-08-30 03:05:00|38585.1|38578.1|38585.1|38578.1|38595.1|38588.1|38572.6|38565.6|24
1724987400000|2024-08-30 03:10:00|38582.6|38575.6|38582.6|38575.6|38592.6|38585.6|38580.1|38573.1|21
1724987700000|2024-08-30 03:15:00|38585.1|38578.1|38572.6|38565.6|38587.6|38580.6|38570.1|38563.1|19
1724988000000|2024-08-30 03:20:00|38575.1|38568.1|38567.6|38560.6|38587.6|38580.6|38567.6|38560.6|21
1724988300000|2024-08-30 03:25:00|38565.1|38558.1|38580.1|38573.1|38587.6|38580.6|38565.1|38558.1|27
1724988600000|2024-08-30 03:30:00|38582.6|38575.6|38555.1|38548.1|38582.6|38575.6|38540.1|38533.1|179
1724988900000|2024-08-30 03:35:00|38552.6|38545.6|38557.6|38550.6|38575.1|38568.1|38547.6|38540.6|92
1724989200000|2024-08-30 03:40:00|38555.1|38548.1|38525.1|38518.1|38557.6|38550.6|38520.1|38513.1|81
1724989500000|2024-08-30 03:45:00|38527.6|38520.6|38535.1|38528.1|38570.1|38563.1|38522.6|38515.6|112
1724989800000|2024-08-30 03:50:00|38532.6|38525.6|38540.1|38533.1|38572.6|38565.6|38530.1|38523.1|124
1724990100000|2024-08-30 03:55:00|38542.6|38535.6|38592.6|38585.6|38592.6|38585.6|38527.6|38520.6|121
1724990400000|2024-08-30 04:00:00|38590.1|38583.1|38572.6|38565.6|38600.1|38593.1|38572.6|38565.6|139
1724990700000|2024-08-30 04:05:00|38570.1|38563.1|38577.6|38570.6|38585.1|38578.1|38565.1|38558.1|104
1724991000000|2024-08-30 04:10:00|38575.1|38568.1|38555.1|38548.1|38587.6|38580.6|38552.6|38545.6|86
1724991300000|2024-08-30 04:15:00|38557.6|38550.6|38532.6|38525.6|38560.1|38553.1|38525.1|38518.1|57
1724991600000|2024-08-30 04:20:00|38535.1|38528.1|38537.6|38530.6|38550.1|38543.1|38520.1|38513.1|94
1724991900000|2024-08-30 04:25:00|38540.1|38533.1|38465.1|38458.1|38540.1|38533.1|38460.1|38453.1|121
1724992200000|2024-08-30 04:30:00|38462.6|38455.6|38467.6|38460.6|38470.1|38463.1|38420.1|38413.1|147
1724992500000|2024-08-30 04:35:00|38465.1|38458.1|38500.1|38493.1|38517.6|38510.6|38457.6|38450.6|102
1724992800000|2024-08-30 04:40:00|38497.6|38490.6|38515.1|38508.1|38525.1|38518.1|38497.6|38490.6|64
1724993100000|2024-08-30 04:45:00|38512.6|38505.6|38512.6|38505.6|38535.1|38528.1|38507.6|38500.6|93
1724993400000|2024-08-30 04:50:00|38510.1|38503.1|38505.1|38498.1|38532.6|38525.6|38502.6|38495.6|95
1724993700000|2024-08-30 04:55:00|38502.6|38495.6|38490.1|38483.1|38505.1|38498.1|38480.1|38473.1|50
1724994000000|2024-08-30 05:00:00|38487.6|38480.6|38477.6|38470.6|38502.6|38495.6|38467.6|38460.6|71
1724994300000|2024-08-30 05:05:00|38480.1|38473.1|38480.1|38473.1|38490.1|38483.1|38467.6|38460.6|85
1724994600000|2024-08-30 05:10:00|38477.6|38470.6|38482.6|38475.6|38492.6|38485.6|38462.6|38455.6|92
1724994900000|2024-08-30 05:15:00|38480.1|38473.1|38472.6|38465.6|38485.1|38478.1|38467.6|38460.6|174
1724995200000|2024-08-30 05:20:00|38470.1|38463.1|38457.6|38450.6|38472.6|38465.6|38450.1|38443.1|230
1724995500000|2024-08-30 05:25:00|38460.1|38453.1|38457.6|38450.6|38472.6|38465.6|38452.6|38445.6|67
1724995800000|2024-08-30 05:30:00|38460.1|38453.1|38487.6|38480.6|38492.6|38485.6|38460.1|38453.1|71
1724996100000|2024-08-30 05:35:00|38490.1|38483.1|38525.1|38518.1|38530.1|38523.1|38482.6|38475.6|77
1724996400000|2024-08-30 05:40:00|38527.6|38520.6|38585.1|38578.1|38590.1|38583.1|38525.1|38518.1|127
1724996700000|2024-08-30 05:45:00|38587.6|38580.6|38652.6|38645.6|38652.6|38645.6|38582.6|38575.6|705
1724997000000|2024-08-30 05:50:00|38657.6|38650.6|38642.6|38635.6|38662.6|38655.6|38622.6|38615.6|509
1724997300000|2024-08-30 05:55:00|38645.1|38638.1|38622.6|38615.6|38667.6|38660.6|38615.1|38608.1|1198
1724997600000|2024-08-30 06:00:00|38632.6|38625.6|38675.1|38668.1|38715.1|38708.1|38632.6|38625.6|1427
1724997900000|2024-08-30 06:05:00|38672.6|38665.6|38722.6|38715.6|38742.6|38735.6|38672.6|38665.6|594
1724998200000|2024-08-30 06:10:00|38720.1|38713.1|38707.6|38700.6|38722.6|38715.6|38687.6|38680.6|486
1724998500000|2024-08-30 06:15:00|38705.1|38698.1|38710.1|38703.1|38712.6|38705.6|38700.1|38693.1|208
1724998800000|2024-08-30 06:20:00|38707.6|38700.6|38692.6|38685.6|38712.6|38705.6|38687.6|38680.6|84
1724999100000|2024-08-30 06:25:00|38690.1|38683.1|38697.6|38690.6|38697.6|38690.6|38687.6|38680.6|51
1724999400000|2024-08-30 06:30:00|38695.1|38688.1|38697.6|38690.6|38702.6|38695.6|38687.6|38680.6|45
1724999700000|2024-08-30 06:35:00|38695.1|38688.1|38680.1|38673.1|38697.6|38690.6|38667.6|38660.6|40
1725000000000|2024-08-30 06:40:00|38670.1|38663.1|38680.1|38673.1|38690.1|38683.1|38670.1|38663.1|27
1725000300000|2024-08-30 06:45:00|38677.6|38670.6|38667.6|38660.6|38690.1|38683.1|38665.1|38658.1|48
1725000600000|2024-08-30 06:50:00|38672.6|38665.6|38670.1|38663.1|38672.6|38665.6|38662.6|38655.6|21
1725000900000|2024-08-30 06:55:00|38672.6|38665.6|38675.1|38668.1|38692.6|38685.6|38670.1|38663.1|29
1725001200000|2024-08-30 07:00:00|38680.1|38673.1|38717.6|38710.6|38722.6|38715.6|38680.1|38673.1|123
1725001500000|2024-08-30 07:05:00|38720.1|38713.1|38702.6|38695.6|38742.6|38735.6|38695.1|38688.1|112
1725001800000|2024-08-30 07:10:00|38700.1|38693.1|38702.6|38695.6|38712.6|38705.6|38687.6|38680.6|29
1725002100000|2024-08-30 07:15:00|38697.6|38690.6|38715.1|38708.1|38727.6|38720.6|38680.1|38673.1|43
1725002400000|2024-08-30 07:20:00|38717.6|38710.6|38715.1|38708.1|38725.1|38718.1|38710.1|38703.1|37
1725002700000|2024-08-30 07:25:00|38717.6|38710.6|38722.6|38715.6|38732.6|38725.6|38707.6|38700.6|100
1725003000000|2024-08-30 07:30:00|38725.1|38718.1|38745.1|38738.1|38760.1|38753.1|38725.1|38718.1|101
1725003300000|2024-08-30 07:35:00|38742.6|38735.6|38802.6|38795.6|38810.1|38803.1|38742.6|38735.6|193
1725003600000|2024-08-30 07:40:00|38800.1|38793.1|38877.6|38870.6|38882.6|38875.6|38787.6|38780.6|292
1725003900000|2024-08-30 07:45:00|38875.1|38868.1|38847.6|38840.6|38887.6|38880.6|38837.6|38830.6|179
1725004200000|2024-08-30 07:50:00|38845.1|38838.1|38870.1|38863.1|38877.6|38870.6|38837.6|38830.6|150
1725004500000|2024-08-30 07:55:00|38872.6|38865.6|38837.6|38830.6|38882.6|38875.6|38837.6|38830.6|87
1725004800000|2024-08-30 08:00:00|38835.1|38828.1|38795.1|38788.1|38855.1|38848.1|38792.6|38785.6|106
1725005100000|2024-08-30 08:05:00|38797.6|38790.6|38787.6|38780.6|38817.6|38810.6|38782.6|38775.6|245
1725005400000|2024-08-30 08:10:00|38790.1|38783.1|38802.6|38795.6|38817.6|38810.6|38772.6|38765.6|154
1725005700000|2024-08-30 08:15:00|38805.1|38798.1|38812.6|38805.6|38842.6|38835.6|38795.1|38788.1|114
1725006000000|2024-08-30 08:20:00|38815.1|38808.1|38785.1|38778.1|38815.1|38808.1|38785.1|38778.1|54
1725006300000|2024-08-30 08:25:00|38787.6|38780.6|38852.6|38845.6|38857.6|38850.6|38785.1|38778.1|156
1725006600000|2024-08-30 08:30:00|38850.1|38843.1|38877.6|38870.6|38882.6|38875.6|38830.1|38823.1|31
1725006900000|2024-08-30 08:35:00|38875.1|38868.1|38827.6|38820.6|38877.6|38870.6|38820.1|38813.1|127
1725007200000|2024-08-30 08:40:00|38830.1|38823.1|38827.6|38820.6|38835.1|38828.1|38810.1|38803.1|42
1725007500000|2024-08-30 08:45:00|38825.1|38818.1|38817.6|38810.6|38832.6|38825.6|38805.1|38798.1|77
1725007800000|2024-08-30 08:50:00|38820.1|38813.1|38810.1|38803.1|38825.1|38818.1|38790.1|38783.1|40
1725008100000|2024-08-30 08:55:00|38812.6|38805.6|38797.6|38790.6|38812.6|38805.6|38785.1|38778.1|89
1725008400000|2024-08-30 09:00:00|38800.1|38793.1|38795.1|38788.1|38815.1|38808.1|38785.1|38778.1|58
1725008700000|2024-08-30 09:05:00|38792.6|38785.6|38767.6|38760.6|38795.1|38788.1|38767.6|38760.6|31
1724623200000|2024-08-25 22:00:00|38299|38284|38321.5|38306.5|38364|38349|38296.5|38281.5|48
1724623500000|2024-08-25 22:05:00|38319|38304|38336.5|38321.5|38344|38329|38319|38304|19
1724623800000|2024-08-25 22:10:00|38339|38324|38349|38334|38349|38334|38334|38319|7
1724624100000|2024-08-25 22:15:00|38351.5|38336.5|38374|38359|38376.5|38361.5|38349|38334|6
1724624400000|2024-08-25 22:20:00|38376.5|38361.5|38376.5|38361.5|38386.5|38371.5|38371.5|38356.5|0
1724624700000|2024-08-25 22:25:00|38374|38359|38331.5|38316.5|38374|38359|38326.5|38311.5|18
1724625000000|2024-08-25 22:30:00|38334|38319|38261.5|38246.5|38336.5|38321.5|38249|38234|21
1724625300000|2024-08-25 22:35:00|38259|38244|38229|38214|38259|38244|38226.5|38211.5|41
1724625600000|2024-08-25 22:40:00|38226.5|38211.5|38154|38139|38229|38214|38116.5|38101.5|102
1724625900000|2024-08-25 22:45:00|38151.5|38136.5|38174|38159|38184|38169|38119|38104|78
1724626200000|2024-08-25 22:50:00|38176.5|38161.5|38204|38189|38209|38194|38174|38159|23
1724626500000|2024-08-25 22:55:00|38201.5|38186.5|38159|38144|38201.5|38186.5|38159|38144|32
1724626800000|2024-08-25 23:00:00|38156.5|38141.5|38064|38049|38174|38159|38034|38019|237
1724627100000|2024-08-25 23:05:00|38066.5|38051.5|38034|38019|38074|38059|38014|37999|123
1724627400000|2024-08-25 23:10:00|38039|38024|38131.5|38116.5|38149|38134|38034|38019|246
1724627700000|2024-08-25 23:15:00|38134|38119|37991.5|37976.5|38134|38119|37966.5|37951.5|228
1724628000000|2024-08-25 23:20:00|37994|37979|38036.5|38021.5|38051.5|38036.5|37994|37979|78
1724628300000|2024-08-25 23:25:00|38039|38024|38049|38034|38069|38054|38014|37999|111
1724628600000|2024-08-25 23:30:00|38051.5|38036.5|38010|38003|38084|38069|38010|38003|9210
1724628900000|2024-08-25 23:35:00|38012.5|38005.5|38020|38013|38035|38028|37987.5|37980.5|265
1724629200000|2024-08-25 23:40:00|38002.5|37995.5|38022.5|38015.5|38022.5|38015.5|37982.5|37975.5|239
1724629500000|2024-08-25 23:45:00|38025|38018|38032.5|38025.5|38047.5|38040.5|37985|37978|321
1724629800000|2024-08-25 23:50:00|38030|38023|38057.5|38050.5|38062.5|38055.5|38007.5|38000.5|163
1724630100000|2024-08-25 23:55:00|38052.5|38045.5|38087.5|38080.5|38107.5|38100.5|38040|38033|166
1724630400000|2024-08-26 00:00:00|38090|38083|38057.5|38050.5|38192.5|38185.5|38052.5|38045.5|856
1724630700000|2024-08-26 00:05:00|38055|38048|37995|37988|38080|38073|37957.5|37950.5|531
1724631000000|2024-08-26 00:10:00|37992.5|37985.5|38005|37998|38012.5|38005.5|37930|37923|305
1724631300000|2024-08-26 00:15:00|38002.5|37995.5|38005|37998|38045|38038|37982.5|37975.5|253
1724631600000|2024-08-26 00:20:00|38002.5|37995.5|37980|37973|38055|38048|37965|37958|150
1724631900000|2024-08-26 00:25:00|37977.5|37970.5|37900|37893|37977.5|37970.5|37877.5|37870.5|301
1724632200000|2024-08-26 00:30:00|37902.5|37895.5|37857.5|37850.5|37910|37903|37847.5|37840.5|255
1724632500000|2024-08-26 00:35:00|37852.5|37845.5|37900|37893|37917.5|37910.5|37820|37813|258
1724632800000|2024-08-26 00:40:00|37897.5|37890.5|37890|37883|37932.5|37925.5|37885|37878|238
1724633100000|2024-08-26 00:45:00|37892.5|37885.5|37937.5|37930.5|37967.5|37960.5|37880|37873|293
1724633400000|2024-08-26 00:50:00|37935|37928|37950|37943|37965|37958|37915|37908|115
1724633700000|2024-08-26 00:55:00|37952.5|37945.5|38000|37993|38012.5|38005.5|37925|37918|180
1724634000000|2024-08-26 01:00:00|37997.5|37990.5|38005|37998|38025|38018|37970|37963|171
1724634300000|2024-08-26 01:05:00|38002.5|37995.5|37995|37988|38017.5|38010.5|37950|37943|102
1724634600000|2024-08-26 01:10:00|37992.5|37985.5|37987.5|37980.5|38010|38003|37952.5|37945.5|83
1724634900000|2024-08-26 01:15:00|37985|37978|38007.5|38000.5|38020|38013|37952.5|37945.5|110
1724635200000|2024-08-26 01:20:00|38005|37998|37990|37983|38012.5|38005.5|37967.5|37960.5|113
1724635500000|2024-08-26 01:25:00|37987.5|37980.5|38007.5|38000.5|38017.5|38010.5|37982.5|37975.5|111
1724635800000|2024-08-26 01:30:00|38010|38003|38032.5|38025.5|38070|38063|37987.5|37980.5|151
1724636100000|2024-08-26 01:35:00|38027.5|38020.5|38050|38043|38095|38088|38025|38018|339
1724636400000|2024-08-26 01:40:00|38047.5|38040.5|38022.5|38015.5|38065|38058|38015|38008|142
1724636700000|2024-08-26 01:45:00|38020|38013|38030|38023|38072.5|38065.5|38020|38013|159
1724637000000|2024-08-26 01:50:00|38027.5|38020.5|37980|37973|38030|38023|37977.5|37970.5|128
1724637300000|2024-08-26 01:55:00|37977.5|37970.5|37977.5|37970.5|37997.5|37990.5|37960|37953|96
1724637600000|2024-08-26 02:00:00|37970|37963|37960|37953|37987.5|37980.5|37952.5|37945.5|113
1724637900000|2024-08-26 02:05:00|37957.5|37950.5|37955|37948|37967.5|37960.5|37915|37908|107
1724638200000|2024-08-26 02:10:00|37952.5|37945.5|37922.5|37915.5|37977.5|37970.5|37920|37913|84
1724638500000|2024-08-26 02:15:00|37920|37913|37910|37903|37937.5|37930.5|37902.5|37895.5|100
1724638800000|2024-08-26 02:20:00|37907.5|37900.5|37922.5|37915.5|37927.5|37920.5|37887.5|37880.5|104
1724639100000|2024-08-26 02:25:00|37920|37913|37942.5|37935.5|37960|37953|37917.5|37910.5|120
1724639400000|2024-08-26 02:30:00|37940|37933|37935|37928|37967.5|37960.5|37930|37923|91
1724639700000|2024-08-26 02:35:00|37932.5|37925.5|37927.5|37920.5|37937.5|37930.5|37917.5|37910.5|49
1724640000000|2024-08-26 02:40:00|37925|37918|37900|37893|37925|37918|37890|37883|121
1724640300000|2024-08-26 02:45:00|37897.5|37890.5|37920|37913|37925|37918|37897.5|37890.5|40
1724640600000|2024-08-26 02:50:00|37922.5|37915.5|37947.5|37940.5|37970|37963|37910|37903|198
1724640900000|2024-08-26 02:55:00|37945|37938|37942.5|37935.5|37962.5|37955.5|37937.5|37930.5|63
1724641200000|2024-08-26 03:00:00|37940|37933|37937.5|37930.5|37957.5|37950.5|37922.5|37915.5|43
1724641500000|2024-08-26 03:05:00|37940|37933|37967.5|37960.5|37967.5|37960.5|37927.5|37920.5|33
1724641800000|2024-08-26 03:10:00|37965|37958|37950|37943|37972.5|37965.5|37947.5|37940.5|27
1724642100000|2024-08-26 03:15:00|37947.5|37940.5|37945|37938|37957.5|37950.5|37937.5|37930.5|51
1724642400000|2024-08-26 03:20:00|37942.5|37935.5|37962.5|37955.5|37967.5|37960.5|37937.5|37930.5|18
1724642700000|2024-08-26 03:25:00|37957.5|37950.5|37957.5|37950.5|37967.5|37960.5|37940|37933|34
1724643000000|2024-08-26 03:30:00|37955|37948|37997.5|37990.5|38017.5|38010.5|37937.5|37930.5|130
1724643300000|2024-08-26 03:35:00|37995|37988|37957.5|37950.5|37995|37988|37922.5|37915.5|228
1724643600000|2024-08-26 03:40:00|37955|37948|37942.5|37935.5|37982.5|37975.5|37927.5|37920.5|88
1724643900000|2024-08-26 03:45:00|37940|37933|37897.5|37890.5|37947.5|37940.5|37890|37883|91
1724644200000|2024-08-26 03:50:00|37895|37888|37930|37923|37930|37923|37862.5|37855.5|214
1724644500000|2024-08-26 03:55:00|37922.5|37915.5|37927.5|37920.5|37930|37923|37887.5|37880.5|64
1724644800000|2024-08-26 04:00:00|37925|37918|37965|37958|37972.5|37965.5|37915|37908|195
1724645100000|2024-08-26 04:05:00|37962.5|37955.5|37960|37953|37982.5|37975.5|37947.5|37940.5|61
1724645400000|2024-08-26 04:10:00|37957.5|37950.5|37967.5|37960.5|37982.5|37975.5|37942.5|37935.5|85
1724645700000|2024-08-26 04:15:00|37970|37963|37987.5|37980.5|37987.5|37980.5|37960|37953|47
1724646000000|2024-08-26 04:20:00|37985|37978|37982.5|37975.5|38002.5|37995.5|37972.5|37965.5|172
1724646300000|2024-08-26 04:25:00|37977.5|37970.5|37990|37983|37997.5|37990.5|37975|37968|22
1724646600000|2024-08-26 04:30:00|37987.5|37980.5|38022.5|38015.5|38032.5|38025.5|37980|37973|96
1724646900000|2024-08-26 04:35:00|38020|38013|38027.5|38020.5|38047.5|38040.5|38017.5|38010.5|282
1724647200000|2024-08-26 04:40:00|38022.5|38015.5|38025|38018|38027.5|38020.5|37997.5|37990.5|49
1724647500000|2024-08-26 04:45:00|38027.5|38020.5|38032.5|38025.5|38045|38038|38022.5|38015.5|56
1724647800000|2024-08-26 04:50:00|38030|38023|38025|38018|38062.5|38055.5|38025|38018|67
1724648100000|2024-08-26 04:55:00|38022.5|38015.5|38020|38013|38032.5|38025.5|38005|37998|43
1724648400000|2024-08-26 05:00:00|38017.5|38010.5|37997.5|37990.5|38025|38018|37997.5|37990.5|53
1724648700000|2024-08-26 05:05:00|37995|37988|37990|37983|38010|38003|37972.5|37965.5|73
1724649000000|2024-08-26 05:10:00|37982.5|37975.5|37987.5|37980.5|38002.5|37995.5|37970|37963|61
1724649300000|2024-08-26 05:15:00|37985|37978|38002.5|37995.5|38007.5|38000.5|37980|37973|90
1724649600000|2024-08-26 05:20:00|38000|37993|38042.5|38035.5|38042.5|38035.5|37997.5|37990.5|144
1724649900000|2024-08-26 05:25:00|38040|38033|38042.5|38035.5|38050|38043|38022.5|38015.5|73
1724650200000|2024-08-26 05:30:00|38040|38033|38040|38033|38057.5|38050.5|38032.5|38025.5|108
1724650500000|2024-08-26 05:35:00|38037.5|38030.5|38087.5|38080.5|38087.5|38080.5|38030|38023|184
1724650800000|2024-08-26 05:40:00|38090|38083|38097.5|38090.5|38100|38093|38065|38058|144
1724651100000|2024-08-26 05:45:00|38092.5|38085.5|38077.5|38070.5|38092.5|38085.5|38070|38063|183
1724651400000|2024-08-26 05:50:00|38080|38073|38082.5|38075.5|38112.5|38105.5|38065|38058|227
1724651700000|2024-08-26 05:55:00|38080|38073|38057.5|38050.5|38092.5|38085.5|38035|38028|523
1724652000000|2024-08-26 06:00:00|38085|38078|38057.5|38050.5|38095|38088|38042.5|38035.5|815
1724652300000|2024-08-26 06:05:00|38060|38053|38082.5|38075.5|38090|38083|38057.5|38050.5|295
1724652600000|2024-08-26 06:10:00|38080|38073|38067.5|38060.5|38085|38078|38042.5|38035.5|183
1724652900000|2024-08-26 06:15:00|38065|38058|38042.5|38035.5|38070|38063|38042.5|38035.5|140
1724653200000|2024-08-26 06:20:00|38037.5|38030.5|38045|38038|38057.5|38050.5|38037.5|38030.5|69
1724653500000|2024-08-26 06:25:00|38042.5|38035.5|38032.5|38025.5|38045|38038|38027.5|38020.5|107
1724653800000|2024-08-26 06:30:00|38027.5|38020.5|38022.5|38015.5|38042.5|38035.5|38010|38003|78
1724654100000|2024-08-26 06:35:00|38020|38013|38000|37993|38022.5|38015.5|37987.5|37980.5|116
1724654400000|2024-08-26 06:40:00|37997.5|37990.5|37995|37988|38007.5|38000.5|37992.5|37985.5|19
1724654700000|2024-08-26 06:45:00|37997.5|37990.5|37990|37983|37997.5|37990.5|37972.5|37965.5|56
1724655000000|2024-08-26 06:50:00|37992.5|37985.5|38007.5|38000.5|38015|38008|37967.5|37960.5|42
1724655300000|2024-08-26 06:55:00|38012.5|38005.5|37980|37973|38012.5|38005.5|37970|37963|61
1724655600000|2024-08-26 07:00:00|37982.5|37975.5|37955|37948|38010|38003|37940|37933|113
1724655900000|2024-08-26 07:05:00|37957.5|37950.5|37990|37983|37990|37983|37947.5|37940.5|41
1724656200000|2024-08-26 07:10:00|37987.5|37980.5|37980|37973|38000|37993|37972.5|37965.5|36
1724656500000|2024-08-26 07:15:00|37982.5|37975.5|37987.5|37980.5|38010|38003|37960|37953|46
1724656800000|2024-08-26 07:20:00|37985|37978|38020|38013|38027.5|38020.5|37985|37978|98
1724657100000|2024-08-26 07:25:00|38017.5|38010.5|38057.5|38050.5|38065|38058|38010|38003|99
1724657400000|2024-08-26 07:30:00|38055|38048|38087.5|38080.5|38092.5|38085.5|38055|38048|153
1724657700000|2024-08-26 07:35:00|38085|38078|38082.5|38075.5|38087.5|38080.5|38050|38043|64
1724658000000|2024-08-26 07:40:00|38087.5|38080.5|38075|38068|38092.5|38085.5|38067.5|38060.5|75
1724658300000|2024-08-26 07:45:00|38072.5|38065.5|38112.5|38105.5|38112.5|38105.5|38067.5|38060.5|264
1724658600000|2024-08-26 07:50:00|38110|38103|38142.5|38135.5|38152.5|38145.5|38107.5|38100.5|238
1724658900000|2024-08-26 07:55:00|38140|38133|38177.5|38170.5|38177.5|38170.5|38130|38123|71
1724659200000|2024-08-26 08:00:00|38180|38173|38202.5|38195.5|38207.5|38200.5|38162.5|38155.5|157
1724659500000|2024-08-26 08:05:00|38200|38193|38212.5|38205.5|38217.5|38210.5|38180|38173|92
1724659800000|2024-08-26 08:10:00|38215|38208|38207.5|38200.5|38217.5|38210.5|38190|38183|69
1724660100000|2024-08-26 08:15:00|38210|38203|38195|38188|38222.5|38215.5|38190|38183|61
1724660400000|2024-08-26 08:20:00|38197.5|38190.5|38170|38163|38197.5|38190.5|38165|38158|35
1724660700000|2024-08-26 08:25:00|38172.5|38165.5|38177.5|38170.5|38182.5|38175.5|38160|38153|22
1724661000000|2024-08-26 08:30:00|38175|38168|38172.5|38165.5|38187.5|38180.5|38165|38158|75
1724661300000|2024-08-26 08:35:00|38175|38168|38187.5|38180.5|38200|38193|38160|38153|30
1724661600000|2024-08-26 08:40:00|38190|38183|38195|38188|38210|38203|38185|38178|31
1724661900000|2024-08-26 08:45:00|38197.5|38190.5|38175|38168|38202.5|38195.5|38167.5|38160.5|23
1724662200000|2024-08-26 08:50:00|38172.5|38165.5|38187.5|38180.5|38195|38188|38172.5|38165.5|39
1724662500000|2024-08-26 08:55:00|38190|38183|38210|38203|38217.5|38210.5|38185|38178|44
1724662800000|2024-08-26 09:00:00|38207.5|38200.5|38180|38173|38217.5|38210.5|38177.5|38170.5|32
1724663100000|2024-08-26 09:05:00|38182.5|38175.5|38175|38168|38197.5|38190.5|38170|38163|21
1724663400000|2024-08-26 09:10:00|38172.5|38165.5|38167.5|38160.5|38175|38168|38140|38133|99
1724663700000|2024-08-26 09:15:00|38172.5|38165.5|38162.5|38155.5|38175|38168|38157.5|38150.5|29
1724664000000|2024-08-26 09:20:00|38160|38153|38182.5|38175.5|38192.5|38185.5|38157.5|38150.5|33
1724664300000|2024-08-26 09:25:00|38180|38173|38195|38188|38197.5|38190.5|38180|38173|20
1724664600000|2024-08-26 09:30:00|38197.5|38190.5|38180|38173|38197.5|38190.5|38177.5|38170.5|19
1724664900000|2024-08-26 09:35:00|38182.5|38175.5|38197.5|38190.5|38200|38193|38172.5|38165.5|30
1724665200000|2024-08-26 09:40:00|38195|38188|38180|38173|38197.5|38190.5|38172.5|38165.5|9
1724665500000|2024-08-26 09:45:00|38177.5|38170.5|38172.5|38165.5|38187.5|38180.5|38172.5|38165.5|3
1724665800000|2024-08-26 09:50:00|38170|38163|38185|38178|38187.5|38180.5|38162.5|38155.5|13
1724666100000|2024-08-26 09:55:00|38187.5|38180.5|38187.5|38180.5|38190|38183|38175|38168|5
1724666400000|2024-08-26 10:00:00|38190|38183|38192.5|38185.5|38195|38188|38177.5|38170.5|22
1724666700000|2024-08-26 10:05:00|38195|38188|38202.5|38195.5|38205|38198|38180|38173|42
1724667000000|2024-08-26 10:10:00|38205|38198|38217.5|38210.5|38227.5|38220.5|38202.5|38195.5|71
1724667300000|2024-08-26 10:15:00|38222.5|38215.5|38220|38213|38222.5|38215.5|38207.5|38200.5|45
1724667600000|2024-08-26 10:20:00|38222.5|38215.5|38227.5|38220.5|38230|38223|38215|38208|55
1724667900000|2024-08-26 10:25:00|38230|38223|38230|38223|38235|38228|38222.5|38215.5|33
1724668200000|2024-08-26 10:30:00|38232.5|38225.5|38222.5|38215.5|38237.5|38230.5|38217.5|38210.5|61
1724668500000|2024-08-26 10:35:00|38220|38213|38237.5|38230.5|38237.5|38230.5|38217.5|38210.5|14
1724668800000|2024-08-26 10:40:00|38242.5|38235.5|38217.5|38210.5|38245|38238|38212.5|38205.5|24
1724669100000|2024-08-26 10:45:00|38220|38213|38220|38213|38232.5|38225.5|38215|38208|59
1724669400000|2024-08-26 10:50:00|38222.5|38215.5|38220|38213|38235|38228|38220|38213|18
1724669700000|2024-08-26 10:55:00|38222.5|38215.5|38212.5|38205.5|38227.5|38220.5|38210|38203|38
1724670000000|2024-08-26 11:00:00|38215|38208|38197.5|38190.5|38217.5|38210.5|38192.5|38185.5|79
1724670300000|2024-08-26 11:05:00|38200|38193|38182.5|38175.5|38202.5|38195.5|38180|38173|18
1724670600000|2024-08-26 11:10:00|38185|38178|38187.5|38180.5|38197.5|38190.5|38162.5|38155.5|49
1724670900000|2024-08-26 11:15:00|38190|38183|38202.5|38195.5|38212.5|38205.5|38180|38173|28
1724671200000|2024-08-26 11:20:00|38200|38193|38215|38208|38222.5|38215.5|38200|38193|29
1724671500000|2024-08-26 11:25:00|38217.5|38210.5|38192.5|38185.5|38222.5|38215.5|38192.5|38185.5|17
1724671800000|2024-08-26 11:30:00|38195|38188|38210|38203|38222.5|38215.5|38190|38183|26
1724672100000|2024-08-26 11:35:00|38212.5|38205.5|38177.5|38170.5|38215|38208|38175|38168|20
1724672400000|2024-08-26 11:40:00|38180|38173|38162.5|38155.5|38187.5|38180.5|38157.5|38150.5|22
1724672700000|2024-08-26 11:45:00|38165|38158|38170|38163|38175|38168|38142.5|38135.5|29
1724673000000|2024-08-26 11:50:00|38167.5|38160.5|38185|38178|38190|38183|38167.5|38160.5|18
1724673300000|2024-08-26 11:55:00|38187.5|38180.5|38182.5|38175.5|38187.5|38180.5|38172.5|38165.5|16
1724673600000|2024-08-26 12:00:00|38185|38178|38192.5|38185.5|38200|38193|38177.5|38170.5|24
1724673900000|2024-08-26 12:05:00|38190|38183|38185|38178|38195|38188|38185|38178|13
1724674200000|2024-08-26 12:10:00|38187.5|38180.5|38197.5|38190.5|38202.5|38195.5|38185|38178|18
1724674500000|2024-08-26 12:15:00|38195|38188|38192.5|38185.5|38197.5|38190.5|38187.5|38180.5|14
1724674800000|2024-08-26 12:20:00|38195|38188|38182.5|38175.5|38202.5|38195.5|38177.5|38170.5|16
1724675100000|2024-08-26 12:25:00|38185|38178|38187.5|38180.5|38202.5|38195.5|38177.5|38170.5|15
1724675400000|2024-08-26 12:30:00|38185|38178|38205|38198|38222.5|38215.5|38180|38173|47
1724675700000|2024-08-26 12:35:00|38202.5|38195.5|38195|38188|38215|38208|38195|38188|13
1724676000000|2024-08-26 12:40:00|38192.5|38185.5|38170|38163|38197.5|38190.5|38155|38148|34
1724676300000|2024-08-26 12:45:00|38167.5|38160.5|38155|38148|38180|38173|38150|38143|24
1724676600000|2024-08-26 12:50:00|38152.5|38145.5|38170|38163|38180|38173|38152.5|38145.5|22
1724676900000|2024-08-26 12:55:00|38172.5|38165.5|38167.5|38160.5|38175|38168|38157.5|38150.5|9
1724677200000|2024-08-26 13:00:00|38170|38163|38165|38158|38170|38163|38140|38133|28
1724677500000|2024-08-26 13:05:00|38167.5|38160.5|38160|38153|38175|38168|38160|38153|10
1724677800000|2024-08-26 13:10:00|38157.5|38150.5|38132.5|38125.5|38160|38153|38112.5|38105.5|54
1724678100000|2024-08-26 13:15:00|38130|38123|38140|38133|38145|38138|38127.5|38120.5|37
1724678400000|2024-08-26 13:20:00|38142.5|38135.5|38170|38163|38175|38168|38142.5|38135.5|15
1724678700000|2024-08-26 13:25:00|38167.5|38160.5|38160|38153|38177.5|38170.5|38155|38148|36
1724679000000|2024-08-26 13:30:00|38162.5|38155.5|38160|38153|38180|38173|38127.5|38120.5|332
1724679300000|2024-08-26 13:35:00|38157.5|38150.5|38202.5|38195.5|38217.5|38210.5|38130|38123|157
1724679600000|2024-08-26 13:40:00|38200|38193|38242.5|38235.5|38250|38243|38182.5|38175.5|300
1724679900000|2024-08-26 13:45:00|38240|38233|38250|38243|38262.5|38255.5|38220|38213|84
1724680200000|2024-08-26 13:50:00|38252.5|38245.5|38237.5|38230.5|38282.5|38275.5|38230|38223|210
1724680500000|2024-08-26 13:55:00|38240|38233|38270|38263|38280|38273|38237.5|38230.5|120
1724680800000|2024-08-26 14:00:00|38275|38268|38267.5|38260.5|38297.5|38290.5|38237.5|38230.5|215
1724681100000|2024-08-26 14:05:00|38265|38258|38210|38203|38272.5|38265.5|38187.5|38180.5|243
1724681400000|2024-08-26 14:10:00|38212.5|38205.5|38195|38188|38225|38218|38187.5|38180.5|102
1724681700000|2024-08-26 14:15:00|38190|38183|38160|38153|38207.5|38200.5|38150|38143|103
1724682000000|2024-08-26 14:20:00|38165|38158|38177.5|38170.5|38185|38178|38155|38148|59
1724682300000|2024-08-26 14:25:00|38175|38168|38170|38163|38215|38208|38152.5|38145.5|63
1724682600000|2024-08-26 14:30:00|38167.5|38160.5|38077.5|38070.5|38172.5|38165.5|38062.5|38055.5|168
1724682900000|2024-08-26 14:35:00|38075|38068|37997.5|37990.5|38102.5|38095.5|37992.5|37985.5|162
1724683200000|2024-08-26 14:40:00|37995|37988|38035|38028|38072.5|38065.5|37985|37978|136
1724683500000|2024-08-26 14:45:00|38032.5|38025.5|38032.5|38025.5|38067.5|38060.5|38025|38018|102
1724683800000|2024-08-26 14:50:00|38030|38023|38060|38053|38085|38078|38030|38023|135
1724684100000|2024-08-26 14:55:00|38062.5|38055.5|38072.5|38065.5|38087.5|38080.5|38060|38053|75
1724684400000|2024-08-26 15:00:00|38082.5|38075.5|38117.5|38110.5|38125|38118|38067.5|38060.5|136
1724684700000|2024-08-26 15:05:00|38112.5|38105.5|38087.5|38080.5|38115|38108|38075|38068|81
1724685000000|2024-08-26 15:10:00|38090|38083|38120|38113|38132.5|38125.5|38077.5|38070.5|163
1724685300000|2024-08-26 15:15:00|38117.5|38110.5|38120|38113|38132.5|38125.5|38080|38073|93
1724685600000|2024-08-26 15:20:00|38122.5|38115.5|38127.5|38120.5|38157.5|38150.5|38085|38078|105
1724685900000|2024-08-26 15:25:00|38125|38118|38115|38108|38130|38123|38090|38083|64
1724686200000|2024-08-26 15:30:00|38107.5|38100.5|38075|38068|38107.5|38100.5|38070|38063|224
1724686500000|2024-08-26 15:35:00|38077.5|38070.5|38062.5|38055.5|38082.5|38075.5|38050|38043|61
1724686800000|2024-08-26 15:40:00|38060|38053|38077.5|38070.5|38117.5|38110.5|38055|38048|66
1724687100000|2024-08-26 15:45:00|38075|38068|38075|38068|38085|38078|38022.5|38015.5|116
1724687400000|2024-08-26 15:50:00|38072.5|38065.5|38025|38018|38082.5|38075.5|38020|38013|47
1724687700000|2024-08-26 15:55:00|38022.5|38015.5|38020|38013|38037.5|38030.5|38002.5|37995.5|52
1724688000000|2024-08-26 16:00:00|38015|38008|38027.5|38020.5|38027.5|38020.5|37992.5|37985.5|169
1724688300000|2024-08-26 16:05:00|38025|38018|38010|38003|38047.5|38040.5|38007.5|38000.5|84
1724688600000|2024-08-26 16:10:00|38007.5|38000.5|38017.5|38010.5|38052.5|38045.5|38007.5|38000.5|125
1724688900000|2024-08-26 16:15:00|38012.5|38005.5|38055|38048|38057.5|38050.5|38012.5|38005.5|81
1724689200000|2024-08-26 16:20:00|38057.5|38050.5|38102.5|38095.5|38120|38113|38052.5|38045.5|55
1724689500000|2024-08-26 16:25:00|38100|38093|38102.5|38095.5|38107.5|38100.5|38082.5|38075.5|37
1724689800000|2024-08-26 16:30:00|38105|38098|38100|38093|38125|38118|38092.5|38085.5|32
1724690100000|2024-08-26 16:35:00|38097.5|38090.5|38117.5|38110.5|38125|38118|38092.5|38085.5|46
1724690400000|2024-08-26 16:40:00|38115|38108|38127.5|38120.5|38132.5|38125.5|38105|38098|59
1724690700000|2024-08-26 16:45:00|38130|38123|38115|38108|38140|38133|38112.5|38105.5|29
1724691000000|2024-08-26 16:50:00|38117.5|38110.5|38095|38088|38117.5|38110.5|38077.5|38070.5|51
1724691300000|2024-08-26 16:55:00|38092.5|38085.5|38107.5|38100.5|38110|38103|38092.5|38085.5|26
1724691600000|2024-08-26 17:00:00|38105|38098|38115|38108|38115|38108|38075|38068|54
1724691900000|2024-08-26 17:05:00|38112.5|38105.5|38075|38068|38112.5|38105.5|38057.5|38050.5|54
1724692200000|2024-08-26 17:10:00|38072.5|38065.5|38082.5|38075.5|38095|38088|38042.5|38035.5|82
1724692500000|2024-08-26 17:15:00|38080|38073|38052.5|38045.5|38087.5|38080.5|38045|38038|59
1724692800000|2024-08-26 17:20:00|38055|38048|38072.5|38065.5|38087.5|38080.5|38050|38043|142
1724693100000|2024-08-26 17:25:00|38075|38068|38052.5|38045.5|38092.5|38085.5|38047.5|38040.5|45
1724693400000|2024-08-26 17:30:00|38055|38048|38057.5|38050.5|38067.5|38060.5|38042.5|38035.5|17
1724693700000|2024-08-26 17:35:00|38060|38053|37997.5|37990.5|38062.5|38055.5|37987.5|37980.5|70
1724694000000|2024-08-26 17:40:00|37995|37988|38012.5|38005.5|38025|38018|37990|37983|73
1724694300000|2024-08-26 17:45:00|38015|38008|37962.5|37955.5|38015|38008|37955|37948|46
1724694600000|2024-08-26 17:50:00|37960|37953|37962.5|37955.5|37977.5|37970.5|37950|37943|24
1724694900000|2024-08-26 17:55:00|37960|37953|37962.5|37955.5|37972.5|37965.5|37947.5|37940.5|28
1724695200000|2024-08-26 18:00:00|37965|37958|37952.5|37945.5|37997.5|37990.5|37950|37943|81
1724695500000|2024-08-26 18:05:00|37955|37948|37962.5|37955.5|37977.5|37970.5|37947.5|37940.5|71
1724695800000|2024-08-26 18:10:00|37960|37953|37990|37983|37990|37983|37942.5|37935.5|39
1724696100000|2024-08-26 18:15:00|37987.5|37980.5|37987.5|37980.5|37997.5|37990.5|37972.5|37965.5|46
1724696400000|2024-08-26 18:20:00|37985|37978|38042.5|38035.5|38045|38038|37985|37978|109
1724696700000|2024-08-26 18:25:00|38040|38033|38062.5|38055.5|38062.5|38055.5|38025|38018|42
1724697000000|2024-08-26 18:30:00|38060|38053|38065|38058|38072.5|38065.5|38045|38038|37
1724697300000|2024-08-26 18:35:00|38062.5|38055.5|38095|38088|38097.5|38090.5|38062.5|38055.5|21
1724697600000|2024-08-26 18:40:00|38092.5|38085.5|38105|38098|38122.5|38115.5|38092.5|38085.5|36
1724697900000|2024-08-26 18:45:00|38102.5|38095.5|38090|38083|38117.5|38110.5|38085|38078|45
1724698200000|2024-08-26 18:50:00|38092.5|38085.5|38067.5|38060.5|38102.5|38095.5|38062.5|38055.5|40
1724698500000|2024-08-26 18:55:00|38070|38063|38090|38083|38100|38093|38067.5|38060.5|48
1724698800000|2024-08-26 19:00:00|38087.5|38080.5|38075|38068|38095|38088|38072.5|38065.5|50
1724699100000|2024-08-26 19:05:00|38077.5|38070.5|38062.5|38055.5|38077.5|38070.5|38052.5|38045.5|25
1724699400000|2024-08-26 19:10:00|38060|38053|38095|38088|38097.5|38090.5|38060|38053|27
1724699700000|2024-08-26 19:15:00|38092.5|38085.5|38087.5|38080.5|38097.5|38090.5|38070|38063|15
1724700000000|2024-08-26 19:20:00|38090|38083|38085|38078|38095|38088|38075|38068|17
1724700300000|2024-08-26 19:25:00|38082.5|38075.5|38062.5|38055.5|38090|38083|38062.5|38055.5|17
1724700600000|2024-08-26 19:30:00|38065|38058|38067.5|38060.5|38077.5|38070.5|38042.5|38035.5|17
1724700900000|2024-08-26 19:35:00|38070|38063|38042.5|38035.5|38072.5|38065.5|38040|38033|40
1724701200000|2024-08-26 19:40:00|38040|38033|38047.5|38040.5|38072.5|38065.5|38037.5|38030.5|48
1724701500000|2024-08-26 19:45:00|38050|38043|38035|38028|38055|38048|38030|38023|81
1724701800000|2024-08-26 19:50:00|38037.5|38030.5|38065|38058|38087.5|38080.5|38037.5|38030.5|125
1724702100000|2024-08-26 19:55:00|38067.5|38060.5|38062.5|38055.5|38070|38063|38012.5|38005.5|345
1724702400000|2024-08-26 20:00:00|38060|38053|38040|38033|38062.5|38055.5|38037.5|38030.5|101
1724702700000|2024-08-26 20:05:00|38037.5|38030.5|38027.5|38020.5|38042.5|38035.5|38022.5|38015.5|43
1724703000000|2024-08-26 20:10:00|38022.5|38015.5|38017.5|38010.5|38027.5|38020.5|38012.5|38005.5|29
1724703300000|2024-08-26 20:15:00|38020|38013|38025|38018|38027.5|38020.5|38015|38008|12
1724703600000|2024-08-26 20:20:00|38022.5|38015.5|38035|38028|38035|38028|38020|38013|39
1724703900000|2024-08-26 20:25:00|38032.5|38025.5|38025|38018|38035|38028|38025|38018|50
1724704200000|2024-08-26 20:30:00|38027.5|38020.5|38025|38018|38030|38023|38012.5|38005.5|29
1724704500000|2024-08-26 20:35:00|38035|38028|38015|38008|38037.5|38030.5|38012.5|38005.5|22
1724704800000|2024-08-26 20:40:00|38017.5|38010.5|38007.5|38000.5|38032.5|38025.5|38005|37998|39
1724705100000|2024-08-26 20:45:00|38010|38003|38002.5|37995.5|38037.5|38030.5|38002.5|37995.5|134
1724705400000|2024-08-26 20:50:00|38005|37998|38005|37998|38027.5|38020.5|38000|37993|41
1724705700000|2024-08-26 20:55:00|38002.5|37995.5|37946.5|37931.5|38012.5|38005.5|37946.5|37931.5|101
1724706000000|2024-08-26 21:00:00|37941.5|37926.5|37961.5|37946.5|37966.5|37951.5|37939|37924|39
1724706300000|2024-08-26 21:05:00|37969|37954|37961.5|37946.5|37971.5|37956.5|37956.5|37941.5|2
1724706600000|2024-08-26 21:10:00|37971.5|37956.5|37961.4|37931.4|37971.5|37956.5|37954|37931.4|13972
1724706900000|2024-08-26 21:15:00|37959.8|37929.8|37956.3|37926.3|37961.4|37931.4|37956|37926|0
1724707200000|2024-08-26 21:20:00|37956|37926|37955.6|37925.6|37956.1|37926.1|37955.3|37925.3|0
1724707500000|2024-08-26 21:25:00|37955.7|37925.7|37959.6|37929.6|37960.8|37930.8|37955.7|37925.7|0
1724707800000|2024-08-26 21:30:00|37959.8|37929.8|37959.8|37929.8|37959.8|37929.8|37959|37929|0
1724708100000|2024-08-26 21:35:00|37959.9|37929.9|37956.4|37926.4|37959.9|37929.9|37956.4|37926.4|0
1724708400000|2024-08-26 21:40:00|37956.6|37926.6|37950.5|37920.5|37956.6|37926.6|37950.5|37920.5|0
1724708700000|2024-08-26 21:45:00|37952.2|37922.2|37952.7|37922.7|37953.3|37923.3|37951.9|37921.9|0
1724709000000|2024-08-26 21:50:00|37952.8|37922.8|37952.1|37922.1|37953.1|37923.1|37952.1|37922.1|0
1724709300000|2024-08-26 21:55:00|37951.4|37921.4|37951.7|37921.7|37951.9|37921.9|37950.7|37920.7|0
1724709600000|2024-08-26 22:00:00|37954.9|37924.9|37991.7|37976.7|37994.2|37979.2|37953.7|37923.7|3
1724709900000|2024-08-26 22:05:00|37994.2|37979.2|37914.2|37899.2|37994.2|37979.2|37911.7|37896.7|20
1724710200000|2024-08-26 22:10:00|37916.7|37901.7|37944.2|37929.2|37949.2|37934.2|37916.7|37901.7|10
1724710500000|2024-08-26 22:15:00|37946.7|37931.7|37926.7|37911.7|37964.2|37949.2|37926.7|37911.7|12
1724710800000|2024-08-26 22:20:00|37931.7|37916.7|37954.2|37939.2|37956.7|37941.7|37931.7|37916.7|7
1724711100000|2024-08-26 22:25:00|37939.2|37924.2|37924.2|37909.2|37946.7|37931.7|37919.2|37904.2|17
1724711400000|2024-08-26 22:30:00|37921.7|37906.7|37901.7|37886.7|37921.7|37906.7|37886.7|37871.7|9
1724711700000|2024-08-26 22:35:00|37899.2|37884.2|37906.7|37891.7|37916.7|37901.7|37899.2|37884.2|4
1724712000000|2024-08-26 22:40:00|37909.2|37894.2|37899.2|37884.2|37911.7|37896.7|37896.7|37881.7|1
1724712300000|2024-08-26 22:45:00|37901.7|37886.7|37911.7|37896.7|37914.2|37899.2|37896.7|37881.7|1
1724712600000|2024-08-26 22:50:00|37914.2|37899.2|37924.2|37909.2|37931.7|37916.7|37914.2|37899.2|1
1724712900000|2024-08-26 22:55:00|37926.7|37911.7|37924.2|37909.2|37929.2|37914.2|37924.2|37909.2|1
1724713200000|2024-08-26 23:00:00|37921.7|37906.7|37919.2|37904.2|37946.7|37931.7|37901.7|37886.7|56
1724713500000|2024-08-26 23:05:00|37916.7|37901.7|37891.7|37876.7|37916.7|37901.7|37884.2|37869.2|19
1724713800000|2024-08-26 23:10:00|37889.2|37874.2|37891.7|37876.7|37899.2|37884.2|37876.7|37861.7|9
1724714100000|2024-08-26 23:15:00|37896.7|37881.7|37906.7|37891.7|37911.7|37896.7|37881.7|37866.7|77
1724714400000|2024-08-26 23:20:00|37904.2|37889.2|37936.7|37921.7|37956.7|37941.7|37896.7|37881.7|52
1724714700000|2024-08-26 23:25:00|37934.2|37919.2|37956.7|37941.7|37956.7|37941.7|37934.2|37919.2|29
1724715000000|2024-08-26 23:30:00|37959.2|37944.2|37945.2|37938.2|37976.7|37968.2|37937.7|37930.7|7912
1724715300000|2024-08-26 23:35:00|37947.7|37940.7|37937.7|37930.7|37947.7|37940.7|37932.7|37925.7|64
1724715600000|2024-08-26 23:40:00|37935.2|37928.2|37920.2|37913.2|37937.7|37930.7|37897.7|37890.7|152
1724715900000|2024-08-26 23:45:00|37917.7|37910.7|37982.7|37975.7|37990.2|37983.2|37917.7|37910.7|185
1724716200000|2024-08-26 23:50:00|37985.2|37978.2|38035.2|38028.2|38042.7|38035.7|37985.2|37978.2|134
1724716500000|2024-08-26 23:55:00|38032.7|38025.7|38055.2|38048.2|38062.7|38055.7|38027.7|38020.7|158
1724716800000|2024-08-27 00:00:00|38035.2|38028.2|37970.2|37963.2|38085.2|38078.2|37957.7|37950.7|414
1724717100000|2024-08-27 00:05:00|37967.7|37960.7|37922.7|37915.7|38007.7|38000.7|37917.7|37910.7|248
1724717400000|2024-08-27 00:10:00|37920.2|37913.2|37995.2|37988.2|38015.2|38008.2|37917.7|37910.7|181
1724717700000|2024-08-27 00:15:00|37992.7|37985.7|37970.2|37963.2|38002.7|37995.7|37955.2|37948.2|154
1724718000000|2024-08-27 00:20:00|37972.7|37965.7|38035.2|38028.2|38060.2|38053.2|37970.2|37963.2|126
1724718300000|2024-08-27 00:25:00|38032.7|38025.7|38035.2|38028.2|38057.7|38050.7|38010.2|38003.2|107
1724718600000|2024-08-27 00:30:00|38037.7|38030.7|38080.2|38073.2|38105.2|38098.2|38022.7|38015.7|91
1724718900000|2024-08-27 00:35:00|38082.7|38075.7|38062.7|38055.7|38090.2|38083.2|38050.2|38043.2|83
1724719200000|2024-08-27 00:40:00|38065.2|38058.2|38072.7|38065.7|38095.2|38088.2|38055.2|38048.2|92
1724719500000|2024-08-27 00:45:00|38070.2|38063.2|38017.7|38010.7|38092.7|38085.7|38010.2|38003.2|119
1724719800000|2024-08-27 00:50:00|38020.2|38013.2|38005.2|37998.2|38035.2|38028.2|37980.2|37973.2|111
1724720100000|2024-08-27 00:55:00|38007.7|38000.7|38010.2|38003.2|38017.7|38010.7|37965.2|37958.2|115
1724720400000|2024-08-27 01:00:00|38015.2|38008.2|37995.2|37988.2|38045.2|38038.2|37995.2|37988.2|84
1724720700000|2024-08-27 01:05:00|37997.7|37990.7|38045.2|38038.2|38062.7|38055.7|37997.7|37990.7|58
1724721000000|2024-08-27 01:10:00|38042.7|38035.7|38030.2|38023.2|38072.7|38065.7|38030.2|38023.2|37
1724721300000|2024-08-27 01:15:00|38027.7|38020.7|38075.2|38068.2|38095.2|38088.2|38027.7|38020.7|119
1724721600000|2024-08-27 01:20:00|38077.7|38070.7|38085.2|38078.2|38095.2|38088.2|38050.2|38043.2|57
1724721900000|2024-08-27 01:25:00|38087.7|38080.7|38062.7|38055.7|38100.2|38093.2|38060.2|38053.2|40
1724722200000|2024-08-27 01:30:00|38060.2|38053.2|38002.7|37995.7|38062.7|38055.7|37985.2|37978.2|109
1724722500000|2024-08-27 01:35:00|38000.2|37993.2|38025.2|38018.2|38027.7|38020.7|37987.7|37980.7|99
1724722800000|2024-08-27 01:40:00|38022.7|38015.7|38025.2|38018.2|38040.2|38033.2|38002.7|37995.7|50
1724723100000|2024-08-27 01:45:00|38027.7|38020.7|37997.7|37990.7|38037.7|38030.7|37985.2|37978.2|106
1724723400000|2024-08-27 01:50:00|38000.2|37993.2|38027.7|38020.7|38032.7|38025.7|37992.7|37985.7|64
1724723700000|2024-08-27 01:55:00|38025.2|38018.2|38027.7|38020.7|38042.7|38035.7|38022.7|38015.7|67
1724724000000|2024-08-27 02:00:00|38022.7|38015.7|38037.7|38030.7|38047.7|38040.7|38007.7|38000.7|97
1724724300000|2024-08-27 02:05:00|38040.2|38033.2|38042.7|38035.7|38045.2|38038.2|38022.7|38015.7|27
1724724600000|2024-08-27 02:10:00|38040.2|38033.2|37985.2|37978.2|38050.2|38043.2|37980.2|37973.2|87
1724724900000|2024-08-27 02:15:00|37987.7|37980.7|38007.7|38000.7|38017.7|38010.7|37982.7|37975.7|108
1724725200000|2024-08-27 02:20:00|38005.2|37998.2|38032.7|38025.7|38040.2|38033.2|38000.2|37993.2|67
1724725500000|2024-08-27 02:25:00|38035.2|38028.2|38072.7|38065.7|38077.7|38070.7|38032.7|38025.7|120
1724725800000|2024-08-27 02:30:00|38070.2|38063.2|38107.7|38100.7|38125.2|38118.2|38065.2|38058.2|83
1724726100000|2024-08-27 02:35:00|38105.2|38098.2|38107.7|38100.7|38125.2|38118.2|38102.7|38095.7|66
1724726400000|2024-08-27 02:40:00|38105.2|38098.2|38107.7|38100.7|38115.2|38108.2|38095.2|38088.2|76
1724726700000|2024-08-27 02:45:00|38110.2|38103.2|38120.2|38113.2|38135.2|38128.2|38102.7|38095.7|154
1724727000000|2024-08-27 02:50:00|38122.7|38115.7|38110.2|38103.2|38122.7|38115.7|38102.7|38095.7|37
1724727300000|2024-08-27 02:55:00|38112.7|38105.7|38105.2|38098.2|38115.2|38108.2|38105.2|38098.2|20
1724727600000|2024-08-27 03:00:00|38107.7|38100.7|38102.7|38095.7|38112.7|38105.7|38102.7|38095.7|39
1724727900000|2024-08-27 03:05:00|38105.2|38098.2|38107.7|38100.7|38112.7|38105.7|38100.2|38093.2|11
1724728200000|2024-08-27 03:10:00|38105.2|38098.2|38097.7|38090.7|38107.7|38100.7|38092.7|38085.7|20
1724728500000|2024-08-27 03:15:00|38100.2|38093.2|38120.2|38113.2|38122.7|38115.7|38092.7|38085.7|31
1724728800000|2024-08-27 03:20:00|38122.7|38115.7|38115.2|38108.2|38132.7|38125.7|38112.7|38105.7|40
1724729100000|2024-08-27 03:25:00|38112.7|38105.7|38102.7|38095.7|38127.7|38120.7|38102.7|38095.7|34
1724729400000|2024-08-27 03:30:00|38117.7|38110.7|38097.7|38090.7|38132.7|38125.7|38075.2|38068.2|139
1724729700000|2024-08-27 03:35:00|38100.2|38093.2|38085.2|38078.2|38122.7|38115.7|38067.7|38060.7|42
1724730000000|2024-08-27 03:40:00|38087.7|38080.7|38125.2|38118.2|38127.7|38120.7|38077.7|38070.7|91
1724730300000|2024-08-27 03:45:00|38122.7|38115.7|38180.2|38173.2|38190.2|38183.2|38112.7|38105.7|414
1724730600000|2024-08-27 03:50:00|38182.7|38175.7|38172.7|38165.7|38195.2|38188.2|38160.2|38153.2|161
1724730900000|2024-08-27 03:55:00|38170.2|38163.2|38170.2|38163.2|38177.7|38170.7|38155.2|38148.2|68
1724731200000|2024-08-27 04:00:00|38167.7|38160.7|38145.2|38138.2|38167.7|38160.7|38132.7|38125.7|64
1724731500000|2024-08-27 04:05:00|38142.7|38135.7|38130.2|38123.2|38147.7|38140.7|38122.7|38115.7|54
1724731800000|2024-08-27 04:10:00|38127.7|38120.7|38140.2|38133.2|38155.2|38148.2|38127.7|38120.7|71
1724732100000|2024-08-27 04:15:00|38142.7|38135.7|38160.2|38153.2|38165.2|38158.2|38137.7|38130.7|41
1724732400000|2024-08-27 04:20:00|38157.7|38150.7|38190.2|38183.2|38197.7|38190.7|38157.7|38150.7|51
1724732700000|2024-08-27 04:25:00|38192.7|38185.7|38170.2|38163.2|38195.2|38188.2|38167.7|38160.7|61
1724733000000|2024-08-27 04:30:00|38172.7|38165.7|38185.2|38178.2|38190.2|38183.2|38155.2|38148.2|73
1724733300000|2024-08-27 04:35:00|38182.7|38175.7|38167.7|38160.7|38185.2|38178.2|38162.7|38155.7|27
1724733600000|2024-08-27 04:40:00|38170.2|38163.2|38172.7|38165.7|38175.2|38168.2|38157.7|38150.7|50
1724733900000|2024-08-27 04:45:00|38175.2|38168.2|38180.2|38173.2|38182.7|38175.7|38167.7|38160.7|55
1724734200000|2024-08-27 04:50:00|38177.7|38170.7|38172.7|38165.7|38182.7|38175.7|38162.7|38155.7|50
1724734500000|2024-08-27 04:55:00|38170.2|38163.2|38140.2|38133.2|38172.7|38165.7|38135.2|38128.2|63
1724734800000|2024-08-27 05:00:00|38142.7|38135.7|38147.7|38140.7|38162.7|38155.7|38137.7|38130.7|45
1724735100000|2024-08-27 05:05:00|38145.2|38138.2|38177.7|38170.7|38185.2|38178.2|38142.7|38135.7|45
1724735400000|2024-08-27 05:10:00|38180.2|38173.2|38247.7|38240.7|38257.7|38250.7|38180.2|38173.2|270
1724735700000|2024-08-27 05:15:00|38250.2|38243.2|38247.7|38240.7|38270.2|38263.2|38242.7|38235.7|247
1724736000000|2024-08-27 05:20:00|38245.2|38238.2|38255.2|38248.2|38255.2|38248.2|38232.7|38225.7|99
1724736300000|2024-08-27 05:25:00|38257.7|38250.7|38227.7|38220.7|38270.2|38263.2|38227.7|38220.7|83
1724736600000|2024-08-27 05:30:00|38230.2|38223.2|38272.7|38265.7|38277.7|38270.7|38230.2|38223.2|71
1724736900000|2024-08-27 05:35:00|38275.2|38268.2|38270.2|38263.2|38282.7|38275.7|38250.2|38243.2|85
1724737200000|2024-08-27 05:40:00|38272.7|38265.7|38337.7|38330.7|38340.2|38333.2|38270.2|38263.2|426
1724737500000|2024-08-27 05:45:00|38335.2|38328.2|38330.2|38323.2|38345.2|38338.2|38315.2|38308.2|261
1724737800000|2024-08-27 05:50:00|38327.7|38320.7|38352.7|38345.7|38367.7|38360.7|38327.7|38320.7|199
1724738100000|2024-08-27 05:55:00|38355.2|38348.2|38335.2|38328.2|38362.7|38355.7|38307.7|38300.7|731
1724738400000|2024-08-27 06:00:00|38337.7|38330.7|38305.2|38298.2|38337.7|38330.7|38282.7|38275.7|720
1724738700000|2024-08-27 06:05:00|38307.7|38300.7|38307.7|38300.7|38315.2|38308.2|38297.7|38290.7|212
1724739000000|2024-08-27 06:10:00|38305.2|38298.2|38320.2|38313.2|38332.7|38325.7|38290.2|38283.2|474
1724739300000|2024-08-27 06:15:00|38317.7|38310.7|38300.2|38293.2|38322.7|38315.7|38300.2|38293.2|101
1724739600000|2024-08-27 06:20:00|38302.7|38295.7|38305.2|38298.2|38312.7|38305.7|38297.7|38290.7|91
1724739900000|2024-08-27 06:25:00|38302.7|38295.7|38272.7|38265.7|38307.7|38300.7|38272.7|38265.7|135
1724740200000|2024-08-27 06:30:00|38277.7|38270.7|38262.7|38255.7|38277.7|38270.7|38262.7|38255.7|73
1724740500000|2024-08-27 06:35:00|38267.7|38260.7|38292.7|38285.7|38302.7|38295.7|38262.7|38255.7|203
1724740800000|2024-08-27 06:40:00|38290.2|38283.2|38282.7|38275.7|38297.7|38290.7|38277.7|38270.7|16
1724741100000|2024-08-27 06:45:00|38277.7|38270.7|38287.7|38280.7|38287.7|38280.7|38275.2|38268.2|11
1724741400000|2024-08-27 06:50:00|38290.2|38283.2|38302.7|38295.7|38302.7|38295.7|38287.7|38280.7|27
1724741700000|2024-08-27 06:55:00|38305.2|38298.2|38305.2|38298.2|38320.2|38313.2|38305.2|38298.2|68
1724742000000|2024-08-27 07:00:00|38307.7|38300.7|38317.7|38310.7|38327.7|38320.7|38305.2|38298.2|47
1724742300000|2024-08-27 07:05:00|38320.2|38313.2|38305.2|38298.2|38327.7|38320.7|38302.7|38295.7|75
1724742600000|2024-08-27 07:10:00|38307.7|38300.7|38337.7|38330.7|38340.2|38333.2|38307.7|38300.7|76
1724742900000|2024-08-27 07:15:00|38345.2|38338.2|38332.7|38325.7|38360.2|38353.2|38310.2|38303.2|64
1724743200000|2024-08-27 07:20:00|38330.2|38323.2|38345.2|38338.2|38350.2|38343.2|38327.7|38320.7|61
1724743500000|2024-08-27 07:25:00|38342.7|38335.7|38392.7|38385.7|38397.7|38390.7|38340.2|38333.2|124
1724743800000|2024-08-27 07:30:00|38390.2|38383.2|38470.2|38463.2|38500.2|38493.2|38390.2|38383.2|696
1724744100000|2024-08-27 07:35:00|38472.7|38465.7|38507.7|38500.7|38517.7|38510.7|38472.7|38465.7|517
1724744400000|2024-08-27 07:40:00|38505.2|38498.2|38472.7|38465.7|38507.7|38500.7|38452.7|38445.7|75
1724744700000|2024-08-27 07:45:00|38470.2|38463.2|38452.7|38445.7|38480.2|38473.2|38442.7|38435.7|67
1724745000000|2024-08-27 07:50:00|38455.2|38448.2|38425.2|38418.2|38457.7|38450.7|38412.7|38405.7|101
1724745300000|2024-08-27 07:55:00|38427.7|38420.7|38467.7|38460.7|38467.7|38460.7|38425.2|38418.2|53
1724745600000|2024-08-27 08:00:00|38470.2|38463.2|38497.7|38490.7|38510.2|38503.2|38462.7|38455.7|88
1724745900000|2024-08-27 08:05:00|38500.2|38493.2|38477.7|38470.7|38517.7|38510.7|38475.2|38468.2|63
1724746200000|2024-08-27 08:10:00|38475.2|38468.2|38505.2|38498.2|38512.7|38505.7|38467.7|38460.7|39
1724746500000|2024-08-27 08:15:00|38502.7|38495.7|38482.7|38475.7|38507.7|38500.7|38480.2|38473.2|12
1724746800000|2024-08-27 08:20:00|38485.2|38478.2|38485.2|38478.2|38497.7|38490.7|38480.2|38473.2|70
1724747100000|2024-08-27 08:25:00|38482.7|38475.7|38497.7|38490.7|38500.2|38493.2|38475.2|38468.2|222
1724747400000|2024-08-27 08:30:00|38500.2|38493.2|38517.7|38510.7|38520.2|38513.2|38497.7|38490.7|90
1724747700000|2024-08-27 08:35:00|38520.2|38513.2|38532.7|38525.7|38547.7|38540.7|38517.7|38510.7|184
1724748000000|2024-08-27 08:40:00|38535.2|38528.2|38540.2|38533.2|38550.2|38543.2|38527.7|38520.7|195
1724748300000|2024-08-27 08:45:00|38542.7|38535.7|38530.2|38523.2|38562.7|38555.7|38527.7|38520.7|48
1724748600000|2024-08-27 08:50:00|38532.7|38525.7|38507.7|38500.7|38537.7|38530.7|38492.7|38485.7|23
1724748900000|2024-08-27 08:55:00|38512.7|38505.7|38512.7|38505.7|38517.7|38510.7|38500.2|38493.2|16
1724749200000|2024-08-27 09:00:00|38510.2|38503.2|38507.7|38500.7|38522.7|38515.7|38492.7|38485.7|35
1724749500000|2024-08-27 09:05:00|38505.2|38498.2|38490.2|38483.2|38507.7|38500.7|38485.2|38478.2|26
1724749800000|2024-08-27 09:10:00|38487.7|38480.7|38497.7|38490.7|38512.7|38505.7|38487.7|38480.7|14
1724750100000|2024-08-27 09:15:00|38500.2|38493.2|38477.7|38470.7|38502.7|38495.7|38470.2|38463.2|43
1724750400000|2024-08-27 09:20:00|38480.2|38473.2|38505.2|38498.2|38507.7|38500.7|38475.2|38468.2|34
1724750700000|2024-08-27 09:25:00|38502.7|38495.7|38482.7|38475.7|38502.7|38495.7|38477.7|38470.7|19
1724751000000|2024-08-27 09:30:00|38485.2|38478.2|38447.7|38440.7|38485.2|38478.2|38442.7|38435.7|81
1724751300000|2024-08-27 09:35:00|38445.2|38438.2|38460.2|38453.2|38470.2|38463.2|38442.7|38435.7|41
1724751600000|2024-08-27 09:40:00|38457.7|38450.7|38437.7|38430.7|38462.7|38455.7|38437.7|38430.7|31
1724751900000|2024-08-27 09:45:00|38440.2|38433.2|38437.7|38430.7|38442.7|38435.7|38427.7|38420.7|62
1724752200000|2024-08-27 09:50:00|38440.2|38433.2|38437.7|38430.7|38440.2|38433.2|38422.7|38415.7|19
1724752500000|2024-08-27 09:55:00|38440.2|38433.2|38442.7|38435.7|38447.7|38440.7|38435.2|38428.2|20
1724752800000|2024-08-27 10:00:00|38445.2|38438.2|38440.2|38433.2|38452.7|38445.7|38415.2|38408.2|30
1724753100000|2024-08-27 10:05:00|38437.7|38430.7|38412.7|38405.7|38437.7|38430.7|38405.2|38398.2|7
1724753400000|2024-08-27 10:10:00|38407.7|38400.7|38380.2|38373.2|38412.7|38405.7|38377.7|38370.7|113
1724753700000|2024-08-27 10:15:00|38382.7|38375.7|38392.7|38385.7|38392.7|38385.7|38352.7|38345.7|111
1724754000000|2024-08-27 10:20:00|38390.2|38383.2|38397.7|38390.7|38405.2|38398.2|38372.7|38365.7|14
1724754300000|2024-08-27 10:25:00|38395.2|38388.2|38390.2|38383.2|38400.2|38393.2|38380.2|38373.2|8
1724754600000|2024-08-27 10:30:00|38392.7|38385.7|38412.7|38405.7|38420.2|38413.2|38390.2|38383.2|38
1724754900000|2024-08-27 10:35:00|38410.2|38403.2|38422.7|38415.7|38422.7|38415.7|38402.7|38395.7|4
1724755200000|2024-08-27 10:40:00|38420.2|38413.2|38397.7|38390.7|38420.2|38413.2|38392.7|38385.7|33
1724755500000|2024-08-27 10:45:00|38395.2|38388.2|38407.7|38400.7|38417.7|38410.7|38395.2|38388.2|12
1724755800000|2024-08-27 10:50:00|38405.2|38398.2|38380.2|38373.2|38407.7|38400.7|38367.7|38360.7|44
1724756100000|2024-08-27 10:55:00|38377.7|38370.7|38390.2|38383.2|38402.7|38395.7|38377.7|38370.7|40
1724756400000|2024-08-27 11:00:00|38392.7|38385.7|38387.7|38380.7|38392.7|38385.7|38360.2|38353.2|65
1724756700000|2024-08-27 11:05:00|38382.7|38375.7|38392.7|38385.7|38397.7|38390.7|38377.7|38370.7|33
1724757000000|2024-08-27 11:10:00|38390.2|38383.2|38372.7|38365.7|38407.7|38400.7|38372.7|38365.7|87
1724757300000|2024-08-27 11:15:00|38375.2|38368.2|38372.7|38365.7|38377.7|38370.7|38360.2|38353.2|33
1724757600000|2024-08-27 11:20:00|38370.2|38363.2|38357.7|38350.7|38375.2|38368.2|38350.2|38343.2|31
1724757900000|2024-08-27 11:25:00|38362.7|38355.7|38350.2|38343.2|38362.7|38355.7|38335.2|38328.2|56
1724758200000|2024-08-27 11:30:00|38347.7|38340.7|38400.2|38393.2|38407.7|38400.7|38342.7|38335.7|82
1724758500000|2024-08-27 11:35:00|38397.7|38390.7|38387.7|38380.7|38410.2|38403.2|38382.7|38375.7|16
1724758800000|2024-08-27 11:40:00|38390.2|38383.2|38410.2|38403.2|38415.2|38408.2|38387.7|38380.7|31
1724759100000|2024-08-27 11:45:00|38412.7|38405.7|38425.2|38418.2|38430.2|38423.2|38407.7|38400.7|44
1724759400000|2024-08-27 11:50:00|38422.7|38415.7|38387.7|38380.7|38427.7|38420.7|38380.2|38373.2|30
1724759700000|2024-08-27 11:55:00|38385.2|38378.2|38372.7|38365.7|38395.2|38388.2|38367.7|38360.7|14
1724760000000|2024-08-27 12:00:00|38367.7|38360.7|38347.7|38340.7|38367.7|38360.7|38332.7|38325.7|62
1724760300000|2024-08-27 12:05:00|38345.2|38338.2|38325.2|38318.2|38347.7|38340.7|38322.7|38315.7|41
1724760600000|2024-08-27 12:10:00|38322.7|38315.7|38325.2|38318.2|38337.7|38330.7|38315.2|38308.2|46
1724760900000|2024-08-27 12:15:00|38327.7|38320.7|38332.7|38325.7|38350.2|38343.2|38317.7|38310.7|13
1724761200000|2024-08-27 12:20:00|38335.2|38328.2|38330.2|38323.2|38335.2|38328.2|38307.7|38300.7|16
1724761500000|2024-08-27 12:25:00|38332.7|38325.7|38342.7|38335.7|38347.7|38340.7|38315.2|38308.2|16
1724761800000|2024-08-27 12:30:00|38340.2|38333.2|38322.7|38315.7|38342.7|38335.7|38320.2|38313.2|26
1724762100000|2024-08-27 12:35:00|38325.2|38318.2|38282.7|38275.7|38325.2|38318.2|38270.2|38263.2|46
1724762400000|2024-08-27 12:40:00|38285.2|38278.2|38265.2|38258.2|38285.2|38278.2|38260.2|38253.2|113
1724762700000|2024-08-27 12:45:00|38262.7|38255.7|38257.7|38250.7|38277.7|38270.7|38252.7|38245.7|187
1724763000000|2024-08-27 12:50:00|38255.2|38248.2|38237.7|38230.7|38255.2|38248.2|38217.7|38210.7|126
1724763300000|2024-08-27 12:55:00|38235.2|38228.2|38237.7|38230.7|38255.2|38248.2|38235.2|38228.2|17
1724763600000|2024-08-27 13:00:00|38240.2|38233.2|38187.7|38180.7|38247.7|38240.7|38177.7|38170.7|61
1724763900000|2024-08-27 13:05:00|38185.2|38178.2|38227.7|38220.7|38230.2|38223.2|38182.7|38175.7|65
1724764200000|2024-08-27 13:10:00|38225.2|38218.2|38222.7|38215.7|38247.7|38240.7|38207.7|38200.7|187
1724764500000|2024-08-27 13:15:00|38220.2|38213.2|38242.7|38235.7|38260.2|38253.2|38210.2|38203.2|42
1724764800000|2024-08-27 13:20:00|38240.2|38233.2|38252.7|38245.7|38280.2|38273.2|38237.7|38230.7|61
1724765100000|2024-08-27 13:25:00|38250.2|38243.2|38272.7|38265.7|38282.7|38275.7|38247.7|38240.7|52
1724765400000|2024-08-27 13:30:00|38275.2|38268.2|38257.7|38250.7|38290.2|38283.2|38225.2|38218.2|173
1724765700000|2024-08-27 13:35:00|38260.2|38253.2|38222.7|38215.7|38270.2|38263.2|38212.7|38205.7|91
1724766000000|2024-08-27 13:40:00|38220.2|38213.2|38227.7|38220.7|38240.2|38233.2|38190.2|38183.2|241
1724766300000|2024-08-27 13:45:00|38225.2|38218.2|38240.2|38233.2|38272.7|38265.7|38185.2|38178.2|200
1724766600000|2024-08-27 13:50:00|38237.7|38230.7|38275.2|38268.2|38295.2|38288.2|38232.7|38225.7|240
1724766900000|2024-08-27 13:55:00|38272.7|38265.7|38267.7|38260.7|38297.7|38290.7|38240.2|38233.2|143
1724767200000|2024-08-27 14:00:00|38277.7|38270.7|38282.7|38275.7|38320.2|38313.2|38262.7|38255.7|153
1724767500000|2024-08-27 14:05:00|38285.2|38278.2|38277.7|38270.7|38292.7|38285.7|38252.7|38245.7|88
1724767800000|2024-08-27 14:10:00|38280.2|38273.2|38267.7|38260.7|38307.7|38300.7|38255.2|38248.2|95
1724768100000|2024-08-27 14:15:00|38265.2|38258.2|38267.7|38260.7|38295.2|38288.2|38232.7|38225.7|71
1724768400000|2024-08-27 14:20:00|38265.2|38258.2|38322.7|38315.7|38325.2|38318.2|38250.2|38243.2|86
1724768700000|2024-08-27 14:25:00|38325.2|38318.2|38350.2|38343.2|38360.2|38353.2|38305.2|38298.2|177
1724769000000|2024-08-27 14:30:00|38347.7|38340.7|38357.7|38350.7|38385.2|38378.2|38345.2|38338.2|128
1724769300000|2024-08-27 14:35:00|38360.2|38353.2|38365.2|38358.2|38377.7|38370.7|38335.2|38328.2|125
1724769600000|2024-08-27 14:40:00|38362.7|38355.7|38352.7|38345.7|38367.7|38360.7|38332.7|38325.7|54
1724769900000|2024-08-27 14:45:00|38350.2|38343.2|38332.7|38325.7|38355.2|38348.2|38312.7|38305.7|53
1724770200000|2024-08-27 14:50:00|38330.2|38323.2|38322.7|38315.7|38360.2|38353.2|38302.7|38295.7|61
1724770500000|2024-08-27 14:55:00|38320.2|38313.2|38360.2|38353.2|38362.7|38355.7|38302.7|38295.7|57
1724770800000|2024-08-27 15:00:00|38362.7|38355.7|38377.7|38370.7|38395.2|38388.2|38362.7|38355.7|56
1724771100000|2024-08-27 15:05:00|38372.7|38365.7|38387.7|38380.7|38395.2|38388.2|38355.2|38348.2|138
1724771400000|2024-08-27 15:10:00|38385.2|38378.2|38352.7|38345.7|38390.2|38383.2|38350.2|38343.2|49
1724771700000|2024-08-27 15:15:00|38355.2|38348.2|38342.7|38335.7|38375.2|38368.2|38312.7|38305.7|89
1724772000000|2024-08-27 15:20:00|38340.2|38333.2|38307.7|38300.7|38350.2|38343.2|38307.7|38300.7|141
1724772300000|2024-08-27 15:25:00|38305.2|38298.2|38302.7|38295.7|38317.7|38310.7|38290.2|38283.2|132
1724772600000|2024-08-27 15:30:00|38297.7|38290.7|38282.7|38275.7|38312.7|38305.7|38250.2|38243.2|309
1724772900000|2024-08-27 15:35:00|38277.7|38270.7|38290.2|38283.2|38300.2|38293.2|38272.7|38265.7|88
1724773200000|2024-08-27 15:40:00|38287.7|38280.7|38297.7|38290.7|38302.7|38295.7|38257.7|38250.7|44
1724773500000|2024-08-27 15:45:00|38300.2|38293.2|38310.2|38303.2|38322.7|38315.7|38292.7|38285.7|46
1724773800000|2024-08-27 15:50:00|38307.7|38300.7|38312.7|38305.7|38325.2|38318.2|38297.7|38290.7|37
1724774100000|2024-08-27 15:55:00|38310.2|38303.2|38355.2|38348.2|38357.7|38350.7|38302.7|38295.7|75
1724774400000|2024-08-27 16:00:00|38352.7|38345.7|38335.2|38328.2|38357.7|38350.7|38330.2|38323.2|88
1724774700000|2024-08-27 16:05:00|38332.7|38325.7|38325.2|38318.2|38335.2|38328.2|38315.2|38308.2|77
1724775000000|2024-08-27 16:10:00|38322.7|38315.7|38360.2|38353.2|38372.7|38365.7|38320.2|38313.2|64
1724775300000|2024-08-27 16:15:00|38362.7|38355.7|38342.7|38335.7|38362.7|38355.7|38330.2|38323.2|16
1724775600000|2024-08-27 16:20:00|38345.2|38338.2|38337.7|38330.7|38347.7|38340.7|38312.7|38305.7|44
1724775900000|2024-08-27 16:25:00|38335.2|38328.2|38317.7|38310.7|38342.7|38335.7|38312.7|38305.7|96
1724776200000|2024-08-27 16:30:00|38315.2|38308.2|38332.7|38325.7|38342.7|38335.7|38297.7|38290.7|54
1724776500000|2024-08-27 16:35:00|38335.2|38328.2|38312.7|38305.7|38342.7|38335.7|38307.7|38300.7|17
1724776800000|2024-08-27 16:40:00|38315.2|38308.2|38290.2|38283.2|38315.2|38308.2|38267.7|38260.7|89
1724777100000|2024-08-27 16:45:00|38292.7|38285.7|38320.2|38313.2|38325.2|38318.2|38287.7|38280.7|36
1724777400000|2024-08-27 16:50:00|38322.7|38315.7|38320.2|38313.2|38355.2|38348.2|38317.7|38310.7|175
1724777700000|2024-08-27 16:55:00|38322.7|38315.7|38297.7|38290.7|38325.2|38318.2|38287.7|38280.7|65
1724778000000|2024-08-27 17:00:00|38295.2|38288.2|38310.2|38303.2|38312.7|38305.7|38292.7|38285.7|45
1724778300000|2024-08-27 17:05:00|38312.7|38305.7|38310.2|38303.2|38322.7|38315.7|38305.2|38298.2|18
1724778600000|2024-08-27 17:10:00|38312.7|38305.7|38310.2|38303.2|38320.2|38313.2|38302.7|38295.7|14
1724778900000|2024-08-27 17:15:00|38307.7|38300.7|38305.2|38298.2|38320.2|38313.2|38302.7|38295.7|25
1724779200000|2024-08-27 17:20:00|38307.7|38300.7|38322.7|38315.7|38325.2|38318.2|38302.7|38295.7|158
1724779500000|2024-08-27 17:25:00|38325.2|38318.2|38367.7|38360.7|38372.7|38365.7|38320.2|38313.2|61
1724779800000|2024-08-27 17:30:00|38370.2|38363.2|38355.2|38348.2|38382.7|38375.7|38340.2|38333.2|77
1724780100000|2024-08-27 17:35:00|38352.7|38345.7|38347.7|38340.7|38370.2|38363.2|38332.7|38325.7|45
1724780400000|2024-08-27 17:40:00|38342.7|38335.7|38355.2|38348.2|38365.2|38358.2|38322.7|38315.7|70
1724780700000|2024-08-27 17:45:00|38352.7|38345.7|38367.7|38360.7|38370.2|38363.2|38340.2|38333.2|38
1724781000000|2024-08-27 17:50:00|38370.2|38363.2|38395.2|38388.2|38397.7|38390.7|38367.7|38360.7|31
1724781300000|2024-08-27 17:55:00|38392.7|38385.7|38385.2|38378.2|38400.2|38393.2|38372.7|38365.7|60
1724781600000|2024-08-27 18:00:00|38382.7|38375.7|38370.2|38363.2|38392.7|38385.7|38367.7|38360.7|18
1724781900000|2024-08-27 18:05:00|38372.7|38365.7|38357.7|38350.7|38377.7|38370.7|38355.2|38348.2|93
1724782200000|2024-08-27 18:10:00|38360.2|38353.2|38362.7|38355.7|38367.7|38360.7|38347.7|38340.7|33
1724782500000|2024-08-27 18:15:00|38365.2|38358.2|38350.2|38343.2|38372.7|38365.7|38337.7|38330.7|22
1724782800000|2024-08-27 18:20:00|38347.7|38340.7|38335.2|38328.2|38357.7|38350.7|38330.2|38323.2|23
1724783100000|2024-08-27 18:25:00|38332.7|38325.7|38340.2|38333.2|38347.7|38340.7|38325.2|38318.2|27
1724783400000|2024-08-27 18:30:00|38337.7|38330.7|38327.7|38320.7|38342.7|38335.7|38317.7|38310.7|42
1724783700000|2024-08-27 18:35:00|38330.2|38323.2|38342.7|38335.7|38347.7|38340.7|38330.2|38323.2|12
1724784000000|2024-08-27 18:40:00|38340.2|38333.2|38360.2|38353.2|38362.7|38355.7|38340.2|38333.2|10
1724784300000|2024-08-27 18:45:00|38362.7|38355.7|38337.7|38330.7|38362.7|38355.7|38335.2|38328.2|13
1724784600000|2024-08-27 18:50:00|38340.2|38333.2|38330.2|38323.2|38350.2|38343.2|38315.2|38308.2|24
1724784900000|2024-08-27 18:55:00|38327.7|38320.7|38332.7|38325.7|38347.7|38340.7|38320.2|38313.2|21
1724785200000|2024-08-27 19:00:00|38335.2|38328.2|38322.7|38315.7|38350.2|38343.2|38315.2|38308.2|14
1724785500000|2024-08-27 19:05:00|38320.2|38313.2|38327.7|38320.7|38337.7|38330.7|38310.2|38303.2|17
1724785800000|2024-08-27 19:10:00|38325.2|38318.2|38330.2|38323.2|38347.7|38340.7|38325.2|38318.2|12
1724786100000|2024-08-27 19:15:00|38332.7|38325.7|38327.7|38320.7|38337.7|38330.7|38322.7|38315.7|20
1724786400000|2024-08-27 19:20:00|38325.2|38318.2|38332.7|38325.7|38337.7|38330.7|38322.7|38315.7|7
1724786700000|2024-08-27 19:25:00|38327.7|38320.7|38330.2|38323.2|38347.7|38340.7|38320.2|38313.2|34
1724787000000|2024-08-27 19:30:00|38327.7|38320.7|38322.7|38315.7|38332.7|38325.7|38315.2|38308.2|83
1724787300000|2024-08-27 19:35:00|38320.2|38313.2|38325.2|38318.2|38332.7|38325.7|38317.7|38310.7|7
1724787600000|2024-08-27 19:40:00|38322.7|38315.7|38305.2|38298.2|38335.2|38328.2|38302.7|38295.7|24
1724787900000|2024-08-27 19:45:00|38302.7|38295.7|38330.2|38323.2|38337.7|38330.7|38300.2|38293.2|79
1724788200000|2024-08-27 19:50:00|38332.7|38325.7|38287.7|38280.7|38332.7|38325.7|38282.7|38275.7|90
1724788500000|2024-08-27 19:55:00|38290.2|38283.2|38292.7|38285.7|38307.7|38300.7|38282.7|38275.7|138
1724788800000|2024-08-27 20:00:00|38290.2|38283.2|38315.2|38308.2|38315.2|38308.2|38282.7|38275.7|54
1724789100000|2024-08-27 20:05:00|38317.7|38310.7|38310.2|38303.2|38320.2|38313.2|38307.7|38300.7|9
1724789400000|2024-08-27 20:10:00|38312.7|38305.7|38317.7|38310.7|38320.2|38313.2|38312.7|38305.7|8
1724789700000|2024-08-27 20:15:00|38320.2|38313.2|38325.2|38318.2|38332.7|38325.7|38317.7|38310.7|36
1724790000000|2024-08-27 20:20:00|38322.7|38315.7|38310.2|38303.2|38327.7|38320.7|38307.7|38300.7|33
1724790300000|2024-08-27 20:25:00|38307.7|38300.7|38300.2|38293.2|38310.2|38303.2|38300.2|38293.2|4
1724790600000|2024-08-27 20:30:00|38302.7|38295.7|38300.2|38293.2|38305.2|38298.2|38300.2|38293.2|9
1724790900000|2024-08-27 20:35:00|38302.7|38295.7|38290.2|38283.2|38305.2|38298.2|38287.7|38280.7|2
1724791200000|2024-08-27 20:40:00|38287.7|38280.7|38282.7|38275.7|38292.7|38285.7|38275.2|38268.2|7
1724791500000|2024-08-27 20:45:00|38280.2|38273.2|38282.7|38275.7|38282.7|38275.7|38255.2|38248.2|47
1724791800000|2024-08-27 20:50:00|38280.2|38273.2|38282.7|38275.7|38290.2|38283.2|38280.2|38273.2|19
1724792100000|2024-08-27 20:55:00|38275.2|38268.2|38294.2|38279.2|38294.2|38279.2|38257.7|38250.7|162
1724792400000|2024-08-27 21:00:00|38291.7|38276.7|38309.2|38294.2|38309.2|38294.2|38284.2|38269.2|2
1724792700000|2024-08-27 21:05:00|38306.7|38291.7|38304.2|38289.2|38306.7|38291.7|38301.7|38286.7|1
1724793000000|2024-08-27 21:10:00|38311.7|38281.7|38311.7|38281.7|38311.7|38281.7|38311.7|38281.7|11833
1724793300000|2024-08-27 21:15:00|38311|38281|38311.9|38281.9|38311.9|38281.9|38311|38281|0
1724793600000|2024-08-27 21:20:00|38312.2|38282.2|38317.6|38287.6|38317.6|38287.6|38312.2|38282.2|0
1724793900000|2024-08-27 21:25:00|38317.2|38287.2|38318.4|38288.4|38318.7|38288.7|38317.2|38287.2|0
1724794200000|2024-08-27 21:30:00|38318.2|38288.2|38315.2|38285.2|38318.3|38288.3|38315.2|38285.2|0
1724794500000|2024-08-27 21:35:00|38314.3|38284.3|38316.2|38286.2|38316.9|38286.9|38314.3|38284.3|0
1724794800000|2024-08-27 21:40:00|38316.9|38286.9|38314.8|38284.8|38316.9|38286.9|38314.5|38284.5|0
1724795100000|2024-08-27 21:45:00|38315.1|38285.1|38315.8|38285.8|38317.4|38287.4|38315.1|38285.1|0
1724795400000|2024-08-27 21:50:00|38315.6|38285.6|38316.1|38286.1|38317.5|38287.5|38315.4|38285.4|0
1724795700000|2024-08-27 21:55:00|38316.8|38286.8|38317.8|38287.8|38318.6|38288.6|38316.8|38286.8|0
1724796000000|2024-08-27 22:00:00|38317.7|38287.7|38319.5|38304.5|38337|38322|38307|38283.9|5
1724796300000|2024-08-27 22:05:00|38322|38307|38307|38292|38322|38307|38307|38292|2
1724796600000|2024-08-27 22:10:00|38304.5|38289.5|38254.5|38239.5|38304.5|38289.5|38247|38232|25
1724796900000|2024-08-27 22:15:00|38257|38242|38174.5|38159.5|38257|38242|38172|38157|40
1724797200000|2024-08-27 22:20:00|38172|38157|38182|38167|38182|38167|38149.5|38134.5|24
1724797500000|2024-08-27 22:25:00|38184.5|38169.5|38172|38157|38187|38172|38169.5|38154.5|5
1724797800000|2024-08-27 22:30:00|38167|38152|38159.5|38144.5|38172|38157|38152|38137|37
1724798100000|2024-08-27 22:35:00|38157|38142|38169.5|38154.5|38172|38157|38152|38137|2
1724798400000|2024-08-27 22:40:00|38172|38157|38174.5|38159.5|38174.5|38159.5|38169.5|38154.5|2
1724798700000|2024-08-27 22:45:00|38177|38162|38182|38167|38192|38177|38177|38162|11
1724799000000|2024-08-27 22:50:00|38179.5|38164.5|38169.5|38154.5|38187|38172|38167|38152|44
1724799300000|2024-08-27 22:55:00|38172|38157|38179.5|38164.5|38192|38177|38167|38152|13
1724799600000|2024-08-27 23:00:00|38182|38167|38157|38142|38189.5|38174.5|38157|38142|70
1724799900000|2024-08-27 23:05:00|38159.5|38144.5|38164.5|38149.5|38174.5|38159.5|38157|38142|2
1724800200000|2024-08-27 23:10:00|38174.5|38159.5|38179.5|38164.5|38199.5|38184.5|38157|38142|97
1724800500000|2024-08-27 23:15:00|38182|38167|38174.5|38159.5|38184.5|38169.5|38167|38152|13
1724800800000|2024-08-27 23:20:00|38172|38157|38159.5|38144.5|38202|38187|38147|38132|255
1724801100000|2024-08-27 23:25:00|38162|38147|38149.5|38134.5|38172|38157|38132|38117|40
1724801400000|2024-08-27 23:30:00|38147|38132|38125.5|38118.5|38147|38133.5|38110.5|38103.5|6613
1724801700000|2024-08-27 23:35:00|38123|38116|38148|38141|38163|38156|38108|38101|130
1724802000000|2024-08-27 23:40:00|38145.5|38138.5|38165.5|38158.5|38180.5|38173.5|38138|38131|133
1724802300000|2024-08-27 23:45:00|38175.5|38168.5|38205.5|38198.5|38205.5|38198.5|38150.5|38143.5|183
1724802600000|2024-08-27 23:50:00|38203|38196|38215.5|38208.5|38225.5|38218.5|38188|38181|211
1724802900000|2024-08-27 23:55:00|38213|38206|38230.5|38223.5|38243|38236|38205.5|38198.5|132
1724803200000|2024-08-28 00:00:00|38235.5|38228.5|38303|38296|38303|38296|38205.5|38198.5|363
1724803500000|2024-08-28 00:05:00|38305.5|38298.5|38305.5|38298.5|38343|38336|38265.5|38258.5|248
1724803800000|2024-08-28 00:10:00|38315.5|38308.5|38293|38286|38335.5|38328.5|38285.5|38278.5|194
1724804100000|2024-08-28 00:15:00|38290.5|38283.5|38185.5|38178.5|38298|38291|38180.5|38173.5|235
1724804400000|2024-08-28 00:20:00|38183|38176|38170.5|38163.5|38198|38191|38150.5|38143.5|207
1724804700000|2024-08-28 00:25:00|38168|38161|38163|38156|38215.5|38208.5|38163|38156|90
1724805000000|2024-08-28 00:30:00|38165.5|38158.5|38218|38211|38225.5|38218.5|38158|38151|101
1724805300000|2024-08-28 00:35:00|38215.5|38208.5|38253|38246|38255.5|38248.5|38210.5|38203.5|78
1724805600000|2024-08-28 00:40:00|38250.5|38243.5|38250.5|38243.5|38255.5|38248.5|38218|38211|98
1724805900000|2024-08-28 00:45:00|38248|38241|38260.5|38253.5|38278|38271|38233|38226|79
1724806200000|2024-08-28 00:50:00|38263|38256|38278|38271|38290.5|38283.5|38248|38241|86
1724806500000|2024-08-28 00:55:00|38275.5|38268.5|38215.5|38208.5|38280.5|38273.5|38215.5|38208.5|59
1724806800000|2024-08-28 01:00:00|38218|38211|38218|38211|38240.5|38233.5|38195.5|38188.5|160
1724807100000|2024-08-28 01:05:00|38215.5|38208.5|38190.5|38183.5|38250.5|38243.5|38188|38181|214
1724807400000|2024-08-28 01:10:00|38188|38181|38213|38206|38225.5|38218.5|38178|38171|49
1724807700000|2024-08-28 01:15:00|38210.5|38203.5|38238|38231|38248|38241|38195.5|38188.5|30
1724808000000|2024-08-28 01:20:00|38235.5|38228.5|38213|38206|38238|38231|38178|38171|56
1724808300000|2024-08-28 01:25:00|38215.5|38208.5|38195.5|38188.5|38250.5|38243.5|38188|38181|49
1724808600000|2024-08-28 01:30:00|38198|38191|38183|38176|38223|38216|38175.5|38168.5|115
1724808900000|2024-08-28 01:35:00|38185.5|38178.5|38178|38171|38213|38206|38153|38146|80
1724809200000|2024-08-28 01:40:00|38175.5|38168.5|38230.5|38223.5|38240.5|38233.5|38168|38161|83
1724809500000|2024-08-28 01:45:00|38228|38221|38235.5|38228.5|38275.5|38268.5|38218|38211|85
1724809800000|2024-08-28 01:50:00|38233|38226|38270.5|38263.5|38275.5|38268.5|38233|38226|41
1724810100000|2024-08-28 01:55:00|38273|38266|38273|38266|38285.5|38278.5|38263|38256|46
1724810400000|2024-08-28 02:00:00|38275.5|38268.5|38218|38211|38275.5|38268.5|38218|38211|83
1724810700000|2024-08-28 02:05:00|38215.5|38208.5|38198|38191|38233|38226|38195.5|38188.5|45
1724811000000|2024-08-28 02:10:00|38200.5|38193.5|38218|38211|38225.5|38218.5|38185.5|38178.5|69
1724811300000|2024-08-28 02:15:00|38215.5|38208.5|38213|38206|38253|38246|38210.5|38203.5|114
1724811600000|2024-08-28 02:20:00|38220.5|38213.5|38198|38191|38230.5|38223.5|38195.5|38188.5|148
1724811900000|2024-08-28 02:25:00|38200.5|38193.5|38203|38196|38215.5|38208.5|38190.5|38183.5|25
1724812200000|2024-08-28 02:30:00|38200.5|38193.5|38218|38211|38230.5|38223.5|38200.5|38193.5|26
1724812500000|2024-08-28 02:35:00|38220.5|38213.5|38193|38186|38220.5|38213.5|38188|38181|202
1724812800000|2024-08-28 02:40:00|38190.5|38183.5|38220.5|38213.5|38228|38221|38190.5|38183.5|36
1724813100000|2024-08-28 02:45:00|38223|38216|38223|38216|38230.5|38223.5|38215.5|38208.5|19
1724813400000|2024-08-28 02:50:00|38225.5|38218.5|38248|38241|38248|38241|38225.5|38218.5|78
1724813700000|2024-08-28 02:55:00|38250.5|38243.5|38258|38251|38265.5|38258.5|38238|38231|107
1724814000000|2024-08-28 03:00:00|38260.5|38253.5|38265.5|38258.5|38278|38271|38253|38246|31
1724814300000|2024-08-28 03:05:00|38263|38256|38250.5|38243.5|38265.5|38258.5|38245.5|38238.5|9
1724814600000|2024-08-28 03:10:00|38253|38246|38250.5|38243.5|38260.5|38253.5|38248|38241|13
1724814900000|2024-08-28 03:15:00|38253|38246|38230.5|38223.5|38260.5|38253.5|38230.5|38223.5|15
1724815200000|2024-08-28 03:20:00|38233|38226|38225.5|38218.5|38238|38231|38225.5|38218.5|8
1724815500000|2024-08-28 03:25:00|38228|38221|38200.5|38193.5|38228|38221|38188|38181|57
1724815800000|2024-08-28 03:30:00|38198|38191|38205.5|38198.5|38208|38201|38155.5|38148.5|106
1724816100000|2024-08-28 03:35:00|38208|38201|38225.5|38218.5|38225.5|38218.5|38198|38191|34
1724816400000|2024-08-28 03:40:00|38228|38221|38235.5|38228.5|38245.5|38238.5|38218|38211|49
1724816700000|2024-08-28 03:45:00|38233|38226|38255.5|38248.5|38258|38251|38228|38221|65
1724817000000|2024-08-28 03:50:00|38253|38246|38255.5|38248.5|38268|38261|38233|38226|100
1724817300000|2024-08-28 03:55:00|38258|38251|38275.5|38268.5|38280.5|38273.5|38248|38241|82
1724817600000|2024-08-28 04:00:00|38278|38271|38273|38266|38288|38281|38270.5|38263.5|82
1724817900000|2024-08-28 04:05:00|38278|38271|38263|38256|38280.5|38273.5|38243|38236|45
1724818200000|2024-08-28 04:10:00|38265.5|38258.5|38263|38256|38270.5|38263.5|38255.5|38248.5|47
1724818500000|2024-08-28 04:15:00|38260.5|38253.5|38283|38276|38285.5|38278.5|38260.5|38253.5|35
1724818800000|2024-08-28 04:20:00|38285.5|38278.5|38288|38281|38295.5|38288.5|38278|38271|62
1724819100000|2024-08-28 04:25:00|38290.5|38283.5|38293|38286|38293|38286|38278|38271|60
1724819400000|2024-08-28 04:30:00|38295.5|38288.5|38325.5|38318.5|38333|38326|38283|38276|129
1724819700000|2024-08-28 04:35:00|38328|38321|38330.5|38323.5|38333|38326|38305.5|38298.5|84
1724820000000|2024-08-28 04:40:00|38328|38321|38335.5|38328.5|38340.5|38333.5|38320.5|38313.5|37
1724820300000|2024-08-28 04:45:00|38338|38331|38355.5|38348.5|38358|38351|38320.5|38313.5|117
1724820600000|2024-08-28 04:50:00|38353|38346|38343|38336|38373|38366|38340.5|38333.5|101
1724820900000|2024-08-28 04:55:00|38340.5|38333.5|38313|38306|38350.5|38343.5|38310.5|38303.5|81
1724821200000|2024-08-28 05:00:00|38310.5|38303.5|38278|38271|38310.5|38303.5|38275.5|38268.5|61
1724821500000|2024-08-28 05:05:00|38268|38261|38270.5|38263.5|38280.5|38273.5|38258|38251|45
1724821800000|2024-08-28 05:10:00|38268|38261|38275.5|38268.5|38283|38276|38253|38246|70
1724822100000|2024-08-28 05:15:00|38273|38266|38295.5|38288.5|38298|38291|38268|38261|45
1724822400000|2024-08-28 05:20:00|38298|38291|38315.5|38308.5|38318|38311|38293|38286|48
1724822700000|2024-08-28 05:25:00|38313|38306|38340.5|38333.5|38350.5|38343.5|38310.5|38303.5|84
1724823000000|2024-08-28 05:30:00|38343|38336|38335.5|38328.5|38353|38346|38325.5|38318.5|53
1724823300000|2024-08-28 05:35:00|38338|38331|38333|38326|38348|38341|38313|38306|56
1724823600000|2024-08-28 05:40:00|38335.5|38328.5|38325.5|38318.5|38343|38336|38315.5|38308.5|57
1724823900000|2024-08-28 05:45:00|38328|38321|38298|38291|38340.5|38333.5|38298|38291|74
1724824200000|2024-08-28 05:50:00|38300.5|38293.5|38330.5|38323.5|38338|38331|38290.5|38283.5|82
1724824500000|2024-08-28 05:55:00|38328|38321|38373|38366|38378|38371|38315.5|38308.5|273
1724824800000|2024-08-28 06:00:00|38346.4|38339.4|38346.4|38339.4|38361.4|38354.4|38326.4|38319.4|320
1724825100000|2024-08-28 06:05:00|38348.9|38341.9|38353.9|38346.9|38361.4|38354.4|38346.4|38339.4|171
1724825400000|2024-08-28 06:10:00|38351.4|38344.4|38371.4|38364.4|38373.9|38366.9|38348.9|38341.9|204
1724825700000|2024-08-28 06:15:00|38366.4|38359.4|38358.9|38351.9|38371.4|38364.4|38356.4|38349.4|137
1724826000000|2024-08-28 06:20:00|38361.4|38354.4|38361.4|38354.4|38366.4|38359.4|38356.4|38349.4|40
1724826300000|2024-08-28 06:25:00|38358.9|38351.9|38358.9|38351.9|38361.4|38354.4|38351.4|38344.4|47
1724826600000|2024-08-28 06:30:00|38361.4|38354.4|38351.4|38344.4|38361.4|38354.4|38348.9|38341.9|55
1724826900000|2024-08-28 06:35:00|38348.9|38341.9|38343.9|38336.9|38351.4|38344.4|38336.4|38329.4|63
1724827200000|2024-08-28 06:40:00|38341.4|38334.4|38341.4|38334.4|38351.4|38344.4|38341.4|38334.4|31
1724827500000|2024-08-28 06:45:00|38346.4|38339.4|38376.4|38369.4|38383.9|38376.9|38346.4|38339.4|115
1724827800000|2024-08-28 06:50:00|38381.4|38374.4|38378.9|38371.9|38391.4|38384.4|38378.9|38371.9|47
1724828100000|2024-08-28 06:55:00|38381.4|38374.4|38388.9|38381.9|38393.9|38386.9|38373.9|38366.9|16
1724828400000|2024-08-28 07:00:00|38386.4|38379.4|38383.9|38376.9|38403.9|38396.9|38381.4|38374.4|61
1724828700000|2024-08-28 07:05:00|38386.4|38379.4|38376.4|38369.4|38391.4|38384.4|38368.9|38361.9|33
1724829000000|2024-08-28 07:10:00|38378.9|38371.9|38381.4|38374.4|38401.4|38394.4|38373.9|38366.9|46
1724829300000|2024-08-28 07:15:00|38383.9|38376.9|38368.9|38361.9|38388.9|38381.9|38361.4|38354.4|45
1724829600000|2024-08-28 07:20:00|38371.4|38364.4|38401.4|38394.4|38401.4|38394.4|38363.9|38356.9|45
1724829900000|2024-08-28 07:25:00|38406.4|38399.4|38391.4|38384.4|38411.4|38404.4|38388.9|38381.9|121
1724830200000|2024-08-28 07:30:00|38406.4|38399.4|38373.9|38366.9|38406.4|38399.4|38371.4|38364.4|134
1724830500000|2024-08-28 07:35:00|38371.4|38364.4|38381.4|38374.4|38386.4|38379.4|38366.4|38359.4|47
1724830800000|2024-08-28 07:40:00|38383.9|38376.9|38383.9|38376.9|38408.9|38401.9|38381.4|38374.4|63
1724831100000|2024-08-28 07:45:00|38386.4|38379.4|38388.9|38381.9|38393.9|38386.9|38373.9|38366.9|15
1724831400000|2024-08-28 07:50:00|38391.4|38384.4|38406.4|38399.4|38408.9|38401.9|38383.9|38376.9|17
1724831700000|2024-08-28 07:55:00|38411.4|38404.4|38431.4|38424.4|38431.4|38424.4|38406.4|38399.4|23
1724832000000|2024-08-28 08:00:00|38428.9|38421.9|38426.4|38419.4|38441.4|38434.4|38418.9|38411.9|78
1724832300000|2024-08-28 08:05:00|38423.9|38416.9|38396.4|38389.4|38431.4|38424.4|38396.4|38389.4|26
1724832600000|2024-08-28 08:10:00|38398.9|38391.9|38363.9|38356.9|38398.9|38391.9|38353.9|38346.9|140
1724832900000|2024-08-28 08:15:00|38366.4|38359.4|38366.4|38359.4|38373.9|38366.9|38358.9|38351.9|188
1724833200000|2024-08-28 08:20:00|38368.9|38361.9|38376.4|38369.4|38383.9|38376.9|38366.4|38359.4|53
1724833500000|2024-08-28 08:25:00|38373.9|38366.9|38371.4|38364.4|38381.4|38374.4|38366.4|38359.4|40
1724833800000|2024-08-28 08:30:00|38373.9|38366.9|38378.9|38371.9|38386.4|38379.4|38371.4|38364.4|33
1724834100000|2024-08-28 08:35:00|38381.4|38374.4|38376.4|38369.4|38381.4|38374.4|38356.4|38349.4|22
1724834400000|2024-08-28 08:40:00|38371.4|38364.4|38393.9|38386.9|38393.9|38386.9|38371.4|38364.4|57
1724834700000|2024-08-28 08:45:00|38391.4|38384.4|38381.4|38374.4|38396.4|38389.4|38373.9|38366.9|7
1724835000000|2024-08-28 08:50:00|38383.9|38376.9|38386.4|38379.4|38386.4|38379.4|38373.9|38366.9|12
1724835300000|2024-08-28 08:55:00|38388.9|38381.9|38371.4|38364.4|38396.4|38389.4|38371.4|38364.4|17
1724835600000|2024-08-28 09:00:00|38373.9|38366.9|38351.4|38344.4|38383.9|38376.9|38351.4|38344.4|70
1724835900000|2024-08-28 09:05:00|38353.9|38346.9|38306.4|38299.4|38353.9|38346.9|38303.9|38296.9|93
1724836200000|2024-08-28 09:10:00|38301.4|38294.4|38316.4|38309.4|38318.9|38311.9|38296.4|38289.4|44
1724836500000|2024-08-28 09:15:00|38318.9|38311.9|38311.4|38304.4|38331.4|38324.4|38306.4|38299.4|53
1724836800000|2024-08-28 09:20:00|38316.4|38309.4|38313.9|38306.9|38326.4|38319.4|38311.4|38304.4|20
1724837100000|2024-08-28 09:25:00|38316.4|38309.4|38326.4|38319.4|38336.4|38329.4|38308.9|38301.9|28
1724837400000|2024-08-28 09:30:00|38328.9|38321.9|38333.9|38326.9|38338.9|38331.9|38323.9|38316.9|60
1724837700000|2024-08-28 09:35:00|38331.4|38324.4|38326.4|38319.4|38343.9|38336.9|38323.9|38316.9|14
1724838000000|2024-08-28 09:40:00|38323.9|38316.9|38326.4|38319.4|38328.9|38321.9|38311.4|38304.4|9
1724838300000|2024-08-28 09:45:00|38328.9|38321.9|38333.9|38326.9|38338.9|38331.9|38326.4|38319.4|8
1724838600000|2024-08-28 09:50:00|38336.4|38329.4|38343.9|38336.9|38348.9|38341.9|38323.9|38316.9|8
1724838900000|2024-08-28 09:55:00|38346.4|38339.4|38361.4|38354.4|38363.9|38356.9|38343.9|38336.9|30
1724839200000|2024-08-28 10:00:00|38363.9|38356.9|38361.4|38354.4|38371.4|38364.4|38356.4|38349.4|93
1724839500000|2024-08-28 10:05:00|38363.9|38356.9|38386.4|38379.4|38386.4|38379.4|38361.4|38354.4|33
1724839800000|2024-08-28 10:10:00|38383.9|38376.9|38416.4|38409.4|38421.4|38414.4|38378.9|38371.9|338
1724840100000|2024-08-28 10:15:00|38413.9|38406.9|38416.4|38409.4|38436.4|38429.4|38403.9|38396.9|51
1724840400000|2024-08-28 10:20:00|38418.9|38411.9|38401.4|38394.4|38426.4|38419.4|38401.4|38394.4|27
1724840700000|2024-08-28 10:25:00|38398.9|38391.9|38418.9|38411.9|38421.4|38414.4|38398.9|38391.9|14
1724841000000|2024-08-28 10:30:00|38421.4|38414.4|38406.4|38399.4|38421.4|38414.4|38388.9|38381.9|45
1724841300000|2024-08-28 10:35:00|38403.9|38396.9|38398.9|38391.9|38411.4|38404.4|38396.4|38389.4|52
1724841600000|2024-08-28 10:40:00|38396.4|38389.4|38406.4|38399.4|38406.4|38399.4|38386.4|38379.4|24
1724841900000|2024-08-28 10:45:00|38408.9|38401.9|38406.4|38399.4|38418.9|38411.9|38401.4|38394.4|50
1724842200000|2024-08-28 10:50:00|38411.4|38404.4|38401.4|38394.4|38411.4|38404.4|38396.4|38389.4|13
1724842500000|2024-08-28 10:55:00|38403.9|38396.9|38396.4|38389.4|38406.4|38399.4|38391.4|38384.4|12
1724842800000|2024-08-28 11:00:00|38398.9|38391.9|38401.4|38394.4|38411.4|38404.4|38391.4|38384.4|65
1724843100000|2024-08-28 11:05:00|38403.9|38396.9|38401.4|38394.4|38408.9|38401.9|38391.4|38384.4|75
1724843400000|2024-08-28 11:10:00|38403.9|38396.9|38386.4|38379.4|38406.4|38399.4|38378.9|38371.9|90
1724843700000|2024-08-28 11:15:00|38383.9|38376.9|38378.9|38371.9|38391.4|38384.4|38371.4|38364.4|96
1724844000000|2024-08-28 11:20:00|38381.4|38374.4|38381.4|38374.4|38391.4|38384.4|38373.9|38366.9|70
1724844300000|2024-08-28 11:25:00|38383.9|38376.9|38371.4|38364.4|38383.9|38376.9|38366.4|38359.4|99
1724844600000|2024-08-28 11:30:00|38373.9|38366.9|38346.4|38339.4|38376.4|38369.4|38343.9|38336.9|84
1724844900000|2024-08-28 11:35:00|38343.9|38336.9|38343.9|38336.9|38348.9|38341.9|38336.4|38329.4|60
1724845200000|2024-08-28 11:40:00|38346.4|38339.4|38336.4|38329.4|38351.4|38344.4|38331.4|38324.4|91
1724845500000|2024-08-28 11:45:00|38341.4|38334.4|38331.4|38324.4|38353.9|38346.9|38328.9|38321.9|81
1724845800000|2024-08-28 11:50:00|38333.9|38326.9|38321.4|38314.4|38336.4|38329.4|38306.4|38299.4|190
1724846100000|2024-08-28 11:55:00|38316.4|38309.4|38298.9|38291.9|38316.4|38309.4|38288.9|38281.9|100
1724846400000|2024-08-28 12:00:00|38296.4|38289.4|38316.4|38309.4|38326.4|38319.4|38293.9|38286.9|56
1724846700000|2024-08-28 12:05:00|38313.9|38306.9|38308.9|38301.9|38326.4|38319.4|38303.9|38296.9|47
1724847000000|2024-08-28 12:10:00|38306.4|38299.4|38313.9|38306.9|38326.4|38319.4|38301.4|38294.4|37
1724847300000|2024-08-28 12:15:00|38316.4|38309.4|38351.4|38344.4|38358.9|38351.9|38313.9|38306.9|35
1724847600000|2024-08-28 12:20:00|38353.9|38346.9|38366.4|38359.4|38381.4|38374.4|38351.4|38344.4|35
1724847900000|2024-08-28 12:25:00|38368.9|38361.9|38378.9|38371.9|38383.9|38376.9|38366.4|38359.4|17
1724848200000|2024-08-28 12:30:00|38381.4|38374.4|38398.9|38391.9|38406.4|38399.4|38373.9|38366.9|69
1724848500000|2024-08-28 12:35:00|38396.4|38389.4|38391.4|38384.4|38408.9|38401.9|38388.9|38381.9|19
1724848800000|2024-08-28 12:40:00|38393.9|38386.9|38396.4|38389.4|38411.4|38404.4|38391.4|38384.4|22
1724849100000|2024-08-28 12:45:00|38398.9|38391.9|38371.4|38364.4|38398.9|38391.9|38366.4|38359.4|17
1724849400000|2024-08-28 12:50:00|38366.4|38359.4|38408.9|38401.9|38408.9|38401.9|38366.4|38359.4|41
1724849700000|2024-08-28 12:55:00|38411.4|38404.4|38411.4|38404.4|38426.4|38419.4|38408.9|38401.9|17
1724850000000|2024-08-28 13:00:00|38408.9|38401.9|38461.4|38454.4|38466.4|38459.4|38408.9|38401.9|100
1724850300000|2024-08-28 13:05:00|38456.4|38449.4|38491.4|38484.4|38496.4|38489.4|38446.4|38439.4|175
1724850600000|2024-08-28 13:10:00|38493.9|38486.9|38456.4|38449.4|38496.4|38489.4|38456.4|38449.4|133
1724850900000|2024-08-28 13:15:00|38458.9|38451.9|38481.4|38474.4|38491.4|38484.4|38441.4|38434.4|69
1724851200000|2024-08-28 13:20:00|38483.9|38476.9|38471.4|38464.4|38493.9|38486.9|38468.9|38461.9|133
1724851500000|2024-08-28 13:25:00|38473.9|38466.9|38486.4|38479.4|38488.9|38481.9|38471.4|38464.4|55
1724851800000|2024-08-28 13:30:00|38481.4|38474.4|38538.9|38531.9|38561.4|38554.4|38476.4|38469.4|395
1724852100000|2024-08-28 13:35:00|38536.4|38529.4|38513.9|38506.9|38546.4|38539.4|38498.9|38491.9|137
1724852400000|2024-08-28 13:40:00|38511.4|38504.4|38531.4|38524.4|38581.4|38574.4|38506.4|38499.4|154
1724852700000|2024-08-28 13:45:00|38533.9|38526.9|38496.4|38489.4|38536.4|38529.4|38488.9|38481.9|126
1724853000000|2024-08-28 13:50:00|38493.9|38486.9|38528.9|38521.9|38536.4|38529.4|38483.9|38476.9|85
1724853300000|2024-08-28 13:55:00|38526.4|38519.4|38491.4|38484.4|38546.4|38539.4|38491.4|38484.4|125
1724853600000|2024-08-28 14:00:00|38486.4|38479.4|38458.9|38451.9|38491.4|38484.4|38441.4|38434.4|208
1724853900000|2024-08-28 14:05:00|38456.4|38449.4|38448.9|38441.9|38466.4|38459.4|38411.4|38404.4|172
1724854200000|2024-08-28 14:10:00|38443.9|38436.9|38443.9|38436.9|38456.4|38449.4|38421.4|38414.4|114
1724854500000|2024-08-28 14:15:00|38441.4|38434.4|38466.4|38459.4|38473.9|38466.9|38436.4|38429.4|70
1724854800000|2024-08-28 14:20:00|38463.9|38456.9|38481.4|38474.4|38486.4|38479.4|38436.4|38429.4|103
1724855100000|2024-08-28 14:25:00|38478.9|38471.9|38491.4|38484.4|38501.4|38494.4|38476.4|38469.4|55
1724855400000|2024-08-28 14:30:00|38488.9|38481.9|38418.9|38411.9|38498.9|38491.9|38416.4|38409.4|55
1724855700000|2024-08-28 14:35:00|38416.4|38409.4|38436.4|38429.4|38458.9|38451.9|38406.4|38399.4|55
1724856000000|2024-08-28 14:40:00|38438.9|38431.9|38388.9|38381.9|38438.9|38431.9|38371.4|38364.4|118
1724856300000|2024-08-28 14:45:00|38391.4|38384.4|38346.4|38339.4|38393.9|38386.9|38326.4|38319.4|144
1724856600000|2024-08-28 14:50:00|38343.9|38336.9|38386.4|38379.4|38388.9|38381.9|38333.9|38326.9|80
1724856900000|2024-08-28 14:55:00|38388.9|38381.9|38336.4|38329.4|38403.9|38396.9|38333.9|38326.9|115
1724857200000|2024-08-28 15:00:00|38331.4|38324.4|38331.4|38324.4|38343.9|38336.9|38301.4|38294.4|104
1724857500000|2024-08-28 15:05:00|38333.9|38326.9|38341.4|38334.4|38376.4|38369.4|38321.4|38314.4|122
1724857800000|2024-08-28 15:10:00|38338.9|38331.9|38233.9|38226.9|38338.9|38331.9|38223.9|38216.9|205
1724858100000|2024-08-28 15:15:00|38236.4|38229.4|38213.9|38206.9|38258.9|38251.9|38198.9|38191.9|174
1724858400000|2024-08-28 15:20:00|38216.4|38209.4|38206.4|38199.4|38231.4|38224.4|38201.4|38194.4|202
1724858700000|2024-08-28 15:25:00|38208.9|38201.9|38211.4|38204.4|38223.9|38216.9|38186.4|38179.4|224
1724859000000|2024-08-28 15:30:00|38218.9|38211.9|38181.4|38174.4|38218.9|38211.9|38166.4|38159.4|176
1724859300000|2024-08-28 15:35:00|38178.9|38171.9|38216.4|38209.4|38226.4|38219.4|38168.9|38161.9|97
1724859600000|2024-08-28 15:40:00|38211.4|38204.4|38203.9|38196.9|38213.9|38206.9|38181.4|38174.4|68
1724859900000|2024-08-28 15:45:00|38206.4|38199.4|38208.9|38201.9|38226.4|38219.4|38193.9|38186.9|53
1724860200000|2024-08-28 15:50:00|38206.4|38199.4|38231.4|38224.4|38236.4|38229.4|38198.9|38191.9|34
1724860500000|2024-08-28 15:55:00|38233.9|38226.9|38241.4|38234.4|38251.4|38244.4|38211.4|38204.4|96
1724860800000|2024-08-28 16:00:00|38236.4|38229.4|38213.9|38206.9|38241.4|38234.4|38206.4|38199.4|76
1724861100000|2024-08-28 16:05:00|38211.4|38204.4|38203.9|38196.9|38221.4|38214.4|38178.9|38171.9|80
1724861400000|2024-08-28 16:10:00|38201.4|38194.4|38201.4|38194.4|38211.4|38204.4|38171.4|38164.4|90
1724861700000|2024-08-28 16:15:00|38198.9|38191.9|38186.4|38179.4|38198.9|38191.9|38143.9|38136.9|118
1724862000000|2024-08-28 16:20:00|38183.9|38176.9|38141.4|38134.4|38188.9|38181.9|38116.4|38109.4|98
1724862300000|2024-08-28 16:25:00|38136.4|38129.4|38163.9|38156.9|38173.9|38166.9|38136.4|38129.4|56
1724862600000|2024-08-28 16:30:00|38161.4|38154.4|38186.4|38179.4|38201.4|38194.4|38146.4|38139.4|75
1724862900000|2024-08-28 16:35:00|38181.4|38174.4|38196.4|38189.4|38206.4|38199.4|38176.4|38169.4|40
1724863200000|2024-08-28 16:40:00|38193.9|38186.9|38213.9|38206.9|38216.4|38209.4|38191.4|38184.4|39
1724863500000|2024-08-28 16:45:00|38211.4|38204.4|38206.4|38199.4|38211.4|38204.4|38193.9|38186.9|14
1724863800000|2024-08-28 16:50:00|38208.9|38201.9|38231.4|38224.4|38236.4|38229.4|38201.4|38194.4|294
1724864100000|2024-08-28 16:55:00|38233.9|38226.9|38231.4|38224.4|38246.4|38239.4|38231.4|38224.4|94
1724864400000|2024-08-28 17:00:00|38233.9|38226.9|38231.4|38224.4|38251.4|38244.4|38213.9|38206.9|44
1724864700000|2024-08-28 17:05:00|38233.9|38226.9|38238.9|38231.9|38241.4|38234.4|38226.4|38219.4|31
1724865000000|2024-08-28 17:10:00|38236.4|38229.4|38181.4|38174.4|38246.4|38239.4|38171.4|38164.4|65
1724865300000|2024-08-28 17:15:00|38178.9|38171.9|38181.4|38174.4|38198.9|38191.9|38171.4|38164.4|60
1724865600000|2024-08-28 17:20:00|38178.9|38171.9|38176.4|38169.4|38191.4|38184.4|38166.4|38159.4|24
1724865900000|2024-08-28 17:25:00|38173.9|38166.9|38181.4|38174.4|38186.4|38179.4|38161.4|38154.4|37
1724866200000|2024-08-28 17:30:00|38178.9|38171.9|38191.4|38184.4|38203.9|38196.9|38166.4|38159.4|60
1724866500000|2024-08-28 17:35:00|38193.9|38186.9|38166.4|38159.4|38203.9|38196.9|38166.4|38159.4|23
1724866800000|2024-08-28 17:40:00|38163.9|38156.9|38153.9|38146.9|38181.4|38174.4|38143.9|38136.9|54
1724867100000|2024-08-28 17:45:00|38156.4|38149.4|38128.9|38121.9|38163.9|38156.9|38118.9|38111.9|34
1724867400000|2024-08-28 17:50:00|38131.4|38124.4|38068.9|38061.9|38138.9|38131.9|38058.9|38051.9|95
1724867700000|2024-08-28 17:55:00|38066.4|38059.4|37976.4|37969.4|38071.4|38064.4|37966.4|37959.4|182
1724868000000|2024-08-28 18:00:00|37978.9|37971.9|37956.4|37949.4|37996.4|37989.4|37951.4|37944.4|104
1724868300000|2024-08-28 18:05:00|37953.9|37946.9|38011.4|38004.4|38016.4|38009.4|37946.4|37939.4|200
1724868600000|2024-08-28 18:10:00|38008.9|38001.9|38006.4|37999.4|38021.4|38014.4|37993.9|37986.9|48
1724868900000|2024-08-28 18:15:00|38003.9|37996.9|38013.9|38006.9|38031.4|38024.4|38001.4|37994.4|49
1724869200000|2024-08-28 18:20:00|38011.4|38004.4|38026.4|38019.4|38043.9|38036.9|38011.4|38004.4|35
1724869500000|2024-08-28 18:25:00|38023.9|38016.9|38011.4|38004.4|38033.9|38026.9|38003.9|37996.9|23
1724869800000|2024-08-28 18:30:00|38008.9|38001.9|38013.9|38006.9|38026.4|38019.4|37998.9|37991.9|25
1724870100000|2024-08-28 18:35:00|38011.4|38004.4|38028.9|38021.9|38033.9|38026.9|37998.9|37991.9|15
1724870400000|2024-08-28 18:40:00|38031.4|38024.4|38026.4|38019.4|38048.9|38041.9|38008.9|38001.9|22
1724870700000|2024-08-28 18:45:00|38023.9|38016.9|38026.4|38019.4|38033.9|38026.9|38006.4|37999.4|8
1724871000000|2024-08-28 18:50:00|38023.9|38016.9|38121.4|38114.4|38131.4|38124.4|38023.9|38016.9|92
1724871300000|2024-08-28 18:55:00|38123.9|38116.9|38171.4|38164.4|38186.4|38179.4|38116.4|38109.4|109
1724871600000|2024-08-28 19:00:00|38163.9|38156.9|38211.4|38204.4|38233.9|38226.9|38163.9|38156.9|118
1724871900000|2024-08-28 19:05:00|38208.9|38201.9|38153.9|38146.9|38211.4|38204.4|38133.9|38126.9|79
1724872200000|2024-08-28 19:10:00|38151.4|38144.4|38148.9|38141.9|38176.4|38169.4|38123.9|38116.9|38
1724872500000|2024-08-28 19:15:00|38146.4|38139.4|38181.4|38174.4|38186.4|38179.4|38146.4|38139.4|67
1724872800000|2024-08-28 19:20:00|38183.9|38176.9|38161.4|38154.4|38198.9|38191.9|38141.4|38134.4|112
1724873100000|2024-08-28 19:25:00|38163.9|38156.9|38198.9|38191.9|38206.4|38199.4|38163.9|38156.9|83
1724873400000|2024-08-28 19:30:00|38196.4|38189.4|38176.4|38169.4|38221.4|38214.4|38176.4|38169.4|99
1724873700000|2024-08-28 19:35:00|38183.9|38176.9|38163.9|38156.9|38193.9|38186.9|38153.9|38146.9|84
1724874000000|2024-08-28 19:40:00|38161.4|38154.4|38183.9|38176.9|38196.4|38189.4|38156.4|38149.4|61
1724874300000|2024-08-28 19:45:00|38181.4|38174.4|38176.4|38169.4|38221.4|38214.4|38158.9|38151.9|146
1724874600000|2024-08-28 19:50:00|38178.9|38171.9|38196.4|38189.4|38226.4|38219.4|38161.4|38154.4|185
1724874900000|2024-08-28 19:55:00|38181.4|38174.4|38143.9|38136.9|38193.9|38186.9|38131.4|38124.4|223
1724875200000|2024-08-28 20:00:00|38146.4|38139.4|38148.9|38141.9|38161.4|38154.4|38083.9|38076.9|211
1724875500000|2024-08-28 20:05:00|38146.4|38139.4|38148.9|38141.9|38173.9|38166.9|38138.9|38131.9|59
1724875800000|2024-08-28 20:10:00|38151.4|38144.4|38176.4|38169.4|38183.9|38176.9|38136.4|38129.4|19
1724876100000|2024-08-28 20:15:00|38178.9|38171.9|38218.9|38211.9|38226.4|38219.4|38171.4|38164.4|25
1724876400000|2024-08-28 20:20:00|38216.4|38209.4|37963.9|37956.9|38253.9|38246.9|37936.4|37929.4|688
1724876700000|2024-08-28 20:25:00|37961.4|37954.4|38081.4|38074.4|38218.9|38211.9|37898.9|37891.9|461
1724877000000|2024-08-28 20:30:00|38078.9|38071.9|38146.4|38139.4|38171.4|38164.4|38046.4|38039.4|130
1724877300000|2024-08-28 20:35:00|38143.9|38136.9|38191.4|38184.4|38193.9|38186.9|38103.9|38096.9|96
1724877600000|2024-08-28 20:40:00|38193.9|38186.9|38163.9|38156.9|38243.9|38236.9|38138.9|38131.9|174
1724877900000|2024-08-28 20:45:00|38166.4|38159.4|38133.9|38126.9|38178.9|38171.9|38118.9|38111.9|11
1724878200000|2024-08-28 20:50:00|38131.4|38124.4|38153.9|38146.9|38161.4|38154.4|38113.9|38106.9|38
1724878500000|2024-08-28 20:55:00|38151.4|38144.4|38135.4|38120.4|38161.4|38154.4|38118.9|38111.9|104
1724878800000|2024-08-28 21:00:00|38132.9|38117.9|38125.4|38110.4|38135.4|38120.4|38125.4|38110.4|0
1724879100000|2024-08-28 21:05:00|38122.9|38107.9|38135.4|38120.4|38135.4|38120.4|38122.9|38107.9|1
1724879400000|2024-08-28 21:10:00|38137.9|38122.9|38125.4|38095.4|38137.9|38122.9|38112.9|38092.2|11577
1724879700000|2024-08-28 21:15:00|38125.2|38095.2|38120.5|38090.5|38127.2|38097.2|38115.1|38085.1|0
1724880000000|2024-08-28 21:20:00|38120.6|38090.6|38128.7|38098.7|38129.1|38099.1|38120.4|38090.4|0
1724880300000|2024-08-28 21:25:00|38128.9|38098.9|38122.5|38092.5|38132.9|38102.9|38121.6|38091.6|0
1724880600000|2024-08-28 21:30:00|38121.4|38091.4|38129.6|38099.6|38132.2|38102.2|38121.4|38091.4|0
1724880900000|2024-08-28 21:35:00|38132.4|38102.4|38127.7|38097.7|38132.4|38102.4|38127.5|38097.5|0
1724881200000|2024-08-28 21:40:00|38126.6|38096.6|38114.4|38084.4|38127|38097|38114.3|38084.3|0
1724881500000|2024-08-28 21:45:00|38114.1|38084.1|38107.2|38077.2|38114.6|38084.6|38107.2|38077.2|0
1724881800000|2024-08-28 21:50:00|38106.6|38076.6|38098.2|38068.2|38106.6|38076.6|38095.7|38065.7|0
1724882100000|2024-08-28 21:55:00|38098.3|38068.3|38039|38009|38098.3|38068.3|38039|38009|0
1724882400000|2024-08-28 22:00:00|38043.2|38013.2|38028.5|38013.5|38053.5|38038.5|37996|37981|36
1724882700000|2024-08-28 22:05:00|38026|38011|38101|38086|38111|38096|38026|38011|140
1724883000000|2024-08-28 22:10:00|38098.5|38083.5|38121|38106|38121|38106|38066|38051|30
1724883300000|2024-08-28 22:15:00|38123.5|38108.5|38113.5|38098.5|38131|38116|38111|38096|5
1724883600000|2024-08-28 22:20:00|38111|38096|38093.5|38078.5|38111|38096|38093.5|38078.5|1
1724883900000|2024-08-28 22:25:00|38096|38081|38098.5|38083.5|38098.5|38083.5|38091|38076|2
1724884200000|2024-08-28 22:30:00|38101|38086|38023.5|38008.5|38101|38086|38023.5|38008.5|110
1724884500000|2024-08-28 22:35:00|38026|38011|38026|38011|38051|38036|38021|38006|98
1724884800000|2024-08-28 22:40:00|38023.5|38008.5|37973.5|37958.5|38041|38026|37941|37926|208
1724885100000|2024-08-28 22:45:00|37971|37956|37986|37971|37993.5|37978.5|37916|37901|109
1724885400000|2024-08-28 22:50:00|37991|37976|37973.5|37958.5|37996|37981|37946|37931|46
1724885700000|2024-08-28 22:55:00|37976|37961|37936|37921|37981|37966|37928.5|37913.5|80
1724886000000|2024-08-28 23:00:00|37913.5|37898.5|37908.5|37893.5|37933.5|37918.5|37908.5|37893.5|39
1724886300000|2024-08-28 23:05:00|37906|37891|37923.5|37908.5|37928.5|37913.5|37881|37866|91
1724886600000|2024-08-28 23:10:00|37926|37911|37921|37906|37938.5|37923.5|37921|37906|21
1724886900000|2024-08-28 23:15:00|37918.5|37903.5|37948.5|37933.5|37953.5|37938.5|37918.5|37903.5|44
1724887200000|2024-08-28 23:20:00|37951|37936|37908.5|37893.5|37966|37951|37908.5|37893.5|69
1724887500000|2024-08-28 23:25:00|37911|37896|37896|37881|37911|37896|37878.5|37863.5|51
1724887800000|2024-08-28 23:30:00|37906|37891|37969.5|37962.5|37992|37985|37903.5|37888.5|7858
1724888100000|2024-08-28 23:35:00|37967|37960|37974.5|37967.5|37994.5|37987.5|37964.5|37957.5|80
1724888400000|2024-08-28 23:40:00|37972|37965|37952|37945|37987|37980|37932|37925|160
1724888700000|2024-08-28 23:45:00|37954.5|37947.5|38037|38030|38037|38030|37954.5|37947.5|157
1724889000000|2024-08-28 23:50:00|38039.5|38032.5|38034.5|38027.5|38049.5|38042.5|38004.5|37997.5|77
1724889300000|2024-08-28 23:55:00|38032|38025|38057|38050|38059.5|38052.5|38017|38010|68
1724889600000|2024-08-29 00:00:00|38054.5|38047.5|38007|38000|38077|38070|37949.5|37942.5|480
1724889900000|2024-08-29 00:05:00|38009.5|38002.5|38024.5|38017.5|38064.5|38057.5|37969.5|37962.5|459
1724890200000|2024-08-29 00:10:00|38027|38020|38104.5|38097.5|38127|38120|38024.5|38017.5|331
1724890500000|2024-08-29 00:15:00|38099.5|38092.5|38127|38120|38182|38175|38077|38070|283
1724890800000|2024-08-29 00:20:00|38122|38115|38119.5|38112.5|38157|38150|38099.5|38092.5|223
1724891100000|2024-08-29 00:25:00|38117|38110|38147|38140|38179.5|38172.5|38107|38100|108
1724891400000|2024-08-29 00:30:00|38144.5|38137.5|38137|38130|38147|38140|38074.5|38067.5|193
1724891700000|2024-08-29 00:35:00|38134.5|38127.5|38169.5|38162.5|38179.5|38172.5|38129.5|38122.5|130
1724892000000|2024-08-29 00:40:00|38172|38165|38287|38280|38294.5|38287.5|38164.5|38157.5|279
1724892300000|2024-08-29 00:45:00|38284.5|38277.5|38247|38240|38307|38300|38239.5|38232.5|296
1724892600000|2024-08-29 00:50:00|38244.5|38237.5|38214.5|38207.5|38272|38265|38214.5|38207.5|225
1724892900000|2024-08-29 00:55:00|38217|38210|38224.5|38217.5|38237|38230|38202|38195|184
1724893200000|2024-08-29 01:00:00|38227|38220|38254.5|38247.5|38257|38250|38202|38195|100
1724893500000|2024-08-29 01:05:00|38252|38245|38249.5|38242.5|38272|38265|38242|38235|67
1724893800000|2024-08-29 01:10:00|38247|38240|38169.5|38162.5|38254.5|38247.5|38159.5|38152.5|125
1724894100000|2024-08-29 01:15:00|38172|38165|38199.5|38192.5|38212|38205|38154.5|38147.5|202
1724894400000|2024-08-29 01:20:00|38202|38195|38179.5|38172.5|38219.5|38212.5|38164.5|38157.5|213
1724894700000|2024-08-29 01:25:00|38182|38175|38157|38150|38207|38200|38154.5|38147.5|112
1724895000000|2024-08-29 01:30:00|38154.5|38147.5|38164.5|38157.5|38179.5|38172.5|38139.5|38132.5|118
1724895300000|2024-08-29 01:35:00|38167|38160|38219.9|38212.9|38229.9|38222.9|38164.5|38157.5|118
1724895600000|2024-08-29 01:40:00|38217.4|38210.4|38217.4|38210.4|38247.4|38240.4|38204.9|38197.9|184
1724895900000|2024-08-29 01:45:00|38214.9|38207.9|38229.9|38222.9|38234.9|38227.9|38194.9|38187.9|73
1724896200000|2024-08-29 01:50:00|38232.4|38225.4|38189.9|38182.9|38232.4|38225.4|38184.9|38177.9|43
1724896500000|2024-08-29 01:55:00|38187.4|38180.4|38207.4|38200.4|38227.4|38220.4|38184.9|38177.9|55
1724896800000|2024-08-29 02:00:00|38209.9|38202.9|38244.9|38237.9|38247.4|38240.4|38202.4|38195.4|89
1724897100000|2024-08-29 02:05:00|38247.4|38240.4|38217.4|38210.4|38267.4|38260.4|38212.4|38205.4|75
1724897400000|2024-08-29 02:10:00|38219.9|38212.9|38222.4|38215.4|38239.9|38232.9|38212.4|38205.4|43
1724897700000|2024-08-29 02:15:00|38219.9|38212.9|38194.9|38187.9|38222.4|38215.4|38184.9|38177.9|36
1724898000000|2024-08-29 02:20:00|38197.4|38190.4|38197.4|38190.4|38212.4|38205.4|38164.9|38157.9|56
1724898300000|2024-08-29 02:25:00|38199.9|38192.9|38204.9|38197.9|38219.9|38212.9|38187.4|38180.4|30
1724898600000|2024-08-29 02:30:00|38202.4|38195.4|38202.4|38195.4|38219.9|38212.9|38199.9|38192.9|27
1724898900000|2024-08-29 02:35:00|38204.9|38197.9|38204.9|38197.9|38219.9|38212.9|38184.9|38177.9|16
1724899200000|2024-08-29 02:40:00|38202.4|38195.4|38199.9|38192.9|38214.9|38207.9|38197.4|38190.4|17
1724899500000|2024-08-29 02:45:00|38197.4|38190.4|38224.9|38217.9|38227.4|38220.4|38194.9|38187.9|14
1724899800000|2024-08-29 02:50:00|38227.4|38220.4|38264.9|38257.9|38267.4|38260.4|38227.4|38220.4|30
1724900100000|2024-08-29 02:55:00|38267.4|38260.4|38299.9|38292.9|38302.4|38295.4|38254.9|38247.9|87
1724900400000|2024-08-29 03:00:00|38302.4|38295.4|38297.4|38290.4|38307.4|38300.4|38284.9|38277.9|46
1724900700000|2024-08-29 03:05:00|38294.9|38287.9|38289.9|38282.9|38304.9|38297.9|38284.9|38277.9|36
1724901000000|2024-08-29 03:10:00|38287.4|38280.4|38294.9|38287.9|38304.9|38297.9|38287.4|38280.4|17
1724901300000|2024-08-29 03:15:00|38297.4|38290.4|38322.4|38315.4|38327.4|38320.4|38292.4|38285.4|75
1724901600000|2024-08-29 03:20:00|38324.9|38317.9|38312.4|38305.4|38324.9|38317.9|38304.9|38297.9|36
1724901900000|2024-08-29 03:25:00|38309.9|38302.9|38299.9|38292.9|38312.4|38305.4|38292.4|38285.4|51
1724902200000|2024-08-29 03:30:00|38297.4|38290.4|38304.9|38297.9|38324.9|38317.9|38292.4|38285.4|157
1724902500000|2024-08-29 03:35:00|38307.4|38300.4|38354.9|38347.9|38367.4|38360.4|38299.9|38292.9|95
1724902800000|2024-08-29 03:40:00|38357.4|38350.4|38324.9|38317.9|38364.9|38357.9|38322.4|38315.4|75
1724903100000|2024-08-29 03:45:00|38327.4|38320.4|38347.4|38340.4|38359.9|38352.9|38322.4|38315.4|71
1724903400000|2024-08-29 03:50:00|38344.9|38337.9|38344.9|38337.9|38354.9|38347.9|38337.4|38330.4|31
1724903700000|2024-08-29 03:55:00|38347.4|38340.4|38329.9|38322.9|38349.9|38342.9|38307.4|38300.4|56
1724904000000|2024-08-29 04:00:00|38332.4|38325.4|38339.9|38332.9|38352.4|38345.4|38322.4|38315.4|56
1724904300000|2024-08-29 04:05:00|38342.4|38335.4|38344.9|38337.9|38352.4|38345.4|38324.9|38317.9|41
1724904600000|2024-08-29 04:10:00|38347.4|38340.4|38377.4|38370.4|38377.4|38370.4|38332.4|38325.4|51
1724904900000|2024-08-29 04:15:00|38379.9|38372.9|38397.4|38390.4|38397.4|38390.4|38364.9|38357.9|95
1724905200000|2024-08-29 04:20:00|38394.9|38387.9|38362.4|38355.4|38402.4|38395.4|38354.9|38347.9|86
1724905500000|2024-08-29 04:25:00|38364.9|38357.9|38377.4|38370.4|38379.9|38372.9|38352.4|38345.4|60
1724905800000|2024-08-29 04:30:00|38374.9|38367.9|38332.4|38325.4|38374.9|38367.9|38327.4|38320.4|84
1724906100000|2024-08-29 04:35:00|38329.9|38322.9|38329.9|38322.9|38339.9|38332.9|38312.4|38305.4|63
1724906400000|2024-08-29 04:40:00|38327.4|38320.4|38344.9|38337.9|38344.9|38337.9|38322.4|38315.4|53
1724906700000|2024-08-29 04:45:00|38347.4|38340.4|38344.9|38337.9|38354.9|38347.9|38329.9|38322.9|78
1724907000000|2024-08-29 04:50:00|38342.4|38335.4|38357.4|38350.4|38369.9|38362.9|38337.4|38330.4|89
1724907300000|2024-08-29 04:55:00|38354.9|38347.9|38329.9|38322.9|38367.4|38360.4|38324.9|38317.9|62
1724907600000|2024-08-29 05:00:00|38332.4|38325.4|38332.4|38325.4|38339.9|38332.9|38307.4|38300.4|106
1724907900000|2024-08-29 05:05:00|38334.9|38327.9|38319.9|38312.9|38334.9|38327.9|38312.4|38305.4|68
1724908200000|2024-08-29 05:10:00|38317.4|38310.4|38337.4|38330.4|38357.4|38350.4|38317.4|38310.4|75
1724908500000|2024-08-29 05:15:00|38339.9|38332.9|38317.4|38310.4|38344.9|38337.9|38317.4|38310.4|50
1724908800000|2024-08-29 05:20:00|38314.9|38307.9|38312.4|38305.4|38317.4|38310.4|38297.4|38290.4|85
1724909100000|2024-08-29 05:25:00|38314.9|38307.9|38304.9|38297.9|38319.9|38312.9|38302.4|38295.4|94
1724909400000|2024-08-29 05:30:00|38307.4|38300.4|38277.4|38270.4|38312.4|38305.4|38267.4|38260.4|112
1724909700000|2024-08-29 05:35:00|38274.9|38267.9|38339.9|38332.9|38344.9|38337.9|38267.4|38260.4|136
1724910000000|2024-08-29 05:40:00|38342.4|38335.4|38354.9|38347.9|38362.4|38355.4|38319.9|38312.9|238
1724910300000|2024-08-29 05:45:00|38357.4|38350.4|38322.4|38315.4|38367.4|38360.4|38319.9|38312.9|132
1724910600000|2024-08-29 05:50:00|38319.9|38312.9|38334.9|38327.9|38344.9|38337.9|38312.4|38305.4|155
1724910900000|2024-08-29 05:55:00|38339.9|38332.9|38367.4|38360.4|38367.4|38360.4|38312.4|38305.4|566
1724911200000|2024-08-29 06:00:00|38362.4|38355.4|38372.4|38365.4|38394.9|38387.9|38342.4|38335.4|489
1724911500000|2024-08-29 06:05:00|38367.4|38360.4|38339.9|38332.9|38369.9|38362.9|38337.4|38330.4|333
1724911800000|2024-08-29 06:10:00|38342.4|38335.4|38347.4|38340.4|38359.9|38352.9|38337.4|38330.4|203
1724912100000|2024-08-29 06:15:00|38344.9|38337.9|38347.4|38340.4|38352.4|38345.4|38329.9|38322.9|85
1724912400000|2024-08-29 06:20:00|38349.9|38342.9|38354.9|38347.9|38359.9|38352.9|38344.9|38337.9|37
1724912700000|2024-08-29 06:25:00|38352.4|38345.4|38347.4|38340.4|38357.4|38350.4|38337.4|38330.4|97
1724913000000|2024-08-29 06:30:00|38349.9|38342.9|38357.4|38350.4|38357.4|38350.4|38342.4|38335.4|40
1724913300000|2024-08-29 06:35:00|38352.4|38345.4|38369.9|38362.9|38374.9|38367.9|38352.4|38345.4|16
1724913600000|2024-08-29 06:40:00|38372.4|38365.4|38364.9|38357.9|38382.4|38375.4|38362.4|38355.4|45
1724913900000|2024-08-29 06:45:00|38362.4|38355.4|38364.9|38357.9|38369.9|38362.9|38352.4|38345.4|45
1724914200000|2024-08-29 06:50:00|38362.4|38355.4|38349.9|38342.9|38374.9|38367.9|38347.4|38340.4|24
1724914500000|2024-08-29 06:55:00|38347.4|38340.4|38359.9|38352.9|38377.4|38370.4|38347.4|38340.4|33
1724914800000|2024-08-29 07:00:00|38357.4|38350.4|38419.9|38412.9|38439.9|38432.9|38354.9|38347.9|273
1724915100000|2024-08-29 07:05:00|38417.4|38410.4|38429.9|38422.9|38444.9|38437.9|38414.9|38407.9|84
1724915400000|2024-08-29 07:10:00|38432.4|38425.4|38434.9|38427.9|38464.9|38457.9|38414.9|38407.9|115
1724915700000|2024-08-29 07:15:00|38437.4|38430.4|38449.9|38442.9|38449.9|38442.9|38427.4|38420.4|73
1724916000000|2024-08-29 07:20:00|38447.4|38440.4|38469.9|38462.9|38469.9|38462.9|38447.4|38440.4|43
1724916300000|2024-08-29 07:25:00|38472.4|38465.4|38432.4|38425.4|38472.4|38465.4|38424.9|38417.9|34
1724916600000|2024-08-29 07:30:00|38434.9|38427.9|38517.4|38510.4|38522.4|38515.4|38434.9|38427.9|272
1724916900000|2024-08-29 07:35:00|38514.9|38507.9|38499.9|38492.9|38519.9|38512.9|38479.9|38472.9|94
1724917200000|2024-08-29 07:40:00|38497.4|38490.4|38482.4|38475.4|38497.4|38490.4|38457.4|38450.4|76
1724917500000|2024-08-29 07:45:00|38484.9|38477.9|38474.9|38467.9|38494.9|38487.9|38464.9|38457.9|41
1724917800000|2024-08-29 07:50:00|38472.4|38465.4|38454.9|38447.9|38479.9|38472.9|38452.4|38445.4|57
1724918100000|2024-08-29 07:55:00|38452.4|38445.4|38437.4|38430.4|38452.4|38445.4|38429.9|38422.9|70
1724918400000|2024-08-29 08:00:00|38432.4|38425.4|38419.9|38412.9|38442.4|38435.4|38397.4|38390.4|197
1724918700000|2024-08-29 08:05:00|38422.4|38415.4|38424.9|38417.9|38442.4|38435.4|38417.4|38410.4|44
1724919000000|2024-08-29 08:10:00|38427.4|38420.4|38474.9|38467.9|38477.4|38470.4|38427.4|38420.4|48
1724919300000|2024-08-29 08:15:00|38477.4|38470.4|38462.4|38455.4|38492.4|38485.4|38457.4|38450.4|46
1724919600000|2024-08-29 08:20:00|38459.9|38452.9|38382.4|38375.4|38459.9|38452.9|38374.9|38367.9|119
1724919900000|2024-08-29 08:25:00|38384.9|38377.9|38402.4|38395.4|38407.4|38400.4|38362.4|38355.4|97
1724920200000|2024-08-29 08:30:00|38399.9|38392.9|38427.4|38420.4|38442.4|38435.4|38397.4|38390.4|55
1724920500000|2024-08-29 08:35:00|38424.9|38417.9|38409.9|38402.9|38427.4|38420.4|38392.4|38385.4|40
1724920800000|2024-08-29 08:40:00|38412.4|38405.4|38444.9|38437.9|38449.9|38442.9|38394.9|38387.9|127
1724921100000|2024-08-29 08:45:00|38447.4|38440.4|38437.4|38430.4|38447.4|38440.4|38414.9|38407.9|39
1724921400000|2024-08-29 08:50:00|38439.9|38432.9|38442.4|38435.4|38464.9|38457.9|38432.4|38425.4|51
1724921700000|2024-08-29 08:55:00|38444.9|38437.9|38469.9|38462.9|38484.9|38477.9|38439.9|38432.9|23
1724922000000|2024-08-29 09:00:00|38472.4|38465.4|38479.9|38472.9|38492.4|38485.4|38464.9|38457.9|23
1724922300000|2024-08-29 09:05:00|38482.4|38475.4|38479.9|38472.9|38497.4|38490.4|38474.9|38467.9|38
1724922600000|2024-08-29 09:10:00|38482.4|38475.4|38467.4|38460.4|38489.9|38482.9|38467.4|38460.4|29
1724922900000|2024-08-29 09:15:00|38469.9|38462.9|38484.9|38477.9|38492.4|38485.4|38464.9|38457.9|37
1724923200000|2024-08-29 09:20:00|38482.4|38475.4|38492.4|38485.4|38502.4|38495.4|38472.4|38465.4|38
1724923500000|2024-08-29 09:25:00|38489.9|38482.9|38512.4|38505.4|38514.9|38507.9|38487.4|38480.4|113
1724923800000|2024-08-29 09:30:00|38514.9|38507.9|38492.4|38485.4|38517.4|38510.4|38479.9|38472.9|55
1724924100000|2024-08-29 09:35:00|38494.9|38487.9|38507.4|38500.4|38517.4|38510.4|38494.9|38487.9|109
1724924400000|2024-08-29 09:40:00|38509.9|38502.9|38542.4|38535.4|38552.4|38545.4|38507.4|38500.4|56
1724924700000|2024-08-29 09:45:00|38539.9|38532.9|38544.9|38537.9|38564.9|38557.9|38537.4|38530.4|46
1724925000000|2024-08-29 09:50:00|38547.4|38540.4|38509.9|38502.9|38547.4|38540.4|38509.9|38502.9|137
1724925300000|2024-08-29 09:55:00|38512.4|38505.4|38517.4|38510.4|38524.9|38517.9|38504.9|38497.9|21
1724925600000|2024-08-29 10:00:00|38519.9|38512.9|38517.4|38510.4|38527.4|38520.4|38502.4|38495.4|207
1724925900000|2024-08-29 10:05:00|38519.9|38512.9|38527.4|38520.4|38532.4|38525.4|38507.4|38500.4|64
1724926200000|2024-08-29 10:10:00|38529.9|38522.9|38507.4|38500.4|38529.9|38522.9|38507.4|38500.4|23
1724926500000|2024-08-29 10:15:00|38509.9|38502.9|38484.9|38477.9|38509.9|38502.9|38479.9|38472.9|26
1724926800000|2024-08-29 10:20:00|38482.4|38475.4|38499.9|38492.9|38502.4|38495.4|38482.4|38475.4|38
1724927100000|2024-08-29 10:25:00|38502.4|38495.4|38492.4|38485.4|38504.9|38497.9|38482.4|38475.4|8
1724927400000|2024-08-29 10:30:00|38489.9|38482.9|38472.4|38465.4|38497.4|38490.4|38469.9|38462.9|10
1724927700000|2024-08-29 10:35:00|38474.9|38467.9|38462.4|38455.4|38489.9|38482.9|38447.4|38440.4|48
1724928000000|2024-08-29 10:40:00|38459.9|38452.9|38452.4|38445.4|38474.9|38467.9|38447.4|38440.4|131
1724928300000|2024-08-29 10:45:00|38454.9|38447.9|38452.4|38445.4|38469.9|38462.9|38442.4|38435.4|47
1724928600000|2024-08-29 10:50:00|38454.9|38447.9|38469.9|38462.9|38477.4|38470.4|38444.9|38437.9|100
1724928900000|2024-08-29 10:55:00|38467.4|38460.4|38452.4|38445.4|38474.9|38467.9|38449.9|38442.9|14
1724929200000|2024-08-29 11:00:00|38447.4|38440.4|38422.4|38415.4|38447.4|38440.4|38404.9|38397.9|47
1724929500000|2024-08-29 11:05:00|38424.9|38417.9|38447.4|38440.4|38447.4|38440.4|38414.9|38407.9|59
1724929800000|2024-08-29 11:10:00|38452.4|38445.4|38454.9|38447.9|38462.4|38455.4|38434.9|38427.9|85
1724930100000|2024-08-29 11:15:00|38452.4|38445.4|38452.4|38445.4|38462.4|38455.4|38439.9|38432.9|87
1724930400000|2024-08-29 11:20:00|38454.9|38447.9|38447.4|38440.4|38467.4|38460.4|38447.4|38440.4|17
1724930700000|2024-08-29 11:25:00|38449.9|38442.9|38447.4|38440.4|38454.9|38447.9|38429.9|38422.9|24
1724931000000|2024-08-29 11:30:00|38449.9|38442.9|38472.4|38465.4|38484.9|38477.9|38442.4|38435.4|32
1724931300000|2024-08-29 11:35:00|38469.9|38462.9|38502.4|38495.4|38519.9|38512.9|38462.4|38455.4|58
1724931600000|2024-08-29 11:40:00|38504.9|38497.9|38522.4|38515.4|38529.9|38522.9|38494.9|38487.9|63
1724931900000|2024-08-29 11:45:00|38524.9|38517.9|38537.4|38530.4|38547.4|38540.4|38512.4|38505.4|29
1724932200000|2024-08-29 11:50:00|38539.9|38532.9|38524.9|38517.9|38544.9|38537.9|38517.4|38510.4|44
1724932500000|2024-08-29 11:55:00|38527.4|38520.4|38499.9|38492.9|38529.9|38522.9|38494.9|38487.9|9
1724932800000|2024-08-29 12:00:00|38497.4|38490.4|38494.9|38487.9|38504.9|38497.9|38479.9|38472.9|25
1724933100000|2024-08-29 12:05:00|38492.4|38485.4|38489.9|38482.9|38504.9|38497.9|38479.9|38472.9|22
1724933400000|2024-08-29 12:10:00|38492.4|38485.4|38497.4|38490.4|38499.9|38492.9|38477.4|38470.4|15
1724933700000|2024-08-29 12:15:00|38494.9|38487.9|38502.4|38495.4|38504.9|38497.9|38482.4|38475.4|9
1724934000000|2024-08-29 12:20:00|38499.9|38492.9|38519.9|38512.9|38522.4|38515.4|38484.9|38477.9|22
1724934300000|2024-08-29 12:25:00|38517.4|38510.4|38532.4|38525.4|38532.4|38525.4|38512.4|38505.4|39
1724934600000|2024-08-29 12:30:00|38524.9|38517.9|38627.4|38620.4|38674.9|38667.9|38499.9|38492.9|694
1724934900000|2024-08-29 12:35:00|38629.9|38622.9|38584.9|38577.9|38639.9|38632.9|38557.4|38550.4|162
1724935200000|2024-08-29 12:40:00|38587.4|38580.4|38574.9|38567.9|38612.4|38605.4|38554.9|38547.9|93
1724935500000|2024-08-29 12:45:00|38577.4|38570.4|38637.4|38630.4|38644.9|38637.9|38569.9|38562.9|95
1724935800000|2024-08-29 12:50:00|38642.4|38635.4|38647.4|38640.4|38654.9|38647.9|38609.9|38602.9|290
1724936100000|2024-08-29 12:55:00|38649.9|38642.9|38617.4|38610.4|38654.9|38647.9|38584.9|38577.9|83
1724936400000|2024-08-29 13:00:00|38619.9|38612.9|38637.4|38630.4|38662.4|38655.4|38612.4|38605.4|70
1724936700000|2024-08-29 13:05:00|38639.9|38632.9|38609.9|38602.9|38642.4|38635.4|38597.4|38590.4|46
1724937000000|2024-08-29 13:10:00|38607.4|38600.4|38634.9|38627.9|38639.9|38632.9|38604.9|38597.9|15
1724937300000|2024-08-29 13:15:00|38632.4|38625.4|38637.4|38630.4|38639.9|38632.9|38609.9|38602.9|10
1724937600000|2024-08-29 13:20:00|38639.9|38632.9|38637.4|38630.4|38647.4|38640.4|38622.4|38615.4|20
1724937900000|2024-08-29 13:25:00|38627.4|38620.4|38644.9|38637.9|38664.9|38657.9|38612.4|38605.4|63
1724938200000|2024-08-29 13:30:00|38647.4|38640.4|38739.9|38732.9|38744.9|38737.9|38612.4|38605.4|652
1724938500000|2024-08-29 13:35:00|38742.4|38735.4|38699.9|38692.9|38757.4|38750.4|38679.9|38672.9|373
1724938800000|2024-08-29 13:40:00|38702.4|38695.4|38637.4|38630.4|38724.9|38717.9|38629.9|38622.9|351
1724939100000|2024-08-29 13:45:00|38639.9|38632.9|38687.4|38680.4|38702.4|38695.4|38629.9|38622.9|155
1724939400000|2024-08-29 13:50:00|38682.4|38675.4|38664.9|38657.9|38684.9|38677.9|38592.4|38585.4|207
1724939700000|2024-08-29 13:55:00|38667.4|38660.4|38719.9|38712.9|38724.9|38717.9|38644.9|38637.9|298
1724940000000|2024-08-29 14:00:00|38722.4|38715.4|38699.9|38692.9|38757.4|38750.4|38669.9|38662.9|309
1724940300000|2024-08-29 14:05:00|38697.4|38690.4|38642.4|38635.4|38712.4|38705.4|38632.4|38625.4|154
1724940600000|2024-08-29 14:10:00|38644.9|38637.9|38677.4|38670.4|38702.4|38695.4|38642.4|38635.4|114
1724940900000|2024-08-29 14:15:00|38679.9|38672.9|38662.4|38655.4|38704.9|38697.9|38617.4|38610.4|162
1724941200000|2024-08-29 14:20:00|38664.9|38657.9|38692.4|38685.4|38707.4|38700.4|38642.4|38635.4|68
1724941500000|2024-08-29 14:25:00|38689.9|38682.9|38712.4|38705.4|38727.4|38720.4|38677.4|38670.4|88
1724941800000|2024-08-29 14:30:00|38714.9|38707.9|38714.9|38707.9|38742.4|38735.4|38707.4|38700.4|50
1724942100000|2024-08-29 14:35:00|38712.4|38705.4|38722.4|38715.4|38739.9|38732.9|38702.4|38695.4|122
1724942400000|2024-08-29 14:40:00|38724.9|38717.9|38762.4|38755.4|38777.4|38770.4|38689.9|38682.9|191
1724942700000|2024-08-29 14:45:00|38757.4|38750.4|38757.4|38750.4|38764.9|38757.9|38732.4|38725.4|88
1724943000000|2024-08-29 14:50:00|38754.9|38747.9|38732.4|38725.4|38764.9|38757.9|38722.4|38715.4|86
1724943300000|2024-08-29 14:55:00|38734.9|38727.9|38689.9|38682.9|38742.4|38735.4|38674.9|38667.9|71
1724943600000|2024-08-29 15:00:00|38694.9|38687.9|38694.9|38687.9|38719.9|38712.9|38687.4|38680.4|79
1724943900000|2024-08-29 15:05:00|38692.4|38685.4|38694.9|38687.9|38702.4|38695.4|38657.4|38650.4|83
1724944200000|2024-08-29 15:10:00|38692.4|38685.4|38709.9|38702.9|38717.4|38710.4|38684.9|38677.9|68
1724944500000|2024-08-29 15:15:00|38707.4|38700.4|38662.4|38655.4|38734.9|38727.9|38657.4|38650.4|68
1724944800000|2024-08-29 15:20:00|38664.9|38657.9|38677.4|38670.4|38679.9|38672.9|38617.4|38610.4|292
1724945100000|2024-08-29 15:25:00|38679.9|38672.9|38702.4|38695.4|38704.9|38697.9|38659.9|38652.9|140
1724945400000|2024-08-29 15:30:00|38704.9|38697.9|38699.9|38692.9|38727.4|38720.4|38689.9|38682.9|171
1724945700000|2024-08-29 15:35:00|38702.4|38695.4|38734.9|38727.9|38742.4|38735.4|38687.4|38680.4|132
1724946000000|2024-08-29 15:40:00|38737.4|38730.4|38724.9|38717.9|38752.4|38745.4|38717.4|38710.4|312
1724946300000|2024-08-29 15:45:00|38727.4|38720.4|38747.4|38740.4|38752.4|38745.4|38722.4|38715.4|87
1724946600000|2024-08-29 15:50:00|38749.9|38742.9|38747.4|38740.4|38754.9|38747.9|38727.4|38720.4|96
1724946900000|2024-08-29 15:55:00|38744.9|38737.9|38749.9|38742.9|38762.4|38755.4|38739.9|38732.9|65
1724947200000|2024-08-29 16:00:00|38752.4|38745.4|38787.4|38780.4|38792.4|38785.4|38747.4|38740.4|120
1724947500000|2024-08-29 16:05:00|38784.9|38777.9|38784.9|38777.9|38804.9|38797.9|38782.4|38775.4|74
1724947800000|2024-08-29 16:10:00|38782.4|38775.4|38817.4|38810.4|38824.9|38817.9|38777.4|38770.4|80
1724948100000|2024-08-29 16:15:00|38814.9|38807.9|38779.9|38772.9|38819.9|38812.9|38767.4|38760.4|79
1724948400000|2024-08-29 16:20:00|38782.4|38775.4|38802.4|38795.4|38807.4|38800.4|38777.4|38770.4|52
1724948700000|2024-08-29 16:25:00|38804.9|38797.9|38787.4|38780.4|38807.4|38800.4|38772.4|38765.4|108
1724949000000|2024-08-29 16:30:00|38789.9|38782.9|38817.4|38810.4|38817.4|38810.4|38787.4|38780.4|36
1724949300000|2024-08-29 16:35:00|38819.9|38812.9|38812.4|38805.4|38822.4|38815.4|38802.4|38795.4|31
1724949600000|2024-08-29 16:40:00|38809.9|38802.9|38817.4|38810.4|38824.9|38817.9|38807.4|38800.4|39
1724949900000|2024-08-29 16:45:00|38819.9|38812.9|38797.4|38790.4|38832.4|38825.4|38797.4|38790.4|109
1724950200000|2024-08-29 16:50:00|38794.9|38787.9|38774.9|38767.9|38814.9|38807.9|38764.9|38757.9|104
1724950500000|2024-08-29 16:55:00|38772.4|38765.4|38777.4|38770.4|38787.4|38780.4|38762.4|38755.4|83
1724950800000|2024-08-29 17:00:00|38774.9|38767.9|38747.4|38740.4|38777.4|38770.4|38734.9|38727.9|73
1724951100000|2024-08-29 17:05:00|38744.9|38737.9|38704.9|38697.9|38754.9|38747.9|38704.9|38697.9|49
1724951400000|2024-08-29 17:10:00|38702.4|38695.4|38694.9|38687.9|38717.4|38710.4|38664.9|38657.9|147
1724951700000|2024-08-29 17:15:00|38697.4|38690.4|38689.9|38682.9|38702.4|38695.4|38677.4|38670.4|108
1724952000000|2024-08-29 17:20:00|38692.4|38685.4|38682.4|38675.4|38702.4|38695.4|38679.9|38672.9|31
1724952300000|2024-08-29 17:25:00|38687.4|38680.4|38679.9|38672.9|38709.9|38702.9|38674.9|38667.9|65
1724952600000|2024-08-29 17:30:00|38677.4|38670.4|38682.4|38675.4|38689.9|38682.9|38672.4|38665.4|26
1724952900000|2024-08-29 17:35:00|38679.9|38672.9|38657.4|38650.4|38697.4|38690.4|38657.4|38650.4|70
1724953200000|2024-08-29 17:40:00|38654.9|38647.9|38677.4|38670.4|38692.4|38685.4|38647.4|38640.4|42
1724953500000|2024-08-29 17:45:00|38674.9|38667.9|38647.4|38640.4|38679.9|38672.9|38619.9|38612.9|42
1724953800000|2024-08-29 17:50:00|38649.9|38642.9|38699.9|38692.9|38702.4|38695.4|38644.9|38637.9|47
1724954100000|2024-08-29 17:55:00|38702.4|38695.4|38687.4|38680.4|38714.9|38707.9|38682.4|38675.4|75
1724954400000|2024-08-29 18:00:00|38682.4|38675.4|38662.4|38655.4|38682.4|38675.4|38607.4|38600.4|81
1724954700000|2024-08-29 18:05:00|38659.9|38652.9|38634.9|38627.9|38662.4|38655.4|38632.4|38625.4|28
1724955000000|2024-08-29 18:10:00|38632.4|38625.4|38622.4|38615.4|38639.9|38632.9|38617.4|38610.4|138
1724955300000|2024-08-29 18:15:00|38619.9|38612.9|38612.4|38605.4|38622.4|38615.4|38604.9|38597.9|59
1724955600000|2024-08-29 18:20:00|38609.9|38602.9|38634.9|38627.9|38637.4|38630.4|38607.4|38600.4|58
1724955900000|2024-08-29 18:25:00|38637.4|38630.4|38504.9|38497.9|38647.4|38640.4|38489.9|38482.9|584
1724956200000|2024-08-29 18:30:00|38497.4|38490.4|38479.9|38472.9|38522.4|38515.4|38454.9|38447.9|302
1724956500000|2024-08-29 18:35:00|38477.4|38470.4|38389.9|38382.9|38497.4|38490.4|38374.9|38367.9|319
1724956800000|2024-08-29 18:40:00|38384.9|38377.9|38344.9|38337.9|38427.4|38420.4|38319.9|38312.9|360
1724957100000|2024-08-29 18:45:00|38347.4|38340.4|38304.9|38297.9|38347.4|38340.4|38237.4|38230.4|567
1724957400000|2024-08-29 18:50:00|38297.4|38290.4|38319.9|38312.9|38332.4|38325.4|38217.4|38210.4|297
1724957700000|2024-08-29 18:55:00|38317.4|38310.4|38284.9|38277.9|38347.4|38340.4|38269.9|38262.9|226
1724958000000|2024-08-29 19:00:00|38274.9|38267.9|38254.9|38247.9|38287.4|38280.4|38229.9|38222.9|139
1724958300000|2024-08-29 19:05:00|38259.9|38252.9|38242.4|38235.4|38299.9|38292.9|38222.4|38215.4|180
1724958600000|2024-08-29 19:10:00|38239.9|38232.9|38222.4|38215.4|38259.9|38252.9|38184.9|38177.9|351
1724958900000|2024-08-29 19:15:00|38224.9|38217.9|38244.9|38237.9|38307.4|38300.4|38212.4|38205.4|140
1724959200000|2024-08-29 19:20:00|38242.4|38235.4|38257.4|38250.4|38267.4|38260.4|38222.4|38215.4|114
1724959500000|2024-08-29 19:25:00|38259.9|38252.9|38282.4|38275.4|38309.9|38302.9|38249.9|38242.9|131
1724959800000|2024-08-29 19:30:00|38284.9|38277.9|38289.9|38282.9|38312.4|38305.4|38267.4|38260.4|107
1724960100000|2024-08-29 19:35:00|38292.4|38285.4|38327.4|38320.4|38359.9|38352.9|38277.4|38270.4|179
1724960400000|2024-08-29 19:40:00|38329.9|38322.9|38267.4|38260.4|38342.4|38335.4|38264.9|38257.9|70
1724960700000|2024-08-29 19:45:00|38269.9|38262.9|38257.4|38250.4|38302.4|38295.4|38252.4|38245.4|127
1724961000000|2024-08-29 19:50:00|38259.9|38252.9|38229.9|38222.9|38289.9|38282.9|38227.4|38220.4|231
1724961300000|2024-08-29 19:55:00|38227.4|38220.4|38274.9|38267.9|38294.9|38287.9|38227.4|38220.4|315
1724961600000|2024-08-29 20:00:00|38279.9|38272.9|38307.4|38300.4|38317.4|38310.4|38279.9|38272.9|125
1724961900000|2024-08-29 20:05:00|38309.9|38302.9|38339.9|38332.9|38344.9|38337.9|38307.4|38300.4|42
1724962200000|2024-08-29 20:10:00|38342.4|38335.4|38344.9|38337.9|38357.4|38350.4|38339.9|38332.9|60
1724962500000|2024-08-29 20:15:00|38339.9|38332.9|38374.9|38367.9|38377.4|38370.4|38339.9|38332.9|68
1724962800000|2024-08-29 20:20:00|38377.4|38370.4|38374.9|38367.9|38379.9|38372.9|38367.4|38360.4|18
1724963100000|2024-08-29 20:25:00|38372.4|38365.4|38384.9|38377.9|38392.4|38385.4|38372.4|38365.4|9
1724963400000|2024-08-29 20:30:00|38387.4|38380.4|38389.9|38382.9|38394.9|38387.9|38382.4|38375.4|6
1724963700000|2024-08-29 20:35:00|38387.4|38380.4|38384.9|38377.9|38394.9|38387.9|38379.9|38372.9|5
1724964000000|2024-08-29 20:40:00|38382.4|38375.4|38389.9|38382.9|38397.4|38390.4|38382.4|38375.4|8
1724964300000|2024-08-29 20:45:00|38387.4|38380.4|38372.4|38365.4|38389.9|38382.9|38367.4|38360.4|12
1724964600000|2024-08-29 20:50:00|38374.9|38367.9|38372.4|38365.4|38382.4|38375.4|38367.4|38360.4|13
1724964900000|2024-08-29 20:55:00|38367.4|38360.4|38388.9|38373.9|38397.4|38390.4|38357.4|38350.4|66
1724965200000|2024-08-29 21:00:00|38383.9|38368.9|38396.4|38381.4|38411.4|38396.4|38383.9|38368.9|1
1724965500000|2024-08-29 21:05:00|38393.9|38378.9|38403.9|38388.9|38403.9|38388.9|38391.4|38376.4|2
1724965800000|2024-08-29 21:10:00|38401.4|38386.4|38407.3|38377.3|38407.3|38386.4|38401.4|38377.1|12525
1724966100000|2024-08-29 21:15:00|38407.8|38377.8|38408.9|38378.9|38414.6|38384.6|38407.3|38377.3|0
1724966400000|2024-08-29 21:20:00|38408.5|38378.5|38412.8|38382.8|38412.9|38382.9|38408.3|38378.3|0
1724966700000|2024-08-29 21:25:00|38411.9|38381.9|38413.4|38383.4|38413.6|38383.6|38410|38380|0
1724967000000|2024-08-29 21:30:00|38413.6|38383.6|38414|38384|38414.3|38384.3|38413.4|38383.4|0
1724967300000|2024-08-29 21:35:00|38414.1|38384.1|38419.4|38389.4|38419.4|38389.4|38414.1|38384.1|0
1724967600000|2024-08-29 21:40:00|38419.3|38389.3|38422.9|38392.9|38422.9|38392.9|38419.3|38389.3|0
1724967900000|2024-08-29 21:45:00|38423.7|38393.7|38423.1|38393.1|38425.7|38395.7|38421.9|38391.9|0
1724968200000|2024-08-29 21:50:00|38422.8|38392.8|38423|38393|38424|38394|38421.9|38391.9|0
1724968500000|2024-08-29 21:55:00|38422.5|38392.5|38420.6|38390.6|38423|38393|38419.2|38389.2|0
1724968800000|2024-08-29 22:00:00|38421.2|38391.2|38411.4|38396.4|38453.9|38438.9|38406.4|38389.2|21
1724969100000|2024-08-29 22:05:00|38408.9|38393.9|38383.9|38368.9|38408.9|38393.9|38366.4|38351.4|18
1724969400000|2024-08-29 22:10:00|38381.4|38366.4|38398.9|38383.9|38411.4|38396.4|38381.4|38366.4|11
1724969700000|2024-08-29 22:15:00|38401.4|38386.4|38406.4|38391.4|38408.9|38393.9|38393.9|38378.9|1
1724970000000|2024-08-29 22:20:00|38403.9|38388.9|38418.9|38403.9|38428.9|38413.9|38403.9|38388.9|9
1724970300000|2024-08-29 22:25:00|38416.4|38401.4|38428.9|38413.9|38433.9|38418.9|38411.4|38396.4|4
1724970600000|2024-08-29 22:30:00|38426.4|38411.4|38423.9|38408.9|38428.9|38413.9|38423.9|38408.9|0
1724970900000|2024-08-29 22:35:00|38421.4|38406.4|38411.4|38396.4|38421.4|38406.4|38401.4|38386.4|4
1724971200000|2024-08-29 22:40:00|38408.9|38393.9|38411.6|38396.6|38411.6|38396.6|38406.4|38391.4|0
1724971500000|2024-08-29 22:45:00|38409.1|38394.1|38409.1|38394.1|38409.1|38394.1|38406.6|38391.6|0
1724971800000|2024-08-29 22:50:00|38411.6|38396.6|38409.1|38394.1|38414.1|38399.1|38409.1|38394.1|0
1724972100000|2024-08-29 22:55:00|38406.6|38391.6|38401.6|38386.6|38406.6|38391.6|38401.6|38386.6|0
1724972400000|2024-08-29 23:00:00|38399.1|38384.1|38419.1|38404.1|38419.1|38404.1|38369.1|38354.1|102
1724972700000|2024-08-29 23:05:00|38424.1|38409.1|38454.1|38439.1|38454.1|38439.1|38424.1|38409.1|22
1724973000000|2024-08-29 23:10:00|38456.6|38441.6|38464.1|38449.1|38476.6|38461.6|38449.1|38434.1|18
1724973300000|2024-08-29 23:15:00|38461.6|38446.6|38461.6|38446.6|38464.1|38449.1|38451.6|38436.6|9
1724973600000|2024-08-29 23:20:00|38459.1|38444.1|38486.6|38471.6|38506.6|38491.6|38454.1|38439.1|36
1724973900000|2024-08-29 23:25:00|38489.1|38474.1|38494.1|38479.1|38509.1|38494.1|38486.6|38471.6|6
1724974200000|2024-08-29 23:30:00|38491.6|38476.6|38440.1|38433.1|38492.6|38485.6|38422.6|38415.6|11924
1724974500000|2024-08-29 23:35:00|38437.6|38430.6|38435.1|38428.1|38447.6|38440.6|38427.6|38420.6|31
1724974800000|2024-08-29 23:40:00|38432.6|38425.6|38415.1|38408.1|38435.1|38428.1|38380.1|38373.1|147
1724975100000|2024-08-29 23:45:00|38417.6|38410.6|38465.1|38458.1|38480.1|38473.1|38405.1|38398.1|130
1724975400000|2024-08-29 23:50:00|38462.6|38455.6|38435.1|38428.1|38480.1|38473.1|38402.6|38395.6|118
1724975700000|2024-08-29 23:55:00|38432.6|38425.6|38442.6|38435.6|38465.1|38458.1|38417.6|38410.6|118
1724976000000|2024-08-30 00:00:00|38460.1|38453.1|38392.6|38385.6|38462.6|38455.6|38362.6|38355.6|455
1724976300000|2024-08-30 00:05:00|38390.1|38383.1|38352.6|38345.6|38390.1|38383.1|38325.1|38318.1|333
1724976600000|2024-08-30 00:10:00|38355.1|38348.1|38375.1|38368.1|38392.6|38385.6|38340.1|38333.1|259
1724976900000|2024-08-30 00:15:00|38377.6|38370.6|38397.6|38390.6|38410.1|38403.1|38362.6|38355.6|284
1724977200000|2024-08-30 00:20:00|38395.1|38388.1|38335.1|38328.1|38405.1|38398.1|38327.6|38320.6|143
1724977500000|2024-08-30 00:25:00|38337.6|38330.6|38412.6|38405.6|38415.1|38408.1|38322.6|38315.6|168
1724977800000|2024-08-30 00:30:00|38415.1|38408.1|38450.1|38443.1|38490.1|38483.1|38412.6|38405.6|150
1724978100000|2024-08-30 00:35:00|38452.6|38445.6|38487.6|38480.6|38490.1|38483.1|38440.1|38433.1|186
1724978400000|2024-08-30 00:40:00|38490.1|38483.1|38502.6|38495.6|38517.6|38510.6|38490.1|38483.1|138
1724978700000|2024-08-30 00:45:00|38500.1|38493.1|38495.1|38488.1|38510.1|38503.1|38480.1|38473.1|117
1724979000000|2024-08-30 00:50:00|38492.6|38485.6|38467.6|38460.6|38522.6|38515.6|38460.1|38453.1|101
1724979300000|2024-08-30 00:55:00|38470.1|38463.1|38475.1|38468.1|38507.6|38500.6|38450.1|38443.1|163
1724979600000|2024-08-30 01:00:00|38470.1|38463.1|38515.1|38508.1|38525.1|38518.1|38470.1|38463.1|52
1724979900000|2024-08-30 01:05:00|38512.6|38505.6|38512.6|38505.6|38537.6|38530.6|38490.1|38483.1|139
1724980200000|2024-08-30 01:10:00|38510.1|38503.1|38532.6|38525.6|38542.6|38535.6|38507.6|38500.6|106
1724980500000|2024-08-30 01:15:00|38535.1|38528.1|38555.1|38548.1|38570.1|38563.1|38525.1|38518.1|349
1724980800000|2024-08-30 01:20:00|38557.6|38550.6|38582.6|38575.6|38585.1|38578.1|38537.6|38530.6|173
1724981100000|2024-08-30 01:25:00|38580.1|38573.1|38542.6|38535.6|38590.1|38583.1|38542.6|38535.6|144
1724981400000|2024-08-30 01:30:00|38545.1|38538.1|38532.6|38525.6|38560.1|38553.1|38515.1|38508.1|197
1724981700000|2024-08-30 01:35:00|38530.1|38523.1|38560.1|38553.1|38562.6|38555.6|38512.6|38505.6|89
1724982000000|2024-08-30 01:40:00|38557.6|38550.6|38572.6|38565.6|38592.6|38585.6|38547.6|38540.6|130
1724982300000|2024-08-30 01:45:00|38570.1|38563.1|38607.6|38600.6|38617.6|38610.6|38565.1|38558.1|147
1724982600000|2024-08-30 01:50:00|38605.1|38598.1|38595.1|38588.1|38607.6|38600.6|38565.1|38558.1|94
1724982900000|2024-08-30 01:55:00|38592.6|38585.6|38572.6|38565.6|38600.1|38593.1|38562.6|38555.6|83
1724983200000|2024-08-30 02:00:00|38570.1|38563.1|38567.6|38560.6|38592.6|38585.6|38552.6|38545.6|61
1724983500000|2024-08-30 02:05:00|38565.1|38558.1|38537.6|38530.6|38567.6|38560.6|38535.1|38528.1|79
1724983800000|2024-08-30 02:10:00|38535.1|38528.1|38557.6|38550.6|38565.1|38558.1|38522.6|38515.6|106
1724984100000|2024-08-30 02:15:00|38555.1|38548.1|38560.1|38553.1|38570.1|38563.1|38537.6|38530.6|78
1724984400000|2024-08-30 02:20:00|38557.6|38550.6|38590.1|38583.1|38602.6|38595.6|38557.6|38550.6|89
1724984700000|2024-08-30 02:25:00|38592.6|38585.6|38587.6|38580.6|38607.6|38600.6|38582.6|38575.6|120
1724985000000|2024-08-30 02:30:00|38585.1|38578.1|38617.6|38610.6|38630.1|38623.1|38585.1|38578.1|213
1724985300000|2024-08-30 02:35:00|38615.1|38608.1|38602.6|38595.6|38620.1|38613.1|38600.1|38593.1|34
1724985600000|2024-08-30 02:40:00|38605.1|38598.1|38622.6|38615.6|38625.1|38618.1|38602.6|38595.6|22
1724985900000|2024-08-30 02:45:00|38620.1|38613.1|38622.6|38615.6|38640.1|38633.1|38617.6|38610.6|30
1724986200000|2024-08-30 02:50:00|38625.1|38618.1|38605.1|38598.1|38627.6|38620.6|38602.6|38595.6|29
1724986500000|2024-08-30 02:55:00|38607.6|38600.6|38607.6|38600.6|38615.1|38608.1|38595.1|38588.1|70
1724986800000|2024-08-30 03:00:00|38605.1|38598.1|38587.6|38580.6|38622.6|38615.6|38580.1|38573.1|25
1724987100000|2024-08-30 03:05:00|38585.1|38578.1|38585.1|38578.1|38595.1|38588.1|38572.6|38565.6|24
1724987400000|2024-08-30 03:10:00|38582.6|38575.6|38582.6|38575.6|38592.6|38585.6|38580.1|38573.1|21
1724987700000|2024-08-30 03:15:00|38585.1|38578.1|38572.6|38565.6|38587.6|38580.6|38570.1|38563.1|19
1724988000000|2024-08-30 03:20:00|38575.1|38568.1|38567.6|38560.6|38587.6|38580.6|38567.6|38560.6|21
1724988300000|2024-08-30 03:25:00|38565.1|38558.1|38580.1|38573.1|38587.6|38580.6|38565.1|38558.1|27
1724988600000|2024-08-30 03:30:00|38582.6|38575.6|38555.1|38548.1|38582.6|38575.6|38540.1|38533.1|179
1724988900000|2024-08-30 03:35:00|38552.6|38545.6|38557.6|38550.6|38575.1|38568.1|38547.6|38540.6|92
1724989200000|2024-08-30 03:40:00|38555.1|38548.1|38525.1|38518.1|38557.6|38550.6|38520.1|38513.1|81
1724989500000|2024-08-30 03:45:00|38527.6|38520.6|38535.1|38528.1|38570.1|38563.1|38522.6|38515.6|112
1724989800000|2024-08-30 03:50:00|38532.6|38525.6|38540.1|38533.1|38572.6|38565.6|38530.1|38523.1|124
1724990100000|2024-08-30 03:55:00|38542.6|38535.6|38592.6|38585.6|38592.6|38585.6|38527.6|38520.6|121
1724990400000|2024-08-30 04:00:00|38590.1|38583.1|38572.6|38565.6|38600.1|38593.1|38572.6|38565.6|139
1724990700000|2024-08-30 04:05:00|38570.1|38563.1|38577.6|38570.6|38585.1|38578.1|38565.1|38558.1|104
1724991000000|2024-08-30 04:10:00|38575.1|38568.1|38555.1|38548.1|38587.6|38580.6|38552.6|38545.6|86
1724991300000|2024-08-30 04:15:00|38557.6|38550.6|38532.6|38525.6|38560.1|38553.1|38525.1|38518.1|57
1724991600000|2024-08-30 04:20:00|38535.1|38528.1|38537.6|38530.6|38550.1|38543.1|38520.1|38513.1|94
1724991900000|2024-08-30 04:25:00|38540.1|38533.1|38465.1|38458.1|38540.1|38533.1|38460.1|38453.1|121
1724992200000|2024-08-30 04:30:00|38462.6|38455.6|38467.6|38460.6|38470.1|38463.1|38420.1|38413.1|147
1724992500000|2024-08-30 04:35:00|38465.1|38458.1|38500.1|38493.1|38517.6|38510.6|38457.6|38450.6|102
1724992800000|2024-08-30 04:40:00|38497.6|38490.6|38515.1|38508.1|38525.1|38518.1|38497.6|38490.6|64
1724993100000|2024-08-30 04:45:00|38512.6|38505.6|38512.6|38505.6|38535.1|38528.1|38507.6|38500.6|93
1724993400000|2024-08-30 04:50:00|38510.1|38503.1|38505.1|38498.1|38532.6|38525.6|38502.6|38495.6|95
1724993700000|2024-08-30 04:55:00|38502.6|38495.6|38490.1|38483.1|38505.1|38498.1|38480.1|38473.1|50
1724994000000|2024-08-30 05:00:00|38487.6|38480.6|38477.6|38470.6|38502.6|38495.6|38467.6|38460.6|71
1724994300000|2024-08-30 05:05:00|38480.1|38473.1|38480.1|38473.1|38490.1|38483.1|38467.6|38460.6|85
1724994600000|2024-08-30 05:10:00|38477.6|38470.6|38482.6|38475.6|38492.6|38485.6|38462.6|38455.6|92
1724994900000|2024-08-30 05:15:00|38480.1|38473.1|38472.6|38465.6|38485.1|38478.1|38467.6|38460.6|174
1724995200000|2024-08-30 05:20:00|38470.1|38463.1|38457.6|38450.6|38472.6|38465.6|38450.1|38443.1|230
1724995500000|2024-08-30 05:25:00|38460.1|38453.1|38457.6|38450.6|38472.6|38465.6|38452.6|38445.6|67
1724995800000|2024-08-30 05:30:00|38460.1|38453.1|38487.6|38480.6|38492.6|38485.6|38460.1|38453.1|71
1724996100000|2024-08-30 05:35:00|38490.1|38483.1|38525.1|38518.1|38530.1|38523.1|38482.6|38475.6|77
1724996400000|2024-08-30 05:40:00|38527.6|38520.6|38585.1|38578.1|38590.1|38583.1|38525.1|38518.1|127
1724996700000|2024-08-30 05:45:00|38587.6|38580.6|38652.6|38645.6|38652.6|38645.6|38582.6|38575.6|705
1724997000000|2024-08-30 05:50:00|38657.6|38650.6|38642.6|38635.6|38662.6|38655.6|38622.6|38615.6|509
1724997300000|2024-08-30 05:55:00|38645.1|38638.1|38622.6|38615.6|38667.6|38660.6|38615.1|38608.1|1198
1724997600000|2024-08-30 06:00:00|38632.6|38625.6|38675.1|38668.1|38715.1|38708.1|38632.6|38625.6|1427
1724997900000|2024-08-30 06:05:00|38672.6|38665.6|38722.6|38715.6|38742.6|38735.6|38672.6|38665.6|594
1724998200000|2024-08-30 06:10:00|38720.1|38713.1|38707.6|38700.6|38722.6|38715.6|38687.6|38680.6|486
1724998500000|2024-08-30 06:15:00|38705.1|38698.1|38710.1|38703.1|38712.6|38705.6|38700.1|38693.1|208
1724998800000|2024-08-30 06:20:00|38707.6|38700.6|38692.6|38685.6|38712.6|38705.6|38687.6|38680.6|84
1724999100000|2024-08-30 06:25:00|38690.1|38683.1|38697.6|38690.6|38697.6|38690.6|38687.6|38680.6|51
1724999400000|2024-08-30 06:30:00|38695.1|38688.1|38697.6|38690.6|38702.6|38695.6|38687.6|38680.6|45
1724999700000|2024-08-30 06:35:00|38695.1|38688.1|38680.1|38673.1|38697.6|38690.6|38667.6|38660.6|40
1725000000000|2024-08-30 06:40:00|38670.1|38663.1|38680.1|38673.1|38690.1|38683.1|38670.1|38663.1|27
1725000300000|2024-08-30 06:45:00|38677.6|38670.6|38667.6|38660.6|38690.1|38683.1|38665.1|38658.1|48
1725000600000|2024-08-30 06:50:00|38672.6|38665.6|38670.1|38663.1|38672.6|38665.6|38662.6|38655.6|21
1725000900000|2024-08-30 06:55:00|38672.6|38665.6|38675.1|38668.1|38692.6|38685.6|38670.1|38663.1|29
1725001200000|2024-08-30 07:00:00|38680.1|38673.1|38717.6|38710.6|38722.6|38715.6|38680.1|38673.1|123
1725001500000|2024-08-30 07:05:00|38720.1|38713.1|38702.6|38695.6|38742.6|38735.6|38695.1|38688.1|112
1725001800000|2024-08-30 07:10:00|38700.1|38693.1|38702.6|38695.6|38712.6|38705.6|38687.6|38680.6|29
1725002100000|2024-08-30 07:15:00|38697.6|38690.6|38715.1|38708.1|38727.6|38720.6|38680.1|38673.1|43
1725002400000|2024-08-30 07:20:00|38717.6|38710.6|38715.1|38708.1|38725.1|38718.1|38710.1|38703.1|37
1725002700000|2024-08-30 07:25:00|38717.6|38710.6|38722.6|38715.6|38732.6|38725.6|38707.6|38700.6|100
1725003000000|2024-08-30 07:30:00|38725.1|38718.1|38745.1|38738.1|38760.1|38753.1|38725.1|38718.1|101
1725003300000|2024-08-30 07:35:00|38742.6|38735.6|38802.6|38795.6|38810.1|38803.1|38742.6|38735.6|193
1725003600000|2024-08-30 07:40:00|38800.1|38793.1|38877.6|38870.6|38882.6|38875.6|38787.6|38780.6|292
1725003900000|2024-08-30 07:45:00|38875.1|38868.1|38847.6|38840.6|38887.6|38880.6|38837.6|38830.6|179
1725004200000|2024-08-30 07:50:00|38845.1|38838.1|38870.1|38863.1|38877.6|38870.6|38837.6|38830.6|150
1725004500000|2024-08-30 07:55:00|38872.6|38865.6|38837.6|38830.6|38882.6|38875.6|38837.6|38830.6|87
1725004800000|2024-08-30 08:00:00|38835.1|38828.1|38795.1|38788.1|38855.1|38848.1|38792.6|38785.6|106
1725005100000|2024-08-30 08:05:00|38797.6|38790.6|38787.6|38780.6|38817.6|38810.6|38782.6|38775.6|245
1725005400000|2024-08-30 08:10:00|38790.1|38783.1|38802.6|38795.6|38817.6|38810.6|38772.6|38765.6|154
1725005700000|2024-08-30 08:15:00|38805.1|38798.1|38812.6|38805.6|38842.6|38835.6|38795.1|38788.1|114
1725006000000|2024-08-30 08:20:00|38815.1|38808.1|38785.1|38778.1|38815.1|38808.1|38785.1|38778.1|54
1725006300000|2024-08-30 08:25:00|38787.6|38780.6|38852.6|38845.6|38857.6|38850.6|38785.1|38778.1|156
1725006600000|2024-08-30 08:30:00|38850.1|38843.1|38877.6|38870.6|38882.6|38875.6|38830.1|38823.1|31
1725006900000|2024-08-30 08:35:00|38875.1|38868.1|38827.6|38820.6|38877.6|38870.6|38820.1|38813.1|127
1725007200000|2024-08-30 08:40:00|38830.1|38823.1|38827.6|38820.6|38835.1|38828.1|38810.1|38803.1|42
1725007500000|2024-08-30 08:45:00|38825.1|38818.1|38817.6|38810.6|38832.6|38825.6|38805.1|38798.1|77
1725007800000|2024-08-30 08:50:00|38820.1|38813.1|38810.1|38803.1|38825.1|38818.1|38790.1|38783.1|40
1725008100000|2024-08-30 08:55:00|38812.6|38805.6|38797.6|38790.6|38812.6|38805.6|38785.1|38778.1|89
1725008400000|2024-08-30 09:00:00|38800.1|38793.1|38795.1|38788.1|38815.1|38808.1|38785.1|38778.1|58
1725008700000|2024-08-30 09:05:00|38792.6|38785.6|38767.6|38760.6|38795.1|38788.1|38767.6|38760.6|31
1725009000000|2024-08-30 09:10:00|38780.1|38773.1|38810.1|38803.1|38812.6|38805.6|38777.6|38770.6|35
1725009300000|2024-08-30 09:15:00|38807.6|38800.6|38792.6|38785.6|38810.1|38803.1|38790.1|38783.1|20
1725009600000|2024-08-30 09:20:00|38795.1|38788.1|38782.6|38775.6|38797.6|38790.6|38777.6|38770.6|20
1725009900000|2024-08-30 09:25:00|38785.1|38778.1|38782.6|38775.6|38785.1|38778.1|38780.1|38773.1|0
1725010200000|2024-08-30 09:30:00|38785.1|38778.1|38772.6|38765.6|38787.6|38780.6|38767.6|38760.6|14
1725010500000|2024-08-30 09:35:00|38775.1|38768.1|38777.6|38770.6|38785.1|38778.1|38770.1|38763.1|3
1725010800000|2024-08-30 09:40:00|38780.1|38773.1|38792.6|38785.6|38797.6|38790.6|38775.1|38768.1|17
1725011100000|2024-08-30 09:45:00|38795.1|38788.1|38807.6|38800.6|38807.6|38800.6|38790.1|38783.1|29
1725011400000|2024-08-30 09:50:00|38805.1|38798.1|38812.6|38805.6|38812.6|38805.6|38792.6|38785.6|34
1725011700000|2024-08-30 09:55:00|38810.1|38803.1|38810.1|38803.1|38815.1|38808.1|38800.1|38793.1|19
1725012000000|2024-08-30 10:00:00|38812.6|38805.6|38797.6|38790.6|38812.6|38805.6|38790.1|38783.1|14
1725012300000|2024-08-30 10:05:00|38802.6|38795.6|38785.1|38778.1|38802.6|38795.6|38782.6|38775.6|12
1725012600000|2024-08-30 10:10:00|38782.6|38775.6|38795.1|38788.1|38802.6|38795.6|38782.6|38775.6|20
1725012900000|2024-08-30 10:15:00|38792.6|38785.6|38797.6|38790.6|38802.6|38795.6|38785.1|38778.1|34
1725013200000|2024-08-30 10:20:00|38795.1|38788.1|38790.1|38783.1|38802.6|38795.6|38787.6|38780.6|18
1725013500000|2024-08-30 10:25:00|38787.6|38780.6|38785.1|38778.1|38792.6|38785.6|38777.6|38770.6|9
1725013800000|2024-08-30 10:30:00|38787.6|38780.6|38765.1|38758.1|38787.6|38780.6|38760.1|38753.1|48
1725014100000|2024-08-30 10:35:00|38762.6|38755.6|38760.1|38753.1|38762.6|38755.6|38745.1|38738.1|24
1725014400000|2024-08-30 10:40:00|38757.6|38750.6|38792.6|38785.6|38792.6|38785.6|38757.6|38750.6|15
1725014700000|2024-08-30 10:45:00|38795.1|38788.1|38807.6|38800.6|38807.6|38800.6|38792.6|38785.6|5
1725015000000|2024-08-30 10:50:00|38810.1|38803.1|38812.6|38805.6|38817.6|38810.6|38802.6|38795.6|10
1725015300000|2024-08-30 10:55:00|38815.1|38808.1|38837.6|38830.6|38837.6|38830.6|38807.6|38800.6|56
1725015600000|2024-08-30 11:00:00|38835.1|38828.1|38822.6|38815.6|38842.6|38835.6|38817.6|38810.6|46
1725015900000|2024-08-30 11:05:00|38827.6|38820.6|38822.6|38815.6|38832.6|38825.6|38817.6|38810.6|18
1725016200000|2024-08-30 11:10:00|38820.1|38813.1|38797.6|38790.6|38822.6|38815.6|38792.6|38785.6|17
1725016500000|2024-08-30 11:15:00|38800.1|38793.1|38817.6|38810.6|38822.6|38815.6|38797.6|38790.6|14
1725016800000|2024-08-30 11:20:00|38815.1|38808.1|38802.6|38795.6|38817.6|38810.6|38797.6|38790.6|11
1725017100000|2024-08-30 11:25:00|38800.1|38793.1|38802.6|38795.6|38812.6|38805.6|38797.6|38790.6|7
1725017400000|2024-08-30 11:30:00|38805.1|38798.1|38812.6|38805.6|38817.6|38810.6|38802.6|38795.6|25
1725017700000|2024-08-30 11:35:00|38815.1|38808.1|38817.6|38810.6|38832.6|38825.6|38812.6|38805.6|33
1725018000000|2024-08-30 11:40:00|38820.1|38813.1|38792.6|38785.6|38822.6|38815.6|38787.6|38780.6|30
1725018300000|2024-08-30 11:45:00|38795.1|38788.1|38832.6|38825.6|38835.1|38828.1|38792.6|38785.6|26
1725018600000|2024-08-30 11:50:00|38830.1|38823.1|38837.6|38830.6|38845.1|38838.1|38825.1|38818.1|18
1725018900000|2024-08-30 11:55:00|38842.6|38835.6|38847.6|38840.6|38855.1|38848.1|38837.6|38830.6|26
1725019200000|2024-08-30 12:00:00|38845.1|38838.1|38857.6|38850.6|38865.1|38858.1|38845.1|38838.1|31
1725019500000|2024-08-30 12:05:00|38860.1|38853.1|38872.6|38865.6|38875.1|38868.1|38857.6|38850.6|22
1725019800000|2024-08-30 12:10:00|38877.6|38870.6|38880.1|38873.1|38885.1|38878.1|38872.6|38865.6|48
1725020100000|2024-08-30 12:15:00|38877.6|38870.6|38905.1|38898.1|38910.1|38903.1|38872.6|38865.6|255
1725020400000|2024-08-30 12:20:00|38907.6|38900.6|38897.6|38890.6|38922.6|38915.6|38895.1|38888.1|45
1725020700000|2024-08-30 12:25:00|38900.1|38893.1|38892.6|38885.6|38907.6|38900.6|38882.6|38875.6|62
1725021000000|2024-08-30 12:30:00|38895.1|38888.1|38870.1|38863.1|38930.1|38923.1|38855.1|38848.1|195
1725021300000|2024-08-30 12:35:00|38872.6|38865.6|38877.6|38870.6|38890.1|38883.1|38842.6|38835.6|61
1725021600000|2024-08-30 12:40:00|38875.1|38868.1|38895.1|38888.1|38912.6|38905.6|38862.6|38855.6|63
1725021900000|2024-08-30 12:45:00|38892.6|38885.6|38887.6|38880.6|38897.6|38890.6|38877.6|38870.6|29
1725022200000|2024-08-30 12:50:00|38890.1|38883.1|38872.6|38865.6|38890.1|38883.1|38857.6|38850.6|89
1725022500000|2024-08-30 12:55:00|38870.1|38863.1|38857.6|38850.6|38875.1|38868.1|38842.6|38835.6|18
1725022800000|2024-08-30 13:00:00|38860.1|38853.1|38832.6|38825.6|38867.6|38860.6|38825.1|38818.1|52
1725023100000|2024-08-30 13:05:00|38830.1|38823.1|38877.6|38870.6|38877.6|38870.6|38825.1|38818.1|41
1725023400000|2024-08-30 13:10:00|38875.1|38868.1|38865.1|38858.1|38892.6|38885.6|38862.6|38855.6|36
1725023700000|2024-08-30 13:15:00|38862.6|38855.6|38867.6|38860.6|38872.6|38865.6|38855.1|38848.1|44
1725024000000|2024-08-30 13:20:00|38870.1|38863.1|38887.6|38880.6|38897.6|38890.6|38862.6|38855.6|20
1725024300000|2024-08-30 13:25:00|38890.1|38883.1|38907.6|38900.6|38912.6|38905.6|38887.6|38880.6|59
1725024600000|2024-08-30 13:30:00|38902.6|38895.6|38892.6|38885.6|38925.1|38918.1|38855.1|38848.1|257
1725024900000|2024-08-30 13:35:00|38890.1|38883.1|38917.6|38910.6|38945.1|38938.1|38870.1|38863.1|157
1725025200000|2024-08-30 13:40:00|38920.1|38913.1|38952.6|38945.6|38965.1|38958.1|38912.6|38905.6|100
1725025500000|2024-08-30 13:45:00|38957.6|38950.6|38927.6|38920.6|38970.1|38963.1|38917.6|38910.6|79
1725025800000|2024-08-30 13:50:00|38930.1|38923.1|38940.1|38933.1|38965.1|38958.1|38887.6|38880.6|141
1725026100000|2024-08-30 13:55:00|38937.6|38930.6|38917.6|38910.6|38940.1|38933.1|38897.6|38890.6|138
1725026400000|2024-08-30 14:00:00|38925.1|38918.1|38912.6|38905.6|38957.6|38950.6|38900.1|38893.1|379
1725026700000|2024-08-30 14:05:00|38910.1|38903.1|38887.6|38880.6|38920.1|38913.1|38872.6|38865.6|251
1725027000000|2024-08-30 14:10:00|38885.1|38878.1|38877.6|38870.6|38917.6|38910.6|38870.1|38863.1|191
1725027300000|2024-08-30 14:15:00|38880.1|38873.1|38907.6|38900.6|38912.6|38905.6|38855.1|38848.1|163
1725027600000|2024-08-30 14:20:00|38912.6|38905.6|38885.1|38878.1|38917.6|38910.6|38867.6|38860.6|194
1725027900000|2024-08-30 14:25:00|38887.6|38880.6|38877.6|38870.6|38900.1|38893.1|38845.1|38838.1|162
1725028200000|2024-08-30 14:30:00|38880.1|38873.1|38880.1|38873.1|38917.6|38910.6|38867.6|38860.6|106
1725028500000|2024-08-30 14:35:00|38882.6|38875.6|38907.6|38900.6|38917.6|38910.6|38875.1|38868.1|85
1725028800000|2024-08-30 14:40:00|38905.1|38898.1|38852.6|38845.6|38937.6|38930.6|38835.1|38828.1|130
1725029100000|2024-08-30 14:45:00|38855.1|38848.1|38942.6|38935.6|38950.1|38943.1|38827.6|38820.6|204
1725029400000|2024-08-30 14:50:00|38940.1|38933.1|38860.1|38853.1|38940.1|38933.1|38855.1|38848.1|142
1725029700000|2024-08-30 14:55:00|38857.6|38850.6|38805.1|38798.1|38880.1|38873.1|38800.1|38793.1|199
1725030000000|2024-08-30 15:00:00|38807.6|38800.6|38837.6|38830.6|38842.6|38835.6|38777.6|38770.6|302
1725030300000|2024-08-30 15:05:00|38835.1|38828.1|38857.6|38850.6|38860.1|38853.1|38817.6|38810.6|185
1725030600000|2024-08-30 15:10:00|38855.1|38848.1|38855.1|38848.1|38862.6|38855.6|38827.6|38820.6|118
1725030900000|2024-08-30 15:15:00|38857.6|38850.6|38822.6|38815.6|38857.6|38850.6|38815.1|38808.1|128
1725031200000|2024-08-30 15:20:00|38825.1|38818.1|38807.6|38800.6|38830.1|38823.1|38795.1|38788.1|155
1725031500000|2024-08-30 15:25:00|38802.6|38795.6|38807.6|38800.6|38832.6|38825.6|38797.6|38790.6|118
1725031800000|2024-08-30 15:30:00|38812.6|38805.6|38822.6|38815.6|38825.1|38818.1|38740.1|38733.1|311
1725032100000|2024-08-30 15:35:00|38820.1|38813.1|38802.6|38795.6|38842.6|38835.6|38782.6|38775.6|239
1725032400000|2024-08-30 15:40:00|38805.1|38798.1|38812.6|38805.6|38825.1|38818.1|38797.6|38790.6|153
1725032700000|2024-08-30 15:45:00|38810.1|38803.1|38805.1|38798.1|38842.6|38835.6|38797.6|38790.6|90
1725033000000|2024-08-30 15:50:00|38802.6|38795.6|38847.6|38840.6|38857.6|38850.6|38802.6|38795.6|77
1725033300000|2024-08-30 15:55:00|38845.1|38838.1|38845.1|38838.1|38855.1|38848.1|38817.6|38810.6|61
1725033600000|2024-08-30 16:00:00|38842.6|38835.6|38840.1|38833.1|38842.6|38835.6|38772.6|38765.6|291
1725033900000|2024-08-30 16:05:00|38837.6|38830.6|38867.6|38860.6|38872.6|38865.6|38832.6|38825.6|70
1725034200000|2024-08-30 16:10:00|38862.6|38855.6|38870.1|38863.1|38887.6|38880.6|38847.6|38840.6|81
1725034500000|2024-08-30 16:15:00|38867.6|38860.6|38862.6|38855.6|38885.1|38878.1|38845.1|38838.1|85
1725034800000|2024-08-30 16:20:00|38860.1|38853.1|38865.1|38858.1|38872.6|38865.6|38845.1|38838.1|56
1725035100000|2024-08-30 16:25:00|38862.6|38855.6|38822.6|38815.6|38872.6|38865.6|38815.1|38808.1|100
1725035400000|2024-08-30 16:30:00|38820.1|38813.1|38785.1|38778.1|38832.6|38825.6|38775.1|38768.1|86
1725035700000|2024-08-30 16:35:00|38782.6|38775.6|38797.6|38790.6|38802.6|38795.6|38760.1|38753.1|118
1725036000000|2024-08-30 16:40:00|38792.6|38785.6|38792.6|38785.6|38800.1|38793.1|38772.6|38765.6|89
1725036300000|2024-08-30 16:45:00|38790.1|38783.1|38797.6|38790.6|38802.6|38795.6|38770.1|38763.1|55
1725036600000|2024-08-30 16:50:00|38800.1|38793.1|38857.6|38850.6|38860.1|38853.1|38800.1|38793.1|62
1725036900000|2024-08-30 16:55:00|38860.1|38853.1|38872.6|38865.6|38885.1|38878.1|38852.6|38845.6|80
1725037200000|2024-08-30 17:00:00|38870.1|38863.1|38880.1|38873.1|38897.6|38890.6|38837.6|38830.6|139
1725037500000|2024-08-30 17:05:00|38882.6|38875.6|38857.6|38850.6|38882.6|38875.6|38845.1|38838.1|53
1725037800000|2024-08-30 17:10:00|38860.1|38853.1|38862.6|38855.6|38867.6|38860.6|38845.1|38838.1|48
1725038100000|2024-08-30 17:15:00|38860.1|38853.1|38830.1|38823.1|38872.6|38865.6|38822.6|38815.6|41
1725038400000|2024-08-30 17:20:00|38832.6|38825.6|38820.1|38813.1|38845.1|38838.1|38807.6|38800.6|83
1725038700000|2024-08-30 17:25:00|38822.6|38815.6|38852.6|38845.6|38865.1|38858.1|38822.6|38815.6|217
1725039000000|2024-08-30 17:30:00|38855.1|38848.1|38855.1|38848.1|38875.1|38868.1|38847.6|38840.6|128
1725039300000|2024-08-30 17:35:00|38852.6|38845.6|38847.6|38840.6|38872.6|38865.6|38842.6|38835.6|38
1725039600000|2024-08-30 17:40:00|38850.1|38843.1|38845.1|38838.1|38865.1|38858.1|38842.6|38835.6|37
1725039900000|2024-08-30 17:45:00|38842.6|38835.6|38840.1|38833.1|38852.6|38845.6|38822.6|38815.6|18
1725040200000|2024-08-30 17:50:00|38842.6|38835.6|38857.6|38850.6|38862.6|38855.6|38832.6|38825.6|32
1725040500000|2024-08-30 17:55:00|38855.1|38848.1|38827.6|38820.6|38862.6|38855.6|38820.1|38813.1|45
1725040800000|2024-08-30 18:00:00|38830.1|38823.1|38827.6|38820.6|38845.1|38838.1|38812.6|38805.6|74
1725041100000|2024-08-30 18:05:00|38825.1|38818.1|38845.1|38838.1|38852.6|38845.6|38820.1|38813.1|41
1725041400000|2024-08-30 18:10:00|38842.6|38835.6|38857.6|38850.6|38867.6|38860.6|38835.1|38828.1|46
1725041700000|2024-08-30 18:15:00|38860.1|38853.1|38855.1|38848.1|38870.1|38863.1|38847.6|38840.6|25
1725042000000|2024-08-30 18:20:00|38852.6|38845.6|38862.6|38855.6|38875.1|38868.1|38852.6|38845.6|34
1725042300000|2024-08-30 18:25:00|38865.1|38858.1|38852.6|38845.6|38880.1|38873.1|38847.6|38840.6|36
1725042600000|2024-08-30 18:30:00|38855.1|38848.1|38885.1|38878.1|38885.1|38878.1|38850.1|38843.1|66
1725042900000|2024-08-30 18:35:00|38882.6|38875.6|38900.1|38893.1|38917.6|38910.6|38882.6|38875.6|62
1725043200000|2024-08-30 18:40:00|38897.6|38890.6|38902.6|38895.6|38922.6|38915.6|38895.1|38888.1|64
1725043500000|2024-08-30 18:45:00|38907.6|38900.6|38927.6|38920.6|38927.6|38920.6|38897.6|38890.6|46
1725043800000|2024-08-30 18:50:00|38930.1|38923.1|38937.6|38930.6|38952.6|38945.6|38927.6|38920.6|161
1725044100000|2024-08-30 18:55:00|38935.1|38928.1|38957.6|38950.6|38957.6|38950.6|38932.6|38925.6|50
1725044400000|2024-08-30 19:00:00|38955.1|38948.1|38955.1|38948.1|38977.6|38970.6|38950.1|38943.1|104
1725044700000|2024-08-30 19:05:00|38952.6|38945.6|38950.1|38943.1|38967.6|38960.6|38947.6|38940.6|49
1725045000000|2024-08-30 19:10:00|38952.6|38945.6|38932.6|38925.6|38957.6|38950.6|38912.6|38905.6|54
1725045300000|2024-08-30 19:15:00|38930.1|38923.1|38945.1|38938.1|38952.6|38945.6|38925.1|38918.1|67
1725045600000|2024-08-30 19:20:00|38947.6|38940.6|38982.6|38975.6|38992.6|38985.6|38947.6|38940.6|120
1725045900000|2024-08-30 19:25:00|38980.1|38973.1|38985.1|38978.1|38992.6|38985.6|38960.1|38953.1|100
1725046200000|2024-08-30 19:30:00|38987.6|38980.6|38950.1|38943.1|38992.6|38985.6|38935.1|38928.1|79
1725046500000|2024-08-30 19:35:00|38947.6|38940.6|38960.1|38953.1|38970.1|38963.1|38947.6|38940.6|74
1725046800000|2024-08-30 19:40:00|38957.6|38950.6|38955.1|38948.1|38982.6|38975.6|38942.6|38935.6|84
1725047100000|2024-08-30 19:45:00|38952.6|38945.6|38962.6|38955.6|38967.6|38960.6|38940.1|38933.1|116
1725047400000|2024-08-30 19:50:00|38975.1|38968.1|39017.6|39010.6|39035.1|39028.1|38960.1|38953.1|588
1725047700000|2024-08-30 19:55:00|39015.1|39008.1|38970.1|38963.1|39057.6|39050.6|38967.6|38960.6|506
1725048000000|2024-08-30 20:00:00|38967.6|38960.6|39015.1|39008.1|39037.6|39030.6|38967.6|38960.6|233
1725048300000|2024-08-30 20:05:00|39017.6|39010.6|39007.6|39000.6|39022.6|39015.6|39000.1|38993.1|47
1725048600000|2024-08-30 20:10:00|39010.1|39003.1|38992.6|38985.6|39010.1|39003.1|38980.1|38973.1|27
1725048900000|2024-08-30 20:15:00|38995.1|38988.1|39030.1|39023.1|39030.1|39023.1|38992.6|38985.6|39
1725049200000|2024-08-30 20:20:00|39027.6|39020.6|39035.1|39028.1|39037.6|39030.6|39022.6|39015.6|34
1725049500000|2024-08-30 20:25:00|39032.6|39025.6|39032.6|39025.6|39035.1|39028.1|39017.6|39010.6|11
1725049800000|2024-08-30 20:30:00|39030.1|39023.1|39037.6|39030.6|39042.6|39035.6|39022.6|39015.6|60
1725050100000|2024-08-30 20:35:00|39040.1|39033.1|39030.1|39023.1|39042.6|39035.6|39027.6|39020.6|16
1725050400000|2024-08-30 20:40:00|39032.6|39025.6|39055.1|39048.1|39057.6|39050.6|39030.1|39023.1|51
1725050700000|2024-08-30 20:45:00|39050.1|39043.1|39062.6|39055.6|39062.6|39055.6|39050.1|39043.1|59
1725051000000|2024-08-30 20:50:00|39060.1|39053.1|39065.1|39058.1|39067.6|39060.6|39057.6|39050.6|31
1725051300000|2024-08-30 20:55:00|39060.1|39053.1|39054.1|39039.1|39065.1|39058.1|39030.1|39023.1|68
1725228000000|2024-09-01 22:00:00|39054.1|39039.1|39106.6|39091.6|39134.1|39119.1|39049.1|39034.1|99
1725228300000|2024-09-01 22:05:00|39104.1|39089.1|39131.6|39116.6|39131.6|39116.6|39099.1|39084.1|19
1725228600000|2024-09-01 22:10:00|39129.1|39114.1|39109.1|39094.1|39129.1|39114.1|39091.6|39076.6|32
1725228900000|2024-09-01 22:15:00|39106.6|39091.6|39096.6|39081.6|39109.1|39094.1|39096.6|39081.6|1
1725229200000|2024-09-01 22:20:00|39089.1|39074.1|39076.6|39061.6|39091.6|39076.6|39074.1|39059.1|29
1725229500000|2024-09-01 22:25:00|39074.1|39059.1|39076.6|39061.6|39091.6|39076.6|39074.1|39059.1|3
1725229800000|2024-09-01 22:30:00|39089.1|39074.1|39091.6|39076.6|39099.1|39084.1|39076.6|39061.6|3
1725230100000|2024-09-01 22:35:00|39099.1|39084.1|39084.1|39069.1|39099.1|39084.1|39084.1|39069.1|5
1725230400000|2024-09-01 22:40:00|39081.6|39066.6|39084.1|39069.1|39084.1|39069.1|39081.6|39066.6|0
1725230700000|2024-09-01 22:45:00|39081.6|39066.6|39084.1|39069.1|39086.6|39071.6|39081.6|39066.6|0
1725231000000|2024-09-01 22:50:00|39086.6|39071.6|39079.1|39064.1|39086.6|39071.6|39079.1|39064.1|9
1725231300000|2024-09-01 22:55:00|39081.6|39066.6|39086.6|39071.6|39086.6|39071.6|39081.6|39066.6|8
1725231600000|2024-09-01 23:00:00|39094.1|39079.1|39101.6|39086.6|39109.1|39094.1|39086.6|39071.6|17
1725231900000|2024-09-01 23:05:00|39104.1|39089.1|39156.6|39141.6|39156.6|39141.6|39104.1|39089.1|31
1725232200000|2024-09-01 23:10:00|39149.1|39134.1|39154.1|39139.1|39156.6|39141.6|39131.6|39116.6|31
1725232500000|2024-09-01 23:15:00|39156.6|39141.6|39141.6|39126.6|39174.1|39159.1|39141.6|39126.6|69
1725232800000|2024-09-01 23:20:00|39146.6|39131.6|39144.1|39129.1|39151.6|39136.6|39136.6|39121.6|38
1725233100000|2024-09-01 23:25:00|39146.6|39131.6|39134.1|39119.1|39149.1|39134.1|39131.6|39116.6|16
1725233400000|2024-09-01 23:30:00|39139.1|39124.1|39175.1|39168.1|39182.6|39175.6|39134.1|39119.1|10090
1725233700000|2024-09-01 23:35:00|39177.6|39170.6|39167.6|39160.6|39177.6|39170.6|39157.6|39150.6|92
1725234000000|2024-09-01 23:40:00|39170.1|39163.1|39115.1|39108.1|39175.1|39168.1|39112.6|39105.6|123
1725234300000|2024-09-01 23:45:00|39125.1|39118.1|39120.1|39113.1|39145.1|39138.1|39097.6|39090.6|185
1725234600000|2024-09-01 23:50:00|39117.6|39110.6|39115.1|39108.1|39125.1|39118.1|39102.6|39095.6|100
1725234900000|2024-09-01 23:55:00|39117.6|39110.6|39082.6|39075.6|39125.1|39118.1|39082.6|39075.6|149
1725235200000|2024-09-02 00:00:00|39087.6|39080.6|39050.1|39043.1|39107.6|39100.6|39025.1|39018.1|509
1725235500000|2024-09-02 00:05:00|39052.6|39045.6|39002.6|38995.6|39060.1|39053.1|38992.6|38985.6|405
1725235800000|2024-09-02 00:10:00|39005.1|38998.1|39012.6|39005.6|39037.6|39030.6|38962.6|38955.6|389
1725236100000|2024-09-02 00:15:00|39010.1|39003.1|39012.6|39005.6|39015.1|39008.1|38967.6|38960.6|372
1725236400000|2024-09-02 00:20:00|39015.1|39008.1|39000.1|38993.1|39042.6|39035.6|39000.1|38993.1|240
1725236700000|2024-09-02 00:25:00|38997.6|38990.6|38990.1|38983.1|39037.6|39030.6|38982.6|38975.6|364
1725237000000|2024-09-02 00:30:00|38992.6|38985.6|38965.1|38958.1|39010.1|39003.1|38955.1|38948.1|212
1725237300000|2024-09-02 00:35:00|38962.6|38955.6|38982.6|38975.6|38982.6|38975.6|38947.6|38940.6|185
1725237600000|2024-09-02 00:40:00|38980.1|38973.1|38927.6|38920.6|38987.6|38980.6|38915.1|38908.1|286
1725237900000|2024-09-02 00:45:00|38930.1|38923.1|38917.6|38910.6|38937.6|38930.6|38902.6|38895.6|306
1725238200000|2024-09-02 00:50:00|38915.1|38908.1|38935.1|38928.1|38940.1|38933.1|38905.1|38898.1|177
1725238500000|2024-09-02 00:55:00|38932.6|38925.6|38882.6|38875.6|38937.6|38930.6|38882.6|38875.6|179
1725238800000|2024-09-02 01:00:00|38885.1|38878.1|38905.1|38898.1|38932.6|38925.6|38870.1|38863.1|255
1725239100000|2024-09-02 01:05:00|38907.6|38900.6|38942.6|38935.6|38942.6|38935.6|38897.6|38890.6|151
1725239400000|2024-09-02 01:10:00|38937.6|38930.6|38947.6|38940.6|38957.6|38950.6|38932.6|38925.6|106
1725239700000|2024-09-02 01:15:00|38945.1|38938.1|38887.6|38880.6|38947.6|38940.6|38887.6|38880.6|105
1725240000000|2024-09-02 01:20:00|38885.1|38878.1|38862.6|38855.6|38887.6|38880.6|38860.1|38853.1|130
1725240300000|2024-09-02 01:25:00|38860.1|38853.1|38872.6|38865.6|38882.6|38875.6|38852.6|38845.6|112
1725240600000|2024-09-02 01:30:00|38870.1|38863.1|38842.6|38835.6|38877.6|38870.6|38842.6|38835.6|169
1725240900000|2024-09-02 01:35:00|38840.1|38833.1|38837.6|38830.6|38867.6|38860.6|38817.6|38810.6|201
1725241200000|2024-09-02 01:40:00|38840.1|38833.1|38792.6|38785.6|38845.1|38838.1|38792.6|38785.6|353
1725241500000|2024-09-02 01:45:00|38790.1|38783.1|38847.6|38840.6|38852.6|38845.6|38790.1|38783.1|178
1725241800000|2024-09-02 01:50:00|38845.1|38838.1|38817.6|38810.6|38860.1|38853.1|38802.6|38795.6|169
1725242100000|2024-09-02 01:55:00|38820.1|38813.1|38845.1|38838.1|38847.6|38840.6|38817.6|38810.6|90
1725242400000|2024-09-02 02:00:00|38842.6|38835.6|38802.6|38795.6|38842.6|38835.6|38795.1|38788.1|135
1725242700000|2024-09-02 02:05:00|38805.1|38798.1|38825.1|38818.1|38827.6|38820.6|38795.1|38788.1|126
1725243000000|2024-09-02 02:10:00|38822.6|38815.6|38762.6|38755.6|38822.6|38815.6|38760.1|38753.1|178
1725243300000|2024-09-02 02:15:00|38765.1|38758.1|38732.6|38725.6|38765.1|38758.1|38727.6|38720.6|117
1725243600000|2024-09-02 02:20:00|38730.1|38723.1|38690.1|38683.1|38732.6|38725.6|38685.1|38678.1|298
1725243900000|2024-09-02 02:25:00|38687.6|38680.6|38712.6|38705.6|38727.6|38720.6|38672.6|38665.6|449
1725244200000|2024-09-02 02:30:00|38710.1|38703.1|38682.6|38675.6|38722.6|38715.6|38675.1|38668.1|205
1725244500000|2024-09-02 02:35:00|38685.1|38678.1|38707.6|38700.6|38710.1|38703.1|38672.6|38665.6|126
1725244800000|2024-09-02 02:40:00|38710.1|38703.1|38705.8|38698.8|38712.6|38705.6|38690.1|38683.1|67
1725245100000|2024-09-02 02:45:00|38708.3|38701.3|38678.3|38671.3|38708.3|38701.3|38675.8|38668.8|47
1725245400000|2024-09-02 02:50:00|38675.8|38668.8|38678.3|38671.3|38680.8|38673.8|38653.3|38646.3|145
1725245700000|2024-09-02 02:55:00|38675.8|38668.8|38705.8|38698.8|38710.8|38703.8|38668.3|38661.3|124
1725246000000|2024-09-02 03:00:00|38708.3|38701.3|38723.3|38716.3|38723.3|38716.3|38698.3|38691.3|105
1725246300000|2024-09-02 03:05:00|38725.8|38718.8|38723.3|38716.3|38733.3|38726.3|38708.3|38701.3|133
1725246600000|2024-09-02 03:10:00|38725.8|38718.8|38713.3|38706.3|38728.3|38721.3|38708.3|38701.3|90
1725246900000|2024-09-02 03:15:00|38710.8|38703.8|38693.3|38686.3|38723.3|38716.3|38685.8|38678.8|50
1725247200000|2024-09-02 03:20:00|38695.8|38688.8|38693.3|38686.3|38698.3|38691.3|38680.8|38673.8|62
1725247500000|2024-09-02 03:25:00|38690.8|38683.8|38673.3|38666.3|38690.8|38683.8|38670.8|38663.8|49
1725247800000|2024-09-02 03:30:00|38675.8|38668.8|38623.3|38616.3|38700.8|38693.8|38615.8|38608.8|494
1725248100000|2024-09-02 03:35:00|38625.8|38618.8|38560.8|38553.8|38640.8|38633.8|38548.3|38541.3|373
1725248400000|2024-09-02 03:40:00|38563.3|38556.3|38538.3|38531.3|38570.8|38563.8|38493.3|38486.3|543
1725248700000|2024-09-02 03:45:00|38540.8|38533.8|38585.8|38578.8|38588.3|38581.3|38513.3|38506.3|510
1725249000000|2024-09-02 03:50:00|38588.3|38581.3|38630.8|38623.8|38640.8|38633.8|38573.3|38566.3|321
1725249300000|2024-09-02 03:55:00|38633.3|38626.3|38653.3|38646.3|38658.3|38651.3|38628.3|38621.3|357
1725249600000|2024-09-02 04:00:00|38648.3|38641.3|38655.8|38648.8|38663.3|38656.3|38620.8|38613.8|118
1725249900000|2024-09-02 04:05:00|38658.3|38651.3|38640.8|38633.8|38670.8|38663.8|38638.3|38631.3|133
1725250200000|2024-09-02 04:10:00|38643.3|38636.3|38515.8|38508.8|38653.3|38646.3|38478.3|38471.3|856
1725250500000|2024-09-02 04:15:00|38518.3|38511.3|38605.8|38598.8|38618.3|38611.3|38498.3|38491.3|354
1725250800000|2024-09-02 04:20:00|38608.3|38601.3|38555.8|38548.8|38623.3|38616.3|38553.3|38546.3|141
1725251100000|2024-09-02 04:25:00|38558.3|38551.3|38593.3|38586.3|38598.3|38591.3|38540.8|38533.8|128
1725251400000|2024-09-02 04:30:00|38590.8|38583.8|38593.3|38586.3|38615.8|38608.8|38575.8|38568.8|95
1725251700000|2024-09-02 04:35:00|38595.8|38588.8|38580.8|38573.8|38598.3|38591.3|38570.8|38563.8|182
1725252000000|2024-09-02 04:40:00|38583.3|38576.3|38593.3|38586.3|38605.8|38598.8|38580.8|38573.8|119
1725252300000|2024-09-02 04:45:00|38595.8|38588.8|38600.8|38593.8|38603.3|38596.3|38573.3|38566.3|99
1725252600000|2024-09-02 04:50:00|38603.3|38596.3|38600.8|38593.8|38615.8|38608.8|38595.8|38588.8|42
1725252900000|2024-09-02 04:55:00|38598.3|38591.3|38638.3|38631.3|38643.3|38636.3|38593.3|38586.3|89
1725253200000|2024-09-02 05:00:00|38640.8|38633.8|38665.8|38658.8|38675.8|38668.8|38623.3|38616.3|161
1725253500000|2024-09-02 05:05:00|38663.3|38656.3|38665.8|38658.8|38673.3|38666.3|38648.3|38641.3|128
1725253800000|2024-09-02 05:10:00|38663.3|38656.3|38640.8|38633.8|38665.8|38658.8|38628.3|38621.3|100
1725254100000|2024-09-02 05:15:00|38643.3|38636.3|38645.8|38638.8|38658.3|38651.3|38623.3|38616.3|96
1725254400000|2024-09-02 05:20:00|38648.3|38641.3|38668.3|38661.3|38673.3|38666.3|38645.8|38638.8|109
1725254700000|2024-09-02 05:25:00|38670.8|38663.8|38698.3|38691.3|38703.3|38696.3|38665.8|38658.8|96
1725255000000|2024-09-02 05:30:00|38700.8|38693.8|38718.3|38711.3|38733.3|38726.3|38698.3|38691.3|140
1725255300000|2024-09-02 05:35:00|38715.8|38708.8|38728.3|38721.3|38730.8|38723.8|38698.3|38691.3|103
1725255600000|2024-09-02 05:40:00|38730.8|38723.8|38718.3|38711.3|38735.8|38728.8|38703.3|38696.3|110
1725255900000|2024-09-02 05:45:00|38720.8|38713.8|38695.8|38688.8|38748.3|38741.3|38678.3|38671.3|205
1725256200000|2024-09-02 05:50:00|38693.3|38686.3|38723.3|38716.3|38723.3|38716.3|38680.8|38673.8|145
1725256500000|2024-09-02 05:55:00|38720.8|38713.8|38668.3|38661.3|38720.8|38713.8|38658.3|38651.3|347
1725256800000|2024-09-02 06:00:00|38678.3|38671.3|38708.3|38701.3|38710.8|38703.8|38658.3|38651.3|686
1725257100000|2024-09-02 06:05:00|38710.8|38703.8|38695.8|38688.8|38710.8|38703.8|38685.8|38678.8|191
1725257400000|2024-09-02 06:10:00|38693.3|38686.3|38698.3|38691.3|38698.3|38691.3|38635.8|38628.8|587
1725257700000|2024-09-02 06:15:00|38700.8|38693.8|38705.8|38698.8|38718.3|38711.3|38693.3|38686.3|87
1725258000000|2024-09-02 06:20:00|38708.3|38701.3|38715.8|38708.8|38723.3|38716.3|38703.3|38696.3|70
1725258300000|2024-09-02 06:25:00|38718.3|38711.3|38725.8|38718.8|38735.8|38728.8|38705.8|38698.8|101
1725258600000|2024-09-02 06:30:00|38723.3|38716.3|38705.8|38698.8|38725.8|38718.8|38703.3|38696.3|7
1725258900000|2024-09-02 06:35:00|38703.3|38696.3|38708.3|38701.3|38710.8|38703.8|38703.3|38696.3|18
1725259200000|2024-09-02 06:40:00|38710.8|38703.8|38705.8|38698.8|38710.8|38703.8|38698.3|38691.3|19
1725259500000|2024-09-02 06:45:00|38703.3|38696.3|38688.3|38681.3|38703.3|38696.3|38675.8|38668.8|42
1725259800000|2024-09-02 06:50:00|38690.8|38683.8|38695.8|38688.8|38695.8|38688.8|38680.8|38673.8|27
1725260100000|2024-09-02 06:55:00|38693.3|38686.3|38698.3|38691.3|38703.3|38696.3|38685.8|38678.8|10
1725260400000|2024-09-02 07:00:00|38695.8|38688.8|38683.3|38676.3|38698.3|38691.3|38658.3|38651.3|64
1725260700000|2024-09-02 07:05:00|38685.8|38678.8|38660.8|38653.8|38695.8|38688.8|38650.8|38643.8|61
1725261000000|2024-09-02 07:10:00|38658.3|38651.3|38665.8|38658.8|38673.3|38666.3|38638.3|38631.3|74
1725261300000|2024-09-02 07:15:00|38668.3|38661.3|38620.8|38613.8|38668.3|38661.3|38605.8|38598.8|56
1725261600000|2024-09-02 07:20:00|38618.3|38611.3|38630.8|38623.8|38640.8|38633.8|38603.3|38596.3|61
1725261900000|2024-09-02 07:25:00|38633.3|38626.3|38625.8|38618.8|38635.8|38628.8|38603.3|38596.3|101
1725262200000|2024-09-02 07:30:00|38623.3|38616.3|38590.8|38583.8|38623.3|38616.3|38570.8|38563.8|289
1725262500000|2024-09-02 07:35:00|38588.3|38581.3|38605.8|38598.8|38615.8|38608.8|38578.3|38571.3|43
1725262800000|2024-09-02 07:40:00|38603.3|38596.3|38625.8|38618.8|38630.8|38623.8|38600.8|38593.8|121
1725263100000|2024-09-02 07:45:00|38628.3|38621.3|38638.3|38631.3|38648.3|38641.3|38628.3|38621.3|90
1725263400000|2024-09-02 07:50:00|38640.8|38633.8|38670.8|38663.8|38678.3|38671.3|38635.8|38628.8|192
1725263700000|2024-09-02 07:55:00|38673.3|38666.3|38705.8|38698.8|38708.3|38701.3|38670.8|38663.8|157
1725264000000|2024-09-02 08:00:00|38703.3|38696.3|38695.8|38688.8|38733.3|38726.3|38683.3|38676.3|154
1725264300000|2024-09-02 08:05:00|38693.3|38686.3|38723.3|38716.3|38735.8|38728.8|38685.8|38678.8|147
1725264600000|2024-09-02 08:10:00|38725.8|38718.8|38740.8|38733.8|38745.8|38738.8|38718.3|38711.3|100
1725264900000|2024-09-02 08:15:00|38738.3|38731.3|38780.8|38773.8|38798.3|38791.3|38733.3|38726.3|202
1725265200000|2024-09-02 08:20:00|38778.3|38771.3|38788.3|38781.3|38790.8|38783.8|38760.8|38753.8|49
1725265500000|2024-09-02 08:25:00|38790.8|38783.8|38808.3|38801.3|38820.8|38813.8|38785.8|38778.8|189
1725265800000|2024-09-02 08:30:00|38810.8|38803.8|38835.8|38828.8|38845.8|38838.8|38810.8|38803.8|116
1725266100000|2024-09-02 08:35:00|38833.3|38826.3|38818.3|38811.3|38845.8|38838.8|38818.3|38811.3|23
1725266400000|2024-09-02 08:40:00|38815.8|38808.8|38818.3|38811.3|38838.3|38831.3|38813.3|38806.3|32
1725266700000|2024-09-02 08:45:00|38815.8|38808.8|38810.8|38803.8|38815.8|38808.8|38788.3|38781.3|57
1725267000000|2024-09-02 08:50:00|38808.3|38801.3|38798.3|38791.3|38818.3|38811.3|38788.3|38781.3|62
1725267300000|2024-09-02 08:55:00|38800.8|38793.8|38785.8|38778.8|38808.3|38801.3|38785.8|38778.8|86
1725267600000|2024-09-02 09:00:00|38783.3|38776.3|38770.8|38763.8|38790.8|38783.8|38768.3|38761.3|35
1725267900000|2024-09-02 09:05:00|38768.3|38761.3|38768.3|38761.3|38783.3|38776.3|38765.8|38758.8|62
1725268200000|2024-09-02 09:10:00|38770.8|38763.8|38798.3|38791.3|38798.3|38791.3|38768.3|38761.3|48
1725268500000|2024-09-02 09:15:00|38795.8|38788.8|38800.8|38793.8|38808.3|38801.3|38790.8|38783.8|12
1725268800000|2024-09-02 09:20:00|38798.3|38791.3|38783.3|38776.3|38800.8|38793.8|38783.3|38776.3|7
1725269100000|2024-09-02 09:25:00|38785.8|38778.8|38805.8|38798.8|38823.3|38816.3|38785.8|38778.8|93
1725269400000|2024-09-02 09:30:00|38803.3|38796.3|38763.3|38756.3|38808.3|38801.3|38760.8|38753.8|24
1725269700000|2024-09-02 09:35:00|38760.8|38753.8|38768.3|38761.3|38770.8|38763.8|38743.3|38736.3|35
1725270000000|2024-09-02 09:40:00|38770.8|38763.8|38770.8|38763.8|38785.8|38778.8|38765.8|38758.8|14
1725270300000|2024-09-02 09:45:00|38768.3|38761.3|38778.3|38771.3|38783.3|38776.3|38765.8|38758.8|24
1725270600000|2024-09-02 09:50:00|38780.8|38773.8|38775.8|38768.8|38785.8|38778.8|38768.3|38761.3|32
1725270900000|2024-09-02 09:55:00|38778.3|38771.3|38770.8|38763.8|38778.3|38771.3|38760.8|38753.8|18
1725271200000|2024-09-02 10:00:00|38773.3|38766.3|38745.8|38738.8|38778.3|38771.3|38733.3|38726.3|31
1725271500000|2024-09-02 10:05:00|38743.3|38736.3|38738.3|38731.3|38745.8|38738.8|38730.8|38723.8|62
1725271800000|2024-09-02 10:10:00|38735.8|38728.8|38715.8|38708.8|38753.3|38746.3|38713.3|38706.3|80
1725272100000|2024-09-02 10:15:00|38718.3|38711.3|38708.3|38701.3|38718.3|38711.3|38705.8|38698.8|63
1725272400000|2024-09-02 10:20:00|38710.8|38703.8|38735.8|38728.8|38738.3|38731.3|38708.3|38701.3|88
1725272700000|2024-09-02 10:25:00|38733.3|38726.3|38738.3|38731.3|38743.3|38736.3|38720.8|38713.8|5
1725273000000|2024-09-02 10:30:00|38740.8|38733.8|38755.8|38748.8|38760.8|38753.8|38738.3|38731.3|41
1725273300000|2024-09-02 10:35:00|38753.3|38746.3|38768.3|38761.3|38768.3|38761.3|38743.3|38736.3|9
1725273600000|2024-09-02 10:40:00|38765.8|38758.8|38778.3|38771.3|38778.3|38771.3|38763.3|38756.3|9
1725273900000|2024-09-02 10:45:00|38780.8|38773.8|38763.3|38756.3|38783.3|38776.3|38760.8|38753.8|29
1725274200000|2024-09-02 10:50:00|38760.8|38753.8|38763.3|38756.3|38768.3|38761.3|38755.8|38748.8|2
1725274500000|2024-09-02 10:55:00|38760.8|38753.8|38765.8|38758.8|38773.3|38766.3|38758.3|38751.3|1
1725274800000|2024-09-02 11:00:00|38773.3|38766.3|38785.8|38778.8|38795.8|38788.8|38773.3|38766.3|24
1725275100000|2024-09-02 11:05:00|38788.3|38781.3|38780.8|38773.8|38788.3|38781.3|38778.3|38771.3|2
1725275400000|2024-09-02 11:10:00|38778.3|38771.3|38780.8|38773.8|38788.3|38781.3|38775.8|38768.8|12
1725275700000|2024-09-02 11:15:00|38783.3|38776.3|38775.8|38768.8|38783.3|38776.3|38768.3|38761.3|11
1725276000000|2024-09-02 11:20:00|38773.3|38766.3|38773.3|38766.3|38785.8|38778.8|38765.8|38758.8|15
1725276300000|2024-09-02 11:25:00|38775.8|38768.8|38778.3|38771.3|38783.3|38776.3|38773.3|38766.3|20
1725276600000|2024-09-02 11:30:00|38780.8|38773.8|38808.3|38801.3|38810.8|38803.8|38773.3|38766.3|5
1725276900000|2024-09-02 11:35:00|38810.8|38803.8|38808.3|38801.3|38820.8|38813.8|38803.3|38796.3|73
1725277200000|2024-09-02 11:40:00|38805.8|38798.8|38813.3|38806.3|38823.3|38816.3|38803.3|38796.3|30
1725277500000|2024-09-02 11:45:00|38810.8|38803.8|38818.3|38811.3|38820.8|38813.8|38810.8|38803.8|14
1725277800000|2024-09-02 11:50:00|38815.8|38808.8|38820.8|38813.8|38823.3|38816.3|38808.3|38801.3|9
1725278100000|2024-09-02 11:55:00|38818.3|38811.3|38833.3|38826.3|38835.8|38828.8|38818.3|38811.3|47
1725278400000|2024-09-02 12:00:00|38830.8|38823.8|38833.3|38826.3|38838.3|38831.3|38820.8|38813.8|7
1725278700000|2024-09-02 12:05:00|38835.8|38828.8|38843.3|38836.3|38858.3|38851.3|38835.8|38828.8|123
1725279000000|2024-09-02 12:10:00|38840.8|38833.8|38843.3|38836.3|38848.3|38841.3|38838.3|38831.3|3
1725279300000|2024-09-02 12:15:00|38845.8|38838.8|38843.3|38836.3|38845.8|38838.8|38828.3|38821.3|22
1725279600000|2024-09-02 12:20:00|38845.8|38838.8|38850.8|38843.8|38853.3|38846.3|38840.8|38833.8|41
1725279900000|2024-09-02 12:25:00|38848.3|38841.3|38858.3|38851.3|38860.8|38853.8|38845.8|38838.8|44
1725280200000|2024-09-02 12:30:00|38860.8|38853.8|38853.3|38846.3|38868.3|38861.3|38848.3|38841.3|26
1725280500000|2024-09-02 12:35:00|38855.8|38848.8|38840.8|38833.8|38855.8|38848.8|38833.3|38826.3|15
1725280800000|2024-09-02 12:40:00|38843.3|38836.3|38848.3|38841.3|38848.3|38841.3|38838.3|38831.3|10
1725281100000|2024-09-02 12:45:00|38850.8|38843.8|38858.3|38851.3|38865.8|38858.8|38843.3|38836.3|25
1725281400000|2024-09-02 12:50:00|38855.8|38848.8|38855.8|38848.8|38868.3|38861.3|38853.3|38846.3|3
1725281700000|2024-09-02 12:55:00|38853.3|38846.3|38855.8|38848.8|38858.3|38851.3|38843.3|38836.3|9
1725282000000|2024-09-02 13:00:00|38853.3|38846.3|38858.3|38851.3|38868.3|38861.3|38850.8|38843.8|38
1725282300000|2024-09-02 13:05:00|38860.8|38853.8|38853.3|38846.3|38860.8|38853.8|38848.3|38841.3|8
1725282600000|2024-09-02 13:10:00|38850.8|38843.8|38855.8|38848.8|38863.3|38856.3|38843.3|38836.3|14
1725282900000|2024-09-02 13:15:00|38858.3|38851.3|38848.3|38841.3|38858.3|38851.3|38848.3|38841.3|18
1725283200000|2024-09-02 13:20:00|38850.8|38843.8|38848.3|38841.3|38863.3|38856.3|38843.3|38836.3|16
1725283500000|2024-09-02 13:25:00|38845.8|38838.8|38853.3|38846.3|38863.3|38856.3|38833.3|38826.3|100
1725283800000|2024-09-02 13:30:00|38850.8|38843.8|38833.3|38826.3|38863.3|38856.3|38828.3|38821.3|64
1725284100000|2024-09-02 13:35:00|38830.8|38823.8|38843.3|38836.3|38850.8|38843.8|38818.3|38811.3|26
1725284400000|2024-09-02 13:40:00|38840.8|38833.8|38858.3|38851.3|38858.3|38851.3|38838.3|38831.3|86
1725284700000|2024-09-02 13:45:00|38860.8|38853.8|38833.3|38826.3|38863.3|38856.3|38818.3|38811.3|30
1725285000000|2024-09-02 13:50:00|38835.8|38828.8|38843.3|38836.3|38848.3|38841.3|38833.3|38826.3|39
1725285300000|2024-09-02 13:55:00|38845.8|38838.8|38830.8|38823.8|38855.8|38848.8|38828.3|38821.3|12
1725285600000|2024-09-02 14:00:00|38828.3|38821.3|38823.3|38816.3|38835.8|38828.8|38813.3|38806.3|26
1725285900000|2024-09-02 14:05:00|38825.8|38818.8|38790.8|38783.8|38828.3|38821.3|38788.3|38781.3|28
1725286200000|2024-09-02 14:10:00|38793.3|38786.3|38803.3|38796.3|38815.8|38808.8|38790.8|38783.8|36
1725286500000|2024-09-02 14:15:00|38805.8|38798.8|38798.3|38791.3|38810.8|38803.8|38790.8|38783.8|20
1725286800000|2024-09-02 14:20:00|38800.8|38793.8|38803.3|38796.3|38805.8|38798.8|38783.3|38776.3|35
1725287100000|2024-09-02 14:25:00|38805.8|38798.8|38818.3|38811.3|38818.3|38811.3|38803.3|38796.3|9
1725287400000|2024-09-02 14:30:00|38815.8|38808.8|38855.8|38848.8|38863.3|38856.3|38815.8|38808.8|51
1725287700000|2024-09-02 14:35:00|38858.3|38851.3|38875.8|38868.8|38883.3|38876.3|38855.8|38848.8|41
1725288000000|2024-09-02 14:40:00|38878.3|38871.3|38868.3|38861.3|38878.3|38871.3|38860.8|38853.8|35
1725288300000|2024-09-02 14:45:00|38870.8|38863.8|38863.3|38856.3|38875.8|38868.8|38863.3|38856.3|18
1725288600000|2024-09-02 14:50:00|38865.8|38858.8|38868.3|38861.3|38888.3|38881.3|38863.3|38856.3|53
1725288900000|2024-09-02 14:55:00|38870.8|38863.8|38858.3|38851.3|38870.8|38863.8|38848.3|38841.3|35
1725289200000|2024-09-02 15:00:00|38860.8|38853.8|38863.3|38856.3|38873.3|38866.3|38858.3|38851.3|50
1725289500000|2024-09-02 15:05:00|38860.8|38853.8|38880.8|38873.8|38885.8|38878.8|38858.3|38851.3|59
1725289800000|2024-09-02 15:10:00|38883.3|38876.3|38875.8|38868.8|38883.3|38876.3|38873.3|38866.3|43
1725290100000|2024-09-02 15:15:00|38878.3|38871.3|38883.3|38876.3|38888.3|38881.3|38875.8|38868.8|35
1725290400000|2024-09-02 15:20:00|38885.8|38878.8|38878.3|38871.3|38888.3|38881.3|38868.3|38861.3|23
1725290700000|2024-09-02 15:25:00|38875.8|38868.8|38868.3|38861.3|38878.3|38871.3|38863.3|38856.3|37
1725291000000|2024-09-02 15:30:00|38870.8|38863.8|38860.8|38853.8|38880.8|38873.8|38858.3|38851.3|69
1725291300000|2024-09-02 15:35:00|38858.3|38851.3|38855.8|38848.8|38863.3|38856.3|38843.3|38836.3|36
1725291600000|2024-09-02 15:40:00|38853.3|38846.3|38855.8|38848.8|38863.3|38856.3|38843.3|38836.3|100
1725291900000|2024-09-02 15:45:00|38853.3|38846.3|38850.8|38843.8|38853.3|38846.3|38848.3|38841.3|10
1725292200000|2024-09-02 15:50:00|38853.3|38846.3|38865.8|38858.8|38868.3|38861.3|38850.8|38843.8|18
1725292500000|2024-09-02 15:55:00|38868.3|38861.3|38873.3|38866.3|38873.3|38866.3|38863.3|38856.3|13
1725292800000|2024-09-02 16:00:00|38875.8|38868.8|38883.3|38876.3|38883.3|38876.3|38873.3|38866.3|15
1725293100000|2024-09-02 16:05:00|38885.8|38878.8|38885.8|38878.8|38890.8|38883.8|38883.3|38876.3|16
1725293400000|2024-09-02 16:10:00|38888.3|38881.3|38888.3|38881.3|38888.3|38881.3|38878.3|38871.3|9
1725293700000|2024-09-02 16:15:00|38885.8|38878.8|38875.8|38868.8|38888.3|38881.3|38875.8|38868.8|4
1725294000000|2024-09-02 16:20:00|38873.3|38866.3|38885.8|38878.8|38885.8|38878.8|38873.3|38866.3|13
1725294300000|2024-09-02 16:25:00|38883.3|38876.3|38878.3|38871.3|38888.3|38881.3|38878.3|38871.3|16
1725294600000|2024-09-02 16:30:00|38875.8|38868.8|38870.8|38863.8|38878.3|38871.3|38865.8|38858.8|5
1725294900000|2024-09-02 16:35:00|38873.3|38866.3|38873.3|38866.3|38875.8|38868.8|38865.8|38858.8|6
1725295200000|2024-09-02 16:40:00|38875.8|38868.8|38878.3|38871.3|38883.3|38876.3|38873.3|38866.3|1
1725295500000|2024-09-02 16:45:00|38875.8|38868.8|38863.3|38856.3|38878.3|38871.3|38863.3|38856.3|1
1725295800000|2024-09-02 16:50:00|38865.8|38858.8|38835.8|38828.8|38865.8|38858.8|38830.8|38823.8|37
1725296100000|2024-09-02 16:55:00|38833.3|38826.3|38864.8|38849.8|38865.8|38858.8|38830.8|38823.8|27
1725296400000|2024-09-02 17:00:00|38867.3|38852.3|38864.8|38849.8|38867.3|38852.3|38864.8|38849.8|1
1725296700000|2024-09-02 17:05:00|38867.3|38852.3|38869.8|38854.8|38872.3|38857.3|38867.3|38852.3|0
1725297000000|2024-09-02 17:10:00|38867.3|38852.3|38867.3|38852.3|38867.3|38852.3|38862.3|38847.3|1
1725297300000|2024-09-02 17:15:00|38869.8|38854.8|38874.8|38859.8|38874.8|38859.8|38869.8|38854.8|7
1725297600000|2024-09-02 17:20:00|38877.3|38862.3|38879.8|38864.8|38879.8|38864.8|38874.8|38859.8|1
1725298200000|2024-09-02 17:30:00|38882.3|38867.3|38882.3|38867.3|38882.3|38867.3|38879.8|38864.8|1
1725298500000|2024-09-02 17:35:00|38884.8|38869.8|38882.3|38867.3|38884.8|38869.8|38882.3|38867.3|1
1725298800000|2024-09-02 17:40:00|38877.3|38862.3|38882.3|38867.3|38882.3|38867.3|38877.3|38862.3|2
1725299100000|2024-09-02 17:45:00|38879.8|38864.8|38879.8|38864.8|38879.8|38864.8|38877.3|38862.3|0
1725299700000|2024-09-02 17:55:00|38882.3|38867.3|38877.3|38862.3|38882.3|38867.3|38874.8|38859.8|3
1725300000000|2024-09-02 18:00:00|38874.8|38859.8|38874.8|38859.8|38879.8|38864.8|38874.8|38859.8|2
1725300300000|2024-09-02 18:05:00|38872.3|38857.3|38867.3|38852.3|38872.3|38857.3|38867.3|38852.3|1
1725300600000|2024-09-02 18:10:00|38864.8|38849.8|38867.3|38852.3|38867.3|38852.3|38864.8|38849.8|0
1725300900000|2024-09-02 18:15:00|38869.8|38854.8|38869.8|38854.8|38872.3|38857.3|38869.8|38854.8|1
1725301500000|2024-09-02 18:25:00|38867.3|38852.3|38864.8|38849.8|38867.3|38852.3|38864.8|38849.8|3
1725302100000|2024-09-02 18:35:00|38867.3|38852.3|38869.8|38854.8|38872.3|38857.3|38867.3|38852.3|0
1725302400000|2024-09-02 18:40:00|38872.3|38857.3|38869.8|38854.8|38872.3|38857.3|38869.8|38854.8|0
1725302700000|2024-09-02 18:45:00|38872.3|38857.3|38877.3|38862.3|38877.3|38862.3|38872.3|38857.3|2
1725303000000|2024-09-02 18:50:00|38874.8|38859.8|38874.8|38859.8|38877.3|38862.3|38872.3|38857.3|2
1725303300000|2024-09-02 18:55:00|38877.3|38862.3|38874.8|38859.8|38877.3|38862.3|38874.8|38859.8|0
1725304500000|2024-09-02 19:15:00|38877.3|38862.3|38874.8|38859.8|38877.3|38862.3|38874.8|38859.8|0
1725305400000|2024-09-02 19:30:00|38872.3|38857.3|38869.8|38854.8|38872.3|38857.3|38867.3|38852.3|0
1725305700000|2024-09-02 19:35:00|38872.3|38857.3|38869.8|38854.8|38872.3|38857.3|38869.8|38854.8|0
1725306000000|2024-09-02 19:40:00|38872.3|38857.3|38872.3|38857.3|38872.3|38857.3|38869.8|38854.8|0
1725306300000|2024-09-02 19:45:00|38869.8|38854.8|38869.8|38854.8|38872.3|38857.3|38869.8|38854.8|0
1725306600000|2024-09-02 19:50:00|38872.3|38857.3|38879.8|38864.8|38879.8|38864.8|38869.8|38854.8|2
1725306900000|2024-09-02 19:55:00|38877.3|38862.3|38877.3|38862.3|38877.3|38862.3|38872.3|38857.3|0
1725307200000|2024-09-02 20:00:00|38882.3|38867.3|38874.8|38859.8|38882.3|38867.3|38872.3|38857.3|2
1725307800000|2024-09-02 20:10:00|38877.3|38862.3|38884.8|38869.8|38887.3|38872.3|38877.3|38862.3|5
1725308100000|2024-09-02 20:15:00|38882.3|38867.3|38884.8|38869.8|38884.8|38869.8|38882.3|38867.3|0
1725308400000|2024-09-02 20:20:00|38882.3|38867.3|38877.3|38862.3|38882.3|38867.3|38869.8|38854.8|16
1725308700000|2024-09-02 20:25:00|38874.8|38859.8|38874.8|38859.8|38879.8|38864.8|38874.8|38859.8|1
1725309000000|2024-09-02 20:30:00|38869.8|38854.8|38869.8|38854.8|38874.8|38859.8|38859.8|38844.8|76
1725309300000|2024-09-02 20:35:00|38867.3|38852.3|38869.8|38854.8|38869.8|38854.8|38864.8|38849.8|4
1725309600000|2024-09-02 20:40:00|38867.3|38852.3|38869.8|38854.8|38872.3|38857.3|38859.8|38844.8|24
1725309900000|2024-09-02 20:45:00|38867.3|38852.3|38867.3|38852.3|38872.3|38857.3|38862.3|38847.3|1
1725310200000|2024-09-02 20:50:00|38864.8|38849.8|38874.8|38859.8|38877.3|38862.3|38862.3|38847.3|4
1725310500000|2024-09-02 20:55:00|38872.3|38857.3|38789.8|38774.8|38882.3|38867.3|38752.3|38737.3|41
1725310800000|2024-09-02 21:00:00|38787.3|38772.3|38829.8|38814.8|38857.3|38842.3|38787.3|38772.3|21
1725311100000|2024-09-02 21:05:00|38832.3|38817.3|38854.8|38839.8|38854.8|38839.8|38832.3|38817.3|2
1725311400000|2024-09-02 21:10:00|38849.8|38834.8|38862.3|38832.3|38862.3|38844.8|38849.8|38832.3|8772
1725314400000|2024-09-02 22:00:00|38892.3|38877.3|38887.3|38872.3|38892.3|38877.3|38877.3|38862.3|36
1725314700000|2024-09-02 22:05:00|38897.3|38882.3|38897.3|38882.3|38897.3|38882.3|38884.8|38869.8|28
1725315000000|2024-09-02 22:10:00|38902.3|38887.3|38899.8|38884.8|38902.3|38887.3|38887.3|38872.3|41
1725315300000|2024-09-02 22:15:00|38897.3|38882.3|38889.8|38874.8|38897.3|38882.3|38872.3|38857.3|6
1725315600000|2024-09-02 22:20:00|38879.8|38864.8|38882.3|38867.3|38892.3|38877.3|38879.8|38864.8|4
1725315900000|2024-09-02 22:25:00|38879.8|38864.8|38859.8|38844.8|38882.3|38867.3|38859.8|38844.8|17
1725316200000|2024-09-02 22:30:00|38857.3|38842.3|38857.3|38842.3|38862.3|38847.3|38857.3|38842.3|4
1725316500000|2024-09-02 22:35:00|38854.8|38839.8|38844.8|38829.8|38854.8|38839.8|38837.3|38822.3|7
1725316800000|2024-09-02 22:40:00|38847.3|38832.3|38842.3|38827.3|38847.3|38832.3|38842.3|38827.3|4
1725317100000|2024-09-02 22:45:00|38839.8|38824.8|38839.8|38824.8|38839.8|38824.8|38832.3|38817.3|3
1725317400000|2024-09-02 22:50:00|38842.3|38827.3|38849.8|38834.8|38849.8|38834.8|38832.3|38817.3|4
1725317700000|2024-09-02 22:55:00|38852.3|38837.3|38847.3|38832.3|38852.3|38837.3|38834.8|38819.8|10
1725318000000|2024-09-02 23:00:00|38849.8|38834.8|38802.3|38787.3|38862.3|38847.3|38789.8|38774.8|73
1725318300000|2024-09-02 23:05:00|38799.8|38784.8|38799.8|38784.8|38807.3|38792.3|38787.3|38772.3|19
1725318600000|2024-09-02 23:10:00|38802.3|38787.3|38794.8|38779.8|38804.8|38789.8|38794.8|38779.8|9
1725318900000|2024-09-02 23:15:00|38792.3|38777.3|38794.8|38779.8|38799.8|38784.8|38792.3|38777.3|7
1725319200000|2024-09-02 23:20:00|38797.3|38782.3|38764.8|38749.8|38797.3|38782.3|38754.8|38739.8|29
1725319500000|2024-09-02 23:25:00|38762.3|38747.3|38764.8|38749.8|38767.3|38752.3|38754.8|38739.8|11
1725319800000|2024-09-02 23:30:00|38774.8|38759.8|38758.3|38751.3|38779.8|38766.3|38743.3|38736.3|160
1725320100000|2024-09-02 23:35:00|38753.3|38746.3|38725.8|38718.8|38760.8|38753.8|38713.3|38706.3|86
1725320400000|2024-09-02 23:40:00|38723.3|38716.3|38698.3|38691.3|38733.3|38726.3|38695.8|38688.8|65
1725320700000|2024-09-02 23:45:00|38700.8|38693.8|38730.8|38723.8|38758.3|38751.3|38688.3|38681.3|200
1725321000000|2024-09-02 23:50:00|38728.3|38721.3|38735.8|38728.8|38765.8|38758.8|38728.3|38721.3|126
1725321300000|2024-09-02 23:55:00|38738.3|38731.3|38718.3|38711.3|38750.8|38743.8|38705.8|38698.8|92
1725321600000|2024-09-03 00:00:00|38735.8|38728.8|38825.8|38818.8|38838.3|38831.3|38720.8|38713.8|422
1725321900000|2024-09-03 00:05:00|38815.8|38808.8|38785.8|38778.8|38840.8|38833.8|38770.8|38763.8|147
1725322200000|2024-09-03 00:10:00|38783.3|38776.3|38818.3|38811.3|38823.3|38816.3|38740.8|38733.8|143
1725322500000|2024-09-03 00:15:00|38820.8|38813.8|38805.8|38798.8|38843.3|38836.3|38785.8|38778.8|160
1725322800000|2024-09-03 00:20:00|38803.3|38796.3|38835.8|38828.8|38838.3|38831.3|38800.8|38793.8|143
1725323100000|2024-09-03 00:25:00|38838.3|38831.3|38853.3|38846.3|38873.3|38866.3|38833.3|38826.3|114
1725323400000|2024-09-03 00:30:00|38855.8|38848.8|38878.3|38871.3|38878.3|38871.3|38810.8|38803.8|159
1725323700000|2024-09-03 00:35:00|38880.8|38873.8|38923.3|38916.3|38940.8|38933.8|38868.3|38861.3|229
1725324000000|2024-09-03 00:40:00|38925.8|38918.8|38915.8|38908.8|38950.8|38943.8|38893.3|38886.3|161
1725324300000|2024-09-03 00:45:00|38918.3|38911.3|38910.8|38903.8|38933.3|38926.3|38900.8|38893.8|102
1725324600000|2024-09-03 00:50:00|38908.3|38901.3|38893.3|38886.3|38925.8|38918.8|38875.8|38868.8|86
1725324900000|2024-09-03 00:55:00|38895.8|38888.8|38935.8|38928.8|38938.3|38931.3|38893.3|38886.3|73
1725325200000|2024-09-03 01:00:00|38933.3|38926.3|38910.8|38903.8|38943.3|38936.3|38910.8|38903.8|75
1725325500000|2024-09-03 01:05:00|38915.8|38908.8|38900.8|38893.8|38920.8|38913.8|38893.3|38886.3|55
1725325800000|2024-09-03 01:10:00|38903.3|38896.3|38915.8|38908.8|38925.8|38918.8|38903.3|38896.3|97
1725326100000|2024-09-03 01:15:00|38913.3|38906.3|38933.3|38926.3|38950.8|38943.8|38913.3|38906.3|83
1725326400000|2024-09-03 01:20:00|38930.8|38923.8|38960.8|38953.8|38970.8|38963.8|38925.8|38918.8|60
1725326700000|2024-09-03 01:25:00|38958.3|38951.3|38943.3|38936.3|38975.8|38968.8|38918.3|38911.3|275
1725327000000|2024-09-03 01:30:00|38940.8|38933.8|38930.8|38923.8|38963.3|38956.3|38925.8|38918.8|101
1725327300000|2024-09-03 01:35:00|38928.3|38921.3|38868.3|38861.3|38933.3|38926.3|38868.3|38861.3|82
1725327600000|2024-09-03 01:40:00|38863.3|38856.3|38845.8|38838.8|38863.3|38856.3|38813.3|38806.3|249
1725327900000|2024-09-03 01:45:00|38843.3|38836.3|38835.8|38828.8|38860.8|38853.8|38818.3|38811.3|70
1725328200000|2024-09-03 01:50:00|38833.3|38826.3|38773.3|38766.3|38835.8|38828.8|38763.3|38756.3|251
1725328500000|2024-09-03 01:55:00|38775.8|38768.8|38773.3|38766.3|38775.8|38768.8|38725.8|38718.8|168
1725328800000|2024-09-03 02:00:00|38770.8|38763.8|38730.8|38723.8|38785.8|38778.8|38730.8|38723.8|195
1725329100000|2024-09-03 02:05:00|38733.3|38726.3|38763.3|38756.3|38775.8|38768.8|38728.3|38721.3|64
1725329400000|2024-09-03 02:10:00|38760.8|38753.8|38808.3|38801.3|38820.8|38813.8|38755.8|38748.8|129
1725329700000|2024-09-03 02:15:00|38805.8|38798.8|38798.3|38791.3|38813.3|38806.3|38793.3|38786.3|86
1725330000000|2024-09-03 02:20:00|38795.8|38788.8|38808.3|38801.3|38835.8|38828.8|38795.8|38788.8|122
1725330300000|2024-09-03 02:25:00|38805.8|38798.8|38783.3|38776.3|38808.3|38801.3|38775.8|38768.8|175
1725330600000|2024-09-03 02:30:00|38785.8|38778.8|38793.3|38786.3|38800.8|38793.8|38778.3|38771.3|32
1725330900000|2024-09-03 02:35:00|38790.8|38783.8|38763.3|38756.3|38793.3|38786.3|38763.3|38756.3|41
1725331200000|2024-09-03 02:40:00|38760.8|38753.8|38738.3|38731.3|38763.3|38756.3|38733.3|38726.3|71
1725331500000|2024-09-03 02:45:00|38740.8|38733.8|38763.3|38756.3|38763.3|38756.3|38730.8|38723.8|40
1725331800000|2024-09-03 02:50:00|38765.8|38758.8|38748.5|38741.5|38776|38769|38741|38734|21
1725332100000|2024-09-03 02:55:00|38746|38739|38708.5|38701.5|38746|38739|38701|38694|62
1725332400000|2024-09-03 03:00:00|38706|38699|38683.5|38676.5|38716|38709|38661|38654|239
1725332700000|2024-09-03 03:05:00|38681|38674|38658.5|38651.5|38683.5|38676.5|38651|38644|98
1725333000000|2024-09-03 03:10:00|38656|38649|38616|38609|38663.5|38656.5|38598.5|38591.5|230
1725333300000|2024-09-03 03:15:00|38618.5|38611.5|38646|38639|38656|38649|38603.5|38596.5|112
1725333600000|2024-09-03 03:20:00|38648.5|38641.5|38638.5|38631.5|38671|38664|38636|38629|78
1725333900000|2024-09-03 03:25:00|38636|38629|38651|38644|38651|38644|38613.5|38606.5|91
1725334200000|2024-09-03 03:30:00|38648.5|38641.5|38606|38599|38661|38654|38601|38594|272
1725334500000|2024-09-03 03:35:00|38603.5|38596.5|38603.5|38596.5|38621|38614|38581|38574|222
1725334800000|2024-09-03 03:40:00|38606|38599|38613.5|38606.5|38636|38629|38596|38589|159
1725335100000|2024-09-03 03:45:00|38611|38604|38601|38594|38636|38629|38591|38584|140
1725335400000|2024-09-03 03:50:00|38598.5|38591.5|38626|38619|38633.5|38626.5|38593.5|38586.5|88
1725335700000|2024-09-03 03:55:00|38623.5|38616.5|38651|38644|38656|38649|38621|38614|81
1725336000000|2024-09-03 04:00:00|38648.5|38641.5|38653.5|38646.5|38668.5|38661.5|38633.5|38626.5|115
1725336300000|2024-09-03 04:05:00|38651|38644|38633.5|38626.5|38661|38654|38616|38609|80
1725336600000|2024-09-03 04:10:00|38636|38629|38651|38644|38656|38649|38628.5|38621.5|111
1725336900000|2024-09-03 04:15:00|38653.5|38646.5|38658.5|38651.5|38673.5|38666.5|38641|38634|87
1725337200000|2024-09-03 04:20:00|38656|38649|38633.5|38626.5|38661|38654|38621|38614|84
1725337500000|2024-09-03 04:25:00|38631|38624|38628.5|38621.5|38631|38624|38613.5|38606.5|47
1725337800000|2024-09-03 04:30:00|38631|38624|38666|38659|38673.5|38666.5|38628.5|38621.5|77
1725338100000|2024-09-03 04:35:00|38668.5|38661.5|38683.5|38676.5|38691|38684|38658.5|38651.5|73
1725338400000|2024-09-03 04:40:00|38681|38674|38686|38679|38693.5|38686.5|38668.5|38661.5|73
1725338700000|2024-09-03 04:45:00|38683.5|38676.5|38668.5|38661.5|38693.5|38686.5|38663.5|38656.5|41
1725339000000|2024-09-03 04:50:00|38671|38664|38673.5|38666.5|38676|38669|38646|38639|52
1725339300000|2024-09-03 04:55:00|38676|38669|38688.5|38681.5|38696|38689|38673.5|38666.5|48
1725339600000|2024-09-03 05:00:00|38691|38684|38688.5|38681.5|38703.5|38696.5|38686|38679|82
1725339900000|2024-09-03 05:05:00|38691|38684|38678.5|38671.5|38693.5|38686.5|38671|38664|64
1725340200000|2024-09-03 05:10:00|38681|38674|38683.5|38676.5|38698.5|38691.5|38673.5|38666.5|40
1725340500000|2024-09-03 05:15:00|38681|38674|38661|38654|38686|38679|38643.5|38636.5|97
1725340800000|2024-09-03 05:20:00|38658.5|38651.5|38616|38609|38661|38654|38591|38584|238
1725341100000|2024-09-03 05:25:00|38613.5|38606.5|38628.5|38621.5|38631|38624|38608.5|38601.5|90
1725341400000|2024-09-03 05:30:00|38631|38624|38616|38609|38641|38634|38603.5|38596.5|62
1725341700000|2024-09-03 05:35:00|38613.5|38606.5|38608.5|38601.5|38628.5|38621.5|38606|38599|43
1725342000000|2024-09-03 05:40:00|38606|38599|38621|38614|38628.5|38621.5|38598.5|38591.5|68
1725342300000|2024-09-03 05:45:00|38618.5|38611.5|38641|38634|38643.5|38636.5|38603.5|38596.5|71
1725342600000|2024-09-03 05:50:00|38638.5|38631.5|38678.5|38671.5|38693.5|38686.5|38633.5|38626.5|291
1725342900000|2024-09-03 05:55:00|38681|38674|38723.5|38716.5|38733.5|38726.5|38678.5|38671.5|297
1725343200000|2024-09-03 06:00:00|38718.5|38711.5|38793.5|38786.5|38793.5|38786.5|38701|38694|857
1725343500000|2024-09-03 06:05:00|38806|38799|38793.5|38786.5|38838.5|38831.5|38776|38769|264
1725343800000|2024-09-03 06:10:00|38791|38784|38796|38789|38798.5|38791.5|38768.5|38761.5|262
1725344100000|2024-09-03 06:15:00|38793.5|38786.5|38783.5|38776.5|38796|38789|38778.5|38771.5|106
1725344400000|2024-09-03 06:20:00|38778.5|38771.5|38763.5|38756.5|38788.5|38781.5|38763.5|38756.5|4159
1725344700000|2024-09-03 06:25:00|38761|38754|38753.5|38746.5|38763.5|38756.5|38728.5|38721.5|56
1725345000000|2024-09-03 06:30:00|38756|38749|38751|38744|38766|38759|38741|38734|38
1725345300000|2024-09-03 06:35:00|38753.5|38746.5|38756|38749|38756|38749|38723.5|38716.5|33
1725345600000|2024-09-03 06:40:00|38751|38744|38718.5|38711.5|38751|38744|38718.5|38711.5|152
1725345900000|2024-09-03 06:45:00|38726|38719|38751|38744|38756|38749|38723.5|38716.5|56
1725346200000|2024-09-03 06:50:00|38748.5|38741.5|38748.5|38741.5|38766|38759|38738.5|38731.5|16
1725346500000|2024-09-03 06:55:00|38746|38739|38731|38724|38756|38749|38731|38724|19
1725346800000|2024-09-03 07:00:00|38736|38729|38796|38789|38801|38794|38736|38729|139
1725347100000|2024-09-03 07:05:00|38798.5|38791.5|38811|38804|38818.5|38811.5|38781|38774|100
1725347400000|2024-09-03 07:10:00|38813.5|38806.5|38808.5|38801.5|38818.5|38811.5|38798.5|38791.5|70
1725347700000|2024-09-03 07:15:00|38813.5|38806.5|38798.5|38791.5|38818.5|38811.5|38796|38789|24
1725348000000|2024-09-03 07:20:00|38796|38789|38798.5|38791.5|38808.5|38801.5|38783.5|38776.5|117
1725348300000|2024-09-03 07:25:00|38796|38789|38811|38804|38813.5|38806.5|38783.5|38776.5|95
1725348600000|2024-09-03 07:30:00|38813.5|38806.5|38828.5|38821.5|38856|38849|38813.5|38806.5|156
1725348900000|2024-09-03 07:35:00|38826|38819|38826|38819|38843.5|38836.5|38823.5|38816.5|36
1725349200000|2024-09-03 07:40:00|38823.5|38816.5|38811|38804|38828.5|38821.5|38781|38774|90
1725349500000|2024-09-03 07:45:00|38813.5|38806.5|38798.5|38791.5|38816|38809|38791|38784|44
1725349800000|2024-09-03 07:50:00|38801|38794|38773.5|38766.5|38806|38799|38768.5|38761.5|31
1725350100000|2024-09-03 07:55:00|38776|38769|38771|38764|38778.5|38771.5|38756|38749|41
1725350400000|2024-09-03 08:00:00|38773.5|38766.5|38768.5|38761.5|38803.5|38796.5|38768.5|38761.5|67
1725350700000|2024-09-03 08:05:00|38766|38759|38736|38729|38766|38759|38728.5|38721.5|54
1725351000000|2024-09-03 08:10:00|38738.5|38731.5|38703.5|38696.5|38748.5|38741.5|38701|38694|52
1725351300000|2024-09-03 08:15:00|38698.5|38691.5|38698.5|38691.5|38718.5|38711.5|38676|38669|91
1725351600000|2024-09-03 08:20:00|38696|38689|38686|38679|38706|38699|38683.5|38676.5|95
1725351900000|2024-09-03 08:25:00|38688.5|38681.5|38658.5|38651.5|38688.5|38681.5|38643.5|38636.5|58
1725352200000|2024-09-03 08:30:00|38656|38649|38566|38559|38658.5|38651.5|38553.5|38546.5|207
1725352500000|2024-09-03 08:35:00|38568.5|38561.5|38576|38569|38586|38579|38538.5|38531.5|137
1725352800000|2024-09-03 08:40:00|38578.5|38571.5|38581|38574|38593.5|38586.5|38561|38554|55
1725353100000|2024-09-03 08:45:00|38578.5|38571.5|38603.5|38596.5|38603.5|38596.5|38566|38559|79
1725353400000|2024-09-03 08:50:00|38601|38594|38563.5|38556.5|38603.5|38596.5|38561|38554|82
1725353700000|2024-09-03 08:55:00|38566|38559|38523.5|38516.5|38581|38574|38523.5|38516.5|57
1725354000000|2024-09-03 09:00:00|38526|38519|38553.5|38546.5|38558.5|38551.5|38518.5|38511.5|93
1725354300000|2024-09-03 09:05:00|38551|38544|38546|38539|38563.5|38556.5|38536|38529|31
1725354600000|2024-09-03 09:10:00|38543.5|38536.5|38441|38434|38543.5|38536.5|38431|38424|242
1725354900000|2024-09-03 09:15:00|38438.5|38431.5|38446|38439|38466|38459|38416|38409|227
1725355200000|2024-09-03 09:20:00|38443.5|38436.5|38481|38474|38488.5|38481.5|38431|38424|82
1725355500000|2024-09-03 09:25:00|38483.5|38476.5|38476|38469|38511|38504|38473.5|38466.5|62
1725355800000|2024-09-03 09:30:00|38473.5|38466.5|38476|38469|38478.5|38471.5|38431|38424|48
1725356100000|2024-09-03 09:35:00|38478.5|38471.5|38481|38474|38493.5|38486.5|38471|38464|96
1725356400000|2024-09-03 09:40:00|38483.5|38476.5|38468.5|38461.5|38483.5|38476.5|38458.5|38451.5|57
1725356700000|2024-09-03 09:45:00|38463.5|38456.5|38463.5|38456.5|38466|38459|38446|38439|54
1725357000000|2024-09-03 09:50:00|38461|38454|38468.5|38461.5|38483.5|38476.5|38458.5|38451.5|22
1725357300000|2024-09-03 09:55:00|38471|38464|38446|38439|38476|38469|38443.5|38436.5|30
1725357600000|2024-09-03 10:00:00|38453.5|38446.5|38476|38469|38483.5|38476.5|38426|38419|113
1725357900000|2024-09-03 10:05:00|38478.5|38471.5|38413.5|38406.5|38481|38474|38413.5|38406.5|90
1725358200000|2024-09-03 10:10:00|38416|38409|38446|38439|38463.5|38456.5|38411|38404|92
1725358500000|2024-09-03 10:15:00|38448.5|38441.5|38451|38444|38456|38449|38428.5|38421.5|126
1725358800000|2024-09-03 10:20:00|38453.5|38446.5|38446|38439|38466|38459|38443.5|38436.5|15
1725359100000|2024-09-03 10:25:00|38448.5|38441.5|38476|38469|38478.5|38471.5|38446|38439|95
1725359400000|2024-09-03 10:30:00|38478.5|38471.5|38498.5|38491.5|38498.5|38491.5|38468.5|38461.5|77
1725359700000|2024-09-03 10:35:00|38496|38489|38461|38454|38496|38489|38451|38444|38
1725360000000|2024-09-03 10:40:00|38458.5|38451.5|38473.5|38466.5|38478.5|38471.5|38456|38449|15
1725360300000|2024-09-03 10:45:00|38476|38469|38478.5|38471.5|38481|38474|38458.5|38451.5|16
1725360600000|2024-09-03 10:50:00|38481|38474|38496|38489|38501|38494|38478.5|38471.5|24
1725360900000|2024-09-03 10:55:00|38493.5|38486.5|38503.5|38496.5|38513.5|38506.5|38493.5|38486.5|25
1725361200000|2024-09-03 11:00:00|38501|38494|38493.5|38486.5|38503.5|38496.5|38473.5|38466.5|43
1725361500000|2024-09-03 11:05:00|38491|38484|38473.5|38466.5|38496|38489|38448.5|38441.5|48
1725361800000|2024-09-03 11:10:00|38471|38464|38458.5|38451.5|38473.5|38466.5|38438.5|38431.5|35
1725362100000|2024-09-03 11:15:00|38461|38454|38491|38484|38503.5|38496.5|38461|38454|44
1725362400000|2024-09-03 11:20:00|38493.5|38486.5|38493.5|38486.5|38501|38494|38481|38474|11
1725362700000|2024-09-03 11:25:00|38496|38489|38508.5|38501.5|38518.5|38511.5|38488.5|38481.5|8
1725363000000|2024-09-03 11:30:00|38511|38504|38531|38524|38536|38529|38506|38499|49
1725363300000|2024-09-03 11:35:00|38533.5|38526.5|38546|38539|38553.5|38546.5|38526|38519|46
1725363600000|2024-09-03 11:40:00|38548.5|38541.5|38526|38519|38548.5|38541.5|38521|38514|24
1725363900000|2024-09-03 11:45:00|38523.5|38516.5|38548.5|38541.5|38566|38559|38521|38514|93
1725364200000|2024-09-03 11:50:00|38546|38539|38573.5|38566.5|38583.5|38576.5|38546|38539|85
1725364500000|2024-09-03 11:55:00|38576|38569|38583.5|38576.5|38593.5|38586.5|38573.5|38566.5|39
1725364800000|2024-09-03 12:00:00|38586|38579|38576|38569|38593.5|38586.5|38568.5|38561.5|86
1725365100000|2024-09-03 12:05:00|38578.5|38571.5|38588.5|38581.5|38591|38584|38563.5|38556.5|41
1725365400000|2024-09-03 12:10:00|38591|38584|38546|38539|38593.5|38586.5|38523.5|38516.5|132
1725365700000|2024-09-03 12:15:00|38548.5|38541.5|38558.5|38551.5|38568.5|38561.5|38548.5|38541.5|23
1725366000000|2024-09-03 12:20:00|38556|38549|38586|38579|38608.5|38601.5|38553.5|38546.5|30
1725366300000|2024-09-03 12:25:00|38583.5|38576.5|38561|38554|38591|38584|38553.5|38546.5|37
1725366600000|2024-09-03 12:30:00|38563.5|38556.5|38553.5|38546.5|38563.5|38556.5|38533.5|38526.5|19
1725366900000|2024-09-03 12:35:00|38556|38549|38553.5|38546.5|38568.5|38561.5|38536|38529|18
1725367200000|2024-09-03 12:40:00|38551|38544|38523.5|38516.5|38556|38549|38518.5|38511.5|22
1725367500000|2024-09-03 12:45:00|38526|38519|38508.5|38501.5|38541|38534|38501|38494|40
1725367800000|2024-09-03 12:50:00|38506|38499|38508.5|38501.5|38521|38514|38496|38489|73
1725368100000|2024-09-03 12:55:00|38506|38499|38468.5|38461.5|38508.5|38501.5|38466|38459|55
1725368400000|2024-09-03 13:00:00|38473.5|38466.5|38473.5|38466.5|38488.5|38481.5|38448.5|38441.5|67
1725368700000|2024-09-03 13:05:00|38471|38464|38448.5|38441.5|38478.5|38471.5|38446|38439|45
1725369000000|2024-09-03 13:10:00|38453.5|38446.5|38393.5|38386.5|38453.5|38446.5|38386|38379|232
1725369300000|2024-09-03 13:15:00|38391|38384|38426|38419|38426|38419|38378.5|38371.5|74
1725369600000|2024-09-03 13:20:00|38423.5|38416.5|38451|38444|38466|38459|38418.5|38411.5|79
1725369900000|2024-09-03 13:25:00|38448.5|38441.5|38411|38404|38453.5|38446.5|38401|38394|119
1725370200000|2024-09-03 13:30:00|38413.5|38406.5|38426|38419|38471|38464|38396|38389|415
1725370500000|2024-09-03 13:35:00|38423.5|38416.5|38366|38359|38426|38419|38351|38344|322
1725370800000|2024-09-03 13:40:00|38363.5|38356.5|38351|38344|38381|38374|38306|38299|382
1725371100000|2024-09-03 13:45:00|38348.5|38341.5|38286|38279|38351|38344|38273.5|38266.5|329
1725371400000|2024-09-03 13:50:00|38283.5|38276.5|38221|38214|38286|38279|38193.5|38186.5|564
1725371700000|2024-09-03 13:55:00|38223.5|38216.5|38226|38219|38256|38249|38186|38179|303
1725372000000|2024-09-03 14:00:00|38156|38149|38116|38109|38241|38234|38083.5|38076.5|833
1725372300000|2024-09-03 14:05:00|38118.5|38111.5|38101|38094|38141|38134|38053.5|38046.5|652
1725372600000|2024-09-03 14:10:00|38098.5|38091.5|37998.5|37991.5|38113.5|38106.5|37993.5|37986.5|403
1725372900000|2024-09-03 14:15:00|38001|37994|38078.5|38071.5|38091|38084|37988.5|37981.5|366
1725373200000|2024-09-03 14:20:00|38081|38074|38058.5|38051.5|38098.5|38091.5|38046|38039|355
1725373500000|2024-09-03 14:25:00|38056|38049|38081|38074|38113.5|38106.5|38056|38049|380
1725373800000|2024-09-03 14:30:00|38078.5|38071.5|38008.5|38001.5|38081|38074|37976|37969|334
1725374100000|2024-09-03 14:35:00|38006|37999|37971|37964|38011|38004|37948.5|37941.5|207
1725374400000|2024-09-03 14:40:00|37968.5|37961.5|37948.5|37941.5|37988.5|37981.5|37938.5|37931.5|274
1725374700000|2024-09-03 14:45:00|37946|37939|37871|37864|37946|37939|37858.5|37851.5|1397
1725375000000|2024-09-03 14:50:00|37868.5|37861.5|37858.5|37851.5|37913.5|37906.5|37841|37834|439
1725375300000|2024-09-03 14:55:00|37856|37849|37873.5|37866.5|37903.5|37896.5|37853.5|37846.5|162
1725375600000|2024-09-03 15:00:00|37871|37864|37968.5|37961.5|37971|37964|37848.5|37841.5|313
1725375900000|2024-09-03 15:05:00|37966|37959|38003.5|37996.5|38043.5|38036.5|37953.5|37946.5|259
1725376200000|2024-09-03 15:10:00|38006|37999|38031|38024|38056|38049|37986|37979|172
1725376500000|2024-09-03 15:15:00|38028.5|38021.5|38016|38009|38058.5|38051.5|38001|37994|120
1725376800000|2024-09-03 15:20:00|38018.5|38011.5|37991|37984|38026|38019|37976|37969|90
1725377100000|2024-09-03 15:25:00|37998.5|37991.5|38008.5|38001.5|38033.5|38026.5|37983.5|37976.5|264
1725377400000|2024-09-03 15:30:00|38011|38004|38008.5|38001.5|38038.5|38031.5|37971|37964|194
1725377700000|2024-09-03 15:35:00|38011|38004|38036|38029|38078.5|38071.5|38011|38004|224
1725378000000|2024-09-03 15:40:00|38038.5|38031.5|37986|37979|38038.5|38031.5|37973.5|37966.5|170
1725378300000|2024-09-03 15:45:00|37988.5|37981.5|37998.5|37991.5|38021|38014|37983.5|37976.5|45
1725378600000|2024-09-03 15:50:00|37996|37989|38001|37994|38006|37999|37968.5|37961.5|48
1725378900000|2024-09-03 15:55:00|38003.5|37996.5|37976|37969|38013.5|38006.5|37963.5|37956.5|63
1725379200000|2024-09-03 16:00:00|37978.5|37971.5|38013.5|38006.5|38023.5|38016.5|37973.5|37966.5|50
1725379500000|2024-09-03 16:05:00|38011|38004|37978.5|37971.5|38026|38019|37958.5|37951.5|48
1725379800000|2024-09-03 16:10:00|37976|37969|37998.5|37991.5|38003.5|37996.5|37948.5|37941.5|60
1725380100000|2024-09-03 16:15:00|38001|37994|37998.5|37991.5|38028.5|38021.5|37983.5|37976.5|46
1725380400000|2024-09-03 16:20:00|37996|37989|37978.5|37971.5|38018.5|38011.5|37973.5|37966.5|83
1725380700000|2024-09-03 16:25:00|37981|37974|37981|37974|37986|37979|37958.5|37951.5|77
1725381000000|2024-09-03 16:30:00|37978.5|37971.5|37966|37959|37983.5|37976.5|37956|37949|27
1725381300000|2024-09-03 16:35:00|37963.5|37956.5|37973.5|37966.5|37986|37979|37938.5|37931.5|51
1725381600000|2024-09-03 16:40:00|37976|37969|37951|37944|37976|37969|37933.5|37926.5|56
1725381900000|2024-09-03 16:45:00|37953.5|37946.5|37943.5|37936.5|37963.5|37956.5|37928.5|37921.5|56
1725382200000|2024-09-03 16:50:00|37941|37934|37926|37919|37953.5|37946.5|37916|37909|66
1725382500000|2024-09-03 16:55:00|37928.5|37921.5|37913.5|37906.5|37938.5|37931.5|37903.5|37896.5|65
1725382800000|2024-09-03 17:00:00|37911|37904|37931|37924|37936|37929|37898.5|37891.5|49
1725383100000|2024-09-03 17:05:00|37928.5|37921.5|37946|37939|37958.5|37951.5|37923.5|37916.5|68
1725383400000|2024-09-03 17:10:00|37948.5|37941.5|37911|37904|37958.5|37951.5|37896|37889|43
1725383700000|2024-09-03 17:15:00|37908.5|37901.5|37916|37909|37923.5|37916.5|37876|37869|35
1725384000000|2024-09-03 17:20:00|37918.5|37911.5|37956|37949|37961|37954|37906|37899|39
1725384300000|2024-09-03 17:25:00|37958.5|37951.5|37961|37954|37973.5|37966.5|37946|37939|28
1725384600000|2024-09-03 17:30:00|37958.5|37951.5|37913.5|37906.5|37968.5|37961.5|37903.5|37896.5|43
1725384900000|2024-09-03 17:35:00|37916|37909|37963.5|37956.5|37963.5|37956.5|37906|37899|57
1725385200000|2024-09-03 17:40:00|37961|37954|37918.5|37911.5|37961|37954|37898.5|37891.5|49
1725385500000|2024-09-03 17:45:00|37913.5|37906.5|37916|37909|37928.5|37921.5|37898.5|37891.5|163
1725385800000|2024-09-03 17:50:00|37913.5|37906.5|37916|37909|37923.5|37916.5|37906|37899|19
1725386100000|2024-09-03 17:55:00|37913.5|37906.5|37888.5|37881.5|37933.5|37926.5|37881|37874|48
1725386400000|2024-09-03 18:00:00|37893.5|37886.5|37821|37814|37893.5|37886.5|37796|37789|318
1725386700000|2024-09-03 18:05:00|37818.5|37811.5|37803.5|37796.5|37843.5|37836.5|37798.5|37791.5|63
1725387000000|2024-09-03 18:10:00|37801|37794|37813.5|37806.5|37828.5|37821.5|37798.5|37791.5|32
1725387300000|2024-09-03 18:15:00|37811|37804|37753.5|37746.5|37823.5|37816.5|37743.5|37736.5|321
1725387600000|2024-09-03 18:20:00|37758.5|37751.5|37761|37754|37791|37784|37746|37739|90
1725387900000|2024-09-03 18:25:00|37766|37759|37761|37754|37793.5|37786.5|37756|37749|60
1725388200000|2024-09-03 18:30:00|37763.5|37756.5|37828.5|37821.5|37831|37824|37758.5|37751.5|180
1725388500000|2024-09-03 18:35:00|37831|37824|37811|37804|37838.5|37831.5|37798.5|37791.5|227
1725388800000|2024-09-03 18:40:00|37813.5|37806.5|37798.5|37791.5|37821|37814|37788.5|37781.5|42
1725389100000|2024-09-03 18:45:00|37796|37789|37818.5|37811.5|37831|37824|37788.5|37781.5|127
1725389400000|2024-09-03 18:50:00|37821|37814|37758.5|37751.5|37833.5|37826.5|37751|37744|131
1725389700000|2024-09-03 18:55:00|37761|37754|37743.5|37736.5|37776|37769|37738.5|37731.5|140
1725390000000|2024-09-03 19:00:00|37741|37734|37753.5|37746.5|37776|37769|37738.5|37731.5|158
1725390300000|2024-09-03 19:05:00|37756|37749|37751|37744|37778.5|37771.5|37748.5|37741.5|70
1725390600000|2024-09-03 19:10:00|37748.5|37741.5|37753.5|37746.5|37776|37769|37743.5|37736.5|118
1725390900000|2024-09-03 19:15:00|37758.5|37751.5|37743.5|37736.5|37758.5|37751.5|37728.5|37721.5|90
1725391200000|2024-09-03 19:20:00|37741|37734|37738.5|37731.5|37778.5|37771.5|37736|37729|51
1725391500000|2024-09-03 19:25:00|37741|37734|37656|37649|37748.5|37741.5|37641|37634|621
1725391800000|2024-09-03 19:30:00|37658.5|37651.5|37636|37629|37688.5|37681.5|37636|37629|270
1725392100000|2024-09-03 19:35:00|37638.5|37631.5|37593.5|37586.5|37638.5|37631.5|37591|37584|221
1725392400000|2024-09-03 19:40:00|37596|37589|37523.5|37516.5|37598.5|37591.5|37523.5|37516.5|385
1725392700000|2024-09-03 19:45:00|37526|37519|37508.5|37501.5|37526|37519|37438.5|37431.5|341
1725393000000|2024-09-03 19:50:00|37516|37509|37526|37519|37561|37554|37493.5|37486.5|412
1725393300000|2024-09-03 19:55:00|37523.5|37516.5|37586|37579|37618.5|37611.5|37523.5|37516.5|352
1725393600000|2024-09-03 20:00:00|37591|37584|37643.5|37636.5|37653.5|37646.5|37591|37584|296
1725393900000|2024-09-03 20:05:00|37641|37634|37641|37634|37643.5|37636.5|37616|37609|35
1725394200000|2024-09-03 20:10:00|37643.5|37636.5|37636|37629|37643.5|37636.5|37621|37614|35
1725394500000|2024-09-03 20:15:00|37633.5|37626.5|37611|37604|37643.5|37636.5|37596|37589|38
1725394800000|2024-09-03 20:20:00|37608.5|37601.5|37586|37579|37621|37614|37583.5|37576.5|74
1725395100000|2024-09-03 20:25:00|37588.5|37581.5|37558.5|37551.5|37608.5|37601.5|37556|37549|24
1725395400000|2024-09-03 20:30:00|37561|37554|37571|37564|37601|37594|37561|37554|16
1725395700000|2024-09-03 20:35:00|37578.5|37571.5|37571|37564|37586|37579|37561|37554|29
1725396000000|2024-09-03 20:40:00|37568.5|37561.5|37596|37589|37596|37589|37563.5|37556.5|80
1725396300000|2024-09-03 20:45:00|37598.5|37591.5|37591|37584|37608.5|37601.5|37573.5|37566.5|42
1725396600000|2024-09-03 20:50:00|37593.5|37586.5|37586|37579|37598.5|37591.5|37578.5|37571.5|76
1725396900000|2024-09-03 20:55:00|37583.5|37576.5|37637.5|37622.5|37642.5|37627.5|37578.5|37571.5|127
1725397200000|2024-09-03 21:00:00|37635|37620|37617.5|37602.5|37637.5|37622.5|37612.5|37597.5|0
1725397500000|2024-09-03 21:05:00|37615|37600|37612.5|37597.5|37615|37600|37605|37590|2
1725397800000|2024-09-03 21:10:00|37605|37590|37620|37590|37620|37600|37605|37590|25933
1725400800000|2024-09-03 22:00:00|||||||||1
1725401100000|2024-09-03 22:05:00|37610|37595|37575|37560|37625|37610|37572.5|37557.5|13
1725401400000|2024-09-03 22:10:00|37577.5|37562.5|37612.5|37597.5|37620|37605|37577.5|37562.5|11
1725401700000|2024-09-03 22:15:00|37632.5|37617.5|37632.5|37617.5|37635|37620|37610|37595|11
1725402000000|2024-09-03 22:20:00|37635|37620|37690|37675|37755|37740|37620|37605|147
1725402300000|2024-09-03 22:25:00|37692.5|37677.5|37652.5|37637.5|37695|37680|37652.5|37637.5|5
1725402600000|2024-09-03 22:30:00|37655|37640|37677.5|37662.5|37695|37680|37652.5|37637.5|61
1725402900000|2024-09-03 22:35:00|37680|37665|37677.5|37662.5|37680|37665|37667.5|37652.5|2
1725403200000|2024-09-03 22:40:00|37680|37665|37670|37655|37680|37665|37670|37655|1
1725403500000|2024-09-03 22:45:00|37672.5|37657.5|37670|37655|37685|37670|37655|37640|34
1725403800000|2024-09-03 22:50:00|37672.5|37657.5|37667.5|37652.5|37672.5|37657.5|37655|37640|20
1725404100000|2024-09-03 22:55:00|37670|37655|37640|37625|37670|37655|37600|37585|218
1725404400000|2024-09-03 23:00:00|37637.5|37622.5|37600|37585|37642.5|37627.5|37600|37585|80
1725404700000|2024-09-03 23:05:00|37597.5|37582.5|37620|37605|37652.5|37637.5|37580|37565|176
1725405000000|2024-09-03 23:10:00|37617.5|37602.5|37670|37655|37675|37660|37612.5|37597.5|105
1725405300000|2024-09-03 23:15:00|37675|37660|37670|37655|37680|37665|37660|37645|16
1725405600000|2024-09-03 23:20:00|37672.5|37657.5|37617.5|37602.5|37672.5|37657.5|37602.5|37587.5|190
1725405900000|2024-09-03 23:25:00|37620|37605|37592.5|37577.5|37620|37605|37572.5|37557.5|103
1725406200000|2024-09-03 23:30:00|37585|37570|37521|37514|37620|37605|37508.5|37501.5|15410
1725406500000|2024-09-03 23:35:00|37523.5|37516.5|37496|37489|37561|37554|37481|37474|155
1725406800000|2024-09-03 23:40:00|37488.5|37481.5|37506|37499|37531|37524|37486|37479|208
1725407100000|2024-09-03 23:45:00|37508.5|37501.5|37476|37469|37548.5|37541.5|37466|37459|293
1725407400000|2024-09-03 23:50:00|37473.5|37466.5|37446|37439|37516|37509|37433.5|37426.5|394
1725407700000|2024-09-03 23:55:00|37448.5|37441.5|37376|37369|37491|37484|37376|37369|396
1725408000000|2024-09-04 00:00:00|37406|37399|37268.5|37261.5|37453.5|37446.5|37266|37259|1835
1725408300000|2024-09-04 00:05:00|37273.5|37266.5|37393.5|37386.5|37451|37444|37273.5|37266.5|1003
1725408600000|2024-09-04 00:10:00|37396|37389|37481|37474|37483.5|37476.5|37361|37354|791
1725408900000|2024-09-04 00:15:00|37483.5|37476.5|37493.5|37486.5|37508.5|37501.5|37438.5|37431.5|686
1725409200000|2024-09-04 00:20:00|37496|37489|37541|37534|37568.5|37561.5|37473.5|37466.5|771
1725409500000|2024-09-04 00:25:00|37543.5|37536.5|37466|37459|37563.5|37556.5|37463.5|37456.5|341
1725409800000|2024-09-04 00:30:00|37463.5|37456.5|37398.5|37391.5|37466|37459|37353.5|37346.5|448
1725410100000|2024-09-04 00:35:00|37406|37399|37206|37199|37411|37404|37191|37184|815
1725410400000|2024-09-04 00:40:00|37208.5|37201.5|37136|37129|37243.5|37236.5|37106|37099|936
1725410700000|2024-09-04 00:45:00|37138.5|37131.5|37288.5|37281.5|37301|37294|37108.5|37101.5|715
1725411000000|2024-09-04 00:50:00|37291|37284|37273.5|37266.5|37346|37339|37218.5|37211.5|534
1725411300000|2024-09-04 00:55:00|37271|37264|37183.5|37176.5|37286|37279|37176|37169|497
1725411600000|2024-09-04 01:00:00|37186|37179|37256|37249|37276|37269|37168.5|37161.5|358
1725411900000|2024-09-04 01:05:00|37261|37254|37316|37309|37338.5|37331.5|37221|37214|404
1725412200000|2024-09-04 01:10:00|37321|37314|37293.5|37286.5|37348.5|37341.5|37271|37264|250
1725412500000|2024-09-04 01:15:00|37296|37289|37251|37244|37296|37289|37243.5|37236.5|212
1725412800000|2024-09-04 01:20:00|37248.5|37241.5|37238.5|37231.5|37303.5|37296.5|37233.5|37226.5|226
1725413100000|2024-09-04 01:25:00|37236|37229|37346|37339|37348.5|37341.5|37213.5|37206.5|220
1725413400000|2024-09-04 01:30:00|37348.5|37341.5|37471|37464|37483.5|37476.5|37343.5|37336.5|444
1725413700000|2024-09-04 01:35:00|37473.5|37466.5|37441|37434|37491|37484|37403.5|37396.5|545
1725414000000|2024-09-04 01:40:00|37436|37429|37408.5|37401.5|37481|37474|37388.5|37381.5|304
1725414300000|2024-09-04 01:45:00|37406|37399|37483.5|37476.5|37493.5|37486.5|37401|37394|211
1725414600000|2024-09-04 01:50:00|37481|37474|37453.5|37446.5|37516|37509|37443.5|37436.5|338
1725414900000|2024-09-04 01:55:00|37451|37444|37413.5|37406.5|37471|37464|37413.5|37406.5|161
1725415200000|2024-09-04 02:00:00|37416|37409|37391|37384|37428.5|37421.5|37351|37344|306
1725415500000|2024-09-04 02:05:00|37388.5|37381.5|37338.5|37331.5|37388.5|37381.5|37316|37309|137
1725415800000|2024-09-04 02:10:00|37331|37324|37313.5|37306.5|37346|37339|37291|37284|173
1725416100000|2024-09-04 02:15:00|37311|37304|37334|37327|37361.5|37354.5|37298.5|37291.5|185
1725416400000|2024-09-04 02:20:00|37331.5|37324.5|37384|37377|37416.5|37409.5|37329|37322|251
1725416700000|2024-09-04 02:25:00|37394|37387|37394|37387|37424|37417|37361.5|37354.5|148
1725417000000|2024-09-04 02:30:00|37391.5|37384.5|37416.5|37409.5|37421.5|37414.5|37369|37362|168
1725417300000|2024-09-04 02:35:00|37414|37407|37386.5|37379.5|37424|37417|37364|37357|95
1725417600000|2024-09-04 02:40:00|37384|37377|37271.5|37264.5|37384|37377|37269|37262|256
1725417900000|2024-09-04 02:45:00|37269|37262|37261.5|37254.5|37299|37292|37239|37232|214
1725418200000|2024-09-04 02:50:00|37259|37252|37274|37267|37309|37302|37249|37242|84
1725418500000|2024-09-04 02:55:00|37281.5|37274.5|37259|37252|37281.5|37274.5|37231.5|37224.5|163
1725418800000|2024-09-04 03:00:00|37261.5|37254.5|37334|37327|37351.5|37344.5|37256.5|37249.5|114
1725419100000|2024-09-04 03:05:00|37331.5|37324.5|37306.5|37299.5|37344|37337|37306.5|37299.5|69
1725419400000|2024-09-04 03:10:00|37304|37297|37281.5|37274.5|37306.5|37299.5|37269|37262|103
1725419700000|2024-09-04 03:15:00|37284|37277|37304|37297|37314|37307|37269|37262|51
1725420000000|2024-09-04 03:20:00|37306.5|37299.5|37286.5|37279.5|37314|37307|37274|37267|25
1725420300000|2024-09-04 03:25:00|37284|37277|37306.5|37299.5|37309|37302|37266.5|37259.5|42
1725420600000|2024-09-04 03:30:00|37304|37297|37336.5|37329.5|37336.5|37329.5|37279|37272|253
1725420900000|2024-09-04 03:35:00|37339|37332|37326.5|37319.5|37339|37332|37284|37277|106
1725421200000|2024-09-04 03:40:00|37329|37322|37306.5|37299.5|37336.5|37329.5|37269|37262|167
1725421500000|2024-09-04 03:45:00|37304|37297|37254|37247|37311.5|37304.5|37251.5|37244.5|145
1725421800000|2024-09-04 03:50:00|37256.5|37249.5|37211.5|37204.5|37276.5|37269.5|37186.5|37179.5|209
1725422100000|2024-09-04 03:55:00|37209|37202|37219|37212|37229|37222|37186.5|37179.5|132
1725422400000|2024-09-04 04:00:00|37224|37217|37231.5|37224.5|37266.5|37259.5|37219|37212|137
1725422700000|2024-09-04 04:05:00|37229|37222|37299|37292|37309|37302|37224|37217|172
1725423000000|2024-09-04 04:10:00|37301.5|37294.5|37329|37322|37341.5|37334.5|37299|37292|249
1725423300000|2024-09-04 04:15:00|37326.5|37319.5|37269|37262|37329|37322|37266.5|37259.5|148
1725423600000|2024-09-04 04:20:00|37271.5|37264.5|37254|37247|37279|37272|37224|37217|135
1725423900000|2024-09-04 04:25:00|37256.5|37249.5|37224|37217|37274|37267|37214|37207|129
1725424200000|2024-09-04 04:30:00|37226.5|37219.5|37219|37212|37251.5|37244.5|37214|37207|109
1725424500000|2024-09-04 04:35:00|37216.5|37209.5|37261.5|37254.5|37284|37277|37216.5|37209.5|151
1725424800000|2024-09-04 04:40:00|37259|37252|37276.5|37269.5|37301.5|37294.5|37259|37252|95
1725425100000|2024-09-04 04:45:00|37279|37272|37289|37282|37296.5|37289.5|37256.5|37249.5|101
1725425400000|2024-09-04 04:50:00|37286.5|37279.5|37276.5|37269.5|37299|37292|37244|37237|94
1725425700000|2024-09-04 04:55:00|37274|37267|37214|37207|37279|37272|37209|37202|183
1725426000000|2024-09-04 05:00:00|37211.5|37204.5|37104|37097|37221.5|37214.5|37076.5|37069.5|521
1725426300000|2024-09-04 05:05:00|37101.5|37094.5|36986.5|36979.5|37109|37102|36976.5|36969.5|468
1725426600000|2024-09-04 05:10:00|36984|36977|36886.5|36879.5|36994|36987|36879|36872|371
1725426900000|2024-09-04 05:15:00|36889|36882|36974|36967|37029|37022|36874|36867|361
1725427200000|2024-09-04 05:20:00|36971.5|36964.5|37066.5|37059.5|37084|37077|36969|36962|214
1725427500000|2024-09-04 05:25:00|37069|37062|37054|37047|37141.5|37134.5|37054|37047|291
1725427800000|2024-09-04 05:30:00|37056.5|37049.5|36986.5|36979.5|37091.5|37084.5|36986.5|36979.5|374
1725428100000|2024-09-04 05:35:00|36989|36982|36979|36972|37021.5|37014.5|36946.5|36939.5|290
1725428400000|2024-09-04 05:40:00|36981.5|36974.5|37001.5|36994.5|37034|37027|36946.5|36939.5|254
1725428700000|2024-09-04 05:45:00|37004|36997|36931.5|36924.5|37054|37047|36926.5|36919.5|474
1725429000000|2024-09-04 05:50:00|36934|36927|36981.5|36974.5|36986.5|36979.5|36916.5|36909.5|438
1725429300000|2024-09-04 05:55:00|36984|36977|36994|36987|37061.5|37054.5|36949|36942|1217
1725429600000|2024-09-04 06:00:00|36991.5|36984.5|37066.5|37059.5|37106.5|37099.5|36991.5|36984.5|1161
1725429900000|2024-09-04 06:05:00|37064|37057|37019|37012|37084|37077|37004|36997|617
1725430200000|2024-09-04 06:10:00|37021.5|37014.5|37006.5|36999.5|37031.5|37024.5|36984|36977|618
1725430500000|2024-09-04 06:15:00|37009|37002|37009|37002|37031.5|37024.5|36999|36992|165
1725430800000|2024-09-04 06:20:00|37004|36997|37034|37027|37059|37052|37004|36997|206
1725431100000|2024-09-04 06:25:00|37029|37022|37044|37037|37056.5|37049.5|37021.5|37014.5|337
1725431400000|2024-09-04 06:30:00|37054|37047|37059|37052|37069|37062|37036.5|37029.5|344
1725431700000|2024-09-04 06:35:00|37054|37047|37036.5|37029.5|37061.5|37054.5|37031.5|37024.5|40
1725432000000|2024-09-04 06:40:00|37034|37027|37016.5|37009.5|37041.5|37034.5|36996.5|36989.5|41
1725432300000|2024-09-04 06:45:00|37019|37012|37031.5|37024.5|37046.5|37039.5|37014|37007|37
1725432600000|2024-09-04 06:50:00|37034|37027|36951.5|36944.5|37036.5|37029.5|36946.5|36939.5|122
1725432900000|2024-09-04 06:55:00|36949|36942|36879|36872|36991.5|36984.5|36871.5|36864.5|406
1725433200000|2024-09-04 07:00:00|36886.5|36879.5|36921.5|36914.5|36936.5|36929.5|36856.5|36849.5|586
1725433500000|2024-09-04 07:05:00|36919|36912|36936.5|36929.5|36941.5|36934.5|36894|36887|699
1725433800000|2024-09-04 07:10:00|36939|36932|36979|36972|37019|37012|36921.5|36914.5|377
1725434100000|2024-09-04 07:15:00|36971.5|36964.5|36971.5|36964.5|37011.5|37004.5|36964|36957|310
1725434400000|2024-09-04 07:20:00|36974|36967|36956.5|36949.5|36996.5|36989.5|36941.5|36934.5|166
1725434700000|2024-09-04 07:25:00|36959|36952|36931.5|36924.5|37011.5|37004.5|36929|36922|315
1725435000000|2024-09-04 07:30:00|36936.5|36929.5|36969|36962|36991.5|36984.5|36926.5|36919.5|367
1725435300000|2024-09-04 07:35:00|36966.5|36959.5|37034|37027|37046.5|37039.5|36946.5|36939.5|311
1725435600000|2024-09-04 07:40:00|37041.5|37034.5|37076.5|37069.5|37079|37072|37011.5|37004.5|108
1725435900000|2024-09-04 07:45:00|37074|37067|37096.5|37089.5|37106.5|37099.5|37046.5|37039.5|101
1725436200000|2024-09-04 07:50:00|37094|37087|37026.5|37019.5|37096.5|37089.5|37001.5|36994.5|141
1725436500000|2024-09-04 07:55:00|37029|37022|37064|37057|37074|37067|37021.5|37014.5|56
1725436800000|2024-09-04 08:00:00|37061.5|37054.5|37059|37052|37091.5|37084.5|37051.5|37044.5|151
1725437100000|2024-09-04 08:05:00|37056.5|37049.5|37031.5|37024.5|37059|37052|37006.5|36999.5|90
1725437400000|2024-09-04 08:10:00|37029|37022|37026.5|37019.5|37044|37037|36996.5|36989.5|59
1725437700000|2024-09-04 08:15:00|37029|37022|37051.5|37044.5|37051.5|37044.5|37004|36997|119
1725438000000|2024-09-04 08:20:00|37054|37047|37084|37077|37104|37097|37051.5|37044.5|157
1725438300000|2024-09-04 08:25:00|37086.5|37079.5|37099|37092|37114|37107|37081.5|37074.5|40
1725438600000|2024-09-04 08:30:00|37096.5|37089.5|37184|37177|37196.5|37189.5|37094|37087|249
1725438900000|2024-09-04 08:35:00|37186.5|37179.5|37179|37172|37224|37217|37171.5|37164.5|346
1725439200000|2024-09-04 08:40:00|37176.5|37169.5|37136.5|37129.5|37184|37177|37124|37117|81
1725439500000|2024-09-04 08:45:00|37134|37127|37146.5|37139.5|37171.5|37164.5|37126.5|37119.5|115
1725439800000|2024-09-04 08:50:00|37144|37137|37219|37212|37219|37212|37139|37132|104
1725440100000|2024-09-04 08:55:00|37216.5|37209.5|37196.5|37189.5|37241.5|37234.5|37186.5|37179.5|132
1725440400000|2024-09-04 09:00:00|37194|37187|37211.5|37204.5|37226.5|37219.5|37166.5|37159.5|132
1725440700000|2024-09-04 09:05:00|37209|37202|37159|37152|37216.5|37209.5|37159|37152|48
1725441000000|2024-09-04 09:10:00|37161.5|37154.5|37146.5|37139.5|37176.5|37169.5|37144|37137|75
1725441300000|2024-09-04 09:15:00|37144|37137|37189|37182|37194|37187|37136.5|37129.5|117
1725441600000|2024-09-04 09:20:00|37186.5|37179.5|37171.5|37164.5|37216.5|37209.5|37171.5|37164.5|215
1725441900000|2024-09-04 09:25:00|37174|37167|37184|37177|37196.5|37189.5|37164|37157|46
1725442200000|2024-09-04 09:30:00|37171.5|37164.5|37164|37157|37174|37167|37154|37147|96
1725442500000|2024-09-04 09:35:00|37166.5|37159.5|37169|37162|37174|37167|37159|37152|51
1725442800000|2024-09-04 09:40:00|37171.5|37164.5|37161.5|37154.5|37174|37167|37156.5|37149.5|94
1725443100000|2024-09-04 09:45:00|37164|37157|37144|37137|37174|37167|37141.5|37134.5|142
1725443400000|2024-09-04 09:50:00|37146.5|37139.5|37086.5|37079.5|37146.5|37139.5|37074|37067|128
1725443700000|2024-09-04 09:55:00|37089|37082|37091.5|37084.5|37109|37102|37071.5|37064.5|48
1725444000000|2024-09-04 10:00:00|37094|37087|37049|37042|37106.5|37099.5|37039|37032|80
1725444300000|2024-09-04 10:05:00|37051.5|37044.5|37024|37017|37071.5|37064.5|37024|37017|171
1725444600000|2024-09-04 10:10:00|37026.5|37019.5|36946.5|36939.5|37036.5|37029.5|36939|36932|207
1725444900000|2024-09-04 10:15:00|36949|36942|36934|36927|36954|36947|36889|36882|203
1725445200000|2024-09-04 10:20:00|36936.5|36929.5|36951.5|36944.5|36971.5|36964.5|36926.5|36919.5|193
1725445500000|2024-09-04 10:25:00|36954|36947|36974|36967|36981.5|36974.5|36949|36942|64
1725445800000|2024-09-04 10:30:00|36969|36962|37009|37002|37011.5|37004.5|36966.5|36959.5|40
1725446100000|2024-09-04 10:35:00|37011.5|37004.5|36986.5|36979.5|37026.5|37019.5|36969|36962|54
1725446400000|2024-09-04 10:40:00|36984|36977|36976.5|36969.5|36999|36992|36966.5|36959.5|43
1725446700000|2024-09-04 10:45:00|36979|36972|37006.5|36999.5|37014|37007|36974|36967|44
1725447000000|2024-09-04 10:50:00|37004|36997|36979|36972|37016.5|37009.5|36974|36967|50
1725447300000|2024-09-04 10:55:00|36981.5|36974.5|36966.5|36959.5|36989|36982|36961.5|36954.5|90
1725447600000|2024-09-04 11:00:00|36969|36962|36911.5|36904.5|36976.5|36969.5|36909|36902|109
1725447900000|2024-09-04 11:05:00|36909|36902|36959|36952|36959|36952|36906.5|36899.5|119
1725448200000|2024-09-04 11:10:00|36956.5|36949.5|36961.5|36954.5|36994|36987|36951.5|36944.5|62
1725448500000|2024-09-04 11:15:00|36964|36957|36939|36932|36966.5|36959.5|36924|36917|30
1725448800000|2024-09-04 11:20:00|36936.5|36929.5|36894|36887|36944|36937|36894|36887|43
1725449100000|2024-09-04 11:25:00|36896.5|36889.5|36954|36947|36954|36947|36891.5|36884.5|40
1725449400000|2024-09-04 11:30:00|36951.5|36944.5|36971.5|36964.5|36979|36972|36949|36942|38
1725449700000|2024-09-04 11:35:00|36969|36962|36969|36962|36999|36992|36964|36957|42
1725450000000|2024-09-04 11:40:00|36941.5|36934.5|36929|36922|36946.5|36939.5|36916.5|36909.5|54
1725450300000|2024-09-04 11:45:00|36931.5|36924.5|36939|36932|36949|36942|36921.5|36914.5|18
1725450600000|2024-09-04 11:50:00|36936.5|36929.5|36921.5|36914.5|36939|36932|36914|36907|44
1725450900000|2024-09-04 11:55:00|36924|36917|36911.5|36904.5|36934|36927|36909|36902|28
1725451200000|2024-09-04 12:00:00|36909|36902|36924|36917|36934|36927|36904|36897|83
1725451500000|2024-09-04 12:05:00|36926.5|36919.5|36934|36927|36939|36932|36919|36912|247
1725451800000|2024-09-04 12:10:00|36936.5|36929.5|36901.5|36894.5|36936.5|36929.5|36896.5|36889.5|84
1725452100000|2024-09-04 12:15:00|36904|36897|36914|36907|36929|36922|36904|36897|20
1725452400000|2024-09-04 12:20:00|36916.5|36909.5|36926.5|36919.5|36929|36922|36894|36887|69
1725452700000|2024-09-04 12:25:00|36929|36922|36956.5|36949.5|36969|36962|36914|36907|38
1725453000000|2024-09-04 12:30:00|36954|36947|36899|36892|36971.5|36964.5|36889|36882|87
1725453300000|2024-09-04 12:35:00|36894|36887|36876.5|36869.5|36899|36892|36836.5|36829.5|144
1725453600000|2024-09-04 12:40:00|36874|36867|36911.5|36904.5|36916.5|36909.5|36866.5|36859.5|59
1725453900000|2024-09-04 12:45:00|36914|36907|36926.5|36919.5|36964|36957|36901.5|36894.5|98
1725454200000|2024-09-04 12:50:00|36924|36917|36949|36942|36949|36942|36914|36907|172
1725454500000|2024-09-04 12:55:00|36946.5|36939.5|36936.5|36929.5|36956.5|36949.5|36934|36927|23
1725454800000|2024-09-04 13:00:00|36931.5|36924.5|36954|36947|36964|36957|36909|36902|69
1725455100000|2024-09-04 13:05:00|36956.5|36949.5|36956.5|36949.5|36994|36987|36946.5|36939.5|71
1725455400000|2024-09-04 13:10:00|36959|36952|36921.5|36914.5|36959|36952|36916.5|36909.5|28
1725455700000|2024-09-04 13:15:00|36919|36912|36916.5|36909.5|36924|36917|36901.5|36894.5|21
1725456000000|2024-09-04 13:20:00|36919|36912|36904|36897|36934|36927|36901.5|36894.5|25
1725456300000|2024-09-04 13:25:00|36901.5|36894.5|36896.5|36889.5|36911.5|36904.5|36884|36877|65
1725456600000|2024-09-04 13:30:00|36899|36892|36994|36987|37006.5|36999.5|36886.5|36879.5|191
1725456900000|2024-09-04 13:35:00|36996.5|36989.5|36966.5|36959.5|36999|36992|36941.5|36934.5|124
1725457200000|2024-09-04 13:40:00|36969|36962|37016.5|37009.5|37086.5|37079.5|36959|36952|303
1725457500000|2024-09-04 13:45:00|37014|37007|37041.5|37034.5|37059|37052|36991.5|36984.5|97
1725457800000|2024-09-04 13:50:00|37039|37032|37041.5|37034.5|37051.5|37044.5|36996.5|36989.5|130
1725458100000|2024-09-04 13:55:00|37039|37032|37021.5|37014.5|37054|37047|36961.5|36954.5|436
1725458400000|2024-09-04 14:00:00|37014|37007|36861.5|36854.5|37014|37007|36679|36672|1622
1725458700000|2024-09-04 14:05:00|36856.5|36849.5|36946.5|36939.5|36984|36977|36799|36792|564
1725459000000|2024-09-04 14:10:00|36949|36942|36911.5|36904.5|37031.5|37024.5|36901.5|36894.5|621
1725459300000|2024-09-04 14:15:00|36909|36902|36891.5|36884.5|36934|36927|36846.5|36839.5|563
1725459600000|2024-09-04 14:20:00|36894|36887|36931.5|36924.5|36946.5|36939.5|36859|36852|171
1725459900000|2024-09-04 14:25:00|36929|36922|36956.5|36949.5|36959|36952|36866.5|36859.5|169
1725460200000|2024-09-04 14:30:00|36959|36952|37024|37017|37031.5|37024.5|36919|36912|444
1725460500000|2024-09-04 14:35:00|37021.5|37014.5|37051.5|37044.5|37081.5|37074.5|36996.5|36989.5|185
1725460800000|2024-09-04 14:40:00|37049|37042|37074|37067|37086.5|37079.5|36996.5|36989.5|248
1725461100000|2024-09-04 14:45:00|37069|37062|37011.5|37004.5|37076.5|37069.5|36979|36972|263
1725461400000|2024-09-04 14:50:00|37009|37002|37006.5|36999.5|37026.5|37019.5|36986.5|36979.5|97
1725461700000|2024-09-04 14:55:00|37009|37002|37064|37057|37066.5|37059.5|37001.5|36994.5|135
1725462000000|2024-09-04 15:00:00|37066.5|37059.5|37114|37107|37121.5|37114.5|37049|37042|201
1725462300000|2024-09-04 15:05:00|37111.5|37104.5|37039|37032|37141.5|37134.5|37039|37032|228
1725462600000|2024-09-04 15:10:00|37041.5|37034.5|37029|37022|37071.5|37064.5|37019|37012|164
1725462900000|2024-09-04 15:15:00|37026.5|37019.5|37031.5|37024.5|37044|37037|36996.5|36989.5|90
1725463200000|2024-09-04 15:20:00|37029|37022|37001.5|36994.5|37044|37037|36979|36972|171
1725463500000|2024-09-04 15:25:00|36999|36992|36931.5|36924.5|37019|37012|36926.5|36919.5|161
1725463800000|2024-09-04 15:30:00|36934|36927|36959|36952|36979|36972|36879|36872|175
1725464100000|2024-09-04 15:35:00|36961.5|36954.5|36929|36922|36981.5|36974.5|36914|36907|304
1725464400000|2024-09-04 15:40:00|36931.5|36924.5|36909|36902|36936.5|36929.5|36896.5|36889.5|111
1725464700000|2024-09-04 15:45:00|36916.5|36909.5|36936.5|36929.5|36974|36967|36916.5|36909.5|74
1725465000000|2024-09-04 15:50:00|36934|36927|36974|36967|36981.5|36974.5|36916.5|36909.5|124
1725465300000|2024-09-04 15:55:00|36971.5|36964.5|36929|36922|36974|36967|36884|36877|90
1725465600000|2024-09-04 16:00:00|36926.5|36919.5|36864|36857|36936.5|36929.5|36859|36852|89
1725465900000|2024-09-04 16:05:00|36866.5|36859.5|36884|36877|36891.5|36884.5|36836.5|36829.5|90
1725466200000|2024-09-04 16:10:00|36886.5|36879.5|36849|36842|36906.5|36899.5|36846.5|36839.5|44
1725466500000|2024-09-04 16:15:00|36851.5|36844.5|36894|36887|36916.5|36909.5|36849|36842|52
1725466800000|2024-09-04 16:20:00|36896.5|36889.5|36936.5|36929.5|36944|36937|36886.5|36879.5|50
1725467100000|2024-09-04 16:25:00|36934|36927|36929|36922|36949|36942|36906.5|36899.5|64
1725467400000|2024-09-04 16:30:00|36926.5|36919.5|37014|37007|37019|37012|36926.5|36919.5|136
1725467700000|2024-09-04 16:35:00|37011.5|37004.5|37006.5|36999.5|37031.5|37024.5|37001.5|36994.5|62
1725468000000|2024-09-04 16:40:00|37004|36997|36914|36907|37016.5|37009.5|36904|36897|103
1725468300000|2024-09-04 16:45:00|36916.5|36909.5|36914|36907|36941.5|36934.5|36889|36882|73
1725468600000|2024-09-04 16:50:00|36916.5|36909.5|36949|36942|36964|36957|36891.5|36884.5|41
1725468900000|2024-09-04 16:55:00|36946.5|36939.5|36949|36942|36956.5|36949.5|36914|36907|37
1725469200000|2024-09-04 17:00:00|36946.5|36939.5|36891.5|36884.5|36949|36942|36879|36872|109
1725469500000|2024-09-04 17:05:00|36889|36882|36941.5|36934.5|36944|36937|36889|36882|43
1725469800000|2024-09-04 17:10:00|36939|36932|36901.5|36894.5|36959|36952|36891.5|36884.5|51
1725470100000|2024-09-04 17:15:00|36899|36892|36881.5|36874.5|36916.5|36909.5|36866.5|36859.5|68
1725470400000|2024-09-04 17:20:00|36879|36872|36876.5|36869.5|36924|36917|36869|36862|52
1725470700000|2024-09-04 17:25:00|36874|36867|36856.5|36849.5|36884|36877|36841.5|36834.5|41
1725471000000|2024-09-04 17:30:00|36854|36847|36854|36847|36861.5|36854.5|36831.5|36824.5|38
1725471300000|2024-09-04 17:35:00|36851.5|36844.5|36846.5|36839.5|36874|36867|36834|36827|43
1725471600000|2024-09-04 17:40:00|36849|36842|36806.5|36799.5|36869|36862|36801.5|36794.5|37
1725471900000|2024-09-04 17:45:00|36809|36802|36824|36817|36866.5|36859.5|36804|36797|62
1725472200000|2024-09-04 17:50:00|36826.5|36819.5|36779|36772|36829|36822|36769|36762|227
1725472500000|2024-09-04 17:55:00|36774|36767|36786.5|36779.5|36791.5|36784.5|36744|36737|319
1725472800000|2024-09-04 18:00:00|36784|36777|36756.5|36749.5|36801.5|36794.5|36751.5|36744.5|58
1725473100000|2024-09-04 18:05:00|36754|36747|36764|36757|36784|36777|36731.5|36724.5|70
1725473400000|2024-09-04 18:10:00|36766.5|36759.5|36794|36787|36794|36787|36749|36742|28
1725473700000|2024-09-04 18:15:00|36791.5|36784.5|36751.5|36744.5|36809|36802|36746.5|36739.5|33
1725474000000|2024-09-04 18:20:00|36754|36747|36771.5|36764.5|36776.5|36769.5|36729|36722|56
1725474300000|2024-09-04 18:25:00|36769|36762|36809|36802|36809|36802|36766.5|36759.5|53
1725474600000|2024-09-04 18:30:00|36801.5|36794.5|36771.5|36764.5|36841.5|36834.5|36769|36762|84
1725474900000|2024-09-04 18:35:00|36774|36767|36716.5|36709.5|36781.5|36774.5|36701.5|36694.5|186
1725475200000|2024-09-04 18:40:00|36719|36712|36716.5|36709.5|36749|36742|36709|36702|38
1725475500000|2024-09-04 18:45:00|36714|36707|36736.5|36729.5|36761.5|36754.5|36691.5|36684.5|47
1725475800000|2024-09-04 18:50:00|36734|36727|36709|36702|36746.5|36739.5|36686.5|36679.5|56
1725476100000|2024-09-04 18:55:00|36711.5|36704.5|36649|36642|36734|36727|36644|36637|144
1725476400000|2024-09-04 19:00:00|36646.5|36639.5|36659|36652|36674|36667|36629|36622|303
1725476700000|2024-09-04 19:05:00|36661.5|36654.5|36639|36632|36679|36672|36631.5|36624.5|193
1725477000000|2024-09-04 19:10:00|36641.5|36634.5|36619|36612|36654|36647|36614|36607|159
1725477300000|2024-09-04 19:15:00|36621.5|36614.5|36616.5|36609.5|36651.5|36644.5|36614|36607|103
1725477600000|2024-09-04 19:20:00|36619|36612|36694|36687|36694|36687|36614|36607|96
1725477900000|2024-09-04 19:25:00|36699|36692|36704|36697|36714|36707|36661.5|36654.5|98
1725478200000|2024-09-04 19:30:00|36706.5|36699.5|36676.5|36669.5|36716.5|36709.5|36664|36657|55
1725478500000|2024-09-04 19:35:00|36674|36667|36689|36682|36706.5|36699.5|36649|36642|50
1725478800000|2024-09-04 19:40:00|36691.5|36684.5|36731.5|36724.5|36739|36732|36689|36682|55
1725479100000|2024-09-04 19:45:00|36729|36722|36719|36712|36741.5|36734.5|36696.5|36689.5|55
1725479400000|2024-09-04 19:50:00|36724|36717|36714|36707|36764|36757|36689|36682|229
1725479700000|2024-09-04 19:55:00|36699|36692|36724|36717|36764|36757|36696.5|36689.5|205
1725480000000|2024-09-04 20:00:00|36721.5|36714.5|36704|36697|36721.5|36714.5|36674|36667|212
1725480300000|2024-09-04 20:05:00|36701.5|36694.5|36659|36652|36706.5|36699.5|36656.5|36649.5|27
1725480600000|2024-09-04 20:10:00|36664|36657|36626.5|36619.5|36676.5|36669.5|36626.5|36619.5|23
1725480900000|2024-09-04 20:15:00|36629|36622|36604|36597|36631.5|36624.5|36591.5|36584.5|23
1725481200000|2024-09-04 20:20:00|36606.5|36599.5|36591.5|36584.5|36606.5|36599.5|36574|36567|20
1725481500000|2024-09-04 20:25:00|36594|36587|36581.5|36574.5|36594|36587|36571.5|36564.5|38
1725481800000|2024-09-04 20:30:00|36579|36572|36581.5|36574.5|36599|36592|36576.5|36569.5|103
1725482100000|2024-09-04 20:35:00|36579|36572|36556.5|36549.5|36581.5|36574.5|36554|36547|31
1725482400000|2024-09-04 20:40:00|36554|36547|36561.5|36554.5|36566.5|36559.5|36554|36547|16
1725482700000|2024-09-04 20:45:00|36559|36552|36539|36532|36569|36562|36534|36527|44
1725483000000|2024-09-04 20:50:00|36536.5|36529.5|36531.5|36524.5|36539|36532|36526.5|36519.5|38
1725483300000|2024-09-04 20:55:00|36529|36522|36535.5|36520.5|36543|36534.5|36519|36512|82
1725483600000|2024-09-04 21:00:00|36543|36528|36560.5|36545.5|36563|36548|36543|36528|1
1725483900000|2024-09-04 21:05:00|36563|36548|36563|36548|36563|36548|36563|36548|0
1725484200000|2024-09-04 21:10:00|36565.5|36550.5|36573|36543|36573|36553|36563|36543|23742
1725487200000|2024-09-04 22:00:00|36593|36578|36570.5|36555.5|36610.5|36595.5|36570.5|36555.5|10
1725487500000|2024-09-04 22:05:00|36580.5|36565.5|36575.5|36560.5|36580.5|36565.5|36558|36543|7
1725487800000|2024-09-04 22:10:00|36570.5|36555.5|36608|36593|36673|36658|36570.5|36555.5|116
1725488100000|2024-09-04 22:15:00|36605.5|36590.5|36588|36573|36605.5|36590.5|36583|36568|3
1725488400000|2024-09-04 22:20:00|36585.5|36570.5|36598|36583|36613|36598|36583|36568|54
1725488700000|2024-09-04 22:25:00|36595.5|36580.5|36595.5|36580.5|36603|36588|36595.5|36580.5|8
1725489000000|2024-09-04 22:30:00|36598|36583|36593|36578|36600.5|36585.5|36583|36568|4
1725489300000|2024-09-04 22:35:00|36595.5|36580.5|36588|36573|36600.5|36585.5|36585.5|36570.5|7
1725489600000|2024-09-04 22:40:00|36590.5|36575.5|36588|36573|36595.5|36580.5|36585.5|36570.5|5
1725489900000|2024-09-04 22:45:00|36590.5|36575.5|36628|36613|36635.5|36620.5|36588|36573|20
1725490200000|2024-09-04 22:50:00|36630.5|36615.5|36620.5|36605.5|36630.5|36615.5|36615.5|36600.5|2
1725490500000|2024-09-04 22:55:00|36623|36608|36620.5|36605.5|36625.5|36610.5|36618|36603|2
1725490800000|2024-09-04 23:00:00|36618|36603|36570.5|36555.5|36628|36613|36568|36553|100
1725491100000|2024-09-04 23:05:00|36568|36553|36570.5|36555.5|36578|36563|36565.5|36550.5|10
1725491400000|2024-09-04 23:10:00|36568|36553|36565.5|36550.5|36575.5|36560.5|36543|36528|30
1725491700000|2024-09-04 23:15:00|36570.5|36555.5|36575.5|36560.5|36605.5|36590.5|36565.5|36550.5|53
1725492000000|2024-09-04 23:20:00|36573|36558|36555.5|36540.5|36575.5|36560.5|36555.5|36540.5|52
1725492300000|2024-09-04 23:25:00|36553|36538|36568|36553|36593|36578|36543|36528|141
1725492600000|2024-09-04 23:30:00|36573|36558|36461.5|36454.5|36573|36558|36444|36437|13671
1725492900000|2024-09-04 23:35:00|36459|36452|36374|36367|36464|36457|36359|36352|306
1725493200000|2024-09-04 23:40:00|36371.5|36364.5|36401.5|36394.5|36406.5|36399.5|36339|36332|430
1725493500000|2024-09-04 23:45:00|36399|36392|36226.5|36219.5|36429|36422|36194|36187|674
1725493800000|2024-09-04 23:50:00|36224|36217|36266.5|36259.5|36311.5|36304.5|36216.5|36209.5|177
1725494100000|2024-09-04 23:55:00|36269|36262|36389|36382|36389|36382|36249|36242|327
1725494400000|2024-09-05 00:00:00|36391.5|36384.5|36386.5|36379.5|36461.5|36454.5|36344|36337|1227
1725494700000|2024-09-05 00:05:00|36384|36377|36434|36427|36446.5|36439.5|36341.5|36334.5|656
1725495000000|2024-09-05 00:10:00|36431.5|36424.5|36616.5|36609.5|36621.5|36614.5|36426.5|36419.5|701
1725495300000|2024-09-05 00:15:00|36614|36607|36746.5|36739.5|36769|36762|36586.5|36579.5|637
1725495600000|2024-09-05 00:20:00|36744|36737|36721.5|36714.5|36826.5|36819.5|36716.5|36709.5|532
1725495900000|2024-09-05 00:25:00|36724|36717|36856.5|36849.5|36871.5|36864.5|36724|36717|444
1725496200000|2024-09-05 00:30:00|36859|36852|36811.5|36804.5|36889|36882|36801.5|36794.5|396
1725496500000|2024-09-05 00:35:00|36809|36802|36776.5|36769.5|36821.5|36814.5|36726.5|36719.5|271
1725496800000|2024-09-05 00:40:00|36779|36772|36689|36682|36784|36777|36686.5|36679.5|235
1725497100000|2024-09-05 00:45:00|36691.5|36684.5|36854|36847|36861.5|36854.5|36691.5|36684.5|254
1725497400000|2024-09-05 00:50:00|36851.5|36844.5|36851.5|36844.5|36871.5|36864.5|36781.5|36774.5|171
1725497700000|2024-09-05 00:55:00|36854|36847|36841.5|36834.5|36864|36857|36804|36797|127
1725498000000|2024-09-05 01:00:00|36834|36827|36869|36862|36899|36892|36811.5|36804.5|267
1725498300000|2024-09-05 01:05:00|36871.5|36864.5|36846.5|36839.5|36899|36892|36829|36822|334
1725498600000|2024-09-05 01:10:00|36849|36842|36779|36772|36856.5|36849.5|36761.5|36754.5|188
1725498900000|2024-09-05 01:15:00|36776.5|36769.5|36844|36837|36856.5|36849.5|36739|36732|225
1725499200000|2024-09-05 01:20:00|36829|36822|36856.5|36849.5|36864|36857|36781.5|36774.5|252
1725499500000|2024-09-05 01:25:00|36854|36847|36861.5|36854.5|36886.5|36879.5|36836.5|36829.5|147
1725499800000|2024-09-05 01:30:00|36864|36857|36949|36942|36971.5|36964.5|36854|36847|364
1725500100000|2024-09-05 01:35:00|36946.5|36939.5|37046.5|37039.5|37071.5|37064.5|36944|36937|549
1725500400000|2024-09-05 01:40:00|37044|37037|37044|37037|37099|37092|37036.5|37029.5|567
1725500700000|2024-09-05 01:45:00|37041.5|37034.5|36989|36982|37061.5|37054.5|36981.5|36974.5|457
1725501000000|2024-09-05 01:50:00|36986.5|36979.5|36886.5|36879.5|36996.5|36989.5|36866.5|36859.5|357
1725501300000|2024-09-05 01:55:00|36889|36882|36909|36902|36944|36937|36886.5|36879.5|109
1725501600000|2024-09-05 02:00:00|36911.5|36904.5|36906.5|36899.5|36946.5|36939.5|36886.5|36879.5|159
1725501900000|2024-09-05 02:05:00|36909|36902|36859|36852|36929|36922|36844|36837|221
1725502200000|2024-09-05 02:10:00|36861.5|36854.5|36859|36852|36864|36857|36796.5|36789.5|195
1725502500000|2024-09-05 02:15:00|36861.5|36854.5|36856.5|36849.5|36874|36867|36811.5|36804.5|151
1725502800000|2024-09-05 02:20:00|36854|36847|36939|36932|36944|36937|36846.5|36839.5|120
1725503100000|2024-09-05 02:25:00|36936.5|36929.5|36936.5|36929.5|36951.5|36944.5|36914|36907|133
1725503400000|2024-09-05 02:30:00|36934|36927|36946.5|36939.5|36964|36957|36929|36922|76
1725503700000|2024-09-05 02:35:00|36944|36937|36916.5|36909.5|36944|36937|36866.5|36859.5|289
1725504000000|2024-09-05 02:40:00|36919|36912|36916.5|36909.5|36921.5|36914.5|36881.5|36874.5|76
1725504300000|2024-09-05 02:45:00|36919|36912|36944|36937|36944|36937|36906.5|36899.5|52
1725504600000|2024-09-05 02:50:00|36946.5|36939.5|36981.5|36974.5|37001.5|36994.5|36941.5|36934.5|179
1725504900000|2024-09-05 02:55:00|36984|36977|36964|36957|37004|36997|36954|36947|50
1725505200000|2024-09-05 03:00:00|36961.5|36954.5|36971.5|36964.5|36976.5|36969.5|36924|36917|58
1725505500000|2024-09-05 03:05:00|36969|36962|36901.5|36894.5|36969|36962|36849|36842|171
1725505800000|2024-09-05 03:10:00|36899|36892|36871.5|36864.5|36911.5|36904.5|36861.5|36854.5|83
1725506100000|2024-09-05 03:15:00|36874|36867|36914|36907|36916.5|36909.5|36854|36847|39
1725506400000|2024-09-05 03:20:00|36911.5|36904.5|36909|36902|36916.5|36909.5|36876.5|36869.5|43
1725506700000|2024-09-05 03:25:00|36906.5|36899.5|36889|36882|36911.5|36904.5|36876.5|36869.5|52
1725507000000|2024-09-05 03:30:00|36886.5|36879.5|36779|36772|36901.5|36894.5|36774|36767|265
1725507300000|2024-09-05 03:35:00|36776.5|36769.5|36701.5|36694.5|36806.5|36799.5|36694|36687|208
1725507600000|2024-09-05 03:40:00|36704|36697|36789|36782|36791.5|36784.5|36696.5|36689.5|182
1725507900000|2024-09-05 03:45:00|36791.5|36784.5|36724|36717|36791.5|36784.5|36704|36697|187
1725508200000|2024-09-05 03:50:00|36726.5|36719.5|36714|36707|36764|36757|36696.5|36689.5|153
1725508500000|2024-09-05 03:55:00|36711.5|36704.5|36704|36697|36746.5|36739.5|36701.5|36694.5|108
1725508800000|2024-09-05 04:00:00|36706.5|36699.5|36656.5|36649.5|36736.5|36729.5|36629|36622|370
1725509100000|2024-09-05 04:05:00|36654|36647|36681.5|36674.5|36684|36677|36624|36617|167
1725509400000|2024-09-05 04:10:00|36686.5|36679.5|36679|36672|36706.5|36699.5|36659|36652|252
1725509700000|2024-09-05 04:15:00|36676.5|36669.5|36624|36617|36701.5|36694.5|36616.5|36609.5|98
1725510000000|2024-09-05 04:20:00|36626.5|36619.5|36606.5|36599.5|36631.5|36624.5|36596.5|36589.5|189
1725510300000|2024-09-05 04:25:00|36604|36597|36611.5|36604.5|36644|36637|36599|36592|82
1725510600000|2024-09-05 04:30:00|36609|36602|36576.5|36569.5|36616.5|36609.5|36571.5|36564.5|110
1725510900000|2024-09-05 04:35:00|36574|36567|36509|36502|36591.5|36584.5|36509|36502|148
1725511200000|2024-09-05 04:40:00|36514|36507|36476.5|36469.5|36524|36517|36466.5|36459.5|229
1725511500000|2024-09-05 04:45:00|36474|36467|36484|36477|36496.5|36489.5|36429|36422|472
1725511800000|2024-09-05 04:50:00|36481.5|36474.5|36559|36552|36579|36572|36476.5|36469.5|353
1725512100000|2024-09-05 04:55:00|36556.5|36549.5|36546.5|36539.5|36606.5|36599.5|36531.5|36524.5|252
1725512400000|2024-09-05 05:00:00|36544|36537|36496.5|36489.5|36579|36572|36496.5|36489.5|142
1725512700000|2024-09-05 05:05:00|36494|36487|36474|36467|36509|36502|36456.5|36449.5|222
1725513000000|2024-09-05 05:10:00|36471.5|36464.5|36556.5|36549.5|36564|36557|36451.5|36444.5|222
1725513300000|2024-09-05 05:15:00|36554|36547|36594|36587|36604|36597|36546.5|36539.5|260
1725513600000|2024-09-05 05:20:00|36596.5|36589.5|36571.5|36564.5|36631.5|36624.5|36566.5|36559.5|157
1725513900000|2024-09-05 05:25:00|36574|36567|36614|36607|36644|36637|36551.5|36544.5|142
1725514200000|2024-09-05 05:30:00|36611.5|36604.5|36711.5|36704.5|36714|36707|36611.5|36604.5|194
1725514500000|2024-09-05 05:35:00|36714|36707|36746.5|36739.5|36781.5|36774.5|36704|36697|201
1725514800000|2024-09-05 05:40:00|36749|36742|36676.5|36669.5|36751.5|36744.5|36664|36657|335
1725515100000|2024-09-05 05:45:00|36674|36667|36646.5|36639.5|36691.5|36684.5|36619|36612|211
1725515400000|2024-09-05 05:50:00|36644|36637|36594|36587|36656.5|36649.5|36589|36582|278
1725515700000|2024-09-05 05:55:00|36596.5|36589.5|36644|36637|36671.5|36664.5|36594|36587|864
1725516000000|2024-09-05 06:00:00|36636.5|36629.5|36639|36632|36691.5|36684.5|36604|36597|844
1725516300000|2024-09-05 06:05:00|36644|36637|36631.5|36624.5|36666.5|36659.5|36626.5|36619.5|376
1725516600000|2024-09-05 06:10:00|36624|36617|36629|36622|36634|36627|36584|36577|384
1725516900000|2024-09-05 06:15:00|36626.5|36619.5|36566.5|36559.5|36626.5|36619.5|36549|36542|245
1725517200000|2024-09-05 06:20:00|36574|36567|36546.5|36539.5|36579|36572|36524|36517|185
1725517500000|2024-09-05 06:25:00|36549|36542|36539|36532|36564|36557|36526.5|36519.5|55
1725517800000|2024-09-05 06:30:00|36531.5|36524.5|36556.5|36549.5|36579|36572|36531.5|36524.5|79
1725518100000|2024-09-05 06:35:00|36551.5|36544.5|36546.5|36539.5|36556.5|36549.5|36534|36527|134
1725518400000|2024-09-05 06:40:00|36544|36537|36551.5|36544.5|36566.5|36559.5|36541.5|36534.5|75
1725518700000|2024-09-05 06:45:00|36554|36547|36534|36527|36554|36547|36534|36527|76
1725519000000|2024-09-05 06:50:00|36526.5|36519.5|36494|36487|36529|36522|36489|36482|115
1725519300000|2024-09-05 06:55:00|36501.5|36494.5|36516.5|36509.5|36531.5|36524.5|36494|36487|62
1725519600000|2024-09-05 07:00:00|36526.5|36519.5|36551.5|36544.5|36569|36562|36514|36507|141
1725519900000|2024-09-05 07:05:00|36554|36547|36609|36602|36629|36622|36551.5|36544.5|95
1725520200000|2024-09-05 07:10:00|36606.5|36599.5|36681.5|36674.5|36689|36682|36606.5|36599.5|271
1725520500000|2024-09-05 07:15:00|36684|36677|36681.5|36674.5|36734|36727|36661.5|36654.5|156
1725520800000|2024-09-05 07:20:00|36684|36677|36654|36647|36704|36697|36636.5|36629.5|78
1725521100000|2024-09-05 07:25:00|36651.5|36644.5|36691.5|36684.5|36701.5|36694.5|36626.5|36619.5|123
1725521400000|2024-09-05 07:30:00|36694|36687|36846.5|36839.5|36861.5|36854.5|36694|36687|338
1725521700000|2024-09-05 07:35:00|36849|36842|36776.5|36769.5|36849|36842|36759|36752|193
1725522000000|2024-09-05 07:40:00|36779|36772|36804|36797|36824|36817|36756.5|36749.5|140
1725522300000|2024-09-05 07:45:00|36801.5|36794.5|36824|36817|36836.5|36829.5|36784|36777|52
1725522600000|2024-09-05 07:50:00|36821.5|36814.5|36831.5|36824.5|36836.5|36829.5|36776.5|36769.5|72
1725522900000|2024-09-05 07:55:00|36829|36822|36826.5|36819.5|36844|36837|36819|36812|49
1725523200000|2024-09-05 08:00:00|36824|36817|36826.5|36819.5|36844|36837|36804|36797|49
1725523500000|2024-09-05 08:05:00|36824|36817|36816.5|36809.5|36836.5|36829.5|36791.5|36784.5|39
1725523800000|2024-09-05 08:10:00|36819|36812|36864|36857|36879|36872|36814|36807|129
1725524100000|2024-09-05 08:15:00|36861.5|36854.5|36856.5|36849.5|36884|36877|36829|36822|74
1725524400000|2024-09-05 08:20:00|36859|36852|36829|36822|36866.5|36859.5|36811.5|36804.5|54
1725524700000|2024-09-05 08:25:00|36831.5|36824.5|36871.5|36864.5|36871.5|36864.5|36826.5|36819.5|63
1725525000000|2024-09-05 08:30:00|36874|36867|36804|36797|36879|36872|36799|36792|57
1725525300000|2024-09-05 08:35:00|36801.5|36794.5|36796.5|36789.5|36814|36807|36784|36777|70
1725525600000|2024-09-05 08:40:00|36791.5|36784.5|36839|36832|36851.5|36844.5|36791.5|36784.5|36
1725525900000|2024-09-05 08:45:00|36836.5|36829.5|36821.5|36814.5|36841.5|36834.5|36796.5|36789.5|26
1725526200000|2024-09-05 08:50:00|36824|36817|36839|36832|36849|36842|36801.5|36794.5|31
1725526500000|2024-09-05 08:55:00|36841.5|36834.5|36804|36797|36849|36842|36804|36797|59
1725526800000|2024-09-05 09:00:00|36801.5|36794.5|36771.5|36764.5|36801.5|36794.5|36764|36757|120
1725527100000|2024-09-05 09:05:00|36769|36762|36749|36742|36789|36782|36749|36742|42
1725527400000|2024-09-05 09:10:00|36746.5|36739.5|36716.5|36709.5|36759|36752|36714|36707|24
1725527700000|2024-09-05 09:15:00|36714|36707|36721.5|36714.5|36736.5|36729.5|36704|36697|23
1725528000000|2024-09-05 09:20:00|36724|36717|36666.5|36659.5|36729|36722|36661.5|36654.5|45
1725528300000|2024-09-05 09:25:00|36664|36657|36656.5|36649.5|36681.5|36674.5|36646.5|36639.5|77
1725528600000|2024-09-05 09:30:00|36654|36647|36681.5|36674.5|36716.5|36709.5|36654|36647|38
1725528900000|2024-09-05 09:35:00|36679|36672|36714|36707|36716.5|36709.5|36666.5|36659.5|151
1725529200000|2024-09-05 09:40:00|36711.5|36704.5|36729|36722|36739|36732|36709|36702|106
1725529500000|2024-09-05 09:45:00|36724|36717|36736.5|36729.5|36744|36737|36716.5|36709.5|43
1725529800000|2024-09-05 09:50:00|36739|36732|36749|36742|36766.5|36759.5|36734|36727|8
1725530100000|2024-09-05 09:55:00|36751.5|36744.5|36769|36762|36779|36772|36739|36732|63
1725530400000|2024-09-05 10:00:00|36766.5|36759.5|36769|36762|36781.5|36774.5|36744|36737|47
1725530700000|2024-09-05 10:05:00|36766.5|36759.5|36774|36767|36801.5|36794.5|36759|36752|45
1725531000000|2024-09-05 10:10:00|36776.5|36769.5|36789|36782|36799|36792|36776.5|36769.5|28
1725531300000|2024-09-05 10:15:00|36791.5|36784.5|36781.5|36774.5|36794|36787|36761.5|36754.5|33
1725531600000|2024-09-05 10:20:00|36784|36777|36774|36767|36784|36777|36756.5|36749.5|18
1725531900000|2024-09-05 10:25:00|36771.5|36764.5|36754|36747|36781.5|36774.5|36751.5|36744.5|14
1725532200000|2024-09-05 10:30:00|36751.5|36744.5|36771.5|36764.5|36781.5|36774.5|36741.5|36734.5|22
1725532500000|2024-09-05 10:35:00|36774|36767|36761.5|36754.5|36784|36777|36754|36747|32
1725532800000|2024-09-05 10:40:00|36764|36757|36786.5|36779.5|36809|36802|36751.5|36744.5|62
1725533100000|2024-09-05 10:45:00|36789|36782|36766.5|36759.5|36799|36792|36761.5|36754.5|23
1725533400000|2024-09-05 10:50:00|36769|36762|36766.5|36759.5|36784|36777|36756.5|36749.5|11
1725533700000|2024-09-05 10:55:00|36764|36757|36774|36767|36776.5|36769.5|36754|36747|11
1725534000000|2024-09-05 11:00:00|36771.5|36764.5|36806.5|36799.5|36814|36807|36771.5|36764.5|53
1725534300000|2024-09-05 11:05:00|36804|36797|36779|36772|36806.5|36799.5|36766.5|36759.5|17
1725534600000|2024-09-05 11:10:00|36776.5|36769.5|36761.5|36754.5|36784|36777|36734|36727|38
1725534900000|2024-09-05 11:15:00|36759|36752|36744|36737|36776.5|36769.5|36741.5|36734.5|16
1725535200000|2024-09-05 11:20:00|36746.5|36739.5|36776.5|36769.5|36776.5|36769.5|36736.5|36729.5|18
1725535500000|2024-09-05 11:25:00|36779|36772|36804|36797|36811.5|36804.5|36751.5|36744.5|48
1725535800000|2024-09-05 11:30:00|36806.5|36799.5|36811.5|36804.5|36824|36817|36801.5|36794.5|57
1725536100000|2024-09-05 11:35:00|36809|36802|36794|36787|36819|36812|36789|36782|12
1725536400000|2024-09-05 11:40:00|36796.5|36789.5|36771.5|36764.5|36796.5|36789.5|36754|36747|75
1725536700000|2024-09-05 11:45:00|36774|36767|36734|36727|36779|36772|36729|36722|41
1725537000000|2024-09-05 11:50:00|36731.5|36724.5|36744|36737|36749|36742|36721.5|36714.5|34
1725537300000|2024-09-05 11:55:00|36741.5|36734.5|36724|36717|36749|36742|36709|36702|70
1725537600000|2024-09-05 12:00:00|36721.5|36714.5|36696.5|36689.5|36739|36732|36686.5|36679.5|82
1725537900000|2024-09-05 12:05:00|36699|36692|36709|36702|36709|36702|36686.5|36679.5|56
1725538200000|2024-09-05 12:10:00|36706.5|36699.5|36751.5|36744.5|36756.5|36749.5|36696.5|36689.5|21
1725538500000|2024-09-05 12:15:00|36759|36752|36584|36577|36759|36752|36571.5|36564.5|307
1725538800000|2024-09-05 12:20:00|36581.5|36574.5|36519|36512|36586.5|36579.5|36499|36492|307
1725539100000|2024-09-05 12:25:00|36521.5|36514.5|36539|36532|36581.5|36574.5|36491.5|36484.5|187
1725539400000|2024-09-05 12:30:00|36591.5|36584.5|36641.5|36634.5|36766.5|36759.5|36564|36557|556
1725539700000|2024-09-05 12:35:00|36639|36632|36571.5|36564.5|36641.5|36634.5|36521.5|36514.5|150
1725540000000|2024-09-05 12:40:00|36574|36567|36596.5|36589.5|36604|36597|36514|36507|110
1725540300000|2024-09-05 12:45:00|36599|36592|36631.5|36624.5|36631.5|36624.5|36576.5|36569.5|52
1725540600000|2024-09-05 12:50:00|36629|36622|36606.5|36599.5|36639|36632|36556.5|36549.5|94
1725540900000|2024-09-05 12:55:00|36609|36602|36619|36612|36669|36662|36606.5|36599.5|69
1725541200000|2024-09-05 13:00:00|36621.5|36614.5|36641.5|36634.5|36659|36652|36601.5|36594.5|26
1725541500000|2024-09-05 13:05:00|36639|36632|36646.5|36639.5|36659|36652|36591.5|36584.5|95
1725541800000|2024-09-05 13:10:00|36644|36637|36626.5|36619.5|36654|36647|36606.5|36599.5|33
1725542100000|2024-09-05 13:15:00|36624|36617|36661.5|36654.5|36671.5|36664.5|36619|36612|53
1725542400000|2024-09-05 13:20:00|36664|36657|36651.5|36644.5|36671.5|36664.5|36646.5|36639.5|29
1725542700000|2024-09-05 13:25:00|36646.5|36639.5|36646.5|36639.5|36679|36672|36639|36632|53
1725543000000|2024-09-05 13:30:00|36644|36637|36606.5|36599.5|36696.5|36689.5|36601.5|36594.5|267
1725543300000|2024-09-05 13:35:00|36604|36597|36706.5|36699.5|36746.5|36739.5|36599|36592|405
1725543600000|2024-09-05 13:40:00|36709|36702|36716.5|36709.5|36766.5|36759.5|36704|36697|267
1725543900000|2024-09-05 13:45:00|36719|36712|36724|36717|36791.5|36784.5|36674|36667|301
1725544200000|2024-09-05 13:50:00|36726.5|36719.5|36764|36757|36766.5|36759.5|36691.5|36684.5|199
1725544500000|2024-09-05 13:55:00|36766.5|36759.5|36796.5|36789.5|36829|36822|36754|36747|299
1725544800000|2024-09-05 14:00:00|36819|36812|36906.5|36899.5|36964|36957|36816.5|36809.5|971
1725545100000|2024-09-05 14:05:00|36904|36897|36926.5|36919.5|36989|36982|36884|36877|298
1725545400000|2024-09-05 14:10:00|36929|36922|36844|36837|36939|36932|36814|36807|310
1725545700000|2024-09-05 14:15:00|36841.5|36834.5|36881.5|36874.5|36909|36902|36821.5|36814.5|130
1725546000000|2024-09-05 14:20:00|36879|36872|37039|37032|37054|37047|36879|36872|295
1725546300000|2024-09-05 14:25:00|37041.5|37034.5|37036.5|37029.5|37104|37097|37011.5|37004.5|500
1725546600000|2024-09-05 14:30:00|37039|37032|37061.5|37054.5|37079|37072|37021.5|37014.5|200
1725546900000|2024-09-05 14:35:00|37059|37052|37076.5|37069.5|37091.5|37084.5|37031.5|37024.5|139
1725547200000|2024-09-05 14:40:00|37074|37067|37054|37047|37114|37107|37031.5|37024.5|282
1725547500000|2024-09-05 14:45:00|37049|37042|36969|36962|37064|37057|36961.5|36954.5|254
1725547800000|2024-09-05 14:50:00|36966.5|36959.5|36956.5|36949.5|36981.5|36974.5|36921.5|36914.5|191
1725548100000|2024-09-05 14:55:00|36954|36947|36941.5|36934.5|36999|36992|36934|36927|180
1725548400000|2024-09-05 15:00:00|36946.5|36939.5|36914|36907|36966.5|36959.5|36859|36852|279
1725548700000|2024-09-05 15:05:00|36911.5|36904.5|36971.5|36964.5|36984|36977|36909|36902|116
1725549000000|2024-09-05 15:10:00|36974|36967|36899|36892|36989|36982|36871.5|36864.5|286
1725549300000|2024-09-05 15:15:00|36901.5|36894.5|36896.5|36889.5|36934|36927|36874|36867|192
1725549600000|2024-09-05 15:20:00|36899|36892|36864|36857|36924|36917|36841.5|36834.5|158
1725549900000|2024-09-05 15:25:00|36861.5|36854.5|36791.5|36784.5|36874|36867|36781.5|36774.5|408
1725550200000|2024-09-05 15:30:00|36789|36782|36761.5|36754.5|36806.5|36799.5|36749|36742|336
1725550500000|2024-09-05 15:35:00|36764|36757|36759|36752|36829|36822|36741.5|36734.5|182
1725550800000|2024-09-05 15:40:00|36756.5|36749.5|36734|36727|36781.5|36774.5|36719|36712|100
1725551100000|2024-09-05 15:45:00|36736.5|36729.5|36739|36732|36771.5|36764.5|36721.5|36714.5|97
1725551400000|2024-09-05 15:50:00|36736.5|36729.5|36696.5|36689.5|36771.5|36764.5|36694|36687|166
1725551700000|2024-09-05 15:55:00|36694|36687|36674|36667|36716.5|36709.5|36666.5|36659.5|148
1725552000000|2024-09-05 16:00:00|36671.5|36664.5|36746.5|36739.5|36774|36767|36669|36662|132
1725552300000|2024-09-05 16:05:00|36744|36737|36774|36767|36784|36777|36736.5|36729.5|81
1725552600000|2024-09-05 16:10:00|36771.5|36764.5|36704|36697|36774|36767|36679|36672|151
1725552900000|2024-09-05 16:15:00|36706.5|36699.5|36714|36707|36736.5|36729.5|36676.5|36669.5|210
1725553200000|2024-09-05 16:20:00|36711.5|36704.5|36764|36757|36766.5|36759.5|36699|36692|86
1725553500000|2024-09-05 16:25:00|36766.5|36759.5|36796.5|36789.5|36829|36822|36764|36757|157
1725553800000|2024-09-05 16:30:00|36799|36792|36784|36777|36806.5|36799.5|36774|36767|77
1725554100000|2024-09-05 16:35:00|36786.5|36779.5|36766.5|36759.5|36809|36802|36764|36757|58
1725554400000|2024-09-05 16:40:00|36769|36762|36806.5|36799.5|36831.5|36824.5|36766.5|36759.5|59
1725554700000|2024-09-05 16:45:00|36804|36797|36779|36772|36809|36802|36774|36767|63
1725555000000|2024-09-05 16:50:00|36776.5|36769.5|36741.5|36734.5|36791.5|36784.5|36726.5|36719.5|158
1725555300000|2024-09-05 16:55:00|36739|36732|36769|36762|36824|36817|36739|36732|105
1725555600000|2024-09-05 17:00:00|36771.5|36764.5|36746.5|36739.5|36774|36767|36734|36727|157
1725555900000|2024-09-05 17:05:00|36744|36737|36719|36712|36746.5|36739.5|36689|36682|96
1725556200000|2024-09-05 17:10:00|36721.5|36714.5|36726.5|36719.5|36751.5|36744.5|36719|36712|56
1725556500000|2024-09-05 17:15:00|36724|36717|36746.5|36739.5|36749|36742|36676.5|36669.5|121
1725556800000|2024-09-05 17:20:00|36744|36737|36764|36757|36769|36762|36726.5|36719.5|31
1725557100000|2024-09-05 17:25:00|36761.5|36754.5|36699|36692|36769|36762|36696.5|36689.5|32
1725557400000|2024-09-05 17:30:00|36696.5|36689.5|36749|36742|36751.5|36744.5|36694|36687|13
1725557700000|2024-09-05 17:35:00|36751.5|36744.5|36776.5|36769.5|36809|36802|36746.5|36739.5|36
1725558000000|2024-09-05 17:40:00|36774|36767|36864|36857|36869|36862|36771.5|36764.5|106
1725558300000|2024-09-05 17:45:00|36861.5|36854.5|36924|36917|36926.5|36919.5|36859|36852|108
1725558600000|2024-09-05 17:50:00|36921.5|36914.5|36901.5|36894.5|36929|36922|36891.5|36884.5|52
1725558900000|2024-09-05 17:55:00|36899|36892|36956.5|36949.5|36956.5|36949.5|36894|36887|68
1725559200000|2024-09-05 18:00:00|36954|36947|36941.5|36934.5|36971.5|36964.5|36919|36912|90
1725559500000|2024-09-05 18:05:00|36944|36937|36939|36932|36959|36952|36931.5|36924.5|41
1725559800000|2024-09-05 18:10:00|36936.5|36929.5|36911.5|36904.5|36954|36947|36904|36897|94
1725560100000|2024-09-05 18:15:00|36909|36902|36939|36932|36956.5|36949.5|36904|36897|113
1725560400000|2024-09-05 18:20:00|36941.5|36934.5|36914|36907|36949|36942|36909|36902|24
1725560700000|2024-09-05 18:25:00|36916.5|36909.5|36906.5|36899.5|36916.5|36909.5|36889|36882|41
1725561000000|2024-09-05 18:30:00|36909|36902|36954|36947|36954|36947|36904|36897|81
1725561300000|2024-09-05 18:35:00|36951.5|36944.5|36976.5|36969.5|36989|36982|36936.5|36929.5|70
1725561600000|2024-09-05 18:40:00|36974|36967|36974|36967|36991.5|36984.5|36954|36947|97
1725561900000|2024-09-05 18:45:00|36976.5|36969.5|37014|37007|37019|37012|36974|36967|78
1725562200000|2024-09-05 18:50:00|37016.5|37009.5|37019|37012|37069|37062|37004|36997|136
1725562500000|2024-09-05 18:55:00|37016.5|37009.5|36961.5|36954.5|37021.5|37014.5|36961.5|36954.5|57
1725562800000|2024-09-05 19:00:00|36959|36952|36971.5|36964.5|36979|36972|36926.5|36919.5|92
1725563100000|2024-09-05 19:05:00|36974|36967|36974|36967|36979|36972|36951.5|36944.5|39
1725563400000|2024-09-05 19:10:00|36971.5|36964.5|36941.5|36934.5|36974|36967|36941.5|36934.5|37
1725563700000|2024-09-05 19:15:00|36944|36937|36909|36902|36949|36942|36871.5|36864.5|384
1725564000000|2024-09-05 19:20:00|36906.5|36899.5|36946.5|36939.5|36949|36942|36906.5|36899.5|75
1725564300000|2024-09-05 19:25:00|36944|36937|36964|36957|36976.5|36969.5|36939|36932|74
1725564600000|2024-09-05 19:30:00|36966.5|36959.5|37009|37002|37019|37012|36959|36952|65
1725564900000|2024-09-05 19:35:00|37004|36997|36964|36957|37006.5|36999.5|36954|36947|69
1725565200000|2024-09-05 19:40:00|36961.5|36954.5|36904|36897|36961.5|36954.5|36884|36877|179
1725565500000|2024-09-05 19:45:00|36901.5|36894.5|36921.5|36914.5|36929|36922|36879|36872|155
1725565800000|2024-09-05 19:50:00|36919|36912|36924|36917|36934|36927|36859|36852|159
1725566100000|2024-09-05 19:55:00|36921.5|36914.5|37019|37012|37019|37012|36919|36912|634
1725566400000|2024-09-05 20:00:00|37011.5|37004.5|37041.5|37034.5|37041.5|37034.5|37006.5|36999.5|122
1725566700000|2024-09-05 20:05:00|37039|37032|37031.5|37024.5|37046.5|37039.5|37011.5|37004.5|25
1725567000000|2024-09-05 20:10:00|37034|37027|37011.5|37004.5|37041.5|37034.5|37009|37002|22
1725567300000|2024-09-05 20:15:00|37009|37002|36976.5|36969.5|37081.5|37074.5|36941.5|36934.5|97
1725567600000|2024-09-05 20:20:00|36979|36972|36954|36947|36986.5|36979.5|36949|36942|6
1725567900000|2024-09-05 20:25:00|36951.5|36944.5|36961.5|36954.5|36969|36962|36931.5|36924.5|18
1725568200000|2024-09-05 20:30:00|36959|36952|36979|36972|36979|36972|36956.5|36949.5|5
1725568500000|2024-09-05 20:35:00|36981.5|36974.5|36971.5|36964.5|36996.5|36989.5|36971.5|36964.5|3
1725568800000|2024-09-05 20:40:00|36974|36967|36996.5|36989.5|36996.5|36989.5|36974|36967|2
1725569100000|2024-09-05 20:45:00|36999|36992|36981.5|36974.5|37011.5|37004.5|36969|36962|11
1725569400000|2024-09-05 20:50:00|36979|36972|36986.5|36979.5|36994|36987|36966.5|36959.5|26
1725569700000|2024-09-05 20:55:00|36981.5|36974.5|36985.5|36970.5|36989|36982|36956.5|36949.5|89
1725570000000|2024-09-05 21:00:00|36988|36973|36998|36983|37018|37003|36988|36973|4
1725570600000|2024-09-05 21:10:00|37005.5|36975.5|37005.5|36975.5|37005.5|36975.5|37005.5|36975.5|20435
1725573600000|2024-09-05 22:00:00|36998|36983|37000.5|36985.5|37030.5|37015.5|36998|36983|12
1725573900000|2024-09-05 22:05:00|36998|36983|36983|36968|36998|36983|36983|36968|4
1725574200000|2024-09-05 22:10:00|36980.5|36965.5|36968|36953|36980.5|36965.5|36968|36953|16
1725574500000|2024-09-05 22:15:00|36973|36958|36975.5|36960.5|36983|36968|36968|36953|5
1725574800000|2024-09-05 22:20:00|36973|36958|36968|36953|36973|36958|36968|36953|0
1725575100000|2024-09-05 22:25:00|36945.5|36930.5|36975.5|36960.5|36975.5|36960.5|36945.5|36930.5|19
1725575400000|2024-09-05 22:30:00|36978|36963|36988|36973|36990.5|36975.5|36978|36963|8
1725575700000|2024-09-05 22:35:00|36990.5|36975.5|36978|36963|36993|36978|36965.5|36950.5|2
1725576000000|2024-09-05 22:40:00|36980.5|36965.5|36983|36968|36985.5|36970.5|36978|36963|0
1725576300000|2024-09-05 22:45:00|36980.5|36965.5|36983|36968|36993|36978|36978|36963|3
1725576600000|2024-09-05 22:50:00|36988|36973|36993|36978|36995.5|36980.5|36983|36968|3
1725576900000|2024-09-05 22:55:00|36995.5|36980.5|36990.5|36975.5|37000.5|36985.5|36990.5|36975.5|0
1725577200000|2024-09-05 23:00:00|36993|36978|36998|36983|37035.5|37020.5|36990.5|36975.5|52
1725577500000|2024-09-05 23:05:00|36988|36973|36958|36943|36998|36983|36955.5|36940.5|13
1725577800000|2024-09-05 23:10:00|36955.5|36940.5|36953|36938|36955.5|36940.5|36940.5|36925.5|19
1725578100000|2024-09-05 23:15:00|36950.5|36935.5|36935.5|36920.5|36950.5|36935.5|36928|36913|8
1725578400000|2024-09-05 23:20:00|36938|36923|36945.5|36930.5|36950.5|36935.5|36925.5|36910.5|29
1725578700000|2024-09-05 23:25:00|36948|36933|36933|36918|36958|36943|36920.5|36905.5|51
1725579000000|2024-09-05 23:30:00|36950.5|36935.5|36974|36967|36984|36977|36943|36928|10798
1725579300000|2024-09-05 23:35:00|36976.5|36969.5|37001.5|36994.5|37001.5|36994.5|36974|36967|59
1725579600000|2024-09-05 23:40:00|37004|36997|37004|36997|37024|37017|36999|36992|85
1725579900000|2024-09-05 23:45:00|37006.5|36999.5|36956.5|36949.5|37041.5|37034.5|36954|36947|218
1725580200000|2024-09-05 23:50:00|36959|36952|36931.5|36924.5|36979|36972|36921.5|36914.5|130
1725580500000|2024-09-05 23:55:00|36934|36927|36851.5|36844.5|36934|36927|36846.5|36839.5|163
1725580800000|2024-09-06 00:00:00|36814|36807|36821.5|36814.5|36896.5|36889.5|36774|36767|760
1725581100000|2024-09-06 00:05:00|36819|36812|36816.5|36809.5|36911.5|36904.5|36814|36807|384
1725581400000|2024-09-06 00:10:00|36826.5|36819.5|36756.5|36749.5|36881.5|36874.5|36756.5|36749.5|267
1725581700000|2024-09-06 00:15:00|36754|36747|36701.5|36694.5|36761.5|36754.5|36676.5|36669.5|305
1725582000000|2024-09-06 00:20:00|36704|36697|36626.5|36619.5|36716.5|36709.5|36624|36617|413
1725582300000|2024-09-06 00:25:00|36624|36617|36726.5|36719.5|36734|36727|36624|36617|237
1725582600000|2024-09-06 00:30:00|36729|36722|36649|36642|36766.5|36759.5|36649|36642|225
1725582900000|2024-09-06 00:35:00|36646.5|36639.5|36621.5|36614.5|36651.5|36644.5|36589|36582|174
1725583200000|2024-09-06 00:40:00|36624|36617|36651.5|36644.5|36661.5|36654.5|36586.5|36579.5|134
1725583500000|2024-09-06 00:45:00|36649|36642|36691.5|36684.5|36696.5|36689.5|36631.5|36624.5|149
1725583800000|2024-09-06 00:50:00|36689|36682|36659|36652|36739|36732|36654|36647|148
1725584100000|2024-09-06 00:55:00|36661.5|36654.5|36626.5|36619.5|36696.5|36689.5|36626.5|36619.5|130
1725584400000|2024-09-06 01:00:00|36636.5|36629.5|36546.5|36539.5|36656.5|36649.5|36544|36537|255
1725584700000|2024-09-06 01:05:00|36544|36537|36489|36482|36554|36547|36479|36472|367
1725585000000|2024-09-06 01:10:00|36486.5|36479.5|36556.5|36549.5|36586.5|36579.5|36476.5|36469.5|251
1725585300000|2024-09-06 01:15:00|36554|36547|36586.5|36579.5|36596.5|36589.5|36504|36497|92
1725585600000|2024-09-06 01:20:00|36589|36582|36576.5|36569.5|36601.5|36594.5|36541.5|36534.5|85
1725585900000|2024-09-06 01:25:00|36574|36567|36641.5|36634.5|36654|36647|36571.5|36564.5|157
1725586200000|2024-09-06 01:30:00|36639|36632|36614|36607|36671.5|36664.5|36611.5|36604.5|148
1725586500000|2024-09-06 01:35:00|36621.5|36614.5|36656.5|36649.5|36661.5|36654.5|36581.5|36574.5|162
1725586800000|2024-09-06 01:40:00|36659|36652|36684|36677|36704|36697|36649|36642|230
1725587100000|2024-09-06 01:45:00|36686.5|36679.5|36666.5|36659.5|36696.5|36689.5|36639|36632|110
1725587400000|2024-09-06 01:50:00|36669|36662|36704|36697|36724|36717|36666.5|36659.5|151
1725587700000|2024-09-06 01:55:00|36706.5|36699.5|36714|36707|36721.5|36714.5|36666.5|36659.5|70
1725588000000|2024-09-06 02:00:00|36716.5|36709.5|36754|36747|36759|36752|36681.5|36674.5|144
1725588300000|2024-09-06 02:05:00|36756.5|36749.5|36706.5|36699.5|36761.5|36754.5|36706.5|36699.5|83
1725588600000|2024-09-06 02:10:00|36704|36697|36679|36672|36731.5|36724.5|36674|36667|89
1725588900000|2024-09-06 02:15:00|36681.5|36674.5|36686.5|36679.5|36689|36682|36631.5|36624.5|276
1725589200000|2024-09-06 02:20:00|36684|36677|36641.5|36634.5|36701.5|36694.5|36641.5|36634.5|89
1725589500000|2024-09-06 02:25:00|36644|36637|36579|36572|36676.5|36669.5|36576.5|36569.5|133
1725589800000|2024-09-06 02:30:00|36576.5|36569.5|36604|36597|36604|36597|36526.5|36519.5|276
1725590100000|2024-09-06 02:35:00|36606.5|36599.5|36616.5|36609.5|36636.5|36629.5|36584|36577|87
1725590400000|2024-09-06 02:40:00|36619|36612|36659|36652|36669|36662|36616.5|36609.5|98
1725590700000|2024-09-06 02:45:00|36661.5|36654.5|36636.5|36629.5|36674|36667|36631.5|36624.5|39
1725591000000|2024-09-06 02:50:00|36639|36632|36631.5|36624.5|36639|36632|36616.5|36609.5|32
1725591300000|2024-09-06 02:55:00|36629|36622|36616.5|36609.5|36634|36627|36606.5|36599.5|125
1725591600000|2024-09-06 03:00:00|36614|36607|36626.5|36619.5|36634|36627|36611.5|36604.5|37
1725591900000|2024-09-06 03:05:00|36629|36622|36659|36652|36661.5|36654.5|36626.5|36619.5|45
1725592200000|2024-09-06 03:10:00|36661.5|36654.5|36671.5|36664.5|36679|36672|36656.5|36649.5|39
1725592500000|2024-09-06 03:15:00|36674|36667|36656.5|36649.5|36679|36672|36644|36637|29
1725592800000|2024-09-06 03:20:00|36654|36647|36611.5|36604.5|36654|36647|36611.5|36604.5|68
1725593100000|2024-09-06 03:25:00|36614|36607|36601.5|36594.5|36621.5|36614.5|36591.5|36584.5|86
1725593400000|2024-09-06 03:30:00|36604|36597|36536.5|36529.5|36616.5|36609.5|36524|36517|207
1725593700000|2024-09-06 03:35:00|36534|36527|36516.5|36509.5|36539|36532|36464|36457|306
1725594000000|2024-09-06 03:40:00|36514|36507|36516.5|36509.5|36574|36567|36506.5|36499.5|163
1725594300000|2024-09-06 03:45:00|36519|36512|36461.5|36454.5|36544|36537|36456.5|36449.5|86
1725594600000|2024-09-06 03:50:00|36464|36457|36489|36482|36506.5|36499.5|36454|36447|62
1725594900000|2024-09-06 03:55:00|36491.5|36484.5|36499.3|36492.3|36526.8|36519.8|36486.5|36479.5|49
1725595200000|2024-09-06 04:00:00|36496.8|36489.8|36464.3|36457.3|36511.8|36504.8|36446.8|36439.8|173
1725595500000|2024-09-06 04:05:00|36466.8|36459.8|36431.8|36424.8|36471.8|36464.8|36426.8|36419.8|214
1725595800000|2024-09-06 04:10:00|36434.3|36427.3|36471.8|36464.8|36491.8|36484.8|36431.8|36424.8|192
1725596100000|2024-09-06 04:15:00|36469.3|36462.3|36471.8|36464.8|36476.8|36469.8|36439.3|36432.3|50
1725596400000|2024-09-06 04:20:00|36474.3|36467.3|36486.8|36479.8|36511.8|36504.8|36474.3|36467.3|74
1725596700000|2024-09-06 04:25:00|36484.3|36477.3|36496.8|36489.8|36501.8|36494.8|36461.8|36454.8|54
1725597000000|2024-09-06 04:30:00|36494.3|36487.3|36506.8|36499.8|36539.3|36532.3|36479.3|36472.3|205
1725597300000|2024-09-06 04:35:00|36504.3|36497.3|36456.8|36449.8|36504.3|36497.3|36446.8|36439.8|100
1725597600000|2024-09-06 04:40:00|36454.3|36447.3|36499.3|36492.3|36504.3|36497.3|36449.3|36442.3|69
1725597900000|2024-09-06 04:45:00|36496.8|36489.8|36496.8|36489.8|36531.8|36524.8|36486.8|36479.8|109
1725598200000|2024-09-06 04:50:00|36499.3|36492.3|36464.3|36457.3|36514.3|36507.3|36461.8|36454.8|129
1725598500000|2024-09-06 04:55:00|36456.8|36449.8|36506.8|36499.8|36516.8|36509.8|36456.8|36449.8|67
1725598800000|2024-09-06 05:00:00|36509.3|36502.3|36439.3|36432.3|36514.3|36507.3|36439.3|36432.3|152
1725599100000|2024-09-06 05:05:00|36434.3|36427.3|36396.8|36389.8|36456.8|36449.8|36376.8|36369.8|337
1725599400000|2024-09-06 05:10:00|36399.3|36392.3|36406.8|36399.8|36416.8|36409.8|36361.8|36354.8|309
1725599700000|2024-09-06 05:15:00|36404.3|36397.3|36394.3|36387.3|36411.8|36404.8|36366.8|36359.8|169
1725600000000|2024-09-06 05:20:00|36396.8|36389.8|36369.3|36362.3|36414.3|36407.3|36364.3|36357.3|224
1725600300000|2024-09-06 05:25:00|36366.8|36359.8|36339.3|36332.3|36376.8|36369.8|36336.8|36329.8|117
1725600600000|2024-09-06 05:30:00|36336.8|36329.8|36316.8|36309.8|36386.8|36379.8|36316.8|36309.8|229
1725600900000|2024-09-06 05:35:00|36319.3|36312.3|36241.8|36234.8|36329.3|36322.3|36236.8|36229.8|291
1725601200000|2024-09-06 05:40:00|36244.3|36237.3|36291.8|36284.8|36319.3|36312.3|36244.3|36237.3|223
1725601500000|2024-09-06 05:45:00|36294.3|36287.3|36389.3|36382.3|36406.8|36399.8|36294.3|36287.3|361
1725601800000|2024-09-06 05:50:00|36386.8|36379.8|36514.3|36507.3|36516.8|36509.8|36379.3|36372.3|487
1725602100000|2024-09-06 05:55:00|36516.8|36509.8|36429.3|36422.3|36544.3|36537.3|36419.3|36412.3|656
1725602400000|2024-09-06 06:00:00|36439.3|36432.3|36446.8|36439.8|36451.8|36444.8|36384.3|36377.3|717
1725602700000|2024-09-06 06:05:00|36444.3|36437.3|36391.8|36384.8|36449.3|36442.3|36381.8|36374.8|307
1725603000000|2024-09-06 06:10:00|36394.3|36387.3|36374.3|36367.3|36409.3|36402.3|36344.3|36337.3|485
1725603300000|2024-09-06 06:15:00|36371.8|36364.8|36346.8|36339.8|36374.3|36367.3|36331.8|36324.8|427
1725603600000|2024-09-06 06:20:00|36344.3|36337.3|36336.8|36329.8|36354.3|36347.3|36324.3|36317.3|105
1725603900000|2024-09-06 06:25:00|36339.3|36332.3|36321.8|36314.8|36361.8|36354.8|36314.3|36307.3|79
1725604200000|2024-09-06 06:30:00|36319.3|36312.3|36304.3|36297.3|36326.8|36319.8|36301.8|36294.8|43
1725604500000|2024-09-06 06:35:00|36301.8|36294.8|36321.8|36314.8|36324.3|36317.3|36279.3|36272.3|80
1725604800000|2024-09-06 06:40:00|36324.3|36317.3|36346.8|36339.8|36349.3|36342.3|36316.8|36309.8|54
1725605100000|2024-09-06 06:45:00|36344.3|36337.3|36341.8|36334.8|36344.3|36337.3|36301.8|36294.8|59
1725605400000|2024-09-06 06:50:00|36339.3|36332.3|36339.3|36332.3|36354.3|36347.3|36326.8|36319.8|23
1725605700000|2024-09-06 06:55:00|36336.8|36329.8|36296.8|36289.8|36346.8|36339.8|36296.8|36289.8|24
1725606000000|2024-09-06 07:00:00|36301.8|36294.8|36301.8|36294.8|36306.8|36299.8|36271.8|36264.8|230
1725606300000|2024-09-06 07:05:00|36299.3|36292.3|36266.8|36259.8|36304.3|36297.3|36216.8|36209.8|138
1725606600000|2024-09-06 07:10:00|36264.3|36257.3|36164.3|36157.3|36286.8|36279.8|36161.8|36154.8|204
1725606900000|2024-09-06 07:15:00|36161.8|36154.8|36096.8|36089.8|36166.8|36159.8|36084.3|36077.3|210
1725607200000|2024-09-06 07:20:00|36094.3|36087.3|36126.8|36119.8|36134.3|36127.3|36034.3|36027.3|215
1725607500000|2024-09-06 07:25:00|36129.3|36122.3|36161.8|36154.8|36166.8|36159.8|36126.8|36119.8|153
1725607800000|2024-09-06 07:30:00|36159.3|36152.3|36151.8|36144.8|36159.3|36152.3|36076.8|36069.8|320
1725608100000|2024-09-06 07:35:00|36149.3|36142.3|36171.8|36164.8|36199.3|36192.3|36136.8|36129.8|249
1725608400000|2024-09-06 07:40:00|36174.3|36167.3|36161.8|36154.8|36196.8|36189.8|36149.3|36142.3|121
1725608700000|2024-09-06 07:45:00|36164.3|36157.3|36136.8|36129.8|36171.8|36164.8|36076.8|36069.8|267
1725609000000|2024-09-06 07:50:00|36134.3|36127.3|36121.8|36114.8|36164.3|36157.3|36116.8|36109.8|149
1725609300000|2024-09-06 07:55:00|36124.3|36117.3|36216.8|36209.8|36219.3|36212.3|36109.3|36102.3|155
1725609600000|2024-09-06 08:00:00|36219.3|36212.3|36224.3|36217.3|36236.8|36229.8|36169.3|36162.3|338
1725609900000|2024-09-06 08:05:00|36221.8|36214.8|36241.8|36234.8|36244.3|36237.3|36194.3|36187.3|126
1725610200000|2024-09-06 08:10:00|36244.3|36237.3|36271.8|36264.8|36281.8|36274.8|36226.8|36219.8|77
1725610500000|2024-09-06 08:15:00|36274.3|36267.3|36219.3|36212.3|36279.3|36272.3|36216.8|36209.8|52
1725610800000|2024-09-06 08:20:00|36221.8|36214.8|36191.8|36184.8|36221.8|36214.8|36184.3|36177.3|45
1725611100000|2024-09-06 08:25:00|36194.3|36187.3|36171.8|36164.8|36204.3|36197.3|36129.3|36122.3|201
1725611400000|2024-09-06 08:30:00|36169.3|36162.3|36161.8|36154.8|36196.8|36189.8|36146.8|36139.8|89
1725611700000|2024-09-06 08:35:00|36159.3|36152.3|36099.3|36092.3|36166.8|36159.8|36081.8|36074.8|105
1725612000000|2024-09-06 08:40:00|36096.8|36089.8|36106.8|36099.8|36121.8|36114.8|36079.3|36072.3|78
1725612300000|2024-09-06 08:45:00|36104.3|36097.3|36044.3|36037.3|36114.3|36107.3|36029.3|36022.3|154
1725612600000|2024-09-06 08:50:00|36041.8|36034.8|36039.3|36032.3|36064.3|36057.3|36014.3|36007.3|47
1725612900000|2024-09-06 08:55:00|36036.8|36029.8|36071.8|36064.8|36074.3|36067.3|36011.8|36004.8|77
1725613200000|2024-09-06 09:00:00|36066.8|36059.8|36054.3|36047.3|36076.8|36069.8|36044.3|36037.3|69
1725613500000|2024-09-06 09:05:00|36051.8|36044.8|36021.8|36014.8|36086.8|36079.8|36021.8|36014.8|56
1725613800000|2024-09-06 09:10:00|36019.3|36012.3|35991.8|35984.8|36051.8|36044.8|35984.3|35977.3|77
1725614100000|2024-09-06 09:15:00|35989.3|35982.3|36024.3|36017.3|36054.3|36047.3|35969.3|35962.3|111
1725614400000|2024-09-06 09:20:00|36021.8|36014.8|36066.8|36059.8|36069.3|36062.3|35999.3|35992.3|72
1725614700000|2024-09-06 09:25:00|36069.3|36062.3|36051.8|36044.8|36079.3|36072.3|36039.3|36032.3|44
1725615000000|2024-09-06 09:30:00|36049.3|36042.3|36076.8|36069.8|36089.3|36082.3|36039.3|36032.3|94
1725615300000|2024-09-06 09:35:00|36074.3|36067.3|36044.3|36037.3|36081.8|36074.8|36039.3|36032.3|124
1725615600000|2024-09-06 09:40:00|36034.3|36027.3|36014.3|36007.3|36041.8|36034.8|36004.3|35997.3|111
1725615900000|2024-09-06 09:45:00|36011.8|36004.8|36051.8|36044.8|36061.8|36054.8|36006.8|35999.8|61
1725616200000|2024-09-06 09:50:00|36054.3|36047.3|36064.3|36057.3|36081.8|36074.8|36034.3|36027.3|47
1725616500000|2024-09-06 09:55:00|36066.8|36059.8|36096.8|36089.8|36099.3|36092.3|36056.8|36049.8|16
1725616800000|2024-09-06 10:00:00|36094.3|36087.3|36094.3|36087.3|36116.8|36109.8|36076.8|36069.8|57
1725617100000|2024-09-06 10:05:00|36096.8|36089.8|36116.8|36109.8|36134.3|36127.3|36089.3|36082.3|75
1725617400000|2024-09-06 10:10:00|36114.3|36107.3|36084.3|36077.3|36124.3|36117.3|36081.8|36074.8|134
1725617700000|2024-09-06 10:15:00|36086.8|36079.8|36081.8|36074.8|36106.8|36099.8|36079.3|36072.3|84
1725618000000|2024-09-06 10:20:00|36079.3|36072.3|36081.8|36074.8|36091.8|36084.8|36054.3|36047.3|32
1725618300000|2024-09-06 10:25:00|36079.3|36072.3|36109.3|36102.3|36121.8|36114.8|36076.8|36069.8|30
1725618600000|2024-09-06 10:30:00|36111.8|36104.8|36071.8|36064.8|36119.3|36112.3|36069.3|36062.3|31
1725618900000|2024-09-06 10:35:00|36074.3|36067.3|36071.8|36064.8|36089.3|36082.3|36054.3|36047.3|24
1725619200000|2024-09-06 10:40:00|36069.3|36062.3|36049.3|36042.3|36081.8|36074.8|36029.3|36022.3|38
1725619500000|2024-09-06 10:45:00|36051.8|36044.8|36084.3|36077.3|36084.3|36077.3|36046.8|36039.8|27
1725619800000|2024-09-06 10:50:00|36081.8|36074.8|36066.8|36059.8|36084.3|36077.3|36056.8|36049.8|31
1725620100000|2024-09-06 10:55:00|36064.3|36057.3|36069.3|36062.3|36084.3|36077.3|36044.3|36037.3|60
1725620400000|2024-09-06 11:00:00|36074.3|36067.3|36101.8|36094.8|36111.8|36104.8|36074.3|36067.3|112
1725620700000|2024-09-06 11:05:00|36099.3|36092.3|36101.8|36094.8|36104.3|36097.3|36079.3|36072.3|101
1725621000000|2024-09-06 11:10:00|36099.3|36092.3|36091.8|36084.8|36111.8|36104.8|36084.3|36077.3|49
1725621300000|2024-09-06 11:15:00|36089.3|36082.3|36106.8|36099.8|36119.3|36112.3|36086.8|36079.8|40
1725621600000|2024-09-06 11:20:00|36104.3|36097.3|36144.3|36137.3|36146.8|36139.8|36099.3|36092.3|76
1725621900000|2024-09-06 11:25:00|36141.8|36134.8|36124.3|36117.3|36164.3|36157.3|36114.3|36107.3|53
1725622200000|2024-09-06 11:30:00|36121.8|36114.8|36119.3|36112.3|36136.8|36129.8|36106.8|36099.8|67
1725622500000|2024-09-06 11:35:00|36116.8|36109.8|36109.3|36102.3|36129.3|36122.3|36089.3|36082.3|53
1725622800000|2024-09-06 11:40:00|36111.8|36104.8|36124.3|36117.3|36129.3|36122.3|36109.3|36102.3|29
1725623100000|2024-09-06 11:45:00|36126.8|36119.8|36146.8|36139.8|36166.8|36159.8|36111.8|36104.8|98
1725623400000|2024-09-06 11:50:00|36149.3|36142.3|36154.3|36147.3|36161.8|36154.8|36131.8|36124.8|122
1725623700000|2024-09-06 11:55:00|36156.8|36149.8|36144.3|36137.3|36156.8|36149.8|36134.3|36127.3|94
1725624000000|2024-09-06 12:00:00|36146.8|36139.8|36186.8|36179.8|36206.8|36199.8|36139.3|36132.3|89
1725624300000|2024-09-06 12:05:00|36189.3|36182.3|36166.8|36159.8|36209.3|36202.3|36164.3|36157.3|238
1725624600000|2024-09-06 12:10:00|36164.3|36157.3|36164.3|36157.3|36179.3|36172.3|36149.3|36142.3|62
1725624900000|2024-09-06 12:15:00|36166.8|36159.8|36189.3|36182.3|36199.3|36192.3|36149.3|36142.3|75
1725625200000|2024-09-06 12:20:00|36191.8|36184.8|36216.8|36209.8|36219.3|36212.3|36186.8|36179.8|101
1725625500000|2024-09-06 12:25:00|36214.3|36207.3|36244.3|36237.3|36256.8|36249.8|36209.3|36202.3|120
1725625800000|2024-09-06 12:30:00|36226.8|36219.8|36254.3|36247.3|36501.8|36494.8|36161.8|36154.8|1745
1725626100000|2024-09-06 12:35:00|36256.8|36249.8|36376.8|36369.8|36471.8|36464.8|36219.3|36212.3|838
1725626400000|2024-09-06 12:40:00|36379.3|36372.3|36291.8|36284.8|36416.8|36409.8|36264.3|36257.3|277
1725626700000|2024-09-06 12:45:00|36271.8|36264.8|36444.3|36437.3|36456.8|36449.8|36241.8|36234.8|478
1725627000000|2024-09-06 12:50:00|36441.8|36434.8|36466.8|36459.8|36526.8|36519.8|36431.8|36424.8|627
1725627300000|2024-09-06 12:55:00|36464.3|36457.3|36489.3|36482.3|36521.8|36514.8|36436.8|36429.8|397
1725627600000|2024-09-06 13:00:00|36486.8|36479.8|36409.3|36402.3|36516.8|36509.8|36386.8|36379.8|257
1725627900000|2024-09-06 13:05:00|36411.8|36404.8|36516.8|36509.8|36556.8|36549.8|36409.3|36402.3|305
1725628200000|2024-09-06 13:10:00|36514.3|36507.3|36531.8|36524.8|36541.8|36534.8|36466.8|36459.8|347
1725628500000|2024-09-06 13:15:00|36529.3|36522.3|36506.8|36499.8|36569.3|36562.3|36501.8|36494.8|278
1725628800000|2024-09-06 13:20:00|36504.3|36497.3|36546.8|36539.8|36579.3|36572.3|36494.3|36487.3|120
1725629100000|2024-09-06 13:25:00|36544.3|36537.3|36541.8|36534.8|36576.8|36569.8|36516.8|36509.8|102
1725629400000|2024-09-06 13:30:00|36544.3|36537.3|36629.3|36622.3|36644.3|36637.3|36541.8|36534.8|418
1725629700000|2024-09-06 13:35:00|36631.8|36624.8|36539.3|36532.3|36671.8|36664.8|36534.3|36527.3|628
1725630000000|2024-09-06 13:40:00|36536.8|36529.8|36581.8|36574.8|36619.3|36612.3|36471.8|36464.8|443
1725630300000|2024-09-06 13:45:00|36576.8|36569.8|36601.8|36594.8|36651.8|36644.8|36546.8|36539.8|365
1725630600000|2024-09-06 13:50:00|36599.3|36592.3|36491.8|36484.8|36604.3|36597.3|36489.3|36482.3|489
1725630900000|2024-09-06 13:55:00|36496.8|36489.8|36379.3|36372.3|36539.3|36532.3|36379.3|36372.3|500
1725631200000|2024-09-06 14:00:00|36376.8|36369.8|36344.3|36337.3|36394.3|36387.3|36314.3|36307.3|371
1725631500000|2024-09-06 14:05:00|36346.8|36339.8|36281.8|36274.8|36389.3|36382.3|36269.3|36262.3|370
1725631800000|2024-09-06 14:10:00|36279.3|36272.3|36221.8|36214.8|36316.8|36309.8|36176.8|36169.8|394
1725632100000|2024-09-06 14:15:00|36224.3|36217.3|36159.3|36152.3|36236.8|36229.8|36129.3|36122.3|325
1725632400000|2024-09-06 14:20:00|36154.3|36147.3|36004.3|35997.3|36174.3|36167.3|35999.3|35992.3|525
1725632700000|2024-09-06 14:25:00|36001.8|35994.8|35869.3|35862.3|36006.8|35999.8|35859.3|35852.3|556
1725633000000|2024-09-06 14:30:00|35864.3|35857.3|35761.8|35754.8|35896.8|35889.8|35761.8|35754.8|716
1725633300000|2024-09-06 14:35:00|35769.3|35762.3|35731.8|35724.8|35781.8|35774.8|35581.8|35574.8|936
1725633600000|2024-09-06 14:40:00|35729.3|35722.3|35531.8|35524.8|35741.8|35734.8|35531.8|35524.8|536
1725633900000|2024-09-06 14:45:00|35536.8|35529.8|35554.3|35547.3|35621.8|35614.8|35536.8|35529.8|340
1725634200000|2024-09-06 14:50:00|35551.8|35544.8|35491.8|35484.8|35579.3|35572.3|35489.3|35482.3|1215
1725634500000|2024-09-06 14:55:00|35489.3|35482.3|35511.8|35504.8|35521.8|35514.8|35459.3|35452.3|498
1725634800000|2024-09-06 15:00:00|35514.3|35507.3|35586.8|35579.8|35744.3|35737.3|35481.8|35474.8|1150
1725635100000|2024-09-06 15:05:00|35584.3|35577.3|35604.3|35597.3|35696.8|35689.8|35569.3|35562.3|609
1725635400000|2024-09-06 15:10:00|35601.8|35594.8|35456.8|35449.8|35626.8|35619.8|35436.8|35429.8|909
1725635700000|2024-09-06 15:15:00|35451.8|35444.8|35181.8|35174.8|35461.8|35454.8|35181.8|35174.8|1140
1725636000000|2024-09-06 15:20:00|35179.3|35172.3|35244.3|35237.3|35329.3|35322.3|35119.3|35112.3|685
1725636300000|2024-09-06 15:25:00|35236.8|35229.8|35244.3|35237.3|35299.3|35292.3|35229.3|35222.3|228
1725636600000|2024-09-06 15:30:00|35246.8|35239.8|35389.3|35382.3|35444.3|35437.3|35241.8|35234.8|529
1725636900000|2024-09-06 15:35:00|35401.8|35394.8|35431.8|35424.8|35444.3|35437.3|35356.8|35349.8|163
1725637200000|2024-09-06 15:40:00|35424.3|35417.3|35411.8|35404.8|35454.3|35447.3|35384.3|35377.3|245
1725637500000|2024-09-06 15:45:00|35409.3|35402.3|35346.8|35339.8|35414.3|35407.3|35296.8|35289.8|306
1725637800000|2024-09-06 15:50:00|35344.3|35337.3|35386.8|35379.8|35401.8|35394.8|35291.8|35284.8|200
1725638100000|2024-09-06 15:55:00|35389.3|35382.3|35359.3|35352.3|35456.8|35449.8|35354.3|35347.3|173
1725638400000|2024-09-06 16:00:00|35349.3|35342.3|35401.8|35394.8|35449.3|35442.3|35326.8|35319.8|167
1725638700000|2024-09-06 16:05:00|35404.3|35397.3|35451.8|35444.8|35499.3|35492.3|35386.8|35379.8|174
1725639000000|2024-09-06 16:10:00|35454.3|35447.3|35491.8|35484.8|35529.3|35522.3|35419.3|35412.3|188
1725639300000|2024-09-06 16:15:00|35489.3|35482.3|35466.8|35459.8|35511.8|35504.8|35419.3|35412.3|98
1725639600000|2024-09-06 16:20:00|35469.3|35462.3|35481.8|35474.8|35494.3|35487.3|35441.8|35434.8|71
1725639900000|2024-09-06 16:25:00|35479.3|35472.3|35384.3|35377.3|35506.8|35499.8|35379.3|35372.3|97
1725640200000|2024-09-06 16:30:00|35381.8|35374.8|35519.3|35512.3|35529.3|35522.3|35379.3|35372.3|189
1725640500000|2024-09-06 16:35:00|35516.8|35509.8|35494.3|35487.3|35586.8|35579.8|35479.3|35472.3|308
1725640800000|2024-09-06 16:40:00|35491.8|35484.8|35479.3|35472.3|35491.8|35484.8|35429.3|35422.3|219
1725641100000|2024-09-06 16:45:00|35476.8|35469.8|35344.3|35337.3|35484.3|35477.3|35341.8|35334.8|153
1725641400000|2024-09-06 16:50:00|35346.8|35339.8|35321.8|35314.8|35376.8|35369.8|35286.8|35279.8|214
1725641700000|2024-09-06 16:55:00|35319.3|35312.3|35366.8|35359.8|35386.8|35379.8|35296.8|35289.8|94
1725642000000|2024-09-06 17:00:00|35369.3|35362.3|35406.8|35399.8|35431.8|35424.8|35311.8|35304.8|133
1725642300000|2024-09-06 17:05:00|35409.3|35402.3|35434.3|35427.3|35446.8|35439.8|35366.8|35359.8|64
1725642600000|2024-09-06 17:10:00|35436.8|35429.8|35481.8|35474.8|35509.3|35502.3|35426.8|35419.8|189
1725642900000|2024-09-06 17:15:00|35479.3|35472.3|35421.8|35414.8|35484.3|35477.3|35406.8|35399.8|87
1725643200000|2024-09-06 17:20:00|35419.3|35412.3|35469.3|35462.3|35476.8|35469.8|35419.3|35412.3|44
1725643500000|2024-09-06 17:25:00|35466.8|35459.8|35341.8|35334.8|35474.3|35467.3|35336.8|35329.8|113
1725643800000|2024-09-06 17:30:00|35339.3|35332.3|35346.8|35339.8|35361.8|35354.8|35316.8|35309.8|74
1725644100000|2024-09-06 17:35:00|35344.3|35337.3|35291.8|35284.8|35346.8|35339.8|35291.8|35284.8|49
1725644400000|2024-09-06 17:40:00|35294.3|35287.3|35286.8|35279.8|35306.8|35299.8|35261.8|35254.8|149
1725644700000|2024-09-06 17:45:00|35284.3|35277.3|35261.8|35254.8|35291.8|35284.8|35229.3|35222.3|589
1725645000000|2024-09-06 17:50:00|35264.3|35257.3|35346.8|35339.8|35346.8|35339.8|35244.3|35237.3|182
1725645300000|2024-09-06 17:55:00|35341.8|35334.8|35326.8|35319.8|35389.3|35382.3|35319.3|35312.3|50
1725645600000|2024-09-06 18:00:00|35329.3|35322.3|35256.8|35249.8|35351.8|35344.8|35244.3|35237.3|112
1725645900000|2024-09-06 18:05:00|35254.3|35247.3|35286.8|35279.8|35294.3|35287.3|35249.3|35242.3|48
1725646200000|2024-09-06 18:10:00|35289.3|35282.3|35276.8|35269.8|35306.8|35299.8|35264.3|35257.3|70
1725646500000|2024-09-06 18:15:00|35279.3|35272.3|35221.8|35214.8|35294.3|35287.3|35214.3|35207.3|95
1725646800000|2024-09-06 18:20:00|35224.3|35217.3|35186.8|35179.8|35259.3|35252.3|35184.3|35177.3|127
1725647100000|2024-09-06 18:25:00|35189.3|35182.3|35201.8|35194.8|35209.3|35202.3|35161.8|35154.8|127
1725647400000|2024-09-06 18:30:00|35204.3|35197.3|35196.8|35189.8|35231.8|35224.8|35179.3|35172.3|63
1725647700000|2024-09-06 18:35:00|35201.8|35194.8|35176.8|35169.8|35204.3|35197.3|35161.8|35154.8|50
1725648000000|2024-09-06 18:40:00|35179.3|35172.3|35226.8|35219.8|35226.8|35219.8|35166.8|35159.8|42
1725648300000|2024-09-06 18:45:00|35224.3|35217.3|35239.3|35232.3|35241.8|35234.8|35181.8|35174.8|24
1725648600000|2024-09-06 18:50:00|35236.8|35229.8|35231.8|35224.8|35249.3|35242.3|35194.3|35187.3|43
1725648900000|2024-09-06 18:55:00|35229.3|35222.3|35229.3|35222.3|35269.3|35262.3|35224.3|35217.3|51
1725649200000|2024-09-06 19:00:00|35226.8|35219.8|35296.8|35289.8|35304.3|35297.3|35226.8|35219.8|99
1725649500000|2024-09-06 19:05:00|35294.3|35287.3|35319.3|35312.3|35324.3|35317.3|35276.8|35269.8|133
1725649800000|2024-09-06 19:10:00|35316.8|35309.8|35301.8|35294.8|35334.3|35327.3|35286.8|35279.8|102
1725650100000|2024-09-06 19:15:00|35299.3|35292.3|35291.8|35284.8|35324.3|35317.3|35289.3|35282.3|90
1725650400000|2024-09-06 19:20:00|35289.3|35282.3|35326.8|35319.8|35329.3|35322.3|35289.3|35282.3|102
1725650700000|2024-09-06 19:25:00|35329.3|35322.3|35326.8|35319.8|35371.8|35364.8|35316.8|35309.8|38
1725651000000|2024-09-06 19:30:00|35329.3|35322.3|35321.8|35314.8|35344.3|35337.3|35304.3|35297.3|51
1725651300000|2024-09-06 19:35:00|35326.8|35319.8|35281.8|35274.8|35331.8|35324.8|35274.3|35267.3|91
1725651600000|2024-09-06 19:40:00|35284.3|35277.3|35294.3|35287.3|35329.3|35322.3|35274.3|35267.3|110
1725651900000|2024-09-06 19:45:00|35291.8|35284.8|35361.8|35354.8|35369.3|35362.3|35289.3|35282.3|84
1725652200000|2024-09-06 19:50:00|35369.3|35362.3|35286.8|35279.8|35384.3|35377.3|35264.3|35257.3|219
1725652500000|2024-09-06 19:55:00|35289.3|35282.3|35261.8|35254.8|35289.3|35282.3|35224.3|35217.3|451
1725652800000|2024-09-06 20:00:00|35259.3|35252.3|35219.3|35212.3|35266.8|35259.8|35194.3|35187.3|215
1725653100000|2024-09-06 20:05:00|35216.8|35209.8|35256.8|35249.8|35279.3|35272.3|35206.8|35199.8|185
1725653400000|2024-09-06 20:10:00|35254.3|35247.3|35269.3|35262.3|35269.3|35262.3|35246.8|35239.8|45
1725653700000|2024-09-06 20:15:00|35266.8|35259.8|35251.8|35244.8|35266.8|35259.8|35246.8|35239.8|23
1725654000000|2024-09-06 20:20:00|35254.3|35247.3|35234.3|35227.3|35254.3|35247.3|35214.3|35207.3|89
1725654300000|2024-09-06 20:25:00|35236.8|35229.8|35206.8|35199.8|35249.3|35242.3|35206.8|35199.8|18
1725654600000|2024-09-06 20:30:00|35214.3|35207.3|35194.3|35187.3|35224.3|35217.3|35194.3|35187.3|27
1725654900000|2024-09-06 20:35:00|35196.8|35189.8|35166.8|35159.8|35209.3|35202.3|35164.3|35157.3|22
1725655200000|2024-09-06 20:40:00|35169.3|35162.3|35161.8|35154.8|35176.8|35169.8|35159.3|35152.3|50
1725655500000|2024-09-06 20:45:00|35159.3|35152.3|35171.8|35164.8|35196.8|35189.8|35156.8|35149.8|18
1725655800000|2024-09-06 20:50:00|35169.3|35162.3|35159.3|35152.3|35191.8|35184.8|35154.3|35147.3|56
1725656100000|2024-09-06 20:55:00|35154.3|35147.3|35150.8|35135.8|35174.3|35167.3|35136.8|35129.8|50
1725832800000|2024-09-08 22:00:00|35280.8|35265.8|35313.3|35298.3|35328.3|35313.3|35263.3|35248.3|31
1725833100000|2024-09-08 22:05:00|35315.8|35300.8|35150.8|35135.8|35325.8|35310.8|35130.8|35115.8|95
1725833400000|2024-09-08 22:10:00|35153.3|35138.3|35178.3|35163.3|35178.3|35163.3|35140.8|35125.8|9
1725833700000|2024-09-08 22:15:00|35180.8|35165.8|35250.8|35235.8|35280.8|35265.8|35163.3|35148.3|49
1725834000000|2024-09-08 22:20:00|35248.3|35233.3|35193.3|35178.3|35253.3|35238.3|35158.3|35143.3|12
1725834300000|2024-09-08 22:25:00|35195.8|35180.8|35260.8|35245.8|35283.3|35268.3|35193.3|35178.3|26
1725834600000|2024-09-08 22:30:00|35258.3|35243.3|35228.3|35213.3|35258.3|35243.3|35228.3|35213.3|7
1725834900000|2024-09-08 22:35:00|35230.8|35215.8|35280.8|35265.8|35290.8|35275.8|35223.3|35208.3|29
1725835200000|2024-09-08 22:40:00|35288.3|35273.3|35270.8|35255.8|35298.3|35283.3|35248.3|35233.3|23
1725835500000|2024-09-08 22:45:00|35268.3|35253.3|35263.3|35248.3|35278.3|35263.3|35228.3|35213.3|24
1725835800000|2024-09-08 22:50:00|35265.8|35250.8|35243.3|35228.3|35270.8|35255.8|35243.3|35228.3|7
1725836100000|2024-09-08 22:55:00|35245.8|35230.8|35193.3|35178.3|35255.8|35240.8|35193.3|35178.3|105
1725836400000|2024-09-08 23:00:00|35195.8|35180.8|35180.8|35165.8|35230.8|35215.8|35148.3|35133.3|173
1725836700000|2024-09-08 23:05:00|35178.3|35163.3|35213.3|35198.3|35270.8|35255.8|35175.8|35160.8|174
1725837000000|2024-09-08 23:10:00|35210.8|35195.8|35170.8|35155.8|35210.8|35195.8|35170.8|35155.8|29
1725837300000|2024-09-08 23:15:00|35163.3|35148.3|35165.8|35150.8|35183.3|35168.3|35150.8|35135.8|54
1725837600000|2024-09-08 23:20:00|35198.3|35183.3|35240.8|35225.8|35245.8|35230.8|35170.8|35155.8|79
1725837900000|2024-09-08 23:25:00|35243.3|35228.3|35228.3|35213.3|35288.3|35273.3|35210.8|35195.8|138
1725838200000|2024-09-08 23:30:00|35235.8|35220.8|35196.8|35189.8|35240.8|35227.3|35126.8|35119.8|20067
1725838500000|2024-09-08 23:35:00|35199.3|35192.3|35241.8|35234.8|35291.8|35284.8|35199.3|35192.3|362
1725838800000|2024-09-08 23:40:00|35244.3|35237.3|35264.3|35257.3|35334.3|35327.3|35239.3|35232.3|213
1725839100000|2024-09-08 23:45:00|35266.8|35259.8|35201.8|35194.8|35304.3|35297.3|35179.3|35172.3|450
1725839400000|2024-09-08 23:50:00|35196.8|35189.8|35251.8|35244.8|35266.8|35259.8|35161.8|35154.8|566
1725839700000|2024-09-08 23:55:00|35246.8|35239.8|35304.3|35297.3|35304.3|35297.3|35241.8|35234.8|297
1725840000000|2024-09-09 00:00:00|35281.8|35274.8|35331.8|35324.8|35386.8|35379.8|35231.8|35224.8|879
1725840300000|2024-09-09 00:05:00|35334.3|35327.3|35376.8|35369.8|35389.3|35382.3|35241.8|35234.8|638
1725840600000|2024-09-09 00:10:00|35374.3|35367.3|35381.8|35374.8|35446.8|35439.8|35351.8|35344.8|768
1725840900000|2024-09-09 00:15:00|35379.3|35372.3|35351.8|35344.8|35396.8|35389.8|35326.8|35319.8|525
1725841200000|2024-09-09 00:20:00|35354.3|35347.3|35434.3|35427.3|35436.8|35429.8|35296.8|35289.8|685
1725841500000|2024-09-09 00:25:00|35439.3|35432.3|35446.8|35439.8|35469.3|35462.3|35394.3|35387.3|723
1725841800000|2024-09-09 00:30:00|35444.3|35437.3|35361.8|35354.8|35459.3|35452.3|35344.3|35337.3|278
1725842100000|2024-09-09 00:35:00|35359.3|35352.3|35396.8|35389.8|35414.3|35407.3|35336.8|35329.8|370
1725842400000|2024-09-09 00:40:00|35394.3|35387.3|35324.3|35317.3|35411.8|35404.8|35294.3|35287.3|320
1725842700000|2024-09-09 00:45:00|35326.8|35319.8|35274.3|35267.3|35331.8|35324.8|35244.3|35237.3|414
1725843000000|2024-09-09 00:50:00|35276.8|35269.8|35339.3|35332.3|35344.3|35337.3|35254.3|35247.3|239
1725843300000|2024-09-09 00:55:00|35336.8|35329.8|35286.8|35279.8|35361.8|35354.8|35279.3|35272.3|259
1725843600000|2024-09-09 01:00:00|35289.3|35282.3|35436.8|35429.8|35446.8|35439.8|35279.3|35272.3|460
1725843900000|2024-09-09 01:05:00|35439.3|35432.3|35376.8|35369.8|35494.3|35487.3|35364.3|35357.3|348
1725844200000|2024-09-09 01:10:00|35379.3|35372.3|35424.3|35417.3|35441.8|35434.8|35371.8|35364.8|217
1725844500000|2024-09-09 01:15:00|35421.8|35414.8|35381.8|35374.8|35441.8|35434.8|35374.3|35367.3|151
1725844800000|2024-09-09 01:20:00|35379.3|35372.3|35441.8|35434.8|35481.8|35474.8|35376.8|35369.8|402
1725845100000|2024-09-09 01:25:00|35439.3|35432.3|35516.8|35509.8|35531.8|35524.8|35431.8|35424.8|322
1725845400000|2024-09-09 01:30:00|35519.3|35512.3|35516.8|35509.8|35554.3|35547.3|35506.8|35499.8|357
1725845700000|2024-09-09 01:35:00|35519.3|35512.3|35494.3|35487.3|35544.3|35537.3|35471.8|35464.8|1560
1725846000000|2024-09-09 01:40:00|35496.8|35489.8|35639.3|35632.3|35639.3|35632.3|35479.3|35472.3|422
1725846300000|2024-09-09 01:45:00|35636.8|35629.8|35776.8|35769.8|35809.3|35802.3|35609.3|35602.3|1939
1725846600000|2024-09-09 01:50:00|35774.3|35767.3|35766.8|35759.8|35864.3|35857.3|35726.8|35719.8|1017
1725846900000|2024-09-09 01:55:00|35769.3|35762.3|35719.3|35712.3|35776.8|35769.8|35676.8|35669.8|331
1725847200000|2024-09-09 02:00:00|35721.8|35714.8|35651.8|35644.8|35766.8|35759.8|35644.3|35637.3|246
1725847500000|2024-09-09 02:05:00|35649.3|35642.3|35701.8|35694.8|35701.8|35694.8|35629.3|35622.3|177
1725847800000|2024-09-09 02:10:00|35704.3|35697.3|35731.8|35724.8|35766.8|35759.8|35686.8|35679.8|94
1725848100000|2024-09-09 02:15:00|35734.3|35727.3|35656.8|35649.8|35779.3|35772.3|35656.8|35649.8|151
1725848400000|2024-09-09 02:20:00|35654.3|35647.3|35656.8|35649.8|35674.3|35667.3|35614.3|35607.3|189
1725848700000|2024-09-09 02:25:00|35659.3|35652.3|35606.8|35599.8|35671.8|35664.8|35606.8|35599.8|1680
1725849000000|2024-09-09 02:30:00|35609.3|35602.3|35591.8|35584.8|35641.8|35634.8|35591.8|35584.8|96
1725849300000|2024-09-09 02:35:00|35594.3|35587.3|35606.8|35599.8|35619.3|35612.3|35591.8|35584.8|64
1725849600000|2024-09-09 02:40:00|35609.3|35602.3|35616.8|35609.8|35639.3|35632.3|35596.8|35589.8|80
1725849900000|2024-09-09 02:45:00|35619.3|35612.3|35641.8|35634.8|35656.8|35649.8|35611.8|35604.8|53
1725850200000|2024-09-09 02:50:00|35639.3|35632.3|35666.8|35659.8|35669.3|35662.3|35626.8|35619.8|54
1725850500000|2024-09-09 02:55:00|35664.3|35657.3|35686.8|35679.8|35709.3|35702.3|35661.8|35654.8|531
1725850800000|2024-09-09 03:00:00|35681.8|35674.8|35692.5|35685.5|35707.5|35700.5|35679.3|35672.3|35
1725851100000|2024-09-09 03:05:00|35695|35688|35717.5|35710.5|35725|35718|35670|35663|71
1725851400000|2024-09-09 03:10:00|35720|35713|35762.5|35755.5|35777.5|35770.5|35717.5|35710.5|171
1725851700000|2024-09-09 03:15:00|35765|35758|35757.5|35750.5|35775|35768|35737.5|35730.5|59
1725852000000|2024-09-09 03:20:00|35755|35748|35737.5|35730.5|35755|35748|35735|35728|37
1725852300000|2024-09-09 03:25:00|35740|35733|35732.5|35725.5|35745|35738|35712.5|35705.5|82
1725852600000|2024-09-09 03:30:00|35735|35728|35792.5|35785.5|35802.5|35795.5|35735|35728|261
1725852900000|2024-09-09 03:35:00|35795|35788|35727.5|35720.5|35822.5|35815.5|35717.5|35710.5|153
1725853200000|2024-09-09 03:40:00|35730|35723|35722.5|35715.5|35750|35743|35702.5|35695.5|163
1725853500000|2024-09-09 03:45:00|35725|35718|35715|35708|35792.5|35785.5|35707.5|35700.5|94
1725853800000|2024-09-09 03:50:00|35712.5|35705.5|35702.5|35695.5|35740|35733|35657.5|35650.5|174
1725854100000|2024-09-09 03:55:00|35705|35698|35752.5|35745.5|35762.5|35755.5|35687.5|35680.5|67
1725854400000|2024-09-09 04:00:00|35747.5|35740.5|35707.5|35700.5|35780|35773|35705|35698|71
1725854700000|2024-09-09 04:05:00|35710|35703|35822.5|35815.5|35825|35818|35687.5|35680.5|180
1725855000000|2024-09-09 04:10:00|35825|35818|35957.5|35950.5|35972.5|35965.5|35822.5|35815.5|471
1725855300000|2024-09-09 04:15:00|35955|35948|35912.5|35905.5|35957.5|35950.5|35860|35853|226
1725855600000|2024-09-09 04:20:00|35915|35908|35865|35858|35942.5|35935.5|35862.5|35855.5|105
1725855900000|2024-09-09 04:25:00|35862.5|35855.5|35937.5|35930.5|35977.5|35970.5|35857.5|35850.5|133
1725856200000|2024-09-09 04:30:00|35935|35928|35997.5|35990.5|36000|35993|35905|35898|196
1725856500000|2024-09-09 04:35:00|35995|35988|36022.5|36015.5|36030|36023|35942.5|35935.5|284
1725856800000|2024-09-09 04:40:00|36020|36013|36092.5|36085.5|36095|36088|35997.5|35990.5|256
1725857100000|2024-09-09 04:45:00|36095|36088|36167.5|36160.5|36202.5|36195.5|36077.5|36070.5|515
1725857400000|2024-09-09 04:50:00|36170|36163|36107.5|36100.5|36220|36213|36107.5|36100.5|465
1725857700000|2024-09-09 04:55:00|36110|36103|36092.5|36085.5|36130|36123|36057.5|36050.5|255
1725858000000|2024-09-09 05:00:00|36090|36083|36032.5|36025.5|36110|36103|36020|36013|185
1725858300000|2024-09-09 05:05:00|36030|36023|36107.5|36100.5|36112.5|36105.5|36022.5|36015.5|201
1725858600000|2024-09-09 05:10:00|36110|36103|36140|36133|36162.5|36155.5|36105|36098|270
1725858900000|2024-09-09 05:15:00|36137.5|36130.5|36145|36138|36172.5|36165.5|36112.5|36105.5|230
1725859200000|2024-09-09 05:20:00|36147.5|36140.5|36117.5|36110.5|36167.5|36160.5|36077.5|36070.5|201
1725859500000|2024-09-09 05:25:00|36120|36113|36150|36143|36175|36168|36102.5|36095.5|183
1725859800000|2024-09-09 05:30:00|36147.5|36140.5|36132.5|36125.5|36162.5|36155.5|36107.5|36100.5|150
1725860100000|2024-09-09 05:35:00|36135|36128|36190|36183|36195|36188|36122.5|36115.5|255
1725860400000|2024-09-09 05:40:00|36187.5|36180.5|36150|36143|36252.5|36245.5|36122.5|36115.5|377
1725860700000|2024-09-09 05:45:00|36152.5|36145.5|36102.5|36095.5|36162.5|36155.5|36072.5|36065.5|287
1725861000000|2024-09-09 05:50:00|36100|36093|36107.5|36100.5|36162.5|36155.5|36082.5|36075.5|304
1725861300000|2024-09-09 05:55:00|36105|36098|36155|36148|36170|36163|36092.5|36085.5|1217
1725861600000|2024-09-09 06:00:00|36192.5|36185.5|36215|36208|36225|36218|36170|36163|1281
1725861900000|2024-09-09 06:05:00|36212.5|36205.5|36197.5|36190.5|36232.5|36225.5|36175|36168|398
1725862200000|2024-09-09 06:10:00|36195|36188|36222.5|36215.5|36235|36228|36175|36168|558
1725862500000|2024-09-09 06:15:00|36225|36218|36225|36218|36245|36238|36220|36213|229
1725862800000|2024-09-09 06:20:00|36222.5|36215.5|36242.5|36235.5|36247.5|36240.5|36220|36213|94
1725863100000|2024-09-09 06:25:00|36245|36238|36245|36238|36267.5|36260.5|36240|36233|109
1725863400000|2024-09-09 06:30:00|36242.5|36235.5|36232.5|36225.5|36245|36238|36212.5|36205.5|165
1725863700000|2024-09-09 06:35:00|36235|36228|36207.5|36200.5|36235|36228|36200|36193|57
1725864000000|2024-09-09 06:40:00|36205|36198|36195|36188|36205|36198|36192.5|36185.5|23
1725864300000|2024-09-09 06:45:00|36192.5|36185.5|36180|36173|36195|36188|36150|36143|163
1725864600000|2024-09-09 06:50:00|36182.5|36175.5|36187.5|36180.5|36210|36203|36175|36168|45
1725864900000|2024-09-09 06:55:00|36190|36183|36210|36203|36222.5|36215.5|36175|36168|35
1725865200000|2024-09-09 07:00:00|36217.5|36210.5|36225|36218|36282.5|36275.5|36217.5|36210.5|156
1725865500000|2024-09-09 07:05:00|36227.5|36220.5|36252.5|36245.5|36260|36253|36207.5|36200.5|98
1725865800000|2024-09-09 07:10:00|36255|36248|36290|36283|36292.5|36285.5|36237.5|36230.5|107
1725866100000|2024-09-09 07:15:00|36292.5|36285.5|36262.5|36255.5|36332.5|36325.5|36262.5|36255.5|71
1725866400000|2024-09-09 07:20:00|36265|36258|36262.5|36255.5|36317.5|36310.5|36260|36253|120
1725866700000|2024-09-09 07:25:00|36265|36258|36322.5|36315.5|36335|36328|36265|36258|96
1725867000000|2024-09-09 07:30:00|36317.5|36310.5|36357.5|36350.5|36457.5|36450.5|36317.5|36310.5|390
1725867300000|2024-09-09 07:35:00|36360|36353|36362.5|36355.5|36402.5|36395.5|36352.5|36345.5|120
1725867600000|2024-09-09 07:40:00|36365|36358|36362.5|36355.5|36367.5|36360.5|36320|36313|151
1725867900000|2024-09-09 07:45:00|36365|36358|36412.5|36405.5|36417.5|36410.5|36347.5|36340.5|213
1725868200000|2024-09-09 07:50:00|36415|36408|36437.5|36430.5|36480|36473|36402.5|36395.5|272
1725868500000|2024-09-09 07:55:00|36432.5|36425.5|36447.5|36440.5|36467.5|36460.5|36430|36423|207
1725868800000|2024-09-09 08:00:00|36450|36443|36430|36423|36460|36453|36417.5|36410.5|269
1725869100000|2024-09-09 08:05:00|36432.5|36425.5|36405|36398|36432.5|36425.5|36402.5|36395.5|104
1725869400000|2024-09-09 08:10:00|36407.5|36400.5|36400|36393|36432.5|36425.5|36392.5|36385.5|86
1725869700000|2024-09-09 08:15:00|36397.5|36390.5|36382.5|36375.5|36410|36403|36370|36363|109
1725870000000|2024-09-09 08:20:00|36380|36373|36377.5|36370.5|36385|36378|36322.5|36315.5|95
1725870300000|2024-09-09 08:25:00|36375|36368|36397.5|36390.5|36400|36393|36340|36333|50
1725870600000|2024-09-09 08:30:00|36395|36388|36380|36373|36427.5|36420.5|36370|36363|111
1725870900000|2024-09-09 08:35:00|36382.5|36375.5|36390|36383|36410|36403|36372.5|36365.5|81
1725871200000|2024-09-09 08:40:00|36392.5|36385.5|36355|36348|36407.5|36400.5|36355|36348|41
1725871500000|2024-09-09 08:45:00|36352.5|36345.5|36375|36368|36402.5|36395.5|36332.5|36325.5|180
1725871800000|2024-09-09 08:50:00|36377.5|36370.5|36370|36363|36385|36378|36367.5|36360.5|160
1725872100000|2024-09-09 08:55:00|36372.5|36365.5|36375|36368|36380|36373|36365|36358|71
1725872400000|2024-09-09 09:00:00|36372.5|36365.5|36375|36368|36380|36373|36365|36358|95
1725872700000|2024-09-09 09:05:00|36377.5|36370.5|36417.5|36410.5|36420|36413|36365|36358|125
1725873000000|2024-09-09 09:10:00|36420|36413|36465|36458|36465|36458|36417.5|36410.5|361
1725873300000|2024-09-09 09:15:00|36470|36463|36470|36463|36492.5|36485.5|36435|36428|79
1725873600000|2024-09-09 09:20:00|36467.5|36460.5|36492.5|36485.5|36495|36488|36457.5|36450.5|39
1725873900000|2024-09-09 09:25:00|36495|36488|36497.5|36490.5|36512.5|36505.5|36482.5|36475.5|75
1725874200000|2024-09-09 09:30:00|36495|36488|36495|36488|36515|36508|36485|36478|31
1725874500000|2024-09-09 09:35:00|36497.5|36490.5|36495|36488|36505|36498|36480|36473|104
1725874800000|2024-09-09 09:40:00|36497.5|36490.5|36455|36448|36505|36498|36447.5|36440.5|289
1725875100000|2024-09-09 09:45:00|36457.5|36450.5|36447.5|36440.5|36475|36468|36442.5|36435.5|437
1725875400000|2024-09-09 09:50:00|36450|36443|36410|36403|36452.5|36445.5|36405|36398|695
1725875700000|2024-09-09 09:55:00|36412.5|36405.5|36425|36418|36442.5|36435.5|36410|36403|72
1725876000000|2024-09-09 10:00:00|36422.5|36415.5|36450|36443|36450|36443|36412.5|36405.5|55
1725876300000|2024-09-09 10:05:00|36447.5|36440.5|36432.5|36425.5|36452.5|36445.5|36430|36423|40
1725876600000|2024-09-09 10:10:00|36430|36423|36447.5|36440.5|36447.5|36440.5|36415|36408|49
1725876900000|2024-09-09 10:15:00|36450|36443|36415|36408|36455|36448|36412.5|36405.5|55
1725877200000|2024-09-09 10:20:00|36417.5|36410.5|36397.5|36390.5|36432.5|36425.5|36382.5|36375.5|41
1725877500000|2024-09-09 10:25:00|36395|36388|36415|36408|36417.5|36410.5|36380|36373|23
1725877800000|2024-09-09 10:30:00|36417.5|36410.5|36385|36378|36427.5|36420.5|36382.5|36375.5|37
1725878100000|2024-09-09 10:35:00|36387.5|36380.5|36380|36373|36400|36393|36377.5|36370.5|12
1725878400000|2024-09-09 10:40:00|36377.5|36370.5|36345|36338|36387.5|36380.5|36340|36333|42
1725878700000|2024-09-09 10:45:00|36342.5|36335.5|36355|36348|36375|36368|36335|36328|18
1725879000000|2024-09-09 10:50:00|36352.5|36345.5|36350|36343|36365|36358|36330|36323|46
1725879300000|2024-09-09 10:55:00|36345|36338|36345|36338|36347.5|36340.5|36327.5|36320.5|311
1725879600000|2024-09-09 11:00:00|36340|36333|36340|36333|36355|36348|36335|36328|94
1725879900000|2024-09-09 11:05:00|36342.5|36335.5|36337.5|36330.5|36355|36348|36325|36318|154
1725880200000|2024-09-09 11:10:00|36340|36333|36350|36343|36360|36353|36337.5|36330.5|101
1725880500000|2024-09-09 11:15:00|36352.5|36345.5|36350|36343|36360|36353|36340|36333|87
1725880800000|2024-09-09 11:20:00|36347.5|36340.5|36345|36338|36357.5|36350.5|36342.5|36335.5|193
1725881100000|2024-09-09 11:25:00|36342.5|36335.5|36385|36378|36395|36388|36340|36333|187
1725881400000|2024-09-09 11:30:00|36387.5|36380.5|36312.5|36305.5|36395|36388|36312.5|36305.5|62
1725881700000|2024-09-09 11:35:00|36310|36303|36285|36278|36312.5|36305.5|36272.5|36265.5|89
1725882000000|2024-09-09 11:40:00|36287.5|36280.5|36270|36263|36300|36293|36265|36258|46
1725882300000|2024-09-09 11:45:00|36267.5|36260.5|36247.5|36240.5|36280|36273|36237.5|36230.5|34
1725882600000|2024-09-09 11:50:00|36250|36243|36245|36238|36260|36253|36237.5|36230.5|40
1725882900000|2024-09-09 11:55:00|36247.5|36240.5|36250|36243|36267.5|36260.5|36240|36233|518
1725883200000|2024-09-09 12:00:00|36247.5|36240.5|36240|36233|36260|36253|36235|36228|52
1725883500000|2024-09-09 12:05:00|36237.5|36230.5|36210|36203|36245|36238|36210|36203|36
1725883800000|2024-09-09 12:10:00|36212.5|36205.5|36175|36168|36212.5|36205.5|36167.5|36160.5|104
1725884100000|2024-09-09 12:15:00|36177.5|36170.5|36187.5|36180.5|36205|36198|36170|36163|844
1725884400000|2024-09-09 12:20:00|36185|36178|36130|36123|36192.5|36185.5|36130|36123|56
1725884700000|2024-09-09 12:25:00|36127.5|36120.5|36102.5|36095.5|36150|36143|36100|36093|89
1725885000000|2024-09-09 12:30:00|36105|36098|36122.5|36115.5|36135|36128|36085|36078|149
1725885300000|2024-09-09 12:35:00|36120|36113|36097.5|36090.5|36132.5|36125.5|36077.5|36070.5|212
1725885600000|2024-09-09 12:40:00|36095|36088|36095|36088|36105|36098|36072.5|36065.5|76
1725885900000|2024-09-09 12:45:00|36097.5|36090.5|36092.5|36085.5|36115|36108|36080|36073|62
1725886200000|2024-09-09 12:50:00|36095|36088|36147.5|36140.5|36152.5|36145.5|36082.5|36075.5|415
1725886500000|2024-09-09 12:55:00|36150|36143|36185|36178|36187.5|36180.5|36137.5|36130.5|244
1725886800000|2024-09-09 13:00:00|36182.5|36175.5|36130|36123|36187.5|36180.5|36117.5|36110.5|161
1725887100000|2024-09-09 13:05:00|36127.5|36120.5|36110|36103|36155|36148|36107.5|36100.5|95
1725887400000|2024-09-09 13:10:00|36107.5|36100.5|36100|36093|36112.5|36105.5|36072.5|36065.5|102
1725887700000|2024-09-09 13:15:00|36102.5|36095.5|36135|36128|36145|36138|36077.5|36070.5|104
1725888000000|2024-09-09 13:20:00|36140|36133|36097.5|36090.5|36140|36133|36087.5|36080.5|129
1725888300000|2024-09-09 13:25:00|36092.5|36085.5|36135|36128|36142.5|36135.5|36090|36083|214
1725888600000|2024-09-09 13:30:00|36137.5|36130.5|36235|36228|36250|36243|36110|36103|298
1725888900000|2024-09-09 13:35:00|36237.5|36230.5|36207.5|36200.5|36245|36238|36187.5|36180.5|111
1725889200000|2024-09-09 13:40:00|36210|36203|36162.5|36155.5|36220|36213|36132.5|36125.5|193
1725889500000|2024-09-09 13:45:00|36160|36153|36132.5|36125.5|36170|36163|36112.5|36105.5|144
1725889800000|2024-09-09 13:50:00|36135|36128|36187.5|36180.5|36212.5|36205.5|36127.5|36120.5|160
1725890100000|2024-09-09 13:55:00|36185|36178|36202.5|36195.5|36232.5|36225.5|36170|36163|309
1725890400000|2024-09-09 14:00:00|36205|36198|36232.5|36225.5|36242.5|36235.5|36180|36173|303
1725890700000|2024-09-09 14:05:00|36230|36223|36240|36233|36250|36243|36195|36188|245
1725891000000|2024-09-09 14:10:00|36242.5|36235.5|36322.5|36315.5|36340|36333|36242.5|36235.5|293
1725891300000|2024-09-09 14:15:00|36325|36318|36277.5|36270.5|36340|36333|36245|36238|215
1725891600000|2024-09-09 14:20:00|36280|36273|36250|36243|36292.5|36285.5|36225|36218|183
1725891900000|2024-09-09 14:25:00|36247.5|36240.5|36185|36178|36262.5|36255.5|36180|36173|334
1725892200000|2024-09-09 14:30:00|36187.5|36180.5|36125|36118|36190|36183|36092.5|36085.5|218
1725892500000|2024-09-09 14:35:00|36130|36123|36147.5|36140.5|36167.5|36160.5|36105|36098|153
1725892800000|2024-09-09 14:40:00|36145|36138|36125|36118|36175|36168|36115|36108|84
1725893100000|2024-09-09 14:45:00|36122.5|36115.5|36125|36118|36160|36153|36082.5|36075.5|129
1725893400000|2024-09-09 14:50:00|36122.5|36115.5|36102.5|36095.5|36140|36133|36082.5|36075.5|597
1725893700000|2024-09-09 14:55:00|36100|36093|35980|35973|36127.5|36120.5|35975|35968|361
1725894000000|2024-09-09 15:00:00|35972.5|35965.5|36042.5|36035.5|36050|36043|35960|35953|663
1725894300000|2024-09-09 15:05:00|36045|36038|36042.5|36035.5|36100|36093|36025|36018|97
1725894600000|2024-09-09 15:10:00|36045|36038|35992.5|35985.5|36045|36038|35982.5|35975.5|201
1725894900000|2024-09-09 15:15:00|35995|35988|36022.5|36015.5|36042.5|36035.5|35970|35963|473
1725895200000|2024-09-09 15:20:00|36020|36013|36067.5|36060.5|36067.5|36060.5|36007.5|36000.5|123
1725895500000|2024-09-09 15:25:00|36070|36063|36162.5|36155.5|36170|36163|36062.5|36055.5|293
1725895800000|2024-09-09 15:30:00|36165|36158|36192.5|36185.5|36232.5|36225.5|36162.5|36155.5|346
1725896100000|2024-09-09 15:35:00|36195|36188|36222.5|36215.5|36222.5|36215.5|36177.5|36170.5|571
1725896400000|2024-09-09 15:40:00|36220|36213|36227.5|36220.5|36255|36248|36212.5|36205.5|104
1725896700000|2024-09-09 15:45:00|36225|36218|36280|36273|36282.5|36275.5|36215|36208|70
1725897000000|2024-09-09 15:50:00|36277.5|36270.5|36280|36273|36290|36283|36245|36238|129
1725897300000|2024-09-09 15:55:00|36285|36278|36300|36293|36317.5|36310.5|36280|36273|119
1725897600000|2024-09-09 16:00:00|36297.5|36290.5|36280|36273|36300|36293|36255|36248|283
1725897900000|2024-09-09 16:05:00|36282.5|36275.5|36260|36253|36285|36278|36225|36218|103
1725898200000|2024-09-09 16:10:00|36262.5|36255.5|36250|36243|36287.5|36280.5|36247.5|36240.5|85
1725898500000|2024-09-09 16:15:00|36255|36248|36310|36303|36312.5|36305.5|36250|36243|51
1725898800000|2024-09-09 16:20:00|36307.5|36300.5|36315|36308|36317.5|36310.5|36295|36288|40
1725899100000|2024-09-09 16:25:00|36312.5|36305.5|36350|36343|36360|36353|36302.5|36295.5|102
1725899400000|2024-09-09 16:30:00|36352.5|36345.5|36362.5|36355.5|36380|36373|36345|36338|147
1725899700000|2024-09-09 16:35:00|36360|36353|36317.5|36310.5|36377.5|36370.5|36312.5|36305.5|67
1725900000000|2024-09-09 16:40:00|36320|36313|36340|36333|36370|36363|36315|36308|229
1725900300000|2024-09-09 16:45:00|36342.5|36335.5|36357.5|36350.5|36372.5|36365.5|36340|36333|77
1725900600000|2024-09-09 16:50:00|36355|36348|36352.5|36345.5|36382.5|36375.5|36352.5|36345.5|47
1725900900000|2024-09-09 16:55:00|36350|36343|36350|36343|36370|36363|36335|36328|36
1725901200000|2024-09-09 17:00:00|36352.5|36345.5|36370|36363|36392.5|36385.5|36350|36343|74
1725901500000|2024-09-09 17:05:00|36367.5|36360.5|36392.5|36385.5|36395|36388|36367.5|36360.5|21
1725901800000|2024-09-09 17:10:00|36395|36388|36360|36353|36397.5|36390.5|36355|36348|35
1725902100000|2024-09-09 17:15:00|36357.5|36350.5|36347.5|36340.5|36380|36373|36342.5|36335.5|40
1725902400000|2024-09-09 17:20:00|36345|36338|36335|36328|36355|36348|36310|36303|48
1725902700000|2024-09-09 17:25:00|36345|36338|36362.5|36355.5|36370|36363|36340|36333|26
1725903000000|2024-09-09 17:30:00|36360|36353|36307.5|36300.5|36362.5|36355.5|36287.5|36280.5|84
1725903300000|2024-09-09 17:35:00|36310|36303|36347.5|36340.5|36357.5|36350.5|36290|36283|50
1725903600000|2024-09-09 17:40:00|36350|36343|36245|36238|36365|36358|36242.5|36235.5|141
1725903900000|2024-09-09 17:45:00|36250|36243|36295|36288|36307.5|36300.5|36235|36228|53
1725904200000|2024-09-09 17:50:00|36292.5|36285.5|36245|36238|36295|36288|36240|36233|60
1725904500000|2024-09-09 17:55:00|36242.5|36235.5|36200|36193|36252.5|36245.5|36187.5|36180.5|72
1725904800000|2024-09-09 18:00:00|36195|36188|36167.5|36160.5|36210|36203|36155|36148|189
1725905100000|2024-09-09 18:05:00|36170|36163|36177.5|36170.5|36182.5|36175.5|36155|36148|65
1725905400000|2024-09-09 18:10:00|36175|36168|36177.5|36170.5|36195|36188|36165|36158|93
1725905700000|2024-09-09 18:15:00|36175|36168|36212.5|36205.5|36217.5|36210.5|36167.5|36160.5|49
1725906000000|2024-09-09 18:20:00|36215|36208|36205|36198|36215|36208|36175|36168|54
1725906300000|2024-09-09 18:25:00|36207.5|36200.5|36177.5|36170.5|36237.5|36230.5|36172.5|36165.5|35
1725906600000|2024-09-09 18:30:00|36180|36173|36175|36168|36202.5|36195.5|36160|36153|102
1725906900000|2024-09-09 18:35:00|36172.5|36165.5|36102.5|36095.5|36182.5|36175.5|36087.5|36080.5|96
1725907200000|2024-09-09 18:40:00|36100|36093|36165|36158|36175|36168|36095|36088|130
1725907500000|2024-09-09 18:45:00|36167.5|36160.5|36152.5|36145.5|36177.5|36170.5|36142.5|36135.5|140
1725907800000|2024-09-09 18:50:00|36155|36148|36135|36128|36175|36168|36130|36123|52
1725908100000|2024-09-09 18:55:00|36132.5|36125.5|36112.5|36105.5|36140|36133|36107.5|36100.5|33
1725908400000|2024-09-09 19:00:00|36110|36103|36087.5|36080.5|36127.5|36120.5|36085|36078|35
1725908700000|2024-09-09 19:05:00|36085|36078|36122.5|36115.5|36122.5|36115.5|36082.5|36075.5|67
1725909000000|2024-09-09 19:10:00|36125|36118|36107.5|36100.5|36130|36123|36100|36093|75
1725909300000|2024-09-09 19:15:00|36110|36103|36110|36103|36145|36138|36107.5|36100.5|60
1725909600000|2024-09-09 19:20:00|36112.5|36105.5|36120|36113|36120|36113|36085|36078|37
1725909900000|2024-09-09 19:25:00|36117.5|36110.5|36190|36183|36190|36183|36115|36108|50
1725910200000|2024-09-09 19:30:00|36192.5|36185.5|36160|36153|36210|36203|36155|36148|64
1725910500000|2024-09-09 19:35:00|36157.5|36150.5|36165|36158|36182.5|36175.5|36147.5|36140.5|52
1725910800000|2024-09-09 19:40:00|36167.5|36160.5|36187.5|36180.5|36210|36203|36165|36158|82
1725911100000|2024-09-09 19:45:00|36185|36178|36165|36158|36185|36178|36142.5|36135.5|23
1725911400000|2024-09-09 19:50:00|36167.5|36160.5|36162.5|36155.5|36197.5|36190.5|36120|36113|89
1725911700000|2024-09-09 19:55:00|36165|36158|36220|36213|36222.5|36215.5|36160|36153|130
1725912000000|2024-09-09 20:00:00|36222.5|36215.5|36242.5|36235.5|36252.5|36245.5|36207.5|36200.5|240
1725912300000|2024-09-09 20:05:00|36245|36238|36257.5|36250.5|36272.5|36265.5|36245|36238|18
1725912600000|2024-09-09 20:10:00|36260|36253|36272.5|36265.5|36280|36273|36257.5|36250.5|12
1725912900000|2024-09-09 20:15:00|36275|36268|36330|36323|36332.5|36325.5|36272.5|36265.5|24
1725913200000|2024-09-09 20:20:00|36322.5|36315.5|36322.5|36315.5|36332.5|36325.5|36317.5|36310.5|10
1725913500000|2024-09-09 20:25:00|36320|36313|36347.5|36340.5|36347.5|36340.5|36317.5|36310.5|2
1725913800000|2024-09-09 20:30:00|36350|36343|36360|36353|36362.5|36355.5|36332.5|36325.5|21
1725914100000|2024-09-09 20:35:00|36357.5|36350.5|36365|36358|36380|36373|36357.5|36350.5|57
1725914400000|2024-09-09 20:40:00|36362.5|36355.5|36360|36353|36370|36363|36352.5|36345.5|5
1725914700000|2024-09-09 20:45:00|36355|36348|36332.5|36325.5|36357.5|36350.5|36332.5|36325.5|12
1725915000000|2024-09-09 20:50:00|36330|36323|36337.5|36330.5|36350|36343|36325|36318|22
1725915300000|2024-09-09 20:55:00|36335|36328|36346.5|36331.5|36350|36343|36315|36308|42
1725915600000|2024-09-09 21:00:00|36344|36329|36359|36344|36364|36349|36339|36324|2
1725916200000|2024-09-09 21:10:00|36366.5|36336.5|36366.5|36336.5|36366.5|36336.5|36366.5|36336.5|19688
1725919200000|2024-09-09 22:00:00|36316.5|36301.5|36346.5|36331.5|36346.5|36331.5|36316.5|36301.5|6
1725919500000|2024-09-09 22:05:00|36349|36334|36289|36274|36351.5|36336.5|36289|36274|9
1725919800000|2024-09-09 22:10:00|36291.5|36276.5|36279|36264|36329|36314|36271.5|36256.5|15
1725920100000|2024-09-09 22:15:00|36276.5|36261.5|36276.5|36261.5|36296.5|36281.5|36276.5|36261.5|1
1725920400000|2024-09-09 22:20:00|36279|36264|36291.5|36276.5|36296.5|36281.5|36274|36259|16
1725920700000|2024-09-09 22:25:00|36289|36274|36296.5|36281.5|36296.5|36281.5|36289|36274|0
1725921000000|2024-09-09 22:30:00|36294|36279|36314|36299|36314|36299|36279|36264|6
1725921300000|2024-09-09 22:35:00|36316.5|36301.5|36324|36309|36324|36309|36314|36299|1
1725921600000|2024-09-09 22:40:00|36326.5|36311.5|36326.5|36311.5|36329|36314|36324|36309|1
1725921900000|2024-09-09 22:45:00|36324|36309|36311.5|36296.5|36324|36309|36304|36289|14
1725922200000|2024-09-09 22:50:00|36321.5|36306.5|36321.5|36306.5|36324|36309|36321.5|36306.5|10
1725922500000|2024-09-09 22:55:00|36316.5|36301.5|36321.5|36306.5|36324|36309|36314|36299|7
1725922800000|2024-09-09 23:00:00|36319|36304|36316.5|36301.5|36326.5|36311.5|36286.5|36271.5|74
1725923100000|2024-09-09 23:05:00|36319|36304|36336.5|36321.5|36336.5|36321.5|36316.5|36301.5|6
1725923400000|2024-09-09 23:10:00|36334|36319|36351.5|36336.5|36351.5|36336.5|36321.5|36306.5|25
1725923700000|2024-09-09 23:15:00|36354|36339|36381.5|36366.5|36394|36379|36351.5|36336.5|34
1725924000000|2024-09-09 23:20:00|36384|36369|36399|36384|36414|36399|36384|36369|11
1725924300000|2024-09-09 23:25:00|36396.5|36381.5|36356.5|36341.5|36411.5|36396.5|36334|36319|141
1725924600000|2024-09-09 23:30:00|36361.5|36346.5|36440|36433|36447.5|36440.5|36340|36333|16735
1725924900000|2024-09-09 23:35:00|36442.5|36435.5|36385|36378|36450|36443|36382.5|36375.5|72
1725925200000|2024-09-09 23:40:00|36382.5|36375.5|36400|36393|36422.5|36415.5|36377.5|36370.5|128
1725925500000|2024-09-09 23:45:00|36402.5|36395.5|36380|36373|36412.5|36405.5|36357.5|36350.5|218
1725925800000|2024-09-09 23:50:00|36382.5|36375.5|36345|36338|36400|36393|36335|36328|199
1725926100000|2024-09-09 23:55:00|36342.5|36335.5|36330|36323|36350|36343|36297.5|36290.5|229
1725926400000|2024-09-10 00:00:00|36327.5|36320.5|36247.5|36240.5|36377.5|36370.5|36237.5|36230.5|1069
1725926700000|2024-09-10 00:05:00|36250|36243|36255|36248|36292.5|36285.5|36237.5|36230.5|763
1725927000000|2024-09-10 00:10:00|36257.5|36250.5|36032.5|36025.5|36277.5|36270.5|36022.5|36015.5|648
1725927300000|2024-09-10 00:15:00|36037.5|36030.5|36087.5|36080.5|36097.5|36090.5|35995|35988|1020
1725927600000|2024-09-10 00:20:00|36090|36083|36145|36138|36157.5|36150.5|36072.5|36065.5|541
1725927900000|2024-09-10 00:25:00|36147.5|36140.5|36092.5|36085.5|36170|36163|36092.5|36085.5|643
1725928200000|2024-09-10 00:30:00|36090|36083|36092.5|36085.5|36145|36138|36075|36068|287
1725928500000|2024-09-10 00:35:00|36095|36088|36147.5|36140.5|36155|36148|36047.5|36040.5|374
1725928800000|2024-09-10 00:40:00|36145|36138|36245|36238|36247.5|36240.5|36127.5|36120.5|257
1725929100000|2024-09-10 00:45:00|36242.5|36235.5|36232.5|36225.5|36267.5|36260.5|36207.5|36200.5|786
1725929400000|2024-09-10 00:50:00|36230|36223|36287.5|36280.5|36315|36308|36227.5|36220.5|168
1725929700000|2024-09-10 00:55:00|36290|36283|36412.5|36405.5|36420|36413|36272.5|36265.5|453
1725930000000|2024-09-10 01:00:00|36405|36398|36352.5|36345.5|36427.5|36420.5|36342.5|36335.5|515
1725930300000|2024-09-10 01:05:00|36350|36343|36332.5|36325.5|36362.5|36355.5|36305|36298|521
1725930600000|2024-09-10 01:10:00|36330|36323|36357.5|36350.5|36380|36373|36327.5|36320.5|359
1725930900000|2024-09-10 01:15:00|36352.5|36345.5|36397.5|36390.5|36397.5|36390.5|36327.5|36320.5|530
1725931200000|2024-09-10 01:20:00|36400|36393|36467.5|36460.5|36477.5|36470.5|36387.5|36380.5|216
1725931500000|2024-09-10 01:25:00|36470|36463|36502.5|36495.5|36512.5|36505.5|36465|36458|175
1725931800000|2024-09-10 01:30:00|36505|36498|36452.5|36445.5|36510|36503|36430|36423|193
1725932100000|2024-09-10 01:35:00|36450|36443|36520|36513|36547.5|36540.5|36442.5|36435.5|323
1725932400000|2024-09-10 01:40:00|36522.5|36515.5|36452.5|36445.5|36525|36518|36432.5|36425.5|170
1725932700000|2024-09-10 01:45:00|36455|36448|36392.5|36385.5|36462.5|36455.5|36387.5|36380.5|253
1725933000000|2024-09-10 01:50:00|36395|36388|36447.5|36440.5|36470|36463|36370|36363|162
1725933300000|2024-09-10 01:55:00|36445|36438|36457.5|36450.5|36467.5|36460.5|36430|36423|40
1725933600000|2024-09-10 02:00:00|36455|36448|36252.5|36245.5|36457.5|36450.5|36222.5|36215.5|511
1725933900000|2024-09-10 02:05:00|36250|36243|36312.5|36305.5|36312.5|36305.5|36230|36223|169
1725934200000|2024-09-10 02:10:00|36310|36303|36245|36238|36310|36303|36227.5|36220.5|92
1725934500000|2024-09-10 02:15:00|36242.5|36235.5|36267.5|36260.5|36292.5|36285.5|36215|36208|81
1725934800000|2024-09-10 02:20:00|36270|36263|36217.5|36210.5|36272.5|36265.5|36217.5|36210.5|82
1725935100000|2024-09-10 02:25:00|36220|36213|36217.5|36210.5|36247.5|36240.5|36175|36168|129
1725935400000|2024-09-10 02:30:00|36215|36208|36282.5|36275.5|36282.5|36275.5|36185|36178|415
1725935700000|2024-09-10 02:35:00|36280|36273|36297.5|36290.5|36305|36298|36267.5|36260.5|133
1725936000000|2024-09-10 02:40:00|36295|36288|36307.5|36300.5|36330|36323|36287.5|36280.5|110
1725936300000|2024-09-10 02:45:00|36310|36303|36327.5|36320.5|36350|36343|36297.5|36290.5|133
1725936600000|2024-09-10 02:50:00|36325|36318|36292.5|36285.5|36330|36323|36290|36283|54
1725936900000|2024-09-10 02:55:00|36290|36283|36312.5|36305.5|36320|36313|36290|36283|34
1725937200000|2024-09-10 03:00:00|36315|36308|36320|36313|36335|36328|36302.5|36295.5|27
1725937500000|2024-09-10 03:05:00|36317.5|36310.5|36292.5|36285.5|36327.5|36320.5|36270|36263|129
1725937800000|2024-09-10 03:10:00|36290|36283|36267.5|36260.5|36292.5|36285.5|36267.5|36260.5|39
1725938100000|2024-09-10 03:15:00|36270|36263|36262.5|36255.5|36285|36278|36245|36238|1006
1725938400000|2024-09-10 03:20:00|36260|36253|36242.5|36235.5|36262.5|36255.5|36230|36223|151
1725938700000|2024-09-10 03:25:00|36240|36233|36280|36273|36292.5|36285.5|36237.5|36230.5|64
1725939000000|2024-09-10 03:30:00|36285|36278|36360|36353|36377.5|36370.5|36285|36278|244
1725939300000|2024-09-10 03:35:00|36357.5|36350.5|36362.5|36355.5|36387.5|36380.5|36325|36318|580
1725939600000|2024-09-10 03:40:00|36365|36358|36275|36268|36365|36358|36267.5|36260.5|223
1725939900000|2024-09-10 03:45:00|36272.5|36265.5|36312.5|36305.5|36330|36323|36272.5|36265.5|398
1725940200000|2024-09-10 03:50:00|36310|36303|36357.5|36350.5|36365|36358|36310|36303|104
1725940500000|2024-09-10 03:55:00|36360|36353|36362.5|36355.5|36375|36368|36340|36333|131
1725940800000|2024-09-10 04:00:00|36360|36353|36350|36343|36360|36353|36317.5|36310.5|43
1725941100000|2024-09-10 04:05:00|36352.5|36345.5|36347.5|36340.5|36357.5|36350.5|36327.5|36320.5|453
1725941400000|2024-09-10 04:10:00|36345|36338|36337.5|36330.5|36347.5|36340.5|36307.5|36300.5|54
1725941700000|2024-09-10 04:15:00|36335|36328|36265|36258|36347.5|36340.5|36242.5|36235.5|581
1725942000000|2024-09-10 04:20:00|36262.5|36255.5|36282.5|36275.5|36292.5|36285.5|36242.5|36235.5|39
1725942300000|2024-09-10 04:25:00|36285|36278|36247.5|36240.5|36290|36283|36237.5|36230.5|413
1725942600000|2024-09-10 04:30:00|36245|36238|36237.5|36230.5|36247.5|36240.5|36207.5|36200.5|94
1725942900000|2024-09-10 04:35:00|36235|36228|36215|36208|36235|36228|36187.5|36180.5|159
1725943200000|2024-09-10 04:40:00|36212.5|36205.5|36247.5|36240.5|36252.5|36245.5|36205|36198|449
1725943500000|2024-09-10 04:45:00|36245|36238|36275|36268|36280|36273|36232.5|36225.5|67
1725943800000|2024-09-10 04:50:00|36272.5|36265.5|36250|36243|36287.5|36280.5|36245|36238|1192
1725944100000|2024-09-10 04:55:00|36252.5|36245.5|36217.5|36210.5|36255|36248|36210|36203|343
1725944400000|2024-09-10 05:00:00|36220|36213|36322.5|36315.5|36325|36318|36200|36193|355
1725944700000|2024-09-10 05:05:00|36325|36318|36365|36358|36407.5|36400.5|36322.5|36315.5|715
1725945000000|2024-09-10 05:10:00|36362.5|36355.5|36377.5|36370.5|36420|36413|36352.5|36345.5|181
1725945300000|2024-09-10 05:15:00|36380|36373|36375|36368|36382.5|36375.5|36352.5|36345.5|77
1725945600000|2024-09-10 05:20:00|36372.5|36365.5|36337.5|36330.5|36380|36373|36332.5|36325.5|77
1725945900000|2024-09-10 05:25:00|36335|36328|36357.5|36350.5|36367.5|36360.5|36310|36303|247
1725946200000|2024-09-10 05:30:00|36355|36348|36292.5|36285.5|36375|36368|36280|36273|247
1725946500000|2024-09-10 05:35:00|36290|36283|36272.5|36265.5|36322.5|36315.5|36262.5|36255.5|480
1725946800000|2024-09-10 05:40:00|36270|36263|36317.5|36310.5|36345|36338|36265|36258|1614
1725947100000|2024-09-10 05:45:00|36320|36313|36257.5|36250.5|36322.5|36315.5|36232.5|36225.5|304
1725947400000|2024-09-10 05:50:00|36255|36248|36252.5|36245.5|36295|36288|36247.5|36240.5|1571
1725947700000|2024-09-10 05:55:00|36255|36248|36167.5|36160.5|36280|36273|36165|36158|775
1725948000000|2024-09-10 06:00:00|36172.5|36165.5|36145|36138|36172.5|36165.5|36115|36108|1626
1725948300000|2024-09-10 06:05:00|36150|36143|36175|36168|36177.5|36170.5|36130|36123|1411
1725948600000|2024-09-10 06:10:00|36172.5|36165.5|36165|36158|36190|36183|36157.5|36150.5|205
1725948900000|2024-09-10 06:15:00|36170|36163|36150|36143|36182.5|36175.5|36145|36138|178
1725949200000|2024-09-10 06:20:00|36155|36148|36182.5|36175.5|36190|36183|36155|36148|130
1725949500000|2024-09-10 06:25:00|36180|36173|36202.5|36195.5|36205|36198|36177.5|36170.5|13
1725949800000|2024-09-10 06:30:00|36200|36193|36205|36198|36212.5|36205.5|36197.5|36190.5|33
1725950100000|2024-09-10 06:35:00|36207.5|36200.5|36212.5|36205.5|36217.5|36210.5|36207.5|36200.5|23
1725950400000|2024-09-10 06:40:00|36210|36203|36210|36203|36222.5|36215.5|36207.5|36200.5|12
1725950700000|2024-09-10 06:45:00|36207.5|36200.5|36205|36198|36212.5|36205.5|36200|36193|20
1725951000000|2024-09-10 06:50:00|36207.5|36200.5|36197.5|36190.5|36212.5|36205.5|36195|36188|11
1725951300000|2024-09-10 06:55:00|36195|36188|36217.5|36210.5|36220|36213|36190|36183|63
1725951600000|2024-09-10 07:00:00|36215|36208|36180|36173|36220|36213|36172.5|36165.5|106
1725951900000|2024-09-10 07:05:00|36177.5|36170.5|36225|36218|36237.5|36230.5|36177.5|36170.5|64
1725952200000|2024-09-10 07:10:00|36227.5|36220.5|36275|36268|36285|36278|36225|36218|115
1725952500000|2024-09-10 07:15:00|36272.5|36265.5|36262.5|36255.5|36285|36278|36255|36248|191
1725952800000|2024-09-10 07:20:00|36265|36258|36270|36263|36300|36293|36245|36238|61
1725953100000|2024-09-10 07:25:00|36272.5|36265.5|36270|36263|36305|36298|36267.5|36260.5|73
1725953400000|2024-09-10 07:30:00|36272.5|36265.5|36315|36308|36337.5|36330.5|36252.5|36245.5|1095
1725953700000|2024-09-10 07:35:00|36312.5|36305.5|36350|36343|36362.5|36355.5|36295|36288|81
1725954000000|2024-09-10 07:40:00|36352.5|36345.5|36332.5|36325.5|36357.5|36350.5|36327.5|36320.5|349
1725954300000|2024-09-10 07:45:00|36335|36328|36280|36273|36337.5|36330.5|36277.5|36270.5|643
1725954600000|2024-09-10 07:50:00|36277.5|36270.5|36345|36338|36345|36338|36275|36268|418
1725954900000|2024-09-10 07:55:00|36347.5|36340.5|36360|36353|36365|36358|36342.5|36335.5|35
1725955200000|2024-09-10 08:00:00|36357.5|36350.5|36365|36358|36392.5|36385.5|36357.5|36350.5|330
1725955500000|2024-09-10 08:05:00|36362.5|36355.5|36355|36348|36375|36368|36342.5|36335.5|165
1725955800000|2024-09-10 08:10:00|36357.5|36350.5|36370|36363|36385|36378|36335|36328|50
1725956100000|2024-09-10 08:15:00|36372.5|36365.5|36410|36403|36455|36448|36365|36358|691
1725956400000|2024-09-10 08:20:00|36395|36388|36360|36353|36402.5|36395.5|36345|36338|202
1725956700000|2024-09-10 08:25:00|36362.5|36355.5|36375|36368|36385|36378|36347.5|36340.5|38
1725957000000|2024-09-10 08:30:00|36377.5|36370.5|36315|36308|36387.5|36380.5|36310|36303|46
1725957300000|2024-09-10 08:35:00|36312.5|36305.5|36305|36298|36317.5|36310.5|36282.5|36275.5|413
1725957600000|2024-09-10 08:40:00|36310|36303|36295|36288|36315|36308|36292.5|36285.5|15
1725957900000|2024-09-10 08:45:00|36292.5|36285.5|36305|36298|36310|36303|36285|36278|25
1725958200000|2024-09-10 08:50:00|36302.5|36295.5|36270|36263|36302.5|36295.5|36267.5|36260.5|52
1725958500000|2024-09-10 08:55:00|36267.5|36260.5|36287.5|36280.5|36290|36283|36260|36253|131
1725958800000|2024-09-10 09:00:00|36290|36283|36222.5|36215.5|36290|36283|36215|36208|100
1725959100000|2024-09-10 09:05:00|36220|36213|36165|36158|36240|36233|36165|36158|322
1725959400000|2024-09-10 09:10:00|36160|36153|36140|36133|36175|36168|36115|36108|196
1725959700000|2024-09-10 09:15:00|36137.5|36130.5|36170|36163|36182.5|36175.5|36115|36108|153
1725960000000|2024-09-10 09:20:00|36172.5|36165.5|36180|36173|36185|36178|36150|36143|91
1725960300000|2024-09-10 09:25:00|36177.5|36170.5|36197.5|36190.5|36205|36198|36160|36153|90
1725960600000|2024-09-10 09:30:00|36195|36188|36162.5|36155.5|36217.5|36210.5|36157.5|36150.5|157
1725960900000|2024-09-10 09:35:00|36157.5|36150.5|36235|36228|36237.5|36230.5|36157.5|36150.5|160
1725961200000|2024-09-10 09:40:00|36232.5|36225.5|36235|36228|36257.5|36250.5|36225|36218|45
1725961500000|2024-09-10 09:45:00|36237.5|36230.5|36250|36243|36257.5|36250.5|36235|36228|38
1725961800000|2024-09-10 09:50:00|36252.5|36245.5|36245|36238|36265|36258|36235|36228|21
1725962100000|2024-09-10 09:55:00|36240|36233|36207.5|36200.5|36242.5|36235.5|36205|36198|143
1725962400000|2024-09-10 10:00:00|36210|36203|36227.5|36220.5|36250|36243|36207.5|36200.5|29
1725962700000|2024-09-10 10:05:00|36230|36223|36200|36193|36235|36228|36195|36188|19
1725963000000|2024-09-10 10:10:00|36202.5|36195.5|36152.5|36145.5|36205|36198|36140|36133|52
1725963300000|2024-09-10 10:15:00|36150|36143|36142.5|36135.5|36157.5|36150.5|36122.5|36115.5|43
1725963600000|2024-09-10 10:20:00|36145|36138|36160|36153|36165|36158|36127.5|36120.5|37
1725963900000|2024-09-10 10:25:00|36157.5|36150.5|36210|36203|36212.5|36205.5|36155|36148|44
1725964200000|2024-09-10 10:30:00|36215|36208|36250|36243|36255|36248|36207.5|36200.5|39
1725964500000|2024-09-10 10:35:00|36247.5|36240.5|36220|36213|36247.5|36240.5|36207.5|36200.5|32
1725964800000|2024-09-10 10:40:00|36215|36208|36200|36193|36215|36208|36190|36183|75
1725965100000|2024-09-10 10:45:00|36197.5|36190.5|36177.5|36170.5|36207.5|36200.5|36177.5|36170.5|41
1725965400000|2024-09-10 10:50:00|36180|36173|36152.5|36145.5|36185|36178|36142.5|36135.5|53
1725965700000|2024-09-10 10:55:00|36150|36143|36150|36143|36155|36148|36112.5|36105.5|60
1725966000000|2024-09-10 11:00:00|36165|36158|36200|36193|36210|36203|36152.5|36145.5|80
1725966300000|2024-09-10 11:05:00|36202.5|36195.5|36205|36198|36210|36203|36180|36173|50
1725966600000|2024-09-10 11:10:00|36202.5|36195.5|36165|36158|36220|36213|36162.5|36155.5|76
1725966900000|2024-09-10 11:15:00|36162.5|36155.5|36187.5|36180.5|36200|36193|36162.5|36155.5|30
1725967200000|2024-09-10 11:20:00|36185|36178|36215|36208|36220|36213|36185|36178|54
1725967500000|2024-09-10 11:25:00|36212.5|36205.5|36232.5|36225.5|36237.5|36230.5|36195|36188|11
1725967800000|2024-09-10 11:30:00|36230|36223|36172.5|36165.5|36230|36223|36170|36163|26
1725968100000|2024-09-10 11:35:00|36170|36163|36165|36158|36185|36178|36130|36123|182
1725968400000|2024-09-10 11:40:00|36162.5|36155.5|36170|36163|36192.5|36185.5|36150|36143|39
1725968700000|2024-09-10 11:45:00|36172.5|36165.5|36227.5|36220.5|36230|36223|36172.5|36165.5|29
1725969000000|2024-09-10 11:50:00|36230|36223|36220|36213|36235|36228|36207.5|36200.5|87
1725969300000|2024-09-10 11:55:00|36217.5|36210.5|36202.5|36195.5|36227.5|36220.5|36200|36193|79
1725969600000|2024-09-10 12:00:00|36205|36198|36222.5|36215.5|36230|36223|36200|36193|46
1725969900000|2024-09-10 12:05:00|36220|36213|36225|36218|36237.5|36230.5|36205|36198|36
1725970200000|2024-09-10 12:10:00|36227.5|36220.5|36265|36258|36270|36263|36222.5|36215.5|78
1725970500000|2024-09-10 12:15:00|36262.5|36255.5|36295|36288|36295|36288|36255|36248|123
1725970800000|2024-09-10 12:20:00|36292.5|36285.5|36257.5|36250.5|36292.5|36285.5|36255|36248|412
1725971100000|2024-09-10 12:25:00|36260|36253|36257.5|36250.5|36260|36253|36230|36223|58
1725971400000|2024-09-10 12:30:00|36260|36253|36205|36198|36260|36253|36200|36193|135
1725971700000|2024-09-10 12:35:00|36207.5|36200.5|36235|36228|36240|36233|36205|36198|48
1725972000000|2024-09-10 12:40:00|36230|36223|36240|36233|36262.5|36255.5|36220|36213|97
1725972300000|2024-09-10 12:45:00|36237.5|36230.5|36230|36223|36265|36258|36230|36223|70
1725972600000|2024-09-10 12:50:00|36232.5|36225.5|36252.5|36245.5|36265|36258|36230|36223|61
1725972900000|2024-09-10 12:55:00|36250|36243|36245|36238|36257.5|36250.5|36225|36218|70
1725973200000|2024-09-10 13:00:00|36247.5|36240.5|36250|36243|36250|36243|36225|36218|64
1725973500000|2024-09-10 13:05:00|36252.5|36245.5|36255|36248|36265|36258|36240|36233|73
1725973800000|2024-09-10 13:10:00|36252.5|36245.5|36245|36238|36257.5|36250.5|36225|36218|56
1725974100000|2024-09-10 13:15:00|36247.5|36240.5|36275|36268|36280|36273|36237.5|36230.5|78
1725974400000|2024-09-10 13:20:00|36277.5|36270.5|36310|36303|36315|36308|36270|36263|62
1725974700000|2024-09-10 13:25:00|36305|36298|36297.5|36290.5|36317.5|36310.5|36277.5|36270.5|96
1725975000000|2024-09-10 13:30:00|36305|36298|36225|36218|36305|36298|36200|36193|451
1725975300000|2024-09-10 13:35:00|36222.5|36215.5|36170|36163|36225|36218|36165|36158|457
1725975600000|2024-09-10 13:40:00|36172.5|36165.5|36230|36223|36232.5|36225.5|36162.5|36155.5|212
1725975900000|2024-09-10 13:45:00|36232.5|36225.5|36207.5|36200.5|36250|36243|36190|36183|297
1725976200000|2024-09-10 13:50:00|36205|36198|36235|36228|36247.5|36240.5|36170|36163|560
1725976500000|2024-09-10 13:55:00|36237.5|36230.5|36197.5|36190.5|36270|36263|36175|36168|287
1725976800000|2024-09-10 14:00:00|36200|36193|36195|36188|36222.5|36215.5|36177.5|36170.5|207
1725977100000|2024-09-10 14:05:00|36192.5|36185.5|36162.5|36155.5|36197.5|36190.5|36070|36063|981
1725977400000|2024-09-10 14:10:00|36160|36153|35947.5|35940.5|36167.5|36160.5|35930|35923|810
1725977700000|2024-09-10 14:15:00|35950|35943|35955|35948|36002.5|35995.5|35917.5|35910.5|341
1725978000000|2024-09-10 14:20:00|35957.5|35950.5|35880|35873|35980|35973|35867.5|35860.5|331
1725978300000|2024-09-10 14:25:00|35882.5|35875.5|36022.5|36015.5|36037.5|36030.5|35880|35873|272
1725978600000|2024-09-10 14:30:00|36025|36018|35937.5|35930.5|36040|36033|35925|35918|235
1725978900000|2024-09-10 14:35:00|35940|35933|35977.5|35970.5|36000|35993|35927.5|35920.5|182
1725979200000|2024-09-10 14:40:00|35975|35968|35957.5|35950.5|36010|36003|35947.5|35940.5|153
1725979500000|2024-09-10 14:45:00|35955|35948|35992.5|35985.5|36010|36003|35930|35923|133
1725979800000|2024-09-10 14:50:00|35995|35988|35930|35923|35995|35988|35875|35868|285
1725980100000|2024-09-10 14:55:00|35932.5|35925.5|35952.5|35945.5|35957.5|35950.5|35912.5|35905.5|99
1725980400000|2024-09-10 15:00:00|35950|35943|35930|35923|35970|35963|35922.5|35915.5|1515
1725980700000|2024-09-10 15:05:00|35927.5|35920.5|35970|35963|35972.5|35965.5|35900|35893|164
1725981000000|2024-09-10 15:10:00|35972.5|35965.5|35975|35968|36002.5|35995.5|35947.5|35940.5|108
1725981300000|2024-09-10 15:15:00|35977.5|35970.5|35985|35978|36007.5|36000.5|35952.5|35945.5|109
1725981600000|2024-09-10 15:20:00|35987.5|35980.5|35970|35963|35990|35983|35942.5|35935.5|168
1725981900000|2024-09-10 15:25:00|35967.5|35960.5|35985|35978|36007.5|36000.5|35967.5|35960.5|132
1725982200000|2024-09-10 15:30:00|35982.5|35975.5|35930|35923|36002.5|35995.5|35925|35918|234
1725982500000|2024-09-10 15:35:00|35932.5|35925.5|35892.5|35885.5|35950|35943|35880|35873|110
1725982800000|2024-09-10 15:40:00|35895|35888|35872.5|35865.5|35912.5|35905.5|35867.5|35860.5|173
1725983100000|2024-09-10 15:45:00|35875|35868|35832.5|35825.5|35880|35873|35810|35803|129
1725983400000|2024-09-10 15:50:00|35830|35823|35755|35748|35832.5|35825.5|35752.5|35745.5|368
1725983700000|2024-09-10 15:55:00|35752.5|35745.5|35670|35663|35782.5|35775.5|35667.5|35660.5|307
1725984000000|2024-09-10 16:00:00|35667.5|35660.5|35675|35668|35685|35678|35607.5|35600.5|328
1725984300000|2024-09-10 16:05:00|35672.5|35665.5|35712.5|35705.5|35740|35733|35667.5|35660.5|278
1725984600000|2024-09-10 16:10:00|35715|35708|35690|35683|35735|35728|35682.5|35675.5|95
1725984900000|2024-09-10 16:15:00|35687.5|35680.5|35770|35763|35775|35768|35680|35673|117
1725985200000|2024-09-10 16:20:00|35767.5|35760.5|35775|35768|35792.5|35785.5|35745|35738|78
1725985500000|2024-09-10 16:25:00|35777.5|35770.5|35750|35743|35792.5|35785.5|35737.5|35730.5|45
1725985800000|2024-09-10 16:30:00|35747.5|35740.5|35790|35783|35792.5|35785.5|35735|35728|39
1725986100000|2024-09-10 16:35:00|35792.5|35785.5|35800|35793|35825|35818|35777.5|35770.5|104
1725986400000|2024-09-10 16:40:00|35802.5|35795.5|35837.5|35830.5|35840|35833|35795|35788|287
1725986700000|2024-09-10 16:45:00|35835|35828|35830|35823|35845|35838|35800|35793|78
1725987000000|2024-09-10 16:50:00|35827.5|35820.5|35872.5|35865.5|35875|35868|35812.5|35805.5|498
1725987300000|2024-09-10 16:55:00|35870|35863|35840|35833|35882.5|35875.5|35830|35823|194
1725987600000|2024-09-10 17:00:00|35835|35828|35865|35858|35870|35863|35817.5|35810.5|2313
1725987900000|2024-09-10 17:05:00|35860|35853|35880|35873|35890|35883|35847.5|35840.5|84
1725988200000|2024-09-10 17:10:00|35882.5|35875.5|35962.5|35955.5|35970|35963|35880|35873|481
1725988500000|2024-09-10 17:15:00|35960|35953|35957.5|35950.5|35980|35973|35950|35943|99
1725988800000|2024-09-10 17:20:00|35955|35948|35975|35968|35980|35973|35905|35898|165
1725989100000|2024-09-10 17:25:00|35977.5|35970.5|35932.5|35925.5|35977.5|35970.5|35927.5|35920.5|51
1725989400000|2024-09-10 17:30:00|35930|35923|35952.5|35945.5|35957.5|35950.5|35925|35918|59
1725989700000|2024-09-10 17:35:00|35950|35943|35957.5|35950.5|35970|35963|35935|35928|55
1725990000000|2024-09-10 17:40:00|35960|35953|35970|35963|35980|35973|35955|35948|39
1725990300000|2024-09-10 17:45:00|35972.5|35965.5|35950|35943|35987.5|35980.5|35945|35938|232
1725990600000|2024-09-10 17:50:00|35947.5|35940.5|35957.5|35950.5|35980|35973|35942.5|35935.5|36
1725990900000|2024-09-10 17:55:00|35960|35953|35980|35973|35980|35973|35942.5|35935.5|65
1725991200000|2024-09-10 18:00:00|35985|35978|36040|36033|36080|36073|35982.5|35975.5|320
1725991500000|2024-09-10 18:05:00|36037.5|36030.5|36040|36033|36047.5|36040.5|36017.5|36010.5|66
1725991800000|2024-09-10 18:10:00|36042.5|36035.5|36030|36023|36047.5|36040.5|36007.5|36000.5|70
1725992100000|2024-09-10 18:15:00|36027.5|36020.5|36037.5|36030.5|36055|36048|36007.5|36000.5|178
1725992400000|2024-09-10 18:20:00|36035|36028|36030|36023|36045|36038|35990|35983|82
1725992700000|2024-09-10 18:25:00|36032.5|36025.5|36052.5|36045.5|36067.5|36060.5|36010|36003|87
1725993000000|2024-09-10 18:30:00|36055|36048|36060|36053|36082.5|36075.5|36040|36033|215
1725993300000|2024-09-10 18:35:00|36065|36058|36105|36098|36110|36103|36055|36048|462
1725993600000|2024-09-10 18:40:00|36107.5|36100.5|36130|36123|36135|36128|36105|36098|186
1725993900000|2024-09-10 18:45:00|36127.5|36120.5|36115|36108|36135|36128|36110|36103|136
1725994200000|2024-09-10 18:50:00|36110|36103|36127.5|36120.5|36130|36123|36090|36083|149
1725994500000|2024-09-10 18:55:00|36125|36118|36120|36113|36142.5|36135.5|36110|36103|81
1725994800000|2024-09-10 19:00:00|36122.5|36115.5|36140|36133|36155|36148|36112.5|36105.5|123
1725995100000|2024-09-10 19:05:00|36142.5|36135.5|36135|36128|36160|36153|36117.5|36110.5|85
1725995400000|2024-09-10 19:10:00|36132.5|36125.5|36175|36168|36180|36173|36130|36123|114
1725995700000|2024-09-10 19:15:00|36177.5|36170.5|36157.5|36150.5|36180|36173|36152.5|36145.5|108
1725996000000|2024-09-10 19:20:00|36160|36153|36165|36158|36185|36178|36157.5|36150.5|53
1725996300000|2024-09-10 19:25:00|36167.5|36160.5|36177.5|36170.5|36185|36178|36155|36148|90
1725996600000|2024-09-10 19:30:00|36175|36168|36172.5|36165.5|36200|36193|36160|36153|166
1725996900000|2024-09-10 19:35:00|36170|36163|36125|36118|36172.5|36165.5|36120|36113|113
1725997200000|2024-09-10 19:40:00|36127.5|36120.5|36137.5|36130.5|36147.5|36140.5|36120|36113|152
1725997500000|2024-09-10 19:45:00|36135|36128|36155|36148|36165|36158|36130|36123|121
1725997800000|2024-09-10 19:50:00|36150|36143|36167.5|36160.5|36170|36163|36135|36128|241
1725998100000|2024-09-10 19:55:00|36170|36163|36135|36128|36175|36168|36122.5|36115.5|481
1725998400000|2024-09-10 20:00:00|36140|36133|36112.5|36105.5|36147.5|36140.5|36105|36098|442
1725998700000|2024-09-10 20:05:00|36115|36108|36112.5|36105.5|36122.5|36115.5|36110|36103|23
1725999000000|2024-09-10 20:10:00|36115|36108|36122.5|36115.5|36122.5|36115.5|36107.5|36100.5|23
1725999300000|2024-09-10 20:15:00|36125|36118|36117.5|36110.5|36137.5|36130.5|36115|36108|13
1725999600000|2024-09-10 20:20:00|36115|36108|36092.5|36085.5|36115|36108|36085|36078|25
1725999900000|2024-09-10 20:25:00|36090|36083|36090|36083|36095|36088|36087.5|36080.5|7
1726000200000|2024-09-10 20:30:00|36087.5|36080.5|36102.5|36095.5|36112.5|36105.5|36087.5|36080.5|584
1726000500000|2024-09-10 20:35:00|36105|36098|36122.5|36115.5|36137.5|36130.5|36105|36098|46
1726000800000|2024-09-10 20:40:00|36125|36118|36135|36128|36140|36133|36122.5|36115.5|185
1726001100000|2024-09-10 20:45:00|36132.5|36125.5|36150|36143|36150|36143|36125|36118|9
1726001400000|2024-09-10 20:50:00|36157.5|36150.5|36152.5|36145.5|36167.5|36160.5|36142.5|36135.5|37
1726001700000|2024-09-10 20:55:00|36150|36143|36126.5|36111.5|36162.5|36155.5|36126.5|36111.5|91
1726002000000|2024-09-10 21:00:00|36124|36109|36111.5|36096.5|36154|36139|36061.5|36046.5|5
1726002300000|2024-09-10 21:05:00|36131.5|36116.5|36119|36104|36131.5|36116.5|36119|36104|0
1726002600000|2024-09-10 21:10:00|36114|36099|36126.5|36096.5|36134|36119|36114|36096.5|26767
1726005600000|2024-09-10 22:00:00|36136.5|36121.5|36134|36119|36179|36164|36081.5|36066.5|44
1726005900000|2024-09-10 22:05:00|36139|36124|36134|36119|36144|36129|36134|36119|6
1726006200000|2024-09-10 22:10:00|36136.5|36121.5|36134|36119|36136.5|36121.5|36134|36119|0
1726006500000|2024-09-10 22:15:00|36136.5|36121.5|36109|36094|36144|36129|36109|36094|5
1726006800000|2024-09-10 22:20:00|36096.5|36081.5|36109|36094|36124|36109|36096.5|36081.5|7
1726007100000|2024-09-10 22:25:00|36106.5|36091.5|36121.5|36106.5|36121.5|36106.5|36104|36089|2
1726007400000|2024-09-10 22:30:00|36119|36104|36116.5|36101.5|36124|36109|36114|36099|1
1726007700000|2024-09-10 22:35:00|36109|36094|36114|36099|36114|36099|36109|36094|1
1726008000000|2024-09-10 22:40:00|36111.5|36096.5|36111.5|36096.5|36114|36099|36109|36094|0
1726008300000|2024-09-10 22:45:00|36109|36094|36119|36104|36119|36104|36109|36094|0
1726008600000|2024-09-10 22:50:00|36116.5|36101.5|36124|36109|36124|36109|36114|36099|90
1726008900000|2024-09-10 22:55:00|36121.5|36106.5|36114|36099|36131.5|36116.5|36114|36099|6
1726009200000|2024-09-10 23:00:00|36116.5|36101.5|36114|36099|36119|36104|36094|36079|33
1726009500000|2024-09-10 23:05:00|36111.5|36096.5|36114|36099|36124|36109|36106.5|36091.5|17
1726009800000|2024-09-10 23:10:00|36109|36094|36124|36109|36134|36119|36109|36094|4
1726010100000|2024-09-10 23:15:00|36121.5|36106.5|36104|36089|36121.5|36106.5|36101.5|36086.5|69
1726010400000|2024-09-10 23:20:00|36101.5|36086.5|36104|36089|36104|36089|36096.5|36081.5|2
1726010700000|2024-09-10 23:25:00|36106.5|36091.5|36111.5|36096.5|36121.5|36106.5|36106.5|36091.5|19
1726011000000|2024-09-10 23:30:00|36124|36109|36117.5|36110.5|36140|36133|36095|36088|12436
1726011300000|2024-09-10 23:35:00|36120|36113|36122.5|36115.5|36130|36123|36112.5|36105.5|12
1726011600000|2024-09-10 23:40:00|36125|36118|36075|36068|36125|36118|36072.5|36065.5|62
1726011900000|2024-09-10 23:45:00|36077.5|36070.5|36025|36018|36092.5|36085.5|36010|36003|211
1726012200000|2024-09-10 23:50:00|36027.5|36020.5|35982.5|35975.5|36035|36028|35982.5|35975.5|2451
1726012500000|2024-09-10 23:55:00|35980|35973|35985|35978|35992.5|35985.5|35922.5|35915.5|188
1726012800000|2024-09-11 00:00:00|35987.5|35980.5|35922.5|35915.5|36057.5|36050.5|35907.5|35900.5|963
1726013100000|2024-09-11 00:05:00|35925|35918|35930|35923|35977.5|35970.5|35882.5|35875.5|1069
1726013400000|2024-09-11 00:10:00|35927.5|35920.5|35907.5|35900.5|35977.5|35970.5|35907.5|35900.5|340
1726013700000|2024-09-11 00:15:00|35910|35903|35887.5|35880.5|35910|35903|35855|35848|1946
1726014000000|2024-09-11 00:20:00|35890|35883|35812.5|35805.5|35912.5|35905.5|35802.5|35795.5|420
1726014300000|2024-09-11 00:25:00|35815|35808|35805|35798|35822.5|35815.5|35745|35738|609
1726014600000|2024-09-11 00:30:00|35807.5|35800.5|35882.5|35875.5|35900|35893|35800|35793|466
1726014900000|2024-09-11 00:35:00|35880|35873|35930|35923|35955|35948|35872.5|35865.5|668
1726015200000|2024-09-11 00:40:00|35927.5|35920.5|35922.5|35915.5|35947.5|35940.5|35870|35863|487
1726015500000|2024-09-11 00:45:00|35920|35913|35957.5|35950.5|35960|35953|35917.5|35910.5|209
1726015800000|2024-09-11 00:50:00|35955|35948|35892.5|35885.5|36000|35993|35877.5|35870.5|308
1726016100000|2024-09-11 00:55:00|35890|35883|35900|35893|35907.5|35900.5|35865|35858|201
1726016400000|2024-09-11 01:00:00|35902.5|35895.5|35977.5|35970.5|35985|35978|35865|35858|285
1726016700000|2024-09-11 01:05:00|35975|35968|35980|35973|36025|36018|35965|35958|232
1726017000000|2024-09-11 01:10:00|35977.5|35970.5|35972.5|35965.5|35985|35978|35930|35923|359
1726017300000|2024-09-11 01:15:00|35975|35968|36010|36003|36012.5|36005.5|35952.5|35945.5|147
1726017600000|2024-09-11 01:20:00|36012.5|36005.5|36022.5|36015.5|36030|36023|35970|35963|175
1726017900000|2024-09-11 01:25:00|36020|36013|35985|35978|36025|36018|35940|35933|223
1726018200000|2024-09-11 01:30:00|35982.5|35975.5|35842.5|35835.5|36010|36003|35792.5|35785.5|881
1726018500000|2024-09-11 01:35:00|35845|35838|35740|35733|35852.5|35845.5|35722.5|35715.5|671
1726018800000|2024-09-11 01:40:00|35737.5|35730.5|35932.5|35925.5|35947.5|35940.5|35727.5|35720.5|626
1726019100000|2024-09-11 01:45:00|35942.5|35935.5|35915|35908|35987.5|35980.5|35902.5|35895.5|307
1726019400000|2024-09-11 01:50:00|35912.5|35905.5|35920|35913|35925|35918|35857.5|35850.5|313
1726019700000|2024-09-11 01:55:00|35917.5|35910.5|35875|35868|35925|35918|35857.5|35850.5|280
1726020000000|2024-09-11 02:00:00|35872.5|35865.5|35860|35853|35882.5|35875.5|35810|35803|273
1726020300000|2024-09-11 02:05:00|35862.5|35855.5|35877.5|35870.5|35907.5|35900.5|35840|35833|237
1726020600000|2024-09-11 02:10:00|35880|35873|35875|35868|35905|35898|35845|35838|139
1726020900000|2024-09-11 02:15:00|35877.5|35870.5|35897.5|35890.5|35900|35893|35847.5|35840.5|203
1726021200000|2024-09-11 02:20:00|35895|35888|35917.5|35910.5|35935|35928|35890|35883|760
1726021500000|2024-09-11 02:25:00|35915|35908|35867.5|35860.5|35922.5|35915.5|35860|35853|75
1726021800000|2024-09-11 02:30:00|35870|35863|35872.5|35865.5|35887.5|35880.5|35840|35833|225
1726022100000|2024-09-11 02:35:00|35870|35863|35947.5|35940.5|35955|35948|35860|35853|167
1726022400000|2024-09-11 02:40:00|35950|35943|35982.5|35975.5|35990|35983|35940|35933|309
1726022700000|2024-09-11 02:45:00|35980|35973|35952.5|35945.5|35990|35983|35945|35938|146
1726023000000|2024-09-11 02:50:00|35950|35943|35937.5|35930.5|35970|35963|35927.5|35920.5|143
1726023300000|2024-09-11 02:55:00|35940|35933|35930|35923|35960|35953|35920|35913|147
1726023600000|2024-09-11 03:00:00|35927.5|35920.5|35942.5|35935.5|35972.5|35965.5|35925|35918|130
1726023900000|2024-09-11 03:05:00|35945|35938|35912.5|35905.5|35952.5|35945.5|35910|35903|170
1726024200000|2024-09-11 03:10:00|35910|35903|35887.5|35880.5|35920|35913|35877.5|35870.5|145
1726024500000|2024-09-11 03:15:00|35890|35883|35860|35853|35892.5|35885.5|35810|35803|241
1726024800000|2024-09-11 03:20:00|35857.5|35850.5|35832.5|35825.5|35865|35858|35822.5|35815.5|170
1726025100000|2024-09-11 03:25:00|35835|35828|35837.5|35830.5|35855|35848|35822.5|35815.5|191
1726025400000|2024-09-11 03:30:00|35840|35833|35732.5|35725.5|35840|35833|35725|35718|333
1726025700000|2024-09-11 03:35:00|35735|35728|35717.5|35710.5|35760|35753|35692.5|35685.5|436
1726026000000|2024-09-11 03:40:00|35715|35708|35710|35703|35760|35753|35695|35688|500
1726026300000|2024-09-11 03:45:00|35707.5|35700.5|35765|35758|35795|35788|35700|35693|362
1726026600000|2024-09-11 03:50:00|35767.5|35760.5|35777.5|35770.5|35805|35798|35765|35758|195
1726026900000|2024-09-11 03:55:00|35780|35773|35752.5|35745.5|35812.5|35805.5|35740|35733|233
1726027200000|2024-09-11 04:00:00|35750|35743|35720|35713|35760|35753|35720|35713|324
1726027500000|2024-09-11 04:05:00|35722.5|35715.5|35627.5|35620.5|35727.5|35720.5|35620|35613|384
1726027800000|2024-09-11 04:10:00|35630|35623|35630|35623|35642.5|35635.5|35575|35568|1581
1726028100000|2024-09-11 04:15:00|35632.5|35625.5|35630|35623|35667.5|35660.5|35592.5|35585.5|482
1726028400000|2024-09-11 04:20:00|35632.5|35625.5|35597.5|35590.5|35635|35628|35540|35533|189
1726028700000|2024-09-11 04:25:00|35595|35588|35700|35693|35705|35698|35592.5|35585.5|155
1726029000000|2024-09-11 04:30:00|35702.5|35695.5|35617.5|35610.5|35705|35698|35607.5|35600.5|447
1726029300000|2024-09-11 04:35:00|35615|35608|35597.5|35590.5|35622.5|35615.5|35562.5|35555.5|179
1726029600000|2024-09-11 04:40:00|35600|35593|35615|35608|35635|35628|35580|35573|1044
1726029900000|2024-09-11 04:45:00|35612.5|35605.5|35592.5|35585.5|35637.5|35630.5|35570|35563|166
1726030200000|2024-09-11 04:50:00|35595|35588|35585|35578|35610|35603|35560|35553|120
1726030500000|2024-09-11 04:55:00|35587.5|35580.5|35625|35618|35627.5|35620.5|35577.5|35570.5|211
1726030800000|2024-09-11 05:00:00|35612.5|35605.5|35570|35563|35622.5|35615.5|35535|35528|300
1726031100000|2024-09-11 05:05:00|35567.5|35560.5|35562.5|35555.5|35582.5|35575.5|35525|35518|367
1726031400000|2024-09-11 05:10:00|35560|35553|35502.5|35495.5|35592.5|35585.5|35497.5|35490.5|186
1726031700000|2024-09-11 05:15:00|35500|35493|35432.5|35425.5|35517.5|35510.5|35425|35418|376
1726032000000|2024-09-11 05:20:00|35430|35423|35382.5|35375.5|35445|35438|35370|35363|408
1726032300000|2024-09-11 05:25:00|35380|35373|35282.5|35275.5|35395|35388|35257.5|35250.5|580
1726032600000|2024-09-11 05:30:00|35277.5|35270.5|35497.5|35490.5|35507.5|35500.5|35262.5|35255.5|966
1726032900000|2024-09-11 05:35:00|35500|35493|35412.5|35405.5|35525|35518|35400|35393|621
1726033200000|2024-09-11 05:40:00|35415|35408|35515|35508|35555|35548|35415|35408|561
1726033500000|2024-09-11 05:45:00|35512.5|35505.5|35647.5|35640.5|35660|35653|35505|35498|1248
1726033800000|2024-09-11 05:50:00|35645|35638|35612.5|35605.5|35685|35678|35600|35593|458
1726034100000|2024-09-11 05:55:00|35610|35603|35590|35583|35655|35648|35575|35568|614
1726034400000|2024-09-11 06:00:00|35605|35598|35687.5|35680.5|35690|35683|35595|35588|886
1726034700000|2024-09-11 06:05:00|35685|35678|35757.5|35750.5|35760|35753|35677.5|35670.5|931
1726035000000|2024-09-11 06:10:00|35755|35748|35763.5|35756.5|35775|35768|35725|35718|153
1726035300000|2024-09-11 06:15:00|35761|35754|35791|35784|35796|35789|35753.5|35746.5|156
1726035600000|2024-09-11 06:20:00|35793.5|35786.5|35796|35789|35816|35809|35793.5|35786.5|164
1726035900000|2024-09-11 06:25:00|35798.5|35791.5|35798.5|35791.5|35806|35799|35786|35779|52
1726036200000|2024-09-11 06:30:00|35801|35794|35831|35824|35831|35824|35801|35794|35
1726036500000|2024-09-11 06:35:00|35836|35829|35823.5|35816.5|35838.5|35831.5|35823.5|35816.5|40
1726036800000|2024-09-11 06:40:00|35826|35819|35816|35809|35833.5|35826.5|35813.5|35806.5|24
1726037100000|2024-09-11 06:45:00|35818.5|35811.5|35798.5|35791.5|35818.5|35811.5|35791|35784|43
1726037400000|2024-09-11 06:50:00|35796|35789|35808.5|35801.5|35823.5|35816.5|35793.5|35786.5|36
1726037700000|2024-09-11 06:55:00|35811|35804|35796|35789|35836|35829|35793.5|35786.5|55
1726038000000|2024-09-11 07:00:00|35798.5|35791.5|35818.5|35811.5|35818.5|35811.5|35786|35779|141
1726038300000|2024-09-11 07:05:00|35821|35814|35793.5|35786.5|35828.5|35821.5|35791|35784|35
1726038600000|2024-09-11 07:10:00|35796|35789|35838.5|35831.5|35856|35849|35788.5|35781.5|88
1726038900000|2024-09-11 07:15:00|35841|35834|35866|35859|35908.5|35901.5|35841|35834|66
1726039200000|2024-09-11 07:20:00|35863.5|35856.5|35838.5|35831.5|35888.5|35881.5|35818.5|35811.5|130
1726039500000|2024-09-11 07:25:00|35836|35829|35886|35879|35891|35884|35813.5|35806.5|408
1726039800000|2024-09-11 07:30:00|35888.5|35881.5|35928.5|35921.5|35983.5|35976.5|35878.5|35871.5|214
1726040100000|2024-09-11 07:35:00|35931|35924|35886|35879|35938.5|35931.5|35858.5|35851.5|48
1726040400000|2024-09-11 07:40:00|35883.5|35876.5|35843.5|35836.5|35893.5|35886.5|35836|35829|87
1726040700000|2024-09-11 07:45:00|35838.5|35831.5|35843.5|35836.5|35858.5|35851.5|35818.5|35811.5|69
1726041000000|2024-09-11 07:50:00|35841|35834|35926|35919|35928.5|35921.5|35836|35829|50
1726041300000|2024-09-11 07:55:00|35933.5|35926.5|35931|35924|35956|35949|35893.5|35886.5|718
1726041600000|2024-09-11 08:00:00|35928.5|35921.5|35901|35894|35938.5|35931.5|35883.5|35876.5|83
1726041900000|2024-09-11 08:05:00|35903.5|35896.5|35943.5|35936.5|35948.5|35941.5|35898.5|35891.5|41
1726042200000|2024-09-11 08:10:00|35941|35934|35891|35884|35976|35969|35878.5|35871.5|72
1726042500000|2024-09-11 08:15:00|35893.5|35886.5|35928.5|35921.5|35961|35954|35863.5|35856.5|49
1726042800000|2024-09-11 08:20:00|35931|35924|35946|35939|35966|35959|35921|35914|35
1726043100000|2024-09-11 08:25:00|35948.5|35941.5|35956|35949|35968.5|35961.5|35946|35939|49
1726043400000|2024-09-11 08:30:00|35968.5|35961.5|35863.5|35856.5|35968.5|35961.5|35861|35854|41
1726043700000|2024-09-11 08:35:00|35861|35854|35848.5|35841.5|35863.5|35856.5|35838.5|35831.5|47
1726044000000|2024-09-11 08:40:00|35851|35844|35818.5|35811.5|35858.5|35851.5|35813.5|35806.5|65
1726044300000|2024-09-11 08:45:00|35816|35809|35858.5|35851.5|35858.5|35851.5|35793.5|35786.5|1132
1726044600000|2024-09-11 08:50:00|35861|35854|35818.5|35811.5|35863.5|35856.5|35818.5|35811.5|22
1726044900000|2024-09-11 08:55:00|35821|35814|35838.5|35831.5|35853.5|35846.5|35813.5|35806.5|63
1726045200000|2024-09-11 09:00:00|35843.5|35836.5|35816|35809|35848.5|35841.5|35813.5|35806.5|31
1726045500000|2024-09-11 09:05:00|35818.5|35811.5|35826|35819|35826|35819|35786|35779|20
1726045800000|2024-09-11 09:10:00|35831|35824|35833.5|35826.5|35858.5|35851.5|35831|35824|21
1726046100000|2024-09-11 09:15:00|35831|35824|35811|35804|35836|35829|35803.5|35796.5|23
1726046400000|2024-09-11 09:20:00|35808.5|35801.5|35791|35784|35811|35804|35783.5|35776.5|18
1726046700000|2024-09-11 09:25:00|35788.5|35781.5|35818.5|35811.5|35826|35819|35768.5|35761.5|436
1726047000000|2024-09-11 09:30:00|35813.5|35806.5|35848.5|35841.5|35866|35859|35811|35804|16
1726047300000|2024-09-11 09:35:00|35851|35844|35846|35839|35871|35864|35846|35839|11
1726047600000|2024-09-11 09:40:00|35848.5|35841.5|35813.5|35806.5|35858.5|35851.5|35798.5|35791.5|28
1726047900000|2024-09-11 09:45:00|35816|35809|35846|35839|35861|35854|35791|35784|28
1726048200000|2024-09-11 09:50:00|35848.5|35841.5|35883.5|35876.5|35886|35879|35843.5|35836.5|13
1726048500000|2024-09-11 09:55:00|35886|35879|35901|35894|35908.5|35901.5|35883.5|35876.5|11
1726048800000|2024-09-11 10:00:00|35898.5|35891.5|35921|35914|35933.5|35926.5|35896|35889|12
1726049100000|2024-09-11 10:05:00|35926|35919|35896|35889|35933.5|35926.5|35896|35889|34
1726049400000|2024-09-11 10:10:00|35893.5|35886.5|35891|35884|35898.5|35891.5|35873.5|35866.5|38
1726049700000|2024-09-11 10:15:00|35888.5|35881.5|35911|35904|35911|35904|35881|35874|20
1726050000000|2024-09-11 10:20:00|35913.5|35906.5|35901|35894|35926|35919|35896|35889|19
1726050300000|2024-09-11 10:25:00|35898.5|35891.5|35878.5|35871.5|35898.5|35891.5|35851|35844|24
1726050600000|2024-09-11 10:30:00|35876|35869|35891|35884|35908.5|35901.5|35871|35864|123
1726050900000|2024-09-11 10:35:00|35888.5|35881.5|35906|35899|35913.5|35906.5|35878.5|35871.5|7
1726051200000|2024-09-11 10:40:00|35908.5|35901.5|35916|35909|35923.5|35916.5|35903.5|35896.5|482
1726051500000|2024-09-11 10:45:00|35918.5|35911.5|35943.5|35936.5|35948.5|35941.5|35911|35904|59
1726051800000|2024-09-11 10:50:00|35946|35939|35931|35924|35958.5|35951.5|35928.5|35921.5|7
1726052100000|2024-09-11 10:55:00|35933.5|35926.5|35923.5|35916.5|35941|35934|35911|35904|24
1726052400000|2024-09-11 11:00:00|35926|35919|35931|35924|35943.5|35936.5|35893.5|35886.5|55
1726052700000|2024-09-11 11:05:00|35933.5|35926.5|35928.5|35921.5|35943.5|35936.5|35893.5|35886.5|13
1726053000000|2024-09-11 11:10:00|35931|35924|35991|35984|36001|35994|35931|35924|48
1726053300000|2024-09-11 11:15:00|35988.5|35981.5|36018.5|36011.5|36018.5|36011.5|35988.5|35981.5|31
1726053600000|2024-09-11 11:20:00|36016|36009|35991|35984|36023.5|36016.5|35986|35979|30
1726053900000|2024-09-11 11:25:00|35988.5|35981.5|36001|35994|36006|35999|35973.5|35966.5|38
1726054200000|2024-09-11 11:30:00|35998.5|35991.5|36031|36024|36033.5|36026.5|35996|35989|12
1726054500000|2024-09-11 11:35:00|36028.5|36021.5|36061|36054|36061|36054|36013.5|36006.5|23
1726054800000|2024-09-11 11:40:00|36058.5|36051.5|36013.5|36006.5|36063.5|36056.5|36003.5|35996.5|20
1726055100000|2024-09-11 11:45:00|36016|36009|35983.5|35976.5|36018.5|36011.5|35981|35974|35
1726055400000|2024-09-11 11:50:00|35986|35979|35993.5|35986.5|36006|35999|35976|35969|49
1726055700000|2024-09-11 11:55:00|35991|35984|36013.5|36006.5|36016|36009|35981|35974|22
1726056000000|2024-09-11 12:00:00|36016|36009|36023.5|36016.5|36043.5|36036.5|36011|36004|38
1726056300000|2024-09-11 12:05:00|36021|36014|36028.5|36021.5|36048.5|36041.5|36018.5|36011.5|20
1726056600000|2024-09-11 12:10:00|36026|36019|36031|36024|36061|36054|36023.5|36016.5|23
1726056900000|2024-09-11 12:15:00|36028.5|36021.5|36038.5|36031.5|36053.5|36046.5|36028.5|36021.5|31
1726057200000|2024-09-11 12:20:00|36033.5|36026.5|36026|36019|36043.5|36036.5|36008.5|36001.5|26
1726057500000|2024-09-11 12:25:00|36023.5|36016.5|36011|36004|36048.5|36041.5|36011|36004|32
1726057800000|2024-09-11 12:30:00|35998.5|35991.5|36016|36009|36051|36044|35898.5|35891.5|107
1726058100000|2024-09-11 12:35:00|36013.5|36006.5|36113.5|36106.5|36146|36139|35983.5|35976.5|123
1726058400000|2024-09-11 12:40:00|36111|36104|36108.5|36101.5|36128.5|36121.5|36066|36059|85
1726058700000|2024-09-11 12:45:00|36111|36104|36168.5|36161.5|36181|36174|36111|36104|111
1726059000000|2024-09-11 12:50:00|36171|36164|36148.5|36141.5|36193.5|36186.5|36141|36134|341
1726059300000|2024-09-11 12:55:00|36146|36139|36186|36179|36228.5|36221.5|36136|36129|114
1726059600000|2024-09-11 13:00:00|36183.5|36176.5|36263.5|36256.5|36288.5|36281.5|36183.5|36176.5|211
1726059900000|2024-09-11 13:05:00|36266|36259|36236|36229|36296|36289|36231|36224|34
1726060200000|2024-09-11 13:10:00|36241|36234|36223.5|36216.5|36248.5|36241.5|36213.5|36206.5|93
1726060500000|2024-09-11 13:15:00|36221|36214|36231|36224|36238.5|36231.5|36221|36214|20
1726060800000|2024-09-11 13:20:00|36228.5|36221.5|36221|36214|36236|36229|36211|36204|138
1726061100000|2024-09-11 13:25:00|36216|36209|36221|36214|36236|36229|36196|36189|40
1726061400000|2024-09-11 13:30:00|36223.5|36216.5|36091|36084|36223.5|36216.5|36091|36084|113
1726061700000|2024-09-11 13:35:00|36093.5|36086.5|36086|36079|36136|36129|36078.5|36071.5|91
1726062000000|2024-09-11 13:40:00|36083.5|36076.5|36053.5|36046.5|36091|36084|36011|36004|363
1726062300000|2024-09-11 13:45:00|36051|36044|35953.5|35946.5|36061|36054|35938.5|35931.5|98
1726062600000|2024-09-11 13:50:00|35951|35944|35851|35844|35956|35949|35816|35809|207
1726062900000|2024-09-11 13:55:00|35856|35849|35813.5|35806.5|35898.5|35891.5|35773.5|35766.5|118
1726063200000|2024-09-11 14:00:00|35811|35804|35758.5|35751.5|35813.5|35806.5|35691|35684|250
1726063500000|2024-09-11 14:05:00|35756|35749|35713.5|35706.5|35758.5|35751.5|35701|35694|73
1726063800000|2024-09-11 14:10:00|35716|35709|35558.5|35551.5|35726|35719|35553.5|35546.5|145
1726064100000|2024-09-11 14:15:00|35556|35549|35503.5|35496.5|35561|35554|35476|35469|217
1726064400000|2024-09-11 14:20:00|35508.5|35501.5|35523.5|35516.5|35598.5|35591.5|35458.5|35451.5|221
1726064700000|2024-09-11 14:25:00|35521|35514|35521|35514|35588.5|35581.5|35518.5|35511.5|145
1726065000000|2024-09-11 14:30:00|35518.5|35511.5|35471|35464|35518.5|35511.5|35446|35439|177
1726065300000|2024-09-11 14:35:00|35468.5|35461.5|35506|35499|35538.5|35531.5|35463.5|35456.5|129
1726065600000|2024-09-11 14:40:00|35501|35494|35478.5|35471.5|35516|35509|35436|35429|85
1726065900000|2024-09-11 14:45:00|35476|35469|35421|35414|35508.5|35501.5|35416|35409|120
1726066200000|2024-09-11 14:50:00|35416|35409|35481|35474|35486|35479|35411|35404|104
1726066500000|2024-09-11 14:55:00|35478.5|35471.5|35581|35574|35586|35579|35458.5|35451.5|334
1726066800000|2024-09-11 15:00:00|35583.5|35576.5|35603.5|35596.5|35613.5|35606.5|35536|35529|336
1726067100000|2024-09-11 15:05:00|35601|35594|35626|35619|35693.5|35686.5|35601|35594|226
1726067400000|2024-09-11 15:10:00|35621|35614|35691|35684|35706|35699|35598.5|35591.5|105
1726067700000|2024-09-11 15:15:00|35693.5|35686.5|35681|35674|35706|35699|35653.5|35646.5|86
1726068000000|2024-09-11 15:20:00|35683.5|35676.5|35616|35609|35683.5|35676.5|35591|35584|164
1726068300000|2024-09-11 15:25:00|35611|35604|35616|35609|35646|35639|35601|35594|130
1726068600000|2024-09-11 15:30:00|35621|35614|35656|35649|35696|35689|35616|35609|187
1726068900000|2024-09-11 15:35:00|35661|35654|35776|35769|35793.5|35786.5|35653.5|35646.5|264
1726069200000|2024-09-11 15:40:00|35781|35774|35856|35849|35861|35854|35776|35769|87
1726069500000|2024-09-11 15:45:00|35858.5|35851.5|35831|35824|35891|35884|35826|35819|156
1726069800000|2024-09-11 15:50:00|35833.5|35826.5|35771|35764|35848.5|35841.5|35771|35764|119
1726070100000|2024-09-11 15:55:00|35776|35769|35786|35779|35796|35789|35668.5|35661.5|266
1726070400000|2024-09-11 16:00:00|35788.5|35781.5|35896|35889|35898.5|35891.5|35781|35774|57
1726070700000|2024-09-11 16:05:00|35893.5|35886.5|35948.5|35941.5|36031|36024|35891|35884|247
1726071000000|2024-09-11 16:10:00|35951|35944|36033.5|36026.5|36046|36039|35946|35939|72
1726071300000|2024-09-11 16:15:00|36036|36029|36073.5|36066.5|36073.5|36066.5|36011|36004|61
1726071600000|2024-09-11 16:20:00|36076|36069|36063.5|36056.5|36103.5|36096.5|36013.5|36006.5|117
1726071900000|2024-09-11 16:25:00|36066|36059|36088.5|36081.5|36098.5|36091.5|36051|36044|22
1726072200000|2024-09-11 16:30:00|36091|36084|36088.5|36081.5|36133.5|36126.5|36083.5|36076.5|46
1726072500000|2024-09-11 16:35:00|36086|36079|36118.5|36111.5|36121|36114|36056|36049|165
1726072800000|2024-09-11 16:40:00|36116|36109|36038.5|36031.5|36146|36139|36016|36009|95
1726073100000|2024-09-11 16:45:00|36041|36034|36008.5|36001.5|36068.5|36061.5|35996|35989|80
1726073400000|2024-09-11 16:50:00|36011|36004|36106|36099|36108.5|36101.5|36001|35994|70
1726073700000|2024-09-11 16:55:00|36103.5|36096.5|36081|36074|36108.5|36101.5|36028.5|36021.5|70
1726074000000|2024-09-11 17:00:00|36086|36079|36123.5|36116.5|36156|36149|36066|36059|41
1726074300000|2024-09-11 17:05:00|36126|36119|36138.5|36131.5|36198.5|36191.5|36103.5|36096.5|261
1726074600000|2024-09-11 17:10:00|36141|36134|36198.5|36191.5|36228.5|36221.5|36141|36134|79
1726074900000|2024-09-11 17:15:00|36201|36194|36178.5|36171.5|36211|36204|36163.5|36156.5|56
1726075200000|2024-09-11 17:20:00|36176|36169|36148.5|36141.5|36186|36179|36131|36124|62
1726075500000|2024-09-11 17:25:00|36151|36144|36198.5|36191.5|36226|36219|36148.5|36141.5|60
1726075800000|2024-09-11 17:30:00|36203.5|36196.5|36221|36214|36226|36219|36188.5|36181.5|50
1726076100000|2024-09-11 17:35:00|36218.5|36211.5|36226|36219|36231|36224|36191|36184|27
1726076400000|2024-09-11 17:40:00|36228.5|36221.5|36251|36244|36251|36244|36216|36209|74
1726076700000|2024-09-11 17:45:00|36248.5|36241.5|36296|36289|36296|36289|36233.5|36226.5|93
1726077000000|2024-09-11 17:50:00|36293.5|36286.5|36251|36244|36321|36314|36243.5|36236.5|100
1726077300000|2024-09-11 17:55:00|36253.5|36246.5|36263.5|36256.5|36266|36259|36221|36214|132
1726077600000|2024-09-11 18:00:00|36261|36254|36283.5|36276.5|36291|36284|36246|36239|80
1726077900000|2024-09-11 18:05:00|36281|36274|36291|36284|36308.5|36301.5|36266|36259|50
1726078200000|2024-09-11 18:10:00|36293.5|36286.5|36266|36259|36311|36304|36261|36254|220
1726078500000|2024-09-11 18:15:00|36268.5|36261.5|36276|36269|36298.5|36291.5|36243.5|36236.5|36
1726078800000|2024-09-11 18:20:00|36278.5|36271.5|36326|36319|36326|36319|36271|36264|28
1726079100000|2024-09-11 18:25:00|36328.5|36321.5|36361|36354|36371|36364|36306|36299|54
1726079400000|2024-09-11 18:30:00|36366|36359|36381|36374|36388.5|36381.5|36348.5|36341.5|38
1726079700000|2024-09-11 18:35:00|36383.5|36376.5|36391|36384|36391|36384|36346|36339|38
1726080000000|2024-09-11 18:40:00|36388.5|36381.5|36413.5|36406.5|36423.5|36416.5|36386|36379|47
1726080300000|2024-09-11 18:45:00|36416|36409|36383.5|36376.5|36418.5|36411.5|36366|36359|101
1726080600000|2024-09-11 18:50:00|36386|36379|36318.5|36311.5|36386|36379|36316|36309|36
1726080900000|2024-09-11 18:55:00|36321|36314|36351|36344|36373.5|36366.5|36318.5|36311.5|81
1726081200000|2024-09-11 19:00:00|36346|36339|36348.5|36341.5|36363.5|36356.5|36323.5|36316.5|83
1726081500000|2024-09-11 19:05:00|36351|36344|36413.5|36406.5|36413.5|36406.5|36351|36344|46
1726081800000|2024-09-11 19:10:00|36416|36409|36413.5|36406.5|36428.5|36421.5|36388.5|36381.5|29
1726082100000|2024-09-11 19:15:00|36416|36409|36408.5|36401.5|36453.5|36446.5|36388.5|36381.5|41
1726082400000|2024-09-11 19:20:00|36406|36399|36423.5|36416.5|36433.5|36426.5|36401|36394|12
1726082700000|2024-09-11 19:25:00|36421|36414|36426|36419|36433.5|36426.5|36408.5|36401.5|35
1726083000000|2024-09-11 19:30:00|36423.5|36416.5|36446|36439|36446|36439|36391|36384|94
1726083300000|2024-09-11 19:35:00|36448.5|36441.5|36451|36444|36478.5|36471.5|36428.5|36421.5|109
1726083600000|2024-09-11 19:40:00|36456|36449|36448.5|36441.5|36471|36464|36416|36409|67
1726083900000|2024-09-11 19:45:00|36446|36439|36503.5|36496.5|36506|36499|36446|36439|52
1726084200000|2024-09-11 19:50:00|36501|36494|36518.5|36511.5|36521|36514|36463.5|36456.5|54
1726084500000|2024-09-11 19:55:00|36523.5|36516.5|36556|36549|36628.5|36621.5|36518.5|36511.5|1203
1726084800000|2024-09-11 20:00:00|36546|36539|36588.5|36581.5|36591|36584|36543.5|36536.5|116
1726085100000|2024-09-11 20:05:00|36593.5|36586.5|36606|36599|36613.5|36606.5|36578.5|36571.5|91
1726085400000|2024-09-11 20:10:00|36608.5|36601.5|36583.5|36576.5|36633.5|36626.5|36583.5|36576.5|68
1726085700000|2024-09-11 20:15:00|36586|36579|36596|36589|36598.5|36591.5|36586|36579|16
1726086000000|2024-09-11 20:20:00|36593.5|36586.5|36578.5|36571.5|36593.5|36586.5|36578.5|36571.5|37
1726086300000|2024-09-11 20:25:00|36581|36574|36611|36604|36613.5|36606.5|36576|36569|15
1726086600000|2024-09-11 20:30:00|36613.5|36606.5|36591|36584|36626|36619|36591|36584|23
1726086900000|2024-09-11 20:35:00|36588.5|36581.5|36598.5|36591.5|36598.5|36591.5|36576|36569|8
1726087200000|2024-09-11 20:40:00|36596|36589|36593.5|36586.5|36598.5|36591.5|36591|36584|67
1726087500000|2024-09-11 20:45:00|36591|36584|36578.5|36571.5|36591|36584|36566|36559|110
1726087800000|2024-09-11 20:50:00|36576|36569|36578.5|36571.5|36588.5|36581.5|36573.5|36566.5|36
1726088100000|2024-09-11 20:55:00|36571|36564|36542.5|36527.5|36593.5|36586.5|36526|36517.5|106
1726088400000|2024-09-11 21:00:00|36537.5|36522.5|36525|36510|36550|36535|36525|36510|2
1726089000000|2024-09-11 21:10:00|36532.5|36502.5|36532.5|36502.5|36532.5|36502.5|36532.5|36502.5|7248
1726091400000|2024-09-11 21:50:00|36537.5|36507.5|36562.5|36532.5|36562.5|36532.5|36537.5|36507.5|0
1726091700000|2024-09-11 21:55:00|36567.5|36537.5|36562.5|36532.5|36567.5|36537.5|36562.5|36532.5|0
1726092000000|2024-09-11 22:00:00|36537.5|36522.5|36545|36530|36577.5|36562.5|36532.5|36517.5|23
1726092300000|2024-09-11 22:05:00|36542.5|36527.5|36577.5|36562.5|36582.5|36567.5|36542.5|36527.5|4
1726092600000|2024-09-11 22:10:00|36580|36565|36585|36570|36602.5|36587.5|36580|36565|36
1726092900000|2024-09-11 22:15:00|36597.5|36582.5|36602.5|36587.5|36602.5|36587.5|36597.5|36582.5|7
1726093200000|2024-09-11 22:20:00|36610|36595|36605|36590|36610|36595|36605|36590|3
1726093500000|2024-09-11 22:25:00|36607.5|36592.5|36612.5|36597.5|36612.5|36597.5|36605|36590|3
1726093800000|2024-09-11 22:30:00|36615|36600|36635|36620|36640|36625|36612.5|36597.5|17
1726094100000|2024-09-11 22:35:00|36637.5|36622.5|36637.5|36622.5|36645|36630|36632.5|36617.5|8
1726094400000|2024-09-11 22:40:00|36632.5|36617.5|36607.5|36592.5|36632.5|36617.5|36607.5|36592.5|13
1726094700000|2024-09-11 22:45:00|36605|36590|36607.5|36592.5|36610|36595|36605|36590|6
1726095000000|2024-09-11 22:50:00|36605|36590|36607.5|36592.5|36607.5|36592.5|36602.5|36587.5|3
1726095300000|2024-09-11 22:55:00|36605|36590|36617.5|36602.5|36620|36605|36602.5|36587.5|5
1726095600000|2024-09-11 23:00:00|36620|36605|36630|36615|36632.5|36617.5|36615|36600|17
1726095900000|2024-09-11 23:05:00|36627.5|36612.5|36600|36585|36662.5|36647.5|36600|36585|194
1726096200000|2024-09-11 23:10:00|36602.5|36587.5|36657.5|36642.5|36677.5|36662.5|36600|36585|135
1726096500000|2024-09-11 23:15:00|36660|36645|36672.5|36657.5|36682.5|36667.5|36650|36635|91
1726096800000|2024-09-11 23:20:00|36662.5|36647.5|36692.5|36677.5|36700|36685|36662.5|36647.5|28
1726097100000|2024-09-11 23:25:00|36695|36680|36687.5|36672.5|36697.5|36682.5|36677.5|36662.5|26
1726097400000|2024-09-11 23:30:00|36685|36670|36633.5|36626.5|36700|36685|36621|36614|16798
1726097700000|2024-09-11 23:35:00|36638.5|36631.5|36603.5|36596.5|36641|36634|36588.5|36581.5|79
1726098000000|2024-09-11 23:40:00|36606|36599|36643.5|36636.5|36656|36649|36601|36594|99
1726098300000|2024-09-11 23:45:00|36621|36614|36598.5|36591.5|36648.5|36641.5|36576|36569|473
1726098600000|2024-09-11 23:50:00|36591|36584|36588.5|36581.5|36618.5|36611.5|36573.5|36566.5|124
1726098900000|2024-09-11 23:55:00|36578.5|36571.5|36636|36629|36651|36644|36566|36559|305
1726099200000|2024-09-12 00:00:00|36658.5|36651.5|36678.5|36671.5|36696|36689|36603.5|36596.5|973
1726099500000|2024-09-12 00:05:00|36681|36674|36766|36759|36778.5|36771.5|36668.5|36661.5|688
1726099800000|2024-09-12 00:10:00|36763.5|36756.5|36688.5|36681.5|36776|36769|36658.5|36651.5|494
1726100100000|2024-09-12 00:15:00|36686|36679|36773.5|36766.5|36788.5|36781.5|36686|36679|435
1726100400000|2024-09-12 00:20:00|36771|36764|36773.5|36766.5|36776|36769|36733.5|36726.5|411
1726100700000|2024-09-12 00:25:00|36776|36769|36721|36714|36798.5|36791.5|36703.5|36696.5|368
1726101000000|2024-09-12 00:30:00|36723.5|36716.5|36806|36799|36816|36809|36718.5|36711.5|400
1726101300000|2024-09-12 00:35:00|36803.5|36796.5|36856|36849|36873.5|36866.5|36796|36789|503
1726101600000|2024-09-12 00:40:00|36858.5|36851.5|36796|36789|36863.5|36856.5|36788.5|36781.5|950
1726101900000|2024-09-12 00:45:00|36798.5|36791.5|36813.5|36806.5|36843.5|36836.5|36786|36779|603
1726102200000|2024-09-12 00:50:00|36816|36809|36746|36739|36851|36844|36741|36734|383
1726102500000|2024-09-12 00:55:00|36743.5|36736.5|36638.5|36631.5|36743.5|36736.5|36633.5|36626.5|278
1726102800000|2024-09-12 01:00:00|36643.5|36636.5|36626|36619|36676|36669|36498.5|36491.5|643
1726103100000|2024-09-12 01:05:00|36628.5|36621.5|36583.5|36576.5|36663.5|36656.5|36578.5|36571.5|362
1726103400000|2024-09-12 01:10:00|36581|36574|36471|36464|36583.5|36576.5|36443.5|36436.5|316
1726103700000|2024-09-12 01:15:00|36473.5|36466.5|36596|36589|36608.5|36601.5|36471|36464|354
1726104000000|2024-09-12 01:20:00|36598.5|36591.5|36606|36599|36681|36674|36591|36584|229
1726104300000|2024-09-12 01:25:00|36603.5|36596.5|36618.5|36611.5|36666|36659|36581|36574|313
1726104600000|2024-09-12 01:30:00|36621|36614|36731|36724|36746|36739|36603.5|36596.5|369
1726104900000|2024-09-12 01:35:00|36728.5|36721.5|36681|36674|36733.5|36726.5|36678.5|36671.5|135
1726105200000|2024-09-12 01:40:00|36678.5|36671.5|36681|36674|36693.5|36686.5|36633.5|36626.5|453
1726105500000|2024-09-12 01:45:00|36676|36669|36676|36669|36693.5|36686.5|36618.5|36611.5|160
1726105800000|2024-09-12 01:50:00|36673.5|36666.5|36661|36654|36691|36684|36616|36609|87
1726106100000|2024-09-12 01:55:00|36663.5|36656.5|36661|36654|36671|36664|36628.5|36621.5|161
1726106400000|2024-09-12 02:00:00|36656|36649|36621|36614|36663.5|36656.5|36586|36579|179
1726106700000|2024-09-12 02:05:00|36623.5|36616.5|36638.5|36631.5|36653.5|36646.5|36583.5|36576.5|90
1726107000000|2024-09-12 02:10:00|36641|36634|36611|36604|36656|36649|36596|36589|114
1726107300000|2024-09-12 02:15:00|36613.5|36606.5|36573.5|36566.5|36618.5|36611.5|36566|36559|194
1726107600000|2024-09-12 02:20:00|36576|36569|36581|36574|36646|36639|36571|36564|117
1726107900000|2024-09-12 02:25:00|36583.5|36576.5|36611|36604|36623.5|36616.5|36551|36544|132
1726108200000|2024-09-12 02:30:00|36613.5|36606.5|36673.5|36666.5|36691|36684|36611|36604|232
1726108500000|2024-09-12 02:35:00|36671|36664|36626|36619|36673.5|36666.5|36616|36609|134
1726108800000|2024-09-12 02:40:00|36623.5|36616.5|36578.5|36571.5|36636|36629|36578.5|36571.5|51
1726109100000|2024-09-12 02:45:00|36581|36574|36551|36544|36583.5|36576.5|36541|36534|160
1726109400000|2024-09-12 02:50:00|36553.5|36546.5|36518.5|36511.5|36566|36559|36501|36494|176
1726109700000|2024-09-12 02:55:00|36516|36509|36548.5|36541.5|36563.5|36556.5|36516|36509|102
1726110000000|2024-09-12 03:00:00|36546|36539|36533.5|36526.5|36563.5|36556.5|36521|36514|80
1726110300000|2024-09-12 03:05:00|36536|36529|36533.5|36526.5|36543.5|36536.5|36506|36499|85
1726110600000|2024-09-12 03:10:00|36531|36524|36568.5|36561.5|36576|36569|36523.5|36516.5|389
1726110900000|2024-09-12 03:15:00|36566|36559|36586|36579|36586|36579|36561|36554|89
1726111200000|2024-09-12 03:20:00|36583.5|36576.5|36571|36564|36593.5|36586.5|36558.5|36551.5|53
1726111500000|2024-09-12 03:25:00|36573.5|36566.5|36551|36544|36576|36569|36548.5|36541.5|42
1726111800000|2024-09-12 03:30:00|36546|36539|36543.5|36536.5|36553.5|36546.5|36493.5|36486.5|199
1726112100000|2024-09-12 03:35:00|36541|36534|36633.5|36626.5|36653.5|36646.5|36541|36534|164
1726112400000|2024-09-12 03:40:00|36631|36624|36661|36654|36673.5|36666.5|36631|36624|183
1726112700000|2024-09-12 03:45:00|36663.5|36656.5|36723.5|36716.5|36731|36724|36658.5|36651.5|212
1726113000000|2024-09-12 03:50:00|36726|36719|36743.5|36736.5|36758.5|36751.5|36708.5|36701.5|245
1726113300000|2024-09-12 03:55:00|36741|36734|36741|36734|36756|36749|36711|36704|196
1726113600000|2024-09-12 04:00:00|36743.5|36736.5|36746|36739|36758.5|36751.5|36718.5|36711.5|192
1726113900000|2024-09-12 04:05:00|36743.5|36736.5|36708.5|36701.5|36753.5|36746.5|36708.5|36701.5|98
1726114200000|2024-09-12 04:10:00|36711|36704|36788.5|36781.5|36788.5|36781.5|36696|36689|378
1726114500000|2024-09-12 04:15:00|36786|36779|36741|36734|36796|36789|36741|36734|124
1726114800000|2024-09-12 04:20:00|36743.5|36736.5|36728.5|36721.5|36748.5|36741.5|36711|36704|153
1726115100000|2024-09-12 04:25:00|36731|36724|36771|36764|36773.5|36766.5|36723.5|36716.5|177
1726115400000|2024-09-12 04:30:00|36773.5|36766.5|36798.5|36791.5|36806|36799|36771|36764|209
1726115700000|2024-09-12 04:35:00|36796|36789|36823.5|36816.5|36838.5|36831.5|36796|36789|333
1726116000000|2024-09-12 04:40:00|36826|36819|36848.5|36841.5|36853.5|36846.5|36821|36814|105
1726116300000|2024-09-12 04:45:00|36846|36839|36816|36809|36846|36839|36803.5|36796.5|171
1726116600000|2024-09-12 04:50:00|36818.5|36811.5|36803.5|36796.5|36833.5|36826.5|36783.5|36776.5|98
1726116900000|2024-09-12 04:55:00|36801|36794|36793.5|36786.5|36803.5|36796.5|36778.5|36771.5|74
1726117200000|2024-09-12 05:00:00|36791|36784|36796|36789|36803.5|36796.5|36783.5|36776.5|147
1726117500000|2024-09-12 05:05:00|36798.5|36791.5|36778.5|36771.5|36806|36799|36768.5|36761.5|224
1726117800000|2024-09-12 05:10:00|36781|36774|36723.5|36716.5|36781|36774|36716|36709|257
1726118100000|2024-09-12 05:15:00|36726|36719|36788.5|36781.5|36791|36784|36718.5|36711.5|247
1726118400000|2024-09-12 05:20:00|36791|36784|36776|36769|36803.5|36796.5|36773.5|36766.5|201
1726118700000|2024-09-12 05:25:00|36778.5|36771.5|36846|36839|36851|36844|36778.5|36771.5|405
1726119000000|2024-09-12 05:30:00|36843.5|36836.5|36853.5|36846.5|36876|36869|36831|36824|352
1726119300000|2024-09-12 05:35:00|36851|36844|36833.5|36826.5|36851|36844|36781|36774|260
1726119600000|2024-09-12 05:40:00|36831|36824|36871|36864|36891|36884|36831|36824|293
1726119900000|2024-09-12 05:45:00|36868.5|36861.5|36858.5|36851.5|36878.5|36871.5|36788.5|36781.5|414
1726120200000|2024-09-12 05:50:00|36861|36854|36866|36859|36896|36889|36861|36854|440
1726120500000|2024-09-12 05:55:00|36861|36854|36851|36844|36883.5|36876.5|36836|36829|731
1726120800000|2024-09-12 06:00:00|36853.5|36846.5|36846|36839|36856|36849|36811|36804|1303
1726121100000|2024-09-12 06:05:00|36848.5|36841.5|36848.5|36841.5|36878.5|36871.5|36833.5|36826.5|738
1726121400000|2024-09-12 06:10:00|36846|36839|36843.5|36836.5|36873.5|36866.5|36818.5|36811.5|573
1726121700000|2024-09-12 06:15:00|36841|36834|36808.5|36801.5|36846|36839|36808.5|36801.5|275
1726122000000|2024-09-12 06:20:00|36806|36799|36798.5|36791.5|36808.5|36801.5|36776|36769|172
1726122300000|2024-09-12 06:25:00|36796|36789|36798.5|36791.5|36806|36799|36791|36784|40
1726122600000|2024-09-12 06:30:00|36801|36794|36823.5|36816.5|36833.5|36826.5|36801|36794|39
1726122900000|2024-09-12 06:35:00|36826|36819|36816|36809|36828.5|36821.5|36816|36809|17
1726123200000|2024-09-12 06:40:00|36811|36804|36796|36789|36813.5|36806.5|36793.5|36786.5|35
1726123500000|2024-09-12 06:45:00|36793.5|36786.5|36778.5|36771.5|36793.5|36786.5|36768.5|36761.5|81
1726123800000|2024-09-12 06:50:00|36781|36774|36796|36789|36801|36794|36778.5|36771.5|83
1726124100000|2024-09-12 06:55:00|36793.5|36786.5|36788.5|36781.5|36798.5|36791.5|36768.5|36761.5|40
1726124400000|2024-09-12 07:00:00|36793.5|36786.5|36838.5|36831.5|36843.5|36836.5|36783.5|36776.5|133
1726124700000|2024-09-12 07:05:00|36841|36834|36813.5|36806.5|36843.5|36836.5|36801|36794|87
1726125000000|2024-09-12 07:10:00|36816|36809|36808.5|36801.5|36831|36824|36806|36799|100
1726125300000|2024-09-12 07:15:00|36811|36804|36791|36784|36826|36819|36788.5|36781.5|88
1726125600000|2024-09-12 07:20:00|36793.5|36786.5|36828.5|36821.5|36846|36839|36788.5|36781.5|59
1726125900000|2024-09-12 07:25:00|36831|36824|36896|36889|36906|36899|36828.5|36821.5|188
1726126200000|2024-09-12 07:30:00|36898.5|36891.5|36841|36834|36961|36954|36833.5|36826.5|831
1726126500000|2024-09-12 07:35:00|36838.5|36831.5|36768.5|36761.5|36853.5|36846.5|36766|36759|195
1726126800000|2024-09-12 07:40:00|36771|36764|36783.5|36776.5|36788.5|36781.5|36728.5|36721.5|207
1726127100000|2024-09-12 07:45:00|36781|36774|36753.5|36746.5|36793.5|36786.5|36723.5|36716.5|104
1726127400000|2024-09-12 07:50:00|36756|36749|36773.5|36766.5|36778.5|36771.5|36713.5|36706.5|54
1726127700000|2024-09-12 07:55:00|36771|36764|36718.5|36711.5|36773.5|36766.5|36711|36704|85
1726128000000|2024-09-12 08:00:00|36716|36709|36671|36664|36718.5|36711.5|36638.5|36631.5|160
1726128300000|2024-09-12 08:05:00|36673.5|36666.5|36696|36689|36698.5|36691.5|36663.5|36656.5|156
1726128600000|2024-09-12 08:10:00|36698.5|36691.5|36663.5|36656.5|36723.5|36716.5|36651|36644|207
1726128900000|2024-09-12 08:15:00|36666|36659|36676|36669|36698.5|36691.5|36666|36659|80
1726129200000|2024-09-12 08:20:00|36673.5|36666.5|36723.5|36716.5|36726|36719|36663.5|36656.5|42
1726129500000|2024-09-12 08:25:00|36726|36719|36651|36644|36736|36729|36651|36644|72
1726129800000|2024-09-12 08:30:00|36653.5|36646.5|36713.5|36706.5|36713.5|36706.5|36638.5|36631.5|194
1726130100000|2024-09-12 08:35:00|36716|36709|36711|36704|36723.5|36716.5|36701|36694|152
1726130400000|2024-09-12 08:40:00|36713.5|36706.5|36763.5|36756.5|36771|36764|36706|36699|133
1726130700000|2024-09-12 08:45:00|36761|36754|36736|36729|36771|36764|36721|36714|136
1726131000000|2024-09-12 08:50:00|36733.5|36726.5|36741|36734|36751|36744|36711|36704|489
1726131300000|2024-09-12 08:55:00|36738.5|36731.5|36733.5|36726.5|36741|36734|36701|36694|51
1726131600000|2024-09-12 09:00:00|36736|36729|36726|36719|36746|36739|36713.5|36706.5|193
1726131900000|2024-09-12 09:05:00|36728.5|36721.5|36786|36779|36793.5|36786.5|36726|36719|74
1726132200000|2024-09-12 09:10:00|36788.5|36781.5|36791|36784|36806|36799|36786|36779|162
1726132500000|2024-09-12 09:15:00|36801|36794|36786|36779|36801|36794|36781|36774|117
1726132800000|2024-09-12 09:20:00|36788.5|36781.5|36811|36804|36816|36809|36776|36769|48
1726133100000|2024-09-12 09:25:00|36808.5|36801.5|36811|36804|36821|36814|36791|36784|33
1726133400000|2024-09-12 09:30:00|36808.5|36801.5|36811|36804|36821|36814|36798.5|36791.5|56
1726133700000|2024-09-12 09:35:00|36813.5|36806.5|36786|36779|36821|36814|36783.5|36776.5|33
1726134000000|2024-09-12 09:40:00|36783.5|36776.5|36756|36749|36801|36794|36756|36749|27
1726134300000|2024-09-12 09:45:00|36758.5|36751.5|36741|36734|36766|36759|36718.5|36711.5|27
1726134600000|2024-09-12 09:50:00|36738.5|36731.5|36746|36739|36751|36744|36723.5|36716.5|16
1726134900000|2024-09-12 09:55:00|36743.5|36736.5|36748.5|36741.5|36756|36749|36741|36734|18
1726135200000|2024-09-12 10:00:00|36751|36744|36736|36729|36756|36749|36731|36724|101
1726135500000|2024-09-12 10:05:00|36733.5|36726.5|36746|36739|36751|36744|36733.5|36726.5|75
1726135800000|2024-09-12 10:10:00|36748.5|36741.5|36748.5|36741.5|36761|36754|36741|36734|167
1726136100000|2024-09-12 10:15:00|36751|36744|36721|36714|36753.5|36746.5|36716|36709|47
1726136400000|2024-09-12 10:20:00|36718.5|36711.5|36728.5|36721.5|36736|36729|36716|36709|38
1726136700000|2024-09-12 10:25:00|36726|36719|36721|36714|36731|36724|36718.5|36711.5|63
1726137000000|2024-09-12 10:30:00|36716|36709|36711|36704|36731|36724|36706|36699|163
1726137300000|2024-09-12 10:35:00|36713.5|36706.5|36713.5|36706.5|36736|36729|36708.5|36701.5|333
1726137600000|2024-09-12 10:40:00|36716|36709|36731|36724|36738.5|36731.5|36711|36704|16
1726137900000|2024-09-12 10:45:00|36733.5|36726.5|36713.5|36706.5|36736|36729|36706|36699|13
1726138200000|2024-09-12 10:50:00|36711|36704|36706|36699|36713.5|36706.5|36678.5|36671.5|175
1726138500000|2024-09-12 10:55:00|36703.5|36696.5|36681|36674|36718.5|36711.5|36673.5|36666.5|28
1726138800000|2024-09-12 11:00:00|36683.5|36676.5|36641|36634|36696|36689|36636|36629|108
1726139100000|2024-09-12 11:05:00|36638.5|36631.5|36666|36659|36666|36659|36631|36624|144
1726139400000|2024-09-12 11:10:00|36661|36654|36656|36649|36676|36669|36656|36649|95
1726139700000|2024-09-12 11:15:00|36653.5|36646.5|36638.5|36631.5|36656|36649|36628.5|36621.5|31
1726140000000|2024-09-12 11:20:00|36636|36629|36638.5|36631.5|36643.5|36636.5|36621|36614|20
1726140300000|2024-09-12 11:25:00|36636|36629|36661|36654|36663.5|36656.5|36633.5|36626.5|6
1726140600000|2024-09-12 11:30:00|36663.5|36656.5|36633.5|36626.5|36663.5|36656.5|36618.5|36611.5|19
1726140900000|2024-09-12 11:35:00|36631|36624|36621|36614|36658.5|36651.5|36621|36614|21
1726141200000|2024-09-12 11:40:00|36623.5|36616.5|36631|36624|36638.5|36631.5|36616|36609|29
1726141500000|2024-09-12 11:45:00|36633.5|36626.5|36643.5|36636.5|36651|36644|36626|36619|28
1726141800000|2024-09-12 11:50:00|36646|36639|36658.5|36651.5|36661|36654|36628.5|36621.5|23
1726142100000|2024-09-12 11:55:00|36661|36654|36671|36664|36676|36669|36653.5|36646.5|20
1726142400000|2024-09-12 12:00:00|36673.5|36666.5|36678.5|36671.5|36688.5|36681.5|36658.5|36651.5|30
1726142700000|2024-09-12 12:05:00|36676|36669|36668.5|36661.5|36683.5|36676.5|36661|36654|25
1726143000000|2024-09-12 12:10:00|36666|36659|36648.5|36641.5|36668.5|36661.5|36631|36624|33
1726143300000|2024-09-12 12:15:00|36651|36644|36618.5|36611.5|36666|36659|36616|36609|54
1726143600000|2024-09-12 12:20:00|36613.5|36606.5|36613.5|36606.5|36628.5|36621.5|36591|36584|50
1726143900000|2024-09-12 12:25:00|36611|36604|36636|36629|36641|36634|36593.5|36586.5|34
1726144200000|2024-09-12 12:30:00|36578.5|36571.5|36563.5|36556.5|36661|36654|36558.5|36551.5|219
1726144500000|2024-09-12 12:35:00|36561|36554|36473.5|36466.5|36568.5|36561.5|36453.5|36446.5|230
1726144800000|2024-09-12 12:40:00|36476|36469|36533.5|36526.5|36543.5|36536.5|36443.5|36436.5|172
1726145100000|2024-09-12 12:45:00|36536|36529|36513.5|36506.5|36571|36564|36483.5|36476.5|81
1726145400000|2024-09-12 12:50:00|36516|36509|36508.5|36501.5|36518.5|36511.5|36476|36469|104
1726145700000|2024-09-12 12:55:00|36496|36489|36486|36479|36526|36519|36473.5|36466.5|392
1726146000000|2024-09-12 13:00:00|36488.5|36481.5|36468.5|36461.5|36501|36494|36443.5|36436.5|122
1726146300000|2024-09-12 13:05:00|36471|36464|36543.5|36536.5|36558.5|36551.5|36468.5|36461.5|132
1726146600000|2024-09-12 13:10:00|36541|36534|36541|36534|36593.5|36586.5|36538.5|36531.5|89
1726146900000|2024-09-12 13:15:00|36538.5|36531.5|36543.5|36536.5|36553.5|36546.5|36528.5|36521.5|46
1726147200000|2024-09-12 13:20:00|36546|36539|36541|36534|36573.5|36566.5|36541|36534|84
1726147500000|2024-09-12 13:25:00|36543.5|36536.5|36521|36514|36571|36564|36513.5|36506.5|129
1726147800000|2024-09-12 13:30:00|36518.5|36511.5|36596|36589|36606|36599|36476|36469|699
1726148100000|2024-09-12 13:35:00|36593.5|36586.5|36588.5|36581.5|36663.5|36656.5|36558.5|36551.5|388
1726148400000|2024-09-12 13:40:00|36586|36579|36593.5|36586.5|36648.5|36641.5|36581|36574|195
1726148700000|2024-09-12 13:45:00|36596|36589|36431|36424|36616|36609|36426|36419|281
1726149000000|2024-09-12 13:50:00|36428.5|36421.5|36516|36509|36521|36514|36366|36359|601
1726149300000|2024-09-12 13:55:00|36518.5|36511.5|36478.5|36471.5|36518.5|36511.5|36453.5|36446.5|151
1726149600000|2024-09-12 14:00:00|36481|36474|36493.5|36486.5|36543.5|36536.5|36453.5|36446.5|190
1726149900000|2024-09-12 14:05:00|36496|36489|36581|36574|36583.5|36576.5|36488.5|36481.5|220
1726150200000|2024-09-12 14:10:00|36583.5|36576.5|36703.5|36696.5|36733.5|36726.5|36568.5|36561.5|308
1726150500000|2024-09-12 14:15:00|36706|36699|36743.5|36736.5|36763.5|36756.5|36666|36659|277
1726150800000|2024-09-12 14:20:00|36746|36739|36711|36704|36761|36754|36698.5|36691.5|174
1726151100000|2024-09-12 14:25:00|36713.5|36706.5|36731|36724|36743.5|36736.5|36706|36699|161
1726151400000|2024-09-12 14:30:00|36733.5|36726.5|36811|36804|36821|36814|36728.5|36721.5|169
1726151700000|2024-09-12 14:35:00|36813.5|36806.5|36718.5|36711.5|36813.5|36806.5|36661|36654|399
1726152000000|2024-09-12 14:40:00|36721|36714|36733.5|36726.5|36761|36754|36711|36704|106
1726152300000|2024-09-12 14:45:00|36731|36724|36721|36714|36733.5|36726.5|36681|36674|120
1726152600000|2024-09-12 14:50:00|36723.5|36716.5|36773.5|36766.5|36776|36769|36703.5|36696.5|112
1726152900000|2024-09-12 14:55:00|36776|36769|36681|36674|36813.5|36806.5|36678.5|36671.5|229
1726153200000|2024-09-12 15:00:00|36683.5|36676.5|36723.5|36716.5|36726|36719|36651|36644|273
1726153500000|2024-09-12 15:05:00|36726|36719|36743.5|36736.5|36763.5|36756.5|36721|36714|79
1726153800000|2024-09-12 15:10:00|36746|36739|36803.5|36796.5|36811|36804|36731|36724|179
1726154100000|2024-09-12 15:15:00|36801|36794|36766|36759|36811|36804|36726|36719|243
1726154400000|2024-09-12 15:20:00|36758.5|36751.5|36741|36734|36771|36764|36721|36714|258
1726154700000|2024-09-12 15:25:00|36743.5|36736.5|36718.5|36711.5|36751|36744|36686|36679|129
1726155000000|2024-09-12 15:30:00|36721|36714|36721|36714|36748.5|36741.5|36696|36689|110
1726155300000|2024-09-12 15:35:00|36726|36719|36698.5|36691.5|36746|36739|36693.5|36686.5|184
1726155600000|2024-09-12 15:40:00|36696|36689|36681|36674|36736|36729|36673.5|36666.5|33
1726155900000|2024-09-12 15:45:00|36678.5|36671.5|36671|36664|36693.5|36686.5|36653.5|36646.5|77
1726156200000|2024-09-12 15:50:00|36673.5|36666.5|36688.5|36681.5|36711|36704|36648.5|36641.5|48
1726156500000|2024-09-12 15:55:00|36691|36684|36658.5|36651.5|36706|36699|36631|36624|125
1726156800000|2024-09-12 16:00:00|36653.5|36646.5|36711|36704|36713.5|36706.5|36648.5|36641.5|51
1726157100000|2024-09-12 16:05:00|36713.5|36706.5|36738.5|36731.5|36738.5|36731.5|36693.5|36686.5|38
1726157400000|2024-09-12 16:10:00|36736|36729|36761|36754|36766|36759|36721|36714|32
1726157700000|2024-09-12 16:15:00|36763.5|36756.5|36753.5|36746.5|36776|36769|36746|36739|33
1726158000000|2024-09-12 16:20:00|36756|36749|36761|36754|36786|36779|36736|36729|69
1726158300000|2024-09-12 16:25:00|36763.5|36756.5|36778.5|36771.5|36791|36784|36756|36749|63
1726158600000|2024-09-12 16:30:00|36781|36774|36786|36779|36798.5|36791.5|36768.5|36761.5|15
1726158900000|2024-09-12 16:35:00|36788.5|36781.5|36776|36769|36806|36799|36766|36759|72
1726159200000|2024-09-12 16:40:00|36778.5|36771.5|36838.5|36831.5|36838.5|36831.5|36768.5|36761.5|97
1726159500000|2024-09-12 16:45:00|36841|36834|36868.5|36861.5|36871|36864|36826|36819|134
1726159800000|2024-09-12 16:50:00|36871|36864|36916|36909|36921|36914|36861|36854|94
1726160100000|2024-09-12 16:55:00|36921|36914|36928.5|36921.5|36938.5|36931.5|36883.5|36876.5|153
1726160400000|2024-09-12 17:00:00|36926|36919|36923.5|36916.5|36941|36934|36906|36899|79
1726160700000|2024-09-12 17:05:00|36926|36919|36908.5|36901.5|36928.5|36921.5|36886|36879|58
1726161000000|2024-09-12 17:10:00|36906|36899|36918.5|36911.5|36931|36924|36898.5|36891.5|42
1726161300000|2024-09-12 17:15:00|36916|36909|36926|36919|36926|36919|36901|36894|43
1726161600000|2024-09-12 17:20:00|36923.5|36916.5|36951|36944|36956|36949|36891|36884|87
1726161900000|2024-09-12 17:25:00|36956|36949|36931|36924|36956|36949|36916|36909|97
1726162200000|2024-09-12 17:30:00|36933.5|36926.5|36951|36944|36953.5|36946.5|36906|36899|119
1726162500000|2024-09-12 17:35:00|36948.5|36941.5|37006|36999|37008.5|37001.5|36948.5|36941.5|127
1726162800000|2024-09-12 17:40:00|37003.5|36996.5|37003.5|36996.5|37026|37019|36991|36984|119
1726163100000|2024-09-12 17:45:00|37001|36994|37036|37029|37036|37029|37001|36994|98
1726163400000|2024-09-12 17:50:00|37041|37034|37051|37044|37063.5|37056.5|37031|37024|113
1726163700000|2024-09-12 17:55:00|37053.5|37046.5|37023.5|37016.5|37066|37059|37013.5|37006.5|164
1726164000000|2024-09-12 18:00:00|37026|37019|37036|37029|37061|37054|37008.5|37001.5|109
1726164300000|2024-09-12 18:05:00|37033.5|37026.5|36986|36979|37036|37029|36963.5|36956.5|125
1726164600000|2024-09-12 18:10:00|36983.5|36976.5|36981|36974|36996|36989|36971|36964|115
1726164900000|2024-09-12 18:15:00|36983.5|36976.5|36961|36954|36983.5|36976.5|36951|36944|74
1726165200000|2024-09-12 18:20:00|36963.5|36956.5|36996|36989|36996|36989|36956|36949|72
1726165500000|2024-09-12 18:25:00|36993.5|36986.5|36971|36964|37001|36994|36958.5|36951.5|49
1726165800000|2024-09-12 18:30:00|36973.5|36966.5|36976|36969|36991|36984|36928.5|36921.5|65
1726166100000|2024-09-12 18:35:00|36973.5|36966.5|36981|36974|36998.5|36991.5|36973.5|36966.5|21
1726166400000|2024-09-12 18:40:00|36983.5|36976.5|36976|36969|36988.5|36981.5|36968.5|36961.5|22
1726166700000|2024-09-12 18:45:00|36978.5|36971.5|36956|36949|36983.5|36976.5|36948.5|36941.5|246
1726167000000|2024-09-12 18:50:00|36958.5|36951.5|36903.5|36896.5|36963.5|36956.5|36786|36779|287
1726167300000|2024-09-12 18:55:00|36906|36899|36933.5|36926.5|36943.5|36936.5|36891|36884|145
1726167600000|2024-09-12 19:00:00|36928.5|36921.5|36918.5|36911.5|36941|36934|36906|36899|84
1726167900000|2024-09-12 19:05:00|36921|36914|36961|36954|36961|36954|36918.5|36911.5|102
1726168200000|2024-09-12 19:10:00|36963.5|36956.5|36963.5|36956.5|36981|36974|36951|36944|89
1726168500000|2024-09-12 19:15:00|36961|36954|36961|36954|36973.5|36966.5|36948.5|36941.5|39
1726168800000|2024-09-12 19:20:00|36958.5|36951.5|36956|36949|36966|36959|36931|36924|33
1726169100000|2024-09-12 19:25:00|36953.5|36946.5|36966|36959|36968.5|36961.5|36936|36929|18
1726169400000|2024-09-12 19:30:00|36968.5|36961.5|36943.5|36936.5|36973.5|36966.5|36938.5|36931.5|31
1726169700000|2024-09-12 19:35:00|36941|36934|36953.5|36946.5|36963.5|36956.5|36936|36929|24
1726170000000|2024-09-12 19:40:00|36951|36944|36946|36939|36961|36954|36936|36929|108
1726170300000|2024-09-12 19:45:00|36943.5|36936.5|36898.5|36891.5|36953.5|36946.5|36886|36879|159
1726170600000|2024-09-12 19:50:00|36896|36889|36898.5|36891.5|36933.5|36926.5|36886|36879|168
1726170900000|2024-09-12 19:55:00|36911|36904|36971|36964|36973.5|36966.5|36898.5|36891.5|215
1726171200000|2024-09-12 20:00:00|36973.5|36966.5|36948.5|36941.5|36976|36969|36946|36939|90
1726171500000|2024-09-12 20:05:00|36946|36939|36908.5|36901.5|36946|36939|36893.5|36886.5|51
1726171800000|2024-09-12 20:10:00|36911|36904|36893.5|36886.5|36911|36904|36883.5|36876.5|31
1726172100000|2024-09-12 20:15:00|36891|36884|36903.5|36896.5|36903.5|36896.5|36881|36874|21
1726172400000|2024-09-12 20:20:00|36901|36894|36913.5|36906.5|36913.5|36906.5|36888.5|36881.5|14
1726172700000|2024-09-12 20:25:00|36911|36904|36926|36919|36933.5|36926.5|36903.5|36896.5|6
1726173000000|2024-09-12 20:30:00|36923.5|36916.5|36926|36919|36946|36939|36921|36914|37
1726173300000|2024-09-12 20:35:00|36928.5|36921.5|36933.5|36926.5|36936|36929|36921|36914|9
1726173600000|2024-09-12 20:40:00|36936|36929|36946|36939|36951|36944|36936|36929|14
1726173900000|2024-09-12 20:45:00|36948.5|36941.5|36923.5|36916.5|36951|36944|36923.5|36916.5|20
1726174200000|2024-09-12 20:50:00|36926|36919|36923.5|36916.5|36933.5|36926.5|36918.5|36911.5|32
1726174500000|2024-09-12 20:55:00|36926|36919|36927.5|36912.5|36936|36929|36901|36887.5|99
1726174800000|2024-09-12 21:00:00|36925|36910|36907.5|36892.5|36935|36920|36902.5|36887.5|2
1726175100000|2024-09-12 21:05:00|36902.5|36887.5|36912.5|36897.5|36912.5|36897.5|36902.5|36887.5|0
1726175400000|2024-09-12 21:10:00|36902.5|36887.5|36925|36895|36925|36902.5|36902.5|36887.5|17921
1726178400000|2024-09-12 22:00:00|36922.5|36907.5|36975|36960|36982.5|36967.5|36915|36900|40
1726178700000|2024-09-12 22:05:00|36972.5|36957.5|36985|36970|36985|36970|36962.5|36947.5|18
1726179000000|2024-09-12 22:10:00|36992.5|36977.5|36982.5|36967.5|36992.5|36977.5|36977.5|36962.5|17
1726179300000|2024-09-12 22:15:00|36980|36965|36990|36975|36997.5|36982.5|36975|36960|12
1726179600000|2024-09-12 22:20:00|36992.5|36977.5|36985|36970|36992.5|36977.5|36982.5|36967.5|2
1726179900000|2024-09-12 22:25:00|36987.5|36972.5|36970|36955|36990|36975|36970|36955|2
1726180200000|2024-09-12 22:30:00|36972.5|36957.5|36972.5|36957.5|36975|36960|36972.5|36957.5|0
1726180500000|2024-09-12 22:35:00|36970|36955|36995|36980|36995|36980|36960|36945|10
1726180800000|2024-09-12 22:40:00|36992.5|36977.5|36995|36980|36995|36980|36992.5|36977.5|0
1726181100000|2024-09-12 22:45:00|37005|36990|37005|36990|37025|37010|37000|36985|13
1726181400000|2024-09-12 22:50:00|37007.5|36992.5|37007.5|36992.5|37012.5|36997.5|36977.5|36962.5|27
1726181700000|2024-09-12 22:55:00|37022.5|37007.5|37005|36990|37032.5|37017.5|36997.5|36982.5|40
1726182000000|2024-09-12 23:00:00|37007.5|36992.5|36987.5|36972.5|37060|37045|36985|36970|77
1726182300000|2024-09-12 23:05:00|36990|36975|36992.5|36977.5|37010|36995|36975|36960|84
1726182600000|2024-09-12 23:10:00|36987.5|36972.5|36985|36970|36990|36975|36975|36960|18
1726182900000|2024-09-12 23:15:00|36980|36965|36955|36940|36985|36970|36955|36940|12
1726183200000|2024-09-12 23:20:00|36952.5|36937.5|36932.5|36917.5|36952.5|36937.5|36925|36910|25
1726183500000|2024-09-12 23:25:00|36935|36920|36932.5|36917.5|36937.5|36922.5|36925|36910|11
1726183800000|2024-09-12 23:30:00|36935|36920|36928.5|36921.5|36935|36926.5|36893.5|36886.5|11785
1726184100000|2024-09-12 23:35:00|36926|36919|36906|36899|36926|36919|36896|36889|71
1726184400000|2024-09-12 23:40:00|36898.5|36891.5|36888.5|36881.5|36918.5|36911.5|36886|36879|122
1726184700000|2024-09-12 23:45:00|36886|36879|36868.5|36861.5|36886|36879|36803.5|36796.5|424
1726185000000|2024-09-12 23:50:00|36866|36859|36793.5|36786.5|36878.5|36871.5|36786|36779|180
1726185300000|2024-09-12 23:55:00|36791|36784|36818.5|36811.5|36843.5|36836.5|36778.5|36771.5|173
1726185600000|2024-09-13 00:00:00|36838.5|36831.5|36796|36789|36906|36899|36791|36784|1207
1726185900000|2024-09-13 00:05:00|36793.5|36786.5|36743.5|36736.5|36846|36839|36743.5|36736.5|456
1726186200000|2024-09-13 00:10:00|36741|36734|36696|36689|36788.5|36781.5|36686|36679|538
1726186500000|2024-09-13 00:15:00|36693.5|36686.5|36563.5|36556.5|36723.5|36716.5|36548.5|36541.5|548
1726186800000|2024-09-13 00:20:00|36561|36554|36613.5|36606.5|36628.5|36621.5|36543.5|36536.5|283
1726187100000|2024-09-13 00:25:00|36611|36604|36633.5|36626.5|36668.5|36661.5|36608.5|36601.5|316
1726187400000|2024-09-13 00:30:00|36631|36624|36733.5|36726.5|36738.5|36731.5|36616|36609|221
1726187700000|2024-09-13 00:35:00|36736|36729|36703.5|36696.5|36778.5|36771.5|36701|36694|155
1726188000000|2024-09-13 00:40:00|36701|36694|36738.5|36731.5|36751|36744|36683.5|36676.5|148
1726188300000|2024-09-13 00:45:00|36741|36734|36723.5|36716.5|36743.5|36736.5|36663.5|36656.5|169
1726188600000|2024-09-13 00:50:00|36726|36719|36756|36749|36793.5|36786.5|36726|36719|121
1726188900000|2024-09-13 00:55:00|36753.5|36746.5|36683.5|36676.5|36756|36749|36678.5|36671.5|115
1726189200000|2024-09-13 01:00:00|36681|36674|36633.5|36626.5|36726|36719|36633.5|36626.5|205
1726189500000|2024-09-13 01:05:00|36636|36629|36663.5|36656.5|36688.5|36681.5|36631|36624|171
1726189800000|2024-09-13 01:10:00|36666|36659|36658.5|36651.5|36693.5|36686.5|36636|36629|93
1726190100000|2024-09-13 01:15:00|36661|36654|36688.5|36681.5|36688.5|36681.5|36633.5|36626.5|85
1726190400000|2024-09-13 01:20:00|36686|36679|36678.5|36671.5|36691|36684|36633.5|36626.5|103
1726190700000|2024-09-13 01:25:00|36681|36674|36703.5|36696.5|36733.5|36726.5|36676|36669|90
1726191000000|2024-09-13 01:30:00|36698.5|36691.5|36658.5|36651.5|36711|36704|36646|36639|85
1726191300000|2024-09-13 01:35:00|36656|36649|36688.5|36681.5|36698.5|36691.5|36631|36624|117
1726191600000|2024-09-13 01:40:00|36691|36684|36666|36659|36721|36714|36661|36654|87
1726191900000|2024-09-13 01:45:00|36663.5|36656.5|36663.5|36656.5|36683.5|36676.5|36646|36639|106
1726192200000|2024-09-13 01:50:00|36661|36654|36666|36659|36676|36669|36638.5|36631.5|104
1726192500000|2024-09-13 01:55:00|36668.5|36661.5|36623.5|36616.5|36671|36664|36613.5|36606.5|80
1726192800000|2024-09-13 02:00:00|36621|36614|36623.5|36616.5|36631|36624|36581|36574|263
1726193100000|2024-09-13 02:05:00|36626|36619|36598.5|36591.5|36631|36624|36571|36564|124
1726193400000|2024-09-13 02:10:00|36601|36594|36626|36619|36641|36634|36588.5|36581.5|78
1726193700000|2024-09-13 02:15:00|36623.5|36616.5|36583.5|36576.5|36626|36619|36541|36534|90
1726194000000|2024-09-13 02:20:00|36581|36574|36543.5|36536.5|36596|36589|36536|36529|115
1726194300000|2024-09-13 02:25:00|36546|36539|36501|36494|36548.5|36541.5|36493.5|36486.5|504
1726194600000|2024-09-13 02:30:00|36496|36489|36523.5|36516.5|36528.5|36521.5|36496|36489|56
1726194900000|2024-09-13 02:35:00|36526|36519|36493.5|36486.5|36528.5|36521.5|36491|36484|86
1726195200000|2024-09-13 02:40:00|36496|36489|36513.5|36506.5|36513.5|36506.5|36468.5|36461.5|99
1726195500000|2024-09-13 02:45:00|36511|36504|36503.5|36496.5|36516|36509|36496|36489|57
1726195800000|2024-09-13 02:50:00|36506|36499|36498.5|36491.5|36508.5|36501.5|36491|36484|37
1726196100000|2024-09-13 02:55:00|36496|36489|36521|36514|36521|36514|36493.5|36486.5|27
1726196400000|2024-09-13 03:00:00|36518.5|36511.5|36541|36534|36551|36544|36511|36504|113
1726196700000|2024-09-13 03:05:00|36543.5|36536.5|36546|36539|36568.5|36561.5|36536|36529|54
1726197000000|2024-09-13 03:10:00|36543.5|36536.5|36533.5|36526.5|36551|36544|36523.5|36516.5|46
1726197300000|2024-09-13 03:15:00|36531|36524|36541|36534|36553.5|36546.5|36526|36519|83
1726197600000|2024-09-13 03:20:00|36543.5|36536.5|36513.5|36506.5|36543.5|36536.5|36503.5|36496.5|93
1726197900000|2024-09-13 03:25:00|36511|36504|36496|36489|36528.5|36521.5|36491|36484|110
1726198200000|2024-09-13 03:30:00|36493.5|36486.5|36443.5|36436.5|36511|36504|36436|36429|271
1726198500000|2024-09-13 03:35:00|36441|36434|36516|36509|36536|36529|36441|36434|129
1726198800000|2024-09-13 03:40:00|36513.5|36506.5|36548.5|36541.5|36556|36549|36511|36504|100
1726199100000|2024-09-13 03:45:00|36546|36539|36526|36519|36551|36544|36501|36494|68
1726199400000|2024-09-13 03:50:00|36523.5|36516.5|36543.5|36536.5|36561|36554|36518.5|36511.5|78
1726199700000|2024-09-13 03:55:00|36546|36539|36583.5|36576.5|36596|36589|36543.5|36536.5|89
1726200000000|2024-09-13 04:00:00|36586|36579|36566|36559|36586|36579|36543.5|36536.5|87
1726200300000|2024-09-13 04:05:00|36563.5|36556.5|36533.5|36526.5|36566|36559|36518.5|36511.5|62
1726200600000|2024-09-13 04:10:00|36531|36524|36568.5|36561.5|36576|36569|36528.5|36521.5|66
1726200900000|2024-09-13 04:15:00|36571|36564|36571|36564|36596|36589|36556|36549|66
1726201200000|2024-09-13 04:20:00|36568.5|36561.5|36533.5|36526.5|36576|36569|36528.5|36521.5|66
1726201500000|2024-09-13 04:25:00|36531|36524|36541|36534|36541|36534|36511|36504|67
1726201800000|2024-09-13 04:30:00|36543.5|36536.5|36473.5|36466.5|36553.5|36546.5|36466|36459|165
1726202100000|2024-09-13 04:35:00|36471|36464|36513.5|36506.5|36521|36514|36461|36454|87
1726202400000|2024-09-13 04:40:00|36511|36504|36551|36544|36556|36549|36488.5|36481.5|76
1726202700000|2024-09-13 04:45:00|36548.5|36541.5|36551|36544|36576|36569|36543.5|36536.5|91
1726203000000|2024-09-13 04:50:00|36553.5|36546.5|36533.5|36526.5|36573.5|36566.5|36533.5|36526.5|64
1726203300000|2024-09-13 04:55:00|36531|36524|36546|36539|36553.5|36546.5|36531|36524|37
1726203600000|2024-09-13 05:00:00|36551|36544|36588.5|36581.5|36591|36584|36543.5|36536.5|134
1726203900000|2024-09-13 05:05:00|36586|36579|36708.5|36701.5|36711|36704|36586|36579|413
1726204200000|2024-09-13 05:10:00|36711|36704|36736|36729|36741|36734|36663.5|36656.5|399
1726204500000|2024-09-13 05:15:00|36738.5|36731.5|36696|36689|36738.5|36731.5|36676|36669|205
1726204800000|2024-09-13 05:20:00|36693.5|36686.5|36651|36644|36718.5|36711.5|36646|36639|177
1726205100000|2024-09-13 05:25:00|36653.5|36646.5|36621|36614|36656|36649|36596|36589|93
1726205400000|2024-09-13 05:30:00|36618.5|36611.5|36616|36609|36631|36624|36591|36584|148
1726205700000|2024-09-13 05:35:00|36618.5|36611.5|36583.5|36576.5|36631|36624|36581|36574|156
1726206000000|2024-09-13 05:40:00|36581|36574|36573.5|36566.5|36633.5|36626.5|36553.5|36546.5|769
1726206300000|2024-09-13 05:45:00|36576|36569|36613.5|36606.5|36631|36624|36556|36549|189
1726206600000|2024-09-13 05:50:00|36616|36609|36601|36594|36631|36624|36573.5|36566.5|286
1726206900000|2024-09-13 05:55:00|36598.5|36591.5|36536|36529|36598.5|36591.5|36518.5|36511.5|649
1726207200000|2024-09-13 06:00:00|36558.5|36551.5|36516|36509|36586|36579|36516|36509|633
1726207500000|2024-09-13 06:05:00|36518.5|36511.5|36541|36534|36551|36544|36506|36499|386
1726207800000|2024-09-13 06:10:00|36538.5|36531.5|36511|36504|36541|36534|36493.5|36486.5|338
1726208100000|2024-09-13 06:15:00|36513.5|36506.5|36511|36504|36528.5|36521.5|36503.5|36496.5|196
1726208400000|2024-09-13 06:20:00|36513.5|36506.5|36538.5|36531.5|36543.5|36536.5|36506|36499|138
1726208700000|2024-09-13 06:25:00|36541|36534|36536|36529|36563.5|36556.5|36528.5|36521.5|56
1726209000000|2024-09-13 06:30:00|36533.5|36526.5|36551|36544|36558.5|36551.5|36528.5|36521.5|19
1726209300000|2024-09-13 06:35:00|36553.5|36546.5|36551|36544|36561|36554|36538.5|36531.5|44
1726209600000|2024-09-13 06:40:00|36548.5|36541.5|36568.5|36561.5|36571|36564|36546|36539|36
1726209900000|2024-09-13 06:45:00|36571|36564|36568.5|36561.5|36576|36569|36548.5|36541.5|19
1726210200000|2024-09-13 06:50:00|36571|36564|36563.5|36556.5|36573.5|36566.5|36553.5|36546.5|21
1726210500000|2024-09-13 06:55:00|36561|36554|36561|36554|36561|36554|36533.5|36526.5|38
1726210800000|2024-09-13 07:00:00|36563.5|36556.5|36563.5|36556.5|36581|36574|36561|36554|98
1726211100000|2024-09-13 07:05:00|36566|36559|36601|36594|36606|36599|36563.5|36556.5|124
1726211400000|2024-09-13 07:10:00|36598.5|36591.5|36621|36614|36631|36624|36586|36579|88
1726211700000|2024-09-13 07:15:00|36623.5|36616.5|36641|36634|36651|36644|36623.5|36616.5|101
1726212000000|2024-09-13 07:20:00|36646|36639|36653.5|36646.5|36656|36649|36636|36629|34
1726212300000|2024-09-13 07:25:00|36651|36644|36668.5|36661.5|36681|36674|36618.5|36611.5|176
1726212600000|2024-09-13 07:30:00|36666|36659|36648.5|36641.5|36703.5|36696.5|36631|36624|123
1726212900000|2024-09-13 07:35:00|36651|36644|36621|36614|36663.5|36656.5|36618.5|36611.5|70
1726213200000|2024-09-13 07:40:00|36618.5|36611.5|36636|36629|36651|36644|36613.5|36606.5|64
1726213500000|2024-09-13 07:45:00|36638.5|36631.5|36588.5|36581.5|36643.5|36636.5|36573.5|36566.5|161
1726213800000|2024-09-13 07:50:00|36591|36584|36546|36539|36601|36594|36546|36539|231
1726214100000|2024-09-13 07:55:00|36543.5|36536.5|36548.5|36541.5|36583.5|36576.5|36538.5|36531.5|137
1726214400000|2024-09-13 08:00:00|36543.5|36536.5|36528.5|36521.5|36581|36574|36513.5|36506.5|41
1726214700000|2024-09-13 08:05:00|36531|36524|36553.5|36546.5|36561|36554|36521|36514|22
1726215000000|2024-09-13 08:10:00|36551|36544|36518.5|36511.5|36556|36549|36481|36474|95
1726215300000|2024-09-13 08:15:00|36516|36509|36551|36544|36551|36544|36461|36454|88
1726215600000|2024-09-13 08:20:00|36553.5|36546.5|36563.5|36556.5|36573.5|36566.5|36528.5|36521.5|52
1726215900000|2024-09-13 08:25:00|36561|36554|36573.5|36566.5|36586|36579|36561|36554|20
1726216200000|2024-09-13 08:30:00|36571|36564|36521|36514|36581|36574|36513.5|36506.5|20
1726216500000|2024-09-13 08:35:00|36523.5|36516.5|36516|36509|36548.5|36541.5|36508.5|36501.5|28
1726216800000|2024-09-13 08:40:00|36518.5|36511.5|36528.5|36521.5|36533.5|36526.5|36516|36509|8
1726217100000|2024-09-13 08:45:00|36531|36524|36556|36549|36566|36559|36526|36519|17
1726217400000|2024-09-13 08:50:00|36561|36554|36513.5|36506.5|36571|36564|36508.5|36501.5|18
1726217700000|2024-09-13 08:55:00|36511|36504|36503.5|36496.5|36513.5|36506.5|36471|36464|53
1726218000000|2024-09-13 09:00:00|36501|36494|36496|36489|36526|36519|36481|36474|40
1726218300000|2024-09-13 09:05:00|36493.5|36486.5|36501|36494|36511|36504|36491|36484|16
1726218600000|2024-09-13 09:10:00|36503.5|36496.5|36516|36509|36518.5|36511.5|36488.5|36481.5|24
1726218900000|2024-09-13 09:15:00|36511|36504|36516|36509|36538.5|36531.5|36506|36499|42
1726219200000|2024-09-13 09:20:00|36518.5|36511.5|36506|36499|36538.5|36531.5|36501|36494|26
1726219500000|2024-09-13 09:25:00|36508.5|36501.5|36503.5|36496.5|36511|36504|36471|36464|18
1726219800000|2024-09-13 09:30:00|36501|36494|36521|36514|36521|36514|36481|36474|48
1726220100000|2024-09-13 09:35:00|36523.5|36516.5|36501|36494|36531|36524|36491|36484|19
1726220400000|2024-09-13 09:40:00|36503.5|36496.5|36493.5|36486.5|36506|36499|36473.5|36466.5|51
1726220700000|2024-09-13 09:45:00|36501|36494|36508.5|36501.5|36526|36519|36496|36489|28
1726221000000|2024-09-13 09:50:00|36506|36499|36508.5|36501.5|36516|36509|36493.5|36486.5|8
1726221300000|2024-09-13 09:55:00|36511|36504|36501|36494|36511|36504|36496|36489|14
1726221600000|2024-09-13 10:00:00|36498.5|36491.5|36511|36504|36523.5|36516.5|36486|36479|77
1726221900000|2024-09-13 10:05:00|36508.5|36501.5|36498.5|36491.5|36508.5|36501.5|36486|36479|21
1726222200000|2024-09-13 10:10:00|36496|36489|36508.5|36501.5|36526|36519|36491|36484|28
1726222500000|2024-09-13 10:15:00|36506|36499|36513.5|36506.5|36526|36519|36491|36484|25
1726222800000|2024-09-13 10:20:00|36516|36509|36506|36499|36516|36509|36501|36494|16
1726223100000|2024-09-13 10:25:00|36503.5|36496.5|36501|36494|36513.5|36506.5|36493.5|36486.5|20
1726223400000|2024-09-13 10:30:00|36498.5|36491.5|36486|36479|36501|36494|36471|36464|24
1726223700000|2024-09-13 10:35:00|36483.5|36476.5|36431|36424|36486|36479|36426|36419|87
1726224000000|2024-09-13 10:40:00|36436|36429|36413.5|36406.5|36436|36429|36371|36364|224
1726224300000|2024-09-13 10:45:00|36411|36404|36436|36429|36456|36449|36411|36404|85
1726224600000|2024-09-13 10:50:00|36433.5|36426.5|36453.5|36446.5|36456|36449|36418.5|36411.5|47
1726224900000|2024-09-13 10:55:00|36456|36449|36473.5|36466.5|36476|36469|36438.5|36431.5|120
1726225200000|2024-09-13 11:00:00|36468.5|36461.5|36451|36444|36476|36469|36451|36444|163
1726225500000|2024-09-13 11:05:00|36453.5|36446.5|36446|36439|36456|36449|36438.5|36431.5|71
1726225800000|2024-09-13 11:10:00|36448.5|36441.5|36421|36414|36463.5|36456.5|36418.5|36411.5|39
1726226100000|2024-09-13 11:15:00|36423.5|36416.5|36448.5|36441.5|36448.5|36441.5|36418.5|36411.5|20
1726226400000|2024-09-13 11:20:00|36451|36444|36461|36454|36463.5|36456.5|36431|36424|38
1726226700000|2024-09-13 11:25:00|36463.5|36456.5|36456|36449|36466|36459|36441|36434|44
1726227000000|2024-09-13 11:30:00|36453.5|36446.5|36456|36449|36491|36484|36453.5|36446.5|50
1726227300000|2024-09-13 11:35:00|36453.5|36446.5|36421|36414|36466|36459|36408.5|36401.5|25
1726227600000|2024-09-13 11:40:00|36418.5|36411.5|36463.5|36456.5|36466|36459|36416|36409|40
1726227900000|2024-09-13 11:45:00|36466|36459|36446|36439|36466|36459|36433.5|36426.5|32
1726228200000|2024-09-13 11:50:00|36441|36434|36451|36444|36468.5|36461.5|36441|36434|41
1726228500000|2024-09-13 11:55:00|36448.5|36441.5|36441|36434|36451|36444|36418.5|36411.5|46
1726228800000|2024-09-13 12:00:00|36438.5|36431.5|36476|36469|36481|36474|36436|36429|51
1726229100000|2024-09-13 12:05:00|36478.5|36471.5|36461|36454|36488.5|36481.5|36448.5|36441.5|44
1726229400000|2024-09-13 12:10:00|36458.5|36451.5|36461|36454|36473.5|36466.5|36451|36444|138
1726229700000|2024-09-13 12:15:00|36458.5|36451.5|36451|36444|36466|36459|36446|36439|36
1726230000000|2024-09-13 12:20:00|36448.5|36441.5|36431|36424|36461|36454|36428.5|36421.5|61
1726230300000|2024-09-13 12:25:00|36433.5|36426.5|36431|36424|36448.5|36441.5|36421|36414|55
1726230600000|2024-09-13 12:30:00|36436|36429|36438.5|36431.5|36461|36454|36396|36389|106
1726230900000|2024-09-13 12:35:00|36436|36429|36401|36394|36436|36429|36401|36394|53
1726231200000|2024-09-13 12:40:00|36396|36389|36406|36399|36416|36409|36361|36354|292
1726231500000|2024-09-13 12:45:00|36403.5|36396.5|36408.5|36401.5|36436|36429|36401|36394|117
1726231800000|2024-09-13 12:50:00|36411|36404|36401|36394|36411|36404|36386|36379|29
1726232100000|2024-09-13 12:55:00|36403.5|36396.5|36401|36394|36428.5|36421.5|36398.5|36391.5|70
1726232400000|2024-09-13 13:00:00|36403.5|36396.5|36373.5|36366.5|36413.5|36406.5|36363.5|36356.5|112
1726232700000|2024-09-13 13:05:00|36371|36364|36356|36349|36373.5|36366.5|36318.5|36311.5|103
1726233000000|2024-09-13 13:10:00|36358.5|36351.5|36351|36344|36368.5|36361.5|36333.5|36326.5|174
1726233300000|2024-09-13 13:15:00|36353.5|36346.5|36313.5|36306.5|36373.5|36366.5|36301|36294|138
1726233600000|2024-09-13 13:20:00|36311|36304|36291|36284|36316|36309|36283.5|36276.5|86
1726233900000|2024-09-13 13:25:00|36293.5|36286.5|36316|36309|36351|36344|36281|36274|136
1726234200000|2024-09-13 13:30:00|36313.5|36306.5|36401|36394|36413.5|36406.5|36298.5|36291.5|308
1726234500000|2024-09-13 13:35:00|36403.5|36396.5|36411|36404|36426|36419|36381|36374|194
1726234800000|2024-09-13 13:40:00|36413.5|36406.5|36486|36479|36486|36479|36383.5|36376.5|365
1726235100000|2024-09-13 13:45:00|36491|36484|36436|36429|36501|36494|36436|36429|288
1726235400000|2024-09-13 13:50:00|36431|36424|36441|36434|36463.5|36456.5|36411|36404|113
1726235700000|2024-09-13 13:55:00|36443.5|36436.5|36376|36369|36463.5|36456.5|36376|36369|289
1726236000000|2024-09-13 14:00:00|36378.5|36371.5|36426|36419|36441|36434|36306|36299|805
1726236300000|2024-09-13 14:05:00|36423.5|36416.5|36458.5|36451.5|36473.5|36466.5|36396|36389|164
1726236600000|2024-09-13 14:10:00|36461|36454|36478.5|36471.5|36511|36504|36431|36424|186
1726236900000|2024-09-13 14:15:00|36476|36469|36491|36484|36533.5|36526.5|36466|36459|114
1726237200000|2024-09-13 14:20:00|36493.5|36486.5|36556|36549|36561|36554|36491|36484|73
1726237500000|2024-09-13 14:25:00|36561|36554|36458.5|36451.5|36571|36564|36448.5|36441.5|355
1726237800000|2024-09-13 14:30:00|36461|36454|36468.5|36461.5|36471|36464|36388.5|36381.5|434
1726238100000|2024-09-13 14:35:00|36463.5|36456.5|36548.5|36541.5|36556|36549|36453.5|36446.5|249
1726238400000|2024-09-13 14:40:00|36551|36544|36606|36599|36618.5|36611.5|36548.5|36541.5|86
1726238700000|2024-09-13 14:45:00|36608.5|36601.5|36583.5|36576.5|36611|36604|36558.5|36551.5|91
1726239000000|2024-09-13 14:50:00|36581|36574|36543.5|36536.5|36586|36579|36528.5|36521.5|87
1726239300000|2024-09-13 14:55:00|36541|36534|36538.5|36531.5|36573.5|36566.5|36511|36504|118
1726239600000|2024-09-13 15:00:00|36541|36534|36543.5|36536.5|36558.5|36551.5|36531|36524|124
1726239900000|2024-09-13 15:05:00|36546|36539|36498.5|36491.5|36556|36549|36493.5|36486.5|94
1726240200000|2024-09-13 15:10:00|36496|36489|36456|36449|36506|36499|36456|36449|87
1726240500000|2024-09-13 15:15:00|36458.5|36451.5|36481|36474|36508.5|36501.5|36456|36449|51
1726240800000|2024-09-13 15:20:00|36483.5|36476.5|36483.5|36476.5|36496|36489|36441|36434|150
1726241100000|2024-09-13 15:25:00|36481|36474|36468.5|36461.5|36486|36479|36461|36454|129
1726241400000|2024-09-13 15:30:00|36471|36464|36493.5|36486.5|36498.5|36491.5|36456|36449|99
1726241700000|2024-09-13 15:35:00|36491|36484|36506|36499|36526|36519|36488.5|36481.5|31
1726242000000|2024-09-13 15:40:00|36508.5|36501.5|36496|36489|36528.5|36521.5|36486|36479|46
1726242300000|2024-09-13 15:45:00|36498.5|36491.5|36506|36499|36521|36514|36486|36479|50
1726242600000|2024-09-13 15:50:00|36503.5|36496.5|36516|36509|36526|36519|36493.5|36486.5|120
1726242900000|2024-09-13 15:55:00|36518.5|36511.5|36506|36499|36518.5|36511.5|36498.5|36491.5|31
1726243200000|2024-09-13 16:00:00|36508.5|36501.5|36516|36509|36558.5|36551.5|36508.5|36501.5|73
1726243500000|2024-09-13 16:05:00|36513.5|36506.5|36488.5|36481.5|36523.5|36516.5|36478.5|36471.5|92
1726243800000|2024-09-13 16:10:00|36486|36479|36458.5|36451.5|36498.5|36491.5|36431|36424|66
1726244100000|2024-09-13 16:15:00|36456|36449|36448.5|36441.5|36456|36449|36421|36414|44
1726244400000|2024-09-13 16:20:00|36446|36439|36456|36449|36461|36454|36436|36429|19
1726244700000|2024-09-13 16:25:00|36453.5|36446.5|36433.5|36426.5|36458.5|36451.5|36418.5|36411.5|60
1726245000000|2024-09-13 16:30:00|36431|36424|36441|36434|36458.5|36451.5|36426|36419|28
1726245300000|2024-09-13 16:35:00|36443.5|36436.5|36451|36444|36453.5|36446.5|36418.5|36411.5|57
1726245600000|2024-09-13 16:40:00|36453.5|36446.5|36438.5|36431.5|36458.5|36451.5|36431|36424|83
1726245900000|2024-09-13 16:45:00|36441|36434|36418.5|36411.5|36443.5|36436.5|36416|36409|33
1726246200000|2024-09-13 16:50:00|36421|36414|36463.5|36456.5|36466|36459|36416|36409|39
1726246500000|2024-09-13 16:55:00|36466|36459|36466|36459|36468.5|36461.5|36451|36444|19
1726246800000|2024-09-13 17:00:00|36463.5|36456.5|36466|36459|36478.5|36471.5|36453.5|36446.5|56
1726247100000|2024-09-13 17:05:00|36463.5|36456.5|36476|36469|36496|36489|36463.5|36456.5|74
1726247400000|2024-09-13 17:10:00|36478.5|36471.5|36478.5|36471.5|36486|36479|36461|36454|56
1726247700000|2024-09-13 17:15:00|36476|36469|36483.5|36476.5|36501|36494|36466|36459|28
1726248000000|2024-09-13 17:20:00|36481|36474|36466|36459|36488.5|36481.5|36446|36439|57
1726248300000|2024-09-13 17:25:00|36463.5|36456.5|36476|36469|36486|36479|36461|36454|27
1726248600000|2024-09-13 17:30:00|36473.5|36466.5|36461|36454|36481|36474|36456|36449|17
1726248900000|2024-09-13 17:35:00|36458.5|36451.5|36481|36474|36486|36479|36416|36409|168
1726249200000|2024-09-13 17:40:00|36483.5|36476.5|36491|36484|36496|36489|36471|36464|102
1726249500000|2024-09-13 17:45:00|36493.5|36486.5|36491|36484|36506|36499|36486|36479|115
1726249800000|2024-09-13 17:50:00|36493.5|36486.5|36491|36484|36503.5|36496.5|36476|36469|72
1726250100000|2024-09-13 17:55:00|36493.5|36486.5|36488.5|36481.5|36511|36504|36481|36474|73
1726250400000|2024-09-13 18:00:00|36491|36484|36453.5|36446.5|36491|36484|36406|36399|133
1726250700000|2024-09-13 18:05:00|36456|36449|36473.5|36466.5|36486|36479|36451|36444|42
1726251000000|2024-09-13 18:10:00|36471|36464|36456|36449|36476|36469|36428.5|36421.5|25
1726251300000|2024-09-13 18:15:00|36458.5|36451.5|36448.5|36441.5|36466|36459|36441|36434|64
1726251600000|2024-09-13 18:20:00|36451|36444|36406|36399|36451|36444|36406|36399|74
1726251900000|2024-09-13 18:25:00|36403.5|36396.5|36401|36394|36431|36424|36398.5|36391.5|44
1726252200000|2024-09-13 18:30:00|36403.5|36396.5|36396|36389|36406|36399|36368.5|36361.5|154
1726252500000|2024-09-13 18:35:00|36398.5|36391.5|36386|36379|36403.5|36396.5|36373.5|36366.5|13
1726252800000|2024-09-13 18:40:00|36383.5|36376.5|36388.5|36381.5|36416|36409|36371|36364|55
1726253100000|2024-09-13 18:45:00|36391|36384|36378.5|36371.5|36406|36399|36376|36369|23
1726253400000|2024-09-13 18:50:00|36376|36369|36381|36374|36391|36384|36356|36349|53
1726253700000|2024-09-13 18:55:00|36378.5|36371.5|36383.5|36376.5|36396|36389|36371|36364|27
1726254000000|2024-09-13 19:00:00|36378.5|36371.5|36356|36349|36378.5|36371.5|36346|36339|25
1726254300000|2024-09-13 19:05:00|36358.5|36351.5|36378.5|36371.5|36383.5|36376.5|36358.5|36351.5|17
1726254600000|2024-09-13 19:10:00|36376|36369|36383.5|36376.5|36391|36384|36368.5|36361.5|31
1726254900000|2024-09-13 19:15:00|36381|36374|36391|36384|36401|36394|36373.5|36366.5|40
1726255200000|2024-09-13 19:20:00|36388.5|36381.5|36401|36394|36406|36399|36381|36374|38
1726255500000|2024-09-13 19:25:00|36403.5|36396.5|36421|36414|36421|36414|36396|36389|29
1726255800000|2024-09-13 19:30:00|36418.5|36411.5|36438.5|36431.5|36448.5|36441.5|36418.5|36411.5|127
1726256100000|2024-09-13 19:35:00|36441|36434|36421|36414|36443.5|36436.5|36393.5|36386.5|42
1726256400000|2024-09-13 19:40:00|36423.5|36416.5|36443.5|36436.5|36443.5|36436.5|36423.5|36416.5|40
1726256700000|2024-09-13 19:45:00|36441|36434|36436|36429|36463.5|36456.5|36433.5|36426.5|91
1726257000000|2024-09-13 19:50:00|36433.5|36426.5|36458.5|36451.5|36461|36454|36431|36424|128
1726257300000|2024-09-13 19:55:00|36456|36449|36451|36444|36473.5|36466.5|36436|36429|235
1726257600000|2024-09-13 20:00:00|36453.5|36446.5|36423.5|36416.5|36453.5|36446.5|36418.5|36411.5|89
1726257900000|2024-09-13 20:05:00|36426|36419|36441|36434|36448.5|36441.5|36423.5|36416.5|13
1726258200000|2024-09-13 20:10:00|36438.5|36431.5|36431|36424|36441|36434|36413.5|36406.5|48
1726258500000|2024-09-13 20:15:00|36433.5|36426.5|36443.5|36436.5|36443.5|36436.5|36418.5|36411.5|9
1726258800000|2024-09-13 20:20:00|36446|36439|36453.5|36446.5|36453.5|36446.5|36441|36434|5
1726259100000|2024-09-13 20:25:00|36451|36444|36453.5|36446.5|36466|36459|36448.5|36441.5|3
1726259400000|2024-09-13 20:30:00|36451|36444|36456|36449|36463.5|36456.5|36451|36444|4
1726259700000|2024-09-13 20:35:00|36461|36454|36463.5|36456.5|36468.5|36461.5|36458.5|36451.5|12
1726260000000|2024-09-13 20:40:00|36458.5|36451.5|36453.5|36446.5|36463.5|36456.5|36448.5|36441.5|11
1726260300000|2024-09-13 20:45:00|36456|36449|36471|36464|36471|36464|36448.5|36441.5|23
1726260600000|2024-09-13 20:50:00|36476|36469|36456|36449|36486|36479|36453.5|36446.5|24
1726260900000|2024-09-13 20:55:00|36466|36459|36450|36435|36466|36459|36401|36394|62
1726437600000|2024-09-15 22:00:00|36415|36400|36417.5|36402.5|36422.5|36407.5|36407.5|36392.5|0
1726437900000|2024-09-15 22:05:00|36420|36405|36407.5|36392.5|36437.5|36422.5|36407.5|36392.5|2
1726438200000|2024-09-15 22:10:00|36405|36390|36405|36390|36405|36390|36405|36390|0
1726438500000|2024-09-15 22:15:00|36402.5|36387.5|36337.5|36322.5|36402.5|36387.5|36332.5|36317.5|17
1726438800000|2024-09-15 22:20:00|36335|36320|36305|36290|36335|36320|36285|36270|41
1726439100000|2024-09-15 22:25:00|36307.5|36292.5|36310|36295|36310|36295|36295|36280|0
1726439400000|2024-09-15 22:30:00|36312.5|36297.5|36347.5|36332.5|36347.5|36332.5|36312.5|36297.5|2
1726439700000|2024-09-15 22:35:00|36350|36335|36335|36320|36370|36355|36332.5|36317.5|14
1726440000000|2024-09-15 22:40:00|36337.5|36322.5|36340|36325|36340|36325|36335|36320|0
1726440300000|2024-09-15 22:45:00|36337.5|36322.5|36417.5|36402.5|36455|36440|36332.5|36317.5|90
1726440600000|2024-09-15 22:50:00|36410|36395|36417.5|36402.5|36420|36405|36405|36390|3
1726440900000|2024-09-15 22:55:00|36420|36405|36430|36415|36430|36415|36420|36405|0
1726441200000|2024-09-15 23:00:00|36425|36410|36440|36425|36440|36425|36425|36410|1
1726441500000|2024-09-15 23:05:00|36442.5|36427.5|36482.5|36467.5|36482.5|36467.5|36442.5|36427.5|11
1726441800000|2024-09-15 23:10:00|36480|36465|36487.5|36472.5|36492.5|36477.5|36480|36465|0
1726442100000|2024-09-15 23:15:00|36485|36470|36475|36460|36492.5|36477.5|36470|36455|11
1726442400000|2024-09-15 23:20:00|36477.5|36462.5|36480|36465|36482.5|36467.5|36467.5|36452.5|1
1726442700000|2024-09-15 23:25:00|36482.5|36467.5|36492.5|36477.5|36492.5|36477.5|36475|36460|2
1726443000000|2024-09-15 23:30:00|36490|36475|36541|36534|36581|36574|36488.5|36475|8298
1726443300000|2024-09-15 23:35:00|36543.5|36536.5|36531|36524|36551|36544|36521|36514|15
1726443600000|2024-09-15 23:40:00|36533.5|36526.5|36551|36544|36558.5|36551.5|36518.5|36511.5|10
1726443900000|2024-09-15 23:45:00|36548.5|36541.5|36583.5|36576.5|36583.5|36576.5|36523.5|36516.5|24
1726444200000|2024-09-15 23:50:00|36586|36579|36573.5|36566.5|36613.5|36606.5|36558.5|36551.5|120
1726444500000|2024-09-15 23:55:00|36571|36564|36583.5|36576.5|36583.5|36576.5|36543.5|36536.5|39
1726444800000|2024-09-16 00:00:00|36586|36579|36528.5|36521.5|36606|36599|36513.5|36506.5|179
1726445100000|2024-09-16 00:05:00|36526|36519|36496|36489|36526|36519|36473.5|36466.5|77
1726445400000|2024-09-16 00:10:00|36498.5|36491.5|36478.5|36471.5|36501|36494|36453.5|36446.5|61
1726445700000|2024-09-16 00:15:00|36476|36469|36441|36434|36483.5|36476.5|36436|36429|48
1726446000000|2024-09-16 00:20:00|36443.5|36436.5|36396|36389|36466|36459|36396|36389|38
1726446300000|2024-09-16 00:25:00|36398.5|36391.5|36436|36429|36453.5|36446.5|36398.5|36391.5|42
1726446600000|2024-09-16 00:30:00|36438.5|36431.5|36471|36464|36471|36464|36431|36424|31
1726446900000|2024-09-16 00:35:00|36453.5|36446.5|36466|36459|36478.5|36471.5|36448.5|36441.5|60
1726447200000|2024-09-16 00:40:00|36463.5|36456.5|36486|36479|36493.5|36486.5|36441|36434|10
1726447500000|2024-09-16 00:45:00|36483.5|36476.5|36411|36404|36483.5|36476.5|36411|36404|19
1726447800000|2024-09-16 00:50:00|36408.5|36401.5|36368.5|36361.5|36418.5|36411.5|36368.5|36361.5|53
1726448100000|2024-09-16 00:55:00|36366|36359|36383.5|36376.5|36383.5|36376.5|36358.5|36351.5|81
1726448400000|2024-09-16 01:00:00|36381|36374|36358.5|36351.5|36388.5|36381.5|36358.5|36351.5|76
1726448700000|2024-09-16 01:05:00|36356|36349|36371|36364|36388.5|36381.5|36353.5|36346.5|58
1726449000000|2024-09-16 01:10:00|36378.5|36371.5|36353.5|36346.5|36381|36374|36353.5|36346.5|42
1726449300000|2024-09-16 01:15:00|36351|36344|36313.5|36306.5|36351|36344|36268.5|36261.5|244
1726449600000|2024-09-16 01:20:00|36316|36309|36348.5|36341.5|36371|36364|36316|36309|30
1726449900000|2024-09-16 01:25:00|36346|36339|36338.5|36331.5|36358.5|36351.5|36331|36324|74
1726450200000|2024-09-16 01:30:00|36336|36329|36338.5|36331.5|36341|36334|36303.5|36296.5|71
1726450500000|2024-09-16 01:35:00|36336|36329|36353.5|36346.5|36356|36349|36321|36314|29
1726450800000|2024-09-16 01:40:00|36351|36344|36348.5|36341.5|36361|36354|36341|36334|14
1726451100000|2024-09-16 01:45:00|36351|36344|36378.5|36371.5|36383.5|36376.5|36343.5|36336.5|27
1726451400000|2024-09-16 01:50:00|36381|36374|36401|36394|36413.5|36406.5|36373.5|36366.5|41
1726451700000|2024-09-16 01:55:00|36403.5|36396.5|36406|36399|36418.5|36411.5|36393.5|36386.5|35
1726452000000|2024-09-16 02:00:00|36408.5|36401.5|36398.5|36391.5|36411|36404|36391|36384|71
1726452300000|2024-09-16 02:05:00|36401|36394|36383.5|36376.5|36403.5|36396.5|36383.5|36376.5|16
1726452600000|2024-09-16 02:10:00|36386|36379|36378.5|36371.5|36391|36384|36373.5|36366.5|12
1726452900000|2024-09-16 02:15:00|36381|36374|36403.5|36396.5|36408.5|36401.5|36378.5|36371.5|30
1726453200000|2024-09-16 02:20:00|36406|36399|36408.5|36401.5|36413.5|36406.5|36401|36394|7
1726453500000|2024-09-16 02:25:00|36406|36399|36408.5|36401.5|36411|36404|36398.5|36391.5|1
1726453800000|2024-09-16 02:30:00|36406|36399|36396|36389|36408.5|36401.5|36396|36389|7
1726454100000|2024-09-16 02:35:00|36398.5|36391.5|36401|36394|36411|36404|36393.5|36386.5|22
1726454400000|2024-09-16 02:40:00|36398.5|36391.5|36391|36384|36401|36394|36388.5|36381.5|0
1726454700000|2024-09-16 02:45:00|36393.5|36386.5|36408.5|36401.5|36408.5|36401.5|36393.5|36386.5|8
1726455000000|2024-09-16 02:50:00|36403.5|36396.5|36398.5|36391.5|36408.5|36401.5|36396|36389|8
1726455300000|2024-09-16 02:55:00|36401|36394|36396|36389|36403.5|36396.5|36393.5|36386.5|3
1726455600000|2024-09-16 03:00:00|36398.5|36391.5|36391|36384|36401|36394|36388.5|36381.5|5
1726455900000|2024-09-16 03:05:00|36388.5|36381.5|36386|36379|36388.5|36381.5|36376|36369|21
1726456200000|2024-09-16 03:10:00|36383.5|36376.5|36413.5|36406.5|36413.5|36406.5|36378.5|36371.5|16
1726456500000|2024-09-16 03:15:00|36411|36404|36423.5|36416.5|36423.5|36416.5|36408.5|36401.5|3
1726456800000|2024-09-16 03:20:00|36421|36414|36378.5|36371.5|36426|36419|36376|36369|18
1726457100000|2024-09-16 03:25:00|36381|36374|36378.5|36371.5|36393.5|36386.5|36353.5|36346.5|76
1726457400000|2024-09-16 03:30:00|36373.5|36366.5|36356|36349|36376|36369|36323.5|36316.5|36
1726457700000|2024-09-16 03:35:00|36358.5|36351.5|36318.5|36311.5|36358.5|36351.5|36311|36304|25
1726458000000|2024-09-16 03:40:00|36321|36314|36321|36314|36328.5|36321.5|36311|36304|17
1726458300000|2024-09-16 03:45:00|36323.5|36316.5|36323.5|36316.5|36328.5|36321.5|36303.5|36296.5|23
1726458600000|2024-09-16 03:50:00|36326|36319|36333.5|36326.5|36346|36339|36318.5|36311.5|5
1726458900000|2024-09-16 03:55:00|36331|36324|36343.5|36336.5|36343.5|36336.5|36328.5|36321.5|14
1726459200000|2024-09-16 04:00:00|36346|36339|36328.5|36321.5|36353.5|36346.5|36326|36319|19
1726459500000|2024-09-16 04:05:00|36326|36319|36308.5|36301.5|36333.5|36326.5|36298.5|36291.5|14
1726459800000|2024-09-16 04:10:00|36311|36304|36323.5|36316.5|36323.5|36316.5|36296|36289|46
1726460100000|2024-09-16 04:15:00|36321|36314|36333.5|36326.5|36333.5|36326.5|36306|36299|10
1726460400000|2024-09-16 04:20:00|36341|36334|36353.5|36346.5|36371|36364|36338.5|36331.5|78
1726460700000|2024-09-16 04:25:00|36351|36344|36348.5|36341.5|36361|36354|36343.5|36336.5|6
1726461000000|2024-09-16 04:30:00|36346|36339|36343.5|36336.5|36353.5|36346.5|36333.5|36326.5|7
1726461300000|2024-09-16 04:35:00|36346|36339|36348.5|36341.5|36358.5|36351.5|36338.5|36331.5|9
1726461600000|2024-09-16 04:40:00|36351|36344|36353.5|36346.5|36358.5|36351.5|36348.5|36341.5|14
1726461900000|2024-09-16 04:45:00|36351|36344|36338.5|36331.5|36353.5|36346.5|36338.5|36331.5|1
1726462200000|2024-09-16 04:50:00|36341|36334|36358.5|36351.5|36363.5|36356.5|36338.5|36331.5|46
1726462500000|2024-09-16 04:55:00|36361|36354|36353.5|36346.5|36368.5|36361.5|36348.5|36341.5|6
1726462800000|2024-09-16 05:00:00|36351|36344|36348.5|36341.5|36356|36349|36333.5|36326.5|38
1726463100000|2024-09-16 05:05:00|36351|36344|36383.5|36376.5|36388.5|36381.5|36348.5|36341.5|9
1726463400000|2024-09-16 05:10:00|36386|36379|36378.5|36371.5|36391|36384|36373.5|36366.5|16
1726463700000|2024-09-16 05:15:00|36381|36374|36363.5|36356.5|36381|36374|36361|36354|16
1726464000000|2024-09-16 05:20:00|36361|36354|36361|36354|36371|36364|36353.5|36346.5|8
1726464300000|2024-09-16 05:25:00|36356|36349|36358.5|36351.5|36366|36359|36353.5|36346.5|16
1726464600000|2024-09-16 05:30:00|36356|36349|36358.5|36351.5|36373.5|36366.5|36353.5|36346.5|17
1726464900000|2024-09-16 05:35:00|36361|36354|36356|36349|36368.5|36361.5|36351|36344|13
1726465200000|2024-09-16 05:40:00|36358.5|36351.5|36363.5|36356.5|36376|36369|36358.5|36351.5|5
1726465500000|2024-09-16 05:45:00|36358.5|36351.5|36353.5|36346.5|36368.5|36361.5|36353.5|36346.5|2
1726465800000|2024-09-16 05:50:00|36351|36344|36346|36339|36358.5|36351.5|36346|36339|2
1726466100000|2024-09-16 05:55:00|36348.5|36341.5|36373.5|36366.5|36373.5|36366.5|36343.5|36336.5|44
1726466400000|2024-09-16 06:00:00|36368.5|36361.5|36368.5|36361.5|36388.5|36381.5|36363.5|36356.5|98
1726466700000|2024-09-16 06:05:00|36366|36359|36353.5|36346.5|36366|36359|36318.5|36311.5|92
1726467000000|2024-09-16 06:10:00|36356|36349|36338.5|36331.5|36366|36359|36328.5|36321.5|11
1726467300000|2024-09-16 06:15:00|36341|36334|36308.5|36301.5|36353.5|36346.5|36306|36299|29
1726467600000|2024-09-16 06:20:00|36311|36304|36303.5|36296.5|36321|36314|36298.5|36291.5|17
1726467900000|2024-09-16 06:25:00|36306|36299|36328.5|36321.5|36328.5|36321.5|36306|36299|9
1726468200000|2024-09-16 06:30:00|36323.5|36316.5|36303.5|36296.5|36323.5|36316.5|36303.5|36296.5|12
1726468500000|2024-09-16 06:35:00|36301|36294|36298.5|36291.5|36313.5|36306.5|36288.5|36281.5|31
1726468800000|2024-09-16 06:40:00|36301|36294|36268.5|36261.5|36303.5|36296.5|36253.5|36246.5|90
1726469100000|2024-09-16 06:45:00|36266|36259|36246|36239|36268.5|36261.5|36218.5|36211.5|55
1726469400000|2024-09-16 06:50:00|36238.5|36231.5|36238.5|36231.5|36253.5|36246.5|36223.5|36216.5|27
1726469700000|2024-09-16 06:55:00|36241|36234|36273.5|36266.5|36273.5|36266.5|36241|36234|62
1726470000000|2024-09-16 07:00:00|36278.5|36271.5|36278.5|36271.5|36286|36279|36236|36229|54
1726470300000|2024-09-16 07:05:00|36281|36274|36298.5|36291.5|36323.5|36316.5|36276|36269|62
1726470600000|2024-09-16 07:10:00|36301|36294|36308.5|36301.5|36308.5|36301.5|36256|36249|91
1726470900000|2024-09-16 07:15:00|36293.5|36286.5|36231|36224|36293.5|36286.5|36228.5|36221.5|39
1726471200000|2024-09-16 07:20:00|36228.5|36221.5|36248.5|36241.5|36268.5|36261.5|36228.5|36221.5|13
1726471500000|2024-09-16 07:25:00|36246|36239|36238.5|36231.5|36253.5|36246.5|36228.5|36221.5|17
1726471800000|2024-09-16 07:30:00|36236|36229|36238.5|36231.5|36238.5|36231.5|36198.5|36191.5|66
1726472100000|2024-09-16 07:35:00|36241|36234|36238.5|36231.5|36253.5|36246.5|36211|36204|165
1726472400000|2024-09-16 07:40:00|36241|36234|36266|36259|36273.5|36266.5|36241|36234|46
1726472700000|2024-09-16 07:45:00|36263.5|36256.5|36306|36299|36306|36299|36263.5|36256.5|64
1726473000000|2024-09-16 07:50:00|36308.5|36301.5|36336|36329|36336|36329|36301|36294|70
1726473300000|2024-09-16 07:55:00|36326|36319|36358.5|36351.5|36368.5|36361.5|36323.5|36316.5|47
1726473600000|2024-09-16 08:00:00|36356|36349|36396|36389|36398.5|36391.5|36331|36324|200
1726473900000|2024-09-16 08:05:00|36393.5|36386.5|36378.5|36371.5|36393.5|36386.5|36371|36364|52
1726474200000|2024-09-16 08:10:00|36376|36369|36371|36364|36381|36374|36356|36349|84
1726474500000|2024-09-16 08:15:00|36373.5|36366.5|36368.5|36361.5|36376|36369|36356|36349|34
1726474800000|2024-09-16 08:20:00|36371|36364|36396|36389|36401|36394|36366|36359|47
1726475100000|2024-09-16 08:25:00|36398.5|36391.5|36391|36384|36411|36404|36386|36379|24
1726475400000|2024-09-16 08:30:00|36393.5|36386.5|36391|36384|36413.5|36406.5|36391|36384|13
1726475700000|2024-09-16 08:35:00|36388.5|36381.5|36401|36394|36408.5|36401.5|36388.5|36381.5|8
1726476000000|2024-09-16 08:40:00|36398.5|36391.5|36393.5|36386.5|36413.5|36406.5|36393.5|36386.5|14
1726476300000|2024-09-16 08:45:00|36396|36389|36381|36374|36396|36389|36371|36364|21
1726476600000|2024-09-16 08:50:00|36383.5|36376.5|36398.5|36391.5|36406|36399|36383.5|36376.5|4
1726476900000|2024-09-16 08:55:00|36401|36394|36403.5|36396.5|36408.5|36401.5|36388.5|36381.5|14
1726477200000|2024-09-16 09:00:00|36401|36394|36411|36404|36413.5|36406.5|36398.5|36391.5|18
1726477500000|2024-09-16 09:05:00|36413.5|36406.5|36418.5|36411.5|36428.5|36421.5|36391|36384|133
1726477800000|2024-09-16 09:10:00|36416|36409|36438.5|36431.5|36448.5|36441.5|36416|36409|44
1726478100000|2024-09-16 09:15:00|36441|36434|36461|36454|36461|36454|36436|36429|28
1726478400000|2024-09-16 09:20:00|36458.5|36451.5|36441|36434|36468.5|36461.5|36438.5|36431.5|60
1726478700000|2024-09-16 09:25:00|36443.5|36436.5|36446|36439|36448.5|36441.5|36431|36424|39
1726479000000|2024-09-16 09:30:00|36443.5|36436.5|36461|36454|36461|36454|36438.5|36431.5|12
1726479300000|2024-09-16 09:35:00|36463.5|36456.5|36463.5|36456.5|36473.5|36466.5|36458.5|36451.5|24
1726479600000|2024-09-16 09:40:00|36466|36459|36463.5|36456.5|36468.5|36461.5|36458.5|36451.5|5
1726479900000|2024-09-16 09:45:00|36466|36459|36456|36449|36466|36459|36441|36434|16
1726480200000|2024-09-16 09:50:00|36458.5|36451.5|36448.5|36441.5|36468.5|36461.5|36446|36439|28
1726480500000|2024-09-16 09:55:00|36458.5|36451.5|36443.5|36436.5|36461|36454|36438.5|36431.5|20
1726480800000|2024-09-16 10:00:00|36441|36434|36418.5|36411.5|36441|36434|36408.5|36401.5|34
1726481100000|2024-09-16 10:05:00|36416|36409|36423.5|36416.5|36438.5|36431.5|36411|36404|15
1726481400000|2024-09-16 10:10:00|36426|36419|36458.5|36451.5|36463.5|36456.5|36408.5|36401.5|17
1726481700000|2024-09-16 10:15:00|36456|36449|36458.5|36451.5|36458.5|36451.5|36438.5|36431.5|9
1726482000000|2024-09-16 10:20:00|36456|36449|36423.5|36416.5|36461|36454|36423.5|36416.5|13
1726482300000|2024-09-16 10:25:00|36426|36419|36406|36399|36428.5|36421.5|36406|36399|10
1726482600000|2024-09-16 10:30:00|36408.5|36401.5|36398.5|36391.5|36418.5|36411.5|36398.5|36391.5|56
1726482900000|2024-09-16 10:35:00|36396|36389|36403.5|36396.5|36413.5|36406.5|36393.5|36386.5|13
1726483200000|2024-09-16 10:40:00|36401|36394|36431|36424|36436|36429|36398.5|36391.5|45
1726483500000|2024-09-16 10:45:00|36433.5|36426.5|36428.5|36421.5|36436|36429|36418.5|36411.5|11
1726483800000|2024-09-16 10:50:00|36426|36419|36451|36444|36461|36454|36423.5|36416.5|8
1726484100000|2024-09-16 10:55:00|36448.5|36441.5|36436|36429|36451|36444|36436|36429|5
1726484400000|2024-09-16 11:00:00|36433.5|36426.5|36421|36414|36448.5|36441.5|36421|36414|40
1726484700000|2024-09-16 11:05:00|36423.5|36416.5|36428.5|36421.5|36436|36429|36396|36389|30
1726485000000|2024-09-16 11:10:00|36431|36424|36428.5|36421.5|36438.5|36431.5|36418.5|36411.5|7
1726485300000|2024-09-16 11:15:00|36426|36419|36418.5|36411.5|36431|36424|36408.5|36401.5|4
1726485600000|2024-09-16 11:20:00|36421|36414|36413.5|36406.5|36436|36429|36413.5|36406.5|4
1726485900000|2024-09-16 11:25:00|36416|36409|36408.5|36401.5|36423.5|36416.5|36393.5|36386.5|7
1726486200000|2024-09-16 11:30:00|36411|36404|36408.5|36401.5|36413.5|36406.5|36391|36384|6
1726486500000|2024-09-16 11:35:00|36411|36404|36393.5|36386.5|36411|36404|36391|36384|6
1726486800000|2024-09-16 11:40:00|36396|36389|36396|36389|36406|36399|36386|36379|6
1726487100000|2024-09-16 11:45:00|36398.5|36391.5|36403.5|36396.5|36418.5|36411.5|36396|36389|7
1726487400000|2024-09-16 11:50:00|36401|36394|36401|36394|36411|36404|36396|36389|8
1726487700000|2024-09-16 11:55:00|36398.5|36391.5|36373.5|36366.5|36401|36394|36363.5|36356.5|35
1726488000000|2024-09-16 12:00:00|36371|36364|36338.5|36331.5|36373.5|36366.5|36323.5|36316.5|24
1726488300000|2024-09-16 12:05:00|36341|36334|36363.5|36356.5|36363.5|36356.5|36333.5|36326.5|8
1726488600000|2024-09-16 12:10:00|36361|36354|36353.5|36346.5|36376|36369|36351|36344|12
1726488900000|2024-09-16 12:15:00|36356|36349|36338.5|36331.5|36368.5|36361.5|36338.5|36331.5|7
1726489200000|2024-09-16 12:20:00|36341|36334|36311|36304|36343.5|36336.5|36308.5|36301.5|43
1726489500000|2024-09-16 12:25:00|36308.5|36301.5|36338.5|36331.5|36341|36334|36301|36294|24
1726489800000|2024-09-16 12:30:00|36341|36334|36331|36324|36358.5|36351.5|36311|36304|47
1726490100000|2024-09-16 12:35:00|36333.5|36326.5|36403.5|36396.5|36418.5|36411.5|36333.5|36326.5|48
1726490400000|2024-09-16 12:40:00|36406|36399|36403.5|36396.5|36428.5|36421.5|36398.5|36391.5|58
1726490700000|2024-09-16 12:45:00|36406|36399|36423.5|36416.5|36441|36434|36393.5|36386.5|86
1726491000000|2024-09-16 12:50:00|36426|36419|36403.5|36396.5|36441|36434|36403.5|36396.5|101
1726491300000|2024-09-16 12:55:00|36406|36399|36403.5|36396.5|36423.5|36416.5|36396|36389|19
1726491600000|2024-09-16 13:00:00|36401|36394|36418.5|36411.5|36423.5|36416.5|36398.5|36391.5|60
1726491900000|2024-09-16 13:05:00|36416|36409|36428.5|36421.5|36436|36429|36408.5|36401.5|74
1726492200000|2024-09-16 13:10:00|36431|36424|36453.5|36446.5|36453.5|36446.5|36426|36419|39
1726492500000|2024-09-16 13:15:00|36451|36444|36431|36424|36461|36454|36426|36419|55
1726492800000|2024-09-16 13:20:00|36436|36429|36413.5|36406.5|36436|36429|36413.5|36406.5|17
1726493100000|2024-09-16 13:25:00|36411|36404|36451|36444|36451|36444|36408.5|36401.5|68
1726493400000|2024-09-16 13:30:00|36448.5|36441.5|36411|36404|36483.5|36476.5|36398.5|36391.5|117
1726493700000|2024-09-16 13:35:00|36413.5|36406.5|36408.5|36401.5|36441|36434|36366|36359|240
1726494000000|2024-09-16 13:40:00|36406|36399|36413.5|36406.5|36453.5|36446.5|36403.5|36396.5|119
1726494300000|2024-09-16 13:45:00|36411|36404|36458.5|36451.5|36458.5|36451.5|36383.5|36376.5|252
1726494600000|2024-09-16 13:50:00|36456|36449|36511|36504|36531|36524|36453.5|36446.5|250
1726494900000|2024-09-16 13:55:00|36508.5|36501.5|36521|36514|36538.5|36531.5|36483.5|36476.5|164
1726495200000|2024-09-16 14:00:00|36518.5|36511.5|36558.5|36551.5|36563.5|36556.5|36486|36479|169
1726495500000|2024-09-16 14:05:00|36561|36554|36588.5|36581.5|36601|36594|36548.5|36541.5|101
1726495800000|2024-09-16 14:10:00|36591|36584|36573.5|36566.5|36606|36599|36563.5|36556.5|112
1726496100000|2024-09-16 14:15:00|36576|36569|36573.5|36566.5|36598.5|36591.5|36561|36554|147
1726496400000|2024-09-16 14:20:00|36571|36564|36518.5|36511.5|36578.5|36571.5|36508.5|36501.5|49
1726496700000|2024-09-16 14:25:00|36516|36509|36473.5|36466.5|36528.5|36521.5|36446|36439|186
1726497000000|2024-09-16 14:30:00|36471|36464|36343.5|36336.5|36473.5|36466.5|36308.5|36301.5|289
1726497300000|2024-09-16 14:35:00|36341|36334|36363.5|36356.5|36393.5|36386.5|36323.5|36316.5|241
1726497600000|2024-09-16 14:40:00|36366|36359|36428.5|36421.5|36446|36439|36366|36359|113
1726497900000|2024-09-16 14:45:00|36431|36424|36418.5|36411.5|36436|36429|36343.5|36336.5|187
1726498200000|2024-09-16 14:50:00|36416|36409|36398.5|36391.5|36443.5|36436.5|36368.5|36361.5|61
1726498500000|2024-09-16 14:55:00|36401|36394|36403.5|36396.5|36418.5|36411.5|36383.5|36376.5|63
1726498800000|2024-09-16 15:00:00|36393.5|36386.5|36396|36389|36398.5|36391.5|36353.5|36346.5|70
1726499100000|2024-09-16 15:05:00|36401|36394|36448.5|36441.5|36463.5|36456.5|36388.5|36381.5|73
1726499400000|2024-09-16 15:10:00|36451|36444|36488.5|36481.5|36491|36484|36448.5|36441.5|132
1726499700000|2024-09-16 15:15:00|36491|36484|36496|36489|36503.5|36496.5|36468.5|36461.5|58
1726500000000|2024-09-16 15:20:00|36488.5|36481.5|36491|36484|36501|36494|36473.5|36466.5|167
1726500300000|2024-09-16 15:25:00|36496|36489|36456|36449|36506|36499|36443.5|36436.5|116
1726500600000|2024-09-16 15:30:00|36453.5|36446.5|36511|36504|36511|36504|36453.5|36446.5|122
1726500900000|2024-09-16 15:35:00|36508.5|36501.5|36506|36499|36511|36504|36471|36464|137
1726501200000|2024-09-16 15:40:00|36503.5|36496.5|36498.5|36491.5|36511|36504|36483.5|36476.5|106
1726501500000|2024-09-16 15:45:00|36491|36484|36536|36529|36536|36529|36483.5|36476.5|149
1726501800000|2024-09-16 15:50:00|36533.5|36526.5|36556|36549|36558.5|36551.5|36516|36509|130
1726502100000|2024-09-16 15:55:00|36561|36554|36568.5|36561.5|36571|36564|36538.5|36531.5|54
1726502400000|2024-09-16 16:00:00|36566|36559|36531|36524|36571|36564|36531|36524|56
1726502700000|2024-09-16 16:05:00|36528.5|36521.5|36573.5|36566.5|36581|36574|36523.5|36516.5|71
1726503000000|2024-09-16 16:10:00|36576|36569|36546|36539|36588.5|36581.5|36538.5|36531.5|73
1726503300000|2024-09-16 16:15:00|36551|36544|36528.5|36521.5|36561|36554|36511|36504|65
1726503600000|2024-09-16 16:20:00|36526|36519|36521|36514|36528.5|36521.5|36501|36494|41
1726503900000|2024-09-16 16:25:00|36518.5|36511.5|36566|36559|36576|36569|36518.5|36511.5|55
1726504200000|2024-09-16 16:30:00|36571|36564|36548.5|36541.5|36578.5|36571.5|36528.5|36521.5|87
1726504500000|2024-09-16 16:35:00|36551|36544|36551|36544|36573.5|36566.5|36543.5|36536.5|52
1726504800000|2024-09-16 16:40:00|36556|36549|36546|36539|36576|36569|36543.5|36536.5|61
1726505100000|2024-09-16 16:45:00|36548.5|36541.5|36558.5|36551.5|36568.5|36561.5|36538.5|36531.5|43
1726505400000|2024-09-16 16:50:00|36561|36554|36586|36579|36588.5|36581.5|36561|36554|41
1726505700000|2024-09-16 16:55:00|36583.5|36576.5|36596|36589|36596|36589|36576|36569|73
1726506000000|2024-09-16 17:00:00|36593.5|36586.5|36571|36564|36596|36589|36571|36564|37
1726506300000|2024-09-16 17:05:00|36573.5|36566.5|36581|36574|36586|36579|36566|36559|90
1726506600000|2024-09-16 17:10:00|36586|36579|36581|36574|36596|36589|36581|36574|50
1726506900000|2024-09-16 17:15:00|36583.5|36576.5|36578.5|36571.5|36591|36584|36566|36559|36
1726507200000|2024-09-16 17:20:00|36576|36569|36578.5|36571.5|36581|36574|36553.5|36546.5|35
1726507500000|2024-09-16 17:25:00|36581|36574|36596|36589|36601|36594|36558.5|36551.5|48
1726507800000|2024-09-16 17:30:00|36601|36594|36591|36584|36601|36594|36581|36574|42
1726508100000|2024-09-16 17:35:00|36588.5|36581.5|36643.5|36636.5|36648.5|36641.5|36588.5|36581.5|58
1726508400000|2024-09-16 17:40:00|36641|36634|36636|36629|36648.5|36641.5|36618.5|36611.5|81
1726508700000|2024-09-16 17:45:00|36638.5|36631.5|36638.5|36631.5|36646|36639|36633.5|36626.5|35
1726509000000|2024-09-16 17:50:00|36641|36634|36628.5|36621.5|36661|36654|36626|36619|67
1726509300000|2024-09-16 17:55:00|36626|36619|36641|36634|36641|36634|36621|36614|38
1726509600000|2024-09-16 18:00:00|36638.5|36631.5|36596|36589|36646|36639|36596|36589|73
1726509900000|2024-09-16 18:05:00|36593.5|36586.5|36611|36604|36616|36609|36586|36579|44
1726510200000|2024-09-16 18:10:00|36608.5|36601.5|36611|36604|36631|36624|36606|36599|75
1726510500000|2024-09-16 18:15:00|36606|36599|36591|36584|36613.5|36606.5|36591|36584|28
1726510800000|2024-09-16 18:20:00|36588.5|36581.5|36613.5|36606.5|36633.5|36626.5|36586|36579|31
1726511100000|2024-09-16 18:25:00|36616|36609|36613.5|36606.5|36623.5|36616.5|36606|36599|14
1726511400000|2024-09-16 18:30:00|36611|36604|36608.5|36601.5|36618.5|36611.5|36596|36589|25
1726511700000|2024-09-16 18:35:00|36611|36604|36588.5|36581.5|36616|36609|36586|36579|23
1726512000000|2024-09-16 18:40:00|36586|36579|36556|36549|36591|36584|36548.5|36541.5|42
1726512300000|2024-09-16 18:45:00|36551|36544|36583.5|36576.5|36583.5|36576.5|36531|36524|53
1726512600000|2024-09-16 18:50:00|36581|36574|36586|36579|36596|36589|36571|36564|20
1726512900000|2024-09-16 18:55:00|36583.5|36576.5|36646|36639|36648.5|36641.5|36581|36574|38
1726513200000|2024-09-16 19:00:00|36643.5|36636.5|36646|36639|36663.5|36656.5|36633.5|36626.5|65
1726513500000|2024-09-16 19:05:00|36643.5|36636.5|36656|36649|36663.5|36656.5|36638.5|36631.5|64
1726513800000|2024-09-16 19:10:00|36658.5|36651.5|36641|36634|36658.5|36651.5|36636|36629|44
1726514100000|2024-09-16 19:15:00|36638.5|36631.5|36641|36634|36646|36639|36628.5|36621.5|52
1726514400000|2024-09-16 19:20:00|36638.5|36631.5|36623.5|36616.5|36641|36634|36621|36614|28
1726514700000|2024-09-16 19:25:00|36626|36619|36636|36629|36636|36629|36626|36619|17
1726515000000|2024-09-16 19:30:00|36633.5|36626.5|36661|36654|36666|36659|36628.5|36621.5|42
1726515300000|2024-09-16 19:35:00|36658.5|36651.5|36661|36654|36666|36659|36631|36624|42
1726515600000|2024-09-16 19:40:00|36656|36649|36671|36664|36673.5|36666.5|36656|36649|72
1726515900000|2024-09-16 19:45:00|36673.5|36666.5|36681|36674|36686|36679|36671|36664|52
1726516200000|2024-09-16 19:50:00|36678.5|36671.5|36706|36699|36711|36704|36671|36664|143
1726516500000|2024-09-16 19:55:00|36701|36694|36668.5|36661.5|36711|36704|36648.5|36641.5|204
1726516800000|2024-09-16 20:00:00|36666|36659|36651|36644|36673.5|36666.5|36646|36639|72
1726517100000|2024-09-16 20:05:00|36648.5|36641.5|36663.5|36656.5|36671|36664|36648.5|36641.5|14
1726517400000|2024-09-16 20:10:00|36661|36654|36648.5|36641.5|36661|36654|36643.5|36636.5|3
1726517700000|2024-09-16 20:15:00|36651|36644|36663.5|36656.5|36663.5|36656.5|36651|36644|7
1726518000000|2024-09-16 20:20:00|36661|36654|36661|36654|36663.5|36656.5|36658.5|36651.5|0
1726518300000|2024-09-16 20:25:00|36658.5|36651.5|36661|36654|36661|36654|36658.5|36651.5|2
1726518600000|2024-09-16 20:30:00|36656|36649|36636|36629|36656|36649|36633.5|36626.5|9
1726518900000|2024-09-16 20:35:00|36633.5|36626.5|36616|36609|36636|36629|36616|36609|15
1726519200000|2024-09-16 20:40:00|36621|36614|36596|36589|36621|36614|36596|36589|8
1726519500000|2024-09-16 20:45:00|36601|36594|36603.5|36596.5|36603.5|36596.5|36601|36594|2
1726519800000|2024-09-16 20:50:00|36601|36594|36603.5|36596.5|36603.5|36596.5|36596|36589|8
1726520100000|2024-09-16 20:55:00|36601|36594|36635|36620|36647.5|36636.5|36596|36589|44
1726520400000|2024-09-16 21:00:00|36630|36615|36637.5|36622.5|36645|36630|36630|36615|0
1726520700000|2024-09-16 21:05:00|36635|36620|36642.5|36627.5|36650|36635|36635|36620|0
1726521000000|2024-09-16 21:10:00|36650.3|36620.3|36650.3|36620.3|36650.3|36620.3|36650.3|36620.3|7739
1726521300000|2024-09-16 21:15:00|36650|36620|36650.4|36620.4|36651.5|36621.5|36650|36620|0
1726521600000|2024-09-16 21:20:00|36650.2|36620.2|36649.8|36619.8|36650.3|36620.3|36649.8|36619.8|0
1726521900000|2024-09-16 21:25:00|36650.1|36620.1|36646.1|36616.1|36650.3|36620.3|36646|36616|0
1726522200000|2024-09-16 21:30:00|36647.9|36617.9|36648.8|36618.8|36648.8|36618.8|36647.6|36617.6|0
1726522500000|2024-09-16 21:35:00|36648.9|36618.9|36648.9|36618.9|36649.3|36619.3|36646.3|36616.3|0
1726522800000|2024-09-16 21:40:00|36649.2|36619.2|36647.7|36617.7|36649.3|36619.3|36646|36616|0
1726523100000|2024-09-16 21:45:00|36647.5|36617.5|36648.8|36618.8|36649.4|36619.4|36647.5|36617.5|0
1726523400000|2024-09-16 21:50:00|36645.7|36615.7|36644.9|36614.9|36647.3|36617.3|36643.5|36613.5|0
1726523700000|2024-09-16 21:55:00|36646.3|36616.3|36646.5|36616.5|36651.9|36621.9|36645.4|36615.4|0
1726524000000|2024-09-16 22:00:00|36654|36624|36657.5|36642.5|36667.5|36652.5|36654|36624|1
1726524300000|2024-09-16 22:05:00|36660|36645|36675|36660|36675|36660|36657.5|36642.5|2
1726524600000|2024-09-16 22:10:00|36670|36655|36692.5|36677.5|36697.5|36682.5|36667.5|36652.5|19
1726524900000|2024-09-16 22:15:00|36690|36675|36695|36680|36700|36685|36685|36670|12
1726525200000|2024-09-16 22:20:00|36692.5|36677.5|36687.5|36672.5|36692.5|36677.5|36672.5|36657.5|17
1726525500000|2024-09-16 22:25:00|36685|36670|36682.5|36667.5|36690|36675|36680|36665|1
1726525800000|2024-09-16 22:30:00|36685|36670|36692.5|36677.5|36695|36680|36685|36670|4
1726526100000|2024-09-16 22:35:00|36695|36680|36702.5|36687.5|36702.5|36687.5|36695|36680|1
1726526400000|2024-09-16 22:40:00|36700|36685|36702.5|36687.5|36702.5|36687.5|36695|36680|2
1726526700000|2024-09-16 22:45:00|36700|36685|36705|36690|36707.5|36692.5|36695|36680|8
1726527000000|2024-09-16 22:50:00|36707.5|36692.5|36720|36705|36720|36705|36705|36690|8
1726527300000|2024-09-16 22:55:00|36715|36700|36707.5|36692.5|36717.5|36702.5|36702.5|36687.5|4
1726527600000|2024-09-16 23:00:00|36705|36690|36692.5|36677.5|36715|36700|36675|36660|54
1726527900000|2024-09-16 23:05:00|36695|36680|36697.5|36682.5|36717.5|36702.5|36695|36680|19
1726528200000|2024-09-16 23:10:00|36695|36680|36690|36675|36697.5|36682.5|36690|36675|9
1726528500000|2024-09-16 23:15:00|36692.5|36677.5|36740|36725|36747.5|36732.5|36682.5|36667.5|164
1726528800000|2024-09-16 23:20:00|36737.5|36722.5|36737.5|36722.5|36750|36735|36715|36700|35
1726529100000|2024-09-16 23:25:00|36735|36720|36737.5|36722.5|36740|36725|36727.5|36712.5|27
1726529400000|2024-09-16 23:30:00|36735|36720|36663.5|36656.5|36741|36734|36653.5|36646.5|4131
1726529700000|2024-09-16 23:35:00|36666|36659|36678.5|36671.5|36691|36684|36658.5|36651.5|85
1726530000000|2024-09-16 23:40:00|36676|36669|36678.5|36671.5|36698.5|36691.5|36658.5|36651.5|102
1726530300000|2024-09-16 23:45:00|36681|36674|36628.5|36621.5|36688.5|36681.5|36616|36609|215
1726530600000|2024-09-16 23:50:00|36631|36624|36618.5|36611.5|36633.5|36626.5|36593.5|36586.5|104
1726530900000|2024-09-16 23:55:00|36621|36614|36568.5|36561.5|36621|36614|36551|36544|128
1726531200000|2024-09-17 00:00:00|36538.5|36531.5|36563.5|36556.5|36636|36629|36506|36499|504
1726531500000|2024-09-17 00:05:00|36566|36559|36466|36459|36571|36564|36466|36459|379
1726531800000|2024-09-17 00:10:00|36463.5|36456.5|36403.5|36396.5|36483.5|36476.5|36403.5|36396.5|562
1726532100000|2024-09-17 00:15:00|36401|36394|36423.5|36416.5|36443.5|36436.5|36363.5|36356.5|414
1726532400000|2024-09-17 00:20:00|36426|36419|36398.5|36391.5|36458.5|36451.5|36398.5|36391.5|323
1726532700000|2024-09-17 00:25:00|36401|36394|36371|36364|36448.5|36441.5|36361|36354|193
1726533000000|2024-09-17 00:30:00|36373.5|36366.5|36378.5|36371.5|36406|36399|36358.5|36351.5|268
1726533300000|2024-09-17 00:35:00|36381|36374|36378.5|36371.5|36386|36379|36308.5|36301.5|201
1726533600000|2024-09-17 00:40:00|36376|36369|36338.5|36331.5|36383.5|36376.5|36331|36324|145
1726533900000|2024-09-17 00:45:00|36341|36334|36366|36359|36376|36369|36323.5|36316.5|156
1726534200000|2024-09-17 00:50:00|36368.5|36361.5|36343.5|36336.5|36416|36409|36333.5|36326.5|155
1726534500000|2024-09-17 00:55:00|36346|36339|36288.5|36281.5|36353.5|36346.5|36288.5|36281.5|268
1726534800000|2024-09-17 01:00:00|36286|36279|36283.5|36276.5|36293.5|36286.5|36236|36229|202
1726535100000|2024-09-17 01:05:00|36286|36279|36221|36214|36288.5|36281.5|36211|36204|183
1726535400000|2024-09-17 01:10:00|36223.5|36216.5|36111|36104|36226|36219|36088.5|36081.5|464
1726535700000|2024-09-17 01:15:00|36113.5|36106.5|36068.5|36061.5|36168.5|36161.5|36046|36039|499
1726536000000|2024-09-17 01:20:00|36071|36064|36058.5|36051.5|36081|36074|36021|36014|363
1726536300000|2024-09-17 01:25:00|36056|36049|36018.5|36011.5|36071|36064|35993.5|35986.5|362
1726536600000|2024-09-17 01:30:00|36016|36009|36111|36104|36126|36119|36013.5|36006.5|352
1726536900000|2024-09-17 01:35:00|36113.5|36106.5|36123.5|36116.5|36143.5|36136.5|36061|36054|307
1726537200000|2024-09-17 01:40:00|36121|36114|36123.5|36116.5|36138.5|36131.5|36101|36094|159
1726537500000|2024-09-17 01:45:00|36126|36119|36068.5|36061.5|36133.5|36126.5|36061|36054|257
1726537800000|2024-09-17 01:50:00|36071|36064|35958.5|35951.5|36073.5|36066.5|35948.5|35941.5|370
1726538100000|2024-09-17 01:55:00|35956|35949|36053.5|36046.5|36061|36054|35956|35949|249
1726538400000|2024-09-17 02:00:00|36056|36049|36038.5|36031.5|36076|36069|36028.5|36021.5|262
1726538700000|2024-09-17 02:05:00|36036|36029|35988.5|35981.5|36046|36039|35981|35974|140
1726539000000|2024-09-17 02:10:00|35986|35979|35953.5|35946.5|36016|36009|35951|35944|227
1726539300000|2024-09-17 02:15:00|35958.5|35951.5|35881|35874|35958.5|35951.5|35868.5|35861.5|770
1726539600000|2024-09-17 02:20:00|35883.5|35876.5|35846|35839|35923.5|35916.5|35833.5|35826.5|329
1726539900000|2024-09-17 02:25:00|35848.5|35841.5|35826|35819|35881|35874|35826|35819|238
1726540200000|2024-09-17 02:30:00|35823.5|35816.5|35853.5|35846.5|35876|35869|35798.5|35791.5|181
1726540500000|2024-09-17 02:35:00|35856|35849|35918.5|35911.5|35923.5|35916.5|35838.5|35831.5|234
1726540800000|2024-09-17 02:40:00|35921|35914|35926|35919|35946|35939|35913.5|35906.5|213
1726541100000|2024-09-17 02:45:00|35923.5|35916.5|35938.5|35931.5|35946|35939|35906|35899|97
1726541400000|2024-09-17 02:50:00|35941|35934|35968.5|35961.5|35971|35964|35938.5|35931.5|88
1726541700000|2024-09-17 02:55:00|35971|35964|36006|35999|36011|36004|35963.5|35956.5|230
1726542000000|2024-09-17 03:00:00|36008.5|36001.5|35983.5|35976.5|36016|36009|35978.5|35971.5|188
1726542300000|2024-09-17 03:05:00|35986|35979|36016|36009|36021|36014|35978.5|35971.5|105
1726542600000|2024-09-17 03:10:00|36013.5|36006.5|35953.5|35946.5|36018.5|36011.5|35953.5|35946.5|107
1726542900000|2024-09-17 03:15:00|35951|35944|35898.5|35891.5|35956|35949|35893.5|35886.5|85
1726543200000|2024-09-17 03:20:00|35896|35889|35918.5|35911.5|35928.5|35921.5|35891|35884|59
1726543500000|2024-09-17 03:25:00|35921|35914|35926|35919|35931|35924|35911|35904|77
1726543800000|2024-09-17 03:30:00|35923.5|35916.5|35961|35954|35971|35964|35918.5|35911.5|199
1726544100000|2024-09-17 03:35:00|35963.5|35956.5|35863.5|35856.5|35971|35964|35856|35849|228
1726544400000|2024-09-17 03:40:00|35866|35859|35918.5|35911.5|35923.5|35916.5|35836|35829|275
1726544700000|2024-09-17 03:45:00|35916|35909|35916|35909|35958.5|35951.5|35908.5|35901.5|152
1726545000000|2024-09-17 03:50:00|35911|35904|35973.5|35966.5|35993.5|35986.5|35903.5|35896.5|182
1726545300000|2024-09-17 03:55:00|35976|35969|35981|35974|35983.5|35976.5|35933.5|35926.5|106
1726545600000|2024-09-17 04:00:00|35978.5|35971.5|35893.5|35886.5|35983.5|35976.5|35883.5|35876.5|393
1726545900000|2024-09-17 04:05:00|35896|35889|35951|35944|35966|35959|35886|35879|161
1726546200000|2024-09-17 04:10:00|35948.5|35941.5|35958.5|35951.5|35998.5|35991.5|35948.5|35941.5|109
1726546500000|2024-09-17 04:15:00|35961|35954|35976|35969|35988.5|35981.5|35953.5|35946.5|59
1726546800000|2024-09-17 04:20:00|35973.5|35966.5|35918.5|35911.5|35976|35969|35906|35899|54
1726547100000|2024-09-17 04:25:00|35916|35909|35908.5|35901.5|35931|35924|35893.5|35886.5|61
1726547400000|2024-09-17 04:30:00|35911|35904|35918.5|35911.5|35928.5|35921.5|35898.5|35891.5|58
1726547700000|2024-09-17 04:35:00|35916|35909|35856|35849|35918.5|35911.5|35856|35849|105
1726548000000|2024-09-17 04:40:00|35858.5|35851.5|35883.5|35876.5|35888.5|35881.5|35841|35834|97
1726548300000|2024-09-17 04:45:00|35881|35874|35958.5|35951.5|35958.5|35951.5|35881|35874|129
1726548600000|2024-09-17 04:50:00|35961|35954|35926|35919|35963.5|35956.5|35921|35914|97
1726548900000|2024-09-17 04:55:00|35928.5|35921.5|35936|35929|35951|35944|35921|35914|80
1726549200000|2024-09-17 05:00:00|35941|35934|35996|35989|36028.5|36021.5|35928.5|35921.5|300
1726549500000|2024-09-17 05:05:00|35993.5|35986.5|36041|36034|36053.5|36046.5|35988.5|35981.5|142
1726549800000|2024-09-17 05:10:00|36038.5|36031.5|36018.5|36011.5|36038.5|36031.5|35991|35984|178
1726550100000|2024-09-17 05:15:00|36021|36014|36036|36029|36043.5|36036.5|36011|36004|149
1726550400000|2024-09-17 05:20:00|36038.5|36031.5|36048.5|36041.5|36051|36044|36006|35999|97
1726550700000|2024-09-17 05:25:00|36051|36044|36023.5|36016.5|36068.5|36061.5|36021|36014|119
1726551000000|2024-09-17 05:30:00|36026|36019|36008.5|36001.5|36063.5|36056.5|36006|35999|141
1726551300000|2024-09-17 05:35:00|36006|35999|35998.5|35991.5|36021|36014|35976|35969|190
1726551600000|2024-09-17 05:40:00|35993.5|35986.5|36053.5|36046.5|36061|36054|35988.5|35981.5|171
1726551900000|2024-09-17 05:45:00|36058.5|36051.5|36101|36094|36116|36109|36018.5|36011.5|398
1726552200000|2024-09-17 05:50:00|36103.5|36096.5|36163.5|36156.5|36193.5|36186.5|36093.5|36086.5|672
1726552500000|2024-09-17 05:55:00|36166|36159|36198.5|36191.5|36246|36239|36113.5|36106.5|818
1726552800000|2024-09-17 06:00:00|36226|36219|36203.5|36196.5|36253.5|36246.5|36203.5|36196.5|935
1726553100000|2024-09-17 06:05:00|36206|36199|36241|36234|36241|36234|36198.5|36191.5|413
1726553400000|2024-09-17 06:10:00|36243.5|36236.5|36243.5|36236.5|36248.5|36241.5|36206|36199|228
1726553700000|2024-09-17 06:15:00|36241|36234|36241|36234|36258.5|36251.5|36223.5|36216.5|226
1726554000000|2024-09-17 06:20:00|36243.5|36236.5|36231|36224|36248.5|36241.5|36231|36224|89
1726554300000|2024-09-17 06:25:00|36226|36219|36226|36219|36231|36224|36216|36209|58
1726554600000|2024-09-17 06:30:00|36223.5|36216.5|36231|36224|36241|36234|36221|36214|24
1726554900000|2024-09-17 06:35:00|36236|36229|36236|36229|36236|36229|36228.5|36221.5|16
1726555200000|2024-09-17 06:40:00|36231|36224|36226|36219|36236|36229|36218.5|36211.5|23
1726555500000|2024-09-17 06:45:00|36231|36224|36246|36239|36246|36239|36231|36224|27
1726555800000|2024-09-17 06:50:00|36241|36234|36241|36234|36243.5|36236.5|36241|36234|8
1726556100000|2024-09-17 06:55:00|36246|36239|36246|36239|36261|36254|36241|36234|52
1726556400000|2024-09-17 07:00:00|36238.5|36231.5|36221|36214|36271|36264|36216|36209|90
1726556700000|2024-09-17 07:05:00|36228.5|36221.5|36223.5|36216.5|36238.5|36231.5|36203.5|36196.5|98
1726557000000|2024-09-17 07:10:00|36226|36219|36208.5|36201.5|36238.5|36231.5|36203.5|36196.5|90
1726557300000|2024-09-17 07:15:00|36206|36199|36251|36244|36261|36254|36198.5|36191.5|176
1726557600000|2024-09-17 07:20:00|36256|36249|36228.5|36221.5|36261|36254|36211|36204|88
1726557900000|2024-09-17 07:25:00|36226|36219|36241|36234|36246|36239|36213.5|36206.5|75
1726558200000|2024-09-17 07:30:00|36243.5|36236.5|36258.5|36251.5|36278.5|36271.5|36241|36234|169
1726558500000|2024-09-17 07:35:00|36256|36249|36298.5|36291.5|36321|36314|36256|36249|156
1726558800000|2024-09-17 07:40:00|36296|36289|36268.5|36261.5|36308.5|36301.5|36258.5|36251.5|132
1726559100000|2024-09-17 07:45:00|36266|36259|36286|36279|36288.5|36281.5|36243.5|36236.5|18
1726559400000|2024-09-17 07:50:00|36283.5|36276.5|36261|36254|36288.5|36281.5|36248.5|36241.5|91
1726559700000|2024-09-17 07:55:00|36258.5|36251.5|36303.5|36296.5|36313.5|36306.5|36256|36249|36
1726560000000|2024-09-17 08:00:00|36301|36294|36346|36339|36348.5|36341.5|36301|36294|151
1726560300000|2024-09-17 08:05:00|36348.5|36341.5|36358.5|36351.5|36361|36354|36326|36319|31
1726560600000|2024-09-17 08:10:00|36361|36354|36391|36384|36403.5|36396.5|36356|36349|55
1726560900000|2024-09-17 08:15:00|36386|36379|36363.5|36356.5|36386|36379|36361|36354|86
1726561200000|2024-09-17 08:20:00|36361|36354|36371|36364|36373.5|36366.5|36343.5|36336.5|72
1726561500000|2024-09-17 08:25:00|36373.5|36366.5|36346|36339|36373.5|36366.5|36343.5|36336.5|13
1726561800000|2024-09-17 08:30:00|36348.5|36341.5|36351|36344|36361|36354|36348.5|36341.5|8
1726562100000|2024-09-17 08:35:00|36348.5|36341.5|36366|36359|36381|36374|36343.5|36336.5|17
1726562400000|2024-09-17 08:40:00|36371|36364|36403.5|36396.5|36411|36404|36358.5|36351.5|39
1726562700000|2024-09-17 08:45:00|36406|36399|36386|36379|36423.5|36416.5|36381|36374|36
1726563000000|2024-09-17 08:50:00|36388.5|36381.5|36411|36404|36411|36404|36383.5|36376.5|8
1726563300000|2024-09-17 08:55:00|36413.5|36406.5|36411|36404|36436|36429|36406|36399|34
1726563600000|2024-09-17 09:00:00|36413.5|36406.5|36426|36419|36436|36429|36408.5|36401.5|59
1726563900000|2024-09-17 09:05:00|36423.5|36416.5|36433.5|36426.5|36446|36439|36423.5|36416.5|75
1726564200000|2024-09-17 09:10:00|36446|36439|36496|36489|36496|36489|36441|36434|313
1726564500000|2024-09-17 09:15:00|36501|36494|36476|36469|36503.5|36496.5|36471|36464|76
1726564800000|2024-09-17 09:20:00|36478.5|36471.5|36476|36469|36488.5|36481.5|36436|36429|86
1726565100000|2024-09-17 09:25:00|36478.5|36471.5|36478.5|36471.5|36488.5|36481.5|36468.5|36461.5|40
1726565400000|2024-09-17 09:30:00|36476|36469|36471|36464|36496|36489|36463.5|36456.5|40
1726565700000|2024-09-17 09:35:00|36473.5|36466.5|36471|36464|36486|36479|36458.5|36451.5|22
1726566000000|2024-09-17 09:40:00|36473.5|36466.5|36476|36469|36486|36479|36461|36454|27
1726566300000|2024-09-17 09:45:00|36478.5|36471.5|36501|36494|36506|36499|36476|36469|24
1726566600000|2024-09-17 09:50:00|36503.5|36496.5|36516|36509|36523.5|36516.5|36498.5|36491.5|66
1726566900000|2024-09-17 09:55:00|36518.5|36511.5|36496|36489|36518.5|36511.5|36491|36484|12
1726567200000|2024-09-17 10:00:00|36498.5|36491.5|36516|36509|36516|36509|36496|36489|30
1726567500000|2024-09-17 10:05:00|36518.5|36511.5|36516|36509|36521|36514|36503.5|36496.5|19
1726567800000|2024-09-17 10:10:00|36518.5|36511.5|36543.5|36536.5|36548.5|36541.5|36518.5|36511.5|102
1726568100000|2024-09-17 10:15:00|36541|36534|36506|36499|36541|36534|36498.5|36491.5|73
1726568400000|2024-09-17 10:20:00|36508.5|36501.5|36506|36499|36516|36509|36501|36494|22
1726568700000|2024-09-17 10:25:00|36508.5|36501.5|36511|36504|36526|36519|36501|36494|18
1726569000000|2024-09-17 10:30:00|36513.5|36506.5|36506|36499|36526|36519|36501|36494|21
1726569300000|2024-09-17 10:35:00|36503.5|36496.5|36463.5|36456.5|36508.5|36501.5|36463.5|36456.5|43
1726569600000|2024-09-17 10:40:00|36466|36459|36458.5|36451.5|36491|36484|36456|36449|54
1726569900000|2024-09-17 10:45:00|36461|36454|36446|36439|36461|36454|36433.5|36426.5|101
1726570200000|2024-09-17 10:50:00|36448.5|36441.5|36431|36424|36453.5|36446.5|36418.5|36411.5|124
1726570500000|2024-09-17 10:55:00|36433.5|36426.5|36428.5|36421.5|36436|36429|36403.5|36396.5|69
1726570800000|2024-09-17 11:00:00|36426|36419|36441|36434|36446|36439|36421|36414|33
1726571100000|2024-09-17 11:05:00|36443.5|36436.5|36441|36434|36451|36444|36431|36424|20
1726571400000|2024-09-17 11:10:00|36436|36429|36423.5|36416.5|36446|36439|36421|36414|87
1726571700000|2024-09-17 11:15:00|36421|36414|36401|36394|36428.5|36421.5|36393.5|36386.5|34
1726572000000|2024-09-17 11:20:00|36398.5|36391.5|36398.5|36391.5|36403.5|36396.5|36383.5|36376.5|35
1726572300000|2024-09-17 11:25:00|36396|36389|36401|36394|36403.5|36396.5|36386|36379|15
1726572600000|2024-09-17 11:30:00|36398.5|36391.5|36411|36404|36426|36419|36398.5|36391.5|16
1726572900000|2024-09-17 11:35:00|36408.5|36401.5|36408.5|36401.5|36411|36404|36386|36379|11
1726573200000|2024-09-17 11:40:00|36411|36404|36421|36414|36431|36424|36406|36399|32
1726573500000|2024-09-17 11:45:00|36423.5|36416.5|36443.5|36436.5|36448.5|36441.5|36416|36409|37
1726573800000|2024-09-17 11:50:00|36441|36434|36468.5|36461.5|36486|36479|36438.5|36431.5|90
1726574100000|2024-09-17 11:55:00|36471|36464|36488.5|36481.5|36501|36494|36466|36459|18
1726574400000|2024-09-17 12:00:00|36491|36484|36508.5|36501.5|36513.5|36506.5|36481|36474|39
1726574700000|2024-09-17 12:05:00|36511|36504|36506|36499|36518.5|36511.5|36498.5|36491.5|12
1726575000000|2024-09-17 12:10:00|36508.5|36501.5|36498.5|36491.5|36516|36509|36488.5|36481.5|45
1726575300000|2024-09-17 12:15:00|36501|36494|36496|36489|36511|36504|36488.5|36481.5|14
1726575600000|2024-09-17 12:20:00|36493.5|36486.5|36483.5|36476.5|36498.5|36491.5|36471|36464|155
1726575900000|2024-09-17 12:25:00|36481|36474|36496|36489|36526|36519|36478.5|36471.5|54
1726576200000|2024-09-17 12:30:00|36521|36514|36536|36529|36588.5|36581.5|36496|36489|385
1726576500000|2024-09-17 12:35:00|36538.5|36531.5|36558.5|36551.5|36581|36574|36528.5|36521.5|87
1726576800000|2024-09-17 12:40:00|36561|36554|36548.5|36541.5|36568.5|36561.5|36533.5|36526.5|38
1726577100000|2024-09-17 12:45:00|36551|36544|36551|36544|36561|36554|36516|36509|102
1726577400000|2024-09-17 12:50:00|36556|36549|36576|36569|36586|36579|36546|36539|32
1726577700000|2024-09-17 12:55:00|36578.5|36571.5|36583.5|36576.5|36621|36614|36576|36569|116
1726578000000|2024-09-17 13:00:00|36586|36579|36588.5|36581.5|36593.5|36586.5|36573.5|36566.5|31
1726578300000|2024-09-17 13:05:00|36591|36584|36553.5|36546.5|36593.5|36586.5|36543.5|36536.5|21
1726578600000|2024-09-17 13:10:00|36551|36544|36513.5|36506.5|36573.5|36566.5|36511|36504|103
1726578900000|2024-09-17 13:15:00|36511|36504|36516|36509|36548.5|36541.5|36508.5|36501.5|53
1726579200000|2024-09-17 13:20:00|36518.5|36511.5|36541|36534|36561|36554|36508.5|36501.5|84
1726579500000|2024-09-17 13:25:00|36538.5|36531.5|36543.5|36536.5|36558.5|36551.5|36523.5|36516.5|42
1726579800000|2024-09-17 13:30:00|36546|36539|36508.5|36501.5|36588.5|36581.5|36498.5|36491.5|132
1726580100000|2024-09-17 13:35:00|36511|36504|36533.5|36526.5|36543.5|36536.5|36481|36474|99
1726580400000|2024-09-17 13:40:00|36536|36529|36566|36559|36568.5|36561.5|36513.5|36506.5|285
1726580700000|2024-09-17 13:45:00|36563.5|36556.5|36551|36544|36593.5|36586.5|36543.5|36536.5|149
1726581000000|2024-09-17 13:50:00|36548.5|36541.5|36551|36544|36578.5|36571.5|36513.5|36506.5|271
1726581300000|2024-09-17 13:55:00|36548.5|36541.5|36583.5|36576.5|36596|36589|36543.5|36536.5|220
1726581600000|2024-09-17 14:00:00|36586|36579|36648.5|36641.5|36651|36644|36551|36544|168
1726581900000|2024-09-17 14:05:00|36646|36639|36686|36679|36708.5|36701.5|36633.5|36626.5|180
1726582200000|2024-09-17 14:10:00|36688.5|36681.5|36701|36694|36731|36724|36671|36664|173
1726582500000|2024-09-17 14:15:00|36698.5|36691.5|36706|36699|36716|36709|36678.5|36671.5|88
1726582800000|2024-09-17 14:20:00|36703.5|36696.5|36698.5|36691.5|36711|36704|36666|36659|82
1726583100000|2024-09-17 14:25:00|36701|36694|36706|36699|36716|36709|36686|36679|60
1726583400000|2024-09-17 14:30:00|36708.5|36701.5|36711|36704|36741|36734|36698.5|36691.5|211
1726583700000|2024-09-17 14:35:00|36708.5|36701.5|36716|36709|36721|36714|36671|36664|103
1726584000000|2024-09-17 14:40:00|36713.5|36706.5|36723.5|36716.5|36728.5|36721.5|36701|36694|69
1726584300000|2024-09-17 14:45:00|36721|36714|36751|36744|36756|36749|36721|36714|144
1726584600000|2024-09-17 14:50:00|36753.5|36746.5|36731|36724|36773.5|36766.5|36721|36714|154
1726584900000|2024-09-17 14:55:00|36733.5|36726.5|36666|36659|36733.5|36726.5|36618.5|36611.5|232
1726585200000|2024-09-17 15:00:00|36668.5|36661.5|36626|36619|36693.5|36686.5|36621|36614|88
1726585500000|2024-09-17 15:05:00|36623.5|36616.5|36656|36649|36661|36654|36623.5|36616.5|77
1726585800000|2024-09-17 15:10:00|36658.5|36651.5|36643.5|36636.5|36663.5|36656.5|36621|36614|100
1726586100000|2024-09-17 15:15:00|36646|36639|36671|36664|36683.5|36676.5|36638.5|36631.5|66
1726586400000|2024-09-17 15:20:00|36673.5|36666.5|36651|36644|36673.5|36666.5|36611|36604|108
1726586700000|2024-09-17 15:25:00|36648.5|36641.5|36596|36589|36661|36654|36596|36589|91
1726587000000|2024-09-17 15:30:00|36593.5|36586.5|36593.5|36586.5|36613.5|36606.5|36571|36564|180
1726587300000|2024-09-17 15:35:00|36596|36589|36598.5|36591.5|36618.5|36611.5|36591|36584|148
1726587600000|2024-09-17 15:40:00|36596|36589|36606|36599|36626|36619|36581|36574|188
1726587900000|2024-09-17 15:45:00|36611|36604|36593.5|36586.5|36616|36609|36586|36579|72
1726588200000|2024-09-17 15:50:00|36596|36589|36591|36584|36623.5|36616.5|36591|36584|90
1726588500000|2024-09-17 15:55:00|36588.5|36581.5|36628.5|36621.5|36631|36624|36576|36569|69
1726588800000|2024-09-17 16:00:00|36626|36619|36636|36629|36656|36649|36613.5|36606.5|40
1726589100000|2024-09-17 16:05:00|36633.5|36626.5|36623.5|36616.5|36653.5|36646.5|36623.5|36616.5|15
1726589400000|2024-09-17 16:10:00|36626|36619|36638.5|36631.5|36648.5|36641.5|36613.5|36606.5|24
1726589700000|2024-09-17 16:15:00|36636|36629|36591|36584|36636|36629|36581|36574|41
1726590000000|2024-09-17 16:20:00|36588.5|36581.5|36518.5|36511.5|36596|36589|36493.5|36486.5|166
1726590300000|2024-09-17 16:25:00|36521|36514|36576|36569|36583.5|36576.5|36508.5|36501.5|109
1726590600000|2024-09-17 16:30:00|36573.5|36566.5|36568.5|36561.5|36588.5|36581.5|36541|36534|87
1726590900000|2024-09-17 16:35:00|36571|36564|36548.5|36541.5|36591|36584|36528.5|36521.5|77
1726591200000|2024-09-17 16:40:00|36546|36539|36511|36504|36558.5|36551.5|36491|36484|78
1726591500000|2024-09-17 16:45:00|36508.5|36501.5|36426|36419|36521|36514|36413.5|36406.5|106
1726591800000|2024-09-17 16:50:00|36423.5|36416.5|36448.5|36441.5|36463.5|36456.5|36373.5|36366.5|184
1726592100000|2024-09-17 16:55:00|36451|36444|36426|36419|36486|36479|36396|36389|129
1726592400000|2024-09-17 17:00:00|36428.5|36421.5|36451|36444|36471|36464|36421|36414|130
1726592700000|2024-09-17 17:05:00|36456|36449|36473.5|36466.5|36481|36474|36448.5|36441.5|51
1726593000000|2024-09-17 17:10:00|36471|36464|36476|36469|36496|36489|36426|36419|67
1726593300000|2024-09-17 17:15:00|36478.5|36471.5|36498.5|36491.5|36508.5|36501.5|36446|36439|62
1726593600000|2024-09-17 17:20:00|36501|36494|36538.5|36531.5|36551|36544|36498.5|36491.5|117
1726593900000|2024-09-17 17:25:00|36536|36529|36531|36524|36553.5|36546.5|36523.5|36516.5|49
1726594200000|2024-09-17 17:30:00|36528.5|36521.5|36521|36514|36566|36559|36513.5|36506.5|46
1726594500000|2024-09-17 17:35:00|36523.5|36516.5|36521|36514|36553.5|36546.5|36518.5|36511.5|14
1726594800000|2024-09-17 17:40:00|36523.5|36516.5|36421|36414|36526|36519|36416|36409|150
1726595100000|2024-09-17 17:45:00|36418.5|36411.5|36491|36484|36493.5|36486.5|36376|36369|67
1726595400000|2024-09-17 17:50:00|36488.5|36481.5|36518.5|36511.5|36521|36514|36481|36474|59
1726595700000|2024-09-17 17:55:00|36516|36509|36508.5|36501.5|36518.5|36511.5|36488.5|36481.5|39
1726596000000|2024-09-17 18:00:00|36506|36499|36526|36519|36531|36524|36491|36484|79
1726596300000|2024-09-17 18:05:00|36528.5|36521.5|36536|36529|36541|36534|36513.5|36506.5|49
1726596600000|2024-09-17 18:10:00|36533.5|36526.5|36486|36479|36541|36534|36481|36474|32
1726596900000|2024-09-17 18:15:00|36488.5|36481.5|36491|36484|36521|36514|36471|36464|77
1726597200000|2024-09-17 18:20:00|36488.5|36481.5|36526|36519|36531|36524|36473.5|36466.5|30
1726597500000|2024-09-17 18:25:00|36523.5|36516.5|36511|36504|36536|36529|36478.5|36471.5|52
1726597800000|2024-09-17 18:30:00|36508.5|36501.5|36506|36499|36526|36519|36488.5|36481.5|39
1726598100000|2024-09-17 18:35:00|36508.5|36501.5|36506|36499|36523.5|36516.5|36496|36489|31
1726598400000|2024-09-17 18:40:00|36503.5|36496.5|36521|36514|36533.5|36526.5|36496|36489|44
1726598700000|2024-09-17 18:45:00|36518.5|36511.5|36488.5|36481.5|36531|36524|36451|36444|98
1726599000000|2024-09-17 18:50:00|36486|36479|36496|36489|36498.5|36491.5|36453.5|36446.5|62
1726599300000|2024-09-17 18:55:00|36501|36494|36493.5|36486.5|36516|36509|36473.5|36466.5|52
1726599600000|2024-09-17 19:00:00|36491|36484|36483.5|36476.5|36516|36509|36481|36474|31
1726599900000|2024-09-17 19:05:00|36486|36479|36501|36494|36503.5|36496.5|36473.5|36466.5|16
1726600200000|2024-09-17 19:10:00|36498.5|36491.5|36523.5|36516.5|36531|36524|36491|36484|27
1726600500000|2024-09-17 19:15:00|36521|36514|36523.5|36516.5|36533.5|36526.5|36503.5|36496.5|21
1726600800000|2024-09-17 19:20:00|36526|36519|36496|36489|36526|36519|36483.5|36476.5|53
1726601100000|2024-09-17 19:25:00|36498.5|36491.5|36578.5|36571.5|36578.5|36571.5|36498.5|36491.5|40
1726601400000|2024-09-17 19:30:00|36576|36569|36566|36559|36576|36569|36543.5|36536.5|59
1726601700000|2024-09-17 19:35:00|36568.5|36561.5|36586|36579|36593.5|36586.5|36548.5|36541.5|44
1726602000000|2024-09-17 19:40:00|36583.5|36576.5|36548.5|36541.5|36591|36584|36546|36539|131
1726602300000|2024-09-17 19:45:00|36546|36539|36576|36569|36578.5|36571.5|36543.5|36536.5|47
1726602600000|2024-09-17 19:50:00|36578.5|36571.5|36621|36614|36626|36619|36551|36544|352
1726602900000|2024-09-17 19:55:00|36618.5|36611.5|36648.5|36641.5|36651|36644|36598.5|36591.5|160
1726603200000|2024-09-17 20:00:00|36643.5|36636.5|36663.5|36656.5|36663.5|36656.5|36636|36629|80
1726603500000|2024-09-17 20:05:00|36661|36654|36663.5|36656.5|36676|36669|36658.5|36651.5|27
1726603800000|2024-09-17 20:10:00|36666|36659|36658.5|36651.5|36666|36659|36658.5|36651.5|11
1726604100000|2024-09-17 20:15:00|36661|36654|36668.5|36661.5|36673.5|36666.5|36661|36654|6
1726604400000|2024-09-17 20:20:00|36671|36664|36656|36649|36671|36664|36651|36644|6
1726604700000|2024-09-17 20:25:00|36653.5|36646.5|36661|36654|36666|36659|36653.5|36646.5|2
1726605000000|2024-09-17 20:30:00|36663.5|36656.5|36673.5|36666.5|36678.5|36671.5|36663.5|36656.5|2
1726605300000|2024-09-17 20:35:00|36676|36669|36671|36664|36676|36669|36658.5|36651.5|8
1726605600000|2024-09-17 20:40:00|36676|36669|36676|36669|36681|36674|36671|36664|23
1726605900000|2024-09-17 20:45:00|36673.5|36666.5|36668.5|36661.5|36676|36669|36663.5|36656.5|3
1726606200000|2024-09-17 20:50:00|36671|36664|36656|36649|36671|36664|36656|36649|4
1726606500000|2024-09-17 20:55:00|36658.5|36651.5|36700|36685|36707.5|36696.5|36656|36649|62
1726606800000|2024-09-17 21:00:00|36697.5|36682.5|36687.5|36672.5|36697.5|36682.5|36670|36655|3
1726607100000|2024-09-17 21:05:00|||||||||1
1726607400000|2024-09-17 21:10:00|36690|36675|36697.5|36667.5|36697.5|36675|36690|36667.5|10424
1726607700000|2024-09-17 21:15:00|36698.2|36668.2|36697.9|36667.9|36698.3|36668.3|36697.9|36667.9|0
1726608000000|2024-09-17 21:20:00|36698.5|36668.5|36698.5|36668.5|36698.5|36668.5|36698.2|36668.2|0
1726608300000|2024-09-17 21:25:00|36697.3|36667.3|36697.7|36667.7|36697.9|36667.9|36697.3|36667.3|0
1726608600000|2024-09-17 21:30:00|36698.6|36668.6|36699.2|36669.2|36700.6|36670.6|36698.6|36668.6|0
1726608900000|2024-09-17 21:35:00|36700|36670|36699.7|36669.7|36700.2|36670.2|36699.3|36669.3|0
1726609200000|2024-09-17 21:40:00|36699.2|36669.2|36698.8|36668.8|36699.2|36669.2|36698.8|36668.8|0
1726609500000|2024-09-17 21:45:00|36699.2|36669.2|36698.4|36668.4|36699.2|36669.2|36698.4|36668.4|0
1726609800000|2024-09-17 21:50:00|36698|36668|36697.8|36667.8|36698.5|36668.5|36697.7|36667.7|0
1726610100000|2024-09-17 21:55:00|36697.7|36667.7|36695.7|36665.7|36697.7|36667.7|36695.7|36665.7|0
1726610400000|2024-09-17 22:00:00|36699.3|36669.3|36697.5|36682.5|36701.6|36682.5|36677.5|36662.5|1
1726610700000|2024-09-17 22:05:00|36695|36680|36692.5|36677.5|36697.5|36682.5|36690|36675|7
1726611000000|2024-09-17 22:10:00|36695|36680|36707.5|36692.5|36707.5|36692.5|36692.5|36677.5|8
1726611300000|2024-09-17 22:15:00|36705|36690|36700|36685|36705|36690|36695|36680|3
1726611600000|2024-09-17 22:20:00|36702.5|36687.5|36700|36685|36702.5|36687.5|36692.5|36677.5|2
1726611900000|2024-09-17 22:25:00|36695|36680|36692.5|36677.5|36695|36680|36692.5|36677.5|0
1726612200000|2024-09-17 22:30:00|36695|36680|36690|36675|36695|36680|36690|36675|0
1726612500000|2024-09-17 22:35:00|36692.5|36677.5|36670|36655|36692.5|36677.5|36670|36655|4
1726612800000|2024-09-17 22:40:00|36672.5|36657.5|36670|36655|36672.5|36657.5|36670|36655|0
1726613100000|2024-09-17 22:45:00|36667.5|36652.5|36682.5|36667.5|36685|36670|36662.5|36647.5|26
1726613400000|2024-09-17 22:50:00|36680|36665|36667.5|36652.5|36680|36665|36665|36650|1
1726613700000|2024-09-17 22:55:00|36665|36650|36670|36655|36672.5|36657.5|36662.5|36647.5|3
1726614000000|2024-09-17 23:00:00|36672.5|36657.5|36692.5|36677.5|36695|36680|36670|36655|15
1726614300000|2024-09-17 23:05:00|36690|36675|36687.5|36672.5|36692.5|36677.5|36685|36670|5
1726614600000|2024-09-17 23:10:00|36685|36670|36692.5|36677.5|36692.5|36677.5|36677.5|36662.5|10
1726614900000|2024-09-17 23:15:00|36695|36680|36695|36680|36695|36680|36690|36675|4
1726615200000|2024-09-17 23:20:00|36690|36675|36702.5|36687.5|36707.5|36692.5|36690|36675|18
1726615500000|2024-09-17 23:25:00|36700|36685|36712.5|36697.5|36725|36710|36697.5|36682.5|16
1726615800000|2024-09-17 23:30:00|36715|36700|36683.5|36676.5|36717.5|36702.5|36673.5|36666.5|9175
1726616100000|2024-09-17 23:35:00|36688.5|36681.5|36691|36684|36701|36694|36683.5|36676.5|53
1726616400000|2024-09-17 23:40:00|36693.5|36686.5|36683.5|36676.5|36701|36694|36671|36664|113
1726616700000|2024-09-17 23:45:00|36681|36674|36633.5|36626.5|36683.5|36676.5|36621|36614|253
1726617000000|2024-09-17 23:50:00|36631|36624|36643.5|36636.5|36648.5|36641.5|36618.5|36611.5|76
1726617300000|2024-09-17 23:55:00|36646|36639|36603.5|36596.5|36673.5|36666.5|36598.5|36591.5|94
1726617600000|2024-09-18 00:00:00|36606|36599|36628.5|36621.5|36651|36644|36558.5|36551.5|581
1726617900000|2024-09-18 00:05:00|36631|36624|36583.5|36576.5|36676|36669|36576|36569|277
1726618200000|2024-09-18 00:10:00|36581|36574|36661|36654|36671|36664|36561|36554|233
1726618500000|2024-09-18 00:15:00|36663.5|36656.5|36583.5|36576.5|36676|36669|36556|36549|205
1726618800000|2024-09-18 00:20:00|36586|36579|36493.5|36486.5|36611|36604|36478.5|36471.5|373
1726619100000|2024-09-18 00:25:00|36491|36484|36483.5|36476.5|36518.5|36511.5|36458.5|36451.5|208
1726619400000|2024-09-18 00:30:00|36481|36474|36481|36474|36513.5|36506.5|36461|36454|214
1726619700000|2024-09-18 00:35:00|36483.5|36476.5|36456|36449|36496|36489|36418.5|36411.5|208
1726620000000|2024-09-18 00:40:00|36458.5|36451.5|36471|36464|36483.5|36476.5|36428.5|36421.5|152
1726620300000|2024-09-18 00:45:00|36468.5|36461.5|36501|36494|36533.5|36526.5|36466|36459|204
1726620600000|2024-09-18 00:50:00|36503.5|36496.5|36458.5|36451.5|36531|36524|36456|36449|213
1726620900000|2024-09-18 00:55:00|36466|36459|36471|36464|36508.5|36501.5|36458.5|36451.5|109
1726621200000|2024-09-18 01:00:00|36473.5|36466.5|36448.5|36441.5|36478.5|36471.5|36433.5|36426.5|126
1726621500000|2024-09-18 01:05:00|36451|36444|36518.5|36511.5|36518.5|36511.5|36426|36419|190
1726621800000|2024-09-18 01:10:00|36516|36509|36488.5|36481.5|36521|36514|36461|36454|77
1726622100000|2024-09-18 01:15:00|36486|36479|36523.5|36516.5|36531|36524|36468.5|36461.5|93
1726622400000|2024-09-18 01:20:00|36526|36519|36526|36519|36533.5|36526.5|36488.5|36481.5|60
1726622700000|2024-09-18 01:25:00|36528.5|36521.5|36546|36539|36581|36574|36528.5|36521.5|125
1726623000000|2024-09-18 01:30:00|36541|36534|36498.5|36491.5|36558.5|36551.5|36488.5|36481.5|100
1726623300000|2024-09-18 01:35:00|36501|36494|36491|36484|36508.5|36501.5|36468.5|36461.5|127
1726623600000|2024-09-18 01:40:00|36488.5|36481.5|36436|36429|36498.5|36491.5|36428.5|36421.5|128
1726623900000|2024-09-18 01:45:00|36438.5|36431.5|36463.5|36456.5|36468.5|36461.5|36423.5|36416.5|88
1726624200000|2024-09-18 01:50:00|36461|36454|36428.5|36421.5|36508.5|36501.5|36426|36419|129
1726624500000|2024-09-18 01:55:00|36426|36419|36443.5|36436.5|36451|36444|36398.5|36391.5|107
1726624800000|2024-09-18 02:00:00|36446|36439|36441|36434|36446|36439|36403.5|36396.5|128
1726625100000|2024-09-18 02:05:00|36438.5|36431.5|36433.5|36426.5|36466|36459|36423.5|36416.5|63
1726625400000|2024-09-18 02:10:00|36436|36429|36488.5|36481.5|36498.5|36491.5|36433.5|36426.5|78
1726625700000|2024-09-18 02:15:00|36486|36479|36446|36439|36496|36489|36436|36429|41
1726626000000|2024-09-18 02:20:00|36443.5|36436.5|36436|36429|36453.5|36446.5|36428.5|36421.5|39
1726626300000|2024-09-18 02:25:00|36441|36434|36468.5|36461.5|36478.5|36471.5|36436|36429|55
1726626600000|2024-09-18 02:30:00|36471|36464|36451|36444|36491|36484|36451|36444|27
1726626900000|2024-09-18 02:35:00|36448.5|36441.5|36413.5|36406.5|36451|36444|36408.5|36401.5|45
1726627200000|2024-09-18 02:40:00|36411|36404|36406|36399|36421|36414|36386|36379|65
1726627500000|2024-09-18 02:45:00|36403.5|36396.5|36421|36414|36421|36414|36401|36394|55
1726627800000|2024-09-18 02:50:00|36418.5|36411.5|36436|36429|36438.5|36431.5|36403.5|36396.5|30
1726628100000|2024-09-18 02:55:00|36438.5|36431.5|36441|36434|36446|36439|36428.5|36421.5|30
1726628400000|2024-09-18 03:00:00|36438.5|36431.5|36406|36399|36441|36434|36398.5|36391.5|46
1726628700000|2024-09-18 03:05:00|36408.5|36401.5|36398.5|36391.5|36411|36404|36396|36389|59
1726629000000|2024-09-18 03:10:00|36396|36389|36381|36374|36406|36399|36368.5|36361.5|54
1726629300000|2024-09-18 03:15:00|36378.5|36371.5|36396|36389|36401|36394|36376|36369|34
1726629600000|2024-09-18 03:20:00|36398.5|36391.5|36401|36394|36401|36394|36386|36379|31
1726629900000|2024-09-18 03:25:00|36398.5|36391.5|36401|36394|36406|36399|36396|36389|57
1726630200000|2024-09-18 03:30:00|36398.5|36391.5|36318.5|36311.5|36398.5|36391.5|36301|36294|188
1726630500000|2024-09-18 03:35:00|36321|36314|36288.5|36281.5|36331|36324|36266|36259|177
1726630800000|2024-09-18 03:40:00|36291|36284|36316|36309|36321|36314|36273.5|36266.5|130
1726631100000|2024-09-18 03:45:00|36313.5|36306.5|36293.5|36286.5|36316|36309|36276|36269|88
1726631400000|2024-09-18 03:50:00|36291|36284|36288.5|36281.5|36308.5|36301.5|36273.5|36266.5|61
1726631700000|2024-09-18 03:55:00|36286|36279|36213.5|36206.5|36286|36279|36206|36199|200
1726632000000|2024-09-18 04:00:00|36211|36204|36186|36179|36218.5|36211.5|36166|36159|201
1726632300000|2024-09-18 04:05:00|36183.5|36176.5|36226|36219|36226|36219|36178.5|36171.5|179
1726632600000|2024-09-18 04:10:00|36223.5|36216.5|36188.5|36181.5|36233.5|36226.5|36163.5|36156.5|169
1726632900000|2024-09-18 04:15:00|36186|36179|36221|36214|36231|36224|36166|36159|109
1726633200000|2024-09-18 04:20:00|36218.5|36211.5|36238.5|36231.5|36286|36279|36216|36209|145
1726633500000|2024-09-18 04:25:00|36236|36229|36196|36189|36246|36239|36193.5|36186.5|37
1726633800000|2024-09-18 04:30:00|36193.5|36186.5|36168.5|36161.5|36196|36189|36151|36144|130
1726634100000|2024-09-18 04:35:00|36171|36164|36153.5|36146.5|36193.5|36186.5|36141|36134|71
1726634400000|2024-09-18 04:40:00|36151|36144|36171|36164|36183.5|36176.5|36143.5|36136.5|114
1726634700000|2024-09-18 04:45:00|36173.5|36166.5|36161|36154|36188.5|36181.5|36158.5|36151.5|50
1726635000000|2024-09-18 04:50:00|36158.5|36151.5|36148.5|36141.5|36166|36159|36126|36119|111
1726635300000|2024-09-18 04:55:00|36146|36139|36198.5|36191.5|36201|36194|36133.5|36126.5|108
1726635600000|2024-09-18 05:00:00|36196|36189|36201|36194|36218.5|36211.5|36166|36159|177
1726635900000|2024-09-18 05:05:00|36198.5|36191.5|36226|36219|36226|36219|36196|36189|62
1726636200000|2024-09-18 05:10:00|36223.5|36216.5|36236|36229|36276|36269|36216|36209|159
1726636500000|2024-09-18 05:15:00|36233.5|36226.5|36203.5|36196.5|36241|36234|36198.5|36191.5|116
1726636800000|2024-09-18 05:20:00|36201|36194|36276|36269|36278.5|36271.5|36196|36189|155
1726637100000|2024-09-18 05:25:00|36273.5|36266.5|36308.5|36301.5|36323.5|36316.5|36271|36264|215
1726637400000|2024-09-18 05:30:00|36311|36304|36271|36264|36316|36309|36248.5|36241.5|226
1726637700000|2024-09-18 05:35:00|36273.5|36266.5|36321|36314|36333.5|36326.5|36261|36254|193
1726638000000|2024-09-18 05:40:00|36326|36319|36311|36304|36356|36349|36308.5|36301.5|176
1726638300000|2024-09-18 05:45:00|36308.5|36301.5|36296|36289|36341|36334|36296|36289|205
1726638600000|2024-09-18 05:50:00|36293.5|36286.5|36336|36329|36351|36344|36291|36284|298
1726638900000|2024-09-18 05:55:00|36338.5|36331.5|36346|36339|36361|36354|36311|36304|412
1726639200000|2024-09-18 06:00:00|36345.5|36338.5|36350.5|36343.5|36378|36371|36335.5|36328.5|549
1726639500000|2024-09-18 06:05:00|36353|36346|36380.5|36373.5|36385.5|36378.5|36353|36346|196
1726639800000|2024-09-18 06:10:00|36383|36376|36403|36396|36423|36416|36380.5|36373.5|237
1726640100000|2024-09-18 06:15:00|36405.5|36398.5|36420.5|36413.5|36443|36436|36405.5|36398.5|142
1726640400000|2024-09-18 06:20:00|36418|36411|36405.5|36398.5|36425.5|36418.5|36403|36396|91
1726640700000|2024-09-18 06:25:00|36403|36396|36415.5|36408.5|36420.5|36413.5|36403|36396|24
1726641000000|2024-09-18 06:30:00|36413|36406|36400.5|36393.5|36418|36411|36398|36391|33
1726641300000|2024-09-18 06:35:00|36405.5|36398.5|36393|36386|36405.5|36398.5|36385.5|36378.5|48
1726641600000|2024-09-18 06:40:00|36390.5|36383.5|36398|36391|36398|36391|36388|36381|10
1726641900000|2024-09-18 06:45:00|36400.5|36393.5|36413|36406|36413|36406|36398|36391|10
1726642200000|2024-09-18 06:50:00|36410.5|36403.5|36415.5|36408.5|36415.5|36408.5|36405.5|36398.5|7
1726642500000|2024-09-18 06:55:00|36413|36406|36405.5|36398.5|36418|36411|36403|36396|31
1726642800000|2024-09-18 07:00:00|36408|36401|36473|36466|36475.5|36468.5|36405.5|36398.5|76
1726643100000|2024-09-18 07:05:00|36470.5|36463.5|36480.5|36473.5|36490.5|36483.5|36445.5|36438.5|57
1726643400000|2024-09-18 07:10:00|36478|36471|36470.5|36463.5|36488|36481|36458|36451|26
1726643700000|2024-09-18 07:15:00|36475.5|36468.5|36455.5|36448.5|36483|36476|36450.5|36443.5|17
1726644000000|2024-09-18 07:20:00|36450.5|36443.5|36480.5|36473.5|36485.5|36478.5|36443|36436|70
1726644300000|2024-09-18 07:25:00|36485.5|36478.5|36455.5|36448.5|36485.5|36478.5|36445.5|36438.5|144
1726644600000|2024-09-18 07:30:00|36435.5|36428.5|36405.5|36398.5|36460.5|36453.5|36405.5|36398.5|161
1726644900000|2024-09-18 07:35:00|36408|36401|36395.5|36388.5|36425.5|36418.5|36390.5|36383.5|62
1726645200000|2024-09-18 07:40:00|36398|36391|36375.5|36368.5|36418|36411|36373|36366|94
1726645500000|2024-09-18 07:45:00|36373|36366|36383|36376|36385.5|36378.5|36355.5|36348.5|50
1726645800000|2024-09-18 07:50:00|36385.5|36378.5|36385.5|36378.5|36405.5|36398.5|36370.5|36363.5|32
1726646100000|2024-09-18 07:55:00|36380.5|36373.5|36410.5|36403.5|36430.5|36423.5|36375.5|36368.5|59
1726646400000|2024-09-18 08:00:00|36408|36401|36400.5|36393.5|36425.5|36418.5|36395.5|36388.5|28
1726646700000|2024-09-18 08:05:00|36398|36391|36373|36366|36400.5|36393.5|36370.5|36363.5|116
1726647000000|2024-09-18 08:10:00|36375.5|36368.5|36360.5|36353.5|36378|36371|36343|36336|57
1726647300000|2024-09-18 08:15:00|36363|36356|36380.5|36373.5|36398|36391|36358|36351|16
1726647600000|2024-09-18 08:20:00|36385.5|36378.5|36363|36356|36403|36396|36358|36351|32
1726647900000|2024-09-18 08:25:00|36365.5|36358.5|36353|36346|36368|36361|36340.5|36333.5|30
1726648200000|2024-09-18 08:30:00|36355.5|36348.5|36348|36341|36355.5|36348.5|36325.5|36318.5|49
1726648500000|2024-09-18 08:35:00|36345.5|36338.5|36335.5|36328.5|36358|36351|36333|36326|24
1726648800000|2024-09-18 08:40:00|36338|36331|36340.5|36333.5|36363|36356|36338|36331|21
1726649100000|2024-09-18 08:45:00|36338|36331|36345.5|36338.5|36350.5|36343.5|36333|36326|8
1726649400000|2024-09-18 08:50:00|36348|36341|36375.5|36368.5|36378|36371|36345.5|36338.5|40
1726649700000|2024-09-18 08:55:00|36378|36371|36368|36361|36380.5|36373.5|36360.5|36353.5|4
1726650000000|2024-09-18 09:00:00|36370.5|36363.5|36365.5|36358.5|36390.5|36383.5|36365.5|36358.5|15
1726650300000|2024-09-18 09:05:00|36368|36361|36360.5|36353.5|36370.5|36363.5|36355.5|36348.5|4
1726650600000|2024-09-18 09:10:00|36358|36351|36363|36356|36363|36356|36345.5|36338.5|13
1726650900000|2024-09-18 09:15:00|36360.5|36353.5|36365.5|36358.5|36365.5|36358.5|36353|36346|9
1726651200000|2024-09-18 09:20:00|36363|36356|36370.5|36363.5|36370.5|36363.5|36345.5|36338.5|12
1726651500000|2024-09-18 09:25:00|36368|36361|36395.5|36388.5|36398|36391|36368|36361|10
1726651800000|2024-09-18 09:30:00|36398|36391|36410.5|36403.5|36415.5|36408.5|36395.5|36388.5|14
1726652100000|2024-09-18 09:35:00|36413|36406|36408|36401|36415.5|36408.5|36403|36396|16
1726652400000|2024-09-18 09:40:00|36410.5|36403.5|36405.5|36398.5|36413|36406|36403|36396|5
1726652700000|2024-09-18 09:45:00|36408|36401|36395.5|36388.5|36408|36401|36393|36386|5
1726653000000|2024-09-18 09:50:00|36398|36391|36405.5|36398.5|36413|36406|36375.5|36368.5|10
1726653300000|2024-09-18 09:55:00|36403|36396|36420.5|36413.5|36425.5|36418.5|36400.5|36393.5|4
1726653600000|2024-09-18 10:00:00|36423|36416|36425.5|36418.5|36425.5|36418.5|36415.5|36408.5|22
1726653900000|2024-09-18 10:05:00|36423|36416|36408|36401|36430.5|36423.5|36400.5|36393.5|6
1726654200000|2024-09-18 10:10:00|36405.5|36398.5|36395.5|36388.5|36410.5|36403.5|36395.5|36388.5|9
1726654500000|2024-09-18 10:15:00|36398|36391|36410.5|36403.5|36413|36406|36390.5|36383.5|3
1726654800000|2024-09-18 10:20:00|36413|36406|36418|36411|36428|36421|36413|36406|6
1726655100000|2024-09-18 10:25:00|36420.5|36413.5|36415.5|36408.5|36420.5|36413.5|36408|36401|4
1726655400000|2024-09-18 10:30:00|36413|36406|36415.5|36408.5|36415.5|36408.5|36398|36391|10
1726655700000|2024-09-18 10:35:00|36410.5|36403.5|36425.5|36418.5|36433|36426|36410.5|36403.5|35
1726656000000|2024-09-18 10:40:00|36423|36416|36428|36421|36428|36421|36415.5|36408.5|8
1726656300000|2024-09-18 10:45:00|36430.5|36423.5|36415.5|36408.5|36438|36431|36413|36406|44
1726656600000|2024-09-18 10:50:00|36420.5|36413.5|36415.5|36408.5|36420.5|36413.5|36405.5|36398.5|8
1726656900000|2024-09-18 10:55:00|36413|36406|36430.5|36423.5|36435.5|36428.5|36410.5|36403.5|18
1726657200000|2024-09-18 11:00:00|36425.5|36418.5|36443|36436|36445.5|36438.5|36425.5|36418.5|24
1726657500000|2024-09-18 11:05:00|36440.5|36433.5|36430.5|36423.5|36445.5|36438.5|36425.5|36418.5|2
1726657800000|2024-09-18 11:10:00|36428|36421|36455.5|36448.5|36463|36456|36425.5|36418.5|9
1726658100000|2024-09-18 11:15:00|36458|36451|36480.5|36473.5|36485.5|36478.5|36455.5|36448.5|38
1726658400000|2024-09-18 11:20:00|36478|36471|36463|36456|36485.5|36478.5|36455.5|36448.5|10
1726658700000|2024-09-18 11:25:00|36465.5|36458.5|36458|36451|36465.5|36458.5|36443|36436|18
1726659000000|2024-09-18 11:30:00|36460.5|36453.5|36450.5|36443.5|36468|36461|36445.5|36438.5|11
1726659300000|2024-09-18 11:35:00|36448|36441|36465.5|36458.5|36470.5|36463.5|36448|36441|8
1726659600000|2024-09-18 11:40:00|36468|36461|36445.5|36438.5|36470.5|36463.5|36445.5|36438.5|7
1726659900000|2024-09-18 11:45:00|36448|36441|36455.5|36448.5|36460.5|36453.5|36445.5|36438.5|8
1726660200000|2024-09-18 11:50:00|36458|36451|36473|36466|36475.5|36468.5|36455.5|36448.5|22
1726660500000|2024-09-18 11:55:00|36475.5|36468.5|36450.5|36443.5|36478|36471|36448|36441|16
1726660800000|2024-09-18 12:00:00|36455.5|36448.5|36445.5|36438.5|36455.5|36448.5|36435.5|36428.5|11
1726661100000|2024-09-18 12:05:00|36443|36436|36463|36456|36465.5|36458.5|36425.5|36418.5|9
1726661400000|2024-09-18 12:10:00|36465.5|36458.5|36438|36431|36470.5|36463.5|36433|36426|12
1726661700000|2024-09-18 12:15:00|36440.5|36433.5|36435.5|36428.5|36450.5|36443.5|36435.5|36428.5|7
1726662000000|2024-09-18 12:20:00|36438|36431|36453|36446|36453|36446|36425.5|36418.5|3
1726662300000|2024-09-18 12:25:00|36450.5|36443.5|36465.5|36458.5|36470.5|36463.5|36445.5|36438.5|8
1726662600000|2024-09-18 12:30:00|36473|36466|36473|36466|36488|36481|36460.5|36453.5|44
1726662900000|2024-09-18 12:35:00|36475.5|36468.5|36498|36491|36500.5|36493.5|36470.5|36463.5|39
1726663200000|2024-09-18 12:40:00|36495.5|36488.5|36495.5|36488.5|36513|36506|36485.5|36478.5|23
1726663500000|2024-09-18 12:45:00|36493|36486|36490.5|36483.5|36495.5|36488.5|36475.5|36468.5|19
1726663800000|2024-09-18 12:50:00|36493|36486|36500.5|36493.5|36505.5|36498.5|36488|36481|13
1726664100000|2024-09-18 12:55:00|36498|36491|36505.5|36498.5|36505.5|36498.5|36490.5|36483.5|5
1726664400000|2024-09-18 13:00:00|36503|36496|36483|36476|36505.5|36498.5|36475.5|36468.5|20
1726664700000|2024-09-18 13:05:00|36485.5|36478.5|36470.5|36463.5|36485.5|36478.5|36460.5|36453.5|29
1726665000000|2024-09-18 13:10:00|36465.5|36458.5|36490.5|36483.5|36505.5|36498.5|36465.5|36458.5|240
1726665300000|2024-09-18 13:15:00|36493|36486|36485.5|36478.5|36508|36501|36485.5|36478.5|11
1726665600000|2024-09-18 13:20:00|36483|36476|36510.5|36503.5|36515.5|36508.5|36480.5|36473.5|7
1726665900000|2024-09-18 13:25:00|36508|36501|36513|36506|36520.5|36513.5|36500.5|36493.5|45
1726666200000|2024-09-18 13:30:00|36510.5|36503.5|36483|36476|36525.5|36518.5|36460.5|36453.5|116
1726666500000|2024-09-18 13:35:00|36480.5|36473.5|36443|36436|36483|36476|36433|36426|62
1726666800000|2024-09-18 13:40:00|36445.5|36438.5|36483|36476|36495.5|36488.5|36438|36431|46
1726667100000|2024-09-18 13:45:00|36480.5|36473.5|36473|36466|36488|36481|36450.5|36443.5|68
1726667400000|2024-09-18 13:50:00|36470.5|36463.5|36435.5|36428.5|36485.5|36478.5|36435.5|36428.5|55
1726667700000|2024-09-18 13:55:00|36433|36426|36440.5|36433.5|36468|36461|36420.5|36413.5|95
1726668000000|2024-09-18 14:00:00|36443|36436|36428|36421|36443|36436|36405.5|36398.5|86
1726668300000|2024-09-18 14:05:00|36430.5|36423.5|36405.5|36398.5|36443|36436|36383|36376|75
1726668600000|2024-09-18 14:10:00|36408|36401|36395.5|36388.5|36413|36406|36353|36346|53
1726668900000|2024-09-18 14:15:00|36393|36386|36400.5|36393.5|36430.5|36423.5|36383|36376|51
1726669200000|2024-09-18 14:20:00|36403|36396|36390.5|36383.5|36425.5|36418.5|36380.5|36373.5|36
1726669500000|2024-09-18 14:25:00|36393|36386|36440.5|36433.5|36443|36436|36365.5|36358.5|27
1726669800000|2024-09-18 14:30:00|36438|36431|36395.5|36388.5|36458|36451|36393|36386|54
1726670100000|2024-09-18 14:35:00|36398|36391|36415.5|36408.5|36423|36416|36385.5|36378.5|63
1726670400000|2024-09-18 14:40:00|36413|36406|36450.5|36443.5|36453|36446|36410.5|36403.5|56
1726670700000|2024-09-18 14:45:00|36453|36446|36445.5|36438.5|36463|36456|36435.5|36428.5|46
1726671000000|2024-09-18 14:50:00|36448|36441|36448|36441|36453|36446|36425.5|36418.5|32
1726671300000|2024-09-18 14:55:00|36450.5|36443.5|36435.5|36428.5|36453|36446|36420.5|36413.5|31
1726671600000|2024-09-18 15:00:00|36438|36431|36440.5|36433.5|36465.5|36458.5|36430.5|36423.5|52
1726671900000|2024-09-18 15:05:00|36443|36436|36420.5|36413.5|36455.5|36448.5|36408|36401|42
1726672200000|2024-09-18 15:10:00|36418|36411|36425.5|36418.5|36435.5|36428.5|36393|36386|55
1726672500000|2024-09-18 15:15:00|36428|36421|36390.5|36383.5|36428|36421|36388|36381|80
1726672800000|2024-09-18 15:20:00|36393|36386|36395.5|36388.5|36400.5|36393.5|36378|36371|80
1726673100000|2024-09-18 15:25:00|36400.5|36393.5|36420.5|36413.5|36425.5|36418.5|36378|36371|60
1726673400000|2024-09-18 15:30:00|36415.5|36408.5|36415.5|36408.5|36420.5|36413.5|36383|36376|199
1726673700000|2024-09-18 15:35:00|36413|36406|36383|36376|36415.5|36408.5|36373|36366|148
1726674000000|2024-09-18 15:40:00|36380.5|36373.5|36390.5|36383.5|36395.5|36388.5|36370.5|36363.5|34
1726674300000|2024-09-18 15:45:00|36388|36381|36373|36366|36395.5|36388.5|36338|36331|41
1726674600000|2024-09-18 15:50:00|36370.5|36363.5|36368|36361|36385.5|36378.5|36353|36346|19
1726674900000|2024-09-18 15:55:00|36365.5|36358.5|36345.5|36338.5|36393|36386|36345.5|36338.5|16
1726675200000|2024-09-18 16:00:00|36340.5|36333.5|36350.5|36343.5|36373|36366|36330.5|36323.5|83
1726675500000|2024-09-18 16:05:00|36348|36341|36365.5|36358.5|36368|36361|36348|36341|56
1726675800000|2024-09-18 16:10:00|36363|36356|36385.5|36378.5|36395.5|36388.5|36363|36356|53
1726676100000|2024-09-18 16:15:00|36383|36376|36393|36386|36408|36401|36380.5|36373.5|17
1726676400000|2024-09-18 16:20:00|36390.5|36383.5|36400.5|36393.5|36410.5|36403.5|36383|36376|19
1726676700000|2024-09-18 16:25:00|36398|36391|36400.5|36393.5|36420.5|36413.5|36395.5|36388.5|19
1726677000000|2024-09-18 16:30:00|36403|36396|36405.5|36398.5|36420.5|36413.5|36395.5|36388.5|12
1726677300000|2024-09-18 16:35:00|36403|36396|36400.5|36393.5|36415.5|36408.5|36395.5|36388.5|21
1726677600000|2024-09-18 16:40:00|36398|36391|36400.5|36393.5|36410.5|36403.5|36385.5|36378.5|51
1726677900000|2024-09-18 16:45:00|36398|36391|36400.5|36393.5|36410.5|36403.5|36395.5|36388.5|53
1726678200000|2024-09-18 16:50:00|36405.5|36398.5|36438|36431|36445.5|36438.5|36398|36391|39
1726678500000|2024-09-18 16:55:00|36435.5|36428.5|36438|36431|36450.5|36443.5|36420.5|36413.5|40
1726678800000|2024-09-18 17:00:00|36440.5|36433.5|36418|36411|36445.5|36438.5|36418|36411|26
1726679100000|2024-09-18 17:05:00|36420.5|36413.5|36430.5|36423.5|36440.5|36433.5|36413|36406|18
1726679400000|2024-09-18 17:10:00|36428|36421|36428|36421|36440.5|36433.5|36420.5|36413.5|21
1726679700000|2024-09-18 17:15:00|36430.5|36423.5|36430.5|36423.5|36435.5|36428.5|36420.5|36413.5|127
1726680000000|2024-09-18 17:20:00|36433|36426|36410.5|36403.5|36435.5|36428.5|36400.5|36393.5|60
1726680300000|2024-09-18 17:25:00|36413|36406|36465.5|36458.5|36465.5|36458.5|36413|36406|17
1726680600000|2024-09-18 17:30:00|36468|36461|36510.5|36503.5|36510.5|36503.5|36463|36456|99
1726680900000|2024-09-18 17:35:00|36515.5|36508.5|36475.5|36468.5|36525.5|36518.5|36445.5|36438.5|98
1726681200000|2024-09-18 17:40:00|36478|36471|36493|36486|36493|36486|36460.5|36453.5|38
1726681500000|2024-09-18 17:45:00|36495.5|36488.5|36465.5|36458.5|36503|36496|36463|36456|33
1726681800000|2024-09-18 17:50:00|36468|36461|36465.5|36458.5|36475.5|36468.5|36450.5|36443.5|91
1726682100000|2024-09-18 17:55:00|36468|36461|36488|36481|36498|36491|36458|36451|57
1726682400000|2024-09-18 18:00:00|36480.5|36473.5|36438|36431|36683|36676|36420.5|36413.5|1489
1726682700000|2024-09-18 18:05:00|36435.5|36428.5|36390.5|36383.5|36500.5|36493.5|36280.5|36273.5|692
1726683000000|2024-09-18 18:10:00|36393|36386|36383|36376|36428|36421|36325.5|36318.5|877
1726683300000|2024-09-18 18:15:00|36385.5|36378.5|36418|36411|36480.5|36473.5|36378|36371|262
1726683600000|2024-09-18 18:20:00|36410.5|36403.5|36438|36431|36478|36471|36385.5|36378.5|319
1726683900000|2024-09-18 18:25:00|36440.5|36433.5|36475.5|36468.5|36480.5|36473.5|36383|36376|143
1726684200000|2024-09-18 18:30:00|36478|36471|36475.5|36468.5|36485.5|36478.5|36413|36406|158
1726684500000|2024-09-18 18:35:00|36478|36471|36385.5|36378.5|36478|36471|36308|36301|791
1726684800000|2024-09-18 18:40:00|36390.5|36383.5|36325.5|36318.5|36408|36401|36315.5|36308.5|378
1726685100000|2024-09-18 18:45:00|36323|36316|36468|36461|36508|36501|36308|36301|415
1726685400000|2024-09-18 18:50:00|36463|36456|36533|36526|36578|36571|36453|36446|347
1726685700000|2024-09-18 18:55:00|36530.5|36523.5|36420.5|36413.5|36575.5|36568.5|36420.5|36413.5|223
1726686000000|2024-09-18 19:00:00|36418|36411|36423|36416|36463|36456|36365.5|36358.5|469
1726686300000|2024-09-18 19:05:00|36420.5|36413.5|36520.5|36513.5|36550.5|36543.5|36368|36361|590
1726686600000|2024-09-18 19:10:00|36510.5|36503.5|36540.5|36533.5|36578|36571|36450.5|36443.5|700
1726686900000|2024-09-18 19:15:00|36535.5|36528.5|36565.5|36558.5|36565.5|36558.5|36508|36501|139
1726687200000|2024-09-18 19:20:00|36563|36556|36608|36601|36648|36641|36500.5|36493.5|1092
1726687500000|2024-09-18 19:25:00|36613|36606|36645.5|36638.5|36688|36681|36578|36571|366
1726687800000|2024-09-18 19:30:00|36643|36636|36618|36611|36693|36686|36575.5|36568.5|312
1726688100000|2024-09-18 19:35:00|36615.5|36608.5|36630.5|36623.5|36683|36676|36573|36566|427
1726688400000|2024-09-18 19:40:00|36628|36621|36573|36566|36645.5|36638.5|36573|36566|290
1726688700000|2024-09-18 19:45:00|36575.5|36568.5|36603|36596|36628|36621|36545.5|36538.5|435
1726689000000|2024-09-18 19:50:00|36600.5|36593.5|36593|36586|36648|36641|36575.5|36568.5|327
1726689300000|2024-09-18 19:55:00|36598|36591|36603|36596|36635.5|36628.5|36578|36571|229
1726689600000|2024-09-18 20:00:00|36610.5|36603.5|36648|36641|36648|36641|36590.5|36583.5|155
1726689900000|2024-09-18 20:05:00|36650.5|36643.5|36658|36651|36665.5|36658.5|36620.5|36613.5|114
1726690200000|2024-09-18 20:10:00|36660.5|36653.5|36680.5|36673.5|36688|36681|36623|36616|58
1726690500000|2024-09-18 20:15:00|36678|36671|36683|36676|36685.5|36678.5|36658|36651|16
1726690800000|2024-09-18 20:20:00|36680.5|36673.5|36658|36651|36683|36676|36648|36641|27
1726691100000|2024-09-18 20:25:00|36660.5|36653.5|36653|36646|36660.5|36653.5|36633|36626|7
1726691400000|2024-09-18 20:30:00|36655.5|36648.5|36670.5|36663.5|36678|36671|36655.5|36648.5|19
1726691700000|2024-09-18 20:35:00|36668|36661|36678|36671|36688|36681|36665.5|36658.5|12
1726692000000|2024-09-18 20:40:00|36675.5|36668.5|36663|36656|36678|36671|36648|36641|54
1726692300000|2024-09-18 20:45:00|36665.5|36658.5|36683|36676|36683|36676|36658|36651|51
1726692600000|2024-09-18 20:50:00|36685.5|36678.5|36663|36656|36695.5|36688.5|36660.5|36653.5|17
1726692900000|2024-09-18 20:55:00|36658|36651|36704.5|36689.5|36712|36698.5|36658|36651|115
1726693200000|2024-09-18 21:00:00|36702|36687|36709.5|36694.5|36712|36697|36702|36687|5
1726693500000|2024-09-18 21:05:00|36712|36697|36709.5|36694.5|36712|36697|36709.5|36694.5|0
1726693800000|2024-09-18 21:10:00|36707|36692|36722.6|36692.6|36722.6|36697|36707|36689|8104
1726694100000|2024-09-18 21:15:00|36722.7|36692.7|36722.5|36692.5|36723.3|36693.3|36721.1|36691.1|0
1726694400000|2024-09-18 21:20:00|36722.4|36692.4|36724.5|36694.5|36725.2|36695.2|36721.7|36691.7|0
1726694700000|2024-09-18 21:25:00|36724.3|36694.3|36722.4|36692.4|36724.6|36694.6|36721.7|36691.7|0
1726695000000|2024-09-18 21:30:00|36722.5|36692.5|36722.6|36692.6|36723.7|36693.7|36722.4|36692.4|0
1726695300000|2024-09-18 21:35:00|36722.4|36692.4|36722.4|36692.4|36722.5|36692.5|36720|36690|0
1726695600000|2024-09-18 21:40:00|36722.2|36692.2|36721.2|36691.2|36723.2|36693.2|36721.1|36691.1|0
1726695900000|2024-09-18 21:45:00|36720.9|36690.9|36722.5|36692.5|36725.8|36695.8|36720.9|36690.9|0
1726696200000|2024-09-18 21:50:00|36722.4|36692.4|36721.9|36691.9|36723.5|36693.5|36721.9|36691.9|0
1726696500000|2024-09-18 21:55:00|36721.8|36691.8|36723.3|36693.3|36725|36695|36720|36690|0
1726696800000|2024-09-18 22:00:00|36719.8|36689.8|36747|36732|36747|36732|36659.5|36644.5|42
1726697100000|2024-09-18 22:05:00|36744.5|36729.5|36714.5|36699.5|36747|36732|36692|36677|22
1726697400000|2024-09-18 22:10:00|36717|36702|36752|36737|36754.5|36739.5|36714.5|36699.5|8
1726697700000|2024-09-18 22:15:00|36754.5|36739.5|36772|36757|36779.5|36764.5|36754.5|36739.5|27
1726698000000|2024-09-18 22:20:00|36774.5|36759.5|36774.5|36759.5|36802|36787|36772|36757|12
1726698300000|2024-09-18 22:25:00|36772|36757|36844.5|36829.5|36859.5|36844.5|36772|36757|60
1726698600000|2024-09-18 22:30:00|36847|36832|36867|36852|36867|36852|36829.5|36814.5|17
1726698900000|2024-09-18 22:35:00|36872|36857|36874.5|36859.5|36879.5|36864.5|36859.5|36844.5|13
1726699200000|2024-09-18 22:40:00|36872|36857|36867|36852|36877|36862|36864.5|36849.5|3
1726699500000|2024-09-18 22:45:00|36869.5|36854.5|36869.5|36854.5|36889.5|36874.5|36859.5|36844.5|5
1726699800000|2024-09-18 22:50:00|36874.5|36859.5|36857|36842|36877|36862|36842|36827|30
1726700100000|2024-09-18 22:55:00|36859.5|36844.5|36819.5|36804.5|36862|36847|36804.5|36789.5|12
1726700400000|2024-09-18 23:00:00|36822|36807|36837|36822|36854.5|36839.5|36797|36782|68
1726700700000|2024-09-18 23:05:00|36854.5|36839.5|36859.5|36844.5|36879.5|36864.5|36834.5|36819.5|43
1726701000000|2024-09-18 23:10:00|36857|36842|36852|36837|36867|36852|36844.5|36829.5|18
1726701300000|2024-09-18 23:15:00|36854.5|36839.5|36864.5|36849.5|36894.5|36879.5|36839.5|36824.5|72
1726701600000|2024-09-18 23:20:00|36867|36852|36859.5|36844.5|36897|36882|36834.5|36819.5|91
1726701900000|2024-09-18 23:25:00|36857|36842|36817|36802|36857|36842|36809.5|36794.5|27
1726702200000|2024-09-18 23:30:00|36819.5|36804.5|36758|36751|36829.5|36814.5|36725.5|36718.5|12913
1726702500000|2024-09-18 23:35:00|36755.5|36748.5|36748|36741|36775.5|36768.5|36743|36736|47
1726702800000|2024-09-18 23:40:00|36745.5|36738.5|36718|36711|36770.5|36763.5|36710.5|36703.5|128
1726703100000|2024-09-18 23:45:00|36715.5|36708.5|36878|36871|36883|36876|36715.5|36708.5|256
1726703400000|2024-09-18 23:50:00|36880.5|36873.5|36963|36956|36970.5|36963.5|36875.5|36868.5|362
1726703700000|2024-09-18 23:55:00|36960.5|36953.5|37093|37086|37123|37116|36948|36941|647
1726704000000|2024-09-19 00:00:00|37105.5|37098.5|37213|37206|37348|37341|37100.5|37093.5|1878
1726704300000|2024-09-19 00:05:00|37210.5|37203.5|37113|37106|37283|37276|37093|37086|811
1726704600000|2024-09-19 00:10:00|37118|37111|37158|37151|37195.5|37188.5|37103|37096|468
1726704900000|2024-09-19 00:15:00|37160.5|37153.5|37223|37216|37253|37246|37135.5|37128.5|620
1726705200000|2024-09-19 00:20:00|37225.5|37218.5|37223|37216|37270.5|37263.5|37178|37171|459
1726705500000|2024-09-19 00:25:00|37225.5|37218.5|37183|37176|37290.5|37283.5|37180.5|37173.5|372
1726705800000|2024-09-19 00:30:00|37188|37181|37073|37066|37193|37186|37073|37066|447
1726706100000|2024-09-19 00:35:00|37070.5|37063.5|37088|37081|37110.5|37103.5|36985.5|36978.5|303
1726706400000|2024-09-19 00:40:00|37085.5|37078.5|37150.5|37143.5|37165.5|37158.5|37080.5|37073.5|195
1726706700000|2024-09-19 00:45:00|37153|37146|37163|37156|37180.5|37173.5|37125.5|37118.5|194
1726707000000|2024-09-19 00:50:00|37165.5|37158.5|37173|37166|37178|37171|37118|37111|162
1726707300000|2024-09-19 00:55:00|37170.5|37163.5|37153|37146|37190.5|37183.5|37103|37096|219
1726707600000|2024-09-19 01:00:00|37168|37161|37103|37096|37188|37181|37098|37091|99
1726707900000|2024-09-19 01:05:00|37105.5|37098.5|37098|37091|37148|37141|37088|37081|95
1726708200000|2024-09-19 01:10:00|37100.5|37093.5|37065.5|37058.5|37133|37126|37045.5|37038.5|99
1726708500000|2024-09-19 01:15:00|37068|37061|37108|37101|37153|37146|37065.5|37058.5|105
1726708800000|2024-09-19 01:20:00|37110.5|37103.5|37250.5|37243.5|37263|37256|37108|37101|205
1726709100000|2024-09-19 01:25:00|37248|37241|37198|37191|37280.5|37273.5|37193|37186|162
1726709400000|2024-09-19 01:30:00|37200.5|37193.5|37210.5|37203.5|37248|37241|37188|37181|194
1726709700000|2024-09-19 01:35:00|37208|37201|37270.5|37263.5|37288|37281|37185.5|37178.5|294
1726710000000|2024-09-19 01:40:00|37273|37266|37300.5|37293.5|37338|37331|37270.5|37263.5|266
1726710300000|2024-09-19 01:45:00|37298|37291|37300.5|37293.5|37318|37311|37275.5|37268.5|154
1726710600000|2024-09-19 01:50:00|37303|37296|37303|37296|37330.5|37323.5|37278|37271|170
1726710900000|2024-09-19 01:55:00|37300.5|37293.5|37305.5|37298.5|37323|37316|37275.5|37268.5|129
1726711200000|2024-09-19 02:00:00|37308|37301|37305.5|37298.5|37343|37336|37278|37271|180
1726711500000|2024-09-19 02:05:00|37308|37301|37348|37341|37350.5|37343.5|37255.5|37248.5|228
1726711800000|2024-09-19 02:10:00|37345.5|37338.5|37378|37371|37395.5|37388.5|37320.5|37313.5|274
1726712100000|2024-09-19 02:15:00|37380.5|37373.5|37363|37356|37410.5|37403.5|37353|37346|151
1726712400000|2024-09-19 02:20:00|37360.5|37353.5|37318|37311|37370.5|37363.5|37318|37311|111
1726712700000|2024-09-19 02:25:00|37320.5|37313.5|37288|37281|37333|37326|37285.5|37278.5|104
1726713000000|2024-09-19 02:30:00|37290.5|37283.5|37313|37306|37338|37331|37273|37266|113
1726713300000|2024-09-19 02:35:00|37315.5|37308.5|37308|37301|37358|37351|37305.5|37298.5|95
1726713600000|2024-09-19 02:40:00|37305.5|37298.5|37380.5|37373.5|37390.5|37383.5|37295.5|37288.5|59
1726713900000|2024-09-19 02:45:00|37383|37376|37338|37331|37395.5|37388.5|37335.5|37328.5|65
1726714200000|2024-09-19 02:50:00|37340.5|37333.5|37318|37311|37345.5|37338.5|37315.5|37308.5|45
1726714500000|2024-09-19 02:55:00|37320.5|37313.5|37303|37296|37335.5|37328.5|37303|37296|44
1726714800000|2024-09-19 03:00:00|37305.5|37298.5|37283|37276|37333|37326|37278|37271|90
1726715100000|2024-09-19 03:05:00|37280.5|37273.5|37293|37286|37303|37296|37265.5|37258.5|112
1726715400000|2024-09-19 03:10:00|37290.5|37283.5|37240.5|37233.5|37300.5|37293.5|37240.5|37233.5|144
1726715700000|2024-09-19 03:15:00|37238|37231|37238|37231|37250.5|37243.5|37190.5|37183.5|173
1726716000000|2024-09-19 03:20:00|37235.5|37228.5|37258|37251|37260.5|37253.5|37225.5|37218.5|63
1726716300000|2024-09-19 03:25:00|37255.5|37248.5|37245.5|37238.5|37268|37261|37233|37226|87
1726716600000|2024-09-19 03:30:00|37248|37241|37258|37251|37260.5|37253.5|37200.5|37193.5|149
1726716900000|2024-09-19 03:35:00|37260.5|37253.5|37218|37211|37280.5|37273.5|37203|37196|98
1726717200000|2024-09-19 03:40:00|37220.5|37213.5|37183|37176|37235.5|37228.5|37178|37171|166
1726717500000|2024-09-19 03:45:00|37185.5|37178.5|37238|37231|37238|37231|37185.5|37178.5|94
1726717800000|2024-09-19 03:50:00|37235.5|37228.5|37248|37241|37260.5|37253.5|37213|37206|94
1726718100000|2024-09-19 03:55:00|37250.5|37243.5|37295.5|37288.5|37305.5|37298.5|37240.5|37233.5|102
1726718400000|2024-09-19 04:00:00|37298|37291|37273|37266|37308|37301|37255.5|37248.5|83
1726718700000|2024-09-19 04:05:00|37275.5|37268.5|37298|37291|37305.5|37298.5|37258|37251|50
1726719000000|2024-09-19 04:10:00|37300.5|37293.5|37318|37311|37360.5|37353.5|37298|37291|200
1726719300000|2024-09-19 04:15:00|37315.5|37308.5|37328|37321|37340.5|37333.5|37303|37296|70
1726719600000|2024-09-19 04:20:00|37330.5|37323.5|37308|37301|37340.5|37333.5|37293|37286|128
1726719900000|2024-09-19 04:25:00|37305.5|37298.5|37303|37296|37315.5|37308.5|37280.5|37273.5|70
1726720200000|2024-09-19 04:30:00|37305.5|37298.5|37298|37291|37313|37306|37283|37276|78
1726720500000|2024-09-19 04:35:00|37300.5|37293.5|37270.5|37263.5|37308|37301|37258|37251|93
1726720800000|2024-09-19 04:40:00|37268|37261|37288|37281|37290.5|37283.5|37245.5|37238.5|87
1726721100000|2024-09-19 04:45:00|37290.5|37283.5|37283|37276|37318|37311|37283|37276|52
1726721400000|2024-09-19 04:50:00|37285.5|37278.5|37305.5|37298.5|37320.5|37313.5|37283|37276|122
1726721700000|2024-09-19 04:55:00|37303|37296|37368|37361|37368|37361|37295.5|37288.5|217
1726722000000|2024-09-19 05:00:00|37363|37356|37335.5|37328.5|37380.5|37373.5|37330.5|37323.5|164
1726722300000|2024-09-19 05:05:00|37330.5|37323.5|37278|37271|37330.5|37323.5|37275.5|37268.5|162
1726722600000|2024-09-19 05:10:00|37280.5|37273.5|37308|37301|37315.5|37308.5|37248|37241|155
1726722900000|2024-09-19 05:15:00|37310.5|37303.5|37308|37301|37330.5|37323.5|37293|37286|97
1726723200000|2024-09-19 05:20:00|37310.5|37303.5|37260.5|37253.5|37318|37311|37253|37246|109
1726723500000|2024-09-19 05:25:00|37258|37251|37273|37266|37283|37276|37238|37231|176
1726723800000|2024-09-19 05:30:00|37270.5|37263.5|37233|37226|37270.5|37263.5|37210.5|37203.5|149
1726724100000|2024-09-19 05:35:00|37235.5|37228.5|37245.5|37238.5|37270.5|37263.5|37230.5|37223.5|139
1726724400000|2024-09-19 05:40:00|37248|37241|37253|37246|37255.5|37248.5|37208|37201|220
1726724700000|2024-09-19 05:45:00|37255.5|37248.5|37220.5|37213.5|37265.5|37258.5|37208|37201|167
1726725000000|2024-09-19 05:50:00|37223|37216|37165.5|37158.5|37223|37216|37165.5|37158.5|546
1726725300000|2024-09-19 05:55:00|37168|37161|37135.5|37128.5|37175.5|37168.5|37120.5|37113.5|682
1726725600000|2024-09-19 06:00:00|37133|37126|37135.5|37128.5|37165.5|37158.5|37133|37126|1167
1726725900000|2024-09-19 06:05:00|37138|37131|37145.5|37138.5|37155.5|37148.5|37120.5|37113.5|656
1726726200000|2024-09-19 06:10:00|37143|37136|37128|37121|37173|37166|37120.5|37113.5|396
1726726500000|2024-09-19 06:15:00|37123|37116|37120.5|37113.5|37143|37136|37115.5|37108.5|140
1726726800000|2024-09-19 06:20:00|37118|37111|37170.5|37163.5|37170.5|37163.5|37108|37101|187
1726727100000|2024-09-19 06:25:00|37173|37166|37173|37166|37198|37191|37160.5|37153.5|73
1726727400000|2024-09-19 06:30:00|37175.5|37168.5|37208|37201|37220.5|37213.5|37168|37161|56
1726727700000|2024-09-19 06:35:00|37205.5|37198.5|37203|37196|37215.5|37208.5|37198|37191|39
1726728000000|2024-09-19 06:40:00|37205.5|37198.5|37178|37171|37205.5|37198.5|37170.5|37163.5|24
1726728300000|2024-09-19 06:45:00|37180.5|37173.5|37178|37171|37185.5|37178.5|37160.5|37153.5|31
1726728600000|2024-09-19 06:50:00|37175.5|37168.5|37173|37166|37183|37176|37163|37156|12
1726728900000|2024-09-19 06:55:00|37170.5|37163.5|37128|37121|37183|37176|37115.5|37108.5|340
1726729200000|2024-09-19 07:00:00|37133|37126|37168|37161|37190.5|37183.5|37133|37126|146
1726729500000|2024-09-19 07:05:00|37165.5|37158.5|37110.5|37103.5|37165.5|37158.5|37105.5|37098.5|85
1726729800000|2024-09-19 07:10:00|37108|37101|37098|37091|37128|37121|37065.5|37058.5|170
1726730100000|2024-09-19 07:15:00|37095.5|37088.5|37123|37116|37130.5|37123.5|37063|37056|161
1726730400000|2024-09-19 07:20:00|37120.5|37113.5|37138|37131|37145.5|37138.5|37108|37101|49
1726730700000|2024-09-19 07:25:00|37135.5|37128.5|37090.5|37083.5|37138|37131|37088|37081|138
1726731000000|2024-09-19 07:30:00|37075.5|37068.5|37053|37046|37083|37076|37030.5|37023.5|275
1726731300000|2024-09-19 07:35:00|37055.5|37048.5|37105.5|37098.5|37108|37101|37045.5|37038.5|95
1726731600000|2024-09-19 07:40:00|37103|37096|37103|37096|37125.5|37118.5|37090.5|37083.5|101
1726731900000|2024-09-19 07:45:00|37105.5|37098.5|37083|37076|37125.5|37118.5|37080.5|37073.5|55
1726732200000|2024-09-19 07:50:00|37080.5|37073.5|37168|37161|37168|37161|37058|37051|65
1726732500000|2024-09-19 07:55:00|37170.5|37163.5|37210.5|37203.5|37215.5|37208.5|37168|37161|216
1726732800000|2024-09-19 08:00:00|37208|37201|37193|37186|37208|37201|37173|37166|85
1726733100000|2024-09-19 08:05:00|37190.5|37183.5|37225.5|37218.5|37230.5|37223.5|37188|37181|87
1726733400000|2024-09-19 08:10:00|37228|37221|37278|37271|37280.5|37273.5|37225.5|37218.5|190
1726733700000|2024-09-19 08:15:00|37280.5|37273.5|37263|37256|37298|37291|37250.5|37243.5|50
1726734000000|2024-09-19 08:20:00|37265.5|37258.5|37228|37221|37280.5|37273.5|37228|37221|81
1726734300000|2024-09-19 08:25:00|37225.5|37218.5|37225.5|37218.5|37238|37231|37210.5|37203.5|87
1726734600000|2024-09-19 08:30:00|37223|37216|37220.5|37213.5|37265.5|37258.5|37215.5|37208.5|46
1726734900000|2024-09-19 08:35:00|37223|37216|37218|37211|37230.5|37223.5|37203|37196|46
1726735200000|2024-09-19 08:40:00|37220.5|37213.5|37245.5|37238.5|37253|37246|37220.5|37213.5|39
1726735500000|2024-09-19 08:45:00|37250.5|37243.5|37243|37236|37263|37256|37240.5|37233.5|32
1726735800000|2024-09-19 08:50:00|37245.5|37238.5|37258|37251|37270.5|37263.5|37245.5|37238.5|5
1726736100000|2024-09-19 08:55:00|37255.5|37248.5|37268|37261|37280.5|37273.5|37255.5|37248.5|21
1726736400000|2024-09-19 09:00:00|37270.5|37263.5|37298|37291|37310.5|37303.5|37255.5|37248.5|72
1726736700000|2024-09-19 09:05:00|37300.5|37293.5|37328|37321|37335.5|37328.5|37300.5|37293.5|59
1726737000000|2024-09-19 09:10:00|37330.5|37323.5|37330.5|37323.5|37340.5|37333.5|37315.5|37308.5|18
1726737300000|2024-09-19 09:15:00|37333|37326|37333|37326|37345.5|37338.5|37315.5|37308.5|117
1726737600000|2024-09-19 09:20:00|37335.5|37328.5|37368|37361|37375.5|37368.5|37335.5|37328.5|133
1726737900000|2024-09-19 09:25:00|37370.5|37363.5|37378|37371|37385.5|37378.5|37358|37351|54
1726738200000|2024-09-19 09:30:00|37380.5|37373.5|37415.5|37408.5|37418|37411|37368|37361|56
1726738500000|2024-09-19 09:35:00|37418|37411|37420.5|37413.5|37443|37436|37415.5|37408.5|175
1726738800000|2024-09-19 09:40:00|37415.5|37408.5|37410.5|37403.5|37420.5|37413.5|37403|37396|31
1726739100000|2024-09-19 09:45:00|37408|37401|37418|37411|37423|37416|37398|37391|25
1726739400000|2024-09-19 09:50:00|37420.5|37413.5|37400.5|37393.5|37423|37416|37385.5|37378.5|29
1726739700000|2024-09-19 09:55:00|37403|37396|37415.5|37408.5|37418|37411|37400.5|37393.5|16
1726740000000|2024-09-19 10:00:00|37413|37406|37438|37431|37440.5|37433.5|37413|37406|98
1726740300000|2024-09-19 10:05:00|37435.5|37428.5|37505.5|37498.5|37515.5|37508.5|37433|37426|107
1726740600000|2024-09-19 10:10:00|37503|37496|37460.5|37453.5|37505.5|37498.5|37460.5|37453.5|62
1726740900000|2024-09-19 10:15:00|37458|37451|37490.5|37483.5|37498|37491|37448|37441|39
1726741200000|2024-09-19 10:20:00|37493|37486|37495.5|37488.5|37510.5|37503.5|37480.5|37473.5|24
1726741500000|2024-09-19 10:25:00|37498|37491|37530.5|37523.5|37540.5|37533.5|37498|37491|60
1726741800000|2024-09-19 10:30:00|37533|37526|37575.5|37568.5|37585.5|37578.5|37525.5|37518.5|118
1726742100000|2024-09-19 10:35:00|37578|37571|37583|37576|37598|37591|37560.5|37553.5|62
1726742400000|2024-09-19 10:40:00|37585.5|37578.5|37580.5|37573.5|37585.5|37578.5|37558|37551|50
1726742700000|2024-09-19 10:45:00|37578|37571|37563|37556|37580.5|37573.5|37558|37551|58
1726743000000|2024-09-19 10:50:00|37565.5|37558.5|37573|37566|37575.5|37568.5|37548|37541|31
1726743300000|2024-09-19 10:55:00|37575.5|37568.5|37568|37561|37600.5|37593.5|37563|37556|58
1726743600000|2024-09-19 11:00:00|37570.5|37563.5|37595.5|37588.5|37598|37591|37558|37551|69
1726743900000|2024-09-19 11:05:00|37593|37586|37588|37581|37598|37591|37573|37566|32
1726744200000|2024-09-19 11:10:00|37590.5|37583.5|37615.5|37608.5|37640.5|37633.5|37588|37581|68
1726744500000|2024-09-19 11:15:00|37618|37611|37628|37621|37630.5|37623.5|37595.5|37588.5|25
1726744800000|2024-09-19 11:20:00|37630.5|37623.5|37620.5|37613.5|37655.5|37648.5|37613|37606|197
1726745100000|2024-09-19 11:25:00|37623|37616|37620.5|37613.5|37628|37621|37598|37591|40
1726745400000|2024-09-19 11:30:00|37618|37611|37650.5|37643.5|37655.5|37648.5|37613|37606|66
1726745700000|2024-09-19 11:35:00|37648|37641|37633|37626|37680.5|37673.5|37628|37621|146
1726746000000|2024-09-19 11:40:00|37635.5|37628.5|37663|37656|37685.5|37678.5|37633|37626|240
1726746300000|2024-09-19 11:45:00|37660.5|37653.5|37645.5|37638.5|37660.5|37653.5|37630.5|37623.5|32
1726746600000|2024-09-19 11:50:00|37648|37641|37645.5|37638.5|37653|37646|37625.5|37618.5|43
1726746900000|2024-09-19 11:55:00|37648|37641|37648|37641|37658|37651|37630.5|37623.5|37
1726747200000|2024-09-19 12:00:00|37650.5|37643.5|37643|37636|37668|37661|37625.5|37618.5|35
1726747500000|2024-09-19 12:05:00|37640.5|37633.5|37650.5|37643.5|37655.5|37648.5|37638|37631|98
1726747800000|2024-09-19 12:10:00|37655.5|37648.5|37645.5|37638.5|37680.5|37673.5|37645.5|37638.5|36
1726748100000|2024-09-19 12:15:00|37650.5|37643.5|37645.5|37638.5|37665.5|37658.5|37630.5|37623.5|36
1726748400000|2024-09-19 12:20:00|37643|37636|37585.5|37578.5|37645.5|37638.5|37578|37571|85
1726748700000|2024-09-19 12:25:00|37588|37581|37598|37591|37608|37601|37575.5|37568.5|55
1726749000000|2024-09-19 12:30:00|37600.5|37593.5|37715.5|37708.5|37760.5|37753.5|37600.5|37593.5|344
1726749300000|2024-09-19 12:35:00|37713|37706|37718|37711|37730.5|37723.5|37698|37691|129
1726749600000|2024-09-19 12:40:00|37720.5|37713.5|37740.5|37733.5|37753|37746|37715.5|37708.5|44
1726749900000|2024-09-19 12:45:00|37743|37736|37725.5|37718.5|37755.5|37748.5|37705.5|37698.5|43
1726750200000|2024-09-19 12:50:00|37728|37721|37768|37761|37775.5|37768.5|37723|37716|41
1726750500000|2024-09-19 12:55:00|37765.5|37758.5|37770.5|37763.5|37773|37766|37753|37746|35
1726750800000|2024-09-19 13:00:00|37768|37761|37725.5|37718.5|37770.5|37763.5|37695.5|37688.5|60
1726751100000|2024-09-19 13:05:00|37728|37721|37728|37721|37740.5|37733.5|37678|37671|67
1726751400000|2024-09-19 13:10:00|37725.5|37718.5|37748|37741|37750.5|37743.5|37718|37711|45
1726751700000|2024-09-19 13:15:00|37745.5|37738.5|37745.5|37738.5|37760.5|37753.5|37738|37731|66
1726752000000|2024-09-19 13:20:00|37748|37741|37770.5|37763.5|37770.5|37763.5|37740.5|37733.5|40
1726752300000|2024-09-19 13:25:00|37763|37756|37758|37751|37765.5|37758.5|37743|37736|47
1726752600000|2024-09-19 13:30:00|37755.5|37748.5|37683|37676|37760.5|37753.5|37680.5|37673.5|169
1726752900000|2024-09-19 13:35:00|37680.5|37673.5|37735.5|37728.5|37748|37741|37680.5|37673.5|122
1726753200000|2024-09-19 13:40:00|37733|37726|37678|37671|37748|37741|37665.5|37658.5|233
1726753500000|2024-09-19 13:45:00|37675.5|37668.5|37655.5|37648.5|37690.5|37683.5|37630.5|37623.5|195
1726753800000|2024-09-19 13:50:00|37653|37646|37645.5|37638.5|37653|37646|37590.5|37583.5|235
1726754100000|2024-09-19 13:55:00|37648|37641|37665.5|37658.5|37680.5|37673.5|37648|37641|164
1726754400000|2024-09-19 14:00:00|37668|37661|37645.5|37638.5|37698|37691|37640.5|37633.5|127
1726754700000|2024-09-19 14:05:00|37650.5|37643.5|37620.5|37613.5|37673|37666|37608|37601|142
1726755000000|2024-09-19 14:10:00|37623|37616|37645.5|37638.5|37668|37661|37598|37591|201
1726755300000|2024-09-19 14:15:00|37648|37641|37708|37701|37715.5|37708.5|37645.5|37638.5|180
1726755600000|2024-09-19 14:20:00|37710.5|37703.5|37685.5|37678.5|37715.5|37708.5|37663|37656|51
1726755900000|2024-09-19 14:25:00|37688|37681|37738|37731|37738|37731|37653|37646|133
1726756200000|2024-09-19 14:30:00|37733|37726|37723|37716|37750.5|37743.5|37693|37686|146
1726756500000|2024-09-19 14:35:00|37725.5|37718.5|37743|37736|37750.5|37743.5|37680.5|37673.5|113
1726756800000|2024-09-19 14:40:00|37740.5|37733.5|37695.5|37688.5|37740.5|37733.5|37678|37671|56
1726757100000|2024-09-19 14:45:00|37693|37686|37670.5|37663.5|37693|37686|37620.5|37613.5|95
1726757400000|2024-09-19 14:50:00|37673|37666|37603|37596|37673|37666|37600.5|37593.5|65
1726757700000|2024-09-19 14:55:00|37598|37591|37608|37601|37645.5|37638.5|37595.5|37588.5|180
1726758000000|2024-09-19 15:00:00|37610.5|37603.5|37675.5|37668.5|37680.5|37673.5|37595.5|37588.5|56
1726758300000|2024-09-19 15:05:00|37673|37666|37643|37636|37678|37671|37618|37611|119
1726758600000|2024-09-19 15:10:00|37640.5|37633.5|37653|37646|37678|37671|37633|37626|93
1726758900000|2024-09-19 15:15:00|37655.5|37648.5|37718|37711|37718|37711|37650.5|37643.5|85
1726759200000|2024-09-19 15:20:00|37715.5|37708.5|37725.5|37718.5|37735.5|37728.5|37705.5|37698.5|116
1726759500000|2024-09-19 15:25:00|37723|37716|37730.5|37723.5|37735.5|37728.5|37710.5|37703.5|45
1726759800000|2024-09-19 15:30:00|37733|37726|37743|37736|37745.5|37738.5|37708|37701|134
1726760100000|2024-09-19 15:35:00|37745.5|37738.5|37750.5|37743.5|37770.5|37763.5|37743|37736|98
1726760400000|2024-09-19 15:40:00|37753|37746|37783|37776|37808|37801|37750.5|37743.5|141
1726760700000|2024-09-19 15:45:00|37780.5|37773.5|37803|37796|37810.5|37803.5|37780.5|37773.5|39
1726761000000|2024-09-19 15:50:00|37800.5|37793.5|37750.5|37743.5|37805.5|37798.5|37723|37716|88
1726761300000|2024-09-19 15:55:00|37748|37741|37740.5|37733.5|37755.5|37748.5|37723|37716|79
1726761600000|2024-09-19 16:00:00|37743|37736|37793|37786|37803|37796|37733|37726|31
1726761900000|2024-09-19 16:05:00|37795.5|37788.5|37810.5|37803.5|37810.5|37803.5|37785.5|37778.5|49
1726762200000|2024-09-19 16:10:00|37808|37801|37808|37801|37833|37826|37795.5|37788.5|40
1726762500000|2024-09-19 16:15:00|37805.5|37798.5|37828|37821|37845.5|37838.5|37800.5|37793.5|57
1726762800000|2024-09-19 16:20:00|37825.5|37818.5|37835.5|37828.5|37850.5|37843.5|37815.5|37808.5|81
1726763100000|2024-09-19 16:25:00|37833|37826|37845.5|37838.5|37850.5|37843.5|37830.5|37823.5|31
1726763400000|2024-09-19 16:30:00|37848|37841|37853|37846|37860.5|37853.5|37830.5|37823.5|110
1726763700000|2024-09-19 16:35:00|37855.5|37848.5|37853|37846|37860.5|37853.5|37840.5|37833.5|21
1726764000000|2024-09-19 16:40:00|37850.5|37843.5|37853|37846|37865.5|37858.5|37843|37836|61
1726764300000|2024-09-19 16:45:00|37855.5|37848.5|37848|37841|37865.5|37858.5|37845.5|37838.5|8
1726764600000|2024-09-19 16:50:00|37850.5|37843.5|37835.5|37828.5|37850.5|37843.5|37830.5|37823.5|55
1726764900000|2024-09-19 16:55:00|37833|37826|37830.5|37823.5|37838|37831|37808|37801|41
1726765200000|2024-09-19 17:00:00|37833|37826|37825.5|37818.5|37840.5|37833.5|37820.5|37813.5|20
1726765500000|2024-09-19 17:05:00|37823|37816|37828|37821|37840.5|37833.5|37810.5|37803.5|33
1726765800000|2024-09-19 17:10:00|37825.5|37818.5|37825.5|37818.5|37835.5|37828.5|37805.5|37798.5|22
1726766100000|2024-09-19 17:15:00|37823|37816|37860.5|37853.5|37868|37861|37820.5|37813.5|60
1726766400000|2024-09-19 17:20:00|37863|37856|37840.5|37833.5|37875.5|37868.5|37823|37816|30
1726766700000|2024-09-19 17:25:00|37843|37836|37855.5|37848.5|37865.5|37858.5|37843|37836|11
1726767000000|2024-09-19 17:30:00|37858|37851|37865.5|37858.5|37868|37861|37850.5|37843.5|25
1726767300000|2024-09-19 17:35:00|37863|37856|37875.5|37868.5|37885.5|37878.5|37863|37856|35
1726767600000|2024-09-19 17:40:00|37873|37866|37900.5|37893.5|37905.5|37898.5|37873|37866|73
1726767900000|2024-09-19 17:45:00|37903|37896|37915.5|37908.5|37925.5|37918.5|37898|37891|52
1726768200000|2024-09-19 17:50:00|37913|37906|37925.5|37918.5|37930.5|37923.5|37900.5|37893.5|28
1726768500000|2024-09-19 17:55:00|37928|37921|37915.5|37908.5|37930.5|37923.5|37910.5|37903.5|77
1726768800000|2024-09-19 18:00:00|37913|37906|37938|37931|37938|37931|37913|37906|122
1726769100000|2024-09-19 18:05:00|37935.5|37928.5|37890.5|37883.5|37938|37931|37888|37881|92
1726769400000|2024-09-19 18:10:00|37885.5|37878.5|37868|37861|37890.5|37883.5|37865.5|37858.5|49
1726769700000|2024-09-19 18:15:00|37865.5|37858.5|37813|37806|37868|37861|37780.5|37773.5|195
1726770000000|2024-09-19 18:20:00|37815.5|37808.5|37848|37841|37850.5|37843.5|37805.5|37798.5|78
1726770300000|2024-09-19 18:25:00|37845.5|37838.5|37850.5|37843.5|37860.5|37853.5|37815.5|37808.5|62
1726770600000|2024-09-19 18:30:00|37853|37846|37825.5|37818.5|37868|37861|37820.5|37813.5|51
1726770900000|2024-09-19 18:35:00|37823|37816|37863|37856|37868|37861|37815.5|37808.5|31
1726771200000|2024-09-19 18:40:00|37865.5|37858.5|37865.5|37858.5|37870.5|37863.5|37843|37836|15
1726771500000|2024-09-19 18:45:00|37863|37856|37845.5|37838.5|37885.5|37878.5|37840.5|37833.5|48
1726771800000|2024-09-19 18:50:00|37848|37841|37848|37841|37853|37846|37808|37801|42
1726772100000|2024-09-19 18:55:00|37845.5|37838.5|37865.5|37858.5|37868|37861|37825.5|37818.5|58
1726772400000|2024-09-19 19:00:00|37863|37856|37838|37831|37870.5|37863.5|37820.5|37813.5|91
1726772700000|2024-09-19 19:05:00|37835.5|37828.5|37823|37816|37840.5|37833.5|37805.5|37798.5|103
1726773000000|2024-09-19 19:10:00|37825.5|37818.5|37778|37771|37835.5|37828.5|37775.5|37768.5|52
1726773300000|2024-09-19 19:15:00|37775.5|37768.5|37768|37761|37800.5|37793.5|37765.5|37758.5|135
1726773600000|2024-09-19 19:20:00|37770.5|37763.5|37793|37786|37793|37786|37733|37726|116
1726773900000|2024-09-19 19:25:00|37790.5|37783.5|37750.5|37743.5|37795.5|37788.5|37733|37726|42
1726774200000|2024-09-19 19:30:00|37753|37746|37735.5|37728.5|37753|37746|37710.5|37703.5|55
1726774500000|2024-09-19 19:35:00|37733|37726|37735.5|37728.5|37760.5|37753.5|37718|37711|85
1726774800000|2024-09-19 19:40:00|37738|37731|37725.5|37718.5|37775.5|37768.5|37723|37716|68
1726775100000|2024-09-19 19:45:00|37723|37716|37758|37751|37775.5|37768.5|37718|37711|37
1726775400000|2024-09-19 19:50:00|37755.5|37748.5|37730.5|37723.5|37755.5|37748.5|37698|37691|148
1726775700000|2024-09-19 19:55:00|37733|37726|37755.5|37748.5|37773|37766|37710.5|37703.5|264
1726776000000|2024-09-19 20:00:00|37753|37746|37733|37726|37760.5|37753.5|37725.5|37718.5|98
1726776300000|2024-09-19 20:05:00|37730.5|37723.5|37733|37726|37740.5|37733.5|37725.5|37718.5|10
1726776600000|2024-09-19 20:10:00|37730.5|37723.5|37705.5|37698.5|37733|37726|37705.5|37698.5|17
1726776900000|2024-09-19 20:15:00|37708|37701|37728|37721|37730.5|37723.5|37705.5|37698.5|12
1726777200000|2024-09-19 20:20:00|37725.5|37718.5|37725.5|37718.5|37730.5|37723.5|37715.5|37708.5|8
1726777500000|2024-09-19 20:25:00|37730.5|37723.5|37720.5|37713.5|37735.5|37728.5|37720.5|37713.5|20
1726777800000|2024-09-19 20:30:00|37718|37711|37718|37711|37730.5|37723.5|37715.5|37708.5|3
1726778100000|2024-09-19 20:35:00|37715.5|37708.5|37718|37711|37723|37716|37715.5|37708.5|15
1726778400000|2024-09-19 20:40:00|37720.5|37713.5|37730.5|37723.5|37730.5|37723.5|37720.5|37713.5|6
1726778700000|2024-09-19 20:45:00|37728|37721|37720.5|37713.5|37730.5|37723.5|37715.5|37708.5|10
1726779000000|2024-09-19 20:50:00|37723|37716|37715.5|37708.5|37725.5|37718.5|37710.5|37703.5|11
1726779300000|2024-09-19 20:55:00|37720.5|37713.5|37734.5|37719.5|37742|37733.5|37715.5|37708.5|79
1726779600000|2024-09-19 21:00:00|37724.5|37709.5|37714.5|37699.5|37729.5|37714.5|37702|37687|4
1726780200000|2024-09-19 21:10:00|37721.5|37691.5|37721.8|37691.8|37722.9|37692.9|37721.5|37691.5|9753
1726780500000|2024-09-19 21:15:00|37721.7|37691.7|37721.1|37691.1|37721.7|37691.7|37721.1|37691.1|0
1726780800000|2024-09-19 21:20:00|37721.8|37691.8|37721.4|37691.4|37721.8|37691.8|37721.1|37691.1|0
1726781100000|2024-09-19 21:25:00|37720.7|37690.7|37720.5|37690.5|37720.8|37690.8|37720.5|37690.5|0
1726781400000|2024-09-19 21:30:00|37720.9|37690.9|37721.4|37691.4|37722.9|37692.9|37720.7|37690.7|0
1726781700000|2024-09-19 21:35:00|37721|37691|37717.4|37687.4|37721|37691|37717.4|37687.4|0
1726782000000|2024-09-19 21:40:00|37717.2|37687.2|37720|37690|37720.5|37690.5|37717.2|37687.2|0
1726782300000|2024-09-19 21:45:00|37719.8|37689.8|37718.4|37688.4|37719.8|37689.8|37717.5|37687.5|0
1726782600000|2024-09-19 21:50:00|37718.3|37688.3|37719.4|37689.4|37719.4|37689.4|37717.7|37687.7|0
1726782900000|2024-09-19 21:55:00|37720.8|37690.8|37719.9|37689.9|37721.7|37691.7|37719.3|37689.3|0
1726783200000|2024-09-19 22:00:00|37722.2|37692.2|37734.5|37719.5|37734.5|37719.5|37717.6|37687.6|1
1726783500000|2024-09-19 22:05:00|37739.5|37724.5|37729.5|37714.5|37742|37727|37722|37707|3
1726783800000|2024-09-19 22:10:00|37727|37712|37732|37717|37732|37717|37724.5|37709.5|4
1726784100000|2024-09-19 22:15:00|37729.5|37714.5|37712|37697|37732|37717|37709.5|37694.5|1
1726784400000|2024-09-19 22:20:00|37709.5|37694.5|37714.5|37699.5|37724.5|37709.5|37707|37692|28
1726784700000|2024-09-19 22:25:00|37717|37702|37719.5|37704.5|37722|37707|37717|37702|0
1726785000000|2024-09-19 22:30:00|37717|37702|37722|37707|37724.5|37709.5|37709.5|37694.5|9
1726785300000|2024-09-19 22:35:00|37724.5|37709.5|37709.5|37694.5|37724.5|37709.5|37707|37692|2
1726785600000|2024-09-19 22:40:00|37707|37692|37702|37687|37707|37692|37697|37682|6
1726785900000|2024-09-19 22:45:00|37699.5|37684.5|37694.5|37679.5|37702|37687|37694.5|37679.5|2
1726786200000|2024-09-19 22:50:00|37692|37677|37707|37692|37707|37692|37692|37677|2
1726786500000|2024-09-19 22:55:00|37709.5|37694.5|37737|37722|37737|37722|37709.5|37694.5|13
1726786800000|2024-09-19 23:00:00|37739.5|37724.5|37714.5|37699.5|37757|37742|37679.5|37664.5|150
1726787100000|2024-09-19 23:05:00|37717|37702|37744.5|37729.5|37759.5|37744.5|37717|37702|27
1726787400000|2024-09-19 23:10:00|37747|37732|37777|37762|37782|37767|37744.5|37729.5|35
1726787700000|2024-09-19 23:15:00|37779.5|37764.5|37777|37762|37784.5|37769.5|37772|37757|18
1726788000000|2024-09-19 23:20:00|37779.5|37764.5|37774.5|37759.5|37784.5|37769.5|37767|37752|21
1726788300000|2024-09-19 23:25:00|37779.5|37764.5|37747|37732|37792|37777|37742|37727|65
1726788600000|2024-09-19 23:30:00|37749.5|37734.5|37765.5|37758.5|37770.5|37763.5|37742|37727|114
1726788900000|2024-09-19 23:35:00|37768|37761|37815.5|37808.5|37815.5|37808.5|37768|37761|164
1726789200000|2024-09-19 23:40:00|37810.5|37803.5|37828|37821|37840.5|37833.5|37800.5|37793.5|203
1726789500000|2024-09-19 23:45:00|37825.5|37818.5|37878|37871|37883|37876|37795.5|37788.5|341
1726789800000|2024-09-19 23:50:00|37873|37866|37975.5|37968.5|37975.5|37968.5|37865.5|37858.5|459
1726790100000|2024-09-19 23:55:00|37973|37966|37920.5|37913.5|37973|37966|37913|37906|278
1726790400000|2024-09-20 00:00:00|37918|37911|37818|37811|37940.5|37933.5|37810.5|37803.5|952
1726790700000|2024-09-20 00:05:00|37813|37806|37833|37826|37880.5|37873.5|37813|37806|387
1726791000000|2024-09-20 00:10:00|37830.5|37823.5|37823|37816|37848|37841|37798|37791|306
1726791300000|2024-09-20 00:15:00|37820.5|37813.5|37810.5|37803.5|37840.5|37833.5|37793|37786|281
1726791600000|2024-09-20 00:20:00|37820.5|37813.5|37828|37821|37835.5|37828.5|37763|37756|267
1726791900000|2024-09-20 00:25:00|37830.5|37823.5|37868|37861|37893|37886|37830.5|37823.5|217
1726792200000|2024-09-20 00:30:00|37865.5|37858.5|37898|37891|37925.5|37918.5|37855.5|37848.5|176
1726792500000|2024-09-20 00:35:00|37895.5|37888.5|37908|37901|37923|37916|37873|37866|137
1726792800000|2024-09-20 00:40:00|37910.5|37903.5|37920.5|37913.5|37925.5|37918.5|37875.5|37868.5|143
1726793100000|2024-09-20 00:45:00|37918|37911|37955.5|37948.5|37955.5|37948.5|37905.5|37898.5|239
1726793400000|2024-09-20 00:50:00|37953|37946|37923|37916|37968|37961|37880.5|37873.5|252
1726793700000|2024-09-20 00:55:00|37925.5|37918.5|37860.5|37853.5|37925.5|37918.5|37860.5|37853.5|193
1726794000000|2024-09-20 01:00:00|37863|37856|37853|37846|37873|37866|37823|37816|147
1726794300000|2024-09-20 01:05:00|37855.5|37848.5|37840.5|37833.5|37895.5|37888.5|37833|37826|119
1726794600000|2024-09-20 01:10:00|37838|37831|37830.5|37823.5|37843|37836|37803|37796|91
1726794900000|2024-09-20 01:15:00|37833|37826|37883|37876|37890.5|37883.5|37813|37806|216
1726795200000|2024-09-20 01:20:00|37885.5|37878.5|37898|37891|37903|37896|37875.5|37868.5|82
1726795500000|2024-09-20 01:25:00|37900.5|37893.5|37873|37866|37923|37916|37863|37856|70
1726795800000|2024-09-20 01:30:00|37870.5|37863.5|37858|37851|37880.5|37873.5|37840.5|37833.5|93
1726796100000|2024-09-20 01:35:00|37860.5|37853.5|37865.5|37858.5|37893|37886|37858|37851|93
1726796400000|2024-09-20 01:40:00|37863|37856|37915.5|37908.5|37938|37931|37860.5|37853.5|115
1726796700000|2024-09-20 01:45:00|37918|37911|37918|37911|37960.5|37953.5|37913|37906|80
1726797000000|2024-09-20 01:50:00|37920.5|37913.5|37938|37931|37950.5|37943.5|37905.5|37898.5|81
1726797300000|2024-09-20 01:55:00|37940.5|37933.5|37945.5|37938.5|37950.5|37943.5|37918|37911|55
1726797600000|2024-09-20 02:00:00|37943|37936|37958|37951|37960.5|37953.5|37925.5|37918.5|237
1726797900000|2024-09-20 02:05:00|37955.5|37948.5|37910.5|37903.5|37988|37981|37910.5|37903.5|221
1726798200000|2024-09-20 02:10:00|37913|37906|37948|37941|37953|37946|37910.5|37903.5|126
1726798500000|2024-09-20 02:15:00|37943|37936|37898|37891|37960.5|37953.5|37895.5|37888.5|91
1726798800000|2024-09-20 02:20:00|37900.5|37893.5|37908|37901|37930.5|37923.5|37885.5|37878.5|152
1726799100000|2024-09-20 02:25:00|37905.5|37898.5|37928|37921|37933|37926|37895.5|37888.5|123
1726799400000|2024-09-20 02:30:00|37925.5|37918.5|37970.5|37963.5|37985.5|37978.5|37913|37906|150
1726799700000|2024-09-20 02:35:00|37968|37961|37928|37921|37968|37961|37920.5|37913.5|58
1726800000000|2024-09-20 02:40:00|37930.5|37923.5|37948|37941|37958|37951|37928|37921|53
1726800300000|2024-09-20 02:45:00|37950.5|37943.5|37948|37941|37958|37951|37940.5|37933.5|34
1726800600000|2024-09-20 02:50:00|37945.5|37938.5|37945.5|37938.5|38003|37996|37878|37871|252
1726800900000|2024-09-20 02:55:00|37948|37941|37905.5|37898.5|37948|37941|37888|37881|104
1726801200000|2024-09-20 03:00:00|37908|37901|37823|37816|37923|37916|37820.5|37813.5|121
1726801500000|2024-09-20 03:05:00|37820.5|37813.5|37820.5|37813.5|37833|37826|37745.5|37738.5|387
1726801800000|2024-09-20 03:10:00|37823|37816|37853|37846|37853|37846|37803|37796|79
1726802100000|2024-09-20 03:15:00|37855.5|37848.5|37890.5|37883.5|37890.5|37883.5|37838|37831|114
1726802400000|2024-09-20 03:20:00|37893|37886|37818|37811|37903|37896|37815.5|37808.5|64
1726802700000|2024-09-20 03:25:00|37820.5|37813.5|37798|37791|37823|37816|37763|37756|107
1726803000000|2024-09-20 03:30:00|37800.5|37793.5|37813|37806|37883|37876|37798|37791|126
1726803300000|2024-09-20 03:35:00|37810.5|37803.5|37863|37856|37873|37866|37770.5|37763.5|86
1726803600000|2024-09-20 03:40:00|37865.5|37858.5|37890.5|37883.5|37903|37896|37860.5|37853.5|65
1726803900000|2024-09-20 03:45:00|37888|37881|37893|37886|37915.5|37908.5|37878|37871|98
1726804200000|2024-09-20 03:50:00|37895.5|37888.5|37853|37846|37898|37891|37833|37826|37
1726804500000|2024-09-20 03:55:00|37850.5|37843.5|37903|37896|37905.5|37898.5|37843|37836|48
1726804800000|2024-09-20 04:00:00|37905.5|37898.5|37883|37876|37913|37906|37863|37856|77
1726805100000|2024-09-20 04:05:00|37885.5|37878.5|37870.5|37863.5|37888|37881|37823|37816|94
1726805400000|2024-09-20 04:10:00|37873|37866|37848|37841|37888|37881|37843|37836|46
1726805700000|2024-09-20 04:15:00|37850.5|37843.5|37875.5|37868.5|37875.5|37868.5|37828|37821|60
1726806000000|2024-09-20 04:20:00|37878|37871|37860.5|37853.5|37898|37891|37848|37841|77
1726806300000|2024-09-20 04:25:00|37863|37856|37875.5|37868.5|37878|37871|37848|37841|40
1726806600000|2024-09-20 04:30:00|37878|37871|37865.5|37858.5|37910.5|37903.5|37860.5|37853.5|87
1726806900000|2024-09-20 04:35:00|37868|37861|37893|37886|37913|37906|37858|37851|84
1726807200000|2024-09-20 04:40:00|37895.5|37888.5|37888|37881|37905.5|37898.5|37875.5|37868.5|54
1726807500000|2024-09-20 04:45:00|37885.5|37878.5|37890.5|37883.5|37898|37891|37875.5|37868.5|40
1726807800000|2024-09-20 04:50:00|37888|37881|37898|37891|37923|37916|37885.5|37878.5|53
1726808100000|2024-09-20 04:55:00|37900.5|37893.5|37913|37906|37930.5|37923.5|37898|37891|86
1726808400000|2024-09-20 05:00:00|37908|37901|37873|37866|37908|37901|37868|37861|136
1726808700000|2024-09-20 05:05:00|37875.5|37868.5|37830.5|37823.5|37888|37881|37830.5|37823.5|112
1726809000000|2024-09-20 05:10:00|37833|37826|37858|37851|37878|37871|37828|37821|157
1726809300000|2024-09-20 05:15:00|37860.5|37853.5|37788|37781|37865.5|37858.5|37785.5|37778.5|121
1726809600000|2024-09-20 05:20:00|37785.5|37778.5|37780.5|37773.5|37813|37806|37770.5|37763.5|104
1726809900000|2024-09-20 05:25:00|37778|37771|37778|37771|37815.5|37808.5|37773|37766|142
1726810200000|2024-09-20 05:30:00|37775.5|37768.5|37728|37721|37778|37771|37700.5|37693.5|313
1726810500000|2024-09-20 05:35:00|37725.5|37718.5|37688|37681|37750.5|37743.5|37673|37666|263
1726810800000|2024-09-20 05:40:00|37685.5|37678.5|37720.5|37713.5|37753|37746|37680.5|37673.5|287
1726811100000|2024-09-20 05:45:00|37718|37711|37750.5|37743.5|37793|37786|37670.5|37663.5|339
1726811400000|2024-09-20 05:50:00|37753|37746|37778|37771|37815.5|37808.5|37750.5|37743.5|283
1726811700000|2024-09-20 05:55:00|37780.5|37773.5|37758|37751|37803|37796|37743|37736|792
1726812000000|2024-09-20 06:00:00|37755.5|37748.5|37775.5|37768.5|37820.5|37813.5|37750.5|37743.5|653
1726812300000|2024-09-20 06:05:00|37773|37766|37773|37766|37795.5|37788.5|37750.5|37743.5|476
1726812600000|2024-09-20 06:10:00|37770.5|37763.5|37768|37761|37790.5|37783.5|37733|37726|418
1726812900000|2024-09-20 06:15:00|37748|37741|37753|37746|37775.5|37768.5|37743|37736|346
1726813200000|2024-09-20 06:20:00|37755.5|37748.5|37725.5|37718.5|37760.5|37753.5|37703|37696|143
1726813500000|2024-09-20 06:25:00|37728|37721|37723|37716|37733|37726|37695.5|37688.5|78
1726813800000|2024-09-20 06:30:00|37725.5|37718.5|37690.5|37683.5|37725.5|37718.5|37655.5|37648.5|142
1726814100000|2024-09-20 06:35:00|37698|37691|37855.5|37848.5|37885.5|37878.5|37698|37691|635
1726814400000|2024-09-20 06:40:00|37850.5|37843.5|37818|37811|37868|37861|37805.5|37798.5|96
1726814700000|2024-09-20 06:45:00|37815.5|37808.5|37853|37846|37875.5|37868.5|37815.5|37808.5|168
1726815000000|2024-09-20 06:50:00|37850.5|37843.5|37893|37886|37935.5|37928.5|37848|37841|282
1726815300000|2024-09-20 06:55:00|37890.5|37883.5|37928|37921|37948|37941|37883|37876|196
1726815600000|2024-09-20 07:00:00|37935.5|37928.5|37975.5|37968.5|38000.5|37993.5|37920.5|37913.5|254
1726815900000|2024-09-20 07:05:00|37978|37971|37903|37896|37985.5|37978.5|37900.5|37893.5|179
1726816200000|2024-09-20 07:10:00|37900.5|37893.5|37923|37916|37933|37926|37890.5|37883.5|156
1726816500000|2024-09-20 07:15:00|37925.5|37918.5|37988|37981|37990.5|37983.5|37925.5|37918.5|111
1726816800000|2024-09-20 07:20:00|37990.5|37983.5|38000.5|37993.5|38028|38021|37973|37966|207
1726817100000|2024-09-20 07:25:00|38003|37996|38008|38001|38018|38011|37968|37961|74
1726817400000|2024-09-20 07:30:00|38010.5|38003.5|38158|38151|38215.5|38208.5|38010.5|38003.5|573
1726817700000|2024-09-20 07:35:00|38155.5|38148.5|38168|38161|38205.5|38198.5|38148|38141|261
1726818000000|2024-09-20 07:40:00|38165.5|38158.5|38218|38211|38223|38216|38123|38116|204
1726818300000|2024-09-20 07:45:00|38220.5|38213.5|38273|38266|38288|38281|38173|38166|253
1726818600000|2024-09-20 07:50:00|38275.5|38268.5|38355.5|38348.5|38355.5|38348.5|38263|38256|280
1726818900000|2024-09-20 07:55:00|38358|38351|38355.5|38348.5|38380.5|38373.5|38310.5|38303.5|313
1726819200000|2024-09-20 08:00:00|38358|38351|38330.5|38323.5|38415.5|38408.5|38325.5|38318.5|169
1726819500000|2024-09-20 08:05:00|38328|38321|38325.5|38318.5|38363|38356|38313|38306|88
1726819800000|2024-09-20 08:10:00|38328|38321|38275.5|38268.5|38355.5|38348.5|38265.5|38258.5|114
1726820100000|2024-09-20 08:15:00|38273|38266|38248|38241|38290.5|38283.5|38218|38211|227
1726820400000|2024-09-20 08:20:00|38245.5|38238.5|38198|38191|38255.5|38248.5|38165.5|38158.5|207
1726820700000|2024-09-20 08:25:00|38200.5|38193.5|38168|38161|38218|38211|38148|38141|86
1726821000000|2024-09-20 08:30:00|38165.5|38158.5|38095.5|38088.5|38170.5|38163.5|38095.5|38088.5|93
1726821300000|2024-09-20 08:35:00|38098|38091|38160.5|38153.5|38170.5|38163.5|38098|38091|53
1726821600000|2024-09-20 08:40:00|38163|38156|38183|38176|38190.5|38183.5|38145.5|38138.5|90
1726821900000|2024-09-20 08:45:00|38180.5|38173.5|38223|38216|38238|38231|38180.5|38173.5|83
1726822200000|2024-09-20 08:50:00|38220.5|38213.5|38248|38241|38265.5|38258.5|38215.5|38208.5|105
1726822500000|2024-09-20 08:55:00|38250.5|38243.5|38223|38216|38260.5|38253.5|38208|38201|19
1726822800000|2024-09-20 09:00:00|38220.5|38213.5|38200.5|38193.5|38228|38221|38180.5|38173.5|117
1726823100000|2024-09-20 09:05:00|38198|38191|38235.5|38228.5|38240.5|38233.5|38190.5|38183.5|36
1726823400000|2024-09-20 09:10:00|38233|38226|38228|38221|38240.5|38233.5|38195.5|38188.5|27
1726823700000|2024-09-20 09:15:00|38225.5|38218.5|38268|38261|38270.5|38263.5|38220.5|38213.5|35
1726824000000|2024-09-20 09:20:00|38270.5|38263.5|38218|38211|38270.5|38263.5|38203|38196|81
1726824300000|2024-09-20 09:25:00|38215.5|38208.5|38220.5|38213.5|38245.5|38238.5|38200.5|38193.5|24
1726824600000|2024-09-20 09:30:00|38218|38211|38210.5|38203.5|38228|38221|38200.5|38193.5|24
1726824900000|2024-09-20 09:35:00|38213|38206|38215.5|38208.5|38235.5|38228.5|38210.5|38203.5|114
1726825200000|2024-09-20 09:40:00|38218|38211|38240.5|38233.5|38255.5|38248.5|38215.5|38208.5|94
1726825500000|2024-09-20 09:45:00|38238|38231|38238|38231|38250.5|38243.5|38208|38201|15
1726825800000|2024-09-20 09:50:00|38235.5|38228.5|38245.5|38238.5|38270.5|38263.5|38225.5|38218.5|90
1726826100000|2024-09-20 09:55:00|38248|38241|38245.5|38238.5|38253|38246|38230.5|38223.5|48
1726826400000|2024-09-20 10:00:00|38248|38241|38210.5|38203.5|38255.5|38248.5|38210.5|38203.5|19
1726826700000|2024-09-20 10:05:00|38208|38201|38230.5|38223.5|38233|38226|38198|38191|17
1726827000000|2024-09-20 10:10:00|38228|38221|38233|38226|38253|38246|38218|38211|63
1726827300000|2024-09-20 10:15:00|38235.5|38228.5|38218|38211|38235.5|38228.5|38213|38206|57
1726827600000|2024-09-20 10:20:00|38215.5|38208.5|38253|38246|38258|38251|38213|38206|12
1726827900000|2024-09-20 10:25:00|38255.5|38248.5|38270.5|38263.5|38278|38271|38248|38241|36
1726828200000|2024-09-20 10:30:00|38273|38266|38280.5|38273.5|38280.5|38273.5|38260.5|38253.5|67
1726828500000|2024-09-20 10:35:00|38283|38276|38330.5|38323.5|38330.5|38323.5|38280.5|38273.5|48
1726828800000|2024-09-20 10:40:00|38328|38321|38335.5|38328.5|38343|38336|38318|38311|156
1726829100000|2024-09-20 10:45:00|38333|38326|38328|38321|38335.5|38328.5|38303|38296|88
1726829400000|2024-09-20 10:50:00|38330.5|38323.5|38330.5|38323.5|38360.5|38353.5|38310.5|38303.5|59
1726829700000|2024-09-20 10:55:00|38328|38321|38348|38341|38365.5|38358.5|38318|38311|57
1726830000000|2024-09-20 11:00:00|38350.5|38343.5|38365.5|38358.5|38375.5|38368.5|38348|38341|93
1726830300000|2024-09-20 11:05:00|38368|38361|38343|38336|38368|38361|38335.5|38328.5|29
1726830600000|2024-09-20 11:10:00|38340.5|38333.5|38355.5|38348.5|38368|38361|38335.5|38328.5|47
1726830900000|2024-09-20 11:15:00|38358|38351|38368|38361|38368|38361|38348|38341|4
1726831200000|2024-09-20 11:20:00|38365.5|38358.5|38360.5|38353.5|38378|38371|38350.5|38343.5|18
1726831500000|2024-09-20 11:25:00|38365.5|38358.5|38335.5|38328.5|38375.5|38368.5|38333|38326|24
1726831800000|2024-09-20 11:30:00|38333|38326|38330.5|38323.5|38355.5|38348.5|38320.5|38313.5|58
1726832100000|2024-09-20 11:35:00|38333|38326|38310.5|38303.5|38340.5|38333.5|38308|38301|33
1726832400000|2024-09-20 11:40:00|38313|38306|38323|38316|38345.5|38338.5|38308|38301|27
1726832700000|2024-09-20 11:45:00|38320.5|38313.5|38340.5|38333.5|38350.5|38343.5|38313|38306|13
1726833000000|2024-09-20 11:50:00|38345.5|38338.5|38333|38326|38345.5|38338.5|38325.5|38318.5|10
1726833300000|2024-09-20 11:55:00|38335.5|38328.5|38355.5|38348.5|38360.5|38353.5|38335.5|38328.5|14
1726833600000|2024-09-20 12:00:00|38353|38346|38378|38371|38380.5|38373.5|38335.5|38328.5|63
1726833900000|2024-09-20 12:05:00|38380.5|38373.5|38403|38396|38413|38406|38373|38366|50
1726834200000|2024-09-20 12:10:00|38400.5|38393.5|38375.5|38368.5|38405.5|38398.5|38365.5|38358.5|38
1726834500000|2024-09-20 12:15:00|38373|38366|38350.5|38343.5|38385.5|38378.5|38340.5|38333.5|36
1726834800000|2024-09-20 12:20:00|38353|38346|38333|38326|38360.5|38353.5|38330.5|38323.5|101
1726835100000|2024-09-20 12:25:00|38330.5|38323.5|38313|38306|38330.5|38323.5|38285.5|38278.5|83
1726835400000|2024-09-20 12:30:00|38310.5|38303.5|38300.5|38293.5|38318|38311|38280.5|38273.5|48
1726835700000|2024-09-20 12:35:00|38298|38291|38330.5|38323.5|38335.5|38328.5|38283|38276|40
1726836000000|2024-09-20 12:40:00|38333|38326|38328|38321|38350.5|38343.5|38325.5|38318.5|59
1726836300000|2024-09-20 12:45:00|38325.5|38318.5|38285.5|38278.5|38328|38321|38278|38271|70
1726836600000|2024-09-20 12:50:00|38283|38276|38283|38276|38305.5|38298.5|38280.5|38273.5|48
1726836900000|2024-09-20 12:55:00|38280.5|38273.5|38295.5|38288.5|38298|38291|38263|38256|126
1726837200000|2024-09-20 13:00:00|38298|38291|38245.5|38238.5|38305.5|38298.5|38218|38211|45
1726837500000|2024-09-20 13:05:00|38243|38236|38238|38231|38260.5|38253.5|38225.5|38218.5|45
1726837800000|2024-09-20 13:10:00|38240.5|38233.5|38250.5|38243.5|38253|38246|38208|38201|58
1726838100000|2024-09-20 13:15:00|38248|38241|38280.5|38273.5|38303|38296|38230.5|38223.5|97
1726838400000|2024-09-20 13:20:00|38278|38271|38293|38286|38308|38301|38263|38256|113
1726838700000|2024-09-20 13:25:00|38295.5|38288.5|38360.5|38353.5|38368|38361|38295.5|38288.5|114
1726839000000|2024-09-20 13:30:00|38358|38351|38335.5|38328.5|38370.5|38363.5|38300.5|38293.5|239
1726839300000|2024-09-20 13:35:00|38333|38326|38260.5|38253.5|38343|38336|38253|38246|110
1726839600000|2024-09-20 13:40:00|38258|38251|38203|38196|38273|38266|38203|38196|144
1726839900000|2024-09-20 13:45:00|38200.5|38193.5|38210.5|38203.5|38243|38236|38188|38181|176
1726840200000|2024-09-20 13:50:00|38208|38201|38203|38196|38270.5|38263.5|38193|38186|102
1726840500000|2024-09-20 13:55:00|38200.5|38193.5|38160.5|38153.5|38238|38231|38155.5|38148.5|194
1726840800000|2024-09-20 14:00:00|38158|38151|38153|38146|38180.5|38173.5|38128|38121|193
1726841100000|2024-09-20 14:05:00|38155.5|38148.5|38160.5|38153.5|38175.5|38168.5|38133|38126|72
1726841400000|2024-09-20 14:10:00|38165.5|38158.5|38140.5|38133.5|38173|38166|38108|38101|176
1726841700000|2024-09-20 14:15:00|38143|38136|38183|38176|38198|38191|38128|38121|127
1726842000000|2024-09-20 14:20:00|38180.5|38173.5|38220.5|38213.5|38225.5|38218.5|38180.5|38173.5|77
1726842300000|2024-09-20 14:25:00|38223|38216|38205.5|38198.5|38243|38236|38198|38191|168
1726842600000|2024-09-20 14:30:00|38208|38201|38230.5|38223.5|38240.5|38233.5|38185.5|38178.5|134
1726842900000|2024-09-20 14:35:00|38225.5|38218.5|38230.5|38223.5|38248|38241|38185.5|38178.5|84
1726843200000|2024-09-20 14:40:00|38233|38226|38223|38216|38240.5|38233.5|38203|38196|51
1726843500000|2024-09-20 14:45:00|38220.5|38213.5|38175.5|38168.5|38225.5|38218.5|38173|38166|89
1726843800000|2024-09-20 14:50:00|38178|38171|38168|38161|38205.5|38198.5|38160.5|38153.5|101
1726844100000|2024-09-20 14:55:00|38170.5|38163.5|38213|38206|38220.5|38213.5|38160.5|38153.5|71
1726844400000|2024-09-20 15:00:00|38210.5|38203.5|38205.5|38198.5|38238|38231|38195.5|38188.5|123
1726844700000|2024-09-20 15:05:00|38208|38201|38255.5|38248.5|38263|38256|38208|38201|63
1726845000000|2024-09-20 15:10:00|38260.5|38253.5|38210.5|38203.5|38275.5|38268.5|38198|38191|90
1726845300000|2024-09-20 15:15:00|38208|38201|38188|38181|38213|38206|38148|38141|141
1726845600000|2024-09-20 15:20:00|38190.5|38183.5|38208|38201|38220.5|38213.5|38183|38176|73
1726845900000|2024-09-20 15:25:00|38210.5|38203.5|38203|38196|38233|38226|38195.5|38188.5|100
1726846200000|2024-09-20 15:30:00|38198|38191|38215.5|38208.5|38218|38211|38173|38166|280
1726846500000|2024-09-20 15:35:00|38213|38206|38225.5|38218.5|38240.5|38233.5|38188|38181|281
1726846800000|2024-09-20 15:40:00|38220.5|38213.5|38265.5|38258.5|38278|38271|38200.5|38193.5|114
1726847100000|2024-09-20 15:45:00|38268|38261|38248|38241|38270.5|38263.5|38233|38226|197
1726847400000|2024-09-20 15:50:00|38245.5|38238.5|38218|38211|38255.5|38248.5|38210.5|38203.5|62
1726847700000|2024-09-20 15:55:00|38220.5|38213.5|38225.5|38218.5|38248|38241|38215.5|38208.5|101
1726848000000|2024-09-20 16:00:00|38228|38221|38215.5|38208.5|38233|38226|38195.5|38188.5|84
1726848300000|2024-09-20 16:05:00|38213|38206|38235.5|38228.5|38255.5|38248.5|38200.5|38193.5|34
1726848600000|2024-09-20 16:10:00|38233|38226|38218|38211|38238|38231|38205.5|38198.5|66
1726848900000|2024-09-20 16:15:00|38215.5|38208.5|38208|38201|38225.5|38218.5|38185.5|38178.5|46
1726849200000|2024-09-20 16:20:00|38210.5|38203.5|38270.5|38263.5|38280.5|38273.5|38203|38196|80
1726849500000|2024-09-20 16:25:00|38268|38261|38263|38256|38273|38266|38248|38241|53
1726849800000|2024-09-20 16:30:00|38260.5|38253.5|38288|38281|38300.5|38293.5|38258|38251|97
1726850100000|2024-09-20 16:35:00|38290.5|38283.5|38293|38286|38305.5|38298.5|38275.5|38268.5|85
1726850400000|2024-09-20 16:40:00|38295.5|38288.5|38285.5|38278.5|38313|38306|38280.5|38273.5|48
1726850700000|2024-09-20 16:45:00|38283|38276|38283|38276|38295.5|38288.5|38273|38266|34
1726851000000|2024-09-20 16:50:00|38285.5|38278.5|38280.5|38273.5|38295.5|38288.5|38273|38266|83
1726851300000|2024-09-20 16:55:00|38278|38271|38268|38261|38285.5|38278.5|38263|38256|28
1726851600000|2024-09-20 17:00:00|38265.5|38258.5|38250.5|38243.5|38280.5|38273.5|38235.5|38228.5|38
1726851900000|2024-09-20 17:05:00|38248|38241|38260.5|38253.5|38280.5|38273.5|38245.5|38238.5|37
1726852200000|2024-09-20 17:10:00|38258|38251|38290.5|38283.5|38300.5|38293.5|38255.5|38248.5|39
1726852500000|2024-09-20 17:15:00|38293|38286|38313|38306|38328|38321|38290.5|38283.5|49
1726852800000|2024-09-20 17:20:00|38315.5|38308.5|38280.5|38273.5|38320.5|38313.5|38270.5|38263.5|16
1726853100000|2024-09-20 17:25:00|38278|38271|38283|38276|38305.5|38298.5|38260.5|38253.5|28
1726853400000|2024-09-20 17:30:00|38285.5|38278.5|38310.5|38303.5|38315.5|38308.5|38280.5|38273.5|14
1726853700000|2024-09-20 17:35:00|38308|38301|38308|38301|38320.5|38313.5|38298|38291|35
1726854000000|2024-09-20 17:40:00|38310.5|38303.5|38298|38291|38318|38311|38295.5|38288.5|10
1726854300000|2024-09-20 17:45:00|38300.5|38293.5|38298|38291|38315.5|38308.5|38293|38286|31
1726854600000|2024-09-20 17:50:00|38300.5|38293.5|38268|38261|38300.5|38293.5|38263|38256|44
1726854900000|2024-09-20 17:55:00|38265.5|38258.5|38275.5|38268.5|38278|38271|38245.5|38238.5|16
1726855200000|2024-09-20 18:00:00|38278|38271|38228|38221|38278|38271|38213|38206|39
1726855500000|2024-09-20 18:05:00|38225.5|38218.5|38185.5|38178.5|38235.5|38228.5|38180.5|38173.5|42
1726855800000|2024-09-20 18:10:00|38183|38176|38200.5|38193.5|38218|38211|38158|38151|65
1726856100000|2024-09-20 18:15:00|38203|38196|38210.5|38203.5|38225.5|38218.5|38193|38186|34
1726856400000|2024-09-20 18:20:00|38208|38201|38213|38206|38223|38216|38195.5|38188.5|13
1726856700000|2024-09-20 18:25:00|38193|38186|38185.5|38178.5|38203|38196|38185.5|38178.5|20
1726857000000|2024-09-20 18:30:00|38180.5|38173.5|38178|38171|38198|38191|38165.5|38158.5|48
1726857300000|2024-09-20 18:35:00|38175.5|38168.5|38183|38176|38198|38191|38160.5|38153.5|25
1726857600000|2024-09-20 18:40:00|38180.5|38173.5|38185.5|38178.5|38200.5|38193.5|38165.5|38158.5|17
1726857900000|2024-09-20 18:45:00|38183|38176|38210.5|38203.5|38220.5|38213.5|38180.5|38173.5|25
1726858200000|2024-09-20 18:50:00|38213|38206|38248|38241|38250.5|38243.5|38200.5|38193.5|31
1726858500000|2024-09-20 18:55:00|38245.5|38238.5|38263|38256|38273|38266|38233|38226|69
1726858800000|2024-09-20 19:00:00|38265.5|38258.5|38245.5|38238.5|38270.5|38263.5|38240.5|38233.5|30
1726859100000|2024-09-20 19:05:00|38243|38236|38245.5|38238.5|38245.5|38238.5|38218|38211|32
1726859400000|2024-09-20 19:10:00|38243|38236|38245.5|38238.5|38253|38246|38228|38221|30
1726859700000|2024-09-20 19:15:00|38243|38236|38263|38256|38273|38266|38238|38231|27
1726860000000|2024-09-20 19:20:00|38260.5|38253.5|38263|38256|38300.5|38293.5|38253|38246|25
1726860300000|2024-09-20 19:25:00|38265.5|38258.5|38278|38271|38288|38281|38253|38246|45
1726860600000|2024-09-20 19:30:00|38275.5|38268.5|38298|38291|38300.5|38293.5|38265.5|38258.5|34
1726860900000|2024-09-20 19:35:00|38300.5|38293.5|38305.5|38298.5|38330.5|38323.5|38285.5|38278.5|68
1726861200000|2024-09-20 19:40:00|38303|38296|38323|38316|38328|38321|38295.5|38288.5|70
1726861500000|2024-09-20 19:45:00|38320.5|38313.5|38288|38281|38328|38321|38278|38271|43
1726861800000|2024-09-20 19:50:00|38290.5|38283.5|38265.5|38258.5|38295.5|38288.5|38260.5|38253.5|153
1726862100000|2024-09-20 19:55:00|38263|38256|38218|38211|38270.5|38263.5|38190.5|38183.5|406
1726862400000|2024-09-20 20:00:00|38215.5|38208.5|38260.5|38253.5|38268|38261|38208|38201|137
1726862700000|2024-09-20 20:05:00|38258|38251|38270.5|38263.5|38275.5|38268.5|38243|38236|32
1726863000000|2024-09-20 20:10:00|38268|38261|38255.5|38248.5|38275.5|38268.5|38253|38246|26
1726863300000|2024-09-20 20:15:00|38258|38251|38258|38251|38265.5|38258.5|38250.5|38243.5|11
1726863600000|2024-09-20 20:20:00|38255.5|38248.5|38255.5|38248.5|38263|38256|38250.5|38243.5|14
1726863900000|2024-09-20 20:25:00|38258|38251|38250.5|38243.5|38258|38251|38248|38241|2
1726864200000|2024-09-20 20:30:00|38253|38246|38273|38266|38273|38266|38243|38236|14
1726864500000|2024-09-20 20:35:00|38275.5|38268.5|38293|38286|38293|38286|38275.5|38268.5|31
1726864800000|2024-09-20 20:40:00|38295.5|38288.5|38273|38266|38310.5|38303.5|38273|38266|22
1726865100000|2024-09-20 20:45:00|38270.5|38263.5|38283|38276|38293|38286|38268|38261|37
1726865400000|2024-09-20 20:50:00|38285.5|38278.5|38273|38266|38290.5|38283.5|38270.5|38263.5|7
1726865700000|2024-09-20 20:55:00|38275.5|38268.5|38219.5|38204.5|38280.5|38273.5|38217|38202|55
1727042400000|2024-09-22 22:00:00|38247|38232|38214.5|38199.5|38259.5|38244.5|38187|38172|14
1727042700000|2024-09-22 22:05:00|38212|38197|38189.5|38174.5|38214.5|38199.5|38187|38172|8
1727043000000|2024-09-22 22:10:00|38192|38177|38199.5|38184.5|38202|38187|38182|38167|4
1727043300000|2024-09-22 22:15:00|38202|38187|38187|38172|38202|38187|38179.5|38164.5|0
1727043600000|2024-09-22 22:20:00|38189.5|38174.5|38204.5|38189.5|38204.5|38189.5|38187|38172|5
1727043900000|2024-09-22 22:25:00|38207|38192|38229.5|38214.5|38232|38217|38207|38192|4
1727044200000|2024-09-22 22:30:00|38232|38217|38242|38227|38259.5|38244.5|38232|38217|6
1727044500000|2024-09-22 22:35:00|38244.5|38229.5|38244.5|38229.5|38259.5|38244.5|38239.5|38224.5|7
1727044800000|2024-09-22 22:40:00|38247|38232|38254.5|38239.5|38262|38247|38247|38232|2
1727045100000|2024-09-22 22:45:00|38252|38237|38284.5|38269.5|38284.5|38269.5|38249.5|38234.5|11
1727045400000|2024-09-22 22:50:00|38287|38272|38284.5|38269.5|38297|38282|38279.5|38264.5|4
1727045700000|2024-09-22 22:55:00|38282|38267|38277|38262|38284.5|38269.5|38264.5|38249.5|1
1727046000000|2024-09-22 23:00:00|38279.5|38264.5|38294.5|38279.5|38299.5|38284.5|38274.5|38259.5|7
1727046300000|2024-09-22 23:05:00|38292|38277|38292|38277|38299.5|38284.5|38289.5|38274.5|3
1727046600000|2024-09-22 23:10:00|38284.5|38269.5|38262|38247|38289.5|38274.5|38229.5|38214.5|79
1727046900000|2024-09-22 23:15:00|38259.5|38244.5|38269.5|38254.5|38282|38267|38252|38237|9
1727047200000|2024-09-22 23:20:00|38272|38257|38247|38232|38272|38257|38244.5|38229.5|7
1727047500000|2024-09-22 23:25:00|38244.5|38229.5|38249.5|38234.5|38259.5|38244.5|38229.5|38214.5|24
1727047800000|2024-09-22 23:30:00|38247|38232|38253|38246|38270.5|38263.5|38213|38206|13118
1727048100000|2024-09-22 23:35:00|38255.5|38248.5|38283|38276|38290.5|38283.5|38253|38246|63
1727048400000|2024-09-22 23:40:00|38280.5|38273.5|38313|38306|38313|38306|38278|38271|38
1727048700000|2024-09-22 23:45:00|38315.5|38308.5|38385.5|38378.5|38413|38406|38315.5|38308.5|304
1727049000000|2024-09-22 23:50:00|38383|38376|38423|38416|38423|38416|38358|38351|120
1727049300000|2024-09-22 23:55:00|38420.5|38413.5|38425.5|38418.5|38430.5|38423.5|38403|38396|63
1727049600000|2024-09-23 00:00:00|38428|38421|38465.5|38458.5|38483|38476|38428|38421|188
1727049900000|2024-09-23 00:05:00|38468|38461|38465.5|38458.5|38473|38466|38413|38406|101
1727050200000|2024-09-23 00:10:00|38463|38456|38463|38456|38478|38471|38448|38441|134
1727050500000|2024-09-23 00:15:00|38465.5|38458.5|38460.5|38453.5|38473|38466|38440.5|38433.5|131
1727050800000|2024-09-23 00:20:00|38463|38456|38505.5|38498.5|38510.5|38503.5|38425.5|38418.5|167
1727051100000|2024-09-23 00:25:00|38508|38501|38495.5|38488.5|38510.5|38503.5|38488|38481|47
1727051400000|2024-09-23 00:30:00|38498|38491|38528|38521|38553|38546|38498|38491|111
1727051700000|2024-09-23 00:35:00|38525.5|38518.5|38498|38491|38530.5|38523.5|38495.5|38488.5|54
1727052000000|2024-09-23 00:40:00|38500.5|38493.5|38538|38531|38550.5|38543.5|38500.5|38493.5|101
1727052300000|2024-09-23 00:45:00|38540.5|38533.5|38540.5|38533.5|38568|38561|38538|38531|110
1727052600000|2024-09-23 00:50:00|38543|38536|38548|38541|38565.5|38558.5|38535.5|38528.5|52
1727052900000|2024-09-23 00:55:00|38550.5|38543.5|38543|38536|38573|38566|38540.5|38533.5|65
1727053200000|2024-09-23 01:00:00|38545.5|38538.5|38615.5|38608.5|38615.5|38608.5|38545.5|38538.5|173
1727053500000|2024-09-23 01:05:00|38613|38606|38648|38641|38655.5|38648.5|38603|38596|91
1727053800000|2024-09-23 01:10:00|38650.5|38643.5|38640.5|38633.5|38660.5|38653.5|38635.5|38628.5|64
1727054100000|2024-09-23 01:15:00|38643|38636|38605.5|38598.5|38643|38636|38573|38566|78
1727054400000|2024-09-23 01:20:00|38608|38601|38625.5|38618.5|38628|38621|38588|38581|32
1727054700000|2024-09-23 01:25:00|38623|38616|38618|38611|38635.5|38628.5|38615.5|38608.5|33
1727055000000|2024-09-23 01:30:00|38615.5|38608.5|38620.5|38613.5|38640.5|38633.5|38600.5|38593.5|179
1727055300000|2024-09-23 01:35:00|38618|38611|38633|38626|38640.5|38633.5|38613|38606|113
1727055600000|2024-09-23 01:40:00|38630.5|38623.5|38623|38616|38635.5|38628.5|38615.5|38608.5|54
1727055900000|2024-09-23 01:45:00|38625.5|38618.5|38570.5|38563.5|38625.5|38618.5|38560.5|38553.5|48
1727056200000|2024-09-23 01:50:00|38573|38566|38560.5|38553.5|38573|38566|38545.5|38538.5|128
1727056500000|2024-09-23 01:55:00|38563|38556|38570.5|38563.5|38585.5|38578.5|38553|38546|28
1727056800000|2024-09-23 02:00:00|38573|38566|38560.5|38553.5|38573|38566|38548|38541|57
1727057100000|2024-09-23 02:05:00|38563|38556|38533|38526|38565.5|38558.5|38515.5|38508.5|77
1727057400000|2024-09-23 02:10:00|38535.5|38528.5|38523|38516|38548|38541|38515.5|38508.5|68
1727057700000|2024-09-23 02:15:00|38525.5|38518.5|38545.5|38538.5|38548|38541|38518|38511|29
1727058000000|2024-09-23 02:20:00|38548|38541|38590.5|38583.5|38598|38591|38545.5|38538.5|118
1727058300000|2024-09-23 02:25:00|38598|38591|38595.5|38588.5|38600.5|38593.5|38588|38581|21
1727058600000|2024-09-23 02:30:00|38598|38591|38568|38561|38603|38596|38565.5|38558.5|27
1727058900000|2024-09-23 02:35:00|38565.5|38558.5|38560.5|38553.5|38568|38561|38545.5|38538.5|26
1727059200000|2024-09-23 02:40:00|38565.5|38558.5|38575.5|38568.5|38578|38571|38553|38546|49
1727059500000|2024-09-23 02:45:00|38573|38566|38566|38559|38585.5|38578.5|38558.5|38551.5|10
1727059800000|2024-09-23 02:50:00|38571|38564|38591|38584|38601|38594|38571|38564|33
1727060100000|2024-09-23 02:55:00|38593.5|38586.5|38581|38574|38593.5|38586.5|38568.5|38561.5|15
1727060400000|2024-09-23 03:00:00|38583.5|38576.5|38578.5|38571.5|38591|38584|38573.5|38566.5|19
1727060700000|2024-09-23 03:05:00|38576|38569|38586|38579|38586|38579|38566|38559|23
1727061000000|2024-09-23 03:10:00|38591|38584|38593.5|38586.5|38603.5|38596.5|38588.5|38581.5|15
1727061300000|2024-09-23 03:15:00|38591|38584|38596|38589|38608.5|38601.5|38588.5|38581.5|22
1727061600000|2024-09-23 03:20:00|38598.5|38591.5|38586|38579|38603.5|38596.5|38583.5|38576.5|17
1727061900000|2024-09-23 03:25:00|38588.5|38581.5|38581|38574|38591|38584|38573.5|38566.5|19
1727062200000|2024-09-23 03:30:00|38583.5|38576.5|38566|38559|38591|38584|38563.5|38556.5|37
1727062500000|2024-09-23 03:35:00|38563.5|38556.5|38568.5|38561.5|38571|38564|38548.5|38541.5|23
1727062800000|2024-09-23 03:40:00|38566|38559|38593.5|38586.5|38593.5|38586.5|38566|38559|22
1727063100000|2024-09-23 03:45:00|38591|38584|38601|38594|38611|38604|38591|38584|34
1727063400000|2024-09-23 03:50:00|38598.5|38591.5|38573.5|38566.5|38606|38599|38573.5|38566.5|174
1727063700000|2024-09-23 03:55:00|38576|38569|38563.5|38556.5|38581|38574|38553.5|38546.5|49
1727064000000|2024-09-23 04:00:00|38566|38559|38566|38559|38583.5|38576.5|38563.5|38556.5|11
1727064300000|2024-09-23 04:05:00|38568.5|38561.5|38576|38569|38576|38569|38551|38544|20
1727064600000|2024-09-23 04:10:00|38578.5|38571.5|38601|38594|38606|38599|38578.5|38571.5|65
1727064900000|2024-09-23 04:15:00|38603.5|38596.5|38616|38609|38616|38609|38596|38589|50
1727065200000|2024-09-23 04:20:00|38613.5|38606.5|38601|38594|38621|38614|38598.5|38591.5|21
1727065500000|2024-09-23 04:25:00|38598.5|38591.5|38593.5|38586.5|38598.5|38591.5|38588.5|38581.5|29
1727065800000|2024-09-23 04:30:00|38596|38589|38586|38579|38596|38589|38578.5|38571.5|15
1727066100000|2024-09-23 04:35:00|38588.5|38581.5|38593.5|38586.5|38601|38594|38581|38574|26
1727066400000|2024-09-23 04:40:00|38596|38589|38586|38579|38596|38589|38566|38559|34
1727066700000|2024-09-23 04:45:00|38588.5|38581.5|38556|38549|38591|38584|38556|38549|49
1727067000000|2024-09-23 04:50:00|38558.5|38551.5|38538.5|38531.5|38561|38554|38531|38524|62
1727067300000|2024-09-23 04:55:00|38536|38529|38548.5|38541.5|38553.5|38546.5|38533.5|38526.5|48
1727067600000|2024-09-23 05:00:00|38546|38539|38538.5|38531.5|38556|38549|38538.5|38531.5|50
1727067900000|2024-09-23 05:05:00|38541|38534|38536|38529|38548.5|38541.5|38533.5|38526.5|52
1727068200000|2024-09-23 05:10:00|38538.5|38531.5|38521|38514|38543.5|38536.5|38518.5|38511.5|62
1727068500000|2024-09-23 05:15:00|38518.5|38511.5|38496|38489|38521|38514|38493.5|38486.5|60
1727068800000|2024-09-23 05:20:00|38498.5|38491.5|38496|38489|38508.5|38501.5|38491|38484|41
1727069100000|2024-09-23 05:25:00|38498.5|38491.5|38526|38519|38526|38519|38493.5|38486.5|65
1727069400000|2024-09-23 05:30:00|38528.5|38521.5|38521|38514|38531|38524|38518.5|38511.5|56
1727069700000|2024-09-23 05:35:00|38523.5|38516.5|38538.5|38531.5|38551|38544|38516|38509|51
1727070000000|2024-09-23 05:40:00|38536|38529|38518.5|38511.5|38541|38534|38511|38504|50
1727070300000|2024-09-23 05:45:00|38521|38514|38503.5|38496.5|38521|38514|38501|38494|62
1727070600000|2024-09-23 05:50:00|38501|38494|38468.5|38461.5|38503.5|38496.5|38463.5|38456.5|65
1727070900000|2024-09-23 05:55:00|38466|38459|38436|38429|38468.5|38461.5|38411|38404|142
1727071200000|2024-09-23 06:00:00|38428.5|38421.5|38468.5|38461.5|38478.5|38471.5|38423.5|38416.5|146
1727071500000|2024-09-23 06:05:00|38471|38464|38463.5|38456.5|38481|38474|38453.5|38446.5|69
1727071800000|2024-09-23 06:10:00|38458.5|38451.5|38453.5|38446.5|38468.5|38461.5|38443.5|38436.5|69
1727072100000|2024-09-23 06:15:00|38456|38449|38423.5|38416.5|38456|38449|38421|38414|91
1727072400000|2024-09-23 06:20:00|38426|38419|38421|38414|38436|38429|38416|38409|33
1727072700000|2024-09-23 06:25:00|38426|38419|38426|38419|38441|38434|38421|38414|50
1727073000000|2024-09-23 06:30:00|38428.5|38421.5|38406|38399|38431|38424|38398.5|38391.5|64
1727073300000|2024-09-23 06:35:00|38403.5|38396.5|38408.5|38401.5|38411|38404|38401|38394|34
1727073600000|2024-09-23 06:40:00|38411|38404|38413.5|38406.5|38413.5|38406.5|38403.5|38396.5|9
1727073900000|2024-09-23 06:45:00|38416|38409|38408.5|38401.5|38428.5|38421.5|38406|38399|39
1727074200000|2024-09-23 06:50:00|38406|38399|38423.5|38416.5|38431|38424|38406|38399|19
1727074500000|2024-09-23 06:55:00|38426|38419|38413.5|38406.5|38426|38419|38408.5|38401.5|17
1727074800000|2024-09-23 07:00:00|38416|38409|38361|38354|38421|38414|38328.5|38321.5|200
1727075100000|2024-09-23 07:05:00|38356|38349|38311|38304|38356|38349|38301|38294|55
1727075400000|2024-09-23 07:10:00|38318.5|38311.5|38278.5|38271.5|38318.5|38311.5|38268.5|38261.5|61
1727075700000|2024-09-23 07:15:00|38226|38219|38161|38154|38228.5|38221.5|38126|38119|534
1727076000000|2024-09-23 07:20:00|38163.5|38156.5|38171|38164|38213.5|38206.5|38138.5|38131.5|143
1727076300000|2024-09-23 07:25:00|38166|38159|38248.5|38241.5|38258.5|38251.5|38166|38159|195
1727076600000|2024-09-23 07:30:00|38246|38239|38228.5|38221.5|38298.5|38291.5|38218.5|38211.5|211
1727076900000|2024-09-23 07:35:00|38231|38224|38281|38274|38288.5|38281.5|38188.5|38181.5|99
1727077200000|2024-09-23 07:40:00|38278.5|38271.5|38218.5|38211.5|38293.5|38286.5|38201|38194|115
1727077500000|2024-09-23 07:45:00|38216|38209|38266|38259|38293.5|38286.5|38198.5|38191.5|109
1727077800000|2024-09-23 07:50:00|38263.5|38256.5|38323.5|38316.5|38328.5|38321.5|38258.5|38251.5|35
1727078100000|2024-09-23 07:55:00|38326|38319|38298.5|38291.5|38331|38324|38296|38289|26
1727078400000|2024-09-23 08:00:00|38296|38289|38263.5|38256.5|38318.5|38311.5|38263.5|38256.5|71
1727078700000|2024-09-23 08:05:00|38266|38259|38228.5|38221.5|38278.5|38271.5|38223.5|38216.5|57
1727079000000|2024-09-23 08:10:00|38231|38224|38218.5|38211.5|38263.5|38256.5|38198.5|38191.5|54
1727079300000|2024-09-23 08:15:00|38221|38214|38233.5|38226.5|38243.5|38236.5|38193.5|38186.5|77
1727079600000|2024-09-23 08:20:00|38236|38229|38218.5|38211.5|38243.5|38236.5|38208.5|38201.5|20
1727079900000|2024-09-23 08:25:00|38221|38214|38231|38224|38241|38234|38208.5|38201.5|19
1727080200000|2024-09-23 08:30:00|38233.5|38226.5|38203.5|38196.5|38248.5|38241.5|38181|38174|63
1727080500000|2024-09-23 08:35:00|38206|38199|38173.5|38166.5|38211|38204|38148.5|38141.5|24
1727080800000|2024-09-23 08:40:00|38176|38169|38183.5|38176.5|38186|38179|38141|38134|38
1727081100000|2024-09-23 08:45:00|38181|38174|38213.5|38206.5|38216|38209|38163.5|38156.5|18
1727081400000|2024-09-23 08:50:00|38216|38209|38283.5|38276.5|38286|38279|38216|38209|86
1727081700000|2024-09-23 08:55:00|38281|38274|38286|38279|38311|38304|38281|38274|38
1727082000000|2024-09-23 09:00:00|38288.5|38281.5|38263.5|38256.5|38291|38284|38251|38244|52
1727082300000|2024-09-23 09:05:00|38261|38254|38303.5|38296.5|38306|38299|38243.5|38236.5|29
1727082600000|2024-09-23 09:10:00|38306|38299|38281|38274|38326|38319|38273.5|38266.5|27
1727082900000|2024-09-23 09:15:00|38283.5|38276.5|38241|38234|38283.5|38276.5|38233.5|38226.5|33
1727083200000|2024-09-23 09:20:00|38238.5|38231.5|38286|38279|38298.5|38291.5|38218.5|38211.5|24
1727083500000|2024-09-23 09:25:00|38288.5|38281.5|38283.5|38276.5|38301|38294|38271|38264|6
1727083800000|2024-09-23 09:30:00|38286|38279|38276|38269|38293.5|38286.5|38263.5|38256.5|49
1727084100000|2024-09-23 09:35:00|38273.5|38266.5|38256|38249|38273.5|38266.5|38243.5|38236.5|36
1727084400000|2024-09-23 09:40:00|38253.5|38246.5|38281|38274|38283.5|38276.5|38243.5|38236.5|28
1727084700000|2024-09-23 09:45:00|38278.5|38271.5|38301|38294|38306|38299|38276|38269|29
1727085000000|2024-09-23 09:50:00|38306|38299|38308.5|38301.5|38318.5|38311.5|38301|38294|19
1727085300000|2024-09-23 09:55:00|38311|38304|38306|38299|38311|38304|38281|38274|14
1727085600000|2024-09-23 10:00:00|38308.5|38301.5|38321|38314|38331|38324|38308.5|38301.5|20
1727085900000|2024-09-23 10:05:00|38318.5|38311.5|38273.5|38266.5|38326|38319|38266|38259|18
1727086200000|2024-09-23 10:10:00|38276|38269|38258.5|38251.5|38293.5|38286.5|38248.5|38241.5|46
1727086500000|2024-09-23 10:15:00|38261|38254|38276|38269|38281|38274|38253.5|38246.5|20
1727086800000|2024-09-23 10:20:00|38278.5|38271.5|38286|38279|38288.5|38281.5|38263.5|38256.5|17
1727087100000|2024-09-23 10:25:00|38288.5|38281.5|38296|38289|38311|38304|38281|38274|7
1727087400000|2024-09-23 10:30:00|38298.5|38291.5|38323.5|38316.5|38333.5|38326.5|38296|38289|17
1727087700000|2024-09-23 10:35:00|38321|38314|38311|38304|38328.5|38321.5|38296|38289|11
1727088000000|2024-09-23 10:40:00|38308.5|38301.5|38286|38279|38323.5|38316.5|38281|38274|14
1727088300000|2024-09-23 10:45:00|38283.5|38276.5|38276|38269|38291|38284|38271|38264|8
1727088600000|2024-09-23 10:50:00|38278.5|38271.5|38266|38259|38291|38284|38261|38254|18
1727088900000|2024-09-23 10:55:00|38263.5|38256.5|38276|38269|38281|38274|38261|38254|10
1727089200000|2024-09-23 11:00:00|38273.5|38266.5|38221|38214|38276|38269|38213.5|38206.5|110
1727089500000|2024-09-23 11:05:00|38223.5|38216.5|38206|38199|38223.5|38216.5|38196|38189|71
1727089800000|2024-09-23 11:10:00|38208.5|38201.5|38226|38219|38243.5|38236.5|38203.5|38196.5|57
1727090100000|2024-09-23 11:15:00|38223.5|38216.5|38246|38239|38248.5|38241.5|38221|38214|19
1727090400000|2024-09-23 11:20:00|38248.5|38241.5|38261|38254|38286|38279|38246|38239|27
1727090700000|2024-09-23 11:25:00|38263.5|38256.5|38266|38259|38271|38264|38231|38224|26
1727091000000|2024-09-23 11:30:00|38268.5|38261.5|38256|38249|38283.5|38276.5|38246|38239|8
1727091300000|2024-09-23 11:35:00|38253.5|38246.5|38291|38284|38298.5|38291.5|38251|38244|26
1727091600000|2024-09-23 11:40:00|38293.5|38286.5|38296|38289|38306|38299|38281|38274|16
1727091900000|2024-09-23 11:45:00|38293.5|38286.5|38298.5|38291.5|38311|38304|38293.5|38286.5|16
1727092200000|2024-09-23 11:50:00|38296|38289|38308.5|38301.5|38311|38304|38286|38279|11
1727092500000|2024-09-23 11:55:00|38306|38299|38328.5|38321.5|38331|38324|38301|38294|19
1727092800000|2024-09-23 12:00:00|38321|38314|38281|38274|38323.5|38316.5|38278.5|38271.5|29
1727093100000|2024-09-23 12:05:00|38283.5|38276.5|38283.5|38276.5|38293.5|38286.5|38268.5|38261.5|40
1727093400000|2024-09-23 12:10:00|38286|38279|38311|38304|38311|38304|38278.5|38271.5|44
1727093700000|2024-09-23 12:15:00|38313.5|38306.5|38341|38334|38353.5|38346.5|38311|38304|62
1727094000000|2024-09-23 12:20:00|38338.5|38331.5|38371|38364|38381|38374|38323.5|38316.5|36
1727094300000|2024-09-23 12:25:00|38368.5|38361.5|38386|38379|38391|38384|38366|38359|39
1727094600000|2024-09-23 12:30:00|38391|38384|38418.5|38411.5|38423.5|38416.5|38388.5|38381.5|67
1727094900000|2024-09-23 12:35:00|38416|38409|38381|38374|38426|38419|38376|38369|42
1727095200000|2024-09-23 12:40:00|38378.5|38371.5|38353.5|38346.5|38378.5|38371.5|38346|38339|49
1727095500000|2024-09-23 12:45:00|38351|38344|38346|38339|38371|38364|38341|38334|33
1727095800000|2024-09-23 12:50:00|38348.5|38341.5|38371|38364|38371|38364|38338.5|38331.5|34
1727096100000|2024-09-23 12:55:00|38368.5|38361.5|38401|38394|38408.5|38401.5|38351|38344|53
1727096400000|2024-09-23 13:00:00|38403.5|38396.5|38396|38389|38421|38414|38391|38384|33
1727096700000|2024-09-23 13:05:00|38398.5|38391.5|38381|38374|38411|38404|38376|38369|33
1727097000000|2024-09-23 13:10:00|38383.5|38376.5|38351|38344|38396|38389|38341|38334|56
1727097300000|2024-09-23 13:15:00|38353.5|38346.5|38383.5|38376.5|38386|38379|38338.5|38331.5|28
1727097600000|2024-09-23 13:20:00|38386|38379|38396|38389|38403.5|38396.5|38376|38369|57
1727097900000|2024-09-23 13:25:00|38393.5|38386.5|38388.5|38381.5|38401|38394|38371|38364|39
1727098200000|2024-09-23 13:30:00|38381|38374|38383.5|38376.5|38416|38409|38361|38354|98
1727098500000|2024-09-23 13:35:00|38386|38379|38376|38369|38408.5|38401.5|38363.5|38356.5|94
1727098800000|2024-09-23 13:40:00|38378.5|38371.5|38386|38379|38411|38404|38373.5|38366.5|49
1727099100000|2024-09-23 13:45:00|38361|38354|38473.5|38466.5|38476|38469|38348.5|38341.5|308
1727099400000|2024-09-23 13:50:00|38476|38469|38438.5|38431.5|38481|38474|38431|38424|165
1727099700000|2024-09-23 13:55:00|38436|38429|38461|38454|38491|38484|38436|38429|101
1727100000000|2024-09-23 14:00:00|38463.5|38456.5|38493.5|38486.5|38531|38524|38451|38444|112
1727100300000|2024-09-23 14:05:00|38496|38489|38528.5|38521.5|38538.5|38531.5|38483.5|38476.5|109
1727100600000|2024-09-23 14:10:00|38531|38524|38496|38489|38541|38534|38491|38484|97
1727100900000|2024-09-23 14:15:00|38498.5|38491.5|38531|38524|38551|38544|38476|38469|130
1727101200000|2024-09-23 14:20:00|38536|38529|38521|38514|38556|38549|38518.5|38511.5|92
1727101500000|2024-09-23 14:25:00|38523.5|38516.5|38511|38504|38531|38524|38491|38484|82
1727101800000|2024-09-23 14:30:00|38513.5|38506.5|38456|38449|38516|38509|38416|38409|130
1727102100000|2024-09-23 14:35:00|38453.5|38446.5|38406|38399|38466|38459|38403.5|38396.5|107
1727102400000|2024-09-23 14:40:00|38403.5|38396.5|38468.5|38461.5|38468.5|38461.5|38403.5|38396.5|68
1727102700000|2024-09-23 14:45:00|38466|38459|38461|38454|38471|38464|38443.5|38436.5|78
1727103000000|2024-09-23 14:50:00|38458.5|38451.5|38468.5|38461.5|38483.5|38476.5|38436|38429|55
1727103300000|2024-09-23 14:55:00|38466|38459|38443.5|38436.5|38468.5|38461.5|38436|38429|46
1727103600000|2024-09-23 15:00:00|38441|38434|38416|38409|38451|38444|38386|38379|170
1727103900000|2024-09-23 15:05:00|38413.5|38406.5|38403.5|38396.5|38418.5|38411.5|38383.5|38376.5|104
1727104200000|2024-09-23 15:10:00|38406|38399|38401|38394|38423.5|38416.5|38396|38389|78
1727104500000|2024-09-23 15:15:00|38398.5|38391.5|38376|38369|38403.5|38396.5|38358.5|38351.5|128
1727104800000|2024-09-23 15:20:00|38373.5|38366.5|38416|38409|38418.5|38411.5|38368.5|38361.5|53
1727105100000|2024-09-23 15:25:00|38418.5|38411.5|38423.5|38416.5|38441|38434|38406|38399|137
1727105400000|2024-09-23 15:30:00|38426|38419|38426|38419|38433.5|38426.5|38416|38409|181
1727105700000|2024-09-23 15:35:00|38428.5|38421.5|38443.5|38436.5|38451|38444|38416|38409|65
1727106000000|2024-09-23 15:40:00|38446|38439|38431|38424|38446|38439|38426|38419|24
1727106300000|2024-09-23 15:45:00|38436|38429|38396|38389|38446|38439|38396|38389|31
1727106600000|2024-09-23 15:50:00|38393.5|38386.5|38411|38404|38428.5|38421.5|38391|38384|68
1727106900000|2024-09-23 15:55:00|38408.5|38401.5|38376|38369|38411|38404|38353.5|38346.5|51
1727107200000|2024-09-23 16:00:00|38373.5|38366.5|38348.5|38341.5|38373.5|38366.5|38328.5|38321.5|133
1727107500000|2024-09-23 16:05:00|38351|38344|38321|38314|38356|38349|38316|38309|16
1727107800000|2024-09-23 16:10:00|38313.5|38306.5|38273.5|38266.5|38316|38309|38238.5|38231.5|140
1727108100000|2024-09-23 16:15:00|38271|38264|38228.5|38221.5|38281|38274|38218.5|38211.5|203
1727108400000|2024-09-23 16:20:00|38226|38219|38223.5|38216.5|38236|38229|38193.5|38186.5|258
1727108700000|2024-09-23 16:25:00|38226|38219|38211|38204|38231|38224|38201|38194|101
1727109000000|2024-09-23 16:30:00|38213.5|38206.5|38236|38229|38238.5|38231.5|38196|38189|52
1727109300000|2024-09-23 16:35:00|38238.5|38231.5|38221|38214|38251|38244|38193.5|38186.5|54
1727109600000|2024-09-23 16:40:00|38218.5|38211.5|38213.5|38206.5|38228.5|38221.5|38211|38204|36
1727109900000|2024-09-23 16:45:00|38216|38209|38243.5|38236.5|38246|38239|38188.5|38181.5|61
1727110200000|2024-09-23 16:50:00|38241|38234|38251|38244|38263.5|38256.5|38221|38214|27
1727110500000|2024-09-23 16:55:00|38246|38239|38246|38239|38256|38249|38223.5|38216.5|61
1727110800000|2024-09-23 17:00:00|38241|38234|38233.5|38226.5|38246|38239|38198.5|38191.5|59
1727111100000|2024-09-23 17:05:00|38231|38224|38253.5|38246.5|38256|38249|38221|38214|32
1727111400000|2024-09-23 17:10:00|38251|38244|38253.5|38246.5|38288.5|38281.5|38241|38234|43
1727111700000|2024-09-23 17:15:00|38256|38249|38268.5|38261.5|38271|38264|38233.5|38226.5|24
1727112000000|2024-09-23 17:20:00|38271|38264|38266|38259|38281|38274|38256|38249|46
1727112300000|2024-09-23 17:25:00|38263.5|38256.5|38266|38259|38271|38264|38243.5|38236.5|76
1727112600000|2024-09-23 17:30:00|38268.5|38261.5|38313.5|38306.5|38313.5|38306.5|38256|38249|44
1727112900000|2024-09-23 17:35:00|38316|38309|38296|38289|38323.5|38316.5|38266|38259|84
1727113200000|2024-09-23 17:40:00|38298.5|38291.5|38286|38279|38308.5|38301.5|38283.5|38276.5|30
1727113500000|2024-09-23 17:45:00|38281|38274|38313.5|38306.5|38321|38314|38281|38274|30
1727113800000|2024-09-23 17:50:00|38316|38309|38326|38319|38333.5|38326.5|38313.5|38306.5|53
1727114100000|2024-09-23 17:55:00|38323.5|38316.5|38341|38334|38343.5|38336.5|38321|38314|45
1727114400000|2024-09-23 18:00:00|38338.5|38331.5|38323.5|38316.5|38361|38354|38323.5|38316.5|38
1727114700000|2024-09-23 18:05:00|38321|38314|38343.5|38336.5|38351|38344|38313.5|38306.5|52
1727115000000|2024-09-23 18:10:00|38341|38334|38341|38334|38356|38349|38333.5|38326.5|35
1727115300000|2024-09-23 18:15:00|38338.5|38331.5|38361|38354|38363.5|38356.5|38336|38329|54
1727115600000|2024-09-23 18:20:00|38358.5|38351.5|38361|38354|38376|38369|38358.5|38351.5|21
1727115900000|2024-09-23 18:25:00|38363.5|38356.5|38346|38339|38368.5|38361.5|38328.5|38321.5|33
1727116200000|2024-09-23 18:30:00|38343.5|38336.5|38346|38339|38356|38349|38336|38329|16
1727116500000|2024-09-23 18:35:00|38343.5|38336.5|38316|38309|38346|38339|38316|38309|25
1727116800000|2024-09-23 18:40:00|38313.5|38306.5|38286|38279|38316|38309|38286|38279|36
1727117100000|2024-09-23 18:45:00|38288.5|38281.5|38291|38284|38296|38289|38268.5|38261.5|25
1727117400000|2024-09-23 18:50:00|38293.5|38286.5|38276|38269|38301|38294|38271|38264|59
1727117700000|2024-09-23 18:55:00|38278.5|38271.5|38303.5|38296.5|38311|38304|38273.5|38266.5|67
1727118000000|2024-09-23 19:00:00|38301|38294|38311|38304|38316|38309|38291|38284|53
1727118300000|2024-09-23 19:05:00|38316|38309|38306|38299|38323.5|38316.5|38306|38299|54
1727118600000|2024-09-23 19:10:00|38301|38294|38306|38299|38326|38319|38301|38294|26
1727118900000|2024-09-23 19:15:00|38303.5|38296.5|38346|38339|38346|38339|38303.5|38296.5|46
1727119200000|2024-09-23 19:20:00|38348.5|38341.5|38326|38319|38351|38344|38323.5|38316.5|21
1727119500000|2024-09-23 19:25:00|38323.5|38316.5|38351|38344|38351|38344|38323.5|38316.5|22
1727119800000|2024-09-23 19:30:00|38346|38339|38358.5|38351.5|38361|38354|38346|38339|51
1727120100000|2024-09-23 19:35:00|38356|38349|38341|38334|38361|38354|38341|38334|11
1727120400000|2024-09-23 19:40:00|38343.5|38336.5|38313.5|38306.5|38351|38344|38306|38299|40
1727120700000|2024-09-23 19:45:00|38311|38304|38338.5|38331.5|38341|38334|38303.5|38296.5|30
1727121000000|2024-09-23 19:50:00|38341|38334|38316|38309|38341|38334|38311|38304|107
1727121300000|2024-09-23 19:55:00|38311|38304|38331|38324|38361|38354|38306|38299|180
1727121600000|2024-09-23 20:00:00|38333.5|38326.5|38351|38344|38363.5|38356.5|38326|38319|86
1727121900000|2024-09-23 20:05:00|38348.5|38341.5|38336|38329|38351|38344|38331|38324|17
1727122200000|2024-09-23 20:10:00|38338.5|38331.5|38333.5|38326.5|38348.5|38341.5|38333.5|38326.5|32
1727122500000|2024-09-23 20:15:00|38336|38329|38336|38329|38348.5|38341.5|38333.5|38326.5|12
1727122800000|2024-09-23 20:20:00|38338.5|38331.5|38336|38329|38338.5|38331.5|38323.5|38316.5|6
1727123100000|2024-09-23 20:25:00|38333.5|38326.5|38326|38319|38338.5|38331.5|38321|38314|10
1727123400000|2024-09-23 20:30:00|38323.5|38316.5|38331|38324|38331|38324|38323.5|38316.5|3
1727123700000|2024-09-23 20:35:00|38333.5|38326.5|38331|38324|38336|38329|38331|38324|3
1727124000000|2024-09-23 20:40:00|38333.5|38326.5|38326|38319|38333.5|38326.5|38323.5|38316.5|3
1727124300000|2024-09-23 20:45:00|38328.5|38321.5|38336|38329|38348.5|38341.5|38326|38319|11
1727124600000|2024-09-23 20:50:00|38338.5|38331.5|38326|38319|38346|38339|38326|38319|11
1727124900000|2024-09-23 20:55:00|38328.5|38321.5|38335|38320|38337.5|38329|38318.5|38311.5|48
1727125200000|2024-09-23 21:00:00|38332.5|38317.5|38307.5|38292.5|38335|38320|38305|38290|0
1727125500000|2024-09-23 21:05:00|38305|38290|38300|38285|38330|38315|38285|38270|5
1727125800000|2024-09-23 21:10:00|38302.5|38287.5|38312.5|38282.5|38312.5|38295|38297.5|38282.5|5738
1727128800000|2024-09-23 22:00:00|38327.5|38312.5|38327.5|38312.5|38330|38315|38320|38305|0
1727129100000|2024-09-23 22:05:00|38325|38310|38332.5|38317.5|38332.5|38317.5|38325|38310|0
1727129400000|2024-09-23 22:10:00|38330|38315|38322.5|38307.5|38332.5|38317.5|38322.5|38307.5|5
1727129700000|2024-09-23 22:15:00|38327.5|38312.5|38335|38320|38350|38335|38327.5|38312.5|6
1727130000000|2024-09-23 22:20:00|38332.5|38317.5|38332.5|38317.5|38337.5|38322.5|38330|38315|5
1727130300000|2024-09-23 22:25:00|38330|38315|38327.5|38312.5|38345|38330|38327.5|38312.5|25
1727130600000|2024-09-23 22:30:00|38330|38315|38342.5|38327.5|38342.5|38327.5|38330|38315|1
1727130900000|2024-09-23 22:35:00|38340|38325|38340|38325|38340|38325|38337.5|38322.5|11
1727131200000|2024-09-23 22:40:00|38337.5|38322.5|38332.5|38317.5|38337.5|38322.5|38332.5|38317.5|0
1727131500000|2024-09-23 22:45:00|38335|38320|38337.5|38322.5|38337.5|38322.5|38330|38315|3
1727131800000|2024-09-23 22:50:00|38335|38320|38332.5|38317.5|38335|38320|38332.5|38317.5|0
1727132100000|2024-09-23 22:55:00|38335|38320|38340|38325|38340|38325|38335|38320|1
1727132400000|2024-09-23 23:00:00|38342.5|38327.5|38335|38320|38345|38330|38325|38310|17
1727132700000|2024-09-23 23:05:00|38330|38315|38330|38315|38335|38320|38330|38315|4
1727133000000|2024-09-23 23:10:00|38337.5|38322.5|38342.5|38327.5|38355|38340|38317.5|38302.5|100
1727133300000|2024-09-23 23:15:00|38352.5|38337.5|38362.5|38347.5|38370|38355|38342.5|38327.5|27
1727133600000|2024-09-23 23:20:00|38365|38350|38370|38355|38380|38365|38365|38350|40
1727133900000|2024-09-23 23:25:00|38367.5|38352.5|38377.5|38362.5|38387.5|38372.5|38365|38350|35
1727134200000|2024-09-23 23:30:00|38380|38365|38401|38394|38411|38404|38356|38349|7653
1727134500000|2024-09-23 23:35:00|38398.5|38391.5|38451|38444|38463.5|38456.5|38396|38389|98
1727134800000|2024-09-23 23:40:00|38453.5|38446.5|38466|38459|38481|38474|38433.5|38426.5|111
1727135100000|2024-09-23 23:45:00|38468.5|38461.5|38398.5|38391.5|38506|38499|38378.5|38371.5|212
1727135400000|2024-09-23 23:50:00|38401|38394|38358.5|38351.5|38401|38394|38348.5|38341.5|172
1727135700000|2024-09-23 23:55:00|38361|38354|38301|38294|38361|38354|38301|38294|139
1727136000000|2024-09-24 00:00:00|38278.5|38271.5|38338.5|38331.5|38356|38349|38221|38214|692
1727136300000|2024-09-24 00:05:00|38336|38329|38286|38279|38353.5|38346.5|38253.5|38246.5|269
1727136600000|2024-09-24 00:10:00|38283.5|38276.5|38298.5|38291.5|38338.5|38331.5|38258.5|38251.5|322
1727136900000|2024-09-24 00:15:00|38301|38294|38296|38289|38308.5|38301.5|38258.5|38251.5|299
1727137200000|2024-09-24 00:20:00|38293.5|38286.5|38308.5|38301.5|38323.5|38316.5|38271|38264|154
1727137500000|2024-09-24 00:25:00|38311|38304|38366|38359|38401|38394|38311|38304|211
1727137800000|2024-09-24 00:30:00|38363.5|38356.5|38288.5|38281.5|38373.5|38366.5|38288.5|38281.5|147
1727138100000|2024-09-24 00:35:00|38291|38284|38236|38229|38303.5|38296.5|38226|38219|238
1727138400000|2024-09-24 00:40:00|38238.5|38231.5|38231|38224|38256|38249|38196|38189|265
1727138700000|2024-09-24 00:45:00|38233.5|38226.5|38231|38224|38276|38269|38218.5|38211.5|218
1727139000000|2024-09-24 00:50:00|38233.5|38226.5|38243.5|38236.5|38258.5|38251.5|38213.5|38206.5|102
1727139300000|2024-09-24 00:55:00|38248.5|38241.5|38233.5|38226.5|38273.5|38266.5|38226|38219|93
1727139600000|2024-09-24 01:00:00|38243.5|38236.5|38291|38284|38293.5|38286.5|38228.5|38221.5|108
1727139900000|2024-09-24 01:05:00|38293.5|38286.5|38358.5|38351.5|38366|38359|38283.5|38276.5|189
1727140200000|2024-09-24 01:10:00|38356|38349|38383.5|38376.5|38401|38394|38336|38329|160
1727140500000|2024-09-24 01:15:00|38381|38374|38443.5|38436.5|38456|38449|38368.5|38361.5|259
1727140800000|2024-09-24 01:20:00|38446|38439|38403.5|38396.5|38451|38444|38393.5|38386.5|188
1727141100000|2024-09-24 01:25:00|38401|38394|38368.5|38361.5|38401|38394|38356|38349|140
1727141400000|2024-09-24 01:30:00|38371|38364|38308.5|38301.5|38378.5|38371.5|38278.5|38271.5|165
1727141700000|2024-09-24 01:35:00|38306|38299|38273.5|38266.5|38313.5|38306.5|38268.5|38261.5|95
1727142000000|2024-09-24 01:40:00|38271|38264|38271|38264|38291|38284|38251|38244|118
1727142300000|2024-09-24 01:45:00|38273.5|38266.5|38211|38204|38296|38289|38211|38204|147
1727142600000|2024-09-24 01:50:00|38208.5|38201.5|38246|38239|38248.5|38241.5|38198.5|38191.5|169
1727142900000|2024-09-24 01:55:00|38248.5|38241.5|38188.5|38181.5|38251|38244|38188.5|38181.5|79
1727143200000|2024-09-24 02:00:00|38183.5|38176.5|38103.5|38096.5|38183.5|38176.5|38086|38079|367
1727143500000|2024-09-24 02:05:00|38101|38094|38016|38009|38111|38104|37981|37974|530
1727143800000|2024-09-24 02:10:00|38011|38004|38031|38024|38061|38054|37996|37989|261
1727144100000|2024-09-24 02:15:00|38033.5|38026.5|38053.5|38046.5|38066|38059|38018.5|38011.5|171
1727144400000|2024-09-24 02:20:00|38051|38044|38001|37994|38073.5|38066.5|37996|37989|100
1727144700000|2024-09-24 02:25:00|37998.5|37991.5|37996|37989|38043.5|38036.5|37986|37979|121
1727145000000|2024-09-24 02:30:00|37998.5|37991.5|38013.5|38006.5|38021|38014|37993.5|37986.5|75
1727145300000|2024-09-24 02:35:00|38011|38004|38011|38004|38018.5|38011.5|37988.5|37981.5|53
1727145600000|2024-09-24 02:40:00|38013.5|38006.5|38018.5|38011.5|38043.5|38036.5|38013.5|38006.5|59
1727145900000|2024-09-24 02:45:00|38016|38009|38033.5|38026.5|38033.5|38026.5|37988.5|37981.5|46
1727146200000|2024-09-24 02:50:00|38036|38029|37998.5|37991.5|38036|38029|37986|37979|52
1727146500000|2024-09-24 02:55:00|38001|37994|38041|38034|38043.5|38036.5|37991|37984|35
1727146800000|2024-09-24 03:00:00|38043.5|38036.5|38038.5|38031.5|38056|38049|38033.5|38026.5|73
1727147100000|2024-09-24 03:05:00|38041|38034|38028.5|38021.5|38041|38034|38018.5|38011.5|32
1727147400000|2024-09-24 03:10:00|38026|38019|38011|38004|38048.5|38041.5|38011|38004|45
1727147700000|2024-09-24 03:15:00|38008.5|38001.5|38021|38014|38023.5|38016.5|37993.5|37986.5|46
1727148000000|2024-09-24 03:20:00|38023.5|38016.5|38023.5|38016.5|38026|38019|38006|37999|32
1727148300000|2024-09-24 03:25:00|38021|38014|37998.5|37991.5|38026|38019|37991|37984|61
1727148600000|2024-09-24 03:30:00|38001|37994|37926|37919|38006|37999|37926|37919|189
1727148900000|2024-09-24 03:35:00|37928.5|37921.5|37998.5|37991.5|37998.5|37991.5|37916|37909|168
1727149200000|2024-09-24 03:40:00|38001|37994|38051|38044|38063.5|38056.5|37996|37989|122
1727149500000|2024-09-24 03:45:00|38048.5|38041.5|38076|38069|38103.5|38096.5|38048.5|38041.5|197
1727149800000|2024-09-24 03:50:00|38078.5|38071.5|38058.5|38051.5|38081|38074|38041|38034|114
1727150100000|2024-09-24 03:55:00|38056|38049|38073.5|38066.5|38078.5|38071.5|38056|38049|123
1727150400000|2024-09-24 04:00:00|38071|38064|38008.5|38001.5|38078.5|38071.5|38001|37994|96
1727150700000|2024-09-24 04:05:00|38006|37999|38053.5|38046.5|38073.5|38066.5|38001|37994|173
1727151000000|2024-09-24 04:10:00|38056|38049|38033.5|38026.5|38068.5|38061.5|38018.5|38011.5|176
1727151300000|2024-09-24 04:15:00|38031|38024|37988.5|37981.5|38036|38029|37983.5|37976.5|119
1727151600000|2024-09-24 04:20:00|37986|37979|38013.5|38006.5|38013.5|38006.5|37971|37964|103
1727151900000|2024-09-24 04:25:00|38016|38009|38046|38039|38046|38039|38016|38009|95
1727152200000|2024-09-24 04:30:00|38048.5|38041.5|38056|38049|38086|38079|38048.5|38041.5|112
1727152500000|2024-09-24 04:35:00|38058.5|38051.5|38036|38029|38058.5|38051.5|38003.5|37996.5|85
1727152800000|2024-09-24 04:40:00|38041|38034|38043.5|38036.5|38061|38054|38028.5|38021.5|61
1727153100000|2024-09-24 04:45:00|38041|38034|38043.5|38036.5|38066|38059|38033.5|38026.5|102
1727153400000|2024-09-24 04:50:00|38038.5|38031.5|38023.5|38016.5|38048.5|38041.5|38016|38009|108
1727153700000|2024-09-24 04:55:00|38026|38019|38008.5|38001.5|38028.5|38021.5|38006|37999|77
1727154000000|2024-09-24 05:00:00|38011|38004|38068.5|38061.5|38073.5|38066.5|38011|38004|159
1727154300000|2024-09-24 05:05:00|38066|38059|38123.5|38116.5|38126|38119|38056|38049|251
1727154600000|2024-09-24 05:10:00|38126|38119|38083.5|38076.5|38143.5|38136.5|38083.5|38076.5|214
1727154900000|2024-09-24 05:15:00|38086|38079|38073.5|38066.5|38108.5|38101.5|38071|38064|88
1727155200000|2024-09-24 05:20:00|38071|38064|38051|38044|38091|38084|38041|38034|97
1727155500000|2024-09-24 05:25:00|38053.5|38046.5|38056|38049|38076|38069|38041|38034|70
1727155800000|2024-09-24 05:30:00|38058.5|38051.5|38081|38074|38096|38089|38058.5|38051.5|104
1727156100000|2024-09-24 05:35:00|38083.5|38076.5|38051|38044|38103.5|38096.5|38038.5|38031.5|105
1727156400000|2024-09-24 05:40:00|38053.5|38046.5|38051|38044|38071|38064|38041|38034|151
1727156700000|2024-09-24 05:45:00|38053.5|38046.5|38046|38039|38076|38069|38046|38039|212
1727157000000|2024-09-24 05:50:00|38048.5|38041.5|38041|38034|38048.5|38041.5|38008.5|38001.5|293
1727157300000|2024-09-24 05:55:00|38043.5|38036.5|37998.5|37991.5|38053.5|38046.5|37991|37984|570
1727157600000|2024-09-24 06:00:00|38001|37994|38016|38009|38036|38029|37958.5|37951.5|1091
1727157900000|2024-09-24 06:05:00|38018.5|38011.5|38033.5|38026.5|38036|38029|37973.5|37966.5|368
1727158200000|2024-09-24 06:10:00|38031|38024|38046|38039|38056|38049|38023.5|38016.5|148
1727158500000|2024-09-24 06:15:00|38051|38044|38056|38049|38063.5|38056.5|38046|38039|234
1727158800000|2024-09-24 06:20:00|38058.5|38051.5|38048.5|38041.5|38058.5|38051.5|38041|38034|115
1727159100000|2024-09-24 06:25:00|38051|38044|38071|38064|38083.5|38076.5|38046|38039|206
1727159400000|2024-09-24 06:30:00|38076|38069|38093.5|38086.5|38101|38094|38073.5|38066.5|235
1727159700000|2024-09-24 06:35:00|38096|38089|38091|38084|38103.5|38096.5|38086|38079|75
1727160000000|2024-09-24 06:40:00|38096|38089|38096|38089|38103.5|38096.5|38088.5|38081.5|46
1727160300000|2024-09-24 06:45:00|38101|38094|38113.5|38106.5|38121|38114|38101|38094|43
1727160600000|2024-09-24 06:50:00|38111|38104|38121|38114|38126|38119|38108.5|38101.5|14
1727160900000|2024-09-24 06:55:00|38123.5|38116.5|38146|38139|38168.5|38161.5|38123.5|38116.5|120
1727161200000|2024-09-24 07:00:00|38143.5|38136.5|38186|38179|38186|38179|38141|38134|101
1727161500000|2024-09-24 07:05:00|38188.5|38181.5|38188.5|38181.5|38201|38194|38181|38174|240
1727161800000|2024-09-24 07:10:00|38191|38184|38191|38184|38206|38199|38181|38174|132
1727162100000|2024-09-24 07:15:00|38188.5|38181.5|38198.5|38191.5|38208.5|38201.5|38186|38179|79
1727162400000|2024-09-24 07:20:00|38201|38194|38176|38169|38211|38204|38173.5|38166.5|62
1727162700000|2024-09-24 07:25:00|38173.5|38166.5|38141|38134|38181|38174|38126|38119|185
1727163000000|2024-09-24 07:30:00|38143.5|38136.5|38126|38119|38161|38154|38086|38079|296
1727163300000|2024-09-24 07:35:00|38128.5|38121.5|38148.5|38141.5|38161|38154|38128.5|38121.5|43
1727163600000|2024-09-24 07:40:00|38151|38144|38171|38164|38183.5|38176.5|38131|38124|35
1727163900000|2024-09-24 07:45:00|38173.5|38166.5|38183.5|38176.5|38208.5|38201.5|38161|38154|120
1727164200000|2024-09-24 07:50:00|38181|38174|38223.5|38216.5|38228.5|38221.5|38181|38174|316
1727164500000|2024-09-24 07:55:00|38226|38219|38248.5|38241.5|38281|38274|38223.5|38216.5|280
1727164800000|2024-09-24 08:00:00|38246|38239|38238.5|38231.5|38266|38259|38228.5|38221.5|61
1727165100000|2024-09-24 08:05:00|38241|38234|38246|38239|38258.5|38251.5|38223.5|38216.5|72
1727165400000|2024-09-24 08:10:00|38243.5|38236.5|38258.5|38251.5|38263.5|38256.5|38226|38219|81
1727165700000|2024-09-24 08:15:00|38256|38249|38266|38259|38283.5|38276.5|38251|38244|100
1727166000000|2024-09-24 08:20:00|38268.5|38261.5|38301|38294|38316|38309|38266|38259|136
1727166300000|2024-09-24 08:25:00|38303.5|38296.5|38316|38309|38323.5|38316.5|38303.5|38296.5|116
1727166600000|2024-09-24 08:30:00|38321|38314|38303.5|38296.5|38328.5|38321.5|38301|38294|73
1727166900000|2024-09-24 08:35:00|38306|38299|38263.5|38256.5|38326|38319|38261|38254|55
1727167200000|2024-09-24 08:40:00|38266|38259|38243.5|38236.5|38281|38274|38241|38234|53
1727167500000|2024-09-24 08:45:00|38246|38239|38261|38254|38268.5|38261.5|38233.5|38226.5|73
1727167800000|2024-09-24 08:50:00|38258.5|38251.5|38246|38239|38266|38259|38241|38234|31
1727168100000|2024-09-24 08:55:00|38251|38244|38273.5|38266.5|38276|38269|38246|38239|36
1727168400000|2024-09-24 09:00:00|38271|38264|38261|38254|38286|38279|38261|38254|16
1727168700000|2024-09-24 09:05:00|38266|38259|38266|38259|38266|38259|38243.5|38236.5|17
1727169000000|2024-09-24 09:10:00|38263.5|38256.5|38253.5|38246.5|38266|38259|38246|38239|28
1727169300000|2024-09-24 09:15:00|38256|38249|38248.5|38241.5|38261|38254|38246|38239|19
1727169600000|2024-09-24 09:20:00|38246|38239|38238.5|38231.5|38248.5|38241.5|38221|38214|47
1727169900000|2024-09-24 09:25:00|38241|38234|38251|38244|38256|38249|38228.5|38221.5|18
1727170200000|2024-09-24 09:30:00|38253.5|38246.5|38276|38269|38286|38279|38246|38239|14
1727170500000|2024-09-24 09:35:00|38278.5|38271.5|38241|38234|38286|38279|38241|38234|31
1727170800000|2024-09-24 09:40:00|38243.5|38236.5|38253.5|38246.5|38256|38249|38226|38219|16
1727171100000|2024-09-24 09:45:00|38251|38244|38256|38249|38256|38249|38228.5|38221.5|15
1727171400000|2024-09-24 09:50:00|38253.5|38246.5|38243.5|38236.5|38263.5|38256.5|38238.5|38231.5|13
1727171700000|2024-09-24 09:55:00|38246|38239|38231|38224|38246|38239|38211|38204|30
1727172000000|2024-09-24 10:00:00|38226|38219|38228.5|38221.5|38236|38229|38218.5|38211.5|12
1727172300000|2024-09-24 10:05:00|38231|38224|38231|38224|38236|38229|38226|38219|13
1727172600000|2024-09-24 10:10:00|38228.5|38221.5|38208.5|38201.5|38233.5|38226.5|38206|38199|14
1727172900000|2024-09-24 10:15:00|38206|38199|38211|38204|38221|38214|38196|38189|27
1727173200000|2024-09-24 10:20:00|38208.5|38201.5|38201|38194|38211|38204|38191|38184|17
1727173500000|2024-09-24 10:25:00|38198.5|38191.5|38188.5|38181.5|38206|38199|38183.5|38176.5|34
1727173800000|2024-09-24 10:30:00|38191|38184|38176|38169|38196|38189|38176|38169|43
1727174100000|2024-09-24 10:35:00|38178.5|38171.5|38161|38154|38186|38179|38156|38149|40
1727174400000|2024-09-24 10:40:00|38158.5|38151.5|38186|38179|38186|38179|38151|38144|16
1727174700000|2024-09-24 10:45:00|38181|38174|38131|38124|38186|38179|38123.5|38116.5|226
1727175000000|2024-09-24 10:50:00|38128.5|38121.5|38128.5|38121.5|38133.5|38126.5|38108.5|38101.5|54
1727175300000|2024-09-24 10:55:00|38126|38119|38113.5|38106.5|38146|38139|38111|38104|54
1727175600000|2024-09-24 11:00:00|38118.5|38111.5|38056|38049|38128.5|38121.5|38053.5|38046.5|103
1727175900000|2024-09-24 11:05:00|38058.5|38051.5|38006|37999|38058.5|38051.5|37961|37954|448
1727176200000|2024-09-24 11:10:00|38001|37994|37951|37944|38006|37999|37941|37934|252
1727176500000|2024-09-24 11:15:00|37953.5|37946.5|38008.5|38001.5|38008.5|38001.5|37951|37944|86
1727176800000|2024-09-24 11:20:00|38011|38004|38026|38019|38033.5|38026.5|38006|37999|34
1727177100000|2024-09-24 11:25:00|38023.5|38016.5|38026|38019|38031|38024|38011|38004|76
1727177400000|2024-09-24 11:30:00|38023.5|38016.5|38076|38069|38083.5|38076.5|38016|38009|98
1727177700000|2024-09-24 11:35:00|38078.5|38071.5|38086|38079|38093.5|38086.5|38066|38059|75
1727178000000|2024-09-24 11:40:00|38091|38084|38063.5|38056.5|38098.5|38091.5|38061|38054|48
1727178300000|2024-09-24 11:45:00|38061|38054|38048.5|38041.5|38066|38059|38038.5|38031.5|37
1727178600000|2024-09-24 11:50:00|38046|38039|38016|38009|38051|38044|38011|38004|39
1727178900000|2024-09-24 11:55:00|38018.5|38011.5|37986|37979|38026|38019|37973.5|37966.5|164
1727179200000|2024-09-24 12:00:00|37983.5|37976.5|38001|37994|38021|38014|37976|37969|48
1727179500000|2024-09-24 12:05:00|37998.5|37991.5|37948.5|37941.5|38001|37994|37946|37939|92
1727179800000|2024-09-24 12:10:00|37951|37944|37956|37949|37966|37959|37881|37874|229
1727180100000|2024-09-24 12:15:00|37958.5|37951.5|37991|37984|37998.5|37991.5|37946|37939|27
1727180400000|2024-09-24 12:20:00|37993.5|37986.5|37976|37969|38016|38009|37976|37969|85
1727180700000|2024-09-24 12:25:00|37973.5|37966.5|37968.5|37961.5|37978.5|37971.5|37943.5|37936.5|44
1727181000000|2024-09-24 12:30:00|37966|37959|37931|37924|37976|37969|37913.5|37906.5|147
1727181300000|2024-09-24 12:35:00|37928.5|37921.5|37913.5|37906.5|37956|37949|37906|37899|78
1727181600000|2024-09-24 12:40:00|37911|37904|37936|37929|37941|37934|37901|37894|59
1727181900000|2024-09-24 12:45:00|37933.5|37926.5|37961|37954|37966|37959|37923.5|37916.5|37
1727182200000|2024-09-24 12:50:00|37963.5|37956.5|37961|37954|37973.5|37966.5|37951|37944|45
1727182500000|2024-09-24 12:55:00|37963.5|37956.5|37986|37979|38001|37994|37956|37949|78
1727182800000|2024-09-24 13:00:00|37983.5|37976.5|38038.5|38031.5|38046|38039|37968.5|37961.5|227
1727183100000|2024-09-24 13:05:00|38036|38029|38071|38064|38076|38069|38033.5|38026.5|97
1727183400000|2024-09-24 13:10:00|38068.5|38061.5|38066|38059|38083.5|38076.5|38041|38034|38
1727183700000|2024-09-24 13:15:00|38068.5|38061.5|38066|38059|38086|38079|38061|38054|35
1727184000000|2024-09-24 13:20:00|38063.5|38056.5|38041|38034|38076|38069|38033.5|38026.5|44
1727184300000|2024-09-24 13:25:00|38038.5|38031.5|38018.5|38011.5|38041|38034|38011|38004|69
1727184600000|2024-09-24 13:30:00|38021|38014|38046|38039|38046|38039|38003.5|37996.5|296
1727184900000|2024-09-24 13:35:00|38051|38044|38051|38044|38076|38069|38031|38024|153
1727185200000|2024-09-24 13:40:00|38046|38039|38081|38074|38091|38084|38041|38034|64
1727185500000|2024-09-24 13:45:00|38078.5|38071.5|38093.5|38086.5|38106|38099|38063.5|38056.5|168
1727185800000|2024-09-24 13:50:00|38091|38084|38078.5|38071.5|38108.5|38101.5|38058.5|38051.5|75
1727186100000|2024-09-24 13:55:00|38076|38069|38028.5|38021.5|38088.5|38081.5|38023.5|38016.5|58
1727186400000|2024-09-24 14:00:00|38026|38019|37853.5|37846.5|38026|38019|37808.5|37801.5|607
1727186700000|2024-09-24 14:05:00|37856|37849|37816|37809|37861|37854|37798.5|37791.5|351
1727187000000|2024-09-24 14:10:00|37818.5|37811.5|37833.5|37826.5|37888.5|37881.5|37818.5|37811.5|260
1727187300000|2024-09-24 14:15:00|37836|37829|37783.5|37776.5|37841|37834|37776|37769|213
1727187600000|2024-09-24 14:20:00|37781|37774|37768.5|37761.5|37821|37814|37711|37704|531
1727187900000|2024-09-24 14:25:00|37771|37764|37761|37754|37793.5|37786.5|37733.5|37726.5|219
1727188200000|2024-09-24 14:30:00|37763.5|37756.5|37778.5|37771.5|37823.5|37816.5|37763.5|37756.5|167
1727188500000|2024-09-24 14:35:00|37776|37769|37741|37734|37793.5|37786.5|37741|37734|242
1727188800000|2024-09-24 14:40:00|37736|37729|37763.5|37756.5|37786|37779|37716|37709|89
1727189100000|2024-09-24 14:45:00|37766|37759|37826|37819|37828.5|37821.5|37761|37754|93
1727189400000|2024-09-24 14:50:00|37823.5|37816.5|37856|37849|37881|37874|37823.5|37816.5|254
1727189700000|2024-09-24 14:55:00|37851|37844|37891|37884|37898.5|37891.5|37841|37834|65
1727190000000|2024-09-24 15:00:00|37886|37879|37898.5|37891.5|37903.5|37896.5|37863.5|37856.5|113
1727190300000|2024-09-24 15:05:00|37896|37889|37926|37919|37931|37924|37891|37884|43
1727190600000|2024-09-24 15:10:00|37923.5|37916.5|37931|37924|37961|37954|37913.5|37906.5|84
1727190900000|2024-09-24 15:15:00|37933.5|37926.5|37931|37924|37938.5|37931.5|37911|37904|57
1727191200000|2024-09-24 15:20:00|37928.5|37921.5|37951|37944|37963.5|37956.5|37918.5|37911.5|41
1727191500000|2024-09-24 15:25:00|37948.5|37941.5|37936|37929|37958.5|37951.5|37923.5|37916.5|104
1727191800000|2024-09-24 15:30:00|37938.5|37931.5|37956|37949|37981|37974|37936|37929|201
1727192100000|2024-09-24 15:35:00|37961|37954|37976|37969|37981|37974|37943.5|37936.5|123
1727192400000|2024-09-24 15:40:00|37978.5|37971.5|37988.5|37981.5|37998.5|37991.5|37966|37959|59
1727192700000|2024-09-24 15:45:00|37986|37979|37988.5|37981.5|38006|37999|37968.5|37961.5|70
1727193000000|2024-09-24 15:50:00|37991|37984|38051|38044|38056|38049|37981|37974|67
1727193300000|2024-09-24 15:55:00|38056|38049|38048.5|38041.5|38063.5|38056.5|38031|38024|241
1727193600000|2024-09-24 16:00:00|38051|38044|38051|38044|38076|38069|38046|38039|77
1727193900000|2024-09-24 16:05:00|38053.5|38046.5|37996|37989|38058.5|38051.5|37993.5|37986.5|152
1727194200000|2024-09-24 16:10:00|37993.5|37986.5|37996|37989|38008.5|38001.5|37973.5|37966.5|61
1727194500000|2024-09-24 16:15:00|37998.5|37991.5|37971|37964|38001|37994|37961|37954|35
1727194800000|2024-09-24 16:20:00|37973.5|37966.5|37966|37959|37993.5|37986.5|37956|37949|22
1727195100000|2024-09-24 16:25:00|37971|37964|37958.5|37951.5|37976|37969|37948.5|37941.5|41
1727195400000|2024-09-24 16:30:00|37956|37949|37961|37954|37968.5|37961.5|37946|37939|42
1727195700000|2024-09-24 16:35:00|37958.5|37951.5|37966|37959|37973.5|37966.5|37951|37944|29
1727196000000|2024-09-24 16:40:00|37968.5|37961.5|37981|37974|37986|37979|37961|37954|33
1727196300000|2024-09-24 16:45:00|37983.5|37976.5|37948.5|37941.5|37996|37989|37948.5|37941.5|26
1727196600000|2024-09-24 16:50:00|37951|37944|37928.5|37921.5|37951|37944|37923.5|37916.5|51
1727196900000|2024-09-24 16:55:00|37926|37919|37906|37899|37931|37924|37901|37894|33
1727197200000|2024-09-24 17:00:00|37903.5|37896.5|37916|37909|37943.5|37936.5|37896|37889|43
1727197500000|2024-09-24 17:05:00|37911|37904|37948.5|37941.5|37971|37964|37908.5|37901.5|57
1727197800000|2024-09-24 17:10:00|37946|37939|37983.5|37976.5|37983.5|37976.5|37941|37934|21
1727198100000|2024-09-24 17:15:00|37981|37974|37988.5|37981.5|37996|37989|37968.5|37961.5|28
1727198400000|2024-09-24 17:20:00|37986|37979|37968.5|37961.5|37986|37979|37951|37944|31
1727198700000|2024-09-24 17:25:00|37966|37959|37966|37959|37983.5|37976.5|37958.5|37951.5|3
1727199000000|2024-09-24 17:30:00|37963.5|37956.5|38016|38009|38018.5|38011.5|37961|37954|28
1727199300000|2024-09-24 17:35:00|38018.5|38011.5|37978.5|37971.5|38021|38014|37971|37964|10
1727199600000|2024-09-24 17:40:00|37976|37969|37983.5|37976.5|37993.5|37986.5|37946|37939|74
1727199900000|2024-09-24 17:45:00|37981|37974|37946|37939|37981|37974|37938.5|37931.5|14
1727200200000|2024-09-24 17:50:00|37943.5|37936.5|37936|37929|37948.5|37941.5|37923.5|37916.5|17
1727200500000|2024-09-24 17:55:00|37933.5|37926.5|37898.5|37891.5|37936|37929|37891|37884|43
1727200800000|2024-09-24 18:00:00|37901|37894|37903.5|37896.5|37926|37919|37886|37879|66
1727201100000|2024-09-24 18:05:00|37901|37894|37896|37889|37918.5|37911.5|37891|37884|34
1727201400000|2024-09-24 18:10:00|37893.5|37886.5|37896|37889|37901|37894|37876|37869|21
1727201700000|2024-09-24 18:15:00|37898.5|37891.5|37891|37884|37901|37894|37871|37864|35
1727202000000|2024-09-24 18:20:00|37886|37879|37863.5|37856.5|37888.5|37881.5|37861|37854|30
1727202300000|2024-09-24 18:25:00|37866|37859|37861|37854|37871|37864|37843.5|37836.5|22
1727202600000|2024-09-24 18:30:00|37863.5|37856.5|37878.5|37871.5|37883.5|37876.5|37808.5|37801.5|105
1727202900000|2024-09-24 18:35:00|37881|37874|37916|37909|37916|37909|37878.5|37871.5|21
1727203200000|2024-09-24 18:40:00|37918.5|37911.5|37901|37894|37918.5|37911.5|37888.5|37881.5|18
1727203500000|2024-09-24 18:45:00|37898.5|37891.5|37876|37869|37898.5|37891.5|37873.5|37866.5|25
1727203800000|2024-09-24 18:50:00|37873.5|37866.5|37891|37884|37901|37894|37868.5|37861.5|13
1727204100000|2024-09-24 18:55:00|37896|37889|37873.5|37866.5|37898.5|37891.5|37858.5|37851.5|45
1727204400000|2024-09-24 19:00:00|37871|37864|37891|37884|37901|37894|37868.5|37861.5|24
1727204700000|2024-09-24 19:05:00|37893.5|37886.5|37888.5|37881.5|37898.5|37891.5|37876|37869|188
1727205000000|2024-09-24 19:10:00|37891|37884|37896|37889|37906|37899|37881|37874|26
1727205300000|2024-09-24 19:15:00|37891|37884|37921|37914|37923.5|37916.5|37881|37874|29
1727205600000|2024-09-24 19:20:00|37918.5|37911.5|37906|37899|37931|37924|37893.5|37886.5|42
1727205900000|2024-09-24 19:25:00|37908.5|37901.5|37921|37914|37921|37914|37901|37894|34
1727206200000|2024-09-24 19:30:00|37918.5|37911.5|37926|37919|37931|37924|37903.5|37896.5|57
1727206500000|2024-09-24 19:35:00|37923.5|37916.5|37936|37929|37948.5|37941.5|37918.5|37911.5|48
1727206800000|2024-09-24 19:40:00|37933.5|37926.5|37926|37919|37951|37944|37921|37914|56
1727207100000|2024-09-24 19:45:00|37923.5|37916.5|37936|37929|37953.5|37946.5|37923.5|37916.5|74
1727207400000|2024-09-24 19:50:00|37946|37939|37931|37924|37958.5|37951.5|37928.5|37921.5|214
1727207700000|2024-09-24 19:55:00|37928.5|37921.5|37896|37889|37941|37934|37881|37874|319
1727208000000|2024-09-24 20:00:00|37901|37894|37888.5|37881.5|37911|37904|37883.5|37876.5|61
1727208300000|2024-09-24 20:05:00|37886|37879|37893.5|37886.5|37918.5|37911.5|37878.5|37871.5|104
1727208600000|2024-09-24 20:10:00|37896|37889|37901|37894|37908.5|37901.5|37893.5|37886.5|37
1727208900000|2024-09-24 20:15:00|37903.5|37896.5|37916|37909|37921|37914|37903.5|37896.5|10
1727209200000|2024-09-24 20:20:00|37918.5|37911.5|37903.5|37896.5|37918.5|37911.5|37901|37894|5
1727209500000|2024-09-24 20:25:00|37901|37894|37893.5|37886.5|37903.5|37896.5|37886|37879|26
1727209800000|2024-09-24 20:30:00|37896|37889|37901|37894|37901|37894|37891|37884|45
1727210100000|2024-09-24 20:35:00|37903.5|37896.5|37908.5|37901.5|37916|37909|37896|37889|62
1727210400000|2024-09-24 20:40:00|37906|37899|37911|37904|37928.5|37921.5|37896|37889|51
1727210700000|2024-09-24 20:45:00|37908.5|37901.5|37928.5|37921.5|37928.5|37921.5|37898.5|37891.5|2
1727211000000|2024-09-24 20:50:00|37926|37919|37936|37929|37938.5|37931.5|37923.5|37916.5|6
1727211300000|2024-09-24 20:55:00|37931|37924|37887.5|37872.5|37936|37929|37887.5|37872.5|75
1727211600000|2024-09-24 21:00:00|37885|37870|37880|37865|37887.5|37872.5|37867.5|37852.5|2
1727212200000|2024-09-24 21:10:00|37885|37870|37885|37855|37885|37870|37875|37855|12855
1727215200000|2024-09-24 22:00:00|37872.5|37857.5|37852.5|37837.5|37880|37865|37852.5|37837.5|34
1727215500000|2024-09-24 22:05:00|37855|37840|37877.5|37862.5|37877.5|37862.5|37855|37840|4
1727215800000|2024-09-24 22:10:00|37875|37860|37880|37865|37882.5|37867.5|37875|37860|7
1727216100000|2024-09-24 22:15:00|37882.5|37867.5|37897.5|37882.5|37915|37900|37882.5|37867.5|10
1727216400000|2024-09-24 22:20:00|37900|37885|37897.5|37882.5|37900|37885|37897.5|37882.5|0
1727216700000|2024-09-24 22:25:00|37900|37885|37892.5|37877.5|37900|37885|37887.5|37872.5|2
1727217000000|2024-09-24 22:30:00|37887.5|37872.5|37882.5|37867.5|37892.5|37877.5|37882.5|37867.5|1
1727217300000|2024-09-24 22:35:00|37880|37865|37877.5|37862.5|37880|37865|37875|37860|3
1727217900000|2024-09-24 22:45:00|37885|37870|37870|37855|37887.5|37872.5|37867.5|37852.5|12
1727218200000|2024-09-24 22:50:00|37872.5|37857.5|37865|37850|37875|37860|37845|37830|1
1727218500000|2024-09-24 22:55:00|37852.5|37837.5|37860|37845|37867.5|37852.5|37852.5|37837.5|50
1727218800000|2024-09-24 23:00:00|37857.5|37842.5|37850|37835|37892.5|37877.5|37845|37830|108
1727219100000|2024-09-24 23:05:00|37847.5|37832.5|37857.5|37842.5|37862.5|37847.5|37845|37830|34
1727219400000|2024-09-24 23:10:00|37855|37840|37845|37830|37857.5|37842.5|37832.5|37817.5|14
1727219700000|2024-09-24 23:15:00|37847.5|37832.5|37852.5|37837.5|37855|37840|37845|37830|23
1727220000000|2024-09-24 23:20:00|37855|37840|37855|37840|37872.5|37857.5|37825|37810|130
1727220300000|2024-09-24 23:25:00|37857.5|37842.5|37885|37870|37902.5|37887.5|37855|37840|142
1727220600000|2024-09-24 23:30:00|37887.5|37872.5|37891|37884|37897.5|37886.5|37868.5|37861.5|8456
1727220900000|2024-09-24 23:35:00|37888.5|37881.5|37853.5|37846.5|37891|37884|37853.5|37846.5|131
1727221200000|2024-09-24 23:40:00|37856|37849|37851|37844|37873.5|37866.5|37848.5|37841.5|120
1727221500000|2024-09-24 23:45:00|37853.5|37846.5|37841|37834|37881|37874|37833.5|37826.5|149
1727221800000|2024-09-24 23:50:00|37843.5|37836.5|37891|37884|37893.5|37886.5|37838.5|37831.5|134
1727222100000|2024-09-24 23:55:00|37893.5|37886.5|37918.5|37911.5|37928.5|37921.5|37888.5|37881.5|146
1727222400000|2024-09-25 00:00:00|37921|37914|38036|38029|38078.5|38071.5|37921|37914|1017
1727222700000|2024-09-25 00:05:00|38038.5|38031.5|38048.5|38041.5|38056|38049|37996|37989|350
1727223000000|2024-09-25 00:10:00|38046|38039|38028.5|38021.5|38108.5|38101.5|38026|38019|346
1727223300000|2024-09-25 00:15:00|38026|38019|37963.5|37956.5|38031|38024|37953.5|37946.5|223
1727223600000|2024-09-25 00:20:00|37961|37954|38001|37994|38021|38014|37951|37944|127
1727223900000|2024-09-25 00:25:00|38003.5|37996.5|38001|37994|38003.5|37996.5|37941|37934|70
1727224200000|2024-09-25 00:30:00|37998.5|37991.5|37976|37969|38013.5|38006.5|37953.5|37946.5|48
1727224500000|2024-09-25 00:35:00|37978.5|37971.5|37953.5|37946.5|37988.5|37981.5|37928.5|37921.5|66
1727224800000|2024-09-25 00:40:00|37951|37944|37938.5|37931.5|37978.5|37971.5|37936|37929|79
1727225100000|2024-09-25 00:45:00|37936|37929|37911|37904|37936|37929|37878.5|37871.5|115
1727225400000|2024-09-25 00:50:00|37918.5|37911.5|37926|37919|37943.5|37936.5|37896|37889|82
1727225700000|2024-09-25 00:55:00|37928.5|37921.5|37963.5|37956.5|37981|37974|37918.5|37911.5|69
1727226000000|2024-09-25 01:00:00|37958.5|37951.5|37958.5|37951.5|37988.5|37981.5|37923.5|37916.5|148
1727226300000|2024-09-25 01:05:00|37956|37949|37956|37949|38006|37999|37948.5|37941.5|83
1727226600000|2024-09-25 01:10:00|37953.5|37946.5|37968.5|37961.5|38008.5|38001.5|37948.5|37941.5|87
1727226900000|2024-09-25 01:15:00|37966|37959|37903.5|37896.5|37983.5|37976.5|37901|37894|175
1727227200000|2024-09-25 01:20:00|37901|37894|37971|37964|37973.5|37966.5|37896|37889|156
1727227500000|2024-09-25 01:25:00|37973.5|37966.5|38006|37999|38006|37999|37961|37954|67
1727227800000|2024-09-25 01:30:00|38008.5|38001.5|38011|38004|38023.5|38016.5|37978.5|37971.5|114
1727228100000|2024-09-25 01:35:00|38013.5|38006.5|38033.5|38026.5|38043.5|38036.5|37996|37989|101
1727228400000|2024-09-25 01:40:00|38031|38024|38046|38039|38061|38054|38021|38014|60
1727228700000|2024-09-25 01:45:00|38048.5|38041.5|38043.5|38036.5|38061|38054|38023.5|38016.5|84
1727229000000|2024-09-25 01:50:00|38041|38034|38033.5|38026.5|38048.5|38041.5|38021|38014|65
1727229300000|2024-09-25 01:55:00|38031|38024|38053.5|38046.5|38056|38049|38021|38014|39
1727229600000|2024-09-25 02:00:00|38048.5|38041.5|38061|38054|38063.5|38056.5|38033.5|38026.5|56
1727229900000|2024-09-25 02:05:00|38063.5|38056.5|38068.5|38061.5|38078.5|38071.5|38043.5|38036.5|76
1727230200000|2024-09-25 02:10:00|38066|38059|38091|38084|38093.5|38086.5|38053.5|38046.5|86
1727230500000|2024-09-25 02:15:00|38088.5|38081.5|38083.5|38076.5|38091|38084|38073.5|38066.5|55
1727230800000|2024-09-25 02:20:00|38086|38079|38063.5|38056.5|38093.5|38086.5|38061|38054|33
1727231100000|2024-09-25 02:25:00|38061|38054|38083.5|38076.5|38086|38079|38041|38034|38
1727231400000|2024-09-25 02:30:00|38081|38074|38073.5|38066.5|38081|38074|38063.5|38056.5|44
1727231700000|2024-09-25 02:35:00|38071|38064|38076|38069|38088.5|38081.5|38061|38054|38
1727232000000|2024-09-25 02:40:00|38073.5|38066.5|38076|38069|38081|38074|38053.5|38046.5|64
1727232300000|2024-09-25 02:45:00|38078.5|38071.5|38061|38054|38118.5|38111.5|38058.5|38051.5|108
1727232600000|2024-09-25 02:50:00|38058.5|38051.5|38046|38039|38058.5|38051.5|38016|38009|67
1727232900000|2024-09-25 02:55:00|38048.5|38041.5|38026|38019|38048.5|38041.5|38023.5|38016.5|50
1727233200000|2024-09-25 03:00:00|38023.5|38016.5|38013.5|38006.5|38031|38024|38001|37994|62
1727233500000|2024-09-25 03:05:00|38011|38004|38008.5|38001.5|38026|38019|37996|37989|29
1727233800000|2024-09-25 03:10:00|38006|37999|38008.5|38001.5|38018.5|38011.5|37991|37984|67
1727234100000|2024-09-25 03:15:00|38006|37999|38016|38009|38016|38009|38001|37994|42
1727234400000|2024-09-25 03:20:00|38018.5|38011.5|38043.5|38036.5|38043.5|38036.5|38006|37999|38
1727234700000|2024-09-25 03:25:00|38041|38034|38023.5|38016.5|38051|38044|38018.5|38011.5|53
1727235000000|2024-09-25 03:30:00|38026|38019|37991|37984|38048.5|38041.5|37976|37969|86
1727235300000|2024-09-25 03:35:00|37993.5|37986.5|37991|37984|38016|38009|37981|37974|72
1727235600000|2024-09-25 03:40:00|37993.5|37986.5|37966|37959|38003.5|37996.5|37961|37954|128
1727235900000|2024-09-25 03:45:00|37968.5|37961.5|37981|37974|37986|37979|37958.5|37951.5|65
1727236200000|2024-09-25 03:50:00|37983.5|37976.5|37971|37964|37986|37979|37943.5|37936.5|71
1727236500000|2024-09-25 03:55:00|37973.5|37966.5|38011|38004|38011|38004|37968.5|37961.5|52
1727236800000|2024-09-25 04:00:00|38008.5|38001.5|38031|38024|38033.5|38026.5|37996|37989|82
1727237100000|2024-09-25 04:05:00|38033.5|38026.5|38013.5|38006.5|38048.5|38041.5|37996|37989|66
1727237400000|2024-09-25 04:10:00|38016|38009|38033.5|38026.5|38041|38034|38008.5|38001.5|56
1727237700000|2024-09-25 04:15:00|38036|38029|37993.5|37986.5|38051|38044|37988.5|37981.5|104
1727238000000|2024-09-25 04:20:00|37991|37984|37996|37989|38008.5|38001.5|37978.5|37971.5|77
1727238300000|2024-09-25 04:25:00|37998.5|37991.5|37998.5|37991.5|38013.5|38006.5|37996|37989|26
1727238600000|2024-09-25 04:30:00|38001|37994|38026|38019|38031|38024|37998.5|37991.5|68
1727238900000|2024-09-25 04:35:00|38028.5|38021.5|38036|38029|38053.5|38046.5|38008.5|38001.5|106
1727239200000|2024-09-25 04:40:00|38033.5|38026.5|38043.5|38036.5|38046|38039|38018.5|38011.5|49
1727239500000|2024-09-25 04:45:00|38046|38039|38086|38079|38088.5|38081.5|38043.5|38036.5|74
1727239800000|2024-09-25 04:50:00|38083.5|38076.5|38071|38064|38091|38084|38058.5|38051.5|58
1727240100000|2024-09-25 04:55:00|38066|38059|38061|38054|38073.5|38066.5|38038.5|38031.5|80
1727240400000|2024-09-25 05:00:00|38063.5|38056.5|38078.5|38071.5|38078.5|38071.5|38056|38049|90
1727240700000|2024-09-25 05:05:00|38081|38074|38098.5|38091.5|38106|38099|38078.5|38071.5|80
1727241000000|2024-09-25 05:10:00|38101|38094|38073.5|38066.5|38121|38114|38068.5|38061.5|139
1727241300000|2024-09-25 05:15:00|38076|38069|38091|38084|38098.5|38091.5|38061|38054|104
1727241600000|2024-09-25 05:20:00|38093.5|38086.5|38063.5|38056.5|38096|38089|38051|38044|94
1727241900000|2024-09-25 05:25:00|38061|38054|38086|38079|38091|38084|38051|38044|86
1727242200000|2024-09-25 05:30:00|38088.5|38081.5|38096|38089|38101|38094|38081|38074|170
1727242500000|2024-09-25 05:35:00|38093.5|38086.5|38023.5|38016.5|38093.5|38086.5|38023.5|38016.5|127
1727242800000|2024-09-25 05:40:00|38026|38019|37966|37959|38031|38024|37958.5|37951.5|205
1727243100000|2024-09-25 05:45:00|37963.5|37956.5|37918.5|37911.5|37971|37964|37908.5|37901.5|308
1727243400000|2024-09-25 05:50:00|37921|37914|37976|37969|37976|37969|37918.5|37911.5|232
1727243700000|2024-09-25 05:55:00|37978.5|37971.5|37888.5|37881.5|37978.5|37971.5|37888.5|37881.5|559
1727244000000|2024-09-25 06:00:00|37883.5|37876.5|37918.5|37911.5|37926|37919|37848.5|37841.5|1027
1727244300000|2024-09-25 06:05:00|37916|37909|37916|37909|37921|37914|37891|37884|206
1727244600000|2024-09-25 06:10:00|37918.5|37911.5|37896|37889|37921|37914|37896|37889|273
1727244900000|2024-09-25 06:15:00|37891|37884|37861|37854|37893.5|37886.5|37841|37834|405
1727245200000|2024-09-25 06:20:00|37858.5|37851.5|37856|37849|37858.5|37851.5|37848.5|37841.5|83
1727245500000|2024-09-25 06:25:00|37858.5|37851.5|37856|37849|37861|37854|37851|37844|22
1727245800000|2024-09-25 06:30:00|37861|37854|37856|37849|37873.5|37866.5|37851|37844|63
1727246100000|2024-09-25 06:35:00|37853.5|37846.5|37881|37874|37886|37879|37853.5|37846.5|72
1727246400000|2024-09-25 06:40:00|37883.5|37876.5|37903.5|37896.5|37916|37909|37881|37874|139
1727246700000|2024-09-25 06:45:00|37901|37894|37896|37889|37903.5|37896.5|37876|37869|15
1727247000000|2024-09-25 06:50:00|37898.5|37891.5|37903.5|37896.5|37911|37904|37893.5|37886.5|10
1727247300000|2024-09-25 06:55:00|37906|37899|37901|37894|37918.5|37911.5|37901|37894|11
1727247600000|2024-09-25 07:00:00|37903.5|37896.5|37921|37914|37928.5|37921.5|37903.5|37896.5|73
1727247900000|2024-09-25 07:05:00|37918.5|37911.5|37931|37924|37951|37944|37916|37909|58
1727248200000|2024-09-25 07:10:00|37928.5|37921.5|37903.5|37896.5|37931|37924|37896|37889|24
1727248500000|2024-09-25 07:15:00|37906|37899|37948.5|37941.5|37958.5|37951.5|37906|37899|24
1727248800000|2024-09-25 07:20:00|37951|37944|37976|37969|37978.5|37971.5|37941|37934|44
1727249100000|2024-09-25 07:25:00|37978.5|37971.5|38006|37999|38016|38009|37976|37969|157
1727249400000|2024-09-25 07:30:00|38008.5|38001.5|38041|38034|38056|38049|37996|37989|305
1727249700000|2024-09-25 07:35:00|38043.5|38036.5|38066|38059|38068.5|38061.5|38021|38014|68
1727250000000|2024-09-25 07:40:00|38068.5|38061.5|38068.5|38061.5|38101|38094|38063.5|38056.5|148
1727250300000|2024-09-25 07:45:00|38066|38059|38066|38059|38088.5|38081.5|38056|38049|61
1727250600000|2024-09-25 07:50:00|38063.5|38056.5|38041|38034|38071|38064|38013.5|38006.5|131
1727250900000|2024-09-25 07:55:00|38043.5|38036.5|38056|38049|38071|38064|38041|38034|22
1727251200000|2024-09-25 08:00:00|38061|38054|38068.5|38061.5|38071|38064|38038.5|38031.5|54
1727251500000|2024-09-25 08:05:00|38071|38064|38046|38039|38076|38069|38043.5|38036.5|28
1727251800000|2024-09-25 08:10:00|38048.5|38041.5|38051|38044|38081|38074|38041|38034|33
1727252100000|2024-09-25 08:15:00|38053.5|38046.5|38028.5|38021.5|38061|38054|38026|38019|56
1727252400000|2024-09-25 08:20:00|38026|38019|38006|37999|38041|38034|38003.5|37996.5|68
1727252700000|2024-09-25 08:25:00|38008.5|38001.5|38028.5|38021.5|38036|38029|38001|37994|33
1727253000000|2024-09-25 08:30:00|38026|38019|38031|38024|38051|38044|38026|38019|32
1727253300000|2024-09-25 08:35:00|38028.5|38021.5|38026|38019|38038.5|38031.5|38006|37999|13
1727253600000|2024-09-25 08:40:00|38023.5|38016.5|38021|38014|38033.5|38026.5|38008.5|38001.5|10
1727253900000|2024-09-25 08:45:00|38023.5|38016.5|38021|38014|38031|38024|38011|38004|12
1727254200000|2024-09-25 08:50:00|38023.5|38016.5|38026|38019|38041|38034|38011|38004|19
1727254500000|2024-09-25 08:55:00|38028.5|38021.5|38016|38009|38031|38024|38006|37999|10
1727254800000|2024-09-25 09:00:00|38013.5|38006.5|38021|38014|38028.5|38021.5|38001|37994|15
1727255100000|2024-09-25 09:05:00|38018.5|38011.5|38056|38049|38058.5|38051.5|38016|38009|12
1727255400000|2024-09-25 09:10:00|38058.5|38051.5|38076|38069|38081|38074|38051|38044|15
1727255700000|2024-09-25 09:15:00|38073.5|38066.5|38056|38049|38076|38069|38051|38044|26
1727256000000|2024-09-25 09:20:00|38053.5|38046.5|38021|38014|38056|38049|38018.5|38011.5|33
1727256300000|2024-09-25 09:25:00|38023.5|38016.5|38061|38054|38066|38059|38021|38014|45
1727256600000|2024-09-25 09:30:00|38063.5|38056.5|38093.5|38086.5|38103.5|38096.5|38056|38049|67
1727256900000|2024-09-25 09:35:00|38096|38089|38083.5|38076.5|38096|38089|38081|38074|40
1727257200000|2024-09-25 09:40:00|38086|38079|38086|38079|38096|38089|38078.5|38071.5|31
1727257500000|2024-09-25 09:45:00|38083.5|38076.5|38086|38079|38096|38089|38081|38074|27
1727257800000|2024-09-25 09:50:00|38083.5|38076.5|38111|38104|38116|38109|38083.5|38076.5|30
1727258100000|2024-09-25 09:55:00|38113.5|38106.5|38131|38124|38136|38129|38111|38104|67
1727258400000|2024-09-25 10:00:00|38133.5|38126.5|38136|38129|38161|38154|38123.5|38116.5|74
1727258700000|2024-09-25 10:05:00|38138.5|38131.5|38136|38129|38151|38144|38133.5|38126.5|62
1727259000000|2024-09-25 10:10:00|38138.5|38131.5|38148.5|38141.5|38151|38144|38133.5|38126.5|18
1727259300000|2024-09-25 10:15:00|38151|38144|38141|38134|38156|38149|38136|38129|31
1727259600000|2024-09-25 10:20:00|38138.5|38131.5|38136|38129|38148.5|38141.5|38126|38119|36
1727259900000|2024-09-25 10:25:00|38133.5|38126.5|38156|38149|38161|38154|38131|38124|126
1727260200000|2024-09-25 10:30:00|38151|38144|38168.5|38161.5|38178.5|38171.5|38151|38144|31
1727260500000|2024-09-25 10:35:00|38171|38164|38171|38164|38178.5|38171.5|38163.5|38156.5|5
1727260800000|2024-09-25 10:40:00|38168.5|38161.5|38161|38154|38176|38169|38151|38144|13
1727261100000|2024-09-25 10:45:00|38158.5|38151.5|38158.5|38151.5|38163.5|38156.5|38146|38139|51
1727261400000|2024-09-25 10:50:00|38156|38149|38183.5|38176.5|38186|38179|38156|38149|18
1727261700000|2024-09-25 10:55:00|38181|38174|38208.5|38201.5|38211|38204|38181|38174|28
1727262000000|2024-09-25 11:00:00|38211|38204|38243.5|38236.5|38256|38249|38203.5|38196.5|150
1727262300000|2024-09-25 11:05:00|38246|38239|38256|38249|38261|38254|38236|38229|31
1727262600000|2024-09-25 11:10:00|38261|38254|38236|38229|38266|38259|38236|38229|36
1727262900000|2024-09-25 11:15:00|38238.5|38231.5|38236|38229|38251|38244|38233.5|38226.5|38
1727263200000|2024-09-25 11:20:00|38233.5|38226.5|38231|38224|38243.5|38236.5|38218.5|38211.5|25
1727263500000|2024-09-25 11:25:00|38233.5|38226.5|38241|38234|38256|38249|38233.5|38226.5|21
1727263800000|2024-09-25 11:30:00|38243.5|38236.5|38233.5|38226.5|38256|38249|38231|38224|17
1727264100000|2024-09-25 11:35:00|38231|38224|38216|38209|38233.5|38226.5|38216|38209|24
1727264400000|2024-09-25 11:40:00|38213.5|38206.5|38226|38219|38231|38224|38211|38204|47
1727264700000|2024-09-25 11:45:00|38231|38224|38231|38224|38233.5|38226.5|38216|38209|22
1727265000000|2024-09-25 11:50:00|38228.5|38221.5|38223.5|38216.5|38231|38224|38218.5|38211.5|9
1727265300000|2024-09-25 11:55:00|38221|38214|38231|38224|38238.5|38231.5|38221|38214|13
1727265600000|2024-09-25 12:00:00|38236|38229|38226|38219|38246|38239|38226|38219|16
1727265900000|2024-09-25 12:05:00|38228.5|38221.5|38198.5|38191.5|38231|38224|38198.5|38191.5|59
1727266200000|2024-09-25 12:10:00|38201|38194|38208.5|38201.5|38218.5|38211.5|38198.5|38191.5|26
1727266500000|2024-09-25 12:15:00|38211|38204|38241|38234|38241|38234|38206|38199|55
1727266800000|2024-09-25 12:20:00|38243.5|38236.5|38261|38254|38268.5|38261.5|38241|38234|35
1727267100000|2024-09-25 12:25:00|38263.5|38256.5|38236|38229|38273.5|38266.5|38236|38229|179
1727267400000|2024-09-25 12:30:00|38238.5|38231.5|38226|38219|38241|38234|38206|38199|61
1727267700000|2024-09-25 12:35:00|38223.5|38216.5|38231|38224|38246|38239|38213.5|38206.5|39
1727268000000|2024-09-25 12:40:00|38233.5|38226.5|38226|38219|38251|38244|38226|38219|61
1727268300000|2024-09-25 12:45:00|38223.5|38216.5|38201|38194|38231|38224|38196|38189|61
1727268600000|2024-09-25 12:50:00|38198.5|38191.5|38226|38219|38226|38219|38198.5|38191.5|76
1727268900000|2024-09-25 12:55:00|38231|38224|38226|38219|38246|38239|38211|38204|36
1727269200000|2024-09-25 13:00:00|38223.5|38216.5|38201|38194|38226|38219|38198.5|38191.5|62
1727269500000|2024-09-25 13:05:00|38206|38199|38196|38189|38211|38204|38196|38189|41
1727269800000|2024-09-25 13:10:00|38193.5|38186.5|38171|38164|38206|38199|38161|38154|56
1727270100000|2024-09-25 13:15:00|38168.5|38161.5|38156|38149|38168.5|38161.5|38141|38134|53
1727270400000|2024-09-25 13:20:00|38153.5|38146.5|38156|38149|38171|38164|38141|38134|40
1727270700000|2024-09-25 13:25:00|38161|38154|38171|38164|38186|38179|38156|38149|38
1727271000000|2024-09-25 13:30:00|38168.5|38161.5|38146|38139|38178.5|38171.5|38128.5|38121.5|207
1727271300000|2024-09-25 13:35:00|38148.5|38141.5|38136|38129|38168.5|38161.5|38121|38114|181
1727271600000|2024-09-25 13:40:00|38141|38134|38138.5|38131.5|38148.5|38141.5|38118.5|38111.5|226
1727271900000|2024-09-25 13:45:00|38141|38134|38126|38119|38146|38139|38101|38094|76
1727272200000|2024-09-25 13:50:00|38128.5|38121.5|38136|38129|38141|38134|38106|38099|84
1727272500000|2024-09-25 13:55:00|38133.5|38126.5|38186|38179|38188.5|38181.5|38123.5|38116.5|161
1727272800000|2024-09-25 14:00:00|38188.5|38181.5|38223.5|38216.5|38241|38234|38188.5|38181.5|130
1727273100000|2024-09-25 14:05:00|38226|38219|38223.5|38216.5|38241|38234|38216|38209|80
1727273400000|2024-09-25 14:10:00|38226|38219|38248.5|38241.5|38251|38244|38216|38209|127
1727273700000|2024-09-25 14:15:00|38251|38244|38271|38264|38281|38274|38241|38234|88
1727274000000|2024-09-25 14:20:00|38268.5|38261.5|38241|38234|38271|38264|38221|38214|106
1727274300000|2024-09-25 14:25:00|38246|38239|38203.5|38196.5|38246|38239|38201|38194|42
1727274600000|2024-09-25 14:30:00|38206|38199|38201|38194|38208.5|38201.5|38176|38169|40
1727274900000|2024-09-25 14:35:00|38198.5|38191.5|38221|38214|38226|38219|38183.5|38176.5|45
1727275200000|2024-09-25 14:40:00|38218.5|38211.5|38213.5|38206.5|38231|38224|38201|38194|30
1727275500000|2024-09-25 14:45:00|38216|38209|38181|38174|38226|38219|38171|38164|52
1727275800000|2024-09-25 14:50:00|38178.5|38171.5|38198.5|38191.5|38218.5|38211.5|38166|38159|40
1727276100000|2024-09-25 14:55:00|38196|38189|38226|38219|38233.5|38226.5|38196|38189|30
1727276400000|2024-09-25 15:00:00|38228.5|38221.5|38243.5|38236.5|38248.5|38241.5|38216|38209|24
1727276700000|2024-09-25 15:05:00|38241|38234|38256|38249|38256|38249|38231|38224|30
1727277000000|2024-09-25 15:10:00|38253.5|38246.5|38241|38234|38256|38249|38223.5|38216.5|67
1727277300000|2024-09-25 15:15:00|38238.5|38231.5|38268.5|38261.5|38271|38264|38226|38219|132
1727277600000|2024-09-25 15:20:00|38266|38259|38251|38244|38278.5|38271.5|38248.5|38241.5|40
1727277900000|2024-09-25 15:25:00|38248.5|38241.5|38241|38234|38276|38269|38241|38234|65
1727278200000|2024-09-25 15:30:00|38236|38229|38221|38214|38246|38239|38206|38199|63
1727278500000|2024-09-25 15:35:00|38216|38209|38226|38219|38241|38234|38208.5|38201.5|225
1727278800000|2024-09-25 15:40:00|38223.5|38216.5|38206|38199|38241|38234|38206|38199|144
1727279100000|2024-09-25 15:45:00|38203.5|38196.5|38196|38189|38211|38204|38173.5|38166.5|38
1727279400000|2024-09-25 15:50:00|38193.5|38186.5|38188.5|38181.5|38198.5|38191.5|38161|38154|60
1727279700000|2024-09-25 15:55:00|38191|38184|38191|38184|38196|38189|38168.5|38161.5|85
1727280000000|2024-09-25 16:00:00|38188.5|38181.5|38188.5|38181.5|38198.5|38191.5|38176|38169|39
1727280300000|2024-09-25 16:05:00|38186|38179|38183.5|38176.5|38188.5|38181.5|38156|38149|29
1727280600000|2024-09-25 16:10:00|38186|38179|38191|38184|38196|38189|38181|38174|9
1727280900000|2024-09-25 16:15:00|38188.5|38181.5|38183.5|38176.5|38196|38189|38176|38169|20
1727281200000|2024-09-25 16:20:00|38186|38179|38206|38199|38208.5|38201.5|38186|38179|39
1727281500000|2024-09-25 16:25:00|38203.5|38196.5|38211|38204|38218.5|38211.5|38203.5|38196.5|64
1727281800000|2024-09-25 16:30:00|38208.5|38201.5|38201|38194|38213.5|38206.5|38178.5|38171.5|31
1727282100000|2024-09-25 16:35:00|38198.5|38191.5|38216|38209|38226|38219|38196|38189|15
1727282400000|2024-09-25 16:40:00|38218.5|38211.5|38211|38204|38231|38224|38206|38199|23
1727282700000|2024-09-25 16:45:00|38208.5|38201.5|38193.5|38186.5|38221|38214|38181|38174|43
1727283000000|2024-09-25 16:50:00|38196|38189|38211|38204|38218.5|38211.5|38191|38184|11
1727283300000|2024-09-25 16:55:00|38213.5|38206.5|38186|38179|38216|38209|38178.5|38171.5|12
1727283600000|2024-09-25 17:00:00|38183.5|38176.5|38183.5|38176.5|38191|38184|38131|38124|162
1727283900000|2024-09-25 17:05:00|38181|38174|38206|38199|38216|38209|38176|38169|103
1727284200000|2024-09-25 17:10:00|38203.5|38196.5|38183.5|38176.5|38206|38199|38181|38174|31
1727284500000|2024-09-25 17:15:00|38186|38179|38188.5|38181.5|38203.5|38196.5|38173.5|38166.5|10
1727284800000|2024-09-25 17:20:00|38186|38179|38181|38174|38196|38189|38178.5|38171.5|17
1727285100000|2024-09-25 17:25:00|38183.5|38176.5|38171|38164|38193.5|38186.5|38171|38164|6
1727285400000|2024-09-25 17:30:00|38168.5|38161.5|38141|38134|38176|38169|38136|38129|18
1727285700000|2024-09-25 17:35:00|38138.5|38131.5|38156|38149|38166|38159|38106|38099|76
1727286000000|2024-09-25 17:40:00|38153.5|38146.5|38121|38114|38156|38149|38113.5|38106.5|163
1727286300000|2024-09-25 17:45:00|38118.5|38111.5|38078.5|38071.5|38123.5|38116.5|38076|38069|236
1727286600000|2024-09-25 17:50:00|38076|38069|38126|38119|38126|38119|38071|38064|206
1727286900000|2024-09-25 17:55:00|38128.5|38121.5|38168.5|38161.5|38171|38164|38121|38114|44
1727287200000|2024-09-25 18:00:00|38166|38159|38158.5|38151.5|38171|38164|38146|38139|134
1727287500000|2024-09-25 18:05:00|38156|38149|38158.5|38151.5|38171|38164|38141|38134|118
1727287800000|2024-09-25 18:10:00|38156|38149|38153.5|38146.5|38168.5|38161.5|38146|38139|33
1727288100000|2024-09-25 18:15:00|38151|38144|38166|38159|38166|38159|38126|38119|20
1727288400000|2024-09-25 18:20:00|38163.5|38156.5|38166|38159|38173.5|38166.5|38153.5|38146.5|16
1727288700000|2024-09-25 18:25:00|38168.5|38161.5|38203.5|38196.5|38203.5|38196.5|38166|38159|28
1727289000000|2024-09-25 18:30:00|38201|38194|38213.5|38206.5|38216|38209|38193.5|38186.5|84
1727289300000|2024-09-25 18:35:00|38216|38209|38213.5|38206.5|38226|38219|38206|38199|44
1727289600000|2024-09-25 18:40:00|38211|38204|38216|38209|38226|38219|38211|38204|38
1727289900000|2024-09-25 18:45:00|38218.5|38211.5|38246|38239|38248.5|38241.5|38216|38209|32
1727290200000|2024-09-25 18:50:00|38248.5|38241.5|38251|38244|38256|38249|38241|38234|16
1727290500000|2024-09-25 18:55:00|38253.5|38246.5|38231|38224|38256|38249|38221|38214|80
1727290800000|2024-09-25 19:00:00|38228.5|38221.5|38236|38229|38243.5|38236.5|38223.5|38216.5|54
1727291100000|2024-09-25 19:05:00|38233.5|38226.5|38221|38214|38238.5|38231.5|38218.5|38211.5|38
1727291400000|2024-09-25 19:10:00|38226|38219|38221|38214|38236|38229|38213.5|38206.5|57
1727291700000|2024-09-25 19:15:00|38216|38209|38211|38204|38226|38219|38208.5|38201.5|13
1727292000000|2024-09-25 19:20:00|38213.5|38206.5|38206|38199|38216|38209|38198.5|38191.5|30
1727292300000|2024-09-25 19:25:00|38208.5|38201.5|38216|38209|38218.5|38211.5|38201|38194|18
1727292600000|2024-09-25 19:30:00|38213.5|38206.5|38216|38209|38221|38214|38206|38199|17
1727292900000|2024-09-25 19:35:00|38213.5|38206.5|38211|38204|38226|38219|38201|38194|34
1727293200000|2024-09-25 19:40:00|38208.5|38201.5|38211|38204|38221|38214|38203.5|38196.5|113
1727293500000|2024-09-25 19:45:00|38206|38199|38221|38214|38236|38229|38206|38199|90
1727293800000|2024-09-25 19:50:00|38223.5|38216.5|38231|38224|38243.5|38236.5|38216|38209|81
1727294100000|2024-09-25 19:55:00|38226|38219|38218.5|38211.5|38241|38234|38196|38189|238
1727294400000|2024-09-25 20:00:00|38216|38209|38276|38269|38281|38274|38211|38204|291
1727294700000|2024-09-25 20:05:00|38278.5|38271.5|38308.5|38301.5|38316|38309|38278.5|38271.5|120
1727295000000|2024-09-25 20:10:00|38313.5|38306.5|38341|38334|38343.5|38336.5|38311|38304|69
1727295300000|2024-09-25 20:15:00|38338.5|38331.5|38343.5|38336.5|38343.5|38336.5|38333.5|38326.5|8
1727295600000|2024-09-25 20:20:00|38341|38334|38326|38319|38341|38334|38316|38309|8
1727295900000|2024-09-25 20:25:00|38328.5|38321.5|38318.5|38311.5|38331|38324|38316|38309|7
1727296200000|2024-09-25 20:30:00|38316|38309|38306|38299|38323.5|38316.5|38306|38299|15
1727296500000|2024-09-25 20:35:00|38308.5|38301.5|38313.5|38306.5|38313.5|38306.5|38301|38294|4
1727296800000|2024-09-25 20:40:00|38311|38304|38316|38309|38328.5|38321.5|38311|38304|4
1727297100000|2024-09-25 20:45:00|38313.5|38306.5|38328.5|38321.5|38341|38334|38313.5|38306.5|9
1727297400000|2024-09-25 20:50:00|38331|38324|38331|38324|38336|38329|38326|38319|33
1727297700000|2024-09-25 20:55:00|38336|38329|38337.5|38322.5|38341|38334|38308.5|38301.5|55
1727298000000|2024-09-25 21:00:00|38335|38320|38350|38335|38352.5|38337.5|38325|38310|2
1727298600000|2024-09-25 21:10:00|38357.5|38327.5|38357.5|38327.5|38357.5|38327.5|38357.5|38327.5|8826
1727301600000|2024-09-25 22:00:00|38355|38342.5|38350|38335|38355|38342.5|38347.5|38332.5|1
1727301900000|2024-09-25 22:05:00|38352.5|38337.5|38360|38345|38365|38350|38352.5|38337.5|5
1727302200000|2024-09-25 22:10:00|38352.5|38337.5|38345|38330|38355|38340|38340|38325|24
1727302500000|2024-09-25 22:15:00|38347.5|38332.5|38350|38335|38350|38335|38347.5|38332.5|1
1727302800000|2024-09-25 22:20:00|38347.5|38332.5|38350|38335|38350|38335|38347.5|38332.5|0
1727303100000|2024-09-25 22:25:00|38362.5|38347.5|38357.5|38342.5|38362.5|38347.5|38350|38335|51
1727303400000|2024-09-25 22:30:00|38360|38345|38380|38365|38380|38365|38357.5|38342.5|13
1727303700000|2024-09-25 22:35:00|38382.5|38367.5|38380|38365|38382.5|38367.5|38377.5|38362.5|4
1727304000000|2024-09-25 22:40:00|38390|38375|38382.5|38367.5|38390|38375|38377.5|38362.5|11
1727304300000|2024-09-25 22:45:00|38385|38370|38385|38370|38390|38375|38382.5|38367.5|12
1727304600000|2024-09-25 22:50:00|38390|38375|38390|38375|38390|38375|38382.5|38367.5|2
1727304900000|2024-09-25 22:55:00|38392.5|38377.5|38392.5|38377.5|38397.5|38382.5|38390|38375|2
1727305200000|2024-09-25 23:00:00|38395|38380|38392.5|38377.5|38410|38395|38365|38350|58
1727305500000|2024-09-25 23:05:00|38395|38380|38402.5|38387.5|38417.5|38402.5|38392.5|38377.5|19
1727305800000|2024-09-25 23:10:00|38400|38385|38397.5|38382.5|38400|38385|38392.5|38377.5|16
1727306100000|2024-09-25 23:15:00|38400|38385|38392.5|38377.5|38400|38385|38387.5|38372.5|35
1727306400000|2024-09-25 23:20:00|38390|38375|38390|38375|38395|38380|38385|38370|15
1727306700000|2024-09-25 23:25:00|38395|38380|38385|38370|38400|38385|38385|38370|22
1727307000000|2024-09-25 23:30:00|38387.5|38372.5|38386|38379|38393.5|38386.5|38363.5|38356.5|6295
1727307300000|2024-09-25 23:35:00|38388.5|38381.5|38368.5|38361.5|38396|38389|38361|38354|88
1727307600000|2024-09-25 23:40:00|38371|38364|38353.5|38346.5|38373.5|38366.5|38346|38339|96
1727307900000|2024-09-25 23:45:00|38356|38349|38406|38399|38413.5|38406.5|38331|38324|209
1727308200000|2024-09-25 23:50:00|38403.5|38396.5|38426|38419|38426|38419|38388.5|38381.5|115
1727308500000|2024-09-25 23:55:00|38428.5|38421.5|38413.5|38406.5|38458.5|38451.5|38411|38404|178
1727308800000|2024-09-26 00:00:00|38388.5|38381.5|38418.5|38411.5|38451|38444|38363.5|38356.5|544
1727309100000|2024-09-26 00:05:00|38416|38409|38441|38434|38448.5|38441.5|38391|38384|257
1727309400000|2024-09-26 00:10:00|38443.5|38436.5|38528.5|38521.5|38533.5|38526.5|38441|38434|465
1727309700000|2024-09-26 00:15:00|38526|38519|38556|38549|38558.5|38551.5|38496|38489|246
1727310000000|2024-09-26 00:20:00|38553.5|38546.5|38526|38519|38581|38574|38526|38519|174
1727310300000|2024-09-26 00:25:00|38528.5|38521.5|38551|38544|38566|38559|38511|38504|117
1727310600000|2024-09-26 00:30:00|38553.5|38546.5|38553.5|38546.5|38573.5|38566.5|38516|38509|94
1727310900000|2024-09-26 00:35:00|38556|38549|38511|38504|38581|38574|38506|38499|156
1727311200000|2024-09-26 00:40:00|38508.5|38501.5|38518.5|38511.5|38531|38524|38481|38474|90
1727311500000|2024-09-26 00:45:00|38516|38509|38523.5|38516.5|38548.5|38541.5|38496|38489|116
1727311800000|2024-09-26 00:50:00|38526|38519|38506|38499|38538.5|38531.5|38488.5|38481.5|101
1727312100000|2024-09-26 00:55:00|38508.5|38501.5|38541|38534|38558.5|38551.5|38498.5|38491.5|90
1727312400000|2024-09-26 01:00:00|38538.5|38531.5|38588.5|38581.5|38591|38584|38518.5|38511.5|204
1727312700000|2024-09-26 01:05:00|38591|38584|38576|38569|38598.5|38591.5|38561|38554|277
1727313000000|2024-09-26 01:10:00|38573.5|38566.5|38626|38619|38636|38629|38573.5|38566.5|263
1727313300000|2024-09-26 01:15:00|38623.5|38616.5|38596|38589|38631|38624|38596|38589|160
1727313600000|2024-09-26 01:20:00|38598.5|38591.5|38643.5|38636.5|38651|38644|38596|38589|144
1727313900000|2024-09-26 01:25:00|38646|38639|38666|38659|38673.5|38666.5|38641|38634|154
1727314200000|2024-09-26 01:30:00|38668.5|38661.5|38701|38694|38706|38699|38663.5|38656.5|352
1727314500000|2024-09-26 01:35:00|38706|38699|38683.5|38676.5|38706|38699|38668.5|38661.5|202
1727314800000|2024-09-26 01:40:00|38681|38674|38708.5|38701.5|38731|38724|38681|38674|386
1727315100000|2024-09-26 01:45:00|38711|38704|38751|38744|38758.5|38751.5|38693.5|38686.5|204
1727315400000|2024-09-26 01:50:00|38753.5|38746.5|38766|38759|38771|38764|38731|38724|238
1727315700000|2024-09-26 01:55:00|38768.5|38761.5|38773.5|38766.5|38786|38779|38741|38734|296
1727316000000|2024-09-26 02:00:00|38776|38769|38803.5|38796.5|38816|38809|38776|38769|350
1727316300000|2024-09-26 02:05:00|38806|38799|38816|38809|38821|38814|38783.5|38776.5|172
1727316600000|2024-09-26 02:10:00|38813.5|38806.5|38791|38784|38821|38814|38786|38779|222
1727316900000|2024-09-26 02:15:00|38793.5|38786.5|38778.5|38771.5|38793.5|38786.5|38756|38749|246
1727317200000|2024-09-26 02:20:00|38776|38769|38781|38774|38791|38784|38768.5|38761.5|95
1727317500000|2024-09-26 02:25:00|38783.5|38776.5|38813.5|38806.5|38833.5|38826.5|38781|38774|325
1727317800000|2024-09-26 02:30:00|38811|38804|38791|38784|38821|38814|38786|38779|176
1727318100000|2024-09-26 02:35:00|38806|38799|38771|38764|38808.5|38801.5|38771|38764|202
1727318400000|2024-09-26 02:40:00|38768.5|38761.5|38726|38719|38771|38764|38723.5|38716.5|235
1727318700000|2024-09-26 02:45:00|38728.5|38721.5|38738.5|38731.5|38753.5|38746.5|38726|38719|173
1727319000000|2024-09-26 02:50:00|38736|38729|38781|38774|38786|38779|38736|38729|123
1727319300000|2024-09-26 02:55:00|38783.5|38776.5|38783.5|38776.5|38786|38779|38753.5|38746.5|68
1727319600000|2024-09-26 03:00:00|38781|38774|38786|38779|38816|38809|38771|38764|140
1727319900000|2024-09-26 03:05:00|38783.5|38776.5|38766|38759|38791|38784|38763.5|38756.5|66
1727320200000|2024-09-26 03:10:00|38768.5|38761.5|38756|38749|38771|38764|38751|38744|47
1727320500000|2024-09-26 03:15:00|38758.5|38751.5|38751|38744|38771|38764|38751|38744|67
1727320800000|2024-09-26 03:20:00|38753.5|38746.5|38738.5|38731.5|38763.5|38756.5|38736|38729|108
1727321100000|2024-09-26 03:25:00|38741|38734|38756|38749|38776|38769|38736|38729|46
1727321400000|2024-09-26 03:30:00|38753.5|38746.5|38763.5|38756.5|38778.5|38771.5|38728.5|38721.5|173
1727321700000|2024-09-26 03:35:00|38766|38759|38828.5|38821.5|38831|38824|38758.5|38751.5|108
1727322000000|2024-09-26 03:40:00|38826|38819|38856|38849|38858.5|38851.5|38806|38799|174
1727322300000|2024-09-26 03:45:00|38858.5|38851.5|38876|38869|38891|38884|38851|38844|253
1727322600000|2024-09-26 03:50:00|38878.5|38871.5|38858.5|38851.5|38883.5|38876.5|38848.5|38841.5|124
1727322900000|2024-09-26 03:55:00|38861|38854|38836|38829|38866|38859|38821|38814|224
1727323200000|2024-09-26 04:00:00|38833.5|38826.5|38748.5|38741.5|38836|38829|38731|38724|192
1727323500000|2024-09-26 04:05:00|38751|38744|38778.5|38771.5|38783.5|38776.5|38696|38689|284
1727323800000|2024-09-26 04:10:00|38781|38774|38776|38769|38806|38799|38766|38759|111
1727324100000|2024-09-26 04:15:00|38773.5|38766.5|38766|38759|38776|38769|38746|38739|91
1727324400000|2024-09-26 04:20:00|38763.5|38756.5|38798.5|38791.5|38811|38804|38758.5|38751.5|65
1727324700000|2024-09-26 04:25:00|38801|38794|38811|38804|38818.5|38811.5|38786|38779|47
1727325000000|2024-09-26 04:30:00|38808.5|38801.5|38821|38814|38826|38819|38808.5|38801.5|61
1727325300000|2024-09-26 04:35:00|38818.5|38811.5|38741|38734|38818.5|38811.5|38741|38734|134
1727325600000|2024-09-26 04:40:00|38748.5|38741.5|38773.5|38766.5|38776|38769|38721|38714|246
1727325900000|2024-09-26 04:45:00|38771|38764|38751|38744|38771|38764|38731|38724|136
1727326200000|2024-09-26 04:50:00|38748.5|38741.5|38686|38679|38753.5|38746.5|38676|38669|129
1727326500000|2024-09-26 04:55:00|38688.5|38681.5|38743.5|38736.5|38743.5|38736.5|38671|38664|223
1727326800000|2024-09-26 05:00:00|38746|38739|38716|38709|38756|38749|38713.5|38706.5|113
1727327100000|2024-09-26 05:05:00|38713.5|38706.5|38753.5|38746.5|38756|38749|38691|38684|157
1727327400000|2024-09-26 05:10:00|38756|38749|38776|38769|38778.5|38771.5|38746|38739|131
1727327700000|2024-09-26 05:15:00|38773.5|38766.5|38781|38774|38788.5|38781.5|38761|38754|166
1727328000000|2024-09-26 05:20:00|38783.5|38776.5|38821|38814|38833.5|38826.5|38783.5|38776.5|194
1727328300000|2024-09-26 05:25:00|38823.5|38816.5|38826|38819|38843.5|38836.5|38806|38799|161
1727328600000|2024-09-26 05:30:00|38828.5|38821.5|38826|38819|38851|38844|38811|38804|256
1727328900000|2024-09-26 05:35:00|38828.5|38821.5|38818.5|38811.5|38833.5|38826.5|38786|38779|269
1727329200000|2024-09-26 05:40:00|38816|38809|38846|38839|38853.5|38846.5|38813.5|38806.5|153
1727329500000|2024-09-26 05:45:00|38848.5|38841.5|38826|38819|38863.5|38856.5|38813.5|38806.5|248
1727329800000|2024-09-26 05:50:00|38828.5|38821.5|38846|38839|38856|38849|38798.5|38791.5|471
1727330100000|2024-09-26 05:55:00|38843.5|38836.5|38826|38819|38851|38844|38796|38789|992
1727330400000|2024-09-26 06:00:00|38564.3|38557.3|38669.3|38662.3|38684.3|38677.3|38564.3|38557.3|2116
1727330700000|2024-09-26 06:05:00|38666.8|38659.8|38659.3|38652.3|38714.3|38707.3|38646.8|38639.8|595
1727331000000|2024-09-26 06:10:00|38654.3|38647.3|38626.8|38619.8|38671.8|38664.8|38619.3|38612.3|521
1727331300000|2024-09-26 06:15:00|38624.3|38617.3|38626.8|38619.8|38639.3|38632.3|38616.8|38609.8|279
1727331600000|2024-09-26 06:20:00|38624.3|38617.3|38624.3|38617.3|38634.3|38627.3|38619.3|38612.3|119
1727331900000|2024-09-26 06:25:00|38621.8|38614.8|38604.3|38597.3|38624.3|38617.3|38599.3|38592.3|134
1727332200000|2024-09-26 06:30:00|38606.8|38599.8|38621.8|38614.8|38624.3|38617.3|38581.8|38574.8|69
1727332500000|2024-09-26 06:35:00|38624.3|38617.3|38654.3|38647.3|38659.3|38652.3|38624.3|38617.3|73
1727332800000|2024-09-26 06:40:00|38644.3|38637.3|38641.8|38634.8|38656.8|38649.8|38639.3|38632.3|31
1727333100000|2024-09-26 06:45:00|38644.3|38637.3|38661.8|38654.8|38661.8|38654.8|38644.3|38637.3|25
1727333400000|2024-09-26 06:50:00|38659.3|38652.3|38674.3|38667.3|38679.3|38672.3|38659.3|38652.3|53
1727333700000|2024-09-26 06:55:00|38671.8|38664.8|38686.8|38679.8|38694.3|38687.3|38664.3|38657.3|73
1727334000000|2024-09-26 07:00:00|38689.3|38682.3|38664.3|38657.3|38709.3|38702.3|38656.8|38649.8|124
1727334300000|2024-09-26 07:05:00|38669.3|38662.3|38719.3|38712.3|38729.3|38722.3|38661.8|38654.8|120
1727334600000|2024-09-26 07:10:00|38724.3|38717.3|38711.8|38704.8|38726.8|38719.8|38701.8|38694.8|124
1727334900000|2024-09-26 07:15:00|38714.3|38707.3|38721.8|38714.8|38764.3|38757.3|38711.8|38704.8|237
1727335200000|2024-09-26 07:20:00|38724.3|38717.3|38764.3|38757.3|38769.3|38762.3|38719.3|38712.3|115
1727335500000|2024-09-26 07:25:00|38766.8|38759.8|38781.8|38774.8|38794.3|38787.3|38764.3|38757.3|153
1727335800000|2024-09-26 07:30:00|38784.3|38777.3|38771.8|38764.8|38819.3|38812.3|38766.8|38759.8|275
1727336100000|2024-09-26 07:35:00|38774.3|38767.3|38814.3|38807.3|38829.3|38822.3|38766.8|38759.8|180
1727336400000|2024-09-26 07:40:00|38819.3|38812.3|38899.3|38892.3|38899.3|38892.3|38819.3|38812.3|277
1727336700000|2024-09-26 07:45:00|38901.8|38894.8|38889.3|38882.3|38906.8|38899.8|38866.8|38859.8|229
1727337000000|2024-09-26 07:50:00|38886.8|38879.8|38899.3|38892.3|38924.3|38917.3|38876.8|38869.8|205
1727337300000|2024-09-26 07:55:00|38894.3|38887.3|38909.3|38902.3|38934.3|38927.3|38874.3|38867.3|168
1727337600000|2024-09-26 08:00:00|38916.8|38909.8|38889.3|38882.3|38916.8|38909.8|38884.3|38877.3|104
1727337900000|2024-09-26 08:05:00|38891.8|38884.8|38896.8|38889.8|38924.3|38917.3|38889.3|38882.3|66
1727338200000|2024-09-26 08:10:00|38894.3|38887.3|38966.8|38959.8|38974.3|38967.3|38894.3|38887.3|222
1727338500000|2024-09-26 08:15:00|38969.3|38962.3|38924.3|38917.3|38971.8|38964.8|38916.8|38909.8|98
1727338800000|2024-09-26 08:20:00|38926.8|38919.8|38934.3|38927.3|38951.8|38944.8|38894.3|38887.3|253
1727339100000|2024-09-26 08:25:00|38931.8|38924.8|38946.8|38939.8|38969.3|38962.3|38894.3|38887.3|333
1727339400000|2024-09-26 08:30:00|38944.3|38937.3|39041.8|39034.8|39054.3|39047.3|38934.3|38927.3|386
1727339700000|2024-09-26 08:35:00|39044.3|39037.3|38994.3|38987.3|39084.3|39077.3|38991.8|38984.8|181
1727340000000|2024-09-26 08:40:00|38996.8|38989.8|38946.8|38939.8|38999.3|38992.3|38931.8|38924.8|120
1727340300000|2024-09-26 08:45:00|38949.3|38942.3|38951.8|38944.8|38966.8|38959.8|38934.3|38927.3|73
1727340600000|2024-09-26 08:50:00|38954.3|38947.3|38939.3|38932.3|38969.3|38962.3|38939.3|38932.3|72
1727340900000|2024-09-26 08:55:00|38941.8|38934.8|38964.3|38957.3|38969.3|38962.3|38941.8|38934.8|35
1727341200000|2024-09-26 09:00:00|38961.8|38954.8|38924.3|38917.3|38969.3|38962.3|38919.3|38912.3|95
1727341500000|2024-09-26 09:05:00|38921.8|38914.8|38926.8|38919.8|38949.3|38942.3|38909.3|38902.3|74
1727341800000|2024-09-26 09:10:00|38924.3|38917.3|38926.8|38919.8|38934.3|38927.3|38889.3|38882.3|89
1727342100000|2024-09-26 09:15:00|38924.3|38917.3|38916.8|38909.8|38929.3|38922.3|38899.3|38892.3|29
1727342400000|2024-09-26 09:20:00|38914.3|38907.3|38929.3|38922.3|38956.8|38949.8|38914.3|38907.3|41
1727342700000|2024-09-26 09:25:00|38931.8|38924.8|38939.3|38932.3|38969.3|38962.3|38929.3|38922.3|68
1727343000000|2024-09-26 09:30:00|38941.8|38934.8|38954.3|38947.3|38956.8|38949.8|38926.8|38919.8|35
1727343300000|2024-09-26 09:35:00|38956.8|38949.8|38949.3|38942.3|38956.8|38949.8|38936.8|38929.8|40
1727343600000|2024-09-26 09:40:00|38946.8|38939.8|38934.3|38927.3|38954.3|38947.3|38934.3|38927.3|60
1727343900000|2024-09-26 09:45:00|38936.8|38929.8|38914.3|38907.3|38939.3|38932.3|38909.3|38902.3|36
1727344200000|2024-09-26 09:50:00|38911.8|38904.8|38906.8|38899.8|38924.3|38917.3|38896.8|38889.8|36
1727344500000|2024-09-26 09:55:00|38909.3|38902.3|38904.3|38897.3|38919.3|38912.3|38894.3|38887.3|66
1727344800000|2024-09-26 10:00:00|38899.3|38892.3|38889.3|38882.3|38911.8|38904.8|38886.8|38879.8|47
1727345100000|2024-09-26 10:05:00|38894.3|38887.3|38886.8|38879.8|38894.3|38887.3|38871.8|38864.8|44
1727345400000|2024-09-26 10:10:00|38884.3|38877.3|38891.8|38884.8|38894.3|38887.3|38861.8|38854.8|34
1727345700000|2024-09-26 10:15:00|38894.3|38887.3|38901.8|38894.8|38919.3|38912.3|38891.8|38884.8|19
1727346000000|2024-09-26 10:20:00|38904.3|38897.3|38874.3|38867.3|38906.8|38899.8|38864.3|38857.3|27
1727346300000|2024-09-26 10:25:00|38871.8|38864.8|38904.3|38897.3|38911.8|38904.8|38869.3|38862.3|75
1727346600000|2024-09-26 10:30:00|38906.8|38899.8|38949.3|38942.3|38961.8|38954.8|38906.8|38899.8|72
1727346900000|2024-09-26 10:35:00|38951.8|38944.8|38924.3|38917.3|38951.8|38944.8|38899.3|38892.3|47
1727347200000|2024-09-26 10:40:00|38921.8|38914.8|38939.3|38932.3|38939.3|38932.3|38911.8|38904.8|18
1727347500000|2024-09-26 10:45:00|38936.8|38929.8|38914.3|38907.3|38939.3|38932.3|38901.8|38894.8|29
1727347800000|2024-09-26 10:50:00|38916.8|38909.8|38894.3|38887.3|38916.8|38909.8|38879.3|38872.3|37
1727348100000|2024-09-26 10:55:00|38891.8|38884.8|38864.3|38857.3|38891.8|38884.8|38849.3|38842.3|120
1727348400000|2024-09-26 11:00:00|38859.3|38852.3|38851.8|38844.8|38859.3|38852.3|38834.3|38827.3|131
1727348700000|2024-09-26 11:05:00|38854.3|38847.3|38846.8|38839.8|38869.3|38862.3|38844.3|38837.3|83
1727349000000|2024-09-26 11:10:00|38844.3|38837.3|38829.3|38822.3|38854.3|38847.3|38821.8|38814.8|64
1727349300000|2024-09-26 11:15:00|38831.8|38824.8|38799.3|38792.3|38834.3|38827.3|38796.8|38789.8|71
1727349600000|2024-09-26 11:20:00|38796.8|38789.8|38794.3|38787.3|38806.8|38799.8|38759.3|38752.3|212
1727349900000|2024-09-26 11:25:00|38791.8|38784.8|38824.3|38817.3|38829.3|38822.3|38791.8|38784.8|25
1727350200000|2024-09-26 11:30:00|38821.8|38814.8|38799.3|38792.3|38839.3|38832.3|38794.3|38787.3|50
1727350500000|2024-09-26 11:35:00|38801.8|38794.8|38814.3|38807.3|38821.8|38814.8|38794.3|38787.3|129
1727350800000|2024-09-26 11:40:00|38816.8|38809.8|38811.8|38804.8|38826.8|38819.8|38799.3|38792.3|15
1727351100000|2024-09-26 11:45:00|38809.3|38802.3|38794.3|38787.3|38819.3|38812.3|38784.3|38777.3|47
1727351400000|2024-09-26 11:50:00|38789.3|38782.3|38804.3|38797.3|38824.3|38817.3|38789.3|38782.3|30
1727351700000|2024-09-26 11:55:00|38806.8|38799.8|38789.3|38782.3|38811.8|38804.8|38784.3|38777.3|52
1727352000000|2024-09-26 12:00:00|38791.8|38784.8|38771.8|38764.8|38794.3|38787.3|38764.3|38757.3|49
1727352300000|2024-09-26 12:05:00|38769.3|38762.3|38744.3|38737.3|38771.8|38764.8|38734.3|38727.3|72
1727352600000|2024-09-26 12:10:00|38741.8|38734.8|38784.3|38777.3|38786.8|38779.8|38739.3|38732.3|35
1727352900000|2024-09-26 12:15:00|38781.8|38774.8|38806.8|38799.8|38821.8|38814.8|38781.8|38774.8|67
1727353200000|2024-09-26 12:20:00|38809.3|38802.3|38834.3|38827.3|38834.3|38827.3|38789.3|38782.3|18
1727353500000|2024-09-26 12:25:00|38831.8|38824.8|38834.3|38827.3|38851.8|38844.8|38824.3|38817.3|107
1727353800000|2024-09-26 12:30:00|38836.8|38829.8|38964.3|38957.3|38969.3|38962.3|38836.8|38829.8|397
1727354100000|2024-09-26 12:35:00|38961.8|38954.8|38954.3|38947.3|38969.3|38962.3|38931.8|38924.8|67
1727354400000|2024-09-26 12:40:00|38956.8|38949.8|39001.8|38994.8|39009.3|39002.3|38944.3|38937.3|155
1727354700000|2024-09-26 12:45:00|39004.3|38997.3|38944.3|38937.3|39021.8|39014.8|38941.8|38934.8|128
1727355000000|2024-09-26 12:50:00|38941.8|38934.8|39014.3|39007.3|39016.8|39009.8|38936.8|38929.8|183
1727355300000|2024-09-26 12:55:00|39011.8|39004.8|39031.8|39024.8|39041.8|39034.8|38989.3|38982.3|207
1727355600000|2024-09-26 13:00:00|39034.3|39027.3|39056.8|39049.8|39061.8|39054.8|39034.3|39027.3|68
1727355900000|2024-09-26 13:05:00|39059.3|39052.3|39009.3|39002.3|39066.8|39059.8|38996.8|38989.8|60
1727356200000|2024-09-26 13:10:00|39006.8|38999.8|39006.8|38999.8|39039.3|39032.3|38999.3|38992.3|82
1727356500000|2024-09-26 13:15:00|39009.3|39002.3|39024.3|39017.3|39029.3|39022.3|38979.3|38972.3|38
1727356800000|2024-09-26 13:20:00|39021.8|39014.8|39044.3|39037.3|39056.8|39049.8|39014.3|39007.3|77
1727357100000|2024-09-26 13:25:00|39041.8|39034.8|39014.3|39007.3|39049.3|39042.3|39011.8|39004.8|67
1727357400000|2024-09-26 13:30:00|39011.8|39004.8|38924.3|38917.3|39041.8|39034.8|38916.8|38909.8|201
1727357700000|2024-09-26 13:35:00|38926.8|38919.8|38961.8|38954.8|39006.8|38999.8|38901.8|38894.8|155
1727358000000|2024-09-26 13:40:00|38959.3|38952.3|38969.3|38962.3|38989.3|38982.3|38939.3|38932.3|105
1727358300000|2024-09-26 13:45:00|38971.8|38964.8|38959.3|38952.3|38999.3|38992.3|38931.8|38924.8|138
1727358600000|2024-09-26 13:50:00|38956.8|38949.8|38976.8|38969.8|38986.8|38979.8|38936.8|38929.8|232
1727358900000|2024-09-26 13:55:00|38974.3|38967.3|39014.3|39007.3|39024.3|39017.3|38949.3|38942.3|105
1727359200000|2024-09-26 14:00:00|39011.8|39004.8|39049.3|39042.3|39054.3|39047.3|39004.3|38997.3|163
1727359500000|2024-09-26 14:05:00|39046.8|39039.8|39054.3|39047.3|39066.8|39059.8|38994.3|38987.3|307
1727359800000|2024-09-26 14:10:00|39056.8|39049.8|39104.3|39097.3|39114.3|39107.3|39054.3|39047.3|290
1727360100000|2024-09-26 14:15:00|39106.8|39099.8|39114.3|39107.3|39146.8|39139.8|39086.8|39079.8|183
1727360400000|2024-09-26 14:20:00|39116.8|39109.8|39106.8|39099.8|39134.3|39127.3|39089.3|39082.3|150
1727360700000|2024-09-26 14:25:00|39104.3|39097.3|39064.3|39057.3|39104.3|39097.3|39039.3|39032.3|344
1727361000000|2024-09-26 14:30:00|39066.8|39059.8|39076.8|39069.8|39096.8|39089.8|39049.3|39042.3|202
1727361300000|2024-09-26 14:35:00|39074.3|39067.3|39079.3|39072.3|39094.3|39087.3|39029.3|39022.3|200
1727361600000|2024-09-26 14:40:00|39076.8|39069.8|38949.3|38942.3|39079.3|39072.3|38949.3|38942.3|260
1727361900000|2024-09-26 14:45:00|38954.3|38947.3|38894.3|38887.3|39004.3|38997.3|38874.3|38867.3|227
1727362200000|2024-09-26 14:50:00|38891.8|38884.8|38859.3|38852.3|38911.8|38904.8|38826.8|38819.8|290
1727362500000|2024-09-26 14:55:00|38861.8|38854.8|38824.3|38817.3|38864.3|38857.3|38784.3|38777.3|452
1727362800000|2024-09-26 15:00:00|38819.3|38812.3|38884.3|38877.3|38889.3|38882.3|38784.3|38777.3|396
1727363100000|2024-09-26 15:05:00|38886.8|38879.8|38964.3|38957.3|38984.3|38977.3|38881.8|38874.8|285
1727363400000|2024-09-26 15:10:00|38961.8|38954.8|38954.3|38947.3|38969.3|38962.3|38929.3|38922.3|124
1727363700000|2024-09-26 15:15:00|38956.8|38949.8|38911.8|38904.8|38969.3|38962.3|38911.8|38904.8|122
1727364000000|2024-09-26 15:20:00|38914.3|38907.3|38909.3|38902.3|38949.3|38942.3|38886.8|38879.8|186
1727364300000|2024-09-26 15:25:00|38911.8|38904.8|38949.3|38942.3|38956.8|38949.8|38884.3|38877.3|126
1727364600000|2024-09-26 15:30:00|38946.8|38939.8|38946.8|38939.8|38974.3|38967.3|38906.8|38899.8|211
1727364900000|2024-09-26 15:35:00|38949.3|38942.3|38986.8|38979.8|38991.8|38984.8|38941.8|38934.8|136
1727365200000|2024-09-26 15:40:00|38984.3|38977.3|39029.3|39022.3|39029.3|39022.3|38974.3|38967.3|319
1727365500000|2024-09-26 15:45:00|39026.8|39019.8|39031.8|39024.8|39059.3|39052.3|39021.8|39014.8|411
1727365800000|2024-09-26 15:50:00|39029.3|39022.3|39084.3|39077.3|39084.3|39077.3|39029.3|39022.3|131
1727366100000|2024-09-26 15:55:00|39081.8|39074.8|39114.3|39107.3|39129.3|39122.3|39074.3|39067.3|259
1727366400000|2024-09-26 16:00:00|39111.8|39104.8|39099.3|39092.3|39121.8|39114.8|39091.8|39084.8|126
1727366700000|2024-09-26 16:05:00|39101.8|39094.8|39114.3|39107.3|39134.3|39127.3|39089.3|39082.3|57
1727367000000|2024-09-26 16:10:00|39109.3|39102.3|39116.8|39109.8|39129.3|39122.3|39099.3|39092.3|101
1727367300000|2024-09-26 16:15:00|39119.3|39112.3|39121.8|39114.8|39144.3|39137.3|39111.8|39104.8|194
1727367600000|2024-09-26 16:20:00|39119.3|39112.3|39114.3|39107.3|39146.8|39139.8|39109.3|39102.3|172
1727367900000|2024-09-26 16:25:00|39116.8|39109.8|39099.3|39092.3|39136.8|39129.8|39094.3|39087.3|168
1727368200000|2024-09-26 16:30:00|39101.8|39094.8|39094.3|39087.3|39119.3|39112.3|39084.3|39077.3|151
1727368500000|2024-09-26 16:35:00|39091.8|39084.8|39146.8|39139.8|39149.3|39142.3|39089.3|39082.3|122
1727368800000|2024-09-26 16:40:00|39144.3|39137.3|39181.8|39174.8|39189.3|39182.3|39126.8|39119.8|323
1727369100000|2024-09-26 16:45:00|39184.3|39177.3|39181.8|39174.8|39194.3|39187.3|39161.8|39154.8|55
1727369400000|2024-09-26 16:50:00|39179.3|39172.3|39209.3|39202.3|39219.3|39212.3|39174.3|39167.3|132
1727369700000|2024-09-26 16:55:00|39211.8|39204.8|39249.3|39242.3|39249.3|39242.3|39204.3|39197.3|340
1727370000000|2024-09-26 17:00:00|39246.8|39239.8|39159.3|39152.3|39246.8|39239.8|39154.3|39147.3|175
1727370300000|2024-09-26 17:05:00|39156.8|39149.8|39169.3|39162.3|39194.3|39187.3|39121.8|39114.8|107
1727370600000|2024-09-26 17:10:00|39164.3|39157.3|39139.3|39132.3|39181.8|39174.8|39126.8|39119.8|94
1727370900000|2024-09-26 17:15:00|39136.8|39129.8|39061.8|39054.8|39151.8|39144.8|39049.3|39042.3|267
1727371200000|2024-09-26 17:20:00|39059.3|39052.3|39099.3|39092.3|39114.3|39107.3|39026.8|39019.8|255
1727371500000|2024-09-26 17:25:00|39096.8|39089.8|39149.3|39142.3|39154.3|39147.3|39091.8|39084.8|87
1727371800000|2024-09-26 17:30:00|39151.8|39144.8|39181.8|39174.8|39184.3|39177.3|39149.3|39142.3|169
1727372100000|2024-09-26 17:35:00|39179.3|39172.3|39179.3|39172.3|39184.3|39177.3|39169.3|39162.3|33
1727372400000|2024-09-26 17:40:00|39181.8|39174.8|39204.3|39197.3|39209.3|39202.3|39179.3|39172.3|89
1727372700000|2024-09-26 17:45:00|39209.3|39202.3|39201.8|39194.8|39219.3|39212.3|39194.3|39187.3|55
1727373000000|2024-09-26 17:50:00|39199.3|39192.3|39226.8|39219.8|39226.8|39219.8|39189.3|39182.3|100
1727373300000|2024-09-26 17:55:00|39229.3|39222.3|39249.3|39242.3|39251.8|39244.8|39226.8|39219.8|84
1727373600000|2024-09-26 18:00:00|39251.8|39244.8|39279.3|39272.3|39281.8|39274.8|39249.3|39242.3|141
1727373900000|2024-09-26 18:05:00|39274.3|39267.3|39281.8|39274.8|39286.8|39279.8|39264.3|39257.3|74
1727374200000|2024-09-26 18:10:00|39279.3|39272.3|39306.8|39299.8|39309.3|39302.3|39264.3|39257.3|152
1727374500000|2024-09-26 18:15:00|39309.3|39302.3|39304.3|39297.3|39344.3|39337.3|39299.3|39292.3|161
1727374800000|2024-09-26 18:20:00|39306.8|39299.8|39324.3|39317.3|39336.8|39329.8|39294.3|39287.3|187
1727375100000|2024-09-26 18:25:00|39326.8|39319.8|39329.3|39322.3|39339.3|39332.3|39319.3|39312.3|52
1727375400000|2024-09-26 18:30:00|39324.3|39317.3|39314.3|39307.3|39336.8|39329.8|39299.3|39292.3|90
1727375700000|2024-09-26 18:35:00|39316.8|39309.8|39349.3|39342.3|39354.3|39347.3|39304.3|39297.3|110
1727376000000|2024-09-26 18:40:00|39346.8|39339.8|39289.3|39282.3|39346.8|39339.8|39289.3|39282.3|79
1727376300000|2024-09-26 18:45:00|39291.8|39284.8|39274.3|39267.3|39296.8|39289.8|39271.8|39264.8|49
1727376600000|2024-09-26 18:50:00|39276.8|39269.8|39304.3|39297.3|39306.8|39299.8|39274.3|39267.3|26
1727376900000|2024-09-26 18:55:00|39301.8|39294.8|39306.8|39299.8|39309.3|39302.3|39294.3|39287.3|38
1727377200000|2024-09-26 19:00:00|39304.3|39297.3|39296.8|39289.8|39304.3|39297.3|39279.3|39272.3|62
1727377500000|2024-09-26 19:05:00|39294.3|39287.3|39281.8|39274.8|39299.3|39292.3|39276.8|39269.8|143
1727377800000|2024-09-26 19:10:00|39279.3|39272.3|39289.3|39282.3|39299.3|39292.3|39274.3|39267.3|126
1727378100000|2024-09-26 19:15:00|39286.8|39279.8|39279.3|39272.3|39289.3|39282.3|39266.8|39259.8|41
1727378400000|2024-09-26 19:20:00|39276.8|39269.8|39279.3|39272.3|39286.8|39279.8|39269.3|39262.3|32
1727378700000|2024-09-26 19:25:00|39281.8|39274.8|39274.3|39267.3|39289.3|39282.3|39254.3|39247.3|81
1727379000000|2024-09-26 19:30:00|39271.8|39264.8|39261.8|39254.8|39276.8|39269.8|39249.3|39242.3|116
1727379300000|2024-09-26 19:35:00|39264.3|39257.3|39259.3|39252.3|39269.3|39262.3|39244.3|39237.3|85
1727379600000|2024-09-26 19:40:00|39264.3|39257.3|39239.3|39232.3|39264.3|39257.3|39234.3|39227.3|88
1727379900000|2024-09-26 19:45:00|39236.8|39229.8|39239.3|39232.3|39244.3|39237.3|39199.3|39192.3|167
1727380200000|2024-09-26 19:50:00|39241.8|39234.8|39224.3|39217.3|39244.3|39237.3|39199.3|39192.3|176
1727380500000|2024-09-26 19:55:00|39216.8|39209.8|39246.8|39239.8|39316.8|39309.8|39214.3|39207.3|375
1727380800000|2024-09-26 20:00:00|39251.8|39244.8|39309.3|39302.3|39314.3|39307.3|39251.8|39244.8|207
1727381100000|2024-09-26 20:05:00|39311.8|39304.8|39329.3|39322.3|39331.8|39324.8|39306.8|39299.8|33
1727381400000|2024-09-26 20:10:00|39331.8|39324.8|39334.3|39327.3|39356.8|39349.8|39329.3|39322.3|41
1727381700000|2024-09-26 20:15:00|39336.8|39329.8|39344.3|39337.3|39349.3|39342.3|39334.3|39327.3|52
1727382000000|2024-09-26 20:20:00|39346.8|39339.8|39341.8|39334.8|39356.8|39349.8|39334.3|39327.3|57
1727382300000|2024-09-26 20:25:00|39344.3|39337.3|39344.3|39337.3|39359.3|39352.3|39341.8|39334.8|18
1727382600000|2024-09-26 20:30:00|39339.3|39332.3|39354.3|39347.3|39354.3|39347.3|39334.3|39327.3|66
1727382900000|2024-09-26 20:35:00|39351.8|39344.8|39369.3|39362.3|39374.3|39367.3|39351.8|39344.8|48
1727383200000|2024-09-26 20:40:00|39366.8|39359.8|39354.3|39347.3|39369.3|39362.3|39354.3|39347.3|6
1727383500000|2024-09-26 20:45:00|39356.8|39349.8|39349.3|39342.3|39356.8|39349.8|39349.3|39342.3|5
1727383800000|2024-09-26 20:50:00|39351.8|39344.8|39316.8|39309.8|39354.3|39347.3|39316.8|39309.8|40
1727384100000|2024-09-26 20:55:00|39314.3|39307.3|39320.8|39305.8|39331.8|39324.8|39274.3|39267.3|91
1727384400000|2024-09-26 21:00:00|39318.3|39303.3|39333.3|39318.3|39345.8|39330.8|39313.3|39298.3|3
1727384700000|2024-09-26 21:05:00|||||||||1
1727385000000|2024-09-26 21:10:00|39330.8|39315.8|39335.8|39305.8|39335.8|39315.8|39328.3|39305.8|13958
1727388000000|2024-09-26 22:00:00|39345.8|39330.8|39330.8|39315.8|39353.3|39338.3|39320.8|39305.8|40
1727388300000|2024-09-26 22:05:00|39345.8|39330.8|39348.3|39333.3|39353.3|39338.3|39330.8|39315.8|26
1727388600000|2024-09-26 22:10:00|39350.8|39335.8|39325.8|39310.8|39355.8|39340.8|39325.8|39310.8|48
1727388900000|2024-09-26 22:15:00|39328.3|39313.3|39373.3|39358.3|39373.3|39358.3|39320.8|39305.8|18
1727389200000|2024-09-26 22:20:00|39368.3|39353.3|39345.8|39330.8|39368.3|39353.3|39343.3|39328.3|6
1727389500000|2024-09-26 22:25:00|39343.3|39328.3|39325.8|39310.8|39348.3|39333.3|39323.3|39308.3|11
1727389800000|2024-09-26 22:30:00|39328.3|39313.3|39318.3|39303.3|39330.8|39315.8|39318.3|39303.3|3
1727390100000|2024-09-26 22:35:00|39320.8|39305.8|39328.3|39313.3|39328.3|39313.3|39318.3|39303.3|6
1727390400000|2024-09-26 22:40:00|39330.8|39315.8|39330.8|39315.8|39333.3|39318.3|39328.3|39313.3|0
1727390700000|2024-09-26 22:45:00|39328.3|39313.3|39348.3|39333.3|39353.3|39338.3|39328.3|39313.3|11
1727391000000|2024-09-26 22:50:00|39343.3|39328.3|39358.3|39343.3|39358.3|39343.3|39343.3|39328.3|16
1727391300000|2024-09-26 22:55:00|39353.3|39338.3|39385.8|39370.8|39393.3|39378.3|39353.3|39338.3|72
1727391600000|2024-09-26 23:00:00|39388.3|39373.3|39373.3|39358.3|39393.3|39378.3|39373.3|39358.3|35
1727391900000|2024-09-26 23:05:00|39370.8|39355.8|39390.8|39375.8|39403.3|39388.3|39353.3|39338.3|55
1727392200000|2024-09-26 23:10:00|39395.8|39380.8|39408.3|39393.3|39423.3|39408.3|39393.3|39378.3|48
1727392500000|2024-09-26 23:15:00|39405.8|39390.8|39415.8|39400.8|39418.3|39403.3|39403.3|39388.3|18
1727392800000|2024-09-26 23:20:00|39413.3|39398.3|39413.3|39398.3|39415.8|39400.8|39403.3|39388.3|23
1727393100000|2024-09-26 23:25:00|39415.8|39400.8|39410.8|39395.8|39415.8|39400.8|39405.8|39390.8|24
1727393400000|2024-09-26 23:30:00|39408.3|39393.3|39426.8|39419.8|39434.3|39427.3|39403.3|39388.3|14002
1727393700000|2024-09-26 23:35:00|39424.3|39417.3|39374.3|39367.3|39426.8|39419.8|39374.3|39367.3|181
1727394000000|2024-09-26 23:40:00|39371.8|39364.8|39271.8|39264.8|39371.8|39364.8|39269.3|39262.3|383
1727394300000|2024-09-26 23:45:00|39281.8|39274.8|39301.8|39294.8|39314.3|39307.3|39204.3|39197.3|274
1727394600000|2024-09-26 23:50:00|39299.3|39292.3|39211.8|39204.8|39304.3|39297.3|39199.3|39192.3|176
1727394900000|2024-09-26 23:55:00|39214.3|39207.3|39176.8|39169.8|39231.8|39224.8|39176.8|39169.8|181
1727395200000|2024-09-27 00:00:00|39174.3|39167.3|39191.8|39184.8|39199.3|39192.3|39041.8|39034.8|1123
1727395500000|2024-09-27 00:05:00|39194.3|39187.3|39166.8|39159.8|39224.3|39217.3|39136.8|39129.8|540
1727395800000|2024-09-27 00:10:00|39169.3|39162.3|39119.3|39112.3|39171.8|39164.8|39096.8|39089.8|496
1727396100000|2024-09-27 00:15:00|39114.3|39107.3|39189.3|39182.3|39251.8|39244.8|39106.8|39099.8|390
1727396400000|2024-09-27 00:20:00|39191.8|39184.8|39109.3|39102.3|39221.8|39214.8|39096.8|39089.8|214
1727396700000|2024-09-27 00:25:00|39111.8|39104.8|39096.8|39089.8|39144.3|39137.3|39086.8|39079.8|192
1727397000000|2024-09-27 00:30:00|39099.3|39092.3|39193.5|39186.5|39208.5|39201.5|39099.3|39092.3|147
1727397300000|2024-09-27 00:35:00|39191|39184|39153.5|39146.5|39206|39199|39143.5|39136.5|159
1727397600000|2024-09-27 00:40:00|39156|39149|39138.5|39131.5|39188.5|39181.5|39128.5|39121.5|163
1727397900000|2024-09-27 00:45:00|39141|39134|39123.5|39116.5|39191|39184|39113.5|39106.5|157
1727398200000|2024-09-27 00:50:00|39126|39119|39153.5|39146.5|39161|39154|39126|39119|142
1727398500000|2024-09-27 00:55:00|39156|39149|39126|39119|39156|39149|39113.5|39106.5|138
1727398800000|2024-09-27 01:00:00|39133.5|39126.5|39201|39194|39216|39209|39126|39119|240
1727399100000|2024-09-27 01:05:00|39193.5|39186.5|39228.5|39221.5|39248.5|39241.5|39191|39184|136
1727399400000|2024-09-27 01:10:00|39226|39219|39241|39234|39268.5|39261.5|39223.5|39216.5|128
1727399700000|2024-09-27 01:15:00|39238.5|39231.5|39263.5|39256.5|39278.5|39271.5|39226|39219|244
1727400000000|2024-09-27 01:20:00|39261|39254|39278.5|39271.5|39283.5|39276.5|39213.5|39206.5|161
1727400300000|2024-09-27 01:25:00|39276|39269|39253.5|39246.5|39298.5|39291.5|39203.5|39196.5|244
1727400600000|2024-09-27 01:30:00|39251|39244|39216|39209|39283.5|39276.5|39178.5|39171.5|99
1727400900000|2024-09-27 01:35:00|39213.5|39206.5|39171|39164|39226|39219|39143.5|39136.5|340
1727401200000|2024-09-27 01:40:00|39166|39159|39118.5|39111.5|39186|39179|39093.5|39086.5|154
1727401500000|2024-09-27 01:45:00|39121|39114|39083.5|39076.5|39128.5|39121.5|39068.5|39061.5|160
1727401800000|2024-09-27 01:50:00|39081|39074|39061|39054|39083.5|39076.5|38993.5|38986.5|339
1727402100000|2024-09-27 01:55:00|39063.5|39056.5|38938.5|38931.5|39071|39064|38931|38924|288
1727402400000|2024-09-27 02:00:00|38941|38934|38946|38939|38998.5|38991.5|38918.5|38911.5|287
1727402700000|2024-09-27 02:05:00|38948.5|38941.5|38976|38969|39001|38994|38913.5|38906.5|244
1727403000000|2024-09-27 02:10:00|38973.5|38966.5|38983.5|38976.5|38996|38989|38933.5|38926.5|163
1727403300000|2024-09-27 02:15:00|38986|38979|38961|38954|39016|39009|38958.5|38951.5|130
1727403600000|2024-09-27 02:20:00|38963.5|38956.5|39003.5|38996.5|39026|39019|38933.5|38926.5|402
1727403900000|2024-09-27 02:25:00|39001|38994|38968.5|38961.5|39013.5|39006.5|38938.5|38931.5|215
1727404200000|2024-09-27 02:30:00|38966|38959|38893.5|38886.5|38966|38959|38881|38874|191
1727404500000|2024-09-27 02:35:00|38891|38884|38906|38899|38926|38919|38871|38864|105
1727404800000|2024-09-27 02:40:00|38908.5|38901.5|38893.5|38886.5|38933.5|38926.5|38876|38869|58
1727405100000|2024-09-27 02:45:00|38891|38884|38901|38894|38921|38914|38888.5|38881.5|113
1727405400000|2024-09-27 02:50:00|38903.5|38896.5|38851|38844|38913.5|38906.5|38848.5|38841.5|115
1727405700000|2024-09-27 02:55:00|38848.5|38841.5|38893.5|38886.5|38898.5|38891.5|38846|38839|84
1727406000000|2024-09-27 03:00:00|38896|38889|38898.5|38891.5|38918.5|38911.5|38881|38874|48
1727406300000|2024-09-27 03:05:00|38901|38894|38883.5|38876.5|38913.5|38906.5|38878.5|38871.5|57
1727406600000|2024-09-27 03:10:00|38886|38879|38888.5|38881.5|38903.5|38896.5|38868.5|38861.5|94
1727406900000|2024-09-27 03:15:00|38891|38884|38941|38934|38956|38949|38888.5|38881.5|127
1727407200000|2024-09-27 03:20:00|38943.5|38936.5|38956|38949|38963.5|38956.5|38916|38909|71
1727407500000|2024-09-27 03:25:00|38953.5|38946.5|38936|38929|38956|38949|38926|38919|52
1727407800000|2024-09-27 03:30:00|38938.5|38931.5|39018.5|39011.5|39031|39024|38923.5|38916.5|308
1727408100000|2024-09-27 03:35:00|39021|39014|39063.5|39056.5|39066|39059|39003.5|38996.5|138
1727408400000|2024-09-27 03:40:00|39061|39054|39088.5|39081.5|39128.5|39121.5|39056|39049|217
1727408700000|2024-09-27 03:45:00|39086|39079|39091|39084|39131|39124|39081|39074|121
1727409000000|2024-09-27 03:50:00|39088.5|39081.5|39103.5|39096.5|39131|39124|39088.5|39081.5|75
1727409300000|2024-09-27 03:55:00|39106|39099|39183.5|39176.5|39193.5|39186.5|39106|39099|355
1727409600000|2024-09-27 04:00:00|39181|39174|39223.5|39216.5|39281|39274|39171|39164|307
1727409900000|2024-09-27 04:05:00|39226|39219|39263.5|39256.5|39313.5|39306.5|39221|39214|255
1727410200000|2024-09-27 04:10:00|39266|39259|39268.5|39261.5|39301|39294|39258.5|39251.5|290
1727410500000|2024-09-27 04:15:00|39266|39259|39223.5|39216.5|39268.5|39261.5|39218.5|39211.5|109
1727410800000|2024-09-27 04:20:00|39226|39219|39258.5|39251.5|39266|39259|39221|39214|83
1727411100000|2024-09-27 04:25:00|39256|39249|39298.5|39291.5|39298.5|39291.5|39246|39239|84
1727411400000|2024-09-27 04:30:00|39296|39289|39273.5|39266.5|39308.5|39301.5|39241|39234|253
1727411700000|2024-09-27 04:35:00|39271|39264|39333.5|39326.5|39343.5|39336.5|39271|39264|276
1727412000000|2024-09-27 04:40:00|39331|39324|39398.5|39391.5|39428.5|39421.5|39328.5|39321.5|340
1727412300000|2024-09-27 04:45:00|39396|39389|39383.5|39376.5|39436|39429|39371|39364|150
1727412600000|2024-09-27 04:50:00|39381|39374|39503.5|39496.5|39508.5|39501.5|39373.5|39366.5|561
1727412900000|2024-09-27 04:55:00|39501|39494|39483.5|39476.5|39511|39504|39456|39449|277
1727413200000|2024-09-27 05:00:00|39481|39474|39436|39429|39508.5|39501.5|39408.5|39401.5|334
1727413500000|2024-09-27 05:05:00|39438.5|39431.5|39546|39539|39636|39629|39436|39429|595
1727413800000|2024-09-27 05:10:00|39543.5|39536.5|39573.5|39566.5|39606|39599|39383.5|39376.5|546
1727414100000|2024-09-27 05:15:00|39571|39564|39666|39659|39693.5|39686.5|39513.5|39506.5|378
1727414400000|2024-09-27 05:20:00|39668.5|39661.5|39796|39789|39803.5|39796.5|39641|39634|736
1727414700000|2024-09-27 05:25:00|39793.5|39786.5|39638.5|39631.5|39813.5|39806.5|39548.5|39541.5|610
1727415000000|2024-09-27 05:30:00|39641|39634|39483.5|39476.5|39643.5|39636.5|39468.5|39461.5|345
1727415300000|2024-09-27 05:35:00|39481|39474|39576|39569|39638.5|39631.5|39473.5|39466.5|313
1727415600000|2024-09-27 05:40:00|39578.5|39571.5|39656|39649|39668.5|39661.5|39578.5|39571.5|427
1727415900000|2024-09-27 05:45:00|39653.5|39646.5|39611|39604|39693.5|39686.5|39573.5|39566.5|389
1727416200000|2024-09-27 05:50:00|39613.5|39606.5|39573.5|39566.5|39668.5|39661.5|39511|39504|435
1727416500000|2024-09-27 05:55:00|39576|39569|39763.5|39756.5|39771|39764|39553.5|39546.5|1227
1727416800000|2024-09-27 06:00:00|39766|39759|39836|39829|39873.5|39866.5|39756|39749|2735
1727417100000|2024-09-27 06:05:00|39838.5|39831.5|39788.5|39781.5|39861|39854|39766|39759|781
1727417400000|2024-09-27 06:10:00|39786|39779|39818.5|39811.5|39853.5|39846.5|39773.5|39766.5|915
1727417700000|2024-09-27 06:15:00|39816|39809|39871|39864|39946|39939|39791|39784|1043
1727418000000|2024-09-27 06:20:00|39868.5|39861.5|38873.5|38866.5|39883.5|39876.5|38613.5|38606.5|3436
1727418300000|2024-09-27 06:25:00|38871|38864|38501|38494|38871|38864|38433.5|38426.5|2496
1727418600000|2024-09-27 06:30:00|38508.5|38501.5|38503.5|38496.5|38598.5|38591.5|38358.5|38351.5|1667
1727418900000|2024-09-27 06:35:00|38516|38509|38526|38519|38703.5|38696.5|38511|38504|958
1727419200000|2024-09-27 06:40:00|38523.5|38516.5|38493.5|38486.5|38578.5|38571.5|38486|38479|290
1727419500000|2024-09-27 06:45:00|38503.5|38496.5|38321|38314|38556|38549|38218.5|38211.5|686
1727419800000|2024-09-27 06:50:00|38311|38304|38283.5|38276.5|38331|38324|38238.5|38231.5|497
1727420100000|2024-09-27 06:55:00|38286|38279|38216|38209|38286|38279|38118.5|38111.5|990
1727420400000|2024-09-27 07:00:00|38213.5|38206.5|38308.5|38301.5|38361|38354|38186|38179|525
1727420700000|2024-09-27 07:05:00|38306|38299|38253.5|38246.5|38328.5|38321.5|38218.5|38211.5|348
1727421000000|2024-09-27 07:10:00|38268.5|38261.5|38353.5|38346.5|38433.5|38426.5|38268.5|38261.5|638
1727421300000|2024-09-27 07:15:00|38351|38344|38321|38314|38376|38369|38303.5|38296.5|452
1727421600000|2024-09-27 07:20:00|38323.5|38316.5|38228.5|38221.5|38358.5|38351.5|38188.5|38181.5|535
1727421900000|2024-09-27 07:25:00|38226|38219|37976|37969|38271|38264|37933.5|37926.5|857
1727422200000|2024-09-27 07:30:00|37971|37964|37681|37674|38136|38129|37656|37649|1550
1727422500000|2024-09-27 07:35:00|37676|37669|37821|37814|37873.5|37866.5|37623.5|37616.5|1421
1727422800000|2024-09-27 07:40:00|37823.5|37816.5|37933.5|37926.5|38033.5|38026.5|37793.5|37786.5|972
1727423100000|2024-09-27 07:45:00|37928.5|37921.5|37848.5|37841.5|37928.5|37921.5|37783.5|37776.5|574
1727423400000|2024-09-27 07:50:00|37851|37844|37718.5|37711.5|37888.5|37881.5|37701|37694|411
1727423700000|2024-09-27 07:55:00|37721|37714|37648.5|37641.5|37748.5|37741.5|37648.5|37641.5|672
1727424000000|2024-09-27 08:00:00|37646|37639|37753.5|37746.5|37798.5|37791.5|37623.5|37616.5|552
1727424300000|2024-09-27 08:05:00|37758.5|37751.5|37818.5|37811.5|37838.5|37831.5|37713.5|37706.5|418
1727424600000|2024-09-27 08:10:00|37816|37809|37813.5|37806.5|37851|37844|37758.5|37751.5|390
1727424900000|2024-09-27 08:15:00|37816|37809|37898.5|37891.5|37916|37909|37803.5|37796.5|406
1727425200000|2024-09-27 08:20:00|37896|37889|37988.5|37981.5|37991|37984|37896|37889|584
1727425500000|2024-09-27 08:25:00|37991|37984|37968.5|37961.5|37996|37989|37926|37919|271
1727425800000|2024-09-27 08:30:00|37966|37959|37968.5|37961.5|38003.5|37996.5|37933.5|37926.5|252
1727426100000|2024-09-27 08:35:00|37966|37959|37926|37919|37976|37969|37923.5|37916.5|259
1727426400000|2024-09-27 08:40:00|37928.5|37921.5|37796|37789|37948.5|37941.5|37791|37784|425
1727426700000|2024-09-27 08:45:00|37793.5|37786.5|37823.5|37816.5|37836|37829|37773.5|37766.5|232
1727427000000|2024-09-27 08:50:00|37821|37814|37823.5|37816.5|37856|37849|37796|37789|245
1727427300000|2024-09-27 08:55:00|37821|37814|37903.5|37896.5|37906|37899|37796|37789|176
1727427600000|2024-09-27 09:00:00|37901|37894|37963.5|37956.5|37963.5|37956.5|37898.5|37891.5|142
1727427900000|2024-09-27 09:05:00|37961|37954|38006|37999|38046|38039|37931|37924|378
1727428200000|2024-09-27 09:10:00|38008.5|38001.5|38033.5|38026.5|38086|38079|37996|37989|761
1727428500000|2024-09-27 09:15:00|38036|38029|38283.5|38276.5|38291|38284|38033.5|38026.5|862
1727428800000|2024-09-27 09:20:00|38281|38274|38188.5|38181.5|38283.5|38276.5|38171|38164|478
1727429100000|2024-09-27 09:25:00|38191|38184|38223.5|38216.5|38263.5|38256.5|38153.5|38146.5|281
1727429400000|2024-09-27 09:30:00|38226|38219|38211|38204|38248.5|38241.5|38156|38149|222
1727429700000|2024-09-27 09:35:00|38208.5|38201.5|38231|38224|38261|38254|38203.5|38196.5|237
1727430000000|2024-09-27 09:40:00|38233.5|38226.5|38346|38339|38371|38364|38198.5|38191.5|313
1727430300000|2024-09-27 09:45:00|38341|38334|38333.5|38326.5|38356|38349|38298.5|38291.5|170
1727430600000|2024-09-27 09:50:00|38331|38324|38271|38264|38331|38324|38263.5|38256.5|179
1727430900000|2024-09-27 09:55:00|38268.5|38261.5|38233.5|38226.5|38283.5|38276.5|38213.5|38206.5|313
1727431200000|2024-09-27 10:00:00|38231|38224|38268.5|38261.5|38271|38264|38208.5|38201.5|80
1727431500000|2024-09-27 10:05:00|38271|38264|38298.5|38291.5|38308.5|38301.5|38253.5|38246.5|143
1727431800000|2024-09-27 10:10:00|38296|38289|38248.5|38241.5|38298.5|38291.5|38226|38219|104
1727432100000|2024-09-27 10:15:00|38251|38244|38153.5|38146.5|38263.5|38256.5|38148.5|38141.5|186
1727432400000|2024-09-27 10:20:00|38156|38149|38143.5|38136.5|38178.5|38171.5|38116|38109|148
1727432700000|2024-09-27 10:25:00|38141|38134|38043.5|38036.5|38146|38139|38043.5|38036.5|157
1727433000000|2024-09-27 10:30:00|38046|38039|37946|37939|38051|38044|37941|37934|293
1727433300000|2024-09-27 10:35:00|37948.5|37941.5|38013.5|38006.5|38033.5|38026.5|37943.5|37936.5|84
1727433600000|2024-09-27 10:40:00|38001|37994|38001|37994|38001|37994|37958.5|37951.5|91
1727433900000|2024-09-27 10:45:00|37998.5|37991.5|37981|37974|38023.5|38016.5|37981|37974|188
1727434200000|2024-09-27 10:50:00|37983.5|37976.5|37968.5|37961.5|37996|37989|37943.5|37936.5|171
1727434500000|2024-09-27 10:55:00|37966|37959|37971|37964|38021|38014|37946|37939|253
1727434800000|2024-09-27 11:00:00|37978.5|37971.5|38058.5|38051.5|38068.5|38061.5|37976|37969|126
1727435100000|2024-09-27 11:05:00|38061|38054|38048.5|38041.5|38063.5|38056.5|38013.5|38006.5|102
1727435400000|2024-09-27 11:10:00|38051|38044|38066|38059|38068.5|38061.5|38033.5|38026.5|56
1727435700000|2024-09-27 11:15:00|38068.5|38061.5|38171|38164|38176|38169|38058.5|38051.5|224
1727436000000|2024-09-27 11:20:00|38168.5|38161.5|38126|38119|38218.5|38211.5|38118.5|38111.5|191
1727436300000|2024-09-27 11:25:00|38111|38104|38123.5|38116.5|38153.5|38146.5|38098.5|38091.5|60
1727436600000|2024-09-27 11:30:00|38126|38119|38141|38134|38146|38139|38103.5|38096.5|37
1727436900000|2024-09-27 11:35:00|38143.5|38136.5|38148.5|38141.5|38153.5|38146.5|38121|38114|23
1727437200000|2024-09-27 11:40:00|38151|38144|38128.5|38121.5|38181|38174|38128.5|38121.5|26
1727437500000|2024-09-27 11:45:00|38131|38124|38108.5|38101.5|38143.5|38136.5|38088.5|38081.5|88
1727437800000|2024-09-27 11:50:00|38106|38099|38081|38074|38113.5|38106.5|38071|38064|88
1727438100000|2024-09-27 11:55:00|38083.5|38076.5|38108.5|38101.5|38133.5|38126.5|38083.5|38076.5|95
1727438400000|2024-09-27 12:00:00|38106|38099|38103.5|38096.5|38128.5|38121.5|38048.5|38041.5|83
1727438700000|2024-09-27 12:05:00|38093.5|38086.5|38088.5|38081.5|38103.5|38096.5|38063.5|38056.5|109
1727439000000|2024-09-27 12:10:00|38091|38084|38096|38089|38143.5|38136.5|38088.5|38081.5|158
1727439300000|2024-09-27 12:15:00|38098.5|38091.5|38066|38059|38103.5|38096.5|38053.5|38046.5|107
1727439600000|2024-09-27 12:20:00|38063.5|38056.5|38078.5|38071.5|38101|38094|38046|38039|56
1727439900000|2024-09-27 12:25:00|38081|38074|38048.5|38041.5|38098.5|38091.5|38043.5|38036.5|45
1727440200000|2024-09-27 12:30:00|38051|38044|38003.5|37996.5|38058.5|38051.5|37923.5|37916.5|395
1727440500000|2024-09-27 12:35:00|38006|37999|38046|38039|38063.5|38056.5|37983.5|37976.5|107
1727440800000|2024-09-27 12:40:00|38043.5|38036.5|38113.5|38106.5|38163.5|38156.5|38036|38029|347
1727441100000|2024-09-27 12:45:00|38116|38109|38111|38104|38156|38149|38088.5|38081.5|62
1727441400000|2024-09-27 12:50:00|38108.5|38101.5|38026|38019|38118.5|38111.5|38008.5|38001.5|60
1727441700000|2024-09-27 12:55:00|38028.5|38021.5|38018.5|38011.5|38043.5|38036.5|37996|37989|121
1727442000000|2024-09-27 13:00:00|38016|38009|38063.5|38056.5|38086|38079|37993.5|37986.5|57
1727442300000|2024-09-27 13:05:00|38061|38054|38093.5|38086.5|38101|38094|38043.5|38036.5|46
1727442600000|2024-09-27 13:10:00|38096|38089|38043.5|38036.5|38096|38089|38041|38034|28
1727442900000|2024-09-27 13:15:00|38046|38039|38036|38029|38078.5|38071.5|38013.5|38006.5|45
1727443200000|2024-09-27 13:20:00|38033.5|38026.5|38073.5|38066.5|38083.5|38076.5|38023.5|38016.5|51
1727443500000|2024-09-27 13:25:00|38071|38064|38118.5|38111.5|38126|38119|38058.5|38051.5|28
1727443800000|2024-09-27 13:30:00|38126|38119|38076|38069|38148.5|38141.5|38076|38069|154
1727444100000|2024-09-27 13:35:00|38078.5|38071.5|38048.5|38041.5|38086|38079|38041|38034|169
1727444400000|2024-09-27 13:40:00|38051|38044|38033.5|38026.5|38068.5|38061.5|38016|38009|141
1727444700000|2024-09-27 13:45:00|38036|38029|38081|38074|38111|38104|38023.5|38016.5|134
1727445000000|2024-09-27 13:50:00|38083.5|38076.5|38083.5|38076.5|38123.5|38116.5|38058.5|38051.5|79
1727445300000|2024-09-27 13:55:00|38081|38074|38101|38094|38106|38099|38066|38059|88
1727445600000|2024-09-27 14:00:00|38103.5|38096.5|38101|38094|38133.5|38126.5|38066|38059|207
1727445900000|2024-09-27 14:05:00|38096|38089|38081|38074|38101|38094|38051|38044|223
1727446200000|2024-09-27 14:10:00|38083.5|38076.5|38096|38089|38121|38114|38041|38034|125
1727446500000|2024-09-27 14:15:00|38093.5|38086.5|38068.5|38061.5|38093.5|38086.5|38043.5|38036.5|141
1727446800000|2024-09-27 14:20:00|38066|38059|38136|38129|38141|38134|38061|38054|216
1727447100000|2024-09-27 14:25:00|38133.5|38126.5|38178.5|38171.5|38276|38269|38133.5|38126.5|1401
1727447400000|2024-09-27 14:30:00|38176|38169|38136|38129|38203.5|38196.5|38136|38129|189
1727447700000|2024-09-27 14:35:00|38133.5|38126.5|38171|38164|38193.5|38186.5|38116|38109|50
1727448000000|2024-09-27 14:40:00|38168.5|38161.5|38148.5|38141.5|38186|38179|38126|38119|54
1727448300000|2024-09-27 14:45:00|38146|38139|38153.5|38146.5|38176|38169|38133.5|38126.5|37
1727448600000|2024-09-27 14:50:00|38151|38144|38156|38149|38161|38154|38126|38119|55
1727448900000|2024-09-27 14:55:00|38153.5|38146.5|38158.5|38151.5|38178.5|38171.5|38133.5|38126.5|136
1727449200000|2024-09-27 15:00:00|38156|38149|38113.5|38106.5|38156|38149|38106|38099|87
1727449500000|2024-09-27 15:05:00|38116|38109|38086|38079|38123.5|38116.5|38051|38044|90
1727449800000|2024-09-27 15:10:00|38088.5|38081.5|38103.5|38096.5|38123.5|38116.5|38076|38069|118
1727450100000|2024-09-27 15:15:00|38106|38099|38101|38094|38128.5|38121.5|38091|38084|42
1727450400000|2024-09-27 15:20:00|38103.5|38096.5|38116|38109|38131|38124|38098.5|38091.5|47
1727450700000|2024-09-27 15:25:00|38111|38104|38096|38089|38123.5|38116.5|38071|38064|134
1727451000000|2024-09-27 15:30:00|38098.5|38091.5|38048.5|38041.5|38098.5|38091.5|38043.5|38036.5|209
1727451300000|2024-09-27 15:35:00|38051|38044|38023.5|38016.5|38056|38049|38021|38014|160
1727451600000|2024-09-27 15:40:00|38021|38014|38006|37999|38028.5|38021.5|37998.5|37991.5|117
1727451900000|2024-09-27 15:45:00|38008.5|38001.5|37951|37944|38011|38004|37951|37944|110
1727452200000|2024-09-27 15:50:00|37953.5|37946.5|37908.5|37901.5|37953.5|37946.5|37853.5|37846.5|263
1727452500000|2024-09-27 15:55:00|37906|37899|37818.5|37811.5|37913.5|37906.5|37813.5|37806.5|154
1727452800000|2024-09-27 16:00:00|37821|37814|37806|37799|37843.5|37836.5|37793.5|37786.5|260
1727453100000|2024-09-27 16:05:00|37811|37804|37751|37744|37831|37824|37751|37744|146
1727453400000|2024-09-27 16:10:00|37748.5|37741.5|37681|37674|37761|37754|37671|37664|323
1727453700000|2024-09-27 16:15:00|37678.5|37671.5|37731|37724|37761|37754|37676|37669|132
1727454000000|2024-09-27 16:20:00|37728.5|37721.5|37786|37779|37791|37784|37716|37709|108
1727454300000|2024-09-27 16:25:00|37788.5|37781.5|37853.5|37846.5|37858.5|37851.5|37753.5|37746.5|247
1727454600000|2024-09-27 16:30:00|37848.5|37841.5|37836|37829|37898.5|37891.5|37833.5|37826.5|156
1727454900000|2024-09-27 16:35:00|37833.5|37826.5|37843.5|37836.5|37871|37864|37833.5|37826.5|93
1727455200000|2024-09-27 16:40:00|37846|37839|37788.5|37781.5|37846|37839|37776|37769|148
1727455500000|2024-09-27 16:45:00|37786|37779|37758.5|37751.5|37788.5|37781.5|37741|37734|126
1727455800000|2024-09-27 16:50:00|37761|37754|37761|37754|37776|37769|37756|37749|54
1727456100000|2024-09-27 16:55:00|37768.5|37761.5|37761|37754|37788.5|37781.5|37756|37749|77
1727456400000|2024-09-27 17:00:00|37763.5|37756.5|37856|37849|37866|37859|37761|37754|118
1727456700000|2024-09-27 17:05:00|37853.5|37846.5|37763.5|37756.5|37856|37849|37743.5|37736.5|500
1727457000000|2024-09-27 17:10:00|37766|37759|37761|37754|37791|37784|37761|37754|147
1727457300000|2024-09-27 17:15:00|37756|37749|37703.5|37696.5|37766|37759|37701|37694|66
1727457600000|2024-09-27 17:20:00|37706|37699|37758.5|37751.5|37771|37764|37683.5|37676.5|75
1727457900000|2024-09-27 17:25:00|37761|37754|37741|37734|37761|37754|37731|37724|272
1727458200000|2024-09-27 17:30:00|37743.5|37736.5|37691|37684|37746|37739|37683.5|37676.5|175
1727458500000|2024-09-27 17:35:00|37688.5|37681.5|37613.5|37606.5|37698.5|37691.5|37606|37599|145
1727458800000|2024-09-27 17:40:00|37616|37609|37638.5|37631.5|37653.5|37646.5|37613.5|37606.5|101
1727459100000|2024-09-27 17:45:00|37641|37634|37613.5|37606.5|37658.5|37651.5|37611|37604|64
1727459400000|2024-09-27 17:50:00|37611|37604|37641|37634|37681|37674|37611|37604|124
1727459700000|2024-09-27 17:55:00|37636|37629|37648.5|37641.5|37656|37649|37621|37614|78
1727460000000|2024-09-27 18:00:00|37646|37639|37586|37579|37661|37654|37578.5|37571.5|165
1727460300000|2024-09-27 18:05:00|37583.5|37576.5|37616|37609|37626|37619|37583.5|37576.5|34
1727460600000|2024-09-27 18:10:00|37618.5|37611.5|37588.5|37581.5|37623.5|37616.5|37588.5|37581.5|60
1727460900000|2024-09-27 18:15:00|37593.5|37586.5|37526|37519|37603.5|37596.5|37501|37494|334
1727461200000|2024-09-27 18:20:00|37528.5|37521.5|37511|37504|37546|37539|37508.5|37501.5|71
1727461500000|2024-09-27 18:25:00|37513.5|37506.5|37376|37369|37521|37514|37368.5|37361.5|602
1727461800000|2024-09-27 18:30:00|37381|37374|37371|37364|37403.5|37396.5|37268.5|37261.5|307
1727462100000|2024-09-27 18:35:00|37373.5|37366.5|37348.5|37341.5|37373.5|37366.5|37293.5|37286.5|116
1727462400000|2024-09-27 18:40:00|37346|37339|37403.5|37396.5|37423.5|37416.5|37331|37324|39
1727462700000|2024-09-27 18:45:00|37401|37394|37433.5|37426.5|37461|37454|37398.5|37391.5|77
1727463000000|2024-09-27 18:50:00|37428.5|37421.5|37438.5|37431.5|37468.5|37461.5|37418.5|37411.5|124
1727463300000|2024-09-27 18:55:00|37436|37429|37498.5|37491.5|37518.5|37511.5|37436|37429|71
1727463600000|2024-09-27 19:00:00|37496|37489|37516|37509|37521|37514|37478.5|37471.5|149
1727463900000|2024-09-27 19:05:00|37513.5|37506.5|37468.5|37461.5|37526|37519|37458.5|37451.5|101
1727464200000|2024-09-27 19:10:00|37471|37464|37428.5|37421.5|37471|37464|37423.5|37416.5|60
1727464500000|2024-09-27 19:15:00|37426|37419|37478.5|37471.5|37481|37474|37418.5|37411.5|46
1727464800000|2024-09-27 19:20:00|37481|37474|37428.5|37421.5|37491|37484|37418.5|37411.5|33
1727465100000|2024-09-27 19:25:00|37431|37424|37476|37469|37478.5|37471.5|37406|37399|71
1727465400000|2024-09-27 19:30:00|37473.5|37466.5|37501|37494|37506|37499|37466|37459|51
1727465700000|2024-09-27 19:35:00|37498.5|37491.5|37463.5|37456.5|37506|37499|37461|37454|28
1727466000000|2024-09-27 19:40:00|37461|37454|37493.5|37486.5|37496|37489|37421|37414|58
1727466300000|2024-09-27 19:45:00|37491|37484|37493.5|37486.5|37503.5|37496.5|37461|37454|244
1727466600000|2024-09-27 19:50:00|37491|37484|37466|37459|37518.5|37511.5|37463.5|37456.5|174
1727466900000|2024-09-27 19:55:00|37468.5|37461.5|37416|37409|37473.5|37466.5|37396|37389|526
1727467200000|2024-09-27 20:00:00|37423.5|37416.5|37373.5|37366.5|37428.5|37421.5|37373.5|37366.5|328
1727467500000|2024-09-27 20:05:00|37371|37364|37366|37359|37383.5|37376.5|37316|37309|72
1727467800000|2024-09-27 20:10:00|37363.5|37356.5|37348.5|37341.5|37371|37364|37343.5|37336.5|16
1727468100000|2024-09-27 20:15:00|37351|37344|37363.5|37356.5|37373.5|37366.5|37333.5|37326.5|36
1727468400000|2024-09-27 20:20:00|37361|37354|37378.5|37371.5|37388.5|37381.5|37358.5|37351.5|30
1727468700000|2024-09-27 20:25:00|37381|37374|37378.5|37371.5|37401|37394|37378.5|37371.5|15
1727469000000|2024-09-27 20:30:00|37381|37374|37371|37364|37383.5|37376.5|37356|37349|24
1727469300000|2024-09-27 20:35:00|37373.5|37366.5|37363.5|37356.5|37376|37369|37356|37349|8
1727469600000|2024-09-27 20:40:00|37361|37354|37348.5|37341.5|37361|37354|37326|37319|9
1727469900000|2024-09-27 20:45:00|37343.5|37336.5|37346|37339|37371|37364|37343.5|37336.5|17
1727470200000|2024-09-27 20:50:00|37353.5|37346.5|37373.5|37366.5|37373.5|37366.5|37348.5|37341.5|39
1727470500000|2024-09-27 20:55:00|37371|37364|37405|37390|37421|37414|37366|37359|85
1727647200000|2024-09-29 22:00:00|37360|37345|37590|37575|37590|37575|37360|37345|225
1727647500000|2024-09-29 22:05:00|37592.5|37577.5|37627.5|37612.5|37637.5|37622.5|37565|37550|110
1727647800000|2024-09-29 22:10:00|37622.5|37607.5|37697.5|37682.5|37722.5|37707.5|37622.5|37607.5|84
1727648100000|2024-09-29 22:15:00|37657.5|37642.5|37670|37655|37682.5|37667.5|37640|37625|42
1727648400000|2024-09-29 22:20:00|37677.5|37662.5|37725|37710|37725|37710|37677.5|37662.5|27
1727648700000|2024-09-29 22:25:00|37730|37715|37832.5|37817.5|37892.5|37877.5|37727.5|37712.5|101
1727649000000|2024-09-29 22:30:00|37825|37810|37770|37755|37832.5|37817.5|37705|37690|55
1727649300000|2024-09-29 22:35:00|37772.5|37757.5|37757.5|37742.5|37860|37845|37707.5|37692.5|91
1727649600000|2024-09-29 22:40:00|37755|37740|37767.5|37752.5|37770|37755|37725|37710|14
1727649900000|2024-09-29 22:45:00|37770|37755|37752.5|37737.5|37785|37770|37745|37730|14
1727650200000|2024-09-29 22:50:00|37750|37735|37775|37760|37775|37760|37742.5|37727.5|6
1727650500000|2024-09-29 22:55:00|37777.5|37762.5|37812.5|37797.5|37812.5|37797.5|37775|37760|28
1727650800000|2024-09-29 23:00:00|37820|37805|37805|37790|37835|37820|37762.5|37747.5|126
1727651100000|2024-09-29 23:05:00|37802.5|37787.5|37865|37850|37865|37850|37802.5|37787.5|42
1727651400000|2024-09-29 23:10:00|37862.5|37847.5|37855|37840|37867.5|37852.5|37847.5|37832.5|12
1727651700000|2024-09-29 23:15:00|37857.5|37842.5|37910|37895|37925|37910|37852.5|37837.5|118
1727652000000|2024-09-29 23:20:00|37922.5|37907.5|37942.5|37927.5|37975|37960|37917.5|37902.5|168
1727652300000|2024-09-29 23:25:00|37935|37920|37910|37895|37942.5|37927.5|37910|37895|74
1727652600000|2024-09-29 23:30:00|37902.5|37887.5|37833.5|37826.5|37943.5|37936.5|37831|37824|21154
1727652900000|2024-09-29 23:35:00|37831|37824|37858.5|37851.5|37858.5|37851.5|37783.5|37776.5|255
1727653200000|2024-09-29 23:40:00|37866|37859|37896|37889|37921|37914|37858.5|37851.5|180
1727653500000|2024-09-29 23:45:00|37893.5|37886.5|38063.5|38056.5|38063.5|38056.5|37836|37829|496
1727653800000|2024-09-29 23:50:00|38061|38054|38021|38014|38108.5|38101.5|37966|37959|360
1727654100000|2024-09-29 23:55:00|38018.5|38011.5|38048.5|38041.5|38093.5|38086.5|37996|37989|267
1727654400000|2024-09-30 00:00:00|38156|38149|37926|37919|38191|38184|37911|37904|1739
1727654700000|2024-09-30 00:05:00|37928.5|37921.5|38368.5|38361.5|38373.5|38366.5|37926|37919|1206
1727655000000|2024-09-30 00:10:00|38371|38364|38293.5|38286.5|38441|38434|38278.5|38271.5|875
1727655300000|2024-09-30 00:15:00|38291|38284|38208.5|38201.5|38321|38314|38173.5|38166.5|976
1727655600000|2024-09-30 00:20:00|38206|38199|38118.5|38111.5|38208.5|38201.5|38111|38104|461
1727655900000|2024-09-30 00:25:00|38121|38114|38033.5|38026.5|38166|38159|37996|37989|391
1727656200000|2024-09-30 00:30:00|38036|38029|38088.5|38081.5|38128.5|38121.5|38026|38019|305
1727656500000|2024-09-30 00:35:00|38086|38079|38078.5|38071.5|38141|38134|38023.5|38016.5|337
1727656800000|2024-09-30 00:40:00|38076|38069|38061|38054|38111|38104|38036|38029|283
1727657100000|2024-09-30 00:45:00|38058.5|38051.5|38003.5|37996.5|38063.5|38056.5|37956|37949|435
1727657400000|2024-09-30 00:50:00|38001|37994|38016|38009|38043.5|38036.5|37946|37939|449
1727657700000|2024-09-30 00:55:00|38013.5|38006.5|38083.5|38076.5|38088.5|38081.5|37993.5|37986.5|386
1727658000000|2024-09-30 01:00:00|38073.5|38066.5|38108.5|38101.5|38131|38124|38013.5|38006.5|275
1727658300000|2024-09-30 01:05:00|38111|38104|38158.5|38151.5|38193.5|38186.5|38111|38104|510
1727658600000|2024-09-30 01:10:00|38161|38154|38143.5|38136.5|38186|38179|38101|38094|271
1727658900000|2024-09-30 01:15:00|38148.5|38141.5|38118.5|38111.5|38166|38159|38118.5|38111.5|196
1727659200000|2024-09-30 01:20:00|38121|38114|38103.5|38096.5|38158.5|38151.5|38088.5|38081.5|220
1727659500000|2024-09-30 01:25:00|38106|38099|38173.5|38166.5|38181|38174|38073.5|38066.5|147
1727659800000|2024-09-30 01:30:00|38176|38169|38171|38164|38211|38204|38153.5|38146.5|171
1727660100000|2024-09-30 01:35:00|38168.5|38161.5|38166|38159|38173.5|38166.5|38098.5|38091.5|154
1727660400000|2024-09-30 01:40:00|38168.5|38161.5|38166|38159|38203.5|38196.5|38146|38139|201
1727660700000|2024-09-30 01:45:00|38168.5|38161.5|38163.5|38156.5|38206|38199|38121|38114|218
1727661000000|2024-09-30 01:50:00|38166|38159|38173.5|38166.5|38178.5|38171.5|38093.5|38086.5|220
1727661300000|2024-09-30 01:55:00|38171|38164|38143.5|38136.5|38183.5|38176.5|38133.5|38126.5|99
1727661600000|2024-09-30 02:00:00|38148.5|38141.5|38038.5|38031.5|38148.5|38141.5|38018.5|38011.5|332
1727661900000|2024-09-30 02:05:00|38046|38039|38011|38004|38061|38054|37986|37979|265
1727662200000|2024-09-30 02:10:00|38013.5|38006.5|38003.5|37996.5|38013.5|38006.5|37938.5|37931.5|399
1727662500000|2024-09-30 02:15:00|38006|37999|37973.5|37966.5|38011|38004|37946|37939|80
1727662800000|2024-09-30 02:20:00|37976|37969|37951|37944|37993.5|37986.5|37933.5|37926.5|140
1727663100000|2024-09-30 02:25:00|37953.5|37946.5|37968.5|37961.5|38006|37999|37923.5|37916.5|123
1727663400000|2024-09-30 02:30:00|37971|37964|37883.5|37876.5|37971|37964|37871|37864|291
1727663700000|2024-09-30 02:35:00|37886|37879|37908.5|37901.5|37911|37904|37836|37829|170
1727664000000|2024-09-30 02:40:00|37903.5|37896.5|37903.5|37896.5|37941|37934|37886|37879|268
1727664300000|2024-09-30 02:45:00|37901|37894|37886|37879|37903.5|37896.5|37871|37864|150
1727664600000|2024-09-30 02:50:00|37888.5|37881.5|37921|37914|37941|37934|37871|37864|124
1727664900000|2024-09-30 02:55:00|37923.5|37916.5|37941|37934|37951|37944|37903.5|37896.5|122
1727665200000|2024-09-30 03:00:00|37938.5|37931.5|37903.5|37896.5|37948.5|37941.5|37896|37889|68
1727665500000|2024-09-30 03:05:00|37906|37899|37916|37909|37918.5|37911.5|37858.5|37851.5|91
1727665800000|2024-09-30 03:10:00|37913.5|37906.5|37898.5|37891.5|37921|37914|37891|37884|66
1727666100000|2024-09-30 03:15:00|37901|37894|37853.5|37846.5|37903.5|37896.5|37846|37839|124
1727666400000|2024-09-30 03:20:00|37851|37844|37848.5|37841.5|37853.5|37846.5|37811|37804|143
1727666700000|2024-09-30 03:25:00|37846|37839|37893.5|37886.5|37893.5|37886.5|37826|37819|195
1727667000000|2024-09-30 03:30:00|37891|37884|37923.5|37916.5|37936|37929|37868.5|37861.5|335
1727667300000|2024-09-30 03:35:00|37921|37914|37983.5|37976.5|37991|37984|37888.5|37881.5|190
1727667600000|2024-09-30 03:40:00|37981|37974|38001|37994|38021|38014|37968.5|37961.5|182
1727667900000|2024-09-30 03:45:00|38003.5|37996.5|38016|38009|38018.5|38011.5|37956|37949|124
1727668200000|2024-09-30 03:50:00|38013.5|38006.5|38003.5|37996.5|38041|38034|37983.5|37976.5|123
1727668500000|2024-09-30 03:55:00|38001|37994|38048.5|38041.5|38083.5|38076.5|37986|37979|183
1727668800000|2024-09-30 04:00:00|38046|38039|38056|38049|38106|38099|38046|38039|188
1727669100000|2024-09-30 04:05:00|38053.5|38046.5|38051|38044|38096|38089|38038.5|38031.5|153
1727669400000|2024-09-30 04:10:00|38048.5|38041.5|37988.5|37981.5|38056|38049|37981|37974|178
1727669700000|2024-09-30 04:15:00|37986|37979|37978.5|37971.5|37998.5|37991.5|37966|37959|114
1727670000000|2024-09-30 04:20:00|37981|37974|37951|37944|37981|37974|37936|37929|138
1727670300000|2024-09-30 04:25:00|37953.5|37946.5|37963.5|37956.5|37993.5|37986.5|37918.5|37911.5|149
1727670600000|2024-09-30 04:30:00|37966|37959|37956|37949|37981|37974|37938.5|37931.5|91
1727670900000|2024-09-30 04:35:00|37958.5|37951.5|37988.5|37981.5|38013.5|38006.5|37938.5|37931.5|107
1727671200000|2024-09-30 04:40:00|37986|37979|38011|38004|38018.5|38011.5|37958.5|37951.5|148
1727671500000|2024-09-30 04:45:00|38008.5|38001.5|37951|37944|38013.5|38006.5|37946|37939|68
1727671800000|2024-09-30 04:50:00|37948.5|37941.5|37986|37979|37998.5|37991.5|37931|37924|115
1727672100000|2024-09-30 04:55:00|37983.5|37976.5|37946|37939|37993.5|37986.5|37916|37909|144
1727672400000|2024-09-30 05:00:00|37943.5|37936.5|37901|37894|37943.5|37936.5|37886|37879|233
1727672700000|2024-09-30 05:05:00|37903.5|37896.5|37908.5|37901.5|37923.5|37916.5|37868.5|37861.5|271
1727673000000|2024-09-30 05:10:00|37911|37904|37836|37829|37921|37914|37836|37829|359
1727673300000|2024-09-30 05:15:00|37838.5|37831.5|37853.5|37846.5|37896|37889|37826|37819|265
1727673600000|2024-09-30 05:20:00|37851|37844|37863.5|37856.5|37868.5|37861.5|37793.5|37786.5|455
1727673900000|2024-09-30 05:25:00|37866|37859|37893.5|37886.5|37938.5|37931.5|37863.5|37856.5|192
1727674200000|2024-09-30 05:30:00|37896|37889|37903.5|37896.5|37936|37929|37893.5|37886.5|340
1727674500000|2024-09-30 05:35:00|37901|37894|37838.5|37831.5|37918.5|37911.5|37833.5|37826.5|271
1727674800000|2024-09-30 05:40:00|37841|37834|37846|37839|37883.5|37876.5|37813.5|37806.5|439
1727675100000|2024-09-30 05:45:00|37843.5|37836.5|37831|37824|37883.5|37876.5|37821|37814|444
1727675400000|2024-09-30 05:50:00|37828.5|37821.5|37833.5|37826.5|37871|37864|37806|37799|705
1727675700000|2024-09-30 05:55:00|37831|37824|37836|37829|37876|37869|37806|37799|1197
1727676000000|2024-09-30 06:00:00|37923.5|37916.5|37951|37944|37978.5|37971.5|37858.5|37851.5|2513
1727676300000|2024-09-30 06:05:00|37948.5|37941.5|37978.5|37971.5|37986|37979|37936|37929|661
1727676600000|2024-09-30 06:10:00|37981|37974|37918.5|37911.5|37981|37974|37893.5|37886.5|651
1727676900000|2024-09-30 06:15:00|37916|37909|37878.5|37871.5|37916|37909|37873.5|37866.5|201
1727677200000|2024-09-30 06:20:00|37881|37874|37843.5|37836.5|37883.5|37876.5|37803.5|37796.5|234
1727677500000|2024-09-30 06:25:00|37841|37834|37828.5|37821.5|37858.5|37851.5|37816|37809|71
1727677800000|2024-09-30 06:30:00|37831|37824|37878.5|37871.5|37881|37874|37826|37819|123
1727678100000|2024-09-30 06:35:00|37881|37874|37908.5|37901.5|37913.5|37906.5|37878.5|37871.5|50
1727678400000|2024-09-30 06:40:00|37911|37904|37926|37919|37936|37929|37908.5|37901.5|28
1727678700000|2024-09-30 06:45:00|37918.5|37911.5|37891|37884|37936|37929|37888.5|37881.5|63
1727679000000|2024-09-30 06:50:00|37896|37889|37911|37904|37913.5|37906.5|37888.5|37881.5|17
1727679300000|2024-09-30 06:55:00|37906|37899|37918.5|37911.5|37943.5|37936.5|37906|37899|109
1727679600000|2024-09-30 07:00:00|37916|37909|37948.5|37941.5|37973.5|37966.5|37913.5|37906.5|92
1727679900000|2024-09-30 07:05:00|37951|37944|37978.5|37971.5|37983.5|37976.5|37948.5|37941.5|73
1727680200000|2024-09-30 07:10:00|37981|37974|37978.5|37971.5|38021|38014|37963.5|37956.5|121
1727680500000|2024-09-30 07:15:00|37981|37974|37976|37969|38003.5|37996.5|37976|37969|65
1727680800000|2024-09-30 07:20:00|37968.5|37961.5|37966|37959|37978.5|37971.5|37928.5|37921.5|53
1727681100000|2024-09-30 07:25:00|37968.5|37961.5|37961|37954|37976|37969|37946|37939|142
1727681400000|2024-09-30 07:30:00|37958.5|37951.5|38028.5|38021.5|38063.5|38056.5|37948.5|37941.5|437
1727681700000|2024-09-30 07:35:00|38031|38024|38066|38059|38093.5|38086.5|38028.5|38021.5|125
1727682000000|2024-09-30 07:40:00|38068.5|38061.5|38111|38104|38131|38124|38068.5|38061.5|269
1727682300000|2024-09-30 07:45:00|38108.5|38101.5|38108.5|38101.5|38136|38129|38093.5|38086.5|68
1727682600000|2024-09-30 07:50:00|38111|38104|38121|38114|38138.5|38131.5|38083.5|38076.5|144
1727682900000|2024-09-30 07:55:00|38123.5|38116.5|38193.5|38186.5|38226|38219|38121|38114|374
1727683200000|2024-09-30 08:00:00|38186|38179|38198.5|38191.5|38243.5|38236.5|38178.5|38171.5|211
1727683500000|2024-09-30 08:05:00|38196|38189|38128.5|38121.5|38206|38199|38121|38114|181
1727683800000|2024-09-30 08:10:00|38121|38114|38138.5|38131.5|38156|38149|38121|38114|147
1727684100000|2024-09-30 08:15:00|38141|38134|38098.5|38091.5|38141|38134|38071|38064|604
1727684400000|2024-09-30 08:20:00|38101|38094|38181|38174|38181|38174|38098.5|38091.5|96
1727684700000|2024-09-30 08:25:00|38178.5|38171.5|38181|38174|38206|38199|38161|38154|51
1727685000000|2024-09-30 08:30:00|38183.5|38176.5|38126|38119|38186|38179|38103.5|38096.5|65
1727685300000|2024-09-30 08:35:00|38128.5|38121.5|38148.5|38141.5|38166|38159|38128.5|38121.5|81
1727685600000|2024-09-30 08:40:00|38151|38144|38136|38129|38191|38184|38133.5|38126.5|64
1727685900000|2024-09-30 08:45:00|38133.5|38126.5|38128.5|38121.5|38148.5|38141.5|38116|38109|19
1727686200000|2024-09-30 08:50:00|38126|38119|38156|38149|38156|38149|38111|38104|264
1727686500000|2024-09-30 08:55:00|38153.5|38146.5|38171|38164|38176|38169|38153.5|38146.5|37
1727686800000|2024-09-30 09:00:00|38168.5|38161.5|38131|38124|38168.5|38161.5|38131|38124|59
1727687100000|2024-09-30 09:05:00|38133.5|38126.5|38126|38119|38151|38144|38123.5|38116.5|64
1727687400000|2024-09-30 09:10:00|38128.5|38121.5|38118.5|38111.5|38138.5|38131.5|38108.5|38101.5|21
1727687700000|2024-09-30 09:15:00|38116|38109|38118.5|38111.5|38121|38114|38096|38089|47
1727688000000|2024-09-30 09:20:00|38121|38114|38161|38154|38166|38159|38116|38109|53
1727688300000|2024-09-30 09:25:00|38166|38159|38151|38144|38173.5|38166.5|38141|38134|44
1727688600000|2024-09-30 09:30:00|38153.5|38146.5|38156|38149|38161|38154|38141|38134|9
1727688900000|2024-09-30 09:35:00|38153.5|38146.5|38133.5|38126.5|38163.5|38156.5|38121|38114|43
1727689200000|2024-09-30 09:40:00|38136|38129|38116|38109|38151|38144|38113.5|38106.5|37
1727689500000|2024-09-30 09:45:00|38113.5|38106.5|38108.5|38101.5|38126|38119|38101|38094|70
1727689800000|2024-09-30 09:50:00|38106|38099|38113.5|38106.5|38131|38124|38106|38099|17
1727690100000|2024-09-30 09:55:00|38116|38109|38141|38134|38151|38144|38101|38094|17
1727690400000|2024-09-30 10:00:00|38143.5|38136.5|38151|38144|38156|38149|38128.5|38121.5|24
1727690700000|2024-09-30 10:05:00|38153.5|38146.5|38131|38124|38156|38149|38121|38114|22
1727691000000|2024-09-30 10:10:00|38133.5|38126.5|38153.5|38146.5|38168.5|38161.5|38126|38119|57
1727691300000|2024-09-30 10:15:00|38151|38144|38176|38169|38191|38184|38148.5|38141.5|61
1727691600000|2024-09-30 10:20:00|38173.5|38166.5|38203.5|38196.5|38211|38204|38171|38164|57
1727691900000|2024-09-30 10:25:00|38206|38199|38183.5|38176.5|38241|38234|38181|38174|105
1727692200000|2024-09-30 10:30:00|38186|38179|38171|38164|38191|38184|38168.5|38161.5|51
1727692500000|2024-09-30 10:35:00|38168.5|38161.5|38148.5|38141.5|38173.5|38166.5|38136|38129|17
1727692800000|2024-09-30 10:40:00|38151|38144|38151|38144|38163.5|38156.5|38136|38129|11
1727693100000|2024-09-30 10:45:00|38148.5|38141.5|38143.5|38136.5|38156|38149|38128.5|38121.5|24
1727693400000|2024-09-30 10:50:00|38146|38139|38133.5|38126.5|38156|38149|38131|38124|30
1727693700000|2024-09-30 10:55:00|38136|38129|38148.5|38141.5|38163.5|38156.5|38131|38124|32
1727694000000|2024-09-30 11:00:00|38151|38144|38116|38109|38156|38149|38108.5|38101.5|39
1727694300000|2024-09-30 11:05:00|38108.5|38101.5|38058.5|38051.5|38111|38104|38056|38049|162
1727694600000|2024-09-30 11:10:00|38061|38054|37988.5|37981.5|38063.5|38056.5|37986|37979|55
1727694900000|2024-09-30 11:15:00|37986|37979|38013.5|38006.5|38021|38014|37973.5|37966.5|89
1727695200000|2024-09-30 11:20:00|38016|38009|37993.5|37986.5|38026|38019|37991|37984|41
1727695500000|2024-09-30 11:25:00|37996|37989|37986|37979|38001|37994|37971|37964|28
1727695800000|2024-09-30 11:30:00|37988.5|37981.5|37956|37949|37996|37989|37946|37939|92
1727696100000|2024-09-30 11:35:00|37958.5|37951.5|37963.5|37956.5|37983.5|37976.5|37941|37934|47
1727696400000|2024-09-30 11:40:00|37961|37954|37988.5|37981.5|37996|37989|37943.5|37936.5|44
1727696700000|2024-09-30 11:45:00|37986|37979|37958.5|37951.5|38006|37999|37958.5|37951.5|32
1727697000000|2024-09-30 11:50:00|37956|37949|37971|37964|37986|37979|37956|37949|18
1727697300000|2024-09-30 11:55:00|37968.5|37961.5|37981|37974|37986|37979|37951|37944|36
1727697600000|2024-09-30 12:00:00|37978.5|37971.5|38028.5|38021.5|38036|38029|37971|37964|88
1727697900000|2024-09-30 12:05:00|38026|38019|38066|38059|38073.5|38066.5|38021|38014|41
1727698200000|2024-09-30 12:10:00|38068.5|38061.5|38023.5|38016.5|38076|38069|38018.5|38011.5|91
1727698500000|2024-09-30 12:15:00|38021|38014|38066|38059|38073.5|38066.5|38011|38004|55
1727698800000|2024-09-30 12:20:00|38068.5|38061.5|38038.5|38031.5|38071|38064|38028.5|38021.5|146
1727699100000|2024-09-30 12:25:00|38036|38029|38058.5|38051.5|38078.5|38071.5|38033.5|38026.5|65
1727699400000|2024-09-30 12:30:00|38061|38054|38033.5|38026.5|38066|38059|38028.5|38021.5|45
1727699700000|2024-09-30 12:35:00|38031|38024|38031|38024|38056|38049|38016|38009|34
1727700000000|2024-09-30 12:40:00|38033.5|38026.5|38008.5|38001.5|38033.5|38026.5|37996|37989|14
1727700300000|2024-09-30 12:45:00|38011|38004|38048.5|38041.5|38051|38044|38008.5|38001.5|15
1727700600000|2024-09-30 12:50:00|38051|38044|38071|38064|38083.5|38076.5|38051|38044|29
1727700900000|2024-09-30 12:55:00|38073.5|38066.5|38063.5|38056.5|38078.5|38071.5|38051|38044|46
1727701200000|2024-09-30 13:00:00|38066|38059|38048.5|38041.5|38066|38059|38016|38009|52
1727701500000|2024-09-30 13:05:00|38051|38044|38016|38009|38053.5|38046.5|38008.5|38001.5|27
1727701800000|2024-09-30 13:10:00|38018.5|38011.5|38048.5|38041.5|38048.5|38041.5|38016|38009|47
1727702100000|2024-09-30 13:15:00|38046|38039|38003.5|37996.5|38046|38039|37998.5|37991.5|49
1727702400000|2024-09-30 13:20:00|38001|37994|38023.5|38016.5|38026|38019|37998.5|37991.5|37
1727702700000|2024-09-30 13:25:00|38021|38014|38011|38004|38028.5|38021.5|38001|37994|63
1727703000000|2024-09-30 13:30:00|38008.5|38001.5|37961|37954|38021|38014|37961|37954|495
1727703300000|2024-09-30 13:35:00|37958.5|37951.5|37943.5|37936.5|37991|37984|37928.5|37921.5|381
1727703600000|2024-09-30 13:40:00|37946|37939|38016|38009|38018.5|38011.5|37936|37929|145
1727703900000|2024-09-30 13:45:00|38021|38014|38076|38069|38096|38089|38021|38014|131
1727704200000|2024-09-30 13:50:00|38073.5|38066.5|38146|38139|38153.5|38146.5|38073.5|38066.5|180
1727704500000|2024-09-30 13:55:00|38143.5|38136.5|38121|38114|38158.5|38151.5|38116|38109|86
1727704800000|2024-09-30 14:00:00|38118.5|38111.5|38056|38049|38128.5|38121.5|38053.5|38046.5|110
1727705100000|2024-09-30 14:05:00|38053.5|38046.5|38021|38014|38061|38054|37991|37984|161
1727705400000|2024-09-30 14:10:00|38026|38019|37951|37944|38026|38019|37948.5|37941.5|258
1727705700000|2024-09-30 14:15:00|37946|37939|37913.5|37906.5|37968.5|37961.5|37901|37894|153
1727706000000|2024-09-30 14:20:00|37911|37904|37873.5|37866.5|37926|37919|37853.5|37846.5|195
1727706300000|2024-09-30 14:25:00|37876|37869|37873.5|37866.5|37901|37894|37846|37839|240
1727706600000|2024-09-30 14:30:00|37871|37864|37971|37964|37993.5|37986.5|37866|37859|111
1727706900000|2024-09-30 14:35:00|37973.5|37966.5|37971|37964|37993.5|37986.5|37913.5|37906.5|157
1727707200000|2024-09-30 14:40:00|37968.5|37961.5|37946|37939|37991|37984|37936|37929|104
1727707500000|2024-09-30 14:45:00|37951|37944|37998.5|37991.5|38008.5|38001.5|37948.5|37941.5|127
1727707800000|2024-09-30 14:50:00|37996|37989|38003.5|37996.5|38021|38014|37981|37974|68
1727708100000|2024-09-30 14:55:00|38001|37994|37981|37974|38013.5|38006.5|37971|37964|108
1727708400000|2024-09-30 15:00:00|37983.5|37976.5|38036|38029|38036|38029|37971|37964|106
1727708700000|2024-09-30 15:05:00|38038.5|38031.5|38018.5|38011.5|38066|38059|38011|38004|82
1727709000000|2024-09-30 15:10:00|38021|38014|38053.5|38046.5|38066|38059|38016|38009|73
1727709300000|2024-09-30 15:15:00|38051|38044|38023.5|38016.5|38063.5|38056.5|38023.5|38016.5|64
1727709600000|2024-09-30 15:20:00|38021|38014|37991|37984|38026|38019|37981|37974|48
1727709900000|2024-09-30 15:25:00|37993.5|37986.5|38001|37994|38001|37994|37956|37949|53
1727710200000|2024-09-30 15:30:00|37996|37989|37981|37974|38001|37994|37958.5|37951.5|68
1727710500000|2024-09-30 15:35:00|37983.5|37976.5|37943.5|37936.5|37996|37989|37936|37929|102
1727710800000|2024-09-30 15:40:00|37946|37939|37973.5|37966.5|37981|37974|37913.5|37906.5|132
1727711100000|2024-09-30 15:45:00|37971|37964|37998.5|37991.5|38026|38019|37963.5|37956.5|81
1727711400000|2024-09-30 15:50:00|37996|37989|37963.5|37956.5|38008.5|38001.5|37951|37944|90
1727711700000|2024-09-30 15:55:00|37966|37959|37903.5|37896.5|37976|37969|37903.5|37896.5|169
1727712000000|2024-09-30 16:00:00|37901|37894|37931|37924|37938.5|37931.5|37888.5|37881.5|58
1727712300000|2024-09-30 16:05:00|37928.5|37921.5|37986|37979|37986|37979|37923.5|37916.5|154
1727712600000|2024-09-30 16:10:00|37983.5|37976.5|37988.5|37981.5|38011|38004|37956|37949|96
1727712900000|2024-09-30 16:15:00|37986|37979|37996|37989|38008.5|38001.5|37981|37974|36
1727713200000|2024-09-30 16:20:00|37998.5|37991.5|37986|37979|38016|38009|37981|37974|106
1727713500000|2024-09-30 16:25:00|37983.5|37976.5|37976|37969|37996|37989|37976|37969|41
1727713800000|2024-09-30 16:30:00|37973.5|37966.5|37966|37959|37993.5|37986.5|37946|37939|64
1727714100000|2024-09-30 16:35:00|37968.5|37961.5|37951|37944|37986|37979|37946|37939|64
1727714400000|2024-09-30 16:40:00|37953.5|37946.5|37943.5|37936.5|37956|37949|37921|37914|23
1727714700000|2024-09-30 16:45:00|37946|37939|37951|37944|37968.5|37961.5|37936|37929|75
1727715000000|2024-09-30 16:50:00|37948.5|37941.5|37933.5|37926.5|37956|37949|37921|37914|58
1727715300000|2024-09-30 16:55:00|37936|37929|37921|37914|37941|37934|37911|37904|57
1727715600000|2024-09-30 17:00:00|37916|37909|37923.5|37916.5|37951|37944|37903.5|37896.5|82
1727715900000|2024-09-30 17:05:00|37921|37914|37908.5|37901.5|37953.5|37946.5|37906|37899|63
1727716200000|2024-09-30 17:10:00|37906|37899|37876|37869|37926|37919|37871|37864|65
1727716500000|2024-09-30 17:15:00|37873.5|37866.5|37911|37904|37923.5|37916.5|37871|37864|35
1727716800000|2024-09-30 17:20:00|37913.5|37906.5|37896|37889|37926|37919|37893.5|37886.5|22
1727717100000|2024-09-30 17:25:00|37898.5|37891.5|37878.5|37871.5|37921|37914|37871|37864|74
1727717400000|2024-09-30 17:30:00|37876|37869|37888.5|37881.5|37898.5|37891.5|37873.5|37866.5|28
1727717700000|2024-09-30 17:35:00|37886|37879|37893.5|37886.5|37901|37894|37881|37874|9
1727718000000|2024-09-30 17:40:00|37896|37889|37926|37919|37926|37919|37891|37884|18
1727718300000|2024-09-30 17:45:00|37923.5|37916.5|37941|37934|37943.5|37936.5|37916|37909|78
1727718600000|2024-09-30 17:50:00|37938.5|37931.5|37928.5|37921.5|37951|37944|37926|37919|27
1727718900000|2024-09-30 17:55:00|37931|37924|37956|37949|37971|37964|37916|37909|61
1727719200000|2024-09-30 18:00:00|37953.5|37946.5|37961|37954|37971|37964|37948.5|37941.5|25
1727719500000|2024-09-30 18:05:00|37966|37959|37996|37989|38018.5|38011.5|37961|37954|153
1727719800000|2024-09-30 18:10:00|37993.5|37986.5|37998.5|37991.5|38026|38019|37986|37979|155
1727720100000|2024-09-30 18:15:00|37996|37989|37941|37934|37998.5|37991.5|37941|37934|100
1727720400000|2024-09-30 18:20:00|37943.5|37936.5|37878.5|37871.5|37948.5|37941.5|37858.5|37851.5|121
1727720700000|2024-09-30 18:25:00|37873.5|37866.5|37908.5|37901.5|37923.5|37916.5|37856|37849|144
1727721000000|2024-09-30 18:30:00|37906|37899|37916|37909|37928.5|37921.5|37856|37849|95
1727721300000|2024-09-30 18:35:00|37913.5|37906.5|37988.5|37981.5|38008.5|38001.5|37913.5|37906.5|144
1727721600000|2024-09-30 18:40:00|37991|37984|37976|37969|38001|37994|37956|37949|122
1727721900000|2024-09-30 18:45:00|37978.5|37971.5|37996|37989|38013.5|38006.5|37978.5|37971.5|32
1727722200000|2024-09-30 18:50:00|37991|37984|38021|38014|38031|38024|37981|37974|35
1727722500000|2024-09-30 18:55:00|38018.5|38011.5|37981|37974|38021|38014|37978.5|37971.5|68
1727722800000|2024-09-30 19:00:00|37976|37969|37998.5|37991.5|38008.5|38001.5|37928.5|37921.5|92
1727723100000|2024-09-30 19:05:00|37996|37989|37996|37989|38013.5|38006.5|37986|37979|23
1727723400000|2024-09-30 19:10:00|37993.5|37986.5|37996|37989|38006|37999|37958.5|37951.5|47
1727723700000|2024-09-30 19:15:00|37998.5|37991.5|38041|38034|38046|38039|37993.5|37986.5|22
1727724000000|2024-09-30 19:20:00|38038.5|38031.5|38041|38034|38056|38049|38021|38014|39
1727724300000|2024-09-30 19:25:00|38036|38029|38026|38019|38046|38039|38008.5|38001.5|204
1727724600000|2024-09-30 19:30:00|38028.5|38021.5|38008.5|38001.5|38036|38029|38006|37999|57
1727724900000|2024-09-30 19:35:00|38006|37999|38028.5|38021.5|38033.5|38026.5|37996|37989|67
1727725200000|2024-09-30 19:40:00|38031|38024|38023.5|38016.5|38031|38024|37991|37984|149
1727725500000|2024-09-30 19:45:00|38021|38014|38078.5|38071.5|38096|38089|38021|38014|129
1727725800000|2024-09-30 19:50:00|38076|38069|38086|38079|38111|38104|38066|38059|144
1727726100000|2024-09-30 19:55:00|38083.5|38076.5|38103.5|38096.5|38166|38159|38076|38069|477
1727726400000|2024-09-30 20:00:00|38101|38094|38096|38089|38126|38119|38061|38054|292
1727726700000|2024-09-30 20:05:00|38093.5|38086.5|38106|38099|38118.5|38111.5|38093.5|38086.5|41
1727727000000|2024-09-30 20:10:00|38108.5|38101.5|38101|38094|38111|38104|38098.5|38091.5|32
1727727300000|2024-09-30 20:15:00|38106|38099|38151|38144|38153.5|38146.5|38106|38099|46
1727727600000|2024-09-30 20:20:00|38153.5|38146.5|38151|38144|38163.5|38156.5|38143.5|38136.5|30
1727727900000|2024-09-30 20:25:00|38148.5|38141.5|38161|38154|38166|38159|38143.5|38136.5|2
1727728200000|2024-09-30 20:30:00|38163.5|38156.5|38191|38184|38191|38184|38153.5|38146.5|49
1727728500000|2024-09-30 20:35:00|38193.5|38186.5|38203.5|38196.5|38208.5|38201.5|38191|38184|18
1727728800000|2024-09-30 20:40:00|38198.5|38191.5|38186|38179|38203.5|38196.5|38181|38174|19
1727729100000|2024-09-30 20:45:00|38183.5|38176.5|38186|38179|38208.5|38201.5|38178.5|38171.5|31
1727729400000|2024-09-30 20:50:00|38181|38174|38198.5|38191.5|38206|38199|38178.5|38171.5|52
1727729700000|2024-09-30 20:55:00|38201|38194|38202.5|38187.5|38207.5|38196.5|38178.5|38171.5|53
1727730000000|2024-09-30 21:00:00|38187.5|38172.5|38200|38185|38205|38190|38185|38170|1
1727730300000|2024-09-30 21:05:00|38192.5|38177.5|38202.5|38187.5|38205|38190|38187.5|38172.5|3
1727730600000|2024-09-30 21:10:00|38210|38180|38210|38180|38210|38180|38210|38180|15190
1727733600000|2024-09-30 22:00:00|38200|38185|38232.5|38217.5|38235|38220|38192.5|38177.5|26
1727733900000|2024-09-30 22:05:00|38235|38220|38175|38160|38235|38220|38172.5|38157.5|23
1727734200000|2024-09-30 22:10:00|38172.5|38157.5|38177.5|38162.5|38182.5|38167.5|38170|38155|3
1727734500000|2024-09-30 22:15:00|38180|38165|38197.5|38182.5|38205|38190|38162.5|38147.5|34
1727734800000|2024-09-30 22:20:00|38195|38180|38197.5|38182.5|38197.5|38182.5|38190|38175|0
1727735100000|2024-09-30 22:25:00|38200|38185|38190|38175|38200|38185|38185|38170|8
1727735400000|2024-09-30 22:30:00|38187.5|38172.5|38197.5|38182.5|38200|38185|38180|38165|4
1727735700000|2024-09-30 22:35:00|38195|38180|38182.5|38167.5|38195|38180|38182.5|38167.5|0
1727736000000|2024-09-30 22:40:00|38185|38170|38182.5|38167.5|38190|38175|38182.5|38167.5|0
1727736300000|2024-09-30 22:45:00|38185|38170|38175|38160|38185|38170|38172.5|38157.5|4
1727736600000|2024-09-30 22:50:00|38177.5|38162.5|38182.5|38167.5|38195|38180|38152.5|38137.5|74
1727736900000|2024-09-30 22:55:00|38180|38165|38195|38180|38197.5|38182.5|38175|38160|24
1727737200000|2024-09-30 23:00:00|38192.5|38177.5|38182.5|38167.5|38192.5|38177.5|38182.5|38167.5|2
1727737500000|2024-09-30 23:05:00|38177.5|38162.5|38167.5|38152.5|38185|38170|38140|38125|70
1727737800000|2024-09-30 23:10:00|38170|38155|38197.5|38182.5|38207.5|38192.5|38167.5|38152.5|10
1727738100000|2024-09-30 23:15:00|38200|38185|38185|38170|38210|38195|38182.5|38167.5|14
1727738400000|2024-09-30 23:20:00|38187.5|38172.5|38185|38170|38205|38190|38185|38170|1
1727738700000|2024-09-30 23:25:00|38177.5|38162.5|38182.5|38167.5|38197.5|38182.5|38175|38160|9
1727739000000|2024-09-30 23:30:00|38185|38170|38198.5|38191.5|38231|38224|38173.5|38165|11980
1727739300000|2024-09-30 23:35:00|38201|38194|38226|38219|38246|38239|38181|38174|163
1727739600000|2024-09-30 23:40:00|38228.5|38221.5|38253.5|38246.5|38273.5|38266.5|38216|38209|84
1727739900000|2024-09-30 23:45:00|38251|38244|38173.5|38166.5|38273.5|38266.5|38163.5|38156.5|210
1727740200000|2024-09-30 23:50:00|38171|38164|38218.5|38211.5|38221|38214|38158.5|38151.5|207
1727740500000|2024-09-30 23:55:00|38221|38214|38298.5|38291.5|38298.5|38291.5|38221|38214|239
1727740800000|2024-10-01 00:00:00|38296|38289|38278.5|38271.5|38356|38349|38268.5|38261.5|636
1727741100000|2024-10-01 00:05:00|38281|38274|38366|38359|38366|38359|38271|38264|209
1727741400000|2024-10-01 00:10:00|38371|38364|38378.5|38371.5|38396|38389|38333.5|38326.5|264
1727741700000|2024-10-01 00:15:00|38381|38374|38328.5|38321.5|38383.5|38376.5|38326|38319|364
1727742000000|2024-10-01 00:20:00|38331|38324|38378.5|38371.5|38386|38379|38323.5|38316.5|142
1727742300000|2024-10-01 00:25:00|38376|38369|38418.5|38411.5|38423.5|38416.5|38341|38334|255
1727742600000|2024-10-01 00:30:00|38416|38409|38438.5|38431.5|38441|38434|38388.5|38381.5|195
1727742900000|2024-10-01 00:35:00|38441|38434|38466|38459|38476|38469|38438.5|38431.5|235
1727743200000|2024-10-01 00:40:00|38468.5|38461.5|38501|38494|38533.5|38526.5|38468.5|38461.5|404
1727743500000|2024-10-01 00:45:00|38498.5|38491.5|38583.5|38576.5|38586|38579|38498.5|38491.5|246
1727743800000|2024-10-01 00:50:00|38586|38579|38528.5|38521.5|38591|38584|38513.5|38506.5|168
1727744100000|2024-10-01 00:55:00|38518.5|38511.5|38456|38449|38531|38524|38456|38449|201
1727744400000|2024-10-01 01:00:00|38458.5|38451.5|38486|38479|38521|38514|38448.5|38441.5|133
1727744700000|2024-10-01 01:05:00|38488.5|38481.5|38503.5|38496.5|38528.5|38521.5|38481|38474|149
1727745000000|2024-10-01 01:10:00|38506|38499|38556|38549|38571|38564|38486|38479|149
1727745300000|2024-10-01 01:15:00|38558.5|38551.5|38581|38574|38591|38584|38543.5|38536.5|136
1727745600000|2024-10-01 01:20:00|38583.5|38576.5|38556|38549|38591|38584|38553.5|38546.5|137
1727745900000|2024-10-01 01:25:00|38558.5|38551.5|38616|38609|38628.5|38621.5|38556|38549|217
1727746200000|2024-10-01 01:30:00|38618.5|38611.5|38581|38574|38628.5|38621.5|38563.5|38556.5|211
1727746500000|2024-10-01 01:35:00|38578.5|38571.5|38573.5|38566.5|38606|38599|38546|38539|125
1727746800000|2024-10-01 01:40:00|38571|38564|38588.5|38581.5|38613.5|38606.5|38571|38564|177
1727747100000|2024-10-01 01:45:00|38586|38579|38568.5|38561.5|38603.5|38596.5|38561|38554|143
1727747400000|2024-10-01 01:50:00|38571|38564|38528.5|38521.5|38573.5|38566.5|38508.5|38501.5|197
1727747700000|2024-10-01 01:55:00|38531|38524|38496|38489|38553.5|38546.5|38448.5|38441.5|201
1727748000000|2024-10-01 02:00:00|38493.5|38486.5|38465.5|38458.5|38498|38491|38453|38446|154
1727748300000|2024-10-01 02:05:00|38463|38456|38425.5|38418.5|38465.5|38458.5|38398|38391|332
1727748600000|2024-10-01 02:10:00|38423|38416|38410.5|38403.5|38448|38441|38398|38391|150
1727748900000|2024-10-01 02:15:00|38413|38406|38460.5|38453.5|38483|38476|38383|38376|202
1727749200000|2024-10-01 02:20:00|38458|38451|38485.5|38478.5|38488|38481|38438|38431|123
1727749500000|2024-10-01 02:25:00|38488|38481|38480.5|38473.5|38498|38491|38458|38451|77
1727749800000|2024-10-01 02:30:00|38478|38471|38453|38446|38498|38491|38450.5|38443.5|97
1727750100000|2024-10-01 02:35:00|38450.5|38443.5|38478|38471|38483|38476|38428|38421|88
1727750400000|2024-10-01 02:40:00|38475.5|38468.5|38500.5|38493.5|38505.5|38498.5|38475.5|38468.5|53
1727750700000|2024-10-01 02:45:00|38503|38496|38508|38501|38535.5|38528.5|38500.5|38493.5|76
1727751000000|2024-10-01 02:50:00|38505.5|38498.5|38520.5|38513.5|38528|38521|38505.5|38498.5|66
1727751300000|2024-10-01 02:55:00|38518|38511|38500.5|38493.5|38518|38511|38470.5|38463.5|66
1727751600000|2024-10-01 03:00:00|38498|38491|38468|38461|38508|38501|38468|38461|78
1727751900000|2024-10-01 03:05:00|38465.5|38458.5|38490.5|38483.5|38493|38486|38453|38446|36
1727752200000|2024-10-01 03:10:00|38493|38486|38505.5|38498.5|38515.5|38508.5|38490.5|38483.5|59
1727752500000|2024-10-01 03:15:00|38503|38496|38498|38491|38518|38511|38498|38491|36
1727752800000|2024-10-01 03:20:00|38495.5|38488.5|38480.5|38473.5|38500.5|38493.5|38473|38466|48
1727753100000|2024-10-01 03:25:00|38478|38471|38470.5|38463.5|38483|38476|38460.5|38453.5|56
1727753400000|2024-10-01 03:30:00|38473|38466|38588|38581|38605.5|38598.5|38473|38466|329
1727753700000|2024-10-01 03:35:00|38590.5|38583.5|38640.5|38633.5|38650.5|38643.5|38575.5|38568.5|240
1727754000000|2024-10-01 03:40:00|38638|38631|38645.5|38638.5|38670.5|38663.5|38618|38611|192
1727754300000|2024-10-01 03:45:00|38643|38636|38683|38676|38693|38686|38638|38631|96
1727754600000|2024-10-01 03:50:00|38685.5|38678.5|38695.5|38688.5|38698|38691|38655.5|38648.5|160
1727754900000|2024-10-01 03:55:00|38698|38691|38708|38701|38728|38721|38673|38666|177
1727755200000|2024-10-01 04:00:00|38710.5|38703.5|38653|38646|38720.5|38713.5|38630.5|38623.5|242
1727755500000|2024-10-01 04:05:00|38655.5|38648.5|38665.5|38658.5|38695.5|38688.5|38630.5|38623.5|129
1727755800000|2024-10-01 04:10:00|38668|38661|38695.5|38688.5|38703|38696|38665.5|38658.5|62
1727756100000|2024-10-01 04:15:00|38698|38691|38678|38671|38703|38696|38665.5|38658.5|110
1727756400000|2024-10-01 04:20:00|38680.5|38673.5|38630.5|38623.5|38685.5|38678.5|38628|38621|134
1727756700000|2024-10-01 04:25:00|38633|38626|38668|38661|38673|38666|38630.5|38623.5|71
1727757000000|2024-10-01 04:30:00|38665.5|38658.5|38648|38641|38665.5|38658.5|38628|38621|90
1727757300000|2024-10-01 04:35:00|38650.5|38643.5|38660.5|38653.5|38673|38666|38633|38626|91
1727757600000|2024-10-01 04:40:00|38663|38656|38680.5|38673.5|38683|38676|38643|38636|122
1727757900000|2024-10-01 04:45:00|38678|38671|38703|38696|38708|38701|38675.5|38668.5|75
1727758200000|2024-10-01 04:50:00|38705.5|38698.5|38665.5|38658.5|38708|38701|38663|38656|87
1727758500000|2024-10-01 04:55:00|38668|38661|38670.5|38663.5|38675.5|38668.5|38658|38651|61
1727758800000|2024-10-01 05:00:00|38668|38661|38685.5|38678.5|38693|38686|38663|38656|90
1727759100000|2024-10-01 05:05:00|38683|38676|38660.5|38653.5|38688|38681|38648|38641|131
1727759400000|2024-10-01 05:10:00|38658|38651|38678|38671|38680.5|38673.5|38648|38641|117
1727759700000|2024-10-01 05:15:00|38673|38666|38670.5|38663.5|38693|38686|38658|38651|62
1727760000000|2024-10-01 05:20:00|38668|38661|38648|38641|38673|38666|38630.5|38623.5|125
1727760300000|2024-10-01 05:25:00|38650.5|38643.5|38668|38661|38673|38666|38638|38631|80
1727760600000|2024-10-01 05:30:00|38665.5|38658.5|38685.5|38678.5|38703|38696|38648|38641|102
1727760900000|2024-10-01 05:35:00|38683|38676|38653|38646|38698|38691|38648|38641|143
1727761200000|2024-10-01 05:40:00|38650.5|38643.5|38628|38621|38653|38646|38618|38611|209
1727761500000|2024-10-01 05:45:00|38630.5|38623.5|38635.5|38628.5|38638|38631|38608|38601|222
1727761800000|2024-10-01 05:50:00|38638|38631|38695.5|38688.5|38698|38691|38625.5|38618.5|294
1727762100000|2024-10-01 05:55:00|38693|38686|38618|38611|38693|38686|38608|38601|631
1727762400000|2024-10-01 06:00:00|38658|38651|38733|38726|38743|38736|38623|38616|1654
1727762700000|2024-10-01 06:05:00|38730.5|38723.5|38725.5|38718.5|38770.5|38763.5|38718|38711|439
1727763000000|2024-10-01 06:10:00|38728|38721|38755.5|38748.5|38763|38756|38725.5|38718.5|390
1727763300000|2024-10-01 06:15:00|38753|38746|38768|38761|38793|38786|38753|38746|408
1727763600000|2024-10-01 06:20:00|38763|38756|38730.5|38723.5|38765.5|38758.5|38715.5|38708.5|209
1727763900000|2024-10-01 06:25:00|38733|38726|38710.5|38703.5|38733|38726|38700.5|38693.5|91
1727764200000|2024-10-01 06:30:00|38713|38706|38720.5|38713.5|38730.5|38723.5|38713|38706|44
1727764500000|2024-10-01 06:35:00|38723|38716|38715.5|38708.5|38725.5|38718.5|38705.5|38698.5|20
1727764800000|2024-10-01 06:40:00|38718|38711|38725.5|38718.5|38728|38721|38705.5|38698.5|14
1727765100000|2024-10-01 06:45:00|38723|38716|38735.5|38728.5|38740.5|38733.5|38723|38716|94
1727765400000|2024-10-01 06:50:00|38733|38726|38698|38691|38743|38736|38698|38691|44
1727765700000|2024-10-01 06:55:00|38695.5|38688.5|38653|38646|38698|38691|38653|38646|37
1727766000000|2024-10-01 07:00:00|38650.5|38643.5|38645.5|38638.5|38653|38646|38610.5|38603.5|189
1727766300000|2024-10-01 07:05:00|38643|38636|38540.5|38533.5|38648|38641|38535.5|38528.5|256
1727766600000|2024-10-01 07:10:00|38543|38536|38528|38521|38570.5|38563.5|38520.5|38513.5|146
1727766900000|2024-10-01 07:15:00|38530.5|38523.5|38510.5|38503.5|38540.5|38533.5|38510.5|38503.5|139
1727767200000|2024-10-01 07:20:00|38513|38506|38585.5|38578.5|38595.5|38588.5|38505.5|38498.5|94
1727767500000|2024-10-01 07:25:00|38588|38581|38628|38621|38643|38636|38583|38576|169
1727767800000|2024-10-01 07:30:00|38625.5|38618.5|38550.5|38543.5|38645.5|38638.5|38518|38511|402
1727768100000|2024-10-01 07:35:00|38553|38546|38598|38591|38605.5|38598.5|38553|38546|94
1727768400000|2024-10-01 07:40:00|38595.5|38588.5|38598|38591|38623|38616|38585.5|38578.5|56
1727768700000|2024-10-01 07:45:00|38595.5|38588.5|38573|38566|38595.5|38588.5|38548|38541|77
1727769000000|2024-10-01 07:50:00|38585.5|38578.5|38590.5|38583.5|38598|38591|38570.5|38563.5|32
1727769300000|2024-10-01 07:55:00|38593|38586|38623|38616|38635.5|38628.5|38590.5|38583.5|29
1727769600000|2024-10-01 08:00:00|38628|38621|38550.5|38543.5|38628|38621|38550.5|38543.5|39
1727769900000|2024-10-01 08:05:00|38553|38546|38525.5|38518.5|38555.5|38548.5|38515.5|38508.5|50
1727770200000|2024-10-01 08:10:00|38528|38521|38463|38456|38535.5|38528.5|38438|38431|130
1727770500000|2024-10-01 08:15:00|38460.5|38453.5|38438|38431|38465.5|38458.5|38418|38411|192
1727770800000|2024-10-01 08:20:00|38440.5|38433.5|38420.5|38413.5|38473|38466|38418|38411|163
1727771100000|2024-10-01 08:25:00|38423|38416|38460.5|38453.5|38475.5|38468.5|38420.5|38413.5|39
1727771400000|2024-10-01 08:30:00|38458|38451|38500.5|38493.5|38520.5|38513.5|38443|38436|126
1727771700000|2024-10-01 08:35:00|38498|38491|38500.5|38493.5|38525.5|38518.5|38483|38476|73
1727772000000|2024-10-01 08:40:00|38498|38491|38525.5|38518.5|38528|38521|38490.5|38483.5|29
1727772300000|2024-10-01 08:45:00|38523|38516|38498|38491|38525.5|38518.5|38480.5|38473.5|26
1727772600000|2024-10-01 08:50:00|38495.5|38488.5|38490.5|38483.5|38503|38496|38478|38471|109
1727772900000|2024-10-01 08:55:00|38493|38486|38523|38516|38530.5|38523.5|38490.5|38483.5|45
1727773200000|2024-10-01 09:00:00|38520.5|38513.5|38498|38491|38528|38521|38478|38471|32
1727773500000|2024-10-01 09:05:00|38500.5|38493.5|38490.5|38483.5|38503|38496|38475.5|38468.5|15
1727773800000|2024-10-01 09:10:00|38493|38486|38490.5|38483.5|38505.5|38498.5|38480.5|38473.5|65
1727774100000|2024-10-01 09:15:00|38488|38481|38483|38476|38505.5|38498.5|38480.5|38473.5|73
1727774400000|2024-10-01 09:20:00|38478|38471|38480.5|38473.5|38488|38481|38458|38451|50
1727774700000|2024-10-01 09:25:00|38483|38476|38515.5|38508.5|38523|38516|38478|38471|25
1727775000000|2024-10-01 09:30:00|38513|38506|38505.5|38498.5|38520.5|38513.5|38488|38481|20
1727775300000|2024-10-01 09:35:00|38508|38501|38488|38481|38508|38501|38483|38476|24
1727775600000|2024-10-01 09:40:00|38485.5|38478.5|38475.5|38468.5|38490.5|38483.5|38473|38466|20
1727775900000|2024-10-01 09:45:00|38478|38471|38483|38476|38503|38496|38473|38466|16
1727776200000|2024-10-01 09:50:00|38485.5|38478.5|38493|38486|38518|38511|38483|38476|33
1727776500000|2024-10-01 09:55:00|38490.5|38483.5|38515.5|38508.5|38515.5|38508.5|38490.5|38483.5|14
1727776800000|2024-10-01 10:00:00|38518|38511|38520.5|38513.5|38530.5|38523.5|38508|38501|14
1727777100000|2024-10-01 10:05:00|38518|38511|38508|38501|38520.5|38513.5|38500.5|38493.5|10
1727777400000|2024-10-01 10:10:00|38505.5|38498.5|38518|38511|38518|38511|38503|38496|10
1727777700000|2024-10-01 10:15:00|38515.5|38508.5|38518|38511|38520.5|38513.5|38505.5|38498.5|2
1727778000000|2024-10-01 10:20:00|38515.5|38508.5|38520.5|38513.5|38530.5|38523.5|38515.5|38508.5|6
1727778300000|2024-10-01 10:25:00|38518|38511|38525.5|38518.5|38528|38521|38508|38501|11
1727778600000|2024-10-01 10:30:00|38528|38521|38515.5|38508.5|38528|38521|38505.5|38498.5|8
1727778900000|2024-10-01 10:35:00|38513|38506|38515.5|38508.5|38518|38511|38495.5|38488.5|5
1727779200000|2024-10-01 10:40:00|38518|38511|38520.5|38513.5|38543|38536|38515.5|38508.5|8
1727779500000|2024-10-01 10:45:00|38523|38516|38533|38526|38533|38526|38513|38506|6
1727779800000|2024-10-01 10:50:00|38535.5|38528.5|38553|38546|38555.5|38548.5|38513|38506|20
1727780100000|2024-10-01 10:55:00|38550.5|38543.5|38570.5|38563.5|38573|38566|38538|38531|27
1727780400000|2024-10-01 11:00:00|38568|38561|38575.5|38568.5|38583|38576|38560.5|38553.5|83
1727780700000|2024-10-01 11:05:00|38578|38571|38580.5|38573.5|38593|38586|38560.5|38553.5|28
1727781000000|2024-10-01 11:10:00|38583|38576|38565.5|38558.5|38583|38576|38563|38556|7
1727781300000|2024-10-01 11:15:00|38568|38561|38560.5|38553.5|38575.5|38568.5|38545.5|38538.5|29
1727781600000|2024-10-01 11:20:00|38558|38551|38543|38536|38570.5|38563.5|38543|38536|72
1727781900000|2024-10-01 11:25:00|38540.5|38533.5|38540.5|38533.5|38548|38541|38523|38516|19
1727782200000|2024-10-01 11:30:00|38543|38536|38530.5|38523.5|38553|38546|38528|38521|6
1727782500000|2024-10-01 11:35:00|38528|38521|38513|38506|38540.5|38533.5|38513|38506|2
1727782800000|2024-10-01 11:40:00|38508|38501|38498|38491|38513|38506|38493|38486|49
1727783100000|2024-10-01 11:45:00|38495.5|38488.5|38495.5|38488.5|38518|38511|38493|38486|78
1727783400000|2024-10-01 11:50:00|38498|38491|38518|38511|38528|38521|38495.5|38488.5|108
1727783700000|2024-10-01 11:55:00|38515.5|38508.5|38550.5|38543.5|38553|38546|38513|38506|37
1727784000000|2024-10-01 12:00:00|38553|38546|38550.5|38543.5|38573|38566|38543|38536|120
1727784300000|2024-10-01 12:05:00|38548|38541|38543|38536|38550.5|38543.5|38525.5|38518.5|50
1727784600000|2024-10-01 12:10:00|38540.5|38533.5|38550.5|38543.5|38563|38556|38538|38531|22
1727784900000|2024-10-01 12:15:00|38553|38546|38545.5|38538.5|38553|38546|38528|38521|20
1727785200000|2024-10-01 12:20:00|38543|38536|38568|38561|38573|38566|38543|38536|24
1727785500000|2024-10-01 12:25:00|38565.5|38558.5|38538|38531|38640.5|38633.5|38535.5|38528.5|409
1727785800000|2024-10-01 12:30:00|38540.5|38533.5|38553|38546|38563|38556|38513|38506|152
1727786100000|2024-10-01 12:35:00|38555.5|38548.5|38580.5|38573.5|38583|38576|38545.5|38538.5|38
1727786400000|2024-10-01 12:40:00|38578|38571|38575.5|38568.5|38593|38586|38570.5|38563.5|27
1727786700000|2024-10-01 12:45:00|38578|38571|38598|38591|38610.5|38603.5|38568|38561|27
1727787000000|2024-10-01 12:50:00|38600.5|38593.5|38605.5|38598.5|38628|38621|38595.5|38588.5|89
1727787300000|2024-10-01 12:55:00|38603|38596|38635.5|38628.5|38638|38631|38598|38591|19
1727787600000|2024-10-01 13:00:00|38630.5|38623.5|38608|38601|38633|38626|38603|38596|66
1727787900000|2024-10-01 13:05:00|38605.5|38598.5|38623|38616|38628|38621|38595.5|38588.5|24
1727788200000|2024-10-01 13:10:00|38625.5|38618.5|38588|38581|38630.5|38623.5|38588|38581|49
1727788500000|2024-10-01 13:15:00|38590.5|38583.5|38548|38541|38590.5|38583.5|38543|38536|27
1727788800000|2024-10-01 13:20:00|38545.5|38538.5|38563|38556|38565.5|38558.5|38533|38526|20
1727789100000|2024-10-01 13:25:00|38560.5|38553.5|38550.5|38543.5|38565.5|38558.5|38545.5|38538.5|59
1727789400000|2024-10-01 13:30:00|38548|38541|38325.5|38318.5|38553|38546|38293|38286|934
1727789700000|2024-10-01 13:35:00|38328|38321|38153|38146|38330.5|38323.5|38095.5|38088.5|1290
1727790000000|2024-10-01 13:40:00|38155.5|38148.5|38125.5|38118.5|38163|38156|38035.5|38028.5|726
1727790300000|2024-10-01 13:45:00|38128|38121|38083|38076|38128|38121|38018|38011|464
1727790600000|2024-10-01 13:50:00|38080.5|38073.5|38070.5|38063.5|38080.5|38073.5|37990.5|37983.5|290
1727790900000|2024-10-01 13:55:00|38073|38066|38145.5|38138.5|38150.5|38143.5|38025.5|38018.5|338
1727791200000|2024-10-01 14:00:00|38148|38141|38085.5|38078.5|38205.5|38198.5|38013|38006|780
1727791500000|2024-10-01 14:05:00|38083|38076|37868|37861|38083|38076|37838|37831|736
1727791800000|2024-10-01 14:10:00|37863|37856|37835.5|37828.5|37885.5|37878.5|37755.5|37748.5|521
1727792100000|2024-10-01 14:15:00|37833|37826|37765.5|37758.5|37838|37831|37718|37711|445
1727792400000|2024-10-01 14:20:00|37768|37761|37925.5|37918.5|37985.5|37978.5|37765.5|37758.5|661
1727792700000|2024-10-01 14:25:00|37928|37921|37848|37841|37948|37941|37800.5|37793.5|305
1727793000000|2024-10-01 14:30:00|37845.5|37838.5|37865.5|37858.5|37893|37886|37735.5|37728.5|292
1727793300000|2024-10-01 14:35:00|37860.5|37853.5|37963|37956|38000.5|37993.5|37850.5|37843.5|535
1727793600000|2024-10-01 14:40:00|37960.5|37953.5|37965.5|37958.5|38033|38026|37948|37941|555
1727793900000|2024-10-01 14:45:00|37960.5|37953.5|37930.5|37923.5|37980.5|37973.5|37910.5|37903.5|87
1727794200000|2024-10-01 14:50:00|37928|37921|37910.5|37903.5|37953|37946|37893|37886|108
1727794500000|2024-10-01 14:55:00|37913|37906|37985.5|37978.5|37995.5|37988.5|37908|37901|90
1727794800000|2024-10-01 15:00:00|37988|37981|37988|37981|38013|38006|37950.5|37943.5|58
1727795100000|2024-10-01 15:05:00|37983|37976|37825.5|37818.5|37983|37976|37823|37816|402
1727795400000|2024-10-01 15:10:00|37823|37816|37870.5|37863.5|37885.5|37878.5|37813|37806|135
1727795700000|2024-10-01 15:15:00|37868|37861|37880.5|37873.5|37888|37881|37828|37821|112
1727796000000|2024-10-01 15:20:00|37878|37871|37870.5|37863.5|37950.5|37943.5|37868|37861|205
1727796300000|2024-10-01 15:25:00|37873|37866|37968|37961|37980.5|37973.5|37873|37866|284
1727796600000|2024-10-01 15:30:00|37960.5|37953.5|38000.5|37993.5|38005.5|37998.5|37948|37941|392
1727796900000|2024-10-01 15:35:00|37998|37991|38013|38006|38028|38021|37988|37981|191
1727797200000|2024-10-01 15:40:00|38015.5|38008.5|38013|38006|38073|38066|37995.5|37988.5|210
1727797500000|2024-10-01 15:45:00|38008|38001|37953|37946|38015.5|38008.5|37933|37926|272
1727797800000|2024-10-01 15:50:00|37955.5|37948.5|37963|37956|37990.5|37983.5|37948|37941|92
1727798100000|2024-10-01 15:55:00|37965.5|37958.5|37898|37891|37978|37971|37895.5|37888.5|74
1727798400000|2024-10-01 16:00:00|37895.5|37888.5|37948|37941|37963|37956|37863|37856|108
1727798700000|2024-10-01 16:05:00|37945.5|37938.5|37948|37941|37970.5|37963.5|37920.5|37913.5|73
1727799000000|2024-10-01 16:10:00|37950.5|37943.5|37920.5|37913.5|37978|37971|37898|37891|64
1727799300000|2024-10-01 16:15:00|37923|37916|37920.5|37913.5|37940.5|37933.5|37908|37901|60
1727799600000|2024-10-01 16:20:00|37923|37916|37885.5|37878.5|37925.5|37918.5|37873|37866|51
1727799900000|2024-10-01 16:25:00|37888|37881|37895.5|37888.5|37908|37901|37848|37841|78
1727800200000|2024-10-01 16:30:00|37893|37886|37793|37786|37900.5|37893.5|37595.5|37588.5|1693
1727800500000|2024-10-01 16:35:00|37788|37781|37803|37796|37845.5|37838.5|37750.5|37743.5|681
1727800800000|2024-10-01 16:40:00|37793|37786|37765.5|37758.5|37835.5|37828.5|37753|37746|244
1727801100000|2024-10-01 16:45:00|37770.5|37763.5|37748|37741|37785.5|37778.5|37690.5|37683.5|272
1727801400000|2024-10-01 16:50:00|37745.5|37738.5|37838|37831|37868|37861|37745.5|37738.5|164
1727801700000|2024-10-01 16:55:00|37835.5|37828.5|37858|37851|37898|37891|37795.5|37788.5|171
1727802000000|2024-10-01 17:00:00|37855.5|37848.5|37785.5|37778.5|37868|37861|37780.5|37773.5|93
1727802300000|2024-10-01 17:05:00|37788|37781|37785.5|37778.5|37803|37796|37733|37726|189
1727802600000|2024-10-01 17:10:00|37788|37781|37715.5|37708.5|37800.5|37793.5|37710.5|37703.5|40
1727802900000|2024-10-01 17:15:00|37713|37706|37710.5|37703.5|37718|37711|37658|37651|56
1727803200000|2024-10-01 17:20:00|37713|37706|37713|37706|37760.5|37753.5|37705.5|37698.5|73
1727803500000|2024-10-01 17:25:00|37710.5|37703.5|37695.5|37688.5|37725.5|37718.5|37683|37676|109
1727803800000|2024-10-01 17:30:00|37698|37691|37818|37811|37835.5|37828.5|37678|37671|241
1727804100000|2024-10-01 17:35:00|37815.5|37808.5|37815.5|37808.5|37830.5|37823.5|37763|37756|96
1727804400000|2024-10-01 17:40:00|37813|37806|37903|37896|37920.5|37913.5|37808|37801|247
1727804700000|2024-10-01 17:45:00|37900.5|37893.5|37918|37911|37953|37946|37898|37891|166
1727805000000|2024-10-01 17:50:00|37920.5|37913.5|37968|37961|37968|37961|37918|37911|293
1727805300000|2024-10-01 17:55:00|37960.5|37953.5|38053|38046|38058|38051|37960.5|37953.5|250
1727805600000|2024-10-01 18:00:00|38048|38041|38100.5|38093.5|38120.5|38113.5|38048|38041|153
1727805900000|2024-10-01 18:05:00|38103|38096|38170.5|38163.5|38180.5|38173.5|38098|38091|170
1727806200000|2024-10-01 18:10:00|38168|38161|38215.5|38208.5|38218|38211|38155.5|38148.5|98
1727806500000|2024-10-01 18:15:00|38210.5|38203.5|38183|38176|38235.5|38228.5|38180.5|38173.5|69
1727806800000|2024-10-01 18:20:00|38180.5|38173.5|38185.5|38178.5|38198|38191|38165.5|38158.5|54
1727807100000|2024-10-01 18:25:00|38183|38176|38228|38221|38235.5|38228.5|38175.5|38168.5|200
1727807400000|2024-10-01 18:30:00|38230.5|38223.5|38213|38206|38248|38241|38203|38196|73
1727807700000|2024-10-01 18:35:00|38210.5|38203.5|38203|38196|38223|38216|38155.5|38148.5|88
1727808000000|2024-10-01 18:40:00|38205.5|38198.5|38183|38176|38213|38206|38163|38156|62
1727808300000|2024-10-01 18:45:00|38185.5|38178.5|38160.5|38153.5|38198|38191|38150.5|38143.5|83
1727808600000|2024-10-01 18:50:00|38163|38156|38120.5|38113.5|38173|38166|38093|38086|169
1727808900000|2024-10-01 18:55:00|38123|38116|38138|38131|38200.5|38193.5|38120.5|38113.5|100
1727809200000|2024-10-01 19:00:00|38135.5|38128.5|38113|38106|38145.5|38138.5|38108|38101|62
1727809500000|2024-10-01 19:05:00|38110.5|38103.5|38115.5|38108.5|38130.5|38123.5|38083|38076|43
1727809800000|2024-10-01 19:10:00|38118|38111|38105.5|38098.5|38120.5|38113.5|38093|38086|63
1727810100000|2024-10-01 19:15:00|38103|38096|38113|38106|38125.5|38118.5|38075.5|38068.5|259
1727810400000|2024-10-01 19:20:00|38110.5|38103.5|38135.5|38128.5|38153|38146|38108|38101|177
1727810700000|2024-10-01 19:25:00|38133|38126|38123|38116|38145.5|38138.5|38108|38101|65
1727811000000|2024-10-01 19:30:00|38120.5|38113.5|38075.5|38068.5|38125.5|38118.5|38073|38066|179
1727811300000|2024-10-01 19:35:00|38078|38071|38040.5|38033.5|38083|38076|38023|38016|103
1727811600000|2024-10-01 19:40:00|38043|38036|38025.5|38018.5|38068|38061|38023|38016|97
1727811900000|2024-10-01 19:45:00|38028|38021|38003|37996|38035.5|38028.5|37998|37991|196
1727812200000|2024-10-01 19:50:00|38008|38001|37985.5|37978.5|38018|38011|37953|37946|261
1727812500000|2024-10-01 19:55:00|37983|37976|38008|38001|38070.5|38063.5|37983|37976|395
1727812800000|2024-10-01 20:00:00|38015.5|38008.5|38045.5|38038.5|38073|38066|38015.5|38008.5|113
1727813100000|2024-10-01 20:05:00|38043|38036|38050.5|38043.5|38050.5|38043.5|38015.5|38008.5|41
1727813400000|2024-10-01 20:10:00|38053|38046|38038|38031|38058|38051|38020.5|38013.5|49
1727813700000|2024-10-01 20:15:00|38040.5|38033.5|38028|38021|38043|38036|38020.5|38013.5|25
1727814000000|2024-10-01 20:20:00|38025.5|38018.5|38020.5|38013.5|38028|38021|38015.5|38008.5|33
1727814300000|2024-10-01 20:25:00|38008|38001|38015.5|38008.5|38018|38011|37988|37981|70
1727814600000|2024-10-01 20:30:00|38018|38011|38010.5|38003.5|38020.5|38013.5|38003|37996|19
1727814900000|2024-10-01 20:35:00|38013|38006|38015.5|38008.5|38023|38016|38010.5|38003.5|18
1727815200000|2024-10-01 20:40:00|38018|38011|37993|37986|38018|38011|37993|37986|26
1727815500000|2024-10-01 20:45:00|37998|37991|37990.5|37983.5|38003|37996|37988|37981|32
1727815800000|2024-10-01 20:50:00|37993|37986|37995.5|37988.5|38013|38006|37985.5|37978.5|10
1727816100000|2024-10-01 20:55:00|37993|37986|37982|37967|38018|38011|37969.5|37954.5|79
1727816400000|2024-10-01 21:00:00|37984.5|37969.5|37979.5|37964.5|37997|37982|37979.5|37964.5|0
1727816700000|2024-10-01 21:05:00|37994.5|37979.5|37982|37967|37994.5|37979.5|37962|37947|2
1727817000000|2024-10-01 21:10:00|37984.5|37969.5|37992|37962|37992|37969.5|37984.5|37962|14482
1727820000000|2024-10-01 22:00:00|38019.5|38004.5|37892|37877|38032|38017|37892|37877|7
1727820300000|2024-10-01 22:05:00|37894.5|37879.5|37892|37877|37897|37882|37884.5|37869.5|5
1727820600000|2024-10-01 22:10:00|37894.5|37879.5|37869.5|37854.5|37894.5|37879.5|37854.5|37839.5|16
1727820900000|2024-10-01 22:15:00|37872|37857|37887|37872|37887|37872|37872|37857|5
1727821200000|2024-10-01 22:20:00|37892|37877|37867|37852|37892|37877|37854.5|37839.5|3
1727821500000|2024-10-01 22:25:00|37869.5|37854.5|37864.5|37849.5|37879.5|37864.5|37864.5|37849.5|2
1727821800000|2024-10-01 22:30:00|37867|37852|37884.5|37869.5|37887|37872|37862|37847|10
1727822100000|2024-10-01 22:35:00|37887|37872|37912|37897|37912|37897|37887|37872|26
1727822400000|2024-10-01 22:40:00|37924.5|37909.5|37864.5|37849.5|37924.5|37909.5|37857|37842|28
1727822700000|2024-10-01 22:45:00|37862|37847|37879.5|37864.5|37894.5|37879.5|37862|37847|5
1727823000000|2024-10-01 22:50:00|37877|37862|37889.5|37874.5|37899.5|37884.5|37872|37857|5
1727823300000|2024-10-01 22:55:00|37892|37877|37889.5|37874.5|37909.5|37894.5|37889.5|37874.5|34
1727823600000|2024-10-01 23:00:00|37887|37872|37872|37857|37909.5|37894.5|37867|37852|54
1727823900000|2024-10-01 23:05:00|37869.5|37854.5|37839.5|37824.5|37872|37857|37837|37822|43
1727824200000|2024-10-01 23:10:00|37837|37822|37844.5|37829.5|37859.5|37844.5|37829.5|37814.5|20
1727824500000|2024-10-01 23:15:00|37842|37827|37864.5|37849.5|37869.5|37854.5|37827|37812|67
1727824800000|2024-10-01 23:20:00|37867|37852|37854.5|37839.5|37889.5|37874.5|37854.5|37839.5|73
1727825100000|2024-10-01 23:25:00|37852|37837|37834.5|37819.5|37859.5|37844.5|37812|37797|43
1727825400000|2024-10-01 23:30:00|37832|37817|37878|37871|37878|37871|37805.5|37798.5|17038
1727825700000|2024-10-01 23:35:00|37880.5|37873.5|37868|37861|37903|37896|37855.5|37848.5|175
1727826000000|2024-10-01 23:40:00|37865.5|37858.5|37840.5|37833.5|37868|37861|37840.5|37833.5|123
1727826300000|2024-10-01 23:45:00|37838|37831|37963|37956|37965.5|37958.5|37838|37831|340
1727826600000|2024-10-01 23:50:00|37960.5|37953.5|37958|37951|37988|37981|37943|37936|170
1727826900000|2024-10-01 23:55:00|37960.5|37953.5|37930.5|37923.5|37968|37961|37895.5|37888.5|198
1727827200000|2024-10-02 00:00:00|37923|37916|38095.5|38088.5|38105.5|38098.5|37905.5|37898.5|485
1727827500000|2024-10-02 00:05:00|38093|38086|38110.5|38103.5|38128|38121|38058|38051|384
1727827800000|2024-10-02 00:10:00|38113|38106|38180.5|38173.5|38190.5|38183.5|38090.5|38083.5|377
1727828100000|2024-10-02 00:15:00|38173|38166|38098|38091|38190.5|38183.5|38078|38071|316
1727828400000|2024-10-02 00:20:00|38100.5|38093.5|38105.5|38098.5|38130.5|38123.5|38063|38056|147
1727828700000|2024-10-02 00:25:00|38103|38096|38058|38051|38135.5|38128.5|38038|38031|116
1727829000000|2024-10-02 00:30:00|38060.5|38053.5|38090.5|38083.5|38090.5|38083.5|38020.5|38013.5|163
1727829300000|2024-10-02 00:35:00|38093|38086|38055.5|38048.5|38118|38111|38045.5|38038.5|76
1727829600000|2024-10-02 00:40:00|38058|38051|38123|38116|38130.5|38123.5|38035.5|38028.5|74
1727829900000|2024-10-02 00:45:00|38128|38121|38105.5|38098.5|38153|38146|38105.5|38098.5|130
1727830200000|2024-10-02 00:50:00|38108|38101|38070.5|38063.5|38120.5|38113.5|38058|38051|86
1727830500000|2024-10-02 00:55:00|38073|38066|38085.5|38078.5|38095.5|38088.5|38045.5|38038.5|94
1727830800000|2024-10-02 01:00:00|38088|38081|38033|38026|38093|38086|38025.5|38018.5|62
1727831100000|2024-10-02 01:05:00|38035.5|38028.5|37973|37966|38053|38046|37968|37961|194
1727831400000|2024-10-02 01:10:00|37970.5|37963.5|37915.5|37908.5|37985.5|37978.5|37913|37906|99
1727831700000|2024-10-02 01:15:00|37918|37911|37935.5|37928.5|37955.5|37948.5|37895.5|37888.5|194
1727832000000|2024-10-02 01:20:00|37933|37926|37933|37926|37950.5|37943.5|37908|37901|228
1727832300000|2024-10-02 01:25:00|37930.5|37923.5|37965.5|37958.5|37978|37971|37930.5|37923.5|232
1727832600000|2024-10-02 01:30:00|37968|37961|38000.5|37993.5|38023|38016|37945.5|37938.5|355
1727832900000|2024-10-02 01:35:00|37998|37991|38005.5|37998.5|38010.5|38003.5|37963|37956|121
1727833200000|2024-10-02 01:40:00|38003|37996|37975.5|37968.5|38013|38006|37958|37951|81
1727833500000|2024-10-02 01:45:00|37978|37971|38020.5|38013.5|38023|38016|37978|37971|87
1727833800000|2024-10-02 01:50:00|38023|38016|38018|38011|38025.5|38018.5|37993|37986|104
1727834100000|2024-10-02 01:55:00|38015.5|38008.5|38043|38036|38048|38041|38000.5|37993.5|107
1727834400000|2024-10-02 02:00:00|38045.5|38038.5|38040.5|38033.5|38048|38041|37993|37986|145
1727834700000|2024-10-02 02:05:00|38043|38036|38055.5|38048.5|38070.5|38063.5|38038|38031|93
1727835000000|2024-10-02 02:10:00|38053|38046|38033|38026|38053|38046|38013|38006|146
1727835300000|2024-10-02 02:15:00|38035.5|38028.5|37993|37986|38040.5|38033.5|37990.5|37983.5|52
1727835600000|2024-10-02 02:20:00|37995.5|37988.5|38020.5|38013.5|38020.5|38013.5|37985.5|37978.5|61
1727835900000|2024-10-02 02:25:00|38023|38016|38015.5|38008.5|38025.5|38018.5|37985.5|37978.5|58
1727836200000|2024-10-02 02:30:00|38018|38011|38005.5|37998.5|38023|38016|37990.5|37983.5|61
1727836500000|2024-10-02 02:35:00|38003|37996|37975.5|37968.5|38005.5|37998.5|37965.5|37958.5|82
1727836800000|2024-10-02 02:40:00|37973|37966|37953|37946|37975.5|37968.5|37950.5|37943.5|66
1727837100000|2024-10-02 02:45:00|37955.5|37948.5|38015.5|38008.5|38015.5|38008.5|37955.5|37948.5|59
1727837400000|2024-10-02 02:50:00|38018|38011|38005.5|37998.5|38028|38021|38003|37996|72
1727837700000|2024-10-02 02:55:00|38008|38001|38000.5|37993.5|38020.5|38013.5|37995.5|37988.5|37
1727838000000|2024-10-02 03:00:00|37998|37991|37965.5|37958.5|38000.5|37993.5|37953|37946|43
1727838300000|2024-10-02 03:05:00|37963|37956|37953|37946|37965.5|37958.5|37938|37931|45
1727838600000|2024-10-02 03:10:00|37950.5|37943.5|37958|37951|37960.5|37953.5|37938|37931|35
1727838900000|2024-10-02 03:15:00|37960.5|37953.5|37975.5|37968.5|37988|37981|37943|37936|47
1727839200000|2024-10-02 03:20:00|37978|37971|37963|37956|37980.5|37973.5|37963|37956|30
1727839500000|2024-10-02 03:25:00|37960.5|37953.5|37995.5|37988.5|38008|38001|37950.5|37943.5|63
1727839800000|2024-10-02 03:30:00|37993|37986|38040.5|38033.5|38073|38066|37993|37986|163
1727840100000|2024-10-02 03:35:00|38038|38031|38088|38081|38100.5|38093.5|38020.5|38013.5|84
1727840400000|2024-10-02 03:40:00|38090.5|38083.5|38095.5|38088.5|38123|38116|38073|38066|144
1727840700000|2024-10-02 03:45:00|38098|38091|38070.5|38063.5|38105.5|38098.5|38070.5|38063.5|91
1727841000000|2024-10-02 03:50:00|38073|38066|38093|38086|38105.5|38098.5|38070.5|38063.5|69
1727841300000|2024-10-02 03:55:00|38095.5|38088.5|38060.5|38053.5|38095.5|38088.5|38050.5|38043.5|94
1727841600000|2024-10-02 04:00:00|38063|38056|38043|38036|38080.5|38073.5|38033|38026|35
1727841900000|2024-10-02 04:05:00|38045.5|38038.5|38023|38016|38050.5|38043.5|38010.5|38003.5|57
1727842200000|2024-10-02 04:10:00|38020.5|38013.5|38030.5|38023.5|38040.5|38033.5|38010.5|38003.5|86
1727842500000|2024-10-02 04:15:00|38028|38021|38050.5|38043.5|38055.5|38048.5|38028|38021|35
1727842800000|2024-10-02 04:20:00|38048|38041|38038|38031|38073|38066|38020.5|38013.5|130
1727843100000|2024-10-02 04:25:00|38040.5|38033.5|37983|37976|38040.5|38033.5|37975.5|37968.5|75
1727843400000|2024-10-02 04:30:00|37980.5|37973.5|37905.5|37898.5|37988|37981|37873|37866|327
1727843700000|2024-10-02 04:35:00|37908|37901|37903|37896|37928|37921|37880.5|37873.5|105
1727844000000|2024-10-02 04:40:00|37905.5|37898.5|37953|37946|37955.5|37948.5|37903|37896|127
1727844300000|2024-10-02 04:45:00|37955.5|37948.5|37980.5|37973.5|37983|37976|37938|37931|104
1727844600000|2024-10-02 04:50:00|37978|37971|37968|37961|38000.5|37993.5|37960.5|37953.5|127
1727844900000|2024-10-02 04:55:00|37970.5|37963.5|37880.5|37873.5|37970.5|37963.5|37865.5|37858.5|483
1727845200000|2024-10-02 05:00:00|37878|37871|37935.5|37928.5|37945.5|37938.5|37870.5|37863.5|242
1727845500000|2024-10-02 05:05:00|37933|37926|37923|37916|37945.5|37938.5|37910.5|37903.5|165
1727845800000|2024-10-02 05:10:00|37920.5|37913.5|37915.5|37908.5|37948|37941|37890.5|37883.5|131
1727846100000|2024-10-02 05:15:00|37913|37906|37923|37916|37933|37926|37903|37896|81
1727846400000|2024-10-02 05:20:00|37920.5|37913.5|37838|37831|37923|37916|37838|37831|202
1727846700000|2024-10-02 05:25:00|37840.5|37833.5|37818|37811|37843|37836|37790.5|37783.5|263
1727847000000|2024-10-02 05:30:00|37815.5|37808.5|37768|37761|37825.5|37818.5|37750.5|37743.5|381
1727847300000|2024-10-02 05:35:00|37770.5|37763.5|37783|37776|37808|37801|37725.5|37718.5|276
1727847600000|2024-10-02 05:40:00|37785.5|37778.5|37780.5|37773.5|37800.5|37793.5|37748|37741|180
1727847900000|2024-10-02 05:45:00|37783|37776|37730.5|37723.5|37793|37786|37720.5|37713.5|227
1727848200000|2024-10-02 05:50:00|37728|37721|37673|37666|37753|37746|37673|37666|292
1727848500000|2024-10-02 05:55:00|37675.5|37668.5|37790.5|37783.5|37808|37801|37658|37651|846
1727848800000|2024-10-02 06:00:00|37783|37776|37793|37786|37848|37841|37768|37761|1284
1727849100000|2024-10-02 06:05:00|37795.5|37788.5|37745.5|37738.5|37813|37806|37743|37736|469
1727849400000|2024-10-02 06:10:00|37748|37741|37743|37736|37770.5|37763.5|37715.5|37708.5|382
1727849700000|2024-10-02 06:15:00|37740.5|37733.5|37745.5|37738.5|37773|37766|37730.5|37723.5|226
1727850000000|2024-10-02 06:20:00|37750.5|37743.5|37750.5|37743.5|37765.5|37758.5|37738|37731|149
1727850300000|2024-10-02 06:25:00|37753|37746|37773|37766|37775.5|37768.5|37753|37746|74
1727850600000|2024-10-02 06:30:00|37770.5|37763.5|37818|37811|37825.5|37818.5|37760.5|37753.5|125
1727850900000|2024-10-02 06:35:00|37823|37816|37860.5|37853.5|37868|37861|37818|37811|150
1727851200000|2024-10-02 06:40:00|37863|37856|37835.5|37828.5|37873|37866|37830.5|37823.5|128
1727851500000|2024-10-02 06:45:00|37838|37831|37790.5|37783.5|37838|37831|37775.5|37768.5|115
1727851800000|2024-10-02 06:50:00|37793|37786|37840.5|37833.5|37840.5|37833.5|37790.5|37783.5|11
1727852100000|2024-10-02 06:55:00|37838|37831|37805.5|37798.5|37838|37831|37800.5|37793.5|35
1727852400000|2024-10-02 07:00:00|37810.5|37803.5|37863|37856|37880.5|37873.5|37810.5|37803.5|241
1727852700000|2024-10-02 07:05:00|37865.5|37858.5|37830.5|37823.5|37865.5|37858.5|37803|37796|191
1727853000000|2024-10-02 07:10:00|37833|37826|37870.5|37863.5|37878|37871|37810.5|37803.5|146
1727853300000|2024-10-02 07:15:00|37868|37861|37890.5|37883.5|37908|37901|37863|37856|65
1727853600000|2024-10-02 07:20:00|37888|37881|37850.5|37843.5|37890.5|37883.5|37828|37821|125
1727853900000|2024-10-02 07:25:00|37853|37846|37900.5|37893.5|37918|37911|37835.5|37828.5|122
1727854200000|2024-10-02 07:30:00|37903|37896|37910.5|37903.5|37965.5|37958.5|37903|37896|225
1727854500000|2024-10-02 07:35:00|37913|37906|37903|37896|37940.5|37933.5|37890.5|37883.5|60
1727854800000|2024-10-02 07:40:00|37905.5|37898.5|37940.5|37933.5|37943|37936|37885.5|37878.5|100
1727855100000|2024-10-02 07:45:00|37943|37936|37910.5|37903.5|37968|37961|37908|37901|165
1727855400000|2024-10-02 07:50:00|37913|37906|37933|37926|37948|37941|37903|37896|88
1727855700000|2024-10-02 07:55:00|37935.5|37928.5|37903|37896|37963|37956|37898|37891|122
1727856000000|2024-10-02 08:00:00|37900.5|37893.5|37893|37886|37900.5|37893.5|37848|37841|190
1727856300000|2024-10-02 08:05:00|37895.5|37888.5|37873|37866|37923|37916|37868|37861|102
1727856600000|2024-10-02 08:10:00|37878|37871|37893|37886|37900.5|37893.5|37878|37871|78
1727856900000|2024-10-02 08:15:00|37890.5|37883.5|37898|37891|37913|37906|37875.5|37868.5|38
1727857200000|2024-10-02 08:20:00|37900.5|37893.5|37945.5|37938.5|37953|37946|37893|37886|57
1727857500000|2024-10-02 08:25:00|37943|37936|37948|37941|37963|37956|37933|37926|38
1727857800000|2024-10-02 08:30:00|37945.5|37938.5|37993|37986|38000.5|37993.5|37943|37936|62
1727858100000|2024-10-02 08:35:00|37990.5|37983.5|37980.5|37973.5|38003|37996|37968|37961|32
1727858400000|2024-10-02 08:40:00|37983|37976|37973|37966|37995.5|37988.5|37963|37956|28
1727858700000|2024-10-02 08:45:00|37970.5|37963.5|37948|37941|38000.5|37993.5|37948|37941|50
1727859000000|2024-10-02 08:50:00|37950.5|37943.5|37978|37971|37988|37981|37943|37936|23
1727859300000|2024-10-02 08:55:00|37975.5|37968.5|37973|37966|37988|37981|37953|37946|13
1727859600000|2024-10-02 09:00:00|37975.5|37968.5|37930.5|37923.5|37975.5|37968.5|37913|37906|43
1727859900000|2024-10-02 09:05:00|37933|37926|37900.5|37893.5|37935.5|37928.5|37900.5|37893.5|40
1727860200000|2024-10-02 09:10:00|37903|37896|37915.5|37908.5|37930.5|37923.5|37898|37891|189
1727860500000|2024-10-02 09:15:00|37918|37911|37875.5|37868.5|37918|37911|37875.5|37868.5|86
1727860800000|2024-10-02 09:20:00|37878|37871|37873|37866|37893|37886|37848|37841|46
1727861100000|2024-10-02 09:25:00|37875.5|37868.5|37895.5|37888.5|37900.5|37893.5|37858|37851|27
1727861400000|2024-10-02 09:30:00|37898|37891|37908|37901|37928|37921|37895.5|37888.5|35
1727861700000|2024-10-02 09:35:00|37910.5|37903.5|37893|37886|37915.5|37908.5|37885.5|37878.5|14
1727862000000|2024-10-02 09:40:00|37890.5|37883.5|37875.5|37868.5|37890.5|37883.5|37873|37866|16
1727862300000|2024-10-02 09:45:00|37878|37871|37875.5|37868.5|37888|37881|37865.5|37858.5|12
1727862600000|2024-10-02 09:50:00|37873|37866|37865.5|37858.5|37873|37866|37843|37836|28
1727862900000|2024-10-02 09:55:00|37868|37861|37865.5|37858.5|37878|37871|37853|37846|16
1727863200000|2024-10-02 10:00:00|37855.5|37848.5|37803|37796|37860.5|37853.5|37803|37796|59
1727863500000|2024-10-02 10:05:00|37805.5|37798.5|37800.5|37793.5|37810.5|37803.5|37768|37761|54
1727863800000|2024-10-02 10:10:00|37803|37796|37783|37776|37815.5|37808.5|37775.5|37768.5|61
1727864100000|2024-10-02 10:15:00|37785.5|37778.5|37843|37836|37843|37836|37778|37771|80
1727864400000|2024-10-02 10:20:00|37845.5|37838.5|37810.5|37803.5|37845.5|37838.5|37810.5|37803.5|36
1727864700000|2024-10-02 10:25:00|37808|37801|37838|37831|37840.5|37833.5|37793|37786|19
1727865000000|2024-10-02 10:30:00|37835.5|37828.5|38003|37996|38025.5|38018.5|37833|37826|882
1727865300000|2024-10-02 10:35:00|38010.5|38003.5|38013|38006|38053|38046|37968|37961|922
1727865600000|2024-10-02 10:40:00|38015.5|38008.5|37998|37991|38023|38016|37958|37951|267
1727865900000|2024-10-02 10:45:00|38000.5|37993.5|38088|38081|38098|38091|38000.5|37993.5|362
1727866200000|2024-10-02 10:50:00|38090.5|38083.5|38090.5|38083.5|38120.5|38113.5|38078|38071|187
1727866500000|2024-10-02 10:55:00|38088|38081|38108|38101|38108|38101|38068|38061|69
1727866800000|2024-10-02 11:00:00|38118|38111|38113|38106|38133|38126|38088|38081|117
1727867100000|2024-10-02 11:05:00|38115.5|38108.5|38003|37996|38123|38116|37998|37991|277
1727867400000|2024-10-02 11:10:00|38005.5|37998.5|38078|38071|38083|38076|38000.5|37993.5|80
1727867700000|2024-10-02 11:15:00|38080.5|38073.5|38025.5|38018.5|38083|38076|38013|38006|101
1727868000000|2024-10-02 11:20:00|38023|38016|38073|38066|38078|38071|38013|38006|32
1727868300000|2024-10-02 11:25:00|38075.5|38068.5|38110.5|38103.5|38115.5|38108.5|38073|38066|38
1727868600000|2024-10-02 11:30:00|38113|38106|38150.5|38143.5|38150.5|38143.5|38100.5|38093.5|77
1727868900000|2024-10-02 11:35:00|38148|38141|38155.5|38148.5|38183|38176|38145.5|38138.5|55
1727869200000|2024-10-02 11:40:00|38158|38151|38158|38151|38173|38166|38150.5|38143.5|29
1727869500000|2024-10-02 11:45:00|38160.5|38153.5|38115.5|38108.5|38168|38161|38113|38106|59
1727869800000|2024-10-02 11:50:00|38113|38106|38085.5|38078.5|38115.5|38108.5|38078|38071|28
1727870100000|2024-10-02 11:55:00|38088|38081|38058|38051|38090.5|38083.5|38055.5|38048.5|50
1727870400000|2024-10-02 12:00:00|38053|38046|38078|38071|38080.5|38073.5|38028|38021|88
1727870700000|2024-10-02 12:05:00|38075.5|38068.5|38065.5|38058.5|38083|38076|38043|38036|144
1727871000000|2024-10-02 12:10:00|38068|38061|38093|38086|38118|38111|38060.5|38053.5|92
1727871300000|2024-10-02 12:15:00|38098|38091|38163|38156|38175.5|38168.5|38098|38091|307
1727871600000|2024-10-02 12:20:00|38165.5|38158.5|38145.5|38138.5|38220.5|38213.5|38143|38136|293
1727871900000|2024-10-02 12:25:00|38143|38136|38145.5|38138.5|38180.5|38173.5|38140.5|38133.5|131
1727872200000|2024-10-02 12:30:00|38143|38136|38213|38206|38215.5|38208.5|38123|38116|56
1727872500000|2024-10-02 12:35:00|38210.5|38203.5|38275.5|38268.5|38275.5|38268.5|38190.5|38183.5|37
1727872800000|2024-10-02 12:40:00|38273|38266|38288|38281|38335.5|38328.5|38268|38261|289
1727873100000|2024-10-02 12:45:00|38290.5|38283.5|38275.5|38268.5|38300.5|38293.5|38248|38241|128
1727873400000|2024-10-02 12:50:00|38278|38271|38285.5|38278.5|38298|38291|38263|38256|37
1727873700000|2024-10-02 12:55:00|38283|38276|38260.5|38253.5|38295.5|38288.5|38255.5|38248.5|86
1727874000000|2024-10-02 13:00:00|38263|38256|38238|38231|38275.5|38268.5|38200.5|38193.5|165
1727874300000|2024-10-02 13:05:00|38235.5|38228.5|38218|38211|38263|38256|38215.5|38208.5|29
1727874600000|2024-10-02 13:10:00|38220.5|38213.5|38235.5|38228.5|38243|38236|38210.5|38203.5|46
1727874900000|2024-10-02 13:15:00|38238|38231|38220.5|38213.5|38238|38231|38205.5|38198.5|25
1727875200000|2024-10-02 13:20:00|38218|38211|38203|38196|38233|38226|38200.5|38193.5|32
1727875500000|2024-10-02 13:25:00|38205.5|38198.5|38220.5|38213.5|38228|38221|38198|38191|95
1727875800000|2024-10-02 13:30:00|38218|38211|38193|38186|38223|38216|38135.5|38128.5|236
1727876100000|2024-10-02 13:35:00|38190.5|38183.5|38133|38126|38230.5|38223.5|38120.5|38113.5|433
1727876400000|2024-10-02 13:40:00|38135.5|38128.5|38043|38036|38143|38136|38038|38031|558
1727876700000|2024-10-02 13:45:00|38045.5|38038.5|38188|38181|38208|38201|38040.5|38033.5|234
1727877000000|2024-10-02 13:50:00|38183|38176|38135.5|38128.5|38195.5|38188.5|38123|38116|90
1727877300000|2024-10-02 13:55:00|38133|38126|38180.5|38173.5|38193|38186|38123|38116|83
1727877600000|2024-10-02 14:00:00|38178|38171|38205.5|38198.5|38253|38246|38143|38136|239
1727877900000|2024-10-02 14:05:00|38203|38196|38185.5|38178.5|38215.5|38208.5|38153|38146|109
1727878200000|2024-10-02 14:10:00|38188|38181|38223|38216|38253|38246|38178|38171|82
1727878500000|2024-10-02 14:15:00|38220.5|38213.5|38308|38301|38308|38301|38205.5|38198.5|156
1727878800000|2024-10-02 14:20:00|38310.5|38303.5|38198|38191|38333|38326|38195.5|38188.5|380
1727879100000|2024-10-02 14:25:00|38193|38186|38265.5|38258.5|38280.5|38273.5|38193|38186|136
1727879400000|2024-10-02 14:30:00|38263|38256|38305.5|38298.5|38325.5|38318.5|38228|38221|152
1727879700000|2024-10-02 14:35:00|38303|38296|38298|38291|38325.5|38318.5|38248|38241|111
1727880000000|2024-10-02 14:40:00|38295.5|38288.5|38348|38341|38368|38361|38295.5|38288.5|177
1727880300000|2024-10-02 14:45:00|38345.5|38338.5|38435.5|38428.5|38438|38431|38343|38336|354
1727880600000|2024-10-02 14:50:00|38438|38431|38383|38376|38453|38446|38363|38356|324
1727880900000|2024-10-02 14:55:00|38385.5|38378.5|38388|38381|38415.5|38408.5|38365.5|38358.5|141
1727881200000|2024-10-02 15:00:00|38385.5|38378.5|38435.5|38428.5|38450.5|38443.5|38360.5|38353.5|95
1727881500000|2024-10-02 15:05:00|38433|38426|38403|38396|38450.5|38443.5|38390.5|38383.5|122
1727881800000|2024-10-02 15:10:00|38398|38391|38423|38416|38448|38441|38393|38386|111
1727882100000|2024-10-02 15:15:00|38425.5|38418.5|38483|38476|38490.5|38483.5|38418|38411|108
1727882400000|2024-10-02 15:20:00|38485.5|38478.5|38478|38471|38488|38481|38435.5|38428.5|108
1727882700000|2024-10-02 15:25:00|38475.5|38468.5|38503|38496|38513|38506|38463|38456|95
1727883000000|2024-10-02 15:30:00|38505.5|38498.5|38530.5|38523.5|38533|38526|38493|38486|221
1727883300000|2024-10-02 15:35:00|38528|38521|38548|38541|38555.5|38548.5|38513|38506|184
1727883600000|2024-10-02 15:40:00|38543|38536|38548|38541|38553|38546|38510.5|38503.5|366
1727883900000|2024-10-02 15:45:00|38545.5|38538.5|38575.5|38568.5|38578|38571|38538|38531|101
1727884200000|2024-10-02 15:50:00|38573|38566|38553|38546|38578|38571|38543|38536|273
1727884500000|2024-10-02 15:55:00|38555.5|38548.5|38603|38596|38603|38596|38545.5|38538.5|121
1727884800000|2024-10-02 16:00:00|38598|38591|38573|38566|38600.5|38593.5|38570.5|38563.5|108
1727885100000|2024-10-02 16:05:00|38575.5|38568.5|38563|38556|38575.5|38568.5|38548|38541|88
1727885400000|2024-10-02 16:10:00|38560.5|38553.5|38573|38566|38588|38581|38558|38551|51
1727885700000|2024-10-02 16:15:00|38575.5|38568.5|38545.5|38538.5|38583|38576|38538|38531|196
1727886000000|2024-10-02 16:20:00|38548|38541|38605.5|38598.5|38615.5|38608.5|38538|38531|235
1727886300000|2024-10-02 16:25:00|38603|38596|38598|38591|38670.5|38663.5|38593|38586|351
1727886600000|2024-10-02 16:30:00|38600.5|38593.5|38560.5|38553.5|38600.5|38593.5|38543|38536|149
1727886900000|2024-10-02 16:35:00|38563|38556|38565.5|38558.5|38570.5|38563.5|38548|38541|69
1727887200000|2024-10-02 16:40:00|38568|38561|38548|38541|38568|38561|38543|38536|205
1727887500000|2024-10-02 16:45:00|38553|38546|38548|38541|38585.5|38578.5|38543|38536|119
1727887800000|2024-10-02 16:50:00|38550.5|38543.5|38583|38576|38583|38576|38543|38536|71
1727888100000|2024-10-02 16:55:00|38580.5|38573.5|38493|38486|38583|38576|38493|38486|234
1727888400000|2024-10-02 17:00:00|38490.5|38483.5|38483|38476|38533|38526|38470.5|38463.5|144
1727888700000|2024-10-02 17:05:00|38478|38471|38498|38491|38503|38496|38463|38456|60
1727889000000|2024-10-02 17:10:00|38500.5|38493.5|38503|38496|38520.5|38513.5|38468|38461|71
1727889300000|2024-10-02 17:15:00|38500.5|38493.5|38498|38491|38510.5|38503.5|38483|38476|27
1727889600000|2024-10-02 17:20:00|38500.5|38493.5|38528|38521|38528|38521|38493|38486|59
1727889900000|2024-10-02 17:25:00|38525.5|38518.5|38590.5|38583.5|38600.5|38593.5|38523|38516|215
1727890200000|2024-10-02 17:30:00|38593|38586|38513|38506|38600.5|38593.5|38510.5|38503.5|116
1727890500000|2024-10-02 17:35:00|38510.5|38503.5|38580.5|38573.5|38580.5|38573.5|38505.5|38498.5|51
1727890800000|2024-10-02 17:40:00|38578|38571|38565.5|38558.5|38588|38581|38543|38536|64
1727891100000|2024-10-02 17:45:00|38563|38556|38610.5|38603.5|38613|38606|38555.5|38548.5|62
1727891400000|2024-10-02 17:50:00|38613|38606|38618|38611|38633|38626|38605.5|38598.5|41
1727891700000|2024-10-02 17:55:00|38620.5|38613.5|38623|38616|38630.5|38623.5|38608|38601|49
1727892000000|2024-10-02 18:00:00|38620.5|38613.5|38638|38631|38653|38646|38618|38611|70
1727892300000|2024-10-02 18:05:00|38635.5|38628.5|38630.5|38623.5|38638|38631|38615.5|38608.5|71
1727892600000|2024-10-02 18:10:00|38628|38621|38618|38611|38633|38626|38613|38606|36
1727892900000|2024-10-02 18:15:00|38615.5|38608.5|38658|38651|38660.5|38653.5|38613|38606|101
1727893200000|2024-10-02 18:20:00|38655.5|38648.5|38615.5|38608.5|38658|38651|38613|38606|48
1727893500000|2024-10-02 18:25:00|38618|38611|38595.5|38588.5|38640.5|38633.5|38548|38541|99
1727893800000|2024-10-02 18:30:00|38593|38586|38618|38611|38628|38621|38573|38566|108
1727894100000|2024-10-02 18:35:00|38615.5|38608.5|38613|38606|38618|38611|38598|38591|38
1727894400000|2024-10-02 18:40:00|38615.5|38608.5|38643|38636|38648|38641|38615.5|38608.5|126
1727894700000|2024-10-02 18:45:00|38645.5|38638.5|38655.5|38648.5|38663|38656|38630.5|38623.5|72
1727895000000|2024-10-02 18:50:00|38658|38651|38650.5|38643.5|38663|38656|38635.5|38628.5|31
1727895300000|2024-10-02 18:55:00|38648|38641|38663|38656|38668|38661|38638|38631|52
1727895600000|2024-10-02 19:00:00|38665.5|38658.5|38695.5|38688.5|38698|38691|38658|38651|42
1727895900000|2024-10-02 19:05:00|38693|38686|38710.5|38703.5|38713|38706|38678|38671|131
1727896200000|2024-10-02 19:10:00|38713|38706|38708|38701|38723|38716|38703|38696|46
1727896500000|2024-10-02 19:15:00|38705.5|38698.5|38660.5|38653.5|38708|38701|38620.5|38613.5|253
1727896800000|2024-10-02 19:20:00|38663|38656|38680.5|38673.5|38680.5|38673.5|38658|38651|72
1727897100000|2024-10-02 19:25:00|38678|38671|38665.5|38658.5|38680.5|38673.5|38660.5|38653.5|45
1727897400000|2024-10-02 19:30:00|38668|38661|38660.5|38653.5|38668|38661|38643|38636|23
1727897700000|2024-10-02 19:35:00|38663|38656|38670.5|38663.5|38690.5|38683.5|38655.5|38648.5|32
1727898000000|2024-10-02 19:40:00|38668|38661|38668|38661|38675.5|38668.5|38640.5|38633.5|76
1727898300000|2024-10-02 19:45:00|38670.5|38663.5|38683|38676|38688|38681|38668|38661|43
1727898600000|2024-10-02 19:50:00|38680.5|38673.5|38653|38646|38683|38676|38648|38641|180
1727898900000|2024-10-02 19:55:00|38650.5|38643.5|38653|38646|38693|38686|38648|38641|289
1727899200000|2024-10-02 20:00:00|38655.5|38648.5|38683|38676|38685.5|38678.5|38638|38631|119
1727899500000|2024-10-02 20:05:00|38685.5|38678.5|38695.5|38688.5|38695.5|38688.5|38678|38671|31
1727899800000|2024-10-02 20:10:00|38693|38686|38703|38696|38703|38696|38688|38681|23
1727900100000|2024-10-02 20:15:00|38700.5|38693.5|38710.5|38703.5|38713|38706|38700.5|38693.5|40
1727900400000|2024-10-02 20:20:00|38713|38706|38713|38706|38718|38711|38703|38696|13
1727900700000|2024-10-02 20:25:00|38715.5|38708.5|38703|38696|38718|38711|38700.5|38693.5|20
1727901000000|2024-10-02 20:30:00|38705.5|38698.5|38720.5|38713.5|38720.5|38713.5|38703|38696|35
1727901300000|2024-10-02 20:35:00|38718|38711|38723|38716|38723|38716|38713|38706|13
1727901600000|2024-10-02 20:40:00|38720.5|38713.5|38698|38691|38723|38716|38698|38691|100
1727901900000|2024-10-02 20:45:00|38693|38686|38698|38691|38698|38691|38688|38681|50
1727902200000|2024-10-02 20:50:00|38693|38686|38683|38676|38698|38691|38683|38676|31
1727902500000|2024-10-02 20:55:00|38678|38671|38674.5|38659.5|38698|38691|38674.5|38659.5|41
1727902800000|2024-10-02 21:00:00|38672|38657|38659.5|38644.5|38679.5|38664.5|38659.5|38644.5|3
1727903100000|2024-10-02 21:05:00|38662|38647|38662|38647|38662|38647|38662|38647|0
1727903400000|2024-10-02 21:10:00|38664.5|38649.5|38669.5|38639.5|38669.5|38649.5|38659.5|38639.5|12109
1727906400000|2024-10-02 22:00:00|38694.5|38679.5|38657|38642|38694.5|38679.5|38657|38642|4
1727906700000|2024-10-02 22:05:00|38669.5|38654.5|38704.5|38689.5|38717|38702|38657|38642|25
1727907000000|2024-10-02 22:10:00|38697|38682|38674.5|38659.5|38697|38682|38674.5|38659.5|9
1727907300000|2024-10-02 22:15:00|38672|38657|38674.5|38659.5|38674.5|38659.5|38669.5|38654.5|0
1727907600000|2024-10-02 22:20:00|38677|38662|38672|38657|38679.5|38664.5|38672|38657|13
1727907900000|2024-10-02 22:25:00|38674.5|38659.5|38724.5|38709.5|38724.5|38709.5|38674.5|38659.5|15
1727908200000|2024-10-02 22:30:00|38722|38707|38712|38697|38759.5|38744.5|38707|38692|50
1727908500000|2024-10-02 22:35:00|38709.5|38694.5|38702|38687|38712|38697|38697|38682|5
1727908800000|2024-10-02 22:40:00|38699.5|38684.5|38699.5|38684.5|38704.5|38689.5|38697|38682|0
1727909100000|2024-10-02 22:45:00|38697|38682|38702|38687|38707|38692|38697|38682|2
1727909400000|2024-10-02 22:50:00|38704.5|38689.5|38707|38692|38709.5|38694.5|38702|38687|6
1727909700000|2024-10-02 22:55:00|38709.5|38694.5|38702|38687|38722|38707|38697|38682|1
1727910000000|2024-10-02 23:00:00|38704.5|38689.5|38737|38722|38739.5|38724.5|38667|38652|72
1727910300000|2024-10-02 23:05:00|38734.5|38719.5|38737|38722|38744.5|38729.5|38719.5|38704.5|20
1727910600000|2024-10-02 23:10:00|38734.5|38719.5|38737|38722|38744.5|38729.5|38732|38717|4
1727910900000|2024-10-02 23:15:00|38739.5|38724.5|38739.5|38724.5|38747|38732|38724.5|38709.5|19
1727911200000|2024-10-02 23:20:00|38737|38722|38712|38697|38742|38727|38704.5|38689.5|64
1727911500000|2024-10-02 23:25:00|38709.5|38694.5|38704.5|38689.5|38722|38707|38697|38682|21
1727911800000|2024-10-02 23:30:00|38694.5|38679.5|38693|38686|38710.5|38703.5|38675.5|38668.5|16442
1727912100000|2024-10-02 23:35:00|38690.5|38683.5|38760.5|38753.5|38773|38766|38688|38681|207
1727912400000|2024-10-02 23:40:00|38763|38756|38760.5|38753.5|38778|38771|38748|38741|248
1727912700000|2024-10-02 23:45:00|38763|38756|38913|38906|38998|38991|38763|38756|440
1727913000000|2024-10-02 23:50:00|38910.5|38903.5|38968|38961|38983|38976|38900.5|38893.5|205
1727913300000|2024-10-02 23:55:00|38970.5|38963.5|38948|38941|39018|39011|38943|38936|302
1727913600000|2024-10-03 00:00:00|38945.5|38938.5|38895.5|38888.5|39005.5|38998.5|38890.5|38883.5|947
1727913900000|2024-10-03 00:05:00|38898|38891|38795.5|38788.5|38900.5|38893.5|38748|38741|766
1727914200000|2024-10-03 00:10:00|38793|38786|38683|38676|38793|38786|38683|38676|529
1727914500000|2024-10-03 00:15:00|38680.5|38673.5|38623|38616|38693|38686|38555.5|38548.5|723
1727914800000|2024-10-03 00:20:00|38625.5|38618.5|38620.5|38613.5|38665.5|38658.5|38610.5|38603.5|264
1727915100000|2024-10-03 00:25:00|38623|38616|38605.5|38598.5|38645.5|38638.5|38580.5|38573.5|287
1727915400000|2024-10-03 00:30:00|38603|38596|38638|38631|38678|38671|38585.5|38578.5|255
1727915700000|2024-10-03 00:35:00|38640.5|38633.5|38600.5|38593.5|38668|38661|38590.5|38583.5|232
1727916000000|2024-10-03 00:40:00|38598|38591|38558|38551|38598|38591|38530.5|38523.5|266
1727916300000|2024-10-03 00:45:00|38555.5|38548.5|38563|38556|38588|38581|38533|38526|230
1727916600000|2024-10-03 00:50:00|38565.5|38558.5|38573|38566|38590.5|38583.5|38498|38491|214
1727916900000|2024-10-03 00:55:00|38575.5|38568.5|38623|38616|38630.5|38623.5|38540.5|38533.5|337
1727917200000|2024-10-03 01:00:00|38625.5|38618.5|38708|38701|38715.5|38708.5|38618|38611|170
1727917500000|2024-10-03 01:05:00|38710.5|38703.5|38705.5|38698.5|38775.5|38768.5|38705.5|38698.5|155
1727917800000|2024-10-03 01:10:00|38710.5|38703.5|38700.5|38693.5|38743|38736|38673|38666|156
1727918100000|2024-10-03 01:15:00|38710.5|38703.5|38760.5|38753.5|38765.5|38758.5|38705.5|38698.5|142
1727918400000|2024-10-03 01:20:00|38763|38756|38783|38776|38798|38791|38753|38746|204
1727918700000|2024-10-03 01:25:00|38780.5|38773.5|38710.5|38703.5|38808|38801|38705.5|38698.5|173
1727919000000|2024-10-03 01:30:00|38708|38701|38685.5|38678.5|38720.5|38713.5|38648|38641|252
1727919300000|2024-10-03 01:35:00|38688|38681|38645.5|38638.5|38700.5|38693.5|38615.5|38608.5|219
1727919600000|2024-10-03 01:40:00|38643|38636|38640.5|38633.5|38660.5|38653.5|38595.5|38588.5|241
1727919900000|2024-10-03 01:45:00|38643|38636|38620.5|38613.5|38648|38641|38593|38586|164
1727920200000|2024-10-03 01:50:00|38623|38616|38700.5|38693.5|38708|38701|38598|38591|145
1727920500000|2024-10-03 01:55:00|38703|38696|38688|38681|38723|38716|38670.5|38663.5|95
1727920800000|2024-10-03 02:00:00|38685.5|38678.5|38635.5|38628.5|38703|38696|38633|38626|88
1727921100000|2024-10-03 02:05:00|38638|38631|38650.5|38643.5|38678|38671|38635.5|38628.5|66
1727921400000|2024-10-03 02:10:00|38648|38641|38630.5|38623.5|38668|38661|38625.5|38618.5|52
1727921700000|2024-10-03 02:15:00|38628|38621|38643|38636|38650.5|38643.5|38600.5|38593.5|105
1727922000000|2024-10-03 02:20:00|38645.5|38638.5|38643|38636|38688|38681|38640.5|38633.5|69
1727922300000|2024-10-03 02:25:00|38645.5|38638.5|38673|38666|38680.5|38673.5|38645.5|38638.5|40
1727922600000|2024-10-03 02:30:00|38675.5|38668.5|38670.5|38663.5|38695.5|38688.5|38668|38661|100
1727922900000|2024-10-03 02:35:00|38668|38661|38705.5|38698.5|38730.5|38723.5|38658|38651|84
1727923200000|2024-10-03 02:40:00|38703|38696|38695.5|38688.5|38725.5|38718.5|38690.5|38683.5|40
1727923500000|2024-10-03 02:45:00|38698|38691|38723|38716|38725.5|38718.5|38698|38691|26
1727923800000|2024-10-03 02:50:00|38720.5|38713.5|38645.5|38638.5|38720.5|38713.5|38633|38626|104
1727924100000|2024-10-03 02:55:00|38648|38641|38635.5|38628.5|38658|38651|38625.5|38618.5|36
1727924400000|2024-10-03 03:00:00|38633|38626|38623|38616|38645.5|38638.5|38623|38616|31
1727924700000|2024-10-03 03:05:00|38625.5|38618.5|38640.5|38633.5|38653|38646|38623|38616|32
1727925000000|2024-10-03 03:10:00|38643|38636|38670.5|38663.5|38675.5|38668.5|38638|38631|50
1727925300000|2024-10-03 03:15:00|38673|38666|38660.5|38653.5|38690.5|38683.5|38648|38641|144
1727925600000|2024-10-03 03:20:00|38658|38651|38683|38676|38693|38686|38658|38651|23
1727925900000|2024-10-03 03:25:00|38685.5|38678.5|38670.5|38663.5|38685.5|38678.5|38660.5|38653.5|48
1727926200000|2024-10-03 03:30:00|38673|38666|38643|38636|38703|38696|38643|38636|123
1727926500000|2024-10-03 03:35:00|38640.5|38633.5|38603|38596|38660.5|38653.5|38590.5|38583.5|108
1727926800000|2024-10-03 03:40:00|38600.5|38593.5|38555.5|38548.5|38608|38601|38550.5|38543.5|157
1727927100000|2024-10-03 03:45:00|38558|38551|38598|38591|38613|38606|38555.5|38548.5|97
1727927400000|2024-10-03 03:50:00|38595.5|38588.5|38580.5|38573.5|38613|38606|38563|38556|38
1727927700000|2024-10-03 03:55:00|38578|38571|38633|38626|38633|38626|38578|38571|59
1727928000000|2024-10-03 04:00:00|38630.5|38623.5|38650.5|38643.5|38653|38646|38618|38611|91
1727928300000|2024-10-03 04:05:00|38648|38641|38655.5|38648.5|38670.5|38663.5|38635.5|38628.5|56
1727928600000|2024-10-03 04:10:00|38658|38651|38660.5|38653.5|38690.5|38683.5|38648|38641|111
1727928900000|2024-10-03 04:15:00|38663|38656|38630.5|38623.5|38665.5|38658.5|38623|38616|36
1727929200000|2024-10-03 04:20:00|38628|38621|38663|38656|38670.5|38663.5|38620.5|38613.5|37
1727929500000|2024-10-03 04:25:00|38660.5|38653.5|38640.5|38633.5|38660.5|38653.5|38625.5|38618.5|34
1727929800000|2024-10-03 04:30:00|38638|38631|38655.5|38648.5|38675.5|38668.5|38635.5|38628.5|46
1727930100000|2024-10-03 04:35:00|38653|38646|38635.5|38628.5|38658|38651|38613|38606|40
1727930400000|2024-10-03 04:40:00|38638|38631|38650.5|38643.5|38658|38651|38635.5|38628.5|43
1727930700000|2024-10-03 04:45:00|38653|38646|38588|38581|38653|38646|38583|38576|87
1727931000000|2024-10-03 04:50:00|38585.5|38578.5|38575.5|38568.5|38588|38581|38548|38541|100
1727931300000|2024-10-03 04:55:00|38578|38571|38600.5|38593.5|38610.5|38603.5|38573|38566|93
1727931600000|2024-10-03 05:00:00|38603|38596|38575.5|38568.5|38628|38621|38568|38561|119
1727931900000|2024-10-03 05:05:00|38573|38566|38603|38596|38620.5|38613.5|38568|38561|150
1727932200000|2024-10-03 05:10:00|38605.5|38598.5|38588|38581|38605.5|38598.5|38565.5|38558.5|59
1727932500000|2024-10-03 05:15:00|38590.5|38583.5|38583|38576|38598|38591|38575.5|38568.5|75
1727932800000|2024-10-03 05:20:00|38580.5|38573.5|38583|38576|38615.5|38608.5|38573|38566|65
1727933100000|2024-10-03 05:25:00|38585.5|38578.5|38610.5|38603.5|38610.5|38603.5|38568|38561|77
1727933400000|2024-10-03 05:30:00|38613|38606|38598|38591|38620.5|38613.5|38585.5|38578.5|85
1727933700000|2024-10-03 05:35:00|38600.5|38593.5|38620.5|38613.5|38623|38616|38593|38586|168
1727934000000|2024-10-03 05:40:00|38623|38616|38600.5|38593.5|38653|38646|38595.5|38588.5|192
1727934300000|2024-10-03 05:45:00|38603|38596|38570.5|38563.5|38608|38601|38555.5|38548.5|235
1727934600000|2024-10-03 05:50:00|38568|38561|38553|38546|38613|38606|38550.5|38543.5|242
1727934900000|2024-10-03 05:55:00|38560.5|38553.5|38555.5|38548.5|38573|38566|38533|38526|697
1727935200000|2024-10-03 06:00:00|38560.5|38553.5|38583|38576|38588|38581|38528|38521|1346
1727935500000|2024-10-03 06:05:00|38580.5|38573.5|38615.5|38608.5|38628|38621|38573|38566|464
1727935800000|2024-10-03 06:10:00|38613|38606|38583|38576|38628|38621|38580.5|38573.5|217
1727936100000|2024-10-03 06:15:00|38585.5|38578.5|38593|38586|38620.5|38613.5|38578|38571|131
1727936400000|2024-10-03 06:20:00|38595.5|38588.5|38615.5|38608.5|38618|38611|38580.5|38573.5|85
1727936700000|2024-10-03 06:25:00|38618|38611|38595.5|38588.5|38623|38616|38595.5|38588.5|19
1727937000000|2024-10-03 06:30:00|38618|38611|38608|38601|38635.5|38628.5|38600.5|38593.5|23
1727937300000|2024-10-03 06:35:00|38610.5|38603.5|38610.5|38603.5|38618|38611|38595.5|38588.5|3
1727937600000|2024-10-03 06:40:00|38613|38606|38635.5|38628.5|38643|38636|38610.5|38603.5|11
1727937900000|2024-10-03 06:45:00|38638|38631|38645.5|38638.5|38665.5|38658.5|38638|38631|18
1727938200000|2024-10-03 06:50:00|38648|38641|38665.5|38658.5|38665.5|38658.5|38640.5|38633.5|4
1727938500000|2024-10-03 06:55:00|38663|38656|38650.5|38643.5|38670.5|38663.5|38650.5|38643.5|20
1727938800000|2024-10-03 07:00:00|38648|38641|38655.5|38648.5|38658|38651|38630.5|38623.5|50
1727939100000|2024-10-03 07:05:00|38653|38646|38635.5|38628.5|38665.5|38658.5|38628|38621|31
1727939400000|2024-10-03 07:10:00|38638|38631|38560.5|38553.5|38638|38631|38560.5|38553.5|191
1727939700000|2024-10-03 07:15:00|38580.5|38573.5|38505.5|38498.5|38585.5|38578.5|38490.5|38483.5|211
1727940000000|2024-10-03 07:20:00|38508|38501|38495.5|38488.5|38518|38511|38485.5|38478.5|132
1727940300000|2024-10-03 07:25:00|38493|38486|38440.5|38433.5|38498|38491|38435.5|38428.5|295
1727940600000|2024-10-03 07:30:00|38443|38436|38440.5|38433.5|38443|38436|38335.5|38328.5|345
1727940900000|2024-10-03 07:35:00|38443|38436|38370.5|38363.5|38468|38461|38368|38361|88
1727941200000|2024-10-03 07:40:00|38368|38361|38395.5|38388.5|38440.5|38433.5|38353|38346|92
1727941500000|2024-10-03 07:45:00|38393|38386|38365.5|38358.5|38420.5|38413.5|38355.5|38348.5|92
1727941800000|2024-10-03 07:50:00|38363|38356|38383|38376|38405.5|38398.5|38353|38346|127
1727942100000|2024-10-03 07:55:00|38385.5|38378.5|38360.5|38353.5|38385.5|38378.5|38345.5|38338.5|135
1727942400000|2024-10-03 08:00:00|38365.5|38358.5|38400.5|38393.5|38428|38421|38360.5|38353.5|120
1727942700000|2024-10-03 08:05:00|38403|38396|38398|38391|38418|38411|38358|38351|226
1727943000000|2024-10-03 08:10:00|38400.5|38393.5|38398|38391|38410.5|38403.5|38360.5|38353.5|161
1727943300000|2024-10-03 08:15:00|38395.5|38388.5|38415.5|38408.5|38423|38416|38388|38381|94
1727943600000|2024-10-03 08:20:00|38418|38411|38420.5|38413.5|38428|38421|38385.5|38378.5|62
1727943900000|2024-10-03 08:25:00|38418|38411|38368|38361|38430.5|38423.5|38368|38361|135
1727944200000|2024-10-03 08:30:00|38370.5|38363.5|38358|38351|38385.5|38378.5|38353|38346|96
1727944500000|2024-10-03 08:35:00|38355.5|38348.5|38410.5|38403.5|38413|38406|38340.5|38333.5|42
1727944800000|2024-10-03 08:40:00|38408|38401|38405.5|38398.5|38415.5|38408.5|38383|38376|38
1727945100000|2024-10-03 08:45:00|38408|38401|38390.5|38383.5|38433|38426|38388|38381|27
1727945400000|2024-10-03 08:50:00|38393|38386|38408|38401|38415.5|38408.5|38378|38371|16
1727945700000|2024-10-03 08:55:00|38405.5|38398.5|38393|38386|38425.5|38418.5|38385.5|38378.5|24
1727946000000|2024-10-03 09:00:00|38390.5|38383.5|38370.5|38363.5|38413|38406|38370.5|38363.5|104
1727946300000|2024-10-03 09:05:00|38373|38366|38383|38376|38390.5|38383.5|38368|38361|96
1727946600000|2024-10-03 09:10:00|38385.5|38378.5|38425.5|38418.5|38425.5|38418.5|38383|38376|16
1727946900000|2024-10-03 09:15:00|38423|38416|38418|38411|38448|38441|38410.5|38403.5|36
1727947200000|2024-10-03 09:20:00|38420.5|38413.5|38463|38456|38468|38461|38413|38406|87
1727947500000|2024-10-03 09:25:00|38468|38461|38465.5|38458.5|38473|38466|38450.5|38443.5|58
1727947800000|2024-10-03 09:30:00|38468|38461|38473|38466|38478|38471|38463|38456|15
1727948100000|2024-10-03 09:35:00|38475.5|38468.5|38483|38476|38500.5|38493.5|38463|38456|56
1727948400000|2024-10-03 09:40:00|38480.5|38473.5|38460.5|38453.5|38490.5|38483.5|38455.5|38448.5|23
1727948700000|2024-10-03 09:45:00|38463|38456|38470.5|38463.5|38475.5|38468.5|38453|38446|22
1727949000000|2024-10-03 09:50:00|38473|38466|38453|38446|38478|38471|38453|38446|18
1727949300000|2024-10-03 09:55:00|38458|38451|38473|38466|38488|38481|38458|38451|40
1727949600000|2024-10-03 10:00:00|38475.5|38468.5|38483|38476|38498|38491|38475.5|38468.5|41
1727949900000|2024-10-03 10:05:00|38480.5|38473.5|38473|38466|38495.5|38488.5|38458|38451|26
1727950200000|2024-10-03 10:10:00|38475.5|38468.5|38445.5|38438.5|38478|38471|38445.5|38438.5|10
1727950500000|2024-10-03 10:15:00|38448|38441|38435.5|38428.5|38453|38446|38430.5|38423.5|16
1727950800000|2024-10-03 10:20:00|38438|38431|38478|38471|38478|38471|38433|38426|5
1727951100000|2024-10-03 10:25:00|38480.5|38473.5|38460.5|38453.5|38485.5|38478.5|38450.5|38443.5|15
1727951400000|2024-10-03 10:30:00|38458|38451|38478|38471|38478|38471|38453|38446|20
1727951700000|2024-10-03 10:35:00|38475.5|38468.5|38438|38431|38478|38471|38438|38431|19
1727952000000|2024-10-03 10:40:00|38435.5|38428.5|38435.5|38428.5|38443|38436|38425.5|38418.5|20
1727952300000|2024-10-03 10:45:00|38433|38426|38450.5|38443.5|38450.5|38443.5|38428|38421|5
1727952600000|2024-10-03 10:50:00|38448|38441|38473|38466|38485.5|38478.5|38445.5|38438.5|21
1727952900000|2024-10-03 10:55:00|38475.5|38468.5|38483|38476|38490.5|38483.5|38468|38461|24
1727953200000|2024-10-03 11:00:00|38485.5|38478.5|38515.5|38508.5|38533|38526|38485.5|38478.5|45
1727953500000|2024-10-03 11:05:00|38518|38511|38505.5|38498.5|38525.5|38518.5|38500.5|38493.5|17
1727953800000|2024-10-03 11:10:00|38508|38501|38523|38516|38530.5|38523.5|38495.5|38488.5|11
1727954100000|2024-10-03 11:15:00|38518|38511|38508|38501|38518|38511|38503|38496|11
1727954400000|2024-10-03 11:20:00|38510.5|38503.5|38525.5|38518.5|38528|38521|38505.5|38498.5|29
1727954700000|2024-10-03 11:25:00|38523|38516|38515.5|38508.5|38538|38531|38510.5|38503.5|21
1727955000000|2024-10-03 11:30:00|38513|38506|38505.5|38498.5|38525.5|38518.5|38495.5|38488.5|27
1727955300000|2024-10-03 11:35:00|38508|38501|38513|38506|38528|38521|38500.5|38493.5|10
1727955600000|2024-10-03 11:40:00|38515.5|38508.5|38508|38501|38515.5|38508.5|38500.5|38493.5|14
1727955900000|2024-10-03 11:45:00|38505.5|38498.5|38483|38476|38515.5|38508.5|38480.5|38473.5|26
1727956200000|2024-10-03 11:50:00|38485.5|38478.5|38473|38466|38490.5|38483.5|38463|38456|33
1727956500000|2024-10-03 11:55:00|38475.5|38468.5|38505.5|38498.5|38513|38506|38473|38466|18
1727956800000|2024-10-03 12:00:00|38508|38501|38505.5|38498.5|38523|38516|38490.5|38483.5|24
1727957100000|2024-10-03 12:05:00|38503|38496|38498|38491|38518|38511|38478|38471|6
1727957400000|2024-10-03 12:10:00|38500.5|38493.5|38483|38476|38510.5|38503.5|38475.5|38468.5|8
1727957700000|2024-10-03 12:15:00|38485.5|38478.5|38483|38476|38498|38491|38475.5|38468.5|15
1727958000000|2024-10-03 12:20:00|38480.5|38473.5|38465.5|38458.5|38493|38486|38445.5|38438.5|25
1727958300000|2024-10-03 12:25:00|38463|38456|38485.5|38478.5|38495.5|38488.5|38463|38456|22
1727958600000|2024-10-03 12:30:00|38483|38476|38463|38456|38508|38501|38440.5|38433.5|174
1727958900000|2024-10-03 12:35:00|38465.5|38458.5|38410.5|38403.5|38468|38461|38405.5|38398.5|61
1727959200000|2024-10-03 12:40:00|38413|38406|38440.5|38433.5|38450.5|38443.5|38393|38386|23
1727959500000|2024-10-03 12:45:00|38443|38436|38445.5|38438.5|38453|38446|38428|38421|31
1727959800000|2024-10-03 12:50:00|38443|38436|38433|38426|38460.5|38453.5|38425.5|38418.5|23
1727960100000|2024-10-03 12:55:00|38430.5|38423.5|38438|38431|38445.5|38438.5|38413|38406|23
1727960400000|2024-10-03 13:00:00|38440.5|38433.5|38423|38416|38455.5|38448.5|38418|38411|24
1727960700000|2024-10-03 13:05:00|38420.5|38413.5|38405.5|38398.5|38433|38426|38400.5|38393.5|38
1727961000000|2024-10-03 13:10:00|38403|38396|38370.5|38363.5|38403|38396|38360.5|38353.5|265
1727961300000|2024-10-03 13:15:00|38373|38366|38390.5|38383.5|38403|38396|38363|38356|40
1727961600000|2024-10-03 13:20:00|38393|38386|38400.5|38393.5|38405.5|38398.5|38370.5|38363.5|9
1727961900000|2024-10-03 13:25:00|38398|38391|38378|38371|38398|38391|38368|38361|25
1727962200000|2024-10-03 13:30:00|38375.5|38368.5|38393|38386|38400.5|38393.5|38333|38326|152
1727962500000|2024-10-03 13:35:00|38395.5|38388.5|38363|38356|38408|38401|38360.5|38353.5|73
1727962800000|2024-10-03 13:40:00|38365.5|38358.5|38380.5|38373.5|38410.5|38403.5|38353|38346|84
1727963100000|2024-10-03 13:45:00|38378|38371|38363|38356|38378|38371|38340.5|38333.5|101
1727963400000|2024-10-03 13:50:00|38365.5|38358.5|38375.5|38368.5|38383|38376|38320.5|38313.5|118
1727963700000|2024-10-03 13:55:00|38378|38371|38415.5|38408.5|38433|38426|38365.5|38358.5|95
1727964000000|2024-10-03 14:00:00|38440.5|38433.5|38665.5|38658.5|38673|38666|38440.5|38433.5|1063
1727964300000|2024-10-03 14:05:00|38663|38656|38698|38691|38703|38696|38643|38636|505
1727964600000|2024-10-03 14:10:00|38700.5|38693.5|38495.5|38488.5|38713|38706|38425.5|38418.5|783
1727964900000|2024-10-03 14:15:00|38498|38491|38540.5|38533.5|38610.5|38603.5|38480.5|38473.5|475
1727965200000|2024-10-03 14:20:00|38538|38531|38400.5|38393.5|38550.5|38543.5|38370.5|38363.5|282
1727965500000|2024-10-03 14:25:00|38398|38391|38420.5|38413.5|38440.5|38433.5|38390.5|38383.5|191
1727965800000|2024-10-03 14:30:00|38418|38411|38508|38501|38535.5|38528.5|38360.5|38353.5|382
1727966100000|2024-10-03 14:35:00|38510.5|38503.5|38523|38516|38530.5|38523.5|38470.5|38463.5|135
1727966400000|2024-10-03 14:40:00|38525.5|38518.5|38455.5|38448.5|38548|38541|38403|38396|196
1727966700000|2024-10-03 14:45:00|38460.5|38453.5|38508|38501|38563|38556|38433|38426|202
1727967000000|2024-10-03 14:50:00|38513|38506|38553|38546|38573|38566|38500.5|38493.5|71
1727967300000|2024-10-03 14:55:00|38550.5|38543.5|38460.5|38453.5|38553|38546|38453|38446|142
1727967600000|2024-10-03 15:00:00|38458|38451|38405.5|38398.5|38480.5|38473.5|38395.5|38388.5|219
1727967900000|2024-10-03 15:05:00|38403|38396|38440.5|38433.5|38483|38476|38390.5|38383.5|145
1727968200000|2024-10-03 15:10:00|38438|38431|38425.5|38418.5|38443|38436|38380.5|38373.5|61
1727968500000|2024-10-03 15:15:00|38428|38421|38420.5|38413.5|38463|38456|38415.5|38408.5|87
1727968800000|2024-10-03 15:20:00|38423|38416|38480.5|38473.5|38490.5|38483.5|38415.5|38408.5|78
1727969100000|2024-10-03 15:25:00|38483|38476|38500.5|38493.5|38503|38496|38453|38446|51
1727969400000|2024-10-03 15:30:00|38498|38491|38550.5|38543.5|38560.5|38553.5|38495.5|38488.5|146
1727969700000|2024-10-03 15:35:00|38548|38541|38535.5|38528.5|38558|38551|38523|38516|61
1727970000000|2024-10-03 15:40:00|38533|38526|38598|38591|38598|38591|38533|38526|82
1727970300000|2024-10-03 15:45:00|38600.5|38593.5|38583|38576|38608|38601|38578|38571|75
1727970600000|2024-10-03 15:50:00|38585.5|38578.5|38640.5|38633.5|38650.5|38643.5|38585.5|38578.5|47
1727970900000|2024-10-03 15:55:00|38643|38636|38630.5|38623.5|38653|38646|38623|38616|47
1727971200000|2024-10-03 16:00:00|38633|38626|38630.5|38623.5|38663|38656|38628|38621|134
1727971500000|2024-10-03 16:05:00|38628|38621|38648|38641|38663|38656|38625.5|38618.5|54
1727971800000|2024-10-03 16:10:00|38645.5|38638.5|38645.5|38638.5|38665.5|38658.5|38633|38626|75
1727972100000|2024-10-03 16:15:00|38643|38636|38620.5|38613.5|38653|38646|38605.5|38598.5|56
1727972400000|2024-10-03 16:20:00|38618|38611|38643|38636|38648|38641|38613|38606|27
1727972700000|2024-10-03 16:25:00|38640.5|38633.5|38655.5|38648.5|38673|38666|38630.5|38623.5|108
1727973000000|2024-10-03 16:30:00|38658|38651|38653|38646|38660.5|38653.5|38630.5|38623.5|30
1727973300000|2024-10-03 16:35:00|38655.5|38648.5|38613|38606|38663|38656|38608|38601|70
1727973600000|2024-10-03 16:40:00|38610.5|38603.5|38570.5|38563.5|38613|38606|38543|38536|98
1727973900000|2024-10-03 16:45:00|38565.5|38558.5|38523|38516|38570.5|38563.5|38503|38496|105
1727974200000|2024-10-03 16:50:00|38518|38511|38498|38491|38540.5|38533.5|38483|38476|70
1727974500000|2024-10-03 16:55:00|38495.5|38488.5|38495.5|38488.5|38545.5|38538.5|38488|38481|72
1727974800000|2024-10-03 17:00:00|38490.5|38483.5|38450.5|38443.5|38495.5|38488.5|38435.5|38428.5|139
1727975100000|2024-10-03 17:05:00|38453|38446|38428|38421|38463|38456|38423|38416|82
1727975400000|2024-10-03 17:10:00|38425.5|38418.5|38395.5|38388.5|38455.5|38448.5|38390.5|38383.5|176
1727975700000|2024-10-03 17:15:00|38393|38386|38375.5|38368.5|38405.5|38398.5|38370.5|38363.5|54
1727976000000|2024-10-03 17:20:00|38373|38366|38425.5|38418.5|38448|38441|38373|38366|99
1727976300000|2024-10-03 17:25:00|38428|38421|38433|38426|38488|38481|38410.5|38403.5|222
1727976600000|2024-10-03 17:30:00|38430.5|38423.5|38475.5|38468.5|38485.5|38478.5|38425.5|38418.5|64
1727976900000|2024-10-03 17:35:00|38478|38471|38438|38431|38488|38481|38435.5|38428.5|20
1727977200000|2024-10-03 17:40:00|38435.5|38428.5|38450.5|38443.5|38455.5|38448.5|38398|38391|57
1727977500000|2024-10-03 17:45:00|38448|38441|38445.5|38438.5|38470.5|38463.5|38440.5|38433.5|31
1727977800000|2024-10-03 17:50:00|38443|38436|38475.5|38468.5|38480.5|38473.5|38433|38426|50
1727978100000|2024-10-03 17:55:00|38478|38471|38508|38501|38513|38506|38478|38471|48
1727978400000|2024-10-03 18:00:00|38505.5|38498.5|38508|38501|38523|38516|38493|38486|57
1727978700000|2024-10-03 18:05:00|38505.5|38498.5|38515.5|38508.5|38520.5|38513.5|38500.5|38493.5|31
1727979000000|2024-10-03 18:10:00|38518|38511|38533|38526|38545.5|38538.5|38513|38506|38
1727979300000|2024-10-03 18:15:00|38535.5|38528.5|38563|38556|38565.5|38558.5|38520.5|38513.5|31
1727979600000|2024-10-03 18:20:00|38560.5|38553.5|38548|38541|38573|38566|38505.5|38498.5|121
1727979900000|2024-10-03 18:25:00|38550.5|38543.5|38533|38526|38560.5|38553.5|38518|38511|9
1727980200000|2024-10-03 18:30:00|38530.5|38523.5|38538|38531|38543|38536|38513|38506|44
1727980500000|2024-10-03 18:35:00|38535.5|38528.5|38555.5|38548.5|38558|38551|38533|38526|18
1727980800000|2024-10-03 18:40:00|38558|38551|38558|38551|38570.5|38563.5|38553|38546|26
1727981100000|2024-10-03 18:45:00|38560.5|38553.5|38548|38541|38570.5|38563.5|38548|38541|13
1727981400000|2024-10-03 18:50:00|38550.5|38543.5|38550.5|38543.5|38563|38556|38538|38531|21
1727981700000|2024-10-03 18:55:00|38553|38546|38540.5|38533.5|38573|38566|38538|38531|25
1727982000000|2024-10-03 19:00:00|38533|38526|38555.5|38548.5|38558|38551|38523|38516|35
1727982300000|2024-10-03 19:05:00|38553|38546|38535.5|38528.5|38555.5|38548.5|38520.5|38513.5|14
1727982600000|2024-10-03 19:10:00|38533|38526|38528|38521|38533|38526|38498|38491|49
1727982900000|2024-10-03 19:15:00|38525.5|38518.5|38533|38526|38543|38536|38510.5|38503.5|47
1727983200000|2024-10-03 19:20:00|38535.5|38528.5|38545.5|38538.5|38553|38546|38523|38516|14
1727983500000|2024-10-03 19:25:00|38543|38536|38525.5|38518.5|38548|38541|38515.5|38508.5|40
1727983800000|2024-10-03 19:30:00|38528|38521|38533|38526|38538|38531|38503|38496|52
1727984100000|2024-10-03 19:35:00|38535.5|38528.5|38535.5|38528.5|38540.5|38533.5|38523|38516|14
1727984400000|2024-10-03 19:40:00|38538|38531|38510.5|38503.5|38540.5|38533.5|38508|38501|90
1727984700000|2024-10-03 19:45:00|38508|38501|38525.5|38518.5|38553|38546|38503|38496|45
1727985000000|2024-10-03 19:50:00|38528|38521|38550.5|38543.5|38555.5|38548.5|38515.5|38508.5|140
1727985300000|2024-10-03 19:55:00|38553|38546|38595.5|38588.5|38620.5|38613.5|38553|38546|270
1727985600000|2024-10-03 20:00:00|38600.5|38593.5|38608|38601|38618|38611|38598|38591|91
1727985900000|2024-10-03 20:05:00|38610.5|38603.5|38590.5|38583.5|38625.5|38618.5|38588|38581|33
1727986200000|2024-10-03 20:10:00|38593|38586|38598|38591|38610.5|38603.5|38593|38586|5
1727986500000|2024-10-03 20:15:00|38603|38596|38598|38591|38608|38601|38598|38591|23
1727986800000|2024-10-03 20:20:00|38600.5|38593.5|38595.5|38588.5|38603|38596|38593|38586|5
1727987100000|2024-10-03 20:25:00|38598|38591|38595.5|38588.5|38600.5|38593.5|38590.5|38583.5|3
1727987400000|2024-10-03 20:30:00|38593|38586|38580.5|38573.5|38593|38586|38573|38566|11
1727987700000|2024-10-03 20:35:00|38578|38571|38570.5|38563.5|38578|38571|38565.5|38558.5|1
1727988000000|2024-10-03 20:40:00|38568|38561|38560.5|38553.5|38570.5|38563.5|38560.5|38553.5|1
1727988300000|2024-10-03 20:45:00|38563|38556|38563|38556|38573|38566|38560.5|38553.5|3
1727988600000|2024-10-03 20:50:00|38560.5|38553.5|38565.5|38558.5|38575.5|38568.5|38560.5|38553.5|7
1727988900000|2024-10-03 20:55:00|38563|38556|38567|38552|38587|38572|38553|38546|71
1727989200000|2024-10-03 21:00:00|38564.5|38549.5|38557|38542|38574.5|38559.5|38557|38542|2
1727989500000|2024-10-03 21:05:00|38552|38537|38557|38542|38567|38552|38549.5|38534.5|4
1727989800000|2024-10-03 21:10:00|38554.5|38539.5|38564.5|38534.5|38564.5|38542|38554.5|38534.5|9844
1727992800000|2024-10-03 22:00:00|38522|38507|38524.5|38509.5|38524.5|38509.5|38519.5|38504.5|11
1727993100000|2024-10-03 22:05:00|38529.5|38514.5|38522|38507|38532|38517|38522|38507|2
1727993400000|2024-10-03 22:10:00|38519.5|38504.5|38512|38497|38519.5|38504.5|38509.5|38494.5|3
1727993700000|2024-10-03 22:15:00|38499.5|38484.5|38502|38487|38502|38487|38499.5|38484.5|3
1727994000000|2024-10-03 22:20:00|38514.5|38499.5|38517|38502|38519.5|38504.5|38509.5|38494.5|9
1727994300000|2024-10-03 22:25:00|38514.5|38499.5|38519.5|38504.5|38522|38507|38514.5|38499.5|0
1727994600000|2024-10-03 22:30:00|38522|38507|38539.5|38524.5|38539.5|38524.5|38522|38507|2
1727994900000|2024-10-03 22:35:00|38537|38522|38534.5|38519.5|38547|38532|38532|38517|7
1727995200000|2024-10-03 22:40:00|38537|38522|38542|38527|38542|38527|38532|38517|1
1727995500000|2024-10-03 22:45:00|38544.5|38529.5|38564.5|38549.5|38567|38552|38544.5|38529.5|5
1727995800000|2024-10-03 22:50:00|38567|38552|38559.5|38544.5|38567|38552|38554.5|38539.5|4
1727996100000|2024-10-03 22:55:00|38562|38547|38544.5|38529.5|38569.5|38554.5|38544.5|38529.5|3
1727996400000|2024-10-03 23:00:00|38542|38527|38569.5|38554.5|38574.5|38559.5|38537|38522|16
1727996700000|2024-10-03 23:05:00|38572|38557|38569.5|38554.5|38582|38567|38547|38532|63
1727997000000|2024-10-03 23:10:00|38572|38557|38584.5|38569.5|38587|38572|38569.5|38554.5|17
1727997300000|2024-10-03 23:15:00|38587|38572|38584.5|38569.5|38592|38577|38579.5|38564.5|17
1727997600000|2024-10-03 23:20:00|38587|38572|38587|38572|38592|38577|38582|38567|13
1727997900000|2024-10-03 23:25:00|38592|38577|38592|38577|38592|38577|38587|38572|4
1727998200000|2024-10-03 23:30:00|38594.5|38579.5|38513|38506|38598|38591|38500.5|38493.5|9910
1727998500000|2024-10-03 23:35:00|38510.5|38503.5|38458|38451|38510.5|38503.5|38435.5|38428.5|114
1727998800000|2024-10-03 23:40:00|38460.5|38453.5|38445.5|38438.5|38483|38476|38413|38406|253
1727999100000|2024-10-03 23:45:00|38450.5|38443.5|38533|38526|38550.5|38543.5|38445.5|38438.5|356
1727999400000|2024-10-03 23:50:00|38535.5|38528.5|38515.5|38508.5|38535.5|38528.5|38490.5|38483.5|285
1727999700000|2024-10-03 23:55:00|38513|38506|38550.5|38543.5|38550.5|38543.5|38500.5|38493.5|166
1728000000000|2024-10-04 00:00:00|38548|38541|38645.5|38638.5|38683|38676|38548|38541|479
1728000300000|2024-10-04 00:05:00|38643|38636|38575.5|38568.5|38648|38641|38558|38551|365
1728000600000|2024-10-04 00:10:00|38573|38566|38655.5|38648.5|38668|38661|38570.5|38563.5|316
1728000900000|2024-10-04 00:15:00|38653|38646|38675.5|38668.5|38680.5|38673.5|38608|38601|239
1728001200000|2024-10-04 00:20:00|38673|38666|38640.5|38633.5|38695.5|38688.5|38615.5|38608.5|287
1728001500000|2024-10-04 00:25:00|38638|38631|38660.5|38653.5|38675.5|38668.5|38593|38586|217
1728001800000|2024-10-04 00:30:00|38663|38656|38680.5|38673.5|38690.5|38683.5|38645.5|38638.5|237
1728002100000|2024-10-04 00:35:00|38678|38671|38640.5|38633.5|38690.5|38683.5|38605.5|38598.5|191
1728002400000|2024-10-04 00:40:00|38638|38631|38605.5|38598.5|38658|38651|38605.5|38598.5|129
1728002700000|2024-10-04 00:45:00|38608|38601|38658|38651|38673|38666|38608|38601|178
1728003000000|2024-10-04 00:50:00|38655.5|38648.5|38590.5|38583.5|38678|38671|38590.5|38583.5|148
1728003300000|2024-10-04 00:55:00|38595.5|38588.5|38555.5|38548.5|38615.5|38608.5|38555.5|38548.5|157
1728003600000|2024-10-04 01:00:00|38558|38551|38558|38551|38570.5|38563.5|38518|38511|201
1728003900000|2024-10-04 01:05:00|38553|38546|38558|38551|38560.5|38553.5|38510.5|38503.5|125
1728004200000|2024-10-04 01:10:00|38555.5|38548.5|38545.5|38538.5|38578|38571|38523|38516|104
1728004500000|2024-10-04 01:15:00|38543|38536|38573|38566|38580.5|38573.5|38540.5|38533.5|82
1728004800000|2024-10-04 01:20:00|38570.5|38563.5|38603|38596|38613|38606|38548|38541|123
1728005100000|2024-10-04 01:25:00|38600.5|38593.5|38613|38606|38630.5|38623.5|38580.5|38573.5|94
1728005400000|2024-10-04 01:30:00|38615.5|38608.5|38578|38571|38628|38621|38568|38561|107
1728005700000|2024-10-04 01:35:00|38575.5|38568.5|38585.5|38578.5|38615.5|38608.5|38568|38561|165
1728006000000|2024-10-04 01:40:00|38583|38576|38645.5|38638.5|38650.5|38643.5|38565.5|38558.5|205
1728006300000|2024-10-04 01:45:00|38643|38636|38695.5|38688.5|38703|38696|38633|38626|191
1728006600000|2024-10-04 01:50:00|38693|38686|38683|38676|38710.5|38703.5|38673|38666|117
1728006900000|2024-10-04 01:55:00|38680.5|38673.5|38663|38656|38683|38676|38650.5|38643.5|94
1728007200000|2024-10-04 02:00:00|38660.5|38653.5|38653|38646|38663|38656|38640.5|38633.5|36
1728007500000|2024-10-04 02:05:00|38655.5|38648.5|38660.5|38653.5|38665.5|38658.5|38625.5|38618.5|78
1728007800000|2024-10-04 02:10:00|38663|38656|38675.5|38668.5|38688|38681|38658|38651|64
1728008100000|2024-10-04 02:15:00|38673|38666|38708|38701|38710.5|38703.5|38673|38666|43
1728008400000|2024-10-04 02:20:00|38705.5|38698.5|38700.5|38693.5|38745.5|38738.5|38695.5|38688.5|95
1728008700000|2024-10-04 02:25:00|38698|38691|38735.5|38728.5|38753|38746|38693|38686|83
1728009000000|2024-10-04 02:30:00|38733|38726|38753|38746|38753|38746|38720.5|38713.5|41
1728009300000|2024-10-04 02:35:00|38750.5|38743.5|38775.5|38768.5|38788|38781|38743|38736|99
1728009600000|2024-10-04 02:40:00|38778|38771|38768|38761|38780.5|38773.5|38755.5|38748.5|75
1728009900000|2024-10-04 02:45:00|38770.5|38763.5|38750.5|38743.5|38770.5|38763.5|38748|38741|32
1728010200000|2024-10-04 02:50:00|38753|38746|38708|38701|38753|38746|38700.5|38693.5|49
1728010500000|2024-10-04 02:55:00|38710.5|38703.5|38705.5|38698.5|38730.5|38723.5|38695.5|38688.5|110
1728010800000|2024-10-04 03:00:00|38703|38696|38695.5|38688.5|38720.5|38713.5|38690.5|38683.5|58
1728011100000|2024-10-04 03:05:00|38693|38686|38718|38711|38725.5|38718.5|38688|38681|59
1728011400000|2024-10-04 03:10:00|38720.5|38713.5|38733|38726|38740.5|38733.5|38715.5|38708.5|47
1728011700000|2024-10-04 03:15:00|38735.5|38728.5|38698|38691|38738|38731|38678|38671|68
1728012000000|2024-10-04 03:20:00|38695.5|38688.5|38698|38691|38703|38696|38685.5|38678.5|15
1728012300000|2024-10-04 03:25:00|38695.5|38688.5|38660.5|38653.5|38703|38696|38655.5|38648.5|74
1728012600000|2024-10-04 03:30:00|38663|38656|38645.5|38638.5|38700.5|38693.5|38643|38636|200
1728012900000|2024-10-04 03:35:00|38643|38636|38665.5|38658.5|38683|38676|38640.5|38633.5|80
1728013200000|2024-10-04 03:40:00|38663|38656|38635.5|38628.5|38663|38656|38618|38611|95
1728013500000|2024-10-04 03:45:00|38638|38631|38653|38646|38658|38651|38623|38616|47
1728013800000|2024-10-04 03:50:00|38650.5|38643.5|38630.5|38623.5|38670.5|38663.5|38630.5|38623.5|43
1728014100000|2024-10-04 03:55:00|38633|38626|38635.5|38628.5|38643|38636|38625.5|38618.5|31
1728014400000|2024-10-04 04:00:00|38638|38631|38650.5|38643.5|38653|38646|38623|38616|52
1728014700000|2024-10-04 04:05:00|38648|38641|38648|38641|38658|38651|38633|38626|59
1728015000000|2024-10-04 04:10:00|38650.5|38643.5|38640.5|38633.5|38670.5|38663.5|38640.5|38633.5|44
1728015300000|2024-10-04 04:15:00|38643|38636|38653|38646|38670.5|38663.5|38635.5|38628.5|50
1728015600000|2024-10-04 04:20:00|38650.5|38643.5|38635.5|38628.5|38653|38646|38613|38606|36
1728015900000|2024-10-04 04:25:00|38633|38626|38658|38651|38668|38661|38628|38621|37
1728016200000|2024-10-04 04:30:00|38655.5|38648.5|38690.5|38683.5|38690.5|38683.5|38648|38641|37
1728016500000|2024-10-04 04:35:00|38693|38686|38680.5|38673.5|38695.5|38688.5|38673|38666|44
1728016800000|2024-10-04 04:40:00|38678|38671|38635.5|38628.5|38693|38686|38635.5|38628.5|83
1728017100000|2024-10-04 04:45:00|38633|38626|38608|38601|38638|38631|38593|38586|107
1728017400000|2024-10-04 04:50:00|38610.5|38603.5|38638|38631|38640.5|38633.5|38610.5|38603.5|90
1728017700000|2024-10-04 04:55:00|38635.5|38628.5|38648|38641|38653|38646|38623|38616|72
1728018000000|2024-10-04 05:00:00|38653|38646|38663|38656|38668|38661|38643|38636|92
1728018300000|2024-10-04 05:05:00|38660.5|38653.5|38665.5|38658.5|38688|38681|38660.5|38653.5|71
1728018600000|2024-10-04 05:10:00|38668|38661|38660.5|38653.5|38673|38666|38648|38641|87
1728018900000|2024-10-04 05:15:00|38663|38656|38670.5|38663.5|38680.5|38673.5|38663|38656|73
1728019200000|2024-10-04 05:20:00|38673|38666|38653|38646|38690.5|38683.5|38650.5|38643.5|99
1728019500000|2024-10-04 05:25:00|38655.5|38648.5|38633|38626|38658|38651|38620.5|38613.5|131
1728019800000|2024-10-04 05:30:00|38635.5|38628.5|38598|38591|38655.5|38648.5|38590.5|38583.5|169
1728020100000|2024-10-04 05:35:00|38595.5|38588.5|38578|38571|38613|38606|38578|38571|162
1728020400000|2024-10-04 05:40:00|38575.5|38568.5|38580.5|38573.5|38603|38596|38560.5|38553.5|165
1728020700000|2024-10-04 05:45:00|38578|38571|38568|38561|38588|38581|38558|38551|189
1728021000000|2024-10-04 05:50:00|38565.5|38558.5|38578|38571|38583|38576|38540.5|38533.5|245
1728021300000|2024-10-04 05:55:00|38575.5|38568.5|38598|38591|38625.5|38618.5|38573|38566|443
1728021600000|2024-10-04 06:00:00|38603|38596|38600.5|38593.5|38630.5|38623.5|38590.5|38583.5|610
1728021900000|2024-10-04 06:05:00|38598|38591|38570.5|38563.5|38600.5|38593.5|38550.5|38543.5|221
1728022200000|2024-10-04 06:10:00|38568|38561|38550.5|38543.5|38575.5|38568.5|38540.5|38533.5|230
1728022500000|2024-10-04 06:15:00|38540.5|38533.5|38553|38546|38560.5|38553.5|38538|38531|68
1728022800000|2024-10-04 06:20:00|38560.5|38553.5|38533|38526|38560.5|38553.5|38525.5|38518.5|103
1728023100000|2024-10-04 06:25:00|38535.5|38528.5|38548|38541|38558|38551|38533|38526|75
1728023400000|2024-10-04 06:30:00|38550.5|38543.5|38555.5|38548.5|38560.5|38553.5|38538|38531|45
1728023700000|2024-10-04 06:35:00|38553|38546|38540.5|38533.5|38560.5|38553.5|38533|38526|4
1728024000000|2024-10-04 06:40:00|38543|38536|38555.5|38548.5|38558|38551|38540.5|38533.5|3
1728024300000|2024-10-04 06:45:00|38558|38551|38545.5|38538.5|38560.5|38553.5|38543|38536|6
1728024600000|2024-10-04 06:50:00|38543|38536|38560.5|38553.5|38563|38556|38535.5|38528.5|19
1728024900000|2024-10-04 06:55:00|38558|38551|38545.5|38538.5|38565.5|38558.5|38540.5|38533.5|48
1728025200000|2024-10-04 07:00:00|38548|38541|38545.5|38538.5|38550.5|38543.5|38515.5|38508.5|53
1728025500000|2024-10-04 07:05:00|38548|38541|38525.5|38518.5|38555.5|38548.5|38520.5|38513.5|65
1728025800000|2024-10-04 07:10:00|38523|38516|38570.5|38563.5|38580.5|38573.5|38518|38511|90
1728026100000|2024-10-04 07:15:00|38568|38561|38585.5|38578.5|38603|38596|38568|38561|90
1728026400000|2024-10-04 07:20:00|38588|38581|38595.5|38588.5|38598|38591|38565.5|38558.5|103
1728026700000|2024-10-04 07:25:00|38598|38591|38575.5|38568.5|38603|38596|38570.5|38563.5|80
1728027000000|2024-10-04 07:30:00|38578|38571|38610.5|38603.5|38625.5|38618.5|38575.5|38568.5|178
1728027300000|2024-10-04 07:35:00|38608|38601|38593|38586|38618|38611|38590.5|38583.5|28
1728027600000|2024-10-04 07:40:00|38595.5|38588.5|38625.5|38618.5|38630.5|38623.5|38578|38571|82
1728027900000|2024-10-04 07:45:00|38628|38621|38593|38586|38630.5|38623.5|38578|38571|30
1728028200000|2024-10-04 07:50:00|38588|38581|38623|38616|38633|38626|38585.5|38578.5|49
1728028500000|2024-10-04 07:55:00|38625.5|38618.5|38620.5|38613.5|38638|38631|38603|38596|37
1728028800000|2024-10-04 08:00:00|38618|38611|38630.5|38623.5|38643|38636|38605.5|38598.5|28
1728029100000|2024-10-04 08:05:00|38633|38626|38573|38566|38633|38626|38565.5|38558.5|32
1728029400000|2024-10-04 08:10:00|38575.5|38568.5|38570.5|38563.5|38588|38581|38558|38551|42
1728029700000|2024-10-04 08:15:00|38573|38566|38605.5|38598.5|38613|38606|38563|38556|25
1728030000000|2024-10-04 08:20:00|38600.5|38593.5|38615.5|38608.5|38645.5|38638.5|38595.5|38588.5|37
1728030300000|2024-10-04 08:25:00|38613|38606|38603|38596|38630.5|38623.5|38598|38591|18
1728030600000|2024-10-04 08:30:00|38605.5|38598.5|38578|38571|38623|38616|38573|38566|30
1728030900000|2024-10-04 08:35:00|38580.5|38573.5|38583|38576|38598|38591|38575.5|38568.5|16
1728031200000|2024-10-04 08:40:00|38585.5|38578.5|38610.5|38603.5|38630.5|38623.5|38583|38576|20
1728031500000|2024-10-04 08:45:00|38613|38606|38593|38586|38613|38606|38568|38561|47
1728031800000|2024-10-04 08:50:00|38595.5|38588.5|38578|38571|38603|38596|38573|38566|15
1728032100000|2024-10-04 08:55:00|38575.5|38568.5|38560.5|38553.5|38575.5|38568.5|38553|38546|19
1728032400000|2024-10-04 09:00:00|38563|38556|38588|38581|38593|38586|38558|38551|26
1728032700000|2024-10-04 09:05:00|38590.5|38583.5|38613|38606|38613|38606|38588|38581|12
1728033000000|2024-10-04 09:10:00|38615.5|38608.5|38603|38596|38618|38611|38588|38581|170
1728033300000|2024-10-04 09:15:00|38600.5|38593.5|38603|38596|38615.5|38608.5|38593|38586|20
1728033600000|2024-10-04 09:20:00|38600.5|38593.5|38620.5|38613.5|38633|38626|38593|38586|23
1728033900000|2024-10-04 09:25:00|38623|38616|38630.5|38623.5|38638|38631|38608|38601|17
1728034200000|2024-10-04 09:30:00|38633|38626|38623|38616|38645.5|38638.5|38620.5|38613.5|26
1728034500000|2024-10-04 09:35:00|38625.5|38618.5|38608|38601|38625.5|38618.5|38603|38596|11
1728034800000|2024-10-04 09:40:00|38605.5|38598.5|38623|38616|38628|38621|38605.5|38598.5|2
1728035100000|2024-10-04 09:45:00|38625.5|38618.5|38625.5|38618.5|38635.5|38628.5|38618|38611|19
1728035400000|2024-10-04 09:50:00|38628|38621|38643|38636|38663|38656|38618|38611|37
1728035700000|2024-10-04 09:55:00|38645.5|38638.5|38653|38646|38660.5|38653.5|38638|38631|25
1728036000000|2024-10-04 10:00:00|38658|38651|38645.5|38638.5|38670.5|38663.5|38635.5|38628.5|87
1728036300000|2024-10-04 10:05:00|38643|38636|38645.5|38638.5|38655.5|38648.5|38635.5|38628.5|5
1728036600000|2024-10-04 10:10:00|38648|38641|38673|38666|38673|38666|38645.5|38638.5|43
1728036900000|2024-10-04 10:15:00|38670.5|38663.5|38665.5|38658.5|38685.5|38678.5|38663|38656|38
1728037200000|2024-10-04 10:20:00|38668|38661|38670.5|38663.5|38683|38676|38663|38656|12
1728037500000|2024-10-04 10:25:00|38673|38666|38663|38656|38680.5|38673.5|38655.5|38648.5|15
1728037800000|2024-10-04 10:30:00|38665.5|38658.5|38690.5|38683.5|38693|38686|38665.5|38658.5|37
1728038100000|2024-10-04 10:35:00|38693|38686|38698|38691|38708|38701|38685.5|38678.5|31
1728038400000|2024-10-04 10:40:00|38700.5|38693.5|38693|38686|38703|38696|38693|38686|8
1728038700000|2024-10-04 10:45:00|38690.5|38683.5|38663|38656|38695.5|38688.5|38663|38656|33
1728039000000|2024-10-04 10:50:00|38660.5|38653.5|38675.5|38668.5|38683|38676|38653|38646|28
1728039300000|2024-10-04 10:55:00|38678|38671|38683|38676|38683|38676|38663|38656|38
1728039600000|2024-10-04 11:00:00|38680.5|38673.5|38713|38706|38713|38706|38673|38666|48
1728039900000|2024-10-04 11:05:00|38710.5|38703.5|38703|38696|38723|38716|38690.5|38683.5|31
1728040200000|2024-10-04 11:10:00|38700.5|38693.5|38713|38706|38713|38706|38700.5|38693.5|29
1728040500000|2024-10-04 11:15:00|38715.5|38708.5|38733|38726|38743|38736|38713|38706|13
1728040800000|2024-10-04 11:20:00|38730.5|38723.5|38733|38726|38738|38731|38720.5|38713.5|25
1728041100000|2024-10-04 11:25:00|38730.5|38723.5|38728|38721|38733|38726|38720.5|38713.5|6
1728041400000|2024-10-04 11:30:00|38730.5|38723.5|38763|38756|38768|38761|38730.5|38723.5|94
1728041700000|2024-10-04 11:35:00|38760.5|38753.5|38743|38736|38763|38756|38738|38731|28
1728042000000|2024-10-04 11:40:00|38745.5|38738.5|38753|38746|38768|38761|38743|38736|36
1728042300000|2024-10-04 11:45:00|38755.5|38748.5|38773|38766|38780.5|38773.5|38745.5|38738.5|14
1728042600000|2024-10-04 11:50:00|38775.5|38768.5|38783|38776|38793|38786|38770.5|38763.5|38
1728042900000|2024-10-04 11:55:00|38780.5|38773.5|38793|38786|38798|38791|38770.5|38763.5|35
1728043200000|2024-10-04 12:00:00|38798|38791|38803|38796|38815.5|38808.5|38788|38781|66
1728043500000|2024-10-04 12:05:00|38800.5|38793.5|38790.5|38783.5|38808|38801|38783|38776|28
1728043800000|2024-10-04 12:10:00|38788|38781|38818|38811|38820.5|38813.5|38783|38776|36
1728044100000|2024-10-04 12:15:00|38815.5|38808.5|38833|38826|38838|38831|38810.5|38803.5|58
1728044400000|2024-10-04 12:20:00|38830.5|38823.5|38838|38831|38860.5|38853.5|38823|38816|132
1728044700000|2024-10-04 12:25:00|38840.5|38833.5|38815.5|38808.5|38840.5|38833.5|38805.5|38798.5|125
1728045000000|2024-10-04 12:30:00|38810.5|38803.5|39180.5|39173.5|39265.5|39258.5|38788|38781|2492
1728045300000|2024-10-04 12:35:00|39185.5|39178.5|39310.5|39303.5|39353|39346|39185.5|39178.5|798
1728045600000|2024-10-04 12:40:00|39305.5|39298.5|39355.5|39348.5|39360.5|39353.5|39255.5|39248.5|482
1728045900000|2024-10-04 12:45:00|39353|39346|39425.5|39418.5|39448|39441|39343|39336|514
1728046200000|2024-10-04 12:50:00|39428|39421|39415.5|39408.5|39473|39466|39398|39391|327
1728046500000|2024-10-04 12:55:00|39418|39411|39463|39456|39478|39471|39405.5|39398.5|295
1728046800000|2024-10-04 13:00:00|39468|39461|39418|39411|39493|39486|39410.5|39403.5|391
1728047100000|2024-10-04 13:05:00|39420.5|39413.5|39425.5|39418.5|39465.5|39458.5|39395.5|39388.5|328
1728047400000|2024-10-04 13:10:00|39428|39421|39443|39436|39448|39441|39400.5|39393.5|283
1728047700000|2024-10-04 13:15:00|39445.5|39438.5|39438|39431|39488|39481|39430.5|39423.5|114
1728048000000|2024-10-04 13:20:00|39440.5|39433.5|39408|39401|39455.5|39448.5|39398|39391|85
1728048300000|2024-10-04 13:25:00|39410.5|39403.5|39388|39381|39418|39411|39383|39376|112
1728048600000|2024-10-04 13:30:00|39390.5|39383.5|39390.5|39383.5|39408|39401|39338|39331|289
1728048900000|2024-10-04 13:35:00|39393|39386|39403|39396|39440.5|39433.5|39353|39346|247
1728049200000|2024-10-04 13:40:00|39408|39401|39450.5|39443.5|39483|39476|39398|39391|346
1728049500000|2024-10-04 13:45:00|39453|39446|39463|39456|39485.5|39478.5|39450.5|39443.5|198
1728049800000|2024-10-04 13:50:00|39458|39451|39375.5|39368.5|39490.5|39483.5|39368|39361|184
1728050100000|2024-10-04 13:55:00|39373|39366|39345.5|39338.5|39400.5|39393.5|39315.5|39308.5|265
1728050400000|2024-10-04 14:00:00|39343|39336|39390.5|39383.5|39398|39391|39328|39321|177
1728050700000|2024-10-04 14:05:00|39388|39381|39338|39331|39445.5|39438.5|39318|39311|208
1728051000000|2024-10-04 14:10:00|39333|39326|39368|39361|39373|39366|39293|39286|444
1728051300000|2024-10-04 14:15:00|39370.5|39363.5|39423|39416|39445.5|39438.5|39355.5|39348.5|171
1728051600000|2024-10-04 14:20:00|39425.5|39418.5|39358|39351|39428|39421|39345.5|39338.5|288
1728051900000|2024-10-04 14:25:00|39360.5|39353.5|39343|39336|39395.5|39388.5|39313|39306|196
1728052200000|2024-10-04 14:30:00|39340.5|39333.5|39313|39306|39345.5|39338.5|39270.5|39263.5|454
1728052500000|2024-10-04 14:35:00|39315.5|39308.5|39263|39256|39338|39331|39243|39236|167
1728052800000|2024-10-04 14:40:00|39268|39261|39325.5|39318.5|39335.5|39328.5|39258|39251|135
1728053100000|2024-10-04 14:45:00|39323|39316|39343|39336|39350.5|39343.5|39298|39291|72
1728053400000|2024-10-04 14:50:00|39340.5|39333.5|39355.5|39348.5|39385.5|39378.5|39338|39331|110
1728053700000|2024-10-04 14:55:00|39358|39351|39403|39396|39408|39401|39350.5|39343.5|63
1728054000000|2024-10-04 15:00:00|39398|39391|39440.5|39433.5|39453|39446|39378|39371|190
1728054300000|2024-10-04 15:05:00|39438|39431|39473|39466|39483|39476|39438|39431|196
1728054600000|2024-10-04 15:10:00|39475.5|39468.5|39443|39436|39528|39521|39443|39436|294
1728054900000|2024-10-04 15:15:00|39445.5|39438.5|39460.5|39453.5|39483|39476|39428|39421|137
1728055200000|2024-10-04 15:20:00|39463|39456|39418|39411|39463|39456|39375.5|39368.5|135
1728055500000|2024-10-04 15:25:00|39415.5|39408.5|39383|39376|39418|39411|39375.5|39368.5|121
1728055800000|2024-10-04 15:30:00|39378|39371|39353|39346|39378|39371|39310.5|39303.5|334
1728056100000|2024-10-04 15:35:00|39350.5|39343.5|39380.5|39373.5|39385.5|39378.5|39343|39336|107
1728056400000|2024-10-04 15:40:00|39383|39376|39408|39401|39438|39431|39370.5|39363.5|200
1728056700000|2024-10-04 15:45:00|39410.5|39403.5|39380.5|39373.5|39413|39406|39360.5|39353.5|91
1728057000000|2024-10-04 15:50:00|39378|39371|39430.5|39423.5|39443|39436|39360.5|39353.5|153
1728057300000|2024-10-04 15:55:00|39433|39426|39458|39451|39458|39451|39428|39421|34
1728057600000|2024-10-04 16:00:00|39463|39456|39458|39451|39473|39466|39440.5|39433.5|56
1728057900000|2024-10-04 16:05:00|39460.5|39453.5|39433|39426|39473|39466|39413|39406|166
1728058200000|2024-10-04 16:10:00|39430.5|39423.5|39445.5|39438.5|39463|39456|39428|39421|34
1728058500000|2024-10-04 16:15:00|39443|39436|39468|39461|39470.5|39463.5|39438|39431|29
1728058800000|2024-10-04 16:20:00|39470.5|39463.5|39448|39441|39478|39471|39443|39436|87
1728059100000|2024-10-04 16:25:00|39445.5|39438.5|39455.5|39448.5|39465.5|39458.5|39428|39421|47
1728059400000|2024-10-04 16:30:00|39453|39446|39480.5|39473.5|39488|39481|39433|39426|56
1728059700000|2024-10-04 16:35:00|39478|39471|39528|39521|39543|39536|39475.5|39468.5|74
1728060000000|2024-10-04 16:40:00|39530.5|39523.5|39570.5|39563.5|39575.5|39568.5|39508|39501|173
1728060300000|2024-10-04 16:45:00|39573|39566|39540.5|39533.5|39573|39566|39538|39531|61
1728060600000|2024-10-04 16:50:00|39543|39536|39515.5|39508.5|39548|39541|39500.5|39493.5|43
1728060900000|2024-10-04 16:55:00|39518|39511|39518|39511|39543|39536|39513|39506|32
1728061200000|2024-10-04 17:00:00|39515.5|39508.5|39488|39481|39518|39511|39485.5|39478.5|79
1728061500000|2024-10-04 17:05:00|39485.5|39478.5|39475.5|39468.5|39498|39491|39468|39461|64
1728061800000|2024-10-04 17:10:00|39478|39471|39508|39501|39513|39506|39473|39466|98
1728062100000|2024-10-04 17:15:00|39510.5|39503.5|39535.5|39528.5|39538|39531|39503|39496|56
1728062400000|2024-10-04 17:20:00|39538|39531|39513|39506|39543|39536|39510.5|39503.5|39
1728062700000|2024-10-04 17:25:00|39518|39511|39483|39476|39520.5|39513.5|39480.5|39473.5|53
1728063000000|2024-10-04 17:30:00|39485.5|39478.5|39478|39471|39518|39511|39475.5|39468.5|21
1728063300000|2024-10-04 17:35:00|39480.5|39473.5|39420.5|39413.5|39490.5|39483.5|39375.5|39368.5|179
1728063600000|2024-10-04 17:40:00|39423|39416|39478|39471|39483|39476|39418|39411|54
1728063900000|2024-10-04 17:45:00|39475.5|39468.5|39435.5|39428.5|39480.5|39473.5|39433|39426|44
1728064200000|2024-10-04 17:50:00|39433|39426|39413|39406|39443|39436|39398|39391|44
1728064500000|2024-10-04 17:55:00|39410.5|39403.5|39393|39386|39430.5|39423.5|39385.5|39378.5|26
1728064800000|2024-10-04 18:00:00|39395.5|39388.5|39408|39401|39418|39411|39388|39381|45
1728065100000|2024-10-04 18:05:00|39410.5|39403.5|39423|39416|39430.5|39423.5|39403|39396|56
1728065400000|2024-10-04 18:10:00|39425.5|39418.5|39428|39421|39435.5|39428.5|39408|39401|45
1728065700000|2024-10-04 18:15:00|39425.5|39418.5|39440.5|39433.5|39453|39446|39410.5|39403.5|45
1728066000000|2024-10-04 18:20:00|39438|39431|39458|39451|39463|39456|39438|39431|12
1728066300000|2024-10-04 18:25:00|39460.5|39453.5|39475.5|39468.5|39485.5|39478.5|39455.5|39448.5|23
1728066600000|2024-10-04 18:30:00|39473|39466|39480.5|39473.5|39485.5|39478.5|39453|39446|31
1728066900000|2024-10-04 18:35:00|39478|39471|39478|39471|39485.5|39478.5|39463|39456|31
1728067200000|2024-10-04 18:40:00|39475.5|39468.5|39473|39466|39490.5|39483.5|39468|39461|18
1728067500000|2024-10-04 18:45:00|39475.5|39468.5|39488|39481|39490.5|39483.5|39465.5|39458.5|9
1728067800000|2024-10-04 18:50:00|39490.5|39483.5|39505.5|39498.5|39520.5|39513.5|39490.5|39483.5|62
1728068100000|2024-10-04 18:55:00|39508|39501|39543|39536|39543|39536|39505.5|39498.5|71
1728068400000|2024-10-04 19:00:00|39540.5|39533.5|39528|39521|39548|39541|39525.5|39518.5|84
1728068700000|2024-10-04 19:05:00|39525.5|39518.5|39535.5|39528.5|39543|39536|39523|39516|30
1728069000000|2024-10-04 19:10:00|39533|39526|39528|39521|39548|39541|39528|39521|59
1728069300000|2024-10-04 19:15:00|39525.5|39518.5|39543|39536|39545.5|39538.5|39518|39511|46
1728069600000|2024-10-04 19:20:00|39545.5|39538.5|39553|39546|39570.5|39563.5|39538|39531|38
1728069900000|2024-10-04 19:25:00|39555.5|39548.5|39563|39556|39573|39566|39543|39536|14
1728070200000|2024-10-04 19:30:00|39560.5|39553.5|39593|39586|39598|39591|39553|39546|131
1728070500000|2024-10-04 19:35:00|39590.5|39583.5|39580.5|39573.5|39593|39586|39573|39566|52
1728070800000|2024-10-04 19:40:00|39578|39571|39603|39596|39605.5|39598.5|39573|39566|50
1728071100000|2024-10-04 19:45:00|39600.5|39593.5|39590.5|39583.5|39600.5|39593.5|39568|39561|78
1728071400000|2024-10-04 19:50:00|39588|39581|39605.5|39598.5|39613|39606|39578|39571|86
1728071700000|2024-10-04 19:55:00|39603|39596|39600.5|39593.5|39633|39626|39598|39591|254
1728072000000|2024-10-04 20:00:00|39598|39591|39580.5|39573.5|39603|39596|39570.5|39563.5|118
1728072300000|2024-10-04 20:05:00|39583|39576|39598|39591|39603|39596|39578|39571|52
1728072600000|2024-10-04 20:10:00|39595.5|39588.5|39590.5|39583.5|39603|39596|39585.5|39578.5|13
1728072900000|2024-10-04 20:15:00|39588|39581|39568|39561|39590.5|39583.5|39565.5|39558.5|13
1728073200000|2024-10-04 20:20:00|39565.5|39558.5|39570.5|39563.5|39573|39566|39555.5|39548.5|9
1728073500000|2024-10-04 20:25:00|39568|39561|39560.5|39553.5|39570.5|39563.5|39553|39546|2
1728073800000|2024-10-04 20:30:00|39558|39551|39560.5|39553.5|39560.5|39553.5|39550.5|39543.5|4
1728074100000|2024-10-04 20:35:00|39563|39556|39558|39551|39563|39556|39558|39551|1
1728074400000|2024-10-04 20:40:00|39555.5|39548.5|39550.5|39543.5|39555.5|39548.5|39533|39526|20
1728074700000|2024-10-04 20:45:00|39545.5|39538.5|39538|39531|39553|39546|39528|39521|31
1728075000000|2024-10-04 20:50:00|39535.5|39528.5|39533|39526|39543|39536|39528|39521|33
1728075300000|2024-10-04 20:55:00|39530.5|39523.5|39527|39512|39552|39543.5|39522|39507|42
1728252000000|2024-10-06 22:00:00|39677.2|39662.2|39764.7|39749.7|39797.2|39782.2|39657.2|39642.2|298
1728252300000|2024-10-06 22:05:00|39779.7|39764.7|39822.2|39807.2|39842.2|39827.2|39774.7|39759.7|78
1728252600000|2024-10-06 22:10:00|39819.7|39804.7|39772.2|39757.2|39819.7|39804.7|39762.2|39747.2|53
1728252900000|2024-10-06 22:15:00|39774.7|39759.7|39744.7|39729.7|39774.7|39759.7|39709.7|39694.7|59
1728253200000|2024-10-06 22:20:00|39732.2|39717.2|39712.2|39697.2|39732.2|39717.2|39702.2|39687.2|21
1728253500000|2024-10-06 22:25:00|39714.7|39699.7|39729.7|39714.7|39747.2|39732.2|39714.7|39699.7|12
1728253800000|2024-10-06 22:30:00|39732.2|39717.2|39714.7|39699.7|39732.2|39717.2|39707.2|39692.2|22
1728254100000|2024-10-06 22:35:00|39699.7|39684.7|39719.7|39704.7|39722.2|39707.2|39699.7|39684.7|8
1728254400000|2024-10-06 22:40:00|39717.2|39702.2|39722.2|39707.2|39739.7|39724.7|39714.7|39699.7|23
1728254700000|2024-10-06 22:45:00|39717.2|39702.2|39717.2|39702.2|39727.2|39712.2|39712.2|39697.2|6
1728255000000|2024-10-06 22:50:00|39714.7|39699.7|39739.7|39724.7|39747.2|39732.2|39714.7|39699.7|16
1728255300000|2024-10-06 22:55:00|39744.7|39729.7|39739.7|39724.7|39744.7|39729.7|39732.2|39717.2|10
1728255600000|2024-10-06 23:00:00|39752.2|39737.2|39799.7|39784.7|39804.7|39789.7|39737.2|39722.2|92
1728255900000|2024-10-06 23:05:00|39802.2|39787.2|39782.2|39767.2|39804.7|39789.7|39782.2|39767.2|25
1728256200000|2024-10-06 23:10:00|39784.7|39769.7|39812.2|39797.2|39822.2|39807.2|39782.2|39767.2|18
1728256500000|2024-10-06 23:15:00|39807.2|39792.2|39802.2|39787.2|39819.7|39804.7|39802.2|39787.2|26
1728256800000|2024-10-06 23:20:00|39804.7|39789.7|39759.7|39744.7|39817.2|39802.2|39754.7|39739.7|140
1728257100000|2024-10-06 23:25:00|39757.2|39742.2|39742.2|39727.2|39767.2|39752.2|39739.7|39724.7|31
1728257400000|2024-10-06 23:30:00|39739.7|39724.7|39748.2|39741.2|39755.7|39748.7|39705.7|39698.7|10016
1728257700000|2024-10-06 23:35:00|39750.7|39743.7|39803.2|39796.2|39803.2|39796.2|39743.2|39736.2|296
1728258000000|2024-10-06 23:40:00|39805.7|39798.7|39780.7|39773.7|39808.2|39801.2|39770.7|39763.7|134
1728258300000|2024-10-06 23:45:00|39778.2|39771.2|39640.7|39633.7|39788.2|39781.2|39628.2|39621.2|335
1728258600000|2024-10-06 23:50:00|39643.2|39636.2|39680.7|39673.7|39680.7|39673.7|39630.7|39623.7|163
1728258900000|2024-10-06 23:55:00|39678.2|39671.2|39580.7|39573.7|39683.2|39676.2|39580.7|39573.7|206
1728259200000|2024-10-07 00:00:00|39565.7|39558.7|39450.7|39443.7|39600.7|39593.7|39440.7|39433.7|931
1728259500000|2024-10-07 00:05:00|39448.2|39441.2|39410.7|39403.7|39505.7|39498.7|39405.7|39398.7|580
1728259800000|2024-10-07 00:10:00|39408.2|39401.2|39393.2|39386.2|39443.2|39436.2|39378.2|39371.2|427
1728260100000|2024-10-07 00:15:00|39395.7|39388.7|39390.7|39383.7|39445.7|39438.7|39365.7|39358.7|499
1728260400000|2024-10-07 00:20:00|39393.2|39386.2|39348.2|39341.2|39415.7|39408.7|39343.2|39336.2|208
1728260700000|2024-10-07 00:25:00|39350.7|39343.7|39375.7|39368.7|39395.7|39388.7|39350.7|39343.7|274
1728261000000|2024-10-07 00:30:00|39373.2|39366.2|39445.7|39438.7|39460.7|39453.7|39373.2|39366.2|258
1728261300000|2024-10-07 00:35:00|39448.2|39441.2|39470.7|39463.7|39498.2|39491.2|39420.7|39413.7|172
1728261600000|2024-10-07 00:40:00|39473.2|39466.2|39520.7|39513.7|39530.7|39523.7|39470.7|39463.7|253
1728261900000|2024-10-07 00:45:00|39518.2|39511.2|39500.7|39493.7|39525.7|39518.7|39480.7|39473.7|207
1728262200000|2024-10-07 00:50:00|39505.7|39498.7|39465.7|39458.7|39530.7|39523.7|39453.2|39446.2|162
1728262500000|2024-10-07 00:55:00|39463.2|39456.2|39440.7|39433.7|39468.2|39461.2|39410.7|39403.7|236
1728262800000|2024-10-07 01:00:00|39445.7|39438.7|39428.2|39421.2|39460.7|39453.7|39413.2|39406.2|246
1728263100000|2024-10-07 01:05:00|39435.7|39428.7|39445.7|39438.7|39475.7|39468.7|39435.7|39428.7|211
1728263400000|2024-10-07 01:10:00|39443.2|39436.2|39493.2|39486.2|39495.7|39488.7|39430.7|39423.7|160
1728263700000|2024-10-07 01:15:00|39495.7|39488.7|39490.7|39483.7|39503.2|39496.2|39483.2|39476.2|136
1728264000000|2024-10-07 01:20:00|39488.2|39481.2|39473.2|39466.2|39525.7|39518.7|39470.7|39463.7|185
1728264300000|2024-10-07 01:25:00|39475.7|39468.7|39450.7|39443.7|39478.2|39471.2|39423.2|39416.2|162
1728264600000|2024-10-07 01:30:00|39453.2|39446.2|39470.7|39463.7|39490.7|39483.7|39453.2|39446.2|125
1728264900000|2024-10-07 01:35:00|39468.2|39461.2|39420.7|39413.7|39490.7|39483.7|39418.2|39411.2|218
1728265200000|2024-10-07 01:40:00|39423.2|39416.2|39403.2|39396.2|39465.7|39458.7|39403.2|39396.2|196
1728265500000|2024-10-07 01:45:00|39400.7|39393.7|39363.2|39356.2|39430.7|39423.7|39353.2|39346.2|311
1728265800000|2024-10-07 01:50:00|39360.7|39353.7|39400.7|39393.7|39405.7|39398.7|39340.7|39333.7|124
1728266100000|2024-10-07 01:55:00|39403.2|39396.2|39398.2|39391.2|39430.7|39423.7|39385.7|39378.7|100
1728266400000|2024-10-07 02:00:00|39395.7|39388.7|39433.2|39426.2|39455.7|39448.7|39395.7|39388.7|129
1728266700000|2024-10-07 02:05:00|39435.7|39428.7|39470.7|39463.7|39475.7|39468.7|39423.2|39416.2|182
1728267000000|2024-10-07 02:10:00|39473.2|39466.2|39433.2|39426.2|39488.2|39481.2|39428.2|39421.2|159
1728267300000|2024-10-07 02:15:00|39435.7|39428.7|39395.7|39388.7|39435.7|39428.7|39368.2|39361.2|148
1728267600000|2024-10-07 02:20:00|39393.2|39386.2|39383.2|39376.2|39403.2|39396.2|39370.7|39363.7|119
1728267900000|2024-10-07 02:25:00|39385.7|39378.7|39383.2|39376.2|39395.7|39388.7|39363.2|39356.2|95
1728268200000|2024-10-07 02:30:00|39385.7|39378.7|39443.2|39436.2|39445.7|39438.7|39385.7|39378.7|64
1728268500000|2024-10-07 02:35:00|39440.7|39433.7|39438.2|39431.2|39458.2|39451.2|39425.7|39418.7|131
1728268800000|2024-10-07 02:40:00|39433.2|39426.2|39463.2|39456.2|39468.2|39461.2|39428.2|39421.2|125
1728269100000|2024-10-07 02:45:00|39460.7|39453.7|39465.7|39458.7|39468.2|39461.2|39445.7|39438.7|67
1728269400000|2024-10-07 02:50:00|39468.2|39461.2|39458.2|39451.2|39470.7|39463.7|39450.7|39443.7|51
1728269700000|2024-10-07 02:55:00|39460.7|39453.7|39498.2|39491.2|39513.2|39506.2|39458.2|39451.2|206
1728270000000|2024-10-07 03:00:00|39500.7|39493.7|39490.7|39483.7|39508.2|39501.2|39473.2|39466.2|46
1728270300000|2024-10-07 03:05:00|39493.2|39486.2|39505.7|39498.7|39513.2|39506.2|39488.2|39481.2|58
1728270600000|2024-10-07 03:10:00|39503.2|39496.2|39533.2|39526.2|39558.2|39551.2|39503.2|39496.2|200
1728270900000|2024-10-07 03:15:00|39530.7|39523.7|39500.7|39493.7|39530.7|39523.7|39500.7|39493.7|53
1728271200000|2024-10-07 03:20:00|39503.2|39496.2|39495.7|39488.7|39510.7|39503.7|39480.7|39473.7|56
1728271500000|2024-10-07 03:25:00|39498.2|39491.2|39473.2|39466.2|39508.2|39501.2|39473.2|39466.2|69
1728271800000|2024-10-07 03:30:00|39470.7|39463.7|39433.2|39426.2|39480.7|39473.7|39433.2|39426.2|159
1728272100000|2024-10-07 03:35:00|39430.7|39423.7|39433.2|39426.2|39435.7|39428.7|39403.2|39396.2|77
1728272400000|2024-10-07 03:40:00|39435.7|39428.7|39498.2|39491.2|39498.2|39491.2|39433.2|39426.2|119
1728272700000|2024-10-07 03:45:00|39500.7|39493.7|39453.2|39446.2|39503.2|39496.2|39453.2|39446.2|76
1728273000000|2024-10-07 03:50:00|39448.2|39441.2|39488.2|39481.2|39505.7|39498.7|39445.7|39438.7|115
1728273300000|2024-10-07 03:55:00|39485.7|39478.7|39473.2|39466.2|39513.2|39506.2|39458.2|39451.2|142
1728273600000|2024-10-07 04:00:00|39470.7|39463.7|39488.2|39481.2|39490.7|39483.7|39460.7|39453.7|45
1728273900000|2024-10-07 04:05:00|39490.7|39483.7|39468.2|39461.2|39503.2|39496.2|39468.2|39461.2|101
1728274200000|2024-10-07 04:10:00|39465.7|39458.7|39473.2|39466.2|39475.7|39468.7|39448.2|39441.2|77
1728274500000|2024-10-07 04:15:00|39470.7|39463.7|39473.2|39466.2|39480.7|39473.7|39443.2|39436.2|42
1728274800000|2024-10-07 04:20:00|39470.7|39463.7|39493.2|39486.2|39500.7|39493.7|39463.2|39456.2|85
1728275100000|2024-10-07 04:25:00|39488.2|39481.2|39490.7|39483.7|39503.2|39496.2|39478.2|39471.2|70
1728275400000|2024-10-07 04:30:00|39493.2|39486.2|39513.2|39506.2|39518.2|39511.2|39480.7|39473.7|102
1728275700000|2024-10-07 04:35:00|39515.7|39508.7|39493.2|39486.2|39518.2|39511.2|39490.7|39483.7|56
1728276000000|2024-10-07 04:40:00|39495.7|39488.7|39503.2|39496.2|39513.2|39506.2|39483.2|39476.2|42
1728276300000|2024-10-07 04:45:00|39505.7|39498.7|39488.2|39481.2|39515.7|39508.7|39488.2|39481.2|47
1728276600000|2024-10-07 04:50:00|39483.2|39476.2|39508.2|39501.2|39510.7|39503.7|39468.2|39461.2|65
1728276900000|2024-10-07 04:55:00|39510.7|39503.7|39525.7|39518.7|39533.2|39526.2|39503.2|39496.2|62
1728277200000|2024-10-07 05:00:00|39528.2|39521.2|39520.7|39513.7|39543.2|39536.2|39515.7|39508.7|88
1728277500000|2024-10-07 05:05:00|39523.2|39516.2|39523.2|39516.2|39528.2|39521.2|39498.2|39491.2|125
1728277800000|2024-10-07 05:10:00|39520.7|39513.7|39533.2|39526.2|39543.2|39536.2|39518.2|39511.2|126
1728278100000|2024-10-07 05:15:00|39535.7|39528.7|39528.2|39521.2|39543.2|39536.2|39513.2|39506.2|121
1728278400000|2024-10-07 05:20:00|39530.7|39523.7|39533.2|39526.2|39540.7|39533.7|39515.7|39508.7|95
1728278700000|2024-10-07 05:25:00|39535.7|39528.7|39540.7|39533.7|39570.7|39563.7|39528.2|39521.2|362
1728279000000|2024-10-07 05:30:00|39538.2|39531.2|39498.2|39491.2|39568.2|39561.2|39490.7|39483.7|272
1728279300000|2024-10-07 05:35:00|39495.7|39488.7|39533.2|39526.2|39538.2|39531.2|39478.2|39471.2|169
1728279600000|2024-10-07 05:40:00|39535.7|39528.7|39538.2|39531.2|39578.2|39571.2|39533.2|39526.2|286
1728279900000|2024-10-07 05:45:00|39540.7|39533.7|39475.7|39468.7|39545.7|39538.7|39475.7|39468.7|263
1728280200000|2024-10-07 05:50:00|39478.2|39471.2|39435.7|39428.7|39505.7|39498.7|39435.7|39428.7|345
1728280500000|2024-10-07 05:55:00|39433.2|39426.2|39423.2|39416.2|39450.7|39443.7|39380.7|39373.7|571
1728280800000|2024-10-07 06:00:00|39418.2|39411.2|39350.7|39343.7|39418.2|39411.2|39348.2|39341.2|773
1728281100000|2024-10-07 06:05:00|39353.2|39346.2|39355.7|39348.7|39393.2|39386.2|39353.2|39346.2|349
1728281400000|2024-10-07 06:10:00|39353.2|39346.2|39360.7|39353.7|39385.7|39378.7|39343.2|39336.2|567
1728281700000|2024-10-07 06:15:00|39370.7|39363.7|39365.7|39358.7|39390.7|39383.7|39350.7|39343.7|240
1728282000000|2024-10-07 06:20:00|39363.2|39356.2|39363.2|39356.2|39388.2|39381.2|39353.2|39346.2|107
1728282300000|2024-10-07 06:25:00|39360.7|39353.7|39378.2|39371.2|39383.2|39376.2|39360.7|39353.7|139
1728282600000|2024-10-07 06:30:00|39375.7|39368.7|39380.7|39373.7|39388.2|39381.2|39360.7|39353.7|66
1728282900000|2024-10-07 06:35:00|39378.2|39371.2|39383.2|39376.2|39395.7|39388.7|39370.7|39363.7|74
1728283200000|2024-10-07 06:40:00|39378.2|39371.2|39425.7|39418.7|39425.7|39418.7|39375.7|39368.7|94
1728283500000|2024-10-07 06:45:00|39423.2|39416.2|39400.7|39393.7|39425.7|39418.7|39398.2|39391.2|32
1728283800000|2024-10-07 06:50:00|39403.2|39396.2|39400.7|39393.7|39408.2|39401.2|39380.7|39373.7|70
1728284100000|2024-10-07 06:55:00|39403.2|39396.2|39398.2|39391.2|39423.2|39416.2|39390.7|39383.7|99
1728284400000|2024-10-07 07:00:00|39388.2|39381.2|39345.7|39338.7|39388.2|39381.2|39335.7|39328.7|131
1728284700000|2024-10-07 07:05:00|39343.2|39336.2|39353.2|39346.2|39365.7|39358.7|39325.7|39318.7|43
1728285000000|2024-10-07 07:10:00|39340.7|39333.7|39300.7|39293.7|39340.7|39333.7|39290.7|39283.7|361
1728285300000|2024-10-07 07:15:00|39298.2|39291.2|39275.7|39268.7|39298.2|39291.2|39255.7|39248.7|191
1728285600000|2024-10-07 07:20:00|39273.2|39266.2|39258.2|39251.2|39283.2|39276.2|39243.2|39236.2|58
1728285900000|2024-10-07 07:25:00|39255.7|39248.7|39263.2|39256.2|39280.7|39273.7|39235.7|39228.7|117
1728286200000|2024-10-07 07:30:00|39265.7|39258.7|39185.7|39178.7|39288.2|39281.2|39185.7|39178.7|431
1728286500000|2024-10-07 07:35:00|39183.2|39176.2|38985.7|38978.7|39193.2|39186.2|38983.2|38976.2|451
1728286800000|2024-10-07 07:40:00|38983.2|38976.2|38988.2|38981.2|39053.2|39046.2|38938.2|38931.2|472
1728287100000|2024-10-07 07:45:00|38985.7|38978.7|39043.2|39036.2|39070.7|39063.7|38970.7|38963.7|120
1728287400000|2024-10-07 07:50:00|39040.7|39033.7|39043.2|39036.2|39098.2|39091.2|39018.2|39011.2|82
1728287700000|2024-10-07 07:55:00|39040.7|39033.7|39073.2|39066.2|39078.2|39071.2|39030.7|39023.7|75
1728288000000|2024-10-07 08:00:00|39075.7|39068.7|39118.2|39111.2|39120.7|39113.7|39068.2|39061.2|124
1728288300000|2024-10-07 08:05:00|39115.7|39108.7|39143.2|39136.2|39148.2|39141.2|39103.2|39096.2|122
1728288600000|2024-10-07 08:10:00|39135.7|39128.7|39105.7|39098.7|39140.7|39133.7|39080.7|39073.7|96
1728288900000|2024-10-07 08:15:00|39103.2|39096.2|39078.2|39071.2|39103.2|39096.2|39053.2|39046.2|63
1728289200000|2024-10-07 08:20:00|39080.7|39073.7|39078.2|39071.2|39090.7|39083.7|39060.7|39053.7|103
1728289500000|2024-10-07 08:25:00|39080.7|39073.7|39060.7|39053.7|39090.7|39083.7|39058.2|39051.2|33
1728289800000|2024-10-07 08:30:00|39058.2|39051.2|39048.2|39041.2|39083.2|39076.2|39040.7|39033.7|117
1728290100000|2024-10-07 08:35:00|39040.7|39033.7|39010.7|39003.7|39048.2|39041.2|39008.2|39001.2|160
1728290400000|2024-10-07 08:40:00|39008.2|39001.2|39043.2|39036.2|39063.2|39056.2|39005.7|38998.7|55
1728290700000|2024-10-07 08:45:00|39045.7|39038.7|39068.2|39061.2|39070.7|39063.7|39030.7|39023.7|58
1728291000000|2024-10-07 08:50:00|39065.7|39058.7|39063.2|39056.2|39083.2|39076.2|39048.2|39041.2|80
1728291300000|2024-10-07 08:55:00|39065.7|39058.7|39030.7|39023.7|39078.2|39071.2|39018.2|39011.2|75
1728291600000|2024-10-07 09:00:00|39033.2|39026.2|38985.7|38978.7|39033.2|39026.2|38980.7|38973.7|71
1728291900000|2024-10-07 09:05:00|38983.2|38976.2|38990.7|38983.7|39018.2|39011.2|38968.2|38961.2|73
1728292200000|2024-10-07 09:10:00|38988.2|38981.2|38995.7|38988.7|38998.2|38991.2|38955.7|38948.7|136
1728292500000|2024-10-07 09:15:00|38993.2|38986.2|38993.2|38986.2|39013.2|39006.2|38985.7|38978.7|14
1728292800000|2024-10-07 09:20:00|38990.7|38983.7|38960.7|38953.7|38995.7|38988.7|38960.7|38953.7|56
1728293100000|2024-10-07 09:25:00|38963.2|38956.2|38943.2|38936.2|38973.2|38966.2|38935.7|38928.7|72
1728293400000|2024-10-07 09:30:00|38948.2|38941.2|38965.7|38958.7|38975.7|38968.7|38938.2|38931.2|155
1728293700000|2024-10-07 09:35:00|38963.2|38956.2|38963.2|38956.2|38995.7|38988.7|38950.7|38943.7|161
1728294000000|2024-10-07 09:40:00|38968.2|38961.2|38918.2|38911.2|38970.7|38963.7|38905.7|38898.7|124
1728294300000|2024-10-07 09:45:00|38915.7|38908.7|38893.2|38886.2|38935.7|38928.7|38890.7|38883.7|39
1728294600000|2024-10-07 09:50:00|38898.2|38891.2|38918.2|38911.2|38925.7|38918.7|38893.2|38886.2|21
1728294900000|2024-10-07 09:55:00|38920.7|38913.7|38970.7|38963.7|38975.7|38968.7|38920.7|38913.7|32
1728295200000|2024-10-07 10:00:00|38968.2|38961.2|38988.2|38981.2|38998.2|38991.2|38948.2|38941.2|105
1728295500000|2024-10-07 10:05:00|38985.7|38978.7|38963.2|38956.2|38993.2|38986.2|38945.7|38938.7|64
1728295800000|2024-10-07 10:10:00|38958.2|38951.2|38993.2|38986.2|38995.7|38988.7|38955.7|38948.7|20
1728296100000|2024-10-07 10:15:00|38990.7|38983.7|39028.2|39021.2|39033.2|39026.2|38988.2|38981.2|40
1728296400000|2024-10-07 10:20:00|39030.7|39023.7|39013.2|39006.2|39033.2|39026.2|39008.2|39001.2|47
1728296700000|2024-10-07 10:25:00|39015.7|39008.7|39033.2|39026.2|39045.7|39038.7|39010.7|39003.7|73
1728297000000|2024-10-07 10:30:00|39030.7|39023.7|39060.7|39053.7|39065.7|39058.7|39023.2|39016.2|25
1728297300000|2024-10-07 10:35:00|39063.2|39056.2|39050.7|39043.7|39068.2|39061.2|39043.2|39036.2|20
1728297600000|2024-10-07 10:40:00|39048.2|39041.2|39040.7|39033.7|39050.7|39043.7|39018.2|39011.2|56
1728297900000|2024-10-07 10:45:00|39045.7|39038.7|39048.2|39041.2|39053.2|39046.2|39025.7|39018.7|13
1728298200000|2024-10-07 10:50:00|39050.7|39043.7|39050.7|39043.7|39058.2|39051.2|39030.7|39023.7|17
1728298500000|2024-10-07 10:55:00|39048.2|39041.2|39053.2|39046.2|39055.7|39048.7|39035.7|39028.7|19
1728298800000|2024-10-07 11:00:00|39050.7|39043.7|39030.7|39023.7|39060.7|39053.7|39020.7|39013.7|110
1728299100000|2024-10-07 11:05:00|39033.2|39026.2|39010.7|39003.7|39033.2|39026.2|39005.7|38998.7|61
1728299400000|2024-10-07 11:10:00|39013.2|39006.2|39040.7|39033.7|39045.7|39038.7|39010.7|39003.7|12
1728299700000|2024-10-07 11:15:00|39038.2|39031.2|38995.7|38988.7|39040.7|39033.7|38985.7|38978.7|32
1728300000000|2024-10-07 11:20:00|38998.2|38991.2|39025.7|39018.7|39025.7|39018.7|38995.7|38988.7|38
1728300300000|2024-10-07 11:25:00|39023.2|39016.2|39033.2|39026.2|39043.2|39036.2|39013.2|39006.2|38
1728300600000|2024-10-07 11:30:00|39030.7|39023.7|38988.2|38981.2|39033.2|39026.2|38983.2|38976.2|55
1728300900000|2024-10-07 11:35:00|38985.7|38978.7|38998.2|38991.2|39008.2|39001.2|38965.7|38958.7|207
1728301200000|2024-10-07 11:40:00|39000.7|38993.7|38973.2|38966.2|39013.2|39006.2|38963.2|38956.2|83
1728301500000|2024-10-07 11:45:00|38970.7|38963.7|38978.2|38971.2|38993.2|38986.2|38968.2|38961.2|47
1728301800000|2024-10-07 11:50:00|38975.7|38968.7|38985.7|38978.7|38993.2|38986.2|38973.2|38966.2|66
1728302100000|2024-10-07 11:55:00|38988.2|38981.2|38990.7|38983.7|39008.2|39001.2|38978.2|38971.2|31
1728302400000|2024-10-07 12:00:00|38988.2|38981.2|38958.2|38951.2|38995.7|38988.7|38950.7|38943.7|30
1728302700000|2024-10-07 12:05:00|38963.2|38956.2|38953.2|38946.2|38970.7|38963.7|38928.2|38921.2|57
1728303000000|2024-10-07 12:10:00|38955.7|38948.7|38960.7|38953.7|38965.7|38958.7|38923.2|38916.2|35
1728303300000|2024-10-07 12:15:00|38963.2|38956.2|38940.7|38933.7|38968.2|38961.2|38938.2|38931.2|23
1728303600000|2024-10-07 12:20:00|38938.2|38931.2|38978.2|38971.2|38993.2|38986.2|38938.2|38931.2|26
1728303900000|2024-10-07 12:25:00|38980.7|38973.7|38980.7|38973.7|38998.2|38991.2|38975.7|38968.7|80
1728304200000|2024-10-07 12:30:00|38978.2|38971.2|38993.2|38986.2|39003.2|38996.2|38968.2|38961.2|45
1728304500000|2024-10-07 12:35:00|38995.7|38988.7|38998.2|38991.2|39005.7|38998.7|38980.7|38973.7|120
1728304800000|2024-10-07 12:40:00|39003.2|38996.2|38980.7|38973.7|39018.2|39011.2|38975.7|38968.7|60
1728305100000|2024-10-07 12:45:00|38983.2|38976.2|38988.2|38981.2|38990.7|38983.7|38965.7|38958.7|60
1728305400000|2024-10-07 12:50:00|38985.7|38978.7|38960.7|38953.7|38990.7|38983.7|38958.2|38951.2|79
1728305700000|2024-10-07 12:55:00|38958.2|38951.2|38985.7|38978.7|38988.2|38981.2|38948.2|38941.2|29
1728306000000|2024-10-07 13:00:00|38988.2|38981.2|38988.2|38981.2|39008.2|39001.2|38973.2|38966.2|25
1728306300000|2024-10-07 13:05:00|38990.7|38983.7|38950.7|38943.7|38995.7|38988.7|38945.7|38938.7|113
1728306600000|2024-10-07 13:10:00|38953.2|38946.2|38948.2|38941.2|38975.7|38968.7|38945.7|38938.7|54
1728306900000|2024-10-07 13:15:00|38950.7|38943.7|38970.7|38963.7|38983.2|38976.2|38948.2|38941.2|22
1728307200000|2024-10-07 13:20:00|38973.2|38966.2|38993.2|38986.2|39005.7|38998.7|38965.7|38958.7|39
1728307500000|2024-10-07 13:25:00|38995.7|38988.7|38993.2|38986.2|39005.7|38998.7|38983.2|38976.2|46
1728307800000|2024-10-07 13:30:00|38995.7|38988.7|38958.2|38951.2|39025.7|39018.7|38918.2|38911.2|207
1728308100000|2024-10-07 13:35:00|38953.2|38946.2|39015.7|39008.7|39020.7|39013.7|38928.2|38921.2|164
1728308400000|2024-10-07 13:40:00|39013.2|39006.2|38988.2|38981.2|39028.2|39021.2|38988.2|38981.2|225
1728308700000|2024-10-07 13:45:00|38990.7|38983.7|39018.2|39011.2|39018.2|39011.2|38955.7|38948.7|346
1728309000000|2024-10-07 13:50:00|39015.7|39008.7|39003.2|38996.2|39040.7|39033.7|38975.7|38968.7|368
1728309300000|2024-10-07 13:55:00|39005.7|38998.7|38988.2|38981.2|39020.7|39013.7|38968.2|38961.2|636
1728309600000|2024-10-07 14:00:00|38993.2|38986.2|39063.2|39056.2|39065.7|39058.7|38988.2|38981.2|1161
1728309900000|2024-10-07 14:05:00|39060.7|39053.7|39060.7|39053.7|39093.2|39086.2|39038.2|39031.2|745
1728310200000|2024-10-07 14:10:00|39058.2|39051.2|39085.7|39078.7|39090.7|39083.7|39030.7|39023.7|77
1728310500000|2024-10-07 14:15:00|39083.2|39076.2|39140.7|39133.7|39145.7|39138.7|39063.2|39056.2|131
1728310800000|2024-10-07 14:20:00|39138.2|39131.2|39118.2|39111.2|39143.2|39136.2|39105.7|39098.7|41
1728311100000|2024-10-07 14:25:00|39115.7|39108.7|39103.2|39096.2|39118.2|39111.2|39073.2|39066.2|95
1728311400000|2024-10-07 14:30:00|39100.7|39093.7|39105.7|39098.7|39115.7|39108.7|39063.2|39056.2|88
1728311700000|2024-10-07 14:35:00|39103.2|39096.2|39073.2|39066.2|39115.7|39108.7|39068.2|39061.2|65
1728312000000|2024-10-07 14:40:00|39075.7|39068.7|39023.2|39016.2|39085.7|39078.7|39020.7|39013.7|58
1728312300000|2024-10-07 14:45:00|39020.7|39013.7|39045.7|39038.7|39045.7|39038.7|39008.2|39001.2|55
1728312600000|2024-10-07 14:50:00|39043.2|39036.2|39063.2|39056.2|39093.2|39086.2|39038.2|39031.2|194
1728312900000|2024-10-07 14:55:00|39065.7|39058.7|39063.2|39056.2|39093.2|39086.2|39063.2|39056.2|85
1728313200000|2024-10-07 15:00:00|39060.7|39053.7|39003.2|38996.2|39060.7|39053.7|38983.2|38976.2|191
1728313500000|2024-10-07 15:05:00|39005.7|38998.7|39010.7|39003.7|39018.2|39011.2|38978.2|38971.2|59
1728313800000|2024-10-07 15:10:00|39013.2|39006.2|39045.7|39038.7|39048.2|39041.2|38993.2|38986.2|38
1728314100000|2024-10-07 15:15:00|39048.2|39041.2|39063.2|39056.2|39063.2|39056.2|39023.2|39016.2|102
1728314400000|2024-10-07 15:20:00|39065.7|39058.7|39048.2|39041.2|39070.7|39063.7|39043.2|39036.2|109
1728314700000|2024-10-07 15:25:00|39045.7|39038.7|39025.7|39018.7|39048.2|39041.2|39000.7|38993.7|98
1728315000000|2024-10-07 15:30:00|39028.2|39021.2|39025.7|39018.7|39045.7|39038.7|39003.2|38996.2|89
1728315300000|2024-10-07 15:35:00|39023.2|39016.2|38985.7|38978.7|39030.7|39023.7|38973.2|38966.2|86
1728315600000|2024-10-07 15:40:00|38983.2|38976.2|38978.2|38971.2|39023.2|39016.2|38970.7|38963.7|60
1728315900000|2024-10-07 15:45:00|38980.7|38973.7|38978.2|38971.2|38988.2|38981.2|38973.2|38966.2|129
1728316200000|2024-10-07 15:50:00|38973.2|38966.2|38993.2|38986.2|39005.7|38998.7|38960.7|38953.7|77
1728316500000|2024-10-07 15:55:00|38998.2|38991.2|38998.2|38991.2|39010.7|39003.7|38983.2|38976.2|36
1728316800000|2024-10-07 16:00:00|39000.7|38993.7|39000.7|38993.7|39010.7|39003.7|38988.2|38981.2|40
1728317100000|2024-10-07 16:05:00|38998.2|38991.2|38983.2|38976.2|39008.2|39001.2|38970.7|38963.7|23
1728317400000|2024-10-07 16:10:00|38980.7|38973.7|38990.7|38983.7|38995.7|38988.7|38943.2|38936.2|80
1728317700000|2024-10-07 16:15:00|38988.2|38981.2|39008.2|39001.2|39013.2|39006.2|38983.2|38976.2|31
1728318000000|2024-10-07 16:20:00|39005.7|38998.7|39010.7|39003.7|39023.2|39016.2|38998.2|38991.2|23
1728318300000|2024-10-07 16:25:00|39008.2|39001.2|39028.2|39021.2|39035.7|39028.7|39005.7|38998.7|19
1728318600000|2024-10-07 16:30:00|39025.7|39018.7|39025.7|39018.7|39038.2|39031.2|39008.2|39001.2|48
1728318900000|2024-10-07 16:35:00|39028.2|39021.2|39023.2|39016.2|39040.7|39033.7|39015.7|39008.7|60
1728319200000|2024-10-07 16:40:00|39025.7|39018.7|39038.2|39031.2|39050.7|39043.7|39018.2|39011.2|93
1728319500000|2024-10-07 16:45:00|39035.7|39028.7|39053.2|39046.2|39055.7|39048.7|39025.7|39018.7|43
1728319800000|2024-10-07 16:50:00|39050.7|39043.7|39038.2|39031.2|39053.2|39046.2|39028.2|39021.2|27
1728320100000|2024-10-07 16:55:00|39035.7|39028.7|39038.2|39031.2|39043.2|39036.2|39023.2|39016.2|34
1728320400000|2024-10-07 17:00:00|39043.2|39036.2|39028.2|39021.2|39050.7|39043.7|39023.2|39016.2|32
1728320700000|2024-10-07 17:05:00|39025.7|39018.7|39048.2|39041.2|39050.7|39043.7|39025.7|39018.7|95
1728321000000|2024-10-07 17:10:00|39050.7|39043.7|39050.7|39043.7|39065.7|39058.7|39030.7|39023.7|30
1728321300000|2024-10-07 17:15:00|39053.2|39046.2|39073.2|39066.2|39073.2|39066.2|39053.2|39046.2|24
1728321600000|2024-10-07 17:20:00|39070.7|39063.7|39058.2|39051.2|39083.2|39076.2|39038.2|39031.2|48
1728321900000|2024-10-07 17:25:00|39055.7|39048.7|39033.2|39026.2|39068.2|39061.2|39030.7|39023.7|38
1728322200000|2024-10-07 17:30:00|39030.7|39023.7|39023.2|39016.2|39035.7|39028.7|39010.7|39003.7|42
1728322500000|2024-10-07 17:35:00|39025.7|39018.7|39018.2|39011.2|39035.7|39028.7|39018.2|39011.2|7
1728322800000|2024-10-07 17:40:00|39020.7|39013.7|39025.7|39018.7|39030.7|39023.7|39010.7|39003.7|6
1728323100000|2024-10-07 17:45:00|39023.2|39016.2|39010.7|39003.7|39028.2|39021.2|39003.2|38996.2|45
1728323400000|2024-10-07 17:50:00|39008.2|39001.2|39023.2|39016.2|39028.2|39021.2|38993.2|38986.2|21
1728323700000|2024-10-07 17:55:00|39020.7|39013.7|39033.2|39026.2|39035.7|39028.7|39008.2|39001.2|40
1728324000000|2024-10-07 18:00:00|39030.7|39023.7|38985.7|38978.7|39038.2|39031.2|38980.7|38973.7|42
1728324300000|2024-10-07 18:05:00|38983.2|38976.2|38988.2|38981.2|38998.2|38991.2|38978.2|38971.2|19
1728324600000|2024-10-07 18:10:00|38990.7|38983.7|38993.2|38986.2|39003.2|38996.2|38985.7|38978.7|34
1728324900000|2024-10-07 18:15:00|38995.7|38988.7|38975.7|38968.7|38998.2|38991.2|38968.2|38961.2|26
1728325200000|2024-10-07 18:20:00|38978.2|38971.2|38958.2|38951.2|38980.7|38973.7|38955.7|38948.7|15
1728325500000|2024-10-07 18:25:00|38963.2|38956.2|38953.2|38946.2|38978.2|38971.2|38948.2|38941.2|27
1728325800000|2024-10-07 18:30:00|38950.7|38943.7|38893.2|38886.2|38950.7|38943.7|38853.2|38846.2|246
1728326100000|2024-10-07 18:35:00|38883.2|38876.2|38898.2|38891.2|38915.7|38908.7|38868.2|38861.2|164
1728326400000|2024-10-07 18:40:00|38895.7|38888.7|38853.2|38846.2|38923.2|38916.2|38853.2|38846.2|45
1728326700000|2024-10-07 18:45:00|38850.7|38843.7|38768.2|38761.2|38858.2|38851.2|38758.2|38751.2|243
1728327000000|2024-10-07 18:50:00|38765.7|38758.7|38775.7|38768.7|38793.2|38786.2|38748.2|38741.2|207
1728327300000|2024-10-07 18:55:00|38778.2|38771.2|38748.2|38741.2|38803.2|38796.2|38740.7|38733.7|99
1728327600000|2024-10-07 19:00:00|38745.7|38738.7|38783.2|38776.2|38790.7|38783.7|38738.2|38731.2|55
1728327900000|2024-10-07 19:05:00|38780.7|38773.7|38828.2|38821.2|38838.2|38831.2|38775.7|38768.7|76
1728328200000|2024-10-07 19:10:00|38830.7|38823.7|38808.2|38801.2|38833.2|38826.2|38795.7|38788.7|34
1728328500000|2024-10-07 19:15:00|38810.7|38803.7|38815.7|38808.7|38823.2|38816.2|38795.7|38788.7|29
1728328800000|2024-10-07 19:20:00|38813.2|38806.2|38828.2|38821.2|38845.7|38838.7|38813.2|38806.2|43
1728329100000|2024-10-07 19:25:00|38833.2|38826.2|38813.2|38806.2|38840.7|38833.7|38793.2|38786.2|40
1728329400000|2024-10-07 19:30:00|38815.7|38808.7|38798.2|38791.2|38823.2|38816.2|38783.2|38776.2|57
1728329700000|2024-10-07 19:35:00|38800.7|38793.7|38815.7|38808.7|38818.2|38811.2|38768.2|38761.2|60
1728330000000|2024-10-07 19:40:00|38818.2|38811.2|38818.2|38811.2|38820.7|38813.7|38785.7|38778.7|59
1728330300000|2024-10-07 19:45:00|38820.7|38813.7|38855.7|38848.7|38860.7|38853.7|38815.7|38808.7|52
1728330600000|2024-10-07 19:50:00|38853.2|38846.2|38895.7|38888.7|38928.2|38921.2|38853.2|38846.2|358
1728330900000|2024-10-07 19:55:00|38898.2|38891.2|38900.7|38893.7|38910.7|38903.7|38868.2|38861.2|394
1728331200000|2024-10-07 20:00:00|38905.7|38898.7|38915.7|38908.7|38933.2|38926.2|38888.2|38881.2|122
1728331500000|2024-10-07 20:05:00|38913.2|38906.2|38923.2|38916.2|38925.7|38918.7|38908.2|38901.2|31
1728331800000|2024-10-07 20:10:00|38920.7|38913.7|38910.7|38903.7|38923.2|38916.2|38898.2|38891.2|19
1728332100000|2024-10-07 20:15:00|38913.2|38906.2|38913.2|38906.2|38923.2|38916.2|38908.2|38901.2|19
1728332400000|2024-10-07 20:20:00|38910.7|38903.7|38900.7|38893.7|38913.2|38906.2|38900.7|38893.7|5
1728332700000|2024-10-07 20:25:00|38903.2|38896.2|38903.2|38896.2|38913.2|38906.2|38903.2|38896.2|38
1728333000000|2024-10-07 20:30:00|38895.7|38888.7|38890.7|38883.7|38898.2|38891.2|38878.2|38871.2|40
1728333300000|2024-10-07 20:35:00|38893.2|38886.2|38898.2|38891.2|38900.7|38893.7|38888.2|38881.2|4
1728333600000|2024-10-07 20:40:00|38903.2|38896.2|38915.7|38908.7|38923.2|38916.2|38903.2|38896.2|19
1728333900000|2024-10-07 20:45:00|38913.2|38906.2|38925.7|38918.7|38930.7|38923.7|38913.2|38906.2|4
1728334200000|2024-10-07 20:50:00|38923.2|38916.2|38925.7|38918.7|38933.2|38926.2|38923.2|38916.2|4
1728334500000|2024-10-07 20:55:00|38928.2|38921.2|38919.7|38904.7|38930.7|38923.7|38905.7|38898.7|50
1728334800000|2024-10-07 21:00:00|38897.2|38882.2|38894.7|38879.7|38922.2|38907.2|38894.7|38879.7|3
1728335400000|2024-10-07 21:10:00|38897.2|38882.2|38903.2|38873.2|38903.2|38882.2|38894.7|38872.2|18012
1728335700000|2024-10-07 21:15:00|38903.7|38873.7|38904.5|38874.5|38904.5|38874.5|38903.7|38873.7|0
1728336000000|2024-10-07 21:20:00|38904.3|38874.3|38906.5|38876.5|38906.5|38876.5|38904.3|38874.3|0
1728336300000|2024-10-07 21:25:00|38906.6|38876.6|38907.3|38877.3|38907.4|38877.4|38906.6|38876.6|0
1728336600000|2024-10-07 21:30:00|38907.1|38877.1|38906|38876|38907.2|38877.2|38906|38876|0
1728336900000|2024-10-07 21:35:00|38905.7|38875.7|38905.8|38875.8|38905.8|38875.8|38904.9|38874.9|0
1728337200000|2024-10-07 21:40:00|38906|38876|38906.6|38876.6|38907.1|38877.1|38906|38876|0
1728337500000|2024-10-07 21:45:00|38906.4|38876.4|38903.5|38873.5|38906.6|38876.6|38901.5|38871.5|0
1728337800000|2024-10-07 21:50:00|38903.2|38873.2|38907.1|38877.1|38907.1|38877.1|38902.4|38872.4|0
1728338100000|2024-10-07 21:55:00|38906.4|38876.4|38912|38882|38912|38882|38906.4|38876.4|0
1728338400000|2024-10-07 22:00:00|38921.2|38891.2|38919.9|38904.9|38932.4|38917.4|38916.6|38886.6|1
1728338700000|2024-10-07 22:05:00|38917.4|38902.4|38914.9|38899.9|38917.4|38902.4|38914.9|38899.9|0
1728339000000|2024-10-07 22:10:00|38912.4|38897.4|38912.4|38897.4|38912.4|38897.4|38907.4|38892.4|0
1728339300000|2024-10-07 22:15:00|38904.9|38889.9|38902.4|38887.4|38909.9|38894.9|38902.4|38887.4|3
1728339600000|2024-10-07 22:20:00|38899.9|38884.9|38879.9|38864.9|38899.9|38884.9|38877.4|38862.4|0
1728339900000|2024-10-07 22:25:00|38877.4|38862.4|38852.4|38837.4|38877.4|38862.4|38842.4|38827.4|45
1728340200000|2024-10-07 22:30:00|38857.4|38842.4|38752.4|38737.4|38874.9|38859.9|38677.4|38662.4|68
1728340500000|2024-10-07 22:35:00|38749.9|38734.9|38829.9|38814.9|38869.9|38854.9|38732.4|38717.4|44
1728340800000|2024-10-07 22:40:00|38832.4|38817.4|38802.4|38787.4|38837.4|38822.4|38794.9|38779.9|11
1728341100000|2024-10-07 22:45:00|38804.9|38789.9|38817.4|38802.4|38817.4|38802.4|38787.4|38772.4|7
1728341400000|2024-10-07 22:50:00|38819.9|38804.9|38787.4|38772.4|38822.4|38807.4|38782.4|38767.4|5
1728341700000|2024-10-07 22:55:00|38784.9|38769.9|38752.4|38737.4|38787.4|38772.4|38704.9|38689.9|26
1728342000000|2024-10-07 23:00:00|38747.4|38732.4|38769.9|38754.9|38779.9|38764.9|38729.9|38714.9|23
1728342300000|2024-10-07 23:05:00|38772.4|38757.4|38827.4|38812.4|38827.4|38812.4|38772.4|38757.4|12
1728342600000|2024-10-07 23:10:00|38824.9|38809.9|38804.9|38789.9|38827.4|38812.4|38789.9|38774.9|12
1728342900000|2024-10-07 23:15:00|38807.4|38792.4|38822.4|38807.4|38834.9|38819.9|38807.4|38792.4|4
1728343200000|2024-10-07 23:20:00|38829.9|38814.9|38832.4|38817.4|38852.4|38837.4|38829.9|38814.9|12
1728343500000|2024-10-07 23:25:00|38834.9|38819.9|38822.4|38807.4|38834.9|38819.9|38817.4|38802.4|3
1728343800000|2024-10-07 23:30:00|38819.9|38804.9|38790.9|38783.9|38822.4|38808.9|38758.4|38751.4|5784
1728344100000|2024-10-07 23:35:00|38793.4|38786.4|38768.4|38761.4|38800.9|38793.9|38758.4|38751.4|91
1728344400000|2024-10-07 23:40:00|38773.4|38766.4|38838.4|38831.4|38838.4|38831.4|38768.4|38761.4|118
1728344700000|2024-10-07 23:45:00|38835.9|38828.9|38900.9|38893.9|38920.9|38913.9|38835.9|38828.9|181
1728345000000|2024-10-07 23:50:00|38898.4|38891.4|38960.9|38953.9|38965.9|38958.9|38840.9|38833.9|237
1728345300000|2024-10-07 23:55:00|38958.4|38951.4|38938.4|38931.4|38980.9|38973.9|38933.4|38926.4|111
1728345600000|2024-10-08 00:00:00|38960.9|38953.9|39018.4|39011.4|39065.9|39058.9|38960.9|38953.9|581
1728345900000|2024-10-08 00:05:00|39015.9|39008.9|38973.4|38966.4|39065.9|39058.9|38958.4|38951.4|349
1728346200000|2024-10-08 00:10:00|38975.9|38968.9|39050.9|39043.9|39068.4|39061.4|38940.9|38933.9|380
1728346500000|2024-10-08 00:15:00|39048.4|39041.4|39065.9|39058.9|39105.9|39098.9|39040.9|39033.9|222
1728346800000|2024-10-08 00:20:00|39063.4|39056.4|39085.9|39078.9|39088.4|39081.4|39035.9|39028.9|141
1728347100000|2024-10-08 00:25:00|39083.4|39076.4|39065.9|39058.9|39083.4|39076.4|39040.9|39033.9|106
1728347400000|2024-10-08 00:30:00|39068.4|39061.4|39120.9|39113.9|39120.9|39113.9|39060.9|39053.9|142
1728347700000|2024-10-08 00:35:00|39118.4|39111.4|39095.9|39088.9|39118.4|39111.4|39070.9|39063.9|135
1728348000000|2024-10-08 00:40:00|39098.4|39091.4|39053.4|39046.4|39103.4|39096.4|39053.4|39046.4|82
1728348300000|2024-10-08 00:45:00|39055.9|39048.9|39083.4|39076.4|39090.9|39083.9|39045.9|39038.9|145
1728348600000|2024-10-08 00:50:00|39085.9|39078.9|39095.9|39088.9|39125.9|39118.9|39070.9|39063.9|81
1728348900000|2024-10-08 00:55:00|39098.4|39091.4|39058.4|39051.4|39100.9|39093.9|39055.9|39048.9|129
1728349200000|2024-10-08 01:00:00|39060.9|39053.9|39080.9|39073.9|39083.4|39076.4|39015.9|39008.9|219
1728349500000|2024-10-08 01:05:00|39083.4|39076.4|39065.9|39058.9|39085.9|39078.9|39033.4|39026.4|90
1728349800000|2024-10-08 01:10:00|39068.4|39061.4|39040.9|39033.9|39088.4|39081.4|39035.9|39028.9|49
1728350100000|2024-10-08 01:15:00|39038.4|39031.4|39028.4|39021.4|39040.9|39033.9|38998.4|38991.4|214
1728350400000|2024-10-08 01:20:00|39030.9|39023.9|39035.9|39028.9|39058.4|39051.4|39010.9|39003.9|77
1728350700000|2024-10-08 01:25:00|39033.4|39026.4|39070.9|39063.9|39080.9|39073.9|39028.4|39021.4|95
1728351000000|2024-10-08 01:30:00|39068.4|39061.4|38923.4|38916.4|39078.4|39071.4|38915.9|38908.9|344
1728351300000|2024-10-08 01:35:00|38920.9|38913.9|38973.4|38966.4|39010.9|39003.9|38910.9|38903.9|257
1728351600000|2024-10-08 01:40:00|38970.9|38963.9|38925.9|38918.9|38975.9|38968.9|38923.4|38916.4|151
1728351900000|2024-10-08 01:45:00|38923.4|38916.4|38955.9|38948.9|38973.4|38966.4|38900.9|38893.9|157
1728352200000|2024-10-08 01:50:00|38958.4|38951.4|38948.4|38941.4|38968.4|38961.4|38928.4|38921.4|74
1728352500000|2024-10-08 01:55:00|38945.9|38938.9|38933.4|38926.4|38958.4|38951.4|38923.4|38916.4|38
1728352800000|2024-10-08 02:00:00|38930.9|38923.9|38905.9|38898.9|38940.9|38933.9|38900.9|38893.9|98
1728353100000|2024-10-08 02:05:00|38903.4|38896.4|38888.4|38881.4|38923.4|38916.4|38873.4|38866.4|102
1728353400000|2024-10-08 02:10:00|38885.9|38878.9|38878.4|38871.4|38898.4|38891.4|38855.9|38848.9|164
1728353700000|2024-10-08 02:15:00|38880.9|38873.9|38928.4|38921.4|38928.4|38921.4|38860.9|38853.9|123
1728354000000|2024-10-08 02:20:00|38925.9|38918.9|38895.9|38888.9|38940.9|38933.9|38885.9|38878.9|68
1728354300000|2024-10-08 02:25:00|38893.4|38886.4|38865.9|38858.9|38903.4|38896.4|38855.9|38848.9|135
1728354600000|2024-10-08 02:30:00|38863.4|38856.4|38750.9|38743.9|38880.9|38873.9|38743.4|38736.4|171
1728354900000|2024-10-08 02:35:00|38748.4|38741.4|38773.4|38766.4|38825.9|38818.9|38693.4|38686.4|463
1728355200000|2024-10-08 02:40:00|38775.9|38768.9|38828.4|38821.4|38843.4|38836.4|38760.9|38753.9|160
1728355500000|2024-10-08 02:45:00|38825.9|38818.9|38785.9|38778.9|38835.9|38828.9|38780.9|38773.9|73
1728355800000|2024-10-08 02:50:00|38783.4|38776.4|38805.9|38798.9|38830.9|38823.9|38760.9|38753.9|114
1728356100000|2024-10-08 02:55:00|38808.4|38801.4|38795.9|38788.9|38830.9|38823.9|38775.9|38768.9|125
1728356400000|2024-10-08 03:00:00|38798.4|38791.4|38835.9|38828.9|38850.9|38843.9|38795.9|38788.9|94
1728356700000|2024-10-08 03:05:00|38830.9|38823.9|38863.4|38856.4|38878.4|38871.4|38830.9|38823.9|99
1728357000000|2024-10-08 03:10:00|38860.9|38853.9|38858.4|38851.4|38875.9|38868.9|38850.9|38843.9|70
1728357300000|2024-10-08 03:15:00|38860.9|38853.9|38845.9|38838.9|38870.9|38863.9|38843.4|38836.4|105
1728357600000|2024-10-08 03:20:00|38848.4|38841.4|38883.4|38876.4|38890.9|38883.9|38848.4|38841.4|117
1728357900000|2024-10-08 03:25:00|38885.9|38878.9|38855.9|38848.9|38888.4|38881.4|38840.9|38833.9|114
1728358200000|2024-10-08 03:30:00|38853.4|38846.4|38870.9|38863.9|38885.9|38878.9|38848.4|38841.4|94
1728358500000|2024-10-08 03:35:00|38873.4|38866.4|38863.4|38856.4|38873.4|38866.4|38825.9|38818.9|124
1728358800000|2024-10-08 03:40:00|38865.9|38858.9|38910.9|38903.9|38923.4|38916.4|38858.4|38851.4|60
1728359100000|2024-10-08 03:45:00|38913.4|38906.4|38868.4|38861.4|38920.9|38913.9|38863.4|38856.4|55
1728359400000|2024-10-08 03:50:00|38870.9|38863.9|38853.4|38846.4|38870.9|38863.9|38833.4|38826.4|67
1728359700000|2024-10-08 03:55:00|38855.9|38848.9|38880.9|38873.9|38885.9|38878.9|38828.4|38821.4|81
1728360000000|2024-10-08 04:00:00|38878.4|38871.4|38863.4|38856.4|38883.4|38876.4|38858.4|38851.4|45
1728360300000|2024-10-08 04:05:00|38860.9|38853.9|38838.4|38831.4|38863.4|38856.4|38838.4|38831.4|50
1728360600000|2024-10-08 04:10:00|38835.9|38828.9|38828.4|38821.4|38838.4|38831.4|38818.4|38811.4|85
1728360900000|2024-10-08 04:15:00|38830.9|38823.9|38865.9|38858.9|38870.9|38863.9|38830.9|38823.9|56
1728361200000|2024-10-08 04:20:00|38868.4|38861.4|38855.9|38848.9|38868.4|38861.4|38830.9|38823.9|89
1728361500000|2024-10-08 04:25:00|38858.4|38851.4|38858.4|38851.4|38898.4|38891.4|38855.9|38848.9|52
1728361800000|2024-10-08 04:30:00|38855.9|38848.9|38855.9|38848.9|38868.4|38861.4|38845.9|38838.9|46
1728362100000|2024-10-08 04:35:00|38853.4|38846.4|38848.4|38841.4|38860.9|38853.9|38835.9|38828.9|55
1728362400000|2024-10-08 04:40:00|38850.9|38843.9|38873.4|38866.4|38878.4|38871.4|38850.9|38843.9|63
1728362700000|2024-10-08 04:45:00|38875.9|38868.9|38905.9|38898.9|38910.9|38903.9|38873.4|38866.4|47
1728363000000|2024-10-08 04:50:00|38908.4|38901.4|38918.4|38911.4|38930.9|38923.9|38900.9|38893.9|89
1728363300000|2024-10-08 04:55:00|38920.9|38913.9|38915.9|38908.9|38923.4|38916.4|38898.4|38891.4|38
1728363600000|2024-10-08 05:00:00|38918.4|38911.4|38968.4|38961.4|38988.4|38981.4|38905.9|38898.9|231
1728363900000|2024-10-08 05:05:00|38970.9|38963.9|38903.4|38896.4|38970.9|38963.9|38900.9|38893.9|94
1728364200000|2024-10-08 05:10:00|38900.9|38893.9|38888.4|38881.4|38915.9|38908.9|38873.4|38866.4|63
1728364500000|2024-10-08 05:15:00|38890.9|38883.9|38890.9|38883.9|38920.9|38913.9|38875.9|38868.9|121
1728364800000|2024-10-08 05:20:00|38893.4|38886.4|38860.9|38853.9|38893.4|38886.4|38858.4|38851.4|91
1728365100000|2024-10-08 05:25:00|38863.4|38856.4|38860.9|38853.9|38890.9|38883.9|38850.9|38843.9|57
1728365400000|2024-10-08 05:30:00|38858.4|38851.4|38885.9|38878.9|38895.9|38888.9|38858.4|38851.4|79
1728365700000|2024-10-08 05:35:00|38888.4|38881.4|38853.4|38846.4|38893.4|38886.4|38843.4|38836.4|104
1728366000000|2024-10-08 05:40:00|38855.9|38848.9|38933.4|38926.4|38940.9|38933.9|38855.9|38848.9|152
1728366300000|2024-10-08 05:45:00|38935.9|38928.9|38893.4|38886.4|38945.9|38938.9|38885.9|38878.9|228
1728366600000|2024-10-08 05:50:00|38890.9|38883.9|38845.9|38838.9|38890.9|38883.9|38838.4|38831.4|230
1728366900000|2024-10-08 05:55:00|38848.4|38841.4|38918.4|38911.4|38935.9|38928.9|38845.9|38838.9|462
1728367200000|2024-10-08 06:00:00|38920.9|38913.9|38953.4|38946.4|38983.4|38976.4|38908.4|38901.4|1179
1728367500000|2024-10-08 06:05:00|38955.9|38948.9|38923.4|38916.4|38980.9|38973.9|38913.4|38906.4|245
1728367800000|2024-10-08 06:10:00|38920.9|38913.9|38950.9|38943.9|38950.9|38943.9|38908.4|38901.4|228
1728368100000|2024-10-08 06:15:00|38948.4|38941.4|38935.9|38928.9|38958.4|38951.4|38925.9|38918.9|119
1728368400000|2024-10-08 06:20:00|38938.4|38931.4|38910.9|38903.9|38940.9|38933.9|38895.9|38888.9|99
1728368700000|2024-10-08 06:25:00|38908.4|38901.4|38908.4|38901.4|38910.9|38903.9|38878.4|38871.4|63
1728369000000|2024-10-08 06:30:00|38910.9|38903.9|38920.9|38913.9|38930.9|38923.9|38895.9|38888.9|32
1728369300000|2024-10-08 06:35:00|38923.4|38916.4|38940.9|38933.9|38945.9|38938.9|38920.9|38913.9|35
1728369600000|2024-10-08 06:40:00|38938.4|38931.4|38935.9|38928.9|38940.9|38933.9|38925.9|38918.9|6
1728369900000|2024-10-08 06:45:00|38938.4|38931.4|38935.9|38928.9|38948.4|38941.4|38930.9|38923.9|46
1728370200000|2024-10-08 06:50:00|38933.4|38926.4|38943.4|38936.4|38953.4|38946.4|38933.4|38926.4|25
1728370500000|2024-10-08 06:55:00|38938.4|38931.4|38940.9|38933.9|38950.9|38943.9|38930.9|38923.9|25
1728370800000|2024-10-08 07:00:00|38943.4|38936.4|38915.9|38908.9|38945.9|38938.9|38900.9|38893.9|136
1728371100000|2024-10-08 07:05:00|38918.4|38911.4|38945.9|38938.9|38958.4|38951.4|38880.9|38873.9|130
1728371400000|2024-10-08 07:10:00|38948.4|38941.4|38890.9|38883.9|38955.9|38948.9|38858.4|38851.4|63
1728371700000|2024-10-08 07:15:00|38888.4|38881.4|38815.9|38808.9|38890.9|38883.9|38808.4|38801.4|104
1728372000000|2024-10-08 07:20:00|38813.4|38806.4|38800.9|38793.9|38840.9|38833.9|38790.9|38783.9|139
1728372300000|2024-10-08 07:25:00|38798.4|38791.4|38843.4|38836.4|38863.4|38856.4|38775.9|38768.9|161
1728372600000|2024-10-08 07:30:00|38845.9|38838.9|38885.9|38878.9|38888.4|38881.4|38815.9|38808.9|191
1728372900000|2024-10-08 07:35:00|38888.4|38881.4|38903.4|38896.4|38965.9|38958.9|38883.4|38876.4|191
1728373200000|2024-10-08 07:40:00|38905.9|38898.9|38920.9|38913.9|38938.4|38931.4|38883.4|38876.4|62
1728373500000|2024-10-08 07:45:00|38918.4|38911.4|38848.4|38841.4|38923.4|38916.4|38830.9|38823.9|47
1728373800000|2024-10-08 07:50:00|38850.9|38843.9|38855.9|38848.9|38888.4|38881.4|38835.9|38828.9|49
1728374100000|2024-10-08 07:55:00|38853.4|38846.4|38885.9|38878.9|38888.4|38881.4|38840.9|38833.9|32
1728374400000|2024-10-08 08:00:00|38888.4|38881.4|38903.4|38896.4|38920.9|38913.9|38875.9|38868.9|50
1728374700000|2024-10-08 08:05:00|38900.9|38893.9|38903.4|38896.4|38903.4|38896.4|38860.9|38853.9|87
1728375000000|2024-10-08 08:10:00|38900.9|38893.9|38878.4|38871.4|38910.9|38903.9|38848.4|38841.4|66
1728375300000|2024-10-08 08:15:00|38875.9|38868.9|38920.9|38913.9|38920.9|38913.9|38868.4|38861.4|63
1728375600000|2024-10-08 08:20:00|38918.4|38911.4|38883.4|38876.4|38920.9|38913.9|38863.4|38856.4|37
1728375900000|2024-10-08 08:25:00|38880.9|38873.9|38868.4|38861.4|38913.4|38906.4|38863.4|38856.4|29
1728376200000|2024-10-08 08:30:00|38865.9|38858.9|38890.9|38883.9|38898.4|38891.4|38848.4|38841.4|46
1728376500000|2024-10-08 08:35:00|38888.4|38881.4|38908.4|38901.4|38920.9|38913.9|38880.9|38873.9|21
1728376800000|2024-10-08 08:40:00|38910.9|38903.9|38938.4|38931.4|38953.4|38946.4|38898.4|38891.4|40
1728377100000|2024-10-08 08:45:00|38935.9|38928.9|38950.9|38943.9|38980.9|38973.9|38935.9|38928.9|71
1728377400000|2024-10-08 08:50:00|38948.4|38941.4|38960.9|38953.9|38970.9|38963.9|38943.4|38936.4|106
1728377700000|2024-10-08 08:55:00|38963.4|38956.4|38980.9|38973.9|38985.9|38978.9|38955.9|38948.9|49
1728378000000|2024-10-08 09:00:00|38983.4|38976.4|39048.4|39041.4|39053.4|39046.4|38980.9|38973.9|124
1728378300000|2024-10-08 09:05:00|39050.9|39043.9|39033.4|39026.4|39058.4|39051.4|39025.9|39018.9|46
1728378600000|2024-10-08 09:10:00|39030.9|39023.9|39030.9|39023.9|39033.4|39026.4|39013.4|39006.4|47
1728378900000|2024-10-08 09:15:00|39033.4|39026.4|39058.4|39051.4|39083.4|39076.4|39030.9|39023.9|56
1728379200000|2024-10-08 09:20:00|39055.9|39048.9|39118.4|39111.4|39120.9|39113.9|39053.4|39046.4|98
1728379500000|2024-10-08 09:25:00|39115.9|39108.9|39150.9|39143.9|39153.4|39146.4|39108.4|39101.4|111
1728379800000|2024-10-08 09:30:00|39153.4|39146.4|39165.9|39158.9|39168.4|39161.4|39145.9|39138.9|64
1728380100000|2024-10-08 09:35:00|39163.4|39156.4|39138.4|39131.4|39173.4|39166.4|39135.9|39128.9|99
1728380400000|2024-10-08 09:40:00|39140.9|39133.9|39150.9|39143.9|39175.9|39168.9|39140.9|39133.9|155
1728380700000|2024-10-08 09:45:00|39153.4|39146.4|39145.9|39138.9|39165.9|39158.9|39133.4|39126.4|51
1728381000000|2024-10-08 09:50:00|39148.4|39141.4|39155.9|39148.9|39168.4|39161.4|39135.9|39128.9|55
1728381300000|2024-10-08 09:55:00|39158.4|39151.4|39128.4|39121.4|39168.4|39161.4|39128.4|39121.4|37
1728381600000|2024-10-08 10:00:00|39130.9|39123.9|39135.9|39128.9|39143.4|39136.4|39123.4|39116.4|48
1728381900000|2024-10-08 10:05:00|39133.4|39126.4|39163.4|39156.4|39168.4|39161.4|39133.4|39126.4|16
1728382200000|2024-10-08 10:10:00|39165.9|39158.9|39195.9|39188.9|39213.4|39206.4|39163.4|39156.4|46
1728382500000|2024-10-08 10:15:00|39198.4|39191.4|39198.4|39191.4|39205.9|39198.9|39183.4|39176.4|36
1728382800000|2024-10-08 10:20:00|39200.9|39193.9|39175.9|39168.9|39210.9|39203.9|39173.4|39166.4|34
1728383100000|2024-10-08 10:25:00|39173.4|39166.4|39193.4|39186.4|39200.9|39193.9|39170.9|39163.9|18
1728383400000|2024-10-08 10:30:00|39195.9|39188.9|39175.9|39168.9|39203.4|39196.4|39160.9|39153.9|81
1728383700000|2024-10-08 10:35:00|39173.4|39166.4|39170.9|39163.9|39185.9|39178.9|39163.4|39156.4|32
1728384000000|2024-10-08 10:40:00|39168.4|39161.4|39170.9|39163.9|39170.9|39163.9|39145.9|39138.9|33
1728384300000|2024-10-08 10:45:00|39173.4|39166.4|39210.9|39203.9|39213.4|39206.4|39173.4|39166.4|89
1728384600000|2024-10-08 10:50:00|39208.4|39201.4|39230.9|39223.9|39233.4|39226.4|39198.4|39191.4|93
1728384900000|2024-10-08 10:55:00|39228.4|39221.4|39235.9|39228.9|39235.9|39228.9|39218.4|39211.4|109
1728385200000|2024-10-08 11:00:00|39230.9|39223.9|39253.4|39246.4|39253.4|39246.4|39213.4|39206.4|100
1728385500000|2024-10-08 11:05:00|39255.9|39248.9|39265.9|39258.9|39268.4|39261.4|39240.9|39233.9|57
1728385800000|2024-10-08 11:10:00|39268.4|39261.4|39235.9|39228.9|39270.9|39263.9|39235.9|39228.9|44
1728386100000|2024-10-08 11:15:00|39238.4|39231.4|39258.4|39251.4|39260.9|39253.9|39235.9|39228.9|24
1728386400000|2024-10-08 11:20:00|39260.9|39253.9|39230.9|39223.9|39268.4|39261.4|39225.9|39218.9|34
1728386700000|2024-10-08 11:25:00|39233.4|39226.4|39245.9|39238.9|39253.4|39246.4|39220.9|39213.9|38
1728387000000|2024-10-08 11:30:00|39248.4|39241.4|39273.4|39266.4|39283.4|39276.4|39245.9|39238.9|42
1728387300000|2024-10-08 11:35:00|39275.9|39268.9|39265.9|39258.9|39280.9|39273.9|39263.4|39256.4|121
1728387600000|2024-10-08 11:40:00|39263.4|39256.4|39250.9|39243.9|39270.9|39263.9|39248.4|39241.4|75
1728387900000|2024-10-08 11:45:00|39253.4|39246.4|39253.4|39246.4|39260.9|39253.9|39220.9|39213.9|118
1728388200000|2024-10-08 11:50:00|39248.4|39241.4|39265.9|39258.9|39273.4|39266.4|39240.9|39233.9|47
1728388500000|2024-10-08 11:55:00|39268.4|39261.4|39270.9|39263.9|39273.4|39266.4|39253.4|39246.4|47
1728388800000|2024-10-08 12:00:00|39273.4|39266.4|39283.4|39276.4|39308.4|39301.4|39270.9|39263.9|74
1728389100000|2024-10-08 12:05:00|39280.9|39273.9|39270.9|39263.9|39285.9|39278.9|39263.4|39256.4|27
1728389400000|2024-10-08 12:10:00|39273.4|39266.4|39263.4|39256.4|39280.9|39273.9|39248.4|39241.4|101
1728389700000|2024-10-08 12:15:00|39265.9|39258.9|39283.4|39276.4|39288.4|39281.4|39250.9|39243.9|56
1728390000000|2024-10-08 12:20:00|39285.9|39278.9|39303.4|39296.4|39318.4|39311.4|39280.9|39273.9|73
1728390300000|2024-10-08 12:25:00|39305.9|39298.9|39295.9|39288.9|39310.9|39303.9|39288.4|39281.4|24
1728390600000|2024-10-08 12:30:00|39293.4|39286.4|39308.4|39301.4|39323.4|39316.4|39285.9|39278.9|50
1728390900000|2024-10-08 12:35:00|39305.9|39298.9|39295.9|39288.9|39318.4|39311.4|39283.4|39276.4|70
1728391200000|2024-10-08 12:40:00|39293.4|39286.4|39273.4|39266.4|39295.9|39288.9|39268.4|39261.4|70
1728391500000|2024-10-08 12:45:00|39275.9|39268.9|39293.4|39286.4|39308.4|39301.4|39273.4|39266.4|56
1728391800000|2024-10-08 12:50:00|39290.9|39283.9|39295.9|39288.9|39308.4|39301.4|39273.4|39266.4|28
1728392100000|2024-10-08 12:55:00|39293.4|39286.4|39250.9|39243.9|39298.4|39291.4|39248.4|39241.4|131
1728392400000|2024-10-08 13:00:00|39258.4|39251.4|39275.9|39268.9|39290.9|39283.9|39253.4|39246.4|98
1728392700000|2024-10-08 13:05:00|39278.4|39271.4|39283.4|39276.4|39295.9|39288.9|39260.9|39253.9|58
1728393000000|2024-10-08 13:10:00|39280.9|39273.9|39283.4|39276.4|39305.9|39298.9|39280.9|39273.9|23
1728393300000|2024-10-08 13:15:00|39280.9|39273.9|39255.9|39248.9|39290.9|39283.9|39238.4|39231.4|135
1728393600000|2024-10-08 13:20:00|39258.4|39251.4|39258.4|39251.4|39270.9|39263.9|39250.9|39243.9|31
1728393900000|2024-10-08 13:25:00|39260.9|39253.9|39283.4|39276.4|39298.4|39291.4|39248.4|39241.4|43
1728394200000|2024-10-08 13:30:00|39285.9|39278.9|39283.4|39276.4|39318.4|39311.4|39250.9|39243.9|204
1728394500000|2024-10-08 13:35:00|39280.9|39273.9|39325.9|39318.9|39345.9|39338.9|39270.9|39263.9|142
1728394800000|2024-10-08 13:40:00|39323.4|39316.4|39305.9|39298.9|39348.4|39341.4|39293.4|39286.4|120
1728395100000|2024-10-08 13:45:00|39303.4|39296.4|39320.9|39313.9|39323.4|39316.4|39270.9|39263.9|131
1728395400000|2024-10-08 13:50:00|39328.4|39321.4|39358.4|39351.4|39368.4|39361.4|39280.9|39273.9|174
1728395700000|2024-10-08 13:55:00|39355.9|39348.9|39375.9|39368.9|39390.9|39383.9|39348.4|39341.4|95
1728396000000|2024-10-08 14:00:00|39378.4|39371.4|39423.4|39416.4|39433.4|39426.4|39375.9|39368.9|321
1728396300000|2024-10-08 14:05:00|39418.4|39411.4|39400.9|39393.9|39428.4|39421.4|39383.4|39376.4|77
1728396600000|2024-10-08 14:10:00|39403.4|39396.4|39383.4|39376.4|39408.4|39401.4|39360.9|39353.9|58
1728396900000|2024-10-08 14:15:00|39380.9|39373.9|39360.9|39353.9|39383.4|39376.4|39345.9|39338.9|43
1728397200000|2024-10-08 14:20:00|39358.4|39351.4|39338.4|39331.4|39370.9|39363.9|39338.4|39331.4|73
1728397500000|2024-10-08 14:25:00|39340.9|39333.9|39383.4|39376.4|39395.9|39388.9|39338.4|39331.4|128
1728397800000|2024-10-08 14:30:00|39378.4|39371.4|39405.9|39398.9|39410.9|39403.9|39365.9|39358.9|78
1728398100000|2024-10-08 14:35:00|39408.4|39401.4|39400.9|39393.9|39415.9|39408.9|39385.9|39378.9|47
1728398400000|2024-10-08 14:40:00|39403.4|39396.4|39448.4|39441.4|39478.4|39471.4|39388.4|39381.4|224
1728398700000|2024-10-08 14:45:00|39453.4|39446.4|39448.4|39441.4|39468.4|39461.4|39428.4|39421.4|77
1728399000000|2024-10-08 14:50:00|39445.9|39438.9|39428.4|39421.4|39453.4|39446.4|39418.4|39411.4|31
1728399300000|2024-10-08 14:55:00|39425.9|39418.9|39465.9|39458.9|39478.4|39471.4|39423.4|39416.4|17
1728399600000|2024-10-08 15:00:00|39468.4|39461.4|39483.4|39476.4|39495.9|39488.9|39468.4|39461.4|70
1728399900000|2024-10-08 15:05:00|39480.9|39473.9|39488.4|39481.4|39498.4|39491.4|39465.9|39458.9|94
1728400200000|2024-10-08 15:10:00|39490.9|39483.9|39478.4|39471.4|39503.4|39496.4|39473.4|39466.4|143
1728400500000|2024-10-08 15:15:00|39475.9|39468.9|39433.4|39426.4|39475.9|39468.9|39425.9|39418.9|42
1728400800000|2024-10-08 15:20:00|39430.9|39423.9|39420.9|39413.9|39468.4|39461.4|39413.4|39406.4|98
1728401100000|2024-10-08 15:25:00|39423.4|39416.4|39410.9|39403.9|39438.4|39431.4|39405.9|39398.9|71
1728401400000|2024-10-08 15:30:00|39413.4|39406.4|39418.4|39411.4|39430.9|39423.9|39400.9|39393.9|117
1728401700000|2024-10-08 15:35:00|39420.9|39413.9|39423.4|39416.4|39430.9|39423.9|39408.4|39401.4|50
1728402000000|2024-10-08 15:40:00|39425.9|39418.9|39443.4|39436.4|39448.4|39441.4|39418.4|39411.4|29
1728402300000|2024-10-08 15:45:00|39445.9|39438.9|39430.9|39423.9|39458.4|39451.4|39420.9|39413.9|35
1728402600000|2024-10-08 15:50:00|39433.4|39426.4|39465.9|39458.9|39468.4|39461.4|39430.9|39423.9|27
1728402900000|2024-10-08 15:55:00|39463.4|39456.4|39468.4|39461.4|39470.9|39463.9|39438.4|39431.4|77
1728403200000|2024-10-08 16:00:00|39465.9|39458.9|39415.9|39408.9|39475.9|39468.9|39408.4|39401.4|92
1728403500000|2024-10-08 16:05:00|39413.4|39406.4|39355.9|39348.9|39415.9|39408.9|39350.9|39343.9|103
1728403800000|2024-10-08 16:10:00|39353.4|39346.4|39358.4|39351.4|39370.9|39363.9|39353.4|39346.4|90
1728404100000|2024-10-08 16:15:00|39363.4|39356.4|39378.4|39371.4|39398.4|39391.4|39355.9|39348.9|49
1728404400000|2024-10-08 16:20:00|39380.9|39373.9|39363.4|39356.4|39393.4|39386.4|39360.9|39353.9|25
1728404700000|2024-10-08 16:25:00|39365.9|39358.9|39415.9|39408.9|39423.4|39416.4|39365.9|39358.9|21
1728405000000|2024-10-08 16:30:00|39413.4|39406.4|39410.9|39403.9|39428.4|39421.4|39408.4|39401.4|30
1728405300000|2024-10-08 16:35:00|39413.4|39406.4|39423.4|39416.4|39440.9|39433.9|39413.4|39406.4|12
1728405600000|2024-10-08 16:40:00|39425.9|39418.9|39413.4|39406.4|39435.9|39428.9|39408.4|39401.4|82
1728405900000|2024-10-08 16:45:00|39415.9|39408.9|39378.4|39371.4|39418.4|39411.4|39368.4|39361.4|92
1728406200000|2024-10-08 16:50:00|39380.9|39373.9|39383.4|39376.4|39388.4|39381.4|39358.4|39351.4|36
1728406500000|2024-10-08 16:55:00|39380.9|39373.9|39388.4|39381.4|39388.4|39381.4|39373.4|39366.4|37
1728406800000|2024-10-08 17:00:00|39385.9|39378.9|39365.9|39358.9|39395.9|39388.9|39363.4|39356.4|54
1728407100000|2024-10-08 17:05:00|39368.4|39361.4|39330.9|39323.9|39373.4|39366.4|39313.4|39306.4|175
1728407400000|2024-10-08 17:10:00|39328.4|39321.4|39355.9|39348.9|39355.9|39348.9|39308.4|39301.4|42
1728407700000|2024-10-08 17:15:00|39358.4|39351.4|39330.9|39323.9|39358.4|39351.4|39320.9|39313.9|50
1728408000000|2024-10-08 17:20:00|39333.4|39326.4|39338.4|39331.4|39343.4|39336.4|39318.4|39311.4|56
1728408300000|2024-10-08 17:25:00|39335.9|39328.9|39343.4|39336.4|39353.4|39346.4|39328.4|39321.4|43
1728408600000|2024-10-08 17:30:00|39340.9|39333.9|39345.9|39338.9|39353.4|39346.4|39328.4|39321.4|14
1728408900000|2024-10-08 17:35:00|39348.4|39341.4|39348.4|39341.4|39368.4|39361.4|39343.4|39336.4|10
1728409200000|2024-10-08 17:40:00|39350.9|39343.9|39355.9|39348.9|39370.9|39363.9|39350.9|39343.9|22
1728409500000|2024-10-08 17:45:00|39358.4|39351.4|39353.4|39346.4|39360.9|39353.9|39338.4|39331.4|8
1728409800000|2024-10-08 17:50:00|39350.9|39343.9|39373.4|39366.4|39378.4|39371.4|39348.4|39341.4|20
1728410100000|2024-10-08 17:55:00|39370.9|39363.9|39375.9|39368.9|39380.9|39373.9|39360.9|39353.9|37
1728410400000|2024-10-08 18:00:00|39378.4|39371.4|39388.4|39381.4|39388.4|39381.4|39368.4|39361.4|57
1728410700000|2024-10-08 18:05:00|39393.4|39386.4|39380.9|39373.9|39393.4|39386.4|39373.4|39366.4|37
1728411000000|2024-10-08 18:10:00|39383.4|39376.4|39423.4|39416.4|39425.9|39418.9|39378.4|39371.4|40
1728411300000|2024-10-08 18:15:00|39420.9|39413.9|39373.4|39366.4|39425.9|39418.9|39373.4|39366.4|37
1728411600000|2024-10-08 18:20:00|39370.9|39363.9|39360.9|39353.9|39383.4|39376.4|39353.4|39346.4|41
1728411900000|2024-10-08 18:25:00|39363.4|39356.4|39368.4|39361.4|39373.4|39366.4|39348.4|39341.4|62
1728412200000|2024-10-08 18:30:00|39370.9|39363.9|39403.4|39396.4|39403.4|39396.4|39353.4|39346.4|18
1728412500000|2024-10-08 18:35:00|39405.9|39398.9|39408.4|39401.4|39435.9|39428.9|39395.9|39388.9|21
1728412800000|2024-10-08 18:40:00|39410.9|39403.9|39428.4|39421.4|39430.9|39423.9|39405.9|39398.9|9
1728413100000|2024-10-08 18:45:00|39425.9|39418.9|39425.9|39418.9|39435.9|39428.9|39418.4|39411.4|8
1728413400000|2024-10-08 18:50:00|39428.4|39421.4|39420.9|39413.9|39433.4|39426.4|39418.4|39411.4|18
1728413700000|2024-10-08 18:55:00|39423.4|39416.4|39433.4|39426.4|39448.4|39441.4|39423.4|39416.4|106
1728414000000|2024-10-08 19:00:00|39430.9|39423.9|39405.9|39398.9|39433.4|39426.4|39395.9|39388.9|46
1728414300000|2024-10-08 19:05:00|39403.4|39396.4|39388.4|39381.4|39413.4|39406.4|39375.9|39368.9|17
1728414600000|2024-10-08 19:10:00|39390.9|39383.9|39393.4|39386.4|39405.9|39398.9|39385.9|39378.9|26
1728414900000|2024-10-08 19:15:00|39390.9|39383.9|39418.4|39411.4|39423.4|39416.4|39390.9|39383.9|34
1728415200000|2024-10-08 19:20:00|39415.9|39408.9|39398.4|39391.4|39415.9|39408.9|39395.9|39388.9|56
1728415500000|2024-10-08 19:25:00|39395.9|39388.9|39388.4|39381.4|39405.9|39398.9|39388.4|39381.4|16
1728415800000|2024-10-08 19:30:00|39385.9|39378.9|39408.4|39401.4|39418.4|39411.4|39365.9|39358.9|52
1728416100000|2024-10-08 19:35:00|39405.9|39398.9|39420.9|39413.9|39433.4|39426.4|39403.4|39396.4|12
1728416400000|2024-10-08 19:40:00|39423.4|39416.4|39410.9|39403.9|39433.4|39426.4|39410.9|39403.9|25
1728416700000|2024-10-08 19:45:00|39408.4|39401.4|39413.4|39406.4|39418.4|39411.4|39398.4|39391.4|33
1728417000000|2024-10-08 19:50:00|39410.9|39403.9|39423.4|39416.4|39438.4|39431.4|39408.4|39401.4|111
1728417300000|2024-10-08 19:55:00|39418.4|39411.4|39363.4|39356.4|39418.4|39411.4|39353.4|39346.4|209
1728417600000|2024-10-08 20:00:00|39360.9|39353.9|39358.4|39351.4|39365.9|39358.9|39345.9|39338.9|77
1728417900000|2024-10-08 20:05:00|39360.9|39353.9|39355.9|39348.9|39370.9|39363.9|39355.9|39348.9|39
1728418200000|2024-10-08 20:10:00|39358.4|39351.4|39355.9|39348.9|39368.4|39361.4|39355.9|39348.9|13
1728418500000|2024-10-08 20:15:00|39358.4|39351.4|39348.4|39341.4|39360.9|39353.9|39338.4|39331.4|9
1728418800000|2024-10-08 20:20:00|39345.9|39338.9|39348.4|39341.4|39355.9|39348.9|39343.4|39336.4|14
1728419100000|2024-10-08 20:25:00|39350.9|39343.9|39350.9|39343.9|39360.9|39353.9|39350.9|39343.9|6
1728419400000|2024-10-08 20:30:00|39348.4|39341.4|39348.4|39341.4|39353.4|39346.4|39345.9|39338.9|2
1728419700000|2024-10-08 20:35:00|39338.4|39331.4|39345.9|39338.9|39350.9|39343.9|39338.4|39331.4|21
1728420000000|2024-10-08 20:40:00|39343.4|39336.4|39355.9|39348.9|39358.4|39351.4|39343.4|39336.4|4
1728420300000|2024-10-08 20:45:00|39353.4|39346.4|39363.4|39356.4|39370.9|39363.9|39345.9|39338.9|8
1728420600000|2024-10-08 20:50:00|39360.9|39353.9|39363.4|39356.4|39363.4|39356.4|39358.4|39351.4|18
1728420900000|2024-10-08 20:55:00|39360.9|39353.9|39377.4|39362.4|39387.4|39372.4|39335.9|39328.9|73
1728421200000|2024-10-08 21:00:00|39374.9|39359.9|39379.9|39364.9|39382.4|39367.4|39374.9|39359.9|1
1728421500000|2024-10-08 21:05:00|39394.9|39379.9|39397.4|39382.4|39397.4|39382.4|39392.4|39377.4|2
1728421800000|2024-10-08 21:10:00|39394.9|39379.9|39403.1|39373.1|39403.1|39379.9|39392.4|39372.4|8250
1728422100000|2024-10-08 21:15:00|39403.3|39373.3|39404|39374|39404|39374|39403.1|39373.1|0
1728422400000|2024-10-08 21:20:00|39405.1|39375.1|39406.9|39376.9|39407.6|39377.6|39404.4|39374.4|0
1728422700000|2024-10-08 21:25:00|39406.2|39376.2|39406.3|39376.3|39406.3|39376.3|39406.1|39376.1|0
1728423000000|2024-10-08 21:30:00|39406.1|39376.1|39405.5|39375.5|39406.4|39376.4|39404.2|39374.2|0
1728423300000|2024-10-08 21:35:00|39404.8|39374.8|39405.5|39375.5|39406.3|39376.3|39404.5|39374.5|0
1728423600000|2024-10-08 21:40:00|39405.9|39375.9|39405.3|39375.3|39405.9|39375.9|39405.3|39375.3|0
1728423900000|2024-10-08 21:45:00|39405.4|39375.4|39405.7|39375.7|39406.5|39376.5|39404.7|39374.7|0
1728424200000|2024-10-08 21:50:00|39405.8|39375.8|39406.6|39376.6|39406.7|39376.7|39405.8|39375.8|0
1728424500000|2024-10-08 21:55:00|39408|39378|39407.4|39377.4|39408.1|39378.1|39406.8|39376.8|0
1728424800000|2024-10-08 22:00:00|39412.5|39382.5|39400.1|39385.1|39412.5|39395.1|39400.1|39372.1|1
1728425100000|2024-10-08 22:05:00|39397.6|39382.6|39385.1|39370.1|39397.6|39382.6|39385.1|39370.1|3
1728425400000|2024-10-08 22:10:00|39382.6|39367.6|39380.1|39365.1|39385.1|39370.1|39367.6|39352.6|1
1728425700000|2024-10-08 22:15:00|39377.6|39362.6|39377.6|39362.6|39382.6|39367.6|39375.1|39360.1|0
1728426000000|2024-10-08 22:20:00|39380.1|39365.1|39377.6|39362.6|39382.6|39367.6|39377.6|39362.6|0
1728426300000|2024-10-08 22:25:00|39375.1|39360.1|39372.6|39357.6|39375.1|39360.1|39370.1|39355.1|0
1728426600000|2024-10-08 22:30:00|39370.1|39355.1|39385.1|39370.1|39392.6|39377.6|39367.6|39352.6|22
1728426900000|2024-10-08 22:35:00|39380.1|39365.1|39385.1|39370.1|39390.1|39375.1|39380.1|39365.1|1
1728427200000|2024-10-08 22:40:00|39382.6|39367.6|39370.1|39355.1|39382.6|39367.6|39370.1|39355.1|1
1728427500000|2024-10-08 22:45:00|39367.6|39352.6|39367.6|39352.6|39367.6|39352.6|39362.6|39347.6|2
1728427800000|2024-10-08 22:50:00|39387.6|39372.6|39392.6|39377.6|39407.6|39392.6|39387.6|39372.6|32
1728428100000|2024-10-08 22:55:00|39390.1|39375.1|39412.6|39397.6|39412.6|39397.6|39387.6|39372.6|4
1728428400000|2024-10-08 23:00:00|39415.1|39400.1|39447.6|39432.6|39462.6|39447.6|39387.6|39372.6|113
1728428700000|2024-10-08 23:05:00|39445.1|39430.1|39405.1|39390.1|39462.6|39447.6|39392.6|39377.6|113
1728429000000|2024-10-08 23:10:00|39395.1|39380.1|39390.1|39375.1|39407.6|39392.6|39390.1|39375.1|27
1728429300000|2024-10-08 23:15:00|39387.6|39372.6|39382.6|39367.6|39395.1|39380.1|39370.1|39355.1|13
1728429600000|2024-10-08 23:20:00|39380.1|39365.1|39382.6|39367.6|39385.1|39370.1|39367.6|39352.6|12
1728429900000|2024-10-08 23:25:00|39380.1|39365.1|39380.1|39365.1|39387.6|39372.6|39375.1|39360.1|5
1728430200000|2024-10-08 23:30:00|39377.6|39362.6|39388.6|39381.6|39403.6|39396.6|39341.1|39334.1|6630
1728430500000|2024-10-08 23:35:00|39386.1|39379.1|39406.1|39399.1|39428.6|39421.6|39381.1|39374.1|65
1728430800000|2024-10-08 23:40:00|39408.6|39401.6|39391.1|39384.1|39408.6|39401.6|39386.1|39379.1|51
1728431100000|2024-10-08 23:45:00|39393.6|39386.6|39366.1|39359.1|39436.1|39429.1|39353.6|39346.6|111
1728431400000|2024-10-08 23:50:00|39368.6|39361.6|39388.6|39381.6|39416.1|39409.1|39366.1|39359.1|73
1728431700000|2024-10-08 23:55:00|39391.1|39384.1|39376.1|39369.1|39401.1|39394.1|39373.6|39366.6|109
1728432000000|2024-10-09 00:00:00|39396.1|39389.1|39463.6|39456.6|39481.1|39474.1|39376.1|39369.1|569
1728432300000|2024-10-09 00:05:00|39461.1|39454.1|39356.1|39349.1|39476.1|39469.1|39333.6|39326.6|261
1728432600000|2024-10-09 00:10:00|39353.6|39346.6|39341.1|39334.1|39393.6|39386.6|39341.1|39334.1|170
1728432900000|2024-10-09 00:15:00|39343.6|39336.6|39371.1|39364.1|39381.1|39374.1|39343.6|39336.6|154
1728433200000|2024-10-09 00:20:00|39368.6|39361.6|39311.1|39304.1|39371.1|39364.1|39288.6|39281.6|125
1728433500000|2024-10-09 00:25:00|39313.6|39306.6|39291.1|39284.1|39326.1|39319.1|39273.6|39266.6|192
1728433800000|2024-10-09 00:30:00|39293.6|39286.6|39336.1|39329.1|39341.1|39334.1|39276.1|39269.1|151
1728434100000|2024-10-09 00:35:00|39333.6|39326.6|39261.1|39254.1|39336.1|39329.1|39261.1|39254.1|106
1728434400000|2024-10-09 00:40:00|39258.6|39251.6|39286.1|39279.1|39316.1|39309.1|39251.1|39244.1|42
1728434700000|2024-10-09 00:45:00|39288.6|39281.6|39321.1|39314.1|39328.6|39321.6|39281.1|39274.1|53
1728435000000|2024-10-09 00:50:00|39323.6|39316.6|39293.6|39286.6|39328.6|39321.6|39248.6|39241.6|227
1728435300000|2024-10-09 00:55:00|39296.1|39289.1|39301.1|39294.1|39311.1|39304.1|39283.6|39276.6|90
1728435600000|2024-10-09 01:00:00|39303.6|39296.6|39353.6|39346.6|39356.1|39349.1|39298.6|39291.6|73
1728435900000|2024-10-09 01:05:00|39381.1|39374.1|39376.1|39369.1|39411.1|39404.1|39351.1|39344.1|236
1728436200000|2024-10-09 01:10:00|39373.6|39366.6|39346.1|39339.1|39383.6|39376.6|39331.1|39324.1|82
1728436500000|2024-10-09 01:15:00|39343.6|39336.6|39333.6|39326.6|39361.1|39354.1|39328.6|39321.6|63
1728436800000|2024-10-09 01:20:00|39336.1|39329.1|39296.1|39289.1|39338.6|39331.6|39293.6|39286.6|101
1728437100000|2024-10-09 01:25:00|39298.6|39291.6|39318.6|39311.6|39326.1|39319.1|39276.1|39269.1|151
1728437400000|2024-10-09 01:30:00|39316.1|39309.1|39311.1|39304.1|39323.6|39316.6|39288.6|39281.6|220
1728437700000|2024-10-09 01:35:00|39313.6|39306.6|39296.1|39289.1|39346.1|39339.1|39296.1|39289.1|82
1728438000000|2024-10-09 01:40:00|39293.6|39286.6|39288.6|39281.6|39296.1|39289.1|39266.1|39259.1|78
1728438300000|2024-10-09 01:45:00|39291.1|39284.1|39301.1|39294.1|39301.1|39294.1|39271.1|39264.1|68
1728438600000|2024-10-09 01:50:00|39298.6|39291.6|39271.1|39264.1|39303.6|39296.6|39268.6|39261.6|32
1728438900000|2024-10-09 01:55:00|39273.6|39266.6|39258.6|39251.6|39278.6|39271.6|39256.1|39249.1|44
1728439200000|2024-10-09 02:00:00|39256.1|39249.1|39178.6|39171.6|39256.1|39249.1|39153.6|39146.6|283
1728439500000|2024-10-09 02:05:00|39176.1|39169.1|39148.6|39141.6|39178.6|39171.6|39146.1|39139.1|155
1728439800000|2024-10-09 02:10:00|39146.1|39139.1|39183.6|39176.6|39191.1|39184.1|39131.1|39124.1|112
1728440100000|2024-10-09 02:15:00|39186.1|39179.1|39181.1|39174.1|39201.1|39194.1|39163.6|39156.6|39
1728440400000|2024-10-09 02:20:00|39183.6|39176.6|39198.6|39191.6|39198.6|39191.6|39173.6|39166.6|38
1728440700000|2024-10-09 02:25:00|39196.1|39189.1|39196.1|39189.1|39203.6|39196.6|39183.6|39176.6|71
1728441000000|2024-10-09 02:30:00|39198.6|39191.6|39181.1|39174.1|39221.1|39214.1|39178.6|39171.6|64
1728441300000|2024-10-09 02:35:00|39183.6|39176.6|39138.6|39131.6|39183.6|39176.6|39121.1|39114.1|148
1728441600000|2024-10-09 02:40:00|39141.1|39134.1|39153.6|39146.6|39158.6|39151.6|39136.1|39129.1|21
1728441900000|2024-10-09 02:45:00|39151.1|39144.1|39163.6|39156.6|39171.1|39164.1|39148.6|39141.6|22
1728442200000|2024-10-09 02:50:00|39166.1|39159.1|39166.1|39159.1|39176.1|39169.1|39158.6|39151.6|53
1728442500000|2024-10-09 02:55:00|39168.6|39161.6|39166.1|39159.1|39178.6|39171.6|39163.6|39156.6|34
1728442800000|2024-10-09 03:00:00|39163.6|39156.6|39153.6|39146.6|39173.6|39166.6|39146.1|39139.1|55
1728443100000|2024-10-09 03:05:00|39156.1|39149.1|39158.6|39151.6|39163.6|39156.6|39138.6|39131.6|64
1728443400000|2024-10-09 03:10:00|39156.1|39149.1|39173.6|39166.6|39181.1|39174.1|39146.1|39139.1|53
1728443700000|2024-10-09 03:15:00|39176.1|39169.1|39181.1|39174.1|39191.1|39184.1|39161.1|39154.1|22
1728444000000|2024-10-09 03:20:00|39178.6|39171.6|39201.1|39194.1|39201.1|39194.1|39168.6|39161.6|7
1728444300000|2024-10-09 03:25:00|39203.6|39196.6|39246.1|39239.1|39251.1|39244.1|39186.1|39179.1|110
1728444600000|2024-10-09 03:30:00|39243.6|39236.6|39206.1|39199.1|39246.1|39239.1|39191.1|39184.1|316
1728444900000|2024-10-09 03:35:00|39203.6|39196.6|39221.1|39214.1|39231.1|39224.1|39178.6|39171.6|88
1728445200000|2024-10-09 03:40:00|39223.6|39216.6|39211.1|39204.1|39233.6|39226.6|39211.1|39204.1|72
1728445500000|2024-10-09 03:45:00|39208.6|39201.6|39213.6|39206.6|39228.6|39221.6|39196.1|39189.1|61
1728445800000|2024-10-09 03:50:00|39216.1|39209.1|39261.1|39254.1|39263.6|39256.6|39211.1|39204.1|137
1728446100000|2024-10-09 03:55:00|39258.6|39251.6|39248.6|39241.6|39271.1|39264.1|39248.6|39241.6|121
1728446400000|2024-10-09 04:00:00|39246.1|39239.1|39256.1|39249.1|39266.1|39259.1|39236.1|39229.1|59
1728446700000|2024-10-09 04:05:00|39258.6|39251.6|39276.1|39269.1|39283.6|39276.6|39258.6|39251.6|36
1728447000000|2024-10-09 04:10:00|39278.6|39271.6|39273.6|39266.6|39291.1|39284.1|39266.1|39259.1|42
1728447300000|2024-10-09 04:15:00|39276.1|39269.1|39288.6|39281.6|39288.6|39281.6|39258.6|39251.6|35
1728447600000|2024-10-09 04:20:00|39291.1|39284.1|39293.6|39286.6|39303.6|39296.6|39278.6|39271.6|31
1728447900000|2024-10-09 04:25:00|39291.1|39284.1|39271.1|39264.1|39293.6|39286.6|39271.1|39264.1|45
1728448200000|2024-10-09 04:30:00|39268.6|39261.6|39273.6|39266.6|39278.6|39271.6|39263.6|39256.6|33
1728448500000|2024-10-09 04:35:00|39276.1|39269.1|39256.1|39249.1|39281.1|39274.1|39243.6|39236.6|67
1728448800000|2024-10-09 04:40:00|39253.6|39246.6|39261.1|39254.1|39268.6|39261.6|39233.6|39226.6|35
1728449100000|2024-10-09 04:45:00|39263.6|39256.6|39236.1|39229.1|39266.1|39259.1|39233.6|39226.6|65
1728449400000|2024-10-09 04:50:00|39233.6|39226.6|39253.6|39246.6|39253.6|39246.6|39221.1|39214.1|82
1728449700000|2024-10-09 04:55:00|39251.1|39244.1|39288.6|39281.6|39293.6|39286.6|39251.1|39244.1|101
1728450000000|2024-10-09 05:00:00|39291.1|39284.1|39368.6|39361.6|39373.6|39366.6|39283.6|39276.6|227
1728450300000|2024-10-09 05:05:00|39366.1|39359.1|39371.1|39364.1|39401.1|39394.1|39348.6|39341.6|220
1728450600000|2024-10-09 05:10:00|39373.6|39366.6|39316.1|39309.1|39383.6|39376.6|39313.6|39306.6|173
1728450900000|2024-10-09 05:15:00|39313.6|39306.6|39328.6|39321.6|39356.1|39349.1|39308.6|39301.6|102
1728451200000|2024-10-09 05:20:00|39326.1|39319.1|39346.1|39339.1|39358.6|39351.6|39321.1|39314.1|60
1728451500000|2024-10-09 05:25:00|39343.6|39336.6|39316.1|39309.1|39348.6|39341.6|39313.6|39306.6|38
1728451800000|2024-10-09 05:30:00|39313.6|39306.6|39346.1|39339.1|39348.6|39341.6|39301.1|39294.1|88
1728452100000|2024-10-09 05:35:00|39343.6|39336.6|39373.6|39366.6|39388.6|39381.6|39338.6|39331.6|91
1728452400000|2024-10-09 05:40:00|39368.6|39361.6|39371.1|39364.1|39378.6|39371.6|39348.6|39341.6|84
1728452700000|2024-10-09 05:45:00|39373.6|39366.6|39358.6|39351.6|39381.1|39374.1|39348.6|39341.6|147
1728453000000|2024-10-09 05:50:00|39353.6|39346.6|39348.6|39341.6|39368.6|39361.6|39313.6|39306.6|250
1728453300000|2024-10-09 05:55:00|39351.1|39344.1|39311.1|39304.1|39376.1|39369.1|39298.6|39291.6|516
1728453600000|2024-10-09 06:00:00|39308.6|39301.6|39333.6|39326.6|39343.6|39336.6|39293.6|39286.6|893
1728453900000|2024-10-09 06:05:00|39338.6|39331.6|39286.1|39279.1|39353.6|39346.6|39283.6|39276.6|457
1728454200000|2024-10-09 06:10:00|39288.6|39281.6|39273.6|39266.6|39298.6|39291.6|39268.6|39261.6|189
1728454500000|2024-10-09 06:15:00|39271.1|39264.1|39253.6|39246.6|39286.1|39279.1|39253.6|39246.6|184
1728454800000|2024-10-09 06:20:00|39251.1|39244.1|39248.6|39241.6|39263.6|39256.6|39241.1|39234.1|128
1728455100000|2024-10-09 06:25:00|39246.1|39239.1|39263.6|39256.6|39263.6|39256.6|39238.6|39231.6|35
1728455400000|2024-10-09 06:30:00|39258.6|39251.6|39248.6|39241.6|39268.6|39261.6|39246.1|39239.1|22
1728455700000|2024-10-09 06:35:00|39253.6|39246.6|39253.6|39246.6|39261.1|39254.1|39243.6|39236.6|27
1728456000000|2024-10-09 06:40:00|39256.1|39249.1|39258.6|39251.6|39268.6|39261.6|39256.1|39249.1|18
1728456300000|2024-10-09 06:45:00|39263.6|39256.6|39263.6|39256.6|39266.1|39259.1|39246.1|39239.1|35
1728456600000|2024-10-09 06:50:00|39261.1|39254.1|39268.6|39261.6|39273.6|39266.6|39261.1|39254.1|38
1728456900000|2024-10-09 06:55:00|39266.1|39259.1|39268.6|39261.6|39273.6|39266.6|39263.6|39256.6|37
1728457200000|2024-10-09 07:00:00|39263.6|39256.6|39228.6|39221.6|39263.6|39256.6|39211.1|39204.1|113
1728457500000|2024-10-09 07:05:00|39226.1|39219.1|39168.6|39161.6|39228.6|39221.6|39168.6|39161.6|75
1728457800000|2024-10-09 07:10:00|39171.1|39164.1|39146.1|39139.1|39183.6|39176.6|39131.1|39124.1|121
1728458100000|2024-10-09 07:15:00|39143.6|39136.6|39148.6|39141.6|39173.6|39166.6|39113.6|39106.6|105
1728458400000|2024-10-09 07:20:00|39146.1|39139.1|39141.1|39134.1|39156.1|39149.1|39141.1|39134.1|25
1728458700000|2024-10-09 07:25:00|39156.1|39149.1|39156.1|39149.1|39183.6|39176.6|39141.1|39134.1|151
1728459000000|2024-10-09 07:30:00|39153.6|39146.6|39218.6|39211.6|39218.6|39211.6|39136.1|39129.1|130
1728459300000|2024-10-09 07:35:00|39216.1|39209.1|39248.6|39241.6|39253.6|39246.6|39216.1|39209.1|116
1728459600000|2024-10-09 07:40:00|39253.6|39246.6|39233.6|39226.6|39256.1|39249.1|39203.6|39196.6|133
1728459900000|2024-10-09 07:45:00|39231.1|39224.1|39246.1|39239.1|39278.6|39271.6|39218.6|39211.6|37
1728460200000|2024-10-09 07:50:00|39248.6|39241.6|39261.1|39254.1|39283.6|39276.6|39233.6|39226.6|58
1728460500000|2024-10-09 07:55:00|39263.6|39256.6|39283.6|39276.6|39293.6|39286.6|39256.1|39249.1|28
1728460800000|2024-10-09 08:00:00|39286.1|39279.1|39306.1|39299.1|39308.6|39301.6|39273.6|39266.6|34
1728461100000|2024-10-09 08:05:00|39303.6|39296.6|39288.6|39281.6|39308.6|39301.6|39276.1|39269.1|11
1728461400000|2024-10-09 08:10:00|39286.1|39279.1|39298.6|39291.6|39323.6|39316.6|39281.1|39274.1|16
1728461700000|2024-10-09 08:15:00|39296.1|39289.1|39221.1|39214.1|39303.6|39296.6|39221.1|39214.1|93
1728462000000|2024-10-09 08:20:00|39218.6|39211.6|39208.6|39201.6|39223.6|39216.6|39198.6|39191.6|64
1728462300000|2024-10-09 08:25:00|39211.1|39204.1|39228.6|39221.6|39238.6|39231.6|39206.1|39199.1|26
1728462600000|2024-10-09 08:30:00|39231.1|39224.1|39226.1|39219.1|39238.6|39231.6|39213.6|39206.6|12
1728462900000|2024-10-09 08:35:00|39228.6|39221.6|39266.1|39259.1|39268.6|39261.6|39226.1|39219.1|5
1728463200000|2024-10-09 08:40:00|39268.6|39261.6|39268.6|39261.6|39276.1|39269.1|39243.6|39236.6|16
1728463500000|2024-10-09 08:45:00|39271.1|39264.1|39271.1|39264.1|39288.6|39281.6|39263.6|39256.6|18
1728463800000|2024-10-09 08:50:00|39273.6|39266.6|39226.1|39219.1|39273.6|39266.6|39226.1|39219.1|22
1728464100000|2024-10-09 08:55:00|39228.6|39221.6|39253.6|39246.6|39253.6|39246.6|39221.1|39214.1|25
1728464400000|2024-10-09 09:00:00|39251.1|39244.1|39271.1|39264.1|39281.1|39274.1|39251.1|39244.1|24
1728464700000|2024-10-09 09:05:00|39268.6|39261.6|39258.6|39251.6|39276.1|39269.1|39253.6|39246.6|3
1728465000000|2024-10-09 09:10:00|39261.1|39254.1|39256.1|39249.1|39261.1|39254.1|39238.6|39231.6|9
1728465300000|2024-10-09 09:15:00|39253.6|39246.6|39281.1|39274.1|39281.1|39274.1|39253.6|39246.6|19
1728465600000|2024-10-09 09:20:00|39278.6|39271.6|39273.6|39266.6|39286.1|39279.1|39266.1|39259.1|7
1728465900000|2024-10-09 09:25:00|39276.1|39269.1|39271.1|39264.1|39281.1|39274.1|39258.6|39251.6|19
1728466200000|2024-10-09 09:30:00|39273.6|39266.6|39258.6|39251.6|39281.1|39274.1|39253.6|39246.6|10
1728466500000|2024-10-09 09:35:00|39261.1|39254.1|39251.1|39244.1|39261.1|39254.1|39241.1|39234.1|19
1728466800000|2024-10-09 09:40:00|39248.6|39241.6|39273.6|39266.6|39276.1|39269.1|39248.6|39241.6|9
1728467100000|2024-10-09 09:45:00|39276.1|39269.1|39303.6|39296.6|39308.6|39301.6|39266.1|39259.1|39
1728467400000|2024-10-09 09:50:00|39306.1|39299.1|39301.1|39294.1|39313.6|39306.6|39296.1|39289.1|21
1728467700000|2024-10-09 09:55:00|39303.6|39296.6|39293.6|39286.6|39308.6|39301.6|39288.6|39281.6|27
1728468000000|2024-10-09 10:00:00|39288.6|39281.6|39303.6|39296.6|39308.6|39301.6|39286.1|39279.1|16
1728468300000|2024-10-09 10:05:00|39301.1|39294.1|39308.6|39301.6|39331.1|39324.1|39298.6|39291.6|52
1728468600000|2024-10-09 10:10:00|39313.6|39306.6|39313.6|39306.6|39326.1|39319.1|39308.6|39301.6|9
1728468900000|2024-10-09 10:15:00|39311.1|39304.1|39318.6|39311.6|39336.1|39329.1|39311.1|39304.1|20
1728469200000|2024-10-09 10:20:00|39316.1|39309.1|39306.1|39299.1|39316.1|39309.1|39298.6|39291.6|20
1728469500000|2024-10-09 10:25:00|39303.6|39296.6|39301.1|39294.1|39308.6|39301.6|39293.6|39286.6|3
1728469800000|2024-10-09 10:30:00|39303.6|39296.6|39296.1|39289.1|39303.6|39296.6|39283.6|39276.6|6
1728470100000|2024-10-09 10:35:00|39298.6|39291.6|39293.6|39286.6|39301.1|39294.1|39281.1|39274.1|13
1728470400000|2024-10-09 10:40:00|39291.1|39284.1|39291.1|39284.1|39298.6|39291.6|39288.6|39281.6|8
1728470700000|2024-10-09 10:45:00|39288.6|39281.6|39303.6|39296.6|39303.6|39296.6|39278.6|39271.6|19
1728471000000|2024-10-09 10:50:00|39306.1|39299.1|39303.6|39296.6|39318.6|39311.6|39288.6|39281.6|16
1728471300000|2024-10-09 10:55:00|39301.1|39294.1|39296.1|39289.1|39303.6|39296.6|39286.1|39279.1|10
1728471600000|2024-10-09 11:00:00|39298.6|39291.6|39296.1|39289.1|39318.6|39311.6|39293.6|39286.6|23
1728471900000|2024-10-09 11:05:00|39293.6|39286.6|39296.1|39289.1|39308.6|39301.6|39286.1|39279.1|10
1728472200000|2024-10-09 11:10:00|39293.6|39286.6|39296.1|39289.1|39308.6|39301.6|39288.6|39281.6|24
1728472500000|2024-10-09 11:15:00|39293.6|39286.6|39258.6|39251.6|39298.6|39291.6|39258.6|39251.6|29
1728472800000|2024-10-09 11:20:00|39261.1|39254.1|39268.6|39261.6|39268.6|39261.6|39251.1|39244.1|25
1728473100000|2024-10-09 11:25:00|39266.1|39259.1|39238.6|39231.6|39271.1|39264.1|39226.1|39219.1|82
1728473400000|2024-10-09 11:30:00|39241.1|39234.1|39238.6|39231.6|39246.1|39239.1|39231.1|39224.1|17
1728473700000|2024-10-09 11:35:00|39236.1|39229.1|39228.6|39221.6|39243.6|39236.6|39223.6|39216.6|21
1728474000000|2024-10-09 11:40:00|39231.1|39224.1|39258.6|39251.6|39261.1|39254.1|39228.6|39221.6|50
1728474300000|2024-10-09 11:45:00|39261.1|39254.1|39281.1|39274.1|39283.6|39276.6|39256.1|39249.1|15
1728474600000|2024-10-09 11:50:00|39283.6|39276.6|39291.1|39284.1|39296.1|39289.1|39281.1|39274.1|15
1728474900000|2024-10-09 11:55:00|39288.6|39281.6|39278.6|39271.6|39296.1|39289.1|39268.6|39261.6|13
1728475200000|2024-10-09 12:00:00|39276.1|39269.1|39283.6|39276.6|39288.6|39281.6|39268.6|39261.6|19
1728475500000|2024-10-09 12:05:00|39286.1|39279.1|39286.1|39279.1|39291.1|39284.1|39276.1|39269.1|3
1728475800000|2024-10-09 12:10:00|39288.6|39281.6|39288.6|39281.6|39306.1|39299.1|39281.1|39274.1|15
1728476100000|2024-10-09 12:15:00|39291.1|39284.1|39291.1|39284.1|39301.1|39294.1|39286.1|39279.1|3
1728476400000|2024-10-09 12:20:00|39293.6|39286.6|39283.6|39276.6|39301.1|39294.1|39281.1|39274.1|9
1728476700000|2024-10-09 12:25:00|39286.1|39279.1|39281.1|39274.1|39296.1|39289.1|39278.6|39271.6|8
1728477000000|2024-10-09 12:30:00|39278.6|39271.6|39263.6|39256.6|39291.1|39284.1|39256.1|39249.1|24
1728477300000|2024-10-09 12:35:00|39266.1|39259.1|39288.6|39281.6|39291.1|39284.1|39263.6|39256.6|10
1728477600000|2024-10-09 12:40:00|39286.1|39279.1|39246.1|39239.1|39288.6|39281.6|39241.1|39234.1|35
1728477900000|2024-10-09 12:45:00|39243.6|39236.6|39246.1|39239.1|39248.6|39241.6|39216.1|39209.1|20
1728478200000|2024-10-09 12:50:00|39243.6|39236.6|39266.1|39259.1|39268.6|39261.6|39233.6|39226.6|12
1728478500000|2024-10-09 12:55:00|39263.6|39256.6|39278.6|39271.6|39278.6|39271.6|39256.1|39249.1|8
1728478800000|2024-10-09 13:00:00|39276.1|39269.1|39276.1|39269.1|39281.1|39274.1|39256.1|39249.1|48
1728479100000|2024-10-09 13:05:00|39278.6|39271.6|39268.6|39261.6|39281.1|39274.1|39263.6|39256.6|21
1728479400000|2024-10-09 13:10:00|39266.1|39259.1|39241.1|39234.1|39268.6|39261.6|39236.1|39229.1|210
1728479700000|2024-10-09 13:15:00|39238.6|39231.6|39283.6|39276.6|39288.6|39281.6|39233.6|39226.6|81
1728480000000|2024-10-09 13:20:00|39286.1|39279.1|39301.1|39294.1|39301.1|39294.1|39278.6|39271.6|19
1728480300000|2024-10-09 13:25:00|39298.6|39291.6|39303.6|39296.6|39323.6|39316.6|39298.6|39291.6|54
1728480600000|2024-10-09 13:30:00|39301.1|39294.1|39311.1|39304.1|39316.1|39309.1|39278.6|39271.6|103
1728480900000|2024-10-09 13:35:00|39308.6|39301.6|39383.6|39376.6|39396.1|39389.1|39298.6|39291.6|186
1728481200000|2024-10-09 13:40:00|39381.1|39374.1|39383.6|39376.6|39426.1|39419.1|39371.1|39364.1|113
1728481500000|2024-10-09 13:45:00|39386.1|39379.1|39418.6|39411.6|39438.6|39431.6|39378.6|39371.6|68
1728481800000|2024-10-09 13:50:00|39421.1|39414.1|39443.6|39436.6|39448.6|39441.6|39411.1|39404.1|39
1728482100000|2024-10-09 13:55:00|39446.1|39439.1|39473.6|39466.6|39473.6|39466.6|39428.6|39421.6|80
1728482400000|2024-10-09 14:00:00|39476.1|39469.1|39473.6|39466.6|39518.6|39511.6|39473.6|39466.6|251
1728482700000|2024-10-09 14:05:00|39471.1|39464.1|39473.6|39466.6|39486.1|39479.1|39443.6|39436.6|109
1728483000000|2024-10-09 14:10:00|39476.1|39469.1|39481.1|39474.1|39498.6|39491.6|39473.6|39466.6|62
1728483300000|2024-10-09 14:15:00|39478.6|39471.6|39493.6|39486.6|39508.6|39501.6|39461.1|39454.1|33
1728483600000|2024-10-09 14:20:00|39491.1|39484.1|39501.1|39494.1|39513.6|39506.6|39483.6|39476.6|57
1728483900000|2024-10-09 14:25:00|39498.6|39491.6|39498.6|39491.6|39531.1|39524.1|39496.1|39489.1|79
1728484200000|2024-10-09 14:30:00|39496.1|39489.1|39483.6|39476.6|39496.1|39489.1|39463.6|39456.6|112
1728484500000|2024-10-09 14:35:00|39478.6|39471.6|39501.1|39494.1|39506.1|39499.1|39463.6|39456.6|71
1728484800000|2024-10-09 14:40:00|39503.6|39496.6|39486.1|39479.1|39506.1|39499.1|39478.6|39471.6|58
1728485100000|2024-10-09 14:45:00|39488.6|39481.6|39493.6|39486.6|39493.6|39486.6|39466.1|39459.1|29
1728485400000|2024-10-09 14:50:00|39491.1|39484.1|39496.1|39489.1|39506.1|39499.1|39483.6|39476.6|44
1728485700000|2024-10-09 14:55:00|39498.6|39491.6|39538.6|39531.6|39543.6|39536.6|39493.6|39486.6|54
1728486000000|2024-10-09 15:00:00|39541.1|39534.1|39568.6|39561.6|39583.6|39576.6|39538.6|39531.6|251
1728486300000|2024-10-09 15:05:00|39571.1|39564.1|39583.6|39576.6|39596.1|39589.1|39568.6|39561.6|100
1728486600000|2024-10-09 15:10:00|39581.1|39574.1|39593.6|39586.6|39593.6|39586.6|39573.6|39566.6|56
1728486900000|2024-10-09 15:15:00|39591.1|39584.1|39616.1|39609.1|39616.1|39609.1|39573.6|39566.6|106
1728487200000|2024-10-09 15:20:00|39618.6|39611.6|39631.1|39624.1|39636.1|39629.1|39603.6|39596.6|102
1728487500000|2024-10-09 15:25:00|39628.6|39621.6|39628.6|39621.6|39643.6|39636.6|39618.6|39611.6|115
1728487800000|2024-10-09 15:30:00|39631.1|39624.1|39663.6|39656.6|39678.6|39671.6|39628.6|39621.6|263
1728488100000|2024-10-09 15:35:00|39661.1|39654.1|39641.1|39634.1|39688.6|39681.6|39638.6|39631.6|129
1728488400000|2024-10-09 15:40:00|39643.6|39636.6|39653.6|39646.6|39671.1|39664.1|39643.6|39636.6|56
1728488700000|2024-10-09 15:45:00|39651.1|39644.1|39663.6|39656.6|39673.6|39666.6|39643.6|39636.6|43
1728489000000|2024-10-09 15:50:00|39666.1|39659.1|39673.6|39666.6|39678.6|39671.6|39658.6|39651.6|192
1728489300000|2024-10-09 15:55:00|39671.1|39664.1|39678.6|39671.6|39683.6|39676.6|39663.6|39656.6|93
1728489600000|2024-10-09 16:00:00|39681.1|39674.1|39633.6|39626.6|39683.6|39676.6|39628.6|39621.6|136
1728489900000|2024-10-09 16:05:00|39636.1|39629.1|39628.6|39621.6|39648.6|39641.6|39618.6|39611.6|55
1728490200000|2024-10-09 16:10:00|39631.1|39624.1|39603.6|39596.6|39636.1|39629.1|39603.6|39596.6|47
1728490500000|2024-10-09 16:15:00|39601.1|39594.1|39561.1|39554.1|39611.1|39604.1|39561.1|39554.1|70
1728490800000|2024-10-09 16:20:00|39558.6|39551.6|39588.6|39581.6|39606.1|39599.1|39553.6|39546.6|54
1728491100000|2024-10-09 16:25:00|39586.1|39579.1|39608.6|39601.6|39613.6|39606.6|39583.6|39576.6|65
1728491400000|2024-10-09 16:30:00|39611.1|39604.1|39596.1|39589.1|39616.1|39609.1|39588.6|39581.6|26
1728491700000|2024-10-09 16:35:00|39593.6|39586.6|39581.1|39574.1|39598.6|39591.6|39578.6|39571.6|30
1728492000000|2024-10-09 16:40:00|39578.6|39571.6|39566.1|39559.1|39588.6|39581.6|39556.1|39549.1|36
1728492300000|2024-10-09 16:45:00|39563.6|39556.6|39578.6|39571.6|39588.6|39581.6|39563.6|39556.6|11
1728492600000|2024-10-09 16:50:00|39576.1|39569.1|39538.6|39531.6|39586.1|39579.1|39523.6|39516.6|26
1728492900000|2024-10-09 16:55:00|39536.1|39529.1|39556.1|39549.1|39556.1|39549.1|39536.1|39529.1|19
1728493200000|2024-10-09 17:00:00|39553.6|39546.6|39553.6|39546.6|39576.1|39569.1|39548.6|39541.6|44
1728493500000|2024-10-09 17:05:00|39556.1|39549.1|39558.6|39551.6|39571.1|39564.1|39548.6|39541.6|23
1728493800000|2024-10-09 17:10:00|39556.1|39549.1|39573.6|39566.6|39583.6|39576.6|39553.6|39546.6|39
1728494100000|2024-10-09 17:15:00|39568.6|39561.6|39578.6|39571.6|39601.1|39594.1|39568.6|39561.6|60
1728494400000|2024-10-09 17:20:00|39576.1|39569.1|39591.1|39584.1|39598.6|39591.6|39573.6|39566.6|45
1728494700000|2024-10-09 17:25:00|39588.6|39581.6|39593.6|39586.6|39601.1|39594.1|39588.6|39581.6|6
1728495000000|2024-10-09 17:30:00|39596.1|39589.1|39591.1|39584.1|39606.1|39599.1|39578.6|39571.6|80
1728495300000|2024-10-09 17:35:00|39593.6|39586.6|39616.1|39609.1|39621.1|39614.1|39593.6|39586.6|11
1728495600000|2024-10-09 17:40:00|39613.6|39606.6|39611.1|39604.1|39628.6|39621.6|39608.6|39601.6|10
1728495900000|2024-10-09 17:45:00|39608.6|39601.6|39623.6|39616.6|39628.6|39621.6|39606.1|39599.1|8
1728496200000|2024-10-09 17:50:00|39621.1|39614.1|39593.6|39586.6|39623.6|39616.6|39533.6|39526.6|190
1728496500000|2024-10-09 17:55:00|39591.1|39584.1|39588.6|39581.6|39603.6|39596.6|39578.6|39571.6|24
1728496800000|2024-10-09 18:00:00|39583.6|39576.6|39591.1|39584.1|39598.6|39591.6|39561.1|39554.1|37
1728497100000|2024-10-09 18:05:00|39593.6|39586.6|39603.6|39596.6|39613.6|39606.6|39588.6|39581.6|31
1728497400000|2024-10-09 18:10:00|39601.1|39594.1|39611.1|39604.1|39613.6|39606.6|39591.1|39584.1|17
1728497700000|2024-10-09 18:15:00|39613.6|39606.6|39588.6|39581.6|39613.6|39606.6|39581.1|39574.1|15
1728498000000|2024-10-09 18:20:00|39591.1|39584.1|39596.1|39589.1|39598.6|39591.6|39568.6|39561.6|22
1728498300000|2024-10-09 18:25:00|39598.6|39591.6|39643.6|39636.6|39646.1|39639.1|39598.6|39591.6|39
1728498600000|2024-10-09 18:30:00|39641.1|39634.1|39638.6|39631.6|39648.6|39641.6|39626.1|39619.1|35
1728498900000|2024-10-09 18:35:00|39636.1|39629.1|39646.1|39639.1|39651.1|39644.1|39633.6|39626.6|12
1728499200000|2024-10-09 18:40:00|39643.6|39636.6|39636.1|39629.1|39656.1|39649.1|39631.1|39624.1|56
1728499500000|2024-10-09 18:45:00|39638.6|39631.6|39651.1|39644.1|39661.1|39654.1|39631.1|39624.1|11
1728499800000|2024-10-09 18:50:00|39648.6|39641.6|39638.6|39631.6|39653.6|39646.6|39631.1|39624.1|20
1728500100000|2024-10-09 18:55:00|39641.1|39634.1|39661.1|39654.1|39663.6|39656.6|39638.6|39631.6|81
1728500400000|2024-10-09 19:00:00|39658.6|39651.6|39653.6|39646.6|39658.6|39651.6|39631.1|39624.1|35
1728500700000|2024-10-09 19:05:00|39656.1|39649.1|39643.6|39636.6|39663.6|39656.6|39618.6|39611.6|69
1728501000000|2024-10-09 19:10:00|39646.1|39639.1|39643.6|39636.6|39646.1|39639.1|39628.6|39621.6|22
1728501300000|2024-10-09 19:15:00|39641.1|39634.1|39663.6|39656.6|39666.1|39659.1|39638.6|39631.6|15
1728501600000|2024-10-09 19:20:00|39661.1|39654.1|39658.6|39651.6|39671.1|39664.1|39648.6|39641.6|70
1728501900000|2024-10-09 19:25:00|39653.6|39646.6|39648.6|39641.6|39663.6|39656.6|39646.1|39639.1|33
1728502200000|2024-10-09 19:30:00|39651.1|39644.1|39676.1|39669.1|39688.6|39681.6|39646.1|39639.1|80
1728502500000|2024-10-09 19:35:00|39678.6|39671.6|39671.1|39664.1|39688.6|39681.6|39671.1|39664.1|31
1728502800000|2024-10-09 19:40:00|39673.6|39666.6|39646.1|39639.1|39673.6|39666.6|39646.1|39639.1|13
1728503100000|2024-10-09 19:45:00|39648.6|39641.6|39631.1|39624.1|39656.1|39649.1|39626.1|39619.1|52
1728503400000|2024-10-09 19:50:00|39633.6|39626.6|39668.6|39661.6|39673.6|39666.6|39633.6|39626.6|107
1728503700000|2024-10-09 19:55:00|39671.1|39664.1|39641.1|39634.1|39673.6|39666.6|39641.1|39634.1|144
1728504000000|2024-10-09 20:00:00|39643.6|39636.6|39631.1|39624.1|39643.6|39636.6|39616.1|39609.1|73
1728504300000|2024-10-09 20:05:00|39628.6|39621.6|39628.6|39621.6|39638.6|39631.6|39621.1|39614.1|21
1728504600000|2024-10-09 20:10:00|39626.1|39619.1|39621.1|39614.1|39633.6|39626.6|39616.1|39609.1|15
1728504900000|2024-10-09 20:15:00|39623.6|39616.6|39613.6|39606.6|39623.6|39616.6|39611.1|39604.1|12
1728505200000|2024-10-09 20:20:00|39616.1|39609.1|39623.6|39616.6|39628.6|39621.6|39613.6|39606.6|21
1728505500000|2024-10-09 20:25:00|39621.1|39614.1|39623.6|39616.6|39633.6|39626.6|39621.1|39614.1|6
1728505800000|2024-10-09 20:30:00|39621.1|39614.1|39628.6|39621.6|39633.6|39626.6|39618.6|39611.6|7
1728506100000|2024-10-09 20:35:00|39626.1|39619.1|39636.1|39629.1|39638.6|39631.6|39626.1|39619.1|35
1728506400000|2024-10-09 20:40:00|39633.6|39626.6|39643.6|39636.6|39643.6|39636.6|39628.6|39621.6|8
1728506700000|2024-10-09 20:45:00|39641.1|39634.1|39658.6|39651.6|39658.6|39651.6|39636.1|39629.1|25
1728507000000|2024-10-09 20:50:00|39653.6|39646.6|39653.6|39646.6|39656.1|39649.1|39643.6|39636.6|9
1728507300000|2024-10-09 20:55:00|39651.1|39644.1|39682.6|39667.6|39685.1|39676.6|39648.6|39641.6|60
1728507600000|2024-10-09 21:00:00|39680.1|39665.1|39697.6|39682.6|39697.6|39682.6|39680.1|39665.1|0
1728507900000|2024-10-09 21:05:00|39682.6|39667.6|39682.6|39667.6|39690.1|39675.1|39682.6|39667.6|1
1728508200000|2024-10-09 21:10:00|39690.1|39675.1|39682|39652|39690.1|39675.1|39675.1|39652|6771
1728508500000|2024-10-09 21:15:00|39681.4|39651.4|39682.4|39652.4|39682.4|39652.4|39681.4|39651.4|0
1728508800000|2024-10-09 21:20:00|39682.2|39652.2|39683.1|39653.1|39684.7|39654.7|39682.2|39652.2|0
1728509100000|2024-10-09 21:25:00|39682.9|39652.9|39681.7|39651.7|39683|39653|39681.6|39651.6|0
1728509400000|2024-10-09 21:30:00|39681.4|39651.4|39680.3|39650.3|39681.7|39651.7|39680.3|39650.3|0
1728509700000|2024-10-09 21:35:00|39679.3|39649.3|39678|39648|39679.3|39649.3|39678|39648|0
1728510000000|2024-10-09 21:40:00|39678.9|39648.9|39679.7|39649.7|39679.7|39649.7|39677.6|39647.6|0
1728510300000|2024-10-09 21:45:00|39679.9|39649.9|39678.5|39648.5|39680.2|39650.2|39678.1|39648.1|0
1728510600000|2024-10-09 21:50:00|39678.9|39648.9|39679.3|39649.3|39679.9|39649.9|39677.7|39647.7|0
1728510900000|2024-10-09 21:55:00|39679.4|39649.4|39679.4|39649.4|39679.7|39649.7|39678.4|39648.4|0
1728511200000|2024-10-09 22:00:00|39679.1|39649.1|39657.6|39642.6|39685.1|39665.1|39657.6|39642.6|3
1728511500000|2024-10-09 22:05:00|39660.1|39645.1|39688.5|39673.5|39688.5|39673.5|39660.1|39645.1|5
1728511800000|2024-10-09 22:10:00|39686|39671|39681|39666|39688.5|39673.5|39681|39666|3
1728512100000|2024-10-09 22:15:00|39683.5|39668.5|39686|39671|39693.5|39678.5|39681|39666|1
1728512400000|2024-10-09 22:20:00|39683.5|39668.5|39693.5|39678.5|39696|39681|39683.5|39668.5|6
1728512700000|2024-10-09 22:25:00|39691|39676|39681|39666|39693.5|39678.5|39681|39666|2
1728513000000|2024-10-09 22:30:00|39683.5|39668.5|39681|39666|39683.5|39668.5|39678.5|39663.5|2
1728513300000|2024-10-09 22:35:00|39683.5|39668.5|39681|39666|39686|39671|39681|39666|0
1728513600000|2024-10-09 22:40:00|39683.5|39668.5|39686|39671|39686|39671|39681|39666|0
1728513900000|2024-10-09 22:45:00|39683.5|39668.5|39676|39661|39686|39671|39676|39661|1
1728514200000|2024-10-09 22:50:00|39673.5|39658.5|39696|39681|39696|39681|39673.5|39658.5|15
1728514500000|2024-10-09 22:55:00|39698.5|39683.5|39701|39686|39706|39691|39696|39681|0
1728514800000|2024-10-09 23:00:00|39698.5|39683.5|39718.5|39703.5|39721|39706|39698.5|39683.5|13
1728515100000|2024-10-09 23:05:00|39723.5|39708.5|39716|39701|39723.5|39708.5|39716|39701|2
1728515400000|2024-10-09 23:10:00|39718.5|39703.5|39716|39701|39718.5|39703.5|39711|39696|4
1728515700000|2024-10-09 23:15:00|39718.5|39703.5|39711|39696|39718.5|39703.5|39711|39696|2
1728516000000|2024-10-09 23:20:00|39708.5|39693.5|39701|39686|39708.5|39693.5|39678.5|39663.5|7
1728516300000|2024-10-09 23:25:00|39703.5|39688.5|39706|39691|39713.5|39698.5|39696|39681|7
1728516600000|2024-10-09 23:30:00|39703.5|39688.5|39649.5|39642.5|39706|39692.5|39649.5|39642.5|5395
1728516900000|2024-10-09 23:35:00|39657|39650|39622|39615|39662|39655|39622|39615|73
1728517200000|2024-10-09 23:40:00|39619.5|39612.5|39662|39655|39672|39665|39619.5|39612.5|147
1728517500000|2024-10-09 23:45:00|39659.5|39652.5|39642|39635|39684.5|39677.5|39632|39625|200
1728517800000|2024-10-09 23:50:00|39639.5|39632.5|39657|39650|39667|39660|39624.5|39617.5|87
1728518100000|2024-10-09 23:55:00|39654.5|39647.5|39637|39630|39657|39650|39614.5|39607.5|123
1728518400000|2024-10-10 00:00:00|39622|39615|39612|39605|39634.5|39627.5|39547|39540|455
1728518700000|2024-10-10 00:05:00|39614.5|39607.5|39534.5|39527.5|39632|39625|39524.5|39517.5|246
1728519000000|2024-10-10 00:10:00|39537|39530|39512|39505|39537|39530|39484.5|39477.5|346
1728519300000|2024-10-10 00:15:00|39514.5|39507.5|39537|39530|39559.5|39552.5|39502|39495|157
1728519600000|2024-10-10 00:20:00|39532|39525|39459.5|39452.5|39537|39530|39454.5|39447.5|234
1728519900000|2024-10-10 00:25:00|39457|39450|39502|39495|39502|39495|39417|39410|237
1728520200000|2024-10-10 00:30:00|39499.5|39492.5|39482|39475|39509.5|39502.5|39457|39450|117
1728520500000|2024-10-10 00:35:00|39479.5|39472.5|39474.5|39467.5|39489.5|39482.5|39462|39455|90
1728520800000|2024-10-10 00:40:00|39477|39470|39482|39475|39507|39500|39464.5|39457.5|83
1728521100000|2024-10-10 00:45:00|39479.5|39472.5|39494.5|39487.5|39512|39505|39467|39460|71
1728521400000|2024-10-10 00:50:00|39497|39490|39522|39515|39534.5|39527.5|39492|39485|89
1728521700000|2024-10-10 00:55:00|39524.5|39517.5|39482|39475|39527|39520|39469.5|39462.5|103
1728522000000|2024-10-10 01:00:00|39479.5|39472.5|39492|39485|39499.5|39492.5|39454.5|39447.5|83
1728522300000|2024-10-10 01:05:00|39489.5|39482.5|39502|39495|39517|39510|39477|39470|222
1728522600000|2024-10-10 01:10:00|39504.5|39497.5|39474.5|39467.5|39504.5|39497.5|39464.5|39457.5|85
1728522900000|2024-10-10 01:15:00|39477|39470|39464.5|39457.5|39477|39470|39452|39445|181
1728523200000|2024-10-10 01:20:00|39462|39455|39472|39465|39492|39485|39454.5|39447.5|67
1728523500000|2024-10-10 01:25:00|39474.5|39467.5|39479.5|39472.5|39497|39490|39462|39455|32
1728523800000|2024-10-10 01:30:00|39482|39475|39489.5|39482.5|39512|39505|39479.5|39472.5|84
1728524100000|2024-10-10 01:35:00|39487|39480|39467|39460|39494.5|39487.5|39432|39425|163
1728524400000|2024-10-10 01:40:00|39464.5|39457.5|39412|39405|39474.5|39467.5|39409.5|39402.5|251
1728524700000|2024-10-10 01:45:00|39402|39395|39392|39385|39409.5|39402.5|39374.5|39367.5|206
1728525000000|2024-10-10 01:50:00|39389.5|39382.5|39389.5|39382.5|39412|39405|39364.5|39357.5|107
1728525300000|2024-10-10 01:55:00|39387|39380|39397|39390|39412|39405|39384.5|39377.5|46
1728525600000|2024-10-10 02:00:00|39389.5|39382.5|39422|39415|39422|39415|39389.5|39382.5|72
1728525900000|2024-10-10 02:05:00|39419.5|39412.5|39427|39420|39434.5|39427.5|39407|39400|45
1728526200000|2024-10-10 02:10:00|39424.5|39417.5|39387|39380|39424.5|39417.5|39374.5|39367.5|43
1728526500000|2024-10-10 02:15:00|39389.5|39382.5|39402|39395|39404.5|39397.5|39372|39365|75
1728526800000|2024-10-10 02:20:00|39399.5|39392.5|39404.5|39397.5|39414.5|39407.5|39389.5|39382.5|30
1728527100000|2024-10-10 02:25:00|39402|39395|39409.5|39402.5|39414.5|39407.5|39377|39370|55
1728527400000|2024-10-10 02:30:00|39417|39410|39449.5|39442.5|39454.5|39447.5|39417|39410|66
1728527700000|2024-10-10 02:35:00|39447|39440|39432|39425|39454.5|39447.5|39424.5|39417.5|61
1728528000000|2024-10-10 02:40:00|39434.5|39427.5|39442|39435|39452|39445|39424.5|39417.5|38
1728528300000|2024-10-10 02:45:00|39444.5|39437.5|39444.5|39437.5|39454.5|39447.5|39439.5|39432.5|37
1728528600000|2024-10-10 02:50:00|39442|39435|39444.5|39437.5|39452|39445|39424.5|39417.5|66
1728528900000|2024-10-10 02:55:00|39442|39435|39439.5|39432.5|39454.5|39447.5|39429.5|39422.5|78
1728529200000|2024-10-10 03:00:00|39434.5|39427.5|39419.5|39412.5|39437|39430|39417|39410|50
1728529500000|2024-10-10 03:05:00|39422|39415|39404.5|39397.5|39449.5|39442.5|39399.5|39392.5|78
1728529800000|2024-10-10 03:10:00|39402|39395|39447|39440|39454.5|39447.5|39399.5|39392.5|92
1728530100000|2024-10-10 03:15:00|39442|39435|39434.5|39427.5|39452|39445|39422|39415|24
1728530400000|2024-10-10 03:20:00|39432|39425|39414.5|39407.5|39444.5|39437.5|39412|39405|29
1728530700000|2024-10-10 03:25:00|39409.5|39402.5|39404.5|39397.5|39419.5|39412.5|39399.5|39392.5|51
1728531000000|2024-10-10 03:30:00|39397|39390|39339.5|39332.5|39404.5|39397.5|39322|39315|150
1728531300000|2024-10-10 03:35:00|39337|39330|39307|39300|39374.5|39367.5|39299.5|39292.5|222
1728531600000|2024-10-10 03:40:00|39304.5|39297.5|39322|39315|39332|39325|39297|39290|100
1728531900000|2024-10-10 03:45:00|39319.5|39312.5|39362|39355|39364.5|39357.5|39319.5|39312.5|42
1728532200000|2024-10-10 03:50:00|39359.5|39352.5|39367|39360|39377|39370|39347|39340|47
1728532500000|2024-10-10 03:55:00|39369.5|39362.5|39367|39360|39382|39375|39357|39350|157
1728532800000|2024-10-10 04:00:00|39362|39355|39392|39385|39397|39390|39362|39355|78
1728533100000|2024-10-10 04:05:00|39389.5|39382.5|39357|39350|39397|39390|39352|39345|43
1728533400000|2024-10-10 04:10:00|39359.5|39352.5|39367|39360|39382|39375|39359.5|39352.5|50
1728533700000|2024-10-10 04:15:00|39364.5|39357.5|39364.5|39357.5|39392|39385|39359.5|39352.5|27
1728534000000|2024-10-10 04:20:00|39369.5|39362.5|39377|39370|39384.5|39377.5|39364.5|39357.5|51
1728534300000|2024-10-10 04:25:00|39379.5|39372.5|39409.5|39402.5|39409.5|39402.5|39369.5|39362.5|48
1728534600000|2024-10-10 04:30:00|39412|39405|39427|39420|39434.5|39427.5|39409.5|39402.5|99
1728534900000|2024-10-10 04:35:00|39424.5|39417.5|39412|39405|39434.5|39427.5|39404.5|39397.5|46
1728535200000|2024-10-10 04:40:00|39414.5|39407.5|39394.5|39387.5|39427|39420|39394.5|39387.5|56
1728535500000|2024-10-10 04:45:00|39392|39385|39387|39380|39394.5|39387.5|39362|39355|115
1728535800000|2024-10-10 04:50:00|39384.5|39377.5|39359.5|39352.5|39389.5|39382.5|39354.5|39347.5|40
1728536100000|2024-10-10 04:55:00|39357|39350|39364.5|39357.5|39369.5|39362.5|39349.5|39342.5|55
1728536400000|2024-10-10 05:00:00|39367|39360|39404.5|39397.5|39414.5|39407.5|39364.5|39357.5|71
1728536700000|2024-10-10 05:05:00|39402|39395|39422|39415|39437|39430|39399.5|39392.5|135
1728537000000|2024-10-10 05:10:00|39424.5|39417.5|39412|39405|39429.5|39422.5|39412|39405|42
1728537300000|2024-10-10 05:15:00|39414.5|39407.5|39427|39420|39434.5|39427.5|39412|39405|55
1728537600000|2024-10-10 05:20:00|39424.5|39417.5|39407|39400|39429.5|39422.5|39404.5|39397.5|66
1728537900000|2024-10-10 05:25:00|39409.5|39402.5|39394.5|39387.5|39414.5|39407.5|39384.5|39377.5|68
1728538200000|2024-10-10 05:30:00|39397|39390|39409.5|39402.5|39412|39405|39394.5|39387.5|84
1728538500000|2024-10-10 05:35:00|39412|39405|39409.5|39402.5|39437|39430|39404.5|39397.5|162
1728538800000|2024-10-10 05:40:00|39412|39405|39387|39380|39412|39405|39364.5|39357.5|124
1728539100000|2024-10-10 05:45:00|39389.5|39382.5|39409.5|39402.5|39434.5|39427.5|39389.5|39382.5|110
1728539400000|2024-10-10 05:50:00|39407|39400|39414.5|39407.5|39429.5|39422.5|39389.5|39382.5|200
1728539700000|2024-10-10 05:55:00|39409.5|39402.5|39424.5|39417.5|39434.5|39427.5|39379.5|39372.5|523
1728540000000|2024-10-10 06:00:00|39422|39415|39327|39320|39529.5|39522.5|39312|39305|1841
1728540300000|2024-10-10 06:05:00|39329.5|39322.5|39347|39340|39372|39365|39319.5|39312.5|333
1728540600000|2024-10-10 06:10:00|39349.5|39342.5|39304.5|39297.5|39367|39360|39294.5|39287.5|322
1728540900000|2024-10-10 06:15:00|39302|39295|39284.5|39277.5|39302|39295|39269.5|39262.5|196
1728541200000|2024-10-10 06:20:00|39287|39280|39302|39295|39312|39305|39287|39280|90
1728541500000|2024-10-10 06:25:00|39304.5|39297.5|39312|39305|39324.5|39317.5|39302|39295|26
1728541800000|2024-10-10 06:30:00|39309.5|39302.5|39327|39320|39332|39325|39309.5|39302.5|20
1728542100000|2024-10-10 06:35:00|39329.5|39322.5|39324.5|39317.5|39332|39325|39322|39315|22
1728542400000|2024-10-10 06:40:00|39332|39325|39327|39320|39339.5|39332.5|39317|39310|31
1728542700000|2024-10-10 06:45:00|39324.5|39317.5|39312|39305|39339.5|39332.5|39302|39295|7
1728543000000|2024-10-10 06:50:00|39309.5|39302.5|39322|39315|39329.5|39322.5|39304.5|39297.5|17
1728543300000|2024-10-10 06:55:00|39324.5|39317.5|39337|39330|39349.5|39342.5|39314.5|39307.5|16
1728543600000|2024-10-10 07:00:00|39334.5|39327.5|39339.5|39332.5|39342|39335|39319.5|39312.5|59
1728543900000|2024-10-10 07:05:00|39337|39330|39334.5|39327.5|39349.5|39342.5|39329.5|39322.5|51
1728544200000|2024-10-10 07:10:00|39332|39325|39304.5|39297.5|39334.5|39327.5|39299.5|39292.5|52
1728544500000|2024-10-10 07:15:00|39302|39295|39304.5|39297.5|39332|39325|39297|39290|46
1728544800000|2024-10-10 07:20:00|39302|39295|39292|39285|39317|39310|39287|39280|87
1728545100000|2024-10-10 07:25:00|39294.5|39287.5|39259.5|39252.5|39299.5|39292.5|39252|39245|104
1728545400000|2024-10-10 07:30:00|39257|39250|39237|39230|39259.5|39252.5|39212|39205|298
1728545700000|2024-10-10 07:35:00|39234.5|39227.5|39227|39220|39259.5|39252.5|39217|39210|54
1728546000000|2024-10-10 07:40:00|39229.5|39222.5|39147|39140|39254.5|39247.5|39139.5|39132.5|258
1728546300000|2024-10-10 07:45:00|39149.5|39142.5|39192|39185|39202|39195|39139.5|39132.5|49
1728546600000|2024-10-10 07:50:00|39194.5|39187.5|39177|39170|39217|39210|39169.5|39162.5|18
1728546900000|2024-10-10 07:55:00|39179.5|39172.5|39167|39160|39182|39175|39144.5|39137.5|59
1728547200000|2024-10-10 08:00:00|39164.5|39157.5|39189.5|39182.5|39194.5|39187.5|39147|39140|29
1728547500000|2024-10-10 08:05:00|39187|39180|39184.5|39177.5|39219.5|39212.5|39179.5|39172.5|41
1728547800000|2024-10-10 08:10:00|39182|39175|39179.5|39172.5|39192|39185|39154.5|39147.5|44
1728548100000|2024-10-10 08:15:00|39177|39170|39174.5|39167.5|39192|39185|39167|39160|16
1728548400000|2024-10-10 08:20:00|39177|39170|39164.5|39157.5|39184.5|39177.5|39162|39155|14
1728548700000|2024-10-10 08:25:00|39167|39160|39194.5|39187.5|39197|39190|39162|39155|12
1728549000000|2024-10-10 08:30:00|39197|39190|39202|39195|39219.5|39212.5|39194.5|39187.5|37
1728549300000|2024-10-10 08:35:00|39204.5|39197.5|39194.5|39187.5|39209.5|39202.5|39192|39185|7
1728549600000|2024-10-10 08:40:00|39197|39190|39177|39170|39199.5|39192.5|39174.5|39167.5|16
1728549900000|2024-10-10 08:45:00|39174.5|39167.5|39172|39165|39184.5|39177.5|39162|39155|12
1728550200000|2024-10-10 08:50:00|39174.5|39167.5|39174.5|39167.5|39182|39175|39159.5|39152.5|21
1728550500000|2024-10-10 08:55:00|39177|39170|39149.5|39142.5|39177|39170|39149.5|39142.5|8
1728550800000|2024-10-10 09:00:00|39152|39145|39144.5|39137.5|39157|39150|39139.5|39132.5|52
1728551100000|2024-10-10 09:05:00|39147|39140|39114.5|39107.5|39147|39140|39114.5|39107.5|58
1728551400000|2024-10-10 09:10:00|39112|39105|39114.5|39107.5|39127|39120|39094.5|39087.5|67
1728551700000|2024-10-10 09:15:00|39112|39105|39114.5|39107.5|39122|39115|39097|39090|47
1728552000000|2024-10-10 09:20:00|39112|39105|39122|39115|39144.5|39137.5|39107|39100|39
1728552300000|2024-10-10 09:25:00|39119.5|39112.5|39129.5|39122.5|39134.5|39127.5|39109.5|39102.5|24
1728552600000|2024-10-10 09:30:00|39132|39125|39149.5|39142.5|39152|39145|39124.5|39117.5|33
1728552900000|2024-10-10 09:35:00|39147|39140|39157|39150|39167|39160|39147|39140|47
1728553200000|2024-10-10 09:40:00|39159.5|39152.5|39152|39145|39172|39165|39144.5|39137.5|35
1728553500000|2024-10-10 09:45:00|39149.5|39142.5|39164.5|39157.5|39174.5|39167.5|39149.5|39142.5|25
1728553800000|2024-10-10 09:50:00|39167|39160|39179.5|39172.5|39184.5|39177.5|39159.5|39152.5|44
1728554100000|2024-10-10 09:55:00|39182|39175|39189.5|39182.5|39189.5|39182.5|39177|39170|23
1728554400000|2024-10-10 10:00:00|39187|39180|39197|39190|39199.5|39192.5|39187|39180|14
1728554700000|2024-10-10 10:05:00|39199.5|39192.5|39209.5|39202.5|39212|39205|39194.5|39187.5|14
1728555000000|2024-10-10 10:10:00|39212|39205|39209.5|39202.5|39212|39205|39192|39185|23
1728555300000|2024-10-10 10:15:00|39212|39205|39199.5|39192.5|39212|39205|39197|39190|19
1728555600000|2024-10-10 10:20:00|39197|39190|39194.5|39187.5|39199.5|39192.5|39189.5|39182.5|32
1728555900000|2024-10-10 10:25:00|39197|39190|39194.5|39187.5|39199.5|39192.5|39184.5|39177.5|11
1728556200000|2024-10-10 10:30:00|39197|39190|39202|39195|39209.5|39202.5|39187|39180|19
1728556500000|2024-10-10 10:35:00|39199.5|39192.5|39179.5|39172.5|39202|39195|39169.5|39162.5|28
1728556800000|2024-10-10 10:40:00|39182|39175|39167|39160|39187|39180|39167|39160|23
1728557100000|2024-10-10 10:45:00|39169.5|39162.5|39154.5|39147.5|39169.5|39162.5|39147|39140|35
1728557400000|2024-10-10 10:50:00|39157|39150|39169.5|39162.5|39182|39175|39154.5|39147.5|30
1728557700000|2024-10-10 10:55:00|39167|39160|39159.5|39152.5|39174.5|39167.5|39159.5|39152.5|19
1728558000000|2024-10-10 11:00:00|39162|39155|39194.5|39187.5|39197|39190|39162|39155|71
1728558300000|2024-10-10 11:05:00|39197|39190|39204.5|39197.5|39204.5|39197.5|39189.5|39182.5|15
1728558600000|2024-10-10 11:10:00|39202|39195|39209.5|39202.5|39212|39205|39199.5|39192.5|27
1728558900000|2024-10-10 11:15:00|39212|39205|39239.5|39232.5|39247|39240|39209.5|39202.5|87
1728559200000|2024-10-10 11:20:00|39242|39235|39239.5|39232.5|39249.5|39242.5|39234.5|39227.5|17
1728559500000|2024-10-10 11:25:00|39242|39235|39237|39230|39254.5|39247.5|39232|39225|29
1728559800000|2024-10-10 11:30:00|39239.5|39232.5|39234.5|39227.5|39239.5|39232.5|39222|39215|48
1728560100000|2024-10-10 11:35:00|39237|39230|39244.5|39237.5|39249.5|39242.5|39237|39230|19
1728560400000|2024-10-10 11:40:00|39242|39235|39242|39235|39247|39240|39234.5|39227.5|18
1728560700000|2024-10-10 11:45:00|39244.5|39237.5|39264.5|39257.5|39269.5|39262.5|39239.5|39232.5|120
1728561000000|2024-10-10 11:50:00|39267|39260|39277|39270|39279.5|39272.5|39262|39255|40
1728561300000|2024-10-10 11:55:00|39279.5|39272.5|39269.5|39262.5|39284.5|39277.5|39259.5|39252.5|78
1728561600000|2024-10-10 12:00:00|39272|39265|39284.5|39277.5|39284.5|39277.5|39257|39250|35
1728561900000|2024-10-10 12:05:00|39282|39275|39284.5|39277.5|39292|39285|39279.5|39272.5|13
1728562200000|2024-10-10 12:10:00|39289.5|39282.5|39304.5|39297.5|39304.5|39297.5|39284.5|39277.5|58
1728562500000|2024-10-10 12:15:00|39302|39295|39289.5|39282.5|39302|39295|39287|39280|35
1728562800000|2024-10-10 12:20:00|39287|39280|39274.5|39267.5|39289.5|39282.5|39254.5|39247.5|48
1728563100000|2024-10-10 12:25:00|39277|39270|39272|39265|39279.5|39272.5|39257|39250|100
1728563400000|2024-10-10 12:30:00|39269.5|39262.5|39134.5|39127.5|39277|39270|38939.5|38932.5|1946
1728563700000|2024-10-10 12:35:00|39132|39125|39149.5|39142.5|39169.5|39162.5|39064.5|39057.5|245
1728564000000|2024-10-10 12:40:00|39147|39140|39072|39065|39157|39150|39047|39040|415
1728564300000|2024-10-10 12:45:00|39074.5|39067.5|39022|39015|39094.5|39087.5|39019.5|39012.5|142
1728564600000|2024-10-10 12:50:00|39024.5|39017.5|38984.5|38977.5|39034.5|39027.5|38934.5|38927.5|413
1728564900000|2024-10-10 12:55:00|38989.5|38982.5|39032|39025|39037|39030|38967|38960|236
1728565200000|2024-10-10 13:00:00|39029.5|39022.5|39032|39025|39084.5|39077.5|39022|39015|141
1728565500000|2024-10-10 13:05:00|39029.5|39022.5|39057|39050|39094.5|39087.5|39027|39020|60
1728565800000|2024-10-10 13:10:00|39054.5|39047.5|39059.5|39052.5|39094.5|39087.5|39052|39045|102
1728566100000|2024-10-10 13:15:00|39054.5|39047.5|39054.5|39047.5|39094.5|39087.5|39037|39030|49
1728566400000|2024-10-10 13:20:00|39052|39045|39057|39050|39072|39065|39044.5|39037.5|30
1728566700000|2024-10-10 13:25:00|39059.5|39052.5|39097|39090|39102|39095|39052|39045|20
1728567000000|2024-10-10 13:30:00|39092|39085|39092|39085|39152|39145|39082|39075|199
1728567300000|2024-10-10 13:35:00|39089.5|39082.5|39024.5|39017.5|39099.5|39092.5|39014.5|39007.5|262
1728567600000|2024-10-10 13:40:00|39032|39025|39004.5|38997.5|39042|39035|38982|38975|167
1728567900000|2024-10-10 13:45:00|39002|38995|38899.5|38892.5|39009.5|39002.5|38889.5|38882.5|227
1728568200000|2024-10-10 13:50:00|38902|38895|39012|39005|39022|39015|38884.5|38877.5|231
1728568500000|2024-10-10 13:55:00|39009.5|39002.5|39022|39015|39079.5|39072.5|39002|38995|297
1728568800000|2024-10-10 14:00:00|39024.5|39017.5|39012|39005|39049.5|39042.5|38999.5|38992.5|182
1728569100000|2024-10-10 14:05:00|39014.5|39007.5|39094.5|39087.5|39099.5|39092.5|39012|39005|63
1728569400000|2024-10-10 14:10:00|39092|39085|39099.5|39092.5|39119.5|39112.5|39064.5|39057.5|163
1728569700000|2024-10-10 14:15:00|39097|39090|39114.5|39107.5|39122|39115|39092|39085|57
1728570000000|2024-10-10 14:20:00|39112|39105|39132|39125|39134.5|39127.5|39089.5|39082.5|99
1728570300000|2024-10-10 14:25:00|39129.5|39122.5|39157|39150|39157|39150|39109.5|39102.5|221
1728570600000|2024-10-10 14:30:00|39154.5|39147.5|39144.5|39137.5|39172|39165|39132|39125|152
1728570900000|2024-10-10 14:35:00|39147|39140|39172|39165|39187|39180|39122|39115|102
1728571200000|2024-10-10 14:40:00|39169.5|39162.5|39224.5|39217.5|39262|39255|39159.5|39152.5|117
1728571500000|2024-10-10 14:45:00|39222|39215|39237|39230|39254.5|39247.5|39202|39195|89
1728571800000|2024-10-10 14:50:00|39239.5|39232.5|39172|39165|39257|39250|39162|39155|94
1728572100000|2024-10-10 14:55:00|39169.5|39162.5|39204.5|39197.5|39219.5|39212.5|39162|39155|112
1728572400000|2024-10-10 15:00:00|39207|39200|39244.5|39237.5|39244.5|39237.5|39182|39175|121
1728572700000|2024-10-10 15:05:00|39247|39240|39264.5|39257.5|39289.5|39282.5|39239.5|39232.5|52
1728573000000|2024-10-10 15:10:00|39262|39255|39259.5|39252.5|39272|39265|39247|39240|183
1728573300000|2024-10-10 15:15:00|39262|39255|39229.5|39222.5|39274.5|39267.5|39224.5|39217.5|98
1728573600000|2024-10-10 15:20:00|39227|39220|39199.5|39192.5|39232|39225|39189.5|39182.5|102
1728573900000|2024-10-10 15:25:00|39202|39195|39194.5|39187.5|39204.5|39197.5|39172|39165|66
1728574200000|2024-10-10 15:30:00|39192|39185|39202|39195|39204.5|39197.5|39152|39145|91
1728574500000|2024-10-10 15:35:00|39199.5|39192.5|39212|39205|39214.5|39207.5|39167|39160|39
1728574800000|2024-10-10 15:40:00|39209.5|39202.5|39204.5|39197.5|39214.5|39207.5|39167|39160|21
1728575100000|2024-10-10 15:45:00|39202|39195|39204.5|39197.5|39207|39200|39164.5|39157.5|102
1728575400000|2024-10-10 15:50:00|39202|39195|39212|39205|39234.5|39227.5|39199.5|39192.5|34
1728575700000|2024-10-10 15:55:00|39214.5|39207.5|39249.5|39242.5|39254.5|39247.5|39204.5|39197.5|23
1728576000000|2024-10-10 16:00:00|39252|39245|39244.5|39237.5|39262|39255|39237|39230|18
1728576300000|2024-10-10 16:05:00|39242|39235|39232|39225|39272|39265|39232|39225|29
1728576600000|2024-10-10 16:10:00|39234.5|39227.5|39252|39245|39277|39270|39232|39225|96
1728576900000|2024-10-10 16:15:00|39249.5|39242.5|39274.5|39267.5|39274.5|39267.5|39249.5|39242.5|61
1728577200000|2024-10-10 16:20:00|39277|39270|39274.5|39267.5|39279.5|39272.5|39264.5|39257.5|31
1728577500000|2024-10-10 16:25:00|39277|39270|39249.5|39242.5|39284.5|39277.5|39239.5|39232.5|33
1728577800000|2024-10-10 16:30:00|39254.5|39247.5|39242|39235|39254.5|39247.5|39189.5|39182.5|45
1728578100000|2024-10-10 16:35:00|39244.5|39237.5|39244.5|39237.5|39254.5|39247.5|39234.5|39227.5|23
1728578400000|2024-10-10 16:40:00|39247|39240|39227|39220|39249.5|39242.5|39207|39200|96
1728578700000|2024-10-10 16:45:00|39224.5|39217.5|39277|39270|39284.5|39277.5|39214.5|39207.5|169
1728579000000|2024-10-10 16:50:00|39274.5|39267.5|39292|39285|39297|39290|39247|39240|128
1728579300000|2024-10-10 16:55:00|39294.5|39287.5|39289.5|39282.5|39294.5|39287.5|39272|39265|23
1728579600000|2024-10-10 17:00:00|39292|39285|39312|39305|39319.5|39312.5|39284.5|39277.5|66
1728579900000|2024-10-10 17:05:00|39314.5|39307.5|39279.5|39272.5|39317|39310|39264.5|39257.5|71
1728580200000|2024-10-10 17:10:00|39277|39270|39329.5|39322.5|39334.5|39327.5|39269.5|39262.5|44
1728580500000|2024-10-10 17:15:00|39334.5|39327.5|39332|39325|39339.5|39332.5|39299.5|39292.5|62
1728580800000|2024-10-10 17:20:00|39334.5|39327.5|39369.5|39362.5|39379.5|39372.5|39329.5|39322.5|43
1728581100000|2024-10-10 17:25:00|39372|39365|39369.5|39362.5|39384.5|39377.5|39359.5|39352.5|46
1728581400000|2024-10-10 17:30:00|39372|39365|39374.5|39367.5|39382|39375|39354.5|39347.5|57
1728581700000|2024-10-10 17:35:00|39369.5|39362.5|39337|39330|39379.5|39372.5|39337|39330|22
1728582000000|2024-10-10 17:40:00|39339.5|39332.5|39362|39355|39372|39365|39327|39320|54
1728582300000|2024-10-10 17:45:00|39364.5|39357.5|39332|39325|39369.5|39362.5|39322|39315|43
1728582600000|2024-10-10 17:50:00|39329.5|39322.5|39339.5|39332.5|39342|39335|39254.5|39247.5|98
1728582900000|2024-10-10 17:55:00|39342|39335|39384.5|39377.5|39384.5|39377.5|39322|39315|49
1728583200000|2024-10-10 18:00:00|39382|39375|39369.5|39362.5|39384.5|39377.5|39354.5|39347.5|206
1728583500000|2024-10-10 18:05:00|39364.5|39357.5|39352|39345|39379.5|39372.5|39347|39340|53
1728583800000|2024-10-10 18:10:00|39354.5|39347.5|39337|39330|39369.5|39362.5|39334.5|39327.5|31
1728584100000|2024-10-10 18:15:00|39334.5|39327.5|39347|39340|39347|39340|39319.5|39312.5|13
1728584400000|2024-10-10 18:20:00|39344.5|39337.5|39337|39330|39354.5|39347.5|39329.5|39322.5|7
1728584700000|2024-10-10 18:25:00|39334.5|39327.5|39319.5|39312.5|39339.5|39332.5|39314.5|39307.5|6
1728585000000|2024-10-10 18:30:00|39322|39315|39337|39330|39342|39335|39304.5|39297.5|28
1728585300000|2024-10-10 18:35:00|39339.5|39332.5|39304.5|39297.5|39344.5|39337.5|39299.5|39292.5|20
1728585600000|2024-10-10 18:40:00|39302|39295|39292|39285|39322|39315|39254.5|39247.5|43
1728585900000|2024-10-10 18:45:00|39294.5|39287.5|39284.5|39277.5|39304.5|39297.5|39284.5|39277.5|127
1728586200000|2024-10-10 18:50:00|39279.5|39272.5|39274.5|39267.5|39284.5|39277.5|39259.5|39252.5|134
1728586500000|2024-10-10 18:55:00|39277|39270|39287|39280|39294.5|39287.5|39274.5|39267.5|50
1728586800000|2024-10-10 19:00:00|39282|39275|39254.5|39247.5|39287|39280|39244.5|39237.5|56
1728587100000|2024-10-10 19:05:00|39257|39250|39252|39245|39262|39255|39232|39225|44
1728587400000|2024-10-10 19:10:00|39254.5|39247.5|39252|39245|39264.5|39257.5|39242|39235|20
1728587700000|2024-10-10 19:15:00|39254.5|39247.5|39289.5|39282.5|39292|39285|39252|39245|26
1728588000000|2024-10-10 19:20:00|39287|39280|39289.5|39282.5|39302|39295|39284.5|39277.5|54
1728588300000|2024-10-10 19:25:00|39287|39280|39292|39285|39297|39290|39274.5|39267.5|8
1728588600000|2024-10-10 19:30:00|39289.5|39282.5|39299.5|39292.5|39307|39300|39284.5|39277.5|14
1728588900000|2024-10-10 19:35:00|39302|39295|39304.5|39297.5|39309.5|39302.5|39284.5|39277.5|59
1728589200000|2024-10-10 19:40:00|39307|39300|39287|39280|39312|39305|39282|39275|63
1728589500000|2024-10-10 19:45:00|39289.5|39282.5|39307|39300|39309.5|39302.5|39284.5|39277.5|21
1728589800000|2024-10-10 19:50:00|39309.5|39302.5|39337|39330|39352|39345|39309.5|39302.5|144
1728590100000|2024-10-10 19:55:00|39334.5|39327.5|39354.5|39347.5|39372|39365|39329.5|39322.5|238
1728590400000|2024-10-10 20:00:00|39349.5|39342.5|39364.5|39357.5|39369.5|39362.5|39339.5|39332.5|113
1728590700000|2024-10-10 20:05:00|39362|39355|39367|39360|39372|39365|39359.5|39352.5|25
1728591000000|2024-10-10 20:10:00|39369.5|39362.5|39372|39365|39374.5|39367.5|39359.5|39352.5|10
1728591300000|2024-10-10 20:15:00|39374.5|39367.5|39387|39380|39387|39380|39367|39360|31
1728591600000|2024-10-10 20:20:00|39384.5|39377.5|39377|39370|39387|39380|39372|39365|41
1728591900000|2024-10-10 20:25:00|39374.5|39367.5|39382|39375|39387|39380|39372|39365|2
1728592200000|2024-10-10 20:30:00|39384.5|39377.5|39384.5|39377.5|39387|39380|39374.5|39367.5|2
1728592500000|2024-10-10 20:35:00|39387|39380|39389.5|39382.5|39389.5|39382.5|39382|39375|6
1728592800000|2024-10-10 20:40:00|39387|39380|39392|39385|39392|39385|39384.5|39377.5|3
1728593100000|2024-10-10 20:45:00|39394.5|39387.5|39402|39395|39407|39400|39394.5|39387.5|3
1728593400000|2024-10-10 20:50:00|39404.5|39397.5|39397|39390|39404.5|39397.5|39394.5|39387.5|11
1728593700000|2024-10-10 20:55:00|39402|39395|39421|39406|39426|39412.5|39399.5|39392.5|94
1728594000000|2024-10-10 21:00:00|39418.5|39403.5|39441|39426|39458.5|39443.5|39413.5|39398.5|6
1728594300000|2024-10-10 21:05:00|39438.5|39423.5|39438.5|39423.5|39438.5|39423.5|39438.5|39423.5|0
1728594600000|2024-10-10 21:10:00|39443.5|39428.5|39447.6|39417.6|39458.5|39443.5|39436|39417.6|10866
1728594900000|2024-10-10 21:15:00|39447.4|39417.4|39447.4|39417.4|39447.6|39417.6|39447.2|39417.2|0
1728595200000|2024-10-10 21:20:00|39447.3|39417.3|39447.8|39417.8|39447.8|39417.8|39446.9|39416.9|0
1728595500000|2024-10-10 21:25:00|39447.3|39417.3|39446.6|39416.6|39447.3|39417.3|39446.6|39416.6|0
1728595800000|2024-10-10 21:30:00|39446.8|39416.8|39446.6|39416.6|39446.8|39416.8|39445.9|39415.9|0
1728596100000|2024-10-10 21:35:00|39446.3|39416.3|39446.4|39416.4|39446.8|39416.8|39446.3|39416.3|0
1728596400000|2024-10-10 21:40:00|39446.6|39416.6|39446.7|39416.7|39446.7|39416.7|39446.6|39416.6|0
1728596700000|2024-10-10 21:45:00|39446.9|39416.9|39446|39416|39447.5|39417.5|39445.6|39415.6|0
1728597000000|2024-10-10 21:50:00|39446.1|39416.1|39444.5|39414.5|39446.1|39416.1|39443.3|39413.3|0
1728597300000|2024-10-10 21:55:00|39444.2|39414.2|39443.1|39413.1|39444.2|39414.2|39443.1|39413.1|0
1728597600000|2024-10-10 22:00:00|39448.1|39418.1|39428.7|39413.7|39449.3|39419.3|39401.2|39386.2|10
1728597900000|2024-10-10 22:05:00|39426.2|39411.2|39423.7|39408.7|39428.7|39413.7|39423.7|39408.7|0
1728598200000|2024-10-10 22:10:00|39421.2|39406.2|39418.7|39403.7|39421.2|39406.2|39418.7|39403.7|0
1728598500000|2024-10-10 22:15:00|39416.2|39401.2|39421.2|39406.2|39421.2|39406.2|39416.2|39401.2|0
1728598800000|2024-10-10 22:20:00|39423.7|39408.7|39461.2|39446.2|39461.2|39446.2|39423.7|39408.7|15
1728599100000|2024-10-10 22:25:00|39463.7|39448.7|39443.7|39428.7|39463.7|39448.7|39438.7|39423.7|14
1728599400000|2024-10-10 22:30:00|39441.2|39426.2|39423.7|39408.7|39441.2|39426.2|39421.2|39406.2|0
1728599700000|2024-10-10 22:35:00|39421.2|39406.2|39426.2|39411.2|39426.2|39411.2|39413.7|39398.7|1
1728600000000|2024-10-10 22:40:00|39428.7|39413.7|39428.7|39413.7|39431.2|39416.2|39426.2|39411.2|0
1728600300000|2024-10-10 22:45:00|39431.2|39416.2|39431.2|39416.2|39431.2|39416.2|39428.7|39413.7|0
1728600600000|2024-10-10 22:50:00|39428.7|39413.7|39423.7|39408.7|39428.7|39413.7|39423.7|39408.7|0
1728600900000|2024-10-10 22:55:00|39421.2|39406.2|39423.7|39408.7|39423.7|39408.7|39408.7|39393.7|4
1728601200000|2024-10-10 23:00:00|39426.2|39411.2|39453.7|39438.7|39453.7|39438.7|39423.7|39408.7|4
1728601500000|2024-10-10 23:05:00|39451.2|39436.2|39478.7|39463.7|39486.2|39471.2|39448.7|39433.7|50
1728601800000|2024-10-10 23:10:00|39476.2|39461.2|39471.2|39456.2|39478.7|39463.7|39468.7|39453.7|6
1728602100000|2024-10-10 23:15:00|39473.7|39458.7|39451.2|39436.2|39478.7|39463.7|39451.2|39436.2|11
1728602400000|2024-10-10 23:20:00|39448.7|39433.7|39436.2|39421.2|39458.7|39443.7|39436.2|39421.2|26
1728602700000|2024-10-10 23:25:00|39438.7|39423.7|39446.2|39431.2|39456.2|39441.2|39426.2|39411.2|29
1728603000000|2024-10-10 23:30:00|39443.7|39428.7|39437.2|39430.2|39451.2|39436.2|39424.7|39417.7|7349
1728603300000|2024-10-10 23:35:00|39434.7|39427.7|39457.2|39450.2|39462.2|39455.2|39429.7|39422.7|102
1728603600000|2024-10-10 23:40:00|39452.2|39445.2|39427.2|39420.2|39452.2|39445.2|39412.2|39405.2|134
1728603900000|2024-10-10 23:45:00|39434.7|39427.7|39452.2|39445.2|39454.7|39447.7|39372.2|39365.2|140
1728604200000|2024-10-10 23:50:00|39454.7|39447.7|39407.2|39400.2|39462.2|39455.2|39397.2|39390.2|79
1728604500000|2024-10-10 23:55:00|39409.7|39402.7|39462.2|39455.2|39547.2|39540.2|39402.2|39395.2|249
1728604800000|2024-10-11 00:00:00|39459.7|39452.7|39452.2|39445.2|39587.2|39580.2|39437.2|39430.2|1017
1728605100000|2024-10-11 00:05:00|39449.7|39442.7|39537.2|39530.2|39547.2|39540.2|39422.2|39415.2|286
1728605400000|2024-10-11 00:10:00|39534.7|39527.7|39504.7|39497.7|39589.7|39582.7|39499.7|39492.7|310
1728605700000|2024-10-11 00:15:00|39507.2|39500.2|39504.7|39497.7|39562.2|39555.2|39492.2|39485.2|179
1728606000000|2024-10-11 00:20:00|39507.2|39500.2|39542.2|39535.2|39549.7|39542.7|39474.7|39467.7|123
1728606300000|2024-10-11 00:25:00|39544.7|39537.7|39552.2|39545.2|39584.7|39577.7|39542.2|39535.2|159
1728606600000|2024-10-11 00:30:00|39537.2|39530.2|39577.2|39570.2|39607.2|39600.2|39537.2|39530.2|218
1728606900000|2024-10-11 00:35:00|39579.7|39572.7|39604.7|39597.7|39619.7|39612.7|39567.2|39560.2|221
1728607200000|2024-10-11 00:40:00|39602.2|39595.2|39612.2|39605.2|39622.2|39615.2|39599.7|39592.7|132
1728607500000|2024-10-11 00:45:00|39614.7|39607.7|39637.2|39630.2|39639.7|39632.7|39587.2|39580.2|140
1728607800000|2024-10-11 00:50:00|39634.7|39627.7|39582.2|39575.2|39647.2|39640.2|39579.7|39572.7|95
1728608100000|2024-10-11 00:55:00|39579.7|39572.7|39572.2|39565.2|39589.7|39582.7|39537.2|39530.2|250
1728608400000|2024-10-11 01:00:00|39577.2|39570.2|39559.7|39552.7|39592.2|39585.2|39547.2|39540.2|131
1728608700000|2024-10-11 01:05:00|39557.2|39550.2|39567.2|39560.2|39572.2|39565.2|39532.2|39525.2|98
1728609000000|2024-10-11 01:10:00|39564.7|39557.7|39597.2|39590.2|39597.2|39590.2|39532.2|39525.2|84
1728609300000|2024-10-11 01:15:00|39599.7|39592.7|39609.7|39602.7|39634.7|39627.7|39587.2|39580.2|85
1728609600000|2024-10-11 01:20:00|39612.2|39605.2|39639.7|39632.7|39649.7|39642.7|39599.7|39592.7|93
1728609900000|2024-10-11 01:25:00|39642.2|39635.2|39632.2|39625.2|39652.2|39645.2|39627.2|39620.2|104
1728610200000|2024-10-11 01:30:00|39634.7|39627.7|39649.7|39642.7|39669.7|39662.7|39632.2|39625.2|163
1728610500000|2024-10-11 01:35:00|39652.2|39645.2|39619.7|39612.7|39657.2|39650.2|39614.7|39607.7|160
1728610800000|2024-10-11 01:40:00|39622.2|39615.2|39652.2|39645.2|39654.7|39647.7|39607.2|39600.2|111
1728611100000|2024-10-11 01:45:00|39654.7|39647.7|39659.7|39652.7|39674.7|39667.7|39652.2|39645.2|101
1728611400000|2024-10-11 01:50:00|39654.7|39647.7|39642.2|39635.2|39654.7|39647.7|39607.2|39600.2|124
1728611700000|2024-10-11 01:55:00|39639.7|39632.7|39664.7|39657.7|39674.7|39667.7|39639.7|39632.7|91
1728612000000|2024-10-11 02:00:00|39662.2|39655.2|39629.7|39622.7|39664.7|39657.7|39619.7|39612.7|111
1728612300000|2024-10-11 02:05:00|39632.2|39625.2|39652.2|39645.2|39654.7|39647.7|39622.2|39615.2|94
1728612600000|2024-10-11 02:10:00|39649.7|39642.7|39619.7|39612.7|39654.7|39647.7|39614.7|39607.7|77
1728612900000|2024-10-11 02:15:00|39622.2|39615.2|39617.2|39610.2|39642.2|39635.2|39614.7|39607.7|50
1728613200000|2024-10-11 02:20:00|39619.7|39612.7|39609.7|39602.7|39619.7|39612.7|39592.2|39585.2|105
1728613500000|2024-10-11 02:25:00|39607.2|39600.2|39634.7|39627.7|39639.7|39632.7|39607.2|39600.2|113
1728613800000|2024-10-11 02:30:00|39632.2|39625.2|39629.7|39622.7|39647.2|39640.2|39624.7|39617.7|41
1728614100000|2024-10-11 02:35:00|39632.2|39625.2|39594.7|39587.7|39632.2|39625.2|39592.2|39585.2|45
1728614400000|2024-10-11 02:40:00|39592.2|39585.2|39562.2|39555.2|39592.2|39585.2|39557.2|39550.2|102
1728614700000|2024-10-11 02:45:00|39564.7|39557.7|39552.2|39545.2|39574.7|39567.7|39549.7|39542.7|86
1728615000000|2024-10-11 02:50:00|39549.7|39542.7|39549.7|39542.7|39569.7|39562.7|39544.7|39537.7|93
1728615300000|2024-10-11 02:55:00|39552.2|39545.2|39554.7|39547.7|39567.2|39560.2|39549.7|39542.7|33
1728615600000|2024-10-11 03:00:00|39557.2|39550.2|39509.7|39502.7|39562.2|39555.2|39509.7|39502.7|143
1728615900000|2024-10-11 03:05:00|39507.2|39500.2|39547.2|39540.2|39554.7|39547.7|39504.7|39497.7|22
1728616200000|2024-10-11 03:10:00|39549.7|39542.7|39552.2|39545.2|39574.7|39567.7|39547.2|39540.2|18
1728616500000|2024-10-11 03:15:00|39549.7|39542.7|39544.7|39537.7|39549.7|39542.7|39532.2|39525.2|32
1728616800000|2024-10-11 03:20:00|39539.7|39532.7|39542.2|39535.2|39544.7|39537.7|39529.7|39522.7|53
1728617100000|2024-10-11 03:25:00|39544.7|39537.7|39524.7|39517.7|39552.2|39545.2|39519.7|39512.7|75
1728617400000|2024-10-11 03:30:00|39522.2|39515.2|39572.2|39565.2|39579.7|39572.7|39517.2|39510.2|170
1728617700000|2024-10-11 03:35:00|39574.7|39567.7|39572.2|39565.2|39594.7|39587.7|39562.2|39555.2|109
1728618000000|2024-10-11 03:40:00|39574.7|39567.7|39582.2|39575.2|39597.2|39590.2|39559.7|39552.7|53
1728618300000|2024-10-11 03:45:00|39579.7|39572.7|39619.7|39612.7|39629.7|39622.7|39572.2|39565.2|65
1728618600000|2024-10-11 03:50:00|39617.2|39610.2|39627.2|39620.2|39627.2|39620.2|39602.2|39595.2|58
1728618900000|2024-10-11 03:55:00|39629.7|39622.7|39634.7|39627.7|39649.7|39642.7|39627.2|39620.2|64
1728619200000|2024-10-11 04:00:00|39637.2|39630.2|39599.7|39592.7|39639.7|39632.7|39599.7|39592.7|44
1728619500000|2024-10-11 04:05:00|39597.2|39590.2|39672.2|39665.2|39672.2|39665.2|39594.7|39587.7|86
1728619800000|2024-10-11 04:10:00|39669.7|39662.7|39669.7|39662.7|39684.7|39677.7|39657.2|39650.2|80
1728620100000|2024-10-11 04:15:00|39672.2|39665.2|39652.2|39645.2|39674.7|39667.7|39644.7|39637.7|105
1728620400000|2024-10-11 04:20:00|39654.7|39647.7|39654.7|39647.7|39674.7|39667.7|39647.2|39640.2|54
1728620700000|2024-10-11 04:25:00|39657.2|39650.2|39672.2|39665.2|39682.2|39675.2|39639.7|39632.7|64
1728621000000|2024-10-11 04:30:00|39669.7|39662.7|39664.7|39657.7|39679.7|39672.7|39657.2|39650.2|55
1728621300000|2024-10-11 04:35:00|39662.2|39655.2|39669.7|39662.7|39684.7|39677.7|39657.2|39650.2|74
1728621600000|2024-10-11 04:40:00|39667.2|39660.2|39617.2|39610.2|39669.7|39662.7|39612.2|39605.2|103
1728621900000|2024-10-11 04:45:00|39619.7|39612.7|39627.2|39620.2|39647.2|39640.2|39614.7|39607.7|72
1728622200000|2024-10-11 04:50:00|39629.7|39622.7|39619.7|39612.7|39642.2|39635.2|39607.2|39600.2|64
1728622500000|2024-10-11 04:55:00|39614.7|39607.7|39624.7|39617.7|39627.2|39620.2|39609.7|39602.7|49
1728622800000|2024-10-11 05:00:00|39622.2|39615.2|39642.2|39635.2|39649.7|39642.7|39622.2|39615.2|47
1728623100000|2024-10-11 05:05:00|39639.7|39632.7|39654.7|39647.7|39654.7|39647.7|39617.2|39610.2|70
1728623400000|2024-10-11 05:10:00|39652.2|39645.2|39637.2|39630.2|39654.7|39647.7|39632.2|39625.2|82
1728623700000|2024-10-11 05:15:00|39634.7|39627.7|39657.2|39650.2|39659.7|39652.7|39629.7|39622.7|83
1728624000000|2024-10-11 05:20:00|39659.7|39652.7|39622.2|39615.2|39659.7|39652.7|39619.7|39612.7|65
1728624300000|2024-10-11 05:25:00|39619.7|39612.7|39612.2|39605.2|39622.2|39615.2|39574.7|39567.7|118
1728624600000|2024-10-11 05:30:00|39609.7|39602.7|39607.2|39600.2|39612.2|39605.2|39579.7|39572.7|52
1728624900000|2024-10-11 05:35:00|39609.7|39602.7|39612.2|39605.2|39627.2|39620.2|39594.7|39587.7|64
1728625200000|2024-10-11 05:40:00|39614.7|39607.7|39639.7|39632.7|39644.7|39637.7|39607.2|39600.2|67
1728625500000|2024-10-11 05:45:00|39637.2|39630.2|39622.2|39615.2|39654.7|39647.7|39617.2|39610.2|170
1728625800000|2024-10-11 05:50:00|39619.7|39612.7|39589.7|39582.7|39619.7|39612.7|39587.2|39580.2|220
1728626100000|2024-10-11 05:55:00|39592.2|39585.2|39584.7|39577.7|39614.7|39607.7|39552.2|39545.2|539
1728626400000|2024-10-11 06:00:00|39574.7|39567.7|39594.7|39587.7|39599.7|39592.7|39559.7|39552.7|652
1728626700000|2024-10-11 06:05:00|39597.2|39590.2|39589.7|39582.7|39597.2|39590.2|39562.2|39555.2|248
1728627000000|2024-10-11 06:10:00|39587.2|39580.2|39594.7|39587.7|39607.2|39600.2|39587.2|39580.2|235
1728627300000|2024-10-11 06:15:00|39597.2|39590.2|39604.7|39597.7|39609.7|39602.7|39589.7|39582.7|104
1728627600000|2024-10-11 06:20:00|39602.2|39595.2|39604.7|39597.7|39614.7|39607.7|39599.7|39592.7|96
1728627900000|2024-10-11 06:25:00|39602.2|39595.2|39604.7|39597.7|39612.2|39605.2|39602.2|39595.2|29
1728628200000|2024-10-11 06:30:00|39599.7|39592.7|39604.7|39597.7|39607.2|39600.2|39597.2|39590.2|7
1728628500000|2024-10-11 06:35:00|39599.7|39592.7|39594.7|39587.7|39602.2|39595.2|39594.7|39587.7|12
1728628800000|2024-10-11 06:40:00|39592.2|39585.2|39579.7|39572.7|39592.2|39585.2|39572.2|39565.2|21
1728629100000|2024-10-11 06:45:00|39577.2|39570.2|39559.7|39552.7|39577.2|39570.2|39544.7|39537.7|34
1728629400000|2024-10-11 06:50:00|39562.2|39555.2|39579.7|39572.7|39584.7|39577.7|39554.7|39547.7|13
1728629700000|2024-10-11 06:55:00|39584.7|39577.7|39567.2|39560.2|39584.7|39577.7|39564.7|39557.7|48
1728630000000|2024-10-11 07:00:00|39564.7|39557.7|39557.2|39550.2|39572.2|39565.2|39542.2|39535.2|66
1728630300000|2024-10-11 07:05:00|39554.7|39547.7|39564.7|39557.7|39577.2|39570.2|39554.7|39547.7|96
1728630600000|2024-10-11 07:10:00|39562.2|39555.2|39524.7|39517.7|39562.2|39555.2|39524.7|39517.7|108
1728630900000|2024-10-11 07:15:00|39514.7|39507.7|39492.2|39485.2|39519.7|39512.7|39482.2|39475.2|166
1728631200000|2024-10-11 07:20:00|39494.7|39487.7|39474.7|39467.7|39502.2|39495.2|39464.7|39457.7|31
1728631500000|2024-10-11 07:25:00|39477.2|39470.2|39492.2|39485.2|39502.2|39495.2|39477.2|39470.2|67
1728631800000|2024-10-11 07:30:00|39494.7|39487.7|39509.7|39502.7|39524.7|39517.7|39474.7|39467.7|88
1728632100000|2024-10-11 07:35:00|39507.2|39500.2|39519.7|39512.7|39537.2|39530.2|39499.7|39492.7|41
1728632400000|2024-10-11 07:40:00|39522.2|39515.2|39534.7|39527.7|39544.7|39537.7|39519.7|39512.7|29
1728632700000|2024-10-11 07:45:00|39537.2|39530.2|39564.7|39557.7|39564.7|39557.7|39534.7|39527.7|94
1728633000000|2024-10-11 07:50:00|39562.2|39555.2|39579.7|39572.7|39599.7|39592.7|39562.2|39555.2|26
1728633300000|2024-10-11 07:55:00|39582.2|39575.2|39584.7|39577.7|39609.7|39602.7|39577.2|39570.2|64
1728633600000|2024-10-11 08:00:00|39587.2|39580.2|39579.7|39572.7|39602.2|39595.2|39577.2|39570.2|14
1728633900000|2024-10-11 08:05:00|39577.2|39570.2|39574.7|39567.7|39584.7|39577.7|39559.7|39552.7|16
1728634200000|2024-10-11 08:10:00|39577.2|39570.2|39549.7|39542.7|39582.2|39575.2|39534.7|39527.7|29
1728634500000|2024-10-11 08:15:00|39552.2|39545.2|39549.7|39542.7|39569.7|39562.7|39544.7|39537.7|22
1728634800000|2024-10-11 08:20:00|39547.2|39540.2|39552.2|39545.2|39562.2|39555.2|39539.7|39532.7|29
1728635100000|2024-10-11 08:25:00|39554.7|39547.7|39544.7|39537.7|39554.7|39547.7|39529.7|39522.7|16
1728635400000|2024-10-11 08:30:00|39542.2|39535.2|39547.2|39540.2|39559.7|39552.7|39537.2|39530.2|20
1728635700000|2024-10-11 08:35:00|39549.7|39542.7|39544.7|39537.7|39554.7|39547.7|39529.7|39522.7|17
1728636000000|2024-10-11 08:40:00|39547.2|39540.2|39519.7|39512.7|39547.2|39540.2|39512.2|39505.2|26
1728636300000|2024-10-11 08:45:00|39517.2|39510.2|39479.7|39472.7|39524.7|39517.7|39474.7|39467.7|31
1728636600000|2024-10-11 08:50:00|39477.2|39470.2|39494.7|39487.7|39497.2|39490.2|39469.7|39462.7|10
1728636900000|2024-10-11 08:55:00|39492.2|39485.2|39489.7|39482.7|39494.7|39487.7|39474.7|39467.7|21
1728637200000|2024-10-11 09:00:00|39492.2|39485.2|39494.7|39487.7|39519.7|39512.7|39484.7|39477.7|57
1728637500000|2024-10-11 09:05:00|39497.2|39490.2|39499.7|39492.7|39517.2|39510.2|39489.7|39482.7|33
1728637800000|2024-10-11 09:10:00|39502.2|39495.2|39494.7|39487.7|39509.7|39502.7|39489.7|39482.7|27
1728638100000|2024-10-11 09:15:00|39504.7|39497.7|39492.2|39485.2|39512.2|39505.2|39484.7|39477.7|26
1728638400000|2024-10-11 09:20:00|39494.7|39487.7|39487.2|39480.2|39504.7|39497.7|39482.2|39475.2|10
1728638700000|2024-10-11 09:25:00|39489.7|39482.7|39497.2|39490.2|39507.2|39500.2|39484.7|39477.7|8
1728639000000|2024-10-11 09:30:00|39494.7|39487.7|39494.7|39487.7|39497.2|39490.2|39482.2|39475.2|48
1728639300000|2024-10-11 09:35:00|39497.2|39490.2|39459.7|39452.7|39497.2|39490.2|39444.7|39437.7|58
1728639600000|2024-10-11 09:40:00|39457.2|39450.2|39434.7|39427.7|39472.2|39465.2|39434.7|39427.7|45
1728639900000|2024-10-11 09:45:00|39437.2|39430.2|39439.7|39432.7|39447.2|39440.2|39424.7|39417.7|15
1728640200000|2024-10-11 09:50:00|39437.2|39430.2|39422.2|39415.2|39457.2|39450.2|39422.2|39415.2|50
1728640500000|2024-10-11 09:55:00|39424.7|39417.7|39417.2|39410.2|39424.7|39417.7|39399.7|39392.7|62
1728640800000|2024-10-11 10:00:00|39422.2|39415.2|39432.2|39425.2|39447.2|39440.2|39404.7|39397.7|52
1728641100000|2024-10-11 10:05:00|39434.7|39427.7|39449.7|39442.7|39454.7|39447.7|39432.2|39425.2|9
1728641400000|2024-10-11 10:10:00|39447.2|39440.2|39464.7|39457.7|39474.7|39467.7|39439.7|39432.7|5
1728641700000|2024-10-11 10:15:00|39467.2|39460.2|39484.7|39477.7|39489.7|39482.7|39464.7|39457.7|26
1728642000000|2024-10-11 10:20:00|39487.2|39480.2|39487.2|39480.2|39489.7|39482.7|39474.7|39467.7|15
1728642300000|2024-10-11 10:25:00|39484.7|39477.7|39499.7|39492.7|39507.2|39500.2|39484.7|39477.7|20
1728642600000|2024-10-11 10:30:00|39497.2|39490.2|39494.7|39487.7|39509.7|39502.7|39494.7|39487.7|30
1728642900000|2024-10-11 10:35:00|39497.2|39490.2|39504.7|39497.7|39504.7|39497.7|39492.2|39485.2|7
1728643200000|2024-10-11 10:40:00|39502.2|39495.2|39497.2|39490.2|39504.7|39497.7|39494.7|39487.7|14
1728643500000|2024-10-11 10:45:00|39499.7|39492.7|39537.2|39530.2|39544.7|39537.7|39499.7|39492.7|31
1728643800000|2024-10-11 10:50:00|39539.7|39532.7|39564.7|39557.7|39569.7|39562.7|39527.2|39520.2|64
1728644100000|2024-10-11 10:55:00|39567.2|39560.2|39584.7|39577.7|39587.2|39580.2|39567.2|39560.2|89
1728644400000|2024-10-11 11:00:00|39582.2|39575.2|39589.7|39582.7|39594.7|39587.7|39574.7|39567.7|27
1728644700000|2024-10-11 11:05:00|39592.2|39585.2|39589.7|39582.7|39612.2|39605.2|39589.7|39582.7|36
1728645000000|2024-10-11 11:10:00|39584.7|39577.7|39577.2|39570.2|39589.7|39582.7|39567.2|39560.2|30
1728645300000|2024-10-11 11:15:00|39574.7|39567.7|39569.7|39562.7|39582.2|39575.2|39567.2|39560.2|11
1728645600000|2024-10-11 11:20:00|39567.2|39560.2|39567.2|39560.2|39577.2|39570.2|39562.2|39555.2|11
1728645900000|2024-10-11 11:25:00|39564.7|39557.7|39552.2|39545.2|39574.7|39567.7|39549.7|39542.7|13
1728646200000|2024-10-11 11:30:00|39554.7|39547.7|39567.2|39560.2|39579.7|39572.7|39547.2|39540.2|4
1728646500000|2024-10-11 11:35:00|39564.7|39557.7|39572.2|39565.2|39584.7|39577.7|39564.7|39557.7|4
1728646800000|2024-10-11 11:40:00|39569.7|39562.7|39579.7|39572.7|39584.7|39577.7|39569.7|39562.7|8
1728647100000|2024-10-11 11:45:00|39582.2|39575.2|39574.7|39567.7|39589.7|39582.7|39574.7|39567.7|11
1728647400000|2024-10-11 11:50:00|39577.2|39570.2|39584.7|39577.7|39602.2|39595.2|39577.2|39570.2|8
1728647700000|2024-10-11 11:55:00|39587.2|39580.2|39572.2|39565.2|39589.7|39582.7|39567.2|39560.2|3
1728648000000|2024-10-11 12:00:00|39574.7|39567.7|39569.7|39562.7|39579.7|39572.7|39559.7|39552.7|8
1728648300000|2024-10-11 12:05:00|39567.2|39560.2|39602.2|39595.2|39604.7|39597.7|39564.7|39557.7|15
1728648600000|2024-10-11 12:10:00|39604.7|39597.7|39607.2|39600.2|39624.7|39617.7|39599.7|39592.7|19
1728648900000|2024-10-11 12:15:00|39604.7|39597.7|39577.2|39570.2|39604.7|39597.7|39572.2|39565.2|13
1728649200000|2024-10-11 12:20:00|39574.7|39567.7|39577.2|39570.2|39587.2|39580.2|39569.7|39562.7|27
1728649500000|2024-10-11 12:25:00|39574.7|39567.7|39582.2|39575.2|39602.2|39595.2|39574.7|39567.7|41
1728649800000|2024-10-11 12:30:00|39584.7|39577.7|39604.7|39597.7|39619.7|39612.7|39537.2|39530.2|394
1728650100000|2024-10-11 12:35:00|39607.2|39600.2|39619.7|39612.7|39647.2|39640.2|39599.7|39592.7|49
1728650400000|2024-10-11 12:40:00|39622.2|39615.2|39697.2|39690.2|39704.7|39697.7|39617.2|39610.2|191
1728650700000|2024-10-11 12:45:00|39699.7|39692.7|39707.2|39700.2|39712.2|39705.2|39689.7|39682.7|186
1728651000000|2024-10-11 12:50:00|39709.7|39702.7|39684.7|39677.7|39714.7|39707.7|39674.7|39667.7|60
1728651300000|2024-10-11 12:55:00|39687.2|39680.2|39662.2|39655.2|39692.2|39685.2|39647.2|39640.2|25
1728651600000|2024-10-11 13:00:00|39664.7|39657.7|39664.7|39657.7|39677.2|39670.2|39654.7|39647.7|66
1728651900000|2024-10-11 13:05:00|39662.2|39655.2|39674.7|39667.7|39679.7|39672.7|39649.7|39642.7|10
1728652200000|2024-10-11 13:10:00|39672.2|39665.2|39657.2|39650.2|39679.7|39672.7|39652.2|39645.2|26
1728652500000|2024-10-11 13:15:00|39654.7|39647.7|39624.7|39617.7|39664.7|39657.7|39614.7|39607.7|52
1728652800000|2024-10-11 13:20:00|39622.2|39615.2|39652.2|39645.2|39657.2|39650.2|39619.7|39612.7|29
1728653100000|2024-10-11 13:25:00|39649.7|39642.7|39634.7|39627.7|39649.7|39642.7|39612.2|39605.2|84
1728653400000|2024-10-11 13:30:00|39637.2|39630.2|39689.7|39682.7|39707.2|39700.2|39629.7|39622.7|239
1728653700000|2024-10-11 13:35:00|39694.7|39687.7|39679.7|39672.7|39707.2|39700.2|39659.7|39652.7|133
1728654000000|2024-10-11 13:40:00|39677.2|39670.2|39734.7|39727.7|39739.7|39732.7|39672.2|39665.2|150
1728654300000|2024-10-11 13:45:00|39737.2|39730.2|39767.2|39760.2|39774.7|39767.7|39729.7|39722.7|152
1728654600000|2024-10-11 13:50:00|39764.7|39757.7|39819.7|39812.7|39839.7|39832.7|39764.7|39757.7|206
1728654900000|2024-10-11 13:55:00|39822.2|39815.2|39799.7|39792.7|39844.7|39837.7|39799.7|39792.7|144
1728655200000|2024-10-11 14:00:00|39794.7|39787.7|39857.2|39850.2|39859.7|39852.7|39762.2|39755.2|220
1728655500000|2024-10-11 14:05:00|39859.7|39852.7|39899.7|39892.7|39907.2|39900.2|39834.7|39827.7|314
1728655800000|2024-10-11 14:10:00|39902.2|39895.2|39904.7|39897.7|39927.2|39920.2|39879.7|39872.7|150
1728656100000|2024-10-11 14:15:00|39907.2|39900.2|39894.7|39887.7|39914.7|39907.7|39889.7|39882.7|112
1728656400000|2024-10-11 14:20:00|39897.2|39890.2|39897.2|39890.2|39909.7|39902.7|39872.2|39865.2|74
1728656700000|2024-10-11 14:25:00|39899.7|39892.7|39877.2|39870.2|39939.7|39932.7|39877.2|39870.2|162
1728657000000|2024-10-11 14:30:00|39879.7|39872.7|39877.2|39870.2|39899.7|39892.7|39857.2|39850.2|183
1728657300000|2024-10-11 14:35:00|39879.7|39872.7|39877.2|39870.2|39884.7|39877.7|39859.7|39852.7|41
1728657600000|2024-10-11 14:40:00|39879.7|39872.7|39864.7|39857.7|39899.7|39892.7|39854.7|39847.7|35
1728657900000|2024-10-11 14:45:00|39867.2|39860.2|39844.7|39837.7|39872.2|39865.2|39824.7|39817.7|79
1728658200000|2024-10-11 14:50:00|39847.2|39840.2|39824.7|39817.7|39852.2|39845.2|39809.7|39802.7|64
1728658500000|2024-10-11 14:55:00|39822.2|39815.2|39832.2|39825.2|39857.2|39850.2|39814.7|39807.7|87
1728658800000|2024-10-11 15:00:00|39829.7|39822.7|39834.7|39827.7|39839.7|39832.7|39817.2|39810.2|73
1728659100000|2024-10-11 15:05:00|39837.2|39830.2|39869.7|39862.7|39879.7|39872.7|39829.7|39822.7|33
1728659400000|2024-10-11 15:10:00|39872.2|39865.2|39904.7|39897.7|39904.7|39897.7|39872.2|39865.2|76
1728659700000|2024-10-11 15:15:00|39902.2|39895.2|39874.7|39867.7|39914.7|39907.7|39872.2|39865.2|62
1728660000000|2024-10-11 15:20:00|39872.2|39865.2|39882.2|39875.2|39899.7|39892.7|39867.2|39860.2|39
1728660300000|2024-10-11 15:25:00|39884.7|39877.7|39877.2|39870.2|39894.7|39887.7|39869.7|39862.7|69
1728660600000|2024-10-11 15:30:00|39874.7|39867.7|39847.2|39840.2|39879.7|39872.7|39834.7|39827.7|159
1728660900000|2024-10-11 15:35:00|39844.7|39837.7|39869.7|39862.7|39872.2|39865.2|39839.7|39832.7|75
1728661200000|2024-10-11 15:40:00|39872.2|39865.2|39854.7|39847.7|39879.7|39872.7|39849.7|39842.7|51
1728661500000|2024-10-11 15:45:00|39852.2|39845.2|39854.7|39847.7|39864.7|39857.7|39832.2|39825.2|52
1728661800000|2024-10-11 15:50:00|39852.2|39845.2|39847.2|39840.2|39869.7|39862.7|39847.2|39840.2|14
1728662100000|2024-10-11 15:55:00|39844.7|39837.7|39847.2|39840.2|39859.7|39852.7|39837.2|39830.2|21
1728662400000|2024-10-11 16:00:00|39849.7|39842.7|39854.7|39847.7|39857.2|39850.2|39824.7|39817.7|20
1728662700000|2024-10-11 16:05:00|39857.2|39850.2|39844.7|39837.7|39869.7|39862.7|39842.2|39835.2|27
1728663000000|2024-10-11 16:10:00|39847.2|39840.2|39832.2|39825.2|39854.7|39847.7|39824.7|39817.7|19
1728663300000|2024-10-11 16:15:00|39834.7|39827.7|39819.7|39812.7|39844.7|39837.7|39819.7|39812.7|30
1728663600000|2024-10-11 16:20:00|39817.2|39810.2|39827.2|39820.2|39834.7|39827.7|39812.2|39805.2|34
1728663900000|2024-10-11 16:25:00|39824.7|39817.7|39834.7|39827.7|39839.7|39832.7|39807.2|39800.2|52
1728664200000|2024-10-11 16:30:00|39837.2|39830.2|39829.7|39822.7|39844.7|39837.7|39819.7|39812.7|45
1728664500000|2024-10-11 16:35:00|39827.2|39820.2|39822.2|39815.2|39829.7|39822.7|39809.7|39802.7|44
1728664800000|2024-10-11 16:40:00|39824.7|39817.7|39814.7|39807.7|39829.7|39822.7|39807.2|39800.2|36
1728665100000|2024-10-11 16:45:00|39812.2|39805.2|39807.2|39800.2|39814.7|39807.7|39799.7|39792.7|67
1728665400000|2024-10-11 16:50:00|39809.7|39802.7|39789.7|39782.7|39829.7|39822.7|39782.2|39775.2|93
1728665700000|2024-10-11 16:55:00|39787.2|39780.2|39802.2|39795.2|39809.7|39802.7|39779.7|39772.7|79
1728666000000|2024-10-11 17:00:00|39804.7|39797.7|39777.2|39770.2|39809.7|39802.7|39774.7|39767.7|126
1728666300000|2024-10-11 17:05:00|39774.7|39767.7|39774.7|39767.7|39784.7|39777.7|39764.7|39757.7|103
1728666600000|2024-10-11 17:10:00|39777.2|39770.2|39762.2|39755.2|39779.7|39772.7|39757.2|39750.2|102
1728666900000|2024-10-11 17:15:00|39759.7|39752.7|39744.7|39737.7|39764.7|39757.7|39737.2|39730.2|116
1728667200000|2024-10-11 17:20:00|39742.2|39735.2|39764.7|39757.7|39764.7|39757.7|39734.7|39727.7|194
1728667500000|2024-10-11 17:25:00|39762.2|39755.2|39762.2|39755.2|39764.7|39757.7|39754.7|39747.7|73
1728667800000|2024-10-11 17:30:00|39764.7|39757.7|39772.2|39765.2|39774.7|39767.7|39759.7|39752.7|116
1728668100000|2024-10-11 17:35:00|39769.7|39762.7|39789.7|39782.7|39789.7|39782.7|39764.7|39757.7|81
1728668400000|2024-10-11 17:40:00|39794.7|39787.7|39789.7|39782.7|39794.7|39787.7|39777.2|39770.2|65
1728668700000|2024-10-11 17:45:00|39787.2|39780.2|39782.2|39775.2|39789.7|39782.7|39779.7|39772.7|49
1728669000000|2024-10-11 17:50:00|39779.7|39772.7|39782.2|39775.2|39789.7|39782.7|39774.7|39767.7|59
1728669300000|2024-10-11 17:55:00|39779.7|39772.7|39762.2|39755.2|39784.7|39777.7|39762.2|39755.2|68
1728669600000|2024-10-11 18:00:00|39764.7|39757.7|39789.7|39782.7|39789.7|39782.7|39764.7|39757.7|81
1728669900000|2024-10-11 18:05:00|39787.2|39780.2|39799.7|39792.7|39802.2|39795.2|39782.2|39775.2|40
1728670200000|2024-10-11 18:10:00|39802.2|39795.2|39829.7|39822.7|39832.2|39825.2|39802.2|39795.2|37
1728670500000|2024-10-11 18:15:00|39824.7|39817.7|39859.7|39852.7|39867.2|39860.2|39824.7|39817.7|112
1728670800000|2024-10-11 18:20:00|39862.2|39855.2|39854.7|39847.7|39867.2|39860.2|39852.2|39845.2|61
1728671100000|2024-10-11 18:25:00|39852.2|39845.2|39852.2|39845.2|39864.7|39857.7|39847.2|39840.2|33
1728671400000|2024-10-11 18:30:00|39854.7|39847.7|39862.2|39855.2|39864.7|39857.7|39854.7|39847.7|43
1728671700000|2024-10-11 18:35:00|39859.7|39852.7|39844.7|39837.7|39864.7|39857.7|39809.7|39802.7|73
1728672000000|2024-10-11 18:40:00|39847.2|39840.2|39859.7|39852.7|39862.2|39855.2|39837.2|39830.2|19
1728672300000|2024-10-11 18:45:00|39862.2|39855.2|39857.2|39850.2|39869.7|39862.7|39857.2|39850.2|15
1728672600000|2024-10-11 18:50:00|39859.7|39852.7|39864.7|39857.7|39864.7|39857.7|39849.7|39842.7|27
1728672900000|2024-10-11 18:55:00|39862.2|39855.2|39879.7|39872.7|39879.7|39872.7|39859.7|39852.7|66
1728673200000|2024-10-11 19:00:00|39882.2|39875.2|39874.7|39867.7|39889.7|39882.7|39869.7|39862.7|26
1728673500000|2024-10-11 19:05:00|39872.2|39865.2|39884.7|39877.7|39894.7|39887.7|39869.7|39862.7|57
1728673800000|2024-10-11 19:10:00|39882.2|39875.2|39889.7|39882.7|39892.2|39885.2|39879.7|39872.7|43
1728674100000|2024-10-11 19:15:00|39892.2|39885.2|39892.2|39885.2|39894.7|39887.7|39887.2|39880.2|14
1728674400000|2024-10-11 19:20:00|39894.7|39887.7|39894.7|39887.7|39897.2|39890.2|39884.7|39877.7|17
1728674700000|2024-10-11 19:25:00|39897.2|39890.2|39892.2|39885.2|39899.7|39892.7|39889.7|39882.7|17
1728675000000|2024-10-11 19:30:00|39889.7|39882.7|39892.2|39885.2|39897.2|39890.2|39879.7|39872.7|21
1728675300000|2024-10-11 19:35:00|39889.7|39882.7|39882.2|39875.2|39894.7|39887.7|39879.7|39872.7|10
1728675600000|2024-10-11 19:40:00|39884.7|39877.7|39877.2|39870.2|39884.7|39877.7|39872.2|39865.2|26
1728675900000|2024-10-11 19:45:00|39874.7|39867.7|39854.7|39847.7|39889.7|39882.7|39852.2|39845.2|82
1728676200000|2024-10-11 19:50:00|39859.7|39852.7|39859.7|39852.7|39872.2|39865.2|39842.2|39835.2|54
1728676500000|2024-10-11 19:55:00|39854.7|39847.7|39847.2|39840.2|39854.7|39847.7|39819.7|39812.7|162
1728676800000|2024-10-11 20:00:00|39844.7|39837.7|39812.2|39805.2|39844.7|39837.7|39809.7|39802.7|103
1728677100000|2024-10-11 20:05:00|39809.7|39802.7|39779.7|39772.7|39812.2|39805.2|39774.7|39767.7|38
1728677400000|2024-10-11 20:10:00|39782.2|39775.2|39779.7|39772.7|39784.7|39777.7|39772.2|39765.2|15
1728677700000|2024-10-11 20:15:00|39772.2|39765.2|39779.7|39772.7|39779.7|39772.7|39769.7|39762.7|15
1728678000000|2024-10-11 20:20:00|39777.2|39770.2|39772.2|39765.2|39782.2|39775.2|39769.7|39762.7|8
1728678300000|2024-10-11 20:25:00|39769.7|39762.7|39769.7|39762.7|39772.2|39765.2|39769.7|39762.7|3
1728678600000|2024-10-11 20:30:00|39764.7|39757.7|39752.2|39745.2|39764.7|39757.7|39747.2|39740.2|35
1728678900000|2024-10-11 20:35:00|39754.7|39747.7|39769.7|39762.7|39769.7|39762.7|39752.2|39745.2|11
1728679200000|2024-10-11 20:40:00|39767.2|39760.2|39754.7|39747.7|39769.7|39762.7|39754.7|39747.7|23
1728679500000|2024-10-11 20:45:00|39757.2|39750.2|39752.2|39745.2|39777.2|39770.2|39749.7|39742.7|25
1728679800000|2024-10-11 20:50:00|39754.7|39747.7|39749.7|39742.7|39757.2|39750.2|39749.7|39742.7|11
1728680100000|2024-10-11 20:55:00|39752.2|39745.2|39768.7|39753.7|39768.7|39757.7|39747.2|39736.2|21
1728856800000|2024-10-13 22:00:00|39771.2|39756.2|39721.2|39706.2|39771.2|39756.2|39716.2|39701.2|34
1728857100000|2024-10-13 22:05:00|39718.7|39703.7|39701.2|39686.2|39718.7|39703.7|39701.2|39686.2|21
1728857400000|2024-10-13 22:10:00|39703.7|39688.7|39711.2|39696.2|39721.2|39706.2|39703.7|39688.7|8
1728857700000|2024-10-13 22:15:00|39713.7|39698.7|39721.2|39706.2|39721.2|39706.2|39713.7|39698.7|1
1728858000000|2024-10-13 22:20:00|39723.7|39708.7|39738.7|39723.7|39741.2|39726.2|39723.7|39708.7|7
1728858300000|2024-10-13 22:25:00|39741.2|39726.2|39743.7|39728.7|39743.7|39728.7|39738.7|39723.7|0
1728858600000|2024-10-13 22:30:00|39746.2|39731.2|39743.7|39728.7|39753.7|39738.7|39743.7|39728.7|20
1728858900000|2024-10-13 22:35:00|39748.7|39733.7|39748.7|39733.7|39753.7|39738.7|39748.7|39733.7|6
1728859500000|2024-10-13 22:45:00|39743.7|39728.7|39738.7|39723.7|39743.7|39728.7|39738.7|39723.7|8
1728859800000|2024-10-13 22:50:00|39753.7|39738.7|39753.7|39738.7|39753.7|39738.7|39753.7|39738.7|5
1728860100000|2024-10-13 22:55:00|39758.7|39743.7|39763.7|39748.7|39763.7|39748.7|39758.7|39743.7|10
1728860400000|2024-10-13 23:00:00|39773.7|39758.7|39773.7|39758.7|39773.7|39758.7|39773.7|39758.7|24
1728860700000|2024-10-13 23:05:00|39766.2|39751.2|39761.2|39746.2|39771.2|39756.2|39758.7|39743.7|30
1728861000000|2024-10-13 23:10:00|39758.7|39743.7|39766.2|39751.2|39766.2|39751.2|39753.7|39738.7|14
1728861300000|2024-10-13 23:15:00|39768.7|39753.7|39756.2|39741.2|39768.7|39753.7|39756.2|39741.2|10
1728861600000|2024-10-13 23:20:00|39753.7|39738.7|39751.2|39736.2|39753.7|39738.7|39738.7|39723.7|32
1728861900000|2024-10-13 23:25:00|39753.7|39738.7|39746.2|39731.2|39756.2|39741.2|39743.7|39728.7|2
1728862200000|2024-10-13 23:30:00|39748.7|39733.7|39787.2|39780.2|39794.7|39787.7|39746.2|39731.2|5107
1728862500000|2024-10-13 23:35:00|39784.7|39777.7|39789.7|39782.7|39794.7|39787.7|39779.7|39772.7|25
1728862800000|2024-10-13 23:40:00|39787.2|39780.2|39812.2|39805.2|39827.2|39820.2|39769.7|39762.7|64
1728863100000|2024-10-13 23:45:00|39814.7|39807.7|39759.7|39752.7|39817.2|39810.2|39747.2|39740.2|171
1728863400000|2024-10-13 23:50:00|39757.2|39750.2|39742.2|39735.2|39757.2|39750.2|39737.2|39730.2|96
1728863700000|2024-10-13 23:55:00|39739.7|39732.7|39732.2|39725.2|39744.7|39737.7|39719.7|39712.7|73
1728864000000|2024-10-14 00:00:00|39729.7|39722.7|39722.2|39715.2|39759.7|39752.7|39709.7|39702.7|80
1728864300000|2024-10-14 00:05:00|39719.7|39712.7|39749.7|39742.7|39754.7|39747.7|39719.7|39712.7|61
1728864600000|2024-10-14 00:10:00|39747.2|39740.2|39714.7|39707.7|39747.2|39740.2|39704.7|39697.7|90
1728864900000|2024-10-14 00:15:00|39717.2|39710.2|39689.7|39682.7|39722.2|39715.2|39684.7|39677.7|58
1728865200000|2024-10-14 00:20:00|39692.2|39685.2|39704.7|39697.7|39709.7|39702.7|39692.2|39685.2|43
1728865500000|2024-10-14 00:25:00|39707.2|39700.2|39714.7|39707.7|39719.7|39712.7|39707.2|39700.2|26
1728865800000|2024-10-14 00:30:00|39717.2|39710.2|39692.2|39685.2|39717.2|39710.2|39689.7|39682.7|42
1728866100000|2024-10-14 00:35:00|39689.7|39682.7|39652.2|39645.2|39692.2|39685.2|39649.7|39642.7|72
1728866400000|2024-10-14 00:40:00|39649.7|39642.7|39629.7|39622.7|39659.7|39652.7|39627.2|39620.2|80
1728866700000|2024-10-14 00:45:00|39627.2|39620.2|39607.2|39600.2|39627.2|39620.2|39599.7|39592.7|127
1728867000000|2024-10-14 00:50:00|39604.7|39597.7|39614.7|39607.7|39632.2|39625.2|39604.7|39597.7|94
1728867300000|2024-10-14 00:55:00|39617.2|39610.2|39624.7|39617.7|39634.7|39627.7|39609.7|39602.7|42
1728867600000|2024-10-14 01:00:00|39627.2|39620.2|39607.2|39600.2|39639.7|39632.7|39594.7|39587.7|73
1728867900000|2024-10-14 01:05:00|39604.7|39597.7|39627.2|39620.2|39627.2|39620.2|39597.2|39590.2|51
1728868200000|2024-10-14 01:10:00|39624.7|39617.7|39629.7|39622.7|39639.7|39632.7|39614.7|39607.7|36
1728868500000|2024-10-14 01:15:00|39627.2|39620.2|39629.7|39622.7|39637.2|39630.2|39622.2|39615.2|66
1728868800000|2024-10-14 01:20:00|39632.2|39625.2|39617.2|39610.2|39634.7|39627.7|39604.7|39597.7|55
1728869100000|2024-10-14 01:25:00|39619.7|39612.7|39604.7|39597.7|39619.7|39612.7|39594.7|39587.7|60
1728869400000|2024-10-14 01:30:00|39602.2|39595.2|39597.2|39590.2|39604.7|39597.7|39584.7|39577.7|107
1728869700000|2024-10-14 01:35:00|39599.7|39592.7|39592.2|39585.2|39604.7|39597.7|39584.7|39577.7|83
1728870000000|2024-10-14 01:40:00|39594.7|39587.7|39589.7|39582.7|39612.2|39605.2|39584.7|39577.7|61
1728870300000|2024-10-14 01:45:00|39587.2|39580.2|39589.7|39582.7|39599.7|39592.7|39584.7|39577.7|27
1728870600000|2024-10-14 01:50:00|39592.2|39585.2|39597.2|39590.2|39609.7|39602.7|39584.7|39577.7|35
1728870900000|2024-10-14 01:55:00|39599.7|39592.7|39589.7|39582.7|39602.2|39595.2|39587.2|39580.2|36
1728871200000|2024-10-14 02:00:00|39587.2|39580.2|39567.2|39560.2|39587.2|39580.2|39564.7|39557.7|78
1728871500000|2024-10-14 02:05:00|39564.7|39557.7|39594.7|39587.7|39597.2|39590.2|39552.2|39545.2|127
1728871800000|2024-10-14 02:10:00|39592.2|39585.2|39627.2|39620.2|39629.7|39622.7|39589.7|39582.7|69
1728872100000|2024-10-14 02:15:00|39629.7|39622.7|39629.7|39622.7|39632.2|39625.2|39619.7|39612.7|26
1728872400000|2024-10-14 02:20:00|39627.2|39620.2|39622.2|39615.2|39629.7|39622.7|39609.7|39602.7|26
1728872700000|2024-10-14 02:25:00|39624.7|39617.7|39657.2|39650.2|39662.2|39655.2|39619.7|39612.7|148
1728873000000|2024-10-14 02:30:00|39654.7|39647.7|39684.7|39677.7|39687.2|39680.2|39649.7|39642.7|44
1728873300000|2024-10-14 02:35:00|39682.2|39675.2|39697.2|39690.2|39699.7|39692.7|39672.2|39665.2|13
1728873600000|2024-10-14 02:40:00|39694.7|39687.7|39722.2|39715.2|39722.2|39715.2|39692.2|39685.2|31
1728873900000|2024-10-14 02:45:00|39724.7|39717.7|39697.2|39690.2|39732.2|39725.2|39689.7|39682.7|42
1728874200000|2024-10-14 02:50:00|39699.7|39692.7|39724.7|39717.7|39727.2|39720.2|39697.2|39690.2|33
1728874500000|2024-10-14 02:55:00|39722.2|39715.2|39732.2|39725.2|39734.7|39727.7|39722.2|39715.2|16
1728874800000|2024-10-14 03:00:00|39734.7|39727.7|39709.7|39702.7|39739.7|39732.7|39694.7|39687.7|20
1728875100000|2024-10-14 03:05:00|39707.2|39700.2|39737.2|39730.2|39747.2|39740.2|39707.2|39700.2|11
1728875400000|2024-10-14 03:10:00|39734.7|39727.7|39787.2|39780.2|39789.7|39782.7|39732.2|39725.2|89
1728875700000|2024-10-14 03:15:00|39784.7|39777.7|39767.2|39760.2|39789.7|39782.7|39759.7|39752.7|37
1728876000000|2024-10-14 03:20:00|39764.7|39757.7|39777.2|39770.2|39782.2|39775.2|39752.2|39745.2|40
1728876300000|2024-10-14 03:25:00|39774.7|39767.7|39777.2|39770.2|39782.2|39775.2|39767.2|39760.2|9
1728876600000|2024-10-14 03:30:00|39779.7|39772.7|39737.2|39730.2|39779.7|39772.7|39734.7|39727.7|49
1728876900000|2024-10-14 03:35:00|39734.7|39727.7|39769.7|39762.7|39772.2|39765.2|39732.2|39725.2|11
1728877200000|2024-10-14 03:40:00|39772.2|39765.2|39782.2|39775.2|39789.7|39782.7|39767.2|39760.2|7
1728877500000|2024-10-14 03:45:00|39779.7|39772.7|39774.7|39767.7|39784.7|39777.7|39757.2|39750.2|20
1728877800000|2024-10-14 03:50:00|39777.2|39770.2|39767.2|39760.2|39777.2|39770.2|39762.2|39755.2|13
1728878100000|2024-10-14 03:55:00|39764.7|39757.7|39774.7|39767.7|39777.2|39770.2|39759.7|39752.7|8
1728878400000|2024-10-14 04:00:00|39772.2|39765.2|39764.7|39757.7|39777.2|39770.2|39762.2|39755.2|10
1728878700000|2024-10-14 04:05:00|39767.2|39760.2|39757.2|39750.2|39769.7|39762.7|39752.2|39745.2|9
1728879000000|2024-10-14 04:10:00|39754.7|39747.7|39752.2|39745.2|39767.2|39760.2|39752.2|39745.2|16
1728879300000|2024-10-14 04:15:00|39749.7|39742.7|39744.7|39737.7|39759.7|39752.7|39739.7|39732.7|23
1728879600000|2024-10-14 04:20:00|39747.2|39740.2|39749.7|39742.7|39754.7|39747.7|39744.7|39737.7|24
1728879900000|2024-10-14 04:25:00|39752.2|39745.2|39749.7|39742.7|39754.7|39747.7|39739.7|39732.7|47
1728880200000|2024-10-14 04:30:00|39752.2|39745.2|39744.7|39737.7|39757.2|39750.2|39744.7|39737.7|10
1728880500000|2024-10-14 04:35:00|39747.2|39740.2|39729.7|39722.7|39747.2|39740.2|39729.7|39722.7|29
1728880800000|2024-10-14 04:40:00|39732.2|39725.2|39729.7|39722.7|39737.2|39730.2|39724.7|39717.7|18
1728881100000|2024-10-14 04:45:00|39734.7|39727.7|39737.2|39730.2|39749.7|39742.7|39734.7|39727.7|12
1728881400000|2024-10-14 04:50:00|39732.2|39725.2|39749.7|39742.7|39752.2|39745.2|39732.2|39725.2|10
1728881700000|2024-10-14 04:55:00|39747.2|39740.2|39754.7|39747.7|39754.7|39747.7|39747.2|39740.2|6
1728882000000|2024-10-14 05:00:00|39752.2|39745.2|39789.7|39782.7|39792.2|39785.2|39749.7|39742.7|16
1728882300000|2024-10-14 05:05:00|39787.2|39780.2|39777.2|39770.2|39794.7|39787.7|39772.2|39765.2|9
1728882600000|2024-10-14 05:10:00|39779.7|39772.7|39774.7|39767.7|39787.2|39780.2|39772.2|39765.2|27
1728882900000|2024-10-14 05:15:00|39777.2|39770.2|39777.2|39770.2|39784.7|39777.7|39769.7|39762.7|35
1728883200000|2024-10-14 05:20:00|39774.7|39767.7|39749.7|39742.7|39782.2|39775.2|39747.2|39740.2|47
1728883500000|2024-10-14 05:25:00|39752.2|39745.2|39712.2|39705.2|39752.2|39745.2|39704.7|39697.7|59
1728883800000|2024-10-14 05:30:00|39709.7|39702.7|39674.7|39667.7|39717.2|39710.2|39672.2|39665.2|98
1728884100000|2024-10-14 05:35:00|39677.2|39670.2|39679.7|39672.7|39694.7|39687.7|39667.2|39660.2|62
1728884400000|2024-10-14 05:40:00|39677.2|39670.2|39677.2|39670.2|39677.2|39670.2|39654.7|39647.7|32
1728884700000|2024-10-14 05:45:00|39679.7|39672.7|39662.2|39655.2|39679.7|39672.7|39647.2|39640.2|17
1728885000000|2024-10-14 05:50:00|39659.7|39652.7|39679.7|39672.7|39679.7|39672.7|39652.2|39645.2|34
1728885300000|2024-10-14 05:55:00|39677.2|39670.2|39677.2|39670.2|39679.7|39672.7|39667.2|39660.2|29
1728885600000|2024-10-14 06:00:00|39679.7|39672.7|39679.7|39672.7|39692.2|39685.2|39674.7|39667.7|32
1728885900000|2024-10-14 06:05:00|39677.2|39670.2|39672.2|39665.2|39682.2|39675.2|39669.7|39662.7|32
1728886200000|2024-10-14 06:10:00|39674.7|39667.7|39662.2|39655.2|39682.2|39675.2|39654.7|39647.7|39
1728886500000|2024-10-14 06:15:00|39659.7|39652.7|39652.2|39645.2|39667.2|39660.2|39642.2|39635.2|31
1728886800000|2024-10-14 06:20:00|39654.7|39647.7|39669.7|39662.7|39672.2|39665.2|39652.2|39645.2|8
1728887100000|2024-10-14 06:25:00|39664.7|39657.7|39679.7|39672.7|39679.7|39672.7|39664.7|39657.7|17
1728887400000|2024-10-14 06:30:00|39682.2|39675.2|39684.7|39677.7|39687.2|39680.2|39677.2|39670.2|19
1728887700000|2024-10-14 06:35:00|39687.2|39680.2|39714.7|39707.7|39714.7|39707.7|39687.2|39680.2|42
1728888000000|2024-10-14 06:40:00|39712.2|39705.2|39732.2|39725.2|39732.2|39725.2|39712.2|39705.2|17
1728888300000|2024-10-14 06:45:00|39729.7|39722.7|39722.2|39715.2|39737.2|39730.2|39722.2|39715.2|25
1728888600000|2024-10-14 06:50:00|39724.7|39717.7|39722.2|39715.2|39729.7|39722.7|39717.2|39710.2|7
1728888900000|2024-10-14 06:55:00|39724.7|39717.7|39717.2|39710.2|39727.2|39720.2|39697.2|39690.2|18
1728889200000|2024-10-14 07:00:00|39714.7|39707.7|39714.7|39707.7|39727.2|39720.2|39702.2|39695.2|22
1728889500000|2024-10-14 07:05:00|39717.2|39710.2|39712.2|39705.2|39722.2|39715.2|39699.7|39692.7|16
1728889800000|2024-10-14 07:10:00|39709.7|39702.7|39707.2|39700.2|39714.7|39707.7|39699.7|39692.7|11
1728890100000|2024-10-14 07:15:00|39709.7|39702.7|39724.7|39717.7|39737.2|39730.2|39709.7|39702.7|16
1728890400000|2024-10-14 07:20:00|39727.2|39720.2|39754.7|39747.7|39762.2|39755.2|39724.7|39717.7|16
1728890700000|2024-10-14 07:25:00|39752.2|39745.2|39744.7|39737.7|39762.2|39755.2|39739.7|39732.7|16
1728891000000|2024-10-14 07:30:00|39749.7|39742.7|39742.2|39735.2|39769.7|39762.7|39734.7|39727.7|107
1728891300000|2024-10-14 07:35:00|39744.7|39737.7|39744.7|39737.7|39749.7|39742.7|39729.7|39722.7|32
1728891600000|2024-10-14 07:40:00|39742.2|39735.2|39754.7|39747.7|39757.2|39750.2|39734.7|39727.7|9
1728891900000|2024-10-14 07:45:00|39752.2|39745.2|39769.7|39762.7|39769.7|39762.7|39742.2|39735.2|17
1728892200000|2024-10-14 07:50:00|39772.2|39765.2|39759.7|39752.7|39777.2|39770.2|39754.7|39747.7|22
1728892500000|2024-10-14 07:55:00|39754.7|39747.7|39769.7|39762.7|39777.2|39770.2|39754.7|39747.7|6
1728892800000|2024-10-14 08:00:00|39767.2|39760.2|39752.2|39745.2|39772.2|39765.2|39739.7|39732.7|29
1728893100000|2024-10-14 08:05:00|39749.7|39742.7|39762.2|39755.2|39772.2|39765.2|39747.2|39740.2|25
1728893400000|2024-10-14 08:10:00|39759.7|39752.7|39777.2|39770.2|39787.2|39780.2|39759.7|39752.7|97
1728893700000|2024-10-14 08:15:00|39779.7|39772.7|39804.7|39797.7|39804.7|39797.7|39769.7|39762.7|114
1728894000000|2024-10-14 08:20:00|39802.2|39795.2|39829.7|39822.7|39844.7|39837.7|39802.2|39795.2|91
1728894300000|2024-10-14 08:25:00|39827.2|39820.2|39812.2|39805.2|39837.2|39830.2|39809.7|39802.7|14
1728894600000|2024-10-14 08:30:00|39814.7|39807.7|39772.2|39765.2|39817.2|39810.2|39772.2|39765.2|30
1728894900000|2024-10-14 08:35:00|39774.7|39767.7|39774.7|39767.7|39782.2|39775.2|39769.7|39762.7|10
1728895200000|2024-10-14 08:40:00|39769.7|39762.7|39789.7|39782.7|39797.2|39790.2|39769.7|39762.7|6
1728895500000|2024-10-14 08:45:00|39787.2|39780.2|39777.2|39770.2|39789.7|39782.7|39777.2|39770.2|4
1728895800000|2024-10-14 08:50:00|39774.7|39767.7|39757.2|39750.2|39777.2|39770.2|39754.7|39747.7|21
1728896100000|2024-10-14 08:55:00|39754.7|39747.7|39749.7|39742.7|39757.2|39750.2|39747.2|39740.2|20
1728896400000|2024-10-14 09:00:00|39752.2|39745.2|39764.7|39757.7|39769.7|39762.7|39739.7|39732.7|30
1728896700000|2024-10-14 09:05:00|39767.2|39760.2|39757.2|39750.2|39772.2|39765.2|39754.7|39747.7|16
1728897000000|2024-10-14 09:10:00|39759.7|39752.7|39747.2|39740.2|39759.7|39752.7|39744.7|39737.7|11
1728897300000|2024-10-14 09:15:00|39749.7|39742.7|39712.2|39705.2|39749.7|39742.7|39699.7|39692.7|163
1728897600000|2024-10-14 09:20:00|39714.7|39707.7|39712.2|39705.2|39724.7|39717.7|39712.2|39705.2|41
1728897900000|2024-10-14 09:25:00|39714.7|39707.7|39729.7|39722.7|39739.7|39732.7|39712.2|39705.2|13
1728898200000|2024-10-14 09:30:00|39724.7|39717.7|39732.2|39725.2|39737.2|39730.2|39717.2|39710.2|18
1728898500000|2024-10-14 09:35:00|39729.7|39722.7|39719.7|39712.7|39732.2|39725.2|39707.2|39700.2|20
1728898800000|2024-10-14 09:40:00|39722.2|39715.2|39712.2|39705.2|39724.7|39717.7|39704.7|39697.7|13
1728899100000|2024-10-14 09:45:00|39714.7|39707.7|39724.7|39717.7|39734.7|39727.7|39714.7|39707.7|2
1728899400000|2024-10-14 09:50:00|39727.2|39720.2|39724.7|39717.7|39732.2|39725.2|39719.7|39712.7|16
1728899700000|2024-10-14 09:55:00|39727.2|39720.2|39732.2|39725.2|39744.7|39737.7|39724.7|39717.7|14
1728900000000|2024-10-14 10:00:00|39734.7|39727.7|39749.7|39742.7|39759.7|39752.7|39734.7|39727.7|14
1728900300000|2024-10-14 10:05:00|39752.2|39745.2|39754.7|39747.7|39754.7|39747.7|39734.7|39727.7|20
1728900600000|2024-10-14 10:10:00|39749.7|39742.7|39752.2|39745.2|39754.7|39747.7|39744.7|39737.7|8
1728900900000|2024-10-14 10:15:00|39749.7|39742.7|39764.7|39757.7|39774.7|39767.7|39739.7|39732.7|11
1728901200000|2024-10-14 10:20:00|39762.2|39755.2|39774.7|39767.7|39777.2|39770.2|39759.7|39752.7|16
1728901500000|2024-10-14 10:25:00|39769.7|39762.7|39747.2|39740.2|39772.2|39765.2|39747.2|39740.2|26
1728901800000|2024-10-14 10:30:00|39744.7|39737.7|39777.2|39770.2|39777.2|39770.2|39744.7|39737.7|17
1728902100000|2024-10-14 10:35:00|39774.7|39767.7|39757.2|39750.2|39777.2|39770.2|39754.7|39747.7|19
1728902400000|2024-10-14 10:40:00|39759.7|39752.7|39754.7|39747.7|39762.2|39755.2|39752.2|39745.2|6
1728902700000|2024-10-14 10:45:00|39757.2|39750.2|39749.7|39742.7|39762.2|39755.2|39749.7|39742.7|3
1728903000000|2024-10-14 10:50:00|39752.2|39745.2|39762.2|39755.2|39772.2|39765.2|39747.2|39740.2|5
1728903300000|2024-10-14 10:55:00|39759.7|39752.7|39764.7|39757.7|39769.7|39762.7|39752.2|39745.2|4
1728903600000|2024-10-14 11:00:00|39769.7|39762.7|39792.2|39785.2|39794.7|39787.7|39769.7|39762.7|103
1728903900000|2024-10-14 11:05:00|39789.7|39782.7|39799.7|39792.7|39807.2|39800.2|39789.7|39782.7|17
1728904200000|2024-10-14 11:10:00|39797.2|39790.2|39789.7|39782.7|39807.2|39800.2|39779.7|39772.7|29
1728904500000|2024-10-14 11:15:00|39792.2|39785.2|39782.2|39775.2|39792.2|39785.2|39777.2|39770.2|5
1728904800000|2024-10-14 11:20:00|39779.7|39772.7|39794.7|39787.7|39799.7|39792.7|39779.7|39772.7|8
1728905100000|2024-10-14 11:25:00|39792.2|39785.2|39789.7|39782.7|39799.7|39792.7|39782.2|39775.2|5
1728905400000|2024-10-14 11:30:00|39792.2|39785.2|39804.7|39797.7|39807.2|39800.2|39792.2|39785.2|5
1728905700000|2024-10-14 11:35:00|39807.2|39800.2|39854.7|39847.7|39859.7|39852.7|39804.7|39797.7|71
1728906000000|2024-10-14 11:40:00|39857.2|39850.2|39859.7|39852.7|39874.7|39867.7|39854.7|39847.7|39
1728906300000|2024-10-14 11:45:00|39862.2|39855.2|39859.7|39852.7|39869.7|39862.7|39854.7|39847.7|17
1728906600000|2024-10-14 11:50:00|39857.2|39850.2|39842.2|39835.2|39862.2|39855.2|39842.2|39835.2|23
1728906900000|2024-10-14 11:55:00|39844.7|39837.7|39849.7|39842.7|39854.7|39847.7|39837.2|39830.2|19
1728907200000|2024-10-14 12:00:00|39852.2|39845.2|39864.7|39857.7|39864.7|39857.7|39847.2|39840.2|8
1728907500000|2024-10-14 12:05:00|39862.2|39855.2|39864.7|39857.7|39879.7|39872.7|39859.7|39852.7|11
1728907800000|2024-10-14 12:10:00|39869.7|39862.7|39882.2|39875.2|39882.2|39875.2|39859.7|39852.7|7
1728908100000|2024-10-14 12:15:00|39879.7|39872.7|39884.7|39877.7|39884.7|39877.7|39867.2|39860.2|9
1728908400000|2024-10-14 12:20:00|39887.2|39880.2|39889.7|39882.7|39894.7|39887.7|39879.7|39872.7|13
1728908700000|2024-10-14 12:25:00|39887.2|39880.2|39889.7|39882.7|39897.2|39890.2|39882.2|39875.2|10
1728909000000|2024-10-14 12:30:00|39887.2|39880.2|39874.7|39867.7|39894.7|39887.7|39874.7|39867.7|32
1728909300000|2024-10-14 12:35:00|39872.2|39865.2|39859.7|39852.7|39877.2|39870.2|39857.2|39850.2|19
1728909600000|2024-10-14 12:40:00|39857.2|39850.2|39869.7|39862.7|39882.2|39875.2|39854.7|39847.7|19
1728909900000|2024-10-14 12:45:00|39872.2|39865.2|39869.7|39862.7|39872.2|39865.2|39842.2|39835.2|32
1728910200000|2024-10-14 12:50:00|39872.2|39865.2|39887.2|39880.2|39889.7|39882.7|39862.2|39855.2|7
1728910500000|2024-10-14 12:55:00|39882.2|39875.2|39894.7|39887.7|39897.2|39890.2|39877.2|39870.2|20
1728910800000|2024-10-14 13:00:00|39897.2|39890.2|39917.2|39910.2|39922.2|39915.2|39892.2|39885.2|24
1728911100000|2024-10-14 13:05:00|39919.7|39912.7|39944.7|39937.7|39947.2|39940.2|39914.7|39907.7|34
1728911400000|2024-10-14 13:10:00|39947.2|39940.2|39959.7|39952.7|39962.2|39955.2|39944.7|39937.7|70
1728911700000|2024-10-14 13:15:00|39962.2|39955.2|39952.2|39945.2|39962.2|39955.2|39949.7|39942.7|62
1728912000000|2024-10-14 13:20:00|39949.7|39942.7|39949.7|39942.7|39959.7|39952.7|39937.2|39930.2|16
1728912300000|2024-10-14 13:25:00|39944.7|39937.7|39944.7|39937.7|39959.7|39952.7|39942.2|39935.2|12
1728912600000|2024-10-14 13:30:00|39947.2|39940.2|39957.2|39950.2|39969.7|39962.7|39929.7|39922.7|83
1728912900000|2024-10-14 13:35:00|39954.7|39947.7|39944.7|39937.7|39974.7|39967.7|39937.2|39930.2|68
1728913200000|2024-10-14 13:40:00|39949.7|39942.7|40007.2|40000.2|40014.7|40007.7|39937.2|39930.2|100
1728913500000|2024-10-14 13:45:00|40004.7|39997.7|40074.7|40067.7|40077.2|40070.2|39997.2|39990.2|92
1728913800000|2024-10-14 13:50:00|40077.2|40070.2|40047.2|40040.2|40084.7|40077.7|40042.2|40035.2|72
1728914100000|2024-10-14 13:55:00|40049.7|40042.7|40092.2|40085.2|40097.2|40090.2|40047.2|40040.2|171
1728914400000|2024-10-14 14:00:00|40099.7|40092.7|40054.7|40047.7|40112.2|40105.2|40054.7|40047.7|216
1728914700000|2024-10-14 14:05:00|40059.7|40052.7|40062.2|40055.2|40069.7|40062.7|40027.2|40020.2|78
1728915000000|2024-10-14 14:10:00|40064.7|40057.7|40062.2|40055.2|40069.7|40062.7|40037.2|40030.2|35
1728915300000|2024-10-14 14:15:00|40059.7|40052.7|40014.7|40007.7|40062.2|40055.2|39999.7|39992.7|50
1728915600000|2024-10-14 14:20:00|40012.2|40005.2|40054.7|40047.7|40064.7|40057.7|40012.2|40005.2|28
1728915900000|2024-10-14 14:25:00|40052.2|40045.2|40072.2|40065.2|40084.7|40077.7|40049.7|40042.7|65
1728916200000|2024-10-14 14:30:00|40074.7|40067.7|40074.7|40067.7|40094.7|40087.7|40064.7|40057.7|58
1728916500000|2024-10-14 14:35:00|40072.2|40065.2|40077.2|40070.2|40087.2|40080.2|40059.7|40052.7|46
1728916800000|2024-10-14 14:40:00|40079.7|40072.7|40064.7|40057.7|40084.7|40077.7|40059.7|40052.7|34
1728917100000|2024-10-14 14:45:00|40059.7|40052.7|40054.7|40047.7|40082.2|40075.2|40044.7|40037.7|36
1728917400000|2024-10-14 14:50:00|40052.2|40045.2|40049.7|40042.7|40057.2|40050.2|40014.7|40007.7|52
1728917700000|2024-10-14 14:55:00|40052.2|40045.2|40022.2|40015.2|40052.2|40045.2|40004.7|39997.7|42
1728918000000|2024-10-14 15:00:00|40019.7|40012.7|40009.7|40002.7|40024.7|40017.7|39982.2|39975.2|176
1728918300000|2024-10-14 15:05:00|40007.2|40000.2|40032.2|40025.2|40032.2|40025.2|40004.7|39997.7|23
1728918600000|2024-10-14 15:10:00|40029.7|40022.7|40074.7|40067.7|40074.7|40067.7|40029.7|40022.7|89
1728918900000|2024-10-14 15:15:00|40072.2|40065.2|40062.2|40055.2|40074.7|40067.7|40054.7|40047.7|22
1728919200000|2024-10-14 15:20:00|40064.7|40057.7|40049.7|40042.7|40077.2|40070.2|40032.2|40025.2|17
1728919500000|2024-10-14 15:25:00|40044.7|40037.7|40029.7|40022.7|40054.7|40047.7|40014.7|40007.7|39
1728919800000|2024-10-14 15:30:00|40027.2|40020.2|40039.7|40032.7|40044.7|40037.7|40009.7|40002.7|79
1728920100000|2024-10-14 15:35:00|40042.2|40035.2|40059.7|40052.7|40069.7|40062.7|40039.7|40032.7|112
1728920400000|2024-10-14 15:40:00|40057.2|40050.2|40049.7|40042.7|40062.2|40055.2|40039.7|40032.7|24
1728920700000|2024-10-14 15:45:00|40047.2|40040.2|40069.7|40062.7|40069.7|40062.7|40047.2|40040.2|43
1728921000000|2024-10-14 15:50:00|40067.2|40060.2|40084.7|40077.7|40084.7|40077.7|40059.7|40052.7|91
1728921300000|2024-10-14 15:55:00|40082.2|40075.2|40074.7|40067.7|40084.7|40077.7|40072.2|40065.2|40
1728921600000|2024-10-14 16:00:00|40072.2|40065.2|40082.2|40075.2|40089.7|40082.7|40067.2|40060.2|21
1728921900000|2024-10-14 16:05:00|40079.7|40072.7|40089.7|40082.7|40092.2|40085.2|40077.2|40070.2|47
1728922200000|2024-10-14 16:10:00|40087.2|40080.2|40097.2|40090.2|40099.7|40092.7|40087.2|40080.2|37
1728922500000|2024-10-14 16:15:00|40099.7|40092.7|40077.2|40070.2|40099.7|40092.7|40072.2|40065.2|29
1728922800000|2024-10-14 16:20:00|40074.7|40067.7|40082.2|40075.2|40089.7|40082.7|40072.2|40065.2|11
1728923100000|2024-10-14 16:25:00|40084.7|40077.7|40079.7|40072.7|40084.7|40077.7|40069.7|40062.7|14
1728923400000|2024-10-14 16:30:00|40082.2|40075.2|40074.7|40067.7|40087.2|40080.2|40074.7|40067.7|10
1728923700000|2024-10-14 16:35:00|40077.2|40070.2|40089.7|40082.7|40094.7|40087.7|40077.2|40070.2|13
1728924000000|2024-10-14 16:40:00|40092.2|40085.2|40097.2|40090.2|40099.7|40092.7|40079.7|40072.7|13
1728924300000|2024-10-14 16:45:00|40094.7|40087.7|40094.7|40087.7|40104.7|40097.7|40089.7|40082.7|15
1728924600000|2024-10-14 16:50:00|40097.2|40090.2|40104.7|40097.7|40107.2|40100.2|40092.2|40085.2|18
1728924900000|2024-10-14 16:55:00|40102.2|40095.2|40109.7|40102.7|40114.7|40107.7|40099.7|40092.7|45
1728925200000|2024-10-14 17:00:00|40112.2|40105.2|40114.7|40107.7|40122.2|40115.2|40109.7|40102.7|53
1728925500000|2024-10-14 17:05:00|40112.2|40105.2|40079.7|40072.7|40112.2|40105.2|40079.7|40072.7|11
1728925800000|2024-10-14 17:10:00|40082.2|40075.2|40067.2|40060.2|40084.7|40077.7|40059.7|40052.7|5
1728926100000|2024-10-14 17:15:00|40064.7|40057.7|40067.2|40060.2|40074.7|40067.7|40062.2|40055.2|10
1728926400000|2024-10-14 17:20:00|40064.7|40057.7|40074.7|40067.7|40077.2|40070.2|40064.7|40057.7|11
1728926700000|2024-10-14 17:25:00|40079.7|40072.7|40079.7|40072.7|40087.2|40080.2|40074.7|40067.7|4
1728927000000|2024-10-14 17:30:00|40082.2|40075.2|40084.7|40077.7|40084.7|40077.7|40072.2|40065.2|10
1728927300000|2024-10-14 17:35:00|40082.2|40075.2|40094.7|40087.7|40102.2|40095.2|40079.7|40072.7|13
1728927600000|2024-10-14 17:40:00|40092.2|40085.2|40089.7|40082.7|40104.7|40097.7|40087.2|40080.2|12
1728927900000|2024-10-14 17:45:00|40087.2|40080.2|40089.7|40082.7|40099.7|40092.7|40084.7|40077.7|10
1728928200000|2024-10-14 17:50:00|40087.2|40080.2|40087.2|40080.2|40089.7|40082.7|40079.7|40072.7|49
1728928500000|2024-10-14 17:55:00|40089.7|40082.7|40089.7|40082.7|40094.7|40087.7|40084.7|40077.7|7
1728928800000|2024-10-14 18:00:00|40084.7|40077.7|40074.7|40067.7|40084.7|40077.7|40069.7|40062.7|30
1728929100000|2024-10-14 18:05:00|40077.2|40070.2|40102.2|40095.2|40107.2|40100.2|40074.7|40067.7|44
1728929400000|2024-10-14 18:10:00|40104.7|40097.7|40109.7|40102.7|40109.7|40102.7|40099.7|40092.7|19
1728929700000|2024-10-14 18:15:00|40107.2|40100.2|40114.7|40107.7|40117.2|40110.2|40107.2|40100.2|51
1728930000000|2024-10-14 18:20:00|40119.7|40112.7|40119.7|40112.7|40129.7|40122.7|40112.2|40105.2|34
1728930300000|2024-10-14 18:25:00|40117.2|40110.2|40114.7|40107.7|40127.2|40120.2|40114.7|40107.7|28
1728930600000|2024-10-14 18:30:00|40117.2|40110.2|40119.7|40112.7|40124.7|40117.7|40114.7|40107.7|11
1728930900000|2024-10-14 18:35:00|40124.7|40117.7|40134.7|40127.7|40134.7|40127.7|40117.2|40110.2|28
1728931200000|2024-10-14 18:40:00|40129.7|40122.7|40137.2|40130.2|40144.7|40137.7|40129.7|40122.7|22
1728931500000|2024-10-14 18:45:00|40139.7|40132.7|40127.2|40120.2|40144.7|40137.7|40124.7|40117.7|17
1728931800000|2024-10-14 18:50:00|40124.7|40117.7|40127.2|40120.2|40129.7|40122.7|40124.7|40117.7|39
1728932100000|2024-10-14 18:55:00|40124.7|40117.7|40102.2|40095.2|40129.7|40122.7|40102.2|40095.2|108
1728932400000|2024-10-14 19:00:00|40099.7|40092.7|40069.7|40062.7|40112.2|40105.2|40067.2|40060.2|68
1728932700000|2024-10-14 19:05:00|40072.2|40065.2|40084.7|40077.7|40089.7|40082.7|40057.2|40050.2|19
1728933000000|2024-10-14 19:10:00|40082.2|40075.2|40087.2|40080.2|40089.7|40082.7|40069.7|40062.7|11
1728933300000|2024-10-14 19:15:00|40084.7|40077.7|40094.7|40087.7|40097.2|40090.2|40079.7|40072.7|36
1728933600000|2024-10-14 19:20:00|40092.2|40085.2|40092.2|40085.2|40099.7|40092.7|40087.2|40080.2|18
1728933900000|2024-10-14 19:25:00|40094.7|40087.7|40099.7|40092.7|40109.7|40102.7|40089.7|40082.7|56
1728934200000|2024-10-14 19:30:00|40097.2|40090.2|40094.7|40087.7|40102.2|40095.2|40089.7|40082.7|37
1728934500000|2024-10-14 19:35:00|40092.2|40085.2|40094.7|40087.7|40109.7|40102.7|40087.2|40080.2|79
1728934800000|2024-10-14 19:40:00|40099.7|40092.7|40122.2|40115.2|40124.7|40117.7|40094.7|40087.7|65
1728935100000|2024-10-14 19:45:00|40119.7|40112.7|40114.7|40107.7|40127.2|40120.2|40104.7|40097.7|43
1728935400000|2024-10-14 19:50:00|40117.2|40110.2|40084.7|40077.7|40117.2|40110.2|40084.7|40077.7|73
1728935700000|2024-10-14 19:55:00|40082.2|40075.2|40084.7|40077.7|40094.7|40087.7|40069.7|40062.7|145
1728936000000|2024-10-14 20:00:00|40089.7|40082.7|40069.7|40062.7|40102.2|40095.2|40069.7|40062.7|102
1728936300000|2024-10-14 20:05:00|40072.2|40065.2|40082.2|40075.2|40082.2|40075.2|40067.2|40060.2|12
1728936600000|2024-10-14 20:10:00|40079.7|40072.7|40077.2|40070.2|40089.7|40082.7|40077.2|40070.2|7
1728936900000|2024-10-14 20:15:00|40079.7|40072.7|40082.2|40075.2|40084.7|40077.7|40069.7|40062.7|6
1728937200000|2024-10-14 20:20:00|40079.7|40072.7|40077.2|40070.2|40079.7|40072.7|40074.7|40067.7|7
1728937500000|2024-10-14 20:25:00|40074.7|40067.7|40084.7|40077.7|40084.7|40077.7|40074.7|40067.7|6
1728937800000|2024-10-14 20:30:00|40082.2|40075.2|40077.2|40070.2|40084.7|40077.7|40077.2|40070.2|25
1728938100000|2024-10-14 20:35:00|40074.7|40067.7|40089.7|40082.7|40089.7|40082.7|40074.7|40067.7|4
1728938400000|2024-10-14 20:40:00|40084.7|40077.7|40089.7|40082.7|40104.7|40097.7|40074.7|40067.7|28
1728938700000|2024-10-14 20:45:00|40087.2|40080.2|40099.7|40092.7|40102.2|40095.2|40087.2|40080.2|16
1728939000000|2024-10-14 20:50:00|40104.7|40097.7|40099.7|40092.7|40109.7|40102.7|40097.2|40090.2|11
1728939300000|2024-10-14 20:55:00|40104.7|40097.7|40131.2|40116.2|40138.7|40127.7|40104.7|40097.7|60
1728939600000|2024-10-14 21:00:00|40128.7|40113.7|40128.7|40113.7|40153.7|40138.7|40126.2|40111.2|7
1728939900000|2024-10-14 21:05:00|40131.2|40116.2|40136.2|40121.2|40136.2|40121.2|40131.2|40116.2|1
1728940200000|2024-10-14 21:10:00|40138.7|40123.7|40145|40115|40146.3|40123.7|40136.2|40113.6|4502
1728940500000|2024-10-14 21:15:00|40147.9|40117.9|40148.4|40118.4|40148.5|40118.5|40142.3|40112.3|0
1728940800000|2024-10-14 21:20:00|40147.1|40117.1|40151.7|40121.7|40152.3|40122.3|40147.1|40117.1|0
1728941100000|2024-10-14 21:25:00|40152.2|40122.2|40152.9|40122.9|40153.1|40123.1|40152.1|40122.1|0
1728941400000|2024-10-14 21:30:00|40153.1|40123.1|40152.8|40122.8|40153.1|40123.1|40152.7|40122.7|0
1728941700000|2024-10-14 21:35:00|40153.3|40123.3|40152.2|40122.2|40153.3|40123.3|40151.8|40121.8|0
1728942000000|2024-10-14 21:40:00|40152.7|40122.7|40150.5|40120.5|40152.7|40122.7|40148.7|40118.7|0
1728942300000|2024-10-14 21:45:00|40150.1|40120.1|40146.2|40116.2|40150.1|40120.1|40146.2|40116.2|0
1728942600000|2024-10-14 21:50:00|40145.4|40115.4|40144.7|40114.7|40146.5|40116.5|40144.7|40114.7|0
1728942900000|2024-10-14 21:55:00|40145.8|40115.8|40147.3|40117.3|40149.9|40119.9|40145.8|40115.8|0
1728943200000|2024-10-14 22:00:00|40154.2|40124.2|40138.7|40123.7|40154.2|40124.2|40116.2|40101.2|17
1728943500000|2024-10-14 22:05:00|40128.7|40113.7|40131.2|40116.2|40133.7|40118.7|40128.7|40113.7|6
1728943800000|2024-10-14 22:10:00|40133.7|40118.7|40146.2|40131.2|40158.7|40143.7|40118.7|40103.7|145
1728944100000|2024-10-14 22:15:00|40148.7|40133.7|40161.2|40146.2|40161.2|40146.2|40148.7|40133.7|10
1728944400000|2024-10-14 22:20:00|40163.7|40148.7|40186.2|40171.2|40188.7|40173.7|40163.7|40148.7|35
1728944700000|2024-10-14 22:25:00|40191.2|40176.2|40211.2|40196.2|40218.7|40203.7|40191.2|40176.2|40
1728945000000|2024-10-14 22:30:00|40213.7|40198.7|40186.2|40171.2|40216.2|40201.2|40178.7|40163.7|12
1728945300000|2024-10-14 22:35:00|40183.7|40168.7|40176.2|40161.2|40186.2|40171.2|40173.7|40158.7|8
1728945600000|2024-10-14 22:40:00|40181.2|40166.2|40183.7|40168.7|40188.7|40173.7|40181.2|40166.2|9
1728945900000|2024-10-14 22:45:00|40193.7|40178.7|40196.2|40181.2|40198.7|40183.7|40193.7|40178.7|13
1728946200000|2024-10-14 22:50:00|40193.7|40178.7|40166.4|40151.4|40193.7|40178.7|40161.2|40146.2|30
1728946500000|2024-10-14 22:55:00|40168.9|40153.9|40168.9|40153.9|40173.9|40158.9|40166.4|40151.4|3
1728946800000|2024-10-14 23:00:00|40171.4|40156.4|40166.4|40151.4|40178.9|40163.9|40156.4|40141.4|34
1728947100000|2024-10-14 23:05:00|40163.9|40148.9|40158.9|40143.9|40163.9|40148.9|40151.4|40136.4|1
1728947400000|2024-10-14 23:10:00|40161.4|40146.4|40166.4|40151.4|40176.4|40161.4|40161.4|40146.4|5
1728947700000|2024-10-14 23:15:00|40163.9|40148.9|40158.9|40143.9|40166.4|40151.4|40153.9|40138.9|5
1728948000000|2024-10-14 23:20:00|40156.4|40141.4|40151.4|40136.4|40156.4|40141.4|40143.9|40128.9|7
1728948300000|2024-10-14 23:25:00|40153.9|40138.9|40141.4|40126.4|40161.4|40146.4|40133.9|40118.9|19
1728948600000|2024-10-14 23:30:00|40138.9|40123.9|40137.4|40130.4|40159.9|40152.9|40117.4|40110.4|3540
1728948900000|2024-10-14 23:35:00|40134.9|40127.9|40142.4|40135.4|40154.9|40147.9|40124.9|40117.9|57
1728949200000|2024-10-14 23:40:00|40139.9|40132.9|40117.4|40110.4|40147.4|40140.4|40112.4|40105.4|71
1728949500000|2024-10-14 23:45:00|40114.9|40107.9|40132.4|40125.4|40172.4|40165.4|40107.4|40100.4|143
1728949800000|2024-10-14 23:50:00|40134.9|40127.9|40137.4|40130.4|40162.4|40155.4|40134.9|40127.9|50
1728950100000|2024-10-14 23:55:00|40134.9|40127.9|40037.4|40030.4|40147.4|40140.4|40027.4|40020.4|193
1728950400000|2024-10-15 00:00:00|40094.9|40087.9|40067.4|40060.4|40109.9|40102.9|40027.4|40020.4|663
1728950700000|2024-10-15 00:05:00|40069.9|40062.9|40054.9|40047.9|40117.4|40110.4|40052.4|40045.4|330
1728951000000|2024-10-15 00:10:00|40052.4|40045.4|40097.4|40090.4|40114.9|40107.9|40052.4|40045.4|247
1728951300000|2024-10-15 00:15:00|40094.9|40087.9|40142.4|40135.4|40152.4|40145.4|40092.4|40085.4|306
1728951600000|2024-10-15 00:20:00|40144.9|40137.9|40112.4|40105.4|40149.9|40142.9|40107.4|40100.4|180
1728951900000|2024-10-15 00:25:00|40109.9|40102.9|40099.9|40092.9|40119.9|40112.9|40069.9|40062.9|193
1728952200000|2024-10-15 00:30:00|40112.4|40105.4|40087.4|40080.4|40114.9|40107.9|40069.9|40062.9|195
1728952500000|2024-10-15 00:35:00|40084.9|40077.9|40099.9|40092.9|40127.4|40120.4|40077.4|40070.4|119
1728952800000|2024-10-15 00:40:00|40097.4|40090.4|40079.9|40072.9|40122.4|40115.4|40074.9|40067.9|146
1728953100000|2024-10-15 00:45:00|40077.4|40070.4|40024.9|40017.9|40077.4|40070.4|39969.9|39962.9|403
1728953400000|2024-10-15 00:50:00|40027.4|40020.4|40012.4|40005.4|40034.9|40027.9|39982.4|39975.4|100
1728953700000|2024-10-15 00:55:00|40014.9|40007.9|40009.9|40002.9|40037.4|40030.4|40007.4|40000.4|143
1728954000000|2024-10-15 01:00:00|40012.4|40005.4|39982.4|39975.4|40027.4|40020.4|39974.9|39967.9|101
1728954300000|2024-10-15 01:05:00|39984.9|39977.9|39997.4|39990.4|40002.4|39995.4|39977.4|39970.4|104
1728954600000|2024-10-15 01:10:00|39999.9|39992.9|40027.4|40020.4|40034.9|40027.9|39992.4|39985.4|115
1728954900000|2024-10-15 01:15:00|40024.9|40017.9|40064.9|40057.9|40067.4|40060.4|40002.4|39995.4|308
1728955200000|2024-10-15 01:20:00|40062.4|40055.4|40034.9|40027.9|40067.4|40060.4|40027.4|40020.4|129
1728955500000|2024-10-15 01:25:00|40032.4|40025.4|40019.9|40012.9|40034.9|40027.9|40009.9|40002.9|57
1728955800000|2024-10-15 01:30:00|40014.9|40007.9|40047.4|40040.4|40057.4|40050.4|40009.9|40002.9|150
1728956100000|2024-10-15 01:35:00|40044.9|40037.9|40094.9|40087.9|40104.9|40097.9|40024.9|40017.9|139
1728956400000|2024-10-15 01:40:00|40092.4|40085.4|40139.9|40132.9|40147.4|40140.4|40092.4|40085.4|215
1728956700000|2024-10-15 01:45:00|40142.4|40135.4|40177.4|40170.4|40189.9|40182.9|40114.9|40107.9|416
1728957000000|2024-10-15 01:50:00|40174.9|40167.9|40249.9|40242.9|40257.4|40250.4|40172.4|40165.4|462
1728957300000|2024-10-15 01:55:00|40247.4|40240.4|40214.9|40207.9|40249.9|40242.9|40187.4|40180.4|196
1728957600000|2024-10-15 02:00:00|40212.4|40205.4|40254.9|40247.9|40269.9|40262.9|40194.9|40187.9|422
1728957900000|2024-10-15 02:05:00|40252.4|40245.4|40239.9|40232.9|40274.9|40267.9|40229.9|40222.9|198
1728958200000|2024-10-15 02:10:00|40237.4|40230.4|40237.4|40230.4|40254.9|40247.9|40224.9|40217.9|74
1728958500000|2024-10-15 02:15:00|40234.9|40227.9|40252.4|40245.4|40259.9|40252.9|40229.9|40222.9|81
1728958800000|2024-10-15 02:20:00|40254.9|40247.9|40254.9|40247.9|40274.9|40267.9|40247.4|40240.4|93
1728959100000|2024-10-15 02:25:00|40257.4|40250.4|40252.4|40245.4|40267.4|40260.4|40247.4|40240.4|79
1728959400000|2024-10-15 02:30:00|40249.9|40242.9|40257.4|40250.4|40289.9|40282.9|40249.9|40242.9|84
1728959700000|2024-10-15 02:35:00|40254.9|40247.9|40242.4|40235.4|40257.4|40250.4|40227.4|40220.4|32
1728960000000|2024-10-15 02:40:00|40244.9|40237.9|40234.9|40227.9|40252.4|40245.4|40229.9|40222.9|78
1728960300000|2024-10-15 02:45:00|40237.4|40230.4|40252.4|40245.4|40254.9|40247.9|40237.4|40230.4|50
1728960600000|2024-10-15 02:50:00|40249.9|40242.9|40239.9|40232.9|40259.9|40252.9|40227.4|40220.4|57
1728960900000|2024-10-15 02:55:00|40237.4|40230.4|40217.4|40210.4|40242.4|40235.4|40217.4|40210.4|43
1728961200000|2024-10-15 03:00:00|40219.9|40212.9|40194.9|40187.9|40229.9|40222.9|40189.9|40182.9|51
1728961500000|2024-10-15 03:05:00|40197.4|40190.4|40199.9|40192.9|40204.9|40197.9|40184.9|40177.9|51
1728961800000|2024-10-15 03:10:00|40202.4|40195.4|40207.4|40200.4|40219.9|40212.9|40194.9|40187.9|28
1728962100000|2024-10-15 03:15:00|40204.9|40197.9|40194.9|40187.9|40207.4|40200.4|40189.9|40182.9|47
1728962400000|2024-10-15 03:20:00|40197.4|40190.4|40202.4|40195.4|40214.9|40207.9|40194.9|40187.9|32
1728962700000|2024-10-15 03:25:00|40204.9|40197.9|40199.9|40192.9|40209.9|40202.9|40182.4|40175.4|79
1728963000000|2024-10-15 03:30:00|40202.4|40195.4|40224.9|40217.9|40229.9|40222.9|40164.9|40157.9|128
1728963300000|2024-10-15 03:35:00|40227.4|40220.4|40222.4|40215.4|40227.4|40220.4|40184.9|40177.9|121
1728963600000|2024-10-15 03:40:00|40224.9|40217.9|40199.9|40192.9|40239.9|40232.9|40192.4|40185.4|64
1728963900000|2024-10-15 03:45:00|40202.4|40195.4|40184.9|40177.9|40202.4|40195.4|40169.9|40162.9|62
1728964200000|2024-10-15 03:50:00|40182.4|40175.4|40134.9|40127.9|40182.4|40175.4|40127.4|40120.4|122
1728964500000|2024-10-15 03:55:00|40132.4|40125.4|40157.4|40150.4|40159.9|40152.9|40112.4|40105.4|72
1728964800000|2024-10-15 04:00:00|40159.9|40152.9|40167.4|40160.4|40177.4|40170.4|40144.9|40137.9|104
1728965100000|2024-10-15 04:05:00|40169.9|40162.9|40152.4|40145.4|40174.9|40167.9|40139.9|40132.9|46
1728965400000|2024-10-15 04:10:00|40154.9|40147.9|40139.9|40132.9|40169.9|40162.9|40139.9|40132.9|46
1728965700000|2024-10-15 04:15:00|40142.4|40135.4|40132.4|40125.4|40152.4|40145.4|40119.9|40112.9|50
1728966000000|2024-10-15 04:20:00|40134.9|40127.9|40162.4|40155.4|40167.4|40160.4|40127.4|40120.4|20
1728966300000|2024-10-15 04:25:00|40159.9|40152.9|40147.4|40140.4|40169.9|40162.9|40137.4|40130.4|35
1728966600000|2024-10-15 04:30:00|40149.9|40142.9|40162.4|40155.4|40167.4|40160.4|40137.4|40130.4|37
1728966900000|2024-10-15 04:35:00|40164.9|40157.9|40147.4|40140.4|40184.9|40177.9|40139.9|40132.9|46
1728967200000|2024-10-15 04:40:00|40149.9|40142.9|40142.4|40135.4|40162.4|40155.4|40132.4|40125.4|69
1728967500000|2024-10-15 04:45:00|40144.9|40137.9|40164.9|40157.9|40169.9|40162.9|40139.9|40132.9|41
1728967800000|2024-10-15 04:50:00|40162.4|40155.4|40134.9|40127.9|40172.4|40165.4|40129.9|40122.9|129
1728968100000|2024-10-15 04:55:00|40137.4|40130.4|40129.9|40122.9|40152.4|40145.4|40119.9|40112.9|76
1728968400000|2024-10-15 05:00:00|40127.4|40120.4|40132.4|40125.4|40134.9|40127.9|40117.4|40110.4|48
1728968700000|2024-10-15 05:05:00|40129.9|40122.9|40129.9|40122.9|40144.9|40137.9|40109.9|40102.9|82
1728969000000|2024-10-15 05:10:00|40127.4|40120.4|40107.4|40100.4|40132.4|40125.4|40102.4|40095.4|83
1728969300000|2024-10-15 05:15:00|40104.9|40097.9|40092.4|40085.4|40119.9|40112.9|40092.4|40085.4|187
1728969600000|2024-10-15 05:20:00|40094.9|40087.9|40087.4|40080.4|40104.9|40097.9|40082.4|40075.4|119
1728969900000|2024-10-15 05:25:00|40089.9|40082.9|40037.4|40030.4|40089.9|40082.9|40034.9|40027.9|293
1728970200000|2024-10-15 05:30:00|40039.9|40032.9|39952.4|39945.4|40039.9|40032.9|39939.9|39932.9|762
1728970500000|2024-10-15 05:35:00|39954.9|39947.9|39997.4|39990.4|40007.4|40000.4|39942.4|39935.4|220
1728970800000|2024-10-15 05:40:00|39999.9|39992.9|39992.4|39985.4|40004.9|39997.9|39964.9|39957.9|118
1728971100000|2024-10-15 05:45:00|39994.9|39987.9|40037.4|40030.4|40042.4|40035.4|39992.4|39985.4|171
1728971400000|2024-10-15 05:50:00|40039.9|40032.9|40052.4|40045.4|40084.9|40077.9|40032.4|40025.4|241
1728971700000|2024-10-15 05:55:00|40054.9|40047.9|39984.9|39977.9|40054.9|40047.9|39959.9|39952.9|1028
1728972000000|2024-10-15 06:00:00|39974.9|39967.9|39922.4|39915.4|39974.9|39967.9|39904.9|39897.9|1057
1728972300000|2024-10-15 06:05:00|39924.9|39917.9|39914.9|39907.9|39944.9|39937.9|39912.4|39905.4|288
1728972600000|2024-10-15 06:10:00|39912.4|39905.4|39897.4|39890.4|39917.4|39910.4|39892.4|39885.4|253
1728972900000|2024-10-15 06:15:00|39899.9|39892.9|39894.9|39887.9|39902.4|39895.4|39884.9|39877.9|103
1728973200000|2024-10-15 06:20:00|39892.4|39885.4|39879.9|39872.9|39892.4|39885.4|39867.4|39860.4|79
1728973500000|2024-10-15 06:25:00|39884.9|39877.9|39879.9|39872.9|39897.4|39890.4|39872.4|39865.4|74
1728973800000|2024-10-15 06:30:00|39874.9|39867.9|39879.9|39872.9|39887.4|39880.4|39867.4|39860.4|93
1728974100000|2024-10-15 06:35:00|39884.9|39877.9|39877.4|39870.4|39897.4|39890.4|39877.4|39870.4|56
1728974400000|2024-10-15 06:40:00|39879.9|39872.9|39847.4|39840.4|39884.9|39877.9|39842.4|39835.4|35
1728974700000|2024-10-15 06:45:00|39849.9|39842.9|39879.9|39872.9|39887.4|39880.4|39849.9|39842.9|40
1728975000000|2024-10-15 06:50:00|39882.4|39875.4|39877.4|39870.4|39887.4|39880.4|39867.4|39860.4|47
1728975300000|2024-10-15 06:55:00|39874.9|39867.9|39832.4|39825.4|39899.9|39892.9|39799.9|39792.9|509
1728975600000|2024-10-15 07:00:00|39834.9|39827.9|39847.4|39840.4|39854.9|39847.9|39812.4|39805.4|159
1728975900000|2024-10-15 07:05:00|39842.4|39835.4|39847.4|39840.4|39857.4|39850.4|39799.9|39792.9|90
1728976200000|2024-10-15 07:10:00|39849.9|39842.9|39852.4|39845.4|39872.4|39865.4|39837.4|39830.4|95
1728976500000|2024-10-15 07:15:00|39849.9|39842.9|39819.9|39812.9|39852.4|39845.4|39814.9|39807.9|108
1728976800000|2024-10-15 07:20:00|39817.4|39810.4|39792.4|39785.4|39827.4|39820.4|39789.9|39782.9|80
1728977100000|2024-10-15 07:25:00|39794.9|39787.9|39807.4|39800.4|39819.9|39812.9|39792.4|39785.4|80
1728977400000|2024-10-15 07:30:00|39812.4|39805.4|39814.9|39807.9|39847.4|39840.4|39797.4|39790.4|231
1728977700000|2024-10-15 07:35:00|39817.4|39810.4|39852.4|39845.4|39867.4|39860.4|39807.4|39800.4|86
1728978000000|2024-10-15 07:40:00|39849.9|39842.9|39829.9|39822.9|39862.4|39855.4|39822.4|39815.4|54
1728978300000|2024-10-15 07:45:00|39827.4|39820.4|39854.9|39847.9|39854.9|39847.9|39822.4|39815.4|57
1728978600000|2024-10-15 07:50:00|39852.4|39845.4|39832.4|39825.4|39852.4|39845.4|39819.9|39812.9|45
1728978900000|2024-10-15 07:55:00|39829.9|39822.9|39817.4|39810.4|39854.9|39847.9|39817.4|39810.4|83
1728979200000|2024-10-15 08:00:00|39812.4|39805.4|39769.9|39762.9|39812.4|39805.4|39767.4|39760.4|237
1728979500000|2024-10-15 08:05:00|39772.4|39765.4|39792.4|39785.4|39799.9|39792.9|39747.4|39740.4|137
1728979800000|2024-10-15 08:10:00|39794.9|39787.9|39732.4|39725.4|39797.4|39790.4|39729.9|39722.9|110
1728980100000|2024-10-15 08:15:00|39729.9|39722.9|39717.4|39710.4|39739.9|39732.9|39709.9|39702.9|191
1728980400000|2024-10-15 08:20:00|39714.9|39707.9|39697.4|39690.4|39729.9|39722.9|39679.9|39672.9|194
1728980700000|2024-10-15 08:25:00|39694.9|39687.9|39707.4|39700.4|39709.9|39702.9|39682.4|39675.4|65
1728981000000|2024-10-15 08:30:00|39704.9|39697.9|39729.9|39722.9|39732.4|39725.4|39692.4|39685.4|114
1728981300000|2024-10-15 08:35:00|39727.4|39720.4|39729.9|39722.9|39737.4|39730.4|39717.4|39710.4|42
1728981600000|2024-10-15 08:40:00|39727.4|39720.4|39752.4|39745.4|39754.9|39747.9|39707.4|39700.4|56
1728981900000|2024-10-15 08:45:00|39749.9|39742.9|39769.9|39762.9|39769.9|39762.9|39739.9|39732.9|64
1728982200000|2024-10-15 08:50:00|39767.4|39760.4|39757.4|39750.4|39799.9|39792.9|39757.4|39750.4|64
1728982500000|2024-10-15 08:55:00|39759.9|39752.9|39769.9|39762.9|39774.9|39767.9|39752.4|39745.4|68
1728982800000|2024-10-15 09:00:00|39774.9|39767.9|39754.9|39747.9|39779.9|39772.9|39742.4|39735.4|16
1728983100000|2024-10-15 09:05:00|39752.4|39745.4|39734.9|39727.9|39754.9|39747.9|39722.4|39715.4|51
1728983400000|2024-10-15 09:10:00|39732.4|39725.4|39739.9|39732.9|39744.9|39737.9|39722.4|39715.4|8
1728983700000|2024-10-15 09:15:00|39737.4|39730.4|39744.9|39737.9|39764.9|39757.9|39737.4|39730.4|34
1728984000000|2024-10-15 09:20:00|39747.4|39740.4|39732.4|39725.4|39749.9|39742.9|39724.9|39717.9|36
1728984300000|2024-10-15 09:25:00|39734.9|39727.9|39749.9|39742.9|39754.9|39747.9|39729.9|39722.9|5
1728984600000|2024-10-15 09:30:00|39747.4|39740.4|39732.4|39725.4|39754.9|39747.9|39729.9|39722.9|19
1728984900000|2024-10-15 09:35:00|39734.9|39727.9|39712.4|39705.4|39737.4|39730.4|39687.4|39680.4|15
1728985200000|2024-10-15 09:40:00|39709.9|39702.9|39709.9|39702.9|39714.9|39707.9|39697.4|39690.4|3
1728985500000|2024-10-15 09:45:00|39707.4|39700.4|39697.4|39690.4|39709.9|39702.9|39682.4|39675.4|32
1728985800000|2024-10-15 09:50:00|39694.9|39687.9|39714.9|39707.9|39722.4|39715.4|39692.4|39685.4|7
1728986100000|2024-10-15 09:55:00|39712.4|39705.4|39702.4|39695.4|39714.9|39707.9|39692.4|39685.4|30
1728986400000|2024-10-15 10:00:00|39704.9|39697.9|39739.9|39732.9|39744.9|39737.9|39697.4|39690.4|11
1728986700000|2024-10-15 10:05:00|39737.4|39730.4|39724.9|39717.9|39737.4|39730.4|39717.4|39710.4|14
1728987000000|2024-10-15 10:10:00|39727.4|39720.4|39742.4|39735.4|39744.9|39737.9|39724.9|39717.9|9
1728987300000|2024-10-15 10:15:00|39739.9|39732.9|39742.4|39735.4|39752.4|39745.4|39737.4|39730.4|16
1728987600000|2024-10-15 10:20:00|39739.9|39732.9|39767.4|39760.4|39774.9|39767.9|39739.9|39732.9|37
1728987900000|2024-10-15 10:25:00|39764.9|39757.9|39759.9|39752.9|39774.9|39767.9|39752.4|39745.4|17
1728988200000|2024-10-15 10:30:00|39757.4|39750.4|39794.9|39787.9|39794.9|39787.9|39754.9|39747.9|16
1728988500000|2024-10-15 10:35:00|39792.4|39785.4|39799.9|39792.9|39812.4|39805.4|39784.9|39777.9|23
1728988800000|2024-10-15 10:40:00|39802.4|39795.4|39802.4|39795.4|39804.9|39797.9|39787.4|39780.4|15
1728989100000|2024-10-15 10:45:00|39804.9|39797.9|39817.4|39810.4|39819.9|39812.9|39802.4|39795.4|13
1728989400000|2024-10-15 10:50:00|39819.9|39812.9|39814.9|39807.9|39827.4|39820.4|39804.9|39797.9|55
1728989700000|2024-10-15 10:55:00|39817.4|39810.4|39814.9|39807.9|39834.9|39827.9|39809.9|39802.9|32
1728990000000|2024-10-15 11:00:00|39817.4|39810.4|39827.4|39820.4|39834.9|39827.9|39817.4|39810.4|32
1728990300000|2024-10-15 11:05:00|39824.9|39817.9|39839.9|39832.9|39852.4|39845.4|39819.9|39812.9|69
1728990600000|2024-10-15 11:10:00|39837.4|39830.4|39814.9|39807.9|39839.9|39832.9|39812.4|39805.4|16
1728990900000|2024-10-15 11:15:00|39817.4|39810.4|39824.9|39817.9|39832.4|39825.4|39814.9|39807.9|9
1728991200000|2024-10-15 11:20:00|39827.4|39820.4|39839.9|39832.9|39849.9|39842.9|39814.9|39807.9|33
1728991500000|2024-10-15 11:25:00|39842.4|39835.4|39849.9|39842.9|39859.9|39852.9|39839.9|39832.9|32
1728991800000|2024-10-15 11:30:00|39852.4|39845.4|39864.9|39857.9|39867.4|39860.4|39847.4|39840.4|16
1728992100000|2024-10-15 11:35:00|39862.4|39855.4|39854.9|39847.9|39874.9|39867.9|39847.4|39840.4|37
1728992400000|2024-10-15 11:40:00|39857.4|39850.4|39892.4|39885.4|39894.9|39887.9|39847.4|39840.4|26
1728992700000|2024-10-15 11:45:00|39889.9|39882.9|39879.9|39872.9|39914.9|39907.9|39874.9|39867.9|43
1728993000000|2024-10-15 11:50:00|39882.4|39875.4|39909.9|39902.9|39914.9|39907.9|39879.9|39872.9|21
1728993300000|2024-10-15 11:55:00|39907.4|39900.4|39894.9|39887.9|39909.9|39902.9|39884.9|39877.9|18
1728993600000|2024-10-15 12:00:00|39892.4|39885.4|39904.9|39897.9|39914.9|39907.9|39889.9|39882.9|25
1728993900000|2024-10-15 12:05:00|39907.4|39900.4|39904.9|39897.9|39917.4|39910.4|39899.9|39892.9|9
1728994200000|2024-10-15 12:10:00|39907.4|39900.4|39877.4|39870.4|39907.4|39900.4|39872.4|39865.4|23
1728994500000|2024-10-15 12:15:00|39879.9|39872.9|39884.9|39877.9|39889.9|39882.9|39879.9|39872.9|15
1728994800000|2024-10-15 12:20:00|39882.4|39875.4|39854.9|39847.9|39887.4|39880.4|39849.9|39842.9|40
1728995100000|2024-10-15 12:25:00|39857.4|39850.4|39862.4|39855.4|39874.9|39867.9|39852.4|39845.4|33
1728995400000|2024-10-15 12:30:00|39857.4|39850.4|39802.4|39795.4|39857.4|39850.4|39794.9|39787.9|132
1728995700000|2024-10-15 12:35:00|39799.9|39792.9|39779.9|39772.9|39799.9|39792.9|39762.4|39755.4|170
1728996000000|2024-10-15 12:40:00|39777.4|39770.4|39804.9|39797.9|39804.9|39797.9|39767.4|39760.4|19
1728996300000|2024-10-15 12:45:00|39802.4|39795.4|39829.9|39822.9|39832.4|39825.4|39797.4|39790.4|24
1728996600000|2024-10-15 12:50:00|39827.4|39820.4|39822.4|39815.4|39842.4|39835.4|39809.9|39802.9|11
1728996900000|2024-10-15 12:55:00|39824.9|39817.9|39802.4|39795.4|39829.9|39822.9|39794.9|39787.9|30
1728997200000|2024-10-15 13:00:00|39804.9|39797.9|39824.9|39817.9|39837.4|39830.4|39804.9|39797.9|17
1728997500000|2024-10-15 13:05:00|39827.4|39820.4|39834.9|39827.9|39847.4|39840.4|39809.9|39802.9|34
1728997800000|2024-10-15 13:10:00|39832.4|39825.4|39854.9|39847.9|39854.9|39847.9|39824.9|39817.9|81
1728998100000|2024-10-15 13:15:00|39852.4|39845.4|39849.9|39842.9|39857.4|39850.4|39839.9|39832.9|6
1728998400000|2024-10-15 13:20:00|39847.4|39840.4|39854.9|39847.9|39864.9|39857.9|39844.9|39837.9|123
1728998700000|2024-10-15 13:25:00|39852.4|39845.4|39832.4|39825.4|39859.9|39852.9|39829.9|39822.9|20
1728999000000|2024-10-15 13:30:00|39829.9|39822.9|39794.9|39787.9|39847.4|39840.4|39779.9|39772.9|161
1728999300000|2024-10-15 13:35:00|39792.4|39785.4|39777.4|39770.4|39814.9|39807.9|39774.9|39767.9|152
1728999600000|2024-10-15 13:40:00|39779.9|39772.9|39784.9|39777.9|39807.4|39800.4|39774.9|39767.9|62
1728999900000|2024-10-15 13:45:00|39782.4|39775.4|39789.9|39782.9|39802.4|39795.4|39774.9|39767.9|33
1729000200000|2024-10-15 13:50:00|39792.4|39785.4|39789.9|39782.9|39792.4|39785.4|39764.9|39757.9|46
1729000500000|2024-10-15 13:55:00|39792.4|39785.4|39759.9|39752.9|39812.4|39805.4|39757.4|39750.4|110
1729000800000|2024-10-15 14:00:00|39762.4|39755.4|39809.9|39802.9|39814.9|39807.9|39762.4|39755.4|41
1729001100000|2024-10-15 14:05:00|39804.9|39797.9|39834.9|39827.9|39844.9|39837.9|39799.9|39792.9|96
1729001400000|2024-10-15 14:10:00|39832.4|39825.4|39774.9|39767.9|39834.9|39827.9|39764.9|39757.9|116
1729001700000|2024-10-15 14:15:00|39772.4|39765.4|39757.4|39750.4|39777.4|39770.4|39739.9|39732.9|50
1729002000000|2024-10-15 14:20:00|39754.9|39747.9|39699.9|39692.9|39757.4|39750.4|39682.4|39675.4|126
1729002300000|2024-10-15 14:25:00|39697.4|39690.4|39602.4|39595.4|39737.4|39730.4|39597.4|39590.4|175
1729002600000|2024-10-15 14:30:00|39599.9|39592.9|39462.4|39455.4|39602.4|39595.4|39422.4|39415.4|736
1729002900000|2024-10-15 14:35:00|39459.9|39452.9|39299.9|39292.9|39477.4|39470.4|39292.4|39285.4|457
1729003200000|2024-10-15 14:40:00|39297.4|39290.4|39357.4|39350.4|39382.4|39375.4|39262.4|39255.4|947
1729003500000|2024-10-15 14:45:00|39354.9|39347.9|39382.4|39375.4|39419.9|39412.9|39337.4|39330.4|439
1729003800000|2024-10-15 14:50:00|39379.9|39372.9|39482.4|39475.4|39497.4|39490.4|39377.4|39370.4|496
1729004100000|2024-10-15 14:55:00|39479.9|39472.9|39424.9|39417.9|39497.4|39490.4|39407.4|39400.4|275
1729004400000|2024-10-15 15:00:00|39422.4|39415.4|39447.4|39440.4|39489.9|39482.9|39404.9|39397.9|270
1729004700000|2024-10-15 15:05:00|39449.9|39442.9|39392.4|39385.4|39452.4|39445.4|39389.9|39382.9|62
1729005000000|2024-10-15 15:10:00|39389.9|39382.9|39402.4|39395.4|39417.4|39410.4|39367.4|39360.4|88
1729005300000|2024-10-15 15:15:00|39399.9|39392.9|39407.4|39400.4|39444.9|39437.9|39394.9|39387.9|97
1729005600000|2024-10-15 15:20:00|39404.9|39397.9|39382.4|39375.4|39414.9|39407.9|39377.4|39370.4|144
1729005900000|2024-10-15 15:25:00|39384.9|39377.9|39359.9|39352.9|39402.4|39395.4|39347.4|39340.4|118
1729006200000|2024-10-15 15:30:00|39357.4|39350.4|39377.4|39370.4|39404.9|39397.9|39347.4|39340.4|137
1729006500000|2024-10-15 15:35:00|39374.9|39367.9|39259.9|39252.9|39379.9|39372.9|39247.4|39240.4|243
1729006800000|2024-10-15 15:40:00|39252.4|39245.4|39337.4|39330.4|39347.4|39340.4|39252.4|39245.4|97
1729007100000|2024-10-15 15:45:00|39334.9|39327.9|39262.4|39255.4|39334.9|39327.9|39249.9|39242.9|180
1729007400000|2024-10-15 15:50:00|39264.9|39257.9|39239.9|39232.9|39302.4|39295.4|39239.9|39232.9|99
1729007700000|2024-10-15 15:55:00|39237.4|39230.4|39204.9|39197.9|39259.9|39252.9|39199.9|39192.9|131
1729008000000|2024-10-15 16:00:00|39212.4|39205.4|39139.9|39132.9|39232.4|39225.4|39124.9|39117.9|429
1729008300000|2024-10-15 16:05:00|39134.9|39127.9|39177.4|39170.4|39179.9|39172.9|39092.4|39085.4|472
1729008600000|2024-10-15 16:10:00|39167.4|39160.4|39142.4|39135.4|39182.4|39175.4|39122.4|39115.4|230
1729008900000|2024-10-15 16:15:00|39139.9|39132.9|39219.9|39212.9|39219.9|39212.9|39134.9|39127.9|196
1729009200000|2024-10-15 16:20:00|39217.4|39210.4|39172.4|39165.4|39234.9|39227.9|39147.4|39140.4|105
1729009500000|2024-10-15 16:25:00|39174.9|39167.9|39207.4|39200.4|39207.4|39200.4|39172.4|39165.4|208
1729009800000|2024-10-15 16:30:00|39209.9|39202.9|39229.9|39222.9|39239.9|39232.9|39199.9|39192.9|212
1729010100000|2024-10-15 16:35:00|39234.9|39227.9|39249.9|39242.9|39254.9|39247.9|39219.9|39212.9|45
1729010400000|2024-10-15 16:40:00|39252.4|39245.4|39224.9|39217.9|39272.4|39265.4|39204.9|39197.9|55
1729010700000|2024-10-15 16:45:00|39229.9|39222.9|39197.4|39190.4|39232.4|39225.4|39174.9|39167.9|64
1729011000000|2024-10-15 16:50:00|39199.9|39192.9|39164.9|39157.9|39202.4|39195.4|39159.9|39152.9|138
1729011300000|2024-10-15 16:55:00|39169.9|39162.9|39179.9|39172.9|39184.9|39177.9|39159.9|39152.9|50
1729011600000|2024-10-15 17:00:00|39177.4|39170.4|39154.9|39147.9|39202.4|39195.4|39139.9|39132.9|73
1729011900000|2024-10-15 17:05:00|39152.4|39145.4|39122.4|39115.4|39169.9|39162.9|39117.4|39110.4|70
1729012200000|2024-10-15 17:10:00|39119.9|39112.9|39089.9|39082.9|39119.9|39112.9|39079.9|39072.9|165
1729012500000|2024-10-15 17:15:00|39092.4|39085.4|39089.9|39082.9|39107.4|39100.4|39039.9|39032.9|201
1729012800000|2024-10-15 17:20:00|39092.4|39085.4|39047.4|39040.4|39097.4|39090.4|39037.4|39030.4|58
1729013100000|2024-10-15 17:25:00|39044.9|39037.9|39042.4|39035.4|39069.9|39062.9|39034.9|39027.9|95
1729013400000|2024-10-15 17:30:00|39039.9|39032.9|39022.4|39015.4|39062.4|39055.4|38977.4|38970.4|367
1729013700000|2024-10-15 17:35:00|39019.9|39012.9|39059.9|39052.9|39067.4|39060.4|39004.9|38997.9|98
1729014000000|2024-10-15 17:40:00|39062.4|39055.4|39064.9|39057.9|39074.9|39067.9|39044.9|39037.9|79
1729014300000|2024-10-15 17:45:00|39062.4|39055.4|39074.9|39067.9|39097.4|39090.4|39059.9|39052.9|49
1729014600000|2024-10-15 17:50:00|39072.4|39065.4|39052.4|39045.4|39082.4|39075.4|39052.4|39045.4|109
1729014900000|2024-10-15 17:55:00|39049.9|39042.9|39007.4|39000.4|39059.9|39052.9|38999.9|38992.9|176
1729015200000|2024-10-15 18:00:00|39009.9|39002.9|39049.9|39042.9|39064.9|39057.9|38994.9|38987.9|93
1729015500000|2024-10-15 18:05:00|39052.4|39045.4|39022.4|39015.4|39057.4|39050.4|39012.4|39005.4|37
1729015800000|2024-10-15 18:10:00|39019.9|39012.9|39002.4|38995.4|39024.9|39017.9|38989.9|38982.9|45
1729016100000|2024-10-15 18:15:00|38999.9|38992.9|38999.9|38992.9|39029.9|39022.9|38994.9|38987.9|67
1729016400000|2024-10-15 18:20:00|38997.4|38990.4|39034.9|39027.9|39047.4|39040.4|38997.4|38990.4|53
1729016700000|2024-10-15 18:25:00|39032.4|39025.4|38974.9|38967.9|39032.4|39025.4|38972.4|38965.4|105
1729017000000|2024-10-15 18:30:00|38972.4|38965.4|38949.9|38942.9|38999.9|38992.9|38949.9|38942.9|137
1729017300000|2024-10-15 18:35:00|38947.4|38940.4|38959.9|38952.9|38967.4|38960.4|38932.4|38925.4|122
1729017600000|2024-10-15 18:40:00|38957.4|38950.4|38989.9|38982.9|38994.9|38987.9|38954.9|38947.9|67
1729017900000|2024-10-15 18:45:00|38992.4|38985.4|38984.9|38977.9|38994.9|38987.9|38962.4|38955.4|54
1729018200000|2024-10-15 18:50:00|38987.4|38980.4|38989.9|38982.9|39002.4|38995.4|38962.4|38955.4|46
1729018500000|2024-10-15 18:55:00|38987.4|38980.4|38959.9|38952.9|38989.9|38982.9|38944.9|38937.9|75
1729018800000|2024-10-15 19:00:00|38964.9|38957.9|38909.9|38902.9|38974.9|38967.9|38904.9|38897.9|163
1729019100000|2024-10-15 19:05:00|38907.4|38900.4|38889.9|38882.9|38919.9|38912.9|38844.9|38837.9|501
1729019400000|2024-10-15 19:10:00|38887.4|38880.4|38889.9|38882.9|38914.9|38907.9|38869.9|38862.9|168
1729019700000|2024-10-15 19:15:00|38892.4|38885.4|38882.4|38875.4|38892.4|38885.4|38854.9|38847.9|217
1729020000000|2024-10-15 19:20:00|38887.4|38880.4|38929.9|38922.9|38937.4|38930.4|38874.9|38867.9|183
1729020300000|2024-10-15 19:25:00|38932.4|38925.4|38902.4|38895.4|38939.9|38932.9|38899.9|38892.9|241
1729020600000|2024-10-15 19:30:00|38904.9|38897.9|38869.9|38862.9|38919.9|38912.9|38867.4|38860.4|84
1729020900000|2024-10-15 19:35:00|38867.4|38860.4|38879.9|38872.9|38897.4|38890.4|38839.9|38832.9|156
1729021200000|2024-10-15 19:40:00|38882.4|38875.4|38914.9|38907.9|38924.9|38917.9|38877.4|38870.4|155
1729021500000|2024-10-15 19:45:00|38917.4|38910.4|38927.4|38920.4|38934.9|38927.9|38899.9|38892.9|195
1729021800000|2024-10-15 19:50:00|38924.9|38917.9|38944.9|38937.9|38959.9|38952.9|38914.9|38907.9|150
1729022100000|2024-10-15 19:55:00|38942.4|38935.4|38944.9|38937.9|38954.9|38947.9|38919.9|38912.9|482
1729022400000|2024-10-15 20:00:00|38949.9|38942.9|38912.4|38905.4|38952.4|38945.4|38904.9|38897.9|175
1729022700000|2024-10-15 20:05:00|38909.9|38902.9|38899.9|38892.9|38924.9|38917.9|38899.9|38892.9|50
1729023000000|2024-10-15 20:10:00|38902.4|38895.4|38899.9|38892.9|38909.9|38902.9|38899.9|38892.9|26
1729023300000|2024-10-15 20:15:00|38904.9|38897.9|38912.4|38905.4|38912.4|38905.4|38897.4|38890.4|15
1729023600000|2024-10-15 20:20:00|38909.9|38902.9|38947.4|38940.4|38949.9|38942.9|38909.9|38902.9|20
1729023900000|2024-10-15 20:25:00|38944.9|38937.9|38942.4|38935.4|38947.4|38940.4|38939.9|38932.9|32
1729024200000|2024-10-15 20:30:00|38944.9|38937.9|38919.9|38912.9|38947.4|38940.4|38917.4|38910.4|10
1729024500000|2024-10-15 20:35:00|38917.4|38910.4|38929.9|38922.9|38934.9|38927.9|38917.4|38910.4|9
1729024800000|2024-10-15 20:40:00|38932.4|38925.4|38939.9|38932.9|38944.9|38937.9|38929.9|38922.9|10
1729025100000|2024-10-15 20:45:00|38944.9|38937.9|38947.4|38940.4|38949.9|38942.9|38932.4|38925.4|17
1729025400000|2024-10-15 20:50:00|38949.9|38942.9|38949.9|38942.9|38954.9|38947.9|38942.4|38935.4|27
1729025700000|2024-10-15 20:55:00|38952.4|38945.4|38966.4|38951.4|38966.4|38957.9|38947.4|38940.4|75
1729026000000|2024-10-15 21:00:00|38968.9|38953.9|38981.4|38966.4|38981.4|38966.4|38958.9|38943.9|6
1729026300000|2024-10-15 21:05:00|38978.9|38963.9|38978.9|38963.9|38978.9|38963.9|38976.4|38961.4|0
1729026600000|2024-10-15 21:10:00|38976.4|38961.4|38984.6|38954.6|38984.6|38963.9|38976.4|38954.4|14627
1729026900000|2024-10-15 21:15:00|38984.7|38954.7|38991.7|38961.7|38992.7|38962.7|38984.5|38954.5|0
1729027200000|2024-10-15 21:20:00|38991.6|38961.6|38992.1|38962.1|38992.4|38962.4|38991.6|38961.6|0
1729027500000|2024-10-15 21:25:00|38992|38962|38992.2|38962.2|38993.6|38963.6|38991.4|38961.4|0
1729027800000|2024-10-15 21:30:00|38992|38962|38989.6|38959.6|38992.2|38962.2|38989.5|38959.5|0
1729028100000|2024-10-15 21:35:00|38988.1|38958.1|38988.3|38958.3|38989.1|38959.1|38987.9|38957.9|0
1729028400000|2024-10-15 21:40:00|38988.4|38958.4|38988.3|38958.3|38988.5|38958.5|38987.4|38957.4|0
1729028700000|2024-10-15 21:45:00|38988.2|38958.2|38988.9|38958.9|38988.9|38958.9|38987.2|38957.2|0
1729029000000|2024-10-15 21:50:00|38989|38959|38989.6|38959.6|38989.6|38959.6|38987.5|38957.5|0
1729029300000|2024-10-15 21:55:00|38989.4|38959.4|38988.9|38958.9|38989.4|38959.4|38987.9|38957.9|0
1729029600000|2024-10-15 22:00:00|38987.3|38957.3|38931.6|38916.6|39006.6|38991.6|38931.6|38916.6|55
1729029900000|2024-10-15 22:05:00|38929.1|38914.1|38939.1|38924.1|38941.6|38926.6|38929.1|38914.1|2
1729030200000|2024-10-15 22:10:00|38941.6|38926.6|38961.6|38946.6|38961.6|38946.6|38939.1|38924.1|11
1729030500000|2024-10-15 22:15:00|38966.6|38951.6|38969.1|38954.1|38969.1|38954.1|38961.6|38946.6|3
1729030800000|2024-10-15 22:20:00|38971.6|38956.6|38989.1|38974.1|38989.1|38974.1|38971.6|38956.6|4
1729031100000|2024-10-15 22:25:00|38981.6|38966.6|38984.1|38969.1|38984.1|38969.1|38971.6|38956.6|7
1729031400000|2024-10-15 22:30:00|38981.6|38966.6|38969.1|38954.1|38984.1|38969.1|38969.1|38954.1|7
1729031700000|2024-10-15 22:35:00|38971.6|38956.6|38974.1|38959.1|38976.6|38961.6|38969.1|38954.1|9
1729032000000|2024-10-15 22:40:00|38976.6|38961.6|38971.6|38956.6|38976.6|38961.6|38971.6|38956.6|1
1729032300000|2024-10-15 22:45:00|38974.1|38959.1|38971.6|38956.6|38974.1|38959.1|38971.6|38956.6|0
1729032600000|2024-10-15 22:50:00|38974.1|38959.1|38989.1|38974.1|38991.6|38976.6|38971.6|38956.6|1
1729032900000|2024-10-15 22:55:00|38991.6|38976.6|38991.6|38976.6|38991.6|38976.6|38989.1|38974.1|5
1729033200000|2024-10-15 23:00:00|38989.1|38974.1|39004.1|38989.1|39021.6|39006.6|38989.1|38974.1|63
1729033500000|2024-10-15 23:05:00|39001.6|38986.6|39016.6|39001.6|39021.6|39006.6|39001.6|38986.6|24
1729033800000|2024-10-15 23:10:00|39014.1|38999.1|39021.6|39006.6|39021.6|39006.6|39011.6|38996.6|3
1729034100000|2024-10-15 23:15:00|39019.1|39004.1|39024.1|39009.1|39024.1|39009.1|39019.1|39004.1|7
1729034400000|2024-10-15 23:20:00|39026.6|39011.6|39039.1|39024.1|39041.6|39026.6|39024.1|39009.1|20
1729034700000|2024-10-15 23:25:00|39041.6|39026.6|39026.6|39011.6|39044.1|39029.1|39024.1|39009.1|44
1729035000000|2024-10-15 23:30:00|39024.1|39009.1|39055.1|39048.1|39057.6|39050.6|39024.1|39009.1|9645
1729035300000|2024-10-15 23:35:00|39052.6|39045.6|39062.6|39055.6|39075.1|39068.1|39032.6|39025.6|92
1729035600000|2024-10-15 23:40:00|39065.1|39058.1|39097.6|39090.6|39100.1|39093.1|39057.6|39050.6|144
1729035900000|2024-10-15 23:45:00|39095.1|39088.1|39092.6|39085.6|39127.6|39120.6|39042.6|39035.6|281
1729036200000|2024-10-15 23:50:00|39090.1|39083.1|39022.6|39015.6|39090.1|39083.1|39017.6|39010.6|138
1729036500000|2024-10-15 23:55:00|39025.1|39018.1|39002.6|38995.6|39077.6|39070.6|38992.6|38985.6|262
1729036800000|2024-10-16 00:00:00|39000.1|38993.1|38952.6|38945.6|39037.6|39030.6|38877.6|38870.6|1011
1729037100000|2024-10-16 00:05:00|38955.1|38948.1|39080.1|39073.1|39095.1|39088.1|38950.1|38943.1|558
1729037400000|2024-10-16 00:10:00|39082.6|39075.6|39067.6|39060.6|39142.6|39135.6|39052.6|39045.6|409
1729037700000|2024-10-16 00:15:00|39062.6|39055.6|39222.6|39215.6|39232.6|39225.6|39062.6|39055.6|390
1729038000000|2024-10-16 00:20:00|39220.1|39213.1|39240.1|39233.1|39265.1|39258.1|39205.1|39198.1|472
1729038300000|2024-10-16 00:25:00|39242.6|39235.6|39232.6|39225.6|39245.1|39238.1|39197.6|39190.6|186
1729038600000|2024-10-16 00:30:00|39230.1|39223.1|39192.6|39185.6|39250.1|39243.1|39175.1|39168.1|159
1729038900000|2024-10-16 00:35:00|39195.1|39188.1|39317.6|39310.6|39322.6|39315.6|39187.6|39180.6|229
1729039200000|2024-10-16 00:40:00|39315.1|39308.1|39272.6|39265.6|39325.1|39318.1|39257.6|39250.6|151
1729039500000|2024-10-16 00:45:00|39270.1|39263.1|39287.6|39280.6|39297.6|39290.6|39242.6|39235.6|205
1729039800000|2024-10-16 00:50:00|39290.1|39283.1|39252.6|39245.6|39302.6|39295.6|39235.1|39228.1|135
1729040100000|2024-10-16 00:55:00|39255.1|39248.1|39282.6|39275.6|39295.1|39288.1|39252.6|39245.6|100
1729040400000|2024-10-16 01:00:00|39280.1|39273.1|39282.6|39275.6|39300.1|39293.1|39270.1|39263.1|88
1729040700000|2024-10-16 01:05:00|39285.1|39278.1|39222.6|39215.6|39285.1|39278.1|39205.1|39198.1|132
1729041000000|2024-10-16 01:10:00|39220.1|39213.1|39245.1|39238.1|39260.1|39253.1|39207.6|39200.6|68
1729041300000|2024-10-16 01:15:00|39242.6|39235.6|39262.6|39255.6|39272.6|39265.6|39227.6|39220.6|103
1729041600000|2024-10-16 01:20:00|39260.1|39253.1|39227.6|39220.6|39260.1|39253.1|39225.1|39218.1|117
1729041900000|2024-10-16 01:25:00|39230.1|39223.1|39212.6|39205.6|39232.6|39225.6|39192.6|39185.6|141
1729042200000|2024-10-16 01:30:00|39215.1|39208.1|39197.6|39190.6|39227.6|39220.6|39140.1|39133.1|224
1729042500000|2024-10-16 01:35:00|39195.1|39188.1|39235.1|39228.1|39245.1|39238.1|39180.1|39173.1|128
1729042800000|2024-10-16 01:40:00|39237.6|39230.6|39227.6|39220.6|39250.1|39243.1|39197.6|39190.6|84
1729043100000|2024-10-16 01:45:00|39230.1|39223.1|39202.6|39195.6|39255.1|39248.1|39197.6|39190.6|89
1729043400000|2024-10-16 01:50:00|39200.1|39193.1|39222.6|39215.6|39240.1|39233.1|39195.1|39188.1|78
1729043700000|2024-10-16 01:55:00|39220.1|39213.1|39202.6|39195.6|39222.6|39215.6|39177.6|39170.6|113
1729044000000|2024-10-16 02:00:00|39205.1|39198.1|39157.6|39150.6|39210.1|39203.1|39155.1|39148.1|50
1729044300000|2024-10-16 02:05:00|39155.1|39148.1|39165.1|39158.1|39172.6|39165.6|39135.1|39128.1|91
1729044600000|2024-10-16 02:10:00|39167.6|39160.6|39160.1|39153.1|39170.1|39163.1|39135.1|39128.1|79
1729044900000|2024-10-16 02:15:00|39157.6|39150.6|39142.6|39135.6|39157.6|39150.6|39125.1|39118.1|84
1729045200000|2024-10-16 02:20:00|39140.1|39133.1|39142.6|39135.6|39142.6|39135.6|39115.1|39108.1|70
1729045500000|2024-10-16 02:25:00|39145.1|39138.1|39122.6|39115.6|39150.1|39143.1|39120.1|39113.1|46
1729045800000|2024-10-16 02:30:00|39120.1|39113.1|39115.1|39108.1|39130.1|39123.1|39097.6|39090.6|69
1729046100000|2024-10-16 02:35:00|39117.6|39110.6|39122.6|39115.6|39150.1|39143.1|39115.1|39108.1|57
1729046400000|2024-10-16 02:40:00|39120.1|39113.1|39120.1|39113.1|39130.1|39123.1|39110.1|39103.1|80
1729046700000|2024-10-16 02:45:00|39122.6|39115.6|39130.1|39123.1|39135.1|39128.1|39107.6|39100.6|38
1729047000000|2024-10-16 02:50:00|39127.6|39120.6|39092.6|39085.6|39127.6|39120.6|39080.1|39073.1|69
1729047300000|2024-10-16 02:55:00|39095.1|39088.1|39102.6|39095.6|39112.6|39105.6|39092.6|39085.6|56
1729047600000|2024-10-16 03:00:00|39105.1|39098.1|39062.6|39055.6|39117.6|39110.6|39057.6|39050.6|111
1729047900000|2024-10-16 03:05:00|39065.1|39058.1|39115.1|39108.1|39120.1|39113.1|39057.6|39050.6|84
1729048200000|2024-10-16 03:10:00|39117.6|39110.6|39140.1|39133.1|39147.6|39140.6|39112.6|39105.6|54
1729048500000|2024-10-16 03:15:00|39137.6|39130.6|39147.6|39140.6|39150.1|39143.1|39125.1|39118.1|40
1729048800000|2024-10-16 03:20:00|39150.1|39143.1|39157.6|39150.6|39190.1|39183.1|39140.1|39133.1|93
1729049100000|2024-10-16 03:25:00|39160.1|39153.1|39170.1|39163.1|39170.1|39163.1|39150.1|39143.1|40
1729049400000|2024-10-16 03:30:00|39162.6|39155.6|39097.6|39090.6|39185.1|39178.1|39097.6|39090.6|87
1729049700000|2024-10-16 03:35:00|39095.1|39088.1|39107.6|39100.6|39115.1|39108.1|39077.6|39070.6|77
1729050000000|2024-10-16 03:40:00|39110.1|39103.1|39190.1|39183.1|39195.1|39188.1|39110.1|39103.1|97
1729050300000|2024-10-16 03:45:00|39187.6|39180.6|39215.1|39208.1|39222.6|39215.6|39160.1|39153.1|108
1729050600000|2024-10-16 03:50:00|39217.6|39210.6|39207.6|39200.6|39220.1|39213.1|39185.1|39178.1|21
1729050900000|2024-10-16 03:55:00|39205.1|39198.1|39232.6|39225.6|39242.6|39235.6|39200.1|39193.1|38
1729051200000|2024-10-16 04:00:00|39230.1|39223.1|39262.6|39255.6|39270.1|39263.1|39220.1|39213.1|164
1729051500000|2024-10-16 04:05:00|39265.1|39258.1|39260.1|39253.1|39267.6|39260.6|39242.6|39235.6|76
1729051800000|2024-10-16 04:10:00|39257.6|39250.6|39230.1|39223.1|39260.1|39253.1|39227.6|39220.6|63
1729052100000|2024-10-16 04:15:00|39227.6|39220.6|39222.6|39215.6|39235.1|39228.1|39217.6|39210.6|48
1729052400000|2024-10-16 04:20:00|39225.1|39218.1|39197.6|39190.6|39230.1|39223.1|39195.1|39188.1|60
1729052700000|2024-10-16 04:25:00|39200.1|39193.1|39187.6|39180.6|39205.1|39198.1|39180.1|39173.1|65
1729053000000|2024-10-16 04:30:00|39185.1|39178.1|39172.6|39165.6|39192.6|39185.6|39165.1|39158.1|51
1729053300000|2024-10-16 04:35:00|39175.1|39168.1|39167.6|39160.6|39190.1|39183.1|39150.1|39143.1|101
1729053600000|2024-10-16 04:40:00|39165.1|39158.1|39192.6|39185.6|39195.1|39188.1|39162.6|39155.6|81
1729053900000|2024-10-16 04:45:00|39195.1|39188.1|39210.1|39203.1|39225.1|39218.1|39195.1|39188.1|38
1729054200000|2024-10-16 04:50:00|39207.6|39200.6|39222.6|39215.6|39227.6|39220.6|39202.6|39195.6|32
1729054500000|2024-10-16 04:55:00|39220.1|39213.1|39260.1|39253.1|39267.6|39260.6|39220.1|39213.1|51
1729054800000|2024-10-16 05:00:00|39262.6|39255.6|39212.6|39205.6|39275.1|39268.1|39212.6|39205.6|157
1729055100000|2024-10-16 05:05:00|39215.1|39208.1|39177.6|39170.6|39232.6|39225.6|39167.6|39160.6|213
1729055400000|2024-10-16 05:10:00|39180.1|39173.1|39182.6|39175.6|39195.1|39188.1|39170.1|39163.1|98
1729055700000|2024-10-16 05:15:00|39185.1|39178.1|39190.1|39183.1|39192.6|39185.6|39155.1|39148.1|87
1729056000000|2024-10-16 05:20:00|39187.6|39180.6|39180.1|39173.1|39190.1|39183.1|39170.1|39163.1|60
1729056300000|2024-10-16 05:25:00|39182.6|39175.6|39187.6|39180.6|39192.6|39185.6|39155.1|39148.1|73
1729056600000|2024-10-16 05:30:00|39185.1|39178.1|39200.1|39193.1|39215.1|39208.1|39180.1|39173.1|104
1729056900000|2024-10-16 05:35:00|39197.6|39190.6|39212.6|39205.6|39215.1|39208.1|39187.6|39180.6|73
1729057200000|2024-10-16 05:40:00|39215.1|39208.1|39242.6|39235.6|39252.6|39245.6|39215.1|39208.1|84
1729057500000|2024-10-16 05:45:00|39245.1|39238.1|39235.1|39228.1|39255.1|39248.1|39227.6|39220.6|171
1729057800000|2024-10-16 05:50:00|39252.6|39245.6|39247.6|39240.6|39290.1|39283.1|39242.6|39235.6|187
1729058100000|2024-10-16 05:55:00|39250.1|39243.1|39222.6|39215.6|39250.1|39243.1|39207.6|39200.6|338
1729058400000|2024-10-16 06:00:00|39212.6|39205.6|39135.1|39128.1|39240.1|39233.1|39120.1|39113.1|959
1729058700000|2024-10-16 06:05:00|39132.6|39125.6|39120.1|39113.1|39140.1|39133.1|39085.1|39078.1|561
1729059000000|2024-10-16 06:10:00|39117.6|39110.6|39175.1|39168.1|39180.1|39173.1|39092.6|39085.6|291
1729059300000|2024-10-16 06:15:00|39172.6|39165.6|39150.1|39143.1|39180.1|39173.1|39147.6|39140.6|89
1729059600000|2024-10-16 06:20:00|39152.6|39145.6|39132.6|39125.6|39152.6|39145.6|39127.6|39120.6|114
1729059900000|2024-10-16 06:25:00|39135.1|39128.1|39140.1|39133.1|39140.1|39133.1|39117.6|39110.6|14
1729060200000|2024-10-16 06:30:00|39132.6|39125.6|39120.1|39113.1|39137.6|39130.6|39110.1|39103.1|21
1729060500000|2024-10-16 06:35:00|39122.6|39115.6|39157.6|39150.6|39162.6|39155.6|39120.1|39113.1|61
1729060800000|2024-10-16 06:40:00|39155.1|39148.1|39157.6|39150.6|39170.1|39163.1|39147.6|39140.6|54
1729061100000|2024-10-16 06:45:00|39155.1|39148.1|39160.1|39153.1|39160.1|39153.1|39152.6|39145.6|5
1729061400000|2024-10-16 06:50:00|39165.1|39158.1|39170.1|39163.1|39170.1|39163.1|39157.6|39150.6|40
1729061700000|2024-10-16 06:55:00|39167.6|39160.6|39140.1|39133.1|39175.1|39168.1|39140.1|39133.1|97
1729062000000|2024-10-16 07:00:00|39145.1|39138.1|39152.6|39145.6|39155.1|39148.1|39130.1|39123.1|96
1729062300000|2024-10-16 07:05:00|39150.1|39143.1|39122.6|39115.6|39152.6|39145.6|39107.6|39100.6|102
1729062600000|2024-10-16 07:10:00|39125.1|39118.1|39117.6|39110.6|39140.1|39133.1|39100.1|39093.1|100
1729062900000|2024-10-16 07:15:00|39115.1|39108.1|39105.1|39098.1|39122.6|39115.6|39092.6|39085.6|81
1729063200000|2024-10-16 07:20:00|39102.6|39095.6|39095.1|39088.1|39122.6|39115.6|39090.1|39083.1|112
1729063500000|2024-10-16 07:25:00|39092.6|39085.6|39117.6|39110.6|39120.1|39113.1|39092.6|39085.6|82
1729063800000|2024-10-16 07:30:00|39112.6|39105.6|39180.1|39173.1|39180.1|39173.1|39110.1|39103.1|278
1729064100000|2024-10-16 07:35:00|39175.1|39168.1|39175.1|39168.1|39207.6|39200.6|39172.6|39165.6|131
1729064400000|2024-10-16 07:40:00|39172.6|39165.6|39210.1|39203.1|39222.6|39215.6|39172.6|39165.6|49
1729064700000|2024-10-16 07:45:00|39207.6|39200.6|39230.1|39223.1|39232.6|39225.6|39207.6|39200.6|71
1729065000000|2024-10-16 07:50:00|39227.6|39220.6|39235.1|39228.1|39262.6|39255.6|39227.6|39220.6|127
1729065300000|2024-10-16 07:55:00|39237.6|39230.6|39240.1|39233.1|39255.1|39248.1|39222.6|39215.6|77
1729065600000|2024-10-16 08:00:00|39237.6|39230.6|39222.6|39215.6|39245.1|39238.1|39207.6|39200.6|55
1729065900000|2024-10-16 08:05:00|39220.1|39213.1|39200.1|39193.1|39225.1|39218.1|39190.1|39183.1|59
1729066200000|2024-10-16 08:10:00|39197.6|39190.6|39170.1|39163.1|39217.6|39210.6|39167.6|39160.6|117
1729066500000|2024-10-16 08:15:00|39167.6|39160.6|39180.1|39173.1|39195.1|39188.1|39165.1|39158.1|63
1729066800000|2024-10-16 08:20:00|39175.1|39168.1|39180.1|39173.1|39200.1|39193.1|39170.1|39163.1|66
1729067100000|2024-10-16 08:25:00|39182.6|39175.6|39212.6|39205.6|39215.1|39208.1|39170.1|39163.1|132
1729067400000|2024-10-16 08:30:00|39215.1|39208.1|39202.6|39195.6|39217.6|39210.6|39197.6|39190.6|30
1729067700000|2024-10-16 08:35:00|39205.1|39198.1|39215.1|39208.1|39220.1|39213.1|39190.1|39183.1|51
1729068000000|2024-10-16 08:40:00|39212.6|39205.6|39225.1|39218.1|39230.1|39223.1|39205.1|39198.1|19
1729068300000|2024-10-16 08:45:00|39227.6|39220.6|39212.6|39205.6|39230.1|39223.1|39207.6|39200.6|15
1729068600000|2024-10-16 08:50:00|39210.1|39203.1|39215.1|39208.1|39217.6|39210.6|39200.1|39193.1|27
1729068900000|2024-10-16 08:55:00|39212.6|39205.6|39200.1|39193.1|39230.1|39223.1|39197.6|39190.6|42
1729069200000|2024-10-16 09:00:00|39197.6|39190.6|39147.6|39140.6|39210.1|39203.1|39147.6|39140.6|416
1729069500000|2024-10-16 09:05:00|39150.1|39143.1|39172.6|39165.6|39177.6|39170.6|39130.1|39123.1|36
1729069800000|2024-10-16 09:10:00|39170.1|39163.1|39177.6|39170.6|39182.6|39175.6|39150.1|39143.1|47
1729070100000|2024-10-16 09:15:00|39180.1|39173.1|39175.1|39168.1|39195.1|39188.1|39175.1|39168.1|28
1729070400000|2024-10-16 09:20:00|39177.6|39170.6|39145.1|39138.1|39180.1|39173.1|39145.1|39138.1|29
1729070700000|2024-10-16 09:25:00|39147.6|39140.6|39155.1|39148.1|39160.1|39153.1|39135.1|39128.1|23
1729071000000|2024-10-16 09:30:00|39157.6|39150.6|39172.6|39165.6|39190.1|39183.1|39150.1|39143.1|28
1729071300000|2024-10-16 09:35:00|39175.1|39168.1|39162.6|39155.6|39175.1|39168.1|39145.1|39138.1|15
1729071600000|2024-10-16 09:40:00|39160.1|39153.1|39155.1|39148.1|39165.1|39158.1|39152.6|39145.6|20
1729071900000|2024-10-16 09:45:00|39150.1|39143.1|39152.6|39145.6|39155.1|39148.1|39122.6|39115.6|43
1729072200000|2024-10-16 09:50:00|39155.1|39148.1|39150.1|39143.1|39155.1|39148.1|39140.1|39133.1|25
1729072500000|2024-10-16 09:55:00|39152.6|39145.6|39172.6|39165.6|39175.1|39168.1|39145.1|39138.1|10
1729072800000|2024-10-16 10:00:00|39175.1|39168.1|39172.6|39165.6|39190.1|39183.1|39165.1|39158.1|30
1729073100000|2024-10-16 10:05:00|39175.1|39168.1|39170.1|39163.1|39190.1|39183.1|39165.1|39158.1|29
1729073400000|2024-10-16 10:10:00|39165.1|39158.1|39177.6|39170.6|39177.6|39170.6|39162.6|39155.6|19
1729073700000|2024-10-16 10:15:00|39175.1|39168.1|39175.1|39168.1|39177.6|39170.6|39150.1|39143.1|35
1729074000000|2024-10-16 10:20:00|39177.6|39170.6|39195.1|39188.1|39197.6|39190.6|39172.6|39165.6|12
1729074300000|2024-10-16 10:25:00|39200.1|39193.1|39210.1|39203.1|39212.6|39205.6|39195.1|39188.1|19
1729074600000|2024-10-16 10:30:00|39207.6|39200.6|39207.6|39200.6|39210.1|39203.1|39197.6|39190.6|10
1729074900000|2024-10-16 10:35:00|39205.1|39198.1|39215.1|39208.1|39230.1|39223.1|39200.1|39193.1|16
1729075200000|2024-10-16 10:40:00|39217.6|39210.6|39212.6|39205.6|39225.1|39218.1|39210.1|39203.1|5
1729075500000|2024-10-16 10:45:00|39210.1|39203.1|39230.1|39223.1|39230.1|39223.1|39205.1|39198.1|10
1729075800000|2024-10-16 10:50:00|39227.6|39220.6|39215.1|39208.1|39227.6|39220.6|39215.1|39208.1|11
1729076100000|2024-10-16 10:55:00|39217.6|39210.6|39225.1|39218.1|39225.1|39218.1|39202.6|39195.6|18
1729076400000|2024-10-16 11:00:00|39222.6|39215.6|39222.6|39215.6|39237.6|39230.6|39217.6|39210.6|27
1729076700000|2024-10-16 11:05:00|39220.1|39213.1|39245.1|39238.1|39247.6|39240.6|39210.1|39203.1|20
1729077000000|2024-10-16 11:10:00|39247.6|39240.6|39252.6|39245.6|39260.1|39253.1|39240.1|39233.1|27
1729077300000|2024-10-16 11:15:00|39255.1|39248.1|39242.6|39235.6|39260.1|39253.1|39240.1|39233.1|12
1729077600000|2024-10-16 11:20:00|39245.1|39238.1|39250.1|39243.1|39252.6|39245.6|39232.6|39225.6|35
1729077900000|2024-10-16 11:25:00|39255.1|39248.1|39242.6|39235.6|39255.1|39248.1|39240.1|39233.1|23
1729078200000|2024-10-16 11:30:00|39245.1|39238.1|39230.1|39223.1|39250.1|39243.1|39227.6|39220.6|20
1729078500000|2024-10-16 11:35:00|39227.6|39220.6|39220.1|39213.1|39245.1|39238.1|39220.1|39213.1|12
1729078800000|2024-10-16 11:40:00|39215.1|39208.1|39230.1|39223.1|39232.6|39225.6|39212.6|39205.6|20
1729079100000|2024-10-16 11:45:00|39227.6|39220.6|39212.6|39205.6|39237.6|39230.6|39205.1|39198.1|38
1729079400000|2024-10-16 11:50:00|39210.1|39203.1|39205.1|39198.1|39215.1|39208.1|39195.1|39188.1|18
1729079700000|2024-10-16 11:55:00|39202.6|39195.6|39212.6|39205.6|39225.1|39218.1|39200.1|39193.1|25
1729080000000|2024-10-16 12:00:00|39210.1|39203.1|39217.6|39210.6|39232.6|39225.6|39200.1|39193.1|53
1729080300000|2024-10-16 12:05:00|39220.1|39213.1|39222.6|39215.6|39222.6|39215.6|39200.1|39193.1|14
1729080600000|2024-10-16 12:10:00|39220.1|39213.1|39220.1|39213.1|39237.6|39230.6|39215.1|39208.1|20
1729080900000|2024-10-16 12:15:00|39222.6|39215.6|39230.1|39223.1|39230.1|39223.1|39212.6|39205.6|20
1729081200000|2024-10-16 12:20:00|39225.1|39218.1|39230.1|39223.1|39240.1|39233.1|39220.1|39213.1|46
1729081500000|2024-10-16 12:25:00|39227.6|39220.6|39237.6|39230.6|39245.1|39238.1|39225.1|39218.1|18
1729081800000|2024-10-16 12:30:00|39235.1|39228.1|39225.1|39218.1|39237.6|39230.6|39205.1|39198.1|13
1729082100000|2024-10-16 12:35:00|39227.6|39220.6|39245.1|39238.1|39250.1|39243.1|39227.6|39220.6|51
1729082400000|2024-10-16 12:40:00|39242.6|39235.6|39242.6|39235.6|39255.1|39248.1|39240.1|39233.1|28
1729082700000|2024-10-16 12:45:00|39245.1|39238.1|39297.6|39290.6|39300.1|39293.1|39232.6|39225.6|138
1729083000000|2024-10-16 12:50:00|39300.1|39293.1|39310.1|39303.1|39322.6|39315.6|39295.1|39288.1|196
1729083300000|2024-10-16 12:55:00|39312.6|39305.6|39300.1|39293.1|39312.6|39305.6|39295.1|39288.1|14
1729083600000|2024-10-16 13:00:00|39302.6|39295.6|39360.1|39353.1|39377.6|39370.6|39302.6|39295.6|99
1729083900000|2024-10-16 13:05:00|39357.6|39350.6|39340.1|39333.1|39365.1|39358.1|39330.1|39323.1|62
1729084200000|2024-10-16 13:10:00|39342.6|39335.6|39360.1|39353.1|39365.1|39358.1|39322.6|39315.6|39
1729084500000|2024-10-16 13:15:00|39357.6|39350.6|39330.1|39323.1|39360.1|39353.1|39330.1|39323.1|21
1729084800000|2024-10-16 13:20:00|39327.6|39320.6|39322.6|39315.6|39332.6|39325.6|39310.1|39303.1|10
1729085100000|2024-10-16 13:25:00|39320.1|39313.1|39315.1|39308.1|39335.1|39328.1|39310.1|39303.1|44
1729085400000|2024-10-16 13:30:00|39317.6|39310.6|39275.1|39268.1|39320.1|39313.1|39257.6|39250.6|210
1729085700000|2024-10-16 13:35:00|39270.1|39263.1|39225.1|39218.1|39287.6|39280.6|39220.1|39213.1|206
1729086000000|2024-10-16 13:40:00|39227.6|39220.6|39172.6|39165.6|39250.1|39243.1|39155.1|39148.1|111
1729086300000|2024-10-16 13:45:00|39175.1|39168.1|39210.1|39203.1|39222.6|39215.6|39137.6|39130.6|189
1729086600000|2024-10-16 13:50:00|39207.6|39200.6|39187.6|39180.6|39212.6|39205.6|39157.6|39150.6|99
1729086900000|2024-10-16 13:55:00|39185.1|39178.1|39145.1|39138.1|39197.6|39190.6|39142.6|39135.6|85
1729087200000|2024-10-16 14:00:00|39142.6|39135.6|39220.1|39213.1|39237.6|39230.6|39100.1|39093.1|375
1729087500000|2024-10-16 14:05:00|39215.1|39208.1|39282.6|39275.6|39285.1|39278.1|39210.1|39203.1|155
1729087800000|2024-10-16 14:10:00|39280.1|39273.1|39282.6|39275.6|39300.1|39293.1|39260.1|39253.1|313
1729088100000|2024-10-16 14:15:00|39280.1|39273.1|39300.1|39293.1|39332.6|39325.6|39275.1|39268.1|118
1729088400000|2024-10-16 14:20:00|39297.6|39290.6|39345.1|39338.1|39357.6|39350.6|39297.6|39290.6|87
1729088700000|2024-10-16 14:25:00|39347.6|39340.6|39385.1|39378.1|39422.6|39415.6|39347.6|39340.6|341
1729089000000|2024-10-16 14:30:00|39382.6|39375.6|39412.6|39405.6|39427.6|39420.6|39382.6|39375.6|359
1729089300000|2024-10-16 14:35:00|39410.1|39403.1|39330.1|39323.1|39412.6|39405.6|39325.1|39318.1|103
1729089600000|2024-10-16 14:40:00|39332.6|39325.6|39310.1|39303.1|39335.1|39328.1|39277.6|39270.6|158
1729089900000|2024-10-16 14:45:00|39312.6|39305.6|39325.1|39318.1|39332.6|39325.6|39302.6|39295.6|136
1729090200000|2024-10-16 14:50:00|39327.6|39320.6|39310.1|39303.1|39360.1|39353.1|39305.1|39298.1|79
1729090500000|2024-10-16 14:55:00|39312.6|39305.6|39345.1|39338.1|39350.1|39343.1|39305.1|39298.1|156
1729090800000|2024-10-16 15:00:00|39347.6|39340.6|39317.6|39310.6|39350.1|39343.1|39317.6|39310.6|77
1729091100000|2024-10-16 15:05:00|39320.1|39313.1|39320.1|39313.1|39332.6|39325.6|39290.1|39283.1|64
1729091400000|2024-10-16 15:10:00|39317.6|39310.6|39335.1|39328.1|39355.1|39348.1|39317.6|39310.6|77
1729091700000|2024-10-16 15:15:00|39337.6|39330.6|39337.6|39330.6|39350.1|39343.1|39330.1|39323.1|59
1729092000000|2024-10-16 15:20:00|39335.1|39328.1|39345.1|39338.1|39352.6|39345.6|39320.1|39313.1|17
1729092300000|2024-10-16 15:25:00|39347.6|39340.6|39365.1|39358.1|39370.1|39363.1|39325.1|39318.1|89
1729092600000|2024-10-16 15:30:00|39367.6|39360.6|39350.1|39343.1|39375.1|39368.1|39345.1|39338.1|153
1729092900000|2024-10-16 15:35:00|39347.6|39340.6|39355.1|39348.1|39370.1|39363.1|39330.1|39323.1|140
1729093200000|2024-10-16 15:40:00|39357.6|39350.6|39370.1|39363.1|39370.1|39363.1|39355.1|39348.1|59
1729093500000|2024-10-16 15:45:00|39367.6|39360.6|39355.1|39348.1|39367.6|39360.6|39337.6|39330.6|69
1729093800000|2024-10-16 15:50:00|39357.6|39350.6|39325.1|39318.1|39365.1|39358.1|39322.6|39315.6|54
1729094100000|2024-10-16 15:55:00|39327.6|39320.6|39315.1|39308.1|39335.1|39328.1|39310.1|39303.1|28
1729094400000|2024-10-16 16:00:00|39312.6|39305.6|39335.1|39328.1|39342.6|39335.6|39305.1|39298.1|26
1729094700000|2024-10-16 16:05:00|39332.6|39325.6|39342.6|39335.6|39352.6|39345.6|39325.1|39318.1|36
1729095000000|2024-10-16 16:10:00|39345.1|39338.1|39355.1|39348.1|39365.1|39358.1|39335.1|39328.1|43
1729095300000|2024-10-16 16:15:00|39350.1|39343.1|39347.6|39340.6|39355.1|39348.1|39330.1|39323.1|19
1729095600000|2024-10-16 16:20:00|39345.1|39338.1|39372.6|39365.6|39382.6|39375.6|39345.1|39338.1|25
1729095900000|2024-10-16 16:25:00|39375.1|39368.1|39377.6|39370.6|39390.1|39383.1|39370.1|39363.1|26
1729096200000|2024-10-16 16:30:00|39380.1|39373.1|39375.1|39368.1|39387.6|39380.6|39370.1|39363.1|73
1729096500000|2024-10-16 16:35:00|39372.6|39365.6|39375.1|39368.1|39375.1|39368.1|39362.6|39355.6|30
1729096800000|2024-10-16 16:40:00|39377.6|39370.6|39380.1|39373.1|39387.6|39380.6|39375.1|39368.1|38
1729097100000|2024-10-16 16:45:00|39377.6|39370.6|39365.1|39358.1|39385.1|39378.1|39362.6|39355.6|18
1729097400000|2024-10-16 16:50:00|39367.6|39360.6|39382.6|39375.6|39390.1|39383.1|39367.6|39360.6|19
1729097700000|2024-10-16 16:55:00|39385.1|39378.1|39387.6|39380.6|39395.1|39388.1|39380.1|39373.1|32
1729098000000|2024-10-16 17:00:00|39390.1|39383.1|39390.1|39383.1|39400.1|39393.1|39380.1|39373.1|45
1729098300000|2024-10-16 17:05:00|39392.6|39385.6|39377.6|39370.6|39397.6|39390.6|39375.1|39368.1|29
1729098600000|2024-10-16 17:10:00|39380.1|39373.1|39377.6|39370.6|39387.6|39380.6|39370.1|39363.1|9
1729098900000|2024-10-16 17:15:00|39380.1|39373.1|39350.1|39343.1|39385.1|39378.1|39345.1|39338.1|17
1729099200000|2024-10-16 17:20:00|39352.6|39345.6|39345.1|39338.1|39355.1|39348.1|39335.1|39328.1|26
1729099500000|2024-10-16 17:25:00|39350.1|39343.1|39355.1|39348.1|39367.6|39360.6|39345.1|39338.1|19
1729099800000|2024-10-16 17:30:00|39352.6|39345.6|39372.6|39365.6|39372.6|39365.6|39350.1|39343.1|20
1729100100000|2024-10-16 17:35:00|39375.1|39368.1|39365.1|39358.1|39375.1|39368.1|39360.1|39353.1|14
1729100400000|2024-10-16 17:40:00|39367.6|39360.6|39392.6|39385.6|39392.6|39385.6|39360.1|39353.1|9
1729100700000|2024-10-16 17:45:00|39395.1|39388.1|39385.1|39378.1|39397.6|39390.6|39382.6|39375.6|38
1729101000000|2024-10-16 17:50:00|39382.6|39375.6|39370.1|39363.1|39387.6|39380.6|39370.1|39363.1|11
1729101300000|2024-10-16 17:55:00|39372.6|39365.6|39377.6|39370.6|39385.1|39378.1|39370.1|39363.1|20
1729101600000|2024-10-16 18:00:00|39375.1|39368.1|39380.1|39373.1|39382.6|39375.6|39367.6|39360.6|25
1729101900000|2024-10-16 18:05:00|39377.6|39370.6|39380.1|39373.1|39382.6|39375.6|39360.1|39353.1|14
1729102200000|2024-10-16 18:10:00|39382.6|39375.6|39395.1|39388.1|39397.6|39390.6|39380.1|39373.1|20
1729102500000|2024-10-16 18:15:00|39392.6|39385.6|39407.6|39400.6|39412.6|39405.6|39390.1|39383.1|29
1729102800000|2024-10-16 18:20:00|39405.1|39398.1|39465.1|39458.1|39472.6|39465.6|39405.1|39398.1|232
1729103100000|2024-10-16 18:25:00|39467.6|39460.6|39485.1|39478.1|39490.1|39483.1|39450.1|39443.1|96
1729103400000|2024-10-16 18:30:00|39482.6|39475.6|39475.1|39468.1|39502.6|39495.6|39465.1|39458.1|83
1729103700000|2024-10-16 18:35:00|39480.1|39473.1|39475.1|39468.1|39480.1|39473.1|39465.1|39458.1|60
1729104000000|2024-10-16 18:40:00|39472.6|39465.6|39452.6|39445.6|39475.1|39468.1|39450.1|39443.1|57
1729104300000|2024-10-16 18:45:00|39450.1|39443.1|39445.1|39438.1|39450.1|39443.1|39435.1|39428.1|44
1729104600000|2024-10-16 18:50:00|39440.1|39433.1|39420.1|39413.1|39442.6|39435.6|39415.1|39408.1|62
1729104900000|2024-10-16 18:55:00|39415.1|39408.1|39415.1|39408.1|39422.6|39415.6|39402.6|39395.6|81
1729105200000|2024-10-16 19:00:00|39412.6|39405.6|39425.1|39418.1|39430.1|39423.1|39410.1|39403.1|94
1729105500000|2024-10-16 19:05:00|39427.6|39420.6|39442.6|39435.6|39445.1|39438.1|39420.1|39413.1|62
1729105800000|2024-10-16 19:10:00|39445.1|39438.1|39445.1|39438.1|39457.6|39450.6|39437.6|39430.6|77
1729106100000|2024-10-16 19:15:00|39442.6|39435.6|39470.1|39463.1|39475.1|39468.1|39440.1|39433.1|102
1729106400000|2024-10-16 19:20:00|39472.6|39465.6|39470.1|39463.1|39475.1|39468.1|39450.1|39443.1|52
1729106700000|2024-10-16 19:25:00|39467.6|39460.6|39475.1|39468.1|39480.1|39473.1|39465.1|39458.1|60
1729107000000|2024-10-16 19:30:00|39477.6|39470.6|39470.1|39463.1|39477.6|39470.6|39450.1|39443.1|51
1729107300000|2024-10-16 19:35:00|39467.6|39460.6|39430.1|39423.1|39470.1|39463.1|39427.6|39420.6|50
1729107600000|2024-10-16 19:40:00|39427.6|39420.6|39440.1|39433.1|39442.6|39435.6|39420.1|39413.1|63
1729107900000|2024-10-16 19:45:00|39437.6|39430.6|39427.6|39420.6|39440.1|39433.1|39415.1|39408.1|76
1729108200000|2024-10-16 19:50:00|39425.1|39418.1|39447.6|39440.6|39452.6|39445.6|39412.6|39405.6|123
1729108500000|2024-10-16 19:55:00|39445.1|39438.1|39432.6|39425.6|39465.1|39458.1|39432.6|39425.6|394
1729108800000|2024-10-16 20:00:00|39435.1|39428.1|39427.6|39420.6|39435.1|39428.1|39415.1|39408.1|66
1729109100000|2024-10-16 20:05:00|39430.1|39423.1|39420.1|39413.1|39432.6|39425.6|39417.6|39410.6|40
1729109400000|2024-10-16 20:10:00|39422.6|39415.6|39422.6|39415.6|39430.1|39423.1|39420.1|39413.1|6
1729109700000|2024-10-16 20:15:00|39425.1|39418.1|39407.6|39400.6|39425.1|39418.1|39405.1|39398.1|20
1729110000000|2024-10-16 20:20:00|39410.1|39403.1|39412.6|39405.6|39415.1|39408.1|39405.1|39398.1|8
1729110300000|2024-10-16 20:25:00|39415.1|39408.1|39422.6|39415.6|39422.6|39415.6|39412.6|39405.6|3
1729110600000|2024-10-16 20:30:00|39425.1|39418.1|39427.6|39420.6|39432.6|39425.6|39420.1|39413.1|5
1729110900000|2024-10-16 20:35:00|39430.1|39423.1|39425.1|39418.1|39435.1|39428.1|39422.6|39415.6|9
1729111200000|2024-10-16 20:40:00|39427.6|39420.6|39427.6|39420.6|39430.1|39423.1|39425.1|39418.1|6
1729111500000|2024-10-16 20:45:00|39430.1|39423.1|39435.1|39428.1|39440.1|39433.1|39425.1|39418.1|3
1729111800000|2024-10-16 20:50:00|39432.6|39425.6|39425.1|39418.1|39437.6|39430.6|39420.1|39413.1|18
1729112100000|2024-10-16 20:55:00|39430.1|39423.1|39464.1|39449.1|39466.6|39451.6|39422.6|39415.6|53
1729112400000|2024-10-16 21:00:00|39466.6|39451.6|39429.1|39414.1|39466.6|39451.6|39429.1|39414.1|4
1729112700000|2024-10-16 21:05:00|39434.1|39419.1|39426.6|39411.6|39434.1|39419.1|39421.6|39406.6|2
1729113000000|2024-10-16 21:10:00|39429.1|39414.1|39449.1|39419.1|39449.1|39426.6|39424.1|39409.1|9486
1729113300000|2024-10-16 21:15:00|39449|39419|39449.7|39419.7|39450|39420|39449|39419|0
1729113600000|2024-10-16 21:20:00|39450.3|39420.3|39449.4|39419.4|39450.4|39420.4|39449.2|39419.2|0
1729113900000|2024-10-16 21:25:00|39449.6|39419.6|39451.1|39421.1|39451.1|39421.1|39449.5|39419.5|0
1729114200000|2024-10-16 21:30:00|39450.6|39420.6|39448.9|39418.9|39450.6|39420.6|39448.4|39418.4|0
1729114500000|2024-10-16 21:35:00|39449.5|39419.5|39450|39420|39450.6|39420.6|39448.9|39418.9|0
1729114800000|2024-10-16 21:40:00|39449.6|39419.6|39451.1|39421.1|39451.1|39421.1|39449.3|39419.3|0
1729115100000|2024-10-16 21:45:00|39451.3|39421.3|39448.8|39418.8|39451.8|39421.8|39448.7|39418.7|0
1729115400000|2024-10-16 21:50:00|39448.9|39418.9|39449.3|39419.3|39449.3|39419.3|39448.9|39418.9|0
1729115700000|2024-10-16 21:55:00|39449|39419|39449.3|39419.3|39449.5|39419.5|39449|39419|0
1729116000000|2024-10-16 22:00:00|39449.2|39419.2|39452.2|39437.2|39457|39437.2|39444.7|39414.8|0
1729116300000|2024-10-16 22:05:00|39449.7|39434.7|39442.2|39427.2|39449.7|39434.7|39442.2|39427.2|0
1729116600000|2024-10-16 22:10:00|39432.2|39417.2|39437.2|39422.2|39439.7|39424.7|39429.7|39414.7|6
1729116900000|2024-10-16 22:15:00|39439.7|39424.7|39459.7|39444.7|39462.2|39447.2|39439.7|39424.7|2
1729117200000|2024-10-16 22:20:00|39457.2|39442.2|39462.2|39447.2|39464.7|39449.7|39457.2|39442.2|1
1729117500000|2024-10-16 22:25:00|39459.7|39444.7|39459.7|39444.7|39459.7|39444.7|39452.2|39437.2|3
1729117800000|2024-10-16 22:30:00|39462.2|39447.2|39467.2|39452.2|39467.2|39452.2|39457.2|39442.2|2
1729118100000|2024-10-16 22:35:00|39464.7|39449.7|39457.2|39442.2|39464.7|39449.7|39449.7|39434.7|1
1729118400000|2024-10-16 22:40:00|39454.7|39439.7|39464.7|39449.7|39464.7|39449.7|39444.7|39429.7|18
1729118700000|2024-10-16 22:45:00|39459.7|39444.7|39457.2|39442.2|39467.2|39452.2|39454.7|39439.7|3
1729119000000|2024-10-16 22:50:00|39459.7|39444.7|39457.2|39442.2|39459.7|39444.7|39457.2|39442.2|3
1729119300000|2024-10-16 22:55:00|39459.7|39444.7|39459.7|39444.7|39464.7|39449.7|39459.7|39444.7|0
1729119600000|2024-10-16 23:00:00|39462.2|39447.2|39452.2|39437.2|39462.2|39447.2|39447.2|39432.2|5
1729119900000|2024-10-16 23:05:00|39449.7|39434.7|39462.2|39447.2|39462.2|39447.2|39447.2|39432.2|7
1729120200000|2024-10-16 23:10:00|39464.7|39449.7|39454.7|39439.7|39464.7|39449.7|39454.7|39439.7|4
1729120500000|2024-10-16 23:15:00|39444.7|39429.7|39437.2|39422.2|39444.7|39429.7|39429.7|39414.7|31
1729120800000|2024-10-16 23:20:00|39434.7|39419.7|39427.2|39412.2|39439.7|39424.7|39427.2|39412.2|5
1729121100000|2024-10-16 23:25:00|39429.7|39414.7|39437.2|39422.2|39437.2|39422.2|39429.7|39414.7|3
1729121400000|2024-10-16 23:30:00|39439.7|39424.7|39415.7|39408.7|39470.7|39463.7|39415.7|39408.7|7125
1729121700000|2024-10-16 23:35:00|39418.2|39411.2|39388.2|39381.2|39418.2|39411.2|39385.7|39378.7|17
1729122000000|2024-10-16 23:40:00|39390.7|39383.7|39388.2|39381.2|39403.2|39396.2|39375.7|39368.7|79
1729122300000|2024-10-16 23:45:00|39390.7|39383.7|39373.2|39366.2|39423.2|39416.2|39360.7|39353.7|104
1729122600000|2024-10-16 23:50:00|39370.7|39363.7|39343.2|39336.2|39373.2|39366.2|39325.7|39318.7|127
1729122900000|2024-10-16 23:55:00|39340.7|39333.7|39363.2|39356.2|39373.2|39366.2|39333.2|39326.2|107
1729123200000|2024-10-17 00:00:00|39343.2|39336.2|39245.7|39238.7|39343.2|39336.2|39203.2|39196.2|615
1729123500000|2024-10-17 00:05:00|39248.2|39241.2|39173.2|39166.2|39250.7|39243.7|39168.2|39161.2|225
1729123800000|2024-10-17 00:10:00|39170.7|39163.7|39183.2|39176.2|39213.2|39206.2|39158.2|39151.2|166
1729124100000|2024-10-17 00:15:00|39185.7|39178.7|39243.2|39236.2|39250.7|39243.7|39175.7|39168.7|191
1729124400000|2024-10-17 00:20:00|39245.7|39238.7|39268.2|39261.2|39285.7|39278.7|39238.2|39231.2|124
1729124700000|2024-10-17 00:25:00|39270.7|39263.7|39298.2|39291.2|39303.2|39296.2|39268.2|39261.2|101
1729125000000|2024-10-17 00:30:00|39295.7|39288.7|39285.7|39278.7|39330.7|39323.7|39265.7|39258.7|164
1729125300000|2024-10-17 00:35:00|39283.2|39276.2|39248.2|39241.2|39298.2|39291.2|39243.2|39236.2|84
1729125600000|2024-10-17 00:40:00|39245.7|39238.7|39225.7|39218.7|39260.7|39253.7|39223.2|39216.2|89
1729125900000|2024-10-17 00:45:00|39223.2|39216.2|39203.2|39196.2|39235.7|39228.7|39198.2|39191.2|154
1729126200000|2024-10-17 00:50:00|39205.7|39198.7|39188.2|39181.2|39210.7|39203.7|39158.2|39151.2|192
1729126500000|2024-10-17 00:55:00|39190.7|39183.7|39193.2|39186.2|39223.2|39216.2|39173.2|39166.2|88
1729126800000|2024-10-17 01:00:00|39195.7|39188.7|39168.2|39161.2|39195.7|39188.7|39163.2|39156.2|91
1729127100000|2024-10-17 01:05:00|39165.7|39158.7|39138.2|39131.2|39165.7|39158.7|39128.2|39121.2|103
1729127400000|2024-10-17 01:10:00|39140.7|39133.7|39083.2|39076.2|39143.2|39136.2|39075.7|39068.7|142
1729127700000|2024-10-17 01:15:00|39080.7|39073.7|38970.7|38963.7|39083.2|39076.2|38950.7|38943.7|308
1729128000000|2024-10-17 01:20:00|38973.2|38966.2|39033.2|39026.2|39038.2|39031.2|38950.7|38943.7|276
1729128300000|2024-10-17 01:25:00|39030.7|39023.7|38988.2|38981.2|39043.2|39036.2|38985.7|38978.7|91
1729128600000|2024-10-17 01:30:00|38990.7|38983.7|39008.2|39001.2|39010.7|39003.7|38958.2|38951.2|157
1729128900000|2024-10-17 01:35:00|39010.7|39003.7|39033.2|39026.2|39043.2|39036.2|38998.2|38991.2|153
1729129200000|2024-10-17 01:40:00|39035.7|39028.7|39003.2|38996.2|39035.7|39028.7|38985.7|38978.7|121
1729129500000|2024-10-17 01:45:00|39000.7|38993.7|39020.7|39013.7|39023.2|39016.2|38988.2|38981.2|55
1729129800000|2024-10-17 01:50:00|39018.2|39011.2|39023.2|39016.2|39035.7|39028.7|39005.7|38998.7|84
1729130100000|2024-10-17 01:55:00|39020.7|39013.7|39015.7|39008.7|39053.2|39046.2|39015.7|39008.7|93
1729130400000|2024-10-17 02:00:00|39013.2|39006.2|38985.7|38978.7|39013.2|39006.2|38973.2|38966.2|136
1729130700000|2024-10-17 02:05:00|38983.2|38976.2|39010.7|39003.7|39025.7|39018.7|38970.7|38963.7|54
1729131000000|2024-10-17 02:10:00|39013.2|39006.2|38988.2|38981.2|39015.7|39008.7|38980.7|38973.7|44
1729131300000|2024-10-17 02:15:00|38990.7|38983.7|39005.7|38998.7|39008.2|39001.2|38968.2|38961.2|96
1729131600000|2024-10-17 02:20:00|39003.2|38996.2|38998.2|38991.2|39025.7|39018.7|38995.7|38988.7|98
1729131900000|2024-10-17 02:25:00|38995.7|38988.7|38963.2|38956.2|39000.7|38993.7|38958.2|38951.2|60
1729132200000|2024-10-17 02:30:00|38960.7|38953.7|38973.2|38966.2|38993.2|38986.2|38945.7|38938.7|64
1729132500000|2024-10-17 02:35:00|38975.7|38968.7|38910.7|38903.7|38978.2|38971.2|38910.7|38903.7|60
1729132800000|2024-10-17 02:40:00|38905.7|38898.7|38898.2|38891.2|38905.7|38898.7|38768.2|38761.2|460
1729133100000|2024-10-17 02:45:00|38895.7|38888.7|38908.2|38901.2|38923.2|38916.2|38873.2|38866.2|119
1729133400000|2024-10-17 02:50:00|38910.7|38903.7|38908.2|38901.2|38915.7|38908.7|38878.2|38871.2|64
1729133700000|2024-10-17 02:55:00|38905.7|38898.7|38950.7|38943.7|38953.2|38946.2|38903.2|38896.2|50
1729134000000|2024-10-17 03:00:00|38948.2|38941.2|38963.2|38956.2|38993.2|38986.2|38943.2|38936.2|109
1729134300000|2024-10-17 03:05:00|38965.7|38958.7|38980.7|38973.7|38993.2|38986.2|38948.2|38941.2|38
1729134600000|2024-10-17 03:10:00|38978.2|38971.2|38963.2|38956.2|38998.2|38991.2|38963.2|38956.2|53
1729134900000|2024-10-17 03:15:00|38965.7|38958.7|38970.7|38963.7|38988.2|38981.2|38963.2|38956.2|55
1729135200000|2024-10-17 03:20:00|38973.2|38966.2|38970.7|38963.7|38980.7|38973.7|38958.2|38951.2|43
1729135500000|2024-10-17 03:25:00|38973.2|38966.2|38973.2|38966.2|38983.2|38976.2|38963.2|38956.2|31
1729135800000|2024-10-17 03:30:00|38970.7|38963.7|38983.2|38976.2|39015.7|39008.7|38963.2|38956.2|85
1729136100000|2024-10-17 03:35:00|38985.7|38978.7|39023.2|39016.2|39023.2|39016.2|38968.2|38961.2|45
1729136400000|2024-10-17 03:40:00|39025.7|39018.7|39023.2|39016.2|39048.2|39041.2|39003.2|38996.2|83
1729136700000|2024-10-17 03:45:00|39025.7|39018.7|39025.7|39018.7|39043.2|39036.2|39015.7|39008.7|12
1729137000000|2024-10-17 03:50:00|39028.2|39021.2|39010.7|39003.7|39038.2|39031.2|38998.2|38991.2|38
1729137300000|2024-10-17 03:55:00|39008.2|39001.2|39013.2|39006.2|39028.2|39021.2|38995.7|38988.7|32
1729137600000|2024-10-17 04:00:00|39010.7|39003.7|39000.7|38993.7|39020.7|39013.7|38998.2|38991.2|54
1729137900000|2024-10-17 04:05:00|38998.2|38991.2|38980.7|38973.7|39000.7|38993.7|38970.7|38963.7|116
1729138200000|2024-10-17 04:10:00|38983.2|38976.2|38970.7|38963.7|38988.2|38981.2|38963.2|38956.2|81
1729138500000|2024-10-17 04:15:00|38968.2|38961.2|38968.2|38961.2|38973.2|38966.2|38955.7|38948.7|56
1729138800000|2024-10-17 04:20:00|38965.7|38958.7|38960.7|38953.7|38990.7|38983.7|38955.7|38948.7|51
1729139100000|2024-10-17 04:25:00|38963.2|38956.2|38950.7|38943.7|38963.2|38956.2|38933.2|38926.2|36
1729139400000|2024-10-17 04:30:00|38953.2|38946.2|38955.7|38948.7|38965.7|38958.7|38938.2|38931.2|73
1729139700000|2024-10-17 04:35:00|38958.2|38951.2|38963.2|38956.2|38978.2|38971.2|38945.7|38938.7|21
1729140000000|2024-10-17 04:40:00|38960.7|38953.7|38973.2|38966.2|38978.2|38971.2|38945.7|38938.7|24
1729140300000|2024-10-17 04:45:00|38975.7|38968.7|38983.2|38976.2|38998.2|38991.2|38970.7|38963.7|60
1729140600000|2024-10-17 04:50:00|38980.7|38973.7|38985.7|38978.7|38993.2|38986.2|38965.7|38958.7|50
1729140900000|2024-10-17 04:55:00|38983.2|38976.2|38983.2|38976.2|38993.2|38986.2|38970.7|38963.7|29
1729141200000|2024-10-17 05:00:00|38980.7|38973.7|38995.7|38988.7|38995.7|38988.7|38975.7|38968.7|31
1729141500000|2024-10-17 05:05:00|38993.2|38986.2|39008.2|39001.2|39023.2|39016.2|38993.2|38986.2|64
1729141800000|2024-10-17 05:10:00|39010.7|39003.7|38978.2|38971.2|39013.2|39006.2|38973.2|38966.2|34
1729142100000|2024-10-17 05:15:00|38975.7|38968.7|39020.7|39013.7|39025.7|39018.7|38975.7|38968.7|71
1729142400000|2024-10-17 05:20:00|39023.2|39016.2|38998.2|38991.2|39035.7|39028.7|38998.2|38991.2|73
1729142700000|2024-10-17 05:25:00|39000.7|38993.7|38968.2|38961.2|39008.2|39001.2|38965.7|38958.7|46
1729143000000|2024-10-17 05:30:00|38970.7|38963.7|39078.2|39071.2|39085.7|39078.7|38968.2|38961.2|284
1729143300000|2024-10-17 05:35:00|39080.7|39073.7|39128.2|39121.2|39178.2|39171.2|39075.7|39068.7|476
1729143600000|2024-10-17 05:40:00|39125.7|39118.7|39068.2|39061.2|39125.7|39118.7|39063.2|39056.2|195
1729143900000|2024-10-17 05:45:00|39065.7|39058.7|39033.2|39026.2|39088.2|39081.2|39020.7|39013.7|182
1729144200000|2024-10-17 05:50:00|39035.7|39028.7|39025.7|39018.7|39058.2|39051.2|39000.7|38993.7|298
1729144500000|2024-10-17 05:55:00|39030.7|39023.7|38968.2|38961.2|39050.7|39043.7|38958.2|38951.2|529
1729144800000|2024-10-17 06:00:00|38965.7|38958.7|39008.2|39001.2|39045.7|39038.7|38965.7|38958.7|1168
1729145100000|2024-10-17 06:05:00|39010.7|39003.7|39073.2|39066.2|39108.2|39101.2|39005.7|38998.7|533
1729145400000|2024-10-17 06:10:00|39070.7|39063.7|39090.7|39083.7|39100.7|39093.7|39068.2|39061.2|234
1729145700000|2024-10-17 06:15:00|39083.2|39076.2|39115.7|39108.7|39125.7|39118.7|39083.2|39076.2|246
1729146000000|2024-10-17 06:20:00|39118.2|39111.2|39115.7|39108.7|39143.2|39136.2|39108.2|39101.2|137
1729146300000|2024-10-17 06:25:00|39113.2|39106.2|39120.7|39113.7|39135.7|39128.7|39110.7|39103.7|39
1729146600000|2024-10-17 06:30:00|39123.2|39116.2|39145.7|39138.7|39150.7|39143.7|39123.2|39116.2|33
1729146900000|2024-10-17 06:35:00|39150.7|39143.7|39198.2|39191.2|39208.2|39201.2|39143.2|39136.2|99
1729147200000|2024-10-17 06:40:00|39195.7|39188.7|39193.2|39186.2|39213.2|39206.2|39188.2|39181.2|24
1729147500000|2024-10-17 06:45:00|39190.7|39183.7|39195.7|39188.7|39208.2|39201.2|39188.2|39181.2|19
1729147800000|2024-10-17 06:50:00|39200.7|39193.7|39165.7|39158.7|39200.7|39193.7|39163.2|39156.2|44
1729148100000|2024-10-17 06:55:00|39160.7|39153.7|39153.2|39146.2|39170.7|39163.7|39125.7|39118.7|73
1729148400000|2024-10-17 07:00:00|39148.2|39141.2|39148.2|39141.2|39193.2|39186.2|39138.2|39131.2|76
1729148700000|2024-10-17 07:05:00|39150.7|39143.7|39123.2|39116.2|39160.7|39153.7|39115.7|39108.7|233
1729149000000|2024-10-17 07:10:00|39125.7|39118.7|39118.2|39111.2|39150.7|39143.7|39115.7|39108.7|58
1729149300000|2024-10-17 07:15:00|39120.7|39113.7|39108.2|39101.2|39133.2|39126.2|39098.2|39091.2|65
1729149600000|2024-10-17 07:20:00|39110.7|39103.7|39110.7|39103.7|39133.2|39126.2|39103.2|39096.2|52
1729149900000|2024-10-17 07:25:00|39113.2|39106.2|39168.2|39161.2|39175.7|39168.7|39113.2|39106.2|100
1729150200000|2024-10-17 07:30:00|39170.7|39163.7|39203.2|39196.2|39230.7|39223.7|39170.7|39163.7|196
1729150500000|2024-10-17 07:35:00|39205.7|39198.7|39230.7|39223.7|39235.7|39228.7|39205.7|39198.7|101
1729150800000|2024-10-17 07:40:00|39233.2|39226.2|39190.7|39183.7|39248.2|39241.2|39175.7|39168.7|120
1729151100000|2024-10-17 07:45:00|39188.2|39181.2|39180.7|39173.7|39198.2|39191.2|39168.2|39161.2|74
1729151400000|2024-10-17 07:50:00|39183.2|39176.2|39163.2|39156.2|39188.2|39181.2|39158.2|39151.2|24
1729151700000|2024-10-17 07:55:00|39160.7|39153.7|39190.7|39183.7|39193.2|39186.2|39153.2|39146.2|43
1729152000000|2024-10-17 08:00:00|39188.2|39181.2|39235.7|39228.7|39258.2|39251.2|39188.2|39181.2|107
1729152300000|2024-10-17 08:05:00|39240.7|39233.7|39230.7|39223.7|39240.7|39233.7|39210.7|39203.7|73
1729152600000|2024-10-17 08:10:00|39233.2|39226.2|39235.7|39228.7|39243.2|39236.2|39220.7|39213.7|45
1729152900000|2024-10-17 08:15:00|39233.2|39226.2|39230.7|39223.7|39265.7|39258.7|39228.2|39221.2|87
1729153200000|2024-10-17 08:20:00|39233.2|39226.2|39235.7|39228.7|39243.2|39236.2|39225.7|39218.7|39
1729153500000|2024-10-17 08:25:00|39233.2|39226.2|39255.7|39248.7|39258.2|39251.2|39213.2|39206.2|104
1729153800000|2024-10-17 08:30:00|39258.2|39251.2|39285.7|39278.7|39293.2|39286.2|39250.7|39243.7|111
1729154100000|2024-10-17 08:35:00|39283.2|39276.2|39295.7|39288.7|39305.7|39298.7|39268.2|39261.2|71
1729154400000|2024-10-17 08:40:00|39298.2|39291.2|39300.7|39293.7|39305.7|39298.7|39285.7|39278.7|35
1729154700000|2024-10-17 08:45:00|39305.7|39298.7|39310.7|39303.7|39320.7|39313.7|39295.7|39288.7|70
1729155000000|2024-10-17 08:50:00|39308.2|39301.2|39318.2|39311.2|39318.2|39311.2|39300.7|39293.7|18
1729155300000|2024-10-17 08:55:00|39315.7|39308.7|39305.7|39298.7|39318.2|39311.2|39295.7|39288.7|35
1729155600000|2024-10-17 09:00:00|39303.2|39296.2|39290.7|39283.7|39305.7|39298.7|39283.2|39276.2|94
1729155900000|2024-10-17 09:05:00|39288.2|39281.2|39275.7|39268.7|39295.7|39288.7|39275.7|39268.7|57
1729156200000|2024-10-17 09:10:00|39278.2|39271.2|39258.2|39251.2|39280.7|39273.7|39258.2|39251.2|36
1729156500000|2024-10-17 09:15:00|39260.7|39253.7|39245.7|39238.7|39270.7|39263.7|39238.2|39231.2|57
1729156800000|2024-10-17 09:20:00|39250.7|39243.7|39245.7|39238.7|39255.7|39248.7|39235.7|39228.7|31
1729157100000|2024-10-17 09:25:00|39243.2|39236.2|39255.7|39248.7|39260.7|39253.7|39240.7|39233.7|50
1729157400000|2024-10-17 09:30:00|39253.2|39246.2|39185.7|39178.7|39253.2|39246.2|39185.7|39178.7|68
1729157700000|2024-10-17 09:35:00|39188.2|39181.2|39180.7|39173.7|39203.2|39196.2|39155.7|39148.7|113
1729158000000|2024-10-17 09:40:00|39183.2|39176.2|39195.7|39188.7|39198.2|39191.2|39175.7|39168.7|70
1729158300000|2024-10-17 09:45:00|39193.2|39186.2|39203.2|39196.2|39213.2|39206.2|39188.2|39181.2|26
1729158600000|2024-10-17 09:50:00|39205.7|39198.7|39210.7|39203.7|39213.2|39206.2|39200.7|39193.7|13
1729158900000|2024-10-17 09:55:00|39213.2|39206.2|39205.7|39198.7|39215.7|39208.7|39200.7|39193.7|16
1729159200000|2024-10-17 10:00:00|39208.2|39201.2|39200.7|39193.7|39213.2|39206.2|39195.7|39188.7|41
1729159500000|2024-10-17 10:05:00|39203.2|39196.2|39218.2|39211.2|39220.7|39213.7|39200.7|39193.7|14
1729159800000|2024-10-17 10:10:00|39215.7|39208.7|39230.7|39223.7|39233.2|39226.2|39213.2|39206.2|13
1729160100000|2024-10-17 10:15:00|39228.2|39221.2|39225.7|39218.7|39235.7|39228.7|39218.2|39211.2|10
1729160400000|2024-10-17 10:20:00|39223.2|39216.2|39235.7|39228.7|39240.7|39233.7|39223.2|39216.2|10
1729160700000|2024-10-17 10:25:00|39233.2|39226.2|39235.7|39228.7|39235.7|39228.7|39225.7|39218.7|6
1729161000000|2024-10-17 10:30:00|39233.2|39226.2|39220.7|39213.7|39243.2|39236.2|39215.7|39208.7|20
1729161300000|2024-10-17 10:35:00|39223.2|39216.2|39213.2|39206.2|39223.2|39216.2|39205.7|39198.7|15
1729161600000|2024-10-17 10:40:00|39215.7|39208.7|39218.2|39211.2|39225.7|39218.7|39210.7|39203.7|6
1729161900000|2024-10-17 10:45:00|39220.7|39213.7|39218.2|39211.2|39225.7|39218.7|39210.7|39203.7|4
1729162200000|2024-10-17 10:50:00|39215.7|39208.7|39220.7|39213.7|39223.2|39216.2|39205.7|39198.7|22
1729162500000|2024-10-17 10:55:00|39218.2|39211.2|39245.7|39238.7|39245.7|39238.7|39210.7|39203.7|25
1729162800000|2024-10-17 11:00:00|39238.2|39231.2|39228.2|39221.2|39260.7|39253.7|39220.7|39213.7|103
1729163100000|2024-10-17 11:05:00|39225.7|39218.7|39220.7|39213.7|39235.7|39228.7|39218.2|39211.2|7
1729163400000|2024-10-17 11:10:00|39223.2|39216.2|39220.7|39213.7|39225.7|39218.7|39210.7|39203.7|21
1729163700000|2024-10-17 11:15:00|39218.2|39211.2|39210.7|39203.7|39220.7|39213.7|39195.7|39188.7|18
1729164000000|2024-10-17 11:20:00|39208.2|39201.2|39210.7|39203.7|39213.2|39206.2|39195.7|39188.7|17
1729164300000|2024-10-17 11:25:00|39208.2|39201.2|39203.2|39196.2|39208.2|39201.2|39195.7|39188.7|26
1729164600000|2024-10-17 11:30:00|39200.7|39193.7|39215.7|39208.7|39228.2|39221.2|39200.7|39193.7|21
1729164900000|2024-10-17 11:35:00|39213.2|39206.2|39210.7|39203.7|39215.7|39208.7|39200.7|39193.7|29
1729165200000|2024-10-17 11:40:00|39213.2|39206.2|39175.7|39168.7|39213.2|39206.2|39175.7|39168.7|17
1729165500000|2024-10-17 11:45:00|39173.2|39166.2|39175.7|39168.7|39180.7|39173.7|39160.7|39153.7|61
1729165800000|2024-10-17 11:50:00|39173.2|39166.2|39175.7|39168.7|39180.7|39173.7|39165.7|39158.7|19
1729166100000|2024-10-17 11:55:00|39173.2|39166.2|39190.7|39183.7|39193.2|39186.2|39170.7|39163.7|8
1729166400000|2024-10-17 12:00:00|39193.2|39186.2|39198.2|39191.2|39208.2|39201.2|39183.2|39176.2|21
1729166700000|2024-10-17 12:05:00|39195.7|39188.7|39208.2|39201.2|39210.7|39203.7|39193.2|39186.2|2
1729167000000|2024-10-17 12:10:00|39205.7|39198.7|39225.7|39218.7|39238.2|39231.2|39205.7|39198.7|72
1729167300000|2024-10-17 12:15:00|39223.2|39216.2|39225.7|39218.7|39243.2|39236.2|39215.7|39208.7|18
1729167600000|2024-10-17 12:20:00|39223.2|39216.2|39248.2|39241.2|39250.7|39243.7|39220.7|39213.7|31
1729167900000|2024-10-17 12:25:00|39245.7|39238.7|39225.7|39218.7|39250.7|39243.7|39205.7|39198.7|36
1729168200000|2024-10-17 12:30:00|39228.2|39221.2|39350.7|39343.7|39398.2|39391.2|39228.2|39221.2|905
1729168500000|2024-10-17 12:35:00|39345.7|39338.7|39408.2|39401.2|39428.2|39421.2|39343.2|39336.2|192
1729168800000|2024-10-17 12:40:00|39405.7|39398.7|39358.2|39351.2|39423.2|39416.2|39338.2|39331.2|243
1729169100000|2024-10-17 12:45:00|39355.7|39348.7|39370.7|39363.7|39380.7|39373.7|39343.2|39336.2|42
1729169400000|2024-10-17 12:50:00|39373.2|39366.2|39343.2|39336.2|39380.7|39373.7|39325.7|39318.7|58
1729169700000|2024-10-17 12:55:00|39345.7|39338.7|39320.7|39313.7|39348.2|39341.2|39278.2|39271.2|345
1729170000000|2024-10-17 13:00:00|39323.2|39316.2|39370.7|39363.7|39375.7|39368.7|39318.2|39311.2|82
1729170300000|2024-10-17 13:05:00|39368.2|39361.2|39393.2|39386.2|39400.7|39393.7|39363.2|39356.2|219
1729170600000|2024-10-17 13:10:00|39395.7|39388.7|39365.7|39358.7|39395.7|39388.7|39360.7|39353.7|58
1729170900000|2024-10-17 13:15:00|39368.2|39361.2|39350.7|39343.7|39373.2|39366.2|39323.2|39316.2|45
1729171200000|2024-10-17 13:20:00|39353.2|39346.2|39355.7|39348.7|39375.7|39368.7|39345.7|39338.7|27
1729171500000|2024-10-17 13:25:00|39353.2|39346.2|39363.2|39356.2|39373.2|39366.2|39353.2|39346.2|21
1729171800000|2024-10-17 13:30:00|39365.7|39358.7|39248.2|39241.2|39370.7|39363.7|39228.2|39221.2|348
1729172100000|2024-10-17 13:35:00|39245.7|39238.7|39183.2|39176.2|39250.7|39243.7|39120.7|39113.7|327
1729172400000|2024-10-17 13:40:00|39178.2|39171.2|39198.2|39191.2|39233.2|39226.2|39168.2|39161.2|229
1729172700000|2024-10-17 13:45:00|39200.7|39193.7|39238.2|39231.2|39260.7|39253.7|39193.2|39186.2|105
1729173000000|2024-10-17 13:50:00|39240.7|39233.7|39243.2|39236.2|39303.2|39296.2|39235.7|39228.7|89
1729173300000|2024-10-17 13:55:00|39240.7|39233.7|39198.2|39191.2|39248.2|39241.2|39145.7|39138.7|127
1729173600000|2024-10-17 14:00:00|39203.2|39196.2|39145.7|39138.7|39218.2|39211.2|39118.2|39111.2|242
1729173900000|2024-10-17 14:05:00|39148.2|39141.2|39145.7|39138.7|39180.7|39173.7|39120.7|39113.7|166
1729174200000|2024-10-17 14:10:00|39148.2|39141.2|39185.7|39178.7|39188.2|39181.2|39123.2|39116.2|56
1729174500000|2024-10-17 14:15:00|39183.2|39176.2|39193.2|39186.2|39203.2|39196.2|39148.2|39141.2|79
1729174800000|2024-10-17 14:20:00|39190.7|39183.7|39225.7|39218.7|39235.7|39228.7|39173.2|39166.2|47
1729175100000|2024-10-17 14:25:00|39223.2|39216.2|39178.2|39171.2|39228.2|39221.2|39118.2|39111.2|154
1729175400000|2024-10-17 14:30:00|39175.7|39168.7|39193.2|39186.2|39220.7|39213.7|39160.7|39153.7|76
1729175700000|2024-10-17 14:35:00|39195.7|39188.7|39175.7|39168.7|39195.7|39188.7|39135.7|39128.7|48
1729176000000|2024-10-17 14:40:00|39178.2|39171.2|39170.7|39163.7|39215.7|39208.7|39148.2|39141.2|93
1729176300000|2024-10-17 14:45:00|39173.2|39166.2|39183.2|39176.2|39203.2|39196.2|39160.7|39153.7|74
1729176600000|2024-10-17 14:50:00|39185.7|39178.7|39210.7|39203.7|39215.7|39208.7|39170.7|39163.7|25
1729176900000|2024-10-17 14:55:00|39213.2|39206.2|39203.2|39196.2|39238.2|39231.2|39188.2|39181.2|107
1729177200000|2024-10-17 15:00:00|39205.7|39198.7|39140.7|39133.7|39218.2|39211.2|39140.7|39133.7|47
1729177500000|2024-10-17 15:05:00|39138.2|39131.2|39193.2|39186.2|39215.7|39208.7|39138.2|39131.2|151
1729177800000|2024-10-17 15:10:00|39190.7|39183.7|39208.2|39201.2|39213.2|39206.2|39183.2|39176.2|31
1729178100000|2024-10-17 15:15:00|39210.7|39203.7|39225.7|39218.7|39238.2|39231.2|39208.2|39201.2|64
1729178400000|2024-10-17 15:20:00|39223.2|39216.2|39268.2|39261.2|39268.2|39261.2|39210.7|39203.7|70
1729178700000|2024-10-17 15:25:00|39265.7|39258.7|39263.2|39256.2|39280.7|39273.7|39240.7|39233.7|104
1729179000000|2024-10-17 15:30:00|39265.7|39258.7|39273.2|39266.2|39285.7|39278.7|39260.7|39253.7|154
1729179300000|2024-10-17 15:35:00|39270.7|39263.7|39265.7|39258.7|39278.2|39271.2|39250.7|39243.7|171
1729179600000|2024-10-17 15:40:00|39268.2|39261.2|39280.7|39273.7|39300.7|39293.7|39255.7|39248.7|62
1729179900000|2024-10-17 15:45:00|39283.2|39276.2|39280.7|39273.7|39288.2|39281.2|39260.7|39253.7|62
1729180200000|2024-10-17 15:50:00|39278.2|39271.2|39280.7|39273.7|39288.2|39281.2|39265.7|39258.7|17
1729180500000|2024-10-17 15:55:00|39278.2|39271.2|39320.7|39313.7|39320.7|39313.7|39275.7|39268.7|22
1729180800000|2024-10-17 16:00:00|39318.2|39311.2|39335.7|39328.7|39355.7|39348.7|39308.2|39301.2|74
1729181100000|2024-10-17 16:05:00|39333.2|39326.2|39330.7|39323.7|39353.2|39346.2|39320.7|39313.7|36
1729181400000|2024-10-17 16:10:00|39333.2|39326.2|39325.7|39318.7|39335.7|39328.7|39310.7|39303.7|23
1729181700000|2024-10-17 16:15:00|39328.2|39321.2|39343.2|39336.2|39345.7|39338.7|39325.7|39318.7|69
1729182000000|2024-10-17 16:20:00|39340.7|39333.7|39333.2|39326.2|39348.2|39341.2|39313.2|39306.2|51
1729182300000|2024-10-17 16:25:00|39330.7|39323.7|39313.2|39306.2|39330.7|39323.7|39295.7|39288.7|7
1729182600000|2024-10-17 16:30:00|39310.7|39303.7|39268.2|39261.2|39310.7|39303.7|39258.2|39251.2|122
1729182900000|2024-10-17 16:35:00|39265.7|39258.7|39283.2|39276.2|39288.2|39281.2|39255.7|39248.7|38
1729183200000|2024-10-17 16:40:00|39285.7|39278.7|39303.2|39296.2|39303.2|39296.2|39280.7|39273.7|34
1729183500000|2024-10-17 16:45:00|39305.7|39298.7|39305.7|39298.7|39308.2|39301.2|39293.2|39286.2|21
1729183800000|2024-10-17 16:50:00|39308.2|39301.2|39315.7|39308.7|39318.2|39311.2|39300.7|39293.7|16
1729184100000|2024-10-17 16:55:00|39313.2|39306.2|39298.2|39291.2|39315.7|39308.7|39285.7|39278.7|18
1729184400000|2024-10-17 17:00:00|39300.7|39293.7|39303.2|39296.2|39305.7|39298.7|39280.7|39273.7|86
1729184700000|2024-10-17 17:05:00|39305.7|39298.7|39293.2|39286.2|39310.7|39303.7|39285.7|39278.7|51
1729185000000|2024-10-17 17:10:00|39295.7|39288.7|39288.2|39281.2|39295.7|39288.7|39280.7|39273.7|20
1729185300000|2024-10-17 17:15:00|39285.7|39278.7|39280.7|39273.7|39295.7|39288.7|39275.7|39268.7|8
1729185600000|2024-10-17 17:20:00|39283.2|39276.2|39260.7|39253.7|39290.7|39283.7|39255.7|39248.7|29
1729185900000|2024-10-17 17:25:00|39263.2|39256.2|39250.7|39243.7|39263.2|39256.2|39248.2|39241.2|14
1729186200000|2024-10-17 17:30:00|39248.2|39241.2|39243.2|39236.2|39268.2|39261.2|39240.7|39233.7|14
1729186500000|2024-10-17 17:35:00|39245.7|39238.7|39255.7|39248.7|39265.7|39258.7|39243.2|39236.2|12
1729186800000|2024-10-17 17:40:00|39258.2|39251.2|39260.7|39253.7|39268.2|39261.2|39248.2|39241.2|10
1729187100000|2024-10-17 17:45:00|39265.7|39258.7|39285.7|39278.7|39285.7|39278.7|39258.2|39251.2|46
1729187400000|2024-10-17 17:50:00|39290.7|39283.7|39293.2|39286.2|39295.7|39288.7|39273.2|39266.2|64
1729187700000|2024-10-17 17:55:00|39290.7|39283.7|39283.2|39276.2|39295.7|39288.7|39268.2|39261.2|22
1729188000000|2024-10-17 18:00:00|39285.7|39278.7|39248.2|39241.2|39293.2|39286.2|39235.7|39228.7|58
1729188300000|2024-10-17 18:05:00|39243.2|39236.2|39213.2|39206.2|39245.7|39238.7|39210.7|39203.7|126
1729188600000|2024-10-17 18:10:00|39210.7|39203.7|39230.7|39223.7|39235.7|39228.7|39200.7|39193.7|57
1729188900000|2024-10-17 18:15:00|39228.2|39221.2|39203.2|39196.2|39235.7|39228.7|39198.2|39191.2|37
1729189200000|2024-10-17 18:20:00|39200.7|39193.7|39188.2|39181.2|39205.7|39198.7|39180.7|39173.7|40
1729189500000|2024-10-17 18:25:00|39190.7|39183.7|39188.2|39181.2|39210.7|39203.7|39183.2|39176.2|19
1729189800000|2024-10-17 18:30:00|39185.7|39178.7|39160.7|39153.7|39190.7|39183.7|39153.2|39146.2|36
1729190100000|2024-10-17 18:35:00|39158.2|39151.2|39175.7|39168.7|39178.2|39171.2|39150.7|39143.7|47
1729190400000|2024-10-17 18:40:00|39178.2|39171.2|39158.2|39151.2|39180.7|39173.7|39153.2|39146.2|18
1729190700000|2024-10-17 18:45:00|39160.7|39153.7|39180.7|39173.7|39198.2|39191.2|39155.7|39148.7|40
1729191000000|2024-10-17 18:50:00|39178.2|39171.2|39185.7|39178.7|39198.2|39191.2|39175.7|39168.7|20
1729191300000|2024-10-17 18:55:00|39188.2|39181.2|39208.2|39201.2|39210.7|39203.7|39180.7|39173.7|7
1729191600000|2024-10-17 19:00:00|39210.7|39203.7|39208.2|39201.2|39215.7|39208.7|39195.7|39188.7|107
1729191900000|2024-10-17 19:05:00|39205.7|39198.7|39225.7|39218.7|39228.2|39221.2|39203.2|39196.2|44
1729192200000|2024-10-17 19:10:00|39223.2|39216.2|39243.2|39236.2|39248.2|39241.2|39223.2|39216.2|16
1729192500000|2024-10-17 19:15:00|39245.7|39238.7|39233.2|39226.2|39245.7|39238.7|39228.2|39221.2|9
1729192800000|2024-10-17 19:20:00|39230.7|39223.7|39223.2|39216.2|39235.7|39228.7|39215.7|39208.7|25
1729193100000|2024-10-17 19:25:00|39220.7|39213.7|39193.2|39186.2|39220.7|39213.7|39190.7|39183.7|39
1729193400000|2024-10-17 19:30:00|39195.7|39188.7|39190.7|39183.7|39195.7|39188.7|39173.2|39166.2|22
1729193700000|2024-10-17 19:35:00|39188.2|39181.2|39175.7|39168.7|39203.2|39196.2|39165.7|39158.7|48
1729194000000|2024-10-17 19:40:00|39178.2|39171.2|39183.2|39176.2|39185.7|39178.7|39160.7|39153.7|24
1729194300000|2024-10-17 19:45:00|39180.7|39173.7|39185.7|39178.7|39190.7|39183.7|39173.2|39166.2|51
1729194600000|2024-10-17 19:50:00|39183.2|39176.2|39193.2|39186.2|39195.7|39188.7|39173.2|39166.2|60
1729194900000|2024-10-17 19:55:00|39190.7|39183.7|39180.7|39173.7|39195.7|39188.7|39165.7|39158.7|131
1729195200000|2024-10-17 20:00:00|39185.7|39178.7|39200.7|39193.7|39215.7|39208.7|39180.7|39173.7|157
1729195500000|2024-10-17 20:05:00|39203.2|39196.2|39223.2|39216.2|39225.7|39218.7|39200.7|39193.7|18
1729195800000|2024-10-17 20:10:00|39225.7|39218.7|39215.7|39208.7|39225.7|39218.7|39208.2|39201.2|9
1729196100000|2024-10-17 20:15:00|39218.2|39211.2|39225.7|39218.7|39228.2|39221.2|39210.7|39203.7|24
1729196400000|2024-10-17 20:20:00|39223.2|39216.2|39218.2|39211.2|39225.7|39218.7|39213.2|39206.2|4
1729196700000|2024-10-17 20:25:00|39215.7|39208.7|39195.7|39188.7|39218.2|39211.2|39195.7|39188.7|28
1729197000000|2024-10-17 20:30:00|39198.2|39191.2|39203.2|39196.2|39203.2|39196.2|39190.7|39183.7|9
1729197300000|2024-10-17 20:35:00|39205.7|39198.7|39200.7|39193.7|39210.7|39203.7|39198.2|39191.2|11
1729197600000|2024-10-17 20:40:00|39203.2|39196.2|39208.2|39201.2|39210.7|39203.7|39200.7|39193.7|2
1729197900000|2024-10-17 20:45:00|39210.7|39203.7|39223.2|39216.2|39225.7|39218.7|39208.2|39201.2|14
1729198200000|2024-10-17 20:50:00|39225.7|39218.7|39225.7|39218.7|39225.7|39218.7|39215.7|39208.7|12
1729198500000|2024-10-17 20:55:00|39220.7|39213.7|39227.2|39212.2|39232.2|39218.7|39210.7|39203.7|36
1729198800000|2024-10-17 21:00:00|39224.7|39209.7|39237.2|39222.2|39237.2|39222.2|39224.7|39209.7|2
1729199100000|2024-10-17 21:05:00|39239.7|39224.7|39239.7|39224.7|39239.7|39224.7|39239.7|39224.7|0
1729199400000|2024-10-17 21:10:00|39247.2|39217.2|39247.4|39217.4|39247.4|39217.4|39247.2|39217.2|9612
1729199700000|2024-10-17 21:15:00|39250.3|39220.3|39247|39217|39250.6|39220.6|39246.8|39216.8|0
1729200000000|2024-10-17 21:20:00|39249.1|39219.1|39249.3|39219.3|39249.3|39219.3|39244.3|39214.3|0
1729200300000|2024-10-17 21:25:00|39250|39220|39249.5|39219.5|39250|39220|39249.5|39219.5|0
1729200600000|2024-10-17 21:30:00|39249.6|39219.6|39249.7|39219.7|39249.9|39219.9|39249.6|39219.6|0
1729200900000|2024-10-17 21:35:00|39250.9|39220.9|39249.8|39219.8|39250.9|39220.9|39249.7|39219.7|0
1729201200000|2024-10-17 21:40:00|39249.7|39219.7|39249.4|39219.4|39249.8|39219.8|39249.4|39219.4|0
1729201500000|2024-10-17 21:45:00|39249.8|39219.8|39249.4|39219.4|39250.1|39220.1|39249.1|39219.1|0
1729201800000|2024-10-17 21:50:00|39249.3|39219.3|39249.2|39219.2|39249.6|39219.6|39248.8|39218.8|0
1729202100000|2024-10-17 21:55:00|39249.3|39219.3|39248.7|39218.7|39250.3|39220.3|39248.5|39218.5|0
1729202400000|2024-10-17 22:00:00|39244.6|39214.6|39217.4|39202.4|39254|39224|39217.4|39202.4|0
1729202700000|2024-10-17 22:05:00|39219.9|39204.9|39222.4|39207.4|39222.4|39207.4|39219.9|39204.9|0
1729203000000|2024-10-17 22:10:00|39224.9|39209.9|39219.9|39204.9|39224.9|39209.9|39219.9|39204.9|1
1729203300000|2024-10-17 22:15:00|39229.9|39214.9|39244.9|39229.9|39244.9|39229.9|39229.9|39214.9|15
1729203600000|2024-10-17 22:20:00|39242.4|39227.4|39252.4|39237.4|39259.9|39244.9|39242.4|39227.4|7
1729203900000|2024-10-17 22:25:00|39254.9|39239.9|39257.4|39242.4|39257.4|39242.4|39252.4|39237.4|1
1729204200000|2024-10-17 22:30:00|39259.9|39244.9|39277.4|39262.4|39289.9|39274.9|39259.9|39244.9|10
1729204500000|2024-10-17 22:35:00|39279.9|39264.9|39274.9|39259.9|39282.4|39267.4|39274.9|39259.9|6
1729204800000|2024-10-17 22:40:00|39272.4|39257.4|39272.4|39257.4|39272.4|39257.4|39272.4|39257.4|0
1729205100000|2024-10-17 22:45:00|39274.9|39259.9|39277.4|39262.4|39282.4|39267.4|39272.4|39257.4|2
1729205400000|2024-10-17 22:50:00|39279.9|39264.9|39277.4|39262.4|39279.9|39264.9|39277.4|39262.4|0
1729205700000|2024-10-17 22:55:00|39272.4|39257.4|39267.4|39252.4|39272.4|39257.4|39262.4|39247.4|2
1729206000000|2024-10-17 23:00:00|39269.9|39254.9|39247.4|39232.4|39272.4|39257.4|39247.4|39232.4|3
1729206300000|2024-10-17 23:05:00|39244.9|39229.9|39222.4|39207.4|39244.9|39229.9|39219.9|39204.9|14
1729206600000|2024-10-17 23:10:00|39224.9|39209.9|39227.4|39212.4|39234.9|39219.9|39222.4|39207.4|12
1729206900000|2024-10-17 23:15:00|39224.9|39209.9|39217.4|39202.4|39224.9|39209.9|39217.4|39202.4|6
1729207200000|2024-10-17 23:20:00|39214.9|39199.9|39219.9|39204.9|39232.4|39217.4|39207.4|39192.4|31
1729207500000|2024-10-17 23:25:00|39217.4|39202.4|39239.9|39224.9|39239.9|39224.9|39217.4|39202.4|3
1729207800000|2024-10-17 23:30:00|39242.4|39227.4|39253.4|39246.4|39295.9|39288.9|39242.4|39227.4|6687
1729208100000|2024-10-17 23:35:00|39250.9|39243.9|39253.4|39246.4|39265.9|39258.9|39248.4|39241.4|57
1729208400000|2024-10-17 23:40:00|39255.9|39248.9|39293.4|39286.4|39300.9|39293.9|39255.9|39248.9|97
1729208700000|2024-10-17 23:45:00|39295.9|39288.9|39238.4|39231.4|39300.9|39293.9|39223.4|39216.4|156
1729209000000|2024-10-17 23:50:00|39235.9|39228.9|39188.4|39181.4|39238.4|39231.4|39183.4|39176.4|80
1729209300000|2024-10-17 23:55:00|39185.9|39178.9|39148.4|39141.4|39193.4|39186.4|39148.4|39141.4|94
1729209600000|2024-10-18 00:00:00|39138.4|39131.4|39123.4|39116.4|39215.9|39208.9|39108.4|39101.4|438
1729209900000|2024-10-18 00:05:00|39125.9|39118.9|39120.9|39113.9|39168.4|39161.4|39093.4|39086.4|205
1729210200000|2024-10-18 00:10:00|39123.4|39116.4|39158.4|39151.4|39170.9|39163.9|39098.4|39091.4|140
1729210500000|2024-10-18 00:15:00|39155.9|39148.9|39155.9|39148.9|39163.4|39156.4|39113.4|39106.4|205
1729210800000|2024-10-18 00:20:00|39148.4|39141.4|39133.4|39126.4|39160.9|39153.9|39115.9|39108.9|184
1729211100000|2024-10-18 00:25:00|39130.9|39123.9|39040.9|39033.9|39143.4|39136.4|39035.9|39028.9|217
1729211400000|2024-10-18 00:30:00|39038.4|39031.4|39068.4|39061.4|39090.9|39083.9|38998.4|38991.4|319
1729211700000|2024-10-18 00:35:00|39065.9|39058.9|39068.4|39061.4|39073.4|39066.4|39035.9|39028.9|88
1729212000000|2024-10-18 00:40:00|39065.9|39058.9|39073.4|39066.4|39088.4|39081.4|39053.4|39046.4|49
1729212300000|2024-10-18 00:45:00|39075.9|39068.9|39038.4|39031.4|39075.9|39068.9|39025.9|39018.9|54
1729212600000|2024-10-18 00:50:00|39040.9|39033.9|39095.9|39088.9|39130.9|39123.9|39038.4|39031.4|147
1729212900000|2024-10-18 00:55:00|39098.4|39091.4|39063.4|39056.4|39098.4|39091.4|39048.4|39041.4|97
1729213200000|2024-10-18 01:00:00|39065.9|39058.9|39033.4|39026.4|39065.9|39058.9|39033.4|39026.4|45
1729213500000|2024-10-18 01:05:00|39035.9|39028.9|39030.9|39023.9|39043.4|39036.4|38998.4|38991.4|88
1729213800000|2024-10-18 01:10:00|39028.4|39021.4|38995.9|38988.9|39033.4|39026.4|38975.9|38968.9|75
1729214100000|2024-10-18 01:15:00|38993.4|38986.4|38995.9|38988.9|39028.4|39021.4|38985.9|38978.9|124
1729214400000|2024-10-18 01:20:00|38998.4|38991.4|38993.4|38986.4|39023.4|39016.4|38980.9|38973.9|50
1729214700000|2024-10-18 01:25:00|38990.9|38983.9|39000.9|38993.9|39008.4|39001.4|38983.4|38976.4|35
1729215000000|2024-10-18 01:30:00|38998.4|38991.4|39030.9|39023.9|39030.9|39023.9|38995.9|38988.9|81
1729215300000|2024-10-18 01:35:00|39023.4|39016.4|39045.9|39038.9|39050.9|39043.9|39010.9|39003.9|108
1729215600000|2024-10-18 01:40:00|39048.4|39041.4|39068.4|39061.4|39080.9|39073.9|39038.4|39031.4|136
1729215900000|2024-10-18 01:45:00|39065.9|39058.9|39050.9|39043.9|39065.9|39058.9|39025.9|39018.9|98
1729216200000|2024-10-18 01:50:00|39048.4|39041.4|39025.9|39018.9|39048.4|39041.4|39013.4|39006.4|69
1729216500000|2024-10-18 01:55:00|39028.4|39021.4|39035.9|39028.9|39038.4|39031.4|39003.4|38996.4|55
1729216800000|2024-10-18 02:00:00|39033.4|39026.4|39038.4|39031.4|39080.9|39073.9|39030.9|39023.9|137
1729217100000|2024-10-18 02:05:00|39035.9|39028.9|39038.4|39031.4|39043.4|39036.4|39005.9|38998.9|79
1729217400000|2024-10-18 02:10:00|39035.9|39028.9|39053.4|39046.4|39073.4|39066.4|39023.4|39016.4|130
1729217700000|2024-10-18 02:15:00|39050.9|39043.9|39045.9|39038.9|39065.9|39058.9|39025.9|39018.9|54
1729218000000|2024-10-18 02:20:00|39043.4|39036.4|39073.4|39066.4|39078.4|39071.4|39035.9|39028.9|45
1729218300000|2024-10-18 02:25:00|39075.9|39068.9|39080.9|39073.9|39090.9|39083.9|39063.4|39056.4|77
1729218600000|2024-10-18 02:30:00|39083.4|39076.4|39123.4|39116.4|39140.9|39133.9|39083.4|39076.4|127
1729218900000|2024-10-18 02:35:00|39120.9|39113.9|39120.9|39113.9|39138.4|39131.4|39105.9|39098.9|105
1729219200000|2024-10-18 02:40:00|39118.4|39111.4|39088.4|39081.4|39125.9|39118.9|39088.4|39081.4|20
1729219500000|2024-10-18 02:45:00|39090.9|39083.9|39080.9|39073.9|39108.4|39101.4|39073.4|39066.4|63
1729219800000|2024-10-18 02:50:00|39083.4|39076.4|39075.9|39068.9|39110.9|39103.9|39070.9|39063.9|43
1729220100000|2024-10-18 02:55:00|39073.4|39066.4|39070.9|39063.9|39083.4|39076.4|39063.4|39056.4|12
1729220400000|2024-10-18 03:00:00|39068.4|39061.4|39065.9|39058.9|39070.9|39063.9|39050.9|39043.9|33
1729220700000|2024-10-18 03:05:00|39063.4|39056.4|39053.4|39046.4|39078.4|39071.4|39043.4|39036.4|24
1729221000000|2024-10-18 03:10:00|39050.9|39043.9|39053.4|39046.4|39058.4|39051.4|39030.9|39023.9|93
1729221300000|2024-10-18 03:15:00|39050.9|39043.9|39043.4|39036.4|39050.9|39043.9|39035.9|39028.9|37
1729221600000|2024-10-18 03:20:00|39040.9|39033.9|39050.9|39043.9|39058.4|39051.4|39035.9|39028.9|16
1729221900000|2024-10-18 03:25:00|39048.4|39041.4|39058.4|39051.4|39060.9|39053.9|39040.9|39033.9|34
1729222200000|2024-10-18 03:30:00|39053.4|39046.4|39070.9|39063.9|39075.9|39068.9|39033.4|39026.4|94
1729222500000|2024-10-18 03:35:00|39073.4|39066.4|39013.4|39006.4|39080.9|39073.9|38995.9|38988.9|120
1729222800000|2024-10-18 03:40:00|39010.9|39003.9|38970.9|38963.9|39013.4|39006.4|38960.9|38953.9|158
1729223100000|2024-10-18 03:45:00|38973.4|38966.4|38973.4|38966.4|38978.4|38971.4|38950.9|38943.9|91
1729223400000|2024-10-18 03:50:00|38975.9|38968.9|38913.4|38906.4|38985.9|38978.9|38913.4|38906.4|107
1729223700000|2024-10-18 03:55:00|38915.9|38908.9|38940.9|38933.9|38958.4|38951.4|38910.9|38903.9|81
1729224000000|2024-10-18 04:00:00|38938.4|38931.4|38925.9|38918.9|38943.4|38936.4|38920.9|38913.9|55
1729224300000|2024-10-18 04:05:00|38923.4|38916.4|38940.9|38933.9|38948.4|38941.4|38915.9|38908.9|90
1729224600000|2024-10-18 04:10:00|38943.4|38936.4|38960.9|38953.9|38970.9|38963.9|38935.9|38928.9|99
1729224900000|2024-10-18 04:15:00|38958.4|38951.4|38953.4|38946.4|38968.4|38961.4|38943.4|38936.4|64
1729225200000|2024-10-18 04:20:00|38955.9|38948.9|38963.4|38956.4|38978.4|38971.4|38953.4|38946.4|37
1729225500000|2024-10-18 04:25:00|38965.9|38958.9|38933.4|38926.4|38965.9|38958.9|38925.9|38918.9|39
1729225800000|2024-10-18 04:30:00|38935.9|38928.9|38945.9|38938.9|38953.4|38946.4|38925.9|38918.9|37
1729226100000|2024-10-18 04:35:00|38943.4|38936.4|38935.9|38928.9|38963.4|38956.4|38930.9|38923.9|50
1729226400000|2024-10-18 04:40:00|38933.4|38926.4|38915.9|38908.9|38938.4|38931.4|38915.9|38908.9|43
1729226700000|2024-10-18 04:45:00|38913.4|38906.4|38950.9|38943.9|38953.4|38946.4|38910.9|38903.9|55
1729227000000|2024-10-18 04:50:00|38948.4|38941.4|38953.4|38946.4|38968.4|38961.4|38948.4|38941.4|48
1729227300000|2024-10-18 04:55:00|38950.9|38943.9|38948.4|38941.4|38958.4|38951.4|38935.9|38928.9|34
1729227600000|2024-10-18 05:00:00|38945.9|38938.9|38940.9|38933.9|38968.4|38961.4|38925.9|38918.9|90
1729227900000|2024-10-18 05:05:00|38938.4|38931.4|38953.4|38946.4|38958.4|38951.4|38935.9|38928.9|82
1729228200000|2024-10-18 05:10:00|38955.9|38948.9|38983.4|38976.4|38985.9|38978.9|38953.4|38946.4|88
1729228500000|2024-10-18 05:15:00|38985.9|38978.9|39000.9|38993.9|39013.4|39006.4|38975.9|38968.9|117
1729228800000|2024-10-18 05:20:00|38998.4|38991.4|38990.9|38983.9|39005.9|38998.9|38980.9|38973.9|82
1729229100000|2024-10-18 05:25:00|38993.4|38986.4|38973.4|38966.4|39005.9|38998.9|38965.9|38958.9|33
1729229400000|2024-10-18 05:30:00|38970.9|38963.9|39003.4|38996.4|39008.4|39001.4|38970.9|38963.9|48
1729229700000|2024-10-18 05:35:00|39005.9|38998.9|39010.9|39003.9|39028.4|39021.4|39003.4|38996.4|46
1729230000000|2024-10-18 05:40:00|39008.4|39001.4|39005.9|38998.9|39028.4|39021.4|38995.9|38988.9|76
1729230300000|2024-10-18 05:45:00|39003.4|38996.4|38993.4|38986.4|39025.9|39018.9|38993.4|38986.4|87
1729230600000|2024-10-18 05:50:00|38990.9|38983.9|39010.9|39003.9|39018.4|39011.4|38988.4|38981.4|133
1729230900000|2024-10-18 05:55:00|39008.4|39001.4|38975.9|38968.9|39035.9|39028.9|38965.9|38958.9|393
1729231200000|2024-10-18 06:00:00|38990.9|38983.9|39010.9|39003.9|39028.4|39021.4|38973.4|38966.4|761
1729231500000|2024-10-18 06:05:00|39015.9|39008.9|39023.4|39016.4|39035.9|39028.9|39010.9|39003.9|166
1729231800000|2024-10-18 06:10:00|39020.9|39013.9|39000.9|38993.9|39038.4|39031.4|38998.4|38991.4|160
1729232100000|2024-10-18 06:15:00|39003.4|38996.4|39020.9|39013.9|39028.4|39021.4|39003.4|38996.4|128
1729232400000|2024-10-18 06:20:00|39018.4|39011.4|39010.9|39003.9|39023.4|39016.4|39003.4|38996.4|21
1729232700000|2024-10-18 06:25:00|39015.9|39008.9|39015.9|39008.9|39020.9|39013.9|39008.4|39001.4|27
1729233000000|2024-10-18 06:30:00|39013.4|39006.4|39035.9|39028.9|39035.9|39028.9|39010.9|39003.9|30
1729233300000|2024-10-18 06:35:00|39038.4|39031.4|39055.9|39048.9|39063.4|39056.4|39038.4|39031.4|34
1729233600000|2024-10-18 06:40:00|39058.4|39051.4|39058.4|39051.4|39068.4|39061.4|39053.4|39046.4|42
1729233900000|2024-10-18 06:45:00|39055.9|39048.9|39040.9|39033.9|39055.9|39048.9|39040.9|39033.9|42
1729234200000|2024-10-18 06:50:00|39043.4|39036.4|39045.9|39038.9|39048.4|39041.4|39033.4|39026.4|6
1729234500000|2024-10-18 06:55:00|39048.4|39041.4|39038.4|39031.4|39053.4|39046.4|39038.4|39031.4|23
1729234800000|2024-10-18 07:00:00|39040.9|39033.9|39065.9|39058.9|39070.9|39063.9|39038.4|39031.4|24
1729235100000|2024-10-18 07:05:00|39070.9|39063.9|39078.4|39071.4|39090.9|39083.9|39063.4|39056.4|149
1729235400000|2024-10-18 07:10:00|39075.9|39068.9|39103.4|39096.4|39103.4|39096.4|39063.4|39056.4|40
1729235700000|2024-10-18 07:15:00|39105.9|39098.9|39098.4|39091.4|39115.9|39108.9|39093.4|39086.4|66
1729236000000|2024-10-18 07:20:00|39095.9|39088.9|39100.9|39093.9|39108.4|39101.4|39078.4|39071.4|55
1729236300000|2024-10-18 07:25:00|39103.4|39096.4|39110.9|39103.9|39118.4|39111.4|39098.4|39091.4|119
1729236600000|2024-10-18 07:30:00|39103.4|39096.4|39105.9|39098.9|39125.9|39118.9|39100.9|39093.9|77
1729236900000|2024-10-18 07:35:00|39108.4|39101.4|39105.9|39098.9|39113.4|39106.4|39085.9|39078.9|29
1729237200000|2024-10-18 07:40:00|39108.4|39101.4|39110.9|39103.9|39113.4|39106.4|39095.9|39088.9|26
1729237500000|2024-10-18 07:45:00|39108.4|39101.4|39118.4|39111.4|39120.9|39113.9|39098.4|39091.4|34
1729237800000|2024-10-18 07:50:00|39115.9|39108.9|39148.4|39141.4|39153.4|39146.4|39110.9|39103.9|83
1729238100000|2024-10-18 07:55:00|39145.9|39138.9|39163.4|39156.4|39175.9|39168.9|39145.9|39138.9|49
1729238400000|2024-10-18 08:00:00|39160.9|39153.9|39178.4|39171.4|39185.9|39178.9|39158.4|39151.4|49
1729238700000|2024-10-18 08:05:00|39180.9|39173.9|39175.9|39168.9|39183.4|39176.4|39163.4|39156.4|14
1729239000000|2024-10-18 08:10:00|39173.4|39166.4|39163.4|39156.4|39178.4|39171.4|39158.4|39151.4|10
1729239300000|2024-10-18 08:15:00|39165.9|39158.9|39163.4|39156.4|39178.4|39171.4|39158.4|39151.4|16
1729239600000|2024-10-18 08:20:00|39160.9|39153.9|39155.9|39148.9|39163.4|39156.4|39150.9|39143.9|24
1729239900000|2024-10-18 08:25:00|39153.4|39146.4|39165.9|39158.9|39173.4|39166.4|39150.9|39143.9|3
1729240200000|2024-10-18 08:30:00|39163.4|39156.4|39155.9|39148.9|39168.4|39161.4|39153.4|39146.4|10
1729240500000|2024-10-18 08:35:00|39160.9|39153.9|39115.9|39108.9|39160.9|39153.9|39108.4|39101.4|27
1729240800000|2024-10-18 08:40:00|39118.4|39111.4|39135.9|39128.9|39143.4|39136.4|39113.4|39106.4|66
1729241100000|2024-10-18 08:45:00|39140.9|39133.9|39153.4|39146.4|39155.9|39148.9|39140.9|39133.9|54
1729241400000|2024-10-18 08:50:00|39155.9|39148.9|39158.4|39151.4|39168.4|39161.4|39153.4|39146.4|26
1729241700000|2024-10-18 08:55:00|39160.9|39153.9|39160.9|39153.9|39165.9|39158.9|39145.9|39138.9|19
1729242000000|2024-10-18 09:00:00|39163.4|39156.4|39170.9|39163.9|39170.9|39163.9|39158.4|39151.4|4
1729242300000|2024-10-18 09:05:00|39173.4|39166.4|39180.9|39173.9|39183.4|39176.4|39165.9|39158.9|9
1729242600000|2024-10-18 09:10:00|39178.4|39171.4|39183.4|39176.4|39188.4|39181.4|39175.9|39168.9|6
1729242900000|2024-10-18 09:15:00|39185.9|39178.9|39165.9|39158.9|39185.9|39178.9|39160.9|39153.9|20
1729243200000|2024-10-18 09:20:00|39163.4|39156.4|39148.4|39141.4|39165.9|39158.9|39145.9|39138.9|15
1729243500000|2024-10-18 09:25:00|39150.9|39143.9|39155.9|39148.9|39158.4|39151.4|39143.4|39136.4|34
1729243800000|2024-10-18 09:30:00|39153.4|39146.4|39130.9|39123.9|39155.9|39148.9|39125.9|39118.9|43
1729244100000|2024-10-18 09:35:00|39133.4|39126.4|39140.9|39133.9|39150.9|39143.9|39130.9|39123.9|14
1729244400000|2024-10-18 09:40:00|39138.4|39131.4|39128.4|39121.4|39148.4|39141.4|39125.9|39118.9|6
1729244700000|2024-10-18 09:45:00|39130.9|39123.9|39148.4|39141.4|39150.9|39143.9|39130.9|39123.9|11
1729245000000|2024-10-18 09:50:00|39150.9|39143.9|39150.9|39143.9|39163.4|39156.4|39145.9|39138.9|18
1729245300000|2024-10-18 09:55:00|39148.4|39141.4|39145.9|39138.9|39155.9|39148.9|39135.9|39128.9|23
1729245600000|2024-10-18 10:00:00|39150.9|39143.9|39120.9|39113.9|39150.9|39143.9|39115.9|39108.9|9
1729245900000|2024-10-18 10:05:00|39123.4|39116.4|39113.4|39106.4|39130.9|39123.9|39110.9|39103.9|6
1729246200000|2024-10-18 10:10:00|39115.9|39108.9|39115.9|39108.9|39130.9|39123.9|38998.4|38991.4|560
1729246500000|2024-10-18 10:15:00|39120.9|39113.9|39133.4|39126.4|39143.4|39136.4|39100.9|39093.9|41
1729246800000|2024-10-18 10:20:00|39130.9|39123.9|39145.9|39138.9|39150.9|39143.9|39128.4|39121.4|14
1729247100000|2024-10-18 10:25:00|39150.9|39143.9|39165.9|39158.9|39170.9|39163.9|39148.4|39141.4|32
1729247400000|2024-10-18 10:30:00|39168.4|39161.4|39163.4|39156.4|39170.9|39163.9|39153.4|39146.4|27
1729247700000|2024-10-18 10:35:00|39165.9|39158.9|39168.4|39161.4|39168.4|39161.4|39158.4|39151.4|8
1729248000000|2024-10-18 10:40:00|39165.9|39158.9|39173.4|39166.4|39178.4|39171.4|39158.4|39151.4|26
1729248300000|2024-10-18 10:45:00|39170.9|39163.9|39165.9|39158.9|39178.4|39171.4|39155.9|39148.9|37
1729248600000|2024-10-18 10:50:00|39163.4|39156.4|39160.9|39153.9|39168.4|39161.4|39153.4|39146.4|4
1729248900000|2024-10-18 10:55:00|39158.4|39151.4|39188.4|39181.4|39188.4|39181.4|39153.4|39146.4|7
1729249200000|2024-10-18 11:00:00|39183.4|39176.4|39208.4|39201.4|39220.9|39213.9|39175.9|39168.9|102
1729249500000|2024-10-18 11:05:00|39210.9|39203.9|39193.4|39186.4|39215.9|39208.9|39193.4|39186.4|83
1729249800000|2024-10-18 11:10:00|39190.9|39183.9|39220.9|39213.9|39220.9|39213.9|39190.9|39183.9|27
1729250100000|2024-10-18 11:15:00|39223.4|39216.4|39230.9|39223.9|39240.9|39233.9|39220.9|39213.9|59
1729250400000|2024-10-18 11:20:00|39233.4|39226.4|39235.9|39228.9|39235.9|39228.9|39215.9|39208.9|32
1729250700000|2024-10-18 11:25:00|39240.9|39233.9|39245.9|39238.9|39250.9|39243.9|39233.4|39226.4|27
1729251000000|2024-10-18 11:30:00|39243.4|39236.4|39255.9|39248.9|39265.9|39258.9|39243.4|39236.4|18
1729251300000|2024-10-18 11:35:00|39258.4|39251.4|39258.4|39251.4|39278.4|39271.4|39255.9|39248.9|20
1729251600000|2024-10-18 11:40:00|39255.9|39248.9|39248.4|39241.4|39260.9|39253.9|39238.4|39231.4|23
1729251900000|2024-10-18 11:45:00|39245.9|39238.9|39253.4|39246.4|39255.9|39248.9|39238.4|39231.4|10
1729252200000|2024-10-18 11:50:00|39250.9|39243.9|39230.9|39223.9|39255.9|39248.9|39225.9|39218.9|47
1729252500000|2024-10-18 11:55:00|39235.9|39228.9|39228.4|39221.4|39238.4|39231.4|39225.9|39218.9|9
1729252800000|2024-10-18 12:00:00|39230.9|39223.9|39230.9|39223.9|39243.4|39236.4|39230.9|39223.9|11
1729253100000|2024-10-18 12:05:00|39233.4|39226.4|39223.4|39216.4|39233.4|39226.4|39213.4|39206.4|32
1729253400000|2024-10-18 12:10:00|39225.9|39218.9|39238.4|39231.4|39240.9|39233.9|39218.4|39211.4|23
1729253700000|2024-10-18 12:15:00|39240.9|39233.9|39243.4|39236.4|39248.4|39241.4|39235.9|39228.9|14
1729254000000|2024-10-18 12:20:00|39240.9|39233.9|39240.9|39233.9|39263.4|39256.4|39240.9|39233.9|31
1729254300000|2024-10-18 12:25:00|39243.4|39236.4|39228.4|39221.4|39250.9|39243.9|39225.9|39218.9|49
1729254600000|2024-10-18 12:30:00|39230.9|39223.9|39190.9|39183.9|39235.9|39228.9|39188.4|39181.4|73
1729254900000|2024-10-18 12:35:00|39188.4|39181.4|39170.9|39163.9|39198.4|39191.4|39168.4|39161.4|66
1729255200000|2024-10-18 12:40:00|39168.4|39161.4|39205.9|39198.9|39205.9|39198.9|39168.4|39161.4|12
1729255500000|2024-10-18 12:45:00|39203.4|39196.4|39183.4|39176.4|39205.9|39198.9|39175.9|39168.9|7
1729255800000|2024-10-18 12:50:00|39185.9|39178.9|39168.4|39161.4|39193.4|39186.4|39163.4|39156.4|7
1729256100000|2024-10-18 12:55:00|39170.9|39163.9|39170.9|39163.9|39180.9|39173.9|39155.9|39148.9|14
1729256400000|2024-10-18 13:00:00|39168.4|39161.4|39180.9|39173.9|39193.4|39186.4|39168.4|39161.4|19
1729256700000|2024-10-18 13:05:00|39178.4|39171.4|39190.9|39183.9|39190.9|39183.9|39178.4|39171.4|13
1729257000000|2024-10-18 13:10:00|39188.4|39181.4|39213.4|39206.4|39220.9|39213.9|39188.4|39181.4|56
1729257300000|2024-10-18 13:15:00|39215.9|39208.9|39193.4|39186.4|39230.9|39223.9|39190.9|39183.9|21
1729257600000|2024-10-18 13:20:00|39195.9|39188.9|39185.9|39178.9|39198.4|39191.4|39180.9|39173.9|19
1729257900000|2024-10-18 13:25:00|39183.4|39176.4|39173.4|39166.4|39198.4|39191.4|39155.9|39148.9|101
1729258200000|2024-10-18 13:30:00|39170.9|39163.9|39120.9|39113.9|39175.9|39168.9|39115.9|39108.9|248
1729258500000|2024-10-18 13:35:00|39123.4|39116.4|39148.4|39141.4|39153.4|39146.4|39115.9|39108.9|106
1729258800000|2024-10-18 13:40:00|39145.9|39138.9|39210.9|39203.9|39218.4|39211.4|39143.4|39136.4|132
1729259100000|2024-10-18 13:45:00|39213.4|39206.4|39185.9|39178.9|39238.4|39231.4|39170.9|39163.9|167
1729259400000|2024-10-18 13:50:00|39188.4|39181.4|39178.4|39171.4|39193.4|39186.4|39160.9|39153.9|74
1729259700000|2024-10-18 13:55:00|39175.9|39168.9|39158.4|39151.4|39180.9|39173.9|39155.9|39148.9|80
1729260000000|2024-10-18 14:00:00|39155.9|39148.9|39163.4|39156.4|39170.9|39163.9|39138.4|39131.4|78
1729260300000|2024-10-18 14:05:00|39165.9|39158.9|39175.9|39168.9|39175.9|39168.9|39138.4|39131.4|86
1729260600000|2024-10-18 14:10:00|39178.4|39171.4|39120.9|39113.9|39180.9|39173.9|39105.9|39098.9|84
1729260900000|2024-10-18 14:15:00|39118.4|39111.4|39125.9|39118.9|39145.9|39138.9|39103.4|39096.4|91
1729261200000|2024-10-18 14:20:00|39128.4|39121.4|39150.9|39143.9|39160.9|39153.9|39120.9|39113.9|134
1729261500000|2024-10-18 14:25:00|39148.4|39141.4|39175.9|39168.9|39180.9|39173.9|39138.4|39131.4|102
1729261800000|2024-10-18 14:30:00|39178.4|39171.4|39168.4|39161.4|39185.9|39178.9|39150.9|39143.9|112
1729262100000|2024-10-18 14:35:00|39165.9|39158.9|39153.4|39146.4|39175.9|39168.9|39135.9|39128.9|98
1729262400000|2024-10-18 14:40:00|39150.9|39143.9|39158.4|39151.4|39173.4|39166.4|39145.9|39138.9|124
1729262700000|2024-10-18 14:45:00|39155.9|39148.9|39158.4|39151.4|39185.9|39178.9|39150.9|39143.9|117
1729263000000|2024-10-18 14:50:00|39155.9|39148.9|39133.4|39126.4|39160.9|39153.9|39125.9|39118.9|127
1729263300000|2024-10-18 14:55:00|39130.9|39123.9|39098.4|39091.4|39140.9|39133.9|39095.9|39088.9|133
1729263600000|2024-10-18 15:00:00|39095.9|39088.9|39095.9|39088.9|39125.9|39118.9|39095.9|39088.9|65
1729263900000|2024-10-18 15:05:00|39090.9|39083.9|39115.9|39108.9|39118.4|39111.4|39073.4|39066.4|100
1729264200000|2024-10-18 15:10:00|39113.4|39106.4|39095.9|39088.9|39118.4|39111.4|39085.9|39078.9|27
1729264500000|2024-10-18 15:15:00|39093.4|39086.4|39085.9|39078.9|39100.9|39093.9|39083.4|39076.4|28
1729264800000|2024-10-18 15:20:00|39090.9|39083.9|39090.9|39083.9|39110.9|39103.9|39075.9|39068.9|39
1729265100000|2024-10-18 15:25:00|39093.4|39086.4|39123.4|39116.4|39125.9|39118.9|39075.9|39068.9|116
1729265400000|2024-10-18 15:30:00|39125.9|39118.9|39115.9|39108.9|39143.4|39136.4|39113.4|39106.4|105
1729265700000|2024-10-18 15:35:00|39113.4|39106.4|39125.9|39118.9|39128.4|39121.4|39098.4|39091.4|89
1729266000000|2024-10-18 15:40:00|39128.4|39121.4|39103.4|39096.4|39133.4|39126.4|39098.4|39091.4|54
1729266300000|2024-10-18 15:45:00|39100.9|39093.9|39083.4|39076.4|39108.4|39101.4|39078.4|39071.4|18
1729266600000|2024-10-18 15:50:00|39080.9|39073.9|39098.4|39091.4|39103.4|39096.4|39075.9|39068.9|87
1729266900000|2024-10-18 15:55:00|39095.9|39088.9|39073.4|39066.4|39100.9|39093.9|39055.9|39048.9|39
1729267200000|2024-10-18 16:00:00|39070.9|39063.9|39073.4|39066.4|39083.4|39076.4|39060.9|39053.9|26
1729267500000|2024-10-18 16:05:00|39070.9|39063.9|39063.4|39056.4|39080.9|39073.9|39053.4|39046.4|60
1729267800000|2024-10-18 16:10:00|39065.9|39058.9|39050.9|39043.9|39065.9|39058.9|39045.9|39038.9|25
1729268100000|2024-10-18 16:15:00|39048.4|39041.4|39070.9|39063.9|39073.4|39066.4|39045.9|39038.9|16
1729268400000|2024-10-18 16:20:00|39068.4|39061.4|39063.4|39056.4|39073.4|39066.4|39058.4|39051.4|15
1729268700000|2024-10-18 16:25:00|39065.9|39058.9|39065.9|39058.9|39085.9|39078.9|39065.9|39058.9|18
1729269000000|2024-10-18 16:30:00|39070.9|39063.9|39063.4|39056.4|39075.9|39068.9|39055.9|39048.9|62
1729269300000|2024-10-18 16:35:00|39060.9|39053.9|39033.4|39026.4|39068.4|39061.4|39030.9|39023.9|37
1729269600000|2024-10-18 16:40:00|39035.9|39028.9|39050.9|39043.9|39050.9|39043.9|39030.9|39023.9|34
1729269900000|2024-10-18 16:45:00|39053.4|39046.4|39045.9|39038.9|39053.4|39046.4|39035.9|39028.9|20
1729270200000|2024-10-18 16:50:00|39048.4|39041.4|39065.9|39058.9|39065.9|39058.9|39045.9|39038.9|23
1729270500000|2024-10-18 16:55:00|39063.4|39056.4|39065.9|39058.9|39098.4|39091.4|39063.4|39056.4|30
1729270800000|2024-10-18 17:00:00|39063.4|39056.4|39093.4|39086.4|39100.9|39093.9|39060.9|39053.9|55
1729271100000|2024-10-18 17:05:00|39090.9|39083.9|39115.9|39108.9|39120.9|39113.9|39090.9|39083.9|48
1729271400000|2024-10-18 17:10:00|39118.4|39111.4|39145.9|39138.9|39145.9|39138.9|39118.4|39111.4|78
1729271700000|2024-10-18 17:15:00|39143.4|39136.4|39170.9|39163.9|39170.9|39163.9|39140.9|39133.9|167
1729272000000|2024-10-18 17:20:00|39173.4|39166.4|39163.4|39156.4|39175.9|39168.9|39148.4|39141.4|16
1729272300000|2024-10-18 17:25:00|39165.9|39158.9|39150.9|39143.9|39168.4|39161.4|39145.9|39138.9|6
1729272600000|2024-10-18 17:30:00|39153.4|39146.4|39158.4|39151.4|39160.9|39153.9|39148.4|39141.4|8
1729272900000|2024-10-18 17:35:00|39155.9|39148.9|39173.4|39166.4|39173.4|39166.4|39153.4|39146.4|42
1729273200000|2024-10-18 17:40:00|39170.9|39163.9|39175.9|39168.9|39178.4|39171.4|39163.4|39156.4|10
1729273500000|2024-10-18 17:45:00|39173.4|39166.4|39170.9|39163.9|39175.9|39168.9|39165.9|39158.9|7
1729273800000|2024-10-18 17:50:00|39173.4|39166.4|39165.9|39158.9|39175.9|39168.9|39165.9|39158.9|46
1729274100000|2024-10-18 17:55:00|39163.4|39156.4|39143.4|39136.4|39165.9|39158.9|39140.9|39133.9|42
1729274400000|2024-10-18 18:00:00|39140.9|39133.9|39143.4|39136.4|39148.4|39141.4|39100.9|39093.9|51
1729274700000|2024-10-18 18:05:00|39140.9|39133.9|39135.9|39128.9|39145.9|39138.9|39125.9|39118.9|15
1729275000000|2024-10-18 18:10:00|39138.4|39131.4|39155.9|39148.9|39160.9|39153.9|39135.9|39128.9|30
1729275300000|2024-10-18 18:15:00|39158.4|39151.4|39160.9|39153.9|39160.9|39153.9|39150.9|39143.9|5
1729275600000|2024-10-18 18:20:00|39158.4|39151.4|39158.4|39151.4|39160.9|39153.9|39148.4|39141.4|4
1729275900000|2024-10-18 18:25:00|39155.9|39148.9|39155.9|39148.9|39165.9|39158.9|39150.9|39143.9|32
1729276200000|2024-10-18 18:30:00|39158.4|39151.4|39133.4|39126.4|39160.9|39153.9|39130.9|39123.9|28
1729276500000|2024-10-18 18:35:00|39130.9|39123.9|39145.9|39138.9|39148.4|39141.4|39130.9|39123.9|9
1729276800000|2024-10-18 18:40:00|39143.4|39136.4|39153.4|39146.4|39165.9|39158.9|39143.4|39136.4|8
1729277100000|2024-10-18 18:45:00|39150.9|39143.9|39145.9|39138.9|39155.9|39148.9|39140.9|39133.9|8
1729277400000|2024-10-18 18:50:00|39143.4|39136.4|39130.9|39123.9|39145.9|39138.9|39125.9|39118.9|7
1729277700000|2024-10-18 18:55:00|39128.4|39121.4|39155.9|39148.9|39155.9|39148.9|39128.4|39121.4|12
1729278000000|2024-10-18 19:00:00|39150.9|39143.9|39130.9|39123.9|39165.9|39158.9|39130.9|39123.9|47
1729278300000|2024-10-18 19:05:00|39133.4|39126.4|39133.4|39126.4|39140.9|39133.9|39123.4|39116.4|27
1729278600000|2024-10-18 19:10:00|39135.9|39128.9|39135.9|39128.9|39140.9|39133.9|39123.4|39116.4|19
1729278900000|2024-10-18 19:15:00|39133.4|39126.4|39125.9|39118.9|39140.9|39133.9|39123.4|39116.4|22
1729279200000|2024-10-18 19:20:00|39128.4|39121.4|39130.9|39123.9|39133.4|39126.4|39110.9|39103.9|55
1729279500000|2024-10-18 19:25:00|39133.4|39126.4|39155.9|39148.9|39160.9|39153.9|39133.4|39126.4|23
1729279800000|2024-10-18 19:30:00|39158.4|39151.4|39158.4|39151.4|39168.4|39161.4|39145.9|39138.9|9
1729280100000|2024-10-18 19:35:00|39160.9|39153.9|39158.4|39151.4|39165.9|39158.9|39150.9|39143.9|25
1729280400000|2024-10-18 19:40:00|39155.9|39148.9|39150.9|39143.9|39165.9|39158.9|39145.9|39138.9|14
1729280700000|2024-10-18 19:45:00|39148.4|39141.4|39140.9|39133.9|39155.9|39148.9|39138.4|39131.4|63
1729281000000|2024-10-18 19:50:00|39138.4|39131.4|39145.9|39138.9|39148.4|39141.4|39120.9|39113.9|42
1729281300000|2024-10-18 19:55:00|39148.4|39141.4|39160.9|39153.9|39165.9|39158.9|39140.9|39133.9|128
1729281600000|2024-10-18 20:00:00|39155.9|39148.9|39170.9|39163.9|39178.4|39171.4|39155.9|39148.9|84
1729281900000|2024-10-18 20:05:00|39168.4|39161.4|39160.9|39153.9|39180.9|39173.9|39158.4|39151.4|7
1729282200000|2024-10-18 20:10:00|39158.4|39151.4|39158.4|39151.4|39160.9|39153.9|39155.9|39148.9|12
1729282500000|2024-10-18 20:15:00|39155.9|39148.9|39155.9|39148.9|39160.9|39153.9|39153.4|39146.4|5
1729282800000|2024-10-18 20:20:00|39153.4|39146.4|39155.9|39148.9|39155.9|39148.9|39148.4|39141.4|8
1729283100000|2024-10-18 20:25:00|39158.4|39151.4|39158.4|39151.4|39160.9|39153.9|39155.9|39148.9|4
1729283400000|2024-10-18 20:30:00|39160.9|39153.9|39165.9|39158.9|39175.9|39168.9|39155.9|39148.9|2
1729283700000|2024-10-18 20:35:00|39160.9|39153.9|39168.4|39161.4|39170.9|39163.9|39160.9|39153.9|8
1729284000000|2024-10-18 20:40:00|39165.9|39158.9|39168.4|39161.4|39170.9|39163.9|39160.9|39153.9|16
1729284300000|2024-10-18 20:45:00|39165.9|39158.9|39170.9|39163.9|39170.9|39163.9|39158.4|39151.4|45
1729284600000|2024-10-18 20:50:00|39168.4|39161.4|39165.9|39158.9|39175.9|39168.9|39158.4|39151.4|29
1729284900000|2024-10-18 20:55:00|39163.4|39156.4|39172.4|39157.4|39182.4|39173.9|39153.4|39144.9|47
1729461600000|2024-10-20 22:00:00|39209.9|39194.9|39207.4|39192.4|39262.4|39247.4|39207.4|39192.4|22
1729461900000|2024-10-20 22:05:00|39202.4|39187.4|39222.4|39207.4|39224.9|39209.9|39199.9|39184.9|8
1729462200000|2024-10-20 22:10:00|39224.9|39209.9|39242.4|39227.4|39259.9|39244.9|39219.9|39204.9|7
1729462500000|2024-10-20 22:15:00|39239.9|39224.9|39219.9|39204.9|39242.4|39227.4|39219.9|39204.9|9
1729462800000|2024-10-20 22:20:00|39234.9|39219.9|39232.4|39217.4|39257.4|39242.4|39229.9|39214.9|35
1729463100000|2024-10-20 22:25:00|39234.9|39219.9|39237.4|39222.4|39237.4|39222.4|39232.4|39217.4|0
1729463400000|2024-10-20 22:30:00|39234.9|39219.9|39207.4|39192.4|39237.4|39222.4|39207.4|39192.4|38
1729463700000|2024-10-20 22:35:00|39204.9|39189.9|39177.4|39162.4|39204.9|39189.9|39177.4|39162.4|35
1729464000000|2024-10-20 22:40:00|39179.9|39164.9|39202.4|39187.4|39202.4|39187.4|39179.9|39164.9|4
1729464300000|2024-10-20 22:45:00|39199.9|39184.9|39187.4|39172.4|39202.4|39187.4|39182.4|39167.4|19
1729464600000|2024-10-20 22:50:00|39189.9|39174.9|39169.9|39154.9|39189.9|39174.9|39167.4|39152.4|5
1729464900000|2024-10-20 22:55:00|39167.4|39152.4|39167.4|39152.4|39167.4|39152.4|39167.4|39152.4|0
1729465200000|2024-10-20 23:00:00|39164.9|39149.9|39142.4|39127.4|39197.4|39182.4|39137.4|39122.4|114
1729465500000|2024-10-20 23:05:00|39139.9|39124.9|39119.9|39104.9|39139.9|39124.9|39119.9|39104.9|2
1729465800000|2024-10-20 23:10:00|39124.9|39109.9|39127.4|39112.4|39129.9|39114.9|39119.9|39104.9|12
1729466100000|2024-10-20 23:15:00|39124.9|39109.9|39117.4|39102.4|39129.9|39114.9|39114.9|39099.9|8
1729466400000|2024-10-20 23:20:00|39119.9|39104.9|39122.4|39107.4|39122.4|39107.4|39109.9|39094.9|12
1729466700000|2024-10-20 23:25:00|39124.9|39109.9|39134.9|39119.9|39137.4|39122.4|39124.9|39109.9|14
1729467000000|2024-10-20 23:30:00|39137.4|39122.4|39108.4|39101.4|39150.9|39143.9|39108.4|39101.4|5611
1729467300000|2024-10-20 23:35:00|39105.9|39098.9|39103.4|39096.4|39128.4|39121.4|39088.4|39081.4|85
1729467600000|2024-10-20 23:40:00|39100.9|39093.9|39070.9|39063.9|39118.4|39111.4|39048.4|39041.4|93
1729467900000|2024-10-20 23:45:00|39063.4|39056.4|38965.9|38958.9|39108.4|39101.4|38945.9|38938.9|288
1729468200000|2024-10-20 23:50:00|38968.4|38961.4|38973.4|38966.4|39000.9|38993.9|38930.9|38923.9|137
1729468500000|2024-10-20 23:55:00|38975.9|38968.9|38963.4|38956.4|38998.4|38991.4|38963.4|38956.4|124
1729468800000|2024-10-21 00:00:00|39013.4|39006.4|38983.4|38976.4|39013.4|39006.4|38918.4|38911.4|353
1729469100000|2024-10-21 00:05:00|38985.9|38978.9|38948.4|38941.4|39028.4|39021.4|38928.4|38921.4|209
1729469400000|2024-10-21 00:10:00|38945.9|38938.9|38813.4|38806.4|38955.9|38948.9|38785.9|38778.9|413
1729469700000|2024-10-21 00:15:00|38815.9|38808.9|38848.4|38841.4|38865.9|38858.9|38810.9|38803.9|288
1729470000000|2024-10-21 00:20:00|38850.9|38843.9|38883.4|38876.4|38903.4|38896.4|38820.9|38813.9|110
1729470300000|2024-10-21 00:25:00|38885.9|38878.9|38888.4|38881.4|38898.4|38891.4|38823.4|38816.4|86
1729470600000|2024-10-21 00:30:00|38885.9|38878.9|38923.4|38916.4|38938.4|38931.4|38858.4|38851.4|102
1729470900000|2024-10-21 00:35:00|38925.9|38918.9|38928.4|38921.4|38933.4|38926.4|38893.4|38886.4|68
1729471200000|2024-10-21 00:40:00|38930.9|38923.9|38993.4|38986.4|39010.9|39003.9|38928.4|38921.4|340
1729471500000|2024-10-21 00:45:00|38995.9|38988.9|39028.4|39021.4|39038.4|39031.4|38975.9|38968.9|263
1729471800000|2024-10-21 00:50:00|39030.9|39023.9|39028.4|39021.4|39058.4|39051.4|39018.4|39011.4|77
1729472100000|2024-10-21 00:55:00|39030.9|39023.9|38998.4|38991.4|39043.4|39036.4|38973.4|38966.4|162
1729472400000|2024-10-21 01:00:00|39003.4|38996.4|39028.4|39021.4|39038.4|39031.4|38993.4|38986.4|73
1729472700000|2024-10-21 01:05:00|39025.9|39018.9|39023.4|39016.4|39050.9|39043.9|39013.4|39006.4|76
1729473000000|2024-10-21 01:10:00|39020.9|39013.9|39060.9|39053.9|39065.9|39058.9|39020.9|39013.9|83
1729473300000|2024-10-21 01:15:00|39058.4|39051.4|39033.4|39026.4|39060.9|39053.9|39023.4|39016.4|98
1729473600000|2024-10-21 01:20:00|39035.9|39028.9|39013.4|39006.4|39043.4|39036.4|38975.9|38968.9|117
1729473900000|2024-10-21 01:25:00|39015.9|39008.9|39000.9|38993.9|39058.4|39051.4|39000.9|38993.9|113
1729474200000|2024-10-21 01:30:00|39003.4|38996.4|38990.9|38983.9|39015.9|39008.9|38963.4|38956.4|145
1729474500000|2024-10-21 01:35:00|38988.4|38981.4|39013.4|39006.4|39038.4|39031.4|38983.4|38976.4|56
1729474800000|2024-10-21 01:40:00|39010.9|39003.9|39055.9|39048.9|39060.9|39053.9|39005.9|38998.9|79
1729475100000|2024-10-21 01:45:00|39053.4|39046.4|39060.9|39053.9|39068.4|39061.4|39033.4|39026.4|87
1729475400000|2024-10-21 01:50:00|39058.4|39051.4|39050.9|39043.9|39070.9|39063.9|39038.4|39031.4|34
1729475700000|2024-10-21 01:55:00|39048.4|39041.4|39048.4|39041.4|39058.4|39051.4|39035.9|39028.9|28
1729476000000|2024-10-21 02:00:00|39050.9|39043.9|39085.9|39078.9|39085.9|39078.9|39048.4|39041.4|54
1729476300000|2024-10-21 02:05:00|39090.9|39083.9|39108.4|39101.4|39120.9|39113.9|39078.4|39071.4|148
1729476600000|2024-10-21 02:10:00|39105.9|39098.9|39115.9|39108.9|39118.4|39111.4|39080.9|39073.9|87
1729476900000|2024-10-21 02:15:00|39113.4|39106.4|39108.4|39101.4|39115.9|39108.9|39090.9|39083.9|27
1729477200000|2024-10-21 02:20:00|39110.9|39103.9|39118.4|39111.4|39130.9|39123.9|39098.4|39091.4|59
1729477500000|2024-10-21 02:25:00|39120.9|39113.9|39120.9|39113.9|39130.9|39123.9|39103.4|39096.4|57
1729477800000|2024-10-21 02:30:00|39123.4|39116.4|39103.4|39096.4|39123.4|39116.4|39090.9|39083.9|20
1729478100000|2024-10-21 02:35:00|39105.9|39098.9|39123.4|39116.4|39125.9|39118.9|39103.4|39096.4|16
1729478400000|2024-10-21 02:40:00|39120.9|39113.9|39088.4|39081.4|39130.9|39123.9|39070.9|39063.9|37
1729478700000|2024-10-21 02:45:00|39090.9|39083.9|39110.9|39103.9|39113.4|39106.4|39080.9|39073.9|45
1729479000000|2024-10-21 02:50:00|39108.4|39101.4|39113.4|39106.4|39120.9|39113.9|39100.9|39093.9|47
1729479300000|2024-10-21 02:55:00|39110.9|39103.9|39128.4|39121.4|39130.9|39123.9|39098.4|39091.4|29
1729479600000|2024-10-21 03:00:00|39125.9|39118.9|39098.4|39091.4|39125.9|39118.9|39085.9|39078.9|16
1729479900000|2024-10-21 03:05:00|39100.9|39093.9|39093.4|39086.4|39105.9|39098.9|39078.4|39071.4|17
1729480200000|2024-10-21 03:10:00|39090.9|39083.9|39070.9|39063.9|39095.9|39088.9|39068.4|39061.4|26
1729480500000|2024-10-21 03:15:00|39073.4|39066.4|39038.4|39031.4|39073.4|39066.4|39005.9|38998.9|206
1729480800000|2024-10-21 03:20:00|39035.9|39028.9|39020.9|39013.9|39043.4|39036.4|39015.9|39008.9|55
1729481100000|2024-10-21 03:25:00|39023.4|39016.4|39038.4|39031.4|39040.9|39033.9|39005.9|38998.9|84
1729481400000|2024-10-21 03:30:00|39035.9|39028.9|39025.5|39018.5|39040.5|39033.5|39000.9|38993.9|109
1729481700000|2024-10-21 03:35:00|39028|39021|39075.5|39068.5|39090.5|39083.5|39028|39021|56
1729482000000|2024-10-21 03:40:00|39078|39071|39098|39091|39100.5|39093.5|39043|39036|82
1729482300000|2024-10-21 03:45:00|39095.5|39088.5|39093|39086|39118|39111|39080.5|39073.5|59
1729482600000|2024-10-21 03:50:00|39095.5|39088.5|39090.5|39083.5|39100.5|39093.5|39065.5|39058.5|49
1729482900000|2024-10-21 03:55:00|39088|39081|39093|39086|39105.5|39098.5|39075.5|39068.5|55
1729483200000|2024-10-21 04:00:00|39095.5|39088.5|39093|39086|39110.5|39103.5|39085.5|39078.5|56
1729483500000|2024-10-21 04:05:00|39100.5|39093.5|39080.5|39073.5|39108|39101|39073|39066|67
1729483800000|2024-10-21 04:10:00|39078|39071|39098|39091|39103|39096|39063|39056|43
1729484100000|2024-10-21 04:15:00|39100.5|39093.5|39100.5|39093.5|39110.5|39103.5|39090.5|39083.5|22
1729484400000|2024-10-21 04:20:00|39098|39091|39090.5|39083.5|39105.5|39098.5|39085.5|39078.5|26
1729484700000|2024-10-21 04:25:00|39093|39086|39078|39071|39093|39086|39063|39056|29
1729485000000|2024-10-21 04:30:00|39075.5|39068.5|39093|39086|39100.5|39093.5|39075.5|39068.5|17
1729485300000|2024-10-21 04:35:00|39090.5|39083.5|39098|39091|39120.5|39113.5|39085.5|39078.5|37
1729485600000|2024-10-21 04:40:00|39095.5|39088.5|39068|39061|39098|39091|39063|39056|49
1729485900000|2024-10-21 04:45:00|39070.5|39063.5|39060.5|39053.5|39075.5|39068.5|39058|39051|32
1729486200000|2024-10-21 04:50:00|39058|39051|39070.5|39063.5|39080.5|39073.5|39055.5|39048.5|38
1729486500000|2024-10-21 04:55:00|39068|39061|39055.5|39048.5|39075.5|39068.5|39043|39036|35
1729486800000|2024-10-21 05:00:00|39053|39046|39038|39031|39065.5|39058.5|39028|39021|61
1729487100000|2024-10-21 05:05:00|39040.5|39033.5|39043|39036|39055.5|39048.5|39025.5|39018.5|58
1729487400000|2024-10-21 05:10:00|39040.5|39033.5|39038|39031|39053|39046|39030.5|39023.5|36
1729487700000|2024-10-21 05:15:00|39040.5|39033.5|39038|39031|39045.5|39038.5|39028|39021|35
1729488000000|2024-10-21 05:20:00|39040.5|39033.5|39070.5|39063.5|39080.5|39073.5|39035.5|39028.5|46
1729488300000|2024-10-21 05:25:00|39068|39061|39063|39056|39075.5|39068.5|39050.5|39043.5|24
1729488600000|2024-10-21 05:30:00|39060.5|39053.5|39058|39051|39070.5|39063.5|39043|39036|32
1729488900000|2024-10-21 05:35:00|39055.5|39048.5|39033|39026|39063|39056|39025.5|39018.5|68
1729489200000|2024-10-21 05:40:00|39035.5|39028.5|39060.5|39053.5|39063|39056|39025.5|39018.5|93
1729489500000|2024-10-21 05:45:00|39058|39051|39023|39016|39060.5|39053.5|39023|39016|115
1729489800000|2024-10-21 05:50:00|39025.5|39018.5|39043|39036|39050.5|39043.5|39023|39016|144
1729490100000|2024-10-21 05:55:00|39040.5|39033.5|39043|39036|39053|39046|39020.5|39013.5|260
1729490400000|2024-10-21 06:00:00|39028|39021|39003|38996|39038|39031|38995.5|38988.5|454
1729490700000|2024-10-21 06:05:00|39005.5|38998.5|39010.5|39003.5|39023|39016|38998|38991|250
1729491000000|2024-10-21 06:10:00|39008|39001|39013|39006|39018|39011|38998|38991|75
1729491300000|2024-10-21 06:15:00|39015.5|39008.5|39010.5|39003.5|39015.5|39008.5|38993|38986|94
1729491600000|2024-10-21 06:20:00|39013|39006|39033|39026|39035.5|39028.5|39010.5|39003.5|50
1729491900000|2024-10-21 06:25:00|39030.5|39023.5|39028|39021|39035.5|39028.5|39028|39021|12
1729492200000|2024-10-21 06:30:00|39025.5|39018.5|39035.5|39028.5|39043|39036|39020.5|39013.5|11
1729492500000|2024-10-21 06:35:00|39033|39026|39035.5|39028.5|39038|39031|39028|39021|23
1729492800000|2024-10-21 06:40:00|39038|39031|39010.5|39003.5|39038|39031|38995.5|38988.5|54
1729493100000|2024-10-21 06:45:00|39008|39001|39020.5|39013.5|39020.5|39013.5|39003|38996|11
1729493400000|2024-10-21 06:50:00|39018|39011|39025.5|39018.5|39030.5|39023.5|39018|39011|7
1729493700000|2024-10-21 06:55:00|39023|39016|39020.5|39013.5|39030.5|39023.5|39018|39011|6
1729494000000|2024-10-21 07:00:00|39023|39016|39078|39071|39080.5|39073.5|39020.5|39013.5|62
1729494300000|2024-10-21 07:05:00|39080.5|39073.5|39095.5|39088.5|39098|39091|39073|39066|89
1729494600000|2024-10-21 07:10:00|39098|39091|39103|39096|39110.5|39103.5|39088|39081|35
1729494900000|2024-10-21 07:15:00|39113|39106|39093|39086|39120.5|39113.5|39085.5|39078.5|82
1729495200000|2024-10-21 07:20:00|39095.5|39088.5|39110.5|39103.5|39113|39106|39093|39086|7
1729495500000|2024-10-21 07:25:00|39108|39101|39083|39076|39110.5|39103.5|39073|39066|66
1729495800000|2024-10-21 07:30:00|39085.5|39078.5|39093|39086|39100.5|39093.5|39063|39056|48
1729496100000|2024-10-21 07:35:00|39090.5|39083.5|39133|39126|39135.5|39128.5|39083|39076|49
1729496400000|2024-10-21 07:40:00|39135.5|39128.5|39143|39136|39155.5|39148.5|39130.5|39123.5|210
1729496700000|2024-10-21 07:45:00|39140.5|39133.5|39203|39196|39208|39201|39140.5|39133.5|318
1729497000000|2024-10-21 07:50:00|39200.5|39193.5|39188|39181|39215.5|39208.5|39185.5|39178.5|235
1729497300000|2024-10-21 07:55:00|39190.5|39183.5|39175.5|39168.5|39190.5|39183.5|39163|39156|298
1729497600000|2024-10-21 08:00:00|39173|39166|39183|39176|39208|39201|39168|39161|88
1729497900000|2024-10-21 08:05:00|39180.5|39173.5|39183|39176|39193|39186|39173|39166|54
1729498200000|2024-10-21 08:10:00|39180.5|39173.5|39155.5|39148.5|39183|39176|39150.5|39143.5|50
1729498500000|2024-10-21 08:15:00|39153|39146|39153|39146|39165.5|39158.5|39153|39146|22
1729498800000|2024-10-21 08:20:00|39155.5|39148.5|39155.5|39148.5|39163|39156|39148|39141|40
1729499100000|2024-10-21 08:25:00|39153|39146|39158|39151|39168|39161|39143|39136|21
1729499400000|2024-10-21 08:30:00|39163|39156|39178|39171|39183|39176|39158|39151|27
1729499700000|2024-10-21 08:35:00|39175.5|39168.5|39178|39171|39183|39176|39170.5|39163.5|3
1729500000000|2024-10-21 08:40:00|39173|39166|39183|39176|39188|39181|39168|39161|14
1729500300000|2024-10-21 08:45:00|39180.5|39173.5|39183|39176|39188|39181|39173|39166|13
1729500600000|2024-10-21 08:50:00|39180.5|39173.5|39195.5|39188.5|39200.5|39193.5|39180.5|39173.5|31
1729500900000|2024-10-21 08:55:00|39198|39191|39188|39181|39205.5|39198.5|39188|39181|19
1729501200000|2024-10-21 09:00:00|39190.5|39183.5|39180.5|39173.5|39193|39186|39175.5|39168.5|38
1729501500000|2024-10-21 09:05:00|39183|39176|39163|39156|39190.5|39183.5|39158|39151|48
1729501800000|2024-10-21 09:10:00|39165.5|39158.5|39158|39151|39173|39166|39158|39151|11
1729502100000|2024-10-21 09:15:00|39160.5|39153.5|39148|39141|39160.5|39153.5|39143|39136|17
1729502400000|2024-10-21 09:20:00|39145.5|39138.5|39125.5|39118.5|39148|39141|39123|39116|25
1729502700000|2024-10-21 09:25:00|39123|39116|39118|39111|39138|39131|39095.5|39088.5|77
1729503000000|2024-10-21 09:30:00|39115.5|39108.5|39073|39066|39115.5|39108.5|39050.5|39043.5|129
1729503300000|2024-10-21 09:35:00|39070.5|39063.5|39110.5|39103.5|39110.5|39103.5|39068|39061|30
1729503600000|2024-10-21 09:40:00|39113|39106|39130.5|39123.5|39133|39126|39110.5|39103.5|39
1729503900000|2024-10-21 09:45:00|39128|39121|39133|39126|39143|39136|39128|39121|13
1729504200000|2024-10-21 09:50:00|39130.5|39123.5|39138|39131|39140.5|39133.5|39118|39111|30
1729504500000|2024-10-21 09:55:00|39140.5|39133.5|39133|39126|39145.5|39138.5|39128|39121|26
1729504800000|2024-10-21 10:00:00|39130.5|39123.5|39138|39131|39138|39131|39120.5|39113.5|16
1729505100000|2024-10-21 10:05:00|39135.5|39128.5|39153|39146|39158|39151|39133|39126|11
1729505400000|2024-10-21 10:10:00|39148|39141|39148|39141|39148|39141|39125.5|39118.5|35
1729505700000|2024-10-21 10:15:00|39150.5|39143.5|39143|39136|39155.5|39148.5|39135.5|39128.5|17
1729506000000|2024-10-21 10:20:00|39140.5|39133.5|39135.5|39128.5|39148|39141|39133|39126|57
1729506300000|2024-10-21 10:25:00|39138|39131|39133|39126|39145.5|39138.5|39133|39126|6
1729506600000|2024-10-21 10:30:00|39135.5|39128.5|39145.5|39138.5|39145.5|39138.5|39128|39121|36
1729506900000|2024-10-21 10:35:00|39143|39136|39110.5|39103.5|39148|39141|39108|39101|34
1729507200000|2024-10-21 10:40:00|39108|39101|39083|39076|39113|39106|39083|39076|55
1729507500000|2024-10-21 10:45:00|39080.5|39073.5|39058|39051|39080.5|39073.5|39040.5|39033.5|104
1729507800000|2024-10-21 10:50:00|39055.5|39048.5|39053|39046|39060.5|39053.5|39030.5|39023.5|51
1729508100000|2024-10-21 10:55:00|39050.5|39043.5|39038|39031|39060.5|39053.5|39033|39026|30
1729508400000|2024-10-21 11:00:00|39040.5|39033.5|39048|39041|39050.5|39043.5|39028|39021|41
1729508700000|2024-10-21 11:05:00|39043|39036|39043|39036|39048|39041|39033|39026|8
1729509000000|2024-10-21 11:10:00|39040.5|39033.5|39023|39016|39048|39041|39020.5|39013.5|20
1729509300000|2024-10-21 11:15:00|39020.5|39013.5|38995.5|38988.5|39028|39021|38975.5|38968.5|55
1729509600000|2024-10-21 11:20:00|38993|38986|38973|38966|38998|38991|38973|38966|33
1729509900000|2024-10-21 11:25:00|38975.5|38968.5|38975.5|38968.5|38985.5|38978.5|38960.5|38953.5|41
1729510200000|2024-10-21 11:30:00|38973|38966|38998|38991|39003|38996|38965.5|38958.5|56
1729510500000|2024-10-21 11:35:00|38995.5|38988.5|38978|38971|39003|38996|38973|38966|30
1729510800000|2024-10-21 11:40:00|38980.5|38973.5|39005.5|38998.5|39010.5|39003.5|38975.5|38968.5|22
1729511100000|2024-10-21 11:45:00|39008|39001|38998|38991|39008|39001|38980.5|38973.5|14
1729511400000|2024-10-21 11:50:00|38995.5|38988.5|38985.5|38978.5|38998|38991|38968|38961|13
1729511700000|2024-10-21 11:55:00|38988|38981|38983|38976|38993|38986|38980.5|38973.5|18
1729512000000|2024-10-21 12:00:00|38985.5|38978.5|38980.5|38973.5|38990.5|38983.5|38963|38956|18
1729512300000|2024-10-21 12:05:00|38983|38976|39018|39011|39020.5|39013.5|38980.5|38973.5|12
1729512600000|2024-10-21 12:10:00|39020.5|39013.5|39018|39011|39028|39021|39008|39001|23
1729512900000|2024-10-21 12:15:00|39020.5|39013.5|39030.5|39023.5|39038|39031|39015.5|39008.5|23
1729513200000|2024-10-21 12:20:00|39028|39021|39018|39011|39038|39031|39013|39006|20
1729513500000|2024-10-21 12:25:00|39015.5|39008.5|39015.5|39008.5|39028|39021|39013|39006|10
1729513800000|2024-10-21 12:30:00|39018|39011|39018|39011|39023|39016|38985.5|38978.5|44
1729514100000|2024-10-21 12:35:00|39023|39016|39018|39011|39035.5|39028.5|39013|39006|29
1729514400000|2024-10-21 12:40:00|39015.5|39008.5|39033|39026|39038|39031|39003|38996|32
1729514700000|2024-10-21 12:45:00|39035.5|39028.5|39045.5|39038.5|39050.5|39043.5|39030.5|39023.5|13
1729515000000|2024-10-21 12:50:00|39043|39036|39058|39051|39060.5|39053.5|39035.5|39028.5|34
1729515300000|2024-10-21 12:55:00|39055.5|39048.5|39050.5|39043.5|39068|39061|39048|39041|14
1729515600000|2024-10-21 13:00:00|39048|39041|39068|39061|39068|39061|39048|39041|10
1729515900000|2024-10-21 13:05:00|39065.5|39058.5|39060.5|39053.5|39073|39066|39053|39046|11
1729516200000|2024-10-21 13:10:00|39058|39051|39063|39056|39068|39061|39053|39046|29
1729516500000|2024-10-21 13:15:00|39065.5|39058.5|39063|39056|39070.5|39063.5|39055.5|39048.5|17
1729516800000|2024-10-21 13:20:00|39060.5|39053.5|39080.5|39073.5|39085.5|39078.5|39055.5|39048.5|27
1729517100000|2024-10-21 13:25:00|39078|39071|39068|39061|39088|39081|39068|39061|42
1729517400000|2024-10-21 13:30:00|39070.5|39063.5|39068|39061|39118|39111|39063|39056|251
1729517700000|2024-10-21 13:35:00|39073|39066|39035.5|39028.5|39080.5|39073.5|39028|39021|111
1729518000000|2024-10-21 13:40:00|39033|39026|39038|39031|39043|39036|39010.5|39003.5|22
1729518300000|2024-10-21 13:45:00|39035.5|39028.5|39058|39051|39063|39056|39018|39011|30
1729518600000|2024-10-21 13:50:00|39060.5|39053.5|39120.5|39113.5|39123|39116|39058|39051|203
1729518900000|2024-10-21 13:55:00|39123|39116|39110.5|39103.5|39148|39141|39103|39096|101
1729519200000|2024-10-21 14:00:00|39113|39106|39115.5|39108.5|39138|39131|39098|39091|42
1729519500000|2024-10-21 14:05:00|39118|39111|39113|39106|39138|39131|39103|39096|31
1729519800000|2024-10-21 14:10:00|39115.5|39108.5|39113|39106|39118|39111|39083|39076|132
1729520100000|2024-10-21 14:15:00|39108|39101|39125.5|39118.5|39155.5|39148.5|39105.5|39098.5|49
1729520400000|2024-10-21 14:20:00|39128|39121|39093|39086|39145.5|39138.5|39093|39086|43
1729520700000|2024-10-21 14:25:00|39088|39081|39008|39001|39088|39081|38995.5|38988.5|313
1729521000000|2024-10-21 14:30:00|39013|39006|38970.5|38963.5|39015.5|39008.5|38965.5|38958.5|125
1729521300000|2024-10-21 14:35:00|38968|38961|38940.5|38933.5|38990.5|38983.5|38938|38931|123
1729521600000|2024-10-21 14:40:00|38938|38931|38950.5|38943.5|38968|38961|38903|38896|129
1729521900000|2024-10-21 14:45:00|38948|38941|38918|38911|38958|38951|38895.5|38888.5|174
1729522200000|2024-10-21 14:50:00|38915.5|38908.5|38900.5|38893.5|38950.5|38943.5|38893|38886|87
1729522500000|2024-10-21 14:55:00|38898|38891|38923|38916|38938|38931|38898|38891|62
1729522800000|2024-10-21 15:00:00|38928|38921|38898|38891|38945.5|38938.5|38890.5|38883.5|200
1729523100000|2024-10-21 15:05:00|38895.5|38888.5|38835.5|38828.5|38898|38891|38833|38826|244
1729523400000|2024-10-21 15:10:00|38833|38826|38860.5|38853.5|38885.5|38878.5|38828|38821|166
1729523700000|2024-10-21 15:15:00|38858|38851|38838|38831|38868|38861|38828|38821|97
1729524000000|2024-10-21 15:20:00|38835.5|38828.5|38808|38801|38843|38836|38803|38796|38
1729524300000|2024-10-21 15:25:00|38813|38806|38753|38746|38823|38816|38748|38741|340
1729524600000|2024-10-21 15:30:00|38748|38741|38805.5|38798.5|38808|38801|38733|38726|167
1729524900000|2024-10-21 15:35:00|38800.5|38793.5|38823|38816|38828|38821|38790.5|38783.5|190
1729525200000|2024-10-21 15:40:00|38818|38811|38835.5|38828.5|38840.5|38833.5|38800.5|38793.5|188
1729525500000|2024-10-21 15:45:00|38833|38826|38880.5|38873.5|38888|38881|38828|38821|201
1729525800000|2024-10-21 15:50:00|38883|38876|38878|38871|38903|38896|38868|38861|190
1729526100000|2024-10-21 15:55:00|38880.5|38873.5|38920.5|38913.5|38935.5|38928.5|38878|38871|136
1729526400000|2024-10-21 16:00:00|38918|38911|38918|38911|38933|38926|38903|38896|56
1729526700000|2024-10-21 16:05:00|38923|38916|38903|38896|38923|38916|38890.5|38883.5|82
1729527000000|2024-10-21 16:10:00|38908|38901|38890.5|38883.5|38913|38906|38870.5|38863.5|25
1729527300000|2024-10-21 16:15:00|38893|38886|38893|38886|38898|38891|38875.5|38868.5|59
1729527600000|2024-10-21 16:20:00|38895.5|38888.5|38915.5|38908.5|38918|38911|38885.5|38878.5|22
1729527900000|2024-10-21 16:25:00|38918|38911|38900.5|38893.5|38923|38916|38883|38876|61
1729528200000|2024-10-21 16:30:00|38903|38896|38913|38906|38915.5|38908.5|38895.5|38888.5|16
1729528500000|2024-10-21 16:35:00|38910.5|38903.5|38893|38886|38918|38911|38878|38871|27
1729528800000|2024-10-21 16:40:00|38895.5|38888.5|38893|38886|38903|38896|38888|38881|9
1729529100000|2024-10-21 16:45:00|38895.5|38888.5|38903|38896|38913|38906|38893|38886|8
1729529400000|2024-10-21 16:50:00|38900.5|38893.5|38930.5|38923.5|38938|38931|38900.5|38893.5|21
1729529700000|2024-10-21 16:55:00|38933|38926|38938|38931|38953|38946|38928|38921|55
1729530000000|2024-10-21 17:00:00|38935.5|38928.5|38940.5|38933.5|38948|38941|38923|38916|183
1729530300000|2024-10-21 17:05:00|38943|38936|38970.5|38963.5|38970.5|38963.5|38938|38931|23
1729530600000|2024-10-21 17:10:00|38973|38966|38993|38986|38995.5|38988.5|38973|38966|59
1729530900000|2024-10-21 17:15:00|38995.5|38988.5|38988|38981|39008|39001|38973|38966|135
1729531200000|2024-10-21 17:20:00|38990.5|38983.5|39003|38996|39008|39001|38980.5|38973.5|19
1729531500000|2024-10-21 17:25:00|39008|39001|39013|39006|39028|39021|39003|38996|79
1729531800000|2024-10-21 17:30:00|39015.5|39008.5|39043|39036|39043|39036|39015.5|39008.5|36
1729532100000|2024-10-21 17:35:00|39045.5|39038.5|39028|39021|39048|39041|39023|39016|34
1729532400000|2024-10-21 17:40:00|39025.5|39018.5|39018|39011|39028|39021|39015.5|39008.5|28
1729532700000|2024-10-21 17:45:00|39015.5|39008.5|39033|39026|39035.5|39028.5|39013|39006|56
1729533000000|2024-10-21 17:50:00|39038|39031|39028|39021|39048|39041|39028|39021|37
1729533300000|2024-10-21 17:55:00|39033|39026|39018|39011|39033|39026|39018|39011|57
1729533600000|2024-10-21 18:00:00|39023|39016|39003|38996|39023|39016|38998|38991|102
1729533900000|2024-10-21 18:05:00|39000.5|38993.5|38978|38971|39003|38996|38963|38956|68
1729534200000|2024-10-21 18:10:00|38983|38976|38998|38991|38998|38991|38975.5|38968.5|32
1729534500000|2024-10-21 18:15:00|39003|38996|39008|39001|39008|39001|38993|38986|36
1729534800000|2024-10-21 18:20:00|39013|39006|38993|38986|39013|39006|38968|38961|50
1729535100000|2024-10-21 18:25:00|38990.5|38983.5|38978|38971|38993|38986|38970.5|38963.5|35
1729535400000|2024-10-21 18:30:00|38975.5|38968.5|38973|38966|38978|38971|38955.5|38948.5|77
1729535700000|2024-10-21 18:35:00|38970.5|38963.5|38998|38991|39003|38996|38970.5|38963.5|15
1729536000000|2024-10-21 18:40:00|39000.5|38993.5|38968|38961|39003|38996|38965.5|38958.5|14
1729536300000|2024-10-21 18:45:00|38965.5|38958.5|38988|38981|38988|38981|38960.5|38953.5|9
1729536600000|2024-10-21 18:50:00|38983|38976|38983|38976|38998|38991|38980.5|38973.5|36
1729536900000|2024-10-21 18:55:00|38988|38981|38973|38966|39003|38996|38968|38961|114
1729537200000|2024-10-21 19:00:00|38968|38961|38955.5|38948.5|38978|38971|38943|38936|44
1729537500000|2024-10-21 19:05:00|38958|38951|38993|38986|38998|38991|38955.5|38948.5|22
1729537800000|2024-10-21 19:10:00|38995.5|38988.5|39013|39006|39018|39011|38988|38981|47
1729538100000|2024-10-21 19:15:00|39015.5|39008.5|39028|39021|39030.5|39023.5|39013|39006|21
1729538400000|2024-10-21 19:20:00|39030.5|39023.5|39018|39011|39035.5|39028.5|39013|39006|25
1729538700000|2024-10-21 19:25:00|39015.5|39008.5|39028|39021|39038|39031|39015.5|39008.5|18
1729539000000|2024-10-21 19:30:00|39025.5|39018.5|38998|38991|39028|39021|38983|38976|27
1729539300000|2024-10-21 19:35:00|38995.5|38988.5|39010.5|39003.5|39018|39011|38995.5|38988.5|55
1729539600000|2024-10-21 19:40:00|39008|39001|39015.5|39008.5|39025.5|39018.5|39005.5|38998.5|16
1729539900000|2024-10-21 19:45:00|39013|39006|39013|39006|39028|39021|38998|38991|76
1729540200000|2024-10-21 19:50:00|39010.5|39003.5|39033|39026|39040.5|39033.5|39003|38996|91
1729540500000|2024-10-21 19:55:00|39035.5|39028.5|39018|39011|39035.5|39028.5|38983|38976|180
1729540800000|2024-10-21 20:00:00|39020.5|39013.5|39025.5|39018.5|39030.5|39023.5|39005.5|38998.5|85
1729541100000|2024-10-21 20:05:00|39023|39016|39035.5|39028.5|39043|39036|39015.5|39008.5|77
1729541400000|2024-10-21 20:10:00|39038|39031|39043|39036|39045.5|39038.5|39038|39031|3
1729541700000|2024-10-21 20:15:00|39045.5|39038.5|39055.5|39048.5|39060.5|39053.5|39043|39036|12
1729542000000|2024-10-21 20:20:00|39058|39051|39058|39051|39060.5|39053.5|39043|39036|7
1729542300000|2024-10-21 20:25:00|39055.5|39048.5|39058|39051|39065.5|39058.5|39053|39046|5
1729542600000|2024-10-21 20:30:00|39053|39046|39073|39066|39073|39066|39045.5|39038.5|75
1729542900000|2024-10-21 20:35:00|39070.5|39063.5|39093|39086|39100.5|39093.5|39068|39061|87
1729543200000|2024-10-21 20:40:00|39088|39081|39123|39116|39123|39116|39085.5|39078.5|230
1729543500000|2024-10-21 20:45:00|39128|39121|39148|39141|39153|39146|39128|39121|154
1729543800000|2024-10-21 20:50:00|39145.5|39138.5|39130.5|39123.5|39148|39141|39128|39121|33
1729544100000|2024-10-21 20:55:00|39133|39126|39144.5|39129.5|39144.5|39136|39123|39116|63
1729544400000|2024-10-21 21:00:00|39142|39127|39144.5|39129.5|39147|39132|39142|39127|0
1729545000000|2024-10-21 21:10:00|39152|39122|39152|39122|39152|39122|39152|39122|8221
1729545300000|2024-10-21 21:15:00|39151.3|39121.3|39151.9|39121.9|39151.9|39121.9|39151.1|39121.1|0
1729545600000|2024-10-21 21:20:00|39152.1|39122.1|39151.6|39121.6|39152.3|39122.3|39151.2|39121.2|0
1729545900000|2024-10-21 21:25:00|39151.1|39121.1|39150.6|39120.6|39151.1|39121.1|39150.5|39120.5|0
1729546200000|2024-10-21 21:30:00|39150.4|39120.4|39149.8|39119.8|39150.6|39120.6|39149.8|39119.8|0
1729546500000|2024-10-21 21:35:00|39149.7|39119.7|39149.4|39119.4|39150.1|39120.1|39149.4|39119.4|0
1729546800000|2024-10-21 21:40:00|39149.6|39119.6|39149|39119|39149.6|39119.6|39147.8|39117.8|0
1729547100000|2024-10-21 21:45:00|39148.8|39118.8|39148.5|39118.5|39149.1|39119.1|39148.5|39118.5|0
1729547400000|2024-10-21 21:50:00|39149|39119|39148.7|39118.7|39149.2|39119.2|39148.3|39118.3|0
1729547700000|2024-10-21 21:55:00|39148.5|39118.5|39148|39118|39148.5|39118.5|39147.9|39117.9|0
1729548000000|2024-10-21 22:00:00|39151.6|39121.6|39082|39067|39151.6|39121.6|39082|39067|22
1729548300000|2024-10-21 22:05:00|39084.5|39069.5|39109.5|39094.5|39109.5|39094.5|39084.5|39069.5|6
1729548600000|2024-10-21 22:10:00|39107|39092|39107|39092|39109.5|39094.5|39104.5|39089.5|20
1729548900000|2024-10-21 22:15:00|39104.5|39089.5|39104.5|39089.5|39104.5|39089.5|39104.5|39089.5|0
1729549500000|2024-10-21 22:25:00|39107|39092|39124.5|39109.5|39127|39112|39107|39092|15
1729549800000|2024-10-21 22:30:00|39122|39107|39129.6|39114.6|39129.6|39114.6|39119.5|39104.5|10
1729550100000|2024-10-21 22:35:00|39127.1|39112.1|39117.1|39102.1|39127.1|39112.1|39117.1|39102.1|2
1729550400000|2024-10-21 22:40:00|39114.6|39099.6|39092.1|39077.1|39114.6|39099.6|39092.1|39077.1|0
1729550700000|2024-10-21 22:45:00|39089.6|39074.6|39082.1|39067.1|39092.1|39077.1|39082.1|39067.1|16
1729551000000|2024-10-21 22:50:00|39084.6|39069.6|39077.1|39062.1|39084.6|39069.6|39067.1|39052.1|13
1729551300000|2024-10-21 22:55:00|39069.6|39054.6|39072.1|39057.1|39074.6|39059.6|39069.6|39054.6|1
1729551600000|2024-10-21 23:00:00|39069.6|39054.6|39094.6|39079.6|39104.6|39089.6|39067.1|39052.1|17
1729551900000|2024-10-21 23:05:00|39097.1|39082.1|39092.1|39077.1|39097.1|39082.1|39087.1|39072.1|6
1729552200000|2024-10-21 23:10:00|39089.6|39074.6|39057.1|39042.1|39089.6|39074.6|39057.1|39042.1|9
1729552500000|2024-10-21 23:15:00|39059.6|39044.6|39062.1|39047.1|39072.1|39057.1|39047.1|39032.1|31
1729552800000|2024-10-21 23:20:00|39064.6|39049.6|39079.6|39064.6|39089.6|39074.6|39064.6|39049.6|4
1729553100000|2024-10-21 23:25:00|39082.1|39067.1|39089.6|39074.6|39097.1|39082.1|39079.6|39064.6|4
1729553400000|2024-10-21 23:30:00|39087.1|39072.1|39063.1|39056.1|39092.1|39077.1|39050.6|39043.6|6304
1729553700000|2024-10-21 23:35:00|39068.1|39061.1|39063.1|39056.1|39073.1|39066.1|39060.6|39053.6|26
1729554000000|2024-10-21 23:40:00|39060.6|39053.6|39053.1|39046.1|39060.6|39053.6|39045.6|39038.6|16
1729554300000|2024-10-21 23:45:00|39058.1|39051.1|38975.6|38968.6|39058.1|39051.1|38973.1|38966.1|90
1729554600000|2024-10-21 23:50:00|38973.1|38966.1|38955.6|38948.6|38980.6|38973.6|38945.6|38938.6|64
1729554900000|2024-10-21 23:55:00|38958.1|38951.1|38965.6|38958.6|38973.1|38966.1|38938.1|38931.1|110
1729555200000|2024-10-22 00:00:00|38955.6|38948.6|38960.6|38953.6|38965.6|38958.6|38865.6|38858.6|366
1729555500000|2024-10-22 00:05:00|38958.1|38951.1|38950.6|38943.6|39005.6|38998.6|38910.6|38903.6|187
1729555800000|2024-10-22 00:10:00|38948.1|38941.1|38955.6|38948.6|39000.6|38993.6|38930.6|38923.6|138
1729556100000|2024-10-22 00:15:00|38958.1|38951.1|38893.1|38886.1|38970.6|38963.6|38845.6|38838.6|223
1729556400000|2024-10-22 00:20:00|38890.6|38883.6|38935.6|38928.6|38965.6|38958.6|38890.6|38883.6|113
1729556700000|2024-10-22 00:25:00|38933.1|38926.1|38940.6|38933.6|38965.6|38958.6|38913.1|38906.1|48
1729557000000|2024-10-22 00:30:00|38938.1|38931.1|38868.1|38861.1|38938.1|38931.1|38865.6|38858.6|200
1729557300000|2024-10-22 00:35:00|38865.6|38858.6|38785.6|38778.6|38875.6|38868.6|38770.6|38763.6|335
1729557600000|2024-10-22 00:40:00|38783.1|38776.1|38748.1|38741.1|38815.6|38808.6|38743.1|38736.1|193
1729557900000|2024-10-22 00:45:00|38743.1|38736.1|38630.6|38623.6|38743.1|38736.1|38610.6|38603.6|481
1729558200000|2024-10-22 00:50:00|38633.1|38626.1|38620.6|38613.6|38658.1|38651.1|38583.1|38576.1|353
1729558500000|2024-10-22 00:55:00|38618.1|38611.1|38510.6|38503.6|38625.6|38618.6|38505.6|38498.6|481
1729558800000|2024-10-22 01:00:00|38505.6|38498.6|38453.1|38446.1|38575.6|38568.6|38440.6|38433.6|503
1729559100000|2024-10-22 01:05:00|38455.6|38448.6|38480.6|38473.6|38495.6|38488.6|38433.1|38426.1|356
1729559400000|2024-10-22 01:10:00|38478.1|38471.1|38233.1|38226.1|38478.1|38471.1|38233.1|38226.1|1156
1729559700000|2024-10-22 01:15:00|38235.6|38228.6|38370.6|38363.6|38383.1|38376.1|38200.6|38193.6|460
1729560000000|2024-10-22 01:20:00|38373.1|38366.1|38373.1|38366.1|38440.6|38433.6|38360.6|38353.6|295
1729560300000|2024-10-22 01:25:00|38370.6|38363.6|38440.6|38433.6|38443.1|38436.1|38350.6|38343.6|408
1729560600000|2024-10-22 01:30:00|38435.6|38428.6|38495.6|38488.6|38498.1|38491.1|38420.6|38413.6|313
1729560900000|2024-10-22 01:35:00|38493.1|38486.1|38463.1|38456.1|38500.6|38493.6|38445.6|38438.6|302
1729561200000|2024-10-22 01:40:00|38465.6|38458.6|38448.1|38441.1|38473.1|38466.1|38433.1|38426.1|180
1729561500000|2024-10-22 01:45:00|38445.6|38438.6|38413.1|38406.1|38445.6|38438.6|38398.1|38391.1|154
1729561800000|2024-10-22 01:50:00|38410.6|38403.6|38448.1|38441.1|38465.6|38458.6|38410.6|38403.6|73
1729562100000|2024-10-22 01:55:00|38445.6|38438.6|38430.6|38423.6|38453.1|38446.1|38405.6|38398.6|82
1729562400000|2024-10-22 02:00:00|38428.1|38421.1|38465.6|38458.6|38488.1|38481.1|38405.6|38398.6|107
1729562700000|2024-10-22 02:05:00|38468.1|38461.1|38483.1|38476.1|38485.6|38478.6|38450.6|38443.6|64
1729563000000|2024-10-22 02:10:00|38478.1|38471.1|38483.1|38476.1|38505.6|38498.6|38455.6|38448.6|99
1729563300000|2024-10-22 02:15:00|38485.6|38478.6|38455.6|38448.6|38490.6|38483.6|38440.6|38433.6|75
1729563600000|2024-10-22 02:20:00|38458.1|38451.1|38420.6|38413.6|38480.6|38473.6|38420.6|38413.6|148
1729563900000|2024-10-22 02:25:00|38418.1|38411.1|38415.6|38408.6|38445.6|38438.6|38400.6|38393.6|158
1729564200000|2024-10-22 02:30:00|38413.1|38406.1|38420.6|38413.6|38450.6|38443.6|38398.1|38391.1|126
1729564500000|2024-10-22 02:35:00|38418.1|38411.1|38440.6|38433.6|38448.1|38441.1|38415.6|38408.6|47
1729564800000|2024-10-22 02:40:00|38443.1|38436.1|38413.1|38406.1|38465.6|38458.6|38410.6|38403.6|138
1729565100000|2024-10-22 02:45:00|38410.6|38403.6|38395.6|38388.6|38410.6|38403.6|38375.6|38368.6|274
1729565400000|2024-10-22 02:50:00|38398.1|38391.1|38408.1|38401.1|38425.6|38418.6|38398.1|38391.1|37
1729565700000|2024-10-22 02:55:00|38410.6|38403.6|38383.1|38376.1|38410.6|38403.6|38368.1|38361.1|53
1729566000000|2024-10-22 03:00:00|38378.1|38371.1|38385.6|38378.6|38395.6|38388.6|38353.1|38346.1|65
1729566300000|2024-10-22 03:05:00|38383.1|38376.1|38398.1|38391.1|38413.1|38406.1|38383.1|38376.1|32
1729566600000|2024-10-22 03:10:00|38395.6|38388.6|38380.6|38373.6|38410.6|38403.6|38375.6|38368.6|35
1729566900000|2024-10-22 03:15:00|38383.1|38376.1|38423.1|38416.1|38425.6|38418.6|38380.6|38373.6|80
1729567200000|2024-10-22 03:20:00|38420.6|38413.6|38425.6|38418.6|38435.6|38428.6|38403.1|38396.1|44
1729567500000|2024-10-22 03:25:00|38423.1|38416.1|38448.1|38441.1|38448.1|38441.1|38415.6|38408.6|47
1729567800000|2024-10-22 03:30:00|38445.6|38438.6|38481|38474|38491|38484|38435.6|38428.6|188
1729568100000|2024-10-22 03:35:00|38483.5|38476.5|38496|38489|38506|38499|38476|38469|65
1729568400000|2024-10-22 03:40:00|38493.5|38486.5|38466|38459|38503.5|38496.5|38463.5|38456.5|34
1729568700000|2024-10-22 03:45:00|38468.5|38461.5|38446|38439|38486|38479|38441|38434|45
1729569000000|2024-10-22 03:50:00|38443.5|38436.5|38461|38454|38468.5|38461.5|38443.5|38436.5|21
1729569300000|2024-10-22 03:55:00|38458.5|38451.5|38476|38469|38478.5|38471.5|38456|38449|37
1729569600000|2024-10-22 04:00:00|38473.5|38466.5|38461|38454|38481|38474|38458.5|38451.5|38
1729569900000|2024-10-22 04:05:00|38458.5|38451.5|38448.5|38441.5|38461|38454|38428.5|38421.5|106
1729570200000|2024-10-22 04:10:00|38443.5|38436.5|38471|38464|38473.5|38466.5|38438.5|38431.5|130
1729570500000|2024-10-22 04:15:00|38468.5|38461.5|38483.5|38476.5|38498.5|38491.5|38456|38449|140
1729570800000|2024-10-22 04:20:00|38486|38479|38491|38484|38513.5|38506.5|38483.5|38476.5|87
1729571100000|2024-10-22 04:25:00|38493.5|38486.5|38471|38464|38506|38499|38471|38464|51
1729571400000|2024-10-22 04:30:00|38468.5|38461.5|38426|38419|38471|38464|38423.5|38416.5|61
1729571700000|2024-10-22 04:35:00|38428.5|38421.5|38426|38419|38436|38429|38416|38409|54
1729572000000|2024-10-22 04:40:00|38428.5|38421.5|38451|38444|38463.5|38456.5|38426|38419|51
1729572300000|2024-10-22 04:45:00|38448.5|38441.5|38453.5|38446.5|38456|38449|38438.5|38431.5|35
1729572600000|2024-10-22 04:50:00|38451|38444|38436|38429|38468.5|38461.5|38433.5|38426.5|88
1729572900000|2024-10-22 04:55:00|38438.5|38431.5|38411|38404|38438.5|38431.5|38398.5|38391.5|108
1729573200000|2024-10-22 05:00:00|38408.5|38401.5|38423.5|38416.5|38431|38424|38393.5|38386.5|145
1729573500000|2024-10-22 05:05:00|38421|38414|38443.5|38436.5|38456|38449|38413.5|38406.5|80
1729573800000|2024-10-22 05:10:00|38441|38434|38441|38434|38458.5|38451.5|38438.5|38431.5|93
1729574100000|2024-10-22 05:15:00|38438.5|38431.5|38441|38434|38471|38464|38433.5|38426.5|172
1729574400000|2024-10-22 05:20:00|38443.5|38436.5|38456|38449|38458.5|38451.5|38421|38414|126
1729574700000|2024-10-22 05:25:00|38458.5|38451.5|38476|38469|38481|38474|38438.5|38431.5|162
1729575000000|2024-10-22 05:30:00|38473.5|38466.5|38486|38479|38488.5|38481.5|38428.5|38421.5|261
1729575300000|2024-10-22 05:35:00|38488.5|38481.5|38503.5|38496.5|38518.5|38511.5|38478.5|38471.5|278
1729575600000|2024-10-22 05:40:00|38521|38514|38481|38474|38538.5|38531.5|38463.5|38456.5|243
1729575900000|2024-10-22 05:45:00|38478.5|38471.5|38448.5|38441.5|38483.5|38476.5|38438.5|38431.5|214
1729576200000|2024-10-22 05:50:00|38446|38439|38436|38429|38448.5|38441.5|38398.5|38391.5|256
1729576500000|2024-10-22 05:55:00|38438.5|38431.5|38416|38409|38438.5|38431.5|38406|38399|629
1729576800000|2024-10-22 06:00:00|38423.5|38416.5|38406|38399|38453.5|38446.5|38403.5|38396.5|1143
1729577100000|2024-10-22 06:05:00|38408.5|38401.5|38438.5|38431.5|38448.5|38441.5|38393.5|38386.5|520
1729577400000|2024-10-22 06:10:00|38446|38439|38421|38414|38448.5|38441.5|38406|38399|352
1729577700000|2024-10-22 06:15:00|38418.5|38411.5|38421|38414|38433.5|38426.5|38413.5|38406.5|73
1729578000000|2024-10-22 06:20:00|38428.5|38421.5|38451|38444|38453.5|38446.5|38418.5|38411.5|109
1729578300000|2024-10-22 06:25:00|38453.5|38446.5|38438.5|38431.5|38456|38449|38428.5|38421.5|31
1729578600000|2024-10-22 06:30:00|38431|38424|38433.5|38426.5|38438.5|38431.5|38416|38409|39
1729578900000|2024-10-22 06:35:00|38438.5|38431.5|38426|38419|38441|38434|38421|38414|12
1729579200000|2024-10-22 06:40:00|38428.5|38421.5|38421|38414|38438.5|38431.5|38403.5|38396.5|115
1729579500000|2024-10-22 06:45:00|38418.5|38411.5|38446|38439|38446|38439|38413.5|38406.5|124
1729579800000|2024-10-22 06:50:00|38448.5|38441.5|38476|38469|38478.5|38471.5|38448.5|38441.5|46
1729580100000|2024-10-22 06:55:00|38473.5|38466.5|38483.5|38476.5|38488.5|38481.5|38468.5|38461.5|25
1729580400000|2024-10-22 07:00:00|38486|38479|38458.5|38451.5|38491|38484|38436|38429|100
1729580700000|2024-10-22 07:05:00|38451|38444|38486|38479|38486|38479|38448.5|38441.5|27
1729581000000|2024-10-22 07:10:00|38488.5|38481.5|38543.5|38536.5|38553.5|38546.5|38486|38479|137
1729581300000|2024-10-22 07:15:00|38556|38549|38523.5|38516.5|38558.5|38551.5|38518.5|38511.5|117
1729581600000|2024-10-22 07:20:00|38526|38519|38548.5|38541.5|38551|38544|38508.5|38501.5|84
1729581900000|2024-10-22 07:25:00|38553.5|38546.5|38523.5|38516.5|38563.5|38556.5|38518.5|38511.5|172
1729582200000|2024-10-22 07:30:00|38526|38519|38528.5|38521.5|38563.5|38556.5|38506|38499|137
1729582500000|2024-10-22 07:35:00|38531|38524|38558.5|38551.5|38558.5|38551.5|38513.5|38506.5|40
1729582800000|2024-10-22 07:40:00|38561|38554|38581|38574|38593.5|38586.5|38558.5|38551.5|78
1729583100000|2024-10-22 07:45:00|38583.5|38576.5|38553.5|38546.5|38588.5|38581.5|38548.5|38541.5|63
1729583400000|2024-10-22 07:50:00|38551|38544|38533.5|38526.5|38558.5|38551.5|38518.5|38511.5|21
1729583700000|2024-10-22 07:55:00|38536|38529|38548.5|38541.5|38551|38544|38523.5|38516.5|13
1729584000000|2024-10-22 08:00:00|38551|38544|38501|38494|38568.5|38561.5|38491|38484|85
1729584300000|2024-10-22 08:05:00|38498.5|38491.5|38526|38519|38528.5|38521.5|38483.5|38476.5|116
1729584600000|2024-10-22 08:10:00|38528.5|38521.5|38486|38479|38528.5|38521.5|38456|38449|99
1729584900000|2024-10-22 08:15:00|38488.5|38481.5|38496|38489|38513.5|38506.5|38466|38459|48
1729585200000|2024-10-22 08:20:00|38493.5|38486.5|38511|38504|38526|38519|38488.5|38481.5|8
1729585500000|2024-10-22 08:25:00|38513.5|38506.5|38491|38484|38518.5|38511.5|38488.5|38481.5|18
1729585800000|2024-10-22 08:30:00|38488.5|38481.5|38458.5|38451.5|38498.5|38491.5|38446|38439|67
1729586100000|2024-10-22 08:35:00|38456|38449|38473.5|38466.5|38478.5|38471.5|38448.5|38441.5|24
1729586400000|2024-10-22 08:40:00|38476|38469|38488.5|38481.5|38488.5|38481.5|38458.5|38451.5|51
1729586700000|2024-10-22 08:45:00|38493.5|38486.5|38493.5|38486.5|38511|38504|38488.5|38481.5|73
1729587000000|2024-10-22 08:50:00|38496|38489|38453.5|38446.5|38508.5|38501.5|38451|38444|182
1729587300000|2024-10-22 08:55:00|38456|38449|38416|38409|38456|38449|38413.5|38406.5|189
1729587600000|2024-10-22 09:00:00|38413.5|38406.5|38408.5|38401.5|38421|38414|38396|38389|97
1729587900000|2024-10-22 09:05:00|38411|38404|38386|38379|38413.5|38406.5|38383.5|38376.5|37
1729588200000|2024-10-22 09:10:00|38383.5|38376.5|38388.5|38381.5|38411|38404|38381|38374|32
1729588500000|2024-10-22 09:15:00|38386|38379|38343.5|38336.5|38391|38384|38336|38329|100
1729588800000|2024-10-22 09:20:00|38346|38339|38316|38309|38353.5|38346.5|38303.5|38296.5|123
1729589100000|2024-10-22 09:25:00|38318.5|38311.5|38283.5|38276.5|38323.5|38316.5|38281|38274|215
1729589400000|2024-10-22 09:30:00|38281|38274|38308.5|38301.5|38338.5|38331.5|38268.5|38261.5|94
1729589700000|2024-10-22 09:35:00|38311|38304|38323.5|38316.5|38338.5|38331.5|38308.5|38301.5|137
1729590000000|2024-10-22 09:40:00|38321|38314|38266|38259|38333.5|38326.5|38258.5|38251.5|114
1729590300000|2024-10-22 09:45:00|38268.5|38261.5|38271|38264|38281|38274|38248.5|38241.5|129
1729590600000|2024-10-22 09:50:00|38268.5|38261.5|38268.5|38261.5|38291|38284|38258.5|38251.5|106
1729590900000|2024-10-22 09:55:00|38271|38264|38278.5|38271.5|38291|38284|38271|38264|82
1729591200000|2024-10-22 10:00:00|38281|38274|38253.5|38246.5|38288.5|38281.5|38251|38244|86
1729591500000|2024-10-22 10:05:00|38251|38244|38258.5|38251.5|38258.5|38251.5|38231|38224|44
1729591800000|2024-10-22 10:10:00|38256|38249|38266|38259|38273.5|38266.5|38246|38239|32
1729592100000|2024-10-22 10:15:00|38263.5|38256.5|38258.5|38251.5|38268.5|38261.5|38246|38239|43
1729592400000|2024-10-22 10:20:00|38261|38254|38263.5|38256.5|38263.5|38256.5|38251|38244|13
1729592700000|2024-10-22 10:25:00|38261|38254|38251|38244|38266|38259|38246|38239|19
1729593000000|2024-10-22 10:30:00|38248.5|38241.5|38246|38239|38276|38269|38246|38239|65
1729593300000|2024-10-22 10:35:00|38248.5|38241.5|38248.5|38241.5|38256|38249|38238.5|38231.5|88
1729593600000|2024-10-22 10:40:00|38246|38239|38283.5|38276.5|38286|38279|38243.5|38236.5|44
1729593900000|2024-10-22 10:45:00|38281|38274|38298.5|38291.5|38308.5|38301.5|38281|38274|72
1729594200000|2024-10-22 10:50:00|38301|38294|38261|38254|38308.5|38301.5|38261|38254|16
1729594500000|2024-10-22 10:55:00|38263.5|38256.5|38253.5|38246.5|38266|38259|38243.5|38236.5|20
1729594800000|2024-10-22 11:00:00|38263.5|38256.5|38306|38299|38316|38309|38261|38254|34
1729595100000|2024-10-22 11:05:00|38308.5|38301.5|38303.5|38296.5|38316|38309|38291|38284|127
1729595400000|2024-10-22 11:10:00|38301|38294|38298.5|38291.5|38308.5|38301.5|38293.5|38286.5|17
1729595700000|2024-10-22 11:15:00|38296|38289|38308.5|38301.5|38308.5|38301.5|38291|38284|21
1729596000000|2024-10-22 11:20:00|38311|38304|38331|38324|38343.5|38336.5|38311|38304|51
1729596300000|2024-10-22 11:25:00|38333.5|38326.5|38318.5|38311.5|38338.5|38331.5|38316|38309|37
1729596600000|2024-10-22 11:30:00|38316|38309|38323.5|38316.5|38331|38324|38306|38299|56
1729596900000|2024-10-22 11:35:00|38326|38319|38303.5|38296.5|38328.5|38321.5|38298.5|38291.5|84
1729597200000|2024-10-22 11:40:00|38306|38299|38296|38289|38318.5|38311.5|38291|38284|89
1729597500000|2024-10-22 11:45:00|38298.5|38291.5|38283.5|38276.5|38308.5|38301.5|38276|38269|65
1729597800000|2024-10-22 11:50:00|38286|38279|38301|38294|38301|38294|38273.5|38266.5|49
1729598100000|2024-10-22 11:55:00|38303.5|38296.5|38291|38284|38318.5|38311.5|38286|38279|71
1729598400000|2024-10-22 12:00:00|38293.5|38286.5|38328.5|38321.5|38328.5|38321.5|38288.5|38281.5|28
1729598700000|2024-10-22 12:05:00|38331|38324|38336|38329|38351|38344|38321|38314|81
1729599000000|2024-10-22 12:10:00|38338.5|38331.5|38301|38294|38338.5|38331.5|38298.5|38291.5|49
1729599300000|2024-10-22 12:15:00|38303.5|38296.5|38308.5|38301.5|38328.5|38321.5|38301|38294|79
1729599600000|2024-10-22 12:20:00|38313.5|38306.5|38321|38314|38323.5|38316.5|38308.5|38301.5|30
1729599900000|2024-10-22 12:25:00|38323.5|38316.5|38308.5|38301.5|38333.5|38326.5|38303.5|38296.5|27
1729600200000|2024-10-22 12:30:00|38306|38299|38288.5|38281.5|38321|38314|38273.5|38266.5|103
1729600500000|2024-10-22 12:35:00|38291|38284|38246|38239|38296|38289|38238.5|38231.5|54
1729600800000|2024-10-22 12:40:00|38248.5|38241.5|38233.5|38226.5|38268.5|38261.5|38221|38214|42
1729601100000|2024-10-22 12:45:00|38231|38224|38263.5|38256.5|38271|38264|38223.5|38216.5|17
1729601400000|2024-10-22 12:50:00|38266|38259|38281|38274|38288.5|38281.5|38261|38254|39
1729601700000|2024-10-22 12:55:00|38278.5|38271.5|38321|38314|38323.5|38316.5|38278.5|38271.5|45
1729602000000|2024-10-22 13:00:00|38323.5|38316.5|38303.5|38296.5|38328.5|38321.5|38296|38289|31
1729602300000|2024-10-22 13:05:00|38298.5|38291.5|38278.5|38271.5|38303.5|38296.5|38268.5|38261.5|28
1729602600000|2024-10-22 13:10:00|38276|38269|38308.5|38301.5|38311|38304|38273.5|38266.5|24
1729602900000|2024-10-22 13:15:00|38306|38299|38318.5|38311.5|38323.5|38316.5|38303.5|38296.5|17
1729603200000|2024-10-22 13:20:00|38316|38309|38293.5|38286.5|38318.5|38311.5|38286|38279|37
1729603500000|2024-10-22 13:25:00|38291|38284|38293.5|38286.5|38301|38294|38286|38279|43
1729603800000|2024-10-22 13:30:00|38296|38289|38318.5|38311.5|38338.5|38331.5|38286|38279|129
1729604100000|2024-10-22 13:35:00|38313.5|38306.5|38278.5|38271.5|38328.5|38321.5|38261|38254|161
1729604400000|2024-10-22 13:40:00|38276|38269|38313.5|38306.5|38338.5|38331.5|38276|38269|73
1729604700000|2024-10-22 13:45:00|38316|38309|38331|38324|38338.5|38331.5|38308.5|38301.5|76
1729605000000|2024-10-22 13:50:00|38328.5|38321.5|38338.5|38331.5|38338.5|38331.5|38288.5|38281.5|101
1729605300000|2024-10-22 13:55:00|38341|38334|38341|38334|38343.5|38336.5|38311|38304|98
1729605600000|2024-10-22 14:00:00|38343.5|38336.5|38361|38354|38366|38359|38326|38319|105
1729605900000|2024-10-22 14:05:00|38358.5|38351.5|38368.5|38361.5|38413.5|38406.5|38341|38334|330
1729606200000|2024-10-22 14:10:00|38366|38359|38358.5|38351.5|38368.5|38361.5|38323.5|38316.5|219
1729606500000|2024-10-22 14:15:00|38356|38349|38338.5|38331.5|38371|38364|38323.5|38316.5|106
1729606800000|2024-10-22 14:20:00|38341|38334|38308.5|38301.5|38343.5|38336.5|38266|38259|94
1729607100000|2024-10-22 14:25:00|38303.5|38296.5|38248.5|38241.5|38308.5|38301.5|38246|38239|210
1729607400000|2024-10-22 14:30:00|38253.5|38246.5|38238.5|38231.5|38288.5|38281.5|38231|38224|130
1729607700000|2024-10-22 14:35:00|38241|38234|38268.5|38261.5|38298.5|38291.5|38241|38234|64
1729608000000|2024-10-22 14:40:00|38271|38264|38271|38264|38306|38299|38268.5|38261.5|61
1729608300000|2024-10-22 14:45:00|38273.5|38266.5|38258.5|38251.5|38283.5|38276.5|38243.5|38236.5|66
1729608600000|2024-10-22 14:50:00|38256|38249|38323.5|38316.5|38326|38319|38256|38249|83
1729608900000|2024-10-22 14:55:00|38321|38314|38313.5|38306.5|38331|38324|38306|38299|37
1729609200000|2024-10-22 15:00:00|38318.5|38311.5|38301|38294|38323.5|38316.5|38291|38284|95
1729609500000|2024-10-22 15:05:00|38298.5|38291.5|38278.5|38271.5|38301|38294|38273.5|38266.5|20
1729609800000|2024-10-22 15:10:00|38276|38269|38266|38259|38286|38279|38261|38254|73
1729610100000|2024-10-22 15:15:00|38268.5|38261.5|38263.5|38256.5|38291|38284|38253.5|38246.5|79
1729610400000|2024-10-22 15:20:00|38258.5|38251.5|38266|38259|38278.5|38271.5|38258.5|38251.5|55
1729610700000|2024-10-22 15:25:00|38268.5|38261.5|38253.5|38246.5|38273.5|38266.5|38223.5|38216.5|111
1729611000000|2024-10-22 15:30:00|38256|38249|38278.5|38271.5|38278.5|38271.5|38248.5|38241.5|82
1729611300000|2024-10-22 15:35:00|38281|38274|38266|38259|38281|38274|38253.5|38246.5|100
1729611600000|2024-10-22 15:40:00|38268.5|38261.5|38281|38274|38283.5|38276.5|38263.5|38256.5|45
1729611900000|2024-10-22 15:45:00|38278.5|38271.5|38278.5|38271.5|38283.5|38276.5|38263.5|38256.5|30
1729612200000|2024-10-22 15:50:00|38281|38274|38276|38269|38286|38279|38268.5|38261.5|8
1729612500000|2024-10-22 15:55:00|38273.5|38266.5|38276|38269|38291|38284|38273.5|38266.5|13
1729612800000|2024-10-22 16:00:00|38278.5|38271.5|38248.5|38241.5|38278.5|38271.5|38248.5|38241.5|61
1729613100000|2024-10-22 16:05:00|38246|38239|38243.5|38236.5|38258.5|38251.5|38236|38229|49
1729613400000|2024-10-22 16:10:00|38238.5|38231.5|38248.5|38241.5|38256|38249|38238.5|38231.5|27
1729613700000|2024-10-22 16:15:00|38251|38244|38268.5|38261.5|38268.5|38261.5|38248.5|38241.5|43
1729614000000|2024-10-22 16:20:00|38266|38259|38251|38244|38273.5|38266.5|38251|38244|21
1729614300000|2024-10-22 16:25:00|38248.5|38241.5|38243.5|38236.5|38258.5|38251.5|38226|38219|57
1729614600000|2024-10-22 16:30:00|38246|38239|38276|38269|38281|38274|38241|38234|40
1729614900000|2024-10-22 16:35:00|38273.5|38266.5|38253.5|38246.5|38286|38279|38241|38234|30
1729615200000|2024-10-22 16:40:00|38256|38249|38248.5|38241.5|38258.5|38251.5|38233.5|38226.5|10
1729615500000|2024-10-22 16:45:00|38246|38239|38263.5|38256.5|38263.5|38256.5|38241|38234|77
1729615800000|2024-10-22 16:50:00|38261|38254|38301|38294|38308.5|38301.5|38256|38249|47
1729616100000|2024-10-22 16:55:00|38303.5|38296.5|38291|38284|38308.5|38301.5|38288.5|38281.5|28
1729616400000|2024-10-22 17:00:00|38288.5|38281.5|38308.5|38301.5|38311|38304|38288.5|38281.5|42
1729616700000|2024-10-22 17:05:00|38306|38299|38336|38329|38341|38334|38306|38299|28
1729617000000|2024-10-22 17:10:00|38338.5|38331.5|38348.5|38341.5|38361|38354|38333.5|38326.5|117
1729617300000|2024-10-22 17:15:00|38346|38339|38338.5|38331.5|38353.5|38346.5|38333.5|38326.5|27
1729617600000|2024-10-22 17:20:00|38341|38334|38346|38339|38353.5|38346.5|38338.5|38331.5|13
1729617900000|2024-10-22 17:25:00|38343.5|38336.5|38356|38349|38358.5|38351.5|38343.5|38336.5|66
1729618200000|2024-10-22 17:30:00|38358.5|38351.5|38356|38349|38363.5|38356.5|38343.5|38336.5|19
1729618500000|2024-10-22 17:35:00|38358.5|38351.5|38373.5|38366.5|38378.5|38371.5|38356|38349|29
1729618800000|2024-10-22 17:40:00|38376|38369|38373.5|38366.5|38398.5|38391.5|38368.5|38361.5|59
1729619100000|2024-10-22 17:45:00|38371|38364|38381|38374|38383.5|38376.5|38366|38359|24
1729619400000|2024-10-22 17:50:00|38378.5|38371.5|38368.5|38361.5|38388.5|38381.5|38363.5|38356.5|67
1729619700000|2024-10-22 17:55:00|38371|38364|38383.5|38376.5|38386|38379|38363.5|38356.5|11
1729620000000|2024-10-22 18:00:00|38381|38374|38408.5|38401.5|38411|38404|38373.5|38366.5|74
1729620300000|2024-10-22 18:05:00|38411|38404|38371|38364|38413.5|38406.5|38366|38359|79
1729620600000|2024-10-22 18:10:00|38368.5|38361.5|38341|38334|38371|38364|38336|38329|92
1729620900000|2024-10-22 18:15:00|38343.5|38336.5|38351|38344|38363.5|38356.5|38341|38334|23
1729621200000|2024-10-22 18:20:00|38353.5|38346.5|38323.5|38316.5|38353.5|38346.5|38321|38314|153
1729621500000|2024-10-22 18:25:00|38318.5|38311.5|38316|38309|38323.5|38316.5|38301|38294|122
1729621800000|2024-10-22 18:30:00|38318.5|38311.5|38306|38299|38318.5|38311.5|38293.5|38286.5|29
1729622100000|2024-10-22 18:35:00|38308.5|38301.5|38301|38294|38313.5|38306.5|38298.5|38291.5|17
1729622400000|2024-10-22 18:40:00|38303.5|38296.5|38298.5|38291.5|38303.5|38296.5|38296|38289|28
1729622700000|2024-10-22 18:45:00|38301|38294|38303.5|38296.5|38313.5|38306.5|38298.5|38291.5|26
1729623000000|2024-10-22 18:50:00|38301|38294|38298.5|38291.5|38308.5|38301.5|38293.5|38286.5|33
1729623300000|2024-10-22 18:55:00|38301|38294|38283.5|38276.5|38306|38299|38271|38264|136
1729623600000|2024-10-22 19:00:00|38278.5|38271.5|38321|38314|38321|38314|38276|38269|112
1729623900000|2024-10-22 19:05:00|38323.5|38316.5|38343.5|38336.5|38343.5|38336.5|38321|38314|46
1729624200000|2024-10-22 19:10:00|38346|38339|38341|38334|38351|38344|38338.5|38331.5|54
1729624500000|2024-10-22 19:15:00|38338.5|38331.5|38343.5|38336.5|38353.5|38346.5|38336|38329|48
1729624800000|2024-10-22 19:20:00|38346|38339|38341|38334|38346|38339|38331|38324|44
1729625100000|2024-10-22 19:25:00|38338.5|38331.5|38356|38349|38356|38349|38338.5|38331.5|16
1729625400000|2024-10-22 19:30:00|38353.5|38346.5|38373.5|38366.5|38373.5|38366.5|38353.5|38346.5|30
1729625700000|2024-10-22 19:35:00|38371|38364|38376|38369|38386|38379|38371|38364|61
1729626000000|2024-10-22 19:40:00|38373.5|38366.5|38383.5|38376.5|38386|38379|38366|38359|31
1729626300000|2024-10-22 19:45:00|38388.5|38381.5|38391|38384|38408.5|38401.5|38386|38379|55
1729626600000|2024-10-22 19:50:00|38388.5|38381.5|38398.5|38391.5|38403.5|38396.5|38383.5|38376.5|42
1729626900000|2024-10-22 19:55:00|38401|38394|38373.5|38366.5|38403.5|38396.5|38368.5|38361.5|244
1729627200000|2024-10-22 20:00:00|38376|38369|38373.5|38366.5|38378.5|38371.5|38336|38329|117
1729627500000|2024-10-22 20:05:00|38371|38364|38358.5|38351.5|38376|38369|38353.5|38346.5|13
1729627800000|2024-10-22 20:10:00|38353.5|38346.5|38341|38334|38356|38349|38338.5|38331.5|36
1729628100000|2024-10-22 20:15:00|38338.5|38331.5|38346|38339|38353.5|38346.5|38338.5|38331.5|9
1729628400000|2024-10-22 20:20:00|38343.5|38336.5|38338.5|38331.5|38346|38339|38338.5|38331.5|14
1729628700000|2024-10-22 20:25:00|38341|38334|38353.5|38346.5|38361|38354|38338.5|38331.5|52
1729629000000|2024-10-22 20:30:00|38358.5|38351.5|38356|38349|38361|38354|38351|38344|13
1729629300000|2024-10-22 20:35:00|38358.5|38351.5|38356|38349|38366|38359|38353.5|38346.5|4
1729629600000|2024-10-22 20:40:00|38358.5|38351.5|38343.5|38336.5|38358.5|38351.5|38331|38324|2
1729629900000|2024-10-22 20:45:00|38341|38334|38338.5|38331.5|38341|38334|38326|38319|27
1729630200000|2024-10-22 20:50:00|38341|38334|38346|38339|38348.5|38341.5|38333.5|38326.5|9
1729630500000|2024-10-22 20:55:00|38348.5|38341.5|38285|38270|38351|38344|38285|38270|54
1729630800000|2024-10-22 21:00:00|38292.5|38277.5|38302.5|38287.5|38305|38290|38287.5|38272.5|1
1729631100000|2024-10-22 21:05:00|38297.5|38282.5|38280|38265|38297.5|38282.5|38277.5|38262.5|1
1729631400000|2024-10-22 21:10:00|38287.8|38257.8|38283.5|38253.5|38287.8|38257.8|38283.5|38253.5|10465
1729631700000|2024-10-22 21:15:00|38284.6|38254.6|38245.1|38215.1|38284.7|38254.7|38243.1|38213.1|0
1729632000000|2024-10-22 21:20:00|38244.9|38214.9|38243.8|38213.8|38245.2|38215.2|38243.8|38213.8|0
1729632300000|2024-10-22 21:25:00|38243.9|38213.9|38243.8|38213.8|38243.9|38213.9|38243.8|38213.8|0
1729632600000|2024-10-22 21:30:00|38243.7|38213.7|38243.2|38213.2|38243.8|38213.8|38243|38213|0
1729632900000|2024-10-22 21:35:00|38243.3|38213.3|38244.4|38214.4|38244.4|38214.4|38243.3|38213.3|0
1729633200000|2024-10-22 21:40:00|38244|38214|38244.7|38214.7|38244.7|38214.7|38244|38214|0
1729633500000|2024-10-22 21:45:00|38244.8|38214.8|38243.2|38213.2|38244.9|38214.9|38243.2|38213.2|0
1729633800000|2024-10-22 21:50:00|38243.1|38213.1|38242.2|38212.2|38243.1|38213.1|38242.2|38212.2|0
1729634100000|2024-10-22 21:55:00|38242.3|38212.3|38254.3|38224.3|38254.5|38224.5|38242.3|38212.3|0
1729634400000|2024-10-22 22:00:00|38249|38219|38275|38260|38290|38275|38230.9|38200.9|9
1729634700000|2024-10-22 22:05:00|38277.5|38262.5|38290|38275|38290|38275|38277.5|38262.5|4
1729635000000|2024-10-22 22:10:00|38287.5|38272.5|38280|38265|38295|38280|38280|38265|1
1729635300000|2024-10-22 22:15:00|38277.5|38262.5|38252.5|38237.5|38280|38265|38250|38235|22
1729635600000|2024-10-22 22:20:00|38250|38235|38250|38235|38257.5|38242.5|38245|38230|30
1729635900000|2024-10-22 22:25:00|38247.5|38232.5|38267.5|38252.5|38270|38255|38247.5|38232.5|5
1729636200000|2024-10-22 22:30:00|38270|38255|38250|38235|38270|38255|38250|38235|6
1729636500000|2024-10-22 22:35:00|38257.5|38242.5|38260|38245|38265|38250|38257.5|38242.5|1
1729636800000|2024-10-22 22:40:00|38262.5|38247.5|38260|38245|38262.5|38247.5|38260|38245|0
1729637400000|2024-10-22 22:50:00|38257.5|38242.5|38252.5|38237.5|38257.5|38242.5|38250|38235|4
1729637700000|2024-10-22 22:55:00|38255|38240|38260|38245|38262.5|38247.5|38252.5|38237.5|13
1729638000000|2024-10-22 23:00:00|38262.5|38247.5|38262.5|38247.5|38275|38260|38247.5|38232.5|24
1729638300000|2024-10-22 23:05:00|38265|38250|38272.5|38257.5|38272.5|38257.5|38265|38250|3
1729638600000|2024-10-22 23:10:00|38277.5|38262.5|38255|38240|38277.5|38262.5|38255|38240|8
1729638900000|2024-10-22 23:15:00|38252.5|38237.5|38255|38240|38257.5|38242.5|38242.5|38227.5|9
1729639200000|2024-10-22 23:20:00|38257.5|38242.5|38290|38275|38290|38275|38257.5|38242.5|18
1729639500000|2024-10-22 23:25:00|38292.5|38277.5|38290|38275|38292.5|38277.5|38287.5|38272.5|1
1729639800000|2024-10-22 23:30:00|38287.5|38272.5|38268.5|38261.5|38291|38284|38245|38230|6690
1729640100000|2024-10-22 23:35:00|38263.5|38256.5|38283.5|38276.5|38283.5|38276.5|38258.5|38251.5|66
1729640400000|2024-10-22 23:40:00|38281|38274|38288.5|38281.5|38293.5|38286.5|38271|38264|136
1729640700000|2024-10-22 23:45:00|38296|38289|38376|38369|38393.5|38386.5|38296|38289|213
1729641000000|2024-10-22 23:50:00|38378.5|38371.5|38421|38414|38423.5|38416.5|38376|38369|73
1729641300000|2024-10-22 23:55:00|38423.5|38416.5|38416|38409|38443.5|38436.5|38408.5|38401.5|151
1729641600000|2024-10-23 00:00:00|38401|38394|38401|38394|38436|38429|38361|38354|447
1729641900000|2024-10-23 00:05:00|38403.5|38396.5|38386|38379|38471|38464|38386|38379|277
1729642200000|2024-10-23 00:10:00|38383.5|38376.5|38386|38379|38406|38399|38338.5|38331.5|150
1729642500000|2024-10-23 00:15:00|38388.5|38381.5|38391|38384|38393.5|38386.5|38348.5|38341.5|239
1729642800000|2024-10-23 00:20:00|38393.5|38386.5|38423.5|38416.5|38448.5|38441.5|38388.5|38381.5|242
1729643100000|2024-10-23 00:25:00|38421|38414|38501|38494|38533.5|38526.5|38416|38409|265
1729643400000|2024-10-23 00:30:00|38498.5|38491.5|38473.5|38466.5|38501|38494|38453.5|38446.5|146
1729643700000|2024-10-23 00:35:00|38471|38464|38423.5|38416.5|38508.5|38501.5|38423.5|38416.5|126
1729644000000|2024-10-23 00:40:00|38426|38419|38446|38439|38458.5|38451.5|38423.5|38416.5|43
1729644300000|2024-10-23 00:45:00|38443.5|38436.5|38471|38464|38471|38464|38386|38379|134
1729644600000|2024-10-23 00:50:00|38461|38454|38421|38414|38473.5|38466.5|38411|38404|74
1729644900000|2024-10-23 00:55:00|38426|38419|38461|38454|38466|38459|38416|38409|61
1729645200000|2024-10-23 01:00:00|38456|38449|38481|38474|38483.5|38476.5|38451|38444|56
1729645500000|2024-10-23 01:05:00|38478.5|38471.5|38466|38459|38501|38494|38463.5|38456.5|81
1729645800000|2024-10-23 01:10:00|38463.5|38456.5|38466|38459|38471|38464|38441|38434|57
1729646100000|2024-10-23 01:15:00|38463.5|38456.5|38411|38404|38466|38459|38401|38394|116
1729646400000|2024-10-23 01:20:00|38403.5|38396.5|38421|38414|38431|38424|38386|38379|59
1729646700000|2024-10-23 01:25:00|38423.5|38416.5|38386|38379|38431|38424|38386|38379|96
1729647000000|2024-10-23 01:30:00|38388.5|38381.5|38433.5|38426.5|38433.5|38426.5|38381|38374|90
1729647300000|2024-10-23 01:35:00|38431|38424|38413.5|38406.5|38436|38429|38386|38379|140
1729647600000|2024-10-23 01:40:00|38406|38399|38416|38409|38438.5|38431.5|38406|38399|62
1729647900000|2024-10-23 01:45:00|38418.5|38411.5|38411|38404|38431|38424|38406|38399|53
1729648200000|2024-10-23 01:50:00|38408.5|38401.5|38361|38354|38411|38404|38353.5|38346.5|56
1729648500000|2024-10-23 01:55:00|38363.5|38356.5|38313.5|38306.5|38373.5|38366.5|38303.5|38296.5|156
1729648800000|2024-10-23 02:00:00|38308.5|38301.5|38341|38334|38376|38369|38306|38299|77
1729649100000|2024-10-23 02:05:00|38343.5|38336.5|38341|38334|38351|38344|38301|38294|160
1729649400000|2024-10-23 02:10:00|38331|38324|38358.5|38351.5|38376|38369|38316|38309|92
1729649700000|2024-10-23 02:15:00|38361|38354|38376|38369|38386|38379|38351|38344|57
1729650000000|2024-10-23 02:20:00|38361|38354|38343.5|38336.5|38368.5|38361.5|38336|38329|75
1729650300000|2024-10-23 02:25:00|38341|38334|38318.5|38311.5|38351|38344|38311|38304|71
1729650600000|2024-10-23 02:30:00|38311|38304|38343.5|38336.5|38348.5|38341.5|38308.5|38301.5|59
1729650900000|2024-10-23 02:35:00|38346|38339|38331|38324|38361|38354|38323.5|38316.5|58
1729651200000|2024-10-23 02:40:00|38333.5|38326.5|38333.5|38326.5|38333.5|38326.5|38318.5|38311.5|26
1729651500000|2024-10-23 02:45:00|38331|38324|38341|38334|38341|38334|38328.5|38321.5|18
1729651800000|2024-10-23 02:50:00|38338.5|38331.5|38343.5|38336.5|38356|38349|38338.5|38331.5|13
1729652100000|2024-10-23 02:55:00|38341|38334|38351|38344|38358.5|38351.5|38341|38334|18
1729652400000|2024-10-23 03:00:00|38348.5|38341.5|38381|38374|38381|38374|38346|38339|21
1729652700000|2024-10-23 03:05:00|38383.5|38376.5|38373.5|38366.5|38386|38379|38356|38349|43
1729653000000|2024-10-23 03:10:00|38376|38369|38361|38354|38376|38369|38356|38349|26
1729653300000|2024-10-23 03:15:00|38358.5|38351.5|38346|38339|38361|38354|38346|38339|13
1729653600000|2024-10-23 03:20:00|38343.5|38336.5|38338.5|38331.5|38343.5|38336.5|38326|38319|32
1729653900000|2024-10-23 03:25:00|38336|38329|38313.5|38306.5|38343.5|38336.5|38308.5|38301.5|54
1729654200000|2024-10-23 03:30:00|38316|38309|38231|38224|38316|38309|38231|38224|237
1729654500000|2024-10-23 03:35:00|38233.5|38226.5|38253.5|38246.5|38268.5|38261.5|38226|38219|130
1729654800000|2024-10-23 03:40:00|38251|38244|38181|38174|38251|38244|38156|38149|339
1729655100000|2024-10-23 03:45:00|38183.5|38176.5|38193.5|38186.5|38213.5|38206.5|38173.5|38166.5|139
1729655400000|2024-10-23 03:50:00|38196|38189|38183.5|38176.5|38196|38189|38166|38159|81
1729655700000|2024-10-23 03:55:00|38186|38179|38083.5|38076.5|38186|38179|38078.5|38071.5|203
1729656000000|2024-10-23 04:00:00|38078.5|38071.5|38086|38079|38101|38094|37986|37979|441
1729656300000|2024-10-23 04:05:00|38083.5|38076.5|38081|38074|38096|38089|38056|38049|112
1729656600000|2024-10-23 04:10:00|38078.5|38071.5|38076|38069|38083.5|38076.5|38038.5|38031.5|125
1729656900000|2024-10-23 04:15:00|38078.5|38071.5|38131|38124|38131|38124|38041|38034|182
1729657200000|2024-10-23 04:20:00|38133.5|38126.5|38108.5|38101.5|38138.5|38131.5|38103.5|38096.5|226
1729657500000|2024-10-23 04:25:00|38111|38104|38113.5|38106.5|38131|38124|38103.5|38096.5|49
1729657800000|2024-10-23 04:30:00|38116|38109|38101|38094|38136|38129|38088.5|38081.5|68
1729658100000|2024-10-23 04:35:00|38098.5|38091.5|38148.5|38141.5|38161|38154|38098.5|38091.5|96
1729658400000|2024-10-23 04:40:00|38146|38139|38161|38154|38166|38159|38143.5|38136.5|67
1729658700000|2024-10-23 04:45:00|38158.5|38151.5|38186|38179|38193.5|38186.5|38156|38149|138
1729659000000|2024-10-23 04:50:00|38178.5|38171.5|38146|38139|38186|38179|38136|38129|75
1729659300000|2024-10-23 04:55:00|38148.5|38141.5|38141|38134|38168.5|38161.5|38133.5|38126.5|44
1729659600000|2024-10-23 05:00:00|38136|38129|38126|38119|38153.5|38146.5|38121|38114|94
1729659900000|2024-10-23 05:05:00|38128.5|38121.5|38136|38129|38173.5|38166.5|38121|38114|128
1729660200000|2024-10-23 05:10:00|38131|38124|38141|38134|38151|38144|38111|38104|70
1729660500000|2024-10-23 05:15:00|38143.5|38136.5|38161|38154|38168.5|38161.5|38136|38129|49
1729660800000|2024-10-23 05:20:00|38158.5|38151.5|38136|38129|38171|38164|38131|38124|46
1729661100000|2024-10-23 05:25:00|38133.5|38126.5|38133.5|38126.5|38141|38134|38113.5|38106.5|70
1729661400000|2024-10-23 05:30:00|38131|38124|38081|38074|38141|38134|38073.5|38066.5|398
1729661700000|2024-10-23 05:35:00|38078.5|38071.5|38091|38084|38106|38099|38073.5|38066.5|274
1729662000000|2024-10-23 05:40:00|38088.5|38081.5|38108.5|38101.5|38138.5|38131.5|38081|38074|109
1729662300000|2024-10-23 05:45:00|38106|38099|38106|38099|38128.5|38121.5|38093.5|38086.5|93
1729662600000|2024-10-23 05:50:00|38103.5|38096.5|38116|38109|38118.5|38111.5|38088.5|38081.5|92
1729662900000|2024-10-23 05:55:00|38118.5|38111.5|38083.5|38076.5|38141|38134|38083.5|38076.5|349
1729663200000|2024-10-23 06:00:00|38096|38089|38103.5|38096.5|38118.5|38111.5|38081|38074|1123
1729663500000|2024-10-23 06:05:00|38108.5|38101.5|38091|38084|38118.5|38111.5|38088.5|38081.5|247
1729663800000|2024-10-23 06:10:00|38088.5|38081.5|38066|38059|38098.5|38091.5|38058.5|38051.5|315
1729664100000|2024-10-23 06:15:00|38063.5|38056.5|38051|38044|38068.5|38061.5|38043.5|38036.5|121
1729664400000|2024-10-23 06:20:00|38048.5|38041.5|38063.5|38056.5|38066|38059|38038.5|38031.5|64
1729664700000|2024-10-23 06:25:00|38066|38059|38058.5|38051.5|38068.5|38061.5|38058.5|38051.5|61
1729665000000|2024-10-23 06:30:00|38056|38049|38038.5|38031.5|38058.5|38051.5|38031|38024|24
1729665300000|2024-10-23 06:35:00|38046|38039|38053.5|38046.5|38068.5|38061.5|38043.5|38036.5|37
1729665600000|2024-10-23 06:40:00|38056|38049|38068.5|38061.5|38068.5|38061.5|38053.5|38046.5|33
1729665900000|2024-10-23 06:45:00|38066|38059|38073.5|38066.5|38078.5|38071.5|38066|38059|40
1729666200000|2024-10-23 06:50:00|38071|38064|38073.5|38066.5|38073.5|38066.5|38068.5|38061.5|12
1729666500000|2024-10-23 06:55:00|38071|38064|38038.5|38031.5|38071|38064|38036|38029|36
1729666800000|2024-10-23 07:00:00|38043.5|38036.5|38086|38079|38096|38089|38026|38019|130
1729667100000|2024-10-23 07:05:00|38088.5|38081.5|38123.5|38116.5|38131|38124|38078.5|38071.5|107
1729667400000|2024-10-23 07:10:00|38126|38119|38173.5|38166.5|38176|38169|38123.5|38116.5|152
1729667700000|2024-10-23 07:15:00|38181|38174|38183.5|38176.5|38186|38179|38158.5|38151.5|133
1729668000000|2024-10-23 07:20:00|38186|38179|38173.5|38166.5|38208.5|38201.5|38173.5|38166.5|124
1729668300000|2024-10-23 07:25:00|38176|38169|38161|38154|38176|38169|38151|38144|56
1729668600000|2024-10-23 07:30:00|38163.5|38156.5|38116|38109|38193.5|38186.5|38088.5|38081.5|232
1729668900000|2024-10-23 07:35:00|38113.5|38106.5|38138.5|38131.5|38141|38134|38101|38094|87
1729669200000|2024-10-23 07:40:00|38136|38129|38106|38099|38138.5|38131.5|38096|38089|28
1729669500000|2024-10-23 07:45:00|38103.5|38096.5|38116|38109|38126|38119|38103.5|38096.5|23
1729669800000|2024-10-23 07:50:00|38113.5|38106.5|38103.5|38096.5|38113.5|38106.5|38088.5|38081.5|28
1729670100000|2024-10-23 07:55:00|38101|38094|38086|38079|38108.5|38101.5|38081|38074|71
1729670400000|2024-10-23 08:00:00|38083.5|38076.5|38126|38119|38128.5|38121.5|38066|38059|48
1729670700000|2024-10-23 08:05:00|38123.5|38116.5|38123.5|38116.5|38143.5|38136.5|38116|38109|51
1729671000000|2024-10-23 08:10:00|38121|38114|38138.5|38131.5|38153.5|38146.5|38111|38104|64
1729671300000|2024-10-23 08:15:00|38141|38134|38123.5|38116.5|38158.5|38151.5|38123.5|38116.5|30
1729671600000|2024-10-23 08:20:00|38126|38119|38141|38134|38148.5|38141.5|38113.5|38106.5|56
1729671900000|2024-10-23 08:25:00|38138.5|38131.5|38158.5|38151.5|38171|38164|38131|38124|117
1729672200000|2024-10-23 08:30:00|38156|38149|38143.5|38136.5|38163.5|38156.5|38133.5|38126.5|55
1729672500000|2024-10-23 08:35:00|38141|38134|38108.5|38101.5|38163.5|38156.5|38108.5|38101.5|42
1729672800000|2024-10-23 08:40:00|38106|38099|38078.5|38071.5|38116|38109|38073.5|38066.5|79
1729673100000|2024-10-23 08:45:00|38081|38074|38073.5|38066.5|38103.5|38096.5|38071|38064|90
1729673400000|2024-10-23 08:50:00|38071|38064|38013.5|38006.5|38078.5|38071.5|38011|38004|207
1729673700000|2024-10-23 08:55:00|38016|38009|38028.5|38021.5|38046|38039|38013.5|38006.5|54
1729674000000|2024-10-23 09:00:00|38023.5|38016.5|38068.5|38061.5|38073.5|38066.5|38023.5|38016.5|61
1729674300000|2024-10-23 09:05:00|38066|38059|38088.5|38081.5|38088.5|38081.5|38061|38054|38
1729674600000|2024-10-23 09:10:00|38086|38079|38073.5|38066.5|38091|38084|38071|38064|17
1729674900000|2024-10-23 09:15:00|38066|38059|38116|38109|38116|38109|38051|38044|59
1729675200000|2024-10-23 09:20:00|38113.5|38106.5|38096|38089|38118.5|38111.5|38081|38074|13
1729675500000|2024-10-23 09:25:00|38093.5|38086.5|38118.5|38111.5|38121|38114|38093.5|38086.5|12
1729675800000|2024-10-23 09:30:00|38121|38114|38113.5|38106.5|38126|38119|38111|38104|23
1729676100000|2024-10-23 09:35:00|38111|38104|38093.5|38086.5|38116|38109|38088.5|38081.5|32
1729676400000|2024-10-23 09:40:00|38091|38084|38096|38089|38098.5|38091.5|38083.5|38076.5|78
1729676700000|2024-10-23 09:45:00|38093.5|38086.5|38118.5|38111.5|38126|38119|38093.5|38086.5|132
1729677000000|2024-10-23 09:50:00|38121|38114|38121|38114|38123.5|38116.5|38116|38109|8
1729677300000|2024-10-23 09:55:00|38123.5|38116.5|38133.5|38126.5|38151|38144|38123.5|38116.5|28
1729677600000|2024-10-23 10:00:00|38131|38124|38113.5|38106.5|38131|38124|38093.5|38086.5|46
1729677900000|2024-10-23 10:05:00|38111|38104|38113.5|38106.5|38123.5|38116.5|38088.5|38081.5|58
1729678200000|2024-10-23 10:10:00|38111|38104|38113.5|38106.5|38126|38119|38103.5|38096.5|15
1729678500000|2024-10-23 10:15:00|38111|38104|38088.5|38081.5|38118.5|38111.5|38081|38074|60
1729678800000|2024-10-23 10:20:00|38086|38079|38083.5|38076.5|38091|38084|38073.5|38066.5|20
1729679100000|2024-10-23 10:25:00|38078.5|38071.5|38053.5|38046.5|38078.5|38071.5|38053.5|38046.5|279
1729679400000|2024-10-23 10:30:00|38051|38044|38043.5|38036.5|38053.5|38046.5|38031|38024|75
1729679700000|2024-10-23 10:35:00|38041|38034|38068.5|38061.5|38071|38064|38028.5|38021.5|43
1729680000000|2024-10-23 10:40:00|38066|38059|38046|38039|38073.5|38066.5|38043.5|38036.5|49
1729680300000|2024-10-23 10:45:00|38043.5|38036.5|38051|38044|38053.5|38046.5|38036|38029|19
1729680600000|2024-10-23 10:50:00|38053.5|38046.5|38023.5|38016.5|38053.5|38046.5|38018.5|38011.5|91
1729680900000|2024-10-23 10:55:00|38021|38014|38026|38019|38028.5|38021.5|38011|38004|104
1729681200000|2024-10-23 11:00:00|38023.5|38016.5|38043.5|38036.5|38048.5|38041.5|38018.5|38011.5|80
1729681500000|2024-10-23 11:05:00|38041|38034|38048.5|38041.5|38048.5|38041.5|38028.5|38021.5|66
1729681800000|2024-10-23 11:10:00|38046|38039|38041|38034|38053.5|38046.5|38033.5|38026.5|48
1729682100000|2024-10-23 11:15:00|38038.5|38031.5|38058.5|38051.5|38061|38054|38033.5|38026.5|13
1729682400000|2024-10-23 11:20:00|38061|38054|38046|38039|38066|38059|38041|38034|10
1729682700000|2024-10-23 11:25:00|38043.5|38036.5|38043.5|38036.5|38053.5|38046.5|38033.5|38026.5|14
1729683000000|2024-10-23 11:30:00|38038.5|38031.5|38043.5|38036.5|38043.5|38036.5|38008.5|38001.5|44
1729683300000|2024-10-23 11:35:00|38046|38039|38038.5|38031.5|38048.5|38041.5|38023.5|38016.5|33
1729683600000|2024-10-23 11:40:00|38041|38034|38031|38024|38046|38039|38031|38024|14
1729683900000|2024-10-23 11:45:00|38033.5|38026.5|38056|38049|38061|38054|38033.5|38026.5|23
1729684200000|2024-10-23 11:50:00|38053.5|38046.5|38048.5|38041.5|38061|38054|38048.5|38041.5|14
1729684500000|2024-10-23 11:55:00|38051|38044|38061|38054|38073.5|38066.5|38043.5|38036.5|10
1729684800000|2024-10-23 12:00:00|38063.5|38056.5|38016|38009|38068.5|38061.5|38013.5|38006.5|114
1729685100000|2024-10-23 12:05:00|38018.5|38011.5|37946|37939|38018.5|38011.5|37943.5|37936.5|237
1729685400000|2024-10-23 12:10:00|37948.5|37941.5|37971|37964|37973.5|37966.5|37933.5|37926.5|119
1729685700000|2024-10-23 12:15:00|37968.5|37961.5|37993.5|37986.5|38008.5|38001.5|37966|37959|191
1729686000000|2024-10-23 12:20:00|37996|37989|37958.5|37951.5|37998.5|37991.5|37933.5|37926.5|126
1729686300000|2024-10-23 12:25:00|37956|37949|37976|37969|37986|37979|37948.5|37941.5|81
1729686600000|2024-10-23 12:30:00|37973.5|37966.5|37938.5|37931.5|37991|37984|37936|37929|140
1729686900000|2024-10-23 12:35:00|37936|37929|37918.5|37911.5|37956|37949|37903.5|37896.5|166
1729687200000|2024-10-23 12:40:00|37916|37909|37936|37929|37943.5|37936.5|37911|37904|82
1729687500000|2024-10-23 12:45:00|37938.5|37931.5|37936|37929|37963.5|37956.5|37928.5|37921.5|51
1729687800000|2024-10-23 12:50:00|37933.5|37926.5|37898.5|37891.5|37936|37929|37886|37879|100
1729688100000|2024-10-23 12:55:00|37901|37894|37891|37884|37916|37909|37878.5|37871.5|249
1729688400000|2024-10-23 13:00:00|37893.5|37886.5|37863.5|37856.5|37893.5|37886.5|37858.5|37851.5|58
1729688700000|2024-10-23 13:05:00|37866|37859|37876|37869|37876|37869|37846|37839|48
1729689000000|2024-10-23 13:10:00|37873.5|37866.5|37863.5|37856.5|37886|37879|37858.5|37851.5|50
1729689300000|2024-10-23 13:15:00|37861|37854|37868.5|37861.5|37868.5|37861.5|37846|37839|24
1729689600000|2024-10-23 13:20:00|37866|37859|37886|37879|37886|37879|37851|37844|43
1729689900000|2024-10-23 13:25:00|37883.5|37876.5|37891|37884|37903.5|37896.5|37878.5|37871.5|31
1729690200000|2024-10-23 13:30:00|37893.5|37886.5|37923.5|37916.5|37941|37934|37878.5|37871.5|178
1729690500000|2024-10-23 13:35:00|37918.5|37911.5|37936|37929|37978.5|37971.5|37913.5|37906.5|152
1729690800000|2024-10-23 13:40:00|37933.5|37926.5|37926|37919|37943.5|37936.5|37903.5|37896.5|75
1729691100000|2024-10-23 13:45:00|37923.5|37916.5|37981|37974|37983.5|37976.5|37913.5|37906.5|137
1729691400000|2024-10-23 13:50:00|37983.5|37976.5|37978.5|37971.5|38001|37994|37961|37954|113
1729691700000|2024-10-23 13:55:00|37973.5|37966.5|37966|37959|37993.5|37986.5|37963.5|37956.5|81
1729692000000|2024-10-23 14:00:00|37963.5|37956.5|37898.5|37891.5|37973.5|37966.5|37893.5|37886.5|82
1729692300000|2024-10-23 14:05:00|37901|37894|37893.5|37886.5|37923.5|37916.5|37843.5|37836.5|191
1729692600000|2024-10-23 14:10:00|37896|37889|37903.5|37896.5|37921|37914|37878.5|37871.5|74
1729692900000|2024-10-23 14:15:00|37901|37894|37891|37884|37926|37919|37888.5|37881.5|69
1729693200000|2024-10-23 14:20:00|37893.5|37886.5|37913.5|37906.5|37933.5|37926.5|37883.5|37876.5|84
1729693500000|2024-10-23 14:25:00|37911|37904|38006|37999|38008.5|38001.5|37903.5|37896.5|250
1729693800000|2024-10-23 14:30:00|38003.5|37996.5|38028.5|38021.5|38033.5|38026.5|37978.5|37971.5|220
1729694100000|2024-10-23 14:35:00|38026|38019|37988.5|37981.5|38026|38019|37983.5|37976.5|48
1729694400000|2024-10-23 14:40:00|37991|37984|37993.5|37986.5|38011|38004|37983.5|37976.5|57
1729694700000|2024-10-23 14:45:00|37996|37989|37988.5|37981.5|38021|38014|37983.5|37976.5|99
1729695000000|2024-10-23 14:50:00|37986|37979|37933.5|37926.5|38003.5|37996.5|37923.5|37916.5|129
1729695300000|2024-10-23 14:55:00|37936|37929|37936|37929|37948.5|37941.5|37918.5|37911.5|49
1729695600000|2024-10-23 15:00:00|37933.5|37926.5|37951|37944|37966|37959|37933.5|37926.5|56
1729695900000|2024-10-23 15:05:00|37948.5|37941.5|37908.5|37901.5|37951|37944|37898.5|37891.5|162
1729696200000|2024-10-23 15:10:00|37906|37899|37833.5|37826.5|37908.5|37901.5|37818.5|37811.5|165
1729696500000|2024-10-23 15:15:00|37836|37829|37818.5|37811.5|37851|37844|37813.5|37806.5|79
1729696800000|2024-10-23 15:20:00|37821|37814|37813.5|37806.5|37861|37854|37803.5|37796.5|161
1729697100000|2024-10-23 15:25:00|37816|37809|37803.5|37796.5|37833.5|37826.5|37786|37779|177
1729697400000|2024-10-23 15:30:00|37801|37794|37818.5|37811.5|37826|37819|37801|37794|158
1729697700000|2024-10-23 15:35:00|37823.5|37816.5|37853.5|37846.5|37853.5|37846.5|37823.5|37816.5|114
1729698000000|2024-10-23 15:40:00|37851|37844|37863.5|37856.5|37863.5|37856.5|37833.5|37826.5|81
1729698300000|2024-10-23 15:45:00|37871|37864|37901|37894|37903.5|37896.5|37868.5|37861.5|117
1729698600000|2024-10-23 15:50:00|37898.5|37891.5|37873.5|37866.5|37913.5|37906.5|37868.5|37861.5|120
1729698900000|2024-10-23 15:55:00|37871|37864|37908.5|37901.5|37908.5|37901.5|37861|37854|125
1729699200000|2024-10-23 16:00:00|37906|37899|37888.5|37881.5|37921|37914|37863.5|37856.5|337
1729699500000|2024-10-23 16:05:00|37891|37884|37893.5|37886.5|37903.5|37896.5|37863.5|37856.5|77
1729699800000|2024-10-23 16:10:00|37896|37889|37903.5|37896.5|37918.5|37911.5|37893.5|37886.5|118
1729700100000|2024-10-23 16:15:00|37906|37899|37903.5|37896.5|37928.5|37921.5|37898.5|37891.5|153
1729700400000|2024-10-23 16:20:00|37906|37899|37863.5|37856.5|37913.5|37906.5|37858.5|37851.5|186
1729700700000|2024-10-23 16:25:00|37856|37849|37848.5|37841.5|37873.5|37866.5|37838.5|37831.5|202
1729701000000|2024-10-23 16:30:00|37846|37839|37848.5|37841.5|37858.5|37851.5|37811|37804|83
1729701300000|2024-10-23 16:35:00|37853.5|37846.5|37846|37839|37868.5|37861.5|37841|37834|71
1729701600000|2024-10-23 16:40:00|37848.5|37841.5|37863.5|37856.5|37883.5|37876.5|37846|37839|46
1729701900000|2024-10-23 16:45:00|37866|37859|37906|37899|37908.5|37901.5|37866|37859|56
1729702200000|2024-10-23 16:50:00|37908.5|37901.5|37871|37864|37916|37909|37853.5|37846.5|84
1729702500000|2024-10-23 16:55:00|37868.5|37861.5|37878.5|37871.5|37893.5|37886.5|37863.5|37856.5|70
1729702800000|2024-10-23 17:00:00|37876|37869|37828.5|37821.5|37881|37874|37816|37809|149
1729703100000|2024-10-23 17:05:00|37826|37819|37806|37799|37843.5|37836.5|37798.5|37791.5|117
1729703400000|2024-10-23 17:10:00|37803.5|37796.5|37758.5|37751.5|37813.5|37806.5|37758.5|37751.5|92
1729703700000|2024-10-23 17:15:00|37761|37754|37773.5|37766.5|37783.5|37776.5|37753.5|37746.5|59
1729704000000|2024-10-23 17:20:00|37776|37769|37738.5|37731.5|37796|37789|37738.5|37731.5|143
1729704300000|2024-10-23 17:25:00|37736|37729|37758.5|37751.5|37763.5|37756.5|37733.5|37726.5|108
1729704600000|2024-10-23 17:30:00|37756|37749|37738.5|37731.5|37756|37749|37723.5|37716.5|65
1729704900000|2024-10-23 17:35:00|37736|37729|37738.5|37731.5|37758.5|37751.5|37713.5|37706.5|54
1729705200000|2024-10-23 17:40:00|37741|37734|37768.5|37761.5|37778.5|37771.5|37733.5|37726.5|92
1729705500000|2024-10-23 17:45:00|37766|37759|37781|37774|37796|37789|37761|37754|729
1729705800000|2024-10-23 17:50:00|37778.5|37771.5|37766|37759|37788.5|37781.5|37743.5|37736.5|66
1729706100000|2024-10-23 17:55:00|37768.5|37761.5|37748.5|37741.5|37768.5|37761.5|37743.5|37736.5|84
1729706400000|2024-10-23 18:00:00|37746|37739|37683.5|37676.5|37748.5|37741.5|37678.5|37671.5|48
1729706700000|2024-10-23 18:05:00|37678.5|37671.5|37696|37689|37706|37699|37648.5|37641.5|280
1729707000000|2024-10-23 18:10:00|37698.5|37691.5|37673.5|37666.5|37698.5|37691.5|37668.5|37661.5|89
1729707300000|2024-10-23 18:15:00|37678.5|37671.5|37646|37639|37686|37679|37633.5|37626.5|60
1729707600000|2024-10-23 18:20:00|37648.5|37641.5|37661|37654|37673.5|37666.5|37641|37634|59
1729707900000|2024-10-23 18:25:00|37658.5|37651.5|37661|37654|37688.5|37681.5|37653.5|37646.5|71
1729708200000|2024-10-23 18:30:00|37658.5|37651.5|37708.5|37701.5|37723.5|37716.5|37656|37649|43
1729708500000|2024-10-23 18:35:00|37706|37699|37748.5|37741.5|37751|37744|37703.5|37696.5|32
1729708800000|2024-10-23 18:40:00|37746|37739|37741|37734|37763.5|37756.5|37731|37724|35
1729709100000|2024-10-23 18:45:00|37743.5|37736.5|37743.5|37736.5|37753.5|37746.5|37723.5|37716.5|91
1729709400000|2024-10-23 18:50:00|37746|37739|37728.5|37721.5|37748.5|37741.5|37716|37709|43
1729709700000|2024-10-23 18:55:00|37731|37724|37763.5|37756.5|37768.5|37761.5|37723.5|37716.5|46
1729710000000|2024-10-23 19:00:00|37761|37754|37776|37769|37778.5|37771.5|37746|37739|72
1729710300000|2024-10-23 19:05:00|37773.5|37766.5|37743.5|37736.5|37781|37774|37741|37734|182
1729710600000|2024-10-23 19:10:00|37748.5|37741.5|37743.5|37736.5|37766|37759|37723.5|37716.5|74
1729710900000|2024-10-23 19:15:00|37741|37734|37766|37759|37776|37769|37741|37734|46
1729711200000|2024-10-23 19:20:00|37763.5|37756.5|37783.5|37776.5|37786|37779|37761|37754|297
1729711500000|2024-10-23 19:25:00|37781|37774|37803.5|37796.5|37823.5|37816.5|37771|37764|83
1729711800000|2024-10-23 19:30:00|37806|37799|37801|37794|37811|37804|37791|37784|83
1729712100000|2024-10-23 19:35:00|37803.5|37796.5|37823.5|37816.5|37823.5|37816.5|37796|37789|62
1729712400000|2024-10-23 19:40:00|37826|37819|37823.5|37816.5|37826|37819|37803.5|37796.5|74
1729712700000|2024-10-23 19:45:00|37826|37819|37836|37829|37843.5|37836.5|37818.5|37811.5|101
1729713000000|2024-10-23 19:50:00|37838.5|37831.5|37813.5|37806.5|37848.5|37841.5|37813.5|37806.5|108
1729713300000|2024-10-23 19:55:00|37818.5|37811.5|37841|37834|37848.5|37841.5|37803.5|37796.5|248
1729713600000|2024-10-23 20:00:00|37838.5|37831.5|37888.5|37881.5|37901|37894|37821|37814|263
1729713900000|2024-10-23 20:05:00|37886|37879|37843.5|37836.5|37891|37884|37843.5|37836.5|62
1729714200000|2024-10-23 20:10:00|37841|37834|37863.5|37856.5|37873.5|37866.5|37841|37834|11
1729714500000|2024-10-23 20:15:00|37866|37859|37901|37894|37901|37894|37863.5|37856.5|8
1729714800000|2024-10-23 20:20:00|37898.5|37891.5|37888.5|37881.5|37901|37894|37878.5|37871.5|17
1729715100000|2024-10-23 20:25:00|37886|37879|37896|37889|37901|37894|37883.5|37876.5|2
1729715400000|2024-10-23 20:30:00|37893.5|37886.5|37898.5|37891.5|37906|37899|37893.5|37886.5|18
1729715700000|2024-10-23 20:35:00|37901|37894|37888.5|37881.5|37903.5|37896.5|37888.5|37881.5|5
1729716000000|2024-10-23 20:40:00|37891|37884|37886|37879|37891|37884|37876|37869|10
1729716300000|2024-10-23 20:45:00|37888.5|37881.5|37893.5|37886.5|37898.5|37891.5|37881|37874|30
1729716600000|2024-10-23 20:50:00|37891|37884|37873.5|37866.5|37893.5|37886.5|37873.5|37866.5|12
1729716900000|2024-10-23 20:55:00|37876|37869|37865|37850|37888.5|37881.5|37852.5|37837.5|56
1729717200000|2024-10-23 21:00:00|37862.5|37847.5|37862.5|37847.5|37865|37850|37847.5|37832.5|3
1729717500000|2024-10-23 21:05:00|37867.5|37852.5|37867.5|37852.5|37867.5|37852.5|37860|37845|0
1729717800000|2024-10-23 21:10:00|37860|37845|37874.7|37844.7|37874.7|37852.5|37860|37844.7|12082
1729718100000|2024-10-23 21:15:00|37874.5|37844.5|37876.9|37846.9|37876.9|37846.9|37874.5|37844.5|0
1729718400000|2024-10-23 21:20:00|37876.6|37846.6|37886.2|37856.2|37886.2|37856.2|37876.6|37846.6|0
1729718700000|2024-10-23 21:25:00|37883.2|37853.2|37887.7|37857.7|37888.7|37858.7|37882.3|37852.3|0
1729719000000|2024-10-23 21:30:00|37888.1|37858.1|37885.1|37855.1|37888.8|37858.8|37885|37855|0
1729719300000|2024-10-23 21:35:00|37884.4|37854.4|37885.5|37855.5|37885.5|37855.5|37883.1|37853.1|0
1729719600000|2024-10-23 21:40:00|37885.8|37855.8|37886|37856|37886.3|37856.3|37885.8|37855.8|0
1729719900000|2024-10-23 21:45:00|37888.5|37858.5|37891.3|37861.3|37891.3|37861.3|37885.7|37855.7|0
1729720200000|2024-10-23 21:50:00|37891.4|37861.4|37892.7|37862.7|37892.8|37862.8|37891.2|37861.2|0
1729720500000|2024-10-23 21:55:00|37892.9|37862.9|37893.9|37863.9|37897.6|37867.6|37892.8|37862.8|0
1729720800000|2024-10-23 22:00:00|37896.9|37866.9|37888.8|37858.8|37898|37868|37887.6|37857.6|0
1729721100000|2024-10-23 22:05:00|37888.5|37858.5|37880|37865|37888.9|37867.5|37852.5|37837.5|15
1729721400000|2024-10-23 22:10:00|37882.5|37867.5|37882.5|37867.5|37882.5|37867.5|37877.5|37862.5|0
1729721700000|2024-10-23 22:15:00|37880|37865|37880|37865|37880|37865|37867.5|37852.5|6
1729722000000|2024-10-23 22:20:00|37877.5|37862.5|37880|37865|37880|37865|37870|37855|3
1729722300000|2024-10-23 22:25:00|37882.5|37867.5|37870|37855|37882.5|37867.5|37867.5|37852.5|24
1729722600000|2024-10-23 22:30:00|37867.5|37852.5|37862.5|37847.5|37870|37855|37845|37830|6
1729722900000|2024-10-23 22:35:00|37860|37845|37852.5|37837.5|37862.5|37847.5|37850|37835|0
1729723200000|2024-10-23 22:40:00|37855|37840|37840|37825|37855|37840|37837.5|37822.5|14
1729723500000|2024-10-23 22:45:00|37842.5|37827.5|37832.5|37817.5|37842.5|37827.5|37832.5|37817.5|13
1729723800000|2024-10-23 22:50:00|37835|37820|37832.5|37817.5|37835|37820|37830|37815|0
1729724100000|2024-10-23 22:55:00|37827.5|37812.5|37830|37815|37837.5|37822.5|37827.5|37812.5|15
1729724400000|2024-10-23 23:00:00|37827.5|37812.5|37815|37800|37827.5|37812.5|37805|37790|25
1729724700000|2024-10-23 23:05:00|37812.5|37797.5|37822.5|37807.5|37825|37810|37810|37795|22
1729725000000|2024-10-23 23:10:00|37820|37805|37827.5|37812.5|37835|37820|37820|37805|19
1729725300000|2024-10-23 23:15:00|37822.5|37807.5|37815|37800|37832.5|37817.5|37812.5|37797.5|20
1729725600000|2024-10-23 23:20:00|37812.5|37797.5|37790|37775|37815|37800|37785|37770|116
1729725900000|2024-10-23 23:25:00|37792.5|37777.5|37805|37790|37805|37790|37780|37765|39
1729726200000|2024-10-23 23:30:00|37802.5|37787.5|37841|37834|37851|37844|37800|37785|7842
1729726500000|2024-10-23 23:35:00|37843.5|37836.5|37851|37844|37863.5|37856.5|37828.5|37821.5|66
1729726800000|2024-10-23 23:40:00|37848.5|37841.5|37838.5|37831.5|37863.5|37856.5|37828.5|37821.5|104
1729727100000|2024-10-23 23:45:00|37841|37834|37801|37794|37896|37889|37763.5|37756.5|336
1729727400000|2024-10-23 23:50:00|37798.5|37791.5|37856|37849|37861|37854|37788.5|37781.5|166
1729727700000|2024-10-23 23:55:00|37853.5|37846.5|37816|37809|37868.5|37861.5|37816|37809|116
1729728000000|2024-10-24 00:00:00|37791|37784|37791|37784|37838.5|37831.5|37771|37764|612
1729728300000|2024-10-24 00:05:00|37788.5|37781.5|37788.5|37781.5|37796|37789|37721|37714|505
1729728600000|2024-10-24 00:10:00|37791|37784|37851|37844|37856|37849|37736|37729|388
1729728900000|2024-10-24 00:15:00|37853.5|37846.5|37786|37779|37861|37854|37771|37764|232
1729729200000|2024-10-24 00:20:00|37788.5|37781.5|37796|37789|37838.5|37831.5|37786|37779|227
1729729500000|2024-10-24 00:25:00|37798.5|37791.5|37843.5|37836.5|37866|37859|37793.5|37786.5|100
1729729800000|2024-10-24 00:30:00|37841|37834|37996|37989|37996|37989|37838.5|37831.5|305
1729730100000|2024-10-24 00:35:00|37998.5|37991.5|38081|38074|38101|38094|37993.5|37986.5|535
1729730400000|2024-10-24 00:40:00|38078.5|38071.5|38168.5|38161.5|38191|38184|38071|38064|354
1729730700000|2024-10-24 00:45:00|38171|38164|38198.5|38191.5|38233.5|38226.5|38166|38159|447
1729731000000|2024-10-24 00:50:00|38196|38189|38278.5|38271.5|38288.5|38281.5|38151|38144|347
1729731300000|2024-10-24 00:55:00|38276|38269|38326|38319|38341|38334|38248.5|38241.5|497
1729731600000|2024-10-24 01:00:00|38323.5|38316.5|38251|38244|38326|38319|38236|38229|195
1729731900000|2024-10-24 01:05:00|38253.5|38246.5|38228.5|38221.5|38296|38289|38216|38209|128
1729732200000|2024-10-24 01:10:00|38231|38224|38261|38254|38281|38274|38231|38224|203
1729732500000|2024-10-24 01:15:00|38263.5|38256.5|38296|38289|38316|38309|38258.5|38251.5|148
1729732800000|2024-10-24 01:20:00|38298.5|38291.5|38281|38274|38311|38304|38251|38244|103
1729733100000|2024-10-24 01:25:00|38278.5|38271.5|38256|38249|38316|38309|38248.5|38241.5|68
1729733400000|2024-10-24 01:30:00|38253.5|38246.5|38268.5|38261.5|38301|38294|38236|38229|180
1729733700000|2024-10-24 01:35:00|38266|38259|38253.5|38246.5|38281|38274|38231|38224|154
1729734000000|2024-10-24 01:40:00|38256|38249|38211|38204|38278.5|38271.5|38206|38199|236
1729734300000|2024-10-24 01:45:00|38208.5|38201.5|38188.5|38181.5|38236|38229|38178.5|38171.5|173
1729734600000|2024-10-24 01:50:00|38186|38179|38206|38199|38216|38209|38168.5|38161.5|133
1729734900000|2024-10-24 01:55:00|38208.5|38201.5|38203.5|38196.5|38218.5|38211.5|38178.5|38171.5|87
1729735200000|2024-10-24 02:00:00|38201|38194|38141|38134|38206|38199|38118.5|38111.5|286
1729735500000|2024-10-24 02:05:00|38138.5|38131.5|38166|38159|38181|38174|38131|38124|141
1729735800000|2024-10-24 02:10:00|38168.5|38161.5|38151|38144|38196|38189|38146|38139|66
1729736100000|2024-10-24 02:15:00|38153.5|38146.5|38153.5|38146.5|38168.5|38161.5|38141|38134|78
1729736400000|2024-10-24 02:20:00|38151|38144|38156|38149|38171|38164|38141|38134|62
1729736700000|2024-10-24 02:25:00|38153.5|38146.5|38146.5|38139.5|38176|38169|38141|38134|43
1729737000000|2024-10-24 02:30:00|38149|38142|38176.5|38169.5|38179|38172|38141.5|38134.5|82
1729737300000|2024-10-24 02:35:00|38179|38172|38166.5|38159.5|38181.5|38174.5|38161.5|38154.5|48
1729737600000|2024-10-24 02:40:00|38169|38162|38131.5|38124.5|38169|38162|38119|38112|60
1729737900000|2024-10-24 02:45:00|38134|38127|38146.5|38139.5|38146.5|38139.5|38126.5|38119.5|44
1729738200000|2024-10-24 02:50:00|38149|38142|38189|38182|38201.5|38194.5|38144|38137|141
1729738500000|2024-10-24 02:55:00|38191.5|38184.5|38191.5|38184.5|38199|38192|38184|38177|44
1729738800000|2024-10-24 03:00:00|38194|38187|38241.5|38234.5|38244|38237|38184|38177|169
1729739100000|2024-10-24 03:05:00|38244|38237|38211.5|38204.5|38249|38242|38201.5|38194.5|67
1729739400000|2024-10-24 03:10:00|38214|38207|38211.5|38204.5|38231.5|38224.5|38204|38197|52
1729739700000|2024-10-24 03:15:00|38214|38207|38214|38207|38229|38222|38211.5|38204.5|25
1729740000000|2024-10-24 03:20:00|38211.5|38204.5|38229|38222|38239|38232|38209|38202|55
1729740300000|2024-10-24 03:25:00|38226.5|38219.5|38256.5|38249.5|38259|38252|38219|38212|60
1729740600000|2024-10-24 03:30:00|38259|38252|38284|38277|38284|38277|38236.5|38229.5|200
1729740900000|2024-10-24 03:35:00|38286.5|38279.5|38236.5|38229.5|38286.5|38279.5|38226.5|38219.5|86
1729741200000|2024-10-24 03:40:00|38239|38232|38221.5|38214.5|38256.5|38249.5|38211.5|38204.5|58
1729741500000|2024-10-24 03:45:00|38219|38212|38216.5|38209.5|38256.5|38249.5|38211.5|38204.5|28
1729741800000|2024-10-24 03:50:00|38214|38207|38196.5|38189.5|38219|38212|38174|38167|47
1729742100000|2024-10-24 03:55:00|38194|38187|38166.5|38159.5|38196.5|38189.5|38164|38157|48
1729742400000|2024-10-24 04:00:00|38171.5|38164.5|38129|38122|38171.5|38164.5|38114|38107|166
1729742700000|2024-10-24 04:05:00|38131.5|38124.5|38156.5|38149.5|38159|38152|38129|38122|117
1729743000000|2024-10-24 04:10:00|38159|38152|38146.5|38139.5|38169|38162|38141.5|38134.5|83
1729743300000|2024-10-24 04:15:00|38144|38137|38116.5|38109.5|38146.5|38139.5|38116.5|38109.5|22
1729743600000|2024-10-24 04:20:00|38119|38112|38091.5|38084.5|38119|38112|38071.5|38064.5|153
1729743900000|2024-10-24 04:25:00|38094|38087|38086.5|38079.5|38106.5|38099.5|38079|38072|22
1729744200000|2024-10-24 04:30:00|38089|38082|38054|38047|38104|38097|38049|38042|171
1729744500000|2024-10-24 04:35:00|38051.5|38044.5|38054|38047|38064|38057|38041.5|38034.5|83
1729744800000|2024-10-24 04:40:00|38056.5|38049.5|38061.5|38054.5|38064|38057|38036.5|38029.5|67
1729745100000|2024-10-24 04:45:00|38059|38052|38054|38047|38064|38057|38021.5|38014.5|104
1729745400000|2024-10-24 04:50:00|38056.5|38049.5|38109|38102|38114|38107|38051.5|38044.5|133
1729745700000|2024-10-24 04:55:00|38106.5|38099.5|38139|38132|38141.5|38134.5|38106.5|38099.5|65
1729746000000|2024-10-24 05:00:00|38141.5|38134.5|38121.5|38114.5|38166.5|38159.5|38121.5|38114.5|114
1729746300000|2024-10-24 05:05:00|38119|38112|38161.5|38154.5|38164|38157|38111.5|38104.5|63
1729746600000|2024-10-24 05:10:00|38164|38157|38199|38192|38204|38197|38151.5|38144.5|78
1729746900000|2024-10-24 05:15:00|38201.5|38194.5|38194|38187|38231.5|38224.5|38194|38187|107
1729747200000|2024-10-24 05:20:00|38196.5|38189.5|38181.5|38174.5|38214|38207|38171.5|38164.5|79
1729747500000|2024-10-24 05:25:00|38184|38177|38151.5|38144.5|38184|38177|38149|38142|68
1729747800000|2024-10-24 05:30:00|38149|38142|38161.5|38154.5|38171.5|38164.5|38116.5|38109.5|125
1729748100000|2024-10-24 05:35:00|38164|38157|38189|38182|38199|38192|38151.5|38144.5|121
1729748400000|2024-10-24 05:40:00|38191.5|38184.5|38209|38202|38211.5|38204.5|38176.5|38169.5|116
1729748700000|2024-10-24 05:45:00|38211.5|38204.5|38201.5|38194.5|38224|38217|38184|38177|157
1729749000000|2024-10-24 05:50:00|38204|38197|38214|38207|38216.5|38209.5|38184|38177|220
1729749300000|2024-10-24 05:55:00|38216.5|38209.5|38199|38192|38226.5|38219.5|38184|38177|414
1729749600000|2024-10-24 06:00:00|38191.5|38184.5|38156.5|38149.5|38211.5|38204.5|38139|38132|906
1729749900000|2024-10-24 06:05:00|38159|38152|38146.5|38139.5|38171.5|38164.5|38124|38117|203
1729750200000|2024-10-24 06:10:00|38149|38142|38156.5|38149.5|38164|38157|38131.5|38124.5|242
1729750500000|2024-10-24 06:15:00|38154|38147|38159|38152|38159|38152|38144|38137|63
1729750800000|2024-10-24 06:20:00|38156.5|38149.5|38151.5|38144.5|38156.5|38149.5|38141.5|38134.5|39
1729751100000|2024-10-24 06:25:00|38149|38142|38149|38142|38164|38157|38146.5|38139.5|53
1729751400000|2024-10-24 06:30:00|38146.5|38139.5|38144|38137|38159|38152|38141.5|38134.5|16
1729751700000|2024-10-24 06:35:00|38146.5|38139.5|38144|38137|38159|38152|38141.5|38134.5|35
1729752000000|2024-10-24 06:40:00|38149|38142|38136.5|38129.5|38156.5|38149.5|38134|38127|16
1729752300000|2024-10-24 06:45:00|38139|38132|38109|38102|38139|38132|38099|38092|34
1729752600000|2024-10-24 06:50:00|38111.5|38104.5|38111.5|38104.5|38134|38127|38109|38102|58
1729752900000|2024-10-24 06:55:00|38114|38107|38069|38062|38114|38107|38066.5|38059.5|74
1729753200000|2024-10-24 07:00:00|38074|38067|38116.5|38109.5|38126.5|38119.5|38074|38067|135
1729753500000|2024-10-24 07:05:00|38114|38107|38154|38147|38159|38152|38111.5|38104.5|32
1729753800000|2024-10-24 07:10:00|38156.5|38149.5|38201.5|38194.5|38204|38197|38151.5|38144.5|85
1729754100000|2024-10-24 07:15:00|38199|38192|38186.5|38179.5|38206.5|38199.5|38161.5|38154.5|139
1729754400000|2024-10-24 07:20:00|38184|38177|38181.5|38174.5|38186.5|38179.5|38164|38157|32
1729754700000|2024-10-24 07:25:00|38179|38172|38214|38207|38219|38212|38169|38162|120
1729755000000|2024-10-24 07:30:00|38216.5|38209.5|38274|38267|38299|38292|38216.5|38209.5|398
1729755300000|2024-10-24 07:35:00|38276.5|38269.5|38206.5|38199.5|38284|38277|38204|38197|106
1729755600000|2024-10-24 07:40:00|38204|38197|38226.5|38219.5|38226.5|38219.5|38201.5|38194.5|15
1729755900000|2024-10-24 07:45:00|38224|38217|38216.5|38209.5|38231.5|38224.5|38196.5|38189.5|26
1729756200000|2024-10-24 07:50:00|38219|38212|38201.5|38194.5|38226.5|38219.5|38196.5|38189.5|27
1729756500000|2024-10-24 07:55:00|38204|38197|38169|38162|38216.5|38209.5|38169|38162|45
1729756800000|2024-10-24 08:00:00|38164|38157|38189|38182|38199|38192|38159|38152|81
1729757100000|2024-10-24 08:05:00|38191.5|38184.5|38176.5|38169.5|38191.5|38184.5|38149|38142|66
1729757400000|2024-10-24 08:10:00|38179|38172|38204|38197|38214|38207|38174|38167|61
1729757700000|2024-10-24 08:15:00|38206.5|38199.5|38181.5|38174.5|38209|38202|38176.5|38169.5|20
1729758000000|2024-10-24 08:20:00|38179|38172|38189|38182|38194|38187|38161.5|38154.5|57
1729758300000|2024-10-24 08:25:00|38186.5|38179.5|38184|38177|38189|38182|38169|38162|15
1729758600000|2024-10-24 08:30:00|38186.5|38179.5|38154|38147|38189|38182|38144|38137|50
1729758900000|2024-10-24 08:35:00|38151.5|38144.5|38176.5|38169.5|38179|38172|38146.5|38139.5|31
1729759200000|2024-10-24 08:40:00|38179|38172|38149|38142|38189|38182|38144|38137|56
1729759500000|2024-10-24 08:45:00|38154|38147|38126.5|38119.5|38156.5|38149.5|38094|38087|114
1729759800000|2024-10-24 08:50:00|38129|38122|38106.5|38099.5|38131.5|38124.5|38099|38092|20
1729760100000|2024-10-24 08:55:00|38109|38102|38134|38127|38134|38127|38094|38087|35
1729760400000|2024-10-24 09:00:00|38131.5|38124.5|38124|38117|38141.5|38134.5|38119|38112|38
1729760700000|2024-10-24 09:05:00|38121.5|38114.5|38129|38122|38141.5|38134.5|38116.5|38109.5|11
1729761000000|2024-10-24 09:10:00|38131.5|38124.5|38106.5|38099.5|38134|38127|38099|38092|16
1729761300000|2024-10-24 09:15:00|38104|38097|38131.5|38124.5|38134|38127|38101.5|38094.5|25
1729761600000|2024-10-24 09:20:00|38134|38127|38124|38117|38134|38127|38101.5|38094.5|12
1729761900000|2024-10-24 09:25:00|38126.5|38119.5|38101.5|38094.5|38129|38122|38099|38092|10
1729762200000|2024-10-24 09:30:00|38099|38092|38089|38082|38104|38097|38084|38077|17
1729762500000|2024-10-24 09:35:00|38091.5|38084.5|38101.5|38094.5|38109|38102|38084|38077|68
1729762800000|2024-10-24 09:40:00|38104|38097|38076.5|38069.5|38104|38097|38066.5|38059.5|57
1729763100000|2024-10-24 09:45:00|38074|38067|38074|38067|38084|38077|38064|38057|68
1729763400000|2024-10-24 09:50:00|38076.5|38069.5|38079|38072|38089|38082|38069|38062|37
1729763700000|2024-10-24 09:55:00|38076.5|38069.5|38089|38082|38089|38082|38069|38062|20
1729764000000|2024-10-24 10:00:00|38094|38087|38081.5|38074.5|38094|38087|38066.5|38059.5|34
1729764300000|2024-10-24 10:05:00|38084|38077|38104|38097|38109|38102|38079|38072|26
1729764600000|2024-10-24 10:10:00|38101.5|38094.5|38114|38107|38114|38107|38089|38082|14
1729764900000|2024-10-24 10:15:00|38109|38102|38139|38132|38141.5|38134.5|38109|38102|44
1729765200000|2024-10-24 10:20:00|38134|38127|38134|38127|38149|38142|38129|38122|12
1729765500000|2024-10-24 10:25:00|38136.5|38129.5|38126.5|38119.5|38136.5|38129.5|38126.5|38119.5|7
1729765800000|2024-10-24 10:30:00|38129|38122|38106.5|38099.5|38131.5|38124.5|38106.5|38099.5|7
1729766100000|2024-10-24 10:35:00|38109|38102|38101.5|38094.5|38116.5|38109.5|38094|38087|13
1729766400000|2024-10-24 10:40:00|38104|38097|38104|38097|38114|38107|38094|38087|38
1729766700000|2024-10-24 10:45:00|38106.5|38099.5|38114|38107|38124|38117|38104|38097|26
1729767000000|2024-10-24 10:50:00|38111.5|38104.5|38114|38107|38124|38117|38111.5|38104.5|59
1729767300000|2024-10-24 10:55:00|38111.5|38104.5|38114|38107|38124|38117|38109|38102|8
1729767600000|2024-10-24 11:00:00|38111.5|38104.5|38086.5|38079.5|38116.5|38109.5|38079|38072|176
1729767900000|2024-10-24 11:05:00|38089|38082|38109|38102|38114|38107|38086.5|38079.5|29
1729768200000|2024-10-24 11:10:00|38111.5|38104.5|38104|38097|38124|38117|38104|38097|32
1729768500000|2024-10-24 11:15:00|38101.5|38094.5|38106.5|38099.5|38116.5|38109.5|38101.5|38094.5|35
1729768800000|2024-10-24 11:20:00|38109|38102|38131.5|38124.5|38139|38132|38106.5|38099.5|8
1729769100000|2024-10-24 11:25:00|38129|38122|38109|38102|38136.5|38129.5|38104|38097|35
1729769400000|2024-10-24 11:30:00|38106.5|38099.5|38106.5|38099.5|38121.5|38114.5|38106.5|38099.5|15
1729769700000|2024-10-24 11:35:00|38104|38097|38114|38107|38121.5|38114.5|38104|38097|16
1729770000000|2024-10-24 11:40:00|38111.5|38104.5|38126.5|38119.5|38126.5|38119.5|38109|38102|18
1729770300000|2024-10-24 11:45:00|38129|38122|38161.5|38154.5|38171.5|38164.5|38126.5|38119.5|35
1729770600000|2024-10-24 11:50:00|38159|38152|38149|38142|38161.5|38154.5|38146.5|38139.5|9
1729770900000|2024-10-24 11:55:00|38146.5|38139.5|38156.5|38149.5|38159|38152|38136.5|38129.5|20
1729771200000|2024-10-24 12:00:00|38159|38152|38126.5|38119.5|38174|38167|38124|38117|16
1729771500000|2024-10-24 12:05:00|38124|38117|38104|38097|38126.5|38119.5|38084|38077|66
1729771800000|2024-10-24 12:10:00|38106.5|38099.5|38086.5|38079.5|38114|38107|38079|38072|101
1729772100000|2024-10-24 12:15:00|38084|38077|38084|38077|38101.5|38094.5|38074|38067|19
1729772400000|2024-10-24 12:20:00|38086.5|38079.5|38064|38057|38094|38087|38064|38057|27
1729772700000|2024-10-24 12:25:00|38059|38052|38044|38037|38074|38067|38044|38037|102
1729773000000|2024-10-24 12:30:00|38049|38042|38079|38072|38159|38152|38046.5|38039.5|457
1729773300000|2024-10-24 12:35:00|38081.5|38074.5|38041.5|38034.5|38081.5|38074.5|38034|38027|284
1729773600000|2024-10-24 12:40:00|38039|38032|38021.5|38014.5|38039|38032|37976.5|37969.5|197
1729773900000|2024-10-24 12:45:00|38024|38017|38024|38017|38034|38027|38006.5|37999.5|89
1729774200000|2024-10-24 12:50:00|38021.5|38014.5|38004|37997|38041.5|38034.5|37999|37992|68
1729774500000|2024-10-24 12:55:00|37999|37992|37966.5|37959.5|38006.5|37999.5|37944|37937|226
1729774800000|2024-10-24 13:00:00|37969|37962|37951.5|37944.5|37984|37977|37939|37932|207
1729775100000|2024-10-24 13:05:00|37954|37947|37999|37992|38004|37997|37949|37942|68
1729775400000|2024-10-24 13:10:00|37994|37987|38031.5|38024.5|38036.5|38029.5|37991.5|37984.5|149
1729775700000|2024-10-24 13:15:00|38029|38022|38024|38017|38031.5|38024.5|38006.5|37999.5|43
1729776000000|2024-10-24 13:20:00|38019|38012|38034|38027|38056.5|38049.5|38014|38007|39
1729776300000|2024-10-24 13:25:00|38031.5|38024.5|38029|38022|38044|38037|38024|38017|35
1729776600000|2024-10-24 13:30:00|38031.5|38024.5|38024|38017|38046.5|38039.5|37986.5|37979.5|566
1729776900000|2024-10-24 13:35:00|38021.5|38014.5|38071.5|38064.5|38071.5|38064.5|38021.5|38014.5|224
1729777200000|2024-10-24 13:40:00|38074|38067|38076.5|38069.5|38104|38097|38066.5|38059.5|112
1729777500000|2024-10-24 13:45:00|38081.5|38074.5|38084|38077|38104|38097|38046.5|38039.5|337
1729777800000|2024-10-24 13:50:00|38086.5|38079.5|38121.5|38114.5|38134|38127|38056.5|38049.5|204
1729778100000|2024-10-24 13:55:00|38124|38117|38124|38117|38146.5|38139.5|38106.5|38099.5|88
1729778400000|2024-10-24 14:00:00|38126.5|38119.5|38079|38072|38164|38157|38071.5|38064.5|221
1729778700000|2024-10-24 14:05:00|38081.5|38074.5|38054|38047|38089|38082|38051.5|38044.5|105
1729779000000|2024-10-24 14:10:00|38056.5|38049.5|38059|38052|38086.5|38079.5|38051.5|38044.5|65
1729779300000|2024-10-24 14:15:00|38056.5|38049.5|38071.5|38064.5|38076.5|38069.5|38041.5|38034.5|99
1729779600000|2024-10-24 14:20:00|38069|38062|38064|38057|38079|38072|38049|38042|91
1729779900000|2024-10-24 14:25:00|38059|38052|37996.5|37989.5|38064|38057|37991.5|37984.5|133
1729780200000|2024-10-24 14:30:00|37999|37992|38054|38047|38064|38057|37989|37982|132
1729780500000|2024-10-24 14:35:00|38056.5|38049.5|38034|38027|38056.5|38049.5|38019|38012|81
1729780800000|2024-10-24 14:40:00|38031.5|38024.5|37969|37962|38034|38027|37959|37952|105
1729781100000|2024-10-24 14:45:00|37966.5|37959.5|37959|37952|37966.5|37959.5|37904|37897|191
1729781400000|2024-10-24 14:50:00|37961.5|37954.5|37924|37917|37966.5|37959.5|37914|37907|83
1729781700000|2024-10-24 14:55:00|37921.5|37914.5|37924|37917|37946.5|37939.5|37914|37907|42
1729782000000|2024-10-24 15:00:00|37926.5|37919.5|37899|37892|37946.5|37939.5|37894|37887|95
1729782300000|2024-10-24 15:05:00|37894|37887|37916.5|37909.5|37919|37912|37866.5|37859.5|90
1729782600000|2024-10-24 15:10:00|37914|37907|37926.5|37919.5|37931.5|37924.5|37884|37877|96
1729782900000|2024-10-24 15:15:00|37924|37917|37974|37967|37974|37967|37924|37917|79
1729783200000|2024-10-24 15:20:00|37971.5|37964.5|37946.5|37939.5|37994|37987|37936.5|37929.5|112
1729783500000|2024-10-24 15:25:00|37949|37942|37926.5|37919.5|37956.5|37949.5|37921.5|37914.5|92
1729783800000|2024-10-24 15:30:00|37924|37917|37931.5|37924.5|37934|37927|37901.5|37894.5|108
1729784100000|2024-10-24 15:35:00|37929|37922|37916.5|37909.5|37944|37937|37916.5|37909.5|76
1729784400000|2024-10-24 15:40:00|37919|37912|37914|37907|37921.5|37914.5|37899|37892|34
1729784700000|2024-10-24 15:45:00|37916.5|37909.5|37864|37857|37919|37912|37859|37852|74
1729785000000|2024-10-24 15:50:00|37861.5|37854.5|37906.5|37899.5|37909|37902|37849|37842|92
1729785300000|2024-10-24 15:55:00|37909|37902|37919|37912|37939|37932|37904|37897|71
1729785600000|2024-10-24 16:00:00|37916.5|37909.5|37886.5|37879.5|37931.5|37924.5|37884|37877|18
1729785900000|2024-10-24 16:05:00|37889|37882|37871.5|37864.5|37896.5|37889.5|37854|37847|211
1729786200000|2024-10-24 16:10:00|37874|37867|37851.5|37844.5|37879|37872|37834|37827|96
1729786500000|2024-10-24 16:15:00|37854|37847|37874|37867|37876.5|37869.5|37849|37842|240
1729786800000|2024-10-24 16:20:00|37871.5|37864.5|37899|37892|37909|37902|37859|37852|77
1729787100000|2024-10-24 16:25:00|37901.5|37894.5|37904|37897|37919|37912|37891.5|37884.5|32
1729787400000|2024-10-24 16:30:00|37906.5|37899.5|37951.5|37944.5|37961.5|37954.5|37904|37897|79
1729787700000|2024-10-24 16:35:00|37954|37947|37924|37917|37954|37947|37904|37897|106
1729788000000|2024-10-24 16:40:00|37926.5|37919.5|37924|37917|37934|37927|37916.5|37909.5|25
1729788300000|2024-10-24 16:45:00|37921.5|37914.5|37954|37947|37954|37947|37921.5|37914.5|50
1729788600000|2024-10-24 16:50:00|37956.5|37949.5|37954|37947|37969|37962|37939|37932|42
1729788900000|2024-10-24 16:55:00|37956.5|37949.5|37966.5|37959.5|37969|37962|37949|37942|41
1729789200000|2024-10-24 17:00:00|37964|37957|37999|37992|38006.5|37999.5|37961.5|37954.5|57
1729789500000|2024-10-24 17:05:00|38001.5|37994.5|37994|37987|38016.5|38009.5|37981.5|37974.5|31
1729789800000|2024-10-24 17:10:00|37999|37992|38019|38012|38031.5|38024.5|37999|37992|17
1729790100000|2024-10-24 17:15:00|38016.5|38009.5|38009|38002|38021.5|38014.5|37989|37982|41
1729790400000|2024-10-24 17:20:00|38006.5|37999.5|37976.5|37969.5|38006.5|37999.5|37974|37967|30
1729790700000|2024-10-24 17:25:00|37979|37972|37999|37992|38001.5|37994.5|37969|37962|47
1729791000000|2024-10-24 17:30:00|37996.5|37989.5|37986.5|37979.5|38001.5|37994.5|37984|37977|22
1729791300000|2024-10-24 17:35:00|37984|37977|37996.5|37989.5|37999|37992|37976.5|37969.5|27
1729791600000|2024-10-24 17:40:00|37999|37992|38016.5|38009.5|38024|38017|37989|37982|48
1729791900000|2024-10-24 17:45:00|38019|38012|37969|37962|38021.5|38014.5|37954|37947|70
1729792200000|2024-10-24 17:50:00|37966.5|37959.5|37956.5|37949.5|37984|37977|37954|37947|18
1729792500000|2024-10-24 17:55:00|37959|37952|37949|37942|37979|37972|37941.5|37934.5|42
1729792800000|2024-10-24 18:00:00|37951.5|37944.5|37979|37972|37981.5|37974.5|37929|37922|80
1729793100000|2024-10-24 18:05:00|37976.5|37969.5|37979|37972|37994|37987|37966.5|37959.5|50
1729793400000|2024-10-24 18:10:00|37981.5|37974.5|38009|38002|38014|38007|37976.5|37969.5|12
1729793700000|2024-10-24 18:15:00|38006.5|37999.5|38011.5|38004.5|38014|38007|37994|37987|19
1729794000000|2024-10-24 18:20:00|38014|38007|38001.5|37994.5|38026.5|38019.5|38001.5|37994.5|17
1729794300000|2024-10-24 18:25:00|37999|37992|38004|37997|38011.5|38004.5|37989|37982|42
1729794600000|2024-10-24 18:30:00|38006.5|37999.5|38019|38012|38024|38017|38004|37997|65
1729794900000|2024-10-24 18:35:00|38021.5|38014.5|38026.5|38019.5|38034|38027|38004|37997|93
1729795200000|2024-10-24 18:40:00|38024|38017|38026.5|38019.5|38034|38027|38014|38007|51
1729795500000|2024-10-24 18:45:00|38024|38017|38026.5|38019.5|38031.5|38024.5|38014|38007|15
1729795800000|2024-10-24 18:50:00|38024|38017|38026.5|38019.5|38041.5|38034.5|38019|38012|21
1729796100000|2024-10-24 18:55:00|38024|38017|38044|38037|38046.5|38039.5|38009|38002|44
1729796400000|2024-10-24 19:00:00|38039|38032|38029|38022|38044|38037|38021.5|38014.5|30
1729796700000|2024-10-24 19:05:00|38026.5|38019.5|38074|38067|38076.5|38069.5|38026.5|38019.5|20
1729797000000|2024-10-24 19:10:00|38076.5|38069.5|38074|38067|38086.5|38079.5|38059|38052|94
1729797300000|2024-10-24 19:15:00|38071.5|38064.5|38079|38072|38081.5|38074.5|38061.5|38054.5|8
1729797600000|2024-10-24 19:20:00|38076.5|38069.5|38094|38087|38096.5|38089.5|38074|38067|18
1729797900000|2024-10-24 19:25:00|38091.5|38084.5|38084|38077|38099|38092|38079|38072|92
1729798200000|2024-10-24 19:30:00|38081.5|38074.5|38089|38082|38109|38102|38074|38067|57
1729798500000|2024-10-24 19:35:00|38091.5|38084.5|38059|38052|38094|38087|38059|38052|22
1729798800000|2024-10-24 19:40:00|38056.5|38049.5|38051.5|38044.5|38064|38057|38029|38022|82
1729799100000|2024-10-24 19:45:00|38054|38047|38086.5|38079.5|38089|38082|38051.5|38044.5|81
1729799400000|2024-10-24 19:50:00|38094|38087|38086.5|38079.5|38096.5|38089.5|38074|38067|117
1729799700000|2024-10-24 19:55:00|38089|38082|38084|38077|38094|38087|38076.5|38069.5|223
1729800000000|2024-10-24 20:00:00|38081.5|38074.5|38091.5|38084.5|38109|38102|38074|38067|82
1729800300000|2024-10-24 20:05:00|38094|38087|38099|38092|38099|38092|38084|38077|19
1729800600000|2024-10-24 20:10:00|38101.5|38094.5|38104|38097|38109|38102|38101.5|38094.5|15
1729800900000|2024-10-24 20:15:00|38101.5|38094.5|38089|38082|38104|38097|38084|38077|30
1729801200000|2024-10-24 20:20:00|38091.5|38084.5|38089|38082|38094|38087|38084|38077|6
1729801500000|2024-10-24 20:25:00|38086.5|38079.5|38089|38082|38096.5|38089.5|38086.5|38079.5|2
1729801800000|2024-10-24 20:30:00|38091.5|38084.5|38066.5|38059.5|38094|38087|38064|38057|21
1729802100000|2024-10-24 20:35:00|38069|38062|38059|38052|38081.5|38074.5|38059|38052|5
1729802400000|2024-10-24 20:40:00|38056.5|38049.5|38071.5|38064.5|38074|38067|38056.5|38049.5|30
1729802700000|2024-10-24 20:45:00|38074|38067|38069|38062|38074|38067|38054|38047|40
1729803000000|2024-10-24 20:50:00|38071.5|38064.5|38074|38067|38081.5|38074.5|38069|38062|21
1729803300000|2024-10-24 20:55:00|38071.5|38064.5|38085.5|38070.5|38085.5|38074.5|38049|38042|49
1729803600000|2024-10-24 21:00:00|38080.5|38065.5|38098|38083|38108|38093|38078|38063|7
1729803900000|2024-10-24 21:05:00|38100.5|38085.5|38100.5|38085.5|38100.5|38085.5|38100.5|38085.5|0
1729804200000|2024-10-24 21:10:00|38108|38078|38108|38078|38108|38078|38108|38078|11036
1729805400000|2024-10-24 21:30:00|38107.4|38077.4|38106|38076|38107.9|38077.9|38105.9|38075.9|0
1729805700000|2024-10-24 21:35:00|38105.9|38075.9|38107.7|38077.7|38108.8|38078.8|38105.6|38075.6|0
1729806000000|2024-10-24 21:40:00|38107.8|38077.8|38109.2|38079.2|38109.2|38079.2|38107.8|38077.8|0
1729806300000|2024-10-24 21:45:00|38109.4|38079.4|38110.3|38080.3|38110.4|38080.4|38109.4|38079.4|0
1729806600000|2024-10-24 21:50:00|38110.1|38080.1|38110.2|38080.2|38110.2|38080.2|38110|38080|0
1729806900000|2024-10-24 21:55:00|38110|38080|38118.1|38088.1|38118.2|38088.2|38110|38080|0
1729807200000|2024-10-24 22:00:00|38117|38087|38095.5|38080.5|38128|38113|38093|38078|3
1729807500000|2024-10-24 22:05:00|38083|38068|38085.5|38070.5|38088|38073|38083|38068|3
1729807800000|2024-10-24 22:10:00|38088|38073|38093|38078|38100.5|38085.5|38080.5|38065.5|7
1729808100000|2024-10-24 22:15:00|38095.5|38080.5|38098|38083|38098|38083|38093|38078|0
1729808400000|2024-10-24 22:20:00|38090.5|38075.5|38088|38073|38098|38083|38088|38073|3
1729808700000|2024-10-24 22:25:00|38090.5|38075.5|38098|38083|38098|38083|38090.5|38075.5|4
1729809000000|2024-10-24 22:30:00|38100.5|38085.5|38093|38078|38100.5|38085.5|38093|38078|2
1729809300000|2024-10-24 22:35:00|38090.5|38075.5|38093|38078|38093|38078|38090.5|38075.5|0
1729809600000|2024-10-24 22:40:00|38090.5|38075.5|38093|38078|38093|38078|38090.5|38075.5|0
1729809900000|2024-10-24 22:45:00|38090.5|38075.5|38095.5|38080.5|38095.5|38080.5|38090.5|38075.5|0
1729810200000|2024-10-24 22:50:00|38093|38078|38090.5|38075.5|38093|38078|38090.5|38075.5|1
1729810500000|2024-10-24 22:55:00|38088|38073|38090.5|38075.5|38093|38078|38088|38073|1
1729810800000|2024-10-24 23:00:00|38093|38078|38053|38038|38093|38078|38048|38033|15
1729811100000|2024-10-24 23:05:00|38055.5|38040.5|38058|38043|38075.5|38060.5|38055.5|38040.5|4
1729811400000|2024-10-24 23:10:00|38055.5|38040.5|38065.5|38050.5|38065.5|38050.5|38055.5|38040.5|3
1729811700000|2024-10-24 23:15:00|38068|38053|38063|38048|38070.5|38055.5|38063|38048|1
1729812000000|2024-10-24 23:20:00|38060.5|38045.5|38078|38063|38078|38063|38060.5|38045.5|7
1729812300000|2024-10-24 23:25:00|38083|38068|38073|38058|38083|38068|38063|38048|22
1729812600000|2024-10-24 23:30:00|38070.5|38055.5|38049|38042|38070.5|38059.5|38026.5|38019.5|7301
1729812900000|2024-10-24 23:35:00|38044|38037|38064|38057|38076.5|38069.5|38041.5|38034.5|70
1729813200000|2024-10-24 23:40:00|38061.5|38054.5|38081.5|38074.5|38124|38117|38059|38052|164
1729813500000|2024-10-24 23:45:00|38079|38072|38041.5|38034.5|38079|38072|37999|37992|230
1729813800000|2024-10-24 23:50:00|38044|38037|38049|38042|38056.5|38049.5|38006.5|37999.5|114
1729814100000|2024-10-24 23:55:00|38051.5|38044.5|38021.5|38014.5|38051.5|38044.5|38006.5|37999.5|67
1729814400000|2024-10-25 00:00:00|38031.5|38024.5|37996.5|37989.5|38054|38047|37971.5|37964.5|340
1729814700000|2024-10-25 00:05:00|37994|37987|37911.5|37904.5|37994|37987|37904|37897|327
1729815000000|2024-10-25 00:10:00|37914|37907|37966.5|37959.5|37979|37972|37899|37892|176
1729815300000|2024-10-25 00:15:00|37964|37957|37929|37922|37971.5|37964.5|37909|37902|173
1729815600000|2024-10-25 00:20:00|37926.5|37919.5|37876.5|37869.5|37931.5|37924.5|37846.5|37839.5|200
1729815900000|2024-10-25 00:25:00|37879|37872|37829|37822|37881.5|37874.5|37826.5|37819.5|146
1729816200000|2024-10-25 00:30:00|37831.5|37824.5|37889|37882|37901.5|37894.5|37819|37812|136
1729816500000|2024-10-25 00:35:00|37891.5|37884.5|37864|37857|37916.5|37909.5|37854|37847|116
1729816800000|2024-10-25 00:40:00|37866.5|37859.5|37876.5|37869.5|37889|37882|37861.5|37854.5|67
1729817100000|2024-10-25 00:45:00|37879|37872|37891.5|37884.5|37909|37902|37871.5|37864.5|87
1729817400000|2024-10-25 00:50:00|37889|37882|37876.5|37869.5|37901.5|37894.5|37859|37852|117
1729817700000|2024-10-25 00:55:00|37879|37872|37851.5|37844.5|37879|37872|37849|37842|94
1729818000000|2024-10-25 01:00:00|37849|37842|37859|37852|37859|37852|37819|37812|141
1729818300000|2024-10-25 01:05:00|37861.5|37854.5|37896.5|37889.5|37899|37892|37854|37847|80
1729818600000|2024-10-25 01:10:00|37899|37892|37886.5|37879.5|37909|37902|37871.5|37864.5|89
1729818900000|2024-10-25 01:15:00|37889|37882|37924|37917|37929|37922|37856.5|37849.5|150
1729819200000|2024-10-25 01:20:00|37921.5|37914.5|37904|37897|37924|37917|37901.5|37894.5|77
1729819500000|2024-10-25 01:25:00|37906.5|37899.5|37896.5|37889.5|37914|37907|37886.5|37879.5|34
1729819800000|2024-10-25 01:30:00|37894|37887|37869|37862|37914|37907|37854|37847|98
1729820100000|2024-10-25 01:35:00|37866.5|37859.5|37841.5|37834.5|37891.5|37884.5|37829|37822|143
1729820400000|2024-10-25 01:40:00|37839|37832|37831.5|37824.5|37844|37837|37799|37792|173
1729820700000|2024-10-25 01:45:00|37834|37827|37821.5|37814.5|37851.5|37844.5|37814|37807|52
1729821000000|2024-10-25 01:50:00|37819|37812|37764|37757|37821.5|37814.5|37754|37747|160
1729821300000|2024-10-25 01:55:00|37761.5|37754.5|37789|37782|37801.5|37794.5|37756.5|37749.5|117
1729821600000|2024-10-25 02:00:00|37791.5|37784.5|37806.5|37799.5|37811.5|37804.5|37759|37752|119
1729821900000|2024-10-25 02:05:00|37804|37797|37774|37767|37806.5|37799.5|37771.5|37764.5|120
1729822200000|2024-10-25 02:10:00|37771.5|37764.5|37754|37747|37804|37797|37749|37742|124
1729822500000|2024-10-25 02:15:00|37756.5|37749.5|37761.5|37754.5|37801.5|37794.5|37749|37742|134
1729822800000|2024-10-25 02:20:00|37759|37752|37771.5|37764.5|37784|37777|37756.5|37749.5|64
1729823100000|2024-10-25 02:25:00|37774|37767|37784|37777|37794|37787|37759|37752|62
1729823400000|2024-10-25 02:30:00|37781.5|37774.5|37809|37802|37824|37817|37781.5|37774.5|112
1729823700000|2024-10-25 02:35:00|37806.5|37799.5|37796.5|37789.5|37814|37807|37794|37787|21
1729824000000|2024-10-25 02:40:00|37799|37792|37824|37817|37824|37817|37796.5|37789.5|25
1729824300000|2024-10-25 02:45:00|37821.5|37814.5|37831.5|37824.5|37846.5|37839.5|37814|37807|81
1729824600000|2024-10-25 02:50:00|37829|37822|37824|37817|37836.5|37829.5|37819|37812|30
1729824900000|2024-10-25 02:55:00|37826.5|37819.5|37851.5|37844.5|37859|37852|37824|37817|84
1729825200000|2024-10-25 03:00:00|37854|37847|37879|37872|37884|37877|37849|37842|130
1729825500000|2024-10-25 03:05:00|37876.5|37869.5|37861.5|37854.5|37879|37872|37851.5|37844.5|63
1729825800000|2024-10-25 03:10:00|37859|37852|37844|37837|37864|37857|37839|37832|20
1729826100000|2024-10-25 03:15:00|37846.5|37839.5|37834|37827|37846.5|37839.5|37824|37817|40
1729826400000|2024-10-25 03:20:00|37836.5|37829.5|37834|37827|37849|37842|37831.5|37824.5|22
1729826700000|2024-10-25 03:25:00|37839|37832|37849|37842|37854|37847|37836.5|37829.5|33
1729827000000|2024-10-25 03:30:00|37846.5|37839.5|37844|37837|37899|37892|37836.5|37829.5|147
1729827300000|2024-10-25 03:35:00|37846.5|37839.5|37834|37827|37854|37847|37809|37802|57
1729827600000|2024-10-25 03:40:00|37836.5|37829.5|37804|37797|37836.5|37829.5|37799|37792|41
1729827900000|2024-10-25 03:45:00|37801.5|37794.5|37779|37772|37816.5|37809.5|37766.5|37759.5|64
1729828200000|2024-10-25 03:50:00|37776.5|37769.5|37789|37782|37804|37797|37776.5|37769.5|71
1729828500000|2024-10-25 03:55:00|37791.5|37784.5|37776.5|37769.5|37801.5|37794.5|37754|37747|50
1729828800000|2024-10-25 04:00:00|37779|37772|37754|37747|37784|37777|37724|37717|152
1729829100000|2024-10-25 04:05:00|37751.5|37744.5|37734|37727|37756.5|37749.5|37724|37717|100
1729829400000|2024-10-25 04:10:00|37736.5|37729.5|37759|37752|37784|37777|37736.5|37729.5|132
1729829700000|2024-10-25 04:15:00|37761.5|37754.5|37781.5|37774.5|37799|37792|37759|37752|91
1729830000000|2024-10-25 04:20:00|37779|37772|37801.5|37794.5|37806.5|37799.5|37779|37772|112
1729830300000|2024-10-25 04:25:00|37804|37797|37816.5|37809.5|37824|37817|37804|37797|103
1729830600000|2024-10-25 04:30:00|37814|37807|37779|37772|37829|37822|37779|37772|120
1729830900000|2024-10-25 04:35:00|37774|37767|37791.5|37784.5|37801.5|37794.5|37756.5|37749.5|80
1729831200000|2024-10-25 04:40:00|37789|37782|37779|37772|37799|37792|37776.5|37769.5|62
1729831500000|2024-10-25 04:45:00|37781.5|37774.5|37796.5|37789.5|37809|37802|37779|37772|69
1729831800000|2024-10-25 04:50:00|37794|37787|37796.5|37789.5|37804|37797|37784|37777|57
1729832100000|2024-10-25 04:55:00|37799|37792|37826.5|37819.5|37829|37822|37794|37787|101
1729832400000|2024-10-25 05:00:00|37829|37822|37809|37802|37839|37832|37806.5|37799.5|113
1729832700000|2024-10-25 05:05:00|37806.5|37799.5|37794|37787|37819|37812|37784|37777|112
1729833000000|2024-10-25 05:10:00|37791.5|37784.5|37796.5|37789.5|37819|37812|37789|37782|111
1729833300000|2024-10-25 05:15:00|37799|37792|37804|37797|37814|37807|37784|37777|51
1729833600000|2024-10-25 05:20:00|37796.5|37789.5|37821.5|37814.5|37839|37832|37794|37787|85
1729833900000|2024-10-25 05:25:00|37819|37812|37851.5|37844.5|37869|37862|37819|37812|105
1729834200000|2024-10-25 05:30:00|37854|37847|37866.5|37859.5|37879|37872|37849|37842|132
1729834500000|2024-10-25 05:35:00|37869|37862|37869|37862|37874|37867|37851.5|37844.5|100
1729834800000|2024-10-25 05:40:00|37866.5|37859.5|37869|37862|37881.5|37874.5|37841.5|37834.5|149
1729835100000|2024-10-25 05:45:00|37871.5|37864.5|37874|37867|37876.5|37869.5|37851.5|37844.5|150
1729835400000|2024-10-25 05:50:00|37871.5|37864.5|37856.5|37849.5|37879|37872|37834|37827|250
1729835700000|2024-10-25 05:55:00|37854|37847|37906.5|37899.5|37924|37917|37854|37847|547
1729836000000|2024-10-25 06:00:00|37909|37902|37906.5|37899.5|37949|37942|37894|37887|1059
1729836300000|2024-10-25 06:05:00|37909|37902|37981.5|37974.5|37999|37992|37909|37902|317
1729836600000|2024-10-25 06:10:00|37979|37972|37999|37992|38006.5|37999.5|37979|37972|378
1729836900000|2024-10-25 06:15:00|37996.5|37989.5|37981.5|37974.5|38011.5|38004.5|37981.5|37974.5|208
1729837200000|2024-10-25 06:20:00|37984|37977|37999|37992|38004|37997|37984|37977|60
1729837500000|2024-10-25 06:25:00|37996.5|37989.5|38004|37997|38004|37997|37989|37982|23
1729837800000|2024-10-25 06:30:00|38001.5|37994.5|38004|37997|38009|38002|37996.5|37989.5|30
1729838100000|2024-10-25 06:35:00|37999|37992|37981.5|37974.5|38001.5|37994.5|37979|37972|18
1729838400000|2024-10-25 06:40:00|37984|37977|37971.5|37964.5|37989|37982|37969|37962|18
1729838700000|2024-10-25 06:45:00|37969|37962|37954|37947|37971.5|37964.5|37949|37942|40
1729839000000|2024-10-25 06:50:00|37951.5|37944.5|37946.5|37939.5|37964|37957|37929|37922|60
1729839300000|2024-10-25 06:55:00|37949|37942|37934|37927|37954|37947|37931.5|37924.5|47
1729839600000|2024-10-25 07:00:00|37939|37932|37986.5|37979.5|37986.5|37979.5|37934|37927|26
1729839900000|2024-10-25 07:05:00|37989|37982|38014|38007|38024|38017|37989|37982|91
1729840200000|2024-10-25 07:10:00|38011.5|38004.5|37974|37967|38021.5|38014.5|37974|37967|86
1729840500000|2024-10-25 07:15:00|37981.5|37974.5|37959|37952|37981.5|37974.5|37941.5|37934.5|63
1729840800000|2024-10-25 07:20:00|37964|37957|37956.5|37949.5|37989|37982|37949|37942|29
1729841100000|2024-10-25 07:25:00|37954|37947|37964|37957|37966.5|37959.5|37941.5|37934.5|48
1729841400000|2024-10-25 07:30:00|37959|37952|38014|38007|38016.5|38009.5|37941.5|37934.5|142
1729841700000|2024-10-25 07:35:00|38011.5|38004.5|38021.5|38014.5|38039|38032|37994|37987|52
1729842000000|2024-10-25 07:40:00|38024|38017|38034|38027|38039|38032|38016.5|38009.5|24
1729842300000|2024-10-25 07:45:00|38031.5|38024.5|38019|38012|38034|38027|38016.5|38009.5|20
1729842600000|2024-10-25 07:50:00|38021.5|38014.5|38086.5|38079.5|38089|38082|38019|38012|102
1729842900000|2024-10-25 07:55:00|38089|38082|38116.5|38109.5|38119|38112|38081.5|38074.5|48
1729843200000|2024-10-25 08:00:00|38111.5|38104.5|38134|38127|38146.5|38139.5|38106.5|38099.5|118
1729843500000|2024-10-25 08:05:00|38131.5|38124.5|38084|38077|38139|38132|38061.5|38054.5|119
1729843800000|2024-10-25 08:10:00|38086.5|38079.5|38086.5|38079.5|38096.5|38089.5|38061.5|38054.5|44
1729844100000|2024-10-25 08:15:00|38089|38082|38099|38092|38099|38092|38044|38037|49
1729844400000|2024-10-25 08:20:00|38101.5|38094.5|38121.5|38114.5|38129|38122|38096.5|38089.5|37
1729844700000|2024-10-25 08:25:00|38124|38117|38129|38122|38136.5|38129.5|38111.5|38104.5|88
1729845000000|2024-10-25 08:30:00|38131.5|38124.5|38136.5|38129.5|38136.5|38129.5|38109|38102|43
1729845300000|2024-10-25 08:35:00|38134|38127|38126.5|38119.5|38146.5|38139.5|38116.5|38109.5|45
1729845600000|2024-10-25 08:40:00|38129|38122|38131.5|38124.5|38141.5|38134.5|38119|38112|5
1729845900000|2024-10-25 08:45:00|38134|38127|38106.5|38099.5|38139|38132|38104|38097|31
1729846200000|2024-10-25 08:50:00|38109|38102|38089|38082|38116.5|38109.5|38086.5|38079.5|77
1729846500000|2024-10-25 08:55:00|38091.5|38084.5|38119|38112|38126.5|38119.5|38086.5|38079.5|52
1729846800000|2024-10-25 09:00:00|38116.5|38109.5|38136.5|38129.5|38141.5|38134.5|38114|38107|23
1729847100000|2024-10-25 09:05:00|38134|38127|38134|38127|38139|38132|38124|38117|25
1729847400000|2024-10-25 09:10:00|38131.5|38124.5|38169|38162|38176.5|38169.5|38126.5|38119.5|39
1729847700000|2024-10-25 09:15:00|38171.5|38164.5|38199|38192|38204|38197|38166.5|38159.5|123
1729848000000|2024-10-25 09:20:00|38201.5|38194.5|38211.5|38204.5|38214|38207|38186.5|38179.5|23
1729848300000|2024-10-25 09:25:00|38209|38202|38209|38202|38219|38212|38201.5|38194.5|32
1729848600000|2024-10-25 09:30:00|38211.5|38204.5|38184|38177|38219|38212|38184|38177|54
1729848900000|2024-10-25 09:35:00|38186.5|38179.5|38174|38167|38186.5|38179.5|38166.5|38159.5|32
1729849200000|2024-10-25 09:40:00|38176.5|38169.5|38174|38167|38181.5|38174.5|38164|38157|26
1729849500000|2024-10-25 09:45:00|38176.5|38169.5|38194|38187|38199|38192|38159|38152|30
1729849800000|2024-10-25 09:50:00|38199|38192|38176.5|38169.5|38206.5|38199.5|38176.5|38169.5|58
1729850100000|2024-10-25 09:55:00|38179|38172|38174|38167|38186.5|38179.5|38171.5|38164.5|50
1729850400000|2024-10-25 10:00:00|38171.5|38164.5|38184|38177|38189|38182|38169|38162|37
1729850700000|2024-10-25 10:05:00|38186.5|38179.5|38191.5|38184.5|38206.5|38199.5|38186.5|38179.5|18
1729851000000|2024-10-25 10:10:00|38194|38187|38179|38172|38199|38192|38179|38172|7
1729851300000|2024-10-25 10:15:00|38181.5|38174.5|38179|38172|38186.5|38179.5|38171.5|38164.5|19
1729851600000|2024-10-25 10:20:00|38176.5|38169.5|38169|38162|38181.5|38174.5|38169|38162|23
1729851900000|2024-10-25 10:25:00|38174|38167|38174|38167|38179|38172|38166.5|38159.5|9
1729852200000|2024-10-25 10:30:00|38176.5|38169.5|38174|38167|38189|38182|38169|38162|19
1729852500000|2024-10-25 10:35:00|38176.5|38169.5|38164|38157|38181.5|38174.5|38164|38157|34
1729852800000|2024-10-25 10:40:00|38166.5|38159.5|38149|38142|38176.5|38169.5|38146.5|38139.5|51
1729853100000|2024-10-25 10:45:00|38151.5|38144.5|38136.5|38129.5|38156.5|38149.5|38131.5|38124.5|63
1729853400000|2024-10-25 10:50:00|38134|38127|38124|38117|38144|38137|38119|38112|25
1729853700000|2024-10-25 10:55:00|38129|38122|38101.5|38094.5|38131.5|38124.5|38094|38087|48
1729854000000|2024-10-25 11:00:00|38099|38092|38089|38082|38109|38102|38084|38077|37
1729854300000|2024-10-25 11:05:00|38086.5|38079.5|38086.5|38079.5|38099|38092|38084|38077|73
1729854600000|2024-10-25 11:10:00|38089|38082|38064|38057|38089|38082|38064|38057|125
1729854900000|2024-10-25 11:15:00|38066.5|38059.5|38076.5|38069.5|38079|38072|38064|38057|32
1729855200000|2024-10-25 11:20:00|38079|38072|38104|38097|38106.5|38099.5|38069|38062|45
1729855500000|2024-10-25 11:25:00|38106.5|38099.5|38104|38097|38111.5|38104.5|38094|38087|28
1729855800000|2024-10-25 11:30:00|38101.5|38094.5|38104|38097|38106.5|38099.5|38091.5|38084.5|26
1729856100000|2024-10-25 11:35:00|38099|38092|38101.5|38094.5|38104|38097|38086.5|38079.5|34
1729856400000|2024-10-25 11:40:00|38099|38092|38109|38102|38114|38107|38091.5|38084.5|21
1729856700000|2024-10-25 11:45:00|38106.5|38099.5|38111.5|38104.5|38124|38117|38104|38097|24
1729857000000|2024-10-25 11:50:00|38114|38107|38124|38117|38126.5|38119.5|38106.5|38099.5|11
1729857300000|2024-10-25 11:55:00|38126.5|38119.5|38136.5|38129.5|38149|38142|38121.5|38114.5|44
1729857600000|2024-10-25 12:00:00|38134|38127|38186.5|38179.5|38186.5|38179.5|38134|38127|51
1729857900000|2024-10-25 12:05:00|38181.5|38174.5|38201.5|38194.5|38206.5|38199.5|38179|38172|59
1729858200000|2024-10-25 12:10:00|38199|38192|38191.5|38184.5|38201.5|38194.5|38181.5|38174.5|57
1729858500000|2024-10-25 12:15:00|38189|38182|38194|38187|38196.5|38189.5|38174|38167|51
1729858800000|2024-10-25 12:20:00|38191.5|38184.5|38221.5|38214.5|38229|38222|38184|38177|23
1729859100000|2024-10-25 12:25:00|38224|38217|38206.5|38199.5|38224|38217|38199|38192|18
1729859400000|2024-10-25 12:30:00|38209|38202|38224|38217|38239|38232|38204|38197|82
1729859700000|2024-10-25 12:35:00|38221.5|38214.5|38219|38212|38231.5|38224.5|38199|38192|14
1729860000000|2024-10-25 12:40:00|38221.5|38214.5|38199|38192|38221.5|38214.5|38181.5|38174.5|33
1729860300000|2024-10-25 12:45:00|38201.5|38194.5|38189|38182|38201.5|38194.5|38169|38162|20
1729860600000|2024-10-25 12:50:00|38186.5|38179.5|38199|38192|38206.5|38199.5|38174|38167|25
1729860900000|2024-10-25 12:55:00|38196.5|38189.5|38199|38192|38206.5|38199.5|38194|38187|25
1729861200000|2024-10-25 13:00:00|38201.5|38194.5|38184|38177|38211.5|38204.5|38184|38177|18
1729861500000|2024-10-25 13:05:00|38186.5|38179.5|38174|38167|38189|38182|38164|38157|30
1729861800000|2024-10-25 13:10:00|38171.5|38164.5|38194|38187|38201.5|38194.5|38171.5|38164.5|174
1729862100000|2024-10-25 13:15:00|38196.5|38189.5|38211.5|38204.5|38234|38227|38196.5|38189.5|191
1729862400000|2024-10-25 13:20:00|38214|38207|38214|38207|38234|38227|38209|38202|40
1729862700000|2024-10-25 13:25:00|38211.5|38204.5|38206.5|38199.5|38219|38212|38199|38192|32
1729863000000|2024-10-25 13:30:00|38209|38202|38221.5|38214.5|38279|38272|38209|38202|253
1729863300000|2024-10-25 13:35:00|38224|38217|38234|38227|38246.5|38239.5|38206.5|38199.5|91
1729863600000|2024-10-25 13:40:00|38231.5|38224.5|38224|38217|38239|38232|38209|38202|95
1729863900000|2024-10-25 13:45:00|38229|38222|38254|38247|38281.5|38274.5|38224|38217|155
1729864200000|2024-10-25 13:50:00|38256.5|38249.5|38259|38252|38274|38267|38239|38232|51
1729864500000|2024-10-25 13:55:00|38256.5|38249.5|38251.5|38244.5|38271.5|38264.5|38246.5|38239.5|68
1729864800000|2024-10-25 14:00:00|38256.5|38249.5|38281.5|38274.5|38309|38302|38254|38247|115
1729865100000|2024-10-25 14:05:00|38284|38277|38304|38297|38334|38327|38256.5|38249.5|162
1729865400000|2024-10-25 14:10:00|38301.5|38294.5|38314|38307|38336.5|38329.5|38286.5|38279.5|116
1729865700000|2024-10-25 14:15:00|38316.5|38309.5|38299|38292|38326.5|38319.5|38299|38292|123
1729866000000|2024-10-25 14:20:00|38296.5|38289.5|38314|38307|38334|38327|38284|38277|48
1729866300000|2024-10-25 14:25:00|38316.5|38309.5|38334|38327|38344|38337|38306.5|38299.5|119
1729866600000|2024-10-25 14:30:00|38329|38322|38336.5|38329.5|38346.5|38339.5|38311.5|38304.5|73
1729866900000|2024-10-25 14:35:00|38339|38332|38344|38337|38369|38362|38324|38317|186
1729867200000|2024-10-25 14:40:00|38346.5|38339.5|38311.5|38304.5|38359|38352|38299|38292|34
1729867500000|2024-10-25 14:45:00|38309|38302|38266.5|38259.5|38321.5|38314.5|38244|38237|140
1729867800000|2024-10-25 14:50:00|38264|38257|38299|38292|38304|38297|38259|38252|42
1729868100000|2024-10-25 14:55:00|38296.5|38289.5|38299|38292|38306.5|38299.5|38279|38272|17
1729868400000|2024-10-25 15:00:00|38304|38297|38274|38267|38316.5|38309.5|38274|38267|24
1729868700000|2024-10-25 15:05:00|38276.5|38269.5|38271.5|38264.5|38294|38287|38259|38252|36
1729869000000|2024-10-25 15:10:00|38274|38267|38246.5|38239.5|38279|38272|38241.5|38234.5|45
1729869300000|2024-10-25 15:15:00|38244|38237|38244|38237|38254|38247|38229|38222|63
1729869600000|2024-10-25 15:20:00|38241.5|38234.5|38206.5|38199.5|38244|38237|38206.5|38199.5|71
1729869900000|2024-10-25 15:25:00|38204|38197|38154|38147|38214|38207|38146.5|38139.5|198
1729870200000|2024-10-25 15:30:00|38156.5|38149.5|38184|38177|38189|38182|38154|38147|93
1729870500000|2024-10-25 15:35:00|38181.5|38174.5|38151.5|38144.5|38184|38177|38146.5|38139.5|75
1729870800000|2024-10-25 15:40:00|38149|38142|38159|38152|38161.5|38154.5|38134|38127|83
1729871100000|2024-10-25 15:45:00|38161.5|38154.5|38191.5|38184.5|38209|38202|38159|38152|37
1729871400000|2024-10-25 15:50:00|38189|38182|38144|38137|38194|38187|38139|38132|28
1729871700000|2024-10-25 15:55:00|38141.5|38134.5|38156.5|38149.5|38161.5|38154.5|38129|38122|31
1729872000000|2024-10-25 16:00:00|38154|38147|38129|38122|38161.5|38154.5|38129|38122|40
1729872300000|2024-10-25 16:05:00|38121.5|38114.5|38149|38142|38154|38147|38116.5|38109.5|61
1729872600000|2024-10-25 16:10:00|38154|38147|38159|38152|38159|38152|38144|38137|61
1729872900000|2024-10-25 16:15:00|38156.5|38149.5|38174|38167|38186.5|38179.5|38149|38142|44
1729873200000|2024-10-25 16:20:00|38171.5|38164.5|38201.5|38194.5|38209|38202|38169|38162|43
1729873500000|2024-10-25 16:25:00|38199|38192|38219|38212|38224|38217|38194|38187|75
1729873800000|2024-10-25 16:30:00|38221.5|38214.5|38206.5|38199.5|38226.5|38219.5|38191.5|38184.5|14
1729874100000|2024-10-25 16:35:00|38204|38197|38199|38192|38219|38212|38199|38192|9
1729874400000|2024-10-25 16:40:00|38196.5|38189.5|38204|38197|38209|38202|38179|38172|51
1729874700000|2024-10-25 16:45:00|38206.5|38199.5|38189|38182|38206.5|38199.5|38186.5|38179.5|61
1729875000000|2024-10-25 16:50:00|38191.5|38184.5|38199|38192|38201.5|38194.5|38184|38177|38
1729875300000|2024-10-25 16:55:00|38194|38187|38191.5|38184.5|38199|38192|38184|38177|44
1729875600000|2024-10-25 17:00:00|38189|38182|38191.5|38184.5|38194|38187|38169|38162|65
1729875900000|2024-10-25 17:05:00|38194|38187|38179|38172|38196.5|38189.5|38174|38167|23
1729876200000|2024-10-25 17:10:00|38181.5|38174.5|38134|38127|38181.5|38174.5|38126.5|38119.5|78
1729876500000|2024-10-25 17:15:00|38136.5|38129.5|38111.5|38104.5|38136.5|38129.5|38106.5|38099.5|52
1729876800000|2024-10-25 17:20:00|38109|38102|38094|38087|38114|38107|38049|38042|145
1729877100000|2024-10-25 17:25:00|38086.5|38079.5|38074|38067|38099|38092|38074|38067|48
1729877400000|2024-10-25 17:30:00|38071.5|38064.5|38041.5|38034.5|38089|38082|38039|38032|71
1729877700000|2024-10-25 17:35:00|38039|38032|38026.5|38019.5|38054|38047|38024|38017|35
1729878000000|2024-10-25 17:40:00|38029|38022|37969|37962|38031.5|38024.5|37969|37962|216
1729878300000|2024-10-25 17:45:00|37966.5|37959.5|38049|38042|38051.5|38044.5|37966.5|37959.5|104
1729878600000|2024-10-25 17:50:00|38051.5|38044.5|38044|38037|38064|38057|38034|38027|31
1729878900000|2024-10-25 17:55:00|38046.5|38039.5|38014|38007|38046.5|38039.5|38011.5|38004.5|60
1729879200000|2024-10-25 18:00:00|38019|38012|38026.5|38019.5|38039|38032|37981.5|37974.5|134
1729879500000|2024-10-25 18:05:00|38024|38017|37976.5|37969.5|38024|38017|37969|37962|106
1729879800000|2024-10-25 18:10:00|37974|37967|38019|38012|38024|38017|37964|37957|149
1729880100000|2024-10-25 18:15:00|38016.5|38009.5|38041.5|38034.5|38049|38042|38011.5|38004.5|62
1729880400000|2024-10-25 18:20:00|38044|38037|38021.5|38014.5|38051.5|38044.5|38009|38002|53
1729880700000|2024-10-25 18:25:00|38019|38012|38084|38077|38099|38092|38016.5|38009.5|88
1729881000000|2024-10-25 18:30:00|38079|38072|38061.5|38054.5|38086.5|38079.5|38044|38037|72
1729881300000|2024-10-25 18:35:00|38064|38057|38064|38057|38086.5|38079.5|38051.5|38044.5|79
1729881600000|2024-10-25 18:40:00|38061.5|38054.5|38039|38032|38064|38057|38021.5|38014.5|163
1729881900000|2024-10-25 18:45:00|38036.5|38029.5|38079|38072|38084|38077|38036.5|38029.5|59
1729882200000|2024-10-25 18:50:00|38076.5|38069.5|38051.5|38044.5|38079|38072|38036.5|38029.5|41
1729882500000|2024-10-25 18:55:00|38054|38047|38056.5|38049.5|38064|38057|38029|38022|40
1729882800000|2024-10-25 19:00:00|38054|38047|38059|38052|38071.5|38064.5|38034|38027|25
1729883100000|2024-10-25 19:05:00|38056.5|38049.5|38076.5|38069.5|38094|38087|38051.5|38044.5|56
1729883400000|2024-10-25 19:10:00|38074|38067|38054|38047|38094|38087|38036.5|38029.5|31
1729883700000|2024-10-25 19:15:00|38056.5|38049.5|38064|38057|38084|38077|38054|38047|19
1729884000000|2024-10-25 19:20:00|38061.5|38054.5|38039|38032|38084|38077|38031.5|38024.5|36
1729884300000|2024-10-25 19:25:00|38036.5|38029.5|38054|38047|38056.5|38049.5|38034|38027|12
1729884600000|2024-10-25 19:30:00|38051.5|38044.5|38054|38047|38074|38067|38044|38037|97
1729884900000|2024-10-25 19:35:00|38059|38052|38064|38057|38079|38072|38049|38042|30
1729885200000|2024-10-25 19:40:00|38061.5|38054.5|38076.5|38069.5|38079|38072|38059|38052|51
1729885500000|2024-10-25 19:45:00|38079|38072|38101.5|38094.5|38104|38097|38074|38067|56
1729885800000|2024-10-25 19:50:00|38099|38092|38099|38092|38106.5|38099.5|38064|38057|105
1729886100000|2024-10-25 19:55:00|38094|38087|38086.5|38079.5|38094|38087|38054|38047|285
1729886400000|2024-10-25 20:00:00|38089|38082|38086.5|38079.5|38099|38092|38079|38072|85
1729886700000|2024-10-25 20:05:00|38084|38077|38091.5|38084.5|38106.5|38099.5|38079|38072|89
1729887000000|2024-10-25 20:10:00|38089|38082|38086.5|38079.5|38089|38082|38071.5|38064.5|24
1729887300000|2024-10-25 20:15:00|38089|38082|38096.5|38089.5|38099|38092|38086.5|38079.5|15
1729887600000|2024-10-25 20:20:00|38094|38087|38086.5|38079.5|38094|38087|38079|38072|22
1729887900000|2024-10-25 20:25:00|38084|38077|38079|38072|38091.5|38084.5|38079|38072|15
1729888200000|2024-10-25 20:30:00|38076.5|38069.5|38089|38082|38091.5|38084.5|38074|38067|3
1729888500000|2024-10-25 20:35:00|38086.5|38079.5|38066.5|38059.5|38089|38082|38056.5|38049.5|25
1729888800000|2024-10-25 20:40:00|38069|38062|38071.5|38064.5|38081.5|38074.5|38061.5|38054.5|91
1729889100000|2024-10-25 20:45:00|38076.5|38069.5|38061.5|38054.5|38081.5|38074.5|38059|38052|23
1729889400000|2024-10-25 20:50:00|38059|38052|38044|38037|38074|38067|38039|38032|41
1729889700000|2024-10-25 20:55:00|38041.5|38034.5|38060.5|38045.5|38078|38063|38034|38027|52
1730066400000|2024-10-27 22:00:00|37360.5|37345.5|37563|37548|37590.5|37575.5|37360.5|37345.5|227
1730066700000|2024-10-27 22:05:00|37553|37538|37478|37463|37553|37538|37453|37438|123
1730067000000|2024-10-27 22:10:00|37475.5|37460.5|37488|37473|37510.5|37495.5|37445.5|37430.5|43
1730067300000|2024-10-27 22:15:00|37490.5|37475.5|37508|37493|37513|37498|37483|37468|133
1730067600000|2024-10-27 22:20:00|37520.5|37505.5|37635.5|37620.5|37653|37638|37518|37503|196
1730067900000|2024-10-27 22:25:00|37638|37623|37663|37648|37668|37653|37628|37613|149
1730068200000|2024-10-27 22:30:00|37660.5|37645.5|37628|37613|37665.5|37650.5|37610.5|37595.5|44
1730068500000|2024-10-27 22:35:00|37625.5|37610.5|37595.5|37580.5|37630.5|37615.5|37578|37563|27
1730068800000|2024-10-27 22:40:00|37598|37583|37560.5|37545.5|37608|37593|37560.5|37545.5|18
1730069100000|2024-10-27 22:45:00|37563|37548|37540.5|37525.5|37573|37558|37528|37513|35
1730069400000|2024-10-27 22:50:00|37538|37523|37548|37533|37550.5|37535.5|37528|37513|18
1730069700000|2024-10-27 22:55:00|37550.5|37535.5|37553|37538|37553|37538|37535.5|37520.5|24
1730070000000|2024-10-27 23:00:00|37550.5|37535.5|37540.5|37525.5|37570.5|37555.5|37528|37513|60
1730070300000|2024-10-27 23:05:00|37543|37528|37513.3|37498.3|37545.5|37530.5|37513.3|37498.3|83
1730070600000|2024-10-27 23:10:00|37520.8|37505.8|37528.3|37513.3|37528.3|37513.3|37518.3|37503.3|25
1730070900000|2024-10-27 23:15:00|37530.8|37515.8|37525.8|37510.8|37550.8|37535.8|37520.8|37505.8|38
1730071200000|2024-10-27 23:20:00|37528.3|37513.3|37535.8|37520.8|37555.8|37540.8|37525.8|37510.8|63
1730071500000|2024-10-27 23:25:00|37538.3|37523.3|37478.3|37463.3|37538.3|37523.3|37478.3|37463.3|117
1730071800000|2024-10-27 23:30:00|37480.8|37465.8|37561.8|37554.8|37578|37562.3|37418.3|37403.3|6141
1730072100000|2024-10-27 23:35:00|37559.3|37552.3|37551.8|37544.8|37579.3|37572.3|37531.8|37524.8|323
1730072400000|2024-10-27 23:40:00|37549.3|37542.3|37541.8|37534.8|37554.3|37547.3|37514.3|37507.3|317
1730072700000|2024-10-27 23:45:00|37544.3|37537.3|37646.8|37639.8|37719.3|37712.3|37524.3|37517.3|541
1730073000000|2024-10-27 23:50:00|37644.3|37637.3|37691.8|37684.8|37789.3|37782.3|37621.8|37614.8|405
1730073300000|2024-10-27 23:55:00|37694.3|37687.3|37796.8|37789.8|37819.3|37812.3|37694.3|37687.3|199
1730073600000|2024-10-28 00:00:00|37799.3|37792.3|38031.8|38024.8|38091.8|38084.8|37744.3|37737.3|856
1730073900000|2024-10-28 00:05:00|38029.3|38022.3|38289.3|38282.3|38376.8|38369.8|37936.8|37929.8|1188
1730074200000|2024-10-28 00:10:00|38291.8|38284.8|38481.8|38474.8|38529.3|38522.3|38261.8|38254.8|1065
1730074500000|2024-10-28 00:15:00|38471.8|38464.8|38571.8|38564.8|38641.8|38634.8|38461.8|38454.8|1036
1730074800000|2024-10-28 00:20:00|38569.3|38562.3|38664.3|38657.3|38684.3|38677.3|38546.8|38539.8|744
1730075100000|2024-10-28 00:25:00|38659.3|38652.3|38576.8|38569.8|38671.8|38664.8|38549.3|38542.3|499
1730075400000|2024-10-28 00:30:00|38579.3|38572.3|38574.3|38567.3|38664.3|38657.3|38556.8|38549.8|515
1730075700000|2024-10-28 00:35:00|38571.8|38564.8|38511.8|38504.8|38576.8|38569.8|38464.3|38457.3|524
1730076000000|2024-10-28 00:40:00|38509.3|38502.3|38424.3|38417.3|38511.8|38504.8|38399.3|38392.3|377
1730076300000|2024-10-28 00:45:00|38421.8|38414.8|38451.8|38444.8|38484.3|38477.3|38361.8|38354.8|569
1730076600000|2024-10-28 00:50:00|38449.3|38442.3|38516.8|38509.8|38529.3|38522.3|38429.3|38422.3|359
1730076900000|2024-10-28 00:55:00|38519.3|38512.3|38506.8|38499.8|38546.8|38539.8|38489.3|38482.3|142
1730077200000|2024-10-28 01:00:00|38501.8|38494.8|38536.8|38529.8|38596.8|38589.8|38451.8|38444.8|627
1730077500000|2024-10-28 01:05:00|38539.3|38532.3|38579.3|38572.3|38606.8|38599.8|38536.8|38529.8|182
1730077800000|2024-10-28 01:10:00|38581.8|38574.8|38551.8|38544.8|38586.8|38579.8|38536.8|38529.8|150
1730078100000|2024-10-28 01:15:00|38554.3|38547.3|38504.3|38497.3|38556.8|38549.8|38474.3|38467.3|163
1730078400000|2024-10-28 01:20:00|38506.8|38499.8|38531.8|38524.8|38549.3|38542.3|38474.3|38467.3|99
1730078700000|2024-10-28 01:25:00|38529.3|38522.3|38556.8|38549.8|38579.3|38572.3|38526.8|38519.8|106
1730079000000|2024-10-28 01:30:00|38559.3|38552.3|38589.3|38582.3|38611.8|38604.8|38559.3|38552.3|249
1730079300000|2024-10-28 01:35:00|38586.8|38579.8|38611.8|38604.8|38619.3|38612.3|38569.3|38562.3|187
1730079600000|2024-10-28 01:40:00|38614.3|38607.3|38609.3|38602.3|38616.8|38609.8|38581.8|38574.8|173
1730079900000|2024-10-28 01:45:00|38611.8|38604.8|38591.8|38584.8|38614.3|38607.3|38581.8|38574.8|193
1730080200000|2024-10-28 01:50:00|38589.3|38582.3|38551.8|38544.8|38601.8|38594.8|38536.8|38529.8|195
1730080500000|2024-10-28 01:55:00|38549.3|38542.3|38561.8|38554.8|38561.8|38554.8|38536.8|38529.8|138
1730080800000|2024-10-28 02:00:00|38564.3|38557.3|38499.3|38492.3|38564.3|38557.3|38474.3|38467.3|305
1730081100000|2024-10-28 02:05:00|38496.8|38489.8|38476.8|38469.8|38504.3|38497.3|38444.3|38437.3|246
1730081400000|2024-10-28 02:10:00|38479.3|38472.3|38504.3|38497.3|38506.8|38499.8|38454.3|38447.3|246
1730081700000|2024-10-28 02:15:00|38506.8|38499.8|38509.3|38502.3|38529.3|38522.3|38501.8|38494.8|109
1730082000000|2024-10-28 02:20:00|38511.8|38504.8|38496.8|38489.8|38534.3|38527.3|38489.3|38482.3|57
1730082300000|2024-10-28 02:25:00|38494.3|38487.3|38471.8|38464.8|38506.8|38499.8|38471.8|38464.8|86
1730082600000|2024-10-28 02:30:00|38474.3|38467.3|38544.3|38537.3|38546.8|38539.8|38429.3|38422.3|131
1730082900000|2024-10-28 02:35:00|38539.3|38532.3|38564.3|38557.3|38569.3|38562.3|38526.8|38519.8|86
1730083200000|2024-10-28 02:40:00|38561.8|38554.8|38569.3|38562.3|38579.3|38572.3|38559.3|38552.3|69
1730083500000|2024-10-28 02:45:00|38566.8|38559.8|38584.3|38577.3|38589.3|38582.3|38561.8|38554.8|117
1730083800000|2024-10-28 02:50:00|38581.8|38574.8|38576.8|38569.8|38589.3|38582.3|38569.3|38562.3|58
1730084100000|2024-10-28 02:55:00|38574.3|38567.3|38574.3|38567.3|38579.3|38572.3|38559.3|38552.3|61
1730084400000|2024-10-28 03:00:00|38571.8|38564.8|38596.8|38589.8|38619.3|38612.3|38569.3|38562.3|200
1730084700000|2024-10-28 03:05:00|38599.3|38592.3|38581.8|38574.8|38601.8|38594.8|38571.8|38564.8|60
1730085000000|2024-10-28 03:10:00|38579.3|38572.3|38569.3|38562.3|38579.3|38572.3|38559.3|38552.3|74
1730085300000|2024-10-28 03:15:00|38571.8|38564.8|38571.8|38564.8|38576.8|38569.8|38559.3|38552.3|43
1730085600000|2024-10-28 03:20:00|38569.3|38562.3|38576.8|38569.8|38584.3|38577.3|38569.3|38562.3|35
1730085900000|2024-10-28 03:25:00|38579.3|38572.3|38561.8|38554.8|38579.3|38572.3|38556.8|38549.8|115
1730086200000|2024-10-28 03:30:00|38564.3|38557.3|38579.3|38572.3|38594.3|38587.3|38536.8|38529.8|174
1730086500000|2024-10-28 03:35:00|38576.8|38569.8|38511.8|38504.8|38579.3|38572.3|38486.8|38479.8|242
1730086800000|2024-10-28 03:40:00|38514.3|38507.3|38501.8|38494.8|38524.3|38517.3|38476.8|38469.8|136
1730087100000|2024-10-28 03:45:00|38499.3|38492.3|38476.8|38469.8|38506.8|38499.8|38464.3|38457.3|95
1730087400000|2024-10-28 03:50:00|38479.3|38472.3|38509.3|38502.3|38521.8|38514.8|38479.3|38472.3|88
1730087700000|2024-10-28 03:55:00|38506.8|38499.8|38526.8|38519.8|38531.8|38524.8|38494.3|38487.3|73
1730088000000|2024-10-28 04:00:00|38524.3|38517.3|38559.3|38552.3|38561.8|38554.8|38504.3|38497.3|129
1730088300000|2024-10-28 04:05:00|38556.8|38549.8|38576.8|38569.8|38594.3|38587.3|38531.8|38524.8|211
1730088600000|2024-10-28 04:10:00|38579.3|38572.3|38589.3|38582.3|38601.8|38594.8|38566.8|38559.8|174
1730088900000|2024-10-28 04:15:00|38586.8|38579.8|38591.8|38584.8|38596.8|38589.8|38576.8|38569.8|117
1730089200000|2024-10-28 04:20:00|38596.8|38589.8|38631.8|38624.8|38636.8|38629.8|38591.8|38584.8|194
1730089500000|2024-10-28 04:25:00|38629.3|38622.3|38591.8|38584.8|38631.8|38624.8|38579.3|38572.3|84
1730089800000|2024-10-28 04:30:00|38589.3|38582.3|38604.3|38597.3|38621.8|38614.8|38581.8|38574.8|83
1730090100000|2024-10-28 04:35:00|38601.8|38594.8|38621.8|38614.8|38639.3|38632.3|38601.8|38594.8|106
1730090400000|2024-10-28 04:40:00|38619.3|38612.3|38654.3|38647.3|38661.8|38654.8|38609.3|38602.3|135
1730090700000|2024-10-28 04:45:00|38651.8|38644.8|38694.3|38687.3|38716.8|38709.8|38649.3|38642.3|214
1730091000000|2024-10-28 04:50:00|38691.8|38684.8|38676.8|38669.8|38709.3|38702.3|38674.3|38667.3|66
1730091300000|2024-10-28 04:55:00|38679.3|38672.3|38709.3|38702.3|38724.3|38717.3|38679.3|38672.3|97
1730091600000|2024-10-28 05:00:00|38706.8|38699.8|38759.3|38752.3|38769.3|38762.3|38706.8|38699.8|167
1730091900000|2024-10-28 05:05:00|38756.8|38749.8|38691.8|38684.8|38756.8|38749.8|38689.3|38682.3|201
1730092200000|2024-10-28 05:10:00|38689.3|38682.3|38669.3|38662.3|38691.8|38684.8|38641.8|38634.8|118
1730092500000|2024-10-28 05:15:00|38666.8|38659.8|38686.8|38679.8|38694.3|38687.3|38661.8|38654.8|86
1730092800000|2024-10-28 05:20:00|38684.3|38677.3|38656.8|38649.8|38701.8|38694.8|38651.8|38644.8|34
1730093100000|2024-10-28 05:25:00|38659.3|38652.3|38674.3|38667.3|38681.8|38674.8|38649.3|38642.3|62
1730093400000|2024-10-28 05:30:00|38671.8|38664.8|38654.3|38647.3|38684.3|38677.3|38646.8|38639.8|100
1730093700000|2024-10-28 05:35:00|38656.8|38649.8|38629.3|38622.3|38656.8|38649.8|38624.3|38617.3|193
1730094000000|2024-10-28 05:40:00|38631.8|38624.8|38649.3|38642.3|38654.3|38647.3|38599.3|38592.3|143
1730094300000|2024-10-28 05:45:00|38646.8|38639.8|38631.8|38624.8|38666.8|38659.8|38614.3|38607.3|221
1730094600000|2024-10-28 05:50:00|38636.8|38629.8|38646.8|38639.8|38654.3|38647.3|38609.3|38602.3|239
1730094900000|2024-10-28 05:55:00|38644.3|38637.3|38666.8|38659.8|38684.3|38677.3|38641.8|38634.8|513
1730095200000|2024-10-28 06:00:00|38649.3|38642.3|38619.3|38612.3|38669.3|38662.3|38599.3|38592.3|1401
1730095500000|2024-10-28 06:05:00|38616.8|38609.8|38604.3|38597.3|38656.8|38649.8|38581.8|38574.8|582
1730095800000|2024-10-28 06:10:00|38601.8|38594.8|38649.3|38642.3|38701.8|38694.8|38591.8|38584.8|692
1730096100000|2024-10-28 06:15:00|38646.8|38639.8|38651.8|38644.8|38659.3|38652.3|38634.3|38627.3|275
1730096400000|2024-10-28 06:20:00|38649.3|38642.3|38624.3|38617.3|38649.3|38642.3|38601.8|38594.8|134
1730096700000|2024-10-28 06:25:00|38629.3|38622.3|38601.8|38594.8|38631.8|38624.8|38596.8|38589.8|59
1730097000000|2024-10-28 06:30:00|38596.8|38589.8|38611.8|38604.8|38619.3|38612.3|38589.3|38582.3|74
1730097300000|2024-10-28 06:35:00|38614.3|38607.3|38626.8|38619.8|38626.8|38619.8|38606.8|38599.8|15
1730097600000|2024-10-28 06:40:00|38629.3|38622.3|38634.3|38627.3|38636.8|38629.8|38626.8|38619.8|7
1730097900000|2024-10-28 06:45:00|38631.8|38624.8|38634.3|38627.3|38646.8|38639.8|38611.8|38604.8|35
1730098200000|2024-10-28 06:50:00|38636.8|38629.8|38634.3|38627.3|38636.8|38629.8|38631.8|38624.8|1
1730098500000|2024-10-28 06:55:00|38631.8|38624.8|38624.3|38617.3|38639.3|38632.3|38621.8|38614.8|19
1730098800000|2024-10-28 07:00:00|38629.3|38622.3|38661.8|38654.8|38671.8|38664.8|38616.8|38609.8|6
1730099100000|2024-10-28 07:05:00|38664.3|38657.3|38671.8|38664.8|38676.8|38669.8|38651.8|38644.8|6
1730099400000|2024-10-28 07:10:00|38674.3|38667.3|38681.8|38674.8|38691.8|38684.8|38671.8|38664.8|17
1730099700000|2024-10-28 07:15:00|38684.3|38677.3|38681.8|38674.8|38699.3|38692.3|38679.3|38672.3|21
1730100000000|2024-10-28 07:20:00|38684.3|38677.3|38686.8|38679.8|38696.8|38689.8|38671.8|38664.8|20
1730100300000|2024-10-28 07:25:00|38684.3|38677.3|38671.8|38664.8|38684.3|38677.3|38661.8|38654.8|37
1730100600000|2024-10-28 07:30:00|38674.3|38667.3|38691.8|38684.8|38711.8|38704.8|38674.3|38667.3|104
1730100900000|2024-10-28 07:35:00|38689.3|38682.3|38636.8|38629.8|38691.8|38684.8|38629.3|38622.3|23
1730101200000|2024-10-28 07:40:00|38634.3|38627.3|38629.3|38622.3|38639.3|38632.3|38616.8|38609.8|37
1730101500000|2024-10-28 07:45:00|38626.8|38619.8|38646.8|38639.8|38656.8|38649.8|38624.3|38617.3|19
1730101800000|2024-10-28 07:50:00|38644.3|38637.3|38649.3|38642.3|38649.3|38642.3|38631.8|38624.8|18
1730102100000|2024-10-28 07:55:00|38651.8|38644.8|38684.3|38677.3|38706.8|38699.8|38646.8|38639.8|38
1730102400000|2024-10-28 08:00:00|38691.8|38684.8|38696.8|38689.8|38751.8|38744.8|38681.8|38674.8|218
1730102700000|2024-10-28 08:05:00|38689.3|38682.3|38606.8|38599.8|38689.3|38682.3|38566.8|38559.8|230
1730103000000|2024-10-28 08:10:00|38604.3|38597.3|38611.8|38604.8|38634.3|38627.3|38591.8|38584.8|154
1730103300000|2024-10-28 08:15:00|38614.3|38607.3|38656.8|38649.8|38669.3|38662.3|38606.8|38599.8|65
1730103600000|2024-10-28 08:20:00|38654.3|38647.3|38606.8|38599.8|38659.3|38652.3|38596.8|38589.8|70
1730103900000|2024-10-28 08:25:00|38609.3|38602.3|38641.8|38634.8|38654.3|38647.3|38591.8|38584.8|65
1730104200000|2024-10-28 08:30:00|38644.3|38637.3|38621.8|38614.8|38654.3|38647.3|38614.3|38607.3|48
1730104500000|2024-10-28 08:35:00|38619.3|38612.3|38644.3|38637.3|38666.8|38659.8|38604.3|38597.3|138
1730104800000|2024-10-28 08:40:00|38646.8|38639.8|38619.3|38612.3|38649.3|38642.3|38609.3|38602.3|28
1730105100000|2024-10-28 08:45:00|38621.8|38614.8|38596.8|38589.8|38624.3|38617.3|38586.8|38579.8|50
1730105400000|2024-10-28 08:50:00|38599.3|38592.3|38589.3|38582.3|38609.3|38602.3|38576.8|38569.8|31
1730105700000|2024-10-28 08:55:00|38591.8|38584.8|38594.3|38587.3|38616.8|38609.8|38589.3|38582.3|25
1730106000000|2024-10-28 09:00:00|38596.8|38589.8|38579.3|38572.3|38596.8|38589.8|38569.3|38562.3|62
1730106300000|2024-10-28 09:05:00|38581.8|38574.8|38544.3|38537.3|38581.8|38574.8|38521.8|38514.8|111
1730106600000|2024-10-28 09:10:00|38546.8|38539.8|38519.3|38512.3|38564.3|38557.3|38514.3|38507.3|187
1730106900000|2024-10-28 09:15:00|38521.8|38514.8|38499.3|38492.3|38531.8|38524.8|38476.8|38469.8|73
1730107200000|2024-10-28 09:20:00|38494.3|38487.3|38454.3|38447.3|38501.8|38494.8|38451.8|38444.8|74
1730107500000|2024-10-28 09:25:00|38456.8|38449.8|38461.8|38454.8|38486.8|38479.8|38451.8|38444.8|71
1730107800000|2024-10-28 09:30:00|38459.3|38452.3|38441.8|38434.8|38461.8|38454.8|38399.3|38392.3|127
1730108100000|2024-10-28 09:35:00|38439.3|38432.3|38454.3|38447.3|38456.8|38449.8|38426.8|38419.8|70
1730108400000|2024-10-28 09:40:00|38451.8|38444.8|38469.3|38462.3|38481.8|38474.8|38449.3|38442.3|39
1730108700000|2024-10-28 09:45:00|38464.3|38457.3|38441.8|38434.8|38474.3|38467.3|38426.8|38419.8|42
1730109000000|2024-10-28 09:50:00|38439.3|38432.3|38416.8|38409.8|38454.3|38447.3|38409.3|38402.3|34
1730109300000|2024-10-28 09:55:00|38414.3|38407.3|38461.8|38454.8|38464.3|38457.3|38411.8|38404.8|57
1730109600000|2024-10-28 10:00:00|38459.3|38452.3|38446.8|38439.8|38466.8|38459.8|38444.3|38437.3|28
1730109900000|2024-10-28 10:05:00|38449.3|38442.3|38419.3|38412.3|38449.3|38442.3|38406.8|38399.8|45
1730110200000|2024-10-28 10:10:00|38421.8|38414.8|38379.3|38372.3|38434.3|38427.3|38361.8|38354.8|94
1730110500000|2024-10-28 10:15:00|38376.8|38369.8|38359.3|38352.3|38396.8|38389.8|38349.3|38342.3|98
1730110800000|2024-10-28 10:20:00|38354.3|38347.3|38364.3|38357.3|38364.3|38357.3|38324.3|38317.3|112
1730111100000|2024-10-28 10:25:00|38361.8|38354.8|38369.3|38362.3|38389.3|38382.3|38351.8|38344.8|68
1730111400000|2024-10-28 10:30:00|38374.3|38367.3|38361.8|38354.8|38386.8|38379.8|38336.8|38329.8|56
1730111700000|2024-10-28 10:35:00|38359.3|38352.3|38344.3|38337.3|38364.3|38357.3|38324.3|38317.3|89
1730112000000|2024-10-28 10:40:00|38346.8|38339.8|38349.3|38342.3|38364.3|38357.3|38341.8|38334.8|37
1730112300000|2024-10-28 10:45:00|38351.8|38344.8|38369.3|38362.3|38379.3|38372.3|38326.8|38319.8|83
1730112600000|2024-10-28 10:50:00|38366.8|38359.8|38346.8|38339.8|38376.8|38369.8|38339.3|38332.3|105
1730112900000|2024-10-28 10:55:00|38349.3|38342.3|38304.3|38297.3|38354.3|38347.3|38296.8|38289.8|56
1730113200000|2024-10-28 11:00:00|38301.8|38294.8|38279.3|38272.3|38311.8|38304.8|38259.3|38252.3|175
1730113500000|2024-10-28 11:05:00|38276.8|38269.8|38306.8|38299.8|38321.8|38314.8|38274.3|38267.3|73
1730113800000|2024-10-28 11:10:00|38309.3|38302.3|38336.8|38329.8|38341.8|38334.8|38301.8|38294.8|61
1730114100000|2024-10-28 11:15:00|38334.3|38327.3|38374.3|38367.3|38376.8|38369.8|38334.3|38327.3|148
1730114400000|2024-10-28 11:20:00|38376.8|38369.8|38346.8|38339.8|38376.8|38369.8|38321.8|38314.8|135
1730114700000|2024-10-28 11:25:00|38344.3|38337.3|38364.3|38357.3|38369.3|38362.3|38331.8|38324.8|150
1730115000000|2024-10-28 11:30:00|38361.8|38354.8|38326.8|38319.8|38361.8|38354.8|38304.3|38297.3|67
1730115300000|2024-10-28 11:35:00|38329.3|38322.3|38339.3|38332.3|38341.8|38334.8|38314.3|38307.3|23
1730115600000|2024-10-28 11:40:00|38336.8|38329.8|38349.3|38342.3|38356.8|38349.8|38336.8|38329.8|9
1730115900000|2024-10-28 11:45:00|38346.8|38339.8|38351.8|38344.8|38354.3|38347.3|38334.3|38327.3|56
1730116200000|2024-10-28 11:50:00|38349.3|38342.3|38351.8|38344.8|38359.3|38352.3|38336.8|38329.8|77
1730116500000|2024-10-28 11:55:00|38349.3|38342.3|38346.8|38339.8|38356.8|38349.8|38331.8|38324.8|47
1730116800000|2024-10-28 12:00:00|38349.3|38342.3|38301.8|38294.8|38354.3|38347.3|38291.8|38284.8|117
1730117100000|2024-10-28 12:05:00|38299.3|38292.3|38311.8|38304.8|38319.3|38312.3|38271.8|38264.8|76
1730117400000|2024-10-28 12:10:00|38309.3|38302.3|38309.3|38302.3|38316.8|38309.8|38296.8|38289.8|24
1730117700000|2024-10-28 12:15:00|38306.8|38299.8|38274.3|38267.3|38311.8|38304.8|38271.8|38264.8|25
1730118000000|2024-10-28 12:20:00|38276.8|38269.8|38294.3|38287.3|38296.8|38289.8|38269.3|38262.3|53
1730118300000|2024-10-28 12:25:00|38296.8|38289.8|38309.3|38302.3|38326.8|38319.8|38289.3|38282.3|45
1730118600000|2024-10-28 12:30:00|38306.8|38299.8|38341.8|38334.8|38356.8|38349.8|38299.3|38292.3|76
1730118900000|2024-10-28 12:35:00|38344.3|38337.3|38374.3|38367.3|38376.8|38369.8|38339.3|38332.3|67
1730119200000|2024-10-28 12:40:00|38376.8|38369.8|38416.8|38409.8|38416.8|38409.8|38376.8|38369.8|111
1730119500000|2024-10-28 12:45:00|38414.3|38407.3|38411.8|38404.8|38424.3|38417.3|38394.3|38387.3|111
1730119800000|2024-10-28 12:50:00|38414.3|38407.3|38414.3|38407.3|38426.8|38419.8|38399.3|38392.3|78
1730120100000|2024-10-28 12:55:00|38416.8|38409.8|38424.3|38417.3|38429.3|38422.3|38411.8|38404.8|45
1730120400000|2024-10-28 13:00:00|38426.8|38419.8|38444.3|38437.3|38456.8|38449.8|38426.8|38419.8|154
1730120700000|2024-10-28 13:05:00|38446.8|38439.8|38446.8|38439.8|38456.8|38449.8|38434.3|38427.3|36
1730121000000|2024-10-28 13:10:00|38444.3|38437.3|38436.8|38429.8|38454.3|38447.3|38421.8|38414.8|39
1730121300000|2024-10-28 13:15:00|38434.3|38427.3|38449.3|38442.3|38471.8|38464.8|38434.3|38427.3|20
1730121600000|2024-10-28 13:20:00|38451.8|38444.8|38419.3|38412.3|38459.3|38452.3|38419.3|38412.3|16
1730121900000|2024-10-28 13:25:00|38416.8|38409.8|38426.8|38419.8|38446.8|38439.8|38391.8|38384.8|76
1730122200000|2024-10-28 13:30:00|38431.8|38424.8|38404.3|38397.3|38431.8|38424.8|38366.8|38359.8|247
1730122500000|2024-10-28 13:35:00|38401.8|38394.8|38466.8|38459.8|38466.8|38459.8|38394.3|38387.3|71
1730122800000|2024-10-28 13:40:00|38464.3|38457.3|38411.8|38404.8|38469.3|38462.3|38411.8|38404.8|66
1730123100000|2024-10-28 13:45:00|38414.3|38407.3|38409.3|38402.3|38429.3|38422.3|38386.8|38379.8|53
1730123400000|2024-10-28 13:50:00|38406.8|38399.8|38389.3|38382.3|38409.3|38402.3|38371.8|38364.8|72
1730123700000|2024-10-28 13:55:00|38386.8|38379.8|38419.3|38412.3|38421.8|38414.8|38384.3|38377.3|63
1730124000000|2024-10-28 14:00:00|38421.8|38414.8|38429.3|38422.3|38434.3|38427.3|38394.3|38387.3|43
1730124300000|2024-10-28 14:05:00|38434.3|38427.3|38484.3|38477.3|38489.3|38482.3|38419.3|38412.3|162
1730124600000|2024-10-28 14:10:00|38486.8|38479.8|38476.8|38469.8|38494.3|38487.3|38466.8|38459.8|77
1730124900000|2024-10-28 14:15:00|38479.3|38472.3|38451.8|38444.8|38484.3|38477.3|38439.3|38432.3|55
1730125200000|2024-10-28 14:20:00|38454.3|38447.3|38491.8|38484.8|38514.3|38507.3|38449.3|38442.3|116
1730125500000|2024-10-28 14:25:00|38489.3|38482.3|38509.3|38502.3|38534.3|38527.3|38486.8|38479.8|108
1730125800000|2024-10-28 14:30:00|38506.8|38499.8|38474.3|38467.3|38526.8|38519.8|38474.3|38467.3|107
1730126100000|2024-10-28 14:35:00|38476.8|38469.8|38496.8|38489.8|38504.3|38497.3|38456.8|38449.8|41
1730126400000|2024-10-28 14:40:00|38499.3|38492.3|38519.3|38512.3|38524.3|38517.3|38494.3|38487.3|53
1730126700000|2024-10-28 14:45:00|38521.8|38514.8|38544.3|38537.3|38556.8|38549.8|38509.3|38502.3|118
1730127000000|2024-10-28 14:50:00|38546.8|38539.8|38544.3|38537.3|38554.3|38547.3|38526.8|38519.8|57
1730127300000|2024-10-28 14:55:00|38546.8|38539.8|38529.3|38522.3|38549.3|38542.3|38514.3|38507.3|66
1730127600000|2024-10-28 15:00:00|38534.3|38527.3|38509.3|38502.3|38539.3|38532.3|38476.8|38469.8|104
1730127900000|2024-10-28 15:05:00|38511.8|38504.8|38536.8|38529.8|38544.3|38537.3|38504.3|38497.3|99
1730128200000|2024-10-28 15:10:00|38534.3|38527.3|38571.8|38564.8|38579.3|38572.3|38529.3|38522.3|142
1730128500000|2024-10-28 15:15:00|38574.3|38567.3|38589.3|38582.3|38611.8|38604.8|38574.3|38567.3|96
1730128800000|2024-10-28 15:20:00|38584.3|38577.3|38599.3|38592.3|38614.3|38607.3|38576.8|38569.8|80
1730129100000|2024-10-28 15:25:00|38604.3|38597.3|38626.8|38619.8|38629.3|38622.3|38601.8|38594.8|125
1730129400000|2024-10-28 15:30:00|38629.3|38622.3|38589.3|38582.3|38639.3|38632.3|38586.8|38579.8|108
1730129700000|2024-10-28 15:35:00|38586.8|38579.8|38579.3|38572.3|38619.3|38612.3|38561.8|38554.8|129
1730130000000|2024-10-28 15:40:00|38581.8|38574.8|38564.3|38557.3|38581.8|38574.8|38536.8|38529.8|198
1730130300000|2024-10-28 15:45:00|38561.8|38554.8|38634.3|38627.3|38639.3|38632.3|38561.8|38554.8|123
1730130600000|2024-10-28 15:50:00|38629.3|38622.3|38636.8|38629.8|38664.3|38657.3|38624.3|38617.3|173
1730130900000|2024-10-28 15:55:00|38634.3|38627.3|38674.3|38667.3|38694.3|38687.3|38631.8|38624.8|310
1730131200000|2024-10-28 16:00:00|38676.8|38669.8|38659.3|38652.3|38686.8|38679.8|38634.3|38627.3|97
1730131500000|2024-10-28 16:05:00|38646.8|38639.8|38669.3|38662.3|38674.3|38667.3|38631.8|38624.8|107
1730131800000|2024-10-28 16:10:00|38666.8|38659.8|38684.3|38677.3|38694.3|38687.3|38666.8|38659.8|148
1730132100000|2024-10-28 16:15:00|38686.8|38679.8|38694.3|38687.3|38709.3|38702.3|38684.3|38677.3|145
1730132400000|2024-10-28 16:20:00|38696.8|38689.8|38664.3|38657.3|38714.3|38707.3|38659.3|38652.3|156
1730132700000|2024-10-28 16:25:00|38661.8|38654.8|38679.3|38672.3|38684.3|38677.3|38654.3|38647.3|133
1730133000000|2024-10-28 16:30:00|38676.8|38669.8|38634.3|38627.3|38681.8|38674.8|38621.8|38614.8|113
1730133300000|2024-10-28 16:35:00|38631.8|38624.8|38616.8|38609.8|38656.8|38649.8|38614.3|38607.3|78
1730133600000|2024-10-28 16:40:00|38614.3|38607.3|38676.8|38669.8|38676.8|38669.8|38611.8|38604.8|76
1730133900000|2024-10-28 16:45:00|38674.3|38667.3|38644.3|38637.3|38679.3|38672.3|38624.3|38617.3|79
1730134200000|2024-10-28 16:50:00|38646.8|38639.8|38639.3|38632.3|38651.8|38644.8|38629.3|38622.3|99
1730134500000|2024-10-28 16:55:00|38636.8|38629.8|38609.3|38602.3|38644.3|38637.3|38609.3|38602.3|98
1730134800000|2024-10-28 17:00:00|38606.8|38599.8|38614.3|38607.3|38631.8|38624.8|38601.8|38594.8|87
1730135100000|2024-10-28 17:05:00|38611.8|38604.8|38609.3|38602.3|38624.3|38617.3|38584.3|38577.3|88
1730135400000|2024-10-28 17:10:00|38606.8|38599.8|38574.3|38567.3|38609.3|38602.3|38571.8|38564.8|82
1730135700000|2024-10-28 17:15:00|38571.8|38564.8|38614.3|38607.3|38614.3|38607.3|38571.8|38564.8|70
1730136000000|2024-10-28 17:20:00|38619.3|38612.3|38626.8|38619.8|38629.3|38622.3|38609.3|38602.3|49
1730136300000|2024-10-28 17:25:00|38629.3|38622.3|38629.3|38622.3|38639.3|38632.3|38619.3|38612.3|70
1730136600000|2024-10-28 17:30:00|38634.3|38627.3|38649.3|38642.3|38664.3|38657.3|38624.3|38617.3|86
1730136900000|2024-10-28 17:35:00|38646.8|38639.8|38621.8|38614.8|38646.8|38639.8|38604.3|38597.3|62
1730137200000|2024-10-28 17:40:00|38624.3|38617.3|38639.3|38632.3|38646.8|38639.8|38624.3|38617.3|52
1730137500000|2024-10-28 17:45:00|38641.8|38634.8|38621.8|38614.8|38646.8|38639.8|38621.8|38614.8|56
1730137800000|2024-10-28 17:50:00|38619.3|38612.3|38624.3|38617.3|38636.8|38629.8|38619.3|38612.3|41
1730138100000|2024-10-28 17:55:00|38621.8|38614.8|38614.3|38607.3|38624.3|38617.3|38604.3|38597.3|54
1730138400000|2024-10-28 18:00:00|38616.8|38609.8|38611.8|38604.8|38616.8|38609.8|38584.3|38577.3|47
1730138700000|2024-10-28 18:05:00|38609.3|38602.3|38641.8|38634.8|38649.3|38642.3|38606.8|38599.8|32
1730139000000|2024-10-28 18:10:00|38639.3|38632.3|38619.3|38612.3|38649.3|38642.3|38619.3|38612.3|7
1730139300000|2024-10-28 18:15:00|38616.8|38609.8|38619.3|38612.3|38624.3|38617.3|38599.3|38592.3|13
1730139600000|2024-10-28 18:20:00|38616.8|38609.8|38616.8|38609.8|38629.3|38622.3|38611.8|38604.8|19
1730139900000|2024-10-28 18:25:00|38619.3|38612.3|38634.3|38627.3|38649.3|38642.3|38614.3|38607.3|26
1730140200000|2024-10-28 18:30:00|38631.8|38624.8|38639.3|38632.3|38649.3|38642.3|38614.3|38607.3|29
1730140500000|2024-10-28 18:35:00|38641.8|38634.8|38646.8|38639.8|38646.8|38639.8|38624.3|38617.3|43
1730140800000|2024-10-28 18:40:00|38644.3|38637.3|38599.3|38592.3|38649.3|38642.3|38596.8|38589.8|17
1730141100000|2024-10-28 18:45:00|38596.8|38589.8|38619.3|38612.3|38621.8|38614.8|38584.3|38577.3|33
1730141400000|2024-10-28 18:50:00|38621.8|38614.8|38651.8|38644.8|38666.8|38659.8|38614.3|38607.3|130
1730141700000|2024-10-28 18:55:00|38649.3|38642.3|38614.3|38607.3|38654.3|38647.3|38611.8|38604.8|25
1730142000000|2024-10-28 19:00:00|38609.3|38602.3|38614.3|38607.3|38636.8|38629.8|38591.8|38584.8|77
1730142300000|2024-10-28 19:05:00|38611.8|38604.8|38589.3|38582.3|38619.3|38612.3|38586.8|38579.8|67
1730142600000|2024-10-28 19:10:00|38591.8|38584.8|38621.8|38614.8|38631.8|38624.8|38589.3|38582.3|40
1730142900000|2024-10-28 19:15:00|38619.3|38612.3|38609.3|38602.3|38624.3|38617.3|38604.3|38597.3|6
1730143200000|2024-10-28 19:20:00|38606.8|38599.8|38644.3|38637.3|38644.3|38637.3|38601.8|38594.8|23
1730143500000|2024-10-28 19:25:00|38641.8|38634.8|38641.8|38634.8|38654.3|38647.3|38636.8|38629.8|37
1730143800000|2024-10-28 19:30:00|38644.3|38637.3|38651.8|38644.8|38654.3|38647.3|38624.3|38617.3|46
1730144100000|2024-10-28 19:35:00|38649.3|38642.3|38631.8|38624.8|38656.8|38649.8|38624.3|38617.3|40
1730144400000|2024-10-28 19:40:00|38629.3|38622.3|38621.8|38614.8|38639.3|38632.3|38619.3|38612.3|70
1730144700000|2024-10-28 19:45:00|38624.3|38617.3|38614.3|38607.3|38626.8|38619.8|38609.3|38602.3|32
1730145000000|2024-10-28 19:50:00|38609.3|38602.3|38631.8|38624.8|38631.8|38624.8|38594.3|38587.3|92
1730145300000|2024-10-28 19:55:00|38629.3|38622.3|38601.8|38594.8|38629.3|38622.3|38584.3|38577.3|186
1730145600000|2024-10-28 20:00:00|38604.3|38597.3|38619.3|38612.3|38624.3|38617.3|38601.8|38594.8|59
1730145900000|2024-10-28 20:05:00|38616.8|38609.8|38611.8|38604.8|38624.3|38617.3|38611.8|38604.8|16
1730146200000|2024-10-28 20:10:00|38614.3|38607.3|38609.3|38602.3|38621.8|38614.8|38609.3|38602.3|12
1730146500000|2024-10-28 20:15:00|38611.8|38604.8|38616.8|38609.8|38629.3|38622.3|38611.8|38604.8|18
1730146800000|2024-10-28 20:20:00|38619.3|38612.3|38624.3|38617.3|38626.8|38619.8|38619.3|38612.3|1
1730147100000|2024-10-28 20:25:00|38626.8|38619.8|38624.3|38617.3|38634.3|38627.3|38619.3|38612.3|5
1730147400000|2024-10-28 20:30:00|38626.8|38619.8|38639.3|38632.3|38639.3|38632.3|38624.3|38617.3|3
1730147700000|2024-10-28 20:35:00|38644.3|38637.3|38621.8|38614.8|38644.3|38637.3|38611.8|38604.8|114
1730148000000|2024-10-28 20:40:00|38624.3|38617.3|38626.8|38619.8|38631.8|38624.8|38616.8|38609.8|15
1730148300000|2024-10-28 20:45:00|38629.3|38622.3|38614.3|38607.3|38636.8|38629.8|38614.3|38607.3|5
1730148600000|2024-10-28 20:50:00|38616.8|38609.8|38626.8|38619.8|38626.8|38619.8|38614.3|38607.3|26
1730148900000|2024-10-28 20:55:00|38624.3|38617.3|38638.3|38623.3|38643.3|38628.3|38609.3|38602.3|24
1730149200000|2024-10-28 21:00:00|38635.8|38620.8|38613.3|38598.3|38653.3|38638.3|38605.8|38590.8|1
1730149500000|2024-10-28 21:05:00|38615.8|38600.8|38615.8|38600.8|38615.8|38600.8|38615.8|38600.8|0
1730149800000|2024-10-28 21:10:00|38623.3|38593.3|38623.2|38593.2|38623.5|38593.5|38623.2|38593.2|17722
1730150100000|2024-10-28 21:15:00|38623|38593|38622.4|38592.4|38623.9|38593.9|38622.1|38592.1|0
1730150400000|2024-10-28 21:20:00|38622.8|38592.8|38621.6|38591.6|38622.9|38592.9|38621.5|38591.5|0
1730150700000|2024-10-28 21:25:00|38621.8|38591.8|38622|38592|38622.6|38592.6|38621.1|38591.1|0
1730151000000|2024-10-28 21:30:00|38622.1|38592.1|38624.3|38594.3|38624.8|38594.8|38622.1|38592.1|0
1730151300000|2024-10-28 21:35:00|38624.8|38594.8|38625.7|38595.7|38625.7|38595.7|38624.3|38594.3|0
1730151600000|2024-10-28 21:40:00|38625.2|38595.2|38624.8|38594.8|38625.2|38595.2|38622.9|38592.9|0
1730151900000|2024-10-28 21:45:00|38625.3|38595.3|38624.7|38594.7|38625.3|38595.3|38624.7|38594.7|0
1730152200000|2024-10-28 21:50:00|38625.7|38595.7|38627.6|38597.6|38627.6|38597.6|38620.8|38590.8|0
1730152500000|2024-10-28 21:55:00|38627.5|38597.5|38627.4|38597.4|38628.4|38598.4|38626.7|38596.7|0
1730152800000|2024-10-28 22:00:00|38626.4|38596.4|38640.8|38625.8|38695.8|38680.8|38620.5|38590.5|18
1730153100000|2024-10-28 22:05:00|38668.3|38653.3|38625.8|38610.8|38668.3|38653.3|38593.3|38578.3|10
1730153400000|2024-10-28 22:10:00|38618.3|38603.3|38615.8|38600.8|38618.3|38603.3|38610.8|38595.8|0
1730153700000|2024-10-28 22:15:00|38613.3|38598.3|38588.3|38573.3|38613.3|38598.3|38588.3|38573.3|5
1730154000000|2024-10-28 22:20:00|38585.8|38570.8|38613.3|38598.3|38618.3|38603.3|38570.8|38555.8|7
1730154300000|2024-10-28 22:25:00|38608.3|38593.3|38588.3|38573.3|38608.3|38593.3|38588.3|38573.3|1
1730154600000|2024-10-28 22:30:00|38590.8|38575.8|38570.8|38555.8|38590.8|38575.8|38570.8|38555.8|1
1730154900000|2024-10-28 22:35:00|38575.8|38560.8|38580.8|38565.8|38580.8|38565.8|38575.8|38560.8|0
1730155200000|2024-10-28 22:40:00|38588.3|38573.3|38593.3|38578.3|38595.8|38580.8|38570.8|38555.8|7
1730155500000|2024-10-28 22:45:00|38595.8|38580.8|38573.3|38558.3|38605.8|38590.8|38573.3|38558.3|3
1730155800000|2024-10-28 22:50:00|38568.3|38553.3|38583.3|38568.3|38590.8|38575.8|38568.3|38553.3|28
1730156100000|2024-10-28 22:55:00|38580.8|38565.8|38583.3|38568.3|38583.3|38568.3|38580.8|38565.8|0
1730156400000|2024-10-28 23:00:00|38568.3|38553.3|38573.3|38558.3|38588.3|38573.3|38553.3|38538.3|12
1730156700000|2024-10-28 23:05:00|38575.8|38560.8|38593.3|38578.3|38623.3|38608.3|38575.8|38560.8|43
1730157000000|2024-10-28 23:10:00|38595.8|38580.8|38595.8|38580.8|38610.8|38595.8|38590.8|38575.8|4
1730157300000|2024-10-28 23:15:00|38593.3|38578.3|38568.3|38553.3|38593.3|38578.3|38568.3|38553.3|6
1730157600000|2024-10-28 23:20:00|38570.8|38555.8|38563.3|38548.3|38583.3|38568.3|38560.8|38545.8|13
1730157900000|2024-10-28 23:25:00|38560.8|38545.8|38558.3|38543.3|38568.3|38553.3|38558.3|38543.3|7
1730158200000|2024-10-28 23:30:00|38555.8|38540.8|38574.3|38567.3|38599.3|38592.3|38554.3|38540.8|5893
1730158500000|2024-10-28 23:35:00|38576.8|38569.8|38596.8|38589.8|38611.8|38604.8|38574.3|38567.3|84
1730158800000|2024-10-28 23:40:00|38594.3|38587.3|38596.8|38589.8|38619.3|38612.3|38581.8|38574.8|50
1730159100000|2024-10-28 23:45:00|38599.3|38592.3|38506.8|38499.8|38621.8|38614.8|38499.3|38492.3|120
1730159400000|2024-10-28 23:50:00|38509.3|38502.3|38536.8|38529.8|38574.3|38567.3|38509.3|38502.3|79
1730159700000|2024-10-28 23:55:00|38534.3|38527.3|38501.8|38494.8|38546.8|38539.8|38496.8|38489.8|125
1730160000000|2024-10-29 00:00:00|38556.8|38549.8|38501.8|38494.8|38576.8|38569.8|38469.3|38462.3|482
1730160300000|2024-10-29 00:05:00|38499.3|38492.3|38436.8|38429.8|38526.8|38519.8|38416.8|38409.8|301
1730160600000|2024-10-29 00:10:00|38439.3|38432.3|38526.8|38519.8|38546.8|38539.8|38439.3|38432.3|218
1730160900000|2024-10-29 00:15:00|38524.3|38517.3|38551.8|38544.8|38566.8|38559.8|38489.3|38482.3|240
1730161200000|2024-10-29 00:20:00|38554.3|38547.3|38589.3|38582.3|38616.8|38609.8|38554.3|38547.3|179
1730161500000|2024-10-29 00:25:00|38591.8|38584.8|38656.8|38649.8|38664.3|38657.3|38581.8|38574.8|192
1730161800000|2024-10-29 00:30:00|38659.3|38652.3|38606.8|38599.8|38659.3|38652.3|38571.8|38564.8|177
1730162100000|2024-10-29 00:35:00|38609.3|38602.3|38636.8|38629.8|38681.8|38674.8|38601.8|38594.8|170
1730162400000|2024-10-29 00:40:00|38634.3|38627.3|38624.3|38617.3|38659.3|38652.3|38611.8|38604.8|68
1730162700000|2024-10-29 00:45:00|38621.8|38614.8|38611.8|38604.8|38641.8|38634.8|38601.8|38594.8|124
1730163000000|2024-10-29 00:50:00|38614.3|38607.3|38611.8|38604.8|38626.8|38619.8|38591.8|38584.8|168
1730163300000|2024-10-29 00:55:00|38614.3|38607.3|38709.3|38702.3|38714.3|38707.3|38611.8|38604.8|189
1730163600000|2024-10-29 01:00:00|38706.8|38699.8|38664.3|38657.3|38711.8|38704.8|38661.8|38654.8|172
1730163900000|2024-10-29 01:05:00|38661.8|38654.8|38686.8|38679.8|38699.3|38692.3|38644.3|38637.3|138
1730164200000|2024-10-29 01:10:00|38689.3|38682.3|38701.8|38694.8|38729.3|38722.3|38681.8|38674.8|133
1730164500000|2024-10-29 01:15:00|38699.3|38692.3|38756.8|38749.8|38759.3|38752.3|38689.3|38682.3|131
1730164800000|2024-10-29 01:20:00|38754.3|38747.3|38846.8|38839.8|38861.8|38854.8|38754.3|38747.3|377
1730165100000|2024-10-29 01:25:00|38844.3|38837.3|38861.8|38854.8|38899.3|38892.3|38816.8|38809.8|317
1730165400000|2024-10-29 01:30:00|38866.8|38859.8|38859.3|38852.3|38871.8|38864.8|38836.8|38829.8|235
1730165700000|2024-10-29 01:35:00|38861.8|38854.8|38886.8|38879.8|38894.3|38887.3|38849.3|38842.3|225
1730166000000|2024-10-29 01:40:00|38889.3|38882.3|38859.3|38852.3|38911.8|38904.8|38856.8|38849.8|251
1730166300000|2024-10-29 01:45:00|38861.8|38854.8|38889.3|38882.3|38899.3|38892.3|38854.3|38847.3|122
1730166600000|2024-10-29 01:50:00|38881.8|38874.8|38846.8|38839.8|38889.3|38882.3|38831.8|38824.8|120
1730166900000|2024-10-29 01:55:00|38849.3|38842.3|38804.3|38797.3|38861.8|38854.8|38794.3|38787.3|185
1730167200000|2024-10-29 02:00:00|38801.8|38794.8|38796.8|38789.8|38809.3|38802.3|38769.3|38762.3|138
1730167500000|2024-10-29 02:05:00|38799.3|38792.3|38834.3|38827.3|38839.3|38832.3|38794.3|38787.3|94
1730167800000|2024-10-29 02:10:00|38831.8|38824.8|38839.3|38832.3|38874.3|38867.3|38831.8|38824.8|66
1730168100000|2024-10-29 02:15:00|38836.8|38829.8|38846.8|38839.8|38856.8|38849.8|38824.3|38817.3|81
1730168400000|2024-10-29 02:20:00|38844.3|38837.3|38846.8|38839.8|38871.8|38864.8|38821.8|38814.8|132
1730168700000|2024-10-29 02:25:00|38849.3|38842.3|38829.3|38822.3|38854.3|38847.3|38819.3|38812.3|76
1730169000000|2024-10-29 02:30:00|38831.8|38824.8|38811.8|38804.8|38846.8|38839.8|38789.3|38782.3|88
1730169300000|2024-10-29 02:35:00|38809.3|38802.3|38851.8|38844.8|38854.3|38847.3|38809.3|38802.3|36
1730169600000|2024-10-29 02:40:00|38854.3|38847.3|38855|38848|38879.3|38872.3|38845|38838|60
1730169900000|2024-10-29 02:45:00|38852.5|38845.5|38892.5|38885.5|38892.5|38885.5|38847.5|38840.5|78
1730170200000|2024-10-29 02:50:00|38890|38883|38867.5|38860.5|38897.5|38890.5|38860|38853|77
1730170500000|2024-10-29 02:55:00|38870|38863|38880|38873|38895|38888|38862.5|38855.5|164
1730170800000|2024-10-29 03:00:00|38877.5|38870.5|38875|38868|38880|38873|38860|38853|52
1730171100000|2024-10-29 03:05:00|38877.5|38870.5|38937.5|38930.5|38945|38938|38870|38863|202
1730171400000|2024-10-29 03:10:00|38940|38933|38937.5|38930.5|38960|38953|38912.5|38905.5|72
1730171700000|2024-10-29 03:15:00|38935|38928|38927.5|38920.5|38945|38938|38922.5|38915.5|30
1730172000000|2024-10-29 03:20:00|38925|38918|38912.5|38905.5|38927.5|38920.5|38910|38903|19
1730172300000|2024-10-29 03:25:00|38915|38908|38907.5|38900.5|38925|38918|38890|38883|75
1730172600000|2024-10-29 03:30:00|38897.5|38890.5|38870|38863|38902.5|38895.5|38860|38853|138
1730172900000|2024-10-29 03:35:00|38860|38853|38857.5|38850.5|38872.5|38865.5|38827.5|38820.5|82
1730173200000|2024-10-29 03:40:00|38855|38848|38885|38878|38887.5|38880.5|38835|38828|53
1730173500000|2024-10-29 03:45:00|38882.5|38875.5|38850|38843|38890|38883|38840|38833|28
1730173800000|2024-10-29 03:50:00|38847.5|38840.5|38802.5|38795.5|38860|38853|38785|38778|118
1730174100000|2024-10-29 03:55:00|38800|38793|38815|38808|38825|38818|38797.5|38790.5|91
1730174400000|2024-10-29 04:00:00|38820|38813|38777.5|38770.5|38820|38813|38772.5|38765.5|185
1730174700000|2024-10-29 04:05:00|38780|38773|38787.5|38780.5|38800|38793|38762.5|38755.5|95
1730175000000|2024-10-29 04:10:00|38785|38778|38810|38803|38820|38813|38785|38778|79
1730175300000|2024-10-29 04:15:00|38807.5|38800.5|38807.5|38800.5|38830|38823|38800|38793|58
1730175600000|2024-10-29 04:20:00|38805|38798|38812.5|38805.5|38817.5|38810.5|38792.5|38785.5|50
1730175900000|2024-10-29 04:25:00|38810|38803|38832.5|38825.5|38842.5|38835.5|38810|38803|51
1730176200000|2024-10-29 04:30:00|38835|38828|38852.5|38845.5|38862.5|38855.5|38830|38823|47
1730176500000|2024-10-29 04:35:00|38855|38848|38835|38828|38855|38848|38820|38813|30
1730176800000|2024-10-29 04:40:00|38837.5|38830.5|38825|38818|38845|38838|38817.5|38810.5|28
1730177100000|2024-10-29 04:45:00|38822.5|38815.5|38850|38843|38852.5|38845.5|38810|38803|26
1730177400000|2024-10-29 04:50:00|38852.5|38845.5|38835|38828|38860|38853|38830|38823|31
1730177700000|2024-10-29 04:55:00|38837.5|38830.5|38862.5|38855.5|38865|38858|38835|38828|33
1730178000000|2024-10-29 05:00:00|38860|38853|38877.5|38870.5|38877.5|38870.5|38852.5|38845.5|101
1730178300000|2024-10-29 05:05:00|38875|38868|38872.5|38865.5|38897.5|38890.5|38865|38858|99
1730178600000|2024-10-29 05:10:00|38870|38863|38910|38903|38910|38903|38860|38853|101
1730178900000|2024-10-29 05:15:00|38905|38898|38892.5|38885.5|38915|38908|38877.5|38870.5|82
1730179200000|2024-10-29 05:20:00|38895|38888|38875|38868|38905|38898|38865|38858|51
1730179500000|2024-10-29 05:25:00|38872.5|38865.5|38857.5|38850.5|38897.5|38890.5|38842.5|38835.5|95
1730179800000|2024-10-29 05:30:00|38855|38848|38867.5|38860.5|38872.5|38865.5|38835|38828|61
1730180100000|2024-10-29 05:35:00|38870|38863|38877.5|38870.5|38882.5|38875.5|38852.5|38845.5|63
1730180400000|2024-10-29 05:40:00|38875|38868|38877.5|38870.5|38887.5|38880.5|38862.5|38855.5|110
1730180700000|2024-10-29 05:45:00|38875|38868|38877.5|38870.5|38907.5|38900.5|38872.5|38865.5|74
1730181000000|2024-10-29 05:50:00|38875|38868|38882.5|38875.5|38892.5|38885.5|38870|38863|79
1730181300000|2024-10-29 05:55:00|38880|38873|38895|38888|38900|38893|38857.5|38850.5|306
1730181600000|2024-10-29 06:00:00|38900|38893|38890|38883|38905|38898|38875|38868|1482
1730181900000|2024-10-29 06:05:00|38895|38888|38957.5|38950.5|38957.5|38950.5|38892.5|38885.5|274
1730182200000|2024-10-29 06:10:00|38955|38948|38970|38963|38972.5|38965.5|38950|38943|366
1730182500000|2024-10-29 06:15:00|38965|38958|38975|38968|38990|38983|38965|38958|237
1730182800000|2024-10-29 06:20:00|38972.5|38965.5|38975|38968|38975|38968|38970|38963|35
1730183100000|2024-10-29 06:25:00|38980|38973|38960|38953|38985|38978|38957.5|38950.5|33
1730183400000|2024-10-29 06:30:00|38957.5|38950.5|38970|38963|38970|38963|38957.5|38950.5|26
1730183700000|2024-10-29 06:35:00|38967.5|38960.5|38957.5|38950.5|38975|38968|38955|38948|43
1730184000000|2024-10-29 06:40:00|38960|38953|38972.5|38965.5|38977.5|38970.5|38955|38948|35
1730184300000|2024-10-29 06:45:00|38970|38963|38972.5|38965.5|38980|38973|38970|38963|16
1730184600000|2024-10-29 06:50:00|38970|38963|38972.5|38965.5|38977.5|38970.5|38962.5|38955.5|17
1730184900000|2024-10-29 06:55:00|38975|38968|38985|38978|38985|38978|38970|38963|32
1730185200000|2024-10-29 07:00:00|39000|38993|39045|39038|39057.5|39050.5|38995|38988|110
1730185500000|2024-10-29 07:05:00|39047.5|39040.5|39032.5|39025.5|39062.5|39055.5|39027.5|39020.5|124
1730185800000|2024-10-29 07:10:00|39030|39023|39042.5|39035.5|39047.5|39040.5|39027.5|39020.5|99
1730186100000|2024-10-29 07:15:00|39040|39033|39037.5|39030.5|39057.5|39050.5|39032.5|39025.5|72
1730186400000|2024-10-29 07:20:00|39040|39033|39087.5|39080.5|39097.5|39090.5|39040|39033|67
1730186700000|2024-10-29 07:25:00|39085|39078|39085|39078|39095|39088|39070|39063|69
1730187000000|2024-10-29 07:30:00|39087.5|39080.5|39107.5|39100.5|39140|39133|39082.5|39075.5|207
1730187300000|2024-10-29 07:35:00|39110|39103|39102.5|39095.5|39125|39118|39097.5|39090.5|80
1730187600000|2024-10-29 07:40:00|39105|39098|39122.5|39115.5|39150|39143|39102.5|39095.5|34
1730187900000|2024-10-29 07:45:00|39120|39113|39107.5|39100.5|39120|39113|39090|39083|51
1730188200000|2024-10-29 07:50:00|39110|39103|39102.5|39095.5|39127.5|39120.5|39097.5|39090.5|19
1730188500000|2024-10-29 07:55:00|39100|39093|39065|39058|39107.5|39100.5|39055|39048|43
1730188800000|2024-10-29 08:00:00|39067.5|39060.5|39047.5|39040.5|39105|39098|39040|39033|128
1730189100000|2024-10-29 08:05:00|39045|39038|39045|39038|39070|39063|39027.5|39020.5|127
1730189400000|2024-10-29 08:10:00|39042.5|39035.5|39055|39048|39070|39063|39042.5|39035.5|136
1730189700000|2024-10-29 08:15:00|39052.5|39045.5|39005|38998|39070|39063|39000|38993|114
1730190000000|2024-10-29 08:20:00|39007.5|39000.5|39015|39008|39017.5|39010.5|38985|38978|122
1730190300000|2024-10-29 08:25:00|39012.5|39005.5|39062.5|39055.5|39065|39058|38995|38988|326
1730190600000|2024-10-29 08:30:00|39065|39058|39100|39093|39132.5|39125.5|39065|39058|431
1730190900000|2024-10-29 08:35:00|39102.5|39095.5|39147.5|39140.5|39155|39148|39095|39088|159
1730191200000|2024-10-29 08:40:00|39150|39143|39172.5|39165.5|39192.5|39185.5|39140|39133|255
1730191500000|2024-10-29 08:45:00|39170|39163|39175|39168|39182.5|39175.5|39147.5|39140.5|91
1730191800000|2024-10-29 08:50:00|39177.5|39170.5|39160|39153|39192.5|39185.5|39155|39148|45
1730192100000|2024-10-29 08:55:00|39162.5|39155.5|39137.5|39130.5|39170|39163|39115|39108|120
1730192400000|2024-10-29 09:00:00|39140|39133|39112.5|39105.5|39157.5|39150.5|39107.5|39100.5|19
1730192700000|2024-10-29 09:05:00|39115|39108|39145|39138|39147.5|39140.5|39112.5|39105.5|15
1730193000000|2024-10-29 09:10:00|39147.5|39140.5|39092.5|39085.5|39147.5|39140.5|39090|39083|43
1730193300000|2024-10-29 09:15:00|39095|39088|39122.5|39115.5|39127.5|39120.5|39075|39068|128
1730193600000|2024-10-29 09:20:00|39125|39118|39117.5|39110.5|39140|39133|39095|39088|46
1730193900000|2024-10-29 09:25:00|39115|39108|39147.5|39140.5|39155|39148|39115|39108|56
1730194200000|2024-10-29 09:30:00|39150|39143|39147.5|39140.5|39165|39158|39135|39128|35
1730194500000|2024-10-29 09:35:00|39150|39143|39122.5|39115.5|39150|39143|39120|39113|17
1730194800000|2024-10-29 09:40:00|39125|39118|39150|39143|39150|39143|39112.5|39105.5|25
1730195100000|2024-10-29 09:45:00|39155|39148|39152.5|39145.5|39165|39158|39135|39128|80
1730195400000|2024-10-29 09:50:00|39155|39148|39157.5|39150.5|39167.5|39160.5|39145|39138|40
1730195700000|2024-10-29 09:55:00|39160|39153|39182.5|39175.5|39185|39178|39150|39143|25
1730196000000|2024-10-29 10:00:00|39180|39173|39185|39178|39200|39193|39162.5|39155.5|64
1730196300000|2024-10-29 10:05:00|39182.5|39175.5|39132.5|39125.5|39185|39178|39132.5|39125.5|58
1730196600000|2024-10-29 10:10:00|39135|39128|39132.5|39125.5|39147.5|39140.5|39125|39118|24
1730196900000|2024-10-29 10:15:00|39130|39123|39122.5|39115.5|39132.5|39125.5|39110|39103|21
1730197200000|2024-10-29 10:20:00|39120|39113|39110|39103|39125|39118|39105|39098|49
1730197500000|2024-10-29 10:25:00|39107.5|39100.5|39135|39128|39137.5|39130.5|39102.5|39095.5|76
1730197800000|2024-10-29 10:30:00|39132.5|39125.5|39102.5|39095.5|39140|39133|39100|39093|14
1730198100000|2024-10-29 10:35:00|39105|39098|39100|39093|39115|39108|39095|39088|24
1730198400000|2024-10-29 10:40:00|39097.5|39090.5|39080|39073|39105|39098|39075|39068|33
1730198700000|2024-10-29 10:45:00|39077.5|39070.5|39107.5|39100.5|39120|39113|39077.5|39070.5|29
1730199000000|2024-10-29 10:50:00|39110|39103|39095|39088|39110|39103|39090|39083|31
1730199300000|2024-10-29 10:55:00|39092.5|39085.5|39085|39078|39100|39093|39080|39073|25
1730199600000|2024-10-29 11:00:00|39087.5|39080.5|39095|39088|39102.5|39095.5|39057.5|39050.5|54
1730199900000|2024-10-29 11:05:00|39092.5|39085.5|39065|39058|39092.5|39085.5|39062.5|39055.5|15
1730200200000|2024-10-29 11:10:00|39062.5|39055.5|39077.5|39070.5|39080|39073|39055|39048|20
1730200500000|2024-10-29 11:15:00|39075|39068|39077.5|39070.5|39105|39098|39072.5|39065.5|15
1730200800000|2024-10-29 11:20:00|39080|39073|39097.5|39090.5|39100|39093|39075|39068|18
1730201100000|2024-10-29 11:25:00|39100|39093|39075|39068|39102.5|39095.5|39070|39063|16
1730201400000|2024-10-29 11:30:00|39072.5|39065.5|39062.5|39055.5|39080|39073|39062.5|39055.5|10
1730201700000|2024-10-29 11:35:00|39060|39053|39077.5|39070.5|39082.5|39075.5|39060|39053|18
1730202000000|2024-10-29 11:40:00|39075|39068|39120|39113|39122.5|39115.5|39072.5|39065.5|17
1730202300000|2024-10-29 11:45:00|39117.5|39110.5|39130|39123|39130|39123|39102.5|39095.5|40
1730202600000|2024-10-29 11:50:00|39127.5|39120.5|39122.5|39115.5|39137.5|39130.5|39117.5|39110.5|42
1730202900000|2024-10-29 11:55:00|39120|39113|39120|39113|39135|39128|39110|39103|16
1730203200000|2024-10-29 12:00:00|39117.5|39110.5|39117.5|39110.5|39137.5|39130.5|39110|39103|91
1730203500000|2024-10-29 12:05:00|39120|39113|39115|39108|39127.5|39120.5|39105|39098|10
1730203800000|2024-10-29 12:10:00|39117.5|39110.5|39107.5|39100.5|39117.5|39110.5|39090|39083|33
1730204100000|2024-10-29 12:15:00|39125|39118|39137.5|39130.5|39140|39133|39120|39113|17
1730204400000|2024-10-29 12:20:00|39135|39128|39137.5|39130.5|39142.5|39135.5|39115|39108|53
1730204700000|2024-10-29 12:25:00|39140|39133|39142.5|39135.5|39155|39148|39135|39128|38
1730205000000|2024-10-29 12:30:00|39140|39133|39150|39143|39155|39148|39127.5|39120.5|31
1730205300000|2024-10-29 12:35:00|39147.5|39140.5|39142.5|39135.5|39155|39148|39130|39123|23
1730205600000|2024-10-29 12:40:00|39145|39138|39120|39113|39145|39138|39117.5|39110.5|16
1730205900000|2024-10-29 12:45:00|39122.5|39115.5|39115|39108|39130|39123|39115|39108|15
1730206200000|2024-10-29 12:50:00|39117.5|39110.5|39107.5|39100.5|39122.5|39115.5|39105|39098|14
1730206500000|2024-10-29 12:55:00|39110|39103|39070|39063|39110|39103|39065|39058|188
1730206800000|2024-10-29 13:00:00|39075|39068|39067.5|39060.5|39075|39068|39055|39048|36
1730207100000|2024-10-29 13:05:00|39065|39058|39087.5|39080.5|39095|39088|39065|39058|42
1730207400000|2024-10-29 13:10:00|39090|39083|39082.5|39075.5|39095|39088|39067.5|39060.5|48
1730207700000|2024-10-29 13:15:00|39080|39073|39045|39038|39082.5|39075.5|39042.5|39035.5|60
1730208000000|2024-10-29 13:20:00|39042.5|39035.5|39032.5|39025.5|39055|39048|39022.5|39015.5|138
1730208300000|2024-10-29 13:25:00|39035|39028|39045|39038|39057.5|39050.5|39020|39013|67
1730208600000|2024-10-29 13:30:00|39042.5|39035.5|38932.5|38925.5|39060|39053|38920|38913|366
1730208900000|2024-10-29 13:35:00|38930|38923|38950|38943|38980|38973|38920|38913|119
1730209200000|2024-10-29 13:40:00|38955|38948|38972.5|38965.5|38977.5|38970.5|38930|38923|139
1730209500000|2024-10-29 13:45:00|38975|38968|38935|38928|39010|39003|38935|38928|132
1730209800000|2024-10-29 13:50:00|38937.5|38930.5|38987.5|38980.5|38995|38988|38937.5|38930.5|69
1730210100000|2024-10-29 13:55:00|38990|38983|38997.5|38990.5|39022.5|39015.5|38985|38978|99
1730210400000|2024-10-29 14:00:00|38985|38978|39032.5|39025.5|39037.5|39030.5|38877.5|38870.5|730
1730210700000|2024-10-29 14:05:00|39030|39023|39015|39008|39057.5|39050.5|39000|38993|130
1730211000000|2024-10-29 14:10:00|39012.5|39005.5|39022.5|39015.5|39055|39048|39000|38993|129
1730211300000|2024-10-29 14:15:00|39025|39018|39015|39008|39052.5|39045.5|38997.5|38990.5|67
1730211600000|2024-10-29 14:20:00|39012.5|39005.5|39022.5|39015.5|39040|39033|38962.5|38955.5|268
1730211900000|2024-10-29 14:25:00|39025|39018|38945|38938|39035|39028|38932.5|38925.5|175
1730212200000|2024-10-29 14:30:00|38947.5|38940.5|38980|38973|38980|38973|38922.5|38915.5|106
1730212500000|2024-10-29 14:35:00|38977.5|38970.5|39002.5|38995.5|39007.5|39000.5|38972.5|38965.5|71
1730212800000|2024-10-29 14:40:00|39000|38993|39012.5|39005.5|39020|39013|38982.5|38975.5|43
1730213100000|2024-10-29 14:45:00|39015|39008|39025|39018|39037.5|39030.5|39002.5|38995.5|56
1730213400000|2024-10-29 14:50:00|39027.5|39020.5|39055|39048|39055|39048|39012.5|39005.5|63
1730213700000|2024-10-29 14:55:00|39052.5|39045.5|39067.5|39060.5|39072.5|39065.5|39045|39038|41
1730214000000|2024-10-29 15:00:00|39065|39058|39055|39048|39075|39068|39042.5|39035.5|69
1730214300000|2024-10-29 15:05:00|39057.5|39050.5|39040|39033|39060|39053|39020|39013|126
1730214600000|2024-10-29 15:10:00|39037.5|39030.5|39045|39038|39052.5|39045.5|39010|39003|57
1730214900000|2024-10-29 15:15:00|39042.5|39035.5|39070|39063|39095|39088|39042.5|39035.5|56
1730215200000|2024-10-29 15:20:00|39072.5|39065.5|39070|39063|39080|39073|39045|39038|47
1730215500000|2024-10-29 15:25:00|39067.5|39060.5|39092.5|39085.5|39100|39093|39047.5|39040.5|38
1730215800000|2024-10-29 15:30:00|39095|39088|39132.5|39125.5|39147.5|39140.5|39085|39078|226
1730216100000|2024-10-29 15:35:00|39135|39128|39135|39128|39155|39148|39105|39098|187
1730216400000|2024-10-29 15:40:00|39132.5|39125.5|39112.5|39105.5|39145|39138|39110|39103|61
1730216700000|2024-10-29 15:45:00|39110|39103|39097.5|39090.5|39117.5|39110.5|39087.5|39080.5|128
1730217000000|2024-10-29 15:50:00|39100|39093|39090|39083|39115|39108|39062.5|39055.5|48
1730217300000|2024-10-29 15:55:00|39092.5|39085.5|39105|39098|39112.5|39105.5|39075|39068|14
1730217600000|2024-10-29 16:00:00|39107.5|39100.5|39105|39098|39140|39133|39090|39083|43
1730217900000|2024-10-29 16:05:00|39102.5|39095.5|39085|39078|39107.5|39100.5|39077.5|39070.5|14
1730218200000|2024-10-29 16:10:00|39087.5|39080.5|39105|39098|39112.5|39105.5|39080|39073|72
1730218500000|2024-10-29 16:15:00|39102.5|39095.5|39090|39083|39115|39108|39075|39068|88
1730218800000|2024-10-29 16:20:00|39087.5|39080.5|39105|39098|39112.5|39105.5|39075|39068|44
1730219100000|2024-10-29 16:25:00|39102.5|39095.5|39105|39098|39125|39118|39100|39093|120
1730219400000|2024-10-29 16:30:00|39107.5|39100.5|39130|39123|39130|39123|39092.5|39085.5|170
1730219700000|2024-10-29 16:35:00|39125|39118|39110|39103|39130|39123|39090|39083|96
1730220000000|2024-10-29 16:40:00|39112.5|39105.5|39125|39118|39127.5|39120.5|39102.5|39095.5|13
1730220300000|2024-10-29 16:45:00|39127.5|39120.5|39107.5|39100.5|39127.5|39120.5|39102.5|39095.5|78
1730220600000|2024-10-29 16:50:00|39110|39103|39150|39143|39160|39153|39110|39103|173
1730220900000|2024-10-29 16:55:00|39147.5|39140.5|39167.5|39160.5|39175|39168|39145|39138|90
1730221200000|2024-10-29 17:00:00|39165|39158|39195|39188|39225|39218|39165|39158|319
1730221500000|2024-10-29 17:05:00|39197.5|39190.5|39190|39183|39197.5|39190.5|39170|39163|42
1730221800000|2024-10-29 17:10:00|39187.5|39180.5|39170|39163|39190|39183|39167.5|39160.5|53
1730222100000|2024-10-29 17:15:00|39175|39168|39190|39183|39195|39188|39157.5|39150.5|51
1730222400000|2024-10-29 17:20:00|39192.5|39185.5|39202.5|39195.5|39207.5|39200.5|39185|39178|33
1730222700000|2024-10-29 17:25:00|39205|39198|39185|39178|39205|39198|39175|39168|75
1730223000000|2024-10-29 17:30:00|39187.5|39180.5|39185|39178|39210|39203|39167.5|39160.5|582
1730223300000|2024-10-29 17:35:00|39182.5|39175.5|39205|39198|39205|39198|39180|39173|37
1730223600000|2024-10-29 17:40:00|39202.5|39195.5|39175|39168|39202.5|39195.5|39170|39163|32
1730223900000|2024-10-29 17:45:00|39177.5|39170.5|39192.5|39185.5|39200|39193|39165|39158|28
1730224200000|2024-10-29 17:50:00|39190|39183|39207.5|39200.5|39232.5|39225.5|39190|39183|53
1730224500000|2024-10-29 17:55:00|39210|39203|39185|39178|39215|39208|39185|39178|18
1730224800000|2024-10-29 18:00:00|39187.5|39180.5|39190|39183|39205|39198|39180|39173|34
1730225100000|2024-10-29 18:05:00|39192.5|39185.5|39210|39203|39215|39208|39187.5|39180.5|59
1730225400000|2024-10-29 18:10:00|39212.5|39205.5|39227.5|39220.5|39232.5|39225.5|39212.5|39205.5|52
1730225700000|2024-10-29 18:15:00|39230|39223|39212.5|39205.5|39232.5|39225.5|39200|39193|58
1730226000000|2024-10-29 18:20:00|39210|39203|39210|39203|39225|39218|39207.5|39200.5|26
1730226300000|2024-10-29 18:25:00|39207.5|39200.5|39222.5|39215.5|39225|39218|39190|39183|43
1730226600000|2024-10-29 18:30:00|39225|39218|39255|39248|39257.5|39250.5|39220|39213|30
1730226900000|2024-10-29 18:35:00|39257.5|39250.5|39280|39273|39285|39278|39255|39248|52
1730227200000|2024-10-29 18:40:00|39282.5|39275.5|39267.5|39260.5|39282.5|39275.5|39260|39253|29
1730227500000|2024-10-29 18:45:00|39265|39258|39235|39228|39267.5|39260.5|39232.5|39225.5|31
1730227800000|2024-10-29 18:50:00|39230|39223|39230|39223|39245|39238|39220|39213|25
1730228100000|2024-10-29 18:55:00|39232.5|39225.5|39237.5|39230.5|39240|39233|39220|39213|47
1730228400000|2024-10-29 19:00:00|39235|39228|39205|39198|39235|39228|39200|39193|47
1730228700000|2024-10-29 19:05:00|39202.5|39195.5|39222.5|39215.5|39225|39218|39200|39193|48
1730229000000|2024-10-29 19:10:00|39220|39213|39225|39218|39232.5|39225.5|39215|39208|27
1730229300000|2024-10-29 19:15:00|39222.5|39215.5|39237.5|39230.5|39240|39233|39212.5|39205.5|28
1730229600000|2024-10-29 19:20:00|39235|39228|39252.5|39245.5|39260|39253|39235|39228|46
1730229900000|2024-10-29 19:25:00|39250|39243|39265|39258|39270|39263|39250|39243|41
1730230200000|2024-10-29 19:30:00|39260|39253|39235|39228|39267.5|39260.5|39235|39228|47
1730230500000|2024-10-29 19:35:00|39237.5|39230.5|39205|39198|39240|39233|39200|39193|39
1730230800000|2024-10-29 19:40:00|39200|39193|39185|39178|39205|39198|39180|39173|105
1730231100000|2024-10-29 19:45:00|39182.5|39175.5|39185|39178|39197.5|39190.5|39175|39168|61
1730231400000|2024-10-29 19:50:00|39180|39173|39155|39148|39187.5|39180.5|39147.5|39140.5|115
1730231700000|2024-10-29 19:55:00|39152.5|39145.5|39165|39158|39170|39163|39135|39128|213
1730232000000|2024-10-29 20:00:00|39167.5|39160.5|39182.5|39175.5|39200|39193|39155|39148|199
1730232300000|2024-10-29 20:05:00|39180|39173|39197.5|39190.5|39205|39198|39177.5|39170.5|33
1730232600000|2024-10-29 20:10:00|39195|39188|39207.5|39200.5|39210|39203|39195|39188|18
1730232900000|2024-10-29 20:15:00|39205|39198|39165|39158|39210|39203|39160|39153|62
1730233200000|2024-10-29 20:20:00|39162.5|39155.5|39182.5|39175.5|39187.5|39180.5|39160|39153|14
1730233500000|2024-10-29 20:25:00|39180|39173|39180|39173|39195|39188|39172.5|39165.5|2
1730233800000|2024-10-29 20:30:00|39177.5|39170.5|39167.5|39160.5|39180|39173|39165|39158|8
1730234100000|2024-10-29 20:35:00|39170|39163|39180|39173|39180|39173|39167.5|39160.5|3
1730234400000|2024-10-29 20:40:00|39177.5|39170.5|39177.5|39170.5|39182.5|39175.5|39175|39168|5
1730234700000|2024-10-29 20:45:00|39180|39173|39167.5|39160.5|39192.5|39185.5|39165|39158|44
1730235000000|2024-10-29 20:50:00|39165|39158|39187.5|39180.5|39187.5|39180.5|39165|39158|15
1730235300000|2024-10-29 20:55:00|39182.5|39175.5|39196.5|39181.5|39215|39208|39180|39173|46
1730235600000|2024-10-29 21:00:00|39184|39169|39174|39159|39186.5|39171.5|39164|39149|4
1730236200000|2024-10-29 21:10:00|39185.9|39155.9|39186.7|39156.7|39186.7|39156.7|39185.8|39155.8|9688
1730236500000|2024-10-29 21:15:00|39186.2|39156.2|39178.1|39148.1|39186.9|39156.9|39177.5|39147.5|0
1730236800000|2024-10-29 21:20:00|39177.5|39147.5|39173|39143|39178.1|39148.1|39170.8|39140.8|0
1730237100000|2024-10-29 21:25:00|39173.2|39143.2|39173|39143|39174.3|39144.3|39169.2|39139.2|0
1730237400000|2024-10-29 21:30:00|39173.2|39143.2|39178.3|39148.3|39179.7|39149.7|39173|39143|0
1730237700000|2024-10-29 21:35:00|39178.1|39148.1|39178.1|39148.1|39178.1|39148.1|39177.3|39147.3|0
1730238000000|2024-10-29 21:40:00|39178.5|39148.5|39182.4|39152.4|39184.1|39154.1|39176.1|39146.1|0
1730238300000|2024-10-29 21:45:00|39182.2|39152.2|39190.3|39160.3|39192.8|39162.8|39181.1|39151.1|0
1730238600000|2024-10-29 21:50:00|39190.1|39160.1|39187.8|39157.8|39190.1|39160.1|39187.6|39157.6|0
1730238900000|2024-10-29 21:55:00|39188.5|39158.5|39187.8|39157.8|39188.8|39158.8|39187.7|39157.7|0
1730239200000|2024-10-29 22:00:00|39197.9|39167.9|39226.5|39211.5|39226.5|39211.5|39184.5|39154.5|4
1730239500000|2024-10-29 22:05:00|39236.5|39221.5|39219|39204|39259|39244|39216.5|39201.5|21
1730239800000|2024-10-29 22:10:00|39221.5|39206.5|39221.5|39206.5|39229|39214|39214|39199|2
1730240100000|2024-10-29 22:15:00|39224|39209|39229|39214|39229|39214|39224|39209|0
1730240400000|2024-10-29 22:20:00|39226.5|39211.5|39221.5|39206.5|39229|39214|39221.5|39206.5|3
1730240700000|2024-10-29 22:25:00|39224|39209|39221.5|39206.5|39224|39209|39221.5|39206.5|0
1730241000000|2024-10-29 22:30:00|39224|39209|39226.5|39211.5|39229|39214|39221.5|39206.5|1
1730241300000|2024-10-29 22:35:00|39231.5|39216.5|39231.5|39216.5|39231.5|39216.5|39221.5|39206.5|3
1730241600000|2024-10-29 22:40:00|39234|39219|39256.5|39241.5|39271.5|39256.5|39234|39219|17
1730241900000|2024-10-29 22:45:00|39259|39244|39289|39274|39289|39274|39259|39244|37
1730242200000|2024-10-29 22:50:00|39294|39279|39306.5|39291.5|39321.5|39306.5|39286.5|39271.5|22
1730242500000|2024-10-29 22:55:00|39304|39289|39299|39284|39304|39289|39291.5|39276.5|8
1730242800000|2024-10-29 23:00:00|39294|39279|39219|39204|39319|39304|39219|39204|61
1730243100000|2024-10-29 23:05:00|39221.5|39206.5|39254|39239|39256.5|39241.5|39221.5|39206.5|15
1730243400000|2024-10-29 23:10:00|39256.5|39241.5|39231.5|39216.5|39266.5|39251.5|39199|39184|81
1730243700000|2024-10-29 23:15:00|39201.5|39186.5|39216.5|39201.5|39231.5|39216.5|39201.5|39186.5|60
1730244000000|2024-10-29 23:20:00|39219|39204|39211.5|39196.5|39219|39204|39194|39179|14
1730244300000|2024-10-29 23:25:00|39214|39199|39214|39199|39231.5|39216.5|39201.5|39186.5|9
1730244600000|2024-10-29 23:30:00|39209|39194|39180|39173|39209|39194|39167.5|39160.5|7492
1730244900000|2024-10-29 23:35:00|39177.5|39170.5|39072.5|39065.5|39177.5|39170.5|39060|39053|171
1730245200000|2024-10-29 23:40:00|39077.5|39070.5|39157.5|39150.5|39162.5|39155.5|39010|39003|141
1730245500000|2024-10-29 23:45:00|39155|39148|39147.5|39140.5|39187.5|39180.5|39115|39108|158
1730245800000|2024-10-29 23:50:00|39145|39138|39172.5|39165.5|39180|39173|39142.5|39135.5|54
1730246100000|2024-10-29 23:55:00|39175|39168|39115|39108|39175|39168|39112.5|39105.5|83
1730246400000|2024-10-30 00:00:00|39142.5|39135.5|39237.5|39230.5|39242.5|39235.5|39122.5|39115.5|520
1730246700000|2024-10-30 00:05:00|39235|39228|39227.5|39220.5|39247.5|39240.5|39177.5|39170.5|287
1730247000000|2024-10-30 00:10:00|39225|39218|39212.5|39205.5|39255|39248|39205|39198|145
1730247300000|2024-10-30 00:15:00|39215|39208|39247.5|39240.5|39252.5|39245.5|39182.5|39175.5|124
1730247600000|2024-10-30 00:20:00|39245|39238|39237.6|39230.6|39272.5|39265.5|39230|39223|117
1730247900000|2024-10-30 00:25:00|39235.1|39228.1|39307.6|39300.6|39312.6|39305.6|39212.6|39205.6|160
1730248200000|2024-10-30 00:30:00|39305.1|39298.1|39272.6|39265.6|39307.6|39300.6|39260.1|39253.1|114
1730248500000|2024-10-30 00:35:00|39270.1|39263.1|39302.6|39295.6|39330.1|39323.1|39262.6|39255.6|110
1730248800000|2024-10-30 00:40:00|39300.1|39293.1|39292.6|39285.6|39317.6|39310.6|39250.1|39243.1|107
1730249100000|2024-10-30 00:45:00|39290.1|39283.1|39297.6|39290.6|39302.6|39295.6|39257.6|39250.6|104
1730249400000|2024-10-30 00:50:00|39300.1|39293.1|39280.1|39273.1|39315.1|39308.1|39260.1|39253.1|108
1730249700000|2024-10-30 00:55:00|39282.6|39275.6|39235.1|39228.1|39285.1|39278.1|39222.6|39215.6|73
1730250000000|2024-10-30 01:00:00|39230.1|39223.1|39242.6|39235.6|39252.6|39245.6|39222.6|39215.6|69
1730250300000|2024-10-30 01:05:00|39247.6|39240.6|39207.6|39200.6|39252.6|39245.6|39207.6|39200.6|88
1730250600000|2024-10-30 01:10:00|39210.1|39203.1|39257.6|39250.6|39257.6|39250.6|39192.6|39185.6|92
1730250900000|2024-10-30 01:15:00|39260.1|39253.1|39270.1|39263.1|39287.6|39280.6|39257.6|39250.6|88
1730251200000|2024-10-30 01:20:00|39272.6|39265.6|39277.6|39270.6|39297.6|39290.6|39247.6|39240.6|99
1730251500000|2024-10-30 01:25:00|39275.1|39268.1|39285.1|39278.1|39312.6|39305.6|39270.1|39263.1|60
1730251800000|2024-10-30 01:30:00|39287.6|39280.6|39287.6|39280.6|39312.6|39305.6|39277.6|39270.6|94
1730252100000|2024-10-30 01:35:00|39290.1|39283.1|39300.1|39293.1|39302.6|39295.6|39275.1|39268.1|69
1730252400000|2024-10-30 01:40:00|39302.6|39295.6|39312.6|39305.6|39325.1|39318.1|39290.1|39283.1|70
1730252700000|2024-10-30 01:45:00|39315.1|39308.1|39310.1|39303.1|39325.1|39318.1|39302.6|39295.6|73
1730253000000|2024-10-30 01:50:00|39307.6|39300.6|39325.1|39318.1|39335.1|39328.1|39300.1|39293.1|155
1730253300000|2024-10-30 01:55:00|39327.6|39320.6|39327.6|39320.6|39345.1|39338.1|39315.1|39308.1|123
1730253600000|2024-10-30 02:00:00|39330.1|39323.1|39322.6|39315.6|39337.6|39330.6|39305.1|39298.1|52
1730253900000|2024-10-30 02:05:00|39320.1|39313.1|39340.1|39333.1|39350.1|39343.1|39317.6|39310.6|96
1730254200000|2024-10-30 02:10:00|39342.6|39335.6|39352.6|39345.6|39375.1|39368.1|39337.6|39330.6|115
1730254500000|2024-10-30 02:15:00|39355.1|39348.1|39365.1|39358.1|39380.1|39373.1|39352.6|39345.6|117
1730254800000|2024-10-30 02:20:00|39362.6|39355.6|39392.6|39385.6|39405.1|39398.1|39362.6|39355.6|236
1730255100000|2024-10-30 02:25:00|39390.1|39383.1|39400.1|39393.1|39405.1|39398.1|39375.1|39368.1|80
1730255400000|2024-10-30 02:30:00|39397.6|39390.6|39400.1|39393.1|39425.1|39418.1|39397.6|39390.6|157
1730255700000|2024-10-30 02:35:00|39402.6|39395.6|39370.1|39363.1|39402.6|39395.6|39350.1|39343.1|144
1730256000000|2024-10-30 02:40:00|39372.6|39365.6|39385.1|39378.1|39390.1|39383.1|39362.6|39355.6|81
1730256300000|2024-10-30 02:45:00|39382.6|39375.6|39385.1|39378.1|39400.1|39393.1|39372.6|39365.6|31
1730256600000|2024-10-30 02:50:00|39387.6|39380.6|39415.1|39408.1|39425.1|39418.1|39385.1|39378.1|44
1730256900000|2024-10-30 02:55:00|39412.6|39405.6|39400.1|39393.1|39415.1|39408.1|39392.6|39385.6|62
1730257200000|2024-10-30 03:00:00|39397.6|39390.6|39412.6|39405.6|39417.6|39410.6|39390.1|39383.1|52
1730257500000|2024-10-30 03:05:00|39410.1|39403.1|39415.1|39408.1|39420.1|39413.1|39405.1|39398.1|64
1730257800000|2024-10-30 03:10:00|39412.6|39405.6|39412.6|39405.6|39420.1|39413.1|39405.1|39398.1|31
1730258100000|2024-10-30 03:15:00|39410.1|39403.1|39432.6|39425.6|39445.1|39438.1|39405.1|39398.1|100
1730258400000|2024-10-30 03:20:00|39430.1|39423.1|39432.6|39425.6|39437.6|39430.6|39422.6|39415.6|53
1730258700000|2024-10-30 03:25:00|39435.1|39428.1|39425.1|39418.1|39442.6|39435.6|39420.1|39413.1|89
1730259000000|2024-10-30 03:30:00|39427.6|39420.6|39390.1|39383.1|39430.1|39423.1|39385.1|39378.1|114
1730259300000|2024-10-30 03:35:00|39387.6|39380.6|39397.6|39390.6|39407.6|39400.6|39367.6|39360.6|147
1730259600000|2024-10-30 03:40:00|39395.1|39388.1|39365.1|39358.1|39410.1|39403.1|39357.6|39350.6|59
1730259900000|2024-10-30 03:45:00|39362.6|39355.6|39370.1|39363.1|39382.6|39375.6|39352.6|39345.6|84
1730260200000|2024-10-30 03:50:00|39367.6|39360.6|39352.6|39345.6|39385.1|39378.1|39340.1|39333.1|43
1730260500000|2024-10-30 03:55:00|39350.1|39343.1|39370.1|39363.1|39375.1|39368.1|39350.1|39343.1|38
1730260800000|2024-10-30 04:00:00|39372.6|39365.6|39357.6|39350.6|39372.6|39365.6|39350.1|39343.1|53
1730261100000|2024-10-30 04:05:00|39355.1|39348.1|39360.1|39353.1|39370.1|39363.1|39342.6|39335.6|64
1730261400000|2024-10-30 04:10:00|39362.6|39355.6|39370.1|39363.1|39380.1|39373.1|39350.1|39343.1|76
1730261700000|2024-10-30 04:15:00|39367.6|39360.6|39345.1|39338.1|39370.1|39363.1|39340.1|39333.1|41
1730262000000|2024-10-30 04:20:00|39342.6|39335.6|39332.6|39325.6|39355.1|39348.1|39330.1|39323.1|115
1730262300000|2024-10-30 04:25:00|39335.1|39328.1|39315.1|39308.1|39335.1|39328.1|39310.1|39303.1|41
1730262600000|2024-10-30 04:30:00|39312.6|39305.6|39330.1|39323.1|39340.1|39333.1|39307.6|39300.6|46
1730262900000|2024-10-30 04:35:00|39327.6|39320.6|39322.6|39315.6|39335.1|39328.1|39320.1|39313.1|32
1730263200000|2024-10-30 04:40:00|39325.1|39318.1|39320.1|39313.1|39332.6|39325.6|39300.1|39293.1|75
1730263500000|2024-10-30 04:45:00|39317.6|39310.6|39295.1|39288.1|39330.1|39323.1|39287.6|39280.6|82
1730263800000|2024-10-30 04:50:00|39297.6|39290.6|39300.1|39293.1|39305.1|39298.1|39270.1|39263.1|85
1730264100000|2024-10-30 04:55:00|39302.6|39295.6|39310.1|39303.1|39315.1|39308.1|39295.1|39288.1|79
1730264400000|2024-10-30 05:00:00|39312.6|39305.6|39292.6|39285.6|39317.6|39310.6|39290.1|39283.1|49
1730264700000|2024-10-30 05:05:00|39295.1|39288.1|39335.1|39328.1|39337.6|39330.6|39287.6|39280.6|56
1730265000000|2024-10-30 05:10:00|39332.6|39325.6|39327.6|39320.6|39345.1|39338.1|39322.6|39315.6|69
1730265300000|2024-10-30 05:15:00|39325.1|39318.1|39337.6|39330.6|39345.1|39338.1|39312.6|39305.6|32
1730265600000|2024-10-30 05:20:00|39340.1|39333.1|39345.1|39338.1|39360.1|39353.1|39340.1|39333.1|66
1730265900000|2024-10-30 05:25:00|39347.6|39340.6|39345.1|39338.1|39352.6|39345.6|39330.1|39323.1|69
1730266200000|2024-10-30 05:30:00|39342.6|39335.6|39362.6|39355.6|39362.6|39355.6|39330.1|39323.1|85
1730266500000|2024-10-30 05:35:00|39360.1|39353.1|39335.1|39328.1|39362.6|39355.6|39327.6|39320.6|131
1730266800000|2024-10-30 05:40:00|39337.6|39330.6|39315.1|39308.1|39345.1|39338.1|39310.1|39303.1|123
1730267100000|2024-10-30 05:45:00|39320.1|39313.1|39287.6|39280.6|39332.6|39325.6|39280.1|39273.1|130
1730267400000|2024-10-30 05:50:00|39285.1|39278.1|39252.6|39245.6|39292.6|39285.6|39225.1|39218.1|251
1730267700000|2024-10-30 05:55:00|39255.1|39248.1|39330.1|39323.1|39335.1|39328.1|39250.1|39243.1|569
1730268000000|2024-10-30 06:00:00|39295.1|39288.1|39430.1|39423.1|39435.1|39428.1|39287.6|39280.6|1789
1730268300000|2024-10-30 06:05:00|39427.6|39420.6|39442.6|39435.6|39472.6|39465.6|39427.6|39420.6|452
1730268600000|2024-10-30 06:10:00|39445.1|39438.1|39475.1|39468.1|39490.1|39483.1|39442.6|39435.6|380
1730268900000|2024-10-30 06:15:00|39482.6|39475.6|39482.6|39475.6|39495.1|39488.1|39470.1|39463.1|198
1730269200000|2024-10-30 06:20:00|39480.1|39473.1|39502.6|39495.6|39505.1|39498.1|39477.6|39470.6|85
1730269500000|2024-10-30 06:25:00|39500.1|39493.1|39507.6|39500.6|39510.1|39503.1|39495.1|39488.1|57
1730269800000|2024-10-30 06:30:00|39510.1|39503.1|39502.6|39495.6|39517.6|39510.6|39500.1|39493.1|55
1730270100000|2024-10-30 06:35:00|39505.1|39498.1|39500.1|39493.1|39507.6|39500.6|39497.6|39490.6|32
1730270400000|2024-10-30 06:40:00|39505.1|39498.1|39500.1|39493.1|39505.1|39498.1|39500.1|39493.1|26
1730270700000|2024-10-30 06:45:00|39497.6|39490.6|39497.6|39490.6|39500.1|39493.1|39485.1|39478.1|51
1730271000000|2024-10-30 06:50:00|39500.1|39493.1|39517.6|39510.6|39525.1|39518.1|39495.1|39488.1|106
1730271300000|2024-10-30 06:55:00|39522.6|39515.6|39532.6|39525.6|39537.6|39530.6|39515.1|39508.1|57
1730271600000|2024-10-30 07:00:00|39537.6|39530.6|39560.1|39553.1|39572.6|39565.6|39535.1|39528.1|69
1730271900000|2024-10-30 07:05:00|39562.6|39555.6|39557.6|39550.6|39567.6|39560.6|39555.1|39548.1|23
1730272200000|2024-10-30 07:10:00|39555.1|39548.1|39550.1|39543.1|39557.6|39550.6|39540.1|39533.1|104
1730272500000|2024-10-30 07:15:00|39552.6|39545.6|39575.1|39568.1|39585.1|39578.1|39552.6|39545.6|52
1730272800000|2024-10-30 07:20:00|39572.6|39565.6|39552.6|39545.6|39577.6|39570.6|39550.1|39543.1|47
1730273100000|2024-10-30 07:25:00|39550.1|39543.1|39550.1|39543.1|39552.6|39545.6|39535.1|39528.1|43
1730273400000|2024-10-30 07:30:00|39547.6|39540.6|39600.1|39593.1|39605.1|39598.1|39512.6|39505.6|462
1730273700000|2024-10-30 07:35:00|39595.1|39588.1|39582.6|39575.6|39607.6|39600.6|39577.6|39570.6|145
1730274000000|2024-10-30 07:40:00|39580.1|39573.1|39610.1|39603.1|39617.6|39610.6|39565.1|39558.1|91
1730274300000|2024-10-30 07:45:00|39612.6|39605.6|39627.6|39620.6|39640.1|39633.1|39600.1|39593.1|111
1730274600000|2024-10-30 07:50:00|39630.1|39623.1|39657.6|39650.6|39665.1|39658.1|39627.6|39620.6|89
1730274900000|2024-10-30 07:55:00|39660.1|39653.1|39650.1|39643.1|39672.6|39665.6|39645.1|39638.1|94
1730275200000|2024-10-30 08:00:00|39652.6|39645.6|39710.1|39703.1|39722.6|39715.6|39652.6|39645.6|180
1730275500000|2024-10-30 08:05:00|39712.6|39705.6|39627.6|39620.6|39722.6|39715.6|39625.1|39618.1|145
1730275800000|2024-10-30 08:10:00|39630.1|39623.1|39620.1|39613.1|39635.1|39628.1|39592.6|39585.6|150
1730276100000|2024-10-30 08:15:00|39617.6|39610.6|39587.6|39580.6|39625.1|39618.1|39577.6|39570.6|87
1730276400000|2024-10-30 08:20:00|39585.1|39578.1|39585.1|39578.1|39610.1|39603.1|39572.6|39565.6|52
1730276700000|2024-10-30 08:25:00|39587.6|39580.6|39585.1|39578.1|39597.6|39590.6|39560.1|39553.1|48
1730277000000|2024-10-30 08:30:00|39582.6|39575.6|39590.1|39583.1|39602.6|39595.6|39572.6|39565.6|52
1730277300000|2024-10-30 08:35:00|39592.6|39585.6|39547.6|39540.6|39595.1|39588.1|39540.1|39533.1|43
1730277600000|2024-10-30 08:40:00|39545.1|39538.1|39495.1|39488.1|39560.1|39553.1|39495.1|39488.1|170
1730277900000|2024-10-30 08:45:00|39497.6|39490.6|39477.6|39470.6|39507.6|39500.6|39460.1|39453.1|61
1730278200000|2024-10-30 08:50:00|39480.1|39473.1|39467.6|39460.6|39485.1|39478.1|39460.1|39453.1|54
1730278500000|2024-10-30 08:55:00|39465.1|39458.1|39480.1|39473.1|39482.6|39475.6|39430.1|39423.1|99
1730278800000|2024-10-30 09:00:00|39475.1|39468.1|39545.1|39538.1|39565.1|39558.1|39465.1|39458.1|252
1730279100000|2024-10-30 09:05:00|39550.1|39543.1|39535.1|39528.1|39575.1|39568.1|39535.1|39528.1|154
1730279400000|2024-10-30 09:10:00|39537.6|39530.6|39620.1|39613.1|39625.1|39618.1|39535.1|39528.1|125
1730279700000|2024-10-30 09:15:00|39617.6|39610.6|39625.1|39618.1|39645.1|39638.1|39612.6|39605.6|118
1730280000000|2024-10-30 09:20:00|39622.6|39615.6|39625.1|39618.1|39635.1|39628.1|39610.1|39603.1|32
1730280300000|2024-10-30 09:25:00|39627.6|39620.6|39642.6|39635.6|39645.1|39638.1|39615.1|39608.1|22
1730280600000|2024-10-30 09:30:00|39645.1|39638.1|39635.1|39628.1|39655.1|39648.1|39630.1|39623.1|44
1730280900000|2024-10-30 09:35:00|39637.6|39630.6|39612.6|39605.6|39642.6|39635.6|39610.1|39603.1|15
1730281200000|2024-10-30 09:40:00|39615.1|39608.1|39560.1|39553.1|39615.1|39608.1|39552.6|39545.6|179
1730281500000|2024-10-30 09:45:00|39557.6|39550.6|39577.6|39570.6|39585.1|39578.1|39550.1|39543.1|44
1730281800000|2024-10-30 09:50:00|39575.1|39568.1|39555.1|39548.1|39582.6|39575.6|39542.6|39535.6|197
1730282100000|2024-10-30 09:55:00|39552.6|39545.6|39535.1|39528.1|39555.1|39548.1|39527.6|39520.6|55
1730282400000|2024-10-30 10:00:00|39532.6|39525.6|39512.6|39505.6|39547.6|39540.6|39510.1|39503.1|37
1730282700000|2024-10-30 10:05:00|39510.1|39503.1|39470.1|39463.1|39512.6|39505.6|39465.1|39458.1|40
1730283000000|2024-10-30 10:10:00|39467.6|39460.6|39507.6|39500.6|39517.6|39510.6|39460.1|39453.1|95
1730283300000|2024-10-30 10:15:00|39505.1|39498.1|39510.1|39503.1|39515.1|39508.1|39487.6|39480.6|61
1730283600000|2024-10-30 10:20:00|39507.6|39500.6|39505.1|39498.1|39520.1|39513.1|39497.6|39490.6|41
1730283900000|2024-10-30 10:25:00|39502.6|39495.6|39502.6|39495.6|39517.6|39510.6|39495.1|39488.1|34
1730284200000|2024-10-30 10:30:00|39500.1|39493.1|39465.1|39458.1|39502.6|39495.6|39437.6|39430.6|102
1730284500000|2024-10-30 10:35:00|39467.6|39460.6|39462.6|39455.6|39470.1|39463.1|39440.1|39433.1|41
1730284800000|2024-10-30 10:40:00|39460.1|39453.1|39462.6|39455.6|39465.1|39458.1|39452.6|39445.6|3
1730285100000|2024-10-30 10:45:00|39440.1|39433.1|39427.6|39420.6|39440.1|39433.1|39400.1|39393.1|121
1730285400000|2024-10-30 10:50:00|39425.1|39418.1|39420.1|39413.1|39435.1|39428.1|39390.1|39383.1|222
1730285700000|2024-10-30 10:55:00|39417.6|39410.6|39415.1|39408.1|39427.6|39420.6|39405.1|39398.1|179
1730286000000|2024-10-30 11:00:00|39422.6|39415.6|39405.1|39398.1|39430.1|39423.1|39400.1|39393.1|87
1730286300000|2024-10-30 11:05:00|39402.6|39395.6|39450.1|39443.1|39450.1|39443.1|39402.6|39395.6|36
1730286600000|2024-10-30 11:10:00|39447.6|39440.6|39467.6|39460.6|39475.1|39468.1|39445.1|39438.1|60
1730286900000|2024-10-30 11:15:00|39465.1|39458.1|39415.1|39408.1|39467.6|39460.6|39412.6|39405.6|120
1730287200000|2024-10-30 11:20:00|39412.6|39405.6|39405.1|39398.1|39420.1|39413.1|39400.1|39393.1|29
1730287500000|2024-10-30 11:25:00|39407.6|39400.6|39410.1|39403.1|39437.6|39430.6|39405.1|39398.1|78
1730287800000|2024-10-30 11:30:00|39407.6|39400.6|39422.6|39415.6|39425.1|39418.1|39397.6|39390.6|31
1730288100000|2024-10-30 11:35:00|39420.1|39413.1|39440.1|39433.1|39442.6|39435.6|39417.6|39410.6|99
1730288400000|2024-10-30 11:40:00|39435.1|39428.1|39455.1|39448.1|39460.1|39453.1|39422.6|39415.6|112
1730288700000|2024-10-30 11:45:00|39457.6|39450.6|39397.6|39390.6|39457.6|39450.6|39392.6|39385.6|99
1730289000000|2024-10-30 11:50:00|39400.1|39393.1|39380.1|39373.1|39402.6|39395.6|39365.1|39358.1|86
1730289300000|2024-10-30 11:55:00|39377.6|39370.6|39420.1|39413.1|39420.1|39413.1|39370.1|39363.1|96
1730289600000|2024-10-30 12:00:00|39417.6|39410.6|39385.1|39378.1|39430.1|39423.1|39385.1|39378.1|152
1730289900000|2024-10-30 12:05:00|39380.1|39373.1|39362.6|39355.6|39385.1|39378.1|39347.6|39340.6|173
1730290200000|2024-10-30 12:10:00|39365.1|39358.1|39385.1|39378.1|39390.1|39383.1|39362.6|39355.6|42
1730290500000|2024-10-30 12:15:00|39432.6|39425.6|39457.6|39450.6|39495.1|39488.1|39422.6|39415.6|416
1730290800000|2024-10-30 12:20:00|39460.1|39453.1|39437.6|39430.6|39462.6|39455.6|39420.1|39413.1|33
1730291100000|2024-10-30 12:25:00|39435.1|39428.1|39420.1|39413.1|39442.6|39435.6|39417.6|39410.6|18
1730291400000|2024-10-30 12:30:00|39412.6|39405.6|39462.6|39455.6|39472.6|39465.6|39385.1|39378.1|73
1730291700000|2024-10-30 12:35:00|39460.1|39453.1|39447.6|39440.6|39490.1|39483.1|39447.6|39440.6|63
1730292000000|2024-10-30 12:40:00|39452.6|39445.6|39435.1|39428.1|39470.1|39463.1|39430.1|39423.1|25
1730292300000|2024-10-30 12:45:00|39432.6|39425.6|39392.6|39385.6|39445.1|39438.1|39387.6|39380.6|62
1730292600000|2024-10-30 12:50:00|39395.1|39388.1|39392.6|39385.6|39432.6|39425.6|39372.6|39365.6|48
1730292900000|2024-10-30 12:55:00|39390.1|39383.1|39400.1|39393.1|39415.1|39408.1|39382.6|39375.6|17
1730293200000|2024-10-30 13:00:00|39402.6|39395.6|39370.1|39363.1|39405.1|39398.1|39355.1|39348.1|55
1730293500000|2024-10-30 13:05:00|39372.6|39365.6|39367.6|39360.6|39382.6|39375.6|39337.6|39330.6|74
1730293800000|2024-10-30 13:10:00|39365.1|39358.1|39377.6|39370.6|39387.6|39380.6|39357.6|39350.6|41
1730294100000|2024-10-30 13:15:00|39380.1|39373.1|39342.6|39335.6|39380.1|39373.1|39342.6|39335.6|29
1730294400000|2024-10-30 13:20:00|39340.1|39333.1|39345.1|39338.1|39355.1|39348.1|39332.6|39325.6|45
1730294700000|2024-10-30 13:25:00|39342.6|39335.6|39347.6|39340.6|39357.6|39350.6|39335.1|39328.1|52
1730295000000|2024-10-30 13:30:00|39345.1|39338.1|39315.1|39308.1|39365.1|39358.1|39312.6|39305.6|136
1730295300000|2024-10-30 13:35:00|39317.6|39310.6|39352.6|39345.6|39402.6|39395.6|39310.1|39303.1|128
1730295600000|2024-10-30 13:40:00|39350.1|39343.1|39300.1|39293.1|39355.1|39348.1|39247.6|39240.6|234
1730295900000|2024-10-30 13:45:00|39295.1|39288.1|39305.1|39298.1|39332.6|39325.6|39267.6|39260.6|78
1730296200000|2024-10-30 13:50:00|39307.6|39300.6|39330.1|39323.1|39357.6|39350.6|39297.6|39290.6|147
1730296500000|2024-10-30 13:55:00|39332.6|39325.6|39357.6|39350.6|39365.1|39358.1|39330.1|39323.1|240
1730296800000|2024-10-30 14:00:00|39355.1|39348.1|39390.1|39383.1|39390.1|39383.1|39342.6|39335.6|161
1730297100000|2024-10-30 14:05:00|39387.6|39380.6|39412.6|39405.6|39420.1|39413.1|39360.1|39353.1|101
1730297400000|2024-10-30 14:10:00|39410.1|39403.1|39415.1|39408.1|39420.1|39413.1|39385.1|39378.1|116
1730297700000|2024-10-30 14:15:00|39417.6|39410.6|39435.1|39428.1|39447.6|39440.6|39415.1|39408.1|104
1730298000000|2024-10-30 14:20:00|39437.6|39430.6|39422.6|39415.6|39445.1|39438.1|39420.1|39413.1|88
1730298300000|2024-10-30 14:25:00|39425.1|39418.1|39450.1|39443.1|39462.6|39455.6|39410.1|39403.1|118
1730298600000|2024-10-30 14:30:00|39455.1|39448.1|39417.6|39410.6|39455.1|39448.1|39410.1|39403.1|86
1730298900000|2024-10-30 14:35:00|39420.1|39413.1|39390.1|39383.1|39422.6|39415.6|39365.1|39358.1|126
1730299200000|2024-10-30 14:40:00|39395.1|39388.1|39365.1|39358.1|39410.1|39403.1|39360.1|39353.1|140
1730299500000|2024-10-30 14:45:00|39362.6|39355.6|39357.6|39350.6|39380.1|39373.1|39347.6|39340.6|112
1730299800000|2024-10-30 14:50:00|39355.1|39348.1|39325.1|39318.1|39360.1|39353.1|39317.6|39310.6|138
1730300100000|2024-10-30 14:55:00|39330.1|39323.1|39332.6|39325.6|39370.1|39363.1|39327.6|39320.6|62
1730300400000|2024-10-30 15:00:00|39330.1|39323.1|39382.6|39375.6|39385.1|39378.1|39330.1|39323.1|112
1730300700000|2024-10-30 15:05:00|39380.1|39373.1|39387.6|39380.6|39412.6|39405.6|39370.1|39363.1|39
1730301000000|2024-10-30 15:10:00|39385.1|39378.1|39355.1|39348.1|39390.1|39383.1|39350.1|39343.1|56
1730301300000|2024-10-30 15:15:00|39357.6|39350.6|39382.6|39375.6|39390.1|39383.1|39345.1|39338.1|52
1730301600000|2024-10-30 15:20:00|39385.1|39378.1|39372.6|39365.6|39395.1|39388.1|39360.1|39353.1|60
1730301900000|2024-10-30 15:25:00|39370.1|39363.1|39405.1|39398.1|39427.6|39420.6|39367.6|39360.6|38
1730302200000|2024-10-30 15:30:00|39407.6|39400.6|39370.1|39363.1|39410.1|39403.1|39370.1|39363.1|58
1730302500000|2024-10-30 15:35:00|39367.6|39360.6|39395.1|39388.1|39397.6|39390.6|39357.6|39350.6|50
1730302800000|2024-10-30 15:40:00|39397.6|39390.6|39432.6|39425.6|39435.1|39428.1|39390.1|39383.1|37
1730303100000|2024-10-30 15:45:00|39430.1|39423.1|39427.6|39420.6|39442.6|39435.6|39420.1|39413.1|65
1730303400000|2024-10-30 15:50:00|39425.1|39418.1|39420.1|39413.1|39435.1|39428.1|39397.6|39390.6|47
1730303700000|2024-10-30 15:55:00|39422.6|39415.6|39390.1|39383.1|39430.1|39423.1|39390.1|39383.1|44
1730304000000|2024-10-30 16:00:00|39387.6|39380.6|39370.1|39363.1|39402.6|39395.6|39365.1|39358.1|86
1730304300000|2024-10-30 16:05:00|39372.6|39365.6|39362.6|39355.6|39380.1|39373.1|39352.6|39345.6|46
1730304600000|2024-10-30 16:10:00|39360.1|39353.1|39345.1|39338.1|39375.1|39368.1|39342.6|39335.6|69
1730304900000|2024-10-30 16:15:00|39342.6|39335.6|39327.6|39320.6|39350.1|39343.1|39325.1|39318.1|21
1730305200000|2024-10-30 16:20:00|39330.1|39323.1|39330.1|39323.1|39340.1|39333.1|39320.1|39313.1|43
1730305500000|2024-10-30 16:25:00|39327.6|39320.6|39307.6|39300.6|39340.1|39333.1|39295.1|39288.1|53
1730305800000|2024-10-30 16:30:00|39302.6|39295.6|39350.1|39343.1|39350.1|39343.1|39280.1|39273.1|169
1730306100000|2024-10-30 16:35:00|39347.6|39340.6|39362.6|39355.6|39370.1|39363.1|39330.1|39323.1|200
1730306400000|2024-10-30 16:40:00|39360.1|39353.1|39337.6|39330.6|39375.1|39368.1|39330.1|39323.1|31
1730306700000|2024-10-30 16:45:00|39335.1|39328.1|39352.6|39345.6|39362.6|39355.6|39322.6|39315.6|65
1730307000000|2024-10-30 16:50:00|39355.1|39348.1|39365.1|39358.1|39372.6|39365.6|39347.6|39340.6|15
1730307300000|2024-10-30 16:55:00|39360.1|39353.1|39377.6|39370.6|39392.6|39385.6|39360.1|39353.1|94
1730307600000|2024-10-30 17:00:00|39375.1|39368.1|39425.1|39418.1|39425.1|39418.1|39375.1|39368.1|62
1730307900000|2024-10-30 17:05:00|39430.1|39423.1|39430.1|39423.1|39445.1|39438.1|39422.6|39415.6|95
1730308200000|2024-10-30 17:10:00|39425.1|39418.1|39427.6|39420.6|39437.6|39430.6|39415.1|39408.1|24
1730308500000|2024-10-30 17:15:00|39425.1|39418.1|39427.6|39420.6|39440.1|39433.1|39422.6|39415.6|5
1730308800000|2024-10-30 17:20:00|39430.1|39423.1|39432.6|39425.6|39442.6|39435.6|39425.1|39418.1|9
1730309100000|2024-10-30 17:25:00|39430.1|39423.1|39427.6|39420.6|39442.6|39435.6|39417.6|39410.6|30
1730309400000|2024-10-30 17:30:00|39430.1|39423.1|39360.1|39353.1|39430.1|39423.1|39355.1|39348.1|43
1730309700000|2024-10-30 17:35:00|39357.6|39350.6|39260.1|39253.1|39357.6|39350.6|39257.6|39250.6|259
1730310000000|2024-10-30 17:40:00|39257.6|39250.6|39282.6|39275.6|39295.1|39288.1|39230.1|39223.1|137
1730310300000|2024-10-30 17:45:00|39285.1|39278.1|39310.1|39303.1|39315.1|39308.1|39277.6|39270.6|41
1730310600000|2024-10-30 17:50:00|39307.6|39300.6|39287.6|39280.6|39322.6|39315.6|39260.1|39253.1|58
1730310900000|2024-10-30 17:55:00|39285.1|39278.1|39277.6|39270.6|39292.6|39285.6|39265.1|39258.1|13
1730311200000|2024-10-30 18:00:00|39275.1|39268.1|39307.6|39300.6|39312.6|39305.6|39275.1|39268.1|41
1730311500000|2024-10-30 18:05:00|39305.1|39298.1|39345.1|39338.1|39345.1|39338.1|39300.1|39293.1|95
1730311800000|2024-10-30 18:10:00|39347.6|39340.6|39345.1|39338.1|39365.1|39358.1|39340.1|39333.1|61
1730312100000|2024-10-30 18:15:00|39347.6|39340.6|39327.6|39320.6|39350.1|39343.1|39317.6|39310.6|35
1730312400000|2024-10-30 18:20:00|39325.1|39318.1|39337.6|39330.6|39340.1|39333.1|39325.1|39318.1|42
1730312700000|2024-10-30 18:25:00|39335.1|39328.1|39330.1|39323.1|39355.1|39348.1|39325.1|39318.1|21
1730313000000|2024-10-30 18:30:00|39327.6|39320.6|39327.6|39320.6|39345.1|39338.1|39322.6|39315.6|23
1730313300000|2024-10-30 18:35:00|39325.1|39318.1|39335.1|39328.1|39350.1|39343.1|39325.1|39318.1|18
1730313600000|2024-10-30 18:40:00|39337.6|39330.6|39337.6|39330.6|39350.1|39343.1|39330.1|39323.1|20
1730313900000|2024-10-30 18:45:00|39340.1|39333.1|39360.1|39353.1|39362.6|39355.6|39335.1|39328.1|17
1730314200000|2024-10-30 18:50:00|39362.6|39355.6|39335.1|39328.1|39370.1|39363.1|39335.1|39328.1|16
1730314500000|2024-10-30 18:55:00|39337.6|39330.6|39322.6|39315.6|39347.6|39340.6|39317.6|39310.6|20
1730314800000|2024-10-30 19:00:00|39317.6|39310.6|39290.1|39283.1|39320.1|39313.1|39282.6|39275.6|41
1730315100000|2024-10-30 19:05:00|39292.6|39285.6|39317.6|39310.6|39317.6|39310.6|39265.1|39258.1|92
1730315400000|2024-10-30 19:10:00|39315.1|39308.1|39337.6|39330.6|39340.1|39333.1|39312.6|39305.6|59
1730315700000|2024-10-30 19:15:00|39335.1|39328.1|39302.6|39295.6|39340.1|39333.1|39287.6|39280.6|10
1730316000000|2024-10-30 19:20:00|39300.1|39293.1|39300.1|39293.1|39310.1|39303.1|39287.6|39280.6|17
1730316300000|2024-10-30 19:25:00|39297.6|39290.6|39312.6|39305.6|39315.1|39308.1|39285.1|39278.1|33
1730316600000|2024-10-30 19:30:00|39310.1|39303.1|39297.6|39290.6|39330.1|39323.1|39295.1|39288.1|31
1730316900000|2024-10-30 19:35:00|39295.1|39288.1|39297.6|39290.6|39302.6|39295.6|39262.6|39255.6|54
1730317200000|2024-10-30 19:40:00|39295.1|39288.1|39292.6|39285.6|39317.6|39310.6|39290.1|39283.1|28
1730317500000|2024-10-30 19:45:00|39295.1|39288.1|39300.1|39293.1|39305.1|39298.1|39277.6|39270.6|117
1730317800000|2024-10-30 19:50:00|39295.1|39288.1|39300.1|39293.1|39330.1|39323.1|39292.6|39285.6|166
1730318100000|2024-10-30 19:55:00|39302.6|39295.6|39292.6|39285.6|39302.6|39295.6|39265.1|39258.1|292
1730318400000|2024-10-30 20:00:00|39300.1|39293.1|39317.6|39310.6|39330.1|39323.1|39250.1|39243.1|404
1730318700000|2024-10-30 20:05:00|39315.1|39308.1|39302.6|39295.6|39317.6|39310.6|39262.6|39255.6|117
1730319000000|2024-10-30 20:10:00|39305.1|39298.1|39267.6|39260.6|39307.6|39300.6|39257.6|39250.6|61
1730319300000|2024-10-30 20:15:00|39270.1|39263.1|39277.6|39270.6|39292.6|39285.6|39267.6|39260.6|24
1730319600000|2024-10-30 20:20:00|39275.1|39268.1|39265.1|39258.1|39282.6|39275.6|39265.1|39258.1|15
1730319900000|2024-10-30 20:25:00|39270.1|39263.1|39295.1|39288.1|39302.6|39295.6|39267.6|39260.6|25
1730320200000|2024-10-30 20:30:00|39297.6|39290.6|39287.6|39280.6|39305.1|39298.1|39285.1|39278.1|5
1730320500000|2024-10-30 20:35:00|39285.1|39278.1|39287.6|39280.6|39292.6|39285.6|39275.1|39268.1|33
1730320800000|2024-10-30 20:40:00|39285.1|39278.1|39270.1|39263.1|39287.6|39280.6|39265.1|39258.1|6
1730321100000|2024-10-30 20:45:00|39272.6|39265.6|39295.1|39288.1|39297.6|39290.6|39272.6|39265.6|12
1730321400000|2024-10-30 20:50:00|39290.1|39283.1|39290.1|39283.1|39300.1|39293.1|39282.6|39275.6|8
1730321700000|2024-10-30 20:55:00|39287.6|39280.6|39279.1|39264.1|39297.6|39290.6|39270.1|39261.6|40
1730322000000|2024-10-30 21:00:00|39276.6|39261.6|39279.1|39264.1|39284.1|39269.1|39261.6|39246.6|2
1730322600000|2024-10-30 21:10:00|39289.2|39259.2|39288.2|39258.2|39289.2|39259.2|39287.6|39257.6|9998
1730322900000|2024-10-30 21:15:00|39287.3|39257.3|39287|39257|39288.9|39258.9|39286.1|39256.1|0
1730323200000|2024-10-30 21:20:00|39286.9|39256.9|39291.4|39261.4|39291.4|39261.4|39286.1|39256.1|0
1730323500000|2024-10-30 21:25:00|39292.4|39262.4|39287.1|39257.1|39292.4|39262.4|39286.2|39256.2|0
1730323800000|2024-10-30 21:30:00|39284.2|39254.2|39274|39244|39284.2|39254.2|39274|39244|0
1730324100000|2024-10-30 21:35:00|39273.2|39243.2|39274.1|39244.1|39275.8|39245.8|39271.4|39241.4|0
1730324400000|2024-10-30 21:40:00|39274.3|39244.3|39273.9|39243.9|39275.7|39245.7|39271.4|39241.4|0
1730324700000|2024-10-30 21:45:00|39274.5|39244.5|39269.3|39239.3|39274.5|39244.5|39268.1|39238.1|0
1730325000000|2024-10-30 21:50:00|39269.1|39239.1|39271.8|39241.8|39274.5|39244.5|39267.4|39237.4|0
1730325300000|2024-10-30 21:55:00|39272|39242|39262.6|39232.6|39274.2|39244.2|39262.6|39232.6|0
1730325600000|2024-10-30 22:00:00|39261.9|39231.9|39201.6|39186.6|39280.7|39250.7|39181.6|39166.6|60
1730325900000|2024-10-30 22:05:00|39204.1|39189.1|39199.1|39184.1|39214.1|39199.1|39189.1|39174.1|0
1730326200000|2024-10-30 22:10:00|39196.6|39181.6|39216.6|39201.6|39221.6|39206.6|39191.6|39176.6|3
1730326500000|2024-10-30 22:15:00|39219.1|39204.1|39229.1|39214.1|39234.1|39219.1|39216.6|39201.6|1
1730326800000|2024-10-30 22:20:00|39226.6|39211.6|39221.6|39206.6|39249.1|39234.1|39214.1|39199.1|28
1730327100000|2024-10-30 22:25:00|39219.1|39204.1|39269.1|39254.1|39271.6|39256.6|39219.1|39204.1|42
1730327400000|2024-10-30 22:30:00|39266.6|39251.6|39259.1|39244.1|39269.1|39254.1|39249.1|39234.1|7
1730327700000|2024-10-30 22:35:00|39261.6|39246.6|39264.1|39249.1|39281.6|39266.6|39261.6|39246.6|46
1730328000000|2024-10-30 22:40:00|39261.6|39246.6|39259.1|39244.1|39269.1|39254.1|39249.1|39234.1|21
1730328300000|2024-10-30 22:45:00|39256.6|39241.6|39221.6|39206.6|39256.6|39241.6|39209.1|39194.1|5
1730328600000|2024-10-30 22:50:00|39224.1|39209.1|39194.1|39179.1|39224.1|39209.1|39194.1|39179.1|33
1730328900000|2024-10-30 22:55:00|39191.6|39176.6|39204.1|39189.1|39206.6|39191.6|39191.6|39176.6|6
1730329200000|2024-10-30 23:00:00|39206.6|39191.6|39231.6|39216.6|39231.6|39216.6|39196.6|39181.6|55
1730329500000|2024-10-30 23:05:00|39229.1|39214.1|39224.1|39209.1|39229.1|39214.1|39214.1|39199.1|6
1730329800000|2024-10-30 23:10:00|39226.6|39211.6|39211.6|39196.6|39229.1|39214.1|39211.6|39196.6|10
1730330100000|2024-10-30 23:15:00|39209.1|39194.1|39186.6|39171.6|39211.6|39196.6|39186.6|39171.6|16
1730330400000|2024-10-30 23:20:00|39189.1|39174.1|39194.1|39179.1|39199.1|39184.1|39174.1|39159.1|39
1730330700000|2024-10-30 23:25:00|39186.6|39171.6|39206.6|39191.6|39206.6|39191.6|39186.6|39171.6|8
1730331000000|2024-10-30 23:30:00|39199.1|39184.1|39155.1|39148.1|39212.6|39205.6|39155.1|39148.1|10490
1730331300000|2024-10-30 23:35:00|39157.6|39150.6|39182.6|39175.6|39187.6|39180.6|39150.1|39143.1|42
1730331600000|2024-10-30 23:40:00|39180.1|39173.1|39227.6|39220.6|39227.6|39220.6|39150.1|39143.1|153
1730331900000|2024-10-30 23:45:00|39230.1|39223.1|39195.1|39188.1|39260.1|39253.1|39157.6|39150.6|152
1730332200000|2024-10-30 23:50:00|39192.6|39185.6|39222.6|39215.6|39262.6|39255.6|39192.6|39185.6|131
1730332500000|2024-10-30 23:55:00|39220.1|39213.1|39200.1|39193.1|39237.6|39230.6|39192.6|39185.6|154
1730332800000|2024-10-31 00:00:00|39197.6|39190.6|39157.6|39150.6|39197.6|39190.6|39127.6|39120.6|702
1730333100000|2024-10-31 00:05:00|39155.1|39148.1|39202.6|39195.6|39220.1|39213.1|39125.1|39118.1|306
1730333400000|2024-10-31 00:10:00|39200.1|39193.1|39217.6|39210.6|39252.6|39245.6|39185.1|39178.1|212
1730333700000|2024-10-31 00:15:00|39220.1|39213.1|39110.1|39103.1|39227.6|39220.6|39082.6|39075.6|237
1730334000000|2024-10-31 00:20:00|39107.6|39100.6|39110.1|39103.1|39120.1|39113.1|39060.1|39053.1|223
1730334300000|2024-10-31 00:25:00|39112.6|39105.6|39080.1|39073.1|39120.1|39113.1|39032.6|39025.6|196
1730334600000|2024-10-31 00:30:00|39077.6|39070.6|39027.6|39020.6|39095.1|39088.1|39017.6|39010.6|232
1730334900000|2024-10-31 00:35:00|39030.1|39023.1|39037.6|39030.6|39055.1|39048.1|39000.1|38993.1|134
1730335200000|2024-10-31 00:40:00|39035.1|39028.1|39077.6|39070.6|39097.6|39090.6|39035.1|39028.1|112
1730335500000|2024-10-31 00:45:00|39075.1|39068.1|39042.6|39035.6|39085.1|39078.1|39022.6|39015.6|155
1730335800000|2024-10-31 00:50:00|39040.1|39033.1|39027.6|39020.6|39050.1|39043.1|39015.1|39008.1|119
1730336100000|2024-10-31 00:55:00|39022.6|39015.6|39007.6|39000.6|39042.6|39035.6|39000.1|38993.1|119
1730336400000|2024-10-31 01:00:00|39005.1|38998.1|39090.1|39083.1|39105.1|39098.1|39000.1|38993.1|134
1730336700000|2024-10-31 01:05:00|39087.6|39080.6|39107.6|39100.6|39120.1|39113.1|39067.6|39060.6|88
1730337000000|2024-10-31 01:10:00|39110.1|39103.1|39132.6|39125.6|39167.6|39160.6|39110.1|39103.1|148
1730337300000|2024-10-31 01:15:00|39130.1|39123.1|39082.6|39075.6|39130.1|39123.1|39065.1|39058.1|102
1730337600000|2024-10-31 01:20:00|39080.1|39073.1|39103|39096|39115.5|39108.5|39060.5|39053.5|94
1730337900000|2024-10-31 01:25:00|39100.5|39093.5|39098|39091|39120.5|39113.5|39090.5|39083.5|43
1730338200000|2024-10-31 01:30:00|39100.5|39093.5|39080.5|39073.5|39103|39096|39073|39066|138
1730338500000|2024-10-31 01:35:00|39083|39076|39065.5|39058.5|39100.5|39093.5|39058|39051|59
1730338800000|2024-10-31 01:40:00|39063|39056|39098|39091|39100.5|39093.5|39045.5|39038.5|78
1730339100000|2024-10-31 01:45:00|39100.5|39093.5|39108|39101|39118|39111|39093|39086|90
1730339400000|2024-10-31 01:50:00|39105.5|39098.5|39098|39091|39108|39101|39050.5|39043.5|117
1730339700000|2024-10-31 01:55:00|39100.5|39093.5|39100.5|39093.5|39105.5|39098.5|39078|39071|47
1730340000000|2024-10-31 02:00:00|39098|39091|39118|39111|39133|39126|39063|39056|77
1730340300000|2024-10-31 02:05:00|39115.5|39108.5|39118|39111|39125.5|39118.5|39095.5|39088.5|33
1730340600000|2024-10-31 02:10:00|39120.5|39113.5|39128|39121|39153|39146|39110.5|39103.5|92
1730340900000|2024-10-31 02:15:00|39125.5|39118.5|39133|39126|39160.5|39153.5|39118|39111|85
1730341200000|2024-10-31 02:20:00|39135.5|39128.5|39108|39101|39150.5|39143.5|39103|39096|36
1730341500000|2024-10-31 02:25:00|39110.5|39103.5|39120.5|39113.5|39138|39131|39108|39101|46
1730341800000|2024-10-31 02:30:00|39118|39111|39148|39141|39153|39146|39083|39076|87
1730342100000|2024-10-31 02:35:00|39145.5|39138.5|39155.5|39148.5|39155.5|39148.5|39123|39116|62
1730342400000|2024-10-31 02:40:00|39158|39151|39143|39136|39165.5|39158.5|39123|39116|66
1730342700000|2024-10-31 02:45:00|39140.5|39133.5|39123|39116|39168|39161|39088|39081|196
1730343000000|2024-10-31 02:50:00|39125.5|39118.5|39153|39146|39183|39176|39125.5|39118.5|136
1730343300000|2024-10-31 02:55:00|39150.5|39143.5|39180.5|39173.5|39203|39196|39140.5|39133.5|126
1730343600000|2024-10-31 03:00:00|39183|39176|39175.5|39168.5|39193|39186|39168|39161|48
1730343900000|2024-10-31 03:05:00|39173|39166|39140.5|39133.5|39185.5|39178.5|39123|39116|82
1730344200000|2024-10-31 03:10:00|39138|39131|39158|39151|39175.5|39168.5|39128|39121|34
1730344500000|2024-10-31 03:15:00|39160.5|39153.5|39125.5|39118.5|39165.5|39158.5|39120.5|39113.5|47
1730344800000|2024-10-31 03:20:00|39123|39116|39098|39091|39135.5|39128.5|39098|39091|130
1730345100000|2024-10-31 03:25:00|39100.5|39093.5|39055.5|39048.5|39108|39101|39055.5|39048.5|69
1730345400000|2024-10-31 03:30:00|39058|39051|39098|39091|39110.5|39103.5|39058|39051|189
1730345700000|2024-10-31 03:35:00|39095.5|39088.5|39130.5|39123.5|39143|39136|39090.5|39083.5|145
1730346000000|2024-10-31 03:40:00|39128|39121|39108|39101|39153|39146|39103|39096|93
1730346300000|2024-10-31 03:45:00|39110.5|39103.5|39078|39071|39113|39106|39063|39056|62
1730346600000|2024-10-31 03:50:00|39080.5|39073.5|39015.5|39008.5|39083|39076|39013|39006|86
1730346900000|2024-10-31 03:55:00|39013|39006|39035.5|39028.5|39048|39041|38983|38976|318
1730347200000|2024-10-31 04:00:00|39033|39026|38958|38951|39048|39041|38955.5|38948.5|241
1730347500000|2024-10-31 04:05:00|38955.5|38948.5|38923|38916|38968|38961|38923|38916|403
1730347800000|2024-10-31 04:10:00|38920.5|38913.5|38940.5|38933.5|38940.5|38933.5|38910.5|38903.5|190
1730348100000|2024-10-31 04:15:00|38938|38931|38913|38906|38960.5|38953.5|38913|38906|159
1730348400000|2024-10-31 04:20:00|38910.5|38903.5|38928|38921|38935.5|38928.5|38910.5|38903.5|125
1730348700000|2024-10-31 04:25:00|38930.5|38923.5|38880.5|38873.5|38945.5|38938.5|38850.5|38843.5|358
1730349000000|2024-10-31 04:30:00|38883|38876|38878|38871|38898|38891|38833|38826|383
1730349300000|2024-10-31 04:35:00|38875.5|38868.5|38885.5|38878.5|38900.5|38893.5|38853|38846|163
1730349600000|2024-10-31 04:40:00|38883|38876|38863|38856|38893|38886|38858|38851|79
1730349900000|2024-10-31 04:45:00|38860.5|38853.5|38865.5|38858.5|38878|38871|38850.5|38843.5|75
1730350200000|2024-10-31 04:50:00|38863|38856|38905.5|38898.5|38913|38906|38843|38836|85
1730350500000|2024-10-31 04:55:00|38903|38896|38923|38916|38925.5|38918.5|38888|38881|75
1730350800000|2024-10-31 05:00:00|38925.5|38918.5|38943|38936|38943|38936|38898|38891|121
1730351100000|2024-10-31 05:05:00|38945.5|38938.5|39003|38996|39015.5|39008.5|38943|38936|169
1730351400000|2024-10-31 05:10:00|39005.5|38998.5|39018|39011|39065.5|39058.5|39000.5|38993.5|261
1730351700000|2024-10-31 05:15:00|39020.5|39013.5|39040.5|39033.5|39050.5|39043.5|39003|38996|66
1730352000000|2024-10-31 05:20:00|39038|39031|39038|39031|39063|39056|39028|39021|69
1730352300000|2024-10-31 05:25:00|39035.5|39028.5|39033|39026|39048|39041|39003|38996|119
1730352600000|2024-10-31 05:30:00|39035.5|39028.5|39115.5|39108.5|39118|39111|39035.5|39028.5|140
1730352900000|2024-10-31 05:35:00|39113|39106|39145.5|39138.5|39168|39161|39103|39096|265
1730353200000|2024-10-31 05:40:00|39148|39141|39125.5|39118.5|39183|39176|39123|39116|161
1730353500000|2024-10-31 05:45:00|39123|39116|39150.5|39143.5|39170.5|39163.5|39113|39106|151
1730353800000|2024-10-31 05:50:00|39153|39146|39143|39136|39160.5|39153.5|39130.5|39123.5|132
1730354100000|2024-10-31 05:55:00|39145.5|39138.5|39103|39096|39153|39146|39095.5|39088.5|566
1730354400000|2024-10-31 06:00:00|39118|39111|39130.5|39123.5|39155.5|39148.5|39100.5|39093.5|1590
1730354700000|2024-10-31 06:05:00|39128|39121|39095.5|39088.5|39135.5|39128.5|39073|39066|409
1730355000000|2024-10-31 06:10:00|39103|39096|39063|39056|39103|39096|39025.5|39018.5|443
1730355300000|2024-10-31 06:15:00|39060.5|39053.5|39030.5|39023.5|39065.5|39058.5|39013|39006|277
1730355600000|2024-10-31 06:20:00|39033|39026|39023|39016|39035.5|39028.5|39015.5|39008.5|210
1730355900000|2024-10-31 06:25:00|39020.5|39013.5|39025.5|39018.5|39035.5|39028.5|39020.5|39013.5|82
1730356200000|2024-10-31 06:30:00|39023|39016|39033|39026|39048|39041|39008|39001|98
1730356500000|2024-10-31 06:35:00|39048|39041|39023|39016|39055.5|39048.5|39013|39006|33
1730356800000|2024-10-31 06:40:00|39020.5|39013.5|38923|38916|39023|39016|38900.5|38893.5|265
1730357100000|2024-10-31 06:45:00|38920.5|38913.5|38888|38881|38938|38931|38840.5|38833.5|458
1730357400000|2024-10-31 06:50:00|38890.5|38883.5|38838|38831|38893|38886|38793|38786|346
1730357700000|2024-10-31 06:55:00|38840.5|38833.5|38808|38801|38843|38836|38795.5|38788.5|168
1730358000000|2024-10-31 07:00:00|38805.5|38798.5|38780.5|38773.5|38805.5|38798.5|38763|38756|109
1730358300000|2024-10-31 07:05:00|38778|38771|38800.5|38793.5|38853|38846|38778|38771|193
1730358600000|2024-10-31 07:10:00|38798|38791|38783|38776|38803|38796|38735.5|38728.5|155
1730358900000|2024-10-31 07:15:00|38780.5|38773.5|38768|38761|38780.5|38773.5|38738|38731|156
1730359200000|2024-10-31 07:20:00|38770.5|38763.5|38800.5|38793.5|38818|38811|38768|38761|71
1730359500000|2024-10-31 07:25:00|38805.5|38798.5|38805.5|38798.5|38835.5|38828.5|38788|38781|150
1730359800000|2024-10-31 07:30:00|38803|38796|38843|38836|38863|38856|38783|38776|349
1730360100000|2024-10-31 07:35:00|38845.5|38838.5|38918|38911|38933|38926|38845.5|38838.5|313
1730360400000|2024-10-31 07:40:00|38920.5|38913.5|38833|38826|38933|38926|38823|38816|356
1730360700000|2024-10-31 07:45:00|38835.5|38828.5|38818|38811|38870.5|38863.5|38818|38811|87
1730361000000|2024-10-31 07:50:00|38815.5|38808.5|38778|38771|38818|38811|38765.5|38758.5|197
1730361300000|2024-10-31 07:55:00|38775.5|38768.5|38768|38761|38783|38776|38740.5|38733.5|68
1730361600000|2024-10-31 08:00:00|38765.5|38758.5|38528|38521|38765.5|38758.5|38513|38506|656
1730361900000|2024-10-31 08:05:00|38525.5|38518.5|38483|38476|38558|38551|38430.5|38423.5|765
1730362200000|2024-10-31 08:10:00|38480.5|38473.5|38568|38561|38570.5|38563.5|38478|38471|352
1730362500000|2024-10-31 08:15:00|38570.5|38563.5|38498|38491|38575.5|38568.5|38490.5|38483.5|123
1730362800000|2024-10-31 08:20:00|38495.5|38488.5|38508|38501|38528|38521|38480.5|38473.5|171
1730363100000|2024-10-31 08:25:00|38510.5|38503.5|38508|38501|38530.5|38523.5|38488|38481|186
1730363400000|2024-10-31 08:30:00|38505.5|38498.5|38473|38466|38508|38501|38425.5|38418.5|99
1730363700000|2024-10-31 08:35:00|38470.5|38463.5|38545.5|38538.5|38568|38561|38470.5|38463.5|103
1730364000000|2024-10-31 08:40:00|38540.5|38533.5|38528|38521|38550.5|38543.5|38513|38506|99
1730364300000|2024-10-31 08:45:00|38525.5|38518.5|38598|38591|38620.5|38613.5|38525.5|38518.5|230
1730364600000|2024-10-31 08:50:00|38600.5|38593.5|38618|38611|38623|38616|38583|38576|44
1730364900000|2024-10-31 08:55:00|38615.5|38608.5|38618|38611|38650.5|38643.5|38605.5|38598.5|87
1730365200000|2024-10-31 09:00:00|38615.5|38608.5|38638|38631|38645.5|38638.5|38610.5|38603.5|56
1730365500000|2024-10-31 09:05:00|38635.5|38628.5|38625.5|38618.5|38648|38641|38618|38611|88
1730365800000|2024-10-31 09:10:00|38628|38621|38643|38636|38663|38656|38618|38611|43
1730366100000|2024-10-31 09:15:00|38640.5|38633.5|38628|38621|38650.5|38643.5|38618|38611|18
1730366400000|2024-10-31 09:20:00|38630.5|38623.5|38633|38626|38655.5|38648.5|38613|38606|30
1730366700000|2024-10-31 09:25:00|38635.5|38628.5|38648|38641|38658|38651|38633|38626|12
1730367000000|2024-10-31 09:30:00|38650.5|38643.5|38658|38651|38665.5|38658.5|38638|38631|21
1730367300000|2024-10-31 09:35:00|38655.5|38648.5|38665.5|38658.5|38680.5|38673.5|38645.5|38638.5|34
1730367600000|2024-10-31 09:40:00|38663|38656|38645.5|38638.5|38693|38686|38645.5|38638.5|72
1730367900000|2024-10-31 09:45:00|38643|38636|38608|38601|38658|38651|38600.5|38593.5|185
1730368200000|2024-10-31 09:50:00|38610.5|38603.5|38633|38626|38638|38631|38598|38591|33
1730368500000|2024-10-31 09:55:00|38630.5|38623.5|38675.5|38668.5|38680.5|38673.5|38630.5|38623.5|15
1730368800000|2024-10-31 10:00:00|38678|38671|38673|38666|38680.5|38673.5|38663|38656|16
1730369100000|2024-10-31 10:05:00|38675.5|38668.5|38628|38621|38688|38681|38618|38611|10
1730369400000|2024-10-31 10:10:00|38625.5|38618.5|38620.5|38613.5|38643|38636|38608|38601|23
1730369700000|2024-10-31 10:15:00|38618|38611|38610.5|38603.5|38625.5|38618.5|38598|38591|37
1730370000000|2024-10-31 10:20:00|38613|38606|38613|38606|38625.5|38618.5|38588|38581|15
1730370300000|2024-10-31 10:25:00|38615.5|38608.5|38638|38631|38640.5|38633.5|38605.5|38598.5|36
1730370600000|2024-10-31 10:30:00|38640.5|38633.5|38628|38621|38658|38651|38623|38616|51
1730370900000|2024-10-31 10:35:00|38630.5|38623.5|38653|38646|38653|38646|38625.5|38618.5|47
1730371200000|2024-10-31 10:40:00|38650.5|38643.5|38658|38651|38663|38656|38635.5|38628.5|23
1730371500000|2024-10-31 10:45:00|38660.5|38653.5|38673|38666|38680.5|38673.5|38658|38651|26
1730371800000|2024-10-31 10:50:00|38675.5|38668.5|38683|38676|38698|38691|38663|38656|24
1730372100000|2024-10-31 10:55:00|38685.5|38678.5|38705.5|38698.5|38705.5|38698.5|38680.5|38673.5|10
1730372400000|2024-10-31 11:00:00|38708|38701|38753|38746|38763|38756|38708|38701|115
1730372700000|2024-10-31 11:05:00|38755.5|38748.5|38745.5|38738.5|38770.5|38763.5|38740.5|38733.5|107
1730373000000|2024-10-31 11:10:00|38748|38741|38748|38741|38758|38751|38735.5|38728.5|29
1730373300000|2024-10-31 11:15:00|38745.5|38738.5|38740.5|38733.5|38760.5|38753.5|38740.5|38733.5|15
1730373600000|2024-10-31 11:20:00|38738|38731|38760.5|38753.5|38770.5|38763.5|38738|38731|23
1730373900000|2024-10-31 11:25:00|38763|38756|38753|38746|38778|38771|38750.5|38743.5|70
1730374200000|2024-10-31 11:30:00|38755.5|38748.5|38755.5|38748.5|38760.5|38753.5|38723|38716|46
1730374500000|2024-10-31 11:35:00|38758|38751|38725.5|38718.5|38763|38756|38720.5|38713.5|50
1730374800000|2024-10-31 11:40:00|38723|38716|38723|38716|38745.5|38738.5|38720.5|38713.5|191
1730375100000|2024-10-31 11:45:00|38725.5|38718.5|38745.5|38738.5|38745.5|38738.5|38723|38716|16
1730375400000|2024-10-31 11:50:00|38748|38741|38770.5|38763.5|38783|38776|38748|38741|20
1730375700000|2024-10-31 11:55:00|38773|38766|38755.5|38748.5|38778|38771|38743|38736|40
1730376000000|2024-10-31 12:00:00|38750.5|38743.5|38740.5|38733.5|38755.5|38748.5|38715.5|38708.5|52
1730376300000|2024-10-31 12:05:00|38743|38736|38718|38711|38745.5|38738.5|38713|38706|30
1730376600000|2024-10-31 12:10:00|38715.5|38708.5|38710.5|38703.5|38728|38721|38708|38701|27
1730376900000|2024-10-31 12:15:00|38713|38706|38683|38676|38715.5|38708.5|38673|38666|57
1730377200000|2024-10-31 12:20:00|38685.5|38678.5|38710.5|38703.5|38713|38706|38683|38676|25
1730377500000|2024-10-31 12:25:00|38708|38701|38733|38726|38738|38731|38705.5|38698.5|41
1730377800000|2024-10-31 12:30:00|38688|38681|38673|38666|38773|38766|38645.5|38638.5|234
1730378100000|2024-10-31 12:35:00|38675.5|38668.5|38698|38691|38708|38701|38658|38651|49
1730378400000|2024-10-31 12:40:00|38700.5|38693.5|38748|38741|38750.5|38743.5|38678|38671|33
1730378700000|2024-10-31 12:45:00|38745.5|38738.5|38698|38691|38768|38761|38698|38691|16
1730379000000|2024-10-31 12:50:00|38700.5|38693.5|38705.5|38698.5|38735.5|38728.5|38688|38681|12
1730379300000|2024-10-31 12:55:00|38703|38696|38703|38696|38730.5|38723.5|38698|38691|17
1730379600000|2024-10-31 13:00:00|38700.5|38693.5|38758|38751|38758|38751|38683|38676|21
1730379900000|2024-10-31 13:05:00|38755.5|38748.5|38733|38726|38763|38756|38728|38721|7
1730380200000|2024-10-31 13:10:00|38730.5|38723.5|38750.5|38743.5|38765.5|38758.5|38728|38721|17
1730380500000|2024-10-31 13:15:00|38748|38741|38735.5|38728.5|38753|38746|38713|38706|17
1730380800000|2024-10-31 13:20:00|38733|38726|38738|38731|38745.5|38738.5|38715.5|38708.5|10
1730381100000|2024-10-31 13:25:00|38735.5|38728.5|38720.5|38713.5|38738|38731|38708|38701|29
1730381400000|2024-10-31 13:30:00|38718|38711|38618|38611|38725.5|38718.5|38590.5|38583.5|279
1730381700000|2024-10-31 13:35:00|38615.5|38608.5|38655.5|38648.5|38670.5|38663.5|38585.5|38578.5|197
1730382000000|2024-10-31 13:40:00|38653|38646|38658|38651|38680.5|38673.5|38645.5|38638.5|66
1730382300000|2024-10-31 13:45:00|38655.5|38648.5|38550.5|38543.5|38655.5|38648.5|38540.5|38533.5|123
1730382600000|2024-10-31 13:50:00|38548|38541|38585.5|38578.5|38598|38591|38538|38531|254
1730382900000|2024-10-31 13:55:00|38580.5|38573.5|38575.5|38568.5|38613|38606|38548|38541|193
1730383200000|2024-10-31 14:00:00|38570.5|38563.5|38570.5|38563.5|38593|38586|38545.5|38538.5|124
1730383500000|2024-10-31 14:05:00|38568|38561|38508|38501|38578|38571|38505.5|38498.5|220
1730383800000|2024-10-31 14:10:00|38510.5|38503.5|38420.5|38413.5|38525.5|38518.5|38418|38411|144
1730384100000|2024-10-31 14:15:00|38418|38411|38515.5|38508.5|38538|38531|38418|38411|214
1730384400000|2024-10-31 14:20:00|38513|38506|38495.5|38488.5|38543|38536|38470.5|38463.5|150
1730384700000|2024-10-31 14:25:00|38493|38486|38395.5|38388.5|38495.5|38488.5|38378|38371|178
1730385000000|2024-10-31 14:30:00|38398|38391|38365.5|38358.5|38413|38406|38360.5|38353.5|127
1730385300000|2024-10-31 14:35:00|38363|38356|38353|38346|38385.5|38378.5|38338|38331|123
1730385600000|2024-10-31 14:40:00|38350.5|38343.5|38343|38336|38398|38391|38338|38331|131
1730385900000|2024-10-31 14:45:00|38345.5|38338.5|38268|38261|38358|38351|38255.5|38248.5|364
1730386200000|2024-10-31 14:50:00|38270.5|38263.5|38245.5|38238.5|38278|38271|38220.5|38213.5|165
1730386500000|2024-10-31 14:55:00|38243|38236|38253|38246|38290.5|38283.5|38235.5|38228.5|144
1730386800000|2024-10-31 15:00:00|38248|38241|38250.5|38243.5|38288|38281|38228|38221|159
1730387100000|2024-10-31 15:05:00|38248|38241|38283|38276|38333|38326|38220.5|38213.5|261
1730387400000|2024-10-31 15:10:00|38285.5|38278.5|38230.5|38223.5|38295.5|38288.5|38230.5|38223.5|69
1730387700000|2024-10-31 15:15:00|38225.5|38218.5|38213|38206|38250.5|38243.5|38185.5|38178.5|189
1730388000000|2024-10-31 15:20:00|38210.5|38203.5|38265.5|38258.5|38293|38286|38198|38191|233
1730388300000|2024-10-31 15:25:00|38263|38256|38243|38236|38263|38256|38200.5|38193.5|157
1730388600000|2024-10-31 15:30:00|38240.5|38233.5|38200.5|38193.5|38260.5|38253.5|38173|38166|214
1730388900000|2024-10-31 15:35:00|38198|38191|38180.5|38173.5|38208|38201|38175.5|38168.5|96
1730389200000|2024-10-31 15:40:00|38175.5|38168.5|38225.5|38218.5|38238|38231|38168|38161|112
1730389500000|2024-10-31 15:45:00|38223|38216|38155.5|38148.5|38250.5|38243.5|38155.5|38148.5|72
1730389800000|2024-10-31 15:50:00|38153|38146|38125.5|38118.5|38175.5|38168.5|38113|38106|205
1730390100000|2024-10-31 15:55:00|38123|38116|38218|38211|38218|38211|38123|38116|210
1730390400000|2024-10-31 16:00:00|38215.5|38208.5|38215.5|38208.5|38238|38231|38175.5|38168.5|297
1730390700000|2024-10-31 16:05:00|38210.5|38203.5|38250.5|38243.5|38273|38266|38210.5|38203.5|92
1730391000000|2024-10-31 16:10:00|38253|38246|38265.5|38258.5|38275.5|38268.5|38225.5|38218.5|162
1730391300000|2024-10-31 16:15:00|38263|38256|38270.5|38263.5|38275.5|38268.5|38228|38221|215
1730391600000|2024-10-31 16:20:00|38265.5|38258.5|38270.5|38263.5|38308|38301|38260.5|38253.5|134
1730391900000|2024-10-31 16:25:00|38265.5|38258.5|38263|38256|38270.5|38263.5|38225.5|38218.5|196
1730392200000|2024-10-31 16:30:00|38260.5|38253.5|38273|38266|38278|38271|38235.5|38228.5|224
1730392500000|2024-10-31 16:35:00|38275.5|38268.5|38300.5|38293.5|38303|38296|38270.5|38263.5|124
1730392800000|2024-10-31 16:40:00|38303|38296|38375.5|38368.5|38383|38376|38300.5|38293.5|186
1730393100000|2024-10-31 16:45:00|38368|38361|38355.5|38348.5|38388|38381|38335.5|38328.5|81
1730393400000|2024-10-31 16:50:00|38353|38346|38370.5|38363.5|38378|38371|38350.5|38343.5|77
1730393700000|2024-10-31 16:55:00|38373|38366|38375.5|38368.5|38378|38371|38343|38336|107
1730394000000|2024-10-31 17:00:00|38373|38366|38350.5|38343.5|38375.5|38368.5|38330.5|38323.5|89
1730394300000|2024-10-31 17:05:00|38348|38341|38360.5|38353.5|38363|38356|38335.5|38328.5|31
1730394600000|2024-10-31 17:10:00|38363|38356|38310.5|38303.5|38370.5|38363.5|38303|38296|51
1730394900000|2024-10-31 17:15:00|38308|38301|38295.5|38288.5|38313|38306|38290.5|38283.5|34
1730395200000|2024-10-31 17:20:00|38298|38291|38290.5|38283.5|38313|38306|38285.5|38278.5|39
1730395500000|2024-10-31 17:25:00|38288|38281|38268|38261|38300.5|38293.5|38255.5|38248.5|37
1730395800000|2024-10-31 17:30:00|38265.5|38258.5|38225.5|38218.5|38275.5|38268.5|38223|38216|118
1730396100000|2024-10-31 17:35:00|38228|38221|38205.5|38198.5|38233|38226|38203|38196|81
1730396400000|2024-10-31 17:40:00|38210.5|38203.5|38210.5|38203.5|38225.5|38218.5|38188|38181|114
1730396700000|2024-10-31 17:45:00|38213|38206|38203|38196|38215.5|38208.5|38183|38176|84
1730397000000|2024-10-31 17:50:00|38200.5|38193.5|38175.5|38168.5|38220.5|38213.5|38173|38166|110
1730397300000|2024-10-31 17:55:00|38173|38166|38190.5|38183.5|38190.5|38183.5|38165.5|38158.5|36
1730397600000|2024-10-31 18:00:00|38193|38186|38140.5|38133.5|38193|38186|38135.5|38128.5|36
1730397900000|2024-10-31 18:05:00|38143|38136|38138|38131|38168|38161|38130.5|38123.5|65
1730398200000|2024-10-31 18:10:00|38135.5|38128.5|38168|38161|38185.5|38178.5|38133|38126|55
1730398500000|2024-10-31 18:15:00|38170.5|38163.5|38168|38161|38170.5|38163.5|38150.5|38143.5|31
1730398800000|2024-10-31 18:20:00|38170.5|38163.5|38188|38181|38193|38186|38158|38151|56
1730399100000|2024-10-31 18:25:00|38190.5|38183.5|38225.5|38218.5|38230.5|38223.5|38178|38171|48
1730399400000|2024-10-31 18:30:00|38228|38221|38165.5|38158.5|38245.5|38238.5|38130.5|38123.5|356
1730399700000|2024-10-31 18:35:00|38168|38161|38143|38136|38180.5|38173.5|38115.5|38108.5|127
1730400000000|2024-10-31 18:40:00|38145.5|38138.5|38200.5|38193.5|38203|38196|38143|38136|185
1730400300000|2024-10-31 18:45:00|38198|38191|38193|38186|38215.5|38208.5|38178|38171|82
1730400600000|2024-10-31 18:50:00|38195.5|38188.5|38218|38211|38245.5|38238.5|38193|38186|190
1730400900000|2024-10-31 18:55:00|38220.5|38213.5|38245.5|38238.5|38248|38241|38208|38201|168
1730401200000|2024-10-31 19:00:00|38250.5|38243.5|38255.5|38248.5|38263|38256|38228|38221|123
1730401500000|2024-10-31 19:05:00|38258|38251|38285.5|38278.5|38295.5|38288.5|38250.5|38243.5|218
1730401800000|2024-10-31 19:10:00|38283|38276|38278|38271|38288|38281|38255.5|38248.5|154
1730402100000|2024-10-31 19:15:00|38275.5|38268.5|38293|38286|38293|38286|38250.5|38243.5|77
1730402400000|2024-10-31 19:20:00|38290.5|38283.5|38295.5|38288.5|38318|38311|38288|38281|113
1730402700000|2024-10-31 19:25:00|38298|38291|38255.5|38248.5|38298|38291|38253|38246|54
1730403000000|2024-10-31 19:30:00|38258|38251|38270.5|38263.5|38273|38266|38240.5|38233.5|93
1730403300000|2024-10-31 19:35:00|38273|38266|38315.5|38308.5|38330.5|38323.5|38265.5|38258.5|74
1730403600000|2024-10-31 19:40:00|38313|38306|38313|38306|38320.5|38313.5|38280.5|38273.5|50
1730403900000|2024-10-31 19:45:00|38315.5|38308.5|38363|38356|38365.5|38358.5|38313|38306|115
1730404200000|2024-10-31 19:50:00|38365.5|38358.5|38305.5|38298.5|38373|38366|38303|38296|297
1730404500000|2024-10-31 19:55:00|38308|38301|38348|38341|38363|38356|38300.5|38293.5|548
1730404800000|2024-10-31 20:00:00|38345.5|38338.5|38353|38346|38390.5|38383.5|38343|38336|279
1730405100000|2024-10-31 20:05:00|38350.5|38343.5|38333|38326|38353|38346|38323|38316|24
1730405400000|2024-10-31 20:10:00|38335.5|38328.5|38328|38321|38340.5|38333.5|38315.5|38308.5|6
1730405700000|2024-10-31 20:15:00|38325.5|38318.5|38333|38326|38348|38341|38318|38311|21
1730406000000|2024-10-31 20:20:00|38335.5|38328.5|38343|38336|38345.5|38338.5|38323|38316|15
1730406300000|2024-10-31 20:25:00|38345.5|38338.5|38350.5|38343.5|38370.5|38363.5|38345.5|38338.5|6
1730406600000|2024-10-31 20:30:00|38348|38341|38323|38316|38378|38371|38313|38306|197
1730406900000|2024-10-31 20:35:00|38325.5|38318.5|38318|38311|38333|38326|38313|38306|14
1730407200000|2024-10-31 20:40:00|38320.5|38313.5|38310.5|38303.5|38325.5|38318.5|38300.5|38293.5|4
1730407500000|2024-10-31 20:45:00|38313|38306|38325.5|38318.5|38328|38321|38308|38301|68
1730407800000|2024-10-31 20:50:00|38328|38321|38308|38301|38335.5|38328.5|38308|38301|25
1730408100000|2024-10-31 20:55:00|38305.5|38298.5|38349.5|38334.5|38357|38348.5|38305.5|38298.5|55
1730408400000|2024-10-31 21:00:00|38347|38332|38359.5|38344.5|38359.5|38344.5|38332|38317|1
1730408700000|2024-10-31 21:05:00|38354.5|38339.5|38362|38347|38362|38347|38352|38337|0
1730409000000|2024-10-31 21:10:00|38364.5|38349.5|38378.1|38348.1|38378.1|38352|38364.5|38346.9|16821
1730409300000|2024-10-31 21:15:00|38378.9|38348.9|38388.1|38358.1|38389.3|38359.3|38378.9|38348.9|0
1730409600000|2024-10-31 21:20:00|38388.4|38358.4|38374|38344|38391.4|38361.4|38372.3|38342.3|0
1730409900000|2024-10-31 21:25:00|38373.9|38343.9|38361.4|38331.4|38374|38344|38361.4|38331.4|0
1730410200000|2024-10-31 21:30:00|38360.2|38330.2|38362.6|38332.6|38366.8|38336.8|38359.4|38329.4|0
1730410500000|2024-10-31 21:35:00|38363|38333|38369.5|38339.5|38371.1|38341.1|38360.9|38330.9|0
1730410800000|2024-10-31 21:40:00|38369.3|38339.3|38363.5|38333.5|38369.3|38339.3|38363.5|38333.5|0
1730411100000|2024-10-31 21:45:00|38363.1|38333.1|38369.4|38339.4|38373.1|38343.1|38363.1|38333.1|0
1730411400000|2024-10-31 21:50:00|38368.7|38338.7|38374.1|38344.1|38374.2|38344.2|38368.3|38338.3|0
1730411700000|2024-10-31 21:55:00|38373.7|38343.7|38371.7|38341.7|38377.5|38347.5|38369.1|38339.1|0
1730412000000|2024-10-31 22:00:00|38386.2|38356.2|38322|38307|38405.9|38375.9|38312|38297|13
1730412300000|2024-10-31 22:05:00|38324.5|38309.5|38332|38317|38347|38332|38317|38302|15
1730412600000|2024-10-31 22:10:00|38334.5|38319.5|38332|38317|38339.5|38324.5|38329.5|38314.5|2
1730412900000|2024-10-31 22:15:00|38329.5|38314.5|38352|38337|38354.5|38339.5|38322|38307|22
1730413200000|2024-10-31 22:20:00|38349.5|38334.5|38369.5|38354.5|38374.5|38359.5|38349.5|38334.5|11
1730413500000|2024-10-31 22:25:00|38372|38357|38382|38367|38387|38372|38372|38357|12
1730413800000|2024-10-31 22:30:00|38384.5|38369.5|38422|38407|38422|38407|38384.5|38369.5|29
1730414100000|2024-10-31 22:35:00|38419.5|38404.5|38454.5|38439.5|38459.5|38444.5|38417|38402|31
1730414400000|2024-10-31 22:40:00|38457|38442|38419.5|38404.5|38457|38442|38419.5|38404.5|5
1730414700000|2024-10-31 22:45:00|38417|38402|38422|38407|38432|38417|38414.5|38399.5|6
1730415000000|2024-10-31 22:50:00|38419.5|38404.5|38367|38352|38419.5|38404.5|38362|38347|38
1730415300000|2024-10-31 22:55:00|38364.5|38349.5|38374.5|38359.5|38374.5|38359.5|38354.5|38339.5|1
1730415600000|2024-10-31 23:00:00|38372|38357|38344.5|38329.5|38404.5|38389.5|38309.5|38294.5|45
1730415900000|2024-10-31 23:05:00|38342|38327|38327|38312|38342|38327|38307|38292|12
1730416200000|2024-10-31 23:10:00|38329.5|38314.5|38344.5|38329.5|38352|38337|38329.5|38314.5|9
1730416500000|2024-10-31 23:15:00|38347|38332|38362|38347|38379.5|38364.5|38342|38327|15
1730416800000|2024-10-31 23:20:00|38364.5|38349.5|38379.5|38364.5|38384.5|38369.5|38359.5|38344.5|7
1730417100000|2024-10-31 23:25:00|38382|38367|38397|38382|38402|38387|38372|38357|38
1730417400000|2024-10-31 23:30:00|38399.5|38384.5|38330.5|38323.5|38399.5|38384.5|38325.5|38318.5|11891
1730417700000|2024-10-31 23:35:00|38333|38326|38285.5|38278.5|38335.5|38328.5|38278|38271|95
1730418000000|2024-10-31 23:40:00|38280.5|38273.5|38380.5|38373.5|38403|38396|38275.5|38268.5|424
1730418300000|2024-10-31 23:45:00|38378|38371|38243|38236|38378|38371|38225.5|38218.5|237
1730418600000|2024-10-31 23:50:00|38240.5|38233.5|38253|38246|38293|38286|38233|38226|132
1730418900000|2024-10-31 23:55:00|38255.5|38248.5|38238|38231|38270.5|38263.5|38218|38211|135
1730419200000|2024-11-01 00:00:00|38233|38226|38205.5|38198.5|38233|38226|38118|38111|1307
1730419500000|2024-11-01 00:05:00|38203|38196|38265.5|38258.5|38275.5|38268.5|38180.5|38173.5|576
1730419800000|2024-11-01 00:10:00|38263|38256|38278|38271|38315.5|38308.5|38235.5|38228.5|531
1730420100000|2024-11-01 00:15:00|38280.5|38273.5|38280.5|38273.5|38300.5|38293.5|38238|38231|273
1730420400000|2024-11-01 00:20:00|38278|38271|38408|38401|38420.5|38413.5|38273|38266|480
1730420700000|2024-11-01 00:25:00|38410.5|38403.5|38363|38356|38410.5|38403.5|38350.5|38343.5|409
1730421000000|2024-11-01 00:30:00|38360.5|38353.5|38370.5|38363.5|38383|38376|38323|38316|309
1730421300000|2024-11-01 00:35:00|38368|38361|38385.5|38378.5|38415.5|38408.5|38368|38361|171
1730421600000|2024-11-01 00:40:00|38380.5|38373.5|38383|38376|38438|38431|38378|38371|167
1730421900000|2024-11-01 00:45:00|38385.5|38378.5|38333|38326|38390.5|38383.5|38303|38296|337
1730422200000|2024-11-01 00:50:00|38335.5|38328.5|38338|38331|38383|38376|38333|38326|160
1730422500000|2024-11-01 00:55:00|38340.5|38333.5|38320.5|38313.5|38365.5|38358.5|38305.5|38298.5|233
1730422800000|2024-11-01 01:00:00|38318|38311|38328|38321|38365.5|38358.5|38300.5|38293.5|236
1730423100000|2024-11-01 01:05:00|38325.5|38318.5|38340.5|38333.5|38358|38351|38305.5|38298.5|223
1730423400000|2024-11-01 01:10:00|38338|38331|38308|38301|38338|38331|38298|38291|166
1730423700000|2024-11-01 01:15:00|38305.5|38298.5|38323|38316|38325.5|38318.5|38280.5|38273.5|152
1730424000000|2024-11-01 01:20:00|38325.5|38318.5|38338|38331|38348|38341|38318|38311|76
1730424300000|2024-11-01 01:25:00|38340.5|38333.5|38318|38311|38340.5|38333.5|38308|38301|88
1730424600000|2024-11-01 01:30:00|38315.5|38308.5|38235.5|38228.5|38315.5|38308.5|38228|38221|237
1730424900000|2024-11-01 01:35:00|38238|38231|38293.5|38286.5|38311|38304|38218.5|38211.5|318
1730425200000|2024-11-01 01:40:00|38291|38284|38283.5|38276.5|38311|38304|38271|38264|121
1730425500000|2024-11-01 01:45:00|38281|38274|38268.5|38261.5|38311|38304|38258.5|38251.5|86
1730425800000|2024-11-01 01:50:00|38271|38264|38263.5|38256.5|38301|38294|38251|38244|127
1730426100000|2024-11-01 01:55:00|38261|38254|38253.5|38246.5|38273.5|38266.5|38248.5|38241.5|84
1730426400000|2024-11-01 02:00:00|38251|38244|38228.5|38221.5|38253.5|38246.5|38216|38209|146
1730426700000|2024-11-01 02:05:00|38226|38219|38253.5|38246.5|38266|38259|38226|38219|72
1730427000000|2024-11-01 02:10:00|38251|38244|38203.5|38196.5|38251|38244|38176|38169|161
1730427300000|2024-11-01 02:15:00|38201|38194|38211|38204|38218.5|38211.5|38186|38179|80
1730427600000|2024-11-01 02:20:00|38213.5|38206.5|38208.5|38201.5|38236|38229|38201|38194|119
1730427900000|2024-11-01 02:25:00|38206|38199|38206|38199|38221|38214|38191|38184|115
1730428200000|2024-11-01 02:30:00|38203.5|38196.5|38173.5|38166.5|38213.5|38206.5|38156|38149|150
1730428500000|2024-11-01 02:35:00|38171|38164|38153.5|38146.5|38193.5|38186.5|38151|38144|117
1730428800000|2024-11-01 02:40:00|38156|38149|38146|38139|38163.5|38156.5|38113.5|38106.5|265
1730429100000|2024-11-01 02:45:00|38148.5|38141.5|38156|38149|38176|38169|38128.5|38121.5|117
1730429400000|2024-11-01 02:50:00|38158.5|38151.5|38136|38129|38166|38159|38133.5|38126.5|52
1730429700000|2024-11-01 02:55:00|38138.5|38131.5|38136|38129|38156|38149|38128.5|38121.5|72
1730430000000|2024-11-01 03:00:00|38138.5|38131.5|38098.5|38091.5|38141|38134|38071|38064|235
1730430300000|2024-11-01 03:05:00|38096|38089|38153.5|38146.5|38161|38154|38091|38084|164
1730430600000|2024-11-01 03:10:00|38156|38149|38161|38154|38186|38179|38151|38144|178
1730430900000|2024-11-01 03:15:00|38158.5|38151.5|38143.5|38136.5|38163.5|38156.5|38138.5|38131.5|72
1730431200000|2024-11-01 03:20:00|38146|38139|38176|38169|38178.5|38171.5|38143.5|38136.5|84
1730431500000|2024-11-01 03:25:00|38173.5|38166.5|38193.5|38186.5|38196|38189|38161|38154|88
1730431800000|2024-11-01 03:30:00|38191|38184|38223.5|38216.5|38241|38234|38188.5|38181.5|315
1730432100000|2024-11-01 03:35:00|38221|38214|38221|38214|38231|38224|38188.5|38181.5|141
1730432400000|2024-11-01 03:40:00|38223.5|38216.5|38248.5|38241.5|38261|38254|38208.5|38201.5|130
1730432700000|2024-11-01 03:45:00|38246|38239|38243.5|38236.5|38266|38259|38236|38229|117
1730433000000|2024-11-01 03:50:00|38246|38239|38233.5|38226.5|38261|38254|38226|38219|135
1730433300000|2024-11-01 03:55:00|38238.5|38231.5|38208.5|38201.5|38243.5|38236.5|38193.5|38186.5|97
1730433600000|2024-11-01 04:00:00|38206|38199|38213.5|38206.5|38221|38214|38181|38174|116
1730433900000|2024-11-01 04:05:00|38216|38209|38186|38179|38216|38209|38181|38174|77
1730434200000|2024-11-01 04:10:00|38188.5|38181.5|38196|38189|38203.5|38196.5|38173.5|38166.5|100
1730434500000|2024-11-01 04:15:00|38198.5|38191.5|38188.5|38181.5|38216|38209|38181|38174|58
1730434800000|2024-11-01 04:20:00|38191|38184|38171|38164|38201|38194|38161|38154|93
1730435100000|2024-11-01 04:25:00|38176|38169|38203.5|38196.5|38211|38204|38173.5|38166.5|74
1730435400000|2024-11-01 04:30:00|38201|38194|38198.5|38191.5|38201|38194|38178.5|38171.5|109
1730435700000|2024-11-01 04:35:00|38201|38194|38218.5|38211.5|38231|38224|38188.5|38181.5|63
1730436000000|2024-11-01 04:40:00|38216|38209|38206|38199|38236|38229|38203.5|38196.5|84
1730436300000|2024-11-01 04:45:00|38208.5|38201.5|38211|38204|38216|38209|38183.5|38176.5|55
1730436600000|2024-11-01 04:50:00|38213.5|38206.5|38221|38214|38248.5|38241.5|38206|38199|82
1730436900000|2024-11-01 04:55:00|38218.5|38211.5|38203.5|38196.5|38223.5|38216.5|38188.5|38181.5|104
1730437200000|2024-11-01 05:00:00|38201|38194|38156|38149|38216|38209|38156|38149|130
1730437500000|2024-11-01 05:05:00|38158.5|38151.5|38131|38124|38173.5|38166.5|38126|38119|144
1730437800000|2024-11-01 05:10:00|38128.5|38121.5|38108.5|38101.5|38136|38129|38101|38094|119
1730438100000|2024-11-01 05:15:00|38106|38099|38121|38114|38123.5|38116.5|38098.5|38091.5|96
1730438400000|2024-11-01 05:20:00|38123.5|38116.5|38133.5|38126.5|38153.5|38146.5|38121|38114|137
1730438700000|2024-11-01 05:25:00|38136|38129|38123.5|38116.5|38136|38129|38103.5|38096.5|113
1730439000000|2024-11-01 05:30:00|38126|38119|38128.5|38121.5|38143.5|38136.5|38108.5|38101.5|150
1730439300000|2024-11-01 05:35:00|38126|38119|38106|38099|38156|38149|38101|38094|206
1730439600000|2024-11-01 05:40:00|38108.5|38101.5|38088.5|38081.5|38131|38124|38086|38079|260
1730439900000|2024-11-01 05:45:00|38091|38084|38021|38014|38093.5|38086.5|37941|37934|1539
1730440200000|2024-11-01 05:50:00|38018.5|38011.5|38006|37999|38036|38029|37971|37964|873
1730440500000|2024-11-01 05:55:00|38008.5|38001.5|38011|38004|38043.5|38036.5|37966|37959|1422
1730440800000|2024-11-01 06:00:00|38021|38014|38076|38069|38101|38094|38021|38014|1773
1730441100000|2024-11-01 06:05:00|38071|38064|38118.5|38111.5|38136|38129|38031|38024|981
1730441400000|2024-11-01 06:10:00|38126|38119|38133.5|38126.5|38153.5|38146.5|38088.5|38081.5|929
1730441700000|2024-11-01 06:15:00|38136|38129|38121|38114|38138.5|38131.5|38106|38099|398
1730442000000|2024-11-01 06:20:00|38123.5|38116.5|38123.5|38116.5|38148.5|38141.5|38116|38109|287
1730442300000|2024-11-01 06:25:00|38126|38119|38126|38119|38143.5|38136.5|38116|38109|128
1730442600000|2024-11-01 06:30:00|38123.5|38116.5|38108.5|38101.5|38133.5|38126.5|38098.5|38091.5|89
1730442900000|2024-11-01 06:35:00|38111|38104|38116|38109|38121|38114|38111|38104|13
1730443200000|2024-11-01 06:40:00|38113.5|38106.5|38118.5|38111.5|38121|38114|38113.5|38106.5|11
1730443500000|2024-11-01 06:45:00|38116|38109|38098.5|38091.5|38128.5|38121.5|38093.5|38086.5|28
1730443800000|2024-11-01 06:50:00|38096|38089|38078.5|38071.5|38106|38099|38061|38054|89
1730444100000|2024-11-01 06:55:00|38081|38074|38083.5|38076.5|38098.5|38091.5|38078.5|38071.5|43
1730444400000|2024-11-01 07:00:00|38086|38079|38118.5|38111.5|38118.5|38111.5|38071|38064|54
1730444700000|2024-11-01 07:05:00|38116|38109|38078.5|38071.5|38123.5|38116.5|38071|38064|69
1730445000000|2024-11-01 07:10:00|38076|38069|38083.5|38076.5|38093.5|38086.5|38076|38069|36
1730445300000|2024-11-01 07:15:00|38086|38079|38098.5|38091.5|38118.5|38111.5|38076|38069|49
1730445600000|2024-11-01 07:20:00|38101|38094|38098.5|38091.5|38106|38099|38086|38079|13
1730445900000|2024-11-01 07:25:00|38101|38094|38063.5|38056.5|38111|38104|38061|38054|67
1730446200000|2024-11-01 07:30:00|38066|38059|38078.5|38071.5|38123.5|38116.5|38053.5|38046.5|243
1730446500000|2024-11-01 07:35:00|38076|38069|38046|38039|38078.5|38071.5|38001|37994|114
1730446800000|2024-11-01 07:40:00|38038.5|38031.5|38101|38094|38103.5|38096.5|38033.5|38026.5|49
1730447100000|2024-11-01 07:45:00|38098.5|38091.5|38111|38104|38136|38129|38096|38089|90
1730447400000|2024-11-01 07:50:00|38113.5|38106.5|38191|38184|38193.5|38186.5|38108.5|38101.5|174
1730447700000|2024-11-01 07:55:00|38188.5|38181.5|38171|38164|38196|38189|38161|38154|91
1730448000000|2024-11-01 08:00:00|38161|38154|38211|38204|38236|38229|38148.5|38141.5|280
1730448300000|2024-11-01 08:05:00|38213.5|38206.5|38246|38239|38251|38244|38203.5|38196.5|183
1730448600000|2024-11-01 08:10:00|38248.5|38241.5|38288.5|38281.5|38291|38284|38243.5|38236.5|169
1730448900000|2024-11-01 08:15:00|38291|38284|38233.5|38226.5|38296|38289|38231|38224|199
1730449200000|2024-11-01 08:20:00|38236|38229|38243.5|38236.5|38246|38239|38218.5|38211.5|41
1730449500000|2024-11-01 08:25:00|38246|38239|38291|38284|38293.5|38286.5|38238.5|38231.5|79
1730449800000|2024-11-01 08:30:00|38288.5|38281.5|38296|38289|38301|38294|38271|38264|101
1730450100000|2024-11-01 08:35:00|38298.5|38291.5|38286|38279|38301|38294|38253.5|38246.5|122
1730450400000|2024-11-01 08:40:00|38288.5|38281.5|38278.5|38271.5|38291|38284|38246|38239|22
1730450700000|2024-11-01 08:45:00|38276|38269|38296|38289|38298.5|38291.5|38261|38254|130
1730451000000|2024-11-01 08:50:00|38298.5|38291.5|38261|38254|38311|38304|38256|38249|130
1730451300000|2024-11-01 08:55:00|38263.5|38256.5|38261|38254|38268.5|38261.5|38226|38219|60
1730451600000|2024-11-01 09:00:00|38263.5|38256.5|38278.5|38271.5|38283.5|38276.5|38261|38254|29
1730451900000|2024-11-01 09:05:00|38276|38269|38268.5|38261.5|38286|38279|38248.5|38241.5|82
1730452200000|2024-11-01 09:10:00|38271|38264|38276|38269|38293.5|38286.5|38261|38254|50
1730452500000|2024-11-01 09:15:00|38278.5|38271.5|38318.5|38311.5|38328.5|38321.5|38273.5|38266.5|76
1730452800000|2024-11-01 09:20:00|38321|38314|38331|38324|38333.5|38326.5|38311|38304|68
1730453100000|2024-11-01 09:25:00|38333.5|38326.5|38336|38329|38351|38344|38328.5|38321.5|28
1730453400000|2024-11-01 09:30:00|38333.5|38326.5|38313.5|38306.5|38336|38329|38296|38289|114
1730453700000|2024-11-01 09:35:00|38316|38309|38313.5|38306.5|38333.5|38326.5|38308.5|38301.5|28
1730454000000|2024-11-01 09:40:00|38316|38309|38311|38304|38323.5|38316.5|38296|38289|20
1730454300000|2024-11-01 09:45:00|38313.5|38306.5|38311|38304|38333.5|38326.5|38301|38294|31
1730454600000|2024-11-01 09:50:00|38308.5|38301.5|38328.5|38321.5|38333.5|38326.5|38308.5|38301.5|6
1730454900000|2024-11-01 09:55:00|38326|38319|38318.5|38311.5|38338.5|38331.5|38311|38304|29
1730455200000|2024-11-01 10:00:00|38321|38314|38311|38304|38326|38319|38298.5|38291.5|31
1730455500000|2024-11-01 10:05:00|38308.5|38301.5|38323.5|38316.5|38326|38319|38293.5|38286.5|26
1730455800000|2024-11-01 10:10:00|38326|38319|38306|38299|38328.5|38321.5|38303.5|38296.5|15
1730456100000|2024-11-01 10:15:00|38303.5|38296.5|38318.5|38311.5|38326|38319|38301|38294|30
1730456400000|2024-11-01 10:20:00|38316|38309|38316|38309|38323.5|38316.5|38308.5|38301.5|22
1730456700000|2024-11-01 10:25:00|38313.5|38306.5|38331|38324|38333.5|38326.5|38311|38304|13
1730457000000|2024-11-01 10:30:00|38336|38329|38321|38314|38346|38339|38316|38309|23
1730457300000|2024-11-01 10:35:00|38318.5|38311.5|38333.5|38326.5|38338.5|38331.5|38308.5|38301.5|22
1730457600000|2024-11-01 10:40:00|38331|38324|38336|38329|38336|38329|38321|38314|10
1730457900000|2024-11-01 10:45:00|38333.5|38326.5|38348.5|38341.5|38358.5|38351.5|38331|38324|8
1730458200000|2024-11-01 10:50:00|38351|38344|38376|38369|38378.5|38371.5|38333.5|38326.5|78
1730458500000|2024-11-01 10:55:00|38373.5|38366.5|38366|38359|38378.5|38371.5|38363.5|38356.5|29
1730458800000|2024-11-01 11:00:00|38363.5|38356.5|38351|38344|38371|38364|38346|38339|48
1730459100000|2024-11-01 11:05:00|38356|38349|38336|38329|38356|38349|38321|38314|53
1730459400000|2024-11-01 11:10:00|38333.5|38326.5|38348.5|38341.5|38348.5|38341.5|38323.5|38316.5|40
1730459700000|2024-11-01 11:15:00|38351|38344|38348.5|38341.5|38366|38359|38346|38339|36
1730460000000|2024-11-01 11:20:00|38346|38339|38356|38349|38363.5|38356.5|38341|38334|13
1730460300000|2024-11-01 11:25:00|38358.5|38351.5|38376|38369|38378.5|38371.5|38356|38349|5
1730460600000|2024-11-01 11:30:00|38381|38374|38388.5|38381.5|38391|38384|38368.5|38361.5|106
1730460900000|2024-11-01 11:35:00|38391|38384|38391|38384|38411|38404|38388.5|38381.5|87
1730461200000|2024-11-01 11:40:00|38393.5|38386.5|38373.5|38366.5|38396|38389|38371|38364|43
1730461500000|2024-11-01 11:45:00|38371|38364|38371|38364|38373.5|38366.5|38353.5|38346.5|46
1730461800000|2024-11-01 11:50:00|38368.5|38361.5|38373.5|38366.5|38386|38379|38363.5|38356.5|26
1730462100000|2024-11-01 11:55:00|38376|38369|38361|38354|38381|38374|38361|38354|20
1730462400000|2024-11-01 12:00:00|38366|38359|38361|38354|38368.5|38361.5|38333.5|38326.5|65
1730462700000|2024-11-01 12:05:00|38358.5|38351.5|38341|38334|38361|38354|38341|38334|25
1730463000000|2024-11-01 12:10:00|38343.5|38336.5|38368.5|38361.5|38378.5|38371.5|38343.5|38336.5|53
1730463300000|2024-11-01 12:15:00|38366|38359|38386|38379|38388.5|38381.5|38358.5|38351.5|64
1730463600000|2024-11-01 12:20:00|38381|38374|38378.5|38371.5|38391|38384|38368.5|38361.5|50
1730463900000|2024-11-01 12:25:00|38381|38374|38361|38354|38386|38379|38343.5|38336.5|44
1730464200000|2024-11-01 12:30:00|38348.5|38341.5|38306|38299|38348.5|38341.5|38213.5|38206.5|724
1730464500000|2024-11-01 12:35:00|38303.5|38296.5|38171|38164|38306|38299|38133.5|38126.5|332
1730464800000|2024-11-01 12:40:00|38173.5|38166.5|38213.5|38206.5|38248.5|38241.5|38171|38164|96
1730465100000|2024-11-01 12:45:00|38211|38204|38181|38174|38223.5|38216.5|38176|38169|98
1730465400000|2024-11-01 12:50:00|38178.5|38171.5|38246|38239|38248.5|38241.5|38168.5|38161.5|44
1730465700000|2024-11-01 12:55:00|38243.5|38236.5|38268.5|38261.5|38278.5|38271.5|38231|38224|99
1730466000000|2024-11-01 13:00:00|38266|38259|38293.5|38286.5|38303.5|38296.5|38236|38229|170
1730466300000|2024-11-01 13:05:00|38291|38284|38276|38269|38321|38314|38271|38264|138
1730466600000|2024-11-01 13:10:00|38278.5|38271.5|38271|38264|38326|38319|38268.5|38261.5|65
1730466900000|2024-11-01 13:15:00|38268.5|38261.5|38338.5|38331.5|38351|38344|38263.5|38256.5|65
1730467200000|2024-11-01 13:20:00|38336|38329|38336|38329|38358.5|38351.5|38333.5|38326.5|42
1730467500000|2024-11-01 13:25:00|38333.5|38326.5|38341|38334|38356|38349|38321|38314|29
1730467800000|2024-11-01 13:30:00|38338.5|38331.5|38366|38359|38366|38359|38296|38289|182
1730468100000|2024-11-01 13:35:00|38371|38364|38461|38454|38461|38454|38361|38354|308
1730468400000|2024-11-01 13:40:00|38463.5|38456.5|38446|38439|38483.5|38476.5|38436|38429|250
1730468700000|2024-11-01 13:45:00|38443.5|38436.5|38526|38519|38528.5|38521.5|38423.5|38416.5|416
1730469000000|2024-11-01 13:50:00|38523.5|38516.5|38508.5|38501.5|38541|38534|38481|38474|212
1730469300000|2024-11-01 13:55:00|38511|38504|38498.5|38491.5|38526|38519|38473.5|38466.5|337
1730469600000|2024-11-01 14:00:00|38503.5|38496.5|38531|38524|38548.5|38541.5|38456|38449|267
1730469900000|2024-11-01 14:05:00|38528.5|38521.5|38556|38549|38571|38564|38506|38499|224
1730470200000|2024-11-01 14:10:00|38551|38544|38573.5|38566.5|38591|38584|38536|38529|175
1730470500000|2024-11-01 14:15:00|38576|38569|38601|38594|38613.5|38606.5|38576|38569|159
1730470800000|2024-11-01 14:20:00|38603.5|38596.5|38581|38574|38613.5|38606.5|38556|38549|114
1730471100000|2024-11-01 14:25:00|38578.5|38571.5|38581|38574|38586|38579|38538.5|38531.5|177
1730471400000|2024-11-01 14:30:00|38583.5|38576.5|38596|38589|38608.5|38601.5|38563.5|38556.5|126
1730471700000|2024-11-01 14:35:00|38598.5|38591.5|38608.5|38601.5|38613.5|38606.5|38588.5|38581.5|102
1730472000000|2024-11-01 14:40:00|38611|38604|38528.5|38521.5|38621|38614|38511|38504|125
1730472300000|2024-11-01 14:45:00|38531|38524|38501|38494|38541|38534|38436|38429|300
1730472600000|2024-11-01 14:50:00|38503.5|38496.5|38516|38509|38523.5|38516.5|38441|38434|157
1730472900000|2024-11-01 14:55:00|38518.5|38511.5|38563.5|38556.5|38563.5|38556.5|38513.5|38506.5|116
1730473200000|2024-11-01 15:00:00|38561|38554|38663.5|38656.5|38671|38664|38556|38549|266
1730473500000|2024-11-01 15:05:00|38666|38659|38621|38614|38668.5|38661.5|38601|38594|115
1730473800000|2024-11-01 15:10:00|38623.5|38616.5|38656|38649|38658.5|38651.5|38608.5|38601.5|33
1730474100000|2024-11-01 15:15:00|38653.5|38646.5|38643.5|38636.5|38661|38654|38623.5|38616.5|40
1730474400000|2024-11-01 15:20:00|38641|38634|38631|38624|38651|38644|38598.5|38591.5|52
1730474700000|2024-11-01 15:25:00|38628.5|38621.5|38656|38649|38661|38654|38621|38614|31
1730475000000|2024-11-01 15:30:00|38658.5|38651.5|38633.5|38626.5|38668.5|38661.5|38628.5|38621.5|81
1730475300000|2024-11-01 15:35:00|38631|38624|38641|38634|38656|38649|38618.5|38611.5|73
1730475600000|2024-11-01 15:40:00|38643.5|38636.5|38651|38644|38653.5|38646.5|38613.5|38606.5|80
1730475900000|2024-11-01 15:45:00|38656|38649|38673.5|38666.5|38696|38689|38656|38649|118
1730476200000|2024-11-01 15:50:00|38671|38664|38678.5|38671.5|38683.5|38676.5|38626|38619|76
1730476500000|2024-11-01 15:55:00|38681|38674|38673.5|38666.5|38696|38689|38666|38659|218
1730476800000|2024-11-01 16:00:00|38671|38664|38718.5|38711.5|38731|38724|38671|38664|109
1730477100000|2024-11-01 16:05:00|38716|38709|38721|38714|38738.5|38731.5|38706|38699|97
1730477400000|2024-11-01 16:10:00|38718.5|38711.5|38708.5|38701.5|38726|38719|38691|38684|289
1730477700000|2024-11-01 16:15:00|38711|38704|38728.5|38721.5|38736|38729|38691|38684|99
1730478000000|2024-11-01 16:20:00|38726|38719|38723.5|38716.5|38728.5|38721.5|38691|38684|138
1730478300000|2024-11-01 16:25:00|38726|38719|38728.5|38721.5|38738.5|38731.5|38716|38709|98
1730478600000|2024-11-01 16:30:00|38723.5|38716.5|38766|38759|38781|38774|38718.5|38711.5|171
1730478900000|2024-11-01 16:35:00|38763.5|38756.5|38741|38734|38763.5|38756.5|38728.5|38721.5|136
1730479200000|2024-11-01 16:40:00|38736|38729|38641|38634|38738.5|38731.5|38626|38619|150
1730479500000|2024-11-01 16:45:00|38643.5|38636.5|38631|38624|38658.5|38651.5|38606|38599|193
1730479800000|2024-11-01 16:50:00|38628.5|38621.5|38596|38589|38631|38624|38596|38589|66
1730480100000|2024-11-01 16:55:00|38588.5|38581.5|38611|38604|38616|38609|38588.5|38581.5|149
1730480400000|2024-11-01 17:00:00|38613.5|38606.5|38628.5|38621.5|38646|38639|38613.5|38606.5|28
1730480700000|2024-11-01 17:05:00|38626|38619|38598.5|38591.5|38628.5|38621.5|38571|38564|117
1730481000000|2024-11-01 17:10:00|38596|38589|38648.5|38641.5|38656|38649|38586|38579|33
1730481300000|2024-11-01 17:15:00|38646|38639|38653.5|38646.5|38671|38664|38633.5|38626.5|65
1730481600000|2024-11-01 17:20:00|38656|38649|38653.5|38646.5|38671|38664|38641|38634|227
1730481900000|2024-11-01 17:25:00|38651|38644|38651|38644|38668.5|38661.5|38643.5|38636.5|9
1730482200000|2024-11-01 17:30:00|38653.5|38646.5|38598.5|38591.5|38658.5|38651.5|38596|38589|39
1730482500000|2024-11-01 17:35:00|38596|38589|38593.5|38586.5|38623.5|38616.5|38571|38564|78
1730482800000|2024-11-01 17:40:00|38591|38584|38583.5|38576.5|38608.5|38601.5|38573.5|38566.5|15
1730483100000|2024-11-01 17:45:00|38586|38579|38581|38574|38603.5|38596.5|38571|38564|12
1730483400000|2024-11-01 17:50:00|38578.5|38571.5|38603.5|38596.5|38618.5|38611.5|38578.5|38571.5|23
1730483700000|2024-11-01 17:55:00|38601|38594|38543.5|38536.5|38603.5|38596.5|38533.5|38526.5|80
1730484000000|2024-11-01 18:00:00|38541|38534|38571|38564|38583.5|38576.5|38528.5|38521.5|43
1730484300000|2024-11-01 18:05:00|38573.5|38566.5|38536|38529|38573.5|38566.5|38523.5|38516.5|32
1730484600000|2024-11-01 18:10:00|38533.5|38526.5|38536|38529|38541|38534|38511|38504|41
1730484900000|2024-11-01 18:15:00|38533.5|38526.5|38518.5|38511.5|38546|38539|38511|38504|16
1730485200000|2024-11-01 18:20:00|38516|38509|38563.5|38556.5|38563.5|38556.5|38503.5|38496.5|21
1730485500000|2024-11-01 18:25:00|38566|38559|38556|38549|38568.5|38561.5|38541|38534|10
1730485800000|2024-11-01 18:30:00|38553.5|38546.5|38583.5|38576.5|38596|38589|38538.5|38531.5|108
1730486100000|2024-11-01 18:35:00|38581|38574|38576|38569|38588.5|38581.5|38568.5|38561.5|37
1730486400000|2024-11-01 18:40:00|38578.5|38571.5|38583.5|38576.5|38586|38579|38561|38554|14
1730486700000|2024-11-01 18:45:00|38581|38574|38581|38574|38603.5|38596.5|38566|38559|44
1730487000000|2024-11-01 18:50:00|38583.5|38576.5|38588.5|38581.5|38601|38594|38581|38574|89
1730487300000|2024-11-01 18:55:00|38591|38584|38603.5|38596.5|38606|38599|38588.5|38581.5|15
1730487600000|2024-11-01 19:00:00|38601|38594|38596|38589|38608.5|38601.5|38581|38574|67
1730487900000|2024-11-01 19:05:00|38593.5|38586.5|38628.5|38621.5|38636|38629|38588.5|38581.5|26
1730488200000|2024-11-01 19:10:00|38631|38624|38633.5|38626.5|38636|38629|38606|38599|29
1730488500000|2024-11-01 19:15:00|38631|38624|38606|38599|38631|38624|38596|38589|24
1730488800000|2024-11-01 19:20:00|38608.5|38601.5|38608.5|38601.5|38621|38614|38596|38589|43
1730489100000|2024-11-01 19:25:00|38611|38604|38568.5|38561.5|38611|38604|38566|38559|25
1730489400000|2024-11-01 19:30:00|38571|38564|38573.5|38566.5|38578.5|38571.5|38551|38544|27
1730489700000|2024-11-01 19:35:00|38571|38564|38581|38574|38583.5|38576.5|38558.5|38551.5|59
1730490000000|2024-11-01 19:40:00|38578.5|38571.5|38593.5|38586.5|38616|38609|38578.5|38571.5|50
1730490300000|2024-11-01 19:45:00|38591|38584|38568.5|38561.5|38596|38589|38556|38549|99
1730490600000|2024-11-01 19:50:00|38566|38559|38551|38544|38566|38559|38511|38504|161
1730490900000|2024-11-01 19:55:00|38556|38549|38563.5|38556.5|38581|38574|38546|38539|218
1730491200000|2024-11-01 20:00:00|38566|38559|38568.5|38561.5|38576|38569|38558.5|38551.5|57
1730491500000|2024-11-01 20:05:00|38566|38559|38588.5|38581.5|38588.5|38581.5|38566|38559|27
1730491800000|2024-11-01 20:10:00|38586|38579|38603.5|38596.5|38606|38599|38578.5|38571.5|15
1730492100000|2024-11-01 20:15:00|38606|38599|38588.5|38581.5|38608.5|38601.5|38586|38579|6
1730492400000|2024-11-01 20:20:00|38591|38584|38586|38579|38593.5|38586.5|38573.5|38566.5|6
1730492700000|2024-11-01 20:25:00|38583.5|38576.5|38583.5|38576.5|38588.5|38581.5|38576|38569|6
1730493000000|2024-11-01 20:30:00|38581|38574|38583.5|38576.5|38591|38584|38578.5|38571.5|2
1730493300000|2024-11-01 20:35:00|38586|38579|38586|38579|38588.5|38581.5|38581|38574|0
1730493600000|2024-11-01 20:40:00|38581|38574|38561|38554|38583.5|38576.5|38558.5|38551.5|80
1730493900000|2024-11-01 20:45:00|38558.5|38551.5|38551|38544|38563.5|38556.5|38551|38544|33
1730494200000|2024-11-01 20:50:00|38548.5|38541.5|38558.5|38551.5|38566|38559|38548.5|38541.5|34
1730494500000|2024-11-01 20:55:00|38556|38549|38587.5|38572.5|38595|38580|38551|38544|56
1730674800000|2024-11-03 23:00:00|38447.5|38432.5|38417.5|38402.5|38480|38465|38325|38310|211
1730675100000|2024-11-03 23:05:00|38415|38400|38405|38390|38432.5|38417.5|38382.5|38367.5|22
1730675400000|2024-11-03 23:10:00|38402.5|38387.5|38405|38390|38437.5|38422.5|38382.5|38367.5|20
1730675700000|2024-11-03 23:15:00|38407.5|38392.5|38372.5|38357.5|38415|38400|38372.5|38357.5|14
1730676000000|2024-11-03 23:20:00|38375|38360|38427.5|38412.5|38440|38425|38375|38360|22
1730676300000|2024-11-03 23:25:00|38425|38410|38435|38420|38452.5|38437.5|38415|38400|27
1730676600000|2024-11-03 23:30:00|38437.5|38422.5|38401|38394|38440|38431.5|38381|38374|8823
1730676900000|2024-11-03 23:35:00|38398.5|38391.5|38368.5|38361.5|38398.5|38391.5|38346|38339|84
1730677200000|2024-11-03 23:40:00|38366|38359|38351|38344|38378.5|38371.5|38346|38339|37
1730677500000|2024-11-03 23:45:00|38353.5|38346.5|38308.5|38301.5|38356|38349|38308.5|38301.5|59
1730677800000|2024-11-03 23:50:00|38311|38304|38326|38319|38331|38324|38278.5|38271.5|94
1730678100000|2024-11-03 23:55:00|38323.5|38316.5|38313.5|38306.5|38331|38324|38313.5|38306.5|20
1730678400000|2024-11-04 00:00:00|38321|38314|38353.5|38346.5|38376|38369|38306|38299|154
1730678700000|2024-11-04 00:05:00|38351|38344|38308.5|38301.5|38353.5|38346.5|38306|38299|39
1730679000000|2024-11-04 00:10:00|38311|38304|38313.5|38306.5|38326|38319|38303.5|38296.5|30
1730679300000|2024-11-04 00:15:00|38311|38304|38286|38279|38313.5|38306.5|38283.5|38276.5|33
1730679600000|2024-11-04 00:20:00|38283.5|38276.5|38261|38254|38286|38279|38246|38239|79
1730679900000|2024-11-04 00:25:00|38258.5|38251.5|38253.5|38246.5|38273.5|38266.5|38253.5|38246.5|37
1730680200000|2024-11-04 00:30:00|38256|38249|38273.5|38266.5|38278.5|38271.5|38248.5|38241.5|17
1730680500000|2024-11-04 00:35:00|38271|38264|38271|38264|38278.5|38271.5|38253.5|38246.5|27
1730680800000|2024-11-04 00:40:00|38268.5|38261.5|38286|38279|38291|38284|38261|38254|17
1730681100000|2024-11-04 00:45:00|38283.5|38276.5|38286|38279|38291|38284|38268.5|38261.5|17
1730681400000|2024-11-04 00:50:00|38283.5|38276.5|38333.5|38326.5|38336|38329|38271|38264|55
1730681700000|2024-11-04 00:55:00|38331|38324|38343.5|38336.5|38358.5|38351.5|38331|38324|27
1730682000000|2024-11-04 01:00:00|38346|38339|38343.5|38336.5|38353.5|38346.5|38316|38309|44
1730682300000|2024-11-04 01:05:00|38346|38339|38361|38354|38368.5|38361.5|38333.5|38326.5|42
1730682600000|2024-11-04 01:10:00|38358.5|38351.5|38366|38359|38371|38364|38348.5|38341.5|22
1730682900000|2024-11-04 01:15:00|38363.5|38356.5|38388.5|38381.5|38391|38384|38358.5|38351.5|39
1730683200000|2024-11-04 01:20:00|38391|38384|38391|38384|38411|38404|38383.5|38376.5|57
1730683500000|2024-11-04 01:25:00|38393.5|38386.5|38378.5|38371.5|38406|38399|38373.5|38366.5|14
1730683800000|2024-11-04 01:30:00|38381|38374|38388.5|38381.5|38398.5|38391.5|38358.5|38351.5|36
1730684100000|2024-11-04 01:35:00|38386|38379|38393.5|38386.5|38416|38409|38378.5|38371.5|27
1730684400000|2024-11-04 01:40:00|38396|38389|38396|38389|38403.5|38396.5|38391|38384|14
1730684700000|2024-11-04 01:45:00|38398.5|38391.5|38398.5|38391.5|38401|38394|38383.5|38376.5|27
1730685000000|2024-11-04 01:50:00|38401|38394|38398.5|38391.5|38411|38404|38388.5|38381.5|20
1730685300000|2024-11-04 01:55:00|38401|38394|38453.5|38446.5|38463.5|38456.5|38398.5|38391.5|106
1730685600000|2024-11-04 02:00:00|38461|38454|38483.5|38476.5|38491|38484|38453.5|38446.5|69
1730685900000|2024-11-04 02:05:00|38486|38479|38468.5|38461.5|38486|38479|38463.5|38456.5|20
1730686200000|2024-11-04 02:10:00|38466|38459|38446|38439|38468.5|38461.5|38438.5|38431.5|52
1730686500000|2024-11-04 02:15:00|38448.5|38441.5|38491|38484|38491|38484|38446|38439|33
1730686800000|2024-11-04 02:20:00|38488.5|38481.5|38493.5|38486.5|38496|38489|38478.5|38471.5|17
1730687100000|2024-11-04 02:25:00|38491|38484|38523.5|38516.5|38528.5|38521.5|38488.5|38481.5|39
1730687400000|2024-11-04 02:30:00|38526|38519|38508.5|38501.5|38561|38554|38498.5|38491.5|31
1730687700000|2024-11-04 02:35:00|38506|38499|38511|38504|38511|38504|38498.5|38491.5|26
1730688000000|2024-11-04 02:40:00|38508.5|38501.5|38498.5|38491.5|38521|38514|38496|38489|15
1730688300000|2024-11-04 02:45:00|38496|38489|38496|38489|38508.5|38501.5|38488.5|38481.5|4
1730688600000|2024-11-04 02:50:00|38498.5|38491.5|38478.5|38471.5|38501|38494|38476|38469|9
1730688900000|2024-11-04 02:55:00|38476|38469|38488.5|38481.5|38488.5|38481.5|38466|38459|28
1730689200000|2024-11-04 03:00:00|38486|38479|38448.5|38441.5|38488.5|38481.5|38441|38434|18
1730689500000|2024-11-04 03:05:00|38446|38439|38428.5|38421.5|38448.5|38441.5|38421|38414|19
1730689800000|2024-11-04 03:10:00|38431|38424|38438.5|38431.5|38448.5|38441.5|38431|38424|8
1730690100000|2024-11-04 03:15:00|38436|38429|38438.5|38431.5|38443.5|38436.5|38428.5|38421.5|2
1730690400000|2024-11-04 03:20:00|38436|38429|38453.5|38446.5|38453.5|38446.5|38423.5|38416.5|12
1730690700000|2024-11-04 03:25:00|38451|38444|38466|38459|38468.5|38461.5|38443.5|38436.5|1
1730691000000|2024-11-04 03:30:00|38468.5|38461.5|38433.5|38426.5|38471|38464|38433.5|38426.5|17
1730691300000|2024-11-04 03:35:00|38436|38429|38458.5|38451.5|38461|38454|38436|38429|24
1730691600000|2024-11-04 03:40:00|38461|38454|38466|38459|38468.5|38461.5|38453.5|38446.5|18
1730691900000|2024-11-04 03:45:00|38468.5|38461.5|38476|38469|38478.5|38471.5|38466|38459|1
1730692200000|2024-11-04 03:50:00|38473.5|38466.5|38476.7|38469.7|38486.7|38479.7|38468.5|38461.5|0
1730692500000|2024-11-04 03:55:00|38474.2|38467.2|38491.7|38484.7|38499.2|38492.2|38474.2|38467.2|34
1730692800000|2024-11-04 04:00:00|38489.2|38482.2|38496.7|38489.7|38501.7|38494.7|38484.2|38477.2|15
1730693100000|2024-11-04 04:05:00|38499.2|38492.2|38504.2|38497.2|38506.7|38499.7|38486.7|38479.7|22
1730693400000|2024-11-04 04:10:00|38506.7|38499.7|38521.7|38514.7|38521.7|38514.7|38506.7|38499.7|14
1730693700000|2024-11-04 04:15:00|38519.2|38512.2|38494.2|38487.2|38524.2|38517.2|38491.7|38484.7|15
1730694000000|2024-11-04 04:20:00|38491.7|38484.7|38501.7|38494.7|38509.2|38502.2|38489.2|38482.2|6
1730694300000|2024-11-04 04:25:00|38499.2|38492.2|38509.2|38502.2|38509.2|38502.2|38494.2|38487.2|14
1730694600000|2024-11-04 04:30:00|38511.7|38504.7|38496.7|38489.7|38514.2|38507.2|38496.7|38489.7|10
1730694900000|2024-11-04 04:35:00|38499.2|38492.2|38501.7|38494.7|38511.7|38504.7|38499.2|38492.2|8
1730695200000|2024-11-04 04:40:00|38504.2|38497.2|38516.7|38509.7|38516.7|38509.7|38501.7|38494.7|9
1730695500000|2024-11-04 04:45:00|38519.2|38512.2|38519.2|38512.2|38526.7|38519.7|38509.2|38502.2|9
1730695800000|2024-11-04 04:50:00|38521.7|38514.7|38529.2|38522.2|38541.7|38534.7|38519.2|38512.2|13
1730696100000|2024-11-04 04:55:00|38526.7|38519.7|38534.2|38527.2|38536.7|38529.7|38524.2|38517.2|7
1730696400000|2024-11-04 05:00:00|38531.7|38524.7|38529.2|38522.2|38554.2|38547.2|38524.2|38517.2|35
1730696700000|2024-11-04 05:05:00|38526.7|38519.7|38519.2|38512.2|38534.2|38527.2|38514.2|38507.2|11
1730697000000|2024-11-04 05:10:00|38521.7|38514.7|38521.7|38514.7|38529.2|38522.2|38516.7|38509.7|6
1730697300000|2024-11-04 05:15:00|38519.2|38512.2|38519.2|38512.2|38524.2|38517.2|38506.7|38499.7|9
1730697600000|2024-11-04 05:20:00|38521.7|38514.7|38519.2|38512.2|38524.2|38517.2|38516.7|38509.7|3
1730697900000|2024-11-04 05:25:00|38516.7|38509.7|38509.2|38502.2|38519.2|38512.2|38501.7|38494.7|4
1730698200000|2024-11-04 05:30:00|38506.7|38499.7|38499.2|38492.2|38514.2|38507.2|38496.7|38489.7|30
1730698500000|2024-11-04 05:35:00|38496.7|38489.7|38501.7|38494.7|38506.7|38499.7|38491.7|38484.7|13
1730698800000|2024-11-04 05:40:00|38504.2|38497.2|38504.2|38497.2|38506.7|38499.7|38499.2|38492.2|1
1730699100000|2024-11-04 05:45:00|38506.7|38499.7|38511.7|38504.7|38516.7|38509.7|38506.7|38499.7|2
1730699400000|2024-11-04 05:50:00|38509.2|38502.2|38514.2|38507.2|38516.7|38509.7|38504.2|38497.2|15
1730699700000|2024-11-04 05:55:00|38516.7|38509.7|38529.2|38522.2|38529.2|38522.2|38514.2|38507.2|13
1730700000000|2024-11-04 06:00:00|38526.7|38519.7|38546.7|38539.7|38554.2|38547.2|38526.7|38519.7|55
1730700300000|2024-11-04 06:05:00|38549.2|38542.2|38561.7|38554.7|38569.2|38562.2|38549.2|38542.2|49
1730700600000|2024-11-04 06:10:00|38564.2|38557.2|38591.7|38584.7|38591.7|38584.7|38564.2|38557.2|89
1730700900000|2024-11-04 06:15:00|38594.2|38587.2|38601.7|38594.7|38621.7|38614.7|38594.2|38587.2|53
1730701200000|2024-11-04 06:20:00|38599.2|38592.2|38584.2|38577.2|38601.7|38594.7|38581.7|38574.7|46
1730701500000|2024-11-04 06:25:00|38581.7|38574.7|38571.7|38564.7|38584.2|38577.2|38564.2|38557.2|14
1730701800000|2024-11-04 06:30:00|38569.2|38562.2|38564.2|38557.2|38581.7|38574.7|38561.7|38554.7|27
1730702100000|2024-11-04 06:35:00|38561.7|38554.7|38564.2|38557.2|38571.7|38564.7|38559.2|38552.2|1
1730702400000|2024-11-04 06:40:00|38561.7|38554.7|38574.2|38567.2|38576.7|38569.7|38559.2|38552.2|13
1730702700000|2024-11-04 06:45:00|38576.7|38569.7|38586.7|38579.7|38589.2|38582.2|38574.2|38567.2|7
1730703000000|2024-11-04 06:50:00|38581.7|38574.7|38561.7|38554.7|38581.7|38574.7|38561.7|38554.7|14
1730703300000|2024-11-04 06:55:00|38559.2|38552.2|38569.2|38562.2|38574.2|38567.2|38559.2|38552.2|17
1730703600000|2024-11-04 07:00:00|38566.7|38559.7|38559.2|38552.2|38579.2|38572.2|38554.2|38547.2|16
1730703900000|2024-11-04 07:05:00|38561.7|38554.7|38554.2|38547.2|38571.7|38564.7|38554.2|38547.2|3
1730704200000|2024-11-04 07:10:00|38551.7|38544.7|38524.2|38517.2|38551.7|38544.7|38511.7|38504.7|23
1730704500000|2024-11-04 07:15:00|38521.7|38514.7|38516.7|38509.7|38524.2|38517.2|38504.2|38497.2|15
1730704800000|2024-11-04 07:20:00|38519.2|38512.2|38499.2|38492.2|38534.2|38527.2|38494.2|38487.2|34
1730705100000|2024-11-04 07:25:00|38496.7|38489.7|38529.2|38522.2|38541.7|38534.7|38489.2|38482.2|51
1730705400000|2024-11-04 07:30:00|38531.7|38524.7|38519.2|38512.2|38549.2|38542.2|38504.2|38497.2|33
1730705700000|2024-11-04 07:35:00|38521.7|38514.7|38516.7|38509.7|38534.2|38527.2|38501.7|38494.7|15
1730706000000|2024-11-04 07:40:00|38514.2|38507.2|38514.2|38507.2|38526.7|38519.7|38509.2|38502.2|2
1730706300000|2024-11-04 07:45:00|38511.7|38504.7|38459.2|38452.2|38514.2|38507.2|38451.7|38444.7|23
1730706600000|2024-11-04 07:50:00|38461.7|38454.7|38449.2|38442.2|38469.2|38462.2|38449.2|38442.2|37
1730706900000|2024-11-04 07:55:00|38451.7|38444.7|38429.2|38422.2|38451.7|38444.7|38429.2|38422.2|25
1730707200000|2024-11-04 08:00:00|38439.2|38432.2|38434.2|38427.2|38441.7|38434.7|38414.2|38407.2|109
1730707500000|2024-11-04 08:05:00|38431.7|38424.7|38469.2|38462.2|38484.2|38477.2|38429.2|38422.2|116
1730707800000|2024-11-04 08:10:00|38466.7|38459.7|38524.2|38517.2|38526.7|38519.7|38459.2|38452.2|28
1730708100000|2024-11-04 08:15:00|38521.7|38514.7|38539.2|38532.2|38549.2|38542.2|38514.2|38507.2|29
1730708400000|2024-11-04 08:20:00|38536.7|38529.7|38534.2|38527.2|38571.7|38564.7|38534.2|38527.2|56
1730708700000|2024-11-04 08:25:00|38536.7|38529.7|38504.2|38497.2|38541.7|38534.7|38486.7|38479.7|26
1730709000000|2024-11-04 08:30:00|38506.7|38499.7|38489.2|38482.2|38529.2|38522.2|38469.2|38462.2|16
1730709300000|2024-11-04 08:35:00|38486.7|38479.7|38459.2|38452.2|38486.7|38479.7|38441.7|38434.7|18
1730709600000|2024-11-04 08:40:00|38456.7|38449.7|38451.7|38444.7|38459.2|38452.2|38434.2|38427.2|8
1730709900000|2024-11-04 08:45:00|38454.2|38447.2|38454.2|38447.2|38466.7|38459.7|38426.7|38419.7|36
1730710200000|2024-11-04 08:50:00|38456.7|38449.7|38471.7|38464.7|38499.2|38492.2|38451.7|38444.7|10
1730710500000|2024-11-04 08:55:00|38479.2|38472.2|38479.2|38472.2|38481.7|38474.7|38454.2|38447.2|96
1730710800000|2024-11-04 09:00:00|38476.7|38469.7|38461.7|38454.7|38481.7|38474.7|38449.2|38442.2|10
1730711100000|2024-11-04 09:05:00|38464.2|38457.2|38479.2|38472.2|38496.7|38489.7|38461.7|38454.7|18
1730711400000|2024-11-04 09:10:00|38481.7|38474.7|38464.2|38457.2|38501.7|38494.7|38459.2|38452.2|130
1730711700000|2024-11-04 09:15:00|38461.7|38454.7|38474.2|38467.2|38486.7|38479.7|38441.7|38434.7|12
1730712000000|2024-11-04 09:20:00|38476.7|38469.7|38409.2|38402.2|38481.7|38474.7|38401.7|38394.7|68
1730712300000|2024-11-04 09:25:00|38406.7|38399.7|38429.2|38422.2|38439.2|38432.2|38406.7|38399.7|36
1730712600000|2024-11-04 09:30:00|38426.7|38419.7|38424.2|38417.2|38444.2|38437.2|38419.2|38412.2|21
1730712900000|2024-11-04 09:35:00|38421.7|38414.7|38424.2|38417.2|38434.2|38427.2|38406.7|38399.7|11
1730713200000|2024-11-04 09:40:00|38421.7|38414.7|38439.2|38432.2|38441.7|38434.7|38409.2|38402.2|26
1730713500000|2024-11-04 09:45:00|38436.7|38429.7|38459.2|38452.2|38461.7|38454.7|38426.7|38419.7|41
1730713800000|2024-11-04 09:50:00|38461.7|38454.7|38461.7|38454.7|38471.7|38464.7|38444.2|38437.2|23
1730714100000|2024-11-04 09:55:00|38464.2|38457.2|38464.2|38457.2|38476.7|38469.7|38454.2|38447.2|30
1730714400000|2024-11-04 10:00:00|38461.7|38454.7|38489.2|38482.2|38499.2|38492.2|38456.7|38449.7|35
1730714700000|2024-11-04 10:05:00|38486.7|38479.7|38494.2|38487.2|38499.2|38492.2|38479.2|38472.2|29
1730715000000|2024-11-04 10:10:00|38496.7|38489.7|38509.2|38502.2|38511.7|38504.7|38484.2|38477.2|8
1730715300000|2024-11-04 10:15:00|38506.7|38499.7|38499.2|38492.2|38509.2|38502.2|38479.2|38472.2|7
1730715600000|2024-11-04 10:20:00|38501.7|38494.7|38511.7|38504.7|38519.2|38512.2|38499.2|38492.2|10
1730715900000|2024-11-04 10:25:00|38509.2|38502.2|38484.2|38477.2|38521.7|38514.7|38481.7|38474.7|26
1730716200000|2024-11-04 10:30:00|38481.7|38474.7|38509.2|38502.2|38509.2|38502.2|38471.7|38464.7|40
1730716500000|2024-11-04 10:35:00|38506.7|38499.7|38516.7|38509.7|38524.2|38517.2|38501.7|38494.7|5
1730716800000|2024-11-04 10:40:00|38519.2|38512.2|38499.2|38492.2|38526.7|38519.7|38499.2|38492.2|6
1730717100000|2024-11-04 10:45:00|38501.7|38494.7|38494.2|38487.2|38504.2|38497.2|38486.7|38479.7|6
1730717400000|2024-11-04 10:50:00|38491.7|38484.7|38494.2|38487.2|38496.7|38489.7|38479.2|38472.2|31
1730717700000|2024-11-04 10:55:00|38491.7|38484.7|38494.2|38487.2|38509.2|38502.2|38489.2|38482.2|8
1730718000000|2024-11-04 11:00:00|38491.7|38484.7|38479.2|38472.2|38504.2|38497.2|38479.2|38472.2|9
1730718300000|2024-11-04 11:05:00|38476.7|38469.7|38459.2|38452.2|38479.2|38472.2|38444.2|38437.2|19
1730718600000|2024-11-04 11:10:00|38456.7|38449.7|38456.7|38449.7|38461.7|38454.7|38436.7|38429.7|22
1730718900000|2024-11-04 11:15:00|38459.2|38452.2|38434.2|38427.2|38466.7|38459.7|38434.2|38427.2|4
1730719200000|2024-11-04 11:20:00|38431.7|38424.7|38439.2|38432.2|38444.2|38437.2|38426.7|38419.7|9
1730719500000|2024-11-04 11:25:00|38441.7|38434.7|38409.2|38402.2|38444.2|38437.2|38404.2|38397.2|24
1730719800000|2024-11-04 11:30:00|38411.7|38404.7|38414.2|38407.2|38424.2|38417.2|38401.7|38394.7|20
1730720100000|2024-11-04 11:35:00|38411.7|38404.7|38386.7|38379.7|38414.2|38407.2|38381.7|38374.7|46
1730720400000|2024-11-04 11:40:00|38389.2|38382.2|38384.2|38377.2|38404.2|38397.2|38379.2|38372.2|24
1730720700000|2024-11-04 11:45:00|38386.7|38379.7|38394.2|38387.2|38396.7|38389.7|38381.7|38374.7|26
1730721000000|2024-11-04 11:50:00|38396.7|38389.7|38371.7|38364.7|38396.7|38389.7|38371.7|38364.7|15
1730721300000|2024-11-04 11:55:00|38376.7|38369.7|38384.2|38377.2|38396.7|38389.7|38366.7|38359.7|20
1730721600000|2024-11-04 12:00:00|38386.7|38379.7|38409.2|38402.2|38419.2|38412.2|38386.7|38379.7|43
1730721900000|2024-11-04 12:05:00|38411.7|38404.7|38399.2|38392.2|38411.7|38404.7|38396.7|38389.7|14
1730722200000|2024-11-04 12:10:00|38401.7|38394.7|38414.2|38407.2|38414.2|38407.2|38399.2|38392.2|17
1730722500000|2024-11-04 12:15:00|38411.7|38404.7|38391.7|38384.7|38419.2|38412.2|38391.7|38384.7|14
1730722800000|2024-11-04 12:20:00|38394.2|38387.2|38384.2|38377.2|38409.2|38402.2|38384.2|38377.2|12
1730723100000|2024-11-04 12:25:00|38381.7|38374.7|38334.2|38327.2|38384.2|38377.2|38321.7|38314.7|48
1730723400000|2024-11-04 12:30:00|38331.7|38324.7|38374.2|38367.2|38379.2|38372.2|38329.2|38322.2|78
1730723700000|2024-11-04 12:35:00|38371.7|38364.7|38384.2|38377.2|38391.7|38384.7|38366.7|38359.7|151
1730724000000|2024-11-04 12:40:00|38381.7|38374.7|38366.7|38359.7|38381.7|38374.7|38346.7|38339.7|31
1730724300000|2024-11-04 12:45:00|38369.2|38362.2|38391.7|38384.7|38391.7|38384.7|38366.7|38359.7|23
1730724600000|2024-11-04 12:50:00|38394.2|38387.2|38399.2|38392.2|38411.7|38404.7|38389.2|38382.2|108
1730724900000|2024-11-04 12:55:00|38401.7|38394.7|38439.2|38432.2|38446.7|38439.7|38399.2|38392.2|46
1730725200000|2024-11-04 13:00:00|38441.7|38434.7|38444.2|38437.2|38459.2|38452.2|38434.2|38427.2|23
1730725500000|2024-11-04 13:05:00|38446.7|38439.7|38421.7|38414.7|38449.2|38442.2|38421.7|38414.7|13
1730725800000|2024-11-04 13:10:00|38419.2|38412.2|38399.2|38392.2|38426.7|38419.7|38396.7|38389.7|30
1730726100000|2024-11-04 13:15:00|38396.7|38389.7|38409.2|38402.2|38411.7|38404.7|38379.2|38372.2|16
1730726400000|2024-11-04 13:20:00|38411.7|38404.7|38414.2|38407.2|38424.2|38417.2|38399.2|38392.2|18
1730726700000|2024-11-04 13:25:00|38416.7|38409.7|38446.7|38439.7|38446.7|38439.7|38406.7|38399.7|62
1730727000000|2024-11-04 13:30:00|38449.2|38442.2|38456.7|38449.7|38461.7|38454.7|38436.7|38429.7|18
1730727300000|2024-11-04 13:35:00|38459.2|38452.2|38461.7|38454.7|38474.2|38467.2|38451.7|38444.7|80
1730727600000|2024-11-04 13:40:00|38459.2|38452.2|38436.7|38429.7|38471.7|38464.7|38434.2|38427.2|41
1730727900000|2024-11-04 13:45:00|38434.2|38427.2|38414.2|38407.2|38449.2|38442.2|38409.2|38402.2|34
1730728200000|2024-11-04 13:50:00|38411.7|38404.7|38374.2|38367.2|38411.7|38404.7|38364.2|38357.2|19
1730728500000|2024-11-04 13:55:00|38371.7|38364.7|38384.2|38377.2|38389.2|38382.2|38364.2|38357.2|23
1730728800000|2024-11-04 14:00:00|38379.2|38372.2|38356.7|38349.7|38379.2|38372.2|38349.2|38342.2|82
1730729100000|2024-11-04 14:05:00|38354.2|38347.2|38354.2|38347.2|38366.7|38359.7|38339.2|38332.2|74
1730729400000|2024-11-04 14:10:00|38356.7|38349.7|38319.2|38312.2|38356.7|38349.7|38319.2|38312.2|30
1730729700000|2024-11-04 14:15:00|38321.7|38314.7|38351.7|38344.7|38351.7|38344.7|38321.7|38314.7|20
1730730000000|2024-11-04 14:20:00|38349.2|38342.2|38331.7|38324.7|38354.2|38347.2|38319.2|38312.2|12
1730730300000|2024-11-04 14:25:00|38334.2|38327.2|38369.2|38362.2|38379.2|38372.2|38299.2|38292.2|64
1730730600000|2024-11-04 14:30:00|38366.7|38359.7|38304.2|38297.2|38399.2|38392.2|38299.2|38292.2|181
1730730900000|2024-11-04 14:35:00|38306.7|38299.7|38324.2|38317.2|38339.2|38332.2|38261.7|38254.7|254
1730731200000|2024-11-04 14:40:00|38326.7|38319.7|38454.2|38447.2|38461.7|38454.7|38314.2|38307.2|157
1730731500000|2024-11-04 14:45:00|38451.7|38444.7|38439.2|38432.2|38484.2|38477.2|38429.2|38422.2|116
1730731800000|2024-11-04 14:50:00|38441.7|38434.7|38409.2|38402.2|38446.7|38439.7|38386.7|38379.7|192
1730732100000|2024-11-04 14:55:00|38411.7|38404.7|38374.2|38367.2|38434.2|38427.2|38364.2|38357.2|102
1730732400000|2024-11-04 15:00:00|38371.7|38364.7|38411.7|38404.7|38419.2|38412.2|38361.7|38354.7|166
1730732700000|2024-11-04 15:05:00|38409.2|38402.2|38399.2|38392.2|38424.2|38417.2|38389.2|38382.2|81
1730733000000|2024-11-04 15:10:00|38396.7|38389.7|38404.2|38397.2|38414.2|38407.2|38381.7|38374.7|32
1730733300000|2024-11-04 15:15:00|38406.7|38399.7|38434.2|38427.2|38439.2|38432.2|38396.7|38389.7|48
1730733600000|2024-11-04 15:20:00|38436.7|38429.7|38554.2|38547.2|38561.7|38554.7|38434.2|38427.2|118
1730733900000|2024-11-04 15:25:00|38551.7|38544.7|38581.7|38574.7|38581.7|38574.7|38531.7|38524.7|149
1730734200000|2024-11-04 15:30:00|38576.7|38569.7|38554.2|38547.2|38589.2|38582.2|38526.7|38519.7|106
1730734500000|2024-11-04 15:35:00|38551.7|38544.7|38554.2|38547.2|38566.7|38559.7|38529.2|38522.2|147
1730734800000|2024-11-04 15:40:00|38556.7|38549.7|38619.2|38612.2|38629.2|38622.2|38554.2|38547.2|99
1730735100000|2024-11-04 15:45:00|38621.7|38614.7|38644.2|38637.2|38654.2|38647.2|38586.7|38579.7|104
1730735400000|2024-11-04 15:50:00|38646.7|38639.7|38634.2|38627.2|38646.7|38639.7|38621.7|38614.7|55
1730735700000|2024-11-04 15:55:00|38629.2|38622.2|38579.2|38572.2|38639.2|38632.2|38574.2|38567.2|32
1730736000000|2024-11-04 16:00:00|38584.2|38577.2|38599.2|38592.2|38609.2|38602.2|38579.2|38572.2|53
1730736300000|2024-11-04 16:05:00|38601.7|38594.7|38626.7|38619.7|38641.7|38634.7|38596.7|38589.7|47
1730736600000|2024-11-04 16:10:00|38629.2|38622.2|38621.7|38614.7|38651.7|38644.7|38619.2|38612.2|62
1730736900000|2024-11-04 16:15:00|38619.2|38612.2|38574.2|38567.2|38634.2|38627.2|38571.7|38564.7|70
1730737200000|2024-11-04 16:20:00|38576.7|38569.7|38529.2|38522.2|38579.2|38572.2|38521.7|38514.7|163
1730737500000|2024-11-04 16:25:00|38531.7|38524.7|38531.7|38524.7|38539.2|38532.2|38519.2|38512.2|70
1730737800000|2024-11-04 16:30:00|38529.2|38522.2|38466.7|38459.7|38531.7|38524.7|38461.7|38454.7|124
1730738100000|2024-11-04 16:35:00|38464.2|38457.2|38419.2|38412.2|38471.7|38464.7|38411.7|38404.7|61
1730738400000|2024-11-04 16:40:00|38416.7|38409.7|38356.7|38349.7|38416.7|38409.7|38339.2|38332.2|99
1730738700000|2024-11-04 16:45:00|38351.7|38344.7|38346.7|38339.7|38361.7|38354.7|38326.7|38319.7|62
1730739000000|2024-11-04 16:50:00|38344.2|38337.2|38346.7|38339.7|38374.2|38367.2|38341.7|38334.7|37
1730739300000|2024-11-04 16:55:00|38349.2|38342.2|38329.2|38322.2|38361.7|38354.7|38296.7|38289.7|52
1730739600000|2024-11-04 17:00:00|38331.7|38324.7|38319.2|38312.2|38359.2|38352.2|38319.2|38312.2|46
1730739900000|2024-11-04 17:05:00|38316.7|38309.7|38261.7|38254.7|38324.2|38317.2|38259.2|38252.2|53
1730740200000|2024-11-04 17:10:00|38259.2|38252.2|38304.2|38297.2|38321.7|38314.7|38256.7|38249.7|60
1730740500000|2024-11-04 17:15:00|38306.7|38299.7|38299.2|38292.2|38311.7|38304.7|38286.7|38279.7|36
1730740800000|2024-11-04 17:20:00|38296.7|38289.7|38379.2|38372.2|38386.7|38379.7|38296.7|38289.7|150
1730741100000|2024-11-04 17:25:00|38381.7|38374.7|38414.2|38407.2|38414.2|38407.2|38374.2|38367.2|23
1730741400000|2024-11-04 17:30:00|38416.7|38409.7|38439.2|38432.2|38439.2|38432.2|38404.2|38397.2|69
1730741700000|2024-11-04 17:35:00|38441.7|38434.7|38416.7|38409.7|38454.2|38447.2|38411.7|38404.7|21
1730742000000|2024-11-04 17:40:00|38419.2|38412.2|38439.2|38432.2|38439.2|38432.2|38406.7|38399.7|18
1730742300000|2024-11-04 17:45:00|38441.7|38434.7|38479.2|38472.2|38479.2|38472.2|38431.7|38424.7|29
1730742600000|2024-11-04 17:50:00|38481.7|38474.7|38494.2|38487.2|38494.2|38487.2|38476.7|38469.7|39
1730742900000|2024-11-04 17:55:00|38496.7|38489.7|38476.7|38469.7|38501.7|38494.7|38476.7|38469.7|12
1730743200000|2024-11-04 18:00:00|38479.2|38472.2|38454.2|38447.2|38494.2|38487.2|38441.7|38434.7|38
1730743500000|2024-11-04 18:05:00|38456.7|38449.7|38409.2|38402.2|38459.2|38452.2|38389.2|38382.2|41
1730743800000|2024-11-04 18:10:00|38411.7|38404.7|38479.2|38472.2|38496.7|38489.7|38411.7|38404.7|36
1730744100000|2024-11-04 18:15:00|38481.7|38474.7|38476.7|38469.7|38501.7|38494.7|38469.2|38462.2|15
1730744400000|2024-11-04 18:20:00|38474.2|38467.2|38499.2|38492.2|38504.2|38497.2|38469.2|38462.2|31
1730744700000|2024-11-04 18:25:00|38496.7|38489.7|38494.2|38487.2|38519.2|38512.2|38479.2|38472.2|39
1730745000000|2024-11-04 18:30:00|38491.7|38484.7|38494.2|38487.2|38506.7|38499.7|38476.7|38469.7|15
1730745300000|2024-11-04 18:35:00|38496.7|38489.7|38514.2|38507.2|38516.7|38509.7|38479.2|38472.2|14
1730745600000|2024-11-04 18:40:00|38511.7|38504.7|38546.7|38539.7|38546.7|38539.7|38509.2|38502.2|50
1730745900000|2024-11-04 18:45:00|38544.2|38537.2|38539.2|38532.2|38566.7|38559.7|38536.7|38529.7|42
1730746200000|2024-11-04 18:50:00|38541.7|38534.7|38536.7|38529.7|38556.7|38549.7|38536.7|38529.7|24
1730746500000|2024-11-04 18:55:00|38534.2|38527.2|38509.2|38502.2|38534.2|38527.2|38504.2|38497.2|55
1730746800000|2024-11-04 19:00:00|38514.2|38507.2|38511.7|38504.7|38516.7|38509.7|38506.7|38499.7|4
1730747100000|2024-11-04 19:05:00|38514.2|38507.2|38519.2|38512.2|38531.7|38524.7|38506.7|38499.7|20
1730747400000|2024-11-04 19:10:00|38516.7|38509.7|38536.7|38529.7|38539.2|38532.2|38511.7|38504.7|6
1730747700000|2024-11-04 19:15:00|38539.2|38532.2|38524.2|38517.2|38541.7|38534.7|38514.2|38507.2|8
1730748000000|2024-11-04 19:20:00|38521.7|38514.7|38524.2|38517.2|38529.2|38522.2|38516.7|38509.7|11
1730748300000|2024-11-04 19:25:00|38526.7|38519.7|38501.7|38494.7|38539.2|38532.2|38499.2|38492.2|28
1730748600000|2024-11-04 19:30:00|38499.2|38492.2|38521.7|38514.7|38529.2|38522.2|38486.7|38479.7|37
1730748900000|2024-11-04 19:35:00|38519.2|38512.2|38529.2|38522.2|38534.2|38527.2|38506.7|38499.7|10
1730749200000|2024-11-04 19:40:00|38526.7|38519.7|38514.2|38507.2|38531.7|38524.7|38511.7|38504.7|18
1730749500000|2024-11-04 19:45:00|38511.7|38504.7|38509.2|38502.2|38519.2|38512.2|38499.2|38492.2|17
1730749800000|2024-11-04 19:50:00|38506.7|38499.7|38499.2|38492.2|38521.7|38514.7|38486.7|38479.7|28
1730750100000|2024-11-04 19:55:00|38501.7|38494.7|38506.7|38499.7|38511.7|38504.7|38491.7|38484.7|39
1730750400000|2024-11-04 20:00:00|38501.7|38494.7|38471.7|38464.7|38511.7|38504.7|38466.7|38459.7|67
1730750700000|2024-11-04 20:05:00|38469.2|38462.2|38464.2|38457.2|38476.7|38469.7|38461.7|38454.7|52
1730751000000|2024-11-04 20:10:00|38461.7|38454.7|38439.2|38432.2|38461.7|38454.7|38434.2|38427.2|61
1730751300000|2024-11-04 20:15:00|38436.7|38429.7|38459.2|38452.2|38459.2|38452.2|38421.7|38414.7|60
1730751600000|2024-11-04 20:20:00|38461.7|38454.7|38454.2|38447.2|38461.7|38454.7|38441.7|38434.7|34
1730751900000|2024-11-04 20:25:00|38451.7|38444.7|38449.2|38442.2|38464.2|38457.2|38439.2|38432.2|67
1730752200000|2024-11-04 20:30:00|38446.7|38439.7|38404.2|38397.2|38454.2|38447.2|38404.2|38397.2|38
1730752500000|2024-11-04 20:35:00|38406.7|38399.7|38361.7|38354.7|38411.7|38404.7|38351.7|38344.7|54
1730752800000|2024-11-04 20:40:00|38364.2|38357.2|38386.7|38379.7|38406.7|38399.7|38364.2|38357.2|62
1730753100000|2024-11-04 20:45:00|38384.2|38377.2|38381.7|38374.7|38401.7|38394.7|38376.7|38369.7|39
1730753400000|2024-11-04 20:50:00|38384.2|38377.2|38381.7|38374.7|38401.7|38394.7|38366.7|38359.7|85
1730753700000|2024-11-04 20:55:00|38376.7|38369.7|38374.2|38367.2|38379.2|38372.2|38321.7|38314.7|364
1730754000000|2024-11-04 21:00:00|38376.7|38369.7|38396.7|38389.7|38406.7|38399.7|38354.2|38347.2|108
1730754300000|2024-11-04 21:05:00|38399.2|38392.2|38454.2|38447.2|38456.7|38449.7|38399.2|38392.2|40
1730754600000|2024-11-04 21:10:00|38456.7|38449.7|38446.7|38439.7|38466.7|38459.7|38441.7|38434.7|20
1730754900000|2024-11-04 21:15:00|38449.2|38442.2|38456.7|38449.7|38464.2|38457.2|38449.2|38442.2|4
1730755200000|2024-11-04 21:20:00|38454.2|38447.2|38446.7|38439.7|38454.2|38447.2|38439.2|38432.2|6
1730755500000|2024-11-04 21:25:00|38444.2|38437.2|38434.2|38427.2|38454.2|38447.2|38429.2|38422.2|5
1730755800000|2024-11-04 21:30:00|38436.7|38429.7|38414.2|38407.2|38436.7|38429.7|38409.2|38402.2|9
1730756100000|2024-11-04 21:35:00|38416.7|38409.7|38421.7|38414.7|38424.2|38417.2|38411.7|38404.7|6
1730756400000|2024-11-04 21:40:00|38414.2|38407.2|38419.2|38412.2|38421.7|38414.7|38414.2|38407.2|2
1730756700000|2024-11-04 21:45:00|38421.7|38414.7|38429.2|38422.2|38429.2|38422.2|38421.7|38414.7|1
1730757000000|2024-11-04 21:50:00|38426.7|38419.7|38421.7|38414.7|38429.2|38422.2|38421.7|38414.7|1
1730757300000|2024-11-04 21:55:00|38424.2|38417.2|38441.9|38411.9|38443.6|38422.2|38424.2|38410.7|15
1730757600000|2024-11-04 22:00:00|38440|38410|38437.6|38407.6|38441.4|38411.4|38435.8|38405.8|0
1730757900000|2024-11-04 22:05:00|38437.4|38407.4|38436.5|38406.5|38437.4|38407.4|38435.9|38405.9|0
1730758200000|2024-11-04 22:10:00|38436.3|38406.3|38437.8|38407.8|38438|38408|38433.2|38403.2|0
1730758500000|2024-11-04 22:15:00|38437.3|38407.3|38436.8|38406.8|38438|38408|38435.3|38405.3|0
1730758800000|2024-11-04 22:20:00|38437.2|38407.2|38436.1|38406.1|38439.8|38409.8|38435.6|38405.6|0
1730759100000|2024-11-04 22:25:00|38436|38406|38436.8|38406.8|38437.6|38407.6|38436|38406|0
1730759400000|2024-11-04 22:30:00|38437.7|38407.7|38437.2|38407.2|38437.7|38407.7|38437.2|38407.2|0
1730759700000|2024-11-04 22:35:00|38437.1|38407.1|38435.5|38405.5|38437.1|38407.1|38435.5|38405.5|0
1730760000000|2024-11-04 22:40:00|38434.9|38404.9|38435.8|38405.8|38436|38406|38434.6|38404.6|0
1730760300000|2024-11-04 22:45:00|38434.9|38404.9|38434.3|38404.3|38435.4|38405.4|38434.3|38404.3|0
1730760600000|2024-11-04 22:50:00|38434.6|38404.6|38435.4|38405.4|38435.4|38405.4|38433.7|38403.7|0
1730760900000|2024-11-04 22:55:00|38435.7|38405.7|38437.5|38407.5|38439.2|38409.2|38435.2|38405.2|0
1730761200000|2024-11-04 23:00:00|38445.3|38415.3|38440.7|38425.7|38465.7|38450.7|38420.7|38405.7|15
1730761500000|2024-11-04 23:05:00|38438.2|38423.2|38435.7|38420.7|38443.2|38428.2|38435.7|38420.7|0
1730761800000|2024-11-04 23:10:00|38433.2|38418.2|38423.2|38408.2|38433.2|38418.2|38423.2|38408.2|1
1730762100000|2024-11-04 23:15:00|38425.7|38410.7|38418.2|38403.2|38430.7|38415.7|38400.7|38385.7|15
1730762400000|2024-11-04 23:20:00|38415.7|38400.7|38438.2|38423.2|38448.2|38433.2|38415.7|38400.7|11
1730762700000|2024-11-04 23:25:00|38440.7|38425.7|38420.7|38405.7|38440.7|38425.7|38418.2|38403.2|8
1730763000000|2024-11-04 23:30:00|38425.7|38410.7|38451.7|38444.7|38456.7|38449.7|38419.2|38405.7|3807
1730763300000|2024-11-04 23:35:00|38454.2|38447.2|38454.2|38447.2|38479.2|38472.2|38449.2|38442.2|35
1730763600000|2024-11-04 23:40:00|38451.7|38444.7|38489.2|38482.2|38511.7|38504.7|38449.2|38442.2|130
1730763900000|2024-11-04 23:45:00|38496.7|38489.7|38386.7|38379.7|38496.7|38489.7|38309.2|38302.2|295
1730764200000|2024-11-04 23:50:00|38389.2|38382.2|38374.2|38367.2|38419.2|38412.2|38361.7|38354.7|75
1730764500000|2024-11-04 23:55:00|38371.7|38364.7|38314.2|38307.2|38371.7|38364.7|38311.7|38304.7|97
1730764800000|2024-11-05 00:00:00|38311.7|38304.7|38166.7|38159.7|38311.7|38304.7|38156.7|38149.7|628
1730765100000|2024-11-05 00:05:00|38169.2|38162.2|38261.7|38254.7|38274.2|38267.2|38169.2|38162.2|309
1730765400000|2024-11-05 00:10:00|38259.2|38252.2|38291.7|38284.7|38341.7|38334.7|38251.7|38244.7|210
1730765700000|2024-11-05 00:15:00|38294.2|38287.2|38329.2|38322.2|38331.7|38324.7|38281.7|38274.7|166
1730766000000|2024-11-05 00:20:00|38331.7|38324.7|38321.7|38314.7|38351.7|38344.7|38284.2|38277.2|141
1730766300000|2024-11-05 00:25:00|38319.2|38312.2|38289.2|38282.2|38321.7|38314.7|38261.7|38254.7|126
1730766600000|2024-11-05 00:30:00|38291.7|38284.7|38314.2|38307.2|38321.7|38314.7|38291.7|38284.7|125
1730766900000|2024-11-05 00:35:00|38311.7|38304.7|38324.2|38317.2|38356.7|38349.7|38296.7|38289.7|114
1730767200000|2024-11-05 00:40:00|38321.7|38314.7|38324.2|38317.2|38336.7|38329.7|38311.7|38304.7|100
1730767500000|2024-11-05 00:45:00|38321.7|38314.7|38366.7|38359.7|38366.7|38359.7|38291.7|38284.7|165
1730767800000|2024-11-05 00:50:00|38371.7|38364.7|38371.7|38364.7|38404.2|38397.2|38364.2|38357.2|163
1730768100000|2024-11-05 00:55:00|38369.2|38362.2|38369.2|38362.2|38386.7|38379.7|38351.7|38344.7|110
1730768400000|2024-11-05 01:00:00|38366.7|38359.7|38421.7|38414.7|38424.2|38417.2|38344.2|38337.2|163
1730768700000|2024-11-05 01:05:00|38419.2|38412.2|38449.2|38442.2|38459.2|38452.2|38399.2|38392.2|121
1730769000000|2024-11-05 01:10:00|38446.7|38439.7|38486.7|38479.7|38496.7|38489.7|38441.7|38434.7|186
1730769300000|2024-11-05 01:15:00|38484.2|38477.2|38474.2|38467.2|38491.7|38484.7|38446.7|38439.7|174
1730769600000|2024-11-05 01:20:00|38476.7|38469.7|38451.7|38444.7|38481.7|38474.7|38449.2|38442.2|77
1730769900000|2024-11-05 01:25:00|38449.2|38442.2|38469.2|38462.2|38501.7|38494.7|38446.7|38439.7|85
1730770200000|2024-11-05 01:30:00|38466.7|38459.7|38454.2|38447.2|38486.7|38479.7|38454.2|38447.2|100
1730770500000|2024-11-05 01:35:00|38456.7|38449.7|38491.7|38484.7|38494.2|38487.2|38451.7|38444.7|86
1730770800000|2024-11-05 01:40:00|38494.2|38487.2|38529.2|38522.2|38531.7|38524.7|38491.7|38484.7|149
1730771100000|2024-11-05 01:45:00|38526.7|38519.7|38559.2|38552.2|38591.7|38584.7|38526.7|38519.7|259
1730771400000|2024-11-05 01:50:00|38556.7|38549.7|38569.2|38562.2|38581.7|38574.7|38551.7|38544.7|88
1730771700000|2024-11-05 01:55:00|38566.7|38559.7|38546.7|38539.7|38571.7|38564.7|38536.7|38529.7|75
1730772000000|2024-11-05 02:00:00|38544.2|38537.2|38531.7|38524.7|38551.7|38544.7|38526.7|38519.7|70
1730772300000|2024-11-05 02:05:00|38534.2|38527.2|38541.7|38534.7|38546.7|38539.7|38521.7|38514.7|90
1730772600000|2024-11-05 02:10:00|38544.2|38537.2|38521.7|38514.7|38551.7|38544.7|38506.7|38499.7|61
1730772900000|2024-11-05 02:15:00|38519.2|38512.2|38534.2|38527.2|38544.2|38537.2|38514.2|38507.2|70
1730773200000|2024-11-05 02:20:00|38536.7|38529.7|38506.7|38499.7|38546.7|38539.7|38506.7|38499.7|66
1730773500000|2024-11-05 02:25:00|38504.2|38497.2|38489.2|38482.2|38509.2|38502.2|38474.2|38467.2|90
1730773800000|2024-11-05 02:30:00|38491.7|38484.7|38499.2|38492.2|38509.2|38502.2|38474.2|38467.2|58
1730774100000|2024-11-05 02:35:00|38501.7|38494.7|38511.7|38504.7|38521.7|38514.7|38484.2|38477.2|33
1730774400000|2024-11-05 02:40:00|38516.7|38509.7|38529.2|38522.2|38534.2|38527.2|38514.2|38507.2|40
1730774700000|2024-11-05 02:45:00|38526.7|38519.7|38546.7|38539.7|38549.2|38542.2|38524.2|38517.2|55
1730775000000|2024-11-05 02:50:00|38544.2|38537.2|38536.7|38529.7|38561.7|38554.7|38534.2|38527.2|41
1730775300000|2024-11-05 02:55:00|38534.2|38527.2|38551.7|38544.7|38554.2|38547.2|38534.2|38527.2|32
1730775600000|2024-11-05 03:00:00|38546.7|38539.7|38576.7|38569.7|38584.2|38577.2|38544.2|38537.2|87
1730775900000|2024-11-05 03:05:00|38574.2|38567.2|38566.7|38559.7|38579.2|38572.2|38561.7|38554.7|47
1730776200000|2024-11-05 03:10:00|38564.2|38557.2|38574.2|38567.2|38579.2|38572.2|38551.7|38544.7|49
1730776500000|2024-11-05 03:15:00|38571.7|38564.7|38574.2|38567.2|38581.7|38574.7|38559.2|38552.2|64
1730776800000|2024-11-05 03:20:00|38571.7|38564.7|38574.2|38567.2|38586.7|38579.7|38569.2|38562.2|30
1730777100000|2024-11-05 03:25:00|38571.7|38564.7|38584.2|38577.2|38589.2|38582.2|38569.2|38562.2|82
1730777400000|2024-11-05 03:30:00|38581.7|38574.7|38521.7|38514.7|38591.7|38584.7|38514.2|38507.2|142
1730777700000|2024-11-05 03:35:00|38524.2|38517.2|38491.7|38484.7|38531.7|38524.7|38476.7|38469.7|53
1730778000000|2024-11-05 03:40:00|38494.2|38487.2|38496.7|38489.7|38511.7|38504.7|38494.2|38487.2|62
1730778300000|2024-11-05 03:45:00|38499.2|38492.2|38514.2|38507.2|38521.7|38514.7|38496.7|38489.7|55
1730778600000|2024-11-05 03:50:00|38516.7|38509.7|38486.7|38479.7|38536.7|38529.7|38486.7|38479.7|43
1730778900000|2024-11-05 03:55:00|38489.2|38482.2|38506.7|38499.7|38526.7|38519.7|38489.2|38482.2|66
1730779200000|2024-11-05 04:00:00|38509.2|38502.2|38531.7|38524.7|38556.7|38549.7|38506.7|38499.7|83
1730779500000|2024-11-05 04:05:00|38534.2|38527.2|38551.7|38544.7|38556.7|38549.7|38534.2|38527.2|58
1730779800000|2024-11-05 04:10:00|38554.2|38547.2|38564.2|38557.2|38571.7|38564.7|38524.2|38517.2|53
1730780100000|2024-11-05 04:15:00|38566.7|38559.7|38559.2|38552.2|38574.2|38567.2|38534.2|38527.2|64
1730780400000|2024-11-05 04:20:00|38561.7|38554.7|38564.2|38557.2|38574.2|38567.2|38546.7|38539.7|96
1730780700000|2024-11-05 04:25:00|38566.7|38559.7|38609.2|38602.2|38624.2|38617.2|38556.7|38549.7|113
1730781000000|2024-11-05 04:30:00|38611.7|38604.7|38579.2|38572.2|38611.7|38604.7|38576.7|38569.7|61
1730781300000|2024-11-05 04:35:00|38581.7|38574.7|38591.7|38584.7|38604.2|38597.2|38556.7|38549.7|50
1730781600000|2024-11-05 04:40:00|38594.2|38587.2|38564.2|38557.2|38594.2|38587.2|38561.7|38554.7|50
1730781900000|2024-11-05 04:45:00|38561.7|38554.7|38531.7|38524.7|38571.7|38564.7|38526.7|38519.7|108
1730782200000|2024-11-05 04:50:00|38534.2|38527.2|38536.7|38529.7|38544.2|38537.2|38511.7|38504.7|59
1730782500000|2024-11-05 04:55:00|38539.2|38532.2|38539.2|38532.2|38556.7|38549.7|38526.7|38519.7|44
1730782800000|2024-11-05 05:00:00|38541.7|38534.7|38556.7|38549.7|38571.7|38564.7|38539.2|38532.2|38
1730783100000|2024-11-05 05:05:00|38554.2|38547.2|38576.7|38569.7|38589.2|38582.2|38551.7|38544.7|76
1730783400000|2024-11-05 05:10:00|38574.2|38567.2|38576.7|38569.7|38586.7|38579.7|38556.7|38549.7|42
1730783700000|2024-11-05 05:15:00|38579.2|38572.2|38626.7|38619.7|38634.2|38627.2|38576.7|38569.7|106
1730784000000|2024-11-05 05:20:00|38624.2|38617.2|38596.7|38589.7|38631.7|38624.7|38596.7|38589.7|43
1730784300000|2024-11-05 05:25:00|38594.2|38587.2|38569.2|38562.2|38601.7|38594.7|38551.7|38544.7|56
1730784600000|2024-11-05 05:30:00|38566.7|38559.7|38599.2|38592.2|38601.7|38594.7|38566.7|38559.7|55
1730784900000|2024-11-05 05:35:00|38596.7|38589.7|38571.7|38564.7|38606.7|38599.7|38564.2|38557.2|93
1730785200000|2024-11-05 05:40:00|38576.7|38569.7|38596.7|38589.7|38606.7|38599.7|38571.7|38564.7|64
1730785500000|2024-11-05 05:45:00|38594.2|38587.2|38601.7|38594.7|38606.7|38599.7|38591.7|38584.7|78
1730785800000|2024-11-05 05:50:00|38604.2|38597.2|38614.2|38607.2|38616.7|38609.7|38596.7|38589.7|130
1730786100000|2024-11-05 05:55:00|38616.7|38609.7|38609.2|38602.2|38639.2|38632.2|38606.7|38599.7|168
1730786400000|2024-11-05 06:00:00|38611.7|38604.7|38604.2|38597.2|38626.7|38619.7|38596.7|38589.7|534
1730786700000|2024-11-05 06:05:00|38606.7|38599.7|38614.2|38607.2|38626.7|38619.7|38601.7|38594.7|212
1730787000000|2024-11-05 06:10:00|38616.7|38609.7|38574.2|38567.2|38621.7|38614.7|38571.7|38564.7|126
1730787300000|2024-11-05 06:15:00|38576.7|38569.7|38581.7|38574.7|38586.7|38579.7|38571.7|38564.7|95
1730787600000|2024-11-05 06:20:00|38579.2|38572.2|38579.2|38572.2|38591.7|38584.7|38566.7|38559.7|166
1730787900000|2024-11-05 06:25:00|38576.7|38569.7|38551.7|38544.7|38586.7|38579.7|38496.7|38489.7|364
1730788200000|2024-11-05 06:30:00|38549.2|38542.2|38636.7|38629.7|38671.7|38664.7|38549.2|38542.2|1989
1730788500000|2024-11-05 06:35:00|38634.2|38627.2|38631.7|38624.7|38644.2|38637.2|38599.2|38592.2|487
1730788800000|2024-11-05 06:40:00|38636.7|38629.7|38649.2|38642.2|38661.7|38654.7|38616.7|38609.7|249
1730789100000|2024-11-05 06:45:00|38656.7|38649.7|38641.7|38634.7|38656.7|38649.7|38631.7|38624.7|99
1730789400000|2024-11-05 06:50:00|38644.2|38637.2|38631.7|38624.7|38644.2|38637.2|38626.7|38619.7|57
1730789700000|2024-11-05 06:55:00|38626.7|38619.7|38624.2|38617.2|38629.2|38622.2|38616.7|38609.7|32
1730790000000|2024-11-05 07:00:00|38626.7|38619.7|38609.2|38602.2|38629.2|38622.2|38606.7|38599.7|44
1730790300000|2024-11-05 07:05:00|38611.7|38604.7|38626.7|38619.7|38641.7|38634.7|38611.7|38604.7|14
1730790600000|2024-11-05 07:10:00|38619.2|38612.2|38636.7|38629.7|38641.7|38634.7|38619.2|38612.2|17
1730790900000|2024-11-05 07:15:00|38641.7|38634.7|38641.7|38634.7|38654.2|38647.2|38639.2|38632.2|18
1730791200000|2024-11-05 07:20:00|38639.2|38632.2|38636.7|38629.7|38644.2|38637.2|38634.2|38627.2|16
1730791500000|2024-11-05 07:25:00|38639.2|38632.2|38634.2|38627.2|38644.2|38637.2|38631.7|38624.7|26
1730791800000|2024-11-05 07:30:00|38636.7|38629.7|38616.7|38609.7|38636.7|38629.7|38611.7|38604.7|11
1730792100000|2024-11-05 07:35:00|38619.2|38612.2|38609.2|38602.2|38619.2|38612.2|38609.2|38602.2|0
1730792400000|2024-11-05 07:40:00|38611.7|38604.7|38604.2|38597.2|38611.7|38604.7|38591.7|38584.7|52
1730792700000|2024-11-05 07:45:00|38601.7|38594.7|38584.2|38577.2|38601.7|38594.7|38576.7|38569.7|60
1730793000000|2024-11-05 07:50:00|38586.7|38579.7|38596.7|38589.7|38596.7|38589.7|38569.2|38562.2|16
1730793300000|2024-11-05 07:55:00|38599.2|38592.2|38631.7|38624.7|38639.2|38632.2|38599.2|38592.2|47
1730793600000|2024-11-05 08:00:00|38639.2|38632.2|38646.7|38639.7|38671.7|38664.7|38616.7|38609.7|101
1730793900000|2024-11-05 08:05:00|38644.2|38637.2|38604.2|38597.2|38649.2|38642.2|38604.2|38597.2|51
1730794200000|2024-11-05 08:10:00|38601.7|38594.7|38584.2|38577.2|38604.2|38597.2|38556.7|38549.7|167
1730794500000|2024-11-05 08:15:00|38586.7|38579.7|38601.7|38594.7|38624.2|38617.2|38584.2|38577.2|28
1730794800000|2024-11-05 08:20:00|38599.2|38592.2|38581.7|38574.7|38606.7|38599.7|38566.7|38559.7|37
1730795100000|2024-11-05 08:25:00|38584.2|38577.2|38586.7|38579.7|38589.2|38582.2|38561.7|38554.7|15
1730795400000|2024-11-05 08:30:00|38584.2|38577.2|38606.7|38599.7|38619.2|38612.2|38571.7|38564.7|51
1730795700000|2024-11-05 08:35:00|38604.2|38597.2|38606.7|38599.7|38611.7|38604.7|38589.2|38582.2|57
1730796000000|2024-11-05 08:40:00|38604.2|38597.2|38594.2|38587.2|38611.7|38604.7|38586.7|38579.7|26
1730796300000|2024-11-05 08:45:00|38591.7|38584.7|38604.2|38597.2|38614.2|38607.2|38591.7|38584.7|21
1730796600000|2024-11-05 08:50:00|38606.7|38599.7|38626.7|38619.7|38629.2|38622.2|38589.2|38582.2|51
1730796900000|2024-11-05 08:55:00|38629.2|38622.2|38639.2|38632.2|38649.2|38642.2|38614.2|38607.2|29
1730797200000|2024-11-05 09:00:00|38634.2|38627.2|38654.2|38647.2|38654.2|38647.2|38619.2|38612.2|21
1730797500000|2024-11-05 09:05:00|38651.7|38644.7|38649.2|38642.2|38666.7|38659.7|38641.7|38634.7|63
1730797800000|2024-11-05 09:10:00|38646.7|38639.7|38649.2|38642.2|38666.7|38659.7|38644.2|38637.2|29
1730798100000|2024-11-05 09:15:00|38646.7|38639.7|38646.7|38639.7|38664.2|38657.2|38639.2|38632.2|10
1730798400000|2024-11-05 09:20:00|38651.7|38644.7|38636.7|38629.7|38656.7|38649.7|38624.2|38617.2|12
1730798700000|2024-11-05 09:25:00|38634.2|38627.2|38619.2|38612.2|38641.7|38634.7|38616.7|38609.7|15
1730799000000|2024-11-05 09:30:00|38616.7|38609.7|38619.2|38612.2|38631.7|38624.7|38606.7|38599.7|38
1730799300000|2024-11-05 09:35:00|38621.7|38614.7|38636.7|38629.7|38636.7|38629.7|38599.2|38592.2|53
1730799600000|2024-11-05 09:40:00|38634.2|38627.2|38631.7|38624.7|38644.2|38637.2|38626.7|38619.7|19
1730799900000|2024-11-05 09:45:00|38634.2|38627.2|38599.2|38592.2|38634.2|38627.2|38596.7|38589.7|20
1730800200000|2024-11-05 09:50:00|38601.7|38594.7|38601.7|38594.7|38611.7|38604.7|38589.2|38582.2|6
1730800500000|2024-11-05 09:55:00|38606.7|38599.7|38611.7|38604.7|38621.7|38614.7|38601.7|38594.7|19
1730800800000|2024-11-05 10:00:00|38609.2|38602.2|38606.7|38599.7|38621.7|38614.7|38596.7|38589.7|16
1730801100000|2024-11-05 10:05:00|38604.2|38597.2|38591.7|38584.7|38606.7|38599.7|38591.7|38584.7|10
1730801400000|2024-11-05 10:10:00|38596.7|38589.7|38589.2|38582.2|38611.7|38604.7|38589.2|38582.2|13
1730801700000|2024-11-05 10:15:00|38586.7|38579.7|38569.2|38562.2|38589.2|38582.2|38539.2|38532.2|65
1730802000000|2024-11-05 10:20:00|38571.7|38564.7|38586.7|38579.7|38594.2|38587.2|38571.7|38564.7|12
1730802300000|2024-11-05 10:25:00|38589.2|38582.2|38604.2|38597.2|38609.2|38602.2|38581.7|38574.7|35
1730802600000|2024-11-05 10:30:00|38601.7|38594.7|38604.2|38597.2|38611.7|38604.7|38599.2|38592.2|12
1730802900000|2024-11-05 10:35:00|38606.7|38599.7|38606.7|38599.7|38611.7|38604.7|38601.7|38594.7|6
1730803200000|2024-11-05 10:40:00|38604.2|38597.2|38621.7|38614.7|38629.2|38622.2|38599.2|38592.2|12
1730803500000|2024-11-05 10:45:00|38624.2|38617.2|38619.2|38612.2|38636.7|38629.7|38606.7|38599.7|23
1730803800000|2024-11-05 10:50:00|38616.7|38609.7|38611.7|38604.7|38626.7|38619.7|38611.7|38604.7|5
1730804100000|2024-11-05 10:55:00|38606.7|38599.7|38619.2|38612.2|38626.7|38619.7|38596.7|38589.7|26
1730804400000|2024-11-05 11:00:00|38616.7|38609.7|38639.2|38632.2|38641.7|38634.7|38616.7|38609.7|3
1730804700000|2024-11-05 11:05:00|38636.7|38629.7|38629.2|38622.2|38641.7|38634.7|38624.2|38617.2|2
1730805000000|2024-11-05 11:10:00|38626.7|38619.7|38619.2|38612.2|38629.2|38622.2|38616.7|38609.7|9
1730805300000|2024-11-05 11:15:00|38621.7|38614.7|38624.2|38617.2|38626.7|38619.7|38616.7|38609.7|133
1730805600000|2024-11-05 11:20:00|38626.7|38619.7|38624.2|38617.2|38636.7|38629.7|38624.2|38617.2|5
1730805900000|2024-11-05 11:25:00|38626.7|38619.7|38619.2|38612.2|38631.7|38624.7|38619.2|38612.2|12
1730806200000|2024-11-05 11:30:00|38621.7|38614.7|38624.2|38617.2|38624.2|38617.2|38601.7|38594.7|15
1730806500000|2024-11-05 11:35:00|38626.7|38619.7|38631.7|38624.7|38636.7|38629.7|38621.7|38614.7|10
1730806800000|2024-11-05 11:40:00|38629.2|38622.2|38626.7|38619.7|38636.7|38629.7|38624.2|38617.2|4
1730807100000|2024-11-05 11:45:00|38629.2|38622.2|38619.2|38612.2|38629.2|38622.2|38614.2|38607.2|0
1730807400000|2024-11-05 11:50:00|38621.7|38614.7|38606.7|38599.7|38621.7|38614.7|38596.7|38589.7|77
1730807700000|2024-11-05 11:55:00|38604.2|38597.2|38586.7|38579.7|38606.7|38599.7|38584.2|38577.2|13
1730808000000|2024-11-05 12:00:00|38584.2|38577.2|38601.7|38594.7|38614.2|38607.2|38581.7|38574.7|28
1730808300000|2024-11-05 12:05:00|38599.2|38592.2|38584.2|38577.2|38601.7|38594.7|38584.2|38577.2|68
1730808600000|2024-11-05 12:10:00|38591.7|38584.7|38594.2|38587.2|38604.2|38597.2|38581.7|38574.7|32
1730808900000|2024-11-05 12:15:00|38596.7|38589.7|38606.7|38599.7|38611.7|38604.7|38594.2|38587.2|9
1730809200000|2024-11-05 12:20:00|38604.2|38597.2|38604.2|38597.2|38609.2|38602.2|38576.7|38569.7|23
1730809500000|2024-11-05 12:25:00|38601.7|38594.7|38594.2|38587.2|38604.2|38597.2|38589.2|38582.2|14
1730809800000|2024-11-05 12:30:00|38596.7|38589.7|38589.2|38582.2|38611.7|38604.7|38586.7|38579.7|21
1730810100000|2024-11-05 12:35:00|38586.7|38579.7|38596.7|38589.7|38606.7|38599.7|38581.7|38574.7|16
1730810400000|2024-11-05 12:40:00|38594.2|38587.2|38621.7|38614.7|38621.7|38614.7|38594.2|38587.2|31
1730810700000|2024-11-05 12:45:00|38619.2|38612.2|38621.7|38614.7|38626.7|38619.7|38606.7|38599.7|14
1730811000000|2024-11-05 12:50:00|38619.2|38612.2|38634.2|38627.2|38639.2|38632.2|38616.7|38609.7|13
1730811300000|2024-11-05 12:55:00|38631.7|38624.7|38636.7|38629.7|38644.2|38637.2|38629.2|38622.2|50
1730811600000|2024-11-05 13:00:00|38639.2|38632.2|38636.7|38629.7|38656.7|38649.7|38631.7|38624.7|12
1730811900000|2024-11-05 13:05:00|38634.2|38627.2|38626.7|38619.7|38641.7|38634.7|38619.2|38612.2|8
1730812200000|2024-11-05 13:10:00|38629.2|38622.2|38614.2|38607.2|38629.2|38622.2|38614.2|38607.2|15
1730812500000|2024-11-05 13:15:00|38616.7|38609.7|38619.2|38612.2|38631.7|38624.7|38609.2|38602.2|10
1730812800000|2024-11-05 13:20:00|38621.7|38614.7|38629.2|38622.2|38636.7|38629.7|38621.7|38614.7|5
1730813100000|2024-11-05 13:25:00|38626.7|38619.7|38629.2|38622.2|38634.2|38627.2|38624.2|38617.2|1
1730813400000|2024-11-05 13:30:00|38626.7|38619.7|38629.2|38622.2|38646.7|38639.7|38624.2|38617.2|8
1730813700000|2024-11-05 13:35:00|38626.7|38619.7|38609.2|38602.2|38629.2|38622.2|38594.2|38587.2|12
1730814000000|2024-11-05 13:40:00|38606.7|38599.7|38589.2|38582.2|38609.2|38602.2|38589.2|38582.2|11
1730814300000|2024-11-05 13:45:00|38591.7|38584.7|38599.2|38592.2|38599.2|38592.2|38574.2|38567.2|35
1730814600000|2024-11-05 13:50:00|38601.7|38594.7|38596.7|38589.7|38606.7|38599.7|38589.2|38582.2|23
1730814900000|2024-11-05 13:55:00|38599.2|38592.2|38576.7|38569.7|38601.7|38594.7|38571.7|38564.7|44
1730815200000|2024-11-05 14:00:00|38574.2|38567.2|38576.7|38569.7|38581.7|38574.7|38541.7|38534.7|98
1730815500000|2024-11-05 14:05:00|38579.2|38572.2|38581.7|38574.7|38599.2|38592.2|38576.7|38569.7|15
1730815800000|2024-11-05 14:10:00|38584.2|38577.2|38556.7|38549.7|38584.2|38577.2|38549.2|38542.2|20
1730816100000|2024-11-05 14:15:00|38559.2|38552.2|38554.2|38547.2|38571.7|38564.7|38551.7|38544.7|47
1730816400000|2024-11-05 14:20:00|38556.7|38549.7|38564.2|38557.2|38566.7|38559.7|38546.7|38539.7|348
1730816700000|2024-11-05 14:25:00|38561.7|38554.7|38549.2|38542.2|38561.7|38554.7|38541.7|38534.7|26
1730817000000|2024-11-05 14:30:00|38551.7|38544.7|38591.7|38584.7|38604.2|38597.2|38536.7|38529.7|139
1730817300000|2024-11-05 14:35:00|38594.2|38587.2|38636.7|38629.7|38644.2|38637.2|38574.2|38567.2|75
1730817600000|2024-11-05 14:40:00|38639.2|38632.2|38626.7|38619.7|38651.7|38644.7|38594.2|38587.2|46
1730817900000|2024-11-05 14:45:00|38624.2|38617.2|38696.7|38689.7|38706.7|38699.7|38599.2|38592.2|99
1730818200000|2024-11-05 14:50:00|38699.2|38692.2|38754.2|38747.2|38761.7|38754.7|38694.2|38687.2|146
1730818500000|2024-11-05 14:55:00|38751.7|38744.7|38841.7|38834.7|38844.2|38837.2|38741.7|38734.7|351
1730818800000|2024-11-05 15:00:00|38859.2|38852.2|38901.7|38894.7|38941.7|38934.7|38859.2|38852.2|409
1730819100000|2024-11-05 15:05:00|38904.2|38897.2|38894.2|38887.2|38916.7|38909.7|38876.7|38869.7|106
1730819400000|2024-11-05 15:10:00|38896.7|38889.7|38869.2|38862.2|38911.7|38904.7|38854.2|38847.2|116
1730819700000|2024-11-05 15:15:00|38871.7|38864.7|38864.2|38857.2|38891.7|38884.7|38844.2|38837.2|49
1730820000000|2024-11-05 15:20:00|38861.7|38854.7|38924.2|38917.2|38924.2|38917.2|38859.2|38852.2|126
1730820300000|2024-11-05 15:25:00|38926.7|38919.7|38879.2|38872.2|38934.2|38927.2|38871.7|38864.7|169
1730820600000|2024-11-05 15:30:00|38876.7|38869.7|38876.7|38869.7|38889.2|38882.2|38844.2|38837.2|59
1730820900000|2024-11-05 15:35:00|38879.2|38872.2|38929.2|38922.2|38931.7|38924.7|38851.7|38844.7|65
1730821200000|2024-11-05 15:40:00|38931.7|38924.7|38961.7|38954.7|38966.7|38959.7|38919.2|38912.2|81
1730821500000|2024-11-05 15:45:00|38964.2|38957.2|38951.7|38944.7|38966.7|38959.7|38926.7|38919.7|59
1730821800000|2024-11-05 15:50:00|38954.2|38947.2|38924.2|38917.2|38959.2|38952.2|38899.2|38892.2|92
1730822100000|2024-11-05 15:55:00|38921.7|38914.7|38949.2|38942.2|38951.7|38944.7|38881.7|38874.7|117
1730822400000|2024-11-05 16:00:00|38951.7|38944.7|38981.7|38974.7|38986.7|38979.7|38916.7|38909.7|71
1730822700000|2024-11-05 16:05:00|38979.2|38972.2|39001.7|38994.7|39016.7|39009.7|38966.7|38959.7|260
1730823000000|2024-11-05 16:10:00|38999.2|38992.2|39001.7|38994.7|39016.7|39009.7|38961.7|38954.7|132
1730823300000|2024-11-05 16:15:00|39004.2|38997.2|39021.7|39014.7|39021.7|39014.7|38989.2|38982.2|106
1730823600000|2024-11-05 16:20:00|39019.2|39012.2|39049.2|39042.2|39051.7|39044.7|38996.7|38989.7|58
1730823900000|2024-11-05 16:25:00|39051.7|39044.7|39014.2|39007.2|39051.7|39044.7|38999.2|38992.2|67
1730824200000|2024-11-05 16:30:00|39016.7|39009.7|39049.2|39042.2|39056.7|39049.7|39014.2|39007.2|128
1730824500000|2024-11-05 16:35:00|39046.7|39039.7|39071.7|39064.7|39081.7|39074.7|39031.7|39024.7|137
1730824800000|2024-11-05 16:40:00|39069.2|39062.2|39054.2|39047.2|39086.7|39079.7|39049.2|39042.2|77
1730825100000|2024-11-05 16:45:00|39051.7|39044.7|39084.2|39077.2|39091.7|39084.7|39041.7|39034.7|55
1730825400000|2024-11-05 16:50:00|39081.7|39074.7|39086.7|39079.7|39096.7|39089.7|39066.7|39059.7|72
1730825700000|2024-11-05 16:55:00|39084.2|39077.2|39096.7|39089.7|39101.7|39094.7|39079.2|39072.2|72
1730826000000|2024-11-05 17:00:00|39091.7|39084.7|39066.7|39059.7|39096.7|39089.7|39051.7|39044.7|61
1730826300000|2024-11-05 17:05:00|39064.2|39057.2|39079.2|39072.2|39086.7|39079.7|39051.7|39044.7|51
1730826600000|2024-11-05 17:10:00|39081.7|39074.7|39071.7|39064.7|39089.2|39082.2|39056.7|39049.7|40
1730826900000|2024-11-05 17:15:00|39069.2|39062.2|39081.7|39074.7|39091.7|39084.7|39059.2|39052.2|38
1730827200000|2024-11-05 17:20:00|39084.2|39077.2|39081.7|39074.7|39086.7|39079.7|39061.7|39054.7|26
1730827500000|2024-11-05 17:25:00|39079.2|39072.2|39051.7|39044.7|39081.7|39074.7|39044.2|39037.2|14
1730827800000|2024-11-05 17:30:00|39049.2|39042.2|39056.7|39049.7|39066.7|39059.7|39041.7|39034.7|53
1730828100000|2024-11-05 17:35:00|39054.2|39047.2|39021.7|39014.7|39054.2|39047.2|39014.2|39007.2|67
1730828400000|2024-11-05 17:40:00|39024.2|39017.2|39034.2|39027.2|39036.7|39029.7|39004.2|38997.2|35
1730828700000|2024-11-05 17:45:00|39036.7|39029.7|39054.2|39047.2|39056.7|39049.7|39026.7|39019.7|62
1730829000000|2024-11-05 17:50:00|39051.7|39044.7|39064.2|39057.2|39066.7|39059.7|39034.2|39027.2|25
1730829300000|2024-11-05 17:55:00|39061.7|39054.7|39029.2|39022.2|39066.7|39059.7|39026.7|39019.7|20
1730829600000|2024-11-05 18:00:00|39031.7|39024.7|39026.7|39019.7|39034.2|39027.2|39006.7|38999.7|43
1730829900000|2024-11-05 18:05:00|39021.7|39014.7|39026.7|39019.7|39034.2|39027.2|39014.2|39007.2|37
1730830200000|2024-11-05 18:10:00|39029.2|39022.2|38969.2|38962.2|39036.7|39029.7|38966.7|38959.7|33
1730830500000|2024-11-05 18:15:00|38971.7|38964.7|38979.2|38972.2|39016.7|39009.7|38969.2|38962.2|37
1730830800000|2024-11-05 18:20:00|38976.7|38969.7|38944.2|38937.2|38991.7|38984.7|38944.2|38937.2|79
1730831100000|2024-11-05 18:25:00|38946.7|38939.7|38934.2|38927.2|38956.7|38949.7|38929.2|38922.2|20
1730831400000|2024-11-05 18:30:00|38936.7|38929.7|38939.2|38932.2|38956.7|38949.7|38911.7|38904.7|39
1730831700000|2024-11-05 18:35:00|38936.7|38929.7|38939.2|38932.2|38944.2|38937.2|38909.2|38902.2|55
1730832000000|2024-11-05 18:40:00|38941.7|38934.7|38951.7|38944.7|38966.7|38959.7|38919.2|38912.2|18
1730832300000|2024-11-05 18:45:00|38954.2|38947.2|38949.2|38942.2|38969.2|38962.2|38939.2|38932.2|23
1730832600000|2024-11-05 18:50:00|38946.7|38939.7|38971.7|38964.7|38971.7|38964.7|38926.7|38919.7|20
1730832900000|2024-11-05 18:55:00|38969.2|38962.2|38971.7|38964.7|38979.2|38972.2|38961.7|38954.7|28
1730833200000|2024-11-05 19:00:00|38974.2|38967.2|38996.7|38989.7|38996.7|38989.7|38971.7|38964.7|38
1730833500000|2024-11-05 19:05:00|38999.2|38992.2|39011.7|39004.7|39016.7|39009.7|38986.7|38979.7|16
1730833800000|2024-11-05 19:10:00|39014.2|39007.2|39026.7|39019.7|39041.7|39034.7|39001.7|38994.7|112
1730834100000|2024-11-05 19:15:00|39021.7|39014.7|39019.2|39012.2|39034.2|39027.2|39016.7|39009.7|26
1730834400000|2024-11-05 19:20:00|39016.7|39009.7|39016.7|39009.7|39024.2|39017.2|38996.7|38989.7|25
1730834700000|2024-11-05 19:25:00|39019.2|39012.2|39009.2|39002.2|39029.2|39022.2|39006.7|38999.7|56
1730835000000|2024-11-05 19:30:00|39011.7|39004.7|39004.2|38997.2|39014.2|39007.2|38994.2|38987.2|43
1730835300000|2024-11-05 19:35:00|39006.7|38999.7|39036.7|39029.7|39039.2|39032.2|39006.7|38999.7|31
1730835600000|2024-11-05 19:40:00|39034.2|39027.2|39014.2|39007.2|39039.2|39032.2|39004.2|38997.2|21
1730835900000|2024-11-05 19:45:00|39011.7|39004.7|38984.2|38977.2|39016.7|39009.7|38981.7|38974.7|25
1730836200000|2024-11-05 19:50:00|38981.7|38974.7|38944.2|38937.2|38984.2|38977.2|38936.7|38929.7|39
1730836500000|2024-11-05 19:55:00|38941.7|38934.7|38931.7|38924.7|38944.2|38937.2|38904.2|38897.2|116
1730836800000|2024-11-05 20:00:00|38929.2|38922.2|38899.2|38892.2|38934.2|38927.2|38894.2|38887.2|83
1730837100000|2024-11-05 20:05:00|38901.7|38894.7|38949.2|38942.2|38951.7|38944.7|38896.7|38889.7|37
1730837400000|2024-11-05 20:10:00|38946.7|38939.7|38944.2|38937.2|38956.7|38949.7|38939.2|38932.2|53
1730837700000|2024-11-05 20:15:00|38941.7|38934.7|38946.7|38939.7|38946.7|38939.7|38926.7|38919.7|28
1730838000000|2024-11-05 20:20:00|38941.7|38934.7|38911.7|38904.7|38951.7|38944.7|38906.7|38899.7|24
1730838300000|2024-11-05 20:25:00|38906.7|38899.7|38924.2|38917.2|38926.7|38919.7|38896.7|38889.7|36
1730838600000|2024-11-05 20:30:00|38921.7|38914.7|38926.7|38919.7|38931.7|38924.7|38906.7|38899.7|62
1730838900000|2024-11-05 20:35:00|38924.2|38917.2|38929.2|38922.2|38951.7|38944.7|38921.7|38914.7|33
1730839200000|2024-11-05 20:40:00|38926.7|38919.7|38906.7|38899.7|38926.7|38919.7|38889.2|38882.2|41
1730839500000|2024-11-05 20:45:00|38901.7|38894.7|38919.2|38912.2|38936.7|38929.7|38901.7|38894.7|50
1730839800000|2024-11-05 20:50:00|38921.7|38914.7|38934.2|38927.2|38951.7|38944.7|38911.7|38904.7|95
1730840100000|2024-11-05 20:55:00|38939.2|38932.2|38969.2|38962.2|38974.2|38967.2|38936.7|38929.7|221
1730840400000|2024-11-05 21:00:00|38964.2|38957.2|38976.7|38969.7|38984.2|38977.2|38959.2|38952.2|137
1730840700000|2024-11-05 21:05:00|38989.2|38982.2|39004.2|38997.2|39021.7|39014.7|38986.7|38979.7|45
1730841000000|2024-11-05 21:10:00|39006.7|38999.7|38984.2|38977.2|39009.2|39002.2|38984.2|38977.2|20
1730841300000|2024-11-05 21:15:00|38986.7|38979.7|38964.2|38957.2|38986.7|38979.7|38946.7|38939.7|46
1730841600000|2024-11-05 21:20:00|38961.7|38954.7|38956.7|38949.7|38961.7|38954.7|38944.2|38937.2|33
1730841900000|2024-11-05 21:25:00|38954.2|38947.2|38954.2|38947.2|38956.7|38949.7|38949.2|38942.2|15
1730842200000|2024-11-05 21:30:00|38951.7|38944.7|38949.2|38942.2|38954.2|38947.2|38941.7|38934.7|4
1730842500000|2024-11-05 21:35:00|38946.7|38939.7|38949.2|38942.2|38954.2|38947.2|38946.7|38939.7|4
1730842800000|2024-11-05 21:40:00|38946.7|38939.7|38941.7|38934.7|38949.2|38942.2|38941.7|38934.7|1
1730843100000|2024-11-05 21:45:00|38944.2|38937.2|38941.7|38934.7|38946.7|38939.7|38939.2|38932.2|11
1730843400000|2024-11-05 21:50:00|38946.7|38939.7|38951.7|38944.7|38951.7|38944.7|38941.7|38934.7|4
1730843700000|2024-11-05 21:55:00|38949.2|38942.2|38992.9|38962.9|38997.4|38974.7|38949.2|38942.2|22
1730844000000|2024-11-05 22:00:00|38992.8|38962.8|38989.1|38959.1|38992.8|38962.8|38988.4|38958.4|0
1730844300000|2024-11-05 22:05:00|38988.2|38958.2|38984.9|38954.9|38988.8|38958.8|38984.7|38954.7|0
1730844600000|2024-11-05 22:10:00|38984.7|38954.7|38985.2|38955.2|38986.2|38956.2|38981.9|38951.9|0
1730844900000|2024-11-05 22:15:00|38986.1|38956.1|38983|38953|38986.1|38956.1|38982.3|38952.3|0
1730845200000|2024-11-05 22:20:00|38985.6|38955.6|38982.8|38952.8|38985.6|38955.6|38982.8|38952.8|0
1730845500000|2024-11-05 22:25:00|38983.3|38953.3|38985.1|38955.1|38985.8|38955.8|38983.3|38953.3|0
1730845800000|2024-11-05 22:30:00|38985|38955|38984|38954|38985.1|38955.1|38983.9|38953.9|0
1730846100000|2024-11-05 22:35:00|38984.1|38954.1|38986|38956|38986|38956|38984|38954|0
1730846400000|2024-11-05 22:40:00|38986.1|38956.1|38985.9|38955.9|38986.1|38956.1|38985.5|38955.5|0
1730846700000|2024-11-05 22:45:00|38986|38956|38986.4|38956.4|38987.1|38957.1|38985.4|38955.4|0
1730847000000|2024-11-05 22:50:00|38985.4|38955.4|38986.3|38956.3|38987|38957|38985.4|38955.4|0
1730847300000|2024-11-05 22:55:00|38986|38956|38983.1|38953.1|38986.1|38956.1|38983.1|38953.1|0
1730847600000|2024-11-05 23:00:00|38980.6|38950.6|38968.2|38953.2|38987.6|38970.7|38953.2|38938.2|4
1730847900000|2024-11-05 23:05:00|38965.7|38950.7|38975.7|38960.7|39005.7|38990.7|38950.7|38935.7|15
1730848200000|2024-11-05 23:10:00|38973.2|38958.2|38915.7|38900.7|38973.2|38958.2|38910.7|38895.7|17
1730848500000|2024-11-05 23:15:00|38920.7|38905.7|38963.2|38948.2|38965.7|38950.7|38920.7|38905.7|12
1730848800000|2024-11-05 23:20:00|38960.7|38945.7|38900.7|38885.7|38963.2|38948.2|38873.2|38858.2|38
1730849100000|2024-11-05 23:25:00|38903.2|38888.2|38950.7|38935.7|38973.2|38958.2|38903.2|38888.2|17
1730849400000|2024-11-05 23:30:00|38948.2|38933.2|38964.2|38957.2|38999.2|38992.2|38946.7|38933.2|7610
1730849700000|2024-11-05 23:35:00|38966.7|38959.7|38956.7|38949.7|38979.2|38972.2|38954.2|38947.2|18
1730850000000|2024-11-05 23:40:00|38954.2|38947.2|38934.2|38927.2|38959.2|38952.2|38924.2|38917.2|78
1730850300000|2024-11-05 23:45:00|38936.7|38929.7|38929.2|38922.2|39001.7|38994.7|38924.2|38917.2|141
1730850600000|2024-11-05 23:50:00|38926.7|38919.7|38869.2|38862.2|38946.7|38939.7|38866.7|38859.7|170
1730850900000|2024-11-05 23:55:00|38871.7|38864.7|38801.7|38794.7|38884.2|38877.2|38781.7|38774.7|220
1730851200000|2024-11-06 00:00:00|38799.2|38792.2|38756.7|38749.7|38801.7|38794.7|38689.2|38682.2|947
1730851500000|2024-11-06 00:05:00|38759.2|38752.2|38721.7|38714.7|38814.2|38807.2|38711.7|38704.7|363
1730851800000|2024-11-06 00:10:00|38724.2|38717.2|38764.2|38757.2|38771.7|38764.7|38706.7|38699.7|320
1730852100000|2024-11-06 00:15:00|38761.7|38754.7|38779.2|38772.2|38786.7|38779.7|38724.2|38717.2|264
1730852400000|2024-11-06 00:20:00|38776.7|38769.7|38816.7|38809.7|38846.7|38839.7|38759.2|38752.2|268
1730852700000|2024-11-06 00:25:00|38819.2|38812.2|38839.2|38832.2|38844.2|38837.2|38786.7|38779.7|139
1730853000000|2024-11-06 00:30:00|38841.7|38834.7|38884.2|38877.2|38884.2|38877.2|38831.7|38824.7|206
1730853300000|2024-11-06 00:35:00|38881.7|38874.7|38886.7|38879.7|38891.7|38884.7|38834.2|38827.2|144
1730853600000|2024-11-06 00:40:00|38889.2|38882.2|38971.7|38964.7|38974.2|38967.2|38869.2|38862.2|184
1730853900000|2024-11-06 00:45:00|38974.2|38967.2|38929.2|38922.2|38974.2|38967.2|38909.2|38902.2|221
1730854200000|2024-11-06 00:50:00|38926.7|38919.7|38979.2|38972.2|38981.7|38974.7|38911.7|38904.7|180
1730854500000|2024-11-06 00:55:00|38976.7|38969.7|38951.7|38944.7|38979.2|38972.2|38926.7|38919.7|149
1730854800000|2024-11-06 01:00:00|38949.2|38942.2|39009.2|39002.2|39024.2|39017.2|38949.2|38942.2|467
1730855100000|2024-11-06 01:05:00|39006.7|38999.7|39051.7|39044.7|39064.2|39057.2|38994.2|38987.2|215
1730855400000|2024-11-06 01:10:00|39049.2|39042.2|39019.2|39012.2|39059.2|39052.2|39004.2|38997.2|198
1730855700000|2024-11-06 01:15:00|39016.7|39009.7|39004.2|38997.2|39016.7|39009.7|38946.7|38939.7|185
1730856000000|2024-11-06 01:20:00|39006.7|38999.7|38989.2|38982.2|39009.2|39002.2|38961.7|38954.7|147
1730856300000|2024-11-06 01:25:00|38986.7|38979.7|38996.7|38989.7|38999.2|38992.2|38956.7|38949.7|139
1730856600000|2024-11-06 01:30:00|38994.2|38987.2|39016.7|39009.7|39051.7|39044.7|38979.2|38972.2|204
1730856900000|2024-11-06 01:35:00|39021.7|39014.7|39009.2|39002.2|39036.7|39029.7|38991.7|38984.7|161
1730857200000|2024-11-06 01:40:00|39006.7|38999.7|39011.7|39004.7|39019.2|39012.2|38991.7|38984.7|171
1730857500000|2024-11-06 01:45:00|39009.2|39002.2|38981.7|38974.7|39029.2|39022.2|38979.2|38972.2|94
1730857800000|2024-11-06 01:50:00|38979.2|38972.2|39026.7|39019.7|39041.7|39034.7|38971.7|38964.7|163
1730858100000|2024-11-06 01:55:00|39029.2|39022.2|39079.2|39072.2|39079.2|39072.2|39024.2|39017.2|101
1730858400000|2024-11-06 02:00:00|39074.2|39067.2|39081.7|39074.7|39091.7|39084.7|39061.7|39054.7|127
1730858700000|2024-11-06 02:05:00|39084.2|39077.2|39161.7|39154.7|39184.2|39177.2|39079.2|39072.2|329
1730859000000|2024-11-06 02:10:00|39159.2|39152.2|39202|39195|39217|39210|39151.7|39144.7|326
1730859300000|2024-11-06 02:15:00|39204.5|39197.5|39269.5|39262.5|39277|39270|39197|39190|379
1730859600000|2024-11-06 02:20:00|39272|39265|39307|39300|39314.5|39307.5|39244.5|39237.5|307
1730859900000|2024-11-06 02:25:00|39309.5|39302.5|39354.5|39347.5|39362|39355|39297|39290|353
1730860200000|2024-11-06 02:30:00|39357|39350|39479.5|39472.5|39514.5|39507.5|39352|39345|919
1730860500000|2024-11-06 02:35:00|39477|39470|39557|39550|39562|39555|39442|39435|411
1730860800000|2024-11-06 02:40:00|39559.5|39552.5|39584.5|39577.5|39599.5|39592.5|39512|39505|427
1730861100000|2024-11-06 02:45:00|39587|39580|39609.5|39602.5|39654.5|39647.5|39587|39580|392
1730861400000|2024-11-06 02:50:00|39604.5|39597.5|39642|39635|39674.5|39667.5|39579.5|39572.5|352
1730861700000|2024-11-06 02:55:00|39639.5|39632.5|39692|39685|39709.5|39702.5|39622|39615|341
1730862000000|2024-11-06 03:00:00|39694.5|39687.5|39777|39770|39789.5|39782.5|39657|39650|407
1730862300000|2024-11-06 03:05:00|39774.5|39767.5|39719.5|39712.5|39797|39790|39694.5|39687.5|496
1730862600000|2024-11-06 03:10:00|39722|39715|39779.5|39772.5|39832|39825|39637|39630|536
1730862900000|2024-11-06 03:15:00|39777|39770|39827|39820|39847|39840|39749.5|39742.5|351
1730863200000|2024-11-06 03:20:00|39819.5|39812.5|39784.5|39777.5|39827|39820|39772|39765|363
1730863500000|2024-11-06 03:25:00|39782|39775|39704.5|39697.5|39827|39820|39697|39690|442
1730863800000|2024-11-06 03:30:00|39707|39700|39507|39500|39707|39700|39497|39490|847
1730864100000|2024-11-06 03:35:00|39509.5|39502.5|39579.5|39572.5|39614.5|39607.5|39442|39435|623
1730864400000|2024-11-06 03:40:00|39577|39570|39627|39620|39652|39645|39559.5|39552.5|378
1730864700000|2024-11-06 03:45:00|39629.5|39622.5|39679.5|39672.5|39679.5|39672.5|39574.5|39567.5|382
1730865000000|2024-11-06 03:50:00|39682|39675|39634.5|39627.5|39694.5|39687.5|39629.5|39622.5|402
1730865300000|2024-11-06 03:55:00|39637|39630|39549.5|39542.5|39639.5|39632.5|39529.5|39522.5|376
1730865600000|2024-11-06 04:00:00|39554.5|39547.5|39464.5|39457.5|39577|39570|39434.5|39427.5|414
1730865900000|2024-11-06 04:05:00|39459.5|39452.5|39334.5|39327.5|39479.5|39472.5|39312|39305|518
1730866200000|2024-11-06 04:10:00|39332|39325|39479.5|39472.5|39484.5|39477.5|39304.5|39297.5|517
1730866500000|2024-11-06 04:15:00|39482|39475|39472|39465|39497|39490|39397|39390|343
1730866800000|2024-11-06 04:20:00|39474.5|39467.5|39444.5|39437.5|39477|39470|39407|39400|121
1730867100000|2024-11-06 04:25:00|39442|39435|39422|39415|39464.5|39457.5|39414.5|39407.5|186
1730867400000|2024-11-06 04:30:00|39424.5|39417.5|39442|39435|39472|39465|39424.5|39417.5|144
1730867700000|2024-11-06 04:35:00|39439.5|39432.5|39412|39405|39444.5|39437.5|39334.5|39327.5|278
1730868000000|2024-11-06 04:40:00|39409.5|39402.5|39384.5|39377.5|39414.5|39407.5|39329.5|39322.5|128
1730868300000|2024-11-06 04:45:00|39382|39375|39342|39335|39399.5|39392.5|39337|39330|90
1730868600000|2024-11-06 04:50:00|39339.5|39332.5|39339.5|39332.5|39359.5|39352.5|39312|39305|249
1730868900000|2024-11-06 04:55:00|39337|39330|39342|39335|39399.5|39392.5|39302|39295|224
1730869200000|2024-11-06 05:00:00|39339.5|39332.5|39212|39205|39339.5|39332.5|39152|39145|733
1730869500000|2024-11-06 05:05:00|39209.5|39202.5|39274.5|39267.5|39279.5|39272.5|39199.5|39192.5|284
1730869800000|2024-11-06 05:10:00|39277|39270|39209.5|39202.5|39284.5|39277.5|39177|39170|374
1730870100000|2024-11-06 05:15:00|39212|39205|39237|39230|39257|39250|39182|39175|289
1730870400000|2024-11-06 05:20:00|39239.5|39232.5|39249.5|39242.5|39252|39245|39189.5|39182.5|141
1730870700000|2024-11-06 05:25:00|39247|39240|39269.5|39262.5|39319.5|39312.5|39227|39220|266
1730871000000|2024-11-06 05:30:00|39267|39260|39259.5|39252.5|39302|39295|39252|39245|146
1730871300000|2024-11-06 05:35:00|39262|39255|39324.5|39317.5|39334.5|39327.5|39234.5|39227.5|218
1730871600000|2024-11-06 05:40:00|39327|39320|39387|39380|39427|39420|39327|39320|356
1730871900000|2024-11-06 05:45:00|39382|39375|39377|39370|39404.5|39397.5|39359.5|39352.5|301
1730872200000|2024-11-06 05:50:00|39379.5|39372.5|39399.5|39392.5|39432|39425|39362|39355|210
1730872500000|2024-11-06 05:55:00|39402|39395|39449.5|39442.5|39467|39460|39379.5|39372.5|318
1730872800000|2024-11-06 06:00:00|39447|39440|39402|39395|39447|39440|39387|39380|1209
1730873100000|2024-11-06 06:05:00|39404.5|39397.5|39379.5|39372.5|39462|39455|39379.5|39372.5|329
1730873400000|2024-11-06 06:10:00|39382|39375|39479.5|39472.5|39482|39475|39342|39335|391
1730873700000|2024-11-06 06:15:00|39477|39470|39487|39480|39547|39540|39472|39465|387
1730874000000|2024-11-06 06:20:00|39484.5|39477.5|39462|39455|39492|39485|39437|39430|260
1730874300000|2024-11-06 06:25:00|39464.5|39457.5|39544.5|39537.5|39544.5|39537.5|39439.5|39432.5|664
1730874600000|2024-11-06 06:30:00|39517|39510|39599.5|39592.5|39639.5|39632.5|39497|39490|774
1730874900000|2024-11-06 06:35:00|39602|39595|39772|39765|39774.5|39767.5|39599.5|39592.5|419
1730875200000|2024-11-06 06:40:00|39769.5|39762.5|39692|39685|39772|39765|39689.5|39682.5|377
1730875500000|2024-11-06 06:45:00|39687|39680|39664.5|39657.5|39689.5|39682.5|39622|39615|268
1730875800000|2024-11-06 06:50:00|39667|39660|39679.5|39672.5|39694.5|39687.5|39659.5|39652.5|358
1730876100000|2024-11-06 06:55:00|39677|39670|39669.5|39662.5|39699.5|39692.5|39659.5|39652.5|91
1730876400000|2024-11-06 07:00:00|39677|39670|39734.5|39727.5|39752|39745|39659.5|39652.5|168
1730876700000|2024-11-06 07:05:00|39732|39725|39784.5|39777.5|39797|39790|39714.5|39707.5|252
1730877000000|2024-11-06 07:10:00|39787|39780|39749.5|39742.5|39802|39795|39734.5|39727.5|97
1730877300000|2024-11-06 07:15:00|39752|39745|39714.5|39707.5|39759.5|39752.5|39684.5|39677.5|83
1730877600000|2024-11-06 07:20:00|39712|39705|39709.5|39702.5|39737|39730|39694.5|39687.5|129
1730877900000|2024-11-06 07:25:00|39712|39705|39684.5|39677.5|39754.5|39747.5|39649.5|39642.5|167
1730878200000|2024-11-06 07:30:00|39687|39680|39729.5|39722.5|39749.5|39742.5|39684.5|39677.5|66
1730878500000|2024-11-06 07:35:00|39732|39725|39784.5|39777.5|39807|39800|39719.5|39712.5|178
1730878800000|2024-11-06 07:40:00|39787|39780|39697|39690|39789.5|39782.5|39684.5|39677.5|116
1730879100000|2024-11-06 07:45:00|39694.5|39687.5|39664.5|39657.5|39707|39700|39652|39645|322
1730879400000|2024-11-06 07:50:00|39662|39655|39769.5|39762.5|39802|39795|39632|39625|302
1730879700000|2024-11-06 07:55:00|39772|39765|39764.5|39757.5|39779.5|39772.5|39699.5|39692.5|150
1730880000000|2024-11-06 08:00:00|39754.5|39747.5|39904.5|39897.5|39939.5|39932.5|39754.5|39747.5|768
1730880300000|2024-11-06 08:05:00|39902|39895|39872|39865|39952|39945|39869.5|39862.5|301
1730880600000|2024-11-06 08:10:00|39874.5|39867.5|39924.5|39917.5|39939.5|39932.5|39844.5|39837.5|186
1730880900000|2024-11-06 08:15:00|39922|39915|39889.5|39882.5|39937|39930|39849.5|39842.5|223
1730881200000|2024-11-06 08:20:00|39892|39885|39962|39955|39989.5|39982.5|39889.5|39882.5|191
1730881500000|2024-11-06 08:25:00|39959.5|39952.5|40029.5|40022.5|40057|40050|39944.5|39937.5|325
1730881800000|2024-11-06 08:30:00|40032|40025|40039.5|40032.5|40044.5|40037.5|39999.5|39992.5|161
1730882100000|2024-11-06 08:35:00|40042|40035|40134.5|40127.5|40134.5|40127.5|40029.5|40022.5|193
1730882400000|2024-11-06 08:40:00|40137|40130|40104.5|40097.5|40157|40150|40074.5|40067.5|247
1730882700000|2024-11-06 08:45:00|40102|40095|40104.5|40097.5|40112|40105|40054.5|40047.5|161
1730883000000|2024-11-06 08:50:00|40107|40100|40119.5|40112.5|40172|40165|40102|40095|187
1730883300000|2024-11-06 08:55:00|40122|40115|40104.5|40097.5|40124.5|40117.5|40074.5|40067.5|89
1730883600000|2024-11-06 09:00:00|40102|40095|40034.5|40027.5|40114.5|40107.5|40022|40015|209
1730883900000|2024-11-06 09:05:00|40037|40030|39964.5|39957.5|40044.5|40037.5|39957|39950|156
1730884200000|2024-11-06 09:10:00|39962|39955|39999.5|39992.5|40024.5|40017.5|39937|39930|139
1730884500000|2024-11-06 09:15:00|40002|39995|39979.5|39972.5|40024.5|40017.5|39964.5|39957.5|34
1730884800000|2024-11-06 09:20:00|39977|39970|39954.5|39947.5|39982|39975|39904.5|39897.5|122
1730885100000|2024-11-06 09:25:00|39957|39950|39954.5|39947.5|39977|39970|39944.5|39937.5|152
1730885400000|2024-11-06 09:30:00|39952|39945|40014.5|40007.5|40024.5|40017.5|39947|39940|142
1730885700000|2024-11-06 09:35:00|40017|40010|40004.5|39997.5|40047|40040|39997|39990|40
1730886000000|2024-11-06 09:40:00|40002|39995|39997|39990|40014.5|40007.5|39972|39965|43
1730886300000|2024-11-06 09:45:00|39994.5|39987.5|40009.5|40002.5|40044.5|40037.5|39992|39985|114
1730886600000|2024-11-06 09:50:00|40007|40000|40024.5|40017.5|40039.5|40032.5|39989.5|39982.5|26
1730886900000|2024-11-06 09:55:00|40027|40020|40074.5|40067.5|40077|40070|40009.5|40002.5|124
1730887200000|2024-11-06 10:00:00|40079.5|40072.5|40099.5|40092.5|40134.5|40127.5|40059.5|40052.5|210
1730887500000|2024-11-06 10:05:00|40104.5|40097.5|40034.5|40027.5|40114.5|40107.5|40034.5|40027.5|45
1730887800000|2024-11-06 10:10:00|40037|40030|39967|39960|40047|40040|39952|39945|188
1730888100000|2024-11-06 10:15:00|39969.5|39962.5|40027|40020|40027|40020|39954.5|39947.5|69
1730888400000|2024-11-06 10:20:00|40024.5|40017.5|39984.5|39977.5|40034.5|40027.5|39979.5|39972.5|39
1730888700000|2024-11-06 10:25:00|39982|39975|39994.5|39987.5|40007|40000|39962|39955|75
1730889000000|2024-11-06 10:30:00|39992|39985|39969.5|39962.5|39997|39990|39959.5|39952.5|18
1730889300000|2024-11-06 10:35:00|39967|39960|40014.5|40007.5|40029.5|40022.5|39967|39960|23
1730889600000|2024-11-06 10:40:00|40012|40005|40004.5|39997.5|40017|40010|39969.5|39962.5|21
1730889900000|2024-11-06 10:45:00|40002|39995|39989.5|39982.5|40007|40000|39974.5|39967.5|13
1730890200000|2024-11-06 10:50:00|39987|39980|39994.5|39987.5|40022|40015|39964.5|39957.5|34
1730890500000|2024-11-06 10:55:00|39997|39990|39984.5|39977.5|40002|39995|39969.5|39962.5|73
1730890800000|2024-11-06 11:00:00|39982|39975|39934.5|39927.5|39989.5|39982.5|39919.5|39912.5|61
1730891100000|2024-11-06 11:05:00|39937|39930|39964.5|39957.5|39967|39960|39919.5|39912.5|41
1730891400000|2024-11-06 11:10:00|39962|39955|39974.5|39967.5|39982|39975|39937|39930|9
1730891700000|2024-11-06 11:15:00|39972|39965|40019.5|40012.5|40029.5|40022.5|39957|39950|45
1730892000000|2024-11-06 11:20:00|40017|40010|39987|39980|40019.5|40012.5|39972|39965|21
1730892300000|2024-11-06 11:25:00|39989.5|39982.5|39959.5|39952.5|39989.5|39982.5|39954.5|39947.5|15
1730892600000|2024-11-06 11:30:00|39962|39955|39919.5|39912.5|39964.5|39957.5|39919.5|39912.5|59
1730892900000|2024-11-06 11:35:00|39922|39915|39919.5|39912.5|39967|39960|39914.5|39907.5|35
1730893200000|2024-11-06 11:40:00|39917|39910|39899.5|39892.5|39919.5|39912.5|39884.5|39877.5|139
1730893500000|2024-11-06 11:45:00|39897|39890|39832|39825|39902|39895|39829.5|39822.5|57
1730893800000|2024-11-06 11:50:00|39829.5|39822.5|39752|39745|39842|39835|39704.5|39697.5|292
1730894100000|2024-11-06 11:55:00|39749.5|39742.5|39797|39790|39809.5|39802.5|39739.5|39732.5|137
1730894400000|2024-11-06 12:00:00|39799.5|39792.5|39897|39890|39904.5|39897.5|39767|39760|211
1730894700000|2024-11-06 12:05:00|39894.5|39887.5|39909.5|39902.5|39924.5|39917.5|39879.5|39872.5|116
1730895000000|2024-11-06 12:10:00|39912|39905|39902|39895|39922|39915|39864.5|39857.5|51
1730895300000|2024-11-06 12:15:00|39899.5|39892.5|39919.5|39912.5|39937|39930|39897|39890|132
1730895600000|2024-11-06 12:20:00|39922|39915|39944.5|39937.5|39979.5|39972.5|39914.5|39907.5|126
1730895900000|2024-11-06 12:25:00|39947|39940|39974.5|39967.5|40004.5|39997.5|39944.5|39937.5|83
1730896200000|2024-11-06 12:30:00|39977|39970|39989.5|39982.5|39997|39990|39964.5|39957.5|53
1730896500000|2024-11-06 12:35:00|39987|39980|40007|40000|40007|40000|39974.5|39967.5|55
1730896800000|2024-11-06 12:40:00|40009.5|40002.5|40014.5|40007.5|40024.5|40017.5|39982|39975|187
1730897100000|2024-11-06 12:45:00|40017|40010|40032|40025|40037|40030|39989.5|39982.5|93
1730897400000|2024-11-06 12:50:00|40037|40030|40107|40100|40114.5|40107.5|40029.5|40022.5|235
1730897700000|2024-11-06 12:55:00|40104.5|40097.5|40104.5|40097.5|40124.5|40117.5|40087|40080|115
1730898000000|2024-11-06 13:00:00|40107|40100|40004.5|39997.5|40112|40105|40002|39995|82
1730898300000|2024-11-06 13:05:00|40002|39995|39984.5|39977.5|40029.5|40022.5|39979.5|39972.5|108
1730898600000|2024-11-06 13:10:00|39982|39975|39924.5|39917.5|39984.5|39977.5|39899.5|39892.5|193
1730898900000|2024-11-06 13:15:00|39927|39920|39924.5|39917.5|39934.5|39927.5|39859.5|39852.5|82
1730899200000|2024-11-06 13:20:00|39927|39920|39967|39960|40007|40000|39924.5|39917.5|77
1730899500000|2024-11-06 13:25:00|39964.5|39957.5|39932|39925|39964.5|39957.5|39932|39925|48
1730899800000|2024-11-06 13:30:00|39934.5|39927.5|39882|39875|39934.5|39927.5|39877|39870|68
1730900100000|2024-11-06 13:35:00|39884.5|39877.5|39922|39915|39934.5|39927.5|39849.5|39842.5|111
1730900400000|2024-11-06 13:40:00|39919.5|39912.5|39889.5|39882.5|39934.5|39927.5|39864.5|39857.5|45
1730900700000|2024-11-06 13:45:00|39887|39880|39859.5|39852.5|39897|39890|39844.5|39837.5|60
1730901000000|2024-11-06 13:50:00|39862|39855|39882|39875|39884.5|39877.5|39832|39825|167
1730901300000|2024-11-06 13:55:00|39879.5|39872.5|39927|39920|39932|39925|39874.5|39867.5|60
1730901600000|2024-11-06 14:00:00|39929.5|39922.5|39852|39845|39932|39925|39844.5|39837.5|96
1730901900000|2024-11-06 14:05:00|39849.5|39842.5|39897|39890|39902|39895|39847|39840|167
1730902200000|2024-11-06 14:10:00|39899.5|39892.5|39902|39895|39917|39910|39867|39860|140
1730902500000|2024-11-06 14:15:00|39904.5|39897.5|39949.5|39942.5|39964.5|39957.5|39889.5|39882.5|47
1730902800000|2024-11-06 14:20:00|39947|39940|39904.5|39897.5|39974.5|39967.5|39904.5|39897.5|36
1730903100000|2024-11-06 14:25:00|39902|39895|39889.5|39882.5|39947|39940|39874.5|39867.5|177
1730903400000|2024-11-06 14:30:00|39899.5|39892.5|39837|39830|39927|39920|39832|39825|594
1730903700000|2024-11-06 14:35:00|39834.5|39827.5|39869.5|39862.5|39892|39885|39802|39795|380
1730904000000|2024-11-06 14:40:00|39867|39860|39779.5|39772.5|39892|39885|39777|39770|249
1730904300000|2024-11-06 14:45:00|39782|39775|39594.5|39587.5|39799.5|39792.5|39589.5|39582.5|610
1730904600000|2024-11-06 14:50:00|39597|39590|39484.5|39477.5|39614.5|39607.5|39482|39475|496
1730904900000|2024-11-06 14:55:00|39492|39485|39539.5|39532.5|39569.5|39562.5|39427|39420|571
1730905200000|2024-11-06 15:00:00|39542|39535|39492|39485|39589.5|39582.5|39477|39470|552
1730905500000|2024-11-06 15:05:00|39494.5|39487.5|39509.5|39502.5|39524.5|39517.5|39457|39450|197
1730905800000|2024-11-06 15:10:00|39507|39500|39614.5|39607.5|39642|39635|39504.5|39497.5|323
1730906100000|2024-11-06 15:15:00|39609.5|39602.5|39647|39640|39699.5|39692.5|39579.5|39572.5|228
1730906400000|2024-11-06 15:20:00|39652|39645|39682|39675|39699.5|39692.5|39632|39625|146
1730906700000|2024-11-06 15:25:00|39679.5|39672.5|39704.5|39697.5|39729.5|39722.5|39632|39625|285
1730907000000|2024-11-06 15:30:00|39707|39700|39632|39625|39724.5|39717.5|39614.5|39607.5|469
1730907300000|2024-11-06 15:35:00|39634.5|39627.5|39602|39595|39644.5|39637.5|39567|39560|217
1730907600000|2024-11-06 15:40:00|39607|39600|39604.5|39597.5|39659.5|39652.5|39574.5|39567.5|98
1730907900000|2024-11-06 15:45:00|39599.5|39592.5|39619.5|39612.5|39629.5|39622.5|39584.5|39577.5|95
1730908200000|2024-11-06 15:50:00|39617|39610|39577|39570|39619.5|39612.5|39539.5|39532.5|243
1730908500000|2024-11-06 15:55:00|39582|39575|39607|39600|39627|39620|39574.5|39567.5|141
1730908800000|2024-11-06 16:00:00|39612|39605|39549.5|39542.5|39642|39635|39542|39535|115
1730909100000|2024-11-06 16:05:00|39547|39540|39554.5|39547.5|39584.5|39577.5|39534.5|39527.5|219
1730909400000|2024-11-06 16:10:00|39552|39545|39659.5|39652.5|39662|39655|39549.5|39542.5|89
1730909700000|2024-11-06 16:15:00|39657|39650|39669.5|39662.5|39694.5|39687.5|39639.5|39632.5|101
1730910000000|2024-11-06 16:20:00|39667|39660|39632|39625|39669.5|39662.5|39602|39595|108
1730910300000|2024-11-06 16:25:00|39629.5|39622.5|39657|39650|39667|39660|39627|39620|213
1730910600000|2024-11-06 16:30:00|39659.5|39652.5|39659.5|39652.5|39684.5|39677.5|39609.5|39602.5|148
1730910900000|2024-11-06 16:35:00|39662|39655|39682|39675|39684.5|39677.5|39637|39630|148
1730911200000|2024-11-06 16:40:00|39684.5|39677.5|39694.5|39687.5|39702|39695|39659.5|39652.5|99
1730911500000|2024-11-06 16:45:00|39692|39685|39662|39655|39697|39690|39644.5|39637.5|72
1730911800000|2024-11-06 16:50:00|39664.5|39657.5|39637|39630|39682|39675|39622|39615|29
1730912100000|2024-11-06 16:55:00|39639.5|39632.5|39674.5|39667.5|39687|39680|39639.5|39632.5|40
1730912400000|2024-11-06 17:00:00|39667|39660|39674.5|39667.5|39684.5|39677.5|39639.5|39632.5|63
1730912700000|2024-11-06 17:05:00|39677|39670|39682|39675|39702|39695|39667|39660|33
1730913000000|2024-11-06 17:10:00|39679.5|39672.5|39719.5|39712.5|39727|39720|39679.5|39672.5|23
1730913300000|2024-11-06 17:15:00|39717|39710|39659.5|39652.5|39719.5|39712.5|39649.5|39642.5|42
1730913600000|2024-11-06 17:20:00|39657|39650|39659.5|39652.5|39672|39665|39639.5|39632.5|61
1730913900000|2024-11-06 17:25:00|39657|39650|39679.5|39672.5|39682|39675|39642|39635|48
1730914200000|2024-11-06 17:30:00|39682|39675|39722|39715|39729.5|39722.5|39674.5|39667.5|96
1730914500000|2024-11-06 17:35:00|39719.5|39712.5|39714.5|39707.5|39737|39730|39707|39700|43
1730914800000|2024-11-06 17:40:00|39717|39710|39749.5|39742.5|39757|39750|39712|39705|65
1730915100000|2024-11-06 17:45:00|39752|39745|39784.5|39777.5|39784.5|39777.5|39747|39740|62
1730915400000|2024-11-06 17:50:00|39782|39775|39782|39775|39794.5|39787.5|39754.5|39747.5|141
1730915700000|2024-11-06 17:55:00|39779.5|39772.5|39787|39780|39797|39790|39777|39770|38
1730916000000|2024-11-06 18:00:00|39789.5|39782.5|39814.5|39807.5|39837|39830|39767|39760|157
1730916300000|2024-11-06 18:05:00|39817|39810|39849.5|39842.5|39849.5|39842.5|39807|39800|57
1730916600000|2024-11-06 18:10:00|39847|39840|39849.5|39842.5|39862|39855|39829.5|39822.5|142
1730916900000|2024-11-06 18:15:00|39852|39845|39874.5|39867.5|39884.5|39877.5|39847|39840|65
1730917200000|2024-11-06 18:20:00|39877|39870|39857|39850|39884.5|39877.5|39844.5|39837.5|81
1730917500000|2024-11-06 18:25:00|39859.5|39852.5|39887|39880|39907|39900|39857|39850|16
1730917800000|2024-11-06 18:30:00|39889.5|39882.5|39922|39915|39922|39915|39887|39880|14
1730918100000|2024-11-06 18:35:00|39924.5|39917.5|39909.5|39902.5|39927|39920|39904.5|39897.5|12
1730918400000|2024-11-06 18:40:00|39912|39905|39904.5|39897.5|39924.5|39917.5|39897|39890|18
1730918700000|2024-11-06 18:45:00|39907|39900|39924.5|39917.5|39932|39925|39904.5|39897.5|21
1730919000000|2024-11-06 18:50:00|39927|39920|39924.5|39917.5|39934.5|39927.5|39902|39895|8
1730919300000|2024-11-06 18:55:00|39927|39920|39919.5|39912.5|39932|39925|39902|39895|6
1730919600000|2024-11-06 19:00:00|39922|39915|39964.5|39957.5|39974.5|39967.5|39912|39905|79
1730919900000|2024-11-06 19:05:00|39967|39960|39962|39955|39974.5|39967.5|39937|39930|28
1730920200000|2024-11-06 19:10:00|39959.5|39952.5|39979.5|39972.5|39997|39990|39959.5|39952.5|29
1730920500000|2024-11-06 19:15:00|39982|39975|39944.5|39937.5|39994.5|39987.5|39934.5|39927.5|9
1730920800000|2024-11-06 19:20:00|39942|39935|39927|39920|39947|39940|39917|39910|26
1730921100000|2024-11-06 19:25:00|39929.5|39922.5|39877|39870|39937|39930|39874.5|39867.5|146
1730921400000|2024-11-06 19:30:00|39874.5|39867.5|39877|39870|39897|39890|39867|39860|131
1730921700000|2024-11-06 19:35:00|39879.5|39872.5|39902|39895|39909.5|39902.5|39869.5|39862.5|64
1730922000000|2024-11-06 19:40:00|39899.5|39892.5|39847|39840|39904.5|39897.5|39832|39825|140
1730922300000|2024-11-06 19:45:00|39842|39835|39837|39830|39854.5|39847.5|39832|39825|99
1730922600000|2024-11-06 19:50:00|39834.5|39827.5|39824.5|39817.5|39839.5|39832.5|39819.5|39812.5|14
1730922900000|2024-11-06 19:55:00|39822|39815|39849.5|39842.5|39852|39845|39812|39805|65
1730923200000|2024-11-06 20:00:00|39852|39845|39824.5|39817.5|39859.5|39852.5|39822|39815|40
1730923500000|2024-11-06 20:05:00|39827|39820|39859.5|39852.5|39874.5|39867.5|39822|39815|51
1730923800000|2024-11-06 20:10:00|39862|39855|39912|39905|39914.5|39907.5|39857|39850|45
1730924100000|2024-11-06 20:15:00|39909.5|39902.5|39932|39925|39947|39940|39907|39900|174
1730924400000|2024-11-06 20:20:00|39929.5|39922.5|39922|39915|39944.5|39937.5|39907|39900|93
1730924700000|2024-11-06 20:25:00|39917|39910|39947|39940|39957|39950|39914.5|39907.5|26
1730925000000|2024-11-06 20:30:00|39952|39945|39962|39955|39964.5|39957.5|39927|39920|90
1730925300000|2024-11-06 20:35:00|39964.5|39957.5|39987|39980|39999.5|39992.5|39957|39950|429
1730925600000|2024-11-06 20:40:00|39992|39985|40007|40000|40009.5|40002.5|39974.5|39967.5|178
1730925900000|2024-11-06 20:45:00|40004.5|39997.5|40017|40010|40029.5|40022.5|39992|39985|135
1730926200000|2024-11-06 20:50:00|40012|40005|39987|39980|40027|40020|39977|39970|146
1730926500000|2024-11-06 20:55:00|39992|39985|40027|40020|40037|40030|39972|39965|259
1730926800000|2024-11-06 21:00:00|40024.5|40017.5|40054.5|40047.5|40074.5|40067.5|40009.5|40002.5|230
1730927100000|2024-11-06 21:05:00|40057|40050|40049.5|40042.5|40064.5|40057.5|40044.5|40037.5|26
1730927400000|2024-11-06 21:10:00|40052|40045|40054.5|40047.5|40064.5|40057.5|40047|40040|22
1730927700000|2024-11-06 21:15:00|40057|40050|40054.5|40047.5|40057|40050|40027|40020|36
1730928000000|2024-11-06 21:20:00|40052|40045|40054.5|40047.5|40059.5|40052.5|40044.5|40037.5|5
1730928300000|2024-11-06 21:25:00|40052|40045|40054.5|40047.5|40057|40050|40047|40040|1
1730928600000|2024-11-06 21:30:00|40052|40045|40049.5|40042.5|40054.5|40047.5|40044.5|40037.5|8
1730928900000|2024-11-06 21:35:00|40052|40045|40054.5|40047.5|40057|40050|40044.5|40037.5|2
1730929200000|2024-11-06 21:40:00|40052|40045|40064.5|40057.5|40072|40065|40052|40045|5
1730929500000|2024-11-06 21:45:00|40062|40055|40074.5|40067.5|40074.5|40067.5|40059.5|40052.5|2
1730929800000|2024-11-06 21:50:00|40072|40065|40077|40070|40087|40080|40069.5|40062.5|18
1730930100000|2024-11-06 21:55:00|40074.5|40067.5|40105.6|40075.6|40109.1|40090|40069.5|40062.5|19
1730930400000|2024-11-06 22:00:00|40105.7|40075.7|40100.9|40070.9|40105.7|40075.7|40099.2|40069.2|0
1730930700000|2024-11-06 22:05:00|40100.2|40070.2|40104.2|40074.2|40104.2|40074.2|40099.4|40069.4|0
1730931000000|2024-11-06 22:10:00|40102.6|40072.6|40105.6|40075.6|40105.6|40075.6|40102.4|40072.4|0
1730931300000|2024-11-06 22:15:00|40105.5|40075.5|40099.6|40069.6|40105.6|40075.6|40097.9|40067.9|0
1730931600000|2024-11-06 22:20:00|40099.2|40069.2|40092.9|40062.9|40100.4|40070.4|40092.6|40062.6|0
1730931900000|2024-11-06 22:25:00|40092.8|40062.8|40093.7|40063.7|40094.1|40064.1|40092.8|40062.8|0
1730932200000|2024-11-06 22:30:00|40093.5|40063.5|40091.1|40061.1|40093.5|40063.5|40090.9|40060.9|0
1730932500000|2024-11-06 22:35:00|40091|40061|40084.8|40054.8|40091|40061|40084.8|40054.8|0
1730932800000|2024-11-06 22:40:00|40083.5|40053.5|40081.3|40051.3|40084|40054|40077.4|40047.4|0
1730933100000|2024-11-06 22:45:00|40081.2|40051.2|40080.6|40050.6|40081.2|40051.2|40078.9|40048.9|0
1730933400000|2024-11-06 22:50:00|40080.5|40050.5|40084.1|40054.1|40085.6|40055.6|40080.5|40050.5|0
1730933700000|2024-11-06 22:55:00|40084.2|40054.2|40084.3|40054.3|40086.2|40056.2|40083.3|40053.3|0
1730934000000|2024-11-06 23:00:00|40084.5|40054.5|40078.5|40063.5|40116|40101|40072.2|40042.2|29
1730934300000|2024-11-06 23:05:00|40086|40071|40058.5|40043.5|40091|40076|40058.5|40043.5|18
1730934600000|2024-11-06 23:10:00|40056|40041|40066|40051|40068.5|40053.5|40046|40031|20
1730934900000|2024-11-06 23:15:00|40063.5|40048.5|40068.5|40053.5|40091|40076|40061|40046|15
1730935200000|2024-11-06 23:20:00|40071|40056|40076|40061|40098.5|40083.5|40061|40046|30
1730935500000|2024-11-06 23:25:00|40063.5|40048.5|40073.5|40058.5|40081|40066|40058.5|40043.5|22
1730935800000|2024-11-06 23:30:00|40071|40056|39969.5|39962.5|40073.5|40058.5|39947|39940|15370
1730936100000|2024-11-06 23:35:00|39967|39960|39959.5|39952.5|39977|39970|39934.5|39927.5|66
1730936400000|2024-11-06 23:40:00|39962|39955|39957|39950|39977|39970|39937|39930|93
1730936700000|2024-11-06 23:45:00|39959.5|39952.5|39869.5|39862.5|39989.5|39982.5|39869.5|39862.5|270
1730937000000|2024-11-06 23:50:00|39872|39865|39857|39850|39884.5|39877.5|39824.5|39817.5|176
1730937300000|2024-11-06 23:55:00|39854.5|39847.5|39832|39825|39872|39865|39792|39785|172
1730937600000|2024-11-07 00:00:00|39829.5|39822.5|39874.5|39867.5|39927|39920|39822|39815|723
1730937900000|2024-11-07 00:05:00|39872|39865|39822|39815|39917|39910|39802|39795|471
1730938200000|2024-11-07 00:10:00|39819.5|39812.5|39754.5|39747.5|39857|39850|39724.5|39717.5|673
1730938500000|2024-11-07 00:15:00|39757|39750|39769.5|39762.5|39812|39805|39754.5|39747.5|419
1730938800000|2024-11-07 00:20:00|39774.5|39767.5|39657|39650|39789.5|39782.5|39639.5|39632.5|421
1730939100000|2024-11-07 00:25:00|39654.5|39647.5|39469.5|39462.5|39654.5|39647.5|39414.5|39407.5|474
1730939400000|2024-11-07 00:30:00|39472|39465|39522|39515|39582|39575|39464.5|39457.5|350
1730939700000|2024-11-07 00:35:00|39512|39505|39524.5|39517.5|39549.5|39542.5|39482|39475|206
1730940000000|2024-11-07 00:40:00|39527|39520|39389.5|39382.5|39527|39520|39369.5|39362.5|293
1730940300000|2024-11-07 00:45:00|39387|39380|39279.5|39272.5|39404.5|39397.5|39257|39250|470
1730940600000|2024-11-07 00:50:00|39277|39270|39254.5|39247.5|39339.5|39332.5|39252|39245|370
1730940900000|2024-11-07 00:55:00|39257|39250|39314.5|39307.5|39314.5|39307.5|39224.5|39217.5|300
1730941200000|2024-11-07 01:00:00|39324.5|39317.5|39239.5|39232.5|39332|39325|39234.5|39227.5|280
1730941500000|2024-11-07 01:05:00|39242|39235|39044.5|39037.5|39244.5|39237.5|39034.5|39027.5|649
1730941800000|2024-11-07 01:10:00|39042|39035|39204.5|39197.5|39212|39205|39042|39035|662
1730942100000|2024-11-07 01:15:00|39207|39200|39124.5|39117.5|39214.5|39207.5|39107|39100|176
1730942400000|2024-11-07 01:20:00|39127|39120|39154.5|39147.5|39182|39175|39124.5|39117.5|192
1730942700000|2024-11-07 01:25:00|39157|39150|39214.5|39207.5|39222|39215|39119.5|39112.5|205
1730943000000|2024-11-07 01:30:00|39217|39210|39329.5|39322.5|39329.5|39322.5|39209.5|39202.5|291
1730943300000|2024-11-07 01:35:00|39327|39320|39334.5|39327.5|39392|39385|39309.5|39302.5|438
1730943600000|2024-11-07 01:40:00|39332|39325|39324.5|39317.5|39342|39335|39292|39285|235
1730943900000|2024-11-07 01:45:00|39327|39320|39377|39370|39379.5|39372.5|39317|39310|159
1730944200000|2024-11-07 01:50:00|39379.5|39372.5|39359.5|39352.5|39382|39375|39329.5|39322.5|130
1730944500000|2024-11-07 01:55:00|39362|39355|39359.5|39352.5|39394.5|39387.5|39349.5|39342.5|102
1730944800000|2024-11-07 02:00:00|39357|39350|39322|39315|39392|39385|39302|39295|113
1730945100000|2024-11-07 02:05:00|39324.5|39317.5|39274.5|39267.5|39337|39330|39264.5|39257.5|143
1730945400000|2024-11-07 02:10:00|39277|39270|39289.5|39282.5|39294.5|39287.5|39239.5|39232.5|107
1730945700000|2024-11-07 02:15:00|39287|39280|39334.5|39327.5|39349.5|39342.5|39274.5|39267.5|112
1730946000000|2024-11-07 02:20:00|39332|39325|39312|39305|39357|39350|39302|39295|156
1730946300000|2024-11-07 02:25:00|39309.5|39302.5|39329.5|39322.5|39352|39345|39297|39290|71
1730946600000|2024-11-07 02:30:00|39332|39325|39362|39355|39367|39360|39329.5|39322.5|62
1730946900000|2024-11-07 02:35:00|39359.5|39352.5|39399.5|39392.5|39402|39395|39344.5|39337.5|79
1730947200000|2024-11-07 02:40:00|39402|39395|39384.5|39377.5|39422|39415|39379.5|39372.5|107
1730947500000|2024-11-07 02:45:00|39382|39375|39384.5|39377.5|39397|39390|39369.5|39362.5|36
1730947800000|2024-11-07 02:50:00|39387|39380|39384.5|39377.5|39397|39390|39369.5|39362.5|60
1730948100000|2024-11-07 02:55:00|39387|39380|39414.5|39407.5|39414.5|39407.5|39384.5|39377.5|46
1730948400000|2024-11-07 03:00:00|39417|39410|39417|39410|39432|39425|39404.5|39397.5|63
1730948700000|2024-11-07 03:05:00|39412|39405|39424.5|39417.5|39429.5|39422.5|39404.5|39397.5|33
1730949000000|2024-11-07 03:10:00|39427|39420|39444.5|39437.5|39472|39465|39424.5|39417.5|97
1730949300000|2024-11-07 03:15:00|39442|39435|39462|39455|39477|39470|39437|39430|69
1730949600000|2024-11-07 03:20:00|39464.5|39457.5|39472|39465|39484.5|39477.5|39459.5|39452.5|63
1730949900000|2024-11-07 03:25:00|39474.5|39467.5|39464.5|39457.5|39482|39475|39452|39445|65
1730950200000|2024-11-07 03:30:00|39467|39460|39404.5|39397.5|39504.5|39497.5|39402|39395|271
1730950500000|2024-11-07 03:35:00|39407|39400|39439.5|39432.5|39439.5|39432.5|39372|39365|111
1730950800000|2024-11-07 03:40:00|39442|39435|39454.5|39447.5|39479.5|39472.5|39437|39430|86
1730951100000|2024-11-07 03:45:00|39452|39445|39382|39375|39457|39450|39367|39360|63
1730951400000|2024-11-07 03:50:00|39384.5|39377.5|39409.5|39402.5|39409.5|39402.5|39337|39330|136
1730951700000|2024-11-07 03:55:00|39407|39400|39372|39365|39414.5|39407.5|39347|39340|60
1730952000000|2024-11-07 04:00:00|39374.5|39367.5|39349.5|39342.5|39394.5|39387.5|39329.5|39322.5|83
1730952300000|2024-11-07 04:05:00|39347|39340|39339.5|39332.5|39359.5|39352.5|39307|39300|67
1730952600000|2024-11-07 04:10:00|39342|39335|39324.5|39317.5|39342|39335|39314.5|39307.5|101
1730952900000|2024-11-07 04:15:00|39327|39320|39309.5|39302.5|39342|39335|39292|39285|105
1730953200000|2024-11-07 04:20:00|39312|39305|39309.5|39302.5|39352|39345|39307|39300|69
1730953500000|2024-11-07 04:25:00|39307|39300|39289.5|39282.5|39312|39305|39262|39255|102
1730953800000|2024-11-07 04:30:00|39292|39285|39287|39280|39317|39310|39277|39270|73
1730954100000|2024-11-07 04:35:00|39289.5|39282.5|39347|39340|39352|39345|39284.5|39277.5|70
1730954400000|2024-11-07 04:40:00|39344.5|39337.5|39334.5|39327.5|39347|39340|39297|39290|62
1730954700000|2024-11-07 04:45:00|39337|39330|39339.5|39332.5|39364.5|39357.5|39324.5|39317.5|73
1730955000000|2024-11-07 04:50:00|39337|39330|39352|39345|39362|39355|39327|39320|50
1730955300000|2024-11-07 04:55:00|39354.5|39347.5|39329.5|39322.5|39354.5|39347.5|39314.5|39307.5|61
1730955600000|2024-11-07 05:00:00|39332|39325|39327|39320|39347|39340|39314.5|39307.5|74
1730955900000|2024-11-07 05:05:00|39329.5|39322.5|39342|39335|39374.5|39367.5|39324.5|39317.5|265
1730956200000|2024-11-07 05:10:00|39339.5|39332.5|39352|39345|39369.5|39362.5|39332|39325|158
1730956500000|2024-11-07 05:15:00|39354.5|39347.5|39322|39315|39362|39355|39314.5|39307.5|82
1730956800000|2024-11-07 05:20:00|39324.5|39317.5|39357|39350|39364.5|39357.5|39324.5|39317.5|78
1730957100000|2024-11-07 05:25:00|39359.5|39352.5|39344.5|39337.5|39382|39375|39339.5|39332.5|77
1730957400000|2024-11-07 05:30:00|39342|39335|39369.5|39362.5|39387|39380|39334.5|39327.5|80
1730957700000|2024-11-07 05:35:00|39367|39360|39347|39340|39384.5|39377.5|39342|39335|71
1730958000000|2024-11-07 05:40:00|39349.5|39342.5|39349.5|39342.5|39364.5|39357.5|39322|39315|129
1730958300000|2024-11-07 05:45:00|39347|39340|39349.5|39342.5|39367|39360|39329.5|39322.5|116
1730958600000|2024-11-07 05:50:00|39352|39345|39394.5|39387.5|39397|39390|39352|39345|142
1730958900000|2024-11-07 05:55:00|39397|39390|39399.5|39392.5|39402|39395|39379.5|39372.5|133
1730959200000|2024-11-07 06:00:00|39397|39390|39387|39380|39419.5|39412.5|39379.5|39372.5|231
1730959500000|2024-11-07 06:05:00|39384.5|39377.5|39372|39365|39419.5|39412.5|39369.5|39362.5|179
1730959800000|2024-11-07 06:10:00|39374.5|39367.5|39347|39340|39382|39375|39342|39335|208
1730960100000|2024-11-07 06:15:00|39344.5|39337.5|39342|39335|39352|39345|39307|39300|251
1730960400000|2024-11-07 06:20:00|39339.5|39332.5|39359.5|39352.5|39374.5|39367.5|39324.5|39317.5|382
1730960700000|2024-11-07 06:25:00|39362|39355|39404.5|39397.5|39419.5|39412.5|39362|39355|449
1730961000000|2024-11-07 06:30:00|39402|39395|39269.5|39262.5|39402|39395|39262|39255|862
1730961300000|2024-11-07 06:35:00|39272|39265|39259.5|39252.5|39282|39275|39244.5|39237.5|391
1730961600000|2024-11-07 06:40:00|39262|39255|39242|39235|39277|39270|39204.5|39197.5|591
1730961900000|2024-11-07 06:45:00|39244.5|39237.5|39242|39235|39272|39265|39222|39215|291
1730962200000|2024-11-07 06:50:00|39239.5|39232.5|39272|39265|39277|39270|39239.5|39232.5|223
1730962500000|2024-11-07 06:55:00|39274.5|39267.5|39264.5|39257.5|39299.5|39292.5|39259.5|39252.5|205
1730962800000|2024-11-07 07:00:00|39259.5|39252.5|39239.5|39232.5|39269.5|39262.5|39237|39230|219
1730963100000|2024-11-07 07:05:00|39237|39230|39234.5|39227.5|39252|39245|39232|39225|117
1730963400000|2024-11-07 07:10:00|39237|39230|39192|39185|39237|39230|39177|39170|108
1730963700000|2024-11-07 07:15:00|39189.5|39182.5|39219.5|39212.5|39219.5|39212.5|39187|39180|32
1730964000000|2024-11-07 07:20:00|39222|39215|39164.5|39157.5|39222|39215|39157|39150|157
1730964300000|2024-11-07 07:25:00|39159.5|39152.5|39162|39155|39164.5|39157.5|39134.5|39127.5|141
1730964600000|2024-11-07 07:30:00|39164.5|39157.5|39169.5|39162.5|39214.5|39207.5|39162|39155|68
1730964900000|2024-11-07 07:35:00|39172|39165|39164.5|39157.5|39177|39170|39157|39150|55
1730965200000|2024-11-07 07:40:00|39167|39160|39179.5|39172.5|39189.5|39182.5|39164.5|39157.5|48
1730965500000|2024-11-07 07:45:00|39182|39175|39159.5|39152.5|39182|39175|39152|39145|44
1730965800000|2024-11-07 07:50:00|39157|39150|39169.5|39162.5|39177|39170|39152|39145|25
1730966100000|2024-11-07 07:55:00|39172|39165|39162|39155|39192|39185|39162|39155|62
1730966400000|2024-11-07 08:00:00|39169.5|39162.5|39197|39190|39247|39240|39162|39155|272
1730966700000|2024-11-07 08:05:00|39199.5|39192.5|39282|39275|39287|39280|39184.5|39177.5|160
1730967000000|2024-11-07 08:10:00|39284.5|39277.5|39234.5|39227.5|39289.5|39282.5|39212|39205|101
1730967300000|2024-11-07 08:15:00|39237|39230|39279.5|39272.5|39284.5|39277.5|39234.5|39227.5|116
1730967600000|2024-11-07 08:20:00|39282|39275|39279.5|39272.5|39294.5|39287.5|39242|39235|72
1730967900000|2024-11-07 08:25:00|39282|39275|39334.5|39327.5|39337|39330|39282|39275|93
1730968200000|2024-11-07 08:30:00|39332|39325|39332|39325|39344.5|39337.5|39289.5|39282.5|189
1730968500000|2024-11-07 08:35:00|39329.5|39322.5|39319.5|39312.5|39337|39330|39292|39285|117
1730968800000|2024-11-07 08:40:00|39322|39315|39354.5|39347.5|39364.5|39357.5|39314.5|39307.5|135
1730969100000|2024-11-07 08:45:00|39352|39345|39337|39330|39374.5|39367.5|39329.5|39322.5|71
1730969400000|2024-11-07 08:50:00|39339.5|39332.5|39377|39370|39377|39370|39339.5|39332.5|63
1730969700000|2024-11-07 08:55:00|39379.5|39372.5|39377|39370|39384.5|39377.5|39332|39325|35
1730970000000|2024-11-07 09:00:00|39382|39375|39349.5|39342.5|39387|39380|39342|39335|25
1730970300000|2024-11-07 09:05:00|39352|39345|39332|39325|39374.5|39367.5|39327|39320|193
1730970600000|2024-11-07 09:10:00|39334.5|39327.5|39304.5|39297.5|39342|39335|39297|39290|326
1730970900000|2024-11-07 09:15:00|39307|39300|39364.5|39357.5|39364.5|39357.5|39307|39300|52
1730971200000|2024-11-07 09:20:00|39362|39355|39349.5|39342.5|39374.5|39367.5|39339.5|39332.5|15
1730971500000|2024-11-07 09:25:00|39352|39345|39357|39350|39374.5|39367.5|39342|39335|45
1730971800000|2024-11-07 09:30:00|39354.5|39347.5|39399.5|39392.5|39407|39400|39354.5|39347.5|87
1730972100000|2024-11-07 09:35:00|39402|39395|39374.5|39367.5|39407|39400|39367|39360|245
1730972400000|2024-11-07 09:40:00|39369.5|39362.5|39329.5|39322.5|39384.5|39377.5|39329.5|39322.5|70
1730972700000|2024-11-07 09:45:00|39327|39320|39329.5|39322.5|39334.5|39327.5|39297|39290|90
1730973000000|2024-11-07 09:50:00|39327|39320|39309.5|39302.5|39329.5|39322.5|39302|39295|77
1730973300000|2024-11-07 09:55:00|39307|39300|39302|39295|39322|39315|39299.5|39292.5|22
1730973600000|2024-11-07 10:00:00|39299.5|39292.5|39279.5|39272.5|39317|39310|39279.5|39272.5|35
1730973900000|2024-11-07 10:05:00|39282|39275|39302|39295|39322|39315|39279.5|39272.5|16
1730974200000|2024-11-07 10:10:00|39304.5|39297.5|39329.5|39322.5|39334.5|39327.5|39304.5|39297.5|15
1730974500000|2024-11-07 10:15:00|39332|39325|39317|39310|39339.5|39332.5|39314.5|39307.5|8
1730974800000|2024-11-07 10:20:00|39319.5|39312.5|39307|39300|39334.5|39327.5|39307|39300|8
1730975100000|2024-11-07 10:25:00|39309.5|39302.5|39302|39295|39309.5|39302.5|39264.5|39257.5|76
1730975400000|2024-11-07 10:30:00|39304.5|39297.5|39307|39300|39312|39305|39277|39270|88
1730975700000|2024-11-07 10:35:00|39304.5|39297.5|39299.5|39292.5|39314.5|39307.5|39289.5|39282.5|25
1730976000000|2024-11-07 10:40:00|39302|39295|39309.5|39302.5|39314.5|39307.5|39294.5|39287.5|5
1730976300000|2024-11-07 10:45:00|39312|39305|39312|39305|39314.5|39307.5|39284.5|39277.5|11
1730976600000|2024-11-07 10:50:00|39314.5|39307.5|39309.5|39302.5|39324.5|39317.5|39309.5|39302.5|2
1730976900000|2024-11-07 10:55:00|39307|39300|39334.5|39327.5|39334.5|39327.5|39304.5|39297.5|35
1730977200000|2024-11-07 11:00:00|39337|39330|39347|39340|39347|39340|39322|39315|21
1730977500000|2024-11-07 11:05:00|39349.5|39342.5|39344.5|39337.5|39354.5|39347.5|39334.5|39327.5|23
1730977800000|2024-11-07 11:10:00|39347|39340|39307|39300|39349.5|39342.5|39304.5|39297.5|102
1730978100000|2024-11-07 11:15:00|39309.5|39302.5|39309.5|39302.5|39317|39310|39284.5|39277.5|10
1730978400000|2024-11-07 11:20:00|39307|39300|39297|39290|39314.5|39307.5|39279.5|39272.5|11
1730978700000|2024-11-07 11:25:00|39294.5|39287.5|39289.5|39282.5|39307|39300|39282|39275|7
1730979000000|2024-11-07 11:30:00|39287|39280|39292|39285|39294.5|39287.5|39272|39265|8
1730979300000|2024-11-07 11:35:00|39294.5|39287.5|39289.5|39282.5|39297|39290|39252|39245|63
1730979600000|2024-11-07 11:40:00|39292|39285|39319.5|39312.5|39322|39315|39282|39275|13
1730979900000|2024-11-07 11:45:00|39317|39310|39309.5|39302.5|39329.5|39322.5|39304.5|39297.5|19
1730980200000|2024-11-07 11:50:00|39312|39305|39312|39305|39334.5|39327.5|39307|39300|29
1730980500000|2024-11-07 11:55:00|39309.5|39302.5|39317|39310|39322|39315|39304.5|39297.5|7
1730980800000|2024-11-07 12:00:00|39314.5|39307.5|39349.5|39342.5|39349.5|39342.5|39309.5|39302.5|44
1730981100000|2024-11-07 12:05:00|39347|39340|39314.5|39307.5|39352|39345|39302|39295|22
1730981400000|2024-11-07 12:10:00|39317|39310|39327|39320|39339.5|39332.5|39312|39305|8
1730981700000|2024-11-07 12:15:00|39329.5|39322.5|39304.5|39297.5|39334.5|39327.5|39302|39295|12
1730982000000|2024-11-07 12:20:00|39307|39300|39312|39305|39324.5|39317.5|39297|39290|19
1730982300000|2024-11-07 12:25:00|39314.5|39307.5|39349.5|39342.5|39354.5|39347.5|39312|39305|47
1730982600000|2024-11-07 12:30:00|39352|39345|39359.5|39352.5|39364.5|39357.5|39339.5|39332.5|16
1730982900000|2024-11-07 12:35:00|39357|39350|39354.5|39347.5|39367|39360|39352|39345|17
1730983200000|2024-11-07 12:40:00|39357|39350|39332|39325|39367|39360|39324.5|39317.5|16
1730983500000|2024-11-07 12:45:00|39329.5|39322.5|39337|39330|39337|39330|39304.5|39297.5|36
1730983800000|2024-11-07 12:50:00|39339.5|39332.5|39322|39315|39342|39335|39317|39310|23
1730984100000|2024-11-07 12:55:00|39319.5|39312.5|39322|39315|39342|39335|39314.5|39307.5|23
1730984400000|2024-11-07 13:00:00|39319.5|39312.5|39327|39320|39342|39335|39319.5|39312.5|19
1730984700000|2024-11-07 13:05:00|39324.5|39317.5|39347|39340|39352|39345|39317|39310|15
1730985000000|2024-11-07 13:10:00|39352|39345|39364.5|39357.5|39372|39365|39327|39320|25
1730985300000|2024-11-07 13:15:00|39367|39360|39374.5|39367.5|39382|39375|39354.5|39347.5|64
1730985600000|2024-11-07 13:20:00|39372|39365|39352|39345|39379.5|39372.5|39347|39340|14
1730985900000|2024-11-07 13:25:00|39349.5|39342.5|39354.5|39347.5|39364.5|39357.5|39344.5|39337.5|51
1730986200000|2024-11-07 13:30:00|39352|39345|39347|39340|39357|39350|39324.5|39317.5|70
1730986500000|2024-11-07 13:35:00|39344.5|39337.5|39324.5|39317.5|39354.5|39347.5|39289.5|39282.5|56
1730986800000|2024-11-07 13:40:00|39322|39315|39322|39315|39337|39330|39289.5|39282.5|21
1730987100000|2024-11-07 13:45:00|39319.5|39312.5|39329.5|39322.5|39342|39335|39314.5|39307.5|14
1730987400000|2024-11-07 13:50:00|39327|39320|39327|39320|39327|39320|39297|39290|11
1730987700000|2024-11-07 13:55:00|39324.5|39317.5|39304.5|39297.5|39329.5|39322.5|39289.5|39282.5|9
1730988000000|2024-11-07 14:00:00|39307|39300|39297|39290|39324.5|39317.5|39289.5|39282.5|73
1730988300000|2024-11-07 14:05:00|39294.5|39287.5|39342|39335|39344.5|39337.5|39289.5|39282.5|32
1730988600000|2024-11-07 14:10:00|39339.5|39332.5|39382|39375|39382|39375|39332|39325|25
1730988900000|2024-11-07 14:15:00|39379.5|39372.5|39362|39355|39382|39375|39339.5|39332.5|30
1730989200000|2024-11-07 14:20:00|39359.5|39352.5|39372|39365|39384.5|39377.5|39342|39335|15
1730989500000|2024-11-07 14:25:00|39369.5|39362.5|39364.5|39357.5|39379.5|39372.5|39344.5|39337.5|48
1730989800000|2024-11-07 14:30:00|39367|39360|39342|39335|39409.5|39402.5|39314.5|39307.5|260
1730990100000|2024-11-07 14:35:00|39339.5|39332.5|39382|39375|39392|39385|39322|39315|127
1730990400000|2024-11-07 14:40:00|39384.5|39377.5|39432|39425|39447|39440|39382|39375|363
1730990700000|2024-11-07 14:45:00|39434.5|39427.5|39382|39375|39434.5|39427.5|39379.5|39372.5|168
1730991000000|2024-11-07 14:50:00|39379.5|39372.5|39479.5|39472.5|39479.5|39472.5|39367|39360|149
1730991300000|2024-11-07 14:55:00|39482|39475|39482|39475|39499.5|39492.5|39477|39470|185
1730991600000|2024-11-07 15:00:00|39477|39470|39469.5|39462.5|39497|39490|39467|39460|176
1730991900000|2024-11-07 15:05:00|39472|39465|39499.5|39492.5|39522|39515|39462|39455|108
1730992200000|2024-11-07 15:10:00|39502|39495|39484.5|39477.5|39512|39505|39474.5|39467.5|91
1730992500000|2024-11-07 15:15:00|39482|39475|39504.5|39497.5|39517|39510|39474.5|39467.5|101
1730992800000|2024-11-07 15:20:00|39507|39500|39477|39470|39517|39510|39469.5|39462.5|230
1730993100000|2024-11-07 15:25:00|39474.5|39467.5|39432|39425|39479.5|39472.5|39427|39420|353
1730993400000|2024-11-07 15:30:00|39434.5|39427.5|39427|39420|39447|39440|39412|39405|178
1730993700000|2024-11-07 15:35:00|39429.5|39422.5|39454.5|39447.5|39462|39455|39422|39415|45
1730994000000|2024-11-07 15:40:00|39457|39450|39407|39400|39457|39450|39392|39385|100
1730994300000|2024-11-07 15:45:00|39404.5|39397.5|39429.5|39422.5|39454.5|39447.5|39402|39395|60
1730994600000|2024-11-07 15:50:00|39427|39420|39422|39415|39449.5|39442.5|39399.5|39392.5|262
1730994900000|2024-11-07 15:55:00|39424.5|39417.5|39477|39470|39487|39480|39422|39415|95
1730995200000|2024-11-07 16:00:00|39479.5|39472.5|39454.5|39447.5|39487|39480|39442|39435|90
1730995500000|2024-11-07 16:05:00|39457|39450|39432|39425|39459.5|39452.5|39407|39400|87
1730995800000|2024-11-07 16:10:00|39429.5|39422.5|39432|39425|39439.5|39432.5|39402|39395|136
1730996100000|2024-11-07 16:15:00|39429.5|39422.5|39459.5|39452.5|39477|39470|39409.5|39402.5|92
1730996400000|2024-11-07 16:20:00|39457|39450|39457|39450|39459.5|39452.5|39424.5|39417.5|60
1730996700000|2024-11-07 16:25:00|39454.5|39447.5|39439.5|39432.5|39472|39465|39434.5|39427.5|41
1730997000000|2024-11-07 16:30:00|39437|39430|39354.5|39347.5|39437|39430|39352|39345|154
1730997300000|2024-11-07 16:35:00|39357|39350|39359.5|39352.5|39374.5|39367.5|39324.5|39317.5|397
1730997600000|2024-11-07 16:40:00|39362|39355|39362|39355|39367|39360|39337|39330|82
1730997900000|2024-11-07 16:45:00|39359.5|39352.5|39422|39415|39427|39420|39359.5|39352.5|66
1730998200000|2024-11-07 16:50:00|39419.5|39412.5|39454.5|39447.5|39459.5|39452.5|39417|39410|47
1730998500000|2024-11-07 16:55:00|39452|39445|39459.5|39452.5|39469.5|39462.5|39437|39430|31
1730998800000|2024-11-07 17:00:00|39462|39455|39477|39470|39477|39470|39444.5|39437.5|73
1730999100000|2024-11-07 17:05:00|39474.5|39467.5|39467|39460|39487|39480|39464.5|39457.5|11
1730999400000|2024-11-07 17:10:00|39464.5|39457.5|39482|39475|39487|39480|39459.5|39452.5|7
1730999700000|2024-11-07 17:15:00|39479.5|39472.5|39502|39495|39504.5|39497.5|39464.5|39457.5|19
1731000000000|2024-11-07 17:20:00|39499.5|39492.5|39512|39505|39524.5|39517.5|39497|39490|40
1731000300000|2024-11-07 17:25:00|39509.5|39502.5|39527|39520|39532|39525|39504.5|39497.5|54
1731000600000|2024-11-07 17:30:00|39524.5|39517.5|39482|39475|39524.5|39517.5|39482|39475|51
1731000900000|2024-11-07 17:35:00|39484.5|39477.5|39467|39460|39497|39490|39459.5|39452.5|33
1731001200000|2024-11-07 17:40:00|39469.5|39462.5|39487|39480|39489.5|39482.5|39457|39450|17
1731001500000|2024-11-07 17:45:00|39484.5|39477.5|39517|39510|39522|39515|39484.5|39477.5|20
1731001800000|2024-11-07 17:50:00|39519.5|39512.5|39524.5|39517.5|39532|39525|39499.5|39492.5|31
1731002100000|2024-11-07 17:55:00|39527|39520|39527|39520|39529.5|39522.5|39502|39495|8
1731002400000|2024-11-07 18:00:00|39529.5|39522.5|39542|39535|39552|39545|39529.5|39522.5|68
1731002700000|2024-11-07 18:05:00|39544.5|39537.5|39527|39520|39554.5|39547.5|39514.5|39507.5|32
1731003000000|2024-11-07 18:10:00|39524.5|39517.5|39524.5|39517.5|39534.5|39527.5|39497|39490|45
1731003300000|2024-11-07 18:15:00|39522|39515|39487|39480|39527|39520|39477|39470|30
1731003600000|2024-11-07 18:20:00|39489.5|39482.5|39492|39485|39497|39490|39479.5|39472.5|8
1731003900000|2024-11-07 18:25:00|39494.5|39487.5|39502|39495|39517|39510|39492|39485|6
1731004200000|2024-11-07 18:30:00|39499.5|39492.5|39474.5|39467.5|39502|39495|39469.5|39462.5|20
1731004500000|2024-11-07 18:35:00|39477|39470|39494.5|39487.5|39497|39490|39464.5|39457.5|21
1731004800000|2024-11-07 18:40:00|39492|39485|39442|39435|39494.5|39487.5|39442|39435|89
1731005100000|2024-11-07 18:45:00|39444.5|39437.5|39477|39470|39477|39470|39437|39430|99
1731005400000|2024-11-07 18:50:00|39474.5|39467.5|39512|39505|39514.5|39507.5|39474.5|39467.5|19
1731005700000|2024-11-07 18:55:00|39509.5|39502.5|39474.5|39467.5|39519.5|39512.5|39459.5|39452.5|59
1731006000000|2024-11-07 19:00:00|39472|39465|39539.5|39532.5|39554.5|39547.5|39442|39435|315
1731006300000|2024-11-07 19:05:00|39537|39530|39534.5|39527.5|39547|39540|39514.5|39507.5|49
1731006600000|2024-11-07 19:10:00|39532|39525|39499.5|39492.5|39544.5|39537.5|39492|39485|79
1731006900000|2024-11-07 19:15:00|39497|39490|39534.5|39527.5|39544.5|39537.5|39497|39490|17
1731007200000|2024-11-07 19:20:00|39537|39530|39524.5|39517.5|39544.5|39537.5|39497|39490|58
1731007500000|2024-11-07 19:25:00|39527|39520|39547|39540|39554.5|39547.5|39519.5|39512.5|86
1731007800000|2024-11-07 19:30:00|39544.5|39537.5|39547|39540|39582|39575|39534.5|39527.5|105
1731008100000|2024-11-07 19:35:00|39544.5|39537.5|39527|39520|39559.5|39552.5|39499.5|39492.5|37
1731008400000|2024-11-07 19:40:00|39524.5|39517.5|39549.5|39542.5|39564.5|39557.5|39499.5|39492.5|210
1731008700000|2024-11-07 19:45:00|39547|39540|39559.5|39552.5|39564.5|39557.5|39519.5|39512.5|63
1731009000000|2024-11-07 19:50:00|39557|39550|39542|39535|39564.5|39557.5|39534.5|39527.5|49
1731009300000|2024-11-07 19:55:00|39539.5|39532.5|39614.5|39607.5|39617|39610|39539.5|39532.5|67
1731009600000|2024-11-07 20:00:00|39612|39605|39564.5|39557.5|39619.5|39612.5|39557|39550|208
1731009900000|2024-11-07 20:05:00|39567|39560|39559.5|39552.5|39587|39580|39537|39530|91
1731010200000|2024-11-07 20:10:00|39562|39555|39612|39605|39617|39610|39559.5|39552.5|153
1731010500000|2024-11-07 20:15:00|39609.5|39602.5|39627|39620|39657|39650|39597|39590|94
1731010800000|2024-11-07 20:20:00|39624.5|39617.5|39627|39620|39657|39650|39604.5|39597.5|88
1731011100000|2024-11-07 20:25:00|39624.5|39617.5|39654.5|39647.5|39657|39650|39617|39610|43
1731011400000|2024-11-07 20:30:00|39652|39645|39667|39660|39669.5|39662.5|39642|39635|99
1731011700000|2024-11-07 20:35:00|39664.5|39657.5|39664.5|39657.5|39694.5|39687.5|39659.5|39652.5|204
1731012000000|2024-11-07 20:40:00|39667|39660|39664.5|39657.5|39682|39675|39659.5|39652.5|69
1731012300000|2024-11-07 20:45:00|39667|39660|39689.5|39682.5|39694.5|39687.5|39657|39650|62
1731012600000|2024-11-07 20:50:00|39687|39680|39677|39670|39692|39685|39652|39645|260
1731012900000|2024-11-07 20:55:00|39684.5|39677.5|39682|39675|39692|39685|39657|39650|443
1731013200000|2024-11-07 21:00:00|39679.5|39672.5|39674.5|39667.5|39689.5|39682.5|39669.5|39662.5|111
1731013500000|2024-11-07 21:05:00|39677|39670|39699.5|39692.5|39709.5|39702.5|39674.5|39667.5|52
1731013800000|2024-11-07 21:10:00|39702|39695|39704.5|39697.5|39724.5|39717.5|39699.5|39692.5|26
1731014100000|2024-11-07 21:15:00|39702|39695|39709.5|39702.5|39714.5|39707.5|39697|39690|2
1731014400000|2024-11-07 21:20:00|39707|39700|39707|39700|39717|39710|39707|39700|4
1731014700000|2024-11-07 21:25:00|39704.5|39697.5|39697|39690|39704.5|39697.5|39697|39690|21
1731015000000|2024-11-07 21:30:00|39694.5|39687.5|39682|39675|39694.5|39687.5|39682|39675|17
1731015300000|2024-11-07 21:35:00|39684.5|39677.5|39679.5|39672.5|39684.5|39677.5|39677|39670|5
1731015600000|2024-11-07 21:40:00|39677|39670|39677|39670|39679.5|39672.5|39672|39665|3
1731015900000|2024-11-07 21:45:00|39674.5|39667.5|39684.5|39677.5|39684.5|39677.5|39672|39665|11
1731016200000|2024-11-07 21:50:00|39689.5|39682.5|39709.5|39702.5|39712|39705|39689.5|39682.5|12
1731016500000|2024-11-07 21:55:00|39712|39705|39718.7|39688.7|39721.6|39705|39697|39688.6|24
1731016800000|2024-11-07 22:00:00|39719.2|39689.2|39720.5|39690.5|39721.1|39691.1|39719.2|39689.2|0
1731017100000|2024-11-07 22:05:00|39720.2|39690.2|39719.4|39689.4|39720.5|39690.5|39718.2|39688.2|0
1731017400000|2024-11-07 22:10:00|39719.6|39689.6|39719.2|39689.2|39720.2|39690.2|39717.5|39687.5|0
1731017700000|2024-11-07 22:15:00|39719|39689|39717.8|39687.8|39719.3|39689.3|39717.4|39687.4|0
1731018000000|2024-11-07 22:20:00|39718.3|39688.3|39718.4|39688.4|39718.5|39688.5|39717.8|39687.8|0
1731018300000|2024-11-07 22:25:00|39718|39688|39717.2|39687.2|39718|39688|39717.2|39687.2|0
1731018600000|2024-11-07 22:30:00|39717.1|39687.1|39717.1|39687.1|39717.8|39687.8|39717|39687|0
1731018900000|2024-11-07 22:35:00|39717.2|39687.2|39719.4|39689.4|39719.4|39689.4|39717.2|39687.2|0
1731019200000|2024-11-07 22:40:00|39719.3|39689.3|39720|39690|39720|39690|39719.2|39689.2|0
1731019500000|2024-11-07 22:45:00|39720.2|39690.2|39718.7|39688.7|39720.8|39690.8|39717.3|39687.3|0
1731019800000|2024-11-07 22:50:00|39718.3|39688.3|39716.2|39686.2|39720.2|39690.2|39716.2|39686.2|0
1731020100000|2024-11-07 22:55:00|39716.4|39686.4|39718.9|39688.9|39718.9|39688.9|39716.4|39686.4|0
1731020400000|2024-11-07 23:00:00|39721.8|39691.8|39658.5|39643.5|39726.5|39696.5|39658.5|39643.5|3
1731020700000|2024-11-07 23:05:00|39661|39646|39681|39666|39681|39666|39661|39646|11
1731021000000|2024-11-07 23:10:00|39683.5|39668.5|39716|39701|39726|39711|39683.5|39668.5|47
1731021300000|2024-11-07 23:15:00|39718.5|39703.5|39706|39691|39733.5|39718.5|39703.5|39688.5|7
1731021600000|2024-11-07 23:20:00|39696|39681|39703.5|39688.5|39718.5|39703.5|39663.5|39648.5|23
1731021900000|2024-11-07 23:25:00|39696|39681|39683.5|39668.5|39703.5|39688.5|39671|39656|25
1731022200000|2024-11-07 23:30:00|39686|39671|39692|39685|39704.5|39697.5|39677|39666|10901
1731022500000|2024-11-07 23:35:00|39689.5|39682.5|39659.5|39652.5|39689.5|39682.5|39657|39650|73
1731022800000|2024-11-07 23:40:00|39657|39650|39667|39660|39687|39680|39652|39645|93
1731023100000|2024-11-07 23:45:00|39669.5|39662.5|39769.5|39762.5|39782|39775|39619.5|39612.5|297
1731023400000|2024-11-07 23:50:00|39767|39760|39809.5|39802.5|39829.5|39822.5|39747|39740|153
1731023700000|2024-11-07 23:55:00|39807|39800|39844.5|39837.5|39934.5|39927.5|39802|39795|322
1731024000000|2024-11-08 00:00:00|39849.5|39842.5|39819.5|39812.5|39917|39910|39814.5|39807.5|887
1731024300000|2024-11-08 00:05:00|39817|39810|39702|39695|39834.5|39827.5|39634.5|39627.5|512
1731024600000|2024-11-08 00:10:00|39709.5|39702.5|39657|39650|39749.5|39742.5|39649.5|39642.5|218
1731024900000|2024-11-08 00:15:00|39659.5|39652.5|39682|39675|39709.5|39702.5|39652|39645|181
1731025200000|2024-11-08 00:20:00|39684.5|39677.5|39622|39615|39689.5|39682.5|39554.5|39547.5|235
1731025500000|2024-11-08 00:25:00|39619.5|39612.5|39629.5|39622.5|39684.5|39677.5|39614.5|39607.5|183
1731025800000|2024-11-08 00:30:00|39632|39625|39672|39665|39687|39680|39632|39625|198
1731026100000|2024-11-08 00:35:00|39669.5|39662.5|39624.5|39617.5|39689.5|39682.5|39604.5|39597.5|317
1731026400000|2024-11-08 00:40:00|39622|39615|39684.5|39677.5|39694.5|39687.5|39619.5|39612.5|152
1731026700000|2024-11-08 00:45:00|39682|39675|39732|39725|39732|39725|39682|39675|124
1731027000000|2024-11-08 00:50:00|39729.5|39722.5|39709.5|39702.5|39729.5|39722.5|39684.5|39677.5|162
1731027300000|2024-11-08 00:55:00|39712|39705|39699.5|39692.5|39732|39725|39689.5|39682.5|130
1731027600000|2024-11-08 01:00:00|39697|39690|39584.5|39577.5|39704.5|39697.5|39579.5|39572.5|247
1731027900000|2024-11-08 01:05:00|39587|39580|39589.5|39582.5|39592|39585|39517|39510|251
1731028200000|2024-11-08 01:10:00|39592|39585|39609.5|39602.5|39627|39620|39589.5|39582.5|213
1731028500000|2024-11-08 01:15:00|39612|39605|39599.5|39592.5|39624.5|39617.5|39579.5|39572.5|71
1731028800000|2024-11-08 01:20:00|39597|39590|39607|39600|39642|39635|39594.5|39587.5|112
1731029100000|2024-11-08 01:25:00|39604.5|39597.5|39612|39605|39649.5|39642.5|39572|39565|123
1731029400000|2024-11-08 01:30:00|39609.5|39602.5|39569.5|39562.5|39632|39625|39552|39545|214
1731029700000|2024-11-08 01:35:00|39567|39560|39557|39550|39577|39570|39527|39520|195
1731030000000|2024-11-08 01:40:00|39554.5|39547.5|39572|39565|39579.5|39572.5|39527|39520|117
1731030300000|2024-11-08 01:45:00|39569.5|39562.5|39512|39505|39572|39565|39479.5|39472.5|233
1731030600000|2024-11-08 01:50:00|39509.5|39502.5|39504.5|39497.5|39529.5|39522.5|39489.5|39482.5|144
1731030900000|2024-11-08 01:55:00|39507|39500|39462|39455|39514.5|39507.5|39449.5|39442.5|138
1731031200000|2024-11-08 02:00:00|39457|39450|39469.5|39462.5|39469.5|39462.5|39422|39415|255
1731031500000|2024-11-08 02:05:00|39472|39465|39477|39470|39489.5|39482.5|39452|39445|117
1731031800000|2024-11-08 02:10:00|39474.5|39467.5|39464.5|39457.5|39494.5|39487.5|39459.5|39452.5|69
1731032100000|2024-11-08 02:15:00|39467|39460|39442|39435|39469.5|39462.5|39439.5|39432.5|69
1731032400000|2024-11-08 02:20:00|39439.5|39432.5|39457|39450|39472|39465|39439.5|39432.5|54
1731032700000|2024-11-08 02:25:00|39454.5|39447.5|39502|39495|39502|39495|39454.5|39447.5|61
1731033000000|2024-11-08 02:30:00|39499.5|39492.5|39477|39470|39517|39510|39472|39465|48
1731033300000|2024-11-08 02:35:00|39474.5|39467.5|39504.5|39497.5|39504.5|39497.5|39454.5|39447.5|52
1731033600000|2024-11-08 02:40:00|39502|39495|39477|39470|39509.5|39502.5|39474.5|39467.5|28
1731033900000|2024-11-08 02:45:00|39474.5|39467.5|39499.5|39492.5|39504.5|39497.5|39474.5|39467.5|35
1731034200000|2024-11-08 02:50:00|39497|39490|39534.5|39527.5|39537|39530|39494.5|39487.5|34
1731034500000|2024-11-08 02:55:00|39532|39525|39514.5|39507.5|39537|39530|39507|39500|38
1731034800000|2024-11-08 03:00:00|39512|39505|39499.5|39492.5|39512|39505|39484.5|39477.5|33
1731035100000|2024-11-08 03:05:00|39497|39490|39492|39485|39507|39500|39474.5|39467.5|32
1731035400000|2024-11-08 03:10:00|39494.5|39487.5|39482|39475|39527|39520|39482|39475|25
1731035700000|2024-11-08 03:15:00|39479.5|39472.5|39469.5|39462.5|39487|39480|39444.5|39437.5|71
1731036000000|2024-11-08 03:20:00|39472|39465|39474.5|39467.5|39484.5|39477.5|39447|39440|32
1731036300000|2024-11-08 03:25:00|39477|39470|39477|39470|39482|39475|39452|39445|35
1731036600000|2024-11-08 03:30:00|39482|39475|39494.5|39487.5|39524.5|39517.5|39479.5|39472.5|127
1731036900000|2024-11-08 03:35:00|39497|39490|39494.5|39487.5|39532|39525|39489.5|39482.5|53
1731037200000|2024-11-08 03:40:00|39497|39490|39504.5|39497.5|39524.5|39517.5|39492|39485|65
1731037500000|2024-11-08 03:45:00|39502|39495|39499.5|39492.5|39527|39520|39482|39475|68
1731037800000|2024-11-08 03:50:00|39502|39495|39532|39525|39537|39530|39484.5|39477.5|56
1731038100000|2024-11-08 03:55:00|39534.5|39527.5|39502|39495|39537|39530|39497|39490|28
1731038400000|2024-11-08 04:00:00|39497|39490|39492|39485|39504.5|39497.5|39472|39465|80
1731038700000|2024-11-08 04:05:00|39489.5|39482.5|39469.5|39462.5|39499.5|39492.5|39469.5|39462.5|62
1731039000000|2024-11-08 04:10:00|39472|39465|39462|39455|39494.5|39487.5|39459.5|39452.5|63
1731039300000|2024-11-08 04:15:00|39464.5|39457.5|39462|39455|39472|39465|39452|39445|64
1731039600000|2024-11-08 04:20:00|39464.5|39457.5|39504.5|39497.5|39507|39500|39459.5|39452.5|67
1731039900000|2024-11-08 04:25:00|39507|39500|39484.5|39477.5|39509.5|39502.5|39477|39470|43
1731040200000|2024-11-08 04:30:00|39487|39480|39429.5|39422.5|39499.5|39492.5|39427|39420|70
1731040500000|2024-11-08 04:35:00|39432|39425|39399.5|39392.5|39442|39435|39399.5|39392.5|48
1731040800000|2024-11-08 04:40:00|39397|39390|39409.5|39402.5|39417|39410|39392|39385|92
1731041100000|2024-11-08 04:45:00|39407|39400|39404.5|39397.5|39447|39440|39402|39395|74
1731041400000|2024-11-08 04:50:00|39407|39400|39424.5|39417.5|39437|39430|39407|39400|46
1731041700000|2024-11-08 04:55:00|39427|39420|39444.5|39437.5|39444.5|39437.5|39422|39415|24
1731042000000|2024-11-08 05:00:00|39447|39440|39447|39440|39459.5|39452.5|39434.5|39427.5|55
1731042300000|2024-11-08 05:05:00|39449.5|39442.5|39432|39425|39457|39450|39427|39420|29
1731042600000|2024-11-08 05:10:00|39434.5|39427.5|39462|39455|39469.5|39462.5|39432|39425|35
1731042900000|2024-11-08 05:15:00|39459.5|39452.5|39439.5|39432.5|39467|39460|39437|39430|69
1731043200000|2024-11-08 05:20:00|39442|39435|39444.5|39437.5|39462|39455|39429.5|39422.5|134
1731043500000|2024-11-08 05:25:00|39447|39440|39419.5|39412.5|39449.5|39442.5|39412|39405|58
1731043800000|2024-11-08 05:30:00|39417|39410|39457|39450|39484.5|39477.5|39414.5|39407.5|285
1731044100000|2024-11-08 05:35:00|39459.5|39452.5|39492|39485|39492|39485|39452|39445|97
1731044400000|2024-11-08 05:40:00|39497|39490|39537|39530|39537|39530|39489.5|39482.5|173
1731044700000|2024-11-08 05:45:00|39534.5|39527.5|39569.5|39562.5|39569.5|39562.5|39519.5|39512.5|221
1731045000000|2024-11-08 05:50:00|39572|39565|39542|39535|39572|39565|39534.5|39527.5|125
1731045300000|2024-11-08 05:55:00|39539.5|39532.5|39512|39505|39544.5|39537.5|39507|39500|67
1731045600000|2024-11-08 06:00:00|39514.5|39507.5|39639.5|39632.5|39682|39675|39514.5|39507.5|2457
1731045900000|2024-11-08 06:05:00|39642|39635|39587|39580|39654.5|39647.5|39582|39575|374
1731046200000|2024-11-08 06:10:00|39584.5|39577.5|39564.5|39557.5|39599.5|39592.5|39554.5|39547.5|156
1731046500000|2024-11-08 06:15:00|39562|39555|39527|39520|39564.5|39557.5|39527|39520|163
1731046800000|2024-11-08 06:20:00|39529.5|39522.5|39487|39480|39529.5|39522.5|39479.5|39472.5|247
1731047100000|2024-11-08 06:25:00|39479.5|39472.5|39449.5|39442.5|39492|39485|39417|39410|506
1731047400000|2024-11-08 06:30:00|39474.5|39467.5|39492|39485|39514.5|39507.5|39467|39460|400
1731047700000|2024-11-08 06:35:00|39489.5|39482.5|39474.5|39467.5|39494.5|39487.5|39462|39455|229
1731048000000|2024-11-08 06:40:00|39472|39465|39474.5|39467.5|39494.5|39487.5|39462|39455|390
1731048300000|2024-11-08 06:45:00|39477|39470|39482|39475|39489.5|39482.5|39467|39460|230
1731048600000|2024-11-08 06:50:00|39477|39470|39504.5|39497.5|39514.5|39507.5|39477|39470|53
1731048900000|2024-11-08 06:55:00|39502|39495|39517|39510|39519.5|39512.5|39502|39495|104
1731049200000|2024-11-08 07:00:00|39514.5|39507.5|39544.5|39537.5|39544.5|39537.5|39514.5|39507.5|35
1731049500000|2024-11-08 07:05:00|39542|39535|39497|39490|39542|39535|39492|39485|18
1731049800000|2024-11-08 07:10:00|39499.5|39492.5|39502|39495|39522|39515|39497|39490|13
1731050100000|2024-11-08 07:15:00|39499.5|39492.5|39504.5|39497.5|39512|39505|39499.5|39492.5|7
1731050400000|2024-11-08 07:20:00|39502|39495|39512|39505|39517|39510|39492|39485|20
1731050700000|2024-11-08 07:25:00|39509.5|39502.5|39524.5|39517.5|39529.5|39522.5|39502|39495|25
1731051000000|2024-11-08 07:30:00|39522|39515|39519.5|39512.5|39537|39530|39509.5|39502.5|11
1731051300000|2024-11-08 07:35:00|39522|39515|39512|39505|39522|39515|39492|39485|75
1731051600000|2024-11-08 07:40:00|39517|39510|39539.5|39532.5|39542|39535|39512|39505|18
1731051900000|2024-11-08 07:45:00|39542|39535|39524.5|39517.5|39547|39540|39517|39510|23
1731052200000|2024-11-08 07:50:00|39527|39520|39524.5|39517.5|39537|39530|39514.5|39507.5|8
1731052500000|2024-11-08 07:55:00|39527|39520|39517|39510|39532|39525|39509.5|39502.5|78
1731052800000|2024-11-08 08:00:00|39519.5|39512.5|39399.5|39392.5|39519.5|39512.5|39397|39390|234
1731053100000|2024-11-08 08:05:00|39402|39395|39347|39340|39412|39405|39347|39340|246
1731053400000|2024-11-08 08:10:00|39349.5|39342.5|39334.5|39327.5|39377|39370|39289.5|39282.5|166
1731053700000|2024-11-08 08:15:00|39337|39330|39339.5|39332.5|39379.5|39372.5|39312|39305|328
1731054000000|2024-11-08 08:20:00|39342|39335|39364.5|39357.5|39407|39400|39337|39330|61
1731054300000|2024-11-08 08:25:00|39367|39360|39314.5|39307.5|39374.5|39367.5|39302|39295|73
1731054600000|2024-11-08 08:30:00|39317|39310|39329.5|39322.5|39332|39325|39287|39280|106
1731054900000|2024-11-08 08:35:00|39334.5|39327.5|39332|39325|39359.5|39352.5|39299.5|39292.5|149
1731055200000|2024-11-08 08:40:00|39334.5|39327.5|39347|39340|39357|39350|39322|39315|43
1731055500000|2024-11-08 08:45:00|39344.5|39337.5|39284.5|39277.5|39347|39340|39284.5|39277.5|40
1731055800000|2024-11-08 08:50:00|39282|39275|39272|39265|39292|39285|39247|39240|212
1731056100000|2024-11-08 08:55:00|39274.5|39267.5|39249.5|39242.5|39279.5|39272.5|39242|39235|82
1731056400000|2024-11-08 09:00:00|39252|39245|39217|39210|39279.5|39272.5|39217|39210|74
1731056700000|2024-11-08 09:05:00|39219.5|39212.5|39267|39260|39269.5|39262.5|39204.5|39197.5|133
1731057000000|2024-11-08 09:10:00|39269.5|39262.5|39299.5|39292.5|39302|39295|39269.5|39262.5|37
1731057300000|2024-11-08 09:15:00|39302|39295|39289.5|39282.5|39302|39295|39269.5|39262.5|30
1731057600000|2024-11-08 09:20:00|39287|39280|39239.5|39232.5|39289.5|39282.5|39227|39220|51
1731057900000|2024-11-08 09:25:00|39242|39235|39274.5|39267.5|39292|39285|39242|39235|32
1731058200000|2024-11-08 09:30:00|39272|39265|39237|39230|39274.5|39267.5|39232|39225|31
1731058500000|2024-11-08 09:35:00|39242|39235|39244.5|39237.5|39254.5|39247.5|39234.5|39227.5|22
1731058800000|2024-11-08 09:40:00|39247|39240|39229.5|39222.5|39257|39250|39222|39215|41
1731059100000|2024-11-08 09:45:00|39232|39225|39184.5|39177.5|39232|39225|39177|39170|71
1731059400000|2024-11-08 09:50:00|39182|39175|39194.5|39187.5|39207|39200|39179.5|39172.5|35
1731059700000|2024-11-08 09:55:00|39192|39185|39162|39155|39194.5|39187.5|39162|39155|32
1731060000000|2024-11-08 10:00:00|39159.5|39152.5|39117|39110|39162|39155|39107|39100|133
1731060300000|2024-11-08 10:05:00|39119.5|39112.5|39127|39120|39137|39130|39077|39070|153
1731060600000|2024-11-08 10:10:00|39124.5|39117.5|39097|39090|39129.5|39122.5|39089.5|39082.5|54
1731060900000|2024-11-08 10:15:00|39099.5|39092.5|39149.5|39142.5|39149.5|39142.5|39097|39090|69
1731061200000|2024-11-08 10:20:00|39147|39140|39137|39130|39154.5|39147.5|39122|39115|46
1731061500000|2024-11-08 10:25:00|39134.5|39127.5|39112|39105|39152|39145|39104.5|39097.5|69
1731061800000|2024-11-08 10:30:00|39109.5|39102.5|39074.5|39067.5|39112|39105|39054.5|39047.5|141
1731062100000|2024-11-08 10:35:00|39077|39070|39044.5|39037.5|39087|39080|39039.5|39032.5|59
1731062400000|2024-11-08 10:40:00|39047|39040|38997|38990|39057|39050|38992|38985|190
1731062700000|2024-11-08 10:45:00|39002|38995|38962|38955|39002|38995|38947|38940|167
1731063000000|2024-11-08 10:50:00|38964.5|38957.5|38982|38975|39017|39010|38962|38955|82
1731063300000|2024-11-08 10:55:00|38984.5|38977.5|39009.5|39002.5|39027|39020|38974.5|38967.5|39
1731063600000|2024-11-08 11:00:00|39007|39000|39022|39015|39032|39025|38982|38975|62
1731063900000|2024-11-08 11:05:00|39024.5|39017.5|39012|39005|39034.5|39027.5|38989.5|38982.5|201
1731064200000|2024-11-08 11:10:00|39014.5|39007.5|39019.5|39012.5|39057|39050|39004.5|38997.5|74
1731064500000|2024-11-08 11:15:00|39017|39010|39059.5|39052.5|39062|39055|39007|39000|52
1731064800000|2024-11-08 11:20:00|39062|39055|39064.5|39057.5|39082|39075|39054.5|39047.5|62
1731065100000|2024-11-08 11:25:00|39067|39060|39072|39065|39077|39070|39042|39035|51
1731065400000|2024-11-08 11:30:00|39069.5|39062.5|39087|39080|39092|39085|39062|39055|176
1731065700000|2024-11-08 11:35:00|39089.5|39082.5|39104.5|39097.5|39109.5|39102.5|39069.5|39062.5|126
1731066000000|2024-11-08 11:40:00|39107|39100|39114.5|39107.5|39132|39125|39099.5|39092.5|79
1731066300000|2024-11-08 11:45:00|39117|39110|39107|39100|39117|39110|39097|39090|17
1731066600000|2024-11-08 11:50:00|39109.5|39102.5|39092|39085|39117|39110|39087|39080|30
1731066900000|2024-11-08 11:55:00|39089.5|39082.5|39109.5|39102.5|39122|39115|39089.5|39082.5|41
1731067200000|2024-11-08 12:00:00|39112|39105|39127|39120|39137|39130|39112|39105|33
1731067500000|2024-11-08 12:05:00|39129.5|39122.5|39114.5|39107.5|39132|39125|39099.5|39092.5|30
1731067800000|2024-11-08 12:10:00|39112|39105|39109.5|39102.5|39137|39130|39107|39100|38
1731068100000|2024-11-08 12:15:00|39112|39105|39122|39115|39124.5|39117.5|39107|39100|19
1731068400000|2024-11-08 12:20:00|39119.5|39112.5|39087|39080|39127|39120|39087|39080|34
1731068700000|2024-11-08 12:25:00|39089.5|39082.5|39082|39075|39104.5|39097.5|39074.5|39067.5|100
1731069000000|2024-11-08 12:30:00|39079.5|39072.5|39092|39085|39097|39090|39064.5|39057.5|152
1731069300000|2024-11-08 12:35:00|39094.5|39087.5|39069.5|39062.5|39097|39090|39067|39060|107
1731069600000|2024-11-08 12:40:00|39067|39060|39114.5|39107.5|39117|39110|39067|39060|38
1731069900000|2024-11-08 12:45:00|39117|39110|39107|39100|39122|39115|39104.5|39097.5|21
1731070200000|2024-11-08 12:50:00|39109.5|39102.5|39122|39115|39134.5|39127.5|39107|39100|11
1731070500000|2024-11-08 12:55:00|39119.5|39112.5|39102|39095|39127|39120|39099.5|39092.5|9
1731070800000|2024-11-08 13:00:00|39097|39090|39104.5|39097.5|39107|39100|39079.5|39072.5|21
1731071100000|2024-11-08 13:05:00|39102|39095|39119.5|39112.5|39132|39125|39097|39090|27
1731071400000|2024-11-08 13:10:00|39122|39115|39112|39105|39124.5|39117.5|39097|39090|17
1731071700000|2024-11-08 13:15:00|39109.5|39102.5|39129.5|39122.5|39137|39130|39097|39090|41
1731072000000|2024-11-08 13:20:00|39132|39125|39149.5|39142.5|39162|39155|39124.5|39117.5|68
1731072300000|2024-11-08 13:25:00|39152|39145|39134.5|39127.5|39159.5|39152.5|39122|39115|107
1731072600000|2024-11-08 13:30:00|39132|39125|39147|39140|39164.5|39157.5|39122|39115|46
1731072900000|2024-11-08 13:35:00|39144.5|39137.5|39117|39110|39147|39140|39104.5|39097.5|19
1731073200000|2024-11-08 13:40:00|39119.5|39112.5|39124.5|39117.5|39137|39130|39104.5|39097.5|107
1731073500000|2024-11-08 13:45:00|39127|39120|39124.5|39117.5|39147|39140|39119.5|39112.5|9
1731073800000|2024-11-08 13:50:00|39122|39115|39122|39115|39144.5|39137.5|39114.5|39107.5|9
1731074100000|2024-11-08 13:55:00|39119.5|39112.5|39119.5|39112.5|39122|39115|39099.5|39092.5|2
1731074400000|2024-11-08 14:00:00|39124.5|39117.5|39117|39110|39137|39130|39117|39110|34
1731074700000|2024-11-08 14:05:00|39114.5|39107.5|39144.5|39137.5|39147|39140|39102|39095|24
1731075000000|2024-11-08 14:10:00|39147|39140|39152|39145|39169.5|39162.5|39139.5|39132.5|78
1731075300000|2024-11-08 14:15:00|39149.5|39142.5|39154.5|39147.5|39162|39155|39139.5|39132.5|17
1731075600000|2024-11-08 14:20:00|39152|39145|39164.5|39157.5|39174.5|39167.5|39147|39140|6
1731075900000|2024-11-08 14:25:00|39167|39160|39167|39160|39174.5|39167.5|39142|39135|37
1731076200000|2024-11-08 14:30:00|39169.5|39162.5|39132|39125|39177|39170|39102|39095|246
1731076500000|2024-11-08 14:35:00|39129.5|39122.5|39132|39125|39164.5|39157.5|39112|39105|141
1731076800000|2024-11-08 14:40:00|39129.5|39122.5|39079.5|39072.5|39139.5|39132.5|39079.5|39072.5|127
1731077100000|2024-11-08 14:45:00|39077|39070|39154.5|39147.5|39162|39155|39072|39065|84
1731077400000|2024-11-08 14:50:00|39157|39150|39169.5|39162.5|39174.5|39167.5|39129.5|39122.5|89
1731077700000|2024-11-08 14:55:00|39167|39160|39139.5|39132.5|39177|39170|39137|39130|121
1731078000000|2024-11-08 15:00:00|39144.5|39137.5|39082|39075|39174.5|39167.5|39082|39075|114
1731078300000|2024-11-08 15:05:00|39077|39070|39072|39065|39107|39100|39057|39050|310
1731078600000|2024-11-08 15:10:00|39069.5|39062.5|39047|39040|39077|39070|39037|39030|132
1731078900000|2024-11-08 15:15:00|39044.5|39037.5|39062|39055|39067|39060|39032|39025|56
1731079200000|2024-11-08 15:20:00|39064.5|39057.5|39059.5|39052.5|39097|39090|39042|39035|90
1731079500000|2024-11-08 15:25:00|39057|39050|39087|39080|39099.5|39092.5|39042|39035|47
1731079800000|2024-11-08 15:30:00|39084.5|39077.5|39162|39155|39169.5|39162.5|39082|39075|70
1731080100000|2024-11-08 15:35:00|39154.5|39147.5|39139.5|39132.5|39159.5|39152.5|39127|39120|103
1731080400000|2024-11-08 15:40:00|39142|39135|39119.5|39112.5|39152|39145|39112|39105|27
1731080700000|2024-11-08 15:45:00|39122|39115|39127|39120|39134.5|39127.5|39109.5|39102.5|33
1731081000000|2024-11-08 15:50:00|39124.5|39117.5|39154.5|39147.5|39157|39150|39117|39110|32
1731081300000|2024-11-08 15:55:00|39152|39145|39137|39130|39157|39150|39117|39110|50
1731081600000|2024-11-08 16:00:00|39139.5|39132.5|39137|39130|39142|39135|39114.5|39107.5|53
1731081900000|2024-11-08 16:05:00|39139.5|39132.5|39154.5|39147.5|39164.5|39157.5|39139.5|39132.5|118
1731082200000|2024-11-08 16:10:00|39152|39145|39167|39160|39167|39160|39129.5|39122.5|59
1731082500000|2024-11-08 16:15:00|39169.5|39162.5|39169.5|39162.5|39189.5|39182.5|39164.5|39157.5|29
1731082800000|2024-11-08 16:20:00|39172|39165|39182|39175|39187|39180|39159.5|39152.5|17
1731083100000|2024-11-08 16:25:00|39184.5|39177.5|39167|39160|39204.5|39197.5|39164.5|39157.5|99
1731083400000|2024-11-08 16:30:00|39169.5|39162.5|39167|39160|39179.5|39172.5|39147|39140|139
1731083700000|2024-11-08 16:35:00|39164.5|39157.5|39152|39145|39172|39165|39139.5|39132.5|106
1731084000000|2024-11-08 16:40:00|39154.5|39147.5|39122|39115|39157|39150|39117|39110|43
1731084300000|2024-11-08 16:45:00|39119.5|39112.5|39102|39095|39127|39120|39094.5|39087.5|55
1731084600000|2024-11-08 16:50:00|39104.5|39097.5|39159.5|39152.5|39167|39160|39097|39090|38
1731084900000|2024-11-08 16:55:00|39162|39155|39122|39115|39174.5|39167.5|39114.5|39107.5|36
1731085200000|2024-11-08 17:00:00|39119.5|39112.5|39109.5|39102.5|39124.5|39117.5|39099.5|39092.5|19
1731085500000|2024-11-08 17:05:00|39112|39105|39099.5|39092.5|39114.5|39107.5|39092|39085|54
1731085800000|2024-11-08 17:10:00|39097|39090|39074.5|39067.5|39104.5|39097.5|39069.5|39062.5|17
1731086100000|2024-11-08 17:15:00|39077|39070|39107|39100|39117|39110|39067|39060|125
1731086400000|2024-11-08 17:20:00|39109.5|39102.5|39089.5|39082.5|39117|39110|39089.5|39082.5|24
1731086700000|2024-11-08 17:25:00|39092|39085|39089.5|39082.5|39107|39100|39082|39075|87
1731087000000|2024-11-08 17:30:00|39092|39085|39124.5|39117.5|39124.5|39117.5|39087|39080|12
1731087300000|2024-11-08 17:35:00|39122|39115|39157|39150|39164.5|39157.5|39119.5|39112.5|76
1731087600000|2024-11-08 17:40:00|39162|39155|39162|39155|39172|39165|39139.5|39132.5|26
1731087900000|2024-11-08 17:45:00|39159.5|39152.5|39162|39155|39177|39170|39159.5|39152.5|20
1731088200000|2024-11-08 17:50:00|39164.5|39157.5|39177|39170|39179.5|39172.5|39157|39150|51
1731088500000|2024-11-08 17:55:00|39172|39165|39167|39160|39177|39170|39154.5|39147.5|47
1731088800000|2024-11-08 18:00:00|39169.5|39162.5|39162|39155|39182|39175|39157|39150|187
1731089100000|2024-11-08 18:05:00|39167|39160|39137|39130|39167|39160|39109.5|39102.5|117
1731089400000|2024-11-08 18:10:00|39134.5|39127.5|39117|39110|39144.5|39137.5|39112|39105|163
1731089700000|2024-11-08 18:15:00|39114.5|39107.5|39097|39090|39117|39110|39092|39085|58
1731090000000|2024-11-08 18:20:00|39094.5|39087.5|39084.5|39077.5|39102|39095|39079.5|39072.5|100
1731090300000|2024-11-08 18:25:00|39087|39080|39084.5|39077.5|39092|39085|39069.5|39062.5|97
1731090600000|2024-11-08 18:30:00|39087|39080|39114.5|39107.5|39117|39110|39079.5|39072.5|105
1731090900000|2024-11-08 18:35:00|39112|39105|39154.5|39147.5|39154.5|39147.5|39109.5|39102.5|27
1731091200000|2024-11-08 18:40:00|39152|39145|39172|39165|39172|39165|39149.5|39142.5|39
1731091500000|2024-11-08 18:45:00|39174.5|39167.5|39157|39150|39184.5|39177.5|39152|39145|22
1731091800000|2024-11-08 18:50:00|39159.5|39152.5|39122|39115|39162|39155|39119.5|39112.5|27
1731092100000|2024-11-08 18:55:00|39124.5|39117.5|39122|39115|39137|39130|39112|39105|49
1731092400000|2024-11-08 19:00:00|39119.5|39112.5|39134.5|39127.5|39134.5|39127.5|39107|39100|35
1731092700000|2024-11-08 19:05:00|39132|39125|39174.5|39167.5|39174.5|39167.5|39132|39125|83
1731093000000|2024-11-08 19:10:00|39172|39165|39174.5|39167.5|39179.5|39172.5|39162|39155|82
1731093300000|2024-11-08 19:15:00|39177|39170|39157|39150|39177|39170|39157|39150|35
1731093600000|2024-11-08 19:20:00|39154.5|39147.5|39179.5|39172.5|39182|39175|39147|39140|41
1731093900000|2024-11-08 19:25:00|39182|39175|39187|39180|39192|39185|39177|39170|28
1731094200000|2024-11-08 19:30:00|39182|39175|39187|39180|39192|39185|39177|39170|58
1731094500000|2024-11-08 19:35:00|39189.5|39182.5|39202|39195|39207|39200|39187|39180|53
1731094800000|2024-11-08 19:40:00|39204.5|39197.5|39209.5|39202.5|39212|39205|39194.5|39187.5|44
1731095100000|2024-11-08 19:45:00|39212|39205|39202|39195|39212|39205|39192|39185|39
1731095400000|2024-11-08 19:50:00|39199.5|39192.5|39189.5|39182.5|39207|39200|39187|39180|33
1731095700000|2024-11-08 19:55:00|39187|39180|39162|39155|39192|39185|39162|39155|37
1731096000000|2024-11-08 20:00:00|39169.5|39162.5|39152|39145|39177|39170|39149.5|39142.5|72
1731096300000|2024-11-08 20:05:00|39154.5|39147.5|39177|39170|39177|39170|39147|39140|47
1731096600000|2024-11-08 20:10:00|39179.5|39172.5|39159.5|39152.5|39184.5|39177.5|39157|39150|40
1731096900000|2024-11-08 20:15:00|39157|39150|39142|39135|39157|39150|39139.5|39132.5|17
1731097200000|2024-11-08 20:20:00|39137|39130|39149.5|39142.5|39152|39145|39122|39115|51
1731097500000|2024-11-08 20:25:00|39147|39140|39124.5|39117.5|39152|39145|39122|39115|17
1731097800000|2024-11-08 20:30:00|39127|39120|39122|39115|39132|39125|39107|39100|30
1731098100000|2024-11-08 20:35:00|39119.5|39112.5|39144.5|39137.5|39147|39140|39114.5|39107.5|28
1731098400000|2024-11-08 20:40:00|39142|39135|39147|39140|39159.5|39152.5|39127|39120|36
1731098700000|2024-11-08 20:45:00|39149.5|39142.5|39142|39135|39152|39145|39119.5|39112.5|28
1731099000000|2024-11-08 20:50:00|39137|39130|39162|39155|39167|39160|39137|39130|63
1731099300000|2024-11-08 20:55:00|39154.5|39147.5|39127|39120|39157|39150|39084.5|39077.5|389
1731099600000|2024-11-08 21:00:00|39124.5|39117.5|39079.5|39072.5|39124.5|39117.5|39069.5|39062.5|95
1731099900000|2024-11-08 21:05:00|39077|39070|39067|39060|39079.5|39072.5|39067|39060|3
1731100200000|2024-11-08 21:10:00|39064.5|39057.5|39062|39055|39069.5|39062.5|39054.5|39047.5|69
1731100500000|2024-11-08 21:15:00|39059.5|39052.5|39062|39055|39062|39055|39054.5|39047.5|14
1731100800000|2024-11-08 21:20:00|39059.5|39052.5|39064.5|39057.5|39064.5|39057.5|39052|39045|15
1731101100000|2024-11-08 21:25:00|39069.5|39062.5|39059.5|39052.5|39069.5|39062.5|39057|39050|8
1731101400000|2024-11-08 21:30:00|39064.5|39057.5|39064.5|39057.5|39064.5|39057.5|39059.5|39052.5|5
1731101700000|2024-11-08 21:35:00|39069.5|39062.5|39074.5|39067.5|39074.5|39067.5|39067|39060|11
1731102000000|2024-11-08 21:40:00|39079.5|39072.5|39069.5|39062.5|39087|39080|39069.5|39062.5|20
1731102300000|2024-11-08 21:45:00|39074.5|39067.5|39077|39070|39077|39070|39074.5|39067.5|2
1731102600000|2024-11-08 21:50:00|39079.5|39072.5|39079.5|39072.5|39084.5|39077.5|39079.5|39072.5|6
1731102900000|2024-11-08 21:55:00|39082|39075|39095.9|39065.9|39096.6|39080|39079.5|39064.3|20
1731279600000|2024-11-10 23:00:00|39143.5|39128.5|39121|39106|39176|39161|39118.5|39103.5|43
1731279900000|2024-11-10 23:05:00|39123.5|39108.5|39236|39221|39241|39226|39121|39106|46
1731280200000|2024-11-10 23:10:00|39233.5|39218.5|39278.5|39263.5|39288.5|39273.5|39233.5|39218.5|65
1731280500000|2024-11-10 23:15:00|39276|39261|39273.5|39258.5|39281|39266|39241|39226|54
1731280800000|2024-11-10 23:20:00|39276|39261|39273.5|39258.5|39311|39296|39258.5|39243.5|82
1731281100000|2024-11-10 23:25:00|39271|39256|39283.5|39268.5|39283.5|39268.5|39271|39256|9
1731281400000|2024-11-10 23:30:00|39281|39266|39217|39210|39281|39266|39217|39210|8673
1731281700000|2024-11-10 23:35:00|39219.5|39212.5|39179.5|39172.5|39227|39220|39154.5|39147.5|169
1731282000000|2024-11-10 23:40:00|39177|39170|39192|39185|39197|39190|39162|39155|141
1731282300000|2024-11-10 23:45:00|39194.5|39187.5|39299.5|39292.5|39317|39310|39194.5|39187.5|375
1731282600000|2024-11-10 23:50:00|39307|39300|39337|39330|39349.5|39342.5|39302|39295|235
1731282900000|2024-11-10 23:55:00|39334.5|39327.5|39354.5|39347.5|39367|39360|39334.5|39327.5|157
1731283200000|2024-11-11 00:00:00|39357|39350|39459.5|39452.5|39487|39480|39357|39350|731
1731283500000|2024-11-11 00:05:00|39457|39450|39474.5|39467.5|39509.5|39502.5|39419.5|39412.5|364
1731283800000|2024-11-11 00:10:00|39472|39465|39492|39485|39512|39505|39454.5|39447.5|261
1731284100000|2024-11-11 00:15:00|39489.5|39482.5|39544.5|39537.5|39614.5|39607.5|39464.5|39457.5|366
1731284400000|2024-11-11 00:20:00|39542|39535|39549.5|39542.5|39569.5|39562.5|39517|39510|152
1731284700000|2024-11-11 00:25:00|39552|39545|39529.5|39522.5|39559.5|39552.5|39509.5|39502.5|228
1731285000000|2024-11-11 00:30:00|39532|39525|39464.5|39457.5|39532|39525|39447|39440|182
1731285300000|2024-11-11 00:35:00|39462|39455|39444.5|39437.5|39474.5|39467.5|39434.5|39427.5|175
1731285600000|2024-11-11 00:40:00|39447|39440|39479.5|39472.5|39504.5|39497.5|39444.5|39437.5|123
1731285900000|2024-11-11 00:45:00|39477|39470|39464.5|39457.5|39499.5|39492.5|39444.5|39437.5|165
1731286200000|2024-11-11 00:50:00|39467|39460|39519.5|39512.5|39524.5|39517.5|39454.5|39447.5|143
1731286500000|2024-11-11 00:55:00|39524.5|39517.5|39527|39520|39544.5|39537.5|39509.5|39502.5|84
1731286800000|2024-11-11 01:00:00|39524.5|39517.5|39517|39510|39532|39525|39499.5|39492.5|81
1731287100000|2024-11-11 01:05:00|39514.5|39507.5|39499.5|39492.5|39522|39515|39472|39465|118
1731287400000|2024-11-11 01:10:00|39502|39495|39517|39510|39524.5|39517.5|39472|39465|116
1731287700000|2024-11-11 01:15:00|39514.5|39507.5|39474.5|39467.5|39527|39520|39464.5|39457.5|96
1731288000000|2024-11-11 01:20:00|39477|39470|39442|39435|39492|39485|39437|39430|103
1731288300000|2024-11-11 01:25:00|39444.5|39437.5|39447|39440|39457|39450|39407|39400|137
1731288600000|2024-11-11 01:30:00|39449.5|39442.5|39419.5|39412.5|39479.5|39472.5|39412|39405|167
1731288900000|2024-11-11 01:35:00|39422|39415|39429.5|39422.5|39442|39435|39387|39380|180
1731289200000|2024-11-11 01:40:00|39432|39425|39472|39465|39477|39470|39422|39415|88
1731289500000|2024-11-11 01:45:00|39469.5|39462.5|39432|39425|39472|39465|39427|39420|86
1731289800000|2024-11-11 01:50:00|39434.5|39427.5|39439.5|39432.5|39449.5|39442.5|39417|39410|37
1731290100000|2024-11-11 01:55:00|39437|39430|39439.5|39432.5|39442|39435|39412|39405|54
1731290400000|2024-11-11 02:00:00|39442|39435|39374.5|39367.5|39444.5|39437.5|39362|39355|87
1731290700000|2024-11-11 02:05:00|39377|39370|39374.5|39367.5|39379.5|39372.5|39342|39335|67
1731291000000|2024-11-11 02:10:00|39372|39365|39399.5|39392.5|39412|39405|39367|39360|63
1731291300000|2024-11-11 02:15:00|39402|39395|39374.5|39367.5|39402|39395|39364.5|39357.5|136
1731291600000|2024-11-11 02:20:00|39377|39370|39329.5|39322.5|39377|39370|39327|39320|67
1731291900000|2024-11-11 02:25:00|39327|39320|39357|39350|39359.5|39352.5|39322|39315|95
1731292200000|2024-11-11 02:30:00|39354.5|39347.5|39352|39345|39364.5|39357.5|39334.5|39327.5|64
1731292500000|2024-11-11 02:35:00|39354.5|39347.5|39374.5|39367.5|39379.5|39372.5|39337|39330|48
1731292800000|2024-11-11 02:40:00|39377|39370|39407|39400|39414.5|39407.5|39377|39370|70
1731293100000|2024-11-11 02:45:00|39404.5|39397.5|39364.5|39357.5|39432|39425|39362|39355|136
1731293400000|2024-11-11 02:50:00|39367|39360|39387|39380|39394.5|39387.5|39359.5|39352.5|28
1731293700000|2024-11-11 02:55:00|39389.5|39382.5|39412|39405|39422|39415|39389.5|39382.5|58
1731294000000|2024-11-11 03:00:00|39414.5|39407.5|39412|39405|39422|39415|39402|39395|47
1731294300000|2024-11-11 03:05:00|39414.5|39407.5|39437|39430|39437|39430|39404.5|39397.5|88
1731294600000|2024-11-11 03:10:00|39434.5|39427.5|39447|39440|39457|39450|39427|39420|183
1731294900000|2024-11-11 03:15:00|39449.5|39442.5|39452|39445|39457|39450|39429.5|39422.5|105
1731295200000|2024-11-11 03:20:00|39454.5|39447.5|39447|39440|39472|39465|39447|39440|64
1731295500000|2024-11-11 03:25:00|39449.5|39442.5|39452|39445|39457|39450|39442|39435|80
1731295800000|2024-11-11 03:30:00|39454.5|39447.5|39439.5|39432.5|39454.5|39447.5|39419.5|39412.5|137
1731296100000|2024-11-11 03:35:00|39437|39430|39454.5|39447.5|39469.5|39462.5|39437|39430|44
1731296400000|2024-11-11 03:40:00|39452|39445|39452|39445|39459.5|39452.5|39434.5|39427.5|95
1731296700000|2024-11-11 03:45:00|39449.5|39442.5|39454.5|39447.5|39467|39460|39442|39435|39
1731297000000|2024-11-11 03:50:00|39457|39450|39424.5|39417.5|39459.5|39452.5|39392|39385|127
1731297300000|2024-11-11 03:55:00|39422|39415|39427|39420|39432|39425|39402|39395|67
1731297600000|2024-11-11 04:00:00|39424.5|39417.5|39472|39465|39474.5|39467.5|39419.5|39412.5|71
1731297900000|2024-11-11 04:05:00|39474.5|39467.5|39517|39510|39542|39535|39474.5|39467.5|220
1731298200000|2024-11-11 04:10:00|39514.5|39507.5|39524.5|39517.5|39527|39520|39502|39495|54
1731298500000|2024-11-11 04:15:00|39527|39520|39502|39495|39534.5|39527.5|39494.5|39487.5|72
1731298800000|2024-11-11 04:20:00|39499.5|39492.5|39542|39535|39542|39535|39497|39490|68
1731299100000|2024-11-11 04:25:00|39537|39530|39527|39520|39542|39535|39514.5|39507.5|55
1731299400000|2024-11-11 04:30:00|39524.5|39517.5|39509.5|39502.5|39529.5|39522.5|39502|39495|33
1731299700000|2024-11-11 04:35:00|39507|39500|39522|39515|39524.5|39517.5|39497|39490|46
1731300000000|2024-11-11 04:40:00|39519.5|39512.5|39497|39490|39522|39515|39492|39485|57
1731300300000|2024-11-11 04:45:00|39499.5|39492.5|39467|39460|39502|39495|39449.5|39442.5|96
1731300600000|2024-11-11 04:50:00|39469.5|39462.5|39502|39495|39507|39500|39457|39450|32
1731300900000|2024-11-11 04:55:00|39504.5|39497.5|39487|39480|39517|39510|39484.5|39477.5|73
1731301200000|2024-11-11 05:00:00|39484.5|39477.5|39474.5|39467.5|39497|39490|39457|39450|78
1731301500000|2024-11-11 05:05:00|39477|39470|39502|39495|39504.5|39497.5|39454.5|39447.5|48
1731301800000|2024-11-11 05:10:00|39504.5|39497.5|39532|39525|39537|39530|39477|39470|39
1731302100000|2024-11-11 05:15:00|39527|39520|39507|39500|39529.5|39522.5|39502|39495|106
1731302400000|2024-11-11 05:20:00|39509.5|39502.5|39512|39505|39519.5|39512.5|39492|39485|48
1731302700000|2024-11-11 05:25:00|39509.5|39502.5|39524.5|39517.5|39542|39535|39502|39495|76
1731303000000|2024-11-11 05:30:00|39527|39520|39512|39505|39527|39520|39492|39485|84
1731303300000|2024-11-11 05:35:00|39514.5|39507.5|39537|39530|39549.5|39542.5|39509.5|39502.5|83
1731303600000|2024-11-11 05:40:00|39534.5|39527.5|39534.5|39527.5|39542|39535|39519.5|39512.5|55
1731303900000|2024-11-11 05:45:00|39532|39525|39532|39525|39547|39540|39522|39515|47
1731304200000|2024-11-11 05:50:00|39529.5|39522.5|39504.5|39497.5|39529.5|39522.5|39504.5|39497.5|46
1731304500000|2024-11-11 05:55:00|39507|39500|39484.5|39477.5|39507|39500|39457|39450|100
1731304800000|2024-11-11 06:00:00|39487|39480|39544.5|39537.5|39577|39570|39487|39480|1122
1731305100000|2024-11-11 06:05:00|39542|39535|39509.5|39502.5|39547|39540|39507|39500|169
1731305400000|2024-11-11 06:10:00|39507|39500|39509.5|39502.5|39512|39505|39472|39465|136
1731305700000|2024-11-11 06:15:00|39507|39500|39527|39520|39527|39520|39494.5|39487.5|97
1731306000000|2024-11-11 06:20:00|39524.5|39517.5|39502|39495|39532|39525|39489.5|39482.5|120
1731306300000|2024-11-11 06:25:00|39499.5|39492.5|39544.5|39537.5|39562|39555|39482|39475|262
1731306600000|2024-11-11 06:30:00|39549.5|39542.5|39549.5|39542.5|39589.5|39582.5|39537|39530|330
1731306900000|2024-11-11 06:35:00|39547|39540|39539.5|39532.5|39574.5|39567.5|39537|39530|112
1731307200000|2024-11-11 06:40:00|39537|39530|39542|39535|39549.5|39542.5|39534.5|39527.5|97
1731307500000|2024-11-11 06:45:00|39539.5|39532.5|39549.5|39542.5|39549.5|39542.5|39529.5|39522.5|44
1731307800000|2024-11-11 06:50:00|39547|39540|39549.5|39542.5|39562|39555|39544.5|39537.5|6
1731308100000|2024-11-11 06:55:00|39547|39540|39529.5|39522.5|39547|39540|39527|39520|19
1731308400000|2024-11-11 07:00:00|39527|39520|39504.5|39497.5|39532|39525|39494.5|39487.5|29
1731308700000|2024-11-11 07:05:00|39507|39500|39527|39520|39527|39520|39507|39500|15
1731309000000|2024-11-11 07:10:00|39524.5|39517.5|39532|39525|39542|39535|39522|39515|88
1731309300000|2024-11-11 07:15:00|39534.5|39527.5|39534.5|39527.5|39542|39535|39527|39520|63
1731309600000|2024-11-11 07:20:00|39532|39525|39547|39540|39549.5|39542.5|39532|39525|83
1731309900000|2024-11-11 07:25:00|39544.5|39537.5|39534.5|39527.5|39549.5|39542.5|39527|39520|75
1731310200000|2024-11-11 07:30:00|39537|39530|39552|39545|39554.5|39547.5|39532|39525|32
1731310500000|2024-11-11 07:35:00|39554.5|39547.5|39547|39540|39559.5|39552.5|39544.5|39537.5|16
1731310800000|2024-11-11 07:40:00|39549.5|39542.5|39552|39545|39554.5|39547.5|39544.5|39537.5|8
1731311100000|2024-11-11 07:45:00|39549.5|39542.5|39577|39570|39579.5|39572.5|39547|39540|38
1731311400000|2024-11-11 07:50:00|39579.5|39572.5|39584.5|39577.5|39589.5|39582.5|39577|39570|28
1731311700000|2024-11-11 07:55:00|39587|39580|39599.5|39592.5|39604.5|39597.5|39584.5|39577.5|184
1731312000000|2024-11-11 08:00:00|39589.5|39582.5|39647|39640|39649.5|39642.5|39572|39565|229
1731312300000|2024-11-11 08:05:00|39652|39645|39609.5|39602.5|39674.5|39667.5|39609.5|39602.5|155
1731312600000|2024-11-11 08:10:00|39612|39605|39642|39635|39647|39640|39597|39590|100
1731312900000|2024-11-11 08:15:00|39639.5|39632.5|39689.5|39682.5|39697|39690|39639.5|39632.5|36
1731313200000|2024-11-11 08:20:00|39692|39685|39639.5|39632.5|39699.5|39692.5|39639.5|39632.5|82
1731313500000|2024-11-11 08:25:00|39642|39635|39654.5|39647.5|39662|39655|39627|39620|65
1731313800000|2024-11-11 08:30:00|39652|39645|39609.5|39602.5|39664.5|39657.5|39597|39590|55
1731314100000|2024-11-11 08:35:00|39612|39605|39614.5|39607.5|39634.5|39627.5|39599.5|39592.5|18
1731314400000|2024-11-11 08:40:00|39617|39610|39634.5|39627.5|39644.5|39637.5|39612|39605|31
1731314700000|2024-11-11 08:45:00|39637|39630|39637|39630|39669.5|39662.5|39629.5|39622.5|60
1731315000000|2024-11-11 08:50:00|39639.5|39632.5|39637|39630|39684.5|39677.5|39617|39610|109
1731315300000|2024-11-11 08:55:00|39639.5|39632.5|39627|39620|39644.5|39637.5|39612|39605|11
1731315600000|2024-11-11 09:00:00|39624.5|39617.5|39607|39600|39642|39635|39597|39590|32
1731315900000|2024-11-11 09:05:00|39609.5|39602.5|39647|39640|39649.5|39642.5|39599.5|39592.5|6
1731316200000|2024-11-11 09:10:00|39649.5|39642.5|39644.5|39637.5|39662|39655|39627|39620|35
1731316500000|2024-11-11 09:15:00|39642|39635|39624.5|39617.5|39644.5|39637.5|39617|39610|12
1731316800000|2024-11-11 09:20:00|39627|39620|39632|39625|39637|39630|39609.5|39602.5|13
1731317100000|2024-11-11 09:25:00|39629.5|39622.5|39619.5|39612.5|39632|39625|39607|39600|10
1731317400000|2024-11-11 09:30:00|39622|39615|39554.5|39547.5|39624.5|39617.5|39554.5|39547.5|82
1731317700000|2024-11-11 09:35:00|39557|39550|39577|39570|39587|39580|39552|39545|62
1731318000000|2024-11-11 09:40:00|39574.5|39567.5|39582|39575|39587|39580|39564.5|39557.5|24
1731318300000|2024-11-11 09:45:00|39584.5|39577.5|39577|39570|39589.5|39582.5|39567|39560|15
1731318600000|2024-11-11 09:50:00|39579.5|39572.5|39579.5|39572.5|39589.5|39582.5|39567|39560|21
1731318900000|2024-11-11 09:55:00|39582|39575|39594.5|39587.5|39607|39600|39582|39575|30
1731319200000|2024-11-11 10:00:00|39592|39585|39602|39595|39602|39595|39587|39580|12
1731319500000|2024-11-11 10:05:00|39604.5|39597.5|39597|39590|39612|39605|39594.5|39587.5|74
1731319800000|2024-11-11 10:10:00|39599.5|39592.5|39587|39580|39609.5|39602.5|39577|39570|33
1731320100000|2024-11-11 10:15:00|39584.5|39577.5|39597|39590|39599.5|39592.5|39577|39570|18
1731320400000|2024-11-11 10:20:00|39594.5|39587.5|39607|39600|39617|39610|39594.5|39587.5|40
1731320700000|2024-11-11 10:25:00|39604.5|39597.5|39599.5|39592.5|39609.5|39602.5|39599.5|39592.5|4
1731321000000|2024-11-11 10:30:00|39602|39595|39584.5|39577.5|39602|39595|39579.5|39572.5|11
1731321300000|2024-11-11 10:35:00|39587|39580|39592|39585|39607|39600|39587|39580|13
1731321600000|2024-11-11 10:40:00|39594.5|39587.5|39584.5|39577.5|39602|39595|39584.5|39577.5|19
1731321900000|2024-11-11 10:45:00|39582|39575|39569.5|39562.5|39582|39575|39559.5|39552.5|15
1731322200000|2024-11-11 10:50:00|39567|39560|39562|39555|39589.5|39582.5|39552|39545|27
1731322500000|2024-11-11 10:55:00|39559.5|39552.5|39549.5|39542.5|39559.5|39552.5|39544.5|39537.5|2
1731322800000|2024-11-11 11:00:00|39552|39545|39547|39540|39567|39560|39547|39540|7
1731323100000|2024-11-11 11:05:00|39549.5|39542.5|39577|39570|39577|39570|39547|39540|1
1731323400000|2024-11-11 11:10:00|39579.5|39572.5|39572|39565|39582|39575|39564.5|39557.5|7
1731323700000|2024-11-11 11:15:00|39569.5|39562.5|39557|39550|39569.5|39562.5|39547|39540|1
1731324000000|2024-11-11 11:20:00|39554.5|39547.5|39567|39560|39572|39565|39552|39545|14
1731324300000|2024-11-11 11:25:00|39564.5|39557.5|39567|39560|39567|39560|39552|39545|10
1731324600000|2024-11-11 11:30:00|39569.5|39562.5|39582|39575|39582|39575|39557|39550|10
1731324900000|2024-11-11 11:35:00|39579.5|39572.5|39584.5|39577.5|39587|39580|39577|39570|10
1731325200000|2024-11-11 11:40:00|39587|39580|39594.5|39587.5|39594.5|39587.5|39577|39570|6
1731325500000|2024-11-11 11:45:00|39592|39585|39597|39590|39597|39590|39587|39580|2
1731325800000|2024-11-11 11:50:00|39594.5|39587.5|39609.5|39602.5|39617|39610|39592|39585|40
1731326100000|2024-11-11 11:55:00|39612|39605|39607|39600|39612|39605|39599.5|39592.5|4
1731326400000|2024-11-11 12:00:00|39612|39605|39682|39675|39712|39705|39612|39605|450
1731326700000|2024-11-11 12:05:00|39684.5|39677.5|39679.5|39672.5|39704.5|39697.5|39677|39670|105
1731327000000|2024-11-11 12:10:00|39682|39675|39689.5|39682.5|39699.5|39692.5|39679.5|39672.5|15
1731327300000|2024-11-11 12:15:00|39692|39685|39727|39720|39737|39730|39687|39680|47
1731327600000|2024-11-11 12:20:00|39722|39715|39737|39730|39747|39740|39722|39715|47
1731327900000|2024-11-11 12:25:00|39739.5|39732.5|39777|39770|39779.5|39772.5|39739.5|39732.5|135
1731328200000|2024-11-11 12:30:00|39774.5|39767.5|39762|39755|39782|39775|39742|39735|103
1731328500000|2024-11-11 12:35:00|39764.5|39757.5|39762|39755|39779.5|39772.5|39759.5|39752.5|20
1731328800000|2024-11-11 12:40:00|39759.5|39752.5|39759.5|39752.5|39764.5|39757.5|39749.5|39742.5|12
1731329100000|2024-11-11 12:45:00|39757|39750|39759.5|39752.5|39762|39755|39747|39740|14
1731329400000|2024-11-11 12:50:00|39762|39755|39754.5|39747.5|39772|39765|39752|39745|23
1731329700000|2024-11-11 12:55:00|39752|39745|39737|39730|39754.5|39747.5|39729.5|39722.5|51
1731330000000|2024-11-11 13:00:00|39739.5|39732.5|39717|39710|39749.5|39742.5|39714.5|39707.5|32
1731330300000|2024-11-11 13:05:00|39714.5|39707.5|39712|39705|39717|39710|39702|39695|31
1731330600000|2024-11-11 13:10:00|39709.5|39702.5|39734.5|39727.5|39739.5|39732.5|39707|39700|33
1731330900000|2024-11-11 13:15:00|39732|39725|39732|39725|39734.5|39727.5|39704.5|39697.5|24
1731331200000|2024-11-11 13:20:00|39734.5|39727.5|39759.5|39752.5|39767|39760|39727|39720|169
1731331500000|2024-11-11 13:25:00|39762|39755|39777|39770|39782|39775|39754.5|39747.5|79
1731331800000|2024-11-11 13:30:00|39782|39775|39772|39765|39784.5|39777.5|39764.5|39757.5|55
1731332100000|2024-11-11 13:35:00|39774.5|39767.5|39767|39760|39774.5|39767.5|39754.5|39747.5|13
1731332400000|2024-11-11 13:40:00|39769.5|39762.5|39767|39760|39774.5|39767.5|39754.5|39747.5|18
1731332700000|2024-11-11 13:45:00|39769.5|39762.5|39742|39735|39772|39765|39739.5|39732.5|44
1731333000000|2024-11-11 13:50:00|39744.5|39737.5|39752|39745|39759.5|39752.5|39737|39730|100
1731333300000|2024-11-11 13:55:00|39754.5|39747.5|39737|39730|39757|39750|39734.5|39727.5|50
1731333600000|2024-11-11 14:00:00|39734.5|39727.5|39697|39690|39734.5|39727.5|39692|39685|80
1731333900000|2024-11-11 14:05:00|39694.5|39687.5|39719.5|39712.5|39727|39720|39692|39685|16
1731334200000|2024-11-11 14:10:00|39722|39715|39727|39720|39727|39720|39704.5|39697.5|38
1731334500000|2024-11-11 14:15:00|39729.5|39722.5|39722|39715|39737|39730|39719.5|39712.5|39
1731334800000|2024-11-11 14:20:00|39719.5|39712.5|39707|39700|39727|39720|39704.5|39697.5|7
1731335100000|2024-11-11 14:25:00|39704.5|39697.5|39692|39685|39709.5|39702.5|39682|39675|26
1731335400000|2024-11-11 14:30:00|39694.5|39687.5|39692|39685|39717|39710|39677|39670|123
1731335700000|2024-11-11 14:35:00|39694.5|39687.5|39744.5|39737.5|39767|39760|39687|39680|90
1731336000000|2024-11-11 14:40:00|39742|39735|39682|39675|39772|39765|39667|39660|417
1731336300000|2024-11-11 14:45:00|39684.5|39677.5|39662|39655|39689.5|39682.5|39629.5|39622.5|726
1731336600000|2024-11-11 14:50:00|39664.5|39657.5|39652|39645|39677|39670|39644.5|39637.5|96
1731336900000|2024-11-11 14:55:00|39649.5|39642.5|39629.5|39622.5|39652|39645|39594.5|39587.5|52
1731337200000|2024-11-11 15:00:00|39632|39625|39644.5|39637.5|39662|39655|39622|39615|71
1731337500000|2024-11-11 15:05:00|39642|39635|39664.5|39657.5|39669.5|39662.5|39617|39610|172
1731337800000|2024-11-11 15:10:00|39662|39655|39692|39685|39717|39710|39654.5|39647.5|89
1731338100000|2024-11-11 15:15:00|39694.5|39687.5|39699.5|39692.5|39707|39700|39682|39675|61
1731338400000|2024-11-11 15:20:00|39702|39695|39707|39700|39707|39700|39669.5|39662.5|95
1731338700000|2024-11-11 15:25:00|39709.5|39702.5|39694.5|39687.5|39714.5|39707.5|39684.5|39677.5|37
1731339000000|2024-11-11 15:30:00|39697|39690|39732|39725|39737|39730|39692|39685|55
1731339300000|2024-11-11 15:35:00|39729.5|39722.5|39799.5|39792.5|39799.5|39792.5|39729.5|39722.5|90
1731339600000|2024-11-11 15:40:00|39802|39795|39742|39735|39807|39800|39732|39725|63
1731339900000|2024-11-11 15:45:00|39744.5|39737.5|39757|39750|39757|39750|39737|39730|111
1731340200000|2024-11-11 15:50:00|39764.5|39757.5|39769.5|39762.5|39782|39775|39754.5|39747.5|49
1731340500000|2024-11-11 15:55:00|39772|39765|39797|39790|39807|39800|39772|39765|48
1731340800000|2024-11-11 16:00:00|39794.5|39787.5|39769.5|39762.5|39817|39810|39767|39760|28
1731341100000|2024-11-11 16:05:00|39767|39760|39767|39760|39779.5|39772.5|39729.5|39722.5|263
1731341400000|2024-11-11 16:10:00|39764.5|39757.5|39747|39740|39772|39765|39732|39725|17
1731341700000|2024-11-11 16:15:00|39744.5|39737.5|39707|39700|39744.5|39737.5|39692|39685|154
1731342000000|2024-11-11 16:20:00|39704.5|39697.5|39732|39725|39749.5|39742.5|39702|39695|212
1731342300000|2024-11-11 16:25:00|39734.5|39727.5|39704.5|39697.5|39734.5|39727.5|39694.5|39687.5|135
1731342600000|2024-11-11 16:30:00|39707|39700|39712|39705|39724.5|39717.5|39687|39680|145
1731342900000|2024-11-11 16:35:00|39714.5|39707.5|39742|39735|39747|39740|39704.5|39697.5|45
1731343200000|2024-11-11 16:40:00|39744.5|39737.5|39714.5|39707.5|39744.5|39737.5|39709.5|39702.5|89
1731343500000|2024-11-11 16:45:00|39717|39710|39704.5|39697.5|39732|39725|39699.5|39692.5|19
1731343800000|2024-11-11 16:50:00|39702|39695|39719.5|39712.5|39727|39720|39699.5|39692.5|25
1731344100000|2024-11-11 16:55:00|39722|39715|39734.5|39727.5|39742|39735|39719.5|39712.5|41
1731344400000|2024-11-11 17:00:00|39732|39725|39739.5|39732.5|39752|39745|39719.5|39712.5|17
1731344700000|2024-11-11 17:05:00|39737|39730|39747|39740|39752|39745|39729.5|39722.5|46
1731345000000|2024-11-11 17:10:00|39749.5|39742.5|39737|39730|39752|39745|39724.5|39717.5|19
1731345300000|2024-11-11 17:15:00|39734.5|39727.5|39712|39705|39742|39735|39707|39700|63
1731345600000|2024-11-11 17:20:00|39714.5|39707.5|39699.5|39692.5|39724.5|39717.5|39699.5|39692.5|14
1731345900000|2024-11-11 17:25:00|39702|39695|39689.5|39682.5|39707|39700|39684.5|39677.5|54
1731346200000|2024-11-11 17:30:00|39692|39685|39724.5|39717.5|39727|39720|39689.5|39682.5|32
1731346500000|2024-11-11 17:35:00|39722|39715|39722|39715|39732|39725|39714.5|39707.5|30
1731346800000|2024-11-11 17:40:00|39724.5|39717.5|39707|39700|39732|39725|39702|39695|55
1731347100000|2024-11-11 17:45:00|39709.5|39702.5|39704.5|39697.5|39714.5|39707.5|39697|39690|28
1731347400000|2024-11-11 17:50:00|39707|39700|39712|39705|39727|39720|39697|39690|33
1731347700000|2024-11-11 17:55:00|39709.5|39702.5|39674.5|39667.5|39714.5|39707.5|39672|39665|30
1731348000000|2024-11-11 18:00:00|39669.5|39662.5|39624.5|39617.5|39677|39670|39612|39605|194
1731348300000|2024-11-11 18:05:00|39622|39615|39629.5|39622.5|39632|39625|39602|39595|69
1731348600000|2024-11-11 18:10:00|39627|39620|39624.5|39617.5|39629.5|39622.5|39589.5|39582.5|69
1731348900000|2024-11-11 18:15:00|39627|39620|39599.5|39592.5|39632|39625|39597|39590|20
1731349200000|2024-11-11 18:20:00|39602|39595|39577|39570|39614.5|39607.5|39557|39550|86
1731349500000|2024-11-11 18:25:00|39574.5|39567.5|39599.5|39592.5|39607|39600|39569.5|39562.5|31
1731349800000|2024-11-11 18:30:00|39597|39590|39592|39585|39602|39595|39582|39575|103
1731350100000|2024-11-11 18:35:00|39589.5|39582.5|39627|39620|39632|39625|39587|39580|97
1731350400000|2024-11-11 18:40:00|39624.5|39617.5|39639.5|39632.5|39644.5|39637.5|39619.5|39612.5|25
1731350700000|2024-11-11 18:45:00|39642|39635|39659.5|39652.5|39669.5|39662.5|39639.5|39632.5|32
1731351000000|2024-11-11 18:50:00|39657|39650|39672|39665|39684.5|39677.5|39652|39645|36
1731351300000|2024-11-11 18:55:00|39674.5|39667.5|39674.5|39667.5|39682|39675|39659.5|39652.5|6
1731351600000|2024-11-11 19:00:00|39677|39670|39647|39640|39677|39670|39642|39635|15
1731351900000|2024-11-11 19:05:00|39644.5|39637.5|39649.5|39642.5|39657|39650|39642|39635|5
1731352200000|2024-11-11 19:10:00|39647|39640|39642|39635|39649.5|39642.5|39629.5|39622.5|17
1731352500000|2024-11-11 19:15:00|39644.5|39637.5|39649.5|39642.5|39657|39650|39637|39630|4
1731352800000|2024-11-11 19:20:00|39647|39640|39657|39650|39662|39655|39642|39635|32
1731353100000|2024-11-11 19:25:00|39659.5|39652.5|39659.5|39652.5|39672|39665|39657|39650|17
1731353400000|2024-11-11 19:30:00|39662|39655|39672|39665|39672|39665|39652|39645|21
1731353700000|2024-11-11 19:35:00|39667|39660|39672|39665|39677|39670|39659.5|39652.5|14
1731354000000|2024-11-11 19:40:00|39674.5|39667.5|39664.5|39657.5|39679.5|39672.5|39662|39655|12
1731354300000|2024-11-11 19:45:00|39667|39660|39664.5|39657.5|39667|39660|39642|39635|18
1731354600000|2024-11-11 19:50:00|39667|39660|39677|39670|39677|39670|39657|39650|11
1731354900000|2024-11-11 19:55:00|39679.5|39672.5|39687|39680|39687|39680|39667|39660|78
1731355200000|2024-11-11 20:00:00|39682|39675|39677|39670|39684.5|39677.5|39659.5|39652.5|17
1731355500000|2024-11-11 20:05:00|39679.5|39672.5|39699.5|39692.5|39702|39695|39679.5|39672.5|48
1731355800000|2024-11-11 20:10:00|39702|39695|39704.5|39697.5|39714.5|39707.5|39697|39690|62
1731356100000|2024-11-11 20:15:00|39702|39695|39697|39690|39704.5|39697.5|39689.5|39682.5|18
1731356400000|2024-11-11 20:20:00|39694.5|39687.5|39709.5|39702.5|39712|39705|39689.5|39682.5|36
1731356700000|2024-11-11 20:25:00|39707|39700|39694.5|39687.5|39707|39700|39684.5|39677.5|21
1731357000000|2024-11-11 20:30:00|39692|39685|39689.5|39682.5|39692|39685|39662|39655|43
1731357300000|2024-11-11 20:35:00|39687|39680|39677|39670|39692|39685|39664.5|39657.5|59
1731357600000|2024-11-11 20:40:00|39674.5|39667.5|39652|39645|39682|39675|39649.5|39642.5|23
1731357900000|2024-11-11 20:45:00|39647|39640|39657|39650|39662|39655|39637|39630|72
1731358200000|2024-11-11 20:50:00|39652|39645|39619.5|39612.5|39659.5|39652.5|39617|39610|139
1731358500000|2024-11-11 20:55:00|39617|39610|39639.5|39632.5|39642|39635|39607|39600|289
1731358800000|2024-11-11 21:00:00|39642|39635|39627|39620|39642|39635|39607|39600|67
1731359100000|2024-11-11 21:05:00|39629.5|39622.5|39652|39645|39654.5|39647.5|39624.5|39617.5|28
1731359400000|2024-11-11 21:10:00|39657|39650|39649.5|39642.5|39664.5|39657.5|39644.5|39637.5|38
1731359700000|2024-11-11 21:15:00|39647|39640|39664.5|39657.5|39664.5|39657.5|39644.5|39637.5|7
1731360000000|2024-11-11 21:20:00|39667|39660|39672|39665|39674.5|39667.5|39667|39660|3
1731360300000|2024-11-11 21:25:00|39669.5|39662.5|39667|39660|39672|39665|39664.5|39657.5|5
1731360600000|2024-11-11 21:30:00|39664.5|39657.5|39667|39660|39667|39660|39664.5|39657.5|0
1731360900000|2024-11-11 21:35:00|39662|39655|39662|39655|39667|39660|39662|39655|15
1731361200000|2024-11-11 21:40:00|39667|39660|39672|39665|39674.5|39667.5|39667|39660|5
1731361500000|2024-11-11 21:45:00|39677|39670|39674.5|39667.5|39677|39670|39672|39665|6
1731361800000|2024-11-11 21:50:00|39677|39670|39682|39675|39687|39680|39677|39670|5
1731362100000|2024-11-11 21:55:00|39679.5|39672.5|39635.5|39605.5|39682|39675|39627|39605.5|31
1731362400000|2024-11-11 22:00:00|39636|39606|39635|39605|39636|39606|39633.2|39603.2|0
1731362700000|2024-11-11 22:05:00|39635.2|39605.2|39636.1|39606.1|39636.1|39606.1|39635.2|39605.2|0
1731363000000|2024-11-11 22:10:00|39635.9|39605.9|39635.6|39605.6|39636.4|39606.4|39634.4|39604.4|0
1731363300000|2024-11-11 22:15:00|39635.7|39605.7|39634.2|39604.2|39636.2|39606.2|39632.2|39602.2|0
1731363600000|2024-11-11 22:20:00|39634.4|39604.4|39635.6|39605.6|39635.6|39605.6|39634.1|39604.1|0
1731363900000|2024-11-11 22:25:00|39636.2|39606.2|39635.1|39605.1|39636.2|39606.2|39632|39602|0
1731364200000|2024-11-11 22:30:00|39634.2|39604.2|39633|39603|39634.6|39604.6|39632.7|39602.7|0
1731364500000|2024-11-11 22:35:00|39632.7|39602.7|39633.2|39603.2|39633.2|39603.2|39632.7|39602.7|0
1731364800000|2024-11-11 22:40:00|39632.7|39602.7|39632.5|39602.5|39632.9|39602.9|39632.5|39602.5|0
1731365100000|2024-11-11 22:45:00|39632.3|39602.3|39633.4|39603.4|39633.5|39603.5|39632|39602|0
1731365400000|2024-11-11 22:50:00|39633.5|39603.5|39633.5|39603.5|39634.4|39604.4|39632.9|39602.9|0
1731365700000|2024-11-11 22:55:00|39634.1|39604.1|39636.7|39606.7|39639.6|39609.6|39632.9|39602.9|0
1731366000000|2024-11-11 23:00:00|39642.7|39612.7|39611.2|39596.2|39643.7|39628.7|39611.2|39596.2|22
1731366300000|2024-11-11 23:05:00|39613.7|39598.7|39616.2|39601.2|39618.7|39603.7|39613.7|39598.7|1
1731366600000|2024-11-11 23:10:00|39613.7|39598.7|39608.7|39593.7|39618.7|39603.7|39608.7|39593.7|11
1731366900000|2024-11-11 23:15:00|39611.2|39596.2|39593.7|39578.7|39611.2|39596.2|39591.2|39576.2|8
1731367200000|2024-11-11 23:20:00|39588.7|39573.7|39608.7|39593.7|39608.7|39593.7|39586.2|39571.2|30
1731367500000|2024-11-11 23:25:00|39606.2|39591.2|39598.7|39583.7|39608.7|39593.7|39596.2|39581.2|2
1731367800000|2024-11-11 23:30:00|39601.2|39586.2|39592.2|39585.2|39619.7|39612.7|39589.7|39581.2|4923
1731368100000|2024-11-11 23:35:00|39594.7|39587.7|39569.7|39562.7|39602.2|39595.2|39557.2|39550.2|30
1731368400000|2024-11-11 23:40:00|39562.2|39555.2|39604.7|39597.7|39604.7|39597.7|39559.7|39552.7|75
1731368700000|2024-11-11 23:45:00|39602.2|39595.2|39604.7|39597.7|39657.2|39650.2|39584.7|39577.7|157
1731369000000|2024-11-11 23:50:00|39607.2|39600.2|39682.2|39675.2|39687.2|39680.2|39604.7|39597.7|78
1731369300000|2024-11-11 23:55:00|39679.7|39672.7|39709.7|39702.7|39729.7|39722.7|39664.7|39657.7|121
1731369600000|2024-11-12 00:00:00|39704.7|39697.7|39804.7|39797.7|39817.2|39810.2|39684.7|39677.7|531
1731369900000|2024-11-12 00:05:00|39802.2|39795.2|39667.2|39660.2|39809.7|39802.7|39647.2|39640.2|405
1731370200000|2024-11-12 00:10:00|39664.7|39657.7|39689.7|39682.7|39694.7|39687.7|39567.2|39560.2|304
1731370500000|2024-11-12 00:15:00|39687.2|39680.2|39719.7|39712.7|39729.7|39722.7|39672.2|39665.2|136
1731370800000|2024-11-12 00:20:00|39717.2|39710.2|39697.2|39690.2|39734.7|39727.7|39679.7|39672.7|128
1731371100000|2024-11-12 00:25:00|39694.7|39687.7|39769.7|39762.7|39777.2|39770.2|39682.2|39675.2|171
1731371400000|2024-11-12 00:30:00|39772.2|39765.2|39787.2|39780.2|39799.7|39792.7|39742.2|39735.2|188
1731371700000|2024-11-12 00:35:00|39784.7|39777.7|39789.7|39782.7|39799.7|39792.7|39747.2|39740.2|111
1731372000000|2024-11-12 00:40:00|39792.2|39785.2|39759.7|39752.7|39804.7|39797.7|39739.7|39732.7|108
1731372300000|2024-11-12 00:45:00|39757.2|39750.2|39759.7|39752.7|39774.7|39767.7|39737.2|39730.2|95
1731372600000|2024-11-12 00:50:00|39757.2|39750.2|39742.2|39735.2|39759.7|39752.7|39719.7|39712.7|65
1731372900000|2024-11-12 00:55:00|39744.7|39737.7|39734.7|39727.7|39789.7|39782.7|39729.7|39722.7|79
1731373200000|2024-11-12 01:00:00|39737.2|39730.2|39719.7|39712.7|39739.7|39732.7|39707.2|39700.2|119
1731373500000|2024-11-12 01:05:00|39717.2|39710.2|39719.7|39712.7|39759.7|39752.7|39714.7|39707.7|108
1731373800000|2024-11-12 01:10:00|39722.2|39715.2|39734.7|39727.7|39764.7|39757.7|39719.7|39712.7|110
1731374100000|2024-11-12 01:15:00|39732.2|39725.2|39697.2|39690.2|39732.2|39725.2|39672.2|39665.2|125
1731374400000|2024-11-12 01:20:00|39699.7|39692.7|39697.2|39690.2|39719.7|39712.7|39692.2|39685.2|77
1731374700000|2024-11-12 01:25:00|39694.7|39687.7|39727.2|39720.2|39732.2|39725.2|39692.2|39685.2|43
1731375000000|2024-11-12 01:30:00|39722.2|39715.2|39782.2|39775.2|39792.2|39785.2|39722.2|39715.2|166
1731375300000|2024-11-12 01:35:00|39784.7|39777.7|39789.7|39782.7|39797.2|39790.2|39759.7|39752.7|174
1731375600000|2024-11-12 01:40:00|39787.2|39780.2|39814.7|39807.7|39832.2|39825.2|39774.7|39767.7|286
1731375900000|2024-11-12 01:45:00|39819.7|39812.7|39807.2|39800.2|39874.7|39867.7|39807.2|39800.2|320
1731376200000|2024-11-12 01:50:00|39809.7|39802.7|39779.7|39772.7|39819.7|39812.7|39774.7|39767.7|154
1731376500000|2024-11-12 01:55:00|39777.2|39770.2|39799.7|39792.7|39804.7|39797.7|39772.2|39765.2|67
1731376800000|2024-11-12 02:00:00|39792.2|39785.2|39799.7|39792.7|39814.7|39807.7|39777.2|39770.2|111
1731377100000|2024-11-12 02:05:00|39802.2|39795.2|39819.7|39812.7|39844.7|39837.7|39797.2|39790.2|63
1731377400000|2024-11-12 02:10:00|39817.2|39810.2|39814.7|39807.7|39842.2|39835.2|39802.2|39795.2|53
1731377700000|2024-11-12 02:15:00|39812.2|39805.2|39792.2|39785.2|39814.7|39807.7|39777.2|39770.2|70
1731378000000|2024-11-12 02:20:00|39789.7|39782.7|39769.7|39762.7|39789.7|39782.7|39762.2|39755.2|63
1731378300000|2024-11-12 02:25:00|39767.2|39760.2|39757.2|39750.2|39779.7|39772.7|39747.2|39740.2|64
1731378600000|2024-11-12 02:30:00|39759.7|39752.7|39684.7|39677.7|39764.7|39757.7|39659.7|39652.7|202
1731378900000|2024-11-12 02:35:00|39682.2|39675.2|39592.2|39585.2|39684.7|39677.7|39582.2|39575.2|307
1731379200000|2024-11-12 02:40:00|39594.7|39587.7|39597.2|39590.2|39609.7|39602.7|39534.7|39527.7|398
1731379500000|2024-11-12 02:45:00|39599.7|39592.7|39359.7|39352.7|39599.7|39592.7|39342.2|39335.2|608
1731379800000|2024-11-12 02:50:00|39362.2|39355.2|39444.7|39437.7|39454.7|39447.7|39329.7|39322.7|459
1731380100000|2024-11-12 02:55:00|39447.2|39440.2|39479.7|39472.7|39484.7|39477.7|39432.2|39425.2|182
1731380400000|2024-11-12 03:00:00|39477.2|39470.2|39459.7|39452.7|39482.2|39475.2|39424.7|39417.7|120
1731380700000|2024-11-12 03:05:00|39457.2|39450.2|39477.2|39470.2|39484.7|39477.7|39454.7|39447.7|74
1731381000000|2024-11-12 03:10:00|39474.7|39467.7|39442.2|39435.2|39484.7|39477.7|39437.2|39430.2|72
1731381300000|2024-11-12 03:15:00|39439.7|39432.7|39447.2|39440.2|39472.2|39465.2|39439.7|39432.7|93
1731381600000|2024-11-12 03:20:00|39444.7|39437.7|39477.2|39470.2|39484.7|39477.7|39437.2|39430.2|73
1731381900000|2024-11-12 03:25:00|39474.7|39467.7|39512.2|39505.2|39527.2|39520.2|39457.2|39450.2|111
1731382200000|2024-11-12 03:30:00|39509.7|39502.7|39552.2|39545.2|39569.7|39562.7|39509.7|39502.7|232
1731382500000|2024-11-12 03:35:00|39549.7|39542.7|39564.7|39557.7|39577.2|39570.2|39529.7|39522.7|124
1731382800000|2024-11-12 03:40:00|39562.2|39555.2|39579.7|39572.7|39597.2|39590.2|39562.2|39555.2|72
1731383100000|2024-11-12 03:45:00|39582.2|39575.2|39509.7|39502.7|39582.2|39575.2|39507.2|39500.2|64
1731383400000|2024-11-12 03:50:00|39507.2|39500.2|39452.2|39445.2|39514.7|39507.7|39444.7|39437.7|124
1731383700000|2024-11-12 03:55:00|39449.7|39442.7|39382.2|39375.2|39464.7|39457.7|39379.7|39372.7|124
1731384000000|2024-11-12 04:00:00|39384.7|39377.7|39429.7|39422.7|39447.2|39440.2|39364.7|39357.7|178
1731384300000|2024-11-12 04:05:00|39427.2|39420.2|39324.7|39317.7|39434.7|39427.7|39317.2|39310.2|284
1731384600000|2024-11-12 04:10:00|39322.2|39315.2|39212.2|39205.2|39327.2|39320.2|39169.7|39162.7|452
1731384900000|2024-11-12 04:15:00|39214.7|39207.7|39237.2|39230.2|39264.7|39257.7|39199.7|39192.7|168
1731385200000|2024-11-12 04:20:00|39234.7|39227.7|39264.7|39257.7|39289.7|39282.7|39229.7|39222.7|135
1731385500000|2024-11-12 04:25:00|39262.2|39255.2|39254.7|39247.7|39277.2|39270.2|39224.7|39217.7|98
1731385800000|2024-11-12 04:30:00|39257.2|39250.2|39234.7|39227.7|39289.7|39282.7|39229.7|39222.7|165
1731386100000|2024-11-12 04:35:00|39232.2|39225.2|39202.2|39195.2|39257.2|39250.2|39187.2|39180.2|207
1731386400000|2024-11-12 04:40:00|39199.7|39192.7|39204.7|39197.7|39229.7|39222.7|39177.2|39170.2|114
1731386700000|2024-11-12 04:45:00|39182.2|39175.2|39212.2|39205.2|39222.2|39215.2|39169.7|39162.7|157
1731387000000|2024-11-12 04:50:00|39207.2|39200.2|39202.2|39195.2|39249.7|39242.7|39189.7|39182.7|131
1731387300000|2024-11-12 04:55:00|39204.7|39197.7|39217.2|39210.2|39232.2|39225.2|39182.2|39175.2|81
1731387600000|2024-11-12 05:00:00|39219.7|39212.7|39184.7|39177.7|39232.2|39225.2|39184.7|39177.7|113
1731387900000|2024-11-12 05:05:00|39182.2|39175.2|39179.7|39172.7|39187.2|39180.2|39134.7|39127.7|139
1731388200000|2024-11-12 05:10:00|39182.2|39175.2|39184.7|39177.7|39189.7|39182.7|39149.7|39142.7|61
1731388500000|2024-11-12 05:15:00|39182.2|39175.2|39179.7|39172.7|39192.2|39185.2|39149.7|39142.7|88
1731388800000|2024-11-12 05:20:00|39177.2|39170.2|39197.2|39190.2|39202.2|39195.2|39167.2|39160.2|109
1731389100000|2024-11-12 05:25:00|39199.7|39192.7|39164.7|39157.7|39212.2|39205.2|39159.7|39152.7|157
1731389400000|2024-11-12 05:30:00|39167.2|39160.2|39157.2|39150.2|39192.2|39185.2|39147.2|39140.2|132
1731389700000|2024-11-12 05:35:00|39159.7|39152.7|39169.7|39162.7|39174.7|39167.7|39142.2|39135.2|97
1731390000000|2024-11-12 05:40:00|39172.2|39165.2|39202.2|39195.2|39219.7|39212.7|39172.2|39165.2|100
1731390300000|2024-11-12 05:45:00|39199.7|39192.7|39232.2|39225.2|39249.7|39242.7|39187.2|39180.2|180
1731390600000|2024-11-12 05:50:00|39234.7|39227.7|39262.2|39255.2|39269.7|39262.7|39227.2|39220.2|133
1731390900000|2024-11-12 05:55:00|39264.7|39257.7|39279.7|39272.7|39312.2|39305.2|39262.2|39255.2|635
1731391200000|2024-11-12 06:00:00|39282.2|39275.2|39339.7|39332.7|39359.7|39352.7|39277.2|39270.2|1078
1731391500000|2024-11-12 06:05:00|39337.2|39330.2|39424.7|39417.7|39432.2|39425.2|39337.2|39330.2|881
1731391800000|2024-11-12 06:10:00|39422.2|39415.2|39359.7|39352.7|39424.7|39417.7|39357.2|39350.2|176
1731392100000|2024-11-12 06:15:00|39352.2|39345.2|39324.7|39317.7|39354.7|39347.7|39312.2|39305.2|140
1731392400000|2024-11-12 06:20:00|39327.2|39320.2|39369.7|39362.7|39369.7|39362.7|39327.2|39320.2|126
1731392700000|2024-11-12 06:25:00|39372.2|39365.2|39354.7|39347.7|39372.2|39365.2|39324.7|39317.7|268
1731393000000|2024-11-12 06:30:00|39349.7|39342.7|39402.2|39395.2|39427.2|39420.2|39349.7|39342.7|375
1731393300000|2024-11-12 06:35:00|39399.7|39392.7|39384.7|39377.7|39412.2|39405.2|39382.2|39375.2|212
1731393600000|2024-11-12 06:40:00|39387.2|39380.2|39397.2|39390.2|39402.2|39395.2|39369.7|39362.7|142
1731393900000|2024-11-12 06:45:00|39394.7|39387.7|39409.7|39402.7|39414.7|39407.7|39389.7|39382.7|72
1731394200000|2024-11-12 06:50:00|39412.2|39405.2|39404.7|39397.7|39414.7|39407.7|39402.2|39395.2|63
1731394500000|2024-11-12 06:55:00|39402.2|39395.2|39417.2|39410.2|39417.2|39410.2|39397.2|39390.2|61
1731394800000|2024-11-12 07:00:00|39412.2|39405.2|39549.7|39542.7|39577.2|39570.2|39402.2|39395.2|702
1731395100000|2024-11-12 07:05:00|39547.2|39540.2|39542.2|39535.2|39557.2|39550.2|39534.7|39527.7|70
1731395400000|2024-11-12 07:10:00|39539.7|39532.7|39562.2|39555.2|39574.7|39567.7|39539.7|39532.7|67
1731395700000|2024-11-12 07:15:00|39559.7|39552.7|39549.7|39542.7|39567.2|39560.2|39549.7|39542.7|22
1731396000000|2024-11-12 07:20:00|39547.2|39540.2|39527.2|39520.2|39547.2|39540.2|39527.2|39520.2|32
1731396300000|2024-11-12 07:25:00|39524.7|39517.7|39472.2|39465.2|39529.7|39522.7|39457.2|39450.2|110
1731396600000|2024-11-12 07:30:00|39477.2|39470.2|39487.2|39480.2|39512.2|39505.2|39474.7|39467.7|45
1731396900000|2024-11-12 07:35:00|39489.7|39482.7|39457.2|39450.2|39492.2|39485.2|39457.2|39450.2|22
1731397200000|2024-11-12 07:40:00|39459.7|39452.7|39477.2|39470.2|39484.7|39477.7|39447.2|39440.2|15
1731397500000|2024-11-12 07:45:00|39487.2|39480.2|39479.7|39472.7|39487.2|39480.2|39459.7|39452.7|25
1731397800000|2024-11-12 07:50:00|39482.2|39475.2|39499.7|39492.7|39504.7|39497.7|39472.2|39465.2|60
1731398100000|2024-11-12 07:55:00|39497.2|39490.2|39499.7|39492.7|39507.2|39500.2|39482.2|39475.2|60
1731398400000|2024-11-12 08:00:00|39494.7|39487.7|39444.7|39437.7|39529.7|39522.7|39429.7|39422.7|268
1731398700000|2024-11-12 08:05:00|39442.2|39435.2|39462.2|39455.2|39492.2|39485.2|39434.7|39427.7|235
1731399000000|2024-11-12 08:10:00|39464.7|39457.7|39439.7|39432.7|39469.7|39462.7|39437.2|39430.2|223
1731399300000|2024-11-12 08:15:00|39437.2|39430.2|39464.7|39457.7|39484.7|39477.7|39437.2|39430.2|97
1731399600000|2024-11-12 08:20:00|39462.2|39455.2|39484.7|39477.7|39507.2|39500.2|39447.2|39440.2|84
1731399900000|2024-11-12 08:25:00|39482.2|39475.2|39417.2|39410.2|39489.7|39482.7|39409.7|39402.7|289
1731400200000|2024-11-12 08:30:00|39422.2|39415.2|39412.2|39405.2|39432.2|39425.2|39384.7|39377.7|84
1731400500000|2024-11-12 08:35:00|39409.7|39402.7|39442.2|39435.2|39442.2|39435.2|39404.7|39397.7|56
1731400800000|2024-11-12 08:40:00|39439.7|39432.7|39434.7|39427.7|39464.7|39457.7|39434.7|39427.7|16
1731401100000|2024-11-12 08:45:00|39437.2|39430.2|39447.2|39440.2|39449.7|39442.7|39409.7|39402.7|20
1731401400000|2024-11-12 08:50:00|39444.7|39437.7|39487.2|39480.2|39497.2|39490.2|39439.7|39432.7|131
1731401700000|2024-11-12 08:55:00|39484.7|39477.7|39489.7|39482.7|39499.7|39492.7|39467.2|39460.2|74
1731402000000|2024-11-12 09:00:00|39484.7|39477.7|39492.2|39485.2|39504.7|39497.7|39462.2|39455.2|20
1731402300000|2024-11-12 09:05:00|39494.7|39487.7|39452.2|39445.2|39494.7|39487.7|39449.7|39442.7|18
1731402600000|2024-11-12 09:10:00|39457.2|39450.2|39462.2|39455.2|39467.2|39460.2|39434.7|39427.7|15
1731402900000|2024-11-12 09:15:00|39459.7|39452.7|39452.2|39445.2|39467.2|39460.2|39444.7|39437.7|9
1731403200000|2024-11-12 09:20:00|39449.7|39442.7|39464.7|39457.7|39472.2|39465.2|39442.2|39435.2|59
1731403500000|2024-11-12 09:25:00|39467.2|39460.2|39467.2|39460.2|39484.7|39477.7|39467.2|39460.2|23
1731403800000|2024-11-12 09:30:00|39464.7|39457.7|39492.2|39485.2|39504.7|39497.7|39452.2|39445.2|30
1731404100000|2024-11-12 09:35:00|39489.7|39482.7|39494.7|39487.7|39499.7|39492.7|39477.2|39470.2|14
1731404400000|2024-11-12 09:40:00|39497.2|39490.2|39494.7|39487.7|39522.2|39515.2|39487.2|39480.2|21
1731404700000|2024-11-12 09:45:00|39497.2|39490.2|39444.7|39437.7|39499.7|39492.7|39434.7|39427.7|25
1731405000000|2024-11-12 09:50:00|39449.7|39442.7|39464.7|39457.7|39474.7|39467.7|39432.2|39425.2|42
1731405300000|2024-11-12 09:55:00|39462.2|39455.2|39442.2|39435.2|39469.7|39462.7|39442.2|39435.2|10
1731405600000|2024-11-12 10:00:00|39439.7|39432.7|39427.2|39420.2|39457.2|39450.2|39424.7|39417.7|10
1731405900000|2024-11-12 10:05:00|39429.7|39422.7|39419.7|39412.7|39437.2|39430.2|39404.7|39397.7|27
1731406200000|2024-11-12 10:10:00|39422.2|39415.2|39399.7|39392.7|39424.7|39417.7|39394.7|39387.7|76
1731406500000|2024-11-12 10:15:00|39402.2|39395.2|39394.7|39387.7|39407.2|39400.2|39382.2|39375.2|24
1731406800000|2024-11-12 10:20:00|39392.2|39385.2|39354.7|39347.7|39399.7|39392.7|39342.2|39335.2|116
1731407100000|2024-11-12 10:25:00|39357.2|39350.2|39352.2|39345.2|39357.2|39350.2|39309.7|39302.7|47
1731407400000|2024-11-12 10:30:00|39349.7|39342.7|39342.2|39335.2|39367.2|39360.2|39339.7|39332.7|55
1731407700000|2024-11-12 10:35:00|39339.7|39332.7|39369.7|39362.7|39379.7|39372.7|39339.7|39332.7|36
1731408000000|2024-11-12 10:40:00|39367.2|39360.2|39379.7|39372.7|39384.7|39377.7|39362.2|39355.2|24
1731408300000|2024-11-12 10:45:00|39377.2|39370.2|39372.2|39365.2|39382.2|39375.2|39357.2|39350.2|46
1731408600000|2024-11-12 10:50:00|39374.7|39367.7|39377.2|39370.2|39399.7|39392.7|39359.7|39352.7|28
1731408900000|2024-11-12 10:55:00|39374.7|39367.7|39364.7|39357.7|39377.2|39370.2|39359.7|39352.7|33
1731409200000|2024-11-12 11:00:00|39367.2|39360.2|39392.2|39385.2|39399.7|39392.7|39359.7|39352.7|25
1731409500000|2024-11-12 11:05:00|39394.7|39387.7|39389.7|39382.7|39394.7|39387.7|39374.7|39367.7|62
1731409800000|2024-11-12 11:10:00|39387.2|39380.2|39407.2|39400.2|39407.2|39400.2|39387.2|39380.2|20
1731410100000|2024-11-12 11:15:00|39404.7|39397.7|39387.2|39380.2|39412.2|39405.2|39377.2|39370.2|51
1731410400000|2024-11-12 11:20:00|39389.7|39382.7|39414.7|39407.7|39417.2|39410.2|39384.7|39377.7|11
1731410700000|2024-11-12 11:25:00|39407.2|39400.2|39404.7|39397.7|39407.2|39400.2|39387.2|39380.2|86
1731411000000|2024-11-12 11:30:00|39402.2|39395.2|39397.2|39390.2|39407.2|39400.2|39387.2|39380.2|12
1731411300000|2024-11-12 11:35:00|39399.7|39392.7|39402.2|39395.2|39407.2|39400.2|39392.2|39385.2|3
1731411600000|2024-11-12 11:40:00|39404.7|39397.7|39384.7|39377.7|39407.2|39400.2|39379.7|39372.7|38
1731411900000|2024-11-12 11:45:00|39382.2|39375.2|39372.2|39365.2|39399.7|39392.7|39362.2|39355.2|8
1731412200000|2024-11-12 11:50:00|39369.7|39362.7|39374.7|39367.7|39387.2|39380.2|39367.2|39360.2|4
1731412500000|2024-11-12 11:55:00|39377.2|39370.2|39407.2|39400.2|39414.7|39407.7|39372.2|39365.2|170
1731412800000|2024-11-12 12:00:00|39402.2|39395.2|39412.2|39405.2|39424.7|39417.7|39384.7|39377.7|72
1731413100000|2024-11-12 12:05:00|39414.7|39407.7|39432.2|39425.2|39434.7|39427.7|39409.7|39402.7|50
1731413400000|2024-11-12 12:10:00|39429.7|39422.7|39427.2|39420.2|39452.2|39445.2|39419.7|39412.7|30
1731413700000|2024-11-12 12:15:00|39424.7|39417.7|39399.7|39392.7|39432.2|39425.2|39392.2|39385.2|9
1731414000000|2024-11-12 12:20:00|39397.2|39390.2|39382.2|39375.2|39402.2|39395.2|39359.7|39352.7|77
1731414300000|2024-11-12 12:25:00|39384.7|39377.7|39369.7|39362.7|39389.7|39382.7|39364.7|39357.7|27
1731414600000|2024-11-12 12:30:00|39372.2|39365.2|39344.7|39337.7|39377.2|39370.2|39342.2|39335.2|41
1731414900000|2024-11-12 12:35:00|39347.2|39340.2|39364.7|39357.7|39372.2|39365.2|39344.7|39337.7|57
1731415200000|2024-11-12 12:40:00|39367.2|39360.2|39362.2|39355.2|39372.2|39365.2|39339.7|39332.7|42
1731415500000|2024-11-12 12:45:00|39359.7|39352.7|39382.2|39375.2|39389.7|39382.7|39357.2|39350.2|17
1731415800000|2024-11-12 12:50:00|39384.7|39377.7|39357.2|39350.2|39387.2|39380.2|39354.7|39347.7|32
1731416100000|2024-11-12 12:55:00|39359.7|39352.7|39362.2|39355.2|39374.7|39367.7|39344.7|39337.7|9
1731416400000|2024-11-12 13:00:00|39364.7|39357.7|39359.7|39352.7|39369.7|39362.7|39337.2|39330.2|42
1731416700000|2024-11-12 13:05:00|39362.2|39355.2|39382.2|39375.2|39387.2|39380.2|39359.7|39352.7|18
1731417000000|2024-11-12 13:10:00|39379.7|39372.7|39389.7|39382.7|39392.2|39385.2|39362.2|39355.2|13
1731417300000|2024-11-12 13:15:00|39387.2|39380.2|39387.2|39380.2|39394.7|39387.7|39374.7|39367.7|10
1731417600000|2024-11-12 13:20:00|39389.7|39382.7|39402.2|39395.2|39427.2|39420.2|39384.7|39377.7|37
1731417900000|2024-11-12 13:25:00|39407.2|39400.2|39402.2|39395.2|39417.2|39410.2|39399.7|39392.7|24
1731418200000|2024-11-12 13:30:00|39404.7|39397.7|39442.2|39435.2|39442.2|39435.2|39397.2|39390.2|10
1731418500000|2024-11-12 13:35:00|39437.2|39430.2|39457.2|39450.2|39464.7|39457.7|39437.2|39430.2|37
1731418800000|2024-11-12 13:40:00|39454.7|39447.7|39442.2|39435.2|39459.7|39452.7|39427.2|39420.2|85
1731419100000|2024-11-12 13:45:00|39444.7|39437.7|39472.2|39465.2|39477.2|39470.2|39442.2|39435.2|79
1731419400000|2024-11-12 13:50:00|39474.7|39467.7|39477.2|39470.2|39484.7|39477.7|39464.7|39457.7|11
1731419700000|2024-11-12 13:55:00|39479.7|39472.7|39502.2|39495.2|39502.2|39495.2|39477.2|39470.2|36
1731420000000|2024-11-12 14:00:00|39504.7|39497.7|39494.7|39487.7|39514.7|39507.7|39489.7|39482.7|57
1731420300000|2024-11-12 14:05:00|39497.2|39490.2|39507.2|39500.2|39512.2|39505.2|39492.2|39485.2|4
1731420600000|2024-11-12 14:10:00|39504.7|39497.7|39487.2|39480.2|39507.2|39500.2|39472.2|39465.2|13
1731420900000|2024-11-12 14:15:00|39489.7|39482.7|39467.2|39460.2|39497.2|39490.2|39464.7|39457.7|43
1731421200000|2024-11-12 14:20:00|39469.7|39462.7|39482.2|39475.2|39502.2|39495.2|39467.2|39460.2|46
1731421500000|2024-11-12 14:25:00|39479.7|39472.7|39507.2|39500.2|39507.2|39500.2|39474.7|39467.7|23
1731421800000|2024-11-12 14:30:00|39509.7|39502.7|39482.2|39475.2|39517.2|39510.2|39469.7|39462.7|146
1731422100000|2024-11-12 14:35:00|39479.7|39472.7|39504.7|39497.7|39532.2|39525.2|39474.7|39467.7|126
1731422400000|2024-11-12 14:40:00|39507.2|39500.2|39472.2|39465.2|39509.7|39502.7|39464.7|39457.7|70
1731422700000|2024-11-12 14:45:00|39469.7|39462.7|39477.2|39470.2|39479.7|39472.7|39432.2|39425.2|71
1731423000000|2024-11-12 14:50:00|39479.7|39472.7|39484.7|39477.7|39504.7|39497.7|39467.2|39460.2|55
1731423300000|2024-11-12 14:55:00|39482.2|39475.2|39479.7|39472.7|39504.7|39497.7|39454.7|39447.7|86
1731423600000|2024-11-12 15:00:00|39482.2|39475.2|39364.7|39357.7|39487.2|39480.2|39364.7|39357.7|86
1731423900000|2024-11-12 15:05:00|39367.2|39360.2|39392.2|39385.2|39402.2|39395.2|39354.7|39347.7|77
1731424200000|2024-11-12 15:10:00|39389.7|39382.7|39389.7|39382.7|39422.2|39415.2|39367.2|39360.2|90
1731424500000|2024-11-12 15:15:00|39392.2|39385.2|39337.2|39330.2|39397.2|39390.2|39332.2|39325.2|44
1731424800000|2024-11-12 15:20:00|39339.7|39332.7|39329.7|39322.7|39357.2|39350.2|39317.2|39310.2|67
1731425100000|2024-11-12 15:25:00|39327.2|39320.2|39297.2|39290.2|39349.7|39342.7|39294.7|39287.7|52
1731425400000|2024-11-12 15:30:00|39299.7|39292.7|39322.2|39315.2|39322.2|39315.2|39277.2|39270.2|62
1731425700000|2024-11-12 15:35:00|39317.2|39310.2|39322.2|39315.2|39367.2|39360.2|39304.7|39297.7|42
1731426000000|2024-11-12 15:40:00|39319.7|39312.7|39292.2|39285.2|39342.2|39335.2|39289.7|39282.7|49
1731426300000|2024-11-12 15:45:00|39297.2|39290.2|39329.7|39322.7|39337.2|39330.2|39289.7|39282.7|54
1731426600000|2024-11-12 15:50:00|39332.2|39325.2|39317.2|39310.2|39354.7|39347.7|39317.2|39310.2|64
1731426900000|2024-11-12 15:55:00|39319.7|39312.7|39287.2|39280.2|39337.2|39330.2|39282.2|39275.2|64
1731427200000|2024-11-12 16:00:00|39289.7|39282.7|39257.2|39250.2|39294.7|39287.7|39247.2|39240.2|89
1731427500000|2024-11-12 16:05:00|39254.7|39247.7|39222.2|39215.2|39262.2|39255.2|39222.2|39215.2|110
1731427800000|2024-11-12 16:10:00|39224.7|39217.7|39177.2|39170.2|39229.7|39222.7|39167.2|39160.2|127
1731428100000|2024-11-12 16:15:00|39174.7|39167.7|39247.2|39240.2|39249.7|39242.7|39174.7|39167.7|124
1731428400000|2024-11-12 16:20:00|39249.7|39242.7|39197.2|39190.2|39252.2|39245.2|39192.2|39185.2|156
1731428700000|2024-11-12 16:25:00|39202.2|39195.2|39194.7|39187.7|39234.7|39227.7|39192.2|39185.2|242
1731429000000|2024-11-12 16:30:00|39192.2|39185.2|39137.2|39130.2|39194.7|39187.7|39122.2|39115.2|529
1731429300000|2024-11-12 16:35:00|39139.7|39132.7|39089.7|39082.7|39162.2|39155.2|39084.7|39077.7|423
1731429600000|2024-11-12 16:40:00|39092.2|39085.2|39082.2|39075.2|39112.2|39105.2|39077.2|39070.2|134
1731429900000|2024-11-12 16:45:00|39084.7|39077.7|39052.2|39045.2|39097.2|39090.2|39049.7|39042.7|242
1731430200000|2024-11-12 16:50:00|39047.2|39040.2|39132.2|39125.2|39144.7|39137.7|39047.2|39040.2|183
1731430500000|2024-11-12 16:55:00|39129.7|39122.7|39054.7|39047.7|39137.2|39130.2|39054.7|39047.7|97
1731430800000|2024-11-12 17:00:00|39057.2|39050.2|39122.2|39115.2|39124.7|39117.7|39047.2|39040.2|62
1731431100000|2024-11-12 17:05:00|39119.7|39112.7|39117.2|39110.2|39142.2|39135.2|39102.2|39095.2|215
1731431400000|2024-11-12 17:10:00|39122.2|39115.2|39077.2|39070.2|39127.2|39120.2|39064.7|39057.7|283
1731431700000|2024-11-12 17:15:00|39082.2|39075.2|39104.7|39097.7|39107.2|39100.2|39062.2|39055.2|137
1731432000000|2024-11-12 17:20:00|39107.2|39100.2|39082.2|39075.2|39109.7|39102.7|39067.2|39060.2|62
1731432300000|2024-11-12 17:25:00|39084.7|39077.7|39107.2|39100.2|39124.7|39117.7|39072.2|39065.2|88
1731432600000|2024-11-12 17:30:00|39104.7|39097.7|39122.2|39115.2|39129.7|39122.7|39099.7|39092.7|39
1731432900000|2024-11-12 17:35:00|39117.2|39110.2|39142.2|39135.2|39147.2|39140.2|39114.7|39107.7|42
1731433200000|2024-11-12 17:40:00|39139.7|39132.7|39117.2|39110.2|39144.7|39137.7|39107.2|39100.2|92
1731433500000|2024-11-12 17:45:00|39119.7|39112.7|39097.2|39090.2|39127.2|39120.2|39097.2|39090.2|99
1731433800000|2024-11-12 17:50:00|39094.7|39087.7|39107.2|39100.2|39112.2|39105.2|39087.2|39080.2|66
1731434100000|2024-11-12 17:55:00|39102.2|39095.2|39007.2|39000.2|39107.2|39100.2|38992.2|38985.2|225
1731434400000|2024-11-12 18:00:00|38999.7|38992.7|39014.7|39007.7|39067.2|39060.2|38992.2|38985.2|169
1731434700000|2024-11-12 18:05:00|39017.2|39010.2|39049.7|39042.7|39059.7|39052.7|39002.2|38995.2|64
1731435000000|2024-11-12 18:10:00|39052.2|39045.2|39109.7|39102.7|39114.7|39107.7|39052.2|39045.2|62
1731435300000|2024-11-12 18:15:00|39112.2|39105.2|39139.7|39132.7|39142.2|39135.2|39102.2|39095.2|87
1731435600000|2024-11-12 18:20:00|39142.2|39135.2|39104.7|39097.7|39147.2|39140.2|39087.2|39080.2|58
1731435900000|2024-11-12 18:25:00|39102.2|39095.2|39112.2|39105.2|39117.2|39110.2|39084.7|39077.7|59
1731436200000|2024-11-12 18:30:00|39109.7|39102.7|39157.2|39150.2|39162.2|39155.2|39107.2|39100.2|81
1731436500000|2024-11-12 18:35:00|39154.7|39147.7|39154.7|39147.7|39177.2|39170.2|39147.2|39140.2|35
1731436800000|2024-11-12 18:40:00|39157.2|39150.2|39177.2|39170.2|39182.2|39175.2|39152.2|39145.2|19
1731437100000|2024-11-12 18:45:00|39179.7|39172.7|39167.2|39160.2|39187.2|39180.2|39159.7|39152.7|31
1731437400000|2024-11-12 18:50:00|39169.7|39162.7|39167.2|39160.2|39192.2|39185.2|39162.2|39155.2|28
1731437700000|2024-11-12 18:55:00|39164.7|39157.7|39174.7|39167.7|39194.7|39187.7|39162.2|39155.2|87
1731438000000|2024-11-12 19:00:00|39172.2|39165.2|39197.2|39190.2|39197.2|39190.2|39164.7|39157.7|31
1731438300000|2024-11-12 19:05:00|39199.7|39192.7|39214.7|39207.7|39217.2|39210.2|39192.2|39185.2|43
1731438600000|2024-11-12 19:10:00|39217.2|39210.2|39199.7|39192.7|39217.2|39210.2|39187.2|39180.2|27
1731438900000|2024-11-12 19:15:00|39202.2|39195.2|39219.7|39212.7|39222.2|39215.2|39197.2|39190.2|43
1731439200000|2024-11-12 19:20:00|39222.2|39215.2|39252.2|39245.2|39252.2|39245.2|39207.2|39200.2|76
1731439500000|2024-11-12 19:25:00|39249.7|39242.7|39232.2|39225.2|39254.7|39247.7|39217.2|39210.2|69
1731439800000|2024-11-12 19:30:00|39234.7|39227.7|39242.2|39235.2|39244.7|39237.7|39224.7|39217.7|37
1731440100000|2024-11-12 19:35:00|39247.2|39240.2|39254.7|39247.7|39267.2|39260.2|39244.7|39237.7|38
1731440400000|2024-11-12 19:40:00|39257.2|39250.2|39264.7|39257.7|39277.2|39270.2|39249.7|39242.7|95
1731440700000|2024-11-12 19:45:00|39267.2|39260.2|39252.2|39245.2|39272.2|39265.2|39247.2|39240.2|44
1731441000000|2024-11-12 19:50:00|39254.7|39247.7|39252.2|39245.2|39267.2|39260.2|39242.2|39235.2|52
1731441300000|2024-11-12 19:55:00|39247.2|39240.2|39242.2|39235.2|39254.7|39247.7|39229.7|39222.7|34
1731441600000|2024-11-12 20:00:00|39239.7|39232.7|39267.2|39260.2|39272.2|39265.2|39234.7|39227.7|50
1731441900000|2024-11-12 20:05:00|39264.7|39257.7|39254.7|39247.7|39272.2|39265.2|39247.2|39240.2|37
1731442200000|2024-11-12 20:10:00|39252.2|39245.2|39234.7|39227.7|39264.7|39257.7|39234.7|39227.7|30
1731442500000|2024-11-12 20:15:00|39237.2|39230.2|39229.7|39222.7|39244.7|39237.7|39209.7|39202.7|39
1731442800000|2024-11-12 20:20:00|39232.2|39225.2|39232.2|39225.2|39234.7|39227.7|39217.2|39210.2|13
1731443100000|2024-11-12 20:25:00|39234.7|39227.7|39242.2|39235.2|39247.2|39240.2|39219.7|39212.7|22
1731443400000|2024-11-12 20:30:00|39237.2|39230.2|39267.2|39260.2|39269.7|39262.7|39237.2|39230.2|49
1731443700000|2024-11-12 20:35:00|39269.7|39262.7|39259.7|39252.7|39272.2|39265.2|39249.7|39242.7|33
1731444000000|2024-11-12 20:40:00|39257.2|39250.2|39277.2|39270.2|39282.2|39275.2|39257.2|39250.2|64
1731444300000|2024-11-12 20:45:00|39279.7|39272.7|39304.7|39297.7|39304.7|39297.7|39272.2|39265.2|86
1731444600000|2024-11-12 20:50:00|39297.2|39290.2|39299.7|39292.7|39332.2|39325.2|39294.7|39287.7|227
1731444900000|2024-11-12 20:55:00|39297.2|39290.2|39257.2|39250.2|39312.2|39305.2|39242.2|39235.2|400
1731445200000|2024-11-12 21:00:00|39252.2|39245.2|39244.7|39237.7|39262.2|39255.2|39239.7|39232.7|89
1731445500000|2024-11-12 21:05:00|39242.2|39235.2|39222.2|39215.2|39242.2|39235.2|39219.7|39212.7|39
1731445800000|2024-11-12 21:10:00|39224.7|39217.7|39224.7|39217.7|39229.7|39222.7|39209.7|39202.7|16
1731446100000|2024-11-12 21:15:00|39222.2|39215.2|39227.2|39220.2|39229.7|39222.7|39212.2|39205.2|9
1731446400000|2024-11-12 21:20:00|39224.7|39217.7|39222.2|39215.2|39224.7|39217.7|39217.2|39210.2|6
1731446700000|2024-11-12 21:25:00|39224.7|39217.7|39227.2|39220.2|39229.7|39222.7|39224.7|39217.7|1
1731447000000|2024-11-12 21:30:00|39229.7|39222.7|39227.2|39220.2|39229.7|39222.7|39227.2|39220.2|0
1731447300000|2024-11-12 21:35:00|39222.2|39215.2|39224.7|39217.7|39224.7|39217.7|39222.2|39215.2|4
1731447600000|2024-11-12 21:40:00|39222.2|39215.2|39229.7|39222.7|39229.7|39222.7|39222.2|39215.2|3
1731447900000|2024-11-12 21:45:00|39227.2|39220.2|39232.2|39225.2|39234.7|39227.7|39227.2|39220.2|0
1731448200000|2024-11-12 21:50:00|39234.7|39227.7|39229.7|39222.7|39234.7|39227.7|39227.2|39220.2|4
1731448500000|2024-11-12 21:55:00|39227.2|39220.2|39229|39199|39233.7|39222.7|39222.2|39196.3|13
1731448800000|2024-11-12 22:00:00|39230.4|39200.4|39228.5|39198.5|39232.1|39202.1|39227|39197|0
1731449100000|2024-11-12 22:05:00|39230.4|39200.4|39230.2|39200.2|39233.7|39203.7|39230|39200|0
1731449400000|2024-11-12 22:10:00|39230.9|39200.9|39232.7|39202.7|39232.7|39202.7|39230.4|39200.4|0
1731449700000|2024-11-12 22:15:00|39231.6|39201.6|39234.2|39204.2|39235.2|39205.2|39231.6|39201.6|0
1731450000000|2024-11-12 22:20:00|39233.6|39203.6|39231.7|39201.7|39235.1|39205.1|39231.7|39201.7|0
1731450300000|2024-11-12 22:25:00|39231.1|39201.1|39231.6|39201.6|39232.4|39202.4|39230|39200|0
1731450600000|2024-11-12 22:30:00|39231.4|39201.4|39229.6|39199.6|39231.4|39201.4|39229.6|39199.6|0
1731450900000|2024-11-12 22:35:00|39230.1|39200.1|39229.1|39199.1|39230.4|39200.4|39227.6|39197.6|0
1731451200000|2024-11-12 22:40:00|39227.2|39197.2|39226.2|39196.2|39230.2|39200.2|39226.2|39196.2|0
1731451500000|2024-11-12 22:45:00|39226|39196|39226.7|39196.7|39227.9|39197.9|39226|39196|0
1731451800000|2024-11-12 22:50:00|39226.5|39196.5|39227.2|39197.2|39228.2|39198.2|39226.4|39196.4|0
1731452100000|2024-11-12 22:55:00|39227.4|39197.4|39226.9|39196.9|39228.4|39198.4|39225.2|39195.2|0
1731452400000|2024-11-12 23:00:00|39226.5|39196.5|39211.4|39196.4|39233.3|39211.4|39211.4|39186.8|0
1731452700000|2024-11-12 23:05:00|39206.4|39191.4|39198.9|39183.9|39211.4|39196.4|39196.4|39181.4|0
1731453000000|2024-11-12 23:10:00|39201.4|39186.4|39186.4|39171.4|39216.4|39201.4|39181.4|39166.4|5
1731453300000|2024-11-12 23:15:00|39188.9|39173.9|39188.9|39173.9|39188.9|39173.9|39181.4|39166.4|11
1731453600000|2024-11-12 23:20:00|39196.4|39181.4|39188.9|39173.9|39238.9|39223.9|39173.9|39158.9|70
1731453900000|2024-11-12 23:25:00|39186.4|39171.4|39203.9|39188.9|39218.9|39203.9|39178.9|39163.9|37
1731454200000|2024-11-12 23:30:00|39206.4|39191.4|39204.9|39197.9|39228.9|39220.4|39193.9|39178.9|6844
1731454500000|2024-11-12 23:35:00|39212.4|39205.4|39164.9|39157.9|39212.4|39205.4|39162.4|39155.4|42
1731454800000|2024-11-12 23:40:00|39167.4|39160.4|39192.4|39185.4|39209.9|39202.9|39164.9|39157.9|90
1731455100000|2024-11-12 23:45:00|39194.9|39187.9|39262.4|39255.4|39274.9|39267.9|39187.4|39180.4|180
1731455400000|2024-11-12 23:50:00|39259.9|39252.9|39274.9|39267.9|39284.9|39277.9|39224.9|39217.9|103
1731455700000|2024-11-12 23:55:00|39277.4|39270.4|39332.4|39325.4|39337.4|39330.4|39272.4|39265.4|150
1731456000000|2024-11-13 00:00:00|39364.9|39357.9|39377.4|39370.4|39392.4|39385.4|39339.9|39332.9|558
1731456300000|2024-11-13 00:05:00|39374.9|39367.9|39279.9|39272.9|39384.9|39377.9|39279.9|39272.9|330
1731456600000|2024-11-13 00:10:00|39282.4|39275.4|39294.9|39287.9|39339.9|39332.9|39279.9|39272.9|234
1731456900000|2024-11-13 00:15:00|39297.4|39290.4|39217.4|39210.4|39317.4|39310.4|39207.4|39200.4|225
1731457200000|2024-11-13 00:20:00|39219.9|39212.9|39197.4|39190.4|39249.9|39242.9|39182.4|39175.4|154
1731457500000|2024-11-13 00:25:00|39199.9|39192.9|39182.4|39175.4|39229.9|39222.9|39167.4|39160.4|245
1731457800000|2024-11-13 00:30:00|39179.9|39172.9|39189.9|39182.9|39232.4|39225.4|39154.9|39147.9|186
1731458100000|2024-11-13 00:35:00|39192.4|39185.4|39152.4|39145.4|39209.9|39202.9|39152.4|39145.4|101
1731458400000|2024-11-13 00:40:00|39154.9|39147.9|39132.4|39125.4|39172.4|39165.4|39122.4|39115.4|156
1731458700000|2024-11-13 00:45:00|39134.9|39127.9|39062.4|39055.4|39137.4|39130.4|39054.9|39047.9|567
1731459000000|2024-11-13 00:50:00|39064.9|39057.9|39099.9|39092.9|39112.4|39105.4|39059.9|39052.9|386
1731459300000|2024-11-13 00:55:00|39102.4|39095.4|39094.9|39087.9|39107.4|39100.4|39079.9|39072.9|202
1731459600000|2024-11-13 01:00:00|39097.4|39090.4|39072.4|39065.4|39107.4|39100.4|39067.4|39060.4|182
1731459900000|2024-11-13 01:05:00|39069.9|39062.9|39047.4|39040.4|39092.4|39085.4|39044.9|39037.9|182
1731460200000|2024-11-13 01:10:00|39034.9|39027.9|39012.4|39005.4|39042.4|39035.4|39007.4|39000.4|155
1731460500000|2024-11-13 01:15:00|39009.9|39002.9|39039.9|39032.9|39057.4|39050.4|38994.9|38987.9|170
1731460800000|2024-11-13 01:20:00|39042.4|39035.4|39077.4|39070.4|39084.9|39077.9|39039.9|39032.9|176
1731461100000|2024-11-13 01:25:00|39074.9|39067.9|39052.4|39045.4|39079.9|39072.9|39039.9|39032.9|149
1731461400000|2024-11-13 01:30:00|39054.9|39047.9|39022.4|39015.4|39054.9|39047.9|38994.9|38987.9|272
1731461700000|2024-11-13 01:35:00|39019.9|39012.9|38942.4|38935.4|39034.9|39027.9|38909.9|38902.9|441
1731462000000|2024-11-13 01:40:00|38939.9|38932.9|38859.9|38852.9|38947.4|38940.4|38812.4|38805.4|607
1731462300000|2024-11-13 01:45:00|38857.4|38850.4|38909.9|38902.9|38912.4|38905.4|38844.9|38837.9|261
1731462600000|2024-11-13 01:50:00|38912.4|38905.4|38939.9|38932.9|38952.4|38945.4|38907.4|38900.4|132
1731462900000|2024-11-13 01:55:00|38942.4|38935.4|38929.9|38922.9|38952.4|38945.4|38879.9|38872.9|172
1731463200000|2024-11-13 02:00:00|38934.9|38927.9|38910.1|38903.1|38947.4|38940.4|38872.6|38865.6|343
1731463500000|2024-11-13 02:05:00|38912.6|38905.6|38917.6|38910.6|38917.6|38910.6|38875.1|38868.1|116
1731463800000|2024-11-13 02:10:00|38915.1|38908.1|38950.1|38943.1|38960.1|38953.1|38912.6|38905.6|124
1731464100000|2024-11-13 02:15:00|38952.6|38945.6|38970.1|38963.1|38987.6|38980.6|38942.6|38935.6|112
1731464400000|2024-11-13 02:20:00|38972.6|38965.6|38960.1|38953.1|38995.1|38988.1|38952.6|38945.6|80
1731464700000|2024-11-13 02:25:00|38962.6|38955.6|38955.1|38948.1|38995.1|38988.1|38955.1|38948.1|96
1731465000000|2024-11-13 02:30:00|38952.6|38945.6|38955.1|38948.1|38965.1|38958.1|38932.6|38925.6|91
1731465300000|2024-11-13 02:35:00|38952.6|38945.6|38972.6|38965.6|38975.1|38968.1|38932.6|38925.6|68
1731465600000|2024-11-13 02:40:00|38975.1|38968.1|38967.6|38960.6|38997.6|38990.6|38967.6|38960.6|72
1731465900000|2024-11-13 02:45:00|38970.1|38963.1|39002.6|38995.6|39002.6|38995.6|38950.1|38943.1|42
1731466200000|2024-11-13 02:50:00|39000.1|38993.1|39025.1|39018.1|39032.6|39025.6|38997.6|38990.6|108
1731466500000|2024-11-13 02:55:00|39027.6|39020.6|39057.6|39050.6|39062.6|39055.6|39025.1|39018.1|159
1731466800000|2024-11-13 03:00:00|39055.1|39048.1|39122.6|39115.6|39152.6|39145.6|39040.1|39033.1|484
1731467100000|2024-11-13 03:05:00|39125.1|39118.1|39105.1|39098.1|39127.6|39120.6|39090.1|39083.1|96
1731467400000|2024-11-13 03:10:00|39102.6|39095.6|39090.1|39083.1|39107.6|39100.6|39075.1|39068.1|51
1731467700000|2024-11-13 03:15:00|39087.6|39080.6|39080.1|39073.1|39097.6|39090.6|39075.1|39068.1|27
1731468000000|2024-11-13 03:20:00|39082.6|39075.6|39060.1|39053.1|39085.1|39078.1|39052.6|39045.6|122
1731468300000|2024-11-13 03:25:00|39062.6|39055.6|39090.1|39083.1|39105.1|39098.1|39050.1|39043.1|30
1731468600000|2024-11-13 03:30:00|39092.6|39085.6|39085.1|39078.1|39120.1|39113.1|39042.6|39035.6|170
1731468900000|2024-11-13 03:35:00|39087.6|39080.6|39045.1|39038.1|39110.1|39103.1|39040.1|39033.1|98
1731469200000|2024-11-13 03:40:00|39042.6|39035.6|39067.6|39060.6|39067.6|39060.6|39025.1|39018.1|118
1731469500000|2024-11-13 03:45:00|39065.1|39058.1|39097.6|39090.6|39097.6|39090.6|39060.1|39053.1|76
1731469800000|2024-11-13 03:50:00|39095.1|39088.1|39047.6|39040.6|39107.6|39100.6|39047.6|39040.6|95
1731470100000|2024-11-13 03:55:00|39050.1|39043.1|39030.1|39023.1|39052.6|39045.6|39020.1|39013.1|75
1731470400000|2024-11-13 04:00:00|39027.6|39020.6|39020.1|39013.1|39060.1|39053.1|39012.6|39005.6|88
1731470700000|2024-11-13 04:05:00|39017.6|39010.6|38980.1|38973.1|39035.1|39028.1|38965.1|38958.1|89
1731471000000|2024-11-13 04:10:00|38977.6|38970.6|38972.6|38965.6|38992.6|38985.6|38950.1|38943.1|86
1731471300000|2024-11-13 04:15:00|38975.1|38968.1|38975.1|38968.1|38985.1|38978.1|38947.6|38940.6|66
1731471600000|2024-11-13 04:20:00|38972.6|38965.6|39007.6|39000.6|39015.1|39008.1|38970.1|38963.1|34
1731471900000|2024-11-13 04:25:00|39010.1|39003.1|39025.1|39018.1|39037.6|39030.6|38995.1|38988.1|44
1731472200000|2024-11-13 04:30:00|39027.6|39020.6|38990.1|38983.1|39040.1|39033.1|38982.6|38975.6|44
1731472500000|2024-11-13 04:35:00|38987.6|38980.6|38925.1|38918.1|38987.6|38980.6|38925.1|38918.1|65
1731472800000|2024-11-13 04:40:00|38927.6|38920.6|38925.1|38918.1|38940.1|38933.1|38912.6|38905.6|68
1731473100000|2024-11-13 04:45:00|38922.6|38915.6|38872.6|38865.6|38925.1|38918.1|38867.6|38860.6|86
1731473400000|2024-11-13 04:50:00|38875.1|38868.1|38852.6|38845.6|38900.1|38893.1|38845.1|38838.1|97
1731473700000|2024-11-13 04:55:00|38847.6|38840.6|38852.6|38845.6|38887.6|38880.6|38845.1|38838.1|64
1731474000000|2024-11-13 05:00:00|38855.1|38848.1|38845.1|38838.1|38855.1|38848.1|38827.6|38820.6|76
1731474300000|2024-11-13 05:05:00|38842.6|38835.6|38847.6|38840.6|38875.1|38868.1|38842.6|38835.6|91
1731474600000|2024-11-13 05:10:00|38850.1|38843.1|38832.6|38825.6|38855.1|38848.1|38827.6|38820.6|83
1731474900000|2024-11-13 05:15:00|38830.1|38823.1|38717.6|38710.6|38840.1|38833.1|38715.1|38708.1|553
1731475200000|2024-11-13 05:20:00|38720.1|38713.1|38800.1|38793.1|38805.1|38798.1|38720.1|38713.1|185
1731475500000|2024-11-13 05:25:00|38797.6|38790.6|38655.1|38648.1|38800.1|38793.1|38655.1|38648.1|304
1731475800000|2024-11-13 05:30:00|38657.6|38650.6|38702.6|38695.6|38717.6|38710.6|38635.1|38628.1|356
1731476100000|2024-11-13 05:35:00|38705.1|38698.1|38672.6|38665.6|38717.6|38710.6|38642.6|38635.6|157
1731476400000|2024-11-13 05:40:00|38670.1|38663.1|38642.6|38635.6|38672.6|38665.6|38610.1|38603.1|150
1731476700000|2024-11-13 05:45:00|38640.1|38633.1|38665.1|38658.1|38690.1|38683.1|38632.6|38625.6|251
1731477000000|2024-11-13 05:50:00|38667.6|38660.6|38660.1|38653.1|38702.6|38695.6|38640.1|38633.1|121
1731477300000|2024-11-13 05:55:00|38657.6|38650.6|38720.1|38713.1|38722.6|38715.6|38647.6|38640.6|117
1731477600000|2024-11-13 06:00:00|38722.6|38715.6|38790.1|38783.1|38835.1|38828.1|38722.6|38715.6|1242
1731477900000|2024-11-13 06:05:00|38792.6|38785.6|38797.6|38790.6|38840.1|38833.1|38772.6|38765.6|357
1731478200000|2024-11-13 06:10:00|38795.1|38788.1|38720.1|38713.1|38800.1|38793.1|38717.6|38710.6|201
1731478500000|2024-11-13 06:15:00|38717.6|38710.6|38725.1|38718.1|38735.1|38728.1|38690.1|38683.1|198
1731478800000|2024-11-13 06:20:00|38727.6|38720.6|38742.6|38735.6|38757.6|38750.6|38705.1|38698.1|184
1731479100000|2024-11-13 06:25:00|38740.1|38733.1|38725.1|38718.1|38792.6|38785.6|38722.6|38715.6|270
1731479400000|2024-11-13 06:30:00|38730.1|38723.1|38655.1|38648.1|38745.1|38738.1|38640.1|38633.1|660
1731479700000|2024-11-13 06:35:00|38652.6|38645.6|38615.1|38608.1|38652.6|38645.6|38610.1|38603.1|214
1731480000000|2024-11-13 06:40:00|38607.6|38600.6|38647.6|38640.6|38647.6|38640.6|38592.6|38585.6|253
1731480300000|2024-11-13 06:45:00|38650.1|38643.1|38642.6|38635.6|38667.6|38660.6|38635.1|38628.1|185
1731480600000|2024-11-13 06:50:00|38645.1|38638.1|38680.1|38673.1|38685.1|38678.1|38645.1|38638.1|97
1731480900000|2024-11-13 06:55:00|38682.6|38675.6|38655.1|38648.1|38682.6|38675.6|38650.1|38643.1|39
1731481200000|2024-11-13 07:00:00|38657.6|38650.6|38662.6|38655.6|38670.1|38663.1|38640.1|38633.1|81
1731481500000|2024-11-13 07:05:00|38665.1|38658.1|38647.6|38640.6|38670.1|38663.1|38640.1|38633.1|22
1731481800000|2024-11-13 07:10:00|38650.1|38643.1|38645.1|38638.1|38652.6|38645.6|38640.1|38633.1|19
1731482100000|2024-11-13 07:15:00|38647.6|38640.6|38665.1|38658.1|38672.6|38665.6|38647.6|38640.6|30
1731482400000|2024-11-13 07:20:00|38662.6|38655.6|38660.1|38653.1|38670.1|38663.1|38655.1|38648.1|32
1731482700000|2024-11-13 07:25:00|38662.6|38655.6|38680.1|38673.1|38680.1|38673.1|38647.6|38640.6|182
1731483000000|2024-11-13 07:30:00|38677.6|38670.6|38670.1|38663.1|38687.6|38680.6|38665.1|38658.1|30
1731483300000|2024-11-13 07:35:00|38672.6|38665.6|38705.1|38698.1|38710.1|38703.1|38672.6|38665.6|35
1731483600000|2024-11-13 07:40:00|38707.6|38700.6|38737.6|38730.6|38747.6|38740.6|38705.1|38698.1|221
1731483900000|2024-11-13 07:45:00|38732.6|38725.6|38742.6|38735.6|38747.6|38740.6|38727.6|38720.6|53
1731484200000|2024-11-13 07:50:00|38747.6|38740.6|38745.1|38738.1|38757.6|38750.6|38737.6|38730.6|37
1731484500000|2024-11-13 07:55:00|38742.6|38735.6|38717.6|38710.6|38745.1|38738.1|38717.6|38710.6|58
1731484800000|2024-11-13 08:00:00|38705.1|38698.1|38750.1|38743.1|38782.6|38775.6|38660.1|38653.1|361
1731485100000|2024-11-13 08:05:00|38747.6|38740.6|38757.6|38750.6|38792.6|38785.6|38745.1|38738.1|486
1731485400000|2024-11-13 08:10:00|38760.1|38753.1|38787.6|38780.6|38792.6|38785.6|38747.6|38740.6|115
1731485700000|2024-11-13 08:15:00|38790.1|38783.1|38810.1|38803.1|38817.6|38810.6|38780.1|38773.1|73
1731486000000|2024-11-13 08:20:00|38812.6|38805.6|38825.1|38818.1|38837.6|38830.6|38787.6|38780.6|77
1731486300000|2024-11-13 08:25:00|38827.6|38820.6|38860.1|38853.1|38867.6|38860.6|38825.1|38818.1|60
1731486600000|2024-11-13 08:30:00|38857.6|38850.6|38860.1|38853.1|38880.1|38873.1|38837.6|38830.6|175
1731486900000|2024-11-13 08:35:00|38857.6|38850.6|38837.6|38830.6|38882.6|38875.6|38837.6|38830.6|336
1731487200000|2024-11-13 08:40:00|38832.6|38825.6|38817.6|38810.6|38835.1|38828.1|38812.6|38805.6|34
1731487500000|2024-11-13 08:45:00|38820.1|38813.1|38835.1|38828.1|38842.6|38835.6|38820.1|38813.1|58
1731487800000|2024-11-13 08:50:00|38837.6|38830.6|38870.1|38863.1|38872.6|38865.6|38827.6|38820.6|38
1731488100000|2024-11-13 08:55:00|38867.6|38860.6|38887.6|38880.6|38892.6|38885.6|38867.6|38860.6|23
1731488400000|2024-11-13 09:00:00|38885.1|38878.1|38875.1|38868.1|38887.6|38880.6|38857.6|38850.6|133
1731488700000|2024-11-13 09:05:00|38877.6|38870.6|38867.6|38860.6|38890.1|38883.1|38865.1|38858.1|39
1731489000000|2024-11-13 09:10:00|38870.1|38863.1|38867.6|38860.6|38877.6|38870.6|38847.6|38840.6|29
1731489300000|2024-11-13 09:15:00|38862.6|38855.6|38860.1|38853.1|38885.1|38878.1|38857.6|38850.6|46
1731489600000|2024-11-13 09:20:00|38857.6|38850.6|38842.6|38835.6|38862.6|38855.6|38842.6|38835.6|32
1731489900000|2024-11-13 09:25:00|38845.1|38838.1|38857.6|38850.6|38860.1|38853.1|38835.1|38828.1|12
1731490200000|2024-11-13 09:30:00|38860.1|38853.1|38845.1|38838.1|38865.1|38858.1|38840.1|38833.1|25
1731490500000|2024-11-13 09:35:00|38842.6|38835.6|38865.1|38858.1|38865.1|38858.1|38842.6|38835.6|2
1731490800000|2024-11-13 09:40:00|38862.6|38855.6|38880.1|38873.1|38885.1|38878.1|38860.1|38853.1|11
1731491100000|2024-11-13 09:45:00|38882.6|38875.6|38885.1|38878.1|38887.6|38880.6|38870.1|38863.1|38
1731491400000|2024-11-13 09:50:00|38882.6|38875.6|38920.1|38913.1|38925.1|38918.1|38877.6|38870.6|76
1731491700000|2024-11-13 09:55:00|38917.6|38910.6|38917.6|38910.6|38927.6|38920.6|38897.6|38890.6|123
1731492000000|2024-11-13 10:00:00|38920.1|38913.1|38905.1|38898.1|38935.1|38928.1|38892.6|38885.6|35
1731492300000|2024-11-13 10:05:00|38902.6|38895.6|38865.1|38858.1|38905.1|38898.1|38855.1|38848.1|47
1731492600000|2024-11-13 10:10:00|38867.6|38860.6|38855.1|38848.1|38877.6|38870.6|38850.1|38843.1|13
1731492900000|2024-11-13 10:15:00|38852.6|38845.6|38852.6|38845.6|38862.6|38855.6|38840.1|38833.1|28
1731493200000|2024-11-13 10:20:00|38855.1|38848.1|38857.6|38850.6|38860.1|38853.1|38845.1|38838.1|5
1731493500000|2024-11-13 10:25:00|38860.1|38853.1|38865.1|38858.1|38877.6|38870.6|38855.1|38848.1|29
1731493800000|2024-11-13 10:30:00|38862.6|38855.6|38850.1|38843.1|38865.1|38858.1|38842.6|38835.6|11
1731494100000|2024-11-13 10:35:00|38847.6|38840.6|38837.6|38830.6|38857.6|38850.6|38832.6|38825.6|20
1731494400000|2024-11-13 10:40:00|38840.1|38833.1|38807.6|38800.6|38852.6|38845.6|38805.1|38798.1|37
1731494700000|2024-11-13 10:45:00|38810.1|38803.1|38837.6|38830.6|38837.6|38830.6|38810.1|38803.1|19
1731495000000|2024-11-13 10:50:00|38835.1|38828.1|38865.1|38858.1|38870.1|38863.1|38835.1|38828.1|32
1731495300000|2024-11-13 10:55:00|38867.6|38860.6|38872.6|38865.6|38880.1|38873.1|38862.6|38855.6|5
1731495600000|2024-11-13 11:00:00|38875.1|38868.1|38870.1|38863.1|38895.1|38888.1|38862.6|38855.6|79
1731495900000|2024-11-13 11:05:00|38867.6|38860.6|38857.6|38850.6|38872.6|38865.6|38852.6|38845.6|16
1731496200000|2024-11-13 11:10:00|38855.1|38848.1|38875.1|38868.1|38880.1|38873.1|38845.1|38838.1|3
1731496500000|2024-11-13 11:15:00|38872.6|38865.6|38882.6|38875.6|38885.1|38878.1|38867.6|38860.6|15
1731496800000|2024-11-13 11:20:00|38885.1|38878.1|38875.1|38868.1|38890.1|38883.1|38870.1|38863.1|8
1731497100000|2024-11-13 11:25:00|38872.6|38865.6|38865.1|38858.1|38880.1|38873.1|38860.1|38853.1|2
1731497400000|2024-11-13 11:30:00|38862.6|38855.6|38837.6|38830.6|38865.1|38858.1|38832.6|38825.6|58
1731497700000|2024-11-13 11:35:00|38840.1|38833.1|38845.1|38838.1|38850.1|38843.1|38832.6|38825.6|26
1731498000000|2024-11-13 11:40:00|38847.6|38840.6|38822.6|38815.6|38850.1|38843.1|38817.6|38810.6|25
1731498300000|2024-11-13 11:45:00|38825.1|38818.1|38820.1|38813.1|38835.1|38828.1|38812.6|38805.6|80
1731498600000|2024-11-13 11:50:00|38817.6|38810.6|38807.6|38800.6|38820.1|38813.1|38800.1|38793.1|74
1731498900000|2024-11-13 11:55:00|38810.1|38803.1|38795.1|38788.1|38822.6|38815.6|38795.1|38788.1|31
1731499200000|2024-11-13 12:00:00|38797.6|38790.6|38800.1|38793.1|38812.6|38805.6|38775.1|38768.1|37
1731499500000|2024-11-13 12:05:00|38797.6|38790.6|38780.1|38773.1|38815.1|38808.1|38765.1|38758.1|66
1731499800000|2024-11-13 12:10:00|38777.6|38770.6|38797.6|38790.6|38805.1|38798.1|38775.1|38768.1|9
1731500100000|2024-11-13 12:15:00|38800.1|38793.1|38820.1|38813.1|38822.6|38815.6|38795.1|38788.1|12
1731500400000|2024-11-13 12:20:00|38817.6|38810.6|38825.1|38818.1|38842.6|38835.6|38817.6|38810.6|47
1731500700000|2024-11-13 12:25:00|38822.6|38815.6|38842.6|38835.6|38842.6|38835.6|38820.1|38813.1|38
1731501000000|2024-11-13 12:30:00|38840.1|38833.1|38850.1|38843.1|38855.1|38848.1|38840.1|38833.1|16
1731501300000|2024-11-13 12:35:00|38852.6|38845.6|38815.1|38808.1|38852.6|38845.6|38810.1|38803.1|22
1731501600000|2024-11-13 12:40:00|38817.6|38810.6|38792.6|38785.6|38832.6|38825.6|38787.6|38780.6|73
1731501900000|2024-11-13 12:45:00|38790.1|38783.1|38777.6|38770.6|38805.1|38798.1|38765.1|38758.1|158
1731502200000|2024-11-13 12:50:00|38780.1|38773.1|38785.1|38778.1|38805.1|38798.1|38767.6|38760.6|39
1731502500000|2024-11-13 12:55:00|38782.6|38775.6|38775.1|38768.1|38787.6|38780.6|38770.1|38763.1|22
1731502800000|2024-11-13 13:00:00|38777.6|38770.6|38780.1|38773.1|38790.1|38783.1|38767.6|38760.6|58
1731503100000|2024-11-13 13:05:00|38777.6|38770.6|38782.6|38775.6|38790.1|38783.1|38752.6|38745.6|48
1731503400000|2024-11-13 13:10:00|38785.1|38778.1|38802.6|38795.6|38810.1|38803.1|38777.6|38770.6|46
1731503700000|2024-11-13 13:15:00|38797.6|38790.6|38815.1|38808.1|38835.1|38828.1|38797.6|38790.6|165
1731504000000|2024-11-13 13:20:00|38817.6|38810.6|38807.6|38800.6|38822.6|38815.6|38790.1|38783.1|46
1731504300000|2024-11-13 13:25:00|38805.1|38798.1|38782.6|38775.6|38810.1|38803.1|38782.6|38775.6|35
1731504600000|2024-11-13 13:30:00|38780.1|38773.1|38865.1|38858.1|38915.1|38908.1|38725.1|38718.1|740
1731504900000|2024-11-13 13:35:00|38867.6|38860.6|38845.1|38838.1|38902.6|38895.6|38832.6|38825.6|147
1731505200000|2024-11-13 13:40:00|38847.6|38840.6|38880.1|38873.1|38890.1|38883.1|38820.1|38813.1|133
1731505500000|2024-11-13 13:45:00|38882.6|38875.6|38827.6|38820.6|38882.6|38875.6|38820.1|38813.1|115
1731505800000|2024-11-13 13:50:00|38825.1|38818.1|38795.1|38788.1|38857.6|38850.6|38790.1|38783.1|185
1731506100000|2024-11-13 13:55:00|38792.6|38785.6|38757.6|38750.6|38807.6|38800.6|38745.1|38738.1|137
1731506400000|2024-11-13 14:00:00|38760.1|38753.1|38722.6|38715.6|38770.1|38763.1|38692.6|38685.6|152
1731506700000|2024-11-13 14:05:00|38720.1|38713.1|38692.6|38685.6|38752.6|38745.6|38692.6|38685.6|199
1731507000000|2024-11-13 14:10:00|38695.1|38688.1|38712.6|38705.6|38720.1|38713.1|38662.6|38655.6|57
1731507300000|2024-11-13 14:15:00|38715.1|38708.1|38742.6|38735.6|38752.6|38745.6|38712.6|38705.6|22
1731507600000|2024-11-13 14:20:00|38740.1|38733.1|38715.1|38708.1|38752.6|38745.6|38715.1|38708.1|37
1731507900000|2024-11-13 14:25:00|38712.6|38705.6|38737.6|38730.6|38745.1|38738.1|38695.1|38688.1|10
1731508200000|2024-11-13 14:30:00|38740.1|38733.1|38785.1|38778.1|38800.1|38793.1|38720.1|38713.1|187
1731508500000|2024-11-13 14:35:00|38782.6|38775.6|38767.6|38760.6|38797.6|38790.6|38752.6|38745.6|132
1731508800000|2024-11-13 14:40:00|38770.1|38763.1|38782.6|38775.6|38795.1|38788.1|38730.1|38723.1|285
1731509100000|2024-11-13 14:45:00|38785.1|38778.1|38675.1|38668.1|38792.6|38785.6|38672.6|38665.6|380
1731509400000|2024-11-13 14:50:00|38677.6|38670.6|38680.1|38673.1|38697.6|38690.6|38617.6|38610.6|287
1731509700000|2024-11-13 14:55:00|38677.6|38670.6|38665.1|38658.1|38687.6|38680.6|38637.6|38630.6|91
1731510000000|2024-11-13 15:00:00|38662.6|38655.6|38612.6|38605.6|38672.6|38665.6|38607.6|38600.6|109
1731510300000|2024-11-13 15:05:00|38610.1|38603.1|38565.1|38558.1|38617.6|38610.6|38490.1|38483.1|425
1731510600000|2024-11-13 15:10:00|38567.6|38560.6|38560.1|38553.1|38655.1|38648.1|38560.1|38553.1|203
1731510900000|2024-11-13 15:15:00|38562.6|38555.6|38555.1|38548.1|38607.6|38600.6|38550.1|38543.1|72
1731511200000|2024-11-13 15:20:00|38557.6|38550.6|38567.6|38560.6|38590.1|38583.1|38532.6|38525.6|150
1731511500000|2024-11-13 15:25:00|38565.1|38558.1|38602.6|38595.6|38620.1|38613.1|38542.6|38535.6|153
1731511800000|2024-11-13 15:30:00|38605.1|38598.1|38642.6|38635.6|38657.6|38650.6|38587.6|38580.6|155
1731512100000|2024-11-13 15:35:00|38640.1|38633.1|38612.6|38605.6|38657.6|38650.6|38602.6|38595.6|73
1731512400000|2024-11-13 15:40:00|38610.1|38603.1|38627.6|38620.6|38632.6|38625.6|38577.6|38570.6|248
1731512700000|2024-11-13 15:45:00|38630.1|38623.1|38660.1|38653.1|38667.6|38660.6|38612.6|38605.6|53
1731513000000|2024-11-13 15:50:00|38657.6|38650.6|38625.1|38618.1|38662.6|38655.6|38582.6|38575.6|57
1731513300000|2024-11-13 15:55:00|38627.6|38620.6|38647.6|38640.6|38657.6|38650.6|38615.1|38608.1|38
1731513600000|2024-11-13 16:00:00|38650.1|38643.1|38685.1|38678.1|38707.6|38700.6|38647.6|38640.6|54
1731513900000|2024-11-13 16:05:00|38687.6|38680.6|38697.6|38690.6|38705.1|38698.1|38652.6|38645.6|82
1731514200000|2024-11-13 16:10:00|38700.1|38693.1|38742.6|38735.6|38755.1|38748.1|38692.6|38685.6|168
1731514500000|2024-11-13 16:15:00|38745.1|38738.1|38742.6|38735.6|38757.6|38750.6|38720.1|38713.1|83
1731514800000|2024-11-13 16:20:00|38740.1|38733.1|38732.6|38725.6|38755.1|38748.1|38727.6|38720.6|106
1731515100000|2024-11-13 16:25:00|38735.1|38728.1|38797.6|38790.6|38800.1|38793.1|38732.6|38725.6|168
1731515400000|2024-11-13 16:30:00|38795.1|38788.1|38797.6|38790.6|38822.6|38815.6|38780.1|38773.1|191
1731515700000|2024-11-13 16:35:00|38800.1|38793.1|38782.6|38775.6|38820.1|38813.1|38770.1|38763.1|89
1731516000000|2024-11-13 16:40:00|38785.1|38778.1|38762.6|38755.6|38795.1|38788.1|38742.6|38735.6|106
1731516300000|2024-11-13 16:45:00|38765.1|38758.1|38815.1|38808.1|38835.1|38828.1|38765.1|38758.1|142
1731516600000|2024-11-13 16:50:00|38817.6|38810.6|38842.6|38835.6|38842.6|38835.6|38807.6|38800.6|44
1731516900000|2024-11-13 16:55:00|38840.1|38833.1|38857.6|38850.6|38865.1|38858.1|38820.1|38813.1|51
1731517200000|2024-11-13 17:00:00|38855.1|38848.1|38897.6|38890.6|38897.6|38890.6|38842.6|38835.6|73
1731517500000|2024-11-13 17:05:00|38895.1|38888.1|38902.6|38895.6|38925.1|38918.1|38887.6|38880.6|144
1731517800000|2024-11-13 17:10:00|38905.1|38898.1|38932.6|38925.6|38940.1|38933.1|38902.6|38895.6|60
1731518100000|2024-11-13 17:15:00|38935.1|38928.1|38905.1|38898.1|38962.6|38955.6|38902.6|38895.6|146
1731518400000|2024-11-13 17:20:00|38907.6|38900.6|38867.6|38860.6|38912.6|38905.6|38857.6|38850.6|49
1731518700000|2024-11-13 17:25:00|38870.1|38863.1|38897.6|38890.6|38907.6|38900.6|38870.1|38863.1|66
1731519000000|2024-11-13 17:30:00|38900.1|38893.1|38930.1|38923.1|38937.6|38930.6|38895.1|38888.1|106
1731519300000|2024-11-13 17:35:00|38932.6|38925.6|38962.6|38955.6|38970.1|38963.1|38922.6|38915.6|63
1731519600000|2024-11-13 17:40:00|38960.1|38953.1|38952.6|38945.6|38972.6|38965.6|38940.1|38933.1|146
1731519900000|2024-11-13 17:45:00|38957.6|38950.6|38967.6|38960.6|38982.6|38975.6|38952.6|38945.6|82
1731520200000|2024-11-13 17:50:00|38965.1|38958.1|38957.6|38950.6|38982.6|38975.6|38955.1|38948.1|42
1731520500000|2024-11-13 17:55:00|38960.1|38953.1|38965.1|38958.1|38972.6|38965.6|38952.6|38945.6|27
1731520800000|2024-11-13 18:00:00|38967.6|38960.6|38955.1|38948.1|38970.1|38963.1|38945.1|38938.1|57
1731521100000|2024-11-13 18:05:00|38952.6|38945.6|38940.1|38933.1|38952.6|38945.6|38917.6|38910.6|57
1731521400000|2024-11-13 18:10:00|38937.6|38930.6|38907.6|38900.6|38952.6|38945.6|38907.6|38900.6|49
1731521700000|2024-11-13 18:15:00|38910.1|38903.1|38912.6|38905.6|38920.1|38913.1|38900.1|38893.1|50
1731522000000|2024-11-13 18:20:00|38910.1|38903.1|38900.1|38893.1|38917.6|38910.6|38895.1|38888.1|56
1731522300000|2024-11-13 18:25:00|38902.6|38895.6|38905.1|38898.1|38907.6|38900.6|38895.1|38888.1|15
1731522600000|2024-11-13 18:30:00|38902.6|38895.6|38902.6|38895.6|38917.6|38910.6|38897.6|38890.6|29
1731522900000|2024-11-13 18:35:00|38905.1|38898.1|38892.6|38885.6|38912.6|38905.6|38887.6|38880.6|35
1731523200000|2024-11-13 18:40:00|38890.1|38883.1|38917.6|38910.6|38917.6|38910.6|38885.1|38878.1|8
1731523500000|2024-11-13 18:45:00|38912.6|38905.6|38945.1|38938.1|38950.1|38943.1|38910.1|38903.1|9
1731523800000|2024-11-13 18:50:00|38942.6|38935.6|38945.1|38938.1|38957.6|38950.6|38930.1|38923.1|23
1731524100000|2024-11-13 18:55:00|38942.6|38935.6|38947.6|38940.6|38957.6|38950.6|38940.1|38933.1|15
1731524400000|2024-11-13 19:00:00|38945.1|38938.1|38915.1|38908.1|38950.1|38943.1|38912.6|38905.6|26
1731524700000|2024-11-13 19:05:00|38912.6|38905.6|38907.6|38900.6|38917.6|38910.6|38900.1|38893.1|13
1731525000000|2024-11-13 19:10:00|38905.1|38898.1|38902.6|38895.6|38917.6|38910.6|38895.1|38888.1|70
1731525300000|2024-11-13 19:15:00|38900.1|38893.1|38862.6|38855.6|38905.1|38898.1|38845.1|38838.1|87
1731525600000|2024-11-13 19:20:00|38865.1|38858.1|38892.6|38885.6|38905.1|38898.1|38845.1|38838.1|11
1731525900000|2024-11-13 19:25:00|38895.1|38888.1|38852.6|38845.6|38897.6|38890.6|38845.1|38838.1|67
1731526200000|2024-11-13 19:30:00|38850.1|38843.1|38877.6|38870.6|38885.1|38878.1|38830.1|38823.1|79
1731526500000|2024-11-13 19:35:00|38875.1|38868.1|38855.1|38848.1|38877.6|38870.6|38842.6|38835.6|45
1731526800000|2024-11-13 19:40:00|38852.6|38845.6|38825.1|38818.1|38857.6|38850.6|38820.1|38813.1|40
1731527100000|2024-11-13 19:45:00|38822.6|38815.6|38822.6|38815.6|38842.6|38835.6|38820.1|38813.1|33
1731527400000|2024-11-13 19:50:00|38825.1|38818.1|38832.6|38825.6|38857.6|38850.6|38817.6|38810.6|54
1731527700000|2024-11-13 19:55:00|38835.1|38828.1|38840.1|38833.1|38847.6|38840.6|38822.6|38815.6|57
1731528000000|2024-11-13 20:00:00|38832.6|38825.6|38817.6|38810.6|38837.6|38830.6|38800.1|38793.1|86
1731528300000|2024-11-13 20:05:00|38820.1|38813.1|38855.1|38848.1|38857.6|38850.6|38800.1|38793.1|49
1731528600000|2024-11-13 20:10:00|38857.6|38850.6|38880.1|38873.1|38882.6|38875.6|38847.6|38840.6|40
1731528900000|2024-11-13 20:15:00|38877.6|38870.6|38895.1|38888.1|38895.1|38888.1|38872.6|38865.6|20
1731529200000|2024-11-13 20:20:00|38897.6|38890.6|38897.6|38890.6|38915.1|38908.1|38890.1|38883.1|98
1731529500000|2024-11-13 20:25:00|38900.1|38893.1|38877.6|38870.6|38905.1|38898.1|38870.1|38863.1|21
1731529800000|2024-11-13 20:30:00|38880.1|38873.1|38910.1|38903.1|38917.6|38910.6|38862.6|38855.6|227
1731530100000|2024-11-13 20:35:00|38912.6|38905.6|38927.6|38920.6|38930.1|38923.1|38907.6|38900.6|69
1731530400000|2024-11-13 20:40:00|38930.1|38923.1|38957.6|38950.6|38957.6|38950.6|38927.6|38920.6|120
1731530700000|2024-11-13 20:45:00|38962.6|38955.6|38977.6|38970.6|38980.1|38973.1|38952.6|38945.6|283
1731531000000|2024-11-13 20:50:00|38975.1|38968.1|38952.6|38945.6|38987.6|38980.6|38947.6|38940.6|716
1731531300000|2024-11-13 20:55:00|38957.6|38950.6|38957.6|38950.6|38982.6|38975.6|38932.6|38925.6|545
1731531600000|2024-11-13 21:00:00|38952.6|38945.6|38930.1|38923.1|38977.6|38970.6|38927.6|38920.6|159
1731531900000|2024-11-13 21:05:00|38927.6|38920.6|38935.1|38928.1|38940.1|38933.1|38905.1|38898.1|39
1731532200000|2024-11-13 21:10:00|38937.6|38930.6|38942.6|38935.6|38955.1|38948.1|38937.6|38930.6|26
1731532500000|2024-11-13 21:15:00|38940.1|38933.1|38927.6|38920.6|38945.1|38938.1|38927.6|38920.6|11
1731532800000|2024-11-13 21:20:00|38930.1|38923.1|38925.1|38918.1|38930.1|38923.1|38920.1|38913.1|5
1731533100000|2024-11-13 21:25:00|38922.6|38915.6|38925.1|38918.1|38930.1|38923.1|38920.1|38913.1|2
1731533400000|2024-11-13 21:30:00|38922.6|38915.6|38942.6|38935.6|38942.6|38935.6|38922.6|38915.6|12
1731533700000|2024-11-13 21:35:00|38950.1|38943.1|38960.1|38953.1|38960.1|38953.1|38947.6|38940.6|4
1731534000000|2024-11-13 21:40:00|38957.6|38950.6|38960.1|38953.1|38960.1|38953.1|38955.1|38948.1|2
1731534300000|2024-11-13 21:45:00|38957.6|38950.6|38937.6|38930.6|38957.6|38950.6|38935.1|38928.1|10
1731534600000|2024-11-13 21:50:00|38935.1|38928.1|38935.1|38928.1|38942.6|38935.6|38935.1|38928.1|3
1731534900000|2024-11-13 21:55:00|38937.6|38930.6|38965.6|38935.6|38967.7|38948.1|38935.1|38924.6|20
1731535200000|2024-11-13 22:00:00|38964.2|38934.2|38964.7|38934.7|38966.1|38936.1|38964.2|38934.2|0
1731535500000|2024-11-13 22:05:00|38965.1|38935.1|38963.7|38933.7|38965.1|38935.1|38962.4|38932.4|0
1731535800000|2024-11-13 22:10:00|38963.1|38933.1|38961.8|38931.8|38963.1|38933.1|38960.3|38930.3|0
1731536100000|2024-11-13 22:15:00|38962.1|38932.1|38962.7|38932.7|38963.4|38933.4|38961.1|38931.1|0
1731536400000|2024-11-13 22:20:00|38961.8|38931.8|38963|38933|38963.2|38933.2|38960.6|38930.6|0
1731536700000|2024-11-13 22:25:00|38963.5|38933.5|38964.5|38934.5|38964.5|38934.5|38963.5|38933.5|0
1731537000000|2024-11-13 22:30:00|38964.7|38934.7|38964.7|38934.7|38964.8|38934.8|38964.3|38934.3|0
1731537300000|2024-11-13 22:35:00|38962.9|38932.9|38961|38931|38962.9|38932.9|38961|38931|0
1731537600000|2024-11-13 22:40:00|38961.2|38931.2|38961.2|38931.2|38961.2|38931.2|38961.2|38931.2|0
1731537900000|2024-11-13 22:45:00|38961|38931|38962.4|38932.4|38962.4|38932.4|38961|38931|0
1731538200000|2024-11-13 22:50:00|38962.9|38932.9|38963|38933|38963.7|38933.7|38962.4|38932.4|0
1731538500000|2024-11-13 22:55:00|38962.7|38932.7|38963.2|38933.2|38964.7|38934.7|38962.5|38932.5|0
1731538800000|2024-11-13 23:00:00|38968.9|38938.9|38932.2|38917.2|38968.9|38947.2|38917.2|38902.2|9
1731539100000|2024-11-13 23:05:00|38929.7|38914.7|38907.2|38892.2|38932.2|38917.2|38902.2|38887.2|19
1731539400000|2024-11-13 23:10:00|38904.7|38889.7|38904.7|38889.7|38912.2|38897.2|38897.2|38882.2|28
1731539700000|2024-11-13 23:15:00|38899.7|38884.7|38909.7|38894.7|38909.7|38894.7|38897.2|38882.2|5
1731540000000|2024-11-13 23:20:00|38912.2|38897.2|38942.2|38927.2|38944.7|38929.7|38912.2|38897.2|75
1731540300000|2024-11-13 23:25:00|38944.7|38929.7|38944.7|38929.7|38944.7|38929.7|38934.7|38919.7|7
1731540600000|2024-11-13 23:30:00|38942.2|38927.2|38955.7|38948.7|38968.2|38961.2|38925.7|38914.7|7986
1731540900000|2024-11-13 23:35:00|38953.2|38946.2|38958.2|38951.2|38965.7|38958.7|38953.2|38946.2|62
1731541200000|2024-11-13 23:40:00|38960.7|38953.7|38920.7|38913.7|38960.7|38953.7|38920.7|38913.7|61
1731541500000|2024-11-13 23:45:00|38915.7|38908.7|39005.7|38998.7|39005.7|38998.7|38895.7|38888.7|207
1731541800000|2024-11-13 23:50:00|39008.2|39001.2|38928.2|38921.2|39008.2|39001.2|38918.2|38911.2|115
1731542100000|2024-11-13 23:55:00|38930.7|38923.7|38915.7|38908.7|38980.7|38973.7|38915.7|38908.7|157
1731542400000|2024-11-14 00:00:00|38935.7|38928.7|39020.7|39013.7|39035.7|39028.7|38915.7|38908.7|484
1731542700000|2024-11-14 00:05:00|39023.2|39016.2|38865.7|38858.7|39025.7|39018.7|38820.7|38813.7|462
1731543000000|2024-11-14 00:10:00|38868.2|38861.2|38890.7|38883.7|38910.7|38903.7|38828.2|38821.2|237
1731543300000|2024-11-14 00:15:00|38893.2|38886.2|38903.2|38896.2|38938.2|38931.2|38865.7|38858.7|168
1731543600000|2024-11-14 00:20:00|38905.7|38898.7|38925.7|38918.7|38928.2|38921.2|38840.7|38833.7|158
1731543900000|2024-11-14 00:25:00|38923.2|38916.2|38960.7|38953.7|38963.2|38956.2|38875.7|38868.7|169
1731544200000|2024-11-14 00:30:00|38958.2|38951.2|39010.7|39003.7|39013.2|39006.2|38950.7|38943.7|160
1731544500000|2024-11-14 00:35:00|39008.2|39001.2|39010.7|39003.7|39048.2|39041.2|38990.7|38983.7|171
1731544800000|2024-11-14 00:40:00|39008.2|39001.2|39063.2|39056.2|39073.2|39066.2|39008.2|39001.2|146
1731545100000|2024-11-14 00:45:00|39065.7|39058.7|39060.7|39053.7|39108.2|39101.2|39048.2|39041.2|412
1731545400000|2024-11-14 00:50:00|39058.2|39051.2|39020.7|39013.7|39063.2|39056.2|39013.2|39006.2|216
1731545700000|2024-11-14 00:55:00|39018.2|39011.2|39050.7|39043.7|39053.2|39046.2|38978.2|38971.2|132
1731546000000|2024-11-14 01:00:00|39048.2|39041.2|39035.7|39028.7|39068.2|39061.2|39028.2|39021.2|111
1731546300000|2024-11-14 01:05:00|39038.2|39031.2|39005.7|38998.7|39040.7|39033.7|38990.7|38983.7|79
1731546600000|2024-11-14 01:10:00|39008.2|39001.2|38995.7|38988.7|39030.7|39023.7|38993.2|38986.2|76
1731546900000|2024-11-14 01:15:00|38998.2|38991.2|38955.7|38948.7|38998.2|38991.2|38930.7|38923.7|118
1731547200000|2024-11-14 01:20:00|38953.2|38946.2|38913.2|38906.2|38963.2|38956.2|38910.7|38903.7|112
1731547500000|2024-11-14 01:25:00|38918.2|38911.2|38870.7|38863.7|38923.2|38916.2|38863.2|38856.2|202
1731547800000|2024-11-14 01:30:00|38873.2|38866.2|38870.7|38863.7|38918.2|38911.2|38865.7|38858.7|92
1731548100000|2024-11-14 01:35:00|38873.2|38866.2|38858.2|38851.2|38908.2|38901.2|38840.7|38833.7|143
1731548400000|2024-11-14 01:40:00|38860.7|38853.7|38905.7|38898.7|38913.2|38906.2|38838.2|38831.2|232
1731548700000|2024-11-14 01:45:00|38908.2|38901.2|38915.7|38908.7|38933.2|38926.2|38893.2|38886.2|193
1731549000000|2024-11-14 01:50:00|38913.2|38906.2|38889|38882|38926.5|38919.5|38881.5|38874.5|113
1731549300000|2024-11-14 01:55:00|38886.5|38879.5|38761.5|38754.5|38886.5|38879.5|38741.5|38734.5|424
1731549600000|2024-11-14 02:00:00|38764|38757|38684|38677|38766.5|38759.5|38626.5|38619.5|582
1731549900000|2024-11-14 02:05:00|38686.5|38679.5|38681.5|38674.5|38744|38737|38666.5|38659.5|151
1731550200000|2024-11-14 02:10:00|38679|38672|38711.5|38704.5|38729|38722|38659|38652|69
1731550500000|2024-11-14 02:15:00|38714|38707|38689|38682|38746.5|38739.5|38684|38677|80
1731550800000|2024-11-14 02:20:00|38686.5|38679.5|38719|38712|38726.5|38719.5|38669|38662|63
1731551100000|2024-11-14 02:25:00|38716.5|38709.5|38761.5|38754.5|38781.5|38774.5|38711.5|38704.5|85
1731551400000|2024-11-14 02:30:00|38759|38752|38776.5|38769.5|38819|38812|38756.5|38749.5|107
1731551700000|2024-11-14 02:35:00|38779|38772|38804|38797|38816.5|38809.5|38776.5|38769.5|49
1731552000000|2024-11-14 02:40:00|38801.5|38794.5|38789|38782|38806.5|38799.5|38776.5|38769.5|24
1731552300000|2024-11-14 02:45:00|38786.5|38779.5|38744|38737|38799|38792|38726.5|38719.5|76
1731552600000|2024-11-14 02:50:00|38746.5|38739.5|38754|38747|38764|38757|38731.5|38724.5|64
1731552900000|2024-11-14 02:55:00|38756.5|38749.5|38766.5|38759.5|38781.5|38774.5|38751.5|38744.5|67
1731553200000|2024-11-14 03:00:00|38764|38757|38756.5|38749.5|38789|38782|38744|38737|34
1731553500000|2024-11-14 03:05:00|38759|38752|38799|38792|38811.5|38804.5|38759|38752|56
1731553800000|2024-11-14 03:10:00|38801.5|38794.5|38806.5|38799.5|38829|38822|38789|38782|52
1731554100000|2024-11-14 03:15:00|38809|38802|38796.5|38789.5|38829|38822|38791.5|38784.5|55
1731554400000|2024-11-14 03:20:00|38794|38787|38781.5|38774.5|38796.5|38789.5|38764|38757|26
1731554700000|2024-11-14 03:25:00|38779|38772|38789|38782|38809|38802|38771.5|38764.5|39
1731555000000|2024-11-14 03:30:00|38791.5|38784.5|38744|38737|38791.5|38784.5|38744|38737|88
1731555300000|2024-11-14 03:35:00|38741.5|38734.5|38766.5|38759.5|38769|38762|38741.5|38734.5|45
1731555600000|2024-11-14 03:40:00|38764|38757|38764|38757|38784|38777|38741.5|38734.5|43
1731555900000|2024-11-14 03:45:00|38766.5|38759.5|38766.5|38759.5|38806.5|38799.5|38764|38757|45
1731556200000|2024-11-14 03:50:00|38769|38762|38764|38757|38776.5|38769.5|38744|38737|41
1731556500000|2024-11-14 03:55:00|38766.5|38759.5|38776.5|38769.5|38794|38787|38751.5|38744.5|34
1731556800000|2024-11-14 04:00:00|38774|38767|38759|38752|38791.5|38784.5|38751.5|38744.5|38
1731557100000|2024-11-14 04:05:00|38756.5|38749.5|38779|38772|38779|38772|38724|38717|49
1731557400000|2024-11-14 04:10:00|38781.5|38774.5|38766.5|38759.5|38781.5|38774.5|38739|38732|74
1731557700000|2024-11-14 04:15:00|38764|38757|38824|38817|38831.5|38824.5|38761.5|38754.5|123
1731558000000|2024-11-14 04:20:00|38826.5|38819.5|38764|38757|38834|38827|38759|38752|79
1731558300000|2024-11-14 04:25:00|38759|38752|38776.5|38769.5|38784|38777|38746.5|38739.5|73
1731558600000|2024-11-14 04:30:00|38779|38772|38766.5|38759.5|38786.5|38779.5|38741.5|38734.5|54
1731558900000|2024-11-14 04:35:00|38764|38757|38769|38762|38771.5|38764.5|38736.5|38729.5|33
1731559200000|2024-11-14 04:40:00|38766.5|38759.5|38736.5|38729.5|38769|38762|38729|38722|62
1731559500000|2024-11-14 04:45:00|38734|38727|38719|38712|38744|38737|38709|38702|90
1731559800000|2024-11-14 04:50:00|38721.5|38714.5|38736.5|38729.5|38746.5|38739.5|38721.5|38714.5|32
1731560100000|2024-11-14 04:55:00|38734|38727|38731.5|38724.5|38759|38752|38726.5|38719.5|57
1731560400000|2024-11-14 05:00:00|38736.5|38729.5|38779|38772|38784|38777|38729|38722|111
1731560700000|2024-11-14 05:05:00|38776.5|38769.5|38746.5|38739.5|38796.5|38789.5|38741.5|38734.5|64
1731561000000|2024-11-14 05:10:00|38744|38737|38659|38652|38749|38742|38649|38642|168
1731561300000|2024-11-14 05:15:00|38656.5|38649.5|38656.5|38649.5|38694|38687|38641.5|38634.5|81
1731561600000|2024-11-14 05:20:00|38659|38652|38676.5|38669.5|38684|38677|38656.5|38649.5|30
1731561900000|2024-11-14 05:25:00|38674|38667|38664|38657|38694|38687|38644|38637|73
1731562200000|2024-11-14 05:30:00|38661.5|38654.5|38609|38602|38661.5|38654.5|38596.5|38589.5|160
1731562500000|2024-11-14 05:35:00|38611.5|38604.5|38629|38622|38646.5|38639.5|38576.5|38569.5|74
1731562800000|2024-11-14 05:40:00|38631.5|38624.5|38599|38592|38644|38637|38589|38582|133
1731563100000|2024-11-14 05:45:00|38596.5|38589.5|38661.5|38654.5|38666.5|38659.5|38594|38587|78
1731563400000|2024-11-14 05:50:00|38659|38652|38636.5|38629.5|38661.5|38654.5|38624|38617|88
1731563700000|2024-11-14 05:55:00|38639|38632|38654|38647|38654|38647|38619|38612|59
1731564000000|2024-11-14 06:00:00|38656.5|38649.5|38659|38652|38719|38712|38656.5|38649.5|1053
1731564300000|2024-11-14 06:05:00|38661.5|38654.5|38619|38612|38664|38657|38609|38602|114
1731564600000|2024-11-14 06:10:00|38621.5|38614.5|38614|38607|38634|38627|38604|38597|125
1731564900000|2024-11-14 06:15:00|38611.5|38604.5|38601.5|38594.5|38631.5|38624.5|38599|38592|131
1731565200000|2024-11-14 06:20:00|38599|38592|38576.5|38569.5|38604|38597|38561.5|38554.5|173
1731565500000|2024-11-14 06:25:00|38574|38567|38509|38502|38579|38572|38504|38497|337
1731565800000|2024-11-14 06:30:00|38541.5|38534.5|38574|38567|38596.5|38589.5|38541.5|38534.5|311
1731566100000|2024-11-14 06:35:00|38576.5|38569.5|38591.5|38584.5|38604|38597|38569|38562|116
1731566400000|2024-11-14 06:40:00|38589|38582|38584|38577|38604|38597|38579|38572|194
1731566700000|2024-11-14 06:45:00|38581.5|38574.5|38581.5|38574.5|38594|38587|38579|38572|47
1731567000000|2024-11-14 06:50:00|38584|38577|38569|38562|38584|38577|38561.5|38554.5|83
1731567300000|2024-11-14 06:55:00|38566.5|38559.5|38556.5|38549.5|38569|38562|38554|38547|48
1731567600000|2024-11-14 07:00:00|38551.5|38544.5|38556.5|38549.5|38571.5|38564.5|38539|38532|77
1731567900000|2024-11-14 07:05:00|38554|38547|38551.5|38544.5|38556.5|38549.5|38541.5|38534.5|40
1731568200000|2024-11-14 07:10:00|38549|38542|38561.5|38554.5|38564|38557|38539|38532|236
1731568500000|2024-11-14 07:15:00|38564|38557|38549|38542|38566.5|38559.5|38541.5|38534.5|52
1731568800000|2024-11-14 07:20:00|38551.5|38544.5|38581.5|38574.5|38584|38577|38541.5|38534.5|54
1731569100000|2024-11-14 07:25:00|38584|38577|38596.5|38589.5|38604|38597|38574|38567|57
1731569400000|2024-11-14 07:30:00|38594|38587|38591.5|38584.5|38614|38607|38589|38582|63
1731569700000|2024-11-14 07:35:00|38594|38587|38606.5|38599.5|38611.5|38604.5|38581.5|38574.5|124
1731570000000|2024-11-14 07:40:00|38609|38602|38626.5|38619.5|38634|38627|38601.5|38594.5|44
1731570300000|2024-11-14 07:45:00|38624|38617|38636.5|38629.5|38644|38637|38616.5|38609.5|72
1731570600000|2024-11-14 07:50:00|38634|38627|38641.5|38634.5|38644|38637|38626.5|38619.5|18
1731570900000|2024-11-14 07:55:00|38644|38637|38661.5|38654.5|38671.5|38664.5|38639|38632|65
1731571200000|2024-11-14 08:00:00|38659|38652|38696.5|38689.5|38759|38752|38631.5|38624.5|327
1731571500000|2024-11-14 08:05:00|38694|38687|38731.5|38724.5|38741.5|38734.5|38691.5|38684.5|182
1731571800000|2024-11-14 08:10:00|38734|38727|38776.5|38769.5|38781.5|38774.5|38724|38717|267
1731572100000|2024-11-14 08:15:00|38774|38767|38776.5|38769.5|38791.5|38784.5|38756.5|38749.5|499
1731572400000|2024-11-14 08:20:00|38779|38772|38756.5|38749.5|38786.5|38779.5|38739|38732|290
1731572700000|2024-11-14 08:25:00|38759|38752|38774|38767|38776.5|38769.5|38744|38737|46
1731573000000|2024-11-14 08:30:00|38784|38777|38801.5|38794.5|38806.5|38799.5|38771.5|38764.5|38
1731573300000|2024-11-14 08:35:00|38799|38792|38824|38817|38841.5|38834.5|38796.5|38789.5|50
1731573600000|2024-11-14 08:40:00|38821.5|38814.5|38821.5|38814.5|38826.5|38819.5|38796.5|38789.5|50
1731573900000|2024-11-14 08:45:00|38824|38817|38781.5|38774.5|38824|38817|38771.5|38764.5|37
1731574200000|2024-11-14 08:50:00|38784|38777|38819|38812|38819|38812|38784|38777|30
1731574500000|2024-11-14 08:55:00|38821.5|38814.5|38819|38812|38824|38817|38789|38782|25
1731574800000|2024-11-14 09:00:00|38816.5|38809.5|38881.5|38874.5|38884|38877|38816.5|38809.5|79
1731575100000|2024-11-14 09:05:00|38879|38872|38884|38877|38889|38882|38856.5|38849.5|34
1731575400000|2024-11-14 09:10:00|38881.5|38874.5|38871.5|38864.5|38886.5|38879.5|38869|38862|21
1731575700000|2024-11-14 09:15:00|38874|38867|38859|38852|38891.5|38884.5|38859|38852|41
1731576000000|2024-11-14 09:20:00|38861.5|38854.5|38851.5|38844.5|38869|38862|38844|38837|30
1731576300000|2024-11-14 09:25:00|38849|38842|38834|38827|38861.5|38854.5|38819|38812|63
1731576600000|2024-11-14 09:30:00|38836.5|38829.5|38846.5|38839.5|38859|38852|38831.5|38824.5|117
1731576900000|2024-11-14 09:35:00|38849|38842|38874|38867|38879|38872|38841.5|38834.5|58
1731577200000|2024-11-14 09:40:00|38876.5|38869.5|38864|38857|38904|38897|38861.5|38854.5|78
1731577500000|2024-11-14 09:45:00|38866.5|38859.5|38849|38842|38869|38862|38846.5|38839.5|34
1731577800000|2024-11-14 09:50:00|38846.5|38839.5|38831.5|38824.5|38854|38847|38806.5|38799.5|87
1731578100000|2024-11-14 09:55:00|38834|38827|38824|38817|38846.5|38839.5|38821.5|38814.5|7
1731578400000|2024-11-14 10:00:00|38826.5|38819.5|38849|38842|38849|38842|38821.5|38814.5|15
1731578700000|2024-11-14 10:05:00|38851.5|38844.5|38841.5|38834.5|38859|38852|38829|38822|270
1731579000000|2024-11-14 10:10:00|38839|38832|38824|38817|38841.5|38834.5|38819|38812|29
1731579300000|2024-11-14 10:15:00|38826.5|38819.5|38839|38832|38846.5|38839.5|38826.5|38819.5|12
1731579600000|2024-11-14 10:20:00|38836.5|38829.5|38834|38827|38846.5|38839.5|38826.5|38819.5|14
1731579900000|2024-11-14 10:25:00|38836.5|38829.5|38849|38842|38854|38847|38836.5|38829.5|10
1731580200000|2024-11-14 10:30:00|38851.5|38844.5|38866.5|38859.5|38871.5|38864.5|38846.5|38839.5|153
1731580500000|2024-11-14 10:35:00|38869|38862|38869|38862|38879|38872|38864|38857|23
1731580800000|2024-11-14 10:40:00|38866.5|38859.5|38829|38822|38869|38862|38826.5|38819.5|28
1731581100000|2024-11-14 10:45:00|38826.5|38819.5|38844|38837|38846.5|38839.5|38821.5|38814.5|16
1731581400000|2024-11-14 10:50:00|38841.5|38834.5|38834|38827|38844|38837|38824|38817|2
1731581700000|2024-11-14 10:55:00|38831.5|38824.5|38814|38807|38836.5|38829.5|38804|38797|7
1731582000000|2024-11-14 11:00:00|38811.5|38804.5|38791.5|38784.5|38814|38807|38781.5|38774.5|20
1731582300000|2024-11-14 11:05:00|38794|38787|38784|38777|38794|38787|38774|38767|16
1731582600000|2024-11-14 11:10:00|38781.5|38774.5|38774|38767|38791.5|38784.5|38764|38757|59
1731582900000|2024-11-14 11:15:00|38771.5|38764.5|38821.5|38814.5|38821.5|38814.5|38766.5|38759.5|16
1731583200000|2024-11-14 11:20:00|38819|38812|38814|38807|38826.5|38819.5|38811.5|38804.5|9
1731583500000|2024-11-14 11:25:00|38816.5|38809.5|38839|38832|38839|38832|38811.5|38804.5|6
1731583800000|2024-11-14 11:30:00|38836.5|38829.5|38841.5|38834.5|38851.5|38844.5|38831.5|38824.5|5
1731584100000|2024-11-14 11:35:00|38839|38832|38821.5|38814.5|38844|38837|38821.5|38814.5|31
1731584400000|2024-11-14 11:40:00|38819|38812|38851.5|38844.5|38854|38847|38814|38807|4
1731584700000|2024-11-14 11:45:00|38854|38847|38851.5|38844.5|38859|38852|38834|38827|14
1731585000000|2024-11-14 11:50:00|38854|38847|38846.5|38839.5|38861.5|38854.5|38841.5|38834.5|17
1731585300000|2024-11-14 11:55:00|38844|38837|38844|38837|38849|38842|38834|38827|22
1731585600000|2024-11-14 12:00:00|38846.5|38839.5|38841.5|38834.5|38861.5|38854.5|38829|38822|25
1731585900000|2024-11-14 12:05:00|38839|38832|38869|38862|38869|38862|38834|38827|17
1731586200000|2024-11-14 12:10:00|38866.5|38859.5|38869|38862|38879|38872|38856.5|38849.5|10
1731586500000|2024-11-14 12:15:00|38866.5|38859.5|38881.5|38874.5|38886.5|38879.5|38866.5|38859.5|17
1731586800000|2024-11-14 12:20:00|38884|38877|38869|38862|38884|38877|38864|38857|19
1731587100000|2024-11-14 12:25:00|38866.5|38859.5|38871.5|38864.5|38874|38867|38861.5|38854.5|22
1731587400000|2024-11-14 12:30:00|38874|38867|38866.5|38859.5|38879|38872|38864|38857|5
1731587700000|2024-11-14 12:35:00|38864|38857|38851.5|38844.5|38869|38862|38836.5|38829.5|11
1731588000000|2024-11-14 12:40:00|38849|38842|38889|38882|38889|38882|38849|38842|18
1731588300000|2024-11-14 12:45:00|38886.5|38879.5|38889|38882|38904|38897|38884|38877|19
1731588600000|2024-11-14 12:50:00|38891.5|38884.5|38876.5|38869.5|38899|38892|38866.5|38859.5|35
1731588900000|2024-11-14 12:55:00|38874|38867|38869|38862|38881.5|38874.5|38861.5|38854.5|10
1731589200000|2024-11-14 13:00:00|38866.5|38859.5|38886.5|38879.5|38894|38887|38866.5|38859.5|6
1731589500000|2024-11-14 13:05:00|38884|38877|38881.5|38874.5|38904|38897|38881.5|38874.5|11
1731589800000|2024-11-14 13:10:00|38884|38877|38896.5|38889.5|38906.5|38899.5|38884|38877|5
1731590100000|2024-11-14 13:15:00|38894|38887|38874|38867|38896.5|38889.5|38874|38867|32
1731590400000|2024-11-14 13:20:00|38876.5|38869.5|38889|38882|38891.5|38884.5|38874|38867|11
1731590700000|2024-11-14 13:25:00|38894|38887|38896.5|38889.5|38899|38892|38879|38872|37
1731591000000|2024-11-14 13:30:00|38899|38892|38884|38877|38931.5|38924.5|38864|38857|145
1731591300000|2024-11-14 13:35:00|38886.5|38879.5|38879|38872|38889|38882|38849|38842|128
1731591600000|2024-11-14 13:40:00|38876.5|38869.5|38936.5|38929.5|38946.5|38939.5|38869|38862|138
1731591900000|2024-11-14 13:45:00|38934|38927|38916.5|38909.5|38941.5|38934.5|38901.5|38894.5|74
1731592200000|2024-11-14 13:50:00|38919|38912|38886.5|38879.5|38924|38917|38871.5|38864.5|14
1731592500000|2024-11-14 13:55:00|38889|38882|38916.5|38909.5|38921.5|38914.5|38889|38882|10
1731592800000|2024-11-14 14:00:00|38914|38907|38891.5|38884.5|38914|38907|38861.5|38854.5|13
1731593100000|2024-11-14 14:05:00|38889|38882|38909|38902|38911.5|38904.5|38889|38882|8
1731593400000|2024-11-14 14:10:00|38911.5|38904.5|38924|38917|38951.5|38944.5|38909|38902|36
1731593700000|2024-11-14 14:15:00|38926.5|38919.5|38896.5|38889.5|38931.5|38924.5|38889|38882|14
1731594000000|2024-11-14 14:20:00|38894|38887|38879|38872|38906.5|38899.5|38866.5|38859.5|28
1731594300000|2024-11-14 14:25:00|38874|38867|38899|38892|38906.5|38899.5|38869|38862|51
1731594600000|2024-11-14 14:30:00|38906.5|38899.5|38946.5|38939.5|38949|38942|38896.5|38889.5|84
1731594900000|2024-11-14 14:35:00|38949|38942|38884|38877|38959|38952|38879|38872|103
1731595200000|2024-11-14 14:40:00|38881.5|38874.5|38814|38807|38899|38892|38791.5|38784.5|305
1731595500000|2024-11-14 14:45:00|38816.5|38809.5|38874|38867|38879|38872|38814|38807|99
1731595800000|2024-11-14 14:50:00|38871.5|38864.5|38886.5|38879.5|38919|38912|38859|38852|108
1731596100000|2024-11-14 14:55:00|38884|38877|38909|38902|38911.5|38904.5|38874|38867|46
1731596400000|2024-11-14 15:00:00|38906.5|38899.5|38939|38932|38959|38952|38891.5|38884.5|168
1731596700000|2024-11-14 15:05:00|38944|38937|38916.5|38909.5|38976.5|38969.5|38914|38907|129
1731597000000|2024-11-14 15:10:00|38919|38912|38904|38897|38921.5|38914.5|38846.5|38839.5|171
1731597300000|2024-11-14 15:15:00|38901.5|38894.5|38859|38852|38949|38942|38859|38852|403
1731597600000|2024-11-14 15:20:00|38861.5|38854.5|38871.5|38864.5|38884|38877|38856.5|38849.5|84
1731597900000|2024-11-14 15:25:00|38874|38867|38946.5|38939.5|38949|38942|38874|38867|57
1731598200000|2024-11-14 15:30:00|38944|38937|38959|38952|38966.5|38959.5|38921.5|38914.5|149
1731598500000|2024-11-14 15:35:00|38961.5|38954.5|39004|38997|39006.5|38999.5|38954|38947|473
1731598800000|2024-11-14 15:40:00|39006.5|38999.5|38996.5|38989.5|39009|39002|38974|38967|62
1731599100000|2024-11-14 15:45:00|38999|38992|38999|38992|39004|38997|38979|38972|49
1731599400000|2024-11-14 15:50:00|38996.5|38989.5|39009|39002|39019|39012|38986.5|38979.5|48
1731599700000|2024-11-14 15:55:00|39011.5|39004.5|38996.5|38989.5|39029|39022|38984|38977|186
1731600000000|2024-11-14 16:00:00|38994|38987|38986.5|38979.5|39019|39012|38971.5|38964.5|79
1731600300000|2024-11-14 16:05:00|38984|38977|39031.5|39024.5|39036.5|39029.5|38976.5|38969.5|68
1731600600000|2024-11-14 16:10:00|39029|39022|39021.5|39014.5|39039|39032|39006.5|38999.5|67
1731600900000|2024-11-14 16:15:00|39019|39012|38991.5|38984.5|39029|39022|38984|38977|38
1731601200000|2024-11-14 16:20:00|38994|38987|39009|39002|39011.5|39004.5|38981.5|38974.5|29
1731601500000|2024-11-14 16:25:00|39006.5|38999.5|39006.5|38999.5|39029|39022|38999|38992|187
1731601800000|2024-11-14 16:30:00|39009|39002|38986.5|38979.5|39009|39002|38974|38967|108
1731602100000|2024-11-14 16:35:00|38984|38977|38971.5|38964.5|38991.5|38984.5|38921.5|38914.5|228
1731602400000|2024-11-14 16:40:00|38969|38962|38941.5|38934.5|38986.5|38979.5|38941.5|38934.5|62
1731602700000|2024-11-14 16:45:00|38944|38937|38929|38922|38964|38957|38921.5|38914.5|57
1731603000000|2024-11-14 16:50:00|38931.5|38924.5|38921.5|38914.5|38949|38942|38916.5|38909.5|22
1731603300000|2024-11-14 16:55:00|38924|38917|38954|38947|38959|38952|38919|38912|26
1731603600000|2024-11-14 17:00:00|38956.5|38949.5|38941.5|38934.5|38959|38952|38916.5|38909.5|18
1731603900000|2024-11-14 17:05:00|38939|38932|38944|38937|38951.5|38944.5|38924|38917|3
1731604200000|2024-11-14 17:10:00|38941.5|38934.5|38926.5|38919.5|38971.5|38964.5|38924|38917|29
1731604500000|2024-11-14 17:15:00|38924|38917|38919|38912|38934|38927|38914|38907|32
1731604800000|2024-11-14 17:20:00|38916.5|38909.5|38906.5|38899.5|38929|38922|38901.5|38894.5|66
1731605100000|2024-11-14 17:25:00|38904|38897|38886.5|38879.5|38909|38902|38871.5|38864.5|18
1731605400000|2024-11-14 17:30:00|38884|38877|38841.5|38834.5|38886.5|38879.5|38816.5|38809.5|157
1731605700000|2024-11-14 17:35:00|38844|38837|38904|38897|38914|38907|38841.5|38834.5|42
1731606000000|2024-11-14 17:40:00|38909|38902|38906.5|38899.5|38914|38907|38886.5|38879.5|23
1731606300000|2024-11-14 17:45:00|38904|38897|38829|38822|38914|38907|38824|38817|50
1731606600000|2024-11-14 17:50:00|38831.5|38824.5|38899|38892|38901.5|38894.5|38824|38817|23
1731606900000|2024-11-14 17:55:00|38896.5|38889.5|38911.5|38904.5|38921.5|38914.5|38891.5|38884.5|28
1731607200000|2024-11-14 18:00:00|38906.5|38899.5|38919|38912|38929|38922|38889|38882|31
1731607500000|2024-11-14 18:05:00|38916.5|38909.5|38944|38937|38946.5|38939.5|38916.5|38909.5|14
1731607800000|2024-11-14 18:10:00|38946.5|38939.5|38969|38962|38971.5|38964.5|38941.5|38934.5|19
1731608100000|2024-11-14 18:15:00|38971.5|38964.5|38971.5|38964.5|38979|38972|38959|38952|18
1731608400000|2024-11-14 18:20:00|38974|38967|38981.5|38974.5|38984|38977|38966.5|38959.5|5
1731608700000|2024-11-14 18:25:00|38984|38977|38956.5|38949.5|38989|38982|38954|38947|10
1731609000000|2024-11-14 18:30:00|38959|38952|38966.5|38959.5|38971.5|38964.5|38944|38937|20
1731609300000|2024-11-14 18:35:00|38964|38957|38949|38942|38976.5|38969.5|38946.5|38939.5|24
1731609600000|2024-11-14 18:40:00|38946.5|38939.5|38949|38942|38956.5|38949.5|38939|38932|6
1731609900000|2024-11-14 18:45:00|38946.5|38939.5|38941.5|38934.5|38949|38942|38929|38922|18
1731610200000|2024-11-14 18:50:00|38944|38937|38926.5|38919.5|38959|38952|38921.5|38914.5|57
1731610500000|2024-11-14 18:55:00|38929|38922|38904|38897|38931.5|38924.5|38879|38872|27
1731610800000|2024-11-14 19:00:00|38901.5|38894.5|38961.5|38954.5|38966.5|38959.5|38901.5|38894.5|41
1731611100000|2024-11-14 19:05:00|38959|38952|38966.5|38959.5|38974|38967|38959|38952|13
1731611400000|2024-11-14 19:10:00|38964|38957|38959|38952|38979|38972|38956.5|38949.5|9
1731611700000|2024-11-14 19:15:00|38961.5|38954.5|38961.5|38954.5|38969|38962|38954|38947|19
1731612000000|2024-11-14 19:20:00|38964|38957|38954|38947|38971.5|38964.5|38949|38942|35
1731612300000|2024-11-14 19:25:00|38951.5|38944.5|38974|38967|38976.5|38969.5|38949|38942|17
1731612600000|2024-11-14 19:30:00|38971.5|38964.5|38994|38987|38996.5|38989.5|38971.5|38964.5|62
1731612900000|2024-11-14 19:35:00|38991.5|38984.5|38999|38992|38999|38992|38989|38982|14
1731613200000|2024-11-14 19:40:00|39001.5|38994.5|39014|39007|39019|39012|38996.5|38989.5|46
1731613500000|2024-11-14 19:45:00|39011.5|39004.5|38989|38982|39029|39022|38984|38977|57
1731613800000|2024-11-14 19:50:00|38994|38987|39041.5|39034.5|39044|39037|38994|38987|72
1731614100000|2024-11-14 19:55:00|39039|39032|39026.5|39019.5|39046.5|39039.5|39021.5|39014.5|144
1731614400000|2024-11-14 20:00:00|39024|39017|39001.5|38994.5|39039|39032|38984|38977|334
1731614700000|2024-11-14 20:05:00|39004|38997|38996.5|38989.5|39016.5|39009.5|38961.5|38954.5|152
1731615000000|2024-11-14 20:10:00|38994|38987|38981.5|38974.5|39014|39007|38974|38967|203
1731615300000|2024-11-14 20:15:00|38984|38977|39011.5|39004.5|39029|39022|38979|38972|141
1731615600000|2024-11-14 20:20:00|39009|39002|38984|38977|39014|39007|38969|38962|84
1731615900000|2024-11-14 20:25:00|38981.5|38974.5|38986.5|38979.5|38999|38992|38964|38957|34
1731616200000|2024-11-14 20:30:00|38991.5|38984.5|38974|38967|38994|38987|38959|38952|52
1731616500000|2024-11-14 20:35:00|38979|38972|38964|38957|38984|38977|38959|38952|95
1731616800000|2024-11-14 20:40:00|38966.5|38959.5|38939|38932|38969|38962|38929|38922|84
1731617100000|2024-11-14 20:45:00|38941.5|38934.5|38924|38917|38951.5|38944.5|38914|38907|156
1731617400000|2024-11-14 20:50:00|38934|38927|38954|38947|38981.5|38974.5|38929|38922|219
1731617700000|2024-11-14 20:55:00|38951.5|38944.5|38966.5|38959.5|38989|38982|38944|38937|367
1731618000000|2024-11-14 21:00:00|38969|38962|38956.5|38949.5|38971.5|38964.5|38944|38937|100
1731618300000|2024-11-14 21:05:00|38959|38952|38936.5|38929.5|38964|38957|38929|38922|42
1731618600000|2024-11-14 21:10:00|38939|38932|38941.5|38934.5|38951.5|38944.5|38936.5|38929.5|17
1731618900000|2024-11-14 21:15:00|38944|38937|38956.5|38949.5|38956.5|38949.5|38941.5|38934.5|7
1731619200000|2024-11-14 21:20:00|38959|38952|38946.5|38939.5|38969|38962|38941.5|38934.5|77
1731619500000|2024-11-14 21:25:00|38944|38937|38939|38932|38946.5|38939.5|38934|38927|10
1731619800000|2024-11-14 21:30:00|38941.5|38934.5|38921.5|38914.5|38941.5|38934.5|38919|38912|34
1731620100000|2024-11-14 21:35:00|38924|38917|38929|38922|38931.5|38924.5|38924|38917|1
1731620400000|2024-11-14 21:40:00|38931.5|38924.5|38934|38927|38936.5|38929.5|38929|38922|9
1731620700000|2024-11-14 21:45:00|38936.5|38929.5|38929|38922|38939|38932|38924|38917|14
1731621000000|2024-11-14 21:50:00|38924|38917|38919|38912|38924|38917|38914|38907|17
1731621300000|2024-11-14 21:55:00|38909|38902|38915.2|38885.2|38917|38904.5|38899|38882.4|19
1731621600000|2024-11-14 22:00:00|38914.2|38884.2|38911|38881|38914.2|38884.2|38911|38881|0
1731621900000|2024-11-14 22:05:00|38912.6|38882.6|38912.5|38882.5|38912.8|38882.8|38912.5|38882.5|0
1731622200000|2024-11-14 22:10:00|38912.4|38882.4|38911.9|38881.9|38912.4|38882.4|38911.7|38881.7|0
1731622500000|2024-11-14 22:15:00|38911.7|38881.7|38911.4|38881.4|38913.2|38883.2|38910.5|38880.5|0
1731622800000|2024-11-14 22:20:00|38911.9|38881.9|38910|38880|38911.9|38881.9|38909.4|38879.4|0
1731623100000|2024-11-14 22:25:00|38909.7|38879.7|38904.5|38874.5|38910|38880|38903.5|38873.5|0
1731623400000|2024-11-14 22:30:00|38904.7|38874.7|38902.3|38872.3|38904.7|38874.7|38901|38871|0
1731623700000|2024-11-14 22:35:00|38902.5|38872.5|38903.7|38873.7|38903.8|38873.8|38902.3|38872.3|0
1731624000000|2024-11-14 22:40:00|38903.5|38873.5|38904.3|38874.3|38904.7|38874.7|38903.5|38873.5|0
1731624300000|2024-11-14 22:45:00|38903.8|38873.8|38905.9|38875.9|38905.9|38875.9|38903.5|38873.5|0
1731624600000|2024-11-14 22:50:00|38906|38876|38904.3|38874.3|38906.7|38876.7|38904.3|38874.3|0
1731624900000|2024-11-14 22:55:00|38904.2|38874.2|38905|38875|38908.9|38878.9|38901|38871|0
1731625200000|2024-11-14 23:00:00|38907.9|38877.9|38863.1|38848.1|39013.1|38998.1|38823.1|38808.1|42
1731625500000|2024-11-14 23:05:00|38860.6|38845.6|38863.1|38848.1|38875.6|38860.6|38860.6|38845.6|5
1731625800000|2024-11-14 23:10:00|38865.6|38850.6|38855.6|38840.6|38873.1|38858.1|38850.6|38835.6|8
1731626100000|2024-11-14 23:15:00|38853.1|38838.1|38843.1|38828.1|38855.6|38840.6|38840.6|38825.6|22
1731626400000|2024-11-14 23:20:00|38840.6|38825.6|38845.6|38830.6|38845.6|38830.6|38835.6|38820.6|8
1731626700000|2024-11-14 23:25:00|38848.1|38833.1|38845.6|38830.6|38858.1|38843.1|38838.1|38823.1|12
1731627000000|2024-11-14 23:30:00|38843.1|38828.1|38871.6|38864.6|38881.6|38874.6|38829.1|38815.6|6758
1731627300000|2024-11-14 23:35:00|38874.1|38867.1|38876.6|38869.6|38879.1|38872.1|38859.1|38852.1|74
1731627600000|2024-11-14 23:40:00|38874.1|38867.1|38851.6|38844.6|38881.6|38874.6|38849.1|38842.1|102
1731627900000|2024-11-14 23:45:00|38854.1|38847.1|38881.6|38874.6|38961.6|38954.6|38824.1|38817.1|209
1731628200000|2024-11-14 23:50:00|38879.1|38872.1|38846.6|38839.6|38901.6|38894.6|38844.1|38837.1|68
1731628500000|2024-11-14 23:55:00|38844.1|38837.1|38774.1|38767.1|38881.6|38874.6|38774.1|38767.1|168
1731628800000|2024-11-15 00:00:00|38754.1|38747.1|38886.6|38879.6|38886.6|38879.6|38754.1|38747.1|756
1731629100000|2024-11-15 00:05:00|38884.1|38877.1|38871.6|38864.6|38911.6|38904.6|38849.1|38842.1|301
1731629400000|2024-11-15 00:10:00|38869.1|38862.1|38921.6|38914.6|38921.6|38914.6|38859.1|38852.1|244
1731629700000|2024-11-15 00:15:00|38919.1|38912.1|39016.6|39009.6|39021.6|39014.6|38919.1|38912.1|448
1731630000000|2024-11-15 00:20:00|39019.1|39012.1|39001.6|38994.6|39046.6|39039.6|38961.6|38954.6|271
1731630300000|2024-11-15 00:25:00|38999.1|38992.1|39096.6|39089.6|39099.1|39092.1|38976.6|38969.6|314
1731630600000|2024-11-15 00:30:00|39101.6|39094.6|39036.6|39029.6|39124.1|39117.1|39001.6|38994.6|484
1731630900000|2024-11-15 00:35:00|39034.1|39027.1|39014.1|39007.1|39056.6|39049.6|38986.6|38979.6|247
1731631200000|2024-11-15 00:40:00|39016.6|39009.6|38976.6|38969.6|39026.6|39019.6|38959.1|38952.1|137
1731631500000|2024-11-15 00:45:00|38974.1|38967.1|39031.6|39024.6|39039.1|39032.1|38944.1|38937.1|166
1731631800000|2024-11-15 00:50:00|39034.1|39027.1|39026.6|39019.6|39049.1|39042.1|38981.6|38974.6|218
1731632100000|2024-11-15 00:55:00|39024.1|39017.1|39041.6|39034.6|39051.6|39044.6|38989.1|38982.1|171
1731632400000|2024-11-15 01:00:00|39039.1|39032.1|38926.6|38919.6|39051.6|39044.6|38909.1|38902.1|197
1731632700000|2024-11-15 01:05:00|38929.1|38922.1|38844.1|38837.1|38929.1|38922.1|38814.1|38807.1|324
1731633000000|2024-11-15 01:10:00|38846.6|38839.6|38844.1|38837.1|38874.1|38867.1|38771.6|38764.6|218
1731633300000|2024-11-15 01:15:00|38849.1|38842.1|38929.1|38922.1|38934.1|38927.1|38849.1|38842.1|121
1731633600000|2024-11-15 01:20:00|38931.6|38924.6|38876.6|38869.6|38944.1|38937.1|38871.6|38864.6|131
1731633900000|2024-11-15 01:25:00|38874.1|38867.1|38919.1|38912.1|38921.6|38914.6|38864.1|38857.1|40
1731634200000|2024-11-15 01:30:00|38916.6|38909.6|38954.1|38947.1|38959.1|38952.1|38911.6|38904.6|135
1731634500000|2024-11-15 01:35:00|38951.6|38944.6|38891.6|38884.6|38956.6|38949.6|38886.6|38879.6|79
1731634800000|2024-11-15 01:40:00|38889.1|38882.1|38849.1|38842.1|38891.6|38884.6|38844.1|38837.1|82
1731635100000|2024-11-15 01:45:00|38851.6|38844.6|38869.1|38862.1|38889.1|38882.1|38849.1|38842.1|47
1731635400000|2024-11-15 01:50:00|38866.6|38859.6|38866.6|38859.6|38871.6|38864.6|38824.1|38817.1|67
1731635700000|2024-11-15 01:55:00|38864.1|38857.1|38849.1|38842.1|38884.1|38877.1|38841.6|38834.6|41
1731636000000|2024-11-15 02:00:00|38846.6|38839.6|38839.1|38832.1|38861.6|38854.6|38801.6|38794.6|38
1731636300000|2024-11-15 02:05:00|38836.6|38829.6|38814.1|38807.1|38844.1|38837.1|38804.1|38797.1|57
1731636600000|2024-11-15 02:10:00|38816.6|38809.6|38836.6|38829.6|38836.6|38829.6|38801.6|38794.6|55
1731636900000|2024-11-15 02:15:00|38839.1|38832.1|38819.1|38812.1|38849.1|38842.1|38804.1|38797.1|47
1731637200000|2024-11-15 02:20:00|38821.6|38814.6|38866.6|38859.6|38866.6|38859.6|38816.6|38809.6|50
1731637500000|2024-11-15 02:25:00|38864.1|38857.1|38861.6|38854.6|38876.6|38869.6|38836.6|38829.6|36
1731637800000|2024-11-15 02:30:00|38859.1|38852.1|38891.6|38884.6|38896.6|38889.6|38859.1|38852.1|20
1731638100000|2024-11-15 02:35:00|38889.1|38882.1|38869.1|38862.1|38899.1|38892.1|38866.6|38859.6|32
1731638400000|2024-11-15 02:40:00|38866.6|38859.6|38901.6|38894.6|38904.1|38897.1|38866.6|38859.6|47
1731638700000|2024-11-15 02:45:00|38899.1|38892.1|38906.6|38899.6|38909.1|38902.1|38879.1|38872.1|37
1731639000000|2024-11-15 02:50:00|38904.1|38897.1|38901.6|38894.6|38909.1|38902.1|38891.6|38884.6|54
1731639300000|2024-11-15 02:55:00|38899.1|38892.1|38896.6|38889.6|38901.6|38894.6|38876.6|38869.6|23
1731639600000|2024-11-15 03:00:00|38899.1|38892.1|38921.6|38914.6|38921.6|38914.6|38886.6|38879.6|37
1731639900000|2024-11-15 03:05:00|38919.1|38912.1|38889.1|38882.1|38926.6|38919.6|38886.6|38879.6|22
1731640200000|2024-11-15 03:10:00|38886.6|38879.6|38904.1|38897.1|38911.6|38904.6|38884.1|38877.1|39
1731640500000|2024-11-15 03:15:00|38901.6|38894.6|38911.6|38904.6|38919.1|38912.1|38901.6|38894.6|6
1731640800000|2024-11-15 03:20:00|38909.1|38902.1|38926.6|38919.6|38926.6|38919.6|38906.6|38899.6|7
1731641100000|2024-11-15 03:25:00|38924.1|38917.1|38934.1|38927.1|38936.6|38929.6|38916.6|38909.6|28
1731641400000|2024-11-15 03:30:00|38931.6|38924.6|38869.1|38862.1|38931.6|38924.6|38859.1|38852.1|132
1731641700000|2024-11-15 03:35:00|38866.6|38859.6|38876.6|38869.6|38886.6|38879.6|38861.6|38854.6|39
1731642000000|2024-11-15 03:40:00|38879.1|38872.1|38901.6|38894.6|38906.6|38899.6|38874.1|38867.1|33
1731642300000|2024-11-15 03:45:00|38904.1|38897.1|38871.6|38864.6|38909.1|38902.1|38856.6|38849.6|63
1731642600000|2024-11-15 03:50:00|38874.1|38867.1|38886.6|38879.6|38904.1|38897.1|38856.6|38849.6|83
1731642900000|2024-11-15 03:55:00|38884.1|38877.1|38889.1|38882.1|38909.1|38902.1|38881.6|38874.6|27
1731643200000|2024-11-15 04:00:00|38886.6|38879.6|38856.6|38849.6|38906.6|38899.6|38844.1|38837.1|54
1731643500000|2024-11-15 04:05:00|38854.1|38847.1|38859.1|38852.1|38864.1|38857.1|38826.6|38819.6|62
1731643800000|2024-11-15 04:10:00|38861.6|38854.6|38866.6|38859.6|38886.6|38879.6|38861.6|38854.6|37
1731644100000|2024-11-15 04:15:00|38869.1|38862.1|38874.1|38867.1|38881.6|38874.6|38851.6|38844.6|54
1731644400000|2024-11-15 04:20:00|38876.6|38869.6|38894.1|38887.1|38901.6|38894.6|38876.6|38869.6|21
1731644700000|2024-11-15 04:25:00|38891.6|38884.6|38899.1|38892.1|38906.6|38899.6|38871.6|38864.6|20
1731645000000|2024-11-15 04:30:00|38896.6|38889.6|38889.1|38882.1|38904.1|38897.1|38876.6|38869.6|34
1731645300000|2024-11-15 04:35:00|38886.6|38879.6|38856.6|38849.6|38901.6|38894.6|38844.1|38837.1|39
1731645600000|2024-11-15 04:40:00|38859.1|38852.1|38859.1|38852.1|38861.6|38854.6|38834.1|38827.1|15
1731645900000|2024-11-15 04:45:00|38861.6|38854.6|38851.6|38844.6|38866.6|38859.6|38844.1|38837.1|33
1731646200000|2024-11-15 04:50:00|38849.1|38842.1|38859.1|38852.1|38861.6|38854.6|38834.1|38827.1|26
1731646500000|2024-11-15 04:55:00|38856.6|38849.6|38869.1|38862.1|38869.1|38862.1|38839.1|38832.1|18
1731646800000|2024-11-15 05:00:00|38864.1|38857.1|38884.1|38877.1|38886.6|38879.6|38829.1|38822.1|73
1731647100000|2024-11-15 05:05:00|38881.6|38874.6|38861.6|38854.6|38889.1|38882.1|38856.6|38849.6|35
1731647400000|2024-11-15 05:10:00|38859.1|38852.1|38889.1|38882.1|38894.1|38887.1|38859.1|38852.1|29
1731647700000|2024-11-15 05:15:00|38891.6|38884.6|38886.6|38879.6|38894.1|38887.1|38871.6|38864.6|22
1731648000000|2024-11-15 05:20:00|38889.1|38882.1|38854.1|38847.1|38894.1|38887.1|38854.1|38847.1|28
1731648300000|2024-11-15 05:25:00|38856.6|38849.6|38841.6|38834.6|38861.6|38854.6|38826.6|38819.6|47
1731648600000|2024-11-15 05:30:00|38844.1|38837.1|38814.1|38807.1|38844.1|38837.1|38801.6|38794.6|64
1731648900000|2024-11-15 05:35:00|38816.6|38809.6|38819.1|38812.1|38834.1|38827.1|38806.6|38799.6|26
1731649200000|2024-11-15 05:40:00|38816.6|38809.6|38789.1|38782.1|38831.6|38824.6|38784.1|38777.1|54
1731649500000|2024-11-15 05:45:00|38786.6|38779.6|38786.6|38779.6|38791.6|38784.6|38776.6|38769.6|32
1731649800000|2024-11-15 05:50:00|38789.1|38782.1|38789.1|38782.1|38799.1|38792.1|38769.1|38762.1|84
1731650100000|2024-11-15 05:55:00|38791.6|38784.6|38829.1|38822.1|38831.6|38824.6|38789.1|38782.1|74
1731650400000|2024-11-15 06:00:00|38824.1|38817.1|38799.1|38792.1|38826.6|38819.6|38779.1|38772.1|390
1731650700000|2024-11-15 06:05:00|38796.6|38789.6|38754.1|38747.1|38799.1|38792.1|38741.6|38734.6|280
1731651000000|2024-11-15 06:10:00|38756.6|38749.6|38754.1|38747.1|38774.1|38767.1|38736.6|38729.6|151
1731651300000|2024-11-15 06:15:00|38751.6|38744.6|38746.6|38739.6|38779.1|38772.1|38746.6|38739.6|160
1731651600000|2024-11-15 06:20:00|38744.1|38737.1|38731.6|38724.6|38766.6|38759.6|38726.6|38719.6|251
1731651900000|2024-11-15 06:25:00|38729.1|38722.1|38649.1|38642.1|38729.1|38722.1|38639.1|38632.1|382
1731652200000|2024-11-15 06:30:00|38669.1|38662.1|38631.6|38624.6|38704.1|38697.1|38606.6|38599.6|627
1731652500000|2024-11-15 06:35:00|38634.1|38627.1|38674.1|38667.1|38684.1|38677.1|38631.6|38624.6|198
1731652800000|2024-11-15 06:40:00|38676.6|38669.6|38669.1|38662.1|38699.1|38692.1|38661.6|38654.6|165
1731653100000|2024-11-15 06:45:00|38661.6|38654.6|38659.1|38652.1|38679.1|38672.1|38659.1|38652.1|108
1731653400000|2024-11-15 06:50:00|38656.6|38649.6|38661.6|38654.6|38661.6|38654.6|38641.6|38634.6|51
1731653700000|2024-11-15 06:55:00|38664.1|38657.1|38676.6|38669.6|38684.1|38677.1|38664.1|38657.1|54
1731654000000|2024-11-15 07:00:00|38674.1|38667.1|38686.6|38679.6|38696.6|38689.6|38664.1|38657.1|85
1731654300000|2024-11-15 07:05:00|38684.1|38677.1|38676.6|38669.6|38691.6|38684.6|38666.6|38659.6|37
1731654600000|2024-11-15 07:10:00|38674.1|38667.1|38659.1|38652.1|38676.6|38669.6|38651.6|38644.6|15
1731654900000|2024-11-15 07:15:00|38664.1|38657.1|38651.6|38644.6|38669.1|38662.1|38644.1|38637.1|14
1731655200000|2024-11-15 07:20:00|38654.1|38647.1|38659.1|38652.1|38666.6|38659.6|38646.6|38639.6|53
1731655500000|2024-11-15 07:25:00|38656.6|38649.6|38626.6|38619.6|38659.1|38652.1|38609.1|38602.1|202
1731655800000|2024-11-15 07:30:00|38629.1|38622.1|38596.6|38589.6|38634.1|38627.1|38589.1|38582.1|69
1731656100000|2024-11-15 07:35:00|38599.1|38592.1|38606.6|38599.6|38616.6|38609.6|38586.6|38579.6|31
1731656400000|2024-11-15 07:40:00|38604.1|38597.1|38621.6|38614.6|38621.6|38614.6|38589.1|38582.1|36
1731656700000|2024-11-15 07:45:00|38619.1|38612.1|38616.6|38609.6|38626.6|38619.6|38606.6|38599.6|32
1731657000000|2024-11-15 07:50:00|38619.1|38612.1|38599.1|38592.1|38621.6|38614.6|38599.1|38592.1|22
1731657300000|2024-11-15 07:55:00|38601.6|38594.6|38571.6|38564.6|38606.6|38599.6|38569.1|38562.1|66
1731657600000|2024-11-15 08:00:00|38569.1|38562.1|38561.6|38554.6|38579.1|38572.1|38504.1|38497.1|342
1731657900000|2024-11-15 08:05:00|38564.1|38557.1|38489.1|38482.1|38584.1|38577.1|38489.1|38482.1|237
1731658200000|2024-11-15 08:10:00|38491.6|38484.6|38496.6|38489.6|38504.1|38497.1|38434.1|38427.1|334
1731658500000|2024-11-15 08:15:00|38494.1|38487.1|38526.6|38519.6|38574.1|38567.1|38489.1|38482.1|219
1731658800000|2024-11-15 08:20:00|38524.1|38517.1|38489.1|38482.1|38526.6|38519.6|38474.1|38467.1|78
1731659100000|2024-11-15 08:25:00|38491.6|38484.6|38446.6|38439.6|38499.1|38492.1|38444.1|38437.1|79
1731659400000|2024-11-15 08:30:00|38444.1|38437.1|38484.1|38477.1|38496.6|38489.6|38439.1|38432.1|96
1731659700000|2024-11-15 08:35:00|38486.6|38479.6|38494.1|38487.1|38524.1|38517.1|38481.6|38474.6|123
1731660000000|2024-11-15 08:40:00|38491.6|38484.6|38466.6|38459.6|38511.6|38504.6|38459.1|38452.1|130
1731660300000|2024-11-15 08:45:00|38464.1|38457.1|38501.6|38494.6|38519.1|38512.1|38444.1|38437.1|181
1731660600000|2024-11-15 08:50:00|38504.1|38497.1|38509.1|38502.1|38539.1|38532.1|38481.6|38474.6|216
1731660900000|2024-11-15 08:55:00|38511.6|38504.6|38554.1|38547.1|38564.1|38557.1|38491.6|38484.6|139
1731661200000|2024-11-15 09:00:00|38559.1|38552.1|38579.1|38572.1|38591.6|38584.6|38556.6|38549.6|112
1731661500000|2024-11-15 09:05:00|38574.1|38567.1|38581.6|38574.6|38606.6|38599.6|38571.6|38564.6|98
1731661800000|2024-11-15 09:10:00|38584.1|38577.1|38561.6|38554.6|38596.6|38589.6|38561.6|38554.6|147
1731662100000|2024-11-15 09:15:00|38564.1|38557.1|38569.1|38562.1|38576.6|38569.6|38531.6|38524.6|66
1731662400000|2024-11-15 09:20:00|38571.6|38564.6|38589.1|38582.1|38589.1|38582.1|38564.1|38557.1|31
1731662700000|2024-11-15 09:25:00|38591.6|38584.6|38589.1|38582.1|38606.6|38599.6|38574.1|38567.1|41
1731663000000|2024-11-15 09:30:00|38591.6|38584.6|38586.6|38579.6|38594.1|38587.1|38556.6|38549.6|74
1731663300000|2024-11-15 09:35:00|38581.6|38574.6|38549.1|38542.1|38584.1|38577.1|38541.6|38534.6|32
1731663600000|2024-11-15 09:40:00|38546.6|38539.6|38559.1|38552.1|38566.6|38559.6|38529.1|38522.1|23
1731663900000|2024-11-15 09:45:00|38561.6|38554.6|38521.6|38514.6|38561.6|38554.6|38521.6|38514.6|30
1731664200000|2024-11-15 09:50:00|38519.1|38512.1|38514.1|38507.1|38521.6|38514.6|38489.1|38482.1|30
1731664500000|2024-11-15 09:55:00|38511.6|38504.6|38529.1|38522.1|38544.1|38537.1|38499.1|38492.1|49
1731664800000|2024-11-15 10:00:00|38531.6|38524.6|38534.1|38527.1|38549.1|38542.1|38516.6|38509.6|48
1731665100000|2024-11-15 10:05:00|38531.6|38524.6|38544.1|38537.1|38549.1|38542.1|38521.6|38514.6|8
1731665400000|2024-11-15 10:10:00|38546.6|38539.6|38504.1|38497.1|38554.1|38547.1|38499.1|38492.1|25
1731665700000|2024-11-15 10:15:00|38506.6|38499.6|38476.6|38469.6|38511.6|38504.6|38476.6|38469.6|42
1731666000000|2024-11-15 10:20:00|38474.1|38467.1|38479.1|38472.1|38491.6|38484.6|38456.6|38449.6|43
1731666300000|2024-11-15 10:25:00|38476.6|38469.6|38496.6|38489.6|38496.6|38489.6|38471.6|38464.6|24
1731666600000|2024-11-15 10:30:00|38494.1|38487.1|38509.1|38502.1|38536.6|38529.6|38489.1|38482.1|56
1731666900000|2024-11-15 10:35:00|38506.6|38499.6|38519.1|38512.1|38526.6|38519.6|38501.6|38494.6|8
1731667200000|2024-11-15 10:40:00|38516.6|38509.6|38544.1|38537.1|38551.6|38544.6|38509.1|38502.1|30
1731667500000|2024-11-15 10:45:00|38546.6|38539.6|38539.1|38532.1|38554.1|38547.1|38534.1|38527.1|107
1731667800000|2024-11-15 10:50:00|38534.1|38527.1|38534.1|38527.1|38544.1|38537.1|38526.6|38519.6|48
1731668100000|2024-11-15 10:55:00|38539.1|38532.1|38554.1|38547.1|38561.6|38554.6|38539.1|38532.1|7
1731668400000|2024-11-15 11:00:00|38556.6|38549.6|38546.6|38539.6|38564.1|38557.1|38539.1|38532.1|7
1731668700000|2024-11-15 11:05:00|38544.1|38537.1|38576.6|38569.6|38584.1|38577.1|38544.1|38537.1|33
1731669000000|2024-11-15 11:10:00|38574.1|38567.1|38571.6|38564.6|38591.6|38584.6|38569.1|38562.1|30
1731669300000|2024-11-15 11:15:00|38574.1|38567.1|38564.1|38557.1|38574.1|38567.1|38556.6|38549.6|33
1731669600000|2024-11-15 11:20:00|38566.6|38559.6|38581.6|38574.6|38581.6|38574.6|38566.6|38559.6|12
1731669900000|2024-11-15 11:25:00|38584.1|38577.1|38574.1|38567.1|38586.6|38579.6|38571.6|38564.6|3
1731670200000|2024-11-15 11:30:00|38571.6|38564.6|38566.6|38559.6|38579.1|38572.1|38559.1|38552.1|3
1731670500000|2024-11-15 11:35:00|38569.1|38562.1|38594.1|38587.1|38601.6|38594.6|38569.1|38562.1|13
1731670800000|2024-11-15 11:40:00|38589.1|38582.1|38579.1|38572.1|38594.1|38587.1|38574.1|38567.1|9
1731671100000|2024-11-15 11:45:00|38581.6|38574.6|38576.6|38569.6|38584.1|38577.1|38571.6|38564.6|7
1731671400000|2024-11-15 11:50:00|38579.1|38572.1|38599.1|38592.1|38604.1|38597.1|38569.1|38562.1|33
1731671700000|2024-11-15 11:55:00|38596.6|38589.6|38601.6|38594.6|38616.6|38609.6|38591.6|38584.6|25
1731672000000|2024-11-15 12:00:00|38606.6|38599.6|38576.6|38569.6|38611.6|38604.6|38571.6|38564.6|29
1731672300000|2024-11-15 12:05:00|38574.1|38567.1|38626.6|38619.6|38629.1|38622.1|38574.1|38567.1|110
1731672600000|2024-11-15 12:10:00|38624.1|38617.1|38621.6|38614.6|38629.1|38622.1|38614.1|38607.1|8
1731672900000|2024-11-15 12:15:00|38624.1|38617.1|38616.6|38609.6|38629.1|38622.1|38604.1|38597.1|40
1731673200000|2024-11-15 12:20:00|38619.1|38612.1|38589.1|38582.1|38619.1|38612.1|38584.1|38577.1|6
1731673500000|2024-11-15 12:25:00|38591.6|38584.6|38601.6|38594.6|38601.6|38594.6|38586.6|38579.6|37
1731673800000|2024-11-15 12:30:00|38599.1|38592.1|38599.1|38592.1|38614.1|38607.1|38589.1|38582.1|27
1731674100000|2024-11-15 12:35:00|38601.6|38594.6|38584.1|38577.1|38601.6|38594.6|38579.1|38572.1|29
1731674400000|2024-11-15 12:40:00|38579.1|38572.1|38584.1|38577.1|38594.1|38587.1|38579.1|38572.1|22
1731674700000|2024-11-15 12:45:00|38581.6|38574.6|38581.6|38574.6|38591.6|38584.6|38574.1|38567.1|30
1731675000000|2024-11-15 12:50:00|38579.1|38572.1|38564.1|38557.1|38584.1|38577.1|38561.6|38554.6|36
1731675300000|2024-11-15 12:55:00|38566.6|38559.6|38571.6|38564.6|38586.6|38579.6|38564.1|38557.1|12
1731675600000|2024-11-15 13:00:00|38569.1|38562.1|38554.1|38547.1|38569.1|38562.1|38544.1|38537.1|8
1731675900000|2024-11-15 13:05:00|38559.1|38552.1|38541.6|38534.6|38561.6|38554.6|38524.1|38517.1|14
1731676200000|2024-11-15 13:10:00|38539.1|38532.1|38504.1|38497.1|38544.1|38537.1|38494.1|38487.1|28
1731676500000|2024-11-15 13:15:00|38501.6|38494.6|38506.6|38499.6|38506.6|38499.6|38479.1|38472.1|36
1731676800000|2024-11-15 13:20:00|38509.1|38502.1|38491.6|38484.6|38514.1|38507.1|38481.6|38474.6|14
1731677100000|2024-11-15 13:25:00|38489.1|38482.1|38514.1|38507.1|38519.1|38512.1|38489.1|38482.1|23
1731677400000|2024-11-15 13:30:00|38516.6|38509.6|38554.1|38547.1|38591.6|38584.6|38506.6|38499.6|318
1731677700000|2024-11-15 13:35:00|38551.6|38544.6|38519.1|38512.1|38569.1|38562.1|38511.6|38504.6|21
1731678000000|2024-11-15 13:40:00|38516.6|38509.6|38481.6|38474.6|38534.1|38527.1|38479.1|38472.1|59
1731678300000|2024-11-15 13:45:00|38479.1|38472.1|38466.6|38459.6|38496.6|38489.6|38456.6|38449.6|115
1731678600000|2024-11-15 13:50:00|38469.1|38462.1|38496.6|38489.6|38496.6|38489.6|38444.1|38437.1|37
1731678900000|2024-11-15 13:55:00|38494.1|38487.1|38466.6|38459.6|38496.6|38489.6|38456.6|38449.6|16
1731679200000|2024-11-15 14:00:00|38469.1|38462.1|38434.1|38427.1|38471.6|38464.6|38424.1|38417.1|143
1731679500000|2024-11-15 14:05:00|38431.6|38424.6|38429.1|38422.1|38434.1|38427.1|38389.1|38382.1|237
1731679800000|2024-11-15 14:10:00|38426.6|38419.6|38439.1|38432.1|38454.1|38447.1|38424.1|38417.1|87
1731680100000|2024-11-15 14:15:00|38436.6|38429.6|38434.1|38427.1|38464.1|38457.1|38416.6|38409.6|100
1731680400000|2024-11-15 14:20:00|38431.6|38424.6|38414.1|38407.1|38441.6|38434.6|38409.1|38402.1|73
1731680700000|2024-11-15 14:25:00|38411.6|38404.6|38389.1|38382.1|38424.1|38417.1|38374.1|38367.1|208
1731681000000|2024-11-15 14:30:00|38386.6|38379.6|38339.1|38332.1|38424.1|38417.1|38339.1|38332.1|246
1731681300000|2024-11-15 14:35:00|38336.6|38329.6|38371.6|38364.6|38379.1|38372.1|38324.1|38317.1|173
1731681600000|2024-11-15 14:40:00|38374.1|38367.1|38409.1|38402.1|38446.6|38439.6|38369.1|38362.1|347
1731681900000|2024-11-15 14:45:00|38404.1|38397.1|38481.6|38474.6|38491.6|38484.6|38389.1|38382.1|109
1731682200000|2024-11-15 14:50:00|38479.1|38472.1|38469.1|38462.1|38491.6|38484.6|38446.6|38439.6|121
1731682500000|2024-11-15 14:55:00|38466.6|38459.6|38394.1|38387.1|38481.6|38474.6|38381.6|38374.6|98
1731682800000|2024-11-15 15:00:00|38391.6|38384.6|38341.6|38334.6|38401.6|38394.6|38331.6|38324.6|160
1731683100000|2024-11-15 15:05:00|38344.1|38337.1|38279.1|38272.1|38369.1|38362.1|38274.1|38267.1|105
1731683400000|2024-11-15 15:10:00|38281.6|38274.6|38294.1|38287.1|38299.1|38292.1|38249.1|38242.1|88
1731683700000|2024-11-15 15:15:00|38291.6|38284.6|38249.1|38242.1|38316.6|38309.6|38234.1|38227.1|102
1731684000000|2024-11-15 15:20:00|38246.6|38239.6|38201.6|38194.6|38254.1|38247.1|38194.1|38187.1|173
1731684300000|2024-11-15 15:25:00|38204.1|38197.1|38204.1|38197.1|38229.1|38222.1|38194.1|38187.1|118
1731684600000|2024-11-15 15:30:00|38201.6|38194.6|38159.1|38152.1|38209.1|38202.1|38149.1|38142.1|238
1731684900000|2024-11-15 15:35:00|38156.6|38149.6|38109.1|38102.1|38159.1|38152.1|38056.6|38049.6|402
1731685200000|2024-11-15 15:40:00|38106.6|38099.6|38136.6|38129.6|38149.1|38142.1|38089.1|38082.1|285
1731685500000|2024-11-15 15:45:00|38139.1|38132.1|38096.6|38089.6|38186.6|38179.6|38091.6|38084.6|193
1731685800000|2024-11-15 15:50:00|38099.1|38092.1|38099.1|38092.1|38151.6|38144.6|38086.6|38079.6|181
1731686100000|2024-11-15 15:55:00|38096.6|38089.6|38106.6|38099.6|38114.1|38107.1|38059.1|38052.1|94
1731686400000|2024-11-15 16:00:00|38104.1|38097.1|38059.1|38052.1|38116.6|38109.6|38054.1|38047.1|129
1731686700000|2024-11-15 16:05:00|38061.6|38054.6|38069.1|38062.1|38079.1|38072.1|38021.6|38014.6|353
1731687000000|2024-11-15 16:10:00|38064.1|38057.1|38076.6|38069.6|38111.6|38104.6|38041.6|38034.6|313
1731687300000|2024-11-15 16:15:00|38074.1|38067.1|38111.6|38104.6|38119.1|38112.1|38071.6|38064.6|155
1731687600000|2024-11-15 16:20:00|38114.1|38107.1|38129.1|38122.1|38134.1|38127.1|38079.1|38072.1|229
1731687900000|2024-11-15 16:25:00|38124.1|38117.1|38149.1|38142.1|38154.1|38147.1|38106.6|38099.6|91
1731688200000|2024-11-15 16:30:00|38144.1|38137.1|38119.1|38112.1|38184.1|38177.1|38119.1|38112.1|241
1731688500000|2024-11-15 16:35:00|38114.1|38107.1|38069.1|38062.1|38114.1|38107.1|38056.6|38049.6|147
1731688800000|2024-11-15 16:40:00|38066.6|38059.6|38069.1|38062.1|38081.6|38074.6|38039.1|38032.1|173
1731689100000|2024-11-15 16:45:00|38066.6|38059.6|38071.6|38064.6|38104.1|38097.1|38054.1|38047.1|84
1731689400000|2024-11-15 16:50:00|38074.1|38067.1|38059.1|38052.1|38079.1|38072.1|38044.1|38037.1|203
1731689700000|2024-11-15 16:55:00|38056.6|38049.6|38011.6|38004.6|38061.6|38054.6|37991.6|37984.6|202
1731690000000|2024-11-15 17:00:00|38009.1|38002.1|37986.6|37979.6|38014.1|38007.1|37979.1|37972.1|151
1731690300000|2024-11-15 17:05:00|37989.1|37982.1|37981.6|37974.6|37991.6|37984.6|37954.1|37947.1|125
1731690600000|2024-11-15 17:10:00|37979.1|37972.1|37986.6|37979.6|37989.1|37982.1|37959.1|37952.1|124
1731690900000|2024-11-15 17:15:00|37984.1|37977.1|37999.1|37992.1|38001.6|37994.6|37959.1|37952.1|93
1731691200000|2024-11-15 17:20:00|38001.6|37994.6|37949.1|37942.1|38004.1|37997.1|37934.1|37927.1|172
1731691500000|2024-11-15 17:25:00|37951.6|37944.6|37916.6|37909.6|37951.6|37944.6|37909.1|37902.1|68
1731691800000|2024-11-15 17:30:00|37919.1|37912.1|37909.1|37902.1|37921.6|37914.6|37891.6|37884.6|178
1731692100000|2024-11-15 17:35:00|37906.6|37899.6|37876.6|37869.6|37906.6|37899.6|37856.6|37849.6|76
1731692400000|2024-11-15 17:40:00|37879.1|37872.1|37924.1|37917.1|37934.1|37927.1|37859.1|37852.1|57
1731692700000|2024-11-15 17:45:00|37921.6|37914.6|37909.1|37902.1|37934.1|37927.1|37886.6|37879.6|68
1731693000000|2024-11-15 17:50:00|37906.6|37899.6|37881.6|37874.6|37906.6|37899.6|37854.1|37847.1|109
1731693300000|2024-11-15 17:55:00|37879.1|37872.1|37906.6|37899.6|37919.1|37912.1|37861.6|37854.6|37
1731693600000|2024-11-15 18:00:00|37904.1|37897.1|37881.6|37874.6|37916.6|37909.6|37879.1|37872.1|44
1731693900000|2024-11-15 18:05:00|37879.1|37872.1|37886.6|37879.6|37891.6|37884.6|37856.6|37849.6|200
1731694200000|2024-11-15 18:10:00|37884.1|37877.1|37886.6|37879.6|37889.1|37882.1|37844.1|37837.1|487
1731694500000|2024-11-15 18:15:00|37889.1|37882.1|37901.6|37894.6|37919.1|37912.1|37871.6|37864.6|212
1731694800000|2024-11-15 18:20:00|37904.1|37897.1|37864.1|37857.1|37911.6|37904.6|37854.1|37847.1|155
1731695100000|2024-11-15 18:25:00|37861.6|37854.6|37881.6|37874.6|37899.1|37892.1|37859.1|37852.1|381
1731695400000|2024-11-15 18:30:00|37879.1|37872.1|37856.6|37849.6|37879.1|37872.1|37856.6|37849.6|73
1731695700000|2024-11-15 18:35:00|37854.1|37847.1|37889.1|37882.1|37891.6|37884.6|37849.1|37842.1|53
1731696000000|2024-11-15 18:40:00|37886.6|37879.6|37851.6|37844.6|37894.1|37887.1|37834.1|37827.1|37
1731696300000|2024-11-15 18:45:00|37849.1|37842.1|37789.1|37782.1|37851.6|37844.6|37786.6|37779.6|62
1731696600000|2024-11-15 18:50:00|37791.6|37784.6|37806.6|37799.6|37809.1|37802.1|37774.1|37767.1|97
1731696900000|2024-11-15 18:55:00|37804.1|37797.1|37811.6|37804.6|37821.6|37814.6|37769.1|37762.1|114
1731697200000|2024-11-15 19:00:00|37809.1|37802.1|37839.1|37832.1|37856.6|37849.6|37809.1|37802.1|58
1731697500000|2024-11-15 19:05:00|37836.6|37829.6|37881.6|37874.6|37901.6|37894.6|37826.6|37819.6|63
1731697800000|2024-11-15 19:10:00|37879.1|37872.1|37869.1|37862.1|37891.6|37884.6|37854.1|37847.1|59
1731698100000|2024-11-15 19:15:00|37871.6|37864.6|37871.6|37864.6|37894.1|37887.1|37869.1|37862.1|63
1731698400000|2024-11-15 19:20:00|37869.1|37862.1|37904.1|37897.1|37911.6|37904.6|37869.1|37862.1|46
1731698700000|2024-11-15 19:25:00|37901.6|37894.6|37874.1|37867.1|37909.1|37902.1|37871.6|37864.6|31
1731699000000|2024-11-15 19:30:00|37876.6|37869.6|37879.1|37872.1|37894.1|37887.1|37866.6|37859.6|53
1731699300000|2024-11-15 19:35:00|37881.6|37874.6|37901.6|37894.6|37914.1|37907.1|37871.6|37864.6|59
1731699600000|2024-11-15 19:40:00|37904.1|37897.1|37974.1|37967.1|37976.6|37969.6|37899.1|37892.1|174
1731699900000|2024-11-15 19:45:00|37969.1|37962.1|37971.6|37964.6|38006.6|37999.6|37959.1|37952.1|155
1731700200000|2024-11-15 19:50:00|37969.1|37962.1|37916.6|37909.6|37981.6|37974.6|37909.1|37902.1|84
1731700500000|2024-11-15 19:55:00|37919.1|37912.1|37956.6|37949.6|37959.1|37952.1|37916.6|37909.6|92
1731700800000|2024-11-15 20:00:00|37951.6|37944.6|37986.6|37979.6|37989.1|37982.1|37941.6|37934.6|109
1731701100000|2024-11-15 20:05:00|37984.1|37977.1|37959.1|37952.1|38006.6|37999.6|37944.1|37937.1|112
1731701400000|2024-11-15 20:10:00|37956.6|37949.6|37989.1|37982.1|37996.6|37989.6|37951.6|37944.6|87
1731701700000|2024-11-15 20:15:00|37986.6|37979.6|38034.1|38027.1|38054.1|38047.1|37986.6|37979.6|152
1731702000000|2024-11-15 20:20:00|38039.1|38032.1|38024.1|38017.1|38054.1|38047.1|38016.6|38009.6|107
1731702300000|2024-11-15 20:25:00|38021.6|38014.6|38021.6|38014.6|38046.6|38039.6|38016.6|38009.6|78
1731702600000|2024-11-15 20:30:00|38026.6|38019.6|37994.1|37987.1|38046.6|38039.6|37986.6|37979.6|179
1731702900000|2024-11-15 20:35:00|37996.6|37989.6|38034.1|38027.1|38039.1|38032.1|37989.1|37982.1|49
1731703200000|2024-11-15 20:40:00|38036.6|38029.6|37979.1|37972.1|38044.1|38037.1|37969.1|37962.1|165
1731703500000|2024-11-15 20:45:00|37981.6|37974.6|38019.1|38012.1|38026.6|38019.6|37981.6|37974.6|116
1731703800000|2024-11-15 20:50:00|38021.6|38014.6|38059.1|38052.1|38064.1|38057.1|38021.6|38014.6|278
1731704100000|2024-11-15 20:55:00|38051.6|38044.6|38009.1|38002.1|38059.1|38052.1|37981.6|37974.6|544
1731704400000|2024-11-15 21:00:00|38011.6|38004.6|37996.6|37989.6|38024.1|38017.1|37996.6|37989.6|139
1731704700000|2024-11-15 21:05:00|37994.1|37987.1|37986.6|37979.6|38001.6|37994.6|37984.1|37977.1|39
1731705000000|2024-11-15 21:10:00|37991.6|37984.6|37999.1|37992.1|37999.1|37992.1|37984.1|37977.1|24
1731705300000|2024-11-15 21:15:00|38001.6|37994.6|38006.6|37999.6|38016.6|38009.6|37999.1|37992.1|35
1731705600000|2024-11-15 21:20:00|38004.1|37997.1|38014.1|38007.1|38029.1|38022.1|38004.1|37997.1|41
1731705900000|2024-11-15 21:25:00|38016.6|38009.6|38009.1|38002.1|38019.1|38012.1|38009.1|38002.1|9
1731706200000|2024-11-15 21:30:00|38011.6|38004.6|38009.1|38002.1|38014.1|38007.1|38009.1|38002.1|8
1731706500000|2024-11-15 21:35:00|38011.6|38004.6|38021.6|38014.6|38021.6|38014.6|38009.1|38002.1|20
1731706800000|2024-11-15 21:40:00|38024.1|38017.1|38024.1|38017.1|38029.1|38022.1|38021.6|38014.6|13
1731707100000|2024-11-15 21:45:00|38031.6|38024.6|38039.1|38032.1|38044.1|38037.1|38029.1|38022.1|8
1731707400000|2024-11-15 21:50:00|38044.1|38037.1|38051.6|38044.6|38051.6|38044.6|38044.1|38037.1|16
1731707700000|2024-11-15 21:55:00|38049.1|38042.1|38075.5|38045.5|38076.1|38059.6|38044.1|38037.1|44
1731884400000|2024-11-17 23:00:00|37995.6|37980.6|38085.6|38070.6|38105.6|38090.6|37930.6|37915.6|79
1731884700000|2024-11-17 23:05:00|38088.1|38073.1|38130.6|38115.6|38145.6|38130.6|38085.6|38070.6|110
1731885000000|2024-11-17 23:10:00|38133.1|38118.1|38115.6|38100.6|38143.1|38128.1|38108.1|38093.1|23
1731885300000|2024-11-17 23:15:00|38118.1|38103.1|38095.6|38080.6|38118.1|38103.1|38083.1|38068.1|37
1731885600000|2024-11-17 23:20:00|38098.1|38083.1|38105.6|38090.6|38130.6|38115.6|38098.1|38083.1|23
1731885900000|2024-11-17 23:25:00|38108.1|38093.1|38118.1|38103.1|38123.1|38108.1|38090.6|38075.6|68
1731886200000|2024-11-17 23:30:00|38115.6|38100.6|38126.6|38119.6|38149.1|38142.1|38056.6|38049.6|9199
1731886500000|2024-11-17 23:35:00|38119.1|38112.1|38116.6|38109.6|38129.1|38122.1|38104.1|38097.1|102
1731886800000|2024-11-17 23:40:00|38121.6|38114.6|38106.6|38099.6|38126.6|38119.6|38104.1|38097.1|73
1731887100000|2024-11-17 23:45:00|38109.1|38102.1|38081.6|38074.6|38109.1|38102.1|38006.6|37999.6|246
1731887400000|2024-11-17 23:50:00|38084.1|38077.1|38161.6|38154.6|38179.1|38172.1|38066.6|38059.6|172
1731887700000|2024-11-17 23:55:00|38164.1|38157.1|38226.6|38219.6|38256.6|38249.6|38164.1|38157.1|302
1731888000000|2024-11-18 00:00:00|38221.6|38214.6|38231.6|38224.6|38266.6|38259.6|38129.1|38122.1|963
1731888300000|2024-11-18 00:05:00|38234.1|38227.1|38241.6|38234.6|38254.1|38247.1|38174.1|38167.1|365
1731888600000|2024-11-18 00:10:00|38244.1|38237.1|38239.1|38232.1|38279.1|38272.1|38211.6|38204.6|340
1731888900000|2024-11-18 00:15:00|38241.6|38234.6|38264.1|38257.1|38269.1|38262.1|38189.1|38182.1|300
1731889200000|2024-11-18 00:20:00|38261.6|38254.6|38281.6|38274.6|38309.1|38302.1|38259.1|38252.1|196
1731889500000|2024-11-18 00:25:00|38299.1|38292.1|38396.6|38389.6|38426.6|38419.6|38299.1|38292.1|370
1731889800000|2024-11-18 00:30:00|38394.1|38387.1|38389.1|38382.1|38404.1|38397.1|38329.1|38322.1|212
1731890100000|2024-11-18 00:35:00|38386.6|38379.6|38316.6|38309.6|38396.6|38389.6|38301.6|38294.6|164
1731890400000|2024-11-18 00:40:00|38314.1|38307.1|38296.6|38289.6|38334.1|38327.1|38266.6|38259.6|137
1731890700000|2024-11-18 00:45:00|38291.6|38284.6|38354.1|38347.1|38361.6|38354.6|38281.6|38274.6|223
1731891000000|2024-11-18 00:50:00|38351.6|38344.6|38401.6|38394.6|38416.6|38409.6|38346.6|38339.6|216
1731891300000|2024-11-18 00:55:00|38399.1|38392.1|38379.1|38372.1|38411.6|38404.6|38364.1|38357.1|123
1731891600000|2024-11-18 01:00:00|38376.6|38369.6|38379.1|38372.1|38409.1|38402.1|38359.1|38352.1|93
1731891900000|2024-11-18 01:05:00|38376.6|38369.6|38504.1|38497.1|38566.6|38559.6|38331.6|38324.6|741
1731892200000|2024-11-18 01:10:00|38501.6|38494.6|38464.1|38457.1|38526.6|38519.6|38434.1|38427.1|275
1731892500000|2024-11-18 01:15:00|38461.6|38454.6|38441.6|38434.6|38476.6|38469.6|38416.6|38409.6|316
1731892800000|2024-11-18 01:20:00|38439.1|38432.1|38449.1|38442.1|38494.1|38487.1|38411.6|38404.6|244
1731893100000|2024-11-18 01:25:00|38451.6|38444.6|38491.6|38484.6|38516.6|38509.6|38451.6|38444.6|188
1731893400000|2024-11-18 01:30:00|38494.1|38487.1|38446.6|38439.6|38526.6|38519.6|38414.1|38407.1|389
1731893700000|2024-11-18 01:35:00|38444.1|38437.1|38416.6|38409.6|38446.6|38439.6|38396.6|38389.6|240
1731894000000|2024-11-18 01:40:00|38414.1|38407.1|38431.6|38424.6|38476.6|38469.6|38414.1|38407.1|176
1731894300000|2024-11-18 01:45:00|38429.1|38422.1|38391.6|38384.6|38436.6|38429.6|38371.6|38364.6|223
1731894600000|2024-11-18 01:50:00|38389.1|38382.1|38361.6|38354.6|38409.1|38402.1|38361.6|38354.6|118
1731894900000|2024-11-18 01:55:00|38364.1|38357.1|38372.7|38365.7|38380.2|38373.2|38339.1|38332.1|157
1731895200000|2024-11-18 02:00:00|38370.2|38363.2|38375.2|38368.2|38380.2|38373.2|38340.2|38333.2|76
1731895500000|2024-11-18 02:05:00|38377.7|38370.7|38397.7|38390.7|38402.7|38395.7|38362.7|38355.7|77
1731895800000|2024-11-18 02:10:00|38395.2|38388.2|38390.2|38383.2|38410.2|38403.2|38375.2|38368.2|100
1731896100000|2024-11-18 02:15:00|38387.7|38380.7|38352.7|38345.7|38392.7|38385.7|38352.7|38345.7|86
1731896400000|2024-11-18 02:20:00|38355.2|38348.2|38322.7|38315.7|38365.2|38358.2|38312.7|38305.7|97
1731896700000|2024-11-18 02:25:00|38325.2|38318.2|38335.2|38328.2|38347.7|38340.7|38320.2|38313.2|113
1731897000000|2024-11-18 02:30:00|38332.7|38325.7|38310.2|38303.2|38342.7|38335.7|38302.7|38295.7|58
1731897300000|2024-11-18 02:35:00|38312.7|38305.7|38352.7|38345.7|38355.2|38348.2|38305.2|38298.2|93
1731897600000|2024-11-18 02:40:00|38355.2|38348.2|38372.7|38365.7|38385.2|38378.2|38335.2|38328.2|102
1731897900000|2024-11-18 02:45:00|38370.2|38363.2|38382.7|38375.7|38385.2|38378.2|38355.2|38348.2|27
1731898200000|2024-11-18 02:50:00|38385.2|38378.2|38397.7|38390.7|38425.2|38418.2|38372.7|38365.7|67
1731898500000|2024-11-18 02:55:00|38395.2|38388.2|38355.2|38348.2|38395.2|38388.2|38347.7|38340.7|44
1731898800000|2024-11-18 03:00:00|38357.7|38350.7|38352.7|38345.7|38365.2|38358.2|38330.2|38323.2|56
1731899100000|2024-11-18 03:05:00|38355.2|38348.2|38382.7|38375.7|38387.7|38380.7|38342.7|38335.7|31
1731899400000|2024-11-18 03:10:00|38385.2|38378.2|38385.2|38378.2|38395.2|38388.2|38367.7|38360.7|48
1731899700000|2024-11-18 03:15:00|38382.7|38375.7|38362.7|38355.7|38382.7|38375.7|38347.7|38340.7|30
1731900000000|2024-11-18 03:20:00|38360.2|38353.2|38345.2|38338.2|38362.7|38355.7|38322.7|38315.7|42
1731900300000|2024-11-18 03:25:00|38347.7|38340.7|38320.2|38313.2|38347.7|38340.7|38317.7|38310.7|56
1731900600000|2024-11-18 03:30:00|38317.7|38310.7|38295.2|38288.2|38335.2|38328.2|38282.7|38275.7|172
1731900900000|2024-11-18 03:35:00|38292.7|38285.7|38262.7|38255.7|38330.2|38323.2|38257.7|38250.7|103
1731901200000|2024-11-18 03:40:00|38265.2|38258.2|38250.2|38243.2|38275.2|38268.2|38250.2|38243.2|110
1731901500000|2024-11-18 03:45:00|38252.7|38245.7|38265.2|38258.2|38295.2|38288.2|38252.7|38245.7|107
1731901800000|2024-11-18 03:50:00|38267.7|38260.7|38270.2|38263.2|38300.2|38293.2|38262.7|38255.7|71
1731902100000|2024-11-18 03:55:00|38267.7|38260.7|38250.2|38243.2|38275.2|38268.2|38237.7|38230.7|63
1731902400000|2024-11-18 04:00:00|38252.7|38245.7|38272.7|38265.7|38292.7|38285.7|38250.2|38243.2|102
1731902700000|2024-11-18 04:05:00|38270.2|38263.2|38262.7|38255.7|38275.2|38268.2|38237.7|38230.7|86
1731903000000|2024-11-18 04:10:00|38265.2|38258.2|38260.2|38253.2|38285.2|38278.2|38250.2|38243.2|159
1731903300000|2024-11-18 04:15:00|38257.7|38250.7|38260.2|38253.2|38265.2|38258.2|38227.7|38220.7|89
1731903600000|2024-11-18 04:20:00|38262.7|38255.7|38275.2|38268.2|38275.2|38268.2|38242.7|38235.7|48
1731903900000|2024-11-18 04:25:00|38272.7|38265.7|38257.7|38250.7|38285.2|38278.2|38252.7|38245.7|65
1731904200000|2024-11-18 04:30:00|38255.2|38248.2|38280.2|38273.2|38290.2|38283.2|38247.7|38240.7|60
1731904500000|2024-11-18 04:35:00|38277.7|38270.7|38267.7|38260.7|38292.7|38285.7|38267.7|38260.7|76
1731904800000|2024-11-18 04:40:00|38265.2|38258.2|38295.2|38288.2|38312.7|38305.7|38262.7|38255.7|107
1731905100000|2024-11-18 04:45:00|38292.7|38285.7|38312.7|38305.7|38322.7|38315.7|38287.7|38280.7|118
1731905400000|2024-11-18 04:50:00|38310.2|38303.2|38307.7|38300.7|38327.7|38320.7|38300.2|38293.2|88
1731905700000|2024-11-18 04:55:00|38310.2|38303.2|38310.2|38303.2|38322.7|38315.7|38300.2|38293.2|62
1731906000000|2024-11-18 05:00:00|38315.2|38308.2|38282.7|38275.7|38317.7|38310.7|38277.7|38270.7|142
1731906300000|2024-11-18 05:05:00|38280.2|38273.2|38282.7|38275.7|38287.7|38280.7|38247.7|38240.7|105
1731906600000|2024-11-18 05:10:00|38280.2|38273.2|38250.2|38243.2|38285.2|38278.2|38232.7|38225.7|85
1731906900000|2024-11-18 05:15:00|38247.7|38240.7|38242.7|38235.7|38255.2|38248.2|38232.7|38225.7|86
1731907200000|2024-11-18 05:20:00|38245.2|38238.2|38257.7|38250.7|38260.2|38253.2|38237.7|38230.7|97
1731907500000|2024-11-18 05:25:00|38260.2|38253.2|38272.7|38265.7|38302.7|38295.7|38257.7|38250.7|126
1731907800000|2024-11-18 05:30:00|38275.2|38268.2|38247.7|38240.7|38282.7|38275.7|38242.7|38235.7|75
1731908100000|2024-11-18 05:35:00|38250.2|38243.2|38255.2|38248.2|38270.2|38263.2|38230.2|38223.2|83
1731908400000|2024-11-18 05:40:00|38252.7|38245.7|38270.2|38263.2|38272.7|38265.7|38247.7|38240.7|28
1731908700000|2024-11-18 05:45:00|38267.7|38260.7|38260.2|38253.2|38280.2|38273.2|38252.7|38245.7|66
1731909000000|2024-11-18 05:50:00|38262.7|38255.7|38252.7|38245.7|38270.2|38263.2|38245.2|38238.2|57
1731909300000|2024-11-18 05:55:00|38255.2|38248.2|38275.2|38268.2|38280.2|38273.2|38242.7|38235.7|84
1731909600000|2024-11-18 06:00:00|38272.7|38265.7|38237.7|38230.7|38275.2|38268.2|38230.2|38223.2|420
1731909900000|2024-11-18 06:05:00|38240.2|38233.2|38210.2|38203.2|38240.2|38233.2|38192.7|38185.7|321
1731910200000|2024-11-18 06:10:00|38212.7|38205.7|38212.7|38205.7|38215.2|38208.2|38195.2|38188.2|130
1731910500000|2024-11-18 06:15:00|38215.2|38208.2|38240.2|38233.2|38255.2|38248.2|38210.2|38203.2|209
1731910800000|2024-11-18 06:20:00|38242.7|38235.7|38272.7|38265.7|38285.2|38278.2|38235.2|38228.2|203
1731911100000|2024-11-18 06:25:00|38270.2|38263.2|38215.2|38208.2|38275.2|38268.2|38210.2|38203.2|291
1731911400000|2024-11-18 06:30:00|38225.2|38218.2|38215.2|38208.2|38247.7|38240.7|38205.2|38198.2|487
1731911700000|2024-11-18 06:35:00|38212.7|38205.7|38230.2|38223.2|38240.2|38233.2|38200.2|38193.2|203
1731912000000|2024-11-18 06:40:00|38232.7|38225.7|38257.7|38250.7|38260.2|38253.2|38227.7|38220.7|123
1731912300000|2024-11-18 06:45:00|38255.2|38248.2|38270.2|38263.2|38270.2|38263.2|38242.7|38235.7|189
1731912600000|2024-11-18 06:50:00|38272.7|38265.7|38302.7|38295.7|38302.7|38295.7|38272.7|38265.7|46
1731912900000|2024-11-18 06:55:00|38300.2|38293.2|38295.2|38288.2|38312.7|38305.7|38292.7|38285.7|30
1731913200000|2024-11-18 07:00:00|38297.7|38290.7|38292.7|38285.7|38302.7|38295.7|38287.7|38280.7|23
1731913500000|2024-11-18 07:05:00|38290.2|38283.2|38292.7|38285.7|38297.7|38290.7|38277.7|38270.7|7
1731913800000|2024-11-18 07:10:00|38290.2|38283.2|38307.7|38300.7|38320.2|38313.2|38282.7|38275.7|15
1731914100000|2024-11-18 07:15:00|38305.2|38298.2|38312.7|38305.7|38315.2|38308.2|38287.7|38280.7|13
1731914400000|2024-11-18 07:20:00|38310.2|38303.2|38277.7|38270.7|38310.2|38303.2|38275.2|38268.2|56
1731914700000|2024-11-18 07:25:00|38275.2|38268.2|38245.2|38238.2|38280.2|38273.2|38242.7|38235.7|44
1731915000000|2024-11-18 07:30:00|38250.2|38243.2|38222.7|38215.7|38250.2|38243.2|38222.7|38215.7|97
1731915300000|2024-11-18 07:35:00|38225.2|38218.2|38250.2|38243.2|38250.2|38243.2|38220.2|38213.2|33
1731915600000|2024-11-18 07:40:00|38247.7|38240.7|38237.7|38230.7|38255.2|38248.2|38237.7|38230.7|35
1731915900000|2024-11-18 07:45:00|38235.2|38228.2|38167.7|38160.7|38237.7|38230.7|38165.2|38158.2|91
1731916200000|2024-11-18 07:50:00|38165.2|38158.2|38157.7|38150.7|38172.7|38165.7|38145.2|38138.2|94
1731916500000|2024-11-18 07:55:00|38160.2|38153.2|38195.2|38188.2|38202.7|38195.7|38142.7|38135.7|108
1731916800000|2024-11-18 08:00:00|38207.7|38200.7|38222.7|38215.7|38245.2|38238.2|38185.2|38178.2|154
1731917100000|2024-11-18 08:05:00|38217.7|38210.7|38197.7|38190.7|38217.7|38210.7|38157.7|38150.7|51
1731917400000|2024-11-18 08:10:00|38200.2|38193.2|38207.7|38200.7|38222.7|38215.7|38167.7|38160.7|78
1731917700000|2024-11-18 08:15:00|38210.2|38203.2|38227.7|38220.7|38232.7|38225.7|38190.2|38183.2|43
1731918000000|2024-11-18 08:20:00|38230.2|38223.2|38302.7|38295.7|38312.7|38305.7|38225.2|38218.2|259
1731918300000|2024-11-18 08:25:00|38300.2|38293.2|38272.7|38265.7|38300.2|38293.2|38270.2|38263.2|179
1731918600000|2024-11-18 08:30:00|38275.2|38268.2|38255.2|38248.2|38292.7|38285.7|38242.7|38235.7|151
1731918900000|2024-11-18 08:35:00|38260.2|38253.2|38300.2|38293.2|38300.2|38293.2|38240.2|38233.2|140
1731919200000|2024-11-18 08:40:00|38295.2|38288.2|38282.7|38275.7|38297.7|38290.7|38260.2|38253.2|147
1731919500000|2024-11-18 08:45:00|38285.2|38278.2|38300.2|38293.2|38307.7|38300.7|38257.7|38250.7|54
1731919800000|2024-11-18 08:50:00|38297.7|38290.7|38310.2|38303.2|38315.2|38308.2|38272.7|38265.7|67
1731920100000|2024-11-18 08:55:00|38312.7|38305.7|38327.7|38320.7|38337.7|38330.7|38305.2|38298.2|71
1731920400000|2024-11-18 09:00:00|38325.2|38318.2|38245.2|38238.2|38332.7|38325.7|38245.2|38238.2|101
1731920700000|2024-11-18 09:05:00|38247.7|38240.7|38267.7|38260.7|38267.7|38260.7|38230.2|38223.2|162
1731921000000|2024-11-18 09:10:00|38265.2|38258.2|38257.7|38250.7|38275.2|38268.2|38240.2|38233.2|34
1731921300000|2024-11-18 09:15:00|38260.2|38253.2|38220.2|38213.2|38262.7|38255.7|38197.7|38190.7|33
1731921600000|2024-11-18 09:20:00|38217.7|38210.7|38202.7|38195.7|38217.7|38210.7|38172.7|38165.7|85
1731921900000|2024-11-18 09:25:00|38200.2|38193.2|38205.2|38198.2|38220.2|38213.2|38192.7|38185.7|26
1731922200000|2024-11-18 09:30:00|38200.2|38193.2|38225.2|38218.2|38225.2|38218.2|38197.7|38190.7|68
1731922500000|2024-11-18 09:35:00|38222.7|38215.7|38192.7|38185.7|38225.2|38218.2|38187.7|38180.7|246
1731922800000|2024-11-18 09:40:00|38190.2|38183.2|38222.7|38215.7|38225.2|38218.2|38175.2|38168.2|105
1731923100000|2024-11-18 09:45:00|38225.2|38218.2|38245.2|38238.2|38252.7|38245.7|38217.7|38210.7|39
1731923400000|2024-11-18 09:50:00|38247.7|38240.7|38210.2|38203.2|38250.2|38243.2|38207.7|38200.7|31
1731923700000|2024-11-18 09:55:00|38207.7|38200.7|38225.2|38218.2|38235.2|38228.2|38195.2|38188.2|41
1731924000000|2024-11-18 10:00:00|38227.7|38220.7|38240.2|38233.2|38255.2|38248.2|38215.2|38208.2|53
1731924300000|2024-11-18 10:05:00|38237.7|38230.7|38245.2|38238.2|38255.2|38248.2|38232.7|38225.7|48
1731924600000|2024-11-18 10:10:00|38242.7|38235.7|38255.2|38248.2|38267.7|38260.7|38240.2|38233.2|68
1731924900000|2024-11-18 10:15:00|38252.7|38245.7|38235.2|38228.2|38257.7|38250.7|38230.2|38223.2|8
1731925200000|2024-11-18 10:20:00|38232.7|38225.7|38270.2|38263.2|38275.2|38268.2|38232.7|38225.7|46
1731925500000|2024-11-18 10:25:00|38272.7|38265.7|38277.7|38270.7|38282.7|38275.7|38270.2|38263.2|10
1731925800000|2024-11-18 10:30:00|38275.2|38268.2|38270.2|38263.2|38280.2|38273.2|38260.2|38253.2|98
1731926100000|2024-11-18 10:35:00|38267.7|38260.7|38287.7|38280.7|38292.7|38285.7|38257.7|38250.7|38
1731926400000|2024-11-18 10:40:00|38285.2|38278.2|38295.2|38288.2|38302.7|38295.7|38282.7|38275.7|170
1731926700000|2024-11-18 10:45:00|38297.7|38290.7|38300.2|38293.2|38310.2|38303.2|38295.2|38288.2|62
1731927000000|2024-11-18 10:50:00|38302.7|38295.7|38315.2|38308.2|38315.2|38308.2|38297.7|38290.7|92
1731927300000|2024-11-18 10:55:00|38312.7|38305.7|38305.2|38298.2|38315.2|38308.2|38292.7|38285.7|22
1731927600000|2024-11-18 11:00:00|38307.7|38300.7|38305.2|38298.2|38315.2|38308.2|38292.7|38285.7|19
1731927900000|2024-11-18 11:05:00|38307.7|38300.7|38295.2|38288.2|38310.2|38303.2|38287.7|38280.7|17
1731928200000|2024-11-18 11:10:00|38292.7|38285.7|38265.2|38258.2|38295.2|38288.2|38262.7|38255.7|49
1731928500000|2024-11-18 11:15:00|38262.7|38255.7|38260.2|38253.2|38267.7|38260.7|38250.2|38243.2|10
1731928800000|2024-11-18 11:20:00|38262.7|38255.7|38255.2|38248.2|38275.2|38268.2|38255.2|38248.2|21
1731929100000|2024-11-18 11:25:00|38252.7|38245.7|38255.2|38248.2|38270.2|38263.2|38250.2|38243.2|10
1731929400000|2024-11-18 11:30:00|38257.7|38250.7|38237.7|38230.7|38265.2|38258.2|38225.2|38218.2|25
1731929700000|2024-11-18 11:35:00|38235.2|38228.2|38195.2|38188.2|38240.2|38233.2|38190.2|38183.2|49
1731930000000|2024-11-18 11:40:00|38197.7|38190.7|38192.7|38185.7|38202.7|38195.7|38177.7|38170.7|28
1731930300000|2024-11-18 11:45:00|38195.2|38188.2|38205.2|38198.2|38220.2|38213.2|38190.2|38183.2|14
1731930600000|2024-11-18 11:50:00|38202.7|38195.7|38215.2|38208.2|38217.7|38210.7|38192.7|38185.7|47
1731930900000|2024-11-18 11:55:00|38212.7|38205.7|38225.2|38218.2|38240.2|38233.2|38210.2|38203.2|73
1731931200000|2024-11-18 12:00:00|38220.2|38213.2|38245.2|38238.2|38250.2|38243.2|38220.2|38213.2|15
1731931500000|2024-11-18 12:05:00|38242.7|38235.7|38245.2|38238.2|38262.7|38255.7|38235.2|38228.2|85
1731931800000|2024-11-18 12:10:00|38247.7|38240.7|38232.7|38225.7|38255.2|38248.2|38217.7|38210.7|13
1731932100000|2024-11-18 12:15:00|38230.2|38223.2|38252.7|38245.7|38262.7|38255.7|38230.2|38223.2|15
1731932400000|2024-11-18 12:20:00|38255.2|38248.2|38247.7|38240.7|38260.2|38253.2|38242.7|38235.7|12
1731932700000|2024-11-18 12:25:00|38245.2|38238.2|38262.7|38255.7|38265.2|38258.2|38235.2|38228.2|20
1731933000000|2024-11-18 12:30:00|38265.2|38258.2|38250.2|38243.2|38267.7|38260.7|38242.7|38235.7|12
1731933300000|2024-11-18 12:35:00|38245.2|38238.2|38277.7|38270.7|38282.7|38275.7|38245.2|38238.2|20
1731933600000|2024-11-18 12:40:00|38275.2|38268.2|38245.2|38238.2|38277.7|38270.7|38245.2|38238.2|17
1731933900000|2024-11-18 12:45:00|38247.7|38240.7|38255.2|38248.2|38265.2|38258.2|38245.2|38238.2|19
1731934200000|2024-11-18 12:50:00|38252.7|38245.7|38275.2|38268.2|38285.2|38278.2|38247.7|38240.7|20
1731934500000|2024-11-18 12:55:00|38272.7|38265.7|38270.2|38263.2|38290.2|38283.2|38270.2|38263.2|23
1731934800000|2024-11-18 13:00:00|38275.2|38268.2|38252.7|38245.7|38292.7|38285.7|38250.2|38243.2|52
1731935100000|2024-11-18 13:05:00|38255.2|38248.2|38210.2|38203.2|38255.2|38248.2|38210.2|38203.2|101
1731935400000|2024-11-18 13:10:00|38212.7|38205.7|38212.7|38205.7|38235.2|38228.2|38207.7|38200.7|39
1731935700000|2024-11-18 13:15:00|38210.2|38203.2|38192.7|38185.7|38230.2|38223.2|38192.7|38185.7|83
1731936000000|2024-11-18 13:20:00|38195.2|38188.2|38155.2|38148.2|38207.7|38200.7|38150.2|38143.2|145
1731936300000|2024-11-18 13:25:00|38152.7|38145.7|38150.2|38143.2|38172.7|38165.7|38140.2|38133.2|64
1731936600000|2024-11-18 13:30:00|38147.7|38140.7|38175.2|38168.2|38195.2|38188.2|38145.2|38138.2|31
1731936900000|2024-11-18 13:35:00|38172.7|38165.7|38195.2|38188.2|38200.2|38193.2|38170.2|38163.2|26
1731937200000|2024-11-18 13:40:00|38197.7|38190.7|38210.2|38203.2|38217.7|38210.7|38187.7|38180.7|33
1731937500000|2024-11-18 13:45:00|38207.7|38200.7|38192.7|38185.7|38210.2|38203.2|38180.2|38173.2|63
1731937800000|2024-11-18 13:50:00|38190.2|38183.2|38230.2|38223.2|38235.2|38228.2|38177.7|38170.7|25
1731938100000|2024-11-18 13:55:00|38227.7|38220.7|38230.2|38223.2|38245.2|38238.2|38225.2|38218.2|32
1731938400000|2024-11-18 14:00:00|38227.7|38220.7|38215.2|38208.2|38245.2|38238.2|38212.7|38205.7|21
1731938700000|2024-11-18 14:05:00|38212.7|38205.7|38232.7|38225.7|38240.2|38233.2|38210.2|38203.2|10
1731939000000|2024-11-18 14:10:00|38230.2|38223.2|38237.7|38230.7|38247.7|38240.7|38222.7|38215.7|26
1731939300000|2024-11-18 14:15:00|38240.2|38233.2|38227.7|38220.7|38252.7|38245.7|38225.2|38218.2|99
1731939600000|2024-11-18 14:20:00|38230.2|38223.2|38215.2|38208.2|38237.7|38230.7|38202.7|38195.7|41
1731939900000|2024-11-18 14:25:00|38212.7|38205.7|38202.7|38195.7|38215.2|38208.2|38197.7|38190.7|17
1731940200000|2024-11-18 14:30:00|38205.2|38198.2|38190.2|38183.2|38205.2|38198.2|38162.7|38155.7|144
1731940500000|2024-11-18 14:35:00|38192.7|38185.7|38260.2|38253.2|38275.2|38268.2|38192.7|38185.7|134
1731940800000|2024-11-18 14:40:00|38257.7|38250.7|38245.2|38238.2|38262.7|38255.7|38217.7|38210.7|85
1731941100000|2024-11-18 14:45:00|38242.7|38235.7|38237.7|38230.7|38257.7|38250.7|38182.7|38175.7|82
1731941400000|2024-11-18 14:50:00|38235.2|38228.2|38210.2|38203.2|38237.7|38230.7|38180.2|38173.2|131
1731941700000|2024-11-18 14:55:00|38207.7|38200.7|38230.2|38223.2|38240.2|38233.2|38192.7|38185.7|71
1731942000000|2024-11-18 15:00:00|38232.7|38225.7|38300.2|38293.2|38302.7|38295.7|38210.2|38203.2|125
1731942300000|2024-11-18 15:05:00|38302.7|38295.7|38292.7|38285.7|38310.2|38303.2|38282.7|38275.7|123
1731942600000|2024-11-18 15:10:00|38295.2|38288.2|38317.7|38310.7|38317.7|38310.7|38280.2|38273.2|62
1731942900000|2024-11-18 15:15:00|38320.2|38313.2|38317.7|38310.7|38325.2|38318.2|38300.2|38293.2|100
1731943200000|2024-11-18 15:20:00|38315.2|38308.2|38350.2|38343.2|38350.2|38343.2|38305.2|38298.2|62
1731943500000|2024-11-18 15:25:00|38352.7|38345.7|38400.2|38393.2|38410.2|38403.2|38345.2|38338.2|202
1731943800000|2024-11-18 15:30:00|38395.2|38388.2|38435.2|38428.2|38437.7|38430.7|38392.7|38385.7|149
1731944100000|2024-11-18 15:35:00|38430.2|38423.2|38440.2|38433.2|38455.2|38448.2|38415.2|38408.2|80
1731944400000|2024-11-18 15:40:00|38437.7|38430.7|38470.2|38463.2|38480.2|38473.2|38432.7|38425.7|101
1731944700000|2024-11-18 15:45:00|38465.2|38458.2|38492.7|38485.7|38495.2|38488.2|38460.2|38453.2|41
1731945000000|2024-11-18 15:50:00|38490.2|38483.2|38480.2|38473.2|38492.7|38485.7|38455.2|38448.2|76
1731945300000|2024-11-18 15:55:00|38482.7|38475.7|38495.2|38488.2|38495.2|38488.2|38450.2|38443.2|345
1731945600000|2024-11-18 16:00:00|38497.7|38490.7|38495.2|38488.2|38500.2|38493.2|38465.2|38458.2|113
1731945900000|2024-11-18 16:05:00|38492.7|38485.7|38457.7|38450.7|38500.2|38493.2|38442.7|38435.7|185
1731946200000|2024-11-18 16:10:00|38460.2|38453.2|38440.2|38433.2|38460.2|38453.2|38435.2|38428.2|38
1731946500000|2024-11-18 16:15:00|38437.7|38430.7|38460.2|38453.2|38460.2|38453.2|38415.2|38408.2|94
1731946800000|2024-11-18 16:20:00|38462.7|38455.7|38465.2|38458.2|38472.7|38465.7|38440.2|38433.2|104
1731947100000|2024-11-18 16:25:00|38462.7|38455.7|38465.2|38458.2|38485.2|38478.2|38452.7|38445.7|55
1731947400000|2024-11-18 16:30:00|38462.7|38455.7|38515.2|38508.2|38517.7|38510.7|38460.2|38453.2|176
1731947700000|2024-11-18 16:35:00|38512.7|38505.7|38527.7|38520.7|38535.2|38528.2|38510.2|38503.2|84
1731948000000|2024-11-18 16:40:00|38525.2|38518.2|38507.7|38500.7|38530.2|38523.2|38502.7|38495.7|72
1731948300000|2024-11-18 16:45:00|38510.2|38503.2|38430.2|38423.2|38515.2|38508.2|38425.2|38418.2|115
1731948600000|2024-11-18 16:50:00|38432.7|38425.7|38405.2|38398.2|38435.2|38428.2|38357.7|38350.7|231
1731948900000|2024-11-18 16:55:00|38402.7|38395.7|38380.2|38373.2|38402.7|38395.7|38355.2|38348.2|55
1731949200000|2024-11-18 17:00:00|38377.7|38370.7|38400.2|38393.2|38422.7|38415.7|38372.7|38365.7|51
1731949500000|2024-11-18 17:05:00|38397.7|38390.7|38367.7|38360.7|38405.2|38398.2|38360.2|38353.2|54
1731949800000|2024-11-18 17:10:00|38365.2|38358.2|38412.7|38405.7|38415.2|38408.2|38365.2|38358.2|29
1731950100000|2024-11-18 17:15:00|38410.2|38403.2|38400.2|38393.2|38412.7|38405.7|38362.7|38355.7|42
1731950400000|2024-11-18 17:20:00|38397.7|38390.7|38417.7|38410.7|38420.2|38413.2|38387.7|38380.7|61
1731950700000|2024-11-18 17:25:00|38420.2|38413.2|38405.2|38398.2|38425.2|38418.2|38402.7|38395.7|62
1731951000000|2024-11-18 17:30:00|38400.2|38393.2|38445.2|38438.2|38445.2|38438.2|38387.7|38380.7|93
1731951300000|2024-11-18 17:35:00|38442.7|38435.7|38440.2|38433.2|38450.2|38443.2|38432.7|38425.7|58
1731951600000|2024-11-18 17:40:00|38435.2|38428.2|38370.2|38363.2|38435.2|38428.2|38365.2|38358.2|131
1731951900000|2024-11-18 17:45:00|38372.7|38365.7|38392.7|38385.7|38395.2|38388.2|38360.2|38353.2|65
1731952200000|2024-11-18 17:50:00|38390.2|38383.2|38395.2|38388.2|38405.2|38398.2|38380.2|38373.2|22
1731952500000|2024-11-18 17:55:00|38392.7|38385.7|38455.2|38448.2|38457.7|38450.7|38390.2|38383.2|104
1731952800000|2024-11-18 18:00:00|38447.7|38440.7|38462.7|38455.7|38470.2|38463.2|38445.2|38438.2|99
1731953100000|2024-11-18 18:05:00|38465.2|38458.2|38475.2|38468.2|38475.2|38468.2|38460.2|38453.2|27
1731953400000|2024-11-18 18:10:00|38472.7|38465.7|38465.2|38458.2|38482.7|38475.7|38462.7|38455.7|35
1731953700000|2024-11-18 18:15:00|38467.7|38460.7|38465.2|38458.2|38475.2|38468.2|38455.2|38448.2|38
1731954000000|2024-11-18 18:20:00|38462.7|38455.7|38447.7|38440.7|38465.2|38458.2|38425.2|38418.2|37
1731954300000|2024-11-18 18:25:00|38445.2|38438.2|38425.2|38418.2|38450.2|38443.2|38422.7|38415.7|22
1731954600000|2024-11-18 18:30:00|38427.7|38420.7|38385.2|38378.2|38440.2|38433.2|38377.7|38370.7|143
1731954900000|2024-11-18 18:35:00|38382.7|38375.7|38387.7|38380.7|38400.2|38393.2|38382.7|38375.7|17
1731955200000|2024-11-18 18:40:00|38385.2|38378.2|38345.2|38338.2|38390.2|38383.2|38342.7|38335.7|30
1731955500000|2024-11-18 18:45:00|38347.7|38340.7|38332.7|38325.7|38350.2|38343.2|38307.7|38300.7|61
1731955800000|2024-11-18 18:50:00|38335.2|38328.2|38355.2|38348.2|38357.7|38350.7|38322.7|38315.7|50
1731956100000|2024-11-18 18:55:00|38357.7|38350.7|38412.7|38405.7|38415.2|38408.2|38355.2|38348.2|40
1731956400000|2024-11-18 19:00:00|38410.2|38403.2|38417.7|38410.7|38417.7|38410.7|38400.2|38393.2|15
1731956700000|2024-11-18 19:05:00|38415.2|38408.2|38382.7|38375.7|38425.2|38418.2|38377.7|38370.7|24
1731957000000|2024-11-18 19:10:00|38380.2|38373.2|38352.7|38345.7|38382.7|38375.7|38350.2|38343.2|26
1731957300000|2024-11-18 19:15:00|38350.2|38343.2|38340.2|38333.2|38362.7|38355.7|38335.2|38328.2|36
1731957600000|2024-11-18 19:20:00|38342.7|38335.7|38317.7|38310.7|38345.2|38338.2|38310.2|38303.2|18
1731957900000|2024-11-18 19:25:00|38315.2|38308.2|38330.2|38323.2|38342.7|38335.7|38310.2|38303.2|16
1731958200000|2024-11-18 19:30:00|38332.7|38325.7|38317.7|38310.7|38335.2|38328.2|38315.2|38308.2|16
1731958500000|2024-11-18 19:35:00|38320.2|38313.2|38345.2|38338.2|38350.2|38343.2|38317.7|38310.7|14
1731958800000|2024-11-18 19:40:00|38347.7|38340.7|38355.2|38348.2|38370.2|38363.2|38340.2|38333.2|24
1731959100000|2024-11-18 19:45:00|38357.7|38350.7|38375.2|38368.2|38377.7|38370.7|38355.2|38348.2|16
1731959400000|2024-11-18 19:50:00|38377.7|38370.7|38395.2|38388.2|38402.7|38395.7|38362.7|38355.7|53
1731959700000|2024-11-18 19:55:00|38397.7|38390.7|38365.2|38358.2|38400.2|38393.2|38360.2|38353.2|65
1731960000000|2024-11-18 20:00:00|38362.7|38355.7|38355.2|38348.2|38365.2|38358.2|38347.7|38340.7|46
1731960300000|2024-11-18 20:05:00|38350.2|38343.2|38340.2|38333.2|38352.7|38345.7|38337.7|38330.7|49
1731960600000|2024-11-18 20:10:00|38342.7|38335.7|38360.2|38353.2|38370.2|38363.2|38340.2|38333.2|21
1731960900000|2024-11-18 20:15:00|38362.7|38355.7|38365.2|38358.2|38370.2|38363.2|38347.7|38340.7|33
1731961200000|2024-11-18 20:20:00|38367.7|38360.7|38375.2|38368.2|38385.2|38378.2|38360.2|38353.2|31
1731961500000|2024-11-18 20:25:00|38372.7|38365.7|38380.2|38373.2|38382.7|38375.7|38365.2|38358.2|17
1731961800000|2024-11-18 20:30:00|38377.7|38370.7|38342.7|38335.7|38380.2|38373.2|38335.2|38328.2|23
1731962100000|2024-11-18 20:35:00|38340.2|38333.2|38347.7|38340.7|38362.7|38355.7|38340.2|38333.2|11
1731962400000|2024-11-18 20:40:00|38350.2|38343.2|38380.2|38373.2|38380.2|38373.2|38342.7|38335.7|56
1731962700000|2024-11-18 20:45:00|38377.7|38370.7|38395.2|38388.2|38397.7|38390.7|38370.2|38363.2|99
1731963000000|2024-11-18 20:50:00|38380.2|38373.2|38360.2|38353.2|38385.2|38378.2|38350.2|38343.2|104
1731963300000|2024-11-18 20:55:00|38355.2|38348.2|38342.7|38335.7|38365.2|38358.2|38325.2|38318.2|361
1731963600000|2024-11-18 21:00:00|38345.2|38338.2|38372.7|38365.7|38375.2|38368.2|38325.2|38318.2|135
1731963900000|2024-11-18 21:05:00|38370.2|38363.2|38345.2|38338.2|38372.7|38365.7|38345.2|38338.2|13
1731964200000|2024-11-18 21:10:00|38350.2|38343.2|38360.2|38353.2|38360.2|38353.2|38347.7|38340.7|9
1731964500000|2024-11-18 21:15:00|38357.7|38350.7|38360.2|38353.2|38365.2|38358.2|38355.2|38348.2|18
1731964800000|2024-11-18 21:20:00|38362.7|38355.7|38355.2|38348.2|38362.7|38355.7|38355.2|38348.2|2
1731965100000|2024-11-18 21:25:00|38357.7|38350.7|38360.2|38353.2|38370.2|38363.2|38357.7|38350.7|29
1731965400000|2024-11-18 21:30:00|38357.7|38350.7|38350.2|38343.2|38360.2|38353.2|38350.2|38343.2|11
1731965700000|2024-11-18 21:35:00|38355.2|38348.2|38357.7|38350.7|38360.2|38353.2|38350.2|38343.2|27
1731966000000|2024-11-18 21:40:00|38360.2|38353.2|38362.7|38355.7|38367.7|38360.7|38360.2|38353.2|1
1731966300000|2024-11-18 21:45:00|38365.2|38358.2|38372.7|38365.7|38372.7|38365.7|38362.7|38355.7|1
1731966600000|2024-11-18 21:50:00|38370.2|38363.2|38375.2|38368.2|38375.2|38368.2|38367.7|38360.7|6
1731966900000|2024-11-18 21:55:00|38372.7|38365.7|38381.1|38351.1|38382.2|38373.2|38370.2|38351|17
1731967200000|2024-11-18 22:00:00|38381|38351|38381.3|38351.3|38381.3|38351.3|38380.8|38350.8|0
1731967500000|2024-11-18 22:05:00|38381.9|38351.9|38382.1|38352.1|38382.9|38352.9|38381.9|38351.9|0
1731967800000|2024-11-18 22:10:00|38382.3|38352.3|38381.9|38351.9|38382.3|38352.3|38381.6|38351.6|0
1731968100000|2024-11-18 22:15:00|38382.1|38352.1|38381.8|38351.8|38382.6|38352.6|38381.1|38351.1|0
1731968400000|2024-11-18 22:20:00|38382.3|38352.3|38382.7|38352.7|38383.1|38353.1|38380.8|38350.8|0
1731968700000|2024-11-18 22:25:00|38382.5|38352.5|38382|38352|38382.5|38352.5|38381.7|38351.7|0
1731969000000|2024-11-18 22:30:00|38382.5|38352.5|38383.6|38353.6|38383.8|38353.8|38382|38352|0
1731969300000|2024-11-18 22:35:00|38384|38354|38383.3|38353.3|38384.2|38354.2|38383.3|38353.3|0
1731969600000|2024-11-18 22:40:00|38383.4|38353.4|38384.4|38354.4|38384.4|38354.4|38383.4|38353.4|0
1731969900000|2024-11-18 22:45:00|38384.3|38354.3|38383.8|38353.8|38384.3|38354.3|38383.8|38353.8|0
1731970200000|2024-11-18 22:50:00|38382.9|38352.9|38383|38353|38383.1|38353.1|38382.8|38352.8|0
1731970500000|2024-11-18 22:55:00|38383.6|38353.6|38383.2|38353.2|38384.6|38354.6|38383|38353|0
1731970800000|2024-11-18 23:00:00|38384.7|38354.7|38371.7|38356.7|38385.9|38356.7|38336.7|38321.7|23
1731971100000|2024-11-18 23:05:00|38369.2|38354.2|38314.2|38299.2|38369.2|38354.2|38311.7|38296.7|12
1731971400000|2024-11-18 23:10:00|38311.7|38296.7|38306.7|38291.7|38314.2|38299.2|38296.7|38281.7|15
1731971700000|2024-11-18 23:15:00|38309.2|38294.2|38324.2|38309.2|38324.2|38309.2|38309.2|38294.2|0
1731972000000|2024-11-18 23:20:00|38321.7|38306.7|38329.2|38314.2|38331.7|38316.7|38319.2|38304.2|8
1731972300000|2024-11-18 23:25:00|38326.7|38311.7|38331.7|38316.7|38341.7|38326.7|38326.7|38311.7|4
1731972600000|2024-11-18 23:30:00|38334.2|38319.2|38362.7|38355.7|38370.2|38363.2|38331.7|38316.7|6152
1731972900000|2024-11-18 23:35:00|38367.7|38360.7|38350.2|38343.2|38380.2|38373.2|38342.7|38335.7|54
1731973200000|2024-11-18 23:40:00|38352.7|38345.7|38322.7|38315.7|38365.2|38358.2|38307.7|38300.7|97
1731973500000|2024-11-18 23:45:00|38317.7|38310.7|38267.7|38260.7|38327.7|38320.7|38245.2|38238.2|170
1731973800000|2024-11-18 23:50:00|38270.2|38263.2|38308|38301|38343|38336|38265.2|38258.2|44
1731974100000|2024-11-18 23:55:00|38310.5|38303.5|38368|38361|38378|38371|38310.5|38303.5|82
1731974400000|2024-11-19 00:00:00|38383|38376|38408|38401|38478|38471|38315.5|38308.5|497
1731974700000|2024-11-19 00:05:00|38410.5|38403.5|38433|38426|38450.5|38443.5|38385.5|38378.5|194
1731975000000|2024-11-19 00:10:00|38430.5|38423.5|38443|38436|38463|38456|38423|38416|130
1731975300000|2024-11-19 00:15:00|38440.5|38433.5|38473|38466|38483|38476|38415.5|38408.5|200
1731975600000|2024-11-19 00:20:00|38475.5|38468.5|38483|38476|38520.5|38513.5|38473|38466|164
1731975900000|2024-11-19 00:25:00|38480.5|38473.5|38468|38461|38503|38496|38465.5|38458.5|125
1731976200000|2024-11-19 00:30:00|38465.5|38458.5|38390.5|38383.5|38470.5|38463.5|38390.5|38383.5|189
1731976500000|2024-11-19 00:35:00|38388|38381|38358|38351|38398|38391|38335.5|38328.5|163
1731976800000|2024-11-19 00:40:00|38355.5|38348.5|38325.5|38318.5|38360.5|38353.5|38320.5|38313.5|80
1731977100000|2024-11-19 00:45:00|38328|38321|38330.5|38323.5|38348|38341|38300.5|38293.5|107
1731977400000|2024-11-19 00:50:00|38343|38336|38333|38326|38350.5|38343.5|38310.5|38303.5|86
1731977700000|2024-11-19 00:55:00|38330.5|38323.5|38335.5|38328.5|38338|38331|38315.5|38308.5|125
1731978000000|2024-11-19 01:00:00|38338|38331|38318|38311|38338|38331|38308|38301|106
1731978300000|2024-11-19 01:05:00|38315.5|38308.5|38325.5|38318.5|38330.5|38323.5|38303|38296|80
1731978600000|2024-11-19 01:10:00|38323|38316|38283|38276|38330.5|38323.5|38253|38246|222
1731978900000|2024-11-19 01:15:00|38285.5|38278.5|38345.5|38338.5|38355.5|38348.5|38280.5|38273.5|104
1731979200000|2024-11-19 01:20:00|38343|38336|38313|38306|38345.5|38338.5|38305.5|38298.5|71
1731979500000|2024-11-19 01:25:00|38315.5|38308.5|38295.5|38288.5|38315.5|38308.5|38290.5|38283.5|66
1731979800000|2024-11-19 01:30:00|38290.5|38283.5|38273|38266|38305.5|38298.5|38270.5|38263.5|120
1731980100000|2024-11-19 01:35:00|38275.5|38268.5|38298|38291|38325.5|38318.5|38270.5|38263.5|70
1731980400000|2024-11-19 01:40:00|38300.5|38293.5|38333|38326|38335.5|38328.5|38293|38286|37
1731980700000|2024-11-19 01:45:00|38335.5|38328.5|38343|38336|38355.5|38348.5|38315.5|38308.5|58
1731981000000|2024-11-19 01:50:00|38340.5|38333.5|38393|38386|38395.5|38388.5|38333|38326|92
1731981300000|2024-11-19 01:55:00|38395.5|38388.5|38395.5|38388.5|38410.5|38403.5|38380.5|38373.5|98
1731981600000|2024-11-19 02:00:00|38393|38386|38418|38411|38438|38431|38393|38386|95
1731981900000|2024-11-19 02:05:00|38420.5|38413.5|38380.5|38373.5|38423|38416|38375.5|38368.5|90
1731982200000|2024-11-19 02:10:00|38383|38376|38400.5|38393.5|38408|38401|38378|38371|51
1731982500000|2024-11-19 02:15:00|38398|38391|38425.5|38418.5|38425.5|38418.5|38395.5|38388.5|75
1731982800000|2024-11-19 02:20:00|38428|38421|38445.5|38438.5|38450.5|38443.5|38418|38411|62
1731983100000|2024-11-19 02:25:00|38443|38436|38410.5|38403.5|38445.5|38438.5|38400.5|38393.5|60
1731983400000|2024-11-19 02:30:00|38425.5|38418.5|38403|38396|38428|38421|38383|38376|73
1731983700000|2024-11-19 02:35:00|38405.5|38398.5|38415.5|38408.5|38418|38411|38390.5|38383.5|24
1731984000000|2024-11-19 02:40:00|38413|38406|38403|38396|38440.5|38433.5|38398|38391|50
1731984300000|2024-11-19 02:45:00|38405.5|38398.5|38430.5|38423.5|38435.5|38428.5|38395.5|38388.5|14
1731984600000|2024-11-19 02:50:00|38433|38426|38460.5|38453.5|38480.5|38473.5|38425.5|38418.5|112
1731984900000|2024-11-19 02:55:00|38458|38451|38473|38466|38478|38471|38455.5|38448.5|46
1731985200000|2024-11-19 03:00:00|38475.5|38468.5|38465.5|38458.5|38475.5|38468.5|38448|38441|44
1731985500000|2024-11-19 03:05:00|38463|38456|38455.5|38448.5|38473|38466|38438|38431|33
1731985800000|2024-11-19 03:10:00|38453|38446|38455.5|38448.5|38475.5|38468.5|38450.5|38443.5|32
1731986100000|2024-11-19 03:15:00|38458|38451|38500.5|38493.5|38503|38496|38450.5|38443.5|74
1731986400000|2024-11-19 03:20:00|38503|38496|38483|38476|38508|38501|38478|38471|115
1731986700000|2024-11-19 03:25:00|38485.5|38478.5|38495.5|38488.5|38505.5|38498.5|38470.5|38463.5|65
1731987000000|2024-11-19 03:30:00|38498|38491|38540.5|38533.5|38570.5|38563.5|38485.5|38478.5|347
1731987300000|2024-11-19 03:35:00|38538|38531|38523|38516|38538|38531|38503|38496|73
1731987600000|2024-11-19 03:40:00|38520.5|38513.5|38505.5|38498.5|38530.5|38523.5|38495.5|38488.5|92
1731987900000|2024-11-19 03:45:00|38508|38501|38500.5|38493.5|38520.5|38513.5|38485.5|38478.5|86
1731988200000|2024-11-19 03:50:00|38503|38496|38505.5|38498.5|38518|38511|38493|38486|66
1731988500000|2024-11-19 03:55:00|38503|38496|38510.5|38503.5|38518|38511|38490.5|38483.5|46
1731988800000|2024-11-19 04:00:00|38508|38501|38498|38491|38513|38506|38475.5|38468.5|63
1731989100000|2024-11-19 04:05:00|38500.5|38493.5|38495.5|38488.5|38503|38496|38483|38476|49
1731989400000|2024-11-19 04:10:00|38498|38491|38530.5|38523.5|38535.5|38528.5|38478|38471|103
1731989700000|2024-11-19 04:15:00|38533|38526|38535.5|38528.5|38535.5|38528.5|38515.5|38508.5|72
1731990000000|2024-11-19 04:20:00|38538|38531|38535.5|38528.5|38555.5|38548.5|38528|38521|106
1731990300000|2024-11-19 04:25:00|38538|38531|38550.5|38543.5|38563|38556|38538|38531|164
1731990600000|2024-11-19 04:30:00|38553|38546|38565.5|38558.5|38578|38571|38538|38531|144
1731990900000|2024-11-19 04:35:00|38568|38561|38560.5|38553.5|38578|38571|38548|38541|78
1731991200000|2024-11-19 04:40:00|38563|38556|38535.5|38528.5|38573|38566|38535.5|38528.5|39
1731991500000|2024-11-19 04:45:00|38538|38531|38515.5|38508.5|38545.5|38538.5|38508|38501|121
1731991800000|2024-11-19 04:50:00|38518|38511|38495.5|38488.5|38525.5|38518.5|38488|38481|110
1731992100000|2024-11-19 04:55:00|38498|38491|38515.5|38508.5|38520.5|38513.5|38490.5|38483.5|50
1731992400000|2024-11-19 05:00:00|38513|38506|38475.5|38468.5|38515.5|38508.5|38465.5|38458.5|59
1731992700000|2024-11-19 05:05:00|38473|38466|38460.5|38453.5|38493|38486|38458|38451|51
1731993000000|2024-11-19 05:10:00|38458|38451|38458|38451|38473|38466|38445.5|38438.5|110
1731993300000|2024-11-19 05:15:00|38455.5|38448.5|38468|38461|38488|38481|38455.5|38448.5|77
1731993600000|2024-11-19 05:20:00|38470.5|38463.5|38490.5|38483.5|38498|38491|38463|38456|44
1731993900000|2024-11-19 05:25:00|38488|38481|38450.5|38443.5|38493|38486|38445.5|38438.5|51
1731994200000|2024-11-19 05:30:00|38453|38446|38430.5|38423.5|38460.5|38453.5|38428|38421|81
1731994500000|2024-11-19 05:35:00|38435.5|38428.5|38430.5|38423.5|38453|38446|38420.5|38413.5|67
1731994800000|2024-11-19 05:40:00|38428|38421|38438|38431|38453|38446|38420.5|38413.5|38
1731995100000|2024-11-19 05:45:00|38435.5|38428.5|38413|38406|38438|38431|38405.5|38398.5|60
1731995400000|2024-11-19 05:50:00|38410.5|38403.5|38398|38391|38413|38406|38383|38376|121
1731995700000|2024-11-19 05:55:00|38395.5|38388.5|38398|38391|38400.5|38393.5|38360.5|38353.5|151
1731996000000|2024-11-19 06:00:00|38395.5|38388.5|38365.5|38358.5|38400.5|38393.5|38350.5|38343.5|324
1731996300000|2024-11-19 06:05:00|38363|38356|38348|38341|38365.5|38358.5|38340.5|38333.5|133
1731996600000|2024-11-19 06:10:00|38350.5|38343.5|38358|38351|38365.5|38358.5|38345.5|38338.5|92
1731996900000|2024-11-19 06:15:00|38355.5|38348.5|38380.5|38373.5|38388|38381|38348|38341|99
1731997200000|2024-11-19 06:20:00|38385.5|38378.5|38378|38371|38400.5|38393.5|38370.5|38363.5|177
1731997500000|2024-11-19 06:25:00|38373|38366|38420.5|38413.5|38430.5|38423.5|38370.5|38363.5|369
1731997800000|2024-11-19 06:30:00|38405.5|38398.5|38398|38391|38450.5|38443.5|38395.5|38388.5|400
1731998100000|2024-11-19 06:35:00|38400.5|38393.5|38395.5|38388.5|38415.5|38408.5|38390.5|38383.5|132
1731998400000|2024-11-19 06:40:00|38398|38391|38428|38421|38430.5|38423.5|38395.5|38388.5|318
1731998700000|2024-11-19 06:45:00|38425.5|38418.5|38425.5|38418.5|38430.5|38423.5|38420.5|38413.5|77
1731999000000|2024-11-19 06:50:00|38423|38416|38400.5|38393.5|38423|38416|38400.5|38393.5|20
1731999300000|2024-11-19 06:55:00|38398|38391|38410.5|38403.5|38415.5|38408.5|38398|38391|6
1731999600000|2024-11-19 07:00:00|38413|38406|38398|38391|38413|38406|38393|38386|35
1731999900000|2024-11-19 07:05:00|38395.5|38388.5|38405.5|38398.5|38408|38401|38388|38381|9
1732000200000|2024-11-19 07:10:00|38408|38401|38385.5|38378.5|38408|38401|38375.5|38368.5|23
1732000500000|2024-11-19 07:15:00|38388|38381|38410.5|38403.5|38410.5|38403.5|38383|38376|12
1732000800000|2024-11-19 07:20:00|38408|38401|38430.5|38423.5|38433|38426|38408|38401|9
1732001100000|2024-11-19 07:25:00|38433|38426|38433|38426|38435.5|38428.5|38420.5|38413.5|6
1732001400000|2024-11-19 07:30:00|38430.5|38423.5|38430.5|38423.5|38448|38441|38430.5|38423.5|16
1732001700000|2024-11-19 07:35:00|38433|38426|38433|38426|38438|38431|38423|38416|59
1732002000000|2024-11-19 07:40:00|38435.5|38428.5|38438|38431|38443|38436|38430.5|38423.5|7
1732002300000|2024-11-19 07:45:00|38435.5|38428.5|38433|38426|38443|38436|38428|38421|20
1732002600000|2024-11-19 07:50:00|38435.5|38428.5|38428|38421|38440.5|38433.5|38423|38416|14
1732002900000|2024-11-19 07:55:00|38430.5|38423.5|38403|38396|38430.5|38423.5|38398|38391|11
1732003200000|2024-11-19 08:00:00|38400.5|38393.5|38430.5|38423.5|38440.5|38433.5|38390.5|38383.5|78
1732003500000|2024-11-19 08:05:00|38433|38426|38403|38396|38455.5|38448.5|38400.5|38393.5|61
1732003800000|2024-11-19 08:10:00|38400.5|38393.5|38335.5|38328.5|38408|38401|38318|38311|108
1732004100000|2024-11-19 08:15:00|38333|38326|38333|38326|38363|38356|38320.5|38313.5|57
1732004400000|2024-11-19 08:20:00|38330.5|38323.5|38333|38326|38358|38351|38320.5|38313.5|32
1732004700000|2024-11-19 08:25:00|38335.5|38328.5|38320.5|38313.5|38345.5|38338.5|38288|38281|67
1732005000000|2024-11-19 08:30:00|38323|38316|38245.5|38238.5|38333|38326|38240.5|38233.5|87
1732005300000|2024-11-19 08:35:00|38243|38236|37990.5|37983.5|38248|38241|37988|37981|479
1732005600000|2024-11-19 08:40:00|37993|37986|38005.5|37998.5|38035.5|38028.5|37893|37886|833
1732005900000|2024-11-19 08:45:00|38008|38001|38100.5|38093.5|38120.5|38113.5|38008|38001|511
1732006200000|2024-11-19 08:50:00|38103|38096|38043|38036|38128|38121|38013|38006|214
1732006500000|2024-11-19 08:55:00|38045.5|38038.5|38118|38111|38130.5|38123.5|38033|38026|405
1732006800000|2024-11-19 09:00:00|38120.5|38113.5|38153|38146|38165.5|38158.5|38118|38111|133
1732007100000|2024-11-19 09:05:00|38155.5|38148.5|38165.5|38158.5|38180.5|38173.5|38133|38126|97
1732007400000|2024-11-19 09:10:00|38168|38161|38138|38131|38178|38171|38118|38111|64
1732007700000|2024-11-19 09:15:00|38140.5|38133.5|37993|37986|38153|38146|37983|37976|252
1732008000000|2024-11-19 09:20:00|37995.5|37988.5|37953|37946|38023|38016|37925.5|37918.5|824
1732008300000|2024-11-19 09:25:00|37955.5|37948.5|37850.5|37843.5|37960.5|37953.5|37818|37811|331
1732008600000|2024-11-19 09:30:00|37848|37841|37858|37851|37878|37871|37793|37786|506
1732008900000|2024-11-19 09:35:00|37863|37856|37870.5|37863.5|37928|37921|37863|37856|280
1732009200000|2024-11-19 09:40:00|37868|37861|37848|37841|37908|37901|37835.5|37828.5|239
1732009500000|2024-11-19 09:45:00|37845.5|37838.5|37868|37861|37890.5|37883.5|37833|37826|167
1732009800000|2024-11-19 09:50:00|37865.5|37858.5|37930.5|37923.5|37930.5|37923.5|37840.5|37833.5|288
1732010100000|2024-11-19 09:55:00|37933|37926|37900.5|37893.5|37940.5|37933.5|37880.5|37873.5|220
1732010400000|2024-11-19 10:00:00|37898|37891|37885.5|37878.5|37923|37916|37850.5|37843.5|109
1732010700000|2024-11-19 10:05:00|37888|37881|37815.5|37808.5|37898|37891|37815.5|37808.5|183
1732011000000|2024-11-19 10:10:00|37808|37801|37820.5|37813.5|37828|37821|37748|37741|334
1732011300000|2024-11-19 10:15:00|37823|37816|37888|37881|37900.5|37893.5|37820.5|37813.5|114
1732011600000|2024-11-19 10:20:00|37885.5|37878.5|37930.5|37923.5|37940.5|37933.5|37875.5|37868.5|62
1732011900000|2024-11-19 10:25:00|37933|37926|37860.5|37853.5|37933|37926|37855.5|37848.5|60
1732012200000|2024-11-19 10:30:00|37858|37851|37900.5|37893.5|37900.5|37893.5|37843|37836|78
1732012500000|2024-11-19 10:35:00|37905.5|37898.5|37905.5|37898.5|37925.5|37918.5|37888|37881|34
1732012800000|2024-11-19 10:40:00|37903|37896|37918|37911|37923|37916|37890.5|37883.5|102
1732013100000|2024-11-19 10:45:00|37915.5|37908.5|37938|37931|37950.5|37943.5|37900.5|37893.5|115
1732013400000|2024-11-19 10:50:00|37935.5|37928.5|37910.5|37903.5|37940.5|37933.5|37903|37896|22
1732013700000|2024-11-19 10:55:00|37913|37906|37935.5|37928.5|37945.5|37938.5|37908|37901|25
1732014000000|2024-11-19 11:00:00|37933|37926|37948|37941|37960.5|37953.5|37925.5|37918.5|47
1732014300000|2024-11-19 11:05:00|37945.5|37938.5|37950.5|37943.5|37963|37956|37935.5|37928.5|77
1732014600000|2024-11-19 11:10:00|37948|37941|37955.5|37948.5|37958|37951|37915.5|37908.5|45
1732014900000|2024-11-19 11:15:00|37953|37946|37898|37891|37958|37951|37893|37886|42
1732015200000|2024-11-19 11:20:00|37895.5|37888.5|37908|37901|37918|37911|37893|37886|24
1732015500000|2024-11-19 11:25:00|37905.5|37898.5|37870.5|37863.5|37928|37921|37868|37861|225
1732015800000|2024-11-19 11:30:00|37873|37866|37893|37886|37913|37906|37835.5|37828.5|65
1732016100000|2024-11-19 11:35:00|37890.5|37883.5|37905.5|37898.5|37915.5|37908.5|37888|37881|26
1732016400000|2024-11-19 11:40:00|37908|37901|37945.5|37938.5|37948|37941|37893|37886|29
1732016700000|2024-11-19 11:45:00|37943|37936|37923|37916|37958|37951|37920.5|37913.5|120
1732017000000|2024-11-19 11:50:00|37920.5|37913.5|37955.5|37948.5|37965.5|37958.5|37915.5|37908.5|149
1732017300000|2024-11-19 11:55:00|37958|37951|38000.5|37993.5|38008|38001|37943|37936|74
1732017600000|2024-11-19 12:00:00|38003|37996|38040.5|38033.5|38053|38046|38000.5|37993.5|154
1732017900000|2024-11-19 12:05:00|38038|38031|38048|38041|38048|38041|38020.5|38013.5|93
1732018200000|2024-11-19 12:10:00|38045.5|38038.5|38063|38056|38075.5|38068.5|38028|38021|93
1732018500000|2024-11-19 12:15:00|38065.5|38058.5|38013|38006|38065.5|38058.5|38005.5|37998.5|41
1732018800000|2024-11-19 12:20:00|38015.5|38008.5|38045.5|38038.5|38048|38041|38000.5|37993.5|31
1732019100000|2024-11-19 12:25:00|38048|38041|38045.5|38038.5|38050.5|38043.5|38023|38016|28
1732019400000|2024-11-19 12:30:00|38043|38036|38008|38001|38048|38041|38005.5|37998.5|22
1732019700000|2024-11-19 12:35:00|38010.5|38003.5|38008|38001|38040.5|38033.5|38003|37996|19
1732020000000|2024-11-19 12:40:00|38005.5|37998.5|38050.5|38043.5|38053|38046|38005.5|37998.5|10
1732020300000|2024-11-19 12:45:00|38053|38046|38055.5|38048.5|38058|38051|38033|38026|23
1732020600000|2024-11-19 12:50:00|38060.5|38053.5|38045.5|38038.5|38060.5|38053.5|38025.5|38018.5|18
1732020900000|2024-11-19 12:55:00|38043|38036|38040.5|38033.5|38055.5|38048.5|38025.5|38018.5|31
1732021200000|2024-11-19 13:00:00|38038|38031|37995.5|37988.5|38038|38031|37995.5|37988.5|30
1732021500000|2024-11-19 13:05:00|37998|37991|37965.5|37958.5|38003|37996|37960.5|37953.5|43
1732021800000|2024-11-19 13:10:00|37968|37961|37975.5|37968.5|37985.5|37978.5|37960.5|37953.5|40
1732022100000|2024-11-19 13:15:00|37973|37966|37953|37946|37975.5|37968.5|37923|37916|75
1732022400000|2024-11-19 13:20:00|37950.5|37943.5|37935.5|37928.5|37955.5|37948.5|37913|37906|24
1732022700000|2024-11-19 13:25:00|37938|37931|37953|37946|37953|37946|37920.5|37913.5|40
1732023000000|2024-11-19 13:30:00|37950.5|37943.5|37913|37906|37973|37966|37893|37886|79
1732023300000|2024-11-19 13:35:00|37910.5|37903.5|37910.5|37903.5|37930.5|37923.5|37890.5|37883.5|37
1732023600000|2024-11-19 13:40:00|37908|37901|37858|37851|37915.5|37908.5|37828|37821|77
1732023900000|2024-11-19 13:45:00|37855.5|37848.5|37805.5|37798.5|37888|37881|37793|37786|115
1732024200000|2024-11-19 13:50:00|37808|37801|37753|37746|37830.5|37823.5|37745.5|37738.5|129
1732024500000|2024-11-19 13:55:00|37750.5|37743.5|37740.5|37733.5|37785.5|37778.5|37730.5|37723.5|83
1732024800000|2024-11-19 14:00:00|37735.5|37728.5|37753|37746|37760.5|37753.5|37705.5|37698.5|154
1732025100000|2024-11-19 14:05:00|37750.5|37743.5|37908|37901|37923|37916|37728|37721|338
1732025400000|2024-11-19 14:10:00|37910.5|37903.5|37935.5|37928.5|37945.5|37938.5|37843|37836|138
1732025700000|2024-11-19 14:15:00|37933|37926|37905.5|37898.5|37945.5|37938.5|37893|37886|143
1732026000000|2024-11-19 14:20:00|37908|37901|37903|37896|37948|37941|37895.5|37888.5|73
1732026300000|2024-11-19 14:25:00|37900.5|37893.5|37935.5|37928.5|37950.5|37943.5|37900.5|37893.5|157
1732026600000|2024-11-19 14:30:00|37940.5|37933.5|37918|37911|37975.5|37968.5|37915.5|37908.5|369
1732026900000|2024-11-19 14:35:00|37920.5|37913.5|37938|37931|37965.5|37958.5|37903|37896|190
1732027200000|2024-11-19 14:40:00|37935.5|37928.5|37963|37956|37985.5|37978.5|37910.5|37903.5|204
1732027500000|2024-11-19 14:45:00|37960.5|37953.5|37938|37931|38000.5|37993.5|37925.5|37918.5|186
1732027800000|2024-11-19 14:50:00|37935.5|37928.5|37883|37876|37945.5|37938.5|37853|37846|159
1732028100000|2024-11-19 14:55:00|37880.5|37873.5|37905.5|37898.5|37920.5|37913.5|37873|37866|40
1732028400000|2024-11-19 15:00:00|37908|37901|37908|37901|37938|37931|37873|37866|85
1732028700000|2024-11-19 15:05:00|37910.5|37903.5|37943|37936|37945.5|37938.5|37883|37876|67
1732029000000|2024-11-19 15:10:00|37940.5|37933.5|37948|37941|37988|37981|37930.5|37923.5|66
1732029300000|2024-11-19 15:15:00|37945.5|37938.5|37955.5|37948.5|37970.5|37963.5|37915.5|37908.5|78
1732029600000|2024-11-19 15:20:00|37953|37946|37948|37941|37960.5|37953.5|37900.5|37893.5|71
1732029900000|2024-11-19 15:25:00|37945.5|37938.5|37978|37971|37978|37971|37920.5|37913.5|64
1732030200000|2024-11-19 15:30:00|37975.5|37968.5|38038|38031|38038|38031|37940.5|37933.5|127
1732030500000|2024-11-19 15:35:00|38035.5|38028.5|38068|38061|38073|38066|38025.5|38018.5|113
1732030800000|2024-11-19 15:40:00|38065.5|38058.5|38065.5|38058.5|38090.5|38083.5|38043|38036|135
1732031100000|2024-11-19 15:45:00|38063|38056|38095.5|38088.5|38103|38096|38033|38026|129
1732031400000|2024-11-19 15:50:00|38098|38091|38070.5|38063.5|38125.5|38118.5|38068|38061|57
1732031700000|2024-11-19 15:55:00|38073|38066|38080.5|38073.5|38105.5|38098.5|38065.5|38058.5|94
1732032000000|2024-11-19 16:00:00|38083|38076|38108|38101|38115.5|38108.5|38060.5|38053.5|54
1732032300000|2024-11-19 16:05:00|38110.5|38103.5|38105.5|38098.5|38135.5|38128.5|38105.5|38098.5|58
1732032600000|2024-11-19 16:10:00|38108|38101|38145.5|38138.5|38153|38146|38098|38091|40
1732032900000|2024-11-19 16:15:00|38148|38141|38188|38181|38208|38201|38145.5|38138.5|86
1732033200000|2024-11-19 16:20:00|38185.5|38178.5|38210.5|38203.5|38210.5|38203.5|38170.5|38163.5|72
1732033500000|2024-11-19 16:25:00|38213|38206|38248|38241|38253|38246|38205.5|38198.5|224
1732033800000|2024-11-19 16:30:00|38243|38236|38230.5|38223.5|38250.5|38243.5|38215.5|38208.5|130
1732034100000|2024-11-19 16:35:00|38228|38221|38235.5|38228.5|38260.5|38253.5|38223|38216|36
1732034400000|2024-11-19 16:40:00|38240.5|38233.5|38228|38221|38260.5|38253.5|38215.5|38208.5|90
1732034700000|2024-11-19 16:45:00|38225.5|38218.5|38215.5|38208.5|38235.5|38228.5|38210.5|38203.5|126
1732035000000|2024-11-19 16:50:00|38218|38211|38180.5|38173.5|38220.5|38213.5|38175.5|38168.5|146
1732035300000|2024-11-19 16:55:00|38178|38171|38193|38186|38233|38226|38178|38171|132
1732035600000|2024-11-19 17:00:00|38195.5|38188.5|38173|38166|38215.5|38208.5|38173|38166|61
1732035900000|2024-11-19 17:05:00|38175.5|38168.5|38148|38141|38190.5|38183.5|38143|38136|131
1732036200000|2024-11-19 17:10:00|38150.5|38143.5|38160.5|38153.5|38163|38156|38133|38126|126
1732036500000|2024-11-19 17:15:00|38163|38156|38208|38201|38210.5|38203.5|38160.5|38153.5|183
1732036800000|2024-11-19 17:20:00|38205.5|38198.5|38155.5|38148.5|38240.5|38233.5|38148|38141|249
1732037100000|2024-11-19 17:25:00|38158|38151|38205.5|38198.5|38210.5|38203.5|38155.5|38148.5|75
1732037400000|2024-11-19 17:30:00|38203|38196|38243|38236|38243|38236|38193|38186|90
1732037700000|2024-11-19 17:35:00|38238|38231|38268|38261|38278|38271|38228|38221|107
1732038000000|2024-11-19 17:40:00|38270.5|38263.5|38235.5|38228.5|38278|38271|38233|38226|63
1732038300000|2024-11-19 17:45:00|38233|38226|38208|38201|38245.5|38238.5|38203|38196|60
1732038600000|2024-11-19 17:50:00|38205.5|38198.5|38235.5|38228.5|38238|38231|38200.5|38193.5|65
1732038900000|2024-11-19 17:55:00|38238|38231|38245.5|38238.5|38270.5|38263.5|38233|38226|90
1732039200000|2024-11-19 18:00:00|38248|38241|38248|38241|38253|38246|38228|38221|21
1732039500000|2024-11-19 18:05:00|38245.5|38238.5|38268|38261|38278|38271|38235.5|38228.5|23
1732039800000|2024-11-19 18:10:00|38270.5|38263.5|38280.5|38273.5|38280.5|38273.5|38253|38246|121
1732040100000|2024-11-19 18:15:00|38278|38271|38280.5|38273.5|38290.5|38283.5|38263|38256|31
1732040400000|2024-11-19 18:20:00|38283|38276|38265.5|38258.5|38290.5|38283.5|38258|38251|105
1732040700000|2024-11-19 18:25:00|38268|38261|38270.5|38263.5|38280.5|38273.5|38263|38256|46
1732041000000|2024-11-19 18:30:00|38268|38261|38255.5|38248.5|38270.5|38263.5|38255.5|38248.5|44
1732041300000|2024-11-19 18:35:00|38253|38246|38290.5|38283.5|38290.5|38283.5|38245.5|38238.5|41
1732041600000|2024-11-19 18:40:00|38288|38281|38293|38286|38298|38291|38280.5|38273.5|42
1732041900000|2024-11-19 18:45:00|38290.5|38283.5|38335.5|38328.5|38335.5|38328.5|38290.5|38283.5|60
1732042200000|2024-11-19 18:50:00|38333|38326|38360.5|38353.5|38370.5|38363.5|38330.5|38323.5|114
1732042500000|2024-11-19 18:55:00|38358|38351|38373|38366|38383|38376|38353|38346|22
1732042800000|2024-11-19 19:00:00|38370.5|38363.5|38360.5|38353.5|38375.5|38368.5|38353|38346|33
1732043100000|2024-11-19 19:05:00|38358|38351|38365.5|38358.5|38375.5|38368.5|38350.5|38343.5|24
1732043400000|2024-11-19 19:10:00|38368|38361|38355.5|38348.5|38370.5|38363.5|38345.5|38338.5|38
1732043700000|2024-11-19 19:15:00|38353|38346|38335.5|38328.5|38360.5|38353.5|38320.5|38313.5|70
1732044000000|2024-11-19 19:20:00|38333|38326|38353|38346|38363|38356|38333|38326|16
1732044300000|2024-11-19 19:25:00|38350.5|38343.5|38315.5|38308.5|38350.5|38343.5|38313|38306|16
1732044600000|2024-11-19 19:30:00|38320.5|38313.5|38285.5|38278.5|38330.5|38323.5|38280.5|38273.5|163
1732044900000|2024-11-19 19:35:00|38283|38276|38278|38271|38295.5|38288.5|38258|38251|168
1732045200000|2024-11-19 19:40:00|38280.5|38273.5|38258|38251|38280.5|38273.5|38235.5|38228.5|205
1732045500000|2024-11-19 19:45:00|38255.5|38248.5|38243|38236|38263|38256|38235.5|38228.5|72
1732045800000|2024-11-19 19:50:00|38240.5|38233.5|38275.5|38268.5|38278|38271|38240.5|38233.5|28
1732046100000|2024-11-19 19:55:00|38278|38271|38263|38256|38293|38286|38255.5|38248.5|79
1732046400000|2024-11-19 20:00:00|38260.5|38253.5|38258|38251|38273|38266|38248|38241|91
1732046700000|2024-11-19 20:05:00|38255.5|38248.5|38288|38281|38290.5|38283.5|38255.5|38248.5|18
1732047000000|2024-11-19 20:10:00|38290.5|38283.5|38265.5|38258.5|38290.5|38283.5|38260.5|38253.5|47
1732047300000|2024-11-19 20:15:00|38268|38261|38285.5|38278.5|38285.5|38278.5|38258|38251|18
1732047600000|2024-11-19 20:20:00|38288|38281|38280.5|38273.5|38293|38286|38273|38266|12
1732047900000|2024-11-19 20:25:00|38285.5|38278.5|38273|38266|38290.5|38283.5|38270.5|38263.5|17
1732048200000|2024-11-19 20:30:00|38270.5|38263.5|38285.5|38278.5|38288|38281|38260.5|38253.5|48
1732048500000|2024-11-19 20:35:00|38283|38276|38283|38276|38300.5|38293.5|38270.5|38263.5|49
1732048800000|2024-11-19 20:40:00|38285.5|38278.5|38320.5|38313.5|38325.5|38318.5|38285.5|38278.5|97
1732049100000|2024-11-19 20:45:00|38318|38311|38283|38276|38318|38311|38275.5|38268.5|159
1732049400000|2024-11-19 20:50:00|38280.5|38273.5|38265.5|38258.5|38305.5|38298.5|38265.5|38258.5|97
1732049700000|2024-11-19 20:55:00|38268|38261|38278|38271|38280.5|38273.5|38253|38246|292
1732050000000|2024-11-19 21:00:00|38280.5|38273.5|38313|38306|38318|38311|38273|38266|94
1732050300000|2024-11-19 21:05:00|38315.5|38308.5|38325.5|38318.5|38325.5|38318.5|38310.5|38303.5|14
1732050600000|2024-11-19 21:10:00|38323|38316|38315.5|38308.5|38330.5|38323.5|38315.5|38308.5|31
1732050900000|2024-11-19 21:15:00|38313|38306|38293|38286|38313|38306|38290.5|38283.5|4
1732051200000|2024-11-19 21:20:00|38290.5|38283.5|38285.5|38278.5|38295.5|38288.5|38280.5|38273.5|54
1732051500000|2024-11-19 21:25:00|38288|38281|38295.5|38288.5|38298|38291|38285.5|38278.5|3
1732051800000|2024-11-19 21:30:00|38293|38286|38290.5|38283.5|38298|38291|38290.5|38283.5|0
1732052100000|2024-11-19 21:35:00|38285.5|38278.5|38285.5|38278.5|38285.5|38278.5|38285.5|38278.5|4
1732052400000|2024-11-19 21:40:00|38283|38276|38278|38271|38285.5|38278.5|38278|38271|5
1732052700000|2024-11-19 21:45:00|38273|38266|38273|38266|38275.5|38268.5|38273|38266|5
1732053000000|2024-11-19 21:50:00|38270.5|38263.5|38255.5|38248.5|38270.5|38263.5|38255.5|38248.5|14
1732053300000|2024-11-19 21:55:00|38253|38246|38258.1|38228.1|38279.4|38249.4|38248|38224.9|14
1732053600000|2024-11-19 22:00:00|38258.2|38228.2|38258.2|38228.2|38259.6|38229.6|38258.2|38228.2|0
1732053900000|2024-11-19 22:05:00|38257.4|38227.4|38254.2|38224.2|38257.4|38227.4|38253.2|38223.2|0
1732054200000|2024-11-19 22:10:00|38251.7|38221.7|38253.4|38223.4|38255|38225|38251.4|38221.4|0
1732054500000|2024-11-19 22:15:00|38254|38224|38251.9|38221.9|38254.8|38224.8|38251.6|38221.6|0
1732054800000|2024-11-19 22:20:00|38252.1|38222.1|38251.5|38221.5|38253|38223|38251|38221|0
1732055100000|2024-11-19 22:25:00|38252|38222|38251.9|38221.9|38252.6|38222.6|38251.4|38221.4|0
1732055400000|2024-11-19 22:30:00|38252.3|38222.3|38252|38222|38253.5|38223.5|38250.8|38220.8|0
1732055700000|2024-11-19 22:35:00|38251|38221|38252.1|38222.1|38252.3|38222.3|38251|38221|0
1732056000000|2024-11-19 22:40:00|38252.4|38222.4|38251.7|38221.7|38252.4|38222.4|38251.5|38221.5|0
1732056300000|2024-11-19 22:45:00|38251.9|38221.9|38253.1|38223.1|38253.6|38223.6|38250.9|38220.9|0
1732056600000|2024-11-19 22:50:00|38253.4|38223.4|38255|38225|38255|38225|38252.9|38222.9|0
1732056900000|2024-11-19 22:55:00|38254.9|38224.9|38254.2|38224.2|38255.7|38225.7|38254.2|38224.2|0
1732057200000|2024-11-19 23:00:00|38255|38225|38274.5|38259.5|38314.5|38299.5|38254.5|38224.5|23
1732057500000|2024-11-19 23:05:00|38277|38262|38312|38297|38317|38302|38277|38262|39
1732057800000|2024-11-19 23:10:00|38314.5|38299.5|38322|38307|38327|38312|38309.5|38294.5|10
1732058100000|2024-11-19 23:15:00|38314.5|38299.5|38339.5|38324.5|38339.5|38324.5|38314.5|38299.5|13
1732058400000|2024-11-19 23:20:00|38342|38327|38329.5|38314.5|38349.5|38334.5|38322|38307|24
1732058700000|2024-11-19 23:25:00|38332|38317|38312|38297|38344.5|38329.5|38312|38297|2
1732059000000|2024-11-19 23:30:00|38309.5|38294.5|38353|38346|38360.5|38353.5|38309.5|38294.5|10350
1732059300000|2024-11-19 23:35:00|38355.5|38348.5|38393|38386|38393|38386|38345.5|38338.5|112
1732059600000|2024-11-19 23:40:00|38395.5|38388.5|38370.5|38363.5|38395.5|38388.5|38368|38361|96
1732059900000|2024-11-19 23:45:00|38373|38366|38323|38316|38378|38371|38293|38286|170
1732060200000|2024-11-19 23:50:00|38320.5|38313.5|38295.5|38288.5|38360.5|38353.5|38295.5|38288.5|92
1732060500000|2024-11-19 23:55:00|38298|38291|38430.5|38423.5|38430.5|38423.5|38293|38286|135
1732060800000|2024-11-20 00:00:00|38438|38431|38533|38526|38538|38531|38413|38406|599
1732061100000|2024-11-20 00:05:00|38530.5|38523.5|38413|38406|38535.5|38528.5|38408|38401|173
1732061400000|2024-11-20 00:10:00|38415.5|38408.5|38433|38426|38473|38466|38413|38406|153
1732061700000|2024-11-20 00:15:00|38435.5|38428.5|38468|38461|38490.5|38483.5|38433|38426|116
1732062000000|2024-11-20 00:20:00|38465.5|38458.5|38510.5|38503.5|38525.5|38518.5|38458|38451|190
1732062300000|2024-11-20 00:25:00|38508|38501|38413|38406|38518|38511|38405.5|38398.5|213
1732062600000|2024-11-20 00:30:00|38415.5|38408.5|38468|38461|38480.5|38473.5|38413|38406|83
1732062900000|2024-11-20 00:35:00|38465.5|38458.5|38473|38466|38495.5|38488.5|38433|38426|82
1732063200000|2024-11-20 00:40:00|38475.5|38468.5|38508|38501|38520.5|38513.5|38470.5|38463.5|135
1732063500000|2024-11-20 00:45:00|38510.5|38503.5|38498|38491|38518|38511|38468|38461|93
1732063800000|2024-11-20 00:50:00|38500.5|38493.5|38438|38431|38508|38501|38425.5|38418.5|74
1732064100000|2024-11-20 00:55:00|38440.5|38433.5|38423|38416|38460.5|38453.5|38408|38401|50
1732064400000|2024-11-20 01:00:00|38418|38411|38408|38401|38435.5|38428.5|38398|38391|58
1732064700000|2024-11-20 01:05:00|38410.5|38403.5|38358|38351|38430.5|38423.5|38350.5|38343.5|63
1732065000000|2024-11-20 01:10:00|38355.5|38348.5|38325.5|38318.5|38360.5|38353.5|38305.5|38298.5|82
1732065300000|2024-11-20 01:15:00|38323|38316|38363|38356|38368|38361|38318|38311|94
1732065600000|2024-11-20 01:20:00|38365.5|38358.5|38333|38326|38373|38366|38318|38311|51
1732065900000|2024-11-20 01:25:00|38330.5|38323.5|38320.5|38313.5|38338|38331|38305.5|38298.5|70
1732066200000|2024-11-20 01:30:00|38323|38316|38335.5|38328.5|38370.5|38363.5|38320.5|38313.5|111
1732066500000|2024-11-20 01:35:00|38338|38331|38355.5|38348.5|38363|38356|38330.5|38323.5|71
1732066800000|2024-11-20 01:40:00|38353|38346|38270.5|38263.5|38355.5|38348.5|38265.5|38258.5|126
1732067100000|2024-11-20 01:45:00|38273|38266|38228|38221|38283|38276|38208|38201|329
1732067400000|2024-11-20 01:50:00|38230.5|38223.5|38258|38251|38275.5|38268.5|38223|38216|91
1732067700000|2024-11-20 01:55:00|38255.5|38248.5|38263|38256|38270.5|38263.5|38213|38206|101
1732068000000|2024-11-20 02:00:00|38265.5|38258.5|38258|38251|38285.5|38278.5|38250.5|38243.5|117
1732068300000|2024-11-20 02:05:00|38260.5|38253.5|38265.5|38258.5|38280.5|38273.5|38243|38236|219
1732068600000|2024-11-20 02:10:00|38263|38256|38273|38266|38283|38276|38260.5|38253.5|83
1732068900000|2024-11-20 02:15:00|38275.5|38268.5|38263|38256|38285.5|38278.5|38240.5|38233.5|97
1732069200000|2024-11-20 02:20:00|38260.5|38253.5|38265.8|38258.8|38280.5|38273.5|38258|38251|82
1732069500000|2024-11-20 02:25:00|38260.8|38253.8|38250.8|38243.8|38275.8|38268.8|38248.3|38241.3|52
1732069800000|2024-11-20 02:30:00|38253.3|38246.3|38250.8|38243.8|38253.3|38246.3|38218.3|38211.3|89
1732070100000|2024-11-20 02:35:00|38253.3|38246.3|38290.8|38283.8|38298.3|38291.3|38253.3|38246.3|47
1732070400000|2024-11-20 02:40:00|38293.3|38286.3|38305.8|38298.8|38318.3|38311.3|38290.8|38283.8|87
1732070700000|2024-11-20 02:45:00|38308.3|38301.3|38323.3|38316.3|38325.8|38318.8|38295.8|38288.8|37
1732071000000|2024-11-20 02:50:00|38320.8|38313.8|38308.3|38301.3|38323.3|38316.3|38303.3|38296.3|32
1732071300000|2024-11-20 02:55:00|38305.8|38298.8|38293.3|38286.3|38310.8|38303.8|38288.3|38281.3|16
1732071600000|2024-11-20 03:00:00|38290.8|38283.8|38298.3|38291.3|38298.3|38291.3|38273.3|38266.3|36
1732071900000|2024-11-20 03:05:00|38300.8|38293.8|38300.8|38293.8|38310.8|38303.8|38290.8|38283.8|85
1732072200000|2024-11-20 03:10:00|38303.3|38296.3|38260.8|38253.8|38305.8|38298.8|38258.3|38251.3|50
1732072500000|2024-11-20 03:15:00|38258.3|38251.3|38258.3|38251.3|38265.8|38258.8|38238.3|38231.3|46
1732072800000|2024-11-20 03:20:00|38260.8|38253.8|38238.3|38231.3|38270.8|38263.8|38235.8|38228.8|24
1732073100000|2024-11-20 03:25:00|38235.8|38228.8|38253.3|38246.3|38263.3|38256.3|38235.8|38228.8|33
1732073400000|2024-11-20 03:30:00|38255.8|38248.8|38248.3|38241.3|38270.8|38263.8|38225.8|38218.8|74
1732073700000|2024-11-20 03:35:00|38250.8|38243.8|38240.8|38233.8|38258.3|38251.3|38220.8|38213.8|47
1732074000000|2024-11-20 03:40:00|38243.3|38236.3|38233.3|38226.3|38255.8|38248.8|38228.3|38221.3|60
1732074300000|2024-11-20 03:45:00|38230.8|38223.8|38230.8|38223.8|38245.8|38238.8|38215.8|38208.8|50
1732074600000|2024-11-20 03:50:00|38228.3|38221.3|38195.8|38188.8|38233.3|38226.3|38185.8|38178.8|89
1732074900000|2024-11-20 03:55:00|38198.3|38191.3|38235.8|38228.8|38240.8|38233.8|38193.3|38186.3|74
1732075200000|2024-11-20 04:00:00|38238.3|38231.3|38255.8|38248.8|38260.8|38253.8|38225.8|38218.8|91
1732075500000|2024-11-20 04:05:00|38258.3|38251.3|38280.8|38273.8|38288.3|38281.3|38245.8|38238.8|91
1732075800000|2024-11-20 04:10:00|38283.3|38276.3|38285.8|38278.8|38295.8|38288.8|38278.3|38271.3|59
1732076100000|2024-11-20 04:15:00|38283.3|38276.3|38283.3|38276.3|38290.8|38283.8|38265.8|38258.8|54
1732076400000|2024-11-20 04:20:00|38280.8|38273.8|38283.3|38276.3|38305.8|38298.8|38275.8|38268.8|27
1732076700000|2024-11-20 04:25:00|38280.8|38273.8|38313.3|38306.3|38313.3|38306.3|38275.8|38268.8|84
1732077000000|2024-11-20 04:30:00|38310.8|38303.8|38315.8|38308.8|38315.8|38308.8|38295.8|38288.8|58
1732077300000|2024-11-20 04:35:00|38318.3|38311.3|38298.3|38291.3|38320.8|38313.8|38275.8|38268.8|72
1732077600000|2024-11-20 04:40:00|38300.8|38293.8|38295.8|38288.8|38305.8|38298.8|38285.8|38278.8|94
1732077900000|2024-11-20 04:45:00|38293.3|38286.3|38310.8|38303.8|38313.3|38306.3|38280.8|38273.8|68
1732078200000|2024-11-20 04:50:00|38313.3|38306.3|38353.3|38346.3|38355.8|38348.8|38310.8|38303.8|105
1732078500000|2024-11-20 04:55:00|38350.8|38343.8|38350.8|38343.8|38355.8|38348.8|38330.8|38323.8|83
1732078800000|2024-11-20 05:00:00|38353.3|38346.3|38363.3|38356.3|38395.8|38388.8|38345.8|38338.8|535
1732079100000|2024-11-20 05:05:00|38360.8|38353.8|38365.8|38358.8|38385.8|38378.8|38355.8|38348.8|60
1732079400000|2024-11-20 05:10:00|38368.3|38361.3|38365.8|38358.8|38378.3|38371.3|38353.3|38346.3|37
1732079700000|2024-11-20 05:15:00|38368.3|38361.3|38378.3|38371.3|38390.8|38383.8|38355.8|38348.8|81
1732080000000|2024-11-20 05:20:00|38375.8|38368.8|38355.8|38348.8|38383.3|38376.3|38350.8|38343.8|68
1732080300000|2024-11-20 05:25:00|38353.3|38346.3|38360.8|38353.8|38365.8|38358.8|38340.8|38333.8|67
1732080600000|2024-11-20 05:30:00|38358.3|38351.3|38300.8|38293.8|38360.8|38353.8|38298.3|38291.3|94
1732080900000|2024-11-20 05:35:00|38298.3|38291.3|38318.3|38311.3|38328.3|38321.3|38298.3|38291.3|40
1732081200000|2024-11-20 05:40:00|38315.8|38308.8|38293.3|38286.3|38320.8|38313.8|38288.3|38281.3|55
1732081500000|2024-11-20 05:45:00|38290.8|38283.8|38278.3|38271.3|38293.3|38286.3|38270.8|38263.8|79
1732081800000|2024-11-20 05:50:00|38275.8|38268.8|38325.8|38318.8|38333.3|38326.3|38270.8|38263.8|81
1732082100000|2024-11-20 05:55:00|38328.3|38321.3|38315.8|38308.8|38338.3|38331.3|38313.3|38306.3|69
1732082400000|2024-11-20 06:00:00|38318.3|38311.3|38330.8|38323.8|38343.3|38336.3|38308.3|38301.3|263
1732082700000|2024-11-20 06:05:00|38328.3|38321.3|38295.8|38288.8|38335.8|38328.8|38290.8|38283.8|224
1732083000000|2024-11-20 06:10:00|38298.3|38291.3|38335.8|38328.8|38338.3|38331.3|38290.8|38283.8|108
1732083300000|2024-11-20 06:15:00|38338.3|38331.3|38338.3|38331.3|38338.3|38331.3|38320.8|38313.8|79
1732083600000|2024-11-20 06:20:00|38340.8|38333.8|38325.8|38318.8|38340.8|38333.8|38310.8|38303.8|83
1732083900000|2024-11-20 06:25:00|38328.3|38321.3|38385.8|38378.8|38398.3|38391.3|38313.3|38306.3|375
1732084200000|2024-11-20 06:30:00|38388.3|38381.3|38383.3|38376.3|38418.3|38411.3|38375.8|38368.8|377
1732084500000|2024-11-20 06:35:00|38385.8|38378.8|38408.3|38401.3|38408.3|38401.3|38355.8|38348.8|163
1732084800000|2024-11-20 06:40:00|38410.8|38403.8|38430.8|38423.8|38430.8|38423.8|38408.3|38401.3|215
1732085100000|2024-11-20 06:45:00|38428.3|38421.3|38443.3|38436.3|38445.8|38438.8|38423.3|38416.3|134
1732085400000|2024-11-20 06:50:00|38445.8|38438.8|38435.8|38428.8|38453.3|38446.3|38433.3|38426.3|86
1732085700000|2024-11-20 06:55:00|38433.3|38426.3|38405.8|38398.8|38435.8|38428.8|38400.8|38393.8|45
1732086000000|2024-11-20 07:00:00|38418.3|38411.3|38413.3|38406.3|38428.3|38421.3|38410.8|38403.8|50
1732086300000|2024-11-20 07:05:00|38410.8|38403.8|38425.8|38418.8|38430.8|38423.8|38408.3|38401.3|19
1732086600000|2024-11-20 07:10:00|38420.8|38413.8|38415.8|38408.8|38420.8|38413.8|38395.8|38388.8|21
1732086900000|2024-11-20 07:15:00|38420.8|38413.8|38443.3|38436.3|38453.3|38446.3|38418.3|38411.3|19
1732087200000|2024-11-20 07:20:00|38445.8|38438.8|38430.8|38423.8|38450.8|38443.8|38420.8|38413.8|42
1732087500000|2024-11-20 07:25:00|38435.8|38428.8|38403.3|38396.3|38435.8|38428.8|38398.3|38391.3|39
1732087800000|2024-11-20 07:30:00|38400.8|38393.8|38443.3|38436.3|38445.8|38438.8|38388.3|38381.3|24
1732088100000|2024-11-20 07:35:00|38440.8|38433.8|38465.8|38458.8|38468.3|38461.3|38435.8|38428.8|26
1732088400000|2024-11-20 07:40:00|38463.3|38456.3|38503.3|38496.3|38503.3|38496.3|38458.3|38451.3|32
1732088700000|2024-11-20 07:45:00|38500.8|38493.8|38493.3|38486.3|38503.3|38496.3|38480.8|38473.8|34
1732089000000|2024-11-20 07:50:00|38490.8|38483.8|38520.8|38513.8|38535.8|38528.8|38475.8|38468.8|192
1732089300000|2024-11-20 07:55:00|38523.3|38516.3|38485.8|38478.8|38525.8|38518.8|38483.3|38476.3|42
1732089600000|2024-11-20 08:00:00|38488.3|38481.3|38430.8|38423.8|38493.3|38486.3|38413.3|38406.3|399
1732089900000|2024-11-20 08:05:00|38433.3|38426.3|38480.8|38473.8|38485.8|38478.8|38423.3|38416.3|102
1732090200000|2024-11-20 08:10:00|38483.3|38476.3|38458.3|38451.3|38488.3|38481.3|38433.3|38426.3|145
1732090500000|2024-11-20 08:15:00|38455.8|38448.8|38508.3|38501.3|38510.8|38503.8|38450.8|38443.8|49
1732090800000|2024-11-20 08:20:00|38510.8|38503.8|38473.3|38466.3|38528.3|38521.3|38468.3|38461.3|251
1732091100000|2024-11-20 08:25:00|38475.8|38468.8|38463.3|38456.3|38480.8|38473.8|38448.3|38441.3|53
1732091400000|2024-11-20 08:30:00|38460.8|38453.8|38420.8|38413.8|38465.8|38458.8|38413.3|38406.3|244
1732091700000|2024-11-20 08:35:00|38423.3|38416.3|38400.8|38393.8|38450.8|38443.8|38393.3|38386.3|104
1732092000000|2024-11-20 08:40:00|38403.3|38396.3|38398.3|38391.3|38430.8|38423.8|38393.3|38386.3|194
1732092300000|2024-11-20 08:45:00|38400.8|38393.8|38430.8|38423.8|38433.3|38426.3|38400.8|38393.8|32
1732092600000|2024-11-20 08:50:00|38433.3|38426.3|38415.8|38408.8|38453.3|38446.3|38413.3|38406.3|43
1732092900000|2024-11-20 08:55:00|38413.3|38406.3|38385.8|38378.8|38423.3|38416.3|38385.8|38378.8|30
1732093200000|2024-11-20 09:00:00|38388.3|38381.3|38370.8|38363.8|38393.3|38386.3|38353.3|38346.3|144
1732093500000|2024-11-20 09:05:00|38373.3|38366.3|38395.8|38388.8|38410.8|38403.8|38360.8|38353.8|24
1732093800000|2024-11-20 09:10:00|38393.3|38386.3|38428.3|38421.3|38433.3|38426.3|38393.3|38386.3|36
1732094100000|2024-11-20 09:15:00|38430.8|38423.8|38478.3|38471.3|38478.3|38471.3|38425.8|38418.8|121
1732094400000|2024-11-20 09:20:00|38475.8|38468.8|38473.3|38466.3|38500.8|38493.8|38465.8|38458.8|110
1732094700000|2024-11-20 09:25:00|38475.8|38468.8|38455.8|38448.8|38480.8|38473.8|38450.8|38443.8|18
1732095000000|2024-11-20 09:30:00|38460.8|38453.8|38420.8|38413.8|38465.8|38458.8|38408.3|38401.3|70
1732095300000|2024-11-20 09:35:00|38423.3|38416.3|38433.3|38426.3|38448.3|38441.3|38415.8|38408.8|85
1732095600000|2024-11-20 09:40:00|38430.8|38423.8|38400.8|38393.8|38435.8|38428.8|38400.8|38393.8|27
1732095900000|2024-11-20 09:45:00|38398.3|38391.3|38378.3|38371.3|38400.8|38393.8|38375.8|38368.8|16
1732096200000|2024-11-20 09:50:00|38380.8|38373.8|38390.8|38383.8|38403.3|38396.3|38360.8|38353.8|27
1732096500000|2024-11-20 09:55:00|38393.3|38386.3|38388.3|38381.3|38405.8|38398.8|38378.3|38371.3|12
1732096800000|2024-11-20 10:00:00|38390.8|38383.8|38380.8|38373.8|38393.3|38386.3|38365.8|38358.8|5
1732097100000|2024-11-20 10:05:00|38383.3|38376.3|38385.8|38378.8|38413.3|38406.3|38378.3|38371.3|42
1732097400000|2024-11-20 10:10:00|38383.3|38376.3|38385.8|38378.8|38393.3|38386.3|38380.8|38373.8|25
1732097700000|2024-11-20 10:15:00|38388.3|38381.3|38373.3|38366.3|38395.8|38388.8|38370.8|38363.8|24
1732098000000|2024-11-20 10:20:00|38370.8|38363.8|38358.3|38351.3|38370.8|38363.8|38330.8|38323.8|52
1732098300000|2024-11-20 10:25:00|38360.8|38353.8|38335.8|38328.8|38380.8|38373.8|38333.3|38326.3|50
1732098600000|2024-11-20 10:30:00|38333.3|38326.3|38343.3|38336.3|38350.8|38343.8|38325.8|38318.8|41
1732098900000|2024-11-20 10:35:00|38340.8|38333.8|38368.3|38361.3|38373.3|38366.3|38335.8|38328.8|38
1732099200000|2024-11-20 10:40:00|38365.8|38358.8|38375.8|38368.8|38383.3|38376.3|38355.8|38348.8|33
1732099500000|2024-11-20 10:45:00|38378.3|38371.3|38370.8|38363.8|38378.3|38371.3|38363.3|38356.3|11
1732099800000|2024-11-20 10:50:00|38373.3|38366.3|38375.8|38368.8|38383.3|38376.3|38363.3|38356.3|5
1732100100000|2024-11-20 10:55:00|38373.3|38366.3|38355.8|38348.8|38375.8|38368.8|38345.8|38338.8|10
1732100400000|2024-11-20 11:00:00|38353.3|38346.3|38378.3|38371.3|38378.3|38371.3|38335.8|38328.8|18
1732100700000|2024-11-20 11:05:00|38375.8|38368.8|38373.3|38366.3|38383.3|38376.3|38365.8|38358.8|12
1732101000000|2024-11-20 11:10:00|38375.8|38368.8|38360.8|38353.8|38378.3|38371.3|38348.3|38341.3|35
1732101300000|2024-11-20 11:15:00|38358.3|38351.3|38370.8|38363.8|38375.8|38368.8|38355.8|38348.8|7
1732101600000|2024-11-20 11:20:00|38368.3|38361.3|38365.8|38358.8|38375.8|38368.8|38363.3|38356.3|10
1732101900000|2024-11-20 11:25:00|38360.8|38353.8|38348.3|38341.3|38363.3|38356.3|38338.3|38331.3|24
1732102200000|2024-11-20 11:30:00|38345.8|38338.8|38343.3|38336.3|38353.3|38346.3|38330.8|38323.8|42
1732102500000|2024-11-20 11:35:00|38340.8|38333.8|38310.8|38303.8|38355.8|38348.8|38308.3|38301.3|13
1732102800000|2024-11-20 11:40:00|38308.3|38301.3|38343.3|38336.3|38348.3|38341.3|38300.8|38293.8|14
1732103100000|2024-11-20 11:45:00|38345.8|38338.8|38348.3|38341.3|38358.3|38351.3|38335.8|38328.8|13
1732103400000|2024-11-20 11:50:00|38350.8|38343.8|38353.3|38346.3|38360.8|38353.8|38333.3|38326.3|10
1732103700000|2024-11-20 11:55:00|38350.8|38343.8|38370.8|38363.8|38380.8|38373.8|38333.3|38326.3|64
1732104000000|2024-11-20 12:00:00|38373.3|38366.3|38373.3|38366.3|38405.8|38398.8|38360.8|38353.8|87
1732104300000|2024-11-20 12:05:00|38375.8|38368.8|38365.8|38358.8|38380.8|38373.8|38355.8|38348.8|78
1732104600000|2024-11-20 12:10:00|38368.3|38361.3|38380.8|38373.8|38383.3|38376.3|38350.8|38343.8|9
1732104900000|2024-11-20 12:15:00|38378.3|38371.3|38383.3|38376.3|38400.8|38393.8|38375.8|38368.8|20
1732105200000|2024-11-20 12:20:00|38380.8|38373.8|38395.8|38388.8|38405.8|38398.8|38378.3|38371.3|28
1732105500000|2024-11-20 12:25:00|38390.8|38383.8|38375.8|38368.8|38393.3|38386.3|38373.3|38366.3|9
1732105800000|2024-11-20 12:30:00|38378.3|38371.3|38368.3|38361.3|38395.8|38388.8|38365.8|38358.8|8
1732106100000|2024-11-20 12:35:00|38370.8|38363.8|38365.8|38358.8|38378.3|38371.3|38365.8|38358.8|6
1732106400000|2024-11-20 12:40:00|38368.3|38361.3|38385.8|38378.8|38390.8|38383.8|38363.3|38356.3|14
1732106700000|2024-11-20 12:45:00|38388.3|38381.3|38390.8|38383.8|38395.8|38388.8|38378.3|38371.3|7
1732107000000|2024-11-20 12:50:00|38393.3|38386.3|38395.8|38388.8|38405.8|38398.8|38383.3|38376.3|31
1732107300000|2024-11-20 12:55:00|38398.3|38391.3|38403.3|38396.3|38413.3|38406.3|38395.8|38388.8|15
1732107600000|2024-11-20 13:00:00|38405.8|38398.8|38410.8|38403.8|38413.3|38406.3|38400.8|38393.8|45
1732107900000|2024-11-20 13:05:00|38408.3|38401.3|38390.8|38383.8|38413.3|38406.3|38375.8|38368.8|30
1732108200000|2024-11-20 13:10:00|38393.3|38386.3|38385.8|38378.8|38400.8|38393.8|38375.8|38368.8|14
1732108500000|2024-11-20 13:15:00|38390.8|38383.8|38405.8|38398.8|38410.8|38403.8|38383.3|38376.3|22
1732108800000|2024-11-20 13:20:00|38408.3|38401.3|38405.8|38398.8|38420.8|38413.8|38393.3|38386.3|25
1732109100000|2024-11-20 13:25:00|38408.3|38401.3|38405.8|38398.8|38413.3|38406.3|38398.3|38391.3|20
1732109400000|2024-11-20 13:30:00|38403.3|38396.3|38385.8|38378.8|38408.3|38401.3|38378.3|38371.3|28
1732109700000|2024-11-20 13:35:00|38383.3|38376.3|38365.8|38358.8|38403.3|38396.3|38365.8|38358.8|14
1732110000000|2024-11-20 13:40:00|38363.3|38356.3|38343.3|38336.3|38375.8|38368.8|38338.3|38331.3|16
1732110300000|2024-11-20 13:45:00|38345.8|38338.8|38348.3|38341.3|38358.3|38351.3|38343.3|38336.3|14
1732110600000|2024-11-20 13:50:00|38345.8|38338.8|38375.8|38368.8|38380.8|38373.8|38343.3|38336.3|20
1732110900000|2024-11-20 13:55:00|38373.3|38366.3|38365.8|38358.8|38375.8|38368.8|38358.3|38351.3|14
1732111200000|2024-11-20 14:00:00|38368.3|38361.3|38335.8|38328.8|38368.3|38361.3|38333.3|38326.3|25
1732111500000|2024-11-20 14:05:00|38333.3|38326.3|38343.3|38336.3|38350.8|38343.8|38330.8|38323.8|13
1732111800000|2024-11-20 14:10:00|38340.8|38333.8|38318.3|38311.3|38343.3|38336.3|38315.8|38308.8|112
1732112100000|2024-11-20 14:15:00|38320.8|38313.8|38330.8|38323.8|38340.8|38333.8|38318.3|38311.3|32
1732112400000|2024-11-20 14:20:00|38333.3|38326.3|38213.3|38206.3|38333.3|38326.3|38148.3|38141.3|703
1732112700000|2024-11-20 14:25:00|38215.8|38208.8|38260.8|38253.8|38278.3|38271.3|38208.3|38201.3|155
1732113000000|2024-11-20 14:30:00|38268.3|38261.3|38188.3|38181.3|38275.8|38268.8|38185.8|38178.8|142
1732113300000|2024-11-20 14:35:00|38185.8|38178.8|38073.3|38066.3|38188.3|38181.3|38048.3|38041.3|330
1732113600000|2024-11-20 14:40:00|38070.8|38063.8|38105.8|38098.8|38118.3|38111.3|38048.3|38041.3|115
1732113900000|2024-11-20 14:45:00|38103.3|38096.3|38123.3|38116.3|38158.3|38151.3|38085.8|38078.8|169
1732114200000|2024-11-20 14:50:00|38120.8|38113.8|38088.3|38081.3|38145.8|38138.8|38088.3|38081.3|193
1732114500000|2024-11-20 14:55:00|38085.8|38078.8|38033.3|38026.3|38100.8|38093.8|38025.8|38018.8|111
1732114800000|2024-11-20 15:00:00|38030.8|38023.8|38018.3|38011.3|38078.3|38071.3|38010.8|38003.8|173
1732115100000|2024-11-20 15:05:00|38015.8|38008.8|37910.8|37903.8|38020.8|38013.8|37893.3|37886.3|254
1732115400000|2024-11-20 15:10:00|37908.3|37901.3|37918.3|37911.3|37948.3|37941.3|37860.8|37853.8|196
1732115700000|2024-11-20 15:15:00|37915.8|37908.8|37918.3|37911.3|37923.3|37916.3|37865.8|37858.8|96
1732116000000|2024-11-20 15:20:00|37915.8|37908.8|37958.3|37951.3|37965.8|37958.8|37853.3|37846.3|158
1732116300000|2024-11-20 15:25:00|37955.8|37948.8|37945.8|37938.8|37988.3|37981.3|37930.8|37923.8|96
1732116600000|2024-11-20 15:30:00|37943.3|37936.3|38033.3|38026.3|38045.8|38038.8|37935.8|37928.8|160
1732116900000|2024-11-20 15:35:00|38030.8|38023.8|38078.3|38071.3|38080.8|38073.8|37983.3|37976.3|237
1732117200000|2024-11-20 15:40:00|38080.8|38073.8|38060.8|38053.8|38090.8|38083.8|38033.3|38026.3|84
1732117500000|2024-11-20 15:45:00|38058.3|38051.3|38120.8|38113.8|38130.8|38123.8|38055.8|38048.8|98
1732117800000|2024-11-20 15:50:00|38123.3|38116.3|38118.3|38111.3|38123.3|38116.3|38088.3|38081.3|32
1732118100000|2024-11-20 15:55:00|38120.8|38113.8|38148.3|38141.3|38170.8|38163.8|38118.3|38111.3|114
1732118400000|2024-11-20 16:00:00|38145.8|38138.8|38103.3|38096.3|38173.3|38166.3|38100.8|38093.8|191
1732118700000|2024-11-20 16:05:00|38105.8|38098.8|38060.8|38053.8|38110.8|38103.8|38035.8|38028.8|135
1732119000000|2024-11-20 16:10:00|38058.3|38051.3|38038.3|38031.3|38060.8|38053.8|37985.8|37978.8|108
1732119300000|2024-11-20 16:15:00|38040.8|38033.8|38055.8|38048.8|38063.3|38056.3|38020.8|38013.8|61
1732119600000|2024-11-20 16:20:00|38058.3|38051.3|38023.3|38016.3|38080.8|38073.8|38013.3|38006.3|71
1732119900000|2024-11-20 16:25:00|38025.8|38018.8|37955.8|37948.8|38028.3|38021.3|37950.8|37943.8|139
1732120200000|2024-11-20 16:30:00|37958.3|37951.3|37968.3|37961.3|37973.3|37966.3|37913.3|37906.3|150
1732120500000|2024-11-20 16:35:00|37965.8|37958.8|38015.8|38008.8|38033.3|38026.3|37940.8|37933.8|127
1732120800000|2024-11-20 16:40:00|38013.3|38006.3|38058.3|38051.3|38058.3|38051.3|38005.8|37998.8|80
1732121100000|2024-11-20 16:45:00|38055.8|38048.8|38125.8|38118.8|38125.8|38118.8|38045.8|38038.8|184
1732121400000|2024-11-20 16:50:00|38128.3|38121.3|38163.3|38156.3|38165.8|38158.8|38125.8|38118.8|42
1732121700000|2024-11-20 16:55:00|38155.8|38148.8|38145.8|38138.8|38185.8|38178.8|38145.8|38138.8|160
1732122000000|2024-11-20 17:00:00|38143.3|38136.3|38135.8|38128.8|38175.8|38168.8|38123.3|38116.3|67
1732122300000|2024-11-20 17:05:00|38138.3|38131.3|38115.8|38108.8|38153.3|38146.3|38100.8|38093.8|57
1732122600000|2024-11-20 17:10:00|38118.3|38111.3|38065.8|38058.8|38128.3|38121.3|38060.8|38053.8|35
1732122900000|2024-11-20 17:15:00|38068.3|38061.3|38053.3|38046.3|38088.3|38081.3|38048.3|38041.3|39
1732123200000|2024-11-20 17:20:00|38050.8|38043.8|38043.3|38036.3|38050.8|38043.8|38008.3|38001.3|50
1732123500000|2024-11-20 17:25:00|38040.8|38033.8|38098.3|38091.3|38103.3|38096.3|38038.3|38031.3|42
1732123800000|2024-11-20 17:30:00|38095.8|38088.8|38113.3|38106.3|38123.3|38116.3|38075.8|38068.8|34
1732124100000|2024-11-20 17:35:00|38115.8|38108.8|38120.8|38113.8|38140.8|38133.8|38113.3|38106.3|30
1732124400000|2024-11-20 17:40:00|38123.3|38116.3|38100.8|38093.8|38135.8|38128.8|38095.8|38088.8|37
1732124700000|2024-11-20 17:45:00|38103.3|38096.3|38135.8|38128.8|38135.8|38128.8|38095.8|38088.8|37
1732125000000|2024-11-20 17:50:00|38140.8|38133.8|38075.8|38068.8|38158.3|38151.3|38075.8|38068.8|60
1732125300000|2024-11-20 17:55:00|38073.3|38066.3|38055.8|38048.8|38090.8|38083.8|38048.3|38041.3|61
1732125600000|2024-11-20 18:00:00|38058.3|38051.3|38093.3|38086.3|38095.8|38088.8|38050.8|38043.8|40
1732125900000|2024-11-20 18:05:00|38090.8|38083.8|38080.8|38073.8|38095.8|38088.8|38065.8|38058.8|16
1732126200000|2024-11-20 18:10:00|38083.3|38076.3|38080.8|38073.8|38098.3|38091.3|38075.8|38068.8|33
1732126500000|2024-11-20 18:15:00|38083.3|38076.3|38053.3|38046.3|38108.3|38101.3|38050.8|38043.8|18
1732126800000|2024-11-20 18:20:00|38050.8|38043.8|38100.8|38093.8|38105.8|38098.8|38030.8|38023.8|356
1732127100000|2024-11-20 18:25:00|38098.3|38091.3|38110.8|38103.8|38123.3|38116.3|38098.3|38091.3|20
1732127400000|2024-11-20 18:30:00|38108.3|38101.3|38070.8|38063.8|38113.3|38106.3|38065.8|38058.8|21
1732127700000|2024-11-20 18:35:00|38068.3|38061.3|38040.8|38033.8|38093.3|38086.3|38040.8|38033.8|19
1732128000000|2024-11-20 18:40:00|38043.3|38036.3|38018.3|38011.3|38055.8|38048.8|38010.8|38003.8|17
1732128300000|2024-11-20 18:45:00|38015.8|38008.8|38035.8|38028.8|38040.8|38033.8|38000.8|37993.8|21
1732128600000|2024-11-20 18:50:00|38038.3|38031.3|38048.3|38041.3|38050.8|38043.8|38025.8|38018.8|18
1732128900000|2024-11-20 18:55:00|38045.8|38038.8|38063.3|38056.3|38070.8|38063.8|38038.3|38031.3|25
1732129200000|2024-11-20 19:00:00|38060.8|38053.8|38050.8|38043.8|38068.3|38061.3|38040.8|38033.8|10
1732129500000|2024-11-20 19:05:00|38053.3|38046.3|38008.3|38001.3|38053.3|38046.3|38008.3|38001.3|40
1732129800000|2024-11-20 19:10:00|38005.8|37998.8|38020.8|38013.8|38028.3|38021.3|38000.8|37993.8|13
1732130100000|2024-11-20 19:15:00|38023.3|38016.3|38005.8|37998.8|38025.8|38018.8|38003.3|37996.3|15
1732130400000|2024-11-20 19:20:00|38008.3|38001.3|38005.8|37998.8|38028.3|38021.3|38000.8|37993.8|19
1732130700000|2024-11-20 19:25:00|38008.3|38001.3|38035.8|38028.8|38040.8|38033.8|38008.3|38001.3|20
1732131000000|2024-11-20 19:30:00|38033.3|38026.3|38055.8|38048.8|38063.3|38056.3|38030.8|38023.8|23
1732131300000|2024-11-20 19:35:00|38058.3|38051.3|38078.3|38071.3|38083.3|38076.3|38050.8|38043.8|16
1732131600000|2024-11-20 19:40:00|38080.8|38073.8|38095.8|38088.8|38105.8|38098.8|38078.3|38071.3|15
1732131900000|2024-11-20 19:45:00|38098.3|38091.3|38103.3|38096.3|38115.8|38108.8|38095.8|38088.8|38
1732132200000|2024-11-20 19:50:00|38105.8|38098.8|38088.3|38081.3|38115.8|38108.8|38080.8|38073.8|66
1732132500000|2024-11-20 19:55:00|38085.8|38078.8|38075.8|38068.8|38093.3|38086.3|38065.8|38058.8|25
1732132800000|2024-11-20 20:00:00|38073.3|38066.3|38098.3|38091.3|38103.3|38096.3|38058.3|38051.3|24
1732133100000|2024-11-20 20:05:00|38100.8|38093.8|38110.8|38103.8|38113.3|38106.3|38085.8|38078.8|27
1732133400000|2024-11-20 20:10:00|38108.3|38101.3|38120.8|38113.8|38145.8|38138.8|38108.3|38101.3|66
1732133700000|2024-11-20 20:15:00|38118.3|38111.3|38140.8|38133.8|38148.3|38141.3|38113.3|38106.3|34
1732134000000|2024-11-20 20:20:00|38143.3|38136.3|38160.8|38153.8|38160.8|38153.8|38140.8|38133.8|17
1732134300000|2024-11-20 20:25:00|38158.3|38151.3|38165.8|38158.8|38175.8|38168.8|38155.8|38148.8|39
1732134600000|2024-11-20 20:30:00|38170.8|38163.8|38238.3|38231.3|38243.3|38236.3|38170.8|38163.8|92
1732134900000|2024-11-20 20:35:00|38240.8|38233.8|38245.8|38238.8|38258.3|38251.3|38210.8|38203.8|91
1732135200000|2024-11-20 20:40:00|38250.8|38243.8|38240.8|38233.8|38263.3|38256.3|38220.8|38213.8|49
1732135500000|2024-11-20 20:45:00|38243.3|38236.3|38258.3|38251.3|38270.8|38263.8|38218.3|38211.3|68
1732135800000|2024-11-20 20:50:00|38255.8|38248.8|38283.3|38276.3|38295.8|38288.8|38240.8|38233.8|181
1732136100000|2024-11-20 20:55:00|38280.8|38273.8|38288.3|38281.3|38293.3|38286.3|38253.3|38246.3|112
1732136400000|2024-11-20 21:00:00|38285.8|38278.8|38335.8|38328.8|38348.3|38341.3|38285.8|38278.8|115
1732136700000|2024-11-20 21:05:00|38338.3|38331.3|38340.8|38333.8|38355.8|38348.8|38333.3|38326.3|21
1732137000000|2024-11-20 21:10:00|38343.3|38336.3|38328.3|38321.3|38343.3|38336.3|38320.8|38313.8|2
1732137300000|2024-11-20 21:15:00|38325.8|38318.8|38333.3|38326.3|38340.8|38333.8|38313.3|38306.3|26
1732137600000|2024-11-20 21:20:00|38335.8|38328.8|38253.3|38246.3|38335.8|38328.8|38098.3|38091.3|275
1732137900000|2024-11-20 21:25:00|38250.8|38243.8|38160.8|38153.8|38263.3|38256.3|38158.3|38151.3|71
1732138200000|2024-11-20 21:30:00|38165.8|38158.8|38265.8|38258.8|38273.3|38266.3|38138.3|38131.3|82
1732138500000|2024-11-20 21:35:00|38268.3|38261.3|38260.8|38253.8|38280.8|38273.8|38238.3|38231.3|25
1732138800000|2024-11-20 21:40:00|38263.3|38256.3|38298.3|38291.3|38300.8|38293.8|38253.3|38246.3|10
1732139100000|2024-11-20 21:45:00|38300.8|38293.8|38333.3|38326.3|38333.3|38326.3|38288.3|38281.3|17
1732139400000|2024-11-20 21:50:00|38335.8|38328.8|38348.3|38341.3|38355.8|38348.8|38333.3|38326.3|40
1732139700000|2024-11-20 21:55:00|38350.8|38343.8|38354.9|38324.9|38367.6|38356.3|38335.2|38305.2|17
1732140000000|2024-11-20 22:00:00|38370.4|38340.4|38375.9|38345.9|38383.7|38353.7|38364.5|38334.5|0
1732140300000|2024-11-20 22:05:00|38375.8|38345.8|38382.6|38352.6|38383.8|38353.8|38374.1|38344.1|0
1732140600000|2024-11-20 22:10:00|38382.9|38352.9|38376.7|38346.7|38384.9|38354.9|38375.5|38345.5|0
1732140900000|2024-11-20 22:15:00|38379|38349|38377.7|38347.7|38381.1|38351.1|38376.4|38346.4|0
1732141200000|2024-11-20 22:20:00|38375.9|38345.9|38366.5|38336.5|38378.6|38348.6|38366.5|38336.5|0
1732141500000|2024-11-20 22:25:00|38364.8|38334.8|38366.6|38336.6|38369.4|38339.4|38364.2|38334.2|0
1732141800000|2024-11-20 22:30:00|38370.6|38340.6|38369.6|38339.6|38374.5|38344.5|38367.6|38337.6|0
1732142100000|2024-11-20 22:35:00|38369.1|38339.1|38361.9|38331.9|38369.1|38339.1|38360.7|38330.7|0
1732142400000|2024-11-20 22:40:00|38361.1|38331.1|38361.5|38331.5|38363.2|38333.2|38357.8|38327.8|0
1732142700000|2024-11-20 22:45:00|38361|38331|38363.4|38333.4|38363.7|38333.7|38358.2|38328.2|0
1732143000000|2024-11-20 22:50:00|38360.7|38330.7|38361.1|38331.1|38361.5|38331.5|38359.8|38329.8|0
1732143300000|2024-11-20 22:55:00|38361.4|38331.4|38363|38333|38365.3|38335.3|38361.2|38331.2|0
1732143600000|2024-11-20 23:00:00|38358|38328|38352.3|38337.3|38363.7|38344.8|38279.8|38264.8|23
1732143900000|2024-11-20 23:05:00|38354.8|38339.8|38329.8|38314.8|38359.8|38344.8|38329.8|38314.8|6
1732144200000|2024-11-20 23:10:00|38332.3|38317.3|38319.8|38304.8|38334.8|38319.8|38309.8|38294.8|9
1732144500000|2024-11-20 23:15:00|38317.3|38302.3|38289.8|38274.8|38319.8|38304.8|38282.3|38267.3|6
1732144800000|2024-11-20 23:20:00|38287.3|38272.3|38309.8|38294.8|38312.3|38297.3|38287.3|38272.3|14
1732145100000|2024-11-20 23:25:00|38312.3|38297.3|38289.8|38274.8|38319.8|38304.8|38289.8|38274.8|20
1732145400000|2024-11-20 23:30:00|38292.3|38277.3|38273.3|38266.3|38315.8|38308.8|38273.3|38266.3|8497
1732145700000|2024-11-20 23:35:00|38270.8|38263.8|38245.8|38238.8|38280.8|38273.8|38238.3|38231.3|116
1732146000000|2024-11-20 23:40:00|38243.3|38236.3|38248.3|38241.3|38270.8|38263.8|38233.3|38226.3|136
1732146300000|2024-11-20 23:45:00|38250.8|38243.8|38243.3|38236.3|38303.3|38296.3|38190.8|38183.8|280
1732146600000|2024-11-20 23:50:00|38245.8|38238.8|38268.3|38261.3|38270.8|38263.8|38215.8|38208.8|58
1732146900000|2024-11-20 23:55:00|38270.8|38263.8|38315.8|38308.8|38318.3|38311.3|38258.3|38251.3|148
1732147200000|2024-11-21 00:00:00|38313.3|38306.3|38170.8|38163.8|38378.3|38371.3|38158.3|38151.3|393
1732147500000|2024-11-21 00:05:00|38168.3|38161.3|38198.3|38191.3|38203.3|38196.3|38143.3|38136.3|230
1732147800000|2024-11-21 00:10:00|38200.8|38193.8|38128.3|38121.3|38213.3|38206.3|38120.8|38113.8|201
1732148100000|2024-11-21 00:15:00|38125.8|38118.8|38113.3|38106.3|38130.8|38123.8|38060.8|38053.8|395
1732148400000|2024-11-21 00:20:00|38115.8|38108.8|38076|38069|38115.8|38108.8|38043.5|38036.5|115
1732148700000|2024-11-21 00:25:00|38073.5|38066.5|38068.5|38061.5|38091|38084|38051|38044|150
1732149000000|2024-11-21 00:30:00|38071|38064|38028.5|38021.5|38076|38069|38001|37994|298
1732149300000|2024-11-21 00:35:00|38033.5|38026.5|38048.5|38041.5|38053.5|38046.5|38008.5|38001.5|204
1732149600000|2024-11-21 00:40:00|38051|38044|38108.5|38101.5|38126|38119|38043.5|38036.5|218
1732149900000|2024-11-21 00:45:00|38111|38104|38053.5|38046.5|38116|38109|38043.5|38036.5|223
1732150200000|2024-11-21 00:50:00|38051|38044|38063.5|38056.5|38073.5|38066.5|38016|38009|159
1732150500000|2024-11-21 00:55:00|38068.5|38061.5|38053.5|38046.5|38081|38074|38033.5|38026.5|91
1732150800000|2024-11-21 01:00:00|38056|38049|38096|38089|38103.5|38096.5|38043.5|38036.5|98
1732151100000|2024-11-21 01:05:00|38093.5|38086.5|38141|38134|38141|38134|38083.5|38076.5|149
1732151400000|2024-11-21 01:10:00|38138.5|38131.5|38098.5|38091.5|38151|38144|38078.5|38071.5|197
1732151700000|2024-11-21 01:15:00|38096|38089|38123.5|38116.5|38133.5|38126.5|38081|38074|111
1732152000000|2024-11-21 01:20:00|38126|38119|38093.5|38086.5|38136|38129|38083.5|38076.5|94
1732152300000|2024-11-21 01:25:00|38091|38084|38088.5|38081.5|38103.5|38096.5|38073.5|38066.5|75
1732152600000|2024-11-21 01:30:00|38086|38079|38083.5|38076.5|38101|38094|38071|38064|159
1732152900000|2024-11-21 01:35:00|38081|38074|38046|38039|38101|38094|38028.5|38021.5|114
1732153200000|2024-11-21 01:40:00|38043.5|38036.5|38053.5|38046.5|38073.5|38066.5|38041|38034|83
1732153500000|2024-11-21 01:45:00|38051|38044|38111|38104|38111|38104|38048.5|38041.5|82
1732153800000|2024-11-21 01:50:00|38108.5|38101.5|38078.5|38071.5|38116|38109|38068.5|38061.5|75
1732154100000|2024-11-21 01:55:00|38081|38074|38073.5|38066.5|38093.5|38086.5|38058.5|38051.5|88
1732154400000|2024-11-21 02:00:00|38071|38064|38073.5|38066.5|38101|38094|38058.5|38051.5|50
1732154700000|2024-11-21 02:05:00|38076|38069|38083.5|38076.5|38098.5|38091.5|38063.5|38056.5|43
1732155000000|2024-11-21 02:10:00|38086|38079|38068.5|38061.5|38101|38094|38058.5|38051.5|88
1732155300000|2024-11-21 02:15:00|38066|38059|38063.5|38056.5|38081|38074|38056|38049|81
1732155600000|2024-11-21 02:20:00|38066|38059|38078.5|38071.5|38083.5|38076.5|38063.5|38056.5|49
1732155900000|2024-11-21 02:25:00|38073.5|38066.5|38046|38039|38081|38074|38038.5|38031.5|93
1732156200000|2024-11-21 02:30:00|38048.5|38041.5|38028.5|38021.5|38073.5|38066.5|38021|38014|47
1732156500000|2024-11-21 02:35:00|38031|38024|37996|37989|38036|38029|37996|37989|82
1732156800000|2024-11-21 02:40:00|37998.5|37991.5|37948.5|37941.5|37998.5|37991.5|37946|37939|120
1732157100000|2024-11-21 02:45:00|37951|37944|37966|37959|37971|37964|37948.5|37941.5|55
1732157400000|2024-11-21 02:50:00|37968.5|37961.5|37966|37959|37981|37974|37958.5|37951.5|25
1732157700000|2024-11-21 02:55:00|37968.5|37961.5|37983.5|37976.5|37993.5|37986.5|37968.5|37961.5|43
1732158000000|2024-11-21 03:00:00|37981|37974|37993.5|37986.5|38011|38004|37971|37964|124
1732158300000|2024-11-21 03:05:00|37991|37984|38006|37999|38023.5|38016.5|37978.5|37971.5|65
1732158600000|2024-11-21 03:10:00|38008.5|38001.5|38031|38024|38038.5|38031.5|38008.5|38001.5|41
1732158900000|2024-11-21 03:15:00|38028.5|38021.5|38058.5|38051.5|38063.5|38056.5|38026|38019|93
1732159200000|2024-11-21 03:20:00|38056|38049|38091|38084|38101|38094|38056|38049|107
1732159500000|2024-11-21 03:25:00|38093.5|38086.5|38101|38094|38113.5|38106.5|38091|38084|80
1732159800000|2024-11-21 03:30:00|38093.5|38086.5|38061|38054|38101|38094|38061|38054|114
1732160100000|2024-11-21 03:35:00|38063.5|38056.5|38086|38079|38091|38084|38058.5|38051.5|64
1732160400000|2024-11-21 03:40:00|38083.5|38076.5|38021|38014|38086|38079|38018.5|38011.5|130
1732160700000|2024-11-21 03:45:00|38023.5|38016.5|38016|38009|38038.5|38031.5|37998.5|37991.5|78
1732161000000|2024-11-21 03:50:00|38013.5|38006.5|37986|37979|38016|38009|37981|37974|106
1732161300000|2024-11-21 03:55:00|37988.5|37981.5|37986|37979|38003.5|37996.5|37976|37969|66
1732161600000|2024-11-21 04:00:00|37983.5|37976.5|37991|37984|38001|37994|37953.5|37946.5|118
1732161900000|2024-11-21 04:05:00|37993.5|37986.5|38006|37999|38026|38019|37988.5|37981.5|58
1732162200000|2024-11-21 04:10:00|38003.5|37996.5|38016|38009|38031|38024|37993.5|37986.5|81
1732162500000|2024-11-21 04:15:00|38013.5|38006.5|38001|37994|38026|38019|37998.5|37991.5|57
1732162800000|2024-11-21 04:20:00|38003.5|37996.5|37998.5|37991.5|38023.5|38016.5|37996|37989|38
1732163100000|2024-11-21 04:25:00|37996|37989|37988.5|37981.5|38006|37999|37986|37979|70
1732163400000|2024-11-21 04:30:00|37986|37979|38011|38004|38021|38014|37978.5|37971.5|58
1732163700000|2024-11-21 04:35:00|38008.5|38001.5|38016|38009|38016|38009|38006|37999|24
1732164000000|2024-11-21 04:40:00|37986|37979|38003.5|37996.5|38008.5|38001.5|37981|37974|23
1732164300000|2024-11-21 04:45:00|38001|37994|38026|38019|38028.5|38021.5|37998.5|37991.5|43
1732164600000|2024-11-21 04:50:00|38028.5|38021.5|38048.5|38041.5|38058.5|38051.5|38011|38004|43
1732164900000|2024-11-21 04:55:00|38051|38044|38026|38019|38051|38044|38026|38019|25
1732165200000|2024-11-21 05:00:00|38023.5|38016.5|38033.5|38026.5|38036|38029|38013.5|38006.5|51
1732165500000|2024-11-21 05:05:00|38031|38024|38038.5|38031.5|38051|38044|38023.5|38016.5|78
1732165800000|2024-11-21 05:10:00|38041|38034|38053.5|38046.5|38053.5|38046.5|38031|38024|51
1732166100000|2024-11-21 05:15:00|38051|38044|38081|38074|38086|38079|38048.5|38041.5|73
1732166400000|2024-11-21 05:20:00|38078.5|38071.5|38116|38109|38118.5|38111.5|38076|38069|90
1732166700000|2024-11-21 05:25:00|38118.5|38111.5|38103.5|38096.5|38138.5|38131.5|38086|38079|153
1732167000000|2024-11-21 05:30:00|38101|38094|38078.5|38071.5|38103.5|38096.5|38061|38054|93
1732167300000|2024-11-21 05:35:00|38076|38069|38063.5|38056.5|38083.5|38076.5|38056|38049|51
1732167600000|2024-11-21 05:40:00|38061|38054|38081|38074|38083.5|38076.5|38046|38039|55
1732167900000|2024-11-21 05:45:00|38083.5|38076.5|38101|38094|38106|38099|38076|38069|91
1732168200000|2024-11-21 05:50:00|38103.5|38096.5|38068.5|38061.5|38111|38104|38068.5|38061.5|118
1732168500000|2024-11-21 05:55:00|38066|38059|38083.5|38076.5|38088.5|38081.5|38048.5|38041.5|124
1732168800000|2024-11-21 06:00:00|38081|38074|38018.5|38011.5|38081|38074|38013.5|38006.5|703
1732169100000|2024-11-21 06:05:00|38021|38014|38048.5|38041.5|38056|38049|38013.5|38006.5|169
1732169400000|2024-11-21 06:10:00|38046|38039|37998.5|37991.5|38051|38044|37988.5|37981.5|197
1732169700000|2024-11-21 06:15:00|38001|37994|38013.5|38006.5|38021|38014|37981|37974|149
1732170000000|2024-11-21 06:20:00|38016|38009|38016|38009|38026|38019|37993.5|37986.5|163
1732170300000|2024-11-21 06:25:00|38013.5|38006.5|38008.5|38001.5|38036|38029|38001|37994|340
1732170600000|2024-11-21 06:30:00|38011|38004|38016|38009|38056|38049|37991|37984|372
1732170900000|2024-11-21 06:35:00|38013.5|38006.5|37998.5|37991.5|38018.5|38011.5|37991|37984|130
1732171200000|2024-11-21 06:40:00|38001|37994|38031|38024|38036|38029|37986|37979|203
1732171500000|2024-11-21 06:45:00|38033.5|38026.5|38046|38039|38053.5|38046.5|38021|38014|200
1732171800000|2024-11-21 06:50:00|38043.5|38036.5|38038.5|38031.5|38046|38039|38023.5|38016.5|58
1732172100000|2024-11-21 06:55:00|38041|38034|38066|38059|38071|38064|38036|38029|62
1732172400000|2024-11-21 07:00:00|38068.5|38061.5|38108.5|38101.5|38108.5|38101.5|38068.5|38061.5|55
1732172700000|2024-11-21 07:05:00|38111|38104|38111|38104|38121|38114|38098.5|38091.5|79
1732173000000|2024-11-21 07:10:00|38106|38099|38101|38094|38106|38099|38086|38079|38
1732173300000|2024-11-21 07:15:00|38103.5|38096.5|38093.5|38086.5|38103.5|38096.5|38078.5|38071.5|30
1732173600000|2024-11-21 07:20:00|38091|38084|38098.5|38091.5|38098.5|38091.5|38078.5|38071.5|14
1732173900000|2024-11-21 07:25:00|38101|38094|37928.5|37921.5|38101|38094|37893.5|37886.5|290
1732174200000|2024-11-21 07:30:00|37926|37919|37928.5|37921.5|38006|37999|37916|37909|226
1732174500000|2024-11-21 07:35:00|37931|37924|37958.5|37951.5|37966|37959|37863.5|37856.5|112
1732174800000|2024-11-21 07:40:00|37961|37954|37978.5|37971.5|37991|37984|37923.5|37916.5|21
1732175100000|2024-11-21 07:45:00|37981|37974|38023.5|38016.5|38033.5|38026.5|37953.5|37946.5|106
1732175400000|2024-11-21 07:50:00|38026|38019|38053.5|38046.5|38073.5|38066.5|38018.5|38011.5|66
1732175700000|2024-11-21 07:55:00|38051|38044|38006|37999|38053.5|38046.5|38003.5|37996.5|162
1732176000000|2024-11-21 08:00:00|38008.5|38001.5|37988.5|37981.5|38058.5|38051.5|37978.5|37971.5|292
1732176300000|2024-11-21 08:05:00|37986|37979|37938.5|37931.5|37996|37989|37908.5|37901.5|160
1732176600000|2024-11-21 08:10:00|37941|37934|37938.5|37931.5|37976|37969|37926|37919|64
1732176900000|2024-11-21 08:15:00|37936|37929|37916|37909|37943.5|37936.5|37873.5|37866.5|187
1732177200000|2024-11-21 08:20:00|37918.5|37911.5|37883.5|37876.5|37978.5|37971.5|37873.5|37866.5|213
1732177500000|2024-11-21 08:25:00|37886|37879|37911|37904|37921|37914|37848.5|37841.5|117
1732177800000|2024-11-21 08:30:00|37908.5|37901.5|37831|37824|37908.5|37901.5|37831|37824|145
1732178100000|2024-11-21 08:35:00|37833.5|37826.5|37836|37829|37846|37839|37788.5|37781.5|282
1732178400000|2024-11-21 08:40:00|37838.5|37831.5|37823.5|37816.5|37841|37834|37798.5|37791.5|139
1732178700000|2024-11-21 08:45:00|37818.5|37811.5|37876|37869|37886|37879|37806|37799|217
1732179000000|2024-11-21 08:50:00|37873.5|37866.5|37886|37879|37903.5|37896.5|37856|37849|79
1732179300000|2024-11-21 08:55:00|37883.5|37876.5|37883.5|37876.5|37916|37909|37871|37864|71
1732179600000|2024-11-21 09:00:00|37881|37874|37826|37819|37886|37879|37803.5|37796.5|111
1732179900000|2024-11-21 09:05:00|37831|37824|37771|37764|37851|37844|37761|37754|161
1732180200000|2024-11-21 09:10:00|37773.5|37766.5|37783.5|37776.5|37808.5|37801.5|37758.5|37751.5|73
1732180500000|2024-11-21 09:15:00|37781|37774|37756|37749|37828.5|37821.5|37751|37744|64
1732180800000|2024-11-21 09:20:00|37758.5|37751.5|37721|37714|37763.5|37756.5|37713.5|37706.5|95
1732181100000|2024-11-21 09:25:00|37723.5|37716.5|37721|37714|37768.5|37761.5|37701|37694|193
1732181400000|2024-11-21 09:30:00|37718.5|37711.5|37756|37749|37778.5|37771.5|37708.5|37701.5|91
1732181700000|2024-11-21 09:35:00|37758.5|37751.5|37721|37714|37763.5|37756.5|37721|37714|89
1732182000000|2024-11-21 09:40:00|37723.5|37716.5|37788.5|37781.5|37803.5|37796.5|37716|37709|86
1732182300000|2024-11-21 09:45:00|37786|37779|37823.5|37816.5|37851|37844|37786|37779|272
1732182600000|2024-11-21 09:50:00|37826|37819|37813.5|37806.5|37833.5|37826.5|37806|37799|34
1732182900000|2024-11-21 09:55:00|37816|37809|37846|37839|37863.5|37856.5|37806|37799|29
1732183200000|2024-11-21 10:00:00|37841|37834|37848.5|37841.5|37858.5|37851.5|37821|37814|83
1732183500000|2024-11-21 10:05:00|37846|37839|37881|37874|37893.5|37886.5|37843.5|37836.5|67
1732183800000|2024-11-21 10:10:00|37878.5|37871.5|37841|37834|37883.5|37876.5|37833.5|37826.5|39
1732184100000|2024-11-21 10:15:00|37843.5|37836.5|37826|37819|37843.5|37836.5|37813.5|37806.5|20
1732184400000|2024-11-21 10:20:00|37823.5|37816.5|37823.5|37816.5|37836|37829|37806|37799|33
1732184700000|2024-11-21 10:25:00|37821|37814|37833.5|37826.5|37851|37844|37806|37799|36
1732185000000|2024-11-21 10:30:00|37831|37824|37831|37824|37853.5|37846.5|37818.5|37811.5|45
1732185300000|2024-11-21 10:35:00|37833.5|37826.5|37856|37849|37866|37859|37833.5|37826.5|42
1732185600000|2024-11-21 10:40:00|37853.5|37846.5|37873.5|37866.5|37891|37884|37853.5|37846.5|21
1732185900000|2024-11-21 10:45:00|37876|37869|37851|37844|37881|37874|37826|37819|133
1732186200000|2024-11-21 10:50:00|37853.5|37846.5|37848.5|37841.5|37886|37879|37846|37839|23
1732186500000|2024-11-21 10:55:00|37851|37844|37883.5|37876.5|37888.5|37881.5|37838.5|37831.5|49
1732186800000|2024-11-21 11:00:00|37881|37874|37898.5|37891.5|37916|37909|37878.5|37871.5|51
1732187100000|2024-11-21 11:05:00|37896|37889|37941|37934|37946|37939|37888.5|37881.5|31
1732187400000|2024-11-21 11:10:00|37938.5|37931.5|37951|37944|37951|37944|37911|37904|86
1732187700000|2024-11-21 11:15:00|37948.5|37941.5|37993.5|37986.5|37996|37989|37946|37939|146
1732188000000|2024-11-21 11:20:00|37996|37989|38011|38004|38013.5|38006.5|37971|37964|149
1732188300000|2024-11-21 11:25:00|38013.5|38006.5|38011|38004|38018.5|38011.5|37996|37989|52
1732188600000|2024-11-21 11:30:00|38013.5|38006.5|38016|38009|38033.5|38026.5|37986|37979|84
1732188900000|2024-11-21 11:35:00|38013.5|38006.5|37988.5|37981.5|38026|38019|37981|37974|42
1732189200000|2024-11-21 11:40:00|37986|37979|38016|38009|38021|38014|37971|37964|47
1732189500000|2024-11-21 11:45:00|38018.5|38011.5|37986|37979|38021|38014|37986|37979|46
1732189800000|2024-11-21 11:50:00|37983.5|37976.5|37996|37989|38003.5|37996.5|37971|37964|113
1732190100000|2024-11-21 11:55:00|37993.5|37986.5|37996|37989|38006|37999|37986|37979|29
1732190400000|2024-11-21 12:00:00|37993.5|37986.5|38041|38034|38046|38039|37991|37984|143
1732190700000|2024-11-21 12:05:00|38043.5|38036.5|38088.5|38081.5|38091|38084|38043.5|38036.5|94
1732191000000|2024-11-21 12:10:00|38086|38079|38106|38099|38106|38099|38076|38069|94
1732191300000|2024-11-21 12:15:00|38101|38094|38116|38109|38133.5|38126.5|38101|38094|46
1732191600000|2024-11-21 12:20:00|38113.5|38106.5|38106|38099|38121|38114|38096|38089|92
1732191900000|2024-11-21 12:25:00|38108.5|38101.5|38086|38079|38113.5|38106.5|38078.5|38071.5|77
1732192200000|2024-11-21 12:30:00|38083.5|38076.5|38066|38059|38103.5|38096.5|38053.5|38046.5|35
1732192500000|2024-11-21 12:35:00|38063.5|38056.5|38031|38024|38076|38069|38011|38004|176
1732192800000|2024-11-21 12:40:00|38033.5|38026.5|38063.5|38056.5|38068.5|38061.5|38031|38024|71
1732193100000|2024-11-21 12:45:00|38061|38054|38003.5|37996.5|38071|38064|37993.5|37986.5|64
1732193400000|2024-11-21 12:50:00|38006|37999|37968.5|37961.5|38008.5|38001.5|37968.5|37961.5|72
1732193700000|2024-11-21 12:55:00|37966|37959|38008.5|38001.5|38016|38009|37966|37959|58
1732194000000|2024-11-21 13:00:00|38011|38004|38026|38019|38038.5|38031.5|38008.5|38001.5|26
1732194300000|2024-11-21 13:05:00|38028.5|38021.5|38008.5|38001.5|38051|38044|38003.5|37996.5|29
1732194600000|2024-11-21 13:10:00|38011|38004|38053.5|38046.5|38063.5|38056.5|38008.5|38001.5|38
1732194900000|2024-11-21 13:15:00|38051|38044|38128.5|38121.5|38133.5|38126.5|38048.5|38041.5|154
1732195200000|2024-11-21 13:20:00|38131|38124|38121|38114|38146|38139|38101|38094|99
1732195500000|2024-11-21 13:25:00|38123.5|38116.5|38098.5|38091.5|38131|38124|38088.5|38081.5|52
1732195800000|2024-11-21 13:30:00|38111|38104|38103.5|38096.5|38156|38149|38088.5|38081.5|229
1732196100000|2024-11-21 13:35:00|38101|38094|38113.5|38106.5|38136|38129|38086|38079|50
1732196400000|2024-11-21 13:40:00|38111|38104|38098.5|38091.5|38136|38129|38078.5|38071.5|65
1732196700000|2024-11-21 13:45:00|38096|38089|38073.5|38066.5|38096|38089|38051|38044|81
1732197000000|2024-11-21 13:50:00|38076|38069|38058.5|38051.5|38076|38069|38026|38019|202
1732197300000|2024-11-21 13:55:00|38056|38049|38058.5|38051.5|38081|38074|38048.5|38041.5|33
1732197600000|2024-11-21 14:00:00|38061|38054|38111|38104|38111|38104|38061|38054|102
1732197900000|2024-11-21 14:05:00|38113.5|38106.5|38133.5|38126.5|38138.5|38131.5|38093.5|38086.5|49
1732198200000|2024-11-21 14:10:00|38131|38124|38158.5|38151.5|38168.5|38161.5|38123.5|38116.5|40
1732198500000|2024-11-21 14:15:00|38156|38149|38128.5|38121.5|38161|38154|38121|38114|48
1732198800000|2024-11-21 14:20:00|38126|38119|38153.5|38146.5|38161|38154|38121|38114|24
1732199100000|2024-11-21 14:25:00|38146|38139|38153.5|38146.5|38181|38174|38141|38134|61
1732199400000|2024-11-21 14:30:00|38151|38144|38008.5|38001.5|38166|38159|37993.5|37986.5|186
1732199700000|2024-11-21 14:35:00|38006|37999|37863.5|37856.5|38013.5|38006.5|37828.5|37821.5|333
1732200000000|2024-11-21 14:40:00|37866|37859|37958.5|37951.5|37958.5|37951.5|37843.5|37836.5|279
1732200300000|2024-11-21 14:45:00|37961|37954|38068.5|38061.5|38078.5|38071.5|37958.5|37951.5|230
1732200600000|2024-11-21 14:50:00|38066|38059|37986|37979|38101|38094|37961|37954|102
1732200900000|2024-11-21 14:55:00|37988.5|37981.5|37961|37954|38016|38009|37913.5|37906.5|82
1732201200000|2024-11-21 15:00:00|37963.5|37956.5|37886|37879|37973.5|37966.5|37868.5|37861.5|168
1732201500000|2024-11-21 15:05:00|37891|37884|37891|37884|37913.5|37906.5|37853.5|37846.5|173
1732201800000|2024-11-21 15:10:00|37888.5|37881.5|38031|38024|38031|38024|37876|37869|143
1732202100000|2024-11-21 15:15:00|38028.5|38021.5|38026|38019|38063.5|38056.5|38001|37994|89
1732202400000|2024-11-21 15:20:00|38023.5|38016.5|37973.5|37966.5|38066|38059|37936|37929|268
1732202700000|2024-11-21 15:25:00|37976|37969|37898.5|37891.5|37996|37989|37881|37874|171
1732203000000|2024-11-21 15:30:00|37896|37889|37923.5|37916.5|37951|37944|37876|37869|306
1732203300000|2024-11-21 15:35:00|37921|37914|37943.5|37936.5|38003.5|37996.5|37911|37904|224
1732203600000|2024-11-21 15:40:00|37941|37934|38011|38004|38033.5|38026.5|37936|37929|70
1732203900000|2024-11-21 15:45:00|38013.5|38006.5|38091|38084|38108.5|38101.5|38003.5|37996.5|239
1732204200000|2024-11-21 15:50:00|38088.5|38081.5|38111|38104|38111|38104|38043.5|38036.5|59
1732204500000|2024-11-21 15:55:00|38113.5|38106.5|38146|38139|38156|38149|38111|38104|183
1732204800000|2024-11-21 16:00:00|38148.5|38141.5|38173.5|38166.5|38181|38174|38133.5|38126.5|219
1732205100000|2024-11-21 16:05:00|38171|38164|38123.5|38116.5|38181|38174|38116|38109|149
1732205400000|2024-11-21 16:10:00|38121|38114|38171|38164|38178.5|38171.5|38108.5|38101.5|59
1732205700000|2024-11-21 16:15:00|38168.5|38161.5|38163.5|38156.5|38186|38179|38146|38139|54
1732206000000|2024-11-21 16:20:00|38166|38159|38216|38209|38218.5|38211.5|38143.5|38136.5|105
1732206300000|2024-11-21 16:25:00|38213.5|38206.5|38246|38239|38246|38239|38191|38184|105
1732206600000|2024-11-21 16:30:00|38248.5|38241.5|38236|38229|38261|38254|38231|38224|106
1732206900000|2024-11-21 16:35:00|38233.5|38226.5|38181|38174|38233.5|38226.5|38158.5|38151.5|248
1732207200000|2024-11-21 16:40:00|38186|38179|38216|38209|38236|38229|38178.5|38171.5|59
1732207500000|2024-11-21 16:45:00|38213.5|38206.5|38158.5|38151.5|38216|38209|38141|38134|73
1732207800000|2024-11-21 16:50:00|38161|38154|38153.5|38146.5|38176|38169|38151|38144|45
1732208100000|2024-11-21 16:55:00|38151|38144|38191|38184|38198.5|38191.5|38141|38134|118
1732208400000|2024-11-21 17:00:00|38193.5|38186.5|38143.5|38136.5|38196|38189|38136|38129|68
1732208700000|2024-11-21 17:05:00|38141|38134|38178.5|38171.5|38181|38174|38138.5|38131.5|57
1732209000000|2024-11-21 17:10:00|38181|38174|38166|38159|38188.5|38181.5|38143.5|38136.5|85
1732209300000|2024-11-21 17:15:00|38163.5|38156.5|38188.5|38181.5|38206|38199|38158.5|38151.5|36
1732209600000|2024-11-21 17:20:00|38191|38184|38198.5|38191.5|38213.5|38206.5|38171|38164|73
1732209900000|2024-11-21 17:25:00|38201|38194|38223.5|38216.5|38246|38239|38183.5|38176.5|75
1732210200000|2024-11-21 17:30:00|38226|38219|38248.5|38241.5|38248.5|38241.5|38208.5|38201.5|36
1732210500000|2024-11-21 17:35:00|38251|38244|38241|38234|38256|38249|38236|38229|56
1732210800000|2024-11-21 17:40:00|38238.5|38231.5|38268.5|38261.5|38271|38264|38223.5|38216.5|134
1732211100000|2024-11-21 17:45:00|38271|38264|38286|38279|38296|38289|38261|38254|106
1732211400000|2024-11-21 17:50:00|38283.5|38276.5|38276|38269|38301|38294|38271|38264|132
1732211700000|2024-11-21 17:55:00|38273.5|38266.5|38261|38254|38281|38274|38236|38229|151
1732212000000|2024-11-21 18:00:00|38258.5|38251.5|38288.5|38281.5|38293.5|38286.5|38258.5|38251.5|22
1732212300000|2024-11-21 18:05:00|38286|38279|38298.5|38291.5|38313.5|38306.5|38281|38274|45
1732212600000|2024-11-21 18:10:00|38301|38294|38286|38279|38313.5|38306.5|38283.5|38276.5|81
1732212900000|2024-11-21 18:15:00|38288.5|38281.5|38281|38274|38293.5|38286.5|38253.5|38246.5|30
1732213200000|2024-11-21 18:20:00|38278.5|38271.5|38298.5|38291.5|38301|38294|38268.5|38261.5|28
1732213500000|2024-11-21 18:25:00|38301|38294|38321|38314|38321|38314|38283.5|38276.5|30
1732213800000|2024-11-21 18:30:00|38323.5|38316.5|38323.5|38316.5|38333.5|38326.5|38313.5|38306.5|40
1732214100000|2024-11-21 18:35:00|38321|38314|38318.5|38311.5|38336|38329|38293.5|38286.5|45
1732214400000|2024-11-21 18:40:00|38321|38314|38316|38309|38321|38314|38296|38289|48
1732214700000|2024-11-21 18:45:00|38321|38314|38271|38264|38323.5|38316.5|38271|38264|121
1732215000000|2024-11-21 18:50:00|38273.5|38266.5|38288.5|38281.5|38296|38289|38266|38259|53
1732215300000|2024-11-21 18:55:00|38291|38284|38293.5|38286.5|38311|38304|38286|38279|18
1732215600000|2024-11-21 19:00:00|38291|38284|38286|38279|38308.5|38301.5|38281|38274|9
1732215900000|2024-11-21 19:05:00|38283.5|38276.5|38256|38249|38286|38279|38256|38249|30
1732216200000|2024-11-21 19:10:00|38253.5|38246.5|38258.5|38251.5|38268.5|38261.5|38241|38234|36
1732216500000|2024-11-21 19:15:00|38261|38254|38221|38214|38263.5|38256.5|38218.5|38211.5|34
1732216800000|2024-11-21 19:20:00|38223.5|38216.5|38281|38274|38288.5|38281.5|38218.5|38211.5|138
1732217100000|2024-11-21 19:25:00|38286|38279|38261|38254|38286|38279|38253.5|38246.5|45
1732217400000|2024-11-21 19:30:00|38256|38249|38238.5|38231.5|38258.5|38251.5|38226|38219|68
1732217700000|2024-11-21 19:35:00|38241|38234|38266|38259|38266|38259|38231|38224|42
1732218000000|2024-11-21 19:40:00|38263.5|38256.5|38233.5|38226.5|38266|38259|38226|38219|29
1732218300000|2024-11-21 19:45:00|38231|38224|38223.5|38216.5|38231|38224|38211|38204|52
1732218600000|2024-11-21 19:50:00|38226|38219|38226|38219|38226|38219|38191|38184|38
1732218900000|2024-11-21 19:55:00|38228.5|38221.5|38216|38209|38241|38234|38211|38204|62
1732219200000|2024-11-21 20:00:00|38213.5|38206.5|38216|38209|38231|38224|38206|38199|88
1732219500000|2024-11-21 20:05:00|38218.5|38211.5|38236|38229|38236|38229|38211|38204|21
1732219800000|2024-11-21 20:10:00|38231|38224|38226|38219|38251|38244|38223.5|38216.5|34
1732220100000|2024-11-21 20:15:00|38223.5|38216.5|38238.5|38231.5|38241|38234|38221|38214|14
1732220400000|2024-11-21 20:20:00|38236|38229|38216|38209|38238.5|38231.5|38216|38209|26
1732220700000|2024-11-21 20:25:00|38218.5|38211.5|38226|38219|38228.5|38221.5|38211|38204|30
1732221000000|2024-11-21 20:30:00|38223.5|38216.5|38206|38199|38231|38224|38206|38199|31
1732221300000|2024-11-21 20:35:00|38208.5|38201.5|38211|38204|38221|38214|38191|38184|56
1732221600000|2024-11-21 20:40:00|38208.5|38201.5|38216|38209|38218.5|38211.5|38193.5|38186.5|38
1732221900000|2024-11-21 20:45:00|38218.5|38211.5|38201|38194|38226|38219|38196|38189|65
1732222200000|2024-11-21 20:50:00|38198.5|38191.5|38191|38184|38201|38194|38181|38174|131
1732222500000|2024-11-21 20:55:00|38181|38174|38223.5|38216.5|38256|38249|38181|38174|304
1732222800000|2024-11-21 21:00:00|38221|38214|38228.5|38221.5|38228.5|38221.5|38216|38209|54
1732223100000|2024-11-21 21:05:00|38226|38219|38233.5|38226.5|38233.5|38226.5|38221|38214|30
1732223400000|2024-11-21 21:10:00|38236|38229|38238.5|38231.5|38243.5|38236.5|38228.5|38221.5|9
1732223700000|2024-11-21 21:15:00|38241|38234|38228.5|38221.5|38241|38234|38226|38219|13
1732224000000|2024-11-21 21:20:00|38226|38219|38213.5|38206.5|38228.5|38221.5|38208.5|38201.5|8
1732224300000|2024-11-21 21:25:00|38211|38204|38213.5|38206.5|38213.5|38206.5|38203.5|38196.5|9
1732224600000|2024-11-21 21:30:00|38211|38204|38216|38209|38221|38214|38211|38204|1
1732224900000|2024-11-21 21:35:00|38218.5|38211.5|38213.5|38206.5|38221|38214|38211|38204|4
1732225200000|2024-11-21 21:40:00|38211|38204|38208.5|38201.5|38213.5|38206.5|38203.5|38196.5|3
1732225500000|2024-11-21 21:45:00|38206|38199|38213.5|38206.5|38213.5|38206.5|38201|38194|1
1732225800000|2024-11-21 21:50:00|38216|38209|38211|38204|38221|38214|38206|38199|4
1732226100000|2024-11-21 21:55:00|38208.5|38201.5|38223.7|38193.7|38226.7|38216.5|38208.5|38192.2|6
1732226400000|2024-11-21 22:00:00|38224.2|38194.2|38226.1|38196.1|38228.4|38198.4|38224|38194|0
1732226700000|2024-11-21 22:05:00|38225.9|38195.9|38221.3|38191.3|38227.2|38197.2|38221.3|38191.3|0
1732227000000|2024-11-21 22:10:00|38221.5|38191.5|38225.3|38195.3|38227.1|38197.1|38220.5|38190.5|0
1732227300000|2024-11-21 22:15:00|38225.8|38195.8|38225.2|38195.2|38225.8|38195.8|38224.9|38194.9|0
1732227600000|2024-11-21 22:20:00|38224.9|38194.9|38225.8|38195.8|38225.8|38195.8|38223.7|38193.7|0
1732227900000|2024-11-21 22:25:00|38226.3|38196.3|38226.4|38196.4|38226.6|38196.6|38226.1|38196.1|0
1732228200000|2024-11-21 22:30:00|38226.3|38196.3|38225.6|38195.6|38228|38198|38225.6|38195.6|0
1732228500000|2024-11-21 22:35:00|38225.7|38195.7|38226|38196|38226|38196|38225.5|38195.5|0
1732228800000|2024-11-21 22:40:00|38225.6|38195.6|38223.8|38193.8|38226.9|38196.9|38223.8|38193.8|0
1732229100000|2024-11-21 22:45:00|38223.9|38193.9|38223.9|38193.9|38223.9|38193.9|38223.8|38193.8|0
1732229400000|2024-11-21 22:50:00|38224|38194|38222.3|38192.3|38224|38194|38222.3|38192.3|0
1732229700000|2024-11-21 22:55:00|38223.1|38193.1|38221.8|38191.8|38223.1|38193.1|38221.2|38191.2|0
1732230000000|2024-11-21 23:00:00|38221.1|38191.1|38200|38185|38221.1|38191.1|38175|38160|22
1732230300000|2024-11-21 23:05:00|38197.5|38182.5|38187.5|38172.5|38197.5|38182.5|38177.5|38162.5|21
1732230600000|2024-11-21 23:10:00|38185|38170|38197.5|38182.5|38207.5|38192.5|38185|38170|7
1732230900000|2024-11-21 23:15:00|38195|38180|38192.5|38177.5|38200|38185|38192.5|38177.5|7
1732231200000|2024-11-21 23:20:00|38190|38175|38190|38175|38195|38180|38160|38145|21
1732231500000|2024-11-21 23:25:00|38210|38195|38210|38195|38215|38200|38187.5|38172.5|35
1732231800000|2024-11-21 23:30:00|38212.5|38197.5|38203.5|38196.5|38226|38219|38171|38164|9330
1732232100000|2024-11-21 23:35:00|38201|38194|38243.5|38236.5|38256|38249|38198.5|38191.5|89
1732232400000|2024-11-21 23:40:00|38236|38229|38253.5|38246.5|38256|38249|38233.5|38226.5|75
1732232700000|2024-11-21 23:45:00|38251|38244|38183.5|38176.5|38251|38244|38178.5|38171.5|219
1732233000000|2024-11-21 23:50:00|38181|38174|38168.5|38161.5|38183.5|38176.5|38146|38139|129
1732233300000|2024-11-21 23:55:00|38171|38164|38196|38189|38228.5|38221.5|38168.5|38161.5|119
1732233600000|2024-11-22 00:00:00|38188.5|38181.5|38223.5|38216.5|38248.5|38241.5|38133.5|38126.5|522
1732233900000|2024-11-22 00:05:00|38226|38219|38173.5|38166.5|38288.5|38281.5|38171|38164|261
1732234200000|2024-11-22 00:10:00|38176|38169|38133.5|38126.5|38178.5|38171.5|38083.5|38076.5|259
1732234500000|2024-11-22 00:15:00|38131|38124|38201|38194|38228.5|38221.5|38123.5|38116.5|240
1732234800000|2024-11-22 00:20:00|38203.5|38196.5|38233.5|38226.5|38261|38254|38168.5|38161.5|133
1732235100000|2024-11-22 00:25:00|38231|38224|38278.5|38271.5|38288.5|38281.5|38228.5|38221.5|81
1732235400000|2024-11-22 00:30:00|38276|38269|38253.5|38246.5|38331|38324|38248.5|38241.5|389
1732235700000|2024-11-22 00:35:00|38256|38249|38293.5|38286.5|38311|38304|38253.5|38246.5|289
1732236000000|2024-11-22 00:40:00|38291|38284|38258.5|38251.5|38291|38284|38236|38229|133
1732236300000|2024-11-22 00:45:00|38256|38249|38218.5|38211.5|38258.5|38251.5|38216|38209|115
1732236600000|2024-11-22 00:50:00|38221|38214|38321|38314|38321|38314|38218.5|38211.5|128
1732236900000|2024-11-22 00:55:00|38318.5|38311.5|38293.5|38286.5|38336|38329|38291|38284|351
1732237200000|2024-11-22 01:00:00|38291|38284|38313.5|38306.5|38338.5|38331.5|38288.5|38281.5|82
1732237500000|2024-11-22 01:05:00|38316|38309|38353.5|38346.5|38358.5|38351.5|38313.5|38306.5|109
1732237800000|2024-11-22 01:10:00|38356|38349|38321|38314|38361|38354|38303.5|38296.5|110
1732238100000|2024-11-22 01:15:00|38318.5|38311.5|38336|38329|38348.5|38341.5|38308.5|38301.5|186
1732238400000|2024-11-22 01:20:00|38333.5|38326.5|38353.5|38346.5|38363.5|38356.5|38323.5|38316.5|91
1732238700000|2024-11-22 01:25:00|38351|38344|38336|38329|38388.5|38381.5|38326|38319|157
1732239000000|2024-11-22 01:30:00|38341|38334|38383.5|38376.5|38388.5|38381.5|38333.5|38326.5|134
1732239300000|2024-11-22 01:35:00|38381|38374|38343.5|38336.5|38396|38389|38336|38329|157
1732239600000|2024-11-22 01:40:00|38346|38339|38328.5|38321.5|38346|38339|38318.5|38311.5|90
1732239900000|2024-11-22 01:45:00|38326|38319|38318.5|38311.5|38341|38334|38316|38309|69
1732240200000|2024-11-22 01:50:00|38321|38314|38351|38344|38353.5|38346.5|38321|38314|59
1732240500000|2024-11-22 01:55:00|38353.5|38346.5|38363.5|38356.5|38371|38364|38348.5|38341.5|41
1732240800000|2024-11-22 02:00:00|38361|38354|38396|38389|38416|38409|38358.5|38351.5|249
1732241100000|2024-11-22 02:05:00|38393.5|38386.5|38368.5|38361.5|38398.5|38391.5|38363.5|38356.5|51
1732241400000|2024-11-22 02:10:00|38366|38359|38373.5|38366.5|38386|38379|38346|38339|74
1732241700000|2024-11-22 02:15:00|38371|38364|38396|38389|38406|38399|38366|38359|48
1732242000000|2024-11-22 02:20:00|38393.5|38386.5|38406|38399|38411|38404|38393.5|38386.5|66
1732242300000|2024-11-22 02:25:00|38408.5|38401.5|38421|38414|38431|38424|38401|38394|80
1732242600000|2024-11-22 02:30:00|38423.5|38416.5|38436|38429|38436|38429|38406|38399|57
1732242900000|2024-11-22 02:35:00|38438.5|38431.5|38493.5|38486.5|38503.5|38496.5|38436|38429|279
1732243200000|2024-11-22 02:40:00|38496|38489|38488.5|38481.5|38523.5|38516.5|38461|38454|241
1732243500000|2024-11-22 02:45:00|38486|38479|38486|38479|38488.5|38481.5|38466|38459|71
1732243800000|2024-11-22 02:50:00|38483.5|38476.5|38478.5|38471.5|38491|38484|38471|38464|69
1732244100000|2024-11-22 02:55:00|38476|38469|38458.5|38451.5|38483.5|38476.5|38458.5|38451.5|88
1732244400000|2024-11-22 03:00:00|38456|38449|38456|38449|38463.5|38456.5|38446|38439|68
1732244700000|2024-11-22 03:05:00|38453.5|38446.5|38476|38469|38483.5|38476.5|38451|38444|61
1732245000000|2024-11-22 03:10:00|38473.5|38466.5|38481|38474|38491|38484|38468.5|38461.5|47
1732245300000|2024-11-22 03:15:00|38483.5|38476.5|38488.5|38481.5|38491|38484|38481|38474|36
1732245600000|2024-11-22 03:20:00|38486|38479|38468.5|38461.5|38488.5|38481.5|38466|38459|61
1732245900000|2024-11-22 03:25:00|38466|38459|38423.5|38416.5|38478.5|38471.5|38421|38414|106
1732246200000|2024-11-22 03:30:00|38426|38419|38368.5|38361.5|38436|38429|38358.5|38351.5|197
1732246500000|2024-11-22 03:35:00|38371|38364|38341|38334|38391|38384|38333.5|38326.5|67
1732246800000|2024-11-22 03:40:00|38343.5|38336.5|38336|38329|38343.5|38336.5|38293.5|38286.5|229
1732247100000|2024-11-22 03:45:00|38333.5|38326.5|38346|38339|38371|38364|38313.5|38306.5|114
1732247400000|2024-11-22 03:50:00|38343.5|38336.5|38348.5|38341.5|38361|38354|38313.5|38306.5|74
1732247700000|2024-11-22 03:55:00|38346|38339|38368.5|38361.5|38373.5|38366.5|38341|38334|54
1732248000000|2024-11-22 04:00:00|38366|38359|38386|38379|38411|38404|38366|38359|104
1732248300000|2024-11-22 04:05:00|38388.5|38381.5|38361|38354|38401|38394|38341|38334|77
1732248600000|2024-11-22 04:10:00|38363.5|38356.5|38341|38334|38373.5|38366.5|38328.5|38321.5|95
1732248900000|2024-11-22 04:15:00|38338.5|38331.5|38376|38369|38378.5|38371.5|38338.5|38331.5|46
1732249200000|2024-11-22 04:20:00|38378.5|38371.5|38366|38359|38393.5|38386.5|38358.5|38351.5|41
1732249500000|2024-11-22 04:25:00|38363.5|38356.5|38393.5|38386.5|38398.5|38391.5|38361|38354|50
1732249800000|2024-11-22 04:30:00|38396|38389|38418.5|38411.5|38426|38419|38381|38374|65
1732250100000|2024-11-22 04:35:00|38421|38414|38411|38404|38431|38424|38406|38399|47
1732250400000|2024-11-22 04:40:00|38408.5|38401.5|38373.5|38366.5|38413.5|38406.5|38366|38359|154
1732250700000|2024-11-22 04:45:00|38376|38369|38341|38334|38378.5|38371.5|38323.5|38316.5|151
1732251000000|2024-11-22 04:50:00|38343.5|38336.5|38341|38334|38368.5|38361.5|38333.5|38326.5|75
1732251300000|2024-11-22 04:55:00|38338.5|38331.5|38328.5|38321.5|38338.5|38331.5|38316|38309|45
1732251600000|2024-11-22 05:00:00|38331|38324|38341|38334|38351|38344|38321|38314|65
1732251900000|2024-11-22 05:05:00|38338.5|38331.5|38361|38354|38373.5|38366.5|38338.5|38331.5|66
1732252200000|2024-11-22 05:10:00|38363.5|38356.5|38386|38379|38408.5|38401.5|38358.5|38351.5|166
1732252500000|2024-11-22 05:15:00|38388.5|38381.5|38371|38364|38396|38389|38361|38354|128
1732252800000|2024-11-22 05:20:00|38373.5|38366.5|38338.5|38331.5|38376|38369|38333.5|38326.5|132
1732253100000|2024-11-22 05:25:00|38336|38329|38353.5|38346.5|38361|38354|38331|38324|82
1732253400000|2024-11-22 05:30:00|38356|38349|38363.5|38356.5|38383.5|38376.5|38353.5|38346.5|66
1732253700000|2024-11-22 05:35:00|38366|38359|38373.5|38366.5|38383.5|38376.5|38351|38344|40
1732254000000|2024-11-22 05:40:00|38376|38369|38398.5|38391.5|38408.5|38401.5|38358.5|38351.5|73
1732254300000|2024-11-22 05:45:00|38396|38389|38386|38379|38396|38389|38371|38364|56
1732254600000|2024-11-22 05:50:00|38388.5|38381.5|38401|38394|38413.5|38406.5|38386|38379|69
1732254900000|2024-11-22 05:55:00|38398.5|38391.5|38341|38334|38416|38409|38338.5|38331.5|111
1732255200000|2024-11-22 06:00:00|38338.5|38331.5|38341|38334|38351|38344|38301|38294|654
1732255500000|2024-11-22 06:05:00|38338.5|38331.5|38331|38324|38368.5|38361.5|38306|38299|224
1732255800000|2024-11-22 06:10:00|38328.5|38321.5|38328.5|38321.5|38348.5|38341.5|38311|38304|156
1732256100000|2024-11-22 06:15:00|38326|38319|38321|38314|38351|38344|38321|38314|99
1732256400000|2024-11-22 06:20:00|38326|38319|38386|38379|38391|38384|38326|38319|176
1732256700000|2024-11-22 06:25:00|38383.5|38376.5|38328.5|38321.5|38391|38384|38321|38314|245
1732257000000|2024-11-22 06:30:00|38316|38309|38326|38319|38336|38329|38291|38284|666
1732257300000|2024-11-22 06:35:00|38323.5|38316.5|38333.5|38326.5|38338.5|38331.5|38311|38304|119
1732257600000|2024-11-22 06:40:00|38336|38329|38336|38329|38341|38334|38323.5|38316.5|176
1732257900000|2024-11-22 06:45:00|38333.5|38326.5|38343.5|38336.5|38351|38344|38328.5|38321.5|58
1732258200000|2024-11-22 06:50:00|38341|38334|38323.5|38316.5|38341|38334|38318.5|38311.5|11
1732258500000|2024-11-22 06:55:00|38321|38314|38333.5|38326.5|38338.5|38331.5|38318.5|38311.5|12
1732258800000|2024-11-22 07:00:00|38331|38324|38301|38294|38343.5|38336.5|38286|38279|31
1732259100000|2024-11-22 07:05:00|38296|38289|38318.5|38311.5|38321|38314|38291|38284|14
1732259400000|2024-11-22 07:10:00|38321|38314|38318.5|38311.5|38328.5|38321.5|38306|38299|17
1732259700000|2024-11-22 07:15:00|38321|38314|38316|38309|38328.5|38321.5|38306|38299|22
1732260000000|2024-11-22 07:20:00|38318.5|38311.5|38331|38324|38331|38324|38306|38299|42
1732260300000|2024-11-22 07:25:00|38326|38319|38346|38339|38348.5|38341.5|38326|38319|56
1732260600000|2024-11-22 07:30:00|38348.5|38341.5|38388.5|38381.5|38401|38394|38346|38339|51
1732260900000|2024-11-22 07:35:00|38391|38384|38391|38384|38403.5|38396.5|38386|38379|16
1732261200000|2024-11-22 07:40:00|38393.5|38386.5|38381|38374|38398.5|38391.5|38376|38369|49
1732261500000|2024-11-22 07:45:00|38393.5|38386.5|38391|38384|38398.5|38391.5|38376|38369|83
1732261800000|2024-11-22 07:50:00|38388.5|38381.5|38358.5|38351.5|38388.5|38381.5|38358.5|38351.5|37
1732262100000|2024-11-22 07:55:00|38356|38349|38336|38329|38361|38354|38321|38314|185
1732262400000|2024-11-22 08:00:00|38341|38334|38421|38414|38448.5|38441.5|38336|38329|217
1732262700000|2024-11-22 08:05:00|38426|38419|38471|38464|38491|38484|38426|38419|325
1732263000000|2024-11-22 08:10:00|38468.5|38461.5|38438.5|38431.5|38476|38469|38418.5|38411.5|67
1732263300000|2024-11-22 08:15:00|38436|38429|38341|38334|38436|38429|38336|38329|384
1732263600000|2024-11-22 08:20:00|38343.5|38336.5|38381|38374|38386|38379|38338.5|38331.5|53
1732263900000|2024-11-22 08:25:00|38378.5|38371.5|38353.5|38346.5|38386|38379|38331|38324|234
1732264200000|2024-11-22 08:30:00|38351|38344|38338.5|38331.5|38366|38359|38318.5|38311.5|53
1732264500000|2024-11-22 08:35:00|38336|38329|38316|38309|38366|38359|38308.5|38301.5|46
1732264800000|2024-11-22 08:40:00|38313.5|38306.5|38326|38319|38336|38329|38301|38294|40
1732265100000|2024-11-22 08:45:00|38321|38314|38341|38334|38341|38334|38308.5|38301.5|33
1732265400000|2024-11-22 08:50:00|38336|38329|38316|38309|38346|38339|38311|38304|51
1732265700000|2024-11-22 08:55:00|38313.5|38306.5|38316|38309|38341|38334|38311|38304|29
1732266000000|2024-11-22 09:00:00|38313.5|38306.5|38308.5|38301.5|38313.5|38306.5|38253.5|38246.5|57
1732266300000|2024-11-22 09:05:00|38311|38304|38238.5|38231.5|38316|38309|38231|38224|36
1732266600000|2024-11-22 09:10:00|38236|38229|38258.5|38251.5|38266|38259|38213.5|38206.5|114
1732266900000|2024-11-22 09:15:00|38261|38254|38241|38234|38276|38269|38233.5|38226.5|116
1732267200000|2024-11-22 09:20:00|38246|38239|38168.5|38161.5|38251|38244|38168.5|38161.5|134
1732267500000|2024-11-22 09:25:00|38171|38164|38146|38139|38171|38164|38101|38094|345
1732267800000|2024-11-22 09:30:00|38143.5|38136.5|38073.5|38066.5|38143.5|38136.5|38056|38049|442
1732268100000|2024-11-22 09:35:00|38076|38069|38073.5|38066.5|38101|38094|38058.5|38051.5|209
1732268400000|2024-11-22 09:40:00|38076|38069|38103.5|38096.5|38111|38104|38051|38044|207
1732268700000|2024-11-22 09:45:00|38106|38099|38123.5|38116.5|38126|38119|38061|38054|79
1732269000000|2024-11-22 09:50:00|38126|38119|38173.5|38166.5|38176|38169|38118.5|38111.5|65
1732269300000|2024-11-22 09:55:00|38171|38164|38173.5|38166.5|38188.5|38181.5|38158.5|38151.5|30
1732269600000|2024-11-22 10:00:00|38176|38169|38118.5|38111.5|38176|38169|38111|38104|73
1732269900000|2024-11-22 10:05:00|38116|38109|38088.5|38081.5|38136|38129|38088.5|38081.5|20
1732270200000|2024-11-22 10:10:00|38091|38084|38083.5|38076.5|38093.5|38086.5|38046|38039|94
1732270500000|2024-11-22 10:15:00|38081|38074|38093.5|38086.5|38123.5|38116.5|38078.5|38071.5|74
1732270800000|2024-11-22 10:20:00|38091|38084|38083.5|38076.5|38101|38094|38076|38069|38
1732271100000|2024-11-22 10:25:00|38078.5|38071.5|38103.5|38096.5|38121|38114|38073.5|38066.5|94
1732271400000|2024-11-22 10:30:00|38106|38099|38156|38149|38166|38159|38101|38094|24
1732271700000|2024-11-22 10:35:00|38153.5|38146.5|38173.5|38166.5|38178.5|38171.5|38146|38139|44
1732272000000|2024-11-22 10:40:00|38176|38169|38176|38169|38186|38179|38146|38139|35
1732272300000|2024-11-22 10:45:00|38178.5|38171.5|38178.5|38171.5|38191|38184|38163.5|38156.5|39
1732272600000|2024-11-22 10:50:00|38181|38174|38196|38189|38208.5|38201.5|38181|38174|27
1732272900000|2024-11-22 10:55:00|38193.5|38186.5|38178.5|38171.5|38196|38189|38171|38164|37
1732273200000|2024-11-22 11:00:00|38176|38169|38188.5|38181.5|38196|38189|38148.5|38141.5|17
1732273500000|2024-11-22 11:05:00|38191|38184|38196|38189|38211|38204|38178.5|38171.5|10
1732273800000|2024-11-22 11:10:00|38198.5|38191.5|38156|38149|38198.5|38191.5|38146|38139|16
1732274100000|2024-11-22 11:15:00|38153.5|38146.5|38171|38164|38183.5|38176.5|38143.5|38136.5|14
1732274400000|2024-11-22 11:20:00|38173.5|38166.5|38193.5|38186.5|38193.5|38186.5|38158.5|38151.5|13
1732274700000|2024-11-22 11:25:00|38196|38189|38181|38174|38206|38199|38181|38174|7
1732275000000|2024-11-22 11:30:00|38183.5|38176.5|38173.5|38166.5|38196|38189|38166|38159|6
1732275300000|2024-11-22 11:35:00|38171|38164|38156|38149|38176|38169|38143.5|38136.5|7
1732275600000|2024-11-22 11:40:00|38158.5|38151.5|38168.5|38161.5|38188.5|38181.5|38151|38144|4
1732275900000|2024-11-22 11:45:00|38166|38159|38178.5|38171.5|38181|38174|38148.5|38141.5|10
1732276200000|2024-11-22 11:50:00|38181|38174|38196|38189|38206|38199|38176|38169|23
1732276500000|2024-11-22 11:55:00|38193.5|38186.5|38198.5|38191.5|38206|38199|38191|38184|15
1732276800000|2024-11-22 12:00:00|38201|38194|38206|38199|38228.5|38221.5|38201|38194|80
1732277100000|2024-11-22 12:05:00|38203.5|38196.5|38201|38194|38211|38204|38191|38184|56
1732277400000|2024-11-22 12:10:00|38206|38199|38231|38224|38233.5|38226.5|38206|38199|63
1732277700000|2024-11-22 12:15:00|38233.5|38226.5|38246|38239|38251|38244|38226|38219|79
1732278000000|2024-11-22 12:20:00|38243.5|38236.5|38261|38254|38261|38254|38233.5|38226.5|157
1732278300000|2024-11-22 12:25:00|38256|38249|38271|38264|38273.5|38266.5|38256|38249|57
1732278600000|2024-11-22 12:30:00|38273.5|38266.5|38256|38249|38278.5|38271.5|38248.5|38241.5|23
1732278900000|2024-11-22 12:35:00|38258.5|38251.5|38268.5|38261.5|38281|38274|38256|38249|15
1732279200000|2024-11-22 12:40:00|38271|38264|38241|38234|38271|38264|38226|38219|35
1732279500000|2024-11-22 12:45:00|38238.5|38231.5|38261|38254|38271|38264|38236|38229|10
1732279800000|2024-11-22 12:50:00|38263.5|38256.5|38273.5|38266.5|38276|38269|38256|38249|4
1732280100000|2024-11-22 12:55:00|38276|38269|38273.5|38266.5|38288.5|38281.5|38266|38259|20
1732280400000|2024-11-22 13:00:00|38271|38264|38286|38279|38291|38284|38266|38259|17
1732280700000|2024-11-22 13:05:00|38288.5|38281.5|38301|38294|38308.5|38301.5|38278.5|38271.5|20
1732281000000|2024-11-22 13:10:00|38298.5|38291.5|38288.5|38281.5|38328.5|38321.5|38281|38274|217
1732281300000|2024-11-22 13:15:00|38286|38279|38293.5|38286.5|38303.5|38296.5|38276|38269|76
1732281600000|2024-11-22 13:20:00|38291|38284|38298.5|38291.5|38316|38309|38286|38279|61
1732281900000|2024-11-22 13:25:00|38296|38289|38278.5|38271.5|38298.5|38291.5|38261|38254|62
1732282200000|2024-11-22 13:30:00|38281|38274|38248.5|38241.5|38286|38279|38246|38239|51
1732282500000|2024-11-22 13:35:00|38251|38244|38233.5|38226.5|38258.5|38251.5|38226|38219|26
1732282800000|2024-11-22 13:40:00|38231|38224|38228.5|38221.5|38233.5|38226.5|38213.5|38206.5|88
1732283100000|2024-11-22 13:45:00|38226|38219|38251|38244|38261|38254|38221|38214|14
1732283400000|2024-11-22 13:50:00|38253.5|38246.5|38236|38229|38253.5|38246.5|38228.5|38221.5|7
1732283700000|2024-11-22 13:55:00|38238.5|38231.5|38236|38229|38243.5|38236.5|38216|38209|27
1732284000000|2024-11-22 14:00:00|38233.5|38226.5|38256|38249|38256|38249|38221|38214|25
1732284300000|2024-11-22 14:05:00|38258.5|38251.5|38293.5|38286.5|38296|38289|38253.5|38246.5|29
1732284600000|2024-11-22 14:10:00|38291|38284|38316|38309|38316|38309|38283.5|38276.5|13
1732284900000|2024-11-22 14:15:00|38313.5|38306.5|38303.5|38296.5|38326|38319|38298.5|38291.5|32
1732285200000|2024-11-22 14:20:00|38301|38294|38323.5|38316.5|38326|38319|38298.5|38291.5|42
1732285500000|2024-11-22 14:25:00|38321|38314|38318.5|38311.5|38336|38329|38306|38299|45
1732285800000|2024-11-22 14:30:00|38321|38314|38386|38379|38388.5|38381.5|38313.5|38306.5|161
1732286100000|2024-11-22 14:35:00|38381|38374|38406|38399|38406|38399|38343.5|38336.5|158
1732286400000|2024-11-22 14:40:00|38403.5|38396.5|38421|38414|38441|38434|38401|38394|189
1732286700000|2024-11-22 14:45:00|38446|38439|38471|38464|38513.5|38506.5|38418.5|38411.5|421
1732287000000|2024-11-22 14:50:00|38473.5|38466.5|38458.5|38451.5|38481|38474|38401|38394|292
1732287300000|2024-11-22 14:55:00|38461|38454|38493.5|38486.5|38506|38499|38446|38439|297
1732287600000|2024-11-22 15:00:00|38488.5|38481.5|38448.5|38441.5|38506|38499|38436|38429|179
1732287900000|2024-11-22 15:05:00|38451|38444|38443.5|38436.5|38488.5|38481.5|38433.5|38426.5|105
1732288200000|2024-11-22 15:10:00|38446|38439|38448.5|38441.5|38461|38454|38396|38389|218
1732288500000|2024-11-22 15:15:00|38451|38444|38491|38484|38506|38499|38441|38434|106
1732288800000|2024-11-22 15:20:00|38486|38479|38501|38494|38508.5|38501.5|38451|38444|95
1732289100000|2024-11-22 15:25:00|38503.5|38496.5|38408.5|38401.5|38503.5|38496.5|38373.5|38366.5|134
1732289400000|2024-11-22 15:30:00|38413.5|38406.5|38418.5|38411.5|38453.5|38446.5|38403.5|38396.5|270
1732289700000|2024-11-22 15:35:00|38416|38409|38468.5|38461.5|38478.5|38471.5|38416|38409|143
1732290000000|2024-11-22 15:40:00|38471|38464|38496|38489|38503.5|38496.5|38466|38459|99
1732290300000|2024-11-22 15:45:00|38493.5|38486.5|38451|38444|38501|38494|38446|38439|46
1732290600000|2024-11-22 15:50:00|38448.5|38441.5|38486|38479|38508.5|38501.5|38446|38439|46
1732290900000|2024-11-22 15:55:00|38491|38484|38526|38519|38528.5|38521.5|38486|38479|121
1732291200000|2024-11-22 16:00:00|38531|38524|38491|38484|38533.5|38526.5|38461|38454|99
1732291500000|2024-11-22 16:05:00|38496|38489|38468.5|38461.5|38511|38504|38468.5|38461.5|67
1732291800000|2024-11-22 16:10:00|38471|38464|38463.5|38456.5|38496|38489|38448.5|38441.5|117
1732292100000|2024-11-22 16:15:00|38466|38459|38431|38424|38471|38464|38426|38419|47
1732292400000|2024-11-22 16:20:00|38428.5|38421.5|38433.5|38426.5|38453.5|38446.5|38391|38384|129
1732292700000|2024-11-22 16:25:00|38431|38424|38436|38429|38448.5|38441.5|38398.5|38391.5|64
1732293000000|2024-11-22 16:30:00|38438.5|38431.5|38406|38399|38446|38439|38396|38389|114
1732293300000|2024-11-22 16:35:00|38401|38394|38446|38439|38453.5|38446.5|38401|38394|66
1732293600000|2024-11-22 16:40:00|38448.5|38441.5|38396|38389|38456|38449|38396|38389|37
1732293900000|2024-11-22 16:45:00|38401|38394|38431|38424|38431|38424|38391|38384|131
1732294200000|2024-11-22 16:50:00|38433.5|38426.5|38486|38479|38486|38479|38413.5|38406.5|86
1732294500000|2024-11-22 16:55:00|38483.5|38476.5|38466|38459|38491|38484|38458.5|38451.5|38
1732294800000|2024-11-22 17:00:00|38463.5|38456.5|38491|38484|38491|38484|38443.5|38436.5|23
1732295100000|2024-11-22 17:05:00|38488.5|38481.5|38488.5|38481.5|38503.5|38496.5|38473.5|38466.5|6
1732295400000|2024-11-22 17:10:00|38491|38484|38503.5|38496.5|38511|38504|38488.5|38481.5|44
1732295700000|2024-11-22 17:15:00|38506|38499|38481|38474|38506|38499|38476|38469|43
1732296000000|2024-11-22 17:20:00|38483.5|38476.5|38483.5|38476.5|38501|38494|38476|38469|28
1732296300000|2024-11-22 17:25:00|38481|38474|38486|38479|38498.5|38491.5|38473.5|38466.5|11
1732296600000|2024-11-22 17:30:00|38483.5|38476.5|38438.5|38431.5|38491|38484|38428.5|38421.5|126
1732296900000|2024-11-22 17:35:00|38441|38434|38421|38414|38441|38434|38418.5|38411.5|31
1732297200000|2024-11-22 17:40:00|38418.5|38411.5|38468.5|38461.5|38473.5|38466.5|38418.5|38411.5|30
1732297500000|2024-11-22 17:45:00|38471|38464|38511|38504|38521|38514|38463.5|38456.5|77
1732297800000|2024-11-22 17:50:00|38513.5|38506.5|38526|38519|38536|38529|38511|38504|86
1732298100000|2024-11-22 17:55:00|38523.5|38516.5|38526|38519|38531|38524|38511|38504|26
1732298400000|2024-11-22 18:00:00|38521|38514|38533.5|38526.5|38536|38529|38503.5|38496.5|107
1732298700000|2024-11-22 18:05:00|38531|38524|38536|38529|38546|38539|38531|38524|38
1732299000000|2024-11-22 18:10:00|38538.5|38531.5|38566|38559|38576|38569|38536|38529|111
1732299300000|2024-11-22 18:15:00|38568.5|38561.5|38561|38554|38581|38574|38561|38554|116
1732299600000|2024-11-22 18:20:00|38558.5|38551.5|38578.5|38571.5|38581|38574|38543.5|38536.5|103
1732299900000|2024-11-22 18:25:00|38576|38569|38576|38569|38578.5|38571.5|38566|38559|61
1732300200000|2024-11-22 18:30:00|38573.5|38566.5|38571|38564|38581|38574|38563.5|38556.5|31
1732300500000|2024-11-22 18:35:00|38568.5|38561.5|38561|38554|38576|38569|38556|38549|14
1732300800000|2024-11-22 18:40:00|38558.5|38551.5|38551|38544|38561|38554|38536|38529|97
1732301100000|2024-11-22 18:45:00|38548.5|38541.5|38546|38539|38563.5|38556.5|38546|38539|34
1732301400000|2024-11-22 18:50:00|38543.5|38536.5|38531|38524|38546|38539|38513.5|38506.5|29
1732301700000|2024-11-22 18:55:00|38528.5|38521.5|38551|38544|38558.5|38551.5|38526|38519|56
1732302000000|2024-11-22 19:00:00|38546|38539|38541|38534|38553.5|38546.5|38533.5|38526.5|33
1732302300000|2024-11-22 19:05:00|38543.5|38536.5|38523.5|38516.5|38543.5|38536.5|38518.5|38511.5|47
1732302600000|2024-11-22 19:10:00|38526|38519|38516|38509|38526|38519|38506|38499|48
1732302900000|2024-11-22 19:15:00|38518.5|38511.5|38526|38519|38526|38519|38486|38479|63
1732303200000|2024-11-22 19:20:00|38523.5|38516.5|38541|38534|38543.5|38536.5|38521|38514|73
1732303500000|2024-11-22 19:25:00|38538.5|38531.5|38548.5|38541.5|38556|38549|38526|38519|53
1732303800000|2024-11-22 19:30:00|38546|38539|38566|38559|38566|38559|38541|38534|79
1732304100000|2024-11-22 19:35:00|38571|38564|38568.5|38561.5|38573.5|38566.5|38566|38559|40
1732304400000|2024-11-22 19:40:00|38571|38564|38556|38549|38571|38564|38538.5|38531.5|35
1732304700000|2024-11-22 19:45:00|38558.5|38551.5|38558.5|38551.5|38561|38554|38551|38544|23
1732305000000|2024-11-22 19:50:00|38556|38549|38566|38559|38566|38559|38551|38544|10
1732305300000|2024-11-22 19:55:00|38563.5|38556.5|38561|38554|38571|38564|38561|38554|26
1732305600000|2024-11-22 20:00:00|38563.5|38556.5|38521|38514|38563.5|38556.5|38506|38499|38
1732305900000|2024-11-22 20:05:00|38516|38509|38508.5|38501.5|38541|38534|38506|38499|31
1732306200000|2024-11-22 20:10:00|38511|38504|38498.5|38491.5|38516|38509|38493.5|38486.5|26
1732306500000|2024-11-22 20:15:00|38501|38494|38503.5|38496.5|38503.5|38496.5|38481|38474|78
1732306800000|2024-11-22 20:20:00|38501|38494|38521|38514|38523.5|38516.5|38498.5|38491.5|53
1732307100000|2024-11-22 20:25:00|38518.5|38511.5|38511|38504|38523.5|38516.5|38463.5|38456.5|458
1732307400000|2024-11-22 20:30:00|38508.5|38501.5|38553.5|38546.5|38556|38549|38503.5|38496.5|114
1732307700000|2024-11-22 20:35:00|38551|38544|38546|38539|38561|38554|38541|38534|82
1732308000000|2024-11-22 20:40:00|38551|38544|38551|38544|38551|38544|38541|38534|31
1732308300000|2024-11-22 20:45:00|38548.5|38541.5|38541|38534|38553.5|38546.5|38531|38524|39
1732308600000|2024-11-22 20:50:00|38536|38529|38566|38559|38571|38564|38531|38524|91
1732308900000|2024-11-22 20:55:00|38571|38564|38588.5|38581.5|38601|38594|38563.5|38556.5|358
1732309200000|2024-11-22 21:00:00|38591|38584|38621|38614|38626|38619|38586|38579|153
1732309500000|2024-11-22 21:05:00|38618.5|38611.5|38633.5|38626.5|38643.5|38636.5|38616|38609|32
1732309800000|2024-11-22 21:10:00|38628.5|38621.5|38621|38614|38628.5|38621.5|38613.5|38606.5|20
1732310100000|2024-11-22 21:15:00|38613.5|38606.5|38613.5|38606.5|38623.5|38616.5|38611|38604|15
1732310400000|2024-11-22 21:20:00|38611|38604|38608.5|38601.5|38611|38604|38606|38599|12
1732310700000|2024-11-22 21:25:00|38603.5|38596.5|38608.5|38601.5|38608.5|38601.5|38596|38589|23
1732311000000|2024-11-22 21:30:00|38603.5|38596.5|38603.5|38596.5|38606|38599|38598.5|38591.5|13
1732311300000|2024-11-22 21:35:00|38601|38594|38603.5|38596.5|38611|38604|38596|38589|17
1732311600000|2024-11-22 21:40:00|38598.5|38591.5|38588.5|38581.5|38598.5|38591.5|38588.5|38581.5|27
1732311900000|2024-11-22 21:45:00|38591|38584|38588.5|38581.5|38593.5|38586.5|38586|38579|12
1732312200000|2024-11-22 21:50:00|38586|38579|38581|38574|38598.5|38591.5|38576|38569|54
1732312500000|2024-11-22 21:55:00|38583.5|38576.5|38595.4|38565.4|38597.3|38581.5|38581|38562.2|15
1732489200000|2024-11-24 23:00:00|38647.5|38632.5|38725|38710|38725|38710|38637.5|38622.5|36
1732489500000|2024-11-24 23:05:00|38727.5|38712.5|38772.5|38757.5|38772.5|38757.5|38722.5|38707.5|44
1732489800000|2024-11-24 23:10:00|38775|38760|38750|38735|38777.5|38762.5|38735|38720|74
1732490100000|2024-11-24 23:15:00|38752.5|38737.5|38725|38710|38752.5|38737.5|38712.5|38697.5|19
1732490400000|2024-11-24 23:20:00|38727.5|38712.5|38727.5|38712.5|38737.5|38722.5|38722.5|38707.5|9
1732490700000|2024-11-24 23:25:00|38732.5|38717.5|38730|38715|38737.5|38722.5|38730|38715|2
1732491000000|2024-11-24 23:30:00|38727.5|38712.5|38763.5|38756.5|38788.5|38781.5|38701|38694|8830
1732491300000|2024-11-24 23:35:00|38766|38759|38761|38754|38791|38784|38753.5|38746.5|90
1732491600000|2024-11-24 23:40:00|38758.5|38751.5|38746|38739|38786|38779|38736|38729|140
1732491900000|2024-11-24 23:45:00|38751|38744|38791|38784|38791|38784|38706|38699|195
1732492200000|2024-11-24 23:50:00|38793.5|38786.5|38803.5|38796.5|38806|38799|38763.5|38756.5|118
1732492500000|2024-11-24 23:55:00|38806|38799|38758.5|38751.5|38851|38844|38756|38749|143
1732492800000|2024-11-25 00:00:00|38723.5|38716.5|38783.5|38776.5|38811|38804|38716|38709|477
1732493100000|2024-11-25 00:05:00|38786|38779|38703.5|38696.5|38801|38794|38701|38694|328
1732493400000|2024-11-25 00:10:00|38706|38699|38728.5|38721.5|38738.5|38731.5|38681|38674|268
1732493700000|2024-11-25 00:15:00|38731|38724|38768.5|38761.5|38786|38779|38731|38724|254
1732494000000|2024-11-25 00:20:00|38771|38764|38811|38804|38826|38819|38768.5|38761.5|160
1732494300000|2024-11-25 00:25:00|38813.5|38806.5|38901|38894|38906|38899|38813.5|38806.5|365
1732494600000|2024-11-25 00:30:00|38898.5|38891.5|38883.5|38876.5|38943.5|38936.5|38878.5|38871.5|331
1732494900000|2024-11-25 00:35:00|38886|38879|38903.5|38896.5|38908.5|38901.5|38848.5|38841.5|178
1732495200000|2024-11-25 00:40:00|38906|38899|38953.5|38946.5|38971|38964|38906|38899|151
1732495500000|2024-11-25 00:45:00|38956|38949|39006|38999|39008.5|39001.5|38943.5|38936.5|193
1732495800000|2024-11-25 00:50:00|39003.5|38996.5|39043.5|39036.5|39063.5|39056.5|39003.5|38996.5|323
1732496100000|2024-11-25 00:55:00|39041|39034|39041|39034|39058.5|39051.5|39023.5|39016.5|210
1732496400000|2024-11-25 01:00:00|39043.5|39036.5|39026|39019|39068.5|39061.5|39013.5|39006.5|211
1732496700000|2024-11-25 01:05:00|39028.5|39021.5|39011|39004|39078.5|39071.5|39008.5|39001.5|325
1732497000000|2024-11-25 01:10:00|39013.5|39006.5|39033.5|39026.5|39061|39054|38996|38989|279
1732497300000|2024-11-25 01:15:00|39036|39029|39008.5|39001.5|39046|39039|39006|38999|224
1732497600000|2024-11-25 01:20:00|39006|38999|38948.5|38941.5|39028.5|39021.5|38938.5|38931.5|192
1732497900000|2024-11-25 01:25:00|38953.5|38946.5|38963.5|38956.5|38986|38979|38951|38944|92
1732498200000|2024-11-25 01:30:00|38961|38954|38923.5|38916.5|38968.5|38961.5|38923.5|38916.5|162
1732498500000|2024-11-25 01:35:00|38921|38914|38936.9|38929.9|38948.5|38941.5|38906.6|38899.6|172
1732498800000|2024-11-25 01:40:00|38939.4|38932.4|38911.9|38904.9|38944.4|38937.4|38904.4|38897.4|108
1732499100000|2024-11-25 01:45:00|38909.4|38902.4|38944.4|38937.4|38956.9|38949.9|38906.9|38899.9|42
1732499400000|2024-11-25 01:50:00|38946.9|38939.9|38859.4|38852.4|38956.9|38949.9|38854.4|38847.4|220
1732499700000|2024-11-25 01:55:00|38856.9|38849.9|38839.4|38832.4|38871.9|38864.9|38831.9|38824.9|112
1732500000000|2024-11-25 02:00:00|38841.9|38834.9|38814.4|38807.4|38856.9|38849.9|38801.9|38794.9|197
1732500300000|2024-11-25 02:05:00|38811.9|38804.9|38831.9|38824.9|38839.4|38832.4|38801.9|38794.9|132
1732500600000|2024-11-25 02:10:00|38829.4|38822.4|38824.4|38817.4|38849.4|38842.4|38814.4|38807.4|101
1732500900000|2024-11-25 02:15:00|38826.9|38819.9|38824.4|38817.4|38841.9|38834.9|38814.4|38807.4|75
1732501200000|2024-11-25 02:20:00|38821.9|38814.9|38854.4|38847.4|38854.4|38847.4|38801.9|38794.9|58
1732501500000|2024-11-25 02:25:00|38856.9|38849.9|38881.9|38874.9|38881.9|38874.9|38846.9|38839.9|93
1732501800000|2024-11-25 02:30:00|38884.4|38877.4|38821.9|38814.9|38891.9|38884.9|38816.9|38809.9|97
1732502100000|2024-11-25 02:35:00|38819.4|38812.4|38831.9|38824.9|38839.4|38832.4|38796.9|38789.9|70
1732502400000|2024-11-25 02:40:00|38834.4|38827.4|38824.4|38817.4|38844.4|38837.4|38819.4|38812.4|38
1732502700000|2024-11-25 02:45:00|38826.9|38819.9|38841.9|38834.9|38869.4|38862.4|38819.4|38812.4|45
1732503000000|2024-11-25 02:50:00|38839.4|38832.4|38861.9|38854.9|38864.4|38857.4|38821.9|38814.9|70
1732503300000|2024-11-25 02:55:00|38864.4|38857.4|38836.9|38829.9|38869.4|38862.4|38836.9|38829.9|27
1732503600000|2024-11-25 03:00:00|38834.4|38827.4|38814.4|38807.4|38836.9|38829.9|38801.9|38794.9|53
1732503900000|2024-11-25 03:05:00|38811.9|38804.9|38799.4|38792.4|38816.9|38809.9|38796.9|38789.9|34
1732504200000|2024-11-25 03:10:00|38796.9|38789.9|38816.9|38809.9|38819.4|38812.4|38796.9|38789.9|30
1732504500000|2024-11-25 03:15:00|38819.4|38812.4|38809.4|38802.4|38821.9|38814.9|38796.9|38789.9|19
1732504800000|2024-11-25 03:20:00|38806.9|38799.9|38791.9|38784.9|38811.9|38804.9|38791.9|38784.9|19
1732505100000|2024-11-25 03:25:00|38794.4|38787.4|38781.9|38774.9|38801.9|38794.9|38761.9|38754.9|99
1732505400000|2024-11-25 03:30:00|38779.4|38772.4|38736.9|38729.9|38789.4|38782.4|38714.4|38707.4|367
1732505700000|2024-11-25 03:35:00|38739.4|38732.4|38719.4|38712.4|38756.9|38749.9|38714.4|38707.4|168
1732506000000|2024-11-25 03:40:00|38721.9|38714.9|38701.9|38694.9|38756.9|38749.9|38686.9|38679.9|285
1732506300000|2024-11-25 03:45:00|38699.4|38692.4|38694.4|38687.4|38724.4|38717.4|38684.4|38677.4|166
1732506600000|2024-11-25 03:50:00|38696.9|38689.9|38726.9|38719.9|38731.9|38724.9|38686.9|38679.9|86
1732506900000|2024-11-25 03:55:00|38729.4|38722.4|38734.4|38727.4|38744.4|38737.4|38704.4|38697.4|46
1732507200000|2024-11-25 04:00:00|38736.9|38729.9|38781.9|38774.9|38781.9|38774.9|38716.9|38709.9|105
1732507500000|2024-11-25 04:05:00|38779.4|38772.4|38749.4|38742.4|38784.4|38777.4|38741.9|38734.9|52
1732507800000|2024-11-25 04:10:00|38746.9|38739.9|38771.9|38764.9|38779.4|38772.4|38736.9|38729.9|38
1732508100000|2024-11-25 04:15:00|38769.4|38762.4|38794.4|38787.4|38814.4|38807.4|38759.4|38752.4|197
1732508400000|2024-11-25 04:20:00|38796.9|38789.9|38834.4|38827.4|38846.9|38839.9|38796.9|38789.9|149
1732508700000|2024-11-25 04:25:00|38831.9|38824.9|38839.4|38832.4|38854.4|38847.4|38816.9|38809.9|60
1732509000000|2024-11-25 04:30:00|38841.9|38834.9|38849.4|38842.4|38859.4|38852.4|38831.9|38824.9|77
1732509300000|2024-11-25 04:35:00|38846.9|38839.9|38869.4|38862.4|38874.4|38867.4|38844.4|38837.4|74
1732509600000|2024-11-25 04:40:00|38866.9|38859.9|38871.9|38864.9|38881.9|38874.9|38854.4|38847.4|27
1732509900000|2024-11-25 04:45:00|38874.4|38867.4|38861.9|38854.9|38874.4|38867.4|38851.9|38844.9|24
1732510200000|2024-11-25 04:50:00|38859.4|38852.4|38849.4|38842.4|38861.9|38854.9|38841.9|38834.9|38
1732510500000|2024-11-25 04:55:00|38846.9|38839.9|38856.9|38849.9|38869.4|38862.4|38841.9|38834.9|28
1732510800000|2024-11-25 05:00:00|38854.4|38847.4|38894.4|38887.4|38894.4|38887.4|38849.4|38842.4|49
1732511100000|2024-11-25 05:05:00|38896.9|38889.9|38876.9|38869.9|38901.9|38894.9|38864.4|38857.4|88
1732511400000|2024-11-25 05:10:00|38874.4|38867.4|38904.4|38897.4|38916.9|38909.9|38874.4|38867.4|78
1732511700000|2024-11-25 05:15:00|38901.9|38894.9|38891.9|38884.9|38909.4|38902.4|38884.4|38877.4|58
1732512000000|2024-11-25 05:20:00|38889.4|38882.4|38881.9|38874.9|38889.4|38882.4|38864.4|38857.4|48
1732512300000|2024-11-25 05:25:00|38884.4|38877.4|38884.4|38877.4|38899.4|38892.4|38866.9|38859.9|44
1732512600000|2024-11-25 05:30:00|38881.9|38874.9|38874.4|38867.4|38894.4|38887.4|38866.9|38859.9|38
1732512900000|2024-11-25 05:35:00|38876.9|38869.9|38914.4|38907.4|38916.9|38909.9|38876.9|38869.9|37
1732513200000|2024-11-25 05:40:00|38916.9|38909.9|38959.4|38952.4|38976.9|38969.9|38904.4|38897.4|242
1732513500000|2024-11-25 05:45:00|38961.9|38954.9|38951.9|38944.9|38976.9|38969.9|38944.4|38937.4|66
1732513800000|2024-11-25 05:50:00|38954.4|38947.4|38956.9|38949.9|38979.4|38972.4|38931.9|38924.9|84
1732514100000|2024-11-25 05:55:00|38959.4|38952.4|38944.4|38937.4|38959.4|38952.4|38929.4|38922.4|47
1732514400000|2024-11-25 06:00:00|38941.9|38934.9|38794.4|38787.4|38941.9|38934.9|38781.9|38774.9|2246
1732514700000|2024-11-25 06:05:00|38791.9|38784.9|38811.9|38804.9|38831.9|38824.9|38781.9|38774.9|222
1732515000000|2024-11-25 06:10:00|38814.4|38807.4|38811.9|38804.9|38826.9|38819.9|38801.9|38794.9|113
1732515300000|2024-11-25 06:15:00|38809.4|38802.4|38784.4|38777.4|38809.4|38802.4|38766.9|38759.9|147
1732515600000|2024-11-25 06:20:00|38786.9|38779.9|38806.9|38799.9|38816.9|38809.9|38779.4|38772.4|240
1732515900000|2024-11-25 06:25:00|38804.4|38797.4|38736.9|38729.9|38811.9|38804.9|38736.9|38729.9|926
1732516200000|2024-11-25 06:30:00|38729.4|38722.4|38716.9|38709.9|38771.9|38764.9|38716.9|38709.9|916
1732516500000|2024-11-25 06:35:00|38714.4|38707.4|38734.4|38727.4|38761.9|38754.9|38709.4|38702.4|273
1732516800000|2024-11-25 06:40:00|38736.9|38729.9|38736.9|38729.9|38756.9|38749.9|38726.9|38719.9|300
1732517100000|2024-11-25 06:45:00|38731.9|38724.9|38741.9|38734.9|38746.9|38739.9|38726.9|38719.9|120
1732517400000|2024-11-25 06:50:00|38744.4|38737.4|38734.4|38727.4|38746.9|38739.9|38729.4|38722.4|102
1732517700000|2024-11-25 06:55:00|38736.9|38729.9|38739.4|38732.4|38746.9|38739.9|38731.9|38724.9|37
1732518000000|2024-11-25 07:00:00|38736.9|38729.9|38704.4|38697.4|38736.9|38729.9|38694.4|38687.4|106
1732518300000|2024-11-25 07:05:00|38711.9|38704.9|38724.4|38717.4|38729.4|38722.4|38706.9|38699.9|49
1732518600000|2024-11-25 07:10:00|38726.9|38719.9|38731.9|38724.9|38739.4|38732.4|38721.9|38714.9|44
1732518900000|2024-11-25 07:15:00|38729.4|38722.4|38751.9|38744.9|38756.9|38749.9|38726.9|38719.9|36
1732519200000|2024-11-25 07:20:00|38749.4|38742.4|38736.9|38729.9|38756.9|38749.9|38734.4|38727.4|38
1732519500000|2024-11-25 07:25:00|38739.4|38732.4|38711.9|38704.9|38741.9|38734.9|38711.9|38704.9|42
1732519800000|2024-11-25 07:30:00|38709.4|38702.4|38699.4|38692.4|38719.4|38712.4|38694.4|38687.4|26
1732520100000|2024-11-25 07:35:00|38701.9|38694.9|38671.9|38664.9|38706.9|38699.9|38651.9|38644.9|88
1732520400000|2024-11-25 07:40:00|38666.9|38659.9|38624.4|38617.4|38669.4|38662.4|38621.9|38614.9|175
1732520700000|2024-11-25 07:45:00|38611.9|38604.9|38664.4|38657.4|38674.4|38667.4|38596.9|38589.9|230
1732521000000|2024-11-25 07:50:00|38661.9|38654.9|38711.9|38704.9|38714.4|38707.4|38659.4|38652.4|57
1732521300000|2024-11-25 07:55:00|38714.4|38707.4|38721.9|38714.9|38739.4|38732.4|38711.9|38704.9|93
1732521600000|2024-11-25 08:00:00|38731.9|38724.9|38769.4|38762.4|38791.9|38784.9|38716.9|38709.9|297
1732521900000|2024-11-25 08:05:00|38766.9|38759.9|38754.4|38747.4|38789.4|38782.4|38744.4|38737.4|55
1732522200000|2024-11-25 08:10:00|38756.9|38749.9|38761.9|38754.9|38771.9|38764.9|38731.9|38724.9|100
1732522500000|2024-11-25 08:15:00|38764.4|38757.4|38719.4|38712.4|38766.9|38759.9|38706.9|38699.9|79
1732522800000|2024-11-25 08:20:00|38716.9|38709.9|38689.4|38682.4|38724.4|38717.4|38671.9|38664.9|95
1732523100000|2024-11-25 08:25:00|38686.9|38679.9|38689.4|38682.4|38711.9|38704.9|38651.9|38644.9|41
1732523400000|2024-11-25 08:30:00|38686.9|38679.9|38684.4|38677.4|38699.4|38692.4|38666.9|38659.9|26
1732523700000|2024-11-25 08:35:00|38681.9|38674.9|38714.4|38707.4|38721.9|38714.9|38671.9|38664.9|36
1732524000000|2024-11-25 08:40:00|38711.9|38704.9|38731.9|38724.9|38734.4|38727.4|38691.9|38684.9|68
1732524300000|2024-11-25 08:45:00|38729.4|38722.4|38746.9|38739.9|38749.4|38742.4|38719.4|38712.4|48
1732524600000|2024-11-25 08:50:00|38744.4|38737.4|38711.9|38704.9|38749.4|38742.4|38694.4|38687.4|53
1732524900000|2024-11-25 08:55:00|38709.4|38702.4|38729.4|38722.4|38734.4|38727.4|38694.4|38687.4|47
1732525200000|2024-11-25 09:00:00|38731.9|38724.9|38714.4|38707.4|38749.4|38742.4|38701.9|38694.9|98
1732525500000|2024-11-25 09:05:00|38716.9|38709.9|38729.4|38722.4|38741.9|38734.9|38704.4|38697.4|85
1732525800000|2024-11-25 09:10:00|38731.9|38724.9|38764.4|38757.4|38766.9|38759.9|38729.4|38722.4|45
1732526100000|2024-11-25 09:15:00|38761.9|38754.9|38779.4|38772.4|38781.9|38774.9|38754.4|38747.4|44
1732526400000|2024-11-25 09:20:00|38776.9|38769.9|38764.4|38757.4|38781.9|38774.9|38756.9|38749.9|25
1732526700000|2024-11-25 09:25:00|38766.9|38759.9|38774.4|38767.4|38776.9|38769.9|38744.4|38737.4|28
1732527000000|2024-11-25 09:30:00|38776.9|38769.9|38766.9|38759.9|38776.9|38769.9|38751.9|38744.9|34
1732527300000|2024-11-25 09:35:00|38764.4|38757.4|38761.9|38754.9|38771.9|38764.9|38751.9|38744.9|44
1732527600000|2024-11-25 09:40:00|38764.4|38757.4|38766.9|38759.9|38779.4|38772.4|38759.4|38752.4|45
1732527900000|2024-11-25 09:45:00|38764.4|38757.4|38766.9|38759.9|38776.9|38769.9|38756.9|38749.9|49
1732528200000|2024-11-25 09:50:00|38764.4|38757.4|38741.9|38734.9|38764.4|38757.4|38734.4|38727.4|18
1732528500000|2024-11-25 09:55:00|38744.4|38737.4|38731.9|38724.9|38754.4|38747.4|38726.9|38719.9|11
1732528800000|2024-11-25 10:00:00|38726.9|38719.9|38746.9|38739.9|38749.4|38742.4|38711.9|38704.9|22
1732529100000|2024-11-25 10:05:00|38749.4|38742.4|38754.4|38747.4|38761.9|38754.9|38739.4|38732.4|10
1732529400000|2024-11-25 10:10:00|38751.9|38744.9|38756.9|38749.9|38761.9|38754.9|38746.9|38739.9|13
1732529700000|2024-11-25 10:15:00|38759.4|38752.4|38744.4|38737.4|38761.9|38754.9|38741.9|38734.9|4
1732530000000|2024-11-25 10:20:00|38746.9|38739.9|38741.9|38734.9|38756.9|38749.9|38736.9|38729.9|18
1732530300000|2024-11-25 10:25:00|38739.4|38732.4|38731.9|38724.9|38741.9|38734.9|38726.9|38719.9|6
1732530600000|2024-11-25 10:30:00|38734.4|38727.4|38736.9|38729.9|38749.4|38742.4|38731.9|38724.9|5
1732530900000|2024-11-25 10:35:00|38739.4|38732.4|38746.9|38739.9|38754.4|38747.4|38731.9|38724.9|9
1732531200000|2024-11-25 10:40:00|38744.4|38737.4|38749.4|38742.4|38751.9|38744.9|38724.4|38717.4|15
1732531500000|2024-11-25 10:45:00|38746.9|38739.9|38744.4|38737.4|38754.4|38747.4|38734.4|38727.4|37
1732531800000|2024-11-25 10:50:00|38746.9|38739.9|38739.4|38732.4|38749.4|38742.4|38734.4|38727.4|12
1732532100000|2024-11-25 10:55:00|38736.9|38729.9|38731.9|38724.9|38746.9|38739.9|38726.9|38719.9|5
1732532400000|2024-11-25 11:00:00|38729.4|38722.4|38714.4|38707.4|38731.9|38724.9|38711.9|38704.9|20
1732532700000|2024-11-25 11:05:00|38711.9|38704.9|38719.4|38712.4|38726.9|38719.9|38711.9|38704.9|5
1732533000000|2024-11-25 11:10:00|38716.9|38709.9|38699.4|38692.4|38719.4|38712.4|38691.9|38684.9|25
1732533300000|2024-11-25 11:15:00|38701.9|38694.9|38684.4|38677.4|38701.9|38694.9|38681.9|38674.9|55
1732533600000|2024-11-25 11:20:00|38686.9|38679.9|38701.9|38694.9|38706.9|38699.9|38681.9|38674.9|35
1732533900000|2024-11-25 11:25:00|38704.4|38697.4|38704.4|38697.4|38711.9|38704.9|38696.9|38689.9|11
1732534200000|2024-11-25 11:30:00|38706.9|38699.9|38709.4|38702.4|38719.4|38712.4|38701.9|38694.9|8
1732534500000|2024-11-25 11:35:00|38711.9|38704.9|38721.9|38714.9|38729.4|38722.4|38704.4|38697.4|34
1732534800000|2024-11-25 11:40:00|38719.4|38712.4|38721.9|38714.9|38726.9|38719.9|38714.4|38707.4|10
1732535100000|2024-11-25 11:45:00|38719.4|38712.4|38721.9|38714.9|38736.9|38729.9|38719.4|38712.4|18
1732535400000|2024-11-25 11:50:00|38719.4|38712.4|38721.9|38714.9|38726.9|38719.9|38716.9|38709.9|11
1732535700000|2024-11-25 11:55:00|38719.4|38712.4|38711.9|38704.9|38719.4|38712.4|38709.4|38702.4|9
1732536000000|2024-11-25 12:00:00|38714.4|38707.4|38709.4|38702.4|38726.9|38719.9|38706.9|38699.9|30
1732536300000|2024-11-25 12:05:00|38711.9|38704.9|38716.9|38709.9|38726.9|38719.9|38701.9|38694.9|96
1732536600000|2024-11-25 12:10:00|38714.4|38707.4|38696.9|38689.9|38721.9|38714.9|38691.9|38684.9|72
1732536900000|2024-11-25 12:15:00|38694.4|38687.4|38724.4|38717.4|38724.4|38717.4|38689.4|38682.4|21
1732537200000|2024-11-25 12:20:00|38726.9|38719.9|38711.9|38704.9|38731.9|38724.9|38711.9|38704.9|8
1732537500000|2024-11-25 12:25:00|38709.4|38702.4|38701.9|38694.9|38714.4|38707.4|38699.4|38692.4|17
1732537800000|2024-11-25 12:30:00|38699.4|38692.4|38701.9|38694.9|38706.9|38699.9|38676.9|38669.9|35
1732538100000|2024-11-25 12:35:00|38699.4|38692.4|38691.9|38684.9|38704.4|38697.4|38681.9|38674.9|45
1732538400000|2024-11-25 12:40:00|38694.4|38687.4|38696.9|38689.9|38706.9|38699.9|38681.9|38674.9|9
1732538700000|2024-11-25 12:45:00|38699.4|38692.4|38694.4|38687.4|38706.9|38699.9|38691.9|38684.9|14
1732539000000|2024-11-25 12:50:00|38691.9|38684.9|38696.9|38689.9|38704.4|38697.4|38686.9|38679.9|17
1732539300000|2024-11-25 12:55:00|38699.4|38692.4|38701.9|38694.9|38709.4|38702.4|38694.4|38687.4|14
1732539600000|2024-11-25 13:00:00|38706.9|38699.9|38689.4|38682.4|38706.9|38699.9|38681.9|38674.9|138
1732539900000|2024-11-25 13:05:00|38686.9|38679.9|38711.9|38704.9|38721.9|38714.9|38679.4|38672.4|366
1732540200000|2024-11-25 13:10:00|38714.4|38707.4|38696.9|38689.9|38714.4|38707.4|38689.4|38682.4|37
1732540500000|2024-11-25 13:15:00|38694.4|38687.4|38706.9|38699.9|38711.9|38704.9|38691.9|38684.9|35
1732540800000|2024-11-25 13:20:00|38704.4|38697.4|38714.4|38707.4|38726.9|38719.9|38701.9|38694.9|23
1732541100000|2024-11-25 13:25:00|38711.9|38704.9|38736.9|38729.9|38749.4|38742.4|38709.4|38702.4|39
1732541400000|2024-11-25 13:30:00|38734.4|38727.4|38756.9|38749.9|38756.9|38749.9|38716.9|38709.9|36
1732541700000|2024-11-25 13:35:00|38759.4|38752.4|38786.9|38779.9|38791.9|38784.9|38746.9|38739.9|121
1732542000000|2024-11-25 13:40:00|38791.9|38784.9|38799.4|38792.4|38799.4|38792.4|38781.9|38774.9|128
1732542300000|2024-11-25 13:45:00|38796.9|38789.9|38816.9|38809.9|38821.9|38814.9|38794.4|38787.4|78
1732542600000|2024-11-25 13:50:00|38814.4|38807.4|38836.9|38829.9|38844.4|38837.4|38811.9|38804.9|68
1732542900000|2024-11-25 13:55:00|38834.4|38827.4|38839.4|38832.4|38864.4|38857.4|38826.9|38819.9|84
1732543200000|2024-11-25 14:00:00|38836.9|38829.9|38814.4|38807.4|38841.9|38834.9|38796.9|38789.9|55
1732543500000|2024-11-25 14:05:00|38811.9|38804.9|38799.4|38792.4|38839.4|38832.4|38796.9|38789.9|63
1732543800000|2024-11-25 14:10:00|38796.9|38789.9|38766.9|38759.9|38809.4|38802.4|38761.9|38754.9|34
1732544100000|2024-11-25 14:15:00|38761.9|38754.9|38794.4|38787.4|38794.4|38787.4|38756.9|38749.9|68
1732544400000|2024-11-25 14:20:00|38791.9|38784.9|38801.9|38794.9|38801.9|38794.9|38776.9|38769.9|97
1732544700000|2024-11-25 14:25:00|38799.4|38792.4|38769.4|38762.4|38799.4|38792.4|38761.9|38754.9|60
1732545000000|2024-11-25 14:30:00|38771.9|38764.9|38816.9|38809.9|38819.4|38812.4|38716.9|38709.9|174
1732545300000|2024-11-25 14:35:00|38819.4|38812.4|38834.4|38827.4|38841.9|38834.9|38786.9|38779.9|206
1732545600000|2024-11-25 14:40:00|38836.9|38829.9|38836.9|38829.9|38876.9|38869.9|38819.4|38812.4|74
1732545900000|2024-11-25 14:45:00|38846.9|38839.9|38799.4|38792.4|38866.9|38859.9|38794.4|38787.4|122
1732546200000|2024-11-25 14:50:00|38801.9|38794.9|38719.4|38712.4|38824.4|38817.4|38706.9|38699.9|95
1732546500000|2024-11-25 14:55:00|38716.9|38709.9|38724.4|38717.4|38761.9|38754.9|38714.4|38707.4|96
1732546800000|2024-11-25 15:00:00|38721.9|38714.9|38706.9|38699.9|38721.9|38714.9|38641.9|38634.9|192
1732547100000|2024-11-25 15:05:00|38704.4|38697.4|38711.9|38704.9|38744.4|38737.4|38696.9|38689.9|59
1732547400000|2024-11-25 15:10:00|38709.4|38702.4|38666.9|38659.9|38711.9|38704.9|38634.4|38627.4|167
1732547700000|2024-11-25 15:15:00|38661.9|38654.9|38696.9|38689.9|38716.9|38709.9|38661.9|38654.9|53
1732548000000|2024-11-25 15:20:00|38694.4|38687.4|38736.9|38729.9|38739.4|38732.4|38689.4|38682.4|95
1732548300000|2024-11-25 15:25:00|38739.4|38732.4|38774.4|38767.4|38776.9|38769.9|38706.9|38699.9|66
1732548600000|2024-11-25 15:30:00|38771.9|38764.9|38711.9|38704.9|38779.4|38772.4|38709.4|38702.4|146
1732548900000|2024-11-25 15:35:00|38709.4|38702.4|38729.4|38722.4|38749.4|38742.4|38684.4|38677.4|282
1732549200000|2024-11-25 15:40:00|38726.9|38719.9|38806.9|38799.9|38809.4|38802.4|38721.9|38714.9|95
1732549500000|2024-11-25 15:45:00|38809.4|38802.4|38821.9|38814.9|38824.4|38817.4|38784.4|38777.4|87
1732549800000|2024-11-25 15:50:00|38819.4|38812.4|38831.9|38824.9|38846.9|38839.9|38796.9|38789.9|65
1732550100000|2024-11-25 15:55:00|38834.4|38827.4|38834.4|38827.4|38846.9|38839.9|38811.9|38804.9|35
1732550400000|2024-11-25 16:00:00|38836.9|38829.9|38851.9|38844.9|38856.9|38849.9|38816.9|38809.9|40
1732550700000|2024-11-25 16:05:00|38854.4|38847.4|38806.9|38799.9|38856.9|38849.9|38804.4|38797.4|123
1732551000000|2024-11-25 16:10:00|38804.4|38797.4|38821.9|38814.9|38841.9|38834.9|38804.4|38797.4|85
1732551300000|2024-11-25 16:15:00|38826.9|38819.9|38846.9|38839.9|38849.4|38842.4|38806.9|38799.9|450
1732551600000|2024-11-25 16:20:00|38851.9|38844.9|38829.4|38822.4|38851.9|38844.9|38824.4|38817.4|267
1732551900000|2024-11-25 16:25:00|38831.9|38824.9|38761.9|38754.9|38831.9|38824.9|38761.9|38754.9|135
1732552200000|2024-11-25 16:30:00|38764.4|38757.4|38749.4|38742.4|38799.4|38792.4|38746.9|38739.9|143
1732552500000|2024-11-25 16:35:00|38746.9|38739.9|38739.4|38732.4|38751.9|38744.9|38711.9|38704.9|281
1732552800000|2024-11-25 16:40:00|38741.9|38734.9|38746.9|38739.9|38754.4|38747.4|38709.4|38702.4|144
1732553100000|2024-11-25 16:45:00|38749.4|38742.4|38716.9|38709.9|38771.9|38764.9|38716.9|38709.9|88
1732553400000|2024-11-25 16:50:00|38719.4|38712.4|38734.4|38727.4|38746.9|38739.9|38714.4|38707.4|34
1732553700000|2024-11-25 16:55:00|38731.9|38724.9|38721.9|38714.9|38746.9|38739.9|38721.9|38714.9|17
1732554000000|2024-11-25 17:00:00|38724.4|38717.4|38744.4|38737.4|38749.4|38742.4|38711.9|38704.9|25
1732554300000|2024-11-25 17:05:00|38741.9|38734.9|38736.9|38729.9|38759.4|38752.4|38734.4|38727.4|14
1732554600000|2024-11-25 17:10:00|38739.4|38732.4|38701.9|38694.9|38756.9|38749.9|38696.9|38689.9|44
1732554900000|2024-11-25 17:15:00|38704.4|38697.4|38721.9|38714.9|38734.4|38727.4|38694.4|38687.4|37
1732555200000|2024-11-25 17:20:00|38719.4|38712.4|38671.9|38664.9|38724.4|38717.4|38671.9|38664.9|85
1732555500000|2024-11-25 17:25:00|38674.4|38667.4|38681.9|38674.9|38711.9|38704.9|38671.9|38664.9|55
1732555800000|2024-11-25 17:30:00|38684.4|38677.4|38704.4|38697.4|38716.9|38709.9|38684.4|38677.4|61
1732556100000|2024-11-25 17:35:00|38701.9|38694.9|38679.4|38672.4|38719.4|38712.4|38676.9|38669.9|22
1732556400000|2024-11-25 17:40:00|38681.9|38674.9|38661.9|38654.9|38709.4|38702.4|38649.4|38642.4|121
1732556700000|2024-11-25 17:45:00|38659.4|38652.4|38689.4|38682.4|38691.9|38684.9|38644.4|38637.4|66
1732557000000|2024-11-25 17:50:00|38686.9|38679.9|38744.4|38737.4|38749.4|38742.4|38686.9|38679.9|55
1732557300000|2024-11-25 17:55:00|38741.9|38734.9|38751.9|38744.9|38759.4|38752.4|38724.4|38717.4|80
1732557600000|2024-11-25 18:00:00|38749.4|38742.4|38806.9|38799.9|38816.9|38809.9|38746.9|38739.9|144
1732557900000|2024-11-25 18:05:00|38809.4|38802.4|38796.9|38789.9|38824.4|38817.4|38786.9|38779.9|32
1732558200000|2024-11-25 18:10:00|38799.4|38792.4|38814.4|38807.4|38816.9|38809.9|38796.9|38789.9|17
1732558500000|2024-11-25 18:15:00|38811.9|38804.9|38806.9|38799.9|38819.4|38812.4|38796.9|38789.9|44
1732558800000|2024-11-25 18:20:00|38804.4|38797.4|38821.9|38814.9|38826.9|38819.9|38794.4|38787.4|18
1732559100000|2024-11-25 18:25:00|38819.4|38812.4|38806.9|38799.9|38834.4|38827.4|38804.4|38797.4|9
1732559400000|2024-11-25 18:30:00|38809.4|38802.4|38829.4|38822.4|38836.9|38829.9|38796.9|38789.9|19
1732559700000|2024-11-25 18:35:00|38826.9|38819.9|38834.4|38827.4|38836.9|38829.9|38814.4|38807.4|38
1732560000000|2024-11-25 18:40:00|38836.9|38829.9|38806.9|38799.9|38839.4|38832.4|38801.9|38794.9|24
1732560300000|2024-11-25 18:45:00|38809.4|38802.4|38816.9|38809.9|38836.9|38829.9|38806.9|38799.9|10
1732560600000|2024-11-25 18:50:00|38819.4|38812.4|38806.9|38799.9|38824.4|38817.4|38801.9|38794.9|18
1732560900000|2024-11-25 18:55:00|38804.4|38797.4|38821.9|38814.9|38831.9|38824.9|38804.4|38797.4|23
1732561200000|2024-11-25 19:00:00|38819.4|38812.4|38809.4|38802.4|38826.9|38819.9|38806.9|38799.9|16
1732561500000|2024-11-25 19:05:00|38811.9|38804.9|38826.9|38819.9|38831.9|38824.9|38806.9|38799.9|23
1732561800000|2024-11-25 19:10:00|38824.4|38817.4|38829.4|38822.4|38834.4|38827.4|38821.9|38814.9|13
1732562100000|2024-11-25 19:15:00|38831.9|38824.9|38829.4|38822.4|38836.9|38829.9|38821.9|38814.9|14
1732562400000|2024-11-25 19:20:00|38831.9|38824.9|38791.9|38784.9|38831.9|38824.9|38769.4|38762.4|59
1732562700000|2024-11-25 19:25:00|38789.4|38782.4|38806.9|38799.9|38806.9|38799.9|38786.9|38779.9|18
1732563000000|2024-11-25 19:30:00|38804.4|38797.4|38784.4|38777.4|38811.9|38804.9|38781.9|38774.9|47
1732563300000|2024-11-25 19:35:00|38781.9|38774.9|38799.4|38792.4|38809.4|38802.4|38781.9|38774.9|27
1732563600000|2024-11-25 19:40:00|38796.9|38789.9|38816.9|38809.9|38816.9|38809.9|38796.9|38789.9|12
1732563900000|2024-11-25 19:45:00|38814.4|38807.4|38829.4|38822.4|38831.9|38824.9|38809.4|38802.4|67
1732564200000|2024-11-25 19:50:00|38831.9|38824.9|38809.4|38802.4|38841.9|38834.9|38809.4|38802.4|29
1732564500000|2024-11-25 19:55:00|38806.9|38799.9|38811.9|38804.9|38816.9|38809.9|38804.4|38797.4|19
1732564800000|2024-11-25 20:00:00|38809.4|38802.4|38791.9|38784.9|38811.9|38804.9|38781.9|38774.9|47
1732565100000|2024-11-25 20:05:00|38794.4|38787.4|38809.4|38802.4|38811.9|38804.9|38781.9|38774.9|34
1732565400000|2024-11-25 20:10:00|38806.9|38799.9|38794.4|38787.4|38811.9|38804.9|38791.9|38784.9|37
1732565700000|2024-11-25 20:15:00|38796.9|38789.9|38809.4|38802.4|38814.4|38807.4|38791.9|38784.9|22
1732566000000|2024-11-25 20:20:00|38806.9|38799.9|38799.4|38792.4|38809.4|38802.4|38796.9|38789.9|30
1732566300000|2024-11-25 20:25:00|38796.9|38789.9|38796.9|38789.9|38804.4|38797.4|38789.4|38782.4|22
1732566600000|2024-11-25 20:30:00|38799.4|38792.4|38804.4|38797.4|38809.4|38802.4|38796.9|38789.9|41
1732566900000|2024-11-25 20:35:00|38801.9|38794.9|38801.9|38794.9|38806.9|38799.9|38796.9|38789.9|16
1732567200000|2024-11-25 20:40:00|38799.4|38792.4|38791.9|38784.9|38811.9|38804.9|38786.9|38779.9|71
1732567500000|2024-11-25 20:45:00|38789.4|38782.4|38781.9|38774.9|38804.4|38797.4|38776.9|38769.9|59
1732567800000|2024-11-25 20:50:00|38786.9|38779.9|38799.4|38792.4|38806.9|38799.9|38781.9|38774.9|137
1732568100000|2024-11-25 20:55:00|38796.9|38789.9|38791.9|38784.9|38801.9|38794.9|38786.9|38779.9|146
1732568400000|2024-11-25 21:00:00|38789.4|38782.4|38814.4|38807.4|38821.9|38814.9|38781.9|38774.9|75
1732568700000|2024-11-25 21:05:00|38811.9|38804.9|38829.4|38822.4|38834.4|38827.4|38806.9|38799.9|20
1732569000000|2024-11-25 21:10:00|38826.9|38819.9|38829.4|38822.4|38839.4|38832.4|38826.9|38819.9|7
1732569300000|2024-11-25 21:15:00|38826.9|38819.9|38849.4|38842.4|38849.4|38842.4|38826.9|38819.9|5
1732569600000|2024-11-25 21:20:00|38846.9|38839.9|38854.4|38847.4|38854.4|38847.4|38846.9|38839.9|2
1732569900000|2024-11-25 21:25:00|38851.9|38844.9|38861.9|38854.9|38864.4|38857.4|38851.9|38844.9|1
1732570200000|2024-11-25 21:30:00|38864.4|38857.4|38886.9|38879.9|38891.9|38884.9|38861.9|38854.9|25
1732570500000|2024-11-25 21:35:00|38881.9|38874.9|38881.9|38874.9|38881.9|38874.9|38881.9|38874.9|2
1732570800000|2024-11-25 21:40:00|38879.4|38872.4|38876.9|38869.9|38881.9|38874.9|38876.9|38869.9|18
1732571100000|2024-11-25 21:45:00|38881.9|38874.9|38874.4|38867.4|38881.9|38874.9|38869.4|38862.4|2
1732571400000|2024-11-25 21:50:00|38871.9|38864.9|38881.9|38874.9|38881.9|38874.9|38866.9|38859.9|5
1732571700000|2024-11-25 21:55:00|38876.9|38869.9|38872.9|38842.9|38879.4|38872.4|38864.4|38842.6|17
1732572000000|2024-11-25 22:00:00|38873.1|38843.1|38871.9|38841.9|38874.4|38844.4|38871.8|38841.8|0
1732572300000|2024-11-25 22:05:00|38871.7|38841.7|38872.2|38842.2|38872.2|38842.2|38869.8|38839.8|0
1732572600000|2024-11-25 22:10:00|38874.5|38844.5|38872.7|38842.7|38874.5|38844.5|38872.5|38842.5|0
1732572900000|2024-11-25 22:15:00|38872.5|38842.5|38870.4|38840.4|38872.5|38842.5|38870.4|38840.4|0
1732573200000|2024-11-25 22:20:00|38870.8|38840.8|38872.5|38842.5|38872.7|38842.7|38869.9|38839.9|0
1732573500000|2024-11-25 22:25:00|38872.7|38842.7|38873.7|38843.7|38873.7|38843.7|38872.7|38842.7|0
1732573800000|2024-11-25 22:30:00|38874|38844|38873.8|38843.8|38874|38844|38873.6|38843.6|0
1732574100000|2024-11-25 22:35:00|38874.1|38844.1|38872.5|38842.5|38874.3|38844.3|38872.5|38842.5|0
1732574400000|2024-11-25 22:40:00|38872.6|38842.6|38873|38843|38874.2|38844.2|38872.5|38842.5|0
1732574700000|2024-11-25 22:45:00|38873.1|38843.1|38875.3|38845.3|38876|38846|38873.1|38843.1|0
1732575000000|2024-11-25 22:50:00|38875.2|38845.2|38874.9|38844.9|38875.2|38845.2|38874.9|38844.9|0
1732575300000|2024-11-25 22:55:00|38875|38845|38873.6|38843.6|38875.2|38845.2|38873.5|38843.5|0
1732575600000|2024-11-25 23:00:00|38877.7|38847.7|38871|38856|38888.2|38866|38861|38839.9|3
1732575900000|2024-11-25 23:05:00|38868.5|38853.5|38866|38851|38868.5|38853.5|38851|38836|11
1732576200000|2024-11-25 23:10:00|38868.5|38853.5|38881|38866|38903.5|38888.5|38868.5|38853.5|31
1732576500000|2024-11-25 23:15:00|38878.5|38863.5|38871|38856|38878.5|38863.5|38866|38851|6
1732576800000|2024-11-25 23:20:00|38868.5|38853.5|38886|38871|38891|38876|38868.5|38853.5|8
1732577100000|2024-11-25 23:25:00|38888.5|38873.5|38878.5|38863.5|38896|38881|38878.5|38863.5|5
1732577400000|2024-11-25 23:30:00|38873.5|38858.5|38844.5|38837.5|38881|38866|38832|38825|7001
1732577700000|2024-11-25 23:35:00|38842|38835|38814.5|38807.5|38844.5|38837.5|38784.5|38777.5|72
1732578000000|2024-11-25 23:40:00|38812|38805|38704.5|38697.5|38822|38815|38697|38690|247
1732578300000|2024-11-25 23:45:00|38702|38695|38619.5|38612.5|38727|38720|38584.5|38577.5|393
1732578600000|2024-11-25 23:50:00|38622|38615|38524.5|38517.5|38629.5|38622.5|38447|38440|425
1732578900000|2024-11-25 23:55:00|38522|38515|38579.5|38572.5|38599.5|38592.5|38522|38515|274
1732492800000|2024-11-25 00:00:00|38723.5|38716.5|38783.5|38776.5|38811|38804|38716|38709|477
1732493100000|2024-11-25 00:05:00|38786|38779|38703.5|38696.5|38801|38794|38701|38694|328
1732493400000|2024-11-25 00:10:00|38706|38699|38728.5|38721.5|38738.5|38731.5|38681|38674|268
1732493700000|2024-11-25 00:15:00|38731|38724|38768.5|38761.5|38786|38779|38731|38724|254
1732494000000|2024-11-25 00:20:00|38771|38764|38811|38804|38826|38819|38768.5|38761.5|160
1732494300000|2024-11-25 00:25:00|38813.5|38806.5|38901|38894|38906|38899|38813.5|38806.5|365
1732494600000|2024-11-25 00:30:00|38898.5|38891.5|38883.5|38876.5|38943.5|38936.5|38878.5|38871.5|331
1732494900000|2024-11-25 00:35:00|38886|38879|38903.5|38896.5|38908.5|38901.5|38848.5|38841.5|178
1732495200000|2024-11-25 00:40:00|38906|38899|38953.5|38946.5|38971|38964|38906|38899|151
1732495500000|2024-11-25 00:45:00|38956|38949|39006|38999|39008.5|39001.5|38943.5|38936.5|193
1732495800000|2024-11-25 00:50:00|39003.5|38996.5|39043.5|39036.5|39063.5|39056.5|39003.5|38996.5|323
1732496100000|2024-11-25 00:55:00|39041|39034|39041|39034|39058.5|39051.5|39023.5|39016.5|210
1732496400000|2024-11-25 01:00:00|39043.5|39036.5|39026|39019|39068.5|39061.5|39013.5|39006.5|211
1732496700000|2024-11-25 01:05:00|39028.5|39021.5|39011|39004|39078.5|39071.5|39008.5|39001.5|325
1732497000000|2024-11-25 01:10:00|39013.5|39006.5|39033.5|39026.5|39061|39054|38996|38989|279
1732497300000|2024-11-25 01:15:00|39036|39029|39008.5|39001.5|39046|39039|39006|38999|224
1732497600000|2024-11-25 01:20:00|39006|38999|38948.5|38941.5|39028.5|39021.5|38938.5|38931.5|192
1732497900000|2024-11-25 01:25:00|38953.5|38946.5|38963.5|38956.5|38986|38979|38951|38944|92
1732498200000|2024-11-25 01:30:00|38961|38954|38923.5|38916.5|38968.5|38961.5|38923.5|38916.5|162
1732498500000|2024-11-25 01:35:00|38921|38914|38936.9|38929.9|38948.5|38941.5|38906.6|38899.6|172
1732498800000|2024-11-25 01:40:00|38939.4|38932.4|38911.9|38904.9|38944.4|38937.4|38904.4|38897.4|108
1732499100000|2024-11-25 01:45:00|38909.4|38902.4|38944.4|38937.4|38956.9|38949.9|38906.9|38899.9|42
1732499400000|2024-11-25 01:50:00|38946.9|38939.9|38859.4|38852.4|38956.9|38949.9|38854.4|38847.4|220
1732499700000|2024-11-25 01:55:00|38856.9|38849.9|38839.4|38832.4|38871.9|38864.9|38831.9|38824.9|112
1732500000000|2024-11-25 02:00:00|38841.9|38834.9|38814.4|38807.4|38856.9|38849.9|38801.9|38794.9|197
1732500300000|2024-11-25 02:05:00|38811.9|38804.9|38831.9|38824.9|38839.4|38832.4|38801.9|38794.9|132
1732500600000|2024-11-25 02:10:00|38829.4|38822.4|38824.4|38817.4|38849.4|38842.4|38814.4|38807.4|101
1732500900000|2024-11-25 02:15:00|38826.9|38819.9|38824.4|38817.4|38841.9|38834.9|38814.4|38807.4|75
1732501200000|2024-11-25 02:20:00|38821.9|38814.9|38854.4|38847.4|38854.4|38847.4|38801.9|38794.9|58
1732501500000|2024-11-25 02:25:00|38856.9|38849.9|38881.9|38874.9|38881.9|38874.9|38846.9|38839.9|93
1732501800000|2024-11-25 02:30:00|38884.4|38877.4|38821.9|38814.9|38891.9|38884.9|38816.9|38809.9|97
1732502100000|2024-11-25 02:35:00|38819.4|38812.4|38831.9|38824.9|38839.4|38832.4|38796.9|38789.9|70
1732502400000|2024-11-25 02:40:00|38834.4|38827.4|38824.4|38817.4|38844.4|38837.4|38819.4|38812.4|38
1732502700000|2024-11-25 02:45:00|38826.9|38819.9|38841.9|38834.9|38869.4|38862.4|38819.4|38812.4|45
1732503000000|2024-11-25 02:50:00|38839.4|38832.4|38861.9|38854.9|38864.4|38857.4|38821.9|38814.9|70
1732503300000|2024-11-25 02:55:00|38864.4|38857.4|38836.9|38829.9|38869.4|38862.4|38836.9|38829.9|27
1732503600000|2024-11-25 03:00:00|38834.4|38827.4|38814.4|38807.4|38836.9|38829.9|38801.9|38794.9|53
1732503900000|2024-11-25 03:05:00|38811.9|38804.9|38799.4|38792.4|38816.9|38809.9|38796.9|38789.9|34
1732504200000|2024-11-25 03:10:00|38796.9|38789.9|38816.9|38809.9|38819.4|38812.4|38796.9|38789.9|30
1732504500000|2024-11-25 03:15:00|38819.4|38812.4|38809.4|38802.4|38821.9|38814.9|38796.9|38789.9|19
1732504800000|2024-11-25 03:20:00|38806.9|38799.9|38791.9|38784.9|38811.9|38804.9|38791.9|38784.9|19
1732505100000|2024-11-25 03:25:00|38794.4|38787.4|38781.9|38774.9|38801.9|38794.9|38761.9|38754.9|99
1732505400000|2024-11-25 03:30:00|38779.4|38772.4|38736.9|38729.9|38789.4|38782.4|38714.4|38707.4|367
1732505700000|2024-11-25 03:35:00|38739.4|38732.4|38719.4|38712.4|38756.9|38749.9|38714.4|38707.4|168
1732506000000|2024-11-25 03:40:00|38721.9|38714.9|38701.9|38694.9|38756.9|38749.9|38686.9|38679.9|285
1732506300000|2024-11-25 03:45:00|38699.4|38692.4|38694.4|38687.4|38724.4|38717.4|38684.4|38677.4|166
1732506600000|2024-11-25 03:50:00|38696.9|38689.9|38726.9|38719.9|38731.9|38724.9|38686.9|38679.9|86
1732506900000|2024-11-25 03:55:00|38729.4|38722.4|38734.4|38727.4|38744.4|38737.4|38704.4|38697.4|46
1732507200000|2024-11-25 04:00:00|38736.9|38729.9|38781.9|38774.9|38781.9|38774.9|38716.9|38709.9|105
1732507500000|2024-11-25 04:05:00|38779.4|38772.4|38749.4|38742.4|38784.4|38777.4|38741.9|38734.9|52
1732507800000|2024-11-25 04:10:00|38746.9|38739.9|38771.9|38764.9|38779.4|38772.4|38736.9|38729.9|38
1732508100000|2024-11-25 04:15:00|38769.4|38762.4|38794.4|38787.4|38814.4|38807.4|38759.4|38752.4|197
1732508400000|2024-11-25 04:20:00|38796.9|38789.9|38834.4|38827.4|38846.9|38839.9|38796.9|38789.9|149
1732508700000|2024-11-25 04:25:00|38831.9|38824.9|38839.4|38832.4|38854.4|38847.4|38816.9|38809.9|60
1732509000000|2024-11-25 04:30:00|38841.9|38834.9|38849.4|38842.4|38859.4|38852.4|38831.9|38824.9|77
1732509300000|2024-11-25 04:35:00|38846.9|38839.9|38869.4|38862.4|38874.4|38867.4|38844.4|38837.4|74
1732509600000|2024-11-25 04:40:00|38866.9|38859.9|38871.9|38864.9|38881.9|38874.9|38854.4|38847.4|27
1732509900000|2024-11-25 04:45:00|38874.4|38867.4|38861.9|38854.9|38874.4|38867.4|38851.9|38844.9|24
1732510200000|2024-11-25 04:50:00|38859.4|38852.4|38849.4|38842.4|38861.9|38854.9|38841.9|38834.9|38
1732510500000|2024-11-25 04:55:00|38846.9|38839.9|38856.9|38849.9|38869.4|38862.4|38841.9|38834.9|28
1732510800000|2024-11-25 05:00:00|38854.4|38847.4|38894.4|38887.4|38894.4|38887.4|38849.4|38842.4|49
1732511100000|2024-11-25 05:05:00|38896.9|38889.9|38876.9|38869.9|38901.9|38894.9|38864.4|38857.4|88
1732511400000|2024-11-25 05:10:00|38874.4|38867.4|38904.4|38897.4|38916.9|38909.9|38874.4|38867.4|78
1732511700000|2024-11-25 05:15:00|38901.9|38894.9|38891.9|38884.9|38909.4|38902.4|38884.4|38877.4|58
1732512000000|2024-11-25 05:20:00|38889.4|38882.4|38881.9|38874.9|38889.4|38882.4|38864.4|38857.4|48
1732512300000|2024-11-25 05:25:00|38884.4|38877.4|38884.4|38877.4|38899.4|38892.4|38866.9|38859.9|44
1732512600000|2024-11-25 05:30:00|38881.9|38874.9|38874.4|38867.4|38894.4|38887.4|38866.9|38859.9|38
1732512900000|2024-11-25 05:35:00|38876.9|38869.9|38914.4|38907.4|38916.9|38909.9|38876.9|38869.9|37
1732513200000|2024-11-25 05:40:00|38916.9|38909.9|38959.4|38952.4|38976.9|38969.9|38904.4|38897.4|242
1732513500000|2024-11-25 05:45:00|38961.9|38954.9|38951.9|38944.9|38976.9|38969.9|38944.4|38937.4|66
1732513800000|2024-11-25 05:50:00|38954.4|38947.4|38956.9|38949.9|38979.4|38972.4|38931.9|38924.9|84
1732514100000|2024-11-25 05:55:00|38959.4|38952.4|38944.4|38937.4|38959.4|38952.4|38929.4|38922.4|47
1732514400000|2024-11-25 06:00:00|38941.9|38934.9|38794.4|38787.4|38941.9|38934.9|38781.9|38774.9|2246
1732514700000|2024-11-25 06:05:00|38791.9|38784.9|38811.9|38804.9|38831.9|38824.9|38781.9|38774.9|222
1732515000000|2024-11-25 06:10:00|38814.4|38807.4|38811.9|38804.9|38826.9|38819.9|38801.9|38794.9|113
1732515300000|2024-11-25 06:15:00|38809.4|38802.4|38784.4|38777.4|38809.4|38802.4|38766.9|38759.9|147
1732515600000|2024-11-25 06:20:00|38786.9|38779.9|38806.9|38799.9|38816.9|38809.9|38779.4|38772.4|240
1732515900000|2024-11-25 06:25:00|38804.4|38797.4|38736.9|38729.9|38811.9|38804.9|38736.9|38729.9|926
1732516200000|2024-11-25 06:30:00|38729.4|38722.4|38716.9|38709.9|38771.9|38764.9|38716.9|38709.9|916
1732516500000|2024-11-25 06:35:00|38714.4|38707.4|38734.4|38727.4|38761.9|38754.9|38709.4|38702.4|273
1732516800000|2024-11-25 06:40:00|38736.9|38729.9|38736.9|38729.9|38756.9|38749.9|38726.9|38719.9|300
1732517100000|2024-11-25 06:45:00|38731.9|38724.9|38741.9|38734.9|38746.9|38739.9|38726.9|38719.9|120
1732517400000|2024-11-25 06:50:00|38744.4|38737.4|38734.4|38727.4|38746.9|38739.9|38729.4|38722.4|102
1732517700000|2024-11-25 06:55:00|38736.9|38729.9|38739.4|38732.4|38746.9|38739.9|38731.9|38724.9|37
1732518000000|2024-11-25 07:00:00|38736.9|38729.9|38704.4|38697.4|38736.9|38729.9|38694.4|38687.4|106
1732518300000|2024-11-25 07:05:00|38711.9|38704.9|38724.4|38717.4|38729.4|38722.4|38706.9|38699.9|49
1732518600000|2024-11-25 07:10:00|38726.9|38719.9|38731.9|38724.9|38739.4|38732.4|38721.9|38714.9|44
1732518900000|2024-11-25 07:15:00|38729.4|38722.4|38751.9|38744.9|38756.9|38749.9|38726.9|38719.9|36
1732519200000|2024-11-25 07:20:00|38749.4|38742.4|38736.9|38729.9|38756.9|38749.9|38734.4|38727.4|38
1732519500000|2024-11-25 07:25:00|38739.4|38732.4|38711.9|38704.9|38741.9|38734.9|38711.9|38704.9|42
1732519800000|2024-11-25 07:30:00|38709.4|38702.4|38699.4|38692.4|38719.4|38712.4|38694.4|38687.4|26
1732520100000|2024-11-25 07:35:00|38701.9|38694.9|38671.9|38664.9|38706.9|38699.9|38651.9|38644.9|88
1732520400000|2024-11-25 07:40:00|38666.9|38659.9|38624.4|38617.4|38669.4|38662.4|38621.9|38614.9|175
1732520700000|2024-11-25 07:45:00|38611.9|38604.9|38664.4|38657.4|38674.4|38667.4|38596.9|38589.9|230
1732521000000|2024-11-25 07:50:00|38661.9|38654.9|38711.9|38704.9|38714.4|38707.4|38659.4|38652.4|57
1732521300000|2024-11-25 07:55:00|38714.4|38707.4|38721.9|38714.9|38739.4|38732.4|38711.9|38704.9|93
1732521600000|2024-11-25 08:00:00|38731.9|38724.9|38769.4|38762.4|38791.9|38784.9|38716.9|38709.9|297
1732521900000|2024-11-25 08:05:00|38766.9|38759.9|38754.4|38747.4|38789.4|38782.4|38744.4|38737.4|55
1732522200000|2024-11-25 08:10:00|38756.9|38749.9|38761.9|38754.9|38771.9|38764.9|38731.9|38724.9|100
1732522500000|2024-11-25 08:15:00|38764.4|38757.4|38719.4|38712.4|38766.9|38759.9|38706.9|38699.9|79
1732522800000|2024-11-25 08:20:00|38716.9|38709.9|38689.4|38682.4|38724.4|38717.4|38671.9|38664.9|95
1732523100000|2024-11-25 08:25:00|38686.9|38679.9|38689.4|38682.4|38711.9|38704.9|38651.9|38644.9|41
1732523400000|2024-11-25 08:30:00|38686.9|38679.9|38684.4|38677.4|38699.4|38692.4|38666.9|38659.9|26
1732523700000|2024-11-25 08:35:00|38681.9|38674.9|38714.4|38707.4|38721.9|38714.9|38671.9|38664.9|36
1732524000000|2024-11-25 08:40:00|38711.9|38704.9|38731.9|38724.9|38734.4|38727.4|38691.9|38684.9|68
1732524300000|2024-11-25 08:45:00|38729.4|38722.4|38746.9|38739.9|38749.4|38742.4|38719.4|38712.4|48
1732524600000|2024-11-25 08:50:00|38744.4|38737.4|38711.9|38704.9|38749.4|38742.4|38694.4|38687.4|53
1732524900000|2024-11-25 08:55:00|38709.4|38702.4|38729.4|38722.4|38734.4|38727.4|38694.4|38687.4|47
1732525200000|2024-11-25 09:00:00|38731.9|38724.9|38714.4|38707.4|38749.4|38742.4|38701.9|38694.9|98
1732525500000|2024-11-25 09:05:00|38716.9|38709.9|38729.4|38722.4|38741.9|38734.9|38704.4|38697.4|85
1732525800000|2024-11-25 09:10:00|38731.9|38724.9|38764.4|38757.4|38766.9|38759.9|38729.4|38722.4|45
1732526100000|2024-11-25 09:15:00|38761.9|38754.9|38779.4|38772.4|38781.9|38774.9|38754.4|38747.4|44
1732526400000|2024-11-25 09:20:00|38776.9|38769.9|38764.4|38757.4|38781.9|38774.9|38756.9|38749.9|25
1732526700000|2024-11-25 09:25:00|38766.9|38759.9|38774.4|38767.4|38776.9|38769.9|38744.4|38737.4|28
1732527000000|2024-11-25 09:30:00|38776.9|38769.9|38766.9|38759.9|38776.9|38769.9|38751.9|38744.9|34
1732527300000|2024-11-25 09:35:00|38764.4|38757.4|38761.9|38754.9|38771.9|38764.9|38751.9|38744.9|44
1732527600000|2024-11-25 09:40:00|38764.4|38757.4|38766.9|38759.9|38779.4|38772.4|38759.4|38752.4|45
1732527900000|2024-11-25 09:45:00|38764.4|38757.4|38766.9|38759.9|38776.9|38769.9|38756.9|38749.9|49
1732528200000|2024-11-25 09:50:00|38764.4|38757.4|38741.9|38734.9|38764.4|38757.4|38734.4|38727.4|18
1732528500000|2024-11-25 09:55:00|38744.4|38737.4|38731.9|38724.9|38754.4|38747.4|38726.9|38719.9|11
1732528800000|2024-11-25 10:00:00|38726.9|38719.9|38746.9|38739.9|38749.4|38742.4|38711.9|38704.9|22
1732529100000|2024-11-25 10:05:00|38749.4|38742.4|38754.4|38747.4|38761.9|38754.9|38739.4|38732.4|10
1732529400000|2024-11-25 10:10:00|38751.9|38744.9|38756.9|38749.9|38761.9|38754.9|38746.9|38739.9|13
1732529700000|2024-11-25 10:15:00|38759.4|38752.4|38744.4|38737.4|38761.9|38754.9|38741.9|38734.9|4
1732530000000|2024-11-25 10:20:00|38746.9|38739.9|38741.9|38734.9|38756.9|38749.9|38736.9|38729.9|18
1732530300000|2024-11-25 10:25:00|38739.4|38732.4|38731.9|38724.9|38741.9|38734.9|38726.9|38719.9|6
1732530600000|2024-11-25 10:30:00|38734.4|38727.4|38736.9|38729.9|38749.4|38742.4|38731.9|38724.9|5
1732530900000|2024-11-25 10:35:00|38739.4|38732.4|38746.9|38739.9|38754.4|38747.4|38731.9|38724.9|9
1732531200000|2024-11-25 10:40:00|38744.4|38737.4|38749.4|38742.4|38751.9|38744.9|38724.4|38717.4|15
1732531500000|2024-11-25 10:45:00|38746.9|38739.9|38744.4|38737.4|38754.4|38747.4|38734.4|38727.4|37
1732531800000|2024-11-25 10:50:00|38746.9|38739.9|38739.4|38732.4|38749.4|38742.4|38734.4|38727.4|12
1732532100000|2024-11-25 10:55:00|38736.9|38729.9|38731.9|38724.9|38746.9|38739.9|38726.9|38719.9|5
1732532400000|2024-11-25 11:00:00|38729.4|38722.4|38714.4|38707.4|38731.9|38724.9|38711.9|38704.9|20
1732532700000|2024-11-25 11:05:00|38711.9|38704.9|38719.4|38712.4|38726.9|38719.9|38711.9|38704.9|5
1732533000000|2024-11-25 11:10:00|38716.9|38709.9|38699.4|38692.4|38719.4|38712.4|38691.9|38684.9|25
1732533300000|2024-11-25 11:15:00|38701.9|38694.9|38684.4|38677.4|38701.9|38694.9|38681.9|38674.9|55
1732533600000|2024-11-25 11:20:00|38686.9|38679.9|38701.9|38694.9|38706.9|38699.9|38681.9|38674.9|35
1732533900000|2024-11-25 11:25:00|38704.4|38697.4|38704.4|38697.4|38711.9|38704.9|38696.9|38689.9|11
1732534200000|2024-11-25 11:30:00|38706.9|38699.9|38709.4|38702.4|38719.4|38712.4|38701.9|38694.9|8
1732534500000|2024-11-25 11:35:00|38711.9|38704.9|38721.9|38714.9|38729.4|38722.4|38704.4|38697.4|34
1732534800000|2024-11-25 11:40:00|38719.4|38712.4|38721.9|38714.9|38726.9|38719.9|38714.4|38707.4|10
1732535100000|2024-11-25 11:45:00|38719.4|38712.4|38721.9|38714.9|38736.9|38729.9|38719.4|38712.4|18
1732535400000|2024-11-25 11:50:00|38719.4|38712.4|38721.9|38714.9|38726.9|38719.9|38716.9|38709.9|11
1732535700000|2024-11-25 11:55:00|38719.4|38712.4|38711.9|38704.9|38719.4|38712.4|38709.4|38702.4|9
1732536000000|2024-11-25 12:00:00|38714.4|38707.4|38709.4|38702.4|38726.9|38719.9|38706.9|38699.9|30
1732536300000|2024-11-25 12:05:00|38711.9|38704.9|38716.9|38709.9|38726.9|38719.9|38701.9|38694.9|96
1732536600000|2024-11-25 12:10:00|38714.4|38707.4|38696.9|38689.9|38721.9|38714.9|38691.9|38684.9|72
1732536900000|2024-11-25 12:15:00|38694.4|38687.4|38724.4|38717.4|38724.4|38717.4|38689.4|38682.4|21
1732537200000|2024-11-25 12:20:00|38726.9|38719.9|38711.9|38704.9|38731.9|38724.9|38711.9|38704.9|8
1732537500000|2024-11-25 12:25:00|38709.4|38702.4|38701.9|38694.9|38714.4|38707.4|38699.4|38692.4|17
1732537800000|2024-11-25 12:30:00|38699.4|38692.4|38701.9|38694.9|38706.9|38699.9|38676.9|38669.9|35
1732538100000|2024-11-25 12:35:00|38699.4|38692.4|38691.9|38684.9|38704.4|38697.4|38681.9|38674.9|45
1732538400000|2024-11-25 12:40:00|38694.4|38687.4|38696.9|38689.9|38706.9|38699.9|38681.9|38674.9|9
1732538700000|2024-11-25 12:45:00|38699.4|38692.4|38694.4|38687.4|38706.9|38699.9|38691.9|38684.9|14
1732539000000|2024-11-25 12:50:00|38691.9|38684.9|38696.9|38689.9|38704.4|38697.4|38686.9|38679.9|17
1732539300000|2024-11-25 12:55:00|38699.4|38692.4|38701.9|38694.9|38709.4|38702.4|38694.4|38687.4|14
1732539600000|2024-11-25 13:00:00|38706.9|38699.9|38689.4|38682.4|38706.9|38699.9|38681.9|38674.9|138
1732539900000|2024-11-25 13:05:00|38686.9|38679.9|38711.9|38704.9|38721.9|38714.9|38679.4|38672.4|366
1732540200000|2024-11-25 13:10:00|38714.4|38707.4|38696.9|38689.9|38714.4|38707.4|38689.4|38682.4|37
1732540500000|2024-11-25 13:15:00|38694.4|38687.4|38706.9|38699.9|38711.9|38704.9|38691.9|38684.9|35
1732540800000|2024-11-25 13:20:00|38704.4|38697.4|38714.4|38707.4|38726.9|38719.9|38701.9|38694.9|23
1732541100000|2024-11-25 13:25:00|38711.9|38704.9|38736.9|38729.9|38749.4|38742.4|38709.4|38702.4|39
1732541400000|2024-11-25 13:30:00|38734.4|38727.4|38756.9|38749.9|38756.9|38749.9|38716.9|38709.9|36
1732541700000|2024-11-25 13:35:00|38759.4|38752.4|38786.9|38779.9|38791.9|38784.9|38746.9|38739.9|121
1732542000000|2024-11-25 13:40:00|38791.9|38784.9|38799.4|38792.4|38799.4|38792.4|38781.9|38774.9|128
1732542300000|2024-11-25 13:45:00|38796.9|38789.9|38816.9|38809.9|38821.9|38814.9|38794.4|38787.4|78
1732542600000|2024-11-25 13:50:00|38814.4|38807.4|38836.9|38829.9|38844.4|38837.4|38811.9|38804.9|68
1732542900000|2024-11-25 13:55:00|38834.4|38827.4|38839.4|38832.4|38864.4|38857.4|38826.9|38819.9|84
1732543200000|2024-11-25 14:00:00|38836.9|38829.9|38814.4|38807.4|38841.9|38834.9|38796.9|38789.9|55
1732543500000|2024-11-25 14:05:00|38811.9|38804.9|38799.4|38792.4|38839.4|38832.4|38796.9|38789.9|63
1732543800000|2024-11-25 14:10:00|38796.9|38789.9|38766.9|38759.9|38809.4|38802.4|38761.9|38754.9|34
1732544100000|2024-11-25 14:15:00|38761.9|38754.9|38794.4|38787.4|38794.4|38787.4|38756.9|38749.9|68
1732544400000|2024-11-25 14:20:00|38791.9|38784.9|38801.9|38794.9|38801.9|38794.9|38776.9|38769.9|97
1732544700000|2024-11-25 14:25:00|38799.4|38792.4|38769.4|38762.4|38799.4|38792.4|38761.9|38754.9|60
1732545000000|2024-11-25 14:30:00|38771.9|38764.9|38816.9|38809.9|38819.4|38812.4|38716.9|38709.9|174
1732545300000|2024-11-25 14:35:00|38819.4|38812.4|38834.4|38827.4|38841.9|38834.9|38786.9|38779.9|206
1732545600000|2024-11-25 14:40:00|38836.9|38829.9|38836.9|38829.9|38876.9|38869.9|38819.4|38812.4|74
1732545900000|2024-11-25 14:45:00|38846.9|38839.9|38799.4|38792.4|38866.9|38859.9|38794.4|38787.4|122
1732546200000|2024-11-25 14:50:00|38801.9|38794.9|38719.4|38712.4|38824.4|38817.4|38706.9|38699.9|95
1732546500000|2024-11-25 14:55:00|38716.9|38709.9|38724.4|38717.4|38761.9|38754.9|38714.4|38707.4|96
1732546800000|2024-11-25 15:00:00|38721.9|38714.9|38706.9|38699.9|38721.9|38714.9|38641.9|38634.9|192
1732547100000|2024-11-25 15:05:00|38704.4|38697.4|38711.9|38704.9|38744.4|38737.4|38696.9|38689.9|59
1732547400000|2024-11-25 15:10:00|38709.4|38702.4|38666.9|38659.9|38711.9|38704.9|38634.4|38627.4|167
1732547700000|2024-11-25 15:15:00|38661.9|38654.9|38696.9|38689.9|38716.9|38709.9|38661.9|38654.9|53
1732548000000|2024-11-25 15:20:00|38694.4|38687.4|38736.9|38729.9|38739.4|38732.4|38689.4|38682.4|95
1732548300000|2024-11-25 15:25:00|38739.4|38732.4|38774.4|38767.4|38776.9|38769.9|38706.9|38699.9|66
1732548600000|2024-11-25 15:30:00|38771.9|38764.9|38711.9|38704.9|38779.4|38772.4|38709.4|38702.4|146
1732548900000|2024-11-25 15:35:00|38709.4|38702.4|38729.4|38722.4|38749.4|38742.4|38684.4|38677.4|282
1732549200000|2024-11-25 15:40:00|38726.9|38719.9|38806.9|38799.9|38809.4|38802.4|38721.9|38714.9|95
1732549500000|2024-11-25 15:45:00|38809.4|38802.4|38821.9|38814.9|38824.4|38817.4|38784.4|38777.4|87
1732549800000|2024-11-25 15:50:00|38819.4|38812.4|38831.9|38824.9|38846.9|38839.9|38796.9|38789.9|65
1732550100000|2024-11-25 15:55:00|38834.4|38827.4|38834.4|38827.4|38846.9|38839.9|38811.9|38804.9|35
1732550400000|2024-11-25 16:00:00|38836.9|38829.9|38851.9|38844.9|38856.9|38849.9|38816.9|38809.9|40
1732550700000|2024-11-25 16:05:00|38854.4|38847.4|38806.9|38799.9|38856.9|38849.9|38804.4|38797.4|123
1732551000000|2024-11-25 16:10:00|38804.4|38797.4|38821.9|38814.9|38841.9|38834.9|38804.4|38797.4|85
1732551300000|2024-11-25 16:15:00|38826.9|38819.9|38846.9|38839.9|38849.4|38842.4|38806.9|38799.9|450
1732551600000|2024-11-25 16:20:00|38851.9|38844.9|38829.4|38822.4|38851.9|38844.9|38824.4|38817.4|267
1732551900000|2024-11-25 16:25:00|38831.9|38824.9|38761.9|38754.9|38831.9|38824.9|38761.9|38754.9|135
1732552200000|2024-11-25 16:30:00|38764.4|38757.4|38749.4|38742.4|38799.4|38792.4|38746.9|38739.9|143
1732552500000|2024-11-25 16:35:00|38746.9|38739.9|38739.4|38732.4|38751.9|38744.9|38711.9|38704.9|281
1732552800000|2024-11-25 16:40:00|38741.9|38734.9|38746.9|38739.9|38754.4|38747.4|38709.4|38702.4|144
1732553100000|2024-11-25 16:45:00|38749.4|38742.4|38716.9|38709.9|38771.9|38764.9|38716.9|38709.9|88
1732553400000|2024-11-25 16:50:00|38719.4|38712.4|38734.4|38727.4|38746.9|38739.9|38714.4|38707.4|34
1732553700000|2024-11-25 16:55:00|38731.9|38724.9|38721.9|38714.9|38746.9|38739.9|38721.9|38714.9|17
1732554000000|2024-11-25 17:00:00|38724.4|38717.4|38744.4|38737.4|38749.4|38742.4|38711.9|38704.9|25
1732554300000|2024-11-25 17:05:00|38741.9|38734.9|38736.9|38729.9|38759.4|38752.4|38734.4|38727.4|14
1732554600000|2024-11-25 17:10:00|38739.4|38732.4|38701.9|38694.9|38756.9|38749.9|38696.9|38689.9|44
1732554900000|2024-11-25 17:15:00|38704.4|38697.4|38721.9|38714.9|38734.4|38727.4|38694.4|38687.4|37
1732555200000|2024-11-25 17:20:00|38719.4|38712.4|38671.9|38664.9|38724.4|38717.4|38671.9|38664.9|85
1732555500000|2024-11-25 17:25:00|38674.4|38667.4|38681.9|38674.9|38711.9|38704.9|38671.9|38664.9|55
1732555800000|2024-11-25 17:30:00|38684.4|38677.4|38704.4|38697.4|38716.9|38709.9|38684.4|38677.4|61
1732556100000|2024-11-25 17:35:00|38701.9|38694.9|38679.4|38672.4|38719.4|38712.4|38676.9|38669.9|22
1732556400000|2024-11-25 17:40:00|38681.9|38674.9|38661.9|38654.9|38709.4|38702.4|38649.4|38642.4|121
1732556700000|2024-11-25 17:45:00|38659.4|38652.4|38689.4|38682.4|38691.9|38684.9|38644.4|38637.4|66
1732557000000|2024-11-25 17:50:00|38686.9|38679.9|38744.4|38737.4|38749.4|38742.4|38686.9|38679.9|55
1732557300000|2024-11-25 17:55:00|38741.9|38734.9|38751.9|38744.9|38759.4|38752.4|38724.4|38717.4|80
1732557600000|2024-11-25 18:00:00|38749.4|38742.4|38806.9|38799.9|38816.9|38809.9|38746.9|38739.9|144
1732557900000|2024-11-25 18:05:00|38809.4|38802.4|38796.9|38789.9|38824.4|38817.4|38786.9|38779.9|32
1732558200000|2024-11-25 18:10:00|38799.4|38792.4|38814.4|38807.4|38816.9|38809.9|38796.9|38789.9|17
1732558500000|2024-11-25 18:15:00|38811.9|38804.9|38806.9|38799.9|38819.4|38812.4|38796.9|38789.9|44
1732558800000|2024-11-25 18:20:00|38804.4|38797.4|38821.9|38814.9|38826.9|38819.9|38794.4|38787.4|18
1732559100000|2024-11-25 18:25:00|38819.4|38812.4|38806.9|38799.9|38834.4|38827.4|38804.4|38797.4|9
1732559400000|2024-11-25 18:30:00|38809.4|38802.4|38829.4|38822.4|38836.9|38829.9|38796.9|38789.9|19
1732559700000|2024-11-25 18:35:00|38826.9|38819.9|38834.4|38827.4|38836.9|38829.9|38814.4|38807.4|38
1732560000000|2024-11-25 18:40:00|38836.9|38829.9|38806.9|38799.9|38839.4|38832.4|38801.9|38794.9|24
1732560300000|2024-11-25 18:45:00|38809.4|38802.4|38816.9|38809.9|38836.9|38829.9|38806.9|38799.9|10
1732560600000|2024-11-25 18:50:00|38819.4|38812.4|38806.9|38799.9|38824.4|38817.4|38801.9|38794.9|18
1732560900000|2024-11-25 18:55:00|38804.4|38797.4|38821.9|38814.9|38831.9|38824.9|38804.4|38797.4|23
1732561200000|2024-11-25 19:00:00|38819.4|38812.4|38809.4|38802.4|38826.9|38819.9|38806.9|38799.9|16
1732561500000|2024-11-25 19:05:00|38811.9|38804.9|38826.9|38819.9|38831.9|38824.9|38806.9|38799.9|23
1732561800000|2024-11-25 19:10:00|38824.4|38817.4|38829.4|38822.4|38834.4|38827.4|38821.9|38814.9|13
1732562100000|2024-11-25 19:15:00|38831.9|38824.9|38829.4|38822.4|38836.9|38829.9|38821.9|38814.9|14
1732562400000|2024-11-25 19:20:00|38831.9|38824.9|38791.9|38784.9|38831.9|38824.9|38769.4|38762.4|59
1732562700000|2024-11-25 19:25:00|38789.4|38782.4|38806.9|38799.9|38806.9|38799.9|38786.9|38779.9|18
1732563000000|2024-11-25 19:30:00|38804.4|38797.4|38784.4|38777.4|38811.9|38804.9|38781.9|38774.9|47
1732563300000|2024-11-25 19:35:00|38781.9|38774.9|38799.4|38792.4|38809.4|38802.4|38781.9|38774.9|27
1732563600000|2024-11-25 19:40:00|38796.9|38789.9|38816.9|38809.9|38816.9|38809.9|38796.9|38789.9|12
1732563900000|2024-11-25 19:45:00|38814.4|38807.4|38829.4|38822.4|38831.9|38824.9|38809.4|38802.4|67
1732564200000|2024-11-25 19:50:00|38831.9|38824.9|38809.4|38802.4|38841.9|38834.9|38809.4|38802.4|29
1732564500000|2024-11-25 19:55:00|38806.9|38799.9|38811.9|38804.9|38816.9|38809.9|38804.4|38797.4|19
1732564800000|2024-11-25 20:00:00|38809.4|38802.4|38791.9|38784.9|38811.9|38804.9|38781.9|38774.9|47
1732565100000|2024-11-25 20:05:00|38794.4|38787.4|38809.4|38802.4|38811.9|38804.9|38781.9|38774.9|34
1732565400000|2024-11-25 20:10:00|38806.9|38799.9|38794.4|38787.4|38811.9|38804.9|38791.9|38784.9|37
1732565700000|2024-11-25 20:15:00|38796.9|38789.9|38809.4|38802.4|38814.4|38807.4|38791.9|38784.9|22
1732566000000|2024-11-25 20:20:00|38806.9|38799.9|38799.4|38792.4|38809.4|38802.4|38796.9|38789.9|30
1732566300000|2024-11-25 20:25:00|38796.9|38789.9|38796.9|38789.9|38804.4|38797.4|38789.4|38782.4|22
1732566600000|2024-11-25 20:30:00|38799.4|38792.4|38804.4|38797.4|38809.4|38802.4|38796.9|38789.9|41
1732566900000|2024-11-25 20:35:00|38801.9|38794.9|38801.9|38794.9|38806.9|38799.9|38796.9|38789.9|16
1732567200000|2024-11-25 20:40:00|38799.4|38792.4|38791.9|38784.9|38811.9|38804.9|38786.9|38779.9|71
1732567500000|2024-11-25 20:45:00|38789.4|38782.4|38781.9|38774.9|38804.4|38797.4|38776.9|38769.9|59
1732567800000|2024-11-25 20:50:00|38786.9|38779.9|38799.4|38792.4|38806.9|38799.9|38781.9|38774.9|137
1732568100000|2024-11-25 20:55:00|38796.9|38789.9|38791.9|38784.9|38801.9|38794.9|38786.9|38779.9|146
1732568400000|2024-11-25 21:00:00|38789.4|38782.4|38814.4|38807.4|38821.9|38814.9|38781.9|38774.9|75
1732568700000|2024-11-25 21:05:00|38811.9|38804.9|38829.4|38822.4|38834.4|38827.4|38806.9|38799.9|20
1732569000000|2024-11-25 21:10:00|38826.9|38819.9|38829.4|38822.4|38839.4|38832.4|38826.9|38819.9|7
1732569300000|2024-11-25 21:15:00|38826.9|38819.9|38849.4|38842.4|38849.4|38842.4|38826.9|38819.9|5
1732569600000|2024-11-25 21:20:00|38846.9|38839.9|38854.4|38847.4|38854.4|38847.4|38846.9|38839.9|2
1732569900000|2024-11-25 21:25:00|38851.9|38844.9|38861.9|38854.9|38864.4|38857.4|38851.9|38844.9|1
1732570200000|2024-11-25 21:30:00|38864.4|38857.4|38886.9|38879.9|38891.9|38884.9|38861.9|38854.9|25
1732570500000|2024-11-25 21:35:00|38881.9|38874.9|38881.9|38874.9|38881.9|38874.9|38881.9|38874.9|2
1732570800000|2024-11-25 21:40:00|38879.4|38872.4|38876.9|38869.9|38881.9|38874.9|38876.9|38869.9|18
1732571100000|2024-11-25 21:45:00|38881.9|38874.9|38874.4|38867.4|38881.9|38874.9|38869.4|38862.4|2
1732571400000|2024-11-25 21:50:00|38871.9|38864.9|38881.9|38874.9|38881.9|38874.9|38866.9|38859.9|5
1732571700000|2024-11-25 21:55:00|38876.9|38869.9|38872.9|38842.9|38879.4|38872.4|38864.4|38842.6|17
1732572000000|2024-11-25 22:00:00|38873.1|38843.1|38871.9|38841.9|38874.4|38844.4|38871.8|38841.8|0
1732572300000|2024-11-25 22:05:00|38871.7|38841.7|38872.2|38842.2|38872.2|38842.2|38869.8|38839.8|0
1732572600000|2024-11-25 22:10:00|38874.5|38844.5|38872.7|38842.7|38874.5|38844.5|38872.5|38842.5|0
1732572900000|2024-11-25 22:15:00|38872.5|38842.5|38870.4|38840.4|38872.5|38842.5|38870.4|38840.4|0
1732573200000|2024-11-25 22:20:00|38870.8|38840.8|38872.5|38842.5|38872.7|38842.7|38869.9|38839.9|0
1732573500000|2024-11-25 22:25:00|38872.7|38842.7|38873.7|38843.7|38873.7|38843.7|38872.7|38842.7|0
1732573800000|2024-11-25 22:30:00|38874|38844|38873.8|38843.8|38874|38844|38873.6|38843.6|0
1732574100000|2024-11-25 22:35:00|38874.1|38844.1|38872.5|38842.5|38874.3|38844.3|38872.5|38842.5|0
1732574400000|2024-11-25 22:40:00|38872.6|38842.6|38873|38843|38874.2|38844.2|38872.5|38842.5|0
1732574700000|2024-11-25 22:45:00|38873.1|38843.1|38875.3|38845.3|38876|38846|38873.1|38843.1|0
1732575000000|2024-11-25 22:50:00|38875.2|38845.2|38874.9|38844.9|38875.2|38845.2|38874.9|38844.9|0
1732575300000|2024-11-25 22:55:00|38875|38845|38873.6|38843.6|38875.2|38845.2|38873.5|38843.5|0
1732575600000|2024-11-25 23:00:00|38877.7|38847.7|38871|38856|38888.2|38866|38861|38839.9|3
1732575900000|2024-11-25 23:05:00|38868.5|38853.5|38866|38851|38868.5|38853.5|38851|38836|11
1732576200000|2024-11-25 23:10:00|38868.5|38853.5|38881|38866|38903.5|38888.5|38868.5|38853.5|31
1732576500000|2024-11-25 23:15:00|38878.5|38863.5|38871|38856|38878.5|38863.5|38866|38851|6
1732576800000|2024-11-25 23:20:00|38868.5|38853.5|38886|38871|38891|38876|38868.5|38853.5|8
1732577100000|2024-11-25 23:25:00|38888.5|38873.5|38878.5|38863.5|38896|38881|38878.5|38863.5|5
1732577400000|2024-11-25 23:30:00|38873.5|38858.5|38844.5|38837.5|38881|38866|38832|38825|7001
1732577700000|2024-11-25 23:35:00|38842|38835|38814.5|38807.5|38844.5|38837.5|38784.5|38777.5|72
1732578000000|2024-11-25 23:40:00|38812|38805|38704.5|38697.5|38822|38815|38697|38690|247
1732578300000|2024-11-25 23:45:00|38702|38695|38619.5|38612.5|38727|38720|38584.5|38577.5|393
1732578600000|2024-11-25 23:50:00|38622|38615|38524.5|38517.5|38629.5|38622.5|38447|38440|425
1732578900000|2024-11-25 23:55:00|38522|38515|38579.5|38572.5|38599.5|38592.5|38522|38515|274
1732579200000|2024-11-26 00:00:00|38582|38575|38384.5|38377.5|38582|38575|38374.5|38367.5|873
1732579500000|2024-11-26 00:05:00|38387|38380|38447|38440|38482|38475|38342|38335|572
1732579800000|2024-11-26 00:10:00|38444.5|38437.5|38439.5|38432.5|38512|38505|38429.5|38422.5|443
1732580100000|2024-11-26 00:15:00|38437|38430|38349.5|38342.5|38437|38430|38314.5|38307.5|583
1732580400000|2024-11-26 00:20:00|38347|38340|38392|38385|38397|38390|38329.5|38322.5|263
1732580700000|2024-11-26 00:25:00|38389.5|38382.5|38424.5|38417.5|38429.5|38422.5|38389.5|38382.5|250
1732581000000|2024-11-26 00:30:00|38422|38415|38349.5|38342.5|38422|38415|38324.5|38317.5|248
1732581300000|2024-11-26 00:35:00|38352|38345|38297|38290|38407|38400|38257|38250|401
1732581600000|2024-11-26 00:40:00|38299.5|38292.5|38309.5|38302.5|38314.5|38307.5|38254.5|38247.5|406
1732581900000|2024-11-26 00:45:00|38312|38305|38279.5|38272.5|38327|38320|38277|38270|416
1732582200000|2024-11-26 00:50:00|38282|38275|38262|38255|38307|38300|38234.5|38227.5|212
1732582500000|2024-11-26 00:55:00|38264.5|38257.5|38217|38210|38292|38285|38199.5|38192.5|226
1732582800000|2024-11-26 01:00:00|38214.5|38207.5|38184.5|38177.5|38247|38240|38144.5|38137.5|381
1732583100000|2024-11-26 01:05:00|38187|38180|38189.5|38182.5|38232|38225|38179.5|38172.5|120
1732583400000|2024-11-26 01:10:00|38187|38180|38104.5|38097.5|38187|38180|38092|38085|276
1732583700000|2024-11-26 01:15:00|38102|38095|38072|38065|38102|38095|38022|38015|546
1732584000000|2024-11-26 01:20:00|38077|38070|38134.5|38127.5|38139.5|38132.5|38069.5|38062.5|299
1732584300000|2024-11-26 01:25:00|38139.5|38132.5|38159.5|38152.5|38204.5|38197.5|38119.5|38112.5|254
1732584600000|2024-11-26 01:30:00|38162|38155|38204.5|38197.5|38209.5|38202.5|38132|38125|207
1732584900000|2024-11-26 01:35:00|38207|38200|38184.5|38177.5|38254.5|38247.5|38182|38175|302
1732585200000|2024-11-26 01:40:00|38187|38180|38212|38205|38239.5|38232.5|38179.5|38172.5|152
1732585500000|2024-11-26 01:45:00|38214.5|38207.5|38209.5|38202.5|38239.5|38232.5|38199.5|38192.5|127
1732585800000|2024-11-26 01:50:00|38212|38205|38234.5|38227.5|38259.5|38252.5|38209.5|38202.5|84
1732586100000|2024-11-26 01:55:00|38237|38230|38244.5|38237.5|38247|38240|38182|38175|115
1732586400000|2024-11-26 02:00:00|38247|38240|38314.5|38307.5|38317|38310|38247|38240|142
1732586700000|2024-11-26 02:05:00|38312|38305|38372|38365|38382|38375|38309.5|38302.5|302
1732587000000|2024-11-26 02:10:00|38369.5|38362.5|38347|38340|38379.5|38372.5|38334.5|38327.5|86
1732587300000|2024-11-26 02:15:00|38344.5|38337.5|38304.5|38297.5|38357|38350|38302|38295|75
1732587600000|2024-11-26 02:20:00|38307|38300|38282|38275|38319.5|38312.5|38282|38275|58
1732587900000|2024-11-26 02:25:00|38284.5|38277.5|38259.5|38252.5|38292|38285|38259.5|38252.5|64
1732588200000|2024-11-26 02:30:00|38267|38260|38259.5|38252.5|38269.5|38262.5|38224.5|38217.5|97
1732588500000|2024-11-26 02:35:00|38262|38255|38254.5|38247.5|38264.5|38257.5|38237|38230|41
1732588800000|2024-11-26 02:40:00|38252|38245|38259.5|38252.5|38264.5|38257.5|38242|38235|55
1732589100000|2024-11-26 02:45:00|38257|38250|38279.5|38272.5|38304.5|38297.5|38254.5|38247.5|71
1732589400000|2024-11-26 02:50:00|38282|38275|38264.5|38257.5|38289.5|38282.5|38259.5|38252.5|46
1732589700000|2024-11-26 02:55:00|38267|38260|38274.5|38267.5|38282|38275|38257|38250|33
1732590000000|2024-11-26 03:00:00|38272|38265|38307|38300|38314.5|38307.5|38257|38250|66
1732590300000|2024-11-26 03:05:00|38309.5|38302.5|38317|38310|38337|38330|38292|38285|90
1732590600000|2024-11-26 03:10:00|38314.5|38307.5|38279.5|38272.5|38324.5|38317.5|38267|38260|82
1732590900000|2024-11-26 03:15:00|38277|38270|38247|38240|38297|38290|38242|38235|57
1732591200000|2024-11-26 03:20:00|38244.5|38237.5|38239.5|38232.5|38269.5|38262.5|38227|38220|57
1732591500000|2024-11-26 03:25:00|38242|38235|38277|38270|38284.5|38277.5|38239.5|38232.5|61
1732591800000|2024-11-26 03:30:00|38274.5|38267.5|38282|38275|38319.5|38312.5|38272|38265|82
1732592100000|2024-11-26 03:35:00|38279.5|38272.5|38282|38275|38289.5|38282.5|38252|38245|76
1732592400000|2024-11-26 03:40:00|38284.5|38277.5|38294.5|38287.5|38297|38290|38252|38245|51
1732592700000|2024-11-26 03:45:00|38292|38285|38312|38305|38312|38305|38282|38275|69
1732593000000|2024-11-26 03:50:00|38314.5|38307.5|38329.5|38322.5|38342|38335|38294.5|38287.5|104
1732593300000|2024-11-26 03:55:00|38327|38320|38264.5|38257.5|38327|38320|38254.5|38247.5|51
1732593600000|2024-11-26 04:00:00|38262|38255|38229.5|38222.5|38269.5|38262.5|38219.5|38212.5|80
1732593900000|2024-11-26 04:05:00|38227|38220|38229.5|38222.5|38249.5|38242.5|38214.5|38207.5|94
1732594200000|2024-11-26 04:10:00|38232|38225|38247|38240|38262|38255|38229.5|38222.5|83
1732594500000|2024-11-26 04:15:00|38249.5|38242.5|38219.5|38212.5|38249.5|38242.5|38217|38210|66
1732594800000|2024-11-26 04:20:00|38217|38210|38239.5|38232.5|38259.5|38252.5|38212|38205|99
1732595100000|2024-11-26 04:25:00|38242|38235|38237|38230|38254.5|38247.5|38232|38225|56
1732595400000|2024-11-26 04:30:00|38239.5|38232.5|38197|38190|38242|38235|38184.5|38177.5|101
1732595700000|2024-11-26 04:35:00|38199.5|38192.5|38194.5|38187.5|38219.5|38212.5|38192|38185|130
1732596000000|2024-11-26 04:40:00|38192|38185|38187|38180|38197|38190|38159.5|38152.5|124
1732596300000|2024-11-26 04:45:00|38189.5|38182.5|38222|38215|38222|38215|38187|38180|103
1732596600000|2024-11-26 04:50:00|38224.5|38217.5|38214.5|38207.5|38237|38230|38204.5|38197.5|80
1732596900000|2024-11-26 04:55:00|38217|38210|38209.5|38202.5|38227|38220|38202|38195|76
1732597200000|2024-11-26 05:00:00|38212|38205|38222|38215|38242|38235|38199.5|38192.5|47
1732597500000|2024-11-26 05:05:00|38224.5|38217.5|38214.5|38207.5|38234.5|38227.5|38212|38205|126
1732597800000|2024-11-26 05:10:00|38217|38210|38177|38170|38217|38210|38174.5|38167.5|97
1732598100000|2024-11-26 05:15:00|38179.5|38172.5|38179.5|38172.5|38197|38190|38169.5|38162.5|54
1732598400000|2024-11-26 05:20:00|38182|38175|38222|38215|38229.5|38222.5|38182|38175|62
1732598700000|2024-11-26 05:25:00|38224.5|38217.5|38204.5|38197.5|38224.5|38217.5|38199.5|38192.5|81
1732599000000|2024-11-26 05:30:00|38202|38195|38222|38215|38229.5|38222.5|38184.5|38177.5|133
1732599300000|2024-11-26 05:35:00|38224.5|38217.5|38237|38230|38242|38235|38199.5|38192.5|77
1732599600000|2024-11-26 05:40:00|38234.5|38227.5|38237|38230|38254.5|38247.5|38224.5|38217.5|75
1732599900000|2024-11-26 05:45:00|38239.5|38232.5|38264.5|38257.5|38264.5|38257.5|38237|38230|82
1732600200000|2024-11-26 05:50:00|38262|38255|38254.5|38247.5|38272|38265|38249.5|38242.5|79
1732600500000|2024-11-26 05:55:00|38252|38245|38244.5|38237.5|38267|38260|38217|38210|415
1732600800000|2024-11-26 06:00:00|38247|38240|38227|38220|38249.5|38242.5|38202|38195|802
1732601100000|2024-11-26 06:05:00|38229.5|38222.5|38292|38285|38302|38295|38224.5|38217.5|631
1732601400000|2024-11-26 06:10:00|38289.5|38282.5|38302|38295|38324.5|38317.5|38282|38275|230
1732601700000|2024-11-26 06:15:00|38304.5|38297.5|38357|38350|38362|38355|38297|38290|244
1732602000000|2024-11-26 06:20:00|38359.5|38352.5|38394.5|38387.5|38397|38390|38347|38340|441
1732602300000|2024-11-26 06:25:00|38389.5|38382.5|38402|38395|38432|38425|38377|38370|433
1732602600000|2024-11-26 06:30:00|38427|38420|38417|38410|38437|38430|38392|38385|504
1732602900000|2024-11-26 06:35:00|38419.5|38412.5|38449.5|38442.5|38462|38455|38402|38395|279
1732603200000|2024-11-26 06:40:00|38447|38440|38484.5|38477.5|38492|38485|38442|38435|333
1732603500000|2024-11-26 06:45:00|38482|38475|38497|38490|38507|38500|38482|38475|236
1732603800000|2024-11-26 06:50:00|38494.5|38487.5|38477|38470|38497|38490|38472|38465|72
1732604100000|2024-11-26 06:55:00|38474.5|38467.5|38464.5|38457.5|38479.5|38472.5|38462|38455|133
1732604400000|2024-11-26 07:00:00|38462|38455|38454.5|38447.5|38464.5|38457.5|38417|38410|177
1732604700000|2024-11-26 07:05:00|38457|38450|38467|38460|38482|38475|38454.5|38447.5|27
1732605000000|2024-11-26 07:10:00|38469.5|38462.5|38479.5|38472.5|38489.5|38482.5|38469.5|38462.5|20
1732605300000|2024-11-26 07:15:00|38477|38470|38487|38480|38497|38490|38477|38470|85
1732605600000|2024-11-26 07:20:00|38489.5|38482.5|38477|38470|38489.5|38482.5|38472|38465|47
1732605900000|2024-11-26 07:25:00|38479.5|38472.5|38484.5|38477.5|38494.5|38487.5|38474.5|38467.5|153
1732606200000|2024-11-26 07:30:00|38487|38480|38474.5|38467.5|38494.5|38487.5|38464.5|38457.5|39
1732606500000|2024-11-26 07:35:00|38469.5|38462.5|38464.5|38457.5|38477|38470|38439.5|38432.5|167
1732606800000|2024-11-26 07:40:00|38472|38465|38447|38440|38477|38470|38442|38435|59
1732607100000|2024-11-26 07:45:00|38452|38445|38439.5|38432.5|38459.5|38452.5|38432|38425|96
1732607400000|2024-11-26 07:50:00|38442|38435|38407|38400|38452|38445|38402|38395|81
1732607700000|2024-11-26 07:55:00|38404.5|38397.5|38392|38385|38409.5|38402.5|38384.5|38377.5|86
1732608000000|2024-11-26 08:00:00|38394.5|38387.5|38324.5|38317.5|38394.5|38387.5|38269.5|38262.5|605
1732608300000|2024-11-26 08:05:00|38322|38315|38294.5|38287.5|38359.5|38352.5|38287|38280|158
1732608600000|2024-11-26 08:10:00|38297|38290|38284.5|38277.5|38317|38310|38272|38265|98
1732608900000|2024-11-26 08:15:00|38282|38275|38377|38370|38377|38370|38277|38270|180
1732609200000|2024-11-26 08:20:00|38372|38365|38337|38330|38374.5|38367.5|38329.5|38322.5|133
1732609500000|2024-11-26 08:25:00|38339.5|38332.5|38284.5|38277.5|38344.5|38337.5|38282|38275|139
1732609800000|2024-11-26 08:30:00|38282|38275|38269.5|38262.5|38282|38275|38229.5|38222.5|113
1732610100000|2024-11-26 08:35:00|38272|38265|38279.5|38272.5|38282|38275|38227|38220|95
1732610400000|2024-11-26 08:40:00|38277|38270|38302|38295|38307|38300|38249.5|38242.5|96
1732610700000|2024-11-26 08:45:00|38299.5|38292.5|38324.5|38317.5|38337|38330|38282|38275|89
1732611000000|2024-11-26 08:50:00|38322|38315|38329.5|38322.5|38344.5|38337.5|38307|38300|106
1732611300000|2024-11-26 08:55:00|38327|38320|38332|38325|38337|38330|38299.5|38292.5|57
1732611600000|2024-11-26 09:00:00|38334.5|38327.5|38384.5|38377.5|38392|38385|38334.5|38327.5|122
1732611900000|2024-11-26 09:05:00|38382|38375|38404.5|38397.5|38417|38410|38377|38370|253
1732612200000|2024-11-26 09:10:00|38402|38395|38432|38425|38442|38435|38402|38395|72
1732612500000|2024-11-26 09:15:00|38434.5|38427.5|38427|38420|38439.5|38432.5|38412|38405|126
1732612800000|2024-11-26 09:20:00|38424.5|38417.5|38402|38395|38437|38430|38402|38395|68
1732613100000|2024-11-26 09:25:00|38397|38390|38414.5|38407.5|38427|38420|38394.5|38387.5|72
1732613400000|2024-11-26 09:30:00|38412|38405|38399.5|38392.5|38422|38415|38397|38390|25
1732613700000|2024-11-26 09:35:00|38397|38390|38397|38390|38407|38400|38379.5|38372.5|25
1732614000000|2024-11-26 09:40:00|38394.5|38387.5|38414.5|38407.5|38427|38420|38392|38385|28
1732614300000|2024-11-26 09:45:00|38417|38410|38402|38395|38417|38410|38394.5|38387.5|20
1732614600000|2024-11-26 09:50:00|38399.5|38392.5|38407|38400|38417|38410|38394.5|38387.5|16
1732614900000|2024-11-26 09:55:00|38409.5|38402.5|38412|38405|38429.5|38422.5|38407|38400|25
1732615200000|2024-11-26 10:00:00|38414.5|38407.5|38457|38450|38467|38460|38414.5|38407.5|106
1732615500000|2024-11-26 10:05:00|38454.5|38447.5|38437|38430|38457|38450|38427|38420|26
1732615800000|2024-11-26 10:10:00|38434.5|38427.5|38447|38440|38452|38445|38434.5|38427.5|10
1732616100000|2024-11-26 10:15:00|38449.5|38442.5|38439.5|38432.5|38454.5|38447.5|38434.5|38427.5|8
1732616400000|2024-11-26 10:20:00|38442|38435|38447|38440|38452|38445|38432|38425|5
1732616700000|2024-11-26 10:25:00|38444.5|38437.5|38412|38405|38447|38440|38407|38400|21
1732617000000|2024-11-26 10:30:00|38414.5|38407.5|38357|38350|38414.5|38407.5|38357|38350|120
1732617300000|2024-11-26 10:35:00|38359.5|38352.5|38382|38375|38389.5|38382.5|38349.5|38342.5|71
1732617600000|2024-11-26 10:40:00|38377|38370|38367|38360|38382|38375|38357|38350|24
1732617900000|2024-11-26 10:45:00|38364.5|38357.5|38382|38375|38397|38390|38364.5|38357.5|14
1732618200000|2024-11-26 10:50:00|38384.5|38377.5|38402|38395|38404.5|38397.5|38374.5|38367.5|33
1732618500000|2024-11-26 10:55:00|38397|38390|38409.5|38402.5|38419.5|38412.5|38392|38385|19
1732618800000|2024-11-26 11:00:00|38412|38405|38427|38420|38442|38435|38407|38400|86
1732619100000|2024-11-26 11:05:00|38424.5|38417.5|38447|38440|38449.5|38442.5|38417|38410|20
1732619400000|2024-11-26 11:10:00|38449.5|38442.5|38427|38420|38452|38445|38422|38415|19
1732619700000|2024-11-26 11:15:00|38429.5|38422.5|38429.5|38422.5|38444.5|38437.5|38427|38420|3
1732620000000|2024-11-26 11:20:00|38432|38425|38427|38420|38437|38430|38422|38415|28
1732620300000|2024-11-26 11:25:00|38429.5|38422.5|38404.5|38397.5|38432|38425|38402|38395|9
1732620600000|2024-11-26 11:30:00|38407|38400|38407|38400|38419.5|38412.5|38397|38390|13
1732620900000|2024-11-26 11:35:00|38409.5|38402.5|38434.5|38427.5|38442|38435|38407|38400|11
1732621200000|2024-11-26 11:40:00|38432|38425|38459.5|38452.5|38462|38455|38429.5|38422.5|9
1732621500000|2024-11-26 11:45:00|38457|38450|38482|38475|38487|38480|38457|38450|61
1732621800000|2024-11-26 11:50:00|38484.5|38477.5|38512|38505|38522|38515|38464.5|38457.5|141
1732622100000|2024-11-26 11:55:00|38509.5|38502.5|38502|38495|38517|38510|38492|38485|86
1732622400000|2024-11-26 12:00:00|38499.5|38492.5|38472|38465|38502|38495|38467|38460|84
1732622700000|2024-11-26 12:05:00|38477|38470|38472|38465|38482|38475|38459.5|38452.5|131
1732623000000|2024-11-26 12:10:00|38474.5|38467.5|38447|38440|38482|38475|38439.5|38432.5|76
1732623300000|2024-11-26 12:15:00|38452|38445|38457|38450|38462|38455|38409.5|38402.5|134
1732623600000|2024-11-26 12:20:00|38459.5|38452.5|38417|38410|38464.5|38457.5|38417|38410|53
1732623900000|2024-11-26 12:25:00|38414.5|38407.5|38427|38420|38439.5|38432.5|38412|38405|66
1732624200000|2024-11-26 12:30:00|38429.5|38422.5|38452|38445|38452|38445|38417|38410|23
1732624500000|2024-11-26 12:35:00|38454.5|38447.5|38449.5|38442.5|38457|38450|38437|38430|37
1732624800000|2024-11-26 12:40:00|38452|38445|38479.5|38472.5|38484.5|38477.5|38449.5|38442.5|37
1732625100000|2024-11-26 12:45:00|38477|38470|38482|38475|38482|38475|38462|38455|10
1732625400000|2024-11-26 12:50:00|38484.5|38477.5|38477|38470|38489.5|38482.5|38472|38465|12
1732625700000|2024-11-26 12:55:00|38474.5|38467.5|38487|38480|38492|38485|38469.5|38462.5|17
1732626000000|2024-11-26 13:00:00|38482|38475|38427|38420|38497|38490|38412|38405|446
1732626300000|2024-11-26 13:05:00|38424.5|38417.5|38449.5|38442.5|38464.5|38457.5|38422|38415|65
1732626600000|2024-11-26 13:10:00|38452|38445|38439.5|38432.5|38462|38455|38417|38410|18
1732626900000|2024-11-26 13:15:00|38444.5|38437.5|38439.5|38432.5|38447|38440|38422|38415|18
1732627200000|2024-11-26 13:20:00|38442|38435|38434.5|38427.5|38452|38445|38434.5|38427.5|31
1732627500000|2024-11-26 13:25:00|38437|38430|38427|38420|38442|38435|38422|38415|18
1732627800000|2024-11-26 13:30:00|38424.5|38417.5|38429.5|38422.5|38442|38435|38412|38405|160
1732628100000|2024-11-26 13:35:00|38432|38425|38434.5|38427.5|38437|38430|38419.5|38412.5|16
1732628400000|2024-11-26 13:40:00|38437|38430|38437|38430|38454.5|38447.5|38429.5|38422.5|9
1732628700000|2024-11-26 13:45:00|38434.5|38427.5|38389.5|38382.5|38437|38430|38382|38375|46
1732629000000|2024-11-26 13:50:00|38387|38380|38424.5|38417.5|38427|38420|38384.5|38377.5|26
1732629300000|2024-11-26 13:55:00|38422|38415|38452|38445|38457|38450|38422|38415|65
1732629600000|2024-11-26 14:00:00|38454.5|38447.5|38469.5|38462.5|38482|38475|38452|38445|43
1732629900000|2024-11-26 14:05:00|38472|38465|38484.5|38477.5|38492|38485|38469.5|38462.5|23
1732630200000|2024-11-26 14:10:00|38487|38480|38502|38495|38507|38500|38482|38475|54
1732630500000|2024-11-26 14:15:00|38504.5|38497.5|38464.5|38457.5|38509.5|38502.5|38449.5|38442.5|58
1732630800000|2024-11-26 14:20:00|38462|38455|38464.5|38457.5|38479.5|38472.5|38452|38445|74
1732631100000|2024-11-26 14:25:00|38467|38460|38477|38470|38487|38480|38449.5|38442.5|47
1732631400000|2024-11-26 14:30:00|38474.5|38467.5|38452|38445|38514.5|38507.5|38442|38435|213
1732631700000|2024-11-26 14:35:00|38447|38440|38437|38430|38479.5|38472.5|38427|38420|117
1732632000000|2024-11-26 14:40:00|38439.5|38432.5|38442|38435|38457|38450|38422|38415|228
1732632300000|2024-11-26 14:45:00|38444.5|38437.5|38467|38460|38474.5|38467.5|38432|38425|59
1732632600000|2024-11-26 14:50:00|38472|38465|38419.5|38412.5|38487|38480|38417|38410|140
1732632900000|2024-11-26 14:55:00|38414.5|38407.5|38392|38385|38417|38410|38379.5|38372.5|41
1732633200000|2024-11-26 15:00:00|38399.5|38392.5|38369.5|38362.5|38402|38395|38337|38330|134
1732633500000|2024-11-26 15:05:00|38372|38365|38362|38355|38394.5|38387.5|38344.5|38337.5|67
1732633800000|2024-11-26 15:10:00|38359.5|38352.5|38384.5|38377.5|38392|38385|38332|38325|53
1732634100000|2024-11-26 15:15:00|38387|38380|38337|38330|38397|38390|38319.5|38312.5|136
1732634400000|2024-11-26 15:20:00|38342|38335|38329.5|38322.5|38389.5|38382.5|38327|38320|94
1732634700000|2024-11-26 15:25:00|38327|38320|38344.5|38337.5|38354.5|38347.5|38302|38295|103
1732635000000|2024-11-26 15:30:00|38342|38335|38297|38290|38342|38335|38282|38275|95
1732635300000|2024-11-26 15:35:00|38299.5|38292.5|38327|38320|38344.5|38337.5|38289.5|38282.5|75
1732635600000|2024-11-26 15:40:00|38329.5|38322.5|38362|38355|38367|38360|38309.5|38302.5|71
1732635900000|2024-11-26 15:45:00|38364.5|38357.5|38357|38350|38379.5|38372.5|38339.5|38332.5|186
1732636200000|2024-11-26 15:50:00|38354.5|38347.5|38362|38355|38369.5|38362.5|38332|38325|55
1732636500000|2024-11-26 15:55:00|38364.5|38357.5|38319.5|38312.5|38377|38370|38317|38310|83
1732636800000|2024-11-26 16:00:00|38322|38315|38347|38340|38377|38370|38322|38315|128
1732637100000|2024-11-26 16:05:00|38344.5|38337.5|38314.5|38307.5|38347|38340|38314.5|38307.5|45
1732637400000|2024-11-26 16:10:00|38317|38310|38312|38305|38339.5|38332.5|38297|38290|105
1732637700000|2024-11-26 16:15:00|38314.5|38307.5|38334.5|38327.5|38334.5|38327.5|38299.5|38292.5|67
1732638000000|2024-11-26 16:20:00|38332|38325|38317|38310|38352|38345|38309.5|38302.5|98
1732638300000|2024-11-26 16:25:00|38314.5|38307.5|38324.5|38317.5|38332|38325|38314.5|38307.5|39
1732638600000|2024-11-26 16:30:00|38322|38315|38302|38295|38329.5|38322.5|38292|38285|320
1732638900000|2024-11-26 16:35:00|38299.5|38292.5|38342|38335|38342|38335|38299.5|38292.5|118
1732639200000|2024-11-26 16:40:00|38339.5|38332.5|38332|38325|38339.5|38332.5|38302|38295|108
1732639500000|2024-11-26 16:45:00|38329.5|38322.5|38317|38310|38349.5|38342.5|38314.5|38307.5|53
1732639800000|2024-11-26 16:50:00|38319.5|38312.5|38332|38325|38352|38345|38317|38310|34
1732640100000|2024-11-26 16:55:00|38329.5|38322.5|38329.5|38322.5|38337|38330|38312|38305|58
1732640400000|2024-11-26 17:00:00|38332|38325|38302|38295|38332|38325|38292|38285|220
1732640700000|2024-11-26 17:05:00|38299.5|38292.5|38309.5|38302.5|38314.5|38307.5|38274.5|38267.5|86
1732641000000|2024-11-26 17:10:00|38307|38300|38272|38265|38312|38305|38267|38260|57
1732641300000|2024-11-26 17:15:00|38267|38260|38277|38270|38279.5|38272.5|38259.5|38252.5|41
1732641600000|2024-11-26 17:20:00|38279.5|38272.5|38264.5|38257.5|38292|38285|38264.5|38257.5|78
1732641900000|2024-11-26 17:25:00|38262|38255|38289.5|38282.5|38289.5|38282.5|38259.5|38252.5|77
1732642200000|2024-11-26 17:30:00|38287|38280|38307|38300|38312|38305|38277|38270|41
1732642500000|2024-11-26 17:35:00|38304.5|38297.5|38297|38290|38307|38300|38282|38275|24
1732642800000|2024-11-26 17:40:00|38294.5|38287.5|38324.5|38317.5|38327|38320|38284.5|38277.5|20
1732643100000|2024-11-26 17:45:00|38327|38320|38307|38300|38327|38320|38302|38295|29
1732643400000|2024-11-26 17:50:00|38302|38295|38327|38320|38327|38320|38294.5|38287.5|32
1732643700000|2024-11-26 17:55:00|38324.5|38317.5|38332|38325|38337|38330|38317|38310|27
1732644000000|2024-11-26 18:00:00|38334.5|38327.5|38332|38325|38339.5|38332.5|38319.5|38312.5|35
1732644300000|2024-11-26 18:05:00|38329.5|38322.5|38322|38315|38354.5|38347.5|38319.5|38312.5|74
1732644600000|2024-11-26 18:10:00|38324.5|38317.5|38344.5|38337.5|38347|38340|38319.5|38312.5|42
1732644900000|2024-11-26 18:15:00|38347|38340|38337|38330|38357|38350|38327|38320|48
1732645200000|2024-11-26 18:20:00|38334.5|38327.5|38347|38340|38352|38345|38317|38310|32
1732645500000|2024-11-26 18:25:00|38344.5|38337.5|38342|38335|38352|38345|38339.5|38332.5|12
1732645800000|2024-11-26 18:30:00|38339.5|38332.5|38334.5|38327.5|38339.5|38332.5|38319.5|38312.5|23
1732646100000|2024-11-26 18:35:00|38337|38330|38307|38300|38337|38330|38302|38295|37
1732646400000|2024-11-26 18:40:00|38309.5|38302.5|38317|38310|38329.5|38322.5|38307|38300|42
1732646700000|2024-11-26 18:45:00|38314.5|38307.5|38322|38315|38327|38320|38307|38300|20
1732647000000|2024-11-26 18:50:00|38324.5|38317.5|38327|38320|38329.5|38322.5|38317|38310|7
1732647300000|2024-11-26 18:55:00|38322|38315|38317|38310|38324.5|38317.5|38314.5|38307.5|18
1732647600000|2024-11-26 19:00:00|38319.5|38312.5|38307|38300|38319.5|38312.5|38287|38280|53
1732647900000|2024-11-26 19:05:00|38304.5|38297.5|38282|38275|38304.5|38297.5|38274.5|38267.5|68
1732648200000|2024-11-26 19:10:00|38279.5|38272.5|38299.5|38292.5|38307|38300|38272|38265|85
1732648500000|2024-11-26 19:15:00|38302|38295|38267|38260|38307|38300|38262|38255|34
1732648800000|2024-11-26 19:20:00|38264.5|38257.5|38272|38265|38294.5|38287.5|38262|38255|96
1732649100000|2024-11-26 19:25:00|38274.5|38267.5|38302|38295|38307|38300|38267|38260|31
1732649400000|2024-11-26 19:30:00|38299.5|38292.5|38307|38300|38312|38305|38289.5|38282.5|56
1732649700000|2024-11-26 19:35:00|38304.5|38297.5|38302|38295|38304.5|38297.5|38282|38275|50
1732650000000|2024-11-26 19:40:00|38299.5|38292.5|38294.5|38287.5|38312|38305|38287|38280|25
1732650300000|2024-11-26 19:45:00|38297|38290|38302|38295|38317|38310|38292|38285|51
1732650600000|2024-11-26 19:50:00|38299.5|38292.5|38302|38295|38319.5|38312.5|38299.5|38292.5|19
1732650900000|2024-11-26 19:55:00|38299.5|38292.5|38292|38285|38307|38300|38287|38280|17
1732651200000|2024-11-26 20:00:00|38289.5|38282.5|38307|38300|38307|38300|38287|38280|103
1732651500000|2024-11-26 20:05:00|38304.5|38297.5|38327|38320|38327|38320|38302|38295|61
1732651800000|2024-11-26 20:10:00|38332|38325|38332|38325|38334.5|38327.5|38312|38305|34
1732652100000|2024-11-26 20:15:00|38329.5|38322.5|38324.5|38317.5|38337|38330|38322|38315|16
1732652400000|2024-11-26 20:20:00|38322|38315|38317|38310|38327|38320|38302|38295|76
1732652700000|2024-11-26 20:25:00|38314.5|38307.5|38332|38325|38337|38330|38312|38305|25
1732653000000|2024-11-26 20:30:00|38329.5|38322.5|38332|38325|38332|38325|38319.5|38312.5|43
1732653300000|2024-11-26 20:35:00|38334.5|38327.5|38322|38315|38342|38335|38322|38315|37
1732653600000|2024-11-26 20:40:00|38324.5|38317.5|38342|38335|38347|38340|38319.5|38312.5|144
1732653900000|2024-11-26 20:45:00|38344.5|38337.5|38352|38345|38362|38355|38334.5|38327.5|99
1732654200000|2024-11-26 20:50:00|38357|38350|38342|38335|38359.5|38352.5|38329.5|38322.5|90
1732654500000|2024-11-26 20:55:00|38347|38340|38327|38320|38362|38355|38322|38315|180
1732654800000|2024-11-26 21:00:00|38332|38325|38339.5|38332.5|38349.5|38342.5|38324.5|38317.5|98
1732655100000|2024-11-26 21:05:00|38342|38335|38342|38335|38342|38335|38332|38325|36
1732655400000|2024-11-26 21:10:00|38337|38330|38342|38335|38342|38335|38334.5|38327.5|14
1732655700000|2024-11-26 21:15:00|38337|38330|38332|38325|38339.5|38332.5|38329.5|38322.5|27
1732656000000|2024-11-26 21:20:00|38329.5|38322.5|38332|38325|38332|38325|38327|38320|38
1732656300000|2024-11-26 21:25:00|38327|38320|38332|38325|38337|38330|38327|38320|27
1732656600000|2024-11-26 21:30:00|38334.5|38327.5|38334.5|38327.5|38337|38330|38329.5|38322.5|7
1732656900000|2024-11-26 21:35:00|38337|38330|38334.5|38327.5|38337|38330|38334.5|38327.5|2
1732657200000|2024-11-26 21:40:00|38337|38330|38339.5|38332.5|38339.5|38332.5|38334.5|38327.5|1
1732657500000|2024-11-26 21:45:00|38342|38335|38334.5|38327.5|38342|38335|38327|38320|6
1732657800000|2024-11-26 21:50:00|38339.5|38332.5|38332|38325|38339.5|38332.5|38327|38320|8
1732658100000|2024-11-26 21:55:00|38329.5|38322.5|38339.3|38309.3|38341.5|38325|38324.5|38309.3|12
1732658400000|2024-11-26 22:00:00|38340.3|38310.3|38340.8|38310.8|38341.3|38311.3|38339.5|38309.5|0
1732658700000|2024-11-26 22:05:00|38339.8|38309.8|38336.5|38306.5|38341.8|38311.8|38334.3|38304.3|0
1732659000000|2024-11-26 22:10:00|38336.3|38306.3|38337|38307|38338.5|38308.5|38336.3|38306.3|0
1732659300000|2024-11-26 22:15:00|38337.2|38307.2|38339.4|38309.4|38339.4|38309.4|38336.5|38306.5|0
1732659600000|2024-11-26 22:20:00|38339.2|38309.2|38336.4|38306.4|38339.4|38309.4|38334.8|38304.8|0
1732659900000|2024-11-26 22:25:00|38337.2|38307.2|38333.6|38303.6|38338|38308|38333.4|38303.4|0
1732660200000|2024-11-26 22:30:00|38333.9|38303.9|38338|38308|38338.2|38308.2|38333.9|38303.9|0
1732660500000|2024-11-26 22:35:00|38337.2|38307.2|38337.1|38307.1|38337.4|38307.4|38335.2|38305.2|0
1732660800000|2024-11-26 22:40:00|38337.4|38307.4|38336.4|38306.4|38339.5|38309.5|38336.4|38306.4|0
1732661100000|2024-11-26 22:45:00|38336|38306|38337.2|38307.2|38339.6|38309.6|38335.9|38305.9|0
1732661400000|2024-11-26 22:50:00|38337.3|38307.3|38337.9|38307.9|38338.4|38308.4|38337.3|38307.3|0
1732661700000|2024-11-26 22:55:00|38338|38308|38338.1|38308.1|38339.4|38309.4|38337.3|38307.3|0
1732662000000|2024-11-26 23:00:00|38338.6|38308.6|38368.5|38353.5|38391|38376|38321.3|38291.3|24
1732662300000|2024-11-26 23:05:00|38371|38356|38378.6|38363.6|38391|38376|38363.5|38348.5|5
1732662600000|2024-11-26 23:10:00|38383.6|38368.6|38381.1|38366.1|38386.1|38371.1|38373.6|38358.6|6
1732662900000|2024-11-26 23:15:00|38378.6|38363.6|38378.6|38363.6|38386.1|38371.1|38376.1|38361.1|2
1732663200000|2024-11-26 23:20:00|38376.1|38361.1|38363.6|38348.6|38376.1|38361.1|38343.6|38328.6|17
1732663500000|2024-11-26 23:25:00|38361.1|38346.1|38358.6|38343.6|38366.1|38351.1|38353.6|38338.6|5
1732663800000|2024-11-26 23:30:00|38356.1|38341.1|38362.1|38355.1|38372.1|38365.1|38344.6|38337.6|7200
1732664100000|2024-11-26 23:35:00|38357.1|38350.1|38334.6|38327.6|38362.1|38355.1|38317.1|38310.1|67
1732664400000|2024-11-26 23:40:00|38337.1|38330.1|38369.6|38362.6|38372.1|38365.1|38334.6|38327.6|95
1732664700000|2024-11-26 23:45:00|38367.1|38360.1|38414.6|38407.6|38439.6|38432.6|38354.6|38347.6|206
1732665000000|2024-11-26 23:50:00|38412.1|38405.1|38342.1|38335.1|38429.6|38422.6|38334.6|38327.6|106
1732665300000|2024-11-26 23:55:00|38344.6|38337.6|38264.6|38257.6|38349.6|38342.6|38264.6|38257.6|204
1732665600000|2024-11-27 00:00:00|38254.6|38247.6|38277.1|38270.1|38307.1|38300.1|38239.6|38232.6|666
1732665900000|2024-11-27 00:05:00|38279.6|38272.6|38234.6|38227.6|38319.6|38312.6|38217.1|38210.1|378
1732666200000|2024-11-27 00:10:00|38237.1|38230.1|38219.6|38212.6|38262.1|38255.1|38199.6|38192.6|257
1732666500000|2024-11-27 00:15:00|38217.1|38210.1|38207.1|38200.1|38264.6|38257.6|38202.1|38195.1|157
1732666800000|2024-11-27 00:20:00|38209.6|38202.6|38234.6|38227.6|38247.1|38240.1|38204.6|38197.6|92
1732667100000|2024-11-27 00:25:00|38232.1|38225.1|38269.6|38262.6|38297.1|38290.1|38207.1|38200.1|211
1732667400000|2024-11-27 00:30:00|38272.1|38265.1|38274.6|38267.6|38297.1|38290.1|38249.6|38242.6|146
1732667700000|2024-11-27 00:35:00|38277.1|38270.1|38314.6|38307.6|38334.6|38327.6|38277.1|38270.1|160
1732668000000|2024-11-27 00:40:00|38312.1|38305.1|38294.6|38287.6|38332.1|38325.1|38282.1|38275.1|57
1732668300000|2024-11-27 00:45:00|38297.1|38290.1|38294.6|38287.6|38314.6|38307.6|38252.1|38245.1|82
1732668600000|2024-11-27 00:50:00|38297.1|38290.1|38309.6|38302.6|38334.6|38327.6|38297.1|38290.1|70
1732668900000|2024-11-27 00:55:00|38312.1|38305.1|38294.6|38287.6|38324.6|38317.6|38284.6|38277.6|47
1732669200000|2024-11-27 01:00:00|38297.1|38290.1|38294.6|38287.6|38319.6|38312.6|38277.1|38270.1|69
1732669500000|2024-11-27 01:05:00|38292.1|38285.1|38294.6|38287.6|38312.1|38305.1|38262.1|38255.1|74
1732669800000|2024-11-27 01:10:00|38292.1|38285.1|38262.1|38255.1|38292.1|38285.1|38257.1|38250.1|70
1732670100000|2024-11-27 01:15:00|38259.6|38252.6|38204.6|38197.6|38259.6|38252.6|38202.1|38195.1|98
1732670400000|2024-11-27 01:20:00|38207.1|38200.1|38182.1|38175.1|38207.1|38200.1|38162.1|38155.1|178
1732670700000|2024-11-27 01:25:00|38184.6|38177.6|38189.6|38182.6|38214.6|38207.6|38174.6|38167.6|78
1732671000000|2024-11-27 01:30:00|38192.1|38185.1|38177.1|38170.1|38202.1|38195.1|38169.6|38162.6|94
1732671300000|2024-11-27 01:35:00|38179.6|38172.6|38169.6|38162.6|38189.6|38182.6|38157.1|38150.1|101
1732671600000|2024-11-27 01:40:00|38167.1|38160.1|38157.1|38150.1|38169.6|38162.6|38142.1|38135.1|100
1732671900000|2024-11-27 01:45:00|38159.6|38152.6|38114.6|38107.6|38159.6|38152.6|38107.1|38100.1|109
1732672200000|2024-11-27 01:50:00|38117.1|38110.1|38097.1|38090.1|38127.1|38120.1|38087.1|38080.1|120
1732672500000|2024-11-27 01:55:00|38094.6|38087.6|38099.6|38092.6|38132.1|38125.1|38074.6|38067.6|113
1732672800000|2024-11-27 02:00:00|38102.1|38095.1|38162.1|38155.1|38172.1|38165.1|38087.1|38080.1|213
1732673100000|2024-11-27 02:05:00|38159.6|38152.6|38169.6|38162.6|38187.1|38180.1|38154.6|38147.6|70
1732673400000|2024-11-27 02:10:00|38172.1|38165.1|38142.1|38135.1|38172.1|38165.1|38139.6|38132.6|60
1732673700000|2024-11-27 02:15:00|38139.6|38132.6|38164.6|38157.6|38184.6|38177.6|38132.1|38125.1|122
1732674000000|2024-11-27 02:20:00|38162.1|38155.1|38169.6|38162.6|38187.1|38180.1|38147.1|38140.1|230
1732674300000|2024-11-27 02:25:00|38167.1|38160.1|38177.1|38170.1|38187.1|38180.1|38162.1|38155.1|76
1732674600000|2024-11-27 02:30:00|38174.6|38167.6|38167.1|38160.1|38182.1|38175.1|38149.6|38142.6|40
1732674900000|2024-11-27 02:35:00|38164.6|38157.6|38152.1|38145.1|38177.1|38170.1|38152.1|38145.1|29
1732675200000|2024-11-27 02:40:00|38149.6|38142.6|38177.1|38170.1|38179.6|38172.6|38147.1|38140.1|23
1732675500000|2024-11-27 02:45:00|38179.6|38172.6|38189.6|38182.6|38189.6|38182.6|38164.6|38157.6|49
1732675800000|2024-11-27 02:50:00|38182.1|38175.1|38157.1|38150.1|38184.6|38177.6|38152.1|38145.1|29
1732676100000|2024-11-27 02:55:00|38159.6|38152.6|38134.6|38127.6|38162.1|38155.1|38132.1|38125.1|48
1732676400000|2024-11-27 03:00:00|38132.1|38125.1|38134.6|38127.6|38149.6|38142.6|38122.1|38115.1|54
1732676700000|2024-11-27 03:05:00|38132.1|38125.1|38137.1|38130.1|38139.6|38132.6|38124.6|38117.6|36
1732677000000|2024-11-27 03:10:00|38139.6|38132.6|38152.1|38145.1|38157.1|38150.1|38137.1|38130.1|41
1732677300000|2024-11-27 03:15:00|38149.6|38142.6|38144.6|38137.6|38152.1|38145.1|38139.6|38132.6|56
1732677600000|2024-11-27 03:20:00|38142.1|38135.1|38164.6|38157.6|38164.6|38157.6|38142.1|38135.1|36
1732677900000|2024-11-27 03:25:00|38167.1|38160.1|38172.1|38165.1|38177.1|38170.1|38159.6|38152.6|42
1732678200000|2024-11-27 03:30:00|38174.6|38167.6|38094.6|38087.6|38179.6|38172.6|38084.6|38077.6|245
1732678500000|2024-11-27 03:35:00|38092.1|38085.1|38099.6|38092.6|38112.1|38105.1|38082.1|38075.1|87
1732678800000|2024-11-27 03:40:00|38097.1|38090.1|38112.1|38105.1|38119.6|38112.6|38082.1|38075.1|101
1732679100000|2024-11-27 03:45:00|38109.6|38102.6|38167.1|38160.1|38177.1|38170.1|38109.6|38102.6|158
1732679400000|2024-11-27 03:50:00|38169.6|38162.6|38157.1|38150.1|38172.1|38165.1|38149.6|38142.6|63
1732679700000|2024-11-27 03:55:00|38154.6|38147.6|38164.6|38157.6|38169.6|38162.6|38142.1|38135.1|49
1732680000000|2024-11-27 04:00:00|38167.1|38160.1|38137.1|38130.1|38174.6|38167.6|38134.6|38127.6|68
1732680300000|2024-11-27 04:05:00|38142.1|38135.1|38134.6|38127.6|38142.1|38135.1|38114.6|38107.6|59
1732680600000|2024-11-27 04:10:00|38137.1|38130.1|38152.1|38145.1|38157.1|38150.1|38119.6|38112.6|52
1732680900000|2024-11-27 04:15:00|38149.6|38142.6|38152.1|38145.1|38157.1|38150.1|38139.6|38132.6|63
1732681200000|2024-11-27 04:20:00|38149.6|38142.6|38132.1|38125.1|38152.1|38145.1|38122.1|38115.1|41
1732681500000|2024-11-27 04:25:00|38129.6|38122.6|38134.6|38127.6|38144.6|38137.6|38122.1|38115.1|19
1732681800000|2024-11-27 04:30:00|38137.1|38130.1|38102.1|38095.1|38137.1|38130.1|38099.6|38092.6|38
1732682100000|2024-11-27 04:35:00|38099.6|38092.6|38107.1|38100.1|38119.6|38112.6|38097.1|38090.1|39
1732682400000|2024-11-27 04:40:00|38104.6|38097.6|38092.1|38085.1|38114.6|38107.6|38082.1|38075.1|38
1732682700000|2024-11-27 04:45:00|38089.6|38082.6|38092.1|38085.1|38104.6|38097.6|38087.1|38080.1|53
1732683000000|2024-11-27 04:50:00|38094.6|38087.6|38087.1|38080.1|38094.6|38087.6|38067.1|38060.1|106
1732683300000|2024-11-27 04:55:00|38084.6|38077.6|38082.1|38075.1|38107.1|38100.1|38072.1|38065.1|78
1732683600000|2024-11-27 05:00:00|38084.6|38077.6|38062.1|38055.1|38092.1|38085.1|38054.6|38047.6|121
1732683900000|2024-11-27 05:05:00|38059.6|38052.6|38054.6|38047.6|38072.1|38065.1|38037.1|38030.1|124
1732684200000|2024-11-27 05:10:00|38052.1|38045.1|38042.5|38035.5|38062.1|38055.1|38027.1|38020.1|104
1732684500000|2024-11-27 05:15:00|38040|38033|38000|37993|38042.5|38035.5|38000|37993|236
1732684800000|2024-11-27 05:20:00|38002.5|37995.5|38060|38053|38060|38053|37995|37988|179
1732685100000|2024-11-27 05:25:00|38057.5|38050.5|38067.5|38060.5|38095|38088|38050|38043|108
1732685400000|2024-11-27 05:30:00|38070|38063|38102.5|38095.5|38112.5|38105.5|38060|38053|59
1732685700000|2024-11-27 05:35:00|38105|38098|38107.5|38100.5|38117.5|38110.5|38080|38073|53
1732686000000|2024-11-27 05:40:00|38110|38103|38087.5|38080.5|38115|38108|38085|38078|66
1732686300000|2024-11-27 05:45:00|38085|38078|38065|38058|38090|38083|38060|38053|65
1732686600000|2024-11-27 05:50:00|38062.5|38055.5|38067.5|38060.5|38067.5|38060.5|38042.5|38035.5|56
1732686900000|2024-11-27 05:55:00|38065|38058|38070|38063|38077.5|38070.5|38037.5|38030.5|205
1732687200000|2024-11-27 06:00:00|38072.5|38065.5|38047.5|38040.5|38077.5|38070.5|38030|38023|222
1732687500000|2024-11-27 06:05:00|38045|38038|38067.5|38060.5|38092.5|38085.5|38037.5|38030.5|333
1732687800000|2024-11-27 06:10:00|38070|38063|38102.5|38095.5|38102.5|38095.5|38067.5|38060.5|151
1732688100000|2024-11-27 06:15:00|38100|38093|38125|38118|38132.5|38125.5|38092.5|38085.5|194
1732688400000|2024-11-27 06:20:00|38122.5|38115.5|38142.5|38135.5|38152.5|38145.5|38122.5|38115.5|267
1732688700000|2024-11-27 06:25:00|38140|38133|38097.5|38090.5|38142.5|38135.5|38097.5|38090.5|538
1732689000000|2024-11-27 06:30:00|38095|38088|38082.5|38075.5|38115|38108|38082.5|38075.5|477
1732689300000|2024-11-27 06:35:00|38085|38078|38072.5|38065.5|38087.5|38080.5|38067.5|38060.5|207
1732689600000|2024-11-27 06:40:00|38075|38068|38102.5|38095.5|38102.5|38095.5|38067.5|38060.5|162
1732689900000|2024-11-27 06:45:00|38097.5|38090.5|38097.5|38090.5|38107.5|38100.5|38092.5|38085.5|93
1732690200000|2024-11-27 06:50:00|38095|38088|38095|38088|38100|38093|38087.5|38080.5|33
1732690500000|2024-11-27 06:55:00|38092.5|38085.5|38080|38073|38097.5|38090.5|38077.5|38070.5|44
1732690800000|2024-11-27 07:00:00|38082.5|38075.5|38100|38093|38107.5|38100.5|38075|38068|33
1732691100000|2024-11-27 07:05:00|38102.5|38095.5|38085|38078|38112.5|38105.5|38080|38073|41
1732691400000|2024-11-27 07:10:00|38082.5|38075.5|38095|38088|38107.5|38100.5|38065|38058|49
1732691700000|2024-11-27 07:15:00|38097.5|38090.5|38117.5|38110.5|38120|38113|38085|38078|29
1732692000000|2024-11-27 07:20:00|38120|38113|38152.5|38145.5|38162.5|38155.5|38107.5|38100.5|164
1732692300000|2024-11-27 07:25:00|38150|38143|38150|38143|38182.5|38175.5|38140|38133|145
1732692600000|2024-11-27 07:30:00|38147.5|38140.5|38165|38158|38177.5|38170.5|38140|38133|30
1732692900000|2024-11-27 07:35:00|38162.5|38155.5|38147.5|38140.5|38172.5|38165.5|38145|38138|48
1732693200000|2024-11-27 07:40:00|38150|38143|38120|38113|38150|38143|38117.5|38110.5|28
1732693500000|2024-11-27 07:45:00|38122.5|38115.5|38127.5|38120.5|38130|38123|38110|38103|35
1732693800000|2024-11-27 07:50:00|38125|38118|38125|38118|38130|38123|38107.5|38100.5|33
1732694100000|2024-11-27 07:55:00|38127.5|38120.5|38105|38098|38140|38133|38102.5|38095.5|92
1732694400000|2024-11-27 08:00:00|38117.5|38110.5|37985|37978|38117.5|38110.5|37965|37958|468
1732694700000|2024-11-27 08:05:00|37982.5|37975.5|37995|37988|38005|37998|37922.5|37915.5|187
1732695000000|2024-11-27 08:10:00|37992.5|37985.5|37945|37938|37997.5|37990.5|37940|37933|121
1732695300000|2024-11-27 08:15:00|37947.5|37940.5|37920|37913|37970|37963|37917.5|37910.5|124
1732695600000|2024-11-27 08:20:00|37917.5|37910.5|37910|37903|37952.5|37945.5|37907.5|37900.5|241
1732695900000|2024-11-27 08:25:00|37912.5|37905.5|37950|37943|37965|37958|37912.5|37905.5|51
1732696200000|2024-11-27 08:30:00|37952.5|37945.5|37960|37953|37965|37958|37912.5|37905.5|35
1732696500000|2024-11-27 08:35:00|37957.5|37950.5|37985|37978|37992.5|37985.5|37947.5|37940.5|50
1732696800000|2024-11-27 08:40:00|37982.5|37975.5|37975|37968|37990|37983|37955|37948|77
1732697100000|2024-11-27 08:45:00|37977.5|37970.5|38015|38008|38017.5|38010.5|37962.5|37955.5|125
1732697400000|2024-11-27 08:50:00|38012.5|38005.5|37977.5|37970.5|38017.5|38010.5|37967.5|37960.5|89
1732697700000|2024-11-27 08:55:00|37980|37973|38040|38033|38042.5|38035.5|37975|37968|73
1732698000000|2024-11-27 09:00:00|38042.5|38035.5|38047.5|38040.5|38055|38048|38032.5|38025.5|53
1732698300000|2024-11-27 09:05:00|38052.5|38045.5|38000|37993|38065|38058|37997.5|37990.5|139
1732698600000|2024-11-27 09:10:00|37997.5|37990.5|37982.5|37975.5|38012.5|38005.5|37980|37973|27
1732698900000|2024-11-27 09:15:00|37985|37978|37970|37963|38007.5|38000.5|37962.5|37955.5|47
1732699200000|2024-11-27 09:20:00|37972.5|37965.5|37975|37968|37980|37973|37930|37923|39
1732699500000|2024-11-27 09:25:00|37972.5|37965.5|37957.5|37950.5|37982.5|37975.5|37950|37943|22
1732699800000|2024-11-27 09:30:00|37955|37948|37917.5|37910.5|37967.5|37960.5|37907.5|37900.5|43
1732700100000|2024-11-27 09:35:00|37915|37908|37917.5|37910.5|37937.5|37930.5|37897.5|37890.5|29
1732700400000|2024-11-27 09:40:00|37915|37908|37915|37908|37920|37913|37890|37883|67
1732700700000|2024-11-27 09:45:00|37912.5|37905.5|37907.5|37900.5|37932.5|37925.5|37900|37893|62
1732701000000|2024-11-27 09:50:00|37905|37898|37922.5|37915.5|37927.5|37920.5|37902.5|37895.5|41
1732701300000|2024-11-27 09:55:00|37920|37913|37957.5|37950.5|37960|37953|37920|37913|45
1732701600000|2024-11-27 10:00:00|37955|37948|37937.5|37930.5|37967.5|37960.5|37922.5|37915.5|36
1732701900000|2024-11-27 10:05:00|37935|37928|37912.5|37905.5|37957.5|37950.5|37907.5|37900.5|37
1732702200000|2024-11-27 10:10:00|37915|37908|37950|37943|37950|37943|37910|37903|44
1732702500000|2024-11-27 10:15:00|37952.5|37945.5|37932.5|37925.5|37962.5|37955.5|37925|37918|13
1732702800000|2024-11-27 10:20:00|37930|37923|37930|37923|37937.5|37930.5|37920|37913|15
1732703100000|2024-11-27 10:25:00|37932.5|37925.5|37957.5|37950.5|37957.5|37950.5|37930|37923|27
1732703400000|2024-11-27 10:30:00|37955|37948|37932.5|37925.5|37965|37958|37930|37923|22
1732703700000|2024-11-27 10:35:00|37930|37923|37927.5|37920.5|37937.5|37930.5|37922.5|37915.5|8
1732704000000|2024-11-27 10:40:00|37930|37923|37917.5|37910.5|37937.5|37930.5|37912.5|37905.5|14
1732704300000|2024-11-27 10:45:00|37915|37908|37912.5|37905.5|37922.5|37915.5|37905|37898|20
1732704600000|2024-11-27 10:50:00|37915|37908|37915|37908|37927.5|37920.5|37907.5|37900.5|14
1732704900000|2024-11-27 10:55:00|37912.5|37905.5|37942.5|37935.5|37957.5|37950.5|37912.5|37905.5|29
1732705200000|2024-11-27 11:00:00|37940|37933|37947.5|37940.5|37950|37943|37937.5|37930.5|23
1732705500000|2024-11-27 11:05:00|37950|37943|37932.5|37925.5|37957.5|37950.5|37922.5|37915.5|21
1732705800000|2024-11-27 11:10:00|37930|37923|37907.5|37900.5|37930|37923|37905|37898|31
1732706100000|2024-11-27 11:15:00|37910|37903|37917.5|37910.5|37932.5|37925.5|37907.5|37900.5|20
1732706400000|2024-11-27 11:20:00|37915|37908|37892.5|37885.5|37915|37908|37887.5|37880.5|33
1732706700000|2024-11-27 11:25:00|37890|37883|37895|37888|37897.5|37890.5|37887.5|37880.5|28
1732707000000|2024-11-27 11:30:00|37897.5|37890.5|37912.5|37905.5|37912.5|37905.5|37890|37883|46
1732707300000|2024-11-27 11:35:00|37910|37903|37917.5|37910.5|37932.5|37925.5|37910|37903|19
1732707600000|2024-11-27 11:40:00|37915|37908|37932.5|37925.5|37932.5|37925.5|37912.5|37905.5|17
1732707900000|2024-11-27 11:45:00|37937.5|37930.5|37930|37923|37942.5|37935.5|37922.5|37915.5|18
1732708200000|2024-11-27 11:50:00|37927.5|37920.5|37935|37928|37940|37933|37922.5|37915.5|19
1732708500000|2024-11-27 11:55:00|37937.5|37930.5|37950|37943|37950|37943|37932.5|37925.5|28
1732708800000|2024-11-27 12:00:00|37947.5|37940.5|37930|37923|37952.5|37945.5|37920|37913|44
1732709100000|2024-11-27 12:05:00|37927.5|37920.5|37920|37913|37932.5|37925.5|37905|37898|41
1732709400000|2024-11-27 12:10:00|37922.5|37915.5|37947.5|37940.5|37957.5|37950.5|37922.5|37915.5|43
1732709700000|2024-11-27 12:15:00|37945|37938|37980|37973|37980|37973|37945|37938|18
1732710000000|2024-11-27 12:20:00|37977.5|37970.5|37982.5|37975.5|37987.5|37980.5|37970|37963|68
1732710300000|2024-11-27 12:25:00|37985|37978|37945|37938|37985|37978|37942.5|37935.5|57
1732710600000|2024-11-27 12:30:00|37947.5|37940.5|37965|37958|37967.5|37960.5|37945|37938|18
1732710900000|2024-11-27 12:35:00|37967.5|37960.5|37980|37973|37982.5|37975.5|37955|37948|24
1732711200000|2024-11-27 12:40:00|37982.5|37975.5|38002.5|37995.5|38002.5|37995.5|37972.5|37965.5|29
1732711500000|2024-11-27 12:45:00|38005|37998|38010|38003|38017.5|38010.5|37990|37983|85
1732711800000|2024-11-27 12:50:00|38007.5|38000.5|38022.5|38015.5|38032.5|38025.5|38000|37993|62
1732712100000|2024-11-27 12:55:00|38020|38013|38010|38003|38027.5|38020.5|38007.5|38000.5|74
1732712400000|2024-11-27 13:00:00|38012.5|38005.5|38045|38038|38047.5|38040.5|38012.5|38005.5|34
1732712700000|2024-11-27 13:05:00|38042.5|38035.5|38070|38063|38070|38063|38037.5|38030.5|55
1732713000000|2024-11-27 13:10:00|38067.5|38060.5|38045|38038|38070|38063|38040|38033|26
1732713300000|2024-11-27 13:15:00|38047.5|38040.5|38052.5|38045.5|38072.5|38065.5|38042.5|38035.5|23
1732713600000|2024-11-27 13:20:00|38055|38048|38062.5|38055.5|38080|38073|38050|38043|56
1732713900000|2024-11-27 13:25:00|38065|38058|38065|38058|38072.5|38065.5|38057.5|38050.5|37
1732714200000|2024-11-27 13:30:00|38067.5|38060.5|38075|38068|38085|38078|38042.5|38035.5|105
1732714500000|2024-11-27 13:35:00|38072.5|38065.5|38067.5|38060.5|38090|38083|38062.5|38055.5|54
1732714800000|2024-11-27 13:40:00|38065|38058|38060|38053|38085|38078|38055|38048|29
1732715100000|2024-11-27 13:45:00|38057.5|38050.5|38070|38063|38072.5|38065.5|38037.5|38030.5|62
1732715400000|2024-11-27 13:50:00|38067.5|38060.5|38062.5|38055.5|38085|38078|38060|38053|26
1732715700000|2024-11-27 13:55:00|38060|38053|38065|38058|38072.5|38065.5|38047.5|38040.5|63
1732716000000|2024-11-27 14:00:00|38062.5|38055.5|38032.5|38025.5|38072.5|38065.5|38030|38023|49
1732716300000|2024-11-27 14:05:00|38030|38023|38022.5|38015.5|38035|38028|38012.5|38005.5|73
1732716600000|2024-11-27 14:10:00|38020|38013|38047.5|38040.5|38052.5|38045.5|38020|38013|58
1732716900000|2024-11-27 14:15:00|38042.5|38035.5|38032.5|38025.5|38047.5|38040.5|38025|38018|31
1732717200000|2024-11-27 14:20:00|38030|38023|38027.5|38020.5|38037.5|38030.5|38020|38013|15
1732717500000|2024-11-27 14:25:00|38025|38018|37992.5|37985.5|38047.5|38040.5|37992.5|37985.5|58
1732717800000|2024-11-27 14:30:00|37995|37988|38052.5|38045.5|38077.5|38070.5|37967.5|37960.5|169
1732718100000|2024-11-27 14:35:00|38047.5|38040.5|38060|38053|38070|38063|38007.5|38000.5|64
1732718400000|2024-11-27 14:40:00|38062.5|38055.5|38112.5|38105.5|38125|38118|38055|38048|58
1732718700000|2024-11-27 14:45:00|38110|38103|38090|38083|38120|38113|38080|38073|83
1732719000000|2024-11-27 14:50:00|38092.5|38085.5|38052.5|38045.5|38092.5|38085.5|38050|38043|67
1732719300000|2024-11-27 14:55:00|38055|38048|38050|38043|38095|38088|38042.5|38035.5|39
1732719600000|2024-11-27 15:00:00|38052.5|38045.5|38025|38018|38097.5|38090.5|38022.5|38015.5|107
1732719900000|2024-11-27 15:05:00|38027.5|38020.5|38027.5|38020.5|38042.5|38035.5|38015|38008|32
1732720200000|2024-11-27 15:10:00|38030|38023|38015|38008|38032.5|38025.5|37997.5|37990.5|71
1732720500000|2024-11-27 15:15:00|38017.5|38010.5|38012.5|38005.5|38027.5|38020.5|37995|37988|108
1732720800000|2024-11-27 15:20:00|38015|38008|37995|37988|38017.5|38010.5|37975|37968|87
1732721100000|2024-11-27 15:25:00|37997.5|37990.5|37962.5|37955.5|38005|37998|37950|37943|109
1732721400000|2024-11-27 15:30:00|37965|37958|37952.5|37945.5|37977.5|37970.5|37950|37943|32
1732721700000|2024-11-27 15:35:00|37955|37948|37875|37868|37967.5|37960.5|37872.5|37865.5|157
1732722000000|2024-11-27 15:40:00|37877.5|37870.5|37935|37928|37942.5|37935.5|37870|37863|57
1732722300000|2024-11-27 15:45:00|37937.5|37930.5|37875|37868|37942.5|37935.5|37875|37868|84
1732722600000|2024-11-27 15:50:00|37877.5|37870.5|37867.5|37860.5|37897.5|37890.5|37857.5|37850.5|89
1732722900000|2024-11-27 15:55:00|37870|37863|37865|37858|37885|37878|37837.5|37830.5|56
1732723200000|2024-11-27 16:00:00|37867.5|37860.5|37870|37863|37897.5|37890.5|37845|37838|88
1732723500000|2024-11-27 16:05:00|37867.5|37860.5|37900|37893|37907.5|37900.5|37840|37833|110
1732723800000|2024-11-27 16:10:00|37897.5|37890.5|37880|37873|37900|37893|37852.5|37845.5|40
1732724100000|2024-11-27 16:15:00|37882.5|37875.5|37870|37863|37892.5|37885.5|37862.5|37855.5|58
1732724400000|2024-11-27 16:20:00|37872.5|37865.5|37852.5|37845.5|37877.5|37870.5|37847.5|37840.5|52
1732724700000|2024-11-27 16:25:00|37855|37848|37852.5|37845.5|37872.5|37865.5|37842.5|37835.5|93
1732725000000|2024-11-27 16:30:00|37855|37848|37827.5|37820.5|37855|37848|37805|37798|138
1732725300000|2024-11-27 16:35:00|37825|37818|37855|37848|37867.5|37860.5|37820|37813|357
1732725600000|2024-11-27 16:40:00|37852.5|37845.5|37825|37818|37872.5|37865.5|37820|37813|123
1732725900000|2024-11-27 16:45:00|37822.5|37815.5|37767.5|37760.5|37835|37828|37765|37758|102
1732726200000|2024-11-27 16:50:00|37772.5|37765.5|37760|37753|37777.5|37770.5|37730|37723|321
1732726500000|2024-11-27 16:55:00|37757.5|37750.5|37737.5|37730.5|37770|37763|37732.5|37725.5|119
1732726800000|2024-11-27 17:00:00|37735|37728|37712.5|37705.5|37740|37733|37695|37688|81
1732727100000|2024-11-27 17:05:00|37710|37703|37672.5|37665.5|37730|37723|37647.5|37640.5|163
1732727400000|2024-11-27 17:10:00|37670|37663|37695|37688|37717.5|37710.5|37670|37663|212
1732727700000|2024-11-27 17:15:00|37697.5|37690.5|37685|37678|37707.5|37700.5|37670|37663|52
1732728000000|2024-11-27 17:20:00|37687.5|37680.5|37687.5|37680.5|37707.5|37700.5|37670|37663|84
1732728300000|2024-11-27 17:25:00|37685|37678|37702.5|37695.5|37712.5|37705.5|37682.5|37675.5|102
1732728600000|2024-11-27 17:30:00|37700|37693|37665|37658|37702.5|37695.5|37660|37653|58
1732728900000|2024-11-27 17:35:00|37667.5|37660.5|37672.5|37665.5|37677.5|37670.5|37655|37648|52
1732729200000|2024-11-27 17:40:00|37675|37668|37675|37668|37692.5|37685.5|37662.5|37655.5|55
1732729500000|2024-11-27 17:45:00|37672.5|37665.5|37680|37673|37695|37688|37652.5|37645.5|62
1732729800000|2024-11-27 17:50:00|37682.5|37675.5|37677.5|37670.5|37707.5|37700.5|37677.5|37670.5|78
1732730100000|2024-11-27 17:55:00|37675|37668|37675|37668|37682.5|37675.5|37660|37653|42
1732730400000|2024-11-27 18:00:00|37670|37663|37672.5|37665.5|37672.5|37665.5|37640|37633|95
1732730700000|2024-11-27 18:05:00|37670|37663|37662.5|37655.5|37672.5|37665.5|37655|37648|46
1732731000000|2024-11-27 18:10:00|37665|37658|37702.5|37695.5|37702.5|37695.5|37655|37648|119
1732731300000|2024-11-27 18:15:00|37700|37693|37712.5|37705.5|37717.5|37710.5|37687.5|37680.5|64
1732731600000|2024-11-27 18:20:00|37710|37703|37707.5|37700.5|37712.5|37705.5|37695|37688|35
1732731900000|2024-11-27 18:25:00|37705|37698|37707.5|37700.5|37722.5|37715.5|37702.5|37695.5|45
1732732200000|2024-11-27 18:30:00|37702.5|37695.5|37737.5|37730.5|37740|37733|37702.5|37695.5|24
1732732500000|2024-11-27 18:35:00|37740|37733|37745|37738|37747.5|37740.5|37732.5|37725.5|47
1732732800000|2024-11-27 18:40:00|37742.5|37735.5|37732.5|37725.5|37747.5|37740.5|37727.5|37720.5|28
1732733100000|2024-11-27 18:45:00|37735|37728|37732.5|37725.5|37737.5|37730.5|37717.5|37710.5|29
1732733400000|2024-11-27 18:50:00|37735|37728|37737.5|37730.5|37737.5|37730.5|37717.5|37710.5|40
1732733700000|2024-11-27 18:55:00|37735|37728|37735|37728|37757.5|37750.5|37735|37728|47
1732734000000|2024-11-27 19:00:00|37732.5|37725.5|37750|37743|37752.5|37745.5|37727.5|37720.5|17
1732734300000|2024-11-27 19:05:00|37752.5|37745.5|37740|37733|37757.5|37750.5|37737.5|37730.5|21
1732734600000|2024-11-27 19:10:00|37737.5|37730.5|37730|37723|37740|37733|37717.5|37710.5|19
1732734900000|2024-11-27 19:15:00|37732.5|37725.5|37717.5|37710.5|37732.5|37725.5|37712.5|37705.5|62
1732735200000|2024-11-27 19:20:00|37715|37708|37722.5|37715.5|37727.5|37720.5|37712.5|37705.5|22
1732735500000|2024-11-27 19:25:00|37725|37718|37697.5|37690.5|37727.5|37720.5|37697.5|37690.5|35
1732735800000|2024-11-27 19:30:00|37700|37693|37700|37693|37712.5|37705.5|37695|37688|52
1732736100000|2024-11-27 19:35:00|37697.5|37690.5|37717.5|37710.5|37722.5|37715.5|37685|37678|51
1732736400000|2024-11-27 19:40:00|37720|37713|37727.5|37720.5|37737.5|37730.5|37720|37713|24
1732736700000|2024-11-27 19:45:00|37725|37718|37750|37743|37752.5|37745.5|37725|37718|22
1732737000000|2024-11-27 19:50:00|37747.5|37740.5|37747.5|37740.5|37757.5|37750.5|37742.5|37735.5|37
1732737300000|2024-11-27 19:55:00|37745|37738|37735|37728|37750|37743|37727.5|37720.5|35
1732737600000|2024-11-27 20:00:00|37732.5|37725.5|37767.5|37760.5|37772.5|37765.5|37732.5|37725.5|74
1732737900000|2024-11-27 20:05:00|37770|37763|37762.5|37755.5|37775|37768|37757.5|37750.5|54
1732738200000|2024-11-27 20:10:00|37760|37753|37747.5|37740.5|37762.5|37755.5|37740|37733|35
1732738500000|2024-11-27 20:15:00|37750|37743|37762.5|37755.5|37770|37763|37747.5|37740.5|47
1732738800000|2024-11-27 20:20:00|37760|37753|37730|37723|37762.5|37755.5|37725|37718|72
1732739100000|2024-11-27 20:25:00|37732.5|37725.5|37732.5|37725.5|37742.5|37735.5|37722.5|37715.5|86
1732739400000|2024-11-27 20:30:00|37735|37728|37747.5|37740.5|37767.5|37760.5|37727.5|37720.5|89
1732739700000|2024-11-27 20:35:00|37742.5|37735.5|37735|37728|37747.5|37740.5|37732.5|37725.5|39
1732740000000|2024-11-27 20:40:00|37732.5|37725.5|37752.5|37745.5|37757.5|37750.5|37717.5|37710.5|38
1732740300000|2024-11-27 20:45:00|37755|37748|37787.5|37780.5|37792.5|37785.5|37752.5|37745.5|122
1732740600000|2024-11-27 20:50:00|37792.5|37785.5|37797.5|37790.5|37797.5|37790.5|37772.5|37765.5|161
1732740900000|2024-11-27 20:55:00|37795|37788|37805|37798|37827.5|37820.5|37795|37788|244
1732741200000|2024-11-27 21:00:00|37807.5|37800.5|37805|37798|37815|37808|37797.5|37790.5|98
1732741500000|2024-11-27 21:05:00|37802.5|37795.5|37807.5|37800.5|37812.5|37805.5|37795|37788|25
1732741800000|2024-11-27 21:10:00|37805|37798|37815|37808|37820|37813|37805|37798|16
1732742100000|2024-11-27 21:15:00|37812.5|37805.5|37815|37808|37817.5|37810.5|37805|37798|10
1732742400000|2024-11-27 21:20:00|37817.5|37810.5|37815|37808|37817.5|37810.5|37815|37808|1
1732742700000|2024-11-27 21:25:00|37812.5|37805.5|37815|37808|37817.5|37810.5|37810|37803|4
1732743000000|2024-11-27 21:30:00|37812.5|37805.5|37810|37803|37817.5|37810.5|37810|37803|1
1732743300000|2024-11-27 21:35:00|37807.5|37800.5|37815|37808|37817.5|37810.5|37807.5|37800.5|5
1732743600000|2024-11-27 21:40:00|37812.5|37805.5|37817.5|37810.5|37817.5|37810.5|37812.5|37805.5|1
1732743900000|2024-11-27 21:45:00|37820|37813|37817.5|37810.5|37822.5|37815.5|37817.5|37810.5|6
1732744200000|2024-11-27 21:50:00|37820|37813|37815|37808|37820|37813|37812.5|37805.5|7
1732744500000|2024-11-27 21:55:00|37812.5|37805.5|37817.5|37787.5|37818.1|37808|37805|37786.2|9
1732744800000|2024-11-27 22:00:00|37817.3|37787.3|37817.7|37787.7|37818.7|37788.7|37817.3|37787.3|0
1732745100000|2024-11-27 22:05:00|37818.5|37788.5|37819.5|37789.5|37819.5|37789.5|37817.7|37787.7|0
1732745400000|2024-11-27 22:10:00|37820.3|37790.3|37819|37789|37820.9|37790.9|37818.8|37788.8|0
1732745700000|2024-11-27 22:15:00|37818.8|37788.8|37818.4|37788.4|37818.8|37788.8|37818.1|37788.1|0
1732746000000|2024-11-27 22:20:00|37818.3|37788.3|37819.1|37789.1|37819.6|37789.6|37818.3|37788.3|0
1732746300000|2024-11-27 22:25:00|37819.3|37789.3|37819.4|37789.4|37819.4|37789.4|37817.8|37787.8|0
1732746600000|2024-11-27 22:30:00|37820.7|37790.7|37820.7|37790.7|37820.7|37790.7|37820.7|37790.7|0
1732746900000|2024-11-27 22:35:00|37820.8|37790.8|37820.8|37790.8|37820.9|37790.9|37820.8|37790.8|0
1732747200000|2024-11-27 22:40:00|37820.9|37790.9|37820.8|37790.8|37820.9|37790.9|37820.5|37790.5|0
1732747500000|2024-11-27 22:45:00|37820.9|37790.9|37820|37790|37821.3|37791.3|37820|37790|0
1732747800000|2024-11-27 22:50:00|37820.6|37790.6|37814.3|37784.3|37820.6|37790.6|37814.3|37784.3|0
1732748100000|2024-11-27 22:55:00|37813.8|37783.8|37813|37783|37814.4|37784.4|37813|37783|0
1732748400000|2024-11-27 23:00:00|37811.4|37781.4|37836.5|37821.5|37841.5|37826.5|37810.3|37780.3|11
1732748700000|2024-11-27 23:05:00|37834|37819|37844|37829|37894|37879|37816.5|37801.5|147
1732749000000|2024-11-27 23:10:00|37846.5|37831.5|37849|37834|37856.5|37841.5|37844|37829|6
1732749300000|2024-11-27 23:15:00|37846.5|37831.5|37861.5|37846.5|37861.5|37846.5|37841.5|37826.5|5
1732749600000|2024-11-27 23:20:00|37864|37849|37874|37859|37884|37869|37859|37844|15
1732749900000|2024-11-27 23:25:00|37876.5|37861.5|37889|37874|37889|37874|37864|37849|23
1732750200000|2024-11-27 23:30:00|37886.5|37871.5|37850|37843|37886.5|37873|37847.5|37840.5|8563
1732750500000|2024-11-27 23:35:00|37847.5|37840.5|37845|37838|37850|37843|37827.5|37820.5|126
1732750800000|2024-11-27 23:40:00|37847.5|37840.5|37857.5|37850.5|37870|37863|37842.5|37835.5|135
1732751100000|2024-11-27 23:45:00|37855|37848|37857.5|37850.5|37945|37938|37850|37843|289
1732751400000|2024-11-27 23:50:00|37860|37853|37870|37863|37897.5|37890.5|37837.5|37830.5|165
1732751700000|2024-11-27 23:55:00|37872.5|37865.5|37902.5|37895.5|37915|37908|37855|37848|195
1732752000000|2024-11-28 00:00:00|37905|37898|37825|37818|37940|37933|37800|37793|484
1732752300000|2024-11-28 00:05:00|37822.5|37815.5|37965|37958|37967.5|37960.5|37817.5|37810.5|271
1732752600000|2024-11-28 00:10:00|37962.5|37955.5|37995|37988|38027.5|38020.5|37962.5|37955.5|363
1732752900000|2024-11-28 00:15:00|37997.5|37990.5|38080|38073|38080|38073|37995|37988|251
1732753200000|2024-11-28 00:20:00|38082.5|38075.5|38015|38008|38085|38078|37997.5|37990.5|188
1732753500000|2024-11-28 00:25:00|38012.5|38005.5|38022.5|38015.5|38025|38018|37965|37958|125
1732753800000|2024-11-28 00:30:00|38025|38018|38022.5|38015.5|38060|38053|37995|37988|132
1732754100000|2024-11-28 00:35:00|38025|38018|38007.5|38000.5|38042.5|38035.5|38005|37998|82
1732754400000|2024-11-28 00:40:00|38010|38003|38032.5|38025.5|38037.5|38030.5|38002.5|37995.5|86
1732754700000|2024-11-28 00:45:00|38030|38023|38070|38063|38087.5|38080.5|38020|38013|124
1732755000000|2024-11-28 00:50:00|38072.5|38065.5|38060|38053|38075|38068|38042.5|38035.5|80
1732755300000|2024-11-28 00:55:00|38057.5|38050.5|38050|38043|38067.5|38060.5|38030|38023|179
1732755600000|2024-11-28 01:00:00|38052.5|38045.5|38035|38028|38085|38078|38032.5|38025.5|112
1732755900000|2024-11-28 01:05:00|38037.5|38030.5|38040|38033|38045|38038|38020|38013|69
1732756200000|2024-11-28 01:10:00|38042.5|38035.5|38075|38068|38115|38108|38040|38033|193
1732756500000|2024-11-28 01:15:00|38072.5|38065.5|38100|38093|38100|38093|38062.5|38055.5|113
1732756800000|2024-11-28 01:20:00|38097.5|38090.5|38045|38038|38100|38093|38042.5|38035.5|89
1732757100000|2024-11-28 01:25:00|38047.5|38040.5|38070|38063|38077.5|38070.5|38042.5|38035.5|104
1732757400000|2024-11-28 01:30:00|38072.5|38065.5|38075|38068|38100|38093|38062.5|38055.5|136
1732757700000|2024-11-28 01:35:00|38077.5|38070.5|38092.5|38085.5|38105|38098|38065|38058|121
1732758000000|2024-11-28 01:40:00|38090|38083|38267.5|38260.5|38272.5|38265.5|38077.5|38070.5|343
1732758300000|2024-11-28 01:45:00|38265|38258|38327.5|38320.5|38377.5|38370.5|38255|38248|898
1732758600000|2024-11-28 01:50:00|38325|38318|38325|38318|38387.5|38380.5|38317.5|38310.5|360
1732758900000|2024-11-28 01:55:00|38322.5|38315.5|38295|38288|38322.5|38315.5|38262.5|38255.5|250
1732759200000|2024-11-28 02:00:00|38297.5|38290.5|38357.5|38350.5|38377.5|38370.5|38290|38283|307
1732759500000|2024-11-28 02:05:00|38355|38348|38317.5|38310.5|38365|38358|38285|38278|178
1732759800000|2024-11-28 02:10:00|38320|38313|38262.5|38255.5|38330|38323|38260|38253|162
1732760100000|2024-11-28 02:15:00|38260|38253|38240|38233|38270|38263|38207.5|38200.5|164
1732760400000|2024-11-28 02:20:00|38242.5|38235.5|38262.5|38255.5|38292.5|38285.5|38230|38223|70
1732760700000|2024-11-28 02:25:00|38260|38253|38297.5|38290.5|38320|38313|38252.5|38245.5|93
1732761000000|2024-11-28 02:30:00|38300|38293|38352.5|38345.5|38360|38353|38287.5|38280.5|116
1732761300000|2024-11-28 02:35:00|38355|38348|38330|38323|38357.5|38350.5|38327.5|38320.5|122
1732761600000|2024-11-28 02:40:00|38332.5|38325.5|38347.5|38340.5|38347.5|38340.5|38325|38318|64
1732761900000|2024-11-28 02:45:00|38345|38338|38352.5|38345.5|38360|38353|38332.5|38325.5|87
1732762200000|2024-11-28 02:50:00|38355|38348|38347.5|38340.5|38365|38358|38337.5|38330.5|71
1732762500000|2024-11-28 02:55:00|38345|38338|38325|38318|38345|38338|38322.5|38315.5|79
1732762800000|2024-11-28 03:00:00|38322.5|38315.5|38352.5|38345.5|38365|38358|38317.5|38310.5|98
1732763100000|2024-11-28 03:05:00|38355|38348|38357.5|38350.5|38367.5|38360.5|38350|38343|45
1732763400000|2024-11-28 03:10:00|38355|38348|38360|38353|38362.5|38355.5|38342.5|38335.5|40
1732763700000|2024-11-28 03:15:00|38357.5|38350.5|38345|38338|38377.5|38370.5|38342.5|38335.5|57
1732764000000|2024-11-28 03:20:00|38342.5|38335.5|38355|38348|38362.5|38355.5|38337.5|38330.5|42
1732764300000|2024-11-28 03:25:00|38352.5|38345.5|38332.5|38325.5|38362.5|38355.5|38332.5|38325.5|55
1732764600000|2024-11-28 03:30:00|38335|38328|38347.5|38340.5|38350|38343|38290|38283|109
1732764900000|2024-11-28 03:35:00|38345|38338|38415|38408|38417.5|38410.5|38327.5|38320.5|127
1732765200000|2024-11-28 03:40:00|38417.5|38410.5|38445|38438|38465|38458|38410|38403|228
1732765500000|2024-11-28 03:45:00|38447.5|38440.5|38455|38448|38467.5|38460.5|38430|38423|104
1732765800000|2024-11-28 03:50:00|38457.5|38450.5|38405|38398|38457.5|38450.5|38395|38388|103
1732766100000|2024-11-28 03:55:00|38402.5|38395.5|38370|38363|38405|38398|38355|38348|144
1732766400000|2024-11-28 04:00:00|38372.5|38365.5|38402.5|38395.5|38405|38398|38367.5|38360.5|93
1732766700000|2024-11-28 04:05:00|38400|38393|38412.5|38405.5|38422.5|38415.5|38382.5|38375.5|198
1732767000000|2024-11-28 04:10:00|38410|38403|38420|38413|38432.5|38425.5|38390|38383|194
1732767300000|2024-11-28 04:15:00|38417.5|38410.5|38422.5|38415.5|38437.5|38430.5|38417.5|38410.5|80
1732767600000|2024-11-28 04:20:00|38420|38413|38410|38403|38425|38418|38397.5|38390.5|80
1732767900000|2024-11-28 04:25:00|38412.5|38405.5|38457.5|38450.5|38462.5|38455.5|38410|38403|60
1732768200000|2024-11-28 04:30:00|38460|38453|38437.5|38430.5|38467.5|38460.5|38435|38428|77
1732768500000|2024-11-28 04:35:00|38440|38433|38480|38473|38490|38483|38422.5|38415.5|95
1732768800000|2024-11-28 04:40:00|38482.5|38475.5|38467.5|38460.5|38482.5|38475.5|38452.5|38445.5|49
1732769100000|2024-11-28 04:45:00|38465|38458|38445|38438|38472.5|38465.5|38442.5|38435.5|80
1732769400000|2024-11-28 04:50:00|38447.5|38440.5|38437.5|38430.5|38457.5|38450.5|38432.5|38425.5|55
1732769700000|2024-11-28 04:55:00|38440|38433|38460|38453|38462.5|38455.5|38437.5|38430.5|54
1732770000000|2024-11-28 05:00:00|38457.5|38450.5|38462.5|38455.5|38485|38478|38447.5|38440.5|123
1732770300000|2024-11-28 05:05:00|38465|38458|38452.5|38445.5|38470|38463|38442.5|38435.5|44
1732770600000|2024-11-28 05:10:00|38450|38443|38460|38453|38460|38453|38437.5|38430.5|68
1732770900000|2024-11-28 05:15:00|38457.5|38450.5|38452.5|38445.5|38475|38468|38447.5|38440.5|95
1732771200000|2024-11-28 05:20:00|38455|38448|38417.5|38410.5|38460|38453|38417.5|38410.5|71
1732771500000|2024-11-28 05:25:00|38420|38413|38445|38438|38452.5|38445.5|38417.5|38410.5|128
1732771800000|2024-11-28 05:30:00|38442.5|38435.5|38425|38418|38450|38443|38417.5|38410.5|74
1732772100000|2024-11-28 05:35:00|38422.5|38415.5|38457.5|38450.5|38460|38453|38420|38413|79
1732772400000|2024-11-28 05:40:00|38455|38448|38450|38443|38465|38458|38442.5|38435.5|139
1732772700000|2024-11-28 05:45:00|38447.5|38440.5|38445|38438|38452.5|38445.5|38422.5|38415.5|74
1732773000000|2024-11-28 05:50:00|38447.5|38440.5|38442.5|38435.5|38457.5|38450.5|38432.5|38425.5|60
1732773300000|2024-11-28 05:55:00|38440|38433|38372.5|38365.5|38447.5|38440.5|38370|38363|326
1732773600000|2024-11-28 06:00:00|38370|38363|38297.5|38290.5|38370|38363|38262.5|38255.5|1455
1732773900000|2024-11-28 06:05:00|38295|38288|38300|38293|38322.5|38315.5|38257.5|38250.5|359
1732774200000|2024-11-28 06:10:00|38302.5|38295.5|38325|38318|38332.5|38325.5|38290|38283|164
1732774500000|2024-11-28 06:15:00|38322.5|38315.5|38337.5|38330.5|38342.5|38335.5|38310|38303|176
1732774800000|2024-11-28 06:20:00|38335|38328|38365|38358|38372.5|38365.5|38327.5|38320.5|220
1732775100000|2024-11-28 06:25:00|38367.5|38360.5|38360|38353|38377.5|38370.5|38347.5|38340.5|297
1732775400000|2024-11-28 06:30:00|38362.5|38355.5|38352.5|38345.5|38387.5|38380.5|38347.5|38340.5|459
1732775700000|2024-11-28 06:35:00|38355|38348|38385|38378|38395|38388|38347.5|38340.5|168
1732776000000|2024-11-28 06:40:00|38387.5|38380.5|38377.5|38370.5|38397.5|38390.5|38355|38348|312
1732776300000|2024-11-28 06:45:00|38380|38373|38362.5|38355.5|38382.5|38375.5|38360|38353|122
1732776600000|2024-11-28 06:50:00|38360|38353|38362.5|38355.5|38362.5|38355.5|38352.5|38345.5|52
1732776900000|2024-11-28 06:55:00|38367.5|38360.5|38362.5|38355.5|38372.5|38365.5|38362.5|38355.5|14
1732777200000|2024-11-28 07:00:00|38360|38353|38367.5|38360.5|38372.5|38365.5|38360|38353|42
1732777500000|2024-11-28 07:05:00|38372.5|38365.5|38367.5|38360.5|38372.5|38365.5|38365|38358|25
1732777800000|2024-11-28 07:10:00|38362.5|38355.5|38372.5|38365.5|38377.5|38370.5|38352.5|38345.5|43
1732778100000|2024-11-28 07:15:00|38375|38368|38367.5|38360.5|38377.5|38370.5|38365|38358|59
1732778400000|2024-11-28 07:20:00|38365|38358|38357.5|38350.5|38367.5|38360.5|38357.5|38350.5|52
1732778700000|2024-11-28 07:25:00|38355|38348|38357.5|38350.5|38372.5|38365.5|38355|38348|14
1732779000000|2024-11-28 07:30:00|38360|38353|38365|38358|38367.5|38360.5|38347.5|38340.5|27
1732779300000|2024-11-28 07:35:00|38372.5|38365.5|38347.5|38340.5|38372.5|38365.5|38340|38333|34
1732779600000|2024-11-28 07:40:00|38350|38343|38357.5|38350.5|38360|38353|38327.5|38320.5|58
1732779900000|2024-11-28 07:45:00|38360|38353|38365|38358|38375|38368|38357.5|38350.5|48
1732780200000|2024-11-28 07:50:00|38367.5|38360.5|38347.5|38340.5|38370|38363|38337.5|38330.5|35
1732780500000|2024-11-28 07:55:00|38350|38343|38357.5|38350.5|38367.5|38360.5|38347.5|38340.5|56
1732780800000|2024-11-28 08:00:00|38360|38353|38402.5|38395.5|38407.5|38400.5|38350|38343|122
1732781100000|2024-11-28 08:05:00|38405|38398|38410|38403|38435|38428|38405|38398|81
1732781400000|2024-11-28 08:10:00|38407.5|38400.5|38342.5|38335.5|38415|38408|38322.5|38315.5|124
1732781700000|2024-11-28 08:15:00|38345|38338|38385|38378|38387.5|38380.5|38345|38338|53
1732782000000|2024-11-28 08:20:00|38387.5|38380.5|38390|38383|38397.5|38390.5|38357.5|38350.5|30
1732782300000|2024-11-28 08:25:00|38392.5|38385.5|38375|38368|38400|38393|38367.5|38360.5|18
1732782600000|2024-11-28 08:30:00|38377.5|38370.5|38392.5|38385.5|38397.5|38390.5|38357.5|38350.5|23
1732782900000|2024-11-28 08:35:00|38390|38383|38400|38393|38412.5|38405.5|38382.5|38375.5|21
1732783200000|2024-11-28 08:40:00|38402.5|38395.5|38397.5|38390.5|38410|38403|38385|38378|62
1732783500000|2024-11-28 08:45:00|38402.5|38395.5|38402.5|38395.5|38427.5|38420.5|38395|38388|30
1732783800000|2024-11-28 08:50:00|38405|38398|38397.5|38390.5|38410|38403|38387.5|38380.5|14
1732784100000|2024-11-28 08:55:00|38402.5|38395.5|38410|38403|38417.5|38410.5|38392.5|38385.5|13
1732784400000|2024-11-28 09:00:00|38412.5|38405.5|38410|38403|38422.5|38415.5|38392.5|38385.5|87
1732784700000|2024-11-28 09:05:00|38412.5|38405.5|38397.5|38390.5|38425|38418|38395|38388|40
1732785000000|2024-11-28 09:10:00|38400|38393|38390|38383|38405|38398|38382.5|38375.5|56
1732785300000|2024-11-28 09:15:00|38387.5|38380.5|38402.5|38395.5|38410|38403|38385|38378|18
1732785600000|2024-11-28 09:20:00|38405|38398|38402.5|38395.5|38415|38408|38397.5|38390.5|62
1732785900000|2024-11-28 09:25:00|38405|38398|38415|38408|38427.5|38420.5|38402.5|38395.5|14
1732786200000|2024-11-28 09:30:00|38417.5|38410.5|38412.5|38405.5|38432.5|38425.5|38410|38403|36
1732786500000|2024-11-28 09:35:00|38410|38403|38407.5|38400.5|38422.5|38415.5|38405|38398|39
1732786800000|2024-11-28 09:40:00|38410|38403|38417.5|38410.5|38422.5|38415.5|38397.5|38390.5|51
1732787100000|2024-11-28 09:45:00|38415|38408|38412.5|38405.5|38435|38428|38410|38403|24
1732787400000|2024-11-28 09:50:00|38415|38408|38422.5|38415.5|38427.5|38420.5|38412.5|38405.5|48
1732787700000|2024-11-28 09:55:00|38420|38413|38422.5|38415.5|38427.5|38420.5|38412.5|38405.5|25
1732788000000|2024-11-28 10:00:00|38420|38413|38415|38408|38437.5|38430.5|38410|38403|31
1732788300000|2024-11-28 10:05:00|38417.5|38410.5|38432.5|38425.5|38437.5|38430.5|38417.5|38410.5|19
1732788600000|2024-11-28 10:10:00|38430|38423|38430|38423|38437.5|38430.5|38417.5|38410.5|59
1732788900000|2024-11-28 10:15:00|38427.5|38420.5|38405|38398|38430|38423|38402.5|38395.5|27
1732789200000|2024-11-28 10:20:00|38402.5|38395.5|38402.5|38395.5|38407.5|38400.5|38392.5|38385.5|48
1732789500000|2024-11-28 10:25:00|38405|38398|38385|38378|38405|38398|38382.5|38375.5|47
1732789800000|2024-11-28 10:30:00|38382.5|38375.5|38380|38373|38397.5|38390.5|38377.5|38370.5|17
1732790100000|2024-11-28 10:35:00|38382.5|38375.5|38387.5|38380.5|38392.5|38385.5|38375|38368|7
1732790400000|2024-11-28 10:40:00|38385|38378|38377.5|38370.5|38390|38383|38370|38363|5
1732790700000|2024-11-28 10:45:00|38380|38373|38387.5|38380.5|38395|38388|38377.5|38370.5|7
1732791000000|2024-11-28 10:50:00|38390|38383|38392.5|38385.5|38395|38388|38372.5|38365.5|17
1732791300000|2024-11-28 10:55:00|38390|38383|38390|38383|38397.5|38390.5|38382.5|38375.5|10
1732791600000|2024-11-28 11:00:00|38387.5|38380.5|38377.5|38370.5|38392.5|38385.5|38377.5|38370.5|5
1732791900000|2024-11-28 11:05:00|38380|38373|38367.5|38360.5|38380|38373|38347.5|38340.5|136
1732792200000|2024-11-28 11:10:00|38365|38358|38360|38353|38370|38363|38347.5|38340.5|11
1732792500000|2024-11-28 11:15:00|38362.5|38355.5|38382.5|38375.5|38385|38378|38360|38353|48
1732792800000|2024-11-28 11:20:00|38380|38373|38357.5|38350.5|38382.5|38375.5|38355|38348|21
1732793100000|2024-11-28 11:25:00|38355|38348|38362.5|38355.5|38367.5|38360.5|38350|38343|9
1732793400000|2024-11-28 11:30:00|38360|38353|38360|38353|38367.5|38360.5|38350|38343|8
1732793700000|2024-11-28 11:35:00|38357.5|38350.5|38350|38343|38357.5|38350.5|38342.5|38335.5|25
1732794000000|2024-11-28 11:40:00|38347.5|38340.5|38352.5|38345.5|38357.5|38350.5|38342.5|38335.5|9
1732794300000|2024-11-28 11:45:00|38350|38343|38352.5|38345.5|38365|38358|38347.5|38340.5|3
1732794600000|2024-11-28 11:50:00|38355|38348|38360|38353|38367.5|38360.5|38355|38348|7
1732794900000|2024-11-28 11:55:00|38362.5|38355.5|38367.5|38360.5|38375|38368|38362.5|38355.5|3
1732795200000|2024-11-28 12:00:00|38370|38363|38345|38338|38370|38363|38342.5|38335.5|31
1732795500000|2024-11-28 12:05:00|38342.5|38335.5|38342.5|38335.5|38352.5|38345.5|38340|38333|7
1732795800000|2024-11-28 12:10:00|38340|38333|38350|38343|38355|38348|38337.5|38330.5|16
1732796100000|2024-11-28 12:15:00|38347.5|38340.5|38342.5|38335.5|38350|38343|38327.5|38320.5|9
1732796400000|2024-11-28 12:20:00|38340|38333|38340|38333|38345|38338|38332.5|38325.5|10
1732796700000|2024-11-28 12:25:00|38337.5|38330.5|38350|38343|38350|38343|38337.5|38330.5|1
1732797000000|2024-11-28 12:30:00|38347.5|38340.5|38350|38343|38362.5|38355.5|38342.5|38335.5|18
1732797300000|2024-11-28 12:35:00|38347.5|38340.5|38340|38333|38352.5|38345.5|38332.5|38325.5|8
1732797600000|2024-11-28 12:40:00|38342.5|38335.5|38327.5|38320.5|38345|38338|38317.5|38310.5|47
1732797900000|2024-11-28 12:45:00|38325|38318|38342.5|38335.5|38342.5|38335.5|38322.5|38315.5|5
1732798200000|2024-11-28 12:50:00|38340|38333|38340|38333|38342.5|38335.5|38332.5|38325.5|2
1732798500000|2024-11-28 12:55:00|38342.5|38335.5|38342.5|38335.5|38350|38343|38332.5|38325.5|5
1732798800000|2024-11-28 13:00:00|38340|38333|38332.5|38325.5|38347.5|38340.5|38327.5|38320.5|12
1732799100000|2024-11-28 13:05:00|38335|38328|38337.5|38330.5|38342.5|38335.5|38332.5|38325.5|2
1732799400000|2024-11-28 13:10:00|38335|38328|38332.5|38325.5|38337.5|38330.5|38327.5|38320.5|62
1732799700000|2024-11-28 13:15:00|38335|38328|38335|38328|38347.5|38340.5|38330|38323|12
1732800000000|2024-11-28 13:20:00|38332.5|38325.5|38337.5|38330.5|38342.5|38335.5|38332.5|38325.5|8
1732800300000|2024-11-28 13:25:00|38340|38333|38345|38338|38345|38338|38332.5|38325.5|10
1732800600000|2024-11-28 13:30:00|38347.5|38340.5|38300|38293|38347.5|38340.5|38292.5|38285.5|44
1732800900000|2024-11-28 13:35:00|38297.5|38290.5|38322.5|38315.5|38322.5|38315.5|38290|38283|69
1732801200000|2024-11-28 13:40:00|38320|38313|38337.5|38330.5|38342.5|38335.5|38320|38313|85
1732801500000|2024-11-28 13:45:00|38335|38328|38320|38313|38340|38333|38315|38308|27
1732801800000|2024-11-28 13:50:00|38317.5|38310.5|38312.5|38305.5|38332.5|38325.5|38312.5|38305.5|20
1732802100000|2024-11-28 13:55:00|38310|38303|38305|38298|38317.5|38310.5|38302.5|38295.5|26
1732802400000|2024-11-28 14:00:00|38307.5|38300.5|38305|38298|38317.5|38310.5|38302.5|38295.5|25
1732802700000|2024-11-28 14:05:00|38307.5|38300.5|38327.5|38320.5|38330|38323|38297.5|38290.5|59
1732803000000|2024-11-28 14:10:00|38330|38323|38327.5|38320.5|38340|38333|38322.5|38315.5|32
1732803300000|2024-11-28 14:15:00|38325|38318|38345|38338|38347.5|38340.5|38322.5|38315.5|19
1732803600000|2024-11-28 14:20:00|38342.5|38335.5|38340|38333|38355|38348|38337.5|38330.5|58
1732803900000|2024-11-28 14:25:00|38337.5|38330.5|38342.5|38335.5|38355|38348|38335|38328|31
1732804200000|2024-11-28 14:30:00|38345|38338|38352.5|38345.5|38355|38348|38337.5|38330.5|28
1732804500000|2024-11-28 14:35:00|38355|38348|38352.5|38345.5|38360|38353|38342.5|38335.5|31
1732804800000|2024-11-28 14:40:00|38350|38343|38367.5|38360.5|38367.5|38360.5|38347.5|38340.5|52
1732805100000|2024-11-28 14:45:00|38365|38358|38362.5|38355.5|38372.5|38365.5|38357.5|38350.5|45
1732805400000|2024-11-28 14:50:00|38365|38358|38405|38398|38407.5|38400.5|38362.5|38355.5|85
1732805700000|2024-11-28 14:55:00|38402.5|38395.5|38395|38388|38412.5|38405.5|38392.5|38385.5|64
1732806000000|2024-11-28 15:00:00|38397.5|38390.5|38380|38373|38405|38398|38370|38363|40
1732806300000|2024-11-28 15:05:00|38382.5|38375.5|38347.5|38340.5|38385|38378|38347.5|38340.5|103
1732806600000|2024-11-28 15:10:00|38350|38343|38345|38338|38355|38348|38337.5|38330.5|33
1732806900000|2024-11-28 15:15:00|38347.5|38340.5|38352.5|38345.5|38360|38353|38337.5|38330.5|35
1732807200000|2024-11-28 15:20:00|38355|38348|38357.5|38350.5|38370|38363|38352.5|38345.5|17
1732807500000|2024-11-28 15:25:00|38355|38348|38342.5|38335.5|38370|38363|38342.5|38335.5|37
1732807800000|2024-11-28 15:30:00|38345|38338|38352.5|38345.5|38355|38348|38337.5|38330.5|23
1732808100000|2024-11-28 15:35:00|38355|38348|38342.5|38335.5|38365|38358|38342.5|38335.5|10
1732808400000|2024-11-28 15:40:00|38340|38333|38332.5|38325.5|38342.5|38335.5|38327.5|38320.5|33
1732808700000|2024-11-28 15:45:00|38335|38328|38350|38343|38352.5|38345.5|38332.5|38325.5|22
1732809000000|2024-11-28 15:50:00|38347.5|38340.5|38325|38318|38350|38343|38322.5|38315.5|23
1732809300000|2024-11-28 15:55:00|38327.5|38320.5|38325|38318|38330|38323|38307.5|38300.5|62
1732809600000|2024-11-28 16:00:00|38322.5|38315.5|38345|38338|38352.5|38345.5|38322.5|38315.5|30
1732809900000|2024-11-28 16:05:00|38347.5|38340.5|38317.5|38310.5|38347.5|38340.5|38317.5|38310.5|33
1732810200000|2024-11-28 16:10:00|38315|38308|38327.5|38320.5|38330|38323|38315|38308|8
1732810500000|2024-11-28 16:15:00|38325|38318|38315|38308|38327.5|38320.5|38312.5|38305.5|17
1732810800000|2024-11-28 16:20:00|38312.5|38305.5|38322.5|38315.5|38325|38318|38312.5|38305.5|20
1732811100000|2024-11-28 16:25:00|38320|38313|38297.5|38290.5|38322.5|38315.5|38295|38288|33
1732811400000|2024-11-28 16:30:00|38300|38293|38297.5|38290.5|38305|38298|38282.5|38275.5|84
1732811700000|2024-11-28 16:35:00|38295|38288|38287.5|38280.5|38307.5|38300.5|38282.5|38275.5|170
1732812000000|2024-11-28 16:40:00|38290|38283|38300|38293|38302.5|38295.5|38287.5|38280.5|20
1732812300000|2024-11-28 16:45:00|38302.5|38295.5|38295|38288|38307.5|38300.5|38290|38283|21
1732812600000|2024-11-28 16:50:00|38297.5|38290.5|38295|38288|38297.5|38290.5|38292.5|38285.5|11
1732812900000|2024-11-28 16:55:00|38297.5|38290.5|38290|38283|38297.5|38290.5|38287.5|38280.5|43
1732813200000|2024-11-28 17:00:00|38292.5|38285.5|38305|38298|38310|38303|38287.5|38280.5|16
1732813500000|2024-11-28 17:05:00|38307.5|38300.5|38315|38308|38317.5|38310.5|38305|38298|5
1732813800000|2024-11-28 17:10:00|38312.5|38305.5|38305|38298|38312.5|38305.5|38302.5|38295.5|22
1732814100000|2024-11-28 17:15:00|38302.5|38295.5|38310|38303|38312.5|38305.5|38302.5|38295.5|8
1732814400000|2024-11-28 17:20:00|38307.5|38300.5|38300|38293|38312.5|38305.5|38300|38293|29
1732814700000|2024-11-28 17:25:00|38297.5|38290.5|38300|38293|38307.5|38300.5|38292.5|38285.5|50
1732815000000|2024-11-28 17:30:00|38297.5|38290.5|38300|38293|38307.5|38300.5|38297.5|38290.5|3
1732815300000|2024-11-28 17:35:00|38302.5|38295.5|38300|38293|38305|38298|38297.5|38290.5|10
1732815600000|2024-11-28 17:40:00|38297.5|38290.5|38300|38293|38300|38293|38297.5|38290.5|6
1732815900000|2024-11-28 17:45:00|38297.5|38290.5|38295|38288|38297.5|38290.5|38285|38278|9
1732816200000|2024-11-28 17:50:00|38297.5|38290.5|38292.5|38285.5|38300|38293|38292.5|38285.5|21
1732816500000|2024-11-28 17:55:00|38290|38283|38304|38289|38306.5|38295.5|38290|38283|39
1732816800000|2024-11-28 18:00:00|38299|38284|38281.5|38266.5|38299|38284|38276.5|38261.5|35
1732817100000|2024-11-28 18:05:00|38284|38269|38284|38269|38286.5|38271.5|38276.5|38261.5|6
1732817400000|2024-11-28 18:10:00|38286.5|38271.5|38279|38264|38286.5|38271.5|38276.5|38261.5|2
1732817700000|2024-11-28 18:15:00|38276.5|38261.5|38279|38264|38279|38264|38276.5|38261.5|2
1732818000000|2024-11-28 18:20:00|38276.5|38261.5|38254|38239|38276.5|38261.5|38249|38234|19
1732818300000|2024-11-28 18:25:00|38256.5|38241.5|38274|38259|38274|38259|38254|38239|16
1732818600000|2024-11-28 18:30:00|38271.5|38256.5|38276.5|38261.5|38281.5|38266.5|38269|38254|1
1732818900000|2024-11-28 18:35:00|38279|38264|38281.5|38266.5|38284|38269|38276.5|38261.5|2
1732819200000|2024-11-28 18:40:00|38284|38269|38284|38269|38289|38274|38281.5|38266.5|4
1732819500000|2024-11-28 18:45:00|38286.5|38271.5|38289|38274|38289|38274|38286.5|38271.5|0
1732819800000|2024-11-28 18:50:00|38291.5|38276.5|38294|38279|38294|38279|38289|38274|3
1732820100000|2024-11-28 18:55:00|38296.5|38281.5|38291.5|38276.5|38299|38284|38291.5|38276.5|7
1732820400000|2024-11-28 19:00:00|38294|38279|38291.5|38276.5|38296.5|38281.5|38291.5|38276.5|3
1732820700000|2024-11-28 19:05:00|38294|38279|38289|38274|38296.5|38281.5|38289|38274|0
1732821000000|2024-11-28 19:10:00|38286.5|38271.5|38289|38274|38289|38274|38286.5|38271.5|0
1732821300000|2024-11-28 19:15:00|38286.5|38271.5|38279|38264|38286.5|38271.5|38279|38264|4
1732821600000|2024-11-28 19:20:00|38281.5|38266.5|38279|38264|38284|38269|38279|38264|0
1732822200000|2024-11-28 19:30:00|38281.5|38266.5|38289|38274|38289|38274|38281.5|38266.5|3
1732822500000|2024-11-28 19:35:00|38286.5|38271.5|38294|38279|38299|38284|38286.5|38271.5|2
1732822800000|2024-11-28 19:40:00|38296.5|38281.5|38299|38284|38299|38284|38296.5|38281.5|1
1732823100000|2024-11-28 19:45:00|38296.5|38281.5|38296.5|38281.5|38299|38284|38294|38279|5
1732823400000|2024-11-28 19:50:00|38299|38284|38299|38284|38299|38284|38296.5|38281.5|0
1732823700000|2024-11-28 19:55:00|38301.5|38286.5|38294|38279|38301.5|38286.5|38284|38269|3
1732824000000|2024-11-28 20:00:00|38296.5|38281.5|38296.5|38281.5|38301.5|38286.5|38294|38279|5
1732824300000|2024-11-28 20:05:00|38294|38279|38299|38284|38299|38284|38294|38279|3
1732824600000|2024-11-28 20:10:00|38296.5|38281.5|38294|38279|38301.5|38286.5|38291.5|38276.5|8
1732824900000|2024-11-28 20:15:00|38291.5|38276.5|38294|38279|38296.5|38281.5|38289|38274|0
1732825200000|2024-11-28 20:20:00|38296.5|38281.5|38299|38284|38299|38284|38294|38279|3
1732826100000|2024-11-28 20:35:00|38301.5|38286.5|38304|38289|38306.5|38291.5|38301.5|38286.5|1
1732826400000|2024-11-28 20:40:00|38301.5|38286.5|38304|38289|38306.5|38291.5|38299|38284|4
1732826700000|2024-11-28 20:45:00|38306.5|38291.5|38309|38294|38311.5|38296.5|38301.5|38286.5|1
1732827000000|2024-11-28 20:50:00|38311.5|38296.5|38324|38309|38324|38309|38304|38289|4
1732827300000|2024-11-28 20:55:00|38329|38314|38304|38289|38331.5|38316.5|38296.5|38281.5|38
1732827600000|2024-11-28 21:00:00|38306.5|38291.5|38324|38309|38324|38309|38306.5|38291.5|1
1732828200000|2024-11-28 21:10:00|38331.5|38301.5|38331.4|38301.4|38331.5|38301.5|38331.4|38301.4|10838
1732828500000|2024-11-28 21:15:00|38331.3|38301.3|38329.4|38299.4|38331.4|38301.4|38329.4|38299.4|0
1732828800000|2024-11-28 21:20:00|38329.2|38299.2|38329.3|38299.3|38329.3|38299.3|38329.2|38299.2|0
1732829100000|2024-11-28 21:25:00|38328.7|38298.7|38328.8|38298.8|38328.8|38298.8|38328.7|38298.7|0
1732829400000|2024-11-28 21:30:00|38328.9|38298.9|38328.9|38298.9|38328.9|38298.9|38328.9|38298.9|0
1732830000000|2024-11-28 21:40:00|38329|38299|38328.9|38298.9|38329|38299|38328.9|38298.9|0
1732830300000|2024-11-28 21:45:00|38328.7|38298.7|38328.6|38298.6|38328.7|38298.7|38328.6|38298.6|0
1732831200000|2024-11-28 22:00:00|38328.7|38298.7|38328.8|38298.8|38328.8|38298.8|38328.7|38298.7|0
1732831500000|2024-11-28 22:05:00|38328.9|38298.9|38328.9|38298.9|38328.9|38298.9|38328.9|38298.9|0
1732831800000|2024-11-28 22:10:00|38329|38299|38329.1|38299.1|38329.1|38299.1|38329|38299|0
1732832700000|2024-11-28 22:25:00|38329|38299|38329.3|38299.3|38329.3|38299.3|38329|38299|0
1732833600000|2024-11-28 22:40:00|38329.4|38299.4|38329.5|38299.5|38329.5|38299.5|38329.4|38299.4|0
1732833900000|2024-11-28 22:45:00|38329.6|38299.6|38329.7|38299.7|38329.7|38299.7|38329.6|38299.6|0
1732834200000|2024-11-28 22:50:00|38329.8|38299.8|38329.8|38299.8|38329.8|38299.8|38329.8|38299.8|0
1732834800000|2024-11-28 23:00:00|38319.4|38289.4|38276.5|38261.5|38326.5|38311.5|38276.5|38261.5|34
1732835100000|2024-11-28 23:05:00|38274|38259|38264|38249|38276.5|38261.5|38259|38244|21
1732835400000|2024-11-28 23:10:00|38261.5|38246.5|38269|38254|38269|38254|38251.5|38236.5|13
1732835700000|2024-11-28 23:15:00|38271.5|38256.5|38276.5|38261.5|38279|38264|38271.5|38256.5|0
1732836000000|2024-11-28 23:20:00|38271.5|38256.5|38279|38264|38281.5|38266.5|38269|38254|4
1732836300000|2024-11-28 23:25:00|38281.5|38266.5|38291.5|38276.5|38306.5|38291.5|38279|38264|8
1732836600000|2024-11-28 23:30:00|38289|38274|38245|38238|38289|38274|38237.5|38230.5|169
1732836900000|2024-11-28 23:35:00|38247.5|38240.5|38242.5|38235.5|38272.5|38265.5|38242.5|38235.5|53
1732837200000|2024-11-28 23:40:00|38240|38233|38237.5|38230.5|38262.5|38255.5|38235|38228|178
1732837500000|2024-11-28 23:45:00|38240|38233|38160|38153|38250|38243|38155|38148|261
1732837800000|2024-11-28 23:50:00|38157.5|38150.5|38207.5|38200.5|38210|38203|38152.5|38145.5|102
1732838100000|2024-11-28 23:55:00|38205|38198|38215|38208|38270|38263|38200|38193|117
1732838400000|2024-11-29 00:00:00|38210|38203|38145|38138|38240|38233|38142.5|38135.5|470
1732838700000|2024-11-29 00:05:00|38147.5|38140.5|38080|38073|38147.5|38140.5|38067.5|38060.5|437
1732839000000|2024-11-29 00:10:00|38077.5|38070.5|38140|38133|38167.5|38160.5|38070|38063|177
1732839300000|2024-11-29 00:15:00|38137.5|38130.5|38165|38158|38205|38198|38125|38118|152
1732839600000|2024-11-29 00:20:00|38162.5|38155.5|38105|38098|38167.5|38160.5|38102.5|38095.5|104
1732839900000|2024-11-29 00:25:00|38107.5|38100.5|38125|38118|38157.5|38150.5|38080|38073|112
1732840200000|2024-11-29 00:30:00|38122.5|38115.5|38065|38058|38125|38118|38055|38048|244
1732840500000|2024-11-29 00:35:00|38062.5|38055.5|38065|38058|38082.5|38075.5|38015|38008|270
1732840800000|2024-11-29 00:40:00|38067.5|38060.5|38082.5|38075.5|38097.5|38090.5|38050|38043|103
1732841100000|2024-11-29 00:45:00|38085|38078|38070|38063|38095|38088|38060|38053|195
1732841400000|2024-11-29 00:50:00|38072.5|38065.5|38035|38028|38077.5|38070.5|37987.5|37980.5|395
1732841700000|2024-11-29 00:55:00|38032.5|38025.5|38020|38013|38055|38048|38000|37993|226
1732842000000|2024-11-29 01:00:00|38017.5|38010.5|37995|37988|38037.5|38030.5|37985|37978|308
1732842300000|2024-11-29 01:05:00|37997.5|37990.5|38047.5|38040.5|38047.5|38040.5|37992.5|37985.5|270
1732842600000|2024-11-29 01:10:00|38050|38043|38062.5|38055.5|38062.5|38055.5|37997.5|37990.5|249
1732842900000|2024-11-29 01:15:00|38060|38053|38060|38053|38092.5|38085.5|38025|38018|211
1732843200000|2024-11-29 01:20:00|38062.5|38055.5|38102.5|38095.5|38112.5|38105.5|38047.5|38040.5|164
1732843500000|2024-11-29 01:25:00|38100|38093|38102.5|38095.5|38110|38103|38085|38078|79
1732843800000|2024-11-29 01:30:00|38105|38098|38122.5|38115.5|38142.5|38135.5|38100|38093|189
1732844100000|2024-11-29 01:35:00|38125|38118|38102.5|38095.5|38162.5|38155.5|38097.5|38090.5|134
1732844400000|2024-11-29 01:40:00|38100|38093|38090|38083|38112.5|38105.5|38077.5|38070.5|101
1732844700000|2024-11-29 01:45:00|38092.5|38085.5|38092.5|38085.5|38102.5|38095.5|38050|38043|169
1732845000000|2024-11-29 01:50:00|38090|38083|38095|38088|38110|38103|38077.5|38070.5|78
1732845300000|2024-11-29 01:55:00|38097.5|38090.5|38115|38108|38132.5|38125.5|38085|38078|117
1732845600000|2024-11-29 02:00:00|38117.5|38110.5|38147.5|38140.5|38162.5|38155.5|38117.5|38110.5|160
1732845900000|2024-11-29 02:05:00|38150|38143|38155|38148|38182.5|38175.5|38147.5|38140.5|170
1732846200000|2024-11-29 02:10:00|38157.5|38150.5|38197.5|38190.5|38197.5|38190.5|38157.5|38150.5|167
1732846500000|2024-11-29 02:15:00|38195|38188|38167.5|38160.5|38195|38188|38152.5|38145.5|120
1732846800000|2024-11-29 02:20:00|38165|38158|38192.5|38185.5|38202.5|38195.5|38162.5|38155.5|69
1732847100000|2024-11-29 02:25:00|38195|38188|38200|38193|38215|38208|38185|38178|187
1732847400000|2024-11-29 02:30:00|38197.5|38190.5|38200|38193|38247.5|38240.5|38185|38178|148
1732847700000|2024-11-29 02:35:00|38202.5|38195.5|38197.5|38190.5|38210|38203|38160|38153|113
1732848000000|2024-11-29 02:40:00|38195|38188|38175|38168|38197.5|38190.5|38170|38163|46
1732848300000|2024-11-29 02:45:00|38177.5|38170.5|38180|38173|38187.5|38180.5|38162.5|38155.5|104
1732848600000|2024-11-29 02:50:00|38177.5|38170.5|38185|38178|38195|38188|38160|38153|66
1732848900000|2024-11-29 02:55:00|38182.5|38175.5|38200|38193|38210|38203|38180|38173|78
1732849200000|2024-11-29 03:00:00|38202.5|38195.5|38222.5|38215.5|38235|38228|38195|38188|49
1732849500000|2024-11-29 03:05:00|38220|38213|38232.5|38225.5|38257.5|38250.5|38220|38213|83
1732849800000|2024-11-29 03:10:00|38235|38228|38247.5|38240.5|38250|38243|38230|38223|66
1732850100000|2024-11-29 03:15:00|38245|38238|38247.5|38240.5|38257.5|38250.5|38232.5|38225.5|62
1732850400000|2024-11-29 03:20:00|38245|38238|38235|38228|38255|38248|38230|38223|91
1732850700000|2024-11-29 03:25:00|38237.5|38230.5|38240|38233|38250|38243|38230|38223|73
1732851000000|2024-11-29 03:30:00|38237.5|38230.5|38210|38203|38275|38268|38207.5|38200.5|144
1732851300000|2024-11-29 03:35:00|38212.5|38205.5|38172.5|38165.5|38212.5|38205.5|38170|38163|60
1732851600000|2024-11-29 03:40:00|38175|38168|38202.9|38195.9|38212.9|38205.9|38175|38168|48
1732851900000|2024-11-29 03:45:00|38205.4|38198.4|38185.4|38178.4|38212.9|38205.9|38182.9|38175.9|46
1732852200000|2024-11-29 03:50:00|38182.9|38175.9|38190.4|38183.4|38207.9|38200.9|38172.9|38165.9|136
1732852500000|2024-11-29 03:55:00|38192.9|38185.9|38162.9|38155.9|38197.9|38190.9|38152.9|38145.9|92
1732852800000|2024-11-29 04:00:00|38160.4|38153.4|38162.9|38155.9|38170.4|38163.4|38147.9|38140.9|121
1732853100000|2024-11-29 04:05:00|38160.4|38153.4|38170.4|38163.4|38175.4|38168.4|38147.9|38140.9|114
1732853400000|2024-11-29 04:10:00|38167.9|38160.9|38162.9|38155.9|38180.4|38173.4|38152.9|38145.9|111
1732853700000|2024-11-29 04:15:00|38160.4|38153.4|38180.4|38173.4|38195.4|38188.4|38155.4|38148.4|95
1732854000000|2024-11-29 04:20:00|38182.9|38175.9|38132.9|38125.9|38185.4|38178.4|38132.9|38125.9|108
1732854300000|2024-11-29 04:25:00|38135.4|38128.4|38150.4|38143.4|38167.9|38160.9|38127.9|38120.9|82
1732854600000|2024-11-29 04:30:00|38152.9|38145.9|38157.9|38150.9|38165.4|38158.4|38125.4|38118.4|85
1732854900000|2024-11-29 04:35:00|38160.4|38153.4|38160.4|38153.4|38167.9|38160.9|38145.4|38138.4|48
1732855200000|2024-11-29 04:40:00|38162.9|38155.9|38167.9|38160.9|38175.4|38168.4|38155.4|38148.4|69
1732855500000|2024-11-29 04:45:00|38165.4|38158.4|38147.9|38140.9|38167.9|38160.9|38145.4|38138.4|18
1732855800000|2024-11-29 04:50:00|38150.4|38143.4|38130.4|38123.4|38152.9|38145.9|38122.9|38115.9|112
1732856100000|2024-11-29 04:55:00|38127.9|38120.9|38172.9|38165.9|38175.4|38168.4|38127.9|38120.9|34
1732856400000|2024-11-29 05:00:00|38177.9|38170.9|38195.4|38188.4|38220.4|38213.4|38177.9|38170.9|128
1732856700000|2024-11-29 05:05:00|38197.9|38190.9|38202.9|38195.9|38225.4|38218.4|38190.4|38183.4|62
1732857000000|2024-11-29 05:10:00|38205.4|38198.4|38222.9|38215.9|38235.4|38228.4|38197.9|38190.9|130
1732857300000|2024-11-29 05:15:00|38220.4|38213.4|38227.9|38220.9|38235.4|38228.4|38212.9|38205.9|56
1732857600000|2024-11-29 05:20:00|38225.4|38218.4|38225.4|38218.4|38242.9|38235.9|38207.9|38200.9|94
1732857900000|2024-11-29 05:25:00|38222.9|38215.9|38212.9|38205.9|38225.4|38218.4|38190.4|38183.4|79
1732858200000|2024-11-29 05:30:00|38215.4|38208.4|38220.4|38213.4|38232.9|38225.9|38212.9|38205.9|146
1732858500000|2024-11-29 05:35:00|38217.9|38210.9|38197.9|38190.9|38232.9|38225.9|38180.4|38173.4|207
1732858800000|2024-11-29 05:40:00|38200.4|38193.4|38192.9|38185.9|38202.9|38195.9|38177.9|38170.9|61
1732859100000|2024-11-29 05:45:00|38195.4|38188.4|38222.9|38215.9|38230.4|38223.4|38192.9|38185.9|131
1732859400000|2024-11-29 05:50:00|38220.4|38213.4|38225.4|38218.4|38240.4|38233.4|38210.4|38203.4|49
1732859700000|2024-11-29 05:55:00|38222.9|38215.9|38192.9|38185.9|38222.9|38215.9|38182.9|38175.9|307
1732860000000|2024-11-29 06:00:00|38195.4|38188.4|38155.4|38148.4|38202.9|38195.9|38147.9|38140.9|493
1732860300000|2024-11-29 06:05:00|38157.9|38150.9|38177.9|38170.9|38187.9|38180.9|38150.4|38143.4|316
1732860600000|2024-11-29 06:10:00|38180.4|38173.4|38195.4|38188.4|38210.4|38203.4|38175.4|38168.4|101
1732860900000|2024-11-29 06:15:00|38192.9|38185.9|38182.9|38175.9|38195.4|38188.4|38177.9|38170.9|78
1732861200000|2024-11-29 06:20:00|38185.4|38178.4|38195.4|38188.4|38202.9|38195.9|38177.9|38170.9|134
1732861500000|2024-11-29 06:25:00|38192.9|38185.9|38150.4|38143.4|38197.9|38190.9|38147.9|38140.9|279
1732861800000|2024-11-29 06:30:00|38185.4|38178.4|38177.9|38170.9|38207.9|38200.9|38172.9|38165.9|527
1732862100000|2024-11-29 06:35:00|38180.4|38173.4|38172.9|38165.9|38195.4|38188.4|38172.9|38165.9|87
1732862400000|2024-11-29 06:40:00|38170.4|38163.4|38167.9|38160.9|38192.9|38185.9|38167.9|38160.9|145
1732862700000|2024-11-29 06:45:00|38170.4|38163.4|38160.4|38153.4|38172.9|38165.9|38142.9|38135.9|127
1732863000000|2024-11-29 06:50:00|38157.9|38150.9|38145.4|38138.4|38160.4|38153.4|38140.4|38133.4|2938
1732863300000|2024-11-29 06:55:00|38147.9|38140.9|38170.4|38163.4|38175.4|38168.4|38147.9|38140.9|68
1732863600000|2024-11-29 07:00:00|38165.4|38158.4|38132.9|38125.9|38170.4|38163.4|38125.4|38118.4|68
1732863900000|2024-11-29 07:05:00|38130.4|38123.4|38120.4|38113.4|38140.4|38133.4|38105.4|38098.4|67
1732864200000|2024-11-29 07:10:00|38122.9|38115.9|38090.4|38083.4|38125.4|38118.4|38087.9|38080.9|58
1732864500000|2024-11-29 07:15:00|38092.9|38085.9|38080.4|38073.4|38092.9|38085.9|38062.9|38055.9|62
1732864800000|2024-11-29 07:20:00|38082.9|38075.9|38097.9|38090.9|38100.4|38093.4|38080.4|38073.4|40
1732865100000|2024-11-29 07:25:00|38092.9|38085.9|38062.9|38055.9|38095.4|38088.4|38045.4|38038.4|62
1732865400000|2024-11-29 07:30:00|38060.4|38053.4|38032.9|38025.9|38060.4|38053.4|38007.9|38000.9|223
1732865700000|2024-11-29 07:35:00|38035.4|38028.4|38050.4|38043.4|38062.9|38055.9|38017.9|38010.9|251
1732866000000|2024-11-29 07:40:00|38052.9|38045.9|38035.4|38028.4|38070.4|38063.4|38027.9|38020.9|66
1732866300000|2024-11-29 07:45:00|38032.9|38025.9|38060.4|38053.4|38060.4|38053.4|38022.9|38015.9|32
1732866600000|2024-11-29 07:50:00|38057.9|38050.9|38090.4|38083.4|38097.9|38090.9|38052.9|38045.9|85
1732866900000|2024-11-29 07:55:00|38092.9|38085.9|38082.9|38075.9|38115.4|38108.4|38065.4|38058.4|62
1732867200000|2024-11-29 08:00:00|38087.9|38080.9|38145.4|38138.4|38147.9|38140.9|38085.4|38078.4|526
1732867500000|2024-11-29 08:05:00|38142.9|38135.9|38147.9|38140.9|38160.4|38153.4|38140.4|38133.4|91
1732867800000|2024-11-29 08:10:00|38135.4|38128.4|38140.4|38133.4|38152.9|38145.9|38107.9|38100.9|116
1732868100000|2024-11-29 08:15:00|38142.9|38135.9|38122.9|38115.9|38155.4|38148.4|38117.9|38110.9|56
1732868400000|2024-11-29 08:20:00|38120.4|38113.4|38162.9|38155.9|38165.4|38158.4|38117.9|38110.9|30
1732868700000|2024-11-29 08:25:00|38165.4|38158.4|38155.4|38148.4|38170.4|38163.4|38147.9|38140.9|52
1732869000000|2024-11-29 08:30:00|38152.9|38145.9|38137.9|38130.9|38152.9|38145.9|38117.9|38110.9|42
1732869300000|2024-11-29 08:35:00|38135.4|38128.4|38152.9|38145.9|38157.9|38150.9|38132.9|38125.9|127
1732869600000|2024-11-29 08:40:00|38155.4|38148.4|38100.4|38093.4|38157.9|38150.9|38095.4|38088.4|45
1732869900000|2024-11-29 08:45:00|38097.9|38090.9|38107.9|38100.9|38112.9|38105.9|38072.9|38065.9|55
1732870200000|2024-11-29 08:50:00|38105.4|38098.4|38120.4|38113.4|38122.9|38115.9|38097.9|38090.9|30
1732870500000|2024-11-29 08:55:00|38122.9|38115.9|38117.9|38110.9|38132.9|38125.9|38105.4|38098.4|39
1732870800000|2024-11-29 09:00:00|38115.4|38108.4|38100.4|38093.4|38115.4|38108.4|38080.4|38073.4|149
1732871100000|2024-11-29 09:05:00|38097.9|38090.9|38095.4|38088.4|38102.9|38095.9|38075.4|38068.4|55
1732871400000|2024-11-29 09:10:00|38097.9|38090.9|38077.9|38070.9|38100.4|38093.4|38070.4|38063.4|22
1732871700000|2024-11-29 09:15:00|38075.4|38068.4|38082.9|38075.9|38105.4|38098.4|38075.4|38068.4|21
1732872000000|2024-11-29 09:20:00|38080.4|38073.4|38077.9|38070.9|38092.9|38085.9|38067.9|38060.9|51
1732872300000|2024-11-29 09:25:00|38075.4|38068.4|38095.4|38088.4|38097.9|38090.9|38070.4|38063.4|32
1732872600000|2024-11-29 09:30:00|38092.9|38085.9|38097.9|38090.9|38107.9|38100.9|38090.4|38083.4|74
1732872900000|2024-11-29 09:35:00|38100.4|38093.4|38127.9|38120.9|38132.9|38125.9|38100.4|38093.4|39
1732873200000|2024-11-29 09:40:00|38125.4|38118.4|38110.4|38103.4|38127.9|38120.9|38105.4|38098.4|15
1732873500000|2024-11-29 09:45:00|38107.9|38100.9|38135.4|38128.4|38145.4|38138.4|38105.4|38098.4|43
1732873800000|2024-11-29 09:50:00|38132.9|38125.9|38120.4|38113.4|38145.4|38138.4|38107.9|38100.9|7
1732874100000|2024-11-29 09:55:00|38122.9|38115.9|38117.9|38110.9|38130.4|38123.4|38112.9|38105.9|15
1732874400000|2024-11-29 10:00:00|38115.4|38108.4|38120.4|38113.4|38125.4|38118.4|38107.9|38100.9|44
1732874700000|2024-11-29 10:05:00|38117.9|38110.9|38117.9|38110.9|38127.9|38120.9|38102.9|38095.9|51
1732875000000|2024-11-29 10:10:00|38115.4|38108.4|38127.9|38120.9|38132.9|38125.9|38102.9|38095.9|21
1732875300000|2024-11-29 10:15:00|38125.4|38118.4|38162.9|38155.9|38175.4|38168.4|38125.4|38118.4|120
1732875600000|2024-11-29 10:20:00|38165.4|38158.4|38142.9|38135.9|38170.4|38163.4|38140.4|38133.4|64
1732875900000|2024-11-29 10:25:00|38145.4|38138.4|38095.4|38088.4|38147.9|38140.9|38090.4|38083.4|81
1732876200000|2024-11-29 10:30:00|38092.9|38085.9|38087.9|38080.9|38092.9|38085.9|38072.9|38065.9|68
1732876500000|2024-11-29 10:35:00|38085.4|38078.4|38080.4|38073.4|38092.9|38085.9|38072.9|38065.9|11
1732876800000|2024-11-29 10:40:00|38082.9|38075.9|38090.4|38083.4|38092.9|38085.9|38067.9|38060.9|10
1732877100000|2024-11-29 10:45:00|38092.9|38085.9|38062.9|38055.9|38092.9|38085.9|38052.9|38045.9|58
1732877400000|2024-11-29 10:50:00|38067.9|38060.9|38087.9|38080.9|38087.9|38080.9|38057.9|38050.9|183
1732877700000|2024-11-29 10:55:00|38092.9|38085.9|38085.4|38078.4|38097.9|38090.9|38077.9|38070.9|37
1732878000000|2024-11-29 11:00:00|38082.9|38075.9|38062.9|38055.9|38085.4|38078.4|38052.9|38045.9|24
1732878300000|2024-11-29 11:05:00|38065.4|38058.4|38065.4|38058.4|38070.4|38063.4|38045.4|38038.4|45
1732878600000|2024-11-29 11:10:00|38062.9|38055.9|38047.9|38040.9|38077.9|38070.9|38040.4|38033.4|38
1732878900000|2024-11-29 11:15:00|38050.4|38043.4|38052.9|38045.9|38060.4|38053.4|38035.4|38028.4|33
1732879200000|2024-11-29 11:20:00|38055.4|38048.4|38080.4|38073.4|38082.9|38075.9|38050.4|38043.4|65
1732879500000|2024-11-29 11:25:00|38077.9|38070.9|38105.4|38098.4|38105.4|38098.4|38077.9|38070.9|68
1732879800000|2024-11-29 11:30:00|38107.9|38100.9|38122.9|38115.9|38135.4|38128.4|38105.4|38098.4|56
1732880100000|2024-11-29 11:35:00|38125.4|38118.4|38135.4|38128.4|38140.4|38133.4|38120.4|38113.4|31
1732880400000|2024-11-29 11:40:00|38137.9|38130.9|38137.9|38130.9|38147.9|38140.9|38130.4|38123.4|48
1732880700000|2024-11-29 11:45:00|38142.9|38135.9|38130.4|38123.4|38145.4|38138.4|38125.4|38118.4|87
1732881000000|2024-11-29 11:50:00|38132.9|38125.9|38130.4|38123.4|38147.9|38140.9|38127.9|38120.9|67
1732881300000|2024-11-29 11:55:00|38132.9|38125.9|38150.4|38143.4|38152.9|38145.9|38127.9|38120.9|69
1732881600000|2024-11-29 12:00:00|38147.9|38140.9|38147.9|38140.9|38162.9|38155.9|38137.9|38130.9|66
1732881900000|2024-11-29 12:05:00|38150.4|38143.4|38142.9|38135.9|38160.4|38153.4|38135.4|38128.4|45
1732882200000|2024-11-29 12:10:00|38145.4|38138.4|38147.9|38140.9|38157.9|38150.9|38140.4|38133.4|26
1732882500000|2024-11-29 12:15:00|38145.4|38138.4|38142.9|38135.9|38152.9|38145.9|38137.9|38130.9|42
1732882800000|2024-11-29 12:20:00|38140.4|38133.4|38145.4|38138.4|38152.9|38145.9|38135.4|38128.4|22
1732883100000|2024-11-29 12:25:00|38147.9|38140.9|38142.9|38135.9|38147.9|38140.9|38137.9|38130.9|23
1732883400000|2024-11-29 12:30:00|38145.4|38138.4|38127.9|38120.9|38160.4|38153.4|38125.4|38118.4|44
1732883700000|2024-11-29 12:35:00|38122.9|38115.9|38115.4|38108.4|38122.9|38115.9|38107.9|38100.9|37
1732884000000|2024-11-29 12:40:00|38117.9|38110.9|38110.4|38103.4|38132.9|38125.9|38107.9|38100.9|56
1732884300000|2024-11-29 12:45:00|38107.9|38100.9|38112.9|38105.9|38122.9|38115.9|38097.9|38090.9|24
1732884600000|2024-11-29 12:50:00|38115.4|38108.4|38105.4|38098.4|38115.4|38108.4|38095.4|38088.4|27
1732884900000|2024-11-29 12:55:00|38107.9|38100.9|38122.9|38115.9|38125.4|38118.4|38102.9|38095.9|18
1732885200000|2024-11-29 13:00:00|38120.4|38113.4|38120.4|38113.4|38132.9|38125.9|38112.9|38105.9|36
1732885500000|2024-11-29 13:05:00|38122.9|38115.9|38147.9|38140.9|38150.4|38143.4|38117.9|38110.9|13
1732885800000|2024-11-29 13:10:00|38145.4|38138.4|38145.4|38138.4|38157.9|38150.9|38142.9|38135.9|33
1732886100000|2024-11-29 13:15:00|38142.9|38135.9|38122.9|38115.9|38150.4|38143.4|38120.4|38113.4|18
1732886400000|2024-11-29 13:20:00|38125.4|38118.4|38107.9|38100.9|38127.9|38120.9|38105.4|38098.4|15
1732886700000|2024-11-29 13:25:00|38105.4|38098.4|38095.4|38088.4|38110.4|38103.4|38090.4|38083.4|50
1732887000000|2024-11-29 13:30:00|38092.9|38085.9|38045.4|38038.4|38092.9|38085.9|38040.4|38033.4|108
1732887300000|2024-11-29 13:35:00|38047.9|38040.9|38052.9|38045.9|38065.4|38058.4|38042.9|38035.9|66
1732887600000|2024-11-29 13:40:00|38050.4|38043.4|38027.9|38020.9|38055.4|38048.4|38022.9|38015.9|99
1732887900000|2024-11-29 13:45:00|38030.4|38023.4|38022.9|38015.9|38040.4|38033.4|38015.4|38008.4|46
1732888200000|2024-11-29 13:50:00|38020.4|38013.4|38022.9|38015.9|38032.9|38025.9|38017.9|38010.9|31
1732888500000|2024-11-29 13:55:00|38020.4|38013.4|38017.9|38010.9|38022.9|38015.9|38002.9|37995.9|102
1732888800000|2024-11-29 14:00:00|38015.4|38008.4|38047.9|38040.9|38055.4|38048.4|38015.4|38008.4|78
1732889100000|2024-11-29 14:05:00|38050.4|38043.4|38062.9|38055.9|38062.9|38055.9|38032.9|38025.9|57
1732889400000|2024-11-29 14:10:00|38065.4|38058.4|38067.9|38060.9|38080.4|38073.4|38062.9|38055.9|42
1732889700000|2024-11-29 14:15:00|38070.4|38063.4|38067.9|38060.9|38072.9|38065.9|38047.9|38040.9|34
1732890000000|2024-11-29 14:20:00|38065.4|38058.4|38062.9|38055.9|38072.9|38065.9|38055.4|38048.4|14
1732890300000|2024-11-29 14:25:00|38060.4|38053.4|38055.4|38048.4|38075.4|38068.4|38047.9|38040.9|47
1732890600000|2024-11-29 14:30:00|38052.9|38045.9|38090.4|38083.4|38107.9|38100.9|38042.9|38035.9|135
1732890900000|2024-11-29 14:35:00|38087.9|38080.9|38112.9|38105.9|38127.9|38120.9|38087.9|38080.9|65
1732891200000|2024-11-29 14:40:00|38110.4|38103.4|38082.9|38075.9|38112.9|38105.9|38065.4|38058.4|109
1732891500000|2024-11-29 14:45:00|38080.4|38073.4|38072.9|38065.9|38105.4|38098.4|38057.9|38050.9|111
1732891800000|2024-11-29 14:50:00|38075.4|38068.4|38145.4|38138.4|38147.9|38140.9|38072.9|38065.9|94
1732892100000|2024-11-29 14:55:00|38142.9|38135.9|38142.9|38135.9|38155.4|38148.4|38125.4|38118.4|129
1732892400000|2024-11-29 15:00:00|38145.4|38138.4|38217.9|38210.9|38217.9|38210.9|38132.9|38125.9|254
1732892700000|2024-11-29 15:05:00|38220.4|38213.4|38245.4|38238.4|38272.9|38265.9|38210.4|38203.4|117
1732893000000|2024-11-29 15:10:00|38242.9|38235.9|38297.9|38290.9|38302.9|38295.9|38242.9|38235.9|111
1732893300000|2024-11-29 15:15:00|38295.4|38288.4|38300.4|38293.4|38302.9|38295.9|38275.4|38268.4|60
1732893600000|2024-11-29 15:20:00|38297.9|38290.9|38285.4|38278.4|38302.9|38295.9|38257.9|38250.9|48
1732893900000|2024-11-29 15:25:00|38282.9|38275.9|38270.4|38263.4|38295.4|38288.4|38262.9|38255.9|77
1732894200000|2024-11-29 15:30:00|38272.9|38265.9|38285.4|38278.4|38295.4|38288.4|38267.9|38260.9|64
1732894500000|2024-11-29 15:35:00|38287.9|38280.9|38307.9|38300.9|38312.9|38305.9|38272.9|38265.9|124
1732894800000|2024-11-29 15:40:00|38302.9|38295.9|38307.9|38300.9|38327.9|38320.9|38297.9|38290.9|113
1732895100000|2024-11-29 15:45:00|38312.9|38305.9|38332.9|38325.9|38335.4|38328.4|38297.9|38290.9|51
1732895400000|2024-11-29 15:50:00|38335.4|38328.4|38347.9|38340.9|38360.4|38353.4|38332.9|38325.9|135
1732895700000|2024-11-29 15:55:00|38345.4|38338.4|38345.4|38338.4|38365.4|38358.4|38335.4|38328.4|57
1732896000000|2024-11-29 16:00:00|38342.9|38335.9|38392.9|38385.9|38395.4|38388.4|38342.9|38335.9|132
1732896300000|2024-11-29 16:05:00|38395.4|38388.4|38417.9|38410.9|38417.9|38410.9|38387.9|38380.9|133
1732896600000|2024-11-29 16:10:00|38415.4|38408.4|38417.9|38410.9|38427.9|38420.9|38395.4|38388.4|198
1732896900000|2024-11-29 16:15:00|38420.4|38413.4|38410.4|38403.4|38447.9|38440.9|38407.9|38400.9|173
1732897200000|2024-11-29 16:20:00|38412.9|38405.9|38427.9|38420.9|38442.9|38435.9|38402.9|38395.9|242
1732897500000|2024-11-29 16:25:00|38430.4|38423.4|38455.4|38448.4|38457.9|38450.9|38405.4|38398.4|205
1732897800000|2024-11-29 16:30:00|38452.9|38445.9|38420.4|38413.4|38457.9|38450.9|38415.4|38408.4|199
1732898100000|2024-11-29 16:35:00|38417.9|38410.9|38387.9|38380.9|38417.9|38410.9|38370.4|38363.4|218
1732898400000|2024-11-29 16:40:00|38390.4|38383.4|38400.4|38393.4|38417.9|38410.9|38387.9|38380.9|66
1732898700000|2024-11-29 16:45:00|38402.9|38395.9|38402.9|38395.9|38415.4|38408.4|38397.9|38390.9|115
1732899000000|2024-11-29 16:50:00|38405.4|38398.4|38417.9|38410.9|38427.9|38420.9|38400.4|38393.4|58
1732899300000|2024-11-29 16:55:00|38415.4|38408.4|38417.9|38410.9|38420.4|38413.4|38397.9|38390.9|121
1732899600000|2024-11-29 17:00:00|38415.4|38408.4|38357.9|38350.9|38417.9|38410.9|38335.4|38328.4|245
1732899900000|2024-11-29 17:05:00|38355.4|38348.4|38312.9|38305.9|38367.9|38360.9|38292.9|38285.9|377
1732900200000|2024-11-29 17:10:00|38307.9|38300.9|38325.4|38318.4|38335.4|38328.4|38295.4|38288.4|161
1732900500000|2024-11-29 17:15:00|38327.9|38320.9|38347.9|38340.9|38357.9|38350.9|38322.9|38315.9|92
1732900800000|2024-11-29 17:20:00|38345.4|38338.4|38285.4|38278.4|38352.9|38345.9|38285.4|38278.4|133
1732901100000|2024-11-29 17:25:00|38287.9|38280.9|38272.9|38265.9|38312.9|38305.9|38272.9|38265.9|126
1732901400000|2024-11-29 17:30:00|38275.4|38268.4|38312.9|38305.9|38325.4|38318.4|38262.9|38255.9|112
1732901700000|2024-11-29 17:35:00|38315.4|38308.4|38295.4|38288.4|38317.9|38310.9|38292.9|38285.9|138
1732902000000|2024-11-29 17:40:00|38297.9|38290.9|38305.4|38298.4|38315.4|38308.4|38282.9|38275.9|111
1732902300000|2024-11-29 17:45:00|38302.9|38295.9|38317.9|38310.9|38317.9|38310.9|38290.4|38283.4|149
1732902600000|2024-11-29 17:50:00|38315.4|38308.4|38307.9|38300.9|38337.9|38330.9|38287.9|38280.9|178
1732902900000|2024-11-29 17:55:00|38310.4|38303.4|38296.9|38281.9|38312.9|38305.9|38285.4|38278.4|298
1732903200000|2024-11-29 18:00:00|38294.4|38279.4|38274.4|38259.4|38301.9|38286.9|38266.9|38251.9|99
1732903500000|2024-11-29 18:05:00|38271.9|38256.9|38274.4|38259.4|38279.4|38264.4|38264.4|38249.4|25
1732903800000|2024-11-29 18:10:00|38271.9|38256.9|38294.4|38279.4|38299.4|38284.4|38269.4|38254.4|27
1732904100000|2024-11-29 18:15:00|38296.9|38281.9|38294.4|38279.4|38301.9|38286.9|38289.4|38274.4|10
1732904400000|2024-11-29 18:20:00|38296.9|38281.9|38294.4|38279.4|38299.4|38284.4|38291.9|38276.9|1
1732904700000|2024-11-29 18:25:00|38296.9|38281.9|38291.9|38276.9|38304.4|38289.4|38289.4|38274.4|3
1732905000000|2024-11-29 18:30:00|38289.4|38274.4|38294.4|38279.4|38301.9|38286.9|38289.4|38274.4|35
1732905300000|2024-11-29 18:35:00|38296.9|38281.9|38279.4|38264.4|38299.4|38284.4|38279.4|38264.4|14
1732905600000|2024-11-29 18:40:00|38276.9|38261.9|38279.4|38264.4|38279.4|38264.4|38274.4|38259.4|0
1732905900000|2024-11-29 18:45:00|38276.9|38261.9|38279.4|38264.4|38281.9|38266.9|38276.9|38261.9|4
1732906200000|2024-11-29 18:50:00|38276.9|38261.9|38271.9|38256.9|38279.4|38264.4|38264.4|38249.4|44
1732906500000|2024-11-29 18:55:00|38269.4|38254.4|38269.4|38254.4|38274.4|38259.4|38264.4|38249.4|15
1732906800000|2024-11-29 19:00:00|38266.9|38251.9|38269.4|38254.4|38269.4|38254.4|38261.9|38246.9|13
1732907100000|2024-11-29 19:05:00|38266.9|38251.9|38269.4|38254.4|38271.9|38256.9|38261.9|38246.9|3
1732907400000|2024-11-29 19:10:00|38266.9|38251.9|38256.9|38241.9|38269.4|38254.4|38256.9|38241.9|2
1732907700000|2024-11-29 19:15:00|38259.4|38244.4|38219.4|38204.4|38259.4|38244.4|38211.9|38196.9|21
1732908000000|2024-11-29 19:20:00|38216.9|38201.9|38234.4|38219.4|38239.4|38224.4|38214.4|38199.4|26
1732908300000|2024-11-29 19:25:00|38231.9|38216.9|38234.4|38219.4|38246.9|38231.9|38226.9|38211.9|13
1732908600000|2024-11-29 19:30:00|38236.9|38221.9|38239.4|38224.4|38239.4|38224.4|38231.9|38216.9|0
1732908900000|2024-11-29 19:35:00|38236.9|38221.9|38244.4|38229.4|38251.9|38236.9|38236.9|38221.9|7
1732909200000|2024-11-29 19:40:00|38246.9|38231.9|38241.9|38226.9|38256.9|38241.9|38239.4|38224.4|11
1732909500000|2024-11-29 19:45:00|38244.4|38229.4|38244.4|38229.4|38249.4|38234.4|38234.4|38219.4|9
1732909800000|2024-11-29 19:50:00|38246.9|38231.9|38249.4|38234.4|38249.4|38234.4|38246.9|38231.9|0
1732910100000|2024-11-29 19:55:00|38246.9|38231.9|38241.9|38226.9|38249.4|38234.4|38241.9|38226.9|5
1732910400000|2024-11-29 20:00:00|38239.4|38224.4|38244.4|38229.4|38244.4|38229.4|38239.4|38224.4|5
1732910700000|2024-11-29 20:05:00|38241.9|38226.9|38234.4|38219.4|38244.4|38229.4|38224.4|38209.4|20
1732911000000|2024-11-29 20:10:00|38231.9|38216.9|38224.4|38209.4|38231.9|38216.9|38224.4|38209.4|22
1732911300000|2024-11-29 20:15:00|38221.9|38206.9|38199.4|38184.4|38224.4|38209.4|38196.9|38181.9|25
1732911600000|2024-11-29 20:20:00|38196.9|38181.9|38196.9|38181.9|38199.4|38184.4|38184.4|38169.4|48
1732911900000|2024-11-29 20:25:00|38199.4|38184.4|38196.9|38181.9|38201.9|38186.9|38196.9|38181.9|5
1732912200000|2024-11-29 20:30:00|38194.4|38179.4|38191.9|38176.9|38194.4|38179.4|38186.9|38171.9|28
1732912500000|2024-11-29 20:35:00|38194.4|38179.4|38199.4|38184.4|38201.9|38186.9|38194.4|38179.4|18
1732912800000|2024-11-29 20:40:00|38196.9|38181.9|38209.4|38194.4|38209.4|38194.4|38194.4|38179.4|23
1732913100000|2024-11-29 20:45:00|38206.9|38191.9|38179.4|38164.4|38206.9|38191.9|38169.4|38154.4|65
1732913400000|2024-11-29 20:50:00|38176.9|38161.9|38194.4|38179.4|38194.4|38179.4|38169.4|38154.4|15
1732913700000|2024-11-29 20:55:00|38191.9|38176.9|38184.4|38169.4|38206.9|38191.9|38179.4|38164.4|19
1732914000000|2024-11-29 21:00:00|38181.9|38166.9|38189.4|38159.4|38189.4|38166.9|38181.9|38159.4|3
1733094000000|2024-12-01 23:00:00|38284.4|38269.4|38259.4|38244.4|38344.4|38329.4|38246.9|38231.9|130
1733094300000|2024-12-01 23:05:00|38256.9|38241.9|38206.9|38191.9|38256.9|38241.9|38184.4|38169.4|42
1733094600000|2024-12-01 23:10:00|38204.4|38189.4|38199.4|38184.4|38211.9|38196.9|38189.4|38174.4|16
1733094900000|2024-12-01 23:15:00|38201.9|38186.9|38186.9|38171.9|38216.9|38201.9|38186.9|38171.9|10
1733095200000|2024-12-01 23:20:00|38189.4|38174.4|38184.4|38169.4|38211.9|38196.9|38176.9|38161.9|33
1733095500000|2024-12-01 23:25:00|38181.9|38166.9|38194.4|38179.4|38214.4|38199.4|38181.9|38166.9|38
1733095800000|2024-12-01 23:30:00|38196.9|38181.9|38202.9|38195.9|38227.9|38220.9|38195.4|38181.9|8029
1733096100000|2024-12-01 23:35:00|38205.4|38198.4|38205.4|38198.4|38217.9|38210.9|38197.9|38190.9|50
1733096400000|2024-12-01 23:40:00|38207.9|38200.9|38210.4|38203.4|38220.4|38213.4|38187.9|38180.9|156
1733096700000|2024-12-01 23:45:00|38205.4|38198.4|38230.4|38223.4|38275.4|38268.4|38192.9|38185.9|269
1733097000000|2024-12-01 23:50:00|38227.9|38220.9|38187.9|38180.9|38230.4|38223.4|38167.9|38160.9|137
1733097300000|2024-12-01 23:55:00|38185.4|38178.4|38160.4|38153.4|38195.4|38188.4|38150.4|38143.4|104
1733097600000|2024-12-02 00:00:00|38162.9|38155.9|38340.4|38333.4|38362.9|38355.9|38162.9|38155.9|784
1733097900000|2024-12-02 00:05:00|38345.4|38338.4|38340.4|38333.4|38377.9|38370.9|38322.9|38315.9|260
1733098200000|2024-12-02 00:10:00|38342.9|38335.9|38150.4|38143.4|38352.9|38345.9|38150.4|38143.4|509
1733098500000|2024-12-02 00:15:00|38147.9|38140.9|38142.9|38135.9|38165.4|38158.4|38075.4|38068.4|481
1733098800000|2024-12-02 00:20:00|38140.4|38133.4|38152.9|38145.9|38175.4|38168.4|38115.4|38108.4|193
1733099100000|2024-12-02 00:25:00|38155.4|38148.4|38060.4|38053.4|38165.4|38158.4|38040.4|38033.4|205
1733099400000|2024-12-02 00:30:00|38057.9|38050.9|38050.4|38043.4|38085.4|38078.4|38027.9|38020.9|232
1733099700000|2024-12-02 00:35:00|38047.9|38040.9|38060.4|38053.4|38070.4|38063.4|38015.4|38008.4|138
1733100000000|2024-12-02 00:40:00|38057.9|38050.9|37977.9|37970.9|38067.9|38060.9|37975.4|37968.4|224
1733100300000|2024-12-02 00:45:00|37975.4|37968.4|37987.9|37980.9|38000.4|37993.4|37950.4|37943.4|310
1733100600000|2024-12-02 00:50:00|37990.4|37983.4|38020.4|38013.4|38030.4|38023.4|37980.4|37973.4|238
1733100900000|2024-12-02 00:55:00|38017.9|38010.9|37985.4|37978.4|38025.4|38018.4|37985.4|37978.4|192
1733101200000|2024-12-02 01:00:00|37982.9|37975.9|38010.4|38003.4|38017.9|38010.9|37960.4|37953.4|252
1733101500000|2024-12-02 01:05:00|38007.9|38000.9|38045.4|38038.4|38047.9|38040.9|37975.4|37968.4|222
1733101800000|2024-12-02 01:10:00|38047.9|38040.9|38042.9|38035.9|38077.9|38070.9|38020.4|38013.4|163
1733102100000|2024-12-02 01:15:00|38045.4|38038.4|38055.4|38048.4|38060.4|38053.4|38005.4|37998.4|128
1733102400000|2024-12-02 01:20:00|38057.9|38050.9|38070.4|38063.4|38072.9|38065.9|38027.9|38020.9|73
1733102700000|2024-12-02 01:25:00|38067.9|38060.9|38065.4|38058.4|38082.9|38075.9|38060.4|38053.4|81
1733103000000|2024-12-02 01:30:00|38067.9|38060.9|38045.4|38038.4|38087.9|38080.9|38035.4|38028.4|122
1733103300000|2024-12-02 01:35:00|38047.9|38040.9|38050.4|38043.4|38067.9|38060.9|38035.4|38028.4|113
1733103600000|2024-12-02 01:40:00|38052.9|38045.9|38082.9|38075.9|38090.4|38083.4|38052.9|38045.9|107
1733103900000|2024-12-02 01:45:00|38085.4|38078.4|38097.9|38090.9|38112.9|38105.9|38082.9|38075.9|94
1733104200000|2024-12-02 01:50:00|38100.4|38093.4|38087.9|38080.9|38102.9|38095.9|38067.9|38060.9|133
1733104500000|2024-12-02 01:55:00|38085.4|38078.4|38095.4|38088.4|38102.9|38095.9|38082.9|38075.9|73
1733104800000|2024-12-02 02:00:00|38092.9|38085.9|38095.4|38088.4|38115.4|38108.4|38080.4|38073.4|90
1733105100000|2024-12-02 02:05:00|38097.9|38090.9|38095.4|38088.4|38115.4|38108.4|38080.4|38073.4|64
1733105400000|2024-12-02 02:10:00|38097.9|38090.9|38135.4|38128.4|38150.4|38143.4|38085.4|38078.4|133
1733105700000|2024-12-02 02:15:00|38132.9|38125.9|38195.4|38188.4|38202.9|38195.9|38130.4|38123.4|421
1733106000000|2024-12-02 02:20:00|38197.9|38190.9|38210.4|38203.4|38220.4|38213.4|38180.4|38173.4|101
1733106300000|2024-12-02 02:25:00|38212.9|38205.9|38245.4|38238.4|38262.9|38255.9|38212.9|38205.9|160
1733106600000|2024-12-02 02:30:00|38242.9|38235.9|38242.9|38235.9|38265.4|38258.4|38232.9|38225.9|246
1733106900000|2024-12-02 02:35:00|38245.4|38238.4|38247.9|38240.9|38267.9|38260.9|38240.4|38233.4|133
1733107200000|2024-12-02 02:40:00|38245.4|38238.4|38255.4|38248.4|38265.4|38258.4|38245.4|38238.4|63
1733107500000|2024-12-02 02:45:00|38257.9|38250.9|38267.9|38260.9|38282.9|38275.9|38250.4|38243.4|90
1733107800000|2024-12-02 02:50:00|38270.4|38263.4|38277.9|38270.9|38287.9|38280.9|38265.4|38258.4|130
1733108100000|2024-12-02 02:55:00|38280.4|38273.4|38302.9|38295.9|38317.9|38310.9|38277.9|38270.9|158
1733108400000|2024-12-02 03:00:00|38305.4|38298.4|38302.9|38295.9|38322.9|38315.9|38297.9|38290.9|73
1733108700000|2024-12-02 03:05:00|38300.4|38293.4|38282.9|38275.9|38310.4|38303.4|38267.9|38260.9|144
1733109000000|2024-12-02 03:10:00|38285.4|38278.4|38282.9|38275.9|38297.9|38290.9|38275.4|38268.4|177
1733109300000|2024-12-02 03:15:00|38280.4|38273.4|38283.6|38276.6|38291.1|38284.1|38263.6|38256.6|145
1733109600000|2024-12-02 03:20:00|38281.1|38274.1|38293.6|38286.6|38308.6|38301.6|38261.1|38254.1|93
1733109900000|2024-12-02 03:25:00|38291.1|38284.1|38278.6|38271.6|38308.6|38301.6|38278.6|38271.6|95
1733110200000|2024-12-02 03:30:00|38288.6|38281.6|38253.6|38246.6|38293.6|38286.6|38243.6|38236.6|116
1733110500000|2024-12-02 03:35:00|38256.1|38249.1|38266.1|38259.1|38278.6|38271.6|38236.1|38229.1|70
1733110800000|2024-12-02 03:40:00|38268.6|38261.6|38308.6|38301.6|38308.6|38301.6|38263.6|38256.6|52
1733111100000|2024-12-02 03:45:00|38306.1|38299.1|38343.6|38336.6|38353.6|38346.6|38298.6|38291.6|159
1733111400000|2024-12-02 03:50:00|38346.1|38339.1|38321.1|38314.1|38348.6|38341.6|38311.1|38304.1|112
1733111700000|2024-12-02 03:55:00|38323.6|38316.6|38326.1|38319.1|38336.1|38329.1|38311.1|38304.1|33
1733112000000|2024-12-02 04:00:00|38323.6|38316.6|38533.6|38526.6|38541.1|38534.1|38318.6|38311.6|1159
1733112300000|2024-12-02 04:05:00|38536.1|38529.1|38463.6|38456.6|38551.1|38544.1|38461.1|38454.1|492
1733112600000|2024-12-02 04:10:00|38466.1|38459.1|38478.6|38471.6|38481.1|38474.1|38441.1|38434.1|380
1733112900000|2024-12-02 04:15:00|38481.1|38474.1|38503.6|38496.6|38513.6|38506.6|38463.6|38456.6|249
1733113200000|2024-12-02 04:20:00|38506.1|38499.1|38483.6|38476.6|38518.6|38511.6|38461.1|38454.1|121
1733113500000|2024-12-02 04:25:00|38486.1|38479.1|38506.1|38499.1|38508.6|38501.6|38473.6|38466.6|114
1733113800000|2024-12-02 04:30:00|38508.6|38501.6|38506.1|38499.1|38521.1|38514.1|38491.1|38484.1|138
1733114100000|2024-12-02 04:35:00|38508.6|38501.6|38481.1|38474.1|38516.1|38509.1|38473.6|38466.6|165
1733114400000|2024-12-02 04:40:00|38483.6|38476.6|38491.1|38484.1|38491.1|38484.1|38471.1|38464.1|103
1733114700000|2024-12-02 04:45:00|38488.6|38481.6|38468.6|38461.6|38503.6|38496.6|38463.6|38456.6|61
1733115000000|2024-12-02 04:50:00|38471.1|38464.1|38456.1|38449.1|38483.6|38476.6|38456.1|38449.1|82
1733115300000|2024-12-02 04:55:00|38458.6|38451.6|38458.6|38451.6|38468.6|38461.6|38443.6|38436.6|98
1733115600000|2024-12-02 05:00:00|38461.1|38454.1|38433.6|38426.6|38461.1|38454.1|38393.6|38386.6|601
1733115900000|2024-12-02 05:05:00|38436.1|38429.1|38448.6|38441.6|38456.1|38449.1|38433.6|38426.6|84
1733116200000|2024-12-02 05:10:00|38446.1|38439.1|38433.6|38426.6|38456.1|38449.1|38421.1|38414.1|130
1733116500000|2024-12-02 05:15:00|38436.1|38429.1|38436.1|38429.1|38451.1|38444.1|38421.1|38414.1|126
1733116800000|2024-12-02 05:20:00|38438.6|38431.6|38446.1|38439.1|38461.1|38454.1|38416.1|38409.1|139
1733117100000|2024-12-02 05:25:00|38448.6|38441.6|38456.1|38449.1|38466.1|38459.1|38433.6|38426.6|63
1733117400000|2024-12-02 05:30:00|38453.6|38446.6|38518.6|38511.6|38518.6|38511.6|38446.1|38439.1|93
1733117700000|2024-12-02 05:35:00|38516.1|38509.1|38506.1|38499.1|38536.1|38529.1|38503.6|38496.6|80
1733118000000|2024-12-02 05:40:00|38503.6|38496.6|38523.6|38516.6|38528.6|38521.6|38483.6|38476.6|117
1733118300000|2024-12-02 05:45:00|38521.1|38514.1|38538.6|38531.6|38548.6|38541.6|38511.1|38504.1|173
1733118600000|2024-12-02 05:50:00|38541.1|38534.1|38526.1|38519.1|38541.1|38534.1|38506.1|38499.1|102
1733118900000|2024-12-02 05:55:00|38528.6|38521.6|38531.1|38524.1|38558.6|38551.6|38526.1|38519.1|179
1733119200000|2024-12-02 06:00:00|38533.6|38526.6|38478.6|38471.6|38533.6|38526.6|38456.1|38449.1|913
1733119500000|2024-12-02 06:05:00|38481.1|38474.1|38433.6|38426.6|38483.6|38476.6|38428.6|38421.6|278
1733119800000|2024-12-02 06:10:00|38436.1|38429.1|38463.6|38456.6|38476.1|38469.1|38416.1|38409.1|240
1733120100000|2024-12-02 06:15:00|38461.1|38454.1|38476.1|38469.1|38486.1|38479.1|38456.1|38449.1|152
1733120400000|2024-12-02 06:20:00|38473.6|38466.6|38473.6|38466.6|38486.1|38479.1|38451.1|38444.1|210
1733120700000|2024-12-02 06:25:00|38471.1|38464.1|38468.6|38461.6|38488.6|38481.6|38448.6|38441.6|348
1733121000000|2024-12-02 06:30:00|38508.6|38501.6|38513.6|38506.6|38518.6|38511.6|38493.6|38486.6|595
1733121300000|2024-12-02 06:35:00|38511.1|38504.1|38461.1|38454.1|38523.6|38516.6|38458.6|38451.6|173
1733121600000|2024-12-02 06:40:00|38458.6|38451.6|38468.6|38461.6|38471.1|38464.1|38451.1|38444.1|325
1733121900000|2024-12-02 06:45:00|38466.1|38459.1|38471.1|38464.1|38473.6|38466.6|38463.6|38456.6|113
1733122200000|2024-12-02 06:50:00|38473.6|38466.6|38476.1|38469.1|38483.6|38476.6|38471.1|38464.1|23
1733122500000|2024-12-02 06:55:00|38478.6|38471.6|38478.6|38471.6|38483.6|38476.6|38473.6|38466.6|29
1733122800000|2024-12-02 07:00:00|38483.6|38476.6|38473.6|38466.6|38483.6|38476.6|38466.1|38459.1|44
1733123100000|2024-12-02 07:05:00|38471.1|38464.1|38473.6|38466.6|38478.6|38471.6|38468.6|38461.6|25
1733123400000|2024-12-02 07:10:00|38471.1|38464.1|38433.6|38426.6|38471.1|38464.1|38428.6|38421.6|109
1733123700000|2024-12-02 07:15:00|38431.1|38424.1|38418.6|38411.6|38431.1|38424.1|38413.6|38406.6|71
1733124000000|2024-12-02 07:20:00|38423.6|38416.6|38436.1|38429.1|38441.1|38434.1|38421.1|38414.1|42
1733124300000|2024-12-02 07:25:00|38433.6|38426.6|38428.6|38421.6|38443.6|38436.6|38421.1|38414.1|37
1733124600000|2024-12-02 07:30:00|38431.1|38424.1|38423.6|38416.6|38433.6|38426.6|38416.1|38409.1|19
1733124900000|2024-12-02 07:35:00|38421.1|38414.1|38393.6|38386.6|38423.6|38416.6|38388.6|38381.6|59
1733125200000|2024-12-02 07:40:00|38396.1|38389.1|38396.1|38389.1|38408.6|38401.6|38391.1|38384.1|33
1733125500000|2024-12-02 07:45:00|38398.6|38391.6|38406.1|38399.1|38406.1|38399.1|38381.1|38374.1|52
1733125800000|2024-12-02 07:50:00|38403.6|38396.6|38408.6|38401.6|38418.6|38411.6|38401.1|38394.1|61
1733126100000|2024-12-02 07:55:00|38411.1|38404.1|38441.1|38434.1|38448.6|38441.6|38411.1|38404.1|43
1733126400000|2024-12-02 08:00:00|38436.1|38429.1|38446.1|38439.1|38463.6|38456.6|38386.1|38379.1|193
1733126700000|2024-12-02 08:05:00|38448.6|38441.6|38433.6|38426.6|38456.1|38449.1|38428.6|38421.6|56
1733127000000|2024-12-02 08:10:00|38428.6|38421.6|38391.1|38384.1|38443.6|38436.6|38388.6|38381.6|83
1733127300000|2024-12-02 08:15:00|38393.6|38386.6|38423.6|38416.6|38431.1|38424.1|38388.6|38381.6|57
1733127600000|2024-12-02 08:20:00|38421.1|38414.1|38433.6|38426.6|38436.1|38429.1|38398.6|38391.6|145
1733127900000|2024-12-02 08:25:00|38438.6|38431.6|38416.1|38409.1|38443.6|38436.6|38411.1|38404.1|66
1733128200000|2024-12-02 08:30:00|38413.6|38406.6|38438.6|38431.6|38451.1|38444.1|38411.1|38404.1|63
1733128500000|2024-12-02 08:35:00|38436.1|38429.1|38406.1|38399.1|38436.1|38429.1|38396.1|38389.1|25
1733128800000|2024-12-02 08:40:00|38408.6|38401.6|38428.6|38421.6|38428.6|38421.6|38403.6|38396.6|21
1733129100000|2024-12-02 08:45:00|38426.1|38419.1|38418.6|38411.6|38428.6|38421.6|38403.6|38396.6|13
1733129400000|2024-12-02 08:50:00|38421.1|38414.1|38418.6|38411.6|38428.6|38421.6|38403.6|38396.6|7
1733129700000|2024-12-02 08:55:00|38416.1|38409.1|38443.6|38436.6|38451.1|38444.1|38411.1|38404.1|10
1733130000000|2024-12-02 09:00:00|38446.1|38439.1|38428.6|38421.6|38456.1|38449.1|38428.6|38421.6|39
1733130300000|2024-12-02 09:05:00|38431.1|38424.1|38426.1|38419.1|38431.1|38424.1|38408.6|38401.6|17
1733130600000|2024-12-02 09:10:00|38423.6|38416.6|38426.1|38419.1|38448.6|38441.6|38418.6|38411.6|18
1733130900000|2024-12-02 09:15:00|38428.6|38421.6|38446.1|38439.1|38446.1|38439.1|38426.1|38419.1|42
1733131200000|2024-12-02 09:20:00|38448.6|38441.6|38441.1|38434.1|38458.6|38451.6|38436.1|38429.1|43
1733131500000|2024-12-02 09:25:00|38443.6|38436.6|38453.6|38446.6|38458.6|38451.6|38438.6|38431.6|12
1733131800000|2024-12-02 09:30:00|38451.1|38444.1|38473.6|38466.6|38483.6|38476.6|38443.6|38436.6|51
1733132100000|2024-12-02 09:35:00|38476.1|38469.1|38476.1|38469.1|38478.6|38471.6|38463.6|38456.6|31
1733132400000|2024-12-02 09:40:00|38473.6|38466.6|38473.6|38466.6|38478.6|38471.6|38456.1|38449.1|21
1733132700000|2024-12-02 09:45:00|38478.6|38471.6|38503.6|38496.6|38511.1|38504.1|38466.1|38459.1|124
1733133000000|2024-12-02 09:50:00|38506.1|38499.1|38503.6|38496.6|38516.1|38509.1|38493.6|38486.6|33
1733133300000|2024-12-02 09:55:00|38506.1|38499.1|38508.6|38501.6|38518.6|38511.6|38491.1|38484.1|44
1733133600000|2024-12-02 10:00:00|38511.1|38504.1|38491.1|38484.1|38511.1|38504.1|38488.6|38481.6|42
1733133900000|2024-12-02 10:05:00|38488.6|38481.6|38493.6|38486.6|38518.6|38511.6|38486.1|38479.1|34
1733134200000|2024-12-02 10:10:00|38496.1|38489.1|38498.6|38491.6|38503.6|38496.6|38483.6|38476.6|80
1733134500000|2024-12-02 10:15:00|38501.1|38494.1|38511.1|38504.1|38518.6|38511.6|38496.1|38489.1|45
1733134800000|2024-12-02 10:20:00|38513.6|38506.6|38518.6|38511.6|38543.6|38536.6|38511.1|38504.1|18
1733135100000|2024-12-02 10:25:00|38516.1|38509.1|38508.6|38501.6|38521.1|38514.1|38498.6|38491.6|11
1733135400000|2024-12-02 10:30:00|38511.1|38504.1|38521.1|38514.1|38526.1|38519.1|38498.6|38491.6|37
1733135700000|2024-12-02 10:35:00|38518.6|38511.6|38511.1|38504.1|38526.1|38519.1|38506.1|38499.1|27
1733136000000|2024-12-02 10:40:00|38513.6|38506.6|38506.1|38499.1|38518.6|38511.6|38503.6|38496.6|22
1733136300000|2024-12-02 10:45:00|38508.6|38501.6|38501.1|38494.1|38513.6|38506.6|38486.1|38479.1|13
1733136600000|2024-12-02 10:50:00|38498.6|38491.6|38503.6|38496.6|38513.6|38506.6|38491.1|38484.1|26
1733136900000|2024-12-02 10:55:00|38498.6|38491.6|38478.6|38471.6|38498.6|38491.6|38468.6|38461.6|20
1733137200000|2024-12-02 11:00:00|38476.1|38469.1|38508.6|38501.6|38508.6|38501.6|38476.1|38469.1|16
1733137500000|2024-12-02 11:05:00|38506.1|38499.1|38503.6|38496.6|38508.6|38501.6|38488.6|38481.6|18
1733137800000|2024-12-02 11:10:00|38501.1|38494.1|38513.6|38506.6|38523.6|38516.6|38496.1|38489.1|12
1733138100000|2024-12-02 11:15:00|38516.1|38509.1|38518.6|38511.6|38533.6|38526.6|38511.1|38504.1|26
1733138400000|2024-12-02 11:20:00|38521.1|38514.1|38531.1|38524.1|38538.6|38531.6|38513.6|38506.6|56
1733138700000|2024-12-02 11:25:00|38533.6|38526.6|38526.1|38519.1|38538.6|38531.6|38516.1|38509.1|37
1733139000000|2024-12-02 11:30:00|38528.6|38521.6|38513.6|38506.6|38533.6|38526.6|38506.1|38499.1|53
1733139300000|2024-12-02 11:35:00|38511.1|38504.1|38521.1|38514.1|38526.1|38519.1|38506.1|38499.1|14
1733139600000|2024-12-02 11:40:00|38523.6|38516.6|38531.1|38524.1|38541.1|38534.1|38523.6|38516.6|25
1733139900000|2024-12-02 11:45:00|38528.6|38521.6|38536.1|38529.1|38538.6|38531.6|38526.1|38519.1|10
1733140200000|2024-12-02 11:50:00|38533.6|38526.6|38548.6|38541.6|38553.6|38546.6|38531.1|38524.1|110
1733140500000|2024-12-02 11:55:00|38551.1|38544.1|38546.1|38539.1|38551.1|38544.1|38533.6|38526.6|44
1733140800000|2024-12-02 12:00:00|38548.6|38541.6|38548.6|38541.6|38551.1|38544.1|38538.6|38531.6|62
1733141100000|2024-12-02 12:05:00|38553.6|38546.6|38623.6|38616.6|38628.6|38621.6|38553.6|38546.6|337
1733141400000|2024-12-02 12:10:00|38626.1|38619.1|38648.6|38641.6|38666.1|38659.1|38623.6|38616.6|158
1733141700000|2024-12-02 12:15:00|38646.1|38639.1|38643.6|38636.6|38651.1|38644.1|38633.6|38626.6|68
1733142000000|2024-12-02 12:20:00|38638.6|38631.6|38623.6|38616.6|38646.1|38639.1|38611.1|38604.1|63
1733142300000|2024-12-02 12:25:00|38621.1|38614.1|38628.6|38621.6|38631.1|38624.1|38611.1|38604.1|26
1733142600000|2024-12-02 12:30:00|38631.1|38624.1|38598.6|38591.6|38641.1|38634.1|38593.6|38586.6|52
1733142900000|2024-12-02 12:35:00|38601.1|38594.1|38586.1|38579.1|38606.1|38599.1|38578.6|38571.6|19
1733143200000|2024-12-02 12:40:00|38588.6|38581.6|38613.6|38606.6|38616.1|38609.1|38583.6|38576.6|8
1733143500000|2024-12-02 12:45:00|38611.1|38604.1|38606.1|38599.1|38623.6|38616.6|38606.1|38599.1|12
1733143800000|2024-12-02 12:50:00|38608.6|38601.6|38613.6|38606.6|38613.6|38606.6|38598.6|38591.6|431
1733144100000|2024-12-02 12:55:00|38611.1|38604.1|38621.1|38614.1|38626.1|38619.1|38606.1|38599.1|28
1733144400000|2024-12-02 13:00:00|38618.6|38611.6|38631.1|38624.1|38636.1|38629.1|38608.6|38601.6|27
1733144700000|2024-12-02 13:05:00|38628.6|38621.6|38628.6|38621.6|38636.1|38629.1|38608.6|38601.6|17
1733145000000|2024-12-02 13:10:00|38631.1|38624.1|38621.1|38614.1|38643.6|38636.6|38616.1|38609.1|79
1733145300000|2024-12-02 13:15:00|38618.6|38611.6|38638.6|38631.6|38643.6|38636.6|38618.6|38611.6|15
1733145600000|2024-12-02 13:20:00|38641.1|38634.1|38648.6|38641.6|38651.1|38644.1|38633.6|38626.6|33
1733145900000|2024-12-02 13:25:00|38651.1|38644.1|38658.6|38651.6|38663.6|38656.6|38641.1|38634.1|30
1733146200000|2024-12-02 13:30:00|38661.1|38654.1|38676.1|38669.1|38693.6|38686.6|38653.6|38646.6|446
1733146500000|2024-12-02 13:35:00|38678.6|38671.6|38638.6|38631.6|38681.1|38674.1|38638.6|38631.6|119
1733146800000|2024-12-02 13:40:00|38641.1|38634.1|38646.1|38639.1|38653.6|38646.6|38616.1|38609.1|149
1733147100000|2024-12-02 13:45:00|38643.6|38636.6|38613.6|38606.6|38648.6|38641.6|38611.1|38604.1|88
1733147400000|2024-12-02 13:50:00|38616.1|38609.1|38598.6|38591.6|38626.1|38619.1|38598.6|38591.6|61
1733147700000|2024-12-02 13:55:00|38601.1|38594.1|38588.6|38581.6|38601.1|38594.1|38563.6|38556.6|66
1733148000000|2024-12-02 14:00:00|38586.1|38579.1|38563.6|38556.6|38591.1|38584.1|38556.1|38549.1|108
1733148300000|2024-12-02 14:05:00|38561.1|38554.1|38541.1|38534.1|38568.6|38561.6|38528.6|38521.6|47
1733148600000|2024-12-02 14:10:00|38538.6|38531.6|38516.1|38509.1|38543.6|38536.6|38503.6|38496.6|115
1733148900000|2024-12-02 14:15:00|38513.6|38506.6|38506.1|38499.1|38518.6|38511.6|38493.6|38486.6|147
1733149200000|2024-12-02 14:20:00|38503.6|38496.6|38516.1|38509.1|38521.1|38514.1|38498.6|38491.6|40
1733149500000|2024-12-02 14:25:00|38513.6|38506.6|38533.6|38526.6|38543.6|38536.6|38503.6|38496.6|59
1733149800000|2024-12-02 14:30:00|38536.1|38529.1|38573.6|38566.6|38588.6|38581.6|38513.6|38506.6|198
1733150100000|2024-12-02 14:35:00|38568.6|38561.6|38561.1|38554.1|38573.6|38566.6|38521.1|38514.1|197
1733150400000|2024-12-02 14:40:00|38563.6|38556.6|38563.6|38556.6|38591.1|38584.1|38548.6|38541.6|109
1733150700000|2024-12-02 14:45:00|38561.1|38554.1|38583.6|38576.6|38593.6|38586.6|38556.1|38549.1|118
1733151000000|2024-12-02 14:50:00|38586.1|38579.1|38553.6|38546.6|38606.1|38599.1|38538.6|38531.6|106
1733151300000|2024-12-02 14:55:00|38551.1|38544.1|38546.1|38539.1|38561.1|38554.1|38501.1|38494.1|144
1733151600000|2024-12-02 15:00:00|38566.1|38559.1|38553.6|38546.6|38583.6|38576.6|38498.6|38491.6|193
1733151900000|2024-12-02 15:05:00|38548.6|38541.6|38523.6|38516.6|38551.1|38544.1|38471.1|38464.1|299
1733152200000|2024-12-02 15:10:00|38518.6|38511.6|38581.1|38574.1|38583.6|38576.6|38506.1|38499.1|128
1733152500000|2024-12-02 15:15:00|38583.6|38576.6|38558.6|38551.6|38593.6|38586.6|38553.6|38546.6|120
1733152800000|2024-12-02 15:20:00|38561.1|38554.1|38591.1|38584.1|38593.6|38586.6|38551.1|38544.1|140
1733153100000|2024-12-02 15:25:00|38588.6|38581.6|38623.6|38616.6|38626.1|38619.1|38573.6|38566.6|123
1733153400000|2024-12-02 15:30:00|38621.1|38614.1|38613.6|38606.6|38633.6|38626.6|38601.1|38594.1|185
1733153700000|2024-12-02 15:35:00|38616.1|38609.1|38646.1|38639.1|38656.1|38649.1|38613.6|38606.6|113
1733154000000|2024-12-02 15:40:00|38648.6|38641.6|38653.6|38646.6|38668.6|38661.6|38636.1|38629.1|54
1733154300000|2024-12-02 15:45:00|38658.6|38651.6|38633.6|38626.6|38683.6|38676.6|38633.6|38626.6|92
1733154600000|2024-12-02 15:50:00|38631.1|38624.1|38568.6|38561.6|38633.6|38626.6|38558.6|38551.6|181
1733154900000|2024-12-02 15:55:00|38571.1|38564.1|38576.1|38569.1|38588.6|38581.6|38558.6|38551.6|63
1733155200000|2024-12-02 16:00:00|38578.6|38571.6|38553.6|38546.6|38606.1|38599.1|38548.6|38541.6|89
1733155500000|2024-12-02 16:05:00|38556.1|38549.1|38601.1|38594.1|38606.1|38599.1|38533.6|38526.6|126
1733155800000|2024-12-02 16:10:00|38603.6|38596.6|38633.6|38626.6|38636.1|38629.1|38598.6|38591.6|126
1733156100000|2024-12-02 16:15:00|38631.1|38624.1|38586.1|38579.1|38636.1|38629.1|38566.1|38559.1|138
1733156400000|2024-12-02 16:20:00|38588.6|38581.6|38548.6|38541.6|38591.1|38584.1|38543.6|38536.6|75
1733156700000|2024-12-02 16:25:00|38546.1|38539.1|38518.6|38511.6|38563.6|38556.6|38503.6|38496.6|222
1733157000000|2024-12-02 16:30:00|38521.1|38514.1|38516.1|38509.1|38543.6|38536.6|38508.6|38501.6|128
1733157300000|2024-12-02 16:35:00|38513.6|38506.6|38556.1|38549.1|38563.6|38556.6|38508.6|38501.6|132
1733157600000|2024-12-02 16:40:00|38558.6|38551.6|38551.1|38544.1|38568.6|38561.6|38546.1|38539.1|137
1733157900000|2024-12-02 16:45:00|38548.6|38541.6|38538.6|38531.6|38553.6|38546.6|38526.1|38519.1|60
1733158200000|2024-12-02 16:50:00|38533.6|38526.6|38518.6|38511.6|38543.6|38536.6|38503.6|38496.6|271
1733158500000|2024-12-02 16:55:00|38516.1|38509.1|38508.6|38501.6|38518.6|38511.6|38506.1|38499.1|79
1733158800000|2024-12-02 17:00:00|38513.6|38506.6|38536.1|38529.1|38556.1|38549.1|38498.6|38491.6|123
1733159100000|2024-12-02 17:05:00|38538.6|38531.6|38558.6|38551.6|38558.6|38551.6|38528.6|38521.6|56
1733159400000|2024-12-02 17:10:00|38556.1|38549.1|38563.6|38556.6|38578.6|38571.6|38553.6|38546.6|131
1733159700000|2024-12-02 17:15:00|38566.1|38559.1|38558.6|38551.6|38573.6|38566.6|38553.6|38546.6|47
1733160000000|2024-12-02 17:20:00|38561.1|38554.1|38583.6|38576.6|38588.6|38581.6|38561.1|38554.1|179
1733160300000|2024-12-02 17:25:00|38586.1|38579.1|38551.1|38544.1|38586.1|38579.1|38548.6|38541.6|67
1733160600000|2024-12-02 17:30:00|38553.6|38546.6|38568.6|38561.6|38578.6|38571.6|38543.6|38536.6|81
1733160900000|2024-12-02 17:35:00|38571.1|38564.1|38581.1|38574.1|38593.6|38586.6|38571.1|38564.1|61
1733161200000|2024-12-02 17:40:00|38578.6|38571.6|38593.6|38586.6|38598.6|38591.6|38571.1|38564.1|44
1733161500000|2024-12-02 17:45:00|38596.1|38589.1|38593.6|38586.6|38598.6|38591.6|38583.6|38576.6|36
1733161800000|2024-12-02 17:50:00|38591.1|38584.1|38591.1|38584.1|38598.6|38591.6|38573.6|38566.6|57
1733162100000|2024-12-02 17:55:00|38588.6|38581.6|38581.1|38574.1|38598.6|38591.6|38578.6|38571.6|54
1733162400000|2024-12-02 18:00:00|38583.6|38576.6|38598.6|38591.6|38598.6|38591.6|38566.1|38559.1|49
1733162700000|2024-12-02 18:05:00|38601.1|38594.1|38618.6|38611.6|38621.1|38614.1|38598.6|38591.6|52
1733163000000|2024-12-02 18:10:00|38621.1|38614.1|38656.1|38649.1|38658.6|38651.6|38616.1|38609.1|150
1733163300000|2024-12-02 18:15:00|38653.6|38646.6|38658.6|38651.6|38663.6|38656.6|38646.1|38639.1|88
1733163600000|2024-12-02 18:20:00|38661.1|38654.1|38666.1|38659.1|38668.6|38661.6|38648.6|38641.6|87
1733163900000|2024-12-02 18:25:00|38663.6|38656.6|38663.6|38656.6|38676.1|38669.1|38646.1|38639.1|206
1733164200000|2024-12-02 18:30:00|38666.1|38659.1|38661.1|38654.1|38671.1|38664.1|38648.6|38641.6|40
1733164500000|2024-12-02 18:35:00|38663.6|38656.6|38678.6|38671.6|38681.1|38674.1|38658.6|38651.6|53
1733164800000|2024-12-02 18:40:00|38681.1|38674.1|38673.6|38666.6|38688.6|38681.6|38668.6|38661.6|25
1733165100000|2024-12-02 18:45:00|38671.1|38664.1|38681.1|38674.1|38688.6|38681.6|38668.6|38661.6|50
1733165400000|2024-12-02 18:50:00|38678.6|38671.6|38701.1|38694.1|38701.1|38694.1|38678.6|38671.6|93
1733165700000|2024-12-02 18:55:00|38698.6|38691.6|38708.6|38701.6|38711.1|38704.1|38688.6|38681.6|147
1733166000000|2024-12-02 19:00:00|38706.1|38699.1|38683.6|38676.6|38713.6|38706.6|38683.6|38676.6|118
1733166300000|2024-12-02 19:05:00|38681.1|38674.1|38678.6|38671.6|38688.6|38681.6|38668.6|38661.6|142
1733166600000|2024-12-02 19:10:00|38676.1|38669.1|38648.6|38641.6|38681.1|38674.1|38648.6|38641.6|66
1733166900000|2024-12-02 19:15:00|38646.1|38639.1|38648.6|38641.6|38658.6|38651.6|38643.6|38636.6|52
1733167200000|2024-12-02 19:20:00|38646.1|38639.1|38646.1|38639.1|38651.1|38644.1|38636.1|38629.1|87
1733167500000|2024-12-02 19:25:00|38643.6|38636.6|38668.6|38661.6|38668.6|38661.6|38641.1|38634.1|31
1733167800000|2024-12-02 19:30:00|38666.1|38659.1|38678.6|38671.6|38683.6|38676.6|38666.1|38659.1|29
1733168100000|2024-12-02 19:35:00|38681.1|38674.1|38678.6|38671.6|38688.6|38681.6|38673.6|38666.6|60
1733168400000|2024-12-02 19:40:00|38676.1|38669.1|38671.1|38664.1|38683.6|38676.6|38668.6|38661.6|170
1733168700000|2024-12-02 19:45:00|38668.6|38661.6|38653.6|38646.6|38671.1|38664.1|38653.6|38646.6|36
1733169000000|2024-12-02 19:50:00|38656.1|38649.1|38648.6|38641.6|38663.6|38656.6|38648.6|38641.6|45
1733169300000|2024-12-02 19:55:00|38653.6|38646.6|38668.6|38661.6|38673.6|38666.6|38646.1|38639.1|97
1733169600000|2024-12-02 20:00:00|38666.1|38659.1|38663.6|38656.6|38673.6|38666.6|38658.6|38651.6|56
1733169900000|2024-12-02 20:05:00|38661.1|38654.1|38663.6|38656.6|38666.1|38659.1|38653.6|38646.6|21
1733170200000|2024-12-02 20:10:00|38661.1|38654.1|38668.6|38661.6|38681.1|38674.1|38661.1|38654.1|43
1733170500000|2024-12-02 20:15:00|38671.1|38664.1|38628.6|38621.6|38673.6|38666.6|38623.6|38616.6|231
1733170800000|2024-12-02 20:20:00|38626.1|38619.1|38633.6|38626.6|38648.6|38641.6|38626.1|38619.1|25
1733171100000|2024-12-02 20:25:00|38631.1|38624.1|38636.1|38629.1|38651.1|38644.1|38631.1|38624.1|42
1733171400000|2024-12-02 20:30:00|38638.6|38631.6|38641.1|38634.1|38643.6|38636.6|38623.6|38616.6|33
1733171700000|2024-12-02 20:35:00|38643.6|38636.6|38653.6|38646.6|38658.6|38651.6|38638.6|38631.6|44
1733172000000|2024-12-02 20:40:00|38656.1|38649.1|38633.6|38626.6|38658.6|38651.6|38633.6|38626.6|78
1733172300000|2024-12-02 20:45:00|38631.1|38624.1|38641.1|38634.1|38643.6|38636.6|38621.1|38614.1|95
1733172600000|2024-12-02 20:50:00|38638.6|38631.6|38613.6|38606.6|38641.1|38634.1|38613.6|38606.6|146
1733172900000|2024-12-02 20:55:00|38623.6|38616.6|38621.1|38614.1|38623.6|38616.6|38576.1|38569.1|434
1733173200000|2024-12-02 21:00:00|38618.6|38611.6|38623.6|38616.6|38626.1|38619.1|38601.1|38594.1|165
1733173500000|2024-12-02 21:05:00|38626.1|38619.1|38633.6|38626.6|38633.6|38626.6|38618.6|38611.6|10
1733173800000|2024-12-02 21:10:00|38636.1|38629.1|38641.1|38634.1|38641.1|38634.1|38626.1|38619.1|15
1733174100000|2024-12-02 21:15:00|38638.6|38631.6|38636.1|38629.1|38646.1|38639.1|38636.1|38629.1|7
1733174400000|2024-12-02 21:20:00|38638.6|38631.6|38643.6|38636.6|38643.6|38636.6|38636.1|38629.1|5
1733174700000|2024-12-02 21:25:00|38641.1|38634.1|38641.1|38634.1|38643.6|38636.6|38641.1|38634.1|0
1733175000000|2024-12-02 21:30:00|38638.6|38631.6|38648.6|38641.6|38648.6|38641.6|38636.1|38629.1|6
1733175300000|2024-12-02 21:35:00|38646.1|38639.1|38648.6|38641.6|38648.6|38641.6|38646.1|38639.1|0
1733175600000|2024-12-02 21:40:00|38646.1|38639.1|38638.6|38631.6|38648.6|38641.6|38631.1|38624.1|10
1733175900000|2024-12-02 21:45:00|38631.1|38624.1|38633.6|38626.6|38638.6|38631.6|38631.1|38624.1|4
1733176200000|2024-12-02 21:50:00|38638.6|38631.6|38641.1|38634.1|38643.6|38636.6|38638.6|38631.6|4
1733176500000|2024-12-02 21:55:00|38643.6|38636.6|38643.2|38613.2|38646.2|38636.6|38623.6|38610.1|17
1733176800000|2024-12-02 22:00:00|38642.7|38612.7|38640.1|38610.1|38643.6|38613.6|38640.1|38610.1|0
1733177100000|2024-12-02 22:05:00|38639.9|38609.9|38636.1|38606.1|38640.6|38610.6|38636|38606|0
1733177400000|2024-12-02 22:10:00|38636.6|38606.6|38640|38610|38640.5|38610.5|38636.6|38606.6|0
1733177700000|2024-12-02 22:15:00|38640.1|38610.1|38642.6|38612.6|38642.6|38612.6|38640.1|38610.1|0
1733178000000|2024-12-02 22:20:00|38644.2|38614.2|38643.6|38613.6|38644.2|38614.2|38642.8|38612.8|0
1733178300000|2024-12-02 22:25:00|38643.1|38613.1|38643.1|38613.1|38643.1|38613.1|38643.1|38613.1|0
1733178600000|2024-12-02 22:30:00|38642.8|38612.8|38642.8|38612.8|38642.8|38612.8|38642.8|38612.8|0
1733178900000|2024-12-02 22:35:00|38640.8|38610.8|38639|38609|38641.6|38611.6|38639|38609|0
1733179500000|2024-12-02 22:45:00|38640.1|38610.1|38640.2|38610.2|38641.5|38611.5|38640.1|38610.1|0
1733179800000|2024-12-02 22:50:00|38639.9|38609.9|38638|38608|38640.3|38610.3|38637.5|38607.5|0
1733180100000|2024-12-02 22:55:00|38638.7|38608.7|38638.8|38608.8|38640.1|38610.1|38638.7|38608.7|0
1733180400000|2024-12-02 23:00:00|38633.7|38603.7|38632.6|38617.6|38660.1|38645.1|38617.6|38597.9|30
1733180700000|2024-12-02 23:05:00|38630.1|38615.1|38642.6|38627.6|38645.1|38630.1|38622.6|38607.6|7
1733181000000|2024-12-02 23:10:00|38645.1|38630.1|38635.1|38620.1|38650.1|38635.1|38632.6|38617.6|10
1733181300000|2024-12-02 23:15:00|38632.6|38617.6|38680.1|38665.1|38682.6|38667.6|38632.6|38617.6|80
1733181600000|2024-12-02 23:20:00|38682.6|38667.6|38712.6|38697.6|38720.1|38705.1|38680.1|38665.1|27
1733181900000|2024-12-02 23:25:00|38717.6|38702.6|38702.6|38687.6|38717.6|38702.6|38692.6|38677.6|7
1733182200000|2024-12-02 23:30:00|38705.1|38690.1|38703.6|38696.6|38723.6|38716.6|38693.6|38685.1|7742
1733182500000|2024-12-02 23:35:00|38706.1|38699.1|38711.1|38704.1|38716.1|38709.1|38701.1|38694.1|32
1733182800000|2024-12-02 23:40:00|38713.6|38706.6|38671.1|38664.1|38716.1|38709.1|38661.1|38654.1|152
1733183100000|2024-12-02 23:45:00|38668.6|38661.6|38646.1|38639.1|38676.1|38669.1|38596.1|38589.1|279
1733183400000|2024-12-02 23:50:00|38643.6|38636.6|38698.6|38691.6|38721.1|38714.1|38643.6|38636.6|160
1733183700000|2024-12-02 23:55:00|38696.1|38689.1|38671.1|38664.1|38711.1|38704.1|38643.6|38636.6|173
1733184000000|2024-12-03 00:00:00|38673.6|38666.6|38908.6|38901.6|38946.1|38939.1|38673.6|38666.6|1490
1733184300000|2024-12-03 00:05:00|38911.1|38904.1|38976.1|38969.1|39006.1|38999.1|38911.1|38904.1|911
1733184600000|2024-12-03 00:10:00|38978.6|38971.6|38953.6|38946.6|38991.1|38984.1|38916.1|38909.1|372
1733184900000|2024-12-03 00:15:00|38956.1|38949.1|38993.6|38986.6|39018.6|39011.6|38956.1|38949.1|418
1733185200000|2024-12-03 00:20:00|38996.1|38989.1|39051.1|39044.1|39058.6|39051.6|38988.6|38981.6|332
1733185500000|2024-12-03 00:25:00|39053.6|39046.6|39028.8|39021.8|39058.6|39051.6|38998.8|38991.8|328
1733185800000|2024-12-03 00:30:00|39026.3|39019.3|39026.3|39019.3|39048.8|39041.8|38991.3|38984.3|294
1733186100000|2024-12-03 00:35:00|39023.8|39016.8|38968.8|38961.8|39023.8|39016.8|38941.3|38934.3|429
1733186400000|2024-12-03 00:40:00|38971.3|38964.3|39033.8|39026.8|39033.8|39026.8|38958.8|38951.8|244
1733186700000|2024-12-03 00:45:00|39036.3|39029.3|39013.8|39006.8|39063.8|39056.8|39011.3|39004.3|373
1733187000000|2024-12-03 00:50:00|39011.3|39004.3|39023.8|39016.8|39033.8|39026.8|38991.3|38984.3|182
1733187300000|2024-12-03 00:55:00|39026.3|39019.3|39028.8|39021.8|39043.8|39036.8|39008.8|39001.8|118
1733187600000|2024-12-03 01:00:00|39026.3|39019.3|38948.8|38941.8|39031.3|39024.3|38943.8|38936.8|316
1733187900000|2024-12-03 01:05:00|38946.3|38939.3|38906.3|38899.3|38966.3|38959.3|38893.8|38886.8|271
1733188200000|2024-12-03 01:10:00|38908.8|38901.8|38936.3|38929.3|38948.8|38941.8|38873.8|38866.8|142
1733188500000|2024-12-03 01:15:00|38933.8|38926.8|39023.8|39016.8|39023.8|39016.8|38933.8|38926.8|157
1733188800000|2024-12-03 01:20:00|39021.3|39014.3|39051.3|39044.3|39056.3|39049.3|39011.3|39004.3|116
1733189100000|2024-12-03 01:25:00|39053.8|39046.8|39073.8|39066.8|39108.8|39101.8|39051.3|39044.3|231
1733189400000|2024-12-03 01:30:00|39076.3|39069.3|39133.8|39126.8|39143.8|39136.8|39068.8|39061.8|293
1733189700000|2024-12-03 01:35:00|39131.3|39124.3|39131.3|39124.3|39156.3|39149.3|39113.8|39106.8|161
1733190000000|2024-12-03 01:40:00|39128.8|39121.8|39128.8|39121.8|39158.8|39151.8|39108.8|39101.8|159
1733190300000|2024-12-03 01:45:00|39131.3|39124.3|39166.3|39159.3|39171.3|39164.3|39131.3|39124.3|127
1733190600000|2024-12-03 01:50:00|39163.8|39156.8|39166.3|39159.3|39188.8|39181.8|39141.3|39134.3|158
1733190900000|2024-12-03 01:55:00|39168.8|39161.8|39153.8|39146.8|39173.8|39166.8|39136.3|39129.3|132
1733191200000|2024-12-03 02:00:00|39156.3|39149.3|39183.8|39176.8|39191.3|39184.3|39148.8|39141.8|171
1733191500000|2024-12-03 02:05:00|39181.3|39174.3|39183.8|39176.8|39206.3|39199.3|39173.8|39166.8|134
1733191800000|2024-12-03 02:10:00|39181.3|39174.3|39186.3|39179.3|39193.8|39186.8|39171.3|39164.3|105
1733192100000|2024-12-03 02:15:00|39188.8|39181.8|39203.8|39196.8|39223.8|39216.8|39176.3|39169.3|276
1733192400000|2024-12-03 02:20:00|39206.3|39199.3|39221.3|39214.3|39226.3|39219.3|39188.8|39181.8|121
1733192700000|2024-12-03 02:25:00|39223.8|39216.8|39168.8|39161.8|39223.8|39216.8|39168.8|39161.8|189
1733193000000|2024-12-03 02:30:00|39171.3|39164.3|39156.3|39149.3|39176.3|39169.3|39143.8|39136.8|150
1733193300000|2024-12-03 02:35:00|39153.8|39146.8|39148.8|39141.8|39168.8|39161.8|39143.8|39136.8|91
1733193600000|2024-12-03 02:40:00|39146.3|39139.3|39133.8|39126.8|39158.8|39151.8|39123.8|39116.8|108
1733193900000|2024-12-03 02:45:00|39136.3|39129.3|39158.8|39151.8|39171.3|39164.3|39128.8|39121.8|85
1733194200000|2024-12-03 02:50:00|39156.3|39149.3|39143.8|39136.8|39166.3|39159.3|39128.8|39121.8|64
1733194500000|2024-12-03 02:55:00|39141.3|39134.3|39128.8|39121.8|39146.3|39139.3|39116.3|39109.3|251
1733194800000|2024-12-03 03:00:00|39126.3|39119.3|39168.8|39161.8|39173.8|39166.8|39118.8|39111.8|108
1733195100000|2024-12-03 03:05:00|39166.3|39159.3|39198.8|39191.8|39203.8|39196.8|39166.3|39159.3|101
1733195400000|2024-12-03 03:10:00|39201.3|39194.3|39196.3|39189.3|39203.8|39196.8|39168.8|39161.8|100
1733195700000|2024-12-03 03:15:00|39198.8|39191.8|39203.8|39196.8|39223.8|39216.8|39191.3|39184.3|111
1733196000000|2024-12-03 03:20:00|39201.3|39194.3|39181.3|39174.3|39213.8|39206.8|39178.8|39171.8|90
1733196300000|2024-12-03 03:25:00|39178.8|39171.8|39201.3|39194.3|39206.3|39199.3|39178.8|39171.8|80
1733196600000|2024-12-03 03:30:00|39208.8|39201.8|39258.8|39251.8|39266.3|39259.3|39191.3|39184.3|321
1733196900000|2024-12-03 03:35:00|39261.3|39254.3|39273.8|39266.8|39291.3|39284.3|39243.8|39236.8|236
1733197200000|2024-12-03 03:40:00|39276.3|39269.3|39311.3|39304.3|39323.8|39316.8|39273.8|39266.8|138
1733197500000|2024-12-03 03:45:00|39313.8|39306.8|39303.8|39296.8|39333.8|39326.8|39298.8|39291.8|203
1733197800000|2024-12-03 03:50:00|39306.3|39299.3|39338.8|39331.8|39363.8|39356.8|39306.3|39299.3|375
1733198100000|2024-12-03 03:55:00|39336.3|39329.3|39336.3|39329.3|39346.3|39339.3|39323.8|39316.8|125
1733198400000|2024-12-03 04:00:00|39333.8|39326.8|39366.3|39359.3|39371.3|39364.3|39331.3|39324.3|173
1733198700000|2024-12-03 04:05:00|39368.8|39361.8|39381.3|39374.3|39388.8|39381.8|39366.3|39359.3|157
1733199000000|2024-12-03 04:10:00|39383.8|39376.8|39383.8|39376.8|39393.8|39386.8|39366.3|39359.3|154
1733199300000|2024-12-03 04:15:00|39386.3|39379.3|39403.8|39396.8|39416.3|39409.3|39383.8|39376.8|123
1733199600000|2024-12-03 04:20:00|39401.3|39394.3|39423.8|39416.8|39431.3|39424.3|39398.8|39391.8|157
1733199900000|2024-12-03 04:25:00|39426.3|39419.3|39408.8|39401.8|39428.8|39421.8|39383.8|39376.8|109
1733200200000|2024-12-03 04:30:00|39411.3|39404.3|39411.3|39404.3|39413.8|39406.8|39378.8|39371.8|117
1733200500000|2024-12-03 04:35:00|39408.8|39401.8|39381.3|39374.3|39411.3|39404.3|39368.8|39361.8|252
1733200800000|2024-12-03 04:40:00|39378.8|39371.8|39406.3|39399.3|39416.3|39409.3|39376.3|39369.3|123
1733201100000|2024-12-03 04:45:00|39408.8|39401.8|39391.3|39384.3|39416.3|39409.3|39388.8|39381.8|139
1733201400000|2024-12-03 04:50:00|39393.8|39386.8|39388.8|39381.8|39403.8|39396.8|39376.3|39369.3|164
1733201700000|2024-12-03 04:55:00|39386.3|39379.3|39381.3|39374.3|39388.8|39381.8|39366.3|39359.3|163
1733202000000|2024-12-03 05:00:00|39386.3|39379.3|39408.8|39401.8|39426.3|39419.3|39373.8|39366.8|244
1733202300000|2024-12-03 05:05:00|39411.3|39404.3|39388.8|39381.8|39411.3|39404.3|39378.8|39371.8|118
1733202600000|2024-12-03 05:10:00|39391.3|39384.3|39396.3|39389.3|39406.3|39399.3|39386.3|39379.3|116
1733202900000|2024-12-03 05:15:00|39398.8|39391.8|39391.3|39384.3|39406.3|39399.3|39376.3|39369.3|221
1733203200000|2024-12-03 05:20:00|39388.8|39381.8|39408.8|39401.8|39416.3|39409.3|39383.8|39376.8|122
1733203500000|2024-12-03 05:25:00|39406.3|39399.3|39373.8|39366.8|39416.3|39409.3|39371.3|39364.3|167
1733203800000|2024-12-03 05:30:00|39376.3|39369.3|39383.8|39376.8|39386.3|39379.3|39361.3|39354.3|166
1733204100000|2024-12-03 05:35:00|39386.3|39379.3|39383.8|39376.8|39393.8|39386.8|39366.3|39359.3|180
1733204400000|2024-12-03 05:40:00|39386.3|39379.3|39388.8|39381.8|39396.3|39389.3|39371.3|39364.3|189
1733204700000|2024-12-03 05:45:00|39391.3|39384.3|39331.3|39324.3|39393.8|39386.8|39331.3|39324.3|273
1733205000000|2024-12-03 05:50:00|39328.8|39321.8|39336.3|39329.3|39361.3|39354.3|39321.3|39314.3|250
1733205300000|2024-12-03 05:55:00|39333.8|39326.8|39321.3|39314.3|39343.8|39336.8|39296.3|39289.3|630
1733205600000|2024-12-03 06:00:00|39318.8|39311.8|39303.8|39296.8|39356.3|39349.3|39293.8|39286.8|1003
1733205900000|2024-12-03 06:05:00|39301.3|39294.3|39251.3|39244.3|39306.3|39299.3|39228.8|39221.8|719
1733206200000|2024-12-03 06:10:00|39253.8|39246.8|39258.8|39251.8|39286.3|39279.3|39246.3|39239.3|285
1733206500000|2024-12-03 06:15:00|39263.8|39256.8|39253.8|39246.8|39286.3|39279.3|39233.8|39226.8|233
1733206800000|2024-12-03 06:20:00|39251.3|39244.3|39221.3|39214.3|39253.8|39246.8|39218.8|39211.8|295
1733207100000|2024-12-03 06:25:00|39223.8|39216.8|39193.8|39186.8|39233.8|39226.8|39188.8|39181.8|741
1733207400000|2024-12-03 06:30:00|39213.8|39206.8|39273.8|39266.8|39278.8|39271.8|39186.3|39179.3|1287
1733207700000|2024-12-03 06:35:00|39276.3|39269.3|39243.8|39236.8|39278.8|39271.8|39236.3|39229.3|508
1733208000000|2024-12-03 06:40:00|39241.3|39234.3|39156.3|39149.3|39263.8|39256.8|39156.3|39149.3|807
1733208300000|2024-12-03 06:45:00|39158.8|39151.8|39178.8|39171.8|39178.8|39171.8|39153.8|39146.8|375
1733208600000|2024-12-03 06:50:00|39173.8|39166.8|39181.3|39174.3|39198.8|39191.8|39173.8|39166.8|138
1733208900000|2024-12-03 06:55:00|39178.8|39171.8|39223.8|39216.8|39226.3|39219.3|39178.8|39171.8|107
1733209200000|2024-12-03 07:00:00|39218.8|39211.8|39238.8|39231.8|39238.8|39231.8|39208.8|39201.8|279
1733209500000|2024-12-03 07:05:00|39233.8|39226.8|39221.3|39214.3|39263.8|39256.8|39218.8|39211.8|287
1733209800000|2024-12-03 07:10:00|39213.8|39206.8|39223.8|39216.8|39236.3|39229.3|39213.8|39206.8|94
1733210100000|2024-12-03 07:15:00|39218.8|39211.8|39213.8|39206.8|39223.8|39216.8|39208.8|39201.8|35
1733210400000|2024-12-03 07:20:00|39216.3|39209.3|39226.3|39219.3|39231.3|39224.3|39213.8|39206.8|39
1733210700000|2024-12-03 07:25:00|39228.8|39221.8|39246.3|39239.3|39268.8|39261.8|39226.3|39219.3|150
1733211000000|2024-12-03 07:30:00|39243.8|39236.8|39246.3|39239.3|39253.8|39246.8|39231.3|39224.3|35
1733211300000|2024-12-03 07:35:00|39243.8|39236.8|39248.8|39241.8|39258.8|39251.8|39241.3|39234.3|52
1733211600000|2024-12-03 07:40:00|39251.3|39244.3|39253.8|39246.8|39258.8|39251.8|39246.3|39239.3|91
1733211900000|2024-12-03 07:45:00|39263.8|39256.8|39243.8|39236.8|39263.8|39256.8|39238.8|39231.8|117
1733212200000|2024-12-03 07:50:00|39246.3|39239.3|39238.8|39231.8|39248.8|39241.8|39228.8|39221.8|76
1733212500000|2024-12-03 07:55:00|39236.3|39229.3|39216.3|39209.3|39246.3|39239.3|39201.3|39194.3|115
1733212800000|2024-12-03 08:00:00|39218.8|39211.8|39283.8|39276.8|39283.8|39276.8|39196.3|39189.3|335
1733213100000|2024-12-03 08:05:00|39286.3|39279.3|39386.3|39379.3|39388.8|39381.8|39281.3|39274.3|329
1733213400000|2024-12-03 08:10:00|39388.8|39381.8|39361.3|39354.3|39423.8|39416.8|39353.8|39346.8|291
1733213700000|2024-12-03 08:15:00|39363.8|39356.8|39406.3|39399.3|39406.3|39399.3|39363.8|39356.8|108
1733214000000|2024-12-03 08:20:00|39403.8|39396.8|39408.8|39401.8|39418.8|39411.8|39383.8|39376.8|76
1733214300000|2024-12-03 08:25:00|39411.3|39404.3|39406.3|39399.3|39418.8|39411.8|39388.8|39381.8|162
1733214600000|2024-12-03 08:30:00|39408.8|39401.8|39371.3|39364.3|39413.8|39406.8|39363.8|39356.8|74
1733214900000|2024-12-03 08:35:00|39373.8|39366.8|39383.8|39376.8|39388.8|39381.8|39351.3|39344.3|104
1733215200000|2024-12-03 08:40:00|39381.3|39374.3|39391.3|39384.3|39408.8|39401.8|39371.3|39364.3|606
1733215500000|2024-12-03 08:45:00|39393.8|39386.8|39373.8|39366.8|39398.8|39391.8|39368.8|39361.8|162
1733215800000|2024-12-03 08:50:00|39371.3|39364.3|39323.8|39316.8|39373.8|39366.8|39318.8|39311.8|219
1733216100000|2024-12-03 08:55:00|39316.3|39309.3|39316.3|39309.3|39338.8|39331.8|39303.8|39296.8|160
1733216400000|2024-12-03 09:00:00|39313.8|39306.8|39261.3|39254.3|39313.8|39306.8|39258.8|39251.8|92
1733216700000|2024-12-03 09:05:00|39263.8|39256.8|39291.3|39284.3|39296.3|39289.3|39223.8|39216.8|97
1733217000000|2024-12-03 09:10:00|39288.8|39281.8|39298.8|39291.8|39321.3|39314.3|39273.8|39266.8|36
1733217300000|2024-12-03 09:15:00|39296.3|39289.3|39298.8|39291.8|39306.3|39299.3|39278.8|39271.8|26
1733217600000|2024-12-03 09:20:00|39301.3|39294.3|39271.3|39264.3|39318.8|39311.8|39263.8|39256.8|43
1733217900000|2024-12-03 09:25:00|39268.8|39261.8|39303.8|39296.8|39303.8|39296.8|39251.3|39244.3|55
1733218200000|2024-12-03 09:30:00|39301.3|39294.3|39283.8|39276.8|39306.3|39299.3|39273.8|39266.8|39
1733218500000|2024-12-03 09:35:00|39286.3|39279.3|39266.3|39259.3|39286.3|39279.3|39256.3|39249.3|47
1733218800000|2024-12-03 09:40:00|39268.8|39261.8|39276.3|39269.3|39283.8|39276.8|39251.3|39244.3|7
1733219100000|2024-12-03 09:45:00|39273.8|39266.8|39261.3|39254.3|39273.8|39266.8|39256.3|39249.3|7
1733219400000|2024-12-03 09:50:00|39258.8|39251.8|39266.3|39259.3|39271.3|39264.3|39251.3|39244.3|161
1733219700000|2024-12-03 09:55:00|39263.8|39256.8|39243.8|39236.8|39268.8|39261.8|39241.3|39234.3|108
1733220000000|2024-12-03 10:00:00|39246.3|39239.3|39251.3|39244.3|39256.3|39249.3|39233.8|39226.8|94
1733220300000|2024-12-03 10:05:00|39253.8|39246.8|39238.8|39231.8|39253.8|39246.8|39226.3|39219.3|43
1733220600000|2024-12-03 10:10:00|39236.3|39229.3|39283.8|39276.8|39283.8|39276.8|39236.3|39229.3|12
1733220900000|2024-12-03 10:15:00|39286.3|39279.3|39258.8|39251.8|39286.3|39279.3|39253.8|39246.8|17
1733221200000|2024-12-03 10:20:00|39256.3|39249.3|39261.3|39254.3|39268.8|39261.8|39251.3|39244.3|8
1733221500000|2024-12-03 10:25:00|39263.8|39256.8|39261.3|39254.3|39266.3|39259.3|39241.3|39234.3|18
1733221800000|2024-12-03 10:30:00|39258.8|39251.8|39258.8|39251.8|39278.8|39271.8|39258.8|39251.8|20
1733222100000|2024-12-03 10:35:00|39261.3|39254.3|39248.8|39241.8|39273.8|39266.8|39241.3|39234.3|18
1733222400000|2024-12-03 10:40:00|39251.3|39244.3|39248.8|39241.8|39263.8|39256.8|39243.8|39236.8|18
1733222700000|2024-12-03 10:45:00|39246.3|39239.3|39238.8|39231.8|39253.8|39246.8|39236.3|39229.3|105
1733223000000|2024-12-03 10:50:00|39236.3|39229.3|39231.3|39224.3|39246.3|39239.3|39226.3|39219.3|38
1733223300000|2024-12-03 10:55:00|39233.8|39226.8|39231.3|39224.3|39248.8|39241.8|39226.3|39219.3|40
1733223600000|2024-12-03 11:00:00|39233.8|39226.8|39208.8|39201.8|39236.3|39229.3|39196.3|39189.3|89
1733223900000|2024-12-03 11:05:00|39211.3|39204.3|39196.3|39189.3|39221.3|39214.3|39193.8|39186.8|118
1733224200000|2024-12-03 11:10:00|39198.8|39191.8|39173.8|39166.8|39201.3|39194.3|39168.8|39161.8|85
1733224500000|2024-12-03 11:15:00|39176.3|39169.3|39201.3|39194.3|39201.3|39194.3|39171.3|39164.3|42
1733224800000|2024-12-03 11:20:00|39198.8|39191.8|39193.8|39186.8|39211.3|39204.3|39193.8|39186.8|43
1733225100000|2024-12-03 11:25:00|39191.3|39184.3|39178.8|39171.8|39198.8|39191.8|39176.3|39169.3|48
1733225400000|2024-12-03 11:30:00|39181.3|39174.3|39168.8|39161.8|39183.8|39176.8|39158.8|39151.8|40
1733225700000|2024-12-03 11:35:00|39171.3|39164.3|39181.3|39174.3|39191.3|39184.3|39168.8|39161.8|43
1733226000000|2024-12-03 11:40:00|39178.8|39171.8|39163.8|39156.8|39183.8|39176.8|39163.8|39156.8|41
1733226300000|2024-12-03 11:45:00|39166.3|39159.3|39191.3|39184.3|39193.8|39186.8|39166.3|39159.3|16
1733226600000|2024-12-03 11:50:00|39188.8|39181.8|39201.3|39194.3|39203.8|39196.8|39176.3|39169.3|45
1733226900000|2024-12-03 11:55:00|39198.8|39191.8|39208.8|39201.8|39208.8|39201.8|39193.8|39186.8|24
1733227200000|2024-12-03 12:00:00|39211.3|39204.3|39206.3|39199.3|39216.3|39209.3|39198.8|39191.8|29
1733227500000|2024-12-03 12:05:00|39208.8|39201.8|39223.8|39216.8|39223.8|39216.8|39203.8|39196.8|80
1733227800000|2024-12-03 12:10:00|39221.3|39214.3|39191.3|39184.3|39226.3|39219.3|39188.8|39181.8|142
1733228100000|2024-12-03 12:15:00|39188.8|39181.8|39201.3|39194.3|39206.3|39199.3|39178.8|39171.8|26
1733228400000|2024-12-03 12:20:00|39198.8|39191.8|39221.3|39214.3|39223.8|39216.8|39193.8|39186.8|65
1733228700000|2024-12-03 12:25:00|39218.8|39211.8|39213.8|39206.8|39228.8|39221.8|39211.3|39204.3|3
1733229000000|2024-12-03 12:30:00|39211.3|39204.3|39218.8|39211.8|39228.8|39221.8|39211.3|39204.3|10
1733229300000|2024-12-03 12:35:00|39221.3|39214.3|39193.8|39186.8|39223.8|39216.8|39193.8|39186.8|88
1733229600000|2024-12-03 12:40:00|39191.3|39184.3|39206.3|39199.3|39213.8|39206.8|39188.8|39181.8|22
1733229900000|2024-12-03 12:45:00|39208.8|39201.8|39171.3|39164.3|39208.8|39201.8|39168.8|39161.8|44
1733230200000|2024-12-03 12:50:00|39173.8|39166.8|39168.8|39161.8|39183.8|39176.8|39163.8|39156.8|108
1733230500000|2024-12-03 12:55:00|39171.3|39164.3|39181.3|39174.3|39183.8|39176.8|39168.8|39161.8|23
1733230800000|2024-12-03 13:00:00|39183.8|39176.8|39183.8|39176.8|39186.3|39179.3|39168.8|39161.8|22
1733231100000|2024-12-03 13:05:00|39181.3|39174.3|39198.8|39191.8|39201.3|39194.3|39181.3|39174.3|88
1733231400000|2024-12-03 13:10:00|39201.3|39194.3|39198.8|39191.8|39216.3|39209.3|39186.3|39179.3|45
1733231700000|2024-12-03 13:15:00|39201.3|39194.3|39208.8|39201.8|39208.8|39201.8|39188.8|39181.8|42
1733232000000|2024-12-03 13:20:00|39206.3|39199.3|39163.8|39156.8|39206.3|39199.3|39158.8|39151.8|91
1733232300000|2024-12-03 13:25:00|39166.3|39159.3|39148.8|39141.8|39168.8|39161.8|39133.8|39126.8|124
1733232600000|2024-12-03 13:30:00|39151.3|39144.3|39121.3|39114.3|39151.3|39144.3|39111.3|39104.3|57
1733232900000|2024-12-03 13:35:00|39123.8|39116.8|39086.3|39079.3|39133.8|39126.8|39076.3|39069.3|108
1733233200000|2024-12-03 13:40:00|39088.8|39081.8|39088.8|39081.8|39126.3|39119.3|39086.3|39079.3|223
1733233500000|2024-12-03 13:45:00|39086.3|39079.3|39106.3|39099.3|39121.3|39114.3|39078.8|39071.8|140
1733233800000|2024-12-03 13:50:00|39108.8|39101.8|39028.8|39021.8|39108.8|39101.8|39003.8|38996.8|633
1733234100000|2024-12-03 13:55:00|39026.3|39019.3|38968.8|38961.8|39038.8|39031.8|38963.8|38956.8|251
1733234400000|2024-12-03 14:00:00|38966.3|38959.3|39061.3|39054.3|39061.3|39054.3|38963.8|38956.8|296
1733234700000|2024-12-03 14:05:00|39058.8|39051.8|38973.8|38966.8|39063.8|39056.8|38971.3|38964.3|378
1733235000000|2024-12-03 14:10:00|38976.3|38969.3|39021.3|39014.3|39026.3|39019.3|38968.8|38961.8|181
1733235300000|2024-12-03 14:15:00|39018.8|39011.8|39026.3|39019.3|39033.8|39026.8|38968.8|38961.8|306
1733235600000|2024-12-03 14:20:00|39023.8|39016.8|39013.8|39006.8|39056.3|39049.3|39006.3|38999.3|283
1733235900000|2024-12-03 14:25:00|39016.3|39009.3|38983.8|38976.8|39021.3|39014.3|38973.8|38966.8|86
1733236200000|2024-12-03 14:30:00|38986.3|38979.3|38996.3|38989.3|39023.8|39016.8|38951.3|38944.3|381
1733236500000|2024-12-03 14:35:00|38998.8|38991.8|38948.8|38941.8|39013.8|39006.8|38908.8|38901.8|301
1733236800000|2024-12-03 14:40:00|38951.3|38944.3|38961.3|38954.3|38971.3|38964.3|38918.8|38911.8|222
1733237100000|2024-12-03 14:45:00|38958.8|38951.8|38971.3|38964.3|39011.3|39004.3|38953.8|38946.8|90
1733237400000|2024-12-03 14:50:00|38973.8|38966.8|38946.3|38939.3|38986.3|38979.3|38938.8|38931.8|99
1733237700000|2024-12-03 14:55:00|38948.8|38941.8|38988.8|38981.8|39013.8|39006.8|38943.8|38936.8|373
1733238000000|2024-12-03 15:00:00|39016.3|39009.3|39023.8|39016.8|39056.3|39049.3|38981.3|38974.3|357
1733238300000|2024-12-03 15:05:00|39021.3|39014.3|39046.3|39039.3|39068.8|39061.8|39018.8|39011.8|237
1733238600000|2024-12-03 15:10:00|39048.8|39041.8|39016.3|39009.3|39053.8|39046.8|39001.3|38994.3|102
1733238900000|2024-12-03 15:15:00|39018.8|39011.8|38978.8|38971.8|39033.8|39026.8|38961.3|38954.3|182
1733239200000|2024-12-03 15:20:00|38981.3|38974.3|38931.3|38924.3|38983.8|38976.8|38926.3|38919.3|134
1733239500000|2024-12-03 15:25:00|38928.8|38921.8|38851.3|38844.3|38928.8|38921.8|38851.3|38844.3|306
1733239800000|2024-12-03 15:30:00|38853.8|38846.8|38988.8|38981.8|38996.3|38989.3|38851.3|38844.3|339
1733240100000|2024-12-03 15:35:00|38986.3|38979.3|39003.8|38996.8|39053.8|39046.8|38986.3|38979.3|232
1733240400000|2024-12-03 15:40:00|39001.3|38994.3|39023.8|39016.8|39033.8|39026.8|38991.3|38984.3|85
1733240700000|2024-12-03 15:45:00|39026.3|39019.3|39048.8|39041.8|39051.3|39044.3|38991.3|38984.3|86
1733241000000|2024-12-03 15:50:00|39046.3|39039.3|39048.8|39041.8|39066.3|39059.3|39036.3|39029.3|98
1733241300000|2024-12-03 15:55:00|39051.3|39044.3|39056.3|39049.3|39071.3|39064.3|39026.3|39019.3|137
1733241600000|2024-12-03 16:00:00|39058.8|39051.8|39133.8|39126.8|39158.8|39151.8|39058.8|39051.8|615
1733241900000|2024-12-03 16:05:00|39136.3|39129.3|39098.8|39091.8|39136.3|39129.3|39086.3|39079.3|206
1733242200000|2024-12-03 16:10:00|39101.3|39094.3|39088.8|39081.8|39111.3|39104.3|39068.8|39061.8|188
1733242500000|2024-12-03 16:15:00|39086.3|39079.3|39126.3|39119.3|39131.3|39124.3|39083.8|39076.8|47
1733242800000|2024-12-03 16:20:00|39123.8|39116.8|39116.3|39109.3|39143.8|39136.8|39103.8|39096.8|56
1733243100000|2024-12-03 16:25:00|39118.8|39111.8|39176.3|39169.3|39176.3|39169.3|39103.8|39096.8|135
1733243400000|2024-12-03 16:30:00|39178.8|39171.8|39103.8|39096.8|39181.3|39174.3|39103.8|39096.8|324
1733243700000|2024-12-03 16:35:00|39106.3|39099.3|39086.3|39079.3|39118.8|39111.8|39071.3|39064.3|166
1733244000000|2024-12-03 16:40:00|39083.8|39076.8|38996.3|38989.3|39093.8|39086.8|38991.3|38984.3|174
1733244300000|2024-12-03 16:45:00|38998.8|38991.8|39023.8|39016.8|39033.8|39026.8|38978.8|38971.8|285
1733244600000|2024-12-03 16:50:00|39026.3|39019.3|39071.3|39064.3|39071.3|39064.3|39008.8|39001.8|147
1733244900000|2024-12-03 16:55:00|39068.8|39061.8|39026.3|39019.3|39073.8|39066.8|39026.3|39019.3|83
1733245200000|2024-12-03 17:00:00|39028.8|39021.8|39081.3|39074.3|39083.8|39076.8|39026.3|39019.3|30
1733245500000|2024-12-03 17:05:00|39083.8|39076.8|39078.8|39071.8|39086.3|39079.3|39061.3|39054.3|69
1733245800000|2024-12-03 17:10:00|39081.3|39074.3|39073.8|39066.8|39093.8|39086.8|39066.3|39059.3|61
1733246100000|2024-12-03 17:15:00|39078.8|39071.8|39093.8|39086.8|39098.8|39091.8|39066.3|39059.3|563
1733246400000|2024-12-03 17:20:00|39096.3|39089.3|39116.3|39109.3|39133.8|39126.8|39088.8|39081.8|132
1733246700000|2024-12-03 17:25:00|39118.8|39111.8|39111.3|39104.3|39126.3|39119.3|39091.3|39084.3|99
1733247000000|2024-12-03 17:30:00|39108.8|39101.8|39126.3|39119.3|39133.8|39126.8|39086.3|39079.3|26
1733247300000|2024-12-03 17:35:00|39128.8|39121.8|39123.8|39116.8|39148.8|39141.8|39113.8|39106.8|40
1733247600000|2024-12-03 17:40:00|39121.3|39114.3|39143.8|39136.8|39146.3|39139.3|39121.3|39114.3|6
1733247900000|2024-12-03 17:45:00|39146.3|39139.3|39163.8|39156.8|39173.8|39166.8|39138.8|39131.8|34
1733248200000|2024-12-03 17:50:00|39158.8|39151.8|39176.3|39169.3|39183.8|39176.8|39148.8|39141.8|124
1733248500000|2024-12-03 17:55:00|39173.8|39166.8|39173.8|39166.8|39176.3|39169.3|39158.8|39151.8|37
1733248800000|2024-12-03 18:00:00|39176.3|39169.3|39148.8|39141.8|39178.8|39171.8|39146.3|39139.3|56
1733249100000|2024-12-03 18:05:00|39151.3|39144.3|39153.8|39146.8|39158.8|39151.8|39136.3|39129.3|42
1733249400000|2024-12-03 18:10:00|39156.3|39149.3|39156.3|39149.3|39158.8|39151.8|39141.3|39134.3|15
1733249700000|2024-12-03 18:15:00|39153.8|39146.8|39163.8|39156.8|39168.8|39161.8|39143.8|39136.8|39
1733250000000|2024-12-03 18:20:00|39168.8|39161.8|39153.8|39146.8|39171.3|39164.3|39151.3|39144.3|39
1733250300000|2024-12-03 18:25:00|39151.3|39144.3|39156.3|39149.3|39176.3|39169.3|39151.3|39144.3|32
1733250600000|2024-12-03 18:30:00|39153.8|39146.8|39183.8|39176.8|39186.3|39179.3|39138.8|39131.8|81
1733250900000|2024-12-03 18:35:00|39181.3|39174.3|39183.8|39176.8|39198.8|39191.8|39181.3|39174.3|101
1733251200000|2024-12-03 18:40:00|39186.3|39179.3|39181.3|39174.3|39188.8|39181.8|39173.8|39166.8|44
1733251500000|2024-12-03 18:45:00|39178.8|39171.8|39171.3|39164.3|39181.3|39174.3|39146.3|39139.3|82
1733251800000|2024-12-03 18:50:00|39173.8|39166.8|39183.8|39176.8|39188.8|39181.8|39163.8|39156.8|444
1733252100000|2024-12-03 18:55:00|39181.3|39174.3|39193.8|39186.8|39198.8|39191.8|39173.8|39166.8|16
1733252400000|2024-12-03 19:00:00|39191.3|39184.3|39171.3|39164.3|39191.3|39184.3|39166.3|39159.3|61
1733252700000|2024-12-03 19:05:00|39168.8|39161.8|39193.8|39186.8|39196.3|39189.3|39158.8|39151.8|39
1733253000000|2024-12-03 19:10:00|39191.3|39184.3|39178.8|39171.8|39193.8|39186.8|39171.3|39164.3|31
1733253300000|2024-12-03 19:15:00|39181.3|39174.3|39191.3|39184.3|39193.8|39186.8|39153.8|39146.8|43
1733253600000|2024-12-03 19:20:00|39188.8|39181.8|39196.3|39189.3|39198.8|39191.8|39188.8|39181.8|22
1733253900000|2024-12-03 19:25:00|39198.8|39191.8|39246.3|39239.3|39248.8|39241.8|39198.8|39191.8|71
1733254200000|2024-12-03 19:30:00|39243.8|39236.8|39263.8|39256.8|39266.3|39259.3|39233.8|39226.8|44
1733254500000|2024-12-03 19:35:00|39261.3|39254.3|39266.3|39259.3|39266.3|39259.3|39238.8|39231.8|19
1733254800000|2024-12-03 19:40:00|39263.8|39256.8|39258.8|39251.8|39268.8|39261.8|39256.3|39249.3|18
1733255100000|2024-12-03 19:45:00|39261.3|39254.3|39283.8|39276.8|39283.8|39276.8|39261.3|39254.3|34
1733255400000|2024-12-03 19:50:00|39281.3|39274.3|39283.8|39276.8|39293.8|39286.8|39273.8|39266.8|32
1733255700000|2024-12-03 19:55:00|39286.3|39279.3|39288.8|39281.8|39293.8|39286.8|39286.3|39279.3|44
1733256000000|2024-12-03 20:00:00|39293.8|39286.8|39271.3|39264.3|39296.3|39289.3|39268.8|39261.8|57
1733256300000|2024-12-03 20:05:00|39268.8|39261.8|39283.8|39276.8|39291.3|39284.3|39258.8|39251.8|48
1733256600000|2024-12-03 20:10:00|39281.3|39274.3|39263.8|39256.8|39286.3|39279.3|39258.8|39251.8|67
1733256900000|2024-12-03 20:15:00|39261.3|39254.3|39253.8|39246.8|39263.8|39256.8|39238.8|39231.8|62
1733257200000|2024-12-03 20:20:00|39256.3|39249.3|39276.3|39269.3|39278.8|39271.8|39256.3|39249.3|35
1733257500000|2024-12-03 20:25:00|39278.8|39271.8|39271.3|39264.3|39283.8|39276.8|39268.8|39261.8|36
1733257800000|2024-12-03 20:30:00|39268.8|39261.8|39251.3|39244.3|39273.8|39266.8|39241.3|39234.3|94
1733258100000|2024-12-03 20:35:00|39253.8|39246.8|39233.8|39226.8|39258.8|39251.8|39231.3|39224.3|41
1733258400000|2024-12-03 20:40:00|39236.3|39229.3|39218.8|39211.8|39238.8|39231.8|39206.3|39199.3|72
1733258700000|2024-12-03 20:45:00|39221.3|39214.3|39253.8|39246.8|39258.8|39251.8|39221.3|39214.3|67
1733259000000|2024-12-03 20:50:00|39258.8|39251.8|39246.3|39239.3|39271.3|39264.3|39241.3|39234.3|58
1733259300000|2024-12-03 20:55:00|39248.8|39241.8|39238.8|39231.8|39258.8|39251.8|39233.8|39226.8|196
1733259600000|2024-12-03 21:00:00|39241.3|39234.3|39236.3|39229.3|39261.3|39254.3|39231.3|39224.3|134
1733259900000|2024-12-03 21:05:00|39238.8|39231.8|39251.3|39244.3|39266.3|39259.3|39236.3|39229.3|99
1733260200000|2024-12-03 21:10:00|39248.8|39241.8|39271.3|39264.3|39273.8|39266.8|39246.3|39239.3|14
1733260500000|2024-12-03 21:15:00|39273.8|39266.8|39271.3|39264.3|39281.3|39274.3|39268.8|39261.8|38
1733260800000|2024-12-03 21:20:00|39273.8|39266.8|39276.3|39269.3|39281.3|39274.3|39271.3|39264.3|4
1733261100000|2024-12-03 21:25:00|39278.8|39271.8|39268.8|39261.8|39281.3|39274.3|39261.3|39254.3|47
1733261400000|2024-12-03 21:30:00|39271.3|39264.3|39283.8|39276.8|39296.3|39289.3|39271.3|39264.3|36
1733261700000|2024-12-03 21:35:00|39286.3|39279.3|39276.3|39269.3|39286.3|39279.3|39271.3|39264.3|7
1733262000000|2024-12-03 21:40:00|39278.8|39271.8|39281.3|39274.3|39281.3|39274.3|39278.8|39271.8|0
1733262300000|2024-12-03 21:45:00|39286.3|39279.3|39288.8|39281.8|39293.8|39286.8|39276.3|39269.3|11
1733262600000|2024-12-03 21:50:00|39286.3|39279.3|39283.8|39276.8|39288.8|39281.8|39278.8|39271.8|1
1733262900000|2024-12-03 21:55:00|39281.3|39274.3|39281.3|39251.3|39283.8|39276.8|39271.3|39248.8|18
1733263200000|2024-12-03 22:00:00|39284.3|39254.3|39283.8|39253.8|39284.7|39254.7|39280.7|39250.7|0
1733263500000|2024-12-03 22:05:00|39284|39254|39285.7|39255.7|39285.7|39255.7|39283.8|39253.8|0
1733263800000|2024-12-03 22:10:00|39284.9|39254.9|39286.3|39256.3|39287.1|39257.1|39284.2|39254.2|0
1733264100000|2024-12-03 22:15:00|39286.5|39256.5|39287|39257|39287.4|39257.4|39286.4|39256.4|0
1733264400000|2024-12-03 22:20:00|39284.6|39254.6|39282|39252|39286|39256|39278|39248|0
1733264700000|2024-12-03 22:25:00|39280.8|39250.8|39278.6|39248.6|39280.8|39250.8|39274.4|39244.4|0
1733265000000|2024-12-03 22:30:00|39279|39249|39279.4|39249.4|39280.3|39250.3|39278|39248|0
1733265300000|2024-12-03 22:35:00|39279.2|39249.2|39285.5|39255.5|39286.2|39256.2|39279.2|39249.2|0
1733265600000|2024-12-03 22:40:00|39284.4|39254.4|39285.8|39255.8|39285.8|39255.8|39284.2|39254.2|0
1733265900000|2024-12-03 22:45:00|39286|39256|39284.8|39254.8|39286.2|39256.2|39283.8|39253.8|0
1733266200000|2024-12-03 22:50:00|39285.1|39255.1|39284.5|39254.5|39285.2|39255.2|39284.2|39254.2|0
1733266500000|2024-12-03 22:55:00|39284.6|39254.6|39285.9|39255.9|39286.9|39256.9|39284.6|39254.6|0
1733266800000|2024-12-03 23:00:00|39285.2|39255.2|39255.3|39240.3|39285.2|39255.2|39240.3|39225.3|11
1733267100000|2024-12-03 23:05:00|39252.8|39237.8|39242.8|39227.8|39265.3|39250.3|39242.8|39227.8|6
1733267400000|2024-12-03 23:10:00|39245.3|39230.3|39287.8|39272.8|39290.3|39275.3|39227.8|39212.8|115
1733267700000|2024-12-03 23:15:00|39290.3|39275.3|39305.3|39290.3|39305.3|39290.3|39290.3|39275.3|27
1733268000000|2024-12-03 23:20:00|39307.8|39292.8|39307.8|39292.8|39315.3|39300.3|39285.3|39270.3|32
1733268300000|2024-12-03 23:25:00|39305.3|39290.3|39300.3|39285.3|39315.3|39300.3|39292.8|39277.8|17
1733268600000|2024-12-03 23:30:00|39292.8|39277.8|39273.8|39266.8|39297.8|39286.8|39241.3|39234.3|9905
1733268900000|2024-12-03 23:35:00|39271.3|39264.3|39256.3|39249.3|39283.8|39276.8|39251.3|39244.3|94
1733269200000|2024-12-03 23:40:00|39258.8|39251.8|39236.3|39229.3|39288.8|39281.8|39231.3|39224.3|218
1733269500000|2024-12-03 23:45:00|39238.8|39231.8|39311.3|39304.3|39348.8|39341.8|39176.3|39169.3|444
1733269800000|2024-12-03 23:50:00|39313.8|39306.8|39271.3|39264.3|39316.3|39309.3|39238.8|39231.8|118
1733270100000|2024-12-03 23:55:00|39268.8|39261.8|39306.3|39299.3|39308.8|39301.8|39221.3|39214.3|110
1733270400000|2024-12-04 00:00:00|39308.8|39301.8|39253.8|39246.8|39348.8|39341.8|39236.3|39229.3|475
1733270700000|2024-12-04 00:05:00|39256.3|39249.3|39288.8|39281.8|39323.8|39316.8|39233.8|39226.8|278
1733271000000|2024-12-04 00:10:00|39286.3|39279.3|39356.3|39349.3|39378.8|39371.8|39283.8|39276.8|200
1733271300000|2024-12-04 00:15:00|39358.8|39351.8|39378.8|39371.8|39396.3|39389.3|39346.3|39339.3|181
1733271600000|2024-12-04 00:20:00|39381.3|39374.3|39391.3|39384.3|39421.3|39414.3|39373.8|39366.8|224
1733271900000|2024-12-04 00:25:00|39388.8|39381.8|39303.8|39296.8|39391.3|39384.3|39293.8|39286.8|173
1733272200000|2024-12-04 00:30:00|39301.3|39294.3|39316.3|39309.3|39328.8|39321.8|39258.8|39251.8|139
1733272500000|2024-12-04 00:35:00|39318.8|39311.8|39221.3|39214.3|39338.8|39331.8|39198.8|39191.8|188
1733272800000|2024-12-04 00:40:00|39223.8|39216.8|39186.3|39179.3|39231.3|39224.3|39183.8|39176.8|214
1733273100000|2024-12-04 00:45:00|39188.8|39181.8|39191.3|39184.3|39208.8|39201.8|39153.8|39146.8|246
1733273400000|2024-12-04 00:50:00|39193.8|39186.8|39193.8|39186.8|39203.8|39196.8|39166.3|39159.3|116
1733273700000|2024-12-04 00:55:00|39196.3|39189.3|39181.3|39174.3|39221.3|39214.3|39168.8|39161.8|196
1733274000000|2024-12-04 01:00:00|39178.8|39171.8|39171.3|39164.3|39226.3|39219.3|39158.8|39151.8|222
1733274300000|2024-12-04 01:05:00|39168.8|39161.8|39161.3|39154.3|39183.8|39176.8|39141.3|39134.3|206
1733274600000|2024-12-04 01:10:00|39158.8|39151.8|39178.8|39171.8|39193.8|39186.8|39158.8|39151.8|103
1733274900000|2024-12-04 01:15:00|39181.3|39174.3|39176.3|39169.3|39183.8|39176.8|39146.3|39139.3|61
1733275200000|2024-12-04 01:20:00|39178.8|39171.8|39203.8|39196.8|39213.8|39206.8|39168.8|39161.8|126
1733275500000|2024-12-04 01:25:00|39201.3|39194.3|39158.8|39151.8|39208.8|39201.8|39148.8|39141.8|163
1733275800000|2024-12-04 01:30:00|39156.3|39149.3|39153.8|39146.8|39156.3|39149.3|39123.8|39116.8|141
1733276100000|2024-12-04 01:35:00|39151.3|39144.3|39106.3|39099.3|39163.8|39156.8|39083.8|39076.8|177
1733276400000|2024-12-04 01:40:00|39103.8|39096.8|39123.8|39116.8|39131.3|39124.3|39093.8|39086.8|93
1733276700000|2024-12-04 01:45:00|39126.3|39119.3|39151.3|39144.3|39163.8|39156.8|39111.3|39104.3|282
1733277000000|2024-12-04 01:50:00|39148.8|39141.8|39138.8|39131.8|39171.3|39164.3|39131.3|39124.3|95
1733277300000|2024-12-04 01:55:00|39136.3|39129.3|39166.3|39159.3|39173.8|39166.8|39128.8|39121.8|29
1733277600000|2024-12-04 02:00:00|39168.8|39161.8|39158.8|39151.8|39188.8|39181.8|39156.3|39149.3|64
1733277900000|2024-12-04 02:05:00|39156.3|39149.3|39168.8|39161.8|39171.3|39164.3|39148.8|39141.8|60
1733278200000|2024-12-04 02:10:00|39166.3|39159.3|39121.3|39114.3|39168.8|39161.8|39118.8|39111.8|74
1733278500000|2024-12-04 02:15:00|39118.8|39111.8|39093.8|39086.8|39118.8|39111.8|39083.8|39076.8|90
1733278800000|2024-12-04 02:20:00|39096.3|39089.3|39071.3|39064.3|39101.3|39094.3|39061.3|39054.3|184
1733279100000|2024-12-04 02:25:00|39073.8|39066.8|39071.3|39064.3|39086.3|39079.3|39066.3|39059.3|28
1733279400000|2024-12-04 02:30:00|39068.8|39061.8|39063.8|39056.8|39071.3|39064.3|39041.3|39034.3|99
1733279700000|2024-12-04 02:35:00|39061.3|39054.3|39073.8|39066.8|39076.3|39069.3|39056.3|39049.3|86
1733280000000|2024-12-04 02:40:00|39076.3|39069.3|39081.3|39074.3|39088.8|39081.8|39068.8|39061.8|61
1733280300000|2024-12-04 02:45:00|39083.8|39076.8|39103.8|39096.8|39106.3|39099.3|39076.3|39069.3|102
1733280600000|2024-12-04 02:50:00|39101.3|39094.3|39083.8|39076.8|39113.8|39106.8|39066.3|39059.3|81
1733280900000|2024-12-04 02:55:00|39086.3|39079.3|39103.8|39096.8|39111.3|39104.3|39078.8|39071.8|83
1733281200000|2024-12-04 03:00:00|39106.3|39099.3|39071.3|39064.3|39106.3|39099.3|39063.8|39056.8|55
1733281500000|2024-12-04 03:05:00|39073.8|39066.8|39091.3|39084.3|39091.3|39084.3|39068.8|39061.8|71
1733281800000|2024-12-04 03:10:00|39088.8|39081.8|39068.8|39061.8|39088.8|39081.8|39053.8|39046.8|66
1733282100000|2024-12-04 03:15:00|39066.3|39059.3|39043.8|39036.8|39071.3|39064.3|39041.3|39034.3|37
1733282400000|2024-12-04 03:20:00|39046.3|39039.3|39051.3|39044.3|39066.3|39059.3|39036.3|39029.3|52
1733282700000|2024-12-04 03:25:00|39048.8|39041.8|39058.8|39051.8|39081.3|39074.3|39041.3|39034.3|60
1733283000000|2024-12-04 03:30:00|39061.3|39054.3|39116.3|39109.3|39118.8|39111.8|39061.3|39054.3|73
1733283300000|2024-12-04 03:35:00|39113.8|39106.8|39181.3|39174.3|39186.3|39179.3|39113.8|39106.8|126
1733283600000|2024-12-04 03:40:00|39183.8|39176.8|39191.3|39184.3|39228.8|39221.8|39181.3|39174.3|208
1733283900000|2024-12-04 03:45:00|39188.8|39181.8|39211.3|39204.3|39218.8|39211.8|39168.8|39161.8|114
1733284200000|2024-12-04 03:50:00|39213.8|39206.8|39231.3|39224.3|39233.8|39226.8|39201.3|39194.3|100
1733284500000|2024-12-04 03:55:00|39228.8|39221.8|39256.3|39249.3|39273.8|39266.8|39228.8|39221.8|236
1733284800000|2024-12-04 04:00:00|39253.8|39246.8|39268.8|39261.8|39276.3|39269.3|39243.8|39236.8|136
1733285100000|2024-12-04 04:05:00|39271.3|39264.3|39243.8|39236.8|39273.8|39266.8|39243.8|39236.8|93
1733285400000|2024-12-04 04:10:00|39238.8|39231.8|39293.8|39286.8|39296.3|39289.3|39228.8|39221.8|77
1733285700000|2024-12-04 04:15:00|39291.3|39284.3|39271.3|39264.3|39301.3|39294.3|39258.8|39251.8|141
1733286000000|2024-12-04 04:20:00|39268.8|39261.8|39233.8|39226.8|39268.8|39261.8|39233.8|39226.8|64
1733286300000|2024-12-04 04:25:00|39241.3|39234.3|39258.8|39251.8|39261.3|39254.3|39218.8|39211.8|145
1733286600000|2024-12-04 04:30:00|39261.3|39254.3|39253.8|39246.8|39278.8|39271.8|39238.8|39231.8|68
1733286900000|2024-12-04 04:35:00|39256.3|39249.3|39236.3|39229.3|39256.3|39249.3|39223.8|39216.8|47
1733287200000|2024-12-04 04:40:00|39233.8|39226.8|39241.3|39234.3|39248.8|39241.8|39228.8|39221.8|52
1733287500000|2024-12-04 04:45:00|39238.8|39231.8|39268.8|39261.8|39281.3|39274.3|39236.3|39229.3|82
1733287800000|2024-12-04 04:50:00|39266.3|39259.3|39263.8|39256.8|39276.3|39269.3|39248.8|39241.8|67
1733288100000|2024-12-04 04:55:00|39266.3|39259.3|39288.8|39281.8|39288.8|39281.8|39261.3|39254.3|52
1733288400000|2024-12-04 05:00:00|39283.8|39276.8|39303.8|39296.8|39323.8|39316.8|39273.8|39266.8|161
1733288700000|2024-12-04 05:05:00|39306.3|39299.3|39303.8|39296.8|39341.3|39334.3|39303.8|39296.8|78
1733289000000|2024-12-04 05:10:00|39301.3|39294.3|39306.3|39299.3|39316.3|39309.3|39293.8|39286.8|28
1733289300000|2024-12-04 05:15:00|39308.8|39301.8|39318.8|39311.8|39333.8|39326.8|39306.3|39299.3|112
1733289600000|2024-12-04 05:20:00|39316.3|39309.3|39271.3|39264.3|39318.8|39311.8|39263.8|39256.8|117
1733289900000|2024-12-04 05:25:00|39273.8|39266.8|39318.8|39311.8|39331.3|39324.3|39271.3|39264.3|81
1733290200000|2024-12-04 05:30:00|39321.3|39314.3|39338.8|39331.8|39363.8|39356.8|39316.3|39309.3|180
1733290500000|2024-12-04 05:35:00|39336.3|39329.3|39353.8|39346.8|39358.8|39351.8|39321.3|39314.3|88
1733290800000|2024-12-04 05:40:00|39356.3|39349.3|39358.8|39351.8|39383.8|39376.8|39346.3|39339.3|232
1733291100000|2024-12-04 05:45:00|39361.3|39354.3|39336.3|39329.3|39366.3|39359.3|39336.3|39329.3|75
1733291400000|2024-12-04 05:50:00|39338.8|39331.8|39326.3|39319.3|39351.3|39344.3|39318.8|39311.8|106
1733291700000|2024-12-04 05:55:00|39323.8|39316.8|39333.8|39326.8|39343.8|39336.8|39318.8|39311.8|120
1733292000000|2024-12-04 06:00:00|39336.3|39329.3|39363.8|39356.8|39393.8|39386.8|39333.8|39326.8|793
1733292300000|2024-12-04 06:05:00|39361.3|39354.3|39356.3|39349.3|39373.8|39366.8|39338.8|39331.8|217
1733292600000|2024-12-04 06:10:00|39353.8|39346.8|39323.8|39316.8|39361.3|39354.3|39318.8|39311.8|78
1733292900000|2024-12-04 06:15:00|39326.3|39319.3|39286.3|39279.3|39326.3|39319.3|39283.8|39276.8|143
1733293200000|2024-12-04 06:20:00|39283.8|39276.8|39266.3|39259.3|39291.3|39284.3|39228.8|39221.8|234
1733293500000|2024-12-04 06:25:00|39268.8|39261.8|39236.3|39229.3|39268.8|39261.8|39228.8|39221.8|338
1733293800000|2024-12-04 06:30:00|39233.8|39226.8|39256.3|39249.3|39278.8|39271.8|39218.8|39211.8|548
1733294100000|2024-12-04 06:35:00|39258.8|39251.8|39251.3|39244.3|39268.8|39261.8|39226.3|39219.3|137
1733294400000|2024-12-04 06:40:00|39253.8|39246.8|39268.8|39261.8|39286.3|39279.3|39253.8|39246.8|434
1733294700000|2024-12-04 06:45:00|39271.3|39264.3|39268.8|39261.8|39283.8|39276.8|39258.8|39251.8|157
1733295000000|2024-12-04 06:50:00|39266.3|39259.3|39261.3|39254.3|39273.8|39266.8|39256.3|39249.3|99
1733295300000|2024-12-04 06:55:00|39263.8|39256.8|39261.3|39254.3|39268.8|39261.8|39258.8|39251.8|30
1733295600000|2024-12-04 07:00:00|39258.8|39251.8|39268.8|39261.8|39276.3|39269.3|39256.3|39249.3|58
1733295900000|2024-12-04 07:05:00|39271.3|39264.3|39253.8|39246.8|39273.8|39266.8|39248.8|39241.8|45
1733296200000|2024-12-04 07:10:00|39251.3|39244.3|39281.3|39274.3|39283.8|39276.8|39248.8|39241.8|19
1733296500000|2024-12-04 07:15:00|39283.8|39276.8|39281.3|39274.3|39293.8|39286.8|39268.8|39261.8|88
1733296800000|2024-12-04 07:20:00|39278.8|39271.8|39276.3|39269.3|39283.8|39276.8|39273.8|39266.8|25
1733297100000|2024-12-04 07:25:00|39273.8|39266.8|39331.3|39324.3|39331.3|39324.3|39273.8|39266.8|48
1733297400000|2024-12-04 07:30:00|39328.8|39321.8|39331.3|39324.3|39348.8|39341.8|39326.3|39319.3|43
1733297700000|2024-12-04 07:35:00|39328.8|39321.8|39321.3|39314.3|39336.3|39329.3|39306.3|39299.3|9
1733298000000|2024-12-04 07:40:00|39318.8|39311.8|39366.3|39359.3|39376.3|39369.3|39316.3|39309.3|37
1733298300000|2024-12-04 07:45:00|39368.8|39361.8|39336.3|39329.3|39373.8|39366.8|39336.3|39329.3|27
1733298600000|2024-12-04 07:50:00|39333.8|39326.8|39343.8|39336.8|39346.3|39339.3|39323.8|39316.8|24
1733298900000|2024-12-04 07:55:00|39346.3|39339.3|39361.3|39354.3|39366.3|39359.3|39338.8|39331.8|82
1733299200000|2024-12-04 08:00:00|39366.3|39359.3|39471.3|39464.3|39498.8|39491.8|39361.3|39354.3|351
1733299500000|2024-12-04 08:05:00|39473.8|39466.8|39486.3|39479.3|39513.8|39506.8|39456.3|39449.3|243
1733299800000|2024-12-04 08:10:00|39483.8|39476.8|39431.3|39424.3|39483.8|39476.8|39428.8|39421.8|155
1733300100000|2024-12-04 08:15:00|39433.8|39426.8|39471.3|39464.3|39473.8|39466.8|39418.8|39411.8|66
1733300400000|2024-12-04 08:20:00|39473.8|39466.8|39473.8|39466.8|39498.8|39491.8|39456.3|39449.3|109
1733300700000|2024-12-04 08:25:00|39476.3|39469.3|39498.8|39491.8|39498.8|39491.8|39441.3|39434.3|110
1733301000000|2024-12-04 08:30:00|39496.3|39489.3|39451.3|39444.3|39496.3|39489.3|39438.8|39431.8|89
1733301300000|2024-12-04 08:35:00|39453.8|39446.8|39458.8|39451.8|39486.3|39479.3|39446.3|39439.3|47
1733301600000|2024-12-04 08:40:00|39461.3|39454.3|39491.3|39484.3|39496.3|39489.3|39448.8|39441.8|10
1733301900000|2024-12-04 08:45:00|39488.8|39481.8|39463.8|39456.8|39498.8|39491.8|39451.3|39444.3|29
1733302200000|2024-12-04 08:50:00|39466.3|39459.3|39491.3|39484.3|39496.3|39489.3|39458.8|39451.8|40
1733302500000|2024-12-04 08:55:00|39493.8|39486.8|39511.3|39504.3|39521.3|39514.3|39483.8|39476.8|158
1733302800000|2024-12-04 09:00:00|39513.8|39506.8|39491.3|39484.3|39526.3|39519.3|39483.8|39476.8|330
1733303100000|2024-12-04 09:05:00|39488.8|39481.8|39508.8|39501.8|39518.8|39511.8|39488.8|39481.8|93
1733303400000|2024-12-04 09:10:00|39506.3|39499.3|39573.8|39566.8|39573.8|39566.8|39503.8|39496.8|449
1733303700000|2024-12-04 09:15:00|39571.3|39564.3|39558.8|39551.8|39593.8|39586.8|39551.3|39544.3|395
1733304000000|2024-12-04 09:20:00|39561.3|39554.3|39578.8|39571.8|39586.3|39579.3|39541.3|39534.3|248
1733304300000|2024-12-04 09:25:00|39581.3|39574.3|39586.3|39579.3|39588.8|39581.8|39571.3|39564.3|48
1733304600000|2024-12-04 09:30:00|39583.8|39576.8|39581.3|39574.3|39611.3|39604.3|39573.8|39566.8|66
1733304900000|2024-12-04 09:35:00|39578.8|39571.8|39561.3|39554.3|39578.8|39571.8|39546.3|39539.3|4
1733305200000|2024-12-04 09:40:00|39563.8|39556.8|39561.3|39554.3|39583.8|39576.8|39556.3|39549.3|24
1733305500000|2024-12-04 09:45:00|39563.8|39556.8|39536.3|39529.3|39563.8|39556.8|39531.3|39524.3|9
1733305800000|2024-12-04 09:50:00|39538.8|39531.8|39553.8|39546.8|39561.3|39554.3|39533.8|39526.8|30
1733306100000|2024-12-04 09:55:00|39556.3|39549.3|39561.3|39554.3|39578.8|39571.8|39553.8|39546.8|6
1733306400000|2024-12-04 10:00:00|39563.8|39556.8|39561.3|39554.3|39583.8|39576.8|39553.8|39546.8|56
1733306700000|2024-12-04 10:05:00|39558.8|39551.8|39591.3|39584.3|39611.3|39604.3|39558.8|39551.8|43
1733307000000|2024-12-04 10:10:00|39593.8|39586.8|39581.3|39574.3|39596.3|39589.3|39568.8|39561.8|12
1733307300000|2024-12-04 10:15:00|39583.8|39576.8|39586.3|39579.3|39591.3|39584.3|39571.3|39564.3|28
1733307600000|2024-12-04 10:20:00|39583.8|39576.8|39553.8|39546.8|39591.3|39584.3|39551.3|39544.3|54
1733307900000|2024-12-04 10:25:00|39556.3|39549.3|39566.3|39559.3|39566.3|39559.3|39543.8|39536.8|19
1733308200000|2024-12-04 10:30:00|39563.8|39556.8|39561.3|39554.3|39571.3|39564.3|39551.3|39544.3|24
1733308500000|2024-12-04 10:35:00|39558.8|39551.8|39551.3|39544.3|39561.3|39554.3|39546.3|39539.3|12
1733308800000|2024-12-04 10:40:00|39548.8|39541.8|39566.3|39559.3|39573.8|39566.8|39546.3|39539.3|11
1733309100000|2024-12-04 10:45:00|39563.8|39556.8|39596.3|39589.3|39598.8|39591.8|39563.8|39556.8|32
1733309400000|2024-12-04 10:50:00|39593.8|39586.8|39601.3|39594.3|39606.3|39599.3|39591.3|39584.3|32
1733309700000|2024-12-04 10:55:00|39603.8|39596.8|39618.8|39611.8|39621.3|39614.3|39581.3|39574.3|61
1733310000000|2024-12-04 11:00:00|39621.3|39614.3|39621.3|39614.3|39628.8|39621.8|39613.8|39606.8|44
1733310300000|2024-12-04 11:05:00|39618.8|39611.8|39621.3|39614.3|39633.8|39626.8|39608.8|39601.8|56
1733310600000|2024-12-04 11:10:00|39623.8|39616.8|39648.8|39641.8|39658.8|39651.8|39616.3|39609.3|39
1733310900000|2024-12-04 11:15:00|39651.3|39644.3|39646.3|39639.3|39668.8|39661.8|39641.3|39634.3|90
1733311200000|2024-12-04 11:20:00|39648.8|39641.8|39653.8|39646.8|39663.8|39656.8|39641.3|39634.3|120
1733311500000|2024-12-04 11:25:00|39656.3|39649.3|39656.3|39649.3|39658.8|39651.8|39648.8|39641.8|27
1733311800000|2024-12-04 11:30:00|39653.8|39646.8|39646.3|39639.3|39656.3|39649.3|39631.3|39624.3|31
1733312100000|2024-12-04 11:35:00|39643.8|39636.8|39636.3|39629.3|39656.3|39649.3|39636.3|39629.3|15
1733312400000|2024-12-04 11:40:00|39638.8|39631.8|39628.8|39621.8|39638.8|39631.8|39623.8|39616.8|23
1733312700000|2024-12-04 11:45:00|39626.3|39619.3|39636.3|39629.3|39638.8|39631.8|39611.3|39604.3|60
1733313000000|2024-12-04 11:50:00|39633.8|39626.8|39651.3|39644.3|39658.8|39651.8|39633.8|39626.8|20
1733313300000|2024-12-04 11:55:00|39653.8|39646.8|39656.3|39649.3|39668.8|39661.8|39651.3|39644.3|25
1733313600000|2024-12-04 12:00:00|39653.8|39646.8|39683.8|39676.8|39683.8|39676.8|39648.8|39641.8|44
1733313900000|2024-12-04 12:05:00|39686.3|39679.3|39673.8|39666.8|39691.3|39684.3|39673.8|39666.8|39
1733314200000|2024-12-04 12:10:00|39678.8|39671.8|39671.3|39664.3|39678.8|39671.8|39666.3|39659.3|46
1733314500000|2024-12-04 12:15:00|39668.8|39661.8|39683.8|39676.8|39686.3|39679.3|39668.8|39661.8|32
1733314800000|2024-12-04 12:20:00|39686.3|39679.3|39688.8|39681.8|39696.3|39689.3|39683.8|39676.8|67
1733315100000|2024-12-04 12:25:00|39691.3|39684.3|39683.8|39676.8|39703.8|39696.8|39681.3|39674.3|83
1733315400000|2024-12-04 12:30:00|39686.3|39679.3|39678.8|39671.8|39703.8|39696.8|39678.8|39671.8|163
1733315700000|2024-12-04 12:35:00|39673.8|39666.8|39673.8|39666.8|39683.8|39676.8|39663.8|39656.8|26
1733316000000|2024-12-04 12:40:00|39676.3|39669.3|39666.3|39659.3|39678.8|39671.8|39663.8|39656.8|17
1733316300000|2024-12-04 12:45:00|39668.8|39661.8|39688.8|39681.8|39696.3|39689.3|39668.8|39661.8|19
1733316600000|2024-12-04 12:50:00|39686.3|39679.3|39688.8|39681.8|39688.8|39681.8|39678.8|39671.8|20
1733316900000|2024-12-04 12:55:00|39691.3|39684.3|39686.3|39679.3|39698.8|39691.8|39681.3|39674.3|52
1733317200000|2024-12-04 13:00:00|39683.8|39676.8|39681.3|39674.3|39691.3|39684.3|39678.8|39671.8|39
1733317500000|2024-12-04 13:05:00|39678.8|39671.8|39688.8|39681.8|39691.3|39684.3|39666.3|39659.3|83
1733317800000|2024-12-04 13:10:00|39686.3|39679.3|39691.3|39684.3|39698.8|39691.8|39686.3|39679.3|28
1733318100000|2024-12-04 13:15:00|39688.8|39681.8|39703.8|39696.8|39703.8|39696.8|39678.8|39671.8|85
1733318400000|2024-12-04 13:20:00|39706.3|39699.3|39713.8|39706.8|39723.8|39716.8|39703.8|39696.8|60
1733318700000|2024-12-04 13:25:00|39716.3|39709.3|39688.8|39681.8|39716.3|39709.3|39673.8|39666.8|62
1733319000000|2024-12-04 13:30:00|39686.3|39679.3|39676.3|39669.3|39691.3|39684.3|39666.3|39659.3|82
1733319300000|2024-12-04 13:35:00|39673.8|39666.8|39691.3|39684.3|39698.8|39691.8|39668.8|39661.8|18
1733319600000|2024-12-04 13:40:00|39693.8|39686.8|39713.8|39706.8|39721.3|39714.3|39681.3|39674.3|128
1733319900000|2024-12-04 13:45:00|39716.3|39709.3|39718.8|39711.8|39738.8|39731.8|39713.8|39706.8|77
1733320200000|2024-12-04 13:50:00|39721.3|39714.3|39731.3|39724.3|39733.8|39726.8|39711.3|39704.3|52
1733320500000|2024-12-04 13:55:00|39733.8|39726.8|39743.8|39736.8|39756.3|39749.3|39726.3|39719.3|91
1733320800000|2024-12-04 14:00:00|39741.3|39734.3|39736.3|39729.3|39746.3|39739.3|39721.3|39714.3|32
1733321100000|2024-12-04 14:05:00|39738.8|39731.8|39751.3|39744.3|39761.3|39754.3|39736.3|39729.3|58
1733321400000|2024-12-04 14:10:00|39748.8|39741.8|39756.3|39749.3|39768.8|39761.8|39748.8|39741.8|68
1733321700000|2024-12-04 14:15:00|39758.8|39751.8|39748.8|39741.8|39773.8|39766.8|39743.8|39736.8|53
1733322000000|2024-12-04 14:20:00|39751.3|39744.3|39738.8|39731.8|39761.3|39754.3|39738.8|39731.8|51
1733322300000|2024-12-04 14:25:00|39736.3|39729.3|39741.3|39734.3|39751.3|39744.3|39726.3|39719.3|51
1733322600000|2024-12-04 14:30:00|39743.8|39736.8|39711.3|39704.3|39743.8|39736.8|39698.8|39691.8|146
1733322900000|2024-12-04 14:35:00|39713.8|39706.8|39683.8|39676.8|39738.8|39731.8|39673.8|39666.8|108
1733323200000|2024-12-04 14:40:00|39686.3|39679.3|39696.3|39689.3|39708.8|39701.8|39673.8|39666.8|43
1733323500000|2024-12-04 14:45:00|39693.8|39686.8|39683.8|39676.8|39703.8|39696.8|39668.8|39661.8|119
1733323800000|2024-12-04 14:50:00|39686.3|39679.3|39678.8|39671.8|39703.8|39696.8|39671.3|39664.3|84
1733324100000|2024-12-04 14:55:00|39676.3|39669.3|39626.3|39619.3|39688.8|39681.8|39613.8|39606.8|341
1733324400000|2024-12-04 15:00:00|39573.8|39566.8|39563.8|39556.8|39611.3|39604.3|39558.8|39551.8|504
1733324700000|2024-12-04 15:05:00|39561.3|39554.3|39583.8|39576.8|39593.8|39586.8|39548.8|39541.8|247
1733325000000|2024-12-04 15:10:00|39586.3|39579.3|39558.8|39551.8|39598.8|39591.8|39553.8|39546.8|149
1733325300000|2024-12-04 15:15:00|39563.8|39556.8|39558.8|39551.8|39566.3|39559.3|39518.8|39511.8|250
1733325600000|2024-12-04 15:20:00|39563.8|39556.8|39571.3|39564.3|39588.8|39581.8|39553.8|39546.8|214
1733325900000|2024-12-04 15:25:00|39573.8|39566.8|39603.8|39596.8|39608.8|39601.8|39561.3|39554.3|125
1733326200000|2024-12-04 15:30:00|39606.3|39599.3|39618.8|39611.8|39623.8|39616.8|39588.8|39581.8|163
1733326500000|2024-12-04 15:35:00|39621.3|39614.3|39611.3|39604.3|39658.8|39651.8|39603.8|39596.8|160
1733326800000|2024-12-04 15:40:00|39613.8|39606.8|39621.3|39614.3|39623.8|39616.8|39598.8|39591.8|32
1733327100000|2024-12-04 15:45:00|39623.8|39616.8|39563.8|39556.8|39623.8|39616.8|39536.3|39529.3|88
1733327400000|2024-12-04 15:50:00|39561.3|39554.3|39546.3|39539.3|39563.8|39556.8|39526.3|39519.3|77
1733327700000|2024-12-04 15:55:00|39548.8|39541.8|39568.8|39561.8|39588.8|39581.8|39543.8|39536.8|38
1733328000000|2024-12-04 16:00:00|39571.3|39564.3|39536.3|39529.3|39591.3|39584.3|39536.3|39529.3|37
1733328300000|2024-12-04 16:05:00|39538.8|39531.8|39533.8|39526.8|39551.3|39544.3|39523.8|39516.8|32
1733328600000|2024-12-04 16:10:00|39536.3|39529.3|39531.3|39524.3|39571.3|39564.3|39528.8|39521.8|248
1733328900000|2024-12-04 16:15:00|39533.8|39526.8|39538.8|39531.8|39538.8|39531.8|39508.8|39501.8|92
1733329200000|2024-12-04 16:20:00|39541.3|39534.3|39531.3|39524.3|39541.3|39534.3|39508.8|39501.8|96
1733329500000|2024-12-04 16:25:00|39528.8|39521.8|39536.3|39529.3|39538.8|39531.8|39506.3|39499.3|77
1733329800000|2024-12-04 16:30:00|39533.8|39526.8|39523.8|39516.8|39536.3|39529.3|39496.3|39489.3|161
1733330100000|2024-12-04 16:35:00|39521.3|39514.3|39516.3|39509.3|39533.8|39526.8|39506.3|39499.3|93
1733330400000|2024-12-04 16:40:00|39518.8|39511.8|39546.3|39539.3|39548.8|39541.8|39516.3|39509.3|30
1733330700000|2024-12-04 16:45:00|39548.8|39541.8|39563.8|39556.8|39566.3|39559.3|39538.8|39531.8|37
1733331000000|2024-12-04 16:50:00|39558.8|39551.8|39558.8|39551.8|39558.8|39551.8|39538.8|39531.8|27
1733331300000|2024-12-04 16:55:00|39561.3|39554.3|39556.3|39549.3|39576.3|39569.3|39553.8|39546.8|23
1733331600000|2024-12-04 17:00:00|39558.8|39551.8|39541.3|39534.3|39566.3|39559.3|39538.8|39531.8|22
1733331900000|2024-12-04 17:05:00|39538.8|39531.8|39516.3|39509.3|39546.3|39539.3|39513.8|39506.8|25
1733332200000|2024-12-04 17:10:00|39513.8|39506.8|39513.8|39506.8|39521.3|39514.3|39493.8|39486.8|52
1733332500000|2024-12-04 17:15:00|39511.3|39504.3|39516.3|39509.3|39523.8|39516.8|39503.8|39496.8|33
1733332800000|2024-12-04 17:20:00|39513.8|39506.8|39508.8|39501.8|39528.8|39521.8|39476.3|39469.3|298
1733333100000|2024-12-04 17:25:00|39506.3|39499.3|39523.8|39516.8|39531.3|39524.3|39503.8|39496.8|70
1733333400000|2024-12-04 17:30:00|39521.3|39514.3|39521.3|39514.3|39526.3|39519.3|39508.8|39501.8|181
1733333700000|2024-12-04 17:35:00|39518.8|39511.8|39513.8|39506.8|39526.3|39519.3|39506.3|39499.3|60
1733334000000|2024-12-04 17:40:00|39511.3|39504.3|39513.8|39506.8|39518.8|39511.8|39496.3|39489.3|35
1733334300000|2024-12-04 17:45:00|39516.3|39509.3|39518.8|39511.8|39523.8|39516.8|39508.8|39501.8|12
1733334600000|2024-12-04 17:50:00|39516.3|39509.3|39571.3|39564.3|39571.3|39564.3|39516.3|39509.3|57
1733334900000|2024-12-04 17:55:00|39568.8|39561.8|39571.3|39564.3|39586.3|39579.3|39563.8|39556.8|105
1733335200000|2024-12-04 18:00:00|39573.8|39566.8|39556.3|39549.3|39583.8|39576.8|39553.8|39546.8|74
1733335500000|2024-12-04 18:05:00|39553.8|39546.8|39548.8|39541.8|39558.8|39551.8|39543.8|39536.8|23
1733335800000|2024-12-04 18:10:00|39551.3|39544.3|39528.8|39521.8|39561.3|39554.3|39528.8|39521.8|12
1733336100000|2024-12-04 18:15:00|39526.3|39519.3|39531.3|39524.3|39546.3|39539.3|39523.8|39516.8|22
1733336400000|2024-12-04 18:20:00|39528.8|39521.8|39518.8|39511.8|39536.3|39529.3|39513.8|39506.8|11
1733336700000|2024-12-04 18:25:00|39516.3|39509.3|39503.8|39496.8|39518.8|39511.8|39501.3|39494.3|65
1733337000000|2024-12-04 18:30:00|39501.3|39494.3|39471.3|39464.3|39501.3|39494.3|39456.3|39449.3|96
1733337300000|2024-12-04 18:35:00|39468.8|39461.8|39463.8|39456.8|39481.3|39474.3|39448.8|39441.8|86
1733337600000|2024-12-04 18:40:00|39461.3|39454.3|39466.3|39459.3|39471.3|39464.3|39438.8|39431.8|46
1733337900000|2024-12-04 18:45:00|39463.8|39456.8|39468.8|39461.8|39481.3|39474.3|39456.3|39449.3|31
1733338200000|2024-12-04 18:50:00|39471.3|39464.3|39508.8|39501.8|39511.3|39504.3|39468.8|39461.8|25
1733338500000|2024-12-04 18:55:00|39503.8|39496.8|39531.3|39524.3|39541.3|39534.3|39501.3|39494.3|108
1733338800000|2024-12-04 19:00:00|39523.8|39516.8|39561.3|39554.3|39596.3|39589.3|39511.3|39504.3|336
1733339100000|2024-12-04 19:05:00|39563.8|39556.8|39553.8|39546.8|39576.3|39569.3|39548.8|39541.8|20
1733339400000|2024-12-04 19:10:00|39551.3|39544.3|39548.8|39541.8|39568.8|39561.8|39531.3|39524.3|29
1733339700000|2024-12-04 19:15:00|39543.8|39536.8|39553.8|39546.8|39563.8|39556.8|39538.8|39531.8|12
1733340000000|2024-12-04 19:20:00|39551.3|39544.3|39578.8|39571.8|39583.8|39576.8|39548.8|39541.8|34
1733340300000|2024-12-04 19:25:00|39581.3|39574.3|39563.8|39556.8|39593.8|39586.8|39551.3|39544.3|18
1733340600000|2024-12-04 19:30:00|39566.3|39559.3|39566.3|39559.3|39566.3|39559.3|39538.8|39531.8|39
1733340900000|2024-12-04 19:35:00|39568.8|39561.8|39586.3|39579.3|39586.3|39579.3|39556.3|39549.3|13
1733341200000|2024-12-04 19:40:00|39583.8|39576.8|39571.3|39564.3|39591.3|39584.3|39568.8|39561.8|25
1733341500000|2024-12-04 19:45:00|39573.8|39566.8|39581.3|39574.3|39588.8|39581.8|39571.3|39564.3|13
1733341800000|2024-12-04 19:50:00|39578.8|39571.8|39586.3|39579.3|39591.3|39584.3|39573.8|39566.8|36
1733342100000|2024-12-04 19:55:00|39583.8|39576.8|39591.3|39584.3|39601.3|39594.3|39583.8|39576.8|42
1733342400000|2024-12-04 20:00:00|39588.8|39581.8|39621.3|39614.3|39621.3|39614.3|39586.3|39579.3|46
1733342700000|2024-12-04 20:05:00|39618.8|39611.8|39626.3|39619.3|39628.8|39621.8|39603.8|39596.8|36
1733343000000|2024-12-04 20:10:00|39623.8|39616.8|39616.3|39609.3|39628.8|39621.8|39613.8|39606.8|28
1733343300000|2024-12-04 20:15:00|39613.8|39606.8|39628.8|39621.8|39636.3|39629.3|39611.3|39604.3|50
1733343600000|2024-12-04 20:20:00|39626.3|39619.3|39643.8|39636.8|39646.3|39639.3|39623.8|39616.8|36
1733343900000|2024-12-04 20:25:00|39641.3|39634.3|39638.8|39631.8|39651.3|39644.3|39628.8|39621.8|84
1733344200000|2024-12-04 20:30:00|39636.3|39629.3|39646.3|39639.3|39648.8|39641.8|39626.3|39619.3|19
1733344500000|2024-12-04 20:35:00|39643.8|39636.8|39653.8|39646.8|39658.8|39651.8|39643.8|39636.8|18
1733344800000|2024-12-04 20:40:00|39651.3|39644.3|39643.8|39636.8|39656.3|39649.3|39633.8|39626.8|86
1733345100000|2024-12-04 20:45:00|39641.3|39634.3|39661.3|39654.3|39661.3|39654.3|39638.8|39631.8|52
1733345400000|2024-12-04 20:50:00|39663.8|39656.8|39658.8|39651.8|39668.8|39661.8|39648.8|39641.8|178
1733345700000|2024-12-04 20:55:00|39653.8|39646.8|39636.3|39629.3|39653.8|39646.8|39596.3|39589.3|305
1733346000000|2024-12-04 21:00:00|39633.8|39626.8|39658.8|39651.8|39658.8|39651.8|39618.8|39611.8|76
1733346300000|2024-12-04 21:05:00|39656.3|39649.3|39671.3|39664.3|39676.3|39669.3|39656.3|39649.3|25
1733346600000|2024-12-04 21:10:00|39668.8|39661.8|39671.3|39664.3|39676.3|39669.3|39663.8|39656.8|31
1733346900000|2024-12-04 21:15:00|39673.8|39666.8|39676.3|39669.3|39678.8|39671.8|39663.8|39656.8|17
1733347200000|2024-12-04 21:20:00|39673.8|39666.8|39673.8|39666.8|39673.8|39666.8|39673.8|39666.8|0
1733347500000|2024-12-04 21:25:00|39671.3|39664.3|39673.8|39666.8|39673.8|39666.8|39671.3|39664.3|0
1733347800000|2024-12-04 21:30:00|39671.3|39664.3|39678.8|39671.8|39681.3|39674.3|39671.3|39664.3|3
1733348100000|2024-12-04 21:35:00|39683.8|39676.8|39681.3|39674.3|39683.8|39676.8|39681.3|39674.3|5
1733348400000|2024-12-04 21:40:00|39683.8|39676.8|39678.8|39671.8|39683.8|39676.8|39676.3|39669.3|1
1733348700000|2024-12-04 21:45:00|39676.3|39669.3|39678.8|39671.8|39681.3|39674.3|39673.8|39666.8|4
1733349000000|2024-12-04 21:50:00|39683.8|39676.8|39683.8|39676.8|39691.3|39684.3|39678.8|39671.8|6
1733349300000|2024-12-04 21:55:00|39681.3|39674.3|39717.4|39687.4|39718.3|39706.8|39681.3|39674.3|62
1733349600000|2024-12-04 22:00:00|39715.9|39685.9|39715.5|39685.5|39716.8|39686.8|39715.1|39685.1|0
1733349900000|2024-12-04 22:05:00|39717.3|39687.3|39716.9|39686.9|39718.1|39688.1|39716.3|39686.3|0
1733350200000|2024-12-04 22:10:00|39717|39687|39721.6|39691.6|39721.6|39691.6|39717|39687|0
1733350500000|2024-12-04 22:15:00|39721.7|39691.7|39721.2|39691.2|39723.9|39693.9|39720.6|39690.6|0
1733350800000|2024-12-04 22:20:00|39721.3|39691.3|39722.2|39692.2|39723.3|39693.3|39721.3|39691.3|0
1733351100000|2024-12-04 22:25:00|39722.1|39692.1|39722.4|39692.4|39722.4|39692.4|39721.8|39691.8|0
1733351400000|2024-12-04 22:30:00|39721.9|39691.9|39720.6|39690.6|39722.1|39692.1|39720.6|39690.6|0
1733351700000|2024-12-04 22:35:00|39721|39691|39720.4|39690.4|39721|39691|39719.7|39689.7|0
1733352000000|2024-12-04 22:40:00|39720.3|39690.3|39720.3|39690.3|39720.4|39690.4|39719.4|39689.4|0
1733352300000|2024-12-04 22:45:00|39720.2|39690.2|39718.7|39688.7|39720.2|39690.2|39718.4|39688.4|0
1733352600000|2024-12-04 22:50:00|39718.5|39688.5|39718.1|39688.1|39718.6|39688.6|39717|39687|0
1733352900000|2024-12-04 22:55:00|39718|39688|39717.7|39687.7|39718.1|39688.1|39717.4|39687.4|0
1733353200000|2024-12-04 23:00:00|39711.7|39681.7|39667.8|39652.8|39711.7|39681.7|39660.3|39645.3|10
1733353500000|2024-12-04 23:05:00|39662.8|39647.8|39680.3|39665.3|39680.3|39665.3|39660.3|39645.3|24
1733353800000|2024-12-04 23:10:00|39682.8|39667.8|39700.3|39685.3|39702.8|39687.8|39677.8|39662.8|7
1733354100000|2024-12-04 23:15:00|39697.8|39682.8|39730.3|39715.3|39732.8|39717.8|39672.8|39657.8|124
1733354400000|2024-12-04 23:20:00|39732.8|39717.8|39720.3|39705.3|39742.8|39727.8|39717.8|39702.8|12
1733354700000|2024-12-04 23:25:00|39710.3|39695.3|39700.3|39685.3|39732.8|39717.8|39680.3|39665.3|103
1733355000000|2024-12-04 23:30:00|39692.8|39677.8|39661.3|39654.3|39708.8|39701.8|39646.3|39639.3|8081
1733355300000|2024-12-04 23:35:00|39658.8|39651.8|39633.8|39626.8|39663.8|39656.8|39633.8|39626.8|32
1733355600000|2024-12-04 23:40:00|39638.8|39631.8|39606.3|39599.3|39648.8|39641.8|39606.3|39599.3|124
1733355900000|2024-12-04 23:45:00|39608.8|39601.8|39648.8|39641.8|39661.3|39654.3|39566.3|39559.3|202
1733356200000|2024-12-04 23:50:00|39651.3|39644.3|39686.3|39679.3|39686.3|39679.3|39611.3|39604.3|124
1733356500000|2024-12-04 23:55:00|39683.8|39676.8|39653.8|39646.8|39686.3|39679.3|39591.3|39584.3|142
1733356800000|2024-12-05 00:00:00|39651.3|39644.3|39606.3|39599.3|39661.3|39654.3|39586.3|39579.3|541
1733357100000|2024-12-05 00:05:00|39608.8|39601.8|39551.3|39544.3|39626.3|39619.3|39538.8|39531.8|379
1733357400000|2024-12-05 00:10:00|39553.8|39546.8|39556.3|39549.3|39578.8|39571.8|39531.3|39524.3|196
1733357700000|2024-12-05 00:15:00|39558.8|39551.8|39531.3|39524.3|39578.8|39571.8|39528.8|39521.8|259
1733358000000|2024-12-05 00:20:00|39528.8|39521.8|39529.3|39522.3|39561.3|39554.3|39506.3|39499.3|187
1733358300000|2024-12-05 00:25:00|39531.8|39524.8|39474.3|39467.3|39559.3|39552.3|39474.3|39467.3|210
1733358600000|2024-12-05 00:30:00|39476.8|39469.8|39501.8|39494.8|39526.8|39519.8|39476.8|39469.8|214
1733358900000|2024-12-05 00:35:00|39504.3|39497.3|39506.8|39499.8|39521.8|39514.8|39486.8|39479.8|67
1733359200000|2024-12-05 00:40:00|39509.3|39502.3|39504.3|39497.3|39534.3|39527.3|39496.8|39489.8|81
1733359500000|2024-12-05 00:45:00|39501.8|39494.8|39516.8|39509.8|39529.3|39522.3|39486.8|39479.8|91
1733359800000|2024-12-05 00:50:00|39519.3|39512.3|39461.8|39454.8|39536.8|39529.8|39456.8|39449.8|120
1733360100000|2024-12-05 00:55:00|39464.3|39457.3|39444.3|39437.3|39471.8|39464.8|39426.8|39419.8|162
1733360400000|2024-12-05 01:00:00|39446.8|39439.8|39471.8|39464.8|39474.3|39467.3|39434.3|39427.3|113
1733360700000|2024-12-05 01:05:00|39469.3|39462.3|39491.8|39484.8|39499.3|39492.3|39456.8|39449.8|140
1733361000000|2024-12-05 01:10:00|39489.3|39482.3|39491.8|39484.8|39506.8|39499.8|39474.3|39467.3|94
1733361300000|2024-12-05 01:15:00|39494.3|39487.3|39454.3|39447.3|39496.8|39489.8|39446.8|39439.8|197
1733361600000|2024-12-05 01:20:00|39456.8|39449.8|39486.8|39479.8|39491.8|39484.8|39446.8|39439.8|101
1733361900000|2024-12-05 01:25:00|39484.3|39477.3|39456.8|39449.8|39484.3|39477.3|39451.8|39444.8|108
1733362200000|2024-12-05 01:30:00|39454.3|39447.3|39596.8|39589.8|39599.3|39592.3|39444.3|39437.3|343
1733362500000|2024-12-05 01:35:00|39594.3|39587.3|39539.3|39532.3|39599.3|39592.3|39536.8|39529.8|448
1733362800000|2024-12-05 01:40:00|39536.8|39529.8|39544.3|39537.3|39554.3|39547.3|39519.3|39512.3|110
1733363100000|2024-12-05 01:45:00|39546.8|39539.8|39569.3|39562.3|39581.8|39574.8|39531.8|39524.8|143
1733363400000|2024-12-05 01:50:00|39571.8|39564.8|39559.3|39552.3|39579.3|39572.3|39551.8|39544.8|258
1733363700000|2024-12-05 01:55:00|39556.8|39549.8|39529.3|39522.3|39579.3|39572.3|39526.8|39519.8|166
1733364000000|2024-12-05 02:00:00|39534.3|39527.3|39539.3|39532.3|39541.8|39534.8|39509.3|39502.3|79
1733364300000|2024-12-05 02:05:00|39541.8|39534.8|39549.3|39542.3|39571.8|39564.8|39539.3|39532.3|102
1733364600000|2024-12-05 02:10:00|39546.8|39539.8|39539.3|39532.3|39561.8|39554.8|39539.3|39532.3|87
1733364900000|2024-12-05 02:15:00|39541.8|39534.8|39516.8|39509.8|39544.3|39537.3|39516.8|39509.8|97
1733365200000|2024-12-05 02:20:00|39519.3|39512.3|39514.3|39507.3|39524.3|39517.3|39494.3|39487.3|78
1733365500000|2024-12-05 02:25:00|39516.8|39509.8|39524.3|39517.3|39529.3|39522.3|39504.3|39497.3|61
1733365800000|2024-12-05 02:30:00|39509.3|39502.3|39506.8|39499.8|39514.3|39507.3|39484.3|39477.3|124
1733366100000|2024-12-05 02:35:00|39504.3|39497.3|39514.3|39507.3|39519.3|39512.3|39504.3|39497.3|52
1733366400000|2024-12-05 02:40:00|39516.8|39509.8|39514.3|39507.3|39531.8|39524.8|39509.3|39502.3|26
1733366700000|2024-12-05 02:45:00|39511.8|39504.8|39479.3|39472.3|39514.3|39507.3|39479.3|39472.3|49
1733367000000|2024-12-05 02:50:00|39476.8|39469.8|39471.8|39464.8|39476.8|39469.8|39451.8|39444.8|60
1733367300000|2024-12-05 02:55:00|39474.3|39467.3|39491.8|39484.8|39491.8|39484.8|39469.3|39462.3|63
1733367600000|2024-12-05 03:00:00|39489.3|39482.3|39446.8|39439.8|39494.3|39487.3|39444.3|39437.3|83
1733367900000|2024-12-05 03:05:00|39444.3|39437.3|39461.8|39454.8|39464.3|39457.3|39434.3|39427.3|40
1733368200000|2024-12-05 03:10:00|39464.3|39457.3|39464.3|39457.3|39469.3|39462.3|39441.8|39434.8|29
1733368500000|2024-12-05 03:15:00|39466.8|39459.8|39464.3|39457.3|39479.3|39472.3|39459.3|39452.3|38
1733368800000|2024-12-05 03:20:00|39461.8|39454.8|39469.3|39462.3|39476.8|39469.8|39446.8|39439.8|95
1733369100000|2024-12-05 03:25:00|39471.8|39464.8|39494.3|39487.3|39496.8|39489.8|39461.8|39454.8|66
1733369400000|2024-12-05 03:30:00|39496.8|39489.8|39511.8|39504.8|39521.8|39514.8|39496.8|39489.8|62
1733369700000|2024-12-05 03:35:00|39514.3|39507.3|39474.3|39467.3|39521.8|39514.8|39474.3|39467.3|54
1733370000000|2024-12-05 03:40:00|39476.8|39469.8|39504.3|39497.3|39514.3|39507.3|39474.3|39467.3|52
1733370300000|2024-12-05 03:45:00|39506.8|39499.8|39504.3|39497.3|39519.3|39512.3|39494.3|39487.3|61
1733370600000|2024-12-05 03:50:00|39501.8|39494.8|39469.3|39462.3|39509.3|39502.3|39459.3|39452.3|129
1733370900000|2024-12-05 03:55:00|39471.8|39464.8|39474.3|39467.3|39486.8|39479.8|39461.8|39454.8|79
1733371200000|2024-12-05 04:00:00|39479.3|39472.3|39434.3|39427.3|39481.8|39474.8|39434.3|39427.3|101
1733371500000|2024-12-05 04:05:00|39436.8|39429.8|39446.8|39439.8|39446.8|39439.8|39419.3|39412.3|108
1733371800000|2024-12-05 04:10:00|39444.3|39437.3|39414.3|39407.3|39446.8|39439.8|39406.8|39399.8|90
1733372100000|2024-12-05 04:15:00|39411.8|39404.8|39389.3|39382.3|39424.3|39417.3|39389.3|39382.3|112
1733372400000|2024-12-05 04:20:00|39386.8|39379.8|39374.3|39367.3|39391.8|39384.8|39359.3|39352.3|157
1733372700000|2024-12-05 04:25:00|39376.8|39369.8|39394.3|39387.3|39404.3|39397.3|39356.8|39349.8|194
1733373000000|2024-12-05 04:30:00|39396.8|39389.8|39384.3|39377.3|39411.8|39404.8|39381.8|39374.8|151
1733373300000|2024-12-05 04:35:00|39386.8|39379.8|39389.3|39382.3|39394.3|39387.3|39369.3|39362.3|72
1733373600000|2024-12-05 04:40:00|39391.8|39384.8|39419.3|39412.3|39421.8|39414.8|39384.3|39377.3|77
1733373900000|2024-12-05 04:45:00|39421.8|39414.8|39411.8|39404.8|39424.3|39417.3|39396.8|39389.8|124
1733374200000|2024-12-05 04:50:00|39414.3|39407.3|39454.3|39447.3|39464.3|39457.3|39414.3|39407.3|92
1733374500000|2024-12-05 04:55:00|39456.8|39449.8|39449.3|39442.3|39471.8|39464.8|39449.3|39442.3|86
1733374800000|2024-12-05 05:00:00|39451.8|39444.8|39439.3|39432.3|39456.8|39449.8|39436.8|39429.8|95
1733375100000|2024-12-05 05:05:00|39441.8|39434.8|39444.3|39437.3|39459.3|39452.3|39439.3|39432.3|61
1733375400000|2024-12-05 05:10:00|39446.8|39439.8|39424.3|39417.3|39454.3|39447.3|39424.3|39417.3|46
1733375700000|2024-12-05 05:15:00|39426.8|39419.8|39416.8|39409.8|39441.8|39434.8|39404.3|39397.3|51
1733376000000|2024-12-05 05:20:00|39419.3|39412.3|39429.3|39422.3|39436.8|39429.8|39419.3|39412.3|44
1733376300000|2024-12-05 05:25:00|39431.8|39424.8|39424.3|39417.3|39441.8|39434.8|39411.8|39404.8|59
1733376600000|2024-12-05 05:30:00|39426.8|39419.8|39451.8|39444.8|39456.8|39449.8|39401.8|39394.8|135
1733376900000|2024-12-05 05:35:00|39454.3|39447.3|39439.3|39432.3|39454.3|39447.3|39434.3|39427.3|72
1733377200000|2024-12-05 05:40:00|39441.8|39434.8|39354.3|39347.3|39441.8|39434.8|39329.3|39322.3|408
1733377500000|2024-12-05 05:45:00|39351.8|39344.8|39384.3|39377.3|39394.3|39387.3|39324.3|39317.3|383
1733377800000|2024-12-05 05:50:00|39386.8|39379.8|39339.3|39332.3|39391.8|39384.8|39334.3|39327.3|208
1733378100000|2024-12-05 05:55:00|39336.8|39329.8|39431.8|39424.8|39434.3|39427.3|39336.8|39329.8|829
1733378400000|2024-12-05 06:00:00|39434.3|39427.3|39439.3|39432.3|39489.3|39482.3|39429.3|39422.3|1026
1733378700000|2024-12-05 06:05:00|39441.8|39434.8|39446.8|39439.8|39454.3|39447.3|39414.3|39407.3|860
1733379000000|2024-12-05 06:10:00|39449.3|39442.3|39391.8|39384.8|39466.8|39459.8|39384.3|39377.3|488
1733379300000|2024-12-05 06:15:00|39389.3|39382.3|39376.8|39369.8|39401.8|39394.8|39374.3|39367.3|126
1733379600000|2024-12-05 06:20:00|39374.3|39367.3|39356.8|39349.8|39384.3|39377.3|39346.8|39339.8|248
1733379900000|2024-12-05 06:25:00|39354.3|39347.3|39384.3|39377.3|39399.3|39392.3|39344.3|39337.3|585
1733380200000|2024-12-05 06:30:00|39386.8|39379.8|39409.3|39402.3|39419.3|39412.3|39369.3|39362.3|681
1733380500000|2024-12-05 06:35:00|39411.8|39404.8|39421.8|39414.8|39429.3|39422.3|39406.8|39399.8|141
1733380800000|2024-12-05 06:40:00|39424.3|39417.3|39394.3|39387.3|39424.3|39417.3|39386.8|39379.8|235
1733381100000|2024-12-05 06:45:00|39389.3|39382.3|39389.3|39382.3|39399.3|39392.3|39384.3|39377.3|46
1733381400000|2024-12-05 06:50:00|39386.8|39379.8|39389.3|39382.3|39394.3|39387.3|39376.8|39369.8|35
1733381700000|2024-12-05 06:55:00|39391.8|39384.8|39399.3|39392.3|39404.3|39397.3|39384.3|39377.3|28
1733382000000|2024-12-05 07:00:00|39401.8|39394.8|39389.3|39382.3|39404.3|39397.3|39384.3|39377.3|92
1733382300000|2024-12-05 07:05:00|39394.3|39387.3|39404.3|39397.3|39404.3|39397.3|39389.3|39382.3|43
1733382600000|2024-12-05 07:10:00|39409.3|39402.3|39414.3|39407.3|39416.8|39409.8|39404.3|39397.3|8
1733382900000|2024-12-05 07:15:00|39416.8|39409.8|39426.8|39419.8|39426.8|39419.8|39404.3|39397.3|29
1733383200000|2024-12-05 07:20:00|39429.3|39422.3|39426.8|39419.8|39436.8|39429.8|39419.3|39412.3|20
1733383500000|2024-12-05 07:25:00|39424.3|39417.3|39436.8|39429.8|39444.3|39437.3|39424.3|39417.3|27
1733383800000|2024-12-05 07:30:00|39434.3|39427.3|39421.8|39414.8|39441.8|39434.8|39421.8|39414.8|19
1733384100000|2024-12-05 07:35:00|39419.3|39412.3|39416.8|39409.8|39426.8|39419.8|39409.3|39402.3|10
1733384400000|2024-12-05 07:40:00|39419.3|39412.3|39411.8|39404.8|39421.8|39414.8|39404.3|39397.3|10
1733384700000|2024-12-05 07:45:00|39414.3|39407.3|39409.3|39402.3|39419.3|39412.3|39406.8|39399.8|10
1733385000000|2024-12-05 07:50:00|39411.8|39404.8|39426.8|39419.8|39434.3|39427.3|39411.8|39404.8|35
1733385300000|2024-12-05 07:55:00|39424.3|39417.3|39419.3|39412.3|39436.8|39429.8|39414.3|39407.3|65
1733385600000|2024-12-05 08:00:00|39424.3|39417.3|39451.8|39444.8|39474.3|39467.3|39414.3|39407.3|127
1733385900000|2024-12-05 08:05:00|39454.3|39447.3|39501.8|39494.8|39524.3|39517.3|39449.3|39442.3|126
1733386200000|2024-12-05 08:10:00|39499.3|39492.3|39511.8|39504.8|39516.8|39509.8|39481.8|39474.8|87
1733386500000|2024-12-05 08:15:00|39514.3|39507.3|39519.3|39512.3|39529.3|39522.3|39496.8|39489.8|134
1733386800000|2024-12-05 08:20:00|39521.8|39514.8|39536.8|39529.8|39539.3|39532.3|39511.8|39504.8|99
1733387100000|2024-12-05 08:25:00|39534.3|39527.3|39529.3|39522.3|39546.8|39539.8|39506.8|39499.8|65
1733387400000|2024-12-05 08:30:00|39531.8|39524.8|39521.8|39514.8|39534.3|39527.3|39506.8|39499.8|91
1733387700000|2024-12-05 08:35:00|39524.3|39517.3|39504.3|39497.3|39529.3|39522.3|39484.3|39477.3|68
1733388000000|2024-12-05 08:40:00|39501.8|39494.8|39521.8|39514.8|39529.3|39522.3|39491.8|39484.8|68
1733388300000|2024-12-05 08:45:00|39524.3|39517.3|39554.3|39547.3|39554.3|39547.3|39514.3|39507.3|87
1733388600000|2024-12-05 08:50:00|39556.8|39549.8|39549.3|39542.3|39564.3|39557.3|39549.3|39542.3|73
1733388900000|2024-12-05 08:55:00|39551.8|39544.8|39544.3|39537.3|39556.8|39549.8|39524.3|39517.3|41
1733389200000|2024-12-05 09:00:00|39549.3|39542.3|39536.8|39529.8|39559.3|39552.3|39531.8|39524.8|33
1733389500000|2024-12-05 09:05:00|39534.3|39527.3|39489.3|39482.3|39544.3|39537.3|39484.3|39477.3|60
1733389800000|2024-12-05 09:10:00|39491.8|39484.8|39509.3|39502.3|39509.3|39502.3|39486.8|39479.8|18
1733390100000|2024-12-05 09:15:00|39511.8|39504.8|39516.8|39509.8|39529.3|39522.3|39499.3|39492.3|31
1733390400000|2024-12-05 09:20:00|39519.3|39512.3|39511.8|39504.8|39519.3|39512.3|39496.8|39489.8|21
1733390700000|2024-12-05 09:25:00|39509.3|39502.3|39504.3|39497.3|39516.8|39509.8|39501.8|39494.8|55
1733391000000|2024-12-05 09:30:00|39501.8|39494.8|39481.8|39474.8|39506.8|39499.8|39481.8|39474.8|128
1733391300000|2024-12-05 09:35:00|39484.3|39477.3|39489.3|39482.3|39494.3|39487.3|39476.8|39469.8|37
1733391600000|2024-12-05 09:40:00|39486.8|39479.8|39479.3|39472.3|39504.3|39497.3|39474.3|39467.3|14
1733391900000|2024-12-05 09:45:00|39476.8|39469.8|39466.8|39459.8|39489.3|39482.3|39449.3|39442.3|94
1733392200000|2024-12-05 09:50:00|39469.3|39462.3|39484.3|39477.3|39484.3|39477.3|39461.8|39454.8|12
1733392500000|2024-12-05 09:55:00|39489.3|39482.3|39509.3|39502.3|39509.3|39502.3|39486.8|39479.8|12
1733392800000|2024-12-05 10:00:00|39506.8|39499.8|39526.8|39519.8|39539.3|39532.3|39506.8|39499.8|90
1733393100000|2024-12-05 10:05:00|39529.3|39522.3|39549.3|39542.3|39551.8|39544.8|39529.3|39522.3|29
1733393400000|2024-12-05 10:10:00|39551.8|39544.8|39529.3|39522.3|39554.3|39547.3|39516.8|39509.8|50
1733393700000|2024-12-05 10:15:00|39526.8|39519.8|39524.3|39517.3|39534.3|39527.3|39516.8|39509.8|8
1733394000000|2024-12-05 10:20:00|39521.8|39514.8|39509.3|39502.3|39526.8|39519.8|39509.3|39502.3|47
1733394300000|2024-12-05 10:25:00|39506.8|39499.8|39526.8|39519.8|39526.8|39519.8|39504.3|39497.3|9
1733394600000|2024-12-05 10:30:00|39529.3|39522.3|39534.3|39527.3|39549.3|39542.3|39524.3|39517.3|34
1733394900000|2024-12-05 10:35:00|39531.8|39524.8|39524.3|39517.3|39534.3|39527.3|39506.8|39499.8|11
1733395200000|2024-12-05 10:40:00|39526.8|39519.8|39499.3|39492.3|39531.8|39524.8|39499.3|39492.3|19
1733395500000|2024-12-05 10:45:00|39496.8|39489.8|39471.8|39464.8|39501.8|39494.8|39466.8|39459.8|16
1733395800000|2024-12-05 10:50:00|39469.3|39462.3|39434.3|39427.3|39471.8|39464.8|39429.3|39422.3|130
1733396100000|2024-12-05 10:55:00|39436.8|39429.8|39431.8|39424.8|39454.3|39447.3|39429.3|39422.3|67
1733396400000|2024-12-05 11:00:00|39434.3|39427.3|39436.8|39429.8|39441.8|39434.8|39414.3|39407.3|173
1733396700000|2024-12-05 11:05:00|39439.3|39432.3|39429.3|39422.3|39439.3|39432.3|39414.3|39407.3|47
1733397000000|2024-12-05 11:10:00|39426.8|39419.8|39449.3|39442.3|39451.8|39444.8|39424.3|39417.3|20
1733397300000|2024-12-05 11:15:00|39446.8|39439.8|39439.3|39432.3|39451.8|39444.8|39434.3|39427.3|22
1733397600000|2024-12-05 11:20:00|39436.8|39429.8|39446.8|39439.8|39451.8|39444.8|39436.8|39429.8|8
1733397900000|2024-12-05 11:25:00|39449.3|39442.3|39449.3|39442.3|39461.8|39454.8|39444.3|39437.3|17
1733398200000|2024-12-05 11:30:00|39446.8|39439.8|39434.3|39427.3|39451.8|39444.8|39426.8|39419.8|17
1733398500000|2024-12-05 11:35:00|39436.8|39429.8|39456.8|39449.8|39459.3|39452.3|39431.8|39424.8|13
1733398800000|2024-12-05 11:40:00|39454.3|39447.3|39461.8|39454.8|39464.3|39457.3|39446.8|39439.8|8
1733399100000|2024-12-05 11:45:00|39459.3|39452.3|39449.3|39442.3|39464.3|39457.3|39449.3|39442.3|5
1733399400000|2024-12-05 11:50:00|39451.8|39444.8|39434.3|39427.3|39451.8|39444.8|39431.8|39424.8|12
1733399700000|2024-12-05 11:55:00|39436.8|39429.8|39431.8|39424.8|39439.3|39432.3|39419.3|39412.3|24
1733400000000|2024-12-05 12:00:00|39429.3|39422.3|39436.8|39429.8|39459.3|39452.3|39429.3|39422.3|22
1733400300000|2024-12-05 12:05:00|39439.3|39432.3|39441.8|39434.8|39446.8|39439.8|39429.3|39422.3|14
1733400600000|2024-12-05 12:10:00|39444.3|39437.3|39494.3|39487.3|39501.8|39494.8|39444.3|39437.3|59
1733400900000|2024-12-05 12:15:00|39491.8|39484.8|39484.3|39477.3|39499.3|39492.3|39476.8|39469.8|20
1733401200000|2024-12-05 12:20:00|39486.8|39479.8|39471.8|39464.8|39489.3|39482.3|39471.8|39464.8|15
1733401500000|2024-12-05 12:25:00|39474.3|39467.3|39496.8|39489.8|39499.3|39492.3|39474.3|39467.3|26
1733401800000|2024-12-05 12:30:00|39499.3|39492.3|39514.3|39507.3|39521.8|39514.8|39494.3|39487.3|46
1733402100000|2024-12-05 12:35:00|39511.8|39504.8|39516.8|39509.8|39524.3|39517.3|39509.3|39502.3|176
1733402400000|2024-12-05 12:40:00|39519.3|39512.3|39499.3|39492.3|39519.3|39512.3|39494.3|39487.3|28
1733402700000|2024-12-05 12:45:00|39496.8|39489.8|39514.3|39507.3|39521.8|39514.8|39496.8|39489.8|26
1733403000000|2024-12-05 12:50:00|39511.8|39504.8|39519.3|39512.3|39536.8|39529.8|39509.3|39502.3|31
1733403300000|2024-12-05 12:55:00|39516.8|39509.8|39524.3|39517.3|39529.3|39522.3|39511.8|39504.8|6
1733403600000|2024-12-05 13:00:00|39521.8|39514.8|39536.8|39529.8|39536.8|39529.8|39514.3|39507.3|30
1733403900000|2024-12-05 13:05:00|39534.3|39527.3|39534.3|39527.3|39544.3|39537.3|39529.3|39522.3|32
1733404200000|2024-12-05 13:10:00|39531.8|39524.8|39544.3|39537.3|39564.3|39557.3|39531.8|39524.8|41
1733404500000|2024-12-05 13:15:00|39541.8|39534.8|39531.8|39524.8|39551.8|39544.8|39521.8|39514.8|16
1733404800000|2024-12-05 13:20:00|39534.3|39527.3|39546.8|39539.8|39549.3|39542.3|39524.3|39517.3|28
1733405100000|2024-12-05 13:25:00|39544.3|39537.3|39541.8|39534.8|39549.3|39542.3|39534.3|39527.3|19
1733405400000|2024-12-05 13:30:00|39539.3|39532.3|39579.3|39572.3|39579.3|39572.3|39516.8|39509.8|85
1733405700000|2024-12-05 13:35:00|39581.8|39574.8|39589.3|39582.3|39599.3|39592.3|39559.3|39552.3|19
1733406000000|2024-12-05 13:40:00|39594.3|39587.3|39589.3|39582.3|39599.3|39592.3|39571.8|39564.8|26
1733406300000|2024-12-05 13:45:00|39594.3|39587.3|39594.3|39587.3|39619.3|39612.3|39591.8|39584.8|42
1733406600000|2024-12-05 13:50:00|39591.8|39584.8|39626.8|39619.8|39634.3|39627.3|39586.8|39579.8|41
1733406900000|2024-12-05 13:55:00|39629.3|39622.3|39621.8|39614.8|39636.8|39629.8|39609.3|39602.3|108
1733407200000|2024-12-05 14:00:00|39629.3|39622.3|39604.3|39597.3|39636.8|39629.8|39589.3|39582.3|61
1733407500000|2024-12-05 14:05:00|39606.8|39599.8|39606.8|39599.8|39619.3|39612.3|39599.3|39592.3|15
1733407800000|2024-12-05 14:10:00|39604.3|39597.3|39601.8|39594.8|39609.3|39602.3|39594.3|39587.3|28
1733408100000|2024-12-05 14:15:00|39599.3|39592.3|39596.8|39589.8|39609.3|39602.3|39569.3|39562.3|148
1733408400000|2024-12-05 14:20:00|39594.3|39587.3|39586.8|39579.8|39596.8|39589.8|39566.8|39559.8|24
1733408700000|2024-12-05 14:25:00|39584.3|39577.3|39584.3|39577.3|39589.3|39582.3|39566.8|39559.8|7
1733409000000|2024-12-05 14:30:00|39579.3|39572.3|39609.3|39602.3|39629.3|39622.3|39574.3|39567.3|186
1733409300000|2024-12-05 14:35:00|39611.8|39604.8|39579.3|39572.3|39611.8|39604.8|39554.3|39547.3|145
1733409600000|2024-12-05 14:40:00|39581.8|39574.8|39589.3|39582.3|39609.3|39602.3|39574.3|39567.3|37
1733409900000|2024-12-05 14:45:00|39591.8|39584.8|39591.8|39584.8|39606.8|39599.8|39569.3|39562.3|45
1733410200000|2024-12-05 14:50:00|39594.3|39587.3|39609.3|39602.3|39624.3|39617.3|39576.8|39569.8|104
1733410500000|2024-12-05 14:55:00|39606.8|39599.8|39559.3|39552.3|39609.3|39602.3|39536.8|39529.8|243
1733410800000|2024-12-05 15:00:00|39556.8|39549.8|39586.8|39579.8|39611.8|39604.8|39556.8|39549.8|56
1733411100000|2024-12-05 15:05:00|39589.3|39582.3|39564.3|39557.3|39599.3|39592.3|39556.8|39549.8|37
1733411400000|2024-12-05 15:10:00|39561.8|39554.8|39526.8|39519.8|39561.8|39554.8|39496.8|39489.8|188
1733411700000|2024-12-05 15:15:00|39524.3|39517.3|39514.3|39507.3|39544.3|39537.3|39501.8|39494.8|81
1733412000000|2024-12-05 15:20:00|39511.8|39504.8|39501.8|39494.8|39529.3|39522.3|39499.3|39492.3|48
1733412300000|2024-12-05 15:25:00|39499.3|39492.3|39466.8|39459.8|39506.8|39499.8|39466.8|39459.8|85
1733412600000|2024-12-05 15:30:00|39469.3|39462.3|39499.3|39492.3|39511.8|39504.8|39466.8|39459.8|176
1733412900000|2024-12-05 15:35:00|39496.8|39489.8|39479.3|39472.3|39499.3|39492.3|39476.8|39469.8|120
1733413200000|2024-12-05 15:40:00|39481.8|39474.8|39504.3|39497.3|39506.8|39499.8|39469.3|39462.3|81
1733413500000|2024-12-05 15:45:00|39501.8|39494.8|39484.3|39477.3|39519.3|39512.3|39471.8|39464.8|85
1733413800000|2024-12-05 15:50:00|39481.8|39474.8|39486.8|39479.8|39496.8|39489.8|39466.8|39459.8|36
1733414100000|2024-12-05 15:55:00|39489.3|39482.3|39489.3|39482.3|39496.8|39489.8|39469.3|39462.3|353
1733414400000|2024-12-05 16:00:00|39486.8|39479.8|39486.8|39479.8|39499.3|39492.3|39469.3|39462.3|67
1733414700000|2024-12-05 16:05:00|39484.3|39477.3|39494.3|39487.3|39499.3|39492.3|39464.3|39457.3|23
1733415000000|2024-12-05 16:10:00|39491.8|39484.8|39534.3|39527.3|39541.8|39534.8|39491.8|39484.8|150
1733415300000|2024-12-05 16:15:00|39529.3|39522.3|39506.8|39499.8|39539.3|39532.3|39501.8|39494.8|52
1733415600000|2024-12-05 16:20:00|39509.3|39502.3|39506.8|39499.8|39534.3|39527.3|39506.8|39499.8|86
1733415900000|2024-12-05 16:25:00|39509.3|39502.3|39519.3|39512.3|39524.3|39517.3|39494.3|39487.3|79
1733416200000|2024-12-05 16:30:00|39514.3|39507.3|39509.3|39502.3|39536.8|39529.8|39509.3|39502.3|985
1733416500000|2024-12-05 16:35:00|39506.8|39499.8|39474.3|39467.3|39506.8|39499.8|39454.3|39447.3|241
1733416800000|2024-12-05 16:40:00|39471.8|39464.8|39479.3|39472.3|39484.3|39477.3|39456.8|39449.8|80
1733417100000|2024-12-05 16:45:00|39476.8|39469.8|39479.3|39472.3|39489.3|39482.3|39464.3|39457.3|93
1733417400000|2024-12-05 16:50:00|39481.8|39474.8|39499.3|39492.3|39504.3|39497.3|39479.3|39472.3|22
1733417700000|2024-12-05 16:55:00|39496.8|39489.8|39504.3|39497.3|39509.3|39502.3|39481.8|39474.8|90
1733418000000|2024-12-05 17:00:00|39501.8|39494.8|39499.3|39492.3|39504.3|39497.3|39494.3|39487.3|60
1733418300000|2024-12-05 17:05:00|39501.8|39494.8|39504.3|39497.3|39511.8|39504.8|39494.3|39487.3|44
1733418600000|2024-12-05 17:10:00|39506.8|39499.8|39526.8|39519.8|39529.3|39522.3|39504.3|39497.3|90
1733418900000|2024-12-05 17:15:00|39524.3|39517.3|39519.3|39512.3|39529.3|39522.3|39504.3|39497.3|129
1733419200000|2024-12-05 17:20:00|39516.8|39509.8|39504.3|39497.3|39519.3|39512.3|39504.3|39497.3|54
1733419500000|2024-12-05 17:25:00|39506.8|39499.8|39496.8|39489.8|39509.3|39502.3|39491.8|39484.8|25
1733419800000|2024-12-05 17:30:00|39494.3|39487.3|39484.3|39477.3|39494.3|39487.3|39471.8|39464.8|109
1733420100000|2024-12-05 17:35:00|39481.8|39474.8|39479.3|39472.3|39484.3|39477.3|39469.3|39462.3|37
1733420400000|2024-12-05 17:40:00|39476.8|39469.8|39479.3|39472.3|39479.3|39472.3|39466.8|39459.8|124
1733420700000|2024-12-05 17:45:00|39476.8|39469.8|39499.3|39492.3|39499.3|39492.3|39474.3|39467.3|104
1733421000000|2024-12-05 17:50:00|39496.8|39489.8|39504.3|39497.3|39506.8|39499.8|39491.8|39484.8|43
1733421300000|2024-12-05 17:55:00|39501.8|39494.8|39486.8|39479.8|39501.8|39494.8|39484.3|39477.3|153
1733421600000|2024-12-05 18:00:00|39489.3|39482.3|39469.3|39462.3|39499.3|39492.3|39464.3|39457.3|121
1733421900000|2024-12-05 18:05:00|39471.8|39464.8|39474.3|39467.3|39481.8|39474.8|39464.3|39457.3|18
1733422200000|2024-12-05 18:10:00|39476.8|39469.8|39484.3|39477.3|39484.3|39477.3|39474.3|39467.3|30
1733422500000|2024-12-05 18:15:00|39486.8|39479.8|39449.3|39442.3|39489.3|39482.3|39446.8|39439.8|24
1733422800000|2024-12-05 18:20:00|39446.8|39439.8|39386.8|39379.8|39451.8|39444.8|39381.8|39374.8|96
1733423100000|2024-12-05 18:25:00|39384.3|39377.3|39414.3|39407.3|39419.3|39412.3|39376.8|39369.8|130
1733423400000|2024-12-05 18:30:00|39411.8|39404.8|39444.3|39437.3|39446.8|39439.8|39396.8|39389.8|58
1733423700000|2024-12-05 18:35:00|39449.3|39442.3|39459.3|39452.3|39461.8|39454.8|39441.8|39434.8|43
1733424000000|2024-12-05 18:40:00|39456.8|39449.8|39464.3|39457.3|39479.3|39472.3|39454.3|39447.3|26
1733424300000|2024-12-05 18:45:00|39459.3|39452.3|39454.3|39447.3|39464.3|39457.3|39449.3|39442.3|13
1733424600000|2024-12-05 18:50:00|39456.8|39449.8|39419.3|39412.3|39459.3|39452.3|39411.8|39404.8|30
1733424900000|2024-12-05 18:55:00|39416.8|39409.8|39409.3|39402.3|39424.3|39417.3|39396.8|39389.8|58
1733425200000|2024-12-05 19:00:00|39406.8|39399.8|39389.3|39382.3|39409.3|39402.3|39366.8|39359.8|164
1733425500000|2024-12-05 19:05:00|39394.3|39387.3|39426.8|39419.8|39426.8|39419.8|39381.8|39374.8|67
1733425800000|2024-12-05 19:10:00|39429.3|39422.3|39419.3|39412.3|39429.3|39422.3|39414.3|39407.3|19
1733426100000|2024-12-05 19:15:00|39421.8|39414.8|39419.3|39412.3|39429.3|39422.3|39411.8|39404.8|19
1733426400000|2024-12-05 19:20:00|39416.8|39409.8|39444.3|39437.3|39449.3|39442.3|39416.8|39409.8|52
1733426700000|2024-12-05 19:25:00|39441.8|39434.8|39401.8|39394.8|39441.8|39434.8|39401.8|39394.8|22
1733427000000|2024-12-05 19:30:00|39399.3|39392.3|39409.3|39402.3|39424.3|39417.3|39399.3|39392.3|32
1733427300000|2024-12-05 19:35:00|39414.3|39407.3|39421.8|39414.8|39424.3|39417.3|39404.3|39397.3|30
1733427600000|2024-12-05 19:40:00|39419.3|39412.3|39416.8|39409.8|39434.3|39427.3|39406.8|39399.8|11
1733427900000|2024-12-05 19:45:00|39414.3|39407.3|39416.8|39409.8|39429.3|39422.3|39409.3|39402.3|6
1733428200000|2024-12-05 19:50:00|39414.3|39407.3|39429.3|39422.3|39431.8|39424.8|39411.8|39404.8|21
1733428500000|2024-12-05 19:55:00|39426.8|39419.8|39424.3|39417.3|39439.3|39432.3|39419.3|39412.3|63
1733428800000|2024-12-05 20:00:00|39419.3|39412.3|39414.3|39407.3|39419.3|39412.3|39404.3|39397.3|39
1733429100000|2024-12-05 20:05:00|39411.8|39404.8|39439.3|39432.3|39444.3|39437.3|39409.3|39402.3|113
1733429400000|2024-12-05 20:10:00|39441.8|39434.8|39419.3|39412.3|39441.8|39434.8|39416.8|39409.8|10
1733429700000|2024-12-05 20:15:00|39421.8|39414.8|39391.8|39384.8|39424.3|39417.3|39389.3|39382.3|33
1733430000000|2024-12-05 20:20:00|39389.3|39382.3|39389.3|39382.3|39421.8|39414.8|39389.3|39382.3|43
1733430300000|2024-12-05 20:25:00|39391.8|39384.8|39356.8|39349.8|39391.8|39384.8|39349.3|39342.3|87
1733430600000|2024-12-05 20:30:00|39359.3|39352.3|39369.3|39362.3|39374.3|39367.3|39346.8|39339.8|41
1733430900000|2024-12-05 20:35:00|39371.8|39364.8|39356.8|39349.8|39371.8|39364.8|39351.8|39344.8|84
1733431200000|2024-12-05 20:40:00|39354.3|39347.3|39369.3|39362.3|39369.3|39362.3|39349.3|39342.3|69
1733431500000|2024-12-05 20:45:00|39371.8|39364.8|39384.3|39377.3|39389.3|39382.3|39366.8|39359.8|53
1733431800000|2024-12-05 20:50:00|39386.8|39379.8|39356.8|39349.8|39394.3|39387.3|39351.8|39344.8|95
1733432100000|2024-12-05 20:55:00|39359.3|39352.3|39344.3|39337.3|39364.3|39357.3|39329.3|39322.3|269
1733432400000|2024-12-05 21:00:00|39346.8|39339.8|39284.3|39277.3|39346.8|39339.8|39269.3|39262.3|156
1733432700000|2024-12-05 21:05:00|39286.8|39279.8|39276.8|39269.8|39304.3|39297.3|39276.8|39269.8|20
1733433000000|2024-12-05 21:10:00|39279.3|39272.3|39279.3|39272.3|39284.3|39277.3|39266.8|39259.8|33
1733433300000|2024-12-05 21:15:00|39281.8|39274.8|39264.3|39257.3|39281.8|39274.8|39261.8|39254.8|7
1733433600000|2024-12-05 21:20:00|39261.8|39254.8|39274.3|39267.3|39274.3|39267.3|39261.8|39254.8|15
1733433900000|2024-12-05 21:25:00|39279.3|39272.3|39291.8|39284.8|39294.3|39287.3|39276.8|39269.8|13
1733434200000|2024-12-05 21:30:00|39294.3|39287.3|39316.8|39309.8|39316.8|39309.8|39294.3|39287.3|17
1733434500000|2024-12-05 21:35:00|39314.3|39307.3|39319.3|39312.3|39319.3|39312.3|39311.8|39304.8|4
1733434800000|2024-12-05 21:40:00|39321.8|39314.8|39319.3|39312.3|39321.8|39314.8|39314.3|39307.3|6
1733435100000|2024-12-05 21:45:00|39324.3|39317.3|39326.8|39319.8|39329.3|39322.3|39319.3|39312.3|14
1733435400000|2024-12-05 21:50:00|39324.3|39317.3|39334.3|39327.3|39334.3|39327.3|39324.3|39317.3|4
1733435700000|2024-12-05 21:55:00|39329.3|39322.3|39338.6|39308.6|39338.9|39324.8|39326.8|39307.7|19
1733436000000|2024-12-05 22:00:00|39338.4|39308.4|39337.9|39307.9|39339.2|39309.2|39337.8|39307.8|0
1733436300000|2024-12-05 22:05:00|39338.8|39308.8|39338.1|39308.1|39339.1|39309.1|39338|39308|0
1733436600000|2024-12-05 22:10:00|39338|39308|39337.9|39307.9|39338|39308|39337|39307|0
1733436900000|2024-12-05 22:15:00|39337.7|39307.7|39335.5|39305.5|39338.1|39308.1|39335.3|39305.3|0
1733437200000|2024-12-05 22:20:00|39335.7|39305.7|39337|39307|39337.3|39307.3|39335.7|39305.7|0
1733437500000|2024-12-05 22:25:00|39335.3|39305.3|39331.6|39301.6|39335.4|39305.4|39328.7|39298.7|0
1733437800000|2024-12-05 22:30:00|39332.3|39302.3|39331|39301|39332.4|39302.4|39331|39301|0
1733438100000|2024-12-05 22:35:00|39331.9|39301.9|39333.1|39303.1|39333.5|39303.5|39331.9|39301.9|0
1733438400000|2024-12-05 22:40:00|39332.9|39302.9|39333.6|39303.6|39333.9|39303.9|39332.8|39302.8|0
1733438700000|2024-12-05 22:45:00|39333.7|39303.7|39334.2|39304.2|39334.3|39304.3|39333.7|39303.7|0
1733439000000|2024-12-05 22:50:00|39334.4|39304.4|39334.3|39304.3|39334.6|39304.6|39333.8|39303.8|0
1733439300000|2024-12-05 22:55:00|39334.4|39304.4|39333.3|39303.3|39334.4|39304.4|39333|39303|0
1733439600000|2024-12-05 23:00:00|39333.2|39303.2|39333.3|39318.3|39334.8|39318.3|39290.8|39275.8|35
1733439900000|2024-12-05 23:05:00|39335.8|39320.8|39245.8|39230.8|39340.8|39325.8|39243.3|39228.3|103
1733440200000|2024-12-05 23:10:00|39248.3|39233.3|39255.8|39240.8|39270.8|39255.8|39245.8|39230.8|21
1733440500000|2024-12-05 23:15:00|39258.3|39243.3|39250.8|39235.8|39268.3|39253.3|39248.3|39233.3|40
1733440800000|2024-12-05 23:20:00|39253.3|39238.3|39325.8|39310.8|39325.8|39310.8|39253.3|39238.3|121
1733441100000|2024-12-05 23:25:00|39330.8|39315.8|39340.8|39325.8|39340.8|39325.8|39323.3|39308.3|18
1733441400000|2024-12-05 23:30:00|39338.3|39323.3|39344.3|39337.3|39369.3|39362.3|39336.8|39323.3|5724
1733441700000|2024-12-05 23:35:00|39341.8|39334.8|39306.8|39299.8|39344.3|39337.3|39289.3|39282.3|147
1733442000000|2024-12-05 23:40:00|39304.3|39297.3|39299.3|39292.3|39311.8|39304.8|39291.8|39284.8|100
1733442300000|2024-12-05 23:45:00|39301.8|39294.8|39406.8|39399.8|39434.3|39427.3|39301.8|39294.8|250
1733442600000|2024-12-05 23:50:00|39409.3|39402.3|39411.8|39404.8|39424.3|39417.3|39381.8|39374.8|131
1733442900000|2024-12-05 23:55:00|39409.3|39402.3|39371.8|39364.8|39426.8|39419.8|39364.3|39357.3|111
1733443200000|2024-12-06 00:00:00|39381.8|39374.8|39306.8|39299.8|39471.8|39464.8|39296.8|39289.8|659
1733443500000|2024-12-06 00:05:00|39304.3|39297.3|39316.8|39309.8|39321.8|39314.8|39231.8|39224.8|498
1733443800000|2024-12-06 00:10:00|39319.3|39312.3|39341.8|39334.8|39381.8|39374.8|39284.3|39277.3|911
1733444100000|2024-12-06 00:15:00|39339.3|39332.3|39299.3|39292.3|39346.8|39339.8|39274.3|39267.3|256
1733444400000|2024-12-06 00:20:00|39301.8|39294.8|39256.8|39249.8|39316.8|39309.8|39254.3|39247.3|160
1733444700000|2024-12-06 00:25:00|39259.3|39252.3|39216.8|39209.8|39259.3|39252.3|39204.3|39197.3|295
1733445000000|2024-12-06 00:30:00|39219.3|39212.3|39229.3|39222.3|39251.8|39244.8|39201.8|39194.8|260
1733445300000|2024-12-06 00:35:00|39231.8|39224.8|39204.3|39197.3|39231.8|39224.8|39171.8|39164.8|1006
1733445600000|2024-12-06 00:40:00|39201.8|39194.8|39206.8|39199.8|39244.3|39237.3|39186.8|39179.8|228
1733445900000|2024-12-06 00:45:00|39209.3|39202.3|39189.3|39182.3|39209.3|39202.3|39174.3|39167.3|254
1733446200000|2024-12-06 00:50:00|39186.8|39179.8|39156.8|39149.8|39189.3|39182.3|39089.3|39082.3|804
1733446500000|2024-12-06 00:55:00|39154.3|39147.3|39166.8|39159.8|39179.3|39172.3|39144.3|39137.3|224
1733446800000|2024-12-06 01:00:00|39164.3|39157.3|39161.8|39154.8|39181.8|39174.8|39134.3|39127.3|139
1733447100000|2024-12-06 01:05:00|39159.3|39152.3|39149.3|39142.3|39169.3|39162.3|39124.3|39117.3|155
1733447400000|2024-12-06 01:10:00|39151.8|39144.8|39194.3|39187.3|39196.8|39189.8|39136.8|39129.8|154
1733447700000|2024-12-06 01:15:00|39196.8|39189.8|39146.8|39139.8|39196.8|39189.8|39136.8|39129.8|226
1733448000000|2024-12-06 01:20:00|39149.3|39142.3|39141.8|39134.8|39166.8|39159.8|39139.3|39132.3|105
1733448300000|2024-12-06 01:25:00|39144.3|39137.3|39131.8|39124.8|39164.3|39157.3|39109.3|39102.3|163
1733448600000|2024-12-06 01:30:00|39129.3|39122.3|39131.8|39124.8|39144.3|39137.3|39119.3|39112.3|98
1733448900000|2024-12-06 01:35:00|39129.3|39122.3|39129.3|39122.3|39149.3|39142.3|39121.8|39114.8|159
1733449200000|2024-12-06 01:40:00|39131.8|39124.8|39096.8|39089.8|39134.3|39127.3|39094.3|39087.3|193
1733449500000|2024-12-06 01:45:00|39099.3|39092.3|39089.3|39082.3|39131.8|39124.8|39089.3|39082.3|192
1733449800000|2024-12-06 01:50:00|39091.8|39084.8|39069.3|39062.3|39106.8|39099.8|39064.3|39057.3|203
1733450100000|2024-12-06 01:55:00|39066.8|39059.8|39061.8|39054.8|39081.8|39074.8|39044.3|39037.3|103
1733450400000|2024-12-06 02:00:00|39059.3|39052.3|39069.5|39062.5|39079.3|39072.3|39041.8|39034.8|195
1733450700000|2024-12-06 02:05:00|39067|39060|39069.5|39062.5|39079.5|39072.5|39057|39050|98
1733451000000|2024-12-06 02:10:00|39072|39065|39034.5|39027.5|39074.5|39067.5|39032|39025|92
1733451300000|2024-12-06 02:15:00|39029.5|39022.5|39059.5|39052.5|39064.5|39057.5|39029.5|39022.5|173
1733451600000|2024-12-06 02:20:00|39057|39050|39019.5|39012.5|39064.5|39057.5|39004.5|38997.5|147
1733451900000|2024-12-06 02:25:00|39017|39010|39049.5|39042.5|39049.5|39042.5|39012|39005|115
1733452200000|2024-12-06 02:30:00|39052|39045|39049.5|39042.5|39082|39075|39049.5|39042.5|193
1733452500000|2024-12-06 02:35:00|39052|39045|39042|39035|39052|39045|39024.5|39017.5|163
1733452800000|2024-12-06 02:40:00|39044.5|39037.5|39067|39060|39074.5|39067.5|39042|39035|68
1733453100000|2024-12-06 02:45:00|39064.5|39057.5|39022|39015|39067|39060|39017|39010|122
1733453400000|2024-12-06 02:50:00|39024.5|39017.5|39047|39040|39054.5|39047.5|39022|39015|152
1733453700000|2024-12-06 02:55:00|39044.5|39037.5|39037|39030|39044.5|39037.5|39019.5|39012.5|173
1733454000000|2024-12-06 03:00:00|39034.5|39027.5|39022|39015|39034.5|39027.5|39014.5|39007.5|150
1733454300000|2024-12-06 03:05:00|39019.5|39012.5|39007|39000|39037|39030|38997|38990|178
1733454600000|2024-12-06 03:10:00|39009.5|39002.5|39012|39005|39022|39015|38994.5|38987.5|125
1733454900000|2024-12-06 03:15:00|39014.5|39007.5|39009.5|39002.5|39019.5|39012.5|38994.5|38987.5|99
1733455200000|2024-12-06 03:20:00|39007|39000|39014.5|39007.5|39019.5|39012.5|39002|38995|44
1733455500000|2024-12-06 03:25:00|39017|39010|39039.5|39032.5|39039.5|39032.5|38994.5|38987.5|107
1733455800000|2024-12-06 03:30:00|39034.5|39027.5|39064.5|39057.5|39074.5|39067.5|39019.5|39012.5|241
1733456100000|2024-12-06 03:35:00|39067|39060|39072|39065|39074.5|39067.5|39032|39025|122
1733456400000|2024-12-06 03:40:00|39074.5|39067.5|39104.5|39097.5|39104.5|39097.5|39069.5|39062.5|143
1733456700000|2024-12-06 03:45:00|39102|39095|39064.5|39057.5|39104.5|39097.5|39064.5|39057.5|146
1733457000000|2024-12-06 03:50:00|39069.5|39062.5|39044.5|39037.5|39069.5|39062.5|39029.5|39022.5|119
1733457300000|2024-12-06 03:55:00|39047|39040|39019.5|39012.5|39049.5|39042.5|39014.5|39007.5|73
1733457600000|2024-12-06 04:00:00|39022|39015|38964.5|38957.5|39022|39015|38949.5|38942.5|236
1733457900000|2024-12-06 04:05:00|38962|38955|39004.5|38997.5|39009.5|39002.5|38962|38955|101
1733458200000|2024-12-06 04:10:00|39007|39000|38969.5|38962.5|39007|39000|38964.5|38957.5|74
1733458500000|2024-12-06 04:15:00|38967|38960|38949.5|38942.5|38974.5|38967.5|38944.5|38937.5|123
1733458800000|2024-12-06 04:20:00|38952|38945|38974.5|38967.5|38984.5|38977.5|38949.5|38942.5|91
1733459100000|2024-12-06 04:25:00|38972|38965|38972|38965|38979.5|38972.5|38959.5|38952.5|72
1733459400000|2024-12-06 04:30:00|38969.5|38962.5|38964.5|38957.5|38974.5|38967.5|38939.5|38932.5|44
1733459700000|2024-12-06 04:35:00|38962|38955|38974.5|38967.5|38979.5|38972.5|38952|38945|82
1733460000000|2024-12-06 04:40:00|38977|38970|38992|38985|38994.5|38987.5|38969.5|38962.5|105
1733460300000|2024-12-06 04:45:00|38989.5|38982.5|39029.5|39022.5|39042|39035|38982|38975|132
1733460600000|2024-12-06 04:50:00|39027|39020|39014.5|39007.5|39044.5|39037.5|39009.5|39002.5|132
1733460900000|2024-12-06 04:55:00|39017|39010|39019.5|39012.5|39034.5|39027.5|39009.5|39002.5|46
1733461200000|2024-12-06 05:00:00|39024.5|39017.5|39017|39010|39029.5|39022.5|39004.5|38997.5|99
1733461500000|2024-12-06 05:05:00|39019.5|39012.5|39042|39035|39057|39050|39019.5|39012.5|54
1733461800000|2024-12-06 05:10:00|39044.5|39037.5|39039.5|39032.5|39057|39050|39029.5|39022.5|164
1733462100000|2024-12-06 05:15:00|39037|39030|39059.5|39052.5|39064.5|39057.5|39037|39030|76
1733462400000|2024-12-06 05:20:00|39062|39055|39079.5|39072.5|39079.5|39072.5|39049.5|39042.5|78
1733462700000|2024-12-06 05:25:00|39082|39075|39082|39075|39084.5|39077.5|39064.5|39057.5|63
1733463000000|2024-12-06 05:30:00|39079.5|39072.5|39079.5|39072.5|39084.5|39077.5|39052|39045|117
1733463300000|2024-12-06 05:35:00|39082|39075|39087|39080|39089.5|39082.5|39067|39060|36
1733463600000|2024-12-06 05:40:00|39084.5|39077.5|39037|39030|39084.5|39077.5|39037|39030|82
1733463900000|2024-12-06 05:45:00|39039.5|39032.5|39029.5|39022.5|39042|39035|39027|39020|73
1733464200000|2024-12-06 05:50:00|39032|39025|39037|39030|39054.5|39047.5|39019.5|39012.5|50
1733464500000|2024-12-06 05:55:00|39034.5|39027.5|39049.5|39042.5|39059.5|39052.5|39012|39005|95
1733464800000|2024-12-06 06:00:00|39052|39045|39094.5|39087.5|39109.5|39102.5|39049.5|39042.5|1757
1733465100000|2024-12-06 06:05:00|39097|39090|39122|39115|39127|39120|39084.5|39077.5|271
1733465400000|2024-12-06 06:10:00|39119.5|39112.5|39089.5|39082.5|39122|39115|39077|39070|204
1733465700000|2024-12-06 06:15:00|39087|39080|39077|39070|39089.5|39082.5|39057|39050|126
1733466000000|2024-12-06 06:20:00|39074.5|39067.5|39067|39060|39089.5|39082.5|39064.5|39057.5|127
1733466300000|2024-12-06 06:25:00|39069.5|39062.5|39082|39075|39104.5|39097.5|39059.5|39052.5|194
1733466600000|2024-12-06 06:30:00|39084.5|39077.5|39067|39060|39097|39090|39062|39055|262
1733466900000|2024-12-06 06:35:00|39069.5|39062.5|39037|39030|39074.5|39067.5|39034.5|39027.5|201
1733467200000|2024-12-06 06:40:00|39034.5|39027.5|39042|39035|39089.5|39082.5|39029.5|39022.5|538
1733467500000|2024-12-06 06:45:00|39039.5|39032.5|39047|39040|39052|39045|39029.5|39022.5|157
1733467800000|2024-12-06 06:50:00|39044.5|39037.5|39044.5|39037.5|39059.5|39052.5|39037|39030|53
1733468100000|2024-12-06 06:55:00|39042|39035|39054.5|39047.5|39059.5|39052.5|39039.5|39032.5|22
1733468400000|2024-12-06 07:00:00|39057|39050|39067|39060|39077|39070|39047|39040|55
1733468700000|2024-12-06 07:05:00|39069.5|39062.5|39087|39080|39089.5|39082.5|39067|39060|32
1733469000000|2024-12-06 07:10:00|39089.5|39082.5|39084.5|39077.5|39097|39090|39074.5|39067.5|17
1733469300000|2024-12-06 07:15:00|39079.5|39072.5|39099.5|39092.5|39102|39095|39079.5|39072.5|19
1733469600000|2024-12-06 07:20:00|39102|39095|39114.5|39107.5|39117|39110|39092|39085|80
1733469900000|2024-12-06 07:25:00|39112|39105|39109.5|39102.5|39117|39110|39107|39100|21
1733470200000|2024-12-06 07:30:00|39107|39100|39102|39095|39109.5|39102.5|39097|39090|4
1733470500000|2024-12-06 07:35:00|39099.5|39092.5|39112|39105|39112|39105|39099.5|39092.5|25
1733470800000|2024-12-06 07:40:00|39109.5|39102.5|39112|39105|39112|39105|39097|39090|24
1733471100000|2024-12-06 07:45:00|39114.5|39107.5|39102|39095|39122|39115|39102|39095|24
1733471400000|2024-12-06 07:50:00|39104.5|39097.5|39097|39090|39117|39110|39089.5|39082.5|12
1733471700000|2024-12-06 07:55:00|39099.5|39092.5|39114.5|39107.5|39119.5|39112.5|39089.5|39082.5|39
1733472000000|2024-12-06 08:00:00|39117|39110|39139.5|39132.5|39152|39145|39099.5|39092.5|139
1733472300000|2024-12-06 08:05:00|39137|39130|39134.5|39127.5|39149.5|39142.5|39132|39125|51
1733472600000|2024-12-06 08:10:00|39132|39125|39174.5|39167.5|39179.5|39172.5|39129.5|39122.5|67
1733472900000|2024-12-06 08:15:00|39172|39165|39169.5|39162.5|39179.5|39172.5|39159.5|39152.5|47
1733473200000|2024-12-06 08:20:00|39172|39165|39154.5|39147.5|39174.5|39167.5|39144.5|39137.5|20
1733473500000|2024-12-06 08:25:00|39152|39145|39182|39175|39189.5|39182.5|39149.5|39142.5|54
1733473800000|2024-12-06 08:30:00|39184.5|39177.5|39194.5|39187.5|39197|39190|39162|39155|77
1733474100000|2024-12-06 08:35:00|39189.5|39182.5|39197|39190|39207|39200|39182|39175|121
1733474400000|2024-12-06 08:40:00|39194.5|39187.5|39219.5|39212.5|39224.5|39217.5|39189.5|39182.5|82
1733474700000|2024-12-06 08:45:00|39217|39210|39229.5|39222.5|39232|39225|39214.5|39207.5|3933
1733475000000|2024-12-06 08:50:00|39227|39220|39229.5|39222.5|39244.5|39237.5|39224.5|39217.5|51
1733475300000|2024-12-06 08:55:00|39227|39220|39229.5|39222.5|39234.5|39227.5|39219.5|39212.5|35
1733475600000|2024-12-06 09:00:00|39227|39220|39229.5|39222.5|39244.5|39237.5|39219.5|39212.5|115
1733475900000|2024-12-06 09:05:00|39227|39220|39207|39200|39229.5|39222.5|39207|39200|81
1733476200000|2024-12-06 09:10:00|39209.5|39202.5|39234.5|39227.5|39234.5|39227.5|39204.5|39197.5|144
1733476500000|2024-12-06 09:15:00|39237|39230|39227|39220|39237|39230|39219.5|39212.5|41
1733476800000|2024-12-06 09:20:00|39224.5|39217.5|39239.5|39232.5|39242|39235|39219.5|39212.5|83
1733477100000|2024-12-06 09:25:00|39237|39230|39249.5|39242.5|39259.5|39252.5|39237|39230|62
1733477400000|2024-12-06 09:30:00|39252|39245|39259.5|39252.5|39267|39260|39249.5|39242.5|36
1733477700000|2024-12-06 09:35:00|39257|39250|39259.5|39252.5|39262|39255|39242|39235|35
1733478000000|2024-12-06 09:40:00|39257|39250|39247|39240|39259.5|39252.5|39244.5|39237.5|22
1733478300000|2024-12-06 09:45:00|39249.5|39242.5|39257|39250|39267|39260|39249.5|39242.5|12
1733478600000|2024-12-06 09:50:00|39254.5|39247.5|39269.5|39262.5|39269.5|39262.5|39254.5|39247.5|21
1733478900000|2024-12-06 09:55:00|39272|39265|39257|39250|39274.5|39267.5|39254.5|39247.5|40
1733479200000|2024-12-06 10:00:00|39259.5|39252.5|39227|39220|39264.5|39257.5|39224.5|39217.5|40
1733479500000|2024-12-06 10:05:00|39224.5|39217.5|39234.5|39227.5|39234.5|39227.5|39219.5|39212.5|1504
1733479800000|2024-12-06 10:10:00|39232|39225|39234.5|39227.5|39257|39250|39227|39220|31
1733480100000|2024-12-06 10:15:00|39237|39230|39249.5|39242.5|39254.5|39247.5|39234.5|39227.5|19
1733480400000|2024-12-06 10:20:00|39247|39240|39262|39255|39264.5|39257.5|39244.5|39237.5|27
1733480700000|2024-12-06 10:25:00|39264.5|39257.5|39269.5|39262.5|39274.5|39267.5|39257|39250|12
1733481000000|2024-12-06 10:30:00|39272|39265|39274.5|39267.5|39279.5|39272.5|39259.5|39252.5|18
1733481300000|2024-12-06 10:35:00|39277|39270|39279.5|39272.5|39282|39275|39267|39260|8
1733481600000|2024-12-06 10:40:00|39282|39275|39274.5|39267.5|39284.5|39277.5|39269.5|39262.5|35
1733481900000|2024-12-06 10:45:00|39277|39270|39272|39265|39282|39275|39267|39260|6
1733482200000|2024-12-06 10:50:00|39274.5|39267.5|39257|39250|39279.5|39272.5|39254.5|39247.5|31
1733482500000|2024-12-06 10:55:00|39259.5|39252.5|39242|39235|39269.5|39262.5|39234.5|39227.5|18
1733482800000|2024-12-06 11:00:00|39244.5|39237.5|39234.5|39227.5|39249.5|39242.5|39234.5|39227.5|33
1733483100000|2024-12-06 11:05:00|39237|39230|39247|39240|39249.5|39242.5|39232|39225|17
1733483400000|2024-12-06 11:10:00|39249.5|39242.5|39252|39245|39259.5|39252.5|39247|39240|15
1733483700000|2024-12-06 11:15:00|39249.5|39242.5|39247|39240|39254.5|39247.5|39244.5|39237.5|4
1733484000000|2024-12-06 11:20:00|39244.5|39237.5|39224.5|39217.5|39247|39240|39219.5|39212.5|15
1733484300000|2024-12-06 11:25:00|39222|39215|39229.5|39222.5|39234.5|39227.5|39222|39215|15
1733484600000|2024-12-06 11:30:00|39232|39225|39229.5|39222.5|39242|39235|39217|39210|21
1733484900000|2024-12-06 11:35:00|39232|39225|39229.5|39222.5|39234.5|39227.5|39219.5|39212.5|12
1733485200000|2024-12-06 11:40:00|39232|39225|39219.5|39212.5|39232|39225|39214.5|39207.5|86
1733485500000|2024-12-06 11:45:00|39217|39210|39222|39215|39229.5|39222.5|39217|39210|6
1733485800000|2024-12-06 11:50:00|39224.5|39217.5|39227|39220|39239.5|39232.5|39219.5|39212.5|4
1733486100000|2024-12-06 11:55:00|39229.5|39222.5|39239.5|39232.5|39249.5|39242.5|39227|39220|11
1733486400000|2024-12-06 12:00:00|39242|39235|39259.5|39252.5|39272|39265|39224.5|39217.5|32
1733486700000|2024-12-06 12:05:00|39257|39250|39259.5|39252.5|39262|39255|39247|39240|9
1733487000000|2024-12-06 12:10:00|39262|39255|39259.5|39252.5|39267|39260|39254.5|39247.5|16
1733487300000|2024-12-06 12:15:00|39257|39250|39254.5|39247.5|39264.5|39257.5|39242|39235|14
1733487600000|2024-12-06 12:20:00|39257|39250|39259.5|39252.5|39267|39260|39249.5|39242.5|7
1733487900000|2024-12-06 12:25:00|39262|39255|39269.5|39262.5|39279.5|39272.5|39259.5|39252.5|13
1733488200000|2024-12-06 12:30:00|39267|39260|39264.5|39257.5|39277|39270|39257|39250|8
1733488500000|2024-12-06 12:35:00|39262|39255|39264.5|39257.5|39267|39260|39254.5|39247.5|12
1733488800000|2024-12-06 12:40:00|39262|39255|39267|39260|39272|39265|39254.5|39247.5|30
1733489100000|2024-12-06 12:45:00|39269.5|39262.5|39264.5|39257.5|39277|39270|39262|39255|31
1733489400000|2024-12-06 12:50:00|39267|39260|39267|39260|39274.5|39267.5|39257|39250|20
1733489700000|2024-12-06 12:55:00|39264.5|39257.5|39259.5|39252.5|39269.5|39262.5|39254.5|39247.5|14
1733490000000|2024-12-06 13:00:00|39257|39250|39269.5|39262.5|39269.5|39262.5|39244.5|39237.5|35
1733490300000|2024-12-06 13:05:00|39272|39265|39274.5|39267.5|39292|39285|39272|39265|18
1733490600000|2024-12-06 13:10:00|39277|39270|39269.5|39262.5|39279.5|39272.5|39262|39255|18
1733490900000|2024-12-06 13:15:00|39272|39265|39289.5|39282.5|39292|39285|39269.5|39262.5|50
1733491200000|2024-12-06 13:20:00|39287|39280|39289.5|39282.5|39292|39285|39269.5|39262.5|20
1733491500000|2024-12-06 13:25:00|39287|39280|39274.5|39267.5|39289.5|39282.5|39259.5|39252.5|53
1733491800000|2024-12-06 13:30:00|39272|39265|39319.5|39312.5|39334.5|39327.5|39152|39145|613
1733492100000|2024-12-06 13:35:00|39317|39310|39307|39300|39324.5|39317.5|39282|39275|87
1733492400000|2024-12-06 13:40:00|39309.5|39302.5|39279.5|39272.5|39317|39310|39254.5|39247.5|44
1733492700000|2024-12-06 13:45:00|39277|39270|39282|39275|39294.5|39287.5|39264.5|39257.5|38
1733493000000|2024-12-06 13:50:00|39284.5|39277.5|39247|39240|39284.5|39277.5|39224.5|39217.5|62
1733493300000|2024-12-06 13:55:00|39249.5|39242.5|39212|39205|39264.5|39257.5|39207|39200|70
1733493600000|2024-12-06 14:00:00|39209.5|39202.5|39212|39205|39232|39225|39199.5|39192.5|75
1733493900000|2024-12-06 14:05:00|39209.5|39202.5|39222|39215|39227|39220|39182|39175|36
1733494200000|2024-12-06 14:10:00|39224.5|39217.5|39217|39210|39247|39240|39209.5|39202.5|48
1733494500000|2024-12-06 14:15:00|39214.5|39207.5|39229.5|39222.5|39234.5|39227.5|39202|39195|23
1733494800000|2024-12-06 14:20:00|39232|39225|39212|39205|39254.5|39247.5|39204.5|39197.5|56
1733495100000|2024-12-06 14:25:00|39209.5|39202.5|39189.5|39182.5|39227|39220|39152|39145|174
1733495400000|2024-12-06 14:30:00|39184.5|39177.5|39209.5|39202.5|39222|39215|39149.5|39142.5|155
1733495700000|2024-12-06 14:35:00|39212|39205|39234.5|39227.5|39237|39230|39189.5|39182.5|90
1733496000000|2024-12-06 14:40:00|39232|39225|39242|39235|39242|39235|39192|39185|85
1733496300000|2024-12-06 14:45:00|39239.5|39232.5|39239.5|39232.5|39257|39250|39217|39210|119
1733496600000|2024-12-06 14:50:00|39242|39235|39212|39205|39254.5|39247.5|39197|39190|110
1733496900000|2024-12-06 14:55:00|39209.5|39202.5|39224.5|39217.5|39239.5|39232.5|39202|39195|139
1733497200000|2024-12-06 15:00:00|39227|39220|39209.5|39202.5|39249.5|39242.5|39207|39200|79
1733497500000|2024-12-06 15:05:00|39212|39205|39234.5|39227.5|39239.5|39232.5|39189.5|39182.5|174
1733497800000|2024-12-06 15:10:00|39232|39225|39212|39205|39259.5|39252.5|39204.5|39197.5|143
1733498100000|2024-12-06 15:15:00|39214.5|39207.5|39282|39275|39287|39280|39199.5|39192.5|94
1733498400000|2024-12-06 15:20:00|39284.5|39277.5|39249.5|39242.5|39292|39285|39247|39240|95
1733498700000|2024-12-06 15:25:00|39244.5|39237.5|39267|39260|39284.5|39277.5|39244.5|39237.5|94
1733499000000|2024-12-06 15:30:00|39264.5|39257.5|39274.5|39267.5|39292|39285|39247|39240|167
1733499300000|2024-12-06 15:35:00|39277|39270|39294.5|39287.5|39307|39300|39274.5|39267.5|80
1733499600000|2024-12-06 15:40:00|39292|39285|39299.5|39292.5|39309.5|39302.5|39279.5|39272.5|37
1733499900000|2024-12-06 15:45:00|39302|39295|39272|39265|39309.5|39302.5|39267|39260|57
1733500200000|2024-12-06 15:50:00|39274.5|39267.5|39272|39265|39287|39280|39247|39240|47
1733500500000|2024-12-06 15:55:00|39274.5|39267.5|39269.5|39262.5|39292|39285|39267|39260|6
1733500800000|2024-12-06 16:00:00|39274.5|39267.5|39294.5|39287.5|39304.5|39297.5|39269.5|39262.5|54
1733501100000|2024-12-06 16:05:00|39292|39285|39279.5|39272.5|39304.5|39297.5|39264.5|39257.5|55
1733501400000|2024-12-06 16:10:00|39277|39270|39254.5|39247.5|39297|39290|39232|39225|119
1733501700000|2024-12-06 16:15:00|39252|39245|39259.5|39252.5|39289.5|39282.5|39252|39245|24
1733502000000|2024-12-06 16:20:00|39262|39255|39247|39240|39264.5|39257.5|39237|39230|81
1733502300000|2024-12-06 16:25:00|39249.5|39242.5|39274.5|39267.5|39279.5|39272.5|39244.5|39237.5|42
1733502600000|2024-12-06 16:30:00|39272|39265|39254.5|39247.5|39284.5|39277.5|39249.5|39242.5|136
1733502900000|2024-12-06 16:35:00|39252|39245|39227|39220|39254.5|39247.5|39217|39210|189
1733503200000|2024-12-06 16:40:00|39224.5|39217.5|39247|39240|39264.5|39257.5|39217|39210|106
1733503500000|2024-12-06 16:45:00|39244.5|39237.5|39224.5|39217.5|39254.5|39247.5|39222|39215|60
1733503800000|2024-12-06 16:50:00|39227|39220|39234.5|39227.5|39247|39240|39224.5|39217.5|22
1733504100000|2024-12-06 16:55:00|39237|39230|39247|39240|39257|39250|39234.5|39227.5|14
1733504400000|2024-12-06 17:00:00|39249.5|39242.5|39219.5|39212.5|39264.5|39257.5|39217|39210|56
1733504700000|2024-12-06 17:05:00|39217|39210|39234.5|39227.5|39239.5|39232.5|39214.5|39207.5|52
1733505000000|2024-12-06 17:10:00|39237|39230|39254.5|39247.5|39257|39250|39234.5|39227.5|30
1733505300000|2024-12-06 17:15:00|39257|39250|39274.5|39267.5|39282|39275|39257|39250|83
1733505600000|2024-12-06 17:20:00|39272|39265|39274.5|39267.5|39294.5|39287.5|39269.5|39262.5|50
1733505900000|2024-12-06 17:25:00|39277|39270|39289.5|39282.5|39299.5|39292.5|39274.5|39267.5|934
1733506200000|2024-12-06 17:30:00|39284.5|39277.5|39272|39265|39284.5|39277.5|39269.5|39262.5|34
1733506500000|2024-12-06 17:35:00|39269.5|39262.5|39284.5|39277.5|39287|39280|39267|39260|20
1733506800000|2024-12-06 17:40:00|39287|39280|39279.5|39272.5|39289.5|39282.5|39267|39260|17
1733507100000|2024-12-06 17:45:00|39282|39275|39279.5|39272.5|39287|39280|39264.5|39257.5|48
1733507400000|2024-12-06 17:50:00|39277|39270|39279.5|39272.5|39284.5|39277.5|39274.5|39267.5|12
1733507700000|2024-12-06 17:55:00|39277|39270|39267|39260|39279.5|39272.5|39257|39250|33
1733508000000|2024-12-06 18:00:00|39269.5|39262.5|39279.5|39272.5|39284.5|39277.5|39257|39250|111
1733508300000|2024-12-06 18:05:00|39282|39275|39307|39300|39314.5|39307.5|39282|39275|58
1733508600000|2024-12-06 18:10:00|39309.5|39302.5|39344.5|39337.5|39354.5|39347.5|39309.5|39302.5|352
1733508900000|2024-12-06 18:15:00|39347|39340|39337|39330|39359.5|39352.5|39332|39325|170
1733509200000|2024-12-06 18:20:00|39339.5|39332.5|39337|39330|39339.5|39332.5|39329.5|39322.5|42
1733509500000|2024-12-06 18:25:00|39334.5|39327.5|39327|39320|39342|39335|39324.5|39317.5|27
1733509800000|2024-12-06 18:30:00|39324.5|39317.5|39304.5|39297.5|39327|39320|39297|39290|46
1733510100000|2024-12-06 18:35:00|39307|39300|39309.5|39302.5|39319.5|39312.5|39302|39295|57
1733510400000|2024-12-06 18:40:00|39304.5|39297.5|39287|39280|39314.5|39307.5|39284.5|39277.5|41
1733510700000|2024-12-06 18:45:00|39284.5|39277.5|39314.5|39307.5|39314.5|39307.5|39282|39275|41
1733511000000|2024-12-06 18:50:00|39319.5|39312.5|39319.5|39312.5|39322|39315|39309.5|39302.5|38
1733511300000|2024-12-06 18:55:00|39322|39315|39327|39320|39329.5|39322.5|39314.5|39307.5|29
1733511600000|2024-12-06 19:00:00|39324.5|39317.5|39309.5|39302.5|39334.5|39327.5|39307|39300|34
1733511900000|2024-12-06 19:05:00|39307|39300|39299.5|39292.5|39312|39305|39287|39280|26
1733512200000|2024-12-06 19:10:00|39297|39290|39297|39290|39299.5|39292.5|39272|39265|65
1733512500000|2024-12-06 19:15:00|39294.5|39287.5|39297|39290|39312|39305|39282|39275|22
1733512800000|2024-12-06 19:20:00|39299.5|39292.5|39299.5|39292.5|39317|39310|39297|39290|10
1733513100000|2024-12-06 19:25:00|39297|39290|39302|39295|39309.5|39302.5|39297|39290|74
1733513400000|2024-12-06 19:30:00|39304.5|39297.5|39302|39295|39304.5|39297.5|39282|39275|106
1733513700000|2024-12-06 19:35:00|39299.5|39292.5|39304.5|39297.5|39309.5|39302.5|39294.5|39287.5|13
1733514000000|2024-12-06 19:40:00|39302|39295|39314.5|39307.5|39317|39310|39299.5|39292.5|10
1733514300000|2024-12-06 19:45:00|39312|39305|39319.5|39312.5|39327|39320|39304.5|39297.5|15
1733514600000|2024-12-06 19:50:00|39322|39315|39329.5|39322.5|39332|39325|39317|39310|46
1733514900000|2024-12-06 19:55:00|39327|39320|39317|39310|39334.5|39327.5|39314.5|39307.5|137
1733515200000|2024-12-06 20:00:00|39314.5|39307.5|39324.5|39317.5|39332|39325|39314.5|39307.5|83
1733515500000|2024-12-06 20:05:00|39322|39315|39307|39300|39324.5|39317.5|39304.5|39297.5|17
1733515800000|2024-12-06 20:10:00|39309.5|39302.5|39319.5|39312.5|39324.5|39317.5|39304.5|39297.5|30
1733516100000|2024-12-06 20:15:00|39324.5|39317.5|39317|39310|39324.5|39317.5|39312|39305|64
1733516400000|2024-12-06 20:20:00|39314.5|39307.5|39324.5|39317.5|39327|39320|39314.5|39307.5|50
1733516700000|2024-12-06 20:25:00|39322|39315|39337|39330|39337|39330|39317|39310|18
1733517000000|2024-12-06 20:30:00|39334.5|39327.5|39339.5|39332.5|39342|39335|39329.5|39322.5|15
1733517300000|2024-12-06 20:35:00|39342|39335|39347|39340|39349.5|39342.5|39337|39330|19
1733517600000|2024-12-06 20:40:00|39344.5|39337.5|39339.5|39332.5|39349.5|39342.5|39329.5|39322.5|52
1733517900000|2024-12-06 20:45:00|39342|39335|39354.5|39347.5|39359.5|39352.5|39339.5|39332.5|80
1733518200000|2024-12-06 20:50:00|39352|39345|39369.5|39362.5|39382|39375|39352|39345|151
1733518500000|2024-12-06 20:55:00|39367|39360|39342|39335|39369.5|39362.5|39329.5|39322.5|310
1733518800000|2024-12-06 21:00:00|39339.5|39332.5|39337|39330|39352|39345|39334.5|39327.5|29
1733519100000|2024-12-06 21:05:00|39334.5|39327.5|39337|39330|39339.5|39332.5|39334.5|39327.5|5
1733519400000|2024-12-06 21:10:00|39334.5|39327.5|39329.5|39322.5|39342|39335|39329.5|39322.5|20
1733519700000|2024-12-06 21:15:00|39327|39320|39327|39320|39329.5|39322.5|39314.5|39307.5|25
1733520000000|2024-12-06 21:20:00|39324.5|39317.5|39312|39305|39324.5|39317.5|39307|39300|11
1733520300000|2024-12-06 21:25:00|39309.5|39302.5|39312|39305|39317|39310|39309.5|39302.5|7
1733520600000|2024-12-06 21:30:00|39307|39300|39312|39305|39312|39305|39304.5|39297.5|7
1733520900000|2024-12-06 21:35:00|39307|39300|39307|39300|39309.5|39302.5|39302|39295|8
1733521200000|2024-12-06 21:40:00|39304.5|39297.5|39299.5|39292.5|39307|39300|39294.5|39287.5|17
1733521500000|2024-12-06 21:45:00|39297|39290|39299.5|39292.5|39302|39295|39294.5|39287.5|6
1733521800000|2024-12-06 21:50:00|39297|39290|39302|39295|39304.5|39297.5|39294.5|39287.5|10
1733522100000|2024-12-06 21:55:00|39299.5|39292.5|39311.1|39281.1|39312.7|39295|39294.5|39280.4|13
1733698800000|2024-12-08 23:00:00|39312.9|39282.9|39331.2|39316.2|39331.2|39316.2|39286.2|39271.2|57
1733699100000|2024-12-08 23:05:00|39333.7|39318.7|39256.2|39241.2|39346.2|39331.2|39256.2|39241.2|111
1733699400000|2024-12-08 23:10:00|39253.7|39238.7|39256.2|39241.2|39256.2|39241.2|39241.2|39226.2|8
1733699700000|2024-12-08 23:15:00|39258.7|39243.7|39258.7|39243.7|39261.2|39246.2|39253.7|39238.7|21
1733700000000|2024-12-08 23:20:00|39256.2|39241.2|39336.2|39321.2|39336.2|39321.2|39246.2|39231.2|176
1733700300000|2024-12-08 23:25:00|39338.7|39323.7|39311.2|39296.2|39338.7|39323.7|39311.2|39296.2|20
1733700600000|2024-12-08 23:30:00|39313.7|39298.7|39294.7|39287.7|39329.7|39322.7|39289.7|39282.7|7383
1733700900000|2024-12-08 23:35:00|39292.2|39285.2|39277.2|39270.2|39299.7|39292.7|39272.2|39265.2|67
1733701200000|2024-12-08 23:40:00|39282.2|39275.2|39347.2|39340.2|39364.7|39357.7|39282.2|39275.2|131
1733701500000|2024-12-08 23:45:00|39359.7|39352.7|39437.2|39430.2|39454.7|39447.7|39359.7|39352.7|409
1733701800000|2024-12-08 23:50:00|39434.7|39427.7|39419.7|39412.7|39452.2|39445.2|39414.7|39407.7|305
1733702100000|2024-12-08 23:55:00|39417.2|39410.2|39319.7|39312.7|39424.7|39417.7|39317.2|39310.2|332
1733702400000|2024-12-09 00:00:00|39307.2|39300.2|39262.2|39255.2|39347.2|39340.2|39257.2|39250.2|2157
1733702700000|2024-12-09 00:05:00|39264.7|39257.7|39234.7|39227.7|39277.2|39270.2|39219.7|39212.7|400
1733703000000|2024-12-09 00:10:00|39237.2|39230.2|39222.2|39215.2|39269.7|39262.7|39184.7|39177.7|302
1733703300000|2024-12-09 00:15:00|39224.7|39217.7|39172.2|39165.2|39232.2|39225.2|39132.2|39125.2|1282
1733703600000|2024-12-09 00:20:00|39174.7|39167.7|39097.2|39090.2|39179.7|39172.7|39094.7|39087.7|296
1733703900000|2024-12-09 00:25:00|39094.7|39087.7|39069.7|39062.7|39094.7|39087.7|39024.7|39017.7|290
1733704200000|2024-12-09 00:30:00|39067.2|39060.2|39059.7|39052.7|39087.2|39080.2|39047.2|39040.2|245
1733704500000|2024-12-09 00:35:00|39062.2|39055.2|39017.2|39010.2|39069.7|39062.7|39004.7|38997.7|708
1733704800000|2024-12-09 00:40:00|39014.7|39007.7|39062.2|39055.2|39062.2|39055.2|38977.2|38970.2|242
1733705100000|2024-12-09 00:45:00|39064.7|39057.7|39087.2|39080.2|39119.7|39112.7|39037.2|39030.2|269
1733705400000|2024-12-09 00:50:00|39089.7|39082.7|39089.7|39082.7|39099.7|39092.7|39057.2|39050.2|176
1733705700000|2024-12-09 00:55:00|39092.2|39085.2|39119.7|39112.7|39137.2|39130.2|39087.2|39080.2|162
1733706000000|2024-12-09 01:00:00|39122.2|39115.2|39124.7|39117.7|39189.7|39182.7|39119.7|39112.7|236
1733706300000|2024-12-09 01:05:00|39127.2|39120.2|39159.7|39152.7|39167.2|39160.2|39122.2|39115.2|353
1733706600000|2024-12-09 01:10:00|39157.2|39150.2|39144.7|39137.7|39162.2|39155.2|39122.2|39115.2|130
1733706900000|2024-12-09 01:15:00|39147.2|39140.2|39182.2|39175.2|39192.2|39185.2|39134.7|39127.7|122
1733707200000|2024-12-09 01:20:00|39179.7|39172.7|39144.7|39137.7|39194.7|39187.7|39144.7|39137.7|113
1733707500000|2024-12-09 01:25:00|39147.2|39140.2|39147.2|39140.2|39162.2|39155.2|39134.7|39127.7|82
1733707800000|2024-12-09 01:30:00|39149.7|39142.7|39194.7|39187.7|39199.7|39192.7|39147.2|39140.2|918
1733708100000|2024-12-09 01:35:00|39192.2|39185.2|39202.2|39195.2|39217.2|39210.2|39179.7|39172.7|268
1733708400000|2024-12-09 01:40:00|39204.7|39197.7|39252.2|39245.2|39277.2|39270.2|39204.7|39197.7|345
1733708700000|2024-12-09 01:45:00|39249.7|39242.7|39274.7|39267.7|39329.7|39322.7|39249.7|39242.7|741
1733709000000|2024-12-09 01:50:00|39272.2|39265.2|39257.2|39250.2|39297.2|39290.2|39252.2|39245.2|414
1733709300000|2024-12-09 01:55:00|39254.7|39247.7|39222.2|39215.2|39262.2|39255.2|39217.2|39210.2|162
1733709600000|2024-12-09 02:00:00|39224.7|39217.7|39254.7|39247.7|39269.7|39262.7|39224.7|39217.7|212
1733709900000|2024-12-09 02:05:00|39257.2|39250.2|39229.7|39222.7|39267.2|39260.2|39224.7|39217.7|72
1733710200000|2024-12-09 02:10:00|39232.2|39225.2|39202.2|39195.2|39239.7|39232.7|39199.7|39192.7|117
1733710500000|2024-12-09 02:15:00|39204.7|39197.7|39207.2|39200.2|39219.7|39212.7|39187.2|39180.2|240
1733710800000|2024-12-09 02:20:00|39204.7|39197.7|39214.7|39207.7|39224.7|39217.7|39194.7|39187.7|183
1733711100000|2024-12-09 02:25:00|39212.2|39205.2|39209.7|39202.7|39212.2|39205.2|39189.7|39182.7|572
1733711400000|2024-12-09 02:30:00|39212.2|39205.2|39202.2|39195.2|39222.2|39215.2|39184.7|39177.7|221
1733711700000|2024-12-09 02:35:00|39199.7|39192.7|39167.2|39160.2|39207.2|39200.2|39167.2|39160.2|249
1733712000000|2024-12-09 02:40:00|39157.2|39150.2|39177.2|39170.2|39179.7|39172.7|39142.2|39135.2|408
1733712300000|2024-12-09 02:45:00|39174.7|39167.7|39169.7|39162.7|39189.7|39182.7|39152.2|39145.2|92
1733712600000|2024-12-09 02:50:00|39167.2|39160.2|39177.2|39170.2|39182.2|39175.2|39152.2|39145.2|208
1733712900000|2024-12-09 02:55:00|39174.7|39167.7|39177.2|39170.2|39192.2|39185.2|39174.7|39167.7|93
1733713200000|2024-12-09 03:00:00|39174.7|39167.7|39174.7|39167.7|39189.7|39182.7|39169.7|39162.7|103
1733713500000|2024-12-09 03:05:00|39172.2|39165.2|39207.2|39200.2|39209.7|39202.7|39167.2|39160.2|69
1733713800000|2024-12-09 03:10:00|39204.7|39197.7|39209.7|39202.7|39222.2|39215.2|39197.2|39190.2|79
1733714100000|2024-12-09 03:15:00|39212.2|39205.2|39209.7|39202.7|39212.2|39205.2|39197.2|39190.2|55
1733714400000|2024-12-09 03:20:00|39212.2|39205.2|39207.2|39200.2|39219.7|39212.7|39202.2|39195.2|168
1733714700000|2024-12-09 03:25:00|39204.7|39197.7|39207.2|39200.2|39217.2|39210.2|39199.7|39192.7|56
1733715000000|2024-12-09 03:30:00|39204.7|39197.7|39202.2|39195.2|39239.7|39232.7|39187.2|39180.2|138
1733715300000|2024-12-09 03:35:00|39204.7|39197.7|39234.7|39227.7|39234.7|39227.7|39192.2|39185.2|106
1733715600000|2024-12-09 03:40:00|39237.2|39230.2|39199.7|39192.7|39237.2|39230.2|39197.2|39190.2|433
1733715900000|2024-12-09 03:45:00|39202.2|39195.2|39197.2|39190.2|39212.2|39205.2|39189.7|39182.7|174
1733716200000|2024-12-09 03:50:00|39199.7|39192.7|39172.2|39165.2|39207.2|39200.2|39167.2|39160.2|82
1733716500000|2024-12-09 03:55:00|39169.7|39162.7|39164.7|39157.7|39184.7|39177.7|39154.7|39147.7|52
1733716800000|2024-12-09 04:00:00|39167.2|39160.2|39169.7|39162.7|39187.2|39180.2|39154.7|39147.7|74
1733717100000|2024-12-09 04:05:00|39167.2|39160.2|39152.2|39145.2|39167.2|39160.2|39144.7|39137.7|154
1733717400000|2024-12-09 04:10:00|39154.7|39147.7|39139.7|39132.7|39162.2|39155.2|39134.7|39127.7|201
1733717700000|2024-12-09 04:15:00|39142.2|39135.2|39172.2|39165.2|39172.2|39165.2|39142.2|39135.2|56
1733718000000|2024-12-09 04:20:00|39169.7|39162.7|39154.7|39147.7|39174.7|39167.7|39144.7|39137.7|60
1733718300000|2024-12-09 04:25:00|39152.2|39145.2|39137.2|39130.2|39164.7|39157.7|39132.2|39125.2|101
1733718600000|2024-12-09 04:30:00|39134.7|39127.7|39129.7|39122.7|39142.2|39135.2|39109.7|39102.7|56
1733718900000|2024-12-09 04:35:00|39127.2|39120.2|39119.7|39112.7|39127.2|39120.2|39109.7|39102.7|61
1733719200000|2024-12-09 04:40:00|39117.2|39110.2|39087.2|39080.2|39119.7|39112.7|39087.2|39080.2|280
1733719500000|2024-12-09 04:45:00|39084.7|39077.7|39094.7|39087.7|39107.2|39100.2|39084.7|39077.7|69
1733719800000|2024-12-09 04:50:00|39097.2|39090.2|39119.7|39112.7|39124.7|39117.7|39084.7|39077.7|71
1733720100000|2024-12-09 04:55:00|39122.2|39115.2|39104.7|39097.7|39122.2|39115.2|39089.7|39082.7|62
1733720400000|2024-12-09 05:00:00|39102.2|39095.2|39127.2|39120.2|39132.2|39125.2|39092.2|39085.2|87
1733720700000|2024-12-09 05:05:00|39124.7|39117.7|39129.7|39122.7|39134.7|39127.7|39112.2|39105.2|112
1733721000000|2024-12-09 05:10:00|39132.2|39125.2|39137.2|39130.2|39147.2|39140.2|39129.7|39122.7|138
1733721300000|2024-12-09 05:15:00|39139.7|39132.7|39112.2|39105.2|39139.7|39132.7|39107.2|39100.2|62
1733721600000|2024-12-09 05:20:00|39109.7|39102.7|39107.2|39100.2|39129.7|39122.7|39094.7|39087.7|95
1733721900000|2024-12-09 05:25:00|39109.7|39102.7|39092.2|39085.2|39109.7|39102.7|39082.2|39075.2|87
1733722200000|2024-12-09 05:30:00|39094.7|39087.7|39087.2|39080.2|39112.2|39105.2|39077.2|39070.2|61
1733722500000|2024-12-09 05:35:00|39089.7|39082.7|39074.7|39067.7|39099.7|39092.7|39072.2|39065.2|50
1733722800000|2024-12-09 05:40:00|39077.2|39070.2|39089.7|39082.7|39092.2|39085.2|39077.2|39070.2|71
1733723100000|2024-12-09 05:45:00|39092.2|39085.2|39079.7|39072.7|39097.2|39090.2|39069.7|39062.7|101
1733723400000|2024-12-09 05:50:00|39077.2|39070.2|39092.2|39085.2|39097.2|39090.2|39069.7|39062.7|39
1733723700000|2024-12-09 05:55:00|39094.7|39087.7|39117.2|39110.2|39129.7|39122.7|39084.7|39077.7|437
1733724000000|2024-12-09 06:00:00|39119.7|39112.7|39149.7|39142.7|39164.7|39157.7|39117.2|39110.2|688
1733724300000|2024-12-09 06:05:00|39152.2|39145.2|39137.2|39130.2|39159.7|39152.7|39129.7|39122.7|550
1733724600000|2024-12-09 06:10:00|39134.7|39127.7|39144.7|39137.7|39167.2|39160.2|39119.7|39112.7|172
1733724900000|2024-12-09 06:15:00|39147.2|39140.2|39159.7|39152.7|39159.7|39152.7|39132.2|39125.2|159
1733725200000|2024-12-09 06:20:00|39157.2|39150.2|39147.2|39140.2|39164.7|39157.7|39142.2|39135.2|170
1733725500000|2024-12-09 06:25:00|39144.7|39137.7|39159.7|39152.7|39179.7|39172.7|39139.7|39132.7|166
1733725800000|2024-12-09 06:30:00|39167.2|39160.2|39179.7|39172.7|39194.7|39187.7|39154.7|39147.7|1982
1733726100000|2024-12-09 06:35:00|39182.2|39175.2|39182.2|39175.2|39209.7|39202.7|39179.7|39172.7|243
1733726400000|2024-12-09 06:40:00|39184.7|39177.7|39214.7|39207.7|39229.7|39222.7|39179.7|39172.7|120
1733726700000|2024-12-09 06:45:00|39212.2|39205.2|39224.7|39217.7|39227.2|39220.2|39212.2|39205.2|51
1733727000000|2024-12-09 06:50:00|39222.2|39215.2|39219.7|39212.7|39224.7|39217.7|39214.7|39207.7|65
1733727300000|2024-12-09 06:55:00|39222.2|39215.2|39154.7|39147.7|39222.2|39215.2|39152.2|39145.2|325
1733727600000|2024-12-09 07:00:00|39142.2|39135.2|39157.2|39150.2|39172.2|39165.2|39139.7|39132.7|78
1733727900000|2024-12-09 07:05:00|39159.7|39152.7|39152.2|39145.2|39164.7|39157.7|39152.2|39145.2|18
1733728200000|2024-12-09 07:10:00|39157.2|39150.2|39177.2|39170.2|39177.2|39170.2|39152.2|39145.2|29
1733728500000|2024-12-09 07:15:00|39174.7|39167.7|39182.2|39175.2|39184.7|39177.7|39169.7|39162.7|24
1733728800000|2024-12-09 07:20:00|39179.7|39172.7|39204.7|39197.7|39207.2|39200.2|39179.7|39172.7|34
1733729100000|2024-12-09 07:25:00|39207.2|39200.2|39242.2|39235.2|39249.7|39242.7|39204.7|39197.7|92
1733729400000|2024-12-09 07:30:00|39239.7|39232.7|39244.7|39237.7|39252.2|39245.2|39237.2|39230.2|34
1733729700000|2024-12-09 07:35:00|39247.2|39240.2|39322.2|39315.2|39334.7|39327.7|39247.2|39240.2|85
1733730000000|2024-12-09 07:40:00|39324.7|39317.7|39327.2|39320.2|39337.2|39330.2|39312.2|39305.2|46
1733730300000|2024-12-09 07:45:00|39329.7|39322.7|39354.7|39347.7|39354.7|39347.7|39329.7|39322.7|79
1733730600000|2024-12-09 07:50:00|39357.2|39350.2|39347.2|39340.2|39362.2|39355.2|39347.2|39340.2|82
1733730900000|2024-12-09 07:55:00|39349.7|39342.7|39352.2|39345.2|39369.7|39362.7|39339.7|39332.7|119
1733731200000|2024-12-09 08:00:00|39354.7|39347.7|39352.2|39345.2|39394.7|39387.7|39334.7|39327.7|260
1733731500000|2024-12-09 08:05:00|39354.7|39347.7|39344.7|39337.7|39364.7|39357.7|39314.7|39307.7|69
1733731800000|2024-12-09 08:10:00|39347.2|39340.2|39362.2|39355.2|39374.7|39367.7|39327.2|39320.2|261
1733732100000|2024-12-09 08:15:00|39359.7|39352.7|39359.7|39352.7|39394.7|39387.7|39357.2|39350.2|85
1733732400000|2024-12-09 08:20:00|39362.2|39355.2|39382.2|39375.2|39389.7|39382.7|39332.2|39325.2|277
1733732700000|2024-12-09 08:25:00|39379.7|39372.7|39372.2|39365.2|39384.7|39377.7|39359.7|39352.7|78
1733733000000|2024-12-09 08:30:00|39374.7|39367.7|39387.2|39380.2|39409.7|39402.7|39367.2|39360.2|242
1733733300000|2024-12-09 08:35:00|39389.7|39382.7|39404.7|39397.7|39419.7|39412.7|39387.2|39380.2|38
1733733600000|2024-12-09 08:40:00|39402.2|39395.2|39399.7|39392.7|39417.2|39410.2|39389.7|39382.7|71
1733733900000|2024-12-09 08:45:00|39402.2|39395.2|39374.7|39367.7|39402.2|39395.2|39369.7|39362.7|59
1733734200000|2024-12-09 08:50:00|39379.7|39372.7|39369.7|39362.7|39382.2|39375.2|39357.2|39350.2|236
1733734500000|2024-12-09 08:55:00|39372.2|39365.2|39384.7|39377.7|39387.2|39380.2|39364.7|39357.7|791
1733734800000|2024-12-09 09:00:00|39387.2|39380.2|39374.7|39367.7|39387.2|39380.2|39339.7|39332.7|34
1733735100000|2024-12-09 09:05:00|39372.2|39365.2|39357.2|39350.2|39377.2|39370.2|39339.7|39332.7|66
1733735400000|2024-12-09 09:10:00|39359.7|39352.7|39379.7|39372.7|39389.7|39382.7|39344.7|39337.7|45
1733735700000|2024-12-09 09:15:00|39382.2|39375.2|39359.7|39352.7|39399.7|39392.7|39357.2|39350.2|37
1733736000000|2024-12-09 09:20:00|39362.2|39355.2|39372.2|39365.2|39372.2|39365.2|39342.2|39335.2|39
1733736300000|2024-12-09 09:25:00|39369.7|39362.7|39359.7|39352.7|39384.7|39377.7|39354.7|39347.7|44
1733736600000|2024-12-09 09:30:00|39362.2|39355.2|39357.2|39350.2|39369.7|39362.7|39334.7|39327.7|43
1733736900000|2024-12-09 09:35:00|39354.7|39347.7|39357.2|39350.2|39364.7|39357.7|39347.2|39340.2|12
1733737200000|2024-12-09 09:40:00|39359.7|39352.7|39344.7|39337.7|39359.7|39352.7|39319.7|39312.7|29
1733737500000|2024-12-09 09:45:00|39349.7|39342.7|39349.7|39342.7|39364.7|39357.7|39332.2|39325.2|74
1733737800000|2024-12-09 09:50:00|39347.2|39340.2|39334.7|39327.7|39354.7|39347.7|39329.7|39322.7|121
1733738100000|2024-12-09 09:55:00|39339.7|39332.7|39342.2|39335.2|39344.7|39337.7|39317.2|39310.2|173
1733738400000|2024-12-09 10:00:00|39339.7|39332.7|39344.7|39337.7|39354.7|39347.7|39332.2|39325.2|168
1733738700000|2024-12-09 10:05:00|39347.2|39340.2|39352.2|39345.2|39362.2|39355.2|39337.2|39330.2|65
1733739000000|2024-12-09 10:10:00|39354.7|39347.7|39362.2|39355.2|39364.7|39357.7|39339.7|39332.7|23
1733739300000|2024-12-09 10:15:00|39359.7|39352.7|39322.2|39315.2|39362.2|39355.2|39317.2|39310.2|65
1733739600000|2024-12-09 10:20:00|39324.7|39317.7|39322.2|39315.2|39342.2|39335.2|39319.7|39312.7|36
1733739900000|2024-12-09 10:25:00|39319.7|39312.7|39322.2|39315.2|39339.7|39332.7|39319.7|39312.7|19
1733740200000|2024-12-09 10:30:00|39324.7|39317.7|39349.7|39342.7|39349.7|39342.7|39322.2|39315.2|21
1733740500000|2024-12-09 10:35:00|39347.2|39340.2|39324.7|39317.7|39349.7|39342.7|39322.2|39315.2|12
1733740800000|2024-12-09 10:40:00|39322.2|39315.2|39317.2|39310.2|39327.2|39320.2|39307.2|39300.2|5
1733741100000|2024-12-09 10:45:00|39319.7|39312.7|39309.7|39302.7|39322.2|39315.2|39307.2|39300.2|41
1733741400000|2024-12-09 10:50:00|39312.2|39305.2|39327.2|39320.2|39334.7|39327.7|39309.7|39302.7|9
1733741700000|2024-12-09 10:55:00|39324.7|39317.7|39337.2|39330.2|39342.2|39335.2|39324.7|39317.7|30
1733742000000|2024-12-09 11:00:00|39334.7|39327.7|39344.7|39337.7|39354.7|39347.7|39334.7|39327.7|47
1733742300000|2024-12-09 11:05:00|39342.2|39335.2|39329.7|39322.7|39344.7|39337.7|39327.2|39320.2|105
1733742600000|2024-12-09 11:10:00|39332.2|39325.2|39327.2|39320.2|39334.7|39327.7|39314.7|39307.7|18
1733742900000|2024-12-09 11:15:00|39329.7|39322.7|39317.2|39310.2|39329.7|39322.7|39314.7|39307.7|11
1733743200000|2024-12-09 11:20:00|39319.7|39312.7|39349.7|39342.7|39349.7|39342.7|39314.7|39307.7|58
1733743500000|2024-12-09 11:25:00|39344.7|39337.7|39342.2|39335.2|39354.7|39347.7|39342.2|39335.2|28
1733743800000|2024-12-09 11:30:00|39339.7|39332.7|39299.7|39292.7|39344.7|39337.7|39299.7|39292.7|35
1733744100000|2024-12-09 11:35:00|39302.2|39295.2|39292.2|39285.2|39319.7|39312.7|39284.7|39277.7|49
1733744400000|2024-12-09 11:40:00|39294.7|39287.7|39304.7|39297.7|39319.7|39312.7|39292.2|39285.2|30
1733744700000|2024-12-09 11:45:00|39302.2|39295.2|39314.7|39307.7|39314.7|39307.7|39302.2|39295.2|14
1733745000000|2024-12-09 11:50:00|39317.2|39310.2|39322.2|39315.2|39332.2|39325.2|39314.7|39307.7|19
1733745300000|2024-12-09 11:55:00|39324.7|39317.7|39339.7|39332.7|39342.2|39335.2|39322.2|39315.2|35
1733745600000|2024-12-09 12:00:00|39344.7|39337.7|39347.2|39340.2|39349.7|39342.7|39327.2|39320.2|23
1733745900000|2024-12-09 12:05:00|39344.7|39337.7|39372.2|39365.2|39374.7|39367.7|39339.7|39332.7|23
1733746200000|2024-12-09 12:10:00|39369.7|39362.7|39357.2|39350.2|39372.2|39365.2|39354.7|39347.7|60
1733746500000|2024-12-09 12:15:00|39359.7|39352.7|39367.2|39360.2|39374.7|39367.7|39357.2|39350.2|104
1733746800000|2024-12-09 12:20:00|39369.7|39362.7|39389.7|39382.7|39389.7|39382.7|39369.7|39362.7|178
1733747100000|2024-12-09 12:25:00|39384.7|39377.7|39392.2|39385.2|39394.7|39387.7|39384.7|39377.7|51
1733747400000|2024-12-09 12:30:00|39389.7|39382.7|39407.2|39400.2|39409.7|39402.7|39387.2|39380.2|55
1733747700000|2024-12-09 12:35:00|39404.7|39397.7|39407.2|39400.2|39412.2|39405.2|39394.7|39387.7|28
1733748000000|2024-12-09 12:40:00|39409.7|39402.7|39387.2|39380.2|39409.7|39402.7|39387.2|39380.2|44
1733748300000|2024-12-09 12:45:00|39384.7|39377.7|39399.7|39392.7|39402.2|39395.2|39379.7|39372.7|14
1733748600000|2024-12-09 12:50:00|39397.2|39390.2|39417.2|39410.2|39427.2|39420.2|39392.2|39385.2|26
1733748900000|2024-12-09 12:55:00|39419.7|39412.7|39417.2|39410.2|39427.2|39420.2|39412.2|39405.2|8
1733749200000|2024-12-09 13:00:00|39414.7|39407.7|39424.7|39417.7|39427.2|39420.2|39409.7|39402.7|8
1733749500000|2024-12-09 13:05:00|39427.2|39420.2|39429.7|39422.7|39437.2|39430.2|39422.2|39415.2|44
1733749800000|2024-12-09 13:10:00|39432.2|39425.2|39452.2|39445.2|39457.2|39450.2|39432.2|39425.2|44
1733750100000|2024-12-09 13:15:00|39454.7|39447.7|39454.7|39447.7|39462.2|39455.2|39444.7|39437.7|35
1733750400000|2024-12-09 13:20:00|39452.2|39445.2|39444.7|39437.7|39464.7|39457.7|39439.7|39432.7|39
1733750700000|2024-12-09 13:25:00|39447.2|39440.2|39452.2|39445.2|39454.7|39447.7|39439.7|39432.7|29
1733751000000|2024-12-09 13:30:00|39454.7|39447.7|39447.2|39440.2|39462.2|39455.2|39444.7|39437.7|59
1733751300000|2024-12-09 13:35:00|39444.7|39437.7|39444.7|39437.7|39447.2|39440.2|39434.7|39427.7|35
1733751600000|2024-12-09 13:40:00|39447.2|39440.2|39452.2|39445.2|39454.7|39447.7|39432.2|39425.2|75
1733751900000|2024-12-09 13:45:00|39449.7|39442.7|39474.7|39467.7|39479.7|39472.7|39449.7|39442.7|44
1733752200000|2024-12-09 13:50:00|39472.2|39465.2|39474.7|39467.7|39487.2|39480.2|39464.7|39457.7|73
1733752500000|2024-12-09 13:55:00|39472.2|39465.2|39467.2|39460.2|39474.7|39467.7|39459.7|39452.7|46
1733752800000|2024-12-09 14:00:00|39464.7|39457.7|39474.7|39467.7|39474.7|39467.7|39449.7|39442.7|191
1733753100000|2024-12-09 14:05:00|39472.2|39465.2|39469.7|39462.7|39474.7|39467.7|39464.7|39457.7|71
1733753400000|2024-12-09 14:10:00|39472.2|39465.2|39472.2|39465.2|39479.7|39472.7|39464.7|39457.7|84
1733753700000|2024-12-09 14:15:00|39474.7|39467.7|39477.2|39470.2|39487.2|39480.2|39469.7|39462.7|139
1733754000000|2024-12-09 14:20:00|39479.7|39472.7|39464.7|39457.7|39479.7|39472.7|39464.7|39457.7|44
1733754300000|2024-12-09 14:25:00|39462.2|39455.2|39459.7|39452.7|39472.2|39465.2|39459.7|39452.7|321
1733754600000|2024-12-09 14:30:00|39464.7|39457.7|39429.7|39422.7|39464.7|39457.7|39412.2|39405.2|181
1733754900000|2024-12-09 14:35:00|39427.2|39420.2|39432.2|39425.2|39437.2|39430.2|39414.7|39407.7|174
1733755200000|2024-12-09 14:40:00|39429.7|39422.7|39454.7|39447.7|39464.7|39457.7|39424.7|39417.7|134
1733755500000|2024-12-09 14:45:00|39459.7|39452.7|39499.7|39492.7|39499.7|39492.7|39459.7|39452.7|179
1733755800000|2024-12-09 14:50:00|39504.7|39497.7|39524.7|39517.7|39527.2|39520.2|39479.7|39472.7|136
1733756100000|2024-12-09 14:55:00|39522.2|39515.2|39484.7|39477.7|39529.7|39522.7|39484.7|39477.7|168
1733756400000|2024-12-09 15:00:00|39487.2|39480.2|39504.7|39497.7|39519.7|39512.7|39487.2|39480.2|598
1733756700000|2024-12-09 15:05:00|39507.2|39500.2|39509.7|39502.7|39519.7|39512.7|39487.2|39480.2|255
1733757000000|2024-12-09 15:10:00|39514.7|39507.7|39529.7|39522.7|39532.2|39525.2|39509.7|39502.7|618
1733757300000|2024-12-09 15:15:00|39532.2|39525.2|39509.7|39502.7|39534.7|39527.7|39494.7|39487.7|246
1733757600000|2024-12-09 15:20:00|39507.2|39500.2|39499.7|39492.7|39524.7|39517.7|39489.7|39482.7|109
1733757900000|2024-12-09 15:25:00|39497.2|39490.2|39474.7|39467.7|39504.7|39497.7|39457.2|39450.2|162
1733758200000|2024-12-09 15:30:00|39469.7|39462.7|39474.7|39467.7|39499.7|39492.7|39469.7|39462.7|149
1733758500000|2024-12-09 15:35:00|39477.2|39470.2|39434.7|39427.7|39487.2|39480.2|39424.7|39417.7|361
1733758800000|2024-12-09 15:40:00|39432.2|39425.2|39434.7|39427.7|39469.7|39462.7|39424.7|39417.7|171
1733759100000|2024-12-09 15:45:00|39439.7|39432.7|39389.7|39382.7|39444.7|39437.7|39374.7|39367.7|310
1733759400000|2024-12-09 15:50:00|39387.2|39380.2|39374.7|39367.7|39399.7|39392.7|39354.7|39347.7|237
1733759700000|2024-12-09 15:55:00|39372.2|39365.2|39364.7|39357.7|39384.7|39377.7|39354.7|39347.7|386
1733760000000|2024-12-09 16:00:00|39369.7|39362.7|39357.2|39350.2|39394.7|39387.7|39332.2|39325.2|306
1733760300000|2024-12-09 16:05:00|39359.7|39352.7|39299.7|39292.7|39364.7|39357.7|39299.7|39292.7|296
1733760600000|2024-12-09 16:10:00|39302.2|39295.2|39319.7|39312.7|39339.7|39332.7|39289.7|39282.7|143
1733760900000|2024-12-09 16:15:00|39322.2|39315.2|39329.7|39322.7|39339.7|39332.7|39304.7|39297.7|114
1733761200000|2024-12-09 16:20:00|39327.2|39320.2|39374.7|39367.7|39374.7|39367.7|39322.2|39315.2|68
1733761500000|2024-12-09 16:25:00|39379.7|39372.7|39404.7|39397.7|39409.7|39402.7|39374.7|39367.7|376
1733761800000|2024-12-09 16:30:00|39402.2|39395.2|39409.7|39402.7|39422.2|39415.2|39389.7|39382.7|182
1733762100000|2024-12-09 16:35:00|39404.7|39397.7|39409.7|39402.7|39414.7|39407.7|39377.2|39370.2|952
1733762400000|2024-12-09 16:40:00|39412.2|39405.2|39414.7|39407.7|39434.7|39427.7|39399.7|39392.7|154
1733762700000|2024-12-09 16:45:00|39419.7|39412.7|39429.7|39422.7|39439.7|39432.7|39409.7|39402.7|92
1733763000000|2024-12-09 16:50:00|39434.7|39427.7|39444.7|39437.7|39457.2|39450.2|39434.7|39427.7|427
1733763300000|2024-12-09 16:55:00|39442.2|39435.2|39432.2|39425.2|39452.2|39445.2|39432.2|39425.2|648
1733763600000|2024-12-09 17:00:00|39429.7|39422.7|39434.7|39427.7|39444.7|39437.7|39419.7|39412.7|462
1733763900000|2024-12-09 17:05:00|39437.2|39430.2|39439.7|39432.7|39452.2|39445.2|39414.7|39407.7|105
1733764200000|2024-12-09 17:10:00|39442.2|39435.2|39434.7|39427.7|39447.2|39440.2|39429.7|39422.7|18
1733764500000|2024-12-09 17:15:00|39437.2|39430.2|39429.7|39422.7|39442.2|39435.2|39414.7|39407.7|26
1733764800000|2024-12-09 17:20:00|39432.2|39425.2|39409.7|39402.7|39432.2|39425.2|39397.2|39390.2|58
1733765100000|2024-12-09 17:25:00|39412.2|39405.2|39424.7|39417.7|39429.7|39422.7|39389.7|39382.7|164
1733765400000|2024-12-09 17:30:00|39419.7|39412.7|39407.2|39400.2|39434.7|39427.7|39402.2|39395.2|59
1733765700000|2024-12-09 17:35:00|39404.7|39397.7|39429.7|39422.7|39434.7|39427.7|39404.7|39397.7|65
1733766000000|2024-12-09 17:40:00|39424.7|39417.7|39459.7|39452.7|39464.7|39457.7|39424.7|39417.7|147
1733766300000|2024-12-09 17:45:00|39454.7|39447.7|39459.7|39452.7|39459.7|39452.7|39439.7|39432.7|534
1733766600000|2024-12-09 17:50:00|39464.7|39457.7|39434.7|39427.7|39469.7|39462.7|39429.7|39422.7|225
1733766900000|2024-12-09 17:55:00|39432.2|39425.2|39409.7|39402.7|39439.7|39432.7|39409.7|39402.7|137
1733767200000|2024-12-09 18:00:00|39404.7|39397.7|39399.7|39392.7|39414.7|39407.7|39384.7|39377.7|105
1733767500000|2024-12-09 18:05:00|39397.2|39390.2|39392.2|39385.2|39407.2|39400.2|39384.7|39377.7|26
1733767800000|2024-12-09 18:10:00|39394.7|39387.7|39424.7|39417.7|39424.7|39417.7|39384.7|39377.7|54
1733768100000|2024-12-09 18:15:00|39427.2|39420.2|39424.7|39417.7|39432.2|39425.2|39414.7|39407.7|94
1733768400000|2024-12-09 18:20:00|39429.7|39422.7|39409.7|39402.7|39429.7|39422.7|39404.7|39397.7|118
1733768700000|2024-12-09 18:25:00|39414.7|39407.7|39414.7|39407.7|39419.7|39412.7|39404.7|39397.7|119
1733769000000|2024-12-09 18:30:00|39409.7|39402.7|39424.7|39417.7|39424.7|39417.7|39409.7|39402.7|62
1733769300000|2024-12-09 18:35:00|39419.7|39412.7|39449.7|39442.7|39459.7|39452.7|39419.7|39412.7|407
1733769600000|2024-12-09 18:40:00|39452.2|39445.2|39459.7|39452.7|39467.2|39460.2|39449.7|39442.7|381
1733769900000|2024-12-09 18:45:00|39464.7|39457.7|39474.7|39467.7|39474.7|39467.7|39462.2|39455.2|199
1733770200000|2024-12-09 18:50:00|39469.7|39462.7|39479.7|39472.7|39484.7|39477.7|39469.7|39462.7|134
1733770500000|2024-12-09 18:55:00|39482.2|39475.2|39464.7|39457.7|39482.2|39475.2|39454.7|39447.7|173
1733770800000|2024-12-09 19:00:00|39462.2|39455.2|39429.7|39422.7|39462.2|39455.2|39429.7|39422.7|106
1733771100000|2024-12-09 19:05:00|39434.7|39427.7|39449.7|39442.7|39454.7|39447.7|39424.7|39417.7|94
1733771400000|2024-12-09 19:10:00|39447.2|39440.2|39444.7|39437.7|39454.7|39447.7|39434.7|39427.7|63
1733771700000|2024-12-09 19:15:00|39447.2|39440.2|39427.2|39420.2|39449.7|39442.7|39424.7|39417.7|94
1733772000000|2024-12-09 19:20:00|39429.7|39422.7|39437.2|39430.2|39439.7|39432.7|39427.2|39420.2|81
1733772300000|2024-12-09 19:25:00|39434.7|39427.7|39419.7|39412.7|39439.7|39432.7|39419.7|39412.7|157
1733772600000|2024-12-09 19:30:00|39422.2|39415.2|39419.7|39412.7|39424.7|39417.7|39404.7|39397.7|70
1733772900000|2024-12-09 19:35:00|39414.7|39407.7|39399.7|39392.7|39419.7|39412.7|39399.7|39392.7|81
1733773200000|2024-12-09 19:40:00|39397.2|39390.2|39364.7|39357.7|39399.7|39392.7|39364.7|39357.7|174
1733773500000|2024-12-09 19:45:00|39362.2|39355.2|39359.7|39352.7|39369.7|39362.7|39349.7|39342.7|210
1733773800000|2024-12-09 19:50:00|39357.2|39350.2|39369.7|39362.7|39369.7|39362.7|39339.7|39332.7|138
1733774100000|2024-12-09 19:55:00|39372.2|39365.2|39379.7|39372.7|39394.7|39387.7|39369.7|39362.7|122
1733774400000|2024-12-09 20:00:00|39384.7|39377.7|39357.2|39350.2|39384.7|39377.7|39347.2|39340.2|90
1733774700000|2024-12-09 20:05:00|39354.7|39347.7|39354.7|39347.7|39369.7|39362.7|39344.7|39337.7|87
1733775000000|2024-12-09 20:10:00|39349.7|39342.7|39339.7|39332.7|39349.7|39342.7|39327.2|39320.2|149
1733775300000|2024-12-09 20:15:00|39342.2|39335.2|39324.7|39317.7|39354.7|39347.7|39317.2|39310.2|130
1733775600000|2024-12-09 20:20:00|39319.7|39312.7|39297.2|39290.2|39334.7|39327.7|39294.7|39287.7|129
1733775900000|2024-12-09 20:25:00|39299.7|39292.7|39302.2|39295.2|39309.7|39302.7|39294.7|39287.7|81
1733776200000|2024-12-09 20:30:00|39304.7|39297.7|39309.7|39302.7|39329.7|39322.7|39299.7|39292.7|74
1733776500000|2024-12-09 20:35:00|39312.2|39305.2|39304.7|39297.7|39319.7|39312.7|39299.7|39292.7|73
1733776800000|2024-12-09 20:40:00|39307.2|39300.2|39297.2|39290.2|39309.7|39302.7|39294.7|39287.7|47
1733777100000|2024-12-09 20:45:00|39299.7|39292.7|39309.7|39302.7|39312.2|39305.2|39294.7|39287.7|52
1733777400000|2024-12-09 20:50:00|39307.2|39300.2|39324.7|39317.7|39339.7|39332.7|39304.7|39297.7|156
1733777700000|2024-12-09 20:55:00|39319.7|39312.7|39314.7|39307.7|39324.7|39317.7|39294.7|39287.7|207
1733778000000|2024-12-09 21:00:00|39317.2|39310.2|39332.2|39325.2|39332.2|39325.2|39309.7|39302.7|215
1733778300000|2024-12-09 21:05:00|39329.7|39322.7|39312.2|39305.2|39329.7|39322.7|39304.7|39297.7|11
1733778600000|2024-12-09 21:10:00|39314.7|39307.7|39157.2|39150.2|39317.2|39310.2|39157.2|39150.2|464
1733778900000|2024-12-09 21:15:00|39152.2|39145.2|39137.2|39130.2|39157.2|39150.2|39049.7|39042.7|292
1733779200000|2024-12-09 21:20:00|39139.7|39132.7|39212.2|39205.2|39214.7|39207.7|39127.2|39120.2|109
1733779500000|2024-12-09 21:25:00|39209.7|39202.7|39247.2|39240.2|39247.2|39240.2|39209.7|39202.7|57
1733779800000|2024-12-09 21:30:00|39249.7|39242.7|39244.7|39237.7|39249.7|39242.7|39237.2|39230.2|18
1733780100000|2024-12-09 21:35:00|39239.7|39232.7|39247.2|39240.2|39249.7|39242.7|39239.7|39232.7|22
1733780400000|2024-12-09 21:40:00|39244.7|39237.7|39242.2|39235.2|39247.2|39240.2|39239.7|39232.7|7
1733780700000|2024-12-09 21:45:00|39232.2|39225.2|39242.2|39235.2|39242.2|39235.2|39232.2|39225.2|20
1733781000000|2024-12-09 21:50:00|39247.2|39240.2|39242.2|39235.2|39252.2|39245.2|39242.2|39235.2|10
1733781300000|2024-12-09 21:55:00|39244.7|39237.7|39238.7|39208.7|39249.7|39242.7|39224.7|39208.7|35
1733781600000|2024-12-09 22:00:00|39238.9|39208.9|39241.9|39211.9|39242|39212|39238.9|39208.9|0
1733781900000|2024-12-09 22:05:00|39242|39212|39242|39212|39244.8|39214.8|39242|39212|0
1733782200000|2024-12-09 22:10:00|39242.5|39212.5|39241.9|39211.9|39242.9|39212.9|39239.8|39209.8|0
1733782500000|2024-12-09 22:15:00|39242.2|39212.2|39244.3|39214.3|39244.3|39214.3|39242.2|39212.2|0
1733782800000|2024-12-09 22:20:00|39244.4|39214.4|39244.3|39214.3|39244.4|39214.4|39243.3|39213.3|0
1733783100000|2024-12-09 22:25:00|39244.7|39214.7|39244.7|39214.7|39244.7|39214.7|39243.6|39213.6|0
1733783400000|2024-12-09 22:30:00|39244.6|39214.6|39244.6|39214.6|39244.9|39214.9|39244.6|39214.6|0
1733783700000|2024-12-09 22:35:00|39244.7|39214.7|39244.8|39214.8|39245.3|39215.3|39244.3|39214.3|0
1733784000000|2024-12-09 22:40:00|39244.7|39214.7|39247.2|39217.2|39247.2|39217.2|39243.5|39213.5|0
1733784300000|2024-12-09 22:45:00|39247.3|39217.3|39253.7|39223.7|39253.7|39223.7|39247.3|39217.3|0
1733784600000|2024-12-09 22:50:00|39253.5|39223.5|39251.6|39221.6|39253.7|39223.7|39250.8|39220.8|0
1733784900000|2024-12-09 22:55:00|39250.9|39220.9|39253.5|39223.5|39253.5|39223.5|39250.2|39220.2|0
1733785200000|2024-12-09 23:00:00|39250.9|39220.9|39208.9|39193.9|39261.4|39246.4|39163.9|39148.9|213
1733785500000|2024-12-09 23:05:00|39211.4|39196.4|39208.9|39193.9|39221.4|39206.4|39201.4|39186.4|20
1733785800000|2024-12-09 23:10:00|39211.4|39196.4|39211.4|39196.4|39221.4|39206.4|39208.9|39193.9|30
1733786100000|2024-12-09 23:15:00|39208.9|39193.9|39198.9|39183.9|39221.4|39206.4|39196.4|39181.4|51
1733786400000|2024-12-09 23:20:00|39203.9|39188.9|39253.9|39238.9|39258.9|39243.9|39203.9|39188.9|224
1733786700000|2024-12-09 23:25:00|39256.4|39241.4|39281.4|39266.4|39281.4|39266.4|39251.4|39236.4|45
1733787000000|2024-12-09 23:30:00|39278.9|39263.9|39309.9|39302.9|39314.9|39307.9|39273.9|39258.9|13735
1733787300000|2024-12-09 23:35:00|39307.4|39300.4|39252.4|39245.4|39307.4|39300.4|39244.9|39237.9|102
1733787600000|2024-12-09 23:40:00|39247.4|39240.4|39287.4|39280.4|39287.4|39280.4|39239.9|39232.9|159
1733787900000|2024-12-09 23:45:00|39284.9|39277.9|39354.9|39347.9|39377.4|39370.4|39277.4|39270.4|1627
1733788200000|2024-12-09 23:50:00|39352.4|39345.4|39409.9|39402.9|39422.4|39415.4|39349.9|39342.9|97
1733788500000|2024-12-09 23:55:00|39407.4|39400.4|39377.4|39370.4|39432.4|39425.4|39374.9|39367.9|114
1733788800000|2024-12-10 00:00:00|39374.9|39367.9|39434.9|39427.9|39457.4|39450.4|39337.4|39330.4|4254
1733789100000|2024-12-10 00:05:00|39432.4|39425.4|39422.4|39415.4|39479.9|39472.9|39404.9|39397.9|712
1733789400000|2024-12-10 00:10:00|39419.9|39412.9|39349.9|39342.9|39437.4|39430.4|39347.4|39340.4|476
1733789700000|2024-12-10 00:15:00|39352.4|39345.4|39317.4|39310.4|39379.9|39372.9|39314.9|39307.9|324
1733790000000|2024-12-10 00:20:00|39319.9|39312.9|39297.4|39290.4|39334.9|39327.9|39267.4|39260.4|165
1733790300000|2024-12-10 00:25:00|39299.9|39292.9|39259.9|39252.9|39302.4|39295.4|39232.4|39225.4|776
1733790600000|2024-12-10 00:30:00|39262.4|39255.4|39272.4|39265.4|39299.9|39292.9|39252.4|39245.4|1284
1733790900000|2024-12-10 00:35:00|39274.9|39267.9|39289.9|39282.9|39302.4|39295.4|39264.9|39257.9|540
1733791200000|2024-12-10 00:40:00|39287.4|39280.4|39269.9|39262.9|39322.4|39315.4|39264.9|39257.9|568
1733791500000|2024-12-10 00:45:00|39272.4|39265.4|39274.9|39267.9|39284.9|39277.9|39252.4|39245.4|117
1733791800000|2024-12-10 00:50:00|39277.4|39270.4|39279.9|39272.9|39287.4|39280.4|39259.9|39252.9|106
1733792100000|2024-12-10 00:55:00|39282.4|39275.4|39304.9|39297.9|39327.4|39320.4|39267.4|39260.4|173
1733792400000|2024-12-10 01:00:00|39309.9|39302.9|39342.4|39335.4|39342.4|39335.4|39307.4|39300.4|130
1733792700000|2024-12-10 01:05:00|39344.9|39337.9|39324.9|39317.9|39344.9|39337.9|39302.4|39295.4|112
1733793000000|2024-12-10 01:10:00|39327.4|39320.4|39332.4|39325.4|39332.4|39325.4|39292.4|39285.4|610
1733793300000|2024-12-10 01:15:00|39334.9|39327.9|39354.9|39347.9|39362.4|39355.4|39324.9|39317.9|97
1733793600000|2024-12-10 01:20:00|39352.4|39345.4|39317.4|39310.4|39372.4|39365.4|39314.9|39307.9|166
1733793900000|2024-12-10 01:25:00|39319.9|39312.9|39279.9|39272.9|39324.9|39317.9|39277.4|39270.4|120
1733794200000|2024-12-10 01:30:00|39277.4|39270.4|39212.4|39205.4|39279.9|39272.9|39177.4|39170.4|440
1733794500000|2024-12-10 01:35:00|39214.9|39207.9|39207.4|39200.4|39234.9|39227.9|39184.9|39177.9|192
1733794800000|2024-12-10 01:40:00|39209.9|39202.9|39199.9|39192.9|39212.4|39205.4|39169.9|39162.9|192
1733795100000|2024-12-10 01:45:00|39194.9|39187.9|39219.9|39212.9|39232.4|39225.4|39194.9|39187.9|864
1733795400000|2024-12-10 01:50:00|39222.4|39215.4|39239.9|39232.9|39244.9|39237.9|39212.4|39205.4|2555
1733795700000|2024-12-10 01:55:00|39237.4|39230.4|39227.4|39220.4|39249.9|39242.9|39222.4|39215.4|89
1733796000000|2024-12-10 02:00:00|39224.9|39217.9|39202.4|39195.4|39232.4|39225.4|39194.9|39187.9|119
1733796300000|2024-12-10 02:05:00|39199.9|39192.9|39222.4|39215.4|39234.9|39227.9|39199.9|39192.9|109
1733796600000|2024-12-10 02:10:00|39224.9|39217.9|39207.4|39200.4|39234.9|39227.9|39204.9|39197.9|81
1733796900000|2024-12-10 02:15:00|39209.9|39202.9|39212.4|39205.4|39222.4|39215.4|39194.9|39187.9|125
1733797200000|2024-12-10 02:20:00|39209.9|39202.9|39209.9|39202.9|39212.4|39205.4|39189.9|39182.9|74
1733797500000|2024-12-10 02:25:00|39207.4|39200.4|39199.9|39192.9|39209.9|39202.9|39189.9|39182.9|1249
1733797800000|2024-12-10 02:30:00|39197.4|39190.4|39222.4|39215.4|39234.9|39227.9|39197.4|39190.4|125
1733798100000|2024-12-10 02:35:00|39219.9|39212.9|39227.4|39220.4|39234.9|39227.9|39204.9|39197.9|44
1733798400000|2024-12-10 02:40:00|39232.4|39225.4|39217.4|39210.4|39234.9|39227.9|39209.9|39202.9|47
1733798700000|2024-12-10 02:45:00|39214.9|39207.9|39202.4|39195.4|39214.9|39207.9|39182.4|39175.4|248
1733799000000|2024-12-10 02:50:00|39204.9|39197.9|39214.9|39207.9|39217.4|39210.4|39197.4|39190.4|368
1733799300000|2024-12-10 02:55:00|39212.4|39205.4|39219.9|39212.9|39227.4|39220.4|39209.9|39202.9|192
1733799600000|2024-12-10 03:00:00|39217.4|39210.4|39202.4|39195.4|39234.9|39227.9|39202.4|39195.4|43
1733799900000|2024-12-10 03:05:00|39199.9|39192.9|39212.4|39205.4|39214.9|39207.9|39194.9|39187.9|26
1733800200000|2024-12-10 03:10:00|39209.9|39202.9|39232.4|39225.4|39234.9|39227.9|39209.9|39202.9|21
1733800500000|2024-12-10 03:15:00|39229.9|39222.9|39239.9|39232.9|39252.4|39245.4|39229.9|39222.9|30
1733800800000|2024-12-10 03:20:00|39237.4|39230.4|39249.9|39242.9|39254.9|39247.9|39224.9|39217.9|59
1733801100000|2024-12-10 03:25:00|39252.4|39245.4|39237.4|39230.4|39259.9|39252.9|39232.4|39225.4|51
1733801400000|2024-12-10 03:30:00|39234.9|39227.9|39249.9|39242.9|39252.4|39245.4|39212.4|39205.4|116
1733801700000|2024-12-10 03:35:00|39252.4|39245.4|39249.9|39242.9|39264.9|39257.9|39229.9|39222.9|81
1733802000000|2024-12-10 03:40:00|39252.4|39245.4|39269.9|39262.9|39279.9|39272.9|39242.4|39235.4|99
1733802300000|2024-12-10 03:45:00|39267.4|39260.4|39287.4|39280.4|39289.9|39282.9|39262.4|39255.4|82
1733802600000|2024-12-10 03:50:00|39284.9|39277.9|39299.9|39292.9|39309.9|39302.9|39277.4|39270.4|407
1733802900000|2024-12-10 03:55:00|39297.4|39290.4|39279.9|39272.9|39307.4|39300.4|39277.4|39270.4|105
1733803200000|2024-12-10 04:00:00|39274.9|39267.9|39284.9|39277.9|39289.9|39282.9|39257.4|39250.4|84
1733803500000|2024-12-10 04:05:00|39282.4|39275.4|39289.9|39282.9|39292.4|39285.4|39272.4|39265.4|66
1733803800000|2024-12-10 04:10:00|39294.9|39287.9|39309.9|39302.9|39309.9|39302.9|39279.9|39272.9|81
1733804100000|2024-12-10 04:15:00|39307.4|39300.4|39299.9|39292.9|39312.4|39305.4|39294.9|39287.9|45
1733804400000|2024-12-10 04:20:00|39297.4|39290.4|39287.4|39280.4|39309.9|39302.9|39287.4|39280.4|48
1733804700000|2024-12-10 04:25:00|39284.9|39277.9|39289.9|39282.9|39289.9|39282.9|39264.9|39257.9|161
1733805000000|2024-12-10 04:30:00|39294.9|39287.9|39312.4|39305.4|39314.9|39307.9|39277.4|39270.4|188
1733805300000|2024-12-10 04:35:00|39314.9|39307.9|39339.9|39332.9|39342.4|39335.4|39312.4|39305.4|266
1733805600000|2024-12-10 04:40:00|39342.4|39335.4|39347.4|39340.4|39354.9|39347.9|39332.4|39325.4|301
1733805900000|2024-12-10 04:45:00|39349.9|39342.9|39344.9|39337.9|39359.9|39352.9|39339.9|39332.9|117
1733806200000|2024-12-10 04:50:00|39342.4|39335.4|39359.9|39352.9|39359.9|39352.9|39329.9|39322.9|67
1733806500000|2024-12-10 04:55:00|39357.4|39350.4|39364.9|39357.9|39379.9|39372.9|39349.9|39342.9|110
1733806800000|2024-12-10 05:00:00|39359.9|39352.9|39379.9|39372.9|39389.9|39382.9|39352.4|39345.4|770
1733807100000|2024-12-10 05:05:00|39382.4|39375.4|39389.9|39382.9|39409.9|39402.9|39382.4|39375.4|772
1733807400000|2024-12-10 05:10:00|39394.9|39387.9|39364.9|39357.9|39399.9|39392.9|39352.4|39345.4|644
1733807700000|2024-12-10 05:15:00|39367.4|39360.4|39369.9|39362.9|39382.4|39375.4|39357.4|39350.4|334
1733808000000|2024-12-10 05:20:00|39372.4|39365.4|39362.4|39355.4|39379.9|39372.9|39349.9|39342.9|84
1733808300000|2024-12-10 05:25:00|39359.9|39352.9|39344.9|39337.9|39372.4|39365.4|39344.9|39337.9|131
1733808600000|2024-12-10 05:30:00|39347.4|39340.4|39297.4|39290.4|39352.4|39345.4|39284.9|39277.9|789
1733808900000|2024-12-10 05:35:00|39294.9|39287.9|39314.9|39307.9|39317.4|39310.4|39284.9|39277.9|511
1733809200000|2024-12-10 05:40:00|39317.4|39310.4|39314.9|39307.9|39319.9|39312.9|39297.4|39290.4|187
1733809500000|2024-12-10 05:45:00|39317.4|39310.4|39332.4|39325.4|39342.4|39335.4|39299.9|39292.9|161
1733809800000|2024-12-10 05:50:00|39329.9|39322.9|39307.4|39300.4|39352.4|39345.4|39307.4|39300.4|143
1733810100000|2024-12-10 05:55:00|39304.9|39297.9|39309.9|39302.9|39322.4|39315.4|39289.9|39282.9|354
1733810400000|2024-12-10 06:00:00|39307.4|39300.4|39319.9|39312.9|39337.4|39330.4|39307.4|39300.4|761
1733810700000|2024-12-10 06:05:00|39322.4|39315.4|39347.4|39340.4|39364.9|39357.9|39314.9|39307.9|258
1733811000000|2024-12-10 06:10:00|39344.9|39337.9|39334.9|39327.9|39349.9|39342.9|39327.4|39320.4|1952
1733811300000|2024-12-10 06:15:00|39329.9|39322.9|39324.9|39317.9|39329.9|39322.9|39309.9|39302.9|132
1733811600000|2024-12-10 06:20:00|39319.9|39312.9|39337.4|39330.4|39357.4|39350.4|39297.4|39290.4|380
1733811900000|2024-12-10 06:25:00|39334.9|39327.9|39377.4|39370.4|39397.4|39390.4|39329.9|39322.9|516
1733812200000|2024-12-10 06:30:00|39379.9|39372.9|39357.4|39350.4|39392.4|39385.4|39352.4|39345.4|371
1733812500000|2024-12-10 06:35:00|39359.9|39352.9|39404.9|39397.9|39407.4|39400.4|39342.4|39335.4|238
1733812800000|2024-12-10 06:40:00|39402.4|39395.4|39399.9|39392.9|39424.9|39417.9|39384.9|39377.9|287
1733813100000|2024-12-10 06:45:00|39397.4|39390.4|39392.4|39385.4|39409.9|39402.9|39389.9|39382.9|239
1733813400000|2024-12-10 06:50:00|39389.9|39382.9|39397.4|39390.4|39402.4|39395.4|39389.9|39382.9|791
1733813700000|2024-12-10 06:55:00|39394.9|39387.9|39394.9|39387.9|39409.9|39402.9|39392.4|39385.4|25
1733814000000|2024-12-10 07:00:00|39392.4|39385.4|39397.4|39390.4|39402.4|39395.4|39392.4|39385.4|36
1733814300000|2024-12-10 07:05:00|39399.9|39392.9|39399.9|39392.9|39409.9|39402.9|39394.9|39387.9|10
1733814600000|2024-12-10 07:10:00|39402.4|39395.4|39379.9|39372.9|39404.9|39397.9|39374.9|39367.9|34
1733814900000|2024-12-10 07:15:00|39374.9|39367.9|39357.4|39350.4|39379.9|39372.9|39342.4|39335.4|84
1733815200000|2024-12-10 07:20:00|39354.9|39347.9|39352.4|39345.4|39364.9|39357.9|39349.9|39342.9|51
1733815500000|2024-12-10 07:25:00|39354.9|39347.9|39389.9|39382.9|39392.4|39385.4|39349.9|39342.9|32
1733815800000|2024-12-10 07:30:00|39392.4|39385.4|39394.9|39387.9|39397.4|39390.4|39389.9|39382.9|4
1733816100000|2024-12-10 07:35:00|39397.4|39390.4|39399.9|39392.9|39402.4|39395.4|39387.4|39380.4|48
1733816400000|2024-12-10 07:40:00|39402.4|39395.4|39389.9|39382.9|39404.9|39397.9|39382.4|39375.4|19
1733816700000|2024-12-10 07:45:00|39384.9|39377.9|39377.4|39370.4|39387.4|39380.4|39364.9|39357.9|18
1733817000000|2024-12-10 07:50:00|39374.9|39367.9|39369.9|39362.9|39379.9|39372.9|39369.9|39362.9|9
1733817300000|2024-12-10 07:55:00|39372.4|39365.4|39384.9|39377.9|39399.9|39392.9|39372.4|39365.4|73
1733817600000|2024-12-10 08:00:00|39389.9|39382.9|39434.9|39427.9|39449.9|39442.9|39387.4|39380.4|105
1733817900000|2024-12-10 08:05:00|39437.4|39430.4|39454.9|39447.9|39472.4|39465.4|39434.9|39427.9|97
1733818200000|2024-12-10 08:10:00|39452.4|39445.4|39447.4|39440.4|39454.9|39447.9|39429.9|39422.9|65
1733818500000|2024-12-10 08:15:00|39444.9|39437.9|39424.9|39417.9|39459.9|39452.9|39417.4|39410.4|93
1733818800000|2024-12-10 08:20:00|39427.4|39420.4|39404.9|39397.9|39429.9|39422.9|39399.9|39392.9|42
1733819100000|2024-12-10 08:25:00|39402.4|39395.4|39384.9|39377.9|39404.9|39397.9|39384.9|39377.9|43
1733819400000|2024-12-10 08:30:00|39382.4|39375.4|39339.9|39332.9|39384.9|39377.9|39319.9|39312.9|165
1733819700000|2024-12-10 08:35:00|39342.4|39335.4|39349.9|39342.9|39352.4|39345.4|39324.9|39317.9|137
1733820000000|2024-12-10 08:40:00|39352.4|39345.4|39294.9|39287.9|39357.4|39350.4|39289.9|39282.9|358
1733820300000|2024-12-10 08:45:00|39297.4|39290.4|39292.4|39285.4|39314.9|39307.9|39287.4|39280.4|877
1733820600000|2024-12-10 08:50:00|39294.9|39287.9|39322.4|39315.4|39329.9|39322.9|39289.9|39282.9|46
1733820900000|2024-12-10 08:55:00|39319.9|39312.9|39324.9|39317.9|39337.4|39330.4|39319.9|39312.9|46
1733821200000|2024-12-10 09:00:00|39327.4|39320.4|39314.9|39307.9|39334.9|39327.9|39304.9|39297.9|107
1733821500000|2024-12-10 09:05:00|39312.4|39305.4|39317.4|39310.4|39337.4|39330.4|39304.9|39297.9|42
1733821800000|2024-12-10 09:10:00|39319.9|39312.9|39314.9|39307.9|39319.9|39312.9|39289.9|39282.9|1170
1733822100000|2024-12-10 09:15:00|39312.4|39305.4|39324.9|39317.9|39324.9|39317.9|39294.9|39287.9|262
1733822400000|2024-12-10 09:20:00|39319.9|39312.9|39319.9|39312.9|39319.9|39312.9|39299.9|39292.9|49
1733822700000|2024-12-10 09:25:00|39312.4|39305.4|39312.4|39305.4|39327.4|39320.4|39307.4|39300.4|13
1733823000000|2024-12-10 09:30:00|39309.9|39302.9|39337.4|39330.4|39337.4|39330.4|39309.9|39302.9|44
1733823300000|2024-12-10 09:35:00|39334.9|39327.9|39302.4|39295.4|39339.9|39332.9|39297.4|39290.4|25
1733823600000|2024-12-10 09:40:00|39304.9|39297.9|39297.4|39290.4|39319.9|39312.9|39297.4|39290.4|8
1733823900000|2024-12-10 09:45:00|39294.9|39287.9|39324.9|39317.9|39327.4|39320.4|39294.9|39287.9|5
1733824200000|2024-12-10 09:50:00|39327.4|39320.4|39339.9|39332.9|39342.4|39335.4|39317.4|39310.4|28
1733824500000|2024-12-10 09:55:00|39337.4|39330.4|39359.9|39352.9|39367.4|39360.4|39337.4|39330.4|387
1733824800000|2024-12-10 10:00:00|39362.4|39355.4|39374.9|39367.9|39374.9|39367.9|39354.9|39347.9|10
1733825100000|2024-12-10 10:05:00|39372.4|39365.4|39382.4|39375.4|39382.4|39375.4|39364.9|39357.9|21
1733825400000|2024-12-10 10:10:00|39379.9|39372.9|39374.9|39367.9|39389.9|39382.9|39374.9|39367.9|95
1733825700000|2024-12-10 10:15:00|39372.4|39365.4|39354.9|39347.9|39379.9|39372.9|39349.9|39342.9|90
1733826000000|2024-12-10 10:20:00|39357.4|39350.4|39339.9|39332.9|39357.4|39350.4|39329.9|39322.9|17
1733826300000|2024-12-10 10:25:00|39342.4|39335.4|39369.9|39362.9|39372.4|39365.4|39342.4|39335.4|9
1733826600000|2024-12-10 10:30:00|39372.4|39365.4|39362.4|39355.4|39374.9|39367.9|39354.9|39347.9|37
1733826900000|2024-12-10 10:35:00|39364.9|39357.9|39357.4|39350.4|39367.4|39360.4|39352.4|39345.4|138
1733827200000|2024-12-10 10:40:00|39354.9|39347.9|39352.4|39345.4|39364.9|39357.9|39349.9|39342.9|26
1733827500000|2024-12-10 10:45:00|39349.9|39342.9|39344.9|39337.9|39357.4|39350.4|39332.4|39325.4|64
1733827800000|2024-12-10 10:50:00|39342.4|39335.4|39357.4|39350.4|39359.9|39352.9|39337.4|39330.4|95
1733828100000|2024-12-10 10:55:00|39359.9|39352.9|39359.9|39352.9|39362.4|39355.4|39349.9|39342.9|30
1733828400000|2024-12-10 11:00:00|39362.4|39355.4|39382.4|39375.4|39384.9|39377.9|39362.4|39355.4|102
1733828700000|2024-12-10 11:05:00|39384.9|39377.9|39387.4|39380.4|39389.9|39382.9|39377.4|39370.4|20
1733829000000|2024-12-10 11:10:00|39384.9|39377.9|39394.9|39387.9|39397.4|39390.4|39379.9|39372.9|7
1733829300000|2024-12-10 11:15:00|39397.4|39390.4|39417.4|39410.4|39424.9|39417.9|39394.9|39387.9|92
1733829600000|2024-12-10 11:20:00|39419.9|39412.9|39404.9|39397.9|39424.9|39417.9|39399.9|39392.9|89
1733829900000|2024-12-10 11:25:00|39402.4|39395.4|39414.9|39407.9|39419.9|39412.9|39402.4|39395.4|277
1733830200000|2024-12-10 11:30:00|39419.9|39412.9|39424.9|39417.9|39434.9|39427.9|39414.9|39407.9|88
1733830500000|2024-12-10 11:35:00|39422.4|39415.4|39449.9|39442.9|39449.9|39442.9|39419.9|39412.9|39
1733830800000|2024-12-10 11:40:00|39447.4|39440.4|39439.9|39432.9|39449.9|39442.9|39434.9|39427.9|16
1733831100000|2024-12-10 11:45:00|39442.4|39435.4|39449.9|39442.9|39449.9|39442.9|39434.9|39427.9|2
1733831400000|2024-12-10 11:50:00|39447.4|39440.4|39454.9|39447.9|39459.9|39452.9|39444.9|39437.9|12
1733831700000|2024-12-10 11:55:00|39457.4|39450.4|39449.9|39442.9|39459.9|39452.9|39447.4|39440.4|36
1733832000000|2024-12-10 12:00:00|39452.4|39445.4|39452.4|39445.4|39464.9|39457.9|39449.9|39442.9|24
1733832300000|2024-12-10 12:05:00|39454.9|39447.9|39457.4|39450.4|39462.4|39455.4|39449.9|39442.9|34
1733832600000|2024-12-10 12:10:00|39454.9|39447.9|39439.9|39432.9|39459.9|39452.9|39434.9|39427.9|59
1733832900000|2024-12-10 12:15:00|39437.4|39430.4|39429.9|39422.9|39444.9|39437.9|39424.9|39417.9|41
1733833200000|2024-12-10 12:20:00|39427.4|39420.4|39432.4|39425.4|39439.9|39432.9|39427.4|39420.4|19
1733833500000|2024-12-10 12:25:00|39429.9|39422.9|39424.9|39417.9|39439.9|39432.9|39424.9|39417.9|55
1733833800000|2024-12-10 12:30:00|39429.9|39422.9|39419.9|39412.9|39439.9|39432.9|39414.9|39407.9|14
1733834100000|2024-12-10 12:35:00|39422.4|39415.4|39429.9|39422.9|39432.4|39425.4|39407.4|39400.4|20
1733834400000|2024-12-10 12:40:00|39432.4|39425.4|39454.9|39447.9|39459.9|39452.9|39429.9|39422.9|17
1733834700000|2024-12-10 12:45:00|39457.4|39450.4|39457.4|39450.4|39464.9|39457.9|39447.4|39440.4|12
1733835000000|2024-12-10 12:50:00|39459.9|39452.9|39459.9|39452.9|39469.9|39462.9|39449.9|39442.9|14
1733835300000|2024-12-10 12:55:00|39457.4|39450.4|39474.9|39467.9|39482.4|39475.4|39457.4|39450.4|28
1733835600000|2024-12-10 13:00:00|39472.4|39465.4|39472.4|39465.4|39489.9|39482.9|39467.4|39460.4|40
1733835900000|2024-12-10 13:05:00|39469.9|39462.9|39449.9|39442.9|39469.9|39462.9|39447.4|39440.4|19
1733836200000|2024-12-10 13:10:00|39447.4|39440.4|39449.9|39442.9|39457.4|39450.4|39439.9|39432.9|23
1733836500000|2024-12-10 13:15:00|39452.4|39445.4|39432.4|39425.4|39457.4|39450.4|39429.9|39422.9|187
1733836800000|2024-12-10 13:20:00|39434.9|39427.9|39409.9|39402.9|39444.9|39437.9|39407.4|39400.4|7
1733837100000|2024-12-10 13:25:00|39407.4|39400.4|39419.9|39412.9|39419.9|39412.9|39407.4|39400.4|483
1733837400000|2024-12-10 13:30:00|39414.9|39407.9|39414.9|39407.9|39424.9|39417.9|39394.9|39387.9|254
1733837700000|2024-12-10 13:35:00|39409.9|39402.9|39424.9|39417.9|39429.9|39422.9|39409.9|39402.9|117
1733838000000|2024-12-10 13:40:00|39419.9|39412.9|39439.9|39432.9|39444.9|39437.9|39419.9|39412.9|55
1733838300000|2024-12-10 13:45:00|39442.4|39435.4|39434.9|39427.9|39444.9|39437.9|39429.9|39422.9|622
1733838600000|2024-12-10 13:50:00|39437.4|39430.4|39439.9|39432.9|39447.4|39440.4|39434.9|39427.9|7
1733838900000|2024-12-10 13:55:00|39434.9|39427.9|39432.4|39425.4|39437.4|39430.4|39417.4|39410.4|21
1733839200000|2024-12-10 14:00:00|39429.9|39422.9|39442.4|39435.4|39442.4|39435.4|39417.4|39410.4|37
1733839500000|2024-12-10 14:05:00|39439.9|39432.9|39464.9|39457.9|39464.9|39457.9|39439.9|39432.9|71
1733839800000|2024-12-10 14:10:00|39467.4|39460.4|39444.9|39437.9|39469.9|39462.9|39439.9|39432.9|50
1733840100000|2024-12-10 14:15:00|39442.4|39435.4|39449.9|39442.9|39449.9|39442.9|39429.9|39422.9|8
1733840400000|2024-12-10 14:20:00|39447.4|39440.4|39477.4|39470.4|39479.9|39472.9|39447.4|39440.4|17
1733840700000|2024-12-10 14:25:00|39474.9|39467.9|39474.9|39467.9|39479.9|39472.9|39462.4|39455.4|5
1733841000000|2024-12-10 14:30:00|39469.9|39462.9|39419.9|39412.9|39479.9|39472.9|39409.9|39402.9|517
1733841300000|2024-12-10 14:35:00|39417.4|39410.4|39437.4|39430.4|39447.4|39440.4|39417.4|39410.4|161
1733841600000|2024-12-10 14:40:00|39434.9|39427.9|39459.9|39452.9|39464.9|39457.9|39419.9|39412.9|161
1733841900000|2024-12-10 14:45:00|39462.4|39455.4|39434.9|39427.9|39479.9|39472.9|39429.9|39422.9|116
1733842200000|2024-12-10 14:50:00|39437.4|39430.4|39417.4|39410.4|39439.9|39432.9|39407.4|39400.4|47
1733842500000|2024-12-10 14:55:00|39414.9|39407.9|39442.4|39435.4|39444.9|39437.9|39407.4|39400.4|67
1733842800000|2024-12-10 15:00:00|39444.9|39437.9|39434.9|39427.9|39449.9|39442.9|39404.9|39397.9|98
1733843100000|2024-12-10 15:05:00|39437.4|39430.4|39434.9|39427.9|39464.9|39457.9|39419.9|39412.9|29
1733843400000|2024-12-10 15:10:00|39432.4|39425.4|39447.4|39440.4|39449.9|39442.9|39409.9|39402.9|50
1733843700000|2024-12-10 15:15:00|39449.9|39442.9|39429.9|39422.9|39454.9|39447.9|39422.4|39415.4|29
1733844000000|2024-12-10 15:20:00|39432.4|39425.4|39437.4|39430.4|39444.9|39437.9|39424.9|39417.9|42
1733844300000|2024-12-10 15:25:00|39439.9|39432.9|39399.9|39392.9|39439.9|39432.9|39397.4|39390.4|44
1733844600000|2024-12-10 15:30:00|39397.4|39390.4|39449.9|39442.9|39452.4|39445.4|39394.9|39387.9|67
1733844900000|2024-12-10 15:35:00|39447.4|39440.4|39432.4|39425.4|39447.4|39440.4|39419.9|39412.9|175
1733845200000|2024-12-10 15:40:00|39429.9|39422.9|39467.4|39460.4|39469.9|39462.9|39424.9|39417.9|31
1733845500000|2024-12-10 15:45:00|39464.9|39457.9|39479.9|39472.9|39487.4|39480.4|39459.9|39452.9|37
1733845800000|2024-12-10 15:50:00|39482.4|39475.4|39479.9|39472.9|39489.9|39482.9|39459.9|39452.9|78
1733846100000|2024-12-10 15:55:00|39477.4|39470.4|39464.9|39457.9|39489.9|39482.9|39459.9|39452.9|37
1733846400000|2024-12-10 16:00:00|39462.4|39455.4|39484.9|39477.9|39494.9|39487.9|39454.9|39447.9|115
1733846700000|2024-12-10 16:05:00|39487.4|39480.4|39422.4|39415.4|39487.4|39480.4|39414.9|39407.9|56
1733847000000|2024-12-10 16:10:00|39424.9|39417.9|39434.9|39427.9|39447.4|39440.4|39407.4|39400.4|76
1733847300000|2024-12-10 16:15:00|39432.4|39425.4|39417.4|39410.4|39434.9|39427.9|39409.9|39402.9|39
1733847600000|2024-12-10 16:20:00|39419.9|39412.9|39407.4|39400.4|39424.9|39417.9|39399.9|39392.9|35
1733847900000|2024-12-10 16:25:00|39409.9|39402.9|39407.4|39400.4|39432.4|39425.4|39404.9|39397.9|170
1733848200000|2024-12-10 16:30:00|39409.9|39402.9|39419.9|39412.9|39422.4|39415.4|39399.9|39392.9|78
1733848500000|2024-12-10 16:35:00|39417.4|39410.4|39419.9|39412.9|39432.4|39425.4|39404.9|39397.9|94
1733848800000|2024-12-10 16:40:00|39417.4|39410.4|39414.9|39407.9|39429.9|39422.9|39404.9|39397.9|115
1733849100000|2024-12-10 16:45:00|39412.4|39405.4|39422.4|39415.4|39427.4|39420.4|39392.4|39385.4|56
1733849400000|2024-12-10 16:50:00|39424.9|39417.9|39427.4|39420.4|39452.4|39445.4|39422.4|39415.4|32
1733849700000|2024-12-10 16:55:00|39424.9|39417.9|39444.9|39437.9|39452.4|39445.4|39424.9|39417.9|11
1733850000000|2024-12-10 17:00:00|39442.4|39435.4|39444.9|39437.9|39449.9|39442.9|39427.4|39420.4|25
1733850300000|2024-12-10 17:05:00|39447.4|39440.4|39452.4|39445.4|39457.4|39450.4|39429.9|39422.9|7
1733850600000|2024-12-10 17:10:00|39454.9|39447.9|39429.9|39422.9|39459.9|39452.9|39427.4|39420.4|63
1733850900000|2024-12-10 17:15:00|39427.4|39420.4|39442.4|39435.4|39447.4|39440.4|39422.4|39415.4|99
1733851200000|2024-12-10 17:20:00|39439.9|39432.9|39462.4|39455.4|39469.9|39462.9|39439.9|39432.9|130
1733851500000|2024-12-10 17:25:00|39459.9|39452.9|39454.9|39447.9|39469.9|39462.9|39452.4|39445.4|30
1733851800000|2024-12-10 17:30:00|39452.4|39445.4|39489.9|39482.9|39494.9|39487.9|39449.9|39442.9|40
1733852100000|2024-12-10 17:35:00|39487.4|39480.4|39484.9|39477.9|39497.4|39490.4|39479.9|39472.9|64
1733852400000|2024-12-10 17:40:00|39482.4|39475.4|39494.9|39487.9|39497.4|39490.4|39477.4|39470.4|37
1733852700000|2024-12-10 17:45:00|39492.4|39485.4|39504.9|39497.9|39507.4|39500.4|39489.9|39482.9|23
1733853000000|2024-12-10 17:50:00|39502.4|39495.4|39467.4|39460.4|39509.9|39502.9|39464.9|39457.9|51
1733853300000|2024-12-10 17:55:00|39469.9|39462.9|39469.9|39462.9|39484.9|39477.9|39464.9|39457.9|15
1733853600000|2024-12-10 18:00:00|39467.4|39460.4|39459.9|39452.9|39472.4|39465.4|39454.9|39447.9|20
1733853900000|2024-12-10 18:05:00|39457.4|39450.4|39449.9|39442.9|39467.4|39460.4|39447.4|39440.4|10
1733854200000|2024-12-10 18:10:00|39452.4|39445.4|39439.9|39432.9|39459.9|39452.9|39439.9|39432.9|11
1733854500000|2024-12-10 18:15:00|39442.4|39435.4|39464.9|39457.9|39472.4|39465.4|39439.9|39432.9|10
1733854800000|2024-12-10 18:20:00|39467.4|39460.4|39469.9|39462.9|39479.9|39472.9|39464.9|39457.9|70
1733855100000|2024-12-10 18:25:00|39467.4|39460.4|39467.4|39460.4|39474.9|39467.9|39459.9|39452.9|24
1733855400000|2024-12-10 18:30:00|39464.9|39457.9|39469.9|39462.9|39472.4|39465.4|39457.4|39450.4|20
1733855700000|2024-12-10 18:35:00|39467.4|39460.4|39489.9|39482.9|39489.9|39482.9|39464.9|39457.9|54
1733856000000|2024-12-10 18:40:00|39492.4|39485.4|39462.4|39455.4|39492.4|39485.4|39454.9|39447.9|73
1733856300000|2024-12-10 18:45:00|39464.9|39457.9|39464.9|39457.9|39469.9|39462.9|39454.9|39447.9|54
1733856600000|2024-12-10 18:50:00|39467.4|39460.4|39462.4|39455.4|39467.4|39460.4|39444.9|39437.9|92
1733856900000|2024-12-10 18:55:00|39459.9|39452.9|39452.4|39445.4|39467.4|39460.4|39452.4|39445.4|93
1733857200000|2024-12-10 19:00:00|39454.9|39447.9|39442.4|39435.4|39462.4|39455.4|39432.4|39425.4|91
1733857500000|2024-12-10 19:05:00|39439.9|39432.9|39439.9|39432.9|39454.9|39447.9|39434.9|39427.9|43
1733857800000|2024-12-10 19:10:00|39437.4|39430.4|39439.9|39432.9|39442.4|39435.4|39429.9|39422.9|92
1733858100000|2024-12-10 19:15:00|39434.9|39427.9|39449.9|39442.9|39454.9|39447.9|39429.9|39422.9|61
1733858400000|2024-12-10 19:20:00|39452.4|39445.4|39464.9|39457.9|39464.9|39457.9|39444.9|39437.9|95
1733858700000|2024-12-10 19:25:00|39462.4|39455.4|39474.9|39467.9|39474.9|39467.9|39459.9|39452.9|74
1733859000000|2024-12-10 19:30:00|39472.4|39465.4|39459.9|39452.9|39474.9|39467.9|39439.9|39432.9|157
1733859300000|2024-12-10 19:35:00|39454.9|39447.9|39447.4|39440.4|39457.4|39450.4|39439.9|39432.9|115
1733859600000|2024-12-10 19:40:00|39444.9|39437.9|39462.4|39455.4|39474.9|39467.9|39439.9|39432.9|29
1733859900000|2024-12-10 19:45:00|39459.9|39452.9|39444.9|39437.9|39464.9|39457.9|39444.9|39437.9|38
1733860200000|2024-12-10 19:50:00|39447.4|39440.4|39424.9|39417.9|39447.4|39440.4|39417.4|39410.4|183
1733860500000|2024-12-10 19:55:00|39422.4|39415.4|39432.4|39425.4|39434.9|39427.9|39419.9|39412.9|62
1733860800000|2024-12-10 20:00:00|39429.9|39422.9|39389.9|39382.9|39432.4|39425.4|39384.9|39377.9|137
1733861100000|2024-12-10 20:05:00|39384.9|39377.9|39399.9|39392.9|39399.9|39392.9|39374.9|39367.9|221
1733861400000|2024-12-10 20:10:00|39397.4|39390.4|39369.9|39362.9|39397.4|39390.4|39364.9|39357.9|82
1733861700000|2024-12-10 20:15:00|39367.4|39360.4|39362.4|39355.4|39374.9|39367.9|39359.9|39352.9|23
1733862000000|2024-12-10 20:20:00|39364.9|39357.9|39357.4|39350.4|39364.9|39357.9|39344.9|39337.9|90
1733862300000|2024-12-10 20:25:00|39354.9|39347.9|39337.4|39330.4|39359.9|39352.9|39334.9|39327.9|53
1733862600000|2024-12-10 20:30:00|39339.9|39332.9|39334.9|39327.9|39339.9|39332.9|39307.4|39300.4|204
1733862900000|2024-12-10 20:35:00|39329.9|39322.9|39324.9|39317.9|39334.9|39327.9|39314.9|39307.9|34
1733863200000|2024-12-10 20:40:00|39319.9|39312.9|39344.9|39337.9|39354.9|39347.9|39319.9|39312.9|240
1733863500000|2024-12-10 20:45:00|39347.4|39340.4|39319.9|39312.9|39354.9|39347.9|39319.9|39312.9|160
1733863800000|2024-12-10 20:50:00|39324.9|39317.9|39304.9|39297.9|39342.4|39335.4|39299.9|39292.9|336
1733864100000|2024-12-10 20:55:00|39309.9|39302.9|39322.4|39315.4|39324.9|39317.9|39304.9|39297.9|186
1733864400000|2024-12-10 21:00:00|39324.9|39317.9|39314.9|39307.9|39329.9|39322.9|39314.9|39307.9|166
1733864700000|2024-12-10 21:05:00|39319.9|39312.9|39329.9|39322.9|39329.9|39322.9|39319.9|39312.9|67
1733865000000|2024-12-10 21:10:00|39324.9|39317.9|39327.4|39320.4|39329.9|39322.9|39324.9|39317.9|23
1733865300000|2024-12-10 21:15:00|39324.9|39317.9|39324.9|39317.9|39329.9|39322.9|39324.9|39317.9|5
1733865600000|2024-12-10 21:20:00|39332.4|39325.4|39337.4|39330.4|39337.4|39330.4|39329.9|39322.9|9
1733865900000|2024-12-10 21:25:00|39334.9|39327.9|39342.4|39335.4|39342.4|39335.4|39334.9|39327.9|11
1733866200000|2024-12-10 21:30:00|39344.9|39337.9|39339.9|39332.9|39347.4|39340.4|39339.9|39332.9|18
1733866500000|2024-12-10 21:35:00|39337.4|39330.4|39337.4|39330.4|39342.4|39335.4|39334.9|39327.9|2
1733866800000|2024-12-10 21:40:00|39334.9|39327.9|39344.9|39337.9|39344.9|39337.9|39334.9|39327.9|0
1733867100000|2024-12-10 21:45:00|39339.9|39332.9|39349.9|39342.9|39349.9|39342.9|39339.9|39332.9|2
1733867400000|2024-12-10 21:50:00|39344.9|39337.9|39344.9|39337.9|39347.4|39340.4|39344.9|39337.9|113
1733867700000|2024-12-10 21:55:00|39342.4|39335.4|39358|39328|39358.2|39345.4|39339.9|39325.9|52
1733868000000|2024-12-10 22:00:00|39357.2|39327.2|39356.6|39326.6|39357.2|39327.2|39355.7|39325.7|0
1733868300000|2024-12-10 22:05:00|39356.7|39326.7|39356|39326|39356.7|39326.7|39354.9|39324.9|0
1733868600000|2024-12-10 22:10:00|39356.1|39326.1|39355.6|39325.6|39356.9|39326.9|39355.6|39325.6|0
1733868900000|2024-12-10 22:15:00|39355.5|39325.5|39354.6|39324.6|39355.5|39325.5|39354.6|39324.6|0
1733869200000|2024-12-10 22:20:00|39355.3|39325.3|39355.1|39325.1|39356.1|39326.1|39354.6|39324.6|0
1733869500000|2024-12-10 22:25:00|39358.2|39328.2|39358.2|39328.2|39358.2|39328.2|39358.2|39328.2|0
1733869800000|2024-12-10 22:30:00|39358|39328|39363.1|39333.1|39363.6|39333.6|39357.9|39327.9|0
1733870100000|2024-12-10 22:35:00|39362.4|39332.4|39365.6|39335.6|39366.1|39336.1|39362.4|39332.4|0
1733870400000|2024-12-10 22:40:00|39365.7|39335.7|39365.4|39335.4|39365.7|39335.7|39365.3|39335.3|0
1733870700000|2024-12-10 22:45:00|39365.8|39335.8|39364.9|39334.9|39365.8|39335.8|39364.8|39334.8|0
1733871000000|2024-12-10 22:50:00|39365|39335|39365.2|39335.2|39365.2|39335.2|39365|39335|0
1733871300000|2024-12-10 22:55:00|39365.7|39335.7|39365.1|39335.1|39365.7|39335.7|39364.6|39334.6|0
1733871600000|2024-12-10 23:00:00|39367.2|39337.2|39351.6|39336.6|39373.5|39343.5|39339.1|39324.1|6
1733871900000|2024-12-10 23:05:00|39349.1|39334.1|39344.1|39329.1|39351.6|39336.6|39344.1|39329.1|1
1733872200000|2024-12-10 23:10:00|39346.6|39331.6|39309.1|39294.1|39364.1|39349.1|39304.1|39289.1|46
1733872500000|2024-12-10 23:15:00|39311.6|39296.6|39311.6|39296.6|39326.6|39311.6|39309.1|39294.1|22
1733872800000|2024-12-10 23:20:00|39314.1|39299.1|39304.1|39289.1|39319.1|39304.1|39291.6|39276.6|24
1733873100000|2024-12-10 23:25:00|39306.6|39291.6|39299.1|39284.1|39306.6|39291.6|39294.1|39279.1|13
1733873400000|2024-12-10 23:30:00|39301.6|39286.6|39332.6|39325.6|39335.1|39328.1|39295.1|39281.6|7343
1733873700000|2024-12-10 23:35:00|39330.1|39323.1|39310.1|39303.1|39337.6|39330.6|39307.6|39300.6|33
1733874000000|2024-12-10 23:40:00|39307.6|39300.6|39267.6|39260.6|39310.1|39303.1|39245.1|39238.1|210
1733874300000|2024-12-10 23:45:00|39270.1|39263.1|39362.6|39355.6|39372.6|39365.6|39265.1|39258.1|1078
1733874600000|2024-12-10 23:50:00|39360.1|39353.1|39405.1|39398.1|39407.6|39400.6|39352.6|39345.6|73
1733874900000|2024-12-10 23:55:00|39402.6|39395.6|39380.1|39373.1|39402.6|39395.6|39347.6|39340.6|123
1733875200000|2024-12-11 00:00:00|39382.6|39375.6|39325.1|39318.1|39407.6|39400.6|39325.1|39318.1|504
1733875500000|2024-12-11 00:05:00|39327.6|39320.6|39317.6|39310.6|39347.6|39340.6|39292.6|39285.6|472
1733875800000|2024-12-11 00:10:00|39320.1|39313.1|39307.6|39300.6|39327.6|39320.6|39255.1|39248.1|176
1733876100000|2024-12-11 00:15:00|39305.1|39298.1|39322.6|39315.6|39347.6|39340.6|39287.6|39280.6|206
1733876400000|2024-12-11 00:20:00|39317.6|39310.6|39312.6|39305.6|39350.1|39343.1|39302.6|39295.6|178
1733876700000|2024-12-11 00:25:00|39310.1|39303.1|39342.6|39335.6|39345.1|39338.1|39297.6|39290.6|88
1733877000000|2024-12-11 00:30:00|39340.1|39333.1|39307.6|39300.6|39362.6|39355.6|39300.1|39293.1|102
1733877300000|2024-12-11 00:35:00|39305.1|39298.1|39337.6|39330.6|39350.1|39343.1|39305.1|39298.1|105
1733877600000|2024-12-11 00:40:00|39340.1|39333.1|39305.1|39298.1|39340.1|39333.1|39277.6|39270.6|119
1733877900000|2024-12-11 00:45:00|39302.6|39295.6|39292.6|39285.6|39317.6|39310.6|39290.1|39283.1|66
1733878200000|2024-12-11 00:50:00|39295.1|39288.1|39307.6|39300.6|39317.6|39310.6|39285.1|39278.1|100
1733878500000|2024-12-11 00:55:00|39305.1|39298.1|39285.1|39278.1|39315.1|39308.1|39267.6|39260.6|101
1733878800000|2024-12-11 01:00:00|39287.6|39280.6|39310.1|39303.1|39315.1|39308.1|39267.6|39260.6|115
1733879100000|2024-12-11 01:05:00|39307.6|39300.6|39317.6|39310.6|39320.1|39313.1|39290.1|39283.1|124
1733879400000|2024-12-11 01:10:00|39320.1|39313.1|39327.6|39320.6|39340.1|39333.1|39310.1|39303.1|134
1733879700000|2024-12-11 01:15:00|39325.1|39318.1|39332.6|39325.6|39350.1|39343.1|39322.6|39315.6|44
1733880000000|2024-12-11 01:20:00|39330.1|39323.1|39340.1|39333.1|39347.6|39340.6|39317.6|39310.6|130
1733880300000|2024-12-11 01:25:00|39342.6|39335.6|39307.6|39300.6|39347.6|39340.6|39305.1|39298.1|58
1733880600000|2024-12-11 01:30:00|39310.1|39303.1|39280.1|39273.1|39310.1|39303.1|39275.1|39268.1|405
1733880900000|2024-12-11 01:35:00|39277.6|39270.6|39260.1|39253.1|39292.6|39285.6|39245.1|39238.1|132
1733881200000|2024-12-11 01:40:00|39262.6|39255.6|39260.1|39253.1|39267.6|39260.6|39242.6|39235.6|97
1733881500000|2024-12-11 01:45:00|39262.6|39255.6|39257.6|39250.6|39280.1|39273.1|39247.6|39240.6|81
1733881800000|2024-12-11 01:50:00|39252.6|39245.6|39232.6|39225.6|39260.1|39253.1|39225.1|39218.1|79
1733882100000|2024-12-11 01:55:00|39230.1|39223.1|39225.1|39218.1|39245.1|39238.1|39215.1|39208.1|147
1733882400000|2024-12-11 02:00:00|39227.6|39220.6|39215.1|39208.1|39230.1|39223.1|39200.1|39193.1|78
1733882700000|2024-12-11 02:05:00|39212.6|39205.6|39190.1|39183.1|39215.1|39208.1|39185.1|39178.1|52
1733883000000|2024-12-11 02:10:00|39187.6|39180.6|39180.1|39173.1|39192.6|39185.6|39162.6|39155.6|209
1733883300000|2024-12-11 02:15:00|39182.6|39175.6|39157.6|39150.6|39185.1|39178.1|39140.1|39133.1|383
1733883600000|2024-12-11 02:20:00|39155.1|39148.1|39155.1|39148.1|39170.1|39163.1|39142.6|39135.6|117
1733883900000|2024-12-11 02:25:00|39157.6|39150.6|39170.1|39163.1|39172.6|39165.6|39150.1|39143.1|87
1733884200000|2024-12-11 02:30:00|39172.6|39165.6|39187.6|39180.6|39187.6|39180.6|39155.1|39148.1|148
1733884500000|2024-12-11 02:35:00|39190.1|39183.1|39175.1|39168.1|39197.6|39190.6|39172.6|39165.6|71
1733884800000|2024-12-11 02:40:00|39177.6|39170.6|39182.6|39175.6|39192.6|39185.6|39170.1|39163.1|35
1733885100000|2024-12-11 02:45:00|39185.1|39178.1|39185.1|39178.1|39190.1|39183.1|39177.6|39170.6|22
1733885400000|2024-12-11 02:50:00|39187.6|39180.6|39180.1|39173.1|39195.1|39188.1|39175.1|39168.1|27
1733885700000|2024-12-11 02:55:00|39177.6|39170.6|39185.1|39178.1|39200.1|39193.1|39175.1|39168.1|19
1733886000000|2024-12-11 03:00:00|39182.6|39175.6|39180.1|39173.1|39190.1|39183.1|39170.1|39163.1|21
1733886300000|2024-12-11 03:05:00|39177.6|39170.6|39162.6|39155.6|39185.1|39178.1|39160.1|39153.1|25
1733886600000|2024-12-11 03:10:00|39160.1|39153.1|39175.1|39168.1|39182.6|39175.6|39155.1|39148.1|17
1733886900000|2024-12-11 03:15:00|39177.6|39170.6|39215.1|39208.1|39220.1|39213.1|39175.1|39168.1|27
1733887200000|2024-12-11 03:20:00|39217.6|39210.6|39200.1|39193.1|39217.6|39210.6|39190.1|39183.1|41
1733887500000|2024-12-11 03:25:00|39197.6|39190.6|39200.1|39193.1|39202.6|39195.6|39177.6|39170.6|25
1733887800000|2024-12-11 03:30:00|39195.1|39188.1|39215.1|39208.1|39225.1|39218.1|39185.1|39178.1|67
1733888100000|2024-12-11 03:35:00|39217.6|39210.6|39245.1|39238.1|39255.1|39248.1|39217.6|39210.6|41
1733888400000|2024-12-11 03:40:00|39242.6|39235.6|39262.6|39255.6|39265.1|39258.1|39242.6|39235.6|48
1733888700000|2024-12-11 03:45:00|39260.1|39253.1|39297.6|39290.6|39297.6|39290.6|39257.6|39250.6|49
1733889000000|2024-12-11 03:50:00|39300.1|39293.1|39267.6|39260.6|39300.1|39293.1|39267.6|39260.6|51
1733889300000|2024-12-11 03:55:00|39265.1|39258.1|39272.6|39265.6|39277.6|39270.6|39257.6|39250.6|31
1733889600000|2024-12-11 04:00:00|39275.1|39268.1|39275.1|39268.1|39282.6|39275.6|39265.1|39258.1|348
1733889900000|2024-12-11 04:05:00|39277.6|39270.6|39255.1|39248.1|39277.6|39270.6|39252.6|39245.6|32
1733890200000|2024-12-11 04:10:00|39257.6|39250.6|39257.6|39250.6|39272.6|39265.6|39250.1|39243.1|87
1733890500000|2024-12-11 04:15:00|39255.1|39248.1|39242.6|39235.6|39257.6|39250.6|39232.6|39225.6|46
1733890800000|2024-12-11 04:20:00|39240.1|39233.1|39255.1|39248.1|39255.1|39248.1|39237.6|39230.6|30
1733891100000|2024-12-11 04:25:00|39250.1|39243.1|39242.6|39235.6|39250.1|39243.1|39237.6|39230.6|30
1733891400000|2024-12-11 04:30:00|39240.1|39233.1|39235.1|39228.1|39247.6|39240.6|39232.6|39225.6|12
1733891700000|2024-12-11 04:35:00|39232.6|39225.6|39252.6|39245.6|39255.1|39248.1|39230.1|39223.1|31
1733892000000|2024-12-11 04:40:00|39250.1|39243.1|39240.1|39233.1|39252.6|39245.6|39227.6|39220.6|82
1733892300000|2024-12-11 04:45:00|39237.6|39230.6|39237.6|39230.6|39247.6|39240.6|39235.1|39228.1|27
1733892600000|2024-12-11 04:50:00|39240.1|39233.1|39257.6|39250.6|39272.6|39265.6|39235.1|39228.1|20
1733892900000|2024-12-11 04:55:00|39260.1|39253.1|39285.1|39278.1|39285.1|39278.1|39257.6|39250.6|30
1733893200000|2024-12-11 05:00:00|39280.1|39273.1|39287.6|39280.6|39295.1|39288.1|39262.6|39255.6|43
1733893500000|2024-12-11 05:05:00|39290.1|39283.1|39277.6|39270.6|39292.6|39285.6|39272.6|39265.6|68
1733893800000|2024-12-11 05:10:00|39275.1|39268.1|39292.6|39285.6|39297.6|39290.6|39270.1|39263.1|114
1733894100000|2024-12-11 05:15:00|39290.1|39283.1|39305.1|39298.1|39312.6|39305.6|39290.1|39283.1|54
1733894400000|2024-12-11 05:20:00|39307.6|39300.6|39310.1|39303.1|39320.1|39313.1|39300.1|39293.1|41
1733894700000|2024-12-11 05:25:00|39312.6|39305.6|39315.1|39308.1|39322.6|39315.6|39297.6|39290.6|51
1733895000000|2024-12-11 05:30:00|39317.6|39310.6|39307.6|39300.6|39325.1|39318.1|39305.1|39298.1|21
1733895300000|2024-12-11 05:35:00|39310.1|39303.1|39320.1|39313.1|39320.1|39313.1|39297.6|39290.6|31
1733895600000|2024-12-11 05:40:00|39322.6|39315.6|39335.1|39328.1|39340.1|39333.1|39320.1|39313.1|167
1733895900000|2024-12-11 05:45:00|39332.6|39325.6|39345.1|39338.1|39350.1|39343.1|39327.6|39320.6|57
1733896200000|2024-12-11 05:50:00|39342.6|39335.6|39370.1|39363.1|39370.1|39363.1|39337.6|39330.6|54
1733896500000|2024-12-11 05:55:00|39367.6|39360.6|39367.6|39360.6|39370.1|39363.1|39350.1|39343.1|148
1733896800000|2024-12-11 06:00:00|39370.1|39363.1|39350.1|39343.1|39370.1|39363.1|39342.6|39335.6|84
1733897100000|2024-12-11 06:05:00|39347.6|39340.6|39342.6|39335.6|39352.6|39345.6|39335.1|39328.1|43
1733897400000|2024-12-11 06:10:00|39340.1|39333.1|39362.6|39355.6|39365.1|39358.1|39340.1|39333.1|53
1733897700000|2024-12-11 06:15:00|39360.1|39353.1|39380.1|39373.1|39380.1|39373.1|39355.1|39348.1|85
1733898000000|2024-12-11 06:20:00|39377.6|39370.6|39382.6|39375.6|39400.1|39393.1|39377.6|39370.6|144
1733898300000|2024-12-11 06:25:00|39380.1|39373.1|39390.1|39383.1|39407.6|39400.6|39377.6|39370.6|282
1733898600000|2024-12-11 06:30:00|39392.6|39385.6|39370.1|39363.1|39395.1|39388.1|39362.6|39355.6|283
1733898900000|2024-12-11 06:35:00|39367.6|39360.6|39377.6|39370.6|39382.6|39375.6|39360.1|39353.1|60
1733899200000|2024-12-11 06:40:00|39380.1|39373.1|39405.1|39398.1|39410.1|39403.1|39377.6|39370.6|201
1733899500000|2024-12-11 06:45:00|39410.1|39403.1|39400.1|39393.1|39420.1|39413.1|39400.1|39393.1|98
1733899800000|2024-12-11 06:50:00|39402.6|39395.6|39412.6|39405.6|39415.1|39408.1|39402.6|39395.6|109
1733900100000|2024-12-11 06:55:00|39415.1|39408.1|39417.6|39410.6|39425.1|39418.1|39412.6|39405.6|66
1733900400000|2024-12-11 07:00:00|39420.1|39413.1|39422.6|39415.6|39427.6|39420.6|39415.1|39408.1|8
1733900700000|2024-12-11 07:05:00|39420.1|39413.1|39390.1|39383.1|39425.1|39418.1|39390.1|39383.1|29
1733901000000|2024-12-11 07:10:00|39392.6|39385.6|39357.6|39350.6|39392.6|39385.6|39340.1|39333.1|112
1733901300000|2024-12-11 07:15:00|39355.1|39348.1|39365.1|39358.1|39370.1|39363.1|39347.6|39340.6|25
1733901600000|2024-12-11 07:20:00|39367.6|39360.6|39327.6|39320.6|39367.6|39360.6|39322.6|39315.6|88
1733901900000|2024-12-11 07:25:00|39332.6|39325.6|39312.6|39305.6|39332.6|39325.6|39307.6|39300.6|92
1733902200000|2024-12-11 07:30:00|39315.1|39308.1|39330.1|39323.1|39337.6|39330.6|39300.1|39293.1|236
1733902500000|2024-12-11 07:35:00|39327.6|39320.6|39312.6|39305.6|39327.6|39320.6|39287.6|39280.6|74
1733902800000|2024-12-11 07:40:00|39310.1|39303.1|39312.6|39305.6|39315.1|39308.1|39295.1|39288.1|21
1733903100000|2024-12-11 07:45:00|39310.1|39303.1|39362.6|39355.6|39365.1|39358.1|39305.1|39298.1|41
1733903400000|2024-12-11 07:50:00|39360.1|39353.1|39355.1|39348.1|39362.6|39355.6|39345.1|39338.1|61
1733903700000|2024-12-11 07:55:00|39357.6|39350.6|39370.1|39363.1|39382.6|39375.6|39355.1|39348.1|130
1733904000000|2024-12-11 08:00:00|39375.1|39368.1|39352.6|39345.6|39380.1|39373.1|39312.6|39305.6|204
1733904300000|2024-12-11 08:05:00|39347.6|39340.6|39347.6|39340.6|39350.1|39343.1|39330.1|39323.1|31
1733904600000|2024-12-11 08:10:00|39345.1|39338.1|39320.1|39313.1|39355.1|39348.1|39312.6|39305.6|24
1733904900000|2024-12-11 08:15:00|39322.6|39315.6|39337.6|39330.6|39345.1|39338.1|39320.1|39313.1|17
1733905200000|2024-12-11 08:20:00|39335.1|39328.1|39357.6|39350.6|39360.1|39353.1|39325.1|39318.1|40
1733905500000|2024-12-11 08:25:00|39355.1|39348.1|39350.1|39343.1|39367.6|39360.6|39335.1|39328.1|77
1733905800000|2024-12-11 08:30:00|39352.6|39345.6|39335.1|39328.1|39362.6|39355.6|39332.6|39325.6|146
1733906100000|2024-12-11 08:35:00|39332.6|39325.6|39342.6|39335.6|39362.6|39355.6|39330.1|39323.1|14
1733906400000|2024-12-11 08:40:00|39340.1|39333.1|39330.1|39323.1|39347.6|39340.6|39317.6|39310.6|40
1733906700000|2024-12-11 08:45:00|39332.6|39325.6|39342.6|39335.6|39350.1|39343.1|39317.6|39310.6|26
1733907000000|2024-12-11 08:50:00|39345.1|39338.1|39355.1|39348.1|39360.1|39353.1|39345.1|39338.1|91
1733907300000|2024-12-11 08:55:00|39352.6|39345.6|39357.6|39350.6|39362.6|39355.6|39347.6|39340.6|13
1733907600000|2024-12-11 09:00:00|39355.1|39348.1|39372.6|39365.6|39380.1|39373.1|39350.1|39343.1|23
1733907900000|2024-12-11 09:05:00|39375.1|39368.1|39390.1|39383.1|39392.6|39385.6|39360.1|39353.1|121
1733908200000|2024-12-11 09:10:00|39392.6|39385.6|39417.6|39410.6|39422.6|39415.6|39237.6|39230.6|2026
1733908500000|2024-12-11 09:15:00|39420.1|39413.1|39405.1|39398.1|39425.1|39418.1|39380.1|39373.1|379
1733908800000|2024-12-11 09:20:00|39402.6|39395.6|39442.6|39435.6|39467.6|39460.6|39402.6|39395.6|226
1733909100000|2024-12-11 09:25:00|39440.1|39433.1|39465.1|39458.1|39470.1|39463.1|39432.6|39425.6|213
1733909400000|2024-12-11 09:30:00|39467.6|39460.6|39502.6|39495.6|39522.6|39515.6|39465.1|39458.1|379
1733909700000|2024-12-11 09:35:00|39500.1|39493.1|39552.6|39545.6|39580.1|39573.1|39500.1|39493.1|155
1733910000000|2024-12-11 09:40:00|39557.6|39550.6|39542.6|39535.6|39565.1|39558.1|39535.1|39528.1|25
1733910300000|2024-12-11 09:45:00|39540.1|39533.1|39547.6|39540.6|39560.1|39553.1|39525.1|39518.1|31
1733910600000|2024-12-11 09:50:00|39545.1|39538.1|39590.1|39583.1|39595.1|39588.1|39542.6|39535.6|45
1733910900000|2024-12-11 09:55:00|39592.6|39585.6|39612.6|39605.6|39615.1|39608.1|39592.6|39585.6|58
1733911200000|2024-12-11 10:00:00|39615.1|39608.1|39645.1|39638.1|39655.1|39648.1|39612.6|39605.6|114
1733911500000|2024-12-11 10:05:00|39647.6|39640.6|39632.6|39625.6|39650.1|39643.1|39630.1|39623.1|12
1733911800000|2024-12-11 10:10:00|39635.1|39628.1|39642.6|39635.6|39650.1|39643.1|39630.1|39623.1|13
1733912100000|2024-12-11 10:15:00|39640.1|39633.1|39607.6|39600.6|39647.6|39640.6|39597.6|39590.6|46
1733912400000|2024-12-11 10:20:00|39605.1|39598.1|39592.6|39585.6|39612.6|39605.6|39582.6|39575.6|31
1733912700000|2024-12-11 10:25:00|39590.1|39583.1|39612.6|39605.6|39612.6|39605.6|39575.1|39568.1|17
1733913000000|2024-12-11 10:30:00|39615.1|39608.1|39612.6|39605.6|39625.1|39618.1|39605.1|39598.1|9
1733913300000|2024-12-11 10:35:00|39615.1|39608.1|39617.6|39610.6|39632.6|39625.6|39610.1|39603.1|51
1733913600000|2024-12-11 10:40:00|39615.1|39608.1|39612.6|39605.6|39620.1|39613.1|39597.6|39590.6|33
1733913900000|2024-12-11 10:45:00|39615.1|39608.1|39625.1|39618.1|39635.1|39628.1|39607.6|39600.6|4
1733914200000|2024-12-11 10:50:00|39627.6|39620.6|39630.1|39623.1|39637.6|39630.6|39622.6|39615.6|10
1733914500000|2024-12-11 10:55:00|39632.6|39625.6|39625.1|39618.1|39647.6|39640.6|39620.1|39613.1|21
1733914800000|2024-12-11 11:00:00|39627.6|39620.6|39642.6|39635.6|39645.1|39638.1|39625.1|39618.1|39
1733915100000|2024-12-11 11:05:00|39640.1|39633.1|39650.1|39643.1|39650.1|39643.1|39627.6|39620.6|5
1733915400000|2024-12-11 11:10:00|39652.6|39645.6|39660.1|39653.1|39670.1|39663.1|39647.6|39640.6|27
1733915700000|2024-12-11 11:15:00|39657.6|39650.6|39660.1|39653.1|39660.1|39653.1|39642.6|39635.6|8
1733916000000|2024-12-11 11:20:00|39655.1|39648.1|39652.6|39645.6|39660.1|39653.1|39645.1|39638.1|9
1733916300000|2024-12-11 11:25:00|39655.1|39648.1|39662.6|39655.6|39662.6|39655.6|39642.6|39635.6|29
1733916600000|2024-12-11 11:30:00|39660.1|39653.1|39655.1|39648.1|39672.6|39665.6|39655.1|39648.1|21
1733916900000|2024-12-11 11:35:00|39660.1|39653.1|39635.1|39628.1|39660.1|39653.1|39635.1|39628.1|70
1733917200000|2024-12-11 11:40:00|39637.6|39630.6|39645.1|39638.1|39665.1|39658.1|39635.1|39628.1|148
1733917500000|2024-12-11 11:45:00|39650.1|39643.1|39660.1|39653.1|39667.6|39660.6|39645.1|39638.1|58
1733917800000|2024-12-11 11:50:00|39662.6|39655.6|39655.1|39648.1|39670.1|39663.1|39650.1|39643.1|34
1733918100000|2024-12-11 11:55:00|39652.6|39645.6|39662.6|39655.6|39665.1|39658.1|39652.6|39645.6|59
1733918400000|2024-12-11 12:00:00|39660.1|39653.1|39680.1|39673.1|39690.1|39683.1|39660.1|39653.1|69
1733918700000|2024-12-11 12:05:00|39682.6|39675.6|39682.6|39675.6|39690.1|39683.1|39675.1|39668.1|139
1733919000000|2024-12-11 12:10:00|39680.1|39673.1|39700.1|39693.1|39707.6|39700.6|39680.1|39673.1|83
1733919300000|2024-12-11 12:15:00|39702.6|39695.6|39715.1|39708.1|39720.1|39713.1|39700.1|39693.1|66
1733919600000|2024-12-11 12:20:00|39720.1|39713.1|39730.1|39723.1|39737.6|39730.6|39717.6|39710.6|45
1733919900000|2024-12-11 12:25:00|39727.6|39720.6|39725.1|39718.1|39732.6|39725.6|39720.1|39713.1|2
1733920200000|2024-12-11 12:30:00|39727.6|39720.6|39732.6|39725.6|39742.6|39735.6|39722.6|39715.6|248
1733920500000|2024-12-11 12:35:00|39735.1|39728.1|39707.6|39700.6|39735.1|39728.1|39707.6|39700.6|270
1733920800000|2024-12-11 12:40:00|39705.1|39698.1|39710.1|39703.1|39715.1|39708.1|39702.6|39695.6|152
1733921100000|2024-12-11 12:45:00|39707.6|39700.6|39715.1|39708.1|39720.1|39713.1|39702.6|39695.6|112
1733921400000|2024-12-11 12:50:00|39712.6|39705.6|39710.1|39703.1|39717.6|39710.6|39702.6|39695.6|22
1733921700000|2024-12-11 12:55:00|39707.6|39700.6|39710.1|39703.1|39712.6|39705.6|39700.1|39693.1|103
1733922000000|2024-12-11 13:00:00|39712.6|39705.6|39722.6|39715.6|39730.1|39723.1|39712.6|39705.6|40
1733922300000|2024-12-11 13:05:00|39720.1|39713.1|39702.6|39695.6|39722.6|39715.6|39700.1|39693.1|11
1733922600000|2024-12-11 13:10:00|39700.1|39693.1|39717.6|39710.6|39722.6|39715.6|39695.1|39688.1|15
1733922900000|2024-12-11 13:15:00|39715.1|39708.1|39725.1|39718.1|39735.1|39728.1|39707.6|39700.6|36
1733923200000|2024-12-11 13:20:00|39722.6|39715.6|39730.1|39723.1|39742.6|39735.6|39722.6|39715.6|123
1733923500000|2024-12-11 13:25:00|39727.6|39720.6|39737.6|39730.6|39742.6|39735.6|39710.1|39703.1|85
1733923800000|2024-12-11 13:30:00|39727.6|39720.6|39792.6|39785.6|39817.6|39810.6|39705.1|39698.1|220
1733924100000|2024-12-11 13:35:00|39795.1|39788.1|39787.6|39780.6|39810.1|39803.1|39780.1|39773.1|32
1733924400000|2024-12-11 13:40:00|39785.1|39778.1|39760.1|39753.1|39790.1|39783.1|39735.1|39728.1|60
1733924700000|2024-12-11 13:45:00|39762.6|39755.6|39785.1|39778.1|39797.6|39790.6|39745.1|39738.1|40
1733925000000|2024-12-11 13:50:00|39782.6|39775.6|39790.1|39783.1|39795.1|39788.1|39775.1|39768.1|80
1733925300000|2024-12-11 13:55:00|39792.6|39785.6|39812.6|39805.6|39815.1|39808.1|39777.6|39770.6|142
1733925600000|2024-12-11 14:00:00|39815.1|39808.1|39817.6|39810.6|39822.6|39815.6|39785.1|39778.1|43
1733925900000|2024-12-11 14:05:00|39815.1|39808.1|39825.1|39818.1|39835.1|39828.1|39802.6|39795.6|66
1733926200000|2024-12-11 14:10:00|39822.6|39815.6|39795.1|39788.1|39825.1|39818.1|39790.1|39783.1|7
1733926500000|2024-12-11 14:15:00|39797.6|39790.6|39780.1|39773.1|39797.6|39790.6|39755.1|39748.1|22
1733926800000|2024-12-11 14:20:00|39777.6|39770.6|39780.1|39773.1|39785.1|39778.1|39760.1|39753.1|16
1733927100000|2024-12-11 14:25:00|39777.6|39770.6|39757.6|39750.6|39795.1|39788.1|39757.6|39750.6|19
1733927400000|2024-12-11 14:30:00|39760.1|39753.1|39770.1|39763.1|39772.6|39765.6|39740.1|39733.1|134
1733927700000|2024-12-11 14:35:00|39772.6|39765.6|39737.6|39730.6|39775.1|39768.1|39735.1|39728.1|80
1733928000000|2024-12-11 14:40:00|39735.1|39728.1|39792.6|39785.6|39795.1|39788.1|39732.6|39725.6|95
1733928300000|2024-12-11 14:45:00|39790.1|39783.1|39820.1|39813.1|39835.1|39828.1|39785.1|39778.1|138
1733928600000|2024-12-11 14:50:00|39822.6|39815.6|39852.6|39845.6|39855.1|39848.1|39810.1|39803.1|135
1733928900000|2024-12-11 14:55:00|39855.1|39848.1|39830.1|39823.1|39857.6|39850.6|39805.1|39798.1|66
1733929200000|2024-12-11 15:00:00|39832.6|39825.6|39830.1|39823.1|39835.1|39828.1|39792.6|39785.6|53
1733929500000|2024-12-11 15:05:00|39832.6|39825.6|39870.1|39863.1|39880.1|39873.1|39825.1|39818.1|83
1733929800000|2024-12-11 15:10:00|39867.6|39860.6|39892.6|39885.6|39897.6|39890.6|39860.1|39853.1|59
1733930100000|2024-12-11 15:15:00|39890.1|39883.1|39890.1|39883.1|39895.1|39888.1|39872.6|39865.6|77
1733930400000|2024-12-11 15:20:00|39892.6|39885.6|39892.6|39885.6|39910.1|39903.1|39877.6|39870.6|61
1733930700000|2024-12-11 15:25:00|39895.1|39888.1|39890.1|39883.1|39897.6|39890.6|39872.6|39865.6|123
1733931000000|2024-12-11 15:30:00|39885.1|39878.1|39905.1|39898.1|39922.6|39915.6|39882.6|39875.6|106
1733931300000|2024-12-11 15:35:00|39900.1|39893.1|39905.1|39898.1|39905.1|39898.1|39880.1|39873.1|38
1733931600000|2024-12-11 15:40:00|39907.6|39900.6|39912.6|39905.6|39915.1|39908.1|39882.6|39875.6|30
1733931900000|2024-12-11 15:45:00|39910.1|39903.1|39902.6|39895.6|39925.1|39918.1|39900.1|39893.1|54
1733932200000|2024-12-11 15:50:00|39905.1|39898.1|39900.1|39893.1|39922.6|39915.6|39890.1|39883.1|90
1733932500000|2024-12-11 15:55:00|39902.6|39895.6|39920.1|39913.1|39920.1|39913.1|39882.6|39875.6|35
1733932800000|2024-12-11 16:00:00|39925.1|39918.1|39932.6|39925.6|39937.6|39930.6|39910.1|39903.1|81
1733933100000|2024-12-11 16:05:00|39935.1|39928.1|39925.1|39918.1|39942.6|39935.6|39917.6|39910.6|20
1733933400000|2024-12-11 16:10:00|39922.6|39915.6|39942.6|39935.6|39947.6|39940.6|39917.6|39910.6|11
1733933700000|2024-12-11 16:15:00|39945.1|39938.1|39945.1|39938.1|39950.1|39943.1|39932.6|39925.6|24
1733934000000|2024-12-11 16:20:00|39950.1|39943.1|39972.6|39965.6|39975.1|39968.1|39945.1|39938.1|74
1733934300000|2024-12-11 16:25:00|39975.1|39968.1|39992.6|39985.6|39995.1|39988.1|39967.6|39960.6|82
1733934600000|2024-12-11 16:30:00|39990.1|39983.1|39970.1|39963.1|39995.1|39988.1|39970.1|39963.1|80
1733934900000|2024-12-11 16:35:00|39972.6|39965.6|39980.1|39973.1|39980.1|39973.1|39952.6|39945.6|71
1733935200000|2024-12-11 16:40:00|39982.6|39975.6|39992.6|39985.6|39995.1|39988.1|39970.1|39963.1|39
1733935500000|2024-12-11 16:45:00|39995.1|39988.1|39990.1|39983.1|40000.1|39993.1|39985.1|39978.1|24
1733935800000|2024-12-11 16:50:00|39987.6|39980.6|39990.1|39983.1|39995.1|39988.1|39975.1|39968.1|88
1733936100000|2024-12-11 16:55:00|39987.6|39980.6|40005.1|39998.1|40005.1|39998.1|39985.1|39978.1|23
1733936400000|2024-12-11 17:00:00|40002.6|39995.6|40012.6|40005.6|40017.6|40010.6|39997.6|39990.6|111
1733936700000|2024-12-11 17:05:00|40010.1|40003.1|40010.1|40003.1|40015.1|40008.1|40002.6|39995.6|27
1733937000000|2024-12-11 17:10:00|40012.6|40005.6|40015.1|40008.1|40032.6|40025.6|40010.1|40003.1|64
1733937300000|2024-12-11 17:15:00|40012.6|40005.6|40002.6|39995.6|40017.6|40010.6|39997.6|39990.6|12
1733937600000|2024-12-11 17:20:00|40000.1|39993.1|40022.6|40015.6|40025.1|40018.1|40000.1|39993.1|116
1733937900000|2024-12-11 17:25:00|40025.1|40018.1|40027.6|40020.6|40030.1|40023.1|40017.6|40010.6|25
1733938200000|2024-12-11 17:30:00|40030.1|40023.1|40037.6|40030.6|40050.1|40043.1|40027.6|40020.6|104
1733938500000|2024-12-11 17:35:00|40035.1|40028.1|40045.1|40038.1|40045.1|40038.1|40025.1|40018.1|79
1733938800000|2024-12-11 17:40:00|40042.6|40035.6|40060.1|40053.1|40060.1|40053.1|40040.1|40033.1|79
1733939100000|2024-12-11 17:45:00|40057.6|40050.6|40055.1|40048.1|40065.1|40058.1|40050.1|40043.1|18
1733939400000|2024-12-11 17:50:00|40057.6|40050.6|40062.6|40055.6|40065.1|40058.1|40045.1|40038.1|53
1733939700000|2024-12-11 17:55:00|40065.1|40058.1|40070.1|40063.1|40077.6|40070.6|40062.6|40055.6|48
1733940000000|2024-12-11 18:00:00|40072.6|40065.6|40080.1|40073.1|40090.1|40083.1|40065.1|40058.1|197
1733940300000|2024-12-11 18:05:00|40085.1|40078.1|40095.1|40088.1|40102.6|40095.6|40072.6|40065.6|243
1733940600000|2024-12-11 18:10:00|40097.6|40090.6|40100.1|40093.1|40105.1|40098.1|40080.1|40073.1|77
1733940900000|2024-12-11 18:15:00|40097.6|40090.6|40125.1|40118.1|40125.1|40118.1|40095.1|40088.1|125
1733941200000|2024-12-11 18:20:00|40127.6|40120.6|40130.1|40123.1|40145.1|40138.1|40125.1|40118.1|116
1733941500000|2024-12-11 18:25:00|40132.6|40125.6|40152.6|40145.6|40152.6|40145.6|40127.6|40120.6|72
1733941800000|2024-12-11 18:30:00|40150.1|40143.1|40145.1|40138.1|40162.6|40155.6|40145.1|40138.1|59
1733942100000|2024-12-11 18:35:00|40142.6|40135.6|40150.1|40143.1|40155.1|40148.1|40142.6|40135.6|25
1733942400000|2024-12-11 18:40:00|40152.6|40145.6|40125.1|40118.1|40162.6|40155.6|40125.1|40118.1|96
1733942700000|2024-12-11 18:45:00|40130.1|40123.1|40137.6|40130.6|40142.6|40135.6|40120.1|40113.1|42
1733943000000|2024-12-11 18:50:00|40140.1|40133.1|40120.1|40113.1|40140.1|40133.1|40110.1|40103.1|37
1733943300000|2024-12-11 18:55:00|40117.6|40110.6|40112.6|40105.6|40122.6|40115.6|40105.1|40098.1|20
1733943600000|2024-12-11 19:00:00|40115.1|40108.1|40095.1|40088.1|40125.1|40118.1|40095.1|40088.1|39
1733943900000|2024-12-11 19:05:00|40097.6|40090.6|40085.1|40078.1|40100.1|40093.1|40075.1|40068.1|50
1733944200000|2024-12-11 19:10:00|40082.6|40075.6|40060.1|40053.1|40085.1|40078.1|40060.1|40053.1|56
1733944500000|2024-12-11 19:15:00|40062.6|40055.6|40060.1|40053.1|40070.1|40063.1|40060.1|40053.1|8
1733944800000|2024-12-11 19:20:00|40055.1|40048.1|40082.6|40075.6|40090.1|40083.1|40052.6|40045.6|42
1733945100000|2024-12-11 19:25:00|40085.1|40078.1|40085.1|40078.1|40102.6|40095.6|40080.1|40073.1|28
1733945400000|2024-12-11 19:30:00|40082.6|40075.6|40070.1|40063.1|40085.1|40078.1|40055.1|40048.1|71
1733945700000|2024-12-11 19:35:00|40072.6|40065.6|40095.1|40088.1|40095.1|40088.1|40070.1|40063.1|87
1733946000000|2024-12-11 19:40:00|40100.1|40093.1|40120.1|40113.1|40120.1|40113.1|40092.6|40085.6|29
1733946300000|2024-12-11 19:45:00|40117.6|40110.6|40120.1|40113.1|40125.1|40118.1|40115.1|40108.1|23
1733946600000|2024-12-11 19:50:00|40117.6|40110.6|40120.1|40113.1|40125.1|40118.1|40110.1|40103.1|72
1733946900000|2024-12-11 19:55:00|40117.6|40110.6|40135.1|40128.1|40140.1|40133.1|40117.6|40110.6|21
1733947200000|2024-12-11 20:00:00|40140.1|40133.1|40112.6|40105.6|40140.1|40133.1|40105.1|40098.1|126
1733947500000|2024-12-11 20:05:00|40110.1|40103.1|40090.1|40083.1|40117.6|40110.6|40090.1|40083.1|55
1733947800000|2024-12-11 20:10:00|40087.6|40080.6|40090.1|40083.1|40100.1|40093.1|40085.1|40078.1|97
1733948100000|2024-12-11 20:15:00|40087.6|40080.6|40075.1|40068.1|40095.1|40088.1|40075.1|40068.1|53
1733948400000|2024-12-11 20:20:00|40077.6|40070.6|40090.1|40083.1|40092.6|40085.6|40075.1|40068.1|69
1733948700000|2024-12-11 20:25:00|40087.6|40080.6|40067.6|40060.6|40090.1|40083.1|40065.1|40058.1|59
1733949000000|2024-12-11 20:30:00|40065.1|40058.1|40070.1|40063.1|40080.1|40073.1|40060.1|40053.1|39
1733949300000|2024-12-11 20:35:00|40065.1|40058.1|40070.1|40063.1|40075.1|40068.1|40060.1|40053.1|84
1733949600000|2024-12-11 20:40:00|40067.6|40060.6|40057.6|40050.6|40067.6|40060.6|40055.1|40048.1|74
1733949900000|2024-12-11 20:45:00|40055.1|40048.1|40015.1|40008.1|40057.6|40050.6|40010.1|40003.1|133
1733950200000|2024-12-11 20:50:00|40010.1|40003.1|40025.1|40018.1|40035.1|40028.1|40010.1|40003.1|91
1733950500000|2024-12-11 20:55:00|40022.6|40015.6|40057.6|40050.6|40075.1|40068.1|40022.6|40015.6|314
1733950800000|2024-12-11 21:00:00|40055.1|40048.1|40027.6|40020.6|40057.6|40050.6|40027.6|40020.6|54
1733951100000|2024-12-11 21:05:00|40025.1|40018.1|40017.6|40010.6|40030.1|40023.1|39987.6|39980.6|54
1733951400000|2024-12-11 21:10:00|40020.1|40013.1|40025.1|40018.1|40027.6|40020.6|40015.1|40008.1|22
1733951700000|2024-12-11 21:15:00|40017.6|40010.6|40002.6|39995.6|40020.1|40013.1|39995.1|39988.1|39
1733952000000|2024-12-11 21:20:00|40000.1|39993.1|39990.1|39983.1|40007.6|40000.6|39985.1|39978.1|37
1733952300000|2024-12-11 21:25:00|39985.1|39978.1|39982.6|39975.6|39985.1|39978.1|39982.6|39975.6|1
1733952600000|2024-12-11 21:30:00|39987.6|39980.6|39987.6|39980.6|39987.6|39980.6|39987.6|39980.6|5
1733952900000|2024-12-11 21:35:00|39985.1|39978.1|39975.1|39968.1|39987.6|39980.6|39972.6|39965.6|5
1733953200000|2024-12-11 21:40:00|39970.1|39963.1|39970.1|39963.1|39970.1|39963.1|39970.1|39963.1|3
1733953500000|2024-12-11 21:45:00|39972.6|39965.6|39970.1|39963.1|39972.6|39965.6|39970.1|39963.1|5
1733953800000|2024-12-11 21:50:00|39967.6|39960.6|39967.6|39960.6|39967.6|39960.6|39967.6|39960.6|5
1733954100000|2024-12-11 21:55:00|39965.1|39958.1|39967.2|39937.2|39978.2|39958.1|39955.1|39935.3|38
1733954400000|2024-12-11 22:00:00|39967.8|39937.8|39969|39939|39969|39939|39967|39937|0
1733954700000|2024-12-11 22:05:00|39968.9|39938.9|39972.1|39942.1|39972.4|39942.4|39968.9|39938.9|0
1733955000000|2024-12-11 22:10:00|39969.9|39939.9|39969.7|39939.7|39970.8|39940.8|39969.7|39939.7|0
1733955300000|2024-12-11 22:15:00|39970.1|39940.1|39970|39940|39971.5|39941.5|39969|39939|0
1733955600000|2024-12-11 22:20:00|39970.4|39940.4|39971|39941|39971.2|39941.2|39967.1|39937.1|0
1733955900000|2024-12-11 22:25:00|39970.8|39940.8|39967.2|39937.2|39971.4|39941.4|39967.2|39937.2|0
1733956200000|2024-12-11 22:30:00|39966.2|39936.2|39965.6|39935.6|39966.2|39936.2|39965.6|39935.6|0
1733956500000|2024-12-11 22:35:00|39965.7|39935.7|39965.2|39935.2|39965.9|39935.9|39965.2|39935.2|0
1733956800000|2024-12-11 22:40:00|39965.3|39935.3|39965.4|39935.4|39965.4|39935.4|39965.3|39935.3|0
1733957100000|2024-12-11 22:45:00|39965.5|39935.5|39965.5|39935.5|39965.7|39935.7|39964.7|39934.7|0
1733957400000|2024-12-11 22:50:00|39965.7|39935.7|39961.9|39931.9|39965.7|39935.7|39960.5|39930.5|0
1733957700000|2024-12-11 22:55:00|39961.8|39931.8|39961.7|39931.7|39964.2|39934.2|39961.7|39931.7|0
1733958000000|2024-12-11 23:00:00|39961.5|39931.5|39986.8|39971.8|39999.3|39984.3|39952.9|39922.9|29
1733958300000|2024-12-11 23:05:00|39984.3|39969.3|39979.3|39964.3|39989.3|39974.3|39979.3|39964.3|197
1733958600000|2024-12-11 23:10:00|39981.8|39966.8|40011.8|39996.8|40056.8|40041.8|39981.8|39966.8|23
1733958900000|2024-12-11 23:15:00|40009.3|39994.3|40001.8|39986.8|40009.3|39994.3|39989.3|39974.3|3
1733959200000|2024-12-11 23:20:00|40004.3|39989.3|39991.8|39976.8|40016.8|40001.8|39984.3|39969.3|5
1733959500000|2024-12-11 23:25:00|39984.3|39969.3|39981.8|39966.8|39996.8|39981.8|39966.8|39951.8|6
1733959800000|2024-12-11 23:30:00|39984.3|39969.3|40042.8|40035.8|40045.3|40038.3|39980.3|39969.3|4969
1733960100000|2024-12-11 23:35:00|40045.3|40038.3|40002.8|39995.8|40045.3|40038.3|39987.8|39980.8|80
1733960400000|2024-12-11 23:40:00|40000.3|39993.3|39897.8|39890.8|40002.8|39995.8|39892.8|39885.8|153
1733960700000|2024-12-11 23:45:00|39900.3|39893.3|40005.3|39998.3|40007.8|40000.8|39865.3|39858.3|157
1733961000000|2024-12-11 23:50:00|40007.8|40000.8|40000.3|39993.3|40047.8|40040.8|39987.8|39980.8|167
1733961300000|2024-12-11 23:55:00|39997.8|39990.8|39925.3|39918.3|40000.3|39993.3|39925.3|39918.3|265
1733961600000|2024-12-12 00:00:00|39922.8|39915.8|39915.3|39908.3|39982.8|39975.8|39890.3|39883.3|672
1733961900000|2024-12-12 00:05:00|39917.8|39910.8|39857.8|39850.8|39937.8|39930.8|39832.8|39825.8|204
1733962200000|2024-12-12 00:10:00|39855.3|39848.3|39960.3|39953.3|39962.8|39955.8|39852.8|39845.8|196
1733962500000|2024-12-12 00:15:00|39962.8|39955.8|39965.3|39958.3|40005.3|39998.3|39947.8|39940.8|208
1733962800000|2024-12-12 00:20:00|39962.8|39955.8|39947.8|39940.8|39972.8|39965.8|39930.3|39923.3|147
1733963100000|2024-12-12 00:25:00|39950.3|39943.3|39975.3|39968.3|39990.3|39983.3|39950.3|39943.3|121
1733963400000|2024-12-12 00:30:00|39972.8|39965.8|40047.8|40040.8|40092.8|40085.8|39965.3|39958.3|781
1733963700000|2024-12-12 00:35:00|40045.3|40038.3|40047.8|40040.8|40067.8|40060.8|40027.8|40020.8|133
1733964000000|2024-12-12 00:40:00|40045.3|40038.3|39997.8|39990.8|40045.3|40038.3|39962.8|39955.8|208
1733964300000|2024-12-12 00:45:00|39995.3|39988.3|40002.8|39995.8|40025.3|40018.3|39962.8|39955.8|99
1733964600000|2024-12-12 00:50:00|40000.3|39993.3|40010.3|40003.3|40027.8|40020.8|39977.8|39970.8|149
1733964900000|2024-12-12 00:55:00|40007.8|40000.8|40037.8|40030.8|40045.3|40038.3|39992.8|39985.8|159
1733965200000|2024-12-12 01:00:00|40035.3|40028.3|40055.3|40048.3|40070.3|40063.3|40030.3|40023.3|253
1733965500000|2024-12-12 01:05:00|40052.8|40045.8|40055.3|40048.3|40062.8|40055.8|40032.8|40025.8|122
1733965800000|2024-12-12 01:10:00|40052.8|40045.8|40082.8|40075.8|40100.3|40093.3|40050.3|40043.3|135
1733966100000|2024-12-12 01:15:00|40080.3|40073.3|40055.3|40048.3|40092.8|40085.8|40037.8|40030.8|278
1733966400000|2024-12-12 01:20:00|40057.8|40050.8|40010.3|40003.3|40057.8|40050.8|40010.3|40003.3|147
1733966700000|2024-12-12 01:25:00|40012.8|40005.8|40022.8|40015.8|40032.8|40025.8|40005.3|39998.3|326
1733967000000|2024-12-12 01:30:00|40020.3|40013.3|39962.8|39955.8|40020.3|40013.3|39952.8|39945.8|81
1733967300000|2024-12-12 01:35:00|39965.3|39958.3|39972.8|39965.8|39990.3|39983.3|39960.3|39953.3|51
1733967600000|2024-12-12 01:40:00|39975.3|39968.3|39997.8|39990.8|40012.8|40005.8|39962.8|39955.8|48
1733967900000|2024-12-12 01:45:00|40000.3|39993.3|39955.3|39948.3|40005.3|39998.3|39952.8|39945.8|29
1733968200000|2024-12-12 01:50:00|39952.8|39945.8|39945.3|39938.3|39962.8|39955.8|39932.8|39925.8|70
1733968500000|2024-12-12 01:55:00|39942.8|39935.8|39942.8|39935.8|39967.8|39960.8|39930.3|39923.3|80
1733968800000|2024-12-12 02:00:00|39940.3|39933.3|39942.8|39935.8|39967.8|39960.8|39932.8|39925.8|132
1733969100000|2024-12-12 02:05:00|39940.3|39933.3|39905.3|39898.3|39940.3|39933.3|39905.3|39898.3|130
1733969400000|2024-12-12 02:10:00|39907.8|39900.8|39917.8|39910.8|39927.8|39920.8|39895.3|39888.3|105
1733969700000|2024-12-12 02:15:00|39915.3|39908.3|39860.3|39853.3|39917.8|39910.8|39857.8|39850.8|91
1733970000000|2024-12-12 02:20:00|39857.8|39850.8|39910.3|39903.3|39912.8|39905.8|39855.3|39848.3|82
1733970300000|2024-12-12 02:25:00|39912.8|39905.8|39920.3|39913.3|39922.8|39915.8|39892.8|39885.8|51
1733970600000|2024-12-12 02:30:00|39917.8|39910.8|39922.8|39915.8|39942.8|39935.8|39917.8|39910.8|61
1733970900000|2024-12-12 02:35:00|39920.3|39913.3|39945.3|39938.3|39962.8|39955.8|39920.3|39913.3|75
1733971200000|2024-12-12 02:40:00|39942.8|39935.8|39957.8|39950.8|39962.8|39955.8|39930.3|39923.3|33
1733971500000|2024-12-12 02:45:00|39960.3|39953.3|39925.3|39918.3|39962.8|39955.8|39917.8|39910.8|22
1733971800000|2024-12-12 02:50:00|39922.8|39915.8|39957.8|39950.8|39965.3|39958.3|39910.3|39903.3|35
1733972100000|2024-12-12 02:55:00|39955.3|39948.3|39972.8|39965.8|39972.8|39965.8|39952.8|39945.8|27
1733972400000|2024-12-12 03:00:00|39975.3|39968.3|39987.8|39980.8|40000.3|39993.3|39970.3|39963.3|16
1733972700000|2024-12-12 03:05:00|39985.3|39978.3|39982.8|39975.8|40002.8|39995.8|39972.8|39965.8|19
1733973000000|2024-12-12 03:10:00|39980.3|39973.3|39970.3|39963.3|39982.8|39975.8|39965.3|39958.3|18
1733973300000|2024-12-12 03:15:00|39972.8|39965.8|39952.8|39945.8|39972.8|39965.8|39945.3|39938.3|51
1733973600000|2024-12-12 03:20:00|39950.3|39943.3|39957.8|39950.8|39970.3|39963.3|39947.8|39940.8|43
1733973900000|2024-12-12 03:25:00|39955.3|39948.3|39942.8|39935.8|39975.3|39968.3|39942.8|39935.8|64
1733974200000|2024-12-12 03:30:00|39940.3|39933.3|39967.8|39960.8|39970.3|39963.3|39922.8|39915.8|193
1733974500000|2024-12-12 03:35:00|39965.3|39958.3|39940.3|39933.3|39970.3|39963.3|39927.8|39920.8|164
1733974800000|2024-12-12 03:40:00|39937.8|39930.8|39917.8|39910.8|39945.3|39938.3|39915.3|39908.3|193
1733975100000|2024-12-12 03:45:00|39915.3|39908.3|39910.3|39903.3|39920.3|39913.3|39905.3|39898.3|201
1733975400000|2024-12-12 03:50:00|39912.8|39905.8|39905.3|39898.3|39920.3|39913.3|39895.3|39888.3|149
1733975700000|2024-12-12 03:55:00|39902.8|39895.8|39925.3|39918.3|39925.3|39918.3|39885.3|39878.3|136
1733976000000|2024-12-12 04:00:00|39922.8|39915.8|39940.3|39933.3|39955.3|39948.3|39917.8|39910.8|78
1733976300000|2024-12-12 04:05:00|39937.8|39930.8|39910.3|39903.3|39937.8|39930.8|39900.3|39893.3|28
1733976600000|2024-12-12 04:10:00|39907.8|39900.8|39895.3|39888.3|39915.3|39908.3|39892.8|39885.8|36
1733976900000|2024-12-12 04:15:00|39897.8|39890.8|39907.8|39900.8|39910.3|39903.3|39890.3|39883.3|38
1733977200000|2024-12-12 04:20:00|39917.8|39910.8|39907.8|39900.8|39922.8|39915.8|39897.8|39890.8|33
1733977500000|2024-12-12 04:25:00|39910.3|39903.3|39922.8|39915.8|39925.3|39918.3|39905.3|39898.3|25
1733977800000|2024-12-12 04:30:00|39925.3|39918.3|39935.3|39928.3|39942.8|39935.8|39917.8|39910.8|24
1733978100000|2024-12-12 04:35:00|39937.8|39930.8|39932.8|39925.8|39942.8|39935.8|39922.8|39915.8|67
1733978400000|2024-12-12 04:40:00|39930.3|39923.3|39922.8|39915.8|39942.8|39935.8|39920.3|39913.3|25
1733978700000|2024-12-12 04:45:00|39920.3|39913.3|39912.8|39905.8|39925.3|39918.3|39900.3|39893.3|148
1733979000000|2024-12-12 04:50:00|39910.3|39903.3|39900.3|39893.3|39915.3|39908.3|39897.8|39890.8|31
1733979300000|2024-12-12 04:55:00|39902.8|39895.8|39905.3|39898.3|39917.8|39910.8|39892.8|39885.8|46
1733979600000|2024-12-12 05:00:00|39902.8|39895.8|39922.8|39915.8|39930.3|39923.3|39900.3|39893.3|67
1733979900000|2024-12-12 05:05:00|39920.3|39913.3|39890.3|39883.3|39922.8|39915.8|39887.8|39880.8|37
1733980200000|2024-12-12 05:10:00|39892.8|39885.8|39892.8|39885.8|39910.3|39903.3|39885.3|39878.3|172
1733980500000|2024-12-12 05:15:00|39890.3|39883.3|39885.3|39878.3|39902.8|39895.8|39880.3|39873.3|57
1733980800000|2024-12-12 05:20:00|39887.8|39880.8|39880.3|39873.3|39900.3|39893.3|39877.8|39870.8|70
1733981100000|2024-12-12 05:25:00|39882.8|39875.8|39875.3|39868.3|39902.8|39895.8|39872.8|39865.8|79
1733981400000|2024-12-12 05:30:00|39877.8|39870.8|39947.8|39940.8|39972.8|39965.8|39875.3|39868.3|227
1733981700000|2024-12-12 05:35:00|39945.3|39938.3|39912.8|39905.8|39947.8|39940.8|39900.3|39893.3|99
1733982000000|2024-12-12 05:40:00|39915.3|39908.3|39945.3|39938.3|39950.3|39943.3|39912.8|39905.8|70
1733982300000|2024-12-12 05:45:00|39947.8|39940.8|39950.3|39943.3|39962.8|39955.8|39940.3|39933.3|53
1733982600000|2024-12-12 05:50:00|39952.8|39945.8|39972.8|39965.8|39982.8|39975.8|39952.8|39945.8|91
1733982900000|2024-12-12 05:55:00|39975.3|39968.3|39997.8|39990.8|40002.8|39995.8|39972.8|39965.8|159
1733983200000|2024-12-12 06:00:00|40000.3|39993.3|40022.8|40015.8|40037.8|40030.8|39997.8|39990.8|65
1733983500000|2024-12-12 06:05:00|40025.3|40018.3|39997.8|39990.8|40042.8|40035.8|39992.8|39985.8|34
1733983800000|2024-12-12 06:10:00|40000.3|39993.3|39992.8|39985.8|40010.3|40003.3|39992.8|39985.8|80
1733984100000|2024-12-12 06:15:00|39990.3|39983.3|39955.3|39948.3|39995.3|39988.3|39952.8|39945.8|63
1733984400000|2024-12-12 06:20:00|39952.8|39945.8|39922.8|39915.8|39955.3|39948.3|39912.8|39905.8|44
1733984700000|2024-12-12 06:25:00|39920.3|39913.3|39912.8|39905.8|39930.3|39923.3|39902.8|39895.8|118
1733985000000|2024-12-12 06:30:00|39892.8|39885.8|39897.8|39890.8|39905.3|39898.3|39867.8|39860.8|270
1733985300000|2024-12-12 06:35:00|39900.3|39893.3|39890.3|39883.3|39912.8|39905.8|39877.8|39870.8|365
1733985600000|2024-12-12 06:40:00|39892.8|39885.8|39817.8|39810.8|39895.3|39888.3|39817.8|39810.8|736
1733985900000|2024-12-12 06:45:00|39815.3|39808.3|39805.3|39798.3|39825.3|39818.3|39805.3|39798.3|602
1733986200000|2024-12-12 06:50:00|39807.8|39800.8|39812.8|39805.8|39812.8|39805.8|39800.3|39793.3|92
1733986500000|2024-12-12 06:55:00|39810.3|39803.3|39820.3|39813.3|39830.3|39823.3|39807.8|39800.8|46
1733986800000|2024-12-12 07:00:00|39827.8|39820.8|39832.8|39825.8|39835.3|39828.3|39810.3|39803.3|137
1733987100000|2024-12-12 07:05:00|39830.3|39823.3|39850.3|39843.3|39850.3|39843.3|39830.3|39823.3|34
1733987400000|2024-12-12 07:10:00|39845.3|39838.3|39840.3|39833.3|39852.8|39845.8|39835.3|39828.3|78
1733987700000|2024-12-12 07:15:00|39845.3|39838.3|39840.3|39833.3|39847.8|39840.8|39835.3|39828.3|18
1733988000000|2024-12-12 07:20:00|39837.8|39830.8|39830.3|39823.3|39852.8|39845.8|39820.3|39813.3|83
1733988300000|2024-12-12 07:25:00|39827.8|39820.8|39827.8|39820.8|39835.3|39828.3|39825.3|39818.3|31
1733988600000|2024-12-12 07:30:00|39830.3|39823.3|39845.3|39838.3|39845.3|39838.3|39822.8|39815.8|32
1733988900000|2024-12-12 07:35:00|39847.8|39840.8|39850.3|39843.3|39855.3|39848.3|39840.3|39833.3|35
1733989200000|2024-12-12 07:40:00|39852.8|39845.8|39845.3|39838.3|39855.3|39848.3|39837.8|39830.8|24
1733989500000|2024-12-12 07:45:00|39847.8|39840.8|39855.3|39848.3|39860.3|39853.3|39842.8|39835.8|30
1733989800000|2024-12-12 07:50:00|39860.3|39853.3|39855.3|39848.3|39870.3|39863.3|39840.3|39833.3|58
1733990100000|2024-12-12 07:55:00|39850.3|39843.3|39850.3|39843.3|39865.3|39858.3|39845.3|39838.3|55
1733990400000|2024-12-12 08:00:00|39852.8|39845.8|39895.3|39888.3|39895.3|39888.3|39850.3|39843.3|175
1733990700000|2024-12-12 08:05:00|39892.8|39885.8|39882.8|39875.8|39895.3|39888.3|39857.8|39850.8|118
1733991000000|2024-12-12 08:10:00|39880.3|39873.3|39847.8|39840.8|39885.3|39878.3|39845.3|39838.3|70
1733991300000|2024-12-12 08:15:00|39850.3|39843.3|39857.8|39850.8|39860.3|39853.3|39835.3|39828.3|88
1733991600000|2024-12-12 08:20:00|39860.3|39853.3|39865.3|39858.3|39877.8|39870.8|39857.8|39850.8|66
1733991900000|2024-12-12 08:25:00|39867.8|39860.8|39870.3|39863.3|39870.3|39863.3|39840.3|39833.3|133
1733992200000|2024-12-12 08:30:00|39867.8|39860.8|39845.3|39838.3|39880.3|39873.3|39842.8|39835.8|34
1733992500000|2024-12-12 08:35:00|39847.8|39840.8|39792.8|39785.8|39850.3|39843.3|39790.3|39783.3|34
1733992800000|2024-12-12 08:40:00|39795.3|39788.3|39815.3|39808.3|39822.8|39815.8|39792.8|39785.8|34
1733993100000|2024-12-12 08:45:00|39812.8|39805.8|39822.8|39815.8|39827.8|39820.8|39802.8|39795.8|45
1733993400000|2024-12-12 08:50:00|39820.3|39813.3|39810.3|39803.3|39822.8|39815.8|39800.3|39793.3|18
1733993700000|2024-12-12 08:55:00|39812.8|39805.8|39805.3|39798.3|39817.8|39810.8|39787.8|39780.8|76
1733994000000|2024-12-12 09:00:00|39807.8|39800.8|39812.8|39805.8|39825.3|39818.3|39805.3|39798.3|42
1733994300000|2024-12-12 09:05:00|39815.3|39808.3|39800.3|39793.3|39817.8|39810.8|39785.3|39778.3|40
1733994600000|2024-12-12 09:10:00|39797.8|39790.8|39817.8|39810.8|39822.8|39815.8|39792.8|39785.8|10
1733994900000|2024-12-12 09:15:00|39820.3|39813.3|39817.8|39810.8|39820.3|39813.3|39797.8|39790.8|31
1733995200000|2024-12-12 09:20:00|39820.3|39813.3|39842.8|39835.8|39847.8|39840.8|39820.3|39813.3|18
1733995500000|2024-12-12 09:25:00|39845.3|39838.3|39847.8|39840.8|39850.3|39843.3|39835.3|39828.3|15
1733995800000|2024-12-12 09:30:00|39845.3|39838.3|39840.3|39833.3|39852.8|39845.8|39832.8|39825.8|21
1733996100000|2024-12-12 09:35:00|39837.8|39830.8|39842.8|39835.8|39845.3|39838.3|39827.8|39820.8|81
1733996400000|2024-12-12 09:40:00|39845.3|39838.3|39825.3|39818.3|39845.3|39838.3|39825.3|39818.3|9
1733996700000|2024-12-12 09:45:00|39822.8|39815.8|39822.8|39815.8|39830.3|39823.3|39815.3|39808.3|20
1733997000000|2024-12-12 09:50:00|39820.3|39813.3|39820.3|39813.3|39830.3|39823.3|39815.3|39808.3|9
1733997300000|2024-12-12 09:55:00|39822.8|39815.8|39810.3|39803.3|39825.3|39818.3|39810.3|39803.3|7
1733997600000|2024-12-12 10:00:00|39812.8|39805.8|39810.3|39803.3|39812.8|39805.8|39795.3|39788.3|13
1733997900000|2024-12-12 10:05:00|39807.8|39800.8|39825.3|39818.3|39825.3|39818.3|39807.8|39800.8|45
1733998200000|2024-12-12 10:10:00|39827.8|39820.8|39822.8|39815.8|39832.8|39825.8|39820.3|39813.3|8
1733998500000|2024-12-12 10:15:00|39825.3|39818.3|39820.3|39813.3|39837.8|39830.8|39815.3|39808.3|75
1733998800000|2024-12-12 10:20:00|39817.8|39810.8|39830.3|39823.3|39830.3|39823.3|39810.3|39803.3|78
1733999100000|2024-12-12 10:25:00|39827.8|39820.8|39840.3|39833.3|39842.8|39835.8|39822.8|39815.8|44
1733999400000|2024-12-12 10:30:00|39837.8|39830.8|39820.3|39813.3|39840.3|39833.3|39820.3|39813.3|15
1733999700000|2024-12-12 10:35:00|39817.8|39810.8|39775.3|39768.3|39820.3|39813.3|39775.3|39768.3|104
1734000000000|2024-12-12 10:40:00|39772.8|39765.8|39780.3|39773.3|39787.8|39780.8|39770.3|39763.3|20
1734000300000|2024-12-12 10:45:00|39777.8|39770.8|39755.3|39748.3|39785.3|39778.3|39727.8|39720.8|93
1734000600000|2024-12-12 10:50:00|39757.8|39750.8|39757.8|39750.8|39765.3|39758.3|39745.3|39738.3|22
1734000900000|2024-12-12 10:55:00|39760.3|39753.3|39770.3|39763.3|39772.8|39765.8|39755.3|39748.3|172
1734001200000|2024-12-12 11:00:00|39767.8|39760.8|39785.3|39778.3|39785.3|39778.3|39765.3|39758.3|127
1734001500000|2024-12-12 11:05:00|39787.8|39780.8|39775.3|39768.3|39815.3|39808.3|39770.3|39763.3|209
1734001800000|2024-12-12 11:10:00|39770.3|39763.3|39725.3|39718.3|39775.3|39768.3|39722.8|39715.8|96
1734002100000|2024-12-12 11:15:00|39727.8|39720.8|39755.3|39748.3|39757.8|39750.8|39725.3|39718.3|54
1734002400000|2024-12-12 11:20:00|39752.8|39745.8|39760.3|39753.3|39760.3|39753.3|39747.8|39740.8|10
1734002700000|2024-12-12 11:25:00|39757.8|39750.8|39755.3|39748.3|39762.8|39755.8|39745.3|39738.3|16
1734003000000|2024-12-12 11:30:00|39757.8|39750.8|39760.3|39753.3|39775.3|39768.3|39755.3|39748.3|14
1734003300000|2024-12-12 11:35:00|39762.8|39755.8|39757.8|39750.8|39780.3|39773.3|39757.8|39750.8|32
1734003600000|2024-12-12 11:40:00|39760.3|39753.3|39752.8|39745.8|39765.3|39758.3|39750.3|39743.3|87
1734003900000|2024-12-12 11:45:00|39750.3|39743.3|39750.3|39743.3|39757.8|39750.8|39745.3|39738.3|16
1734004200000|2024-12-12 11:50:00|39747.8|39740.8|39735.3|39728.3|39750.3|39743.3|39727.8|39720.8|15
1734004500000|2024-12-12 11:55:00|39732.8|39725.8|39725.3|39718.3|39735.3|39728.3|39722.8|39715.8|23
1734004800000|2024-12-12 12:00:00|39730.3|39723.3|39730.3|39723.3|39742.8|39735.8|39727.8|39720.8|27
1734005100000|2024-12-12 12:05:00|39727.8|39720.8|39725.3|39718.3|39735.3|39728.3|39720.3|39713.3|31
1734005400000|2024-12-12 12:10:00|39727.8|39720.8|39730.3|39723.3|39737.8|39730.8|39725.3|39718.3|36
1734005700000|2024-12-12 12:15:00|39732.8|39725.8|39720.3|39713.3|39732.8|39725.8|39700.3|39693.3|203
1734006000000|2024-12-12 12:20:00|39722.8|39715.8|39715.3|39708.3|39722.8|39715.8|39710.3|39703.3|28
1734006300000|2024-12-12 12:25:00|39717.8|39710.8|39710.3|39703.3|39720.3|39713.3|39710.3|39703.3|7
1734006600000|2024-12-12 12:30:00|39712.8|39705.8|39680.3|39673.3|39715.3|39708.3|39680.3|39673.3|26
1734006900000|2024-12-12 12:35:00|39677.8|39670.8|39665.3|39658.3|39680.3|39673.3|39660.3|39653.3|236
1734007200000|2024-12-12 12:40:00|39662.8|39655.8|39670.3|39663.3|39675.3|39668.3|39662.8|39655.8|15
1734007500000|2024-12-12 12:45:00|39672.8|39665.8|39677.8|39670.8|39682.8|39675.8|39660.3|39653.3|70
1734007800000|2024-12-12 12:50:00|39675.3|39668.3|39670.3|39663.3|39680.3|39673.3|39667.8|39660.8|43
1734008100000|2024-12-12 12:55:00|39672.8|39665.8|39685.3|39678.3|39685.3|39678.3|39670.3|39663.3|25
1734008400000|2024-12-12 13:00:00|39687.8|39680.8|39645.3|39638.3|39690.3|39683.3|39637.8|39630.8|93
1734008700000|2024-12-12 13:05:00|39642.8|39635.8|39640.3|39633.3|39667.8|39660.8|39635.3|39628.3|130
1734009000000|2024-12-12 13:10:00|39637.8|39630.8|39652.8|39645.8|39657.8|39650.8|39627.8|39620.8|52
1734009300000|2024-12-12 13:15:00|39650.3|39643.3|39692.8|39685.8|39695.3|39688.3|39650.3|39643.3|122
1734009600000|2024-12-12 13:20:00|39695.3|39688.3|39692.8|39685.8|39712.8|39705.8|39685.3|39678.3|153
1734009900000|2024-12-12 13:25:00|39690.3|39683.3|39692.8|39685.8|39712.8|39705.8|39685.3|39678.3|60
1734010200000|2024-12-12 13:30:00|39690.3|39683.3|39632.8|39625.8|39705.3|39698.3|39630.3|39623.3|262
1734010500000|2024-12-12 13:35:00|39635.3|39628.3|39587.8|39580.8|39640.3|39633.3|39575.3|39568.3|169
1734010800000|2024-12-12 13:40:00|39585.3|39578.3|39625.3|39618.3|39625.3|39618.3|39582.8|39575.8|90
1734011100000|2024-12-12 13:45:00|39622.8|39615.8|39657.8|39650.8|39662.8|39655.8|39617.8|39610.8|262
1734011400000|2024-12-12 13:50:00|39655.3|39648.3|39635.3|39628.3|39657.8|39650.8|39620.3|39613.3|62
1734011700000|2024-12-12 13:55:00|39632.8|39625.8|39620.3|39613.3|39642.8|39635.8|39600.3|39593.3|109
1734012000000|2024-12-12 14:00:00|39622.8|39615.8|39625.3|39618.3|39637.8|39630.8|39602.8|39595.8|50
1734012300000|2024-12-12 14:05:00|39622.8|39615.8|39640.3|39633.3|39645.3|39638.3|39617.8|39610.8|38
1734012600000|2024-12-12 14:10:00|39637.8|39630.8|39610.3|39603.3|39645.3|39638.3|39600.3|39593.3|25
1734012900000|2024-12-12 14:15:00|39612.8|39605.8|39645.3|39638.3|39645.3|39638.3|39610.3|39603.3|71
1734013200000|2024-12-12 14:20:00|39642.8|39635.8|39660.3|39653.3|39670.3|39663.3|39640.3|39633.3|22
1734013500000|2024-12-12 14:25:00|39657.8|39650.8|39685.3|39678.3|39692.8|39685.8|39635.3|39628.3|305
1734013800000|2024-12-12 14:30:00|39687.8|39680.8|39662.8|39655.8|39687.8|39680.8|39650.3|39643.3|164
1734014100000|2024-12-12 14:35:00|39660.3|39653.3|39722.8|39715.8|39735.3|39728.3|39660.3|39653.3|151
1734014400000|2024-12-12 14:40:00|39720.3|39713.3|39770.3|39763.3|39770.3|39763.3|39700.3|39693.3|478
1734014700000|2024-12-12 14:45:00|39765.3|39758.3|39770.3|39763.3|39775.3|39768.3|39745.3|39738.3|165
1734015000000|2024-12-12 14:50:00|39767.8|39760.8|39717.8|39710.8|39790.3|39783.3|39715.3|39708.3|181
1734015300000|2024-12-12 14:55:00|39720.3|39713.3|39750.3|39743.3|39752.8|39745.8|39715.3|39708.3|111
1734015600000|2024-12-12 15:00:00|39755.3|39748.3|39735.3|39728.3|39775.3|39768.3|39720.3|39713.3|204
1734015900000|2024-12-12 15:05:00|39732.8|39725.8|39680.3|39673.3|39737.8|39730.8|39677.8|39670.8|87
1734016200000|2024-12-12 15:10:00|39685.3|39678.3|39672.8|39665.8|39692.8|39685.8|39632.8|39625.8|281
1734016500000|2024-12-12 15:15:00|39675.3|39668.3|39717.8|39710.8|39722.8|39715.8|39657.8|39650.8|77
1734016800000|2024-12-12 15:20:00|39720.3|39713.3|39725.3|39718.3|39745.3|39738.3|39705.3|39698.3|168
1734017100000|2024-12-12 15:25:00|39727.8|39720.8|39735.3|39728.3|39755.3|39748.3|39705.3|39698.3|264
1734017400000|2024-12-12 15:30:00|39732.8|39725.8|39702.8|39695.8|39735.3|39728.3|39700.3|39693.3|68
1734017700000|2024-12-12 15:35:00|39705.3|39698.3|39697.8|39690.8|39730.3|39723.3|39692.8|39685.8|66
1734018000000|2024-12-12 15:40:00|39695.3|39688.3|39695.3|39688.3|39712.8|39705.8|39682.8|39675.8|31
1734018300000|2024-12-12 15:45:00|39692.8|39685.8|39720.3|39713.3|39727.8|39720.8|39692.8|39685.8|47
1734018600000|2024-12-12 15:50:00|39717.8|39710.8|39705.3|39698.3|39722.8|39715.8|39705.3|39698.3|21
1734018900000|2024-12-12 15:55:00|39707.8|39700.8|39737.8|39730.8|39752.8|39745.8|39707.8|39700.8|64
1734019200000|2024-12-12 16:00:00|39740.3|39733.3|39745.3|39738.3|39755.3|39748.3|39720.3|39713.3|423
1734019500000|2024-12-12 16:05:00|39742.8|39735.8|39750.3|39743.3|39762.8|39755.8|39742.8|39735.8|79
1734019800000|2024-12-12 16:10:00|39747.8|39740.8|39730.3|39723.3|39770.3|39763.3|39725.3|39718.3|274
1734020100000|2024-12-12 16:15:00|39732.8|39725.8|39755.3|39748.3|39755.3|39748.3|39720.3|39713.3|86
1734020400000|2024-12-12 16:20:00|39752.8|39745.8|39750.3|39743.3|39760.3|39753.3|39730.3|39723.3|169
1734020700000|2024-12-12 16:25:00|39745.3|39738.3|39750.3|39743.3|39757.8|39750.8|39740.3|39733.3|63
1734021000000|2024-12-12 16:30:00|39745.3|39738.3|39742.8|39735.8|39755.3|39748.3|39720.3|39713.3|112
1734021300000|2024-12-12 16:35:00|39740.3|39733.3|39757.8|39750.8|39770.3|39763.3|39740.3|39733.3|104
1734021600000|2024-12-12 16:40:00|39755.3|39748.3|39715.3|39708.3|39760.3|39753.3|39715.3|39708.3|213
1734021900000|2024-12-12 16:45:00|39717.8|39710.8|39695.3|39688.3|39717.8|39710.8|39670.3|39663.3|346
1734022200000|2024-12-12 16:50:00|39692.8|39685.8|39667.8|39660.8|39695.3|39688.3|39657.8|39650.8|103
1734022500000|2024-12-12 16:55:00|39670.3|39663.3|39625.3|39618.3|39675.3|39668.3|39625.3|39618.3|230
1734022800000|2024-12-12 17:00:00|39627.8|39620.8|39655.3|39648.3|39660.3|39653.3|39625.3|39618.3|450
1734023100000|2024-12-12 17:05:00|39652.8|39645.8|39662.8|39655.8|39667.8|39660.8|39645.3|39638.3|201
1734023400000|2024-12-12 17:10:00|39665.3|39658.3|39670.3|39663.3|39675.3|39668.3|39655.3|39648.3|77
1734023700000|2024-12-12 17:15:00|39672.8|39665.8|39690.3|39683.3|39700.3|39693.3|39672.8|39665.8|61
1734024000000|2024-12-12 17:20:00|39687.8|39680.8|39675.3|39668.3|39700.3|39693.3|39670.3|39663.3|38
1734024300000|2024-12-12 17:25:00|39672.8|39665.8|39685.3|39678.3|39695.3|39688.3|39660.3|39653.3|26
1734024600000|2024-12-12 17:30:00|39682.8|39675.8|39667.8|39660.8|39700.3|39693.3|39665.3|39658.3|24
1734024900000|2024-12-12 17:35:00|39665.3|39658.3|39680.3|39673.3|39680.3|39673.3|39650.3|39643.3|136
1734025200000|2024-12-12 17:40:00|39675.3|39668.3|39655.3|39648.3|39675.3|39668.3|39645.3|39638.3|24
1734025500000|2024-12-12 17:45:00|39660.3|39653.3|39680.3|39673.3|39682.8|39675.8|39660.3|39653.3|79
1734025800000|2024-12-12 17:50:00|39677.8|39670.8|39690.3|39683.3|39690.3|39683.3|39672.8|39665.8|17
1734026100000|2024-12-12 17:55:00|39692.8|39685.8|39720.3|39713.3|39722.8|39715.8|39690.3|39683.3|20
1734026400000|2024-12-12 18:00:00|39722.8|39715.8|39720.3|39713.3|39725.3|39718.3|39705.3|39698.3|36
1734026700000|2024-12-12 18:05:00|39717.8|39710.8|39727.8|39720.8|39740.3|39733.3|39715.3|39708.3|82
1734027000000|2024-12-12 18:10:00|39730.3|39723.3|39740.3|39733.3|39747.8|39740.8|39717.8|39710.8|90
1734027300000|2024-12-12 18:15:00|39737.8|39730.8|39790.3|39783.3|39790.3|39783.3|39725.3|39718.3|256
1734027600000|2024-12-12 18:20:00|39792.8|39785.8|39792.8|39785.8|39795.3|39788.3|39780.3|39773.3|119
1734027900000|2024-12-12 18:25:00|39795.3|39788.3|39765.3|39758.3|39805.3|39798.3|39765.3|39758.3|295
1734028200000|2024-12-12 18:30:00|39767.8|39760.8|39770.3|39763.3|39770.3|39763.3|39752.8|39745.8|62
1734028500000|2024-12-12 18:35:00|39767.8|39760.8|39750.3|39743.3|39767.8|39760.8|39740.3|39733.3|199
1734028800000|2024-12-12 18:40:00|39747.8|39740.8|39730.3|39723.3|39760.3|39753.3|39727.8|39720.8|183
1734029100000|2024-12-12 18:45:00|39727.8|39720.8|39747.8|39740.8|39750.3|39743.3|39725.3|39718.3|16
1734029400000|2024-12-12 18:50:00|39750.3|39743.3|39740.3|39733.3|39755.3|39748.3|39730.3|39723.3|42
1734029700000|2024-12-12 18:55:00|39737.8|39730.8|39720.3|39713.3|39747.8|39740.8|39715.3|39708.3|86
1734030000000|2024-12-12 19:00:00|39722.8|39715.8|39717.8|39710.8|39735.3|39728.3|39705.3|39698.3|118
1734030300000|2024-12-12 19:05:00|39720.3|39713.3|39710.3|39703.3|39720.3|39713.3|39702.8|39695.8|105
1734030600000|2024-12-12 19:10:00|39712.8|39705.8|39705.3|39698.3|39725.3|39718.3|39700.3|39693.3|19
1734030900000|2024-12-12 19:15:00|39702.8|39695.8|39680.3|39673.3|39707.8|39700.8|39680.3|39673.3|41
1734031200000|2024-12-12 19:20:00|39675.3|39668.3|39660.3|39653.3|39677.8|39670.8|39645.3|39638.3|76
1734031500000|2024-12-12 19:25:00|39662.8|39655.8|39662.8|39655.8|39682.8|39675.8|39660.3|39653.3|107
1734031800000|2024-12-12 19:30:00|39660.3|39653.3|39685.3|39678.3|39692.8|39685.8|39660.3|39653.3|34
1734032100000|2024-12-12 19:35:00|39687.8|39680.8|39690.3|39683.3|39690.3|39683.3|39675.3|39668.3|47
1734032400000|2024-12-12 19:40:00|39687.8|39680.8|39677.8|39670.8|39690.3|39683.3|39665.3|39658.3|35
1734032700000|2024-12-12 19:45:00|39675.3|39668.3|39675.3|39668.3|39692.8|39685.8|39665.3|39658.3|40
1734033000000|2024-12-12 19:50:00|39672.8|39665.8|39662.8|39655.8|39680.3|39673.3|39655.3|39648.3|31
1734033300000|2024-12-12 19:55:00|39665.3|39658.3|39675.3|39668.3|39677.8|39670.8|39660.3|39653.3|67
1734033600000|2024-12-12 20:00:00|39672.8|39665.8|39690.3|39683.3|39695.3|39688.3|39667.8|39660.8|40
1734033900000|2024-12-12 20:05:00|39695.3|39688.3|39697.8|39690.8|39710.3|39703.3|39687.8|39680.8|34
1734034200000|2024-12-12 20:10:00|39700.3|39693.3|39680.3|39673.3|39700.3|39693.3|39670.3|39663.3|24
1734034500000|2024-12-12 20:15:00|39682.8|39675.8|39695.3|39688.3|39705.3|39698.3|39680.3|39673.3|57
1734034800000|2024-12-12 20:20:00|39697.8|39690.8|39707.8|39700.8|39710.3|39703.3|39690.3|39683.3|25
1734035100000|2024-12-12 20:25:00|39705.3|39698.3|39692.8|39685.8|39717.8|39710.8|39687.8|39680.8|37
1734035400000|2024-12-12 20:30:00|39695.3|39688.3|39725.3|39718.3|39725.3|39718.3|39695.3|39688.3|41
1734035700000|2024-12-12 20:35:00|39720.3|39713.3|39705.3|39698.3|39727.8|39720.8|39702.8|39695.8|24
1734036000000|2024-12-12 20:40:00|39707.8|39700.8|39695.3|39688.3|39712.8|39705.8|39695.3|39688.3|81
1734036300000|2024-12-12 20:45:00|39697.8|39690.8|39682.8|39675.8|39705.3|39698.3|39670.3|39663.3|329
1734036600000|2024-12-12 20:50:00|39685.3|39678.3|39682.8|39675.8|39705.3|39698.3|39675.3|39668.3|352
1734036900000|2024-12-12 20:55:00|39680.3|39673.3|39670.3|39663.3|39685.3|39678.3|39655.3|39648.3|355
1734037200000|2024-12-12 21:00:00|39667.8|39660.8|39580.3|39573.3|39670.3|39663.3|39570.3|39563.3|214
1734037500000|2024-12-12 21:05:00|39577.8|39570.8|39592.8|39585.8|39600.3|39593.3|39560.3|39553.3|170
1734037800000|2024-12-12 21:10:00|39590.3|39583.3|39602.8|39595.8|39610.3|39603.3|39582.8|39575.8|145
1734038100000|2024-12-12 21:15:00|39605.3|39598.3|39637.8|39630.8|39637.8|39630.8|39592.8|39585.8|48
1734038400000|2024-12-12 21:20:00|39640.3|39633.3|39652.8|39645.8|39655.3|39648.3|39632.8|39625.8|2
1734038700000|2024-12-12 21:25:00|39655.3|39648.3|39655.3|39648.3|39655.3|39648.3|39642.8|39635.8|4
1734039000000|2024-12-12 21:30:00|39652.8|39645.8|39637.8|39630.8|39655.3|39648.3|39637.8|39630.8|7
1734039300000|2024-12-12 21:35:00|39640.3|39633.3|39637.8|39630.8|39640.3|39633.3|39630.3|39623.3|6
1734039600000|2024-12-12 21:40:00|39640.3|39633.3|39635.3|39628.3|39642.8|39635.8|39627.8|39620.8|26
1734039900000|2024-12-12 21:45:00|39632.8|39625.8|39642.8|39635.8|39647.8|39640.8|39627.8|39620.8|10
1734040200000|2024-12-12 21:50:00|39645.3|39638.3|39632.8|39625.8|39645.3|39638.3|39630.3|39623.3|0
1734040500000|2024-12-12 21:55:00|39627.8|39620.8|39631.4|39601.4|39632.8|39625.8|39612.8|39595.1|10
1734040800000|2024-12-12 22:00:00|39628.7|39598.7|39628.6|39598.6|39630.7|39600.7|39626.8|39596.8|0
1734041100000|2024-12-12 22:05:00|39628.5|39598.5|39625.7|39595.7|39630.2|39600.2|39625.7|39595.7|0
1734041400000|2024-12-12 22:10:00|39627.9|39597.9|39626.9|39596.9|39627.9|39597.9|39623.9|39593.9|0
1734041700000|2024-12-12 22:15:00|39627.7|39597.7|39629.5|39599.5|39630|39600|39627.7|39597.7|0
1734042000000|2024-12-12 22:20:00|39629.7|39599.7|39636.4|39606.4|39636.8|39606.8|39627|39597|0
1734042300000|2024-12-12 22:25:00|39636.6|39606.6|39645.8|39615.8|39645.8|39615.8|39636.6|39606.6|0
1734042600000|2024-12-12 22:30:00|39645.6|39615.6|39646.4|39616.4|39650.7|39620.7|39643.4|39613.4|0
1734042900000|2024-12-12 22:35:00|39646.8|39616.8|39653.9|39623.9|39656.1|39626.1|39646.8|39616.8|0
1734043200000|2024-12-12 22:40:00|39653.6|39623.6|39661.4|39631.4|39664.8|39634.8|39651.9|39621.9|0
1734043500000|2024-12-12 22:45:00|39660.9|39630.9|39658.1|39628.1|39667.9|39637.9|39650.2|39620.2|0
1734043800000|2024-12-12 22:50:00|39658|39628|39663.3|39633.3|39665.2|39635.2|39658|39628|0
1734044100000|2024-12-12 22:55:00|39663.4|39633.4|39669.4|39639.4|39670.7|39640.7|39659.8|39629.8|0
1734044400000|2024-12-12 23:00:00|39661.6|39631.6|39649.3|39634.3|39666.8|39636.8|39626.8|39611.8|20
1734044700000|2024-12-12 23:05:00|39654.3|39639.3|39671.8|39656.8|39671.8|39656.8|39654.3|39639.3|16
1734045000000|2024-12-12 23:10:00|39669.3|39654.3|39659.3|39644.3|39674.3|39659.3|39659.3|39644.3|13
1734045300000|2024-12-12 23:15:00|39664.3|39649.3|39661.8|39646.8|39664.3|39649.3|39656.8|39641.8|5
1734045600000|2024-12-12 23:20:00|39664.3|39649.3|39656.8|39641.8|39666.8|39651.8|39649.3|39634.3|14
1734045900000|2024-12-12 23:25:00|39654.3|39639.3|39651.8|39636.8|39654.3|39639.3|39644.3|39629.3|8
1734046200000|2024-12-12 23:30:00|39649.3|39634.3|39662.8|39655.8|39662.8|39655.8|39637.8|39629.3|6414
1734046500000|2024-12-12 23:35:00|39660.3|39653.3|39652.8|39645.8|39662.8|39655.8|39645.3|39638.3|68
1734046800000|2024-12-12 23:40:00|39650.3|39643.3|39640.3|39633.3|39657.8|39650.8|39625.3|39618.3|138
1734047100000|2024-12-12 23:45:00|39642.8|39635.8|39753|39746|39777.8|39770.8|39642.8|39635.8|275
1734047400000|2024-12-12 23:50:00|39755.5|39748.5|39708|39701|39768|39761|39700.5|39693.5|96
1734047700000|2024-12-12 23:55:00|39705.5|39698.5|39680.5|39673.5|39753|39746|39665.5|39658.5|214
1734048000000|2024-12-13 00:00:00|39610.5|39603.5|39613|39606|39668|39661|39558|39551|1415
1734048300000|2024-12-13 00:05:00|39615.5|39608.5|39623|39616|39625.5|39618.5|39570.5|39563.5|279
1734048600000|2024-12-13 00:10:00|39625.5|39618.5|39623|39616|39658|39651|39613|39606|134
1734048900000|2024-12-13 00:15:00|39625.5|39618.5|39613|39606|39625.5|39618.5|39583|39576|149
1734049200000|2024-12-13 00:20:00|39615.5|39608.5|39573|39566|39618|39611|39558|39551|153
1734049500000|2024-12-13 00:25:00|39570.5|39563.5|39570.5|39563.5|39590.5|39583.5|39555.5|39548.5|144
1734049800000|2024-12-13 00:30:00|39573|39566|39570.5|39563.5|39578|39571|39558|39551|125
1734050100000|2024-12-13 00:35:00|39568|39561|39538|39531|39575.5|39568.5|39523|39516|125
1734050400000|2024-12-13 00:40:00|39540.5|39533.5|39528|39521|39540.5|39533.5|39490.5|39483.5|337
1734050700000|2024-12-13 00:45:00|39530.5|39523.5|39558|39551|39563|39556|39513|39506|159
1734051000000|2024-12-13 00:50:00|39560.5|39553.5|39538|39531|39570.5|39563.5|39533|39526|119
1734051300000|2024-12-13 00:55:00|39540.5|39533.5|39518|39511|39540.5|39533.5|39500.5|39493.5|84
1734051600000|2024-12-13 01:00:00|39515.5|39508.5|39543|39536|39550.5|39543.5|39500.5|39493.5|133
1734051900000|2024-12-13 01:05:00|39540.5|39533.5|39538|39531|39565.5|39558.5|39523|39516|139
1734052200000|2024-12-13 01:10:00|39540.5|39533.5|39500.5|39493.5|39548|39541|39490.5|39483.5|238
1734052500000|2024-12-13 01:15:00|39498|39491|39488|39481|39500.5|39493.5|39470.5|39463.5|133
1734052800000|2024-12-13 01:20:00|39490.5|39483.5|39475.5|39468.5|39490.5|39483.5|39460.5|39453.5|92
1734053100000|2024-12-13 01:25:00|39478|39471|39440.5|39433.5|39478|39471|39425.5|39418.5|97
1734053400000|2024-12-13 01:30:00|39443|39436|39450.5|39443.5|39463|39456|39430.5|39423.5|129
1734053700000|2024-12-13 01:35:00|39453|39446|39440.5|39433.5|39463|39456|39430.5|39423.5|90
1734054000000|2024-12-13 01:40:00|39438|39431|39435.5|39428.5|39443|39436|39418|39411|99
1734054300000|2024-12-13 01:45:00|39433|39426|39380.5|39373.5|39445.5|39438.5|39355.5|39348.5|255
1734054600000|2024-12-13 01:50:00|39383|39376|39348|39341|39390.5|39383.5|39345.5|39338.5|107
1734054900000|2024-12-13 01:55:00|39350.5|39343.5|39365.5|39358.5|39370.5|39363.5|39343|39336|107
1734055200000|2024-12-13 02:00:00|39368|39361|39300.5|39293.5|39368|39361|39295.5|39288.5|358
1734055500000|2024-12-13 02:05:00|39303|39296|39278|39271|39330.5|39323.5|39270.5|39263.5|181
1734055800000|2024-12-13 02:10:00|39280.5|39273.5|39273|39266|39285.5|39278.5|39248|39241|180
1734056100000|2024-12-13 02:15:00|39270.5|39263.5|39308|39301|39313|39306|39270.5|39263.5|232
1734056400000|2024-12-13 02:20:00|39310.5|39303.5|39375.5|39368.5|39378|39371|39308|39301|198
1734056700000|2024-12-13 02:25:00|39373|39366|39373|39366|39385.5|39378.5|39363|39356|99
1734057000000|2024-12-13 02:30:00|39370.5|39363.5|39388|39381|39400.5|39393.5|39370.5|39363.5|122
1734057300000|2024-12-13 02:35:00|39390.5|39383.5|39400.5|39393.5|39403|39396|39378|39371|153
1734057600000|2024-12-13 02:40:00|39398|39391|39415.5|39408.5|39418|39411|39390.5|39383.5|48
1734057900000|2024-12-13 02:45:00|39423|39416|39413|39406|39430.5|39423.5|39400.5|39393.5|238
1734058200000|2024-12-13 02:50:00|39415.5|39408.5|39425.5|39418.5|39440.5|39433.5|39410.5|39403.5|188
1734058500000|2024-12-13 02:55:00|39423|39416|39420.5|39413.5|39433|39426|39413|39406|82
1734058800000|2024-12-13 03:00:00|39418|39411|39380.5|39373.5|39433|39426|39378|39371|122
1734059100000|2024-12-13 03:05:00|39378|39371|39413|39406|39420.5|39413.5|39378|39371|34
1734059400000|2024-12-13 03:10:00|39410.5|39403.5|39423|39416|39423|39416|39405.5|39398.5|38
1734059700000|2024-12-13 03:15:00|39425.5|39418.5|39405.5|39398.5|39425.5|39418.5|39393|39386|67
1734060000000|2024-12-13 03:20:00|39403|39396|39383|39376|39408|39401|39375.5|39368.5|84
1734060300000|2024-12-13 03:25:00|39380.5|39373.5|39398|39391|39398|39391|39373|39366|40
1734060600000|2024-12-13 03:30:00|39395.5|39388.5|39430.5|39423.5|39443|39436|39395.5|39388.5|166
1734060900000|2024-12-13 03:35:00|39433|39426|39453|39446|39463|39456|39418|39411|65
1734061200000|2024-12-13 03:40:00|39455.5|39448.5|39395.5|39388.5|39463|39456|39390.5|39383.5|73
1734061500000|2024-12-13 03:45:00|39393|39386|39398|39391|39415.5|39408.5|39378|39371|36
1734061800000|2024-12-13 03:50:00|39395.5|39388.5|39393|39386|39410.5|39403.5|39390.5|39383.5|47
1734062100000|2024-12-13 03:55:00|39390.5|39383.5|39380.5|39373.5|39390.5|39383.5|39370.5|39363.5|49
1734062400000|2024-12-13 04:00:00|39383|39376|39385.5|39378.5|39395.5|39388.5|39373|39366|30
1734062700000|2024-12-13 04:05:00|39383|39376|39385.5|39378.5|39405.5|39398.5|39380.5|39373.5|45
1734063000000|2024-12-13 04:10:00|39388|39381|39400.5|39393.5|39410.5|39403.5|39383|39376|78
1734063300000|2024-12-13 04:15:00|39398|39391|39398|39391|39405.5|39398.5|39383|39376|51
1734063600000|2024-12-13 04:20:00|39400.5|39393.5|39463|39456|39465.5|39458.5|39395.5|39388.5|174
1734063900000|2024-12-13 04:25:00|39460.5|39453.5|39430.5|39423.5|39463|39456|39418|39411|59
1734064200000|2024-12-13 04:30:00|39433|39426|39438|39431|39453|39446|39430.5|39423.5|21
1734064500000|2024-12-13 04:35:00|39440.5|39433.5|39423|39416|39443|39436|39418|39411|26
1734064800000|2024-12-13 04:40:00|39425.5|39418.5|39430.5|39423.5|39443|39436|39425.5|39418.5|19
1734065100000|2024-12-13 04:45:00|39428|39421|39458|39451|39465.5|39458.5|39428|39421|34
1734065400000|2024-12-13 04:50:00|39460.5|39453.5|39448|39441|39468|39461|39445.5|39438.5|63
1734065700000|2024-12-13 04:55:00|39445.5|39438.5|39458|39451|39460.5|39453.5|39445.5|39438.5|30
1734066000000|2024-12-13 05:00:00|39460.5|39453.5|39460.5|39453.5|39473|39466|39450.5|39443.5|63
1734066300000|2024-12-13 05:05:00|39465.5|39458.5|39498|39491|39505.5|39498.5|39463|39456|108
1734066600000|2024-12-13 05:10:00|39495.5|39488.5|39480.5|39473.5|39495.5|39488.5|39468|39461|90
1734066900000|2024-12-13 05:15:00|39478|39471|39455.5|39448.5|39478|39471|39450.5|39443.5|102
1734067200000|2024-12-13 05:20:00|39453|39446|39460.5|39453.5|39465.5|39458.5|39443|39436|87
1734067500000|2024-12-13 05:25:00|39458|39451|39445.5|39438.5|39465.5|39458.5|39440.5|39433.5|51
1734067800000|2024-12-13 05:30:00|39443|39436|39438|39431|39445.5|39438.5|39425.5|39418.5|71
1734068100000|2024-12-13 05:35:00|39435.5|39428.5|39455.5|39448.5|39463|39456|39430.5|39423.5|55
1734068400000|2024-12-13 05:40:00|39453|39446|39435.5|39428.5|39453|39446|39430.5|39423.5|59
1734068700000|2024-12-13 05:45:00|39438|39431|39435.5|39428.5|39445.5|39438.5|39425.5|39418.5|131
1734069000000|2024-12-13 05:50:00|39438|39431|39445.5|39438.5|39455.5|39448.5|39410.5|39403.5|121
1734069300000|2024-12-13 05:55:00|39443|39436|39428|39421|39445.5|39438.5|39418|39411|76
1734069600000|2024-12-13 06:00:00|39430.5|39423.5|39455.5|39448.5|39473|39466|39418|39411|546
1734069900000|2024-12-13 06:05:00|39458|39451|39475.5|39468.5|39495.5|39488.5|39453|39446|147
1734070200000|2024-12-13 06:10:00|39473|39466|39470.5|39463.5|39485.5|39478.5|39465.5|39458.5|127
1734070500000|2024-12-13 06:15:00|39473|39466|39480.5|39473.5|39493|39486|39460.5|39453.5|68
1734070800000|2024-12-13 06:20:00|39478|39471|39485.5|39478.5|39508|39501|39475.5|39468.5|185
1734071100000|2024-12-13 06:25:00|39488|39481|39488|39481|39510.5|39503.5|39470.5|39463.5|233
1734071400000|2024-12-13 06:30:00|39485.5|39478.5|39440.5|39433.5|39485.5|39478.5|39430.5|39423.5|402
1734071700000|2024-12-13 06:35:00|39443|39436|39435.5|39428.5|39448|39441|39413|39406|141
1734072000000|2024-12-13 06:40:00|39438|39431|39470.5|39463.5|39475.5|39468.5|39428|39421|246
1734072300000|2024-12-13 06:45:00|39473|39466|39473|39466|39480.5|39473.5|39470.5|39463.5|63
1734072600000|2024-12-13 06:50:00|39475.5|39468.5|39478|39471|39488|39481|39470.5|39463.5|49
1734072900000|2024-12-13 06:55:00|39475.5|39468.5|39485.5|39478.5|39488|39481|39468|39461|15
1734073200000|2024-12-13 07:00:00|39483|39476|39488|39481|39495.5|39488.5|39480.5|39473.5|42
1734073500000|2024-12-13 07:05:00|39485.5|39478.5|39480.5|39473.5|39485.5|39478.5|39468|39461|35
1734073800000|2024-12-13 07:10:00|39478|39471|39500.5|39493.5|39503|39496|39470.5|39463.5|25
1734074100000|2024-12-13 07:15:00|39495.5|39488.5|39493|39486|39500.5|39493.5|39480.5|39473.5|5
1734074400000|2024-12-13 07:20:00|39490.5|39483.5|39510.5|39503.5|39513|39506|39490.5|39483.5|11
1734074700000|2024-12-13 07:25:00|39508|39501|39513|39506|39520.5|39513.5|39500.5|39493.5|64
1734075000000|2024-12-13 07:30:00|39515.5|39508.5|39508|39501|39523|39516|39505.5|39498.5|30
1734075300000|2024-12-13 07:35:00|39510.5|39503.5|39510.5|39503.5|39515.5|39508.5|39500.5|39493.5|5
1734075600000|2024-12-13 07:40:00|39513|39506|39520.5|39513.5|39520.5|39513.5|39508|39501|28
1734075900000|2024-12-13 07:45:00|39523|39516|39498|39491|39523|39516|39488|39481|29
1734076200000|2024-12-13 07:50:00|39495.5|39488.5|39508|39501|39510.5|39503.5|39490.5|39483.5|64
1734076500000|2024-12-13 07:55:00|39510.5|39503.5|39510.5|39503.5|39525.5|39518.5|39500.5|39493.5|99
1734076800000|2024-12-13 08:00:00|39508|39501|39518|39511|39533|39526|39498|39491|88
1734077100000|2024-12-13 08:05:00|39520.5|39513.5|39505.5|39498.5|39538|39531|39495.5|39488.5|60
1734077400000|2024-12-13 08:10:00|39508|39501|39515.5|39508.5|39525.5|39518.5|39500.5|39493.5|110
1734077700000|2024-12-13 08:15:00|39518|39511|39568|39561|39568|39561|39515.5|39508.5|94
1734078000000|2024-12-13 08:20:00|39565.5|39558.5|39573|39566|39575.5|39568.5|39555.5|39548.5|33
1734078300000|2024-12-13 08:25:00|39575.5|39568.5|39598|39591|39608|39601|39575.5|39568.5|52
1734078600000|2024-12-13 08:30:00|39595.5|39588.5|39590.5|39583.5|39610.5|39603.5|39588|39581|66
1734078900000|2024-12-13 08:35:00|39593|39586|39603|39596|39605.5|39598.5|39580.5|39573.5|71
1734079200000|2024-12-13 08:40:00|39605.5|39598.5|39600.5|39593.5|39610.5|39603.5|39578|39571|65
1734079500000|2024-12-13 08:45:00|39598|39591|39605.5|39598.5|39610.5|39603.5|39585.5|39578.5|29
1734079800000|2024-12-13 08:50:00|39603|39596|39608|39601|39610.5|39603.5|39593|39586|20
1734080100000|2024-12-13 08:55:00|39610.5|39603.5|39610.5|39603.5|39615.5|39608.5|39605.5|39598.5|5
1734080400000|2024-12-13 09:00:00|39613|39606|39613|39606|39625.5|39618.5|39605.5|39598.5|19
1734080700000|2024-12-13 09:05:00|39615.5|39608.5|39610.5|39603.5|39623|39616|39605.5|39598.5|10
1734081000000|2024-12-13 09:10:00|39613|39606|39618|39611|39630.5|39623.5|39610.5|39603.5|38
1734081300000|2024-12-13 09:15:00|39620.5|39613.5|39615.5|39608.5|39623|39616|39613|39606|17
1734081600000|2024-12-13 09:20:00|39613|39606|39625.5|39618.5|39628|39621|39610.5|39603.5|36
1734081900000|2024-12-13 09:25:00|39623|39616|39618|39611|39630.5|39623.5|39613|39606|17
1734082200000|2024-12-13 09:30:00|39620.5|39613.5|39595.5|39588.5|39620.5|39613.5|39590.5|39583.5|77
1734082500000|2024-12-13 09:35:00|39593|39586|39615.5|39608.5|39620.5|39613.5|39590.5|39583.5|16
1734082800000|2024-12-13 09:40:00|39618|39611|39653|39646|39658|39651|39618|39611|54
1734083100000|2024-12-13 09:45:00|39650.5|39643.5|39660.5|39653.5|39670.5|39663.5|39645.5|39638.5|344
1734083400000|2024-12-13 09:50:00|39658|39651|39675.5|39668.5|39678|39671|39655.5|39648.5|150
1734083700000|2024-12-13 09:55:00|39678|39671|39673|39666|39680.5|39673.5|39665.5|39658.5|26
1734084000000|2024-12-13 10:00:00|39670.5|39663.5|39683|39676|39685.5|39678.5|39665.5|39658.5|20
1734084300000|2024-12-13 10:05:00|39680.5|39673.5|39683|39676|39698|39691|39673|39666|47
1734084600000|2024-12-13 10:10:00|39685.5|39678.5|39695.5|39688.5|39700.5|39693.5|39678|39671|19
1734084900000|2024-12-13 10:15:00|39693|39686|39683|39676|39695.5|39688.5|39675.5|39668.5|85
1734085200000|2024-12-13 10:20:00|39680.5|39673.5|39680.5|39673.5|39683|39676|39673|39666|16
1734085500000|2024-12-13 10:25:00|39683|39676|39683|39676|39693|39686|39680.5|39673.5|7
1734085800000|2024-12-13 10:30:00|39685.5|39678.5|39673|39666|39685.5|39678.5|39665.5|39658.5|15
1734086100000|2024-12-13 10:35:00|39675.5|39668.5|39680.5|39673.5|39685.5|39678.5|39668|39661|48
1734086400000|2024-12-13 10:40:00|39683|39676|39690.5|39683.5|39695.5|39688.5|39683|39676|22
1734086700000|2024-12-13 10:45:00|39693|39686|39700.5|39693.5|39703|39696|39690.5|39683.5|32
1734087000000|2024-12-13 10:50:00|39703|39696|39695.5|39688.5|39708|39701|39693|39686|28
1734087300000|2024-12-13 10:55:00|39693|39686|39685.5|39678.5|39703|39696|39683|39676|47
1734087600000|2024-12-13 11:00:00|39688|39681|39708|39701|39710.5|39703.5|39683|39676|91
1734087900000|2024-12-13 11:05:00|39710.5|39703.5|39733|39726|39740.5|39733.5|39705.5|39698.5|471
1734088200000|2024-12-13 11:10:00|39730.5|39723.5|39725.5|39718.5|39733|39726|39715.5|39708.5|35
1734088500000|2024-12-13 11:15:00|39728|39721|39728|39721|39730.5|39723.5|39723|39716|63
1734088800000|2024-12-13 11:20:00|39730.5|39723.5|39733|39726|39740.5|39733.5|39725.5|39718.5|94
1734089100000|2024-12-13 11:25:00|39735.5|39728.5|39720.5|39713.5|39735.5|39728.5|39720.5|39713.5|19
1734089400000|2024-12-13 11:30:00|39718|39711|39710.5|39703.5|39728|39721|39708|39701|23
1734089700000|2024-12-13 11:35:00|39713|39706|39695.5|39688.5|39715.5|39708.5|39693|39686|20
1734090000000|2024-12-13 11:40:00|39693|39686|39705.5|39698.5|39713|39706|39690.5|39683.5|24
1734090300000|2024-12-13 11:45:00|39708|39701|39693|39686|39710.5|39703.5|39693|39686|21
1734090600000|2024-12-13 11:50:00|39695.5|39688.5|39695.5|39688.5|39708|39701|39690.5|39683.5|18
1734090900000|2024-12-13 11:55:00|39693|39686|39700.5|39693.5|39700.5|39693.5|39690.5|39683.5|25
1734091200000|2024-12-13 12:00:00|39703|39696|39720.5|39713.5|39723|39716|39695.5|39688.5|79
1734091500000|2024-12-13 12:05:00|39715.5|39708.5|39715.5|39708.5|39725.5|39718.5|39713|39706|7
1734091800000|2024-12-13 12:10:00|39713|39706|39700.5|39693.5|39715.5|39708.5|39690.5|39683.5|17
1734092100000|2024-12-13 12:15:00|39703|39696|39708|39701|39710.5|39703.5|39695.5|39688.5|9
1734092400000|2024-12-13 12:20:00|39705.5|39698.5|39703|39696|39710.5|39703.5|39695.5|39688.5|8
1734092700000|2024-12-13 12:25:00|39705.5|39698.5|39690.5|39683.5|39710.5|39703.5|39688|39681|29
1734093000000|2024-12-13 12:30:00|39688|39681|39683|39676|39690.5|39683.5|39675.5|39668.5|25
1734093300000|2024-12-13 12:35:00|39685.5|39678.5|39673|39666|39685.5|39678.5|39668|39661|11
1734093600000|2024-12-13 12:40:00|39670.5|39663.5|39660.5|39653.5|39680.5|39673.5|39660.5|39653.5|22
1734093900000|2024-12-13 12:45:00|39663|39656|39663|39656|39670.5|39663.5|39653|39646|130
1734094200000|2024-12-13 12:50:00|39665.5|39658.5|39688|39681|39690.5|39683.5|39663|39656|38
1734094500000|2024-12-13 12:55:00|39690.5|39683.5|39688|39681|39698|39691|39685.5|39678.5|61
1734094800000|2024-12-13 13:00:00|39690.5|39683.5|39725.5|39718.5|39728|39721|39688|39681|121
1734095100000|2024-12-13 13:05:00|39723|39716|39715.5|39708.5|39738|39731|39708|39701|82
1734095400000|2024-12-13 13:10:00|39713|39706|39703|39696|39718|39711|39703|39696|24
1734095700000|2024-12-13 13:15:00|39700.5|39693.5|39685.5|39678.5|39705.5|39698.5|39683|39676|70
1734096000000|2024-12-13 13:20:00|39683|39676|39690.5|39683.5|39698|39691|39680.5|39673.5|13
1734096300000|2024-12-13 13:25:00|39693|39686|39675.5|39668.5|39703|39696|39675.5|39668.5|62
1734096600000|2024-12-13 13:30:00|39673|39666|39675.5|39668.5|39685.5|39678.5|39673|39666|24
1734096900000|2024-12-13 13:35:00|39673|39666|39655.5|39648.5|39685.5|39678.5|39655.5|39648.5|102
1734097200000|2024-12-13 13:40:00|39653|39646|39665.5|39658.5|39665.5|39658.5|39653|39646|126
1734097500000|2024-12-13 13:45:00|39663|39656|39648|39641|39665.5|39658.5|39640.5|39633.5|24
1734097800000|2024-12-13 13:50:00|39645.5|39638.5|39633|39626|39650.5|39643.5|39620.5|39613.5|129
1734098100000|2024-12-13 13:55:00|39630.5|39623.5|39618|39611|39635.5|39628.5|39613|39606|31
1734098400000|2024-12-13 14:00:00|39620.5|39613.5|39610.5|39603.5|39623|39616|39608|39601|36
1734098700000|2024-12-13 14:05:00|39608|39601|39615.5|39608.5|39615.5|39608.5|39588|39581|123
1734099000000|2024-12-13 14:10:00|39613|39606|39625.5|39618.5|39628|39621|39608|39601|86
1734099300000|2024-12-13 14:15:00|39623|39616|39638|39631|39645.5|39638.5|39620.5|39613.5|92
1734099600000|2024-12-13 14:20:00|39640.5|39633.5|39615.5|39608.5|39640.5|39633.5|39608|39601|43
1734099900000|2024-12-13 14:25:00|39613|39606|39638|39631|39638|39631|39603|39596|69
1734100200000|2024-12-13 14:30:00|39635.5|39628.5|39668|39661|39675.5|39668.5|39618|39611|101
1734100500000|2024-12-13 14:35:00|39670.5|39663.5|39670.5|39663.5|39680.5|39673.5|39643|39636|85
1734100800000|2024-12-13 14:40:00|39673|39666|39705.5|39698.5|39705.5|39698.5|39665.5|39658.5|83
1734101100000|2024-12-13 14:45:00|39708|39701|39690.5|39683.5|39730.5|39723.5|39688|39681|186
1734101400000|2024-12-13 14:50:00|39693|39686|39665.5|39658.5|39698|39691|39663|39656|56
1734101700000|2024-12-13 14:55:00|39663|39656|39640.5|39633.5|39673|39666|39633|39626|141
1734102000000|2024-12-13 15:00:00|39643|39636|39633|39626|39643|39636|39615.5|39608.5|92
1734102300000|2024-12-13 15:05:00|39638|39631|39598|39591|39638|39631|39560.5|39553.5|223
1734102600000|2024-12-13 15:10:00|39595.5|39588.5|39608|39601|39638|39631|39593|39586|83
1734102900000|2024-12-13 15:15:00|39610.5|39603.5|39580.5|39573.5|39618|39611|39578|39571|108
1734103200000|2024-12-13 15:20:00|39583|39576|39585.5|39578.5|39603|39596|39578|39571|227
1734103500000|2024-12-13 15:25:00|39583|39576|39585.5|39578.5|39603|39596|39560.5|39553.5|106
1734103800000|2024-12-13 15:30:00|39588|39581|39585.5|39578.5|39610.5|39603.5|39575.5|39568.5|24
1734104100000|2024-12-13 15:35:00|39588|39581|39590.5|39583.5|39605.5|39598.5|39583|39576|40
1734104400000|2024-12-13 15:40:00|39588|39581|39493|39486|39593|39586|39483|39476|283
1734104700000|2024-12-13 15:45:00|39490.5|39483.5|39555.5|39548.5|39563|39556|39485.5|39478.5|60
1734105000000|2024-12-13 15:50:00|39558|39551|39518|39511|39565.5|39558.5|39505.5|39498.5|73
1734105300000|2024-12-13 15:55:00|39520.5|39513.5|39498|39491|39533|39526|39495.5|39488.5|128
1734105600000|2024-12-13 16:00:00|39500.5|39493.5|39473|39466|39500.5|39493.5|39463|39456|307
1734105900000|2024-12-13 16:05:00|39470.5|39463.5|39485.5|39478.5|39495.5|39488.5|39463|39456|121
1734106200000|2024-12-13 16:10:00|39480.5|39473.5|39463|39456|39520.5|39513.5|39458|39451|311
1734106500000|2024-12-13 16:15:00|39465.5|39458.5|39535.5|39528.5|39535.5|39528.5|39460.5|39453.5|236
1734106800000|2024-12-13 16:20:00|39530.5|39523.5|39530.5|39523.5|39535.5|39528.5|39505.5|39498.5|137
1734107100000|2024-12-13 16:25:00|39528|39521|39493|39486|39530.5|39523.5|39490.5|39483.5|139
1734107400000|2024-12-13 16:30:00|39490.5|39483.5|39565.5|39558.5|39568|39561|39490.5|39483.5|98
1734107700000|2024-12-13 16:35:00|39568|39561|39508|39501|39570.5|39563.5|39508|39501|106
1734108000000|2024-12-13 16:40:00|39510.5|39503.5|39508|39501|39540.5|39533.5|39495.5|39488.5|341
1734108300000|2024-12-13 16:45:00|39510.5|39503.5|39515.5|39508.5|39520.5|39513.5|39500.5|39493.5|114
1734108600000|2024-12-13 16:50:00|39518|39511|39500.5|39493.5|39530.5|39523.5|39498|39491|174
1734108900000|2024-12-13 16:55:00|39505.5|39498.5|39513|39506|39520.5|39513.5|39485.5|39478.5|67
1734109200000|2024-12-13 17:00:00|39510.5|39503.5|39510.5|39503.5|39520.5|39513.5|39495.5|39488.5|41
1734109500000|2024-12-13 17:05:00|39515.5|39508.5|39513|39506|39525.5|39518.5|39500.5|39493.5|65
1734109800000|2024-12-13 17:10:00|39510.5|39503.5|39520.5|39513.5|39545.5|39538.5|39510.5|39503.5|41
1734110100000|2024-12-13 17:15:00|39518|39511|39513|39506|39520.5|39513.5|39495.5|39488.5|196
1734110400000|2024-12-13 17:20:00|39515.5|39508.5|39500.5|39493.5|39530.5|39523.5|39485.5|39478.5|83
1734110700000|2024-12-13 17:25:00|39495.5|39488.5|39498|39491|39500.5|39493.5|39483|39476|46
1734111000000|2024-12-13 17:30:00|39495.5|39488.5|39483|39476|39505.5|39498.5|39478|39471|42
1734111300000|2024-12-13 17:35:00|39485.5|39478.5|39483|39476|39490.5|39483.5|39463|39456|64
1734111600000|2024-12-13 17:40:00|39485.5|39478.5|39475.5|39468.5|39485.5|39478.5|39450.5|39443.5|128
1734111900000|2024-12-13 17:45:00|39470.5|39463.5|39485.5|39478.5|39490.5|39483.5|39468|39461|56
1734112200000|2024-12-13 17:50:00|39483|39476|39503|39496|39515.5|39508.5|39473|39466|40
1734112500000|2024-12-13 17:55:00|39505.5|39498.5|39465.5|39458.5|39505.5|39498.5|39465.5|39458.5|30
1734112800000|2024-12-13 18:00:00|39468|39461|39493|39486|39500.5|39493.5|39460.5|39453.5|61
1734113100000|2024-12-13 18:05:00|39495.5|39488.5|39505.5|39498.5|39510.5|39503.5|39478|39471|109
1734113400000|2024-12-13 18:10:00|39508|39501|39513|39506|39515.5|39508.5|39500.5|39493.5|44
1734113700000|2024-12-13 18:15:00|39510.5|39503.5|39530.5|39523.5|39538|39531|39505.5|39498.5|27
1734114000000|2024-12-13 18:20:00|39533|39526|39525.5|39518.5|39535.5|39528.5|39515.5|39508.5|82
1734114300000|2024-12-13 18:25:00|39520.5|39513.5|39553|39546|39555.5|39548.5|39505.5|39498.5|55
1734114600000|2024-12-13 18:30:00|39550.5|39543.5|39538|39531|39555.5|39548.5|39523|39516|34
1734114900000|2024-12-13 18:35:00|39540.5|39533.5|39548|39541|39550.5|39543.5|39530.5|39523.5|40
1734115200000|2024-12-13 18:40:00|39550.5|39543.5|39555.5|39548.5|39560.5|39553.5|39543|39536|43
1734115500000|2024-12-13 18:45:00|39558|39551|39565.5|39558.5|39575.5|39568.5|39550.5|39543.5|33
1734115800000|2024-12-13 18:50:00|39560.5|39553.5|39560.5|39553.5|39565.5|39558.5|39545.5|39538.5|45
1734116100000|2024-12-13 18:55:00|39565.5|39558.5|39555.5|39548.5|39565.5|39558.5|39545.5|39538.5|31
1734116400000|2024-12-13 19:00:00|39553|39546|39558|39551|39570.5|39563.5|39550.5|39543.5|37
1734116700000|2024-12-13 19:05:00|39560.5|39553.5|39583|39576|39585.5|39578.5|39558|39551|29
1734117000000|2024-12-13 19:10:00|39580.5|39573.5|39570.5|39563.5|39585.5|39578.5|39565.5|39558.5|36
1734117300000|2024-12-13 19:15:00|39573|39566|39585.5|39578.5|39585.5|39578.5|39570.5|39563.5|13
1734117600000|2024-12-13 19:20:00|39583|39576|39585.5|39578.5|39593|39586|39575.5|39568.5|26
1734117900000|2024-12-13 19:25:00|39583|39576|39580.5|39573.5|39590.5|39583.5|39580.5|39573.5|10
1734118200000|2024-12-13 19:30:00|39583|39576|39595.5|39588.5|39603|39596|39580.5|39573.5|26
1734118500000|2024-12-13 19:35:00|39593|39586|39585.5|39578.5|39595.5|39588.5|39580.5|39573.5|17
1734118800000|2024-12-13 19:40:00|39588|39581|39595.5|39588.5|39600.5|39593.5|39583|39576|15
1734119100000|2024-12-13 19:45:00|39598|39591|39588|39581|39605.5|39598.5|39583|39576|13
1734119400000|2024-12-13 19:50:00|39585.5|39578.5|39580.5|39573.5|39593|39586|39570.5|39563.5|15
1734119700000|2024-12-13 19:55:00|39578|39571|39570.5|39563.5|39583|39576|39568|39561|43
1734120000000|2024-12-13 20:00:00|39575.5|39568.5|39593|39586|39598|39591|39570.5|39563.5|67
1734120300000|2024-12-13 20:05:00|39590.5|39583.5|39585.5|39578.5|39595.5|39588.5|39580.5|39573.5|18
1734120600000|2024-12-13 20:10:00|39588|39581|39600.5|39593.5|39605.5|39598.5|39585.5|39578.5|39
1734120900000|2024-12-13 20:15:00|39598|39591|39580.5|39573.5|39603|39596|39570.5|39563.5|21
1734121200000|2024-12-13 20:20:00|39583|39576|39583|39576|39585.5|39578.5|39560.5|39553.5|51
1734121500000|2024-12-13 20:25:00|39585.5|39578.5|39593|39586|39595.5|39588.5|39575.5|39568.5|9
1734121800000|2024-12-13 20:30:00|39590.5|39583.5|39605.5|39598.5|39605.5|39598.5|39585.5|39578.5|46
1734122100000|2024-12-13 20:35:00|39603|39596|39610.5|39603.5|39613|39606|39590.5|39583.5|25
1734122400000|2024-12-13 20:40:00|39608|39601|39585.5|39578.5|39613|39606|39585.5|39578.5|65
1734122700000|2024-12-13 20:45:00|39588|39581|39603|39596|39610.5|39603.5|39585.5|39578.5|38
1734123000000|2024-12-13 20:50:00|39600.5|39593.5|39580.5|39573.5|39608|39601|39580.5|39573.5|135
1734123300000|2024-12-13 20:55:00|39585.5|39578.5|39580.5|39573.5|39610.5|39603.5|39575.5|39568.5|438
1734123600000|2024-12-13 21:00:00|39583|39576|39535.5|39528.5|39585.5|39578.5|39533|39526|105
1734123900000|2024-12-13 21:05:00|39538|39531|39528|39521|39543|39536|39520.5|39513.5|49
1734124200000|2024-12-13 21:10:00|39525.5|39518.5|39513|39506|39528|39521|39513|39506|15
1734124500000|2024-12-13 21:15:00|39510.5|39503.5|39515.5|39508.5|39520.5|39513.5|39510.5|39503.5|11
1734124800000|2024-12-13 21:20:00|39520.5|39513.5|39520.5|39513.5|39530.5|39523.5|39518|39511|13
1734125100000|2024-12-13 21:25:00|39523|39516|39520.5|39513.5|39525.5|39518.5|39518|39511|7
1734125400000|2024-12-13 21:30:00|39528|39521|39520.5|39513.5|39530.5|39523.5|39518|39511|16
1734125700000|2024-12-13 21:35:00|39523|39516|39538|39531|39543|39536|39518|39511|12
1734126000000|2024-12-13 21:40:00|39540.5|39533.5|39530.5|39523.5|39540.5|39533.5|39528|39521|8
1734126300000|2024-12-13 21:45:00|39533|39526|39540.5|39533.5|39543|39536|39533|39526|5
1734126600000|2024-12-13 21:50:00|39543|39536|39553|39546|39555.5|39548.5|39543|39536|11
1734126900000|2024-12-13 21:55:00|39555.5|39548.5|39569.5|39539.5|39571.2|39553.5|39550.5|39539.5|27
1734303600000|2024-12-15 23:00:00|39614.7|39599.7|39599.7|39584.7|39622.2|39607.2|39587.2|39572.2|34
1734303900000|2024-12-15 23:05:00|39604.7|39589.7|39614.7|39599.7|39627.2|39612.2|39604.7|39589.7|15
1734304200000|2024-12-15 23:10:00|39617.2|39602.2|39607.2|39592.2|39617.2|39602.2|39602.2|39587.2|12
1734304500000|2024-12-15 23:15:00|39604.7|39589.7|39602.2|39587.2|39607.2|39592.2|39587.2|39572.2|16
1734304800000|2024-12-15 23:20:00|39604.7|39589.7|39637.2|39622.2|39637.2|39622.2|39602.2|39587.2|26
1734305100000|2024-12-15 23:25:00|39639.7|39624.7|39609.7|39594.7|39642.2|39627.2|39609.7|39594.7|29
1734305400000|2024-12-15 23:30:00|39607.2|39592.2|39595.7|39588.7|39638.2|39631.2|39595.7|39588.7|5438
1734305700000|2024-12-15 23:35:00|39593.2|39586.2|39593.2|39586.2|39595.7|39588.7|39578.2|39571.2|68
1734306000000|2024-12-15 23:40:00|39595.7|39588.7|39620.7|39613.7|39625.7|39618.7|39593.2|39586.2|151
1734306300000|2024-12-15 23:45:00|39618.2|39611.2|39613.2|39606.2|39693.2|39686.2|39613.2|39606.2|103
1734306600000|2024-12-15 23:50:00|39615.7|39608.7|39570.7|39563.7|39663.2|39656.2|39563.2|39556.2|124
1734306900000|2024-12-15 23:55:00|39573.2|39566.2|39530.7|39523.7|39583.2|39576.2|39518.2|39511.2|125
1734307200000|2024-12-16 00:00:00|39533.2|39526.2|39545.7|39538.7|39590.7|39583.7|39495.7|39488.7|338
1734307500000|2024-12-16 00:05:00|39548.2|39541.2|39523.2|39516.2|39548.2|39541.2|39483.2|39476.2|111
1734307800000|2024-12-16 00:10:00|39525.7|39518.7|39515.7|39508.7|39540.7|39533.7|39493.2|39486.2|79
1734308100000|2024-12-16 00:15:00|39518.2|39511.2|39583.2|39576.2|39585.7|39578.7|39513.2|39506.2|65
1734308400000|2024-12-16 00:20:00|39580.7|39573.7|39628.2|39621.2|39635.7|39628.7|39573.2|39566.2|172
1734308700000|2024-12-16 00:25:00|39625.7|39618.7|39593.2|39586.2|39630.7|39623.7|39585.7|39578.7|73
1734309000000|2024-12-16 00:30:00|39595.7|39588.7|39543.2|39536.2|39623.2|39616.2|39540.7|39533.7|63
1734309300000|2024-12-16 00:35:00|39545.7|39538.7|39563.2|39556.2|39585.7|39578.7|39538.2|39531.2|58
1734309600000|2024-12-16 00:40:00|39565.7|39558.7|39573.2|39566.2|39575.7|39568.7|39543.2|39536.2|27
1734309900000|2024-12-16 00:45:00|39575.7|39568.7|39605.7|39598.7|39630.7|39623.7|39575.7|39568.7|87
1734310200000|2024-12-16 00:50:00|39608.2|39601.2|39615.7|39608.7|39630.7|39623.7|39578.2|39571.2|99
1734310500000|2024-12-16 00:55:00|39618.2|39611.2|39573.2|39566.2|39625.7|39618.7|39568.2|39561.2|33
1734310800000|2024-12-16 01:00:00|39575.7|39568.7|39598.2|39591.2|39608.2|39601.2|39573.2|39566.2|58
1734311100000|2024-12-16 01:05:00|39595.7|39588.7|39605.7|39598.7|39633.2|39626.2|39593.2|39586.2|61
1734311400000|2024-12-16 01:10:00|39608.2|39601.2|39575.7|39568.7|39620.7|39613.7|39570.7|39563.7|45
1734311700000|2024-12-16 01:15:00|39578.2|39571.2|39543.2|39536.2|39585.7|39578.7|39535.7|39528.7|64
1734312000000|2024-12-16 01:20:00|39545.7|39538.7|39513.2|39506.2|39550.7|39543.7|39510.7|39503.7|60
1734312300000|2024-12-16 01:25:00|39515.7|39508.7|39490.7|39483.7|39518.2|39511.2|39485.7|39478.7|86
1734312600000|2024-12-16 01:30:00|39493.2|39486.2|39523.2|39516.2|39538.2|39531.2|39493.2|39486.2|45
1734312900000|2024-12-16 01:35:00|39520.7|39513.7|39518.2|39511.2|39543.2|39536.2|39500.7|39493.7|83
1734313200000|2024-12-16 01:40:00|39515.7|39508.7|39490.7|39483.7|39525.7|39518.7|39478.2|39471.2|75
1734313500000|2024-12-16 01:45:00|39488.2|39481.2|39500.7|39493.7|39500.7|39493.7|39453.2|39446.2|59
1734313800000|2024-12-16 01:50:00|39498.2|39491.2|39513.2|39506.2|39523.2|39516.2|39490.7|39483.7|54
1734314100000|2024-12-16 01:55:00|39515.7|39508.7|39533.2|39526.2|39540.7|39533.7|39505.7|39498.7|35
1734314400000|2024-12-16 02:00:00|39530.7|39523.7|39533.2|39526.2|39548.2|39541.2|39523.2|39516.2|42
1734314700000|2024-12-16 02:05:00|39530.7|39523.7|39540.7|39533.7|39548.2|39541.2|39523.2|39516.2|39
1734315000000|2024-12-16 02:10:00|39538.2|39531.2|39565.7|39558.7|39573.2|39566.2|39538.2|39531.2|25
1734315300000|2024-12-16 02:15:00|39563.2|39556.2|39558.2|39551.2|39573.2|39566.2|39548.2|39541.2|42
1734315600000|2024-12-16 02:20:00|39560.7|39553.7|39548.2|39541.2|39565.7|39558.7|39548.2|39541.2|34
1734315900000|2024-12-16 02:25:00|39545.7|39538.7|39540.7|39533.7|39553.2|39546.2|39535.7|39528.7|25
1734316200000|2024-12-16 02:30:00|39543.2|39536.2|39550.7|39543.7|39550.7|39543.7|39530.7|39523.7|34
1734316500000|2024-12-16 02:35:00|39548.2|39541.2|39533.2|39526.2|39550.7|39543.7|39525.7|39518.7|11
1734316800000|2024-12-16 02:40:00|39530.7|39523.7|39548.2|39541.2|39548.2|39541.2|39530.7|39523.7|41
1734317100000|2024-12-16 02:45:00|39545.7|39538.7|39550.7|39543.7|39570.7|39563.7|39543.2|39536.2|37
1734317400000|2024-12-16 02:50:00|39548.2|39541.2|39555.7|39548.7|39563.2|39556.2|39543.2|39536.2|13
1734317700000|2024-12-16 02:55:00|39558.2|39551.2|39515.7|39508.7|39558.2|39551.2|39510.7|39503.7|29
1734318000000|2024-12-16 03:00:00|39513.2|39506.2|39508.2|39501.2|39520.7|39513.7|39495.7|39488.7|76
1734318300000|2024-12-16 03:05:00|39505.7|39498.7|39515.7|39508.7|39520.7|39513.7|39503.2|39496.2|29
1734318600000|2024-12-16 03:10:00|39520.7|39513.7|39513.2|39506.2|39520.7|39513.7|39508.2|39501.2|17
1734318900000|2024-12-16 03:15:00|39515.7|39508.7|39515.7|39508.7|39525.7|39518.7|39513.2|39506.2|15
1734319200000|2024-12-16 03:20:00|39513.2|39506.2|39518.2|39511.2|39530.7|39523.7|39510.7|39503.7|29
1734319500000|2024-12-16 03:25:00|39520.7|39513.7|39525.7|39518.7|39535.7|39528.7|39518.2|39511.2|34
1734319800000|2024-12-16 03:30:00|39523.2|39516.2|39515.7|39508.7|39530.7|39523.7|39500.7|39493.7|38
1734320100000|2024-12-16 03:35:00|39513.2|39506.2|39495.7|39488.7|39518.2|39511.2|39488.2|39481.2|46
1734320400000|2024-12-16 03:40:00|39493.2|39486.2|39458.2|39451.2|39493.2|39486.2|39455.7|39448.7|54
1734320700000|2024-12-16 03:45:00|39460.7|39453.7|39405.7|39398.7|39468.2|39461.2|39398.2|39391.2|146
1734321000000|2024-12-16 03:50:00|39403.2|39396.2|39383.2|39376.2|39425.7|39418.7|39380.7|39373.7|112
1734321300000|2024-12-16 03:55:00|39385.7|39378.7|39410.7|39403.7|39415.7|39408.7|39375.7|39368.7|78
1734321600000|2024-12-16 04:00:00|39408.2|39401.2|39420.7|39413.7|39425.7|39418.7|39390.7|39383.7|60
1734321900000|2024-12-16 04:05:00|39418.2|39411.2|39425.7|39418.7|39430.7|39423.7|39410.7|39403.7|57
1734322200000|2024-12-16 04:10:00|39428.2|39421.2|39445.7|39438.7|39450.7|39443.7|39428.2|39421.2|82
1734322500000|2024-12-16 04:15:00|39448.2|39441.2|39445.7|39438.7|39460.7|39453.7|39428.2|39421.2|63
1734322800000|2024-12-16 04:20:00|39448.2|39441.2|39458.2|39451.2|39463.2|39456.2|39440.7|39433.7|34
1734323100000|2024-12-16 04:25:00|39460.7|39453.7|39483.2|39476.2|39483.2|39476.2|39455.7|39448.7|39
1734323400000|2024-12-16 04:30:00|39480.7|39473.7|39473.2|39466.2|39488.2|39481.2|39468.2|39461.2|56
1734323700000|2024-12-16 04:35:00|39470.7|39463.7|39448.2|39441.2|39485.7|39478.7|39448.2|39441.2|44
1734324000000|2024-12-16 04:40:00|39450.7|39443.7|39470.7|39463.7|39478.2|39471.2|39448.2|39441.2|36
1734324300000|2024-12-16 04:45:00|39473.2|39466.2|39450.7|39443.7|39473.2|39466.2|39445.7|39438.7|52
1734324600000|2024-12-16 04:50:00|39453.2|39446.2|39423.2|39416.2|39453.2|39446.2|39423.2|39416.2|61
1734324900000|2024-12-16 04:55:00|39425.7|39418.7|39448.2|39441.2|39453.2|39446.2|39420.7|39413.7|102
1734325200000|2024-12-16 05:00:00|39450.7|39443.7|39450.7|39443.7|39465.7|39458.7|39435.7|39428.7|95
1734325500000|2024-12-16 05:05:00|39453.2|39446.2|39448.2|39441.2|39455.7|39448.7|39438.2|39431.2|64
1734325800000|2024-12-16 05:10:00|39450.7|39443.7|39433.2|39426.2|39450.7|39443.7|39430.7|39423.7|26
1734326100000|2024-12-16 05:15:00|39430.7|39423.7|39425.7|39418.7|39435.7|39428.7|39420.7|39413.7|89
1734326400000|2024-12-16 05:20:00|39428.2|39421.2|39410.7|39403.7|39435.7|39428.7|39410.7|39403.7|79
1734326700000|2024-12-16 05:25:00|39405.7|39398.7|39395.7|39388.7|39410.7|39403.7|39390.7|39383.7|130
1734327000000|2024-12-16 05:30:00|39393.2|39386.2|39430.7|39423.7|39430.7|39423.7|39390.7|39383.7|68
1734327300000|2024-12-16 05:35:00|39428.2|39421.2|39433.2|39426.2|39455.7|39448.7|39428.2|39421.2|44
1734327600000|2024-12-16 05:40:00|39435.7|39428.7|39420.7|39413.7|39450.7|39443.7|39418.2|39411.2|33
1734327900000|2024-12-16 05:45:00|39418.2|39411.2|39410.7|39403.7|39428.2|39421.2|39405.7|39398.7|46
1734328200000|2024-12-16 05:50:00|39413.2|39406.2|39440.7|39433.7|39443.2|39436.2|39413.2|39406.2|51
1734328500000|2024-12-16 05:55:00|39438.2|39431.2|39430.7|39423.7|39440.7|39433.7|39423.2|39416.2|30
1734328800000|2024-12-16 06:00:00|39433.2|39426.2|39463.2|39456.2|39480.7|39473.7|39433.2|39426.2|944
1734329100000|2024-12-16 06:05:00|39460.7|39453.7|39455.7|39448.7|39460.7|39453.7|39440.7|39433.7|74
1734329400000|2024-12-16 06:10:00|39458.2|39451.2|39450.7|39443.7|39460.7|39453.7|39435.7|39428.7|79
1734329700000|2024-12-16 06:15:00|39453.2|39446.2|39435.7|39428.7|39453.2|39446.2|39425.7|39418.7|42
1734330000000|2024-12-16 06:20:00|39438.2|39431.2|39440.7|39433.7|39445.7|39438.7|39430.7|39423.7|76
1734330300000|2024-12-16 06:25:00|39438.2|39431.2|39428.2|39421.2|39440.7|39433.7|39405.7|39398.7|221
1734330600000|2024-12-16 06:30:00|39430.7|39423.7|39445.7|39438.7|39455.7|39448.7|39425.7|39418.7|289
1734330900000|2024-12-16 06:35:00|39448.2|39441.2|39433.2|39426.2|39455.7|39448.7|39425.7|39418.7|118
1734331200000|2024-12-16 06:40:00|39435.7|39428.7|39455.7|39448.7|39460.7|39453.7|39435.7|39428.7|174
1734331500000|2024-12-16 06:45:00|39450.7|39443.7|39455.7|39448.7|39460.7|39453.7|39450.7|39443.7|102
1734331800000|2024-12-16 06:50:00|39460.7|39453.7|39453.2|39446.2|39460.7|39453.7|39453.2|39446.2|57
1734332100000|2024-12-16 06:55:00|39455.7|39448.7|39458.2|39451.2|39460.7|39453.7|39453.2|39446.2|10
1734332400000|2024-12-16 07:00:00|39460.7|39453.7|39455.7|39448.7|39460.7|39453.7|39448.2|39441.2|19
1734332700000|2024-12-16 07:05:00|39460.7|39453.7|39460.7|39453.7|39465.7|39458.7|39455.7|39448.7|39
1734333000000|2024-12-16 07:10:00|39465.7|39458.7|39468.2|39461.2|39470.7|39463.7|39460.7|39453.7|6
1734333300000|2024-12-16 07:15:00|39465.7|39458.7|39463.2|39456.2|39465.7|39458.7|39450.7|39443.7|30
1734333600000|2024-12-16 07:20:00|39460.7|39453.7|39465.7|39458.7|39470.7|39463.7|39460.7|39453.7|3
1734333900000|2024-12-16 07:25:00|39468.2|39461.2|39473.2|39466.2|39480.7|39473.7|39468.2|39461.2|11
1734334200000|2024-12-16 07:30:00|39470.7|39463.7|39438.2|39431.2|39470.7|39463.7|39430.7|39423.7|11
1734334500000|2024-12-16 07:35:00|39440.7|39433.7|39428.2|39421.2|39443.2|39436.2|39423.2|39416.2|7
1734334800000|2024-12-16 07:40:00|39430.7|39423.7|39433.2|39426.2|39438.2|39431.2|39420.7|39413.7|6
1734335100000|2024-12-16 07:45:00|39430.7|39423.7|39448.2|39441.2|39448.2|39441.2|39425.7|39418.7|16
1734335400000|2024-12-16 07:50:00|39445.7|39438.7|39428.2|39421.2|39448.2|39441.2|39425.7|39418.7|43
1734335700000|2024-12-16 07:55:00|39425.7|39418.7|39428.2|39421.2|39448.2|39441.2|39425.7|39418.7|38
1734336000000|2024-12-16 08:00:00|39435.7|39428.7|39430.7|39423.7|39468.2|39461.2|39398.2|39391.2|150
1734336300000|2024-12-16 08:05:00|39428.2|39421.2|39460.7|39453.7|39465.7|39458.7|39410.7|39403.7|63
1734336600000|2024-12-16 08:10:00|39463.2|39456.2|39448.2|39441.2|39473.2|39466.2|39443.2|39436.2|44
1734336900000|2024-12-16 08:15:00|39450.7|39443.7|39425.7|39418.7|39470.7|39463.7|39415.7|39408.7|52
1734337200000|2024-12-16 08:20:00|39423.2|39416.2|39448.2|39441.2|39460.7|39453.7|39423.2|39416.2|51
1734337500000|2024-12-16 08:25:00|39450.7|39443.7|39430.7|39423.7|39450.7|39443.7|39420.7|39413.7|19
1734337800000|2024-12-16 08:30:00|39433.2|39426.2|39455.7|39448.7|39468.2|39461.2|39433.2|39426.2|31
1734338100000|2024-12-16 08:35:00|39453.2|39446.2|39470.7|39463.7|39478.2|39471.2|39448.2|39441.2|90
1734338400000|2024-12-16 08:40:00|39468.2|39461.2|39470.7|39463.7|39478.2|39471.2|39460.7|39453.7|24
1734338700000|2024-12-16 08:45:00|39468.2|39461.2|39445.7|39438.7|39478.2|39471.2|39445.7|39438.7|57
1734339000000|2024-12-16 08:50:00|39448.2|39441.2|39455.7|39448.7|39458.2|39451.2|39440.7|39433.7|38
1734339300000|2024-12-16 08:55:00|39458.2|39451.2|39448.2|39441.2|39465.7|39458.7|39443.2|39436.2|44
1734339600000|2024-12-16 09:00:00|39453.2|39446.2|39425.7|39418.7|39458.2|39451.2|39420.7|39413.7|30
1734339900000|2024-12-16 09:05:00|39423.2|39416.2|39448.2|39441.2|39458.2|39451.2|39423.2|39416.2|20
1734340200000|2024-12-16 09:10:00|39445.7|39438.7|39458.2|39451.2|39463.2|39456.2|39443.2|39436.2|8
1734340500000|2024-12-16 09:15:00|39455.7|39448.7|39460.7|39453.7|39473.2|39466.2|39443.2|39436.2|42
1734340800000|2024-12-16 09:20:00|39458.2|39451.2|39455.7|39448.7|39468.2|39461.2|39450.7|39443.7|21
1734341100000|2024-12-16 09:25:00|39453.2|39446.2|39455.7|39448.7|39465.7|39458.7|39450.7|39443.7|3
1734341400000|2024-12-16 09:30:00|39453.2|39446.2|39458.2|39451.2|39460.7|39453.7|39445.7|39438.7|52
1734341700000|2024-12-16 09:35:00|39455.7|39448.7|39468.2|39461.2|39473.2|39466.2|39450.7|39443.7|47
1734342000000|2024-12-16 09:40:00|39465.7|39458.7|39480.7|39473.7|39483.2|39476.2|39463.2|39456.2|124
1734342300000|2024-12-16 09:45:00|39478.2|39471.2|39480.7|39473.7|39483.2|39476.2|39470.7|39463.7|15
1734342600000|2024-12-16 09:50:00|39478.2|39471.2|39480.7|39473.7|39485.7|39478.7|39470.7|39463.7|25
1734342900000|2024-12-16 09:55:00|39478.2|39471.2|39480.7|39473.7|39488.2|39481.2|39473.2|39466.2|47
1734343200000|2024-12-16 10:00:00|39483.2|39476.2|39490.7|39483.7|39495.7|39488.7|39483.2|39476.2|17
1734343500000|2024-12-16 10:05:00|39488.2|39481.2|39485.7|39478.7|39495.7|39488.7|39480.7|39473.7|14
1734343800000|2024-12-16 10:10:00|39483.2|39476.2|39473.2|39466.2|39493.2|39486.2|39465.7|39458.7|31
1734344100000|2024-12-16 10:15:00|39470.7|39463.7|39460.7|39453.7|39475.7|39468.7|39460.7|39453.7|23
1734344400000|2024-12-16 10:20:00|39463.2|39456.2|39453.2|39446.2|39463.2|39456.2|39440.7|39433.7|10
1734344700000|2024-12-16 10:25:00|39450.7|39443.7|39468.2|39461.2|39473.2|39466.2|39445.7|39438.7|35
1734345000000|2024-12-16 10:30:00|39470.7|39463.7|39478.2|39471.2|39485.7|39478.7|39468.2|39461.2|16
1734345300000|2024-12-16 10:35:00|39480.7|39473.7|39465.7|39458.7|39480.7|39473.7|39460.7|39453.7|24
1734345600000|2024-12-16 10:40:00|39463.2|39456.2|39460.7|39453.7|39465.7|39458.7|39455.7|39448.7|23
1734345900000|2024-12-16 10:45:00|39458.2|39451.2|39455.7|39448.7|39463.2|39456.2|39448.2|39441.2|45
1734346200000|2024-12-16 10:50:00|39458.2|39451.2|39463.2|39456.2|39470.7|39463.7|39448.2|39441.2|39
1734346500000|2024-12-16 10:55:00|39460.7|39453.7|39460.7|39453.7|39470.7|39463.7|39455.7|39448.7|36
1734346800000|2024-12-16 11:00:00|39458.2|39451.2|39455.7|39448.7|39460.7|39453.7|39440.7|39433.7|32
1734347100000|2024-12-16 11:05:00|39458.2|39451.2|39440.7|39433.7|39458.2|39451.2|39435.7|39428.7|34
1734347400000|2024-12-16 11:10:00|39438.2|39431.2|39425.7|39418.7|39440.7|39433.7|39415.7|39408.7|54
1734347700000|2024-12-16 11:15:00|39428.2|39421.2|39433.2|39426.2|39440.7|39433.7|39425.7|39418.7|18
1734348000000|2024-12-16 11:20:00|39435.7|39428.7|39428.2|39421.2|39443.2|39436.2|39425.7|39418.7|9
1734348300000|2024-12-16 11:25:00|39425.7|39418.7|39428.2|39421.2|39430.7|39423.7|39415.7|39408.7|12
1734348600000|2024-12-16 11:30:00|39430.7|39423.7|39425.7|39418.7|39433.2|39426.2|39420.7|39413.7|11
1734348900000|2024-12-16 11:35:00|39428.2|39421.2|39435.7|39428.7|39435.7|39428.7|39423.2|39416.2|14
1734349200000|2024-12-16 11:40:00|39438.2|39431.2|39450.7|39443.7|39455.7|39448.7|39430.7|39423.7|4
1734349500000|2024-12-16 11:45:00|39453.2|39446.2|39455.7|39448.7|39458.2|39451.2|39450.7|39443.7|36
1734349800000|2024-12-16 11:50:00|39453.2|39446.2|39448.2|39441.2|39458.2|39451.2|39443.2|39436.2|2
1734350100000|2024-12-16 11:55:00|39445.7|39438.7|39448.2|39441.2|39455.7|39448.7|39440.7|39433.7|2
1734350400000|2024-12-16 12:00:00|39450.7|39443.7|39445.7|39438.7|39463.2|39456.2|39445.7|39438.7|20
1734350700000|2024-12-16 12:05:00|39448.2|39441.2|39440.7|39433.7|39448.2|39441.2|39433.2|39426.2|11
1734351000000|2024-12-16 12:10:00|39443.2|39436.2|39468.2|39461.2|39470.7|39463.7|39440.7|39433.7|21
1734351300000|2024-12-16 12:15:00|39470.7|39463.7|39475.7|39468.7|39478.2|39471.2|39465.7|39458.7|23
1734351600000|2024-12-16 12:20:00|39478.2|39471.2|39480.7|39473.7|39480.7|39473.7|39475.7|39468.7|10
1734351900000|2024-12-16 12:25:00|39483.2|39476.2|39485.7|39478.7|39485.7|39478.7|39468.2|39461.2|18
1734352200000|2024-12-16 12:30:00|39488.2|39481.2|39513.2|39506.2|39515.7|39508.7|39485.7|39478.7|62
1734352500000|2024-12-16 12:35:00|39510.7|39503.7|39515.7|39508.7|39525.7|39518.7|39510.7|39503.7|21
1734352800000|2024-12-16 12:40:00|39513.2|39506.2|39538.2|39531.2|39545.7|39538.7|39513.2|39506.2|10
1734353100000|2024-12-16 12:45:00|39535.7|39528.7|39525.7|39518.7|39538.2|39531.2|39520.7|39513.7|27
1734353400000|2024-12-16 12:50:00|39523.2|39516.2|39515.7|39508.7|39525.7|39518.7|39508.2|39501.2|30
1734353700000|2024-12-16 12:55:00|39518.2|39511.2|39520.7|39513.7|39525.7|39518.7|39515.7|39508.7|5
1734354000000|2024-12-16 13:00:00|39518.2|39511.2|39513.2|39506.2|39520.7|39513.7|39510.7|39503.7|68
1734354300000|2024-12-16 13:05:00|39515.7|39508.7|39525.7|39518.7|39530.7|39523.7|39510.7|39503.7|28
1734354600000|2024-12-16 13:10:00|39523.2|39516.2|39558.2|39551.2|39560.7|39553.7|39523.2|39516.2|69
1734354900000|2024-12-16 13:15:00|39555.7|39548.7|39553.2|39546.2|39560.7|39553.7|39545.7|39538.7|37
1734355200000|2024-12-16 13:20:00|39555.7|39548.7|39563.2|39556.2|39565.7|39558.7|39550.7|39543.7|16
1734355500000|2024-12-16 13:25:00|39560.7|39553.7|39553.2|39546.2|39568.2|39561.2|39550.7|39543.7|8
1734355800000|2024-12-16 13:30:00|39550.7|39543.7|39545.7|39538.7|39560.7|39553.7|39540.7|39533.7|27
1734356100000|2024-12-16 13:35:00|39543.2|39536.2|39538.2|39531.2|39550.7|39543.7|39533.2|39526.2|15
1734356400000|2024-12-16 13:40:00|39540.7|39533.7|39545.7|39538.7|39548.2|39541.2|39530.7|39523.7|11
1734356700000|2024-12-16 13:45:00|39548.2|39541.2|39550.7|39543.7|39560.7|39553.7|39545.7|39538.7|3
1734357000000|2024-12-16 13:50:00|39548.2|39541.2|39550.7|39543.7|39560.7|39553.7|39545.7|39538.7|5
1734357300000|2024-12-16 13:55:00|39553.2|39546.2|39553.2|39546.2|39563.2|39556.2|39545.7|39538.7|15
1734357600000|2024-12-16 14:00:00|39550.7|39543.7|39545.7|39538.7|39558.2|39551.2|39543.2|39536.2|38
1734357900000|2024-12-16 14:05:00|39548.2|39541.2|39538.2|39531.2|39548.2|39541.2|39530.7|39523.7|5
1734358200000|2024-12-16 14:10:00|39535.7|39528.7|39535.7|39528.7|39538.2|39531.2|39525.7|39518.7|25
1734358500000|2024-12-16 14:15:00|39533.2|39526.2|39555.7|39548.7|39555.7|39548.7|39525.7|39518.7|11
1734358800000|2024-12-16 14:20:00|39558.2|39551.2|39540.7|39533.7|39558.2|39551.2|39535.7|39528.7|20
1734359100000|2024-12-16 14:25:00|39538.2|39531.2|39540.7|39533.7|39550.7|39543.7|39535.7|39528.7|26
1734359400000|2024-12-16 14:30:00|39543.2|39536.2|39530.7|39523.7|39550.7|39543.7|39515.7|39508.7|172
1734359700000|2024-12-16 14:35:00|39533.2|39526.2|39585.7|39578.7|39590.7|39583.7|39523.2|39516.2|134
1734360000000|2024-12-16 14:40:00|39588.2|39581.2|39573.2|39566.2|39605.7|39598.7|39573.2|39566.2|200
1734360300000|2024-12-16 14:45:00|39588.2|39581.2|39630.7|39623.7|39638.2|39631.2|39583.2|39576.2|211
1734360600000|2024-12-16 14:50:00|39633.2|39626.2|39625.7|39618.7|39635.7|39628.7|39590.7|39583.7|127
1734360900000|2024-12-16 14:55:00|39628.2|39621.2|39640.7|39633.7|39640.7|39633.7|39610.7|39603.7|119
1734361200000|2024-12-16 15:00:00|39643.2|39636.2|39668.2|39661.2|39670.7|39663.7|39633.2|39626.2|193
1734361500000|2024-12-16 15:05:00|39670.7|39663.7|39665.7|39658.7|39670.7|39663.7|39633.2|39626.2|129
1734361800000|2024-12-16 15:10:00|39668.2|39661.2|39653.2|39646.2|39680.7|39673.7|39640.7|39633.7|38
1734362100000|2024-12-16 15:15:00|39655.7|39648.7|39658.2|39651.2|39670.7|39663.7|39640.7|39633.7|39
1734362400000|2024-12-16 15:20:00|39655.7|39648.7|39668.2|39661.2|39668.2|39661.2|39620.7|39613.7|75
1734362700000|2024-12-16 15:25:00|39665.7|39658.7|39693.2|39686.2|39700.7|39693.7|39663.2|39656.2|92
1734363000000|2024-12-16 15:30:00|39690.7|39683.7|39705.7|39698.7|39710.7|39703.7|39680.7|39673.7|36
1734363300000|2024-12-16 15:35:00|39708.2|39701.2|39695.7|39688.7|39710.7|39703.7|39675.7|39668.7|50
1734363600000|2024-12-16 15:40:00|39700.7|39693.7|39695.7|39688.7|39705.7|39698.7|39675.7|39668.7|48
1734363900000|2024-12-16 15:45:00|39693.2|39686.2|39715.7|39708.7|39715.7|39708.7|39693.2|39686.2|52
1734364200000|2024-12-16 15:50:00|39720.7|39713.7|39725.7|39718.7|39730.7|39723.7|39710.7|39703.7|37
1734364500000|2024-12-16 15:55:00|39728.2|39721.2|39675.7|39668.7|39730.7|39723.7|39673.2|39666.2|38
1734364800000|2024-12-16 16:00:00|39680.7|39673.7|39630.7|39623.7|39680.7|39673.7|39625.7|39618.7|124
1734365100000|2024-12-16 16:05:00|39633.2|39626.2|39665.7|39658.7|39665.7|39658.7|39630.7|39623.7|30
1734365400000|2024-12-16 16:10:00|39663.2|39656.2|39645.7|39638.7|39675.7|39668.7|39643.2|39636.2|80
1734365700000|2024-12-16 16:15:00|39643.2|39636.2|39630.7|39623.7|39660.7|39653.7|39620.7|39613.7|44
1734366000000|2024-12-16 16:20:00|39633.2|39626.2|39660.7|39653.7|39660.7|39653.7|39630.7|39623.7|47
1734366300000|2024-12-16 16:25:00|39663.2|39656.2|39655.7|39648.7|39668.2|39661.2|39648.2|39641.2|48
1734366600000|2024-12-16 16:30:00|39660.7|39653.7|39640.7|39633.7|39673.2|39666.2|39633.2|39626.2|311
1734366900000|2024-12-16 16:35:00|39638.2|39631.2|39668.2|39661.2|39675.7|39668.7|39635.7|39628.7|107
1734367200000|2024-12-16 16:40:00|39665.7|39658.7|39650.7|39643.7|39688.2|39681.2|39648.2|39641.2|50
1734367500000|2024-12-16 16:45:00|39648.2|39641.2|39680.7|39673.7|39680.7|39673.7|39643.2|39636.2|20
1734367800000|2024-12-16 16:50:00|39683.2|39676.2|39700.7|39693.7|39703.2|39696.2|39678.2|39671.2|22
1734368100000|2024-12-16 16:55:00|39703.2|39696.2|39708.2|39701.2|39713.2|39706.2|39695.7|39688.7|39
1734368400000|2024-12-16 17:00:00|39705.7|39698.7|39690.7|39683.7|39710.7|39703.7|39690.7|39683.7|24
1734368700000|2024-12-16 17:05:00|39693.2|39686.2|39685.7|39678.7|39693.2|39686.2|39663.2|39656.2|245
1734369000000|2024-12-16 17:10:00|39688.2|39681.2|39695.7|39688.7|39700.7|39693.7|39685.7|39678.7|45
1734369300000|2024-12-16 17:15:00|39698.2|39691.2|39695.7|39688.7|39705.7|39698.7|39695.7|39688.7|26
1734369600000|2024-12-16 17:20:00|39698.2|39691.2|39695.7|39688.7|39710.7|39703.7|39693.2|39686.2|37
1734369900000|2024-12-16 17:25:00|39693.2|39686.2|39718.2|39711.2|39720.7|39713.7|39693.2|39686.2|12
1734370200000|2024-12-16 17:30:00|39720.7|39713.7|39715.7|39708.7|39730.7|39723.7|39710.7|39703.7|23
1734370500000|2024-12-16 17:35:00|39710.7|39703.7|39720.7|39713.7|39720.7|39713.7|39700.7|39693.7|34
1734370800000|2024-12-16 17:40:00|39718.2|39711.2|39715.7|39708.7|39725.7|39718.7|39715.7|39708.7|51
1734371100000|2024-12-16 17:45:00|39720.7|39713.7|39713.2|39706.2|39720.7|39713.7|39710.7|39703.7|27
1734371400000|2024-12-16 17:50:00|39710.7|39703.7|39695.7|39688.7|39715.7|39708.7|39693.2|39686.2|47
1734371700000|2024-12-16 17:55:00|39693.2|39686.2|39705.7|39698.7|39705.7|39698.7|39693.2|39686.2|37
1734372000000|2024-12-16 18:00:00|39708.2|39701.2|39693.2|39686.2|39710.7|39703.7|39690.7|39683.7|57
1734372300000|2024-12-16 18:05:00|39690.7|39683.7|39695.7|39688.7|39700.7|39693.7|39688.2|39681.2|22
1734372600000|2024-12-16 18:10:00|39693.2|39686.2|39690.7|39683.7|39695.7|39688.7|39685.7|39678.7|18
1734372900000|2024-12-16 18:15:00|39693.2|39686.2|39693.2|39686.2|39695.7|39688.7|39680.7|39673.7|22
1734373200000|2024-12-16 18:20:00|39688.2|39681.2|39718.2|39711.2|39720.7|39713.7|39685.7|39678.7|56
1734373500000|2024-12-16 18:25:00|39720.7|39713.7|39725.7|39718.7|39725.7|39718.7|39710.7|39703.7|10
1734373800000|2024-12-16 18:30:00|39728.2|39721.2|39713.2|39706.2|39730.7|39723.7|39710.7|39703.7|57
1734374100000|2024-12-16 18:35:00|39715.7|39708.7|39695.7|39688.7|39715.7|39708.7|39688.2|39681.2|24
1734374400000|2024-12-16 18:40:00|39693.2|39686.2|39690.7|39683.7|39698.2|39691.2|39680.7|39673.7|39
1734374700000|2024-12-16 18:45:00|39688.2|39681.2|39690.7|39683.7|39700.7|39693.7|39685.7|39678.7|29
1734375000000|2024-12-16 18:50:00|39688.2|39681.2|39690.7|39683.7|39695.7|39688.7|39680.7|39673.7|72
1734375300000|2024-12-16 18:55:00|39688.2|39681.2|39680.7|39673.7|39695.7|39688.7|39680.7|39673.7|29
1734375600000|2024-12-16 19:00:00|39678.2|39671.2|39665.7|39658.7|39678.2|39671.2|39658.2|39651.2|26
1734375900000|2024-12-16 19:05:00|39663.2|39656.2|39650.7|39643.7|39665.7|39658.7|39633.2|39626.2|110
1734376200000|2024-12-16 19:10:00|39648.2|39641.2|39673.2|39666.2|39673.2|39666.2|39645.7|39638.7|20
1734376500000|2024-12-16 19:15:00|39670.7|39663.7|39665.7|39658.7|39678.2|39671.2|39660.7|39653.7|14
1734376800000|2024-12-16 19:20:00|39663.2|39656.2|39668.2|39661.2|39670.7|39663.7|39658.2|39651.2|24
1734377100000|2024-12-16 19:25:00|39665.7|39658.7|39653.2|39646.2|39668.2|39661.2|39650.7|39643.7|24
1734377400000|2024-12-16 19:30:00|39655.7|39648.7|39650.7|39643.7|39655.7|39648.7|39645.7|39638.7|98
1734377700000|2024-12-16 19:35:00|39653.2|39646.2|39670.7|39663.7|39673.2|39666.2|39650.7|39643.7|53
1734378000000|2024-12-16 19:40:00|39673.2|39666.2|39670.7|39663.7|39675.7|39668.7|39665.7|39658.7|7
1734378300000|2024-12-16 19:45:00|39668.2|39661.2|39670.7|39663.7|39673.2|39666.2|39665.7|39658.7|13
1734378600000|2024-12-16 19:50:00|39673.2|39666.2|39680.7|39673.7|39683.2|39676.2|39665.7|39658.7|15
1734378900000|2024-12-16 19:55:00|39683.2|39676.2|39675.7|39668.7|39690.7|39683.7|39670.7|39663.7|39
1734379200000|2024-12-16 20:00:00|39673.2|39666.2|39670.7|39663.7|39675.7|39668.7|39663.2|39656.2|43
1734379500000|2024-12-16 20:05:00|39673.2|39666.2|39685.7|39678.7|39690.7|39683.7|39673.2|39666.2|26
1734379800000|2024-12-16 20:10:00|39683.2|39676.2|39673.2|39666.2|39690.7|39683.7|39670.7|39663.7|15
1734380100000|2024-12-16 20:15:00|39670.7|39663.7|39675.7|39668.7|39685.7|39678.7|39668.2|39661.2|21
1734380400000|2024-12-16 20:20:00|39678.2|39671.2|39660.7|39653.7|39678.2|39671.2|39660.7|39653.7|11
1734380700000|2024-12-16 20:25:00|39663.2|39656.2|39660.7|39653.7|39673.2|39666.2|39658.2|39651.2|12
1734381000000|2024-12-16 20:30:00|39655.7|39648.7|39650.7|39643.7|39668.2|39661.2|39650.7|39643.7|55
1734381300000|2024-12-16 20:35:00|39653.2|39646.2|39635.7|39628.7|39655.7|39648.7|39635.7|39628.7|67
1734381600000|2024-12-16 20:40:00|39630.7|39623.7|39620.7|39613.7|39635.7|39628.7|39620.7|39613.7|97
1734381900000|2024-12-16 20:45:00|39615.7|39608.7|39610.7|39603.7|39620.7|39613.7|39600.7|39593.7|70
1734382200000|2024-12-16 20:50:00|39605.7|39598.7|39613.2|39606.2|39620.7|39613.7|39595.7|39588.7|101
1734382500000|2024-12-16 20:55:00|39615.7|39608.7|39635.7|39628.7|39635.7|39628.7|39608.2|39601.2|235
1734382800000|2024-12-16 21:00:00|39633.2|39626.2|39650.7|39643.7|39658.2|39651.2|39628.2|39621.2|65
1734383100000|2024-12-16 21:05:00|39653.2|39646.2|39678.2|39671.2|39680.7|39673.7|39653.2|39646.2|28
1734383400000|2024-12-16 21:10:00|39673.2|39666.2|39665.7|39658.7|39678.2|39671.2|39663.2|39656.2|14
1734383700000|2024-12-16 21:15:00|39660.7|39653.7|39660.7|39653.7|39660.7|39653.7|39658.2|39651.2|4
1734384000000|2024-12-16 21:20:00|39663.2|39656.2|39660.7|39653.7|39665.7|39658.7|39660.7|39653.7|6
1734384300000|2024-12-16 21:25:00|39665.7|39658.7|39658.2|39651.2|39665.7|39658.7|39653.2|39646.2|10
1734384600000|2024-12-16 21:30:00|39655.7|39648.7|39655.7|39648.7|39660.7|39653.7|39655.7|39648.7|0
1734384900000|2024-12-16 21:35:00|39653.2|39646.2|39655.7|39648.7|39660.7|39653.7|39653.2|39646.2|3
1734385200000|2024-12-16 21:40:00|39653.2|39646.2|39658.2|39651.2|39658.2|39651.2|39653.2|39646.2|4
1734385500000|2024-12-16 21:45:00|39655.7|39648.7|39655.7|39648.7|39658.2|39651.2|39653.2|39646.2|1
1734385800000|2024-12-16 21:50:00|39658.2|39651.2|39653.2|39646.2|39658.2|39651.2|39650.7|39643.7|2
1734386100000|2024-12-16 21:55:00|39650.7|39643.7|39664.6|39634.6|39666.5|39656.2|39650.7|39632.9|26
1734386400000|2024-12-16 22:00:00|39663.7|39633.7|39666.1|39636.1|39667.3|39637.3|39663.7|39633.7|0
1734386700000|2024-12-16 22:05:00|39668.1|39638.1|39665.7|39635.7|39668.1|39638.1|39664.4|39634.4|0
1734387000000|2024-12-16 22:10:00|39665.9|39635.9|39665.9|39635.9|39666|39636|39665.9|39635.9|0
1734387300000|2024-12-16 22:15:00|39665.8|39635.8|39662|39632|39665.8|39635.8|39662|39632|0
1734387600000|2024-12-16 22:20:00|39661.7|39631.7|39661|39631|39661.8|39631.8|39659|39629|0
1734387900000|2024-12-16 22:25:00|39661.1|39631.1|39660|39630|39661.8|39631.8|39660|39630|0
1734388200000|2024-12-16 22:30:00|39659.9|39629.9|39658.4|39628.4|39659.9|39629.9|39658|39628|0
1734388500000|2024-12-16 22:35:00|39658|39628|39660.3|39630.3|39660.3|39630.3|39656.4|39626.4|0
1734388800000|2024-12-16 22:40:00|39660.2|39630.2|39659.9|39629.9|39660.4|39630.4|39659.9|39629.9|0
1734389100000|2024-12-16 22:45:00|39660|39630|39659.9|39629.9|39660.2|39630.2|39659.9|39629.9|0
1734389400000|2024-12-16 22:50:00|39660.2|39630.2|39660.5|39630.5|39660.7|39630.7|39659.5|39629.5|0
1734389700000|2024-12-16 22:55:00|39659.7|39629.7|39659.9|39629.9|39660.4|39630.4|39657.7|39627.7|0
1734390000000|2024-12-16 23:00:00|39660.9|39630.9|39654.9|39639.9|39677.4|39662.4|39649.9|39624.6|14
1734390300000|2024-12-16 23:05:00|39657.4|39642.4|39642.4|39627.4|39664.9|39649.9|39637.4|39622.4|25
1734390600000|2024-12-16 23:10:00|39644.9|39629.9|39662.4|39647.4|39667.4|39652.4|39642.4|39627.4|53
1734390900000|2024-12-16 23:15:00|39664.9|39649.9|39624.9|39609.9|39667.4|39652.4|39622.4|39607.4|26
1734391200000|2024-12-16 23:20:00|39627.4|39612.4|39642.4|39627.4|39644.9|39629.9|39624.9|39609.9|7
1734391500000|2024-12-16 23:25:00|39639.9|39624.9|39637.4|39622.4|39642.4|39627.4|39634.9|39619.9|3
1734391800000|2024-12-16 23:30:00|39634.9|39619.9|39595.9|39588.9|39635.9|39628.9|39593.4|39586.4|3652
1734392100000|2024-12-16 23:35:00|39598.4|39591.4|39598.4|39591.4|39608.4|39601.4|39583.4|39576.4|52
1734392400000|2024-12-16 23:40:00|39600.9|39593.9|39633.4|39626.4|39635.9|39628.9|39598.4|39591.4|100
1734392700000|2024-12-16 23:45:00|39630.9|39623.9|39635.9|39628.9|39660.9|39653.9|39605.9|39598.9|159
1734393000000|2024-12-16 23:50:00|39633.4|39626.4|39623.4|39616.4|39643.4|39636.4|39608.4|39601.4|72
1734393300000|2024-12-16 23:55:00|39620.9|39613.9|39593.4|39586.4|39620.9|39613.9|39578.4|39571.4|99
1734393600000|2024-12-17 00:00:00|39583.4|39576.4|39643.4|39636.4|39650.9|39643.9|39565.9|39558.9|254
1734393900000|2024-12-17 00:05:00|39640.9|39633.9|39718.4|39711.4|39793.4|39786.4|39638.4|39631.4|432
1734394200000|2024-12-17 00:10:00|39715.9|39708.9|39663.4|39656.4|39720.9|39713.9|39640.9|39633.9|270
1734394500000|2024-12-17 00:15:00|39660.9|39653.9|39643.4|39636.4|39683.4|39676.4|39628.4|39621.4|130
1734394800000|2024-12-17 00:20:00|39645.9|39638.9|39675.9|39668.9|39680.9|39673.9|39643.4|39636.4|71
1734395100000|2024-12-17 00:25:00|39678.4|39671.4|39688.4|39681.4|39715.9|39708.9|39675.9|39668.9|113
1734395400000|2024-12-17 00:30:00|39685.9|39678.9|39718.4|39711.4|39743.4|39736.4|39685.9|39678.9|95
1734395700000|2024-12-17 00:35:00|39715.9|39708.9|39690.9|39683.9|39725.9|39718.9|39680.9|39673.9|90
1734396000000|2024-12-17 00:40:00|39693.4|39686.4|39713.4|39706.4|39723.4|39716.4|39690.9|39683.9|49
1734396300000|2024-12-17 00:45:00|39710.9|39703.9|39683.4|39676.4|39728.4|39721.4|39680.9|39673.9|120
1734396600000|2024-12-17 00:50:00|39680.9|39673.9|39673.4|39666.4|39688.4|39681.4|39660.9|39653.9|57
1734396900000|2024-12-17 00:55:00|39675.9|39668.9|39648.4|39641.4|39688.4|39681.4|39645.9|39638.9|52
1734397200000|2024-12-17 01:00:00|39645.9|39638.9|39585.9|39578.9|39648.4|39641.4|39580.9|39573.9|251
1734397500000|2024-12-17 01:05:00|39588.4|39581.4|39605.9|39598.9|39620.9|39613.9|39585.9|39578.9|65
1734397800000|2024-12-17 01:10:00|39608.4|39601.4|39578.4|39571.4|39613.4|39606.4|39570.9|39563.9|53
1734398100000|2024-12-17 01:15:00|39575.9|39568.9|39583.4|39576.4|39583.4|39576.4|39548.4|39541.4|101
1734398400000|2024-12-17 01:20:00|39585.9|39578.9|39608.4|39601.4|39628.4|39621.4|39570.9|39563.9|81
1734398700000|2024-12-17 01:25:00|39610.9|39603.9|39610.9|39603.9|39623.4|39616.4|39600.9|39593.9|83
1734399000000|2024-12-17 01:30:00|39613.4|39606.4|39613.4|39606.4|39640.9|39633.9|39605.9|39598.9|67
1734399300000|2024-12-17 01:35:00|39610.9|39603.9|39613.4|39606.4|39628.4|39621.4|39603.4|39596.4|63
1734399600000|2024-12-17 01:40:00|39610.9|39603.9|39630.9|39623.9|39640.9|39633.9|39610.9|39603.9|66
1734399900000|2024-12-17 01:45:00|39628.4|39621.4|39640.9|39633.9|39655.9|39648.9|39625.9|39618.9|73
1734400200000|2024-12-17 01:50:00|39643.4|39636.4|39633.4|39626.4|39650.9|39643.9|39618.4|39611.4|70
1734400500000|2024-12-17 01:55:00|39630.9|39623.9|39605.9|39598.9|39630.9|39623.9|39593.4|39586.4|78
1734400800000|2024-12-17 02:00:00|39608.4|39601.4|39580.9|39573.9|39610.9|39603.9|39580.9|39573.9|63
1734401100000|2024-12-17 02:05:00|39583.4|39576.4|39565.9|39558.9|39595.9|39588.9|39565.9|39558.9|60
1734401400000|2024-12-17 02:10:00|39563.4|39556.4|39535.9|39528.9|39573.4|39566.4|39530.9|39523.9|96
1734401700000|2024-12-17 02:15:00|39533.4|39526.4|39503.4|39496.4|39545.9|39538.9|39498.4|39491.4|97
1734402000000|2024-12-17 02:20:00|39505.9|39498.9|39530.9|39523.9|39535.9|39528.9|39503.4|39496.4|57
1734402300000|2024-12-17 02:25:00|39533.4|39526.4|39528.4|39521.4|39555.9|39548.9|39525.9|39518.9|49
1734402600000|2024-12-17 02:30:00|39530.9|39523.9|39548.4|39541.4|39558.4|39551.4|39528.4|39521.4|63
1734402900000|2024-12-17 02:35:00|39550.9|39543.9|39540.9|39533.9|39560.9|39553.9|39538.4|39531.4|29
1734403200000|2024-12-17 02:40:00|39538.4|39531.4|39548.4|39541.4|39555.9|39548.9|39535.9|39528.9|36
1734403500000|2024-12-17 02:45:00|39545.9|39538.9|39550.9|39543.9|39555.9|39548.9|39540.9|39533.9|31
1734403800000|2024-12-17 02:50:00|39548.4|39541.4|39560.9|39553.9|39568.4|39561.4|39548.4|39541.4|13
1734404100000|2024-12-17 02:55:00|39563.4|39556.4|39545.9|39538.9|39565.9|39558.9|39535.9|39528.9|81
1734404400000|2024-12-17 03:00:00|39543.4|39536.4|39548.4|39541.4|39573.4|39566.4|39535.9|39528.9|39
1734404700000|2024-12-17 03:05:00|39550.9|39543.9|39535.9|39528.9|39555.9|39548.9|39533.4|39526.4|29
1734405000000|2024-12-17 03:10:00|39538.4|39531.4|39535.9|39528.9|39543.4|39536.4|39530.9|39523.9|11
1734405300000|2024-12-17 03:15:00|39533.4|39526.4|39525.9|39518.9|39543.4|39536.4|39525.9|39518.9|69
1734405600000|2024-12-17 03:20:00|39528.4|39521.4|39530.9|39523.9|39535.9|39528.9|39525.9|39518.9|22
1734405900000|2024-12-17 03:25:00|39533.4|39526.4|39530.9|39523.9|39540.9|39533.9|39525.9|39518.9|22
1734406200000|2024-12-17 03:30:00|39525.9|39518.9|39523.4|39516.4|39553.4|39546.4|39515.9|39508.9|76
1734406500000|2024-12-17 03:35:00|39520.9|39513.9|39545.9|39538.9|39568.4|39561.4|39520.9|39513.9|55
1734406800000|2024-12-17 03:40:00|39543.4|39536.4|39533.4|39526.4|39548.4|39541.4|39513.4|39506.4|35
1734407100000|2024-12-17 03:45:00|39530.9|39523.9|39543.4|39536.4|39550.9|39543.9|39518.4|39511.4|34
1734407400000|2024-12-17 03:50:00|39540.9|39533.9|39525.9|39518.9|39543.4|39536.4|39510.9|39503.9|44
1734407700000|2024-12-17 03:55:00|39523.4|39516.4|39520.9|39513.9|39530.9|39523.9|39488.4|39481.4|38
1734408000000|2024-12-17 04:00:00|39518.4|39511.4|39535.9|39528.9|39555.9|39548.9|39513.4|39506.4|72
1734408300000|2024-12-17 04:05:00|39538.4|39531.4|39540.9|39533.9|39555.9|39548.9|39535.9|39528.9|42
1734408600000|2024-12-17 04:10:00|39538.4|39531.4|39550.9|39543.9|39555.9|39548.9|39538.4|39531.4|35
1734408900000|2024-12-17 04:15:00|39548.4|39541.4|39520.9|39513.9|39555.9|39548.9|39520.9|39513.9|78
1734409200000|2024-12-17 04:20:00|39523.4|39516.4|39523.4|39516.4|39533.4|39526.4|39505.9|39498.9|50
1734409500000|2024-12-17 04:25:00|39520.9|39513.9|39508.4|39501.4|39523.4|39516.4|39500.9|39493.9|30
1734409800000|2024-12-17 04:30:00|39505.9|39498.9|39478.4|39471.4|39508.4|39501.4|39473.4|39466.4|193
1734410100000|2024-12-17 04:35:00|39480.9|39473.9|39450.9|39443.9|39483.4|39476.4|39448.4|39441.4|99
1734410400000|2024-12-17 04:40:00|39448.4|39441.4|39425.9|39418.9|39455.9|39448.9|39410.9|39403.9|122
1734410700000|2024-12-17 04:45:00|39423.4|39416.4|39415.9|39408.9|39430.9|39423.9|39405.9|39398.9|114
1734411000000|2024-12-17 04:50:00|39413.4|39406.4|39423.4|39416.4|39425.9|39418.9|39400.9|39393.9|59
1734411300000|2024-12-17 04:55:00|39420.9|39413.9|39403.4|39396.4|39430.9|39423.9|39395.9|39388.9|79
1734411600000|2024-12-17 05:00:00|39400.9|39393.9|39433.4|39426.4|39433.4|39426.4|39388.4|39381.4|83
1734411900000|2024-12-17 05:05:00|39435.9|39428.9|39463.4|39456.4|39470.9|39463.9|39435.9|39428.9|91
1734412200000|2024-12-17 05:10:00|39465.9|39458.9|39443.4|39436.4|39470.9|39463.9|39443.4|39436.4|38
1734412500000|2024-12-17 05:15:00|39445.9|39438.9|39435.9|39428.9|39445.9|39438.9|39415.9|39408.9|60
1734412800000|2024-12-17 05:20:00|39433.4|39426.4|39415.9|39408.9|39440.9|39433.9|39408.4|39401.4|26
1734413100000|2024-12-17 05:25:00|39418.4|39411.4|39445.9|39438.9|39455.9|39448.9|39415.9|39408.9|49
1734413400000|2024-12-17 05:30:00|39448.4|39441.4|39480.9|39473.9|39485.9|39478.9|39448.4|39441.4|54
1734413700000|2024-12-17 05:35:00|39483.4|39476.4|39470.9|39463.9|39500.9|39493.9|39455.9|39448.9|37
1734414000000|2024-12-17 05:40:00|39468.4|39461.4|39470.9|39463.9|39485.9|39478.9|39455.9|39448.9|13
1734414300000|2024-12-17 05:45:00|39473.4|39466.4|39448.4|39441.4|39478.4|39471.4|39438.4|39431.4|23
1734414600000|2024-12-17 05:50:00|39445.9|39438.9|39453.4|39446.4|39468.4|39461.4|39440.9|39433.9|40
1734414900000|2024-12-17 05:55:00|39455.9|39448.9|39448.4|39441.4|39468.4|39461.4|39440.9|39433.9|243
1734415200000|2024-12-17 06:00:00|39445.9|39438.9|39448.4|39441.4|39450.9|39443.9|39435.9|39428.9|388
1734415500000|2024-12-17 06:05:00|39445.9|39438.9|39435.9|39428.9|39460.9|39453.9|39423.4|39416.4|408
1734415800000|2024-12-17 06:10:00|39433.4|39426.4|39428.4|39421.4|39435.9|39428.9|39415.9|39408.9|99
1734416100000|2024-12-17 06:15:00|39425.9|39418.9|39425.9|39418.9|39435.9|39428.9|39418.4|39411.4|123
1734416400000|2024-12-17 06:20:00|39428.4|39421.4|39425.9|39418.9|39428.4|39421.4|39390.9|39383.9|161
1734416700000|2024-12-17 06:25:00|39428.4|39421.4|39378.4|39371.4|39430.9|39423.9|39373.4|39366.4|318
1734417000000|2024-12-17 06:30:00|39380.9|39373.9|39395.9|39388.9|39398.4|39391.4|39350.9|39343.9|392
1734417300000|2024-12-17 06:35:00|39398.4|39391.4|39393.4|39386.4|39415.9|39408.9|39390.9|39383.9|89
1734417600000|2024-12-17 06:40:00|39395.9|39388.9|39408.4|39401.4|39420.9|39413.9|39390.9|39383.9|164
1734417900000|2024-12-17 06:45:00|39405.9|39398.9|39418.4|39411.4|39425.9|39418.9|39405.9|39398.9|103
1734418200000|2024-12-17 06:50:00|39415.9|39408.9|39420.9|39413.9|39425.9|39418.9|39413.4|39406.4|39
1734418500000|2024-12-17 06:55:00|39423.4|39416.4|39440.9|39433.9|39440.9|39433.9|39418.4|39411.4|50
1734418800000|2024-12-17 07:00:00|39448.4|39441.4|39445.9|39438.9|39455.9|39448.9|39438.4|39431.4|36
1734419100000|2024-12-17 07:05:00|39448.4|39441.4|39438.4|39431.4|39453.4|39446.4|39430.9|39423.9|11
1734419400000|2024-12-17 07:10:00|39435.9|39428.9|39430.9|39423.9|39438.4|39431.4|39420.9|39413.9|21
1734419700000|2024-12-17 07:15:00|39433.4|39426.4|39430.9|39423.9|39433.4|39426.4|39415.9|39408.9|20
1734420000000|2024-12-17 07:20:00|39425.9|39418.9|39433.4|39426.4|39438.4|39431.4|39425.9|39418.9|13
1734420300000|2024-12-17 07:25:00|39430.9|39423.9|39428.4|39421.4|39438.4|39431.4|39423.4|39416.4|4
1734420600000|2024-12-17 07:30:00|39430.9|39423.9|39415.9|39408.9|39435.9|39428.9|39413.4|39406.4|26
1734420900000|2024-12-17 07:35:00|39418.4|39411.4|39393.4|39386.4|39420.9|39413.9|39393.4|39386.4|12
1734421200000|2024-12-17 07:40:00|39390.9|39383.9|39368.4|39361.4|39395.9|39388.9|39365.9|39358.9|33
1734421500000|2024-12-17 07:45:00|39365.9|39358.9|39315.9|39308.9|39365.9|39358.9|39310.9|39303.9|133
1734421800000|2024-12-17 07:50:00|39318.4|39311.4|39350.9|39343.9|39358.4|39351.4|39308.4|39301.4|68
1734422100000|2024-12-17 07:55:00|39353.4|39346.4|39363.4|39356.4|39385.9|39378.9|39353.4|39346.4|64
1734422400000|2024-12-17 08:00:00|39365.9|39358.9|39365.9|39358.9|39393.4|39386.4|39345.9|39338.9|111
1734422700000|2024-12-17 08:05:00|39363.4|39356.4|39370.9|39363.9|39383.4|39376.4|39355.9|39348.9|79
1734423000000|2024-12-17 08:10:00|39373.4|39366.4|39400.9|39393.9|39400.9|39393.9|39370.9|39363.9|42
1734423300000|2024-12-17 08:15:00|39405.9|39398.9|39380.9|39373.9|39408.4|39401.4|39380.9|39373.9|111
1734423600000|2024-12-17 08:20:00|39383.4|39376.4|39385.9|39378.9|39400.9|39393.9|39378.4|39371.4|24
1734423900000|2024-12-17 08:25:00|39388.4|39381.4|39383.4|39376.4|39390.9|39383.9|39365.9|39358.9|7
1734424200000|2024-12-17 08:30:00|39380.9|39373.9|39345.9|39338.9|39403.4|39396.4|39343.4|39336.4|93
1734424500000|2024-12-17 08:35:00|39348.4|39341.4|39320.9|39313.9|39360.9|39353.9|39318.4|39311.4|71
1734424800000|2024-12-17 08:40:00|39318.4|39311.4|39318.4|39311.4|39330.9|39323.9|39305.9|39298.9|80
1734425100000|2024-12-17 08:45:00|39320.9|39313.9|39350.9|39343.9|39355.9|39348.9|39308.4|39301.4|29
1734425400000|2024-12-17 08:50:00|39353.4|39346.4|39358.4|39351.4|39363.4|39356.4|39343.4|39336.4|79
1734425700000|2024-12-17 08:55:00|39360.9|39353.9|39355.9|39348.9|39380.9|39373.9|39350.9|39343.9|69
1734426000000|2024-12-17 09:00:00|39353.4|39346.4|39380.9|39373.9|39385.9|39378.9|39343.4|39336.4|160
1734426300000|2024-12-17 09:05:00|39378.4|39371.4|39385.9|39378.9|39393.4|39386.4|39365.9|39358.9|101
1734426600000|2024-12-17 09:10:00|39390.9|39383.9|39370.9|39363.9|39390.9|39383.9|39360.9|39353.9|81
1734426900000|2024-12-17 09:15:00|39368.4|39361.4|39365.9|39358.9|39380.9|39373.9|39363.4|39356.4|14
1734427200000|2024-12-17 09:20:00|39363.4|39356.4|39350.9|39343.9|39373.4|39366.4|39340.9|39333.9|89
1734427500000|2024-12-17 09:25:00|39345.9|39338.9|39355.9|39348.9|39360.9|39353.9|39340.9|39333.9|38
1734427800000|2024-12-17 09:30:00|39353.4|39346.4|39350.9|39343.9|39360.9|39353.9|39345.9|39338.9|36
1734428100000|2024-12-17 09:35:00|39348.4|39341.4|39348.4|39341.4|39360.9|39353.9|39340.9|39333.9|27
1734428400000|2024-12-17 09:40:00|39345.9|39338.9|39360.9|39353.9|39365.9|39358.9|39340.9|39333.9|10
1734428700000|2024-12-17 09:45:00|39363.4|39356.4|39370.9|39363.9|39380.9|39373.9|39360.9|39353.9|4
1734429000000|2024-12-17 09:50:00|39373.4|39366.4|39390.9|39383.9|39390.9|39383.9|39365.9|39358.9|20
1734429300000|2024-12-17 09:55:00|39388.4|39381.4|39393.4|39386.4|39395.9|39388.9|39385.9|39378.9|23
1734429600000|2024-12-17 10:00:00|39395.9|39388.9|39415.9|39408.9|39415.9|39408.9|39388.4|39381.4|60
1734429900000|2024-12-17 10:05:00|39418.4|39411.4|39403.4|39396.4|39418.4|39411.4|39395.9|39388.9|7
1734430200000|2024-12-17 10:10:00|39405.9|39398.9|39395.9|39388.9|39405.9|39398.9|39388.4|39381.4|33
1734430500000|2024-12-17 10:15:00|39393.4|39386.4|39375.9|39368.9|39395.9|39388.9|39370.9|39363.9|8
1734430800000|2024-12-17 10:20:00|39378.4|39371.4|39388.4|39381.4|39390.9|39383.9|39373.4|39366.4|5
1734431100000|2024-12-17 10:25:00|39385.9|39378.9|39385.9|39378.9|39388.4|39381.4|39375.9|39368.9|11
1734431400000|2024-12-17 10:30:00|39383.4|39376.4|39403.4|39396.4|39405.9|39398.9|39380.9|39373.9|51
1734431700000|2024-12-17 10:35:00|39400.9|39393.9|39415.9|39408.9|39418.4|39411.4|39400.9|39393.9|32
1734432000000|2024-12-17 10:40:00|39418.4|39411.4|39420.9|39413.9|39425.9|39418.9|39410.9|39403.9|164
1734432300000|2024-12-17 10:45:00|39423.4|39416.4|39420.9|39413.9|39425.9|39418.9|39413.4|39406.4|14
1734432600000|2024-12-17 10:50:00|39418.4|39411.4|39440.9|39433.9|39440.9|39433.9|39418.4|39411.4|11
1734432900000|2024-12-17 10:55:00|39438.4|39431.4|39430.9|39423.9|39438.4|39431.4|39430.9|39423.9|21
1734433200000|2024-12-17 11:00:00|39428.4|39421.4|39420.9|39413.9|39435.9|39428.9|39420.9|39413.9|25
1734433500000|2024-12-17 11:05:00|39423.4|39416.4|39440.9|39433.9|39440.9|39433.9|39410.9|39403.9|21
1734433800000|2024-12-17 11:10:00|39443.4|39436.4|39438.4|39431.4|39445.9|39438.9|39433.4|39426.4|11
1734434100000|2024-12-17 11:15:00|39435.9|39428.9|39455.9|39448.9|39458.4|39451.4|39435.9|39428.9|27
1734434400000|2024-12-17 11:20:00|39458.4|39451.4|39470.9|39463.9|39473.4|39466.4|39455.9|39448.9|15
1734434700000|2024-12-17 11:25:00|39468.4|39461.4|39478.4|39471.4|39480.9|39473.9|39465.9|39458.9|22
1734435000000|2024-12-17 11:30:00|39480.9|39473.9|39468.4|39461.4|39480.9|39473.9|39465.9|39458.9|22
1734435300000|2024-12-17 11:35:00|39465.9|39458.9|39465.9|39458.9|39470.9|39463.9|39458.4|39451.4|5
1734435600000|2024-12-17 11:40:00|39463.4|39456.4|39455.9|39448.9|39465.9|39458.9|39450.9|39443.9|53
1734435900000|2024-12-17 11:45:00|39453.4|39446.4|39460.9|39453.9|39463.4|39456.4|39445.9|39438.9|36
1734436200000|2024-12-17 11:50:00|39463.4|39456.4|39435.9|39428.9|39463.4|39456.4|39435.9|39428.9|54
1734436500000|2024-12-17 11:55:00|39438.4|39431.4|39445.9|39438.9|39453.4|39446.4|39435.9|39428.9|26
1734436800000|2024-12-17 12:00:00|39448.4|39441.4|39440.9|39433.9|39465.9|39458.9|39440.9|39433.9|40
1734437100000|2024-12-17 12:05:00|39443.4|39436.4|39420.9|39413.9|39443.4|39436.4|39420.9|39413.9|49
1734437400000|2024-12-17 12:10:00|39418.4|39411.4|39428.4|39421.4|39430.9|39423.9|39415.9|39408.9|20
1734437700000|2024-12-17 12:15:00|39425.9|39418.9|39420.9|39413.9|39428.4|39421.4|39420.9|39413.9|15
1734438000000|2024-12-17 12:20:00|39423.4|39416.4|39410.9|39403.9|39425.9|39418.9|39403.4|39396.4|12
1734438300000|2024-12-17 12:25:00|39408.4|39401.4|39425.9|39418.9|39425.9|39418.9|39408.4|39401.4|28
1734438600000|2024-12-17 12:30:00|39428.4|39421.4|39425.9|39418.9|39430.9|39423.9|39413.4|39406.4|22
1734438900000|2024-12-17 12:35:00|39423.4|39416.4|39433.4|39426.4|39435.9|39428.9|39418.4|39411.4|23
1734439200000|2024-12-17 12:40:00|39430.9|39423.9|39455.9|39448.9|39463.4|39456.4|39430.9|39423.9|103
1734439500000|2024-12-17 12:45:00|39453.4|39446.4|39443.4|39436.4|39455.9|39448.9|39443.4|39436.4|58
1734439800000|2024-12-17 12:50:00|39440.9|39433.9|39430.9|39423.9|39450.9|39443.9|39430.9|39423.9|16
1734440100000|2024-12-17 12:55:00|39433.4|39426.4|39410.9|39403.9|39433.4|39426.4|39408.4|39401.4|39
1734440400000|2024-12-17 13:00:00|39413.4|39406.4|39375.9|39368.9|39415.9|39408.9|39370.9|39363.9|102
1734440700000|2024-12-17 13:05:00|39373.4|39366.4|39360.9|39353.9|39375.9|39368.9|39355.9|39348.9|246
1734441000000|2024-12-17 13:10:00|39363.4|39356.4|39358.4|39351.4|39370.9|39363.9|39350.9|39343.9|423
1734441300000|2024-12-17 13:15:00|39355.9|39348.9|39373.4|39366.4|39375.9|39368.9|39355.9|39348.9|83
1734441600000|2024-12-17 13:20:00|39370.9|39363.9|39375.9|39368.9|39383.4|39376.4|39370.9|39363.9|43
1734441900000|2024-12-17 13:25:00|39373.4|39366.4|39380.9|39373.9|39383.4|39376.4|39370.9|39363.9|37
1734442200000|2024-12-17 13:30:00|39360.9|39353.9|39370.9|39363.9|39388.4|39381.4|39355.9|39348.9|115
1734442500000|2024-12-17 13:35:00|39368.4|39361.4|39403.4|39396.4|39403.4|39396.4|39348.4|39341.4|25
1734442800000|2024-12-17 13:40:00|39405.9|39398.9|39385.9|39378.9|39415.9|39408.9|39383.4|39376.4|42
1734443100000|2024-12-17 13:45:00|39388.4|39381.4|39385.9|39378.9|39408.4|39401.4|39380.9|39373.9|28
1734443400000|2024-12-17 13:50:00|39388.4|39381.4|39390.9|39383.9|39400.9|39393.9|39380.9|39373.9|12
1734443700000|2024-12-17 13:55:00|39393.4|39386.4|39413.4|39406.4|39420.9|39413.9|39390.9|39383.9|21
1734444000000|2024-12-17 14:00:00|39410.9|39403.9|39415.9|39408.9|39423.4|39416.4|39400.9|39393.9|21
1734444300000|2024-12-17 14:05:00|39413.4|39406.4|39395.9|39388.9|39420.9|39413.9|39393.4|39386.4|114
1734444600000|2024-12-17 14:10:00|39393.4|39386.4|39385.9|39378.9|39398.4|39391.4|39368.4|39361.4|14
1734444900000|2024-12-17 14:15:00|39388.4|39381.4|39360.9|39353.9|39390.9|39383.9|39360.9|39353.9|11
1734445200000|2024-12-17 14:20:00|39363.4|39356.4|39358.4|39351.4|39365.9|39358.9|39348.4|39341.4|24
1734445500000|2024-12-17 14:25:00|39355.9|39348.9|39315.9|39308.9|39355.9|39348.9|39315.9|39308.9|102
1734445800000|2024-12-17 14:30:00|39310.9|39303.9|39313.4|39306.4|39350.9|39343.9|39275.9|39268.9|377
1734446100000|2024-12-17 14:35:00|39315.9|39308.9|39305.9|39298.9|39340.9|39333.9|39288.4|39281.4|110
1734446400000|2024-12-17 14:40:00|39303.4|39296.4|39340.9|39333.9|39345.9|39338.9|39293.4|39286.4|92
1734446700000|2024-12-17 14:45:00|39338.4|39331.4|39325.9|39318.9|39340.9|39333.9|39308.4|39301.4|71
1734447000000|2024-12-17 14:50:00|39323.4|39316.4|39335.9|39328.9|39340.9|39333.9|39300.9|39293.9|84
1734447300000|2024-12-17 14:55:00|39333.4|39326.4|39330.9|39323.9|39373.4|39366.4|39318.4|39311.4|68
1734447600000|2024-12-17 15:00:00|39325.9|39318.9|39280.9|39273.9|39330.9|39323.9|39265.9|39258.9|214
1734447900000|2024-12-17 15:05:00|39283.4|39276.4|39313.4|39306.4|39320.9|39313.9|39270.9|39263.9|41
1734448200000|2024-12-17 15:10:00|39315.9|39308.9|39275.9|39268.9|39318.4|39311.4|39273.4|39266.4|36
1734448500000|2024-12-17 15:15:00|39278.4|39271.4|39270.9|39263.9|39298.4|39291.4|39265.9|39258.9|42
1734448800000|2024-12-17 15:20:00|39273.4|39266.4|39245.9|39238.9|39275.9|39268.9|39230.9|39223.9|105
1734449100000|2024-12-17 15:25:00|39243.4|39236.4|39245.9|39238.9|39250.9|39243.9|39220.9|39213.9|126
1734449400000|2024-12-17 15:30:00|39243.4|39236.4|39270.9|39263.9|39285.9|39278.9|39243.4|39236.4|78
1734449700000|2024-12-17 15:35:00|39268.4|39261.4|39305.9|39298.9|39305.9|39298.9|39265.9|39258.9|49
1734450000000|2024-12-17 15:40:00|39303.4|39296.4|39300.9|39293.9|39320.9|39313.9|39268.4|39261.4|77
1734450300000|2024-12-17 15:45:00|39298.4|39291.4|39300.9|39293.9|39313.4|39306.4|39293.4|39286.4|16
1734450600000|2024-12-17 15:50:00|39303.4|39296.4|39305.9|39298.9|39313.4|39306.4|39278.4|39271.4|41
1734450900000|2024-12-17 15:55:00|39303.4|39296.4|39325.9|39318.9|39335.9|39328.9|39295.9|39288.9|42
1734451200000|2024-12-17 16:00:00|39320.9|39313.9|39320.9|39313.9|39350.9|39343.9|39305.9|39298.9|58
1734451500000|2024-12-17 16:05:00|39323.4|39316.4|39345.9|39338.9|39350.9|39343.9|39293.4|39286.4|118
1734451800000|2024-12-17 16:10:00|39350.9|39343.9|39345.9|39338.9|39365.9|39358.9|39335.9|39328.9|48
1734452100000|2024-12-17 16:15:00|39348.4|39341.4|39345.9|39338.9|39350.9|39343.9|39320.9|39313.9|40
1734452400000|2024-12-17 16:20:00|39350.9|39343.9|39338.4|39331.4|39358.4|39351.4|39333.4|39326.4|155
1734452700000|2024-12-17 16:25:00|39340.9|39333.9|39345.9|39338.9|39358.4|39351.4|39335.9|39328.9|39
1734453000000|2024-12-17 16:30:00|39343.4|39336.4|39370.9|39363.9|39378.4|39371.4|39338.4|39331.4|78
1734453300000|2024-12-17 16:35:00|39368.4|39361.4|39390.9|39383.9|39393.4|39386.4|39365.9|39358.9|101
1734453600000|2024-12-17 16:40:00|39388.4|39381.4|39395.9|39388.9|39400.9|39393.9|39380.9|39373.9|100
1734453900000|2024-12-17 16:45:00|39393.4|39386.4|39385.9|39378.9|39395.9|39388.9|39375.9|39368.9|37
1734454200000|2024-12-17 16:50:00|39390.9|39383.9|39353.4|39346.4|39395.9|39388.9|39350.9|39343.9|69
1734454500000|2024-12-17 16:55:00|39355.9|39348.9|39355.9|39348.9|39360.9|39353.9|39335.9|39328.9|40
1734454800000|2024-12-17 17:00:00|39358.4|39351.4|39315.9|39308.9|39358.4|39351.4|39310.9|39303.9|74
1734455100000|2024-12-17 17:05:00|39318.4|39311.4|39350.9|39343.9|39350.9|39343.9|39310.9|39303.9|24
1734455400000|2024-12-17 17:10:00|39348.4|39341.4|39335.9|39328.9|39350.9|39343.9|39318.4|39311.4|17
1734455700000|2024-12-17 17:15:00|39333.4|39326.4|39323.4|39316.4|39343.4|39336.4|39320.9|39313.9|5
1734456000000|2024-12-17 17:20:00|39325.9|39318.9|39325.9|39318.9|39350.9|39343.9|39320.9|39313.9|16
1734456300000|2024-12-17 17:25:00|39320.9|39313.9|39345.9|39338.9|39345.9|39338.9|39320.9|39313.9|15
1734456600000|2024-12-17 17:30:00|39343.4|39336.4|39350.9|39343.9|39355.9|39348.9|39328.4|39321.4|12
1734456900000|2024-12-17 17:35:00|39353.4|39346.4|39365.9|39358.9|39370.9|39363.9|39343.4|39336.4|10
1734457200000|2024-12-17 17:40:00|39370.9|39363.9|39373.4|39366.4|39378.4|39371.4|39355.9|39348.9|16
1734457500000|2024-12-17 17:45:00|39375.9|39368.9|39360.9|39353.9|39375.9|39368.9|39355.9|39348.9|18
1734457800000|2024-12-17 17:50:00|39358.4|39351.4|39360.9|39353.9|39368.4|39361.4|39353.4|39346.4|27
1734458100000|2024-12-17 17:55:00|39363.4|39356.4|39383.4|39376.4|39385.9|39378.9|39353.4|39346.4|48
1734458400000|2024-12-17 18:00:00|39380.9|39373.9|39395.9|39388.9|39398.4|39391.4|39373.4|39366.4|13
1734458700000|2024-12-17 18:05:00|39393.4|39386.4|39400.9|39393.9|39403.4|39396.4|39385.9|39378.9|12
1734459000000|2024-12-17 18:10:00|39398.4|39391.4|39395.9|39388.9|39405.9|39398.9|39388.4|39381.4|140
1734459300000|2024-12-17 18:15:00|39393.4|39386.4|39370.9|39363.9|39400.9|39393.9|39365.9|39358.9|50
1734459600000|2024-12-17 18:20:00|39368.4|39361.4|39363.4|39356.4|39370.9|39363.9|39345.9|39338.9|29
1734459900000|2024-12-17 18:25:00|39360.9|39353.9|39335.9|39328.9|39365.9|39358.9|39333.4|39326.4|30
1734460200000|2024-12-17 18:30:00|39338.4|39331.4|39338.4|39331.4|39343.4|39336.4|39320.9|39313.9|17
1734460500000|2024-12-17 18:35:00|39335.9|39328.9|39320.9|39313.9|39335.9|39328.9|39320.9|39313.9|20
1734460800000|2024-12-17 18:40:00|39323.4|39316.4|39313.4|39306.4|39330.9|39323.9|39310.9|39303.9|32
1734461100000|2024-12-17 18:45:00|39315.9|39308.9|39310.9|39303.9|39320.9|39313.9|39303.4|39296.4|17
1734461400000|2024-12-17 18:50:00|39313.4|39306.4|39333.4|39326.4|39340.9|39333.9|39313.4|39306.4|30
1734461700000|2024-12-17 18:55:00|39330.9|39323.9|39328.4|39321.4|39338.4|39331.4|39320.9|39313.9|21
1734462000000|2024-12-17 19:00:00|39325.9|39318.9|39308.4|39301.4|39330.9|39323.9|39305.9|39298.9|20
1734462300000|2024-12-17 19:05:00|39310.9|39303.9|39310.9|39303.9|39315.9|39308.9|39303.4|39296.4|23
1734462600000|2024-12-17 19:10:00|39308.4|39301.4|39325.9|39318.9|39325.9|39318.9|39308.4|39301.4|55
1734462900000|2024-12-17 19:15:00|39323.4|39316.4|39318.4|39311.4|39330.9|39323.9|39315.9|39308.9|93
1734463200000|2024-12-17 19:20:00|39315.9|39308.9|39305.9|39298.9|39320.9|39313.9|39300.9|39293.9|85
1734463500000|2024-12-17 19:25:00|39303.4|39296.4|39305.9|39298.9|39318.4|39311.4|39300.9|39293.9|49
1734463800000|2024-12-17 19:30:00|39303.4|39296.4|39295.9|39288.9|39310.9|39303.9|39290.9|39283.9|293
1734464100000|2024-12-17 19:35:00|39290.9|39283.9|39300.9|39293.9|39300.9|39293.9|39290.9|39283.9|145
1734464400000|2024-12-17 19:40:00|39298.4|39291.4|39325.9|39318.9|39325.9|39318.9|39290.9|39283.9|126
1734464700000|2024-12-17 19:45:00|39323.4|39316.4|39300.9|39293.9|39325.9|39318.9|39295.9|39288.9|105
1734465000000|2024-12-17 19:50:00|39295.9|39288.9|39295.9|39288.9|39310.9|39303.9|39295.9|39288.9|98
1734465300000|2024-12-17 19:55:00|39293.4|39286.4|39295.9|39288.9|39310.9|39303.9|39293.4|39286.4|79
1734465600000|2024-12-17 20:00:00|39293.4|39286.4|39280.9|39273.9|39300.9|39293.9|39280.9|39273.9|107
1734465900000|2024-12-17 20:05:00|39278.4|39271.4|39280.9|39273.9|39285.9|39278.9|39265.9|39258.9|78
1734466200000|2024-12-17 20:10:00|39278.4|39271.4|39275.9|39268.9|39290.9|39283.9|39263.4|39256.4|88
1734466500000|2024-12-17 20:15:00|39273.4|39266.4|39265.9|39258.9|39275.9|39268.9|39263.4|39256.4|100
1734466800000|2024-12-17 20:20:00|39263.4|39256.4|39240.9|39233.9|39265.9|39258.9|39240.9|39233.9|87
1734467100000|2024-12-17 20:25:00|39243.4|39236.4|39260.9|39253.9|39260.9|39253.9|39240.9|39233.9|115
1734467400000|2024-12-17 20:30:00|39263.4|39256.4|39245.9|39238.9|39275.9|39268.9|39243.4|39236.4|113
1734467700000|2024-12-17 20:35:00|39243.4|39236.4|39245.9|39238.9|39250.9|39243.9|39235.9|39228.9|188
1734468000000|2024-12-17 20:40:00|39248.4|39241.4|39260.9|39253.9|39265.9|39258.9|39235.9|39228.9|413
1734468300000|2024-12-17 20:45:00|39265.9|39258.9|39260.9|39253.9|39290.9|39283.9|39260.9|39253.9|234
1734468600000|2024-12-17 20:50:00|39265.9|39258.9|39298.4|39291.4|39300.9|39293.9|39265.9|39258.9|311
1734468900000|2024-12-17 20:55:00|39300.9|39293.9|39265.9|39258.9|39315.9|39308.9|39255.9|39248.9|825
1734469200000|2024-12-17 21:00:00|39258.4|39251.4|39248.4|39241.4|39285.9|39278.9|39245.9|39238.9|208
1734469500000|2024-12-17 21:05:00|39250.9|39243.9|39265.9|39258.9|39273.4|39266.4|39245.9|39238.9|99
1734469800000|2024-12-17 21:10:00|39263.4|39256.4|39265.9|39258.9|39270.9|39263.9|39258.4|39251.4|12
1734470100000|2024-12-17 21:15:00|39263.4|39256.4|39265.9|39258.9|39270.9|39263.9|39255.9|39248.9|46
1734470400000|2024-12-17 21:20:00|39268.4|39261.4|39285.9|39278.9|39290.9|39283.9|39268.4|39261.4|5
1734470700000|2024-12-17 21:25:00|39283.4|39276.4|39280.9|39273.9|39293.4|39286.4|39280.9|39273.9|15
1734471000000|2024-12-17 21:30:00|39278.4|39271.4|39290.9|39283.9|39300.9|39293.9|39278.4|39271.4|35
1734471300000|2024-12-17 21:35:00|39288.4|39281.4|39280.9|39273.9|39293.4|39286.4|39275.9|39268.9|1
1734471600000|2024-12-17 21:40:00|39278.4|39271.4|39283.4|39276.4|39285.9|39278.9|39275.9|39268.9|18
1734471900000|2024-12-17 21:45:00|39285.9|39278.9|39303.4|39296.4|39305.9|39298.9|39280.9|39273.9|54
1734472200000|2024-12-17 21:50:00|39305.9|39298.9|39303.4|39296.4|39310.9|39303.9|39298.4|39291.4|2
1734472500000|2024-12-17 21:55:00|39300.9|39293.9|39304.9|39274.9|39305.9|39298.9|39285.9|39274.3|13
1734472800000|2024-12-17 22:00:00|39306.2|39276.2|39305.8|39275.8|39307.3|39277.3|39305.1|39275.1|0
1734473100000|2024-12-17 22:05:00|39305.3|39275.3|39306.4|39276.4|39307.5|39277.5|39305.3|39275.3|0
1734473400000|2024-12-17 22:10:00|39306.9|39276.9|39306.7|39276.7|39306.9|39276.9|39306.2|39276.2|0
1734473700000|2024-12-17 22:15:00|39306.3|39276.3|39306.3|39276.3|39306.3|39276.3|39306.3|39276.3|0
1734474000000|2024-12-17 22:20:00|39306.7|39276.7|39306.6|39276.6|39306.7|39276.7|39306.6|39276.6|0
1734474300000|2024-12-17 22:25:00|39308.3|39278.3|39309.1|39279.1|39309.1|39279.1|39308.3|39278.3|0
1734474600000|2024-12-17 22:30:00|39309.4|39279.4|39309.4|39279.4|39309.4|39279.4|39307.7|39277.7|0
1734474900000|2024-12-17 22:35:00|39310.2|39280.2|39308.2|39278.2|39310.2|39280.2|39308.2|39278.2|0
1734475200000|2024-12-17 22:40:00|39308.3|39278.3|39305.4|39275.4|39308.5|39278.5|39304.2|39274.2|0
1734475500000|2024-12-17 22:45:00|39305.7|39275.7|39306.3|39276.3|39306.6|39276.6|39305.6|39275.6|0
1734475800000|2024-12-17 22:50:00|39306.5|39276.5|39307.7|39277.7|39308.1|39278.1|39306.2|39276.2|0
1734476100000|2024-12-17 22:55:00|39308.1|39278.1|39309.9|39279.9|39311.5|39281.5|39307.6|39277.6|0
1734476400000|2024-12-17 23:00:00|39314.5|39284.5|39192.4|39177.4|39315.6|39285.6|39192.4|39177.4|30
1734476700000|2024-12-17 23:05:00|39194.9|39179.9|39249.9|39234.9|39262.4|39247.4|39194.9|39179.9|35
1734477000000|2024-12-17 23:10:00|39252.4|39237.4|39252.4|39237.4|39259.9|39244.9|39249.9|39234.9|12
1734477300000|2024-12-17 23:15:00|39249.9|39234.9|39257.4|39242.4|39257.4|39242.4|39242.4|39227.4|3
1734477600000|2024-12-17 23:20:00|39259.9|39244.9|39257.4|39242.4|39259.9|39244.9|39249.9|39234.9|5
1734477900000|2024-12-17 23:25:00|39259.9|39244.9|39259.9|39244.9|39259.9|39244.9|39249.9|39234.9|4
1734478200000|2024-12-17 23:30:00|39262.4|39247.4|39270.9|39263.9|39285.9|39278.9|39260.9|39247.4|4671
1734478500000|2024-12-17 23:35:00|39268.4|39261.4|39283.4|39276.4|39285.9|39278.9|39268.4|39261.4|46
1734478800000|2024-12-17 23:40:00|39280.9|39273.9|39320.9|39313.9|39325.9|39318.9|39280.9|39273.9|130
1734479100000|2024-12-17 23:45:00|39323.4|39316.4|39248.4|39241.4|39325.9|39318.9|39248.4|39241.4|162
1734479400000|2024-12-17 23:50:00|39245.9|39238.9|39233.4|39226.4|39268.4|39261.4|39228.4|39221.4|70
1734479700000|2024-12-17 23:55:00|39235.9|39228.9|39228.4|39221.4|39263.4|39256.4|39223.4|39216.4|69
1734480000000|2024-12-18 00:00:00|39215.9|39208.9|39215.9|39208.9|39238.4|39231.4|39178.4|39171.4|268
1734480300000|2024-12-18 00:05:00|39213.4|39206.4|39290.9|39283.9|39300.9|39293.9|39195.9|39188.9|232
1734480600000|2024-12-18 00:10:00|39288.4|39281.4|39250.9|39243.9|39290.9|39283.9|39223.4|39216.4|150
1734480900000|2024-12-18 00:15:00|39253.4|39246.4|39203.4|39196.4|39255.9|39248.9|39188.4|39181.4|182
1734481200000|2024-12-18 00:20:00|39200.9|39193.9|39213.4|39206.4|39215.9|39208.9|39185.9|39178.9|170
1734481500000|2024-12-18 00:25:00|39215.9|39208.9|39183.4|39176.4|39238.4|39231.4|39180.9|39173.9|121
1734481800000|2024-12-18 00:30:00|39180.9|39173.9|39190.9|39183.9|39195.9|39188.9|39155.9|39148.9|155
1734482100000|2024-12-18 00:35:00|39188.4|39181.4|39168.4|39161.4|39190.9|39183.9|39160.9|39153.9|99
1734482400000|2024-12-18 00:40:00|39165.9|39158.9|39213.4|39206.4|39213.4|39206.4|39155.9|39148.9|156
1734482700000|2024-12-18 00:45:00|39210.9|39203.9|39193.4|39186.4|39220.9|39213.9|39185.9|39178.9|118
1734483000000|2024-12-18 00:50:00|39190.9|39183.9|39193.4|39186.4|39220.9|39213.9|39185.9|39178.9|165
1734483300000|2024-12-18 00:55:00|39190.9|39183.9|39190.9|39183.9|39200.9|39193.9|39150.9|39143.9|467
1734483600000|2024-12-18 01:00:00|39188.4|39181.4|39185.9|39178.9|39210.9|39203.9|39168.4|39161.4|101
1734483900000|2024-12-18 01:05:00|39188.4|39181.4|39160.9|39153.9|39190.9|39183.9|39130.9|39123.9|130
1734484200000|2024-12-18 01:10:00|39158.4|39151.4|39148.4|39141.4|39160.9|39153.9|39133.4|39126.4|98
1734484500000|2024-12-18 01:15:00|39150.9|39143.9|39173.4|39166.4|39185.9|39178.9|39148.4|39141.4|70
1734484800000|2024-12-18 01:20:00|39175.9|39168.9|39205.9|39198.9|39208.4|39201.4|39168.4|39161.4|52
1734485100000|2024-12-18 01:25:00|39208.4|39201.4|39250.9|39243.9|39255.9|39248.9|39203.4|39196.4|69
1734485400000|2024-12-18 01:30:00|39248.4|39241.4|39273.4|39266.4|39295.9|39288.9|39245.9|39238.9|113
1734485700000|2024-12-18 01:35:00|39275.9|39268.9|39340.9|39333.9|39345.9|39338.9|39265.9|39258.9|127
1734486000000|2024-12-18 01:40:00|39338.4|39331.4|39393.4|39386.4|39393.4|39386.4|39335.9|39328.9|164
1734486300000|2024-12-18 01:45:00|39390.9|39383.9|39358.4|39351.4|39398.4|39391.4|39345.9|39338.9|89
1734486600000|2024-12-18 01:50:00|39355.9|39348.9|39310.9|39303.9|39355.9|39348.9|39308.4|39301.4|59
1734486900000|2024-12-18 01:55:00|39308.4|39301.4|39313.4|39306.4|39325.9|39318.9|39300.9|39293.9|39
1734487200000|2024-12-18 02:00:00|39310.9|39303.9|39323.4|39316.4|39333.4|39326.4|39305.9|39298.9|30
1734487500000|2024-12-18 02:05:00|39325.9|39318.9|39333.4|39326.4|39353.4|39346.4|39323.4|39316.4|59
1734487800000|2024-12-18 02:10:00|39330.9|39323.9|39313.4|39306.4|39333.4|39326.4|39303.4|39296.4|47
1734488100000|2024-12-18 02:15:00|39310.9|39303.9|39295.9|39288.9|39313.4|39306.4|39290.9|39283.9|55
1734488400000|2024-12-18 02:20:00|39293.4|39286.4|39298.4|39291.4|39323.4|39316.4|39290.9|39283.9|36
1734488700000|2024-12-18 02:25:00|39300.9|39293.9|39283.4|39276.4|39305.9|39298.9|39280.9|39273.9|21
1734489000000|2024-12-18 02:30:00|39280.9|39273.9|39278.4|39271.4|39288.4|39281.4|39268.4|39261.4|60
1734489300000|2024-12-18 02:35:00|39275.9|39268.9|39268.4|39261.4|39285.9|39278.9|39263.4|39256.4|34
1734489600000|2024-12-18 02:40:00|39265.9|39258.9|39258.4|39251.4|39270.9|39263.9|39245.9|39238.9|54
1734489900000|2024-12-18 02:45:00|39255.9|39248.9|39280.9|39273.9|39283.4|39276.4|39248.4|39241.4|51
1734490200000|2024-12-18 02:50:00|39278.4|39271.4|39288.4|39281.4|39298.4|39291.4|39278.4|39271.4|72
1734490500000|2024-12-18 02:55:00|39280.9|39273.9|39290.9|39283.9|39298.4|39291.4|39280.9|39273.9|70
1734490800000|2024-12-18 03:00:00|39288.4|39281.4|39308.4|39301.4|39315.9|39308.9|39268.4|39261.4|63
1734491100000|2024-12-18 03:05:00|39305.9|39298.9|39300.9|39293.9|39310.9|39303.9|39295.9|39288.9|28
1734491400000|2024-12-18 03:10:00|39298.4|39291.4|39285.9|39278.9|39308.4|39301.4|39285.9|39278.9|12
1734491700000|2024-12-18 03:15:00|39283.4|39276.4|39273.4|39266.4|39290.9|39283.9|39268.4|39261.4|25
1734492000000|2024-12-18 03:20:00|39275.9|39268.9|39233.4|39226.4|39275.9|39268.9|39233.4|39226.4|31
1734492300000|2024-12-18 03:25:00|39235.9|39228.9|39198.4|39191.4|39235.9|39228.9|39188.4|39181.4|104
1734492600000|2024-12-18 03:30:00|39200.9|39193.9|39153.4|39146.4|39210.9|39203.9|39115.9|39108.9|283
1734492900000|2024-12-18 03:35:00|39155.9|39148.9|39165.9|39158.9|39170.9|39163.9|39140.9|39133.9|101
1734493200000|2024-12-18 03:40:00|39168.4|39161.4|39213.4|39206.4|39213.4|39206.4|39165.9|39158.9|168
1734493500000|2024-12-18 03:45:00|39215.9|39208.9|39205.9|39198.9|39235.9|39228.9|39198.4|39191.4|92
1734493800000|2024-12-18 03:50:00|39203.4|39196.4|39173.4|39166.4|39208.4|39201.4|39163.4|39156.4|66
1734494100000|2024-12-18 03:55:00|39175.9|39168.9|39193.4|39186.4|39195.9|39188.9|39168.4|39161.4|95
1734494400000|2024-12-18 04:00:00|39190.9|39183.9|39193.4|39186.4|39195.9|39188.9|39170.9|39163.9|43
1734494700000|2024-12-18 04:05:00|39190.9|39183.9|39183.4|39176.4|39203.4|39196.4|39180.9|39173.9|63
1734495000000|2024-12-18 04:10:00|39180.9|39173.9|39175.9|39168.9|39183.4|39176.4|39168.4|39161.4|48
1734495300000|2024-12-18 04:15:00|39173.4|39166.4|39170.9|39163.9|39185.9|39178.9|39155.9|39148.9|34
1734495600000|2024-12-18 04:20:00|39168.4|39161.4|39173.4|39166.4|39178.4|39171.4|39150.9|39143.9|30
1734495900000|2024-12-18 04:25:00|39170.9|39163.9|39218.4|39211.4|39218.4|39211.4|39170.9|39163.9|52
1734496200000|2024-12-18 04:30:00|39215.9|39208.9|39248.4|39241.4|39248.4|39241.4|39210.9|39203.9|96
1734496500000|2024-12-18 04:35:00|39245.9|39238.9|39218.4|39211.4|39248.4|39241.4|39213.4|39206.4|38
1734496800000|2024-12-18 04:40:00|39220.9|39213.9|39223.4|39216.4|39238.4|39231.4|39215.9|39208.9|43
1734497100000|2024-12-18 04:45:00|39225.9|39218.9|39205.9|39198.9|39225.9|39218.9|39200.9|39193.9|28
1734497400000|2024-12-18 04:50:00|39203.4|39196.4|39205.9|39198.9|39213.4|39206.4|39195.9|39188.9|40
1734497700000|2024-12-18 04:55:00|39208.4|39201.4|39210.9|39203.9|39210.9|39203.9|39190.9|39183.9|30
1734498000000|2024-12-18 05:00:00|39208.4|39201.4|39185.9|39178.9|39210.9|39203.9|39175.9|39168.9|50
1734498300000|2024-12-18 05:05:00|39188.4|39181.4|39170.9|39163.9|39188.4|39181.4|39153.4|39146.4|62
1734498600000|2024-12-18 05:10:00|39168.4|39161.4|39175.9|39168.9|39185.9|39178.9|39155.9|39148.9|34
1734498900000|2024-12-18 05:15:00|39173.4|39166.4|39190.9|39183.9|39193.4|39186.4|39170.9|39163.9|19
1734499200000|2024-12-18 05:20:00|39188.4|39181.4|39203.4|39196.4|39205.9|39198.9|39183.4|39176.4|51
1734499500000|2024-12-18 05:25:00|39200.9|39193.9|39175.9|39168.9|39203.4|39196.4|39160.9|39153.9|123
1734499800000|2024-12-18 05:30:00|39178.4|39171.4|39170.9|39163.9|39183.4|39176.4|39158.4|39151.4|51
1734500100000|2024-12-18 05:35:00|39168.4|39161.4|39185.9|39178.9|39208.4|39201.4|39165.9|39158.9|66
1734500400000|2024-12-18 05:40:00|39190.9|39183.9|39195.9|39188.9|39198.4|39191.4|39170.9|39163.9|72
1734500700000|2024-12-18 05:45:00|39198.4|39191.4|39225.9|39218.9|39228.4|39221.4|39185.9|39178.9|76
1734501000000|2024-12-18 05:50:00|39228.4|39221.4|39215.9|39208.9|39228.4|39221.4|39208.4|39201.4|33
1734501300000|2024-12-18 05:55:00|39213.4|39206.4|39215.9|39208.9|39225.9|39218.9|39198.4|39191.4|43
1734501600000|2024-12-18 06:00:00|39218.4|39211.4|39238.4|39231.4|39260.9|39253.9|39218.4|39211.4|651
1734501900000|2024-12-18 06:05:00|39240.9|39233.9|39210.9|39203.9|39243.4|39236.4|39210.9|39203.9|193
1734502200000|2024-12-18 06:10:00|39208.4|39201.4|39205.9|39198.9|39218.4|39211.4|39200.9|39193.9|100
1734502500000|2024-12-18 06:15:00|39200.9|39193.9|39190.9|39183.9|39205.9|39198.9|39185.9|39178.9|107
1734502800000|2024-12-18 06:20:00|39188.4|39181.4|39160.9|39153.9|39193.4|39186.4|39155.9|39148.9|191
1734503100000|2024-12-18 06:25:00|39158.4|39151.4|39125.9|39118.9|39165.9|39158.9|39123.4|39116.4|421
1734503400000|2024-12-18 06:30:00|39120.9|39113.9|39108.4|39101.4|39138.4|39131.4|39100.9|39093.9|455
1734503700000|2024-12-18 06:35:00|39105.9|39098.9|39110.9|39103.9|39118.4|39111.4|39100.9|39093.9|166
1734504000000|2024-12-18 06:40:00|39113.4|39106.4|39195.9|39188.9|39198.4|39191.4|39113.4|39106.4|715
1734504300000|2024-12-18 06:45:00|39200.9|39193.9|39175.9|39168.9|39205.9|39198.9|39175.9|39168.9|376
1734504600000|2024-12-18 06:50:00|39178.4|39171.4|39180.9|39173.9|39185.9|39178.9|39168.4|39161.4|81
1734504900000|2024-12-18 06:55:00|39178.4|39171.4|39198.4|39191.4|39198.4|39191.4|39178.4|39171.4|25
1734505200000|2024-12-18 07:00:00|39200.9|39193.9|39203.4|39196.4|39205.9|39198.9|39185.9|39178.9|28
1734505500000|2024-12-18 07:05:00|39200.9|39193.9|39193.4|39186.4|39203.4|39196.4|39183.4|39176.4|17
1734505800000|2024-12-18 07:10:00|39190.9|39183.9|39195.9|39188.9|39198.4|39191.4|39188.4|39181.4|15
1734506100000|2024-12-18 07:15:00|39193.4|39186.4|39190.9|39183.9|39198.4|39191.4|39183.4|39176.4|10
1734506400000|2024-12-18 07:20:00|39193.4|39186.4|39195.9|39188.9|39198.4|39191.4|39185.9|39178.9|5
1734506700000|2024-12-18 07:25:00|39193.4|39186.4|39200.9|39193.9|39200.9|39193.9|39190.9|39183.9|30
1734507000000|2024-12-18 07:30:00|39198.4|39191.4|39203.4|39196.4|39215.9|39208.9|39195.9|39188.9|40
1734507300000|2024-12-18 07:35:00|39200.9|39193.9|39208.4|39201.4|39215.9|39208.9|39200.9|39193.9|8
1734507600000|2024-12-18 07:40:00|39205.9|39198.9|39225.9|39218.9|39230.9|39223.9|39203.4|39196.4|16
1734507900000|2024-12-18 07:45:00|39220.9|39213.9|39213.4|39206.4|39230.9|39223.9|39213.4|39206.4|24
1734508200000|2024-12-18 07:50:00|39215.9|39208.9|39198.4|39191.4|39220.9|39213.9|39195.9|39188.9|13
1734508500000|2024-12-18 07:55:00|39200.9|39193.9|39235.9|39228.9|39248.4|39241.4|39198.4|39191.4|44
1734508800000|2024-12-18 08:00:00|39238.4|39231.4|39275.9|39268.9|39290.9|39283.9|39233.4|39226.4|211
1734509100000|2024-12-18 08:05:00|39278.4|39271.4|39260.9|39253.9|39285.9|39278.9|39255.9|39248.9|132
1734509400000|2024-12-18 08:10:00|39263.4|39256.4|39238.4|39231.4|39270.9|39263.9|39233.4|39226.4|76
1734509700000|2024-12-18 08:15:00|39235.9|39228.9|39258.4|39251.4|39268.4|39261.4|39235.9|39228.9|54
1734510000000|2024-12-18 08:20:00|39260.9|39253.9|39233.4|39226.4|39260.9|39253.9|39205.9|39198.9|42
1734510300000|2024-12-18 08:25:00|39230.9|39223.9|39280.9|39273.9|39283.4|39276.4|39230.9|39223.9|29
1734510600000|2024-12-18 08:30:00|39278.4|39271.4|39295.9|39288.9|39295.9|39288.9|39268.4|39261.4|36
1734510900000|2024-12-18 08:35:00|39293.4|39286.4|39300.9|39293.9|39305.9|39298.9|39280.9|39273.9|34
1734511200000|2024-12-18 08:40:00|39298.4|39291.4|39310.9|39303.9|39318.4|39311.4|39295.9|39288.9|125
1734511500000|2024-12-18 08:45:00|39308.4|39301.4|39295.9|39288.9|39308.4|39301.4|39290.9|39283.9|21
1734511800000|2024-12-18 08:50:00|39298.4|39291.4|39260.9|39253.9|39300.9|39293.9|39260.9|39253.9|26
1734512100000|2024-12-18 08:55:00|39263.4|39256.4|39275.9|39268.9|39295.9|39288.9|39260.9|39253.9|28
1734512400000|2024-12-18 09:00:00|39273.4|39266.4|39283.4|39276.4|39288.4|39281.4|39268.4|39261.4|87
1734512700000|2024-12-18 09:05:00|39280.9|39273.9|39280.9|39273.9|39290.9|39283.9|39270.9|39263.9|60
1734513000000|2024-12-18 09:10:00|39283.4|39276.4|39308.4|39301.4|39308.4|39301.4|39280.9|39273.9|13
1734513300000|2024-12-18 09:15:00|39305.9|39298.9|39305.9|39298.9|39313.4|39306.4|39300.9|39293.9|23
1734513600000|2024-12-18 09:20:00|39300.9|39293.9|39300.9|39293.9|39318.4|39311.4|39293.4|39286.4|44
1734513900000|2024-12-18 09:25:00|39298.4|39291.4|39283.4|39276.4|39300.9|39293.9|39280.9|39273.9|25
1734514200000|2024-12-18 09:30:00|39280.9|39273.9|39308.4|39301.4|39313.4|39306.4|39280.9|39273.9|27
1734514500000|2024-12-18 09:35:00|39305.9|39298.9|39303.4|39296.4|39313.4|39306.4|39293.4|39286.4|16
1734514800000|2024-12-18 09:40:00|39305.9|39298.9|39320.9|39313.9|39325.9|39318.9|39298.4|39291.4|115
1734515100000|2024-12-18 09:45:00|39325.9|39318.9|39343.4|39336.4|39353.4|39346.4|39325.9|39318.9|80
1734515400000|2024-12-18 09:50:00|39345.9|39338.9|39335.9|39328.9|39350.9|39343.9|39328.4|39321.4|15
1734515700000|2024-12-18 09:55:00|39333.4|39326.4|39318.4|39311.4|39335.9|39328.9|39310.9|39303.9|23
1734516000000|2024-12-18 10:00:00|39315.9|39308.9|39330.9|39323.9|39335.9|39328.9|39315.9|39308.9|20
1734516300000|2024-12-18 10:05:00|39328.4|39321.4|39335.9|39328.9|39335.9|39328.9|39318.4|39311.4|25
1734516600000|2024-12-18 10:10:00|39333.4|39326.4|39355.9|39348.9|39360.9|39353.9|39333.4|39326.4|14
1734516900000|2024-12-18 10:15:00|39358.4|39351.4|39365.9|39358.9|39373.4|39366.4|39345.9|39338.9|54
1734517200000|2024-12-18 10:20:00|39363.4|39356.4|39370.9|39363.9|39370.9|39363.9|39360.9|39353.9|25
1734517500000|2024-12-18 10:25:00|39373.4|39366.4|39375.9|39368.9|39383.4|39376.4|39365.9|39358.9|46
1734517800000|2024-12-18 10:30:00|39378.4|39371.4|39350.9|39343.9|39380.9|39373.9|39345.9|39338.9|39
1734518100000|2024-12-18 10:35:00|39355.9|39348.9|39353.4|39346.4|39358.4|39351.4|39348.4|39341.4|45
1734518400000|2024-12-18 10:40:00|39355.9|39348.9|39355.9|39348.9|39365.9|39358.9|39353.4|39346.4|32
1734518700000|2024-12-18 10:45:00|39353.4|39346.4|39355.9|39348.9|39355.9|39348.9|39340.9|39333.9|19
1734519000000|2024-12-18 10:50:00|39353.4|39346.4|39345.9|39338.9|39355.9|39348.9|39340.9|39333.9|11
1734519300000|2024-12-18 10:55:00|39343.4|39336.4|39355.9|39348.9|39360.9|39353.9|39340.9|39333.9|34
1734519600000|2024-12-18 11:00:00|39353.4|39346.4|39368.4|39361.4|39370.9|39363.9|39353.4|39346.4|41
1734519900000|2024-12-18 11:05:00|39365.9|39358.9|39383.4|39376.4|39385.9|39378.9|39363.4|39356.4|21
1734520200000|2024-12-18 11:10:00|39380.9|39373.9|39378.4|39371.4|39385.9|39378.9|39370.9|39363.9|15
1734520500000|2024-12-18 11:15:00|39380.9|39373.9|39378.4|39371.4|39385.9|39378.9|39375.9|39368.9|22
1734520800000|2024-12-18 11:20:00|39375.9|39368.9|39373.4|39366.4|39380.9|39373.9|39368.4|39361.4|15
1734521100000|2024-12-18 11:25:00|39375.9|39368.9|39360.9|39353.9|39375.9|39368.9|39353.4|39346.4|29
1734521400000|2024-12-18 11:30:00|39363.4|39356.4|39365.9|39358.9|39365.9|39358.9|39355.9|39348.9|12
1734521700000|2024-12-18 11:35:00|39363.4|39356.4|39375.9|39368.9|39378.4|39371.4|39363.4|39356.4|10
1734522000000|2024-12-18 11:40:00|39378.4|39371.4|39370.9|39363.9|39380.9|39373.9|39370.9|39363.9|10
1734522300000|2024-12-18 11:45:00|39373.4|39366.4|39380.9|39373.9|39385.9|39378.9|39370.9|39363.9|7
1734522600000|2024-12-18 11:50:00|39383.4|39376.4|39375.9|39368.9|39385.9|39378.9|39368.4|39361.4|6
1734522900000|2024-12-18 11:55:00|39373.4|39366.4|39370.9|39363.9|39375.9|39368.9|39368.4|39361.4|11
1734523200000|2024-12-18 12:00:00|39368.4|39361.4|39415.9|39408.9|39415.9|39408.9|39365.9|39358.9|103
1734523500000|2024-12-18 12:05:00|39418.4|39411.4|39415.9|39408.9|39420.9|39413.9|39410.9|39403.9|40
1734523800000|2024-12-18 12:10:00|39410.9|39403.9|39413.4|39406.4|39415.9|39408.9|39405.9|39398.9|29
1734524100000|2024-12-18 12:15:00|39410.9|39403.9|39408.4|39401.4|39418.4|39411.4|39405.9|39398.9|11
1734524400000|2024-12-18 12:20:00|39410.9|39403.9|39398.4|39391.4|39413.4|39406.4|39395.9|39388.9|66
1734524700000|2024-12-18 12:25:00|39395.9|39388.9|39373.4|39366.4|39398.4|39391.4|39368.4|39361.4|17
1734525000000|2024-12-18 12:30:00|39370.9|39363.9|39360.9|39353.9|39380.9|39373.9|39355.9|39348.9|97
1734525300000|2024-12-18 12:35:00|39363.4|39356.4|39363.4|39356.4|39370.9|39363.9|39355.9|39348.9|24
1734525600000|2024-12-18 12:40:00|39365.9|39358.9|39355.9|39348.9|39365.9|39358.9|39355.9|39348.9|10
1734525900000|2024-12-18 12:45:00|39358.4|39351.4|39368.4|39361.4|39373.4|39366.4|39358.4|39351.4|33
1734526200000|2024-12-18 12:50:00|39365.9|39358.9|39365.9|39358.9|39370.9|39363.9|39355.9|39348.9|43
1734526500000|2024-12-18 12:55:00|39368.4|39361.4|39385.9|39378.9|39390.9|39383.9|39368.4|39361.4|20
1734526800000|2024-12-18 13:00:00|39380.9|39373.9|39393.4|39386.4|39395.9|39388.9|39375.9|39368.9|28
1734527100000|2024-12-18 13:05:00|39395.9|39388.9|39403.4|39396.4|39408.4|39401.4|39388.4|39381.4|24
1734527400000|2024-12-18 13:10:00|39405.9|39398.9|39405.9|39398.9|39408.4|39401.4|39395.9|39388.9|31
1734527700000|2024-12-18 13:15:00|39403.4|39396.4|39403.4|39396.4|39408.4|39401.4|39385.9|39378.9|22
1734528000000|2024-12-18 13:20:00|39400.9|39393.9|39395.9|39388.9|39405.9|39398.9|39388.4|39381.4|13
1734528300000|2024-12-18 13:25:00|39398.4|39391.4|39390.9|39383.9|39400.9|39393.9|39388.4|39381.4|10
1734528600000|2024-12-18 13:30:00|39393.4|39386.4|39383.4|39376.4|39395.9|39388.9|39378.4|39371.4|74
1734528900000|2024-12-18 13:35:00|39385.9|39378.9|39408.4|39401.4|39408.4|39401.4|39383.4|39376.4|66
1734529200000|2024-12-18 13:40:00|39405.9|39398.9|39378.4|39371.4|39405.9|39398.9|39373.4|39366.4|33
1734529500000|2024-12-18 13:45:00|39380.9|39373.9|39350.9|39343.9|39380.9|39373.9|39345.9|39338.9|52
1734529800000|2024-12-18 13:50:00|39348.4|39341.4|39363.4|39356.4|39363.4|39356.4|39333.4|39326.4|67
1734530100000|2024-12-18 13:55:00|39360.9|39353.9|39345.9|39338.9|39368.4|39361.4|39340.9|39333.9|50
1734530400000|2024-12-18 14:00:00|39348.4|39341.4|39315.9|39308.9|39348.4|39341.4|39315.9|39308.9|81
1734530700000|2024-12-18 14:05:00|39318.4|39311.4|39333.4|39326.4|39335.9|39328.9|39315.9|39308.9|51
1734531000000|2024-12-18 14:10:00|39330.9|39323.9|39320.9|39313.9|39335.9|39328.9|39315.9|39308.9|30
1734531300000|2024-12-18 14:15:00|39323.4|39316.4|39328.4|39321.4|39333.4|39326.4|39318.4|39311.4|17
1734531600000|2024-12-18 14:20:00|39325.9|39318.9|39320.9|39313.9|39338.4|39331.4|39318.4|39311.4|8
1734531900000|2024-12-18 14:25:00|39318.4|39311.4|39328.4|39321.4|39328.4|39321.4|39313.4|39306.4|44
1734532200000|2024-12-18 14:30:00|39325.9|39318.9|39310.9|39303.9|39335.9|39328.9|39295.9|39288.9|121
1734532500000|2024-12-18 14:35:00|39313.4|39306.4|39340.9|39333.9|39353.4|39346.4|39300.9|39293.9|61
1734532800000|2024-12-18 14:40:00|39338.4|39331.4|39315.9|39308.9|39350.9|39343.9|39315.9|39308.9|58
1734533100000|2024-12-18 14:45:00|39310.9|39303.9|39335.9|39328.9|39340.9|39333.9|39303.4|39296.4|52
1734533400000|2024-12-18 14:50:00|39333.4|39326.4|39343.4|39336.4|39350.9|39343.9|39325.9|39318.9|34
1734533700000|2024-12-18 14:55:00|39345.9|39338.9|39325.9|39318.9|39345.9|39338.9|39303.4|39296.4|52
1734534000000|2024-12-18 15:00:00|39330.9|39323.9|39340.9|39333.9|39345.9|39338.9|39313.4|39306.4|58
1734534300000|2024-12-18 15:05:00|39335.9|39328.9|39348.4|39341.4|39353.4|39346.4|39330.9|39323.9|13
1734534600000|2024-12-18 15:10:00|39350.9|39343.9|39375.9|39368.9|39380.9|39373.9|39340.9|39333.9|24
1734534900000|2024-12-18 15:15:00|39373.4|39366.4|39385.9|39378.9|39390.9|39383.9|39365.9|39358.9|47
1734535200000|2024-12-18 15:20:00|39388.4|39381.4|39375.9|39368.9|39400.9|39393.9|39375.9|39368.9|71
1734535500000|2024-12-18 15:25:00|39373.4|39366.4|39378.4|39371.4|39385.9|39378.9|39363.4|39356.4|38
1734535800000|2024-12-18 15:30:00|39375.9|39368.9|39395.9|39388.9|39398.4|39391.4|39363.4|39356.4|32
1734536100000|2024-12-18 15:35:00|39393.4|39386.4|39410.9|39403.9|39418.4|39411.4|39390.9|39383.9|31
1734536400000|2024-12-18 15:40:00|39413.4|39406.4|39423.4|39416.4|39425.9|39418.9|39395.9|39388.9|25
1734536700000|2024-12-18 15:45:00|39420.9|39413.9|39453.4|39446.4|39455.9|39448.9|39420.9|39413.9|116
1734537000000|2024-12-18 15:50:00|39450.9|39443.9|39430.9|39423.9|39463.4|39456.4|39423.4|39416.4|184
1734537300000|2024-12-18 15:55:00|39433.4|39426.4|39433.4|39426.4|39455.9|39448.9|39425.9|39418.9|51
1734537600000|2024-12-18 16:00:00|39430.9|39423.9|39415.9|39408.9|39450.9|39443.9|39410.9|39403.9|38
1734537900000|2024-12-18 16:05:00|39413.4|39406.4|39400.9|39393.9|39428.4|39421.4|39395.9|39388.9|42
1734538200000|2024-12-18 16:10:00|39398.4|39391.4|39373.4|39366.4|39408.4|39401.4|39370.9|39363.9|25
1734538500000|2024-12-18 16:15:00|39375.9|39368.9|39340.9|39333.9|39378.4|39371.4|39330.9|39323.9|53
1734538800000|2024-12-18 16:20:00|39343.4|39336.4|39335.9|39328.9|39350.9|39343.9|39320.9|39313.9|64
1734539100000|2024-12-18 16:25:00|39338.4|39331.4|39375.9|39368.9|39378.4|39371.4|39338.4|39331.4|41
1734539400000|2024-12-18 16:30:00|39380.9|39373.9|39365.9|39358.9|39390.9|39383.9|39365.9|39358.9|22
1734539700000|2024-12-18 16:35:00|39363.4|39356.4|39398.4|39391.4|39400.9|39393.9|39363.4|39356.4|35
1734540000000|2024-12-18 16:40:00|39400.9|39393.9|39388.4|39381.4|39400.9|39393.9|39383.4|39376.4|120
1734540300000|2024-12-18 16:45:00|39390.9|39383.9|39373.4|39366.4|39395.9|39388.9|39370.9|39363.9|52
1734540600000|2024-12-18 16:50:00|39375.9|39368.9|39385.9|39378.9|39395.9|39388.9|39370.9|39363.9|25
1734540900000|2024-12-18 16:55:00|39383.4|39376.4|39355.9|39348.9|39390.9|39383.9|39350.9|39343.9|187
1734541200000|2024-12-18 17:00:00|39350.9|39343.9|39383.4|39376.4|39390.9|39383.9|39350.9|39343.9|191
1734541500000|2024-12-18 17:05:00|39385.9|39378.9|39380.9|39373.9|39390.9|39383.9|39363.4|39356.4|99
1734541800000|2024-12-18 17:10:00|39378.4|39371.4|39375.9|39368.9|39385.9|39378.9|39370.9|39363.9|42
1734542100000|2024-12-18 17:15:00|39378.4|39371.4|39390.9|39383.9|39393.4|39386.4|39370.9|39363.9|18
1734542400000|2024-12-18 17:20:00|39393.4|39386.4|39393.4|39386.4|39398.4|39391.4|39378.4|39371.4|38
1734542700000|2024-12-18 17:25:00|39390.9|39383.9|39383.4|39376.4|39395.9|39388.9|39378.4|39371.4|28
1734543000000|2024-12-18 17:30:00|39380.9|39373.9|39388.4|39381.4|39390.9|39383.9|39370.9|39363.9|35
1734543300000|2024-12-18 17:35:00|39385.9|39378.9|39360.9|39353.9|39400.9|39393.9|39355.9|39348.9|51
1734543600000|2024-12-18 17:40:00|39358.4|39351.4|39340.9|39333.9|39363.4|39356.4|39335.9|39328.9|35
1734543900000|2024-12-18 17:45:00|39335.9|39328.9|39328.4|39321.4|39340.9|39333.9|39320.9|39313.9|125
1734544200000|2024-12-18 17:50:00|39330.9|39323.9|39335.9|39328.9|39335.9|39328.9|39310.9|39303.9|113
1734544500000|2024-12-18 17:55:00|39330.9|39323.9|39310.9|39303.9|39345.9|39338.9|39310.9|39303.9|140
1734544800000|2024-12-18 18:00:00|39313.4|39306.4|39305.9|39298.9|39315.9|39308.9|39295.9|39288.9|94
1734545100000|2024-12-18 18:05:00|39303.4|39296.4|39318.4|39311.4|39320.9|39313.9|39295.9|39288.9|46
1734545400000|2024-12-18 18:10:00|39315.9|39308.9|39310.9|39303.9|39325.9|39318.9|39300.9|39293.9|36
1734545700000|2024-12-18 18:15:00|39308.4|39301.4|39335.9|39328.9|39340.9|39333.9|39303.4|39296.4|63
1734546000000|2024-12-18 18:20:00|39338.4|39331.4|39330.9|39323.9|39348.4|39341.4|39325.9|39318.9|59
1734546300000|2024-12-18 18:25:00|39333.4|39326.4|39330.9|39323.9|39345.9|39338.9|39325.9|39318.9|121
1734546600000|2024-12-18 18:30:00|39325.9|39318.9|39350.9|39343.9|39355.9|39348.9|39325.9|39318.9|30
1734546900000|2024-12-18 18:35:00|39355.9|39348.9|39335.9|39328.9|39355.9|39348.9|39335.9|39328.9|45
1734547200000|2024-12-18 18:40:00|39330.9|39323.9|39348.4|39341.4|39348.4|39341.4|39325.9|39318.9|77
1734547500000|2024-12-18 18:45:00|39345.9|39338.9|39358.4|39351.4|39368.4|39361.4|39345.9|39338.9|51
1734547800000|2024-12-18 18:50:00|39360.9|39353.9|39360.9|39353.9|39370.9|39363.9|39355.9|39348.9|32
1734548100000|2024-12-18 18:55:00|39363.4|39356.4|39358.4|39351.4|39370.9|39363.9|39350.9|39343.9|51
1734548400000|2024-12-18 19:00:00|39363.4|39356.4|39313.4|39306.4|39368.4|39361.4|39310.9|39303.9|626
1734548700000|2024-12-18 19:05:00|39315.9|39308.9|39185.9|39178.9|39320.9|39313.9|39170.9|39163.9|358
1734549000000|2024-12-18 19:10:00|39188.4|39181.4|39170.9|39163.9|39205.9|39198.9|39165.9|39158.9|256
1734549300000|2024-12-18 19:15:00|39173.4|39166.4|39125.9|39118.9|39188.4|39181.4|39100.9|39093.9|295
1734549600000|2024-12-18 19:20:00|39128.4|39121.4|39188.4|39181.4|39195.9|39188.9|39128.4|39121.4|279
1734549900000|2024-12-18 19:25:00|39185.9|39178.9|39080.9|39073.9|39198.4|39191.4|39073.4|39066.4|223
1734550200000|2024-12-18 19:30:00|39085.9|39078.9|39145.9|39138.9|39168.4|39161.4|39050.9|39043.9|455
1734550500000|2024-12-18 19:35:00|39143.4|39136.4|39085.9|39078.9|39175.9|39168.9|39065.9|39058.9|274
1734550800000|2024-12-18 19:40:00|39083.4|39076.4|39050.9|39043.9|39123.4|39116.4|39048.4|39041.4|238
1734551100000|2024-12-18 19:45:00|39045.9|39038.9|38998.4|38991.4|39050.9|39043.9|38915.9|38908.9|654
1734551400000|2024-12-18 19:50:00|39000.9|38993.9|38930.9|38923.9|39018.4|39011.4|38918.4|38911.4|256
1734551700000|2024-12-18 19:55:00|38925.9|38918.9|38833.4|38826.4|38940.9|38933.9|38808.4|38801.4|463
1734552000000|2024-12-18 20:00:00|38835.9|38828.9|38720.9|38713.9|38880.9|38873.9|38718.4|38711.4|623
1734552300000|2024-12-18 20:05:00|38715.9|38708.9|38753.4|38746.4|38830.9|38823.9|38713.4|38706.4|494
1734552600000|2024-12-18 20:10:00|38750.9|38743.9|38713.4|38706.4|38763.4|38756.4|38658.4|38651.4|330
1734552900000|2024-12-18 20:15:00|38710.9|38703.9|38635.9|38628.9|38730.9|38723.9|38610.9|38603.9|370
1734553200000|2024-12-18 20:20:00|38640.9|38633.9|38680.9|38673.9|38765.9|38758.9|38635.9|38628.9|333
1734553500000|2024-12-18 20:25:00|38683.4|38676.4|38630.9|38623.9|38690.9|38683.9|38598.4|38591.4|175
1734553800000|2024-12-18 20:30:00|38628.4|38621.4|38578.4|38571.4|38653.4|38646.4|38550.9|38543.9|184
1734554100000|2024-12-18 20:35:00|38575.9|38568.9|38448.4|38441.4|38585.9|38578.9|38415.9|38408.9|644
1734554400000|2024-12-18 20:40:00|38445.9|38438.9|38388.4|38381.4|38478.4|38471.4|38373.4|38366.4|661
1734554700000|2024-12-18 20:45:00|38385.9|38378.9|38535.9|38528.9|38543.4|38536.4|38370.9|38363.9|507
1734555000000|2024-12-18 20:50:00|38523.4|38516.4|38540.9|38533.9|38578.4|38571.4|38498.4|38491.4|922
1734555300000|2024-12-18 20:55:00|38535.9|38528.9|38460.9|38453.9|38535.9|38528.9|38453.4|38446.4|707
1734555600000|2024-12-18 21:00:00|38463.4|38456.4|38358.4|38351.4|38488.4|38481.4|38280.9|38273.9|737
1734555900000|2024-12-18 21:05:00|38355.9|38348.9|38318.4|38311.4|38363.4|38356.4|38263.4|38256.4|263
1734556200000|2024-12-18 21:10:00|38320.9|38313.9|38385.9|38378.9|38395.9|38388.9|38295.9|38288.9|100
1734556500000|2024-12-18 21:15:00|38383.4|38376.4|38365.9|38358.9|38428.4|38421.4|38353.4|38346.4|28
1734556800000|2024-12-18 21:20:00|38363.4|38356.4|38448.4|38441.4|38450.9|38443.9|38363.4|38356.4|55
1734557100000|2024-12-18 21:25:00|38445.9|38438.9|38435.9|38428.9|38450.9|38443.9|38403.4|38396.4|19
1734557400000|2024-12-18 21:30:00|38438.4|38431.4|38475.9|38468.9|38480.9|38473.9|38423.4|38416.4|120
1734557700000|2024-12-18 21:35:00|38478.4|38471.4|38473.4|38466.4|38498.4|38491.4|38443.4|38436.4|151
1734558000000|2024-12-18 21:40:00|38470.9|38463.9|38480.9|38473.9|38485.9|38478.9|38453.4|38446.4|32
1734558300000|2024-12-18 21:45:00|38488.4|38481.4|38563.4|38556.4|38578.4|38571.4|38488.4|38481.4|91
1734558600000|2024-12-18 21:50:00|38560.9|38553.9|38618.4|38611.4|38618.4|38611.4|38558.4|38551.4|93
1734558900000|2024-12-18 21:55:00|38620.9|38613.9|38559.6|38529.6|38625.9|38618.9|38545.9|38527.4|38
1734559200000|2024-12-18 22:00:00|38560.4|38530.4|38561.1|38531.1|38563.6|38533.6|38554.8|38524.8|3
1734559500000|2024-12-18 22:05:00|38561.2|38531.2|38566.9|38536.9|38569.5|38539.5|38556.3|38526.3|0
1734559800000|2024-12-18 22:10:00|38567|38537|38568.9|38538.9|38569.9|38539.9|38563.8|38533.8|0
1734560100000|2024-12-18 22:15:00|38569.1|38539.1|38579.3|38549.3|38579.3|38549.3|38565.1|38535.1|0
1734560400000|2024-12-18 22:20:00|38579|38549|38578.9|38548.9|38581.5|38551.5|38575.9|38545.9|0
1734560700000|2024-12-18 22:25:00|38579|38549|38576.7|38546.7|38579.9|38549.9|38576.2|38546.2|0
1734561000000|2024-12-18 22:30:00|38576.9|38546.9|38574.8|38544.8|38577.2|38547.2|38574.3|38544.3|0
1734561300000|2024-12-18 22:35:00|38575|38545|38573.4|38543.4|38575.9|38545.9|38573|38543|0
1734561600000|2024-12-18 22:40:00|38574.4|38544.4|38572.9|38542.9|38576.1|38546.1|38572.9|38542.9|0
1734561900000|2024-12-18 22:45:00|38572.1|38542.1|38577.8|38547.8|38577.8|38547.8|38571|38541|0
1734562200000|2024-12-18 22:50:00|38577.9|38547.9|38577.1|38547.1|38579|38549|38577.1|38547.1|0
1734562500000|2024-12-18 22:55:00|38577.3|38547.3|38587.5|38557.5|38589.1|38559.1|38577.1|38547.1|0
1734562800000|2024-12-18 23:00:00|38603|38573|38575.5|38560.5|38613|38598|38510.5|38495.5|96
1734563100000|2024-12-18 23:05:00|38573|38558|38540.5|38525.5|38590.5|38575.5|38535.5|38520.5|45
1734563400000|2024-12-18 23:10:00|38538|38523|38545.5|38530.5|38555.5|38540.5|38530.5|38515.5|6
1734563700000|2024-12-18 23:15:00|38540.5|38525.5|38515.5|38500.5|38545.5|38530.5|38500.5|38485.5|8
1734564000000|2024-12-18 23:20:00|38523|38508|38548|38533|38565.5|38550.5|38510.5|38495.5|55
1734564300000|2024-12-18 23:25:00|38543|38528|38585.5|38570.5|38598|38583|38543|38528|29
1734564600000|2024-12-18 23:30:00|38590.5|38575.5|38494|38487|38598|38583|38489|38482|5050
1734564900000|2024-12-18 23:35:00|38491.5|38484.5|38444|38437|38496.5|38489.5|38441.5|38434.5|248
1734565200000|2024-12-18 23:40:00|38446.5|38439.5|38434|38427|38451.5|38444.5|38394|38387|545
1734565500000|2024-12-18 23:45:00|38426.5|38419.5|38319|38312|38459|38452|38314|38307|573
1734565800000|2024-12-18 23:50:00|38316.5|38309.5|38251.5|38244.5|38316.5|38309.5|38209|38202|478
1734566100000|2024-12-18 23:55:00|38254|38247|38284|38277|38321.5|38314.5|38231.5|38224.5|299
1734566400000|2024-12-19 00:00:00|38311.5|38304.5|38439|38432|38459|38452|38266.5|38259.5|999
1734566700000|2024-12-19 00:05:00|38441.5|38434.5|38541.5|38534.5|38561.5|38554.5|38366.5|38359.5|603
1734567000000|2024-12-19 00:10:00|38544|38537|38504|38497|38544|38537|38439|38432|327
1734567300000|2024-12-19 00:15:00|38506.5|38499.5|38584|38577|38599|38592|38471.5|38464.5|467
1734567600000|2024-12-19 00:20:00|38586.5|38579.5|38664|38657|38674|38667|38551.5|38544.5|577
1734567900000|2024-12-19 00:25:00|38661.5|38654.5|38711.5|38704.5|38746.5|38739.5|38641.5|38634.5|507
1734568200000|2024-12-19 00:30:00|38709|38702|38654|38647|38726.5|38719.5|38634|38627|252
1734568500000|2024-12-19 00:35:00|38651.5|38644.5|38741.5|38734.5|38759|38752|38641.5|38634.5|242
1734568800000|2024-12-19 00:40:00|38739|38732|38699|38692|38751.5|38744.5|38691.5|38684.5|256
1734569100000|2024-12-19 00:45:00|38696.5|38689.5|38699|38692|38726.5|38719.5|38666.5|38659.5|316
1734569400000|2024-12-19 00:50:00|38696.5|38689.5|38686.5|38679.5|38714|38707|38674|38667|218
1734569700000|2024-12-19 00:55:00|38684|38677|38739|38732|38749|38742|38674|38667|212
1734570000000|2024-12-19 01:00:00|38744|38737|38804|38797|38829|38822|38739|38732|366
1734570300000|2024-12-19 01:05:00|38806.5|38799.5|38776.5|38769.5|38839|38832|38771.5|38764.5|180
1734570600000|2024-12-19 01:10:00|38779|38772|38756.5|38749.5|38796.5|38789.5|38746.5|38739.5|147
1734570900000|2024-12-19 01:15:00|38759|38752|38739|38732|38766.5|38759.5|38714|38707|103
1734571200000|2024-12-19 01:20:00|38741.5|38734.5|38811.5|38804.5|38826.5|38819.5|38724|38717|153
1734571500000|2024-12-19 01:25:00|38814|38807|38719|38712|38816.5|38809.5|38716.5|38709.5|165
1734571800000|2024-12-19 01:30:00|38721.5|38714.5|38684|38677|38721.5|38714.5|38644|38637|256
1734572100000|2024-12-19 01:35:00|38681.5|38674.5|38714|38707|38736.5|38729.5|38681.5|38674.5|160
1734572400000|2024-12-19 01:40:00|38711.5|38704.5|38666.5|38659.5|38714|38707|38666.5|38659.5|232
1734572700000|2024-12-19 01:45:00|38664|38657|38691.5|38684.5|38696.5|38689.5|38646.5|38639.5|159
1734573000000|2024-12-19 01:50:00|38689|38682|38641.5|38634.5|38696.5|38689.5|38641.5|38634.5|76
1734573300000|2024-12-19 01:55:00|38644|38637|38646.5|38639.5|38661.5|38654.5|38626.5|38619.5|116
1734573600000|2024-12-19 02:00:00|38644|38637|38614|38607|38646.5|38639.5|38599|38592|159
1734573900000|2024-12-19 02:05:00|38611.5|38604.5|38654|38647|38659|38652|38596.5|38589.5|147
1734574200000|2024-12-19 02:10:00|38651.5|38644.5|38611.5|38604.5|38654|38647|38611.5|38604.5|123
1734574500000|2024-12-19 02:15:00|38609|38602|38664|38657|38679|38672|38609|38602|127
1734574800000|2024-12-19 02:20:00|38661.5|38654.5|38686.5|38679.5|38699|38692|38651.5|38644.5|113
1734575100000|2024-12-19 02:25:00|38684|38677|38709|38702|38714|38707|38684|38677|75
1734575400000|2024-12-19 02:30:00|38711.5|38704.5|38719|38712|38744|38737|38704|38697|147
1734575700000|2024-12-19 02:35:00|38716.5|38709.5|38706.5|38699.5|38724|38717|38701.5|38694.5|34
1734576000000|2024-12-19 02:40:00|38711.5|38704.5|38699|38692|38719|38712|38684|38677|85
1734576300000|2024-12-19 02:45:00|38701.5|38694.5|38694|38687|38711.5|38704.5|38681.5|38674.5|49
1734576600000|2024-12-19 02:50:00|38696.5|38689.5|38811.5|38804.5|38914|38907|38694|38687|651
1734576900000|2024-12-19 02:55:00|38809|38802|38804|38797|38851.5|38844.5|38776.5|38769.5|138
1734577200000|2024-12-19 03:00:00|38806.5|38799.5|38841.5|38834.5|38844|38837|38776.5|38769.5|106
1734577500000|2024-12-19 03:05:00|38844|38837|38824|38817|38851.5|38844.5|38796.5|38789.5|140
1734577800000|2024-12-19 03:10:00|38826.5|38819.5|38846.5|38839.5|38856.5|38849.5|38826.5|38819.5|156
1734578100000|2024-12-19 03:15:00|38844|38837|38859|38852|38859|38852|38814|38807|110
1734578400000|2024-12-19 03:20:00|38861.5|38854.5|38839|38832|38876.5|38869.5|38829|38822|68
1734578700000|2024-12-19 03:25:00|38836.5|38829.5|38809|38802|38844|38837|38804|38797|97
1734579000000|2024-12-19 03:30:00|38806.5|38799.5|38804|38797|38859|38852|38786.5|38779.5|170
1734579300000|2024-12-19 03:35:00|38806.5|38799.5|38816.5|38809.5|38886.5|38879.5|38804|38797|107
1734579600000|2024-12-19 03:40:00|38821.5|38814.5|38746.5|38739.5|38821.5|38814.5|38739|38732|125
1734579900000|2024-12-19 03:45:00|38744|38737|38771.5|38764.5|38779|38772|38741.5|38734.5|79
1734580200000|2024-12-19 03:50:00|38769|38762|38754|38747|38774|38767|38736.5|38729.5|86
1734580500000|2024-12-19 03:55:00|38756.5|38749.5|38746.5|38739.5|38756.5|38749.5|38711.5|38704.5|217
1734580800000|2024-12-19 04:00:00|38744|38737|38744|38737|38774|38767|38739|38732|50
1734581100000|2024-12-19 04:05:00|38741.5|38734.5|38804|38797|38811.5|38804.5|38734|38727|45
1734581400000|2024-12-19 04:10:00|38806.5|38799.5|38779|38772|38811.5|38804.5|38776.5|38769.5|72
1734581700000|2024-12-19 04:15:00|38781.5|38774.5|38801.5|38794.5|38806.5|38799.5|38776.5|38769.5|69
1734582000000|2024-12-19 04:20:00|38799|38792|38796.5|38789.5|38804|38797|38779|38772|94
1734582300000|2024-12-19 04:25:00|38794|38787|38819|38812|38821.5|38814.5|38786.5|38779.5|76
1734582600000|2024-12-19 04:30:00|38816.5|38809.5|38834|38827|38836.5|38829.5|38809|38802|61
1734582900000|2024-12-19 04:35:00|38836.5|38829.5|38811.5|38804.5|38836.5|38829.5|38804|38797|44
1734583200000|2024-12-19 04:40:00|38809|38802|38799|38792|38809|38802|38789|38782|47
1734583500000|2024-12-19 04:45:00|38801.5|38794.5|38816.5|38809.5|38816.5|38809.5|38789|38782|82
1734583800000|2024-12-19 04:50:00|38819|38812|38834|38827|38836.5|38829.5|38814|38807|116
1734584100000|2024-12-19 04:55:00|38836.5|38829.5|38849|38842|38856.5|38849.5|38834|38827|69
1734584400000|2024-12-19 05:00:00|38846.5|38839.5|38869|38862|38881.5|38874.5|38836.5|38829.5|101
1734584700000|2024-12-19 05:05:00|38871.5|38864.5|38876.5|38869.5|38886.5|38879.5|38856.5|38849.5|48
1734585000000|2024-12-19 05:10:00|38879|38872|38889|38882|38894|38887|38866.5|38859.5|48
1734585300000|2024-12-19 05:15:00|38886.5|38879.5|38904|38897|38911.5|38904.5|38876.5|38869.5|85
1734585600000|2024-12-19 05:20:00|38906.5|38899.5|38886.5|38879.5|38921.5|38914.5|38881.5|38874.5|82
1734585900000|2024-12-19 05:25:00|38889|38882|38886.5|38879.5|38896.5|38889.5|38861.5|38854.5|64
1734586200000|2024-12-19 05:30:00|38884|38877|38874|38867|38886.5|38879.5|38856.5|38849.5|63
1734586500000|2024-12-19 05:35:00|38876.5|38869.5|38856.5|38849.5|38886.5|38879.5|38849|38842|40
1734586800000|2024-12-19 05:40:00|38854|38847|38866.5|38859.5|38876.5|38869.5|38846.5|38839.5|34
1734587100000|2024-12-19 05:45:00|38869|38862|38881.5|38874.5|38896.5|38889.5|38869|38862|74
1734587400000|2024-12-19 05:50:00|38879|38872|38861.5|38854.5|38889|38882|38861.5|38854.5|72
1734587700000|2024-12-19 05:55:00|38864|38857|38791.5|38784.5|38871.5|38864.5|38789|38782|203
1734588000000|2024-12-19 06:00:00|38794|38787|38831.5|38824.5|38861.5|38854.5|38794|38787|1048
1734588300000|2024-12-19 06:05:00|38829|38822|38836.5|38829.5|38856.5|38849.5|38829|38822|151
1734588600000|2024-12-19 06:10:00|38839|38832|38851.5|38844.5|38864|38857|38831.5|38824.5|123
1734588900000|2024-12-19 06:15:00|38854|38847|38836.5|38829.5|38881.5|38874.5|38826.5|38819.5|190
1734589200000|2024-12-19 06:20:00|38831.5|38824.5|38781.5|38774.5|38836.5|38829.5|38769|38762|223
1734589500000|2024-12-19 06:25:00|38779|38772|38809|38802|38826.5|38819.5|38779|38772|301
1734589800000|2024-12-19 06:30:00|38814|38807|38786.5|38779.5|38861.5|38854.5|38759|38752|612
1734590100000|2024-12-19 06:35:00|38789|38782|38984|38977|39004|38997|38784|38777|299
1734590400000|2024-12-19 06:40:00|38986.5|38979.5|39074|39067|39076.5|39069.5|38956.5|38949.5|640
1734590700000|2024-12-19 06:45:00|39071.5|39064.5|39084|39077|39121.5|39114.5|39061.5|39054.5|578
1734591000000|2024-12-19 06:50:00|39081.5|39074.5|39066.5|39059.5|39086.5|39079.5|39051.5|39044.5|394
1734591300000|2024-12-19 06:55:00|39069|39062|39069|39062|39094|39087|39069|39062|56
1734591600000|2024-12-19 07:00:00|39071.5|39064.5|39084|39077|39101.5|39094.5|39066.5|39059.5|263
1734591900000|2024-12-19 07:05:00|39081.5|39074.5|39089|39082|39116.5|39109.5|39064|39057|387
1734592200000|2024-12-19 07:10:00|39086.5|39079.5|39079|39072|39114|39107|39051.5|39044.5|372
1734592500000|2024-12-19 07:15:00|39076.5|39069.5|39126.5|39119.5|39126.5|39119.5|39071.5|39064.5|291
1734592800000|2024-12-19 07:20:00|39124|39117|39089|39082|39174|39167|39061.5|39054.5|435
1734593100000|2024-12-19 07:25:00|39091.5|39084.5|39194|39187|39194|39187|39091.5|39084.5|300
1734593400000|2024-12-19 07:30:00|39196.5|39189.5|39184|39177|39251.5|39244.5|39154|39147|330
1734593700000|2024-12-19 07:35:00|39181.5|39174.5|39184|39177|39199|39192|39166.5|39159.5|93
1734594000000|2024-12-19 07:40:00|39186.5|39179.5|39149|39142|39186.5|39179.5|39114|39107|49
1734594300000|2024-12-19 07:45:00|39151.5|39144.5|39169|39162|39204|39197|39144|39137|119
1734594600000|2024-12-19 07:50:00|39171.5|39164.5|39196.5|39189.5|39201.5|39194.5|39141.5|39134.5|56
1734594900000|2024-12-19 07:55:00|39199|39192|39204|39197|39224|39217|39189|39182|102
1734595200000|2024-12-19 08:00:00|39209|39202|39229|39222|39269|39262|39184|39177|386
1734595500000|2024-12-19 08:05:00|39226.5|39219.5|39199|39192|39239|39232|39186.5|39179.5|59
1734595800000|2024-12-19 08:10:00|39196.5|39189.5|39156.5|39149.5|39199|39192|39134|39127|355
1734596100000|2024-12-19 08:15:00|39159|39152|39184|39177|39194|39187|39144|39137|153
1734596400000|2024-12-19 08:20:00|39186.5|39179.5|39241.5|39234.5|39256.5|39249.5|39179|39172|214
1734596700000|2024-12-19 08:25:00|39249|39242|39269|39262|39281.5|39274.5|39221.5|39214.5|193
1734597000000|2024-12-19 08:30:00|39266.5|39259.5|39271.5|39264.5|39284|39277|39249|39242|614
1734597300000|2024-12-19 08:35:00|39269|39262|39309|39302|39316.5|39309.5|39269|39262|83
1734597600000|2024-12-19 08:40:00|39311.5|39304.5|39311.5|39304.5|39324|39317|39291.5|39284.5|129
1734597900000|2024-12-19 08:45:00|39314|39307|39254|39247|39341.5|39334.5|39239|39232|154
1734598200000|2024-12-19 08:50:00|39256.5|39249.5|39289|39282|39309|39302|39254|39247|106
1734598500000|2024-12-19 08:55:00|39291.5|39284.5|39319|39312|39339|39332|39286.5|39279.5|89
1734598800000|2024-12-19 09:00:00|39316.5|39309.5|39344|39337|39369|39362|39316.5|39309.5|98
1734599100000|2024-12-19 09:05:00|39346.5|39339.5|39334|39327|39366.5|39359.5|39329|39322|54
1734599400000|2024-12-19 09:10:00|39336.5|39329.5|39286.5|39279.5|39341.5|39334.5|39284|39277|96
1734599700000|2024-12-19 09:15:00|39284|39277|39251.5|39244.5|39304|39297|39246.5|39239.5|56
1734600000000|2024-12-19 09:20:00|39249|39242|39166.5|39159.5|39259|39252|39149|39142|123
1734600300000|2024-12-19 09:25:00|39164|39157|39194|39187|39216.5|39209.5|39164|39157|45
1734600600000|2024-12-19 09:30:00|39196.5|39189.5|39234|39227|39244|39237|39196.5|39189.5|69
1734600900000|2024-12-19 09:35:00|39239|39232|39274|39267|39276.5|39269.5|39239|39232|109
1734601200000|2024-12-19 09:40:00|39269|39262|39281.5|39274.5|39286.5|39279.5|39259|39252|63
1734601500000|2024-12-19 09:45:00|39279|39272|39246.5|39239.5|39281.5|39274.5|39246.5|39239.5|13
1734601800000|2024-12-19 09:50:00|39249|39242|39234|39227|39259|39252|39221.5|39214.5|37
1734602100000|2024-12-19 09:55:00|39236.5|39229.5|39246.5|39239.5|39261.5|39254.5|39231.5|39224.5|49
1734602400000|2024-12-19 10:00:00|39244|39237|39229|39222|39244|39237|39219|39212|62
1734602700000|2024-12-19 10:05:00|39226.5|39219.5|39216.5|39209.5|39226.5|39219.5|39191.5|39184.5|18
1734603000000|2024-12-19 10:10:00|39219|39212|39216.5|39209.5|39224|39217|39206.5|39199.5|17
1734603300000|2024-12-19 10:15:00|39214|39207|39239|39232|39244|39237|39211.5|39204.5|21
1734603600000|2024-12-19 10:20:00|39241.5|39234.5|39241.5|39234.5|39251.5|39244.5|39231.5|39224.5|28
1734603900000|2024-12-19 10:25:00|39239|39232|39204|39197|39239|39232|39204|39197|54
1734604200000|2024-12-19 10:30:00|39201.5|39194.5|39179|39172|39209|39202|39171.5|39164.5|74
1734604500000|2024-12-19 10:35:00|39181.5|39174.5|39139|39132|39184|39177|39134|39127|71
1734604800000|2024-12-19 10:40:00|39141.5|39134.5|39149|39142|39169|39162|39141.5|39134.5|12
1734605100000|2024-12-19 10:45:00|39146.5|39139.5|39124|39117|39149|39142|39111.5|39104.5|18
1734605400000|2024-12-19 10:50:00|39121.5|39114.5|39116.5|39109.5|39134|39127|39114|39107|33
1734605700000|2024-12-19 10:55:00|39114|39107|39109|39102|39134|39127|39106.5|39099.5|47
1734606000000|2024-12-19 11:00:00|39111.5|39104.5|39114|39107|39134|39127|39096.5|39089.5|37
1734606300000|2024-12-19 11:05:00|39111.5|39104.5|39099|39092|39134|39127|39094|39087|37
1734606600000|2024-12-19 11:10:00|39101.5|39094.5|39106.5|39099.5|39119|39112|39081.5|39074.5|11
1734606900000|2024-12-19 11:15:00|39104|39097|39109|39102|39114|39107|39089|39082|8
1734607200000|2024-12-19 11:20:00|39111.5|39104.5|39096.5|39089.5|39116.5|39109.5|39084|39077|9
1734607500000|2024-12-19 11:25:00|39099|39092|39089|39082|39106.5|39099.5|39086.5|39079.5|12
1734607800000|2024-12-19 11:30:00|39086.5|39079.5|39081.5|39074.5|39099|39092|39069|39062|29
1734608100000|2024-12-19 11:35:00|39084|39077|39074|39067|39089|39082|39059|39052|47
1734608400000|2024-12-19 11:40:00|39071.5|39064.5|39096.5|39089.5|39096.5|39089.5|39059|39052|40
1734608700000|2024-12-19 11:45:00|39099|39092|39106.5|39099.5|39126.5|39119.5|39094|39087|40
1734609000000|2024-12-19 11:50:00|39104|39097|39101.5|39094.5|39129|39122|39096.5|39089.5|33
1734609300000|2024-12-19 11:55:00|39104|39097|39124|39117|39126.5|39119.5|39096.5|39089.5|96
1734609600000|2024-12-19 12:00:00|39126.5|39119.5|39146.5|39139.5|39166.5|39159.5|39121.5|39114.5|76
1734609900000|2024-12-19 12:05:00|39149|39142|39174|39167|39189|39182|39146.5|39139.5|28
1734610200000|2024-12-19 12:10:00|39171.5|39164.5|39219|39212|39221.5|39214.5|39159|39152|75
1734610500000|2024-12-19 12:15:00|39216.5|39209.5|39216.5|39209.5|39229|39222|39201.5|39194.5|24
1734610800000|2024-12-19 12:20:00|39214|39207|39224|39217|39234|39227|39206.5|39199.5|24
1734611100000|2024-12-19 12:25:00|39226.5|39219.5|39214|39207|39226.5|39219.5|39194|39187|50
1734611400000|2024-12-19 12:30:00|39211.5|39204.5|39196.5|39189.5|39224|39217|39186.5|39179.5|44
1734611700000|2024-12-19 12:35:00|39199|39192|39186.5|39179.5|39201.5|39194.5|39171.5|39164.5|77
1734612000000|2024-12-19 12:40:00|39181.5|39174.5|39204|39197|39214|39207|39181.5|39174.5|74
1734612300000|2024-12-19 12:45:00|39201.5|39194.5|39244|39237|39246.5|39239.5|39201.5|39194.5|124
1734612600000|2024-12-19 12:50:00|39246.5|39239.5|39244|39237|39246.5|39239.5|39224|39217|61
1734612900000|2024-12-19 12:55:00|39246.5|39239.5|39261.5|39254.5|39264|39257|39236.5|39229.5|53
1734613200000|2024-12-19 13:00:00|39259|39252|39241.5|39234.5|39259|39252|39236.5|39229.5|88
1734613500000|2024-12-19 13:05:00|39239|39232|39241.5|39234.5|39246.5|39239.5|39229|39222|45
1734613800000|2024-12-19 13:10:00|39239|39232|39254|39247|39259|39252|39239|39232|14
1734614100000|2024-12-19 13:15:00|39256.5|39249.5|39251.5|39244.5|39259|39252|39241.5|39234.5|29
1734614400000|2024-12-19 13:20:00|39254|39247|39249|39242|39256.5|39249.5|39231.5|39224.5|27
1734614700000|2024-12-19 13:25:00|39246.5|39239.5|39271.5|39264.5|39276.5|39269.5|39241.5|39234.5|431
1734615000000|2024-12-19 13:30:00|39274|39267|39301.5|39294.5|39309|39302|39274|39267|72
1734615300000|2024-12-19 13:35:00|39299|39292|39276.5|39269.5|39309|39302|39269|39262|203
1734615600000|2024-12-19 13:40:00|39271.5|39264.5|39256.5|39249.5|39289|39282|39246.5|39239.5|85
1734615900000|2024-12-19 13:45:00|39254|39247|39269|39262|39279|39272|39249|39242|13
1734616200000|2024-12-19 13:50:00|39271.5|39264.5|39251.5|39244.5|39271.5|39264.5|39234|39227|24
1734616500000|2024-12-19 13:55:00|39249|39242|39266.5|39259.5|39269|39262|39241.5|39234.5|46
1734616800000|2024-12-19 14:00:00|39261.5|39254.5|39274|39267|39294|39287|39246.5|39239.5|59
1734617100000|2024-12-19 14:05:00|39276.5|39269.5|39311.5|39304.5|39321.5|39314.5|39276.5|39269.5|74
1734617400000|2024-12-19 14:10:00|39309|39302|39306.5|39299.5|39319|39312|39284|39277|96
1734617700000|2024-12-19 14:15:00|39309|39302|39316.5|39309.5|39321.5|39314.5|39294|39287|83
1734618000000|2024-12-19 14:20:00|39319|39312|39324|39317|39331.5|39324.5|39304|39297|101
1734618300000|2024-12-19 14:25:00|39326.5|39319.5|39329|39322|39339|39332|39316.5|39309.5|151
1734618600000|2024-12-19 14:30:00|39326.5|39319.5|39344|39337|39366.5|39359.5|39306.5|39299.5|323
1734618900000|2024-12-19 14:35:00|39341.5|39334.5|39244|39237|39356.5|39349.5|39216.5|39209.5|210
1734619200000|2024-12-19 14:40:00|39241.5|39234.5|39204|39197|39286.5|39279.5|39201.5|39194.5|215
1734619500000|2024-12-19 14:45:00|39206.5|39199.5|39199|39192|39251.5|39244.5|39189|39182|205
1734619800000|2024-12-19 14:50:00|39201.5|39194.5|39171.5|39164.5|39219|39212|39171.5|39164.5|105
1734620100000|2024-12-19 14:55:00|39169|39162|39186.5|39179.5|39206.5|39199.5|39169|39162|113
1734620400000|2024-12-19 15:00:00|39189|39182|39149|39142|39204|39197|39139|39132|167
1734620700000|2024-12-19 15:05:00|39151.5|39144.5|39129|39122|39159|39152|39101.5|39094.5|270
1734621000000|2024-12-19 15:10:00|39131.5|39124.5|39224|39217|39244|39237|39111.5|39104.5|153
1734621300000|2024-12-19 15:15:00|39221.5|39214.5|39181.5|39174.5|39226.5|39219.5|39176.5|39169.5|58
1734621600000|2024-12-19 15:20:00|39176.5|39169.5|39121.5|39114.5|39191.5|39184.5|39109|39102|98
1734621900000|2024-12-19 15:25:00|39119|39112|39086.5|39079.5|39174|39167|39086.5|39079.5|132
1734622200000|2024-12-19 15:30:00|39089|39082|39049|39042|39109|39102|39036.5|39029.5|271
1734622500000|2024-12-19 15:35:00|39051.5|39044.5|39059|39052|39111.5|39104.5|39021.5|39014.5|237
1734622800000|2024-12-19 15:40:00|39061.5|39054.5|39131.5|39124.5|39156.5|39149.5|39041.5|39034.5|252
1734623100000|2024-12-19 15:45:00|39129|39122|39161.5|39154.5|39164|39157|39091.5|39084.5|267
1734623400000|2024-12-19 15:50:00|39159|39152|39159|39152|39179|39172|39134|39127|144
1734623700000|2024-12-19 15:55:00|39161.5|39154.5|39174|39167|39181.5|39174.5|39096.5|39089.5|61
1734624000000|2024-12-19 16:00:00|39171.5|39164.5|39101.5|39094.5|39181.5|39174.5|39096.5|39089.5|350
1734624300000|2024-12-19 16:05:00|39099|39092|39096.5|39089.5|39126.5|39119.5|39086.5|39079.5|45
1734624600000|2024-12-19 16:10:00|39099|39092|39091.5|39084.5|39126.5|39119.5|39074|39067|49
1734624900000|2024-12-19 16:15:00|39094|39087|39119|39112|39139|39132|39084|39077|148
1734625200000|2024-12-19 16:20:00|39116.5|39109.5|39209|39202|39214|39207|39111.5|39104.5|331
1734625500000|2024-12-19 16:25:00|39206.5|39199.5|39244|39237|39251.5|39244.5|39204|39197|309
1734625800000|2024-12-19 16:30:00|39241.5|39234.5|39231.5|39224.5|39256.5|39249.5|39226.5|39219.5|258
1734626100000|2024-12-19 16:35:00|39234|39227|39254|39247|39274|39267|39204|39197|170
1734626400000|2024-12-19 16:40:00|39251.5|39244.5|39226.5|39219.5|39261.5|39254.5|39211.5|39204.5|107
1734626700000|2024-12-19 16:45:00|39224|39217|39249|39242|39259|39252|39201.5|39194.5|43
1734627000000|2024-12-19 16:50:00|39251.5|39244.5|39171.5|39164.5|39254|39247|39166.5|39159.5|222
1734627300000|2024-12-19 16:55:00|39169|39162|39194|39187|39224|39217|39169|39162|52
1734627600000|2024-12-19 17:00:00|39191.5|39184.5|39184|39177|39201.5|39194.5|39169|39162|31
1734627900000|2024-12-19 17:05:00|39179|39172|39176.5|39169.5|39191.5|39184.5|39151.5|39144.5|36
1734628200000|2024-12-19 17:10:00|39174|39167|39149|39142|39176.5|39169.5|39134|39127|145
1734628500000|2024-12-19 17:15:00|39146.5|39139.5|39131.5|39124.5|39164|39157|39131.5|39124.5|40
1734628800000|2024-12-19 17:20:00|39134|39127|39099|39092|39136.5|39129.5|39081.5|39074.5|62
1734629100000|2024-12-19 17:25:00|39096.5|39089.5|39074|39067|39109|39102|39064|39057|47
1734629400000|2024-12-19 17:30:00|39076.5|39069.5|39094|39087|39109|39102|39064|39057|97
1734629700000|2024-12-19 17:35:00|39096.5|39089.5|39101.5|39094.5|39111.5|39104.5|39081.5|39074.5|33
1734630000000|2024-12-19 17:40:00|39104|39097|39084|39077|39116.5|39109.5|39066.5|39059.5|95
1734630300000|2024-12-19 17:45:00|39081.5|39074.5|39089|39082|39106.5|39099.5|39071.5|39064.5|123
1734630600000|2024-12-19 17:50:00|39086.5|39079.5|39104|39097|39106.5|39099.5|39066.5|39059.5|113
1734630900000|2024-12-19 17:55:00|39106.5|39099.5|39171.5|39164.5|39174|39167|39104|39097|64
1734631200000|2024-12-19 18:00:00|39169|39162|39099|39092|39169|39162|39086.5|39079.5|145
1734631500000|2024-12-19 18:05:00|39101.5|39094.5|39156.5|39149.5|39169|39162|39094|39087|155
1734631800000|2024-12-19 18:10:00|39154|39147|39186.5|39179.5|39189|39182|39149|39142|69
1734632100000|2024-12-19 18:15:00|39189|39182|39176.5|39169.5|39196.5|39189.5|39169|39162|65
1734632400000|2024-12-19 18:20:00|39171.5|39164.5|39194|39187|39196.5|39189.5|39151.5|39144.5|62
1734632700000|2024-12-19 18:25:00|39191.5|39184.5|39251.5|39244.5|39256.5|39249.5|39189|39182|159
1734633000000|2024-12-19 18:30:00|39249|39242|39229|39222|39256.5|39249.5|39224|39217|66
1734633300000|2024-12-19 18:35:00|39231.5|39224.5|39256.5|39249.5|39261.5|39254.5|39226.5|39219.5|36
1734633600000|2024-12-19 18:40:00|39254|39247|39254|39247|39266.5|39259.5|39241.5|39234.5|101
1734633900000|2024-12-19 18:45:00|39251.5|39244.5|39259|39252|39271.5|39264.5|39241.5|39234.5|40
1734634200000|2024-12-19 18:50:00|39256.5|39249.5|39236.5|39229.5|39266.5|39259.5|39231.5|39224.5|83
1734634500000|2024-12-19 18:55:00|39239|39232|39294|39287|39296.5|39289.5|39236.5|39229.5|62
1734634800000|2024-12-19 19:00:00|39291.5|39284.5|39244|39237|39296.5|39289.5|39234|39227|90
1734635100000|2024-12-19 19:05:00|39241.5|39234.5|39204|39197|39244|39237|39199|39192|57
1734635400000|2024-12-19 19:10:00|39206.5|39199.5|39181.5|39174.5|39206.5|39199.5|39174|39167|84
1734635700000|2024-12-19 19:15:00|39184|39177|39191.5|39184.5|39196.5|39189.5|39176.5|39169.5|64
1734636000000|2024-12-19 19:20:00|39186.5|39179.5|39204|39197|39206.5|39199.5|39149|39142|89
1734636300000|2024-12-19 19:25:00|39201.5|39194.5|39179|39172|39206.5|39199.5|39159|39152|49
1734636600000|2024-12-19 19:30:00|39181.5|39174.5|39141.5|39134.5|39186.5|39179.5|39139|39132|64
1734636900000|2024-12-19 19:35:00|39144|39137|39126.5|39119.5|39161.5|39154.5|39111.5|39104.5|98
1734637200000|2024-12-19 19:40:00|39124|39117|39129|39122|39131.5|39124.5|39106.5|39099.5|95
1734637500000|2024-12-19 19:45:00|39126.5|39119.5|39121.5|39114.5|39144|39137|39116.5|39109.5|103
1734637800000|2024-12-19 19:50:00|39124|39117|39119|39112|39161.5|39154.5|39116.5|39109.5|66
1734638100000|2024-12-19 19:55:00|39121.5|39114.5|39099|39092|39126.5|39119.5|39096.5|39089.5|170
1734638400000|2024-12-19 20:00:00|39101.5|39094.5|39116.5|39109.5|39119|39112|39086.5|39079.5|88
1734638700000|2024-12-19 20:05:00|39119|39112|39096.5|39089.5|39119|39112|39094|39087|54
1734639000000|2024-12-19 20:10:00|39094|39087|39111.5|39104.5|39119|39112|39071.5|39064.5|52
1734639300000|2024-12-19 20:15:00|39114|39107|39136.5|39129.5|39141.5|39134.5|39109|39102|62
1734639600000|2024-12-19 20:20:00|39131.5|39124.5|39149|39142|39159|39152|39116.5|39109.5|56
1734639900000|2024-12-19 20:25:00|39151.5|39144.5|39121.5|39114.5|39151.5|39144.5|39111.5|39104.5|50
1734640200000|2024-12-19 20:30:00|39126.5|39119.5|39076.5|39069.5|39146.5|39139.5|39071.5|39064.5|56
1734640500000|2024-12-19 20:35:00|39079|39072|39119|39112|39126.5|39119.5|39024|39017|202
1734640800000|2024-12-19 20:40:00|39116.5|39109.5|39109|39102|39141.5|39134.5|39101.5|39094.5|70
1734641100000|2024-12-19 20:45:00|39106.5|39099.5|39096.5|39089.5|39136.5|39129.5|39091.5|39084.5|82
1734641400000|2024-12-19 20:50:00|39076.5|39069.5|39029|39022|39086.5|39079.5|39026.5|39019.5|215
1734641700000|2024-12-19 20:55:00|39044|39037|39029|39022|39069|39062|39026.5|39019.5|338
1734642000000|2024-12-19 21:00:00|39034|39027|39051.5|39044.5|39064|39057|39029|39022|105
1734642300000|2024-12-19 21:05:00|39046.5|39039.5|39029|39022|39046.5|39039.5|39019|39012|40
1734642600000|2024-12-19 21:10:00|39026.5|39019.5|38979|38972|39026.5|39019.5|38974|38967|52
1734642900000|2024-12-19 21:15:00|38976.5|38969.5|38991.5|38984.5|39011.5|39004.5|38974|38967|22
1734643200000|2024-12-19 21:20:00|39004|38997|38996.5|38989.5|39019|39012|38994|38987|30
1734643500000|2024-12-19 21:25:00|38999|38992|38999|38992|39006.5|38999.5|38994|38987|29
1734643800000|2024-12-19 21:30:00|38996.5|38989.5|39006.5|38999.5|39014|39007|38996.5|38989.5|32
1734644100000|2024-12-19 21:35:00|39014|39007|39004|38997|39014|39007|38999|38992|25
1734644400000|2024-12-19 21:40:00|39006.5|38999.5|39004|38997|39014|39007|38999|38992|21
1734644700000|2024-12-19 21:45:00|39001.5|38994.5|39006.5|38999.5|39014|39007|39001.5|38994.5|6
1734645000000|2024-12-19 21:50:00|39004|38997|39004|38997|39009|39002|38999|38992|2
1734645300000|2024-12-19 21:55:00|39001.5|38994.5|39003.1|38973.1|39014|39007|38994|38972.5|20
1734645600000|2024-12-19 22:00:00|39005.9|38975.9|39008.3|38978.3|39008.3|38978.3|39004.9|38974.9|0
1734645900000|2024-12-19 22:05:00|39007|38977|39008.2|38978.2|39008.2|38978.2|39005.4|38975.4|0
1734646200000|2024-12-19 22:10:00|39008|38978|39008.4|38978.4|39011.6|38981.6|39008|38978|0
1734646500000|2024-12-19 22:15:00|39008.6|38978.6|39009.3|38979.3|39010.1|38980.1|39008.6|38978.6|0
1734646800000|2024-12-19 22:20:00|39009.4|38979.4|39013.5|38983.5|39013.5|38983.5|39009.4|38979.4|0
1734647100000|2024-12-19 22:25:00|39013.2|38983.2|39011.5|38981.5|39013.2|38983.2|39011.5|38981.5|0
1734647400000|2024-12-19 22:30:00|39010.8|38980.8|39009.6|38979.6|39013.4|38983.4|39009.1|38979.1|0
1734647700000|2024-12-19 22:35:00|39009.4|38979.4|39007.5|38977.5|39009.4|38979.4|39005.8|38975.8|0
1734648000000|2024-12-19 22:40:00|39007|38977|39009.7|38979.7|39010.4|38980.4|39007|38977|0
1734648300000|2024-12-19 22:45:00|39009.8|38979.8|39006.3|38976.3|39009.8|38979.8|39006.3|38976.3|0
1734648600000|2024-12-19 22:50:00|39008.2|38978.2|39007.6|38977.6|39008.7|38978.7|39004.9|38974.9|0
1734648900000|2024-12-19 22:55:00|39009.8|38979.8|39014|38984|39014.8|38984.8|39008.3|38978.3|0
1734649200000|2024-12-19 23:00:00|39019.1|38989.1|38988.2|38973.2|39040.7|39025.7|38978.2|38963.2|39
1734649500000|2024-12-19 23:05:00|38985.7|38970.7|38963.2|38948.2|38985.7|38970.7|38948.2|38933.2|21
1734649800000|2024-12-19 23:10:00|38965.7|38950.7|38975.7|38960.7|38975.7|38960.7|38958.2|38943.2|10
1734650100000|2024-12-19 23:15:00|38973.2|38958.2|39013.2|38998.2|39013.2|38998.2|38973.2|38958.2|12
1734650400000|2024-12-19 23:20:00|39015.7|39000.7|38995.7|38980.7|39030.7|39015.7|38990.7|38975.7|29
1734650700000|2024-12-19 23:25:00|38998.2|38983.2|39003.2|38988.2|39010.7|38995.7|38990.7|38975.7|2
1734651000000|2024-12-19 23:30:00|39008.2|38993.2|39084.2|39077.2|39084.2|39077.2|39008.2|38993.2|8225
1734651300000|2024-12-19 23:35:00|39086.7|39079.7|39081.7|39074.7|39091.7|39084.7|39054.2|39047.2|62
1734651600000|2024-12-19 23:40:00|39084.2|39077.2|39046.7|39039.7|39084.2|39077.2|39034.2|39027.2|200
1734651900000|2024-12-19 23:45:00|39041.7|39034.7|39026.7|39019.7|39076.7|39069.7|39026.7|39019.7|134
1734652200000|2024-12-19 23:50:00|39029.2|39022.2|38989.2|38982.2|39034.2|39027.2|38979.2|38972.2|71
1734652500000|2024-12-19 23:55:00|38991.7|38984.7|38971.7|38964.7|38994.2|38987.2|38949.2|38942.2|111
1734652800000|2024-12-20 00:00:00|38974.2|38967.2|38864.2|38857.2|39024.2|39017.2|38854.2|38847.2|644
1734653100000|2024-12-20 00:05:00|38866.7|38859.7|38871.7|38864.7|38909.2|38902.2|38839.2|38832.2|282
1734653400000|2024-12-20 00:10:00|38874.2|38867.2|38954.2|38947.2|38959.2|38952.2|38874.2|38867.2|244
1734653700000|2024-12-20 00:15:00|38956.7|38949.7|38914.2|38907.2|38984.2|38977.2|38881.7|38874.7|328
1734654000000|2024-12-20 00:20:00|38916.7|38909.7|38884.2|38877.2|38929.2|38922.2|38884.2|38877.2|118
1734654300000|2024-12-20 00:25:00|38886.7|38879.7|38901.7|38894.7|38901.7|38894.7|38856.7|38849.7|168
1734654600000|2024-12-20 00:30:00|38904.2|38897.2|38886.7|38879.7|38911.7|38904.7|38859.2|38852.2|158
1734654900000|2024-12-20 00:35:00|38889.2|38882.2|38914.2|38907.2|38919.2|38912.2|38874.2|38867.2|145
1734655200000|2024-12-20 00:40:00|38916.7|38909.7|38884.2|38877.2|38931.7|38924.7|38876.7|38869.7|124
1734655500000|2024-12-20 00:45:00|38886.7|38879.7|38889.2|38882.2|38904.2|38897.2|38859.2|38852.2|144
1734655800000|2024-12-20 00:50:00|38886.7|38879.7|38811.7|38804.7|38899.2|38892.2|38806.7|38799.7|207
1734656100000|2024-12-20 00:55:00|38814.2|38807.2|38816.7|38809.7|38844.2|38837.2|38801.7|38794.7|127
1734656400000|2024-12-20 01:00:00|38819.2|38812.2|38844.2|38837.2|38859.2|38852.2|38804.2|38797.2|114
1734656700000|2024-12-20 01:05:00|38846.7|38839.7|38856.7|38849.7|38891.7|38884.7|38844.2|38837.2|109
1734657000000|2024-12-20 01:10:00|38859.2|38852.2|38861.7|38854.7|38904.2|38897.2|38854.2|38847.2|102
1734657300000|2024-12-20 01:15:00|38864.2|38857.2|38889.2|38882.2|38916.7|38909.7|38859.2|38852.2|106
1734657600000|2024-12-20 01:20:00|38891.7|38884.7|38879.2|38872.2|38901.7|38894.7|38844.2|38837.2|139
1734657900000|2024-12-20 01:25:00|38881.7|38874.7|38944.2|38937.2|38944.2|38937.2|38861.7|38854.7|122
1734658200000|2024-12-20 01:30:00|38946.7|38939.7|38981.7|38974.7|39001.7|38994.7|38941.7|38934.7|165
1734658500000|2024-12-20 01:35:00|38979.2|38972.2|38954.2|38947.2|38986.7|38979.7|38939.2|38932.2|82
1734658800000|2024-12-20 01:40:00|38959.2|38952.2|39006.7|38999.7|39019.2|39012.2|38934.2|38927.2|174
1734659100000|2024-12-20 01:45:00|39009.2|39002.2|39001.7|38994.7|39026.7|39019.7|38991.7|38984.7|138
1734659400000|2024-12-20 01:50:00|39004.2|38997.2|39026.7|39019.7|39044.2|39037.2|38999.2|38992.2|176
1734659700000|2024-12-20 01:55:00|39024.2|39017.2|38969.2|38962.2|39024.2|39017.2|38969.2|38962.2|117
1734660000000|2024-12-20 02:00:00|38971.7|38964.7|38946.7|38939.7|38971.7|38964.7|38924.2|38917.2|97
1734660300000|2024-12-20 02:05:00|38949.2|38942.2|38959.2|38952.2|38969.2|38962.2|38936.7|38929.7|47
1734660600000|2024-12-20 02:10:00|38961.7|38954.7|38929.2|38922.2|38981.7|38974.7|38919.2|38912.2|56
1734660900000|2024-12-20 02:15:00|38931.7|38924.7|38894.2|38887.2|38934.2|38927.2|38886.7|38879.7|102
1734661200000|2024-12-20 02:20:00|38896.7|38889.7|38879.2|38872.2|38899.2|38892.2|38864.2|38857.2|98
1734661500000|2024-12-20 02:25:00|38881.7|38874.7|38896.7|38889.7|38909.2|38902.2|38876.7|38869.7|47
1734661800000|2024-12-20 02:30:00|38894.2|38887.2|38921.7|38914.7|38924.2|38917.2|38894.2|38887.2|40
1734662100000|2024-12-20 02:35:00|38924.2|38917.2|38931.7|38924.7|38941.7|38934.7|38919.2|38912.2|50
1734662400000|2024-12-20 02:40:00|38934.2|38927.2|38944.2|38937.2|38949.2|38942.2|38906.7|38899.7|28
1734662700000|2024-12-20 02:45:00|38946.7|38939.7|38941.7|38934.7|38959.2|38952.2|38926.7|38919.7|69
1734663000000|2024-12-20 02:50:00|38939.2|38932.2|38921.7|38914.7|38944.2|38937.2|38911.7|38904.7|45
1734663300000|2024-12-20 02:55:00|38924.2|38917.2|38941.7|38934.7|38941.7|38934.7|38909.2|38902.2|40
1734663600000|2024-12-20 03:00:00|38946.7|38939.7|38946.7|38939.7|38964.2|38957.2|38931.7|38924.7|143
1734663900000|2024-12-20 03:05:00|38949.2|38942.2|38971.7|38964.7|38979.2|38972.2|38946.7|38939.7|58
1734664200000|2024-12-20 03:10:00|38969.2|38962.2|38936.7|38929.7|38971.7|38964.7|38931.7|38924.7|121
1734664500000|2024-12-20 03:15:00|38934.2|38927.2|38939.2|38932.2|38956.7|38949.7|38929.2|38922.2|204
1734664800000|2024-12-20 03:20:00|38936.7|38929.7|38981.7|38974.7|38981.7|38974.7|38934.2|38927.2|63
1734665100000|2024-12-20 03:25:00|38979.2|38972.2|38964.2|38957.2|38981.7|38974.7|38961.7|38954.7|62
1734665400000|2024-12-20 03:30:00|38961.7|38954.7|38879.2|38872.2|38961.7|38954.7|38839.2|38832.2|253
1734665700000|2024-12-20 03:35:00|38876.7|38869.7|38886.7|38879.7|38904.2|38897.2|38861.7|38854.7|45
1734666000000|2024-12-20 03:40:00|38884.2|38877.2|38821.7|38814.7|38884.2|38877.2|38819.2|38812.2|111
1734666300000|2024-12-20 03:45:00|38819.2|38812.2|38811.7|38804.7|38819.2|38812.2|38776.7|38769.7|202
1734666600000|2024-12-20 03:50:00|38814.2|38807.2|38846.7|38839.7|38849.2|38842.2|38811.7|38804.7|159
1734666900000|2024-12-20 03:55:00|38849.2|38842.2|38816.7|38809.7|38851.7|38844.7|38801.7|38794.7|86
1734667200000|2024-12-20 04:00:00|38814.2|38807.2|38881.7|38874.7|38881.7|38874.7|38814.2|38807.2|126
1734667500000|2024-12-20 04:05:00|38879.2|38872.2|38851.7|38844.7|38879.2|38872.2|38851.7|38844.7|68
1734667800000|2024-12-20 04:10:00|38849.2|38842.2|38826.7|38819.7|38869.2|38862.2|38824.2|38817.2|103
1734668100000|2024-12-20 04:15:00|38829.2|38822.2|38789.2|38782.2|38834.2|38827.2|38781.7|38774.7|99
1734668400000|2024-12-20 04:20:00|38786.7|38779.7|38781.7|38774.7|38791.7|38784.7|38764.2|38757.2|117
1734668700000|2024-12-20 04:25:00|38784.2|38777.2|38771.7|38764.7|38791.7|38784.7|38761.7|38754.7|116
1734669000000|2024-12-20 04:30:00|38774.2|38767.2|38776.7|38769.7|38789.2|38782.2|38761.7|38754.7|95
1734669300000|2024-12-20 04:35:00|38779.2|38772.2|38794.2|38787.2|38816.7|38809.7|38771.7|38764.7|197
1734669600000|2024-12-20 04:40:00|38791.7|38784.7|38784.2|38777.2|38819.2|38812.2|38779.2|38772.2|49
1734669900000|2024-12-20 04:45:00|38781.7|38774.7|38806.7|38799.7|38811.7|38804.7|38774.2|38767.2|66
1734670200000|2024-12-20 04:50:00|38804.2|38797.2|38824.2|38817.2|38826.7|38819.7|38804.2|38797.2|84
1734670500000|2024-12-20 04:55:00|38826.7|38819.7|38861.7|38854.7|38866.7|38859.7|38816.7|38809.7|114
1734670800000|2024-12-20 05:00:00|38864.2|38857.2|38849.2|38842.2|38866.7|38859.7|38836.7|38829.7|80
1734671100000|2024-12-20 05:05:00|38846.7|38839.7|38851.7|38844.7|38869.2|38862.2|38826.7|38819.7|58
1734671400000|2024-12-20 05:10:00|38854.2|38847.2|38836.7|38829.7|38866.7|38859.7|38836.7|38829.7|62
1734671700000|2024-12-20 05:15:00|38831.7|38824.7|38796.7|38789.7|38834.2|38827.2|38791.7|38784.7|103
1734672000000|2024-12-20 05:20:00|38794.2|38787.2|38779.2|38772.2|38811.7|38804.7|38774.2|38767.2|85
1734672300000|2024-12-20 05:25:00|38781.7|38774.7|38771.7|38764.7|38786.7|38779.7|38754.2|38747.2|157
1734672600000|2024-12-20 05:30:00|38769.2|38762.2|38754.2|38747.2|38781.7|38774.7|38744.2|38737.2|80
1734672900000|2024-12-20 05:35:00|38751.7|38744.7|38774.2|38767.2|38776.7|38769.7|38751.7|38744.7|52
1734673200000|2024-12-20 05:40:00|38771.7|38764.7|38784.2|38777.2|38801.7|38794.7|38771.7|38764.7|46
1734673500000|2024-12-20 05:45:00|38781.7|38774.7|38756.7|38749.7|38784.2|38777.2|38736.7|38729.7|82
1734673800000|2024-12-20 05:50:00|38754.2|38747.2|38759.2|38752.2|38776.7|38769.7|38744.2|38737.2|79
1734674100000|2024-12-20 05:55:00|38761.7|38754.7|38791.7|38784.7|38791.7|38784.7|38754.2|38747.2|75
1734674400000|2024-12-20 06:00:00|38794.2|38787.2|38754.2|38747.2|38801.7|38794.7|38731.7|38724.7|143
1734674700000|2024-12-20 06:05:00|38756.7|38749.7|38729.2|38722.2|38764.2|38757.2|38714.2|38707.2|140
1734675000000|2024-12-20 06:10:00|38726.7|38719.7|38751.7|38744.7|38756.7|38749.7|38719.2|38712.2|139
1734675300000|2024-12-20 06:15:00|38754.2|38747.2|38766.7|38759.7|38769.2|38762.2|38746.7|38739.7|165
1734675600000|2024-12-20 06:20:00|38769.2|38762.2|38759.2|38752.2|38784.2|38777.2|38751.7|38744.7|167
1734675900000|2024-12-20 06:25:00|38761.7|38754.7|38734.2|38727.2|38771.7|38764.7|38721.7|38714.7|349
1734676200000|2024-12-20 06:30:00|38731.7|38724.7|38721.7|38714.7|38754.2|38747.2|38699.2|38692.2|820
1734676500000|2024-12-20 06:35:00|38724.2|38717.2|38746.7|38739.7|38764.2|38757.2|38716.7|38709.7|239
1734676800000|2024-12-20 06:40:00|38744.2|38737.2|38719.2|38712.2|38751.7|38744.7|38711.7|38704.7|223
1734677100000|2024-12-20 06:45:00|38721.7|38714.7|38729.2|38722.2|38741.7|38734.7|38711.7|38704.7|228
1734677400000|2024-12-20 06:50:00|38731.7|38724.7|38741.7|38734.7|38764.2|38757.2|38726.7|38719.7|70
1734677700000|2024-12-20 06:55:00|38744.2|38737.2|38714.2|38707.2|38756.7|38749.7|38709.2|38702.2|200
1734678000000|2024-12-20 07:00:00|38719.2|38712.2|38734.2|38727.2|38744.2|38737.2|38714.2|38707.2|94
1734678300000|2024-12-20 07:05:00|38731.7|38724.7|38724.2|38717.2|38739.2|38732.2|38721.7|38714.7|48
1734678600000|2024-12-20 07:10:00|38721.7|38714.7|38709.2|38702.2|38724.2|38717.2|38699.2|38692.2|52
1734678900000|2024-12-20 07:15:00|38706.7|38699.7|38679.2|38672.2|38709.2|38702.2|38654.2|38647.2|151
1734679200000|2024-12-20 07:20:00|38681.7|38674.7|38699.2|38692.2|38704.2|38697.2|38676.7|38669.7|45
1734679500000|2024-12-20 07:25:00|38701.7|38694.7|38706.7|38699.7|38711.7|38704.7|38686.7|38679.7|108
1734679800000|2024-12-20 07:30:00|38709.2|38702.2|38704.2|38697.2|38726.7|38719.7|38694.2|38687.2|90
1734680100000|2024-12-20 07:35:00|38706.7|38699.7|38699.2|38692.2|38709.2|38702.2|38694.2|38687.2|17
1734680400000|2024-12-20 07:40:00|38701.7|38694.7|38739.2|38732.2|38744.2|38737.2|38689.2|38682.2|69
1734680700000|2024-12-20 07:45:00|38736.7|38729.7|38734.2|38727.2|38759.2|38752.2|38731.7|38724.7|268
1734681000000|2024-12-20 07:50:00|38731.7|38724.7|38696.7|38689.7|38734.2|38727.2|38689.2|38682.2|28
1734681300000|2024-12-20 07:55:00|38699.2|38692.2|38729.2|38722.2|38729.2|38722.2|38699.2|38692.2|45
1734681600000|2024-12-20 08:00:00|38726.7|38719.7|38714.2|38707.2|38754.2|38747.2|38704.2|38697.2|179
1734681900000|2024-12-20 08:05:00|38716.7|38709.7|38686.7|38679.7|38721.7|38714.7|38634.2|38627.2|242
1734682200000|2024-12-20 08:10:00|38684.2|38677.2|38646.7|38639.7|38701.7|38694.7|38641.7|38634.7|129
1734682500000|2024-12-20 08:15:00|38644.2|38637.2|38596.7|38589.7|38649.2|38642.2|38591.7|38584.7|132
1734682800000|2024-12-20 08:20:00|38599.2|38592.2|38626.7|38619.7|38666.7|38659.7|38596.7|38589.7|99
1734683100000|2024-12-20 08:25:00|38629.2|38622.2|38596.7|38589.7|38634.2|38627.2|38579.2|38572.2|102
1734683400000|2024-12-20 08:30:00|38599.2|38592.2|38569.2|38562.2|38604.2|38597.2|38566.7|38559.7|82
1734683700000|2024-12-20 08:35:00|38566.7|38559.7|38516.7|38509.7|38574.2|38567.2|38506.7|38499.7|195
1734684000000|2024-12-20 08:40:00|38519.2|38512.2|38541.7|38534.7|38579.2|38572.2|38514.2|38507.2|81
1734684300000|2024-12-20 08:45:00|38544.2|38537.2|38566.7|38559.7|38571.7|38564.7|38536.7|38529.7|83
1734684600000|2024-12-20 08:50:00|38569.2|38562.2|38596.7|38589.7|38599.2|38592.2|38566.7|38559.7|63
1734684900000|2024-12-20 08:55:00|38594.2|38587.2|38596.7|38589.7|38611.7|38604.7|38576.7|38569.7|67
1734685200000|2024-12-20 09:00:00|38601.7|38594.7|38556.7|38549.7|38611.7|38604.7|38554.2|38547.2|60
1734685500000|2024-12-20 09:05:00|38559.2|38552.2|38546.7|38539.7|38564.2|38557.2|38514.2|38507.2|64
1734685800000|2024-12-20 09:10:00|38549.2|38542.2|38521.7|38514.7|38571.7|38564.7|38519.2|38512.2|77
1734686100000|2024-12-20 09:15:00|38519.2|38512.2|38539.2|38532.2|38549.2|38542.2|38509.2|38502.2|54
1734686400000|2024-12-20 09:20:00|38536.7|38529.7|38519.2|38512.2|38544.2|38537.2|38511.7|38504.7|59
1734686700000|2024-12-20 09:25:00|38521.7|38514.7|38524.2|38517.2|38531.7|38524.7|38511.7|38504.7|39
1734687000000|2024-12-20 09:30:00|38526.7|38519.7|38539.2|38532.2|38564.2|38557.2|38524.2|38517.2|52
1734687300000|2024-12-20 09:35:00|38541.7|38534.7|38524.2|38517.2|38551.7|38544.7|38509.2|38502.2|20
1734687600000|2024-12-20 09:40:00|38521.7|38514.7|38494.2|38487.2|38554.2|38547.2|38491.7|38484.7|38
1734687900000|2024-12-20 09:45:00|38496.7|38489.7|38471.7|38464.7|38516.7|38509.7|38469.2|38462.2|32
1734688200000|2024-12-20 09:50:00|38469.2|38462.2|38491.7|38484.7|38496.7|38489.7|38469.2|38462.2|30
1734688500000|2024-12-20 09:55:00|38494.2|38487.2|38494.2|38487.2|38521.7|38514.7|38481.7|38474.7|37
1734688800000|2024-12-20 10:00:00|38496.7|38489.7|38509.2|38502.2|38521.7|38514.7|38491.7|38484.7|99
1734689100000|2024-12-20 10:05:00|38506.7|38499.7|38514.2|38507.2|38536.7|38529.7|38504.2|38497.2|124
1734689400000|2024-12-20 10:10:00|38516.7|38509.7|38474.2|38467.2|38524.2|38517.2|38464.2|38457.2|83
1734689700000|2024-12-20 10:15:00|38476.7|38469.7|38469.2|38462.2|38499.2|38492.2|38466.7|38459.7|38
1734690000000|2024-12-20 10:20:00|38466.7|38459.7|38471.7|38464.7|38476.7|38469.7|38451.7|38444.7|48
1734690300000|2024-12-20 10:25:00|38469.2|38462.2|38481.7|38474.7|38496.7|38489.7|38469.2|38462.2|38
1734690600000|2024-12-20 10:30:00|38479.2|38472.2|38516.7|38509.7|38531.7|38524.7|38479.2|38472.2|121
1734690900000|2024-12-20 10:35:00|38519.2|38512.2|38501.7|38494.7|38521.7|38514.7|38484.2|38477.2|61
1734691200000|2024-12-20 10:40:00|38504.2|38497.2|38501.7|38494.7|38521.7|38514.7|38484.2|38477.2|32
1734691500000|2024-12-20 10:45:00|38499.2|38492.2|38524.2|38517.2|38531.7|38524.7|38476.7|38469.7|31
1734691800000|2024-12-20 10:50:00|38526.7|38519.7|38536.7|38529.7|38541.7|38534.7|38501.7|38494.7|78
1734692100000|2024-12-20 10:55:00|38531.7|38524.7|38516.7|38509.7|38561.7|38554.7|38511.7|38504.7|48
1734692400000|2024-12-20 11:00:00|38514.2|38507.2|38489.2|38482.2|38526.7|38519.7|38489.2|38482.2|45
1734692700000|2024-12-20 11:05:00|38486.7|38479.7|38496.7|38489.7|38511.7|38504.7|38486.7|38479.7|39
1734693000000|2024-12-20 11:10:00|38499.2|38492.2|38506.7|38499.7|38521.7|38514.7|38474.2|38467.2|36
1734693300000|2024-12-20 11:15:00|38504.2|38497.2|38489.2|38482.2|38506.7|38499.7|38481.7|38474.7|37
1734693600000|2024-12-20 11:20:00|38486.7|38479.7|38481.7|38474.7|38504.2|38497.2|38476.7|38469.7|12
1734693900000|2024-12-20 11:25:00|38476.7|38469.7|38486.7|38479.7|38489.2|38482.2|38471.7|38464.7|41
1734694200000|2024-12-20 11:30:00|38484.2|38477.2|38454.2|38447.2|38486.7|38479.7|38454.2|38447.2|64
1734694500000|2024-12-20 11:35:00|38451.7|38444.7|38436.7|38429.7|38454.2|38447.2|38429.2|38422.2|123
1734694800000|2024-12-20 11:40:00|38439.2|38432.2|38409.2|38402.2|38441.7|38434.7|38406.7|38399.7|64
1734695100000|2024-12-20 11:45:00|38406.7|38399.7|38429.2|38422.2|38436.7|38429.7|38396.7|38389.7|39
1734695400000|2024-12-20 11:50:00|38431.7|38424.7|38431.7|38424.7|38444.2|38437.2|38416.7|38409.7|32
1734695700000|2024-12-20 11:55:00|38429.2|38422.2|38429.2|38422.2|38449.2|38442.2|38424.2|38417.2|13
1734696000000|2024-12-20 12:00:00|38426.7|38419.7|38416.7|38409.7|38441.7|38434.7|38391.7|38384.7|105
1734696300000|2024-12-20 12:05:00|38419.2|38412.2|38409.2|38402.2|38431.7|38424.7|38401.7|38394.7|84
1734696600000|2024-12-20 12:10:00|38406.7|38399.7|38389.2|38382.2|38421.7|38414.7|38384.2|38377.2|39
1734696900000|2024-12-20 12:15:00|38391.7|38384.7|38376.7|38369.7|38401.7|38394.7|38366.7|38359.7|52
1734697200000|2024-12-20 12:20:00|38374.2|38367.2|38366.7|38359.7|38386.7|38379.7|38361.7|38354.7|45
1734697500000|2024-12-20 12:25:00|38364.2|38357.2|38366.7|38359.7|38376.7|38369.7|38359.2|38352.2|31
1734697800000|2024-12-20 12:30:00|38364.2|38357.2|38381.7|38374.7|38394.2|38387.2|38351.7|38344.7|52
1734698100000|2024-12-20 12:35:00|38379.2|38372.2|38401.7|38394.7|38409.2|38402.2|38369.2|38362.2|36
1734698400000|2024-12-20 12:40:00|38399.2|38392.2|38464.2|38457.2|38466.7|38459.7|38399.2|38392.2|142
1734698700000|2024-12-20 12:45:00|38466.7|38459.7|38459.2|38452.2|38474.2|38467.2|38441.7|38434.7|70
1734699000000|2024-12-20 12:50:00|38456.7|38449.7|38446.7|38439.7|38461.7|38454.7|38431.7|38424.7|24
1734699300000|2024-12-20 12:55:00|38444.2|38437.2|38461.7|38454.7|38461.7|38454.7|38436.7|38429.7|19
1734699600000|2024-12-20 13:00:00|38459.2|38452.2|38471.7|38464.7|38476.7|38469.7|38439.2|38432.2|92
1734699900000|2024-12-20 13:05:00|38474.2|38467.2|38451.7|38444.7|38474.2|38467.2|38441.7|38434.7|143
1734700200000|2024-12-20 13:10:00|38454.2|38447.2|38476.7|38469.7|38484.2|38477.2|38451.7|38444.7|127
1734700500000|2024-12-20 13:15:00|38474.2|38467.2|38489.2|38482.2|38494.2|38487.2|38459.2|38452.2|125
1734700800000|2024-12-20 13:20:00|38486.7|38479.7|38484.2|38477.2|38499.2|38492.2|38451.7|38444.7|69
1734701100000|2024-12-20 13:25:00|38481.7|38474.7|38491.7|38484.7|38496.7|38489.7|38476.7|38469.7|88
1734701400000|2024-12-20 13:30:00|38494.2|38487.2|38569.2|38562.2|38604.2|38597.2|38494.2|38487.2|245
1734701700000|2024-12-20 13:35:00|38571.7|38564.7|38549.2|38542.2|38586.7|38579.7|38541.7|38534.7|92
1734702000000|2024-12-20 13:40:00|38551.7|38544.7|38581.7|38574.7|38586.7|38579.7|38531.7|38524.7|37
1734702300000|2024-12-20 13:45:00|38579.2|38572.2|38609.2|38602.2|38624.2|38617.2|38569.2|38562.2|184
1734702600000|2024-12-20 13:50:00|38606.7|38599.7|38591.7|38584.7|38614.2|38607.2|38576.7|38569.7|46
1734702900000|2024-12-20 13:55:00|38589.2|38582.2|38601.7|38594.7|38619.2|38612.2|38584.2|38577.2|41
1734703200000|2024-12-20 14:00:00|38599.2|38592.2|38594.2|38587.2|38601.7|38594.7|38554.2|38547.2|66
1734703500000|2024-12-20 14:05:00|38596.7|38589.7|38596.7|38589.7|38621.7|38614.7|38581.7|38574.7|37
1734703800000|2024-12-20 14:10:00|38594.2|38587.2|38604.2|38597.2|38614.2|38607.2|38584.2|38577.2|31
1734704100000|2024-12-20 14:15:00|38601.7|38594.7|38614.2|38607.2|38616.7|38609.7|38584.2|38577.2|40
1734704400000|2024-12-20 14:20:00|38616.7|38609.7|38576.7|38569.7|38621.7|38614.7|38569.2|38562.2|29
1734704700000|2024-12-20 14:25:00|38574.2|38567.2|38586.7|38579.7|38601.7|38594.7|38566.7|38559.7|59
1734705000000|2024-12-20 14:30:00|38589.2|38582.2|38646.7|38639.7|38656.7|38649.7|38574.2|38567.2|168
1734705300000|2024-12-20 14:35:00|38649.2|38642.2|38759.2|38752.2|38764.2|38757.2|38631.7|38624.7|434
1734705600000|2024-12-20 14:40:00|38756.7|38749.7|38701.7|38694.7|38756.7|38749.7|38681.7|38674.7|183
1734705900000|2024-12-20 14:45:00|38704.2|38697.2|38639.2|38632.2|38731.7|38724.7|38604.2|38597.2|194
1734706200000|2024-12-20 14:50:00|38636.7|38629.7|38721.7|38714.7|38724.2|38717.2|38599.2|38592.2|230
1734706500000|2024-12-20 14:55:00|38724.2|38717.2|38699.2|38692.2|38749.2|38742.2|38686.7|38679.7|134
1734706800000|2024-12-20 15:00:00|38704.2|38697.2|38766.7|38759.7|38779.2|38772.2|38701.7|38694.7|286
1734707100000|2024-12-20 15:05:00|38761.7|38754.7|38749.2|38742.2|38816.7|38809.7|38749.2|38742.2|157
1734707400000|2024-12-20 15:10:00|38751.7|38744.7|38834.2|38827.2|38841.7|38834.7|38719.2|38712.2|142
1734707700000|2024-12-20 15:15:00|38831.7|38824.7|38869.2|38862.2|38879.2|38872.2|38824.2|38817.2|123
1734708000000|2024-12-20 15:20:00|38866.7|38859.7|38916.7|38909.7|38919.2|38912.2|38856.7|38849.7|178
1734708300000|2024-12-20 15:25:00|38914.2|38907.2|38989.2|38982.2|38994.2|38987.2|38899.2|38892.2|199
1734708600000|2024-12-20 15:30:00|38986.7|38979.7|38999.2|38992.2|39071.7|39064.7|38984.2|38977.2|419
1734708900000|2024-12-20 15:35:00|39001.7|38994.7|39036.7|39029.7|39041.7|39034.7|38969.2|38962.2|197
1734709200000|2024-12-20 15:40:00|39034.2|39027.2|39039.2|39032.2|39046.7|39039.7|39001.7|38994.7|265
1734709500000|2024-12-20 15:45:00|39036.7|39029.7|38961.7|38954.7|39049.2|39042.2|38946.7|38939.7|388
1734709800000|2024-12-20 15:50:00|38964.2|38957.2|38991.7|38984.7|39004.2|38997.2|38961.7|38954.7|152
1734710100000|2024-12-20 15:55:00|38989.2|38982.2|38934.2|38927.2|39009.2|39002.2|38931.7|38924.7|139
1734710400000|2024-12-20 16:00:00|38939.2|38932.2|39029.2|39022.2|39034.2|39027.2|38926.7|38919.7|267
1734710700000|2024-12-20 16:05:00|39031.7|39024.7|39019.2|39012.2|39061.7|39054.7|39011.7|39004.7|157
1734711000000|2024-12-20 16:10:00|39021.7|39014.7|39046.7|39039.7|39051.7|39044.7|39011.7|39004.7|147
1734711300000|2024-12-20 16:15:00|39044.2|39037.2|39026.7|39019.7|39074.2|39067.2|39014.2|39007.2|83
1734711600000|2024-12-20 16:20:00|39024.2|39017.2|39049.2|39042.2|39056.7|39049.7|39001.7|38994.7|125
1734711900000|2024-12-20 16:25:00|39044.2|39037.2|39016.7|39009.7|39056.7|39049.7|39001.7|38994.7|83
1734712200000|2024-12-20 16:30:00|39014.2|39007.2|39006.7|38999.7|39041.7|39034.7|38996.7|38989.7|206
1734712500000|2024-12-20 16:35:00|39009.2|39002.2|39061.7|39054.7|39061.7|39054.7|39001.7|38994.7|179
1734712800000|2024-12-20 16:40:00|39059.2|39052.2|39136.7|39129.7|39146.7|39139.7|39044.2|39037.2|596
1734713100000|2024-12-20 16:45:00|39134.2|39127.2|39096.7|39089.7|39136.7|39129.7|39084.2|39077.2|158
1734713400000|2024-12-20 16:50:00|39099.2|39092.2|39049.2|39042.2|39106.7|39099.7|39029.2|39022.2|142
1734713700000|2024-12-20 16:55:00|39046.7|39039.7|39096.7|39089.7|39111.7|39104.7|39046.7|39039.7|257
1734714000000|2024-12-20 17:00:00|39094.2|39087.2|39079.2|39072.2|39109.2|39102.2|39066.7|39059.7|141
1734714300000|2024-12-20 17:05:00|39081.7|39074.7|39106.7|39099.7|39106.7|39099.7|39074.2|39067.2|55
1734714600000|2024-12-20 17:10:00|39109.2|39102.2|39101.7|39094.7|39111.7|39104.7|39089.2|39082.2|88
1734714900000|2024-12-20 17:15:00|39094.2|39087.2|39114.2|39107.2|39116.7|39109.7|39086.7|39079.7|52
1734715200000|2024-12-20 17:20:00|39111.7|39104.7|39126.7|39119.7|39136.7|39129.7|39094.2|39087.2|61
1734715500000|2024-12-20 17:25:00|39124.2|39117.2|39176.7|39169.7|39181.7|39174.7|39119.2|39112.2|47
1734715800000|2024-12-20 17:30:00|39174.2|39167.2|39099.2|39092.2|39176.7|39169.7|39076.7|39069.7|144
1734716100000|2024-12-20 17:35:00|39101.7|39094.7|39134.2|39127.2|39141.7|39134.7|39091.7|39084.7|63
1734716400000|2024-12-20 17:40:00|39131.7|39124.7|39111.7|39104.7|39141.7|39134.7|39096.7|39089.7|64
1734716700000|2024-12-20 17:45:00|39114.2|39107.2|39146.7|39139.7|39151.7|39144.7|39106.7|39099.7|72
1734717000000|2024-12-20 17:50:00|39149.2|39142.2|39131.7|39124.7|39151.7|39144.7|39114.2|39107.2|85
1734717300000|2024-12-20 17:55:00|39134.2|39127.2|39111.7|39104.7|39146.7|39139.7|39106.7|39099.7|83
1734717600000|2024-12-20 18:00:00|39114.2|39107.2|39079.2|39072.2|39116.7|39109.7|39076.7|39069.7|58
1734717900000|2024-12-20 18:05:00|39081.7|39074.7|39091.7|39084.7|39106.7|39099.7|39069.2|39062.2|117
1734718200000|2024-12-20 18:10:00|39096.7|39089.7|39084.2|39077.2|39101.7|39094.7|39079.2|39072.2|52
1734718500000|2024-12-20 18:15:00|39086.7|39079.7|39076.7|39069.7|39086.7|39079.7|39051.7|39044.7|109
1734718800000|2024-12-20 18:20:00|39074.2|39067.2|39059.2|39052.2|39079.2|39072.2|39031.7|39024.7|86
1734719100000|2024-12-20 18:25:00|39061.7|39054.7|39046.7|39039.7|39074.2|39067.2|39041.7|39034.7|93
1734719400000|2024-12-20 18:30:00|39049.2|39042.2|39081.7|39074.7|39086.7|39079.7|39041.7|39034.7|122
1734719700000|2024-12-20 18:35:00|39084.2|39077.2|39056.7|39049.7|39096.7|39089.7|39051.7|39044.7|48
1734720000000|2024-12-20 18:40:00|39054.2|39047.2|39056.7|39049.7|39069.2|39062.2|39034.2|39027.2|115
1734720300000|2024-12-20 18:45:00|39054.2|39047.2|39034.2|39027.2|39064.2|39057.2|39029.2|39022.2|64
1734720600000|2024-12-20 18:50:00|39031.7|39024.7|39096.7|39089.7|39101.7|39094.7|39026.7|39019.7|94
1734720900000|2024-12-20 18:55:00|39099.2|39092.2|39051.7|39044.7|39114.2|39107.2|39044.2|39037.2|64
1734721200000|2024-12-20 19:00:00|39049.2|39042.2|39046.7|39039.7|39064.2|39057.2|39036.7|39029.7|106
1734721500000|2024-12-20 19:05:00|39049.2|39042.2|39049.2|39042.2|39056.7|39049.7|39016.7|39009.7|129
1734721800000|2024-12-20 19:10:00|39046.7|39039.7|39046.7|39039.7|39061.7|39054.7|39046.7|39039.7|33
1734722100000|2024-12-20 19:15:00|39049.2|39042.2|39076.7|39069.7|39081.7|39074.7|39041.7|39034.7|44
1734722400000|2024-12-20 19:20:00|39074.2|39067.2|39106.7|39099.7|39114.2|39107.2|39066.7|39059.7|171
1734722700000|2024-12-20 19:25:00|39104.2|39097.2|39136.7|39129.7|39136.7|39129.7|39101.7|39094.7|35
1734723000000|2024-12-20 19:30:00|39134.2|39127.2|39154.2|39147.2|39166.7|39159.7|39126.7|39119.7|124
1734723300000|2024-12-20 19:35:00|39151.7|39144.7|39141.7|39134.7|39171.7|39164.7|39141.7|39134.7|123
1734723600000|2024-12-20 19:40:00|39144.2|39137.2|39149.2|39142.2|39151.7|39144.7|39131.7|39124.7|74
1734723900000|2024-12-20 19:45:00|39146.7|39139.7|39114.2|39107.2|39156.7|39149.7|39111.7|39104.7|135
1734724200000|2024-12-20 19:50:00|39116.7|39109.7|39099.2|39092.2|39121.7|39114.7|39089.2|39082.2|33
1734724500000|2024-12-20 19:55:00|39101.7|39094.7|39094.2|39087.2|39109.2|39102.2|39086.7|39079.7|50
1734724800000|2024-12-20 20:00:00|39096.7|39089.7|39086.7|39079.7|39106.7|39099.7|39084.2|39077.2|75
1734725100000|2024-12-20 20:05:00|39089.2|39082.2|39074.2|39067.2|39104.2|39097.2|39071.7|39064.7|54
1734725400000|2024-12-20 20:10:00|39076.7|39069.7|39051.7|39044.7|39089.2|39082.2|39051.7|39044.7|110
1734725700000|2024-12-20 20:15:00|39054.2|39047.2|39061.7|39054.7|39079.2|39072.2|39051.7|39044.7|106
1734726000000|2024-12-20 20:20:00|39059.2|39052.2|39041.7|39034.7|39069.2|39062.2|39024.2|39017.2|79
1734726300000|2024-12-20 20:25:00|39039.2|39032.2|39001.7|38994.7|39051.7|39044.7|38999.2|38992.2|140
1734726600000|2024-12-20 20:30:00|39004.2|38997.2|38931.7|38924.7|39014.2|39007.2|38921.7|38914.7|177
1734726900000|2024-12-20 20:35:00|38929.2|38922.2|38996.7|38989.7|39009.2|39002.2|38929.2|38922.2|74
1734727200000|2024-12-20 20:40:00|38994.2|38987.2|38964.2|38957.2|39016.7|39009.7|38959.2|38952.2|147
1734727500000|2024-12-20 20:45:00|38961.7|38954.7|38934.2|38927.2|38976.7|38969.7|38929.2|38922.2|223
1734727800000|2024-12-20 20:50:00|38924.2|38917.2|38876.7|38869.7|38926.7|38919.7|38856.7|38849.7|585
1734728100000|2024-12-20 20:55:00|38871.7|38864.7|38896.7|38889.7|38901.7|38894.7|38851.7|38844.7|527
1734728400000|2024-12-20 21:00:00|38899.2|38892.2|38899.2|38892.2|38961.7|38954.7|38889.2|38882.2|306
1734728700000|2024-12-20 21:05:00|38896.7|38889.7|38844.2|38837.2|38916.7|38909.7|38821.7|38814.7|222
1734729000000|2024-12-20 21:10:00|38846.7|38839.7|38869.2|38862.2|38871.7|38864.7|38834.2|38827.2|54
1734729300000|2024-12-20 21:15:00|38866.7|38859.7|38849.2|38842.2|38876.7|38869.7|38849.2|38842.2|27
1734729600000|2024-12-20 21:20:00|38846.7|38839.7|38839.2|38832.2|38859.2|38852.2|38834.2|38827.2|17
1734729900000|2024-12-20 21:25:00|38834.2|38827.2|38801.7|38794.7|38834.2|38827.2|38801.7|38794.7|44
1734730200000|2024-12-20 21:30:00|38804.2|38797.2|38799.2|38792.2|38804.2|38797.2|38779.2|38772.2|63
1734730500000|2024-12-20 21:35:00|38801.7|38794.7|38806.7|38799.7|38809.2|38802.2|38784.2|38777.2|11
1734730800000|2024-12-20 21:40:00|38809.2|38802.2|38801.7|38794.7|38819.2|38812.2|38799.2|38792.2|20
1734731100000|2024-12-20 21:45:00|38804.2|38797.2|38799.2|38792.2|38811.7|38804.7|38796.7|38789.7|7
1734731400000|2024-12-20 21:50:00|38796.7|38789.7|38819.2|38812.2|38819.2|38812.2|38794.2|38787.2|29
1734731700000|2024-12-20 21:55:00|38816.7|38809.7|38837.2|38807.2|38849.2|38842.2|38816.7|38793|80
1734908400000|2024-12-22 23:00:00|38933.2|38918.2|38960.7|38945.7|38993.2|38978.2|38925.7|38910.7|44
1734908700000|2024-12-22 23:05:00|38963.2|38948.2|38988.2|38973.2|39008.2|38993.2|38958.2|38943.2|81
1734909000000|2024-12-22 23:10:00|38985.7|38970.7|38988.2|38973.2|38995.7|38980.7|38973.2|38958.2|46
1734909300000|2024-12-22 23:15:00|38985.7|38970.7|38950.7|38935.7|38990.7|38975.7|38945.7|38930.7|39
1734909600000|2024-12-22 23:20:00|38948.2|38933.2|38948.2|38933.2|38963.2|38948.2|38945.7|38930.7|59
1734909900000|2024-12-22 23:25:00|38950.7|38935.7|38943.2|38928.2|38958.2|38943.2|38938.2|38923.2|44
1734910200000|2024-12-22 23:30:00|38945.7|38930.7|38964.2|38957.2|38973.2|38962.2|38926.7|38919.7|10333
1734910500000|2024-12-22 23:35:00|38966.7|38959.7|38979.2|38972.2|38989.2|38982.2|38951.7|38944.7|148
1734910800000|2024-12-22 23:40:00|38981.7|38974.7|38974.2|38967.2|38999.2|38992.2|38959.2|38952.2|208
1734911100000|2024-12-22 23:45:00|38966.7|38959.7|39079.2|39072.2|39104.2|39097.2|38924.2|38917.2|422
1734911400000|2024-12-22 23:50:00|39076.7|39069.7|39064.2|39057.2|39084.2|39077.2|39029.2|39022.2|183
1734911700000|2024-12-22 23:55:00|39059.2|39052.2|39044.2|39037.2|39089.2|39082.2|39026.7|39019.7|143
1734912000000|2024-12-23 00:00:00|39061.7|39054.7|38951.7|38944.7|39119.2|39112.2|38946.7|38939.7|690
1734912300000|2024-12-23 00:05:00|38949.2|38942.2|38924.2|38917.2|38999.2|38992.2|38901.7|38894.7|416
1734912600000|2024-12-23 00:10:00|38921.7|38914.7|38906.7|38899.7|38954.2|38947.2|38881.7|38874.7|268
1734912900000|2024-12-23 00:15:00|38904.2|38897.2|38851.7|38844.7|38934.2|38927.2|38851.7|38844.7|211
1734913200000|2024-12-23 00:20:00|38854.2|38847.2|38906.7|38899.7|38916.7|38909.7|38846.7|38839.7|225
1734913500000|2024-12-23 00:25:00|38904.2|38897.2|38904.2|38897.2|38914.2|38907.2|38864.2|38857.2|220
1734913800000|2024-12-23 00:30:00|38906.7|38899.7|38936.7|38929.7|38949.2|38942.2|38901.7|38894.7|108
1734914100000|2024-12-23 00:35:00|38939.2|38932.2|38941.7|38934.7|38974.2|38967.2|38914.2|38907.2|280
1734914400000|2024-12-23 00:40:00|38939.2|38932.2|38886.7|38879.7|38964.2|38957.2|38874.2|38867.2|161
1734914700000|2024-12-23 00:45:00|38884.2|38877.2|38991.7|38984.7|39011.7|39004.7|38881.7|38874.7|223
1734915000000|2024-12-23 00:50:00|38989.2|38982.2|39014.2|39007.2|39019.2|39012.2|38979.2|38972.2|115
1734915300000|2024-12-23 00:55:00|39016.7|39009.7|39006.7|38999.7|39021.7|39014.7|38984.2|38977.2|136
1734915600000|2024-12-23 01:00:00|39004.2|38997.2|38996.7|38989.7|39004.2|38997.2|38961.7|38954.7|135
1734915900000|2024-12-23 01:05:00|38994.2|38987.2|39069.2|39062.2|39071.7|39064.7|38989.2|38982.2|135
1734916200000|2024-12-23 01:10:00|39066.7|39059.7|39079.2|39072.2|39099.2|39092.2|39059.2|39052.2|90
1734916500000|2024-12-23 01:15:00|39076.7|39069.7|39091.7|39084.7|39109.2|39102.2|39076.7|39069.7|106
1734916800000|2024-12-23 01:20:00|39094.2|39087.2|39066.7|39059.7|39094.2|39087.2|39049.2|39042.2|110
1734917100000|2024-12-23 01:25:00|39069.2|39062.2|39086.7|39079.7|39094.2|39087.2|39069.2|39062.2|55
1734917400000|2024-12-23 01:30:00|39089.2|39082.2|39079.2|39072.2|39096.7|39089.7|39061.7|39054.7|117
1734917700000|2024-12-23 01:35:00|39081.7|39074.7|39099.2|39092.2|39116.7|39109.7|39081.7|39074.7|182
1734918000000|2024-12-23 01:40:00|39101.7|39094.7|39071.7|39064.7|39109.2|39102.2|39061.7|39054.7|120
1734918300000|2024-12-23 01:45:00|39069.2|39062.2|39036.7|39029.7|39079.2|39072.2|39021.7|39014.7|126
1734918600000|2024-12-23 01:50:00|39039.2|39032.2|39051.7|39044.7|39081.7|39074.7|39026.7|39019.7|82
1734918900000|2024-12-23 01:55:00|39049.2|39042.2|39076.7|39069.7|39081.7|39074.7|39049.2|39042.2|74
1734919200000|2024-12-23 02:00:00|39071.7|39064.7|39049.2|39042.2|39086.7|39079.7|39041.7|39034.7|59
1734919500000|2024-12-23 02:05:00|39046.7|39039.7|39041.7|39034.7|39069.2|39062.2|39031.7|39024.7|52
1734919800000|2024-12-23 02:10:00|39044.2|39037.2|39019.2|39012.2|39051.7|39044.7|39016.7|39009.7|44
1734920100000|2024-12-23 02:15:00|39016.7|39009.7|39031.7|39024.7|39044.2|39037.2|39016.7|39009.7|18
1734920400000|2024-12-23 02:20:00|39034.2|39027.2|39051.7|39044.7|39066.7|39059.7|39031.7|39024.7|51
1734920700000|2024-12-23 02:25:00|39049.2|39042.2|39054.2|39047.2|39066.7|39059.7|39036.7|39029.7|25
1734921000000|2024-12-23 02:30:00|39056.7|39049.7|39076.7|39069.7|39081.7|39074.7|39054.2|39047.2|40
1734921300000|2024-12-23 02:35:00|39074.2|39067.2|39096.7|39089.7|39096.7|39089.7|39064.2|39057.2|38
1734921600000|2024-12-23 02:40:00|39094.2|39087.2|39116.7|39109.7|39121.7|39114.7|39089.2|39082.2|105
1734921900000|2024-12-23 02:45:00|39121.7|39114.7|39091.7|39084.7|39144.2|39137.2|39091.7|39084.7|97
1734922200000|2024-12-23 02:50:00|39094.2|39087.2|39094.2|39087.2|39106.7|39099.7|39086.7|39079.7|59
1734922500000|2024-12-23 02:55:00|39096.7|39089.7|39114.2|39107.2|39116.7|39109.7|39091.7|39084.7|49
1734922800000|2024-12-23 03:00:00|39111.7|39104.7|39114.2|39107.2|39121.7|39114.7|39101.7|39094.7|66
1734923100000|2024-12-23 03:05:00|39111.7|39104.7|39091.7|39084.7|39121.7|39114.7|39091.7|39084.7|56
1734923400000|2024-12-23 03:10:00|39094.2|39087.2|39094.2|39087.2|39096.7|39089.7|39079.2|39072.2|58
1734923700000|2024-12-23 03:15:00|39096.7|39089.7|39111.7|39104.7|39119.2|39112.2|39091.7|39084.7|32
1734924000000|2024-12-23 03:20:00|39114.2|39107.2|39119.2|39112.2|39126.7|39119.7|39109.2|39102.2|24
1734924300000|2024-12-23 03:25:00|39121.7|39114.7|39111.7|39104.7|39126.7|39119.7|39111.7|39104.7|33
1734924600000|2024-12-23 03:30:00|39114.2|39107.2|39061.7|39054.7|39114.2|39107.2|39059.2|39052.2|76
1734924900000|2024-12-23 03:35:00|39064.2|39057.2|39069.2|39062.2|39084.2|39077.2|39051.7|39044.7|21
1734925200000|2024-12-23 03:40:00|39066.7|39059.7|39061.7|39054.7|39076.7|39069.7|39054.2|39047.2|46
1734925500000|2024-12-23 03:45:00|39059.2|39052.2|39046.7|39039.7|39061.7|39054.7|39044.2|39037.2|48
1734925800000|2024-12-23 03:50:00|39049.2|39042.2|39044.2|39037.2|39056.7|39049.7|39026.7|39019.7|116
1734926100000|2024-12-23 03:55:00|39046.7|39039.7|39034.2|39027.2|39059.2|39052.2|39026.7|39019.7|54
1734926400000|2024-12-23 04:00:00|39031.7|39024.7|39071.7|39064.7|39079.2|39072.2|39031.7|39024.7|68
1734926700000|2024-12-23 04:05:00|39074.2|39067.2|39051.7|39044.7|39074.2|39067.2|39046.7|39039.7|33
1734927000000|2024-12-23 04:10:00|39049.2|39042.2|39071.7|39064.7|39074.2|39067.2|39049.2|39042.2|63
1734927300000|2024-12-23 04:15:00|39074.2|39067.2|39096.7|39089.7|39096.7|39089.7|39069.2|39062.2|80
1734927600000|2024-12-23 04:20:00|39104.2|39097.2|39081.7|39074.7|39106.7|39099.7|39079.2|39072.2|45
1734927900000|2024-12-23 04:25:00|39079.2|39072.2|39091.7|39084.7|39094.2|39087.2|39069.2|39062.2|25
1734928200000|2024-12-23 04:30:00|39094.2|39087.2|39076.7|39069.7|39096.7|39089.7|39069.2|39062.2|75
1734928500000|2024-12-23 04:35:00|39074.2|39067.2|39109.2|39102.2|39111.7|39104.7|39069.2|39062.2|68
1734928800000|2024-12-23 04:40:00|39111.7|39104.7|39091.7|39084.7|39111.7|39104.7|39091.7|39084.7|55
1734929100000|2024-12-23 04:45:00|39094.2|39087.2|39121.7|39114.7|39121.7|39114.7|39091.7|39084.7|39
1734929400000|2024-12-23 04:50:00|39119.2|39112.2|39151.7|39144.7|39164.2|39157.2|39119.2|39112.2|73
1734929700000|2024-12-23 04:55:00|39149.2|39142.2|39151.7|39144.7|39161.7|39154.7|39141.7|39134.7|57
1734930000000|2024-12-23 05:00:00|39154.2|39147.2|39194.2|39187.2|39201.7|39194.7|39154.2|39147.2|181
1734930300000|2024-12-23 05:05:00|39196.7|39189.7|39176.7|39169.7|39196.7|39189.7|39174.2|39167.2|73
1734930600000|2024-12-23 05:10:00|39179.2|39172.2|39174.2|39167.2|39194.2|39187.2|39166.7|39159.7|54
1734930900000|2024-12-23 05:15:00|39176.7|39169.7|39191.7|39184.7|39199.2|39192.2|39171.7|39164.7|62
1734931200000|2024-12-23 05:20:00|39194.2|39187.2|39206.7|39199.7|39209.2|39202.2|39191.7|39184.7|53
1734931500000|2024-12-23 05:25:00|39209.2|39202.2|39221.7|39214.7|39226.7|39219.7|39204.2|39197.2|50
1734931800000|2024-12-23 05:30:00|39224.2|39217.2|39206.7|39199.7|39224.2|39217.2|39201.7|39194.7|61
1734932100000|2024-12-23 05:35:00|39204.2|39197.2|39201.7|39194.7|39211.7|39204.7|39196.7|39189.7|38
1734932400000|2024-12-23 05:40:00|39204.2|39197.2|39211.7|39204.7|39216.7|39209.7|39201.7|39194.7|27
1734932700000|2024-12-23 05:45:00|39214.2|39207.2|39191.7|39184.7|39216.7|39209.7|39191.7|39184.7|86
1734933000000|2024-12-23 05:50:00|39194.2|39187.2|39171.7|39164.7|39196.7|39189.7|39171.7|39164.7|65
1734933300000|2024-12-23 05:55:00|39174.2|39167.2|39184.2|39177.2|39186.7|39179.7|39156.7|39149.7|77
1734933600000|2024-12-23 06:00:00|39181.7|39174.7|39194.2|39187.2|39194.2|39187.2|39156.7|39149.7|104
1734933900000|2024-12-23 06:05:00|39196.7|39189.7|39191.7|39184.7|39209.2|39202.2|39179.2|39172.2|189
1734934200000|2024-12-23 06:10:00|39194.2|39187.2|39191.7|39184.7|39196.7|39189.7|39181.7|39174.7|67
1734934500000|2024-12-23 06:15:00|39189.2|39182.2|39201.7|39194.7|39209.2|39202.2|39186.7|39179.7|122
1734934800000|2024-12-23 06:20:00|39204.2|39197.2|39214.2|39207.2|39221.7|39214.7|39201.7|39194.7|165
1734935100000|2024-12-23 06:25:00|39211.7|39204.7|39191.7|39184.7|39216.7|39209.7|39186.7|39179.7|192
1734935400000|2024-12-23 06:30:00|39194.2|39187.2|39181.7|39174.7|39201.7|39194.7|39166.7|39159.7|328
1734935700000|2024-12-23 06:35:00|39184.2|39177.2|39166.7|39159.7|39196.7|39189.7|39166.7|39159.7|145
1734936000000|2024-12-23 06:40:00|39169.2|39162.2|39194.2|39187.2|39201.7|39194.7|39161.7|39154.7|316
1734936300000|2024-12-23 06:45:00|39196.7|39189.7|39201.7|39194.7|39216.7|39209.7|39196.7|39189.7|119
1734936600000|2024-12-23 06:50:00|39206.7|39199.7|39204.2|39197.2|39206.7|39199.7|39191.7|39184.7|29
1734936900000|2024-12-23 06:55:00|39206.7|39199.7|39186.7|39179.7|39211.7|39204.7|39181.7|39174.7|69
1734937200000|2024-12-23 07:00:00|39189.2|39182.2|39186.7|39179.7|39201.7|39194.7|39181.7|39174.7|33
1734937500000|2024-12-23 07:05:00|39191.7|39184.7|39176.7|39169.7|39191.7|39184.7|39171.7|39164.7|24
1734937800000|2024-12-23 07:10:00|39181.7|39174.7|39199.2|39192.2|39201.7|39194.7|39176.7|39169.7|32
1734938100000|2024-12-23 07:15:00|39201.7|39194.7|39164.2|39157.2|39201.7|39194.7|39146.7|39139.7|43
1734938400000|2024-12-23 07:20:00|39166.7|39159.7|39171.7|39164.7|39176.7|39169.7|39154.2|39147.2|30
1734938700000|2024-12-23 07:25:00|39174.2|39167.2|39179.2|39172.2|39186.7|39179.7|39171.7|39164.7|10
1734939000000|2024-12-23 07:30:00|39176.7|39169.7|39174.2|39167.2|39191.7|39184.7|39149.2|39142.2|34
1734939300000|2024-12-23 07:35:00|39176.7|39169.7|39159.2|39152.2|39176.7|39169.7|39149.2|39142.2|5
1734939600000|2024-12-23 07:40:00|39161.7|39154.7|39179.2|39172.2|39179.2|39172.2|39159.2|39152.2|16
1734939900000|2024-12-23 07:45:00|39181.7|39174.7|39169.2|39162.2|39186.7|39179.7|39164.2|39157.2|18
1734940200000|2024-12-23 07:50:00|39166.7|39159.7|39171.7|39164.7|39179.2|39172.2|39166.7|39159.7|16
1734940500000|2024-12-23 07:55:00|39169.2|39162.2|39189.2|39182.2|39196.7|39189.7|39166.7|39159.7|183
1734940800000|2024-12-23 08:00:00|39191.7|39184.7|39109.2|39102.2|39191.7|39184.7|39106.7|39099.7|240
1734941100000|2024-12-23 08:05:00|39106.7|39099.7|39106.7|39099.7|39124.2|39117.2|39094.2|39087.2|96
1734941400000|2024-12-23 08:10:00|39104.2|39097.2|39111.7|39104.7|39131.7|39124.7|39094.2|39087.2|146
1734941700000|2024-12-23 08:15:00|39114.2|39107.2|39071.7|39064.7|39119.2|39112.2|39071.7|39064.7|83
1734942000000|2024-12-23 08:20:00|39074.2|39067.2|39074.2|39067.2|39086.7|39079.7|39061.7|39054.7|68
1734942300000|2024-12-23 08:25:00|39076.7|39069.7|39049.2|39042.2|39076.7|39069.7|39041.7|39034.7|67
1734942600000|2024-12-23 08:30:00|39051.7|39044.7|39041.7|39034.7|39051.7|39044.7|39031.7|39024.7|48
1734942900000|2024-12-23 08:35:00|39039.2|39032.2|39056.7|39049.7|39071.7|39064.7|39031.7|39024.7|23
1734943200000|2024-12-23 08:40:00|39059.2|39052.2|39064.2|39057.2|39069.2|39062.2|39046.7|39039.7|19
1734943500000|2024-12-23 08:45:00|39066.7|39059.7|39079.2|39072.2|39089.2|39082.2|39054.2|39047.2|16
1734943800000|2024-12-23 08:50:00|39081.7|39074.7|39091.7|39084.7|39109.2|39102.2|39076.7|39069.7|27
1734944100000|2024-12-23 08:55:00|39094.2|39087.2|39086.7|39079.7|39096.7|39089.7|39076.7|39069.7|36
1734944400000|2024-12-23 09:00:00|39089.2|39082.2|39071.7|39064.7|39101.7|39094.7|39064.2|39057.2|29
1734944700000|2024-12-23 09:05:00|39069.2|39062.2|39086.7|39079.7|39096.7|39089.7|39064.2|39057.2|15
1734945000000|2024-12-23 09:10:00|39089.2|39082.2|39061.7|39054.7|39101.7|39094.7|39061.7|39054.7|23
1734945300000|2024-12-23 09:15:00|39059.2|39052.2|39074.2|39067.2|39081.7|39074.7|39059.2|39052.2|7
1734945600000|2024-12-23 09:20:00|39071.7|39064.7|39091.7|39084.7|39101.7|39094.7|39064.2|39057.2|38
1734945900000|2024-12-23 09:25:00|39094.2|39087.2|39091.7|39084.7|39099.2|39092.2|39081.7|39074.7|13
1734946200000|2024-12-23 09:30:00|39094.2|39087.2|39094.2|39087.2|39109.2|39102.2|39086.7|39079.7|19
1734946500000|2024-12-23 09:35:00|39096.7|39089.7|39089.2|39082.2|39101.7|39094.7|39081.7|39074.7|17
1734946800000|2024-12-23 09:40:00|39086.7|39079.7|39076.7|39069.7|39104.2|39097.2|39074.2|39067.2|11
1734947100000|2024-12-23 09:45:00|39079.2|39072.2|39114.2|39107.2|39114.2|39107.2|39079.2|39072.2|18
1734947400000|2024-12-23 09:50:00|39111.7|39104.7|39104.2|39097.2|39121.7|39114.7|39096.7|39089.7|57
1734947700000|2024-12-23 09:55:00|39101.7|39094.7|39086.7|39079.7|39106.7|39099.7|39086.7|39079.7|9
1734948000000|2024-12-23 10:00:00|39084.2|39077.2|39086.7|39079.7|39101.7|39094.7|39079.2|39072.2|21
1734948300000|2024-12-23 10:05:00|39089.2|39082.2|39091.7|39084.7|39096.7|39089.7|39084.2|39077.2|10
1734948600000|2024-12-23 10:10:00|39089.2|39082.2|39091.7|39084.7|39109.2|39102.2|39089.2|39082.2|5
1734948900000|2024-12-23 10:15:00|39089.2|39082.2|39094.2|39087.2|39096.7|39089.7|39081.7|39074.7|7
1734949200000|2024-12-23 10:20:00|39091.7|39084.7|39059.2|39052.2|39096.7|39089.7|39056.7|39049.7|8
1734949500000|2024-12-23 10:25:00|39056.7|39049.7|39059.2|39052.2|39069.2|39062.2|39054.2|39047.2|16
1734949800000|2024-12-23 10:30:00|39061.7|39054.7|39054.2|39047.2|39064.2|39057.2|39036.7|39029.7|44
1734950100000|2024-12-23 10:35:00|39056.7|39049.7|39051.7|39044.7|39066.7|39059.7|39044.2|39037.2|14
1734950400000|2024-12-23 10:40:00|39054.2|39047.2|39054.2|39047.2|39069.2|39062.2|39049.2|39042.2|10
1734950700000|2024-12-23 10:45:00|39051.7|39044.7|39036.7|39029.7|39061.7|39054.7|39034.2|39027.2|35
1734951000000|2024-12-23 10:50:00|39034.2|39027.2|39041.7|39034.7|39049.2|39042.2|39029.2|39022.2|18
1734951300000|2024-12-23 10:55:00|39039.2|39032.2|39044.2|39037.2|39056.7|39049.7|39034.2|39027.2|12
1734951600000|2024-12-23 11:00:00|39046.7|39039.7|39029.2|39022.2|39051.7|39044.7|39026.7|39019.7|51
1734951900000|2024-12-23 11:05:00|39026.7|39019.7|39019.2|39012.2|39026.7|39019.7|39006.7|38999.7|55
1734952200000|2024-12-23 11:10:00|39021.7|39014.7|39041.7|39034.7|39044.2|39037.2|39021.7|39014.7|10
1734952500000|2024-12-23 11:15:00|39039.2|39032.2|39026.7|39019.7|39041.7|39034.7|39024.2|39017.2|2
1734952800000|2024-12-23 11:20:00|39029.2|39022.2|39014.2|39007.2|39036.7|39029.7|39011.7|39004.7|12
1734953100000|2024-12-23 11:25:00|39016.7|39009.7|39011.7|39004.7|39026.7|39019.7|39006.7|38999.7|13
1734953400000|2024-12-23 11:30:00|39014.2|39007.2|39011.7|39004.7|39031.7|39024.7|39009.2|39002.2|25
1734953700000|2024-12-23 11:35:00|39009.2|39002.2|39011.7|39004.7|39019.2|39012.2|39006.7|38999.7|29
1734954000000|2024-12-23 11:40:00|39014.2|39007.2|39004.2|38997.2|39016.7|39009.7|38991.7|38984.7|46
1734954300000|2024-12-23 11:45:00|39001.7|38994.7|38991.7|38984.7|39004.2|38997.2|38979.2|38972.2|10
1734954600000|2024-12-23 11:50:00|38994.2|38987.2|38996.7|38989.7|39014.2|39007.2|38994.2|38987.2|17
1734954900000|2024-12-23 11:55:00|38999.2|38992.2|39016.7|39009.7|39021.7|39014.7|38996.7|38989.7|19
1734955200000|2024-12-23 12:00:00|39019.2|39012.2|39046.7|39039.7|39049.2|39042.2|39019.2|39012.2|93
1734955500000|2024-12-23 12:05:00|39049.2|39042.2|39064.2|39057.2|39071.7|39064.7|39046.7|39039.7|46
1734955800000|2024-12-23 12:10:00|39061.7|39054.7|39056.7|39049.7|39074.2|39067.2|39049.2|39042.2|12
1734956100000|2024-12-23 12:15:00|39059.2|39052.2|39056.7|39049.7|39061.7|39054.7|39046.7|39039.7|7
1734956400000|2024-12-23 12:20:00|39051.7|39044.7|39094.2|39087.2|39096.7|39089.7|39051.7|39044.7|51
1734956700000|2024-12-23 12:25:00|39096.7|39089.7|39094.2|39087.2|39101.7|39094.7|39076.7|39069.7|21
1734957000000|2024-12-23 12:30:00|39091.7|39084.7|39099.2|39092.2|39111.7|39104.7|39091.7|39084.7|8
1734957300000|2024-12-23 12:35:00|39101.7|39094.7|39106.7|39099.7|39106.7|39099.7|39091.7|39084.7|17
1734957600000|2024-12-23 12:40:00|39104.2|39097.2|39116.7|39109.7|39121.7|39114.7|39091.7|39084.7|20
1734957900000|2024-12-23 12:45:00|39119.2|39112.2|39124.2|39117.2|39134.2|39127.2|39116.7|39109.7|18
1734958200000|2024-12-23 12:50:00|39126.7|39119.7|39146.7|39139.7|39151.7|39144.7|39121.7|39114.7|22
1734958500000|2024-12-23 12:55:00|39144.2|39137.2|39156.7|39149.7|39156.7|39149.7|39139.2|39132.2|29
1734958800000|2024-12-23 13:00:00|39151.7|39144.7|39124.2|39117.2|39159.2|39152.2|39121.7|39114.7|113
1734959100000|2024-12-23 13:05:00|39126.7|39119.7|39129.2|39122.2|39146.7|39139.7|39121.7|39114.7|23
1734959400000|2024-12-23 13:10:00|39126.7|39119.7|39129.2|39122.2|39136.7|39129.7|39121.7|39114.7|27
1734959700000|2024-12-23 13:15:00|39126.7|39119.7|39126.7|39119.7|39141.7|39134.7|39119.2|39112.2|10
1734960000000|2024-12-23 13:20:00|39124.2|39117.2|39131.7|39124.7|39141.7|39134.7|39119.2|39112.2|28
1734960300000|2024-12-23 13:25:00|39129.2|39122.2|39114.2|39107.2|39131.7|39124.7|39111.7|39104.7|52
1734960600000|2024-12-23 13:30:00|39111.7|39104.7|39086.7|39079.7|39116.7|39109.7|39081.7|39074.7|187
1734960900000|2024-12-23 13:35:00|39084.2|39077.2|39049.2|39042.2|39091.7|39084.7|39044.2|39037.2|184
1734961200000|2024-12-23 13:40:00|39046.7|39039.7|39024.2|39017.2|39051.7|39044.7|38999.2|38992.2|178
1734961500000|2024-12-23 13:45:00|39021.7|39014.7|39001.7|38994.7|39031.7|39024.7|39001.7|38994.7|111
1734961800000|2024-12-23 13:50:00|39004.2|38997.2|38999.2|38992.2|39014.2|39007.2|38991.7|38984.7|41
1734962100000|2024-12-23 13:55:00|39001.7|38994.7|39006.7|38999.7|39009.2|39002.2|38986.7|38979.7|72
1734962400000|2024-12-23 14:00:00|39009.2|39002.2|39036.7|39029.7|39039.2|39032.2|38994.2|38987.2|71
1734962700000|2024-12-23 14:05:00|39034.2|39027.2|39016.7|39009.7|39036.7|39029.7|39016.7|39009.7|48
1734963000000|2024-12-23 14:10:00|39014.2|39007.2|39024.2|39017.2|39036.7|39029.7|39011.7|39004.7|29
1734963300000|2024-12-23 14:15:00|39021.7|39014.7|39031.7|39024.7|39036.7|39029.7|39009.2|39002.2|51
1734963600000|2024-12-23 14:20:00|39034.2|39027.2|39044.2|39037.2|39061.7|39054.7|39031.7|39024.7|38
1734963900000|2024-12-23 14:25:00|39041.7|39034.7|39056.7|39049.7|39069.2|39062.2|39041.7|39034.7|25
1734964200000|2024-12-23 14:30:00|39061.7|39054.7|39084.2|39077.2|39109.2|39102.2|39051.7|39044.7|185
1734964500000|2024-12-23 14:35:00|39086.7|39079.7|39094.2|39087.2|39116.7|39109.7|39069.2|39062.2|83
1734964800000|2024-12-23 14:40:00|39096.7|39089.7|39066.7|39059.7|39126.7|39119.7|39061.7|39054.7|630
1734965100000|2024-12-23 14:45:00|39064.2|39057.2|39004.2|38997.2|39079.2|39072.2|38996.7|38989.7|162
1734965400000|2024-12-23 14:50:00|39006.7|38999.7|38996.7|38989.7|39016.7|39009.7|38956.7|38949.7|149
1734965700000|2024-12-23 14:55:00|38994.2|38987.2|39026.7|39019.7|39049.2|39042.2|38984.2|38977.2|67
1734966000000|2024-12-23 15:00:00|39029.2|39022.2|38966.7|38959.7|39046.7|39039.7|38956.7|38949.7|89
1734966300000|2024-12-23 15:05:00|38964.2|38957.2|38919.2|38912.2|38979.2|38972.2|38916.7|38909.7|55
1734966600000|2024-12-23 15:10:00|38921.7|38914.7|38944.2|38937.2|38951.7|38944.7|38881.7|38874.7|141
1734966900000|2024-12-23 15:15:00|38941.7|38934.7|38974.2|38967.2|38989.2|38982.2|38941.7|38934.7|62
1734967200000|2024-12-23 15:20:00|38971.7|38964.7|38986.7|38979.7|39026.7|39019.7|38956.7|38949.7|87
1734967500000|2024-12-23 15:25:00|38984.2|38977.2|38989.2|38982.2|39001.7|38994.7|38954.2|38947.2|45
1734967800000|2024-12-23 15:30:00|38991.7|38984.7|38994.2|38987.2|39011.7|39004.7|38964.2|38957.2|80
1734968100000|2024-12-23 15:35:00|38991.7|38984.7|39004.2|38997.2|39014.2|39007.2|38956.7|38949.7|36
1734968400000|2024-12-23 15:40:00|39001.7|38994.7|38944.2|38937.2|39006.7|38999.7|38941.7|38934.7|42
1734968700000|2024-12-23 15:45:00|38941.7|38934.7|38924.2|38917.2|38956.7|38949.7|38914.2|38907.2|26
1734969000000|2024-12-23 15:50:00|38921.7|38914.7|38929.2|38922.2|38941.7|38934.7|38906.7|38899.7|72
1734969300000|2024-12-23 15:55:00|38931.7|38924.7|38941.7|38934.7|38976.7|38969.7|38911.7|38904.7|140
1734969600000|2024-12-23 16:00:00|38939.2|38932.2|38986.7|38979.7|38994.2|38987.2|38929.2|38922.2|195
1734969900000|2024-12-23 16:05:00|38984.2|38977.2|38981.7|38974.7|38991.7|38984.7|38959.2|38952.2|19
1734970200000|2024-12-23 16:10:00|38979.2|38972.2|38986.7|38979.7|38989.2|38982.2|38964.2|38957.2|71
1734970500000|2024-12-23 16:15:00|38989.2|38982.2|39001.7|38994.7|39004.2|38997.2|38976.7|38969.7|19
1734970800000|2024-12-23 16:20:00|39004.2|38997.2|39004.2|38997.2|39016.7|39009.7|38991.7|38984.7|38
1734971100000|2024-12-23 16:25:00|39006.7|38999.7|39016.7|39009.7|39024.2|39017.2|39004.2|38997.2|43
1734971400000|2024-12-23 16:30:00|39021.7|39014.7|39024.2|39017.2|39026.7|39019.7|38996.7|38989.7|106
1734971700000|2024-12-23 16:35:00|39026.7|39019.7|39019.2|39012.2|39039.2|39032.2|39016.7|39009.7|25
1734972000000|2024-12-23 16:40:00|39016.7|39009.7|39059.2|39052.2|39059.2|39052.2|39014.2|39007.2|95
1734972300000|2024-12-23 16:45:00|39061.7|39054.7|39059.2|39052.2|39071.7|39064.7|39044.2|39037.2|90
1734972600000|2024-12-23 16:50:00|39056.7|39049.7|39076.7|39069.7|39081.7|39074.7|39051.7|39044.7|37
1734972900000|2024-12-23 16:55:00|39074.2|39067.2|39081.7|39074.7|39084.2|39077.2|39066.7|39059.7|73
1734973200000|2024-12-23 17:00:00|39079.2|39072.2|39091.7|39084.7|39106.7|39099.7|39076.7|39069.7|165
1734973500000|2024-12-23 17:05:00|39089.2|39082.2|39106.7|39099.7|39106.7|39099.7|39079.2|39072.2|62
1734973800000|2024-12-23 17:10:00|39104.2|39097.2|39091.7|39084.7|39116.7|39109.7|39089.2|39082.2|63
1734974100000|2024-12-23 17:15:00|39086.7|39079.7|39081.7|39074.7|39091.7|39084.7|39056.7|39049.7|164
1734974400000|2024-12-23 17:20:00|39079.2|39072.2|39094.2|39087.2|39104.2|39097.2|39076.7|39069.7|97
1734974700000|2024-12-23 17:25:00|39096.7|39089.7|39101.7|39094.7|39119.2|39112.2|39089.2|39082.2|183
1734975000000|2024-12-23 17:30:00|39104.2|39097.2|39111.7|39104.7|39121.7|39114.7|39101.7|39094.7|47
1734975300000|2024-12-23 17:35:00|39114.2|39107.2|39121.7|39114.7|39121.7|39114.7|39084.2|39077.2|61
1734975600000|2024-12-23 17:40:00|39119.2|39112.2|39119.2|39112.2|39121.7|39114.7|39099.2|39092.2|30
1734975900000|2024-12-23 17:45:00|39121.7|39114.7|39139.2|39132.2|39141.7|39134.7|39119.2|39112.2|70
1734976200000|2024-12-23 17:50:00|39136.7|39129.7|39136.7|39129.7|39139.2|39132.2|39121.7|39114.7|34
1734976500000|2024-12-23 17:55:00|39134.2|39127.2|39139.2|39132.2|39151.7|39144.7|39126.7|39119.7|66
1734976800000|2024-12-23 18:00:00|39141.7|39134.7|39156.7|39149.7|39156.7|39149.7|39126.7|39119.7|15
1734977100000|2024-12-23 18:05:00|39154.2|39147.2|39166.7|39159.7|39169.2|39162.2|39149.2|39142.2|143
1734977400000|2024-12-23 18:10:00|39164.2|39157.2|39169.2|39162.2|39189.2|39182.2|39161.7|39154.7|151
1734977700000|2024-12-23 18:15:00|39171.7|39164.7|39161.7|39154.7|39184.2|39177.2|39149.2|39142.2|46
1734978000000|2024-12-23 18:20:00|39159.2|39152.2|39126.7|39119.7|39166.7|39159.7|39121.7|39114.7|346
1734978300000|2024-12-23 18:25:00|39129.2|39122.2|39124.2|39117.2|39154.2|39147.2|39111.7|39104.7|369
1734978600000|2024-12-23 18:30:00|39126.7|39119.7|39141.7|39134.7|39151.7|39144.7|39121.7|39114.7|72
1734978900000|2024-12-23 18:35:00|39139.2|39132.2|39176.7|39169.7|39176.7|39169.7|39136.7|39129.7|57
1734979200000|2024-12-23 18:40:00|39174.2|39167.2|39159.2|39152.2|39181.7|39174.7|39151.7|39144.7|31
1734979500000|2024-12-23 18:45:00|39156.7|39149.7|39161.7|39154.7|39166.7|39159.7|39151.7|39144.7|12
1734979800000|2024-12-23 18:50:00|39159.2|39152.2|39191.7|39184.7|39196.7|39189.7|39159.2|39152.2|65
1734980100000|2024-12-23 18:55:00|39186.7|39179.7|39194.2|39187.2|39206.7|39199.7|39186.7|39179.7|106
1734980400000|2024-12-23 19:00:00|39191.7|39184.7|39206.7|39199.7|39211.7|39204.7|39191.7|39184.7|67
1734980700000|2024-12-23 19:05:00|39209.2|39202.2|39196.7|39189.7|39211.7|39204.7|39191.7|39184.7|95
1734981000000|2024-12-23 19:10:00|39194.2|39187.2|39201.7|39194.7|39201.7|39194.7|39189.2|39182.2|20
1734981300000|2024-12-23 19:15:00|39204.2|39197.2|39209.2|39202.2|39226.7|39219.7|39201.7|39194.7|91
1734981600000|2024-12-23 19:20:00|39211.7|39204.7|39206.7|39199.7|39216.7|39209.7|39204.2|39197.2|54
1734981900000|2024-12-23 19:25:00|39204.2|39197.2|39206.7|39199.7|39214.2|39207.2|39196.7|39189.7|39
1734982200000|2024-12-23 19:30:00|39209.2|39202.2|39211.7|39204.7|39221.7|39214.7|39206.7|39199.7|30
1734982500000|2024-12-23 19:35:00|39214.2|39207.2|39184.2|39177.2|39214.2|39207.2|39184.2|39177.2|105
1734982800000|2024-12-23 19:40:00|39181.7|39174.7|39206.7|39199.7|39211.7|39204.7|39181.7|39174.7|19
1734983100000|2024-12-23 19:45:00|39209.2|39202.2|39206.7|39199.7|39221.7|39214.7|39201.7|39194.7|41
1734983400000|2024-12-23 19:50:00|39211.7|39204.7|39211.7|39204.7|39221.7|39214.7|39191.7|39184.7|25
1734983700000|2024-12-23 19:55:00|39214.2|39207.2|39194.2|39187.2|39226.7|39219.7|39194.2|39187.2|14
1734984000000|2024-12-23 20:00:00|39191.7|39184.7|39174.2|39167.2|39199.2|39192.2|39164.2|39157.2|53
1734984300000|2024-12-23 20:05:00|39171.7|39164.7|39159.2|39152.2|39176.7|39169.7|39149.2|39142.2|77
1734984600000|2024-12-23 20:10:00|39161.7|39154.7|39181.7|39174.7|39181.7|39174.7|39144.2|39137.2|49
1734984900000|2024-12-23 20:15:00|39179.2|39172.2|39144.2|39137.2|39189.2|39182.2|39131.7|39124.7|36
1734985200000|2024-12-23 20:20:00|39141.7|39134.7|39171.7|39164.7|39171.7|39164.7|39141.7|39134.7|19
1734985500000|2024-12-23 20:25:00|39169.2|39162.2|39191.7|39184.7|39194.2|39187.2|39169.2|39162.2|8
1734985800000|2024-12-23 20:30:00|39194.2|39187.2|39209.2|39202.2|39211.7|39204.7|39191.7|39184.7|31
1734986100000|2024-12-23 20:35:00|39206.7|39199.7|39226.7|39219.7|39256.7|39249.7|39204.2|39197.2|106
1734986400000|2024-12-23 20:40:00|39224.2|39217.2|39246.7|39239.7|39261.7|39254.7|39219.2|39212.2|123
1734986700000|2024-12-23 20:45:00|39251.7|39244.7|39261.7|39254.7|39274.2|39267.2|39244.2|39237.2|169
1734987000000|2024-12-23 20:50:00|39266.7|39259.7|39304.2|39297.2|39321.7|39314.7|39266.7|39259.7|288
1734987300000|2024-12-23 20:55:00|39301.7|39294.7|39304.2|39297.2|39341.7|39334.7|39296.7|39289.7|397
1734987600000|2024-12-23 21:00:00|39301.7|39294.7|39311.7|39304.7|39329.2|39322.2|39294.2|39287.2|105
1734987900000|2024-12-23 21:05:00|39314.2|39307.2|39326.7|39319.7|39339.2|39332.2|39314.2|39307.2|25
1734988200000|2024-12-23 21:10:00|39321.7|39314.7|39326.7|39319.7|39334.2|39327.2|39309.2|39302.2|12
1734988500000|2024-12-23 21:15:00|39324.2|39317.2|39324.2|39317.2|39334.2|39327.2|39319.2|39312.2|13
1734988800000|2024-12-23 21:20:00|39321.7|39314.7|39329.2|39322.2|39331.7|39324.7|39321.7|39314.7|27
1734989100000|2024-12-23 21:25:00|39331.7|39324.7|39324.2|39317.2|39331.7|39324.7|39324.2|39317.2|5
1734989400000|2024-12-23 21:30:00|39326.7|39319.7|39314.2|39307.2|39334.2|39327.2|39314.2|39307.2|27
1734989700000|2024-12-23 21:35:00|39316.7|39309.7|39314.2|39307.2|39316.7|39309.7|39309.2|39302.2|5
1734990000000|2024-12-23 21:40:00|39316.7|39309.7|39319.2|39312.2|39319.2|39312.2|39309.2|39302.2|9
1734990300000|2024-12-23 21:45:00|39316.7|39309.7|39314.2|39307.2|39319.2|39312.2|39304.2|39297.2|8
1734990600000|2024-12-23 21:50:00|39311.7|39304.7|39301.7|39294.7|39319.2|39312.2|39294.2|39287.2|12
1734990900000|2024-12-23 21:55:00|39304.2|39297.2|39320.1|39290.1|39320.7|39304.7|39301.7|39289|35
1734991200000|2024-12-23 22:00:00|39318.9|39288.9|39323.6|39293.6|39323.6|39293.6|39318.7|39288.7|0
1734991500000|2024-12-23 22:05:00|39324.6|39294.6|39323.7|39293.7|39324.6|39294.6|39323|39293|0
1734991800000|2024-12-23 22:10:00|39324.5|39294.5|39323.4|39293.4|39324.5|39294.5|39323.2|39293.2|0
1734992100000|2024-12-23 22:15:00|39323.2|39293.2|39323.9|39293.9|39323.9|39293.9|39323.2|39293.2|0
1734992400000|2024-12-23 22:20:00|39324.1|39294.1|39323.7|39293.7|39324.1|39294.1|39323.7|39293.7|0
1734992700000|2024-12-23 22:25:00|39323.8|39293.8|39323.9|39293.9|39324|39294|39323.8|39293.8|0
1734993000000|2024-12-23 22:30:00|39324.1|39294.1|39324.1|39294.1|39324.1|39294.1|39324.1|39294.1|0
1734993300000|2024-12-23 22:35:00|39324|39294|39324|39294|39324|39294|39323.9|39293.9|0
1734993600000|2024-12-23 22:40:00|39323.8|39293.8|39323.8|39293.8|39323.8|39293.8|39323.8|39293.8|0
1734993900000|2024-12-23 22:45:00|39323.7|39293.7|39323.7|39293.7|39324|39294|39323.7|39293.7|0
1734994200000|2024-12-23 22:50:00|39323.8|39293.8|39324.3|39294.3|39324.3|39294.3|39323.8|39293.8|0
1734994500000|2024-12-23 22:55:00|39324.6|39294.6|39327.1|39297.1|39327.1|39297.1|39324.5|39294.5|0
1734994800000|2024-12-23 23:00:00|39328.8|39298.8|39335.7|39320.7|39338.2|39323.2|39313.2|39292.8|14
1734995100000|2024-12-23 23:05:00|39338.2|39323.2|39323.2|39308.2|39340.7|39325.7|39323.2|39308.2|1
1734995400000|2024-12-23 23:10:00|39325.7|39310.7|39338.2|39323.2|39340.7|39325.7|39325.7|39310.7|8
1734995700000|2024-12-23 23:15:00|39340.7|39325.7|39343.2|39328.2|39355.7|39340.7|39333.2|39318.2|9
1734996000000|2024-12-23 23:20:00|39340.7|39325.7|39328.2|39313.2|39340.7|39325.7|39325.7|39310.7|10
1734996300000|2024-12-23 23:25:00|39325.7|39310.7|39333.2|39318.2|39333.2|39318.2|39315.7|39300.7|23
1734996600000|2024-12-23 23:30:00|39340.7|39325.7|39304.2|39297.2|39355.7|39342.2|39291.7|39284.7|4657
1734996900000|2024-12-23 23:35:00|39306.7|39299.7|39299.2|39292.2|39319.2|39312.2|39294.2|39287.2|33
1734997200000|2024-12-23 23:40:00|39301.7|39294.7|39296.7|39289.7|39316.7|39309.7|39291.7|39284.7|111
1734997500000|2024-12-23 23:45:00|39299.2|39292.2|39279.2|39272.2|39314.2|39307.2|39239.2|39232.2|349
1734997800000|2024-12-23 23:50:00|39276.7|39269.7|39264.2|39257.2|39291.7|39284.7|39254.2|39247.2|82
1734998100000|2024-12-23 23:55:00|39269.2|39262.2|39266.7|39259.7|39269.2|39262.2|39236.7|39229.7|90
1734998400000|2024-12-24 00:00:00|39271.7|39264.7|39174.2|39167.2|39274.2|39267.2|39169.2|39162.2|304
1734998700000|2024-12-24 00:05:00|39176.7|39169.7|39154.2|39147.2|39201.7|39194.7|39131.7|39124.7|167
1734999000000|2024-12-24 00:10:00|39156.7|39149.7|39201.7|39194.7|39224.2|39217.2|39146.7|39139.7|163
1734999300000|2024-12-24 00:15:00|39199.2|39192.2|39219.2|39212.2|39244.2|39237.2|39191.7|39184.7|195
1734999600000|2024-12-24 00:20:00|39221.7|39214.7|39251.7|39244.7|39261.7|39254.7|39219.2|39212.2|93
1734999900000|2024-12-24 00:25:00|39249.2|39242.2|39184.2|39177.2|39251.7|39244.7|39156.7|39149.7|137
1735000200000|2024-12-24 00:30:00|39181.7|39174.7|39209.2|39202.2|39214.2|39207.2|39164.2|39157.2|55
1735000500000|2024-12-24 00:35:00|39206.7|39199.7|39164.2|39157.2|39211.7|39204.7|39151.7|39144.7|77
1735000800000|2024-12-24 00:40:00|39166.7|39159.7|39189.2|39182.2|39219.2|39212.2|39161.7|39154.7|45
1735001100000|2024-12-24 00:45:00|39186.7|39179.7|39189.2|39182.2|39199.2|39192.2|39169.2|39162.2|40
1735001400000|2024-12-24 00:50:00|39186.7|39179.7|39149.2|39142.2|39194.2|39187.2|39129.2|39122.2|61
1735001700000|2024-12-24 00:55:00|39146.7|39139.7|39184.2|39177.2|39186.7|39179.7|39134.2|39127.2|26
1735002000000|2024-12-24 01:00:00|39186.7|39179.7|39159.2|39152.2|39194.2|39187.2|39139.2|39132.2|59
1735002300000|2024-12-24 01:05:00|39161.7|39154.7|39139.2|39132.2|39161.7|39154.7|39134.2|39127.2|32
1735002600000|2024-12-24 01:10:00|39141.7|39134.7|39116.7|39109.7|39159.2|39152.2|39101.7|39094.7|59
1735002900000|2024-12-24 01:15:00|39114.2|39107.2|39106.7|39099.7|39121.7|39114.7|39091.7|39084.7|73
1735003200000|2024-12-24 01:20:00|39109.2|39102.2|39066.7|39059.7|39111.7|39104.7|39059.2|39052.2|86
1735003500000|2024-12-24 01:25:00|39069.2|39062.2|39069.2|39062.2|39084.2|39077.2|39061.7|39054.7|64
1735003800000|2024-12-24 01:30:00|39071.7|39064.7|39044.2|39037.2|39071.7|39064.7|39034.2|39027.2|117
1735004100000|2024-12-24 01:35:00|39046.7|39039.7|39066.7|39059.7|39079.2|39072.2|39031.7|39024.7|126
1735004400000|2024-12-24 01:40:00|39069.2|39062.2|39084.2|39077.2|39091.7|39084.7|39064.2|39057.2|78
1735004700000|2024-12-24 01:45:00|39081.7|39074.7|39044.2|39037.2|39086.7|39079.7|39041.7|39034.7|47
1735005000000|2024-12-24 01:50:00|39041.7|39034.7|39016.1|39009.1|39041.7|39034.7|39009.2|39002.2|98
1735005300000|2024-12-24 01:55:00|39018.6|39011.6|39041.1|39034.1|39043.6|39036.6|39011.1|39004.1|42
1735005600000|2024-12-24 02:00:00|39043.6|39036.6|39046.1|39039.1|39068.6|39061.6|39036.1|39029.1|79
1735005900000|2024-12-24 02:05:00|39043.6|39036.6|39033.6|39026.6|39063.6|39056.6|39033.6|39026.6|46
1735006200000|2024-12-24 02:10:00|39036.1|39029.1|39063.6|39056.6|39063.6|39056.6|39031.1|39024.1|57
1735006500000|2024-12-24 02:15:00|39061.1|39054.1|39048.6|39041.6|39063.6|39056.6|39038.6|39031.6|45
1735006800000|2024-12-24 02:20:00|39051.1|39044.1|39068.6|39061.6|39068.6|39061.6|39043.6|39036.6|69
1735007100000|2024-12-24 02:25:00|39071.1|39064.1|39071.1|39064.1|39083.6|39076.6|39063.6|39056.6|89
1735007400000|2024-12-24 02:30:00|39073.6|39066.6|39036.1|39029.1|39088.6|39081.6|39033.6|39026.6|150
1735007700000|2024-12-24 02:35:00|39033.6|39026.6|39023.6|39016.6|39041.1|39034.1|39011.1|39004.1|39
1735008000000|2024-12-24 02:40:00|39026.1|39019.1|39043.6|39036.6|39046.1|39039.1|39013.6|39006.6|23
1735008300000|2024-12-24 02:45:00|39041.1|39034.1|39058.6|39051.6|39063.6|39056.6|39033.6|39026.6|39
1735008600000|2024-12-24 02:50:00|39061.1|39054.1|39048.6|39041.6|39061.1|39054.1|39043.6|39036.6|22
1735008900000|2024-12-24 02:55:00|39046.1|39039.1|39078.6|39071.6|39081.1|39074.1|39041.1|39034.1|27
1735009200000|2024-12-24 03:00:00|39081.1|39074.1|39091.1|39084.1|39103.6|39096.6|39068.6|39061.6|87
1735009500000|2024-12-24 03:05:00|39093.6|39086.6|39081.1|39074.1|39101.1|39094.1|39066.1|39059.1|85
1735009800000|2024-12-24 03:10:00|39078.6|39071.6|39073.6|39066.6|39086.1|39079.1|39063.6|39056.6|27
1735010100000|2024-12-24 03:15:00|39076.1|39069.1|39058.6|39051.6|39076.1|39069.1|39046.1|39039.1|46
1735010400000|2024-12-24 03:20:00|39056.1|39049.1|39063.6|39056.6|39073.6|39066.6|39056.1|39049.1|31
1735010700000|2024-12-24 03:25:00|39066.1|39059.1|39071.1|39064.1|39073.6|39066.6|39063.6|39056.6|32
1735011000000|2024-12-24 03:30:00|39068.6|39061.6|39086.1|39079.1|39096.1|39089.1|39048.6|39041.6|49
1735011300000|2024-12-24 03:35:00|39083.6|39076.6|39103.6|39096.6|39116.1|39109.1|39083.6|39076.6|59
1735011600000|2024-12-24 03:40:00|39101.1|39094.1|39081.1|39074.1|39113.6|39106.6|39081.1|39074.1|37
1735011900000|2024-12-24 03:45:00|39078.6|39071.6|39076.1|39069.1|39086.1|39079.1|39071.1|39064.1|80
1735012200000|2024-12-24 03:50:00|39078.6|39071.6|39068.6|39061.6|39081.1|39074.1|39061.1|39054.1|24
1735012500000|2024-12-24 03:55:00|39071.1|39064.1|39088.6|39081.6|39091.1|39084.1|39071.1|39064.1|21
1735012800000|2024-12-24 04:00:00|39086.1|39079.1|39058.6|39051.6|39088.6|39081.6|39051.1|39044.1|42
1735013100000|2024-12-24 04:05:00|39056.1|39049.1|39046.1|39039.1|39071.1|39064.1|39028.6|39021.6|42
1735013400000|2024-12-24 04:10:00|39043.6|39036.6|39051.1|39044.1|39061.1|39054.1|39043.6|39036.6|29
1735013700000|2024-12-24 04:15:00|39053.6|39046.6|39046.1|39039.1|39063.6|39056.6|39036.1|39029.1|48
1735014000000|2024-12-24 04:20:00|39043.6|39036.6|39033.6|39026.6|39048.6|39041.6|39033.6|39026.6|23
1735014300000|2024-12-24 04:25:00|39036.1|39029.1|39046.1|39039.1|39053.6|39046.6|39033.6|39026.6|22
1735014600000|2024-12-24 04:30:00|39048.6|39041.6|39056.1|39049.1|39068.6|39061.6|39046.1|39039.1|23
1735014900000|2024-12-24 04:35:00|39058.6|39051.6|39061.1|39054.1|39066.1|39059.1|39051.1|39044.1|36
1735015200000|2024-12-24 04:40:00|39058.6|39051.6|39068.6|39061.6|39076.1|39069.1|39056.1|39049.1|22
1735015500000|2024-12-24 04:45:00|39071.1|39064.1|39071.1|39064.1|39088.6|39081.6|39066.1|39059.1|82
1735015800000|2024-12-24 04:50:00|39068.6|39061.6|39068.6|39061.6|39086.1|39079.1|39068.6|39061.6|15
1735016100000|2024-12-24 04:55:00|39071.1|39064.1|39068.6|39061.6|39071.1|39064.1|39063.6|39056.6|11
1735016400000|2024-12-24 05:00:00|39063.6|39056.6|39063.6|39056.6|39078.6|39071.6|39056.1|39049.1|27
1735016700000|2024-12-24 05:05:00|39061.1|39054.1|39031.1|39024.1|39063.6|39056.6|39028.6|39021.6|43
1735017000000|2024-12-24 05:10:00|39033.6|39026.6|39048.6|39041.6|39061.1|39054.1|39028.6|39021.6|43
1735017300000|2024-12-24 05:15:00|39051.1|39044.1|39041.1|39034.1|39061.1|39054.1|39041.1|39034.1|19
1735017600000|2024-12-24 05:20:00|39038.6|39031.6|39053.6|39046.6|39061.1|39054.1|39036.1|39029.1|28
1735017900000|2024-12-24 05:25:00|39051.1|39044.1|39048.6|39041.6|39058.6|39051.6|39043.6|39036.6|30
1735018200000|2024-12-24 05:30:00|39051.1|39044.1|39061.1|39054.1|39063.6|39056.6|39043.6|39036.6|24
1735018500000|2024-12-24 05:35:00|39058.6|39051.6|39058.6|39051.6|39068.6|39061.6|39038.6|39031.6|10
1735018800000|2024-12-24 05:40:00|39056.1|39049.1|39058.6|39051.6|39058.6|39051.6|39041.1|39034.1|41
1735019100000|2024-12-24 05:45:00|39061.1|39054.1|39063.6|39056.6|39071.1|39064.1|39048.6|39041.6|26
1735019400000|2024-12-24 05:50:00|39061.1|39054.1|39063.6|39056.6|39068.6|39061.6|39058.6|39051.6|21
1735019700000|2024-12-24 05:55:00|39061.1|39054.1|39086.1|39079.1|39088.6|39081.6|39061.1|39054.1|31
1735020000000|2024-12-24 06:00:00|39091.1|39084.1|39068.6|39061.6|39098.6|39091.6|39066.1|39059.1|49
1735020300000|2024-12-24 06:05:00|39066.1|39059.1|39056.1|39049.1|39068.6|39061.6|39048.6|39041.6|61
1735020600000|2024-12-24 06:10:00|39058.6|39051.6|39058.6|39051.6|39071.1|39064.1|39051.1|39044.1|82
1735020900000|2024-12-24 06:15:00|39056.1|39049.1|39078.6|39071.6|39078.6|39071.6|39046.1|39039.1|117
1735021200000|2024-12-24 06:20:00|39076.1|39069.1|39073.6|39066.6|39078.6|39071.6|39066.1|39059.1|61
1735021500000|2024-12-24 06:25:00|39071.1|39064.1|39088.6|39081.6|39101.1|39094.1|39068.6|39061.6|123
1735021800000|2024-12-24 06:30:00|39086.1|39079.1|39081.1|39074.1|39098.6|39091.6|39073.6|39066.6|398
1735022100000|2024-12-24 06:35:00|39083.6|39076.6|39126.1|39119.1|39128.6|39121.6|39081.1|39074.1|110
1735022400000|2024-12-24 06:40:00|39123.6|39116.6|39133.6|39126.6|39138.6|39131.6|39118.6|39111.6|172
1735022700000|2024-12-24 06:45:00|39136.1|39129.1|39136.1|39129.1|39141.1|39134.1|39128.6|39121.6|54
1735023000000|2024-12-24 06:50:00|39133.6|39126.6|39113.6|39106.6|39133.6|39126.6|39111.1|39104.1|44
1735023300000|2024-12-24 06:55:00|39116.1|39109.1|39116.1|39109.1|39116.1|39109.1|39111.1|39104.1|28
1735023600000|2024-12-24 07:00:00|39113.6|39106.6|39121.1|39114.1|39126.1|39119.1|39111.1|39104.1|28
1735023900000|2024-12-24 07:05:00|39118.6|39111.6|39113.6|39106.6|39126.1|39119.1|39113.6|39106.6|27
1735024200000|2024-12-24 07:10:00|39128.6|39121.6|39128.6|39121.6|39128.6|39121.6|39118.6|39111.6|29
1735024500000|2024-12-24 07:15:00|39126.1|39119.1|39131.1|39124.1|39133.6|39126.6|39121.1|39114.1|11
1735024800000|2024-12-24 07:20:00|39128.6|39121.6|39133.6|39126.6|39136.1|39129.1|39126.1|39119.1|7
1735025100000|2024-12-24 07:25:00|39136.1|39129.1|39138.6|39131.6|39138.6|39131.6|39131.1|39124.1|10
1735025400000|2024-12-24 07:30:00|39136.1|39129.1|39143.6|39136.6|39146.1|39139.1|39131.1|39124.1|14
1735025700000|2024-12-24 07:35:00|39146.1|39139.1|39153.6|39146.6|39156.1|39149.1|39143.6|39136.6|19
1735026000000|2024-12-24 07:40:00|39156.1|39149.1|39148.6|39141.6|39161.1|39154.1|39148.6|39141.6|17
1735026300000|2024-12-24 07:45:00|39151.1|39144.1|39141.1|39134.1|39151.1|39144.1|39138.6|39131.6|21
1735026600000|2024-12-24 07:50:00|39138.6|39131.6|39128.6|39121.6|39153.6|39146.6|39121.1|39114.1|16
1735026900000|2024-12-24 07:55:00|39131.1|39124.1|39128.6|39121.6|39131.1|39124.1|39121.1|39114.1|50
1735027200000|2024-12-24 08:00:00|39126.1|39119.1|39138.6|39131.6|39153.6|39146.6|39116.1|39109.1|91
1735027500000|2024-12-24 08:05:00|39141.1|39134.1|39116.1|39109.1|39143.6|39136.6|39108.6|39101.6|161
1735027800000|2024-12-24 08:10:00|39118.6|39111.6|39103.6|39096.6|39123.6|39116.6|39101.1|39094.1|64
1735028100000|2024-12-24 08:15:00|39101.1|39094.1|39096.1|39089.1|39103.6|39096.6|39083.6|39076.6|77
1735028400000|2024-12-24 08:20:00|39093.6|39086.6|39101.1|39094.1|39108.6|39101.6|39088.6|39081.6|71
1735028700000|2024-12-24 08:25:00|39103.6|39096.6|39101.1|39094.1|39103.6|39096.6|39093.6|39086.6|6
1735029000000|2024-12-24 08:30:00|39098.6|39091.6|39108.6|39101.6|39111.1|39104.1|39088.6|39081.6|39
1735029300000|2024-12-24 08:35:00|39111.1|39104.1|39123.6|39116.6|39126.1|39119.1|39108.6|39101.6|116
1735029600000|2024-12-24 08:40:00|39121.1|39114.1|39116.1|39109.1|39131.1|39124.1|39116.1|39109.1|34
1735029900000|2024-12-24 08:45:00|39113.6|39106.6|39096.1|39089.1|39123.6|39116.6|39093.6|39086.6|38
1735030200000|2024-12-24 08:50:00|39098.6|39091.6|39118.6|39111.6|39118.6|39111.6|39098.6|39091.6|24
1735030500000|2024-12-24 08:55:00|39116.1|39109.1|39128.6|39121.6|39133.6|39126.6|39113.6|39106.6|45
1735030800000|2024-12-24 09:00:00|39123.6|39116.6|39148.6|39141.6|39153.6|39146.6|39123.6|39116.6|104
1735031100000|2024-12-24 09:05:00|39151.1|39144.1|39158.6|39151.6|39158.6|39151.6|39141.1|39134.1|46
1735031400000|2024-12-24 09:10:00|39156.1|39149.1|39153.6|39146.6|39158.6|39151.6|39143.6|39136.6|64
1735031700000|2024-12-24 09:15:00|39151.1|39144.1|39161.1|39154.1|39161.1|39154.1|39148.6|39141.6|41
1735032000000|2024-12-24 09:20:00|39163.6|39156.6|39151.1|39144.1|39163.6|39156.6|39148.6|39141.6|41
1735032300000|2024-12-24 09:25:00|39153.6|39146.6|39141.1|39134.1|39156.1|39149.1|39138.6|39131.6|55
1735032600000|2024-12-24 09:30:00|39143.6|39136.6|39151.1|39144.1|39153.6|39146.6|39133.6|39126.6|10
1735032900000|2024-12-24 09:35:00|39148.6|39141.6|39153.6|39146.6|39158.6|39151.6|39148.6|39141.6|8
1735033200000|2024-12-24 09:40:00|39156.1|39149.1|39171.1|39164.1|39171.1|39164.1|39153.6|39146.6|11
1735033500000|2024-12-24 09:45:00|39168.6|39161.6|39168.6|39161.6|39173.6|39166.6|39166.1|39159.1|9
1735033800000|2024-12-24 09:50:00|39171.1|39164.1|39168.6|39161.6|39173.6|39166.6|39163.6|39156.6|6
1735034100000|2024-12-24 09:55:00|39171.1|39164.1|39168.6|39161.6|39176.1|39169.1|39166.1|39159.1|8
1735034400000|2024-12-24 10:00:00|39166.1|39159.1|39168.6|39161.6|39171.1|39164.1|39158.6|39151.6|40
1735034700000|2024-12-24 10:05:00|39163.6|39156.6|39166.1|39159.1|39171.1|39164.1|39161.1|39154.1|220
1735035000000|2024-12-24 10:10:00|39163.6|39156.6|39156.1|39149.1|39168.6|39161.6|39153.6|39146.6|39
1735035300000|2024-12-24 10:15:00|39153.6|39146.6|39158.6|39151.6|39168.6|39161.6|39153.6|39146.6|7
1735035600000|2024-12-24 10:20:00|39161.1|39154.1|39153.6|39146.6|39163.6|39156.6|39148.6|39141.6|9
1735035900000|2024-12-24 10:25:00|39156.1|39149.1|39158.6|39151.6|39158.6|39151.6|39146.1|39139.1|36
1735036200000|2024-12-24 10:30:00|39161.1|39154.1|39153.6|39146.6|39161.1|39154.1|39153.6|39146.6|7
1735036500000|2024-12-24 10:35:00|39156.1|39149.1|39141.1|39134.1|39156.1|39149.1|39136.1|39129.1|27
1735036800000|2024-12-24 10:40:00|39138.6|39131.6|39148.6|39141.6|39148.6|39141.6|39133.6|39126.6|16
1735037100000|2024-12-24 10:45:00|39151.1|39144.1|39161.1|39154.1|39163.6|39156.6|39143.6|39136.6|13
1735037400000|2024-12-24 10:50:00|39163.6|39156.6|39171.1|39164.1|39173.6|39166.6|39158.6|39151.6|1
1735037700000|2024-12-24 10:55:00|39168.6|39161.6|39168.6|39161.6|39171.1|39164.1|39163.6|39156.6|17
1735038000000|2024-12-24 11:00:00|39171.1|39164.1|39168.6|39161.6|39173.6|39166.6|39163.6|39156.6|5
1735038300000|2024-12-24 11:05:00|39166.1|39159.1|39158.6|39151.6|39168.6|39161.6|39158.6|39151.6|24
1735038600000|2024-12-24 11:10:00|39163.6|39156.6|39158.6|39151.6|39168.6|39161.6|39158.6|39151.6|13
1735038900000|2024-12-24 11:15:00|39156.1|39149.1|39158.6|39151.6|39161.1|39154.1|39153.6|39146.6|5
1735039200000|2024-12-24 11:20:00|39161.1|39154.1|39151.1|39144.1|39163.6|39156.6|39148.6|39141.6|2
1735039500000|2024-12-24 11:25:00|39153.6|39146.6|39158.6|39151.6|39161.1|39154.1|39151.1|39144.1|24
1735039800000|2024-12-24 11:30:00|39156.1|39149.1|39153.6|39146.6|39158.6|39151.6|39148.6|39141.6|8
1735040100000|2024-12-24 11:35:00|39148.6|39141.6|39141.1|39134.1|39153.6|39146.6|39138.6|39131.6|18
1735040400000|2024-12-24 11:40:00|39138.6|39131.6|39133.6|39126.6|39146.1|39139.1|39133.6|39126.6|8
1735040700000|2024-12-24 11:45:00|39136.1|39129.1|39123.6|39116.6|39136.1|39129.1|39118.6|39111.6|40
1735041000000|2024-12-24 11:50:00|39126.1|39119.1|39146.1|39139.1|39148.6|39141.6|39123.6|39116.6|6
1735041300000|2024-12-24 11:55:00|39148.6|39141.6|39146.1|39139.1|39148.6|39141.6|39138.6|39131.6|12
1735041600000|2024-12-24 12:00:00|39143.6|39136.6|39138.6|39131.6|39148.6|39141.6|39133.6|39126.6|46
1735041900000|2024-12-24 12:05:00|39141.1|39134.1|39118.6|39111.6|39141.1|39134.1|39118.6|39111.6|14
1735042200000|2024-12-24 12:10:00|39121.1|39114.1|39131.1|39124.1|39133.6|39126.6|39121.1|39114.1|20
1735042500000|2024-12-24 12:15:00|39128.6|39121.6|39133.6|39126.6|39133.6|39126.6|39123.6|39116.6|15
1735042800000|2024-12-24 12:20:00|39136.1|39129.1|39141.1|39134.1|39148.6|39141.6|39133.6|39126.6|40
1735043100000|2024-12-24 12:25:00|39143.6|39136.6|39136.1|39129.1|39148.6|39141.6|39131.1|39124.1|11
1735043400000|2024-12-24 12:30:00|39138.6|39131.6|39143.6|39136.6|39148.6|39141.6|39133.6|39126.6|16
1735043700000|2024-12-24 12:35:00|39146.1|39139.1|39133.6|39126.6|39148.6|39141.6|39133.6|39126.6|6
1735044000000|2024-12-24 12:40:00|39136.1|39129.1|39143.6|39136.6|39143.6|39136.6|39133.6|39126.6|4
1735044300000|2024-12-24 12:45:00|39141.1|39134.1|39148.6|39141.6|39148.6|39141.6|39138.6|39131.6|7
1735044600000|2024-12-24 12:50:00|39151.1|39144.1|39146.1|39139.1|39153.6|39146.6|39143.6|39136.6|8
1735044900000|2024-12-24 12:55:00|39143.6|39136.6|39148.6|39141.6|39148.6|39141.6|39138.6|39131.6|6
1735045200000|2024-12-24 13:00:00|39143.6|39136.6|39156.1|39149.1|39158.6|39151.6|39143.6|39136.6|27
1735045500000|2024-12-24 13:05:00|39158.6|39151.6|39153.6|39146.6|39158.6|39151.6|39148.6|39141.6|16
1735045800000|2024-12-24 13:10:00|39158.6|39151.6|39151.1|39144.1|39158.6|39151.6|39151.1|39144.1|3
1735046100000|2024-12-24 13:15:00|39153.6|39146.6|39143.6|39136.6|39153.6|39146.6|39141.1|39134.1|0
1735046400000|2024-12-24 13:20:00|39141.1|39134.1|39148.6|39141.6|39153.6|39146.6|39138.6|39131.6|1
1735046700000|2024-12-24 13:25:00|39151.1|39144.1|39148.6|39141.6|39151.1|39144.1|39148.6|39141.6|0
1735047000000|2024-12-24 13:30:00|39151.1|39144.1|39148.6|39141.6|39151.1|39144.1|39143.6|39136.6|8
1735047300000|2024-12-24 13:35:00|39146.1|39139.1|39156.1|39149.1|39158.6|39151.6|39141.1|39134.1|5
1735047600000|2024-12-24 13:40:00|39158.6|39151.6|39156.1|39149.1|39158.6|39151.6|39148.6|39141.6|2
1735047900000|2024-12-24 13:45:00|39158.6|39151.6|39166.1|39159.1|39168.6|39161.6|39158.6|39151.6|8
1735048200000|2024-12-24 13:50:00|39168.6|39161.6|39171.1|39164.1|39176.1|39169.1|39163.6|39156.6|22
1735048500000|2024-12-24 13:55:00|39173.6|39166.6|39176.1|39169.1|39178.6|39171.6|39173.6|39166.6|3
1735048800000|2024-12-24 14:00:00|39181.1|39174.1|39186.1|39179.1|39203.6|39196.6|39181.1|39174.1|34
1735049100000|2024-12-24 14:05:00|39188.6|39181.6|39206.1|39199.1|39206.1|39199.1|39186.1|39179.1|14
1735049400000|2024-12-24 14:10:00|39196.1|39189.1|39191.1|39184.1|39196.1|39189.1|39188.6|39181.6|36
1735049700000|2024-12-24 14:15:00|39193.6|39186.6|39176.1|39169.1|39193.6|39186.6|39173.6|39166.6|8
1735050000000|2024-12-24 14:20:00|39173.6|39166.6|39158.6|39151.6|39176.1|39169.1|39156.1|39149.1|48
1735050300000|2024-12-24 14:25:00|39156.1|39149.1|39151.1|39144.1|39163.6|39156.6|39146.1|39139.1|25
1735050600000|2024-12-24 14:30:00|39153.6|39146.6|39121.1|39114.1|39153.6|39146.6|39096.1|39089.1|67
1735050900000|2024-12-24 14:35:00|39118.6|39111.6|39151.1|39144.1|39166.1|39159.1|39111.1|39104.1|40
1735051200000|2024-12-24 14:40:00|39148.6|39141.6|39176.1|39169.1|39178.6|39171.6|39146.1|39139.1|85
1735051500000|2024-12-24 14:45:00|39178.6|39171.6|39176.1|39169.1|39183.6|39176.6|39166.1|39159.1|27
1735051800000|2024-12-24 14:50:00|39173.6|39166.6|39198.6|39191.6|39201.1|39194.1|39161.1|39154.1|87
1735052100000|2024-12-24 14:55:00|39196.1|39189.1|39193.6|39186.6|39201.1|39194.1|39188.6|39181.6|52
1735052400000|2024-12-24 15:00:00|39191.1|39184.1|39211.1|39204.1|39226.1|39219.1|39188.6|39181.6|94
1735052700000|2024-12-24 15:05:00|39213.6|39206.6|39196.1|39189.1|39226.1|39219.1|39193.6|39186.6|20
1735053000000|2024-12-24 15:10:00|39193.6|39186.6|39213.6|39206.6|39218.6|39211.6|39193.6|39186.6|38
1735053300000|2024-12-24 15:15:00|39216.1|39209.1|39211.1|39204.1|39228.6|39221.6|39206.1|39199.1|15
1735053600000|2024-12-24 15:20:00|39208.6|39201.6|39211.1|39204.1|39218.6|39211.6|39193.6|39186.6|43
1735053900000|2024-12-24 15:25:00|39208.6|39201.6|39208.6|39201.6|39221.1|39214.1|39208.6|39201.6|10
1735054200000|2024-12-24 15:30:00|39206.1|39199.1|39221.1|39214.1|39223.6|39216.6|39203.6|39196.6|37
1735054500000|2024-12-24 15:35:00|39218.6|39211.6|39218.6|39211.6|39228.6|39221.6|39213.6|39206.6|15
1735054800000|2024-12-24 15:40:00|39223.6|39216.6|39226.1|39219.1|39228.6|39221.6|39218.6|39211.6|14
1735055100000|2024-12-24 15:45:00|39228.6|39221.6|39236.1|39229.1|39246.1|39239.1|39223.6|39216.6|72
1735055400000|2024-12-24 15:50:00|39233.6|39226.6|39193.6|39186.6|39236.1|39229.1|39191.1|39184.1|43
1735055700000|2024-12-24 15:55:00|39191.1|39184.1|39208.6|39201.6|39218.6|39211.6|39191.1|39184.1|28
1735056000000|2024-12-24 16:00:00|39206.1|39199.1|39213.6|39206.6|39216.1|39209.1|39203.6|39196.6|28
1735056300000|2024-12-24 16:05:00|39211.1|39204.1|39213.6|39206.6|39216.1|39209.1|39198.6|39191.6|8
1735056600000|2024-12-24 16:10:00|39211.1|39204.1|39203.6|39196.6|39211.1|39204.1|39188.6|39181.6|15
1735056900000|2024-12-24 16:15:00|39206.1|39199.1|39208.6|39201.6|39213.6|39206.6|39201.1|39194.1|15
1735057200000|2024-12-24 16:20:00|39206.1|39199.1|39218.6|39211.6|39218.6|39211.6|39198.6|39191.6|16
1735057500000|2024-12-24 16:25:00|39216.1|39209.1|39213.6|39206.6|39218.6|39211.6|39208.6|39201.6|11
1735057800000|2024-12-24 16:30:00|39211.1|39204.1|39201.1|39194.1|39211.1|39204.1|39201.1|39194.1|13
1735058100000|2024-12-24 16:35:00|39203.6|39196.6|39216.1|39209.1|39221.1|39214.1|39201.1|39194.1|6
1735058400000|2024-12-24 16:40:00|39218.6|39211.6|39216.1|39209.1|39218.6|39211.6|39211.1|39204.1|11
1735058700000|2024-12-24 16:45:00|39218.6|39211.6|39216.1|39209.1|39223.6|39216.6|39213.6|39206.6|11
1735059000000|2024-12-24 16:50:00|39213.6|39206.6|39188.6|39181.6|39216.1|39209.1|39173.6|39166.6|71
1735059300000|2024-12-24 16:55:00|39191.1|39184.1|39181.1|39174.1|39213.6|39206.6|39178.6|39171.6|27
1735059600000|2024-12-24 17:00:00|39178.6|39171.6|39188.6|39181.6|39198.6|39191.6|39173.6|39166.6|31
1735059900000|2024-12-24 17:05:00|39191.1|39184.1|39203.6|39196.6|39203.6|39196.6|39186.1|39179.1|27
1735060200000|2024-12-24 17:10:00|39206.1|39199.1|39228.6|39221.6|39228.6|39221.6|39203.6|39196.6|34
1735060500000|2024-12-24 17:15:00|39226.1|39219.1|39223.6|39216.6|39228.6|39221.6|39211.1|39204.1|14
1735060800000|2024-12-24 17:20:00|39226.1|39219.1|39221.1|39214.1|39228.6|39221.6|39218.6|39211.6|22
1735061100000|2024-12-24 17:25:00|39223.6|39216.6|39228.6|39221.6|39241.1|39234.1|39221.1|39214.1|31
1735061400000|2024-12-24 17:30:00|39226.1|39219.1|39198.6|39191.6|39228.6|39221.6|39196.1|39189.1|53
1735061700000|2024-12-24 17:35:00|39196.1|39189.1|39211.1|39204.1|39213.6|39206.6|39183.6|39176.6|60
1735062000000|2024-12-24 17:40:00|39213.6|39206.6|39218.6|39211.6|39231.1|39224.1|39206.1|39199.1|51
1735062300000|2024-12-24 17:45:00|39216.1|39209.1|39203.6|39196.6|39216.1|39209.1|39191.1|39184.1|50
1735062600000|2024-12-24 17:50:00|39206.1|39199.1|39238.6|39231.6|39238.6|39231.6|39206.1|39199.1|135
1735062900000|2024-12-24 17:55:00|39236.1|39229.1|39276.1|39269.1|39276.1|39269.1|39228.6|39221.6|295
1735063200000|2024-12-24 18:00:00|39273.6|39266.6|39246.1|39239.1|39281.1|39274.1|39243.6|39236.6|113
1735063500000|2024-12-24 18:05:00|39253.6|39246.6|39256.1|39249.1|39273.6|39266.6|39251.1|39244.1|113
1735063800000|2024-12-24 18:10:00|39253.6|39246.6|39258.6|39251.6|39261.1|39254.1|39251.1|39244.1|10
1735064100000|2024-12-24 18:15:00|39256.1|39249.1|39246.1|39239.1|39256.1|39249.1|39246.1|39239.1|7
1735064400000|2024-12-24 18:20:00|39248.6|39241.6|39246.1|39239.1|39251.1|39244.1|39241.1|39234.1|5
1735064700000|2024-12-24 18:25:00|39243.6|39236.6|39238.6|39231.6|39246.1|39239.1|39236.1|39229.1|3
1735065000000|2024-12-24 18:30:00|39241.1|39234.1|39241.1|39234.1|39241.1|39234.1|39236.1|39229.1|0
1735065300000|2024-12-24 18:35:00|39238.6|39231.6|39233.6|39226.6|39238.6|39231.6|39233.6|39226.6|6
1735065600000|2024-12-24 18:40:00|39236.1|39229.1|39241.1|39234.1|39248.6|39241.6|39233.6|39226.6|3
1735065900000|2024-12-24 18:45:00|39233.6|39226.6|39241.1|39234.1|39248.6|39241.6|39233.6|39226.6|24
1735066200000|2024-12-24 18:50:00|39238.6|39231.6|39238.6|39231.6|39241.1|39234.1|39236.1|39229.1|0
1735066500000|2024-12-24 18:55:00|39236.1|39229.1|39236.1|39229.1|39238.6|39231.6|39233.6|39226.6|0
1735066800000|2024-12-24 19:00:00|39238.6|39231.6|39243.6|39236.6|39243.6|39236.6|39236.1|39229.1|1
1735067100000|2024-12-24 19:05:00|39246.1|39239.1|39258.6|39251.6|39258.6|39251.6|39243.6|39236.6|19
1735067400000|2024-12-24 19:10:00|39261.1|39254.1|39271.1|39264.1|39273.6|39266.6|39261.1|39254.1|3
1735067700000|2024-12-24 19:15:00|39273.6|39266.6|39271.1|39264.1|39273.6|39266.6|39271.1|39264.1|0
1735068000000|2024-12-24 19:20:00|39273.6|39266.6|39273.6|39266.6|39273.6|39266.6|39268.6|39261.6|0
1735068300000|2024-12-24 19:25:00|39271.1|39264.1|39271.1|39264.1|39273.6|39266.6|39271.1|39264.1|0
1735068600000|2024-12-24 19:30:00|39273.6|39266.6|39266.1|39259.1|39273.6|39266.6|39266.1|39259.1|0
1735068900000|2024-12-24 19:35:00|39268.6|39261.6|39266.1|39259.1|39273.6|39266.6|39266.1|39259.1|0
1735069500000|2024-12-24 19:45:00|39263.6|39256.6|39261.1|39254.1|39266.1|39259.1|39258.6|39251.6|4
1735069800000|2024-12-24 19:50:00|39258.6|39251.6|39261.1|39254.1|39266.1|39259.1|39253.6|39246.6|4
1735070100000|2024-12-24 19:55:00|39263.6|39256.6|39261.1|39254.1|39266.1|39259.1|39261.1|39254.1|0
1735070400000|2024-12-24 20:00:00|39263.6|39256.6|39261.1|39254.1|39266.1|39259.1|39256.1|39249.1|1
1735070700000|2024-12-24 20:05:00|39258.6|39251.6|39258.6|39251.6|39261.1|39254.1|39258.6|39251.6|0
1735071000000|2024-12-24 20:10:00|39256.1|39249.1|39256.1|39249.1|39256.1|39249.1|39251.1|39244.1|2
1735071300000|2024-12-24 20:15:00|39251.1|39244.1|39251.1|39244.1|39256.1|39249.1|39251.1|39244.1|1
1735071600000|2024-12-24 20:20:00|39253.6|39246.6|39251.1|39244.1|39253.6|39246.6|39251.1|39244.1|2
1735071900000|2024-12-24 20:25:00|39253.6|39246.6|39253.6|39246.6|39256.1|39249.1|39251.1|39244.1|0
1735072200000|2024-12-24 20:30:00|39251.1|39244.1|39253.6|39246.6|39253.6|39246.6|39251.1|39244.1|0
1735072500000|2024-12-24 20:35:00|39251.1|39244.1|39253.6|39246.6|39256.1|39249.1|39251.1|39244.1|2
1735072800000|2024-12-24 20:40:00|39256.1|39249.1|39266.1|39259.1|39271.1|39264.1|39256.1|39249.1|3
1735073100000|2024-12-24 20:45:00|39268.6|39261.6|39276.1|39269.1|39278.6|39271.6|39266.1|39259.1|0
1735073400000|2024-12-24 20:50:00|39273.6|39266.6|39253.6|39246.6|39276.1|39269.1|39251.1|39244.1|2
1735073700000|2024-12-24 20:55:00|39248.6|39241.6|39283.6|39276.6|39291.1|39284.1|39241.1|39234.1|19
1735074000000|2024-12-24 21:00:00|39295.1|39265.1|39295.1|39265.1|39295.1|39265.1|39295.1|39265.1|4104
1735167600000|2024-12-25 23:00:00|39296.2|39266.2|39275.1|39260.1|39307.5|39285.1|39255.1|39240.1|19
1735167900000|2024-12-25 23:05:00|39267.6|39252.6|39245.1|39230.1|39285.1|39270.1|39245.1|39230.1|20
1735168200000|2024-12-25 23:10:00|39247.6|39232.6|39250.1|39235.1|39255.1|39240.1|39247.6|39232.6|11
1735168500000|2024-12-25 23:15:00|39252.6|39237.6|39255.1|39240.1|39262.6|39247.6|39252.6|39237.6|3
1735168800000|2024-12-25 23:20:00|39257.6|39242.6|39217.6|39202.6|39260.1|39245.1|39217.6|39202.6|27
1735169100000|2024-12-25 23:25:00|39215.1|39200.1|39212.6|39197.6|39222.6|39207.6|39212.6|39197.6|6
1735169400000|2024-12-25 23:30:00|39195.1|39180.1|39156.1|39149.1|39195.1|39180.1|39113.6|39106.6|280
1735169700000|2024-12-25 23:35:00|39153.6|39146.6|39151.1|39144.1|39153.6|39146.6|39118.6|39111.6|66
1735170000000|2024-12-25 23:40:00|39148.6|39141.6|39201.1|39194.1|39208.6|39201.6|39146.1|39139.1|122
1735170300000|2024-12-25 23:45:00|39206.1|39199.1|39176.1|39169.1|39223.6|39216.6|39156.1|39149.1|93
1735170600000|2024-12-25 23:50:00|39178.6|39171.6|39176.1|39169.1|39188.6|39181.6|39163.6|39156.6|35
1735170900000|2024-12-25 23:55:00|39178.6|39171.6|39143.6|39136.6|39183.6|39176.6|39138.6|39131.6|43
1735171200000|2024-12-26 00:00:00|39136.1|39129.1|39226.1|39219.1|39271.1|39264.1|39126.1|39119.1|184
1735171500000|2024-12-26 00:05:00|39228.6|39221.6|39246.1|39239.1|39316.1|39309.1|39221.1|39214.1|173
1735171800000|2024-12-26 00:10:00|39243.6|39236.6|39246.1|39239.1|39273.6|39266.6|39218.6|39211.6|115
1735172100000|2024-12-26 00:15:00|39248.6|39241.6|39283.6|39276.6|39318.6|39311.6|39248.6|39241.6|98
1735172400000|2024-12-26 00:20:00|39286.1|39279.1|39286.1|39279.1|39298.6|39291.6|39273.6|39266.6|60
1735172700000|2024-12-26 00:25:00|39283.6|39276.6|39216.1|39209.1|39301.1|39294.1|39203.6|39196.6|102
1735173000000|2024-12-26 00:30:00|39213.6|39206.6|39246.1|39239.1|39268.6|39261.6|39203.6|39196.6|86
1735173300000|2024-12-26 00:35:00|39243.6|39236.6|39256.1|39249.1|39266.1|39259.1|39221.1|39214.1|31
1735173600000|2024-12-26 00:40:00|39253.6|39246.6|39341.1|39334.1|39356.1|39349.1|39251.1|39244.1|236
1735173900000|2024-12-26 00:45:00|39343.6|39336.6|39358.6|39351.6|39376.1|39369.1|39326.1|39319.1|244
1735174200000|2024-12-26 00:50:00|39356.1|39349.1|39346.1|39339.1|39381.1|39374.1|39343.6|39336.6|106
1735174500000|2024-12-26 00:55:00|39343.6|39336.6|39316.1|39309.1|39356.1|39349.1|39316.1|39309.1|95
1735174800000|2024-12-26 01:00:00|39318.6|39311.6|39273.6|39266.6|39341.1|39334.1|39273.6|39266.6|91
1735175100000|2024-12-26 01:05:00|39271.1|39264.1|39311.1|39304.1|39313.6|39306.6|39258.6|39251.6|55
1735175400000|2024-12-26 01:10:00|39313.6|39306.6|39311.1|39304.1|39318.6|39311.6|39298.6|39291.6|45
1735175700000|2024-12-26 01:15:00|39313.6|39306.6|39306.1|39299.1|39331.1|39324.1|39298.6|39291.6|25
1735176000000|2024-12-26 01:20:00|39303.6|39296.6|39301.1|39294.1|39313.6|39306.6|39291.1|39284.1|17
1735176300000|2024-12-26 01:25:00|39303.6|39296.6|39318.6|39311.6|39323.6|39316.6|39303.6|39296.6|17
1735176600000|2024-12-26 01:30:00|39321.1|39314.1|39308.6|39301.6|39328.6|39321.6|39298.6|39291.6|40
1735176900000|2024-12-26 01:35:00|39306.1|39299.1|39311.1|39304.1|39316.1|39309.1|39286.1|39279.1|74
1735177200000|2024-12-26 01:40:00|39313.6|39306.6|39351.1|39344.1|39353.6|39346.6|39313.6|39306.6|65
1735177500000|2024-12-26 01:45:00|39348.6|39341.6|39333.6|39326.6|39361.1|39354.1|39331.1|39324.1|75
1735177800000|2024-12-26 01:50:00|39336.1|39329.1|39326.1|39319.1|39343.6|39336.6|39303.6|39296.6|58
1735178100000|2024-12-26 01:55:00|39323.6|39316.6|39296.1|39289.1|39326.1|39319.1|39288.6|39281.6|44
1735178400000|2024-12-26 02:00:00|39293.6|39286.6|39296.1|39289.1|39303.6|39296.6|39283.6|39276.6|57
1735178700000|2024-12-26 02:05:00|39298.6|39291.6|39308.6|39301.6|39308.6|39301.6|39283.6|39276.6|21
1735179000000|2024-12-26 02:10:00|39311.1|39304.1|39331.1|39324.1|39333.6|39326.6|39306.1|39299.1|25
1735179300000|2024-12-26 02:15:00|39328.6|39321.6|39343.6|39336.6|39346.1|39339.1|39321.1|39314.1|44
1735179600000|2024-12-26 02:20:00|39341.1|39334.1|39361.1|39354.1|39378.6|39371.6|39336.1|39329.1|58
1735179900000|2024-12-26 02:25:00|39358.6|39351.6|39358.6|39351.6|39378.6|39371.6|39353.6|39346.6|63
1735180200000|2024-12-26 02:30:00|39356.1|39349.1|39361.1|39354.1|39368.6|39361.6|39343.6|39336.6|59
1735180500000|2024-12-26 02:35:00|39358.6|39351.6|39338.6|39331.6|39358.6|39351.6|39331.1|39324.1|46
1735180800000|2024-12-26 02:40:00|39336.1|39329.1|39406.1|39399.1|39433.6|39426.6|39336.1|39329.1|201
1735181100000|2024-12-26 02:45:00|39408.6|39401.6|39388.6|39381.6|39408.6|39401.6|39388.6|39381.6|30
1735181400000|2024-12-26 02:50:00|39383.6|39376.6|39413.6|39406.6|39413.6|39406.6|39383.6|39376.6|41
1735181700000|2024-12-26 02:55:00|39408.6|39401.6|39426.1|39419.1|39436.1|39429.1|39408.6|39401.6|85
1735182000000|2024-12-26 03:00:00|39428.6|39421.6|39428.6|39421.6|39431.1|39424.1|39418.6|39411.6|90
1735182300000|2024-12-26 03:05:00|39426.1|39419.1|39426.1|39419.1|39438.6|39431.6|39421.1|39414.1|89
1735182600000|2024-12-26 03:10:00|39428.6|39421.6|39406.1|39399.1|39431.1|39424.1|39403.6|39396.6|49
1735182900000|2024-12-26 03:15:00|39403.6|39396.6|39398.6|39391.6|39408.6|39401.6|39388.6|39381.6|38
1735183200000|2024-12-26 03:20:00|39403.6|39396.6|39423.6|39416.6|39436.1|39429.1|39403.6|39396.6|20
1735183500000|2024-12-26 03:25:00|39426.1|39419.1|39396.1|39389.1|39433.6|39426.6|39396.1|39389.1|48
1735183800000|2024-12-26 03:30:00|39393.6|39386.6|39428.6|39421.6|39451.1|39444.1|39376.1|39369.1|181
1735184100000|2024-12-26 03:35:00|39426.1|39419.1|39433.6|39426.6|39448.6|39441.6|39421.1|39414.1|65
1735184400000|2024-12-26 03:40:00|39431.1|39424.1|39413.6|39406.6|39436.1|39429.1|39408.6|39401.6|33
1735184700000|2024-12-26 03:45:00|39411.1|39404.1|39413.6|39406.6|39433.6|39426.6|39406.1|39399.1|20
1735185000000|2024-12-26 03:50:00|39411.1|39404.1|39418.6|39411.6|39418.6|39411.6|39398.6|39391.6|33
1735185300000|2024-12-26 03:55:00|39416.1|39409.1|39453.6|39446.6|39453.6|39446.6|39416.1|39409.1|39
1735185600000|2024-12-26 04:00:00|39451.1|39444.1|39483.6|39476.6|39483.6|39476.6|39446.1|39439.1|88
1735185900000|2024-12-26 04:05:00|39488.6|39481.6|39473.6|39466.6|39488.6|39481.6|39453.6|39446.6|70
1735186200000|2024-12-26 04:10:00|39476.1|39469.1|39473.6|39466.6|39483.6|39476.6|39463.6|39456.6|62
1735186500000|2024-12-26 04:15:00|39478.6|39471.6|39496.1|39489.1|39498.6|39491.6|39478.6|39471.6|45
1735186800000|2024-12-26 04:20:00|39493.6|39486.6|39496.1|39489.1|39516.1|39509.1|39491.1|39484.1|138
1735187100000|2024-12-26 04:25:00|39493.6|39486.6|39516.1|39509.1|39518.6|39511.6|39488.6|39481.6|48
1735187400000|2024-12-26 04:30:00|39513.6|39506.6|39541.1|39534.1|39543.6|39536.6|39506.1|39499.1|102
1735187700000|2024-12-26 04:35:00|39543.6|39536.6|39528.6|39521.6|39546.1|39539.1|39521.1|39514.1|62
1735188000000|2024-12-26 04:40:00|39526.1|39519.1|39526.1|39519.1|39536.1|39529.1|39518.6|39511.6|53
1735188300000|2024-12-26 04:45:00|39528.6|39521.6|39548.6|39541.6|39556.1|39549.1|39528.6|39521.6|88
1735188600000|2024-12-26 04:50:00|39551.1|39544.1|39541.1|39534.1|39558.6|39551.6|39538.6|39531.6|35
1735188900000|2024-12-26 04:55:00|39543.6|39536.6|39538.6|39531.6|39551.1|39544.1|39528.6|39521.6|37
1735189200000|2024-12-26 05:00:00|39541.1|39534.1|39576.4|39569.4|39581.4|39574.4|39536.1|39529.1|117
1735189500000|2024-12-26 05:05:00|39573.9|39566.9|39586.4|39579.4|39586.4|39579.4|39571.4|39564.4|85
1735189800000|2024-12-26 05:10:00|39583.9|39576.9|39581.4|39574.4|39601.4|39594.4|39581.4|39574.4|74
1735190100000|2024-12-26 05:15:00|39586.4|39579.4|39606.4|39599.4|39611.4|39604.4|39586.4|39579.4|68
1735190400000|2024-12-26 05:20:00|39603.9|39596.9|39591.4|39584.4|39611.4|39604.4|39586.4|39579.4|52
1735190700000|2024-12-26 05:25:00|39588.9|39581.9|39591.4|39584.4|39601.4|39594.4|39581.4|39574.4|83
1735191000000|2024-12-26 05:30:00|39588.9|39581.9|39558.9|39551.9|39598.9|39591.9|39556.4|39549.4|119
1735191300000|2024-12-26 05:35:00|39556.4|39549.4|39556.4|39549.4|39578.9|39571.9|39551.4|39544.4|142
1735191600000|2024-12-26 05:40:00|39558.9|39551.9|39583.9|39576.9|39586.4|39579.4|39548.9|39541.9|53
1735191900000|2024-12-26 05:45:00|39581.4|39574.4|39566.4|39559.4|39583.9|39576.9|39553.9|39546.9|108
1735192200000|2024-12-26 05:50:00|39563.9|39556.9|39586.4|39579.4|39593.9|39586.9|39561.4|39554.4|100
1735192500000|2024-12-26 05:55:00|39583.9|39576.9|39591.4|39584.4|39601.4|39594.4|39576.4|39569.4|98
1735192800000|2024-12-26 06:00:00|39588.9|39581.9|39581.4|39574.4|39606.4|39599.4|39571.4|39564.4|286
1735193100000|2024-12-26 06:05:00|39578.9|39571.9|39556.4|39549.4|39611.4|39604.4|39551.4|39544.4|293
1735193400000|2024-12-26 06:10:00|39553.9|39546.9|39546.4|39539.4|39571.4|39564.4|39541.4|39534.4|233
1735193700000|2024-12-26 06:15:00|39543.9|39536.9|39518.9|39511.9|39553.9|39546.9|39506.4|39499.4|198
1735194000000|2024-12-26 06:20:00|39516.4|39509.4|39546.4|39539.4|39546.4|39539.4|39501.4|39494.4|125
1735194300000|2024-12-26 06:25:00|39543.9|39536.9|39543.9|39536.9|39551.4|39544.4|39481.4|39474.4|312
1735194600000|2024-12-26 06:30:00|39497.1|39490.1|39517.1|39510.1|39529.6|39522.6|39472.1|39465.1|528
1735194900000|2024-12-26 06:35:00|39514.6|39507.6|39507.1|39500.1|39529.6|39522.6|39499.6|39492.6|285
1735195200000|2024-12-26 06:40:00|39504.6|39497.6|39447.1|39440.1|39504.6|39497.6|39437.1|39430.1|394
1735195500000|2024-12-26 06:45:00|39449.6|39442.6|39452.1|39445.1|39459.6|39452.6|39447.1|39440.1|226
1735195800000|2024-12-26 06:50:00|39454.6|39447.6|39447.1|39440.1|39459.6|39452.6|39447.1|39440.1|139
1735196100000|2024-12-26 06:55:00|39449.6|39442.6|39449.6|39442.6|39454.6|39447.6|39444.6|39437.6|11
1735196400000|2024-12-26 07:00:00|39452.1|39445.1|39427.1|39420.1|39452.1|39445.1|39409.6|39402.6|62
1735196700000|2024-12-26 07:05:00|39424.6|39417.6|39437.1|39430.1|39439.6|39432.6|39422.1|39415.1|15
1735197000000|2024-12-26 07:10:00|39434.6|39427.6|39444.6|39437.6|39447.1|39440.1|39427.1|39420.1|16
1735197300000|2024-12-26 07:15:00|39442.1|39435.1|39437.1|39430.1|39459.6|39452.6|39432.1|39425.1|86
1735197600000|2024-12-26 07:20:00|39434.6|39427.6|39454.6|39447.6|39454.6|39447.6|39434.6|39427.6|5
1735197900000|2024-12-26 07:25:00|39459.6|39452.6|39452.1|39445.1|39459.6|39452.6|39442.1|39435.1|5
1735198200000|2024-12-26 07:30:00|39449.6|39442.6|39427.1|39420.1|39454.6|39447.6|39424.6|39417.6|13
1735198500000|2024-12-26 07:35:00|39424.6|39417.6|39427.1|39420.1|39434.6|39427.6|39419.6|39412.6|19
1735198800000|2024-12-26 07:40:00|39429.6|39422.6|39432.1|39425.1|39432.1|39425.1|39424.6|39417.6|1
1735199100000|2024-12-26 07:45:00|39429.6|39422.6|39432.1|39425.1|39432.1|39425.1|39419.6|39412.6|30
1735199400000|2024-12-26 07:50:00|39434.6|39427.6|39427.1|39420.1|39444.6|39437.6|39424.6|39417.6|21
1735199700000|2024-12-26 07:55:00|39424.6|39417.6|39417.1|39410.1|39439.6|39432.6|39414.6|39407.6|33
1735200000000|2024-12-26 08:00:00|39419.6|39412.6|39424.6|39417.6|39449.6|39442.6|39399.6|39392.6|123
1735200300000|2024-12-26 08:05:00|39427.1|39420.1|39459.6|39452.6|39459.6|39452.6|39422.1|39415.1|39
1735200600000|2024-12-26 08:10:00|39464.6|39457.6|39447.1|39440.1|39469.6|39462.6|39447.1|39440.1|26
1735200900000|2024-12-26 08:15:00|39449.6|39442.6|39422.1|39415.1|39449.6|39442.6|39419.6|39412.6|24
1735201200000|2024-12-26 08:20:00|39424.6|39417.6|39387.1|39380.1|39424.6|39417.6|39384.6|39377.6|41
1735201500000|2024-12-26 08:25:00|39384.6|39377.6|39377.1|39370.1|39394.6|39387.6|39359.6|39352.6|96
1735201800000|2024-12-26 08:30:00|39374.6|39367.6|39364.6|39357.6|39379.6|39372.6|39324.6|39317.6|99
1735202100000|2024-12-26 08:35:00|39367.1|39360.1|39394.6|39387.6|39397.1|39390.1|39349.6|39342.6|131
1735202400000|2024-12-26 08:40:00|39389.6|39382.6|39384.6|39377.6|39404.6|39397.6|39374.6|39367.6|53
1735202700000|2024-12-26 08:45:00|39379.6|39372.6|39382.1|39375.1|39384.6|39377.6|39367.1|39360.1|42
1735203000000|2024-12-26 08:50:00|39379.6|39372.6|39352.1|39345.1|39382.1|39375.1|39347.1|39340.1|54
1735203300000|2024-12-26 08:55:00|39349.6|39342.6|39324.6|39317.6|39352.1|39345.1|39317.1|39310.1|45
1735203600000|2024-12-26 09:00:00|39327.1|39320.1|39317.1|39310.1|39332.1|39325.1|39309.6|39302.6|18
1735203900000|2024-12-26 09:05:00|39314.6|39307.6|39344.6|39337.6|39354.6|39347.6|39314.6|39307.6|12
1735204200000|2024-12-26 09:10:00|39342.1|39335.1|39339.6|39332.6|39347.1|39340.1|39324.6|39317.6|39
1735204500000|2024-12-26 09:15:00|39344.6|39337.6|39342.1|39335.1|39364.6|39357.6|39342.1|39335.1|69
1735204800000|2024-12-26 09:20:00|39339.6|39332.6|39352.1|39345.1|39354.6|39347.6|39339.6|39332.6|15
1735205100000|2024-12-26 09:25:00|39349.6|39342.6|39359.6|39352.6|39364.6|39357.6|39344.6|39337.6|129
1735205400000|2024-12-26 09:30:00|39362.1|39355.1|39394.6|39387.6|39404.6|39397.6|39359.6|39352.6|122
1735205700000|2024-12-26 09:35:00|39392.1|39385.1|39407.1|39400.1|39412.1|39405.1|39389.6|39382.6|6
1735206000000|2024-12-26 09:40:00|39404.6|39397.6|39404.6|39397.6|39407.1|39400.1|39394.6|39387.6|8
1735206300000|2024-12-26 09:45:00|39402.1|39395.1|39389.6|39382.6|39412.1|39405.1|39387.1|39380.1|42
1735206600000|2024-12-26 09:50:00|39387.1|39380.1|39339.6|39332.6|39392.1|39385.1|39337.1|39330.1|72
1735206900000|2024-12-26 09:55:00|39342.1|39335.1|39357.1|39350.1|39364.6|39357.6|39342.1|39335.1|9
1735207200000|2024-12-26 10:00:00|39354.6|39347.6|39337.1|39330.1|39359.6|39352.6|39334.6|39327.6|35
1735207500000|2024-12-26 10:05:00|39334.6|39327.6|39344.6|39337.6|39349.6|39342.6|39329.6|39322.6|4
1735207800000|2024-12-26 10:10:00|39347.1|39340.1|39354.6|39347.6|39357.1|39350.1|39334.6|39327.6|82
1735208100000|2024-12-26 10:15:00|39357.1|39350.1|39377.1|39370.1|39379.6|39372.6|39354.6|39347.6|65
1735208400000|2024-12-26 10:20:00|39374.6|39367.6|39364.6|39357.6|39377.1|39370.1|39362.1|39355.1|8
1735208700000|2024-12-26 10:25:00|39367.1|39360.1|39357.1|39350.1|39369.6|39362.6|39352.1|39345.1|13
1735209000000|2024-12-26 10:30:00|39354.6|39347.6|39372.1|39365.1|39372.1|39365.1|39349.6|39342.6|7
1735209300000|2024-12-26 10:35:00|39369.6|39362.6|39397.1|39390.1|39399.6|39392.6|39369.6|39362.6|26
1735209600000|2024-12-26 10:40:00|39399.6|39392.6|39397.1|39390.1|39409.6|39402.6|39389.6|39382.6|20
1735209900000|2024-12-26 10:45:00|39392.1|39385.1|39394.6|39387.6|39407.1|39400.1|39389.6|39382.6|16
1735210200000|2024-12-26 10:50:00|39392.1|39385.1|39392.1|39385.1|39399.6|39392.6|39389.6|39382.6|6
1735210500000|2024-12-26 10:55:00|39394.6|39387.6|39407.1|39400.1|39409.6|39402.6|39394.6|39387.6|25
1735210800000|2024-12-26 11:00:00|39404.6|39397.6|39402.1|39395.1|39404.6|39397.6|39389.6|39382.6|10
1735211100000|2024-12-26 11:05:00|39404.6|39397.6|39394.6|39387.6|39404.6|39397.6|39382.1|39375.1|12
1735211400000|2024-12-26 11:10:00|39397.1|39390.1|39394.6|39387.6|39414.6|39407.6|39389.6|39382.6|31
1735211700000|2024-12-26 11:15:00|39392.1|39385.1|39392.1|39385.1|39399.6|39392.6|39382.1|39375.1|21
1735212000000|2024-12-26 11:20:00|39394.6|39387.6|39407.1|39400.1|39414.6|39407.6|39394.6|39387.6|68
1735212300000|2024-12-26 11:25:00|39409.6|39402.6|39414.6|39407.6|39424.6|39417.6|39404.6|39397.6|55
1735212600000|2024-12-26 11:30:00|39417.1|39410.1|39424.6|39417.6|39427.1|39420.1|39414.6|39407.6|15
1735212900000|2024-12-26 11:35:00|39427.1|39420.1|39422.1|39415.1|39434.6|39427.6|39414.6|39407.6|50
1735213200000|2024-12-26 11:40:00|39424.6|39417.6|39419.6|39412.6|39432.1|39425.1|39417.1|39410.1|34
1735213500000|2024-12-26 11:45:00|39417.1|39410.1|39419.6|39412.6|39427.1|39420.1|39409.6|39402.6|15
1735213800000|2024-12-26 11:50:00|39417.1|39410.1|39422.1|39415.1|39424.6|39417.6|39414.6|39407.6|22
1735214100000|2024-12-26 11:55:00|39419.6|39412.6|39419.6|39412.6|39424.6|39417.6|39417.1|39410.1|12
1735214400000|2024-12-26 12:00:00|39422.1|39415.1|39429.6|39422.6|39439.6|39432.6|39419.6|39412.6|28
1735214700000|2024-12-26 12:05:00|39427.1|39420.1|39417.1|39410.1|39429.6|39422.6|39414.6|39407.6|29
1735215000000|2024-12-26 12:10:00|39414.6|39407.6|39412.1|39405.1|39427.1|39420.1|39409.6|39402.6|15
1735215300000|2024-12-26 12:15:00|39414.6|39407.6|39422.1|39415.1|39424.6|39417.6|39404.6|39397.6|9
1735215600000|2024-12-26 12:20:00|39424.6|39417.6|39407.1|39400.1|39424.6|39417.6|39402.1|39395.1|7
1735215900000|2024-12-26 12:25:00|39404.6|39397.6|39417.1|39410.1|39422.1|39415.1|39399.6|39392.6|0
1735216200000|2024-12-26 12:30:00|39414.6|39407.6|39379.6|39372.6|39414.6|39407.6|39377.1|39370.1|84
1735216500000|2024-12-26 12:35:00|39382.1|39375.1|39369.6|39362.6|39389.6|39382.6|39369.6|39362.6|10
1735216800000|2024-12-26 12:40:00|39372.1|39365.1|39374.6|39367.6|39374.6|39367.6|39359.6|39352.6|4
1735217100000|2024-12-26 12:45:00|39377.1|39370.1|39414.6|39407.6|39414.6|39407.6|39369.6|39362.6|38
1735217400000|2024-12-26 12:50:00|39412.1|39405.1|39434.6|39427.6|39434.6|39427.6|39404.6|39397.6|33
1735217700000|2024-12-26 12:55:00|39437.1|39430.1|39434.6|39427.6|39452.1|39445.1|39429.6|39422.6|97
1735218000000|2024-12-26 13:00:00|39437.1|39430.1|39439.6|39432.6|39442.1|39435.1|39429.6|39422.6|13
1735218300000|2024-12-26 13:05:00|39437.1|39430.1|39439.6|39432.6|39444.6|39437.6|39429.6|39422.6|10
1735218600000|2024-12-26 13:10:00|39442.1|39435.1|39439.6|39432.6|39444.6|39437.6|39429.6|39422.6|9
1735218900000|2024-12-26 13:15:00|39437.1|39430.1|39449.6|39442.6|39457.1|39450.1|39434.6|39427.6|23
1735219200000|2024-12-26 13:20:00|39452.1|39445.1|39444.6|39437.6|39457.1|39450.1|39442.1|39435.1|6
1735219500000|2024-12-26 13:25:00|39439.6|39432.6|39437.1|39430.1|39444.6|39437.6|39432.1|39425.1|5
1735219800000|2024-12-26 13:30:00|39434.6|39427.6|39452.1|39445.1|39454.6|39447.6|39414.6|39407.6|31
1735220100000|2024-12-26 13:35:00|39449.6|39442.6|39452.1|39445.1|39462.1|39455.1|39442.1|39435.1|5
1735220400000|2024-12-26 13:40:00|39449.6|39442.6|39432.1|39425.1|39459.6|39452.6|39422.1|39415.1|24
1735220700000|2024-12-26 13:45:00|39429.6|39422.6|39452.1|39445.1|39452.1|39445.1|39424.6|39417.6|19
1735221000000|2024-12-26 13:50:00|39449.6|39442.6|39469.6|39462.6|39477.1|39470.1|39437.1|39430.1|27
1735221300000|2024-12-26 13:55:00|39467.1|39460.1|39474.6|39467.6|39479.6|39472.6|39462.1|39455.1|49
1735221600000|2024-12-26 14:00:00|39472.1|39465.1|39477.1|39470.1|39482.1|39475.1|39459.6|39452.6|13
1735221900000|2024-12-26 14:05:00|39474.6|39467.6|39504.6|39497.6|39504.6|39497.6|39472.1|39465.1|36
1735222200000|2024-12-26 14:10:00|39502.1|39495.1|39484.6|39477.6|39504.6|39497.6|39484.6|39477.6|21
1735222500000|2024-12-26 14:15:00|39482.1|39475.1|39479.6|39472.6|39494.6|39487.6|39474.6|39467.6|6
1735222800000|2024-12-26 14:20:00|39482.1|39475.1|39482.1|39475.1|39492.1|39485.1|39467.1|39460.1|6
1735223100000|2024-12-26 14:25:00|39479.6|39472.6|39477.1|39470.1|39487.1|39480.1|39469.6|39462.6|10
1735223400000|2024-12-26 14:30:00|39479.6|39472.6|39502.1|39495.1|39502.1|39495.1|39472.1|39465.1|42
1735223700000|2024-12-26 14:35:00|39499.6|39492.6|39499.6|39492.6|39524.6|39517.6|39489.6|39482.6|45
1735224000000|2024-12-26 14:40:00|39502.1|39495.1|39524.6|39517.6|39527.1|39520.1|39492.1|39485.1|57
1735224300000|2024-12-26 14:45:00|39522.1|39515.1|39502.1|39495.1|39527.1|39520.1|39487.1|39480.1|54
1735224600000|2024-12-26 14:50:00|39504.6|39497.6|39432.1|39425.1|39514.6|39507.6|39422.1|39415.1|77
1735224900000|2024-12-26 14:55:00|39429.6|39422.6|39494.6|39487.6|39497.1|39490.1|39427.1|39420.1|91
1735225200000|2024-12-26 15:00:00|39492.1|39485.1|39519.6|39512.6|39527.1|39520.1|39489.6|39482.6|104
1735225500000|2024-12-26 15:05:00|39517.1|39510.1|39499.6|39492.6|39532.1|39525.1|39492.1|39485.1|102
1735225800000|2024-12-26 15:10:00|39502.1|39495.1|39532.1|39525.1|39544.6|39537.6|39499.6|39492.6|77
1735226100000|2024-12-26 15:15:00|39534.6|39527.6|39524.6|39517.6|39534.6|39527.6|39507.1|39500.1|15
1735226400000|2024-12-26 15:20:00|39529.6|39522.6|39559.6|39552.6|39569.6|39562.6|39519.6|39512.6|46
1735226700000|2024-12-26 15:25:00|39564.6|39557.6|39587.1|39580.1|39589.6|39582.6|39554.6|39547.6|145
1735227000000|2024-12-26 15:30:00|39584.6|39577.6|39599.6|39592.6|39599.6|39592.6|39574.6|39567.6|24
1735227300000|2024-12-26 15:35:00|39597.1|39590.1|39592.1|39585.1|39607.1|39600.1|39587.1|39580.1|84
1735227600000|2024-12-26 15:40:00|39594.6|39587.6|39572.1|39565.1|39599.6|39592.6|39567.1|39560.1|32
1735227900000|2024-12-26 15:45:00|39574.6|39567.6|39594.6|39587.6|39599.6|39592.6|39569.6|39562.6|27
1735228200000|2024-12-26 15:50:00|39592.1|39585.1|39599.6|39592.6|39609.6|39602.6|39589.6|39582.6|43
1735228500000|2024-12-26 15:55:00|39594.6|39587.6|39624.6|39617.6|39624.6|39617.6|39584.6|39577.6|75
1735228800000|2024-12-26 16:00:00|39622.1|39615.1|39612.1|39605.1|39624.6|39617.6|39607.1|39600.1|52
1735229100000|2024-12-26 16:05:00|39609.6|39602.6|39612.1|39605.1|39614.6|39607.6|39594.6|39587.6|34
1735229400000|2024-12-26 16:10:00|39609.6|39602.6|39624.6|39617.6|39629.6|39622.6|39609.6|39602.6|92
1735229700000|2024-12-26 16:15:00|39627.1|39620.1|39632.1|39625.1|39642.1|39635.1|39624.6|39617.6|56
1735230000000|2024-12-26 16:20:00|39634.6|39627.6|39614.6|39607.6|39634.6|39627.6|39614.6|39607.6|40
1735230300000|2024-12-26 16:25:00|39612.1|39605.1|39627.1|39620.1|39629.6|39622.6|39599.6|39592.6|37
1735230600000|2024-12-26 16:30:00|39629.6|39622.6|39627.1|39620.1|39637.1|39630.1|39622.1|39615.1|24
1735230900000|2024-12-26 16:35:00|39624.6|39617.6|39637.1|39630.1|39637.1|39630.1|39619.6|39612.6|28
1735231200000|2024-12-26 16:40:00|39634.6|39627.6|39649.6|39642.6|39659.6|39652.6|39634.6|39627.6|50
1735231500000|2024-12-26 16:45:00|39652.1|39645.1|39662.1|39655.1|39662.1|39655.1|39647.1|39640.1|18
1735231800000|2024-12-26 16:50:00|39659.6|39652.6|39657.1|39650.1|39669.6|39662.6|39649.6|39642.6|117
1735232100000|2024-12-26 16:55:00|39659.6|39652.6|39669.6|39662.6|39672.1|39665.1|39657.1|39650.1|88
1735232400000|2024-12-26 17:00:00|39672.1|39665.1|39664.6|39657.6|39679.6|39672.6|39662.1|39655.1|21
1735232700000|2024-12-26 17:05:00|39662.1|39655.1|39669.6|39662.6|39674.6|39667.6|39654.6|39647.6|30
1735233000000|2024-12-26 17:10:00|39672.1|39665.1|39682.1|39675.1|39684.6|39677.6|39669.6|39662.6|26
1735233300000|2024-12-26 17:15:00|39684.6|39677.6|39689.6|39682.6|39702.1|39695.1|39679.6|39672.6|43
1735233600000|2024-12-26 17:20:00|39692.1|39685.1|39672.1|39665.1|39692.1|39685.1|39669.6|39662.6|74
1735233900000|2024-12-26 17:25:00|39669.6|39662.6|39632.1|39625.1|39674.6|39667.6|39629.6|39622.6|103
1735234200000|2024-12-26 17:30:00|39634.6|39627.6|39652.1|39645.1|39654.6|39647.6|39609.6|39602.6|124
1735234500000|2024-12-26 17:35:00|39654.6|39647.6|39637.1|39630.1|39654.6|39647.6|39632.1|39625.1|44
1735234800000|2024-12-26 17:40:00|39634.6|39627.6|39649.6|39642.6|39654.6|39647.6|39634.6|39627.6|12
1735235100000|2024-12-26 17:45:00|39652.1|39645.1|39614.6|39607.6|39654.6|39647.6|39587.1|39580.1|32
1735235400000|2024-12-26 17:50:00|39612.1|39605.1|39622.1|39615.1|39624.6|39617.6|39592.1|39585.1|8
1735235700000|2024-12-26 17:55:00|39624.6|39617.6|39609.6|39602.6|39637.1|39630.1|39594.6|39587.6|11
1735236000000|2024-12-26 18:00:00|39612.1|39605.1|39609.6|39602.6|39624.6|39617.6|39607.1|39600.1|43
1735236300000|2024-12-26 18:05:00|39612.1|39605.1|39624.6|39617.6|39629.6|39622.6|39597.1|39590.1|57
1735236600000|2024-12-26 18:10:00|39627.1|39620.1|39604.6|39597.6|39632.1|39625.1|39592.1|39585.1|32
1735236900000|2024-12-26 18:15:00|39607.1|39600.1|39637.1|39630.1|39639.6|39632.6|39602.1|39595.1|27
1735237200000|2024-12-26 18:20:00|39634.6|39627.6|39629.6|39622.6|39639.6|39632.6|39614.6|39607.6|24
1735237500000|2024-12-26 18:25:00|39632.1|39625.1|39627.1|39620.1|39639.6|39632.6|39624.6|39617.6|17
1735237800000|2024-12-26 18:30:00|39624.6|39617.6|39584.6|39577.6|39629.6|39622.6|39584.6|39577.6|30
1735238100000|2024-12-26 18:35:00|39587.1|39580.1|39602.1|39595.1|39614.6|39607.6|39587.1|39580.1|18
1735238400000|2024-12-26 18:40:00|39599.6|39592.6|39589.6|39582.6|39609.6|39602.6|39579.6|39572.6|24
1735238700000|2024-12-26 18:45:00|39592.1|39585.1|39617.1|39610.1|39624.6|39617.6|39589.6|39582.6|20
1735239000000|2024-12-26 18:50:00|39614.6|39607.6|39624.6|39617.6|39624.6|39617.6|39599.6|39592.6|10
1735239300000|2024-12-26 18:55:00|39627.1|39620.1|39622.1|39615.1|39627.1|39620.1|39602.1|39595.1|12
1735239600000|2024-12-26 19:00:00|39617.1|39610.1|39622.1|39615.1|39624.6|39617.6|39609.6|39602.6|20
1735239900000|2024-12-26 19:05:00|39619.6|39612.6|39597.1|39590.1|39619.6|39612.6|39589.6|39582.6|59
1735240200000|2024-12-26 19:10:00|39594.6|39587.6|39594.6|39587.6|39609.6|39602.6|39589.6|39582.6|34
1735240500000|2024-12-26 19:15:00|39597.1|39590.1|39602.1|39595.1|39609.6|39602.6|39597.1|39590.1|14
1735240800000|2024-12-26 19:20:00|39599.6|39592.6|39619.6|39612.6|39619.6|39612.6|39599.6|39592.6|35
1735241100000|2024-12-26 19:25:00|39617.1|39610.1|39609.6|39602.6|39624.6|39617.6|39602.1|39595.1|21
1735241400000|2024-12-26 19:30:00|39604.6|39597.6|39594.6|39587.6|39619.6|39612.6|39594.6|39587.6|22
1735241700000|2024-12-26 19:35:00|39599.6|39592.6|39612.1|39605.1|39614.6|39607.6|39594.6|39587.6|18
1735242000000|2024-12-26 19:40:00|39614.6|39607.6|39622.1|39615.1|39629.6|39622.6|39607.1|39600.1|16
1735242300000|2024-12-26 19:45:00|39624.6|39617.6|39632.1|39625.1|39642.1|39635.1|39622.1|39615.1|45
1735242600000|2024-12-26 19:50:00|39629.6|39622.6|39637.1|39630.1|39644.6|39637.6|39624.6|39617.6|28
1735242900000|2024-12-26 19:55:00|39634.6|39627.6|39637.1|39630.1|39639.6|39632.6|39629.6|39622.6|47
1735243200000|2024-12-26 20:00:00|39634.6|39627.6|39642.1|39635.1|39644.6|39637.6|39627.1|39620.1|54
1735243500000|2024-12-26 20:05:00|39639.6|39632.6|39652.1|39645.1|39654.6|39647.6|39639.6|39632.6|48
1735243800000|2024-12-26 20:10:00|39649.6|39642.6|39624.6|39617.6|39649.6|39642.6|39624.6|39617.6|64
1735244100000|2024-12-26 20:15:00|39629.6|39622.6|39632.1|39625.1|39634.6|39627.6|39619.6|39612.6|18
1735244400000|2024-12-26 20:20:00|39634.6|39627.6|39649.6|39642.6|39649.6|39642.6|39629.6|39622.6|20
1735244700000|2024-12-26 20:25:00|39652.1|39645.1|39639.6|39632.6|39654.6|39647.6|39637.1|39630.1|28
1735245000000|2024-12-26 20:30:00|39637.1|39630.1|39654.6|39647.6|39657.1|39650.1|39632.1|39625.1|32
1735245300000|2024-12-26 20:35:00|39652.1|39645.1|39662.1|39655.1|39664.6|39657.6|39644.6|39637.6|21
1735245600000|2024-12-26 20:40:00|39659.6|39652.6|39664.6|39657.6|39677.1|39670.1|39657.1|39650.1|36
1735245900000|2024-12-26 20:45:00|39667.1|39660.1|39679.6|39672.6|39684.6|39677.6|39667.1|39660.1|18
1735246200000|2024-12-26 20:50:00|39677.1|39670.1|39672.1|39665.1|39687.1|39680.1|39669.6|39662.6|75
1735246500000|2024-12-26 20:55:00|39674.6|39667.6|39662.1|39655.1|39689.6|39682.6|39657.1|39650.1|280
1735246800000|2024-12-26 21:00:00|39664.6|39657.6|39669.6|39662.6|39682.1|39675.1|39657.1|39650.1|51
1735247100000|2024-12-26 21:05:00|39667.1|39660.1|39674.6|39667.6|39677.1|39670.1|39664.6|39657.6|8
1735247400000|2024-12-26 21:10:00|39677.1|39670.1|39674.6|39667.6|39679.6|39672.6|39674.6|39667.6|14
1735247700000|2024-12-26 21:15:00|39669.6|39662.6|39667.1|39660.1|39669.6|39662.6|39662.1|39655.1|21
1735248000000|2024-12-26 21:20:00|39664.6|39657.6|39664.6|39657.6|39669.6|39662.6|39659.6|39652.6|16
1735248300000|2024-12-26 21:25:00|39659.6|39652.6|39654.6|39647.6|39662.1|39655.1|39654.6|39647.6|13
1735248600000|2024-12-26 21:30:00|39659.6|39652.6|39652.1|39645.1|39659.6|39652.6|39652.1|39645.1|2
1735248900000|2024-12-26 21:35:00|39654.6|39647.6|39659.6|39652.6|39659.6|39652.6|39652.1|39645.1|4
1735249200000|2024-12-26 21:40:00|39654.6|39647.6|39647.1|39640.1|39654.6|39647.6|39647.1|39640.1|5
1735249500000|2024-12-26 21:45:00|39649.6|39642.6|39639.6|39632.6|39649.6|39642.6|39639.6|39632.6|0
1735249800000|2024-12-26 21:50:00|39632.1|39625.1|39629.6|39622.6|39637.1|39630.1|39629.6|39622.6|7
1735250100000|2024-12-26 21:55:00|39627.1|39620.1|39609.4|39579.4|39629.6|39622.6|39594.6|39578|55
1735250400000|2024-12-26 22:00:00|39609.6|39579.6|39609.7|39579.7|39610.4|39580.4|39609.2|39579.2|0
1735250700000|2024-12-26 22:05:00|39611.4|39581.4|39610.9|39580.9|39612.1|39582.1|39609.1|39579.1|0
1735251000000|2024-12-26 22:10:00|39610.7|39580.7|39608.2|39578.2|39610.7|39580.7|39608.2|39578.2|0
1735251300000|2024-12-26 22:15:00|39608.4|39578.4|39611.4|39581.4|39611.6|39581.6|39608.4|39578.4|0
1735251600000|2024-12-26 22:20:00|39608.9|39578.9|39610.2|39580.2|39610.7|39580.7|39608.9|39578.9|0
1735251900000|2024-12-26 22:25:00|39610.6|39580.6|39610.6|39580.6|39610.6|39580.6|39610.6|39580.6|0
1735252200000|2024-12-26 22:30:00|39610.9|39580.9|39611.6|39581.6|39611.6|39581.6|39609.6|39579.6|0
1735252500000|2024-12-26 22:35:00|39612.1|39582.1|39612.6|39582.6|39612.6|39582.6|39612.1|39582.1|0
1735252800000|2024-12-26 22:40:00|39611.1|39581.1|39610.7|39580.7|39611.1|39581.1|39610.7|39580.7|0
1735253100000|2024-12-26 22:45:00|39610.9|39580.9|39610.9|39580.9|39610.9|39580.9|39610.9|39580.9|0
1735253400000|2024-12-26 22:50:00|39610.7|39580.7|39607.6|39577.6|39610.9|39580.9|39607.6|39577.6|0
1735253700000|2024-12-26 22:55:00|39607.4|39577.4|39606.7|39576.7|39608.1|39578.1|39606.7|39576.7|0
1735254000000|2024-12-26 23:00:00|39612.6|39582.6|39643.6|39628.6|39676.1|39661.1|39606.9|39576.9|31
1735254300000|2024-12-26 23:05:00|39646.1|39631.1|39641.1|39626.1|39648.6|39633.6|39641.1|39626.1|0
1735254600000|2024-12-26 23:10:00|39643.6|39628.6|39616.1|39601.1|39643.6|39628.6|39613.6|39598.6|6
1735254900000|2024-12-26 23:15:00|39613.6|39598.6|39623.6|39608.6|39628.6|39613.6|39611.1|39596.1|9
1735255200000|2024-12-26 23:20:00|39621.1|39606.1|39626.1|39611.1|39646.1|39631.1|39618.6|39603.6|17
1735255500000|2024-12-26 23:25:00|39628.6|39613.6|39626.1|39611.1|39631.1|39616.1|39613.6|39598.6|5
1735255800000|2024-12-26 23:30:00|39623.6|39608.6|39584.6|39577.6|39628.6|39613.6|39584.6|39577.6|4421
1735256100000|2024-12-26 23:35:00|39587.1|39580.1|39597.1|39590.1|39614.6|39607.6|39587.1|39580.1|68
1735256400000|2024-12-26 23:40:00|39599.6|39592.6|39584.6|39577.6|39599.6|39592.6|39579.6|39572.6|105
1735256700000|2024-12-26 23:45:00|39597.1|39590.1|39612.1|39605.1|39619.6|39612.6|39547.1|39540.1|194
1735257000000|2024-12-26 23:50:00|39614.6|39607.6|39642.1|39635.1|39652.1|39645.1|39607.1|39600.1|91
1735257300000|2024-12-26 23:55:00|39644.6|39637.6|39672.1|39665.1|39672.1|39665.1|39617.1|39610.1|104
1735257600000|2024-12-27 00:00:00|39694.6|39687.6|39742.1|39735.1|39752.1|39745.1|39644.6|39637.6|313
1735257900000|2024-12-27 00:05:00|39739.6|39732.6|39739.6|39732.6|39792.1|39785.1|39717.1|39710.1|225
1735258200000|2024-12-27 00:10:00|39737.1|39730.1|39797.1|39790.1|39809.6|39802.6|39729.6|39722.6|162
1735258500000|2024-12-27 00:15:00|39794.6|39787.6|39784.6|39777.6|39807.1|39800.1|39754.6|39747.6|422
1735258800000|2024-12-27 00:20:00|39787.1|39780.1|39769.6|39762.6|39787.1|39780.1|39714.6|39707.6|234
1735259100000|2024-12-27 00:25:00|39772.1|39765.1|39792.1|39785.1|39809.6|39802.6|39767.1|39760.1|185
1735259400000|2024-12-27 00:30:00|39789.6|39782.6|39802.1|39795.1|39827.1|39820.1|39769.6|39762.6|169
1735259700000|2024-12-27 00:35:00|39799.6|39792.6|39819.6|39812.6|39822.1|39815.1|39787.1|39780.1|278
1735260000000|2024-12-27 00:40:00|39817.1|39810.1|39799.6|39792.6|39824.6|39817.6|39767.1|39760.1|131
1735260300000|2024-12-27 00:45:00|39802.1|39795.1|39849.6|39842.6|39857.1|39850.1|39787.1|39780.1|155
1735260600000|2024-12-27 00:50:00|39852.1|39845.1|39894.6|39887.6|39894.6|39887.6|39837.1|39830.1|231
1735260900000|2024-12-27 00:55:00|39892.1|39885.1|39887.1|39880.1|39904.6|39897.6|39869.6|39862.6|227
1735261200000|2024-12-27 01:00:00|39889.6|39882.6|39874.6|39867.6|39904.6|39897.6|39869.6|39862.6|84
1735261500000|2024-12-27 01:05:00|39872.1|39865.1|39889.6|39882.6|39902.1|39895.1|39864.6|39857.6|84
1735261800000|2024-12-27 01:10:00|39887.1|39880.1|39879.6|39872.6|39909.6|39902.6|39869.6|39862.6|80
1735262100000|2024-12-27 01:15:00|39877.1|39870.1|39912.1|39905.1|39924.6|39917.6|39877.1|39870.1|194
1735262400000|2024-12-27 01:20:00|39909.6|39902.6|39924.6|39917.6|39932.1|39925.1|39884.6|39877.6|72
1735262700000|2024-12-27 01:25:00|39927.1|39920.1|39937.1|39930.1|39952.1|39945.1|39914.6|39907.6|165
1735263000000|2024-12-27 01:30:00|39939.6|39932.6|39992.1|39985.1|39997.1|39990.1|39934.6|39927.6|514
1735263300000|2024-12-27 01:35:00|39989.6|39982.6|40019.6|40012.6|40022.1|40015.1|39987.1|39980.1|189
1735263600000|2024-12-27 01:40:00|40017.1|40010.1|40019.6|40012.6|40024.6|40017.6|40007.1|40000.1|126
1735263900000|2024-12-27 01:45:00|40024.6|40017.6|40024.6|40017.6|40059.6|40052.6|40022.1|40015.1|250
1735264200000|2024-12-27 01:50:00|40027.1|40020.1|40009.6|40002.6|40042.1|40035.1|39999.6|39992.6|163
1735264500000|2024-12-27 01:55:00|40007.1|40000.1|40004.6|39997.6|40034.6|40027.6|40004.6|39997.6|143
1735264800000|2024-12-27 02:00:00|40002.1|39995.1|40009.6|40002.6|40014.6|40007.6|39987.1|39980.1|241
1735265100000|2024-12-27 02:05:00|40007.1|40000.1|40037.1|40030.1|40064.6|40057.6|40004.6|39997.6|231
1735265400000|2024-12-27 02:10:00|40039.6|40032.6|40057.1|40050.1|40072.1|40065.1|40037.1|40030.1|181
1735265700000|2024-12-27 02:15:00|40059.6|40052.6|40082.1|40075.1|40094.6|40087.6|40054.6|40047.6|209
1735266000000|2024-12-27 02:20:00|40084.6|40077.6|40109.7|40102.7|40119.7|40112.7|40077.1|40070.1|366
1735266300000|2024-12-27 02:25:00|40112.2|40105.2|40119.4|40112.4|40136.9|40129.9|40106.9|40099.9|200
1735266600000|2024-12-27 02:30:00|40116.9|40109.9|40151.9|40144.9|40171.9|40164.9|40114.4|40107.4|188
1735266900000|2024-12-27 02:35:00|40149.4|40142.4|40169.4|40162.4|40174.4|40167.4|40139.4|40132.4|138
1735267200000|2024-12-27 02:40:00|40171.9|40164.9|40169.4|40162.4|40186.9|40179.9|40156.9|40149.9|89
1735267500000|2024-12-27 02:45:00|40171.9|40164.9|40144.4|40137.4|40181.9|40174.9|40139.4|40132.4|120
1735267800000|2024-12-27 02:50:00|40141.9|40134.9|40174.4|40167.4|40174.4|40167.4|40131.9|40124.9|99
1735268100000|2024-12-27 02:55:00|40171.9|40164.9|40161.9|40154.9|40181.9|40174.9|40154.4|40147.4|80
1735268400000|2024-12-27 03:00:00|40164.4|40157.4|40214.4|40207.4|40219.4|40212.4|40164.4|40157.4|152
1735268700000|2024-12-27 03:05:00|40216.9|40209.9|40216.9|40209.9|40236.9|40229.9|40214.4|40207.4|145
1735269000000|2024-12-27 03:10:00|40219.4|40212.4|40231.9|40224.9|40246.9|40239.9|40219.4|40212.4|67
1735269300000|2024-12-27 03:15:00|40229.4|40222.4|40229.4|40222.4|40236.9|40229.9|40214.4|40207.4|79
1735269600000|2024-12-27 03:20:00|40231.9|40224.9|40209.4|40202.4|40239.4|40232.4|40201.9|40194.9|57
1735269900000|2024-12-27 03:25:00|40206.9|40199.9|40179.4|40172.4|40216.9|40209.9|40179.4|40172.4|65
1735270200000|2024-12-27 03:30:00|40176.9|40169.9|40201.9|40194.9|40211.9|40204.9|40139.4|40132.4|223
1735270500000|2024-12-27 03:35:00|40204.4|40197.4|40119.4|40112.4|40216.9|40209.9|40114.4|40107.4|145
1735270800000|2024-12-27 03:40:00|40121.9|40114.9|40096.9|40089.9|40154.4|40147.4|40084.4|40077.4|148
1735271100000|2024-12-27 03:45:00|40094.4|40087.4|40151.9|40144.9|40161.9|40154.9|40086.9|40079.9|47
1735271400000|2024-12-27 03:50:00|40154.4|40147.4|40181.9|40174.9|40186.9|40179.9|40154.4|40147.4|58
1735271700000|2024-12-27 03:55:00|40184.4|40177.4|40191.9|40184.9|40196.9|40189.9|40166.9|40159.9|41
1735272000000|2024-12-27 04:00:00|40194.4|40187.4|40241.9|40234.9|40251.9|40244.9|40194.4|40187.4|160
1735272300000|2024-12-27 04:05:00|40239.4|40232.4|40251.9|40244.9|40266.9|40259.9|40231.9|40224.9|149
1735272600000|2024-12-27 04:10:00|40249.4|40242.4|40284.4|40277.4|40289.4|40282.4|40246.9|40239.9|154
1735272900000|2024-12-27 04:15:00|40281.9|40274.9|40284.4|40277.4|40324.4|40317.4|40269.4|40262.4|147
1735273200000|2024-12-27 04:20:00|40286.9|40279.9|40266.9|40259.9|40291.9|40284.9|40259.4|40252.4|101
1735273500000|2024-12-27 04:25:00|40269.4|40262.4|40286.9|40279.9|40291.9|40284.9|40264.4|40257.4|109
1735273800000|2024-12-27 04:30:00|40289.4|40282.4|40309.4|40302.4|40319.4|40312.4|40284.4|40277.4|99
1735274100000|2024-12-27 04:35:00|40306.9|40299.9|40321.9|40314.9|40344.4|40337.4|40306.9|40299.9|123
1735274400000|2024-12-27 04:40:00|40319.4|40312.4|40341.9|40334.9|40354.4|40347.4|40319.4|40312.4|87
1735274700000|2024-12-27 04:45:00|40344.4|40337.4|40274.4|40267.4|40351.9|40344.9|40274.4|40267.4|152
1735275000000|2024-12-27 04:50:00|40271.9|40264.9|40269.4|40262.4|40294.4|40287.4|40266.9|40259.9|77
1735275300000|2024-12-27 04:55:00|40271.9|40264.9|40241.9|40234.9|40276.9|40269.9|40229.4|40222.4|95
1735275600000|2024-12-27 05:00:00|40239.4|40232.4|40264.4|40257.4|40289.4|40282.4|40231.9|40224.9|101
1735275900000|2024-12-27 05:05:00|40266.9|40259.9|40279.4|40272.4|40311.9|40304.9|40266.9|40259.9|145
1735276200000|2024-12-27 05:10:00|40276.9|40269.9|40316.9|40309.9|40319.4|40312.4|40276.9|40269.9|143
1735276500000|2024-12-27 05:15:00|40319.4|40312.4|40351.9|40344.9|40369.4|40362.4|40319.4|40312.4|236
1735276800000|2024-12-27 05:20:00|40349.4|40342.4|40349.4|40342.4|40366.9|40359.9|40341.9|40334.9|108
1735277100000|2024-12-27 05:25:00|40346.9|40339.9|40354.4|40347.4|40401.9|40394.9|40341.9|40334.9|375
1735277400000|2024-12-27 05:30:00|40351.9|40344.9|40344.4|40337.4|40356.9|40349.9|40314.4|40307.4|121
1735277700000|2024-12-27 05:35:00|40341.9|40334.9|40321.9|40314.9|40354.4|40347.4|40311.9|40304.9|91
1735278000000|2024-12-27 05:40:00|40324.4|40317.4|40384.4|40377.4|40399.4|40392.4|40321.9|40314.9|235
1735278300000|2024-12-27 05:45:00|40381.9|40374.9|40411.9|40404.9|40426.9|40419.9|40369.4|40362.4|318
1735278600000|2024-12-27 05:50:00|40409.4|40402.4|40404.4|40397.4|40429.4|40422.4|40394.4|40387.4|215
1735278900000|2024-12-27 05:55:00|40401.9|40394.9|40394.4|40387.4|40429.4|40422.4|40384.4|40377.4|231
1735279200000|2024-12-27 06:00:00|40391.9|40384.9|40291.9|40284.9|40391.9|40384.9|40286.9|40279.9|474
1735279500000|2024-12-27 06:05:00|40289.4|40282.4|40284.4|40277.4|40311.9|40304.9|40259.4|40252.4|304
1735279800000|2024-12-27 06:10:00|40286.9|40279.9|40299.4|40292.4|40306.9|40299.9|40279.4|40272.4|231
1735280100000|2024-12-27 06:15:00|40296.9|40289.9|40346.9|40339.9|40359.4|40352.4|40296.9|40289.9|201
1735280400000|2024-12-27 06:20:00|40349.4|40342.4|40301.9|40294.9|40366.9|40359.9|40301.9|40294.9|289
1735280700000|2024-12-27 06:25:00|40299.4|40292.4|40309.4|40302.4|40319.4|40312.4|40244.4|40237.4|425
1735281000000|2024-12-27 06:30:00|40306.9|40299.9|40281.9|40274.9|40349.4|40342.4|40281.9|40274.9|935
1735281300000|2024-12-27 06:35:00|40284.4|40277.4|40279.4|40272.4|40294.4|40287.4|40259.4|40252.4|230
1735281600000|2024-12-27 06:40:00|40281.9|40274.9|40209.4|40202.4|40294.4|40287.4|40186.9|40179.9|702
1735281900000|2024-12-27 06:45:00|40211.9|40204.9|40236.9|40229.9|40256.9|40249.9|40196.9|40189.9|175
1735282200000|2024-12-27 06:50:00|40234.4|40227.4|40226.9|40219.9|40234.4|40227.4|40214.4|40207.4|94
1735282500000|2024-12-27 06:55:00|40229.4|40222.4|40234.4|40227.4|40259.4|40252.4|40229.4|40222.4|61
1735282800000|2024-12-27 07:00:00|40229.4|40222.4|40231.9|40224.9|40241.9|40234.9|40219.4|40212.4|81
1735283100000|2024-12-27 07:05:00|40229.4|40222.4|40226.9|40219.9|40234.4|40227.4|40224.4|40217.4|17
1735283400000|2024-12-27 07:10:00|40229.4|40222.4|40214.4|40207.4|40229.4|40222.4|40214.4|40207.4|19
1735283700000|2024-12-27 07:15:00|40211.9|40204.9|40209.4|40202.4|40214.4|40207.4|40204.4|40197.4|31
1735284000000|2024-12-27 07:20:00|40214.4|40207.4|40216.9|40209.9|40221.9|40214.9|40209.4|40202.4|30
1735284300000|2024-12-27 07:25:00|40214.4|40207.4|40206.9|40199.9|40219.4|40212.4|40199.4|40192.4|36
1735284600000|2024-12-27 07:30:00|40204.4|40197.4|40191.9|40184.9|40211.9|40204.9|40179.4|40172.4|76
1735284900000|2024-12-27 07:35:00|40189.4|40182.4|40191.9|40184.9|40204.4|40197.4|40184.4|40177.4|52
1735285200000|2024-12-27 07:40:00|40189.4|40182.4|40184.4|40177.4|40194.4|40187.4|40181.9|40174.9|15
1735285500000|2024-12-27 07:45:00|40186.9|40179.9|40189.4|40182.4|40196.9|40189.9|40184.4|40177.4|19
1735285800000|2024-12-27 07:50:00|40186.9|40179.9|40206.9|40199.9|40209.4|40202.4|40184.4|40177.4|58
1735286100000|2024-12-27 07:55:00|40209.4|40202.4|40164.4|40157.4|40219.4|40212.4|40159.4|40152.4|98
1735286400000|2024-12-27 08:00:00|40179.4|40172.4|40124.4|40117.4|40206.9|40199.9|40121.9|40114.9|516
1735286700000|2024-12-27 08:05:00|40126.9|40119.9|40164.4|40157.4|40164.4|40157.4|40104.4|40097.4|146
1735287000000|2024-12-27 08:10:00|40159.4|40152.4|40164.4|40157.4|40179.4|40172.4|40139.4|40132.4|86
1735287300000|2024-12-27 08:15:00|40161.9|40154.9|40179.4|40172.4|40196.9|40189.9|40161.9|40154.9|87
1735287600000|2024-12-27 08:20:00|40176.9|40169.9|40199.4|40192.4|40204.4|40197.4|40171.9|40164.9|141
1735287900000|2024-12-27 08:25:00|40201.9|40194.9|40164.4|40157.4|40204.4|40197.4|40164.4|40157.4|137
1735288200000|2024-12-27 08:30:00|40166.9|40159.9|40119.4|40112.4|40189.4|40182.4|40116.9|40109.9|84
1735288500000|2024-12-27 08:35:00|40121.9|40114.9|40116.9|40109.9|40129.4|40122.4|40104.4|40097.4|58
1735288800000|2024-12-27 08:40:00|40119.4|40112.4|40096.9|40089.9|40124.4|40117.4|40091.9|40084.9|52
1735289100000|2024-12-27 08:45:00|40094.4|40087.4|40094.4|40087.4|40111.9|40104.9|40089.4|40082.4|33
1735289400000|2024-12-27 08:50:00|40096.9|40089.9|40094.4|40087.4|40111.9|40104.9|40084.4|40077.4|43
1735289700000|2024-12-27 08:55:00|40096.9|40089.9|40109.4|40102.4|40124.4|40117.4|40084.4|40077.4|51
1735290000000|2024-12-27 09:00:00|40111.9|40104.9|40114.4|40107.4|40116.9|40109.9|40094.4|40087.4|108
1735290300000|2024-12-27 09:05:00|40109.4|40102.4|40169.4|40162.4|40171.9|40164.9|40109.4|40102.4|198
1735290600000|2024-12-27 09:10:00|40174.4|40167.4|40194.4|40187.4|40199.4|40192.4|40174.4|40167.4|415
1735290900000|2024-12-27 09:15:00|40199.4|40192.4|40171.9|40164.9|40204.4|40197.4|40169.4|40162.4|227
1735291200000|2024-12-27 09:20:00|40169.4|40162.4|40171.9|40164.9|40174.4|40167.4|40154.4|40147.4|187
1735291500000|2024-12-27 09:25:00|40169.4|40162.4|40189.4|40182.4|40191.9|40184.9|40166.9|40159.9|37
1735291800000|2024-12-27 09:30:00|40186.9|40179.9|40199.4|40192.4|40204.4|40197.4|40186.9|40179.9|17
1735292100000|2024-12-27 09:35:00|40201.9|40194.9|40184.4|40177.4|40214.4|40207.4|40179.4|40172.4|37
1735292400000|2024-12-27 09:40:00|40186.9|40179.9|40171.9|40164.9|40189.4|40182.4|40169.4|40162.4|18
1735292700000|2024-12-27 09:45:00|40174.4|40167.4|40171.9|40164.9|40176.9|40169.9|40161.9|40154.9|13
1735293000000|2024-12-27 09:50:00|40169.4|40162.4|40154.4|40147.4|40174.4|40167.4|40146.9|40139.9|33
1735293300000|2024-12-27 09:55:00|40156.9|40149.9|40169.4|40162.4|40174.4|40167.4|40151.9|40144.9|35
1735293600000|2024-12-27 10:00:00|40171.9|40164.9|40189.4|40182.4|40194.4|40187.4|40171.9|40164.9|47
1735293900000|2024-12-27 10:05:00|40186.9|40179.9|40169.4|40162.4|40196.9|40189.9|40169.4|40162.4|57
1735294200000|2024-12-27 10:10:00|40174.4|40167.4|40176.9|40169.9|40194.4|40187.4|40169.4|40162.4|24
1735294500000|2024-12-27 10:15:00|40179.4|40172.4|40144.4|40137.4|40179.4|40172.4|40144.4|40137.4|53
1735294800000|2024-12-27 10:20:00|40141.9|40134.9|40149.4|40142.4|40161.9|40154.9|40141.9|40134.9|24
1735295100000|2024-12-27 10:25:00|40151.9|40144.9|40134.4|40127.4|40156.9|40149.9|40134.4|40127.4|27
1735295400000|2024-12-27 10:30:00|40131.9|40124.9|40131.9|40124.9|40136.9|40129.9|40129.4|40122.4|29
1735295700000|2024-12-27 10:35:00|40134.4|40127.4|40111.9|40104.9|40134.4|40127.4|40109.4|40102.4|15
1735296000000|2024-12-27 10:40:00|40109.4|40102.4|40134.4|40127.4|40144.4|40137.4|40106.9|40099.9|39
1735296300000|2024-12-27 10:45:00|40136.9|40129.9|40134.4|40127.4|40136.9|40129.9|40126.9|40119.9|23
1735296600000|2024-12-27 10:50:00|40136.9|40129.9|40161.9|40154.9|40164.4|40157.4|40134.4|40127.4|28
1735296900000|2024-12-27 10:55:00|40164.4|40157.4|40169.4|40162.4|40174.4|40167.4|40154.4|40147.4|97
1735297200000|2024-12-27 11:00:00|40171.9|40164.9|40166.9|40159.9|40174.4|40167.4|40149.4|40142.4|16
1735297500000|2024-12-27 11:05:00|40164.4|40157.4|40171.9|40164.9|40174.4|40167.4|40161.9|40154.9|5
1735297800000|2024-12-27 11:10:00|40169.4|40162.4|40164.4|40157.4|40171.9|40164.9|40161.9|40154.9|0
1735298100000|2024-12-27 11:15:00|40166.9|40159.9|40154.4|40147.4|40169.4|40162.4|40149.4|40142.4|14
1735298400000|2024-12-27 11:20:00|40151.9|40144.9|40169.4|40162.4|40174.4|40167.4|40146.9|40139.9|188
1735298700000|2024-12-27 11:25:00|40166.9|40159.9|40169.4|40162.4|40169.4|40162.4|40156.9|40149.9|54
1735299000000|2024-12-27 11:30:00|40174.4|40167.4|40179.4|40172.4|40179.4|40172.4|40169.4|40162.4|37
1735299300000|2024-12-27 11:35:00|40184.4|40177.4|40181.9|40174.9|40184.4|40177.4|40174.4|40167.4|44
1735299600000|2024-12-27 11:40:00|40179.4|40172.4|40189.4|40182.4|40194.4|40187.4|40174.4|40167.4|53
1735299900000|2024-12-27 11:45:00|40194.4|40187.4|40174.4|40167.4|40194.4|40187.4|40166.9|40159.9|10
1735300200000|2024-12-27 11:50:00|40176.9|40169.9|40181.9|40174.9|40186.9|40179.9|40174.4|40167.4|4
1735300500000|2024-12-27 11:55:00|40184.4|40177.4|40174.4|40167.4|40189.4|40182.4|40171.9|40164.9|19
1735300800000|2024-12-27 12:00:00|40176.9|40169.9|40204.4|40197.4|40204.4|40197.4|40171.9|40164.9|28
1735301100000|2024-12-27 12:05:00|40199.4|40192.4|40211.9|40204.9|40214.4|40207.4|40194.4|40187.4|21
1735301400000|2024-12-27 12:10:00|40209.4|40202.4|40234.4|40227.4|40236.9|40229.9|40204.4|40197.4|103
1735301700000|2024-12-27 12:15:00|40236.9|40229.9|40239.4|40232.4|40241.9|40234.9|40224.4|40217.4|93
1735302000000|2024-12-27 12:20:00|40241.9|40234.9|40234.4|40227.4|40244.4|40237.4|40224.4|40217.4|79
1735302300000|2024-12-27 12:25:00|40236.9|40229.9|40234.4|40227.4|40241.9|40234.9|40229.4|40222.4|20
1735302600000|2024-12-27 12:30:00|40239.4|40232.4|40219.4|40212.4|40239.4|40232.4|40214.4|40207.4|54
1735302900000|2024-12-27 12:35:00|40221.9|40214.9|40224.4|40217.4|40231.9|40224.9|40219.4|40212.4|11
1735303200000|2024-12-27 12:40:00|40221.9|40214.9|40236.9|40229.9|40239.4|40232.4|40221.9|40214.9|43
1735303500000|2024-12-27 12:45:00|40239.4|40232.4|40254.4|40247.4|40254.4|40247.4|40239.4|40232.4|34
1735303800000|2024-12-27 12:50:00|40256.9|40249.9|40264.4|40257.4|40269.4|40262.4|40256.9|40249.9|95
1735304100000|2024-12-27 12:55:00|40261.9|40254.9|40281.9|40274.9|40284.4|40277.4|40259.4|40252.4|44
1735304400000|2024-12-27 13:00:00|40284.4|40277.4|40269.4|40262.4|40284.4|40277.4|40264.4|40257.4|77
1735304700000|2024-12-27 13:05:00|40271.9|40264.9|40246.9|40239.9|40274.4|40267.4|40241.9|40234.9|51
1735305000000|2024-12-27 13:10:00|40244.4|40237.4|40289.4|40282.4|40296.9|40289.9|40244.4|40237.4|62
1735305300000|2024-12-27 13:15:00|40291.9|40284.9|40284.4|40277.4|40301.9|40294.9|40276.9|40269.9|52
1735305600000|2024-12-27 13:20:00|40289.4|40282.4|40289.4|40282.4|40296.9|40289.9|40281.9|40274.9|17
1735305900000|2024-12-27 13:25:00|40286.9|40279.9|40299.4|40292.4|40301.9|40294.9|40284.4|40277.4|34
1735306200000|2024-12-27 13:30:00|40296.9|40289.9|40264.4|40257.4|40299.4|40292.4|40261.9|40254.9|51
1735306500000|2024-12-27 13:35:00|40261.9|40254.9|40251.9|40244.9|40274.4|40267.4|40246.9|40239.9|74
1735306800000|2024-12-27 13:40:00|40249.4|40242.4|40281.9|40274.9|40284.4|40277.4|40246.9|40239.9|34
1735307100000|2024-12-27 13:45:00|40279.4|40272.4|40256.9|40249.9|40281.9|40274.9|40254.4|40247.4|39
1735307400000|2024-12-27 13:50:00|40259.4|40252.4|40261.9|40254.9|40266.9|40259.9|40254.4|40247.4|33
1735307700000|2024-12-27 13:55:00|40264.4|40257.4|40244.4|40237.4|40271.9|40264.9|40241.9|40234.9|18
1735308000000|2024-12-27 14:00:00|40246.9|40239.9|40214.4|40207.4|40264.4|40257.4|40209.4|40202.4|170
1735308300000|2024-12-27 14:05:00|40216.9|40209.9|40206.9|40199.9|40226.9|40219.9|40194.4|40187.4|102
1735308600000|2024-12-27 14:10:00|40209.4|40202.4|40201.9|40194.9|40209.4|40202.4|40189.4|40182.4|79
1735308900000|2024-12-27 14:15:00|40199.4|40192.4|40184.4|40177.4|40204.4|40197.4|40174.4|40167.4|29
1735309200000|2024-12-27 14:20:00|40181.9|40174.9|40151.9|40144.9|40191.9|40184.9|40149.4|40142.4|108
1735309500000|2024-12-27 14:25:00|40149.4|40142.4|40141.9|40134.9|40164.4|40157.4|40134.4|40127.4|110
1735309800000|2024-12-27 14:30:00|40144.4|40137.4|40114.4|40107.4|40149.4|40142.4|40109.4|40102.4|160
1735310100000|2024-12-27 14:35:00|40111.9|40104.9|40104.4|40097.4|40129.4|40122.4|40066.9|40059.9|329
1735310400000|2024-12-27 14:40:00|40099.4|40092.4|40081.9|40074.9|40129.4|40122.4|40081.9|40074.9|151
1735310700000|2024-12-27 14:45:00|40084.4|40077.4|40109.4|40102.4|40126.9|40119.9|40069.4|40062.4|267
1735311000000|2024-12-27 14:50:00|40106.9|40099.9|40094.4|40087.4|40126.9|40119.9|40081.9|40074.9|46
1735311300000|2024-12-27 14:55:00|40096.9|40089.9|40071.9|40064.9|40111.9|40104.9|40066.9|40059.9|52
1735311600000|2024-12-27 15:00:00|40076.9|40069.9|39951.9|39944.9|40086.9|40079.9|39951.9|39944.9|385
1735311900000|2024-12-27 15:05:00|39954.4|39947.4|39984.4|39977.4|40001.9|39994.9|39939.4|39932.4|198
1735312200000|2024-12-27 15:10:00|39986.9|39979.9|39954.4|39947.4|39991.9|39984.9|39919.4|39912.4|89
1735312500000|2024-12-27 15:15:00|39956.9|39949.9|39919.4|39912.4|39956.9|39949.9|39899.4|39892.4|173
1735312800000|2024-12-27 15:20:00|39916.9|39909.9|39959.4|39952.4|39991.9|39984.9|39906.9|39899.9|154
1735313100000|2024-12-27 15:25:00|39951.9|39944.9|39924.4|39917.4|39964.4|39957.4|39914.4|39907.4|143
1735313400000|2024-12-27 15:30:00|39919.4|39912.4|39874.4|39867.4|39929.4|39922.4|39854.4|39847.4|145
1735313700000|2024-12-27 15:35:00|39871.9|39864.9|39916.9|39909.9|39921.9|39914.9|39871.9|39864.9|45
1735314000000|2024-12-27 15:40:00|39914.4|39907.4|39934.4|39927.4|39954.4|39947.4|39891.9|39884.9|192
1735314300000|2024-12-27 15:45:00|39931.9|39924.9|39994.4|39987.4|39999.4|39992.4|39919.4|39912.4|209
1735314600000|2024-12-27 15:50:00|39996.9|39989.9|40026.9|40019.9|40039.4|40032.4|39984.4|39977.4|292
1735314900000|2024-12-27 15:55:00|40024.4|40017.4|40001.9|39994.9|40024.4|40017.4|39979.4|39972.4|192
1735315200000|2024-12-27 16:00:00|39996.9|39989.9|39946.9|39939.9|40004.4|39997.4|39939.4|39932.4|75
1735315500000|2024-12-27 16:05:00|39949.4|39942.4|39959.4|39952.4|39986.9|39979.9|39936.9|39929.9|36
1735315800000|2024-12-27 16:10:00|39956.9|39949.9|39921.9|39914.9|39984.4|39977.4|39919.4|39912.4|43
1735316100000|2024-12-27 16:15:00|39924.4|39917.4|39919.4|39912.4|39961.9|39954.9|39919.4|39912.4|136
1735316400000|2024-12-27 16:20:00|39921.9|39914.9|39966.9|39959.9|39969.4|39962.4|39916.9|39909.9|126
1735316700000|2024-12-27 16:25:00|39964.4|39957.4|40049.4|40042.4|40049.4|40042.4|39964.4|39957.4|51
1735317000000|2024-12-27 16:30:00|40044.4|40037.4|40096.9|40089.9|40101.9|40094.9|40044.4|40037.4|311
1735317300000|2024-12-27 16:35:00|40099.4|40092.4|40084.4|40077.4|40104.4|40097.4|40071.9|40064.9|364
1735317600000|2024-12-27 16:40:00|40079.4|40072.4|40039.4|40032.4|40096.9|40089.9|40036.9|40029.9|405
1735317900000|2024-12-27 16:45:00|40041.9|40034.9|40011.9|40004.9|40069.4|40062.4|40009.4|40002.4|181
1735318200000|2024-12-27 16:50:00|40014.4|40007.4|39951.9|39944.9|40019.4|40012.4|39929.4|39922.4|172
1735318500000|2024-12-27 16:55:00|39949.4|39942.4|39974.4|39967.4|39994.4|39987.4|39944.4|39937.4|177
1735318800000|2024-12-27 17:00:00|39969.4|39962.4|39971.9|39964.9|40001.9|39994.9|39959.4|39952.4|47
1735319100000|2024-12-27 17:05:00|39969.4|39962.4|39969.4|39962.4|39986.9|39979.9|39941.9|39934.9|64
1735319400000|2024-12-27 17:10:00|39971.9|39964.9|39931.9|39924.9|39981.9|39974.9|39921.9|39914.9|41
1735319700000|2024-12-27 17:15:00|39934.4|39927.4|39914.4|39907.4|39944.4|39937.4|39909.4|39902.4|151
1735320000000|2024-12-27 17:20:00|39916.9|39909.9|39919.4|39912.4|39944.4|39937.4|39899.4|39892.4|105
1735320300000|2024-12-27 17:25:00|39921.9|39914.9|39926.9|39919.9|39964.4|39957.4|39916.9|39909.9|90
1735320600000|2024-12-27 17:30:00|39929.4|39922.4|39954.4|39947.4|39984.4|39977.4|39924.4|39917.4|98
1735320900000|2024-12-27 17:35:00|39951.9|39944.9|39931.9|39924.9|39954.4|39947.4|39906.9|39899.9|84
1735321200000|2024-12-27 17:40:00|39934.4|39927.4|39944.4|39937.4|39964.4|39957.4|39926.9|39919.9|50
1735321500000|2024-12-27 17:45:00|39941.9|39934.9|39936.9|39929.9|39961.9|39954.9|39921.9|39914.9|25
1735321800000|2024-12-27 17:50:00|39939.4|39932.4|39969.4|39962.4|39974.4|39967.4|39939.4|39932.4|16
1735322100000|2024-12-27 17:55:00|39966.9|39959.9|39966.9|39959.9|39981.9|39974.9|39961.9|39954.9|12
1735322400000|2024-12-27 18:00:00|39964.4|39957.4|39996.9|39989.9|40001.9|39994.9|39964.4|39957.4|33
1735322700000|2024-12-27 18:05:00|39994.4|39987.4|39979.4|39972.4|40004.4|39997.4|39964.4|39957.4|96
1735323000000|2024-12-27 18:10:00|39981.9|39974.9|39984.4|39977.4|39994.4|39987.4|39974.4|39967.4|15
1735323300000|2024-12-27 18:15:00|39981.9|39974.9|39994.4|39987.4|40001.9|39994.9|39979.4|39972.4|22
1735323600000|2024-12-27 18:20:00|39996.9|39989.9|40004.4|39997.4|40004.4|39997.4|39981.9|39974.9|17
1735323900000|2024-12-27 18:25:00|40001.9|39994.9|40009.4|40002.4|40019.4|40012.4|39994.4|39987.4|76
1735324200000|2024-12-27 18:30:00|40011.9|40004.9|40046.9|40039.9|40049.4|40042.4|39999.4|39992.4|21
1735324500000|2024-12-27 18:35:00|40044.4|40037.4|40051.9|40044.9|40064.4|40057.4|40039.4|40032.4|32
1735324800000|2024-12-27 18:40:00|40049.4|40042.4|40074.4|40067.4|40079.4|40072.4|40049.4|40042.4|34
1735325100000|2024-12-27 18:45:00|40071.9|40064.9|40074.4|40067.4|40086.9|40079.9|40046.9|40039.9|36
1735325400000|2024-12-27 18:50:00|40076.9|40069.9|40104.4|40097.4|40104.4|40097.4|40069.4|40062.4|35
1735325700000|2024-12-27 18:55:00|40101.9|40094.9|40111.9|40104.9|40126.9|40119.9|40099.4|40092.4|37
1735326000000|2024-12-27 19:00:00|40109.4|40102.4|40104.4|40097.4|40119.4|40112.4|40096.9|40089.9|45
1735326300000|2024-12-27 19:05:00|40101.9|40094.9|40126.9|40119.9|40144.4|40137.4|40101.9|40094.9|77
1735326600000|2024-12-27 19:10:00|40124.4|40117.4|40126.9|40119.9|40149.4|40142.4|40114.4|40107.4|78
1735326900000|2024-12-27 19:15:00|40124.4|40117.4|40164.4|40157.4|40164.4|40157.4|40119.4|40112.4|47
1735327200000|2024-12-27 19:20:00|40161.9|40154.9|40134.4|40127.4|40166.9|40159.9|40114.4|40107.4|40
1735327500000|2024-12-27 19:25:00|40136.9|40129.9|40114.4|40107.4|40139.4|40132.4|40109.4|40102.4|53
1735327800000|2024-12-27 19:30:00|40124.4|40117.4|40139.4|40132.4|40146.9|40139.9|40101.9|40094.9|45
1735328100000|2024-12-27 19:35:00|40136.9|40129.9|40149.4|40142.4|40159.4|40152.4|40136.9|40129.9|52
1735328400000|2024-12-27 19:40:00|40151.9|40144.9|40176.9|40169.9|40179.4|40172.4|40146.9|40139.9|82
1735328700000|2024-12-27 19:45:00|40179.4|40172.4|40194.4|40187.4|40199.4|40192.4|40169.4|40162.4|125
1735329000000|2024-12-27 19:50:00|40191.9|40184.9|40191.9|40184.9|40201.9|40194.9|40184.4|40177.4|82
1735329300000|2024-12-27 19:55:00|40194.4|40187.4|40211.9|40204.9|40214.4|40207.4|40186.9|40179.9|62
1735329600000|2024-12-27 20:00:00|40214.4|40207.4|40169.4|40162.4|40214.4|40207.4|40149.4|40142.4|99
1735329900000|2024-12-27 20:05:00|40171.9|40164.9|40166.9|40159.9|40179.4|40172.4|40129.4|40122.4|41
1735330200000|2024-12-27 20:10:00|40169.4|40162.4|40096.9|40089.9|40171.9|40164.9|40089.4|40082.4|91
1735330500000|2024-12-27 20:15:00|40099.4|40092.4|40074.4|40067.4|40106.9|40099.9|40074.4|40067.4|99
1735330800000|2024-12-27 20:20:00|40076.9|40069.9|40066.9|40059.9|40079.4|40072.4|40049.4|40042.4|45
1735331100000|2024-12-27 20:25:00|40064.4|40057.4|40079.4|40072.4|40091.9|40084.9|40059.4|40052.4|36
1735331400000|2024-12-27 20:30:00|40074.4|40067.4|40076.9|40069.9|40084.4|40077.4|40061.9|40054.9|24
1735331700000|2024-12-27 20:35:00|40074.4|40067.4|40054.4|40047.4|40076.9|40069.9|40046.9|40039.9|10
1735332000000|2024-12-27 20:40:00|40056.9|40049.9|40019.4|40012.4|40061.9|40054.9|40011.9|40004.9|90
1735332300000|2024-12-27 20:45:00|40024.4|40017.4|40051.9|40044.9|40051.9|40044.9|39994.4|39987.4|113
1735332600000|2024-12-27 20:50:00|40061.9|40054.9|40106.9|40099.9|40124.4|40117.4|40056.9|40049.9|182
1735332900000|2024-12-27 20:55:00|40104.4|40097.4|40111.9|40104.9|40114.4|40107.4|40061.9|40054.9|299
1735333200000|2024-12-27 21:00:00|40109.4|40102.4|40074.4|40067.4|40114.4|40107.4|40074.4|40067.4|161
1735333500000|2024-12-27 21:05:00|40079.4|40072.4|40054.4|40047.4|40081.9|40074.9|40039.4|40032.4|111
1735333800000|2024-12-27 21:10:00|40056.9|40049.9|40061.9|40054.9|40074.4|40067.4|40056.9|40049.9|26
1735334100000|2024-12-27 21:15:00|40066.9|40059.9|40071.9|40064.9|40071.9|40064.9|40054.4|40047.4|30
1735334400000|2024-12-27 21:20:00|40069.4|40062.4|40071.9|40064.9|40076.9|40069.9|40066.9|40059.9|11
1735334700000|2024-12-27 21:25:00|40076.9|40069.9|40079.4|40072.4|40081.9|40074.9|40076.9|40069.9|6
1735335000000|2024-12-27 21:30:00|40081.9|40074.9|40091.9|40084.9|40091.9|40084.9|40079.4|40072.4|14
1735335300000|2024-12-27 21:35:00|40094.4|40087.4|40091.9|40084.9|40096.9|40089.9|40091.9|40084.9|6
1735335600000|2024-12-27 21:40:00|40089.4|40082.4|40091.9|40084.9|40091.9|40084.9|40086.9|40079.9|10
1735335900000|2024-12-27 21:45:00|40094.4|40087.4|40091.9|40084.9|40096.9|40089.9|40086.9|40079.9|9
1735336200000|2024-12-27 21:50:00|40094.4|40087.4|40091.9|40084.9|40094.4|40087.4|40091.9|40084.9|7
1735336500000|2024-12-27 21:55:00|40094.4|40087.4|40106.6|40076.6|40109|40092.4|40091.9|40075.5|17
1735513200000|2024-12-29 23:00:00|40138.4|40123.4|40130.9|40115.9|40138.4|40123.4|40105.9|40090.9|26
1735513500000|2024-12-29 23:05:00|40120.9|40105.9|40115.9|40100.9|40123.4|40108.4|40105.9|40090.9|9
1735513800000|2024-12-29 23:10:00|40113.4|40098.4|40103.4|40088.4|40115.9|40100.9|40090.9|40075.9|18
1735514100000|2024-12-29 23:15:00|40105.9|40090.9|40125.9|40110.9|40125.9|40110.9|40105.9|40090.9|15
1735514400000|2024-12-29 23:20:00|40128.4|40113.4|40100.9|40085.9|40148.4|40133.4|40098.4|40083.4|27
1735514700000|2024-12-29 23:25:00|40098.4|40083.4|40085.9|40070.9|40105.9|40090.9|40073.4|40058.4|30
1735515000000|2024-12-29 23:30:00|40088.4|40073.4|40084.4|40077.4|40109.4|40102.4|40069.4|40062.4|7857
1735515300000|2024-12-29 23:35:00|40086.9|40079.9|40099.4|40092.4|40104.4|40097.4|40079.4|40072.4|110
1735515600000|2024-12-29 23:40:00|40101.9|40094.9|40089.4|40082.4|40124.4|40117.4|40086.9|40079.9|159
1735515900000|2024-12-29 23:45:00|40091.9|40084.9|40171.9|40164.9|40211.9|40204.9|40091.9|40084.9|345
1735516200000|2024-12-29 23:50:00|40169.4|40162.4|40229.4|40222.4|40256.9|40249.9|40156.9|40149.9|115
1735516500000|2024-12-29 23:55:00|40231.9|40224.9|40296.9|40289.9|40311.9|40304.9|40214.4|40207.4|106
1735516800000|2024-12-30 00:00:00|40311.9|40304.9|40259.4|40252.4|40334.4|40327.4|40131.9|40124.9|729
1735517100000|2024-12-30 00:05:00|40256.9|40249.9|40261.9|40254.9|40301.9|40294.9|40219.4|40212.4|287
1735517400000|2024-12-30 00:10:00|40259.4|40252.4|40201.9|40194.9|40259.4|40252.4|40186.9|40179.9|261
1735517700000|2024-12-30 00:15:00|40204.4|40197.4|40164.4|40157.4|40211.9|40204.9|40151.9|40144.9|329
1735518000000|2024-12-30 00:20:00|40166.9|40159.9|40204.4|40197.4|40224.4|40217.4|40161.9|40154.9|173
1735518300000|2024-12-30 00:25:00|40191.9|40184.9|40186.9|40179.9|40206.9|40199.9|40154.4|40147.4|163
1735518600000|2024-12-30 00:30:00|40189.4|40182.4|40186.9|40179.9|40214.4|40207.4|40144.4|40137.4|96
1735518900000|2024-12-30 00:35:00|40184.4|40177.4|40171.9|40164.9|40221.9|40214.9|40166.9|40159.9|147
1735519200000|2024-12-30 00:40:00|40174.4|40167.4|40119.4|40112.4|40181.9|40174.9|40119.4|40112.4|108
1735519500000|2024-12-30 00:45:00|40121.9|40114.9|40096.9|40089.9|40156.9|40149.9|40084.4|40077.4|113
1735519800000|2024-12-30 00:50:00|40099.4|40092.4|40084.4|40077.4|40111.9|40104.9|40066.9|40059.9|111
1735520100000|2024-12-30 00:55:00|40081.9|40074.9|40091.9|40084.9|40101.9|40094.9|40074.4|40067.4|55
1735520400000|2024-12-30 01:00:00|40084.4|40077.4|40051.9|40044.9|40094.4|40087.4|40046.9|40039.9|81
1735520700000|2024-12-30 01:05:00|40054.4|40047.4|40031.9|40024.9|40081.9|40074.9|40031.9|40024.9|126
1735521000000|2024-12-30 01:10:00|40034.4|40027.4|40006.9|39999.9|40049.4|40042.4|40001.9|39994.9|140
1735521300000|2024-12-30 01:15:00|40009.4|40002.4|40011.9|40004.9|40024.4|40017.4|40001.9|39994.9|180
1735521600000|2024-12-30 01:20:00|40014.4|40007.4|39994.4|39987.4|40014.4|40007.4|39971.9|39964.9|200
1735521900000|2024-12-30 01:25:00|39991.9|39984.9|40001.9|39994.9|40026.9|40019.9|39991.9|39984.9|108
1735522200000|2024-12-30 01:30:00|40004.4|39997.4|40014.4|40007.4|40026.9|40019.9|39996.9|39989.9|240
1735522500000|2024-12-30 01:35:00|40016.9|40009.9|39964.4|39957.4|40024.4|40017.4|39954.4|39947.4|216
1735522800000|2024-12-30 01:40:00|39966.9|39959.9|39984.4|39977.4|39986.9|39979.9|39956.9|39949.9|155
1735523100000|2024-12-30 01:45:00|39989.4|39982.4|40054.4|40047.4|40054.4|40047.4|39986.9|39979.9|152
1735523400000|2024-12-30 01:50:00|40056.9|40049.9|40064.4|40057.4|40079.4|40072.4|40044.4|40037.4|89
1735523700000|2024-12-30 01:55:00|40061.9|40054.9|40074.4|40067.4|40079.4|40072.4|40039.4|40032.4|124
1735524000000|2024-12-30 02:00:00|40076.9|40069.9|40004.4|39997.4|40076.9|40069.9|39999.4|39992.4|152
1735524300000|2024-12-30 02:05:00|40006.9|39999.9|40036.9|40029.9|40051.9|40044.9|40004.4|39997.4|75
1735524600000|2024-12-30 02:10:00|40039.4|40032.4|40036.9|40029.9|40049.4|40042.4|40021.9|40014.9|104
1735524900000|2024-12-30 02:15:00|40039.4|40032.4|40011.9|40004.9|40041.9|40034.9|39999.4|39992.4|186
1735525200000|2024-12-30 02:20:00|40009.4|40002.4|40019.4|40012.4|40026.9|40019.9|40001.9|39994.9|182
1735525500000|2024-12-30 02:25:00|40021.9|40014.9|39989.4|39982.4|40041.9|40034.9|39986.9|39979.9|207
1735525800000|2024-12-30 02:30:00|39991.9|39984.9|40026.9|40019.9|40036.9|40029.9|39989.4|39982.4|89
1735526100000|2024-12-30 02:35:00|40029.4|40022.4|40019.4|40012.4|40034.4|40027.4|40006.9|39999.9|48
1735526400000|2024-12-30 02:40:00|40016.9|40009.9|39996.9|39989.9|40019.4|40012.4|39994.4|39987.4|14
1735526700000|2024-12-30 02:45:00|39999.4|39992.4|39996.9|39989.9|40014.4|40007.4|39994.4|39987.4|48
1735527000000|2024-12-30 02:50:00|39999.4|39992.4|39989.4|39982.4|40006.9|39999.9|39986.9|39979.9|28
1735527300000|2024-12-30 02:55:00|39991.9|39984.9|40009.4|40002.4|40009.4|40002.4|39991.9|39984.9|27
1735527600000|2024-12-30 03:00:00|40011.9|40004.9|40009.4|40002.4|40014.4|40007.4|39999.4|39992.4|53
1735527900000|2024-12-30 03:05:00|40011.9|40004.9|40014.4|40007.4|40024.4|40017.4|40004.4|39997.4|60
1735528200000|2024-12-30 03:10:00|40011.9|40004.9|39979.4|39972.4|40016.9|40009.9|39976.9|39969.9|50
1735528500000|2024-12-30 03:15:00|39976.9|39969.9|39984.4|39977.4|39994.4|39987.4|39976.9|39969.9|80
1735528800000|2024-12-30 03:20:00|39986.9|39979.9|39971.9|39964.9|39989.4|39982.4|39964.4|39957.4|52
1735529100000|2024-12-30 03:25:00|39974.4|39967.4|39959.4|39952.4|39979.4|39972.4|39959.4|39952.4|71
1735529400000|2024-12-30 03:30:00|39961.9|39954.9|39931.9|39924.9|39986.9|39979.9|39926.9|39919.9|178
1735529700000|2024-12-30 03:35:00|39934.4|39927.4|39954.4|39947.4|39959.4|39952.4|39931.9|39924.9|81
1735530000000|2024-12-30 03:40:00|39951.9|39944.9|39969.4|39962.4|39976.9|39969.9|39951.9|39944.9|46
1735530300000|2024-12-30 03:45:00|39966.9|39959.9|39944.4|39937.4|39966.9|39959.9|39944.4|39937.4|83
1735530600000|2024-12-30 03:50:00|39941.9|39934.9|39924.4|39917.4|39944.4|39937.4|39914.4|39907.4|132
1735530900000|2024-12-30 03:55:00|39926.9|39919.9|39911.9|39904.9|39936.9|39929.9|39904.4|39897.4|86
1735531200000|2024-12-30 04:00:00|39909.4|39902.4|39891.9|39884.9|39914.4|39907.4|39879.4|39872.4|133
1735531500000|2024-12-30 04:05:00|39889.4|39882.4|39906.9|39899.9|39911.9|39904.9|39889.4|39882.4|136
1735531800000|2024-12-30 04:10:00|39909.4|39902.4|39884.4|39877.4|39924.4|39917.4|39874.4|39867.4|167
1735532100000|2024-12-30 04:15:00|39886.9|39879.9|39899.4|39892.4|39901.9|39894.9|39884.4|39877.4|71
1735532400000|2024-12-30 04:20:00|39904.4|39897.4|39901.9|39894.9|39924.4|39917.4|39896.9|39889.9|102
1735532700000|2024-12-30 04:25:00|39904.4|39897.4|39909.4|39902.4|39919.4|39912.4|39896.9|39889.9|115
1735533000000|2024-12-30 04:30:00|39911.9|39904.9|39969.4|39962.4|39969.4|39962.4|39909.4|39902.4|156
1735533300000|2024-12-30 04:35:00|39966.9|39959.9|39924.4|39917.4|39969.4|39962.4|39916.9|39909.9|86
1735533600000|2024-12-30 04:40:00|39926.9|39919.9|39934.4|39927.4|39944.4|39937.4|39921.9|39914.9|111
1735533900000|2024-12-30 04:45:00|39936.9|39929.9|39919.4|39912.4|39936.9|39929.9|39911.9|39904.9|104
1735534200000|2024-12-30 04:50:00|39921.9|39914.9|39889.4|39882.4|39921.9|39914.9|39879.4|39872.4|123
1735534500000|2024-12-30 04:55:00|39891.9|39884.9|39884.4|39877.4|39906.9|39899.9|39879.4|39872.4|78
1735534800000|2024-12-30 05:00:00|39886.9|39879.9|39871.9|39864.9|39896.9|39889.9|39866.9|39859.9|136
1735535100000|2024-12-30 05:05:00|39874.4|39867.4|39914.4|39907.4|39919.4|39912.4|39871.9|39864.9|174
1735535400000|2024-12-30 05:10:00|39911.9|39904.9|39919.4|39912.4|39921.9|39914.9|39884.4|39877.4|251
1735535700000|2024-12-30 05:15:00|39921.9|39914.9|39949.4|39942.4|39964.4|39957.4|39916.9|39909.9|173
1735536000000|2024-12-30 05:20:00|39944.4|39937.4|39939.4|39932.4|39944.4|39937.4|39924.4|39917.4|145
1735536300000|2024-12-30 05:25:00|39941.9|39934.9|39929.4|39922.4|39956.9|39949.9|39916.9|39909.9|124
1735536600000|2024-12-30 05:30:00|39926.9|39919.9|39909.4|39902.4|39929.4|39922.4|39871.9|39864.9|173
1735536900000|2024-12-30 05:35:00|39906.9|39899.9|39931.9|39924.9|39944.4|39937.4|39899.4|39892.4|118
1735537200000|2024-12-30 05:40:00|39934.4|39927.4|39941.9|39934.9|39974.4|39967.4|39931.9|39924.9|150
1735537500000|2024-12-30 05:45:00|39939.4|39932.4|39941.9|39934.9|39951.9|39944.9|39921.9|39914.9|75
1735537800000|2024-12-30 05:50:00|39944.4|39937.4|39974.4|39967.4|39979.4|39972.4|39944.4|39937.4|76
1735538100000|2024-12-30 05:55:00|39976.9|39969.9|39956.9|39949.9|39979.4|39972.4|39944.4|39937.4|171
1735538400000|2024-12-30 06:00:00|39954.4|39947.4|39949.4|39942.4|39966.9|39959.9|39936.9|39929.9|235
1735538700000|2024-12-30 06:05:00|39951.9|39944.9|39931.9|39924.9|39966.9|39959.9|39909.4|39902.4|177
1735539000000|2024-12-30 06:10:00|39944.4|39937.4|39931.9|39924.9|39951.9|39944.9|39929.4|39922.4|148
1735539300000|2024-12-30 06:15:00|39934.4|39927.4|39909.4|39902.4|39939.4|39932.4|39894.4|39887.4|233
1735539600000|2024-12-30 06:20:00|39911.9|39904.9|39911.9|39904.9|39919.4|39912.4|39899.4|39892.4|194
1735539900000|2024-12-30 06:25:00|39909.4|39902.4|39936.9|39929.9|39951.9|39944.9|39904.4|39897.4|306
1735540200000|2024-12-30 06:30:00|39941.9|39934.9|39974.4|39967.4|39974.4|39967.4|39904.4|39897.4|1759
1735540500000|2024-12-30 06:35:00|39971.9|39964.9|39941.9|39934.9|39981.9|39974.9|39941.9|39934.9|239
1735540800000|2024-12-30 06:40:00|39944.4|39937.4|39964.4|39957.4|39974.4|39967.4|39944.4|39937.4|141
1735541100000|2024-12-30 06:45:00|39961.9|39954.9|39926.9|39919.9|39961.9|39954.9|39921.9|39914.9|80
1735541400000|2024-12-30 06:50:00|39929.4|39922.4|39916.9|39909.9|39934.4|39927.4|39906.9|39899.9|31
1735541700000|2024-12-30 06:55:00|39914.4|39907.4|39906.9|39899.9|39931.9|39924.9|39906.9|39899.9|50
1735542000000|2024-12-30 07:00:00|39904.4|39897.4|39896.9|39889.9|39911.9|39904.9|39874.4|39867.4|63
1735542300000|2024-12-30 07:05:00|39894.4|39887.4|39876.9|39869.9|39901.9|39894.9|39871.9|39864.9|55
1735542600000|2024-12-30 07:10:00|39874.4|39867.4|39871.9|39864.9|39891.9|39884.9|39864.4|39857.4|71
1735542900000|2024-12-30 07:15:00|39869.4|39862.4|39861.9|39854.9|39886.9|39879.9|39856.9|39849.9|26
1735543200000|2024-12-30 07:20:00|39859.4|39852.4|39849.4|39842.4|39861.9|39854.9|39844.4|39837.4|46
1735543500000|2024-12-30 07:25:00|39851.9|39844.9|39831.9|39824.9|39854.4|39847.4|39824.4|39817.4|72
1735543800000|2024-12-30 07:30:00|39834.4|39827.4|39841.9|39834.9|39849.4|39842.4|39831.9|39824.9|37
1735544100000|2024-12-30 07:35:00|39844.4|39837.4|39849.4|39842.4|39861.9|39854.9|39844.4|39837.4|17
1735544400000|2024-12-30 07:40:00|39851.9|39844.9|39839.4|39832.4|39856.9|39849.9|39836.9|39829.9|14
1735544700000|2024-12-30 07:45:00|39831.9|39824.9|39826.9|39819.9|39849.4|39842.4|39826.9|39819.9|40
1735545000000|2024-12-30 07:50:00|39829.4|39822.4|39844.4|39837.4|39849.4|39842.4|39824.4|39817.4|22
1735545300000|2024-12-30 07:55:00|39841.9|39834.9|39884.4|39877.4|39886.9|39879.9|39841.9|39834.9|42
1735545600000|2024-12-30 08:00:00|39876.9|39869.9|39856.9|39849.9|39879.4|39872.4|39816.9|39809.9|156
1735545900000|2024-12-30 08:05:00|39854.4|39847.4|39879.4|39872.4|39889.4|39882.4|39846.9|39839.9|39
1735546200000|2024-12-30 08:10:00|39881.9|39874.9|39861.9|39854.9|39884.4|39877.4|39839.4|39832.4|49
1735546500000|2024-12-30 08:15:00|39859.4|39852.4|39864.4|39857.4|39879.4|39872.4|39846.9|39839.9|76
1735546800000|2024-12-30 08:20:00|39866.9|39859.9|39849.4|39842.4|39869.4|39862.4|39844.4|39837.4|99
1735547100000|2024-12-30 08:25:00|39846.9|39839.9|39851.9|39844.9|39859.4|39852.4|39839.4|39832.4|19
1735547400000|2024-12-30 08:30:00|39849.4|39842.4|39871.9|39864.9|39876.9|39869.9|39849.4|39842.4|40
1735547700000|2024-12-30 08:35:00|39874.4|39867.4|39894.4|39887.4|39909.4|39902.4|39861.9|39854.9|71
1735548000000|2024-12-30 08:40:00|39891.9|39884.9|39866.9|39859.9|39899.4|39892.4|39861.9|39854.9|51
1735548300000|2024-12-30 08:45:00|39869.4|39862.4|39889.4|39882.4|39899.4|39892.4|39866.9|39859.9|27
1735548600000|2024-12-30 08:50:00|39886.9|39879.9|39879.4|39872.4|39899.4|39892.4|39876.9|39869.9|14
1735548900000|2024-12-30 08:55:00|39876.9|39869.9|39894.4|39887.4|39894.4|39887.4|39874.4|39867.4|84
1735549200000|2024-12-30 09:00:00|39899.4|39892.4|39906.9|39899.9|39919.4|39912.4|39891.9|39884.9|29
1735549500000|2024-12-30 09:05:00|39909.4|39902.4|39911.9|39904.9|39921.9|39914.9|39899.4|39892.4|121
1735549800000|2024-12-30 09:10:00|39909.4|39902.4|39904.4|39897.4|39919.4|39912.4|39894.4|39887.4|86
1735550100000|2024-12-30 09:15:00|39899.4|39892.4|39884.4|39877.4|39909.4|39902.4|39884.4|39877.4|72
1735550400000|2024-12-30 09:20:00|39889.4|39882.4|39924.4|39917.4|39924.4|39917.4|39889.4|39882.4|13
1735550700000|2024-12-30 09:25:00|39921.9|39914.9|39931.9|39924.9|39941.9|39934.9|39921.9|39914.9|32
1735551000000|2024-12-30 09:30:00|39929.4|39922.4|39914.4|39907.4|39939.4|39932.4|39914.4|39907.4|13
1735551300000|2024-12-30 09:35:00|39911.9|39904.9|39909.4|39902.4|39924.4|39917.4|39904.4|39897.4|17
1735551600000|2024-12-30 09:40:00|39906.9|39899.9|39891.9|39884.9|39911.9|39904.9|39884.4|39877.4|43
1735551900000|2024-12-30 09:45:00|39889.4|39882.4|39886.9|39879.9|39896.9|39889.9|39881.9|39874.9|15
1735552200000|2024-12-30 09:50:00|39884.4|39877.4|39901.9|39894.9|39916.9|39909.9|39884.4|39877.4|59
1735552500000|2024-12-30 09:55:00|39904.4|39897.4|39894.4|39887.4|39909.4|39902.4|39891.9|39884.9|7
1735552800000|2024-12-30 10:00:00|39889.4|39882.4|39894.4|39887.4|39899.4|39892.4|39884.4|39877.4|10
1735553100000|2024-12-30 10:05:00|39896.9|39889.9|39899.4|39892.4|39904.4|39897.4|39894.4|39887.4|15
1735553400000|2024-12-30 10:10:00|39896.9|39889.9|39894.4|39887.4|39901.9|39894.9|39886.9|39879.9|12
1735553700000|2024-12-30 10:15:00|39891.9|39884.9|39904.4|39897.4|39906.9|39899.9|39891.9|39884.9|12
1735554000000|2024-12-30 10:20:00|39906.9|39899.9|39924.4|39917.4|39929.4|39922.4|39904.4|39897.4|137
1735554300000|2024-12-30 10:25:00|39921.9|39914.9|39926.9|39919.9|39934.4|39927.4|39914.4|39907.4|36
1735554600000|2024-12-30 10:30:00|39929.4|39922.4|39924.4|39917.4|39929.4|39922.4|39919.4|39912.4|27
1735554900000|2024-12-30 10:35:00|39926.9|39919.9|39914.4|39907.4|39926.9|39919.9|39914.4|39907.4|5
1735555200000|2024-12-30 10:40:00|39916.9|39909.9|39906.9|39899.9|39919.4|39912.4|39906.9|39899.9|3
1735555500000|2024-12-30 10:45:00|39909.4|39902.4|39919.4|39912.4|39924.4|39917.4|39906.9|39899.9|6
1735555800000|2024-12-30 10:50:00|39921.9|39914.9|39916.9|39909.9|39934.4|39927.4|39914.4|39907.4|16
1735556100000|2024-12-30 10:55:00|39919.4|39912.4|39921.9|39914.9|39931.9|39924.9|39916.9|39909.9|4
1735556400000|2024-12-30 11:00:00|39924.4|39917.4|39931.9|39924.9|39934.4|39927.4|39924.4|39917.4|2
1735556700000|2024-12-30 11:05:00|39929.4|39922.4|39936.9|39929.9|39941.9|39934.9|39921.9|39914.9|8
1735557000000|2024-12-30 11:10:00|39934.4|39927.4|39934.4|39927.4|39936.9|39929.9|39929.4|39922.4|2
1735557300000|2024-12-30 11:15:00|39936.9|39929.9|39936.9|39929.9|39939.4|39932.4|39924.4|39917.4|13
1735557600000|2024-12-30 11:20:00|39934.4|39927.4|39959.4|39952.4|39959.4|39952.4|39931.9|39924.9|34
1735557900000|2024-12-30 11:25:00|39961.9|39954.9|39964.4|39957.4|39971.9|39964.9|39961.9|39954.9|78
1735558200000|2024-12-30 11:30:00|39966.9|39959.9|39951.9|39944.9|39966.9|39959.9|39944.4|39937.4|16
1735558500000|2024-12-30 11:35:00|39949.4|39942.4|39944.4|39937.4|39954.4|39947.4|39939.4|39932.4|7
1735558800000|2024-12-30 11:40:00|39949.4|39942.4|39941.9|39934.9|39949.4|39942.4|39939.4|39932.4|3
1735559100000|2024-12-30 11:45:00|39939.4|39932.4|39941.9|39934.9|39949.4|39942.4|39939.4|39932.4|1
1735559400000|2024-12-30 11:50:00|39939.4|39932.4|39939.4|39932.4|39946.9|39939.9|39939.4|39932.4|5
1735559700000|2024-12-30 11:55:00|39936.9|39929.9|39929.4|39922.4|39941.9|39934.9|39924.4|39917.4|37
1735560000000|2024-12-30 12:00:00|39931.9|39924.9|39924.4|39917.4|39939.4|39932.4|39919.4|39912.4|70
1735560300000|2024-12-30 12:05:00|39926.9|39919.9|39936.9|39929.9|39936.9|39929.9|39924.4|39917.4|17
1735560600000|2024-12-30 12:10:00|39934.4|39927.4|39904.4|39897.4|39934.4|39927.4|39904.4|39897.4|45
1735560900000|2024-12-30 12:15:00|39909.4|39902.4|39899.4|39892.4|39909.4|39902.4|39894.4|39887.4|26
1735561200000|2024-12-30 12:20:00|39896.9|39889.9|39866.9|39859.9|39899.4|39892.4|39866.9|39859.9|48
1735561500000|2024-12-30 12:25:00|39864.4|39857.4|39876.9|39869.9|39884.4|39877.4|39864.4|39857.4|18
1735561800000|2024-12-30 12:30:00|39874.4|39867.4|39836.9|39829.9|39884.4|39877.4|39834.4|39827.4|54
1735562100000|2024-12-30 12:35:00|39839.4|39832.4|39806.9|39799.9|39844.4|39837.4|39799.4|39792.4|62
1735562400000|2024-12-30 12:40:00|39809.4|39802.4|39751.9|39744.9|39816.9|39809.9|39729.4|39722.4|274
1735562700000|2024-12-30 12:45:00|39749.4|39742.4|39721.9|39714.9|39776.9|39769.9|39694.4|39687.4|167
1735563000000|2024-12-30 12:50:00|39724.4|39717.4|39721.9|39714.9|39741.9|39734.9|39709.4|39702.4|123
1735563300000|2024-12-30 12:55:00|39724.4|39717.4|39736.9|39729.9|39746.9|39739.9|39714.4|39707.4|69
1735563600000|2024-12-30 13:00:00|39734.4|39727.4|39719.4|39712.4|39749.4|39742.4|39714.4|39707.4|98
1735563900000|2024-12-30 13:05:00|39716.9|39709.9|39696.9|39689.9|39734.4|39727.4|39696.9|39689.9|49
1735564200000|2024-12-30 13:10:00|39699.4|39692.4|39674.4|39667.4|39704.4|39697.4|39674.4|39667.4|98
1735564500000|2024-12-30 13:15:00|39671.9|39664.9|39676.9|39669.9|39689.4|39682.4|39664.4|39657.4|168
1735564800000|2024-12-30 13:20:00|39679.4|39672.4|39689.4|39682.4|39694.4|39687.4|39674.4|39667.4|87
1735565100000|2024-12-30 13:25:00|39686.9|39679.9|39649.4|39642.4|39686.9|39679.9|39634.4|39627.4|106
1735565400000|2024-12-30 13:30:00|39654.4|39647.4|39634.4|39627.4|39674.4|39667.4|39629.4|39622.4|154
1735565700000|2024-12-30 13:35:00|39639.4|39632.4|39574.4|39567.4|39639.4|39632.4|39574.4|39567.4|161
1735566000000|2024-12-30 13:40:00|39571.9|39564.9|39569.4|39562.4|39596.9|39589.9|39561.9|39554.9|118
1735566300000|2024-12-30 13:45:00|39571.9|39564.9|39566.9|39559.9|39586.9|39579.9|39549.4|39542.4|204
1735566600000|2024-12-30 13:50:00|39564.4|39557.4|39484.4|39477.4|39569.4|39562.4|39474.4|39467.4|804
1735566900000|2024-12-30 13:55:00|39486.9|39479.9|39476.9|39469.9|39491.9|39484.9|39449.4|39442.4|143
1735567200000|2024-12-30 14:00:00|39474.4|39467.4|39534.4|39527.4|39544.4|39537.4|39464.4|39457.4|266
1735567500000|2024-12-30 14:05:00|39536.9|39529.9|39574.4|39567.4|39579.4|39572.4|39534.4|39527.4|193
1735567800000|2024-12-30 14:10:00|39571.9|39564.9|39604.4|39597.4|39616.9|39609.9|39564.4|39557.4|490
1735568100000|2024-12-30 14:15:00|39601.9|39594.9|39631.9|39624.9|39634.4|39627.4|39601.9|39594.9|170
1735568400000|2024-12-30 14:20:00|39634.4|39627.4|39604.4|39597.4|39636.9|39629.9|39596.9|39589.9|116
1735568700000|2024-12-30 14:25:00|39601.9|39594.9|39601.9|39594.9|39616.9|39609.9|39596.9|39589.9|107
1735569000000|2024-12-30 14:30:00|39604.4|39597.4|39529.4|39522.4|39611.9|39604.9|39514.4|39507.4|525
1735569300000|2024-12-30 14:35:00|39536.9|39529.9|39524.4|39517.4|39551.9|39544.9|39501.9|39494.9|135
1735569600000|2024-12-30 14:40:00|39531.9|39524.9|39509.4|39502.4|39539.4|39532.4|39476.9|39469.9|183
1735569900000|2024-12-30 14:45:00|39511.9|39504.9|39466.9|39459.9|39511.9|39504.9|39454.4|39447.4|193
1735570200000|2024-12-30 14:50:00|39464.4|39457.4|39474.4|39467.4|39499.4|39492.4|39444.4|39437.4|184
1735570500000|2024-12-30 14:55:00|39471.9|39464.9|39399.4|39392.4|39496.9|39489.9|39399.4|39392.4|202
1735570800000|2024-12-30 15:00:00|39394.4|39387.4|39364.4|39357.4|39436.9|39429.9|39326.9|39319.9|679
1735571100000|2024-12-30 15:05:00|39369.4|39362.4|39361.9|39354.9|39384.4|39377.4|39336.9|39329.9|395
1735571400000|2024-12-30 15:10:00|39359.4|39352.4|39414.4|39407.4|39424.4|39417.4|39329.4|39322.4|228
1735571700000|2024-12-30 15:15:00|39409.4|39402.4|39344.4|39337.4|39414.4|39407.4|39334.4|39327.4|232
1735572000000|2024-12-30 15:20:00|39346.9|39339.9|39269.4|39262.4|39364.4|39357.4|39269.4|39262.4|259
1735572300000|2024-12-30 15:25:00|39271.9|39264.9|39279.4|39272.4|39316.9|39309.9|39251.9|39244.9|306
1735572600000|2024-12-30 15:30:00|39274.4|39267.4|39354.4|39347.4|39359.4|39352.4|39274.4|39267.4|381
1735572900000|2024-12-30 15:35:00|39349.4|39342.4|39384.4|39377.4|39391.9|39384.9|39299.4|39292.4|171
1735573200000|2024-12-30 15:40:00|39379.4|39372.4|39389.4|39382.4|39404.4|39397.4|39364.4|39357.4|196
1735573500000|2024-12-30 15:45:00|39386.9|39379.9|39334.4|39327.4|39426.9|39419.9|39316.9|39309.9|135
1735573800000|2024-12-30 15:50:00|39331.9|39324.9|39344.4|39337.4|39359.4|39352.4|39314.4|39307.4|244
1735574100000|2024-12-30 15:55:00|39341.9|39334.9|39399.4|39392.4|39399.4|39392.4|39341.9|39334.9|144
1735574400000|2024-12-30 16:00:00|39394.4|39387.4|39396.9|39389.9|39404.4|39397.4|39371.9|39364.9|132
1735574700000|2024-12-30 16:05:00|39399.4|39392.4|39429.4|39422.4|39434.4|39427.4|39394.4|39387.4|129
1735575000000|2024-12-30 16:10:00|39431.9|39424.9|39394.4|39387.4|39434.4|39427.4|39394.4|39387.4|201
1735575300000|2024-12-30 16:15:00|39391.9|39384.9|39459.4|39452.4|39459.4|39452.4|39391.9|39384.9|148
1735575600000|2024-12-30 16:20:00|39456.9|39449.9|39439.4|39432.4|39484.4|39477.4|39429.4|39422.4|152
1735575900000|2024-12-30 16:25:00|39436.9|39429.9|39441.9|39434.9|39449.4|39442.4|39429.4|39422.4|108
1735576200000|2024-12-30 16:30:00|39444.4|39437.4|39456.9|39449.9|39459.4|39452.4|39429.4|39422.4|155
1735576500000|2024-12-30 16:35:00|39459.4|39452.4|39471.9|39464.9|39479.4|39472.4|39444.4|39437.4|82
1735576800000|2024-12-30 16:40:00|39469.4|39462.4|39489.4|39482.4|39506.9|39499.9|39469.4|39462.4|91
1735577100000|2024-12-30 16:45:00|39486.9|39479.9|39416.9|39409.9|39489.4|39482.4|39411.9|39404.9|105
1735577400000|2024-12-30 16:50:00|39419.4|39412.4|39466.9|39459.9|39476.9|39469.9|39416.9|39409.9|81
1735577700000|2024-12-30 16:55:00|39464.4|39457.4|39479.4|39472.4|39491.9|39484.9|39459.4|39452.4|40
1735578000000|2024-12-30 17:00:00|39476.9|39469.9|39521.9|39514.9|39541.9|39534.9|39476.9|39469.9|63
1735578300000|2024-12-30 17:05:00|39519.4|39512.4|39511.9|39504.9|39529.4|39522.4|39486.9|39479.9|32
1735578600000|2024-12-30 17:10:00|39514.4|39507.4|39516.9|39509.9|39549.4|39542.4|39511.9|39504.9|113
1735578900000|2024-12-30 17:15:00|39514.4|39507.4|39509.4|39502.4|39524.4|39517.4|39501.9|39494.9|24
1735579200000|2024-12-30 17:20:00|39506.9|39499.9|39554.4|39547.4|39559.4|39552.4|39504.4|39497.4|70
1735579500000|2024-12-30 17:25:00|39556.9|39549.9|39559.4|39552.4|39566.9|39559.9|39531.9|39524.9|39
1735579800000|2024-12-30 17:30:00|39561.9|39554.9|39569.4|39562.4|39571.9|39564.9|39549.4|39542.4|56
1735580100000|2024-12-30 17:35:00|39566.9|39559.9|39579.4|39572.4|39584.4|39577.4|39561.9|39554.9|216
1735580400000|2024-12-30 17:40:00|39584.4|39577.4|39591.9|39584.9|39596.9|39589.9|39559.4|39552.4|123
1735580700000|2024-12-30 17:45:00|39589.4|39582.4|39624.4|39617.4|39634.4|39627.4|39584.4|39577.4|451
1735581000000|2024-12-30 17:50:00|39626.9|39619.9|39581.9|39574.9|39629.4|39622.4|39579.4|39572.4|132
1735581300000|2024-12-30 17:55:00|39579.4|39572.4|39606.9|39599.9|39619.4|39612.4|39524.4|39517.4|204
1735581600000|2024-12-30 18:00:00|39601.9|39594.9|39589.4|39582.4|39611.9|39604.9|39574.4|39567.4|92
1735581900000|2024-12-30 18:05:00|39586.9|39579.9|39614.4|39607.4|39614.4|39607.4|39571.9|39564.9|16
1735582200000|2024-12-30 18:10:00|39619.4|39612.4|39644.4|39637.4|39654.4|39647.4|39614.4|39607.4|46
1735582500000|2024-12-30 18:15:00|39646.9|39639.9|39624.4|39617.4|39659.4|39652.4|39616.9|39609.9|27
1735582800000|2024-12-30 18:20:00|39621.9|39614.9|39591.9|39584.9|39636.9|39629.9|39591.9|39584.9|46
1735583100000|2024-12-30 18:25:00|39594.4|39587.4|39594.4|39587.4|39609.4|39602.4|39546.9|39539.9|126
1735583400000|2024-12-30 18:30:00|39591.9|39584.9|39606.9|39599.9|39611.9|39604.9|39569.4|39562.4|90
1735583700000|2024-12-30 18:35:00|39604.4|39597.4|39579.4|39572.4|39614.4|39607.4|39551.9|39544.9|32
1735584000000|2024-12-30 18:40:00|39576.9|39569.9|39591.9|39584.9|39604.4|39597.4|39569.4|39562.4|27
1735584300000|2024-12-30 18:45:00|39594.4|39587.4|39586.9|39579.9|39601.9|39594.9|39579.4|39572.4|68
1735584600000|2024-12-30 18:50:00|39589.4|39582.4|39594.4|39587.4|39599.4|39592.4|39571.9|39564.9|24
1735584900000|2024-12-30 18:55:00|39591.9|39584.9|39581.9|39574.9|39599.4|39592.4|39571.9|39564.9|42
1735585200000|2024-12-30 19:00:00|39579.4|39572.4|39571.9|39564.9|39589.4|39582.4|39566.9|39559.9|27
1735585500000|2024-12-30 19:05:00|39569.4|39562.4|39571.9|39564.9|39584.4|39577.4|39536.9|39529.9|90
1735585800000|2024-12-30 19:10:00|39574.4|39567.4|39551.9|39544.9|39579.4|39572.4|39526.9|39519.9|109
1735586100000|2024-12-30 19:15:00|39554.4|39547.4|39536.9|39529.9|39571.9|39564.9|39531.9|39524.9|19
1735586400000|2024-12-30 19:20:00|39534.4|39527.4|39521.9|39514.9|39539.4|39532.4|39499.4|39492.4|62
1735586700000|2024-12-30 19:25:00|39524.4|39517.4|39551.9|39544.9|39571.9|39564.9|39519.4|39512.4|18
1735587000000|2024-12-30 19:30:00|39554.4|39547.4|39564.4|39557.4|39584.4|39577.4|39551.9|39544.9|35
1735587300000|2024-12-30 19:35:00|39561.9|39554.9|39569.4|39562.4|39574.4|39567.4|39549.4|39542.4|8
1735587600000|2024-12-30 19:40:00|39574.4|39567.4|39566.9|39559.9|39586.9|39579.9|39564.4|39557.4|53
1735587900000|2024-12-30 19:45:00|39564.4|39557.4|39589.4|39582.4|39596.9|39589.9|39564.4|39557.4|49
1735588200000|2024-12-30 19:50:00|39586.9|39579.9|39594.4|39587.4|39601.9|39594.9|39574.4|39567.4|65
1735588500000|2024-12-30 19:55:00|39591.9|39584.9|39599.4|39592.4|39614.4|39607.4|39586.9|39579.9|80
1735588800000|2024-12-30 20:00:00|39596.9|39589.9|39576.9|39569.9|39609.4|39602.4|39574.4|39567.4|32
1735589100000|2024-12-30 20:05:00|39579.4|39572.4|39591.9|39584.9|39599.4|39592.4|39564.4|39557.4|42
1735589400000|2024-12-30 20:10:00|39589.4|39582.4|39601.9|39594.9|39609.4|39602.4|39576.9|39569.9|44
1735589700000|2024-12-30 20:15:00|39599.4|39592.4|39636.9|39629.9|39639.4|39632.4|39599.4|39592.4|64
1735590000000|2024-12-30 20:20:00|39634.4|39627.4|39624.4|39617.4|39639.4|39632.4|39619.4|39612.4|54
1735590300000|2024-12-30 20:25:00|39626.9|39619.9|39544.4|39537.4|39629.4|39622.4|39541.9|39534.9|81
1735590600000|2024-12-30 20:30:00|39549.4|39542.4|39536.9|39529.9|39569.4|39562.4|39529.4|39522.4|52
1735590900000|2024-12-30 20:35:00|39534.4|39527.4|39529.4|39522.4|39539.4|39532.4|39519.4|39512.4|110
1735591200000|2024-12-30 20:40:00|39531.9|39524.9|39544.4|39537.4|39559.4|39552.4|39524.4|39517.4|124
1735591500000|2024-12-30 20:45:00|39549.4|39542.4|39559.4|39552.4|39566.9|39559.9|39519.4|39512.4|206
1735591800000|2024-12-30 20:50:00|39561.9|39554.9|39509.4|39502.4|39566.9|39559.9|39509.4|39502.4|401
1735592100000|2024-12-30 20:55:00|39504.4|39497.4|39421.9|39414.9|39504.4|39497.4|39404.4|39397.4|683
1735592400000|2024-12-30 21:00:00|39424.4|39417.4|39409.4|39402.4|39434.4|39427.4|39364.4|39357.4|180
1735592700000|2024-12-30 21:05:00|39411.9|39404.9|39376.9|39369.9|39416.9|39409.9|39364.4|39357.4|24
1735593000000|2024-12-30 21:10:00|39379.4|39372.4|39366.9|39359.9|39381.9|39374.9|39346.9|39339.9|30
1735593300000|2024-12-30 21:15:00|39364.4|39357.4|39344.4|39337.4|39364.4|39357.4|39341.9|39334.9|24
1735593600000|2024-12-30 21:20:00|39341.9|39334.9|39346.9|39339.9|39351.9|39344.9|39339.4|39332.4|9
1735593900000|2024-12-30 21:25:00|39349.4|39342.4|39361.9|39354.9|39361.9|39354.9|39346.9|39339.9|2
1735594200000|2024-12-30 21:30:00|39364.4|39357.4|39344.4|39337.4|39374.4|39367.4|39336.9|39329.9|30
1735594500000|2024-12-30 21:35:00|39346.9|39339.9|39359.4|39352.4|39366.9|39359.9|39344.4|39337.4|5
1735594800000|2024-12-30 21:40:00|39361.9|39354.9|39379.4|39372.4|39379.4|39372.4|39361.9|39354.9|11
1735595100000|2024-12-30 21:45:00|39381.9|39374.9|39396.9|39389.9|39409.4|39402.4|39379.4|39372.4|25
1735595400000|2024-12-30 21:50:00|39399.4|39392.4|39394.4|39387.4|39401.9|39394.9|39389.4|39382.4|0
1735595700000|2024-12-30 21:55:00|39396.9|39389.9|39403.4|39373.4|39409.4|39402.4|39386.9|39370.3|20
1735596000000|2024-12-30 22:00:00|39403.6|39373.6|39404.6|39374.6|39404.8|39374.8|39403.2|39373.2|0
1735596300000|2024-12-30 22:05:00|39404.4|39374.4|39403.6|39373.6|39404.6|39374.6|39401|39371|0
1735596600000|2024-12-30 22:10:00|39403.7|39373.7|39403.2|39373.2|39404.2|39374.2|39403.2|39373.2|0
1735596900000|2024-12-30 22:15:00|39403.4|39373.4|39402.9|39372.9|39405.1|39375.1|39402.9|39372.9|0
1735597200000|2024-12-30 22:20:00|39402.6|39372.6|39403.4|39373.4|39403.4|39373.4|39402.6|39372.6|0
1735597500000|2024-12-30 22:25:00|39402.4|39372.4|39402|39372|39402.6|39372.6|39401.9|39371.9|0
1735597800000|2024-12-30 22:30:00|39401.9|39371.9|39401.5|39371.5|39401.9|39371.9|39401.5|39371.5|0
1735598100000|2024-12-30 22:35:00|39401.9|39371.9|39399|39369|39401.9|39371.9|39398.8|39368.8|0
1735598400000|2024-12-30 22:40:00|39398.8|39368.8|39397.9|39367.9|39398.8|39368.8|39397.9|39367.9|0
1735598700000|2024-12-30 22:45:00|39397.7|39367.7|39398.4|39368.4|39398.6|39368.6|39397.7|39367.7|0
1735599000000|2024-12-30 22:50:00|39398.6|39368.6|39398.8|39368.8|39399.1|39369.1|39397.7|39367.7|0
1735599300000|2024-12-30 22:55:00|39399|39369|39398.6|39368.6|39400|39370|39398.6|39368.6|0
1735599600000|2024-12-30 23:00:00|39399.1|39369.1|39423.4|39408.4|39470.9|39455.9|39395.7|39365.7|19
1735599900000|2024-12-30 23:05:00|39420.9|39405.9|39395.9|39380.9|39420.9|39405.9|39370.9|39355.9|27
1735600200000|2024-12-30 23:10:00|39393.4|39378.4|39395.9|39380.9|39425.9|39410.9|39390.9|39375.9|37
1735600500000|2024-12-30 23:15:00|39398.4|39383.4|39430.9|39415.9|39430.9|39415.9|39393.4|39378.4|21
1735600800000|2024-12-30 23:20:00|39433.4|39418.4|39445.9|39430.9|39453.4|39438.4|39433.4|39418.4|13
1735601100000|2024-12-30 23:25:00|39443.4|39428.4|39448.4|39433.4|39448.4|39433.4|39435.9|39420.9|2
1735601400000|2024-12-30 23:30:00|39450.9|39435.9|39466.9|39459.9|39479.4|39472.4|39423.4|39408.4|9064
1735601700000|2024-12-30 23:35:00|39464.4|39457.4|39469.4|39462.4|39469.4|39462.4|39449.4|39442.4|30
1735602000000|2024-12-30 23:40:00|39466.9|39459.9|39474.4|39467.4|39489.4|39482.4|39459.4|39452.4|13
1735602300000|2024-12-30 23:45:00|39471.9|39464.9|39431.9|39424.9|39471.9|39464.9|39426.9|39419.9|19
1735602600000|2024-12-30 23:50:00|39429.4|39422.4|39461.9|39454.9|39461.9|39454.9|39416.9|39409.9|45
1735602900000|2024-12-30 23:55:00|39459.4|39452.4|39461.9|39454.9|39461.9|39454.9|39444.4|39437.4|17
1735603200000|2024-12-31 00:00:00|39464.4|39457.4|39371.9|39364.9|39464.4|39457.4|39369.4|39362.4|132
1735603500000|2024-12-31 00:05:00|39374.4|39367.4|39384.4|39377.4|39396.9|39389.9|39361.9|39354.9|74
1735603800000|2024-12-31 00:10:00|39381.9|39374.9|39381.9|39374.9|39386.9|39379.9|39371.9|39364.9|21
1735604100000|2024-12-31 00:15:00|39379.4|39372.4|39356.9|39349.9|39379.4|39372.4|39354.4|39347.4|28
1735604400000|2024-12-31 00:20:00|39349.4|39342.4|39341.9|39334.9|39361.9|39354.9|39341.9|39334.9|24
1735604700000|2024-12-31 00:25:00|39339.4|39332.4|39331.9|39324.9|39339.4|39332.4|39321.9|39314.9|19
1735605000000|2024-12-31 00:30:00|39329.4|39322.4|39274.4|39267.4|39329.4|39322.4|39266.9|39259.9|111
1735605300000|2024-12-31 00:35:00|39276.9|39269.9|39316.9|39309.9|39324.4|39317.4|39261.9|39254.9|66
1735605600000|2024-12-31 00:40:00|39319.4|39312.4|39316.9|39309.9|39351.9|39344.9|39316.9|39309.9|35
1735605900000|2024-12-31 00:45:00|39314.4|39307.4|39331.9|39324.9|39351.9|39344.9|39311.9|39304.9|13
1735606200000|2024-12-31 00:50:00|39334.4|39327.4|39331.9|39324.9|39349.4|39342.4|39329.4|39322.4|41
1735606500000|2024-12-31 00:55:00|39329.4|39322.4|39316.9|39309.9|39331.9|39324.9|39291.9|39284.9|58
1735606800000|2024-12-31 01:00:00|39314.4|39307.4|39311.9|39304.9|39319.4|39312.4|39296.9|39289.9|45
1735607100000|2024-12-31 01:05:00|39314.4|39307.4|39334.4|39327.4|39349.4|39342.4|39314.4|39307.4|40
1735607400000|2024-12-31 01:10:00|39331.9|39324.9|39326.9|39319.9|39334.4|39327.4|39309.4|39302.4|46
1735607700000|2024-12-31 01:15:00|39324.4|39317.4|39346.9|39339.9|39346.9|39339.9|39321.9|39314.9|20
1735608000000|2024-12-31 01:20:00|39341.9|39334.9|39324.4|39317.4|39349.4|39342.4|39324.4|39317.4|37
1735608300000|2024-12-31 01:25:00|39321.9|39314.9|39271.9|39264.9|39321.9|39314.9|39269.4|39262.4|44
1735608600000|2024-12-31 01:30:00|39269.4|39262.4|39311.9|39304.9|39311.9|39304.9|39261.9|39254.9|48
1735608900000|2024-12-31 01:35:00|39309.4|39302.4|39284.4|39277.4|39321.9|39314.9|39284.4|39277.4|82
1735609200000|2024-12-31 01:40:00|39281.9|39274.9|39279.4|39272.4|39296.9|39289.9|39264.4|39257.4|87
1735609500000|2024-12-31 01:45:00|39276.9|39269.9|39304.4|39297.4|39304.4|39297.4|39266.9|39259.9|62
1735609800000|2024-12-31 01:50:00|39306.9|39299.9|39296.9|39289.9|39316.9|39309.9|39294.4|39287.4|23
1735610100000|2024-12-31 01:55:00|39299.4|39292.4|39311.9|39304.9|39314.4|39307.4|39296.9|39289.9|15
1735610400000|2024-12-31 02:00:00|39314.4|39307.4|39316.9|39309.9|39321.9|39314.9|39304.4|39297.4|49
1735610700000|2024-12-31 02:05:00|39319.4|39312.4|39376.9|39369.9|39376.9|39369.9|39319.4|39312.4|53
1735611000000|2024-12-31 02:10:00|39379.4|39372.4|39391.9|39384.9|39394.4|39387.4|39379.4|39372.4|29
1735611300000|2024-12-31 02:15:00|39386.9|39379.9|39396.9|39389.9|39401.9|39394.9|39386.9|39379.9|14
1735611600000|2024-12-31 02:20:00|39394.4|39387.4|39379.4|39372.4|39394.4|39387.4|39376.9|39369.9|22
1735611900000|2024-12-31 02:25:00|39376.9|39369.9|39376.9|39369.9|39381.9|39374.9|39366.9|39359.9|31
1735612200000|2024-12-31 02:30:00|39374.4|39367.4|39351.9|39344.9|39374.4|39367.4|39351.9|39344.9|13
1735612500000|2024-12-31 02:35:00|39349.4|39342.4|39351.9|39344.9|39354.4|39347.4|39346.9|39339.9|5
1735612800000|2024-12-31 02:40:00|39349.4|39342.4|39341.9|39334.9|39349.4|39342.4|39336.9|39329.9|39
1735613100000|2024-12-31 02:45:00|39339.4|39332.4|39336.9|39329.9|39341.9|39334.9|39326.9|39319.9|9
1735613400000|2024-12-31 02:50:00|39339.4|39332.4|39344.4|39337.4|39351.9|39344.9|39339.4|39332.4|10
1735613700000|2024-12-31 02:55:00|39341.9|39334.9|39314.4|39307.4|39349.4|39342.4|39304.4|39297.4|33
1735614000000|2024-12-31 03:00:00|39311.9|39304.9|39304.4|39297.4|39314.4|39307.4|39294.4|39287.4|54
1735614300000|2024-12-31 03:05:00|39301.9|39294.9|39286.9|39279.9|39304.4|39297.4|39286.9|39279.9|48
1735614600000|2024-12-31 03:10:00|39289.4|39282.4|39276.9|39269.9|39294.4|39287.4|39271.9|39264.9|35
1735614900000|2024-12-31 03:15:00|39274.4|39267.4|39286.9|39279.9|39294.4|39287.4|39271.9|39264.9|23
1735615200000|2024-12-31 03:20:00|39284.4|39277.4|39286.9|39279.9|39291.9|39284.9|39276.9|39269.9|29
1735615500000|2024-12-31 03:25:00|39289.4|39282.4|39289.4|39282.4|39291.9|39284.9|39279.4|39272.4|37
1735615800000|2024-12-31 03:30:00|39291.9|39284.9|39289.4|39282.4|39294.4|39287.4|39284.4|39277.4|27
1735616100000|2024-12-31 03:35:00|39286.9|39279.9|39256.9|39249.9|39286.9|39279.9|39251.9|39244.9|33
1735616400000|2024-12-31 03:40:00|39259.4|39252.4|39241.9|39234.9|39259.4|39252.4|39236.9|39229.9|42
1735616700000|2024-12-31 03:45:00|39244.4|39237.4|39224.4|39217.4|39244.4|39237.4|39219.4|39212.4|25
1735617000000|2024-12-31 03:50:00|39226.9|39219.9|39231.9|39224.9|39234.4|39227.4|39221.9|39214.9|33
1735617300000|2024-12-31 03:55:00|39234.4|39227.4|39246.9|39239.9|39249.4|39242.4|39234.4|39227.4|21
1735617600000|2024-12-31 04:00:00|39244.4|39237.4|39229.4|39222.4|39249.4|39242.4|39226.9|39219.9|44
1735617900000|2024-12-31 04:05:00|39226.9|39219.9|39226.9|39219.9|39234.4|39227.4|39219.4|39212.4|38
1735618200000|2024-12-31 04:10:00|39229.4|39222.4|39214.4|39207.4|39231.9|39224.9|39214.4|39207.4|40
1735618500000|2024-12-31 04:15:00|39211.9|39204.9|39196.9|39189.9|39214.4|39207.4|39189.4|39182.4|53
1735618800000|2024-12-31 04:20:00|39199.4|39192.4|39221.9|39214.9|39221.9|39214.9|39196.9|39189.9|35
1735619100000|2024-12-31 04:25:00|39219.4|39212.4|39206.9|39199.9|39221.9|39214.9|39206.9|39199.9|33
1735619400000|2024-12-31 04:30:00|39204.4|39197.4|39216.9|39209.9|39219.4|39212.4|39201.9|39194.9|29
1735619700000|2024-12-31 04:35:00|39214.4|39207.4|39181.9|39174.9|39214.4|39207.4|39179.4|39172.4|43
1735620000000|2024-12-31 04:40:00|39179.4|39172.4|39211.9|39204.9|39214.4|39207.4|39174.4|39167.4|44
1735620300000|2024-12-31 04:45:00|39214.4|39207.4|39216.9|39209.9|39219.4|39212.4|39204.4|39197.4|33
1735620600000|2024-12-31 04:50:00|39214.4|39207.4|39271.9|39264.9|39274.4|39267.4|39214.4|39207.4|76
1735620900000|2024-12-31 04:55:00|39274.4|39267.4|39281.9|39274.9|39299.4|39292.4|39269.4|39262.4|74
1735621200000|2024-12-31 05:00:00|39284.4|39277.4|39251.9|39244.9|39286.9|39279.9|39244.4|39237.4|36
1735621500000|2024-12-31 05:05:00|39254.4|39247.4|39261.9|39254.9|39264.4|39257.4|39251.9|39244.9|11
1735621800000|2024-12-31 05:10:00|39259.4|39252.4|39241.9|39234.9|39259.4|39252.4|39239.4|39232.4|13
1735622100000|2024-12-31 05:15:00|39244.4|39237.4|39239.4|39232.4|39246.9|39239.9|39231.9|39224.9|22
1735622400000|2024-12-31 05:20:00|39241.9|39234.9|39284.4|39277.4|39284.4|39277.4|39239.4|39232.4|29
1735622700000|2024-12-31 05:25:00|39286.9|39279.9|39266.9|39259.9|39286.9|39279.9|39264.4|39257.4|25
1735623000000|2024-12-31 05:30:00|39269.4|39262.4|39259.4|39252.4|39269.4|39262.4|39251.9|39244.9|13
1735623300000|2024-12-31 05:35:00|39261.9|39254.9|39251.9|39244.9|39264.4|39257.4|39251.9|39244.9|20
1735623600000|2024-12-31 05:40:00|39249.4|39242.4|39249.4|39242.4|39269.4|39262.4|39241.9|39234.9|15
1735623900000|2024-12-31 05:45:00|39246.9|39239.9|39266.9|39259.9|39266.9|39259.9|39246.9|39239.9|21
1735624200000|2024-12-31 05:50:00|39264.4|39257.4|39269.4|39262.4|39271.9|39264.9|39256.9|39249.9|20
1735624500000|2024-12-31 05:55:00|39271.9|39264.9|39276.9|39269.9|39279.4|39272.4|39266.9|39259.9|16
1735624800000|2024-12-31 06:00:00|39274.4|39267.4|39236.9|39229.9|39274.4|39267.4|39236.9|39229.9|62
1735625100000|2024-12-31 06:05:00|39239.4|39232.4|39176.9|39169.9|39239.4|39232.4|39174.4|39167.4|53
1735625400000|2024-12-31 06:10:00|39179.4|39172.4|39211.9|39204.9|39216.9|39209.9|39171.9|39164.9|99
1735625700000|2024-12-31 06:15:00|39209.4|39202.4|39219.4|39212.4|39221.9|39214.9|39204.4|39197.4|22
1735626000000|2024-12-31 06:20:00|39221.9|39214.9|39219.4|39212.4|39226.9|39219.9|39214.4|39207.4|19
1735626300000|2024-12-31 06:25:00|39224.4|39217.4|39221.9|39214.9|39236.9|39229.9|39219.4|39212.4|21
1735626600000|2024-12-31 06:30:00|39224.4|39217.4|39236.9|39229.9|39241.9|39234.9|39201.9|39194.9|36
1735626900000|2024-12-31 06:35:00|39234.4|39227.4|39236.9|39229.9|39246.9|39239.9|39226.9|39219.9|3
1735627200000|2024-12-31 06:40:00|39239.4|39232.4|39226.9|39219.9|39239.4|39232.4|39214.4|39207.4|3
1735627500000|2024-12-31 06:45:00|39229.4|39222.4|39224.4|39217.4|39236.9|39229.9|39221.9|39214.9|9
1735627800000|2024-12-31 06:50:00|39226.9|39219.9|39251.9|39244.9|39251.9|39244.9|39226.9|39219.9|7
1735628100000|2024-12-31 06:55:00|39254.4|39247.4|39259.4|39252.4|39274.4|39267.4|39249.4|39242.4|24
1735628400000|2024-12-31 07:00:00|39264.4|39257.4|39264.4|39257.4|39276.9|39269.9|39249.4|39242.4|52
1735628700000|2024-12-31 07:05:00|39261.9|39254.9|39271.9|39264.9|39279.4|39272.4|39256.9|39249.9|12
1735629000000|2024-12-31 07:10:00|39274.4|39267.4|39301.9|39294.9|39311.9|39304.9|39274.4|39267.4|24
1735629300000|2024-12-31 07:15:00|39304.4|39297.4|39276.9|39269.9|39306.9|39299.9|39276.9|39269.9|47
1735629600000|2024-12-31 07:20:00|39274.4|39267.4|39289.4|39282.4|39291.9|39284.9|39266.9|39259.9|17
1735629900000|2024-12-31 07:25:00|39291.9|39284.9|39204.4|39197.4|39291.9|39284.9|39204.4|39197.4|59
1735630200000|2024-12-31 07:30:00|39201.9|39194.9|39176.9|39169.9|39206.9|39199.9|39171.9|39164.9|52
1735630500000|2024-12-31 07:35:00|39174.4|39167.4|39191.9|39184.9|39196.9|39189.9|39159.4|39152.4|30
1735630800000|2024-12-31 07:40:00|39189.4|39182.4|39206.9|39199.9|39249.4|39242.4|39189.4|39182.4|23
1735631100000|2024-12-31 07:45:00|39204.4|39197.4|39191.9|39184.9|39204.4|39197.4|39184.4|39177.4|44
1735631400000|2024-12-31 07:50:00|39194.4|39187.4|39201.9|39194.9|39211.9|39204.9|39191.9|39184.9|15
1735631700000|2024-12-31 07:55:00|39199.4|39192.4|39206.9|39199.9|39206.9|39199.9|39179.4|39172.4|22
1735632000000|2024-12-31 08:00:00|39209.4|39202.4|39251.9|39244.9|39261.9|39254.9|39204.4|39197.4|105
1735632300000|2024-12-31 08:05:00|39249.4|39242.4|39279.4|39272.4|39279.4|39272.4|39231.9|39224.9|56
1735632600000|2024-12-31 08:10:00|39281.9|39274.9|39234.4|39227.4|39284.4|39277.4|39224.4|39217.4|29
1735632900000|2024-12-31 08:15:00|39231.9|39224.9|39219.4|39212.4|39239.4|39232.4|39201.9|39194.9|15
1735633200000|2024-12-31 08:20:00|39221.9|39214.9|39216.9|39209.9|39231.9|39224.9|39194.4|39187.4|81
1735633500000|2024-12-31 08:25:00|39219.4|39212.4|39246.9|39239.9|39249.4|39242.4|39209.4|39202.4|9
1735633800000|2024-12-31 08:30:00|39249.4|39242.4|39249.4|39242.4|39264.4|39257.4|39241.9|39234.9|30
1735634100000|2024-12-31 08:35:00|39251.9|39244.9|39216.9|39209.9|39254.4|39247.4|39216.9|39209.9|37
1735634400000|2024-12-31 08:40:00|39214.4|39207.4|39199.4|39192.4|39216.9|39209.9|39191.9|39184.9|13
1735634700000|2024-12-31 08:45:00|39201.9|39194.9|39161.9|39154.9|39201.9|39194.9|39159.4|39152.4|20
1735635000000|2024-12-31 08:50:00|39159.4|39152.4|39206.9|39199.9|39211.9|39204.9|39159.4|39152.4|20
1735635300000|2024-12-31 08:55:00|39201.9|39194.9|39196.9|39189.9|39206.9|39199.9|39179.4|39172.4|5
1735635600000|2024-12-31 09:00:00|39194.4|39187.4|39194.4|39187.4|39206.9|39199.9|39181.9|39174.9|10
1735635900000|2024-12-31 09:05:00|39191.9|39184.9|39236.9|39229.9|39241.9|39234.9|39181.9|39174.9|32
1735636200000|2024-12-31 09:10:00|39234.4|39227.4|39286.9|39279.9|39294.4|39287.4|39234.4|39227.4|96
1735636500000|2024-12-31 09:15:00|39284.4|39277.4|39301.9|39294.9|39309.4|39302.4|39269.4|39262.4|129
1735636800000|2024-12-31 09:20:00|39299.4|39292.4|39321.9|39314.9|39329.4|39322.4|39291.9|39284.9|13
1735637100000|2024-12-31 09:25:00|39326.9|39319.9|39339.4|39332.4|39354.4|39347.4|39321.9|39314.9|28
1735637400000|2024-12-31 09:30:00|39341.9|39334.9|39334.4|39327.4|39346.9|39339.9|39326.9|39319.9|1
1735637700000|2024-12-31 09:35:00|39336.9|39329.9|39356.9|39349.9|39369.4|39362.4|39321.9|39314.9|31
1735638000000|2024-12-31 09:40:00|39359.4|39352.4|39381.9|39374.9|39384.4|39377.4|39351.9|39344.9|14
1735638300000|2024-12-31 09:45:00|39379.4|39372.4|39351.9|39344.9|39386.9|39379.9|39349.4|39342.4|50
1735638600000|2024-12-31 09:50:00|39349.4|39342.4|39364.4|39357.4|39366.9|39359.9|39329.4|39322.4|21
1735638900000|2024-12-31 09:55:00|39361.9|39354.9|39376.9|39369.9|39391.9|39384.9|39356.9|39349.9|15
1735639200000|2024-12-31 10:00:00|39379.4|39372.4|39371.9|39364.9|39381.9|39374.9|39351.9|39344.9|6
1735639500000|2024-12-31 10:05:00|39374.4|39367.4|39376.9|39369.9|39389.4|39382.4|39366.9|39359.9|5
1735639800000|2024-12-31 10:10:00|39379.4|39372.4|39376.9|39369.9|39384.4|39377.4|39366.9|39359.9|4
1735640100000|2024-12-31 10:15:00|39379.4|39372.4|39386.9|39379.9|39394.4|39387.4|39371.9|39364.9|6
1735640400000|2024-12-31 10:20:00|39389.4|39382.4|39394.4|39387.4|39401.9|39394.9|39376.9|39369.9|15
1735640700000|2024-12-31 10:25:00|39396.9|39389.9|39391.9|39384.9|39411.9|39404.9|39376.9|39369.9|9
1735641000000|2024-12-31 10:30:00|39389.4|39382.4|39371.9|39364.9|39391.9|39384.9|39369.4|39362.4|19
1735641300000|2024-12-31 10:35:00|39374.4|39367.4|39376.9|39369.9|39384.4|39377.4|39361.9|39354.9|17
1735641600000|2024-12-31 10:40:00|39379.4|39372.4|39371.9|39364.9|39379.4|39372.4|39369.4|39362.4|5
1735641900000|2024-12-31 10:45:00|39374.4|39367.4|39379.4|39372.4|39384.4|39377.4|39361.9|39354.9|14
1735642200000|2024-12-31 10:50:00|39376.9|39369.9|39404.4|39397.4|39409.4|39402.4|39376.9|39369.9|43
1735642500000|2024-12-31 10:55:00|39406.9|39399.9|39406.9|39399.9|39411.9|39404.9|39394.4|39387.4|32
1735642800000|2024-12-31 11:00:00|39409.4|39402.4|39409.4|39402.4|39419.4|39412.4|39394.4|39387.4|22
1735643100000|2024-12-31 11:05:00|39411.9|39404.9|39394.4|39387.4|39414.4|39407.4|39391.9|39384.9|25
1735643400000|2024-12-31 11:10:00|39396.9|39389.9|39374.4|39367.4|39399.4|39392.4|39371.9|39364.9|7
1735643700000|2024-12-31 11:15:00|39371.9|39364.9|39361.9|39354.9|39379.4|39372.4|39356.9|39349.9|9
1735644000000|2024-12-31 11:20:00|39359.4|39352.4|39356.9|39349.9|39374.4|39367.4|39354.4|39347.4|6
1735644300000|2024-12-31 11:25:00|39359.4|39352.4|39359.4|39352.4|39369.4|39362.4|39356.9|39349.9|39
1735644600000|2024-12-31 11:30:00|39361.9|39354.9|39376.9|39369.9|39376.9|39369.9|39361.9|39354.9|1
1735644900000|2024-12-31 11:35:00|39379.4|39372.4|39381.9|39374.9|39394.4|39387.4|39376.9|39369.9|6
1735645200000|2024-12-31 11:40:00|39384.4|39377.4|39396.9|39389.9|39406.9|39399.9|39376.9|39369.9|45
1735645500000|2024-12-31 11:45:00|39399.4|39392.4|39396.9|39389.9|39401.9|39394.9|39389.4|39382.4|5
1735645800000|2024-12-31 11:50:00|39399.4|39392.4|39401.9|39394.9|39411.9|39404.9|39391.9|39384.9|13
1735646100000|2024-12-31 11:55:00|39399.4|39392.4|39411.9|39404.9|39411.9|39404.9|39396.9|39389.9|30
1735646400000|2024-12-31 12:00:00|39409.4|39402.4|39411.9|39404.9|39426.9|39419.9|39406.9|39399.9|23
1735646700000|2024-12-31 12:05:00|39414.4|39407.4|39436.9|39429.9|39441.9|39434.9|39411.9|39404.9|17
1735647000000|2024-12-31 12:10:00|39434.4|39427.4|39416.9|39409.9|39436.9|39429.9|39411.9|39404.9|5
1735647300000|2024-12-31 12:15:00|39414.4|39407.4|39414.4|39407.4|39416.9|39409.9|39396.9|39389.9|6
1735647600000|2024-12-31 12:20:00|39416.9|39409.9|39426.9|39419.9|39426.9|39419.9|39411.9|39404.9|2
1735647900000|2024-12-31 12:25:00|39424.4|39417.4|39429.4|39422.4|39439.4|39432.4|39421.9|39414.9|21
1735648200000|2024-12-31 12:30:00|39426.9|39419.9|39401.9|39394.9|39426.9|39419.9|39401.9|39394.9|7
1735648500000|2024-12-31 12:35:00|39399.4|39392.4|39391.9|39384.9|39401.9|39394.9|39389.4|39382.4|6
1735648800000|2024-12-31 12:40:00|39394.4|39387.4|39416.9|39409.9|39421.9|39414.9|39394.4|39387.4|4
1735649100000|2024-12-31 12:45:00|39414.4|39407.4|39391.9|39384.9|39421.9|39414.9|39391.9|39384.9|10
1735649400000|2024-12-31 12:50:00|39394.4|39387.4|39386.9|39379.9|39396.9|39389.9|39381.9|39374.9|3
1735649700000|2024-12-31 12:55:00|39389.4|39382.4|39356.9|39349.9|39391.9|39384.9|39339.4|39332.4|15
1735650000000|2024-12-31 13:00:00|39359.4|39352.4|39356.9|39349.9|39361.9|39354.9|39336.9|39329.9|7
1735650300000|2024-12-31 13:05:00|39354.4|39347.4|39356.9|39349.9|39361.9|39354.9|39331.9|39324.9|21
1735650600000|2024-12-31 13:10:00|39359.4|39352.4|39391.9|39384.9|39391.9|39384.9|39356.9|39349.9|3
1735650900000|2024-12-31 13:15:00|39394.4|39387.4|39389.4|39382.4|39406.9|39399.9|39386.9|39379.9|9
1735651200000|2024-12-31 13:20:00|39386.9|39379.9|39391.9|39384.9|39391.9|39384.9|39349.4|39342.4|42
1735651500000|2024-12-31 13:25:00|39394.4|39387.4|39406.9|39399.9|39414.4|39407.4|39391.9|39384.9|49
1735651800000|2024-12-31 13:30:00|39404.4|39397.4|39411.9|39404.9|39426.9|39419.9|39391.9|39384.9|16
1735652100000|2024-12-31 13:35:00|39414.4|39407.4|39411.9|39404.9|39421.9|39414.9|39396.9|39389.9|14
1735652400000|2024-12-31 13:40:00|39409.4|39402.4|39399.4|39392.4|39421.9|39414.9|39396.9|39389.9|20
1735652700000|2024-12-31 13:45:00|39396.9|39389.9|39381.9|39374.9|39406.9|39399.9|39369.4|39362.4|10
1735653000000|2024-12-31 13:50:00|39384.4|39377.4|39396.9|39389.9|39396.9|39389.9|39376.9|39369.9|8
1735653300000|2024-12-31 13:55:00|39399.4|39392.4|39391.9|39384.9|39404.4|39397.4|39386.9|39379.9|3
1735653600000|2024-12-31 14:00:00|39386.9|39379.9|39366.9|39359.9|39391.9|39384.9|39364.4|39357.4|19
1735653900000|2024-12-31 14:05:00|39369.4|39362.4|39391.9|39384.9|39396.9|39389.9|39369.4|39362.4|10
1735654200000|2024-12-31 14:10:00|39389.4|39382.4|39391.9|39384.9|39399.4|39392.4|39371.9|39364.9|18
1735654500000|2024-12-31 14:15:00|39394.4|39387.4|39391.9|39384.9|39409.4|39402.4|39386.9|39379.9|17
1735654800000|2024-12-31 14:20:00|39394.4|39387.4|39411.9|39404.9|39416.9|39409.9|39391.9|39384.9|10
1735655100000|2024-12-31 14:25:00|39414.4|39407.4|39374.4|39367.4|39416.9|39409.9|39374.4|39367.4|9
1735655400000|2024-12-31 14:30:00|39366.9|39359.9|39376.9|39369.9|39439.4|39432.4|39331.9|39324.9|221
1735655700000|2024-12-31 14:35:00|39374.4|39367.4|39351.9|39344.9|39396.9|39389.9|39329.4|39322.4|276
1735656000000|2024-12-31 14:40:00|39349.4|39342.4|39374.4|39367.4|39404.4|39397.4|39326.9|39319.9|47
1735656300000|2024-12-31 14:45:00|39376.9|39369.9|39374.4|39367.4|39404.4|39397.4|39369.4|39362.4|83
1735656600000|2024-12-31 14:50:00|39371.9|39364.9|39341.9|39334.9|39379.4|39372.4|39301.9|39294.9|48
1735656900000|2024-12-31 14:55:00|39346.9|39339.9|39376.9|39369.9|39386.9|39379.9|39331.9|39324.9|27
1735657200000|2024-12-31 15:00:00|39366.9|39359.9|39386.9|39379.9|39431.9|39424.9|39359.4|39352.4|54
1735657500000|2024-12-31 15:05:00|39384.4|39377.4|39311.9|39304.9|39396.9|39389.9|39296.9|39289.9|84
1735657800000|2024-12-31 15:10:00|39309.4|39302.4|39379.4|39372.4|39384.4|39377.4|39296.9|39289.9|49
1735658100000|2024-12-31 15:15:00|39374.4|39367.4|39431.9|39424.9|39436.9|39429.9|39356.9|39349.9|78
1735658400000|2024-12-31 15:20:00|39429.4|39422.4|39436.9|39429.9|39449.4|39442.4|39406.9|39399.9|49
1735658700000|2024-12-31 15:25:00|39434.4|39427.4|39451.9|39444.9|39484.4|39477.4|39396.9|39389.9|240
1735659000000|2024-12-31 15:30:00|39449.4|39442.4|39381.9|39374.9|39474.4|39467.4|39366.9|39359.9|51
1735659300000|2024-12-31 15:35:00|39384.4|39377.4|39466.9|39459.9|39466.9|39459.9|39376.9|39369.9|165
1735659600000|2024-12-31 15:40:00|39464.4|39457.4|39436.9|39429.9|39471.9|39464.9|39401.9|39394.9|35
1735659900000|2024-12-31 15:45:00|39439.4|39432.4|39416.9|39409.9|39471.9|39464.9|39411.9|39404.9|45
1735660200000|2024-12-31 15:50:00|39414.4|39407.4|39456.9|39449.9|39481.9|39474.9|39411.9|39404.9|38
1735660500000|2024-12-31 15:55:00|39454.4|39447.4|39429.4|39422.4|39476.9|39469.9|39426.9|39419.9|66
1735660800000|2024-12-31 16:00:00|39431.9|39424.9|39394.4|39387.4|39439.4|39432.4|39354.4|39347.4|60
1735661100000|2024-12-31 16:05:00|39396.9|39389.9|39416.9|39409.9|39421.9|39414.9|39381.9|39374.9|35
1735661400000|2024-12-31 16:10:00|39414.4|39407.4|39414.4|39407.4|39426.9|39419.9|39376.9|39369.9|9
1735661700000|2024-12-31 16:15:00|39411.9|39404.9|39384.4|39377.4|39436.9|39429.9|39381.9|39374.9|13
1735662000000|2024-12-31 16:20:00|39386.9|39379.9|39366.9|39359.9|39409.4|39402.4|39364.4|39357.4|53
1735662300000|2024-12-31 16:25:00|39369.4|39362.4|39366.9|39359.9|39401.9|39394.9|39356.9|39349.9|36
1735662600000|2024-12-31 16:30:00|39364.4|39357.4|39381.9|39374.9|39391.9|39384.9|39351.9|39344.9|43
1735662900000|2024-12-31 16:35:00|39379.4|39372.4|39391.9|39384.9|39399.4|39392.4|39366.9|39359.9|12
1735663200000|2024-12-31 16:40:00|39394.4|39387.4|39451.9|39444.9|39464.4|39457.4|39379.4|39372.4|53
1735663500000|2024-12-31 16:45:00|39449.4|39442.4|39471.9|39464.9|39484.4|39477.4|39431.9|39424.9|114
1735663800000|2024-12-31 16:50:00|39474.4|39467.4|39456.9|39449.9|39486.9|39479.9|39446.9|39439.9|19
1735664100000|2024-12-31 16:55:00|39454.4|39447.4|39444.4|39437.4|39459.4|39452.4|39429.4|39422.4|30
1735664400000|2024-12-31 17:00:00|39436.9|39429.9|39464.4|39457.4|39471.9|39464.9|39409.4|39402.4|18
1735664700000|2024-12-31 17:05:00|39461.9|39454.9|39484.4|39477.4|39501.9|39494.9|39454.4|39447.4|57
1735665000000|2024-12-31 17:10:00|39486.9|39479.9|39456.9|39449.9|39494.4|39487.4|39429.4|39422.4|52
1735665300000|2024-12-31 17:15:00|39459.4|39452.4|39481.9|39474.9|39489.4|39482.4|39446.9|39439.9|47
1735665600000|2024-12-31 17:20:00|39484.4|39477.4|39421.9|39414.9|39496.9|39489.9|39404.4|39397.4|96
1735665900000|2024-12-31 17:25:00|39424.4|39417.4|39386.9|39379.9|39431.9|39424.9|39381.9|39374.9|58
1735666200000|2024-12-31 17:30:00|39384.4|39377.4|39361.9|39354.9|39396.9|39389.9|39344.4|39337.4|75
1735666500000|2024-12-31 17:35:00|39359.4|39352.4|39339.4|39332.4|39364.4|39357.4|39326.9|39319.9|68
1735666800000|2024-12-31 17:40:00|39341.9|39334.9|39351.9|39344.9|39361.9|39354.9|39326.9|39319.9|27
1735667100000|2024-12-31 17:45:00|39354.4|39347.4|39356.9|39349.9|39366.9|39359.9|39334.4|39327.4|27
1735667400000|2024-12-31 17:50:00|39354.4|39347.4|39391.9|39384.9|39399.4|39392.4|39346.9|39339.9|15
1735667700000|2024-12-31 17:55:00|39394.4|39387.4|39464.4|39457.4|39471.9|39464.9|39394.4|39387.4|72
1735668000000|2024-12-31 18:00:00|39456.9|39449.9|39461.9|39454.9|39464.4|39457.4|39424.4|39417.4|25
1735668300000|2024-12-31 18:05:00|39464.4|39457.4|39456.9|39449.9|39496.9|39489.9|39446.9|39439.9|21
1735668600000|2024-12-31 18:10:00|39451.9|39444.9|39426.9|39419.9|39451.9|39444.9|39414.4|39407.4|35
1735668900000|2024-12-31 18:15:00|39424.4|39417.4|39389.4|39382.4|39446.9|39439.9|39386.9|39379.9|19
1735669200000|2024-12-31 18:20:00|39386.9|39379.9|39326.9|39319.9|39391.9|39384.9|39316.9|39309.9|44
1735669500000|2024-12-31 18:25:00|39329.4|39322.4|39319.4|39312.4|39351.9|39344.9|39306.9|39299.9|38
1735669800000|2024-12-31 18:30:00|39321.9|39314.9|39339.4|39332.4|39364.4|39357.4|39311.9|39304.9|23
1735670100000|2024-12-31 18:35:00|39341.9|39334.9|39336.9|39329.9|39346.9|39339.9|39311.9|39304.9|25
1735670400000|2024-12-31 18:40:00|39339.4|39332.4|39366.9|39359.9|39369.4|39362.4|39336.9|39329.9|35
1735670700000|2024-12-31 18:45:00|39364.4|39357.4|39361.9|39354.9|39374.4|39367.4|39349.4|39342.4|24
1735671000000|2024-12-31 18:50:00|39364.4|39357.4|39361.9|39354.9|39399.4|39392.4|39351.9|39344.9|21
1735671300000|2024-12-31 18:55:00|39364.4|39357.4|39341.9|39334.9|39366.9|39359.9|39339.4|39332.4|4
1735671600000|2024-12-31 19:00:00|39339.4|39332.4|39309.4|39302.4|39349.4|39342.4|39289.4|39282.4|58
1735671900000|2024-12-31 19:05:00|39306.9|39299.9|39364.4|39357.4|39366.9|39359.9|39304.4|39297.4|31
1735672200000|2024-12-31 19:10:00|39361.9|39354.9|39396.9|39389.9|39404.4|39397.4|39361.9|39354.9|12
1735672500000|2024-12-31 19:15:00|39399.4|39392.4|39329.4|39322.4|39406.9|39399.9|39329.4|39322.4|23
1735672800000|2024-12-31 19:20:00|39336.9|39329.9|39316.9|39309.9|39336.9|39329.9|39289.4|39282.4|41
1735673100000|2024-12-31 19:25:00|39319.4|39312.4|39306.9|39299.9|39346.9|39339.9|39304.4|39297.4|15
1735673400000|2024-12-31 19:30:00|39309.4|39302.4|39286.9|39279.9|39309.4|39302.4|39284.4|39277.4|32
1735673700000|2024-12-31 19:35:00|39289.4|39282.4|39336.9|39329.9|39341.9|39334.9|39286.9|39279.9|18
1735674000000|2024-12-31 19:40:00|39334.4|39327.4|39314.4|39307.4|39341.9|39334.9|39271.9|39264.9|50
1735674300000|2024-12-31 19:45:00|39311.9|39304.9|39324.4|39317.4|39341.9|39334.9|39304.4|39297.4|14
1735674600000|2024-12-31 19:50:00|39321.9|39314.9|39351.9|39344.9|39389.4|39382.4|39321.9|39314.9|23
1735674900000|2024-12-31 19:55:00|39349.4|39342.4|39376.9|39369.9|39376.9|39369.9|39346.9|39339.9|39
1735675200000|2024-12-31 20:00:00|39371.9|39364.9|39381.9|39374.9|39386.9|39379.9|39359.4|39352.4|11
1735675500000|2024-12-31 20:05:00|39379.4|39372.4|39391.9|39384.9|39416.9|39409.9|39376.9|39369.9|20
1735675800000|2024-12-31 20:10:00|39389.4|39382.4|39329.4|39322.4|39391.9|39384.9|39311.9|39304.9|66
1735676100000|2024-12-31 20:15:00|39331.9|39324.9|39359.4|39352.4|39371.9|39364.9|39316.9|39309.9|26
1735676400000|2024-12-31 20:20:00|39356.9|39349.9|39384.4|39377.4|39411.9|39404.9|39356.9|39349.9|34
1735676700000|2024-12-31 20:25:00|39381.9|39374.9|39426.9|39419.9|39431.9|39424.9|39371.9|39364.9|63
1735677000000|2024-12-31 20:30:00|39424.4|39417.4|39389.4|39382.4|39436.9|39429.9|39369.4|39362.4|39
1735677300000|2024-12-31 20:35:00|39391.9|39384.9|39364.4|39357.4|39429.4|39422.4|39359.4|39352.4|21
1735677600000|2024-12-31 20:40:00|39361.9|39354.9|39376.9|39369.9|39401.9|39394.9|39349.4|39342.4|76
1735677900000|2024-12-31 20:45:00|39374.4|39367.4|39429.4|39422.4|39439.4|39432.4|39334.4|39327.4|102
1735678200000|2024-12-31 20:50:00|39404.4|39397.4|39376.9|39369.9|39426.9|39419.9|39364.4|39357.4|154
1735678500000|2024-12-31 20:55:00|39374.4|39367.4|39369.4|39362.4|39386.9|39379.9|39336.9|39329.9|302
1735678800000|2024-12-31 21:00:00|39371.9|39364.9|39376.9|39369.9|39389.4|39382.4|39359.4|39352.4|79
1735679100000|2024-12-31 21:05:00|39379.4|39372.4|39394.4|39387.4|39401.9|39394.9|39366.9|39359.9|18
1735679400000|2024-12-31 21:10:00|39391.9|39384.9|39379.4|39372.4|39391.9|39384.9|39374.4|39367.4|19
1735679700000|2024-12-31 21:15:00|39376.9|39369.9|39391.9|39384.9|39399.4|39392.4|39369.4|39362.4|17
1735680000000|2024-12-31 21:20:00|39389.4|39382.4|39376.9|39369.9|39389.4|39382.4|39366.9|39359.9|9
1735680300000|2024-12-31 21:25:00|39374.4|39367.4|39371.9|39364.9|39376.9|39369.9|39364.4|39357.4|11
1735680600000|2024-12-31 21:30:00|39369.4|39362.4|39371.9|39364.9|39371.9|39364.9|39361.9|39354.9|1
1735680900000|2024-12-31 21:35:00|39366.9|39359.9|39376.9|39369.9|39386.9|39379.9|39366.9|39359.9|15
1735681200000|2024-12-31 21:40:00|39374.4|39367.4|39376.9|39369.9|39376.9|39369.9|39366.9|39359.9|8
1735681500000|2024-12-31 21:45:00|39374.4|39367.4|39344.4|39337.4|39374.4|39367.4|39339.4|39332.4|38
1735681800000|2024-12-31 21:50:00|39341.9|39334.9|39344.4|39337.4|39351.9|39344.9|39336.9|39329.9|5
1735682100000|2024-12-31 21:55:00|39341.9|39334.9|39366|39336|39371.1|39347.4|39336.9|39329.9|20
1735769700000|2025-01-01 22:15:00|39366.6|39336.6|39366.1|39336.1|39366.6|39336.6|39366.1|39336.1|0
1735772400000|2025-01-01 23:00:00|39397.4|39367.4|39498.4|39483.4|39515.9|39500.9|39368.9|39338.9|30
1735772700000|2025-01-01 23:05:00|39495.9|39480.9|39573.4|39558.4|39580.9|39565.9|39485.9|39470.9|151
1735773000000|2025-01-01 23:10:00|39570.9|39555.9|39558.4|39543.4|39578.4|39563.4|39558.4|39543.4|20
1735773300000|2025-01-01 23:15:00|39555.9|39540.9|39535.9|39520.9|39570.9|39555.9|39535.9|39520.9|25
1735773600000|2025-01-01 23:20:00|39533.4|39518.4|39553.4|39538.4|39555.9|39540.9|39508.4|39493.4|36
1735773900000|2025-01-01 23:25:00|39550.9|39535.9|39548.4|39533.4|39555.9|39540.9|39535.9|39520.9|3
1735774200000|2025-01-01 23:30:00|39563.4|39548.4|39504.4|39497.4|39579.4|39572.4|39486.9|39479.9|3164
1735774500000|2025-01-01 23:35:00|39501.9|39494.9|39446.9|39439.9|39501.9|39494.9|39424.4|39417.4|62
1735774800000|2025-01-01 23:40:00|39449.4|39442.4|39469.4|39462.4|39499.4|39492.4|39411.9|39404.9|70
1735775100000|2025-01-01 23:45:00|39471.9|39464.9|39474.4|39467.4|39484.4|39477.4|39451.9|39444.9|46
1735775400000|2025-01-01 23:50:00|39476.9|39469.9|39521.9|39514.9|39536.9|39529.9|39476.9|39469.9|76
1735775700000|2025-01-01 23:55:00|39524.4|39517.4|39526.9|39519.9|39536.9|39529.9|39506.9|39499.9|38
1735776000000|2025-01-02 00:00:00|39529.4|39522.4|39424.4|39417.4|39546.9|39539.9|39424.4|39417.4|111
1735776300000|2025-01-02 00:05:00|39421.9|39414.9|39389.4|39382.4|39421.9|39414.9|39364.4|39357.4|153
1735776600000|2025-01-02 00:10:00|39386.9|39379.9|39361.9|39354.9|39386.9|39379.9|39326.9|39319.9|53
1735776900000|2025-01-02 00:15:00|39359.4|39352.4|39274.4|39267.4|39359.4|39352.4|39254.4|39247.4|54
1735777200000|2025-01-02 00:20:00|39276.9|39269.9|39301.9|39294.9|39301.9|39294.9|39234.4|39227.4|38
1735777500000|2025-01-02 00:25:00|39299.4|39292.4|39206.9|39199.9|39314.4|39307.4|39191.9|39184.9|80
1735777800000|2025-01-02 00:30:00|39204.4|39197.4|39254.4|39247.4|39266.9|39259.9|39166.9|39159.9|87
1735778100000|2025-01-02 00:35:00|39251.9|39244.9|39296.9|39289.9|39309.4|39302.4|39239.4|39232.4|17
1735778400000|2025-01-02 00:40:00|39299.4|39292.4|39336.9|39329.9|39336.9|39329.9|39294.4|39287.4|22
1735778700000|2025-01-02 00:45:00|39339.4|39332.4|39314.4|39307.4|39366.9|39359.9|39314.4|39307.4|49
1735779000000|2025-01-02 00:50:00|39316.9|39309.9|39286.9|39279.9|39316.9|39309.9|39281.9|39274.9|56
1735779300000|2025-01-02 00:55:00|39279.4|39272.4|39286.9|39279.9|39286.9|39279.9|39261.9|39254.9|31
1735779600000|2025-01-02 01:00:00|39291.9|39284.9|39316.9|39309.9|39331.9|39324.9|39286.9|39279.9|41
1735779900000|2025-01-02 01:05:00|39319.4|39312.4|39319.4|39312.4|39346.9|39339.9|39296.9|39289.9|19
1735780200000|2025-01-02 01:10:00|39321.9|39314.9|39356.9|39349.9|39356.9|39349.9|39321.9|39314.9|22
1735780500000|2025-01-02 01:15:00|39349.4|39342.4|39331.9|39324.9|39356.9|39349.9|39331.9|39324.9|38
1735780800000|2025-01-02 01:20:00|39329.4|39322.4|39391.9|39384.9|39391.9|39384.9|39329.4|39322.4|41
1735781100000|2025-01-02 01:25:00|39394.4|39387.4|39389.4|39382.4|39404.4|39397.4|39386.9|39379.9|22
1735781400000|2025-01-02 01:30:00|39391.9|39384.9|39351.9|39344.9|39391.9|39384.9|39346.9|39339.9|87
1735781700000|2025-01-02 01:35:00|39349.4|39342.4|39396.9|39389.9|39396.9|39389.9|39339.4|39332.4|15
1735782000000|2025-01-02 01:40:00|39394.4|39387.4|39391.9|39384.9|39396.9|39389.9|39379.4|39372.4|12
1735782300000|2025-01-02 01:45:00|39394.4|39387.4|39361.9|39354.9|39396.9|39389.9|39361.9|39354.9|48
1735782600000|2025-01-02 01:50:00|39359.4|39352.4|39381.9|39374.9|39391.9|39384.9|39356.9|39349.9|30
1735782900000|2025-01-02 01:55:00|39384.4|39377.4|39351.9|39344.9|39386.9|39379.9|39339.4|39332.4|34
1735783200000|2025-01-02 02:00:00|39349.4|39342.4|39339.4|39332.4|39354.4|39347.4|39336.9|39329.9|23
1735783500000|2025-01-02 02:05:00|39341.9|39334.9|39351.9|39344.9|39356.9|39349.9|39339.4|39332.4|12
1735783800000|2025-01-02 02:10:00|39349.4|39342.4|39341.9|39334.9|39351.9|39344.9|39334.4|39327.4|23
1735784100000|2025-01-02 02:15:00|39339.4|39332.4|39341.9|39334.9|39349.4|39342.4|39326.9|39319.9|28
1735784400000|2025-01-02 02:20:00|39344.4|39337.4|39354.4|39347.4|39364.4|39357.4|39344.4|39337.4|3
1735784700000|2025-01-02 02:25:00|39356.9|39349.9|39386.9|39379.9|39394.4|39387.4|39346.9|39339.9|33
1735785000000|2025-01-02 02:30:00|39384.4|39377.4|39386.9|39379.9|39389.4|39382.4|39364.4|39357.4|7
1735785300000|2025-01-02 02:35:00|39384.4|39377.4|39399.4|39392.4|39399.4|39392.4|39374.4|39367.4|14
1735785600000|2025-01-02 02:40:00|39396.9|39389.9|39391.9|39384.9|39401.9|39394.9|39391.9|39384.9|8
1735785900000|2025-01-02 02:45:00|39394.4|39387.4|39396.9|39389.9|39399.4|39392.4|39391.9|39384.9|2
1735786200000|2025-01-02 02:50:00|39394.4|39387.4|39371.9|39364.9|39404.4|39397.4|39371.9|39364.9|1
1735786500000|2025-01-02 02:55:00|39374.4|39367.4|39386.9|39379.9|39386.9|39379.9|39371.9|39364.9|8
1735786800000|2025-01-02 03:00:00|39389.4|39382.4|39376.9|39369.9|39389.4|39382.4|39361.9|39354.9|13
1735787100000|2025-01-02 03:05:00|39374.4|39367.4|39361.9|39354.9|39376.9|39369.9|39359.4|39352.4|8
1735787400000|2025-01-02 03:10:00|39359.4|39352.4|39361.9|39354.9|39366.9|39359.9|39346.9|39339.9|6
1735787700000|2025-01-02 03:15:00|39364.4|39357.4|39376.9|39369.9|39376.9|39369.9|39354.4|39347.4|4
1735788000000|2025-01-02 03:20:00|39379.4|39372.4|39391.9|39384.9|39396.9|39389.9|39376.9|39369.9|4
1735788300000|2025-01-02 03:25:00|39394.4|39387.4|39386.9|39379.9|39401.9|39394.9|39381.9|39374.9|3
1735788600000|2025-01-02 03:30:00|39384.4|39377.4|39381.9|39374.9|39394.4|39387.4|39366.9|39359.9|29
1735788900000|2025-01-02 03:35:00|39384.4|39377.4|39376.9|39369.9|39384.4|39377.4|39371.9|39364.9|13
1735789200000|2025-01-02 03:40:00|39374.4|39367.4|39361.9|39354.9|39374.4|39367.4|39356.9|39349.9|14
1735789500000|2025-01-02 03:45:00|39364.4|39357.4|39356.9|39349.9|39369.4|39362.4|39354.4|39347.4|5
1735789800000|2025-01-02 03:50:00|39359.4|39352.4|39366.9|39359.9|39374.4|39367.4|39356.9|39349.9|12
1735790100000|2025-01-02 03:55:00|39369.4|39362.4|39351.9|39344.9|39369.4|39362.4|39349.4|39342.4|8
1735790400000|2025-01-02 04:00:00|39354.4|39347.4|39356.9|39349.9|39364.4|39357.4|39354.4|39347.4|18
1735790700000|2025-01-02 04:05:00|39354.4|39347.4|39356.9|39349.9|39359.4|39352.4|39336.9|39329.9|7
1735791000000|2025-01-02 04:10:00|39354.4|39347.4|39354.4|39347.4|39361.9|39354.9|39354.4|39347.4|2
1735791300000|2025-01-02 04:15:00|39356.9|39349.9|39349.4|39342.4|39359.4|39352.4|39339.4|39332.4|8
1735791600000|2025-01-02 04:20:00|39351.9|39344.9|39336.9|39329.9|39356.9|39349.9|39321.9|39314.9|10
1735791900000|2025-01-02 04:25:00|39339.4|39332.4|39336.9|39329.9|39346.9|39339.9|39326.9|39319.9|4
1735792200000|2025-01-02 04:30:00|39334.4|39327.4|39351.9|39344.9|39361.9|39354.9|39334.4|39327.4|7
1735792500000|2025-01-02 04:35:00|39349.4|39342.4|39361.9|39354.9|39364.4|39357.4|39346.9|39339.9|14
1735792800000|2025-01-02 04:40:00|39364.4|39357.4|39376.9|39369.9|39379.4|39372.4|39364.4|39357.4|5
1735793100000|2025-01-02 04:45:00|39374.4|39367.4|39369.4|39362.4|39376.9|39369.9|39364.4|39357.4|6
1735793400000|2025-01-02 04:50:00|39366.9|39359.9|39366.9|39359.9|39379.4|39372.4|39364.4|39357.4|10
1735793700000|2025-01-02 04:55:00|39369.4|39362.4|39376.9|39369.9|39376.9|39369.9|39369.4|39362.4|2
1735794000000|2025-01-02 05:00:00|39379.4|39372.4|39376.9|39369.9|39386.9|39379.9|39366.9|39359.9|15
1735794300000|2025-01-02 05:05:00|39379.4|39372.4|39374.4|39367.4|39389.4|39382.4|39371.9|39364.9|18
1735794600000|2025-01-02 05:10:00|39376.9|39369.9|39391.9|39384.9|39401.9|39394.9|39376.9|39369.9|16
1735794900000|2025-01-02 05:15:00|39394.4|39387.4|39416.9|39409.9|39416.9|39409.9|39386.9|39379.9|20
1735795200000|2025-01-02 05:20:00|39414.4|39407.4|39426.9|39419.9|39439.4|39432.4|39411.9|39404.9|24
1735795500000|2025-01-02 05:25:00|39429.4|39422.4|39449.4|39442.4|39449.4|39442.4|39421.9|39414.9|6
1735795800000|2025-01-02 05:30:00|39451.9|39444.9|39439.4|39432.4|39454.4|39447.4|39426.9|39419.9|26
1735796100000|2025-01-02 05:35:00|39441.9|39434.9|39441.9|39434.9|39449.4|39442.4|39431.9|39424.9|12
1735796400000|2025-01-02 05:40:00|39439.4|39432.4|39441.9|39434.9|39454.4|39447.4|39436.9|39429.9|28
1735796700000|2025-01-02 05:45:00|39444.4|39437.4|39454.4|39447.4|39454.4|39447.4|39436.9|39429.9|25
1735797000000|2025-01-02 05:50:00|39456.9|39449.9|39449.4|39442.4|39474.4|39467.4|39444.4|39437.4|21
1735797300000|2025-01-02 05:55:00|39446.9|39439.9|39446.9|39439.9|39449.4|39442.4|39436.9|39429.9|33
1735797600000|2025-01-02 06:00:00|39444.4|39437.4|39416.9|39409.9|39446.9|39439.9|39411.9|39404.9|72
1735797900000|2025-01-02 06:05:00|39419.4|39412.4|39391.9|39384.9|39419.4|39412.4|39391.9|39384.9|93
1735798200000|2025-01-02 06:10:00|39394.4|39387.4|39371.9|39364.9|39394.4|39387.4|39366.9|39359.9|72
1735798500000|2025-01-02 06:15:00|39369.4|39362.4|39386.9|39379.9|39389.4|39382.4|39364.4|39357.4|63
1735798800000|2025-01-02 06:20:00|39389.4|39382.4|39411.9|39404.9|39414.4|39407.4|39376.9|39369.9|34
1735799100000|2025-01-02 06:25:00|39409.4|39402.4|39356.9|39349.9|39409.4|39402.4|39346.9|39339.9|89
1735799400000|2025-01-02 06:30:00|39359.4|39352.4|39361.9|39354.9|39389.4|39382.4|39331.9|39324.9|54
1735799700000|2025-01-02 06:35:00|39364.4|39357.4|39371.9|39364.9|39376.9|39369.9|39356.9|39349.9|9
1735800000000|2025-01-02 06:40:00|39374.4|39367.4|39386.9|39379.9|39391.9|39384.9|39371.9|39364.9|7
1735800300000|2025-01-02 06:45:00|39384.4|39377.4|39386.9|39379.9|39391.9|39384.9|39369.4|39362.4|8
1735800600000|2025-01-02 06:50:00|39389.4|39382.4|39401.9|39394.9|39406.9|39399.9|39381.9|39374.9|8
1735800900000|2025-01-02 06:55:00|39404.4|39397.4|39391.9|39384.9|39414.4|39407.4|39379.4|39372.4|34
1735801200000|2025-01-02 07:00:00|39394.4|39387.4|39391.9|39384.9|39421.9|39414.9|39386.9|39379.9|27
1735801500000|2025-01-02 07:05:00|39394.4|39387.4|39396.9|39389.9|39401.9|39394.9|39384.4|39377.4|1
1735801800000|2025-01-02 07:10:00|39394.4|39387.4|39396.9|39389.9|39404.4|39397.4|39391.9|39384.9|6
1735802100000|2025-01-02 07:15:00|39399.4|39392.4|39416.9|39409.9|39419.4|39412.4|39394.4|39387.4|18
1735802400000|2025-01-02 07:20:00|39419.4|39412.4|39434.4|39427.4|39434.4|39427.4|39414.4|39407.4|26
1735802700000|2025-01-02 07:25:00|39439.4|39432.4|39434.4|39427.4|39441.9|39434.9|39421.9|39414.9|31
1735803000000|2025-01-02 07:30:00|39436.9|39429.9|39411.9|39404.9|39436.9|39429.9|39401.9|39394.9|24
1735803300000|2025-01-02 07:35:00|39414.4|39407.4|39404.4|39397.4|39416.9|39409.9|39404.4|39397.4|8
1735803600000|2025-01-02 07:40:00|39401.9|39394.9|39356.9|39349.9|39401.9|39394.9|39354.4|39347.4|30
1735803900000|2025-01-02 07:45:00|39354.4|39347.4|39344.4|39337.4|39354.4|39347.4|39321.9|39314.9|15
1735804200000|2025-01-02 07:50:00|39341.9|39334.9|39376.9|39369.9|39379.4|39372.4|39341.9|39334.9|14
1735804500000|2025-01-02 07:55:00|39379.4|39372.4|39369.4|39362.4|39416.9|39409.9|39364.4|39357.4|20
1735804800000|2025-01-02 08:00:00|39396.9|39389.9|39459.4|39452.4|39469.4|39462.4|39371.9|39364.9|185
1735805100000|2025-01-02 08:05:00|39456.9|39449.9|39466.9|39459.9|39489.4|39482.4|39446.9|39439.9|137
1735805400000|2025-01-02 08:10:00|39469.4|39462.4|39481.9|39474.9|39496.9|39489.9|39446.9|39439.9|43
1735805700000|2025-01-02 08:15:00|39479.4|39472.4|39439.4|39432.4|39481.9|39474.9|39436.9|39429.9|39
1735806000000|2025-01-02 08:20:00|39441.9|39434.9|39381.9|39374.9|39441.9|39434.9|39381.9|39374.9|102
1735806300000|2025-01-02 08:25:00|39379.4|39372.4|39291.9|39284.9|39381.9|39374.9|39289.4|39282.4|120
1735806600000|2025-01-02 08:30:00|39294.4|39287.4|39291.9|39284.9|39321.9|39314.9|39271.9|39264.9|171
1735806900000|2025-01-02 08:35:00|39294.4|39287.4|39326.9|39319.9|39354.4|39347.4|39284.4|39277.4|53
1735807200000|2025-01-02 08:40:00|39329.4|39322.4|39316.9|39309.9|39386.9|39379.9|39311.9|39304.9|64
1735807500000|2025-01-02 08:45:00|39319.4|39312.4|39366.9|39359.9|39381.9|39374.9|39301.9|39294.9|46
1735807800000|2025-01-02 08:50:00|39369.4|39362.4|39351.9|39344.9|39381.9|39374.9|39346.9|39339.9|23
1735808100000|2025-01-02 08:55:00|39354.4|39347.4|39386.9|39379.9|39411.9|39404.9|39354.4|39347.4|39
1735808400000|2025-01-02 09:00:00|39381.9|39374.9|39404.4|39397.4|39409.4|39402.4|39356.9|39349.9|54
1735808700000|2025-01-02 09:05:00|39401.9|39394.9|39426.9|39419.9|39434.4|39427.4|39401.9|39394.9|51
1735809000000|2025-01-02 09:10:00|39429.4|39422.4|39414.4|39407.4|39446.9|39439.9|39399.4|39392.4|49
1735809300000|2025-01-02 09:15:00|39416.9|39409.9|39421.9|39414.9|39431.9|39424.9|39404.4|39397.4|18
1735809600000|2025-01-02 09:20:00|39419.4|39412.4|39431.9|39424.9|39436.9|39429.9|39409.4|39402.4|15
1735809900000|2025-01-02 09:25:00|39429.4|39422.4|39426.9|39419.9|39431.9|39424.9|39394.4|39387.4|4
1735810200000|2025-01-02 09:30:00|39424.4|39417.4|39421.9|39414.9|39434.4|39427.4|39406.9|39399.9|5
1735810500000|2025-01-02 09:35:00|39424.4|39417.4|39346.9|39339.9|39426.9|39419.9|39336.9|39329.9|130
1735810800000|2025-01-02 09:40:00|39349.4|39342.4|39411.9|39404.9|39416.9|39409.9|39336.9|39329.9|19
1735811100000|2025-01-02 09:45:00|39409.4|39402.4|39434.4|39427.4|39436.9|39429.9|39406.9|39399.9|23
1735811400000|2025-01-02 09:50:00|39439.4|39432.4|39406.9|39399.9|39441.9|39434.9|39401.9|39394.9|65
1735811700000|2025-01-02 09:55:00|39404.4|39397.4|39431.9|39424.9|39436.9|39429.9|39399.4|39392.4|13
1735812000000|2025-01-02 10:00:00|39434.4|39427.4|39414.4|39407.4|39444.4|39437.4|39411.9|39404.9|39
1735812300000|2025-01-02 10:05:00|39416.9|39409.9|39421.9|39414.9|39421.9|39414.9|39391.9|39384.9|20
1735812600000|2025-01-02 10:10:00|39419.4|39412.4|39411.9|39404.9|39424.4|39417.4|39396.9|39389.9|50
1735812900000|2025-01-02 10:15:00|39409.4|39402.4|39441.9|39434.9|39441.9|39434.9|39399.4|39392.4|16
1735813200000|2025-01-02 10:20:00|39439.4|39432.4|39399.4|39392.4|39439.4|39432.4|39394.4|39387.4|15
1735813500000|2025-01-02 10:25:00|39396.9|39389.9|39414.4|39407.4|39416.9|39409.9|39391.9|39384.9|38
1735813800000|2025-01-02 10:30:00|39411.9|39404.9|39424.4|39417.4|39429.4|39422.4|39404.4|39397.4|50
1735814100000|2025-01-02 10:35:00|39421.9|39414.9|39434.4|39427.4|39439.4|39432.4|39421.9|39414.9|24
1735814400000|2025-01-02 10:40:00|39436.9|39429.9|39431.9|39424.9|39441.9|39434.9|39424.4|39417.4|41
1735814700000|2025-01-02 10:45:00|39434.4|39427.4|39419.4|39412.4|39441.9|39434.9|39416.9|39409.9|165
1735815000000|2025-01-02 10:50:00|39421.9|39414.9|39386.9|39379.9|39421.9|39414.9|39371.9|39364.9|83
1735815300000|2025-01-02 10:55:00|39389.4|39382.4|39419.4|39412.4|39421.9|39414.9|39389.4|39382.4|17
1735815600000|2025-01-02 11:00:00|39421.9|39414.9|39401.9|39394.9|39424.4|39417.4|39381.9|39374.9|10
1735815900000|2025-01-02 11:05:00|39404.4|39397.4|39411.9|39404.9|39421.9|39414.9|39391.9|39384.9|14
1735816200000|2025-01-02 11:10:00|39409.4|39402.4|39424.4|39417.4|39436.9|39429.9|39409.4|39402.4|9
1735816500000|2025-01-02 11:15:00|39421.9|39414.9|39424.4|39417.4|39431.9|39424.9|39411.9|39404.9|11
1735816800000|2025-01-02 11:20:00|39421.9|39414.9|39419.4|39412.4|39426.9|39419.9|39414.4|39407.4|9
1735817100000|2025-01-02 11:25:00|39416.9|39409.9|39434.4|39427.4|39441.9|39434.9|39411.9|39404.9|8
1735817400000|2025-01-02 11:30:00|39436.9|39429.9|39406.9|39399.9|39436.9|39429.9|39399.4|39392.4|16
1735817700000|2025-01-02 11:35:00|39404.4|39397.4|39421.9|39414.9|39426.9|39419.9|39404.4|39397.4|17
1735818000000|2025-01-02 11:40:00|39424.4|39417.4|39451.9|39444.9|39454.4|39447.4|39411.9|39404.9|29
1735818300000|2025-01-02 11:45:00|39449.4|39442.4|39469.4|39462.4|39479.4|39472.4|39449.4|39442.4|54
1735818600000|2025-01-02 11:50:00|39464.4|39457.4|39484.4|39477.4|39484.4|39477.4|39459.4|39452.4|68
1735818900000|2025-01-02 11:55:00|39481.9|39474.9|39516.9|39509.9|39519.4|39512.4|39476.9|39469.9|103
1735819200000|2025-01-02 12:00:00|39514.4|39507.4|39526.9|39519.9|39541.9|39534.9|39514.4|39507.4|94
1735819500000|2025-01-02 12:05:00|39529.4|39522.4|39539.4|39532.4|39544.4|39537.4|39509.4|39502.4|79
1735819800000|2025-01-02 12:10:00|39534.4|39527.4|39551.9|39544.9|39554.4|39547.4|39519.4|39512.4|78
1735820100000|2025-01-02 12:15:00|39554.4|39547.4|39541.9|39534.9|39559.4|39552.4|39534.4|39527.4|28
1735820400000|2025-01-02 12:20:00|39544.4|39537.4|39539.4|39532.4|39549.4|39542.4|39534.4|39527.4|19
1735820700000|2025-01-02 12:25:00|39541.9|39534.9|39544.4|39537.4|39546.9|39539.9|39529.4|39522.4|38
1735821000000|2025-01-02 12:30:00|39541.9|39534.9|39506.9|39499.9|39551.9|39544.9|39506.9|39499.9|49
1735821300000|2025-01-02 12:35:00|39504.4|39497.4|39506.9|39499.9|39519.4|39512.4|39499.4|39492.4|47
1735821600000|2025-01-02 12:40:00|39509.4|39502.4|39486.9|39479.9|39509.4|39502.4|39469.4|39462.4|39
1735821900000|2025-01-02 12:45:00|39489.4|39482.4|39471.9|39464.9|39489.4|39482.4|39461.9|39454.9|55
1735822200000|2025-01-02 12:50:00|39469.4|39462.4|39459.4|39452.4|39471.9|39464.9|39439.4|39432.4|90
1735822500000|2025-01-02 12:55:00|39456.9|39449.9|39481.9|39474.9|39489.4|39482.4|39456.9|39449.9|73
1735822800000|2025-01-02 13:00:00|39484.4|39477.4|39471.9|39464.9|39489.4|39482.4|39464.4|39457.4|82
1735823100000|2025-01-02 13:05:00|39469.4|39462.4|39456.9|39449.9|39484.4|39477.4|39456.9|39449.9|37
1735823400000|2025-01-02 13:10:00|39454.4|39447.4|39429.4|39422.4|39454.4|39447.4|39424.4|39417.4|120
1735823700000|2025-01-02 13:15:00|39426.9|39419.9|39389.4|39382.4|39434.4|39427.4|39384.4|39377.4|160
1735824000000|2025-01-02 13:20:00|39386.9|39379.9|39354.4|39347.4|39399.4|39392.4|39351.9|39344.9|202
1735824300000|2025-01-02 13:25:00|39351.9|39344.9|39344.4|39337.4|39351.9|39344.9|39324.4|39317.4|197
1735824600000|2025-01-02 13:30:00|39346.9|39339.9|39401.9|39394.9|39404.4|39397.4|39326.9|39319.9|224
1735824900000|2025-01-02 13:35:00|39399.4|39392.4|39391.9|39384.9|39409.4|39402.4|39369.4|39362.4|147
1735825200000|2025-01-02 13:40:00|39389.4|39382.4|39369.4|39362.4|39396.9|39389.9|39369.4|39362.4|45
1735825500000|2025-01-02 13:45:00|39371.9|39364.9|39346.9|39339.9|39374.4|39367.4|39334.4|39327.4|90
1735825800000|2025-01-02 13:50:00|39344.4|39337.4|39354.4|39347.4|39361.9|39354.9|39311.9|39304.9|67
1735826100000|2025-01-02 13:55:00|39351.9|39344.9|39334.4|39327.4|39359.4|39352.4|39321.9|39314.9|35
1735826400000|2025-01-02 14:00:00|39329.4|39322.4|39291.9|39284.9|39344.4|39337.4|39249.4|39242.4|156
1735826700000|2025-01-02 14:05:00|39294.4|39287.4|39291.9|39284.9|39319.4|39312.4|39279.4|39272.4|70
1735827000000|2025-01-02 14:10:00|39289.4|39282.4|39331.9|39324.9|39339.4|39332.4|39284.4|39277.4|40
1735827300000|2025-01-02 14:15:00|39329.4|39322.4|39304.4|39297.4|39359.4|39352.4|39299.4|39292.4|52
1735827600000|2025-01-02 14:20:00|39301.9|39294.9|39286.9|39279.9|39309.4|39302.4|39276.9|39269.9|32
1735827900000|2025-01-02 14:25:00|39284.4|39277.4|39261.9|39254.9|39296.9|39289.9|39256.9|39249.9|71
1735828200000|2025-01-02 14:30:00|39264.4|39257.4|39204.4|39197.4|39306.9|39299.9|39176.9|39169.9|593
1735828500000|2025-01-02 14:35:00|39201.9|39194.9|39171.9|39164.9|39259.4|39252.4|39161.9|39154.9|320
1735828800000|2025-01-02 14:40:00|39174.4|39167.4|39291.9|39284.9|39306.9|39299.9|39161.9|39154.9|374
1735829100000|2025-01-02 14:45:00|39294.4|39287.4|39379.4|39372.4|39384.4|39377.4|39286.9|39279.9|236
1735829400000|2025-01-02 14:50:00|39381.9|39374.9|39434.4|39427.4|39434.4|39427.4|39336.9|39329.9|214
1735829700000|2025-01-02 14:55:00|39431.9|39424.9|39446.9|39439.9|39456.9|39449.9|39416.9|39409.9|125
1735830000000|2025-01-02 15:00:00|39451.9|39444.9|39456.9|39449.9|39489.4|39482.4|39416.9|39409.9|234
1735830300000|2025-01-02 15:05:00|39454.4|39447.4|39461.9|39454.9|39491.9|39484.9|39431.9|39424.9|190
1735830600000|2025-01-02 15:10:00|39456.9|39449.9|39476.9|39469.9|39491.9|39484.9|39439.4|39432.4|120
1735830900000|2025-01-02 15:15:00|39479.4|39472.4|39436.9|39429.9|39501.9|39494.9|39424.4|39417.4|155
1735831200000|2025-01-02 15:20:00|39439.4|39432.4|39364.4|39357.4|39449.4|39442.4|39329.4|39322.4|246
1735831500000|2025-01-02 15:25:00|39361.9|39354.9|39434.4|39427.4|39459.4|39452.4|39356.9|39349.9|156
1735831800000|2025-01-02 15:30:00|39431.9|39424.9|39431.9|39424.9|39466.9|39459.9|39361.9|39354.9|148
1735832100000|2025-01-02 15:35:00|39436.9|39429.9|39439.4|39432.4|39506.9|39499.9|39411.9|39404.9|83
1735832400000|2025-01-02 15:40:00|39436.9|39429.9|39471.9|39464.9|39481.9|39474.9|39396.9|39389.9|187
1735832700000|2025-01-02 15:45:00|39469.4|39462.4|39521.9|39514.9|39534.4|39527.4|39436.9|39429.9|115
1735833000000|2025-01-02 15:50:00|39519.4|39512.4|39524.4|39517.4|39551.9|39544.9|39449.4|39442.4|167
1735833300000|2025-01-02 15:55:00|39526.9|39519.9|39476.9|39469.9|39536.9|39529.9|39456.9|39449.9|81
1735833600000|2025-01-02 16:00:00|39479.4|39472.4|39386.9|39379.9|39491.9|39484.9|39359.4|39352.4|155
1735833900000|2025-01-02 16:05:00|39389.4|39382.4|39436.9|39429.9|39444.4|39437.4|39376.9|39369.9|121
1735834200000|2025-01-02 16:10:00|39434.4|39427.4|39471.9|39464.9|39499.4|39492.4|39406.9|39399.9|68
1735834500000|2025-01-02 16:15:00|39469.4|39462.4|39529.4|39522.4|39534.4|39527.4|39441.9|39434.9|87
1735834800000|2025-01-02 16:20:00|39526.9|39519.9|39526.9|39519.9|39551.9|39544.9|39461.9|39454.9|119
1735835100000|2025-01-02 16:25:00|39524.4|39517.4|39571.9|39564.9|39576.9|39569.9|39514.4|39507.4|146
1735835400000|2025-01-02 16:30:00|39569.4|39562.4|39571.9|39564.9|39586.9|39579.9|39526.9|39519.9|227
1735835700000|2025-01-02 16:35:00|39574.4|39567.4|39606.9|39599.9|39616.9|39609.9|39569.4|39562.4|187
1735836000000|2025-01-02 16:40:00|39604.4|39597.4|39606.9|39599.9|39634.4|39627.4|39599.4|39592.4|79
1735836300000|2025-01-02 16:45:00|39609.4|39602.4|39651.9|39644.9|39654.4|39647.4|39596.9|39589.9|90
1735836600000|2025-01-02 16:50:00|39654.4|39647.4|39599.4|39592.4|39656.9|39649.9|39576.9|39569.9|72
1735836900000|2025-01-02 16:55:00|39601.9|39594.9|39609.4|39602.4|39616.9|39609.9|39574.4|39567.4|86
1735837200000|2025-01-02 17:00:00|39611.9|39604.9|39664.4|39657.4|39664.4|39657.4|39601.9|39594.9|49
1735837500000|2025-01-02 17:05:00|39661.9|39654.9|39584.4|39577.4|39661.9|39654.9|39569.4|39562.4|57
1735837800000|2025-01-02 17:10:00|39581.9|39574.9|39636.9|39629.9|39656.9|39649.9|39581.9|39574.9|68
1735838100000|2025-01-02 17:15:00|39634.4|39627.4|39606.9|39599.9|39641.9|39634.9|39591.9|39584.9|52
1735838400000|2025-01-02 17:20:00|39604.4|39597.4|39566.9|39559.9|39606.9|39599.9|39541.9|39534.9|112
1735838700000|2025-01-02 17:25:00|39564.4|39557.4|39451.9|39444.9|39564.4|39557.4|39446.9|39439.9|108
1735839000000|2025-01-02 17:30:00|39449.4|39442.4|39419.4|39412.4|39456.9|39449.9|39396.9|39389.9|217
1735839300000|2025-01-02 17:35:00|39416.9|39409.9|39341.9|39334.9|39429.4|39422.4|39329.4|39322.4|205
1735839600000|2025-01-02 17:40:00|39339.4|39332.4|39276.9|39269.9|39351.9|39344.9|39264.4|39257.4|139
1735839900000|2025-01-02 17:45:00|39281.9|39274.9|39204.4|39197.4|39291.9|39284.9|39204.4|39197.4|182
1735840200000|2025-01-02 17:50:00|39201.9|39194.9|39316.9|39309.9|39356.9|39349.9|39186.9|39179.9|193
1735840500000|2025-01-02 17:55:00|39319.4|39312.4|39356.9|39349.9|39376.9|39369.9|39301.9|39294.9|100
1735840800000|2025-01-02 18:00:00|39359.4|39352.4|39274.4|39267.4|39361.9|39354.9|39256.9|39249.9|145
1735841100000|2025-01-02 18:05:00|39284.4|39277.4|39336.9|39329.9|39371.9|39364.9|39271.9|39264.9|57
1735841400000|2025-01-02 18:10:00|39339.4|39332.4|39256.9|39249.9|39341.9|39334.9|39246.9|39239.9|49
1735841700000|2025-01-02 18:15:00|39259.4|39252.4|39249.4|39242.4|39264.4|39257.4|39204.4|39197.4|179
1735842000000|2025-01-02 18:20:00|39251.9|39244.9|39246.9|39239.9|39304.4|39297.4|39231.9|39224.9|69
1735842300000|2025-01-02 18:25:00|39249.4|39242.4|39264.4|39257.4|39266.9|39259.9|39219.4|39212.4|61
1735842600000|2025-01-02 18:30:00|39261.9|39254.9|39196.9|39189.9|39261.9|39254.9|39181.9|39174.9|131
1735842900000|2025-01-02 18:35:00|39199.4|39192.4|39226.9|39219.9|39279.4|39272.4|39191.9|39184.9|58
1735843200000|2025-01-02 18:40:00|39224.4|39217.4|39294.4|39287.4|39299.4|39292.4|39196.9|39189.9|49
1735843500000|2025-01-02 18:45:00|39291.9|39284.9|39224.4|39217.4|39296.9|39289.9|39201.9|39194.9|35
1735843800000|2025-01-02 18:50:00|39221.9|39214.9|39176.9|39169.9|39234.4|39227.4|39166.9|39159.9|123
1735844100000|2025-01-02 18:55:00|39179.4|39172.4|39256.9|39249.9|39264.4|39257.4|39176.9|39169.9|60
1735844400000|2025-01-02 19:00:00|39254.4|39247.4|39289.4|39282.4|39299.4|39292.4|39234.4|39227.4|52
1735844700000|2025-01-02 19:05:00|39286.9|39279.9|39289.4|39282.4|39324.4|39317.4|39264.4|39257.4|53
1735845000000|2025-01-02 19:10:00|39291.9|39284.9|39286.9|39279.9|39314.4|39307.4|39276.9|39269.9|40
1735845300000|2025-01-02 19:15:00|39289.4|39282.4|39311.9|39304.9|39326.9|39319.9|39281.9|39274.9|29
1735845600000|2025-01-02 19:20:00|39314.4|39307.4|39349.4|39342.4|39354.4|39347.4|39301.9|39294.9|60
1735845900000|2025-01-02 19:25:00|39346.9|39339.9|39361.9|39354.9|39374.4|39367.4|39329.4|39322.4|71
1735846200000|2025-01-02 19:30:00|39359.4|39352.4|39351.9|39344.9|39366.9|39359.9|39321.9|39314.9|57
1735846500000|2025-01-02 19:35:00|39349.4|39342.4|39316.9|39309.9|39351.9|39344.9|39304.4|39297.4|60
1735846800000|2025-01-02 19:40:00|39314.4|39307.4|39314.4|39307.4|39336.9|39329.9|39304.4|39297.4|18
1735847100000|2025-01-02 19:45:00|39316.9|39309.9|39361.9|39354.9|39379.4|39372.4|39289.4|39282.4|143
1735847400000|2025-01-02 19:50:00|39364.4|39357.4|39376.9|39369.9|39396.9|39389.9|39354.4|39347.4|61
1735847700000|2025-01-02 19:55:00|39374.4|39367.4|39286.9|39279.9|39374.4|39367.4|39281.9|39274.9|139
1735848000000|2025-01-02 20:00:00|39289.4|39282.4|39356.9|39349.9|39366.9|39359.9|39289.4|39282.4|126
1735848300000|2025-01-02 20:05:00|39354.4|39347.4|39371.9|39364.9|39379.4|39372.4|39341.9|39334.9|43
1735848600000|2025-01-02 20:10:00|39369.4|39362.4|39419.4|39412.4|39436.9|39429.9|39369.4|39362.4|87
1735848900000|2025-01-02 20:15:00|39416.9|39409.9|39409.4|39402.4|39416.9|39409.9|39384.4|39377.4|73
1735849200000|2025-01-02 20:20:00|39416.9|39409.9|39411.9|39404.9|39431.9|39424.9|39391.9|39384.9|30
1735849500000|2025-01-02 20:25:00|39409.4|39402.4|39424.4|39417.4|39439.4|39432.4|39406.9|39399.9|51
1735849800000|2025-01-02 20:30:00|39421.9|39414.9|39401.9|39394.9|39454.4|39447.4|39391.9|39384.9|46
1735850100000|2025-01-02 20:35:00|39404.4|39397.4|39389.4|39382.4|39404.4|39397.4|39361.9|39354.9|27
1735850400000|2025-01-02 20:40:00|39391.9|39384.9|39394.4|39387.4|39416.9|39409.9|39384.4|39377.4|41
1735850700000|2025-01-02 20:45:00|39391.9|39384.9|39421.9|39414.9|39439.4|39432.4|39384.4|39377.4|57
1735851000000|2025-01-02 20:50:00|39424.4|39417.4|39366.9|39359.9|39454.4|39447.4|39366.9|39359.9|175
1735851300000|2025-01-02 20:55:00|39369.4|39362.4|39366.9|39359.9|39396.9|39389.9|39334.4|39327.4|356
1735851600000|2025-01-02 21:00:00|39369.4|39362.4|39421.9|39414.9|39429.4|39422.4|39356.9|39349.9|58
1735851900000|2025-01-02 21:05:00|39419.4|39412.4|39431.9|39424.9|39439.4|39432.4|39401.9|39394.9|50
1735852200000|2025-01-02 21:10:00|39429.4|39422.4|39429.4|39422.4|39431.9|39424.9|39416.9|39409.9|9
1735852500000|2025-01-02 21:15:00|39421.9|39414.9|39421.9|39414.9|39429.4|39422.4|39416.9|39409.9|6
1735852800000|2025-01-02 21:20:00|39419.4|39412.4|39424.4|39417.4|39424.4|39417.4|39416.9|39409.9|0
1735853100000|2025-01-02 21:25:00|39429.4|39422.4|39421.9|39414.9|39429.4|39422.4|39416.9|39409.9|10
1735853400000|2025-01-02 21:30:00|39424.4|39417.4|39414.4|39407.4|39424.4|39417.4|39414.4|39407.4|1
1735853700000|2025-01-02 21:35:00|39406.9|39399.9|39404.4|39397.4|39409.4|39402.4|39401.9|39394.9|3
1735854000000|2025-01-02 21:40:00|39401.9|39394.9|39401.9|39394.9|39409.4|39402.4|39396.9|39389.9|2
1735854300000|2025-01-02 21:45:00|39404.4|39397.4|39411.9|39404.9|39416.9|39409.9|39396.9|39389.9|11
1735854600000|2025-01-02 21:50:00|39416.9|39409.9|39396.9|39389.9|39421.9|39414.9|39396.9|39389.9|45
1735854900000|2025-01-02 21:55:00|39394.4|39387.4|39411.4|39381.4|39411.5|39392.4|39391.9|39378|16
1735855200000|2025-01-02 22:00:00|39411.6|39381.6|39412.1|39382.1|39413.3|39383.3|39411.6|39381.6|0
1735855500000|2025-01-02 22:05:00|39412.3|39382.3|39411.9|39381.9|39412.4|39382.4|39411|39381|0
1735855800000|2025-01-02 22:10:00|39411.6|39381.6|39411|39381|39411.7|39381.7|39410.9|39380.9|0
1735856100000|2025-01-02 22:15:00|39411.6|39381.6|39413.1|39383.1|39413.3|39383.3|39410.5|39380.5|0
1735856400000|2025-01-02 22:20:00|39413.3|39383.3|39411|39381|39413.5|39383.5|39411|39381|0
1735856700000|2025-01-02 22:25:00|39411.6|39381.6|39411.4|39381.4|39411.7|39381.7|39410.9|39380.9|0
1735857000000|2025-01-02 22:30:00|39410.9|39380.9|39411.7|39381.7|39411.9|39381.9|39410.7|39380.7|0
1735857300000|2025-01-02 22:35:00|39411.6|39381.6|39410.5|39380.5|39411.7|39381.7|39410.5|39380.5|0
1735857600000|2025-01-02 22:40:00|39410.9|39380.9|39411|39381|39411.4|39381.4|39410.9|39380.9|0
1735857900000|2025-01-02 22:45:00|39411.6|39381.6|39409.9|39379.9|39411.9|39381.9|39407.1|39377.1|0
1735858200000|2025-01-02 22:50:00|39410.2|39380.2|39413.3|39383.3|39413.3|39383.3|39410|39380|0
1735858500000|2025-01-02 22:55:00|39412.4|39382.4|39414|39384|39415|39385|39412.3|39382.3|0
1735858800000|2025-01-02 23:00:00|39413.8|39383.8|39399.2|39369.2|39413.8|39383.8|39398.1|39368.1|0
1735859100000|2025-01-02 23:05:00|39399.8|39369.8|39438.4|39423.4|39438.4|39423.4|39392.3|39362.3|1
1735859400000|2025-01-02 23:10:00|39435.9|39420.9|39448.4|39433.4|39460.9|39445.9|39430.9|39415.9|17
1735859700000|2025-01-02 23:15:00|39445.9|39430.9|39460.9|39445.9|39465.9|39450.9|39443.4|39428.4|8
1735860000000|2025-01-02 23:20:00|39458.4|39443.4|39445.9|39430.9|39458.4|39443.4|39445.9|39430.9|11
1735860300000|2025-01-02 23:25:00|39448.4|39433.4|39420.9|39405.9|39450.9|39435.9|39413.4|39398.4|5
1735860600000|2025-01-02 23:30:00|39418.4|39403.4|39319.4|39312.4|39423.4|39408.4|39316.9|39309.9|5975
1735860900000|2025-01-02 23:35:00|39326.9|39319.9|39319.4|39312.4|39359.4|39352.4|39319.4|39312.4|72
1735861200000|2025-01-02 23:40:00|39324.4|39317.4|39391.9|39384.9|39401.9|39394.9|39319.4|39312.4|50
1735861500000|2025-01-02 23:45:00|39389.4|39382.4|39296.9|39289.9|39404.4|39397.4|39276.9|39269.9|165
1735861800000|2025-01-02 23:50:00|39299.4|39292.4|39356.9|39349.9|39369.4|39362.4|39299.4|39292.4|110
1735862100000|2025-01-02 23:55:00|39354.4|39347.4|39336.9|39329.9|39369.4|39362.4|39329.4|39322.4|28
1735862400000|2025-01-03 00:00:00|39331.9|39324.9|39289.4|39282.4|39331.9|39324.9|39269.4|39262.4|184
1735862700000|2025-01-03 00:05:00|39291.9|39284.9|39331.9|39324.9|39331.9|39324.9|39261.9|39254.9|106
1735863000000|2025-01-03 00:10:00|39334.4|39327.4|39321.9|39314.9|39354.4|39347.4|39301.9|39294.9|74
1735863300000|2025-01-03 00:15:00|39324.4|39317.4|39301.9|39294.9|39336.9|39329.9|39299.4|39292.4|39
1735863600000|2025-01-03 00:20:00|39304.4|39297.4|39281.9|39274.9|39314.4|39307.4|39276.9|39269.9|32
1735863900000|2025-01-03 00:25:00|39284.4|39277.4|39336.9|39329.9|39356.9|39349.9|39276.9|39269.9|39
1735864200000|2025-01-03 00:30:00|39339.4|39332.4|39301.9|39294.9|39351.9|39344.9|39291.9|39284.9|32
1735864500000|2025-01-03 00:35:00|39304.4|39297.4|39331.9|39324.9|39331.9|39324.9|39286.9|39279.9|50
1735864800000|2025-01-03 00:40:00|39334.4|39327.4|39309.4|39302.4|39351.9|39344.9|39306.9|39299.9|45
1735865100000|2025-01-03 00:45:00|39311.9|39304.9|39341.9|39334.9|39346.9|39339.9|39309.4|39302.4|45
1735865400000|2025-01-03 00:50:00|39344.4|39337.4|39331.9|39324.9|39346.9|39339.9|39321.9|39314.9|25
1735865700000|2025-01-03 00:55:00|39329.4|39322.4|39336.9|39329.9|39346.9|39339.9|39324.4|39317.4|30
1735866000000|2025-01-03 01:00:00|39339.4|39332.4|39356.9|39349.9|39366.9|39359.9|39336.9|39329.9|62
1735866300000|2025-01-03 01:05:00|39359.4|39352.4|39361.9|39354.9|39369.4|39362.4|39344.4|39337.4|56
1735866600000|2025-01-03 01:10:00|39359.4|39352.4|39364.4|39357.4|39366.9|39359.9|39336.9|39329.9|25
1735866900000|2025-01-03 01:15:00|39366.9|39359.9|39329.4|39322.4|39366.9|39359.9|39326.9|39319.9|23
1735867200000|2025-01-03 01:20:00|39331.9|39324.9|39326.9|39319.9|39336.9|39329.9|39306.9|39299.9|41
1735867500000|2025-01-03 01:25:00|39329.4|39322.4|39329.4|39322.4|39331.9|39324.9|39294.4|39287.4|19
1735867800000|2025-01-03 01:30:00|39326.9|39319.9|39326.9|39319.9|39339.4|39332.4|39306.9|39299.9|28
1735868100000|2025-01-03 01:35:00|39329.4|39322.4|39294.4|39287.4|39336.9|39329.9|39284.4|39277.4|74
1735868400000|2025-01-03 01:40:00|39291.9|39284.9|39306.9|39299.9|39309.4|39302.4|39289.4|39282.4|39
1735868700000|2025-01-03 01:45:00|39304.4|39297.4|39276.9|39269.9|39304.4|39297.4|39274.4|39267.4|32
1735869000000|2025-01-03 01:50:00|39279.4|39272.4|39291.9|39284.9|39311.9|39304.9|39269.4|39262.4|52
1735869300000|2025-01-03 01:55:00|39289.4|39282.4|39274.4|39267.4|39291.9|39284.9|39271.9|39264.9|21
1735869600000|2025-01-03 02:00:00|39271.9|39264.9|39286.9|39279.9|39289.4|39282.4|39261.9|39254.9|46
1735869900000|2025-01-03 02:05:00|39284.4|39277.4|39281.9|39274.9|39286.9|39279.9|39266.9|39259.9|35
1735870200000|2025-01-03 02:10:00|39284.4|39277.4|39314.4|39307.4|39321.9|39314.9|39279.4|39272.4|30
1735870500000|2025-01-03 02:15:00|39311.9|39304.9|39311.9|39304.9|39321.9|39314.9|39306.9|39299.9|15
1735870800000|2025-01-03 02:20:00|39314.4|39307.4|39324.4|39317.4|39336.9|39329.9|39309.4|39302.4|14
1735871100000|2025-01-03 02:25:00|39321.9|39314.9|39321.9|39314.9|39336.9|39329.9|39314.4|39307.4|30
1735871400000|2025-01-03 02:30:00|39324.4|39317.4|39299.4|39292.4|39326.9|39319.9|39289.4|39282.4|33
1735871700000|2025-01-03 02:35:00|39301.9|39294.9|39324.4|39317.4|39326.9|39319.9|39289.4|39282.4|31
1735872000000|2025-01-03 02:40:00|39321.9|39314.9|39304.4|39297.4|39329.4|39322.4|39301.9|39294.9|31
1735872300000|2025-01-03 02:45:00|39301.9|39294.9|39284.4|39277.4|39304.4|39297.4|39284.4|39277.4|22
1735872600000|2025-01-03 02:50:00|39286.9|39279.9|39289.4|39282.4|39291.9|39284.9|39276.9|39269.9|18
1735872900000|2025-01-03 02:55:00|39291.9|39284.9|39304.4|39297.4|39304.4|39297.4|39279.4|39272.4|33
1735873200000|2025-01-03 03:00:00|39306.9|39299.9|39289.4|39282.4|39311.9|39304.9|39286.9|39279.9|52
1735873500000|2025-01-03 03:05:00|39291.9|39284.9|39266.9|39259.9|39304.4|39297.4|39264.4|39257.4|88
1735873800000|2025-01-03 03:10:00|39264.4|39257.4|39276.9|39269.9|39279.4|39272.4|39254.4|39247.4|92
1735874100000|2025-01-03 03:15:00|39279.4|39272.4|39281.9|39274.9|39284.4|39277.4|39269.4|39262.4|24
1735874400000|2025-01-03 03:20:00|39284.4|39277.4|39284.4|39277.4|39284.4|39277.4|39269.4|39262.4|21
1735874700000|2025-01-03 03:25:00|39286.9|39279.9|39269.4|39262.4|39289.4|39282.4|39269.4|39262.4|14
1735875000000|2025-01-03 03:30:00|39271.9|39264.9|39256.9|39249.9|39271.9|39264.9|39244.4|39237.4|102
1735875300000|2025-01-03 03:35:00|39254.4|39247.4|39246.9|39239.9|39256.9|39249.9|39229.4|39222.4|54
1735875600000|2025-01-03 03:40:00|39249.4|39242.4|39276.9|39269.9|39276.9|39269.9|39249.4|39242.4|27
1735875900000|2025-01-03 03:45:00|39274.4|39267.4|39281.9|39274.9|39286.9|39279.9|39266.9|39259.9|11
1735876200000|2025-01-03 03:50:00|39284.4|39277.4|39276.9|39269.9|39284.4|39277.4|39271.9|39264.9|29
1735876500000|2025-01-03 03:55:00|39274.4|39267.4|39271.9|39264.9|39286.9|39279.9|39244.4|39237.4|82
1735876800000|2025-01-03 04:00:00|39274.4|39267.4|39264.4|39257.4|39284.4|39277.4|39259.4|39252.4|17
1735877100000|2025-01-03 04:05:00|39266.9|39259.9|39276.9|39269.9|39276.9|39269.9|39266.9|39259.9|17
1735877400000|2025-01-03 04:10:00|39279.4|39272.4|39276.9|39269.9|39284.4|39277.4|39269.4|39262.4|9
1735877700000|2025-01-03 04:15:00|39274.4|39267.4|39299.4|39292.4|39301.9|39294.9|39271.9|39264.9|9
1735878000000|2025-01-03 04:20:00|39296.9|39289.9|39329.4|39322.4|39329.4|39322.4|39289.4|39282.4|60
1735878300000|2025-01-03 04:25:00|39326.9|39319.9|39321.9|39314.9|39329.4|39322.4|39319.4|39312.4|13
1735878600000|2025-01-03 04:30:00|39324.4|39317.4|39311.9|39304.9|39334.4|39327.4|39309.4|39302.4|13
1735878900000|2025-01-03 04:35:00|39314.4|39307.4|39301.9|39294.9|39316.9|39309.9|39291.9|39284.9|20
1735879200000|2025-01-03 04:40:00|39304.4|39297.4|39299.4|39292.4|39306.9|39299.9|39294.4|39287.4|10
1735879500000|2025-01-03 04:45:00|39301.9|39294.9|39314.4|39307.4|39319.4|39312.4|39301.9|39294.9|11
1735879800000|2025-01-03 04:50:00|39311.9|39304.9|39304.4|39297.4|39321.9|39314.9|39299.4|39292.4|38
1735880100000|2025-01-03 04:55:00|39306.9|39299.9|39276.9|39269.9|39306.9|39299.9|39271.9|39264.9|26
1735880400000|2025-01-03 05:00:00|39279.4|39272.4|39259.4|39252.4|39279.4|39272.4|39249.4|39242.4|17
1735880700000|2025-01-03 05:05:00|39261.9|39254.9|39266.9|39259.9|39274.4|39267.4|39251.9|39244.9|11
1735881000000|2025-01-03 05:10:00|39264.4|39257.4|39259.4|39252.4|39269.4|39262.4|39259.4|39252.4|6
1735881300000|2025-01-03 05:15:00|39261.9|39254.9|39239.4|39232.4|39264.4|39257.4|39239.4|39232.4|23
1735881600000|2025-01-03 05:20:00|39236.9|39229.9|39231.9|39224.9|39236.9|39229.9|39216.9|39209.9|77
1735881900000|2025-01-03 05:25:00|39229.4|39222.4|39229.4|39222.4|39236.9|39229.9|39214.4|39207.4|37
1735882200000|2025-01-03 05:30:00|39226.9|39219.9|39219.4|39212.4|39231.9|39224.9|39219.4|39212.4|26
1735882500000|2025-01-03 05:35:00|39221.9|39214.9|39241.9|39234.9|39246.9|39239.9|39216.9|39209.9|80
1735882800000|2025-01-03 05:40:00|39244.4|39237.4|39236.9|39229.9|39246.9|39239.9|39226.9|39219.9|24
1735883100000|2025-01-03 05:45:00|39234.4|39227.4|39241.9|39234.9|39246.9|39239.9|39231.9|39224.9|27
1735883400000|2025-01-03 05:50:00|39239.4|39232.4|39229.4|39222.4|39244.4|39237.4|39226.9|39219.9|19
1735883700000|2025-01-03 05:55:00|39226.9|39219.9|39241.9|39234.9|39244.4|39237.4|39224.4|39217.4|15
1735884000000|2025-01-03 06:00:00|39239.4|39232.4|39231.9|39224.9|39239.4|39232.4|39221.9|39214.9|66
1735884300000|2025-01-03 06:05:00|39229.4|39222.4|39226.9|39219.9|39231.9|39224.9|39204.4|39197.4|38
1735884600000|2025-01-03 06:10:00|39229.4|39222.4|39244.4|39237.4|39249.4|39242.4|39229.4|39222.4|43
1735884900000|2025-01-03 06:15:00|39246.9|39239.9|39264.4|39257.4|39264.4|39257.4|39236.9|39229.9|105
1735885200000|2025-01-03 06:20:00|39266.9|39259.9|39256.9|39249.9|39269.4|39262.4|39249.4|39242.4|127
1735885500000|2025-01-03 06:25:00|39259.4|39252.4|39311.9|39304.9|39316.9|39309.9|39259.4|39252.4|146
1735885800000|2025-01-03 06:30:00|39309.4|39302.4|39321.9|39314.9|39324.4|39317.4|39304.4|39297.4|45
1735886100000|2025-01-03 06:35:00|39319.4|39312.4|39326.9|39319.9|39349.4|39342.4|39319.4|39312.4|130
1735886400000|2025-01-03 06:40:00|39329.4|39322.4|39346.9|39339.9|39349.4|39342.4|39329.4|39322.4|37
1735886700000|2025-01-03 06:45:00|39344.4|39337.4|39311.9|39304.9|39349.4|39342.4|39304.4|39297.4|61
1735887000000|2025-01-03 06:50:00|39309.4|39302.4|39294.4|39287.4|39311.9|39304.9|39294.4|39287.4|27
1735887300000|2025-01-03 06:55:00|39291.9|39284.9|39281.9|39274.9|39304.4|39297.4|39281.9|39274.9|39
1735887600000|2025-01-03 07:00:00|39271.9|39264.9|39284.4|39277.4|39304.4|39297.4|39271.9|39264.9|15
1735887900000|2025-01-03 07:05:00|39281.9|39274.9|39274.4|39267.4|39289.4|39282.4|39271.9|39264.9|15
1735888200000|2025-01-03 07:10:00|39266.9|39259.9|39304.4|39297.4|39304.4|39297.4|39264.4|39257.4|40
1735888500000|2025-01-03 07:15:00|39306.9|39299.9|39326.9|39319.9|39341.9|39334.9|39304.4|39297.4|83
1735888800000|2025-01-03 07:20:00|39324.4|39317.4|39299.4|39292.4|39326.9|39319.9|39291.9|39284.9|17
1735889100000|2025-01-03 07:25:00|39301.9|39294.9|39311.9|39304.9|39321.9|39314.9|39299.4|39292.4|12
1735889400000|2025-01-03 07:30:00|39314.4|39307.4|39329.4|39322.4|39329.4|39322.4|39309.4|39302.4|24
1735889700000|2025-01-03 07:35:00|39326.9|39319.9|39321.9|39314.9|39334.4|39327.4|39316.9|39309.9|8
1735890000000|2025-01-03 07:40:00|39319.4|39312.4|39321.9|39314.9|39331.9|39324.9|39314.4|39307.4|11
1735890300000|2025-01-03 07:45:00|39324.4|39317.4|39304.4|39297.4|39324.4|39317.4|39301.9|39294.9|20
1735890600000|2025-01-03 07:50:00|39306.9|39299.9|39299.4|39292.4|39314.4|39307.4|39299.4|39292.4|9
1735890900000|2025-01-03 07:55:00|39301.9|39294.9|39309.4|39302.4|39314.4|39307.4|39296.9|39289.9|12
1735891200000|2025-01-03 08:00:00|39306.9|39299.9|39351.9|39344.9|39389.4|39382.4|39294.4|39287.4|290
1735891500000|2025-01-03 08:05:00|39349.4|39342.4|39349.4|39342.4|39366.9|39359.9|39344.4|39337.4|124
1735891800000|2025-01-03 08:10:00|39351.9|39344.9|39364.4|39357.4|39374.4|39367.4|39351.9|39344.9|51
1735892100000|2025-01-03 08:15:00|39361.9|39354.9|39359.4|39352.4|39376.9|39369.9|39341.9|39334.9|150
1735892400000|2025-01-03 08:20:00|39356.9|39349.9|39356.9|39349.9|39364.4|39357.4|39329.4|39322.4|49
1735892700000|2025-01-03 08:25:00|39354.4|39347.4|39301.9|39294.9|39364.4|39357.4|39296.9|39289.9|141
1735893000000|2025-01-03 08:30:00|39299.4|39292.4|39271.9|39264.9|39306.9|39299.9|39246.9|39239.9|158
1735893300000|2025-01-03 08:35:00|39274.4|39267.4|39259.4|39252.4|39284.4|39277.4|39254.4|39247.4|88
1735893600000|2025-01-03 08:40:00|39261.9|39254.9|39274.4|39267.4|39289.4|39282.4|39254.4|39247.4|215
1735893900000|2025-01-03 08:45:00|39276.9|39269.9|39254.4|39247.4|39281.9|39274.9|39246.9|39239.9|16
1735894200000|2025-01-03 08:50:00|39256.9|39249.9|39276.9|39269.9|39281.9|39274.9|39254.4|39247.4|11
1735894500000|2025-01-03 08:55:00|39274.4|39267.4|39266.9|39259.9|39279.4|39272.4|39259.4|39252.4|32
1735894800000|2025-01-03 09:00:00|39259.4|39252.4|39289.4|39282.4|39294.4|39287.4|39254.4|39247.4|20
1735895100000|2025-01-03 09:05:00|39286.9|39279.9|39334.4|39327.4|39349.4|39342.4|39286.9|39279.9|81
1735895400000|2025-01-03 09:10:00|39331.9|39324.9|39334.4|39327.4|39339.4|39332.4|39314.4|39307.4|20
1735895700000|2025-01-03 09:15:00|39336.9|39329.9|39319.4|39312.4|39344.4|39337.4|39319.4|39312.4|41
1735896000000|2025-01-03 09:20:00|39321.9|39314.9|39346.9|39339.9|39346.9|39339.9|39309.4|39302.4|10
1735896300000|2025-01-03 09:25:00|39344.4|39337.4|39341.9|39334.9|39346.9|39339.9|39336.9|39329.9|17
1735896600000|2025-01-03 09:30:00|39344.4|39337.4|39331.9|39324.9|39344.4|39337.4|39314.4|39307.4|18
1735896900000|2025-01-03 09:35:00|39334.4|39327.4|39334.4|39327.4|39341.9|39334.9|39324.4|39317.4|7
1735897200000|2025-01-03 09:40:00|39339.4|39332.4|39354.4|39347.4|39359.4|39352.4|39336.9|39329.9|25
1735897500000|2025-01-03 09:45:00|39356.9|39349.9|39334.4|39327.4|39356.9|39349.9|39331.9|39324.9|20
1735897800000|2025-01-03 09:50:00|39331.9|39324.9|39336.9|39329.9|39339.4|39332.4|39326.9|39319.9|9
1735898100000|2025-01-03 09:55:00|39334.4|39327.4|39324.4|39317.4|39339.4|39332.4|39324.4|39317.4|17
1735898400000|2025-01-03 10:00:00|39321.9|39314.9|39289.4|39282.4|39324.4|39317.4|39276.9|39269.9|69
1735898700000|2025-01-03 10:05:00|39291.9|39284.9|39286.9|39279.9|39299.4|39292.4|39281.9|39274.9|2
1735899000000|2025-01-03 10:10:00|39289.4|39282.4|39274.4|39267.4|39294.4|39287.4|39264.4|39257.4|28
1735899300000|2025-01-03 10:15:00|39276.9|39269.9|39269.4|39262.4|39281.9|39274.9|39269.4|39262.4|8
1735899600000|2025-01-03 10:20:00|39266.9|39259.9|39264.4|39257.4|39269.4|39262.4|39251.9|39244.9|21
1735899900000|2025-01-03 10:25:00|39259.4|39252.4|39281.9|39274.9|39284.4|39277.4|39249.4|39242.4|32
1735900200000|2025-01-03 10:30:00|39279.4|39272.4|39264.4|39257.4|39284.4|39277.4|39261.9|39254.9|8
1735900500000|2025-01-03 10:35:00|39266.9|39259.9|39269.4|39262.4|39274.4|39267.4|39259.4|39252.4|7
1735900800000|2025-01-03 10:40:00|39271.9|39264.9|39281.9|39274.9|39286.9|39279.9|39269.4|39262.4|4
1735901100000|2025-01-03 10:45:00|39284.4|39277.4|39279.4|39272.4|39289.4|39282.4|39276.9|39269.9|9
1735901400000|2025-01-03 10:50:00|39276.9|39269.9|39259.4|39252.4|39276.9|39269.9|39256.9|39249.9|7
1735901700000|2025-01-03 10:55:00|39261.9|39254.9|39271.9|39264.9|39274.4|39267.4|39259.4|39252.4|4
1735902000000|2025-01-03 11:00:00|39274.4|39267.4|39281.9|39274.9|39284.4|39277.4|39269.4|39262.4|5
1735902300000|2025-01-03 11:05:00|39284.4|39277.4|39264.4|39257.4|39284.4|39277.4|39259.4|39252.4|12
1735902600000|2025-01-03 11:10:00|39266.9|39259.9|39269.4|39262.4|39271.9|39264.9|39261.9|39254.9|2
1735902900000|2025-01-03 11:15:00|39271.9|39264.9|39266.9|39259.9|39274.4|39267.4|39261.9|39254.9|13
1735903200000|2025-01-03 11:20:00|39264.4|39257.4|39274.4|39267.4|39276.9|39269.9|39261.9|39254.9|5
1735903500000|2025-01-03 11:25:00|39271.9|39264.9|39274.4|39267.4|39284.4|39277.4|39271.9|39264.9|10
1735903800000|2025-01-03 11:30:00|39271.9|39264.9|39256.9|39249.9|39274.4|39267.4|39254.4|39247.4|31
1735904100000|2025-01-03 11:35:00|39259.4|39252.4|39279.4|39272.4|39279.4|39272.4|39256.9|39249.9|32
1735904400000|2025-01-03 11:40:00|39276.9|39269.9|39281.9|39274.9|39284.4|39277.4|39274.4|39267.4|9
1735904700000|2025-01-03 11:45:00|39284.4|39277.4|39279.4|39272.4|39296.9|39289.9|39279.4|39272.4|11
1735905000000|2025-01-03 11:50:00|39276.9|39269.9|39284.4|39277.4|39289.4|39282.4|39269.4|39262.4|15
1735905300000|2025-01-03 11:55:00|39286.9|39279.9|39286.9|39279.9|39291.9|39284.9|39279.4|39272.4|6
1735905600000|2025-01-03 12:00:00|39284.4|39277.4|39276.9|39269.9|39289.4|39282.4|39274.4|39267.4|19
1735905900000|2025-01-03 12:05:00|39274.4|39267.4|39284.4|39277.4|39294.4|39287.4|39269.4|39262.4|33
1735906200000|2025-01-03 12:10:00|39286.9|39279.9|39289.4|39282.4|39294.4|39287.4|39279.4|39272.4|18
1735906500000|2025-01-03 12:15:00|39286.9|39279.9|39261.9|39254.9|39289.4|39282.4|39254.4|39247.4|35
1735906800000|2025-01-03 12:20:00|39259.4|39252.4|39276.9|39269.9|39289.4|39282.4|39259.4|39252.4|6
1735907100000|2025-01-03 12:25:00|39279.4|39272.4|39279.4|39272.4|39281.9|39274.9|39269.4|39262.4|2
1735907400000|2025-01-03 12:30:00|39276.9|39269.9|39266.9|39259.9|39281.9|39274.9|39266.9|39259.9|16
1735907700000|2025-01-03 12:35:00|39269.4|39262.4|39291.9|39284.9|39294.4|39287.4|39266.9|39259.9|22
1735908000000|2025-01-03 12:40:00|39294.4|39287.4|39291.9|39284.9|39294.4|39287.4|39284.4|39277.4|26
1735908300000|2025-01-03 12:45:00|39294.4|39287.4|39304.4|39297.4|39314.4|39307.4|39291.9|39284.9|33
1735908600000|2025-01-03 12:50:00|39301.9|39294.9|39319.4|39312.4|39319.4|39312.4|39301.9|39294.9|16
1735908900000|2025-01-03 12:55:00|39321.9|39314.9|39319.4|39312.4|39324.4|39317.4|39314.4|39307.4|14
1735909200000|2025-01-03 13:00:00|39316.9|39309.9|39326.9|39319.9|39334.4|39327.4|39311.9|39304.9|24
1735909500000|2025-01-03 13:05:00|39324.4|39317.4|39329.4|39322.4|39336.9|39329.9|39321.9|39314.9|7
1735909800000|2025-01-03 13:10:00|39331.9|39324.9|39324.4|39317.4|39334.4|39327.4|39319.4|39312.4|20
1735910100000|2025-01-03 13:15:00|39326.9|39319.9|39319.4|39312.4|39334.4|39327.4|39314.4|39307.4|14
1735910400000|2025-01-03 13:20:00|39316.9|39309.9|39329.4|39322.4|39329.4|39322.4|39314.4|39307.4|8
1735910700000|2025-01-03 13:25:00|39326.9|39319.9|39331.9|39324.9|39334.4|39327.4|39319.4|39312.4|31
1735911000000|2025-01-03 13:30:00|39334.4|39327.4|39336.9|39329.9|39339.4|39332.4|39329.4|39322.4|27
1735911300000|2025-01-03 13:35:00|39334.4|39327.4|39326.9|39319.9|39334.4|39327.4|39326.9|39319.9|18
1735911600000|2025-01-03 13:40:00|39324.4|39317.4|39319.4|39312.4|39339.4|39332.4|39319.4|39312.4|29
1735911900000|2025-01-03 13:45:00|39316.9|39309.9|39314.4|39307.4|39319.4|39312.4|39301.9|39294.9|22
1735912200000|2025-01-03 13:50:00|39311.9|39304.9|39306.9|39299.9|39314.4|39307.4|39289.4|39282.4|184
1735912500000|2025-01-03 13:55:00|39304.4|39297.4|39299.4|39292.4|39316.9|39309.9|39299.4|39292.4|42
1735912800000|2025-01-03 14:00:00|39301.9|39294.9|39296.9|39289.9|39314.4|39307.4|39294.4|39287.4|14
1735913100000|2025-01-03 14:05:00|39299.4|39292.4|39324.4|39317.4|39329.4|39322.4|39296.9|39289.9|27
1735913400000|2025-01-03 14:10:00|39326.9|39319.9|39326.9|39319.9|39334.4|39327.4|39321.9|39314.9|28
1735913700000|2025-01-03 14:15:00|39329.4|39322.4|39349.4|39342.4|39354.4|39347.4|39321.9|39314.9|44
1735914000000|2025-01-03 14:20:00|39346.9|39339.9|39376.9|39369.9|39386.9|39379.9|39346.9|39339.9|146
1735914300000|2025-01-03 14:25:00|39379.4|39372.4|39414.4|39407.4|39414.4|39407.4|39379.4|39372.4|75
1735914600000|2025-01-03 14:30:00|39411.9|39404.9|39441.9|39434.9|39459.4|39452.4|39389.4|39382.4|336
1735914900000|2025-01-03 14:35:00|39444.4|39437.4|39504.4|39497.4|39504.4|39497.4|39424.4|39417.4|204
1735915200000|2025-01-03 14:40:00|39501.9|39494.9|39489.4|39482.4|39511.9|39504.9|39471.9|39464.9|189
1735915500000|2025-01-03 14:45:00|39486.9|39479.9|39429.4|39422.4|39494.4|39487.4|39401.9|39394.9|221
1735915800000|2025-01-03 14:50:00|39424.4|39417.4|39416.9|39409.9|39441.9|39434.9|39366.9|39359.9|288
1735916100000|2025-01-03 14:55:00|39414.4|39407.4|39436.9|39429.9|39444.4|39437.4|39404.4|39397.4|199
1735916400000|2025-01-03 15:00:00|39451.9|39444.9|39484.4|39477.4|39484.4|39477.4|39406.9|39399.9|191
1735916700000|2025-01-03 15:05:00|39481.9|39474.9|39491.9|39484.9|39516.9|39509.9|39454.4|39447.4|168
1735917000000|2025-01-03 15:10:00|39494.4|39487.4|39461.9|39454.9|39506.9|39499.9|39426.9|39419.9|82
1735917300000|2025-01-03 15:15:00|39464.4|39457.4|39421.9|39414.9|39484.4|39477.4|39404.4|39397.4|113
1735917600000|2025-01-03 15:20:00|39424.4|39417.4|39434.4|39427.4|39446.9|39439.9|39361.9|39354.9|309
1735917900000|2025-01-03 15:25:00|39431.9|39424.9|39439.4|39432.4|39451.9|39444.9|39419.4|39412.4|87
1735918200000|2025-01-03 15:30:00|39436.9|39429.9|39454.4|39447.4|39456.9|39449.9|39409.4|39402.4|110
1735918500000|2025-01-03 15:35:00|39451.9|39444.9|39456.9|39449.9|39484.4|39477.4|39426.9|39419.9|82
1735918800000|2025-01-03 15:40:00|39459.4|39452.4|39466.9|39459.9|39494.4|39487.4|39451.9|39444.9|75
1735919100000|2025-01-03 15:45:00|39469.4|39462.4|39484.4|39477.4|39494.4|39487.4|39464.4|39457.4|79
1735919400000|2025-01-03 15:50:00|39486.9|39479.9|39461.9|39454.9|39494.4|39487.4|39444.4|39437.4|53
1735919700000|2025-01-03 15:55:00|39464.4|39457.4|39481.9|39474.9|39494.4|39487.4|39456.9|39449.9|65
1735920000000|2025-01-03 16:00:00|39479.4|39472.4|39499.4|39492.4|39506.9|39499.9|39469.4|39462.4|89
1735920300000|2025-01-03 16:05:00|39501.9|39494.9|39451.9|39444.9|39501.9|39494.9|39446.9|39439.9|72
1735920600000|2025-01-03 16:10:00|39454.4|39447.4|39456.9|39449.9|39464.4|39457.4|39434.4|39427.4|92
1735920900000|2025-01-03 16:15:00|39454.4|39447.4|39449.4|39442.4|39464.4|39457.4|39434.4|39427.4|57
1735921200000|2025-01-03 16:20:00|39451.9|39444.9|39484.4|39477.4|39494.4|39487.4|39449.4|39442.4|170
1735921500000|2025-01-03 16:25:00|39481.9|39474.9|39509.4|39502.4|39514.4|39507.4|39481.9|39474.9|195
1735921800000|2025-01-03 16:30:00|39506.9|39499.9|39531.9|39524.9|39539.4|39532.4|39506.9|39499.9|178
1735922100000|2025-01-03 16:35:00|39529.4|39522.4|39524.4|39517.4|39541.9|39534.9|39509.4|39502.4|140
1735922400000|2025-01-03 16:40:00|39526.9|39519.9|39544.4|39537.4|39554.4|39547.4|39519.4|39512.4|94
1735922700000|2025-01-03 16:45:00|39546.9|39539.9|39546.9|39539.9|39554.4|39547.4|39536.9|39529.9|130
1735923000000|2025-01-03 16:50:00|39549.4|39542.4|39544.4|39537.4|39554.4|39547.4|39531.9|39524.9|32
1735923300000|2025-01-03 16:55:00|39541.9|39534.9|39529.4|39522.4|39554.4|39547.4|39526.9|39519.9|81
1735923600000|2025-01-03 17:00:00|39531.9|39524.9|39534.4|39527.4|39544.4|39537.4|39524.4|39517.4|62
1735923900000|2025-01-03 17:05:00|39531.9|39524.9|39539.4|39532.4|39554.4|39547.4|39531.9|39524.9|32
1735924200000|2025-01-03 17:10:00|39536.9|39529.9|39514.4|39507.4|39539.4|39532.4|39514.4|39507.4|43
1735924500000|2025-01-03 17:15:00|39511.9|39504.9|39511.9|39504.9|39544.4|39537.4|39504.4|39497.4|60
1735924800000|2025-01-03 17:20:00|39514.4|39507.4|39521.9|39514.9|39521.9|39514.9|39491.9|39484.9|21
1735925100000|2025-01-03 17:25:00|39524.4|39517.4|39499.4|39492.4|39539.4|39532.4|39499.4|39492.4|20
1735925400000|2025-01-03 17:30:00|39501.9|39494.9|39509.4|39502.4|39516.9|39509.9|39494.4|39487.4|22
1735925700000|2025-01-03 17:35:00|39506.9|39499.9|39526.9|39519.9|39529.4|39522.4|39499.4|39492.4|16
1735926000000|2025-01-03 17:40:00|39529.4|39522.4|39524.4|39517.4|39534.4|39527.4|39514.4|39507.4|29
1735926300000|2025-01-03 17:45:00|39521.9|39514.9|39521.9|39514.9|39526.9|39519.9|39501.9|39494.9|34
1735926600000|2025-01-03 17:50:00|39519.4|39512.4|39524.4|39517.4|39539.4|39532.4|39519.4|39512.4|41
1735926900000|2025-01-03 17:55:00|39521.9|39514.9|39534.4|39527.4|39544.4|39537.4|39521.9|39514.9|19
1735927200000|2025-01-03 18:00:00|39531.9|39524.9|39539.4|39532.4|39539.4|39532.4|39509.4|39502.4|77
1735927500000|2025-01-03 18:05:00|39536.9|39529.9|39544.4|39537.4|39551.9|39544.9|39536.9|39529.9|29
1735927800000|2025-01-03 18:10:00|39539.4|39532.4|39544.4|39537.4|39551.9|39544.9|39539.4|39532.4|33
1735928100000|2025-01-03 18:15:00|39546.9|39539.9|39551.9|39544.9|39551.9|39544.9|39539.4|39532.4|34
1735928400000|2025-01-03 18:20:00|39554.4|39547.4|39549.4|39542.4|39569.4|39562.4|39549.4|39542.4|126
1735928700000|2025-01-03 18:25:00|39554.4|39547.4|39589.4|39582.4|39594.4|39587.4|39549.4|39542.4|48
1735929000000|2025-01-03 18:30:00|39591.9|39584.9|39584.4|39577.4|39601.9|39594.9|39579.4|39572.4|53
1735929300000|2025-01-03 18:35:00|39586.9|39579.9|39596.9|39589.9|39599.4|39592.4|39584.4|39577.4|26
1735929600000|2025-01-03 18:40:00|39594.4|39587.4|39589.4|39582.4|39601.9|39594.9|39586.9|39579.9|47
1735929900000|2025-01-03 18:45:00|39594.4|39587.4|39576.9|39569.9|39594.4|39587.4|39574.4|39567.4|8
1735930200000|2025-01-03 18:50:00|39579.4|39572.4|39576.9|39569.9|39579.4|39572.4|39559.4|39552.4|27
1735930500000|2025-01-03 18:55:00|39574.4|39567.4|39574.4|39567.4|39586.9|39579.9|39566.9|39559.9|125
1735930800000|2025-01-03 19:00:00|39571.9|39564.9|39586.9|39579.9|39589.4|39582.4|39564.4|39557.4|18
1735931100000|2025-01-03 19:05:00|39584.4|39577.4|39599.4|39592.4|39604.4|39597.4|39581.9|39574.9|32
1735931400000|2025-01-03 19:10:00|39601.9|39594.9|39599.4|39592.4|39604.4|39597.4|39589.4|39582.4|54
1735931700000|2025-01-03 19:15:00|39596.9|39589.9|39599.4|39592.4|39606.9|39599.9|39589.4|39582.4|24
1735932000000|2025-01-03 19:20:00|39604.4|39597.4|39591.9|39584.9|39604.4|39597.4|39591.9|39584.9|23
1735932300000|2025-01-03 19:25:00|39594.4|39587.4|39589.4|39582.4|39596.9|39589.9|39584.4|39577.4|36
1735932600000|2025-01-03 19:30:00|39586.9|39579.9|39594.4|39587.4|39599.4|39592.4|39584.4|39577.4|25
1735932900000|2025-01-03 19:35:00|39591.9|39584.9|39604.4|39597.4|39609.4|39602.4|39591.9|39584.9|44
1735933200000|2025-01-03 19:40:00|39601.9|39594.9|39581.9|39574.9|39601.9|39594.9|39579.4|39572.4|44
1735933500000|2025-01-03 19:45:00|39579.4|39572.4|39581.9|39574.9|39586.9|39579.9|39574.4|39567.4|9
1735933800000|2025-01-03 19:50:00|39584.4|39577.4|39581.9|39574.9|39584.4|39577.4|39566.9|39559.9|53
1735934100000|2025-01-03 19:55:00|39584.4|39577.4|39579.4|39572.4|39584.4|39577.4|39571.9|39564.9|16
1735934400000|2025-01-03 20:00:00|39574.4|39567.4|39549.4|39542.4|39574.4|39567.4|39549.4|39542.4|41
1735934700000|2025-01-03 20:05:00|39551.9|39544.9|39554.4|39547.4|39564.4|39557.4|39541.9|39534.9|74
1735935000000|2025-01-03 20:10:00|39551.9|39544.9|39569.4|39562.4|39569.4|39562.4|39549.4|39542.4|60
1735935300000|2025-01-03 20:15:00|39564.4|39557.4|39569.4|39562.4|39569.4|39562.4|39559.4|39552.4|16
1735935600000|2025-01-03 20:20:00|39566.9|39559.9|39566.9|39559.9|39576.9|39569.9|39559.4|39552.4|49
1735935900000|2025-01-03 20:25:00|39569.4|39562.4|39571.9|39564.9|39581.9|39574.9|39564.4|39557.4|21
1735936200000|2025-01-03 20:30:00|39569.4|39562.4|39571.9|39564.9|39571.9|39564.9|39539.4|39532.4|108
1735936500000|2025-01-03 20:35:00|39569.4|39562.4|39584.4|39577.4|39589.4|39582.4|39564.4|39557.4|64
1735936800000|2025-01-03 20:40:00|39579.4|39572.4|39586.9|39579.9|39594.4|39587.4|39569.4|39562.4|66
1735937100000|2025-01-03 20:45:00|39584.4|39577.4|39574.4|39567.4|39589.4|39582.4|39559.4|39552.4|140
1735937400000|2025-01-03 20:50:00|39569.4|39562.4|39566.9|39559.9|39574.4|39567.4|39551.9|39544.9|78
1735937700000|2025-01-03 20:55:00|39564.4|39557.4|39564.4|39557.4|39574.4|39567.4|39554.4|39547.4|257
1735938000000|2025-01-03 21:00:00|39559.4|39552.4|39521.9|39514.9|39569.4|39562.4|39519.4|39512.4|122
1735938300000|2025-01-03 21:05:00|39514.4|39507.4|39534.4|39527.4|39534.4|39527.4|39501.9|39494.9|87
1735938600000|2025-01-03 21:10:00|39531.9|39524.9|39526.9|39519.9|39531.9|39524.9|39519.4|39512.4|46
1735938900000|2025-01-03 21:15:00|39524.4|39517.4|39521.9|39514.9|39534.4|39527.4|39521.9|39514.9|8
1735939200000|2025-01-03 21:20:00|39524.4|39517.4|39524.4|39517.4|39524.4|39517.4|39514.4|39507.4|11
1735939500000|2025-01-03 21:25:00|39521.9|39514.9|39519.4|39512.4|39524.4|39517.4|39516.9|39509.9|5
1735939800000|2025-01-03 21:30:00|39516.9|39509.9|39529.4|39522.4|39529.4|39522.4|39511.9|39504.9|8
1735940100000|2025-01-03 21:35:00|39534.4|39527.4|39526.9|39519.9|39534.4|39527.4|39526.9|39519.9|2
1735940400000|2025-01-03 21:40:00|39524.4|39517.4|39516.9|39509.9|39529.4|39522.4|39514.4|39507.4|20
1735940700000|2025-01-03 21:45:00|39514.4|39507.4|39506.9|39499.9|39514.4|39507.4|39501.9|39494.9|18
1735941000000|2025-01-03 21:50:00|39504.4|39497.4|39501.9|39494.9|39506.9|39499.9|39499.4|39492.4|12
1735941300000|2025-01-03 21:55:00|39499.4|39492.4|39523.8|39493.8|39525.1|39504.9|39499.4|39492.4|41
1736118000000|2025-01-05 23:00:00|39565.9|39550.9|39620.9|39605.9|39625.9|39610.9|39565.9|39550.9|78
1736118300000|2025-01-05 23:05:00|39623.4|39608.4|39625.9|39610.9|39635.9|39620.9|39608.4|39593.4|19
1736118600000|2025-01-05 23:10:00|39633.4|39618.4|39673.4|39658.4|39688.4|39673.4|39630.9|39615.9|117
1736118900000|2025-01-05 23:15:00|39675.9|39660.9|39651.5|39636.5|39678.4|39663.4|39649|39634|22
1736119200000|2025-01-05 23:20:00|39649|39634|39639|39624|39649|39634|39626.5|39611.5|18
1736119500000|2025-01-05 23:25:00|39636.5|39621.5|39646.5|39631.5|39656.5|39641.5|39636.5|39621.5|19
1736119800000|2025-01-05 23:30:00|39644|39629|39642.5|39635.5|39652.5|39645.5|39630|39623|4250
1736120100000|2025-01-05 23:35:00|39640|39633|39680|39673|39687.5|39680.5|39640|39633|111
1736120400000|2025-01-05 23:40:00|39677.5|39670.5|39673|39666|39680|39673|39645|39638|176
1736120700000|2025-01-05 23:45:00|39670.5|39663.5|39698|39691|39718|39711|39588|39581|344
1736121000000|2025-01-05 23:50:00|39695.5|39688.5|39728|39721|39755.5|39748.5|39683|39676|323
1736121300000|2025-01-05 23:55:00|39725.5|39718.5|39808|39801|39818|39811|39720.5|39713.5|333
1736121600000|2025-01-06 00:00:00|39863|39856|39908|39901|39950.5|39943.5|39830.5|39823.5|1201
1736121900000|2025-01-06 00:05:00|39910.5|39903.5|39955.5|39948.5|39983|39976|39865.5|39858.5|522
1736122200000|2025-01-06 00:10:00|39953|39946|39750.5|39743.5|39963|39956|39743|39736|427
1736122500000|2025-01-06 00:15:00|39748|39741|39705.5|39698.5|39765.5|39758.5|39688|39681|449
1736122800000|2025-01-06 00:20:00|39708|39701|39758|39751|39765.5|39758.5|39640.5|39633.5|361
1736123100000|2025-01-06 00:25:00|39755.5|39748.5|39693|39686|39768|39761|39683|39676|246
1736123400000|2025-01-06 00:30:00|39695.5|39688.5|39655.5|39648.5|39723|39716|39603|39596|315
1736123700000|2025-01-06 00:35:00|39650.5|39643.5|39638|39631|39653|39646|39593|39586|295
1736124000000|2025-01-06 00:40:00|39640.5|39633.5|39658|39651|39673|39666|39613|39606|78
1736124300000|2025-01-06 00:45:00|39660.5|39653.5|39688|39681|39705.5|39698.5|39658|39651|113
1736124600000|2025-01-06 00:50:00|39690.5|39683.5|39680.5|39673.5|39713|39706|39673|39666|99
1736124900000|2025-01-06 00:55:00|39678|39671|39573|39566|39678|39671|39533|39526|334
1736125200000|2025-01-06 01:00:00|39563|39556|39588|39581|39598|39591|39493|39486|191
1736125500000|2025-01-06 01:05:00|39590.5|39583.5|39588|39581|39625.5|39618.5|39578|39571|248
1736125800000|2025-01-06 01:10:00|39590.5|39583.5|39578|39571|39615.5|39608.5|39565.5|39558.5|135
1736126100000|2025-01-06 01:15:00|39575.5|39568.5|39518|39511|39578|39571|39510.5|39503.5|146
1736126400000|2025-01-06 01:20:00|39515.5|39508.5|39470.5|39463.5|39515.5|39508.5|39463|39456|215
1736126700000|2025-01-06 01:25:00|39468|39461|39458|39451|39470.5|39463.5|39433|39426|195
1736127000000|2025-01-06 01:30:00|39455.5|39448.5|39450.5|39443.5|39485.5|39478.5|39428|39421|239
1736127300000|2025-01-06 01:35:00|39453|39446|39458|39451|39470.5|39463.5|39430.5|39423.5|182
1736127600000|2025-01-06 01:40:00|39460.5|39453.5|39438|39431|39465.5|39458.5|39420.5|39413.5|138
1736127900000|2025-01-06 01:45:00|39435.5|39428.5|39415.5|39408.5|39443|39436|39413|39406|163
1736128200000|2025-01-06 01:50:00|39408|39401|39410.5|39403.5|39418|39411|39385.5|39378.5|254
1736128500000|2025-01-06 01:55:00|39413|39406|39393|39386|39435.5|39428.5|39393|39386|176
1736128800000|2025-01-06 02:00:00|39390.5|39383.5|39348|39341|39393|39386|39340.5|39333.5|198
1736129100000|2025-01-06 02:05:00|39345.5|39338.5|39365.5|39358.5|39380.5|39373.5|39335.5|39328.5|186
1736129400000|2025-01-06 02:10:00|39363|39356|39430.5|39423.5|39435.5|39428.5|39363|39356|125
1736129700000|2025-01-06 02:15:00|39428|39421|39423|39416|39430.5|39423.5|39390.5|39383.5|145
1736130000000|2025-01-06 02:20:00|39425.5|39418.5|39390.5|39383.5|39430.5|39423.5|39378|39371|114
1736130300000|2025-01-06 02:25:00|39393|39386|39373|39366|39410.5|39403.5|39370.5|39363.5|104
1736130600000|2025-01-06 02:30:00|39375.5|39368.5|39342.5|39335.5|39378|39371|39335|39328|103
1736130900000|2025-01-06 02:35:00|39340|39333|39347.5|39340.5|39355|39348|39320|39313|131
1736131200000|2025-01-06 02:40:00|39345|39338|39322.5|39315.5|39347.5|39340.5|39312.5|39305.5|73
1736131500000|2025-01-06 02:45:00|39320|39313|39360|39353|39360|39353|39320|39313|133
1736131800000|2025-01-06 02:50:00|39362.5|39355.5|39357.5|39350.5|39370|39363|39342.5|39335.5|62
1736132100000|2025-01-06 02:55:00|39360|39353|39357.5|39350.5|39370|39363|39347.5|39340.5|62
1736132400000|2025-01-06 03:00:00|39360|39353|39325|39318|39367.5|39360.5|39322.5|39315.5|78
1736132700000|2025-01-06 03:05:00|39330|39323|39310|39303|39332.5|39325.5|39285|39278|138
1736133000000|2025-01-06 03:10:00|39312.5|39305.5|39320|39313|39320|39313|39297.5|39290.5|51
1736133300000|2025-01-06 03:15:00|39322.5|39315.5|39315|39308|39325|39318|39305|39298|38
1736133600000|2025-01-06 03:20:00|39317.5|39310.5|39305|39298|39332.5|39325.5|39305|39298|46
1736133900000|2025-01-06 03:25:00|39302.5|39295.5|39317.5|39310.5|39320|39313|39292.5|39285.5|116
1736134200000|2025-01-06 03:30:00|39320|39313|39347.5|39340.5|39365|39358|39320|39313|233
1736134500000|2025-01-06 03:35:00|39350|39343|39362.5|39355.5|39382.5|39375.5|39327.5|39320.5|129
1736134800000|2025-01-06 03:40:00|39360|39353|39330|39323|39367.5|39360.5|39315|39308|60
1736135100000|2025-01-06 03:45:00|39332.5|39325.5|39310|39303|39345|39338|39300|39293|107
1736135400000|2025-01-06 03:50:00|39312.5|39305.5|39300|39293|39315|39308|39275|39268|129
1736135700000|2025-01-06 03:55:00|39295|39288|39245|39238|39297.5|39290.5|39242.5|39235.5|164
1736136000000|2025-01-06 04:00:00|39247.5|39240.5|39232.5|39225.5|39262.5|39255.5|39222.5|39215.5|105
1736136300000|2025-01-06 04:05:00|39235|39228|39227.5|39220.5|39245|39238|39217.5|39210.5|93
1736136600000|2025-01-06 04:10:00|39230|39223|39252.5|39245.5|39265|39258|39230|39223|112
1736136900000|2025-01-06 04:15:00|39250|39243|39260|39253|39262.5|39255.5|39235|39228|89
1736137200000|2025-01-06 04:20:00|39257.5|39250.5|39287.5|39280.5|39290|39283|39252.5|39245.5|108
1736137500000|2025-01-06 04:25:00|39290|39283|39270|39263|39300|39293|39262.5|39255.5|55
1736137800000|2025-01-06 04:30:00|39272.5|39265.5|39260|39253|39290|39283|39255|39248|65
1736138100000|2025-01-06 04:35:00|39257.5|39250.5|39257.5|39250.5|39265|39258|39247.5|39240.5|27
1736138400000|2025-01-06 04:40:00|39260|39253|39235|39228|39265|39258|39232.5|39225.5|46
1736138700000|2025-01-06 04:45:00|39237.5|39230.5|39250|39243|39260|39253|39235|39228|32
1736139000000|2025-01-06 04:50:00|39252.5|39245.5|39250|39243|39252.5|39245.5|39230|39223|32
1736139300000|2025-01-06 04:55:00|39252.5|39245.5|39237.5|39230.5|39252.5|39245.5|39230|39223|53
1736139600000|2025-01-06 05:00:00|39235|39228|39222.5|39215.5|39255|39248|39220|39213|87
1736139900000|2025-01-06 05:05:00|39225|39218|39255|39248|39272.5|39265.5|39225|39218|205
1736140200000|2025-01-06 05:10:00|39257.5|39250.5|39285|39278|39285|39278|39242.5|39235.5|128
1736140500000|2025-01-06 05:15:00|39287.5|39280.5|39287.5|39280.5|39295|39288|39262.5|39255.5|164
1736140800000|2025-01-06 05:20:00|39285|39278|39302.5|39295.5|39315|39308|39282.5|39275.5|84
1736141100000|2025-01-06 05:25:00|39305|39298|39322.5|39315.5|39330|39323|39302.5|39295.5|72
1736141400000|2025-01-06 05:30:00|39320|39313|39355|39348|39362.5|39355.5|39320|39313|181
1736141700000|2025-01-06 05:35:00|39352.5|39345.5|39317.5|39310.5|39352.5|39345.5|39305|39298|105
1736142000000|2025-01-06 05:40:00|39315|39308|39315|39308|39335|39328|39305|39298|70
1736142300000|2025-01-06 05:45:00|39317.5|39310.5|39312.5|39305.5|39325|39318|39292.5|39285.5|109
1736142600000|2025-01-06 05:50:00|39310|39303|39295|39288|39320|39313|39280|39273|92
1736142900000|2025-01-06 05:55:00|39297.5|39290.5|39330|39323|39335|39328|39290|39283|116
1736143200000|2025-01-06 06:00:00|39332.5|39325.5|39317.5|39310.5|39345|39338|39315|39308|259
1736143500000|2025-01-06 06:05:00|39315|39308|39275|39268|39325|39318|39272.5|39265.5|241
1736143800000|2025-01-06 06:10:00|39272.5|39265.5|39247.5|39240.5|39275|39268|39235|39228|193
1736144100000|2025-01-06 06:15:00|39250|39243|39245|39238|39265|39258|39235|39228|152
1736144400000|2025-01-06 06:20:00|39247.5|39240.5|39275|39268|39280|39273|39232.5|39225.5|213
1736144700000|2025-01-06 06:25:00|39277.5|39270.5|39255|39248|39305|39298|39247.5|39240.5|466
1736145000000|2025-01-06 06:30:00|39272.5|39265.5|39322.5|39315.5|39345|39338|39260|39253|3161
1736145300000|2025-01-06 06:35:00|39320|39313|39300|39293|39320|39313|39272.5|39265.5|440
1736145600000|2025-01-06 06:40:00|39302.5|39295.5|39317.5|39310.5|39327.5|39320.5|39285|39278|364
1736145900000|2025-01-06 06:45:00|39320|39313|39320|39313|39327.5|39320.5|39315|39308|59
1736146200000|2025-01-06 06:50:00|39322.5|39315.5|39322.5|39315.5|39325|39318|39317.5|39310.5|85
1736146500000|2025-01-06 06:55:00|39320|39313|39327.5|39320.5|39345|39338|39317.5|39310.5|170
1736146800000|2025-01-06 07:00:00|39325|39318|39327.5|39320.5|39340|39333|39322.5|39315.5|35
1736147100000|2025-01-06 07:05:00|39330|39323|39320|39313|39330|39323|39310|39303|36
1736147400000|2025-01-06 07:10:00|39325|39318|39335|39328|39340|39333|39320|39313|45
1736147700000|2025-01-06 07:15:00|39330|39323|39320|39313|39332.5|39325.5|39312.5|39305.5|39
1736148000000|2025-01-06 07:20:00|39325|39318|39335|39328|39337.5|39330.5|39322.5|39315.5|25
1736148300000|2025-01-06 07:25:00|39337.5|39330.5|39340|39333|39350|39343|39335|39328|73
1736148600000|2025-01-06 07:30:00|39342.5|39335.5|39360|39353|39360|39353|39335|39328|35
1736148900000|2025-01-06 07:35:00|39357.5|39350.5|39347.5|39340.5|39367.5|39360.5|39345|39338|20
1736149200000|2025-01-06 07:40:00|39345|39338|39352.5|39345.5|39355|39348|39342.5|39335.5|7
1736149500000|2025-01-06 07:45:00|39355|39348|39352.5|39345.5|39360|39353|39350|39343|21
1736149800000|2025-01-06 07:50:00|39355|39348|39362.5|39355.5|39370|39363|39355|39348|13
1736150100000|2025-01-06 07:55:00|39360|39353|39335|39328|39365|39358|39335|39328|84
1736150400000|2025-01-06 08:00:00|39342.5|39335.5|39392.5|39385.5|39392.5|39385.5|39325|39318|274
1736150700000|2025-01-06 08:05:00|39395|39388|39425|39418|39435|39428|39392.5|39385.5|219
1736151000000|2025-01-06 08:10:00|39427.5|39420.5|39415|39408|39430|39423|39407.5|39400.5|87
1736151300000|2025-01-06 08:15:00|39417.5|39410.5|39382.5|39375.5|39422.5|39415.5|39375|39368|87
1736151600000|2025-01-06 08:20:00|39385|39378|39370|39363|39400|39393|39367.5|39360.5|69
1736151900000|2025-01-06 08:25:00|39367.5|39360.5|39355|39348|39377.5|39370.5|39350|39343|71
1736152200000|2025-01-06 08:30:00|39357.5|39350.5|39370|39363|39372.5|39365.5|39345|39338|85
1736152500000|2025-01-06 08:35:00|39372.5|39365.5|39377.5|39370.5|39405|39398|39372.5|39365.5|329
1736152800000|2025-01-06 08:40:00|39380|39373|39385|39378|39397.5|39390.5|39365|39358|97
1736153100000|2025-01-06 08:45:00|39387.5|39380.5|39407.5|39400.5|39422.5|39415.5|39377.5|39370.5|80
1736153400000|2025-01-06 08:50:00|39410|39403|39420|39413|39427.5|39420.5|39410|39403|53
1736153700000|2025-01-06 08:55:00|39422.5|39415.5|39407.5|39400.5|39425|39418|39407.5|39400.5|37
1736154000000|2025-01-06 09:00:00|39410|39403|39455|39448|39460|39453|39407.5|39400.5|175
1736154300000|2025-01-06 09:05:00|39457.5|39450.5|39450|39443|39457.5|39450.5|39435|39428|84
1736154600000|2025-01-06 09:10:00|39452.5|39445.5|39445|39438|39462.5|39455.5|39445|39438|77
1736154900000|2025-01-06 09:15:00|39447.5|39440.5|39442.5|39435.5|39452.5|39445.5|39432.5|39425.5|19
1736155200000|2025-01-06 09:20:00|39445|39438|39447.5|39440.5|39465|39458|39437.5|39430.5|39
1736155500000|2025-01-06 09:25:00|39445|39438|39440|39433|39452.5|39445.5|39435|39428|34
1736155800000|2025-01-06 09:30:00|39442.5|39435.5|39432.5|39425.5|39445|39438|39427.5|39420.5|65
1736156100000|2025-01-06 09:35:00|39435|39428|39430|39423|39452.5|39445.5|39430|39423|75
1736156400000|2025-01-06 09:40:00|39427.5|39420.5|39440|39433|39440|39433|39425|39418|10
1736156700000|2025-01-06 09:45:00|39437.5|39430.5|39467.5|39460.5|39467.5|39460.5|39437.5|39430.5|17
1736157000000|2025-01-06 09:50:00|39470|39463|39475|39468|39485|39478|39470|39463|20
1736157300000|2025-01-06 09:55:00|39472.5|39465.5|39485|39478|39490|39483|39467.5|39460.5|13
1736157600000|2025-01-06 10:00:00|39482.5|39475.5|39475|39468|39487.5|39480.5|39467.5|39460.5|18
1736157900000|2025-01-06 10:05:00|39477.5|39470.5|39485|39478|39490|39483|39472.5|39465.5|18
1736158200000|2025-01-06 10:10:00|39487.5|39480.5|39477.5|39470.5|39487.5|39480.5|39462.5|39455.5|9
1736158500000|2025-01-06 10:15:00|39480|39473|39500|39493|39500|39493|39472.5|39465.5|11
1736158800000|2025-01-06 10:20:00|39502.5|39495.5|39505|39498|39505|39498|39487.5|39480.5|10
1736159100000|2025-01-06 10:25:00|39502.5|39495.5|39510|39503|39512.5|39505.5|39500|39493|33
1736159400000|2025-01-06 10:30:00|39507.5|39500.5|39520|39513|39520|39513|39490|39483|27
1736159700000|2025-01-06 10:35:00|39517.5|39510.5|39520|39513|39530|39523|39510|39503|68
1736160000000|2025-01-06 10:40:00|39517.5|39510.5|39515|39508|39522.5|39515.5|39510|39503|44
1736160300000|2025-01-06 10:45:00|39512.5|39505.5|39520|39513|39520|39513|39500|39493|98
1736160600000|2025-01-06 10:50:00|39517.5|39510.5|39527.5|39520.5|39530|39523|39515|39508|32
1736160900000|2025-01-06 10:55:00|39525|39518|39530|39523|39530|39523|39510|39503|32
1736161200000|2025-01-06 11:00:00|39527.5|39520.5|39517.5|39510.5|39535|39528|39485|39478|206
1736161500000|2025-01-06 11:05:00|39520|39513|39565|39558|39570|39563|39520|39513|50
1736161800000|2025-01-06 11:10:00|39567.5|39560.5|39575|39568|39597.5|39590.5|39560|39553|127
1736162100000|2025-01-06 11:15:00|39577.5|39570.5|39615|39608|39617.5|39610.5|39570|39563|72
1736162400000|2025-01-06 11:20:00|39612.5|39605.5|39617.5|39610.5|39620|39613|39595|39588|90
1736162700000|2025-01-06 11:25:00|39620|39613|39637.5|39630.5|39655|39648|39615|39608|145
1736163000000|2025-01-06 11:30:00|39635|39628|39650|39643|39655|39648|39622.5|39615.5|80
1736163300000|2025-01-06 11:35:00|39647.5|39640.5|39645|39638|39660|39653|39635|39628|59
1736163600000|2025-01-06 11:40:00|39647.5|39640.5|39645|39638|39662.5|39655.5|39642.5|39635.5|44
1736163900000|2025-01-06 11:45:00|39642.5|39635.5|39630|39623|39650|39643|39630|39623|55
1736164200000|2025-01-06 11:50:00|39632.5|39625.5|39637.5|39630.5|39640|39633|39612.5|39605.5|48
1736164500000|2025-01-06 11:55:00|39640|39633|39632.5|39625.5|39642.5|39635.5|39625|39618|27
1736164800000|2025-01-06 12:00:00|39630|39623|39600|39593|39635|39628|39595|39588|123
1736165100000|2025-01-06 12:05:00|39597.5|39590.5|39605|39598|39610|39603|39582.5|39575.5|109
1736165400000|2025-01-06 12:10:00|39607.5|39600.5|39615|39608|39622.5|39615.5|39602.5|39595.5|167
1736165700000|2025-01-06 12:15:00|39620|39613|39615|39608|39622.5|39615.5|39600|39593|44
1736166000000|2025-01-06 12:20:00|39617.5|39610.5|39632.5|39625.5|39637.5|39630.5|39612.5|39605.5|66
1736166300000|2025-01-06 12:25:00|39630|39623|39620|39613|39635|39628|39610|39603|105
1736166600000|2025-01-06 12:30:00|39617.5|39610.5|39600|39593|39635|39628|39595|39588|51
1736166900000|2025-01-06 12:35:00|39602.5|39595.5|39590|39583|39602.5|39595.5|39567.5|39560.5|71
1736167200000|2025-01-06 12:40:00|39595|39588|39562.5|39555.5|39597.5|39590.5|39560|39553|94
1736167500000|2025-01-06 12:45:00|39565|39558|39577.5|39570.5|39580|39573|39555|39548|62
1736167800000|2025-01-06 12:50:00|39580|39573|39572.5|39565.5|39585|39578|39565|39558|19
1736168100000|2025-01-06 12:55:00|39575|39568|39575|39568|39582.5|39575.5|39560|39553|98
1736168400000|2025-01-06 13:00:00|39570|39563|39540|39533|39575|39568|39535|39528|95
1736168700000|2025-01-06 13:05:00|39537.5|39530.5|39525|39518|39545|39538|39515|39508|21
1736169000000|2025-01-06 13:10:00|39522.5|39515.5|39490|39483|39530|39523|39490|39483|134
1736169300000|2025-01-06 13:15:00|39492.5|39485.5|39500|39493|39505|39498|39475|39468|159
1736169600000|2025-01-06 13:20:00|39505|39498|39505|39498|39510|39503|39475|39468|25
1736169900000|2025-01-06 13:25:00|39502.5|39495.5|39487.5|39480.5|39510|39503|39470|39463|59
1736170200000|2025-01-06 13:30:00|39490|39483|39485|39478|39500|39493|39480|39473|20
1736170500000|2025-01-06 13:35:00|39487.5|39480.5|39520|39513|39520|39513|39485|39478|50
1736170800000|2025-01-06 13:40:00|39522.5|39515.5|39545|39538|39555|39548|39520|39513|39
1736171100000|2025-01-06 13:45:00|39547.5|39540.5|39562.5|39555.5|39562.5|39555.5|39540|39533|14
1736171400000|2025-01-06 13:50:00|39565|39558|39590|39583|39592.5|39585.5|39562.5|39555.5|19
1736171700000|2025-01-06 13:55:00|39587.5|39580.5|39582.5|39575.5|39590|39583|39570|39563|21
1736172000000|2025-01-06 14:00:00|39580|39573|39572.5|39565.5|39590|39583|39565|39558|95
1736172300000|2025-01-06 14:05:00|39570|39563|39600|39593|39605|39598|39562.5|39555.5|48
1736172600000|2025-01-06 14:10:00|39602.5|39595.5|39625|39618|39630|39623|39600|39593|60
1736172900000|2025-01-06 14:15:00|39622.5|39615.5|39447.5|39440.5|39625|39618|39445|39438|1248
1736173200000|2025-01-06 14:20:00|39450|39443|39505|39498|39515|39508|39440|39433|65
1736173500000|2025-01-06 14:25:00|39507.5|39500.5|39552.5|39545.5|39555|39548|39487.5|39480.5|51
1736173800000|2025-01-06 14:30:00|39550|39543|39627.5|39620.5|39630|39623|39532.5|39525.5|252
1736174100000|2025-01-06 14:35:00|39630|39623|39640|39633|39650|39643|39585|39578|144
1736174400000|2025-01-06 14:40:00|39642.5|39635.5|39635|39628|39677.5|39670.5|39632.5|39625.5|263
1736174700000|2025-01-06 14:45:00|39640|39633|39682.5|39675.5|39690|39683|39640|39633|142
1736175000000|2025-01-06 14:50:00|39685|39678|39680|39673|39697.5|39690.5|39657.5|39650.5|144
1736175300000|2025-01-06 14:55:00|39677.5|39670.5|39682.5|39675.5|39690|39683|39655|39648|94
1736175600000|2025-01-06 15:00:00|39680|39673|39712.5|39705.5|39722.5|39715.5|39670|39663|115
1736175900000|2025-01-06 15:05:00|39715|39708|39727.5|39720.5|39730|39723|39700|39693|90
1736176200000|2025-01-06 15:10:00|39725|39718|39720|39713|39735|39728|39680|39673|299
1736176500000|2025-01-06 15:15:00|39717.5|39710.5|39722.5|39715.5|39730|39723|39682.5|39675.5|95
1736176800000|2025-01-06 15:20:00|39725|39718|39740|39733|39750|39743|39707.5|39700.5|126
1736177100000|2025-01-06 15:25:00|39742.5|39735.5|39760|39753|39765|39758|39730|39723|67
1736177400000|2025-01-06 15:30:00|39765|39758|39735|39728|39765|39758|39725|39718|211
1736177700000|2025-01-06 15:35:00|39732.5|39725.5|39710|39703|39732.5|39725.5|39685|39678|272
1736178000000|2025-01-06 15:40:00|39712.5|39705.5|39730|39723|39735|39728|39710|39703|44
1736178300000|2025-01-06 15:45:00|39727.5|39720.5|39727.5|39720.5|39745|39738|39717.5|39710.5|48
1736178600000|2025-01-06 15:50:00|39730|39723|39750|39743|39755|39748|39715|39708|48
1736178900000|2025-01-06 15:55:00|39747.5|39740.5|39742.5|39735.5|39760|39753|39735|39728|46
1736179200000|2025-01-06 16:00:00|39745|39738|39742.5|39735.5|39750|39743|39725|39718|87
1736179500000|2025-01-06 16:05:00|39740|39733|39755|39748|39755|39748|39735|39728|33
1736179800000|2025-01-06 16:10:00|39757.5|39750.5|39775|39768|39775|39768|39755|39748|84
1736180100000|2025-01-06 16:15:00|39770|39763|39790|39783|39795|39788|39762.5|39755.5|310
1736180400000|2025-01-06 16:20:00|39792.5|39785.5|39815|39808|39817.5|39810.5|39790|39783|127
1736180700000|2025-01-06 16:25:00|39812.5|39805.5|39825|39818|39830|39823|39800|39793|115
1736181000000|2025-01-06 16:30:00|39822.5|39815.5|39825|39818|39840|39833|39812.5|39805.5|172
1736181300000|2025-01-06 16:35:00|39822.5|39815.5|39832.5|39825.5|39837.5|39830.5|39805|39798|111
1736181600000|2025-01-06 16:40:00|39830|39823|39810|39803|39835|39828|39807.5|39800.5|77
1736181900000|2025-01-06 16:45:00|39812.5|39805.5|39797.5|39790.5|39812.5|39805.5|39780|39773|374
1736182200000|2025-01-06 16:50:00|39800|39793|39815|39808|39817.5|39810.5|39792.5|39785.5|88
1736182500000|2025-01-06 16:55:00|39812.5|39805.5|39820|39813|39825|39818|39805|39798|36
1736182800000|2025-01-06 17:00:00|39817.5|39810.5|39795|39788|39817.5|39810.5|39782.5|39775.5|46
1736183100000|2025-01-06 17:05:00|39797.5|39790.5|39780|39773|39797.5|39790.5|39772.5|39765.5|31
1736183400000|2025-01-06 17:10:00|39777.5|39770.5|39757.5|39750.5|39777.5|39770.5|39755|39748|131
1736183700000|2025-01-06 17:15:00|39755|39748|39757.5|39750.5|39770|39763|39745|39738|24
1736184000000|2025-01-06 17:20:00|39755|39748|39750|39743|39765|39758|39740|39733|104
1736184300000|2025-01-06 17:25:00|39755|39748|39750|39743|39760|39753|39740|39733|53
1736184600000|2025-01-06 17:30:00|39747.5|39740.5|39750|39743|39762.5|39755.5|39730|39723|31
1736184900000|2025-01-06 17:35:00|39747.5|39740.5|39732.5|39725.5|39760|39753|39730|39723|22
1736185200000|2025-01-06 17:40:00|39735|39728|39710|39703|39737.5|39730.5|39692.5|39685.5|50
1736185500000|2025-01-06 17:45:00|39707.5|39700.5|39725|39718|39735|39728|39692.5|39685.5|42
1736185800000|2025-01-06 17:50:00|39730|39723|39720|39713|39735|39728|39695|39688|70
1736186100000|2025-01-06 17:55:00|39717.5|39710.5|39732.5|39725.5|39740|39733|39705|39698|17
1736186400000|2025-01-06 18:00:00|39735|39728|39705|39698|39740|39733|39665|39658|80
1736186700000|2025-01-06 18:05:00|39702.5|39695.5|39700|39693|39730|39723|39690|39683|27
1736187000000|2025-01-06 18:10:00|39702.5|39695.5|39702.5|39695.5|39707.5|39700.5|39682.5|39675.5|60
1736187300000|2025-01-06 18:15:00|39705|39698|39687.5|39680.5|39707.5|39700.5|39672.5|39665.5|30
1736187600000|2025-01-06 18:20:00|39690|39683|39690|39683|39702.5|39695.5|39675|39668|35
1736187900000|2025-01-06 18:25:00|39687.5|39680.5|39695|39688|39705|39698|39682.5|39675.5|24
1736188200000|2025-01-06 18:30:00|39697.5|39690.5|39670|39663|39700|39693|39660|39653|85
1736188500000|2025-01-06 18:35:00|39667.5|39660.5|39685|39678|39692.5|39685.5|39665|39658|30
1736188800000|2025-01-06 18:40:00|39687.5|39680.5|39655|39648|39697.5|39690.5|39655|39648|61
1736189100000|2025-01-06 18:45:00|39657.5|39650.5|39612.5|39605.5|39660|39653|39607.5|39600.5|66
1736189400000|2025-01-06 18:50:00|39610|39603|39637.5|39630.5|39647.5|39640.5|39610|39603|85
1736189700000|2025-01-06 18:55:00|39635|39628|39615|39608|39650|39643|39612.5|39605.5|30
1736190000000|2025-01-06 19:00:00|39617.5|39610.5|39580|39573|39625|39618|39575|39568|145
1736190300000|2025-01-06 19:05:00|39577.5|39570.5|39615|39608|39622.5|39615.5|39577.5|39570.5|46
1736190600000|2025-01-06 19:10:00|39612.5|39605.5|39640|39633|39642.5|39635.5|39595|39588|39
1736190900000|2025-01-06 19:15:00|39637.5|39630.5|39647.5|39640.5|39665|39658|39627.5|39620.5|52
1736191200000|2025-01-06 19:20:00|39645|39638|39642.5|39635.5|39662.5|39655.5|39640|39633|43
1736191500000|2025-01-06 19:25:00|39640|39633|39635|39628|39660|39653|39630|39623|20
1736191800000|2025-01-06 19:30:00|39632.5|39625.5|39632.5|39625.5|39650|39643|39615|39608|33
1736192100000|2025-01-06 19:35:00|39635|39628|39635|39628|39645|39638|39620|39613|42
1736192400000|2025-01-06 19:40:00|39632.5|39625.5|39660|39653|39660|39653|39625|39618|32
1736192700000|2025-01-06 19:45:00|39657.5|39650.5|39667.5|39660.5|39680|39673|39642.5|39635.5|51
1736193000000|2025-01-06 19:50:00|39665|39658|39650|39643|39667.5|39660.5|39630|39623|12
1736193300000|2025-01-06 19:55:00|39652.5|39645.5|39612.5|39605.5|39655|39648|39610|39603|34
1736193600000|2025-01-06 20:00:00|39610|39603|39625|39618|39632.5|39625.5|39592.5|39585.5|105
1736193900000|2025-01-06 20:05:00|39622.5|39615.5|39620|39613|39635|39628|39607.5|39600.5|29
1736194200000|2025-01-06 20:10:00|39615|39608|39615|39608|39640|39633|39605|39598|20
1736194500000|2025-01-06 20:15:00|39612.5|39605.5|39612.5|39605.5|39620|39613|39597.5|39590.5|54
1736194800000|2025-01-06 20:20:00|39610|39603|39640|39633|39645|39638|39590|39583|29
1736195100000|2025-01-06 20:25:00|39637.5|39630.5|39632.5|39625.5|39640|39633|39625|39618|50
1736195400000|2025-01-06 20:30:00|39630|39623|39617.5|39610.5|39655|39648|39605|39598|133
1736195700000|2025-01-06 20:35:00|39615|39608|39605|39598|39660|39653|39605|39598|124
1736196000000|2025-01-06 20:40:00|39602.5|39595.5|39610|39603|39620|39613|39597.5|39590.5|136
1736196300000|2025-01-06 20:45:00|39612.5|39605.5|39585|39578|39632.5|39625.5|39585|39578|249
1736196600000|2025-01-06 20:50:00|39595|39588|39617.5|39610.5|39627.5|39620.5|39595|39588|171
1736196900000|2025-01-06 20:55:00|39615|39608|39657.5|39650.5|39660|39653|39610|39603|266
1736197200000|2025-01-06 21:00:00|39655|39648|39717.5|39710.5|39722.5|39715.5|39655|39648|103
1736197500000|2025-01-06 21:05:00|39720|39713|39767.5|39760.5|39767.5|39760.5|39717.5|39710.5|32
1736197800000|2025-01-06 21:10:00|39765|39758|39747.5|39740.5|39765|39758|39740|39733|25
1736198100000|2025-01-06 21:15:00|39750|39743|39742.5|39735.5|39752.5|39745.5|39737.5|39730.5|4
1736198400000|2025-01-06 21:20:00|39740|39733|39730|39723|39745|39738|39725|39718|6
1736198700000|2025-01-06 21:25:00|39725|39718|39720|39713|39727.5|39720.5|39720|39713|4
1736199000000|2025-01-06 21:30:00|39715|39708|39722.5|39715.5|39725|39718|39715|39708|7
1736199300000|2025-01-06 21:35:00|39720|39713|39720|39713|39722.5|39715.5|39715|39708|6
1736199600000|2025-01-06 21:40:00|39722.5|39715.5|39722.5|39715.5|39722.5|39715.5|39720|39713|1
1736199900000|2025-01-06 21:45:00|39720|39713|39735|39728|39735|39728|39715|39708|26
1736200200000|2025-01-06 21:50:00|39740|39733|39725|39718|39740|39733|39725|39718|20
1736200500000|2025-01-06 21:55:00|39727.5|39720.5|39724.6|39694.6|39727.5|39720.5|39707.5|39693.4|18
1736200800000|2025-01-06 22:00:00|39723.6|39693.6|39721.3|39691.3|39723.8|39693.8|39721.2|39691.2|0
1736201100000|2025-01-06 22:05:00|39721.2|39691.2|39720.8|39690.8|39722.5|39692.5|39720.8|39690.8|0
1736201400000|2025-01-06 22:10:00|39720.4|39690.4|39720.9|39690.9|39721.1|39691.1|39720.4|39690.4|0
1736201700000|2025-01-06 22:15:00|39720.8|39690.8|39722.2|39692.2|39722.2|39692.2|39720.8|39690.8|0
1736202000000|2025-01-06 22:20:00|39721.7|39691.7|39720.4|39690.4|39721.8|39691.8|39719.7|39689.7|0
1736202300000|2025-01-06 22:25:00|39720.6|39690.6|39720.3|39690.3|39720.7|39690.7|39720.3|39690.3|0
1736202600000|2025-01-06 22:30:00|39720.4|39690.4|39721.6|39691.6|39721.6|39691.6|39719.7|39689.7|0
1736202900000|2025-01-06 22:35:00|39721.5|39691.5|39721.8|39691.8|39722|39692|39721.5|39691.5|0
1736203200000|2025-01-06 22:40:00|39721.6|39691.6|39722.9|39692.9|39723.4|39693.4|39721.6|39691.6|0
1736203500000|2025-01-06 22:45:00|39722.7|39692.7|39722.9|39692.9|39722.9|39692.9|39722.6|39692.6|0
1736203800000|2025-01-06 22:50:00|39722.7|39692.7|39723.1|39693.1|39724.2|39694.2|39722.7|39692.7|0
1736204100000|2025-01-06 22:55:00|39723|39693|39723.7|39693.7|39724.6|39694.6|39721.5|39691.5|0
1736204400000|2025-01-06 23:00:00|39724.9|39694.9|39779|39764|39779|39764|39719|39691.2|77
1736204700000|2025-01-06 23:05:00|39769|39754|39756.5|39741.5|39779|39764|39756.5|39741.5|37
1736205000000|2025-01-06 23:10:00|39759|39744|39761.5|39746.5|39769|39754|39739|39724|39
1736205300000|2025-01-06 23:15:00|39764|39749|39759|39744|39769|39754|39744|39729|30
1736205600000|2025-01-06 23:20:00|39754|39739|39764|39749|39769|39754|39739|39724|61
1736205900000|2025-01-06 23:25:00|39769|39754|39741.5|39726.5|39769|39754|39741.5|39726.5|47
1736206200000|2025-01-06 23:30:00|39744|39729|39760|39753|39792.5|39785.5|39744|39729|7801
1736206500000|2025-01-06 23:35:00|39757.5|39750.5|39762.5|39755.5|39770|39763|39742.5|39735.5|63
1736206800000|2025-01-06 23:40:00|39765|39758|39772.5|39765.5|39795|39788|39737.5|39730.5|101
1736207100000|2025-01-06 23:45:00|39767.5|39760.5|39807.5|39800.5|39807.5|39800.5|39720|39713|198
1736207400000|2025-01-06 23:50:00|39810|39803|39727.5|39720.5|39820|39813|39717.5|39710.5|178
1736207700000|2025-01-06 23:55:00|39725|39718|39680|39673|39755|39748|39670|39663|162
1736208000000|2025-01-07 00:00:00|39692.5|39685.5|39690|39683|39782.5|39775.5|39652.5|39645.5|523
1736208300000|2025-01-07 00:05:00|39692.5|39685.5|39622.5|39615.5|39710|39703|39612.5|39605.5|198
1736208600000|2025-01-07 00:10:00|39625|39618|39705|39698|39717.5|39710.5|39625|39618|219
1736208900000|2025-01-07 00:15:00|39707.5|39700.5|39735|39728|39755|39748|39702.5|39695.5|304
1736209200000|2025-01-07 00:20:00|39737.5|39730.5|39735|39728|39760|39753|39720|39713|187
1736209500000|2025-01-07 00:25:00|39737.5|39730.5|39772.5|39765.5|39790|39783|39732.5|39725.5|203
1736209800000|2025-01-07 00:30:00|39775|39768|39842.5|39835.5|39865|39858|39767.5|39760.5|447
1736210100000|2025-01-07 00:35:00|39845|39838|39895|39888|39912.5|39905.5|39832.5|39825.5|310
1736210400000|2025-01-07 00:40:00|39897.5|39890.5|39932.5|39925.5|39945|39938|39890|39883|389
1736210700000|2025-01-07 00:45:00|39935|39928|39962.5|39955.5|40002.5|39995.5|39935|39928|635
1736211000000|2025-01-07 00:50:00|39960|39953|39970|39963|39995|39988|39945|39938|353
1736211300000|2025-01-07 00:55:00|39967.5|39960.5|39962.5|39955.5|39970|39963|39915|39908|393
1736211600000|2025-01-07 01:00:00|39960|39953|39925|39918|39977.5|39970.5|39910|39903|359
1736211900000|2025-01-07 01:05:00|39927.5|39920.5|39962.5|39955.5|39985|39978|39925|39918|189
1736212200000|2025-01-07 01:10:00|39965|39958|40085|40078|40107.5|40100.5|39965|39958|434
1736212500000|2025-01-07 01:15:00|40087.5|40080.5|40125|40118|40155|40148|40087.5|40080.5|429
1736212800000|2025-01-07 01:20:00|40122.5|40115.5|40060|40053|40130|40123|40052.5|40045.5|272
1736213100000|2025-01-07 01:25:00|40057.5|40050.5|40047.5|40040.5|40075|40068|40030|40023|267
1736213400000|2025-01-07 01:30:00|40045|40038|40067.5|40060.5|40080|40073|40027.5|40020.5|359
1736213700000|2025-01-07 01:35:00|40070|40063|40100|40093|40117.5|40110.5|40057.5|40050.5|212
1736214000000|2025-01-07 01:40:00|40097.5|40090.5|40157.5|40150.5|40162.5|40155.5|40085|40078|300
1736214300000|2025-01-07 01:45:00|40155|40148|40127.5|40120.5|40175|40168|40120|40113|219
1736214600000|2025-01-07 01:50:00|40130|40123|40197.5|40190.5|40200|40193|40125|40118|369
1736214900000|2025-01-07 01:55:00|40200|40193|40220|40213|40245|40238|40197.5|40190.5|322
1736215200000|2025-01-07 02:00:00|40217.5|40210.5|40252.5|40245.5|40262.5|40255.5|40215|40208|292
1736215500000|2025-01-07 02:05:00|40255|40248|40230|40223|40270|40263|40230|40223|249
1736215800000|2025-01-07 02:10:00|40232.5|40225.5|40247.5|40240.5|40252.5|40245.5|40195|40188|245
1736216100000|2025-01-07 02:15:00|40250|40243|40267.5|40260.5|40290|40283|40235|40228|346
1736216400000|2025-01-07 02:20:00|40270|40263|40245|40238|40282.5|40275.5|40245|40238|290
1736216700000|2025-01-07 02:25:00|40240|40233|40257.5|40250.5|40272.5|40265.5|40240|40233|185
1736217000000|2025-01-07 02:30:00|40255|40248|40267.5|40260.5|40270|40263|40247.5|40240.5|123
1736217300000|2025-01-07 02:35:00|40265|40258|40275|40268|40295|40288|40265|40258|133
1736217600000|2025-01-07 02:40:00|40277.5|40270.5|40272.5|40265.5|40280|40273|40257.5|40250.5|128
1736217900000|2025-01-07 02:45:00|40275|40268|40255|40248|40277.5|40270.5|40252.5|40245.5|118
1736218200000|2025-01-07 02:50:00|40252.5|40245.5|40180|40173|40252.5|40245.5|40170|40163|306
1736218500000|2025-01-07 02:55:00|40182.5|40175.5|40165|40158|40205|40198|40165|40158|102
1736218800000|2025-01-07 03:00:00|40162.5|40155.5|40170|40163|40172.5|40165.5|40130|40123|162
1736219100000|2025-01-07 03:05:00|40167.5|40160.5|40170|40163|40177.5|40170.5|40145|40138|77
1736219400000|2025-01-07 03:10:00|40167.5|40160.5|40190|40183|40192.5|40185.5|40160|40153|52
1736219700000|2025-01-07 03:15:00|40192.5|40185.5|40180|40173|40195|40188|40180|40173|63
1736220000000|2025-01-07 03:20:00|40182.5|40175.5|40170|40163|40200|40193|40167.5|40160.5|49
1736220300000|2025-01-07 03:25:00|40172.5|40165.5|40152.5|40145.5|40185|40178|40145|40138|72
1736220600000|2025-01-07 03:30:00|40155|40148|40212.5|40205.5|40212.5|40205.5|40122.5|40115.5|235
1736220900000|2025-01-07 03:35:00|40215|40208|40110|40103|40220|40213|40107.5|40100.5|117
1736221200000|2025-01-07 03:40:00|40107.5|40100.5|40100|40093|40120|40113|40090|40083|160
1736221500000|2025-01-07 03:45:00|40097.5|40090.5|40112.5|40105.5|40125|40118|40085|40078|125
1736221800000|2025-01-07 03:50:00|40110|40103|40132.5|40125.5|40150|40143|40085|40078|108
1736222100000|2025-01-07 03:55:00|40135|40128|40220|40213|40220|40213|40125|40118|167
1736222400000|2025-01-07 04:00:00|40222.5|40215.5|40247.5|40240.5|40255|40248|40215|40208|199
1736222700000|2025-01-07 04:05:00|40250|40243|40257.5|40250.5|40270|40263|40240|40233|150
1736223000000|2025-01-07 04:10:00|40255|40248|40252.5|40245.5|40257.5|40250.5|40232.5|40225.5|218
1736223300000|2025-01-07 04:15:00|40250|40243|40262.5|40255.5|40270|40263|40232.5|40225.5|112
1736223600000|2025-01-07 04:20:00|40260|40253|40270|40263|40282.5|40275.5|40250|40243|104
1736223900000|2025-01-07 04:25:00|40267.5|40260.5|40272.5|40265.5|40280|40273|40250|40243|71
1736224200000|2025-01-07 04:30:00|40270|40263|40255|40248|40287.5|40280.5|40247.5|40240.5|156
1736224500000|2025-01-07 04:35:00|40252.5|40245.5|40230|40223|40255|40248|40222.5|40215.5|210
1736224800000|2025-01-07 04:40:00|40227.5|40220.5|40225|40218|40252.5|40245.5|40220|40213|111
1736225100000|2025-01-07 04:45:00|40222.5|40215.5|40212.5|40205.5|40232.5|40225.5|40200|40193|90
1736225400000|2025-01-07 04:50:00|40210|40203|40215|40208|40220|40213|40195|40188|62
1736225700000|2025-01-07 04:55:00|40217.5|40210.5|40205|40198|40230|40223|40205|40198|70
1736226000000|2025-01-07 05:00:00|40207.5|40200.5|40220|40213|40225|40218|40200|40193|68
1736226300000|2025-01-07 05:05:00|40222.5|40215.5|40155|40148|40240|40233|40155|40148|174
1736226600000|2025-01-07 05:10:00|40157.5|40150.5|40162.5|40155.5|40187.5|40180.5|40152.5|40145.5|201
1736226900000|2025-01-07 05:15:00|40160|40153|40150|40143|40177.5|40170.5|40145|40138|136
1736227200000|2025-01-07 05:20:00|40152.5|40145.5|40070|40063|40160|40153|40040|40033|340
1736227500000|2025-01-07 05:25:00|40072.5|40065.5|40102.5|40095.5|40125|40118|40067.5|40060.5|123
1736227800000|2025-01-07 05:30:00|40105|40098|40070|40063|40107.5|40100.5|40067.5|40060.5|162
1736228100000|2025-01-07 05:35:00|40072.5|40065.5|40055|40048|40077.5|40070.5|40042.5|40035.5|125
1736228400000|2025-01-07 05:40:00|40057.5|40050.5|40055|40048|40072.5|40065.5|40045|40038|118
1736228700000|2025-01-07 05:45:00|40052.5|40045.5|40105|40098|40107.5|40100.5|40050|40043|165
1736229000000|2025-01-07 05:50:00|40107.5|40100.5|40095|40088|40110|40103|40085|40078|128
1736229300000|2025-01-07 05:55:00|40097.5|40090.5|40132.5|40125.5|40147.5|40140.5|40092.5|40085.5|158
1736229600000|2025-01-07 06:00:00|40130|40123|40095|40088|40152.5|40145.5|40090|40083|323
1736229900000|2025-01-07 06:05:00|40092.5|40085.5|40070|40063|40105|40098|40045|40038|193
1736230200000|2025-01-07 06:10:00|40072.5|40065.5|40085|40078|40095|40088|40070|40063|120
1736230500000|2025-01-07 06:15:00|40082.5|40075.5|40067.5|40060.5|40100|40093|40055|40048|161
1736230800000|2025-01-07 06:20:00|40070|40063|40075|40068|40080|40073|40047.5|40040.5|231
1736231100000|2025-01-07 06:25:00|40077.5|40070.5|40060|40053|40077.5|40070.5|40045|40038|517
1736231400000|2025-01-07 06:30:00|40057.5|40050.5|40075|40068|40095|40088|40057.5|40050.5|1336
1736231700000|2025-01-07 06:35:00|40072.5|40065.5|40017.5|40010.5|40075|40068|40015|40008|345
1736232000000|2025-01-07 06:40:00|40015|40008|39975|39968|40035|40028|39957.5|39950.5|558
1736232300000|2025-01-07 06:45:00|39977.5|39970.5|39987.5|39980.5|40005|39998|39970|39963|202
1736232600000|2025-01-07 06:50:00|39985|39978|39997.5|39990.5|39997.5|39990.5|39980|39973|24
1736232900000|2025-01-07 06:55:00|39995|39988|39985|39978|39997.5|39990.5|39977.5|39970.5|42
1736233200000|2025-01-07 07:00:00|39982.5|39975.5|40022.5|40015.5|40025|40018|39962.5|39955.5|158
1736233500000|2025-01-07 07:05:00|40017.5|40010.5|40010|40003|40022.5|40015.5|40002.5|39995.5|49
1736233800000|2025-01-07 07:10:00|40005|39998|40015|40008|40022.5|40015.5|40000|39993|22
1736234100000|2025-01-07 07:15:00|40010|40003|39997.5|39990.5|40015|40008|39995|39988|19
1736234400000|2025-01-07 07:20:00|40000|39993|40010|40003|40015|40008|39997.5|39990.5|26
1736234700000|2025-01-07 07:25:00|40015|40008|39980|39973|40015|40008|39972.5|39965.5|48
1736235000000|2025-01-07 07:30:00|39982.5|39975.5|39977.5|39970.5|39995|39988|39977.5|39970.5|45
1736235300000|2025-01-07 07:35:00|39975|39968|39960|39953|39982.5|39975.5|39950|39943|181
1736235600000|2025-01-07 07:40:00|39955|39948|39970|39963|39970|39963|39942.5|39935.5|20
1736235900000|2025-01-07 07:45:00|39972.5|39965.5|39980|39973|39987.5|39980.5|39962.5|39955.5|45
1736236200000|2025-01-07 07:50:00|39982.5|39975.5|40000|39993|40002.5|39995.5|39975|39968|13
1736236500000|2025-01-07 07:55:00|40002.5|39995.5|39982.5|39975.5|40002.5|39995.5|39977.5|39970.5|112
1736236800000|2025-01-07 08:00:00|39992.5|39985.5|40010|40003|40032.5|40025.5|39990|39983|220
1736237100000|2025-01-07 08:05:00|40007.5|40000.5|39967.5|39960.5|40007.5|40000.5|39947.5|39940.5|128
1736237400000|2025-01-07 08:10:00|39965|39958|39920|39913|39967.5|39960.5|39915|39908|106
1736237700000|2025-01-07 08:15:00|39917.5|39910.5|39925|39918|39942.5|39935.5|39900|39893|37
1736238000000|2025-01-07 08:20:00|39920|39913|39927.5|39920.5|39942.5|39935.5|39912.5|39905.5|39
1736238300000|2025-01-07 08:25:00|39925|39918|39950|39943|39955|39948|39915|39908|133
1736238600000|2025-01-07 08:30:00|39952.5|39945.5|39975|39968|39980|39973|39942.5|39935.5|67
1736238900000|2025-01-07 08:35:00|39977.5|39970.5|40007.5|40000.5|40007.5|40000.5|39970|39963|148
1736239200000|2025-01-07 08:40:00|40005|39998|40010|40003|40025|40018|40002.5|39995.5|80
1736239500000|2025-01-07 08:45:00|40007.5|40000.5|40065|40058|40070|40063|40005|39998|67
1736239800000|2025-01-07 08:50:00|40062.5|40055.5|40040|40033|40065|40058|40035|40028|18
1736240100000|2025-01-07 08:55:00|40037.5|40030.5|40055|40048|40055|40048|40017.5|40010.5|45
1736240400000|2025-01-07 09:00:00|40057.5|40050.5|40025|40018|40065|40058|40025|40018|55
1736240700000|2025-01-07 09:05:00|40027.5|40020.5|40065|40058|40065|40058|40010|40003|65
1736241000000|2025-01-07 09:10:00|40067.5|40060.5|40077.5|40070.5|40085|40078|40062.5|40055.5|35
1736241300000|2025-01-07 09:15:00|40080|40073|40070|40063|40080|40073|40065|40058|8
1736241600000|2025-01-07 09:20:00|40072.5|40065.5|40075|40068|40085|40078|40060|40053|9
1736241900000|2025-01-07 09:25:00|40077.5|40070.5|40072.5|40065.5|40080|40073|40055|40048|21
1736242200000|2025-01-07 09:30:00|40070|40063|40075|40068|40082.5|40075.5|40067.5|40060.5|14
1736242500000|2025-01-07 09:35:00|40077.5|40070.5|40117.5|40110.5|40120|40113|40075|40068|32
1736242800000|2025-01-07 09:40:00|40120|40113|40095|40088|40120|40113|40087.5|40080.5|4
1736243100000|2025-01-07 09:45:00|40092.5|40085.5|40040|40033|40092.5|40085.5|40037.5|40030.5|141
1736243400000|2025-01-07 09:50:00|40042.5|40035.5|40037.5|40030.5|40050|40043|40007.5|40000.5|50
1736243700000|2025-01-07 09:55:00|40040|40033|40037.5|40030.5|40060|40053|40035|40028|11
1736244000000|2025-01-07 10:00:00|40035|40028|40045|40038|40047.5|40040.5|40017.5|40010.5|53
1736244300000|2025-01-07 10:05:00|40047.5|40040.5|40072.5|40065.5|40072.5|40065.5|40047.5|40040.5|19
1736244600000|2025-01-07 10:10:00|40075|40068|40110|40103|40112.5|40105.5|40072.5|40065.5|13
1736244900000|2025-01-07 10:15:00|40107.5|40100.5|40140|40133|40140|40133|40102.5|40095.5|58
1736245200000|2025-01-07 10:20:00|40137.5|40130.5|40140|40133|40147.5|40140.5|40132.5|40125.5|18
1736245500000|2025-01-07 10:25:00|40137.5|40130.5|40135|40128|40137.5|40130.5|40125|40118|10
1736245800000|2025-01-07 10:30:00|40137.5|40130.5|40147.5|40140.5|40155|40148|40137.5|40130.5|8
1736246100000|2025-01-07 10:35:00|40145|40138|40130|40123|40147.5|40140.5|40122.5|40115.5|107
1736246400000|2025-01-07 10:40:00|40132.5|40125.5|40127.5|40120.5|40137.5|40130.5|40120|40113|21
1736246700000|2025-01-07 10:45:00|40130|40123|40102.5|40095.5|40130|40123|40097.5|40090.5|19
1736247000000|2025-01-07 10:50:00|40105|40098|40132.5|40125.5|40135|40128|40105|40098|75
1736247300000|2025-01-07 10:55:00|40130|40123|40130|40123|40135|40128|40117.5|40110.5|67
1736247600000|2025-01-07 11:00:00|40127.5|40120.5|40125|40118|40135|40128|40115|40108|14
1736247900000|2025-01-07 11:05:00|40122.5|40115.5|40140|40133|40145|40138|40120|40113|18
1736248200000|2025-01-07 11:10:00|40142.5|40135.5|40145|40138|40150|40143|40132.5|40125.5|71
1736248500000|2025-01-07 11:15:00|40147.5|40140.5|40142.5|40135.5|40147.5|40140.5|40132.5|40125.5|128
1736248800000|2025-01-07 11:20:00|40140|40133|40152.5|40145.5|40155|40148|40140|40133|74
1736249100000|2025-01-07 11:25:00|40155|40148|40150|40143|40160|40153|40150|40143|23
1736249400000|2025-01-07 11:30:00|40152.5|40145.5|40112.5|40105.5|40155|40148|40105|40098|38
1736249700000|2025-01-07 11:35:00|40115|40108|40070|40063|40115|40108|40067.5|40060.5|58
1736250000000|2025-01-07 11:40:00|40067.5|40060.5|40062.5|40055.5|40080|40073|40057.5|40050.5|19
1736250300000|2025-01-07 11:45:00|40065|40058|40070|40063|40075|40068|40047.5|40040.5|15
1736250600000|2025-01-07 11:50:00|40065|40058|40067.5|40060.5|40070|40063|40055|40048|7
1736250900000|2025-01-07 11:55:00|40065|40058|40077.5|40070.5|40087.5|40080.5|40060|40053|7
1736251200000|2025-01-07 12:00:00|40080|40073|40090|40083|40092.5|40085.5|40057.5|40050.5|39
1736251500000|2025-01-07 12:05:00|40095|40088|40117.5|40110.5|40122.5|40115.5|40092.5|40085.5|76
1736251800000|2025-01-07 12:10:00|40120|40113|40117.5|40110.5|40140|40133|40115|40108|23
1736252100000|2025-01-07 12:15:00|40115|40108|40117.5|40110.5|40125|40118|40107.5|40100.5|5
1736252400000|2025-01-07 12:20:00|40115|40108|40110|40103|40122.5|40115.5|40107.5|40100.5|5
1736252700000|2025-01-07 12:25:00|40112.5|40105.5|40117.5|40110.5|40120|40113|40105|40098|8
1736253000000|2025-01-07 12:30:00|40120|40113|40137.5|40130.5|40145|40138|40120|40113|3
1736253300000|2025-01-07 12:35:00|40140|40133|40137.5|40130.5|40145|40138|40127.5|40120.5|27
1736253600000|2025-01-07 12:40:00|40140|40133|40147.5|40140.5|40155|40148|40137.5|40130.5|18
1736253900000|2025-01-07 12:45:00|40145|40138|40127.5|40120.5|40150|40143|40120|40113|15
1736254200000|2025-01-07 12:50:00|40130|40123|40147.5|40140.5|40155|40148|40125|40118|17
1736254500000|2025-01-07 12:55:00|40145|40138|40120|40113|40150|40143|40115|40108|16
1736254800000|2025-01-07 13:00:00|40122.5|40115.5|40107.5|40100.5|40122.5|40115.5|40095|40088|25
1736255100000|2025-01-07 13:05:00|40110|40103|40067.5|40060.5|40112.5|40105.5|40067.5|40060.5|51
1736255400000|2025-01-07 13:10:00|40070|40063|40075|40068|40085|40078|40065|40058|15
1736255700000|2025-01-07 13:15:00|40072.5|40065.5|40100|40093|40107.5|40100.5|40070|40063|7
1736256000000|2025-01-07 13:20:00|40102.5|40095.5|40107.5|40100.5|40110|40103|40087.5|40080.5|132
1736256300000|2025-01-07 13:25:00|40110|40103|40100|40093|40110|40103|40090|40083|24
1736256600000|2025-01-07 13:30:00|40105|40098|40125|40118|40130|40123|40100|40093|13
1736256900000|2025-01-07 13:35:00|40122.5|40115.5|40107.5|40100.5|40122.5|40115.5|40100|40093|5
1736257200000|2025-01-07 13:40:00|40110|40103|40117.5|40110.5|40125|40118|40102.5|40095.5|7
1736257500000|2025-01-07 13:45:00|40120|40113|40147.5|40140.5|40150|40143|40110|40103|16
1736257800000|2025-01-07 13:50:00|40145|40138|40152.5|40145.5|40167.5|40160.5|40145|40138|53
1736258100000|2025-01-07 13:55:00|40150|40143|40160|40153|40162.5|40155.5|40142.5|40135.5|9
1736258400000|2025-01-07 14:00:00|40157.5|40150.5|40145|40138|40167.5|40160.5|40142.5|40135.5|15
1736258700000|2025-01-07 14:05:00|40142.5|40135.5|40155|40148|40160|40153|40132.5|40125.5|67
1736259000000|2025-01-07 14:10:00|40152.5|40145.5|40162.5|40155.5|40170|40163|40150|40143|42
1736259300000|2025-01-07 14:15:00|40165|40158|40150|40143|40165|40158|40140|40133|16
1736259600000|2025-01-07 14:20:00|40145|40138|40145|40138|40150|40143|40132.5|40125.5|41
1736259900000|2025-01-07 14:25:00|40147.5|40140.5|40145|40138|40152.5|40145.5|40135|40128|29
1736260200000|2025-01-07 14:30:00|40150|40143|40112.5|40105.5|40160|40153|40107.5|40100.5|75
1736260500000|2025-01-07 14:35:00|40115|40108|40045|40038|40117.5|40110.5|40035|40028|146
1736260800000|2025-01-07 14:40:00|40047.5|40040.5|40105|40098|40117.5|40110.5|40037.5|40030.5|71
1736261100000|2025-01-07 14:45:00|40107.5|40100.5|40137.5|40130.5|40180|40173|40100|40093|206
1736261400000|2025-01-07 14:50:00|40135|40128|40170|40163|40197.5|40190.5|40130|40123|143
1736261700000|2025-01-07 14:55:00|40167.5|40160.5|40172.5|40165.5|40192.5|40185.5|40135|40128|92
1736262000000|2025-01-07 15:00:00|40107.5|40100.5|40097.5|40090.5|40175|40168|40087.5|40080.5|568
1736262300000|2025-01-07 15:05:00|40100|40093|40057.5|40050.5|40125|40118|40047.5|40040.5|132
1736262600000|2025-01-07 15:10:00|40060|40053|40057.5|40050.5|40110|40103|40035|40028|105
1736262900000|2025-01-07 15:15:00|40055|40048|40032.5|40025.5|40055|40048|39975|39968|297
1736263200000|2025-01-07 15:20:00|40030|40023|40080|40073|40095|40088|40025|40018|257
1736263500000|2025-01-07 15:25:00|40082.5|40075.5|40080|40073|40137.5|40130.5|40075|40068|96
1736263800000|2025-01-07 15:30:00|40077.5|40070.5|40020|40013|40092.5|40085.5|39997.5|39990.5|261
1736264100000|2025-01-07 15:35:00|40017.5|40010.5|39927.5|39920.5|40037.5|40030.5|39917.5|39910.5|244
1736264400000|2025-01-07 15:40:00|39930|39923|39892.5|39885.5|39950|39943|39857.5|39850.5|517
1736264700000|2025-01-07 15:45:00|39890|39883|39817.5|39810.5|39890|39883|39772.5|39765.5|247
1736265000000|2025-01-07 15:50:00|39820|39813|39875|39868|39912.5|39905.5|39802.5|39795.5|128
1736265300000|2025-01-07 15:55:00|39872.5|39865.5|39962.5|39955.5|39967.5|39960.5|39872.5|39865.5|177
1736265600000|2025-01-07 16:00:00|39965|39958|39962.5|39955.5|39972.5|39965.5|39925|39918|118
1736265900000|2025-01-07 16:05:00|39965|39958|39970|39963|39992.5|39985.5|39925|39918|134
1736266200000|2025-01-07 16:10:00|39975|39968|39942.5|39935.5|39987.5|39980.5|39900|39893|120
1736266500000|2025-01-07 16:15:00|39940|39933|39927.5|39920.5|39962.5|39955.5|39910|39903|234
1736266800000|2025-01-07 16:20:00|39930|39923|39945|39938|39970|39963|39905|39898|52
1736267100000|2025-01-07 16:25:00|39942.5|39935.5|39977.5|39970.5|40000|39993|39942.5|39935.5|50
1736267400000|2025-01-07 16:30:00|39975|39968|39882.5|39875.5|39975|39968|39877.5|39870.5|139
1736267700000|2025-01-07 16:35:00|39885|39878|39932.5|39925.5|39937.5|39930.5|39847.5|39840.5|101
1736268000000|2025-01-07 16:40:00|39930|39923|39885|39878|39942.5|39935.5|39872.5|39865.5|61
1736268300000|2025-01-07 16:45:00|39887.5|39880.5|39882.5|39875.5|39917.5|39910.5|39870|39863|60
1736268600000|2025-01-07 16:50:00|39880|39873|39847.5|39840.5|39880|39873|39835|39828|99
1736268900000|2025-01-07 16:55:00|39850|39843|39830|39823|39857.5|39850.5|39820|39813|89
1736269200000|2025-01-07 17:00:00|39832.5|39825.5|39845|39838|39867.5|39860.5|39830|39823|33
1736269500000|2025-01-07 17:05:00|39842.5|39835.5|39842.5|39835.5|39855|39848|39815|39808|46
1736269800000|2025-01-07 17:10:00|39835|39828|39862.5|39855.5|39865|39858|39815|39808|31
1736270100000|2025-01-07 17:15:00|39860|39853|39862.5|39855.5|39885|39878|39840|39833|16
1736270400000|2025-01-07 17:20:00|39860|39853|39827.5|39820.5|39867.5|39860.5|39815|39808|30
1736270700000|2025-01-07 17:25:00|39830|39823|39807.5|39800.5|39837.5|39830.5|39805|39798|81
1736271000000|2025-01-07 17:30:00|39810|39803|39842.5|39835.5|39857.5|39850.5|39795|39788|48
1736271300000|2025-01-07 17:35:00|39845|39838|39807.5|39800.5|39850|39843|39785|39778|39
1736271600000|2025-01-07 17:40:00|39805|39798|39795|39788|39822.5|39815.5|39785|39778|117
1736271900000|2025-01-07 17:45:00|39797.5|39790.5|39765|39758|39800|39793|39755|39748|337
1736272200000|2025-01-07 17:50:00|39767.5|39760.5|39782.5|39775.5|39782.5|39775.5|39745|39738|43
1736272500000|2025-01-07 17:55:00|39780|39773|39807.5|39800.5|39812.5|39805.5|39765|39758|76
1736272800000|2025-01-07 18:00:00|39805|39798|39837.5|39830.5|39842.5|39835.5|39805|39798|49
1736273100000|2025-01-07 18:05:00|39840|39833|39875|39868|39877.5|39870.5|39832.5|39825.5|26
1736273400000|2025-01-07 18:10:00|39877.5|39870.5|39877.5|39870.5|39882.5|39875.5|39857.5|39850.5|15
1736273700000|2025-01-07 18:15:00|39875|39868|39872.5|39865.5|39880|39873|39852.5|39845.5|30
1736274000000|2025-01-07 18:20:00|39870|39863|39887.5|39880.5|39890|39883|39865|39858|21
1736274300000|2025-01-07 18:25:00|39885|39878|39902.5|39895.5|39907.5|39900.5|39877.5|39870.5|7
1736274600000|2025-01-07 18:30:00|39900|39893|39905|39898|39912.5|39905.5|39875|39868|30
1736274900000|2025-01-07 18:35:00|39907.5|39900.5|39890|39883|39915|39908|39870|39863|21
1736275200000|2025-01-07 18:40:00|39892.5|39885.5|39875|39868|39897.5|39890.5|39860|39853|25
1736275500000|2025-01-07 18:45:00|39877.5|39870.5|39872.5|39865.5|39885|39878|39865|39858|30
1736275800000|2025-01-07 18:50:00|39870|39863|39867.5|39860.5|39887.5|39880.5|39862.5|39855.5|36
1736276100000|2025-01-07 18:55:00|39865|39858|39855|39848|39875|39868|39850|39843|34
1736276400000|2025-01-07 19:00:00|39850|39843|39865|39858|39880|39873|39847.5|39840.5|24
1736276700000|2025-01-07 19:05:00|39862.5|39855.5|39880|39873|39887.5|39880.5|39855|39848|11
1736277000000|2025-01-07 19:10:00|39877.5|39870.5|39870|39863|39890|39883|39865|39858|33
1736277300000|2025-01-07 19:15:00|39865|39858|39872.5|39865.5|39877.5|39870.5|39860|39853|31
1736277600000|2025-01-07 19:20:00|39870|39863|39850|39843|39877.5|39870.5|39837.5|39830.5|18
1736277900000|2025-01-07 19:25:00|39852.5|39845.5|39855|39848|39865|39858|39845|39838|22
1736278200000|2025-01-07 19:30:00|39852.5|39845.5|39832.5|39825.5|39860|39853|39825|39818|35
1736278500000|2025-01-07 19:35:00|39835|39828|39800|39793|39835|39828|39800|39793|35
1736278800000|2025-01-07 19:40:00|39802.5|39795.5|39835|39828|39835|39828|39790|39783|49
1736279100000|2025-01-07 19:45:00|39832.5|39825.5|39790|39783|39845|39838|39785|39778|13
1736279400000|2025-01-07 19:50:00|39792.5|39785.5|39792.5|39785.5|39815|39808|39787.5|39780.5|18
1736279700000|2025-01-07 19:55:00|39795|39788|39772.5|39765.5|39802.5|39795.5|39770|39763|92
1736280000000|2025-01-07 20:00:00|39775|39768|39760|39753|39785|39778|39742.5|39735.5|77
1736280300000|2025-01-07 20:05:00|39762.5|39755.5|39747.5|39740.5|39775|39768|39742.5|39735.5|49
1736280600000|2025-01-07 20:10:00|39745|39738|39730|39723|39747.5|39740.5|39717.5|39710.5|36
1736280900000|2025-01-07 20:15:00|39732.5|39725.5|39707.5|39700.5|39737.5|39730.5|39705|39698|79
1736281200000|2025-01-07 20:20:00|39705|39698|39670|39663|39707.5|39700.5|39667.5|39660.5|139
1736281500000|2025-01-07 20:25:00|39665|39658|39665|39658|39685|39678|39660|39653|105
1736281800000|2025-01-07 20:30:00|39667.5|39660.5|39650|39643|39682.5|39675.5|39647.5|39640.5|76
1736282100000|2025-01-07 20:35:00|39652.5|39645.5|39680|39673|39680|39673|39625|39618|253
1736282400000|2025-01-07 20:40:00|39677.5|39670.5|39690|39683|39730|39723|39677.5|39670.5|199
1736282700000|2025-01-07 20:45:00|39692.5|39685.5|39702.5|39695.5|39712.5|39705.5|39665|39658|122
1736283000000|2025-01-07 20:50:00|39700|39693|39727.5|39720.5|39732.5|39725.5|39700|39693|143
1736283300000|2025-01-07 20:55:00|39732.5|39725.5|39715|39708|39737.5|39730.5|39692.5|39685.5|305
1736283600000|2025-01-07 21:00:00|39720|39713|39735|39728|39750|39743|39715|39708|132
1736283900000|2025-01-07 21:05:00|39737.5|39730.5|39760|39753|39760|39753|39735|39728|37
1736284200000|2025-01-07 21:10:00|39755|39748|39770|39763|39780|39773|39750|39743|26
1736284500000|2025-01-07 21:15:00|39772.5|39765.5|39780|39773|39782.5|39775.5|39765|39758|9
1736284800000|2025-01-07 21:20:00|39775|39768|39775|39768|39780|39773|39765|39758|14
1736285100000|2025-01-07 21:25:00|39777.5|39770.5|39775|39768|39780|39773|39765|39758|13
1736285400000|2025-01-07 21:30:00|39777.5|39770.5|39800|39793|39800|39793|39777.5|39770.5|33
1736285700000|2025-01-07 21:35:00|39797.5|39790.5|39790|39783|39805|39798|39787.5|39780.5|10
1736286000000|2025-01-07 21:40:00|39787.5|39780.5|39800|39793|39800|39793|39785|39778|6
1736286300000|2025-01-07 21:45:00|39797.5|39790.5|39800|39793|39802.5|39795.5|39795|39788|1
1736286600000|2025-01-07 21:50:00|39810|39803|39790|39783|39810|39803|39785|39778|8
1736286900000|2025-01-07 21:55:00|39787.5|39780.5|39819.1|39789.1|39819.6|39808|39787.5|39780.5|33
1736287200000|2025-01-07 22:00:00|39820.1|39790.1|39819.9|39789.9|39820.1|39790.1|39817.9|39787.9|0
1736287500000|2025-01-07 22:05:00|39820.3|39790.3|39822.3|39792.3|39822.7|39792.7|39819.1|39789.1|0
1736287800000|2025-01-07 22:10:00|39822.1|39792.1|39823.1|39793.1|39823.3|39793.3|39821.9|39791.9|0
1736288100000|2025-01-07 22:15:00|39823.2|39793.2|39823.6|39793.6|39824.7|39794.7|39823.2|39793.2|0
1736288400000|2025-01-07 22:20:00|39824.7|39794.7|39825.5|39795.5|39825.9|39795.9|39824.7|39794.7|0
1736288700000|2025-01-07 22:25:00|39824.6|39794.6|39824.4|39794.4|39825.7|39795.7|39823.7|39793.7|0
1736289000000|2025-01-07 22:30:00|39823.8|39793.8|39820.4|39790.4|39823.8|39793.8|39820.4|39790.4|0
1736289300000|2025-01-07 22:35:00|39820.5|39790.5|39823|39793|39823.3|39793.3|39820.5|39790.5|0
1736289600000|2025-01-07 22:40:00|39823.2|39793.2|39822.3|39792.3|39823.3|39793.3|39822.3|39792.3|0
1736289900000|2025-01-07 22:45:00|39821.6|39791.6|39821.3|39791.3|39821.7|39791.7|39820.1|39790.1|0
1736290200000|2025-01-07 22:50:00|39821.1|39791.1|39821.4|39791.4|39821.4|39791.4|39819.7|39789.7|0
1736290500000|2025-01-07 22:55:00|39821.2|39791.2|39818|39788|39821.2|39791.2|39818|39788|0
1736290800000|2025-01-07 23:00:00|39819.1|39789.1|39836.5|39821.5|39836.5|39821.5|39779|39764|52
1736291100000|2025-01-07 23:05:00|39839|39824|39794|39779|39841.5|39826.5|39784|39769|17
1736291400000|2025-01-07 23:10:00|39796.5|39781.5|39801.5|39786.5|39829|39814|39796.5|39781.5|18
1736291700000|2025-01-07 23:15:00|39796.5|39781.5|39801.5|39786.5|39816.5|39801.5|39796.5|39781.5|7
1736292000000|2025-01-07 23:20:00|39799|39784|39796.5|39781.5|39816.5|39801.5|39786.5|39771.5|43
1736292300000|2025-01-07 23:25:00|39799|39784|39796.5|39781.5|39804|39789|39789|39774|15
1736292600000|2025-01-07 23:30:00|39799|39784|39787.5|39780.5|39807.5|39800.5|39762.5|39755.5|8725
1736292900000|2025-01-07 23:35:00|39790|39783|39797.5|39790.5|39812.5|39805.5|39785|39778|92
1736293200000|2025-01-07 23:40:00|39792.5|39785.5|39757.5|39750.5|39810|39803|39752.5|39745.5|117
1736293500000|2025-01-07 23:45:00|39755|39748|39765|39758|39807.5|39800.5|39742.5|39735.5|105
1736293800000|2025-01-07 23:50:00|39767.5|39760.5|39777.5|39770.5|39790|39783|39752.5|39745.5|67
1736294100000|2025-01-07 23:55:00|39780|39773|39812.5|39805.5|39820|39813|39762.5|39755.5|181
1736294400000|2025-01-08 00:00:00|39822.5|39815.5|39802.5|39795.5|39857.5|39850.5|39797.5|39790.5|443
1736294700000|2025-01-08 00:05:00|39805|39798|39812.5|39805.5|39825|39818|39755|39748|252
1736295000000|2025-01-08 00:10:00|39810|39803|39860|39853|39865|39858|39807.5|39800.5|237
1736295300000|2025-01-08 00:15:00|39857.5|39850.5|39830|39823|39877.5|39870.5|39810|39803|264
1736295600000|2025-01-08 00:20:00|39827.5|39820.5|39782.5|39775.5|39835|39828|39767.5|39760.5|167
1736295900000|2025-01-08 00:25:00|39780|39773|39727.5|39720.5|39785|39778|39715|39708|264
1736296200000|2025-01-08 00:30:00|39730|39723|39700|39693|39745|39738|39695|39688|253
1736296500000|2025-01-08 00:35:00|39697.5|39690.5|39762.5|39755.5|39765|39758|39695|39688|176
1736296800000|2025-01-08 00:40:00|39765|39758|39747.5|39740.5|39782.5|39775.5|39712.5|39705.5|157
1736297100000|2025-01-08 00:45:00|39750|39743|39755|39748|39765|39758|39737.5|39730.5|132
1736297400000|2025-01-08 00:50:00|39752.5|39745.5|39790|39783|39792.5|39785.5|39730|39723|112
1736297700000|2025-01-08 00:55:00|39792.5|39785.5|39810|39803|39825|39818|39792.5|39785.5|133
1736298000000|2025-01-08 01:00:00|39807.5|39800.5|39782.5|39775.5|39822.5|39815.5|39772.5|39765.5|106
1736298300000|2025-01-08 01:05:00|39785|39778|39797.5|39790.5|39800|39793|39752.5|39745.5|118
1736298600000|2025-01-08 01:10:00|39800|39793|39737.5|39730.5|39802.5|39795.5|39735|39728|99
1736298900000|2025-01-08 01:15:00|39740|39733|39722.5|39715.5|39752.5|39745.5|39707.5|39700.5|111
1736299200000|2025-01-08 01:20:00|39725|39718|39747.5|39740.5|39752.5|39745.5|39715|39708|102
1736299500000|2025-01-08 01:25:00|39745|39738|39755|39748|39762.5|39755.5|39732.5|39725.5|68
1736299800000|2025-01-08 01:30:00|39752.5|39745.5|39790|39783|39797.5|39790.5|39742.5|39735.5|91
1736300100000|2025-01-08 01:35:00|39787.5|39780.5|39807.5|39800.5|39812.5|39805.5|39785|39778|115
1736300400000|2025-01-08 01:40:00|39805|39798|39800|39793|39807.5|39800.5|39780|39773|62
1736300700000|2025-01-08 01:45:00|39797.5|39790.5|39830|39823|39830|39823|39787.5|39780.5|89
1736301000000|2025-01-08 01:50:00|39827.5|39820.5|39850|39843|39855|39848|39815|39808|75
1736301300000|2025-01-08 01:55:00|39852.5|39845.5|39827.5|39820.5|39852.5|39845.5|39820|39813|66
1736301600000|2025-01-08 02:00:00|39825|39818|39900|39893|39900|39893|39822.5|39815.5|93
1736301900000|2025-01-08 02:05:00|39897.5|39890.5|39910|39903|39942.5|39935.5|39892.5|39885.5|113
1736302200000|2025-01-08 02:10:00|39907.5|39900.5|39947.5|39940.5|39950|39943|39895|39888|106
1736302500000|2025-01-08 02:15:00|39945|39938|39922.5|39915.5|39950|39943|39912.5|39905.5|118
1736302800000|2025-01-08 02:20:00|39925|39918|39905|39898|39935|39928|39900|39893|40
1736303100000|2025-01-08 02:25:00|39902.5|39895.5|39937.5|39930.5|39952.5|39945.5|39902.5|39895.5|50
1736303400000|2025-01-08 02:30:00|39935|39928|39917.5|39910.5|39940|39933|39910|39903|38
1736303700000|2025-01-08 02:35:00|39920|39913|39927.5|39920.5|39937.5|39930.5|39917.5|39910.5|31
1736304000000|2025-01-08 02:40:00|39930|39923|39972.5|39965.5|39985|39978|39927.5|39920.5|90
1736304300000|2025-01-08 02:45:00|39970|39963|39980|39973|39980|39973|39967.5|39960.5|35
1736304600000|2025-01-08 02:50:00|39977.5|39970.5|40015|40008|40015|40008|39975|39968|77
1736304900000|2025-01-08 02:55:00|40012.5|40005.5|40002.5|39995.5|40017.5|40010.5|39995|39988|63
1736305200000|2025-01-08 03:00:00|40005|39998|39967.5|39960.5|40017.5|40010.5|39965|39958|74
1736305500000|2025-01-08 03:05:00|39970|39963|39965|39958|39970|39963|39950|39943|110
1736305800000|2025-01-08 03:10:00|39962.5|39955.5|39955|39948|39965|39958|39947.5|39940.5|31
1736306100000|2025-01-08 03:15:00|39952.5|39945.5|39990|39983|39995|39988|39945|39938|105
1736306400000|2025-01-08 03:20:00|39987.5|39980.5|39992.5|39985.5|40000|39993|39980|39973|51
1736306700000|2025-01-08 03:25:00|39995|39988|39985|39978|39995|39988|39982.5|39975.5|25
1736307000000|2025-01-08 03:30:00|39987.5|39980.5|39965|39958|40037.5|40030.5|39962.5|39955.5|175
1736307300000|2025-01-08 03:35:00|39962.5|39955.5|39995|39988|39995|39988|39952.5|39945.5|73
1736307600000|2025-01-08 03:40:00|39992.5|39985.5|39980|39973|39992.5|39985.5|39965|39958|76
1736307900000|2025-01-08 03:45:00|39977.5|39970.5|40005|39998|40007.5|40000.5|39975|39968|77
1736308200000|2025-01-08 03:50:00|40007.5|40000.5|40035|40028|40037.5|40030.5|39990|39983|69
1736308500000|2025-01-08 03:55:00|40037.5|40030.5|40080|40073|40080|40073|40022.5|40015.5|90
1736308800000|2025-01-08 04:00:00|40082.5|40075.5|40040|40033|40087.5|40080.5|40035|40028|141
1736309100000|2025-01-08 04:05:00|40037.5|40030.5|40075|40068|40077.5|40070.5|40037.5|40030.5|89
1736309400000|2025-01-08 04:10:00|40077.5|40070.5|40077.5|40070.5|40105|40098|40075|40068|112
1736309700000|2025-01-08 04:15:00|40080|40073|40047.5|40040.5|40080|40073|40045|40038|53
1736310000000|2025-01-08 04:20:00|40045|40038|40035|40028|40055|40048|40035|40028|42
1736310300000|2025-01-08 04:25:00|40037.5|40030.5|40025|40018|40040|40033|40007.5|40000.5|65
1736310600000|2025-01-08 04:30:00|40027.5|40020.5|40027.5|40020.5|40047.5|40040.5|40012.5|40005.5|111
1736310900000|2025-01-08 04:35:00|40030|40023|40020|40013|40032.5|40025.5|40017.5|40010.5|43
1736311200000|2025-01-08 04:40:00|40017.5|40010.5|39997.5|39990.5|40022.5|40015.5|39992.5|39985.5|60
1736311500000|2025-01-08 04:45:00|40000|39993|40005|39998|40005|39998|39982.5|39975.5|109
1736311800000|2025-01-08 04:50:00|40007.5|40000.5|40002.5|39995.5|40017.5|40010.5|39985|39978|41
1736312100000|2025-01-08 04:55:00|40000|39993|40015|40008|40020|40013|39990|39983|27
1736312400000|2025-01-08 05:00:00|40012.5|40005.5|40000|39993|40030|40023|39992.5|39985.5|73
1736312700000|2025-01-08 05:05:00|39997.5|39990.5|39950|39943|39997.5|39990.5|39945|39938|134
1736313000000|2025-01-08 05:10:00|39952.5|39945.5|39990|39983|39995|39988|39950|39943|105
1736313300000|2025-01-08 05:15:00|39992.5|39985.5|39982.5|39975.5|39992.5|39985.5|39965|39958|76
1736313600000|2025-01-08 05:20:00|39980|39973|39965|39958|39985|39978|39960|39953|51
1736313900000|2025-01-08 05:25:00|39967.5|39960.5|39980|39973|40002.5|39995.5|39955|39948|58
1736314200000|2025-01-08 05:30:00|39977.5|39970.5|39977.5|39970.5|39980|39973|39960|39953|36
1736314500000|2025-01-08 05:35:00|39980|39973|40002.5|39995.5|40007.5|40000.5|39965|39958|55
1736314800000|2025-01-08 05:40:00|40000|39993|40007.5|40000.5|40020|40013|39997.5|39990.5|39
1736315100000|2025-01-08 05:45:00|40005|39998|39992.5|39985.5|40010|40003|39985|39978|87
1736315400000|2025-01-08 05:50:00|39990|39983|40000|39993|40015|40008|39990|39983|59
1736315700000|2025-01-08 05:55:00|39997.5|39990.5|40030|40023|40035|40028|39990|39983|75
1736316000000|2025-01-08 06:00:00|40027.5|40020.5|40015|40008|40047.5|40040.5|40010|40003|122
1736316300000|2025-01-08 06:05:00|40012.5|40005.5|40000|39993|40015|40008|39985|39978|118
1736316600000|2025-01-08 06:10:00|39997.5|39990.5|39985|39978|40000|39993|39975|39968|70
1736316900000|2025-01-08 06:15:00|39980|39973|39992.5|39985.5|39992.5|39985.5|39975|39968|80
1736317200000|2025-01-08 06:20:00|39990|39983|40007.5|40000.5|40010|40003|39985|39978|84
1736317500000|2025-01-08 06:25:00|40010|40003|39965|39958|40010|40003|39962.5|39955.5|216
1736317800000|2025-01-08 06:30:00|39967.5|39960.5|39920|39913|39980|39973|39920|39913|617
1736318100000|2025-01-08 06:35:00|39917.5|39910.5|39932.5|39925.5|39940|39933|39890|39883|159
1736318400000|2025-01-08 06:40:00|39927.5|39920.5|39955|39948|39962.5|39955.5|39922.5|39915.5|221
1736318700000|2025-01-08 06:45:00|39952.5|39945.5|39937.5|39930.5|39952.5|39945.5|39932.5|39925.5|74
1736319000000|2025-01-08 06:50:00|39940|39933|39930|39923|39942.5|39935.5|39927.5|39920.5|37
1736319300000|2025-01-08 06:55:00|39927.5|39920.5|39932.5|39925.5|39935|39928|39927.5|39920.5|14
1736319600000|2025-01-08 07:00:00|39935|39928|39915|39908|39935|39928|39907.5|39900.5|26
1736319900000|2025-01-08 07:05:00|39912.5|39905.5|39900|39893|39920|39913|39895|39888|30
1736320200000|2025-01-08 07:10:00|39897.5|39890.5|39897.5|39890.5|39900|39893|39882.5|39875.5|43
1736320500000|2025-01-08 07:15:00|39900|39893|39897.5|39890.5|39907.5|39900.5|39882.5|39875.5|12
1736320800000|2025-01-08 07:20:00|39895|39888|39895|39888|39910|39903|39887.5|39880.5|11
1736321100000|2025-01-08 07:25:00|39892.5|39885.5|39890|39883|39900|39893|39882.5|39875.5|3
1736321400000|2025-01-08 07:30:00|39895|39888|39920|39913|39920|39913|39887.5|39880.5|34
1736321700000|2025-01-08 07:35:00|39922.5|39915.5|39910|39903|39927.5|39920.5|39910|39903|20
1736322000000|2025-01-08 07:40:00|39912.5|39905.5|39895|39888|39915|39908|39895|39888|29
1736322300000|2025-01-08 07:45:00|39890|39883|39912.5|39905.5|39912.5|39905.5|39887.5|39880.5|25
1736322600000|2025-01-08 07:50:00|39910|39903|39910|39903|39920|39913|39900|39893|50
1736322900000|2025-01-08 07:55:00|39912.5|39905.5|39937.5|39930.5|39937.5|39930.5|39912.5|39905.5|18
1736323200000|2025-01-08 08:00:00|39932.5|39925.5|39975|39968|39985|39978|39920|39913|294
1736323500000|2025-01-08 08:05:00|39977.5|39970.5|39945|39938|39980|39973|39937.5|39930.5|142
1736323800000|2025-01-08 08:10:00|39947.5|39940.5|40007.5|40000.5|40022.5|40015.5|39947.5|39940.5|112
1736324100000|2025-01-08 08:15:00|40010|40003|40035|40028|40037.5|40030.5|39987.5|39980.5|85
1736324400000|2025-01-08 08:20:00|40032.5|40025.5|40025|40018|40050|40043|40015|40008|155
1736324700000|2025-01-08 08:25:00|40022.5|40015.5|40015|40008|40025|40018|40005|39998|29
1736325000000|2025-01-08 08:30:00|40012.5|40005.5|40007.5|40000.5|40045|40038|39995|39988|122
1736325300000|2025-01-08 08:35:00|40005|39998|39985|39978|40007.5|40000.5|39980|39973|91
1736325600000|2025-01-08 08:40:00|39987.5|39980.5|40005|39998|40015|40008|39987.5|39980.5|61
1736325900000|2025-01-08 08:45:00|40007.5|40000.5|39962.5|39955.5|40010|40003|39960|39953|55
1736326200000|2025-01-08 08:50:00|39960|39953|39955|39948|39972.5|39965.5|39950|39943|15
1736326500000|2025-01-08 08:55:00|39957.5|39950.5|39947.5|39940.5|39965|39958|39940|39933|18
1736326800000|2025-01-08 09:00:00|39945|39938|39960|39953|39965|39958|39935|39928|48
1736327100000|2025-01-08 09:05:00|39955|39948|39955|39948|39960|39953|39940|39933|13
1736327400000|2025-01-08 09:10:00|39952.5|39945.5|39960|39953|39965|39958|39950|39943|14
1736327700000|2025-01-08 09:15:00|39962.5|39955.5|39967.5|39960.5|39970|39963|39940|39933|15
1736328000000|2025-01-08 09:20:00|39965|39958|39970|39963|39980|39973|39955|39948|13
1736328300000|2025-01-08 09:25:00|39972.5|39965.5|39937.5|39930.5|39980|39973|39935|39928|133
1736328600000|2025-01-08 09:30:00|39940|39933|39930|39923|39942.5|39935.5|39915|39908|17
1736328900000|2025-01-08 09:35:00|39932.5|39925.5|39940|39933|39945|39938|39927.5|39920.5|10
1736329200000|2025-01-08 09:40:00|39937.5|39930.5|39940|39933|39945|39938|39930|39923|9
1736329500000|2025-01-08 09:45:00|39942.5|39935.5|39917.5|39910.5|39945|39938|39912.5|39905.5|11
1736329800000|2025-01-08 09:50:00|39920|39913|39912.5|39905.5|39935|39928|39912.5|39905.5|16
1736330100000|2025-01-08 09:55:00|39915|39908|39935|39928|39935|39928|39905|39898|8
1736330400000|2025-01-08 10:00:00|39932.5|39925.5|39952.5|39945.5|39960|39953|39932.5|39925.5|27
1736330700000|2025-01-08 10:05:00|39955|39948|39952.5|39945.5|39955|39948|39935|39928|48
1736331000000|2025-01-08 10:10:00|39950|39943|39945|39938|39957.5|39950.5|39935|39928|26
1736331300000|2025-01-08 10:15:00|39947.5|39940.5|39965|39958|39977.5|39970.5|39947.5|39940.5|149
1736331600000|2025-01-08 10:20:00|39962.5|39955.5|39982.5|39975.5|39982.5|39975.5|39960|39953|89
1736331900000|2025-01-08 10:25:00|39980|39973|40007.5|40000.5|40012.5|40005.5|39980|39973|107
1736332200000|2025-01-08 10:30:00|40010|40003|39977.5|39970.5|40017.5|40010.5|39977.5|39970.5|84
1736332500000|2025-01-08 10:35:00|39980|39973|39997.5|39990.5|40000|39993|39977.5|39970.5|12
1736332800000|2025-01-08 10:40:00|40000|39993|40000|39993|40002.5|39995.5|39990|39983|24
1736333100000|2025-01-08 10:45:00|39997.5|39990.5|40005|39998|40012.5|40005.5|39995|39988|28
1736333400000|2025-01-08 10:50:00|40007.5|40000.5|39992.5|39985.5|40015|40008|39992.5|39985.5|7
1736333700000|2025-01-08 10:55:00|39990|39983|40002.5|39995.5|40005|39998|39987.5|39980.5|8
1736334000000|2025-01-08 11:00:00|40000|39993|40012.5|40005.5|40027.5|40020.5|40000|39993|12
1736334300000|2025-01-08 11:05:00|40010|40003|40017.5|40010.5|40025|40018|40007.5|40000.5|9
1736334600000|2025-01-08 11:10:00|40020|40013|39995|39988|40020|40013|39990|39983|23
1736334900000|2025-01-08 11:15:00|39997.5|39990.5|39955|39948|40000|39993|39950|39943|63
1736335200000|2025-01-08 11:20:00|39957.5|39950.5|39942.5|39935.5|39957.5|39950.5|39930|39923|45
1736335500000|2025-01-08 11:25:00|39945|39938|39912.5|39905.5|39952.5|39945.5|39895|39888|107
1736335800000|2025-01-08 11:30:00|39915|39908|39785|39778|39927.5|39920.5|39785|39778|358
1736336100000|2025-01-08 11:35:00|39787.5|39780.5|39762.5|39755.5|39827.5|39820.5|39762.5|39755.5|253
1736336400000|2025-01-08 11:40:00|39760|39753|39785|39778|39797.5|39790.5|39752.5|39745.5|211
1736336700000|2025-01-08 11:45:00|39787.5|39780.5|39847.5|39840.5|39862.5|39855.5|39777.5|39770.5|65
1736337000000|2025-01-08 11:50:00|39845|39838|39850|39843|39875|39868|39830|39823|55
1736337300000|2025-01-08 11:55:00|39847.5|39840.5|39877.5|39870.5|39885|39878|39845|39838|71
1736337600000|2025-01-08 12:00:00|39875|39868|39830|39823|39877.5|39870.5|39822.5|39815.5|137
1736337900000|2025-01-08 12:05:00|39827.5|39820.5|39850|39843|39862.5|39855.5|39820|39813|36
1736338200000|2025-01-08 12:10:00|39852.5|39845.5|39820|39813|39872.5|39865.5|39815|39808|47
1736338500000|2025-01-08 12:15:00|39817.5|39810.5|39772.5|39765.5|39822.5|39815.5|39770|39763|77
1736338800000|2025-01-08 12:20:00|39775|39768|39777.5|39770.5|39795|39788|39765|39758|221
1736339100000|2025-01-08 12:25:00|39775|39768|39765|39758|39790|39783|39752.5|39745.5|112
1736339400000|2025-01-08 12:30:00|39767.5|39760.5|39752.5|39745.5|39772.5|39765.5|39737.5|39730.5|57
1736339700000|2025-01-08 12:35:00|39755|39748|39795|39788|39815|39808|39752.5|39745.5|98
1736340000000|2025-01-08 12:40:00|39792.5|39785.5|39785|39778|39800|39793|39772.5|39765.5|19
1736340300000|2025-01-08 12:45:00|39787.5|39780.5|39747.5|39740.5|39792.5|39785.5|39745|39738|103
1736340600000|2025-01-08 12:50:00|39745|39738|39750|39743|39770|39763|39740|39733|48
1736340900000|2025-01-08 12:55:00|39747.5|39740.5|39745|39738|39762.5|39755.5|39730|39723|65
1736341200000|2025-01-08 13:00:00|39750|39743|39777.5|39770.5|39810|39803|39747.5|39740.5|264
1736341500000|2025-01-08 13:05:00|39775|39768|39775|39768|39777.5|39770.5|39752.5|39745.5|66
1736341800000|2025-01-08 13:10:00|39777.5|39770.5|39767.5|39760.5|39785|39778|39765|39758|59
1736342100000|2025-01-08 13:15:00|39770|39763|39777.5|39770.5|39810|39803|39762.5|39755.5|47
1736342400000|2025-01-08 13:20:00|39780|39773|39820|39813|39825|39818|39770|39763|102
1736342700000|2025-01-08 13:25:00|39822.5|39815.5|39807.5|39800.5|39835|39828|39802.5|39795.5|138
1736343000000|2025-01-08 13:30:00|39810|39803|39800|39793|39852.5|39845.5|39795|39788|171
1736343300000|2025-01-08 13:35:00|39797.5|39790.5|39802.5|39795.5|39827.5|39820.5|39795|39788|88
1736343600000|2025-01-08 13:40:00|39800|39793|39790|39783|39815|39808|39782.5|39775.5|47
1736343900000|2025-01-08 13:45:00|39787.5|39780.5|39795|39788|39802.5|39795.5|39785|39778|36
1736344200000|2025-01-08 13:50:00|39797.5|39790.5|39800|39793|39807.5|39800.5|39767.5|39760.5|29
1736344500000|2025-01-08 13:55:00|39802.5|39795.5|39832.5|39825.5|39837.5|39830.5|39800|39793|101
1736344800000|2025-01-08 14:00:00|39830|39823|39825|39818|39842.5|39835.5|39822.5|39815.5|162
1736345100000|2025-01-08 14:05:00|39827.5|39820.5|39822.5|39815.5|39837.5|39830.5|39812.5|39805.5|25
1736345400000|2025-01-08 14:10:00|39820|39813|39820|39813|39837.5|39830.5|39815|39808|55
1736345700000|2025-01-08 14:15:00|39817.5|39810.5|39815|39808|39822.5|39815.5|39807.5|39800.5|32
1736346000000|2025-01-08 14:20:00|39812.5|39805.5|39825|39818|39835|39828|39805|39798|26
1736346300000|2025-01-08 14:25:00|39827.5|39820.5|39830|39823|39845|39838|39827.5|39820.5|54
1736346600000|2025-01-08 14:30:00|39827.5|39820.5|39802.5|39795.5|39832.5|39825.5|39757.5|39750.5|246
1736346900000|2025-01-08 14:35:00|39800|39793|39735|39728|39820|39813|39735|39728|201
1736347200000|2025-01-08 14:40:00|39737.5|39730.5|39740|39733|39772.5|39765.5|39717.5|39710.5|149
1736347500000|2025-01-08 14:45:00|39737.5|39730.5|39765|39758|39770|39763|39702.5|39695.5|281
1736347800000|2025-01-08 14:50:00|39767.5|39760.5|39735|39728|39797.5|39790.5|39707.5|39700.5|154
1736348100000|2025-01-08 14:55:00|39737.5|39730.5|39750|39743|39772.5|39765.5|39725|39718|122
1736348400000|2025-01-08 15:00:00|39745|39738|39837.5|39830.5|39842.5|39835.5|39737.5|39730.5|253
1736348700000|2025-01-08 15:05:00|39840|39833|39842.5|39835.5|39852.5|39845.5|39825|39818|229
1736349000000|2025-01-08 15:10:00|39845|39838|39740|39733|39857.5|39850.5|39735|39728|220
1736349300000|2025-01-08 15:15:00|39742.5|39735.5|39780|39773|39795|39788|39725|39718|139
1736349600000|2025-01-08 15:20:00|39782.5|39775.5|39790|39783|39797.5|39790.5|39735|39728|119
1736349900000|2025-01-08 15:25:00|39792.5|39785.5|39780|39773|39827.5|39820.5|39772.5|39765.5|224
1736350200000|2025-01-08 15:30:00|39777.5|39770.5|39802.5|39795.5|39805|39798|39770|39763|95
1736350500000|2025-01-08 15:35:00|39800|39793|39815|39808|39860|39853|39800|39793|248
1736350800000|2025-01-08 15:40:00|39820|39813|39820|39813|39835|39828|39780|39773|135
1736351100000|2025-01-08 15:45:00|39817.5|39810.5|39810|39803|39830|39823|39787.5|39780.5|74
1736351400000|2025-01-08 15:50:00|39812.5|39805.5|39850|39843|39862.5|39855.5|39810|39803|159
1736351700000|2025-01-08 15:55:00|39852.5|39845.5|39872.5|39865.5|39875|39868|39847.5|39840.5|156
1736352000000|2025-01-08 16:00:00|39870|39863|39872.5|39865.5|39885|39878|39860|39853|119
1736352300000|2025-01-08 16:05:00|39875|39868|39845|39838|39877.5|39870.5|39820|39813|198
1736352600000|2025-01-08 16:10:00|39847.5|39840.5|39885|39878|39900|39893|39847.5|39840.5|154
1736352900000|2025-01-08 16:15:00|39890|39883|39887.5|39880.5|39892.5|39885.5|39865|39858|50
1736353200000|2025-01-08 16:20:00|39890|39883|39925|39918|39930|39923|39890|39883|165
1736353500000|2025-01-08 16:25:00|39927.5|39920.5|39915|39908|39935|39928|39897.5|39890.5|96
1736353800000|2025-01-08 16:30:00|39917.5|39910.5|39947.5|39940.5|39960|39953|39910|39903|86
1736354100000|2025-01-08 16:35:00|39950|39943|39992.5|39985.5|39997.5|39990.5|39950|39943|183
1736354400000|2025-01-08 16:40:00|39990|39983|39990|39983|40000|39993|39962.5|39955.5|114
1736354700000|2025-01-08 16:45:00|39987.5|39980.5|39970|39963|39990|39983|39967.5|39960.5|92
1736355000000|2025-01-08 16:50:00|39972.5|39965.5|39980|39973|39980|39973|39955|39948|41
1736355300000|2025-01-08 16:55:00|39977.5|39970.5|39987.5|39980.5|39995|39988|39962.5|39955.5|39
1736355600000|2025-01-08 17:00:00|39990|39983|39930|39923|39992.5|39985.5|39927.5|39920.5|64
1736355900000|2025-01-08 17:05:00|39927.5|39920.5|39917.5|39910.5|39940|39933|39900|39893|133
1736356200000|2025-01-08 17:10:00|39920|39913|39852.5|39845.5|39920|39913|39842.5|39835.5|100
1736356500000|2025-01-08 17:15:00|39855|39848|39875|39868|39877.5|39870.5|39847.5|39840.5|73
1736356800000|2025-01-08 17:20:00|39877.5|39870.5|39840|39833|39885|39878|39825|39818|59
1736357100000|2025-01-08 17:25:00|39842.5|39835.5|39757.5|39750.5|39850|39843|39740|39733|267
1736357400000|2025-01-08 17:30:00|39760|39753|39770|39763|39790|39783|39732.5|39725.5|117
1736357700000|2025-01-08 17:35:00|39772.5|39765.5|39760|39753|39785|39778|39745|39738|46
1736358000000|2025-01-08 17:40:00|39762.5|39755.5|39810|39803|39810|39803|39755|39748|71
1736358300000|2025-01-08 17:45:00|39807.5|39800.5|39787.5|39780.5|39815|39808|39780|39773|34
1736358600000|2025-01-08 17:50:00|39785|39778|39807.5|39800.5|39827.5|39820.5|39785|39778|39
1736358900000|2025-01-08 17:55:00|39810|39803|39817.5|39810.5|39830|39823|39792.5|39785.5|22
1736359200000|2025-01-08 18:00:00|39815|39808|39855|39848|39870|39863|39815|39808|107
1736359500000|2025-01-08 18:05:00|39857.5|39850.5|39865|39858|39877.5|39870.5|39842.5|39835.5|70
1736359800000|2025-01-08 18:10:00|39867.5|39860.5|39882.5|39875.5|39887.5|39880.5|39857.5|39850.5|50
1736360100000|2025-01-08 18:15:00|39880|39873|39902.5|39895.5|39905|39898|39877.5|39870.5|100
1736360400000|2025-01-08 18:20:00|39900|39893|39917.5|39910.5|39917.5|39910.5|39885|39878|55
1736360700000|2025-01-08 18:25:00|39915|39908|39942.5|39935.5|39960|39953|39912.5|39905.5|118
1736361000000|2025-01-08 18:30:00|39940|39933|39915|39908|39940|39933|39907.5|39900.5|114
1736361300000|2025-01-08 18:35:00|39912.5|39905.5|39940|39933|39945|39938|39912.5|39905.5|30
1736361600000|2025-01-08 18:40:00|39942.5|39935.5|39937.5|39930.5|39945|39938|39920|39913|31
1736361900000|2025-01-08 18:45:00|39935|39928|39895|39888|39935|39928|39892.5|39885.5|44
1736362200000|2025-01-08 18:50:00|39897.5|39890.5|39847.5|39840.5|39905|39898|39835|39828|73
1736362500000|2025-01-08 18:55:00|39850|39843|39882.5|39875.5|39885|39878|39845|39838|40
1736362800000|2025-01-08 19:00:00|39887.5|39880.5|39887.5|39880.5|39890|39883|39852.5|39845.5|72
1736363100000|2025-01-08 19:05:00|39890|39883|39975|39968|39982.5|39975.5|39885|39878|109
1736363400000|2025-01-08 19:10:00|39972.5|39965.5|39915|39908|39980|39973|39910|39903|52
1736363700000|2025-01-08 19:15:00|39912.5|39905.5|39975|39968|39980|39973|39912.5|39905.5|37
1736364000000|2025-01-08 19:20:00|39972.5|39965.5|39997.5|39990.5|40010|40003|39965|39958|47
1736364300000|2025-01-08 19:25:00|39995|39988|40020|40013|40032.5|40025.5|39985|39978|68
1736364600000|2025-01-08 19:30:00|40015|40008|39955|39948|40015|40008|39955|39948|56
1736364900000|2025-01-08 19:35:00|39957.5|39950.5|39945|39938|39980|39973|39942.5|39935.5|54
1736365200000|2025-01-08 19:40:00|39947.5|39940.5|39937.5|39930.5|39957.5|39950.5|39925|39918|75
1736365500000|2025-01-08 19:45:00|39935|39928|39960|39953|39965|39958|39932.5|39925.5|56
1736365800000|2025-01-08 19:50:00|39962.5|39955.5|39940|39933|39970|39963|39935|39928|41
1736366100000|2025-01-08 19:55:00|39942.5|39935.5|39930|39923|39952.5|39945.5|39925|39918|93
1736366400000|2025-01-08 20:00:00|39932.5|39925.5|39937.5|39930.5|39942.5|39935.5|39910|39903|102
1736366700000|2025-01-08 20:05:00|39940|39933|39920|39913|39945|39938|39910|39903|40
1736367000000|2025-01-08 20:10:00|39922.5|39915.5|39890|39883|39935|39928|39890|39883|42
1736367300000|2025-01-08 20:15:00|39892.5|39885.5|39922.5|39915.5|39932.5|39925.5|39890|39883|33
1736367600000|2025-01-08 20:20:00|39925|39918|39947.5|39940.5|39950|39943|39917.5|39910.5|14
1736367900000|2025-01-08 20:25:00|39950|39943|39947.5|39940.5|39960|39953|39925|39918|48
1736368200000|2025-01-08 20:30:00|39945|39938|39917.5|39910.5|39957.5|39950.5|39915|39908|63
1736368500000|2025-01-08 20:35:00|39915|39908|39895|39888|39920|39913|39895|39888|49
1736368800000|2025-01-08 20:40:00|39892.5|39885.5|39922.5|39915.5|39930|39923|39890|39883|61
1736369100000|2025-01-08 20:45:00|39920|39913|39925|39918|39932.5|39925.5|39905|39898|59
1736369400000|2025-01-08 20:50:00|39927.5|39920.5|39955|39948|39962.5|39955.5|39927.5|39920.5|85
1736369700000|2025-01-08 20:55:00|39957.5|39950.5|39915|39908|39962.5|39955.5|39905|39898|282
1736370000000|2025-01-08 21:00:00|39917.5|39910.5|39927.5|39920.5|39955|39948|39917.5|39910.5|69
1736370300000|2025-01-08 21:05:00|39930|39923|39937.5|39930.5|39937.5|39930.5|39920|39913|9
1736370600000|2025-01-08 21:10:00|39935|39928|39930|39923|39937.5|39930.5|39922.5|39915.5|6
1736370900000|2025-01-08 21:15:00|39932.5|39925.5|39927.5|39920.5|39935|39928|39927.5|39920.5|1
1736371200000|2025-01-08 21:20:00|39930|39923|39930|39923|39930|39923|39925|39918|6
1736371500000|2025-01-08 21:25:00|39927.5|39920.5|39935|39928|39937.5|39930.5|39927.5|39920.5|4
1736371800000|2025-01-08 21:30:00|39932.5|39925.5|39935|39928|39955|39948|39930|39923|67
1736372100000|2025-01-08 21:35:00|39940|39933|39882.5|39875.5|39940|39933|39877.5|39870.5|130
1736372400000|2025-01-08 21:40:00|39880|39873|39875|39868|39885|39878|39875|39868|18
1736372700000|2025-01-08 21:45:00|39880|39873|39895|39888|39895|39888|39875|39868|19
1736373000000|2025-01-08 21:50:00|39890|39883|39887.5|39880.5|39900|39893|39885|39878|8
1736373300000|2025-01-08 21:55:00|39890|39883|39879.8|39849.8|39890|39883|39872.5|39849.8|37
1736373600000|2025-01-08 22:00:00|39881.4|39851.4|39884.9|39854.9|39886.5|39856.5|39880.3|39850.3|0
1736373900000|2025-01-08 22:05:00|39883.5|39853.5|39885.8|39855.8|39887.4|39857.4|39882.3|39852.3|0
1736374200000|2025-01-08 22:10:00|39885.9|39855.9|39886.5|39856.5|39888.7|39858.7|39885.5|39855.5|0
1736374500000|2025-01-08 22:15:00|39886.7|39856.7|39884.8|39854.8|39887.9|39857.9|39884.8|39854.8|0
1736374800000|2025-01-08 22:20:00|39884.1|39854.1|39885|39855|39885|39855|39882.6|39852.6|0
1736375100000|2025-01-08 22:25:00|39886|39856|39883.8|39853.8|39886.1|39856.1|39883.3|39853.3|0
1736375400000|2025-01-08 22:30:00|39884|39854|39884|39854|39884|39854|39883.4|39853.4|0
1736375700000|2025-01-08 22:35:00|39884.1|39854.1|39885.4|39855.4|39885.4|39855.4|39884|39854|0
1736376000000|2025-01-08 22:40:00|39885.7|39855.7|39885.6|39855.6|39885.9|39855.9|39885.6|39855.6|0
1736376300000|2025-01-08 22:45:00|39885.9|39855.9|39886.7|39856.7|39886.8|39856.8|39885.9|39855.9|0
1736376600000|2025-01-08 22:50:00|39885.5|39855.5|39886.4|39856.4|39886.6|39856.6|39884.5|39854.5|0
1736376900000|2025-01-08 22:55:00|39886.1|39856.1|39886.9|39856.9|39886.9|39856.9|39886.1|39856.1|0
1736377200000|2025-01-08 23:00:00|39885.6|39855.6|39871.5|39856.5|39885.6|39869|39861.5|39838.1|14
1736377500000|2025-01-08 23:05:00|39869|39854|39871.5|39856.5|39876.5|39861.5|39869|39854|17
1736377800000|2025-01-08 23:10:00|39874|39859|39874|39859|39891.5|39876.5|39871.5|39856.5|4
1736378100000|2025-01-08 23:15:00|39879|39864|39874|39859|39889|39874|39861.5|39846.5|32
1736378400000|2025-01-08 23:20:00|39879|39864|39891.5|39876.5|39896.5|39881.5|39876.5|39861.5|40
1736378700000|2025-01-08 23:25:00|39889|39874|39881.5|39866.5|39894|39879|39874|39859|45
1736379000000|2025-01-08 23:30:00|39876.5|39861.5|39850|39843|39884|39869|39845|39838|7905
1736379300000|2025-01-08 23:35:00|39852.5|39845.5|39877.5|39870.5|39885|39878|39845|39838|58
1736379600000|2025-01-08 23:40:00|39880|39873|39852.5|39845.5|39882.5|39875.5|39832.5|39825.5|86
1736379900000|2025-01-08 23:45:00|39855|39848|39867.5|39860.5|39877.5|39870.5|39817.5|39810.5|175
1736380200000|2025-01-08 23:50:00|39865|39858|39852.5|39845.5|39880|39873|39842.5|39835.5|46
1736380500000|2025-01-08 23:55:00|39855|39848|39832.5|39825.5|39872.5|39865.5|39800|39793|89
1736380800000|2025-01-09 00:00:00|39835|39828|39847.5|39840.5|39907.5|39900.5|39795|39788|520
1736381100000|2025-01-09 00:05:00|39845|39838|39877.5|39870.5|39915|39908|39840|39833|177
1736381400000|2025-01-09 00:10:00|39880|39873|39815|39808|39882.5|39875.5|39802.5|39795.5|208
1736381700000|2025-01-09 00:15:00|39812.5|39805.5|39837.5|39830.5|39840|39833|39767.5|39760.5|268
1736382000000|2025-01-09 00:20:00|39835|39828|39847.5|39840.5|39855|39848|39805|39798|81
1736382300000|2025-01-09 00:25:00|39845|39838|39752.5|39745.5|39845|39838|39730|39723|132
1736382600000|2025-01-09 00:30:00|39750|39743|39757.5|39750.5|39765|39758|39732.5|39725.5|70
1736382900000|2025-01-09 00:35:00|39755|39748|39752.5|39745.5|39760|39753|39710|39703|178
1736383200000|2025-01-09 00:40:00|39755|39748|39797.5|39790.5|39805|39798|39742.5|39735.5|102
1736383500000|2025-01-09 00:45:00|39795|39788|39810|39803|39812.5|39805.5|39760|39753|85
1736383800000|2025-01-09 00:50:00|39807.5|39800.5|39802.5|39795.5|39827.5|39820.5|39792.5|39785.5|49
1736384100000|2025-01-09 00:55:00|39805|39798|39785|39778|39812.5|39805.5|39775|39768|55
1736384400000|2025-01-09 01:00:00|39787.5|39780.5|39747.5|39740.5|39787.5|39780.5|39740|39733|80
1736384700000|2025-01-09 01:05:00|39750|39743|39710|39703|39752.5|39745.5|39705|39698|116
1736385000000|2025-01-09 01:10:00|39707.5|39700.5|39735|39728|39745|39738|39707.5|39700.5|128
1736385300000|2025-01-09 01:15:00|39732.5|39725.5|39710|39703|39737.5|39730.5|39690|39683|166
1736385600000|2025-01-09 01:20:00|39707.5|39700.5|39607.5|39600.5|39710|39703|39607.5|39600.5|363
1736385900000|2025-01-09 01:25:00|39605|39598|39652.5|39645.5|39655|39648|39592.5|39585.5|204
1736386200000|2025-01-09 01:30:00|39650|39643|39670|39663|39672.5|39665.5|39625|39618|204
1736386500000|2025-01-09 01:35:00|39672.5|39665.5|39665|39658|39675|39668|39650|39643|143
1736386800000|2025-01-09 01:40:00|39662.5|39655.5|39675|39668|39685|39678|39647.5|39640.5|149
1736387100000|2025-01-09 01:45:00|39677.5|39670.5|39675|39668|39690|39683|39665|39658|87
1736387400000|2025-01-09 01:50:00|39672.5|39665.5|39655|39648|39680|39673|39650|39643|52
1736387700000|2025-01-09 01:55:00|39657.5|39650.5|39637.5|39630.5|39662.5|39655.5|39627.5|39620.5|92
1736388000000|2025-01-09 02:00:00|39635|39628|39657.5|39650.5|39665|39658|39635|39628|47
1736388300000|2025-01-09 02:05:00|39655|39648|39632.5|39625.5|39660|39653|39630|39623|61
1736388600000|2025-01-09 02:10:00|39630|39623|39637.5|39630.5|39645|39638|39625|39618|106
1736388900000|2025-01-09 02:15:00|39635|39628|39657.5|39650.5|39657.5|39650.5|39605|39598|105
1736389200000|2025-01-09 02:20:00|39660|39653|39680|39673|39695|39688|39650|39643|114
1736389500000|2025-01-09 02:25:00|39677.5|39670.5|39675|39668|39690|39683|39660|39653|35
1736389800000|2025-01-09 02:30:00|39672.5|39665.5|39632.5|39625.5|39680|39673|39607.5|39600.5|98
1736390100000|2025-01-09 02:35:00|39630|39623|39652.5|39645.5|39652.5|39645.5|39625|39618|44
1736390400000|2025-01-09 02:40:00|39650|39643|39645|39638|39657.5|39650.5|39635|39628|30
1736390700000|2025-01-09 02:45:00|39642.5|39635.5|39642.5|39635.5|39655|39648|39637.5|39630.5|16
1736391000000|2025-01-09 02:50:00|39645|39638|39617.5|39610.5|39647.5|39640.5|39615|39608|44
1736391300000|2025-01-09 02:55:00|39620|39613|39617.5|39610.5|39627.5|39620.5|39615|39608|31
1736391600000|2025-01-09 03:00:00|39615|39608|39597.5|39590.5|39617.5|39610.5|39595|39588|73
1736391900000|2025-01-09 03:05:00|39595|39588|39597.5|39590.5|39602.5|39595.5|39585|39578|104
1736392200000|2025-01-09 03:10:00|39595|39588|39587.5|39580.5|39600|39593|39577.5|39570.5|123
1736392500000|2025-01-09 03:15:00|39585|39578|39567.5|39560.5|39590|39583|39560|39553|109
1736392800000|2025-01-09 03:20:00|39570|39563|39577.5|39570.5|39580|39573|39562.5|39555.5|36
1736393100000|2025-01-09 03:25:00|39575|39568|39585|39578|39587.5|39580.5|39555|39548|80
1736393400000|2025-01-09 03:30:00|39587.5|39580.5|39517.5|39510.5|39605|39598|39515|39508|231
1736393700000|2025-01-09 03:35:00|39515|39508|39570|39563|39572.5|39565.5|39515|39508|185
1736394000000|2025-01-09 03:40:00|39565|39558|39527.5|39520.5|39570|39563|39527.5|39520.5|155
1736394300000|2025-01-09 03:45:00|39530|39523|39507.5|39500.5|39535|39528|39500|39493|111
1736394600000|2025-01-09 03:50:00|39505|39498|39440|39433|39510|39503|39435|39428|439
1736394900000|2025-01-09 03:55:00|39437.5|39430.5|39437.5|39430.5|39450|39443|39425|39418|166
1736395200000|2025-01-09 04:00:00|39435|39428|39387.5|39380.5|39445|39438|39377.5|39370.5|394
1736395500000|2025-01-09 04:05:00|39385|39378|39440|39433|39440|39433|39380|39373|340
1736395800000|2025-01-09 04:10:00|39442.5|39435.5|39425|39418|39475|39468|39425|39418|160
1736396100000|2025-01-09 04:15:00|39427.5|39420.5|39407.5|39400.5|39460|39453|39405|39398|71
1736396400000|2025-01-09 04:20:00|39405|39398|39410|39403|39420|39413|39390|39383|111
1736396700000|2025-01-09 04:25:00|39407.5|39400.5|39420|39413|39420|39413|39385|39378|77
1736397000000|2025-01-09 04:30:00|39417.5|39410.5|39397.5|39390.5|39430|39423|39385|39378|178
1736397300000|2025-01-09 04:35:00|39400|39393|39417.5|39410.5|39422.5|39415.5|39382.5|39375.5|676
1736397600000|2025-01-09 04:40:00|39415|39408|39425|39418|39437.5|39430.5|39402.5|39395.5|45
1736397900000|2025-01-09 04:45:00|39422.5|39415.5|39425|39418|39435|39428|39412.5|39405.5|34
1736398200000|2025-01-09 04:50:00|39422.5|39415.5|39450|39443|39450|39443|39420|39413|57
1736398500000|2025-01-09 04:55:00|39447.5|39440.5|39470|39463|39480|39473|39447.5|39440.5|155
1736398800000|2025-01-09 05:00:00|39467.5|39460.5|39470|39463|39477.5|39470.5|39425|39418|119
1736399100000|2025-01-09 05:05:00|39472.5|39465.5|39507.5|39500.5|39520|39513|39470|39463|166
1736399400000|2025-01-09 05:10:00|39510|39503|39537.5|39530.5|39550|39543|39497.5|39490.5|114
1736399700000|2025-01-09 05:15:00|39535|39528|39520|39513|39537.5|39530.5|39507.5|39500.5|81
1736400000000|2025-01-09 05:20:00|39517.5|39510.5|39500|39493|39520|39513|39495|39488|31
1736400300000|2025-01-09 05:25:00|39497.5|39490.5|39502.5|39495.5|39512.5|39505.5|39487.5|39480.5|89
1736400600000|2025-01-09 05:30:00|39500|39493|39520|39513|39520|39513|39467.5|39460.5|138
1736400900000|2025-01-09 05:35:00|39522.5|39515.5|39537.5|39530.5|39547.5|39540.5|39512.5|39505.5|100
1736401200000|2025-01-09 05:40:00|39540|39533|39530|39523|39552.5|39545.5|39517.5|39510.5|137
1736401500000|2025-01-09 05:45:00|39532.5|39525.5|39527.5|39520.5|39545|39538|39510|39503|46
1736401800000|2025-01-09 05:50:00|39530|39523|39545|39538|39552.5|39545.5|39515|39508|63
1736402100000|2025-01-09 05:55:00|39542.5|39535.5|39562.5|39555.5|39562.5|39555.5|39520|39513|122
1736402400000|2025-01-09 06:00:00|39560|39553|39600|39593|39610|39603|39540|39533|322
1736402700000|2025-01-09 06:05:00|39597.5|39590.5|39640|39633|39655|39648|39587.5|39580.5|332
1736403000000|2025-01-09 06:10:00|39632.5|39625.5|39605|39598|39642.5|39635.5|39602.5|39595.5|292
1736403300000|2025-01-09 06:15:00|39607.5|39600.5|39607.5|39600.5|39625|39618|39587.5|39580.5|138
1736403600000|2025-01-09 06:20:00|39605|39598|39607.5|39600.5|39630|39623|39597.5|39590.5|167
1736403900000|2025-01-09 06:25:00|39612.5|39605.5|39620|39613|39630|39623|39570|39563|202
1736404200000|2025-01-09 06:30:00|39622.5|39615.5|39550|39543|39622.5|39615.5|39522.5|39515.5|891
1736404500000|2025-01-09 06:35:00|39547.5|39540.5|39522.5|39515.5|39560|39553|39520|39513|230
1736404800000|2025-01-09 06:40:00|39520|39513|39537.5|39530.5|39545|39538|39520|39513|193
1736405100000|2025-01-09 06:45:00|39540|39533|39527.5|39520.5|39545|39538|39527.5|39520.5|95
1736405400000|2025-01-09 06:50:00|39530|39523|39542.5|39535.5|39550|39543|39525|39518|32
1736405700000|2025-01-09 06:55:00|39545|39538|39547.5|39540.5|39547.5|39540.5|39537.5|39530.5|20
1736406000000|2025-01-09 07:00:00|39545|39538|39550|39543|39552.5|39545.5|39537.5|39530.5|18
1736406300000|2025-01-09 07:05:00|39547.5|39540.5|39545|39538|39560|39553|39542.5|39535.5|30
1736406600000|2025-01-09 07:10:00|39547.5|39540.5|39530|39523|39550|39543|39527.5|39520.5|11
1736406900000|2025-01-09 07:15:00|39535|39528|39505|39498|39535|39528|39502.5|39495.5|40
1736407200000|2025-01-09 07:20:00|39502.5|39495.5|39497.5|39490.5|39505|39498|39485|39478|22
1736407500000|2025-01-09 07:25:00|39495|39488|39462.5|39455.5|39497.5|39490.5|39460|39453|95
1736407800000|2025-01-09 07:30:00|39465|39458|39462.5|39455.5|39467.5|39460.5|39447.5|39440.5|52
1736408100000|2025-01-09 07:35:00|39465|39458|39462.5|39455.5|39470|39463|39442.5|39435.5|13
1736408400000|2025-01-09 07:40:00|39465|39458|39430|39423|39467.5|39460.5|39427.5|39420.5|33
1736408700000|2025-01-09 07:45:00|39427.5|39420.5|39435|39428|39440|39433|39415|39408|17
1736409000000|2025-01-09 07:50:00|39437.5|39430.5|39457.5|39450.5|39465|39458|39437.5|39430.5|32
1736409300000|2025-01-09 07:55:00|39455|39448|39472.5|39465.5|39480|39473|39452.5|39445.5|32
1736409600000|2025-01-09 08:00:00|39462.5|39455.5|39465|39458|39490|39483|39435|39428|224
1736409900000|2025-01-09 08:05:00|39467.5|39460.5|39487.5|39480.5|39500|39493|39447.5|39440.5|32
1736410200000|2025-01-09 08:10:00|39490|39483|39467.5|39460.5|39497.5|39490.5|39465|39458|30
1736410500000|2025-01-09 08:15:00|39465|39458|39487.5|39480.5|39490|39483|39445|39438|49
1736410800000|2025-01-09 08:20:00|39485|39478|39497.5|39490.5|39502.5|39495.5|39465|39458|20
1736411100000|2025-01-09 08:25:00|39495|39488|39532.5|39525.5|39532.5|39525.5|39487.5|39480.5|12
1736411400000|2025-01-09 08:30:00|39535|39528|39532.5|39525.5|39542.5|39535.5|39522.5|39515.5|16
1736411700000|2025-01-09 08:35:00|39530|39523|39585|39578|39585|39578|39530|39523|71
1736412000000|2025-01-09 08:40:00|39582.5|39575.5|39572.5|39565.5|39590|39583|39570|39563|64
1736412300000|2025-01-09 08:45:00|39570|39563|39555|39548|39572.5|39565.5|39545|39538|13
1736412600000|2025-01-09 08:50:00|39557.5|39550.5|39547.5|39540.5|39557.5|39550.5|39532.5|39525.5|44
1736412900000|2025-01-09 08:55:00|39545|39538|39542.5|39535.5|39557.5|39550.5|39527.5|39520.5|7
1736413200000|2025-01-09 09:00:00|39545|39538|39532.5|39525.5|39557.5|39550.5|39530|39523|13
1736413500000|2025-01-09 09:05:00|39535|39528|39535|39528|39547.5|39540.5|39517.5|39510.5|33
1736413800000|2025-01-09 09:10:00|39532.5|39525.5|39540|39533|39545|39538|39530|39523|13
1736414100000|2025-01-09 09:15:00|39537.5|39530.5|39540|39533|39555|39548|39522.5|39515.5|29
1736414400000|2025-01-09 09:20:00|39542.5|39535.5|39502.5|39495.5|39545|39538|39492.5|39485.5|8
1736414700000|2025-01-09 09:25:00|39500|39493|39502.5|39495.5|39520|39513|39495|39488|9
1736415000000|2025-01-09 09:30:00|39500|39493|39497.5|39490.5|39515|39508|39485|39478|9
1736415300000|2025-01-09 09:35:00|39500|39493|39502.5|39495.5|39515|39508|39485|39478|14
1736415600000|2025-01-09 09:40:00|39505|39498|39517.5|39510.5|39522.5|39515.5|39500|39493|37
1736415900000|2025-01-09 09:45:00|39515|39508|39497.5|39490.5|39515|39508|39492.5|39485.5|12
1736416200000|2025-01-09 09:50:00|39495|39488|39495|39488|39510|39503|39492.5|39485.5|6
1736416500000|2025-01-09 09:55:00|39497.5|39490.5|39512.5|39505.5|39517.5|39510.5|39495|39488|8
1736416800000|2025-01-09 10:00:00|39515|39508|39527.5|39520.5|39535|39528|39512.5|39505.5|12
1736417100000|2025-01-09 10:05:00|39530|39523|39527.5|39520.5|39537.5|39530.5|39517.5|39510.5|7
1736417400000|2025-01-09 10:10:00|39530|39523|39540|39533|39545|39538|39530|39523|14
1736417700000|2025-01-09 10:15:00|39542.5|39535.5|39560|39553|39560|39553|39530|39523|28
1736418000000|2025-01-09 10:20:00|39557.5|39550.5|39562.5|39555.5|39565|39558|39550|39543|19
1736418300000|2025-01-09 10:25:00|39565|39558|39560|39553|39565|39558|39550|39543|10
1736418600000|2025-01-09 10:30:00|39557.5|39550.5|39555|39548|39565|39558|39550|39543|2
1736418900000|2025-01-09 10:35:00|39552.5|39545.5|39565|39558|39565|39558|39545|39538|9
1736419200000|2025-01-09 10:40:00|39562.5|39555.5|39552.5|39545.5|39572.5|39565.5|39542.5|39535.5|11
1736419500000|2025-01-09 10:45:00|39555|39548|39552.5|39545.5|39555|39548|39540|39533|19
1736419800000|2025-01-09 10:50:00|39555|39548|39562.5|39555.5|39567.5|39560.5|39552.5|39545.5|5
1736420100000|2025-01-09 10:55:00|39565|39558|39557.5|39550.5|39572.5|39565.5|39557.5|39550.5|4
1736420400000|2025-01-09 11:00:00|39555|39548|39502.5|39495.5|39560|39553|39500|39493|32
1736420700000|2025-01-09 11:05:00|39505|39498|39502.5|39495.5|39520|39513|39500|39493|8
1736421000000|2025-01-09 11:10:00|39500|39493|39482.5|39475.5|39507.5|39500.5|39475|39468|11
1736421300000|2025-01-09 11:15:00|39485|39478|39497.5|39490.5|39505|39498|39482.5|39475.5|21
1736421600000|2025-01-09 11:20:00|39500|39493|39510|39503|39517.5|39510.5|39497.5|39490.5|3
1736421900000|2025-01-09 11:25:00|39512.5|39505.5|39522.5|39515.5|39530|39523|39510|39503|15
1736422200000|2025-01-09 11:30:00|39520|39513|39497.5|39490.5|39520|39513|39495|39488|10
1736422500000|2025-01-09 11:35:00|39495|39488|39492.5|39485.5|39500|39493|39477.5|39470.5|10
1736422800000|2025-01-09 11:40:00|39490|39483|39472.5|39465.5|39497.5|39490.5|39465|39458|21
1736423100000|2025-01-09 11:45:00|39475|39468|39497.5|39490.5|39505|39498|39475|39468|10
1736423400000|2025-01-09 11:50:00|39500|39493|39497.5|39490.5|39512.5|39505.5|39495|39488|4
1736423700000|2025-01-09 11:55:00|39495|39488|39490|39483|39505|39498|39487.5|39480.5|7
1736424000000|2025-01-09 12:00:00|39492.5|39485.5|39505|39498|39510|39503|39487.5|39480.5|6
1736424300000|2025-01-09 12:05:00|39502.5|39495.5|39487.5|39480.5|39505|39498|39485|39478|2
1736424600000|2025-01-09 12:10:00|39490|39483|39497.5|39490.5|39500|39493|39485|39478|22
1736424900000|2025-01-09 12:15:00|39500|39493|39480|39473|39500|39493|39475|39468|109
1736425200000|2025-01-09 12:20:00|39482.5|39475.5|39460|39453|39482.5|39475.5|39447.5|39440.5|24
1736425500000|2025-01-09 12:25:00|39462.5|39455.5|39460|39453|39470|39463|39455|39448|16
1736425800000|2025-01-09 12:30:00|39462.5|39455.5|39460|39453|39465|39458|39455|39448|13
1736426100000|2025-01-09 12:35:00|39457.5|39450.5|39442.5|39435.5|39470|39463|39440|39433|14
1736426400000|2025-01-09 12:40:00|39440|39433|39412.5|39405.5|39442.5|39435.5|39410|39403|25
1736426700000|2025-01-09 12:45:00|39415|39408|39447.5|39440.5|39450|39443|39405|39398|14
1736427000000|2025-01-09 12:50:00|39450|39443|39460|39453|39460|39453|39437.5|39430.5|12
1736427300000|2025-01-09 12:55:00|39457.5|39450.5|39487.5|39480.5|39487.5|39480.5|39457.5|39450.5|8
1736427600000|2025-01-09 13:00:00|39485|39478|39487.5|39480.5|39490|39483|39470|39463|9
1736427900000|2025-01-09 13:05:00|39490|39483|39515|39508|39515|39508|39485|39478|11
1736428200000|2025-01-09 13:10:00|39512.5|39505.5|39510|39503|39517.5|39510.5|39502.5|39495.5|5
1736428500000|2025-01-09 13:15:00|39512.5|39505.5|39542.5|39535.5|39547.5|39540.5|39507.5|39500.5|42
1736428800000|2025-01-09 13:20:00|39545|39538|39517.5|39510.5|39545|39538|39512.5|39505.5|26
1736429100000|2025-01-09 13:25:00|39515|39508|39527.5|39520.5|39535|39528|39510|39503|4
1736429400000|2025-01-09 13:30:00|39525|39518|39527.5|39520.5|39530|39523|39507.5|39500.5|15
1736429700000|2025-01-09 13:35:00|39530|39523|39525|39518|39535|39528|39520|39513|16
1736430000000|2025-01-09 13:40:00|39522.5|39515.5|39517.5|39510.5|39530|39523|39512.5|39505.5|3
1736430300000|2025-01-09 13:45:00|39515|39508|39472.5|39465.5|39515|39508|39465|39458|127
1736430600000|2025-01-09 13:50:00|39470|39463|39470|39463|39482.5|39475.5|39457.5|39450.5|15
1736430900000|2025-01-09 13:55:00|39472.5|39465.5|39475|39468|39480|39473|39462.5|39455.5|11
1736431200000|2025-01-09 14:00:00|39477.5|39470.5|39452.5|39445.5|39477.5|39470.5|39447.5|39440.5|13
1736431500000|2025-01-09 14:05:00|39450|39443|39457.5|39450.5|39465|39458|39437.5|39430.5|35
1736431800000|2025-01-09 14:10:00|39455|39448|39455|39448|39467.5|39460.5|39435|39428|17
1736432100000|2025-01-09 14:15:00|39452.5|39445.5|39467.5|39460.5|39472.5|39465.5|39452.5|39445.5|50
1736432400000|2025-01-09 14:20:00|39470|39463|39455|39448|39480|39473|39452.5|39445.5|8
1736432700000|2025-01-09 14:25:00|39457.5|39450.5|39477.5|39470.5|39482.5|39475.5|39457.5|39450.5|17
1736433000000|2025-01-09 14:30:00|39475|39468|39472.5|39465.5|39477.5|39470.5|39467.5|39460.5|9
1736433300000|2025-01-09 14:35:00|39475|39468|39477.5|39470.5|39482.5|39475.5|39470|39463|4
1736433600000|2025-01-09 14:40:00|39480|39473|39465|39458|39480|39473|39455|39448|2
1736433900000|2025-01-09 14:45:00|39467.5|39460.5|39482.5|39475.5|39490|39483|39462.5|39455.5|17
1736434200000|2025-01-09 14:50:00|39485|39478|39477.5|39470.5|39487.5|39480.5|39475|39468|2
1736434500000|2025-01-09 14:55:00|39480|39473|39470|39463|39485|39478|39467.5|39460.5|29
1736434800000|2025-01-09 15:00:00|39472.5|39465.5|39480|39473|39485|39478|39470|39463|10
1736435100000|2025-01-09 15:05:00|39482.5|39475.5|39482.5|39475.5|39490|39483|39475|39468|41
1736435400000|2025-01-09 15:10:00|39485|39478|39485|39478|39492.5|39485.5|39475|39468|49
1736435700000|2025-01-09 15:15:00|39487.5|39480.5|39470|39463|39490|39483|39470|39463|34
1736436000000|2025-01-09 15:20:00|39472.5|39465.5|39462.5|39455.5|39472.5|39465.5|39460|39453|5
1736436300000|2025-01-09 15:25:00|39465|39458|39457.5|39450.5|39467.5|39460.5|39457.5|39450.5|4
1736436600000|2025-01-09 15:30:00|39460|39453|39455|39448|39465|39458|39452.5|39445.5|17
1736436900000|2025-01-09 15:35:00|39460|39453|39460|39453|39465|39458|39455|39448|77
1736437200000|2025-01-09 15:40:00|39462.5|39455.5|39445|39438|39470|39463|39445|39438|18
1736437500000|2025-01-09 15:45:00|39447.5|39440.5|39450|39443|39455|39448|39440|39433|19
1736437800000|2025-01-09 15:50:00|39452.5|39445.5|39450|39443|39455|39448|39450|39443|14
1736438100000|2025-01-09 15:55:00|39447.5|39440.5|39450|39443|39455|39448|39445|39438|9
1736438400000|2025-01-09 16:00:00|39452.5|39445.5|39450|39443|39452.5|39445.5|39442.5|39435.5|18
1736438700000|2025-01-09 16:05:00|39452.5|39445.5|39455|39448|39457.5|39450.5|39450|39443|2
1736439000000|2025-01-09 16:10:00|39452.5|39445.5|39447.5|39440.5|39457.5|39450.5|39442.5|39435.5|14
1736439300000|2025-01-09 16:15:00|39450|39443|39452.5|39445.5|39455|39448|39447.5|39440.5|3
1736439600000|2025-01-09 16:20:00|39455|39448|39450|39443|39455|39448|39445|39438|17
1736439900000|2025-01-09 16:25:00|39447.5|39440.5|39447.5|39440.5|39450|39443|39442.5|39435.5|8
1736440200000|2025-01-09 16:30:00|39450|39443|39442.5|39435.5|39452.5|39445.5|39442.5|39435.5|9
1736440500000|2025-01-09 16:35:00|39445|39438|39442.5|39435.5|39447.5|39440.5|39435|39428|23
1736440800000|2025-01-09 16:40:00|39445|39438|39465|39458|39467.5|39460.5|39440|39433|9
1736441100000|2025-01-09 16:45:00|39467.5|39460.5|39470|39463|39477.5|39470.5|39465|39458|13
1736441400000|2025-01-09 16:50:00|39472.5|39465.5|39487.5|39480.5|39487.5|39480.5|39472.5|39465.5|12
1736441700000|2025-01-09 16:55:00|39490|39483|39495|39488|39495|39488|39482.5|39475.5|11
1736442000000|2025-01-09 17:00:00|39497.5|39490.5|39490|39483|39497.5|39490.5|39490|39483|15
1736442300000|2025-01-09 17:05:00|39492.5|39485.5|39495|39488|39495|39488|39490|39483|13
1736442600000|2025-01-09 17:10:00|39497.5|39490.5|39500|39493|39500|39493|39495|39488|7
1736442900000|2025-01-09 17:15:00|39502.5|39495.5|39507.5|39500.5|39510|39503|39500|39493|5
1736443200000|2025-01-09 17:20:00|39505|39498|39510|39503|39510|39503|39500|39493|2
1736443500000|2025-01-09 17:25:00|39512.5|39505.5|39502.5|39495.5|39512.5|39505.5|39500|39493|15
1736443800000|2025-01-09 17:30:00|39500|39493|39505|39498|39507.5|39500.5|39495|39488|3
1736444100000|2025-01-09 17:35:00|39502.5|39495.5|39502.5|39495.5|39505|39498|39497.5|39490.5|0
1736444400000|2025-01-09 17:40:00|39500|39493|39500|39493|39502.5|39495.5|39500|39493|4
1736444700000|2025-01-09 17:45:00|39502.5|39495.5|39497.5|39490.5|39502.5|39495.5|39495|39488|4
1736445000000|2025-01-09 17:50:00|39495|39488|39502.5|39495.5|39502.5|39495.5|39495|39488|2
1736445300000|2025-01-09 17:55:00|39500|39493|39497.5|39490.5|39500|39493|39495|39488|10
1736445600000|2025-01-09 18:00:00|39500|39493|39497.5|39490.5|39505|39498|39495|39488|0
1736445900000|2025-01-09 18:05:00|39500|39493|39507.5|39500.5|39510|39503|39500|39493|0
1736446200000|2025-01-09 18:10:00|39510|39503|39502.5|39495.5|39510|39503|39502.5|39495.5|7
1736446500000|2025-01-09 18:15:00|39505|39498|39497.5|39490.5|39507.5|39500.5|39497.5|39490.5|6
1736446800000|2025-01-09 18:20:00|39500|39493|39502.5|39495.5|39507.5|39500.5|39497.5|39490.5|6
1736447100000|2025-01-09 18:25:00|39500|39493|39507.5|39500.5|39507.5|39500.5|39500|39493|1
1736447400000|2025-01-09 18:30:00|39505|39498|39502.5|39495.5|39507.5|39500.5|39500|39493|0
1736447700000|2025-01-09 18:35:00|39505|39498|39502.5|39495.5|39505|39498|39502.5|39495.5|0
1736448000000|2025-01-09 18:40:00|39505|39498|39510|39503|39515|39508|39505|39498|30
1736448300000|2025-01-09 18:45:00|39512.5|39505.5|39507.5|39500.5|39512.5|39505.5|39507.5|39500.5|3
1736448600000|2025-01-09 18:50:00|39505|39498|39505|39498|39507.5|39500.5|39505|39498|0
1736448900000|2025-01-09 18:55:00|39507.5|39500.5|39507.5|39500.5|39507.5|39500.5|39505|39498|0
1736449200000|2025-01-09 19:00:00|39505|39498|39507.5|39500.5|39507.5|39500.5|39505|39498|0
1736449500000|2025-01-09 19:05:00|39505|39498|39507.5|39500.5|39507.5|39500.5|39505|39498|2
1736449800000|2025-01-09 19:10:00|39505|39498|39507.5|39500.5|39507.5|39500.5|39505|39498|0
1736450100000|2025-01-09 19:15:00|39510|39503|39510|39503|39510|39503|39505|39498|1
1736450400000|2025-01-09 19:20:00|39512.5|39505.5|39502.5|39495.5|39512.5|39505.5|39500|39493|1
1736450700000|2025-01-09 19:25:00|39500|39493|39502.5|39495.5|39502.5|39495.5|39500|39493|0
1736451000000|2025-01-09 19:30:00|39505|39498|39502.5|39495.5|39507.5|39500.5|39500|39493|1
1736451300000|2025-01-09 19:35:00|39500|39493|39507.5|39500.5|39507.5|39500.5|39500|39493|1
1736451600000|2025-01-09 19:40:00|39505|39498|39507.5|39500.5|39507.5|39500.5|39505|39498|1
1736451900000|2025-01-09 19:45:00|39510|39503|39510|39503|39512.5|39505.5|39507.5|39500.5|2
1736452200000|2025-01-09 19:50:00|39512.5|39505.5|39515|39508|39517.5|39510.5|39510|39503|0
1736452500000|2025-01-09 19:55:00|39517.5|39510.5|39517.5|39510.5|39522.5|39515.5|39517.5|39510.5|0
1736452800000|2025-01-09 20:00:00|39515|39508|39517.5|39510.5|39525|39518|39515|39508|1
1736453100000|2025-01-09 20:05:00|39520|39513|39520|39513|39527.5|39520.5|39517.5|39510.5|0
1736453400000|2025-01-09 20:10:00|39517.5|39510.5|39517.5|39510.5|39520|39513|39515|39508|0
1736453700000|2025-01-09 20:15:00|39515|39508|39515|39508|39515|39508|39515|39508|0
1736454000000|2025-01-09 20:20:00|39517.5|39510.5|39515|39508|39517.5|39510.5|39515|39508|3
1736454300000|2025-01-09 20:25:00|39517.5|39510.5|39517.5|39510.5|39525|39518|39515|39508|10
1736454600000|2025-01-09 20:30:00|39520|39513|39517.5|39510.5|39522.5|39515.5|39517.5|39510.5|0
1736454900000|2025-01-09 20:35:00|39520|39513|39517.5|39510.5|39522.5|39515.5|39515|39508|2
1736455200000|2025-01-09 20:40:00|39520|39513|39522.5|39515.5|39527.5|39520.5|39517.5|39510.5|7
1736455500000|2025-01-09 20:45:00|39520|39513|39522.5|39515.5|39525|39518|39507.5|39500.5|5
1736455800000|2025-01-09 20:50:00|39520|39513|39510|39503|39522.5|39515.5|39507.5|39500.5|9
1736456100000|2025-01-09 20:55:00|39525|39518|39532.5|39525.5|39532.5|39525.5|39512.5|39505.5|26
1736456400000|2025-01-09 21:00:00|39535|39528|39535|39528|39537.5|39530.5|39530|39523|8
1736457000000|2025-01-09 21:10:00|39532.5|39525.5|39535|39528|39535|39528|39532.5|39525.5|0
1736457300000|2025-01-09 21:15:00|39530|39523|39530|39523|39530|39523|39530|39523|0
1736457600000|2025-01-09 21:20:00|39525|39518|39525|39518|39525|39518|39525|39518|0
1736459400000|2025-01-09 21:50:00|39536.5|39506.5|39536.5|39506.5|39536.5|39506.5|39536.5|39506.5|0
1736459700000|2025-01-09 21:55:00|39536.8|39506.8|39537.3|39507.3|39537.3|39507.3|39536.7|39506.7|0
1736460000000|2025-01-09 22:00:00|39537.1|39507.1|39537.1|39507.1|39537.2|39507.2|39537.1|39507.1|0
1736460600000|2025-01-09 22:10:00|||||||||9380
1736461200000|2025-01-09 22:20:00|39537.2|39507.2|39537.4|39507.4|39537.4|39507.4|39537.2|39507.2|0
1736461500000|2025-01-09 22:25:00|39536.6|39506.6|39536.6|39506.6|39536.6|39506.6|39536.6|39506.6|0
1736461800000|2025-01-09 22:30:00|39536.9|39506.9|39536.8|39506.8|39536.9|39506.9|39536.8|39506.8|0
1736462100000|2025-01-09 22:35:00|39536.7|39506.7|39536.7|39506.7|39536.7|39506.7|39536.7|39506.7|0
1736462400000|2025-01-09 22:40:00|39536.6|39506.6|39537.2|39507.2|39537.2|39507.2|39536.6|39506.6|0
1736463000000|2025-01-09 22:50:00|39537.1|39507.1|39537|39507|39537.1|39507.1|39537|39507|0
1736463300000|2025-01-09 22:55:00|39536.9|39506.9|39537.1|39507.1|39537.1|39507.1|39536.9|39506.9|0
1736463600000|2025-01-09 23:00:00|39531.2|39501.2|39529|39514|39569|39554|39517.3|39487.3|53
1736463900000|2025-01-09 23:05:00|39526.5|39511.5|39524|39509|39529|39514|39509|39494|8
1736464200000|2025-01-09 23:10:00|39526.5|39511.5|39494|39479|39526.5|39511.5|39489|39474|33
1736464500000|2025-01-09 23:15:00|39489|39474|39481.5|39466.5|39494|39479|39474|39459|24
1736464800000|2025-01-09 23:20:00|39479|39464|39449|39434|39481.5|39466.5|39449|39434|53
1736465100000|2025-01-09 23:25:00|39451.5|39436.5|39466.5|39451.5|39471.5|39456.5|39451.5|39436.5|23
1736465400000|2025-01-09 23:30:00|39469|39454|39475|39468|39485|39478|39460|39446.5|2537
1736465700000|2025-01-09 23:35:00|39472.5|39465.5|39422.5|39415.5|39477.5|39470.5|39415|39408|61
1736466000000|2025-01-09 23:40:00|39425|39418|39382.5|39375.5|39437.5|39430.5|39367.5|39360.5|245
1736466300000|2025-01-09 23:45:00|39380|39373|39307.5|39300.5|39387.5|39380.5|39282.5|39275.5|322
1736466600000|2025-01-09 23:50:00|39305|39298|39277.5|39270.5|39352.5|39345.5|39272.5|39265.5|148
1736466900000|2025-01-09 23:55:00|39280|39273|39327.5|39320.5|39342.5|39335.5|39262.5|39255.5|299
1736467200000|2025-01-10 00:00:00|39325|39318|39332.5|39325.5|39380|39373|39252.5|39245.5|1113
1736467500000|2025-01-10 00:05:00|39335|39328|39362.5|39355.5|39452.5|39445.5|39335|39328|448
1736467800000|2025-01-10 00:10:00|39360|39353|39267.5|39260.5|39427.5|39420.5|39267.5|39260.5|319
1736468100000|2025-01-10 00:15:00|39265|39258|39280|39273|39297.5|39290.5|39227.5|39220.5|367
1736468400000|2025-01-10 00:20:00|39282.5|39275.5|39347.5|39340.5|39370|39363|39280|39273|218
1736468700000|2025-01-10 00:25:00|39350|39343|39352.5|39345.5|39382.5|39375.5|39312.5|39305.5|171
1736469000000|2025-01-10 00:30:00|39355|39348|39332.5|39325.5|39382.5|39375.5|39322.5|39315.5|110
1736469300000|2025-01-10 00:35:00|39335|39328|39335|39328|39342.5|39335.5|39267.5|39260.5|241
1736469600000|2025-01-10 00:40:00|39332.5|39325.5|39302.5|39295.5|39345|39338|39285|39278|125
1736469900000|2025-01-10 00:45:00|39300|39293|39287.5|39280.5|39320|39313|39282.5|39275.5|74
1736470200000|2025-01-10 00:50:00|39290|39283|39272.5|39265.5|39322.5|39315.5|39257.5|39250.5|124
1736470500000|2025-01-10 00:55:00|39270|39263|39232.5|39225.5|39270|39263|39222.5|39215.5|144
1736470800000|2025-01-10 01:00:00|39237.5|39230.5|39197.5|39190.5|39255|39248|39145|39138|560
1736471100000|2025-01-10 01:05:00|39195|39188|39207.5|39200.5|39230|39223|39177.5|39170.5|189
1736471400000|2025-01-10 01:10:00|39210|39203|39242.5|39235.5|39255|39248|39187.5|39180.5|140
1736471700000|2025-01-10 01:15:00|39245|39238|39262.5|39255.5|39270|39263|39210|39203|218
1736472000000|2025-01-10 01:20:00|39260|39253|39237.5|39230.5|39262.5|39255.5|39220|39213|118
1736472300000|2025-01-10 01:25:00|39235|39228|39282.5|39275.5|39295|39288|39232.5|39225.5|75
1736472600000|2025-01-10 01:30:00|39280|39273|39302.5|39295.5|39315|39308|39267.5|39260.5|133
1736472900000|2025-01-10 01:35:00|39300|39293|39312.5|39305.5|39325|39318|39247.5|39240.5|172
1736473200000|2025-01-10 01:40:00|39315|39308|39315|39308|39345|39338|39310|39303|112
1736473500000|2025-01-10 01:45:00|39317.5|39310.5|39337.5|39330.5|39350|39343|39310|39303|66
1736473800000|2025-01-10 01:50:00|39340|39333|39357.5|39350.5|39370|39363|39325|39318|82
1736474100000|2025-01-10 01:55:00|39360|39353|39357.5|39350.5|39390|39383|39352.5|39345.5|115
1736474400000|2025-01-10 02:00:00|39362.5|39355.5|39325|39318|39370|39363|39322.5|39315.5|54
1736474700000|2025-01-10 02:05:00|39327.5|39320.5|39345|39338|39352.5|39345.5|39307.5|39300.5|102
1736475000000|2025-01-10 02:10:00|39347.5|39340.5|39367.5|39360.5|39377.5|39370.5|39340|39333|73
1736475300000|2025-01-10 02:15:00|39370|39363|39387.5|39380.5|39400|39393|39352.5|39345.5|105
1736475600000|2025-01-10 02:20:00|39385|39378|39362.5|39355.5|39387.5|39380.5|39360|39353|32
1736475900000|2025-01-10 02:25:00|39365|39358|39397.5|39390.5|39415|39408|39362.5|39355.5|70
1736476200000|2025-01-10 02:30:00|39395|39388|39352.5|39345.5|39397.5|39390.5|39345|39338|71
1736476500000|2025-01-10 02:35:00|39350|39343|39320|39313|39357.5|39350.5|39312.5|39305.5|73
1736476800000|2025-01-10 02:40:00|39317.5|39310.5|39312.5|39305.5|39340|39333|39307.5|39300.5|39
1736477100000|2025-01-10 02:45:00|39310|39303|39322.5|39315.5|39325|39318|39300|39293|53
1736477400000|2025-01-10 02:50:00|39325|39318|39307.5|39300.5|39335|39328|39305|39298|38
1736477700000|2025-01-10 02:55:00|39310|39303|39295|39288|39325|39318|39295|39288|48
1736478000000|2025-01-10 03:00:00|39297.5|39290.5|39297.5|39290.5|39305|39298|39272.5|39265.5|89
1736478300000|2025-01-10 03:05:00|39295|39288|39325|39318|39327.5|39320.5|39292.5|39285.5|36
1736478600000|2025-01-10 03:10:00|39322.5|39315.5|39353.4|39346.4|39360.9|39353.9|39312.5|39305.5|78
1736478900000|2025-01-10 03:15:00|39350.9|39343.9|39295.9|39288.9|39353.4|39346.4|39295.9|39288.9|76
1736479200000|2025-01-10 03:20:00|39293.4|39286.4|39290.9|39283.9|39300.9|39293.9|39280.9|39273.9|57
1736479500000|2025-01-10 03:25:00|39288.4|39281.4|39283.4|39276.4|39288.4|39281.4|39265.9|39258.9|66
1736479800000|2025-01-10 03:30:00|39280.9|39273.9|39283.4|39276.4|39298.4|39291.4|39263.4|39256.4|99
1736480100000|2025-01-10 03:35:00|39280.9|39273.9|39225.9|39218.9|39288.4|39281.4|39223.4|39216.4|121
1736480400000|2025-01-10 03:40:00|39230.9|39223.9|39233.4|39226.4|39253.4|39246.4|39225.9|39218.9|85
1736480700000|2025-01-10 03:45:00|39230.9|39223.9|39213.4|39206.4|39230.9|39223.9|39195.9|39188.9|181
1736481000000|2025-01-10 03:50:00|39215.9|39208.9|39215.9|39208.9|39225.9|39218.9|39200.9|39193.9|78
1736481300000|2025-01-10 03:55:00|39218.4|39211.4|39195.9|39188.9|39220.9|39213.9|39183.4|39176.4|116
1736481600000|2025-01-10 04:00:00|39193.4|39186.4|39185.9|39178.9|39200.9|39193.9|39168.4|39161.4|173
1736481900000|2025-01-10 04:05:00|39188.4|39181.4|39195.9|39188.9|39203.4|39196.4|39163.4|39156.4|133
1736482200000|2025-01-10 04:10:00|39198.4|39191.4|39225.9|39218.9|39235.9|39228.9|39193.4|39186.4|120
1736482500000|2025-01-10 04:15:00|39223.4|39216.4|39215.9|39208.9|39235.9|39228.9|39210.9|39203.9|79
1736482800000|2025-01-10 04:20:00|39213.4|39206.4|39195.9|39188.9|39215.9|39208.9|39195.9|39188.9|57
1736483100000|2025-01-10 04:25:00|39193.4|39186.4|39175.9|39168.9|39193.4|39186.4|39168.4|39161.4|75
1736483400000|2025-01-10 04:30:00|39173.4|39166.4|39175.9|39168.9|39195.9|39188.9|39170.9|39163.9|79
1736483700000|2025-01-10 04:35:00|39173.4|39166.4|39195.9|39188.9|39198.4|39191.4|39173.4|39166.4|42
1736484000000|2025-01-10 04:40:00|39198.4|39191.4|39205.9|39198.9|39215.9|39208.9|39193.4|39186.4|94
1736484300000|2025-01-10 04:45:00|39203.4|39196.4|39228.4|39221.4|39228.4|39221.4|39198.4|39191.4|93
1736484600000|2025-01-10 04:50:00|39225.9|39218.9|39255.9|39248.9|39265.9|39258.9|39218.4|39211.4|120
1736484900000|2025-01-10 04:55:00|39258.4|39251.4|39235.9|39228.9|39258.4|39251.4|39228.4|39221.4|26
1736485200000|2025-01-10 05:00:00|39233.4|39226.4|39190.9|39183.9|39255.9|39248.9|39190.9|39183.9|102
1736485500000|2025-01-10 05:05:00|39193.4|39186.4|39225.9|39218.9|39230.9|39223.9|39193.4|39186.4|85
1736485800000|2025-01-10 05:10:00|39228.4|39221.4|39215.9|39208.9|39255.9|39248.9|39208.4|39201.4|159
1736486100000|2025-01-10 05:15:00|39213.4|39206.4|39240.9|39233.9|39250.9|39243.9|39205.9|39198.9|103
1736486400000|2025-01-10 05:20:00|39243.4|39236.4|39233.4|39226.4|39245.9|39238.9|39220.9|39213.9|46
1736486700000|2025-01-10 05:25:00|39235.9|39228.9|39280.9|39273.9|39280.9|39273.9|39225.9|39218.9|100
1736487000000|2025-01-10 05:30:00|39278.4|39271.4|39278.4|39271.4|39333.4|39326.4|39265.9|39258.9|346
1736487300000|2025-01-10 05:35:00|39275.9|39268.9|39240.9|39233.9|39278.4|39271.4|39228.4|39221.4|124
1736487600000|2025-01-10 05:40:00|39243.4|39236.4|39240.9|39233.9|39268.4|39261.4|39238.4|39231.4|111
1736487900000|2025-01-10 05:45:00|39238.4|39231.4|39250.9|39243.9|39260.9|39253.9|39225.9|39218.9|165
1736488200000|2025-01-10 05:50:00|39248.4|39241.4|39260.9|39253.9|39285.9|39278.9|39245.9|39238.9|87
1736488500000|2025-01-10 05:55:00|39258.4|39251.4|39263.4|39256.4|39270.9|39263.9|39250.9|39243.9|89
1736488800000|2025-01-10 06:00:00|39265.9|39258.9|39258.4|39251.4|39265.9|39258.9|39235.9|39228.9|144
1736489100000|2025-01-10 06:05:00|39255.9|39248.9|39245.9|39238.9|39270.9|39263.9|39240.9|39233.9|178
1736489400000|2025-01-10 06:10:00|39243.4|39236.4|39240.9|39233.9|39245.9|39238.9|39225.9|39218.9|127
1736489700000|2025-01-10 06:15:00|39238.4|39231.4|39230.9|39223.9|39255.9|39248.9|39220.9|39213.9|142
1736490000000|2025-01-10 06:20:00|39233.4|39226.4|39245.9|39238.9|39258.4|39251.4|39230.9|39223.9|196
1736490300000|2025-01-10 06:25:00|39240.9|39233.9|39203.4|39196.4|39240.9|39233.9|39203.4|39196.4|231
1736490600000|2025-01-10 06:30:00|39205.9|39198.9|39230.9|39223.9|39240.9|39233.9|39190.9|39183.9|1155
1736490900000|2025-01-10 06:35:00|39233.4|39226.4|39243.4|39236.4|39245.9|39238.9|39220.9|39213.9|121
1736491200000|2025-01-10 06:40:00|39240.9|39233.9|39240.9|39233.9|39250.9|39243.9|39215.9|39208.9|232
1736491500000|2025-01-10 06:45:00|39245.9|39238.9|39243.4|39236.4|39255.9|39248.9|39240.9|39233.9|60
1736491800000|2025-01-10 06:50:00|39240.9|39233.9|39210.9|39203.9|39240.9|39233.9|39208.4|39201.4|45
1736492100000|2025-01-10 06:55:00|39208.4|39201.4|39210.9|39203.9|39218.4|39211.4|39195.9|39188.9|63
1736492400000|2025-01-10 07:00:00|39208.4|39201.4|39200.9|39193.9|39220.9|39213.9|39200.9|39193.9|31
1736492700000|2025-01-10 07:05:00|39203.4|39196.4|39198.4|39191.4|39210.9|39203.9|39195.9|39188.9|40
1736493000000|2025-01-10 07:10:00|39200.9|39193.9|39233.4|39226.4|39238.4|39231.4|39198.4|39191.4|49
1736493300000|2025-01-10 07:15:00|39235.9|39228.9|39240.9|39233.9|39240.9|39233.9|39220.9|39213.9|128
1736493600000|2025-01-10 07:20:00|39235.9|39228.9|39233.4|39226.4|39240.9|39233.9|39220.9|39213.9|139
1736493900000|2025-01-10 07:25:00|39230.9|39223.9|39235.9|39228.9|39240.9|39233.9|39225.9|39218.9|67
1736494200000|2025-01-10 07:30:00|39233.4|39226.4|39243.4|39236.4|39260.9|39253.9|39223.4|39216.4|74
1736494500000|2025-01-10 07:35:00|39245.9|39238.9|39260.9|39253.9|39263.4|39256.4|39245.9|39238.9|23
1736494800000|2025-01-10 07:40:00|39255.9|39248.9|39235.9|39228.9|39263.4|39256.4|39235.9|39228.9|26
1736495100000|2025-01-10 07:45:00|39233.4|39226.4|39250.9|39243.9|39250.9|39243.9|39230.9|39223.9|26
1736495400000|2025-01-10 07:50:00|39245.9|39238.9|39255.9|39248.9|39263.4|39256.4|39240.9|39233.9|50
1736495700000|2025-01-10 07:55:00|39253.4|39246.4|39265.9|39258.9|39270.9|39263.9|39248.4|39241.4|67
1736496000000|2025-01-10 08:00:00|39268.4|39261.4|39270.9|39263.9|39283.4|39276.4|39235.9|39228.9|128
1736496300000|2025-01-10 08:05:00|39273.4|39266.4|39265.9|39258.9|39275.9|39268.9|39250.9|39243.9|60
1736496600000|2025-01-10 08:10:00|39263.4|39256.4|39310.9|39303.9|39313.4|39306.4|39255.9|39248.9|76
1736496900000|2025-01-10 08:15:00|39308.4|39301.4|39315.9|39308.9|39320.9|39313.9|39293.4|39286.4|122
1736497200000|2025-01-10 08:20:00|39313.4|39306.4|39305.9|39298.9|39323.4|39316.4|39300.9|39293.9|40
1736497500000|2025-01-10 08:25:00|39308.4|39301.4|39310.9|39303.9|39315.9|39308.9|39295.9|39288.9|10
1736497800000|2025-01-10 08:30:00|39313.4|39306.4|39280.9|39273.9|39315.9|39308.9|39205.9|39198.9|980
1736498100000|2025-01-10 08:35:00|39278.4|39271.4|39198.4|39191.4|39280.9|39273.9|39180.9|39173.9|453
1736498400000|2025-01-10 08:40:00|39195.9|39188.9|39195.9|39188.9|39218.4|39211.4|39180.9|39173.9|98
1736498700000|2025-01-10 08:45:00|39198.4|39191.4|39190.9|39183.9|39218.4|39211.4|39185.9|39178.9|53
1736499000000|2025-01-10 08:50:00|39193.4|39186.4|39130.9|39123.9|39198.4|39191.4|39123.4|39116.4|187
1736499300000|2025-01-10 08:55:00|39128.4|39121.4|39120.9|39113.9|39140.9|39133.9|39108.4|39101.4|285
1736499600000|2025-01-10 09:00:00|39123.4|39116.4|39045.9|39038.9|39123.4|39116.4|39020.9|39013.9|485
1736499900000|2025-01-10 09:05:00|39043.4|39036.4|39043.4|39036.4|39063.4|39056.4|39040.9|39033.9|179
1736500200000|2025-01-10 09:10:00|39045.9|39038.9|39018.4|39011.4|39045.9|39038.9|38990.9|38983.9|281
1736500500000|2025-01-10 09:15:00|39015.9|39008.9|39030.9|39023.9|39043.4|39036.4|39008.4|39001.4|371
1736500800000|2025-01-10 09:20:00|39028.4|39021.4|39000.9|38993.9|39028.4|39021.4|38993.4|38986.4|109
1736501100000|2025-01-10 09:25:00|39003.4|38996.4|39018.4|39011.4|39020.9|39013.9|38995.9|38988.9|207
1736501400000|2025-01-10 09:30:00|39020.9|39013.9|39033.4|39026.4|39063.4|39056.4|39013.4|39006.4|200
1736501700000|2025-01-10 09:35:00|39035.9|39028.9|39055.9|39048.9|39060.9|39053.9|39033.4|39026.4|118
1736502000000|2025-01-10 09:40:00|39060.9|39053.9|39065.9|39058.9|39095.9|39088.9|39058.4|39051.4|148
1736502300000|2025-01-10 09:45:00|39068.4|39061.4|39083.4|39076.4|39085.9|39078.9|39053.4|39046.4|100
1736502600000|2025-01-10 09:50:00|39080.9|39073.9|39095.9|39088.9|39100.9|39093.9|39070.9|39063.9|46
1736502900000|2025-01-10 09:55:00|39100.9|39093.9|39093.4|39086.4|39110.9|39103.9|39085.9|39078.9|83
1736503200000|2025-01-10 10:00:00|39095.9|39088.9|39105.9|39098.9|39115.9|39108.9|39088.4|39081.4|78
1736503500000|2025-01-10 10:05:00|39103.4|39096.4|39093.4|39086.4|39108.4|39101.4|39085.9|39078.9|36
1736503800000|2025-01-10 10:10:00|39095.9|39088.9|39110.9|39103.9|39120.9|39113.9|39093.4|39086.4|25
1736504100000|2025-01-10 10:15:00|39113.4|39106.4|39120.9|39113.9|39120.9|39113.9|39108.4|39101.4|44
1736504400000|2025-01-10 10:20:00|39115.9|39108.9|39135.9|39128.9|39140.9|39133.9|39110.9|39103.9|83
1736504700000|2025-01-10 10:25:00|39138.4|39131.4|39140.9|39133.9|39153.4|39146.4|39130.9|39123.9|107
1736505000000|2025-01-10 10:30:00|39143.4|39136.4|39160.9|39153.9|39170.9|39163.9|39140.9|39133.9|29
1736505300000|2025-01-10 10:35:00|39163.4|39156.4|39205.9|39198.9|39208.4|39201.4|39160.9|39153.9|105
1736505600000|2025-01-10 10:40:00|39203.4|39196.4|39228.4|39221.4|39230.9|39223.9|39200.9|39193.9|97
1736505900000|2025-01-10 10:45:00|39225.9|39218.9|39220.9|39213.9|39235.9|39228.9|39210.9|39203.9|81
1736506200000|2025-01-10 10:50:00|39218.4|39211.4|39230.9|39223.9|39235.9|39228.9|39210.9|39203.9|38
1736506500000|2025-01-10 10:55:00|39228.4|39221.4|39223.4|39216.4|39230.9|39223.9|39215.9|39208.9|20
1736506800000|2025-01-10 11:00:00|39225.9|39218.9|39240.9|39233.9|39255.9|39248.9|39220.9|39213.9|43
1736507100000|2025-01-10 11:05:00|39238.4|39231.4|39255.9|39248.9|39255.9|39248.9|39233.4|39226.4|23
1736507400000|2025-01-10 11:10:00|39260.9|39253.9|39265.9|39258.9|39278.4|39271.4|39250.9|39243.9|69
1736507700000|2025-01-10 11:15:00|39268.4|39261.4|39265.9|39258.9|39270.9|39263.9|39255.9|39248.9|31
1736508000000|2025-01-10 11:20:00|39268.4|39261.4|39260.9|39253.9|39268.4|39261.4|39255.9|39248.9|16
1736508300000|2025-01-10 11:25:00|39258.4|39251.4|39245.9|39238.9|39260.9|39253.9|39240.9|39233.9|32
1736508600000|2025-01-10 11:30:00|39248.4|39241.4|39250.9|39243.9|39253.4|39246.4|39238.4|39231.4|36
1736508900000|2025-01-10 11:35:00|39253.4|39246.4|39270.9|39263.9|39270.9|39263.9|39250.9|39243.9|19
1736509200000|2025-01-10 11:40:00|39268.4|39261.4|39250.9|39243.9|39268.4|39261.4|39248.4|39241.4|13
1736509500000|2025-01-10 11:45:00|39253.4|39246.4|39248.4|39241.4|39260.9|39253.9|39238.4|39231.4|29
1736509800000|2025-01-10 11:50:00|39250.9|39243.9|39205.9|39198.9|39250.9|39243.9|39200.9|39193.9|44
1736510100000|2025-01-10 11:55:00|39203.4|39196.4|39195.9|39188.9|39230.9|39223.9|39195.9|39188.9|39
1736510400000|2025-01-10 12:00:00|39198.4|39191.4|39205.9|39198.9|39210.9|39203.9|39190.9|39183.9|29
1736510700000|2025-01-10 12:05:00|39208.4|39201.4|39175.9|39168.9|39208.4|39201.4|39155.9|39148.9|79
1736511000000|2025-01-10 12:10:00|39178.4|39171.4|39158.4|39151.4|39180.9|39173.9|39145.9|39138.9|54
1736511300000|2025-01-10 12:15:00|39160.9|39153.9|39190.9|39183.9|39195.9|39188.9|39158.4|39151.4|21
1736511600000|2025-01-10 12:20:00|39188.4|39181.4|39205.9|39198.9|39210.9|39203.9|39185.9|39178.9|21
1736511900000|2025-01-10 12:25:00|39208.4|39201.4|39208.4|39201.4|39215.9|39208.9|39203.4|39196.4|30
1736512200000|2025-01-10 12:30:00|39205.9|39198.9|39230.9|39223.9|39230.9|39223.9|39200.9|39193.9|36
1736512500000|2025-01-10 12:35:00|39228.4|39221.4|39240.9|39233.9|39243.4|39236.4|39223.4|39216.4|25
1736512800000|2025-01-10 12:40:00|39238.4|39231.4|39225.9|39218.9|39248.4|39241.4|39223.4|39216.4|102
1736513100000|2025-01-10 12:45:00|39223.4|39216.4|39203.4|39196.4|39223.4|39216.4|39185.9|39178.9|28
1736513400000|2025-01-10 12:50:00|39205.9|39198.9|39218.4|39211.4|39220.9|39213.9|39200.9|39193.9|49
1736513700000|2025-01-10 12:55:00|39220.9|39213.9|39250.9|39243.9|39255.9|39248.9|39218.4|39211.4|82
1736514000000|2025-01-10 13:00:00|39248.4|39241.4|39245.9|39238.9|39255.9|39248.9|39233.4|39226.4|103
1736514300000|2025-01-10 13:05:00|39248.4|39241.4|39248.4|39241.4|39265.9|39258.9|39243.4|39236.4|86
1736514600000|2025-01-10 13:10:00|39250.9|39243.9|39248.4|39241.4|39250.9|39243.9|39225.9|39218.9|44
1736514900000|2025-01-10 13:15:00|39250.9|39243.9|39220.9|39213.9|39250.9|39243.9|39190.9|39183.9|31
1736515200000|2025-01-10 13:20:00|39223.4|39216.4|39195.9|39188.9|39225.9|39218.9|39188.4|39181.4|62
1736515500000|2025-01-10 13:25:00|39200.9|39193.9|39220.9|39213.9|39235.9|39228.9|39190.9|39183.9|173
1736515800000|2025-01-10 13:30:00|39215.9|39208.9|39085.9|39078.9|39220.9|39213.9|39053.4|39046.4|1080
1736516100000|2025-01-10 13:35:00|39083.4|39076.4|39113.4|39106.4|39125.9|39118.9|39065.9|39058.9|527
1736516400000|2025-01-10 13:40:00|39118.4|39111.4|39093.4|39086.4|39155.9|39148.9|39080.9|39073.9|272
1736516700000|2025-01-10 13:45:00|39095.9|39088.9|39073.4|39066.4|39128.4|39121.4|39040.9|39033.9|150
1736517000000|2025-01-10 13:50:00|39070.9|39063.9|39090.9|39083.9|39090.9|39083.9|39028.4|39021.4|189
1736517300000|2025-01-10 13:55:00|39088.4|39081.4|39060.9|39053.9|39090.9|39083.9|39055.9|39048.9|96
1736517600000|2025-01-10 14:00:00|39058.4|39051.4|39095.9|39088.9|39095.9|39088.9|39040.9|39033.9|78
1736517900000|2025-01-10 14:05:00|39093.4|39086.4|39120.9|39113.9|39130.9|39123.9|39073.4|39066.4|94
1736518200000|2025-01-10 14:10:00|39123.4|39116.4|39120.9|39113.9|39128.4|39121.4|39100.9|39093.9|85
1736518500000|2025-01-10 14:15:00|39118.4|39111.4|39130.9|39123.9|39145.9|39138.9|39118.4|39111.4|72
1736518800000|2025-01-10 14:20:00|39133.4|39126.4|39120.9|39113.9|39148.4|39141.4|39098.4|39091.4|87
1736519100000|2025-01-10 14:25:00|39123.4|39116.4|39135.9|39128.9|39140.9|39133.9|39108.4|39101.4|85
1736519400000|2025-01-10 14:30:00|39138.4|39131.4|39100.9|39093.9|39153.4|39146.4|39040.9|39033.9|393
1736519700000|2025-01-10 14:35:00|39103.4|39096.4|39015.9|39008.9|39105.9|39098.9|38985.9|38978.9|302
1736520000000|2025-01-10 14:40:00|39013.4|39006.4|39025.9|39018.9|39040.9|39033.9|38980.9|38973.9|282
1736520300000|2025-01-10 14:45:00|39030.9|39023.9|38975.9|38968.9|39060.9|39053.9|38970.9|38963.9|277
1736520600000|2025-01-10 14:50:00|38973.4|38966.4|38998.4|38991.4|39013.4|39006.4|38970.9|38963.9|171
1736520900000|2025-01-10 14:55:00|38995.9|38988.9|38995.9|38988.9|39020.9|39013.9|38985.9|38978.9|135
1736521200000|2025-01-10 15:00:00|38985.9|38978.9|38780.9|38773.9|38985.9|38978.9|38738.4|38731.4|1484
1736521500000|2025-01-10 15:05:00|38783.4|38776.4|38668.4|38661.4|38803.4|38796.4|38660.9|38653.9|741
1736521800000|2025-01-10 15:10:00|38665.9|38658.9|38708.4|38701.4|38728.4|38721.4|38665.9|38658.9|319
1736522100000|2025-01-10 15:15:00|38710.9|38703.9|38695.9|38688.9|38750.9|38743.9|38695.9|38688.9|352
1736522400000|2025-01-10 15:20:00|38698.4|38691.4|38788.4|38781.4|38793.4|38786.4|38695.9|38688.9|484
1736522700000|2025-01-10 15:25:00|38790.9|38783.9|38815.9|38808.9|38828.4|38821.4|38760.9|38753.9|330
1736523000000|2025-01-10 15:30:00|38813.4|38806.4|38805.9|38798.9|38848.4|38841.4|38780.9|38773.9|212
1736523300000|2025-01-10 15:35:00|38800.9|38793.9|38838.4|38831.4|38855.9|38848.9|38770.9|38763.9|234
1736523600000|2025-01-10 15:40:00|38835.9|38828.9|38798.4|38791.4|38855.9|38848.9|38783.4|38776.4|259
1736523900000|2025-01-10 15:45:00|38795.9|38788.9|38868.4|38861.4|38895.9|38888.9|38783.4|38776.4|254
1736524200000|2025-01-10 15:50:00|38865.9|38858.9|38793.4|38786.4|38870.9|38863.9|38760.9|38753.9|412
1736524500000|2025-01-10 15:55:00|38790.9|38783.9|38773.4|38766.4|38808.4|38801.4|38755.9|38748.9|287
1736524800000|2025-01-10 16:00:00|38775.9|38768.9|38730.9|38723.9|38788.4|38781.4|38718.4|38711.4|235
1736525100000|2025-01-10 16:05:00|38733.4|38726.4|38745.9|38738.9|38760.9|38753.9|38725.9|38718.9|76
1736525400000|2025-01-10 16:10:00|38743.4|38736.4|38725.9|38718.9|38745.9|38738.9|38715.9|38708.9|120
1736525700000|2025-01-10 16:15:00|38723.4|38716.4|38693.4|38686.4|38755.9|38748.9|38690.9|38683.9|161
1736526000000|2025-01-10 16:20:00|38695.9|38688.9|38763.4|38756.4|38770.9|38763.9|38693.4|38686.4|118
1736526300000|2025-01-10 16:25:00|38760.9|38753.9|38720.9|38713.9|38783.4|38776.4|38690.9|38683.9|120
1736526600000|2025-01-10 16:30:00|38715.9|38708.9|38665.9|38658.9|38733.4|38726.4|38665.9|38658.9|580
1736526900000|2025-01-10 16:35:00|38668.4|38661.4|38628.4|38621.4|38670.9|38663.9|38620.9|38613.9|304
1736527200000|2025-01-10 16:40:00|38630.9|38623.9|38730.9|38723.9|38735.9|38728.9|38630.9|38623.9|265
1736527500000|2025-01-10 16:45:00|38728.4|38721.4|38693.4|38686.4|38745.9|38738.9|38675.9|38668.9|61
1736527800000|2025-01-10 16:50:00|38695.9|38688.9|38705.9|38698.9|38733.4|38726.4|38693.4|38686.4|50
1736528100000|2025-01-10 16:55:00|38703.4|38696.4|38650.9|38643.9|38708.4|38701.4|38645.9|38638.9|90
1736528400000|2025-01-10 17:00:00|38653.4|38646.4|38648.4|38641.4|38668.4|38661.4|38643.4|38636.4|147
1736528700000|2025-01-10 17:05:00|38650.9|38643.9|38653.4|38646.4|38663.4|38656.4|38643.4|38636.4|266
1736529000000|2025-01-10 17:10:00|38655.9|38648.9|38665.9|38658.9|38673.4|38666.4|38650.9|38643.9|65
1736529300000|2025-01-10 17:15:00|38663.4|38656.4|38695.9|38688.9|38703.4|38696.4|38650.9|38643.9|79
1736529600000|2025-01-10 17:20:00|38693.4|38686.4|38680.9|38673.9|38703.4|38696.4|38648.4|38641.4|76
1736529900000|2025-01-10 17:25:00|38678.4|38671.4|38700.9|38693.9|38715.9|38708.9|38670.9|38663.9|123
1736530200000|2025-01-10 17:30:00|38695.9|38688.9|38713.4|38706.4|38725.9|38718.9|38695.9|38688.9|47
1736530500000|2025-01-10 17:35:00|38710.9|38703.9|38723.4|38716.4|38743.4|38736.4|38693.4|38686.4|27
1736530800000|2025-01-10 17:40:00|38725.9|38718.9|38740.9|38733.9|38750.9|38743.9|38720.9|38713.9|73
1736531100000|2025-01-10 17:45:00|38735.9|38728.9|38748.4|38741.4|38760.9|38753.9|38710.9|38703.9|35
1736531400000|2025-01-10 17:50:00|38745.9|38738.9|38755.9|38748.9|38758.4|38751.4|38733.4|38726.4|68
1736531700000|2025-01-10 17:55:00|38758.4|38751.4|38773.4|38766.4|38780.9|38773.9|38745.9|38738.9|40
1736532000000|2025-01-10 18:00:00|38770.9|38763.9|38743.4|38736.4|38770.9|38763.9|38730.9|38723.9|44
1736532300000|2025-01-10 18:05:00|38745.9|38738.9|38795.9|38788.9|38800.9|38793.9|38735.9|38728.9|59
1736532600000|2025-01-10 18:10:00|38793.4|38786.4|38805.9|38798.9|38815.9|38808.9|38790.9|38783.9|111
1736532900000|2025-01-10 18:15:00|38808.4|38801.4|38815.9|38808.9|38820.9|38813.9|38783.4|38776.4|43
1736533200000|2025-01-10 18:20:00|38820.9|38813.9|38873.4|38866.4|38880.9|38873.9|38815.9|38808.9|71
1736533500000|2025-01-10 18:25:00|38870.9|38863.9|38873.4|38866.4|38890.9|38883.9|38850.9|38843.9|81
1736533800000|2025-01-10 18:30:00|38870.9|38863.9|38888.4|38881.4|38895.9|38888.9|38848.4|38841.4|100
1736534100000|2025-01-10 18:35:00|38885.9|38878.9|38900.9|38893.9|38908.4|38901.4|38880.9|38873.9|78
1736534400000|2025-01-10 18:40:00|38898.4|38891.4|38865.9|38858.9|38910.9|38903.9|38858.4|38851.4|67
1736534700000|2025-01-10 18:45:00|38868.4|38861.4|38905.9|38898.9|38908.4|38901.4|38850.9|38843.9|80
1736535000000|2025-01-10 18:50:00|38903.4|38896.4|38903.4|38896.4|38910.9|38903.9|38870.9|38863.9|51
1736535300000|2025-01-10 18:55:00|38900.9|38893.9|38930.9|38923.9|38935.9|38928.9|38895.9|38888.9|106
1736535600000|2025-01-10 19:00:00|38928.4|38921.4|38873.4|38866.4|38930.9|38923.9|38868.4|38861.4|102
1736535900000|2025-01-10 19:05:00|38875.9|38868.9|38820.9|38813.9|38875.9|38868.9|38818.4|38811.4|114
1736536200000|2025-01-10 19:10:00|38818.4|38811.4|38820.9|38813.9|38835.9|38828.9|38800.9|38793.9|46
1736536500000|2025-01-10 19:15:00|38823.4|38816.4|38833.4|38826.4|38843.4|38836.4|38810.9|38803.9|30
1736536800000|2025-01-10 19:20:00|38830.9|38823.9|38825.9|38818.9|38835.9|38828.9|38800.9|38793.9|50
1736537100000|2025-01-10 19:25:00|38823.4|38816.4|38845.9|38838.9|38880.9|38873.9|38823.4|38816.4|39
1736537400000|2025-01-10 19:30:00|38843.4|38836.4|38813.4|38806.4|38845.9|38838.9|38805.9|38798.9|100
1736537700000|2025-01-10 19:35:00|38810.9|38803.9|38818.4|38811.4|38825.9|38818.9|38793.4|38786.4|102
1736538000000|2025-01-10 19:40:00|38815.9|38808.9|38820.9|38813.9|38828.4|38821.4|38800.9|38793.9|27
1736538300000|2025-01-10 19:45:00|38823.4|38816.4|38803.4|38796.4|38833.4|38826.4|38800.9|38793.9|49
1736538600000|2025-01-10 19:50:00|38800.9|38793.9|38855.9|38848.9|38858.4|38851.4|38795.9|38788.9|82
1736538900000|2025-01-10 19:55:00|38853.4|38846.4|38850.9|38843.9|38873.4|38866.4|38835.9|38828.9|44
1736539200000|2025-01-10 20:00:00|38848.4|38841.4|38878.4|38871.4|38885.9|38878.9|38823.4|38816.4|156
1736539500000|2025-01-10 20:05:00|38880.9|38873.9|38885.9|38878.9|38905.9|38898.9|38868.4|38861.4|90
1736539800000|2025-01-10 20:10:00|38883.4|38876.4|38823.4|38816.4|38900.9|38893.9|38815.9|38808.9|160
1736540100000|2025-01-10 20:15:00|38820.9|38813.9|38800.9|38793.9|38830.9|38823.9|38788.4|38781.4|106
1736540400000|2025-01-10 20:20:00|38803.4|38796.4|38798.4|38791.4|38820.9|38813.9|38790.9|38783.9|43
1736540700000|2025-01-10 20:25:00|38800.9|38793.9|38793.4|38786.4|38805.9|38798.9|38780.9|38773.9|56
1736541000000|2025-01-10 20:30:00|38790.9|38783.9|38770.9|38763.9|38805.9|38798.9|38755.9|38748.9|78
1736541300000|2025-01-10 20:35:00|38768.4|38761.4|38795.9|38788.9|38830.9|38823.9|38768.4|38761.4|64
1736541600000|2025-01-10 20:40:00|38793.4|38786.4|38770.9|38763.9|38810.9|38803.9|38763.4|38756.4|197
1736541900000|2025-01-10 20:45:00|38768.4|38761.4|38753.4|38746.4|38780.9|38773.9|38743.4|38736.4|117
1736542200000|2025-01-10 20:50:00|38743.4|38736.4|38770.9|38763.9|38783.4|38776.4|38738.4|38731.4|246
1736542500000|2025-01-10 20:55:00|38763.4|38756.4|38770.9|38763.9|38795.9|38788.9|38755.9|38748.9|316
1736542800000|2025-01-10 21:00:00|38773.4|38766.4|38758.4|38751.4|38785.9|38778.9|38733.4|38726.4|107
1736543100000|2025-01-10 21:05:00|38760.9|38753.9|38740.9|38733.9|38760.9|38753.9|38728.4|38721.4|43
1736543400000|2025-01-10 21:10:00|38738.4|38731.4|38763.4|38756.4|38765.9|38758.9|38738.4|38731.4|10
1736543700000|2025-01-10 21:15:00|38760.9|38753.9|38760.9|38753.9|38768.4|38761.4|38753.4|38746.4|12
1736544000000|2025-01-10 21:20:00|38765.9|38758.9|38758.4|38751.4|38773.4|38766.4|38753.4|38746.4|16
1736544300000|2025-01-10 21:25:00|38760.9|38753.9|38753.4|38746.4|38763.4|38756.4|38748.4|38741.4|9
1736544600000|2025-01-10 21:30:00|38750.9|38743.9|38745.9|38738.9|38760.9|38753.9|38740.9|38733.9|15
1736544900000|2025-01-10 21:35:00|38750.9|38743.9|38748.4|38741.4|38755.9|38748.9|38748.4|38741.4|34
1736545200000|2025-01-10 21:40:00|38750.9|38743.9|38748.4|38741.4|38750.9|38743.9|38743.4|38736.4|20
1736545500000|2025-01-10 21:45:00|38750.9|38743.9|38750.9|38743.9|38760.9|38753.9|38743.4|38736.4|106
1736545800000|2025-01-10 21:50:00|38748.4|38741.4|38730.9|38723.9|38750.9|38743.9|38728.4|38721.4|48
1736546100000|2025-01-10 21:55:00|38728.4|38721.4|38756.2|38726.2|38757.4|38741.4|38725.9|38718.9|33
1736722800000|2025-01-12 23:00:00|38754.9|38739.9|38729.9|38714.9|38779.9|38764.9|38702.4|38687.4|26
1736723100000|2025-01-12 23:05:00|38732.4|38717.4|38704.9|38689.9|38732.4|38717.4|38674.9|38659.9|25
1736723400000|2025-01-12 23:10:00|38707.4|38692.4|38747.4|38732.4|38747.4|38732.4|38707.4|38692.4|25
1736723700000|2025-01-12 23:15:00|38749.9|38734.9|38764.9|38749.9|38764.9|38749.9|38749.9|38734.9|7
1736724000000|2025-01-12 23:20:00|38762.4|38747.4|38762.4|38747.4|38772.4|38757.4|38754.9|38739.9|4
1736724300000|2025-01-12 23:25:00|38759.9|38744.9|38787.4|38772.4|38787.4|38772.4|38757.4|38742.4|1
1736724600000|2025-01-12 23:30:00|38789.9|38774.9|38775.9|38768.9|38808.4|38801.4|38693.4|38686.4|10368
1736724900000|2025-01-12 23:35:00|38773.4|38766.4|38748.4|38741.4|38775.9|38768.9|38745.9|38738.9|37
1736725200000|2025-01-12 23:40:00|38745.9|38738.9|38753.4|38746.4|38768.4|38761.4|38743.4|38736.4|34
1736725500000|2025-01-12 23:45:00|38738.4|38731.4|38688.4|38681.4|38755.9|38748.9|38688.4|38681.4|93
1736725800000|2025-01-12 23:50:00|38690.9|38683.9|38725.9|38718.9|38745.9|38738.9|38688.4|38681.4|34
1736726100000|2025-01-12 23:55:00|38728.4|38721.4|38755.9|38748.9|38775.9|38768.9|38728.4|38721.4|54
1736726400000|2025-01-13 00:00:00|38750.9|38743.9|38753.4|38746.4|38798.4|38791.4|38735.9|38728.9|133
1736726700000|2025-01-13 00:05:00|38755.9|38748.9|38760.9|38753.9|38773.4|38766.4|38745.9|38738.9|51
1736727000000|2025-01-13 00:10:00|38763.4|38756.4|38733.4|38726.4|38768.4|38761.4|38733.4|38726.4|34
1736727300000|2025-01-13 00:15:00|38730.9|38723.9|38718.4|38711.4|38743.4|38736.4|38718.4|38711.4|25
1736727600000|2025-01-13 00:20:00|38720.9|38713.9|38723.4|38716.4|38728.4|38721.4|38708.4|38701.4|32
1736727900000|2025-01-13 00:25:00|38725.9|38718.9|38700.9|38693.9|38738.4|38731.4|38698.4|38691.4|31
1736728200000|2025-01-13 00:30:00|38698.4|38691.4|38693.4|38686.4|38718.4|38711.4|38688.4|38681.4|64
1736728500000|2025-01-13 00:35:00|38690.9|38683.9|38683.4|38676.4|38703.4|38696.4|38678.4|38671.4|47
1736728800000|2025-01-13 00:40:00|38680.9|38673.9|38648.4|38641.4|38680.9|38673.9|38643.4|38636.4|192
1736729100000|2025-01-13 00:45:00|38650.9|38643.9|38608.4|38601.4|38658.4|38651.4|38593.4|38586.4|114
1736729400000|2025-01-13 00:50:00|38610.9|38603.9|38598.4|38591.4|38645.9|38638.9|38563.4|38556.4|279
1736729700000|2025-01-13 00:55:00|38600.9|38593.9|38578.4|38571.4|38620.9|38613.9|38578.4|38571.4|61
1736730000000|2025-01-13 01:00:00|38573.4|38566.4|38558.4|38551.4|38590.9|38583.9|38543.4|38536.4|150
1736730300000|2025-01-13 01:05:00|38555.9|38548.9|38528.4|38521.4|38555.9|38548.9|38513.4|38506.4|95
1736730600000|2025-01-13 01:10:00|38525.9|38518.9|38518.4|38511.4|38535.9|38528.9|38500.9|38493.9|64
1736730900000|2025-01-13 01:15:00|38515.9|38508.9|38513.4|38506.4|38538.4|38531.4|38508.4|38501.4|56
1736731200000|2025-01-13 01:20:00|38515.9|38508.9|38515.9|38508.9|38528.4|38521.4|38500.9|38493.9|59
1736731500000|2025-01-13 01:25:00|38518.4|38511.4|38498.4|38491.4|38535.9|38528.9|38498.4|38491.4|60
1736731800000|2025-01-13 01:30:00|38500.9|38493.9|38458.4|38451.4|38508.4|38501.4|38440.9|38433.9|147
1736732100000|2025-01-13 01:35:00|38455.9|38448.9|38378.4|38371.4|38463.4|38456.4|38340.9|38333.9|339
1736732400000|2025-01-13 01:40:00|38380.9|38373.9|38303.4|38296.4|38388.4|38381.4|38295.9|38288.9|194
1736732700000|2025-01-13 01:45:00|38295.9|38288.9|38263.4|38256.4|38300.9|38293.9|38120.9|38113.9|608
1736733000000|2025-01-13 01:50:00|38265.9|38258.9|38313.4|38306.4|38340.9|38333.9|38223.4|38216.4|362
1736733300000|2025-01-13 01:55:00|38315.9|38308.9|38275.9|38268.9|38325.9|38318.9|38245.9|38238.9|177
1736733600000|2025-01-13 02:00:00|38280.9|38273.9|38305.9|38298.9|38340.9|38333.9|38248.4|38241.4|173
1736733900000|2025-01-13 02:05:00|38303.4|38296.4|38298.4|38291.4|38330.9|38323.9|38268.4|38261.4|94
1736734200000|2025-01-13 02:10:00|38293.4|38286.4|38258.4|38251.4|38295.9|38288.9|38255.9|38248.9|65
1736734500000|2025-01-13 02:15:00|38260.9|38253.9|38323.4|38316.4|38323.4|38316.4|38260.9|38253.9|44
1736734800000|2025-01-13 02:20:00|38325.9|38318.9|38333.4|38326.4|38343.4|38336.4|38300.9|38293.9|39
1736735100000|2025-01-13 02:25:00|38335.9|38328.9|38365.9|38358.9|38368.4|38361.4|38333.4|38326.4|68
1736735400000|2025-01-13 02:30:00|38363.4|38356.4|38375.9|38368.9|38375.9|38368.9|38353.4|38346.4|17
1736735700000|2025-01-13 02:35:00|38373.4|38366.4|38383.4|38376.4|38383.4|38376.4|38358.4|38351.4|43
1736736000000|2025-01-13 02:40:00|38385.9|38378.9|38363.4|38356.4|38385.9|38378.9|38355.9|38348.9|39
1736736300000|2025-01-13 02:45:00|38365.9|38358.9|38348.4|38341.4|38375.9|38368.9|38343.4|38336.4|20
1736736600000|2025-01-13 02:50:00|38350.9|38343.9|38370.9|38363.9|38370.9|38363.9|38348.4|38341.4|15
1736736900000|2025-01-13 02:55:00|38375.9|38368.9|38358.4|38351.4|38375.9|38368.9|38353.4|38346.4|10
1736737200000|2025-01-13 03:00:00|38355.9|38348.9|38368.4|38361.4|38380.9|38373.9|38348.4|38341.4|16
1736737500000|2025-01-13 03:05:00|38365.9|38358.9|38353.4|38346.4|38378.4|38371.4|38350.9|38343.9|11
1736737800000|2025-01-13 03:10:00|38350.9|38343.9|38310.9|38303.9|38350.9|38343.9|38308.4|38301.4|25
1736738100000|2025-01-13 03:15:00|38315.9|38308.9|38328.4|38321.4|38335.9|38328.9|38313.4|38306.4|23
1736738400000|2025-01-13 03:20:00|38330.9|38323.9|38288.4|38281.4|38335.9|38328.9|38265.9|38258.9|88
1736738700000|2025-01-13 03:25:00|38290.9|38283.9|38290.9|38283.9|38305.9|38298.9|38278.4|38271.4|38
1736739000000|2025-01-13 03:30:00|38288.4|38281.4|38268.4|38261.4|38290.9|38283.9|38263.4|38256.4|65
1736739300000|2025-01-13 03:35:00|38265.9|38258.9|38263.4|38256.4|38273.4|38266.4|38255.9|38248.9|46
1736739600000|2025-01-13 03:40:00|38260.9|38253.9|38288.4|38281.4|38295.9|38288.9|38258.4|38251.4|32
1736739900000|2025-01-13 03:45:00|38285.9|38278.9|38310.9|38303.9|38310.9|38303.9|38280.9|38273.9|25
1736740200000|2025-01-13 03:50:00|38308.4|38301.4|38288.4|38281.4|38308.4|38301.4|38288.4|38281.4|14
1736740500000|2025-01-13 03:55:00|38285.9|38278.9|38283.4|38276.4|38285.9|38278.9|38258.4|38251.4|35
1736740800000|2025-01-13 04:00:00|38285.9|38278.9|38313.4|38306.4|38315.9|38308.9|38285.9|38278.9|25
1736741100000|2025-01-13 04:05:00|38310.9|38303.9|38303.4|38296.4|38315.9|38308.9|38295.9|38288.9|5
1736741400000|2025-01-13 04:10:00|38300.9|38293.9|38292.5|38285.5|38303.4|38296.4|38285|38278|105
1736741700000|2025-01-13 04:15:00|38290|38283|38292.5|38285.5|38295|38288|38285|38278|19
1736742000000|2025-01-13 04:20:00|38290|38283|38292.5|38285.5|38302.5|38295.5|38282.5|38275.5|28
1736742300000|2025-01-13 04:25:00|38290|38283|38312.5|38305.5|38317.5|38310.5|38287.5|38280.5|8
1736742600000|2025-01-13 04:30:00|38310|38303|38277.5|38270.5|38312.5|38305.5|38277.5|38270.5|18
1736742900000|2025-01-13 04:35:00|38275|38268|38272.5|38265.5|38285|38278|38270|38263|30
1736743200000|2025-01-13 04:40:00|38270|38263|38277.5|38270.5|38290|38283|38270|38263|48
1736743500000|2025-01-13 04:45:00|38275|38268|38280|38273|38280|38273|38270|38263|31
1736743800000|2025-01-13 04:50:00|38285|38278|38280|38273|38295|38288|38277.5|38270.5|99
1736744100000|2025-01-13 04:55:00|38282.5|38275.5|38297.5|38290.5|38297.5|38290.5|38275|38268|124
1736744400000|2025-01-13 05:00:00|38295|38288|38307.5|38300.5|38320|38313|38287.5|38280.5|80
1736744700000|2025-01-13 05:05:00|38310|38303|38300|38293|38320|38313|38295|38288|39
1736745000000|2025-01-13 05:10:00|38297.5|38290.5|38300|38293|38312.5|38305.5|38287.5|38280.5|29
1736745300000|2025-01-13 05:15:00|38297.5|38290.5|38295|38288|38305|38298|38290|38283|31
1736745600000|2025-01-13 05:20:00|38297.5|38290.5|38327.5|38320.5|38330|38323|38295|38288|53
1736745900000|2025-01-13 05:25:00|38322.5|38315.5|38307.5|38300.5|38332.5|38325.5|38305|38298|68
1736746200000|2025-01-13 05:30:00|38305|38298|38307.5|38300.5|38315|38308|38290|38283|114
1736746500000|2025-01-13 05:35:00|38305|38298|38315|38308|38327.5|38320.5|38302.5|38295.5|61
1736746800000|2025-01-13 05:40:00|38317.5|38310.5|38342.5|38335.5|38350|38343|38315|38308|34
1736747100000|2025-01-13 05:45:00|38345|38338|38355|38348|38375|38368|38342.5|38335.5|66
1736747400000|2025-01-13 05:50:00|38352.5|38345.5|38412.5|38405.5|38415|38408|38352.5|38345.5|72
1736747700000|2025-01-13 05:55:00|38415|38408|38395|38388|38415|38408|38385|38378|75
1736748000000|2025-01-13 06:00:00|38397.5|38390.5|38385|38378|38400|38393|38377.5|38370.5|53
1736748300000|2025-01-13 06:05:00|38387.5|38380.5|38367.5|38360.5|38395|38388|38360|38353|63
1736748600000|2025-01-13 06:10:00|38370|38363|38427.5|38420.5|38427.5|38420.5|38370|38363|46
1736748900000|2025-01-13 06:15:00|38425|38418|38417.5|38410.5|38430|38423|38412.5|38405.5|51
1736749200000|2025-01-13 06:20:00|38415|38408|38422.5|38415.5|38430|38423|38415|38408|52
1736749500000|2025-01-13 06:25:00|38420|38413|38422.5|38415.5|38430|38423|38412.5|38405.5|22
1736749800000|2025-01-13 06:30:00|38427.5|38420.5|38432.5|38425.5|38445|38438|38422.5|38415.5|33
1736750100000|2025-01-13 06:35:00|38430|38423|38420|38413|38435|38428|38407.5|38400.5|30
1736750400000|2025-01-13 06:40:00|38417.5|38410.5|38422.5|38415.5|38435|38428|38412.5|38405.5|29
1736750700000|2025-01-13 06:45:00|38425|38418|38445|38438|38445|38438|38422.5|38415.5|12
1736751000000|2025-01-13 06:50:00|38442.5|38435.5|38435|38428|38445|38438|38432.5|38425.5|24
1736751300000|2025-01-13 06:55:00|38432.5|38425.5|38447.5|38440.5|38450|38443|38427.5|38420.5|18
1736751600000|2025-01-13 07:00:00|38442.5|38435.5|38465|38458|38485|38478|38442.5|38435.5|143
1736751900000|2025-01-13 07:05:00|38467.5|38460.5|38462.5|38455.5|38477.5|38470.5|38437.5|38430.5|51
1736752200000|2025-01-13 07:10:00|38465|38458|38447.5|38440.5|38485|38478|38437.5|38430.5|48
1736752500000|2025-01-13 07:15:00|38445|38438|38412.5|38405.5|38455|38448|38405|38398|67
1736752800000|2025-01-13 07:20:00|38410|38403|38432.5|38425.5|38432.5|38425.5|38397.5|38390.5|44
1736753100000|2025-01-13 07:25:00|38430|38423|38385|38378|38452.5|38445.5|38380|38373|80
1736753400000|2025-01-13 07:30:00|38390|38383|38395|38388|38395|38388|38355|38348|66
1736753700000|2025-01-13 07:35:00|38392.5|38385.5|38377.5|38370.5|38400|38393|38372.5|38365.5|12
1736754000000|2025-01-13 07:40:00|38380|38373|38410|38403|38417.5|38410.5|38377.5|38370.5|12
1736754300000|2025-01-13 07:45:00|38412.5|38405.5|38412.5|38405.5|38412.5|38405.5|38377.5|38370.5|23
1736754600000|2025-01-13 07:50:00|38415|38408|38432.5|38425.5|38467.5|38460.5|38405|38398|59
1736754900000|2025-01-13 07:55:00|38430|38423|38465|38458|38467.5|38460.5|38402.5|38395.5|81
1736755200000|2025-01-13 08:00:00|38462.5|38455.5|38467.5|38460.5|38502.5|38495.5|38437.5|38430.5|267
1736755500000|2025-01-13 08:05:00|38465|38458|38487.5|38480.5|38537.5|38530.5|38462.5|38455.5|128
1736755800000|2025-01-13 08:10:00|38482.5|38475.5|38485|38478|38497.5|38490.5|38462.5|38455.5|78
1736756100000|2025-01-13 08:15:00|38482.5|38475.5|38442.5|38435.5|38495|38488|38440|38433|216
1736756400000|2025-01-13 08:20:00|38445|38438|38377.5|38370.5|38445|38438|38347.5|38340.5|146
1736756700000|2025-01-13 08:25:00|38375|38368|38380|38373|38410|38403|38370|38363|93
1736757000000|2025-01-13 08:30:00|38382.5|38375.5|38407.5|38400.5|38420|38413|38367.5|38360.5|95
1736757300000|2025-01-13 08:35:00|38405|38398|38397.5|38390.5|38432.5|38425.5|38395|38388|55
1736757600000|2025-01-13 08:40:00|38395|38388|38392.5|38385.5|38402.5|38395.5|38347.5|38340.5|46
1736757900000|2025-01-13 08:45:00|38395|38388|38382.5|38375.5|38422.5|38415.5|38375|38368|118
1736758200000|2025-01-13 08:50:00|38385|38378|38362.5|38355.5|38392.5|38385.5|38362.5|38355.5|46
1736758500000|2025-01-13 08:55:00|38365|38358|38357.5|38350.5|38377.5|38370.5|38337.5|38330.5|100
1736758800000|2025-01-13 09:00:00|38370|38363|38272.5|38265.5|38375|38368|38260|38253|96
1736759100000|2025-01-13 09:05:00|38270|38263|38297.5|38290.5|38310|38303|38250|38243|98
1736759400000|2025-01-13 09:10:00|38295|38288|38285|38278|38312.5|38305.5|38270|38263|41
1736759700000|2025-01-13 09:15:00|38282.5|38275.5|38282.5|38275.5|38297.5|38290.5|38257.5|38250.5|27
1736760000000|2025-01-13 09:20:00|38280|38273|38247.5|38240.5|38300|38293|38247.5|38240.5|16
1736760300000|2025-01-13 09:25:00|38245|38238|38222.5|38215.5|38255|38248|38212.5|38205.5|175
1736760600000|2025-01-13 09:30:00|38225|38218|38212.5|38205.5|38250|38243|38195|38188|100
1736760900000|2025-01-13 09:35:00|38215|38208|38262.5|38255.5|38262.5|38255.5|38210|38203|39
1736761200000|2025-01-13 09:40:00|38265|38258|38192.5|38185.5|38277.5|38270.5|38175|38168|92
1736761500000|2025-01-13 09:45:00|38195|38188|38200|38193|38225|38218|38192.5|38185.5|34
1736761800000|2025-01-13 09:50:00|38202.5|38195.5|38182.5|38175.5|38205|38198|38177.5|38170.5|38
1736762100000|2025-01-13 09:55:00|38180|38173|38187.5|38180.5|38212.5|38205.5|38170|38163|67
1736762400000|2025-01-13 10:00:00|38185|38178|38157.5|38150.5|38197.5|38190.5|38145|38138|122
1736762700000|2025-01-13 10:05:00|38160|38153|38177.5|38170.5|38185|38178|38140|38133|61
1736763000000|2025-01-13 10:10:00|38182.5|38175.5|38202.5|38195.5|38205|38198|38182.5|38175.5|108
1736763300000|2025-01-13 10:15:00|38200|38193|38215|38208|38215|38208|38177.5|38170.5|80
1736763600000|2025-01-13 10:20:00|38217.5|38210.5|38207.5|38200.5|38260|38253|38202.5|38195.5|199
1736763900000|2025-01-13 10:25:00|38205|38198|38220|38213|38252.5|38245.5|38202.5|38195.5|101
1736764200000|2025-01-13 10:30:00|38227.5|38220.5|38255|38248|38277.5|38270.5|38227.5|38220.5|203
1736764500000|2025-01-13 10:35:00|38252.5|38245.5|38272.5|38265.5|38280|38273|38240|38233|121
1736764800000|2025-01-13 10:40:00|38270|38263|38285|38278|38287.5|38280.5|38242.5|38235.5|75
1736765100000|2025-01-13 10:45:00|38282.5|38275.5|38305|38298|38320|38313|38280|38273|60
1736765400000|2025-01-13 10:50:00|38302.5|38295.5|38280|38273|38325|38318|38280|38273|54
1736765700000|2025-01-13 10:55:00|38277.5|38270.5|38302.5|38295.5|38312.5|38305.5|38267.5|38260.5|57
1736766000000|2025-01-13 11:00:00|38305|38298|38307.5|38300.5|38347.5|38340.5|38275|38268|107
1736766300000|2025-01-13 11:05:00|38305|38298|38275|38268|38325|38318|38272.5|38265.5|28
1736766600000|2025-01-13 11:10:00|38272.5|38265.5|38255|38248|38277.5|38270.5|38237.5|38230.5|68
1736766900000|2025-01-13 11:15:00|38252.5|38245.5|38252.5|38245.5|38282.5|38275.5|38250|38243|78
1736767200000|2025-01-13 11:20:00|38250|38243|38272.5|38265.5|38295|38288|38250|38243|85
1736767500000|2025-01-13 11:25:00|38275|38268|38292.5|38285.5|38302.5|38295.5|38272.5|38265.5|36
1736767800000|2025-01-13 11:30:00|38295|38288|38280|38273|38295|38288|38265|38258|40
1736768100000|2025-01-13 11:35:00|38277.5|38270.5|38292.5|38285.5|38310|38303|38275|38268|40
1736768400000|2025-01-13 11:40:00|38295|38288|38295|38288|38305|38298|38280|38273|11
1736768700000|2025-01-13 11:45:00|38292.5|38285.5|38290|38283|38305|38298|38282.5|38275.5|14
1736769000000|2025-01-13 11:50:00|38287.5|38280.5|38312.5|38305.5|38320|38313|38287.5|38280.5|16
1736769300000|2025-01-13 11:55:00|38315|38308|38297.5|38290.5|38325|38318|38292.5|38285.5|3
1736769600000|2025-01-13 12:00:00|38300|38293|38287.5|38280.5|38337.5|38330.5|38285|38278|55
1736769900000|2025-01-13 12:05:00|38285|38278|38262.5|38255.5|38307.5|38300.5|38260|38253|62
1736770200000|2025-01-13 12:10:00|38260|38253|38282.5|38275.5|38312.5|38305.5|38260|38253|64
1736770500000|2025-01-13 12:15:00|38280|38273|38322.5|38315.5|38325|38318|38272.5|38265.5|94
1736770800000|2025-01-13 12:20:00|38310|38303|38337.5|38330.5|38355|38348|38290|38283|450
1736771100000|2025-01-13 12:25:00|38340|38333|38315|38308|38347.5|38340.5|38307.5|38300.5|38
1736771400000|2025-01-13 12:30:00|38317.5|38310.5|38300|38293|38330|38323|38297.5|38290.5|72
1736771700000|2025-01-13 12:35:00|38295|38288|38330|38323|38340|38333|38292.5|38285.5|105
1736772000000|2025-01-13 12:40:00|38332.5|38325.5|38305|38298|38335|38328|38297.5|38290.5|44
1736772300000|2025-01-13 12:45:00|38302.5|38295.5|38285|38278|38305|38298|38277.5|38270.5|65
1736772600000|2025-01-13 12:50:00|38287.5|38280.5|38280|38273|38317.5|38310.5|38275|38268|87
1736772900000|2025-01-13 12:55:00|38277.5|38270.5|38235|38228|38277.5|38270.5|38215|38208|544
1736773200000|2025-01-13 13:00:00|38230|38223|38262.5|38255.5|38280|38273|38225|38218|441
1736773500000|2025-01-13 13:05:00|38260|38253|38275|38268|38287.5|38280.5|38252.5|38245.5|68
1736773800000|2025-01-13 13:10:00|38277.5|38270.5|38292.5|38285.5|38295|38288|38250|38243|48
1736774100000|2025-01-13 13:15:00|38290|38283|38280|38273|38295|38288|38265|38258|70
1736774400000|2025-01-13 13:20:00|38282.5|38275.5|38295|38288|38300|38293|38270|38263|57
1736774700000|2025-01-13 13:25:00|38292.5|38285.5|38260|38253|38305|38298|38257.5|38250.5|44
1736775000000|2025-01-13 13:30:00|38262.5|38255.5|38282.5|38275.5|38305|38298|38247.5|38240.5|26
1736775300000|2025-01-13 13:35:00|38280|38273|38302.5|38295.5|38307.5|38300.5|38272.5|38265.5|30
1736775600000|2025-01-13 13:40:00|38305|38298|38310|38303|38322.5|38315.5|38292.5|38285.5|29
1736775900000|2025-01-13 13:45:00|38307.5|38300.5|38307.5|38300.5|38325|38318|38300|38293|18
1736776200000|2025-01-13 13:50:00|38310|38303|38277.5|38270.5|38312.5|38305.5|38277.5|38270.5|14
1736776500000|2025-01-13 13:55:00|38280|38273|38280|38273|38282.5|38275.5|38257.5|38250.5|25
1736776800000|2025-01-13 14:00:00|38277.5|38270.5|38260|38253|38295|38288|38252.5|38245.5|38
1736777100000|2025-01-13 14:05:00|38262.5|38255.5|38240|38233|38262.5|38255.5|38230|38223|72
1736777400000|2025-01-13 14:10:00|38242.5|38235.5|38227.5|38220.5|38245|38238|38210|38203|136
1736777700000|2025-01-13 14:15:00|38230|38223|38245|38238|38257.5|38250.5|38225|38218|18
1736778000000|2025-01-13 14:20:00|38247.5|38240.5|38215|38208|38260|38253|38212.5|38205.5|22
1736778300000|2025-01-13 14:25:00|38212.5|38205.5|38242.5|38235.5|38255|38248|38212.5|38205.5|62
1736778600000|2025-01-13 14:30:00|38240|38233|38312.5|38305.5|38315|38308|38227.5|38220.5|241
1736778900000|2025-01-13 14:35:00|38310|38303|38252.5|38245.5|38322.5|38315.5|38237.5|38230.5|123
1736779200000|2025-01-13 14:40:00|38250|38243|38335|38328|38365|38358|38230|38223|326
1736779500000|2025-01-13 14:45:00|38330|38323|38357.5|38350.5|38380|38373|38287.5|38280.5|236
1736779800000|2025-01-13 14:50:00|38360|38353|38442.5|38435.5|38460|38453|38342.5|38335.5|186
1736780100000|2025-01-13 14:55:00|38440|38433|38465|38458|38490|38483|38435|38428|274
1736780400000|2025-01-13 15:00:00|38457.5|38450.5|38402.5|38395.5|38465|38458|38397.5|38390.5|299
1736780700000|2025-01-13 15:05:00|38405|38398|38415|38408|38490|38483|38387.5|38380.5|135
1736781000000|2025-01-13 15:10:00|38412.5|38405.5|38382.5|38375.5|38420|38413|38372.5|38365.5|88
1736781300000|2025-01-13 15:15:00|38387.5|38380.5|38380|38373|38417.5|38410.5|38365|38358|186
1736781600000|2025-01-13 15:20:00|38375|38368|38357.5|38350.5|38417.5|38410.5|38335|38328|311
1736781900000|2025-01-13 15:25:00|38355|38348|38307.5|38300.5|38357.5|38350.5|38302.5|38295.5|111
1736782200000|2025-01-13 15:30:00|38310|38303|38387.5|38380.5|38417.5|38410.5|38310|38303|95
1736782500000|2025-01-13 15:35:00|38390|38383|38477.5|38470.5|38490|38483|38387.5|38380.5|116
1736782800000|2025-01-13 15:40:00|38475|38468|38505|38498|38517.5|38510.5|38437.5|38430.5|205
1736783100000|2025-01-13 15:45:00|38507.5|38500.5|38527.5|38520.5|38530|38523|38490|38483|68
1736783400000|2025-01-13 15:50:00|38530|38523|38462.5|38455.5|38530|38523|38447.5|38440.5|107
1736783700000|2025-01-13 15:55:00|38460|38453|38422.5|38415.5|38480|38473|38420|38413|214
1736784000000|2025-01-13 16:00:00|38432.5|38425.5|38405|38398|38442.5|38435.5|38395|38388|137
1736784300000|2025-01-13 16:05:00|38407.5|38400.5|38430|38423|38440|38433|38382.5|38375.5|109
1736784600000|2025-01-13 16:10:00|38432.5|38425.5|38445|38438|38457.5|38450.5|38422.5|38415.5|144
1736784900000|2025-01-13 16:15:00|38447.5|38440.5|38460|38453|38470|38463|38430|38423|82
1736785200000|2025-01-13 16:20:00|38462.5|38455.5|38460|38453|38505|38498|38432.5|38425.5|167
1736785500000|2025-01-13 16:25:00|38462.5|38455.5|38450|38443|38495|38488|38447.5|38440.5|84
1736785800000|2025-01-13 16:30:00|38447.5|38440.5|38467.5|38460.5|38490|38483|38447.5|38440.5|118
1736786100000|2025-01-13 16:35:00|38470|38463|38430|38423|38500|38493|38417.5|38410.5|107
1736786400000|2025-01-13 16:40:00|38432.5|38425.5|38477.5|38470.5|38490|38483|38432.5|38425.5|60
1736786700000|2025-01-13 16:45:00|38480|38473|38467.5|38460.5|38485|38478|38452.5|38445.5|44
1736787000000|2025-01-13 16:50:00|38465|38458|38432.5|38425.5|38472.5|38465.5|38430|38423|82
1736787300000|2025-01-13 16:55:00|38430|38423|38397.5|38390.5|38432.5|38425.5|38375|38368|184
1736787600000|2025-01-13 17:00:00|38400|38393|38405|38398|38435|38428|38380|38373|122
1736787900000|2025-01-13 17:05:00|38407.5|38400.5|38437.5|38430.5|38442.5|38435.5|38390|38383|45
1736788200000|2025-01-13 17:10:00|38440|38433|38450|38443|38452.5|38445.5|38430|38423|14
1736788500000|2025-01-13 17:15:00|38447.5|38440.5|38470|38463|38480|38473|38437.5|38430.5|49
1736788800000|2025-01-13 17:20:00|38465|38458|38480|38473|38505|38498|38455|38448|101
1736789100000|2025-01-13 17:25:00|38475|38468|38480|38473|38510|38503|38472.5|38465.5|150
1736789400000|2025-01-13 17:30:00|38477.5|38470.5|38487.5|38480.5|38487.5|38480.5|38457.5|38450.5|53
1736789700000|2025-01-13 17:35:00|38485|38478|38460|38453|38505|38498|38455|38448|27
1736790000000|2025-01-13 17:40:00|38457.5|38450.5|38472.5|38465.5|38490|38483|38452.5|38445.5|27
1736790300000|2025-01-13 17:45:00|38470|38463|38482.5|38475.5|38512.5|38505.5|38465|38458|50
1736790600000|2025-01-13 17:50:00|38480|38473|38492.5|38485.5|38512.5|38505.5|38472.5|38465.5|37
1736790900000|2025-01-13 17:55:00|38490|38483|38560|38553|38562.5|38555.5|38487.5|38480.5|138
1736791200000|2025-01-13 18:00:00|38557.5|38550.5|38545|38538|38565|38558|38530|38523|77
1736791500000|2025-01-13 18:05:00|38542.5|38535.5|38542.5|38535.5|38562.5|38555.5|38527.5|38520.5|34
1736791800000|2025-01-13 18:10:00|38545|38538|38565|38558|38577.5|38570.5|38542.5|38535.5|140
1736792100000|2025-01-13 18:15:00|38560|38553|38547.5|38540.5|38565|38558|38532.5|38525.5|39
1736792400000|2025-01-13 18:20:00|38550|38543|38545|38538|38550|38543|38517.5|38510.5|159
1736792700000|2025-01-13 18:25:00|38550|38543|38580|38573|38582.5|38575.5|38542.5|38535.5|32
1736793000000|2025-01-13 18:30:00|38582.5|38575.5|38590|38583|38600|38593|38550|38543|27
1736793300000|2025-01-13 18:35:00|38587.5|38580.5|38595|38588|38595|38588|38567.5|38560.5|27
1736793600000|2025-01-13 18:40:00|38592.5|38585.5|38555|38548|38592.5|38585.5|38545|38538|125
1736793900000|2025-01-13 18:45:00|38552.5|38545.5|38590|38583|38602.5|38595.5|38550|38543|33
1736794200000|2025-01-13 18:50:00|38592.5|38585.5|38565|38558|38600|38593|38565|38558|21
1736794500000|2025-01-13 18:55:00|38560|38553|38580|38573|38585|38578|38545|38538|48
1736794800000|2025-01-13 19:00:00|38577.5|38570.5|38557.5|38550.5|38595|38588|38550|38543|17
1736795100000|2025-01-13 19:05:00|38560|38553|38575|38568|38585|38578|38555|38548|28
1736795400000|2025-01-13 19:10:00|38572.5|38565.5|38552.5|38545.5|38590|38583|38532.5|38525.5|35
1736795700000|2025-01-13 19:15:00|38555|38548|38537.5|38530.5|38562.5|38555.5|38532.5|38525.5|20
1736796000000|2025-01-13 19:20:00|38540|38533|38557.5|38550.5|38577.5|38570.5|38532.5|38525.5|14
1736796300000|2025-01-13 19:25:00|38560|38553|38610|38603|38612.5|38605.5|38552.5|38545.5|23
1736796600000|2025-01-13 19:30:00|38607.5|38600.5|38595|38588|38620|38613|38582.5|38575.5|44
1736796900000|2025-01-13 19:35:00|38597.5|38590.5|38620|38613|38632.5|38625.5|38580|38573|77
1736797200000|2025-01-13 19:40:00|38622.5|38615.5|38645|38638|38655|38648|38620|38613|88
1736797500000|2025-01-13 19:45:00|38640|38633|38595|38588|38647.5|38640.5|38587.5|38580.5|74
1736797800000|2025-01-13 19:50:00|38597.5|38590.5|38612.5|38605.5|38620|38613|38585|38578|87
1736798100000|2025-01-13 19:55:00|38610|38603|38645|38638|38655|38648|38610|38603|59
1736798400000|2025-01-13 20:00:00|38640|38633|38627.5|38620.5|38642.5|38635.5|38607.5|38600.5|63
1736798700000|2025-01-13 20:05:00|38625|38618|38647.5|38640.5|38670|38663|38625|38618|55
1736799000000|2025-01-13 20:10:00|38650|38643|38642.5|38635.5|38657.5|38650.5|38635|38628|30
1736799300000|2025-01-13 20:15:00|38640|38633|38670|38663|38670|38663|38637.5|38630.5|28
1736799600000|2025-01-13 20:20:00|38667.5|38660.5|38620|38613|38670|38663|38617.5|38610.5|46
1736799900000|2025-01-13 20:25:00|38625|38618|38612.5|38605.5|38637.5|38630.5|38605|38598|20
1736800200000|2025-01-13 20:30:00|38615|38608|38635|38628|38642.5|38635.5|38605|38598|38
1736800500000|2025-01-13 20:35:00|38627.5|38620.5|38625|38618|38650|38643|38617.5|38610.5|52
1736800800000|2025-01-13 20:40:00|38622.5|38615.5|38620|38613|38647.5|38640.5|38615|38608|56
1736801100000|2025-01-13 20:45:00|38617.5|38610.5|38640|38633|38650|38643|38615|38608|38
1736801400000|2025-01-13 20:50:00|38647.5|38640.5|38672.5|38665.5|38692.5|38685.5|38647.5|38640.5|110
1736801700000|2025-01-13 20:55:00|38670|38663|38702.5|38695.5|38720|38713|38670|38663|326
1736802000000|2025-01-13 21:00:00|38700|38693|38702.5|38695.5|38727.5|38720.5|38687.5|38680.5|51
1736802300000|2025-01-13 21:05:00|38700|38693|38717.5|38710.5|38722.5|38715.5|38697.5|38690.5|35
1736802600000|2025-01-13 21:10:00|38712.5|38705.5|38720|38713|38720|38713|38705|38698|196
1736802900000|2025-01-13 21:15:00|38717.5|38710.5|38710|38703|38727.5|38720.5|38707.5|38700.5|91
1736803200000|2025-01-13 21:20:00|38712.5|38705.5|38717.5|38710.5|38725|38718|38707.5|38700.5|114
1736803500000|2025-01-13 21:25:00|38720|38713|38725|38718|38735|38728|38717.5|38710.5|102
1736803800000|2025-01-13 21:30:00|38730|38723|38715|38708|38735|38728|38710|38703|50
1736804100000|2025-01-13 21:35:00|38712.5|38705.5|38710|38703|38717.5|38710.5|38705|38698|111
1736804400000|2025-01-13 21:40:00|38707.5|38700.5|38705|38698|38715|38708|38695|38688|69
1736804700000|2025-01-13 21:45:00|38700|38693|38700|38693|38702.5|38695.5|38685|38678|108
1736805000000|2025-01-13 21:50:00|38702.5|38695.5|38692.5|38685.5|38705|38698|38692.5|38685.5|12
1736805300000|2025-01-13 21:55:00|38690|38683|38718|38688|38719.6|38703|38690|38683|26
1736805600000|2025-01-13 22:00:00|38717.1|38687.1|38717.5|38687.5|38718.2|38688.2|38716.7|38686.7|0
1736805900000|2025-01-13 22:05:00|38717.6|38687.6|38718.2|38688.2|38718.2|38688.2|38716.9|38686.9|0
1736806200000|2025-01-13 22:10:00|38718|38688|38718.3|38688.3|38718.6|38688.6|38717.3|38687.3|0
1736806500000|2025-01-13 22:15:00|38717.8|38687.8|38722|38692|38722.2|38692.2|38717.8|38687.8|0
1736806800000|2025-01-13 22:20:00|38722.3|38692.3|38722.6|38692.6|38722.6|38692.6|38722.2|38692.2|0
1736807100000|2025-01-13 22:25:00|38722.7|38692.7|38723.5|38693.5|38723.6|38693.6|38722.4|38692.4|0
1736807400000|2025-01-13 22:30:00|38723.6|38693.6|38725.7|38695.7|38726.4|38696.4|38723.6|38693.6|0
1736807700000|2025-01-13 22:35:00|38725.6|38695.6|38725.7|38695.7|38725.7|38695.7|38723.6|38693.6|0
1736808000000|2025-01-13 22:40:00|38725.9|38695.9|38728.2|38698.2|38729.6|38699.6|38725.2|38695.2|0
1736808300000|2025-01-13 22:45:00|38728.9|38698.9|38727.9|38697.9|38730.4|38700.4|38726.3|38696.3|0
1736808600000|2025-01-13 22:50:00|38728.4|38698.4|38728.7|38698.7|38728.8|38698.8|38727.8|38697.8|0
1736808900000|2025-01-13 22:55:00|38728|38698|38732.3|38702.3|38735.9|38705.9|38728|38698|0
1736809200000|2025-01-13 23:00:00|38755.4|38725.4|38774|38759|38789|38774|38751|38721|43
1736809500000|2025-01-13 23:05:00|38779|38764|38786.5|38771.5|38806.5|38791.5|38779|38764|63
1736809800000|2025-01-13 23:10:00|38789|38774|38776.5|38761.5|38806.5|38791.5|38776.5|38761.5|26
1736810100000|2025-01-13 23:15:00|38774|38759|38786.5|38771.5|38789|38774|38766.5|38751.5|70
1736810400000|2025-01-13 23:20:00|38789|38774|38769|38754|38791.5|38776.5|38764|38749|132
1736810700000|2025-01-13 23:25:00|38771.5|38756.5|38761.5|38746.5|38779|38764|38751.5|38736.5|61
1736811000000|2025-01-13 23:30:00|38759|38744|38780|38773|38805|38798|38751.5|38736.5|5071
1736811300000|2025-01-13 23:35:00|38777.5|38770.5|38800|38793|38805|38798|38770|38763|129
1736811600000|2025-01-13 23:40:00|38795|38788|38795|38788|38815|38808|38787.5|38780.5|210
1736811900000|2025-01-13 23:45:00|38797.5|38790.5|38827.5|38820.5|38855|38848|38710|38703|442
1736812200000|2025-01-13 23:50:00|38830|38823|38872.5|38865.5|38905|38898|38827.5|38820.5|303
1736812500000|2025-01-13 23:55:00|38875|38868|38945|38938|38960|38953|38872.5|38865.5|367
1736812800000|2025-01-14 00:00:00|38937.5|38930.5|38980|38973|39027.5|39020.5|38857.5|38850.5|1496
1736813100000|2025-01-14 00:05:00|38982.5|38975.5|38972.5|38965.5|39037.5|39030.5|38912.5|38905.5|1009
1736813400000|2025-01-14 00:10:00|38970|38963|39055|39048|39062.5|39055.5|38970|38963|509
1736813700000|2025-01-14 00:15:00|39050|39043|39020|39013|39067.5|39060.5|38977.5|38970.5|538
1736814000000|2025-01-14 00:20:00|39022.5|39015.5|39000|38993|39027.5|39020.5|38987.5|38980.5|273
1736814300000|2025-01-14 00:25:00|38995|38988|38915|38908|39035|39028|38892.5|38885.5|429
1736814600000|2025-01-14 00:30:00|38912.5|38905.5|38870|38863|38937.5|38930.5|38870|38863|281
1736814900000|2025-01-14 00:35:00|38867.5|38860.5|38830|38823|38882.5|38875.5|38815|38808|366
1736815200000|2025-01-14 00:40:00|38832.5|38825.5|38772.5|38765.5|38837.5|38830.5|38760|38753|275
1736815500000|2025-01-14 00:45:00|38775|38768|38765|38758|38790|38783|38750|38743|377
1736815800000|2025-01-14 00:50:00|38762.5|38755.5|38772.5|38765.5|38787.5|38780.5|38760|38753|217
1736816100000|2025-01-14 00:55:00|38775|38768|38737.5|38730.5|38775|38768|38720|38713|233
1736816400000|2025-01-14 01:00:00|38735|38728|38675|38668|38735|38728|38655|38648|543
1736816700000|2025-01-14 01:05:00|38670|38663|38717.5|38710.5|38747.5|38740.5|38662.5|38655.5|226
1736817000000|2025-01-14 01:10:00|38720|38713|38667.5|38660.5|38727.5|38720.5|38657.5|38650.5|138
1736817300000|2025-01-14 01:15:00|38670|38663|38625|38618|38670|38663|38622.5|38615.5|97
1736817600000|2025-01-14 01:20:00|38622.5|38615.5|38610|38603|38625|38618|38585|38578|202
1736817900000|2025-01-14 01:25:00|38612.5|38605.5|38607.5|38600.5|38640|38633|38597.5|38590.5|199
1736818200000|2025-01-14 01:30:00|38605|38598|38635|38628|38757.5|38750.5|38560|38553|1080
1736818500000|2025-01-14 01:35:00|38632.5|38625.5|38717.5|38710.5|38720|38713|38622.5|38615.5|348
1736818800000|2025-01-14 01:40:00|38720|38713|38637.5|38630.5|38740|38733|38627.5|38620.5|222
1736819100000|2025-01-14 01:45:00|38635|38628|38565|38558|38637.5|38630.5|38562.5|38555.5|161
1736819400000|2025-01-14 01:50:00|38562.5|38555.5|38487.5|38480.5|38562.5|38555.5|38440|38433|1064
1736819700000|2025-01-14 01:55:00|38490|38483|38402.5|38395.5|38490|38483|38397.5|38390.5|293
1736820000000|2025-01-14 02:00:00|38405|38398|38415|38408|38452.5|38445.5|38375|38368|379
1736820300000|2025-01-14 02:05:00|38412.5|38405.5|38382.5|38375.5|38415|38408|38377.5|38370.5|139
1736820600000|2025-01-14 02:10:00|38385|38378|38375|38368|38385|38378|38325|38318|474
1736820900000|2025-01-14 02:15:00|38372.5|38365.5|38412.5|38405.5|38425|38418|38370|38363|146
1736821200000|2025-01-14 02:20:00|38415|38408|38490|38483|38500|38493|38410|38403|447
1736821500000|2025-01-14 02:25:00|38495|38488|38494.5|38487.5|38519.5|38512.5|38467.5|38460.5|93
1736821800000|2025-01-14 02:30:00|38492|38485|38452|38445|38497|38490|38447|38440|88
1736822100000|2025-01-14 02:35:00|38454.5|38447.5|38432|38425|38459.5|38452.5|38432|38425|34
1736822400000|2025-01-14 02:40:00|38434.5|38427.5|38477|38470|38477|38470|38432|38425|42
1736822700000|2025-01-14 02:45:00|38479.5|38472.5|38477|38470|38499.5|38492.5|38477|38470|93
1736823000000|2025-01-14 02:50:00|38479.5|38472.5|38494.5|38487.5|38507|38500|38449.5|38442.5|59
1736823300000|2025-01-14 02:55:00|38492|38485|38524.5|38517.5|38532|38525|38489.5|38482.5|93
1736823600000|2025-01-14 03:00:00|38522|38515|38494.5|38487.5|38524.5|38517.5|38487|38480|90
1736823900000|2025-01-14 03:05:00|38497|38490|38542|38535|38552|38545|38479.5|38472.5|132
1736824200000|2025-01-14 03:10:00|38544.5|38537.5|38554.5|38547.5|38564.5|38557.5|38534.5|38527.5|90
1736824500000|2025-01-14 03:15:00|38552|38545|38544.5|38537.5|38552|38545|38504.5|38497.5|67
1736824800000|2025-01-14 03:20:00|38542|38535|38532|38525|38544.5|38537.5|38517|38510|34
1736825100000|2025-01-14 03:25:00|38534.5|38527.5|38517|38510|38534.5|38527.5|38494.5|38487.5|60
1736825400000|2025-01-14 03:30:00|38514.5|38507.5|38494.5|38487.5|38577|38570|38477|38470|97
1736825700000|2025-01-14 03:35:00|38492|38485|38494.5|38487.5|38514.5|38507.5|38479.5|38472.5|111
1736826000000|2025-01-14 03:40:00|38492|38485|38454.5|38447.5|38494.5|38487.5|38442|38435|120
1736826300000|2025-01-14 03:45:00|38452|38445|38412|38405|38462|38455|38407|38400|292
1736826600000|2025-01-14 03:50:00|38409.5|38402.5|38392|38385|38434.5|38427.5|38389.5|38382.5|296
1736826900000|2025-01-14 03:55:00|38389.5|38382.5|38359.5|38352.5|38407|38400|38357|38350|294
1736827200000|2025-01-14 04:00:00|38362|38355|38354.5|38347.5|38382|38375|38337|38330|197
1736827500000|2025-01-14 04:05:00|38352|38345|38359.5|38352.5|38384.5|38377.5|38352|38345|86
1736827800000|2025-01-14 04:10:00|38362|38355|38347|38340|38362|38355|38324.5|38317.5|196
1736828100000|2025-01-14 04:15:00|38349.5|38342.5|38344.5|38337.5|38367|38360|38332|38325|158
1736828400000|2025-01-14 04:20:00|38347|38340|38362|38355|38372|38365|38322|38315|126
1736828700000|2025-01-14 04:25:00|38359.5|38352.5|38342|38335|38364.5|38357.5|38337|38330|67
1736829000000|2025-01-14 04:30:00|38344.5|38337.5|38387|38380|38397|38390|38342|38335|160
1736829300000|2025-01-14 04:35:00|38389.5|38382.5|38434.5|38427.5|38447|38440|38382|38375|177
1736829600000|2025-01-14 04:40:00|38437|38430|38402|38395|38442|38435|38394.5|38387.5|82
1736829900000|2025-01-14 04:45:00|38399.5|38392.5|38384.5|38377.5|38404.5|38397.5|38369.5|38362.5|168
1736830200000|2025-01-14 04:50:00|38382|38375|38407|38400|38412|38405|38374.5|38367.5|110
1736830500000|2025-01-14 04:55:00|38404.5|38397.5|38417|38410|38422|38415|38397|38390|69
1736830800000|2025-01-14 05:00:00|38419.5|38412.5|38404.5|38397.5|38424.5|38417.5|38384.5|38377.5|219
1736831100000|2025-01-14 05:05:00|38407|38400|38412|38405|38422|38415|38364.5|38357.5|149
1736831400000|2025-01-14 05:10:00|38414.5|38407.5|38382|38375|38424.5|38417.5|38377|38370|121
1736831700000|2025-01-14 05:15:00|38379.5|38372.5|38412|38405|38417|38410|38374.5|38367.5|158
1736832000000|2025-01-14 05:20:00|38414.5|38407.5|38399.5|38392.5|38427|38420|38384.5|38377.5|115
1736832300000|2025-01-14 05:25:00|38402|38395|38424.5|38417.5|38427|38420|38392|38385|101
1736832600000|2025-01-14 05:30:00|38427|38420|38454.5|38447.5|38457|38450|38407|38400|158
1736832900000|2025-01-14 05:35:00|38457|38450|38459.5|38452.5|38479.5|38472.5|38442|38435|96
1736833200000|2025-01-14 05:40:00|38462|38455|38424.5|38417.5|38482|38475|38419.5|38412.5|102
1736833500000|2025-01-14 05:45:00|38427|38420|38414.5|38407.5|38427|38420|38397|38390|91
1736833800000|2025-01-14 05:50:00|38417|38410|38412|38405|38444.5|38437.5|38397|38390|112
1736834100000|2025-01-14 05:55:00|38414.5|38407.5|38424.5|38417.5|38429.5|38422.5|38392|38385|141
1736834400000|2025-01-14 06:00:00|38427|38420|38449.5|38442.5|38459.5|38452.5|38409.5|38402.5|191
1736834700000|2025-01-14 06:05:00|38447|38440|38512|38505|38522|38515|38437|38430|372
1736835000000|2025-01-14 06:10:00|38514.5|38507.5|38472|38465|38517|38510|38472|38465|166
1736835300000|2025-01-14 06:15:00|38474.5|38467.5|38487|38480|38522|38515|38462|38455|243
1736835600000|2025-01-14 06:20:00|38484.5|38477.5|38459.5|38452.5|38487|38480|38439.5|38432.5|262
1736835900000|2025-01-14 06:25:00|38457|38450|38454.5|38447.5|38479.5|38472.5|38442|38435|259
1736836200000|2025-01-14 06:30:00|38459.5|38452.5|38412|38405|38464.5|38457.5|38412|38405|1049
1736836500000|2025-01-14 06:35:00|38417|38410|38429.5|38422.5|38444.5|38437.5|38412|38405|274
1736836800000|2025-01-14 06:40:00|38427|38420|38497|38490|38512|38505|38427|38420|741
1736837100000|2025-01-14 06:45:00|38502|38495|38497|38490|38512|38505|38492|38485|394
1736837400000|2025-01-14 06:50:00|38502|38495|38517|38510|38524.5|38517.5|38492|38485|295
1736837700000|2025-01-14 06:55:00|38514.5|38507.5|38502|38495|38519.5|38512.5|38502|38495|130
1736838000000|2025-01-14 07:00:00|38494.5|38487.5|38464.5|38457.5|38507|38500|38457|38450|142
1736838300000|2025-01-14 07:05:00|38467|38460|38452|38445|38469.5|38462.5|38444.5|38437.5|144
1736838600000|2025-01-14 07:10:00|38457|38450|38467|38460|38477|38470|38442|38435|74
1736838900000|2025-01-14 07:15:00|38472|38465|38477|38470|38484.5|38477.5|38464.5|38457.5|11
1736839200000|2025-01-14 07:20:00|38479.5|38472.5|38484.5|38477.5|38497|38490|38477|38470|16
1736839500000|2025-01-14 07:25:00|38479.5|38472.5|38484.5|38477.5|38494.5|38487.5|38479.5|38472.5|32
1736839800000|2025-01-14 07:30:00|38482|38475|38494.5|38487.5|38507|38500|38482|38475|9
1736840100000|2025-01-14 07:35:00|38497|38490|38522|38515|38524.5|38517.5|38487|38480|69
1736840400000|2025-01-14 07:40:00|38524.5|38517.5|38544.5|38537.5|38544.5|38537.5|38512|38505|69
1736840700000|2025-01-14 07:45:00|38547|38540|38549.5|38542.5|38562|38555|38547|38540|44
1736841000000|2025-01-14 07:50:00|38547|38540|38527|38520|38549.5|38542.5|38514.5|38507.5|14
1736841300000|2025-01-14 07:55:00|38524.5|38517.5|38542|38535|38547|38540|38507|38500|91
1736841600000|2025-01-14 08:00:00|38544.5|38537.5|38554.5|38547.5|38577|38570|38527|38520|213
1736841900000|2025-01-14 08:05:00|38557|38550|38559.5|38552.5|38562|38555|38539.5|38532.5|67
1736842200000|2025-01-14 08:10:00|38562|38555|38604.5|38597.5|38614.5|38607.5|38544.5|38537.5|84
1736842500000|2025-01-14 08:15:00|38607|38600|38617|38610|38622|38615|38584.5|38577.5|59
1736842800000|2025-01-14 08:20:00|38614.5|38607.5|38612|38605|38634.5|38627.5|38597|38590|69
1736843100000|2025-01-14 08:25:00|38609.5|38602.5|38622|38615|38627|38620|38602|38595|36
1736843400000|2025-01-14 08:30:00|38624.5|38617.5|38622|38615|38642|38635|38599.5|38592.5|317
1736843700000|2025-01-14 08:35:00|38627|38620|38617|38610|38639.5|38632.5|38589.5|38582.5|53
1736844000000|2025-01-14 08:40:00|38619.5|38612.5|38657|38650|38667|38660|38592|38585|267
1736844300000|2025-01-14 08:45:00|38654.5|38647.5|38674.5|38667.5|38684.5|38677.5|38654.5|38647.5|187
1736844600000|2025-01-14 08:50:00|38672|38665|38704.5|38697.5|38707|38700|38667|38660|238
1736844900000|2025-01-14 08:55:00|38707|38700|38689.5|38682.5|38717|38710|38687|38680|137
1736845200000|2025-01-14 09:00:00|38687|38680|38704.5|38697.5|38714.5|38707.5|38674.5|38667.5|110
1736845500000|2025-01-14 09:05:00|38702|38695|38682|38675|38714.5|38707.5|38667|38660|47
1736845800000|2025-01-14 09:10:00|38679.5|38672.5|38684.5|38677.5|38687|38680|38657|38650|45
1736846100000|2025-01-14 09:15:00|38687|38680|38672|38665|38692|38685|38667|38660|37
1736846400000|2025-01-14 09:20:00|38674.5|38667.5|38682|38675|38699.5|38692.5|38667|38660|40
1736846700000|2025-01-14 09:25:00|38679.5|38672.5|38679.5|38672.5|38682|38675|38647|38640|179
1736847000000|2025-01-14 09:30:00|38682|38675|38709.5|38702.5|38709.5|38702.5|38667|38660|131
1736847300000|2025-01-14 09:35:00|38712|38705|38712|38705|38717|38710|38699.5|38692.5|84
1736847600000|2025-01-14 09:40:00|38709.5|38702.5|38702|38695|38719.5|38712.5|38697|38690|40
1736847900000|2025-01-14 09:45:00|38699.5|38692.5|38699.5|38692.5|38707|38700|38684.5|38677.5|22
1736848200000|2025-01-14 09:50:00|38702|38695|38679.5|38672.5|38702|38695|38677|38670|25
1736848500000|2025-01-14 09:55:00|38682|38675|38687|38680|38697|38690|38677|38670|15
1736848800000|2025-01-14 10:00:00|38684.5|38677.5|38682|38675|38694.5|38687.5|38667|38660|18
1736849100000|2025-01-14 10:05:00|38679.5|38672.5|38689.5|38682.5|38692|38685|38674.5|38667.5|9
1736849400000|2025-01-14 10:10:00|38692|38685|38667|38660|38694.5|38687.5|38662|38655|7
1736849700000|2025-01-14 10:15:00|38669.5|38662.5|38682|38675|38689.5|38682.5|38662|38655|9
1736850000000|2025-01-14 10:20:00|38684.5|38677.5|38682|38675|38689.5|38682.5|38677|38670|4
1736850300000|2025-01-14 10:25:00|38679.5|38672.5|38662|38655|38682|38675|38657|38650|10
1736850600000|2025-01-14 10:30:00|38664.5|38657.5|38682|38675|38684.5|38677.5|38659.5|38652.5|1
1736850900000|2025-01-14 10:35:00|38684.5|38677.5|38687|38680|38704.5|38697.5|38679.5|38672.5|13
1736851200000|2025-01-14 10:40:00|38689.5|38682.5|38687|38680|38694.5|38687.5|38682|38675|9
1736851500000|2025-01-14 10:45:00|38689.5|38682.5|38699.5|38692.5|38707|38700|38687|38680|9
1736851800000|2025-01-14 10:50:00|38702|38695|38694.5|38687.5|38707|38700|38692|38685|91
1736852100000|2025-01-14 10:55:00|38697|38690|38692|38685|38697|38690|38687|38680|17
1736852400000|2025-01-14 11:00:00|38687|38680|38687|38680|38692|38685|38679.5|38672.5|33
1736852700000|2025-01-14 11:05:00|38689.5|38682.5|38697|38690|38699.5|38692.5|38679.5|38672.5|8
1736853000000|2025-01-14 11:10:00|38694.5|38687.5|38707|38700|38712|38705|38694.5|38687.5|10
1736853300000|2025-01-14 11:15:00|38709.5|38702.5|38687|38680|38709.5|38702.5|38682|38675|14
1736853600000|2025-01-14 11:20:00|38684.5|38677.5|38662|38655|38684.5|38677.5|38657|38650|22
1736853900000|2025-01-14 11:25:00|38659.5|38652.5|38647|38640|38659.5|38652.5|38632|38625|41
1736854200000|2025-01-14 11:30:00|38649.5|38642.5|38649.5|38642.5|38652|38645|38629.5|38622.5|10
1736854500000|2025-01-14 11:35:00|38647|38640|38639.5|38632.5|38649.5|38642.5|38632|38625|85
1736854800000|2025-01-14 11:40:00|38637|38630|38639.5|38632.5|38662|38655|38637|38630|97
1736855100000|2025-01-14 11:45:00|38637|38630|38604.5|38597.5|38639.5|38632.5|38592|38585|140
1736855400000|2025-01-14 11:50:00|38607|38600|38617|38610|38624.5|38617.5|38594.5|38587.5|62
1736855700000|2025-01-14 11:55:00|38619.5|38612.5|38632|38625|38642|38635|38612|38605|24
1736856000000|2025-01-14 12:00:00|38629.5|38622.5|38679.5|38672.5|38684.5|38677.5|38629.5|38622.5|212
1736856300000|2025-01-14 12:05:00|38682|38675|38607|38600|38684.5|38677.5|38597|38590|122
1736856600000|2025-01-14 12:10:00|38604.5|38597.5|38597|38590|38629.5|38622.5|38592|38585|52
1736856900000|2025-01-14 12:15:00|38599.5|38592.5|38582|38575|38609.5|38602.5|38582|38575|33
1736857200000|2025-01-14 12:20:00|38584.5|38577.5|38552|38545|38592|38585|38534.5|38527.5|109
1736857500000|2025-01-14 12:25:00|38554.5|38547.5|38564.5|38557.5|38579.5|38572.5|38552|38545|43
1736857800000|2025-01-14 12:30:00|38562|38555|38587|38580|38587|38580|38557|38550|37
1736858100000|2025-01-14 12:35:00|38589.5|38582.5|38607|38600|38607|38600|38584.5|38577.5|41
1736858400000|2025-01-14 12:40:00|38604.5|38597.5|38597|38590|38609.5|38602.5|38579.5|38572.5|450
1736858700000|2025-01-14 12:45:00|38599.5|38592.5|38602|38595|38602|38595|38582|38575|34
1736859000000|2025-01-14 12:50:00|38599.5|38592.5|38572|38565|38609.5|38602.5|38567|38560|124
1736859300000|2025-01-14 12:55:00|38569.5|38562.5|38562|38555|38572|38565|38549.5|38542.5|27
1736859600000|2025-01-14 13:00:00|38557|38550|38522|38515|38557|38550|38517|38510|78
1736859900000|2025-01-14 13:05:00|38519.5|38512.5|38512|38505|38527|38520|38502|38495|60
1736860200000|2025-01-14 13:10:00|38509.5|38502.5|38512|38505|38517|38510|38497|38490|42
1736860500000|2025-01-14 13:15:00|38509.5|38502.5|38512|38505|38527|38520|38497|38490|18
1736860800000|2025-01-14 13:20:00|38509.5|38502.5|38477|38470|38522|38515|38477|38470|20
1736861100000|2025-01-14 13:25:00|38474.5|38467.5|38502|38495|38509.5|38502.5|38472|38465|114
1736861400000|2025-01-14 13:30:00|38504.5|38497.5|38627|38620|38652|38645|38504.5|38497.5|616
1736861700000|2025-01-14 13:35:00|38624.5|38617.5|38617|38610|38624.5|38617.5|38572|38565|132
1736862000000|2025-01-14 13:40:00|38619.5|38612.5|38589.5|38582.5|38619.5|38612.5|38577|38570|54
1736862300000|2025-01-14 13:45:00|38592|38585|38647|38640|38647|38640|38584.5|38577.5|34
1736862600000|2025-01-14 13:50:00|38644.5|38637.5|38624.5|38617.5|38659.5|38652.5|38602|38595|66
1736862900000|2025-01-14 13:55:00|38622|38615|38597|38590|38632|38625|38572|38565|100
1736863200000|2025-01-14 14:00:00|38594.5|38587.5|38589.5|38582.5|38602|38595|38562|38555|42
1736863500000|2025-01-14 14:05:00|38592|38585|38602|38595|38607|38600|38584.5|38577.5|19
1736863800000|2025-01-14 14:10:00|38604.5|38597.5|38599.5|38592.5|38604.5|38597.5|38582|38575|13
1736864100000|2025-01-14 14:15:00|38597|38590|38607|38600|38622|38615|38594.5|38587.5|29
1736864400000|2025-01-14 14:20:00|38609.5|38602.5|38624.5|38617.5|38624.5|38617.5|38602|38595|12
1736864700000|2025-01-14 14:25:00|38627|38620|38632|38625|38637|38630|38617|38610|67
1736865000000|2025-01-14 14:30:00|38629.5|38622.5|38639.5|38632.5|38644.5|38637.5|38584.5|38577.5|167
1736865300000|2025-01-14 14:35:00|38642|38635|38654.5|38647.5|38662|38655|38619.5|38612.5|125
1736865600000|2025-01-14 14:40:00|38652|38645|38684.5|38677.5|38699.5|38692.5|38634.5|38627.5|157
1736865900000|2025-01-14 14:45:00|38687|38680|38637|38630|38694.5|38687.5|38612|38605|71
1736866200000|2025-01-14 14:50:00|38639.5|38632.5|38537|38530|38642|38635|38527|38520|213
1736866500000|2025-01-14 14:55:00|38534.5|38527.5|38524.5|38517.5|38582|38575|38504.5|38497.5|468
1736866800000|2025-01-14 15:00:00|38527|38520|38592|38585|38607|38600|38522|38515|94
1736867100000|2025-01-14 15:05:00|38589.5|38582.5|38672|38665|38692|38685|38587|38580|152
1736867400000|2025-01-14 15:10:00|38669.5|38662.5|38694.5|38687.5|38719.5|38712.5|38657|38650|168
1736867700000|2025-01-14 15:15:00|38692|38685|38687|38680|38739.5|38732.5|38684.5|38677.5|72
1736868000000|2025-01-14 15:20:00|38684.5|38677.5|38687|38680|38717|38710|38662|38655|43
1736868300000|2025-01-14 15:25:00|38689.5|38682.5|38682|38675|38714.5|38707.5|38657|38650|79
1736868600000|2025-01-14 15:30:00|38684.5|38677.5|38674.5|38667.5|38704.5|38697.5|38659.5|38652.5|58
1736868900000|2025-01-14 15:35:00|38677|38670|38662|38655|38704.5|38697.5|38654.5|38647.5|119
1736869200000|2025-01-14 15:40:00|38664.5|38657.5|38724.5|38717.5|38729.5|38722.5|38652|38645|44
1736869500000|2025-01-14 15:45:00|38722|38715|38684.5|38677.5|38727|38720|38682|38675|54
1736869800000|2025-01-14 15:50:00|38687|38680|38702|38695|38704.5|38697.5|38652|38645|107
1736870100000|2025-01-14 15:55:00|38699.5|38692.5|38632|38625|38707|38700|38627|38620|57
1736870400000|2025-01-14 16:00:00|38637|38630|38544.5|38537.5|38642|38635|38524.5|38517.5|215
1736870700000|2025-01-14 16:05:00|38542|38535|38577|38570|38592|38585|38537|38530|72
1736871000000|2025-01-14 16:10:00|38574.5|38567.5|38572|38565|38589.5|38582.5|38537|38530|156
1736871300000|2025-01-14 16:15:00|38574.5|38567.5|38579.5|38572.5|38599.5|38592.5|38557|38550|138
1736871600000|2025-01-14 16:20:00|38582|38575|38612|38605|38634.5|38627.5|38577|38570|50
1736871900000|2025-01-14 16:25:00|38614.5|38607.5|38629.5|38622.5|38677|38670|38602|38595|258
1736872200000|2025-01-14 16:30:00|38632|38625|38642|38635|38657|38650|38619.5|38612.5|57
1736872500000|2025-01-14 16:35:00|38639.5|38632.5|38587|38580|38647|38640|38584.5|38577.5|163
1736872800000|2025-01-14 16:40:00|38589.5|38582.5|38542|38535|38607|38600|38537|38530|72
1736873100000|2025-01-14 16:45:00|38539.5|38532.5|38547|38540|38562|38555|38529.5|38522.5|69
1736873400000|2025-01-14 16:50:00|38549.5|38542.5|38542|38535|38557|38550|38532|38525|64
1736873700000|2025-01-14 16:55:00|38539.5|38532.5|38502|38495|38562|38555|38502|38495|75
1736874000000|2025-01-14 17:00:00|38499.5|38492.5|38504.5|38497.5|38509.5|38502.5|38479.5|38472.5|142
1736874300000|2025-01-14 17:05:00|38502|38495|38524.5|38517.5|38547|38540|38494.5|38487.5|42
1736874600000|2025-01-14 17:10:00|38522|38515|38524.5|38517.5|38557|38550|38522|38515|57
1736874900000|2025-01-14 17:15:00|38522|38515|38547|38540|38572|38565|38522|38515|73
1736875200000|2025-01-14 17:20:00|38544.5|38537.5|38539.5|38532.5|38549.5|38542.5|38514.5|38507.5|29
1736875500000|2025-01-14 17:25:00|38542|38535|38564.5|38557.5|38582|38575|38539.5|38532.5|15
1736875800000|2025-01-14 17:30:00|38562|38555|38512|38505|38564.5|38557.5|38504.5|38497.5|27
1736876100000|2025-01-14 17:35:00|38514.5|38507.5|38567|38560|38569.5|38562.5|38497|38490|90
1736876400000|2025-01-14 17:40:00|38569.5|38562.5|38619.5|38612.5|38624.5|38617.5|38557|38550|28
1736876700000|2025-01-14 17:45:00|38617|38610|38607|38600|38619.5|38612.5|38592|38585|21
1736877000000|2025-01-14 17:50:00|38604.5|38597.5|38612|38605|38634.5|38627.5|38604.5|38597.5|21
1736877300000|2025-01-14 17:55:00|38609.5|38602.5|38609.5|38602.5|38617|38610|38584.5|38577.5|11
1736877600000|2025-01-14 18:00:00|38607|38600|38632|38625|38634.5|38627.5|38602|38595|25
1736877900000|2025-01-14 18:05:00|38634.5|38627.5|38634.5|38627.5|38644.5|38637.5|38622|38615|13
1736878200000|2025-01-14 18:10:00|38632|38625|38627|38620|38642|38635|38622|38615|14
1736878500000|2025-01-14 18:15:00|38624.5|38617.5|38639.5|38632.5|38659.5|38652.5|38617|38610|30
1736878800000|2025-01-14 18:20:00|38637|38630|38674.5|38667.5|38677|38670|38637|38630|27
1736879100000|2025-01-14 18:25:00|38672|38665|38682|38675|38699.5|38692.5|38667|38660|36
1736879400000|2025-01-14 18:30:00|38684.5|38677.5|38679.5|38672.5|38689.5|38682.5|38664.5|38657.5|17
1736879700000|2025-01-14 18:35:00|38682|38675|38709.5|38702.5|38709.5|38702.5|38677|38670|13
1736880000000|2025-01-14 18:40:00|38707|38700|38742|38735|38747|38740|38702|38695|62
1736880300000|2025-01-14 18:45:00|38739.5|38732.5|38757|38750|38767|38760|38732|38725|74
1736880600000|2025-01-14 18:50:00|38754.5|38747.5|38777|38770|38777|38770|38752|38745|69
1736880900000|2025-01-14 18:55:00|38779.5|38772.5|38779.5|38772.5|38799.5|38792.5|38767|38760|154
1736881200000|2025-01-14 19:00:00|38777|38770|38792|38785|38802|38795|38767|38760|126
1736881500000|2025-01-14 19:05:00|38789.5|38782.5|38797|38790|38807|38800|38782|38775|33
1736881800000|2025-01-14 19:10:00|38799.5|38792.5|38794.5|38787.5|38802|38795|38777|38770|22
1736882100000|2025-01-14 19:15:00|38797|38790|38807|38800|38822|38815|38787|38780|27
1736882400000|2025-01-14 19:20:00|38809.5|38802.5|38802|38795|38812|38805|38794.5|38787.5|20
1736882700000|2025-01-14 19:25:00|38804.5|38797.5|38762|38755|38809.5|38802.5|38762|38755|86
1736883000000|2025-01-14 19:30:00|38764.5|38757.5|38767|38760|38782|38775|38749.5|38742.5|99
1736883300000|2025-01-14 19:35:00|38764.5|38757.5|38777|38770|38794.5|38787.5|38764.5|38757.5|114
1736883600000|2025-01-14 19:40:00|38774.5|38767.5|38757|38750|38779.5|38772.5|38752|38745|86
1736883900000|2025-01-14 19:45:00|38759.5|38752.5|38737|38730|38759.5|38752.5|38729.5|38722.5|42
1736884200000|2025-01-14 19:50:00|38734.5|38727.5|38682|38675|38737|38730|38677|38670|77
1736884500000|2025-01-14 19:55:00|38679.5|38672.5|38617|38610|38692|38685|38609.5|38602.5|104
1736884800000|2025-01-14 20:00:00|38619.5|38612.5|38542|38535|38637|38630|38529.5|38522.5|176
1736885100000|2025-01-14 20:05:00|38544.5|38537.5|38577|38570|38587|38580|38532|38525|102
1736885400000|2025-01-14 20:10:00|38574.5|38567.5|38582|38575|38592|38585|38547|38540|62
1736885700000|2025-01-14 20:15:00|38584.5|38577.5|38604.5|38597.5|38619.5|38612.5|38579.5|38572.5|44
1736886000000|2025-01-14 20:20:00|38607|38600|38632|38625|38639.5|38632.5|38584.5|38577.5|79
1736886300000|2025-01-14 20:25:00|38634.5|38627.5|38637|38630|38649.5|38642.5|38604.5|38597.5|45
1736886600000|2025-01-14 20:30:00|38639.5|38632.5|38622|38615|38657|38650|38617|38610|75
1736886900000|2025-01-14 20:35:00|38624.5|38617.5|38607|38600|38654.5|38647.5|38602|38595|84
1736887200000|2025-01-14 20:40:00|38604.5|38597.5|38637|38630|38639.5|38632.5|38594.5|38587.5|103
1736887500000|2025-01-14 20:45:00|38634.5|38627.5|38652|38645|38659.5|38652.5|38617|38610|133
1736887800000|2025-01-14 20:50:00|38649.5|38642.5|38687|38680|38697|38690|38647|38640|210
1736888100000|2025-01-14 20:55:00|38679.5|38672.5|38727|38720|38737|38730|38679.5|38672.5|547
1736888400000|2025-01-14 21:00:00|38724.5|38717.5|38789.5|38782.5|38797|38790|38724.5|38717.5|437
1736888700000|2025-01-14 21:05:00|38792|38785|38779.5|38772.5|38807|38800|38777|38770|192
1736889000000|2025-01-14 21:10:00|38782|38775|38777|38770|38794.5|38787.5|38769.5|38762.5|205
1736889300000|2025-01-14 21:15:00|38782|38775|38767|38760|38784.5|38777.5|38767|38760|94
1736889600000|2025-01-14 21:20:00|38762|38755|38759.5|38752.5|38774.5|38767.5|38754.5|38747.5|86
1736889900000|2025-01-14 21:25:00|38762|38755|38767|38760|38772|38765|38762|38755|7
1736890200000|2025-01-14 21:30:00|38769.5|38762.5|38777|38770|38777|38770|38762|38755|12
1736890500000|2025-01-14 21:35:00|38772|38765|38767|38760|38777|38770|38767|38760|13
1736890800000|2025-01-14 21:40:00|38769.5|38762.5|38772|38765|38774.5|38767.5|38764.5|38757.5|6
1736891100000|2025-01-14 21:45:00|38767|38760|38752|38745|38767|38760|38747|38740|39
1736891400000|2025-01-14 21:50:00|38747|38740|38742|38735|38752|38745|38742|38735|17
1736891700000|2025-01-14 21:55:00|38744.5|38737.5|38745.5|38715.5|38746.6|38737.5|38729.5|38715.4|38
1736892000000|2025-01-14 22:00:00|38745|38715|38744.5|38714.5|38745.6|38715.6|38744.4|38714.4|0
1736892300000|2025-01-14 22:05:00|38744.3|38714.3|38744|38714|38744.7|38714.7|38743.1|38713.1|0
1736892600000|2025-01-14 22:10:00|38743.5|38713.5|38743.9|38713.9|38744.4|38714.4|38743.5|38713.5|0
1736892900000|2025-01-14 22:15:00|38744.1|38714.1|38750.8|38720.8|38752.7|38722.7|38743.4|38713.4|0
1736893200000|2025-01-14 22:20:00|38750.9|38720.9|38752.6|38722.6|38753|38723|38750.9|38720.9|0
1736893500000|2025-01-14 22:25:00|38752.5|38722.5|38752.4|38722.4|38752.7|38722.7|38751.9|38721.9|0
1736893800000|2025-01-14 22:30:00|38752.3|38722.3|38751.8|38721.8|38752.5|38722.5|38751.3|38721.3|0
1736894100000|2025-01-14 22:35:00|38751.7|38721.7|38751.3|38721.3|38751.8|38721.8|38750|38720|0
1736894400000|2025-01-14 22:40:00|38751.5|38721.5|38746.9|38716.9|38751.8|38721.8|38746.9|38716.9|0
1736894700000|2025-01-14 22:45:00|38746.7|38716.7|38747.6|38717.6|38747.6|38717.6|38746.1|38716.1|0
1736895000000|2025-01-14 22:50:00|38747.3|38717.3|38746.4|38716.4|38747.3|38717.3|38745.2|38715.2|0
1736895300000|2025-01-14 22:55:00|38747.4|38717.4|38747.6|38717.6|38749.7|38719.7|38746.1|38716.1|0
1736895600000|2025-01-14 23:00:00|38748.1|38718.1|38756|38741|38786|38771|38739.4|38709.4|35
1736895900000|2025-01-14 23:05:00|38751|38736|38728.5|38713.5|38758.5|38743.5|38726|38711|18
1736896200000|2025-01-14 23:10:00|38731|38716|38728.5|38713.5|38753.5|38738.5|38728.5|38713.5|112
1736896500000|2025-01-14 23:15:00|38726|38711|38738.5|38723.5|38738.5|38723.5|38723.5|38708.5|5
1736896800000|2025-01-14 23:20:00|38741|38726|38728.5|38713.5|38746|38731|38723.5|38708.5|38
1736897100000|2025-01-14 23:25:00|38731|38716|38733.5|38718.5|38741|38726|38726|38711|10
1736897400000|2025-01-14 23:30:00|38738.5|38723.5|38799.5|38792.5|38799.5|38792.5|38738.5|38723.5|7787
1736897700000|2025-01-14 23:35:00|38797|38790|38807|38800|38812|38805|38792|38785|61
1736898000000|2025-01-14 23:40:00|38804.5|38797.5|38749.5|38742.5|38809.5|38802.5|38734.5|38727.5|181
1736898300000|2025-01-14 23:45:00|38759.5|38752.5|38709.5|38702.5|38777|38770|38692|38685|301
1736898600000|2025-01-14 23:50:00|38707|38700|38724.5|38717.5|38747|38740|38692|38685|85
1736898900000|2025-01-14 23:55:00|38722|38715|38784.5|38777.5|38794.5|38787.5|38714.5|38707.5|138
1736899200000|2025-01-15 00:00:00|38794.5|38787.5|38752|38745|38824.5|38817.5|38734.5|38727.5|744
1736899500000|2025-01-15 00:05:00|38754.5|38747.5|38697|38690|38759.5|38752.5|38647|38640|503
1736899800000|2025-01-15 00:10:00|38699.5|38692.5|38752|38745|38752|38745|38639.5|38632.5|434
1736900100000|2025-01-15 00:15:00|38754.5|38747.5|38662|38655|38764.5|38757.5|38657|38650|291
1736900400000|2025-01-15 00:20:00|38664.5|38657.5|38624.5|38617.5|38677|38670|38612|38605|318
1736900700000|2025-01-15 00:25:00|38627|38620|38572|38565|38632|38625|38564.5|38557.5|363
1736901000000|2025-01-15 00:30:00|38569.5|38562.5|38554.5|38547.5|38577|38570|38519.5|38512.5|258
1736901300000|2025-01-15 00:35:00|38552|38545|38514.5|38507.5|38579.5|38572.5|38499.5|38492.5|220
1736901600000|2025-01-15 00:40:00|38512|38505|38529.5|38522.5|38542|38535|38502|38495|200
1736901900000|2025-01-15 00:45:00|38532|38525|38552|38545|38572|38565|38524.5|38517.5|167
1736902200000|2025-01-15 00:50:00|38554.5|38547.5|38524.5|38517.5|38564.5|38557.5|38502|38495|218
1736902500000|2025-01-15 00:55:00|38522|38515|38559.5|38552.5|38567|38560|38507|38500|152
1736902800000|2025-01-15 01:00:00|38562|38555|38497|38490|38567|38560|38484.5|38477.5|119
1736903100000|2025-01-15 01:05:00|38494.5|38487.5|38477|38470|38527|38520|38472|38465|128
1736903400000|2025-01-15 01:10:00|38479.5|38472.5|38444.5|38437.5|38479.5|38472.5|38437|38430|173
1736903700000|2025-01-15 01:15:00|38447|38440|38482|38475|38487|38480|38422|38415|186
1736904000000|2025-01-15 01:20:00|38479.5|38472.5|38477|38470|38489.5|38482.5|38454.5|38447.5|95
1736904300000|2025-01-15 01:25:00|38474.5|38467.5|38484.5|38477.5|38502|38495|38462|38455|71
1736904600000|2025-01-15 01:30:00|38482|38475|38464.5|38457.5|38502|38495|38459.5|38452.5|124
1736904900000|2025-01-15 01:35:00|38462|38455|38452|38445|38477|38470|38442|38435|104
1736905200000|2025-01-15 01:40:00|38454.5|38447.5|38442|38435|38457|38450|38434.5|38427.5|136
1736905500000|2025-01-15 01:45:00|38444.5|38437.5|38482.5|38475.5|38485|38478|38442|38435|163
1736905800000|2025-01-15 01:50:00|38485|38478|38532.5|38525.5|38547.5|38540.5|38482.5|38475.5|104
1736906100000|2025-01-15 01:55:00|38535|38528|38550|38543|38577.5|38570.5|38535|38528|232
1736906400000|2025-01-15 02:00:00|38547.5|38540.5|38657.5|38650.5|38657.5|38650.5|38535|38528|321
1736906700000|2025-01-15 02:05:00|38655|38648|38630|38623|38662.5|38655.5|38615|38608|224
1736907000000|2025-01-15 02:10:00|38627.5|38620.5|38615|38608|38647.5|38640.5|38597.5|38590.5|231
1736907300000|2025-01-15 02:15:00|38612.5|38605.5|38607.5|38600.5|38617.5|38610.5|38585|38578|168
1736907600000|2025-01-15 02:20:00|38605|38598|38645|38638|38647.5|38640.5|38597.5|38590.5|118
1736907900000|2025-01-15 02:25:00|38647.5|38640.5|38647.5|38640.5|38670|38663|38645|38638|92
1736908200000|2025-01-15 02:30:00|38650|38643|38607.5|38600.5|38662.5|38655.5|38597.5|38590.5|53
1736908500000|2025-01-15 02:35:00|38605|38598|38605|38598|38622.5|38615.5|38595|38588|156
1736908800000|2025-01-15 02:40:00|38607.5|38600.5|38602.5|38595.5|38607.5|38600.5|38580|38573|41
1736909100000|2025-01-15 02:45:00|38605|38598|38567.5|38560.5|38610|38603|38565|38558|39
1736909400000|2025-01-15 02:50:00|38570|38563|38575|38568|38592.5|38585.5|38555|38548|72
1736909700000|2025-01-15 02:55:00|38572.5|38565.5|38572.5|38565.5|38582.5|38575.5|38565|38558|29
1736910000000|2025-01-15 03:00:00|38575|38568|38575|38568|38582.5|38575.5|38562.5|38555.5|18
1736910300000|2025-01-15 03:05:00|38572.5|38565.5|38555|38548|38580|38573|38547.5|38540.5|42
1736910600000|2025-01-15 03:10:00|38557.5|38550.5|38547.5|38540.5|38560|38553|38547.5|38540.5|12
1736910900000|2025-01-15 03:15:00|38550|38543|38557.5|38550.5|38562.5|38555.5|38547.5|38540.5|19
1736911200000|2025-01-15 03:20:00|38560|38553|38572.5|38565.5|38577.5|38570.5|38557.5|38550.5|21
1736911500000|2025-01-15 03:25:00|38570|38563|38577.5|38570.5|38587.5|38580.5|38567.5|38560.5|49
1736911800000|2025-01-15 03:30:00|38580|38573|38517.5|38510.5|38587.5|38580.5|38487.5|38480.5|223
1736912100000|2025-01-15 03:35:00|38520|38513|38582.5|38575.5|38582.5|38575.5|38517.5|38510.5|70
1736912400000|2025-01-15 03:40:00|38585|38578|38512.5|38505.5|38590|38583|38512.5|38505.5|102
1736912700000|2025-01-15 03:45:00|38515|38508|38517.5|38510.5|38530|38523|38507.5|38500.5|73
1736913000000|2025-01-15 03:50:00|38520|38513|38495|38488|38530|38523|38485|38478|90
1736913300000|2025-01-15 03:55:00|38497.5|38490.5|38502.5|38495.5|38507.5|38500.5|38490|38483|39
1736913600000|2025-01-15 04:00:00|38497.5|38490.5|38522.5|38515.5|38525|38518|38482.5|38475.5|144
1736913900000|2025-01-15 04:05:00|38525|38518|38480|38473|38525|38518|38480|38473|48
1736914200000|2025-01-15 04:10:00|38477.5|38470.5|38505|38498|38512.5|38505.5|38477.5|38470.5|75
1736914500000|2025-01-15 04:15:00|38507.5|38500.5|38527.5|38520.5|38537.5|38530.5|38507.5|38500.5|59
1736914800000|2025-01-15 04:20:00|38525|38518|38485|38478|38537.5|38530.5|38470|38463|168
1736915100000|2025-01-15 04:25:00|38487.5|38480.5|38510|38503|38515|38508|38477.5|38470.5|91
1736915400000|2025-01-15 04:30:00|38512.5|38505.5|38497.5|38490.5|38522.5|38515.5|38477.5|38470.5|76
1736915700000|2025-01-15 04:35:00|38495|38488|38490|38483|38500|38493|38482.5|38475.5|26
1736916000000|2025-01-15 04:40:00|38487.5|38480.5|38515|38508|38520|38513|38477.5|38470.5|66
1736916300000|2025-01-15 04:45:00|38512.5|38505.5|38497.5|38490.5|38517.5|38510.5|38482.5|38475.5|67
1736916600000|2025-01-15 04:50:00|38500|38493|38477.5|38470.5|38502.5|38495.5|38472.5|38465.5|52
1736916900000|2025-01-15 04:55:00|38480|38473|38495|38488|38502.5|38495.5|38480|38473|85
1736917200000|2025-01-15 05:00:00|38492.5|38485.5|38397.5|38390.5|38497.5|38490.5|38375|38368|594
1736917500000|2025-01-15 05:05:00|38400|38393|38425|38418|38440|38433|38392.5|38385.5|116
1736917800000|2025-01-15 05:10:00|38427.5|38420.5|38405|38398|38427.5|38420.5|38390|38383|97
1736918100000|2025-01-15 05:15:00|38407.5|38400.5|38367.5|38360.5|38412.5|38405.5|38365|38358|259
1736918400000|2025-01-15 05:20:00|38370|38363|38365|38358|38392.5|38385.5|38362.5|38355.5|155
1736918700000|2025-01-15 05:25:00|38362.5|38355.5|38402.5|38395.5|38405|38398|38360|38353|108
1736919000000|2025-01-15 05:30:00|38400|38393|38415|38408|38422.5|38415.5|38395|38388|100
1736919300000|2025-01-15 05:35:00|38412.5|38405.5|38372.5|38365.5|38420|38413|38372.5|38365.5|75
1736919600000|2025-01-15 05:40:00|38375|38368|38345|38338|38387.5|38380.5|38335|38328|133
1736919900000|2025-01-15 05:45:00|38347.5|38340.5|38367.5|38360.5|38375|38368|38335|38328|85
1736920200000|2025-01-15 05:50:00|38365|38358|38350|38343|38367.5|38360.5|38335|38328|65
1736920500000|2025-01-15 05:55:00|38352.5|38345.5|38382.5|38375.5|38387.5|38380.5|38347.5|38340.5|50
1736920800000|2025-01-15 06:00:00|38385|38378|38400|38393|38417.5|38410.5|38382.5|38375.5|155
1736921100000|2025-01-15 06:05:00|38402.5|38395.5|38387.5|38380.5|38407.5|38400.5|38355|38348|68
1736921400000|2025-01-15 06:10:00|38385|38378|38395|38388|38407.5|38400.5|38382.5|38375.5|57
1736921700000|2025-01-15 06:15:00|38397.5|38390.5|38430|38423|38430|38423|38392.5|38385.5|226
1736922000000|2025-01-15 06:20:00|38427.5|38420.5|38440|38433|38452.5|38445.5|38420|38413|256
1736922300000|2025-01-15 06:25:00|38442.5|38435.5|38490|38483|38505|38498|38437.5|38430.5|244
1736922600000|2025-01-15 06:30:00|38500|38493|38497.5|38490.5|38507.5|38500.5|38472.5|38465.5|614
1736922900000|2025-01-15 06:35:00|38495|38488|38482.5|38475.5|38522.5|38515.5|38482.5|38475.5|211
1736923200000|2025-01-15 06:40:00|38485|38478|38392.5|38385.5|38487.5|38480.5|38382.5|38375.5|799
1736923500000|2025-01-15 06:45:00|38395|38388|38412.5|38405.5|38430|38423|38395|38388|290
1736923800000|2025-01-15 06:50:00|38420|38413|38425|38418|38427.5|38420.5|38417.5|38410.5|96
1736924100000|2025-01-15 06:55:00|38422.5|38415.5|38427.5|38420.5|38432.5|38425.5|38420|38413|14
1736924400000|2025-01-15 07:00:00|38430|38423|38435|38428|38437.5|38430.5|38410|38403|51
1736924700000|2025-01-15 07:05:00|38432.5|38425.5|38417.5|38410.5|38432.5|38425.5|38405|38398|113
1736925000000|2025-01-15 07:10:00|38420|38413|38422.5|38415.5|38427.5|38420.5|38412.5|38405.5|41
1736925300000|2025-01-15 07:15:00|38425|38418|38425|38418|38430|38423|38420|38413|19
1736925600000|2025-01-15 07:20:00|38427.5|38420.5|38425|38418|38427.5|38420.5|38420|38413|12
1736925900000|2025-01-15 07:25:00|38422.5|38415.5|38407.5|38400.5|38430|38423|38405|38398|33
1736926200000|2025-01-15 07:30:00|38415|38408|38392.5|38385.5|38417.5|38410.5|38392.5|38385.5|44
1736926500000|2025-01-15 07:35:00|38395|38388|38387.5|38380.5|38397.5|38390.5|38367.5|38360.5|47
1736926800000|2025-01-15 07:40:00|38385|38378|38367.5|38360.5|38395|38388|38367.5|38360.5|43
1736927100000|2025-01-15 07:45:00|38365|38358|38357.5|38350.5|38365|38358|38347.5|38340.5|119
1736927400000|2025-01-15 07:50:00|38360|38353|38350|38343|38370|38363|38345|38338|132
1736927700000|2025-01-15 07:55:00|38347.5|38340.5|38342.5|38335.5|38362.5|38355.5|38335|38328|102
1736928000000|2025-01-15 08:00:00|38347.5|38340.5|38302.5|38295.5|38347.5|38340.5|38240|38233|541
1736928300000|2025-01-15 08:05:00|38305|38298|38342.5|38335.5|38350|38343|38295|38288|145
1736928600000|2025-01-15 08:10:00|38347.5|38340.5|38310|38303|38360|38353|38297.5|38290.5|110
1736928900000|2025-01-15 08:15:00|38307.5|38300.5|38320|38313|38325|38318|38295|38288|65
1736929200000|2025-01-15 08:20:00|38317.5|38310.5|38327.5|38320.5|38347.5|38340.5|38300|38293|50
1736929500000|2025-01-15 08:25:00|38330|38323|38337.5|38330.5|38357.5|38350.5|38327.5|38320.5|29
1736929800000|2025-01-15 08:30:00|38335|38328|38355|38348|38372.5|38365.5|38327.5|38320.5|74
1736930100000|2025-01-15 08:35:00|38352.5|38345.5|38345|38338|38355|38348|38332.5|38325.5|42
1736930400000|2025-01-15 08:40:00|38347.5|38340.5|38360|38353|38360|38353|38342.5|38335.5|20
1736930700000|2025-01-15 08:45:00|38357.5|38350.5|38360|38353|38367.5|38360.5|38345|38338|81
1736931000000|2025-01-15 08:50:00|38362.5|38355.5|38355|38348|38375|38368|38350|38343|211
1736931300000|2025-01-15 08:55:00|38352.5|38345.5|38337.5|38330.5|38355|38348|38322.5|38315.5|16
1736931600000|2025-01-15 09:00:00|38335|38328|38350|38343|38362.5|38355.5|38322.5|38315.5|69
1736931900000|2025-01-15 09:05:00|38352.5|38345.5|38332.5|38325.5|38352.5|38345.5|38327.5|38320.5|25
1736932200000|2025-01-15 09:10:00|38330|38323|38350|38343|38352.5|38345.5|38327.5|38320.5|35
1736932500000|2025-01-15 09:15:00|38352.5|38345.5|38342.5|38335.5|38357.5|38350.5|38337.5|38330.5|43
1736932800000|2025-01-15 09:20:00|38345|38338|38335|38328|38345|38338|38317.5|38310.5|159
1736933100000|2025-01-15 09:25:00|38337.5|38330.5|38332.5|38325.5|38340|38333|38312.5|38305.5|79
1736933400000|2025-01-15 09:30:00|38330|38323|38332.5|38325.5|38340|38333|38312.5|38305.5|28
1736933700000|2025-01-15 09:35:00|38330|38323|38345|38338|38352.5|38345.5|38327.5|38320.5|33
1736934000000|2025-01-15 09:40:00|38347.5|38340.5|38370|38363|38377.5|38370.5|38340|38333|18
1736934300000|2025-01-15 09:45:00|38372.5|38365.5|38372.5|38365.5|38375|38368|38342.5|38335.5|76
1736934600000|2025-01-15 09:50:00|38370|38363|38360|38353|38375|38368|38357.5|38350.5|25
1736934900000|2025-01-15 09:55:00|38362.5|38355.5|38365|38358|38372.5|38365.5|38357.5|38350.5|5
1736935200000|2025-01-15 10:00:00|38367.5|38360.5|38352.5|38345.5|38372.5|38365.5|38352.5|38345.5|10
1736935500000|2025-01-15 10:05:00|38355|38348|38355|38348|38367.5|38360.5|38352.5|38345.5|99
1736935800000|2025-01-15 10:10:00|38357.5|38350.5|38360|38353|38375|38368|38352.5|38345.5|24
1736936100000|2025-01-15 10:15:00|38357.5|38350.5|38342.5|38335.5|38360|38353|38332.5|38325.5|143
1736936400000|2025-01-15 10:20:00|38340|38333|38375|38368|38377.5|38370.5|38340|38333|14
1736936700000|2025-01-15 10:25:00|38377.5|38370.5|38372.5|38365.5|38380|38373|38372.5|38365.5|62
1736937000000|2025-01-15 10:30:00|38375|38368|38395|38388|38395|38388|38367.5|38360.5|50
1736937300000|2025-01-15 10:35:00|38397.5|38390.5|38385|38378|38397.5|38390.5|38380|38373|24
1736937600000|2025-01-15 10:40:00|38387.5|38380.5|38397.5|38390.5|38400|38393|38382.5|38375.5|137
1736937900000|2025-01-15 10:45:00|38400|38393|38397.5|38390.5|38407.5|38400.5|38382.5|38375.5|171
1736938200000|2025-01-15 10:50:00|38400|38393|38397.5|38390.5|38407.5|38400.5|38397.5|38390.5|150
1736938500000|2025-01-15 10:55:00|38400|38393|38387.5|38380.5|38402.5|38395.5|38387.5|38380.5|47
1736938800000|2025-01-15 11:00:00|38392.5|38385.5|38387.5|38380.5|38392.5|38385.5|38382.5|38375.5|101
1736939100000|2025-01-15 11:05:00|38390|38383|38407.5|38400.5|38407.5|38400.5|38390|38383|37
1736939400000|2025-01-15 11:10:00|38402.5|38395.5|38410|38403|38417.5|38410.5|38400|38393|45
1736939700000|2025-01-15 11:15:00|38412.5|38405.5|38425|38418|38425|38418|38407.5|38400.5|67
1736940000000|2025-01-15 11:20:00|38422.5|38415.5|38422.5|38415.5|38425|38418|38412.5|38405.5|84
1736940300000|2025-01-15 11:25:00|38425|38418|38437.5|38430.5|38445|38438|38422.5|38415.5|33
1736940600000|2025-01-15 11:30:00|38440|38433|38447.5|38440.5|38450|38443|38437.5|38430.5|13
1736940900000|2025-01-15 11:35:00|38450|38443|38455|38448|38460|38453|38447.5|38440.5|35
1736941200000|2025-01-15 11:40:00|38457.5|38450.5|38477.5|38470.5|38482.5|38475.5|38447.5|38440.5|67
1736941500000|2025-01-15 11:45:00|38480|38473|38512.5|38505.5|38517.5|38510.5|38472.5|38465.5|86
1736941800000|2025-01-15 11:50:00|38515|38508|38500|38493|38525|38518|38495|38488|71
1736942100000|2025-01-15 11:55:00|38497.5|38490.5|38492.5|38485.5|38517.5|38510.5|38490|38483|37
1736942400000|2025-01-15 12:00:00|38497.5|38490.5|38482.5|38475.5|38507.5|38500.5|38475|38468|101
1736942700000|2025-01-15 12:05:00|38485|38478|38502.5|38495.5|38505|38498|38480|38473|59
1736943000000|2025-01-15 12:10:00|38505|38498|38487.5|38480.5|38507.5|38500.5|38485|38478|29
1736943300000|2025-01-15 12:15:00|38490|38483|38487.5|38480.5|38497.5|38490.5|38485|38478|8
1736943600000|2025-01-15 12:20:00|38490|38483|38465|38458|38490|38483|38460|38453|32
1736943900000|2025-01-15 12:25:00|38462.5|38455.5|38440|38433|38465|38458|38435|38428|208
1736944200000|2025-01-15 12:30:00|38437.5|38430.5|38437.5|38430.5|38440|38433|38420|38413|71
1736944500000|2025-01-15 12:35:00|38440|38433|38455|38448|38455|38448|38437.5|38430.5|48
1736944800000|2025-01-15 12:40:00|38457.5|38450.5|38455|38448|38462.5|38455.5|38447.5|38440.5|25
1736945100000|2025-01-15 12:45:00|38452.5|38445.5|38457.5|38450.5|38472.5|38465.5|38447.5|38440.5|199
1736945400000|2025-01-15 12:50:00|38460|38453|38442.5|38435.5|38462.5|38455.5|38442.5|38435.5|25
1736945700000|2025-01-15 12:55:00|38440|38433|38455|38448|38455|38448|38435|38428|10
1736946000000|2025-01-15 13:00:00|38457.5|38450.5|38477.5|38470.5|38477.5|38470.5|38450|38443|32
1736946300000|2025-01-15 13:05:00|38475|38468|38500|38493|38502.5|38495.5|38475|38468|47
1736946600000|2025-01-15 13:10:00|38502.5|38495.5|38500|38493|38512.5|38505.5|38497.5|38490.5|30
1736946900000|2025-01-15 13:15:00|38502.5|38495.5|38475|38468|38505|38498|38465|38458|72
1736947200000|2025-01-15 13:20:00|38477.5|38470.5|38492.5|38485.5|38495|38488|38470|38463|54
1736947500000|2025-01-15 13:25:00|38495|38488|38477.5|38470.5|38497.5|38490.5|38465|38458|79
1736947800000|2025-01-15 13:30:00|38480|38473|38687.5|38680.5|38710|38703|38477.5|38470.5|1194
1736948100000|2025-01-15 13:35:00|38682.5|38675.5|38750|38743|38750|38743|38652.5|38645.5|367
1736948400000|2025-01-15 13:40:00|38752.5|38745.5|38740|38733|38772.5|38765.5|38727.5|38720.5|216
1736948700000|2025-01-15 13:45:00|38742.5|38735.5|38702.5|38695.5|38752.5|38745.5|38702.5|38695.5|589
1736949000000|2025-01-15 13:50:00|38700|38693|38720|38713|38735|38728|38685|38678|368
1736949300000|2025-01-15 13:55:00|38722.5|38715.5|38725|38718|38735|38728|38687.5|38680.5|71
1736949600000|2025-01-15 14:00:00|38722.5|38715.5|38735|38728|38740|38733|38715|38708|154
1736949900000|2025-01-15 14:05:00|38730|38723|38667.5|38660.5|38737.5|38730.5|38660|38653|199
1736950200000|2025-01-15 14:10:00|38670|38663|38660|38653|38672.5|38665.5|38640|38633|101
1736950500000|2025-01-15 14:15:00|38662.5|38655.5|38630|38623|38662.5|38655.5|38615|38608|140
1736950800000|2025-01-15 14:20:00|38632.5|38625.5|38627.5|38620.5|38652.5|38645.5|38622.5|38615.5|50
1736951100000|2025-01-15 14:25:00|38625|38618|38627.5|38620.5|38645|38638|38617.5|38610.5|64
1736951400000|2025-01-15 14:30:00|38622.5|38615.5|38620|38613|38665|38658|38600|38593|289
1736951700000|2025-01-15 14:35:00|38622.5|38615.5|38615|38608|38627.5|38620.5|38562.5|38555.5|171
1736952000000|2025-01-15 14:40:00|38617.5|38610.5|38672.5|38665.5|38682.5|38675.5|38617.5|38610.5|189
1736952300000|2025-01-15 14:45:00|38677.5|38670.5|38697.5|38690.5|38705|38698|38657.5|38650.5|121
1736952600000|2025-01-15 14:50:00|38692.5|38685.5|38677.5|38670.5|38707.5|38700.5|38657.5|38650.5|140
1736952900000|2025-01-15 14:55:00|38675|38668|38697.5|38690.5|38720|38713|38632.5|38625.5|134
1736953200000|2025-01-15 15:00:00|38695|38688|38722.5|38715.5|38722.5|38715.5|38690|38683|97
1736953500000|2025-01-15 15:05:00|38725|38718|38715|38708|38737.5|38730.5|38692.5|38685.5|80
1736953800000|2025-01-15 15:10:00|38717.5|38710.5|38717.5|38710.5|38732.5|38725.5|38712.5|38705.5|48
1736954100000|2025-01-15 15:15:00|38715|38708|38745|38738|38757.5|38750.5|38710|38703|102
1736954400000|2025-01-15 15:20:00|38747.5|38740.5|38742.5|38735.5|38747.5|38740.5|38702.5|38695.5|163
1736954700000|2025-01-15 15:25:00|38745|38738|38755|38748|38772.5|38765.5|38725|38718|214
1736955000000|2025-01-15 15:30:00|38752.5|38745.5|38737.5|38730.5|38765|38758|38717.5|38710.5|195
1736955300000|2025-01-15 15:35:00|38735|38728|38712.5|38705.5|38737.5|38730.5|38700|38693|60
1736955600000|2025-01-15 15:40:00|38710|38703|38717.5|38710.5|38755|38748|38697.5|38690.5|59
1736955900000|2025-01-15 15:45:00|38715|38708|38695|38688|38722.5|38715.5|38680|38673|256
1736956200000|2025-01-15 15:50:00|38692.5|38685.5|38710|38703|38727.5|38720.5|38675|38668|66
1736956500000|2025-01-15 15:55:00|38707.5|38700.5|38665|38658|38727.5|38720.5|38662.5|38655.5|178
1736956800000|2025-01-15 16:00:00|38667.5|38660.5|38720|38713|38725|38718|38667.5|38660.5|90
1736957100000|2025-01-15 16:05:00|38717.5|38710.5|38700|38693|38737.5|38730.5|38687.5|38680.5|151
1736957400000|2025-01-15 16:10:00|38702.5|38695.5|38712.5|38705.5|38725|38718|38687.5|38680.5|41
1736957700000|2025-01-15 16:15:00|38715|38708|38700|38693|38722.5|38715.5|38682.5|38675.5|171
1736958000000|2025-01-15 16:20:00|38697.5|38690.5|38700|38693|38732.5|38725.5|38687.5|38680.5|91
1736958300000|2025-01-15 16:25:00|38697.5|38690.5|38707.5|38700.5|38727.5|38720.5|38682.5|38675.5|404
1736958600000|2025-01-15 16:30:00|38702.5|38695.5|38632.5|38625.5|38707.5|38700.5|38627.5|38620.5|219
1736958900000|2025-01-15 16:35:00|38635|38628|38637.5|38630.5|38652.5|38645.5|38617.5|38610.5|220
1736959200000|2025-01-15 16:40:00|38640|38633|38602.5|38595.5|38645|38638|38600|38593|69
1736959500000|2025-01-15 16:45:00|38605|38598|38622.5|38615.5|38627.5|38620.5|38597.5|38590.5|35
1736959800000|2025-01-15 16:50:00|38620|38613|38630|38623|38637.5|38630.5|38605|38598|78
1736960100000|2025-01-15 16:55:00|38627.5|38620.5|38640|38633|38650|38643|38617.5|38610.5|53
1736960400000|2025-01-15 17:00:00|38637.5|38630.5|38660|38653|38665|38658|38622.5|38615.5|78
1736960700000|2025-01-15 17:05:00|38657.5|38650.5|38692.5|38685.5|38707.5|38700.5|38657.5|38650.5|65
1736961000000|2025-01-15 17:10:00|38695|38688|38697.5|38690.5|38710|38703|38687.5|38680.5|81
1736961300000|2025-01-15 17:15:00|38700|38693|38685|38678|38717.5|38710.5|38680|38673|73
1736961600000|2025-01-15 17:20:00|38687.5|38680.5|38677.5|38670.5|38700|38693|38667.5|38660.5|60
1736961900000|2025-01-15 17:25:00|38680|38673|38707.5|38700.5|38710|38703|38680|38673|41
1736962200000|2025-01-15 17:30:00|38705|38698|38710|38703|38715|38708|38695|38688|65
1736962500000|2025-01-15 17:35:00|38707.5|38700.5|38712.5|38705.5|38722.5|38715.5|38702.5|38695.5|113
1736962800000|2025-01-15 17:40:00|38710|38703|38707.5|38700.5|38715|38708|38702.5|38695.5|37
1736963100000|2025-01-15 17:45:00|38712.5|38705.5|38712.5|38705.5|38717.5|38710.5|38695|38688|53
1736963400000|2025-01-15 17:50:00|38715|38708|38690|38683|38715|38708|38677.5|38670.5|25
1736963700000|2025-01-15 17:55:00|38687.5|38680.5|38655|38648|38692.5|38685.5|38642.5|38635.5|165
1736964000000|2025-01-15 18:00:00|38652.5|38645.5|38697.5|38690.5|38697.5|38690.5|38652.5|38645.5|83
1736964300000|2025-01-15 18:05:00|38702.5|38695.5|38712.5|38705.5|38717.5|38710.5|38697.5|38690.5|67
1736964600000|2025-01-15 18:10:00|38710|38703|38722.5|38715.5|38727.5|38720.5|38702.5|38695.5|57
1736964900000|2025-01-15 18:15:00|38725|38718|38717.5|38710.5|38732.5|38725.5|38717.5|38710.5|113
1736965200000|2025-01-15 18:20:00|38720|38713|38717.5|38710.5|38727.5|38720.5|38712.5|38705.5|70
1736965500000|2025-01-15 18:25:00|38720|38713|38745|38738|38745|38738|38717.5|38710.5|136
1736965800000|2025-01-15 18:30:00|38742.5|38735.5|38750|38743|38762.5|38755.5|38740|38733|83
1736966100000|2025-01-15 18:35:00|38745|38738|38752.5|38745.5|38757.5|38750.5|38737.5|38730.5|39
1736966400000|2025-01-15 18:40:00|38750|38743|38767.5|38760.5|38767.5|38760.5|38747.5|38740.5|35
1736966700000|2025-01-15 18:45:00|38770|38763|38750|38743|38770|38763|38745|38738|124
1736967000000|2025-01-15 18:50:00|38752.5|38745.5|38782.5|38775.5|38782.5|38775.5|38752.5|38745.5|37
1736967300000|2025-01-15 18:55:00|38780|38773|38777.5|38770.5|38785|38778|38772.5|38765.5|32
1736967600000|2025-01-15 19:00:00|38780|38773|38795|38788|38797.5|38790.5|38772.5|38765.5|35
1736967900000|2025-01-15 19:05:00|38792.5|38785.5|38787.5|38780.5|38797.5|38790.5|38782.5|38775.5|27
1736968200000|2025-01-15 19:10:00|38790|38783|38787.5|38780.5|38797.5|38790.5|38777.5|38770.5|12
1736968500000|2025-01-15 19:15:00|38790|38783|38787.5|38780.5|38802.5|38795.5|38785|38778|21
1736968800000|2025-01-15 19:20:00|38785|38778|38782.5|38775.5|38792.5|38785.5|38782.5|38775.5|23
1736969100000|2025-01-15 19:25:00|38785|38778|38807.5|38800.5|38812.5|38805.5|38782.5|38775.5|81
1736969400000|2025-01-15 19:30:00|38805|38798|38807.5|38800.5|38822.5|38815.5|38802.5|38795.5|59
1736969700000|2025-01-15 19:35:00|38812.5|38805.5|38845|38838|38847.5|38840.5|38807.5|38800.5|99
1736970000000|2025-01-15 19:40:00|38847.5|38840.5|38812.5|38805.5|38850|38843|38812.5|38805.5|59
1736970300000|2025-01-15 19:45:00|38815|38808|38817.5|38810.5|38822.5|38815.5|38800|38793|17
1736970600000|2025-01-15 19:50:00|38815|38808|38817.5|38810.5|38822.5|38815.5|38792.5|38785.5|31
1736970900000|2025-01-15 19:55:00|38822.5|38815.5|38810|38803|38822.5|38815.5|38797.5|38790.5|23
1736971200000|2025-01-15 20:00:00|38812.5|38805.5|38815|38808|38817.5|38810.5|38807.5|38800.5|32
1736971500000|2025-01-15 20:05:00|38812.5|38805.5|38812.5|38805.5|38820|38813|38807.5|38800.5|61
1736971800000|2025-01-15 20:10:00|38817.5|38810.5|38820|38813|38825|38818|38812.5|38805.5|45
1736972100000|2025-01-15 20:15:00|38817.5|38810.5|38822.5|38815.5|38827.5|38820.5|38812.5|38805.5|40
1736972400000|2025-01-15 20:20:00|38825|38818|38825|38818|38832.5|38825.5|38820|38813|122
1736972700000|2025-01-15 20:25:00|38822.5|38815.5|38822.5|38815.5|38832.5|38825.5|38817.5|38810.5|47
1736973000000|2025-01-15 20:30:00|38825|38818|38827.5|38820.5|38832.5|38825.5|38817.5|38810.5|62
1736973300000|2025-01-15 20:35:00|38830|38823|38812.5|38805.5|38830|38823|38807.5|38800.5|39
1736973600000|2025-01-15 20:40:00|38815|38808|38822.5|38815.5|38830|38823|38807.5|38800.5|47
1736973900000|2025-01-15 20:45:00|38817.5|38810.5|38797.5|38790.5|38822.5|38815.5|38792.5|38785.5|103
1736974200000|2025-01-15 20:50:00|38795|38788|38797.5|38790.5|38812.5|38805.5|38777.5|38770.5|206
1736974500000|2025-01-15 20:55:00|38802.5|38795.5|38762.5|38755.5|38802.5|38795.5|38752.5|38745.5|270
1736974800000|2025-01-15 21:00:00|38760|38753|38722.5|38715.5|38767.5|38760.5|38722.5|38715.5|246
1736975100000|2025-01-15 21:05:00|38725|38718|38725|38718|38732.5|38725.5|38717.5|38710.5|55
1736975400000|2025-01-15 21:10:00|38722.5|38715.5|38707.5|38700.5|38725|38718|38707.5|38700.5|43
1736975700000|2025-01-15 21:15:00|38710|38703|38720|38713|38722.5|38715.5|38707.5|38700.5|95
1736976000000|2025-01-15 21:20:00|38722.5|38715.5|38730|38723|38732.5|38725.5|38720|38713|58
1736976300000|2025-01-15 21:25:00|38732.5|38725.5|38722.5|38715.5|38732.5|38725.5|38722.5|38715.5|64
1736976600000|2025-01-15 21:30:00|38720|38713|38717.5|38710.5|38727.5|38720.5|38707.5|38700.5|244
1736976900000|2025-01-15 21:35:00|38715|38708|38725|38718|38727.5|38720.5|38705|38698|49
1736977200000|2025-01-15 21:40:00|38722.5|38715.5|38725|38718|38727.5|38720.5|38722.5|38715.5|17
1736977500000|2025-01-15 21:45:00|38722.5|38715.5|38722.5|38715.5|38722.5|38715.5|38715|38708|1
1736977800000|2025-01-15 21:50:00|38720|38713|38717.5|38710.5|38722.5|38715.5|38707.5|38700.5|50
1736978100000|2025-01-15 21:55:00|38715|38708|38728.7|38698.7|38728.7|38710.5|38710|38695.7|20
1736978400000|2025-01-15 22:00:00|38729.1|38699.1|38729.8|38699.8|38729.8|38699.8|38726.4|38696.4|0
1736978700000|2025-01-15 22:05:00|38729.9|38699.9|38727.8|38697.8|38730.5|38700.5|38727.5|38697.5|0
1736979000000|2025-01-15 22:10:00|38729.4|38699.4|38726.6|38696.6|38729.4|38699.4|38725.9|38695.9|0
1736979300000|2025-01-15 22:15:00|38726.8|38696.8|38729|38699|38729|38699|38724.3|38694.3|0
1736979600000|2025-01-15 22:20:00|38728.9|38698.9|38728.8|38698.8|38729.3|38699.3|38728.8|38698.8|0
1736979900000|2025-01-15 22:25:00|38728.9|38698.9|38735.1|38705.1|38735.1|38705.1|38728.9|38698.9|0
1736980200000|2025-01-15 22:30:00|38735.2|38705.2|38733.2|38703.2|38735.2|38705.2|38732.9|38702.9|0
1736980500000|2025-01-15 22:35:00|38733.1|38703.1|38734.2|38704.2|38734.2|38704.2|38732.8|38702.8|0
1736980800000|2025-01-15 22:40:00|38733.9|38703.9|38738.8|38708.8|38738.8|38708.8|38733.4|38703.4|0
1736981100000|2025-01-15 22:45:00|38738.6|38708.6|38740.7|38710.7|38740.7|38710.7|38738.6|38708.6|0
1736981400000|2025-01-15 22:50:00|38740.5|38710.5|38740.4|38710.4|38741.4|38711.4|38739.3|38709.3|0
1736981700000|2025-01-15 22:55:00|38741|38711|38741.2|38711.2|38742.6|38712.6|38739.2|38709.2|0
1736982000000|2025-01-15 23:00:00|38739.7|38709.7|38786.5|38771.5|38789|38774|38731.4|38701.4|46
1736982300000|2025-01-15 23:05:00|38784|38769|38774|38759|38784|38769|38769|38754|6
1736982600000|2025-01-15 23:10:00|38771.5|38756.5|38771.5|38756.5|38776.5|38761.5|38761.5|38746.5|16
1736982900000|2025-01-15 23:15:00|38774|38759|38776.5|38761.5|38781.5|38766.5|38771.5|38756.5|6
1736983200000|2025-01-15 23:20:00|38779|38764|38779|38764|38784|38769|38769|38754|19
1736983500000|2025-01-15 23:25:00|38781.5|38766.5|38784|38769|38789|38774|38776.5|38761.5|0
1736983800000|2025-01-15 23:30:00|38779|38764|38832.5|38825.5|38832.5|38825.5|38777.5|38764|8377
1736984100000|2025-01-15 23:35:00|38830|38823|38817.5|38810.5|38830|38823|38795|38788|88
1736984400000|2025-01-15 23:40:00|38822.5|38815.5|38832.5|38825.5|38842.5|38835.5|38820|38813|116
1736984700000|2025-01-15 23:45:00|38830|38823|38742.5|38735.5|38830|38823|38735|38728|247
1736985000000|2025-01-15 23:50:00|38727.5|38720.5|38720|38713|38760|38753|38700|38693|242
1736985300000|2025-01-15 23:55:00|38722.5|38715.5|38762.5|38755.5|38762.5|38755.5|38702.5|38695.5|132
1736985600000|2025-01-16 00:00:00|38770|38763|38700|38693|38780|38773|38697.5|38690.5|726
1736985900000|2025-01-16 00:05:00|38705|38698|38700|38693|38707.5|38700.5|38652.5|38645.5|428
1736986200000|2025-01-16 00:10:00|38702.5|38695.5|38730|38723|38762.5|38755.5|38685|38678|290
1736986500000|2025-01-16 00:15:00|38727.5|38720.5|38782.5|38775.5|38802.5|38795.5|38702.5|38695.5|260
1736986800000|2025-01-16 00:20:00|38785|38778|38797.5|38790.5|38802.5|38795.5|38762.5|38755.5|174
1736987100000|2025-01-16 00:25:00|38800|38793|38917.5|38910.5|38925|38918|38800|38793|520
1736987400000|2025-01-16 00:30:00|38920|38913|38880|38873|38957.5|38950.5|38867.5|38860.5|508
1736987700000|2025-01-16 00:35:00|38877.5|38870.5|38835|38828|38877.5|38870.5|38812.5|38805.5|274
1736988000000|2025-01-16 00:40:00|38832.5|38825.5|38827.5|38820.5|38855|38848|38817.5|38810.5|152
1736988300000|2025-01-16 00:45:00|38830|38823|38870|38863|38877.5|38870.5|38817.5|38810.5|196
1736988600000|2025-01-16 00:50:00|38867.5|38860.5|38770|38763|38880|38873|38747.5|38740.5|391
1736988900000|2025-01-16 00:55:00|38767.5|38760.5|38780|38773|38797.5|38790.5|38747.5|38740.5|166
1736989200000|2025-01-16 01:00:00|38777.5|38770.5|38705|38698|38777.5|38770.5|38680|38673|621
1736989500000|2025-01-16 01:05:00|38702.5|38695.5|38717.5|38710.5|38732.5|38725.5|38687.5|38680.5|194
1736989800000|2025-01-16 01:10:00|38720|38713|38667.5|38660.5|38730|38723|38660|38653|147
1736990100000|2025-01-16 01:15:00|38665|38658|38685|38678|38692.5|38685.5|38662.5|38655.5|107
1736990400000|2025-01-16 01:20:00|38682.5|38675.5|38657.5|38650.5|38722.5|38715.5|38642.5|38635.5|158
1736990700000|2025-01-16 01:25:00|38655|38648|38630|38623|38655|38648|38620|38613|231
1736991000000|2025-01-16 01:30:00|38632.5|38625.5|38607.5|38600.5|38632.5|38625.5|38592.5|38585.5|268
1736991300000|2025-01-16 01:35:00|38610|38603|38657.5|38650.5|38660|38653|38592.5|38585.5|118
1736991600000|2025-01-16 01:40:00|38655|38648|38670|38663|38682.5|38675.5|38637.5|38630.5|92
1736991900000|2025-01-16 01:45:00|38667.5|38660.5|38682.5|38675.5|38692.5|38685.5|38642.5|38635.5|136
1736992200000|2025-01-16 01:50:00|38680|38673|38605|38598|38680|38673|38590|38583|147
1736992500000|2025-01-16 01:55:00|38607.5|38600.5|38602.5|38595.5|38617.5|38610.5|38592.5|38585.5|98
1736992800000|2025-01-16 02:00:00|38600|38593|38547.5|38540.5|38620|38613|38497.5|38490.5|492
1736993100000|2025-01-16 02:05:00|38545|38538|38552.5|38545.5|38575|38568|38527.5|38520.5|167
1736993400000|2025-01-16 02:10:00|38555|38548|38592.5|38585.5|38597.5|38590.5|38535|38528|106
1736993700000|2025-01-16 02:15:00|38595|38588|38607.5|38600.5|38625|38618|38592.5|38585.5|100
1736994000000|2025-01-16 02:20:00|38605|38598|38577.5|38570.5|38610|38603|38570|38563|156
1736994300000|2025-01-16 02:25:00|38580|38573|38565|38558|38587.5|38580.5|38560|38553|89
1736994600000|2025-01-16 02:30:00|38562.5|38555.5|38615|38608|38617.5|38610.5|38562.5|38555.5|45
1736994900000|2025-01-16 02:35:00|38612.5|38605.5|38600|38593|38620|38613|38600|38593|28
1736995200000|2025-01-16 02:40:00|38602.5|38595.5|38600|38593|38612.5|38605.5|38580|38573|15
1736995500000|2025-01-16 02:45:00|38597.5|38590.5|38600|38593|38605|38598|38582.5|38575.5|15
1736995800000|2025-01-16 02:50:00|38597.5|38590.5|38642.5|38635.5|38642.5|38635.5|38587.5|38580.5|60
1736996100000|2025-01-16 02:55:00|38645|38638|38652.5|38645.5|38657.5|38650.5|38640|38633|49
1736996400000|2025-01-16 03:00:00|38650|38643|38652.5|38645.5|38670|38663|38637.5|38630.5|166
1736996700000|2025-01-16 03:05:00|38650|38643|38662.5|38655.5|38672.5|38665.5|38647.5|38640.5|58
1736997000000|2025-01-16 03:10:00|38660|38653|38662.5|38655.5|38687.5|38680.5|38655|38648|66
1736997300000|2025-01-16 03:15:00|38660|38653|38637.5|38630.5|38667.5|38660.5|38630|38623|64
1736997600000|2025-01-16 03:20:00|38640|38633|38642.5|38635.5|38665|38658|38637.5|38630.5|17
1736997900000|2025-01-16 03:25:00|38640|38633|38617.5|38610.5|38642.5|38635.5|38612.5|38605.5|84
1736998200000|2025-01-16 03:30:00|38620|38613|38625|38618|38655|38648|38600|38593|62
1736998500000|2025-01-16 03:35:00|38627.5|38620.5|38667.3|38660.3|38667.3|38660.3|38627.3|38620.3|107
1736998800000|2025-01-16 03:40:00|38664.8|38657.8|38654.8|38647.8|38664.8|38657.8|38632.3|38625.3|45
1736999100000|2025-01-16 03:45:00|38657.3|38650.3|38594.8|38587.8|38659.8|38652.8|38582.3|38575.3|163
1736999400000|2025-01-16 03:50:00|38597.3|38590.3|38607.3|38600.3|38609.8|38602.8|38582.3|38575.3|58
1736999700000|2025-01-16 03:55:00|38604.8|38597.8|38584.8|38577.8|38609.8|38602.8|38584.8|38577.8|89
1737000000000|2025-01-16 04:00:00|38582.3|38575.3|38559.8|38552.8|38584.8|38577.8|38544.8|38537.8|80
1737000300000|2025-01-16 04:05:00|38562.3|38555.3|38552.3|38545.3|38567.3|38560.3|38539.8|38532.8|65
1737000600000|2025-01-16 04:10:00|38554.8|38547.8|38549.8|38542.8|38559.8|38552.8|38539.8|38532.8|52
1737000900000|2025-01-16 04:15:00|38547.3|38540.3|38539.8|38532.8|38549.8|38542.8|38532.3|38525.3|50
1737001200000|2025-01-16 04:20:00|38534.8|38527.8|38564.8|38557.8|38564.8|38557.8|38529.8|38522.8|44
1737001500000|2025-01-16 04:25:00|38562.3|38555.3|38569.8|38562.8|38572.3|38565.3|38549.8|38542.8|51
1737001800000|2025-01-16 04:30:00|38567.3|38560.3|38552.3|38545.3|38574.8|38567.8|38549.8|38542.8|36
1737002100000|2025-01-16 04:35:00|38549.8|38542.8|38587.3|38580.3|38589.8|38582.8|38549.8|38542.8|51
1737002400000|2025-01-16 04:40:00|38589.8|38582.8|38574.8|38567.8|38592.3|38585.3|38574.8|38567.8|151
1737002700000|2025-01-16 04:45:00|38577.3|38570.3|38574.8|38567.8|38584.8|38577.8|38569.8|38562.8|58
1737003000000|2025-01-16 04:50:00|38572.3|38565.3|38544.8|38537.8|38572.3|38565.3|38542.3|38535.3|39
1737003300000|2025-01-16 04:55:00|38547.3|38540.3|38542.3|38535.3|38554.8|38547.8|38529.8|38522.8|58
1737003600000|2025-01-16 05:00:00|38539.8|38532.8|38544.8|38537.8|38564.8|38557.8|38534.8|38527.8|111
1737003900000|2025-01-16 05:05:00|38542.3|38535.3|38547.3|38540.3|38549.8|38542.8|38532.3|38525.3|59
1737004200000|2025-01-16 05:10:00|38544.8|38537.8|38539.8|38532.8|38554.8|38547.8|38537.3|38530.3|60
1737004500000|2025-01-16 05:15:00|38537.3|38530.3|38554.8|38547.8|38559.8|38552.8|38529.8|38522.8|54
1737004800000|2025-01-16 05:20:00|38552.3|38545.3|38544.8|38537.8|38559.8|38552.8|38542.3|38535.3|55
1737005100000|2025-01-16 05:25:00|38542.3|38535.3|38527.3|38520.3|38562.3|38555.3|38514.8|38507.8|130
1737005400000|2025-01-16 05:30:00|38524.8|38517.8|38514.8|38507.8|38539.8|38532.8|38499.8|38492.8|133
1737005700000|2025-01-16 05:35:00|38509.8|38502.8|38452.3|38445.3|38512.3|38505.3|38444.8|38437.8|164
1737006000000|2025-01-16 05:40:00|38454.8|38447.8|38447.3|38440.3|38484.8|38477.8|38439.8|38432.8|142
1737006300000|2025-01-16 05:45:00|38449.8|38442.8|38482.3|38475.3|38487.3|38480.3|38444.8|38437.8|110
1737006600000|2025-01-16 05:50:00|38479.8|38472.8|38484.8|38477.8|38494.8|38487.8|38469.8|38462.8|66
1737006900000|2025-01-16 05:55:00|38482.3|38475.3|38492.3|38485.3|38507.3|38500.3|38469.8|38462.8|101
1737007200000|2025-01-16 06:00:00|38497.3|38490.3|38532.3|38525.3|38532.3|38525.3|38484.8|38477.8|160
1737007500000|2025-01-16 06:05:00|38534.8|38527.8|38539.8|38532.8|38544.8|38537.8|38507.3|38500.3|315
1737007800000|2025-01-16 06:10:00|38542.3|38535.3|38642.3|38635.3|38672.3|38665.3|38522.3|38515.3|562
1737008100000|2025-01-16 06:15:00|38644.8|38637.8|38704.8|38697.8|38714.8|38707.8|38644.8|38637.8|423
1737008400000|2025-01-16 06:20:00|38707.3|38700.3|38634.8|38627.8|38724.8|38717.8|38622.3|38615.3|323
1737008700000|2025-01-16 06:25:00|38637.3|38630.3|38604.8|38597.8|38642.3|38635.3|38592.3|38585.3|550
1737009000000|2025-01-16 06:30:00|38607.3|38600.3|38592.3|38585.3|38609.8|38602.8|38567.3|38560.3|2180
1737009300000|2025-01-16 06:35:00|38594.8|38587.8|38637.3|38630.3|38654.8|38647.8|38584.8|38577.8|244
1737009600000|2025-01-16 06:40:00|38639.8|38632.8|38664.8|38657.8|38669.8|38662.8|38614.8|38607.8|250
1737009900000|2025-01-16 06:45:00|38672.3|38665.3|38662.3|38655.3|38674.8|38667.8|38642.3|38635.3|257
1737010200000|2025-01-16 06:50:00|38659.8|38652.8|38657.3|38650.3|38669.8|38662.8|38654.8|38647.8|120
1737010500000|2025-01-16 06:55:00|38659.8|38652.8|38654.8|38647.8|38672.3|38665.3|38652.3|38645.3|56
1737010800000|2025-01-16 07:00:00|38647.3|38640.3|38707.3|38700.3|38709.8|38702.8|38647.3|38640.3|95
1737011100000|2025-01-16 07:05:00|38704.8|38697.8|38722.3|38715.3|38727.3|38720.3|38694.8|38687.8|68
1737011400000|2025-01-16 07:10:00|38724.8|38717.8|38737.3|38730.3|38747.3|38740.3|38722.3|38715.3|99
1737011700000|2025-01-16 07:15:00|38734.8|38727.8|38699.8|38692.8|38737.3|38730.3|38689.8|38682.8|57
1737012000000|2025-01-16 07:20:00|38697.3|38690.3|38692.3|38685.3|38709.8|38702.8|38684.8|38677.8|92
1737012300000|2025-01-16 07:25:00|38689.8|38682.8|38712.3|38705.3|38714.8|38707.8|38684.8|38677.8|146
1737012600000|2025-01-16 07:30:00|38714.8|38707.8|38737.3|38730.3|38739.8|38732.8|38704.8|38697.8|79
1737012900000|2025-01-16 07:35:00|38734.8|38727.8|38727.3|38720.3|38739.8|38732.8|38714.8|38707.8|38
1737013200000|2025-01-16 07:40:00|38729.8|38722.8|38749.8|38742.8|38754.8|38747.8|38727.3|38720.3|45
1737013500000|2025-01-16 07:45:00|38752.3|38745.3|38742.3|38735.3|38752.3|38745.3|38729.8|38722.8|89
1737013800000|2025-01-16 07:50:00|38739.8|38732.8|38757.3|38750.3|38762.3|38755.3|38734.8|38727.8|91
1737014100000|2025-01-16 07:55:00|38759.8|38752.8|38779.8|38772.8|38779.8|38772.8|38744.8|38737.8|107
1737014400000|2025-01-16 08:00:00|38777.3|38770.3|38729.8|38722.8|38784.8|38777.8|38722.3|38715.3|252
1737014700000|2025-01-16 08:05:00|38732.3|38725.3|38682.3|38675.3|38734.8|38727.8|38679.8|38672.8|64
1737015000000|2025-01-16 08:10:00|38679.8|38672.8|38664.8|38657.8|38699.8|38692.8|38649.8|38642.8|167
1737015300000|2025-01-16 08:15:00|38667.3|38660.3|38662.3|38655.3|38684.8|38677.8|38654.8|38647.8|57
1737015600000|2025-01-16 08:20:00|38664.8|38657.8|38652.3|38645.3|38677.3|38670.3|38644.8|38637.8|227
1737015900000|2025-01-16 08:25:00|38654.8|38647.8|38662.3|38655.3|38677.3|38670.3|38649.8|38642.8|43
1737016200000|2025-01-16 08:30:00|38664.8|38657.8|38679.8|38672.8|38687.3|38680.3|38644.8|38637.8|136
1737016500000|2025-01-16 08:35:00|38682.3|38675.3|38734.8|38727.8|38739.8|38732.8|38667.3|38660.3|76
1737016800000|2025-01-16 08:40:00|38737.3|38730.3|38712.3|38705.3|38737.3|38730.3|38694.8|38687.8|132
1737017100000|2025-01-16 08:45:00|38714.8|38707.8|38682.3|38675.3|38719.8|38712.8|38679.8|38672.8|106
1737017400000|2025-01-16 08:50:00|38684.8|38677.8|38657.3|38650.3|38689.8|38682.8|38637.3|38630.3|151
1737017700000|2025-01-16 08:55:00|38654.8|38647.8|38647.3|38640.3|38664.8|38657.8|38644.8|38637.8|14
1737018000000|2025-01-16 09:00:00|38644.8|38637.8|38652.3|38645.3|38664.8|38657.8|38624.8|38617.8|59
1737018300000|2025-01-16 09:05:00|38654.8|38647.8|38647.3|38640.3|38662.3|38655.3|38632.3|38625.3|19
1737018600000|2025-01-16 09:10:00|38644.8|38637.8|38657.3|38650.3|38662.3|38655.3|38639.8|38632.8|27
1737018900000|2025-01-16 09:15:00|38654.8|38647.8|38647.3|38640.3|38662.3|38655.3|38644.8|38637.8|6
1737019200000|2025-01-16 09:20:00|38649.8|38642.8|38642.3|38635.3|38667.3|38660.3|38639.8|38632.8|4
1737019500000|2025-01-16 09:25:00|38644.8|38637.8|38609.8|38602.8|38654.8|38647.8|38609.8|38602.8|21
1737019800000|2025-01-16 09:30:00|38612.3|38605.3|38602.3|38595.3|38614.8|38607.8|38589.8|38582.8|33
1737020100000|2025-01-16 09:35:00|38599.8|38592.8|38612.3|38605.3|38614.8|38607.8|38582.3|38575.3|160
1737020400000|2025-01-16 09:40:00|38609.8|38602.8|38589.8|38582.8|38612.3|38605.3|38579.8|38572.8|57
1737020700000|2025-01-16 09:45:00|38592.3|38585.3|38589.8|38582.8|38612.3|38605.3|38589.8|38582.8|17
1737021000000|2025-01-16 09:50:00|38592.3|38585.3|38592.3|38585.3|38607.3|38600.3|38584.8|38577.8|46
1737021300000|2025-01-16 09:55:00|38589.8|38582.8|38572.3|38565.3|38597.3|38590.3|38564.8|38557.8|61
1737021600000|2025-01-16 10:00:00|38569.8|38562.8|38547.3|38540.3|38577.3|38570.3|38537.3|38530.3|66
1737021900000|2025-01-16 10:05:00|38544.8|38537.8|38557.3|38550.3|38559.8|38552.8|38529.8|38522.8|39
1737022200000|2025-01-16 10:10:00|38559.8|38552.8|38592.3|38585.3|38594.8|38587.8|38554.8|38547.8|162
1737022500000|2025-01-16 10:15:00|38597.3|38590.3|38622.3|38615.3|38627.3|38620.3|38589.8|38582.8|134
1737022800000|2025-01-16 10:20:00|38619.8|38612.8|38622.3|38615.3|38624.8|38617.8|38612.3|38605.3|26
1737023100000|2025-01-16 10:25:00|38624.8|38617.8|38619.8|38612.8|38629.8|38622.8|38614.8|38607.8|26
1737023400000|2025-01-16 10:30:00|38622.3|38615.3|38607.3|38600.3|38622.3|38615.3|38602.3|38595.3|23
1737023700000|2025-01-16 10:35:00|38609.8|38602.8|38604.8|38597.8|38614.8|38607.8|38604.8|38597.8|21
1737024000000|2025-01-16 10:40:00|38602.3|38595.3|38579.8|38572.8|38604.8|38597.8|38572.3|38565.3|114
1737024300000|2025-01-16 10:45:00|38582.3|38575.3|38604.8|38597.8|38604.8|38597.8|38574.8|38567.8|71
1737024600000|2025-01-16 10:50:00|38602.3|38595.3|38599.8|38592.8|38609.8|38602.8|38594.8|38587.8|48
1737024900000|2025-01-16 10:55:00|38592.3|38585.3|38579.8|38572.8|38599.8|38592.8|38577.3|38570.3|37
1737025200000|2025-01-16 11:00:00|38582.3|38575.3|38564.8|38557.8|38582.3|38575.3|38549.8|38542.8|42
1737025500000|2025-01-16 11:05:00|38562.3|38555.3|38574.8|38567.8|38579.8|38572.8|38557.3|38550.3|92
1737025800000|2025-01-16 11:10:00|38577.3|38570.3|38584.8|38577.8|38587.3|38580.3|38564.8|38557.8|16
1737026100000|2025-01-16 11:15:00|38582.3|38575.3|38559.8|38552.8|38584.8|38577.8|38554.8|38547.8|31
1737026400000|2025-01-16 11:20:00|38562.3|38555.3|38557.3|38550.3|38569.8|38562.8|38554.8|38547.8|31
1737026700000|2025-01-16 11:25:00|38559.8|38552.8|38564.8|38557.8|38567.3|38560.3|38552.3|38545.3|19
1737027000000|2025-01-16 11:30:00|38567.3|38560.3|38557.3|38550.3|38574.8|38567.8|38554.8|38547.8|108
1737027300000|2025-01-16 11:35:00|38554.8|38547.8|38544.8|38537.8|38564.8|38557.8|38539.8|38532.8|69
1737027600000|2025-01-16 11:40:00|38547.3|38540.3|38549.8|38542.8|38557.3|38550.3|38542.3|38535.3|215
1737027900000|2025-01-16 11:45:00|38547.3|38540.3|38579.8|38572.8|38582.3|38575.3|38547.3|38540.3|177
1737028200000|2025-01-16 11:50:00|38582.3|38575.3|38592.3|38585.3|38594.8|38587.8|38572.3|38565.3|90
1737028500000|2025-01-16 11:55:00|38594.8|38587.8|38589.8|38582.8|38612.3|38605.3|38587.3|38580.3|21
1737028800000|2025-01-16 12:00:00|38584.8|38577.8|38564.8|38557.8|38584.8|38577.8|38557.3|38550.3|25
1737029100000|2025-01-16 12:05:00|38574.8|38567.8|38559.8|38552.8|38574.8|38567.8|38552.3|38545.3|122
1737029400000|2025-01-16 12:10:00|38562.3|38555.3|38569.8|38562.8|38572.3|38565.3|38552.3|38545.3|107
1737029700000|2025-01-16 12:15:00|38567.3|38560.3|38577.3|38570.3|38579.8|38572.8|38564.8|38557.8|55
1737030000000|2025-01-16 12:20:00|38579.8|38572.8|38574.8|38567.8|38597.3|38590.3|38572.3|38565.3|12
1737030300000|2025-01-16 12:25:00|38577.3|38570.3|38589.8|38582.8|38589.8|38582.8|38569.8|38562.8|17
1737030600000|2025-01-16 12:30:00|38587.3|38580.3|38594.8|38587.8|38614.8|38607.8|38584.8|38577.8|25
1737030900000|2025-01-16 12:35:00|38597.3|38590.3|38614.8|38607.8|38629.8|38622.8|38594.8|38587.8|45
1737031200000|2025-01-16 12:40:00|38612.3|38605.3|38619.8|38612.8|38624.8|38617.8|38607.3|38600.3|53
1737031500000|2025-01-16 12:45:00|38627.3|38620.3|38629.8|38622.8|38654.8|38647.8|38624.8|38617.8|256
1737031800000|2025-01-16 12:50:00|38632.3|38625.3|38634.8|38627.8|38644.8|38637.8|38624.8|38617.8|20
1737032100000|2025-01-16 12:55:00|38637.3|38630.3|38624.8|38617.8|38639.8|38632.8|38619.8|38612.8|13
1737032400000|2025-01-16 13:00:00|38622.3|38615.3|38589.8|38582.8|38624.8|38617.8|38582.3|38575.3|128
1737032700000|2025-01-16 13:05:00|38587.3|38580.3|38594.8|38587.8|38602.3|38595.3|38579.8|38572.8|183
1737033000000|2025-01-16 13:10:00|38597.3|38590.3|38604.8|38597.8|38609.8|38602.8|38589.8|38582.8|14
1737033300000|2025-01-16 13:15:00|38607.3|38600.3|38592.3|38585.3|38622.3|38615.3|38589.8|38582.8|46
1737033600000|2025-01-16 13:20:00|38589.8|38582.8|38629.8|38622.8|38634.8|38627.8|38584.8|38577.8|37
1737033900000|2025-01-16 13:25:00|38627.3|38620.3|38609.8|38602.8|38634.8|38627.8|38604.8|38597.8|28
1737034200000|2025-01-16 13:30:00|38624.8|38617.8|38602.3|38595.3|38652.3|38645.3|38592.3|38585.3|128
1737034500000|2025-01-16 13:35:00|38604.8|38597.8|38604.8|38597.8|38612.3|38605.3|38552.3|38545.3|103
1737034800000|2025-01-16 13:40:00|38607.3|38600.3|38562.3|38555.3|38614.8|38607.8|38557.3|38550.3|100
1737035100000|2025-01-16 13:45:00|38559.8|38552.8|38584.8|38577.8|38594.8|38587.8|38559.8|38552.8|4
1737035400000|2025-01-16 13:50:00|38582.3|38575.3|38582.3|38575.3|38594.8|38587.8|38567.3|38560.3|24
1737035700000|2025-01-16 13:55:00|38584.8|38577.8|38574.8|38567.8|38592.3|38585.3|38574.8|38567.8|3
1737036000000|2025-01-16 14:00:00|38572.3|38565.3|38594.8|38587.8|38604.8|38597.8|38569.8|38562.8|24
1737036300000|2025-01-16 14:05:00|38597.3|38590.3|38602.3|38595.3|38612.3|38605.3|38584.8|38577.8|12
1737036600000|2025-01-16 14:10:00|38599.8|38592.8|38627.3|38620.3|38627.3|38620.3|38599.8|38592.8|59
1737036900000|2025-01-16 14:15:00|38624.8|38617.8|38629.8|38622.8|38644.8|38637.8|38619.8|38612.8|48
1737037200000|2025-01-16 14:20:00|38632.3|38625.3|38632.3|38625.3|38639.8|38632.8|38619.8|38612.8|13
1737037500000|2025-01-16 14:25:00|38629.8|38622.8|38639.8|38632.8|38647.3|38640.3|38627.3|38620.3|12
1737037800000|2025-01-16 14:30:00|38634.8|38627.8|38629.8|38622.8|38649.8|38642.8|38597.3|38590.3|103
1737038100000|2025-01-16 14:35:00|38632.3|38625.3|38607.3|38600.3|38649.8|38642.8|38582.3|38575.3|97
1737038400000|2025-01-16 14:40:00|38604.8|38597.8|38572.3|38565.3|38632.3|38625.3|38554.8|38547.8|78
1737038700000|2025-01-16 14:45:00|38574.8|38567.8|38559.8|38552.8|38574.8|38567.8|38527.3|38520.3|185
1737039000000|2025-01-16 14:50:00|38562.3|38555.3|38619.8|38612.8|38634.8|38627.8|38557.3|38550.3|111
1737039300000|2025-01-16 14:55:00|38624.8|38617.8|38557.3|38550.3|38627.3|38620.3|38554.8|38547.8|106
1737039600000|2025-01-16 15:00:00|38554.8|38547.8|38547.3|38540.3|38554.8|38547.8|38484.8|38477.8|362
1737039900000|2025-01-16 15:05:00|38544.8|38537.8|38534.8|38527.8|38569.8|38562.8|38522.3|38515.3|155
1737040200000|2025-01-16 15:10:00|38532.3|38525.3|38484.8|38477.8|38559.8|38552.8|38484.8|38477.8|137
1737040500000|2025-01-16 15:15:00|38482.3|38475.3|38509.8|38502.8|38532.3|38525.3|38462.3|38455.3|434
1737040800000|2025-01-16 15:20:00|38507.3|38500.3|38519.8|38512.8|38524.8|38517.8|38492.3|38485.3|29
1737041100000|2025-01-16 15:25:00|38517.3|38510.3|38482.3|38475.3|38517.3|38510.3|38469.8|38462.8|41
1737041400000|2025-01-16 15:30:00|38484.8|38477.8|38479.8|38472.8|38517.3|38510.3|38459.8|38452.8|67
1737041700000|2025-01-16 15:35:00|38482.3|38475.3|38494.8|38487.8|38504.8|38497.8|38459.8|38452.8|47
1737042000000|2025-01-16 15:40:00|38497.3|38490.3|38462.3|38455.3|38502.3|38495.3|38444.8|38437.8|84
1737042300000|2025-01-16 15:45:00|38464.8|38457.8|38457.3|38450.3|38472.3|38465.3|38434.8|38427.8|104
1737042600000|2025-01-16 15:50:00|38459.8|38452.8|38472.3|38465.3|38502.3|38495.3|38459.8|38452.8|45
1737042900000|2025-01-16 15:55:00|38474.8|38467.8|38522.3|38515.3|38527.3|38520.3|38467.3|38460.3|67
1737043200000|2025-01-16 16:00:00|38519.8|38512.8|38517.3|38510.3|38532.3|38525.3|38509.8|38502.8|112
1737043500000|2025-01-16 16:05:00|38514.8|38507.8|38534.8|38527.8|38559.8|38552.8|38504.8|38497.8|68
1737043800000|2025-01-16 16:10:00|38537.3|38530.3|38492.3|38485.3|38539.8|38532.8|38489.8|38482.8|56
1737044100000|2025-01-16 16:15:00|38494.8|38487.8|38522.3|38515.3|38524.8|38517.8|38472.3|38465.3|131
1737044400000|2025-01-16 16:20:00|38519.8|38512.8|38494.8|38487.8|38524.8|38517.8|38477.3|38470.3|61
1737044700000|2025-01-16 16:25:00|38492.3|38485.3|38487.3|38480.3|38519.8|38512.8|38484.8|38477.8|43
1737045000000|2025-01-16 16:30:00|38484.8|38477.8|38477.3|38470.3|38509.8|38502.8|38472.3|38465.3|53
1737045300000|2025-01-16 16:35:00|38474.8|38467.8|38449.8|38442.8|38484.8|38477.8|38434.8|38427.8|271
1737045600000|2025-01-16 16:40:00|38452.3|38445.3|38409.8|38402.8|38452.3|38445.3|38382.3|38375.3|408
1737045900000|2025-01-16 16:45:00|38412.3|38405.3|38454.8|38447.8|38457.3|38450.3|38409.8|38402.8|48
1737046200000|2025-01-16 16:50:00|38457.3|38450.3|38469.8|38462.8|38484.8|38477.8|38437.3|38430.3|56
1737046500000|2025-01-16 16:55:00|38472.3|38465.3|38504.8|38497.8|38514.8|38507.8|38469.8|38462.8|139
1737046800000|2025-01-16 17:00:00|38502.3|38495.3|38509.8|38502.8|38519.8|38512.8|38494.8|38487.8|33
1737047100000|2025-01-16 17:05:00|38512.3|38505.3|38512.3|38505.3|38522.3|38515.3|38499.8|38492.8|38
1737047400000|2025-01-16 17:10:00|38509.8|38502.8|38502.3|38495.3|38519.8|38512.8|38499.8|38492.8|27
1737047700000|2025-01-16 17:15:00|38504.8|38497.8|38497.3|38490.3|38509.8|38502.8|38469.8|38462.8|86
1737048000000|2025-01-16 17:20:00|38499.8|38492.8|38524.8|38517.8|38529.8|38522.8|38489.8|38482.8|87
1737048300000|2025-01-16 17:25:00|38522.3|38515.3|38532.3|38525.3|38539.8|38532.8|38514.8|38507.8|38
1737048600000|2025-01-16 17:30:00|38529.8|38522.8|38519.8|38512.8|38534.8|38527.8|38507.3|38500.3|31
1737048900000|2025-01-16 17:35:00|38517.3|38510.3|38494.8|38487.8|38519.8|38512.8|38484.8|38477.8|40
1737049200000|2025-01-16 17:40:00|38492.3|38485.3|38489.8|38482.8|38499.8|38492.8|38482.3|38475.3|30
1737049500000|2025-01-16 17:45:00|38487.3|38480.3|38469.8|38462.8|38497.3|38490.3|38459.8|38452.8|37
1737049800000|2025-01-16 17:50:00|38472.3|38465.3|38474.8|38467.8|38479.8|38472.8|38457.3|38450.3|56
1737050100000|2025-01-16 17:55:00|38477.3|38470.3|38472.3|38465.3|38492.3|38485.3|38472.3|38465.3|23
1737050400000|2025-01-16 18:00:00|38469.8|38462.8|38474.8|38467.8|38484.8|38477.8|38462.3|38455.3|29
1737050700000|2025-01-16 18:05:00|38477.3|38470.3|38464.8|38457.8|38482.3|38475.3|38454.8|38447.8|24
1737051000000|2025-01-16 18:10:00|38467.3|38460.3|38457.3|38450.3|38479.8|38472.8|38452.3|38445.3|21
1737051300000|2025-01-16 18:15:00|38459.8|38452.8|38444.8|38437.8|38462.3|38455.3|38437.3|38430.3|61
1737051600000|2025-01-16 18:20:00|38447.3|38440.3|38454.8|38447.8|38464.8|38457.8|38444.8|38437.8|83
1737051900000|2025-01-16 18:25:00|38457.3|38450.3|38432.3|38425.3|38467.3|38460.3|38424.8|38417.8|50
1737052200000|2025-01-16 18:30:00|38429.8|38422.8|38424.8|38417.8|38439.8|38432.8|38419.8|38412.8|128
1737052500000|2025-01-16 18:35:00|38427.3|38420.3|38429.8|38422.8|38439.8|38432.8|38409.8|38402.8|112
1737052800000|2025-01-16 18:40:00|38432.3|38425.3|38419.8|38412.8|38442.3|38435.3|38414.8|38407.8|25
1737053100000|2025-01-16 18:45:00|38417.3|38410.3|38394.8|38387.8|38424.8|38417.8|38374.8|38367.8|116
1737053400000|2025-01-16 18:50:00|38397.3|38390.3|38402.3|38395.3|38404.8|38397.8|38377.3|38370.3|48
1737053700000|2025-01-16 18:55:00|38399.8|38392.8|38384.8|38377.8|38409.8|38402.8|38374.8|38367.8|55
1737054000000|2025-01-16 19:00:00|38382.3|38375.3|38392.3|38385.3|38394.8|38387.8|38359.8|38352.8|63
1737054300000|2025-01-16 19:05:00|38394.8|38387.8|38419.8|38412.8|38422.3|38415.3|38389.8|38382.8|46
1737054600000|2025-01-16 19:10:00|38422.3|38415.3|38427.3|38420.3|38439.8|38432.8|38409.8|38402.8|78
1737054900000|2025-01-16 19:15:00|38429.8|38422.8|38434.8|38427.8|38442.3|38435.3|38424.8|38417.8|69
1737055200000|2025-01-16 19:20:00|38437.3|38430.3|38392.3|38385.3|38439.8|38432.8|38384.8|38377.8|39
1737055500000|2025-01-16 19:25:00|38394.8|38387.8|38422.3|38415.3|38434.8|38427.8|38387.3|38380.3|55
1737055800000|2025-01-16 19:30:00|38424.8|38417.8|38422.3|38415.3|38424.8|38417.8|38407.3|38400.3|43
1737056100000|2025-01-16 19:35:00|38419.8|38412.8|38442.3|38435.3|38444.8|38437.8|38414.8|38407.8|46
1737056400000|2025-01-16 19:40:00|38439.8|38432.8|38424.8|38417.8|38442.3|38435.3|38419.8|38412.8|46
1737056700000|2025-01-16 19:45:00|38422.3|38415.3|38429.8|38422.8|38437.3|38430.3|38422.3|38415.3|24
1737057000000|2025-01-16 19:50:00|38427.3|38420.3|38442.3|38435.3|38444.8|38437.8|38417.3|38410.3|35
1737057300000|2025-01-16 19:55:00|38439.8|38432.8|38459.8|38452.8|38459.8|38452.8|38439.8|38432.8|39
1737057600000|2025-01-16 20:00:00|38457.3|38450.3|38479.8|38472.8|38484.8|38477.8|38454.8|38447.8|241
1737057900000|2025-01-16 20:05:00|38482.3|38475.3|38489.8|38482.8|38494.8|38487.8|38479.8|38472.8|91
1737058200000|2025-01-16 20:10:00|38494.8|38487.8|38464.8|38457.8|38494.8|38487.8|38464.8|38457.8|78
1737058500000|2025-01-16 20:15:00|38462.3|38455.3|38434.8|38427.8|38474.8|38467.8|38429.8|38422.8|40
1737058800000|2025-01-16 20:20:00|38432.3|38425.3|38434.8|38427.8|38447.3|38440.3|38419.8|38412.8|31
1737059100000|2025-01-16 20:25:00|38432.3|38425.3|38434.8|38427.8|38444.8|38437.8|38424.8|38417.8|38
1737059400000|2025-01-16 20:30:00|38429.8|38422.8|38429.8|38422.8|38452.3|38445.3|38429.8|38422.8|86
1737059700000|2025-01-16 20:35:00|38424.8|38417.8|38409.8|38402.8|38429.8|38422.8|38407.3|38400.3|145
1737060000000|2025-01-16 20:40:00|38407.3|38400.3|38419.8|38412.8|38427.3|38420.3|38399.8|38392.8|100
1737060300000|2025-01-16 20:45:00|38414.8|38407.8|38399.8|38392.8|38422.3|38415.3|38387.3|38380.3|140
1737060600000|2025-01-16 20:50:00|38397.3|38390.3|38389.8|38382.8|38414.8|38407.8|38384.8|38377.8|148
1737060900000|2025-01-16 20:55:00|38387.3|38380.3|38344.8|38337.8|38387.3|38380.3|38334.8|38327.8|311
1737061200000|2025-01-16 21:00:00|38342.3|38335.3|38334.8|38327.8|38344.8|38337.8|38314.8|38307.8|546
1737061500000|2025-01-16 21:05:00|38329.8|38322.8|38322.3|38315.3|38339.8|38332.8|38317.3|38310.3|267
1737061800000|2025-01-16 21:10:00|38319.8|38312.8|38312.3|38305.3|38324.8|38317.8|38302.3|38295.3|78
1737062100000|2025-01-16 21:15:00|38314.8|38307.8|38304.8|38297.8|38327.3|38320.3|38302.3|38295.3|58
1737062400000|2025-01-16 21:20:00|38309.8|38302.8|38287.3|38280.3|38312.3|38305.3|38274.8|38267.8|167
1737062700000|2025-01-16 21:25:00|38289.8|38282.8|38299.8|38292.8|38299.8|38292.8|38272.3|38265.3|161
1737063000000|2025-01-16 21:30:00|38297.3|38290.3|38314.8|38307.8|38314.8|38307.8|38294.8|38287.8|168
1737063300000|2025-01-16 21:35:00|38317.3|38310.3|38309.8|38302.8|38317.3|38310.3|38297.3|38290.3|42
1737063600000|2025-01-16 21:40:00|38307.3|38300.3|38304.8|38297.8|38314.8|38307.8|38299.8|38292.8|43
1737063900000|2025-01-16 21:45:00|38314.8|38307.8|38314.8|38307.8|38322.3|38315.3|38309.8|38302.8|23
1737064200000|2025-01-16 21:50:00|38317.3|38310.3|38314.8|38307.8|38319.8|38312.8|38307.3|38300.3|30
1737064500000|2025-01-16 21:55:00|38317.3|38310.3|38341.3|38311.3|38343|38327.8|38314.8|38307.8|44
1737064800000|2025-01-16 22:00:00|38341.1|38311.1|38340.9|38310.9|38341.3|38311.3|38340.8|38310.8|0
1737065100000|2025-01-16 22:05:00|38341.7|38311.7|38341.6|38311.6|38342.2|38312.2|38340.8|38310.8|0
1737065400000|2025-01-16 22:10:00|38341.3|38311.3|38340.3|38310.3|38341.9|38311.9|38340.3|38310.3|0
1737065700000|2025-01-16 22:15:00|38340.1|38310.1|38340.3|38310.3|38340.6|38310.6|38340.1|38310.1|0
1737066000000|2025-01-16 22:20:00|38340.1|38310.1|38340.1|38310.1|38340.3|38310.3|38340.1|38310.1|0
1737066300000|2025-01-16 22:25:00|38340|38310|38339.8|38309.8|38340.8|38310.8|38339.6|38309.6|0
1737066600000|2025-01-16 22:30:00|38340|38310|38340.3|38310.3|38340.3|38310.3|38339.6|38309.6|0
1737066900000|2025-01-16 22:35:00|38340|38310|38340|38310|38340.3|38310.3|38339.8|38309.8|0
1737067200000|2025-01-16 22:40:00|38339.6|38309.6|38340.3|38310.3|38340.4|38310.4|38339.6|38309.6|0
1737067500000|2025-01-16 22:45:00|38340.6|38310.6|38340.3|38310.3|38340.6|38310.6|38340.3|38310.3|0
1737067800000|2025-01-16 22:50:00|38340.4|38310.4|38340.8|38310.8|38340.9|38310.9|38340.4|38310.4|0
1737068100000|2025-01-16 22:55:00|38340.9|38310.9|38337|38307|38340.9|38310.9|38337|38307|0
1737068400000|2025-01-16 23:00:00|38346.3|38316.3|38371.3|38356.3|38383.8|38368.8|38339.6|38309.6|31
1737068700000|2025-01-16 23:05:00|38368.8|38353.8|38346.3|38331.3|38368.8|38353.8|38343.8|38328.8|33
1737069000000|2025-01-16 23:10:00|38358.8|38343.8|38371.3|38356.3|38393.8|38378.8|38358.8|38343.8|58
1737069300000|2025-01-16 23:15:00|38373.8|38358.8|38396.3|38381.3|38403.8|38388.8|38363.8|38348.8|51
1737069600000|2025-01-16 23:20:00|38398.8|38383.8|38413.8|38398.8|38421.3|38406.3|38398.8|38383.8|32
1737069900000|2025-01-16 23:25:00|38416.3|38401.3|38391.3|38376.3|38423.8|38408.8|38386.3|38371.3|69
1737070200000|2025-01-16 23:30:00|38388.8|38373.8|38427.3|38420.3|38444.8|38437.8|38348.8|38333.8|6957
1737070500000|2025-01-16 23:35:00|38424.8|38417.8|38437.3|38430.3|38464.8|38457.8|38422.3|38415.3|110
1737070800000|2025-01-16 23:40:00|38439.8|38432.8|38417.3|38410.3|38449.8|38442.8|38409.8|38402.8|74
1737071100000|2025-01-16 23:45:00|38419.8|38412.8|38459.8|38452.8|38477.3|38470.3|38384.8|38377.8|132
1737071400000|2025-01-16 23:50:00|38457.3|38450.3|38447.3|38440.3|38457.3|38450.3|38414.8|38407.8|45
1737071700000|2025-01-16 23:55:00|38449.8|38442.8|38492.3|38485.3|38492.3|38485.3|38447.3|38440.3|68
1737072000000|2025-01-17 00:00:00|38494.8|38487.8|38497.3|38490.3|38514.8|38507.8|38449.8|38442.8|365
1737072300000|2025-01-17 00:05:00|38494.8|38487.8|38402.3|38395.3|38494.8|38487.8|38384.8|38377.8|225
1737072600000|2025-01-17 00:10:00|38404.8|38397.8|38264.8|38257.8|38407.3|38400.3|38259.8|38252.8|301
1737072900000|2025-01-17 00:15:00|38262.3|38255.3|38174.8|38167.8|38274.8|38267.8|38142.3|38135.3|903
1737073200000|2025-01-17 00:20:00|38179.8|38172.8|38132.3|38125.3|38229.8|38222.8|38124.8|38117.8|242
1737073500000|2025-01-17 00:25:00|38129.8|38122.8|38139.8|38132.8|38144.8|38137.8|38094.8|38087.8|465
1737073800000|2025-01-17 00:30:00|38142.3|38135.3|38144.8|38137.8|38192.3|38185.3|38127.3|38120.3|296
1737074100000|2025-01-17 00:35:00|38147.3|38140.3|38122.3|38115.3|38152.3|38145.3|38104.8|38097.8|208
1737074400000|2025-01-17 00:40:00|38124.8|38117.8|38182.3|38175.3|38204.8|38197.8|38124.8|38117.8|144
1737074700000|2025-01-17 00:45:00|38179.8|38172.8|38152.3|38145.3|38199.8|38192.8|38142.3|38135.3|189
1737075000000|2025-01-17 00:50:00|38149.8|38142.8|38174.8|38167.8|38192.3|38185.3|38139.8|38132.8|239
1737075300000|2025-01-17 00:55:00|38172.3|38165.3|38217.3|38210.3|38254.8|38247.8|38152.3|38145.3|184
1737075600000|2025-01-17 01:00:00|38214.8|38207.8|38269.8|38262.8|38299.8|38292.8|38207.3|38200.3|172
1737075900000|2025-01-17 01:05:00|38267.3|38260.3|38224.8|38217.8|38274.8|38267.8|38217.3|38210.3|83
1737076200000|2025-01-17 01:10:00|38222.3|38215.3|38187.3|38180.3|38264.8|38257.8|38184.8|38177.8|64
1737076500000|2025-01-17 01:15:00|38184.8|38177.8|38159.8|38152.8|38192.3|38185.3|38149.8|38142.8|125
1737076800000|2025-01-17 01:20:00|38162.3|38155.3|38144.8|38137.8|38162.3|38155.3|38137.3|38130.3|97
1737077100000|2025-01-17 01:25:00|38142.3|38135.3|38132.3|38125.3|38164.8|38157.8|38132.3|38125.3|105
1737077400000|2025-01-17 01:30:00|38129.8|38122.8|38114.8|38107.8|38167.3|38160.3|38104.8|38097.8|218
1737077700000|2025-01-17 01:35:00|38119.8|38112.8|38134.8|38127.8|38154.8|38147.8|38104.8|38097.8|97
1737078000000|2025-01-17 01:40:00|38132.3|38125.3|38132.3|38125.3|38149.8|38142.8|38112.3|38105.3|55
1737078300000|2025-01-17 01:45:00|38129.8|38122.8|38127.3|38120.3|38137.3|38130.3|38099.8|38092.8|71
1737078600000|2025-01-17 01:50:00|38124.8|38117.8|38074.8|38067.8|38127.3|38120.3|38074.8|38067.8|155
1737078900000|2025-01-17 01:55:00|38072.3|38065.3|38089.8|38082.8|38114.8|38107.8|38069.8|38062.8|133
1737079200000|2025-01-17 02:00:00|38094.8|38087.8|38174.8|38167.8|38174.8|38167.8|38087.3|38080.3|131
1737079500000|2025-01-17 02:05:00|38172.3|38165.3|38159.8|38152.8|38172.3|38165.3|38147.3|38140.3|90
1737079800000|2025-01-17 02:10:00|38157.3|38150.3|38192.3|38185.3|38199.8|38192.8|38144.8|38137.8|99
1737080100000|2025-01-17 02:15:00|38194.8|38187.8|38204.8|38197.8|38209.8|38202.8|38184.8|38177.8|94
1737080400000|2025-01-17 02:20:00|38202.3|38195.3|38254.8|38247.8|38257.3|38250.3|38202.3|38195.3|115
1737080700000|2025-01-17 02:25:00|38252.3|38245.3|38217.3|38210.3|38254.8|38247.8|38209.8|38202.8|180
1737081000000|2025-01-17 02:30:00|38214.8|38207.8|38207.3|38200.3|38224.8|38217.8|38187.3|38180.3|160
1737081300000|2025-01-17 02:35:00|38204.8|38197.8|38199.8|38192.8|38207.3|38200.3|38164.8|38157.8|78
1737081600000|2025-01-17 02:40:00|38202.3|38195.3|38197.3|38190.3|38209.8|38202.8|38192.3|38185.3|92
1737081900000|2025-01-17 02:45:00|38194.8|38187.8|38174.8|38167.8|38197.3|38190.3|38162.3|38155.3|39
1737082200000|2025-01-17 02:50:00|38172.3|38165.3|38177.3|38170.3|38182.3|38175.3|38162.3|38155.3|37
1737082500000|2025-01-17 02:55:00|38174.8|38167.8|38214.8|38207.8|38214.8|38207.8|38172.3|38165.3|37
1737082800000|2025-01-17 03:00:00|38217.3|38210.3|38182.3|38175.3|38217.3|38210.3|38182.3|38175.3|60
1737083100000|2025-01-17 03:05:00|38184.8|38177.8|38182.3|38175.3|38204.8|38197.8|38174.8|38167.8|66
1737083400000|2025-01-17 03:10:00|38179.8|38172.8|38164.8|38157.8|38184.8|38177.8|38159.8|38152.8|79
1737083700000|2025-01-17 03:15:00|38162.3|38155.3|38154.8|38147.8|38164.8|38157.8|38149.8|38142.8|50
1737084000000|2025-01-17 03:20:00|38157.3|38150.3|38162.3|38155.3|38182.3|38175.3|38154.8|38147.8|89
1737084300000|2025-01-17 03:25:00|38159.8|38152.8|38167.3|38160.3|38169.8|38162.8|38149.8|38142.8|48
1737084600000|2025-01-17 03:30:00|38169.8|38162.8|38254.8|38247.8|38264.8|38257.8|38169.8|38162.8|219
1737084900000|2025-01-17 03:35:00|38252.3|38245.3|38232.3|38225.3|38267.3|38260.3|38229.8|38222.8|122
1737085200000|2025-01-17 03:40:00|38229.8|38222.8|38259.8|38252.8|38259.8|38252.8|38214.8|38207.8|67
1737085500000|2025-01-17 03:45:00|38257.3|38250.3|38274.8|38267.8|38279.8|38272.8|38244.8|38237.8|61
1737085800000|2025-01-17 03:50:00|38277.3|38270.3|38299.8|38292.8|38302.3|38295.3|38267.3|38260.3|113
1737086100000|2025-01-17 03:55:00|38297.3|38290.3|38329.8|38322.8|38334.8|38327.8|38294.8|38287.8|208
1737086400000|2025-01-17 04:00:00|38327.3|38320.3|38343|38336|38378|38371|38319.8|38312.8|338
1737086700000|2025-01-17 04:05:00|38345.5|38338.5|38310.5|38303.5|38348|38341|38305.5|38298.5|112
1737087000000|2025-01-17 04:10:00|38313|38306|38323|38316|38335.5|38328.5|38300.5|38293.5|96
1737087300000|2025-01-17 04:15:00|38320.5|38313.5|38325.5|38318.5|38330.5|38323.5|38303|38296|120
1737087600000|2025-01-17 04:20:00|38328|38321|38358|38351|38363|38356|38328|38321|84
1737087900000|2025-01-17 04:25:00|38355.5|38348.5|38370.5|38363.5|38373|38366|38333|38326|70
1737088200000|2025-01-17 04:30:00|38368|38361|38343|38336|38375.5|38368.5|38343|38336|81
1737088500000|2025-01-17 04:35:00|38340.5|38333.5|38368|38361|38368|38361|38340.5|38333.5|89
1737088800000|2025-01-17 04:40:00|38370.5|38363.5|38355.5|38348.5|38370.5|38363.5|38348|38341|41
1737089100000|2025-01-17 04:45:00|38350.5|38343.5|38350.5|38343.5|38353|38346|38325.5|38318.5|86
1737089400000|2025-01-17 04:50:00|38353|38346|38365.5|38358.5|38370.5|38363.5|38350.5|38343.5|116
1737089700000|2025-01-17 04:55:00|38360.5|38353.5|38375.5|38368.5|38375.5|38368.5|38350.5|38343.5|61
1737090000000|2025-01-17 05:00:00|38373|38366|38383|38376|38400.5|38393.5|38370.5|38363.5|160
1737090300000|2025-01-17 05:05:00|38385.5|38378.5|38340.5|38333.5|38385.5|38378.5|38340.5|38333.5|93
1737090600000|2025-01-17 05:10:00|38343|38336|38360.5|38353.5|38360.5|38353.5|38335.5|38328.5|60
1737090900000|2025-01-17 05:15:00|38358|38351|38375.5|38368.5|38388|38381|38355.5|38348.5|44
1737091200000|2025-01-17 05:20:00|38373|38366|38430.5|38423.5|38435.5|38428.5|38370.5|38363.5|94
1737091500000|2025-01-17 05:25:00|38428|38421|38428|38421|38453|38446|38410.5|38403.5|160
1737091800000|2025-01-17 05:30:00|38425.5|38418.5|38438|38431|38455.5|38448.5|38420.5|38413.5|80
1737092100000|2025-01-17 05:35:00|38440.5|38433.5|38430.5|38423.5|38453|38446|38410.5|38403.5|95
1737092400000|2025-01-17 05:40:00|38425.5|38418.5|38438|38431|38438|38431|38398|38391|94
1737092700000|2025-01-17 05:45:00|38435.5|38428.5|38433|38426|38448|38441|38420.5|38413.5|93
1737093000000|2025-01-17 05:50:00|38435.5|38428.5|38433|38426|38438|38431|38415.5|38408.5|73
1737093300000|2025-01-17 05:55:00|38435.5|38428.5|38423|38416|38440.5|38433.5|38413|38406|142
1737093600000|2025-01-17 06:00:00|38420.5|38413.5|38418|38411|38425.5|38418.5|38405.5|38398.5|130
1737093900000|2025-01-17 06:05:00|38420.5|38413.5|38448|38441|38463|38456|38418|38411|145
1737094200000|2025-01-17 06:10:00|38445.5|38438.5|38440.5|38433.5|38445.5|38438.5|38415.5|38408.5|110
1737094500000|2025-01-17 06:15:00|38443|38436|38455.5|38448.5|38460.5|38453.5|38435.5|38428.5|117
1737094800000|2025-01-17 06:20:00|38453|38446|38465.5|38458.5|38490.5|38483.5|38453|38446|181
1737095100000|2025-01-17 06:25:00|38463|38456|38445.5|38438.5|38478|38471|38440.5|38433.5|171
1737095400000|2025-01-17 06:30:00|38443|38436|38425.5|38418.5|38480.5|38473.5|38403|38396|2280
1737095700000|2025-01-17 06:35:00|38428|38421|38445.5|38438.5|38448|38441|38415.5|38408.5|195
1737096000000|2025-01-17 06:40:00|38440.5|38433.5|38480.5|38473.5|38485.5|38478.5|38415.5|38408.5|477
1737096300000|2025-01-17 06:45:00|38478|38471|38470.5|38463.5|38490.5|38483.5|38460.5|38453.5|205
1737096600000|2025-01-17 06:50:00|38468|38461|38463|38456|38470.5|38463.5|38450.5|38443.5|93
1737096900000|2025-01-17 06:55:00|38465.5|38458.5|38485.5|38478.5|38490.5|38483.5|38465.5|38458.5|124
1737097200000|2025-01-17 07:00:00|38483|38476|38460.5|38453.5|38490.5|38483.5|38453|38446|53
1737097500000|2025-01-17 07:05:00|38458|38451|38458|38451|38468|38461|38453|38446|24
1737097800000|2025-01-17 07:10:00|38453|38446|38450.5|38443.5|38455.5|38448.5|38440.5|38433.5|26
1737098100000|2025-01-17 07:15:00|38455.5|38448.5|38445.5|38438.5|38455.5|38448.5|38440.5|38433.5|14
1737098400000|2025-01-17 07:20:00|38448|38441|38468|38461|38473|38466|38448|38441|33
1737098700000|2025-01-17 07:25:00|38470.5|38463.5|38470.5|38463.5|38478|38471|38460.5|38453.5|38
1737099000000|2025-01-17 07:30:00|38473|38466|38460.5|38453.5|38480.5|38473.5|38458|38451|35
1737099300000|2025-01-17 07:35:00|38463|38456|38465.5|38458.5|38465.5|38458.5|38450.5|38443.5|37
1737099600000|2025-01-17 07:40:00|38463|38456|38460.5|38453.5|38465.5|38458.5|38445.5|38438.5|9
1737099900000|2025-01-17 07:45:00|38455.5|38448.5|38475.5|38468.5|38475.5|38468.5|38455.5|38448.5|19
1737100200000|2025-01-17 07:50:00|38480.5|38473.5|38485.5|38478.5|38490.5|38483.5|38460.5|38453.5|46
1737100500000|2025-01-17 07:55:00|38488|38481|38483|38476|38493|38486|38465.5|38458.5|34
1737100800000|2025-01-17 08:00:00|38488|38481|38470.5|38463.5|38530.5|38523.5|38460.5|38453.5|227
1737101100000|2025-01-17 08:05:00|38473|38466|38438|38431|38480.5|38473.5|38428|38421|136
1737101400000|2025-01-17 08:10:00|38435.5|38428.5|38438|38431|38443|38436|38405.5|38398.5|96
1737101700000|2025-01-17 08:15:00|38435.5|38428.5|38438|38431|38450.5|38443.5|38425.5|38418.5|21
1737102000000|2025-01-17 08:20:00|38435.5|38428.5|38435.5|38428.5|38448|38441|38430.5|38423.5|25
1737102300000|2025-01-17 08:25:00|38438|38431|38455.5|38448.5|38470.5|38463.5|38435.5|38428.5|19
1737102600000|2025-01-17 08:30:00|38453|38446|38480.5|38473.5|38480.5|38473.5|38453|38446|29
1737102900000|2025-01-17 08:35:00|38478|38471|38503|38496|38505.5|38498.5|38470.5|38463.5|60
1737103200000|2025-01-17 08:40:00|38505.5|38498.5|38520.5|38513.5|38530.5|38523.5|38500.5|38493.5|70
1737103500000|2025-01-17 08:45:00|38523|38516|38520.5|38513.5|38525.5|38518.5|38510.5|38503.5|13
1737103800000|2025-01-17 08:50:00|38523|38516|38545.5|38538.5|38553|38546|38515.5|38508.5|62
1737104100000|2025-01-17 08:55:00|38543|38536|38543|38536|38555.5|38548.5|38530.5|38523.5|36
1737104400000|2025-01-17 09:00:00|38540.5|38533.5|38528|38521|38555.5|38548.5|38503|38496|497
1737104700000|2025-01-17 09:05:00|38530.5|38523.5|38515.5|38508.5|38535.5|38528.5|38505.5|38498.5|63
1737105000000|2025-01-17 09:10:00|38510.5|38503.5|38543|38536|38545.5|38538.5|38500.5|38493.5|88
1737105300000|2025-01-17 09:15:00|38545.5|38538.5|38570.5|38563.5|38578|38571|38540.5|38533.5|134
1737105600000|2025-01-17 09:20:00|38573|38566|38565.5|38558.5|38578|38571|38558|38551|88
1737105900000|2025-01-17 09:25:00|38560.5|38553.5|38570.5|38563.5|38585.5|38578.5|38560.5|38553.5|35
1737106200000|2025-01-17 09:30:00|38568|38561|38558|38551|38568|38561|38540.5|38533.5|63
1737106500000|2025-01-17 09:35:00|38555.5|38548.5|38553|38546|38560.5|38553.5|38540.5|38533.5|35
1737106800000|2025-01-17 09:40:00|38555.5|38548.5|38565.5|38558.5|38575.5|38568.5|38550.5|38543.5|82
1737107100000|2025-01-17 09:45:00|38563|38556|38565.5|38558.5|38573|38566|38560.5|38553.5|53
1737107400000|2025-01-17 09:50:00|38563|38556|38573|38566|38575.5|38568.5|38558|38551|118
1737107700000|2025-01-17 09:55:00|38575.5|38568.5|38580.5|38573.5|38585.5|38578.5|38565.5|38558.5|59
1737108000000|2025-01-17 10:00:00|38578|38571|38575.5|38568.5|38583|38576|38560.5|38553.5|31
1737108300000|2025-01-17 10:05:00|38573|38566|38585.5|38578.5|38595.5|38588.5|38563|38556|31
1737108600000|2025-01-17 10:10:00|38583|38576|38570.5|38563.5|38595.5|38588.5|38558|38551|13
1737108900000|2025-01-17 10:15:00|38568|38561|38570.5|38563.5|38570.5|38563.5|38555.5|38548.5|72
1737109200000|2025-01-17 10:20:00|38573|38566|38568|38561|38575.5|38568.5|38550.5|38543.5|13
1737109500000|2025-01-17 10:25:00|38565.5|38558.5|38570.5|38563.5|38580.5|38573.5|38563|38556|6
1737109800000|2025-01-17 10:30:00|38568|38561|38565.5|38558.5|38573|38566|38555.5|38548.5|72
1737110100000|2025-01-17 10:35:00|38568|38561|38553|38546|38568|38561|38550.5|38543.5|6
1737110400000|2025-01-17 10:40:00|38555.5|38548.5|38560.5|38553.5|38563|38556|38553|38546|10
1737110700000|2025-01-17 10:45:00|38563|38556|38575.5|38568.5|38575.5|38568.5|38560.5|38553.5|17
1737111000000|2025-01-17 10:50:00|38570.5|38563.5|38555.5|38548.5|38570.5|38563.5|38543|38536|40
1737111300000|2025-01-17 10:55:00|38558|38551|38565.5|38558.5|38570.5|38563.5|38555.5|38548.5|9
1737111600000|2025-01-17 11:00:00|38570.5|38563.5|38570.5|38563.5|38585.5|38578.5|38565.5|38558.5|15
1737111900000|2025-01-17 11:05:00|38573|38566|38565.5|38558.5|38575.5|38568.5|38563|38556|13
1737112200000|2025-01-17 11:10:00|38563|38556|38560.5|38553.5|38568|38561|38550.5|38543.5|23
1737112500000|2025-01-17 11:15:00|38563|38556|38575.5|38568.5|38580.5|38573.5|38560.5|38553.5|8
1737112800000|2025-01-17 11:20:00|38573|38566|38570.5|38563.5|38573|38566|38563|38556|13
1737113100000|2025-01-17 11:25:00|38565.5|38558.5|38563|38556|38568|38561|38558|38551|165
1737113400000|2025-01-17 11:30:00|38560.5|38553.5|38560.5|38553.5|38570.5|38563.5|38558|38551|10
1737113700000|2025-01-17 11:35:00|38555.5|38548.5|38573|38566|38578|38571|38553|38546|10
1737114000000|2025-01-17 11:40:00|38570.5|38563.5|38575.5|38568.5|38578|38571|38570.5|38563.5|20
1737114300000|2025-01-17 11:45:00|38578|38571|38605.5|38598.5|38618|38611|38578|38571|540
1737114600000|2025-01-17 11:50:00|38603|38596|38600.5|38593.5|38605.5|38598.5|38573|38566|81
1737114900000|2025-01-17 11:55:00|38598|38591|38588|38581|38600.5|38593.5|38585.5|38578.5|181
1737115200000|2025-01-17 12:00:00|38590.5|38583.5|38558|38551|38590.5|38583.5|38553|38546|202
1737115500000|2025-01-17 12:05:00|38560.5|38553.5|38575.5|38568.5|38583|38576|38558|38551|64
1737115800000|2025-01-17 12:10:00|38580.5|38573.5|38593|38586|38605.5|38598.5|38568|38561|198
1737116100000|2025-01-17 12:15:00|38590.5|38583.5|38585.5|38578.5|38600.5|38593.5|38578|38571|33
1737116400000|2025-01-17 12:20:00|38580.5|38573.5|38590.5|38583.5|38600.5|38593.5|38578|38571|38
1737116700000|2025-01-17 12:25:00|38588|38581|38578|38571|38590.5|38583.5|38573|38566|13
1737117000000|2025-01-17 12:30:00|38575.5|38568.5|38570.5|38563.5|38580.5|38573.5|38568|38561|25
1737117300000|2025-01-17 12:35:00|38568|38561|38575.5|38568.5|38575.5|38568.5|38560.5|38553.5|110
1737117600000|2025-01-17 12:40:00|38570.5|38563.5|38593|38586|38595.5|38588.5|38565.5|38558.5|77
1737117900000|2025-01-17 12:45:00|38595.5|38588.5|38585.5|38578.5|38595.5|38588.5|38578|38571|16
1737118200000|2025-01-17 12:50:00|38588|38581|38603|38596|38610.5|38603.5|38588|38581|51
1737118500000|2025-01-17 12:55:00|38600.5|38593.5|38613|38606|38620.5|38613.5|38598|38591|38
1737118800000|2025-01-17 13:00:00|38610.5|38603.5|38625.5|38618.5|38635.5|38628.5|38608|38601|47
1737119100000|2025-01-17 13:05:00|38623|38616|38625.5|38618.5|38628|38621|38620.5|38613.5|16
1737119400000|2025-01-17 13:10:00|38623|38616|38630.5|38623.5|38638|38631|38618|38611|28
1737119700000|2025-01-17 13:15:00|38633|38626|38640.5|38633.5|38643|38636|38630.5|38623.5|45
1737120000000|2025-01-17 13:20:00|38643|38636|38635.5|38628.5|38655.5|38648.5|38635.5|38628.5|30
1737120300000|2025-01-17 13:25:00|38640.5|38633.5|38628|38621|38640.5|38633.5|38628|38621|15
1737120600000|2025-01-17 13:30:00|38630.5|38623.5|38685.5|38678.5|38685.5|38678.5|38630.5|38623.5|83
1737120900000|2025-01-17 13:35:00|38683|38676|38645.5|38638.5|38685.5|38678.5|38638|38631|84
1737121200000|2025-01-17 13:40:00|38643|38636|38673|38666|38678|38671|38640.5|38633.5|63
1737121500000|2025-01-17 13:45:00|38675.5|38668.5|38663|38656|38680.5|38673.5|38658|38651|30
1737121800000|2025-01-17 13:50:00|38665.5|38658.5|38668|38661|38690.5|38683.5|38663|38656|209
1737122100000|2025-01-17 13:55:00|38670.5|38663.5|38685.5|38678.5|38688|38681|38665.5|38658.5|40
1737122400000|2025-01-17 14:00:00|38688|38681|38695.5|38688.5|38703|38696|38678|38671|77
1737122700000|2025-01-17 14:05:00|38693|38686|38683|38676|38700.5|38693.5|38673|38666|34
1737123000000|2025-01-17 14:10:00|38680.5|38673.5|38685.5|38678.5|38705.5|38698.5|38680.5|38673.5|79
1737123300000|2025-01-17 14:15:00|38688|38681|38693|38686|38708|38701|38680.5|38673.5|68
1737123600000|2025-01-17 14:20:00|38690.5|38683.5|38690.5|38683.5|38708|38701|38673|38666|80
1737123900000|2025-01-17 14:25:00|38695.5|38688.5|38738|38731|38758|38751|38693|38686|382
1737124200000|2025-01-17 14:30:00|38735.5|38728.5|38685.5|38678.5|38740.5|38733.5|38673|38666|240
1737124500000|2025-01-17 14:35:00|38688|38681|38738|38731|38745.5|38738.5|38680.5|38673.5|286
1737124800000|2025-01-17 14:40:00|38740.5|38733.5|38748|38741|38775.5|38768.5|38725.5|38718.5|204
1737125100000|2025-01-17 14:45:00|38750.5|38743.5|38765.5|38758.5|38780.5|38773.5|38750.5|38743.5|223
1737125400000|2025-01-17 14:50:00|38768|38761|38765.5|38758.5|38788|38781|38755.5|38748.5|257
1737125700000|2025-01-17 14:55:00|38763|38756|38788|38781|38810.5|38803.5|38763|38756|294
1737126000000|2025-01-17 15:00:00|38785.5|38778.5|38828|38821|38835.5|38828.5|38780.5|38773.5|288
1737126300000|2025-01-17 15:05:00|38825.5|38818.5|38788|38781|38848|38841|38788|38781|121
1737126600000|2025-01-17 15:10:00|38790.5|38783.5|38790.5|38783.5|38820.5|38813.5|38780.5|38773.5|101
1737126900000|2025-01-17 15:15:00|38793|38786|38810.5|38803.5|38818|38811|38788|38781|127
1737127200000|2025-01-17 15:20:00|38813|38806|38773|38766|38818|38811|38755.5|38748.5|111
1737127500000|2025-01-17 15:25:00|38775.5|38768.5|38795.5|38788.5|38798|38791|38745.5|38738.5|167
1737127800000|2025-01-17 15:30:00|38798|38791|38815.5|38808.5|38823|38816|38780.5|38773.5|68
1737128100000|2025-01-17 15:35:00|38813|38806|38838|38831|38840.5|38833.5|38805.5|38798.5|122
1737128400000|2025-01-17 15:40:00|38835.5|38828.5|38865.5|38858.5|38875.5|38868.5|38830.5|38823.5|104
1737128700000|2025-01-17 15:45:00|38868|38861|38888|38881|38890.5|38883.5|38860.5|38853.5|56
1737129000000|2025-01-17 15:50:00|38885.5|38878.5|38875.5|38868.5|38898|38891|38870.5|38863.5|72
1737129300000|2025-01-17 15:55:00|38878|38871|38885.5|38878.5|38895.5|38888.5|38870.5|38863.5|80
1737129600000|2025-01-17 16:00:00|38880.5|38873.5|38875.5|38868.5|38893|38886|38865.5|38858.5|58
1737129900000|2025-01-17 16:05:00|38870.5|38863.5|38885.5|38878.5|38885.5|38878.5|38863|38856|28
1737130200000|2025-01-17 16:10:00|38880.5|38873.5|38888|38881|38888|38881|38870.5|38863.5|64
1737130500000|2025-01-17 16:15:00|38885.5|38878.5|38868|38861|38890.5|38883.5|38865.5|38858.5|100
1737130800000|2025-01-17 16:20:00|38870.5|38863.5|38908|38901|38908|38901|38865.5|38858.5|85
1737131100000|2025-01-17 16:25:00|38905.5|38898.5|38915.5|38908.5|38930.5|38923.5|38905.5|38898.5|151
1737131400000|2025-01-17 16:30:00|38918|38911|38875.5|38868.5|38925.5|38918.5|38865.5|38858.5|90
1737131700000|2025-01-17 16:35:00|38878|38871|38895.5|38888.5|38895.5|38888.5|38870.5|38863.5|93
1737132000000|2025-01-17 16:40:00|38893|38886|38873|38866|38893|38886|38860.5|38853.5|61
1737132300000|2025-01-17 16:45:00|38875.5|38868.5|38878|38871|38885.5|38878.5|38860.5|38853.5|111
1737132600000|2025-01-17 16:50:00|38880.5|38873.5|38865.5|38858.5|38890.5|38883.5|38860.5|38853.5|101
1737132900000|2025-01-17 16:55:00|38868|38861|38865.5|38858.5|38875.5|38868.5|38853|38846|118
1737133200000|2025-01-17 17:00:00|38860.5|38853.5|38825.5|38818.5|38860.5|38853.5|38815.5|38808.5|215
1737133500000|2025-01-17 17:05:00|38820.5|38813.5|38823|38816|38840.5|38833.5|38815.5|38808.5|97
1737133800000|2025-01-17 17:10:00|38820.5|38813.5|38843|38836|38843|38836|38810.5|38803.5|43
1737134100000|2025-01-17 17:15:00|38840.5|38833.5|38848|38841|38850.5|38843.5|38830.5|38823.5|43
1737134400000|2025-01-17 17:20:00|38850.5|38843.5|38855.5|38848.5|38855.5|38848.5|38845.5|38838.5|37
1737134700000|2025-01-17 17:25:00|38850.5|38843.5|38860.5|38853.5|38865.5|38858.5|38848|38841|233
1737135000000|2025-01-17 17:30:00|38863|38856|38875.5|38868.5|38893|38886|38860.5|38853.5|92
1737135300000|2025-01-17 17:35:00|38873|38866|38845.5|38838.5|38885.5|38878.5|38845.5|38838.5|65
1737135600000|2025-01-17 17:40:00|38843|38836|38833|38826|38843|38836|38820.5|38813.5|72
1737135900000|2025-01-17 17:45:00|38830.5|38823.5|38840.5|38833.5|38845.5|38838.5|38830.5|38823.5|61
1737136200000|2025-01-17 17:50:00|38843|38836|38828|38821|38845.5|38838.5|38820.5|38813.5|35
1737136500000|2025-01-17 17:55:00|38825.5|38818.5|38805.5|38798.5|38828|38821|38805.5|38798.5|40
1737136800000|2025-01-17 18:00:00|38803|38796|38795.5|38788.5|38808|38801|38785.5|38778.5|72
1737137100000|2025-01-17 18:05:00|38793|38786|38795.5|38788.5|38805.5|38798.5|38785.5|38778.5|35
1737137400000|2025-01-17 18:10:00|38790.5|38783.5|38805.5|38798.5|38810.5|38803.5|38790.5|38783.5|23
1737137700000|2025-01-17 18:15:00|38808|38801|38805.5|38798.5|38818|38811|38800.5|38793.5|14
1737138000000|2025-01-17 18:20:00|38810.5|38803.5|38815.5|38808.5|38825.5|38818.5|38805.5|38798.5|20
1737138300000|2025-01-17 18:25:00|38818|38811|38805.5|38798.5|38823|38816|38800.5|38793.5|19
1737138600000|2025-01-17 18:30:00|38808|38801|38790.5|38783.5|38815.5|38808.5|38788|38781|24
1737138900000|2025-01-17 18:35:00|38788|38781|38800.5|38793.5|38815.5|38808.5|38788|38781|94
1737139200000|2025-01-17 18:40:00|38803|38796|38785.5|38778.5|38805.5|38798.5|38775.5|38768.5|74
1737139500000|2025-01-17 18:45:00|38788|38781|38790.5|38783.5|38800.5|38793.5|38788|38781|62
1737139800000|2025-01-17 18:50:00|38793|38786|38795.5|38788.5|38798|38791|38785.5|38778.5|27
1737140100000|2025-01-17 18:55:00|38793|38786|38795.5|38788.5|38798|38791|38778|38771|23
1737140400000|2025-01-17 19:00:00|38798|38791|38795.5|38788.5|38805.5|38798.5|38793|38786|20
1737140700000|2025-01-17 19:05:00|38798|38791|38800.5|38793.5|38805.5|38798.5|38785.5|38778.5|24
1737141000000|2025-01-17 19:10:00|38795.5|38788.5|38805.5|38798.5|38810.5|38803.5|38790.5|38783.5|29
1737141300000|2025-01-17 19:15:00|38810.5|38803.5|38785.5|38778.5|38810.5|38803.5|38785.5|38778.5|35
1737141600000|2025-01-17 19:20:00|38788|38781|38810.5|38803.5|38810.5|38803.5|38785.5|38778.5|18
1737141900000|2025-01-17 19:25:00|38808|38801|38808|38801|38810.5|38803.5|38798|38791|23
1737142200000|2025-01-17 19:30:00|38810.5|38803.5|38800.5|38793.5|38810.5|38803.5|38788|38781|38
1737142500000|2025-01-17 19:35:00|38803|38796|38805.5|38798.5|38813|38806|38798|38791|24
1737142800000|2025-01-17 19:40:00|38803|38796|38790.5|38783.5|38803|38796|38788|38781|40
1737143100000|2025-01-17 19:45:00|38793|38786|38785.5|38778.5|38798|38791|38780.5|38773.5|39
1737143400000|2025-01-17 19:50:00|38788|38781|38783|38776|38795.5|38788.5|38780.5|38773.5|18
1737143700000|2025-01-17 19:55:00|38785.5|38778.5|38790.5|38783.5|38800.5|38793.5|38780.5|38773.5|68
1737144000000|2025-01-17 20:00:00|38788|38781|38760.5|38753.5|38788|38781|38758|38751|124
1737144300000|2025-01-17 20:05:00|38758|38751|38778|38771|38780.5|38773.5|38753|38746|66
1737144600000|2025-01-17 20:10:00|38775.5|38768.5|38785.5|38778.5|38793|38786|38775.5|38768.5|28
1737144900000|2025-01-17 20:15:00|38783|38776|38795.5|38788.5|38795.5|38788.5|38778|38771|19
1737145200000|2025-01-17 20:20:00|38790.5|38783.5|38808|38801|38810.5|38803.5|38785.5|38778.5|47
1737145500000|2025-01-17 20:25:00|38810.5|38803.5|38810.5|38803.5|38815.5|38808.5|38795.5|38788.5|91
1737145800000|2025-01-17 20:30:00|38813|38806|38815.5|38808.5|38825.5|38818.5|38805.5|38798.5|71
1737146100000|2025-01-17 20:35:00|38813|38806|38815.5|38808.5|38820.5|38813.5|38810.5|38803.5|28
1737146400000|2025-01-17 20:40:00|38818|38811|38825.5|38818.5|38825.5|38818.5|38803|38796|45
1737146700000|2025-01-17 20:45:00|38823|38816|38828|38821|38838|38831|38818|38811|30
1737147000000|2025-01-17 20:50:00|38815.5|38808.5|38835.5|38828.5|38845.5|38838.5|38815.5|38808.5|144
1737147300000|2025-01-17 20:55:00|38830.5|38823.5|38803|38796|38830.5|38823.5|38770.5|38763.5|362
1737147600000|2025-01-17 21:00:00|38805.5|38798.5|38800.5|38793.5|38820.5|38813.5|38793|38786|129
1737147900000|2025-01-17 21:05:00|38803|38796|38808|38801|38815.5|38808.5|38795.5|38788.5|17
1737148200000|2025-01-17 21:10:00|38810.5|38803.5|38815.5|38808.5|38815.5|38808.5|38800.5|38793.5|16
1737148500000|2025-01-17 21:15:00|38813|38806|38810.5|38803.5|38815.5|38808.5|38805.5|38798.5|20
1737148800000|2025-01-17 21:20:00|38800.5|38793.5|38798|38791|38805.5|38798.5|38798|38791|19
1737149100000|2025-01-17 21:25:00|38795.5|38788.5|38793|38786|38803|38796|38790.5|38783.5|12
1737149400000|2025-01-17 21:30:00|38790.5|38783.5|38800.5|38793.5|38803|38796|38790.5|38783.5|20
1737149700000|2025-01-17 21:35:00|38795.5|38788.5|38790.5|38783.5|38795.5|38788.5|38790.5|38783.5|11
1737150000000|2025-01-17 21:40:00|38788|38781|38800.5|38793.5|38800.5|38793.5|38788|38781|10
1737150300000|2025-01-17 21:45:00|38798|38791|38808|38801|38810.5|38803.5|38793|38786|23
1737150600000|2025-01-17 21:50:00|38803|38796|38810.5|38803.5|38815.5|38808.5|38803|38796|24
1737150900000|2025-01-17 21:55:00|38808|38801|38825.8|38795.8|38828.7|38808.5|38800.5|38785.4|42
1737327600000|2025-01-19 23:00:00|38822|38807|38809.5|38794.5|38857|38842|38807|38792|95
1737327900000|2025-01-19 23:05:00|38807|38792|38792|38777|38809.5|38794.5|38767|38752|63
1737328200000|2025-01-19 23:10:00|38782|38767|38777|38762|38784.5|38769.5|38757|38742|19
1737328500000|2025-01-19 23:15:00|38779.5|38764.5|38782|38767|38797|38782|38772|38757|16
1737328800000|2025-01-19 23:20:00|38784.5|38769.5|38787|38772|38799.5|38784.5|38762|38747|98
1737329100000|2025-01-19 23:25:00|38784.5|38769.5|38767|38752|38784.5|38769.5|38762|38747|33
1737329400000|2025-01-19 23:30:00|38772|38757|38783|38776|38795.5|38788.5|38758|38751|5841
1737329700000|2025-01-19 23:35:00|38785.5|38778.5|38770.5|38763.5|38793|38786|38768|38761|73
1737330000000|2025-01-19 23:40:00|38773|38766|38803|38796|38803|38796|38770.5|38763.5|131
1737330300000|2025-01-19 23:45:00|38800.5|38793.5|38750.5|38743.5|38810.5|38803.5|38728|38721|196
1737330600000|2025-01-19 23:50:00|38748|38741|38745.5|38738.5|38763|38756|38713|38706|128
1737330900000|2025-01-19 23:55:00|38743|38736|38723|38716|38748|38741|38698|38691|133
1737331200000|2025-01-20 00:00:00|38753|38746|38865.5|38858.5|38875.5|38868.5|38730.5|38723.5|686
1737331500000|2025-01-20 00:05:00|38868|38861|38843|38836|38893|38886|38830.5|38823.5|362
1737331800000|2025-01-20 00:10:00|38840.5|38833.5|38890.5|38883.5|38910.5|38903.5|38830.5|38823.5|208
1737332100000|2025-01-20 00:15:00|38888|38881|38778|38771|38900.5|38893.5|38765.5|38758.5|267
1737332400000|2025-01-20 00:20:00|38775.5|38768.5|38810.5|38803.5|38840.5|38833.5|38755.5|38748.5|200
1737332700000|2025-01-20 00:25:00|38813|38806|38848|38841|38850.5|38843.5|38780.5|38773.5|146
1737333000000|2025-01-20 00:30:00|38845.5|38838.5|38863|38856|38870.5|38863.5|38830.5|38823.5|117
1737333300000|2025-01-20 00:35:00|38865.5|38858.5|38863|38856|38880.5|38873.5|38840.5|38833.5|179
1737333600000|2025-01-20 00:40:00|38860.5|38853.5|38853|38846|38875.5|38868.5|38823|38816|91
1737333900000|2025-01-20 00:45:00|38850.5|38843.5|38843|38836|38863|38856|38830.5|38823.5|83
1737334200000|2025-01-20 00:50:00|38845.5|38838.5|38903|38896|38903|38896|38825.5|38818.5|75
1737334500000|2025-01-20 00:55:00|38900.5|38893.5|38910.5|38903.5|38980.5|38973.5|38895.5|38888.5|712
1737334800000|2025-01-20 01:00:00|38913|38906|38948|38941|38953|38946|38893|38886|147
1737335100000|2025-01-20 01:05:00|38950.5|38943.5|38980.5|38973.5|39010.5|39003.5|38940.5|38933.5|277
1737335400000|2025-01-20 01:10:00|38978|38971|38970.5|38963.5|39013|39006|38955.5|38948.5|202
1737335700000|2025-01-20 01:15:00|38968|38961|38965.5|38958.5|38985.5|38978.5|38953|38946|161
1737336000000|2025-01-20 01:20:00|38963|38956|38965|38958|38997.5|38990.5|38952.5|38945.5|189
1737336300000|2025-01-20 01:25:00|38967.5|38960.5|38950|38943|38980|38973|38947.5|38940.5|93
1737336600000|2025-01-20 01:30:00|38952.5|38945.5|38962.5|38955.5|38977.5|38970.5|38932.5|38925.5|172
1737336900000|2025-01-20 01:35:00|38965|38958|39035|39028|39042.5|39035.5|38962.5|38955.5|258
1737337200000|2025-01-20 01:40:00|39032.5|39025.5|39012.5|39005.5|39052.5|39045.5|39002.5|38995.5|370
1737337500000|2025-01-20 01:45:00|39010|39003|39037.5|39030.5|39047.5|39040.5|39002.5|38995.5|131
1737337800000|2025-01-20 01:50:00|39035|39028|39007.5|39000.5|39042.5|39035.5|38992.5|38985.5|133
1737338100000|2025-01-20 01:55:00|39005|38998|39032.5|39025.5|39037.5|39030.5|38992.5|38985.5|82
1737338400000|2025-01-20 02:00:00|39027.5|39020.5|39012.5|39005.5|39040|39033|39002.5|38995.5|157
1737338700000|2025-01-20 02:05:00|39010|39003|38967.5|38960.5|39012.5|39005.5|38962.5|38955.5|86
1737339000000|2025-01-20 02:10:00|38965|38958|38950|38943|38975|38968|38942.5|38935.5|102
1737339300000|2025-01-20 02:15:00|38952.5|38945.5|38937.5|38930.5|38957.5|38950.5|38922.5|38915.5|78
1737339600000|2025-01-20 02:20:00|38935|38928|38947.5|38940.5|38955|38948|38927.5|38920.5|52
1737339900000|2025-01-20 02:25:00|38950|38943|38965|38958|38965|38958|38937.5|38930.5|63
1737340200000|2025-01-20 02:30:00|38967.5|38960.5|38985|38978|38990|38983|38962.5|38955.5|56
1737340500000|2025-01-20 02:35:00|38987.5|38980.5|39007.5|39000.5|39007.5|39000.5|38977.5|38970.5|25
1737340800000|2025-01-20 02:40:00|39005|38998|38985|38978|39005|38998|38967.5|38960.5|27
1737341100000|2025-01-20 02:45:00|38987.5|38980.5|38982.5|38975.5|38990|38983|38972.5|38965.5|28
1737341400000|2025-01-20 02:50:00|38985|38978|39010|39003|39017.5|39010.5|38982.5|38975.5|52
1737341700000|2025-01-20 02:55:00|39007.5|39000.5|39015|39008|39025|39018|39002.5|38995.5|49
1737342000000|2025-01-20 03:00:00|39017.5|39010.5|38982.5|38975.5|39020|39013|38982.5|38975.5|59
1737342300000|2025-01-20 03:05:00|38985|38978|38987.5|38980.5|38992.5|38985.5|38967.5|38960.5|75
1737342600000|2025-01-20 03:10:00|38985|38978|39005|38998|39007.5|39000.5|38980|38973|36
1737342900000|2025-01-20 03:15:00|39002.5|38995.5|38980|38973|39010|39003|38970|38963|96
1737343200000|2025-01-20 03:20:00|38977.5|38970.5|38977.5|38970.5|38997.5|38990.5|38967.5|38960.5|64
1737343500000|2025-01-20 03:25:00|38975|38968|38965|38958|38980|38973|38952.5|38945.5|67
1737343800000|2025-01-20 03:30:00|38962.5|38955.5|38887.5|38880.5|38962.5|38955.5|38882.5|38875.5|235
1737344100000|2025-01-20 03:35:00|38890|38883|38877.5|38870.5|38892.5|38885.5|38842.5|38835.5|177
1737344400000|2025-01-20 03:40:00|38875|38868|38892.5|38885.5|38927.5|38920.5|38872.5|38865.5|176
1737344700000|2025-01-20 03:45:00|38895|38888|38872.5|38865.5|38922.5|38915.5|38872.5|38865.5|101
1737345000000|2025-01-20 03:50:00|38870|38863|38892.5|38885.5|38900|38893|38855|38848|81
1737345300000|2025-01-20 03:55:00|38890|38883|38932.5|38925.5|38940|38933|38882.5|38875.5|67
1737345600000|2025-01-20 04:00:00|38935|38928|38960|38953|38965|38958|38932.5|38925.5|56
1737345900000|2025-01-20 04:05:00|38957.5|38950.5|38945|38938|38965|38958|38940|38933|52
1737346200000|2025-01-20 04:10:00|38947.5|38940.5|38927.5|38920.5|38957.5|38950.5|38925|38918|67
1737346500000|2025-01-20 04:15:00|38925|38918|38922.5|38915.5|38947.5|38940.5|38922.5|38915.5|62
1737346800000|2025-01-20 04:20:00|38925|38918|38917.5|38910.5|38945|38938|38912.5|38905.5|50
1737347100000|2025-01-20 04:25:00|38920|38913|38920|38913|38930|38923|38912.5|38905.5|32
1737347400000|2025-01-20 04:30:00|38922.5|38915.5|38917.5|38910.5|38935|38928|38905|38898|63
1737347700000|2025-01-20 04:35:00|38915|38908|38927.5|38920.5|38932.5|38925.5|38910|38903|62
1737348000000|2025-01-20 04:40:00|38925|38918|38915|38908|38927.5|38920.5|38910|38903|32
1737348300000|2025-01-20 04:45:00|38912.5|38905.5|38927.5|38920.5|38940|38933|38912.5|38905.5|64
1737348600000|2025-01-20 04:50:00|38925|38918|38922.5|38915.5|38937.5|38930.5|38917.5|38910.5|37
1737348900000|2025-01-20 04:55:00|38925|38918|38930|38923|38932.5|38925.5|38912.5|38905.5|39
1737349200000|2025-01-20 05:00:00|38927.5|38920.5|38912.5|38905.5|38932.5|38925.5|38907.5|38900.5|55
1737349500000|2025-01-20 05:05:00|38915|38908|38927.5|38920.5|38935|38928|38912.5|38905.5|58
1737349800000|2025-01-20 05:10:00|38925|38918|38957.5|38950.5|38972.5|38965.5|38922.5|38915.5|53
1737350100000|2025-01-20 05:15:00|38960|38953|38950|38943|38962.5|38955.5|38937.5|38930.5|32
1737350400000|2025-01-20 05:20:00|38947.5|38940.5|38905|38898|38947.5|38940.5|38902.5|38895.5|68
1737350700000|2025-01-20 05:25:00|38902.5|38895.5|38922.5|38915.5|38927.5|38920.5|38902.5|38895.5|98
1737351000000|2025-01-20 05:30:00|38920|38913|38935|38928|38935|38928|38907.5|38900.5|48
1737351300000|2025-01-20 05:35:00|38932.5|38925.5|38917.5|38910.5|38937.5|38930.5|38915|38908|144
1737351600000|2025-01-20 05:40:00|38920|38913|38915|38908|38920|38913|38905|38898|40
1737351900000|2025-01-20 05:45:00|38912.5|38905.5|38905|38898|38922.5|38915.5|38895|38888|51
1737352200000|2025-01-20 05:50:00|38907.5|38900.5|38915|38908|38917.5|38910.5|38897.5|38890.5|88
1737352500000|2025-01-20 05:55:00|38912.5|38905.5|38962.5|38955.5|38967.5|38960.5|38912.5|38905.5|82
1737352800000|2025-01-20 06:00:00|38960|38953|38935|38928|38962.5|38955.5|38927.5|38920.5|116
1737353100000|2025-01-20 06:05:00|38932.5|38925.5|38880|38873|38932.5|38925.5|38865|38858|244
1737353400000|2025-01-20 06:10:00|38877.5|38870.5|38920|38913|38922.5|38915.5|38875|38868|127
1737353700000|2025-01-20 06:15:00|38915|38908|38917.5|38910.5|38927.5|38920.5|38902.5|38895.5|106
1737354000000|2025-01-20 06:20:00|38915|38908|38907.5|38900.5|38917.5|38910.5|38890|38883|202
1737354300000|2025-01-20 06:25:00|38905|38898|38902.5|38895.5|38912.5|38905.5|38882.5|38875.5|389
1737354600000|2025-01-20 06:30:00|38907.5|38900.5|38875|38868|38927.5|38920.5|38867.5|38860.5|2231
1737354900000|2025-01-20 06:35:00|38877.5|38870.5|38950|38943|38955|38948|38872.5|38865.5|454
1737355200000|2025-01-20 06:40:00|38952.5|38945.5|38922.5|38915.5|38952.5|38945.5|38922.5|38915.5|343
1737355500000|2025-01-20 06:45:00|38917.5|38910.5|38917.5|38910.5|38927.5|38920.5|38912.5|38905.5|29
1737355800000|2025-01-20 06:50:00|38920|38913|38922.5|38915.5|38932.5|38925.5|38917.5|38910.5|78
1737356100000|2025-01-20 06:55:00|38927.5|38920.5|38920|38913|38947.5|38940.5|38915|38908|46
1737356400000|2025-01-20 07:00:00|38925|38918|38927.5|38920.5|38930|38923|38915|38908|77
1737356700000|2025-01-20 07:05:00|38925|38918|38940|38933|38942.5|38935.5|38922.5|38915.5|13
1737357000000|2025-01-20 07:10:00|38942.5|38935.5|38945|38938|38947.5|38940.5|38927.5|38920.5|44
1737357300000|2025-01-20 07:15:00|38942.5|38935.5|38927.5|38920.5|38947.5|38940.5|38925|38918|59
1737357600000|2025-01-20 07:20:00|38925|38918|38917.5|38910.5|38927.5|38920.5|38915|38908|16
1737357900000|2025-01-20 07:25:00|38922.5|38915.5|38932.5|38925.5|38942.5|38935.5|38922.5|38915.5|18
1737358200000|2025-01-20 07:30:00|38937.5|38930.5|38922.5|38915.5|38947.5|38940.5|38920|38913|10
1737358500000|2025-01-20 07:35:00|38920|38913|38930|38923|38935|38928|38920|38913|20
1737358800000|2025-01-20 07:40:00|38927.5|38920.5|38922.5|38915.5|38932.5|38925.5|38917.5|38910.5|3
1737359100000|2025-01-20 07:45:00|38920|38913|38925|38918|38935|38928|38910|38903|21
1737359400000|2025-01-20 07:50:00|38927.5|38920.5|38922.5|38915.5|38937.5|38930.5|38922.5|38915.5|39
1737359700000|2025-01-20 07:55:00|38925|38918|38920|38913|38930|38923|38917.5|38910.5|6
1737360000000|2025-01-20 08:00:00|38917.5|38910.5|38907.5|38900.5|38922.5|38915.5|38872.5|38865.5|255
1737360300000|2025-01-20 08:05:00|38910|38903|38932.5|38925.5|38935|38928|38907.5|38900.5|72
1737360600000|2025-01-20 08:10:00|38935|38928|38955|38948|38957.5|38950.5|38925|38918|135
1737360900000|2025-01-20 08:15:00|38952.5|38945.5|38965|38958|38965|38958|38932.5|38925.5|140
1737361200000|2025-01-20 08:20:00|38962.5|38955.5|38945|38938|38967.5|38960.5|38940|38933|75
1737361500000|2025-01-20 08:25:00|38942.5|38935.5|38917.5|38910.5|38950|38943|38900|38893|72
1737361800000|2025-01-20 08:30:00|38915|38908|38925|38918|38932.5|38925.5|38910|38903|38
1737362100000|2025-01-20 08:35:00|38922.5|38915.5|38905|38898|38930|38923|38902.5|38895.5|58
1737362400000|2025-01-20 08:40:00|38907.5|38900.5|38882.5|38875.5|38910|38903|38860|38853|233
1737362700000|2025-01-20 08:45:00|38877.5|38870.5|38887.5|38880.5|38895|38888|38870|38863|7
1737363000000|2025-01-20 08:50:00|38885|38878|38887.5|38880.5|38897.5|38890.5|38872.5|38865.5|53
1737363300000|2025-01-20 08:55:00|38890|38883|38882.5|38875.5|38905|38898|38877.5|38870.5|110
1737363600000|2025-01-20 09:00:00|38880|38873|38892.5|38885.5|38905|38898|38862.5|38855.5|131
1737363900000|2025-01-20 09:05:00|38895|38888|38907.5|38900.5|38912.5|38905.5|38892.5|38885.5|18
1737364200000|2025-01-20 09:10:00|38905|38898|38920|38913|38940|38933|38905|38898|81
1737364500000|2025-01-20 09:15:00|38922.5|38915.5|38927.5|38920.5|38935|38928|38912.5|38905.5|18
1737364800000|2025-01-20 09:20:00|38932.5|38925.5|38922.5|38915.5|38940|38933|38917.5|38910.5|28
1737365100000|2025-01-20 09:25:00|38925|38918|38902.5|38895.5|38925|38918|38897.5|38890.5|8
1737365400000|2025-01-20 09:30:00|38905|38898|38897.5|38890.5|38925|38918|38897.5|38890.5|19
1737365700000|2025-01-20 09:35:00|38900|38893|38897.5|38890.5|38902.5|38895.5|38890|38883|11
1737366000000|2025-01-20 09:40:00|38895|38888|38897.5|38890.5|38910|38903|38892.5|38885.5|34
1737366300000|2025-01-20 09:45:00|38900|38893|38882.5|38875.5|38905|38898|38880|38873|4
1737366600000|2025-01-20 09:50:00|38877.5|38870.5|38875|38868|38880|38873|38860|38853|33
1737366900000|2025-01-20 09:55:00|38877.5|38870.5|38872.5|38865.5|38887.5|38880.5|38872.5|38865.5|9
1737367200000|2025-01-20 10:00:00|38875|38868|38875|38868|38890|38883|38870|38863|23
1737367500000|2025-01-20 10:05:00|38872.5|38865.5|38855|38848|38877.5|38870.5|38847.5|38840.5|30
1737367800000|2025-01-20 10:10:00|38857.5|38850.5|38862.5|38855.5|38867.5|38860.5|38852.5|38845.5|7
1737368100000|2025-01-20 10:15:00|38860|38853|38857.5|38850.5|38877.5|38870.5|38850|38843|22
1737368400000|2025-01-20 10:20:00|38860|38853|38872.5|38865.5|38880|38873|38857.5|38850.5|14
1737368700000|2025-01-20 10:25:00|38870|38863|38877.5|38870.5|38882.5|38875.5|38867.5|38860.5|3
1737369000000|2025-01-20 10:30:00|38880|38873|38867.5|38860.5|38882.5|38875.5|38865|38858|0
1737369300000|2025-01-20 10:35:00|38870|38863|38872.5|38865.5|38877.5|38870.5|38862.5|38855.5|2
1737369600000|2025-01-20 10:40:00|38875|38868|38882.5|38875.5|38885|38878|38870|38863|8
1737369900000|2025-01-20 10:45:00|38880|38873|38905|38898|38905|38898|38880|38873|48
1737370200000|2025-01-20 10:50:00|38902.5|38895.5|38897.5|38890.5|38905|38898|38887.5|38880.5|5
1737370500000|2025-01-20 10:55:00|38900|38893|38880|38873|38900|38893|38877.5|38870.5|5
1737370800000|2025-01-20 11:00:00|38877.5|38870.5|38890|38883|38895|38888|38872.5|38865.5|11
1737371100000|2025-01-20 11:05:00|38887.5|38880.5|38892.5|38885.5|38902.5|38895.5|38887.5|38880.5|1
1737371400000|2025-01-20 11:10:00|38895|38888|38885|38878|38895|38888|38880|38873|7
1737371700000|2025-01-20 11:15:00|38887.5|38880.5|38880|38873|38890|38883|38877.5|38870.5|28
1737372000000|2025-01-20 11:20:00|38877.5|38870.5|38860|38853|38882.5|38875.5|38855|38848|8
1737372300000|2025-01-20 11:25:00|38857.5|38850.5|38865|38858|38875|38868|38857.5|38850.5|4
1737372600000|2025-01-20 11:30:00|38867.5|38860.5|38872.5|38865.5|38877.5|38870.5|38867.5|38860.5|6
1737372900000|2025-01-20 11:35:00|38870|38863|38872.5|38865.5|38872.5|38865.5|38862.5|38855.5|2
1737373200000|2025-01-20 11:40:00|38870|38863|38855|38848|38872.5|38865.5|38852.5|38845.5|34
1737373500000|2025-01-20 11:45:00|38857.5|38850.5|38860|38853|38867.5|38860.5|38855|38848|2
1737373800000|2025-01-20 11:50:00|38857.5|38850.5|38862.5|38855.5|38862.5|38855.5|38850|38843|17
1737374100000|2025-01-20 11:55:00|38860|38853|38850|38843|38867.5|38860.5|38847.5|38840.5|13
1737374400000|2025-01-20 12:00:00|38852.5|38845.5|38827.5|38820.5|38852.5|38845.5|38827.5|38820.5|31
1737374700000|2025-01-20 12:05:00|38830|38823|38822.5|38815.5|38842.5|38835.5|38822.5|38815.5|27
1737375000000|2025-01-20 12:10:00|38820|38813|38815|38808|38822.5|38815.5|38810|38803|23
1737375300000|2025-01-20 12:15:00|38812.5|38805.5|38807.5|38800.5|38822.5|38815.5|38802.5|38795.5|99
1737375600000|2025-01-20 12:20:00|38805|38798|38802.5|38795.5|38817.5|38810.5|38795|38788|36
1737375900000|2025-01-20 12:25:00|38800|38793|38807.5|38800.5|38807.5|38800.5|38785|38778|28
1737376200000|2025-01-20 12:30:00|38805|38798|38807.5|38800.5|38830|38823|38805|38798|19
1737376500000|2025-01-20 12:35:00|38805|38798|38820|38813|38827.5|38820.5|38805|38798|5
1737376800000|2025-01-20 12:40:00|38817.5|38810.5|38822.5|38815.5|38832.5|38825.5|38817.5|38810.5|14
1737377100000|2025-01-20 12:45:00|38825|38818|38832.5|38825.5|38837.5|38830.5|38822.5|38815.5|22
1737377400000|2025-01-20 12:50:00|38830|38823|38827.5|38820.5|38837.5|38830.5|38820|38813|13
1737377700000|2025-01-20 12:55:00|38830|38823|38820|38813|38832.5|38825.5|38817.5|38810.5|8
1737378000000|2025-01-20 13:00:00|38822.5|38815.5|38807.5|38800.5|38822.5|38815.5|38792.5|38785.5|86
1737378300000|2025-01-20 13:05:00|38805|38798|38807.5|38800.5|38812.5|38805.5|38800|38793|1
1737378600000|2025-01-20 13:10:00|38805|38798|38815|38808|38817.5|38810.5|38802.5|38795.5|4
1737378900000|2025-01-20 13:15:00|38817.5|38810.5|38812.5|38805.5|38822.5|38815.5|38810|38803|5
1737379200000|2025-01-20 13:20:00|38810|38803|38817.5|38810.5|38822.5|38815.5|38807.5|38800.5|8
1737379500000|2025-01-20 13:25:00|38820|38813|38807.5|38800.5|38822.5|38815.5|38805|38798|5
1737379800000|2025-01-20 13:30:00|38805|38798|38975|38968|38980|38973|38777.5|38770.5|1467
1737380100000|2025-01-20 13:35:00|38977.5|38970.5|38940|38933|38982.5|38975.5|38917.5|38910.5|96
1737380400000|2025-01-20 13:40:00|38942.5|38935.5|38957.5|38950.5|38960|38953|38900|38893|121
1737380700000|2025-01-20 13:45:00|38955|38948|38957.5|38950.5|38982.5|38975.5|38940|38933|135
1737381000000|2025-01-20 13:50:00|38955|38948|39000|38993|39005|38998|38952.5|38945.5|92
1737381300000|2025-01-20 13:55:00|38997.5|38990.5|39012.5|39005.5|39032.5|39025.5|38987.5|38980.5|172
1737381600000|2025-01-20 14:00:00|39010|39003|39002.5|38995.5|39030|39023|38992.5|38985.5|121
1737381900000|2025-01-20 14:05:00|39000|38993|39012.5|39005.5|39015|39008|38987.5|38980.5|84
1737382200000|2025-01-20 14:10:00|39017.5|39010.5|38972.5|38965.5|39017.5|39010.5|38970|38963|40
1737382500000|2025-01-20 14:15:00|38975|38968|38992.5|38985.5|39002.5|38995.5|38967.5|38960.5|57
1737382800000|2025-01-20 14:20:00|38995|38988|39007.5|39000.5|39025|39018|38987.5|38980.5|123
1737383100000|2025-01-20 14:25:00|39010|39003|39022.5|39015.5|39030|39023|38997.5|38990.5|87
1737383400000|2025-01-20 14:30:00|39025|39018|39022.5|39015.5|39045|39038|39012.5|39005.5|150
1737383700000|2025-01-20 14:35:00|39020|39013|39037.5|39030.5|39042.5|39035.5|39020|39013|39
1737384000000|2025-01-20 14:40:00|39040|39033|39110|39103|39117.5|39110.5|39030|39023|262
1737384300000|2025-01-20 14:45:00|39112.5|39105.5|39100|39093|39120|39113|39090|39083|154
1737384600000|2025-01-20 14:50:00|39102.5|39095.5|39115|39108|39120|39113|39092.5|39085.5|114
1737384900000|2025-01-20 14:55:00|39112.5|39105.5|39092.5|39085.5|39115|39108|39077.5|39070.5|54
1737385200000|2025-01-20 15:00:00|39090|39083|39082.5|39075.5|39095|39088|39070|39063|66
1737385500000|2025-01-20 15:05:00|39085|39078|39092.5|39085.5|39102.5|39095.5|39082.5|39075.5|18
1737385800000|2025-01-20 15:10:00|39090|39083|39082.5|39075.5|39102.5|39095.5|39080|39073|37
1737386100000|2025-01-20 15:15:00|39085|39078|39067.5|39060.5|39092.5|39085.5|39057.5|39050.5|38
1737386400000|2025-01-20 15:20:00|39062.5|39055.5|39022.5|39015.5|39067.5|39060.5|39005|38998|129
1737386700000|2025-01-20 15:25:00|39020|39013|39007.5|39000.5|39022.5|39015.5|39005|38998|62
1737387000000|2025-01-20 15:30:00|39010|39003|39000|38993|39012.5|39005.5|38982.5|38975.5|175
1737387300000|2025-01-20 15:35:00|39002.5|38995.5|38997.5|38990.5|39027.5|39020.5|38990|38983|86
1737387600000|2025-01-20 15:40:00|39000|38993|38980|38973|39007.5|39000.5|38960|38953|185
1737387900000|2025-01-20 15:45:00|38982.5|38975.5|39000|38993|39012.5|39005.5|38967.5|38960.5|78
1737388200000|2025-01-20 15:50:00|38997.5|38990.5|39000|38993|39025|39018|38997.5|38990.5|133
1737388500000|2025-01-20 15:55:00|38997.5|38990.5|39015|39008|39015|39008|38987.5|38980.5|34
1737388800000|2025-01-20 16:00:00|39022.5|39015.5|39045|39038|39055|39048|39010|39003|188
1737389100000|2025-01-20 16:05:00|39047.5|39040.5|39032.5|39025.5|39052.5|39045.5|39032.5|39025.5|6
1737389400000|2025-01-20 16:10:00|39035|39028|39027.5|39020.5|39035|39028|39002.5|38995.5|17
1737389700000|2025-01-20 16:15:00|39025|39018|39020|39013|39032.5|39025.5|39017.5|39010.5|6
1737390000000|2025-01-20 16:20:00|39022.5|39015.5|39032.5|39025.5|39040|39033|39022.5|39015.5|9
1737390300000|2025-01-20 16:25:00|39035|39028|39035|39028|39040|39033|39017.5|39010.5|81
1737390600000|2025-01-20 16:30:00|39037.5|39030.5|39032.5|39025.5|39047.5|39040.5|39030|39023|41
1737390900000|2025-01-20 16:35:00|39035|39028|39017.5|39010.5|39037.5|39030.5|39017.5|39010.5|156
1737391200000|2025-01-20 16:40:00|39015|39008|39005|38998|39022.5|39015.5|39005|38998|15
1737391500000|2025-01-20 16:45:00|39002.5|38995.5|39005|38998|39007.5|39000.5|38997.5|38990.5|26
1737391800000|2025-01-20 16:50:00|39002.5|38995.5|39002.5|38995.5|39012.5|39005.5|38997.5|38990.5|35
1737392100000|2025-01-20 16:55:00|39000|38993|38982.5|38975.5|39007.5|39000.5|38977.5|38970.5|126
1737392400000|2025-01-20 17:00:00|38980|38973|38992.5|38985.5|39007.5|39000.5|38977.5|38970.5|71
1737392700000|2025-01-20 17:05:00|38990|38983|38990|38983|38992.5|38985.5|38962.5|38955.5|12
1737393000000|2025-01-20 17:10:00|38992.5|38985.5|38985|38978|39002.5|38995.5|38982.5|38975.5|29
1737393300000|2025-01-20 17:15:00|38982.5|38975.5|38970|38963|38987.5|38980.5|38970|38963|39
1737393600000|2025-01-20 17:20:00|38972.5|38965.5|38937.5|38930.5|38985|38978|38927.5|38920.5|103
1737393900000|2025-01-20 17:25:00|38932.5|38925.5|38930|38923|38970|38963|38835|38828|608
1737394200000|2025-01-20 17:30:00|38927.5|38920.5|38947.5|38940.5|38965|38958|38920|38913|32
1737394500000|2025-01-20 17:35:00|38945|38938|38985|38978|38987.5|38980.5|38945|38938|3
1737394800000|2025-01-20 17:40:00|38987.5|38980.5|38985|38978|39005|38998|38952.5|38945.5|22
1737395100000|2025-01-20 17:45:00|38982.5|38975.5|38990|38983|39000|38993|38972.5|38965.5|20
1737395400000|2025-01-20 17:50:00|38987.5|38980.5|38990|38983|38995|38988|38962.5|38955.5|10
1737395700000|2025-01-20 17:55:00|38992.5|38985.5|38970|38963|38992.5|38985.5|38967.5|38960.5|29
1737396000000|2025-01-20 18:00:00|38967.5|38960.5|38977.5|38970.5|38980|38973|38962.5|38955.5|30
1737396300000|2025-01-20 18:05:00|38975|38968|38970|38963|38977.5|38970.5|38967.5|38960.5|0
1737396600000|2025-01-20 18:10:00|38967.5|38960.5|38962.5|38955.5|38967.5|38960.5|38952.5|38945.5|16
1737396900000|2025-01-20 18:15:00|38960|38953|38960|38953|38965|38958|38960|38953|2
1737397200000|2025-01-20 18:20:00|38962.5|38955.5|38960|38953|38970|38963|38960|38953|11
1737397500000|2025-01-20 18:25:00|38957.5|38950.5|38970|38963|38970|38963|38952.5|38945.5|11
1737397800000|2025-01-20 18:30:00|38967.5|38960.5|38962.5|38955.5|38967.5|38960.5|38957.5|38950.5|3
1737398100000|2025-01-20 18:35:00|38960|38953|38960|38953|38965|38958|38957.5|38950.5|1
1737398400000|2025-01-20 18:40:00|38957.5|38950.5|38960|38953|38960|38953|38955|38948|0
1737398700000|2025-01-20 18:45:00|38962.5|38955.5|38962.5|38955.5|38965|38958|38955|38948|0
1737399000000|2025-01-20 18:50:00|38965|38958|38957.5|38950.5|38965|38958|38957.5|38950.5|0
1737399300000|2025-01-20 18:55:00|38960|38953|38960|38953|38960|38953|38955|38948|0
1737399600000|2025-01-20 19:00:00|38962.5|38955.5|38960|38953|38965|38958|38957.5|38950.5|3
1737399900000|2025-01-20 19:05:00|38957.5|38950.5|38960|38953|38965|38958|38957.5|38950.5|0
1737400200000|2025-01-20 19:10:00|38957.5|38950.5|38955|38948|38960|38953|38955|38948|2
1737400500000|2025-01-20 19:15:00|38957.5|38950.5|38955|38948|38957.5|38950.5|38955|38948|0
1737400800000|2025-01-20 19:20:00|38957.5|38950.5|38957.5|38950.5|38957.5|38950.5|38955|38948|0
1737401100000|2025-01-20 19:25:00|38955|38948|38955|38948|38957.5|38950.5|38955|38948|1
1737401400000|2025-01-20 19:30:00|38952.5|38945.5|38957.5|38950.5|38962.5|38955.5|38952.5|38945.5|2
1737401700000|2025-01-20 19:35:00|38955|38948|38960|38953|38962.5|38955.5|38955|38948|4
1737402000000|2025-01-20 19:40:00|38957.5|38950.5|38955|38948|38962.5|38955.5|38952.5|38945.5|5
1737402300000|2025-01-20 19:45:00|38952.5|38945.5|38952.5|38945.5|38952.5|38945.5|38947.5|38940.5|1
1737402600000|2025-01-20 19:50:00|38955|38948|38955|38948|38957.5|38950.5|38950|38943|5
1737402900000|2025-01-20 19:55:00|38952.5|38945.5|38955|38948|38962.5|38955.5|38952.5|38945.5|3
1737403200000|2025-01-20 20:00:00|38960|38953|38952.5|38945.5|38960|38953|38950|38943|3
1737403500000|2025-01-20 20:05:00|38950|38943|38955|38948|38957.5|38950.5|38950|38943|1
1737403800000|2025-01-20 20:10:00|38957.5|38950.5|38955|38948|38957.5|38950.5|38952.5|38945.5|2
1737404100000|2025-01-20 20:15:00|38952.5|38945.5|38955|38948|38957.5|38950.5|38952.5|38945.5|0
1737404400000|2025-01-20 20:20:00|38952.5|38945.5|38955|38948|38955|38948|38952.5|38945.5|0
1737404700000|2025-01-20 20:25:00|38952.5|38945.5|38955|38948|38957.5|38950.5|38952.5|38945.5|1
1737405000000|2025-01-20 20:30:00|38952.5|38945.5|38955|38948|38955|38948|38952.5|38945.5|0
1737405300000|2025-01-20 20:35:00|38957.5|38950.5|38960|38953|38960|38953|38955|38948|0
1737405600000|2025-01-20 20:40:00|38957.5|38950.5|38950|38943|38960|38953|38947.5|38940.5|14
1737405900000|2025-01-20 20:45:00|38952.5|38945.5|38972.5|38965.5|38980|38973|38950|38943|2
1737406200000|2025-01-20 20:50:00|38977.5|38970.5|38975|38968|38980|38973|38965|38958|3
1737406500000|2025-01-20 20:55:00|38977.5|38970.5|38965|38958|38977.5|38970.5|38960|38953|6
1737406800000|2025-01-20 21:00:00|38967.5|38960.5|38995|38988|38995|38988|38967.5|38960.5|2
1737407100000|2025-01-20 21:05:00|38992.5|38985.5|38985|38978|38995|38988|38985|38978|3
1737407400000|2025-01-20 21:10:00|38996.5|38966.5|38996.5|38966.5|38996.5|38966.5|38996.5|38966.5|10050
1737408600000|2025-01-20 21:30:00|38995.4|38965.4|38995.4|38965.4|38995.4|38965.4|38995.4|38965.4|0
1737409500000|2025-01-20 21:45:00|38996.5|38966.5|38996.5|38966.5|38996.5|38966.5|38996.5|38966.5|0
1737414000000|2025-01-20 23:00:00|39022.4|38992.4|39021.5|39006.5|39036.5|39021.5|38974|38944|40
1737414300000|2025-01-20 23:05:00|39024|39009|39016.5|39001.5|39054|39039|39014|38999|21
1737414600000|2025-01-20 23:10:00|39019|39004|38994|38979|39021.5|39006.5|38991.5|38976.5|8
1737414900000|2025-01-20 23:15:00|38991.5|38976.5|39001.5|38986.5|39019|39004|38986.5|38971.5|32
1737415200000|2025-01-20 23:20:00|39004|38989|39019|39004|39019|39004|39004|38989|9
1737415500000|2025-01-20 23:25:00|39021.5|39006.5|39029|39014|39029|39014|39014|38999|6
1737415800000|2025-01-20 23:30:00|39026.5|39011.5|39052.5|39045.5|39055|39048|39015|39008|141
1737416100000|2025-01-20 23:35:00|39055|39048|39070|39063|39075|39068|39047.5|39040.5|72
1737416400000|2025-01-20 23:40:00|39072.5|39065.5|39082.5|39075.5|39112.5|39105.5|39062.5|39055.5|166
1737416700000|2025-01-20 23:45:00|39080|39073|39145|39138|39205|39198|39050|39043|362
1737417000000|2025-01-20 23:50:00|39147.5|39140.5|39130|39123|39200|39193|39115|39108|365
1737417300000|2025-01-20 23:55:00|39127.5|39120.5|39175|39168|39212.5|39205.5|39117.5|39110.5|402
1737417600000|2025-01-21 00:00:00|39180|39173|39195|39188|39257.5|39250.5|39155|39148|501
1737417900000|2025-01-21 00:05:00|39197.5|39190.5|39095|39088|39212.5|39205.5|39050|39043|469
1737418200000|2025-01-21 00:10:00|39097.5|39090.5|39152.5|39145.5|39155|39148|39090|39083|218
1737418500000|2025-01-21 00:15:00|39150|39143|39065|39058|39187.5|39180.5|39030|39023|344
1737418800000|2025-01-21 00:20:00|39067.5|39060.5|39055|39048|39080|39073|39030|39023|244
1737419100000|2025-01-21 00:25:00|39057.5|39050.5|39077.5|39070.5|39097.5|39090.5|39040|39033|205
1737419400000|2025-01-21 00:30:00|39075|39068|39080|39073|39110|39103|39055|39048|123
1737419700000|2025-01-21 00:35:00|39082.5|39075.5|39085|39078|39085|39078|39032.5|39025.5|86
1737420000000|2025-01-21 00:40:00|39082.5|39075.5|39130|39123|39137.5|39130.5|39045|39038|156
1737420300000|2025-01-21 00:45:00|39132.5|39125.5|39077.5|39070.5|39147.5|39140.5|39067.5|39060.5|143
1737420600000|2025-01-21 00:50:00|39075|39068|38902.5|38895.5|39075|39068|38785|38778|1168
1737420900000|2025-01-21 00:55:00|38910|38903|38725|38718|38917.5|38910.5|38720|38713|733
1737421200000|2025-01-21 01:00:00|38720|38713|38772.5|38765.5|38777.5|38770.5|38647.5|38640.5|903
1737421500000|2025-01-21 01:05:00|38775|38768|38857.5|38850.5|38867.5|38860.5|38767.5|38760.5|249
1737421800000|2025-01-21 01:10:00|38860|38853|38892.5|38885.5|38917.5|38910.5|38855|38848|291
1737422100000|2025-01-21 01:15:00|38890|38883|38917.5|38910.5|38972.5|38965.5|38887.5|38880.5|463
1737422400000|2025-01-21 01:20:00|38915|38908|38960|38953|38977.5|38970.5|38902.5|38895.5|184
1737422700000|2025-01-21 01:25:00|38962.5|38955.5|38935|38928|38995|38988|38922.5|38915.5|210
1737423000000|2025-01-21 01:30:00|38932.5|38925.5|38885|38878|38932.5|38925.5|38855|38848|216
1737423300000|2025-01-21 01:35:00|38882.5|38875.5|38852.5|38845.5|38892.5|38885.5|38767.5|38760.5|609
1737423600000|2025-01-21 01:40:00|38850|38843|38900|38893|38912.5|38905.5|38835|38828|187
1737423900000|2025-01-21 01:45:00|38897.5|38890.5|38875|38868|38912.5|38905.5|38875|38868|108
1737424200000|2025-01-21 01:50:00|38872.5|38865.5|38907.5|38900.5|38925|38918|38870|38863|113
1737424500000|2025-01-21 01:55:00|38910|38903|38927.5|38920.5|38945|38938|38905|38898|85
1737424800000|2025-01-21 02:00:00|38925|38918|38962.5|38955.5|38975|38968|38925|38918|137
1737425100000|2025-01-21 02:05:00|38965|38958|38975|38968|39005|38998|38962.5|38955.5|97
1737425400000|2025-01-21 02:10:00|38972.5|38965.5|38980|38973|38987.5|38980.5|38945|38938|80
1737425700000|2025-01-21 02:15:00|38982.5|38975.5|38942.5|38935.5|38982.5|38975.5|38932.5|38925.5|74
1737426000000|2025-01-21 02:20:00|38945|38938|38985|38978|38992.5|38985.5|38932.5|38925.5|79
1737426300000|2025-01-21 02:25:00|38982.5|38975.5|38945|38938|38997.5|38990.5|38942.5|38935.5|68
1737426600000|2025-01-21 02:30:00|38942.5|38935.5|38935|38928|38967.5|38960.5|38927.5|38920.5|119
1737426900000|2025-01-21 02:35:00|38937.5|38930.5|38942.5|38935.5|38950|38943|38922.5|38915.5|38
1737427200000|2025-01-21 02:40:00|38940|38933|38940|38933|38957.5|38950.5|38917.5|38910.5|42
1737427500000|2025-01-21 02:45:00|38937.5|38930.5|38940|38933|38952.5|38945.5|38922.5|38915.5|27
1737427800000|2025-01-21 02:50:00|38937.5|38930.5|38927.5|38920.5|38940|38933|38917.5|38910.5|21
1737428100000|2025-01-21 02:55:00|38930|38923|38930|38923|38942.5|38935.5|38912.5|38905.5|38
1737428400000|2025-01-21 03:00:00|38927.5|38920.5|38950|38943|38965|38958|38910|38903|44
1737428700000|2025-01-21 03:05:00|38947.5|38940.5|38952.5|38945.5|38962.5|38955.5|38935|38928|43
1737429000000|2025-01-21 03:10:00|38955|38948|38940|38933|38980|38973|38940|38933|156
1737429300000|2025-01-21 03:15:00|38942.5|38935.5|38970|38963|38975|38968|38937.5|38930.5|69
1737429600000|2025-01-21 03:20:00|38972.5|38965.5|38990|38983|38995|38988|38952.5|38945.5|73
1737429900000|2025-01-21 03:25:00|38987.5|38980.5|38992.5|38985.5|39000|38993|38977.5|38970.5|112
1737430200000|2025-01-21 03:30:00|38990|38983|39042.5|39035.5|39050|39043|38972.5|38965.5|102
1737430500000|2025-01-21 03:35:00|39040|39033|39042.5|39035.5|39067.5|39060.5|39032.5|39025.5|120
1737430800000|2025-01-21 03:40:00|39045|39038|39000|38993|39050|39043|38990|38983|73
1737431100000|2025-01-21 03:45:00|38997.5|38990.5|38970|38963|39022.5|39015.5|38965|38958|89
1737431400000|2025-01-21 03:50:00|38972.5|38965.5|39002.5|38995.5|39005|38998|38942.5|38935.5|113
1737431700000|2025-01-21 03:55:00|39005|38998|38990|38983|39022.5|39015.5|38980|38973|222
1737432000000|2025-01-21 04:00:00|38992.5|38985.5|38962.5|38955.5|39002.5|38995.5|38942.5|38935.5|70
1737432300000|2025-01-21 04:05:00|38965|38958|38955|38948|38972.5|38965.5|38950|38943|43
1737432600000|2025-01-21 04:10:00|38957.5|38950.5|38942.5|38935.5|38960|38953|38930|38923|51
1737432900000|2025-01-21 04:15:00|38940|38933|38957.5|38950.5|38957.5|38950.5|38925|38918|57
1737433200000|2025-01-21 04:20:00|38955|38948|38957.5|38950.5|38972.5|38965.5|38945|38938|38
1737433500000|2025-01-21 04:25:00|38960|38953|38947.5|38940.5|38967.5|38960.5|38937.5|38930.5|27
1737433800000|2025-01-21 04:30:00|38950|38943|38952.5|38945.5|38960|38953|38920|38913|38
1737434100000|2025-01-21 04:35:00|38955|38948|38942.5|38935.5|38957.5|38950.5|38927.5|38920.5|28
1737434400000|2025-01-21 04:40:00|38945|38938|38942.5|38935.5|38950|38943|38932.5|38925.5|17
1737434700000|2025-01-21 04:45:00|38945|38938|38935|38928|38947.5|38940.5|38930|38923|28
1737435000000|2025-01-21 04:50:00|38932.5|38925.5|38922.5|38915.5|38947.5|38940.5|38915|38908|49
1737435300000|2025-01-21 04:55:00|38920|38913|38922.5|38915.5|38932.5|38925.5|38917.5|38910.5|54
1737435600000|2025-01-21 05:00:00|38925|38918|38932.5|38925.5|38950|38943|38922.5|38915.5|45
1737435900000|2025-01-21 05:05:00|38935|38928|38965|38958|38965|38958|38930|38923|30
1737436200000|2025-01-21 05:10:00|38967.5|38960.5|38950|38943|38970|38963|38950|38943|22
1737436500000|2025-01-21 05:15:00|38947.5|38940.5|38937.5|38930.5|38957.5|38950.5|38922.5|38915.5|43
1737436800000|2025-01-21 05:20:00|38935|38928|38952.5|38945.5|38957.5|38950.5|38927.5|38920.5|52
1737437100000|2025-01-21 05:25:00|38950|38943|38957.5|38950.5|38960|38953|38940|38933|24
1737437400000|2025-01-21 05:30:00|38955|38948|38925|38918|38965|38958|38922.5|38915.5|40
1737437700000|2025-01-21 05:35:00|38927.5|38920.5|38940|38933|38950|38943|38927.5|38920.5|35
1737438000000|2025-01-21 05:40:00|38937.5|38930.5|38960|38953|38965|38958|38937.5|38930.5|11
1737438300000|2025-01-21 05:45:00|38957.5|38950.5|38947.5|38940.5|38965|38958|38940|38933|61
1737438600000|2025-01-21 05:50:00|38945|38938|38945|38938|38960|38953|38925|38918|54
1737438900000|2025-01-21 05:55:00|38942.5|38935.5|38962.5|38955.5|38970|38963|38937.5|38930.5|61
1737439200000|2025-01-21 06:00:00|38965|38958|38995|38988|39015|39008|38965|38958|120
1737439500000|2025-01-21 06:05:00|38992.5|38985.5|39005|38998|39015|39008|38982.5|38975.5|124
1737439800000|2025-01-21 06:10:00|39002.5|38995.5|39015|39008|39020|39013|38985|38978|119
1737440100000|2025-01-21 06:15:00|39012.5|39005.5|39007.5|39000.5|39042.5|39035.5|39005|38998|129
1737440400000|2025-01-21 06:20:00|39005|38998|39000|38993|39010|39003|38997.5|38990.5|133
1737440700000|2025-01-21 06:25:00|38997.5|38990.5|39010|39003|39020|39013|38985|38978|160
1737441000000|2025-01-21 06:30:00|39007.5|39000.5|38990|38983|39020|39013|38980|38973|1410
1737441300000|2025-01-21 06:35:00|38992.5|38985.5|38970|38963|39000|38993|38970|38963|194
1737441600000|2025-01-21 06:40:00|38972.5|38965.5|38962.5|38955.5|38975|38968|38955|38948|138
1737441900000|2025-01-21 06:45:00|38957.5|38950.5|38960|38953|38967.5|38960.5|38955|38948|62
1737442200000|2025-01-21 06:50:00|38957.5|38950.5|38972.5|38965.5|38972.5|38965.5|38957.5|38950.5|1537
1737442500000|2025-01-21 06:55:00|38970|38963|38970|38963|38975|38968|38952.5|38945.5|160
1737442800000|2025-01-21 07:00:00|38972.5|38965.5|38970|38963|38980|38973|38947.5|38940.5|49
1737443100000|2025-01-21 07:05:00|38972.5|38965.5|38955|38948|38975|38968|38950|38943|16
1737443400000|2025-01-21 07:10:00|38957.5|38950.5|38965|38958|38977.5|38970.5|38955|38948|11
1737443700000|2025-01-21 07:15:00|38967.5|38960.5|38962.5|38955.5|38970|38963|38960|38953|9
1737444000000|2025-01-21 07:20:00|38965|38958|38957.5|38950.5|38965|38958|38955|38948|9
1737444300000|2025-01-21 07:25:00|38955|38948|38990|38983|38995|38988|38955|38948|37
1737444600000|2025-01-21 07:30:00|38992.5|38985.5|39017.5|39010.5|39017.5|39010.5|38980|38973|25
1737444900000|2025-01-21 07:35:00|39020|39013|39007.5|39000.5|39025|39018|39000|38993|27
1737445200000|2025-01-21 07:40:00|39005|38998|39015|39008|39027.5|39020.5|39000|38993|21
1737445500000|2025-01-21 07:45:00|39012.5|39005.5|39005|38998|39020|39013|38992.5|38985.5|55
1737445800000|2025-01-21 07:50:00|39007.5|39000.5|39020|39013|39030|39023|39002.5|38995.5|36
1737446100000|2025-01-21 07:55:00|39017.5|39010.5|39015|39008|39025|39018|39000|38993|56
1737446400000|2025-01-21 08:00:00|39007.5|39000.5|39007.5|39000.5|39050|39043|38987.5|38980.5|220
1737446700000|2025-01-21 08:05:00|39010|39003|39035|39028|39042.5|39035.5|38997.5|38990.5|116
1737447000000|2025-01-21 08:10:00|39037.5|39030.5|39025|39018|39055|39048|39025|39018|64
1737447300000|2025-01-21 08:15:00|39022.5|39015.5|39042.5|39035.5|39042.5|39035.5|39020|39013|17
1737447600000|2025-01-21 08:20:00|39040|39033|39035|39028|39045|39038|39025|39018|24
1737447900000|2025-01-21 08:25:00|39032.5|39025.5|39042.5|39035.5|39067.5|39060.5|39030|39023|123
1737448200000|2025-01-21 08:30:00|39045|39038|39080|39073|39080|39073|39040|39033|134
1737448500000|2025-01-21 08:35:00|39082.5|39075.5|39055|39048|39085|39078|39042.5|39035.5|100
1737448800000|2025-01-21 08:40:00|39052.5|39045.5|39057.5|39050.5|39082.5|39075.5|39052.5|39045.5|10
1737449100000|2025-01-21 08:45:00|39060|39053|39062.5|39055.5|39070|39063|39055|39048|32
1737449400000|2025-01-21 08:50:00|39060|39053|39062.5|39055.5|39067.5|39060.5|39047.5|39040.5|4
1737449700000|2025-01-21 08:55:00|39065|39058|39062.5|39055.5|39070|39063|39050|39043|25
1737450000000|2025-01-21 09:00:00|39060|39053|39112.5|39105.5|39115|39108|39057.5|39050.5|111
1737450300000|2025-01-21 09:05:00|39115|39108|39092.5|39085.5|39115|39108|39092.5|39085.5|37
1737450600000|2025-01-21 09:10:00|39095|39088|39120|39113|39120|39113|39092.5|39085.5|76
1737450900000|2025-01-21 09:15:00|39117.5|39110.5|39070|39063|39120|39113|39070|39063|24
1737451200000|2025-01-21 09:20:00|39067.5|39060.5|39092.5|39085.5|39097.5|39090.5|39050|39043|119
1737451500000|2025-01-21 09:25:00|39095|39088|39087.5|39080.5|39095|39088|39065|39058|45
1737451800000|2025-01-21 09:30:00|39090|39083|39102.5|39095.5|39110|39103|39080|39073|39
1737452100000|2025-01-21 09:35:00|39105|39098|39102.5|39095.5|39115|39108|39090|39083|38
1737452400000|2025-01-21 09:40:00|39105|39098|39095|39088|39105|39098|39090|39083|40
1737452700000|2025-01-21 09:45:00|39097.5|39090.5|39102.5|39095.5|39110|39103|39095|39088|216
1737453000000|2025-01-21 09:50:00|39100|39093|39105|39098|39110|39103|39100|39093|19
1737453300000|2025-01-21 09:55:00|39102.5|39095.5|39125|39118|39125|39118|39100|39093|24
1737453600000|2025-01-21 10:00:00|39130|39123|39135|39128|39150|39143|39120|39113|103
1737453900000|2025-01-21 10:05:00|39137.5|39130.5|39145|39138|39150|39143|39135|39128|43
1737454200000|2025-01-21 10:10:00|39142.5|39135.5|39125|39118|39145|39138|39125|39118|21
1737454500000|2025-01-21 10:15:00|39122.5|39115.5|39122.5|39115.5|39130|39123|39115|39108|10
1737454800000|2025-01-21 10:20:00|39125|39118|39120|39113|39127.5|39120.5|39117.5|39110.5|3
1737455100000|2025-01-21 10:25:00|39117.5|39110.5|39130|39123|39132.5|39125.5|39115|39108|7
1737455400000|2025-01-21 10:30:00|39127.5|39120.5|39137.5|39130.5|39140|39133|39125|39118|30
1737455700000|2025-01-21 10:35:00|39135|39128|39145|39138|39155|39148|39130|39123|22
1737456000000|2025-01-21 10:40:00|39142.5|39135.5|39135|39128|39145|39138|39130|39123|24
1737456300000|2025-01-21 10:45:00|39130|39123|39122.5|39115.5|39135|39128|39120|39113|25
1737456600000|2025-01-21 10:50:00|39120|39113|39105|39098|39125|39118|39102.5|39095.5|35
1737456900000|2025-01-21 10:55:00|39107.5|39100.5|39100|39093|39110|39103|39097.5|39090.5|35
1737457200000|2025-01-21 11:00:00|39097.5|39090.5|39082.5|39075.5|39100|39093|39075|39068|122
1737457500000|2025-01-21 11:05:00|39085|39078|39092.5|39085.5|39092.5|39085.5|39075|39068|48
1737457800000|2025-01-21 11:10:00|39090|39083|39075|39068|39090|39083|39070|39063|47
1737458100000|2025-01-21 11:15:00|39072.5|39065.5|39067.5|39060.5|39075|39068|39047.5|39040.5|85
1737458400000|2025-01-21 11:20:00|39065|39058|39062.5|39055.5|39067.5|39060.5|39047.5|39040.5|93
1737458700000|2025-01-21 11:25:00|39065|39058|39052.5|39045.5|39070|39063|39042.5|39035.5|34
1737459000000|2025-01-21 11:30:00|39055|39048|39042.5|39035.5|39060|39053|39022.5|39015.5|42
1737459300000|2025-01-21 11:35:00|39045|39038|39062.5|39055.5|39065|39058|39042.5|39035.5|27
1737459600000|2025-01-21 11:40:00|39060|39053|39060|39053|39070|39063|39057.5|39050.5|25
1737459900000|2025-01-21 11:45:00|39057.5|39050.5|39065|39058|39070|39063|39057.5|39050.5|59
1737460200000|2025-01-21 11:50:00|39062.5|39055.5|39055|39048|39070|39063|39052.5|39045.5|17
1737460500000|2025-01-21 11:55:00|39057.5|39050.5|39027.5|39020.5|39060|39053|39022.5|39015.5|157
1737460800000|2025-01-21 12:00:00|39025|39018|39025|39018|39027.5|39020.5|39010|39003|42
1737461100000|2025-01-21 12:05:00|39022.5|39015.5|39040|39033|39042.5|39035.5|39020|39013|39
1737461400000|2025-01-21 12:10:00|39042.5|39035.5|39040|39033|39042.5|39035.5|39025|39018|29
1737461700000|2025-01-21 12:15:00|39037.5|39030.5|39050|39043|39060|39053|39037.5|39030.5|29
1737462000000|2025-01-21 12:20:00|39052.5|39045.5|39055|39048|39060|39053|39047.5|39040.5|28
1737462300000|2025-01-21 12:25:00|39052.5|39045.5|39065|39058|39067.5|39060.5|39050|39043|23
1737462600000|2025-01-21 12:30:00|39067.5|39060.5|39050|39043|39067.5|39060.5|39047.5|39040.5|47
1737462900000|2025-01-21 12:35:00|39052.5|39045.5|39070|39063|39075|39068|39047.5|39040.5|25
1737463200000|2025-01-21 12:40:00|39067.5|39060.5|39052.5|39045.5|39070|39063|39047.5|39040.5|14
1737463500000|2025-01-21 12:45:00|39050|39043|39055|39048|39060|39053|39050|39043|57
1737463800000|2025-01-21 12:50:00|39052.5|39045.5|39060|39053|39070|39063|39047.5|39040.5|13
1737464100000|2025-01-21 12:55:00|39057.5|39050.5|39060|39053|39062.5|39055.5|39050|39043|55
1737464400000|2025-01-21 13:00:00|39055|39048|39050|39043|39060|39053|39050|39043|26
1737464700000|2025-01-21 13:05:00|39047.5|39040.5|39042.5|39035.5|39047.5|39040.5|39035|39028|56
1737465000000|2025-01-21 13:10:00|39045|39038|39037.5|39030.5|39050|39043|39030|39023|32
1737465300000|2025-01-21 13:15:00|39035|39028|39050|39043|39060|39053|39032.5|39025.5|24
1737465600000|2025-01-21 13:20:00|39055|39048|39047.5|39040.5|39062.5|39055.5|39047.5|39040.5|9
1737465900000|2025-01-21 13:25:00|39050|39043|39047.5|39040.5|39050|39043|39040|39033|22
1737466200000|2025-01-21 13:30:00|39050|39043|39045|39038|39050|39043|39035|39028|55
1737466500000|2025-01-21 13:35:00|39042.5|39035.5|39047.5|39040.5|39050|39043|39030|39023|6
1737466800000|2025-01-21 13:40:00|39045|39038|39047.5|39040.5|39050|39043|39032.5|39025.5|12
1737467100000|2025-01-21 13:45:00|39045|39038|39067.5|39060.5|39070|39063|39042.5|39035.5|54
1737467400000|2025-01-21 13:50:00|39065|39058|39067.5|39060.5|39075|39068|39060|39053|24
1737467700000|2025-01-21 13:55:00|39070|39063|39075|39068|39080|39073|39060|39053|7
1737468000000|2025-01-21 14:00:00|39077.5|39070.5|39100|39093|39102.5|39095.5|39075|39068|14
1737468300000|2025-01-21 14:05:00|39097.5|39090.5|39087.5|39080.5|39102.5|39095.5|39077.5|39070.5|15
1737468600000|2025-01-21 14:10:00|39085|39078|39085|39078|39090|39083|39075|39068|8
1737468900000|2025-01-21 14:15:00|39082.5|39075.5|39080|39073|39097.5|39090.5|39070|39063|19
1737469200000|2025-01-21 14:20:00|39077.5|39070.5|39085|39078|39087.5|39080.5|39075|39068|19
1737469500000|2025-01-21 14:25:00|39090|39083|39102.5|39095.5|39102.5|39095.5|39082.5|39075.5|56
1737469800000|2025-01-21 14:30:00|39100|39093|39080|39073|39115|39108|39080|39073|334
1737470100000|2025-01-21 14:35:00|39082.5|39075.5|39025|39018|39095|39088|39020|39013|315
1737470400000|2025-01-21 14:40:00|39027.5|39020.5|39027.5|39020.5|39050|39043|39005|38998|477
1737470700000|2025-01-21 14:45:00|39025|39018|39070|39063|39110|39103|39007.5|39000.5|738
1737471000000|2025-01-21 14:50:00|39072.5|39065.5|39025|39018|39085|39078|39000|38993|282
1737471300000|2025-01-21 14:55:00|39022.5|39015.5|39037.5|39030.5|39055|39048|39017.5|39010.5|141
1737471600000|2025-01-21 15:00:00|39035|39028|39007.5|39000.5|39035|39028|38990|38983|132
1737471900000|2025-01-21 15:05:00|39005|38998|39032.5|39025.5|39050|39043|38995|38988|144
1737472200000|2025-01-21 15:10:00|39030|39023|38975|38968|39045|39038|38967.5|38960.5|300
1737472500000|2025-01-21 15:15:00|38977.5|38970.5|39020|39013|39020|39013|38965|38958|137
1737472800000|2025-01-21 15:20:00|39025|39018|39040|39033|39060|39053|39012.5|39005.5|147
1737473100000|2025-01-21 15:25:00|39042.5|39035.5|39077.5|39070.5|39085|39078|39042.5|39035.5|95
1737473400000|2025-01-21 15:30:00|39075|39068|39060|39053|39085|39078|39055|39048|80
1737473700000|2025-01-21 15:35:00|39057.5|39050.5|39065|39058|39070|39063|39035|39028|66
1737474000000|2025-01-21 15:40:00|39067.5|39060.5|39085|39078|39095|39088|39060|39053|54
1737474300000|2025-01-21 15:45:00|39082.5|39075.5|39077.5|39070.5|39095|39088|39060|39053|80
1737474600000|2025-01-21 15:50:00|39080|39073|39075|39068|39082.5|39075.5|39047.5|39040.5|112
1737474900000|2025-01-21 15:55:00|39072.5|39065.5|39080|39073|39090|39083|39057.5|39050.5|62
1737475200000|2025-01-21 16:00:00|39082.5|39075.5|39070|39063|39082.5|39075.5|39047.5|39040.5|45
1737475500000|2025-01-21 16:05:00|39072.5|39065.5|39092.5|39085.5|39100|39093|39067.5|39060.5|95
1737475800000|2025-01-21 16:10:00|39090|39083|39105|39098|39107.5|39100.5|39085|39078|61
1737476100000|2025-01-21 16:15:00|39102.5|39095.5|39100|39093|39107.5|39100.5|39090|39083|97
1737476400000|2025-01-21 16:20:00|39102.5|39095.5|39132.5|39125.5|39135|39128|39095|39088|183
1737476700000|2025-01-21 16:25:00|39135|39128|39145|39138|39147.5|39140.5|39125|39118|160
1737477000000|2025-01-21 16:30:00|39147.5|39140.5|39142.5|39135.5|39155|39148|39137.5|39130.5|95
1737477300000|2025-01-21 16:35:00|39145|39138|39112.5|39105.5|39152.5|39145.5|39110|39103|140
1737477600000|2025-01-21 16:40:00|39115|39108|39102.5|39095.5|39135|39128|39100|39093|64
1737477900000|2025-01-21 16:45:00|39100|39093|39130|39123|39135|39128|39100|39093|50
1737478200000|2025-01-21 16:50:00|39127.5|39120.5|39157.5|39150.5|39160|39153|39125|39118|44
1737478500000|2025-01-21 16:55:00|39160|39153|39157.5|39150.5|39167.5|39160.5|39140|39133|48
1737478800000|2025-01-21 17:00:00|39160|39153|39150|39143|39160|39153|39137.5|39130.5|59
1737479100000|2025-01-21 17:05:00|39152.5|39145.5|39150|39143|39160|39153|39145|39138|41
1737479400000|2025-01-21 17:10:00|39152.5|39145.5|39145|39138|39155|39148|39140|39133|60
1737479700000|2025-01-21 17:15:00|39147.5|39140.5|39122.5|39115.5|39150|39143|39115|39108|39
1737480000000|2025-01-21 17:20:00|39125|39118|39132.5|39125.5|39137.5|39130.5|39117.5|39110.5|33
1737480300000|2025-01-21 17:25:00|39130|39123|39157.5|39150.5|39165|39158|39127.5|39120.5|40
1737480600000|2025-01-21 17:30:00|39160|39153|39165|39158|39167.5|39160.5|39152.5|39145.5|40
1737480900000|2025-01-21 17:35:00|39167.5|39160.5|39160|39153|39172.5|39165.5|39150|39143|49
1737481200000|2025-01-21 17:40:00|39162.5|39155.5|39187.5|39180.5|39190|39183|39160|39153|89
1737481500000|2025-01-21 17:45:00|39190|39183|39195|39188|39200|39193|39182.5|39175.5|76
1737481800000|2025-01-21 17:50:00|39197.5|39190.5|39210|39203|39210|39203|39195|39188|113
1737482100000|2025-01-21 17:55:00|39212.5|39205.5|39235|39228|39242.5|39235.5|39210|39203|149
1737482400000|2025-01-21 18:00:00|39232.5|39225.5|39230|39223|39235|39228|39205|39198|66
1737482700000|2025-01-21 18:05:00|39235|39228|39235|39228|39240|39233|39220|39213|23
1737483000000|2025-01-21 18:10:00|39232.5|39225.5|39237.5|39230.5|39240|39233|39225|39218|43
1737483300000|2025-01-21 18:15:00|39235|39228|39255|39248|39275|39268|39235|39228|154
1737483600000|2025-01-21 18:20:00|39252.5|39245.5|39255|39248|39260|39253|39245|39238|59
1737483900000|2025-01-21 18:25:00|39257.5|39250.5|39260|39253|39270|39263|39250|39243|66
1737484200000|2025-01-21 18:30:00|39255|39248|39257.5|39250.5|39260|39253|39250|39243|54
1737484500000|2025-01-21 18:35:00|39255|39248|39245|39238|39265|39258|39240|39233|42
1737484800000|2025-01-21 18:40:00|39247.5|39240.5|39245|39238|39255|39248|39232.5|39225.5|35
1737485100000|2025-01-21 18:45:00|39242.5|39235.5|39225|39218|39245|39238|39220|39213|39
1737485400000|2025-01-21 18:50:00|39227.5|39220.5|39235|39228|39240|39233|39225|39218|17
1737485700000|2025-01-21 18:55:00|39232.5|39225.5|39240|39233|39252.5|39245.5|39230|39223|68
1737486000000|2025-01-21 19:00:00|39235|39228|39242.5|39235.5|39247.5|39240.5|39232.5|39225.5|28
1737486300000|2025-01-21 19:05:00|39245|39238|39255|39248|39257.5|39250.5|39237.5|39230.5|12
1737486600000|2025-01-21 19:10:00|39257.5|39250.5|39255|39248|39262.5|39255.5|39250|39243|25
1737486900000|2025-01-21 19:15:00|39257.5|39250.5|39215|39208|39260|39253|39212.5|39205.5|51
1737487200000|2025-01-21 19:20:00|39212.5|39205.5|39205|39198|39220|39213|39195|39188|76
1737487500000|2025-01-21 19:25:00|39202.5|39195.5|39232.5|39225.5|39240|39233|39202.5|39195.5|22
1737487800000|2025-01-21 19:30:00|39235|39228|39200|39193|39235|39228|39195|39188|157
1737488100000|2025-01-21 19:35:00|39202.5|39195.5|39212.5|39205.5|39215|39208|39200|39193|58
1737488400000|2025-01-21 19:40:00|39210|39203|39217.5|39210.5|39225|39218|39205|39198|14
1737488700000|2025-01-21 19:45:00|39215|39208|39230|39223|39232.5|39225.5|39215|39208|14
1737489000000|2025-01-21 19:50:00|39225|39218|39222.5|39215.5|39230|39223|39205|39198|30
1737489300000|2025-01-21 19:55:00|39220|39213|39235|39228|39237.5|39230.5|39220|39213|84
1737489600000|2025-01-21 20:00:00|39230|39223|39237.5|39230.5|39242.5|39235.5|39225|39218|32
1737489900000|2025-01-21 20:05:00|39240|39233|39240|39233|39242.5|39235.5|39232.5|39225.5|36
1737490200000|2025-01-21 20:10:00|39237.5|39230.5|39245|39238|39247.5|39240.5|39230|39223|63
1737490500000|2025-01-21 20:15:00|39242.5|39235.5|39260|39253|39260|39253|39242.5|39235.5|27
1737490800000|2025-01-21 20:20:00|39255|39248|39260|39253|39265|39258|39245|39238|30
1737491100000|2025-01-21 20:25:00|39257.5|39250.5|39270|39263|39270|39263|39252.5|39245.5|36
1737491400000|2025-01-21 20:30:00|39265|39258|39260|39253|39270|39263|39255|39248|79
1737491700000|2025-01-21 20:35:00|39257.5|39250.5|39255|39248|39262.5|39255.5|39235|39228|52
1737492000000|2025-01-21 20:40:00|39257.5|39250.5|39255|39248|39260|39253|39237.5|39230.5|52
1737492300000|2025-01-21 20:45:00|39252.5|39245.5|39265|39258|39267.5|39260.5|39250|39243|153
1737492600000|2025-01-21 20:50:00|39262.5|39255.5|39270|39263|39275|39268|39260|39253|183
1737492900000|2025-01-21 20:55:00|39265|39258|39287.5|39280.5|39287.5|39280.5|39255|39248|470
1737493200000|2025-01-21 21:00:00|39290|39283|39345|39338|39352.5|39345.5|39282.5|39275.5|298
1737493500000|2025-01-21 21:05:00|39342.5|39335.5|39340|39333|39352.5|39345.5|39335|39328|242
1737493800000|2025-01-21 21:10:00|39337.5|39330.5|39327.5|39320.5|39340|39333|39305|39298|81
1737494100000|2025-01-21 21:15:00|39325|39318|39335|39328|39340|39333|39320|39313|69
1737494400000|2025-01-21 21:20:00|39337.5|39330.5|39305|39298|39337.5|39330.5|39300|39293|50
1737494700000|2025-01-21 21:25:00|39302.5|39295.5|39290|39283|39305|39298|39290|39283|52
1737495000000|2025-01-21 21:30:00|39295|39288|39290|39283|39305|39298|39290|39283|83
1737495300000|2025-01-21 21:35:00|39292.5|39285.5|39287.5|39280.5|39295|39288|39285|39278|58
1737495600000|2025-01-21 21:40:00|39285|39278|39320|39313|39320|39313|39280|39273|483
1737495900000|2025-01-21 21:45:00|39322.5|39315.5|39342.5|39335.5|39345|39338|39320|39313|26
1737496200000|2025-01-21 21:50:00|39340|39333|39337.5|39330.5|39340|39333|39325|39318|17
1737496500000|2025-01-21 21:55:00|39340|39333|39359.5|39329.5|39360.7|39340.5|39335|39328|20
1737496800000|2025-01-21 22:00:00|39360.1|39330.1|39354.2|39324.2|39363.6|39333.6|39354|39324|0
1737497100000|2025-01-21 22:05:00|39354.7|39324.7|39355.2|39325.2|39355.9|39325.9|39352.5|39322.5|0
1737497400000|2025-01-21 22:10:00|39355.7|39325.7|39351.9|39321.9|39356|39326|39351.7|39321.7|0
1737497700000|2025-01-21 22:15:00|39358.1|39328.1|39359.8|39329.8|39360.2|39330.2|39358.1|39328.1|0
1737498000000|2025-01-21 22:20:00|39359.2|39329.2|39356.2|39326.2|39360.3|39330.3|39355.2|39325.2|0
1737498300000|2025-01-21 22:25:00|39356.7|39326.7|39362.3|39332.3|39363|39333|39356.7|39326.7|0
1737498600000|2025-01-21 22:30:00|39361.5|39331.5|39368.8|39338.8|39369.3|39339.3|39361.5|39331.5|0
1737498900000|2025-01-21 22:35:00|39369|39339|39367.6|39337.6|39369|39339|39363.8|39333.8|0
1737499200000|2025-01-21 22:40:00|39368|39338|39374.1|39344.1|39375|39345|39366|39336|0
1737499500000|2025-01-21 22:45:00|39375.1|39345.1|39375.8|39345.8|39377.8|39347.8|39373.4|39343.4|0
1737499800000|2025-01-21 22:50:00|39376|39346|39372.8|39342.8|39381.4|39351.4|39370.3|39340.3|0
1737500100000|2025-01-21 22:55:00|39372.6|39342.6|39375|39345|39378.4|39348.4|39372.3|39342.3|0
1737500400000|2025-01-21 23:00:00|39375.4|39345.4|39361.5|39346.5|39406.5|39391.5|39331.5|39316.5|134
1737500700000|2025-01-21 23:05:00|39364|39349|39374|39359|39376.5|39361.5|39351.5|39336.5|26
1737501000000|2025-01-21 23:10:00|39376.5|39361.5|39381.5|39366.5|39389|39374|39366.5|39351.5|40
1737501300000|2025-01-21 23:15:00|39386.5|39371.5|39366.5|39351.5|39394|39379|39366.5|39351.5|67
1737501600000|2025-01-21 23:20:00|39369|39354|39359|39344|39369|39354|39354|39339|59
1737501900000|2025-01-21 23:25:00|39356.5|39341.5|39361.5|39346.5|39369|39354|39354|39339|46
1737502200000|2025-01-21 23:30:00|39356.5|39341.5|39365|39358|39370|39363|39329|39314|5218
1737502500000|2025-01-21 23:35:00|39360|39353|39352.5|39345.5|39390|39383|39345|39338|137
1737502800000|2025-01-21 23:40:00|39355|39348|39350|39343|39367.5|39360.5|39337.5|39330.5|140
1737503100000|2025-01-21 23:45:00|39352.5|39345.5|39370|39363|39395|39388|39325|39318|205
1737503400000|2025-01-21 23:50:00|39367.5|39360.5|39382.5|39375.5|39397.5|39390.5|39355|39348|96
1737503700000|2025-01-21 23:55:00|39380|39373|39335|39328|39387.5|39380.5|39330|39323|91
1737504000000|2025-01-22 00:00:00|39347.5|39340.5|39462.5|39455.5|39500|39493|39347.5|39340.5|697
1737504300000|2025-01-22 00:05:00|39465|39458|39395|39388|39485|39478|39392.5|39385.5|401
1737504600000|2025-01-22 00:10:00|39392.5|39385.5|39382.5|39375.5|39447.5|39440.5|39367.5|39360.5|234
1737504900000|2025-01-22 00:15:00|39385|39378|39472.5|39465.5|39477.5|39470.5|39382.5|39375.5|250
1737505200000|2025-01-22 00:20:00|39470|39463|39475|39468|39485|39478|39457.5|39450.5|221
1737505500000|2025-01-22 00:25:00|39472.5|39465.5|39485|39478|39487.5|39480.5|39430|39423|218
1737505800000|2025-01-22 00:30:00|39487.5|39480.5|39502.5|39495.5|39520|39513|39470|39463|348
1737506100000|2025-01-22 00:35:00|39500|39493|39522.5|39515.5|39527.5|39520.5|39500|39493|293
1737506400000|2025-01-22 00:40:00|39520|39513|39545|39538|39547.5|39540.5|39520|39513|246
1737506700000|2025-01-22 00:45:00|39547.5|39540.5|39552.5|39545.5|39577.5|39570.5|39545|39538|179
1737507000000|2025-01-22 00:50:00|39550|39543|39582.5|39575.5|39592.5|39585.5|39535|39528|206
1737507300000|2025-01-22 00:55:00|39580|39573|39572.5|39565.5|39585|39578|39545|39538|192
1737507600000|2025-01-22 01:00:00|39570|39563|39542.5|39535.5|39572.5|39565.5|39525|39518|162
1737507900000|2025-01-22 01:05:00|39545|39538|39602.5|39595.5|39605|39598|39545|39538|229
1737508200000|2025-01-22 01:10:00|39600|39593|39612.5|39605.5|39630|39623|39600|39593|213
1737508500000|2025-01-22 01:15:00|39615|39608|39622.5|39615.5|39647.5|39640.5|39605|39598|201
1737508800000|2025-01-22 01:20:00|39625|39618|39585|39578|39625|39618|39575|39568|184
1737509100000|2025-01-22 01:25:00|39587.5|39580.5|39580|39573|39605|39598|39580|39573|103
1737509400000|2025-01-22 01:30:00|39575|39568|39612.5|39605.5|39615|39608|39542.5|39535.5|175
1737509700000|2025-01-22 01:35:00|39610|39603|39615|39608|39640|39633|39602.5|39595.5|146
1737510000000|2025-01-22 01:40:00|39612.5|39605.5|39600|39593|39615|39608|39590|39583|97
1737510300000|2025-01-22 01:45:00|39597.5|39590.5|39630|39623|39635|39628|39597.5|39590.5|98
1737510600000|2025-01-22 01:50:00|39627.5|39620.5|39640|39633|39645|39638|39620|39613|102
1737510900000|2025-01-22 01:55:00|39637.5|39630.5|39642.5|39635.5|39652.5|39645.5|39627.5|39620.5|116
1737511200000|2025-01-22 02:00:00|39645|39638|39642.5|39635.5|39655|39648|39630|39623|153
1737511500000|2025-01-22 02:05:00|39640|39633|39630|39623|39650|39643|39620|39613|115
1737511800000|2025-01-22 02:10:00|39632.5|39625.5|39605|39598|39647.5|39640.5|39602.5|39595.5|132
1737512100000|2025-01-22 02:15:00|39600|39593|39610|39603|39635|39628|39592.5|39585.5|134
1737512400000|2025-01-22 02:20:00|39607.5|39600.5|39605|39598|39620|39613|39597.5|39590.5|46
1737512700000|2025-01-22 02:25:00|39607.5|39600.5|39600|39593|39627.5|39620.5|39597.5|39590.5|71
1737513000000|2025-01-22 02:30:00|39602.5|39595.5|39575|39568|39602.5|39595.5|39570|39563|102
1737513300000|2025-01-22 02:35:00|39572.5|39565.5|39540|39533|39572.5|39565.5|39537.5|39530.5|106
1737513600000|2025-01-22 02:40:00|39537.5|39530.5|39537.5|39530.5|39562.5|39555.5|39532.5|39525.5|62
1737513900000|2025-01-22 02:45:00|39540|39533|39545|39538|39557.5|39550.5|39535|39528|24
1737514200000|2025-01-22 02:50:00|39547.5|39540.5|39542.5|39535.5|39550|39543|39530|39523|99
1737514500000|2025-01-22 02:55:00|39540|39533|39545|39538|39557.5|39550.5|39540|39533|81
1737514800000|2025-01-22 03:00:00|39547.5|39540.5|39537.5|39530.5|39550|39543|39530|39523|58
1737515100000|2025-01-22 03:05:00|39535|39528|39567.5|39560.5|39570|39563|39535|39528|48
1737515400000|2025-01-22 03:10:00|39570|39563|39572.5|39565.5|39587.5|39580.5|39565|39558|49
1737515700000|2025-01-22 03:15:00|39575|39568|39575|39568|39582.5|39575.5|39565|39558|40
1737516000000|2025-01-22 03:20:00|39577.5|39570.5|39580|39573|39582.5|39575.5|39570|39563|75
1737516300000|2025-01-22 03:25:00|39577.5|39570.5|39585|39578|39595|39588|39575|39568|70
1737516600000|2025-01-22 03:30:00|39582.5|39575.5|39605|39598|39622.5|39615.5|39575|39568|151
1737516900000|2025-01-22 03:35:00|39607.5|39600.5|39635|39628|39645|39638|39595|39588|121
1737517200000|2025-01-22 03:40:00|39637.5|39630.5|39642.5|39635.5|39660|39653|39630|39623|126
1737517500000|2025-01-22 03:45:00|39640|39633|39640|39633|39655|39648|39635|39628|82
1737517800000|2025-01-22 03:50:00|39635|39628|39635|39628|39650|39643|39627.5|39620.5|77
1737518100000|2025-01-22 03:55:00|39632.5|39625.5|39620|39613|39642.5|39635.5|39610|39603|156
1737518400000|2025-01-22 04:00:00|39622.5|39615.5|39582.5|39575.5|39622.5|39615.5|39572.5|39565.5|105
1737518700000|2025-01-22 04:05:00|39585|39578|39582.5|39575.5|39605|39598|39580|39573|90
1737519000000|2025-01-22 04:10:00|39585|39578|39560|39553|39585|39578|39555|39548|74
1737519300000|2025-01-22 04:15:00|39562.5|39555.5|39542.5|39535.5|39570|39563|39540|39533|109
1737519600000|2025-01-22 04:20:00|39545|39538|39552.5|39545.5|39555|39548|39520|39513|118
1737519900000|2025-01-22 04:25:00|39555|39548|39557.5|39550.5|39565|39558|39537.5|39530.5|70
1737520200000|2025-01-22 04:30:00|39555|39548|39550|39543|39555|39548|39520|39513|75
1737520500000|2025-01-22 04:35:00|39552.5|39545.5|39590|39583|39595|39588|39545|39538|210
1737520800000|2025-01-22 04:40:00|39587.5|39580.5|39622.5|39615.5|39632.5|39625.5|39580|39573|116
1737521100000|2025-01-22 04:45:00|39625|39618|39620|39613|39630|39623|39615|39608|76
1737521400000|2025-01-22 04:50:00|39615|39608|39660|39653|39665|39658|39612.5|39605.5|151
1737521700000|2025-01-22 04:55:00|39662.5|39655.5|39655|39648|39662.5|39655.5|39650|39643|58
1737522000000|2025-01-22 05:00:00|39650|39643|39650|39643|39655|39648|39622.5|39615.5|104
1737522300000|2025-01-22 05:05:00|39652.5|39645.5|39675|39668|39675|39668|39650|39643|179
1737522600000|2025-01-22 05:10:00|39670|39663|39675|39668|39695|39688|39670|39663|158
1737522900000|2025-01-22 05:15:00|39677.5|39670.5|39705|39698|39710|39703|39675|39668|204
1737523200000|2025-01-22 05:20:00|39702.5|39695.5|39695|39688|39705|39698|39680|39673|127
1737523500000|2025-01-22 05:25:00|39692.5|39685.5|39675|39668|39692.5|39685.5|39672.5|39665.5|112
1737523800000|2025-01-22 05:30:00|39680|39673|39660|39653|39680|39673|39650|39643|106
1737524100000|2025-01-22 05:35:00|39662.5|39655.5|39670|39663|39690|39683|39657.5|39650.5|78
1737524400000|2025-01-22 05:40:00|39675|39668|39690|39683|39697.5|39690.5|39670|39663|74
1737524700000|2025-01-22 05:45:00|39687.5|39680.5|39680|39673|39715|39708|39680|39673|161
1737525000000|2025-01-22 05:50:00|39682.5|39675.5|39672.5|39665.5|39702.5|39695.5|39670|39663|120
1737525300000|2025-01-22 05:55:00|39675|39668|39655|39648|39695|39688|39655|39648|167
1737525600000|2025-01-22 06:00:00|39657.5|39650.5|39665|39658|39685|39678|39642.5|39635.5|205
1737525900000|2025-01-22 06:05:00|39667.5|39660.5|39647.5|39640.5|39675|39668|39627.5|39620.5|190
1737526200000|2025-01-22 06:10:00|39650|39643|39655|39648|39665|39658|39637.5|39630.5|155
1737526500000|2025-01-22 06:15:00|39650|39643|39632.5|39625.5|39652.5|39645.5|39627.5|39620.5|120
1737526800000|2025-01-22 06:20:00|39630|39623|39615|39608|39635|39628|39592.5|39585.5|163
1737527100000|2025-01-22 06:25:00|39612.5|39605.5|39630|39623|39640|39633|39605|39598|464
1737527400000|2025-01-22 06:30:00|39627.5|39620.5|39630|39623|39650|39643|39610|39603|964
1737527700000|2025-01-22 06:35:00|39632.5|39625.5|39625|39618|39650|39643|39615|39608|311
1737528000000|2025-01-22 06:40:00|39630|39623|39590|39583|39640|39633|39585|39578|398
1737528300000|2025-01-22 06:45:00|39592.5|39585.5|39582.5|39575.5|39597.5|39590.5|39580|39573|156
1737528600000|2025-01-22 06:50:00|39585|39578|39572.5|39565.5|39587.5|39580.5|39562.5|39555.5|109
1737528900000|2025-01-22 06:55:00|39570|39563|39565|39558|39570|39563|39557.5|39550.5|47
1737529200000|2025-01-22 07:00:00|39562.5|39555.5|39567.5|39560.5|39572.5|39565.5|39560|39553|40
1737529500000|2025-01-22 07:05:00|39570|39563|39582.5|39575.5|39585|39578|39567.5|39560.5|129
1737529800000|2025-01-22 07:10:00|39585|39578|39587.5|39580.5|39605|39598|39585|39578|100
1737530100000|2025-01-22 07:15:00|39585|39578|39580|39573|39587.5|39580.5|39577.5|39570.5|18
1737530400000|2025-01-22 07:20:00|39585|39578|39597.5|39590.5|39602.5|39595.5|39577.5|39570.5|27
1737530700000|2025-01-22 07:25:00|39595|39588|39612.5|39605.5|39615|39608|39590|39583|33
1737531000000|2025-01-22 07:30:00|39615|39608|39592.5|39585.5|39622.5|39615.5|39592.5|39585.5|38
1737531300000|2025-01-22 07:35:00|39595|39588|39595|39588|39602.5|39595.5|39590|39583|4
1737531600000|2025-01-22 07:40:00|39597.5|39590.5|39592.5|39585.5|39600|39593|39585|39578|14
1737531900000|2025-01-22 07:45:00|39595|39588|39600|39593|39605|39598|39590|39583|33
1737532200000|2025-01-22 07:50:00|39602.5|39595.5|39585|39578|39607.5|39600.5|39585|39578|16
1737532500000|2025-01-22 07:55:00|39587.5|39580.5|39592.5|39585.5|39592.5|39585.5|39570|39563|189
1737532800000|2025-01-22 08:00:00|39585|39578|39590|39583|39615|39608|39582.5|39575.5|162
1737533100000|2025-01-22 08:05:00|39587.5|39580.5|39575|39568|39600|39593|39570|39563|94
1737533400000|2025-01-22 08:10:00|39577.5|39570.5|39570|39563|39587.5|39580.5|39560|39553|216
1737533700000|2025-01-22 08:15:00|39572.5|39565.5|39615|39608|39617.5|39610.5|39570|39563|55
1737534000000|2025-01-22 08:20:00|39612.5|39605.5|39600|39593|39620|39613|39590|39583|172
1737534300000|2025-01-22 08:25:00|39602.5|39595.5|39582.5|39575.5|39610|39603|39577.5|39570.5|47
1737534600000|2025-01-22 08:30:00|39585|39578|39547.5|39540.5|39592.5|39585.5|39542.5|39535.5|86
1737534900000|2025-01-22 08:35:00|39550|39543|39515|39508|39552.5|39545.5|39515|39508|133
1737535200000|2025-01-22 08:40:00|39517.5|39510.5|39525|39518|39547.5|39540.5|39517.5|39510.5|48
1737535500000|2025-01-22 08:45:00|39527.5|39520.5|39532.5|39525.5|39537.5|39530.5|39515|39508|71
1737535800000|2025-01-22 08:50:00|39535|39528|39547.5|39540.5|39547.5|39540.5|39530|39523|56
1737536100000|2025-01-22 08:55:00|39550|39543|39550|39543|39560|39553|39535|39528|24
1737536400000|2025-01-22 09:00:00|39555|39548|39575|39568|39580|39573|39552.5|39545.5|41
1737536700000|2025-01-22 09:05:00|39572.5|39565.5|39585|39578|39587.5|39580.5|39560|39553|74
1737537000000|2025-01-22 09:10:00|39587.5|39580.5|39605|39598|39612.5|39605.5|39585|39578|70
1737537300000|2025-01-22 09:15:00|39607.5|39600.5|39610|39603|39622.5|39615.5|39597.5|39590.5|62
1737537600000|2025-01-22 09:20:00|39612.5|39605.5|39605|39598|39620|39613|39595|39588|19
1737537900000|2025-01-22 09:25:00|39602.5|39595.5|39617.5|39610.5|39620|39613|39592.5|39585.5|6
1737538200000|2025-01-22 09:30:00|39615|39608|39607.5|39600.5|39625|39618|39600|39593|22
1737538500000|2025-01-22 09:35:00|39605|39598|39595|39588|39607.5|39600.5|39595|39588|2
1737538800000|2025-01-22 09:40:00|39600|39593|39600|39593|39610|39603|39592.5|39585.5|16
1737539100000|2025-01-22 09:45:00|39602.5|39595.5|39590|39583|39602.5|39595.5|39590|39583|127
1737539400000|2025-01-22 09:50:00|39582.5|39575.5|39605|39598|39607.5|39600.5|39582.5|39575.5|41
1737539700000|2025-01-22 09:55:00|39607.5|39600.5|39607.5|39600.5|39615|39608|39605|39598|11
1737540000000|2025-01-22 10:00:00|39605|39598|39605|39598|39610|39603|39600|39593|7
1737540300000|2025-01-22 10:05:00|39607.5|39600.5|39612.5|39605.5|39625|39618|39605|39598|7
1737540600000|2025-01-22 10:10:00|39615|39608|39615|39608|39620|39613|39605|39598|10
1737540900000|2025-01-22 10:15:00|39612.5|39605.5|39615|39608|39617.5|39610.5|39607.5|39600.5|9
1737541200000|2025-01-22 10:20:00|39617.5|39610.5|39630|39623|39630|39623|39615|39608|14
1737541500000|2025-01-22 10:25:00|39632.5|39625.5|39627.5|39620.5|39640|39633|39625|39618|88
1737541800000|2025-01-22 10:30:00|39630|39623|39640|39633|39645|39638|39620|39613|31
1737542100000|2025-01-22 10:35:00|39637.5|39630.5|39650|39643|39650|39643|39630|39623|13
1737542400000|2025-01-22 10:40:00|39657.5|39650.5|39640|39633|39657.5|39650.5|39637.5|39630.5|108
1737542700000|2025-01-22 10:45:00|39642.5|39635.5|39665|39658|39665|39658|39640|39633|54
1737543000000|2025-01-22 10:50:00|39662.5|39655.5|39650|39643|39670|39663|39645|39638|50
1737543300000|2025-01-22 10:55:00|39652.5|39645.5|39650|39643|39655|39648|39650|39643|8
1737543600000|2025-01-22 11:00:00|39645|39638|39635|39628|39645|39638|39625|39618|224
1737543900000|2025-01-22 11:05:00|39632.5|39625.5|39632.5|39625.5|39640|39633|39630|39623|50
1737544200000|2025-01-22 11:10:00|39635|39628|39665|39658|39665|39658|39632.5|39625.5|61
1737544500000|2025-01-22 11:15:00|39662.5|39655.5|39650|39643|39665|39658|39645|39638|7
1737544800000|2025-01-22 11:20:00|39647.5|39640.5|39645|39638|39650|39643|39632.5|39625.5|24
1737545100000|2025-01-22 11:25:00|39642.5|39635.5|39647.5|39640.5|39650|39643|39640|39633|3
1737545400000|2025-01-22 11:30:00|39650|39643|39635|39628|39650|39643|39627.5|39620.5|32
1737545700000|2025-01-22 11:35:00|39637.5|39630.5|39620|39613|39637.5|39630.5|39615|39608|92
1737546000000|2025-01-22 11:40:00|39622.5|39615.5|39635|39628|39635|39628|39617.5|39610.5|31
1737546300000|2025-01-22 11:45:00|39637.5|39630.5|39645|39638|39645|39638|39627.5|39620.5|135
1737546600000|2025-01-22 11:50:00|39642.5|39635.5|39660|39653|39670|39663|39642.5|39635.5|109
1737546900000|2025-01-22 11:55:00|39657.5|39650.5|39677.5|39670.5|39677.5|39670.5|39655|39648|38
1737547200000|2025-01-22 12:00:00|39680|39673|39690|39683|39692.5|39685.5|39675|39668|70
1737547500000|2025-01-22 12:05:00|39687.5|39680.5|39705|39698|39705|39698|39675|39668|15
1737547800000|2025-01-22 12:10:00|39702.5|39695.5|39732.5|39725.5|39745|39738|39702.5|39695.5|169
1737548100000|2025-01-22 12:15:00|39730|39723|39737.5|39730.5|39740|39733|39715|39708|101
1737548400000|2025-01-22 12:20:00|39740|39733|39730|39723|39740|39733|39722.5|39715.5|50
1737548700000|2025-01-22 12:25:00|39727.5|39720.5|39725|39718|39732.5|39725.5|39720|39713|26
1737549000000|2025-01-22 12:30:00|39722.5|39715.5|39720|39713|39735|39728|39720|39713|32
1737549300000|2025-01-22 12:35:00|39717.5|39710.5|39705|39698|39725|39718|39702.5|39695.5|48
1737549600000|2025-01-22 12:40:00|39707.5|39700.5|39722.5|39715.5|39730|39723|39705|39698|43
1737549900000|2025-01-22 12:45:00|39725|39718|39722.5|39715.5|39725|39718|39710|39703|46
1737550200000|2025-01-22 12:50:00|39720|39713|39737.5|39730.5|39740|39733|39717.5|39710.5|12
1737550500000|2025-01-22 12:55:00|39735|39728|39710|39703|39742.5|39735.5|39707.5|39700.5|20
1737550800000|2025-01-22 13:00:00|39707.5|39700.5|39722.5|39715.5|39725|39718|39707.5|39700.5|31
1737551100000|2025-01-22 13:05:00|39725|39718|39732.5|39725.5|39735|39728|39725|39718|17
1737551400000|2025-01-22 13:10:00|39730|39723|39765|39758|39772.5|39765.5|39730|39723|209
1737551700000|2025-01-22 13:15:00|39767.5|39760.5|39755|39748|39767.5|39760.5|39752.5|39745.5|74
1737552000000|2025-01-22 13:20:00|39752.5|39745.5|39750|39743|39757.5|39750.5|39740|39733|19
1737552300000|2025-01-22 13:25:00|39752.5|39745.5|39762.5|39755.5|39767.5|39760.5|39752.5|39745.5|27
1737552600000|2025-01-22 13:30:00|39760|39753|39752.5|39745.5|39762.5|39755.5|39750|39743|19
1737552900000|2025-01-22 13:35:00|39755|39748|39747.5|39740.5|39760|39753|39740|39733|56
1737553200000|2025-01-22 13:40:00|39750|39743|39747.5|39740.5|39755|39748|39740|39733|36
1737553500000|2025-01-22 13:45:00|39750|39743|39755|39748|39755|39748|39742.5|39735.5|18
1737553800000|2025-01-22 13:50:00|39752.5|39745.5|39750|39743|39755|39748|39745|39738|20
1737554100000|2025-01-22 13:55:00|39752.5|39745.5|39770|39763|39770|39763|39747.5|39740.5|31
1737554400000|2025-01-22 14:00:00|39772.5|39765.5|39770|39763|39775|39768|39752.5|39745.5|171
1737554700000|2025-01-22 14:05:00|39772.5|39765.5|39762.5|39755.5|39772.5|39765.5|39757.5|39750.5|199
1737555000000|2025-01-22 14:10:00|39760|39753|39755|39748|39770|39763|39750|39743|43
1737555300000|2025-01-22 14:15:00|39750|39743|39750|39743|39762.5|39755.5|39740|39733|58
1737555600000|2025-01-22 14:20:00|39752.5|39745.5|39735|39728|39755|39748|39730|39723|18
1737555900000|2025-01-22 14:25:00|39740|39733|39747.5|39740.5|39755|39748|39730|39723|74
1737556200000|2025-01-22 14:30:00|39750|39743|39772.5|39765.5|39790|39783|39742.5|39735.5|401
1737556500000|2025-01-22 14:35:00|39775|39768|39755|39748|39777.5|39770.5|39740|39733|323
1737556800000|2025-01-22 14:40:00|39752.5|39745.5|39800|39793|39805|39798|39750|39743|202
1737557100000|2025-01-22 14:45:00|39802.5|39795.5|39820|39813|39825|39818|39787.5|39780.5|139
1737557400000|2025-01-22 14:50:00|39825|39818|39845|39838|39847.5|39840.5|39802.5|39795.5|88
1737557700000|2025-01-22 14:55:00|39842.5|39835.5|39815|39808|39855|39848|39805|39798|114
1737558000000|2025-01-22 15:00:00|39820|39813|39795|39788|39820|39813|39765|39758|189
1737558300000|2025-01-22 15:05:00|39792.5|39785.5|39805|39798|39815|39808|39777.5|39770.5|64
1737558600000|2025-01-22 15:10:00|39807.5|39800.5|39830|39823|39832.5|39825.5|39797.5|39790.5|41
1737558900000|2025-01-22 15:15:00|39832.5|39825.5|39825|39818|39852.5|39845.5|39825|39818|70
1737559200000|2025-01-22 15:20:00|39822.5|39815.5|39835|39828|39835|39828|39810|39803|39
1737559500000|2025-01-22 15:25:00|39832.5|39825.5|39837.5|39830.5|39847.5|39840.5|39820|39813|53
1737559800000|2025-01-22 15:30:00|39840|39833|39840|39833|39845|39838|39817.5|39810.5|93
1737560100000|2025-01-22 15:35:00|39842.5|39835.5|39852.5|39845.5|39867.5|39860.5|39840|39833|49
1737560400000|2025-01-22 15:40:00|39855|39848|39875|39868|39880|39873|39847.5|39840.5|61
1737560700000|2025-01-22 15:45:00|39877.5|39870.5|39875|39868|39880|39873|39857.5|39850.5|36
1737561000000|2025-01-22 15:50:00|39872.5|39865.5|39855|39848|39875|39868|39835|39828|50
1737561300000|2025-01-22 15:55:00|39857.5|39850.5|39842.5|39835.5|39865|39858|39840|39833|38
1737561600000|2025-01-22 16:00:00|39845|39838|39852.5|39845.5|39857.5|39850.5|39840|39833|83
1737561900000|2025-01-22 16:05:00|39855|39848|39860|39853|39867.5|39860.5|39855|39848|88
1737562200000|2025-01-22 16:10:00|39857.5|39850.5|39837.5|39830.5|39857.5|39850.5|39817.5|39810.5|20
1737562500000|2025-01-22 16:15:00|39840|39833|39870|39863|39870|39863|39835|39828|18
1737562800000|2025-01-22 16:20:00|39872.5|39865.5|39875|39868|39890|39883|39865|39858|76
1737563100000|2025-01-22 16:25:00|39872.5|39865.5|39900|39893|39900|39893|39865|39858|216
1737563400000|2025-01-22 16:30:00|39897.5|39890.5|39910|39903|39915|39908|39895|39888|262
1737563700000|2025-01-22 16:35:00|39907.5|39900.5|39932.5|39925.5|39935|39928|39902.5|39895.5|115
1737564000000|2025-01-22 16:40:00|39935|39928|39925|39918|39940|39933|39920|39913|158
1737564300000|2025-01-22 16:45:00|39927.5|39920.5|39940|39933|39950|39943|39920|39913|109
1737564600000|2025-01-22 16:50:00|39942.5|39935.5|39940|39933|39957.5|39950.5|39940|39933|168
1737564900000|2025-01-22 16:55:00|39937.5|39930.5|39940|39933|39952.5|39945.5|39937.5|39930.5|47
1737565200000|2025-01-22 17:00:00|39937.5|39930.5|39935|39928|39940|39933|39925|39918|49
1737565500000|2025-01-22 17:05:00|39937.5|39930.5|39925|39918|39937.5|39930.5|39920|39913|14
1737565800000|2025-01-22 17:10:00|39927.5|39920.5|39910|39903|39932.5|39925.5|39907.5|39900.5|94
1737566100000|2025-01-22 17:15:00|39912.5|39905.5|39925|39918|39930|39923|39910|39903|29
1737566400000|2025-01-22 17:20:00|39927.5|39920.5|39930|39923|39935|39928|39920|39913|27
1737566700000|2025-01-22 17:25:00|39932.5|39925.5|39935|39928|39940|39933|39930|39923|24
1737567000000|2025-01-22 17:30:00|39932.5|39925.5|39932.5|39925.5|39945|39938|39930|39923|44
1737567300000|2025-01-22 17:35:00|39935|39928|39917.5|39910.5|39940|39933|39915|39908|77
1737567600000|2025-01-22 17:40:00|39920|39913|39895|39888|39922.5|39915.5|39892.5|39885.5|43
1737567900000|2025-01-22 17:45:00|39897.5|39890.5|39897.5|39890.5|39910|39903|39892.5|39885.5|45
1737568200000|2025-01-22 17:50:00|39900|39893|39905|39898|39905|39898|39895|39888|68
1737568500000|2025-01-22 17:55:00|39902.5|39895.5|39882.5|39875.5|39907.5|39900.5|39880|39873|49
1737568800000|2025-01-22 18:00:00|39880|39873|39875|39868|39890|39883|39875|39868|75
1737569100000|2025-01-22 18:05:00|39872.5|39865.5|39890|39883|39890|39883|39870|39863|45
1737569400000|2025-01-22 18:10:00|39892.5|39885.5|39897.5|39890.5|39905|39898|39890|39883|40
1737569700000|2025-01-22 18:15:00|39900|39893|39890|39883|39905|39898|39890|39883|16
1737570000000|2025-01-22 18:20:00|39895|39888|39892.5|39885.5|39910|39903|39885|39878|53
1737570300000|2025-01-22 18:25:00|39890|39883|39890|39883|39895|39888|39880|39873|15
1737570600000|2025-01-22 18:30:00|39892.5|39885.5|39892.5|39885.5|39900|39893|39882.5|39875.5|8
1737570900000|2025-01-22 18:35:00|39895|39888|39895|39888|39897.5|39890.5|39887.5|39880.5|28
1737571200000|2025-01-22 18:40:00|39897.5|39890.5|39905|39898|39912.5|39905.5|39895|39888|60
1737571500000|2025-01-22 18:45:00|39907.5|39900.5|39910|39903|39912.5|39905.5|39902.5|39895.5|42
1737571800000|2025-01-22 18:50:00|39912.5|39905.5|39915|39908|39925|39918|39905|39898|56
1737572100000|2025-01-22 18:55:00|39912.5|39905.5|39892.5|39885.5|39915|39908|39887.5|39880.5|13
1737572400000|2025-01-22 19:00:00|39890|39883|39890|39883|39900|39893|39882.5|39875.5|83
1737572700000|2025-01-22 19:05:00|39892.5|39885.5|39885|39878|39900|39893|39877.5|39870.5|27
1737573000000|2025-01-22 19:10:00|39890|39883|39895|39888|39897.5|39890.5|39880|39873|19
1737573300000|2025-01-22 19:15:00|39892.5|39885.5|39890|39883|39895|39888|39882.5|39875.5|18
1737573600000|2025-01-22 19:20:00|39892.5|39885.5|39905|39898|39912.5|39905.5|39890|39883|131
1737573900000|2025-01-22 19:25:00|39902.5|39895.5|39900|39893|39905|39898|39895|39888|104
1737574200000|2025-01-22 19:30:00|39897.5|39890.5|39905|39898|39915|39908|39890|39883|54
1737574500000|2025-01-22 19:35:00|39902.5|39895.5|39902.5|39895.5|39910|39903|39890|39883|22
1737574800000|2025-01-22 19:40:00|39905|39898|39895|39888|39905|39898|39890|39883|10
1737575100000|2025-01-22 19:45:00|39897.5|39890.5|39912.5|39905.5|39915|39908|39895|39888|25
1737575400000|2025-01-22 19:50:00|39915|39908|39900|39893|39920|39913|39900|39893|25
1737575700000|2025-01-22 19:55:00|39902.5|39895.5|39905|39898|39907.5|39900.5|39895|39888|27
1737576000000|2025-01-22 20:00:00|39902.5|39895.5|39885|39878|39902.5|39895.5|39882.5|39875.5|53
1737576300000|2025-01-22 20:05:00|39890|39883|39890|39883|39892.5|39885.5|39875|39868|49
1737576600000|2025-01-22 20:10:00|39887.5|39880.5|39870|39863|39887.5|39880.5|39865|39858|47
1737576900000|2025-01-22 20:15:00|39867.5|39860.5|39865|39858|39870|39863|39860|39853|18
1737577200000|2025-01-22 20:20:00|39870|39863|39875|39868|39877.5|39870.5|39860|39853|32
1737577500000|2025-01-22 20:25:00|39872.5|39865.5|39872.5|39865.5|39877.5|39870.5|39870|39863|52
1737577800000|2025-01-22 20:30:00|39870|39863|39870|39863|39880|39873|39865|39858|114
1737578100000|2025-01-22 20:35:00|39867.5|39860.5|39845|39838|39867.5|39860.5|39840|39833|125
1737578400000|2025-01-22 20:40:00|39840|39833|39835|39828|39850|39843|39825|39818|114
1737578700000|2025-01-22 20:45:00|39832.5|39825.5|39835|39828|39850|39843|39832.5|39825.5|78
1737579000000|2025-01-22 20:50:00|39832.5|39825.5|39815|39808|39835|39828|39792.5|39785.5|252
1737579300000|2025-01-22 20:55:00|39810|39803|39805|39798|39822.5|39815.5|39795|39788|339
1737579600000|2025-01-22 21:00:00|39807.5|39800.5|39785|39778|39820|39813|39782.5|39775.5|63
1737579900000|2025-01-22 21:05:00|39782.5|39775.5|39795|39788|39795|39788|39782.5|39775.5|56
1737580200000|2025-01-22 21:10:00|39790|39783|39795|39788|39795|39788|39785|39778|124
1737580500000|2025-01-22 21:15:00|39792.5|39785.5|39785|39778|39795|39788|39780|39773|43
1737580800000|2025-01-22 21:20:00|39782.5|39775.5|39775|39768|39785|39778|39770|39763|73
1737581100000|2025-01-22 21:25:00|39772.5|39765.5|39767.5|39760.5|39772.5|39765.5|39767.5|39760.5|6
1737581400000|2025-01-22 21:30:00|39770|39763|39770|39763|39772.5|39765.5|39770|39763|3
1737581700000|2025-01-22 21:35:00|39772.5|39765.5|39770|39763|39775|39768|39770|39763|4
1737582000000|2025-01-22 21:40:00|39772.5|39765.5|39765|39758|39775|39768|39765|39758|14
1737582300000|2025-01-22 21:45:00|39767.5|39760.5|39775|39768|39777.5|39770.5|39765|39758|16
1737582600000|2025-01-22 21:50:00|39780|39773|39782.5|39775.5|39785|39778|39775|39768|10
1737582900000|2025-01-22 21:55:00|39780|39773|39797.1|39767.1|39798.2|39780.5|39777.5|39766.5|25
1737583200000|2025-01-22 22:00:00|39796.8|39766.8|39797.3|39767.3|39798.3|39768.3|39796.5|39766.5|0
1737583500000|2025-01-22 22:05:00|39797|39767|39797.5|39767.5|39797.6|39767.6|39795|39765|0
1737583800000|2025-01-22 22:10:00|39796.8|39766.8|39796.9|39766.9|39797.4|39767.4|39796.2|39766.2|0
1737584100000|2025-01-22 22:15:00|39796.3|39766.3|39795.6|39765.6|39796.5|39766.5|39795.6|39765.6|0
1737584400000|2025-01-22 22:20:00|39795.2|39765.2|39795.6|39765.6|39795.6|39765.6|39795.2|39765.2|0
1737584700000|2025-01-22 22:25:00|39795.3|39765.3|39794.3|39764.3|39795.8|39765.8|39793.8|39763.8|0
1737585000000|2025-01-22 22:30:00|39793.6|39763.6|39793.8|39763.8|39794.6|39764.6|39792.5|39762.5|0
1737585300000|2025-01-22 22:35:00|39794|39764|39794.1|39764.1|39794.1|39764.1|39793.5|39763.5|0
1737585600000|2025-01-22 22:40:00|39794|39764|39793.3|39763.3|39794|39764|39792.6|39762.6|0
1737585900000|2025-01-22 22:45:00|39793.1|39763.1|39794|39764|39794|39764|39792.8|39762.8|0
1737586200000|2025-01-22 22:50:00|39794.3|39764.3|39794.5|39764.5|39797.5|39767.5|39794|39764|0
1737586500000|2025-01-22 22:55:00|39794.6|39764.6|39794.8|39764.8|39797|39767|39794.6|39764.6|0
1737586800000|2025-01-22 23:00:00|39793.6|39763.6|39796.5|39781.5|39846.5|39831.5|39786.3|39756.3|34
1737587100000|2025-01-22 23:05:00|39794|39779|39796.5|39781.5|39824|39809|39786.5|39771.5|62
1737587400000|2025-01-22 23:10:00|39799|39784|39806.5|39791.5|39814|39799|39796.5|39781.5|40
1737587700000|2025-01-22 23:15:00|39809|39794|39814|39799|39824|39809|39801.5|39786.5|26
1737588000000|2025-01-22 23:20:00|39824|39809|39829|39814|39839|39824|39809|39794|32
1737588300000|2025-01-22 23:25:00|39814|39799|39819|39804|39824|39809|39804|39789|49
1737588600000|2025-01-22 23:30:00|39801.5|39786.5|39832.5|39825.5|39847.5|39840.5|39799|39784|5803
1737588900000|2025-01-22 23:35:00|39835|39828|39797.5|39790.5|39852.5|39845.5|39797.5|39790.5|90
1737589200000|2025-01-22 23:40:00|39800|39793|39797.5|39790.5|39810|39803|39787.5|39780.5|86
1737589500000|2025-01-22 23:45:00|39800|39793|39770|39763|39807.5|39800.5|39737.5|39730.5|287
1737589800000|2025-01-22 23:50:00|39772.5|39765.5|39777.5|39770.5|39792.5|39785.5|39755|39748|98
1737590100000|2025-01-22 23:55:00|39775|39768|39805|39798|39807.5|39800.5|39757.5|39750.5|90
1737590400000|2025-01-23 00:00:00|39802.5|39795.5|39862.5|39855.5|39865|39858|39802.5|39795.5|766
1737590700000|2025-01-23 00:05:00|39860|39853|39877.5|39870.5|39905|39898|39837.5|39830.5|252
1737591000000|2025-01-23 00:10:00|39875|39868|39795|39788|39887.5|39880.5|39790|39783|274
1737591300000|2025-01-23 00:15:00|39797.5|39790.5|39762.5|39755.5|39825|39818|39755|39748|207
1737591600000|2025-01-23 00:20:00|39765|39758|39780|39773|39802.5|39795.5|39740|39733|172
1737591900000|2025-01-23 00:25:00|39782.5|39775.5|39725|39718|39792.5|39785.5|39695|39688|190
1737592200000|2025-01-23 00:30:00|39722.5|39715.5|39747.5|39740.5|39752.5|39745.5|39687.5|39680.5|185
1737592500000|2025-01-23 00:35:00|39745|39738|39742.5|39735.5|39765|39758|39715|39708|187
1737592800000|2025-01-23 00:40:00|39745|39738|39732.5|39725.5|39745|39738|39692.5|39685.5|147
1737593100000|2025-01-23 00:45:00|39730|39723|39717.5|39710.5|39760|39753|39712.5|39705.5|124
1737593400000|2025-01-23 00:50:00|39720|39713|39702.5|39695.5|39737.5|39730.5|39690|39683|123
1737593700000|2025-01-23 00:55:00|39700|39693|39775|39768|39775|39768|39692.5|39685.5|85
1737594000000|2025-01-23 01:00:00|39777.5|39770.5|39765|39758|39780|39773|39732.5|39725.5|148
1737594300000|2025-01-23 01:05:00|39767.5|39760.5|39772.5|39765.5|39802.5|39795.5|39760|39753|156
1737594600000|2025-01-23 01:10:00|39775|39768|39835|39828|39837.5|39830.5|39775|39768|142
1737594900000|2025-01-23 01:15:00|39837.5|39830.5|39805|39798|39837.5|39830.5|39790|39783|82
1737595200000|2025-01-23 01:20:00|39802.5|39795.5|39832.5|39825.5|39835|39828|39790|39783|65
1737595500000|2025-01-23 01:25:00|39830|39823|39850|39843|39855|39848|39830|39823|139
1737595800000|2025-01-23 01:30:00|39852.5|39845.5|39857.5|39850.5|39880|39873|39852.5|39845.5|137
1737596100000|2025-01-23 01:35:00|39855|39848|39890|39883|39910|39903|39850|39843|178
1737596400000|2025-01-23 01:40:00|39895|39888|39882.5|39875.5|39907.5|39900.5|39877.5|39870.5|121
1737596700000|2025-01-23 01:45:00|39880|39873|39872.5|39865.5|39895|39888|39842.5|39835.5|153
1737597000000|2025-01-23 01:50:00|39875|39868|39855|39848|39875|39868|39837.5|39830.5|136
1737597300000|2025-01-23 01:55:00|39852.5|39845.5|39842.5|39835.5|39862.5|39855.5|39840|39833|74
1737597600000|2025-01-23 02:00:00|39840|39833|39795|39788|39842.5|39835.5|39795|39788|94
1737597900000|2025-01-23 02:05:00|39792.5|39785.5|39795|39788|39802.5|39795.5|39750|39743|233
1737598200000|2025-01-23 02:10:00|39797.5|39790.5|39807.5|39800.5|39815|39808|39792.5|39785.5|83
1737598500000|2025-01-23 02:15:00|39810|39803|39817.5|39810.5|39825|39818|39790|39783|69
1737598800000|2025-01-23 02:20:00|39815|39808|39830|39823|39855|39848|39815|39808|95
1737599100000|2025-01-23 02:25:00|39827.5|39820.5|39842.5|39835.5|39845|39838|39817.5|39810.5|183
1737599400000|2025-01-23 02:30:00|39840|39833|39865|39858|39877.5|39870.5|39840|39833|108
1737599700000|2025-01-23 02:35:00|39867.5|39860.5|39877.5|39870.5|39885|39878|39865|39858|57
1737600000000|2025-01-23 02:40:00|39875|39868|39825|39818|39880|39873|39820|39813|71
1737600300000|2025-01-23 02:45:00|39827.5|39820.5|39810|39803|39837.5|39830.5|39807.5|39800.5|35
1737600600000|2025-01-23 02:50:00|39807.5|39800.5|39835|39828|39837.5|39830.5|39805|39798|21
1737600900000|2025-01-23 02:55:00|39837.5|39830.5|39867.5|39860.5|39875|39868|39837.5|39830.5|44
1737601200000|2025-01-23 03:00:00|39865|39858|39897.5|39890.5|39910|39903|39860|39853|139
1737601500000|2025-01-23 03:05:00|39895|39888|39885|39878|39902.5|39895.5|39877.5|39870.5|43
1737601800000|2025-01-23 03:10:00|39882.5|39875.5|39872.5|39865.5|39892.5|39885.5|39870|39863|33
1737602100000|2025-01-23 03:15:00|39870|39863|39852.5|39845.5|39877.5|39870.5|39845|39838|90
1737602400000|2025-01-23 03:20:00|39850|39843|39890|39883|39900|39893|39845|39838|85
1737602700000|2025-01-23 03:25:00|39892.5|39885.5|39885|39878|39902.5|39895.5|39877.5|39870.5|63
1737603000000|2025-01-23 03:30:00|39882.5|39875.5|39915|39908|39932.5|39925.5|39870|39863|149
1737603300000|2025-01-23 03:35:00|39917.5|39910.5|39902.5|39895.5|39917.5|39910.5|39885|39878|110
1737603600000|2025-01-23 03:40:00|39905|39898|39900|39893|39927.5|39920.5|39880|39873|92
1737603900000|2025-01-23 03:45:00|39897.5|39890.5|39872.5|39865.5|39920|39913|39862.5|39855.5|90
1737604200000|2025-01-23 03:50:00|39875|39868|39920|39913|39925|39918|39875|39868|60
1737604500000|2025-01-23 03:55:00|39917.5|39910.5|39930|39923|39940|39933|39915|39908|85
1737604800000|2025-01-23 04:00:00|39932.5|39925.5|39950|39943|39965|39958|39932.5|39925.5|160
1737605100000|2025-01-23 04:05:00|39952.5|39945.5|39940|39933|39960|39953|39922.5|39915.5|68
1737605400000|2025-01-23 04:10:00|39937.5|39930.5|39950|39943|39955|39948|39935|39928|119
1737605700000|2025-01-23 04:15:00|39952.5|39945.5|39955|39948|39980|39973|39952.5|39945.5|163
1737606000000|2025-01-23 04:20:00|39957.5|39950.5|39980|39973|39985|39978|39957.5|39950.5|70
1737606300000|2025-01-23 04:25:00|39982.5|39975.5|39982.5|39975.5|39990|39983|39972.5|39965.5|152
1737606600000|2025-01-23 04:30:00|39985|39978|39995|39988|40005|39998|39980|39973|233
1737606900000|2025-01-23 04:35:00|39997.5|39990.5|39995|39988|40000|39993|39985|39978|127
1737607200000|2025-01-23 04:40:00|39992.5|39985.5|39962.5|39955.5|40002.5|39995.5|39960|39953|198
1737607500000|2025-01-23 04:45:00|39960|39953|39995|39988|39995|39988|39960|39953|66
1737607800000|2025-01-23 04:50:00|39992.5|39985.5|39992.5|39985.5|40015|40008|39990|39983|154
1737608100000|2025-01-23 04:55:00|39990|39983|39990|39983|40000|39993|39985|39978|106
1737608400000|2025-01-23 05:00:00|39992.5|39985.5|40025|40018|40035|40028|39985|39978|195
1737608700000|2025-01-23 05:05:00|40027.5|40020.5|40000|39993|40030|40023|40000|39993|122
1737609000000|2025-01-23 05:10:00|40002.5|39995.5|40015|40008|40025|40018|40002.5|39995.5|52
1737609300000|2025-01-23 05:15:00|40017.5|40010.5|40035|40028|40040|40033|40012.5|40005.5|94
1737609600000|2025-01-23 05:20:00|40037.5|40030.5|40005|39998|40047.5|40040.5|40005|39998|185
1737609900000|2025-01-23 05:25:00|40007.5|40000.5|39987.5|39980.5|40022.5|40015.5|39980|39973|195
1737610200000|2025-01-23 05:30:00|39985|39978|39985|39978|40005|39998|39972.5|39965.5|98
1737610500000|2025-01-23 05:35:00|39980|39973|39972.5|39965.5|40000|39993|39965|39958|104
1737610800000|2025-01-23 05:40:00|39970|39963|39977.5|39970.5|39982.5|39975.5|39967.5|39960.5|111
1737611100000|2025-01-23 05:45:00|39980|39973|40005|39998|40005|39998|39975|39968|114
1737611400000|2025-01-23 05:50:00|40007.5|40000.5|39992.5|39985.5|40010|40003|39977.5|39970.5|153
1737611700000|2025-01-23 05:55:00|39990|39983|40005|39998|40010|40003|39990|39983|134
1737612000000|2025-01-23 06:00:00|40002.5|39995.5|40017.5|40010.5|40035|40028|40000|39993|341
1737612300000|2025-01-23 06:05:00|40020|40013|40015|40008|40040|40033|40015|40008|159
1737612600000|2025-01-23 06:10:00|40017.5|40010.5|40040|40033|40040|40033|40015|40008|97
1737612900000|2025-01-23 06:15:00|40037.5|40030.5|40025|40018|40045|40038|40022.5|40015.5|157
1737613200000|2025-01-23 06:20:00|40030|40023|39965|39958|40035|40028|39960|39953|249
1737613500000|2025-01-23 06:25:00|39962.5|39955.5|39982.5|39975.5|39995|39988|39945|39938|502
1737613800000|2025-01-23 06:30:00|39987.5|39980.5|39970|39963|40010|40003|39962.5|39955.5|701
1737614100000|2025-01-23 06:35:00|39967.5|39960.5|39930|39923|39967.5|39960.5|39927.5|39920.5|191
1737614400000|2025-01-23 06:40:00|39927.5|39920.5|39882.5|39875.5|39940|39933|39882.5|39875.5|727
1737614700000|2025-01-23 06:45:00|39880|39873|39892.5|39885.5|39897.5|39890.5|39880|39873|370
1737615000000|2025-01-23 06:50:00|39895|39888|39890|39883|39902.5|39895.5|39885|39878|163
1737615300000|2025-01-23 06:55:00|39895|39888|39900|39893|39900|39893|39890|39883|55
1737615600000|2025-01-23 07:00:00|39905|39898|39907.5|39900.5|39915|39908|39897.5|39890.5|143
1737615900000|2025-01-23 07:05:00|39902.5|39895.5|39855|39848|39902.5|39895.5|39855|39848|318
1737616200000|2025-01-23 07:10:00|39852.5|39845.5|39867.5|39860.5|39870|39863|39840|39833|210
1737616500000|2025-01-23 07:15:00|39865|39858|39865|39858|39875|39868|39860|39853|31
1737616800000|2025-01-23 07:20:00|39862.5|39855.5|39865|39858|39865|39858|39855|39848|18
1737617100000|2025-01-23 07:25:00|39860|39853|39880|39873|39885|39878|39855|39848|74
1737617400000|2025-01-23 07:30:00|39875|39868|39882.5|39875.5|39890|39883|39870|39863|51
1737617700000|2025-01-23 07:35:00|39880|39873|39890|39883|39895|39888|39877.5|39870.5|68
1737618000000|2025-01-23 07:40:00|39892.5|39885.5|39885|39878|39900|39893|39875|39868|35
1737618300000|2025-01-23 07:45:00|39882.5|39875.5|39900|39893|39900|39893|39877.5|39870.5|13
1737618600000|2025-01-23 07:50:00|39897.5|39890.5|39870|39863|39900|39893|39870|39863|25
1737618900000|2025-01-23 07:55:00|39872.5|39865.5|39867.5|39860.5|39885|39878|39867.5|39860.5|101
1737619200000|2025-01-23 08:00:00|39865|39858|39855|39848|39872.5|39865.5|39825|39818|292
1737619500000|2025-01-23 08:05:00|39852.5|39845.5|39862.5|39855.5|39880|39873|39852.5|39845.5|140
1737619800000|2025-01-23 08:10:00|39860|39853|39855|39848|39867.5|39860.5|39845|39838|42
1737620100000|2025-01-23 08:15:00|39857.5|39850.5|39850|39843|39862.5|39855.5|39830|39823|37
1737620400000|2025-01-23 08:20:00|39847.5|39840.5|39875|39868|39875|39868|39832.5|39825.5|47
1737620700000|2025-01-23 08:25:00|39872.5|39865.5|39875|39868|39882.5|39875.5|39860|39853|42
1737621000000|2025-01-23 08:30:00|39877.5|39870.5|39852.5|39845.5|39880|39873|39847.5|39840.5|30
1737621300000|2025-01-23 08:35:00|39855|39848|39847.5|39840.5|39862.5|39855.5|39840|39833|18
1737621600000|2025-01-23 08:40:00|39850|39843|39845|39838|39850|39843|39832.5|39825.5|67
1737621900000|2025-01-23 08:45:00|39842.5|39835.5|39832.5|39825.5|39850|39843|39825|39818|21
1737622200000|2025-01-23 08:50:00|39830|39823|39810|39803|39840|39833|39805|39798|46
1737622500000|2025-01-23 08:55:00|39807.5|39800.5|39805|39798|39810|39803|39795|39788|34
1737622800000|2025-01-23 09:00:00|39802.5|39795.5|39810|39803|39817.5|39810.5|39802.5|39795.5|60
1737623100000|2025-01-23 09:05:00|39812.5|39805.5|39807.5|39800.5|39830|39823|39805|39798|20
1737623400000|2025-01-23 09:10:00|39805|39798|39807.5|39800.5|39815|39808|39800|39793|48
1737623700000|2025-01-23 09:15:00|39805|39798|39810|39803|39815|39808|39800|39793|19
1737624000000|2025-01-23 09:20:00|39812.5|39805.5|39815|39808|39832.5|39825.5|39807.5|39800.5|90
1737624300000|2025-01-23 09:25:00|39812.5|39805.5|39825|39818|39832.5|39825.5|39812.5|39805.5|24
1737624600000|2025-01-23 09:30:00|39827.5|39820.5|39825|39818|39835|39828|39822.5|39815.5|6
1737624900000|2025-01-23 09:35:00|39822.5|39815.5|39850|39843|39860|39853|39822.5|39815.5|56
1737625200000|2025-01-23 09:40:00|39852.5|39845.5|39850|39843|39865|39858|39845|39838|46
1737625500000|2025-01-23 09:45:00|39852.5|39845.5|39850|39843|39862.5|39855.5|39842.5|39835.5|8
1737625800000|2025-01-23 09:50:00|39852.5|39845.5|39857.5|39850.5|39867.5|39860.5|39847.5|39840.5|21
1737626100000|2025-01-23 09:55:00|39860|39853|39855|39848|39860|39853|39850|39843|11
1737626400000|2025-01-23 10:00:00|39852.5|39845.5|39835|39828|39857.5|39850.5|39830|39823|110
1737626700000|2025-01-23 10:05:00|39832.5|39825.5|39825|39818|39837.5|39830.5|39815|39808|45
1737627000000|2025-01-23 10:10:00|39827.5|39820.5|39840|39833|39840|39833|39822.5|39815.5|30
1737627300000|2025-01-23 10:15:00|39842.5|39835.5|39852.5|39845.5|39857.5|39850.5|39840|39833|33
1737627600000|2025-01-23 10:20:00|39850|39843|39840|39833|39852.5|39845.5|39835|39828|11
1737627900000|2025-01-23 10:25:00|39837.5|39830.5|39852.5|39845.5|39852.5|39845.5|39835|39828|28
1737628200000|2025-01-23 10:30:00|39850|39843|39855|39848|39857.5|39850.5|39845|39838|40
1737628500000|2025-01-23 10:35:00|39857.5|39850.5|39860|39853|39865|39858|39850|39843|59
1737628800000|2025-01-23 10:40:00|39857.5|39850.5|39845|39838|39860|39853|39842.5|39835.5|19
1737629100000|2025-01-23 10:45:00|39847.5|39840.5|39832.5|39825.5|39850|39843|39830|39823|6
1737629400000|2025-01-23 10:50:00|39835|39828|39837.5|39830.5|39840|39833|39830|39823|18
1737629700000|2025-01-23 10:55:00|39840|39833|39845|39838|39847.5|39840.5|39837.5|39830.5|4
1737630000000|2025-01-23 11:00:00|39847.5|39840.5|39847.5|39840.5|39860|39853|39840|39833|38
1737630300000|2025-01-23 11:05:00|39850|39843|39847.5|39840.5|39852.5|39845.5|39840|39833|18
1737630600000|2025-01-23 11:10:00|39845|39838|39855|39848|39857.5|39850.5|39842.5|39835.5|70
1737630900000|2025-01-23 11:15:00|39857.5|39850.5|39855|39848|39860|39853|39850|39843|17
1737631200000|2025-01-23 11:20:00|39857.5|39850.5|39865|39858|39870|39863|39855|39848|29
1737631500000|2025-01-23 11:25:00|39870|39863|39875|39868|39877.5|39870.5|39865|39858|79
1737631800000|2025-01-23 11:30:00|39872.5|39865.5|39900|39893|39900|39893|39870|39863|84
1737632100000|2025-01-23 11:35:00|39897.5|39890.5|39890|39883|39900|39893|39887.5|39880.5|13
1737632400000|2025-01-23 11:40:00|39892.5|39885.5|39897.5|39890.5|39900|39893|39885|39878|30
1737632700000|2025-01-23 11:45:00|39900|39893|39890|39883|39900|39893|39890|39883|16
1737633000000|2025-01-23 11:50:00|39885|39878|39890|39883|39890|39883|39877.5|39870.5|22
1737633300000|2025-01-23 11:55:00|39887.5|39880.5|39880|39873|39895|39888|39880|39873|13
1737633600000|2025-01-23 12:00:00|39885|39878|39872.5|39865.5|39887.5|39880.5|39870|39863|42
1737633900000|2025-01-23 12:05:00|39875|39868|39862.5|39855.5|39875|39868|39860|39853|43
1737634200000|2025-01-23 12:10:00|39860|39853|39855|39848|39872.5|39865.5|39852.5|39845.5|17
1737634500000|2025-01-23 12:15:00|39857.5|39850.5|39845|39838|39860|39853|39845|39838|20
1737634800000|2025-01-23 12:20:00|39842.5|39835.5|39857.5|39850.5|39860|39853|39842.5|39835.5|19
1737635100000|2025-01-23 12:25:00|39860|39853|39867.5|39860.5|39875|39868|39857.5|39850.5|10
1737635400000|2025-01-23 12:30:00|39865|39858|39870|39863|39870|39863|39860|39853|22
1737635700000|2025-01-23 12:35:00|39867.5|39860.5|39870|39863|39880|39873|39867.5|39860.5|20
1737636000000|2025-01-23 12:40:00|39867.5|39860.5|39862.5|39855.5|39875|39868|39860|39853|15
1737636300000|2025-01-23 12:45:00|39860|39853|39855|39848|39867.5|39860.5|39855|39848|8
1737636600000|2025-01-23 12:50:00|39852.5|39845.5|39860|39853|39870|39863|39852.5|39845.5|10
1737636900000|2025-01-23 12:55:00|39862.5|39855.5|39860|39853|39865|39858|39855|39848|10
1737637200000|2025-01-23 13:00:00|39857.5|39850.5|39825|39818|39865|39858|39822.5|39815.5|25
1737637500000|2025-01-23 13:05:00|39822.5|39815.5|39797.5|39790.5|39827.5|39820.5|39795|39788|148
1737637800000|2025-01-23 13:10:00|39795|39788|39780|39773|39797.5|39790.5|39780|39773|285
1737638100000|2025-01-23 13:15:00|39782.5|39775.5|39770|39763|39790|39783|39760|39753|170
1737638400000|2025-01-23 13:20:00|39767.5|39760.5|39790|39783|39795|39788|39767.5|39760.5|216
1737638700000|2025-01-23 13:25:00|39787.5|39780.5|39797.5|39790.5|39805|39798|39785|39778|79
1737639000000|2025-01-23 13:30:00|39795|39788|39757.5|39750.5|39807.5|39800.5|39752.5|39745.5|90
1737639300000|2025-01-23 13:35:00|39760|39753|39730|39723|39760|39753|39715|39708|295
1737639600000|2025-01-23 13:40:00|39732.5|39725.5|39735|39728|39740|39733|39712.5|39705.5|60
1737639900000|2025-01-23 13:45:00|39737.5|39730.5|39730|39723|39750|39743|39722.5|39715.5|27
1737640200000|2025-01-23 13:50:00|39732.5|39725.5|39735|39728|39740|39733|39730|39723|24
1737640500000|2025-01-23 13:55:00|39737.5|39730.5|39735|39728|39747.5|39740.5|39730|39723|18
1737640800000|2025-01-23 14:00:00|39737.5|39730.5|39755|39748|39765|39758|39730|39723|34
1737641100000|2025-01-23 14:05:00|39757.5|39750.5|39755|39748|39765|39758|39740|39733|20
1737641400000|2025-01-23 14:10:00|39757.5|39750.5|39745|39738|39760|39753|39745|39738|16
1737641700000|2025-01-23 14:15:00|39747.5|39740.5|39770|39763|39777.5|39770.5|39742.5|39735.5|14
1737642000000|2025-01-23 14:20:00|39772.5|39765.5|39767.5|39760.5|39775|39768|39757.5|39750.5|19
1737642300000|2025-01-23 14:25:00|39770|39763|39777.5|39770.5|39785|39778|39762.5|39755.5|130
1737642600000|2025-01-23 14:30:00|39780|39773|39780|39773|39785|39778|39742.5|39735.5|183
1737642900000|2025-01-23 14:35:00|39777.5|39770.5|39782.5|39775.5|39792.5|39785.5|39757.5|39750.5|216
1737643200000|2025-01-23 14:40:00|39780|39773|39805|39798|39810|39803|39777.5|39770.5|117
1737643500000|2025-01-23 14:45:00|39802.5|39795.5|39830|39823|39830|39823|39800|39793|152
1737643800000|2025-01-23 14:50:00|39832.5|39825.5|39815|39808|39832.5|39825.5|39810|39803|174
1737644100000|2025-01-23 14:55:00|39817.5|39810.5|39825|39818|39830|39823|39795|39788|135
1737644400000|2025-01-23 15:00:00|39822.5|39815.5|39780|39773|39822.5|39815.5|39765|39758|93
1737644700000|2025-01-23 15:05:00|39777.5|39770.5|39765|39758|39800|39793|39760|39753|54
1737645000000|2025-01-23 15:10:00|39767.5|39760.5|39785|39778|39790|39783|39760|39753|37
1737645300000|2025-01-23 15:15:00|39782.5|39775.5|39797.5|39790.5|39802.5|39795.5|39780|39773|78
1737645600000|2025-01-23 15:20:00|39795|39788|39827.5|39820.5|39827.5|39820.5|39792.5|39785.5|188
1737645900000|2025-01-23 15:25:00|39825|39818|39810|39803|39825|39818|39800|39793|60
1737646200000|2025-01-23 15:30:00|39812.5|39805.5|39835|39828|39837.5|39830.5|39810|39803|77
1737646500000|2025-01-23 15:35:00|39830|39823|39827.5|39820.5|39845|39838|39822.5|39815.5|56
1737646800000|2025-01-23 15:40:00|39830|39823|39840|39833|39840|39833|39815|39808|70
1737647100000|2025-01-23 15:45:00|39835|39828|39845|39838|39860|39853|39835|39828|317
1737647400000|2025-01-23 15:50:00|39840|39833|39830|39823|39840|39833|39820|39813|39
1737647700000|2025-01-23 15:55:00|39827.5|39820.5|39810|39803|39830|39823|39802.5|39795.5|215
1737648000000|2025-01-23 16:00:00|39815|39808|39830|39823|39847.5|39840.5|39802.5|39795.5|129
1737648300000|2025-01-23 16:05:00|39827.5|39820.5|39807.5|39800.5|39835|39828|39795|39788|64
1737648600000|2025-01-23 16:10:00|39805|39798|39785|39778|39815|39808|39750|39743|577
1737648900000|2025-01-23 16:15:00|39790|39783|39780|39773|39815|39808|39762.5|39755.5|111
1737649200000|2025-01-23 16:20:00|39777.5|39770.5|39790|39783|39797.5|39790.5|39767.5|39760.5|30
1737649500000|2025-01-23 16:25:00|39787.5|39780.5|39775|39768|39795|39788|39747.5|39740.5|359
1737649800000|2025-01-23 16:30:00|39777.5|39770.5|39797.5|39790.5|39807.5|39800.5|39772.5|39765.5|270
1737650100000|2025-01-23 16:35:00|39795|39788|39800|39793|39810|39803|39780|39773|93
1737650400000|2025-01-23 16:40:00|39802.5|39795.5|39805|39798|39810|39803|39790|39783|95
1737650700000|2025-01-23 16:45:00|39810|39803|39827.5|39820.5|39842.5|39835.5|39807.5|39800.5|333
1737651000000|2025-01-23 16:50:00|39825|39818|39800|39793|39835|39828|39785|39778|56
1737651300000|2025-01-23 16:55:00|39802.5|39795.5|39800|39793|39805|39798|39790|39783|42
1737651600000|2025-01-23 17:00:00|39795|39788|39807.5|39800.5|39810|39803|39782.5|39775.5|47
1737651900000|2025-01-23 17:05:00|39805|39798|39815|39808|39825|39818|39802.5|39795.5|31
1737652200000|2025-01-23 17:10:00|39817.5|39810.5|39817.5|39810.5|39820|39813|39810|39803|20
1737652500000|2025-01-23 17:15:00|39815|39808|39825|39818|39825|39818|39812.5|39805.5|17
1737652800000|2025-01-23 17:20:00|39822.5|39815.5|39815|39808|39825|39818|39802.5|39795.5|26
1737653100000|2025-01-23 17:25:00|39812.5|39805.5|39820|39813|39825|39818|39810|39803|23
1737653400000|2025-01-23 17:30:00|39817.5|39810.5|39795|39788|39817.5|39810.5|39787.5|39780.5|22
1737653700000|2025-01-23 17:35:00|39790|39783|39780|39773|39795|39788|39780|39773|27
1737654000000|2025-01-23 17:40:00|39782.5|39775.5|39795|39788|39800|39793|39780|39773|34
1737654300000|2025-01-23 17:45:00|39797.5|39790.5|39795|39788|39807.5|39800.5|39790|39783|16
1737654600000|2025-01-23 17:50:00|39792.5|39785.5|39795|39788|39805|39798|39790|39783|36
1737654900000|2025-01-23 17:55:00|39797.5|39790.5|39792.5|39785.5|39805|39798|39790|39783|49
1737655200000|2025-01-23 18:00:00|39795|39788|39802.5|39795.5|39805|39798|39790|39783|87
1737655500000|2025-01-23 18:05:00|39805|39798|39802.5|39795.5|39807.5|39800.5|39795|39788|43
1737655800000|2025-01-23 18:10:00|39800|39793|39825|39818|39827.5|39820.5|39800|39793|18
1737656100000|2025-01-23 18:15:00|39827.5|39820.5|39835|39828|39835|39828|39825|39818|18
1737656400000|2025-01-23 18:20:00|39832.5|39825.5|39842.5|39835.5|39845|39838|39827.5|39820.5|27
1737656700000|2025-01-23 18:25:00|39845|39838|39835|39828|39845|39838|39830|39823|14
1737657000000|2025-01-23 18:30:00|39837.5|39830.5|39845|39838|39847.5|39840.5|39835|39828|16
1737657300000|2025-01-23 18:35:00|39842.5|39835.5|39840|39833|39845|39838|39835|39828|16
1737657600000|2025-01-23 18:40:00|39835|39828|39842.5|39835.5|39845|39838|39830|39823|29
1737657900000|2025-01-23 18:45:00|39845|39838|39840|39833|39850|39843|39837.5|39830.5|19
1737658200000|2025-01-23 18:50:00|39842.5|39835.5|39850|39843|39850|39843|39840|39833|20
1737658500000|2025-01-23 18:55:00|39847.5|39840.5|39850|39843|39855|39848|39845|39838|31
1737658800000|2025-01-23 19:00:00|39852.5|39845.5|39850|39843|39857.5|39850.5|39847.5|39840.5|20
1737659100000|2025-01-23 19:05:00|39847.5|39840.5|39840|39833|39850|39843|39835|39828|23
1737659400000|2025-01-23 19:10:00|39842.5|39835.5|39830|39823|39845|39838|39825|39818|11
1737659700000|2025-01-23 19:15:00|39827.5|39820.5|39812.5|39805.5|39832.5|39825.5|39810|39803|9
1737660000000|2025-01-23 19:20:00|39810|39803|39815|39808|39825|39818|39807.5|39800.5|22
1737660300000|2025-01-23 19:25:00|39812.5|39805.5|39825|39818|39830|39823|39812.5|39805.5|15
1737660600000|2025-01-23 19:30:00|39827.5|39820.5|39840|39833|39845|39838|39825|39818|24
1737660900000|2025-01-23 19:35:00|39837.5|39830.5|39845|39838|39852.5|39845.5|39835|39828|20
1737661200000|2025-01-23 19:40:00|39847.5|39840.5|39845|39838|39850|39843|39840|39833|14
1737661500000|2025-01-23 19:45:00|39847.5|39840.5|39832.5|39825.5|39850|39843|39830|39823|32
1737661800000|2025-01-23 19:50:00|39835|39828|39825|39818|39845|39838|39825|39818|67
1737662100000|2025-01-23 19:55:00|39822.5|39815.5|39837.5|39830.5|39845|39838|39822.5|39815.5|54
1737662400000|2025-01-23 20:00:00|39835|39828|39817.5|39810.5|39837.5|39830.5|39810|39803|40
1737662700000|2025-01-23 20:05:00|39815|39808|39832.5|39825.5|39837.5|39830.5|39812.5|39805.5|29
1737663000000|2025-01-23 20:10:00|39835|39828|39845|39838|39850|39843|39825|39818|31
1737663300000|2025-01-23 20:15:00|39847.5|39840.5|39865|39858|39865|39858|39845|39838|53
1737663600000|2025-01-23 20:20:00|39867.5|39860.5|39875|39868|39880|39873|39860|39853|76
1737663900000|2025-01-23 20:25:00|39880|39873|39870|39863|39882.5|39875.5|39865|39858|53
1737664200000|2025-01-23 20:30:00|39865|39858|39875|39868|39882.5|39875.5|39852.5|39845.5|334
1737664500000|2025-01-23 20:35:00|39870|39863|39875|39868|39890|39883|39867.5|39860.5|134
1737664800000|2025-01-23 20:40:00|39872.5|39865.5|39885|39878|39885|39878|39870|39863|215
1737665100000|2025-01-23 20:45:00|39880|39873|39895|39888|39895|39888|39872.5|39865.5|172
1737665400000|2025-01-23 20:50:00|39892.5|39885.5|39905|39898|39912.5|39905.5|39892.5|39885.5|164
1737665700000|2025-01-23 20:55:00|39907.5|39900.5|39935|39928|39940|39933|39907.5|39900.5|390
1737666000000|2025-01-23 21:00:00|39940|39933|39925|39918|39955|39948|39920|39913|142
1737666300000|2025-01-23 21:05:00|39922.5|39915.5|39917.5|39910.5|39927.5|39920.5|39912.5|39905.5|32
1737666600000|2025-01-23 21:10:00|39920|39913|39907.5|39900.5|39920|39913|39905|39898|16
1737666900000|2025-01-23 21:15:00|39905|39898|39910|39903|39915|39908|39895|39888|23
1737667200000|2025-01-23 21:20:00|39912.5|39905.5|39910|39903|39915|39908|39905|39898|16
1737667500000|2025-01-23 21:25:00|39912.5|39905.5|39915|39908|39915|39908|39910|39903|7
1737667800000|2025-01-23 21:30:00|39910|39903|39920|39913|39922.5|39915.5|39907.5|39900.5|69
1737668100000|2025-01-23 21:35:00|39917.5|39910.5|39910|39903|39920|39913|39907.5|39900.5|12
1737668400000|2025-01-23 21:40:00|39905|39898|39905|39898|39905|39898|39902.5|39895.5|7
1737668700000|2025-01-23 21:45:00|39900|39893|39897.5|39890.5|39905|39898|39895|39888|42
1737669000000|2025-01-23 21:50:00|39895|39888|39897.5|39890.5|39900|39893|39895|39888|7
1737669300000|2025-01-23 21:55:00|39895|39888|39901.3|39871.3|39902|39888|39890|39869.8|26
1737669600000|2025-01-23 22:00:00|39901.6|39871.6|39902.3|39872.3|39903.6|39873.6|39900.9|39870.9|0
1737669900000|2025-01-23 22:05:00|39901.8|39871.8|39901.8|39871.8|39906.1|39876.1|39901.3|39871.3|0
1737670200000|2025-01-23 22:10:00|39903.3|39873.3|39904.6|39874.6|39904.6|39874.6|39902.8|39872.8|0
1737670500000|2025-01-23 22:15:00|39904.5|39874.5|39902.6|39872.6|39904.5|39874.5|39902.4|39872.4|0
1737670800000|2025-01-23 22:20:00|39901.9|39871.9|39902.8|39872.8|39902.8|39872.8|39901.9|39871.9|0
1737671100000|2025-01-23 22:25:00|39903.6|39873.6|39902.8|39872.8|39903.6|39873.6|39902.8|39872.8|0
1737671400000|2025-01-23 22:30:00|39902.4|39872.4|39903.3|39873.3|39903.3|39873.3|39902.4|39872.4|0
1737672000000|2025-01-23 22:40:00|39903.1|39873.1|39903.6|39873.6|39903.6|39873.6|39903.1|39873.1|0
1737672300000|2025-01-23 22:45:00|39903.8|39873.8|39903.5|39873.5|39903.8|39873.8|39903.5|39873.5|0
1737672600000|2025-01-23 22:50:00|39903.6|39873.6|39903.1|39873.1|39903.6|39873.6|39902.9|39872.9|0
1737672900000|2025-01-23 22:55:00|39902.8|39872.8|39901.9|39871.9|39902.9|39872.9|39901.4|39871.4|0
1737673200000|2025-01-23 23:00:00|39899.8|39869.8|39859|39844|39900.9|39881.5|39854|39839|135
1737673500000|2025-01-23 23:05:00|39861.5|39846.5|39851.5|39836.5|39864|39849|39846.5|39831.5|38
1737673800000|2025-01-23 23:10:00|39856.5|39841.5|39861.5|39846.5|39866.5|39851.5|39851.5|39836.5|16
1737674100000|2025-01-23 23:15:00|39869|39854|39879|39864|39891.5|39876.5|39869|39854|54
1737674400000|2025-01-23 23:20:00|39876.5|39861.5|39886.5|39871.5|39891.5|39876.5|39876.5|39861.5|5
1737674700000|2025-01-23 23:25:00|39884|39869|39879|39864|39884|39869|39871.5|39856.5|11
1737675000000|2025-01-23 23:30:00|39876.5|39861.5|39897.5|39890.5|39927.5|39920.5|39874|39859|5215
1737675300000|2025-01-23 23:35:00|39895|39888|39897.5|39890.5|39917.5|39910.5|39895|39888|23
1737675600000|2025-01-23 23:40:00|39895|39888|39872.5|39865.5|39895|39888|39865|39858|98
1737675900000|2025-01-23 23:45:00|39875|39868|39950|39943|39967.5|39960.5|39870|39863|252
1737676200000|2025-01-23 23:50:00|39952.5|39945.5|39995|39988|40012.5|40005.5|39935|39928|155
1737676500000|2025-01-23 23:55:00|39997.5|39990.5|39987.5|39980.5|40032.5|40025.5|39977.5|39970.5|164
1737676800000|2025-01-24 00:00:00|39990|39983|40050|40043|40105|40098|39990|39983|713
1737677100000|2025-01-24 00:05:00|40052.5|40045.5|40107.5|40100.5|40122.5|40115.5|40017.5|40010.5|405
1737677400000|2025-01-24 00:10:00|40105|40098|40097.5|40090.5|40122.5|40115.5|40047.5|40040.5|195
1737677700000|2025-01-24 00:15:00|40100|40093|40092.5|40085.5|40107.5|40100.5|40047.5|40040.5|257
1737678000000|2025-01-24 00:20:00|40095|40088|40102.5|40095.5|40112.5|40105.5|40062.5|40055.5|247
1737678300000|2025-01-24 00:25:00|40105|40098|40132.5|40125.5|40137.5|40130.5|40102.5|40095.5|238
1737678600000|2025-01-24 00:30:00|40135|40128|40112.5|40105.5|40150|40143|40110|40103|151
1737678900000|2025-01-24 00:35:00|40115|40108|40167.5|40160.5|40195|40188|40092.5|40085.5|498
1737679200000|2025-01-24 00:40:00|40165|40158|40165|40158|40192.5|40185.5|40155|40148|241
1737679500000|2025-01-24 00:45:00|40162.5|40155.5|40172.5|40165.5|40175|40168|40135|40128|160
1737679800000|2025-01-24 00:50:00|40170|40163|40180|40173|40190|40183|40160|40153|145
1737680100000|2025-01-24 00:55:00|40177.5|40170.5|40182.5|40175.5|40200|40193|40175|40168|249
1737680400000|2025-01-24 01:00:00|40185|40178|40190|40183|40197.5|40190.5|40152.5|40145.5|170
1737680700000|2025-01-24 01:05:00|40192.5|40185.5|40112.5|40105.5|40195|40188|40092.5|40085.5|205
1737681000000|2025-01-24 01:10:00|40115|40108|40150|40143|40152.5|40145.5|40092.5|40085.5|72
1737681300000|2025-01-24 01:15:00|40147.5|40140.5|40152.5|40145.5|40170|40163|40137.5|40130.5|108
1737681600000|2025-01-24 01:20:00|40150|40143|40127.5|40120.5|40175|40168|40122.5|40115.5|178
1737681900000|2025-01-24 01:25:00|40125|40118|40125|40118|40157.5|40150.5|40117.5|40110.5|116
1737682200000|2025-01-24 01:30:00|40127.5|40120.5|40085|40078|40127.5|40120.5|40075|40068|171
1737682500000|2025-01-24 01:35:00|40087.5|40080.5|40022.5|40015.5|40095|40088|39992.5|39985.5|634
1737682800000|2025-01-24 01:40:00|40025|40018|40062.5|40055.5|40070|40063|40022.5|40015.5|69
1737683100000|2025-01-24 01:45:00|40060|40053|40100|40093|40107.5|40100.5|40052.5|40045.5|60
1737683400000|2025-01-24 01:50:00|40102.5|40095.5|40130|40123|40132.5|40125.5|40062.5|40055.5|114
1737683700000|2025-01-24 01:55:00|40127.5|40120.5|40122.5|40115.5|40132.5|40125.5|40100|40093|102
1737684000000|2025-01-24 02:00:00|40125|40118|40142.5|40135.5|40147.5|40140.5|40125|40118|102
1737684300000|2025-01-24 02:05:00|40145|40138|40165|40158|40182.5|40175.5|40142.5|40135.5|113
1737684600000|2025-01-24 02:10:00|40162.5|40155.5|40225|40218|40225|40218|40157.5|40150.5|445
1737684900000|2025-01-24 02:15:00|40222.5|40215.5|40255|40248|40262.5|40255.5|40220|40213|363
1737685200000|2025-01-24 02:20:00|40252.5|40245.5|40212.5|40205.5|40265|40258|40202.5|40195.5|200
1737685500000|2025-01-24 02:25:00|40210|40203|40230|40223|40257.5|40250.5|40210|40203|114
1737685800000|2025-01-24 02:30:00|40227.5|40220.5|40232.5|40225.5|40255|40248|40212.5|40205.5|84
1737686100000|2025-01-24 02:35:00|40230|40223|40237.5|40230.5|40255|40248|40230|40223|60
1737686400000|2025-01-24 02:40:00|40240|40233|40262.5|40255.5|40282.5|40275.5|40237.5|40230.5|79
1737686700000|2025-01-24 02:45:00|40260|40253|40295|40288|40300|40293|40257.5|40250.5|154
1737687000000|2025-01-24 02:50:00|40292.5|40285.5|40312.5|40305.5|40332.5|40325.5|40290|40283|378
1737687300000|2025-01-24 02:55:00|40310|40303|40320|40313|40322.5|40315.5|40290|40283|130
1737687600000|2025-01-24 03:00:00|40322.5|40315.5|40350|40343|40360|40353|40320|40313|167
1737687900000|2025-01-24 03:05:00|40347.5|40340.5|40342.5|40335.5|40350|40343|40320|40313|133
1737688200000|2025-01-24 03:10:00|40340|40333|40335|40328|40345|40338|40327.5|40320.5|92
1737688500000|2025-01-24 03:15:00|40337.5|40330.5|40312.5|40305.5|40345|40338|40295|40288|108
1737688800000|2025-01-24 03:20:00|40310|40303|40370|40363|40412.5|40405.5|40267.5|40260.5|550
1737689100000|2025-01-24 03:25:00|40367.5|40360.5|40225|40218|40375|40368|40207.5|40200.5|586
1737689400000|2025-01-24 03:30:00|40227.5|40220.5|40295|40288|40297.5|40290.5|40200|40193|521
1737689700000|2025-01-24 03:35:00|40297.5|40290.5|40200|40193|40297.5|40290.5|40200|40193|209
1737690000000|2025-01-24 03:40:00|40195|40188|40137.5|40130.5|40200|40193|40030|40023|844
1737690300000|2025-01-24 03:45:00|40140|40133|40125|40118|40142.5|40135.5|40082.5|40075.5|170
1737690600000|2025-01-24 03:50:00|40122.5|40115.5|40167.5|40160.5|40207.5|40200.5|40110|40103|280
1737690900000|2025-01-24 03:55:00|40165|40158|40137.5|40130.5|40172.5|40165.5|40122.5|40115.5|153
1737691200000|2025-01-24 04:00:00|40140|40133|40092.5|40085.5|40142.5|40135.5|40075|40068|226
1737691500000|2025-01-24 04:05:00|40090|40083|40087.5|40080.5|40092.5|40085.5|40042.5|40035.5|130
1737691800000|2025-01-24 04:10:00|40085|40078|40095|40088|40125|40118|40077.5|40070.5|134
1737692100000|2025-01-24 04:15:00|40092.5|40085.5|39965|39958|40095|40088|39940|39933|548
1737692400000|2025-01-24 04:20:00|39967.5|39960.5|39942.5|39935.5|39967.5|39960.5|39910|39903|245
1737692700000|2025-01-24 04:25:00|39945|39938|39882.5|39875.5|39945|39938|39822.5|39815.5|710
1737693000000|2025-01-24 04:30:00|39885|39878|39982.5|39975.5|39992.5|39985.5|39885|39878|206
1737693300000|2025-01-24 04:35:00|39980|39973|39937.5|39930.5|40005|39998|39925|39918|190
1737693600000|2025-01-24 04:40:00|39940|39933|39932.5|39925.5|39980|39973|39922.5|39915.5|115
1737693900000|2025-01-24 04:45:00|39930|39923|39942.5|39935.5|39957.5|39950.5|39925|39918|100
1737694200000|2025-01-24 04:50:00|39940|39933|39922.5|39915.5|39955|39948|39920|39913|200
1737694500000|2025-01-24 04:55:00|39925|39918|40007.5|40000.5|40010|40003|39925|39918|133
1737694800000|2025-01-24 05:00:00|40005|39998|39985|39978|40037.5|40030.5|39975|39968|123
1737695100000|2025-01-24 05:05:00|39982.5|39975.5|39960|39953|40010|40003|39960|39953|90
1737695400000|2025-01-24 05:10:00|39957.5|39950.5|40010|40003|40022.5|40015.5|39957.5|39950.5|46
1737695700000|2025-01-24 05:15:00|40012.5|40005.5|39997.5|39990.5|40020|40013|39977.5|39970.5|77
1737696000000|2025-01-24 05:20:00|40000|39993|39985|39978|40017.5|40010.5|39970|39963|65
1737696300000|2025-01-24 05:25:00|39987.5|39980.5|39985|39978|40005|39998|39957.5|39950.5|101
1737696600000|2025-01-24 05:30:00|39982.5|39975.5|39995|39988|40010|40003|39967.5|39960.5|104
1737696900000|2025-01-24 05:35:00|39997.5|39990.5|40022.5|40015.5|40025|40018|39975|39968|47
1737697200000|2025-01-24 05:40:00|40020|40013|40027.5|40020.5|40030|40023|40002.5|39995.5|43
1737697500000|2025-01-24 05:45:00|40030|40023|40022.5|40015.5|40045|40038|40015|40008|118
1737697800000|2025-01-24 05:50:00|40025|40018|40012.5|40005.5|40040|40033|39987.5|39980.5|115
1737698100000|2025-01-24 05:55:00|40010|40003|39997.5|39990.5|40045|40038|39995|39988|125
1737698400000|2025-01-24 06:00:00|39995|39988|39992.5|39985.5|40032.5|40025.5|39980|39973|155
1737698700000|2025-01-24 06:05:00|39990|39983|39990|39983|40020|40013|39975|39968|221
1737699000000|2025-01-24 06:10:00|39987.5|39980.5|39992.5|39985.5|40012.5|40005.5|39977.5|39970.5|124
1737699300000|2025-01-24 06:15:00|39995|39988|39960|39953|40012.5|40005.5|39947.5|39940.5|161
1737699600000|2025-01-24 06:20:00|39962.5|39955.5|39957.5|39950.5|39977.5|39970.5|39947.5|39940.5|174
1737699900000|2025-01-24 06:25:00|39955|39948|39977.5|39970.5|40010|40003|39955|39948|171
1737700200000|2025-01-24 06:30:00|39975|39968|40030|40023|40047.5|40040.5|39975|39968|1707
1737700500000|2025-01-24 06:35:00|40032.5|40025.5|39892.5|39885.5|40040|40033|39862.5|39855.5|566
1737700800000|2025-01-24 06:40:00|39895|39888|39972.5|39965.5|39972.5|39965.5|39845|39838|1117
1737701100000|2025-01-24 06:45:00|39980|39973|40045|40038|40082.5|40075.5|39932.5|39925.5|485
1737701400000|2025-01-24 06:50:00|40047.5|40040.5|40037.5|40030.5|40052.5|40045.5|40012.5|40005.5|156
1737701700000|2025-01-24 06:55:00|40035|40028|40042.5|40035.5|40050|40043|40020|40013|86
1737702000000|2025-01-24 07:00:00|40037.5|40030.5|40017.5|40010.5|40047.5|40040.5|40002.5|39995.5|285
1737702300000|2025-01-24 07:05:00|40015|40008|40062.5|40055.5|40062.5|40055.5|40007.5|40000.5|68
1737702600000|2025-01-24 07:10:00|40065|40058|40070|40063|40087.5|40080.5|40057.5|40050.5|104
1737702900000|2025-01-24 07:15:00|40062.5|40055.5|40047.5|40040.5|40072.5|40065.5|40037.5|40030.5|17
1737703200000|2025-01-24 07:20:00|40050|40043|40062.5|40055.5|40072.5|40065.5|40040|40033|38
1737703500000|2025-01-24 07:25:00|40055|40048|40020|40013|40057.5|40050.5|40017.5|40010.5|58
1737703800000|2025-01-24 07:30:00|40022.5|40015.5|39997.5|39990.5|40037.5|40030.5|39985|39978|100
1737704100000|2025-01-24 07:35:00|40000|39993|40022.5|40015.5|40040|40033|39992.5|39985.5|68
1737704400000|2025-01-24 07:40:00|40020|40013|40052.5|40045.5|40062.5|40055.5|40015|40008|88
1737704700000|2025-01-24 07:45:00|40055|40048|40002.5|39995.5|40055|40048|40002.5|39995.5|112
1737705000000|2025-01-24 07:50:00|40000|39993|39982.5|39975.5|40000|39993|39972.5|39965.5|46
1737705300000|2025-01-24 07:55:00|39985|39978|40045|40038|40045|40038|39982.5|39975.5|207
1737705600000|2025-01-24 08:00:00|40035|40028|39997.5|39990.5|40072.5|40065.5|39990|39983|213
1737705900000|2025-01-24 08:05:00|40000|39993|39982.5|39975.5|40010|40003|39977.5|39970.5|144
1737706200000|2025-01-24 08:10:00|39985|39978|39962.5|39955.5|40000|39993|39950|39943|91
1737706500000|2025-01-24 08:15:00|39965|39958|39927.5|39920.5|39972.5|39965.5|39915|39908|109
1737706800000|2025-01-24 08:20:00|39925|39918|39917.5|39910.5|39942.5|39935.5|39902.5|39895.5|93
1737707100000|2025-01-24 08:25:00|39920|39913|39922.5|39915.5|39930|39923|39895|39888|63
1737707400000|2025-01-24 08:30:00|39920|39913|39952.5|39945.5|39987.5|39980.5|39917.5|39910.5|196
1737707700000|2025-01-24 08:35:00|39955|39948|39967.5|39960.5|39987.5|39980.5|39952.5|39945.5|43
1737708000000|2025-01-24 08:40:00|39970|39963|40000|39993|40005|39998|39967.5|39960.5|37
1737708300000|2025-01-24 08:45:00|39997.5|39990.5|40000|39993|40002.5|39995.5|39975|39968|22
1737708600000|2025-01-24 08:50:00|39997.5|39990.5|40012.5|40005.5|40030|40023|39995|39988|21
1737708900000|2025-01-24 08:55:00|40015|40008|40025|40018|40025|40018|40002.5|39995.5|34
1737709200000|2025-01-24 09:00:00|40030|40023|40015|40008|40032.5|40025.5|40012.5|40005.5|9
1737709500000|2025-01-24 09:05:00|40012.5|40005.5|40022.5|40015.5|40042.5|40035.5|40012.5|40005.5|20
1737709800000|2025-01-24 09:10:00|40020|40013|40025|40018|40025|40018|40002.5|39995.5|98
1737710100000|2025-01-24 09:15:00|40027.5|40020.5|40015|40008|40040|40033|40010|40003|60
1737710400000|2025-01-24 09:20:00|40017.5|40010.5|40045|40038|40057.5|40050.5|40015|40008|128
1737710700000|2025-01-24 09:25:00|40047.5|40040.5|40047.5|40040.5|40062.5|40055.5|40040|40033|136
1737711000000|2025-01-24 09:30:00|40050|40043|40105|40098|40110|40103|40050|40043|317
1737711300000|2025-01-24 09:35:00|40107.5|40100.5|40125|40118|40127.5|40120.5|40095|40088|153
1737711600000|2025-01-24 09:40:00|40127.5|40120.5|40142.5|40135.5|40145|40138|40112.5|40105.5|242
1737711900000|2025-01-24 09:45:00|40145|40138|40125|40118|40145|40138|40117.5|40110.5|187
1737712200000|2025-01-24 09:50:00|40122.5|40115.5|40140|40133|40145|40138|40115|40108|80
1737712500000|2025-01-24 09:55:00|40142.5|40135.5|40147.5|40140.5|40170|40163|40142.5|40135.5|203
1737712800000|2025-01-24 10:00:00|40145|40138|40162.5|40155.5|40170|40163|40142.5|40135.5|100
1737713100000|2025-01-24 10:05:00|40160|40153|40155|40148|40172.5|40165.5|40150|40143|186
1737713400000|2025-01-24 10:10:00|40152.5|40145.5|40160|40153|40170|40163|40145|40138|176
1737713700000|2025-01-24 10:15:00|40162.5|40155.5|40170|40163|40185|40178|40155|40148|153
1737714000000|2025-01-24 10:20:00|40167.5|40160.5|40165|40158|40182.5|40175.5|40160|40153|178
1737714300000|2025-01-24 10:25:00|40167.5|40160.5|40155|40148|40170|40163|40152.5|40145.5|233
1737714600000|2025-01-24 10:30:00|40152.5|40145.5|40170|40163|40177.5|40170.5|40150|40143|166
1737714900000|2025-01-24 10:35:00|40167.5|40160.5|40140|40133|40172.5|40165.5|40137.5|40130.5|54
1737715200000|2025-01-24 10:40:00|40142.5|40135.5|40127.5|40120.5|40155|40148|40127.5|40120.5|101
1737715500000|2025-01-24 10:45:00|40130|40123|40155|40148|40155|40148|40127.5|40120.5|65
1737715800000|2025-01-24 10:50:00|40150|40143|40160|40153|40172.5|40165.5|40150|40143|32
1737716100000|2025-01-24 10:55:00|40162.5|40155.5|40155|40148|40170|40163|40142.5|40135.5|102
1737716400000|2025-01-24 11:00:00|40157.5|40150.5|40160|40153|40167.5|40160.5|40150|40143|32
1737716700000|2025-01-24 11:05:00|40162.5|40155.5|40180|40173|40182.5|40175.5|40160|40153|35
1737717000000|2025-01-24 11:10:00|40182.5|40175.5|40190|40183|40210|40203|40175|40168|108
1737717300000|2025-01-24 11:15:00|40192.5|40185.5|40180|40173|40192.5|40185.5|40177.5|40170.5|30
1737717600000|2025-01-24 11:20:00|40182.5|40175.5|40195|40188|40197.5|40190.5|40180|40173|27
1737717900000|2025-01-24 11:25:00|40197.5|40190.5|40170|40163|40197.5|40190.5|40170|40163|7
1737718200000|2025-01-24 11:30:00|40165|40158|40172.5|40165.5|40187.5|40180.5|40157.5|40150.5|17
1737718500000|2025-01-24 11:35:00|40175|40168|40195|40188|40195|40188|40160|40153|34
1737718800000|2025-01-24 11:40:00|40197.5|40190.5|40190|40183|40197.5|40190.5|40177.5|40170.5|20
1737719100000|2025-01-24 11:45:00|40187.5|40180.5|40187.5|40180.5|40195|40188|40185|40178|47
1737719400000|2025-01-24 11:50:00|40190|40183|40180|40173|40190|40183|40172.5|40165.5|24
1737719700000|2025-01-24 11:55:00|40182.5|40175.5|40190|40183|40192.5|40185.5|40180|40173|7
1737720000000|2025-01-24 12:00:00|40192.5|40185.5|40215|40208|40225|40218|40190|40183|70
1737720300000|2025-01-24 12:05:00|40217.5|40210.5|40232.5|40225.5|40237.5|40230.5|40217.5|40210.5|101
1737720600000|2025-01-24 12:10:00|40235|40228|40232.5|40225.5|40242.5|40235.5|40230|40223|36
1737720900000|2025-01-24 12:15:00|40230|40223|40247.5|40240.5|40250|40243|40230|40223|23
1737721200000|2025-01-24 12:20:00|40250|40243|40247.5|40240.5|40255|40248|40240|40233|52
1737721500000|2025-01-24 12:25:00|40245|40238|40282.5|40275.5|40287.5|40280.5|40245|40238|91
1737721800000|2025-01-24 12:30:00|40280|40273|40285|40278|40290|40283|40277.5|40270.5|57
1737722100000|2025-01-24 12:35:00|40282.5|40275.5|40280|40273|40285|40278|40270|40263|64
1737722400000|2025-01-24 12:40:00|40282.5|40275.5|40300|40293|40300|40293|40277.5|40270.5|51
1737722700000|2025-01-24 12:45:00|40297.5|40290.5|40307.5|40300.5|40307.5|40300.5|40290|40283|68
1737723000000|2025-01-24 12:50:00|40310|40303|40305|40298|40327.5|40320.5|40305|40298|188
1737723300000|2025-01-24 12:55:00|40307.5|40300.5|40335|40328|40342.5|40335.5|40305|40298|64
1737723600000|2025-01-24 13:00:00|40337.5|40330.5|40332.5|40325.5|40355|40348|40325|40318|87
1737723900000|2025-01-24 13:05:00|40330|40323|40327.5|40320.5|40342.5|40335.5|40320|40313|39
1737724200000|2025-01-24 13:10:00|40330|40323|40325|40318|40335|40328|40320|40313|85
1737724500000|2025-01-24 13:15:00|40322.5|40315.5|40300|40293|40327.5|40320.5|40300|40293|109
1737724800000|2025-01-24 13:20:00|40295|40288|40285|40278|40310|40303|40280|40273|110
1737725100000|2025-01-24 13:25:00|40282.5|40275.5|40300|40293|40300|40293|40280|40273|82
1737725400000|2025-01-24 13:30:00|40302.5|40295.5|40292.5|40285.5|40302.5|40295.5|40275|40268|111
1737725700000|2025-01-24 13:35:00|40295|40288|40282.5|40275.5|40295|40288|40275|40268|56
1737726000000|2025-01-24 13:40:00|40285|40278|40265|40258|40287.5|40280.5|40265|40258|160
1737726300000|2025-01-24 13:45:00|40260|40253|40265|40258|40275|40268|40250|40243|167
1737726600000|2025-01-24 13:50:00|40270|40263|40290|40283|40295|40288|40265|40258|175
1737726900000|2025-01-24 13:55:00|40292.5|40285.5|40295|40288|40302.5|40295.5|40285|40278|102
1737727200000|2025-01-24 14:00:00|40290|40283|40325|40318|40325|40318|40285|40278|78
1737727500000|2025-01-24 14:05:00|40322.5|40315.5|40330|40323|40335|40328|40317.5|40310.5|106
1737727800000|2025-01-24 14:10:00|40327.5|40320.5|40305|40298|40330|40323|40280|40273|307
1737728100000|2025-01-24 14:15:00|40310|40303|40320|40313|40330|40323|40302.5|40295.5|127
1737728400000|2025-01-24 14:20:00|40317.5|40310.5|40350|40343|40357.5|40350.5|40315|40308|176
1737728700000|2025-01-24 14:25:00|40347.5|40340.5|40375|40368|40382.5|40375.5|40347.5|40340.5|161
1737729000000|2025-01-24 14:30:00|40380|40373|40385|40378|40415|40408|40355|40348|872
1737729300000|2025-01-24 14:35:00|40390|40383|40425|40418|40435|40428|40360|40353|785
1737729600000|2025-01-24 14:40:00|40422.5|40415.5|40477.5|40470.5|40497.5|40490.5|40422.5|40415.5|671
1737729900000|2025-01-24 14:45:00|40510|40503|40580|40573|40612.5|40605.5|40467.5|40460.5|704
1737730200000|2025-01-24 14:50:00|40575|40568|40610|40603|40622.5|40615.5|40557.5|40550.5|344
1737730500000|2025-01-24 14:55:00|40605|40598|40565|40558|40607.5|40600.5|40545|40538|342
1737730800000|2025-01-24 15:00:00|40567.5|40560.5|40510|40503|40597.5|40590.5|40505|40498|412
1737731100000|2025-01-24 15:05:00|40512.5|40505.5|40520|40513|40552.5|40545.5|40485|40478|233
1737731400000|2025-01-24 15:10:00|40517.5|40510.5|40492.5|40485.5|40535|40528|40490|40483|207
1737731700000|2025-01-24 15:15:00|40490|40483|40515|40508|40525|40518|40470|40463|119
1737732000000|2025-01-24 15:20:00|40512.5|40505.5|40477.5|40470.5|40515|40508|40460|40453|152
1737732300000|2025-01-24 15:25:00|40480|40473|40470|40463|40490|40483|40455|40448|65
1737732600000|2025-01-24 15:30:00|40472.5|40465.5|40485|40478|40492.5|40485.5|40465|40458|116
1737732900000|2025-01-24 15:35:00|40482.5|40475.5|40455|40448|40500|40493|40445|40438|146
1737733200000|2025-01-24 15:40:00|40460|40453|40460|40453|40465|40458|40450|40443|65
1737733500000|2025-01-24 15:45:00|40457.5|40450.5|40500|40493|40500|40493|40445|40438|150
1737733800000|2025-01-24 15:50:00|40497.5|40490.5|40485|40478|40500|40493|40467.5|40460.5|108
1737734100000|2025-01-24 15:55:00|40482.5|40475.5|40475|40468|40490|40483|40465|40458|63
1737734400000|2025-01-24 16:00:00|40472.5|40465.5|40460|40453|40495|40488|40447.5|40440.5|103
1737734700000|2025-01-24 16:05:00|40457.5|40450.5|40500|40493|40505|40498|40450|40443|112
1737735000000|2025-01-24 16:10:00|40495|40488|40495|40488|40507.5|40500.5|40480|40473|139
1737735300000|2025-01-24 16:15:00|40492.5|40485.5|40515|40508|40530|40523|40492.5|40485.5|99
1737735600000|2025-01-24 16:20:00|40520|40513|40555|40548|40557.5|40550.5|40520|40513|106
1737735900000|2025-01-24 16:25:00|40552.5|40545.5|40540|40533|40560|40553|40537.5|40530.5|283
1737736200000|2025-01-24 16:30:00|40542.5|40535.5|40565|40558|40565|40558|40537.5|40530.5|183
1737736500000|2025-01-24 16:35:00|40567.5|40560.5|40580|40573|40582.5|40575.5|40560|40553|248
1737736800000|2025-01-24 16:40:00|40582.5|40575.5|40567.5|40560.5|40585|40578|40560|40553|112
1737737100000|2025-01-24 16:45:00|40565|40558|40577.5|40570.5|40580|40573|40562.5|40555.5|87
1737737400000|2025-01-24 16:50:00|40575|40568|40582.5|40575.5|40592.5|40585.5|40575|40568|205
1737737700000|2025-01-24 16:55:00|40585|40578|40517.5|40510.5|40585|40578|40510|40503|445
1737738000000|2025-01-24 17:00:00|40515|40508|40515|40508|40530|40523|40495|40488|239
1737738300000|2025-01-24 17:05:00|40517.5|40510.5|40545|40538|40545|40538|40515|40508|59
1737738600000|2025-01-24 17:10:00|40547.5|40540.5|40532.5|40525.5|40547.5|40540.5|40530|40523|49
1737738900000|2025-01-24 17:15:00|40535|40528|40555|40548|40555|40548|40530|40523|56
1737739200000|2025-01-24 17:20:00|40557.5|40550.5|40590|40583|40590|40583|40557.5|40550.5|241
1737739500000|2025-01-24 17:25:00|40587.5|40580.5|40565|40558|40595|40588|40555|40548|88
1737739800000|2025-01-24 17:30:00|40560|40553|40592.5|40585.5|40595|40588|40555|40548|83
1737740100000|2025-01-24 17:35:00|40590|40583|40602.5|40595.5|40615|40608|40590|40583|182
1737740400000|2025-01-24 17:40:00|40605|40598|40597.5|40590.5|40610|40603|40590|40583|81
1737740700000|2025-01-24 17:45:00|40595|40588|40610|40603|40610|40603|40592.5|40585.5|102
1737741000000|2025-01-24 17:50:00|40612.5|40605.5|40595|40588|40625|40618|40580|40573|230
1737741300000|2025-01-24 17:55:00|40592.5|40585.5|40555|40548|40592.5|40585.5|40547.5|40540.5|115
1737741600000|2025-01-24 18:00:00|40557.5|40550.5|40565|40558|40575|40568|40545|40538|123
1737741900000|2025-01-24 18:05:00|40562.5|40555.5|40545|40538|40562.5|40555.5|40545|40538|73
1737742200000|2025-01-24 18:10:00|40540|40533|40540|40533|40555|40548|40517.5|40510.5|70
1737742500000|2025-01-24 18:15:00|40542.5|40535.5|40565|40558|40565|40558|40537.5|40530.5|77
1737742800000|2025-01-24 18:20:00|40560|40553|40570|40563|40582.5|40575.5|40557.5|40550.5|47
1737743100000|2025-01-24 18:25:00|40565|40558|40572.5|40565.5|40580|40573|40555|40548|41
1737743400000|2025-01-24 18:30:00|40575|40568|40577.5|40570.5|40597.5|40590.5|40570|40563|35
1737743700000|2025-01-24 18:35:00|40580|40573|40590|40583|40590|40583|40575|40568|29
1737744000000|2025-01-24 18:40:00|40587.5|40580.5|40570|40563|40590|40583|40567.5|40560.5|41
1737744300000|2025-01-24 18:45:00|40565|40558|40570|40563|40585|40578|40550|40543|22
1737744600000|2025-01-24 18:50:00|40565|40558|40562.5|40555.5|40572.5|40565.5|40545|40538|75
1737744900000|2025-01-24 18:55:00|40560|40553|40525|40518|40565|40558|40517.5|40510.5|30
1737745200000|2025-01-24 19:00:00|40522.5|40515.5|40510|40503|40547.5|40540.5|40510|40503|114
1737745500000|2025-01-24 19:05:00|40515|40508|40525|40518|40532.5|40525.5|40510|40503|68
1737745800000|2025-01-24 19:10:00|40527.5|40520.5|40540|40533|40545|40538|40520|40513|61
1737746100000|2025-01-24 19:15:00|40545|40538|40550|40543|40570|40563|40535|40528|95
1737746400000|2025-01-24 19:20:00|40547.5|40540.5|40575|40568|40582.5|40575.5|40547.5|40540.5|153
1737746700000|2025-01-24 19:25:00|40577.5|40570.5|40570|40563|40592.5|40585.5|40570|40563|22
1737747000000|2025-01-24 19:30:00|40572.5|40565.5|40567.5|40560.5|40582.5|40575.5|40565|40558|37
1737747300000|2025-01-24 19:35:00|40565|40558|40580|40573|40582.5|40575.5|40565|40558|16
1737747600000|2025-01-24 19:40:00|40577.5|40570.5|40565|40558|40580|40573|40565|40558|20
1737747900000|2025-01-24 19:45:00|40567.5|40560.5|40565|40558|40575|40568|40562.5|40555.5|57
1737748200000|2025-01-24 19:50:00|40567.5|40560.5|40585|40578|40590|40583|40565|40558|50
1737748500000|2025-01-24 19:55:00|40582.5|40575.5|40550|40543|40585|40578|40547.5|40540.5|101
1737748800000|2025-01-24 20:00:00|40547.5|40540.5|40577.5|40570.5|40580|40573|40540|40533|113
1737749100000|2025-01-24 20:05:00|40575|40568|40560|40553|40577.5|40570.5|40555|40548|51
1737749400000|2025-01-24 20:10:00|40557.5|40550.5|40557.5|40550.5|40570|40563|40555|40548|52
1737749700000|2025-01-24 20:15:00|40560|40553|40550|40543|40565|40558|40550|40543|28
1737750000000|2025-01-24 20:20:00|40552.5|40545.5|40555|40548|40557.5|40550.5|40540|40533|23
1737750300000|2025-01-24 20:25:00|40552.5|40545.5|40535|40528|40557.5|40550.5|40530|40523|72
1737750600000|2025-01-24 20:30:00|40540|40533|40532.5|40525.5|40557.5|40550.5|40530|40523|122
1737750900000|2025-01-24 20:35:00|40535|40528|40527.5|40520.5|40540|40533|40525|40518|54
1737751200000|2025-01-24 20:40:00|40530|40523|40515|40508|40530|40523|40500|40493|289
1737751500000|2025-01-24 20:45:00|40512.5|40505.5|40485|40478|40515|40508|40480|40473|211
1737751800000|2025-01-24 20:50:00|40487.5|40480.5|40465|40458|40500|40493|40465|40458|237
1737752100000|2025-01-24 20:55:00|40460|40453|40487.5|40480.5|40505|40498|40460|40453|387
1737752400000|2025-01-24 21:00:00|40485|40478|40487.5|40480.5|40497.5|40490.5|40450|40443|265
1737752700000|2025-01-24 21:05:00|40485|40478|40507.5|40500.5|40515|40508|40482.5|40475.5|111
1737753000000|2025-01-24 21:10:00|40505|40498|40500|40493|40505|40498|40480|40473|71
1737753300000|2025-01-24 21:15:00|40497.5|40490.5|40487.5|40480.5|40500|40493|40482.5|40475.5|33
1737753600000|2025-01-24 21:20:00|40490|40483|40497.5|40490.5|40500|40493|40477.5|40470.5|29
1737753900000|2025-01-24 21:25:00|40492.5|40485.5|40495|40488|40497.5|40490.5|40492.5|40485.5|7
1737754200000|2025-01-24 21:30:00|40490|40483|40485|40478|40492.5|40485.5|40482.5|40475.5|12
1737754500000|2025-01-24 21:35:00|40477.5|40470.5|40452.5|40445.5|40477.5|40470.5|40452.5|40445.5|92
1737754800000|2025-01-24 21:40:00|40455|40448|40492.5|40485.5|40492.5|40485.5|40450|40443|201
1737755100000|2025-01-24 21:45:00|40490|40483|40495|40488|40497.5|40490.5|40485|40478|8
1737755400000|2025-01-24 21:50:00|40492.5|40485.5|40490|40483|40500|40493|40490|40483|15
1737755700000|2025-01-24 21:55:00|40492.5|40485.5|40491.3|40461.3|40500|40493|40480|40461.3|29
1737932400000|2025-01-26 23:00:00|40351.5|40336.5|40226.5|40211.5|40361.5|40346.5|40106.5|40091.5|350
1737932700000|2025-01-26 23:05:00|40229|40214|40231.5|40216.5|40259|40244|40201.5|40186.5|101
1737933000000|2025-01-26 23:10:00|40234|40219|40221.5|40206.5|40236.5|40221.5|40184|40169|43
1737933300000|2025-01-26 23:15:00|40214|40199|40189|40174|40219|40204|40176.5|40161.5|46
1737933600000|2025-01-26 23:20:00|40186.5|40171.5|40194|40179|40206.5|40191.5|40179|40164|103
1737933900000|2025-01-26 23:25:00|40191.5|40176.5|40211.5|40196.5|40234|40219|40186.5|40171.5|90
1737934200000|2025-01-26 23:30:00|40214|40199|40262.5|40255.5|40275|40268|40202.5|40195.5|7347
1737934500000|2025-01-26 23:35:00|40265|40258|40270|40263|40287.5|40280.5|40260|40253|146
1737934800000|2025-01-26 23:40:00|40272.5|40265.5|40282.5|40275.5|40302.5|40295.5|40260|40253|207
1737935100000|2025-01-26 23:45:00|40285|40278|40302.5|40295.5|40352.5|40345.5|40282.5|40275.5|327
1737935400000|2025-01-26 23:50:00|40300|40293|40287.5|40280.5|40317.5|40310.5|40260|40253|135
1737935700000|2025-01-26 23:55:00|40290|40283|40222.5|40215.5|40297.5|40290.5|40222.5|40215.5|176
1737932400000|2025-01-26 23:00:00|40351.5|40336.5|40226.5|40211.5|40361.5|40346.5|40106.5|40091.5|350
1737932700000|2025-01-26 23:05:00|40229|40214|40231.5|40216.5|40259|40244|40201.5|40186.5|101
1737933000000|2025-01-26 23:10:00|40234|40219|40221.5|40206.5|40236.5|40221.5|40184|40169|43
1737933300000|2025-01-26 23:15:00|40214|40199|40189|40174|40219|40204|40176.5|40161.5|46
1737933600000|2025-01-26 23:20:00|40186.5|40171.5|40194|40179|40206.5|40191.5|40179|40164|103
1737933900000|2025-01-26 23:25:00|40191.5|40176.5|40211.5|40196.5|40234|40219|40186.5|40171.5|90
1737934200000|2025-01-26 23:30:00|40214|40199|40262.5|40255.5|40275|40268|40202.5|40195.5|7347
1737934500000|2025-01-26 23:35:00|40265|40258|40270|40263|40287.5|40280.5|40260|40253|146
1737934800000|2025-01-26 23:40:00|40272.5|40265.5|40282.5|40275.5|40302.5|40295.5|40260|40253|207
1737935100000|2025-01-26 23:45:00|40285|40278|40302.5|40295.5|40352.5|40345.5|40282.5|40275.5|327
1737935400000|2025-01-26 23:50:00|40300|40293|40287.5|40280.5|40317.5|40310.5|40260|40253|135
1737935700000|2025-01-26 23:55:00|40290|40283|40222.5|40215.5|40297.5|40290.5|40222.5|40215.5|176
1737936000000|2025-01-27 00:00:00|40220|40213|40200|40193|40247.5|40240.5|40140|40133|742
1737936300000|2025-01-27 00:05:00|40197.5|40190.5|40277.5|40270.5|40285|40278|40197.5|40190.5|320
1737936600000|2025-01-27 00:10:00|40280|40273|40202.5|40195.5|40280|40273|40160|40153|372
1737936900000|2025-01-27 00:15:00|40205|40198|40125|40118|40225|40218|40097.5|40090.5|757
1737937200000|2025-01-27 00:20:00|40127.5|40120.5|40127.5|40120.5|40152.5|40145.5|40107.5|40100.5|187
1737937500000|2025-01-27 00:25:00|40125|40118|40065|40058|40127.5|40120.5|40060|40053|166
1737937800000|2025-01-27 00:30:00|40067.5|40060.5|40027.5|40020.5|40080|40073|40022.5|40015.5|223
1737938100000|2025-01-27 00:35:00|40030|40023|39955|39948|40032.5|40025.5|39902.5|39895.5|592
1737938400000|2025-01-27 00:40:00|39957.5|39950.5|39927.5|39920.5|39970|39963|39895|39888|371
1737938700000|2025-01-27 00:45:00|39925|39918|39912.5|39905.5|39925|39918|39877.5|39870.5|273
1737939000000|2025-01-27 00:50:00|39915|39908|39962.5|39955.5|39977.5|39970.5|39910|39903|379
1737939300000|2025-01-27 00:55:00|39960|39953|39947.5|39940.5|39970|39963|39937.5|39930.5|135
1737939600000|2025-01-27 01:00:00|39950|39943|39907.5|39900.5|39952.5|39945.5|39857.5|39850.5|175
1737939900000|2025-01-27 01:05:00|39905|39898|39952.5|39945.5|39962.5|39955.5|39897.5|39890.5|129
1737940200000|2025-01-27 01:10:00|39955|39948|40010|40003|40015|40008|39950|39943|189
1737940500000|2025-01-27 01:15:00|40012.5|40005.5|39962.5|39955.5|40020|40013|39952.5|39945.5|140
1737940800000|2025-01-27 01:20:00|39965|39958|39972.5|39965.5|39987.5|39980.5|39957.5|39950.5|162
1737941100000|2025-01-27 01:25:00|39970|39963|39917.5|39910.5|40005|39998|39917.5|39910.5|130
1737941400000|2025-01-27 01:30:00|39920|39913|39860|39853|39925|39918|39850|39843|225
1737941700000|2025-01-27 01:35:00|39857.5|39850.5|39822.5|39815.5|39865|39858|39800|39793|297
1737942000000|2025-01-27 01:40:00|39825|39818|39802.5|39795.5|39827.5|39820.5|39795|39788|162
1737942300000|2025-01-27 01:45:00|39800|39793|39720|39713|39800|39793|39710|39703|411
1737942600000|2025-01-27 01:50:00|39722.5|39715.5|39762.5|39755.5|39762.5|39755.5|39692.5|39685.5|362
1737942900000|2025-01-27 01:55:00|39765|39758|39750|39743|39770|39763|39732.5|39725.5|144
1737943200000|2025-01-27 02:00:00|39752.5|39745.5|39725|39718|39775|39768|39715|39708|205
1737943500000|2025-01-27 02:05:00|39722.5|39715.5|39742.5|39735.5|39755|39748|39687.5|39680.5|164
1737943800000|2025-01-27 02:10:00|39740|39733|39735|39728|39765|39758|39715|39708|97
1737944100000|2025-01-27 02:15:00|39737.5|39730.5|39722.5|39715.5|39737.5|39730.5|39695|39688|135
1737944400000|2025-01-27 02:20:00|39725|39718|39742.5|39735.5|39750|39743|39712.5|39705.5|102
1737944700000|2025-01-27 02:25:00|39745|39738|39710|39703|39745|39738|39700|39693|124
1737945000000|2025-01-27 02:30:00|39712.5|39705.5|39755|39748|39760|39753|39710|39703|99
1737945300000|2025-01-27 02:35:00|39750|39743|39752.5|39745.5|39760|39753|39722.5|39715.5|108
1737945600000|2025-01-27 02:40:00|39755|39748|39735|39728|39770|39763|39730|39723|67
1737945900000|2025-01-27 02:45:00|39737.5|39730.5|39747.5|39740.5|39747.5|39740.5|39702.5|39695.5|64
1737946200000|2025-01-27 02:50:00|39750|39743|39745|39738|39760|39753|39735|39728|66
1737946500000|2025-01-27 02:55:00|39742.5|39735.5|39742.5|39735.5|39757.5|39750.5|39727.5|39720.5|94
1737946800000|2025-01-27 03:00:00|39740|39733|39790|39783|39800|39793|39710|39703|71
1737947100000|2025-01-27 03:05:00|39787.5|39780.5|39782.5|39775.5|39797.5|39790.5|39765|39758|76
1737947400000|2025-01-27 03:10:00|39785|39778|39822.5|39815.5|39825|39818|39782.5|39775.5|88
1737947700000|2025-01-27 03:15:00|39820|39813|39825|39818|39850|39843|39815|39808|159
1737948000000|2025-01-27 03:20:00|39822.5|39815.5|39820|39813|39830|39823|39807.5|39800.5|68
1737948300000|2025-01-27 03:25:00|39822.5|39815.5|39815|39808|39832.5|39825.5|39815|39808|56
1737948600000|2025-01-27 03:30:00|39812.5|39805.5|39830|39823|39855|39848|39790|39783|156
1737948900000|2025-01-27 03:35:00|39827.5|39820.5|39805|39798|39830|39823|39777.5|39770.5|77
1737949200000|2025-01-27 03:40:00|39802.5|39795.5|39842.5|39835.5|39855|39848|39785|39778|65
1737949500000|2025-01-27 03:45:00|39845|39838|39827.5|39820.5|39852.5|39845.5|39822.5|39815.5|111
1737949800000|2025-01-27 03:50:00|39825|39818|39815|39808|39827.5|39820.5|39795|39788|61
1737950100000|2025-01-27 03:55:00|39812.5|39805.5|39820|39813|39842.5|39835.5|39812.5|39805.5|37
1737950400000|2025-01-27 04:00:00|39822.5|39815.5|39835|39828|39852.5|39845.5|39820|39813|80
1737950700000|2025-01-27 04:05:00|39837.5|39830.5|39855|39848|39865|39858|39837.5|39830.5|127
1737951000000|2025-01-27 04:10:00|39857.5|39850.5|39855|39848|39860|39853|39832.5|39825.5|107
1737951300000|2025-01-27 04:15:00|39852.5|39845.5|39815|39808|39855|39848|39815|39808|85
1737951600000|2025-01-27 04:20:00|39817.5|39810.5|39865|39858|39870|39863|39815|39808|69
1737951900000|2025-01-27 04:25:00|39862.5|39855.5|39840|39833|39865|39858|39835|39828|45
1737952200000|2025-01-27 04:30:00|39842.5|39835.5|39825|39818|39845|39838|39810|39803|65
1737952500000|2025-01-27 04:35:00|39827.5|39820.5|39790|39783|39830|39823|39782.5|39775.5|54
1737952800000|2025-01-27 04:40:00|39792.5|39785.5|39802.5|39795.5|39810|39803|39782.5|39775.5|37
1737953100000|2025-01-27 04:45:00|39800|39793|39805|39798|39820|39813|39785|39778|81
1737953400000|2025-01-27 04:50:00|39802.5|39795.5|39800|39793|39807.5|39800.5|39792.5|39785.5|64
1737953700000|2025-01-27 04:55:00|39802.5|39795.5|39770|39763|39805|39798|39770|39763|72
1737954000000|2025-01-27 05:00:00|39772.5|39765.5|39790|39783|39802.5|39795.5|39760|39753|88
1737954300000|2025-01-27 05:05:00|39787.5|39780.5|39770|39763|39792.5|39785.5|39770|39763|91
1737954600000|2025-01-27 05:10:00|39767.5|39760.5|39762.5|39755.5|39772.5|39765.5|39745|39738|120
1737954900000|2025-01-27 05:15:00|39760|39753|39760|39753|39780|39773|39760|39753|75
1737955200000|2025-01-27 05:20:00|39762.5|39755.5|39730|39723|39775|39768|39727.5|39720.5|133
1737955500000|2025-01-27 05:25:00|39732.5|39725.5|39685|39678|39735|39728|39675|39668|203
1737955800000|2025-01-27 05:30:00|39682.5|39675.5|39682.5|39675.5|39717.5|39710.5|39675|39668|149
1737956100000|2025-01-27 05:35:00|39685|39678|39640|39633|39690|39683|39635|39628|292
1737956400000|2025-01-27 05:40:00|39642.5|39635.5|39627.5|39620.5|39667.5|39660.5|39615|39608|227
1737956700000|2025-01-27 05:45:00|39630|39623|39597.5|39590.5|39635|39628|39585|39578|333
1737957000000|2025-01-27 05:50:00|39595|39588|39552.5|39545.5|39595|39588|39532.5|39525.5|301
1737957300000|2025-01-27 05:55:00|39555|39548|39575|39568|39580|39573|39532.5|39525.5|315
1737957600000|2025-01-27 06:00:00|39577.5|39570.5|39600|39593|39610|39603|39575|39568|533
1737957900000|2025-01-27 06:05:00|39597.5|39590.5|39615|39608|39617.5|39610.5|39580|39573|324
1737958200000|2025-01-27 06:10:00|39617.5|39610.5|39622.5|39615.5|39622.5|39615.5|39590|39583|135
1737958500000|2025-01-27 06:15:00|39625|39618|39625|39618|39642.5|39635.5|39597.5|39590.5|168
1737958800000|2025-01-27 06:20:00|39622.5|39615.5|39582.5|39575.5|39637.5|39630.5|39565|39558|264
1737959100000|2025-01-27 06:25:00|39585|39578|39625|39618|39635|39628|39585|39578|183
1737959400000|2025-01-27 06:30:00|39597.5|39590.5|39607.5|39600.5|39657.5|39650.5|39595|39588|2184
1737959700000|2025-01-27 06:35:00|39605|39598|39535|39528|39610|39603|39500|39493|370
1737960000000|2025-01-27 06:40:00|39537.5|39530.5|39497.5|39490.5|39560|39553|39495|39488|209
1737960300000|2025-01-27 06:45:00|39495|39488|39480|39473|39500|39493|39465|39458|262
1737960600000|2025-01-27 06:50:00|39477.5|39470.5|39507.5|39500.5|39507.5|39500.5|39477.5|39470.5|132
1737960900000|2025-01-27 06:55:00|39505|39498|39552.5|39545.5|39560|39553|39502.5|39495.5|306
1737961200000|2025-01-27 07:00:00|39555|39548|39547.5|39540.5|39577.5|39570.5|39525|39518|163
1737961500000|2025-01-27 07:05:00|39545|39538|39505|39498|39552.5|39545.5|39497.5|39490.5|221
1737961800000|2025-01-27 07:10:00|39510|39503|39507.5|39500.5|39525|39518|39500|39493|75
1737962100000|2025-01-27 07:15:00|39505|39498|39472.5|39465.5|39507.5|39500.5|39460|39453|129
1737962400000|2025-01-27 07:20:00|39475|39468|39472.5|39465.5|39492.5|39485.5|39462.5|39455.5|65
1737962700000|2025-01-27 07:25:00|39467.5|39460.5|39465|39458|39500|39493|39460|39453|221
1737963000000|2025-01-27 07:30:00|39462.5|39455.5|39457.5|39450.5|39495|39488|39445|39438|122
1737963300000|2025-01-27 07:35:00|39460|39453|39475|39468|39507.5|39500.5|39457.5|39450.5|67
1737963600000|2025-01-27 07:40:00|39477.5|39470.5|39507.5|39500.5|39517.5|39510.5|39470|39463|49
1737963900000|2025-01-27 07:45:00|39505|39498|39470|39463|39507.5|39500.5|39457.5|39450.5|145
1737964200000|2025-01-27 07:50:00|39472.5|39465.5|39465|39458|39487.5|39480.5|39460|39453|210
1737964500000|2025-01-27 07:55:00|39467.5|39460.5|39420|39413|39472.5|39465.5|39415|39408|200
1737964800000|2025-01-27 08:00:00|39427.5|39420.5|39437.5|39430.5|39460|39453|39380|39373|465
1737965100000|2025-01-27 08:05:00|39435|39428|39377.5|39370.5|39457.5|39450.5|39352.5|39345.5|186
1737965400000|2025-01-27 08:10:00|39380|39373|39355|39348|39392.5|39385.5|39337.5|39330.5|196
1737965700000|2025-01-27 08:15:00|39352.5|39345.5|39307.5|39300.5|39352.5|39345.5|39275|39268|367
1737966000000|2025-01-27 08:20:00|39305|39298|39275|39268|39340|39333|39260|39253|426
1737966300000|2025-01-27 08:25:00|39272.5|39265.5|39307.5|39300.5|39350|39343|39270|39263|107
1737966600000|2025-01-27 08:30:00|39305|39298|39335|39328|39340|39333|39297.5|39290.5|350
1737966900000|2025-01-27 08:35:00|39332.5|39325.5|39277.5|39270.5|39340|39333|39267.5|39260.5|195
1737967200000|2025-01-27 08:40:00|39280|39273|39250|39243|39280|39273|39235|39228|362
1737967500000|2025-01-27 08:45:00|39247.5|39240.5|39265|39258|39295|39288|39245|39238|290
1737967800000|2025-01-27 08:50:00|39262.5|39255.5|39285|39278|39312.5|39305.5|39260|39253|109
1737968100000|2025-01-27 08:55:00|39282.5|39275.5|39267.5|39260.5|39290|39283|39245|39238|176
1737968400000|2025-01-27 09:00:00|39265|39258|39185|39178|39270|39263|39182.5|39175.5|368
1737968700000|2025-01-27 09:05:00|39182.5|39175.5|39175|39168|39220|39213|39170|39163|194
1737969000000|2025-01-27 09:10:00|39172.5|39165.5|39150|39143|39190|39183|39145|39138|176
1737969300000|2025-01-27 09:15:00|39147.5|39140.5|39115|39108|39175|39168|39110|39103|311
1737969600000|2025-01-27 09:20:00|39112.5|39105.5|39190|39183|39210|39203|39110|39103|513
1737969900000|2025-01-27 09:25:00|39187.5|39180.5|39135|39128|39205|39198|39132.5|39125.5|155
1737970200000|2025-01-27 09:30:00|39132.5|39125.5|39175|39168|39195|39188|39125|39118|161
1737970500000|2025-01-27 09:35:00|39172.5|39165.5|39225|39218|39237.5|39230.5|39165|39158|333
1737970800000|2025-01-27 09:40:00|39222.5|39215.5|39192.5|39185.5|39240|39233|39170|39163|144
1737971100000|2025-01-27 09:45:00|39190|39183|39140|39133|39197.5|39190.5|39135|39128|187
1737971400000|2025-01-27 09:50:00|39137.5|39130.5|39142.5|39135.5|39157.5|39150.5|39137.5|39130.5|94
1737971700000|2025-01-27 09:55:00|39145|39138|39135|39128|39147.5|39140.5|39125|39118|216
1737972000000|2025-01-27 10:00:00|39132.5|39125.5|39035|39028|39132.5|39125.5|39030|39023|457
1737972300000|2025-01-27 10:05:00|39032.5|39025.5|39045|39038|39065|39058|39030|39023|152
1737972600000|2025-01-27 10:10:00|39047.5|39040.5|39005|38998|39060|39053|38995|38988|269
1737972900000|2025-01-27 10:15:00|39007.5|39000.5|38957.5|38950.5|39007.5|39000.5|38950|38943|153
1737973200000|2025-01-27 10:20:00|38960|38953|38930|38923|38960|38953|38922.5|38915.5|398
1737973500000|2025-01-27 10:25:00|38932.5|38925.5|38927.5|38920.5|38960|38953|38905|38898|309
1737973800000|2025-01-27 10:30:00|38930|38923|38847.5|38840.5|38950|38943|38845|38838|338
1737974100000|2025-01-27 10:35:00|38845|38838|38872.5|38865.5|38895|38888|38840|38833|316
1737974400000|2025-01-27 10:40:00|38870|38863|38787.5|38780.5|38875|38868|38782.5|38775.5|729
1737974700000|2025-01-27 10:45:00|38790|38783|38750|38743|38812.5|38805.5|38747.5|38740.5|297
1737975000000|2025-01-27 10:50:00|38747.5|38740.5|38750|38743|38765|38758|38662.5|38655.5|689
1737975300000|2025-01-27 10:55:00|38747.5|38740.5|38830|38823|38860|38853|38747.5|38740.5|389
1737975600000|2025-01-27 11:00:00|38827.5|38820.5|38875|38868|38892.5|38885.5|38820|38813|298
1737975900000|2025-01-27 11:05:00|38877.5|38870.5|38905|38898|38965|38958|38855|38848|438
1737976200000|2025-01-27 11:10:00|38902.5|38895.5|38897.5|38890.5|38922.5|38915.5|38840|38833|273
1737976500000|2025-01-27 11:15:00|38900|38893|38877.5|38870.5|38935|38928|38865|38858|147
1737976800000|2025-01-27 11:20:00|38875|38868|38920|38913|38937.5|38930.5|38867.5|38860.5|109
1737977100000|2025-01-27 11:25:00|38917.5|38910.5|38872.5|38865.5|38922.5|38915.5|38845|38838|421
1737977400000|2025-01-27 11:30:00|38870|38863|38880|38873|38892.5|38885.5|38835|38828|416
1737977700000|2025-01-27 11:35:00|38882.5|38875.5|38962.5|38955.5|38975|38968|38882.5|38875.5|401
1737978000000|2025-01-27 11:40:00|38960|38953|38967.5|38960.5|38985|38978|38932.5|38925.5|212
1737978300000|2025-01-27 11:45:00|38970|38963|38960|38953|38980|38973|38932.5|38925.5|234
1737978600000|2025-01-27 11:50:00|38962.5|38955.5|38892.5|38885.5|38962.5|38955.5|38865|38858|446
1737978900000|2025-01-27 11:55:00|38890|38883|38877.5|38870.5|38915|38908|38865|38858|112
1737979200000|2025-01-27 12:00:00|38885|38878|38895|38888|38930|38923|38870|38863|445
1737979500000|2025-01-27 12:05:00|38900|38893|38932.5|38925.5|38932.5|38925.5|38887.5|38880.5|126
1737979800000|2025-01-27 12:10:00|38935|38928|38935|38928|38957.5|38950.5|38917.5|38910.5|138
1737980100000|2025-01-27 12:15:00|38932.5|38925.5|38885|38878|38940|38933|38885|38878|78
1737980400000|2025-01-27 12:20:00|38882.5|38875.5|38940|38933|38940|38933|38875|38868|95
1737980700000|2025-01-27 12:25:00|38935|38928|38937.5|38930.5|38952.5|38945.5|38925|38918|75
1737981000000|2025-01-27 12:30:00|38940|38933|38947.5|38940.5|38950|38943|38920|38913|40
1737981300000|2025-01-27 12:35:00|38945|38938|38952.5|38945.5|38970|38963|38940|38933|37
1737981600000|2025-01-27 12:40:00|38950|38943|38982.5|38975.5|38982.5|38975.5|38937.5|38930.5|103
1737981900000|2025-01-27 12:45:00|38980|38973|39007.5|39000.5|39025|39018|38970|38963|205
1737982200000|2025-01-27 12:50:00|39005|38998|38965|38958|39007.5|39000.5|38947.5|38940.5|106
1737982500000|2025-01-27 12:55:00|38962.5|38955.5|38972.5|38965.5|38980|38973|38950|38943|49
1737982800000|2025-01-27 13:00:00|38967.5|38960.5|38960|38953|38975|38968|38917.5|38910.5|154
1737983100000|2025-01-27 13:05:00|38957.5|38950.5|39002.5|38995.5|39015|39008|38955|38948|153
1737983400000|2025-01-27 13:10:00|39000|38993|39035|39028|39040|39033|39000|38993|363
1737983700000|2025-01-27 13:15:00|39032.5|39025.5|39050|39043|39070|39063|39020|39013|122
1737984000000|2025-01-27 13:20:00|39047.5|39040.5|39057.5|39050.5|39080|39073|39045|39038|227
1737984300000|2025-01-27 13:25:00|39055|39048|39075|39068|39085|39078|39050|39043|77
1737984600000|2025-01-27 13:30:00|39080|39073|39045|39038|39085|39078|39035|39028|222
1737984900000|2025-01-27 13:35:00|39042.5|39035.5|39035|39028|39045|39038|39010|39003|114
1737985200000|2025-01-27 13:40:00|39037.5|39030.5|39012.5|39005.5|39060|39053|38990|38983|114
1737985500000|2025-01-27 13:45:00|39010|39003|39017.5|39010.5|39045|39038|38995|38988|34
1737985800000|2025-01-27 13:50:00|39015|39008|38972.5|38965.5|39017.5|39010.5|38965|38958|58
1737986100000|2025-01-27 13:55:00|38975|38968|38992.5|38985.5|38995|38988|38955|38948|140
1737986400000|2025-01-27 14:00:00|38995|38988|38960|38953|38997.5|38990.5|38955|38948|83
1737986700000|2025-01-27 14:05:00|38962.5|38955.5|38940|38933|38967.5|38960.5|38940|38933|25
1737987000000|2025-01-27 14:10:00|38942.5|38935.5|38965|38958|38967.5|38960.5|38905|38898|90
1737987300000|2025-01-27 14:15:00|38967.5|38960.5|38920|38913|38982.5|38975.5|38900|38893|138
1737987600000|2025-01-27 14:20:00|38917.5|38910.5|38925|38918|38940|38933|38915|38908|11
1737987900000|2025-01-27 14:25:00|38922.5|38915.5|38965|38958|38975|38968|38920|38913|69
1737988200000|2025-01-27 14:30:00|38960|38953|39060|39053|39105|39098|38957.5|38950.5|617
1737988500000|2025-01-27 14:35:00|39057.5|39050.5|39112.5|39105.5|39117.5|39110.5|39035|39028|343
1737988800000|2025-01-27 14:40:00|39110|39103|39087.5|39080.5|39125|39118|39052.5|39045.5|206
1737989100000|2025-01-27 14:45:00|39085|39078|39130|39123|39150|39143|39072.5|39065.5|471
1737989400000|2025-01-27 14:50:00|39125|39118|39152.5|39145.5|39170|39163|39102.5|39095.5|173
1737989700000|2025-01-27 14:55:00|39155|39148|39165|39158|39180|39173|39127.5|39120.5|146
1737990000000|2025-01-27 15:00:00|39167.5|39160.5|39090|39083|39182.5|39175.5|39075|39068|174
1737990300000|2025-01-27 15:05:00|39092.5|39085.5|39110|39103|39145|39138|39070|39063|209
1737990600000|2025-01-27 15:10:00|39102.5|39095.5|39090|39083|39132.5|39125.5|39080|39073|53
1737990900000|2025-01-27 15:15:00|39087.5|39080.5|39035|39028|39110|39103|39030|39023|349
1737991200000|2025-01-27 15:20:00|39042.5|39035.5|39122.5|39115.5|39132.5|39125.5|39035|39028|141
1737991500000|2025-01-27 15:25:00|39117.5|39110.5|39152.5|39145.5|39167.5|39160.5|39100|39093|219
1737991800000|2025-01-27 15:30:00|39150|39143|39182.5|39175.5|39187.5|39180.5|39135|39128|129
1737992100000|2025-01-27 15:35:00|39185|39178|39175|39168|39190|39183|39145|39138|156
1737992400000|2025-01-27 15:40:00|39177.5|39170.5|39182.5|39175.5|39202.5|39195.5|39162.5|39155.5|149
1737992700000|2025-01-27 15:45:00|39180|39173|39142.5|39135.5|39200|39193|39135|39128|79
1737993000000|2025-01-27 15:50:00|39140|39133|39155|39148|39175|39168|39117.5|39110.5|100
1737993300000|2025-01-27 15:55:00|39152.5|39145.5|39090|39083|39165|39158|39082.5|39075.5|257
1737993600000|2025-01-27 16:00:00|39092.5|39085.5|39085|39078|39120|39113|39080|39073|138
1737993900000|2025-01-27 16:05:00|39082.5|39075.5|39045|39038|39097.5|39090.5|39035|39028|208
1737994200000|2025-01-27 16:10:00|39047.5|39040.5|39057.5|39050.5|39070|39063|39040|39033|106
1737994500000|2025-01-27 16:15:00|39055|39048|39050|39043|39092.5|39085.5|39037.5|39030.5|124
1737994800000|2025-01-27 16:20:00|39052.5|39045.5|39000|38993|39062.5|39055.5|38992.5|38985.5|194
1737995100000|2025-01-27 16:25:00|39002.5|38995.5|38965|38958|39005|38998|38960|38953|262
1737995400000|2025-01-27 16:30:00|38962.5|38955.5|38972.5|38965.5|38980|38973|38952.5|38945.5|171
1737995700000|2025-01-27 16:35:00|38970|38963|38947.5|38940.5|38997.5|38990.5|38945|38938|241
1737996000000|2025-01-27 16:40:00|38945|38938|38947.5|38940.5|38955|38948|38915|38908|156
1737996300000|2025-01-27 16:45:00|38945|38938|39020|39013|39037.5|39030.5|38935|38928|116
1737996600000|2025-01-27 16:50:00|39017.5|39010.5|38950|38943|39035|39028|38945|38938|96
1737996900000|2025-01-27 16:55:00|38952.5|38945.5|38967.5|38960.5|39000|38993|38940|38933|142
1737997200000|2025-01-27 17:00:00|38970|38963|39032.5|39025.5|39042.5|39035.5|38962.5|38955.5|131
1737997500000|2025-01-27 17:05:00|39030|39023|38985|38978|39040|39033|38970|38963|158
1737997800000|2025-01-27 17:10:00|38982.5|38975.5|38995|38988|39030|39023|38977.5|38970.5|125
1737998100000|2025-01-27 17:15:00|38997.5|38990.5|38975|38968|39017.5|39010.5|38975|38968|124
1737998400000|2025-01-27 17:20:00|38977.5|38970.5|38970|38963|38987.5|38980.5|38937.5|38930.5|221
1737998700000|2025-01-27 17:25:00|38967.5|38960.5|39025|39018|39045|39038|38965|38958|158
1737999000000|2025-01-27 17:30:00|39022.5|39015.5|39037.5|39030.5|39042.5|39035.5|39015|39008|132
1737999300000|2025-01-27 17:35:00|39035|39028|39042.5|39035.5|39050|39043|39025|39018|78
1737999600000|2025-01-27 17:40:00|39045|39038|39035|39028|39050|39043|39015|39008|32
1737999900000|2025-01-27 17:45:00|39032.5|39025.5|38977.5|38970.5|39035|39028|38977.5|38970.5|145
1738000200000|2025-01-27 17:50:00|38975|38968|38975|38968|38980|38973|38947.5|38940.5|216
1738000500000|2025-01-27 17:55:00|38977.5|38970.5|38962.5|38955.5|38985|38978|38960|38953|63
1738000800000|2025-01-27 18:00:00|38965|38958|38960|38953|38982.5|38975.5|38952.5|38945.5|74
1738001100000|2025-01-27 18:05:00|38957.5|38950.5|38980|38973|38990|38983|38957.5|38950.5|60
1738001400000|2025-01-27 18:10:00|38977.5|38970.5|38980|38973|38997.5|38990.5|38970|38963|41
1738001700000|2025-01-27 18:15:00|38982.5|38975.5|38995|38988|39005|38998|38977.5|38970.5|189
1738002000000|2025-01-27 18:20:00|39000|38993|38970|38963|39005|38998|38962.5|38955.5|107
1738002300000|2025-01-27 18:25:00|38972.5|38965.5|38962.5|38955.5|38985|38978|38952.5|38945.5|69
1738002600000|2025-01-27 18:30:00|38960|38953|39000|38993|39030|39023|38960|38953|168
1738002900000|2025-01-27 18:35:00|38997.5|38990.5|38965|38958|39020|39013|38965|38958|104
1738003200000|2025-01-27 18:40:00|38967.5|38960.5|39002.5|38995.5|39020|39013|38967.5|38960.5|78
1738003500000|2025-01-27 18:45:00|39000|38993|38965|38958|39000|38993|38960|38953|32
1738003800000|2025-01-27 18:50:00|38967.5|38960.5|38985|38978|39002.5|38995.5|38955|38948|21
1738004100000|2025-01-27 18:55:00|38982.5|38975.5|38962.5|38955.5|38985|38978|38945|38938|47
1738004400000|2025-01-27 19:00:00|38965|38958|39000|38993|39015|39008|38965|38958|118
1738004700000|2025-01-27 19:05:00|39002.5|38995.5|38982.5|38975.5|39010|39003|38980|38973|98
1738005000000|2025-01-27 19:10:00|38985|38978|38992.5|38985.5|39010|39003|38977.5|38970.5|38
1738005300000|2025-01-27 19:15:00|38995|38988|39020|39013|39025|39018|38990|38983|152
1738005600000|2025-01-27 19:20:00|39017.5|39010.5|39025|39018|39030|39023|39002.5|38995.5|97
1738005900000|2025-01-27 19:25:00|39027.5|39020.5|39080|39073|39090|39083|39025|39018|146
1738006200000|2025-01-27 19:30:00|39077.5|39070.5|39077.5|39070.5|39085|39078|39045|39038|94
1738006500000|2025-01-27 19:35:00|39075|39068|39062.5|39055.5|39087.5|39080.5|39027.5|39020.5|63
1738006800000|2025-01-27 19:40:00|39065|39058|39025|39018|39067.5|39060.5|39020|39013|40
1738007100000|2025-01-27 19:45:00|39022.5|39015.5|38975|38968|39025|39018|38972.5|38965.5|55
1738007400000|2025-01-27 19:50:00|38977.5|38970.5|38982.5|38975.5|38990|38983|38952.5|38945.5|114
1738007700000|2025-01-27 19:55:00|38985|38978|38992.5|38985.5|39020|39013|38967.5|38960.5|146
1738008000000|2025-01-27 20:00:00|38990|38983|39015|39008|39030|39023|38987.5|38980.5|138
1738008300000|2025-01-27 20:05:00|39012.5|39005.5|39027.5|39020.5|39030|39023|38980|38973|102
1738008600000|2025-01-27 20:10:00|39025|39018|39030|39023|39060|39053|39017.5|39010.5|77
1738008900000|2025-01-27 20:15:00|39027.5|39020.5|39055|39048|39065|39058|39012.5|39005.5|100
1738009200000|2025-01-27 20:20:00|39057.5|39050.5|39092.5|39085.5|39097.5|39090.5|39050|39043|122
1738009500000|2025-01-27 20:25:00|39090|39083|39065|39058|39100|39093|39057.5|39050.5|38
1738009800000|2025-01-27 20:30:00|39067.5|39060.5|39060|39053|39085|39078|39052.5|39045.5|84
1738010100000|2025-01-27 20:35:00|39062.5|39055.5|39085|39078|39092.5|39085.5|39055|39048|58
1738010400000|2025-01-27 20:40:00|39082.5|39075.5|39112.5|39105.5|39117.5|39110.5|39080|39073|89
1738010700000|2025-01-27 20:45:00|39110|39103|39080|39073|39125|39118|39070|39063|105
1738011000000|2025-01-27 20:50:00|39075|39068|39020|39013|39095|39088|39010|39003|291
1738011300000|2025-01-27 20:55:00|39035|39028|39062.5|39055.5|39075|39068|39017.5|39010.5|529
1738011600000|2025-01-27 21:00:00|39065|39058|39057.5|39050.5|39072.5|39065.5|39020|39013|160
1738011900000|2025-01-27 21:05:00|39055|39048|39037.5|39030.5|39055|39048|39027.5|39020.5|64
1738012200000|2025-01-27 21:10:00|39035|39028|39057.5|39050.5|39062.5|39055.5|39035|39028|23
1738012500000|2025-01-27 21:15:00|39055|39048|39057.5|39050.5|39062.5|39055.5|39052.5|39045.5|27
1738012800000|2025-01-27 21:20:00|39060|39053|39080|39073|39082.5|39075.5|39050|39043|102
1738013100000|2025-01-27 21:25:00|39082.5|39075.5|39095|39088|39095|39088|39080|39073|79
1738013400000|2025-01-27 21:30:00|39100|39093|39120|39113|39122.5|39115.5|39100|39093|43
1738013700000|2025-01-27 21:35:00|39125|39118|39100|39093|39125|39118|39090|39083|77
1738014000000|2025-01-27 21:40:00|39102.5|39095.5|39105|39098|39115|39108|39097.5|39090.5|30
1738014300000|2025-01-27 21:45:00|39100|39093|39102.5|39095.5|39110|39103|39097.5|39090.5|90
1738014600000|2025-01-27 21:50:00|39100|39093|39107.5|39100.5|39115|39108|39100|39093|11
1738014900000|2025-01-27 21:55:00|39105|39098|39114|39084|39114.5|39103|39095|39074.5|20
1738015200000|2025-01-27 22:00:00|39116.3|39086.3|39116|39086|39119.2|39089.2|39113.6|39083.6|0
1738015500000|2025-01-27 22:05:00|39115.9|39085.9|39117.8|39087.8|39117.8|39087.8|39115.1|39085.1|0
1738015800000|2025-01-27 22:10:00|39116.5|39086.5|39116|39086|39116.7|39086.7|39116|39086|0
1738016100000|2025-01-27 22:15:00|39116.1|39086.1|39118.5|39088.5|39119|39089|39116|39086|0
1738016400000|2025-01-27 22:20:00|39114.8|39084.8|39118.8|39088.8|39118.8|39088.8|39114.8|39084.8|0
1738016700000|2025-01-27 22:25:00|39118.4|39088.4|39121.1|39091.1|39121.1|39091.1|39118.4|39088.4|0
1738017000000|2025-01-27 22:30:00|39122|39092|39125.6|39095.6|39125.6|39095.6|39120.7|39090.7|0
1738017300000|2025-01-27 22:35:00|39125.5|39095.5|39127.9|39097.9|39129.6|39099.6|39125.5|39095.5|0
1738017600000|2025-01-27 22:40:00|39127.2|39097.2|39130.7|39100.7|39132|39102|39127.2|39097.2|0
1738017900000|2025-01-27 22:45:00|39131.4|39101.4|39133.4|39103.4|39134.9|39104.9|39131.4|39101.4|0
1738018200000|2025-01-27 22:50:00|39133.5|39103.5|39133.6|39103.6|39135.3|39105.3|39128.6|39098.6|0
1738018500000|2025-01-27 22:55:00|39133.7|39103.7|39147.5|39117.5|39147.5|39117.5|39133.7|39103.7|0
1738018800000|2025-01-27 23:00:00|39161.9|39131.9|39141.5|39126.5|39229|39214|39124|39109|180
1738019100000|2025-01-27 23:05:00|39139|39124|39216.5|39201.5|39221.5|39206.5|39136.5|39121.5|52
1738019400000|2025-01-27 23:10:00|39214|39199|39184|39169|39214|39199|39179|39164|46
1738019700000|2025-01-27 23:15:00|39174|39159|39236.5|39221.5|39256.5|39241.5|39166.5|39151.5|204
1738020000000|2025-01-27 23:20:00|39234|39219|39139|39124|39241.5|39226.5|39076.5|39061.5|511
1738020300000|2025-01-27 23:25:00|39136.5|39121.5|39104|39089|39141.5|39126.5|39071.5|39056.5|134
1738020600000|2025-01-27 23:30:00|39106.5|39091.5|39080|39073|39110|39103|39060|39053|14322
1738020900000|2025-01-27 23:35:00|39077.5|39070.5|39078|39071|39090|39083|39065.5|39058.5|92
1738021200000|2025-01-27 23:40:00|39080.5|39073.5|39098|39091|39115.5|39108.5|39073|39066|159
1738021500000|2025-01-27 23:45:00|39095.5|39088.5|39123|39116|39133|39126|39050.5|39043.5|281
1738021800000|2025-01-27 23:50:00|39125.5|39118.5|39168|39161|39175.5|39168.5|39125.5|39118.5|195
1738022100000|2025-01-27 23:55:00|39170.5|39163.5|39175.5|39168.5|39175.5|39168.5|39123|39116|110
1738022400000|2025-01-28 00:00:00|39173|39166|39003|38996|39173|39166|39003|38996|788
1738022700000|2025-01-28 00:05:00|39008|39001|39070.5|39063.5|39120.5|39113.5|38953|38946|724
1738023000000|2025-01-28 00:10:00|39068|39061|39078|39071|39108|39101|38993|38986|424
1738023300000|2025-01-28 00:15:00|39075.5|39068.5|38990.5|38983.5|39075.5|39068.5|38983|38976|342
1738023600000|2025-01-28 00:20:00|38988|38981|38985.5|38978.5|39025.5|39018.5|38968|38961|284
1738023900000|2025-01-28 00:25:00|38983|38976|38983|38976|39008|39001|38963|38956|433
1738024200000|2025-01-28 00:30:00|38980.5|38973.5|38943|38936|38980.5|38973.5|38893|38886|388
1738024500000|2025-01-28 00:35:00|38940.5|38933.5|39000.5|38993.5|39000.5|38993.5|38918|38911|273
1738024800000|2025-01-28 00:40:00|38998|38991|39060.5|39053.5|39065.5|39058.5|38970.5|38963.5|284
1738025100000|2025-01-28 00:45:00|39063|39056|39063|39056|39075.5|39068.5|39000.5|38993.5|244
1738025400000|2025-01-28 00:50:00|39060.5|39053.5|39080.5|39073.5|39093|39086|39030.5|39023.5|234
1738025700000|2025-01-28 00:55:00|39083|39076|39058|39051|39083|39076|39028|39021|160
1738026000000|2025-01-28 01:00:00|39060.5|39053.5|39103|39096|39125.5|39118.5|39060.5|39053.5|244
1738026300000|2025-01-28 01:05:00|39105.5|39098.5|39190.5|39183.5|39205.5|39198.5|39098|39091|342
1738026600000|2025-01-28 01:10:00|39193|39186|39238|39231|39245.5|39238.5|39170.5|39163.5|245
1738026900000|2025-01-28 01:15:00|39240.5|39233.5|39240.5|39233.5|39260.5|39253.5|39218|39211|273
1738027200000|2025-01-28 01:20:00|39238|39231|39323|39316|39333|39326|39230.5|39223.5|423
1738027500000|2025-01-28 01:25:00|39320.5|39313.5|39320.5|39313.5|39355.5|39348.5|39310.5|39303.5|246
1738027800000|2025-01-28 01:30:00|39323|39316|39330.5|39323.5|39333|39326|39283|39276|150
1738028100000|2025-01-28 01:35:00|39328|39321|39340.5|39333.5|39345.5|39338.5|39283|39276|176
1738028400000|2025-01-28 01:40:00|39338|39331|39300.5|39293.5|39353|39346|39290.5|39283.5|294
1738028700000|2025-01-28 01:45:00|39298|39291|39260.5|39253.5|39300.5|39293.5|39220.5|39213.5|187
1738029000000|2025-01-28 01:50:00|39263|39256|39315.5|39308.5|39320.5|39313.5|39258|39251|92
1738029300000|2025-01-28 01:55:00|39310.5|39303.5|39135.5|39128.5|39323|39316|39128|39121|767
1738029600000|2025-01-28 02:00:00|39138|39131|39275.5|39268.5|39288|39281|39123|39116|436
1738029900000|2025-01-28 02:05:00|39280.5|39273.5|39285.5|39278.5|39293|39286|39248|39241|99
1738030200000|2025-01-28 02:10:00|39288|39281|39283|39276|39310.5|39303.5|39273|39266|89
1738030500000|2025-01-28 02:15:00|39280.5|39273.5|39350.5|39343.5|39350.5|39343.5|39280.5|39273.5|119
1738030800000|2025-01-28 02:20:00|39348|39341|39345.5|39338.5|39380.5|39373.5|39330.5|39323.5|170
1738031100000|2025-01-28 02:25:00|39343|39336|39348|39341|39360.5|39353.5|39335.5|39328.5|52
1738031400000|2025-01-28 02:30:00|39345.5|39338.5|39305.5|39298.5|39345.5|39338.5|39263|39256|138
1738031700000|2025-01-28 02:35:00|39308|39301|39263|39256|39310.5|39303.5|39250.5|39243.5|73
1738032000000|2025-01-28 02:40:00|39260.5|39253.5|39265.5|39258.5|39278|39271|39243|39236|56
1738032300000|2025-01-28 02:45:00|39263|39256|39263|39256|39280.5|39273.5|39253|39246|68
1738032600000|2025-01-28 02:50:00|39265.5|39258.5|39253|39246|39273|39266|39233|39226|89
1738032900000|2025-01-28 02:55:00|39250.5|39243.5|39288|39281|39295.5|39288.5|39243|39236|67
1738033200000|2025-01-28 03:00:00|39285.5|39278.5|39293|39286|39293|39286|39248|39241|43
1738033500000|2025-01-28 03:05:00|39295.5|39288.5|39313|39306|39320.5|39313.5|39273|39266|59
1738033800000|2025-01-28 03:10:00|39315.5|39308.5|39303|39296|39325.5|39318.5|39300.5|39293.5|31
1738034100000|2025-01-28 03:15:00|39300.5|39293.5|39313|39306|39323|39316|39283|39276|81
1738034400000|2025-01-28 03:20:00|39315.5|39308.5|39318|39311|39338|39331|39313|39306|79
1738034700000|2025-01-28 03:25:00|39315.5|39308.5|39340.5|39333.5|39348|39341|39315.5|39308.5|86
1738035000000|2025-01-28 03:30:00|39338|39331|39315.5|39308.5|39350.5|39343.5|39313|39306|92
1738035300000|2025-01-28 03:35:00|39318|39311|39205.5|39198.5|39323|39316|39198|39191|207
1738035600000|2025-01-28 03:40:00|39208|39201|39188|39181|39210.5|39203.5|39170.5|39163.5|159
1738035900000|2025-01-28 03:45:00|39190.5|39183.5|39168|39161|39193|39186|39138|39131|176
1738036200000|2025-01-28 03:50:00|39165.5|39158.5|39153|39146|39175.5|39168.5|39138|39131|104
1738036500000|2025-01-28 03:55:00|39155.5|39148.5|39170.5|39163.5|39178|39171|39143|39136|39
1738036800000|2025-01-28 04:00:00|39173|39166|39115.5|39108.5|39173|39166|39115.5|39108.5|108
1738037100000|2025-01-28 04:05:00|39118|39111|39148|39141|39168|39161|39118|39111|129
1738037400000|2025-01-28 04:10:00|39150.5|39143.5|39175.5|39168.5|39195.5|39188.5|39150.5|39143.5|74
1738037700000|2025-01-28 04:15:00|39178|39171|39180.5|39173.5|39190.5|39183.5|39163|39156|60
1738038000000|2025-01-28 04:20:00|39178|39171|39163|39156|39188|39181|39145.5|39138.5|29
1738038300000|2025-01-28 04:25:00|39160.5|39153.5|39113|39106|39165.5|39158.5|39095.5|39088.5|135
1738038600000|2025-01-28 04:30:00|39115.5|39108.5|39105.5|39098.5|39115.5|39108.5|39080.5|39073.5|91
1738038900000|2025-01-28 04:35:00|39108|39101|39093|39086|39123|39116|39093|39086|70
1738039200000|2025-01-28 04:40:00|39095.5|39088.5|39088|39081|39100.5|39093.5|39053|39046|124
1738039500000|2025-01-28 04:45:00|39085.5|39078.5|39073|39066|39098|39091|39053|39046|120
1738039800000|2025-01-28 04:50:00|39075.5|39068.5|39073|39066|39090.5|39083.5|39063|39056|61
1738040100000|2025-01-28 04:55:00|39075.5|39068.5|39085.5|39078.5|39088|39081|39050.5|39043.5|56
1738040400000|2025-01-28 05:00:00|39088|39081|39090.5|39083.5|39120.5|39113.5|39070.5|39063.5|101
1738040700000|2025-01-28 05:05:00|39093|39086|39048|39041|39093|39086|39043|39036|71
1738041000000|2025-01-28 05:10:00|39045.5|39038.5|39020.5|39013.5|39053|39046|38993|38986|233
1738041300000|2025-01-28 05:15:00|39023|39016|39018|39011|39030.5|39023.5|38995.5|38988.5|144
1738041600000|2025-01-28 05:20:00|39015.5|39008.5|39000.5|38993.5|39020.5|39013.5|38993|38986|104
1738041900000|2025-01-28 05:25:00|39003|38996|38963|38956|39003|38996|38950.5|38943.5|186
1738042200000|2025-01-28 05:30:00|38960.5|38953.5|38955.5|38948.5|38973|38966|38940.5|38933.5|118
1738042500000|2025-01-28 05:35:00|38958|38951|38948|38941|38988|38981|38943|38936|87
1738042800000|2025-01-28 05:40:00|38950.5|38943.5|38950.5|38943.5|38955.5|38948.5|38913|38906|193
1738043100000|2025-01-28 05:45:00|38945.5|38938.5|38955.5|38948.5|38968|38961|38933|38926|246
1738043400000|2025-01-28 05:50:00|38953|38946|39003|38996|39020.5|39013.5|38950.5|38943.5|225
1738043700000|2025-01-28 05:55:00|39005.5|38998.5|39045.5|39038.5|39045.5|39038.5|38988|38981|187
1738044000000|2025-01-28 06:00:00|39053|39046|39050.5|39043.5|39063|39056|39010.5|39003.5|319
1738044300000|2025-01-28 06:05:00|39053|39046|39053|39046|39085.5|39078.5|39043|39036|289
1738044600000|2025-01-28 06:10:00|39050.5|39043.5|39055.5|39048.5|39078|39071|39045.5|39038.5|155
1738044900000|2025-01-28 06:15:00|39058|39051|39063|39056|39075.5|39068.5|39033|39026|179
1738045200000|2025-01-28 06:20:00|39060.5|39053.5|39073|39066|39090.5|39083.5|39045.5|39038.5|242
1738045500000|2025-01-28 06:25:00|39070.5|39063.5|39040.5|39033.5|39070.5|39063.5|39033|39026|395
1738045800000|2025-01-28 06:30:00|39043|39036|39088|39081|39090.5|39083.5|39033|39026|1706
1738046100000|2025-01-28 06:35:00|39085.5|39078.5|39055.5|39048.5|39100.5|39093.5|39055.5|39048.5|280
1738046400000|2025-01-28 06:40:00|39065.5|39058.5|39093|39086|39093|39086|39055.5|39048.5|232
1738046700000|2025-01-28 06:45:00|39090.5|39083.5|39088|39081|39090.5|39083.5|39068|39061|177
1738047000000|2025-01-28 06:50:00|39085.5|39078.5|39098|39091|39108|39101|39085.5|39078.5|126
1738047300000|2025-01-28 06:55:00|39100.5|39093.5|39103|39096|39108|39101|39088|39081|16
1738047600000|2025-01-28 07:00:00|39100.5|39093.5|39093|39086|39113|39106|39075.5|39068.5|35
1738047900000|2025-01-28 07:05:00|39095.5|39088.5|39083|39076|39103|39096|39080.5|39073.5|20
1738048200000|2025-01-28 07:10:00|39085.5|39078.5|39085.5|39078.5|39113|39106|39080.5|39073.5|21
1738048500000|2025-01-28 07:15:00|39083|39076|39125.5|39118.5|39135.5|39128.5|39080.5|39073.5|127
1738048800000|2025-01-28 07:20:00|39128|39121|39143|39136|39145.5|39138.5|39113|39106|33
1738049100000|2025-01-28 07:25:00|39140.5|39133.5|39160.5|39153.5|39175.5|39168.5|39128|39121|65
1738049400000|2025-01-28 07:30:00|39158|39151|39185.5|39178.5|39188|39181|39140.5|39133.5|41
1738049700000|2025-01-28 07:35:00|39183|39176|39205.5|39198.5|39208|39201|39173|39166|64
1738050000000|2025-01-28 07:40:00|39203|39196|39185.5|39178.5|39203|39196|39170.5|39163.5|58
1738050300000|2025-01-28 07:45:00|39188|39181|39165.5|39158.5|39195.5|39188.5|39155.5|39148.5|48
1738050600000|2025-01-28 07:50:00|39168|39161|39163|39156|39175.5|39168.5|39158|39151|72
1738050900000|2025-01-28 07:55:00|39165.5|39158.5|39175.5|39168.5|39183|39176|39150.5|39143.5|36
1738051200000|2025-01-28 08:00:00|39178|39171|39215.5|39208.5|39233|39226|39178|39171|296
1738051500000|2025-01-28 08:05:00|39213|39206|39128|39121|39215.5|39208.5|39120.5|39113.5|131
1738051800000|2025-01-28 08:10:00|39125.5|39118.5|39105.5|39098.5|39128|39121|39088|39081|121
1738052100000|2025-01-28 08:15:00|39108|39101|39095.5|39088.5|39108|39101|39060.5|39053.5|129
1738052400000|2025-01-28 08:20:00|39100.5|39093.5|39133|39126|39145.5|39138.5|39095.5|39088.5|144
1738052700000|2025-01-28 08:25:00|39135.5|39128.5|39073|39066|39143|39136|39060.5|39053.5|49
1738053000000|2025-01-28 08:30:00|39075.5|39068.5|39115.5|39108.5|39125.5|39118.5|39060.5|39053.5|97
1738053300000|2025-01-28 08:35:00|39113|39106|39108|39101|39130.5|39123.5|39095.5|39088.5|66
1738053600000|2025-01-28 08:40:00|39105.5|39098.5|39133|39126|39138|39131|39095.5|39088.5|140
1738053900000|2025-01-28 08:45:00|39130.5|39123.5|39175.5|39168.5|39178|39171|39125.5|39118.5|50
1738054200000|2025-01-28 08:50:00|39173|39166|39193|39186|39210.5|39203.5|39163|39156|109
1738054500000|2025-01-28 08:55:00|39190.5|39183.5|39205.5|39198.5|39218|39211|39188|39181|73
1738054800000|2025-01-28 09:00:00|39208|39201|39205.5|39198.5|39220.5|39213.5|39165.5|39158.5|54
1738055100000|2025-01-28 09:05:00|39208|39201|39203|39196|39210.5|39203.5|39195.5|39188.5|11
1738055400000|2025-01-28 09:10:00|39205.5|39198.5|39203|39196|39210.5|39203.5|39188|39181|23
1738055700000|2025-01-28 09:15:00|39200.5|39193.5|39215.5|39208.5|39230.5|39223.5|39200.5|39193.5|52
1738056000000|2025-01-28 09:20:00|39218|39211|39223|39216|39225.5|39218.5|39208|39201|29
1738056300000|2025-01-28 09:25:00|39225.5|39218.5|39180.5|39173.5|39230.5|39223.5|39173|39166|73
1738056600000|2025-01-28 09:30:00|39183|39176|39158|39151|39183|39176|39125.5|39118.5|90
1738056900000|2025-01-28 09:35:00|39160.5|39153.5|39198|39191|39205.5|39198.5|39145.5|39138.5|60
1738057200000|2025-01-28 09:40:00|39200.5|39193.5|39208|39201|39213|39206|39175.5|39168.5|30
1738057500000|2025-01-28 09:45:00|39205.5|39198.5|39210.5|39203.5|39215.5|39208.5|39185.5|39178.5|9
1738057800000|2025-01-28 09:50:00|39213|39206|39208|39201|39215.5|39208.5|39198|39191|64
1738058100000|2025-01-28 09:55:00|39210.5|39203.5|39208|39201|39220.5|39213.5|39198|39191|34
1738058400000|2025-01-28 10:00:00|39210.5|39203.5|39220.5|39213.5|39235.5|39228.5|39200.5|39193.5|20
1738058700000|2025-01-28 10:05:00|39218|39211|39235.5|39228.5|39243|39236|39215.5|39208.5|59
1738059000000|2025-01-28 10:10:00|39238|39231|39228|39221|39245.5|39238.5|39225.5|39218.5|27
1738059300000|2025-01-28 10:15:00|39230.5|39223.5|39245.5|39238.5|39255.5|39248.5|39230.5|39223.5|16
1738059600000|2025-01-28 10:20:00|39243|39236|39230.5|39223.5|39250.5|39243.5|39228|39221|75
1738059900000|2025-01-28 10:25:00|39228|39221|39220.5|39213.5|39238|39231|39215.5|39208.5|47
1738060200000|2025-01-28 10:30:00|39223|39216|39205.5|39198.5|39225.5|39218.5|39200.5|39193.5|128
1738060500000|2025-01-28 10:35:00|39200.5|39193.5|39195.5|39188.5|39215.5|39208.5|39190.5|39183.5|110
1738060800000|2025-01-28 10:40:00|39198|39191|39205.5|39198.5|39218|39211|39185.5|39178.5|27
1738061100000|2025-01-28 10:45:00|39208|39201|39220.5|39213.5|39228|39221|39195.5|39188.5|27
1738061400000|2025-01-28 10:50:00|39225.5|39218.5|39228|39221|39245.5|39238.5|39220.5|39213.5|40
1738061700000|2025-01-28 10:55:00|39230.5|39223.5|39215.5|39208.5|39235.5|39228.5|39215.5|39208.5|57
1738062000000|2025-01-28 11:00:00|39220.5|39213.5|39213|39206|39238|39231|39205.5|39198.5|36
1738062300000|2025-01-28 11:05:00|39215.5|39208.5|39228|39221|39233|39226|39210.5|39203.5|9
1738062600000|2025-01-28 11:10:00|39230.5|39223.5|39235.5|39228.5|39243|39236|39225.5|39218.5|8
1738062900000|2025-01-28 11:15:00|39233|39226|39213|39206|39235.5|39228.5|39208|39201|6
1738063200000|2025-01-28 11:20:00|39210.5|39203.5|39170.5|39163.5|39210.5|39203.5|39163|39156|51
1738063500000|2025-01-28 11:25:00|39173|39166|39155.5|39148.5|39183|39176|39153|39146|28
1738063800000|2025-01-28 11:30:00|39153|39146|39140.5|39133.5|39165.5|39158.5|39138|39131|54
1738064100000|2025-01-28 11:35:00|39143|39136|39160.5|39153.5|39165.5|39158.5|39135.5|39128.5|66
1738064400000|2025-01-28 11:40:00|39165.5|39158.5|39168|39161|39175.5|39168.5|39158|39151|13
1738064700000|2025-01-28 11:45:00|39170.5|39163.5|39190.5|39183.5|39190.5|39183.5|39165.5|39158.5|6
1738065000000|2025-01-28 11:50:00|39188|39181|39160.5|39153.5|39188|39181|39158|39151|24
1738065300000|2025-01-28 11:55:00|39158|39151|39160.5|39153.5|39178|39171|39153|39146|32
1738065600000|2025-01-28 12:00:00|39163|39156|39140.5|39133.5|39165.5|39158.5|39113|39106|68
1738065900000|2025-01-28 12:05:00|39138|39131|39133|39126|39143|39136|39125.5|39118.5|11
1738066200000|2025-01-28 12:10:00|39135.5|39128.5|39110.5|39103.5|39135.5|39128.5|39108|39101|29
1738066500000|2025-01-28 12:15:00|39113|39106|39085.5|39078.5|39118|39111|39075.5|39068.5|10
1738066800000|2025-01-28 12:20:00|39083|39076|39098|39091|39105.5|39098.5|39073|39066|18
1738067100000|2025-01-28 12:25:00|39100.5|39093.5|39118|39111|39125.5|39118.5|39090.5|39083.5|88
1738067400000|2025-01-28 12:30:00|39115.5|39108.5|39138|39131|39140.5|39133.5|39105.5|39098.5|72
1738067700000|2025-01-28 12:35:00|39135.5|39128.5|39148|39141|39165.5|39158.5|39128|39121|18
1738068000000|2025-01-28 12:40:00|39145.5|39138.5|39158|39151|39165.5|39158.5|39143|39136|39
1738068300000|2025-01-28 12:45:00|39155.5|39148.5|39150.5|39143.5|39160.5|39153.5|39135.5|39128.5|19
1738068600000|2025-01-28 12:50:00|39153|39146|39195.5|39188.5|39198|39191|39150.5|39143.5|88
1738068900000|2025-01-28 12:55:00|39193|39186|39190.5|39183.5|39210.5|39203.5|39185.5|39178.5|60
1738069200000|2025-01-28 13:00:00|39188|39181|39170.5|39163.5|39190.5|39183.5|39168|39161|17
1738069500000|2025-01-28 13:05:00|39168|39161|39150.5|39143.5|39170.5|39163.5|39130.5|39123.5|97
1738069800000|2025-01-28 13:10:00|39153|39146|39183|39176|39185.5|39178.5|39153|39146|22
1738070100000|2025-01-28 13:15:00|39185.5|39178.5|39168|39161|39185.5|39178.5|39163|39156|7
1738070400000|2025-01-28 13:20:00|39170.5|39163.5|39215.5|39208.5|39225.5|39218.5|39165.5|39158.5|50
1738070700000|2025-01-28 13:25:00|39213|39206|39213|39206|39220.5|39213.5|39205.5|39198.5|43
1738071000000|2025-01-28 13:30:00|39215.5|39208.5|39190.5|39183.5|39215.5|39208.5|39173|39166|78
1738071300000|2025-01-28 13:35:00|39188|39181|39193|39186|39198|39191|39168|39161|54
1738071600000|2025-01-28 13:40:00|39195.5|39188.5|39198|39191|39205.5|39198.5|39188|39181|78
1738071900000|2025-01-28 13:45:00|39195.5|39188.5|39195.5|39188.5|39208|39201|39193|39186|12
1738072200000|2025-01-28 13:50:00|39198|39191|39193|39186|39215.5|39208.5|39185.5|39178.5|18
1738072500000|2025-01-28 13:55:00|39195.5|39188.5|39213|39206|39215.5|39208.5|39190.5|39183.5|4
1738072800000|2025-01-28 14:00:00|39210.5|39203.5|39185.5|39178.5|39210.5|39203.5|39185.5|39178.5|56
1738073100000|2025-01-28 14:05:00|39183|39176|39163|39156|39195.5|39188.5|39160.5|39153.5|37
1738073400000|2025-01-28 14:10:00|39160.5|39153.5|39153|39146|39165.5|39158.5|39148|39141|55
1738073700000|2025-01-28 14:15:00|39150.5|39143.5|39175.5|39168.5|39195.5|39188.5|39143|39136|121
1738074000000|2025-01-28 14:20:00|39178|39171|39223|39216|39230.5|39223.5|39175.5|39168.5|156
1738074300000|2025-01-28 14:25:00|39225.5|39218.5|39235.5|39228.5|39245.5|39238.5|39213|39206|71
1738074600000|2025-01-28 14:30:00|39238|39231|39120.5|39113.5|39243|39236|39115.5|39108.5|407
1738074900000|2025-01-28 14:35:00|39115.5|39108.5|39113|39106|39130.5|39123.5|39088|39081|179
1738075200000|2025-01-28 14:40:00|39115.5|39108.5|39045.5|39038.5|39130.5|39123.5|39033|39026|191
1738075500000|2025-01-28 14:45:00|39050.5|39043.5|38990.5|38983.5|39083|39076|38950.5|38943.5|378
1738075800000|2025-01-28 14:50:00|38993|38986|39070.5|39063.5|39070.5|39063.5|38960.5|38953.5|142
1738076100000|2025-01-28 14:55:00|39073|39066|39088|39081|39088|39081|39055.5|39048.5|93
1738076400000|2025-01-28 15:00:00|39090.5|39083.5|39193|39186|39195.5|39188.5|39090.5|39083.5|291
1738076700000|2025-01-28 15:05:00|39190.5|39183.5|39155.5|39148.5|39220.5|39213.5|39150.5|39143.5|160
1738077000000|2025-01-28 15:10:00|39153|39146|39213|39206|39220.5|39213.5|39153|39146|79
1738077300000|2025-01-28 15:15:00|39215.5|39208.5|39210.5|39203.5|39225.5|39218.5|39203|39196|51
1738077600000|2025-01-28 15:20:00|39205.5|39198.5|39340.5|39333.5|39345.5|39338.5|39198|39191|346
1738077900000|2025-01-28 15:25:00|39338|39331|39345.5|39338.5|39368|39361|39325.5|39318.5|157
1738078200000|2025-01-28 15:30:00|39348|39341|39315.5|39308.5|39355.5|39348.5|39300.5|39293.5|210
1738078500000|2025-01-28 15:35:00|39318|39311|39315.5|39308.5|39340.5|39333.5|39298|39291|92
1738078800000|2025-01-28 15:40:00|39310.5|39303.5|39303|39296|39328|39321|39285.5|39278.5|149
1738079100000|2025-01-28 15:45:00|39300.5|39293.5|39295.5|39288.5|39303|39296|39243|39236|472
1738079400000|2025-01-28 15:50:00|39293|39286|39253|39246|39298|39291|39250.5|39243.5|111
1738079700000|2025-01-28 15:55:00|39255.5|39248.5|39298|39291|39300.5|39293.5|39253|39246|147
1738080000000|2025-01-28 16:00:00|39300.5|39293.5|39295.5|39288.5|39328|39321|39255.5|39248.5|199
1738080300000|2025-01-28 16:05:00|39298|39291|39313|39306|39328|39321|39293|39286|33
1738080600000|2025-01-28 16:10:00|39310.5|39303.5|39275.5|39268.5|39328|39321|39260.5|39253.5|100
1738080900000|2025-01-28 16:15:00|39278|39271|39253|39246|39283|39276|39250.5|39243.5|89
1738081200000|2025-01-28 16:20:00|39250.5|39243.5|39225.5|39218.5|39265.5|39258.5|39215.5|39208.5|96
1738081500000|2025-01-28 16:25:00|39228|39221|39160.5|39153.5|39230.5|39223.5|39143|39136|163
1738081800000|2025-01-28 16:30:00|39155.5|39148.5|39175.5|39168.5|39195.5|39188.5|39150.5|39143.5|266
1738082100000|2025-01-28 16:35:00|39178|39171|39200.5|39193.5|39203|39196|39135.5|39128.5|119
1738082400000|2025-01-28 16:40:00|39198|39191|39170.5|39163.5|39200.5|39193.5|39125.5|39118.5|188
1738082700000|2025-01-28 16:45:00|39168|39161|39205.5|39198.5|39220.5|39213.5|39153|39146|201
1738083000000|2025-01-28 16:50:00|39203|39196|39183|39176|39208|39201|39135.5|39128.5|193
1738083300000|2025-01-28 16:55:00|39180.5|39173.5|39210.5|39203.5|39220.5|39213.5|39175.5|39168.5|60
1738083600000|2025-01-28 17:00:00|39208|39201|39225.5|39218.5|39250.5|39243.5|39205.5|39198.5|196
1738083900000|2025-01-28 17:05:00|39220.5|39213.5|39245.5|39238.5|39245.5|39238.5|39210.5|39203.5|179
1738084200000|2025-01-28 17:10:00|39243|39236|39245.5|39238.5|39255.5|39248.5|39225.5|39218.5|183
1738084500000|2025-01-28 17:15:00|39248|39241|39253|39246|39258|39251|39235.5|39228.5|49
1738084800000|2025-01-28 17:20:00|39255.5|39248.5|39263|39256|39265.5|39258.5|39235.5|39228.5|134
1738085100000|2025-01-28 17:25:00|39265.5|39258.5|39278|39271|39285.5|39278.5|39255.5|39248.5|94
1738085400000|2025-01-28 17:30:00|39280.5|39273.5|39290.5|39283.5|39295.5|39288.5|39273|39266|78
1738085700000|2025-01-28 17:35:00|39288|39281|39280.5|39273.5|39300.5|39293.5|39265.5|39258.5|83
1738086000000|2025-01-28 17:40:00|39275.5|39268.5|39255.5|39248.5|39283|39276|39253|39246|31
1738086300000|2025-01-28 17:45:00|39258|39251|39243|39236|39265.5|39258.5|39210.5|39203.5|347
1738086600000|2025-01-28 17:50:00|39245.5|39238.5|39260.5|39253.5|39263|39256|39235.5|39228.5|18
1738086900000|2025-01-28 17:55:00|39263|39256|39248|39241|39288|39281|39240.5|39233.5|157
1738087200000|2025-01-28 18:00:00|39250.5|39243.5|39285.5|39278.5|39285.5|39278.5|39248|39241|50
1738087500000|2025-01-28 18:05:00|39288|39281|39290.5|39283.5|39318|39311|39285.5|39278.5|115
1738087800000|2025-01-28 18:10:00|39295.5|39288.5|39310.5|39303.5|39315.5|39308.5|39288|39281|36
1738088100000|2025-01-28 18:15:00|39313|39306|39310.5|39303.5|39320.5|39313.5|39298|39291|34
1738088400000|2025-01-28 18:20:00|39308|39301|39295.5|39288.5|39313|39306|39285.5|39278.5|59
1738088700000|2025-01-28 18:25:00|39298|39291|39285.5|39278.5|39300.5|39293.5|39275.5|39268.5|68
1738089000000|2025-01-28 18:30:00|39290.5|39283.5|39305.5|39298.5|39308|39301|39283|39276|56
1738089300000|2025-01-28 18:35:00|39303|39296|39275.5|39268.5|39310.5|39303.5|39270.5|39263.5|48
1738089600000|2025-01-28 18:40:00|39278|39271|39270.5|39263.5|39290.5|39283.5|39250.5|39243.5|75
1738089900000|2025-01-28 18:45:00|39273|39266|39280.5|39273.5|39285.5|39278.5|39253|39246|26
1738090200000|2025-01-28 18:50:00|39283|39276|39275.5|39268.5|39305.5|39298.5|39273|39266|50
1738090500000|2025-01-28 18:55:00|39270.5|39263.5|39285.5|39278.5|39290.5|39283.5|39263|39256|35
1738090800000|2025-01-28 19:00:00|39283|39276|39255.5|39248.5|39288|39281|39255.5|39248.5|11
1738091100000|2025-01-28 19:05:00|39253|39246|39258|39251|39268|39261|39250.5|39243.5|56
1738091400000|2025-01-28 19:10:00|39260.5|39253.5|39275.5|39268.5|39275.5|39268.5|39250.5|39243.5|29
1738091700000|2025-01-28 19:15:00|39273|39266|39290.5|39283.5|39295.5|39288.5|39273|39266|49
1738092000000|2025-01-28 19:20:00|39295.5|39288.5|39305.5|39298.5|39315.5|39308.5|39295.5|39288.5|49
1738092300000|2025-01-28 19:25:00|39303|39296|39310.5|39303.5|39318|39311|39293|39286|55
1738092600000|2025-01-28 19:30:00|39315.5|39308.5|39335.5|39328.5|39335.5|39328.5|39310.5|39303.5|66
1738092900000|2025-01-28 19:35:00|39338|39331|39355.5|39348.5|39360.5|39353.5|39338|39331|74
1738093200000|2025-01-28 19:40:00|39358|39351|39380.5|39373.5|39380.5|39373.5|39350.5|39343.5|79
1738093500000|2025-01-28 19:45:00|39383|39376|39430.5|39423.5|39435.5|39428.5|39378|39371|361
1738093800000|2025-01-28 19:50:00|39428|39421|39430.5|39423.5|39430.5|39423.5|39403|39396|102
1738094100000|2025-01-28 19:55:00|39433|39426|39433|39426|39443|39436|39423|39416|59
1738094400000|2025-01-28 20:00:00|39430.5|39423.5|39420.5|39413.5|39433|39426|39405.5|39398.5|116
1738094700000|2025-01-28 20:05:00|39423|39416|39410.5|39403.5|39423|39416|39400.5|39393.5|75
1738095000000|2025-01-28 20:10:00|39405.5|39398.5|39415.5|39408.5|39428|39421|39405.5|39398.5|78
1738095300000|2025-01-28 20:15:00|39413|39406|39435.5|39428.5|39438|39431|39408|39401|49
1738095600000|2025-01-28 20:20:00|39430.5|39423.5|39430.5|39423.5|39435.5|39428.5|39418|39411|51
1738095900000|2025-01-28 20:25:00|39425.5|39418.5|39415.5|39408.5|39425.5|39418.5|39413|39406|31
1738096200000|2025-01-28 20:30:00|39413|39406|39405.5|39398.5|39420.5|39413.5|39398|39391|68
1738096500000|2025-01-28 20:35:00|39410.5|39403.5|39395.5|39388.5|39413|39406|39383|39376|34
1738096800000|2025-01-28 20:40:00|39398|39391|39420.5|39413.5|39423|39416|39393|39386|39
1738097100000|2025-01-28 20:45:00|39418|39411|39408|39401|39420.5|39413.5|39395.5|39388.5|101
1738097400000|2025-01-28 20:50:00|39410.5|39403.5|39418|39411|39423|39416|39393|39386|95
1738097700000|2025-01-28 20:55:00|39415.5|39408.5|39413|39406|39430.5|39423.5|39395.5|39388.5|321
1738098000000|2025-01-28 21:00:00|39415.5|39408.5|39408|39401|39423|39416|39388|39381|84
1738098300000|2025-01-28 21:05:00|39403|39396|39413|39406|39413|39406|39403|39396|14
1738098600000|2025-01-28 21:10:00|39410.5|39403.5|39398|39391|39410.5|39403.5|39393|39386|89
1738098900000|2025-01-28 21:15:00|39400.5|39393.5|39395.5|39388.5|39400.5|39393.5|39385.5|39378.5|8
1738099200000|2025-01-28 21:20:00|39398|39391|39395.5|39388.5|39403|39396|39395.5|39388.5|8
1738099500000|2025-01-28 21:25:00|39398|39391|39398|39391|39400.5|39393.5|39385.5|39378.5|16
1738099800000|2025-01-28 21:30:00|39395.5|39388.5|39395.5|39388.5|39395.5|39388.5|39395.5|39388.5|0
1738100100000|2025-01-28 21:35:00|39390.5|39383.5|39400.5|39393.5|39400.5|39393.5|39390.5|39383.5|15
1738100400000|2025-01-28 21:40:00|39398|39391|39398|39391|39400.5|39393.5|39395.5|39388.5|10
1738100700000|2025-01-28 21:45:00|39395.5|39388.5|39400.5|39393.5|39400.5|39393.5|39395.5|39388.5|4
1738101000000|2025-01-28 21:50:00|39395.5|39388.5|39398|39391|39400.5|39393.5|39395.5|39388.5|9
1738101300000|2025-01-28 21:55:00|39395.5|39388.5|39406.2|39376.2|39407.3|39393.5|39390.5|39373.9|9
1738101600000|2025-01-28 22:00:00|39406.3|39376.3|39406.7|39376.7|39407.1|39377.1|39405.6|39375.6|0
1738101900000|2025-01-28 22:05:00|39406.9|39376.9|39405.8|39375.8|39407|39377|39405.8|39375.8|0
1738102200000|2025-01-28 22:10:00|39406|39376|39405.4|39375.4|39406.7|39376.7|39404.7|39374.7|0
1738102500000|2025-01-28 22:15:00|39405.5|39375.5|39405.7|39375.7|39406.6|39376.6|39405.3|39375.3|0
1738102800000|2025-01-28 22:20:00|39404.4|39374.4|39404.3|39374.3|39405.4|39375.4|39403.8|39373.8|0
1738103100000|2025-01-28 22:25:00|39404.7|39374.7|39402.7|39372.7|39404.7|39374.7|39402.7|39372.7|0
1738103700000|2025-01-28 22:35:00|39403.9|39373.9|39403.2|39373.2|39404.6|39374.6|39402.4|39372.4|0
1738104000000|2025-01-28 22:40:00|39403.4|39373.4|39402.5|39372.5|39403.4|39373.4|39402.5|39372.5|0
1738104300000|2025-01-28 22:45:00|39402.9|39372.9|39402.3|39372.3|39402.9|39372.9|39401.6|39371.6|0
1738104600000|2025-01-28 22:50:00|39402|39372|39402.3|39372.3|39402.8|39372.8|39402|39372|0
1738104900000|2025-01-28 22:55:00|39402.5|39372.5|39400.9|39370.9|39403.3|39373.3|39400.7|39370.7|0
1738105200000|2025-01-28 23:00:00|39402.9|39372.9|39424.5|39409.5|39424.5|39409.5|39382|39352.6|52
1738105500000|2025-01-28 23:05:00|39434.5|39419.5|39427|39412|39439.5|39424.5|39407|39392|20
1738105800000|2025-01-28 23:10:00|39429.5|39414.5|39422|39407|39439.5|39424.5|39422|39407|28
1738106100000|2025-01-28 23:15:00|39419.5|39404.5|39447|39432|39462|39447|39414.5|39399.5|36
1738106400000|2025-01-28 23:20:00|39444.5|39429.5|39439.5|39424.5|39454.5|39439.5|39427|39412|11
1738106700000|2025-01-28 23:25:00|39432|39417|39432|39417|39437|39422|39427|39412|9
1738107000000|2025-01-28 23:30:00|39434.5|39419.5|39393|39386|39442|39427|39390.5|39383.5|6877
1738107300000|2025-01-28 23:35:00|39390.5|39383.5|39408|39401|39425.5|39418.5|39380.5|39373.5|182
1738107600000|2025-01-28 23:40:00|39405.5|39398.5|39415.5|39408.5|39433|39426|39400.5|39393.5|217
1738107900000|2025-01-28 23:45:00|39418|39411|39348|39341|39440.5|39433.5|39345.5|39338.5|271
1738108200000|2025-01-28 23:50:00|39350.5|39343.5|39383|39376|39383|39376|39335.5|39328.5|122
1738108500000|2025-01-28 23:55:00|39380.5|39373.5|39375.5|39368.5|39393|39386|39345.5|39338.5|134
1738108800000|2025-01-29 00:00:00|39385.5|39378.5|39440.5|39433.5|39455.5|39448.5|39340.5|39333.5|718
1738109100000|2025-01-29 00:05:00|39438|39431|39338|39331|39468|39461|39335.5|39328.5|395
1738109400000|2025-01-29 00:10:00|39340.5|39333.5|39315.5|39308.5|39368|39361|39275.5|39268.5|384
1738109700000|2025-01-29 00:15:00|39313|39306|39355.5|39348.5|39390.5|39383.5|39298|39291|165
1738110000000|2025-01-29 00:20:00|39353|39346|39408|39401|39413|39406|39345.5|39338.5|125
1738110300000|2025-01-29 00:25:00|39410.5|39403.5|39400.5|39393.5|39435.5|39428.5|39385.5|39378.5|188
1738110600000|2025-01-29 00:30:00|39403|39396|39313|39306|39420.5|39413.5|39308|39301|275
1738110900000|2025-01-29 00:35:00|39315.5|39308.5|39308|39301|39338|39331|39293|39286|82
1738111200000|2025-01-29 00:40:00|39305.5|39298.5|39263|39256|39318|39311|39255.5|39248.5|80
1738111500000|2025-01-29 00:45:00|39260.5|39253.5|39296|39289|39298.5|39291.5|39250.5|39243.5|125
1738111800000|2025-01-29 00:50:00|39293.5|39286.5|39211|39204|39296|39289|39206|39199|160
1738112100000|2025-01-29 00:55:00|39208.5|39201.5|39233.5|39226.5|39248.5|39241.5|39201|39194|145
1738112400000|2025-01-29 01:00:00|39236|39229|39241|39234|39256|39249|39206|39199|104
1738112700000|2025-01-29 01:05:00|39238.5|39231.5|39213.5|39206.5|39263.5|39256.5|39193.5|39186.5|115
1738113000000|2025-01-29 01:10:00|39216|39209|39223.5|39216.5|39243.5|39236.5|39211|39204|42
1738113300000|2025-01-29 01:15:00|39221|39214|39178.5|39171.5|39223.5|39216.5|39153.5|39146.5|124
1738113600000|2025-01-29 01:20:00|39176|39169|39173.5|39166.5|39188.5|39181.5|39161|39154|67
1738113900000|2025-01-29 01:25:00|39171|39164|39198.5|39191.5|39211|39204|39171|39164|80
1738114200000|2025-01-29 01:30:00|39196|39189|39163.5|39156.5|39198.5|39191.5|39153.5|39146.5|111
1738114500000|2025-01-29 01:35:00|39161|39154|39213.5|39206.5|39213.5|39206.5|39156|39149|62
1738114800000|2025-01-29 01:40:00|39216|39209|39188.5|39181.5|39228.5|39221.5|39186|39179|179
1738115100000|2025-01-29 01:45:00|39186|39179|39173.5|39166.5|39193.5|39186.5|39163.5|39156.5|80
1738115400000|2025-01-29 01:50:00|39176|39169|39201|39194|39206|39199|39171|39164|50
1738115700000|2025-01-29 01:55:00|39198.5|39191.5|39226|39219|39228.5|39221.5|39196|39189|36
1738116000000|2025-01-29 02:00:00|39223.5|39216.5|39256|39249|39268.5|39261.5|39221|39214|74
1738116300000|2025-01-29 02:05:00|39258.5|39251.5|39271|39264|39288.5|39281.5|39256|39249|64
1738116600000|2025-01-29 02:10:00|39268.5|39261.5|39256|39249|39291|39284|39246|39239|57
1738116900000|2025-01-29 02:15:00|39258.5|39251.5|39243.5|39236.5|39268.5|39261.5|39223.5|39216.5|41
1738117200000|2025-01-29 02:20:00|39246|39239|39238.5|39231.5|39258.5|39251.5|39226|39219|29
1738117500000|2025-01-29 02:25:00|39241|39234|39233.5|39226.5|39251|39244|39226|39219|19
1738117800000|2025-01-29 02:30:00|39231|39224|39243.5|39236.5|39256|39249|39231|39224|21
1738118100000|2025-01-29 02:35:00|39241|39234|39243.5|39236.5|39258.5|39251.5|39241|39234|37
1738118400000|2025-01-29 02:40:00|39241|39234|39258.5|39251.5|39258.5|39251.5|39238.5|39231.5|11
1738118700000|2025-01-29 02:45:00|39261|39254|39256|39249|39273.5|39266.5|39256|39249|26
1738119000000|2025-01-29 02:50:00|39258.5|39251.5|39253.5|39246.5|39266|39259|39251|39244|9
1738119300000|2025-01-29 02:55:00|39251|39244|39251|39244|39261|39254|39248.5|39241.5|24
1738119600000|2025-01-29 03:00:00|39248.5|39241.5|39248.5|39241.5|39256|39249|39248.5|39241.5|5
1738119900000|2025-01-29 03:05:00|39246|39239|39223.5|39216.5|39253.5|39246.5|39221|39214|35
1738120200000|2025-01-29 03:10:00|39221|39214|39226|39219|39228.5|39221.5|39206|39199|39
1738120500000|2025-01-29 03:15:00|39228.5|39221.5|39206|39199|39228.5|39221.5|39193.5|39186.5|46
1738120800000|2025-01-29 03:20:00|39203.5|39196.5|39193.5|39186.5|39206|39199|39191|39184|45
1738121100000|2025-01-29 03:25:00|39196|39189|39196|39189|39206|39199|39186|39179|45
1738121400000|2025-01-29 03:30:00|39193.5|39186.5|39158.5|39151.5|39201|39194|39146|39139|134
1738121700000|2025-01-29 03:35:00|39156|39149|39221|39214|39221|39214|39153.5|39146.5|73
1738122000000|2025-01-29 03:40:00|39223.5|39216.5|39246|39239|39251|39244|39218.5|39211.5|71
1738122300000|2025-01-29 03:45:00|39241|39234|39318.5|39311.5|39326|39319|39241|39234|208
1738122600000|2025-01-29 03:50:00|39316|39309|39321|39314|39331|39324|39298.5|39291.5|85
1738122900000|2025-01-29 03:55:00|39318.5|39311.5|39361|39354|39361|39354|39318.5|39311.5|75
1738123200000|2025-01-29 04:00:00|39358.5|39351.5|39381|39374|39393.5|39386.5|39356|39349|69
1738123500000|2025-01-29 04:05:00|39376|39369|39343.5|39336.5|39383.5|39376.5|39341|39334|65
1738123800000|2025-01-29 04:10:00|39341|39334|39358.5|39351.5|39363.5|39356.5|39333.5|39326.5|65
1738124100000|2025-01-29 04:15:00|39361|39354|39348.5|39341.5|39373.5|39366.5|39346|39339|53
1738124400000|2025-01-29 04:20:00|39351|39344|39361|39354|39366|39359|39336|39329|33
1738124700000|2025-01-29 04:25:00|39363.5|39356.5|39351|39344|39366|39359|39346|39339|23
1738125000000|2025-01-29 04:30:00|39348.5|39341.5|39351|39344|39353.5|39346.5|39326|39319|25
1738125300000|2025-01-29 04:35:00|39348.5|39341.5|39348.5|39341.5|39358.5|39351.5|39346|39339|18
1738125600000|2025-01-29 04:40:00|39346|39339|39378.5|39371.5|39378.5|39371.5|39333.5|39326.5|51
1738125900000|2025-01-29 04:45:00|39376|39369|39371|39364|39386|39379|39366|39359|63
1738126200000|2025-01-29 04:50:00|39368.5|39361.5|39381|39374|39396|39389|39368.5|39361.5|85
1738126500000|2025-01-29 04:55:00|39386|39379|39371|39364|39386|39379|39356|39349|59
1738126800000|2025-01-29 05:00:00|39368.5|39361.5|39351|39344|39373.5|39366.5|39351|39344|49
1738127100000|2025-01-29 05:05:00|39353.5|39346.5|39341|39334|39358.5|39351.5|39326|39319|42
1738127400000|2025-01-29 05:10:00|39338.5|39331.5|39353.5|39346.5|39361|39354|39336|39329|34
1738127700000|2025-01-29 05:15:00|39356|39349|39351|39344|39371|39364|39346|39339|32
1738128000000|2025-01-29 05:20:00|39348.5|39341.5|39328.5|39321.5|39351|39344|39321|39314|74
1738128300000|2025-01-29 05:25:00|39326|39319|39323.5|39316.5|39338.5|39331.5|39313.5|39306.5|88
1738128600000|2025-01-29 05:30:00|39326|39319|39288.5|39281.5|39328.5|39321.5|39283.5|39276.5|133
1738128900000|2025-01-29 05:35:00|39286|39279|39273.5|39266.5|39296|39289|39251|39244|120
1738129200000|2025-01-29 05:40:00|39271|39264|39271|39264|39296|39289|39263.5|39256.5|41
1738129500000|2025-01-29 05:45:00|39268.5|39261.5|39273.5|39266.5|39286|39279|39263.5|39256.5|63
1738129800000|2025-01-29 05:50:00|39271|39264|39286|39279|39296|39289|39271|39264|89
1738130100000|2025-01-29 05:55:00|39288.5|39281.5|39273.5|39266.5|39311|39304|39268.5|39261.5|133
1738130400000|2025-01-29 06:00:00|39276|39269|39398.5|39391.5|39443.5|39436.5|39276|39269|909
1738130700000|2025-01-29 06:05:00|39401|39394|39388.5|39381.5|39401|39394|39351|39344|303
1738131000000|2025-01-29 06:10:00|39391|39384|39403.5|39396.5|39411|39404|39381|39374|148
1738131300000|2025-01-29 06:15:00|39406|39399|39431|39424|39441|39434|39401|39394|144
1738131600000|2025-01-29 06:20:00|39433.5|39426.5|39431|39424|39441|39434|39413.5|39406.5|208
1738131900000|2025-01-29 06:25:00|39428.5|39421.5|39426|39419|39431|39424|39391|39384|202
1738132200000|2025-01-29 06:30:00|39421.4|39414.4|39503.9|39496.9|39518.9|39511.9|39421.4|39414.4|1100
1738132500000|2025-01-29 06:35:00|39501.4|39494.4|39563.9|39556.9|39571.4|39564.4|39498.9|39491.9|315
1738132800000|2025-01-29 06:40:00|39561.4|39554.4|39606.4|39599.4|39611.4|39604.4|39556.4|39549.4|433
1738133100000|2025-01-29 06:45:00|39603.9|39596.9|39613.9|39606.9|39628.9|39621.9|39581.4|39574.4|455
1738133400000|2025-01-29 06:50:00|39611.4|39604.4|39566.4|39559.4|39611.4|39604.4|39566.4|39559.4|82
1738133700000|2025-01-29 06:55:00|39568.9|39561.9|39573.9|39566.9|39576.4|39569.4|39553.9|39546.9|130
1738134000000|2025-01-29 07:00:00|39578.9|39571.9|39581.4|39574.4|39598.9|39591.9|39573.9|39566.9|135
1738134300000|2025-01-29 07:05:00|39578.9|39571.9|39586.4|39579.4|39603.9|39596.9|39576.4|39569.4|75
1738134600000|2025-01-29 07:10:00|39581.4|39574.4|39583.9|39576.9|39596.4|39589.4|39576.4|39569.4|128
1738134900000|2025-01-29 07:15:00|39588.9|39581.9|39583.9|39576.9|39588.9|39581.9|39573.9|39566.9|83
1738135200000|2025-01-29 07:20:00|39591.4|39584.4|39583.9|39576.9|39591.4|39584.4|39581.4|39574.4|122
1738135500000|2025-01-29 07:25:00|39586.4|39579.4|39586.4|39579.4|39603.9|39596.9|39578.9|39571.9|117
1738135800000|2025-01-29 07:30:00|39583.9|39576.9|39573.9|39566.9|39598.9|39591.9|39568.9|39561.9|160
1738136100000|2025-01-29 07:35:00|39571.4|39564.4|39553.9|39546.9|39581.4|39574.4|39553.9|39546.9|39
1738136400000|2025-01-29 07:40:00|39556.4|39549.4|39523.9|39516.9|39558.9|39551.9|39508.9|39501.9|125
1738136700000|2025-01-29 07:45:00|39521.4|39514.4|39533.9|39526.9|39541.4|39534.4|39518.9|39511.9|42
1738137000000|2025-01-29 07:50:00|39536.4|39529.4|39561.4|39554.4|39573.9|39566.9|39533.9|39526.9|36
1738137300000|2025-01-29 07:55:00|39563.9|39556.9|39578.9|39571.9|39583.9|39576.9|39551.4|39544.4|59
1738137600000|2025-01-29 08:00:00|39588.9|39581.9|39551.4|39544.4|39618.9|39611.9|39533.9|39526.9|341
1738137900000|2025-01-29 08:05:00|39553.9|39546.9|39531.4|39524.4|39558.9|39551.9|39513.9|39506.9|156
1738138200000|2025-01-29 08:10:00|39528.9|39521.9|39461.4|39454.4|39533.9|39526.9|39461.4|39454.4|208
1738138500000|2025-01-29 08:15:00|39458.9|39451.9|39478.9|39471.9|39483.9|39476.9|39433.9|39426.9|88
1738138800000|2025-01-29 08:20:00|39483.9|39476.9|39483.9|39476.9|39498.9|39491.9|39468.9|39461.9|71
1738139100000|2025-01-29 08:25:00|39486.4|39479.4|39478.9|39471.9|39498.9|39491.9|39473.9|39466.9|60
1738139400000|2025-01-29 08:30:00|39481.4|39474.4|39508.9|39501.9|39513.9|39506.9|39468.9|39461.9|49
1738139700000|2025-01-29 08:35:00|39506.4|39499.4|39453.9|39446.9|39513.9|39506.9|39448.9|39441.9|161
1738140000000|2025-01-29 08:40:00|39456.4|39449.4|39463.9|39456.9|39473.9|39466.9|39451.4|39444.4|8
1738140300000|2025-01-29 08:45:00|39466.4|39459.4|39473.9|39466.9|39486.4|39479.4|39461.4|39454.4|18
1738140600000|2025-01-29 08:50:00|39476.4|39469.4|39473.9|39466.9|39481.4|39474.4|39466.4|39459.4|14
1738140900000|2025-01-29 08:55:00|39476.4|39469.4|39466.4|39459.4|39483.9|39476.9|39461.4|39454.4|6
1738141200000|2025-01-29 09:00:00|39463.9|39456.9|39458.9|39451.9|39478.9|39471.9|39456.4|39449.4|168
1738141500000|2025-01-29 09:05:00|39456.4|39449.4|39481.4|39474.4|39491.4|39484.4|39438.9|39431.9|152
1738141800000|2025-01-29 09:10:00|39483.9|39476.9|39526.4|39519.4|39531.4|39524.4|39478.9|39471.9|39
1738142100000|2025-01-29 09:15:00|39523.9|39516.9|39508.9|39501.9|39528.9|39521.9|39493.9|39486.9|17
1738142400000|2025-01-29 09:20:00|39506.4|39499.4|39503.9|39496.9|39513.9|39506.9|39481.4|39474.4|4
1738142700000|2025-01-29 09:25:00|39501.4|39494.4|39501.4|39494.4|39508.9|39501.9|39493.9|39486.9|40
1738143000000|2025-01-29 09:30:00|39503.9|39496.9|39468.9|39461.9|39506.4|39499.4|39468.9|39461.9|39
1738143300000|2025-01-29 09:35:00|39471.4|39464.4|39468.9|39461.9|39476.4|39469.4|39458.9|39451.9|2
1738143600000|2025-01-29 09:40:00|39466.4|39459.4|39478.9|39471.9|39483.9|39476.9|39463.9|39456.9|7
1738143900000|2025-01-29 09:45:00|39481.4|39474.4|39496.4|39489.4|39501.4|39494.4|39473.9|39466.9|3
1738144200000|2025-01-29 09:50:00|39493.9|39486.9|39503.9|39496.9|39506.4|39499.4|39488.9|39481.9|14
1738144500000|2025-01-29 09:55:00|39506.4|39499.4|39483.9|39476.9|39506.4|39499.4|39478.9|39471.9|6
1738144800000|2025-01-29 10:00:00|39486.4|39479.4|39483.9|39476.9|39493.9|39486.9|39483.9|39476.9|12
1738145100000|2025-01-29 10:05:00|39481.4|39474.4|39488.9|39481.9|39493.9|39486.9|39478.9|39471.9|8
1738145400000|2025-01-29 10:10:00|39491.4|39484.4|39501.4|39494.4|39501.4|39494.4|39488.9|39481.9|11
1738145700000|2025-01-29 10:15:00|39503.9|39496.9|39491.4|39484.4|39503.9|39496.9|39488.9|39481.9|5
1738146000000|2025-01-29 10:20:00|39493.9|39486.9|39513.9|39506.9|39516.4|39509.4|39493.9|39486.9|10
1738146300000|2025-01-29 10:25:00|39511.4|39504.4|39496.4|39489.4|39513.9|39506.9|39491.4|39484.4|44
1738146600000|2025-01-29 10:30:00|39498.9|39491.9|39501.4|39494.4|39503.9|39496.9|39483.9|39476.9|13
1738146900000|2025-01-29 10:35:00|39498.9|39491.9|39506.4|39499.4|39513.9|39506.9|39493.9|39486.9|7
1738147200000|2025-01-29 10:40:00|39503.9|39496.9|39488.9|39481.9|39513.9|39506.9|39488.9|39481.9|16
1738147500000|2025-01-29 10:45:00|39486.4|39479.4|39488.9|39481.9|39493.9|39486.9|39478.9|39471.9|15
1738147800000|2025-01-29 10:50:00|39483.9|39476.9|39478.9|39471.9|39488.9|39481.9|39473.9|39466.9|18
1738148100000|2025-01-29 10:55:00|39481.4|39474.4|39496.4|39489.4|39496.4|39489.4|39476.4|39469.4|2
1738148400000|2025-01-29 11:00:00|39493.9|39486.9|39486.4|39479.4|39498.9|39491.9|39486.4|39479.4|0
1738148700000|2025-01-29 11:05:00|39488.9|39481.9|39491.4|39484.4|39493.9|39486.9|39483.9|39476.9|37
1738149000000|2025-01-29 11:10:00|39493.9|39486.9|39493.9|39486.9|39498.9|39491.9|39491.4|39484.4|11
1738149300000|2025-01-29 11:15:00|39491.4|39484.4|39486.4|39479.4|39496.4|39489.4|39481.4|39474.4|31
1738149600000|2025-01-29 11:20:00|39483.9|39476.9|39486.4|39479.4|39488.9|39481.9|39478.9|39471.9|12
1738149900000|2025-01-29 11:25:00|39488.9|39481.9|39496.4|39489.4|39498.9|39491.9|39483.9|39476.9|5
1738150200000|2025-01-29 11:30:00|39498.9|39491.9|39493.9|39486.9|39501.4|39494.4|39488.9|39481.9|7
1738150500000|2025-01-29 11:35:00|39496.4|39489.4|39508.9|39501.9|39511.4|39504.4|39491.4|39484.4|12
1738150800000|2025-01-29 11:40:00|39511.4|39504.4|39548.9|39541.9|39556.4|39549.4|39506.4|39499.4|160
1738151100000|2025-01-29 11:45:00|39551.4|39544.4|39533.9|39526.9|39553.9|39546.9|39528.9|39521.9|29
1738151400000|2025-01-29 11:50:00|39536.4|39529.4|39548.9|39541.9|39553.9|39546.9|39531.4|39524.4|23
1738151700000|2025-01-29 11:55:00|39551.4|39544.4|39543.9|39536.9|39558.9|39551.9|39543.9|39536.9|68
1738152000000|2025-01-29 12:00:00|39538.9|39531.9|39483.9|39476.9|39538.9|39531.9|39473.9|39466.9|80
1738152300000|2025-01-29 12:05:00|39486.4|39479.4|39471.4|39464.4|39503.9|39496.9|39468.9|39461.9|74
1738152600000|2025-01-29 12:10:00|39473.9|39466.9|39476.4|39469.4|39488.9|39481.9|39468.9|39461.9|5
1738152900000|2025-01-29 12:15:00|39478.9|39471.9|39473.9|39466.9|39498.9|39491.9|39473.9|39466.9|29
1738153200000|2025-01-29 12:20:00|39476.4|39469.4|39481.4|39474.4|39488.9|39481.9|39468.9|39461.9|10
1738153500000|2025-01-29 12:25:00|39483.9|39476.9|39461.4|39454.4|39483.9|39476.9|39458.9|39451.9|50
1738153800000|2025-01-29 12:30:00|39458.9|39451.9|39436.4|39429.4|39458.9|39451.9|39431.4|39424.4|48
1738154100000|2025-01-29 12:35:00|39438.9|39431.9|39441.4|39434.4|39453.9|39446.9|39438.9|39431.9|13
1738154400000|2025-01-29 12:40:00|39443.9|39436.9|39431.4|39424.4|39443.9|39436.9|39418.9|39411.9|41
1738154700000|2025-01-29 12:45:00|39428.9|39421.9|39431.4|39424.4|39438.9|39431.9|39428.9|39421.9|8
1738155000000|2025-01-29 12:50:00|39428.9|39421.9|39446.4|39439.4|39453.9|39446.9|39426.4|39419.4|17
1738155300000|2025-01-29 12:55:00|39443.9|39436.9|39463.9|39456.9|39483.9|39476.9|39441.4|39434.4|194
1738155600000|2025-01-29 13:00:00|39461.4|39454.4|39433.9|39426.9|39463.9|39456.9|39431.4|39424.4|52
1738155900000|2025-01-29 13:05:00|39431.4|39424.4|39403.9|39396.9|39433.9|39426.9|39396.4|39389.4|59
1738156200000|2025-01-29 13:10:00|39406.4|39399.4|39403.9|39396.9|39411.4|39404.4|39388.9|39381.9|75
1738156500000|2025-01-29 13:15:00|39406.4|39399.4|39381.4|39374.4|39413.9|39406.9|39373.9|39366.9|21
1738156800000|2025-01-29 13:20:00|39383.9|39376.9|39373.9|39366.9|39391.4|39384.4|39363.9|39356.9|37
1738157100000|2025-01-29 13:25:00|39376.4|39369.4|39358.9|39351.9|39391.4|39384.4|39356.4|39349.4|21
1738157400000|2025-01-29 13:30:00|39361.4|39354.4|39361.4|39354.4|39371.4|39364.4|39343.9|39336.9|167
1738157700000|2025-01-29 13:35:00|39358.9|39351.9|39346.4|39339.4|39363.9|39356.9|39323.9|39316.9|165
1738158000000|2025-01-29 13:40:00|39348.9|39341.9|39348.9|39341.9|39373.9|39366.9|39338.9|39331.9|76
1738158300000|2025-01-29 13:45:00|39351.4|39344.4|39353.9|39346.9|39363.9|39356.9|39333.9|39326.9|65
1738158600000|2025-01-29 13:50:00|39356.4|39349.4|39368.9|39361.9|39383.9|39376.9|39343.9|39336.9|30
1738158900000|2025-01-29 13:55:00|39363.9|39356.9|39388.9|39381.9|39393.9|39386.9|39361.4|39354.4|159
1738159200000|2025-01-29 14:00:00|39386.4|39379.4|39398.9|39391.9|39406.4|39399.4|39368.9|39361.9|66
1738159500000|2025-01-29 14:05:00|39393.9|39386.9|39388.9|39381.9|39403.9|39396.9|39388.9|39381.9|57
1738159800000|2025-01-29 14:10:00|39391.4|39384.4|39411.4|39404.4|39413.9|39406.9|39391.4|39384.4|53
1738160100000|2025-01-29 14:15:00|39413.9|39406.9|39416.4|39409.4|39423.9|39416.9|39406.4|39399.4|24
1738160400000|2025-01-29 14:20:00|39418.9|39411.9|39411.4|39404.4|39426.4|39419.4|39406.4|39399.4|15
1738160700000|2025-01-29 14:25:00|39413.9|39406.9|39406.4|39399.4|39423.9|39416.9|39398.9|39391.9|43
1738161000000|2025-01-29 14:30:00|39408.9|39401.9|39363.9|39356.9|39413.9|39406.9|39338.9|39331.9|351
1738161300000|2025-01-29 14:35:00|39361.4|39354.4|39388.9|39381.9|39388.9|39381.9|39348.9|39341.9|79
1738161600000|2025-01-29 14:40:00|39391.4|39384.4|39343.9|39336.9|39411.4|39404.4|39341.4|39334.4|211
1738161900000|2025-01-29 14:45:00|39346.4|39339.4|39318.9|39311.9|39373.9|39366.9|39313.9|39306.9|227
1738162200000|2025-01-29 14:50:00|39316.4|39309.4|39331.4|39324.4|39358.9|39351.9|39313.9|39306.9|227
1738162500000|2025-01-29 14:55:00|39333.9|39326.9|39308.9|39301.9|39338.9|39331.9|39288.9|39281.9|114
1738162800000|2025-01-29 15:00:00|39313.9|39306.9|39328.9|39321.9|39361.4|39354.4|39308.9|39301.9|69
1738163100000|2025-01-29 15:05:00|39331.4|39324.4|39368.9|39361.9|39378.9|39371.9|39328.9|39321.9|78
1738163400000|2025-01-29 15:10:00|39366.4|39359.4|39326.4|39319.4|39368.9|39361.9|39301.4|39294.4|33
1738163700000|2025-01-29 15:15:00|39323.9|39316.9|39308.9|39301.9|39336.4|39329.4|39291.4|39284.4|28
1738164000000|2025-01-29 15:20:00|39306.4|39299.4|39318.9|39311.9|39348.9|39341.9|39296.4|39289.4|60
1738164300000|2025-01-29 15:25:00|39316.4|39309.4|39298.9|39291.9|39328.9|39321.9|39266.4|39259.4|81
1738164600000|2025-01-29 15:30:00|39301.4|39294.4|39313.9|39306.9|39318.9|39311.9|39281.4|39274.4|37
1738164900000|2025-01-29 15:35:00|39311.4|39304.4|39306.4|39299.4|39321.4|39314.4|39293.9|39286.9|31
1738165200000|2025-01-29 15:40:00|39303.9|39296.9|39263.9|39256.9|39318.9|39311.9|39248.9|39241.9|73
1738165500000|2025-01-29 15:45:00|39266.4|39259.4|39271.4|39264.4|39278.9|39271.9|39223.9|39216.9|110
1738165800000|2025-01-29 15:50:00|39268.9|39261.9|39278.9|39271.9|39298.9|39291.9|39256.4|39249.4|32
1738166100000|2025-01-29 15:55:00|39281.4|39274.4|39238.9|39231.9|39281.4|39274.4|39228.9|39221.9|66
1738166400000|2025-01-29 16:00:00|39241.4|39234.4|39263.9|39256.9|39263.9|39256.9|39231.4|39224.4|90
1738166700000|2025-01-29 16:05:00|39261.4|39254.4|39226.4|39219.4|39263.9|39256.9|39208.9|39201.9|84
1738167000000|2025-01-29 16:10:00|39228.9|39221.9|39233.9|39226.9|39251.4|39244.4|39211.4|39204.4|63
1738167300000|2025-01-29 16:15:00|39231.4|39224.4|39226.4|39219.4|39238.9|39231.9|39213.9|39206.9|40
1738167600000|2025-01-29 16:20:00|39228.9|39221.9|39263.9|39256.9|39266.4|39259.4|39223.9|39216.9|64
1738167900000|2025-01-29 16:25:00|39266.4|39259.4|39236.4|39229.4|39266.4|39259.4|39233.9|39226.9|35
1738168200000|2025-01-29 16:30:00|39233.9|39226.9|39248.9|39241.9|39253.9|39246.9|39221.4|39214.4|70
1738168500000|2025-01-29 16:35:00|39251.4|39244.4|39218.9|39211.9|39278.9|39271.9|39216.4|39209.4|188
1738168800000|2025-01-29 16:40:00|39221.4|39214.4|39258.9|39251.9|39263.9|39256.9|39216.4|39209.4|49
1738169100000|2025-01-29 16:45:00|39261.4|39254.4|39268.9|39261.9|39278.9|39271.9|39251.4|39244.4|53
1738169400000|2025-01-29 16:50:00|39273.9|39266.9|39278.9|39271.9|39283.9|39276.9|39248.9|39241.9|31
1738169700000|2025-01-29 16:55:00|39276.4|39269.4|39253.9|39246.9|39278.9|39271.9|39231.4|39224.4|74
1738170000000|2025-01-29 17:00:00|39251.4|39244.4|39303.9|39296.9|39303.9|39296.9|39248.9|39241.9|80
1738170300000|2025-01-29 17:05:00|39306.4|39299.4|39306.4|39299.4|39318.9|39311.9|39293.9|39286.9|66
1738170600000|2025-01-29 17:10:00|39308.9|39301.9|39308.9|39301.9|39311.4|39304.4|39288.9|39281.9|10
1738170900000|2025-01-29 17:15:00|39306.4|39299.4|39321.4|39314.4|39328.9|39321.9|39301.4|39294.4|12
1738171200000|2025-01-29 17:20:00|39318.9|39311.9|39333.9|39326.9|39343.9|39336.9|39318.9|39311.9|26
1738171500000|2025-01-29 17:25:00|39338.9|39331.9|39323.9|39316.9|39348.9|39341.9|39313.9|39306.9|53
1738171800000|2025-01-29 17:30:00|39326.4|39319.4|39318.9|39311.9|39333.9|39326.9|39318.9|39311.9|24
1738172100000|2025-01-29 17:35:00|39321.4|39314.4|39308.9|39301.9|39326.4|39319.4|39308.9|39301.9|45
1738172400000|2025-01-29 17:40:00|39311.4|39304.4|39308.9|39301.9|39318.9|39311.9|39303.9|39296.9|7
1738172700000|2025-01-29 17:45:00|39306.4|39299.4|39293.9|39286.9|39311.4|39304.4|39288.9|39281.9|26
1738173000000|2025-01-29 17:50:00|39296.4|39289.4|39291.4|39284.4|39301.4|39294.4|39283.9|39276.9|54
1738173300000|2025-01-29 17:55:00|39288.9|39281.9|39281.4|39274.4|39296.4|39289.4|39271.4|39264.4|123
1738173600000|2025-01-29 18:00:00|39283.9|39276.9|39148.9|39141.9|39296.4|39289.4|39126.4|39119.4|1070
1738173900000|2025-01-29 18:05:00|39158.9|39151.9|39253.9|39246.9|39256.4|39249.4|39138.9|39131.9|284
1738174200000|2025-01-29 18:10:00|39256.4|39249.4|39248.9|39241.9|39271.4|39264.4|39208.9|39201.9|56
1738174500000|2025-01-29 18:15:00|39246.4|39239.4|39256.4|39249.4|39268.9|39261.9|39233.9|39226.9|27
1738174800000|2025-01-29 18:20:00|39258.9|39251.9|39276.4|39269.4|39278.9|39271.9|39238.9|39231.9|45
1738175100000|2025-01-29 18:25:00|39273.9|39266.9|39296.4|39289.4|39301.4|39294.4|39271.4|39264.4|83
1738175400000|2025-01-29 18:30:00|39298.9|39291.9|39283.9|39276.9|39316.4|39309.4|39278.9|39271.9|65
1738175700000|2025-01-29 18:35:00|39288.9|39281.9|39253.9|39246.9|39301.4|39294.4|39248.9|39241.9|27
1738176000000|2025-01-29 18:40:00|39251.4|39244.4|39261.4|39254.4|39268.9|39261.9|39243.9|39236.9|42
1738176300000|2025-01-29 18:45:00|39263.9|39256.9|39283.9|39276.9|39291.4|39284.4|39246.4|39239.4|18
1738176600000|2025-01-29 18:50:00|39281.4|39274.4|39273.9|39266.9|39283.9|39276.9|39248.9|39241.9|15
1738176900000|2025-01-29 18:55:00|39276.4|39269.4|39248.9|39241.9|39276.4|39269.4|39248.9|39241.9|32
1738177200000|2025-01-29 19:00:00|39243.9|39236.9|39236.4|39229.4|39286.4|39279.4|39216.4|39209.4|499
1738177500000|2025-01-29 19:05:00|39233.9|39226.9|39263.9|39256.9|39273.9|39266.9|39228.9|39221.9|359
1738177800000|2025-01-29 19:10:00|39266.4|39259.4|39223.9|39216.9|39266.4|39259.4|39206.4|39199.4|153
1738178100000|2025-01-29 19:15:00|39226.4|39219.4|39213.9|39206.9|39243.9|39236.9|39188.9|39181.9|85
1738178400000|2025-01-29 19:20:00|39216.4|39209.4|39243.9|39236.9|39243.9|39236.9|39201.4|39194.4|62
1738178700000|2025-01-29 19:25:00|39248.9|39241.9|39228.9|39221.9|39248.9|39241.9|39226.4|39219.4|103
1738179000000|2025-01-29 19:30:00|39223.9|39216.9|39298.9|39291.9|39328.9|39321.9|39218.9|39211.9|213
1738179300000|2025-01-29 19:35:00|39296.4|39289.4|39323.9|39316.9|39343.9|39336.9|39243.9|39236.9|290
1738179600000|2025-01-29 19:40:00|39321.4|39314.4|39353.9|39346.9|39378.9|39371.9|39311.4|39304.4|210
1738179900000|2025-01-29 19:45:00|39351.4|39344.4|39323.9|39316.9|39366.4|39359.4|39306.4|39299.4|112
1738180200000|2025-01-29 19:50:00|39326.4|39319.4|39361.4|39354.4|39368.9|39361.9|39308.9|39301.9|128
1738180500000|2025-01-29 19:55:00|39358.9|39351.9|39348.9|39341.9|39368.9|39361.9|39313.9|39306.9|362
1738180800000|2025-01-29 20:00:00|39343.9|39336.9|39293.9|39286.9|39356.4|39349.4|39286.4|39279.4|207
1738181100000|2025-01-29 20:05:00|39291.4|39284.4|39318.9|39311.9|39336.4|39329.4|39288.9|39281.9|130
1738181400000|2025-01-29 20:10:00|39321.4|39314.4|39316.4|39309.4|39353.9|39346.9|39288.9|39281.9|126
1738181700000|2025-01-29 20:15:00|39313.9|39306.9|39303.9|39296.9|39326.4|39319.4|39273.9|39266.9|95
1738182000000|2025-01-29 20:20:00|39301.4|39294.4|39371.4|39364.4|39376.4|39369.4|39301.4|39294.4|82
1738182300000|2025-01-29 20:25:00|39373.9|39366.9|39373.9|39366.9|39393.9|39386.9|39356.4|39349.4|131
1738182600000|2025-01-29 20:30:00|39376.4|39369.4|39348.9|39341.9|39388.9|39381.9|39343.9|39336.9|70
1738182900000|2025-01-29 20:35:00|39351.4|39344.4|39293.9|39286.9|39351.4|39344.4|39291.4|39284.4|76
1738183200000|2025-01-29 20:40:00|39296.4|39289.4|39298.9|39291.9|39313.9|39306.9|39281.4|39274.4|70
1738183500000|2025-01-29 20:45:00|39296.4|39289.4|39281.4|39274.4|39301.4|39294.4|39258.9|39251.9|158
1738183800000|2025-01-29 20:50:00|39278.9|39271.9|39273.9|39266.9|39303.9|39296.9|39238.9|39231.9|206
1738184100000|2025-01-29 20:55:00|39278.9|39271.9|39281.4|39274.4|39313.9|39306.9|39266.4|39259.4|310
1738184400000|2025-01-29 21:00:00|39283.9|39276.9|39236.4|39229.4|39318.9|39311.9|39196.4|39189.4|257
1738184700000|2025-01-29 21:05:00|39238.9|39231.9|39256.4|39249.4|39266.4|39259.4|39173.9|39166.9|203
1738185000000|2025-01-29 21:10:00|39258.9|39251.9|39311.4|39304.4|39318.9|39311.9|39243.9|39236.9|187
1738185300000|2025-01-29 21:15:00|39313.9|39306.9|39301.4|39294.4|39323.9|39316.9|39278.9|39271.9|35
1738185600000|2025-01-29 21:20:00|39303.9|39296.9|39358.9|39351.9|39381.4|39374.4|39303.9|39296.9|71
1738185900000|2025-01-29 21:25:00|39356.4|39349.4|39391.4|39384.4|39401.4|39394.4|39356.4|39349.4|32
1738186200000|2025-01-29 21:30:00|39393.9|39386.9|39393.9|39386.9|39403.9|39396.9|39371.4|39364.4|20
1738186500000|2025-01-29 21:35:00|39396.4|39389.4|39378.9|39371.9|39401.4|39394.4|39371.4|39364.4|14
1738186800000|2025-01-29 21:40:00|39386.4|39379.4|39363.9|39356.9|39411.4|39404.4|39318.9|39311.9|64
1738187100000|2025-01-29 21:45:00|39366.4|39359.4|39421.4|39414.4|39426.4|39419.4|39353.9|39346.9|67
1738187400000|2025-01-29 21:50:00|39418.9|39411.9|39398.9|39391.9|39423.9|39416.9|39393.9|39386.9|33
1738187700000|2025-01-29 21:55:00|39401.4|39394.4|39393.3|39363.3|39411.4|39404.4|39386.4|39362.7|11
1738188000000|2025-01-29 22:00:00|39393.4|39363.4|39397.5|39367.5|39400.7|39370.7|39386.2|39356.2|0
1738188300000|2025-01-29 22:05:00|39400|39370|39410.7|39380.7|39410.7|39380.7|39390.4|39360.4|0
1738188600000|2025-01-29 22:10:00|39409.7|39379.7|39408.3|39378.3|39413.7|39383.7|39404.8|39374.8|0
1738188900000|2025-01-29 22:15:00|39408.5|39378.5|39409|39379|39413|39383|39408.2|39378.2|0
1738189200000|2025-01-29 22:20:00|39409.6|39379.6|39409|39379|39410.1|39380.1|39405.7|39375.7|0
1738189500000|2025-01-29 22:25:00|39409.3|39379.3|39414.4|39384.4|39414.4|39384.4|39409.3|39379.3|0
1738189800000|2025-01-29 22:30:00|39415.1|39385.1|39411.9|39381.9|39417.3|39387.3|39411.2|39381.2|0
1738190100000|2025-01-29 22:35:00|39411.2|39381.2|39405.7|39375.7|39411.2|39381.2|39401.2|39371.2|0
1738190400000|2025-01-29 22:40:00|39407.7|39377.7|39409|39379|39411|39381|39406|39376|0
1738190700000|2025-01-29 22:45:00|39408.9|39378.9|39416.1|39386.1|39417|39387|39408.9|39378.9|0
1738191000000|2025-01-29 22:50:00|39416.3|39386.3|39422|39392|39422|39392|39416.3|39386.3|0
1738191300000|2025-01-29 22:55:00|39422.2|39392.2|39385.3|39355.3|39423.7|39393.7|39380|39350|0
1738191600000|2025-01-29 23:00:00|39374|39344|39352.9|39337.9|39390.4|39375.4|39327.9|39312.9|12
1738191900000|2025-01-29 23:05:00|39355.4|39340.4|39397.9|39382.9|39397.9|39382.9|39355.4|39340.4|32
1738192200000|2025-01-29 23:10:00|39382.9|39367.9|39385.4|39370.4|39405.4|39390.4|39382.9|39367.9|80
1738192500000|2025-01-29 23:15:00|39382.9|39367.9|39385.4|39370.4|39395.4|39380.4|39360.4|39345.4|31
1738192800000|2025-01-29 23:20:00|39387.9|39372.9|39362.9|39347.9|39402.9|39387.9|39360.4|39345.4|24
1738193100000|2025-01-29 23:25:00|39360.4|39345.4|39357.9|39342.9|39367.9|39352.9|39347.9|39332.9|10
1738193400000|2025-01-29 23:30:00|39362.9|39347.9|39303.9|39296.9|39370.4|39355.4|39283.9|39276.9|7733
1738193700000|2025-01-29 23:35:00|39306.4|39299.4|39316.4|39309.4|39331.4|39324.4|39306.4|39299.4|31
1738194000000|2025-01-29 23:40:00|39313.9|39306.9|39271.4|39264.4|39323.9|39316.9|39271.4|39264.4|135
1738194300000|2025-01-29 23:45:00|39273.9|39266.9|39316.4|39309.4|39326.4|39319.4|39273.9|39266.9|176
1738194600000|2025-01-29 23:50:00|39313.9|39306.9|39341.4|39334.4|39351.4|39344.4|39291.4|39284.4|120
1738194900000|2025-01-29 23:55:00|39338.9|39331.9|39297|39290|39338.9|39331.9|39292|39285|99
1738195200000|2025-01-30 00:00:00|39302|39295|39254.5|39247.5|39319.5|39312.5|39249.5|39242.5|474
1738195500000|2025-01-30 00:05:00|39252|39245|39302|39295|39317|39310|39219.5|39212.5|442
1738195800000|2025-01-30 00:10:00|39292|39285|39379.5|39372.5|39379.5|39372.5|39272|39265|346
1738196100000|2025-01-30 00:15:00|39377|39370|39392|39385|39422|39415|39372|39365|162
1738196400000|2025-01-30 00:20:00|39389.5|39382.5|39377|39370|39409.5|39402.5|39372|39365|144
1738196700000|2025-01-30 00:25:00|39374.5|39367.5|39344.5|39337.5|39392|39385|39339.5|39332.5|111
1738197000000|2025-01-30 00:30:00|39347|39340|39434.5|39427.5|39437|39430|39342|39335|193
1738197300000|2025-01-30 00:35:00|39432|39425|39404.5|39397.5|39462|39455|39402|39395|82
1738197600000|2025-01-30 00:40:00|39407|39400|39322|39315|39407|39400|39317|39310|161
1738197900000|2025-01-30 00:45:00|39324.5|39317.5|39352|39345|39367|39360|39314.5|39307.5|113
1738198200000|2025-01-30 00:50:00|39349.5|39342.5|39322|39315|39369.5|39362.5|39322|39315|55
1738198500000|2025-01-30 00:55:00|39324.5|39317.5|39337|39330|39337|39330|39304.5|39297.5|77
1738198800000|2025-01-30 01:00:00|39339.5|39332.5|39329.5|39322.5|39344.5|39337.5|39292|39285|119
1738199100000|2025-01-30 01:05:00|39332|39325|39319.5|39312.5|39354.5|39347.5|39314.5|39307.5|47
1738199400000|2025-01-30 01:10:00|39317|39310|39379.5|39372.5|39379.5|39372.5|39304.5|39297.5|95
1738199700000|2025-01-30 01:15:00|39384.5|39377.5|39402|39395|39409.5|39402.5|39354.5|39347.5|137
1738200000000|2025-01-30 01:20:00|39399.5|39392.5|39409.5|39402.5|39412|39405|39369.5|39362.5|54
1738200300000|2025-01-30 01:25:00|39407|39400|39397|39390|39422|39415|39397|39390|41
1738200600000|2025-01-30 01:30:00|39394.5|39387.5|39472|39465|39474.5|39467.5|39394.5|39387.5|93
1738200900000|2025-01-30 01:35:00|39469.5|39462.5|39462|39455|39472|39465|39429.5|39422.5|139
1738201200000|2025-01-30 01:40:00|39459.5|39452.5|39479.5|39472.5|39487|39480|39457|39450|85
1738201500000|2025-01-30 01:45:00|39477|39470|39454.5|39447.5|39482|39475|39444.5|39437.5|73
1738201800000|2025-01-30 01:50:00|39452|39445|39454.5|39447.5|39462|39455|39414.5|39407.5|53
1738202100000|2025-01-30 01:55:00|39457|39450|39467|39460|39479.5|39472.5|39442|39435|37
1738202400000|2025-01-30 02:00:00|39464.5|39457.5|39474.5|39467.5|39497|39490|39462|39455|65
1738202700000|2025-01-30 02:05:00|39472|39465|39514.5|39507.5|39522|39515|39462|39455|106
1738203000000|2025-01-30 02:10:00|39512|39505|39497|39490|39517|39510|39492|39485|89
1738203300000|2025-01-30 02:15:00|39494.5|39487.5|39472|39465|39514.5|39507.5|39464.5|39457.5|91
1738203600000|2025-01-30 02:20:00|39474.5|39467.5|39509.5|39502.5|39514.5|39507.5|39467|39460|40
1738203900000|2025-01-30 02:25:00|39512|39505|39502|39495|39519.5|39512.5|39499.5|39492.5|42
1738204200000|2025-01-30 02:30:00|39504.5|39497.5|39504.5|39497.5|39517|39510|39489.5|39482.5|27
1738204500000|2025-01-30 02:35:00|39507|39500|39502|39495|39514.5|39507.5|39489.5|39482.5|16
1738204800000|2025-01-30 02:40:00|39499.5|39492.5|39484.5|39477.5|39502|39495|39482|39475|15
1738205100000|2025-01-30 02:45:00|39482|39475|39467|39460|39487|39480|39464.5|39457.5|32
1738205400000|2025-01-30 02:50:00|39469.5|39462.5|39464.5|39457.5|39474.5|39467.5|39447|39440|91
1738205700000|2025-01-30 02:55:00|39462|39455|39464.5|39457.5|39482|39475|39459.5|39452.5|11
1738206000000|2025-01-30 03:00:00|39467|39460|39469.5|39462.5|39472|39465|39449.5|39442.5|17
1738206300000|2025-01-30 03:05:00|39472|39465|39494.5|39487.5|39504.5|39497.5|39464.5|39457.5|13
1738206600000|2025-01-30 03:10:00|39497|39490|39502|39495|39504.5|39497.5|39494.5|39487.5|7
1738206900000|2025-01-30 03:15:00|39499.5|39492.5|39504.5|39497.5|39507|39500|39497|39490|16
1738207200000|2025-01-30 03:20:00|39507|39500|39489.5|39482.5|39509.5|39502.5|39484.5|39477.5|22
1738207500000|2025-01-30 03:25:00|39492|39485|39504.5|39497.5|39514.5|39507.5|39492|39485|6
1738207800000|2025-01-30 03:30:00|39502|39495|39527|39520|39559.5|39552.5|39502|39495|295
1738208100000|2025-01-30 03:35:00|39524.5|39517.5|39554.5|39547.5|39572|39565|39524.5|39517.5|97
1738208400000|2025-01-30 03:40:00|39557|39550|39559.5|39552.5|39564.5|39557.5|39544.5|39537.5|57
1738208700000|2025-01-30 03:45:00|39557|39550|39574.5|39567.5|39584.5|39577.5|39554.5|39547.5|80
1738209000000|2025-01-30 03:50:00|39577|39570|39604.5|39597.5|39609.5|39602.5|39574.5|39567.5|150
1738209300000|2025-01-30 03:55:00|39602|39595|39564.5|39557.5|39604.5|39597.5|39564.5|39557.5|122
1738209600000|2025-01-30 04:00:00|39567|39560|39569.5|39562.5|39589.5|39582.5|39557|39550|89
1738209900000|2025-01-30 04:05:00|39567|39560|39559.5|39552.5|39579.5|39572.5|39557|39550|64
1738210200000|2025-01-30 04:10:00|39562|39555|39559.5|39552.5|39564.5|39557.5|39539.5|39532.5|95
1738210500000|2025-01-30 04:15:00|39562|39555|39552|39545|39564.5|39557.5|39542|39535|52
1738210800000|2025-01-30 04:20:00|39554.5|39547.5|39569.5|39562.5|39569.5|39562.5|39544.5|39537.5|51
1738211100000|2025-01-30 04:25:00|39564.5|39557.5|39544.5|39537.5|39564.5|39557.5|39539.5|39532.5|46
1738211400000|2025-01-30 04:30:00|39542|39535|39529.5|39522.5|39542|39535|39517|39510|66
1738211700000|2025-01-30 04:35:00|39527|39520|39539.5|39532.5|39549.5|39542.5|39517|39510|38
1738212000000|2025-01-30 04:40:00|39537|39530|39534.5|39527.5|39542|39535|39519.5|39512.5|27
1738212300000|2025-01-30 04:45:00|39532|39525|39544.5|39537.5|39544.5|39537.5|39532|39525|40
1738212600000|2025-01-30 04:50:00|39547|39540|39529.5|39522.5|39552|39545|39529.5|39522.5|39
1738212900000|2025-01-30 04:55:00|39524.5|39517.5|39492|39485|39537|39530|39489.5|39482.5|97
1738213200000|2025-01-30 05:00:00|39489.5|39482.5|39449.5|39442.5|39489.5|39482.5|39444.5|39437.5|125
1738213500000|2025-01-30 05:05:00|39452|39445|39432|39425|39452|39445|39429.5|39422.5|34
1738213800000|2025-01-30 05:10:00|39429.5|39422.5|39419.5|39412.5|39437|39430|39399.5|39392.5|447
1738214100000|2025-01-30 05:15:00|39417|39410|39454.5|39447.5|39462|39455|39417|39410|84
1738214400000|2025-01-30 05:20:00|39452|39445|39479.5|39472.5|39479.5|39472.5|39452|39445|31
1738214700000|2025-01-30 05:25:00|39482|39475|39464.5|39457.5|39492|39485|39462|39455|56
1738215000000|2025-01-30 05:30:00|39467|39460|39472|39465|39479.5|39472.5|39449.5|39442.5|49
1738215300000|2025-01-30 05:35:00|39474.5|39467.5|39469.5|39462.5|39492|39485|39469.5|39462.5|26
1738215600000|2025-01-30 05:40:00|39472|39465|39484.5|39477.5|39492|39485|39469.5|39462.5|71
1738215900000|2025-01-30 05:45:00|39482|39475|39469.5|39462.5|39499.5|39492.5|39467|39460|53
1738216200000|2025-01-30 05:50:00|39472|39465|39497|39490|39499.5|39492.5|39469.5|39462.5|34
1738216500000|2025-01-30 05:55:00|39494.5|39487.5|39464.5|39457.5|39497|39490|39464.5|39457.5|51
1738216800000|2025-01-30 06:00:00|39467|39460|39484.5|39477.5|39492|39485|39464.5|39457.5|114
1738217100000|2025-01-30 06:05:00|39482|39475|39482|39475|39484.5|39477.5|39464.5|39457.5|150
1738217400000|2025-01-30 06:10:00|39479.5|39472.5|39499.5|39492.5|39507|39500|39479.5|39472.5|93
1738217700000|2025-01-30 06:15:00|39509.5|39502.5|39494.5|39487.5|39509.5|39502.5|39484.5|39477.5|94
1738218000000|2025-01-30 06:20:00|39497|39490|39487|39480|39507|39500|39484.5|39477.5|95
1738218300000|2025-01-30 06:25:00|39489.5|39482.5|39499.5|39492.5|39504.5|39497.5|39484.5|39477.5|161
1738218600000|2025-01-30 06:30:00|39504.5|39497.5|39449.5|39442.5|39507|39500|39437|39430|945
1738218900000|2025-01-30 06:35:00|39452|39445|39452|39445|39457|39450|39442|39435|100
1738219200000|2025-01-30 06:40:00|39457|39450|39429.5|39422.5|39459.5|39452.5|39424.5|39417.5|175
1738219500000|2025-01-30 06:45:00|39432|39425|39419.5|39412.5|39434.5|39427.5|39419.5|39412.5|43
1738219800000|2025-01-30 06:50:00|39417|39410|39419.5|39412.5|39432|39425|39414.5|39407.5|29
1738220100000|2025-01-30 06:55:00|39414.5|39407.5|39422|39415|39429.5|39422.5|39414.5|39407.5|16
1738220400000|2025-01-30 07:00:00|39419.5|39412.5|39414.5|39407.5|39422|39415|39409.5|39402.5|57
1738220700000|2025-01-30 07:05:00|39417|39410|39422|39415|39424.5|39417.5|39414.5|39407.5|79
1738221000000|2025-01-30 07:10:00|39424.5|39417.5|39437|39430|39447|39440|39422|39415|33
1738221300000|2025-01-30 07:15:00|39439.5|39432.5|39439.5|39432.5|39442|39435|39422|39415|11
1738221600000|2025-01-30 07:20:00|39442|39435|39444.5|39437.5|39449.5|39442.5|39437|39430|45
1738221900000|2025-01-30 07:25:00|39442|39435|39434.5|39427.5|39444.5|39437.5|39427|39420|62
1738222200000|2025-01-30 07:30:00|39432|39425|39432|39425|39442|39435|39424.5|39417.5|25
1738222500000|2025-01-30 07:35:00|39434.5|39427.5|39444.5|39437.5|39444.5|39437.5|39424.5|39417.5|54
1738222800000|2025-01-30 07:40:00|39442|39435|39454.5|39447.5|39454.5|39447.5|39439.5|39432.5|102
1738223100000|2025-01-30 07:45:00|39457|39450|39462|39455|39464.5|39457.5|39449.5|39442.5|33
1738223400000|2025-01-30 07:50:00|39464.5|39457.5|39454.5|39447.5|39469.5|39462.5|39449.5|39442.5|75
1738223700000|2025-01-30 07:55:00|39457|39450|39454.5|39447.5|39472|39465|39454.5|39447.5|83
1738224000000|2025-01-30 08:00:00|39467|39460|39509.5|39502.5|39509.5|39502.5|39462|39455|196
1738224300000|2025-01-30 08:05:00|39507|39500|39504.5|39497.5|39514.5|39507.5|39494.5|39487.5|71
1738224600000|2025-01-30 08:10:00|39502|39495|39489.5|39482.5|39504.5|39497.5|39484.5|39477.5|13
1738224900000|2025-01-30 08:15:00|39492|39485|39522|39515|39527|39520|39492|39485|194
1738225200000|2025-01-30 08:20:00|39519.5|39512.5|39529.5|39522.5|39542|39535|39519.5|39512.5|88
1738225500000|2025-01-30 08:25:00|39532|39525|39524.5|39517.5|39539.5|39532.5|39519.5|39512.5|101
1738225800000|2025-01-30 08:30:00|39527|39520|39517|39510|39539.5|39532.5|39514.5|39507.5|182
1738226100000|2025-01-30 08:35:00|39519.5|39512.5|39539.5|39532.5|39539.5|39532.5|39514.5|39507.5|30
1738226400000|2025-01-30 08:40:00|39537|39530|39529.5|39522.5|39539.5|39532.5|39529.5|39522.5|24
1738226700000|2025-01-30 08:45:00|39532|39525|39544.5|39537.5|39547|39540|39519.5|39512.5|21
1738227000000|2025-01-30 08:50:00|39542|39535|39549.5|39542.5|39554.5|39547.5|39532|39525|12
1738227300000|2025-01-30 08:55:00|39547|39540|39547|39540|39554.5|39547.5|39539.5|39532.5|52
1738227600000|2025-01-30 09:00:00|39544.5|39537.5|39512|39505|39544.5|39537.5|39509.5|39502.5|47
1738227900000|2025-01-30 09:05:00|39509.5|39502.5|39479.5|39472.5|39517|39510|39479.5|39472.5|82
1738228200000|2025-01-30 09:10:00|39477|39470|39492|39485|39514.5|39507.5|39467|39460|200
1738228500000|2025-01-30 09:15:00|39494.5|39487.5|39497|39490|39509.5|39502.5|39484.5|39477.5|54
1738228800000|2025-01-30 09:20:00|39494.5|39487.5|39487|39480|39504.5|39497.5|39474.5|39467.5|50
1738229100000|2025-01-30 09:25:00|39489.5|39482.5|39499.5|39492.5|39507|39500|39482|39475|11
1738229400000|2025-01-30 09:30:00|39502|39495|39487|39480|39514.5|39507.5|39487|39480|43
1738229700000|2025-01-30 09:35:00|39489.5|39482.5|39467|39460|39494.5|39487.5|39459.5|39452.5|95
1738230000000|2025-01-30 09:40:00|39469.5|39462.5|39469.5|39462.5|39479.5|39472.5|39459.5|39452.5|19
1738230300000|2025-01-30 09:45:00|39472|39465|39474.5|39467.5|39479.5|39472.5|39459.5|39452.5|17
1738230600000|2025-01-30 09:50:00|39477|39470|39454.5|39447.5|39479.5|39472.5|39447|39440|13
1738230900000|2025-01-30 09:55:00|39457|39450|39459.5|39452.5|39464.5|39457.5|39449.5|39442.5|47
1738231200000|2025-01-30 10:00:00|39457|39450|39477|39470|39479.5|39472.5|39449.5|39442.5|17
1738231500000|2025-01-30 10:05:00|39474.5|39467.5|39469.5|39462.5|39487|39480|39462|39455|18
1738231800000|2025-01-30 10:10:00|39472|39465|39469.5|39462.5|39474.5|39467.5|39462|39455|17
1738232100000|2025-01-30 10:15:00|39467|39460|39452|39445|39477|39470|39447|39440|61
1738232400000|2025-01-30 10:20:00|39454.5|39447.5|39449.5|39442.5|39457|39450|39437|39430|56
1738232700000|2025-01-30 10:25:00|39447|39440|39439.5|39432.5|39454.5|39447.5|39437|39430|135
1738233000000|2025-01-30 10:30:00|39437|39430|39459.5|39452.5|39464.5|39457.5|39437|39430|31
1738233300000|2025-01-30 10:35:00|39462|39455|39469.5|39462.5|39472|39465|39459.5|39452.5|29
1738233600000|2025-01-30 10:40:00|39472|39465|39464.5|39457.5|39477|39470|39464.5|39457.5|10
1738233900000|2025-01-30 10:45:00|39467|39460|39474.5|39467.5|39474.5|39467.5|39459.5|39452.5|15
1738234200000|2025-01-30 10:50:00|39472|39465|39452|39445|39474.5|39467.5|39444.5|39437.5|73
1738234500000|2025-01-30 10:55:00|39449.5|39442.5|39452|39445|39457|39450|39439.5|39432.5|15
1738234800000|2025-01-30 11:00:00|39454.5|39447.5|39474.5|39467.5|39482|39475|39454.5|39447.5|21
1738235100000|2025-01-30 11:05:00|39472|39465|39489.5|39482.5|39494.5|39487.5|39464.5|39457.5|7
1738235400000|2025-01-30 11:10:00|39487|39480|39512|39505|39517|39510|39484.5|39477.5|42
1738235700000|2025-01-30 11:15:00|39509.5|39502.5|39514.5|39507.5|39514.5|39507.5|39502|39495|15
1738236000000|2025-01-30 11:20:00|39512|39505|39507|39500|39514.5|39507.5|39499.5|39492.5|18
1738236300000|2025-01-30 11:25:00|39509.5|39502.5|39509.5|39502.5|39519.5|39512.5|39504.5|39497.5|20
1738236600000|2025-01-30 11:30:00|39512|39505|39499.5|39492.5|39517|39510|39492|39485|22
1738236900000|2025-01-30 11:35:00|39502|39495|39494.5|39487.5|39514.5|39507.5|39492|39485|5
1738237200000|2025-01-30 11:40:00|39497|39490|39484.5|39477.5|39504.5|39497.5|39484.5|39477.5|31
1738237500000|2025-01-30 11:45:00|39487|39480|39472|39465|39492|39485|39464.5|39457.5|95
1738237800000|2025-01-30 11:50:00|39469.5|39462.5|39474.5|39467.5|39484.5|39477.5|39469.5|39462.5|18
1738238100000|2025-01-30 11:55:00|39477|39470|39477|39470|39484.5|39477.5|39467|39460|9
1738238400000|2025-01-30 12:00:00|39474.5|39467.5|39462|39455|39494.5|39487.5|39439.5|39432.5|123
1738238700000|2025-01-30 12:05:00|39459.5|39452.5|39452|39445|39477|39470|39447|39440|40
1738239000000|2025-01-30 12:10:00|39449.5|39442.5|39447|39440|39454.5|39447.5|39439.5|39432.5|78
1738239300000|2025-01-30 12:15:00|39449.5|39442.5|39422|39415|39449.5|39442.5|39407|39400|192
1738239600000|2025-01-30 12:20:00|39424.5|39417.5|39424.5|39417.5|39432|39425|39417|39410|51
1738239900000|2025-01-30 12:25:00|39422|39415|39424.5|39417.5|39439.5|39432.5|39417|39410|15
1738240200000|2025-01-30 12:30:00|39427|39420|39434.5|39427.5|39439.5|39432.5|39419.5|39412.5|15
1738240500000|2025-01-30 12:35:00|39432|39425|39449.5|39442.5|39454.5|39447.5|39429.5|39422.5|49
1738240800000|2025-01-30 12:40:00|39452|39445|39427|39420|39452|39445|39424.5|39417.5|28
1738241100000|2025-01-30 12:45:00|39424.5|39417.5|39439.5|39432.5|39449.5|39442.5|39422|39415|21
1738241400000|2025-01-30 12:50:00|39437|39430|39432|39425|39442|39435|39429.5|39422.5|19
1738241700000|2025-01-30 12:55:00|39434.5|39427.5|39429.5|39422.5|39439.5|39432.5|39424.5|39417.5|92
1738242000000|2025-01-30 13:00:00|39427|39420|39422|39415|39437|39430|39414.5|39407.5|50
1738242300000|2025-01-30 13:05:00|39419.5|39412.5|39429.5|39422.5|39439.5|39432.5|39417|39410|31
1738242600000|2025-01-30 13:10:00|39432|39425|39434.5|39427.5|39439.5|39432.5|39419.5|39412.5|19
1738242900000|2025-01-30 13:15:00|39432|39425|39419.5|39412.5|39444.5|39437.5|39419.5|39412.5|23
1738243200000|2025-01-30 13:20:00|39417|39410|39414.5|39407.5|39429.5|39422.5|39409.5|39402.5|69
1738243500000|2025-01-30 13:25:00|39412|39405|39429.5|39422.5|39429.5|39422.5|39409.5|39402.5|87
1738243800000|2025-01-30 13:30:00|39427|39420|39449.5|39442.5|39467|39460|39417|39410|168
1738244100000|2025-01-30 13:35:00|39452|39445|39409.5|39402.5|39454.5|39447.5|39407|39400|49
1738244400000|2025-01-30 13:40:00|39407|39400|39417|39410|39422|39415|39394.5|39387.5|107
1738244700000|2025-01-30 13:45:00|39414.5|39407.5|39424.5|39417.5|39427|39420|39399.5|39392.5|28
1738245000000|2025-01-30 13:50:00|39422|39415|39442|39435|39449.5|39442.5|39409.5|39402.5|105
1738245300000|2025-01-30 13:55:00|39444.5|39437.5|39464.5|39457.5|39467|39460|39429.5|39422.5|39
1738245600000|2025-01-30 14:00:00|39467|39460|39467|39460|39499.5|39492.5|39464.5|39457.5|109
1738245900000|2025-01-30 14:05:00|39469.5|39462.5|39477|39470|39484.5|39477.5|39454.5|39447.5|32
1738246200000|2025-01-30 14:10:00|39479.5|39472.5|39462|39455|39482|39475|39462|39455|22
1738246500000|2025-01-30 14:15:00|39459.5|39452.5|39457|39450|39464.5|39457.5|39437|39430|14
1738246800000|2025-01-30 14:20:00|39459.5|39452.5|39444.5|39437.5|39469.5|39462.5|39427|39420|104
1738247100000|2025-01-30 14:25:00|39442|39435|39474.5|39467.5|39489.5|39482.5|39437|39430|82
1738247400000|2025-01-30 14:30:00|39477|39470|39454.5|39447.5|39479.5|39472.5|39452|39445|302
1738247700000|2025-01-30 14:35:00|39452|39445|39494.5|39487.5|39504.5|39497.5|39429.5|39422.5|237
1738248000000|2025-01-30 14:40:00|39497|39490|39487|39480|39504.5|39497.5|39457|39450|132
1738248300000|2025-01-30 14:45:00|39489.5|39482.5|39532|39525|39534.5|39527.5|39482|39475|155
1738248600000|2025-01-30 14:50:00|39534.5|39527.5|39519.5|39512.5|39552|39545|39499.5|39492.5|319
1738248900000|2025-01-30 14:55:00|39522|39515|39492|39485|39532|39525|39472|39465|144
1738249200000|2025-01-30 15:00:00|39489.5|39482.5|39427|39420|39494.5|39487.5|39379.5|39372.5|405
1738249500000|2025-01-30 15:05:00|39424.5|39417.5|39427|39420|39439.5|39432.5|39404.5|39397.5|107
1738249800000|2025-01-30 15:10:00|39429.5|39422.5|39417|39410|39444.5|39437.5|39412|39405|218
1738250100000|2025-01-30 15:15:00|39419.5|39412.5|39412|39405|39424.5|39417.5|39394.5|39387.5|88
1738250400000|2025-01-30 15:20:00|39414.5|39407.5|39444.5|39437.5|39447|39440|39399.5|39392.5|132
1738250700000|2025-01-30 15:25:00|39442|39435|39374.5|39367.5|39444.5|39437.5|39364.5|39357.5|87
1738251000000|2025-01-30 15:30:00|39377|39370|39409.5|39402.5|39412|39405|39354.5|39347.5|215
1738251300000|2025-01-30 15:35:00|39412|39405|39477|39470|39482|39475|39409.5|39402.5|406
1738251600000|2025-01-30 15:40:00|39474.5|39467.5|39464.5|39457.5|39487|39480|39454.5|39447.5|114
1738251900000|2025-01-30 15:45:00|39467|39460|39484.5|39477.5|39492|39485|39457|39450|104
1738252200000|2025-01-30 15:50:00|39487|39480|39459.5|39452.5|39499.5|39492.5|39452|39445|163
1738252500000|2025-01-30 15:55:00|39462|39455|39414.5|39407.5|39464.5|39457.5|39412|39405|159
1738252800000|2025-01-30 16:00:00|39417|39410|39422|39415|39439.5|39432.5|39384.5|39377.5|156
1738253100000|2025-01-30 16:05:00|39424.5|39417.5|39429.5|39422.5|39449.5|39442.5|39419.5|39412.5|130
1738253400000|2025-01-30 16:10:00|39427|39420|39399.5|39392.5|39442|39435|39394.5|39387.5|60
1738253700000|2025-01-30 16:15:00|39402|39395|39454.5|39447.5|39459.5|39452.5|39402|39395|50
1738254000000|2025-01-30 16:20:00|39457|39450|39524.5|39517.5|39529.5|39522.5|39454.5|39447.5|245
1738254300000|2025-01-30 16:25:00|39522|39515|39542|39535|39544.5|39537.5|39509.5|39502.5|266
1738254600000|2025-01-30 16:30:00|39539.5|39532.5|39539.5|39532.5|39564.5|39557.5|39537|39530|241
1738254900000|2025-01-30 16:35:00|39542|39535|39554.5|39547.5|39559.5|39552.5|39519.5|39512.5|179
1738255200000|2025-01-30 16:40:00|39552|39545|39587|39580|39589.5|39582.5|39552|39545|244
1738255500000|2025-01-30 16:45:00|39589.5|39582.5|39582|39575|39589.5|39582.5|39574.5|39567.5|107
1738255800000|2025-01-30 16:50:00|39584.5|39577.5|39632|39625|39644.5|39637.5|39582|39575|197
1738256100000|2025-01-30 16:55:00|39629.5|39622.5|39629.5|39622.5|39649.5|39642.5|39619.5|39612.5|166
1738256400000|2025-01-30 17:00:00|39627|39620|39592|39585|39627|39620|39589.5|39582.5|123
1738256700000|2025-01-30 17:05:00|39589.5|39582.5|39589.5|39582.5|39602|39595|39564.5|39557.5|40
1738257000000|2025-01-30 17:10:00|39592|39585|39549.5|39542.5|39594.5|39587.5|39539.5|39532.5|93
1738257300000|2025-01-30 17:15:00|39547|39540|39544.5|39537.5|39564.5|39557.5|39519.5|39512.5|78
1738257600000|2025-01-30 17:20:00|39542|39535|39549.5|39542.5|39567|39560|39539.5|39532.5|24
1738257900000|2025-01-30 17:25:00|39552|39545|39529.5|39522.5|39554.5|39547.5|39514.5|39507.5|52
1738258200000|2025-01-30 17:30:00|39532|39525|39532|39525|39539.5|39532.5|39514.5|39507.5|51
1738258500000|2025-01-30 17:35:00|39529.5|39522.5|39524.5|39517.5|39552|39545|39524.5|39517.5|46
1738258800000|2025-01-30 17:40:00|39527|39520|39514.5|39507.5|39544.5|39537.5|39504.5|39497.5|126
1738259100000|2025-01-30 17:45:00|39512|39505|39547|39540|39549.5|39542.5|39504.5|39497.5|185
1738259400000|2025-01-30 17:50:00|39549.5|39542.5|39552|39545|39554.5|39547.5|39539.5|39532.5|185
1738259700000|2025-01-30 17:55:00|39554.5|39547.5|39574.5|39567.5|39574.5|39567.5|39549.5|39542.5|39
1738260000000|2025-01-30 18:00:00|39572|39565|39589.5|39582.5|39589.5|39582.5|39559.5|39552.5|70
1738260300000|2025-01-30 18:05:00|39587|39580|39594.5|39587.5|39604.5|39597.5|39582|39575|178
1738260600000|2025-01-30 18:10:00|39597|39590|39592|39585|39599.5|39592.5|39579.5|39572.5|36
1738260900000|2025-01-30 18:15:00|39594.5|39587.5|39597|39590|39604.5|39597.5|39592|39585|21
1738261200000|2025-01-30 18:20:00|39594.5|39587.5|39612|39605|39614.5|39607.5|39592|39585|25
1738261500000|2025-01-30 18:25:00|39614.5|39607.5|39607|39600|39619.5|39612.5|39589.5|39582.5|38
1738261800000|2025-01-30 18:30:00|39604.5|39597.5|39629.5|39622.5|39634.5|39627.5|39604.5|39597.5|104
1738262100000|2025-01-30 18:35:00|39627|39620|39652|39645|39657|39650|39622|39615|57
1738262400000|2025-01-30 18:40:00|39649.5|39642.5|39644.5|39637.5|39664.5|39657.5|39642|39635|55
1738262700000|2025-01-30 18:45:00|39647|39640|39649.5|39642.5|39659.5|39652.5|39644.5|39637.5|20
1738263000000|2025-01-30 18:50:00|39652|39645|39649.5|39642.5|39664.5|39657.5|39644.5|39637.5|63
1738263300000|2025-01-30 18:55:00|39644.5|39637.5|39644.5|39637.5|39654.5|39647.5|39634.5|39627.5|63
1738263600000|2025-01-30 19:00:00|39649.5|39642.5|39642|39635|39654.5|39647.5|39637|39630|34
1738263900000|2025-01-30 19:05:00|39644.5|39637.5|39662|39655|39662|39655|39642|39635|47
1738264200000|2025-01-30 19:10:00|39664.5|39657.5|39654.5|39647.5|39674.5|39667.5|39654.5|39647.5|179
1738264500000|2025-01-30 19:15:00|39652|39645|39649.5|39642.5|39662|39655|39639.5|39632.5|26
1738264800000|2025-01-30 19:20:00|39652|39645|39659.5|39652.5|39659.5|39652.5|39637|39630|21
1738265100000|2025-01-30 19:25:00|39657|39650|39644.5|39637.5|39659.5|39652.5|39644.5|39637.5|40
1738265400000|2025-01-30 19:30:00|39647|39640|39634.5|39627.5|39649.5|39642.5|39622|39615|69
1738265700000|2025-01-30 19:35:00|39632|39625|39647|39640|39652|39645|39629.5|39622.5|39
1738266000000|2025-01-30 19:40:00|39649.5|39642.5|39657|39650|39659.5|39652.5|39644.5|39637.5|35
1738266300000|2025-01-30 19:45:00|39654.5|39647.5|39664.5|39657.5|39664.5|39657.5|39649.5|39642.5|29
1738266600000|2025-01-30 19:50:00|39662|39655|39669.5|39662.5|39674.5|39667.5|39659.5|39652.5|43
1738266900000|2025-01-30 19:55:00|39667|39660|39674.5|39667.5|39679.5|39672.5|39662|39655|45
1738267200000|2025-01-30 20:00:00|39669.5|39662.5|39689.5|39682.5|39704.5|39697.5|39669.5|39662.5|139
1738267500000|2025-01-30 20:05:00|39687|39680|39679.5|39672.5|39689.5|39682.5|39667|39660|66
1738267800000|2025-01-30 20:10:00|39677|39670|39677|39670|39679.5|39672.5|39674.5|39667.5|18
1738268100000|2025-01-30 20:15:00|39674.5|39667.5|39687|39680|39689.5|39682.5|39672|39665|53
1738268400000|2025-01-30 20:20:00|39684.5|39677.5|39699.5|39692.5|39702|39695|39684.5|39677.5|19
1738268700000|2025-01-30 20:25:00|39697|39690|39709.5|39702.5|39714.5|39707.5|39697|39690|51
1738269000000|2025-01-30 20:30:00|39704.5|39697.5|39709.5|39702.5|39712|39705|39687|39680|106
1738269300000|2025-01-30 20:35:00|39707|39700|39577|39570|39709.5|39702.5|39564.5|39557.5|948
1738269600000|2025-01-30 20:40:00|39572|39565|39517|39510|39589.5|39582.5|39499.5|39492.5|789
1738269900000|2025-01-30 20:45:00|39514.5|39507.5|39587|39580|39589.5|39582.5|39489.5|39482.5|493
1738270200000|2025-01-30 20:50:00|39584.5|39577.5|39587|39580|39614.5|39607.5|39564.5|39557.5|351
1738270500000|2025-01-30 20:55:00|39584.5|39577.5|39592|39585|39629.5|39622.5|39579.5|39572.5|376
1738270800000|2025-01-30 21:00:00|39594.5|39587.5|39604.5|39597.5|39624.5|39617.5|39577|39570|106
1738271100000|2025-01-30 21:05:00|39607|39600|39597|39590|39649.5|39642.5|39597|39590|65
1738271400000|2025-01-30 21:10:00|39594.5|39587.5|39587|39580|39619.5|39612.5|39572|39565|115
1738271700000|2025-01-30 21:15:00|39584.5|39577.5|39587|39580|39589.5|39582.5|39577|39570|9
1738272000000|2025-01-30 21:20:00|39584.5|39577.5|39592|39585|39597|39590|39582|39575|3
1738272300000|2025-01-30 21:25:00|39594.5|39587.5|39594.5|39587.5|39599.5|39592.5|39587|39580|2
1738272600000|2025-01-30 21:30:00|39572|39565|39587|39580|39632|39625|39547|39540|140
1738272900000|2025-01-30 21:35:00|39589.5|39582.5|39587|39580|39602|39595|39579.5|39572.5|5
1738273200000|2025-01-30 21:40:00|39584.5|39577.5|39559.5|39552.5|39584.5|39577.5|39547|39540|27
1738273500000|2025-01-30 21:45:00|39562|39555|39534.5|39527.5|39584.5|39577.5|39529.5|39522.5|95
1738273800000|2025-01-30 21:50:00|39537|39530|39562|39555|39572|39565|39537|39530|183
1738274100000|2025-01-30 21:55:00|39559.5|39552.5|39586|39556|39588.5|39572.5|39542|39535|58
1738274400000|2025-01-30 22:00:00|39589.2|39559.2|39588.3|39558.3|39590.2|39560.2|39582.6|39552.6|0
1738274700000|2025-01-30 22:05:00|39588.4|39558.4|39585.6|39555.6|39589.5|39559.5|39582.5|39552.5|0
1738275000000|2025-01-30 22:10:00|39583.3|39553.3|39593.3|39563.3|39593.3|39563.3|39583.1|39553.1|0
1738275300000|2025-01-30 22:15:00|39593.6|39563.6|39597.3|39567.3|39600.6|39570.6|39591.7|39561.7|0
1738275600000|2025-01-30 22:20:00|39597.2|39567.2|39634.2|39604.2|39634.6|39604.6|39596.7|39566.7|0
1738275900000|2025-01-30 22:25:00|39631.9|39601.9|39642.1|39612.1|39642.1|39612.1|39623.1|39593.1|0
1738276200000|2025-01-30 22:30:00|39641.9|39611.9|39647.7|39617.7|39655.7|39625.7|39637.1|39607.1|0
1738276500000|2025-01-30 22:35:00|39649.2|39619.2|39647.9|39617.9|39652.4|39622.4|39631.5|39601.5|0
1738276800000|2025-01-30 22:40:00|39644.9|39614.9|39642.5|39612.5|39646.2|39616.2|39641|39611|0
1738277100000|2025-01-30 22:45:00|39641.5|39611.5|39643.4|39613.4|39645.1|39615.1|39638.9|39608.9|0
1738277400000|2025-01-30 22:50:00|39645.1|39615.1|39644.1|39614.1|39645.4|39615.4|39640.6|39610.6|0
1738277700000|2025-01-30 22:55:00|39644.2|39614.2|39641.7|39611.7|39644.5|39614.5|39641.7|39611.7|0
1738278000000|2025-01-30 23:00:00|39654|39624|39688.5|39673.5|39713.5|39698.5|39601|39586|78
1738278300000|2025-01-30 23:05:00|39686|39671|39701|39686|39703.5|39688.5|39676|39661|77
1738278600000|2025-01-30 23:10:00|39698.5|39683.5|39678.5|39663.5|39698.5|39683.5|39656|39641|124
1738278900000|2025-01-30 23:15:00|39673.5|39658.5|39663.5|39648.5|39703.5|39688.5|39661|39646|70
1738279200000|2025-01-30 23:20:00|39668.5|39653.5|39683.5|39668.5|39686|39671|39661|39646|58
1738279500000|2025-01-30 23:25:00|39681|39666|39658.5|39643.5|39683.5|39668.5|39651|39636|29
1738279800000|2025-01-30 23:30:00|39661|39646|39627|39620|39661|39646|39609.5|39602.5|6040
1738280100000|2025-01-30 23:35:00|39624.5|39617.5|39602|39595|39624.5|39617.5|39597|39590|68
1738280400000|2025-01-30 23:40:00|39599.5|39592.5|39642|39635|39647|39640|39599.5|39592.5|105
1738280700000|2025-01-30 23:45:00|39644.5|39637.5|39642|39635|39662|39655|39599.5|39592.5|252
1738281000000|2025-01-30 23:50:00|39644.5|39637.5|39637|39630|39654.5|39647.5|39624.5|39617.5|81
1738281300000|2025-01-30 23:55:00|39639.5|39632.5|39634.5|39627.5|39669.5|39662.5|39612|39605|125
1738281600000|2025-01-31 00:00:00|39637|39630|39604.5|39597.5|39657|39650|39554.5|39547.5|560
1738281900000|2025-01-31 00:05:00|39602|39595|39557|39550|39627|39620|39537|39530|184
1738282200000|2025-01-31 00:10:00|39554.5|39547.5|39562|39555|39627|39620|39554.5|39547.5|204
1738282500000|2025-01-31 00:15:00|39564.5|39557.5|39634.5|39627.5|39642|39635|39549.5|39542.5|297
1738282800000|2025-01-31 00:20:00|39632|39625|39609.5|39602.5|39637|39630|39604.5|39597.5|136
1738283100000|2025-01-31 00:25:00|39607|39600|39587|39580|39614.5|39607.5|39579.5|39572.5|147
1738283400000|2025-01-31 00:30:00|39589.5|39582.5|39544.5|39537.5|39609.5|39602.5|39542|39535|253
1738283700000|2025-01-31 00:35:00|39547|39540|39612|39605|39612|39605|39544.5|39537.5|198
1738284000000|2025-01-31 00:40:00|39614.5|39607.5|39622|39615|39647|39640|39607|39600|152
1738284300000|2025-01-31 00:45:00|39624.5|39617.5|39634.5|39627.5|39654.5|39647.5|39594.5|39587.5|220
1738284600000|2025-01-31 00:50:00|39632|39625|39589.5|39582.5|39647|39640|39579.5|39572.5|130
1738284900000|2025-01-31 00:55:00|39592|39585|39594.5|39587.5|39639.5|39632.5|39577|39570|197
1738285200000|2025-01-31 01:00:00|39589.5|39582.5|39569.5|39562.5|39592|39585|39564.5|39557.5|60
1738285500000|2025-01-31 01:05:00|39567|39560|39557|39550|39584.5|39577.5|39549.5|39542.5|64
1738285800000|2025-01-31 01:10:00|39559.5|39552.5|39549.5|39542.5|39582|39575|39544.5|39537.5|87
1738286100000|2025-01-31 01:15:00|39552|39545|39559.5|39552.5|39592|39585|39549.5|39542.5|93
1738286400000|2025-01-31 01:20:00|39562|39555|39572|39565|39584.5|39577.5|39549.5|39542.5|59
1738286700000|2025-01-31 01:25:00|39569.5|39562.5|39549.5|39542.5|39572|39565|39457|39450|624
1738287000000|2025-01-31 01:30:00|39547|39540|39544.5|39537.5|39579.5|39572.5|39522|39515|201
1738287300000|2025-01-31 01:35:00|39542|39535|39539.5|39532.5|39557|39550|39524.5|39517.5|113
1738287600000|2025-01-31 01:40:00|39542|39535|39582|39575|39582|39575|39534.5|39527.5|118
1738287900000|2025-01-31 01:45:00|39579.5|39572.5|39549.5|39542.5|39599.5|39592.5|39547|39540|111
1738288200000|2025-01-31 01:50:00|39552|39545|39545|39538|39577.5|39570.5|39530|39523|71
1738288500000|2025-01-31 01:55:00|39542.5|39535.5|39550|39543|39575|39568|39540|39533|51
1738288800000|2025-01-31 02:00:00|39552.5|39545.5|39552.5|39545.5|39585|39578|39545|39538|68
1738289100000|2025-01-31 02:05:00|39550|39543|39547.5|39540.5|39557.5|39550.5|39535|39528|64
1738289400000|2025-01-31 02:10:00|39550|39543|39565|39558|39575|39568|39547.5|39540.5|103
1738289700000|2025-01-31 02:15:00|39567.5|39560.5|39555|39548|39590|39583|39550|39543|53
1738290000000|2025-01-31 02:20:00|39557.5|39550.5|39550|39543|39575|39568|39540|39533|52
1738290300000|2025-01-31 02:25:00|39547.5|39540.5|39547.5|39540.5|39560|39553|39535|39528|57
1738290600000|2025-01-31 02:30:00|39545|39538|39552.5|39545.5|39560|39553|39540|39533|35
1738290900000|2025-01-31 02:35:00|39555|39548|39560|39553|39562.5|39555.5|39540|39533|12
1738291200000|2025-01-31 02:40:00|39562.5|39555.5|39567.5|39560.5|39585|39578|39555|39548|46
1738291500000|2025-01-31 02:45:00|39570|39563|39565|39558|39582.5|39575.5|39557.5|39550.5|23
1738291800000|2025-01-31 02:50:00|39567.5|39560.5|39585|39578|39587.5|39580.5|39565|39558|31
1738292100000|2025-01-31 02:55:00|39587.5|39580.5|39572.5|39565.5|39595|39588|39572.5|39565.5|28
1738292400000|2025-01-31 03:00:00|39575|39568|39570|39563|39582.5|39575.5|39562.5|39555.5|33
1738292700000|2025-01-31 03:05:00|39567.5|39560.5|39575|39568|39595|39588|39562.5|39555.5|19
1738293000000|2025-01-31 03:10:00|39577.5|39570.5|39577.5|39570.5|39580|39573|39565|39558|30
1738293300000|2025-01-31 03:15:00|39575|39568|39592.5|39585.5|39605|39598|39575|39568|45
1738293600000|2025-01-31 03:20:00|39590|39583|39600|39593|39605|39598|39590|39583|47
1738293900000|2025-01-31 03:25:00|39597.5|39590.5|39595|39588|39602.5|39595.5|39580|39573|53
1738294200000|2025-01-31 03:30:00|39592.5|39585.5|39597.5|39590.5|39610|39603|39587.5|39580.5|138
1738294500000|2025-01-31 03:35:00|39595|39588|39590|39583|39600|39593|39560|39553|64
1738294800000|2025-01-31 03:40:00|39592.5|39585.5|39640|39633|39647.5|39640.5|39590|39583|145
1738295100000|2025-01-31 03:45:00|39637.5|39630.5|39662.5|39655.5|39667.5|39660.5|39625|39618|214
1738295400000|2025-01-31 03:50:00|39660|39653|39665|39658|39672.5|39665.5|39650|39643|110
1738295700000|2025-01-31 03:55:00|39662.5|39655.5|39645|39638|39667.5|39660.5|39645|39638|78
1738296000000|2025-01-31 04:00:00|39647.5|39640.5|39620|39613|39647.5|39640.5|39612.5|39605.5|100
1738296300000|2025-01-31 04:05:00|39615|39608|39642.5|39635.5|39645|39638|39615|39608|50
1738296600000|2025-01-31 04:10:00|39640|39633|39667.5|39660.5|39667.5|39660.5|39637.5|39630.5|92
1738296900000|2025-01-31 04:15:00|39665|39658|39657.5|39650.5|39670|39663|39645|39638|125
1738297200000|2025-01-31 04:20:00|39655|39648|39645|39638|39665|39658|39635|39628|78
1738297500000|2025-01-31 04:25:00|39647.5|39640.5|39615|39608|39650|39643|39615|39608|78
1738297800000|2025-01-31 04:30:00|39612.5|39605.5|39610|39603|39627.5|39620.5|39592.5|39585.5|79
1738298100000|2025-01-31 04:35:00|39612.5|39605.5|39610|39603|39625|39618|39607.5|39600.5|38
1738298400000|2025-01-31 04:40:00|39612.5|39605.5|39615|39608|39632.5|39625.5|39610|39603|68
1738298700000|2025-01-31 04:45:00|39610|39603|39620|39613|39627.5|39620.5|39610|39603|94
1738299000000|2025-01-31 04:50:00|39622.5|39615.5|39607.5|39600.5|39625|39618|39605|39598|47
1738299300000|2025-01-31 04:55:00|39605|39598|39585|39578|39615|39608|39582.5|39575.5|96
1738299600000|2025-01-31 05:00:00|39590|39583|39585|39578|39597.5|39590.5|39575|39568|85
1738299900000|2025-01-31 05:05:00|39587.5|39580.5|39565|39558|39595|39588|39560|39553|67
1738300200000|2025-01-31 05:10:00|39567.5|39560.5|39577.5|39570.5|39587.5|39580.5|39560|39553|66
1738300500000|2025-01-31 05:15:00|39575|39568|39605|39598|39610|39603|39575|39568|48
1738300800000|2025-01-31 05:20:00|39602.5|39595.5|39615|39608|39625|39618|39602.5|39595.5|48
1738301100000|2025-01-31 05:25:00|39617.5|39610.5|39620|39613|39627.5|39620.5|39610|39603|73
1738301400000|2025-01-31 05:30:00|39622.5|39615.5|39627.5|39620.5|39640|39633|39600|39593|80
1738301700000|2025-01-31 05:35:00|39630|39623|39612.5|39605.5|39635|39628|39610|39603|68
1738302000000|2025-01-31 05:40:00|39610|39603|39620|39613|39637.5|39630.5|39600|39593|64
1738302300000|2025-01-31 05:45:00|39617.5|39610.5|39650|39643|39655|39648|39610|39603|156
1738302600000|2025-01-31 05:50:00|39655|39648|39625|39618|39655|39648|39625|39618|88
1738302900000|2025-01-31 05:55:00|39627.5|39620.5|39632.5|39625.5|39647.5|39640.5|39625|39618|75
1738303200000|2025-01-31 06:00:00|39635|39628|39660|39653|39665|39658|39632.5|39625.5|175
1738303500000|2025-01-31 06:05:00|39662.5|39655.5|39662.5|39655.5|39667.5|39660.5|39645|39638|154
1738303800000|2025-01-31 06:10:00|39665|39658|39680|39673|39682.5|39675.5|39657.5|39650.5|146
1738304100000|2025-01-31 06:15:00|39682.5|39675.5|39672.5|39665.5|39690|39683|39660|39653|169
1738304400000|2025-01-31 06:20:00|39675|39668|39670|39663|39680|39673|39665|39658|235
1738304700000|2025-01-31 06:25:00|39667.5|39660.5|39645|39638|39667.5|39660.5|39635|39628|326
1738305000000|2025-01-31 06:30:00|39617.5|39610.5|39595|39588|39620|39613|39585|39578|800
1738305300000|2025-01-31 06:35:00|39597.5|39590.5|39607.5|39600.5|39607.5|39600.5|39582.5|39575.5|170
1738305600000|2025-01-31 06:40:00|39605|39598|39640|39633|39645|39638|39600|39593|244
1738305900000|2025-01-31 06:45:00|39642.5|39635.5|39652.5|39645.5|39655|39648|39640|39633|123
1738306200000|2025-01-31 06:50:00|39650|39643|39637.5|39630.5|39650|39643|39630|39623|50
1738306500000|2025-01-31 06:55:00|39635|39628|39622.5|39615.5|39635|39628|39622.5|39615.5|9
1738306800000|2025-01-31 07:00:00|39625|39618|39620|39613|39630|39623|39620|39613|54
1738307100000|2025-01-31 07:05:00|39622.5|39615.5|39642.5|39635.5|39642.5|39635.5|39610|39603|54
1738307400000|2025-01-31 07:10:00|39640|39633|39650|39643|39652.5|39645.5|39637.5|39630.5|24
1738307700000|2025-01-31 07:15:00|39652.5|39645.5|39652.5|39645.5|39667.5|39660.5|39645|39638|34
1738308000000|2025-01-31 07:20:00|39655|39648|39655|39648|39657.5|39650.5|39635|39628|8
1738308300000|2025-01-31 07:25:00|39652.5|39645.5|39642.5|39635.5|39662.5|39655.5|39642.5|39635.5|5
1738308600000|2025-01-31 07:30:00|39640|39633|39642.5|39635.5|39662.5|39655.5|39640|39633|10
1738308900000|2025-01-31 07:35:00|39645|39638|39660|39653|39660|39653|39640|39633|18
1738309200000|2025-01-31 07:40:00|39655|39648|39650|39643|39665|39658|39650|39643|12
1738309500000|2025-01-31 07:45:00|39652.5|39645.5|39670|39663|39672.5|39665.5|39650|39643|10
1738309800000|2025-01-31 07:50:00|39667.5|39660.5|39650|39643|39675|39668|39650|39643|16
1738310100000|2025-01-31 07:55:00|39655|39648|39650|39643|39675|39668|39645|39638|127
1738310400000|2025-01-31 08:00:00|39652.5|39645.5|39657.5|39650.5|39665|39658|39630|39623|125
1738310700000|2025-01-31 08:05:00|39655|39648|39652.5|39645.5|39665|39658|39650|39643|31
1738311000000|2025-01-31 08:10:00|39655|39648|39637.5|39630.5|39655|39648|39625|39618|34
1738311300000|2025-01-31 08:15:00|39640|39633|39675|39668|39675|39668|39625|39618|40
1738311600000|2025-01-31 08:20:00|39672.5|39665.5|39665|39658|39690|39683|39655|39648|58
1738311900000|2025-01-31 08:25:00|39662.5|39655.5|39632.5|39625.5|39662.5|39655.5|39630|39623|30
1738312200000|2025-01-31 08:30:00|39635|39628|39650|39643|39657.5|39650.5|39635|39628|48
1738312500000|2025-01-31 08:35:00|39647.5|39640.5|39647.5|39640.5|39650|39643|39630|39623|47
1738312800000|2025-01-31 08:40:00|39645|39638|39647.5|39640.5|39655|39648|39640|39633|212
1738313100000|2025-01-31 08:45:00|39645|39638|39635|39628|39655|39648|39635|39628|138
1738313400000|2025-01-31 08:50:00|39630|39623|39647.5|39640.5|39650|39643|39622.5|39615.5|164
1738313700000|2025-01-31 08:55:00|39650|39643|39625|39618|39650|39643|39617.5|39610.5|68
1738314000000|2025-01-31 09:00:00|39620|39613|39620|39613|39635|39628|39600|39593|153
1738314300000|2025-01-31 09:05:00|39622.5|39615.5|39657.5|39650.5|39662.5|39655.5|39620|39613|39
1738314600000|2025-01-31 09:10:00|39660|39653|39675|39668|39682.5|39675.5|39647.5|39640.5|36
1738314900000|2025-01-31 09:15:00|39670|39663|39670|39663|39672.5|39665.5|39652.5|39645.5|12
1738315200000|2025-01-31 09:20:00|39667.5|39660.5|39652.5|39645.5|39672.5|39665.5|39647.5|39640.5|11
1738315500000|2025-01-31 09:25:00|39650|39643|39680|39673|39682.5|39675.5|39650|39643|83
1738315800000|2025-01-31 09:30:00|39682.5|39675.5|39690|39683|39695|39688|39680|39673|56
1738316100000|2025-01-31 09:35:00|39687.5|39680.5|39672.5|39665.5|39692.5|39685.5|39670|39663|38
1738316400000|2025-01-31 09:40:00|39670|39663|39672.5|39665.5|39677.5|39670.5|39667.5|39660.5|30
1738316700000|2025-01-31 09:45:00|39670|39663|39667.5|39660.5|39680|39673|39650|39643|146
1738317000000|2025-01-31 09:50:00|39670|39663|39665|39658|39670|39663|39655|39648|11
1738317300000|2025-01-31 09:55:00|39662.5|39655.5|39665|39658|39667.5|39660.5|39655|39648|12
1738317600000|2025-01-31 10:00:00|39667.5|39660.5|39677.5|39670.5|39680|39673|39662.5|39655.5|15
1738317900000|2025-01-31 10:05:00|39675|39668|39665|39658|39677.5|39670.5|39657.5|39650.5|26
1738318200000|2025-01-31 10:10:00|39662.5|39655.5|39655|39648|39665|39658|39650|39643|31
1738318500000|2025-01-31 10:15:00|39657.5|39650.5|39670|39663|39675|39668|39650|39643|64
1738318800000|2025-01-31 10:20:00|39672.5|39665.5|39672.5|39665.5|39675|39668|39657.5|39650.5|5
1738319100000|2025-01-31 10:25:00|39675|39668|39680|39673|39685|39678|39670|39663|11
1738319400000|2025-01-31 10:30:00|39677.5|39670.5|39675|39668|39680|39673|39665|39658|17
1738319700000|2025-01-31 10:35:00|39672.5|39665.5|39660|39653|39675|39668|39657.5|39650.5|5
1738320000000|2025-01-31 10:40:00|39662.5|39655.5|39675|39668|39675|39668|39660|39653|7
1738320300000|2025-01-31 10:45:00|39677.5|39670.5|39675|39668|39677.5|39670.5|39667.5|39660.5|3
1738320600000|2025-01-31 10:50:00|39677.5|39670.5|39667.5|39660.5|39680|39673|39665|39658|21
1738320900000|2025-01-31 10:55:00|39665|39658|39660|39653|39677.5|39670.5|39660|39653|6
1738321200000|2025-01-31 11:00:00|39662.5|39655.5|39665|39658|39675|39668|39660|39653|15
1738321500000|2025-01-31 11:05:00|39667.5|39660.5|39672.5|39665.5|39675|39668|39657.5|39650.5|36
1738321800000|2025-01-31 11:10:00|39670|39663|39660|39653|39675|39668|39657.5|39650.5|7
1738322100000|2025-01-31 11:15:00|39657.5|39650.5|39672.5|39665.5|39677.5|39670.5|39657.5|39650.5|7
1738322400000|2025-01-31 11:20:00|39675|39668|39675|39668|39675|39668|39670|39663|3
1738322700000|2025-01-31 11:25:00|39677.5|39670.5|39675|39668|39680|39673|39672.5|39665.5|5
1738323000000|2025-01-31 11:30:00|39672.5|39665.5|39675|39668|39677.5|39670.5|39660|39653|3
1738323300000|2025-01-31 11:35:00|39677.5|39670.5|39682.5|39675.5|39685|39678|39675|39668|7
1738323600000|2025-01-31 11:40:00|39680|39673|39690|39683|39695|39688|39680|39673|80
1738323900000|2025-01-31 11:45:00|39692.5|39685.5|39680|39673|39692.5|39685.5|39677.5|39670.5|24
1738324200000|2025-01-31 11:50:00|39677.5|39670.5|39675|39668|39677.5|39670.5|39670|39663|16
1738324500000|2025-01-31 11:55:00|39677.5|39670.5|39700|39693|39700|39693|39677.5|39670.5|12
1738324800000|2025-01-31 12:00:00|39705|39698|39690|39683|39705|39698|39685|39678|33
1738325100000|2025-01-31 12:05:00|39692.5|39685.5|39690|39683|39692.5|39685.5|39675|39668|72
1738325400000|2025-01-31 12:10:00|39692.5|39685.5|39687.5|39680.5|39697.5|39690.5|39685|39678|109
1738325700000|2025-01-31 12:15:00|39690|39683|39695|39688|39705|39698|39685|39678|20
1738326000000|2025-01-31 12:20:00|39697.5|39690.5|39705|39698|39710|39703|39695|39688|67
1738326300000|2025-01-31 12:25:00|39702.5|39695.5|39702.5|39695.5|39705|39698|39695|39688|48
1738326600000|2025-01-31 12:30:00|39700|39693|39690|39683|39705|39698|39690|39683|15
1738326900000|2025-01-31 12:35:00|39692.5|39685.5|39692.5|39685.5|39697.5|39690.5|39685|39678|18
1738327200000|2025-01-31 12:40:00|39695|39688|39695|39688|39707.5|39700.5|39692.5|39685.5|23
1738327500000|2025-01-31 12:45:00|39697.5|39690.5|39700|39693|39702.5|39695.5|39692.5|39685.5|9
1738327800000|2025-01-31 12:50:00|39697.5|39690.5|39690|39683|39700|39693|39685|39678|15
1738328100000|2025-01-31 12:55:00|39687.5|39680.5|39682.5|39675.5|39690|39683|39675|39668|27
1738328400000|2025-01-31 13:00:00|39680|39673|39690|39683|39690|39683|39677.5|39670.5|15
1738328700000|2025-01-31 13:05:00|39687.5|39680.5|39705|39698|39705|39698|39682.5|39675.5|20
1738329000000|2025-01-31 13:10:00|39702.5|39695.5|39705|39698|39707.5|39700.5|39697.5|39690.5|24
1738329300000|2025-01-31 13:15:00|39702.5|39695.5|39702.5|39695.5|39710|39703|39697.5|39690.5|9
1738329600000|2025-01-31 13:20:00|39705|39698|39695|39688|39705|39698|39692.5|39685.5|14
1738329900000|2025-01-31 13:25:00|39692.5|39685.5|39692.5|39685.5|39707.5|39700.5|39690|39683|20
1738330200000|2025-01-31 13:30:00|39685|39678|39715|39708|39730|39723|39680|39673|115
1738330500000|2025-01-31 13:35:00|39712.5|39705.5|39695|39688|39715|39708|39690|39683|93
1738330800000|2025-01-31 13:40:00|39692.5|39685.5|39692.5|39685.5|39697.5|39690.5|39677.5|39670.5|24
1738331100000|2025-01-31 13:45:00|39690|39683|39687.5|39680.5|39697.5|39690.5|39670|39663|44
1738331400000|2025-01-31 13:50:00|39690|39683|39682.5|39675.5|39692.5|39685.5|39677.5|39670.5|37
1738331700000|2025-01-31 13:55:00|39680|39673|39670|39663|39690|39683|39665|39658|93
1738332000000|2025-01-31 14:00:00|39667.5|39660.5|39637.5|39630.5|39670|39663|39635|39628|128
1738332300000|2025-01-31 14:05:00|39635|39628|39645|39638|39647.5|39640.5|39625|39618|31
1738332600000|2025-01-31 14:10:00|39642.5|39635.5|39625|39618|39642.5|39635.5|39622.5|39615.5|38
1738332900000|2025-01-31 14:15:00|39622.5|39615.5|39630|39623|39632.5|39625.5|39615|39608|36
1738333200000|2025-01-31 14:20:00|39627.5|39620.5|39605|39598|39632.5|39625.5|39600|39593|33
1738333500000|2025-01-31 14:25:00|39607.5|39600.5|39635|39628|39635|39628|39605|39598|27
1738333800000|2025-01-31 14:30:00|39630|39623|39612.5|39605.5|39640|39633|39592.5|39585.5|191
1738334100000|2025-01-31 14:35:00|39610|39603|39582.5|39575.5|39615|39608|39560|39553|238
1738334400000|2025-01-31 14:40:00|39580|39573|39600|39593|39610|39603|39580|39573|98
1738334700000|2025-01-31 14:45:00|39602.5|39595.5|39575|39568|39615|39608|39575|39568|119
1738335000000|2025-01-31 14:50:00|39577.5|39570.5|39580|39573|39590|39583|39560|39553|136
1738335300000|2025-01-31 14:55:00|39577.5|39570.5|39582.5|39575.5|39585|39578|39550|39543|89
1738335600000|2025-01-31 15:00:00|39577.5|39570.5|39607.5|39600.5|39620|39613|39570|39563|100
1738335900000|2025-01-31 15:05:00|39610|39603|39580|39573|39612.5|39605.5|39560|39553|106
1738336200000|2025-01-31 15:10:00|39577.5|39570.5|39595|39588|39605|39598|39577.5|39570.5|91
1738336500000|2025-01-31 15:15:00|39597.5|39590.5|39585|39578|39600|39593|39580|39573|62
1738336800000|2025-01-31 15:20:00|39582.5|39575.5|39595|39588|39605|39598|39565|39558|96
1738337100000|2025-01-31 15:25:00|39597.5|39590.5|39615|39608|39620|39613|39595|39588|29
1738337400000|2025-01-31 15:30:00|39620|39613|39635|39628|39640|39633|39615|39608|96
1738337700000|2025-01-31 15:35:00|39632.5|39625.5|39642.5|39635.5|39645|39638|39620|39613|117
1738338000000|2025-01-31 15:40:00|39640|39633|39630|39623|39652.5|39645.5|39630|39623|68
1738338300000|2025-01-31 15:45:00|39632.5|39625.5|39655|39648|39657.5|39650.5|39620|39613|43
1738338600000|2025-01-31 15:50:00|39652.5|39645.5|39650|39643|39655|39648|39642.5|39635.5|55
1738338900000|2025-01-31 15:55:00|39647.5|39640.5|39660|39653|39680|39673|39647.5|39640.5|178
1738339200000|2025-01-31 16:00:00|39662.5|39655.5|39665|39658|39675|39668|39660|39653|49
1738339500000|2025-01-31 16:05:00|39667.5|39660.5|39667.5|39660.5|39670|39663|39647.5|39640.5|33
1738339800000|2025-01-31 16:10:00|39670|39663|39702.5|39695.5|39705|39698|39667.5|39660.5|168
1738340100000|2025-01-31 16:15:00|39705|39698|39710|39703|39710|39703|39697.5|39690.5|131
1738340400000|2025-01-31 16:20:00|39707.5|39700.5|39710|39703|39710|39703|39692.5|39685.5|135
1738340700000|2025-01-31 16:25:00|39707.5|39700.5|39690|39683|39707.5|39700.5|39685|39678|144
1738341000000|2025-01-31 16:30:00|39692.5|39685.5|39735|39728|39742.5|39735.5|39680|39673|196
1738341300000|2025-01-31 16:35:00|39732.5|39725.5|39732.5|39725.5|39752.5|39745.5|39720|39713|169
1738341600000|2025-01-31 16:40:00|39735|39728|39740|39733|39755|39748|39727.5|39720.5|79
1738341900000|2025-01-31 16:45:00|39737.5|39730.5|39750|39743|39752.5|39745.5|39730|39723|69
1738342200000|2025-01-31 16:50:00|39747.5|39740.5|39755|39748|39755|39748|39732.5|39725.5|86
1738342500000|2025-01-31 16:55:00|39757.5|39750.5|39750|39743|39765|39758|39745|39738|30
1738342800000|2025-01-31 17:00:00|39752.5|39745.5|39745|39738|39765|39758|39740|39733|68
1738343100000|2025-01-31 17:05:00|39742.5|39735.5|39722.5|39715.5|39762.5|39755.5|39685|39678|711
1738343400000|2025-01-31 17:10:00|39725|39718|39760|39753|39765|39758|39710|39703|113
1738343700000|2025-01-31 17:15:00|39757.5|39750.5|39765|39758|39780|39773|39732.5|39725.5|161
1738344000000|2025-01-31 17:20:00|39767.5|39760.5|39800|39793|39805|39798|39760|39753|153
1738344300000|2025-01-31 17:25:00|39795|39788|39807.5|39800.5|39810|39803|39787.5|39780.5|70
1738344600000|2025-01-31 17:30:00|39805|39798|39810|39803|39832.5|39825.5|39805|39798|124
1738344900000|2025-01-31 17:35:00|39812.5|39805.5|39807.5|39800.5|39822.5|39815.5|39807.5|39800.5|16
1738345200000|2025-01-31 17:40:00|39805|39798|39795|39788|39807.5|39800.5|39785|39778|21
1738345500000|2025-01-31 17:45:00|39797.5|39790.5|39795|39788|39802.5|39795.5|39775|39768|61
1738345800000|2025-01-31 17:50:00|39792.5|39785.5|39797.5|39790.5|39810|39803|39790|39783|41
1738346100000|2025-01-31 17:55:00|39795|39788|39792.5|39785.5|39795|39788|39782.5|39775.5|24
1738346400000|2025-01-31 18:00:00|39795|39788|39787.5|39780.5|39795|39788|39770|39763|107
1738346700000|2025-01-31 18:05:00|39790|39783|39782.5|39775.5|39800|39793|39780|39773|29
1738347000000|2025-01-31 18:10:00|39780|39773|39782.5|39775.5|39785|39778|39772.5|39765.5|27
1738347300000|2025-01-31 18:15:00|39785|39778|39660|39653|39797.5|39790.5|39655|39648|506
1738347600000|2025-01-31 18:20:00|39665|39658|39675|39668|39722.5|39715.5|39625|39618|881
1738347900000|2025-01-31 18:25:00|39672.5|39665.5|39625|39618|39680|39673|39610|39603|143
1738348200000|2025-01-31 18:30:00|39622.5|39615.5|39497.5|39490.5|39655|39648|39495|39488|554
1738348500000|2025-01-31 18:35:00|39492.5|39485.5|39565|39558|39575|39568|39490|39483|284
1738348800000|2025-01-31 18:40:00|39562.5|39555.5|39562.5|39555.5|39610|39603|39535|39528|211
1738349100000|2025-01-31 18:45:00|39560|39553|39595|39588|39607.5|39600.5|39545|39538|58
1738349400000|2025-01-31 18:50:00|39597.5|39590.5|39562.5|39555.5|39612.5|39605.5|39535|39528|180
1738349700000|2025-01-31 18:55:00|39560|39553|39547.5|39540.5|39587.5|39580.5|39535|39528|56
1738350000000|2025-01-31 19:00:00|39550|39543|39537.5|39530.5|39577.5|39570.5|39520|39513|165
1738350300000|2025-01-31 19:05:00|39540|39533|39462.5|39455.5|39542.5|39535.5|39432.5|39425.5|275
1738350600000|2025-01-31 19:10:00|39465|39458|39515|39508|39540|39533|39460|39453|144
1738350900000|2025-01-31 19:15:00|39512.5|39505.5|39475|39468|39537.5|39530.5|39460|39453|45
1738351200000|2025-01-31 19:20:00|39477.5|39470.5|39495|39488|39497.5|39490.5|39450|39443|76
1738351500000|2025-01-31 19:25:00|39492.5|39485.5|39500|39493|39515|39508|39475|39468|70
1738351800000|2025-01-31 19:30:00|39502.5|39495.5|39532.5|39525.5|39535|39528|39500|39493|45
1738352100000|2025-01-31 19:35:00|39530|39523|39470|39463|39535|39528|39465|39458|78
1738352400000|2025-01-31 19:40:00|39467.5|39460.5|39425|39418|39490|39483|39420|39413|155
1738352700000|2025-01-31 19:45:00|39427.5|39420.5|39445|39438|39447.5|39440.5|39390|39383|107
1738353000000|2025-01-31 19:50:00|39447.5|39440.5|39495|39488|39497.5|39490.5|39437.5|39430.5|99
1738353300000|2025-01-31 19:55:00|39497.5|39490.5|39475|39468|39510|39503|39470|39463|169
1738353600000|2025-01-31 20:00:00|39472.5|39465.5|39400|39393|39472.5|39465.5|39392.5|39385.5|140
1738353900000|2025-01-31 20:05:00|39405|39398|39385|39378|39425|39418|39377.5|39370.5|82
1738354200000|2025-01-31 20:10:00|39387.5|39380.5|39367.5|39360.5|39400|39393|39357.5|39350.5|162
1738354500000|2025-01-31 20:15:00|39365|39358|39390|39383|39405|39398|39355|39348|76
1738354800000|2025-01-31 20:20:00|39387.5|39380.5|39387.5|39380.5|39395|39388|39350|39343|134
1738355100000|2025-01-31 20:25:00|39385|39378|39365|39358|39400|39393|39345|39338|67
1738355400000|2025-01-31 20:30:00|39370|39363|39390|39383|39407.5|39400.5|39362.5|39355.5|151
1738355700000|2025-01-31 20:35:00|39392.5|39385.5|39377.5|39370.5|39402.5|39395.5|39365|39358|41
1738356000000|2025-01-31 20:40:00|39380|39373|39395|39388|39410|39403|39370|39363|102
1738356300000|2025-01-31 20:45:00|39397.5|39390.5|39440|39433|39452.5|39445.5|39397.5|39390.5|177
1738356600000|2025-01-31 20:50:00|39437.5|39430.5|39390|39383|39460|39453|39385|39378|496
1738356900000|2025-01-31 20:55:00|39392.5|39385.5|39362.5|39355.5|39410|39403|39340|39333|421
1738357200000|2025-01-31 21:00:00|39357.5|39350.5|39345|39338|39365|39358|39302.5|39295.5|170
1738357500000|2025-01-31 21:05:00|39342.5|39335.5|39312.5|39305.5|39350|39343|39307.5|39300.5|36
1738357800000|2025-01-31 21:10:00|39310|39303|39312.5|39305.5|39322.5|39315.5|39300|39293|40
1738358100000|2025-01-31 21:15:00|39317.5|39310.5|39312.5|39305.5|39327.5|39320.5|39305|39298|17
1738358400000|2025-01-31 21:20:00|39315|39308|39315|39308|39322.5|39315.5|39300|39293|62
1738358700000|2025-01-31 21:25:00|39320|39313|39305|39298|39322.5|39315.5|39305|39298|31
1738359000000|2025-01-31 21:30:00|39312.5|39305.5|39305|39298|39312.5|39305.5|39295|39288|21
1738359300000|2025-01-31 21:35:00|39310|39303|39312.5|39305.5|39315|39308|39307.5|39300.5|17
1738359600000|2025-01-31 21:40:00|39315|39308|39312.5|39305.5|39315|39308|39305|39298|26
1738359900000|2025-01-31 21:45:00|39310|39303|39330|39323|39330|39323|39310|39303|13
1738360200000|2025-01-31 21:50:00|39335|39328|39307.5|39300.5|39345|39338|39305|39298|19
1738360500000|2025-01-31 21:55:00|39305|39298|39340.2|39310.2|39342|39313|39297.5|39290.5|23
1738360800000|2025-01-31 22:00:00|39339.5|39309.5|39339.5|39309.5|39339.5|39309.5|39339.5|39309.5|0
1738537200000|2025-02-02 23:00:00|38716.5|38701.5|38624|38609|38726.5|38711.5|38566.5|38551.5|520
1738537500000|2025-02-02 23:05:00|38621.5|38606.5|38681.5|38666.5|38741.5|38726.5|38599|38584|197
1738537800000|2025-02-02 23:10:00|38686.5|38671.5|38709|38694|38741.5|38726.5|38676.5|38661.5|67
1738538100000|2025-02-02 23:15:00|38706.5|38691.5|38634|38619|38709|38694|38606.5|38591.5|178
1738538400000|2025-02-02 23:20:00|38631.5|38616.5|38626.5|38611.5|38679|38664|38609|38594|235
1738538700000|2025-02-02 23:25:00|38624|38609|38649|38634|38666.5|38651.5|38604|38589|80
1738539000000|2025-02-02 23:30:00|38644|38629|38795|38788|38797.5|38790.5|38644|38629|6782
1738539300000|2025-02-02 23:35:00|38805|38798|38742.5|38735.5|38832.5|38825.5|38700|38693|300
1738539600000|2025-02-02 23:40:00|38745|38738|38610|38603|38760|38753|38610|38603|825
1738539900000|2025-02-02 23:45:00|38612.5|38605.5|38667.5|38660.5|38725|38718|38590|38583|651
1738540200000|2025-02-02 23:50:00|38670|38663|38657.5|38650.5|38677.5|38670.5|38592.5|38585.5|455
1738540500000|2025-02-02 23:55:00|38655|38648|38642.5|38635.5|38720|38713|38642.5|38635.5|289
1738540800000|2025-02-03 00:00:00|38652.5|38645.5|38590|38583|38652.5|38645.5|38410|38403|2588
1738541100000|2025-02-03 00:05:00|38587.5|38580.5|38712.5|38705.5|38790|38783|38565|38558|926
1738541400000|2025-02-03 00:10:00|38717.5|38710.5|38697.5|38690.5|38777.5|38770.5|38677.5|38670.5|774
1738541700000|2025-02-03 00:15:00|38700|38693|38557.5|38550.5|38707.5|38700.5|38542.5|38535.5|614
1738542000000|2025-02-03 00:20:00|38555|38548|38532.5|38525.5|38575|38568|38460|38453|707
1738542300000|2025-02-03 00:25:00|38535|38528|38587.5|38580.5|38597.5|38590.5|38512.5|38505.5|538
1738542600000|2025-02-03 00:30:00|38585|38578|38697.5|38690.5|38700|38693|38580|38573|255
1738542900000|2025-02-03 00:35:00|38695|38688|38692.5|38685.5|38720|38713|38650|38643|395
1738543200000|2025-02-03 00:40:00|38690|38683|38682.5|38675.5|38730|38723|38655|38648|304
1738543500000|2025-02-03 00:45:00|38685|38678|38692.5|38685.5|38730|38723|38642.5|38635.5|396
1738543800000|2025-02-03 00:50:00|38690|38683|38652.5|38645.5|38720|38713|38635|38628|256
1738544100000|2025-02-03 00:55:00|38655|38648|38725|38718|38727.5|38720.5|38615|38608|251
1738544400000|2025-02-03 01:00:00|38722.5|38715.5|38712.5|38705.5|38752.5|38745.5|38682.5|38675.5|415
1738544700000|2025-02-03 01:05:00|38715|38708|38677.5|38670.5|38730|38723|38662.5|38655.5|183
1738545000000|2025-02-03 01:10:00|38675|38668|38722.5|38715.5|38755|38748|38665|38658|218
1738545300000|2025-02-03 01:15:00|38720|38713|38730|38723|38737.5|38730.5|38675|38668|217
1738545600000|2025-02-03 01:20:00|38732.5|38725.5|38725|38718|38760|38753|38715|38708|238
1738545900000|2025-02-03 01:25:00|38722.5|38715.5|38810|38803|38825|38818|38710|38703|295
1738546200000|2025-02-03 01:30:00|38807.5|38800.5|38830|38823|38875|38868|38775|38768|655
1738546500000|2025-02-03 01:35:00|38832.5|38825.5|38835|38828|38837.5|38830.5|38780|38773|454
1738546800000|2025-02-03 01:40:00|38832.5|38825.5|38725|38718|38845|38838|38717.5|38710.5|432
1738547100000|2025-02-03 01:45:00|38722.5|38715.5|38712.5|38705.5|38765|38758|38697.5|38690.5|259
1738547400000|2025-02-03 01:50:00|38715|38708|38682.5|38675.5|38775|38768|38672.5|38665.5|317
1738547700000|2025-02-03 01:55:00|38680|38673|38645|38638|38695|38688|38632.5|38625.5|351
1738548000000|2025-02-03 02:00:00|38647.5|38640.5|38620|38613|38647.5|38640.5|38602.5|38595.5|432
1738548300000|2025-02-03 02:05:00|38622.5|38615.5|38580|38573|38635|38628|38577.5|38570.5|247
1738548600000|2025-02-03 02:10:00|38582.5|38575.5|38620|38613|38620|38613|38565|38558|230
1738548900000|2025-02-03 02:15:00|38622.5|38615.5|38600|38593|38625|38618|38585|38578|170
1738549200000|2025-02-03 02:20:00|38597.5|38590.5|38592.5|38585.5|38602.5|38595.5|38570|38563|153
1738549500000|2025-02-03 02:25:00|38590|38583|38610|38603|38612.5|38605.5|38580|38573|131
1738549800000|2025-02-03 02:30:00|38607.5|38600.5|38562.5|38555.5|38607.5|38600.5|38550|38543|124
1738550100000|2025-02-03 02:35:00|38560|38553|38485|38478|38560|38553|38480|38473|241
1738550400000|2025-02-03 02:40:00|38482.5|38475.5|38487.5|38480.5|38490|38483|38450|38443|220
1738550700000|2025-02-03 02:45:00|38485|38478|38460|38453|38490|38483|38455|38448|141
1738551000000|2025-02-03 02:50:00|38462.5|38455.5|38415|38408|38465|38458|38380|38373|461
1738551300000|2025-02-03 02:55:00|38417.5|38410.5|38455|38448|38465|38458|38397.5|38390.5|391
1738551600000|2025-02-03 03:00:00|38457.5|38450.5|38415|38408|38457.5|38450.5|38395|38388|195
1738551900000|2025-02-03 03:05:00|38412.5|38405.5|38420|38413|38435|38428|38405|38398|114
1738552200000|2025-02-03 03:10:00|38422.5|38415.5|38445|38438|38460|38453|38417.5|38410.5|117
1738552500000|2025-02-03 03:15:00|38447.5|38440.5|38450|38443|38470|38463|38445|38438|143
1738552800000|2025-02-03 03:20:00|38452.5|38445.5|38477.5|38470.5|38485|38478|38447.5|38440.5|97
1738553100000|2025-02-03 03:25:00|38480|38473|38517.5|38510.5|38520|38513|38477.5|38470.5|164
1738553400000|2025-02-03 03:30:00|38520|38513|38565|38558|38600|38593|38520|38513|447
1738553700000|2025-02-03 03:35:00|38572.5|38565.5|38540|38533|38592.5|38585.5|38525|38518|177
1738554000000|2025-02-03 03:40:00|38545|38538|38545|38538|38565|38558|38530|38523|231
1738554300000|2025-02-03 03:45:00|38547.5|38540.5|38565|38558|38567.5|38560.5|38507.5|38500.5|222
1738554600000|2025-02-03 03:50:00|38570|38563|38540|38533|38580|38573|38540|38533|202
1738554900000|2025-02-03 03:55:00|38535|38528|38525|38518|38555|38548|38520|38513|162
1738555200000|2025-02-03 04:00:00|38527.5|38520.5|38502.5|38495.5|38585|38578|38495|38488|450
1738555500000|2025-02-03 04:05:00|38505|38498|38490|38483|38510|38503|38445|38438|406
1738555800000|2025-02-03 04:10:00|38492.5|38485.5|38510|38503|38510|38503|38482.5|38475.5|212
1738556100000|2025-02-03 04:15:00|38507.5|38500.5|38465|38458|38510|38503|38452.5|38445.5|218
1738556400000|2025-02-03 04:20:00|38462.5|38455.5|38470|38463|38477.5|38470.5|38450|38443|150
1738556700000|2025-02-03 04:25:00|38467.5|38460.5|38460|38453|38475|38468|38452.5|38445.5|113
1738557000000|2025-02-03 04:30:00|38462.5|38455.5|38437.5|38430.5|38465|38458|38437.5|38430.5|160
1738557300000|2025-02-03 04:35:00|38440|38433|38445|38438|38445|38438|38420|38413|178
1738557600000|2025-02-03 04:40:00|38442.5|38435.5|38455|38448|38475|38468|38442.5|38435.5|169
1738557900000|2025-02-03 04:45:00|38452.5|38445.5|38492.5|38485.5|38500|38493|38450|38443|175
1738558200000|2025-02-03 04:50:00|38495|38488|38510|38503|38510|38503|38470|38463|160
1738558500000|2025-02-03 04:55:00|38507.5|38500.5|38480|38473|38507.5|38500.5|38475|38468|107
1738558800000|2025-02-03 05:00:00|38482.5|38475.5|38435|38428|38482.5|38475.5|38430|38423|250
1738559100000|2025-02-03 05:05:00|38442.5|38435.5|38442.5|38435.5|38457.5|38450.5|38425|38418|200
1738559400000|2025-02-03 05:10:00|38445|38438|38490|38483|38505|38498|38440|38433|167
1738559700000|2025-02-03 05:15:00|38492.5|38485.5|38490|38483|38500|38493|38467.5|38460.5|333
1738560000000|2025-02-03 05:20:00|38487.5|38480.5|38465|38458|38495|38488|38437.5|38430.5|233
1738560300000|2025-02-03 05:25:00|38467.5|38460.5|38460|38453|38477.5|38470.5|38445|38438|162
1738560600000|2025-02-03 05:30:00|38457.5|38450.5|38437.5|38430.5|38467.5|38460.5|38430|38423|303
1738560900000|2025-02-03 05:35:00|38440|38433|38440|38433|38457.5|38450.5|38430|38423|128
1738561200000|2025-02-03 05:40:00|38442.5|38435.5|38427.5|38420.5|38460|38453|38410|38403|173
1738561500000|2025-02-03 05:45:00|38430|38423|38497.5|38490.5|38500|38493|38420|38413|205
1738561800000|2025-02-03 05:50:00|38495|38488|38537.5|38530.5|38545|38538|38495|38488|401
1738562100000|2025-02-03 05:55:00|38540|38533|38547.5|38540.5|38552.5|38545.5|38515|38508|239
1738562400000|2025-02-03 06:00:00|38545|38538|38507.5|38500.5|38557.5|38550.5|38505|38498|236
1738562700000|2025-02-03 06:05:00|38505|38498|38505|38498|38537.5|38530.5|38495|38488|195
1738563000000|2025-02-03 06:10:00|38507.5|38500.5|38510|38503|38535|38528|38492.5|38485.5|157
1738563300000|2025-02-03 06:15:00|38512.5|38505.5|38485|38478|38527.5|38520.5|38482.5|38475.5|168
1738563600000|2025-02-03 06:20:00|38487.5|38480.5|38462.5|38455.5|38500|38493|38452.5|38445.5|219
1738563900000|2025-02-03 06:25:00|38465|38458|38462.5|38455.5|38505|38498|38442.5|38435.5|667
1738564200000|2025-02-03 06:30:00|38465|38458|38512.5|38505.5|38542.5|38535.5|38465|38458|1286
1738564500000|2025-02-03 06:35:00|38515|38508|38550|38543|38555|38548|38510|38503|375
1738564800000|2025-02-03 06:40:00|38547.5|38540.5|38597.5|38590.5|38605|38598|38535|38528|471
1738565100000|2025-02-03 06:45:00|38600|38593|38620|38613|38635|38628|38595|38588|316
1738565400000|2025-02-03 06:50:00|38622.5|38615.5|38595|38588|38627.5|38620.5|38572.5|38565.5|211
1738565700000|2025-02-03 06:55:00|38592.5|38585.5|38622.5|38615.5|38627.5|38620.5|38592.5|38585.5|182
1738566000000|2025-02-03 07:00:00|38625|38618|38665|38658|38665|38658|38622.5|38615.5|216
1738566300000|2025-02-03 07:05:00|38667.5|38660.5|38687.5|38680.5|38690|38683|38655|38648|155
1738566600000|2025-02-03 07:10:00|38685|38678|38662.5|38655.5|38690|38683|38655|38648|58
1738566900000|2025-02-03 07:15:00|38660|38653|38652.5|38645.5|38665|38658|38635|38628|63
1738567200000|2025-02-03 07:20:00|38655|38648|38657.5|38650.5|38675|38668|38655|38648|40
1738567500000|2025-02-03 07:25:00|38660|38653|38657.5|38650.5|38662.5|38655.5|38635|38628|110
1738567800000|2025-02-03 07:30:00|38660|38653|38625|38618|38662.5|38655.5|38612.5|38605.5|103
1738568100000|2025-02-03 07:35:00|38627.5|38620.5|38652.5|38645.5|38662.5|38655.5|38602.5|38595.5|40
1738568400000|2025-02-03 07:40:00|38655|38648|38657.5|38650.5|38712.5|38705.5|38655|38648|105
1738568700000|2025-02-03 07:45:00|38655|38648|38712.5|38705.5|38725|38718|38652.5|38645.5|108
1738569000000|2025-02-03 07:50:00|38710|38703|38697.5|38690.5|38712.5|38705.5|38680|38673|70
1738569300000|2025-02-03 07:55:00|38695|38688|38637.5|38630.5|38695|38688|38625|38618|137
1738569600000|2025-02-03 08:00:00|38652.5|38645.5|38722.5|38715.5|38737.5|38730.5|38630|38623|228
1738569900000|2025-02-03 08:05:00|38720|38713|38745|38738|38752.5|38745.5|38702.5|38695.5|461
1738570200000|2025-02-03 08:10:00|38747.5|38740.5|38745|38738|38757.5|38750.5|38722.5|38715.5|172
1738570500000|2025-02-03 08:15:00|38742.5|38735.5|38802.5|38795.5|38805|38798|38697.5|38690.5|470
1738570800000|2025-02-03 08:20:00|38800|38793|38747.5|38740.5|38807.5|38800.5|38740|38733|326
1738571100000|2025-02-03 08:25:00|38745|38738|38735|38728|38752.5|38745.5|38725|38718|495
1738571400000|2025-02-03 08:30:00|38732.5|38725.5|38785|38778|38795|38788|38717.5|38710.5|264
1738571700000|2025-02-03 08:35:00|38787.5|38780.5|38760|38753|38797.5|38790.5|38757.5|38750.5|145
1738572000000|2025-02-03 08:40:00|38757.5|38750.5|38785|38778|38787.5|38780.5|38732.5|38725.5|59
1738572300000|2025-02-03 08:45:00|38782.5|38775.5|38787.5|38780.5|38800|38793|38757.5|38750.5|61
1738572600000|2025-02-03 08:50:00|38785|38778|38757.5|38750.5|38802.5|38795.5|38755|38748|111
1738572900000|2025-02-03 08:55:00|38760|38753|38785|38778|38812.5|38805.5|38760|38753|105
1738573200000|2025-02-03 09:00:00|38790|38783|38785|38778|38800|38793|38742.5|38735.5|250
1738573500000|2025-02-03 09:05:00|38780|38773|38720|38713|38780|38773|38720|38713|148
1738573800000|2025-02-03 09:10:00|38722.5|38715.5|38730|38723|38740|38733|38702.5|38695.5|165
1738574100000|2025-02-03 09:15:00|38732.5|38725.5|38675|38668|38742.5|38735.5|38675|38668|173
1738574400000|2025-02-03 09:20:00|38670|38663|38680|38673|38702.5|38695.5|38655|38648|147
1738574700000|2025-02-03 09:25:00|38682.5|38675.5|38720|38713|38720|38713|38675|38668|115
1738575000000|2025-02-03 09:30:00|38717.5|38710.5|38737.5|38730.5|38742.5|38735.5|38715|38708|104
1738575300000|2025-02-03 09:35:00|38740|38733|38690|38683|38740|38733|38685|38678|200
1738575600000|2025-02-03 09:40:00|38692.5|38685.5|38665|38658|38705|38698|38660|38653|283
1738575900000|2025-02-03 09:45:00|38667.5|38660.5|38657.5|38650.5|38675|38668|38642.5|38635.5|81
1738576200000|2025-02-03 09:50:00|38660|38653|38637.5|38630.5|38665|38658|38625|38618|71
1738576500000|2025-02-03 09:55:00|38635|38628|38632.5|38625.5|38637.5|38630.5|38617.5|38610.5|111
1738576800000|2025-02-03 10:00:00|38635|38628|38617.5|38610.5|38657.5|38650.5|38617.5|38610.5|183
1738577100000|2025-02-03 10:05:00|38620|38613|38677.5|38670.5|38687.5|38680.5|38617.5|38610.5|157
1738577400000|2025-02-03 10:10:00|38680|38673|38677.5|38670.5|38695|38688|38655|38648|342
1738577700000|2025-02-03 10:15:00|38680|38673|38682.5|38675.5|38690|38683|38662.5|38655.5|66
1738578000000|2025-02-03 10:20:00|38680|38673|38675|38668|38692.5|38685.5|38662.5|38655.5|41
1738578300000|2025-02-03 10:25:00|38677.5|38670.5|38665|38658|38685|38678|38662.5|38655.5|21
1738578600000|2025-02-03 10:30:00|38667.5|38660.5|38690|38683|38705|38698|38667.5|38660.5|38
1738578900000|2025-02-03 10:35:00|38692.5|38685.5|38695|38688|38700|38693|38685|38678|90
1738579200000|2025-02-03 10:40:00|38700|38693|38707.5|38700.5|38710|38703|38690|38683|65
1738579500000|2025-02-03 10:45:00|38710|38703|38695|38688|38717.5|38710.5|38690|38683|49
1738579800000|2025-02-03 10:50:00|38697.5|38690.5|38710|38703|38710|38703|38685|38678|106
1738580100000|2025-02-03 10:55:00|38712.5|38705.5|38700|38693|38712.5|38705.5|38690|38683|24
1738580400000|2025-02-03 11:00:00|38702.5|38695.5|38715|38708|38735|38728|38702.5|38695.5|58
1738580700000|2025-02-03 11:05:00|38712.5|38705.5|38715|38708|38725|38718|38705|38698|35
1738581000000|2025-02-03 11:10:00|38717.5|38710.5|38717.5|38710.5|38725|38718|38710|38703|28
1738581300000|2025-02-03 11:15:00|38715|38708|38680|38673|38717.5|38710.5|38670|38663|148
1738581600000|2025-02-03 11:20:00|38682.5|38675.5|38650|38643|38682.5|38675.5|38647.5|38640.5|162
1738581900000|2025-02-03 11:25:00|38647.5|38640.5|38650|38643|38652.5|38645.5|38637.5|38630.5|58
1738582200000|2025-02-03 11:30:00|38647.5|38640.5|38642.5|38635.5|38660|38653|38640|38633|62
1738582500000|2025-02-03 11:35:00|38645|38638|38645|38638|38660|38653|38640|38633|28
1738582800000|2025-02-03 11:40:00|38647.5|38640.5|38640|38633|38650|38643|38630|38623|71
1738583100000|2025-02-03 11:45:00|38642.5|38635.5|38640|38633|38655|38648|38627.5|38620.5|63
1738583400000|2025-02-03 11:50:00|38642.5|38635.5|38615|38608|38642.5|38635.5|38610|38603|119
1738583700000|2025-02-03 11:55:00|38612.5|38605.5|38627.5|38620.5|38640|38633|38612.5|38605.5|22
1738584000000|2025-02-03 12:00:00|38630|38623|38620|38613|38650|38643|38615|38608|106
1738584300000|2025-02-03 12:05:00|38617.5|38610.5|38617.5|38610.5|38630|38623|38610|38603|24
1738584600000|2025-02-03 12:10:00|38620|38613|38620|38613|38622.5|38615.5|38585|38578|93
1738584900000|2025-02-03 12:15:00|38622.5|38615.5|38602.5|38595.5|38627.5|38620.5|38597.5|38590.5|16
1738585200000|2025-02-03 12:20:00|38600|38593|38620|38613|38622.5|38615.5|38592.5|38585.5|30
1738585500000|2025-02-03 12:25:00|38622.5|38615.5|38620|38613|38645|38638|38605|38598|31
1738585800000|2025-02-03 12:30:00|38622.5|38615.5|38560|38553|38625|38618|38560|38553|74
1738586100000|2025-02-03 12:35:00|38562.5|38555.5|38560|38553|38570|38563|38547.5|38540.5|103
1738586400000|2025-02-03 12:40:00|38557.5|38550.5|38562.5|38555.5|38572.5|38565.5|38555|38548|29
1738586700000|2025-02-03 12:45:00|38560|38553|38532.5|38525.5|38565|38558|38530|38523|18
1738587000000|2025-02-03 12:50:00|38530|38523|38530|38523|38542.5|38535.5|38520|38513|52
1738587300000|2025-02-03 12:55:00|38532.5|38525.5|38555|38548|38555|38548|38525|38518|40
1738587600000|2025-02-03 13:00:00|38552.5|38545.5|38600|38593|38607.5|38600.5|38552.5|38545.5|193
1738587900000|2025-02-03 13:05:00|38597.5|38590.5|38647.5|38640.5|38697.5|38690.5|38597.5|38590.5|440
1738588200000|2025-02-03 13:10:00|38645|38638|38677.5|38670.5|38682.5|38675.5|38622.5|38615.5|44
1738588500000|2025-02-03 13:15:00|38675|38668|38670|38663|38685|38678|38665|38658|59
1738588800000|2025-02-03 13:20:00|38672.5|38665.5|38645|38638|38682.5|38675.5|38630|38623|90
1738589100000|2025-02-03 13:25:00|38642.5|38635.5|38660|38653|38662.5|38655.5|38630|38623|33
1738589400000|2025-02-03 13:30:00|38662.5|38655.5|38650|38643|38680|38673|38650|38643|139
1738589700000|2025-02-03 13:35:00|38647.5|38640.5|38625|38618|38647.5|38640.5|38620|38613|46
1738590000000|2025-02-03 13:40:00|38627.5|38620.5|38630|38623|38642.5|38635.5|38620|38613|18
1738590300000|2025-02-03 13:45:00|38632.5|38625.5|38635|38628|38655|38648|38620|38613|31
1738590600000|2025-02-03 13:50:00|38632.5|38625.5|38647.5|38640.5|38650|38643|38612.5|38605.5|89
1738590900000|2025-02-03 13:55:00|38650|38643|38647.5|38640.5|38652.5|38645.5|38637.5|38630.5|24
1738591200000|2025-02-03 14:00:00|38650|38643|38630|38623|38655|38648|38625|38618|66
1738591500000|2025-02-03 14:05:00|38632.5|38625.5|38627.5|38620.5|38642.5|38635.5|38620|38613|49
1738591800000|2025-02-03 14:10:00|38625|38618|38670|38663|38682.5|38675.5|38615|38608|195
1738592100000|2025-02-03 14:15:00|38667.5|38660.5|38657.5|38650.5|38682.5|38675.5|38652.5|38645.5|49
1738592400000|2025-02-03 14:20:00|38660|38653|38615|38608|38660|38653|38612.5|38605.5|46
1738592700000|2025-02-03 14:25:00|38605|38598|38627.5|38620.5|38650|38643|38590|38583|263
1738593000000|2025-02-03 14:30:00|38625|38618|38687.5|38680.5|38715|38708|38582.5|38575.5|416
1738593300000|2025-02-03 14:35:00|38685|38678|38737.5|38730.5|38740|38733|38660|38653|327
1738593600000|2025-02-03 14:40:00|38730|38723|38692.5|38685.5|38730|38723|38685|38678|159
1738593900000|2025-02-03 14:45:00|38695|38688|38620|38613|38700|38693|38600|38593|208
1738594200000|2025-02-03 14:50:00|38622.5|38615.5|38580|38573|38637.5|38630.5|38550|38543|282
1738594500000|2025-02-03 14:55:00|38582.5|38575.5|38612.5|38605.5|38662.5|38655.5|38570|38563|153
1738594800000|2025-02-03 15:00:00|38610|38603|38565|38558|38625|38618|38557.5|38550.5|286
1738595100000|2025-02-03 15:05:00|38562.5|38555.5|38600|38593|38615|38608|38552.5|38545.5|469
1738595400000|2025-02-03 15:10:00|38597.5|38590.5|38500|38493|38600|38593|38475|38468|267
1738595700000|2025-02-03 15:15:00|38502.5|38495.5|38475|38468|38520|38513|38470|38463|351
1738596000000|2025-02-03 15:20:00|38480|38473|38822.5|38815.5|38842.5|38835.5|38475|38468|1553
1738596300000|2025-02-03 15:25:00|38820|38813|38892.5|38885.5|38907.5|38900.5|38755|38748|920
1738596600000|2025-02-03 15:30:00|38890|38883|38930|38923|38950|38943|38862.5|38855.5|402
1738596900000|2025-02-03 15:35:00|38927.5|38920.5|38915|38908|38970|38963|38882.5|38875.5|526
1738597200000|2025-02-03 15:40:00|38910|38903|39085|39078|39095|39088|38890|38883|935
1738597500000|2025-02-03 15:45:00|39082.5|39075.5|39010|39003|39092.5|39085.5|38970|38963|678
1738597800000|2025-02-03 15:50:00|39015|39008|39030|39023|39082.5|39075.5|39005|38998|470
1738598100000|2025-02-03 15:55:00|39027.5|39020.5|39100|39093|39112.5|39105.5|39012.5|39005.5|701
1738598400000|2025-02-03 16:00:00|39092.5|39085.5|39070|39063|39162.5|39155.5|38987.5|38980.5|1079
1738598700000|2025-02-03 16:05:00|39075|39068|39077.5|39070.5|39097.5|39090.5|38980|38973|679
1738599000000|2025-02-03 16:10:00|39080|39073|39095|39088|39137.5|39130.5|39080|39073|198
1738599300000|2025-02-03 16:15:00|39092.5|39085.5|39117.5|39110.5|39130|39123|39077.5|39070.5|182
1738599600000|2025-02-03 16:20:00|39120|39113|39100|39093|39147.5|39140.5|39097.5|39090.5|182
1738599900000|2025-02-03 16:25:00|39095|39088|39047.5|39040.5|39110|39103|39022.5|39015.5|173
1738600200000|2025-02-03 16:30:00|39052.5|39045.5|39077.5|39070.5|39082.5|39075.5|39015|39008|124
1738600500000|2025-02-03 16:35:00|39075|39068|39095|39088|39100|39093|39065|39058|258
1738600800000|2025-02-03 16:40:00|39097.5|39090.5|39077.5|39070.5|39102.5|39095.5|39037.5|39030.5|133
1738601100000|2025-02-03 16:45:00|39080|39073|39022.5|39015.5|39087.5|39080.5|39020|39013|111
1738601400000|2025-02-03 16:50:00|39020|39013|39057.5|39050.5|39090|39083|39015|39008|122
1738601700000|2025-02-03 16:55:00|39055|39048|38987.5|38980.5|39057.5|39050.5|38977.5|38970.5|299
1738602000000|2025-02-03 17:00:00|38992.5|38985.5|39000|38993|39002.5|38995.5|38965|38958|210
1738602300000|2025-02-03 17:05:00|39002.5|38995.5|39020|39013|39020|39013|38975|38968|64
1738602600000|2025-02-03 17:10:00|39017.5|39010.5|38987.5|38980.5|39027.5|39020.5|38970|38963|50
1738602900000|2025-02-03 17:15:00|38985|38978|38975|38968|38990|38983|38950|38943|107
1738603200000|2025-02-03 17:20:00|38977.5|38970.5|39055|39048|39055|39048|38965|38958|87
1738603500000|2025-02-03 17:25:00|39057.5|39050.5|38980|38973|39070|39063|38980|38973|91
1738603800000|2025-02-03 17:30:00|38977.5|38970.5|38935|38928|38987.5|38980.5|38927.5|38920.5|94
1738604100000|2025-02-03 17:35:00|38932.5|38925.5|38930|38923|38945|38938|38910|38903|91
1738604400000|2025-02-03 17:40:00|38927.5|38920.5|38910|38903|38935|38928|38895|38888|102
1738604700000|2025-02-03 17:45:00|38915|38908|38927.5|38920.5|38947.5|38940.5|38902.5|38895.5|78
1738605000000|2025-02-03 17:50:00|38930|38923|38985|38978|38992.5|38985.5|38927.5|38920.5|96
1738605300000|2025-02-03 17:55:00|38982.5|38975.5|38950|38943|38987.5|38980.5|38817.5|38810.5|1687
1738605600000|2025-02-03 18:00:00|38945|38938|38962.5|38955.5|38970|38963|38877.5|38870.5|188
1738605900000|2025-02-03 18:05:00|38960|38953|38927.5|38920.5|39010|39003|38922.5|38915.5|135
1738606200000|2025-02-03 18:10:00|38925|38918|38955|38948|38972.5|38965.5|38890|38883|105
1738606500000|2025-02-03 18:15:00|38957.5|38950.5|38957.5|38950.5|38995|38988|38945|38938|48
1738606800000|2025-02-03 18:20:00|38955|38948|38965|38958|38977.5|38970.5|38940|38933|46
1738607100000|2025-02-03 18:25:00|38967.5|38960.5|39002.5|38995.5|39002.5|38995.5|38960|38953|89
1738607400000|2025-02-03 18:30:00|39005|38998|39017.5|39010.5|39032.5|39025.5|38985|38978|108
1738607700000|2025-02-03 18:35:00|39015|39008|39020|39013|39032.5|39025.5|38992.5|38985.5|81
1738608000000|2025-02-03 18:40:00|39017.5|39010.5|38992.5|38985.5|39020|39013|38962.5|38955.5|61
1738608300000|2025-02-03 18:45:00|38995|38988|39030|39023|39032.5|39025.5|38990|38983|44
1738608600000|2025-02-03 18:50:00|39032.5|39025.5|39052.5|39045.5|39057.5|39050.5|39030|39023|73
1738608900000|2025-02-03 18:55:00|39050|39043|39042.5|39035.5|39055|39048|39037.5|39030.5|20
1738609200000|2025-02-03 19:00:00|39040|39033|39032.5|39025.5|39050|39043|39025|39018|99
1738609500000|2025-02-03 19:05:00|39030|39023|39045|39038|39050|39043|39015|39008|57
1738609800000|2025-02-03 19:10:00|39047.5|39040.5|39092.5|39085.5|39097.5|39090.5|39045|39038|93
1738610100000|2025-02-03 19:15:00|39090|39083|39100|39093|39107.5|39100.5|39090|39083|90
1738610400000|2025-02-03 19:20:00|39105|39098|39095|39088|39105|39098|39085|39078|81
1738610700000|2025-02-03 19:25:00|39092.5|39085.5|39092.5|39085.5|39100|39093|39085|39078|392
1738611000000|2025-02-03 19:30:00|39095|39088|39095|39088|39107.5|39100.5|39082.5|39075.5|65
1738611300000|2025-02-03 19:35:00|39092.5|39085.5|39060|39053|39092.5|39085.5|39047.5|39040.5|44
1738611600000|2025-02-03 19:40:00|39062.5|39055.5|39085|39078|39092.5|39085.5|39050|39043|39
1738611900000|2025-02-03 19:45:00|39087.5|39080.5|39080|39073|39095|39088|39075|39068|32
1738612200000|2025-02-03 19:50:00|39082.5|39075.5|39075|39068|39087.5|39080.5|39072.5|39065.5|56
1738612500000|2025-02-03 19:55:00|39077.5|39070.5|39060|39053|39082.5|39075.5|39040|39033|113
1738612800000|2025-02-03 20:00:00|39065|39058|39060|39053|39072.5|39065.5|39042.5|39035.5|34
1738613100000|2025-02-03 20:05:00|39055|39048|39030|39023|39060|39053|39025|39018|39
1738613400000|2025-02-03 20:10:00|39027.5|39020.5|39017.5|39010.5|39037.5|39030.5|39010|39003|22
1738613700000|2025-02-03 20:15:00|39015|39008|39030|39023|39030|39023|39005|38998|21
1738614000000|2025-02-03 20:20:00|39027.5|39020.5|39020|39013|39040|39033|39010|39003|28
1738614300000|2025-02-03 20:25:00|39022.5|39015.5|38972.5|38965.5|39022.5|39015.5|38967.5|38960.5|26
1738614600000|2025-02-03 20:30:00|38975|38968|38977.5|38970.5|38990|38983|38950|38943|93
1738614900000|2025-02-03 20:35:00|38975|38968|38970|38963|38995|38988|38960|38953|32
1738615200000|2025-02-03 20:40:00|38975|38968|38942.5|38935.5|38987.5|38980.5|38940|38933|67
1738615500000|2025-02-03 20:45:00|38945|38938|38965|38958|38967.5|38960.5|38922.5|38915.5|121
1738615800000|2025-02-03 20:50:00|38967.5|38960.5|38935|38928|38977.5|38970.5|38930|38923|125
1738616100000|2025-02-03 20:55:00|38930|38923|38905|38898|38937.5|38930.5|38895|38888|325
1738616400000|2025-02-03 21:00:00|38910|38903|38857.5|38850.5|38912.5|38905.5|38850|38843|197
1738616700000|2025-02-03 21:05:00|38860|38853|38832.5|38825.5|38877.5|38870.5|38822.5|38815.5|154
1738617000000|2025-02-03 21:10:00|38835|38828|38842.5|38835.5|38857.5|38850.5|38835|38828|22
1738617300000|2025-02-03 21:15:00|38840|38833|38902.5|38895.5|38907.5|38900.5|38832.5|38825.5|141
1738617600000|2025-02-03 21:20:00|38895|38888|39002.5|38995.5|39002.5|38995.5|38872.5|38865.5|267
1738617900000|2025-02-03 21:25:00|39007.5|39000.5|39037.5|39030.5|39037.5|39030.5|39000|38993|60
1738618200000|2025-02-03 21:30:00|39040|39033|39042.5|39035.5|39045|39038|39030|39023|12
1738618500000|2025-02-03 21:35:00|39040|39033|39200|39193|39220|39213|39030|39023|327
1738618800000|2025-02-03 21:40:00|39202.5|39195.5|39180|39173|39215|39208|39177.5|39170.5|32
1738619100000|2025-02-03 21:45:00|39177.5|39170.5|39242.5|39235.5|39277.5|39270.5|39167.5|39160.5|110
1738619400000|2025-02-03 21:50:00|39240|39233|39202.5|39195.5|39240|39233|39197.5|39190.5|42
1738619700000|2025-02-03 21:55:00|39200|39193|39182.6|39152.6|39207.5|39200.5|39172.5|39151.1|36
1738620000000|2025-02-03 22:00:00|39181.3|39151.3|39184.3|39154.3|39185.7|39155.7|39181.3|39151.3|0
1738620300000|2025-02-03 22:05:00|39184.1|39154.1|39185.4|39155.4|39188|39158|39184.1|39154.1|0
1738620600000|2025-02-03 22:10:00|39186.3|39156.3|39185|39155|39188.5|39158.5|39185|39155|0
1738620900000|2025-02-03 22:15:00|39185.1|39155.1|39183.9|39153.9|39185.1|39155.1|39182.3|39152.3|0
1738621200000|2025-02-03 22:20:00|39184|39154|39188.1|39158.1|39188.4|39158.4|39184|39154|0
1738621500000|2025-02-03 22:25:00|39188.3|39158.3|39188.3|39158.3|39188.4|39158.4|39186.2|39156.2|0
1738621800000|2025-02-03 22:30:00|39188.5|39158.5|39189|39159|39190.5|39160.5|39187.8|39157.8|0
1738622100000|2025-02-03 22:35:00|39189.4|39159.4|39191.4|39161.4|39191.6|39161.6|39189.3|39159.3|0
1738622400000|2025-02-03 22:40:00|39191.3|39161.3|39195.2|39165.2|39195.2|39165.2|39190.4|39160.4|0
1738622700000|2025-02-03 22:45:00|39195.4|39165.4|39198.7|39168.7|39199.3|39169.3|39195.4|39165.4|0
1738623000000|2025-02-03 22:50:00|39197.4|39167.4|39205|39175|39205.9|39175.9|39196.2|39166.2|0
1738623300000|2025-02-03 22:55:00|39203.7|39173.7|39221|39191|39221.1|39191.1|39203.7|39173.7|0
1738623600000|2025-02-03 23:00:00|39238.5|39208.5|39154|39139|39248.1|39218.1|39146.5|39131.5|148
1738623900000|2025-02-03 23:05:00|39159|39144|39224|39209|39234|39219|39156.5|39141.5|276
1738624200000|2025-02-03 23:10:00|39221.5|39206.5|39231.5|39216.5|39256.5|39241.5|39206.5|39191.5|82
1738624500000|2025-02-03 23:15:00|39229|39214|39251.5|39236.5|39256.5|39241.5|39219|39204|68
1738624800000|2025-02-03 23:20:00|39249|39234|39229|39214|39254|39239|39224|39209|60
1738625100000|2025-02-03 23:25:00|39226.5|39211.5|39206.5|39191.5|39234|39219|39204|39189|27
1738625400000|2025-02-03 23:30:00|39201.5|39186.5|39245|39238|39250|39243|39172.5|39165.5|15952
1738625700000|2025-02-03 23:35:00|39237.5|39230.5|39247.5|39240.5|39250|39243|39235|39228|144
1738626000000|2025-02-03 23:40:00|39245|39238|39267.5|39260.5|39282.5|39275.5|39237.5|39230.5|284
1738626300000|2025-02-03 23:45:00|39270|39263|39255|39248|39295|39288|39237.5|39230.5|456
1738626600000|2025-02-03 23:50:00|39257.5|39250.5|39255|39248|39272.5|39265.5|39215|39208|201
1738626900000|2025-02-03 23:55:00|39252.5|39245.5|39260|39253|39287.5|39280.5|39245|39238|300
1738627200000|2025-02-04 00:00:00|39270|39263|39167.5|39160.5|39320|39313|39157.5|39150.5|1396
1738627500000|2025-02-04 00:05:00|39170|39163|39150|39143|39192.5|39185.5|39110|39103|572
1738627800000|2025-02-04 00:10:00|39152.5|39145.5|39117.5|39110.5|39185|39178|39110|39103|432
1738628100000|2025-02-04 00:15:00|39120|39113|39127.5|39120.5|39142.5|39135.5|39107.5|39100.5|341
1738628400000|2025-02-04 00:20:00|39125|39118|39170|39163|39170|39163|39090|39083|255
1738628700000|2025-02-04 00:25:00|39167.5|39160.5|39180|39173|39192.5|39185.5|39160|39153|249
1738629000000|2025-02-04 00:30:00|39185|39178|39177.5|39170.5|39192.5|39185.5|39162.5|39155.5|120
1738629300000|2025-02-04 00:35:00|39180|39173|39185|39178|39200|39193|39155|39148|218
1738629600000|2025-02-04 00:40:00|39187.5|39180.5|39200|39193|39205|39198|39175|39168|205
1738629900000|2025-02-04 00:45:00|39202.5|39195.5|39187.5|39180.5|39205|39198|39162.5|39155.5|191
1738630200000|2025-02-04 00:50:00|39190|39183|39127.5|39120.5|39190|39183|39110|39103|194
1738630500000|2025-02-04 00:55:00|39125|39118|39142.5|39135.5|39167.5|39160.5|39122.5|39115.5|136
1738630800000|2025-02-04 01:00:00|39140|39133|39135|39128|39150|39143|39105|39098|226
1738631100000|2025-02-04 01:05:00|39130|39123|39097.5|39090.5|39142.5|39135.5|39095|39088|136
1738631400000|2025-02-04 01:10:00|39100|39093|39105|39098|39120|39113|39075|39068|156
1738631700000|2025-02-04 01:15:00|39102.5|39095.5|39110|39103|39120|39113|39082.5|39075.5|167
1738632000000|2025-02-04 01:20:00|39107.5|39100.5|39087.5|39080.5|39130|39123|39085|39078|151
1738632300000|2025-02-04 01:25:00|39085|39078|39110|39103|39120|39113|39085|39078|113
1738632600000|2025-02-04 01:30:00|39112.5|39105.5|39140|39133|39145|39138|39097.5|39090.5|150
1738632900000|2025-02-04 01:35:00|39137.5|39130.5|39152.4|39145.4|39172.4|39165.4|39132.5|39125.5|128
1738633200000|2025-02-04 01:40:00|39154.9|39147.9|39157.4|39150.4|39172.4|39165.4|39144.9|39137.9|92
1738633500000|2025-02-04 01:45:00|39159.9|39152.9|39142.4|39135.4|39159.9|39152.9|39129.9|39122.9|104
1738633800000|2025-02-04 01:50:00|39137.4|39130.4|39142.4|39135.4|39152.4|39145.4|39134.9|39127.9|54
1738634100000|2025-02-04 01:55:00|39139.9|39132.9|39172.4|39165.4|39182.4|39175.4|39127.4|39120.4|96
1738634400000|2025-02-04 02:00:00|39169.9|39162.9|39184.9|39177.9|39187.4|39180.4|39147.4|39140.4|71
1738634700000|2025-02-04 02:05:00|39187.4|39180.4|39184.9|39177.9|39197.4|39190.4|39174.9|39167.9|57
1738635000000|2025-02-04 02:10:00|39187.4|39180.4|39174.9|39167.9|39187.4|39180.4|39167.4|39160.4|56
1738635300000|2025-02-04 02:15:00|39172.4|39165.4|39149.9|39142.9|39177.4|39170.4|39132.4|39125.4|57
1738635600000|2025-02-04 02:20:00|39147.4|39140.4|39127.4|39120.4|39152.4|39145.4|39119.9|39112.9|66
1738635900000|2025-02-04 02:25:00|39129.9|39122.9|39144.9|39137.9|39157.4|39150.4|39117.4|39110.4|97
1738636200000|2025-02-04 02:30:00|39142.4|39135.4|39117.4|39110.4|39144.9|39137.9|39107.4|39100.4|144
1738636500000|2025-02-04 02:35:00|39119.9|39112.9|39112.4|39105.4|39119.9|39112.9|39102.4|39095.4|51
1738636800000|2025-02-04 02:40:00|39107.4|39100.4|39094.9|39087.9|39107.4|39100.4|39082.4|39075.4|122
1738637100000|2025-02-04 02:45:00|39092.4|39085.4|39102.4|39095.4|39112.4|39105.4|39087.4|39080.4|57
1738637400000|2025-02-04 02:50:00|39104.9|39097.9|39104.9|39097.9|39112.4|39105.4|39077.4|39070.4|55
1738637700000|2025-02-04 02:55:00|39107.4|39100.4|39097.4|39090.4|39107.4|39100.4|39092.4|39085.4|50
1738638000000|2025-02-04 03:00:00|39099.9|39092.9|39059.9|39052.9|39099.9|39092.9|39059.9|39052.9|126
1738638300000|2025-02-04 03:05:00|39057.4|39050.4|39042.4|39035.4|39059.9|39052.9|39039.9|39032.9|98
1738638600000|2025-02-04 03:10:00|39037.4|39030.4|39057.4|39050.4|39067.4|39060.4|39032.4|39025.4|81
1738638900000|2025-02-04 03:15:00|39054.9|39047.9|39062.4|39055.4|39062.4|39055.4|39052.4|39045.4|42
1738639200000|2025-02-04 03:20:00|39059.9|39052.9|39067.4|39060.4|39072.4|39065.4|39049.9|39042.9|41
1738639500000|2025-02-04 03:25:00|39064.9|39057.9|39074.9|39067.9|39074.9|39067.9|39062.4|39055.4|51
1738639800000|2025-02-04 03:30:00|39072.4|39065.4|39022.4|39015.4|39077.4|39070.4|39019.9|39012.9|207
1738640100000|2025-02-04 03:35:00|39024.9|39017.9|38977.4|38970.4|39032.4|39025.4|38972.4|38965.4|150
1738640400000|2025-02-04 03:40:00|38974.9|38967.9|38952.4|38945.4|38979.9|38972.9|38937.4|38930.4|220
1738640700000|2025-02-04 03:45:00|38954.9|38947.9|38962.4|38955.4|38972.4|38965.4|38942.4|38935.4|159
1738641000000|2025-02-04 03:50:00|38967.4|38960.4|38952.4|38945.4|38982.4|38975.4|38942.4|38935.4|186
1738641300000|2025-02-04 03:55:00|38949.9|38942.9|38957.4|38950.4|38957.4|38950.4|38934.9|38927.9|114
1738641600000|2025-02-04 04:00:00|38962.4|38955.4|38952.4|38945.4|38974.9|38967.9|38952.4|38945.4|111
1738641900000|2025-02-04 04:05:00|38949.9|38942.9|39002.4|38995.4|39002.4|38995.4|38949.9|38942.9|88
1738642200000|2025-02-04 04:10:00|39004.9|38997.9|39004.9|38997.9|39014.9|39007.9|38982.4|38975.4|99
1738642500000|2025-02-04 04:15:00|39007.4|39000.4|39002.4|38995.4|39017.4|39010.4|38992.4|38985.4|79
1738642800000|2025-02-04 04:20:00|38999.9|38992.9|39019.9|39012.9|39022.4|39015.4|38992.4|38985.4|93
1738643100000|2025-02-04 04:25:00|39022.4|39015.4|39027.4|39020.4|39032.4|39025.4|39017.4|39010.4|54
1738643400000|2025-02-04 04:30:00|39029.9|39022.9|39002.4|38995.4|39037.4|39030.4|38999.9|38992.9|78
1738643700000|2025-02-04 04:35:00|39004.9|38997.9|38984.9|38977.9|39004.9|38997.9|38977.4|38970.4|110
1738644000000|2025-02-04 04:40:00|38987.4|38980.4|39007.4|39000.4|39014.9|39007.9|38987.4|38980.4|64
1738644300000|2025-02-04 04:45:00|39002.4|38995.4|38997.4|38990.4|39027.4|39020.4|38997.4|38990.4|99
1738644600000|2025-02-04 04:50:00|38999.9|38992.9|38994.9|38987.9|39002.4|38995.4|38979.9|38972.9|93
1738644900000|2025-02-04 04:55:00|38992.4|38985.4|38974.9|38967.9|39007.4|39000.4|38974.9|38967.9|90
1738645200000|2025-02-04 05:00:00|38977.4|38970.4|38794.9|38787.9|38977.4|38970.4|38787.4|38780.4|1040
1738645500000|2025-02-04 05:05:00|38797.4|38790.4|38692.4|38685.4|38799.9|38792.9|38584.9|38577.9|1816
1738645800000|2025-02-04 05:10:00|38689.9|38682.9|38809.9|38802.9|38822.4|38815.4|38684.9|38677.9|458
1738646100000|2025-02-04 05:15:00|38807.4|38800.4|38774.9|38767.9|38824.9|38817.9|38762.4|38755.4|296
1738646400000|2025-02-04 05:20:00|38777.4|38770.4|38754.9|38747.9|38792.4|38785.4|38704.9|38697.9|286
1738646700000|2025-02-04 05:25:00|38759.9|38752.9|38817.4|38810.4|38827.4|38820.4|38737.4|38730.4|237
1738647000000|2025-02-04 05:30:00|38819.9|38812.9|38794.9|38787.9|38834.9|38827.9|38789.9|38782.9|222
1738647300000|2025-02-04 05:35:00|38797.4|38790.4|38822.4|38815.4|38847.4|38840.4|38794.9|38787.9|183
1738647600000|2025-02-04 05:40:00|38824.9|38817.9|38834.9|38827.9|38844.9|38837.9|38794.9|38787.9|108
1738647900000|2025-02-04 05:45:00|38837.4|38830.4|38839.9|38832.9|38854.9|38847.9|38822.4|38815.4|109
1738648200000|2025-02-04 05:50:00|38837.4|38830.4|38842.4|38835.4|38914.9|38907.9|38837.4|38830.4|265
1738648500000|2025-02-04 05:55:00|38844.9|38837.9|38804.9|38797.9|38844.9|38837.9|38792.4|38785.4|187
1738648800000|2025-02-04 06:00:00|38807.4|38800.4|38812.4|38805.4|38837.4|38830.4|38802.4|38795.4|280
1738649100000|2025-02-04 06:05:00|38809.9|38802.9|38822.4|38815.4|38829.9|38822.9|38787.4|38780.4|278
1738649400000|2025-02-04 06:10:00|38824.9|38817.9|38812.4|38805.4|38834.9|38827.9|38754.9|38747.9|211
1738649700000|2025-02-04 06:15:00|38809.9|38802.9|38792.4|38785.4|38822.4|38815.4|38772.4|38765.4|198
1738650000000|2025-02-04 06:20:00|38789.9|38782.9|38774.9|38767.9|38797.4|38790.4|38764.9|38757.9|217
1738650300000|2025-02-04 06:25:00|38772.4|38765.4|38802.4|38795.4|38802.4|38795.4|38762.4|38755.4|411
1738650600000|2025-02-04 06:30:00|38797.4|38790.4|38764.9|38757.9|38799.9|38792.9|38752.4|38745.4|657
1738650900000|2025-02-04 06:35:00|38767.4|38760.4|38774.9|38767.9|38784.9|38777.9|38734.9|38727.9|218
1738651200000|2025-02-04 06:40:00|38777.4|38770.4|38777.4|38770.4|38797.4|38790.4|38772.4|38765.4|262
1738651500000|2025-02-04 06:45:00|38774.9|38767.9|38794.9|38787.9|38799.9|38792.9|38767.4|38760.4|90
1738651800000|2025-02-04 06:50:00|38797.4|38790.4|38794.9|38787.9|38802.4|38795.4|38792.4|38785.4|27
1738652100000|2025-02-04 06:55:00|38792.4|38785.4|38822.4|38815.4|38822.4|38815.4|38787.4|38780.4|69
1738652400000|2025-02-04 07:00:00|38834.9|38827.9|38794.9|38787.9|38839.9|38832.9|38794.9|38787.9|73
1738652700000|2025-02-04 07:05:00|38797.4|38790.4|38807.4|38800.4|38817.4|38810.4|38794.9|38787.9|67
1738653000000|2025-02-04 07:10:00|38804.9|38797.9|38844.9|38837.9|38849.9|38842.9|38782.4|38775.4|51
1738653300000|2025-02-04 07:15:00|38842.4|38835.4|38832.4|38825.4|38857.4|38850.4|38832.4|38825.4|33
1738653600000|2025-02-04 07:20:00|38829.9|38822.9|38834.9|38827.9|38842.4|38835.4|38817.4|38810.4|42
1738653900000|2025-02-04 07:25:00|38837.4|38830.4|38837.4|38830.4|38849.9|38842.9|38824.9|38817.9|71
1738654200000|2025-02-04 07:30:00|38839.9|38832.9|38852.4|38845.4|38864.9|38857.9|38837.4|38830.4|28
1738654500000|2025-02-04 07:35:00|38854.9|38847.9|38877.4|38870.4|38882.4|38875.4|38849.9|38842.9|45
1738654800000|2025-02-04 07:40:00|38874.9|38867.9|38822.4|38815.4|38877.4|38870.4|38797.4|38790.4|91
1738655100000|2025-02-04 07:45:00|38824.9|38817.9|38857.4|38850.4|38867.4|38860.4|38819.9|38812.9|29
1738655400000|2025-02-04 07:50:00|38859.9|38852.9|38844.9|38837.9|38869.9|38862.9|38844.9|38837.9|16
1738655700000|2025-02-04 07:55:00|38847.4|38840.4|38834.9|38827.9|38857.4|38850.4|38829.9|38822.9|53
1738656000000|2025-02-04 08:00:00|38839.9|38832.9|38827.4|38820.4|38884.9|38877.9|38827.4|38820.4|217
1738656300000|2025-02-04 08:05:00|38824.9|38817.9|38819.9|38812.9|38849.9|38842.9|38809.9|38802.9|130
1738656600000|2025-02-04 08:10:00|38822.4|38815.4|38844.9|38837.9|38849.9|38842.9|38792.4|38785.4|175
1738656900000|2025-02-04 08:15:00|38842.4|38835.4|38827.4|38820.4|38864.9|38857.9|38824.9|38817.9|115
1738657200000|2025-02-04 08:20:00|38824.9|38817.9|38869.9|38862.9|38892.4|38885.4|38822.4|38815.4|85
1738657500000|2025-02-04 08:25:00|38867.4|38860.4|38804.9|38797.9|38869.9|38862.9|38802.4|38795.4|379
1738657800000|2025-02-04 08:30:00|38802.4|38795.4|38749.9|38742.9|38827.4|38820.4|38737.4|38730.4|199
1738658100000|2025-02-04 08:35:00|38747.4|38740.4|38762.4|38755.4|38764.9|38757.9|38722.4|38715.4|72
1738658400000|2025-02-04 08:40:00|38764.9|38757.9|38729.9|38722.9|38767.4|38760.4|38724.9|38717.9|115
1738658700000|2025-02-04 08:45:00|38727.4|38720.4|38709.9|38702.9|38749.9|38742.9|38707.4|38700.4|78
1738659000000|2025-02-04 08:50:00|38712.4|38705.4|38739.9|38732.9|38742.4|38735.4|38702.4|38695.4|69
1738659300000|2025-02-04 08:55:00|38737.4|38730.4|38779.9|38772.9|38784.9|38777.9|38737.4|38730.4|37
1738659600000|2025-02-04 09:00:00|38782.4|38775.4|38824.9|38817.9|38832.4|38825.4|38779.9|38772.9|156
1738659900000|2025-02-04 09:05:00|38827.4|38820.4|38817.4|38810.4|38832.4|38825.4|38802.4|38795.4|78
1738660200000|2025-02-04 09:10:00|38822.4|38815.4|38827.4|38820.4|38839.9|38832.9|38814.9|38807.9|72
1738660500000|2025-02-04 09:15:00|38822.4|38815.4|38827.4|38820.4|38829.9|38822.9|38807.4|38800.4|33
1738660800000|2025-02-04 09:20:00|38829.9|38822.9|38832.4|38825.4|38839.9|38832.9|38799.9|38792.9|92
1738661100000|2025-02-04 09:25:00|38834.9|38827.9|38839.9|38832.9|38842.4|38835.4|38822.4|38815.4|58
1738661400000|2025-02-04 09:30:00|38842.4|38835.4|38829.9|38822.9|38842.4|38835.4|38824.9|38817.9|26
1738661700000|2025-02-04 09:35:00|38827.4|38820.4|38847.4|38840.4|38857.4|38850.4|38822.4|38815.4|52
1738662000000|2025-02-04 09:40:00|38844.9|38837.9|38842.4|38835.4|38852.4|38845.4|38824.9|38817.9|20
1738662300000|2025-02-04 09:45:00|38844.9|38837.9|38859.9|38852.9|38877.4|38870.4|38842.4|38835.4|27
1738662600000|2025-02-04 09:50:00|38857.4|38850.4|38867.4|38860.4|38879.9|38872.9|38854.9|38847.9|48
1738662900000|2025-02-04 09:55:00|38869.9|38862.9|38872.4|38865.4|38877.4|38870.4|38862.4|38855.4|9
1738663200000|2025-02-04 10:00:00|38867.4|38860.4|38862.4|38855.4|38872.4|38865.4|38847.4|38840.4|63
1738663500000|2025-02-04 10:05:00|38864.9|38857.9|38857.4|38850.4|38877.4|38870.4|38857.4|38850.4|12
1738663800000|2025-02-04 10:10:00|38859.9|38852.9|38882.4|38875.4|38887.4|38880.4|38852.4|38845.4|16
1738664100000|2025-02-04 10:15:00|38884.9|38877.9|38897.4|38890.4|38917.4|38910.4|38877.4|38870.4|71
1738664400000|2025-02-04 10:20:00|38899.9|38892.9|38887.4|38880.4|38907.4|38900.4|38887.4|38880.4|37
1738664700000|2025-02-04 10:25:00|38889.9|38882.9|38874.9|38867.9|38889.9|38882.9|38869.9|38862.9|108
1738665000000|2025-02-04 10:30:00|38872.4|38865.4|38847.4|38840.4|38877.4|38870.4|38837.4|38830.4|159
1738665300000|2025-02-04 10:35:00|38849.9|38842.9|38854.9|38847.9|38882.4|38875.4|38849.9|38842.9|32
1738665600000|2025-02-04 10:40:00|38857.4|38850.4|38859.9|38852.9|38864.9|38857.9|38837.4|38830.4|23
1738665900000|2025-02-04 10:45:00|38862.4|38855.4|38872.4|38865.4|38877.4|38870.4|38857.4|38850.4|8
1738666200000|2025-02-04 10:50:00|38869.9|38862.9|38872.4|38865.4|38877.4|38870.4|38864.9|38857.9|7
1738666500000|2025-02-04 10:55:00|38874.9|38867.9|38894.9|38887.9|38902.4|38895.4|38867.4|38860.4|185
1738666800000|2025-02-04 11:00:00|38892.4|38885.4|38882.4|38875.4|38897.4|38890.4|38877.4|38870.4|132
1738667100000|2025-02-04 11:05:00|38879.9|38872.9|38917.4|38910.4|38919.9|38912.9|38877.4|38870.4|30
1738667400000|2025-02-04 11:10:00|38914.9|38907.9|38892.4|38885.4|38919.9|38912.9|38882.4|38875.4|16
1738667700000|2025-02-04 11:15:00|38894.9|38887.9|38872.4|38865.4|38899.9|38892.9|38872.4|38865.4|13
1738668000000|2025-02-04 11:20:00|38874.9|38867.9|38864.9|38857.9|38877.4|38870.4|38847.4|38840.4|69
1738668300000|2025-02-04 11:25:00|38867.4|38860.4|38904.9|38897.9|38912.4|38905.4|38867.4|38860.4|47
1738668600000|2025-02-04 11:30:00|38902.4|38895.4|38912.4|38905.4|38912.4|38905.4|38897.4|38890.4|28
1738668900000|2025-02-04 11:35:00|38914.9|38907.9|38902.4|38895.4|38914.9|38907.9|38897.4|38890.4|12
1738669200000|2025-02-04 11:40:00|38904.9|38897.9|38907.4|38900.4|38909.9|38902.9|38892.4|38885.4|27
1738669500000|2025-02-04 11:45:00|38904.9|38897.9|38907.4|38900.4|38914.9|38907.9|38897.4|38890.4|7
1738669800000|2025-02-04 11:50:00|38904.9|38897.9|38897.4|38890.4|38907.4|38900.4|38897.4|38890.4|9
1738670100000|2025-02-04 11:55:00|38894.9|38887.9|38892.4|38885.4|38902.4|38895.4|38887.4|38880.4|13
1738670400000|2025-02-04 12:00:00|38897.4|38890.4|38929.9|38922.9|38932.4|38925.4|38897.4|38890.4|79
1738670700000|2025-02-04 12:05:00|38927.4|38920.4|38927.4|38920.4|38929.9|38922.9|38917.4|38910.4|42
1738671000000|2025-02-04 12:10:00|38929.9|38922.9|38937.4|38930.4|38957.4|38950.4|38927.4|38920.4|76
1738671300000|2025-02-04 12:15:00|38939.9|38932.9|38944.9|38937.9|38949.9|38942.9|38937.4|38930.4|34
1738671600000|2025-02-04 12:20:00|38947.4|38940.4|38924.9|38917.9|38952.4|38945.4|38922.4|38915.4|30
1738671900000|2025-02-04 12:25:00|38927.4|38920.4|38942.4|38935.4|38944.9|38937.9|38909.9|38902.9|34
1738672200000|2025-02-04 12:30:00|38944.9|38937.9|38934.9|38927.9|38947.4|38940.4|38932.4|38925.4|43
1738672500000|2025-02-04 12:35:00|38932.4|38925.4|38947.4|38940.4|38952.4|38945.4|38932.4|38925.4|35
1738672800000|2025-02-04 12:40:00|38944.9|38937.9|38957.4|38950.4|38984.9|38977.9|38932.4|38925.4|163
1738673100000|2025-02-04 12:45:00|38952.4|38945.4|38937.4|38930.4|38957.4|38950.4|38927.4|38920.4|40
1738673400000|2025-02-04 12:50:00|38934.9|38927.9|38947.4|38940.4|38947.4|38940.4|38932.4|38925.4|21
1738673700000|2025-02-04 12:55:00|38952.4|38945.4|38947.4|38940.4|38972.4|38965.4|38942.4|38935.4|67
1738674000000|2025-02-04 13:00:00|38949.9|38942.9|38937.4|38930.4|38949.9|38942.9|38927.4|38920.4|44
1738674300000|2025-02-04 13:05:00|38939.9|38932.9|38952.4|38945.4|38954.9|38947.9|38929.9|38922.9|28
1738674600000|2025-02-04 13:10:00|38947.4|38940.4|38952.4|38945.4|38957.4|38950.4|38937.4|38930.4|18
1738674900000|2025-02-04 13:15:00|38949.9|38942.9|38934.9|38927.9|38952.4|38945.4|38932.4|38925.4|56
1738675200000|2025-02-04 13:20:00|38932.4|38925.4|38944.9|38937.9|38952.4|38945.4|38932.4|38925.4|52
1738675500000|2025-02-04 13:25:00|38947.4|38940.4|38944.9|38937.9|38952.4|38945.4|38932.4|38925.4|21
1738675800000|2025-02-04 13:30:00|38947.4|38940.4|38952.4|38945.4|38957.4|38950.4|38932.4|38925.4|23
1738676100000|2025-02-04 13:35:00|38954.9|38947.9|38937.4|38930.4|38957.4|38950.4|38929.9|38922.9|39
1738676400000|2025-02-04 13:40:00|38934.9|38927.9|38942.4|38935.4|38942.4|38935.4|38922.4|38915.4|19
1738676700000|2025-02-04 13:45:00|38939.9|38932.9|38934.9|38927.9|38952.4|38945.4|38929.9|38922.9|35
1738677000000|2025-02-04 13:50:00|38937.4|38930.4|38932.4|38925.4|38942.4|38935.4|38927.4|38920.4|98
1738677300000|2025-02-04 13:55:00|38927.4|38920.4|38909.9|38902.9|38937.4|38930.4|38899.9|38892.9|75
1738677600000|2025-02-04 14:00:00|38912.4|38905.4|38907.4|38900.4|38914.9|38907.9|38897.4|38890.4|32
1738677900000|2025-02-04 14:05:00|38904.9|38897.9|38927.4|38920.4|38927.4|38920.4|38902.4|38895.4|22
1738678200000|2025-02-04 14:10:00|38924.9|38917.9|38904.9|38897.9|38932.4|38925.4|38904.9|38897.9|5
1738678500000|2025-02-04 14:15:00|38907.4|38900.4|38887.4|38880.4|38907.4|38900.4|38884.9|38877.9|11
1738678800000|2025-02-04 14:20:00|38889.9|38882.9|38887.4|38880.4|38892.4|38885.4|38872.4|38865.4|129
1738679100000|2025-02-04 14:25:00|38889.9|38882.9|38892.4|38885.4|38902.4|38895.4|38882.4|38875.4|29
1738679400000|2025-02-04 14:30:00|38889.9|38882.9|38919.9|38912.9|38932.4|38925.4|38877.4|38870.4|383
1738679700000|2025-02-04 14:35:00|38917.4|38910.4|38899.9|38892.9|38927.4|38920.4|38879.9|38872.9|266
1738680000000|2025-02-04 14:40:00|38902.4|38895.4|38932.4|38925.4|38949.9|38942.9|38887.4|38880.4|116
1738680300000|2025-02-04 14:45:00|38934.9|38927.9|38967.4|38960.4|38969.9|38962.9|38922.4|38915.4|60
1738680600000|2025-02-04 14:50:00|38969.9|38962.9|39017.4|39010.4|39024.9|39017.9|38957.4|38950.4|331
1738680900000|2025-02-04 14:55:00|39014.9|39007.9|39022.4|39015.4|39032.4|39025.4|38997.4|38990.4|140
1738681200000|2025-02-04 15:00:00|39024.9|39017.9|39022.4|39015.4|39059.9|39052.9|39002.4|38995.4|292
1738681500000|2025-02-04 15:05:00|39019.9|39012.9|39027.4|39020.4|39047.4|39040.4|39009.9|39002.9|130
1738681800000|2025-02-04 15:10:00|39029.9|39022.9|39009.9|39002.9|39057.4|39050.4|38999.9|38992.9|666
1738682100000|2025-02-04 15:15:00|39007.4|39000.4|39062.4|39055.4|39079.9|39072.9|39007.4|39000.4|195
1738682400000|2025-02-04 15:20:00|39059.9|39052.9|39049.9|39042.9|39067.4|39060.4|39032.4|39025.4|53
1738682700000|2025-02-04 15:25:00|39047.4|39040.4|39052.4|39045.4|39057.4|39050.4|39032.4|39025.4|55
1738683000000|2025-02-04 15:30:00|39049.9|39042.9|39047.4|39040.4|39052.4|39045.4|39017.4|39010.4|104
1738683300000|2025-02-04 15:35:00|39044.9|39037.9|39057.4|39050.4|39067.4|39060.4|39027.4|39020.4|116
1738683600000|2025-02-04 15:40:00|39062.4|39055.4|39069.9|39062.9|39074.9|39067.9|39054.9|39047.9|101
1738683900000|2025-02-04 15:45:00|39067.4|39060.4|39067.4|39060.4|39082.4|39075.4|39047.4|39040.4|160
1738684200000|2025-02-04 15:50:00|39064.9|39057.9|39067.4|39060.4|39077.4|39070.4|39047.4|39040.4|66
1738684500000|2025-02-04 15:55:00|39064.9|39057.9|39034.9|39027.9|39072.4|39065.4|39027.4|39020.4|50
1738684800000|2025-02-04 16:00:00|39037.4|39030.4|39074.9|39067.9|39074.9|39067.9|39032.4|39025.4|102
1738685100000|2025-02-04 16:05:00|39072.4|39065.4|39077.4|39070.4|39084.9|39077.9|39059.9|39052.9|135
1738685400000|2025-02-04 16:10:00|39074.9|39067.9|39087.4|39080.4|39089.9|39082.9|39067.4|39060.4|88
1738685700000|2025-02-04 16:15:00|39089.9|39082.9|39084.9|39077.9|39092.4|39085.4|39072.4|39065.4|170
1738686000000|2025-02-04 16:20:00|39082.4|39075.4|39102.4|39095.4|39104.9|39097.9|39077.4|39070.4|48
1738686300000|2025-02-04 16:25:00|39099.9|39092.9|39132.4|39125.4|39134.9|39127.9|39092.4|39085.4|41
1738686600000|2025-02-04 16:30:00|39129.9|39122.9|39102.4|39095.4|39142.4|39135.4|39097.4|39090.4|100
1738686900000|2025-02-04 16:35:00|39099.9|39092.9|39092.4|39085.4|39102.4|39095.4|39074.9|39067.9|266
1738687200000|2025-02-04 16:40:00|39094.9|39087.9|39072.4|39065.4|39097.4|39090.4|39057.4|39050.4|29
1738687500000|2025-02-04 16:45:00|39069.9|39062.9|39047.4|39040.4|39084.9|39077.9|39044.9|39037.9|209
1738687800000|2025-02-04 16:50:00|39049.9|39042.9|39074.9|39067.9|39077.4|39070.4|39032.4|39025.4|65
1738688100000|2025-02-04 16:55:00|39072.4|39065.4|39077.4|39070.4|39082.4|39075.4|39054.9|39047.9|54
1738688400000|2025-02-04 17:00:00|39079.9|39072.9|39082.4|39075.4|39092.4|39085.4|39074.9|39067.9|22
1738688700000|2025-02-04 17:05:00|39084.9|39077.9|39072.4|39065.4|39094.9|39087.9|39072.4|39065.4|20
1738689000000|2025-02-04 17:10:00|39074.9|39067.9|39077.4|39070.4|39087.4|39080.4|39064.9|39057.9|20
1738689300000|2025-02-04 17:15:00|39079.9|39072.9|39039.9|39032.9|39082.4|39075.4|39012.4|39005.4|586
1738689600000|2025-02-04 17:20:00|39042.4|39035.4|39029.9|39022.9|39044.9|39037.9|39007.4|39000.4|79
1738689900000|2025-02-04 17:25:00|39032.4|39025.4|38984.9|38977.9|39042.4|39035.4|38977.4|38970.4|109
1738690200000|2025-02-04 17:30:00|38987.4|38980.4|38999.9|38992.9|39007.4|39000.4|38979.9|38972.9|76
1738690500000|2025-02-04 17:35:00|38997.4|38990.4|38999.9|38992.9|39022.4|39015.4|38992.4|38985.4|59
1738690800000|2025-02-04 17:40:00|38997.4|38990.4|39017.4|39010.4|39022.4|39015.4|38989.9|38982.9|32
1738691100000|2025-02-04 17:45:00|39014.9|39007.9|39012.4|39005.4|39024.9|39017.9|38994.9|38987.9|26
1738691400000|2025-02-04 17:50:00|39014.9|39007.9|39017.4|39010.4|39032.4|39025.4|39012.4|39005.4|37
1738691700000|2025-02-04 17:55:00|39014.9|39007.9|39042.4|39035.4|39042.4|39035.4|39012.4|39005.4|20
1738692000000|2025-02-04 18:00:00|39039.9|39032.9|39012.4|39005.4|39042.4|39035.4|39009.9|39002.9|119
1738692300000|2025-02-04 18:05:00|39007.4|39000.4|39002.4|38995.4|39012.4|39005.4|38987.4|38980.4|89
1738692600000|2025-02-04 18:10:00|39004.9|38997.9|39014.9|39007.9|39032.4|39025.4|38997.4|38990.4|47
1738692900000|2025-02-04 18:15:00|39017.4|39010.4|39022.4|39015.4|39032.4|39025.4|39014.9|39007.9|10
1738693200000|2025-02-04 18:20:00|39024.9|39017.9|39044.9|39037.9|39044.9|39037.9|39014.9|39007.9|20
1738693500000|2025-02-04 18:25:00|39047.4|39040.4|39032.4|39025.4|39052.4|39045.4|39032.4|39025.4|107
1738693800000|2025-02-04 18:30:00|39029.9|39022.9|39034.9|39027.9|39039.9|39032.9|39027.4|39020.4|38
1738694100000|2025-02-04 18:35:00|39037.4|39030.4|39024.9|39017.9|39037.4|39030.4|39019.9|39012.9|113
1738694400000|2025-02-04 18:40:00|39027.4|39020.4|39017.4|39010.4|39029.9|39022.9|39012.4|39005.4|39
1738694700000|2025-02-04 18:45:00|39012.4|39005.4|39017.4|39010.4|39022.4|39015.4|39012.4|39005.4|115
1738695000000|2025-02-04 18:50:00|39019.9|39012.9|39017.4|39010.4|39032.4|39025.4|39012.4|39005.4|79
1738695300000|2025-02-04 18:55:00|39019.9|39012.9|39012.4|39005.4|39027.4|39020.4|39012.4|39005.4|15
1738695600000|2025-02-04 19:00:00|39007.4|39000.4|39042.4|39035.4|39044.9|39037.9|39004.9|38997.9|55
1738695900000|2025-02-04 19:05:00|39044.9|39037.9|39052.4|39045.4|39067.4|39060.4|39042.4|39035.4|89
1738696200000|2025-02-04 19:10:00|39054.9|39047.9|39062.4|39055.4|39067.4|39060.4|39054.9|39047.9|116
1738696500000|2025-02-04 19:15:00|39067.4|39060.4|39072.4|39065.4|39077.4|39070.4|39057.4|39050.4|162
1738696800000|2025-02-04 19:20:00|39074.9|39067.9|39067.4|39060.4|39082.4|39075.4|39064.9|39057.9|115
1738697100000|2025-02-04 19:25:00|39064.9|39057.9|39062.4|39055.4|39067.4|39060.4|39057.4|39050.4|65
1738697400000|2025-02-04 19:30:00|39067.4|39060.4|39079.9|39072.9|39079.9|39072.9|39064.9|39057.9|76
1738697700000|2025-02-04 19:35:00|39077.4|39070.4|39074.9|39067.9|39087.4|39080.4|39072.4|39065.4|91
1738698000000|2025-02-04 19:40:00|39077.4|39070.4|39082.4|39075.4|39082.4|39075.4|39069.9|39062.9|31
1738698300000|2025-02-04 19:45:00|39084.9|39077.9|39072.4|39065.4|39087.4|39080.4|39067.4|39060.4|13
1738698600000|2025-02-04 19:50:00|39074.9|39067.9|39072.4|39065.4|39079.9|39072.9|39067.4|39060.4|102
1738698900000|2025-02-04 19:55:00|39074.9|39067.9|39067.4|39060.4|39077.4|39070.4|39009.9|39002.9|629
1738699200000|2025-02-04 20:00:00|39069.9|39062.9|39057.4|39050.4|39072.4|39065.4|39042.4|39035.4|58
1738699500000|2025-02-04 20:05:00|39059.9|39052.9|39087.4|39080.4|39092.4|39085.4|39057.4|39050.4|53
1738699800000|2025-02-04 20:10:00|39089.9|39082.9|39094.9|39087.9|39097.4|39090.4|39079.9|39072.9|44
1738700100000|2025-02-04 20:15:00|39092.4|39085.4|39087.4|39080.4|39102.4|39095.4|39077.4|39070.4|30
1738700400000|2025-02-04 20:20:00|39089.9|39082.9|39072.4|39065.4|39092.4|39085.4|39062.4|39055.4|20
1738700700000|2025-02-04 20:25:00|39069.9|39062.9|39052.4|39045.4|39072.4|39065.4|39052.4|39045.4|13
1738701000000|2025-02-04 20:30:00|39049.9|39042.9|39072.4|39065.4|39077.4|39070.4|39049.9|39042.9|49
1738701300000|2025-02-04 20:35:00|39069.9|39062.9|39094.9|39087.9|39097.4|39090.4|39067.4|39060.4|81
1738701600000|2025-02-04 20:40:00|39092.4|39085.4|39087.4|39080.4|39102.4|39095.4|39084.9|39077.9|64
1738701900000|2025-02-04 20:45:00|39089.9|39082.9|39082.4|39075.4|39089.9|39082.9|39072.4|39065.4|67
1738702200000|2025-02-04 20:50:00|39077.4|39070.4|39107.4|39100.4|39112.4|39105.4|39077.4|39070.4|126
1738702500000|2025-02-04 20:55:00|39112.4|39105.4|39112.4|39105.4|39129.9|39122.9|39104.9|39097.9|485
1738702800000|2025-02-04 21:00:00|39117.4|39110.4|39067.4|39060.4|39129.9|39122.9|39039.9|39032.9|300
1738703100000|2025-02-04 21:05:00|39064.9|39057.9|39079.9|39072.9|39089.9|39082.9|39064.9|39057.9|18
1738703400000|2025-02-04 21:10:00|39077.4|39070.4|39054.9|39047.9|39079.9|39072.9|39049.9|39042.9|9
1738703700000|2025-02-04 21:15:00|39057.4|39050.4|39064.9|39057.9|39072.4|39065.4|39054.9|39047.9|12
1738704000000|2025-02-04 21:20:00|39062.4|39055.4|39037.4|39030.4|39062.4|39055.4|39027.4|39020.4|12
1738704300000|2025-02-04 21:25:00|39039.9|39032.9|39034.9|39027.9|39044.9|39037.9|39034.9|39027.9|13
1738704600000|2025-02-04 21:30:00|39032.4|39025.4|39027.4|39020.4|39039.9|39032.9|39027.4|39020.4|11
1738704900000|2025-02-04 21:35:00|39022.4|39015.4|39012.4|39005.4|39024.9|39017.9|39007.4|39000.4|13
1738705200000|2025-02-04 21:40:00|39014.9|39007.9|39012.4|39005.4|39019.9|39012.9|39002.4|38995.4|14
1738705500000|2025-02-04 21:45:00|39009.9|39002.9|39022.4|39015.4|39024.9|39017.9|39007.4|39000.4|6
1738705800000|2025-02-04 21:50:00|39024.9|39017.9|39019.9|39012.9|39024.9|39017.9|39014.9|39007.9|8
1738706100000|2025-02-04 21:55:00|39022.4|39015.4|39031.9|39001.9|39033.1|39015.4|39009.9|39000.8|7
1738706400000|2025-02-04 22:00:00|39031.6|39001.6|39027.4|38997.4|39032|39002|39026|38996|0
1738706700000|2025-02-04 22:05:00|39026.4|38996.4|39025.5|38995.5|39029.9|38999.9|39023.6|38993.6|0
1738707000000|2025-02-04 22:10:00|39027|38997|39023.7|38993.7|39027.2|38997.2|39023.4|38993.4|0
1738707300000|2025-02-04 22:15:00|39024.1|38994.1|39025.6|38995.6|39025.8|38995.8|39023.7|38993.7|0
1738707600000|2025-02-04 22:20:00|39025.4|38995.4|39024.6|38994.6|39025.4|38995.4|39023|38993|0
1738707900000|2025-02-04 22:25:00|39025.9|38995.9|39027.4|38997.4|39027.4|38997.4|39024.2|38994.2|0
1738708200000|2025-02-04 22:30:00|39028.5|38998.5|39026.5|38996.5|39030.7|39000.7|39026.2|38996.2|0
1738708500000|2025-02-04 22:35:00|39026.2|38996.2|39019|38989|39027|38997|39017.6|38987.6|0
1738708800000|2025-02-04 22:40:00|39017.8|38987.8|39018.1|38988.1|39019.5|38989.5|39017.1|38987.1|0
1738709100000|2025-02-04 22:45:00|39018.3|38988.3|39018.6|38988.6|39019.8|38989.8|39017|38987|0
1738709400000|2025-02-04 22:50:00|39018.4|38988.4|39016.5|38986.5|39018.4|38988.4|39015.9|38985.9|0
1738709700000|2025-02-04 22:55:00|39016.4|38986.4|39010.2|38980.2|39016.4|38986.4|39008.7|38978.7|0
1738710000000|2025-02-04 23:00:00|39006.9|38976.9|39036.4|39021.4|39041.4|39026.4|38991.1|38961.1|33
1738710300000|2025-02-04 23:05:00|39038.9|39023.9|39019.6|39004.6|39041.4|39026.4|39019.6|39004.6|1
1738710600000|2025-02-04 23:10:00|39014.6|38999.6|39054.6|39039.6|39054.6|39039.6|39014.6|38999.6|18
1738710900000|2025-02-04 23:15:00|39057.1|39042.1|39052.1|39037.1|39062.1|39047.1|39044.6|39029.6|11
1738711200000|2025-02-04 23:20:00|39054.6|39039.6|39044.6|39029.6|39077.1|39062.1|39042.1|39027.1|21
1738711500000|2025-02-04 23:25:00|39042.1|39027.1|39044.6|39029.6|39054.6|39039.6|39032.1|39017.1|6
1738711800000|2025-02-04 23:30:00|39039.6|39024.6|39040.6|39033.6|39068.1|39061.1|39025.6|39018.6|7628
1738712100000|2025-02-04 23:35:00|39038.1|39031.1|39023.1|39016.1|39038.1|39031.1|39020.6|39013.6|53
1738712400000|2025-02-04 23:40:00|39020.6|39013.6|39010.6|39003.6|39028.1|39021.1|38970.6|38963.6|97
1738712700000|2025-02-04 23:45:00|39015.6|39008.6|38970.6|38963.6|39033.1|39026.1|38955.6|38948.6|147
1738713000000|2025-02-04 23:50:00|38973.1|38966.1|38980.6|38973.6|38990.6|38983.6|38958.1|38951.1|70
1738713300000|2025-02-04 23:55:00|38983.1|38976.1|38973.1|38966.1|38990.6|38983.6|38968.1|38961.1|46
1738713600000|2025-02-05 00:00:00|38983.1|38976.1|39010.6|39003.6|39068.1|39061.1|38970.6|38963.6|497
1738713900000|2025-02-05 00:05:00|39013.1|39006.1|39088.1|39081.1|39098.1|39091.1|39005.6|38998.6|240
1738714200000|2025-02-05 00:10:00|39090.6|39083.6|39115.6|39108.6|39123.1|39116.1|39078.1|39071.1|219
1738714500000|2025-02-05 00:15:00|39113.1|39106.1|39085.6|39078.6|39123.1|39116.1|39078.1|39071.1|122
1738714800000|2025-02-05 00:20:00|39088.1|39081.1|39053.1|39046.1|39100.6|39093.6|39053.1|39046.1|115
1738715100000|2025-02-05 00:25:00|39050.6|39043.6|38995.6|38988.6|39055.6|39048.6|38993.1|38986.1|216
1738715400000|2025-02-05 00:30:00|38998.1|38991.1|39000.6|38993.6|39040.6|39033.6|38985.6|38978.6|171
1738715700000|2025-02-05 00:35:00|38998.1|38991.1|38988.1|38981.1|39020.6|39013.6|38975.6|38968.6|70
1738716000000|2025-02-05 00:40:00|38985.6|38978.6|38938.1|38931.1|39010.6|39003.6|38935.6|38928.6|186
1738716300000|2025-02-05 00:45:00|38935.6|38928.6|38933.1|38926.1|38975.6|38968.6|38920.6|38913.6|103
1738716600000|2025-02-05 00:50:00|38935.6|38928.6|38930.6|38923.6|38948.1|38941.1|38920.6|38913.6|96
1738716900000|2025-02-05 00:55:00|38933.1|38926.1|38920.6|38913.6|38945.6|38938.6|38908.1|38901.1|83
1738717200000|2025-02-05 01:00:00|38923.1|38916.1|38910.6|38903.6|38933.1|38926.1|38893.1|38886.1|133
1738717500000|2025-02-05 01:05:00|38913.1|38906.1|38890.6|38883.6|38918.1|38911.1|38855.6|38848.6|125
1738717800000|2025-02-05 01:10:00|38888.1|38881.1|38873.1|38866.1|38908.1|38901.1|38838.1|38831.1|89
1738718100000|2025-02-05 01:15:00|38875.6|38868.6|38913.1|38906.1|38923.1|38916.1|38868.1|38861.1|110
1738718400000|2025-02-05 01:20:00|38910.6|38903.6|38875.6|38868.6|38915.6|38908.6|38865.6|38858.6|90
1738718700000|2025-02-05 01:25:00|38878.1|38871.1|38870.6|38863.6|38888.1|38881.1|38845.6|38838.6|123
1738719000000|2025-02-05 01:30:00|38868.1|38861.1|38853.1|38846.1|38868.1|38861.1|38818.1|38811.1|166
1738719300000|2025-02-05 01:35:00|38850.6|38843.6|38863.1|38856.1|38868.1|38861.1|38825.6|38818.6|206
1738719600000|2025-02-05 01:40:00|38860.6|38853.6|38870.6|38863.6|38893.1|38886.1|38840.6|38833.6|173
1738719900000|2025-02-05 01:45:00|38868.1|38861.1|38848.1|38841.1|38873.1|38866.1|38838.1|38831.1|117
1738720200000|2025-02-05 01:50:00|38845.6|38838.6|38848.1|38841.1|38858.1|38851.1|38830.6|38823.6|128
1738720500000|2025-02-05 01:55:00|38845.6|38838.6|38830.6|38823.6|38853.1|38846.1|38813.1|38806.1|184
1738720800000|2025-02-05 02:00:00|38833.1|38826.1|38768.1|38761.1|38838.1|38831.1|38765.6|38758.6|264
1738721100000|2025-02-05 02:05:00|38770.6|38763.6|38785.6|38778.6|38803.1|38796.1|38755.6|38748.6|227
1738721400000|2025-02-05 02:10:00|38788.1|38781.1|38783.1|38776.1|38803.1|38796.1|38768.1|38761.1|102
1738721700000|2025-02-05 02:15:00|38780.6|38773.6|38768.1|38761.1|38780.6|38773.6|38748.1|38741.1|107
1738722000000|2025-02-05 02:20:00|38770.6|38763.6|38723.1|38716.1|38770.6|38763.6|38718.1|38711.1|180
1738722300000|2025-02-05 02:25:00|38720.6|38713.6|38738.1|38731.1|38740.6|38733.6|38690.6|38683.6|209
1738722600000|2025-02-05 02:30:00|38735.6|38728.6|38763.1|38756.1|38778.1|38771.1|38728.1|38721.1|68
1738722900000|2025-02-05 02:35:00|38765.6|38758.6|38773.1|38766.1|38778.1|38771.1|38753.1|38746.1|58
1738723200000|2025-02-05 02:40:00|38770.6|38763.6|38768.1|38761.1|38783.1|38776.1|38760.6|38753.6|42
1738723500000|2025-02-05 02:45:00|38770.6|38763.6|38793.1|38786.1|38800.6|38793.6|38768.1|38761.1|82
1738723800000|2025-02-05 02:50:00|38790.6|38783.6|38798.1|38791.1|38803.1|38796.1|38780.6|38773.6|35
1738724100000|2025-02-05 02:55:00|38795.6|38788.6|38780.6|38773.6|38803.1|38796.1|38773.1|38766.1|74
1738724400000|2025-02-05 03:00:00|38783.1|38776.1|38778.1|38771.1|38803.1|38796.1|38778.1|38771.1|57
1738724700000|2025-02-05 03:05:00|38780.6|38773.6|38808.1|38801.1|38808.1|38801.1|38778.1|38771.1|43
1738725000000|2025-02-05 03:10:00|38810.6|38803.6|38798.1|38791.1|38813.1|38806.1|38795.6|38788.6|45
1738725300000|2025-02-05 03:15:00|38795.6|38788.6|38795.6|38788.6|38813.1|38806.1|38795.6|38788.6|40
1738725600000|2025-02-05 03:20:00|38798.1|38791.1|38783.1|38776.1|38798.1|38791.1|38773.1|38766.1|43
1738725900000|2025-02-05 03:25:00|38780.6|38773.6|38773.1|38766.1|38803.1|38796.1|38770.6|38763.6|55
1738726200000|2025-02-05 03:30:00|38775.6|38768.6|38800.6|38793.6|38808.1|38801.1|38775.6|38768.6|89
1738726500000|2025-02-05 03:35:00|38803.1|38796.1|38783.1|38776.1|38808.1|38801.1|38763.1|38756.1|114
1738726800000|2025-02-05 03:40:00|38780.6|38773.6|38788.1|38781.1|38800.6|38793.6|38768.1|38761.1|102
1738727100000|2025-02-05 03:45:00|38790.6|38783.6|38795.6|38788.6|38823.1|38816.1|38783.1|38776.1|108
1738727400000|2025-02-05 03:50:00|38798.1|38791.1|38770.6|38763.6|38813.1|38806.1|38760.6|38753.6|93
1738727700000|2025-02-05 03:55:00|38768.1|38761.1|38763.1|38756.1|38775.6|38768.6|38750.6|38743.6|75
1738728000000|2025-02-05 04:00:00|38760.6|38753.6|38743.1|38736.1|38778.1|38771.1|38738.1|38731.1|148
1738728300000|2025-02-05 04:05:00|38740.6|38733.6|38750.6|38743.6|38760.6|38753.6|38733.1|38726.1|215
1738728600000|2025-02-05 04:10:00|38753.1|38746.1|38760.6|38753.6|38768.1|38761.1|38743.1|38736.1|152
1738728900000|2025-02-05 04:15:00|38763.1|38756.1|38753.1|38746.1|38763.1|38756.1|38743.1|38736.1|83
1738729200000|2025-02-05 04:20:00|38755.6|38748.6|38778.1|38771.1|38783.1|38776.1|38743.1|38736.1|92
1738729500000|2025-02-05 04:25:00|38775.6|38768.6|38780.6|38773.6|38793.1|38786.1|38730.6|38723.6|109
1738729800000|2025-02-05 04:30:00|38783.1|38776.1|38853.1|38846.1|38863.1|38856.1|38770.6|38763.6|207
1738730100000|2025-02-05 04:35:00|38855.6|38848.6|38843.1|38836.1|38863.1|38856.1|38833.1|38826.1|96
1738730400000|2025-02-05 04:40:00|38840.6|38833.6|38818.1|38811.1|38850.6|38843.6|38810.6|38803.6|62
1738730700000|2025-02-05 04:45:00|38815.6|38808.6|38815.6|38808.6|38833.1|38826.1|38795.6|38788.6|104
1738731000000|2025-02-05 04:50:00|38818.1|38811.1|38805.6|38798.6|38818.1|38811.1|38790.6|38783.6|47
1738731300000|2025-02-05 04:55:00|38808.1|38801.1|38865.6|38858.6|38868.1|38861.1|38800.6|38793.6|120
1738731600000|2025-02-05 05:00:00|38863.1|38856.1|38858.1|38851.1|38868.1|38861.1|38843.1|38836.1|59
1738731900000|2025-02-05 05:05:00|38860.6|38853.6|38855.6|38848.6|38865.6|38858.6|38833.1|38826.1|48
1738732200000|2025-02-05 05:10:00|38858.1|38851.1|38863.1|38856.1|38873.1|38866.1|38850.6|38843.6|43
1738732500000|2025-02-05 05:15:00|38868.1|38861.1|38873.1|38866.1|38883.1|38876.1|38865.6|38858.6|85
1738732800000|2025-02-05 05:20:00|38870.6|38863.6|38908.1|38901.1|38915.6|38908.6|38868.1|38861.1|106
1738733100000|2025-02-05 05:25:00|38905.6|38898.6|38918.1|38911.1|38918.1|38911.1|38883.1|38876.1|162
1738733400000|2025-02-05 05:30:00|38915.6|38908.6|38883.1|38876.1|38923.1|38916.1|38883.1|38876.1|69
1738733700000|2025-02-05 05:35:00|38885.6|38878.6|38863.1|38856.1|38885.6|38878.6|38853.1|38846.1|72
1738734000000|2025-02-05 05:40:00|38865.6|38858.6|38855.6|38848.6|38880.6|38873.6|38855.6|38848.6|42
1738734300000|2025-02-05 05:45:00|38853.1|38846.1|38828.1|38821.1|38858.1|38851.1|38828.1|38821.1|159
1738734600000|2025-02-05 05:50:00|38830.6|38823.6|38843.1|38836.1|38858.1|38851.1|38818.1|38811.1|169
1738734900000|2025-02-05 05:55:00|38845.6|38838.6|38820.6|38813.6|38858.1|38851.1|38813.1|38806.1|107
1738735200000|2025-02-05 06:00:00|38823.1|38816.1|38825.6|38818.6|38835.6|38828.6|38808.1|38801.1|175
1738735500000|2025-02-05 06:05:00|38828.1|38821.1|38778.1|38771.1|38828.1|38821.1|38768.1|38761.1|262
1738735800000|2025-02-05 06:10:00|38783.1|38776.1|38795.6|38788.6|38808.1|38801.1|38770.6|38763.6|127
1738736100000|2025-02-05 06:15:00|38793.1|38786.1|38813.1|38806.1|38828.1|38821.1|38785.6|38778.6|238
1738736400000|2025-02-05 06:20:00|38810.6|38803.6|38818.1|38811.1|38828.1|38821.1|38795.6|38788.6|161
1738736700000|2025-02-05 06:25:00|38815.6|38808.6|38830.6|38823.6|38833.1|38826.1|38795.6|38788.6|901
1738737000000|2025-02-05 06:30:00|38833.1|38826.1|38793.1|38786.1|38833.1|38826.1|38778.1|38771.1|1231
1738737300000|2025-02-05 06:35:00|38795.6|38788.6|38755.6|38748.6|38803.1|38796.1|38755.6|38748.6|815
1738737600000|2025-02-05 06:40:00|38758.1|38751.1|38755.6|38748.6|38775.6|38768.6|38743.1|38736.1|242
1738737900000|2025-02-05 06:45:00|38758.1|38751.1|38753.1|38746.1|38758.1|38751.1|38738.1|38731.1|128
1738738200000|2025-02-05 06:50:00|38755.6|38748.6|38763.1|38756.1|38763.1|38756.1|38748.1|38741.1|44
1738738500000|2025-02-05 06:55:00|38755.6|38748.6|38753.1|38746.1|38760.6|38753.6|38738.1|38731.1|89
1738738800000|2025-02-05 07:00:00|38755.6|38748.6|38743.1|38736.1|38755.6|38748.6|38723.1|38716.1|45
1738739100000|2025-02-05 07:05:00|38740.6|38733.6|38743.1|38736.1|38748.1|38741.1|38735.6|38728.6|13
1738739400000|2025-02-05 07:10:00|38745.6|38738.6|38748.1|38741.1|38758.1|38751.1|38740.6|38733.6|16
1738739700000|2025-02-05 07:15:00|38745.6|38738.6|38750.6|38743.6|38758.1|38751.1|38743.1|38736.1|19
1738740000000|2025-02-05 07:20:00|38748.1|38741.1|38768.1|38761.1|38768.1|38761.1|38748.1|38741.1|25
1738740300000|2025-02-05 07:25:00|38765.6|38758.6|38755.6|38748.6|38768.1|38761.1|38748.1|38741.1|20
1738740600000|2025-02-05 07:30:00|38753.1|38746.1|38730.6|38723.6|38753.1|38746.1|38728.1|38721.1|21
1738740900000|2025-02-05 07:35:00|38733.1|38726.1|38738.1|38731.1|38753.1|38746.1|38728.1|38721.1|18
1738741200000|2025-02-05 07:40:00|38740.6|38733.6|38743.1|38736.1|38760.6|38753.6|38740.6|38733.6|32
1738741500000|2025-02-05 07:45:00|38735.6|38728.6|38748.1|38741.1|38755.6|38748.6|38733.1|38726.1|55
1738741800000|2025-02-05 07:50:00|38750.6|38743.6|38760.6|38753.6|38768.1|38761.1|38743.1|38736.1|40
1738742100000|2025-02-05 07:55:00|38763.1|38756.1|38778.1|38771.1|38778.1|38771.1|38745.6|38738.6|82
1738742400000|2025-02-05 08:00:00|38773.1|38766.1|38795.6|38788.6|38805.6|38798.6|38763.1|38756.1|181
1738742700000|2025-02-05 08:05:00|38793.1|38786.1|38775.6|38768.6|38800.6|38793.6|38775.6|38768.6|60
1738743000000|2025-02-05 08:10:00|38773.1|38766.1|38798.1|38791.1|38798.1|38791.1|38758.1|38751.1|206
1738743300000|2025-02-05 08:15:00|38800.6|38793.6|38793.1|38786.1|38818.1|38811.1|38785.6|38778.6|70
1738743600000|2025-02-05 08:20:00|38795.6|38788.6|38833.1|38826.1|38833.1|38826.1|38793.1|38786.1|205
1738743900000|2025-02-05 08:25:00|38838.1|38831.1|38830.6|38823.6|38845.6|38838.6|38820.6|38813.6|174
1738744200000|2025-02-05 08:30:00|38833.1|38826.1|38820.6|38813.6|38838.1|38831.1|38813.1|38806.1|140
1738744500000|2025-02-05 08:35:00|38818.1|38811.1|38765.6|38758.6|38823.1|38816.1|38733.1|38726.1|132
1738744800000|2025-02-05 08:40:00|38768.1|38761.1|38723.1|38716.1|38770.6|38763.6|38708.1|38701.1|119
1738745100000|2025-02-05 08:45:00|38725.6|38718.6|38748.1|38741.1|38753.1|38746.1|38718.1|38711.1|91
1738745400000|2025-02-05 08:50:00|38745.6|38738.6|38748.1|38741.1|38763.1|38756.1|38745.6|38738.6|39
1738745700000|2025-02-05 08:55:00|38750.6|38743.6|38748.1|38741.1|38758.1|38751.1|38743.1|38736.1|28
1738746000000|2025-02-05 09:00:00|38753.1|38746.1|38788.1|38781.1|38793.1|38786.1|38743.1|38736.1|29
1738746300000|2025-02-05 09:05:00|38785.6|38778.6|38768.1|38761.1|38793.1|38786.1|38768.1|38761.1|46
1738746600000|2025-02-05 09:10:00|38770.6|38763.6|38788.1|38781.1|38818.1|38811.1|38763.1|38756.1|28
1738746900000|2025-02-05 09:15:00|38790.6|38783.6|38748.1|38741.1|38793.1|38786.1|38733.1|38726.1|62
1738747200000|2025-02-05 09:20:00|38745.6|38738.6|38723.1|38716.1|38758.1|38751.1|38723.1|38716.1|59
1738747500000|2025-02-05 09:25:00|38720.6|38713.6|38733.1|38726.1|38743.1|38736.1|38718.1|38711.1|162
1738747800000|2025-02-05 09:30:00|38728.1|38721.1|38695.6|38688.6|38733.1|38726.1|38690.6|38683.6|329
1738748100000|2025-02-05 09:35:00|38698.1|38691.1|38690.6|38683.6|38710.6|38703.6|38688.1|38681.1|68
1738748400000|2025-02-05 09:40:00|38693.1|38686.1|38660.6|38653.6|38698.1|38691.1|38648.1|38641.1|75
1738748700000|2025-02-05 09:45:00|38658.1|38651.1|38675.6|38668.6|38688.1|38681.1|38655.6|38648.6|27
1738749000000|2025-02-05 09:50:00|38673.1|38666.1|38693.1|38686.1|38698.1|38691.1|38673.1|38666.1|17
1738749300000|2025-02-05 09:55:00|38690.6|38683.6|38688.1|38681.1|38700.6|38693.6|38678.1|38671.1|179
1738749600000|2025-02-05 10:00:00|38683.1|38676.1|38693.1|38686.1|38695.6|38688.6|38663.1|38656.1|63
1738749900000|2025-02-05 10:05:00|38695.6|38688.6|38705.6|38698.6|38718.1|38711.1|38685.6|38678.6|51
1738750200000|2025-02-05 10:10:00|38708.1|38701.1|38688.1|38681.1|38720.6|38713.6|38688.1|38681.1|42
1738750500000|2025-02-05 10:15:00|38683.1|38676.1|38693.1|38686.1|38703.1|38696.1|38678.1|38671.1|30
1738750800000|2025-02-05 10:20:00|38695.6|38688.6|38703.1|38696.1|38718.1|38711.1|38693.1|38686.1|34
1738751100000|2025-02-05 10:25:00|38700.6|38693.6|38713.1|38706.1|38728.1|38721.1|38698.1|38691.1|26
1738751400000|2025-02-05 10:30:00|38715.6|38708.6|38708.1|38701.1|38715.6|38708.6|38703.1|38696.1|5
1738751700000|2025-02-05 10:35:00|38710.6|38703.6|38725.6|38718.6|38733.1|38726.1|38708.1|38701.1|90
1738752000000|2025-02-05 10:40:00|38723.1|38716.1|38720.6|38713.6|38725.6|38718.6|38708.1|38701.1|16
1738752300000|2025-02-05 10:45:00|38718.1|38711.1|38725.6|38718.6|38730.6|38723.6|38710.6|38703.6|10
1738752600000|2025-02-05 10:50:00|38728.1|38721.1|38730.6|38723.6|38733.1|38726.1|38718.1|38711.1|3
1738752900000|2025-02-05 10:55:00|38728.1|38721.1|38733.1|38726.1|38738.1|38731.1|38725.6|38718.6|4
1738753200000|2025-02-05 11:00:00|38730.6|38723.6|38735.6|38728.6|38745.6|38738.6|38723.1|38716.1|14
1738753500000|2025-02-05 11:05:00|38738.1|38731.1|38758.1|38751.1|38760.6|38753.6|38733.1|38726.1|50
1738753800000|2025-02-05 11:10:00|38755.6|38748.6|38765.6|38758.6|38768.1|38761.1|38748.1|38741.1|42
1738754100000|2025-02-05 11:15:00|38763.1|38756.1|38780.6|38773.6|38783.1|38776.1|38758.1|38751.1|512
1738754400000|2025-02-05 11:20:00|38778.1|38771.1|38778.1|38771.1|38780.6|38773.6|38755.6|38748.6|48
1738754700000|2025-02-05 11:25:00|38775.6|38768.6|38770.6|38763.6|38778.1|38771.1|38765.6|38758.6|72
1738755000000|2025-02-05 11:30:00|38773.1|38766.1|38758.1|38751.1|38775.6|38768.6|38758.1|38751.1|24
1738755300000|2025-02-05 11:35:00|38755.6|38748.6|38755.6|38748.6|38768.1|38761.1|38753.1|38746.1|17
1738755600000|2025-02-05 11:40:00|38758.1|38751.1|38770.6|38763.6|38775.6|38768.6|38758.1|38751.1|29
1738755900000|2025-02-05 11:45:00|38773.1|38766.1|38778.1|38771.1|38778.1|38771.1|38763.1|38756.1|24
1738756200000|2025-02-05 11:50:00|38775.6|38768.6|38788.1|38781.1|38795.6|38788.6|38775.6|38768.6|24
1738756500000|2025-02-05 11:55:00|38785.6|38778.6|38788.1|38781.1|38793.1|38786.1|38783.1|38776.1|10
1738756800000|2025-02-05 12:00:00|38785.6|38778.6|38798.1|38791.1|38803.1|38796.1|38778.1|38771.1|30
1738757100000|2025-02-05 12:05:00|38800.6|38793.6|38798.1|38791.1|38803.1|38796.1|38793.1|38786.1|13
1738757400000|2025-02-05 12:10:00|38795.6|38788.6|38758.1|38751.1|38795.6|38788.6|38758.1|38751.1|69
1738757700000|2025-02-05 12:15:00|38760.6|38753.6|38803.1|38796.1|38803.1|38796.1|38758.1|38751.1|73
1738758000000|2025-02-05 12:20:00|38800.6|38793.6|38768.1|38761.1|38803.1|38796.1|38768.1|38761.1|78
1738758300000|2025-02-05 12:25:00|38765.6|38758.6|38773.1|38766.1|38775.6|38768.6|38765.6|38758.6|9
1738758600000|2025-02-05 12:30:00|38775.6|38768.6|38765.6|38758.6|38778.1|38771.1|38763.1|38756.1|25
1738758900000|2025-02-05 12:35:00|38768.1|38761.1|38783.1|38776.1|38788.1|38781.1|38765.6|38758.6|8
1738759200000|2025-02-05 12:40:00|38780.6|38773.6|38808.1|38801.1|38808.1|38801.1|38780.6|38773.6|6
1738759500000|2025-02-05 12:45:00|38805.6|38798.6|38798.1|38791.1|38813.1|38806.1|38795.6|38788.6|13
1738759800000|2025-02-05 12:50:00|38800.6|38793.6|38808.1|38801.1|38818.1|38811.1|38798.1|38791.1|32
1738760100000|2025-02-05 12:55:00|38805.6|38798.6|38815.6|38808.6|38818.1|38811.1|38795.6|38788.6|6
1738760400000|2025-02-05 13:00:00|38818.1|38811.1|38808.1|38801.1|38828.1|38821.1|38795.6|38788.6|107
1738760700000|2025-02-05 13:05:00|38810.6|38803.6|38818.1|38811.1|38828.1|38821.1|38803.1|38796.1|25
1738761000000|2025-02-05 13:10:00|38815.6|38808.6|38803.1|38796.1|38818.1|38811.1|38798.1|38791.1|15
1738761300000|2025-02-05 13:15:00|38770.6|38763.6|38815.6|38808.6|38820.6|38813.6|38770.6|38763.6|39
1738761600000|2025-02-05 13:20:00|38818.1|38811.1|38820.6|38813.6|38838.1|38831.1|38805.6|38798.6|60
1738761900000|2025-02-05 13:25:00|38818.1|38811.1|38833.1|38826.1|38833.1|38826.1|38815.6|38808.6|98
1738762200000|2025-02-05 13:30:00|38835.6|38828.6|38820.6|38813.6|38848.1|38841.1|38813.1|38806.1|103
1738762500000|2025-02-05 13:35:00|38823.1|38816.1|38828.1|38821.1|38833.1|38826.1|38815.6|38808.6|39
1738762800000|2025-02-05 13:40:00|38830.6|38823.6|38838.1|38831.1|38845.6|38838.6|38823.1|38816.1|33
1738763100000|2025-02-05 13:45:00|38835.6|38828.6|38833.1|38826.1|38848.1|38841.1|38825.6|38818.6|19
1738763400000|2025-02-05 13:50:00|38835.6|38828.6|38843.1|38836.1|38845.6|38838.6|38833.1|38826.1|10
1738763700000|2025-02-05 13:55:00|38840.6|38833.6|38850.6|38843.6|38858.1|38851.1|38833.1|38826.1|20
1738764000000|2025-02-05 14:00:00|38853.1|38846.1|38860.6|38853.6|38868.1|38861.1|38848.1|38841.1|27
1738764300000|2025-02-05 14:05:00|38858.1|38851.1|38883.1|38876.1|38885.6|38878.6|38858.1|38851.1|22
1738764600000|2025-02-05 14:10:00|38880.6|38873.6|38878.1|38871.1|38888.1|38881.1|38875.6|38868.6|23
1738764900000|2025-02-05 14:15:00|38875.6|38868.6|38883.1|38876.1|38888.1|38881.1|38868.1|38861.1|72
1738765200000|2025-02-05 14:20:00|38885.6|38878.6|38870.6|38863.6|38885.6|38878.6|38858.1|38851.1|23
1738765500000|2025-02-05 14:25:00|38868.1|38861.1|38858.1|38851.1|38873.1|38866.1|38853.1|38846.1|51
1738765800000|2025-02-05 14:30:00|38855.6|38848.6|38818.1|38811.1|38863.1|38856.1|38798.1|38791.1|232
1738766100000|2025-02-05 14:35:00|38815.6|38808.6|38833.1|38826.1|38848.1|38841.1|38813.1|38806.1|321
1738766400000|2025-02-05 14:40:00|38835.6|38828.6|38815.6|38808.6|38835.6|38828.6|38808.1|38801.1|103
1738766700000|2025-02-05 14:45:00|38818.1|38811.1|38795.6|38788.6|38830.6|38823.6|38788.1|38781.1|72
1738767000000|2025-02-05 14:50:00|38793.1|38786.1|38750.6|38743.6|38795.6|38788.6|38738.1|38731.1|283
1738767300000|2025-02-05 14:55:00|38748.1|38741.1|38753.1|38746.1|38755.6|38748.6|38718.1|38711.1|129
1738767600000|2025-02-05 15:00:00|38768.1|38761.1|38583.1|38576.1|38790.6|38783.6|38578.1|38571.1|999
1738767900000|2025-02-05 15:05:00|38585.6|38578.6|38653.1|38646.1|38663.1|38656.1|38573.1|38566.1|352
1738768200000|2025-02-05 15:10:00|38648.1|38641.1|38683.1|38676.1|38683.1|38676.1|38628.1|38621.1|311
1738768500000|2025-02-05 15:15:00|38680.6|38673.6|38628.1|38621.1|38680.6|38673.6|38610.6|38603.6|150
1738768800000|2025-02-05 15:20:00|38625.6|38618.6|38673.1|38666.1|38678.1|38671.1|38605.6|38598.6|114
1738769100000|2025-02-05 15:25:00|38675.6|38668.6|38673.1|38666.1|38685.6|38678.6|38663.1|38656.1|104
1738769400000|2025-02-05 15:30:00|38668.1|38661.1|38675.6|38668.6|38675.6|38668.6|38610.6|38603.6|109
1738769700000|2025-02-05 15:35:00|38678.1|38671.1|38705.6|38698.6|38710.6|38703.6|38668.1|38661.1|191
1738770000000|2025-02-05 15:40:00|38703.1|38696.1|38728.1|38721.1|38743.1|38736.1|38698.1|38691.1|273
1738770300000|2025-02-05 15:45:00|38733.1|38726.1|38733.1|38726.1|38743.1|38736.1|38718.1|38711.1|115
1738770600000|2025-02-05 15:50:00|38735.6|38728.6|38723.1|38716.1|38745.6|38738.6|38715.6|38708.6|67
1738770900000|2025-02-05 15:55:00|38720.6|38713.6|38718.1|38711.1|38733.1|38726.1|38700.6|38693.6|42
1738771200000|2025-02-05 16:00:00|38715.6|38708.6|38713.1|38706.1|38728.1|38721.1|38693.1|38686.1|33
1738771500000|2025-02-05 16:05:00|38708.1|38701.1|38743.1|38736.1|38748.1|38741.1|38698.1|38691.1|440
1738771800000|2025-02-05 16:10:00|38738.1|38731.1|38728.1|38721.1|38745.6|38738.6|38718.1|38711.1|184
1738772100000|2025-02-05 16:15:00|38725.6|38718.6|38693.1|38686.1|38733.1|38726.1|38678.1|38671.1|217
1738772400000|2025-02-05 16:20:00|38690.6|38683.6|38708.1|38701.1|38713.1|38706.1|38678.1|38671.1|64
1738772700000|2025-02-05 16:25:00|38710.6|38703.6|38748.1|38741.1|38748.1|38741.1|38698.1|38691.1|126
1738773000000|2025-02-05 16:30:00|38743.1|38736.1|38763.1|38756.1|38768.1|38761.1|38738.1|38731.1|120
1738773300000|2025-02-05 16:35:00|38760.6|38753.6|38788.1|38781.1|38793.1|38786.1|38748.1|38741.1|306
1738773600000|2025-02-05 16:40:00|38785.6|38778.6|38798.1|38791.1|38808.1|38801.1|38778.1|38771.1|117
1738773900000|2025-02-05 16:45:00|38800.6|38793.6|38815.6|38808.6|38820.6|38813.6|38790.6|38783.6|38
1738774200000|2025-02-05 16:50:00|38818.1|38811.1|38843.1|38836.1|38853.1|38846.1|38815.6|38808.6|102
1738774500000|2025-02-05 16:55:00|38845.6|38838.6|38848.1|38841.1|38855.6|38848.6|38833.1|38826.1|35
1738774800000|2025-02-05 17:00:00|38853.1|38846.1|38848.1|38841.1|38863.1|38856.1|38845.6|38838.6|54
1738775100000|2025-02-05 17:05:00|38845.6|38838.6|38855.6|38848.6|38865.6|38858.6|38835.6|38828.6|43
1738775400000|2025-02-05 17:10:00|38858.1|38851.1|38845.6|38838.6|38860.6|38853.6|38840.6|38833.6|47
1738775700000|2025-02-05 17:15:00|38843.1|38836.1|38823.1|38816.1|38848.1|38841.1|38808.1|38801.1|194
1738776000000|2025-02-05 17:20:00|38820.6|38813.6|38800.6|38793.6|38820.6|38813.6|38798.1|38791.1|56
1738776300000|2025-02-05 17:25:00|38798.1|38791.1|38788.1|38781.1|38803.1|38796.1|38785.6|38778.6|52
1738776600000|2025-02-05 17:30:00|38793.1|38786.1|38778.1|38771.1|38793.1|38786.1|38778.1|38771.1|54
1738776900000|2025-02-05 17:35:00|38780.6|38773.6|38793.1|38786.1|38800.6|38793.6|38778.1|38771.1|16
1738777200000|2025-02-05 17:40:00|38790.6|38783.6|38790.6|38783.6|38805.6|38798.6|38780.6|38773.6|26
1738777500000|2025-02-05 17:45:00|38788.1|38781.1|38788.1|38781.1|38793.1|38786.1|38783.1|38776.1|35
1738777800000|2025-02-05 17:50:00|38785.6|38778.6|38813.1|38806.1|38815.6|38808.6|38765.6|38758.6|33
1738778100000|2025-02-05 17:55:00|38815.6|38808.6|38813.1|38806.1|38815.6|38808.6|38798.1|38791.1|12
1738778400000|2025-02-05 18:00:00|38818.1|38811.1|38828.1|38821.1|38830.6|38823.6|38813.1|38806.1|15
1738778700000|2025-02-05 18:05:00|38823.1|38816.1|38820.6|38813.6|38828.1|38821.1|38813.1|38806.1|17
1738779000000|2025-02-05 18:10:00|38818.1|38811.1|38823.1|38816.1|38823.1|38816.1|38803.1|38796.1|66
1738779300000|2025-02-05 18:15:00|38828.1|38821.1|38843.1|38836.1|38843.1|38836.1|38823.1|38816.1|21
1738779600000|2025-02-05 18:20:00|38840.6|38833.6|38833.1|38826.1|38848.1|38841.1|38828.1|38821.1|181
1738779900000|2025-02-05 18:25:00|38828.1|38821.1|38838.1|38831.1|38840.6|38833.6|38810.6|38803.6|57
1738780200000|2025-02-05 18:30:00|38835.6|38828.6|38850.6|38843.6|38853.1|38846.1|38828.1|38821.1|22
1738780500000|2025-02-05 18:35:00|38848.1|38841.1|38873.1|38866.1|38878.1|38871.1|38848.1|38841.1|60
1738780800000|2025-02-05 18:40:00|38870.6|38863.6|38873.1|38866.1|38883.1|38876.1|38863.1|38856.1|64
1738781100000|2025-02-05 18:45:00|38868.1|38861.1|38878.1|38871.1|38878.1|38871.1|38863.1|38856.1|10
1738781400000|2025-02-05 18:50:00|38875.6|38868.6|38865.6|38858.6|38878.1|38871.1|38855.6|38848.6|65
1738781700000|2025-02-05 18:55:00|38868.1|38861.1|38863.1|38856.1|38868.1|38861.1|38850.6|38843.6|26
1738782000000|2025-02-05 19:00:00|38860.6|38853.6|38878.1|38871.1|38883.1|38876.1|38860.6|38853.6|41
1738782300000|2025-02-05 19:05:00|38875.6|38868.6|38888.1|38881.1|38895.6|38888.6|38875.6|38868.6|52
1738782600000|2025-02-05 19:10:00|38893.1|38886.1|38888.1|38881.1|38893.1|38886.1|38883.1|38876.1|9
1738782900000|2025-02-05 19:15:00|38885.6|38878.6|38888.1|38881.1|38898.1|38891.1|38883.1|38876.1|42
1738783200000|2025-02-05 19:20:00|38890.6|38883.6|38888.1|38881.1|38893.1|38886.1|38883.1|38876.1|96
1738783500000|2025-02-05 19:25:00|38883.1|38876.1|38885.6|38878.6|38888.1|38881.1|38878.1|38871.1|29
1738783800000|2025-02-05 19:30:00|38883.1|38876.1|38888.1|38881.1|38898.1|38891.1|38878.1|38871.1|139
1738784100000|2025-02-05 19:35:00|38885.6|38878.6|38893.1|38886.1|38898.1|38891.1|38880.6|38873.6|46
1738784400000|2025-02-05 19:40:00|38895.6|38888.6|38888.1|38881.1|38903.1|38896.1|38888.1|38881.1|77
1738784700000|2025-02-05 19:45:00|38890.6|38883.6|38898.1|38891.1|38898.1|38891.1|38885.6|38878.6|50
1738785000000|2025-02-05 19:50:00|38895.6|38888.6|38893.1|38886.1|38898.1|38891.1|38888.1|38881.1|50
1738785300000|2025-02-05 19:55:00|38890.6|38883.6|38888.1|38881.1|38895.6|38888.6|38883.1|38876.1|51
1738785600000|2025-02-05 20:00:00|38890.6|38883.6|38913.1|38906.1|38923.1|38916.1|38888.1|38881.1|77
1738785900000|2025-02-05 20:05:00|38910.6|38903.6|38908.1|38901.1|38918.1|38911.1|38903.1|38896.1|46
1738786200000|2025-02-05 20:10:00|38905.6|38898.6|38908.1|38901.1|38913.1|38906.1|38903.1|38896.1|54
1738786500000|2025-02-05 20:15:00|38913.1|38906.1|38923.1|38916.1|38928.1|38921.1|38903.1|38896.1|62
1738786800000|2025-02-05 20:20:00|38925.6|38918.6|38948.1|38941.1|38953.1|38946.1|38920.6|38913.6|96
1738787100000|2025-02-05 20:25:00|38945.6|38938.6|38953.1|38946.1|38958.1|38951.1|38943.1|38936.1|91
1738787400000|2025-02-05 20:30:00|38958.1|38951.1|38953.1|38946.1|38958.1|38951.1|38953.1|38946.1|100
1738787700000|2025-02-05 20:35:00|38950.6|38943.6|38943.1|38936.1|38953.1|38946.1|38938.1|38931.1|125
1738788000000|2025-02-05 20:40:00|38938.1|38931.1|38920.6|38913.6|38938.1|38931.1|38908.1|38901.1|93
1738788300000|2025-02-05 20:45:00|38918.1|38911.1|38958.1|38951.1|38960.6|38953.6|38915.6|38908.6|158
1738788600000|2025-02-05 20:50:00|38953.1|38946.1|38965.6|38958.6|38973.1|38966.1|38953.1|38946.1|248
1738788900000|2025-02-05 20:55:00|38968.1|38961.1|38963.1|38956.1|38973.1|38966.1|38953.1|38946.1|921
1738789200000|2025-02-05 21:00:00|38968.1|38961.1|38948.1|38941.1|38998.1|38991.1|38945.6|38938.6|402
1738789500000|2025-02-05 21:05:00|38950.6|38943.6|38960.6|38953.6|38963.1|38956.1|38940.6|38933.6|101
1738789800000|2025-02-05 21:10:00|38963.1|38956.1|38973.1|38966.1|38980.6|38973.6|38958.1|38951.1|19
1738790100000|2025-02-05 21:15:00|38970.6|38963.6|38968.1|38961.1|38975.6|38968.6|38963.1|38956.1|29
1738790400000|2025-02-05 21:20:00|38965.6|38958.6|38960.6|38953.6|38968.1|38961.1|38958.1|38951.1|49
1738790700000|2025-02-05 21:25:00|38963.1|38956.1|38958.1|38951.1|38963.1|38956.1|38953.1|38946.1|9
1738791000000|2025-02-05 21:30:00|38955.6|38948.6|38958.1|38951.1|38958.1|38951.1|38955.6|38948.6|0
1738791600000|2025-02-05 21:40:00|38955.6|38948.6|38945.6|38938.6|38958.1|38951.1|38945.6|38938.6|6
1738791900000|2025-02-05 21:45:00|38943.1|38936.1|38943.1|38936.1|38948.1|38941.1|38940.6|38933.6|17
1738792200000|2025-02-05 21:50:00|38948.1|38941.1|38943.1|38936.1|38948.1|38941.1|38943.1|38936.1|15
1738792500000|2025-02-05 21:55:00|38948.1|38941.1|38954.3|38924.3|38958.1|38951.1|38940.6|38922.7|17
1738792800000|2025-02-05 22:00:00|38954.4|38924.4|38954.5|38924.5|38955|38925|38953.9|38923.9|0
1738793100000|2025-02-05 22:05:00|38954.4|38924.4|38952.8|38922.8|38954.4|38924.4|38952.8|38922.8|0
1738793400000|2025-02-05 22:10:00|38952.4|38922.4|38952.3|38922.3|38956|38926|38950.9|38920.9|0
1738793700000|2025-02-05 22:15:00|38953.8|38923.8|38956.1|38926.1|38956.1|38926.1|38953.8|38923.8|0
1738794000000|2025-02-05 22:20:00|38956.3|38926.3|38955|38925|38956.7|38926.7|38954.5|38924.5|0
1738794300000|2025-02-05 22:25:00|38955.4|38925.4|38953.8|38923.8|38956.3|38926.3|38953.8|38923.8|0
1738794600000|2025-02-05 22:30:00|38953.7|38923.7|38953.7|38923.7|38954.5|38924.5|38953.7|38923.7|0
1738794900000|2025-02-05 22:35:00|38953.6|38923.6|38954.3|38924.3|38954.3|38924.3|38953.6|38923.6|0
1738795200000|2025-02-05 22:40:00|38954.2|38924.2|38954.7|38924.7|38955.1|38925.1|38954.2|38924.2|0
1738795500000|2025-02-05 22:45:00|38954.6|38924.6|38950.2|38920.2|38954.6|38924.6|38950.2|38920.2|0
1738795800000|2025-02-05 22:50:00|38950.4|38920.4|38950.8|38920.8|38950.8|38920.8|38949.9|38919.9|0
1738796100000|2025-02-05 22:55:00|38951.7|38921.7|38949.7|38919.7|38951.9|38921.9|38949.7|38919.7|0
1738796400000|2025-02-05 23:00:00|38945.3|38915.3|38932.5|38917.5|38957.5|38942.5|38932.5|38911.8|39
1738796700000|2025-02-05 23:05:00|38935|38920|38952.5|38937.5|38952.5|38937.5|38925|38910|13
1738797000000|2025-02-05 23:10:00|38962.5|38947.5|38950|38935|38962.5|38947.5|38950|38935|9
1738797300000|2025-02-05 23:15:00|38952.5|38937.5|38945|38930|38952.5|38937.5|38945|38930|0
1738797600000|2025-02-05 23:20:00|38947.5|38932.5|38957.5|38942.5|38962.5|38947.5|38945|38930|16
1738797900000|2025-02-05 23:25:00|38960|38945|38950|38935|38960|38945|38950|38935|8
1738798200000|2025-02-05 23:30:00|38952.5|38937.5|38961|38954|38961|38954|38916|38909|5903
1738798500000|2025-02-05 23:35:00|38963.5|38956.5|38951|38944|38966|38959|38941|38934|85
1738798800000|2025-02-05 23:40:00|38953.5|38946.5|38946|38939|38958.5|38951.5|38933.5|38926.5|114
1738799100000|2025-02-05 23:45:00|38948.5|38941.5|38916|38909|38961|38954|38911|38904|144
1738799400000|2025-02-05 23:50:00|38918.5|38911.5|38901|38894|38926|38919|38883.5|38876.5|64
1738799700000|2025-02-05 23:55:00|38898.5|38891.5|38908.5|38901.5|38921|38914|38891|38884|55
1738800000000|2025-02-06 00:00:00|38906|38899|39031|39024|39031|39024|38901|38894|430
1738800300000|2025-02-06 00:05:00|39028.5|39021.5|39103.5|39096.5|39108.5|39101.5|39018.5|39011.5|436
1738800600000|2025-02-06 00:10:00|39101|39094|39106|39099|39133.5|39126.5|39083.5|39076.5|346
1738800900000|2025-02-06 00:15:00|39103.5|39096.5|39171|39164|39173.5|39166.5|39103.5|39096.5|436
1738801200000|2025-02-06 00:20:00|39173.5|39166.5|39176|39169|39193.5|39186.5|39151|39144|378
1738801500000|2025-02-06 00:25:00|39173.5|39166.5|39176|39169|39198.5|39191.5|39143.5|39136.5|291
1738801800000|2025-02-06 00:30:00|39173.5|39166.5|39158.5|39151.5|39193.5|39186.5|39151|39144|277
1738802100000|2025-02-06 00:35:00|39161|39154|39126|39119|39166|39159|39121|39114|321
1738802400000|2025-02-06 00:40:00|39123.5|39116.5|39103.5|39096.5|39141|39134|39073.5|39066.5|265
1738802700000|2025-02-06 00:45:00|39108.5|39101.5|39113.5|39106.5|39126|39119|39098.5|39091.5|143
1738803000000|2025-02-06 00:50:00|39111|39104|39086|39079|39111|39104|39063.5|39056.5|222
1738803300000|2025-02-06 00:55:00|39083.5|39076.5|39056|39049|39088.5|39081.5|39048.5|39041.5|154
1738803600000|2025-02-06 01:00:00|39053.5|39046.5|39066|39059|39073.5|39066.5|39031|39024|115
1738803900000|2025-02-06 01:05:00|39068.5|39061.5|39023.5|39016.5|39076|39069|38998.5|38991.5|368
1738804200000|2025-02-06 01:10:00|39026|39019|39043.5|39036.5|39063.5|39056.5|39023.5|39016.5|56
1738804500000|2025-02-06 01:15:00|39046|39039|39023.5|39016.5|39053.5|39046.5|39011|39004|90
1738804800000|2025-02-06 01:20:00|39026|39019|39016|39009|39036|39029|39006|38999|104
1738805100000|2025-02-06 01:25:00|39013.5|39006.5|39058.5|39051.5|39068.5|39061.5|39008.5|39001.5|120
1738805400000|2025-02-06 01:30:00|39056|39049|39006|38999|39076|39069|39003.5|38996.5|270
1738805700000|2025-02-06 01:35:00|39008.5|39001.5|38946|38939|39018.5|39011.5|38933.5|38926.5|291
1738806000000|2025-02-06 01:40:00|38943.5|38936.5|38918.5|38911.5|38948.5|38941.5|38888.5|38881.5|431
1738806300000|2025-02-06 01:45:00|38916|38909|38916|38909|38933.5|38926.5|38881|38874|163
1738806600000|2025-02-06 01:50:00|38918.5|38911.5|38971|38964|38976|38969|38918.5|38911.5|160
1738806900000|2025-02-06 01:55:00|38973.5|38966.5|38953.5|38946.5|38976|38969|38946|38939|93
1738807200000|2025-02-06 02:00:00|38951|38944|38906|38899|38968.5|38961.5|38906|38899|113
1738807500000|2025-02-06 02:05:00|38903.5|38896.5|38863.5|38856.5|38906|38899|38863.5|38856.5|80
1738807800000|2025-02-06 02:10:00|38861|38854|38896|38889|38903.5|38896.5|38853.5|38846.5|134
1738808100000|2025-02-06 02:15:00|38898.5|38891.5|38888.5|38881.5|38913.5|38906.5|38888.5|38881.5|79
1738808400000|2025-02-06 02:20:00|38893.5|38886.5|38866|38859|38898.5|38891.5|38861|38854|98
1738808700000|2025-02-06 02:25:00|38863.5|38856.5|38896|38889|38898.5|38891.5|38861|38854|92
1738809000000|2025-02-06 02:30:00|38898.5|38891.5|38931|38924|38933.5|38926.5|38896|38889|61
1738809300000|2025-02-06 02:35:00|38928.5|38921.5|38938.5|38931.5|38938.5|38931.5|38916|38909|64
1738809600000|2025-02-06 02:40:00|38933.5|38926.5|38913.5|38906.5|38933.5|38926.5|38908.5|38901.5|30
1738809900000|2025-02-06 02:45:00|38916|38909|38948.5|38941.5|38948.5|38941.5|38913.5|38906.5|59
1738810200000|2025-02-06 02:50:00|38951|38944|38938.5|38931.5|38953.5|38946.5|38928.5|38921.5|44
1738810500000|2025-02-06 02:55:00|38936|38929|38953.5|38946.5|38956|38949|38931|38924|32
1738810800000|2025-02-06 03:00:00|38956|38949|38953.5|38946.5|38968.5|38961.5|38938.5|38931.5|52
1738811100000|2025-02-06 03:05:00|38951|38944|38931|38924|38958.5|38951.5|38928.5|38921.5|37
1738811400000|2025-02-06 03:10:00|38928.5|38921.5|38933.5|38926.5|38938.5|38931.5|38911|38904|59
1738811700000|2025-02-06 03:15:00|38931|38924|38928.5|38921.5|38938.5|38931.5|38928.5|38921.5|15
1738812000000|2025-02-06 03:20:00|38931|38924|38921|38914|38936|38929|38921|38914|19
1738812300000|2025-02-06 03:25:00|38923.5|38916.5|38938.5|38931.5|38938.5|38931.5|38918.5|38911.5|18
1738812600000|2025-02-06 03:30:00|38936|38929|38921|38914|38938.5|38931.5|38903.5|38896.5|48
1738812900000|2025-02-06 03:35:00|38923.5|38916.5|38893.5|38886.5|38928.5|38921.5|38891|38884|49
1738813200000|2025-02-06 03:40:00|38896|38889|38923.5|38916.5|38936|38929|38891|38884|71
1738813500000|2025-02-06 03:45:00|38928.5|38921.5|38961|38954|38963.5|38956.5|38926|38919|48
1738813800000|2025-02-06 03:50:00|38958.5|38951.5|39003.5|38996.5|39008.5|39001.5|38953.5|38946.5|110
1738814100000|2025-02-06 03:55:00|39006|38999|39026|39019|39038.5|39031.5|39003.5|38996.5|107
1738814400000|2025-02-06 04:00:00|39023.5|39016.5|39021|39014|39036|39029|38993.5|38986.5|102
1738814700000|2025-02-06 04:05:00|39023.5|39016.5|39006|38999|39028.5|39021.5|39006|38999|32
1738815000000|2025-02-06 04:10:00|39003.5|38996.5|39016|39009|39021|39014|38996|38989|53
1738815300000|2025-02-06 04:15:00|39013.5|39006.5|39008.5|39001.5|39026|39019|39008.5|39001.5|71
1738815600000|2025-02-06 04:20:00|39011|39004|38993.5|38986.5|39016|39009|38988.5|38981.5|64
1738815900000|2025-02-06 04:25:00|38996|38989|39023.5|39016.5|39028.5|39021.5|38993.5|38986.5|62
1738816200000|2025-02-06 04:30:00|39026|39019|39003.5|38996.5|39026|39019|39001|38994|58
1738816500000|2025-02-06 04:35:00|39006|38999|38981|38974|39016|39009|38976|38969|62
1738816800000|2025-02-06 04:40:00|38983.5|38976.5|38998.5|38991.5|38998.5|38991.5|38973.5|38966.5|49
1738817100000|2025-02-06 04:45:00|38996|38989|39026|39019|39031|39024|38993.5|38986.5|84
1738817400000|2025-02-06 04:50:00|39023.5|39016.5|39018.5|39011.5|39038.5|39031.5|39013.5|39006.5|52
1738817700000|2025-02-06 04:55:00|39016|39009|39038.5|39031.5|39048.5|39041.5|39013.5|39006.5|68
1738818000000|2025-02-06 05:00:00|39043.5|39036.5|39043.5|39036.5|39048.5|39041.5|39021|39014|54
1738818300000|2025-02-06 05:05:00|39041|39034|39031|39024|39046|39039|39028.5|39021.5|34
1738818600000|2025-02-06 05:10:00|39033.5|39026.5|39058.5|39051.5|39063.5|39056.5|39031|39024|66
1738818900000|2025-02-06 05:15:00|39061|39054|39058.5|39051.5|39091|39084|39053.5|39046.5|189
1738819200000|2025-02-06 05:20:00|39056|39049|39043.5|39036.5|39066|39059|39043.5|39036.5|74
1738819500000|2025-02-06 05:25:00|39041|39034|39048.5|39041.5|39051|39044|39018.5|39011.5|77
1738819800000|2025-02-06 05:30:00|39046|39039|39023.5|39016.5|39048.5|39041.5|39011|39004|61
1738820100000|2025-02-06 05:35:00|39021|39014|39038.5|39031.5|39046|39039|39021|39014|39
1738820400000|2025-02-06 05:40:00|39036|39029|39033.5|39026.5|39043.5|39036.5|39026|39019|29
1738820700000|2025-02-06 05:45:00|39036|39029|39051|39044|39058.5|39051.5|39021|39014|54
1738821000000|2025-02-06 05:50:00|39053.5|39046.5|39026|39019|39056|39049|39023.5|39016.5|51
1738821300000|2025-02-06 05:55:00|39028.5|39021.5|39056|39049|39056|39049|39023.5|39016.5|54
1738821600000|2025-02-06 06:00:00|39053.5|39046.5|39081|39074|39083.5|39076.5|39036|39029|144
1738821900000|2025-02-06 06:05:00|39078.5|39071.5|39076|39069|39083.5|39076.5|39053.5|39046.5|144
1738822200000|2025-02-06 06:10:00|39073.5|39066.5|39073.5|39066.5|39091|39084|39068.5|39061.5|125
1738822500000|2025-02-06 06:15:00|39076|39069|39098.5|39091.5|39101|39094|39076|39069|153
1738822800000|2025-02-06 06:20:00|39096|39089|39096|39089|39108.5|39101.5|39091|39084|175
1738823100000|2025-02-06 06:25:00|39098.5|39091.5|39101|39094|39103.5|39096.5|39083.5|39076.5|296
1738823400000|2025-02-06 06:30:00|39103.5|39096.5|39058.5|39051.5|39103.5|39096.5|39033.5|39026.5|1607
1738823700000|2025-02-06 06:35:00|39056|39049|39068.5|39061.5|39083.5|39076.5|39053.5|39046.5|229
1738824000000|2025-02-06 06:40:00|39066|39059|39091|39084|39103.5|39096.5|39066|39059|304
1738824300000|2025-02-06 06:45:00|39093.5|39086.5|39103.5|39096.5|39113.5|39106.5|39088.5|39081.5|79
1738824600000|2025-02-06 06:50:00|39101|39094|39096|39089|39103.5|39096.5|39088.5|39081.5|80
1738824900000|2025-02-06 06:55:00|39098.5|39091.5|39093.5|39086.5|39098.5|39091.5|39083.5|39076.5|83
1738825200000|2025-02-06 07:00:00|39096|39089|39171|39164|39203.5|39196.5|39093.5|39086.5|763
1738825500000|2025-02-06 07:05:00|39173.5|39166.5|39168.5|39161.5|39183.5|39176.5|39166|39159|46
1738825800000|2025-02-06 07:10:00|39171|39164|39148.5|39141.5|39178.5|39171.5|39148.5|39141.5|41
1738826100000|2025-02-06 07:15:00|39153.5|39146.5|39131|39124|39153.5|39146.5|39128.5|39121.5|32
1738826400000|2025-02-06 07:20:00|39128.5|39121.5|39126|39119|39133.5|39126.5|39106|39099|79
1738826700000|2025-02-06 07:25:00|39128.5|39121.5|39136|39129|39143.5|39136.5|39128.5|39121.5|36
1738827000000|2025-02-06 07:30:00|39133.5|39126.5|39098.5|39091.5|39136|39129|39096|39089|39
1738827300000|2025-02-06 07:35:00|39101|39094|39133.5|39126.5|39133.5|39126.5|39101|39094|8
1738827600000|2025-02-06 07:40:00|39136|39129|39123.5|39116.5|39136|39129|39108.5|39101.5|25
1738827900000|2025-02-06 07:45:00|39126|39119|39113.5|39106.5|39131|39124|39101|39094|17
1738828200000|2025-02-06 07:50:00|39116|39109|39091|39084|39123.5|39116.5|39083.5|39076.5|25
1738828500000|2025-02-06 07:55:00|39093.5|39086.5|39083.5|39076.5|39096|39089|39073.5|39066.5|116
1738828800000|2025-02-06 08:00:00|39081|39074|39028.5|39021.5|39081|39074|39023.5|39016.5|342
1738829100000|2025-02-06 08:05:00|39031|39024|39041|39034|39046|39039|39026|39019|193
1738829400000|2025-02-06 08:10:00|39038.5|39031.5|39036|39029|39056|39049|39028.5|39021.5|142
1738829700000|2025-02-06 08:15:00|39038.5|39031.5|39026|39019|39046|39039|39023.5|39016.5|95
1738830000000|2025-02-06 08:20:00|39028.5|39021.5|39051|39044|39058.5|39051.5|39021|39014|110
1738830300000|2025-02-06 08:25:00|39048.5|39041.5|39063.5|39056.5|39068.5|39061.5|39043.5|39036.5|60
1738830600000|2025-02-06 08:30:00|39066|39059|39093.5|39086.5|39098.5|39091.5|39066|39059|88
1738830900000|2025-02-06 08:35:00|39096|39089|39098.5|39091.5|39108.5|39101.5|39088.5|39081.5|51
1738831200000|2025-02-06 08:40:00|39101|39094|39123.5|39116.5|39133.5|39126.5|39098.5|39091.5|156
1738831500000|2025-02-06 08:45:00|39126|39119|39123.5|39116.5|39133.5|39126.5|39118.5|39111.5|223
1738831800000|2025-02-06 08:50:00|39126|39119|39128.5|39121.5|39138.5|39131.5|39121|39114|133
1738832100000|2025-02-06 08:55:00|39126|39119|39123.5|39116.5|39131|39124|39118.5|39111.5|13
1738832400000|2025-02-06 09:00:00|39121|39114|39128.5|39121.5|39131|39124|39098.5|39091.5|104
1738832700000|2025-02-06 09:05:00|39131|39124|39138.5|39131.5|39146|39139|39121|39114|22
1738833000000|2025-02-06 09:10:00|39141|39134|39163.5|39156.5|39168.5|39161.5|39138.5|39131.5|46
1738833300000|2025-02-06 09:15:00|39161|39154|39168.5|39161.5|39168.5|39161.5|39153.5|39146.5|130
1738833600000|2025-02-06 09:20:00|39166|39159|39131|39124|39166|39159|39128.5|39121.5|167
1738833900000|2025-02-06 09:25:00|39128.5|39121.5|39128.5|39121.5|39138.5|39131.5|39118.5|39111.5|129
1738834200000|2025-02-06 09:30:00|39131|39124|39133.5|39126.5|39136|39129|39113.5|39106.5|96
1738834500000|2025-02-06 09:35:00|39136|39129|39136|39129|39146|39139|39128.5|39121.5|136
1738834800000|2025-02-06 09:40:00|39133.5|39126.5|39123.5|39116.5|39143.5|39136.5|39118.5|39111.5|14
1738835100000|2025-02-06 09:45:00|39126|39119|39123.5|39116.5|39128.5|39121.5|39118.5|39111.5|23
1738835400000|2025-02-06 09:50:00|39121|39114|39116|39109|39131|39124|39111|39104|18
1738835700000|2025-02-06 09:55:00|39113.5|39106.5|39113.5|39106.5|39126|39119|39113.5|39106.5|74
1738836000000|2025-02-06 10:00:00|39118.5|39111.5|39123.5|39116.5|39128.5|39121.5|39113.5|39106.5|82
1738836300000|2025-02-06 10:05:00|39121|39114|39116|39109|39126|39119|39113.5|39106.5|13
1738836600000|2025-02-06 10:10:00|39113.5|39106.5|39123.5|39116.5|39128.5|39121.5|39111|39104|48
1738836900000|2025-02-06 10:15:00|39126|39119|39121|39114|39128.5|39121.5|39111|39104|111
1738837200000|2025-02-06 10:20:00|39118.5|39111.5|39123.5|39116.5|39128.5|39121.5|39113.5|39106.5|38
1738837500000|2025-02-06 10:25:00|39126|39119|39103.5|39096.5|39126|39119|39103.5|39096.5|26
1738837800000|2025-02-06 10:30:00|39101|39094|39073.5|39066.5|39106|39099|39068.5|39061.5|48
1738838100000|2025-02-06 10:35:00|39076|39069|39083.5|39076.5|39093.5|39086.5|39073.5|39066.5|98
1738838400000|2025-02-06 10:40:00|39086|39079|39086|39079|39093.5|39086.5|39081|39074|10
1738838700000|2025-02-06 10:45:00|39083.5|39076.5|39086|39079|39096|39089|39083.5|39076.5|52
1738839000000|2025-02-06 10:50:00|39088.5|39081.5|39053.5|39046.5|39088.5|39081.5|39048.5|39041.5|61
1738839300000|2025-02-06 10:55:00|39056|39049|39048.5|39041.5|39056|39049|39041|39034|23
1738839600000|2025-02-06 11:00:00|39051|39044|39023.5|39016.5|39051|39044|39016|39009|114
1738839900000|2025-02-06 11:05:00|39026|39019|39031|39024|39043.5|39036.5|39023.5|39016.5|41
1738840200000|2025-02-06 11:10:00|39033.5|39026.5|39041|39034|39048.5|39041.5|39028.5|39021.5|91
1738840500000|2025-02-06 11:15:00|39038.5|39031.5|39038.5|39031.5|39051|39044|39033.5|39026.5|53
1738840800000|2025-02-06 11:20:00|39036|39029|39043.5|39036.5|39046|39039|39023.5|39016.5|77
1738841100000|2025-02-06 11:25:00|39041|39034|39038.5|39031.5|39046|39039|39028.5|39021.5|83
1738841400000|2025-02-06 11:30:00|39043.5|39036.5|39033.5|39026.5|39048.5|39041.5|39028.5|39021.5|33
1738841700000|2025-02-06 11:35:00|39036|39029|39021|39014|39038.5|39031.5|39021|39014|59
1738842000000|2025-02-06 11:40:00|39023.5|39016.5|39023.5|39016.5|39028.5|39021.5|39013.5|39006.5|44
1738842300000|2025-02-06 11:45:00|39021|39014|39018.5|39011.5|39033.5|39026.5|39008.5|39001.5|20
1738842600000|2025-02-06 11:50:00|39021|39014|39026|39019|39033.5|39026.5|39013.5|39006.5|60
1738842900000|2025-02-06 11:55:00|39028.5|39021.5|39033.5|39026.5|39038.5|39031.5|39013.5|39006.5|101
1738843200000|2025-02-06 12:00:00|39036|39029|39006|38999|39041|39034|39001|38994|104
1738843500000|2025-02-06 12:05:00|39008.5|39001.5|39018.5|39011.5|39018.5|39011.5|39003.5|38996.5|252
1738843800000|2025-02-06 12:10:00|39021|39014|39018.5|39011.5|39026|39019|39013.5|39006.5|76
1738844100000|2025-02-06 12:15:00|39021|39014|39023.5|39016.5|39033.5|39026.5|39001|38994|64
1738844400000|2025-02-06 12:20:00|39021|39014|39048.5|39041.5|39048.5|39041.5|39021|39014|156
1738844700000|2025-02-06 12:25:00|39053.5|39046.5|39056|39049|39058.5|39051.5|39046|39039|129
1738845000000|2025-02-06 12:30:00|39053.5|39046.5|39033.5|39026.5|39056|39049|39028.5|39021.5|130
1738845300000|2025-02-06 12:35:00|39031|39024|39036|39029|39041|39034|39021|39014|10
1738845600000|2025-02-06 12:40:00|39033.5|39026.5|39053.5|39046.5|39058.5|39051.5|39033.5|39026.5|108
1738845900000|2025-02-06 12:45:00|39048.5|39041.5|39043.5|39036.5|39053.5|39046.5|39038.5|39031.5|68
1738846200000|2025-02-06 12:50:00|39046|39039|39056|39049|39066|39059|39043.5|39036.5|74
1738846500000|2025-02-06 12:55:00|39053.5|39046.5|39068.5|39061.5|39068.5|39061.5|39053.5|39046.5|96
1738846800000|2025-02-06 13:00:00|39063.5|39056.5|39086|39079|39098.5|39091.5|39058.5|39051.5|91
1738847100000|2025-02-06 13:05:00|39083.5|39076.5|39101|39094|39108.5|39101.5|39078.5|39071.5|115
1738847400000|2025-02-06 13:10:00|39103.5|39096.5|39083.5|39076.5|39106|39099|39081|39074|79
1738847700000|2025-02-06 13:15:00|39088.5|39081.5|39083.5|39076.5|39098.5|39091.5|39081|39074|71
1738848000000|2025-02-06 13:20:00|39086|39079|39088.5|39081.5|39098.5|39091.5|39083.5|39076.5|88
1738848300000|2025-02-06 13:25:00|39086|39079|39086|39079|39093.5|39086.5|39083.5|39076.5|33
1738848600000|2025-02-06 13:30:00|39083.5|39076.5|39073.5|39066.5|39088.5|39081.5|39068.5|39061.5|38
1738848900000|2025-02-06 13:35:00|39078.5|39071.5|39061|39054|39086|39079|39058.5|39051.5|65
1738849200000|2025-02-06 13:40:00|39058.5|39051.5|39021|39014|39058.5|39051.5|39016|39009|121
1738849500000|2025-02-06 13:45:00|39023.5|39016.5|39028.5|39021.5|39033.5|39026.5|39013.5|39006.5|156
1738849800000|2025-02-06 13:50:00|39026|39019|39021|39014|39026|39019|39003.5|38996.5|122
1738850100000|2025-02-06 13:55:00|39018.5|39011.5|39036|39029|39038.5|39031.5|39018.5|39011.5|68
1738850400000|2025-02-06 14:00:00|39038.5|39031.5|39048.5|39041.5|39051|39044|39033.5|39026.5|85
1738850700000|2025-02-06 14:05:00|39046|39039|39043.5|39036.5|39058.5|39051.5|39033.5|39026.5|40
1738851000000|2025-02-06 14:10:00|39041|39034|39053.5|39046.5|39053.5|39046.5|39038.5|39031.5|131
1738851300000|2025-02-06 14:15:00|39056|39049|39068.5|39061.5|39071|39064|39053.5|39046.5|86
1738851600000|2025-02-06 14:20:00|39063.5|39056.5|39081|39074|39086|39079|39053.5|39046.5|70
1738851900000|2025-02-06 14:25:00|39083.5|39076.5|39053.5|39046.5|39083.5|39076.5|39051|39044|23
1738852200000|2025-02-06 14:30:00|39048.5|39041.5|39038.5|39031.5|39066|39059|39026|39019|141
1738852500000|2025-02-06 14:35:00|39036|39029|39038.5|39031.5|39051|39044|39018.5|39011.5|76
1738852800000|2025-02-06 14:40:00|39036|39029|39066|39059|39068.5|39061.5|39033.5|39026.5|85
1738853100000|2025-02-06 14:45:00|39068.5|39061.5|39076|39069|39083.5|39076.5|39053.5|39046.5|67
1738853400000|2025-02-06 14:50:00|39073.5|39066.5|39068.5|39061.5|39093.5|39086.5|39051|39044|38
1738853700000|2025-02-06 14:55:00|39066|39059|39048.5|39041.5|39068.5|39061.5|39026|39019|27
1738854000000|2025-02-06 15:00:00|39051|39044|39048.5|39041.5|39071|39064|39043.5|39036.5|49
1738854300000|2025-02-06 15:05:00|39053.5|39046.5|39083.5|39076.5|39086|39079|39043.5|39036.5|57
1738854600000|2025-02-06 15:10:00|39081|39074|39093.5|39086.5|39101|39094|39071|39064|86
1738854900000|2025-02-06 15:15:00|39096|39089|39088.5|39081.5|39108.5|39101.5|39088.5|39081.5|90
1738855200000|2025-02-06 15:20:00|39091|39084|39078.5|39071.5|39118.5|39111.5|39068.5|39061.5|81
1738855500000|2025-02-06 15:25:00|39081|39074|39073.5|39066.5|39093.5|39086.5|39066|39059|50
1738855800000|2025-02-06 15:30:00|39076|39069|39083.5|39076.5|39093.5|39086.5|39063.5|39056.5|102
1738856100000|2025-02-06 15:35:00|39088.5|39081.5|39008.5|39001.5|39116|39109|39006|38999|367
1738856400000|2025-02-06 15:40:00|39006|38999|39048.5|39041.5|39063.5|39056.5|39006|38999|223
1738856700000|2025-02-06 15:45:00|39051|39044|39023.5|39016.5|39056|39049|39001|38994|192
1738857000000|2025-02-06 15:50:00|39018.5|39011.5|39038.5|39031.5|39048.5|39041.5|39018.5|39011.5|79
1738857300000|2025-02-06 15:55:00|39036|39029|39028.5|39021.5|39053.5|39046.5|39018.5|39011.5|96
1738857600000|2025-02-06 16:00:00|39031|39024|39051|39044|39056|39049|39023.5|39016.5|49
1738857900000|2025-02-06 16:05:00|39053.5|39046.5|39083.5|39076.5|39088.5|39081.5|39046|39039|113
1738858200000|2025-02-06 16:10:00|39086|39079|39111|39104|39118.5|39111.5|39083.5|39076.5|97
1738858500000|2025-02-06 16:15:00|39108.5|39101.5|39116|39109|39126|39119|39108.5|39101.5|82
1738858800000|2025-02-06 16:20:00|39113.5|39106.5|39128.5|39121.5|39138.5|39131.5|39108.5|39101.5|150
1738859100000|2025-02-06 16:25:00|39126|39119|39123.5|39116.5|39133.5|39126.5|39121|39114|162
1738859400000|2025-02-06 16:30:00|39126|39119|39098.5|39091.5|39128.5|39121.5|39096|39089|161
1738859700000|2025-02-06 16:35:00|39096|39089|39098.5|39091.5|39123.5|39116.5|39083.5|39076.5|169
1738860000000|2025-02-06 16:40:00|39096|39089|39088.5|39081.5|39106|39099|39083.5|39076.5|29
1738860300000|2025-02-06 16:45:00|39086|39079|39078.5|39071.5|39093.5|39086.5|39073.5|39066.5|163
1738860600000|2025-02-06 16:50:00|39076|39069|39091|39084|39103.5|39096.5|39076|39069|57
1738860900000|2025-02-06 16:55:00|39088.5|39081.5|39078.5|39071.5|39098.5|39091.5|39076|39069|52
1738861200000|2025-02-06 17:00:00|39071|39064|39071|39064|39073.5|39066.5|39041|39034|93
1738861500000|2025-02-06 17:05:00|39068.5|39061.5|39063.5|39056.5|39073.5|39066.5|39053.5|39046.5|16
1738861800000|2025-02-06 17:10:00|39061|39054|39048.5|39041.5|39063.5|39056.5|39043.5|39036.5|32
1738862100000|2025-02-06 17:15:00|39051|39044|39081|39074|39081|39074|39043.5|39036.5|20
1738862400000|2025-02-06 17:20:00|39078.5|39071.5|39098.5|39091.5|39106|39099|39078.5|39071.5|52
1738862700000|2025-02-06 17:25:00|39096|39089|39073.5|39066.5|39098.5|39091.5|39073.5|39066.5|21
1738863000000|2025-02-06 17:30:00|39071|39064|39073.5|39066.5|39078.5|39071.5|39058.5|39051.5|20
1738863300000|2025-02-06 17:35:00|39071|39064|39073.5|39066.5|39078.5|39071.5|39068.5|39061.5|18
1738863600000|2025-02-06 17:40:00|39071|39064|39073.5|39066.5|39073.5|39066.5|39068.5|39061.5|11
1738863900000|2025-02-06 17:45:00|39078.5|39071.5|39093.5|39086.5|39093.5|39086.5|39073.5|39066.5|100
1738864200000|2025-02-06 17:50:00|39098.5|39091.5|39103.5|39096.5|39111|39104|39093.5|39086.5|36
1738864500000|2025-02-06 17:55:00|39106|39099|39098.5|39091.5|39113.5|39106.5|39096|39089|97
1738864800000|2025-02-06 18:00:00|39101|39094|39108.5|39101.5|39108.5|39101.5|39096|39089|164
1738865100000|2025-02-06 18:05:00|39106|39099|39086|39079|39116|39109|39078.5|39071.5|273
1738865400000|2025-02-06 18:10:00|39088.5|39081.5|39038.5|39031.5|39101|39094|39038.5|39031.5|362
1738865700000|2025-02-06 18:15:00|39041|39034|39058.5|39051.5|39068.5|39061.5|39021|39014|270
1738866000000|2025-02-06 18:20:00|39061|39054|39073.5|39066.5|39076|39069|39053.5|39046.5|30
1738866300000|2025-02-06 18:25:00|39071|39064|39048.5|39041.5|39073.5|39066.5|39031|39024|45
1738866600000|2025-02-06 18:30:00|39051|39044|39048.5|39041.5|39063.5|39056.5|39043.5|39036.5|28
1738866900000|2025-02-06 18:35:00|39046|39039|39013.5|39006.5|39048.5|39041.5|38993.5|38986.5|138
1738867200000|2025-02-06 18:40:00|39011|39004|39003.5|38996.5|39023.5|39016.5|38988.5|38981.5|204
1738867500000|2025-02-06 18:45:00|39001|38994|38998.5|38991.5|39003.5|38996.5|38983.5|38976.5|125
1738867800000|2025-02-06 18:50:00|38996|38989|38973.5|38966.5|38996|38989|38973.5|38966.5|108
1738868100000|2025-02-06 18:55:00|38971|38964|38973.5|38966.5|38991|38984|38968.5|38961.5|57
1738868400000|2025-02-06 19:00:00|38968.5|38961.5|38973.5|38966.5|38986|38979|38958.5|38951.5|186
1738868700000|2025-02-06 19:05:00|38971|38964|38978.5|38971.5|38986|38979|38963.5|38956.5|138
1738869000000|2025-02-06 19:10:00|38976|38969|38968.5|38961.5|38983.5|38976.5|38963.5|38956.5|59
1738869300000|2025-02-06 19:15:00|38966|38959|38961|38954|38973.5|38966.5|38956|38949|44
1738869600000|2025-02-06 19:20:00|38958.5|38951.5|38963.5|38956.5|38971|38964|38953.5|38946.5|56
1738869900000|2025-02-06 19:25:00|38966|38959|38936|38929|38966|38959|38928.5|38921.5|134
1738870200000|2025-02-06 19:30:00|38938.5|38931.5|38863.5|38856.5|38938.5|38931.5|38838.5|38831.5|425
1738870500000|2025-02-06 19:35:00|38853.5|38846.5|38893.5|38886.5|38906|38899|38848.5|38841.5|108
1738870800000|2025-02-06 19:40:00|38891|38884|38878.5|38871.5|38898.5|38891.5|38858.5|38851.5|75
1738871100000|2025-02-06 19:45:00|38876|38869|38891|38884|38896|38889|38868.5|38861.5|120
1738871400000|2025-02-06 19:50:00|38893.5|38886.5|38911|38904|38916|38909|38891|38884|121
1738871700000|2025-02-06 19:55:00|38913.5|38906.5|38888.5|38881.5|38913.5|38906.5|38878.5|38871.5|28
1738872000000|2025-02-06 20:00:00|38886|38879|38908.5|38901.5|38908.5|38901.5|38883.5|38876.5|60
1738872300000|2025-02-06 20:05:00|38911|38904|38908.5|38901.5|38918.5|38911.5|38898.5|38891.5|13
1738872600000|2025-02-06 20:10:00|38911|38904|38923.5|38916.5|38923.5|38916.5|38908.5|38901.5|15
1738872900000|2025-02-06 20:15:00|38926|38919|38926|38919|38938.5|38931.5|38923.5|38916.5|32
1738873200000|2025-02-06 20:20:00|38923.5|38916.5|38933.5|38926.5|38936|38929|38921|38914|22
1738873500000|2025-02-06 20:25:00|38931|38924|38946|38939|38948.5|38941.5|38931|38924|33
1738873800000|2025-02-06 20:30:00|38948.5|38941.5|38951|38944|38958.5|38951.5|38946|38939|44
1738874100000|2025-02-06 20:35:00|38953.5|38946.5|38951|38944|38958.5|38951.5|38936|38929|45
1738874400000|2025-02-06 20:40:00|38953.5|38946.5|38946|38939|38953.5|38946.5|38936|38929|57
1738874700000|2025-02-06 20:45:00|38943.5|38936.5|38973.5|38966.5|38978.5|38971.5|38943.5|38936.5|42
1738875000000|2025-02-06 20:50:00|38981|38974|38988.5|38981.5|38993.5|38986.5|38963.5|38956.5|161
1738875300000|2025-02-06 20:55:00|38986|38979|38983.5|38976.5|39003.5|38996.5|38943.5|38936.5|288
1738875600000|2025-02-06 21:00:00|38976|38969|38933.5|38926.5|38976|38969|38873.5|38866.5|273
1738875900000|2025-02-06 21:05:00|38931|38924|38906|38899|38933.5|38926.5|38893.5|38886.5|28
1738876200000|2025-02-06 21:10:00|38908.5|38901.5|38918.5|38911.5|38928.5|38921.5|38903.5|38896.5|17
1738876500000|2025-02-06 21:15:00|38923.5|38916.5|38956|38949|38956|38949|38918.5|38911.5|12
1738876800000|2025-02-06 21:20:00|38958.5|38951.5|38971|38964|38973.5|38966.5|38956|38949|21
1738877100000|2025-02-06 21:25:00|38968.5|38961.5|38968.5|38961.5|38973.5|38966.5|38958.5|38951.5|32
1738877400000|2025-02-06 21:30:00|38971|38964|38978.5|38971.5|38983.5|38976.5|38968.5|38961.5|7
1738877700000|2025-02-06 21:35:00|38983.5|38976.5|38971|38964|38983.5|38976.5|38971|38964|9
1738878000000|2025-02-06 21:40:00|38973.5|38966.5|38973.5|38966.5|38973.5|38966.5|38968.5|38961.5|8
1738878300000|2025-02-06 21:45:00|38971|38964|38958.5|38951.5|38973.5|38966.5|38958.5|38951.5|2
1738878600000|2025-02-06 21:50:00|38963.5|38956.5|38943.5|38936.5|38963.5|38956.5|38943.5|38936.5|10
1738878900000|2025-02-06 21:55:00|38941|38934|38968.4|38938.4|38970.6|38951.5|38938.5|38931.5|8
1738879200000|2025-02-06 22:00:00|38968.9|38938.9|38970.3|38940.3|38971.3|38941.3|38968.9|38938.9|0
1738879500000|2025-02-06 22:05:00|38970.2|38940.2|38966.2|38936.2|38971.3|38941.3|38966|38936|0
1738879800000|2025-02-06 22:10:00|38965.4|38935.4|38964.9|38934.9|38965.4|38935.4|38958.4|38928.4|0
1738880100000|2025-02-06 22:15:00|38962.3|38932.3|38965.3|38935.3|38966.6|38936.6|38961.1|38931.1|0
1738880400000|2025-02-06 22:20:00|38964|38934|38963.6|38933.6|38965.3|38935.3|38961.5|38931.5|0
1738880700000|2025-02-06 22:25:00|38962.8|38932.8|38960.5|38930.5|38965.6|38935.6|38959.7|38929.7|0
1738881000000|2025-02-06 22:30:00|38959.8|38929.8|38961.7|38931.7|38968.8|38938.8|38959.8|38929.8|0
1738881300000|2025-02-06 22:35:00|38962.1|38932.1|38958.2|38928.2|38962.2|38932.2|38958.2|38928.2|0
1738881600000|2025-02-06 22:40:00|38958.7|38928.7|38956.9|38926.9|38958.9|38928.9|38956.9|38926.9|0
1738881900000|2025-02-06 22:45:00|38956.6|38926.6|38954.1|38924.1|38956.6|38926.6|38951|38921|0
1738882200000|2025-02-06 22:50:00|38953.9|38923.9|38950.8|38920.8|38953.9|38923.9|38948.9|38918.9|0
1738882500000|2025-02-06 22:55:00|38951.1|38921.1|38953.2|38923.2|38955.1|38925.1|38951|38921|0
1738882800000|2025-02-06 23:00:00|38934.8|38904.8|38935.5|38920.5|38973|38958|38934.8|38904.8|63
1738883100000|2025-02-06 23:05:00|38933|38918|38945.5|38930.5|38948|38933|38923|38908|49
1738883400000|2025-02-06 23:10:00|38943|38928|38948|38933|38955.5|38940.5|38938|38923|18
1738883700000|2025-02-06 23:15:00|38950.5|38935.5|38950.5|38935.5|38955.5|38940.5|38943|38928|5
1738884000000|2025-02-06 23:20:00|38958|38943|38953|38938|38960.5|38945.5|38950.5|38935.5|9
1738884300000|2025-02-06 23:25:00|38955.5|38940.5|38955.5|38940.5|38970.5|38955.5|38953|38938|22
1738884600000|2025-02-06 23:30:00|38953|38938|38956.5|38949.5|38969|38962|38921.5|38914.5|6399
1738884900000|2025-02-06 23:35:00|38959|38952|38984|38977|38984|38977|38959|38952|59
1738885200000|2025-02-06 23:40:00|38986.5|38979.5|38976.5|38969.5|38994|38987|38964|38957|193
1738885500000|2025-02-06 23:45:00|38979|38972|38936.5|38929.5|38994|38987|38924|38917|180
1738885800000|2025-02-06 23:50:00|38939|38932|38926.5|38919.5|38939|38932|38909|38902|67
1738886100000|2025-02-06 23:55:00|38929|38922|38919|38912|38936.5|38929.5|38904|38897|105
1738886400000|2025-02-07 00:00:00|38896.5|38889.5|38934|38927|38951.5|38944.5|38886.5|38879.5|499
1738886700000|2025-02-07 00:05:00|38936.5|38929.5|38906.5|38899.5|38954|38947|38896.5|38889.5|177
1738887000000|2025-02-07 00:10:00|38909|38902|38801.5|38794.5|38916.5|38909.5|38796.5|38789.5|302
1738887300000|2025-02-07 00:15:00|38799|38792|38796.5|38789.5|38831.5|38824.5|38769|38762|494
1738887600000|2025-02-07 00:20:00|38799|38792|38774|38767|38809|38802|38764|38757|230
1738887900000|2025-02-07 00:25:00|38776.5|38769.5|38801.5|38794.5|38819|38812|38764|38757|209
1738888200000|2025-02-07 00:30:00|38804|38797|38816.5|38809.5|38819|38812|38774|38767|150
1738888500000|2025-02-07 00:35:00|38811.5|38804.5|38829|38822|38851.5|38844.5|38801.5|38794.5|171
1738888800000|2025-02-07 00:40:00|38831.5|38824.5|38849|38842|38861.5|38854.5|38829|38822|70
1738889100000|2025-02-07 00:45:00|38844|38837|38871.5|38864.5|38874|38867|38814|38807|105
1738889400000|2025-02-07 00:50:00|38874|38867|38881.5|38874.5|38889|38882|38859|38852|146
1738889700000|2025-02-07 00:55:00|38884|38877|38909|38902|38914|38907|38876.5|38869.5|159
1738890000000|2025-02-07 01:00:00|38914|38907|39009|39002|39016.5|39009.5|38914|38907|706
1738890300000|2025-02-07 01:05:00|39006.5|38999.5|39016.5|39009.5|39019|39012|38989|38982|215
1738890600000|2025-02-07 01:10:00|39014|39007|38984|38977|39019|39012|38979|38972|122
1738890900000|2025-02-07 01:15:00|38981.5|38974.5|38949|38942|38986.5|38979.5|38944|38937|241
1738891200000|2025-02-07 01:20:00|38946.5|38939.5|38944|38937|38966.5|38959.5|38921.5|38914.5|162
1738891500000|2025-02-07 01:25:00|38946.5|38939.5|38954|38947|38969|38962|38944|38937|71
1738891800000|2025-02-07 01:30:00|38956.5|38949.5|38919|38912|38984|38977|38916.5|38909.5|119
1738892100000|2025-02-07 01:35:00|38914|38907|38964|38957|38964|38957|38899|38892|168
1738892400000|2025-02-07 01:40:00|38969|38962|38964|38957|38976.5|38969.5|38951.5|38944.5|71
1738892700000|2025-02-07 01:45:00|38961.5|38954.5|38944|38937|38979|38972|38941.5|38934.5|47
1738893000000|2025-02-07 01:50:00|38946.5|38939.5|38951.5|38944.5|38954|38947|38916.5|38909.5|113
1738893300000|2025-02-07 01:55:00|38949|38942|38906.5|38899.5|38949|38942|38904|38897|74
1738893600000|2025-02-07 02:00:00|38904|38897|38914|38907|38929|38922|38904|38897|76
1738893900000|2025-02-07 02:05:00|38911.5|38904.5|38864|38857|38916.5|38909.5|38864|38857|139
1738894200000|2025-02-07 02:10:00|38866.5|38859.5|38889|38882|38904|38897|38854|38847|130
1738894500000|2025-02-07 02:15:00|38886.5|38879.5|38909|38902|38919|38912|38886.5|38879.5|43
1738894800000|2025-02-07 02:20:00|38911.5|38904.5|38891.5|38884.5|38914|38907|38886.5|38879.5|62
1738895100000|2025-02-07 02:25:00|38889|38882|38894|38887|38906.5|38899.5|38889|38882|22
1738895400000|2025-02-07 02:30:00|38896.5|38889.5|38889|38882|38901.5|38894.5|38889|38882|24
1738895700000|2025-02-07 02:35:00|38891.5|38884.5|38879|38872|38896.5|38889.5|38864|38857|29
1738896000000|2025-02-07 02:40:00|38876.5|38869.5|38886.5|38879.5|38899|38892|38876.5|38869.5|31
1738896300000|2025-02-07 02:45:00|38889|38882|38884|38877|38889|38882|38874|38867|13
1738896600000|2025-02-07 02:50:00|38886.5|38879.5|38869|38862|38891.5|38884.5|38869|38862|22
1738896900000|2025-02-07 02:55:00|38864|38857|38881.5|38874.5|38881.5|38874.5|38864|38857|16
1738897200000|2025-02-07 03:00:00|38879|38872|38869|38862|38886.5|38879.5|38864|38857|75
1738897500000|2025-02-07 03:05:00|38871.5|38864.5|38899|38892|38909|38902|38869|38862|75
1738897800000|2025-02-07 03:10:00|38896.5|38889.5|38859|38852|38899|38892|38859|38852|26
1738898100000|2025-02-07 03:15:00|38861.5|38854.5|38864|38857|38869|38862|38854|38847|62
1738898400000|2025-02-07 03:20:00|38861.5|38854.5|38874|38867|38876.5|38869.5|38859|38852|47
1738898700000|2025-02-07 03:25:00|38869|38862|38869|38862|38876.5|38869.5|38854|38847|27
1738899000000|2025-02-07 03:30:00|38871.5|38864.5|38879|38872|38889|38882|38866.5|38859.5|47
1738899300000|2025-02-07 03:35:00|38876.5|38869.5|38861.5|38854.5|38889|38882|38849|38842|66
1738899600000|2025-02-07 03:40:00|38864|38857|38871.5|38864.5|38874|38867|38854|38847|44
1738899900000|2025-02-07 03:45:00|38869|38862|38859|38852|38871.5|38864.5|38851.5|38844.5|54
1738900200000|2025-02-07 03:50:00|38861.5|38854.5|38844|38837|38861.5|38854.5|38834|38827|87
1738900500000|2025-02-07 03:55:00|38846.5|38839.5|38841.5|38834.5|38849|38842|38834|38827|32
1738900800000|2025-02-07 04:00:00|38844|38837|38846.5|38839.5|38864|38857|38836.5|38829.5|58
1738901100000|2025-02-07 04:05:00|38844|38837|38829|38822|38851.5|38844.5|38824|38817|67
1738901400000|2025-02-07 04:10:00|38826.5|38819.5|38831.5|38824.5|38831.5|38824.5|38819|38812|81
1738901700000|2025-02-07 04:15:00|38834|38827|38844|38837|38864|38857|38829|38822|226
1738902000000|2025-02-07 04:20:00|38841.5|38834.5|38846.5|38839.5|38854|38847|38829|38822|42
1738902300000|2025-02-07 04:25:00|38849|38842|38836.5|38829.5|38859|38852|38834|38827|67
1738902600000|2025-02-07 04:30:00|38839|38832|38839|38832|38859|38852|38839|38832|39
1738902900000|2025-02-07 04:35:00|38836.5|38829.5|38829|38822|38844|38837|38824|38817|72
1738903200000|2025-02-07 04:40:00|38831.5|38824.5|38854|38847|38854|38847|38831.5|38824.5|25
1738903500000|2025-02-07 04:45:00|38851.5|38844.5|38869|38862|38884|38877|38846.5|38839.5|124
1738903800000|2025-02-07 04:50:00|38871.5|38864.5|38849|38842|38871.5|38864.5|38849|38842|68
1738904100000|2025-02-07 04:55:00|38846.5|38839.5|38846.5|38839.5|38849|38842|38839|38832|27
1738904400000|2025-02-07 05:00:00|38849|38842|38859|38852|38861.5|38854.5|38839|38832|36
1738904700000|2025-02-07 05:05:00|38861.5|38854.5|38856.5|38849.5|38861.5|38854.5|38844|38837|30
1738905000000|2025-02-07 05:10:00|38859|38852|38879|38872|38884|38877|38859|38852|107
1738905300000|2025-02-07 05:15:00|38876.5|38869.5|38859|38852|38876.5|38869.5|38856.5|38849.5|78
1738905600000|2025-02-07 05:20:00|38856.5|38849.5|38871.5|38864.5|38874|38867|38854|38847|62
1738905900000|2025-02-07 05:25:00|38869|38862|38879|38872|38884|38877|38864|38857|48
1738906200000|2025-02-07 05:30:00|38881.5|38874.5|38889|38882|38899|38892|38871.5|38864.5|116
1738906500000|2025-02-07 05:35:00|38886.5|38879.5|38904|38897|38909|38902|38886.5|38879.5|86
1738906800000|2025-02-07 05:40:00|38901.5|38894.5|38884|38877|38901.5|38894.5|38884|38877|65
1738907100000|2025-02-07 05:45:00|38879|38872|38879|38872|38889|38882|38871.5|38864.5|114
1738907400000|2025-02-07 05:50:00|38881.5|38874.5|38886.5|38879.5|38899|38892|38871.5|38864.5|135
1738907700000|2025-02-07 05:55:00|38884|38877|38884|38877|38889|38882|38871.5|38864.5|82
1738908000000|2025-02-07 06:00:00|38879|38872|38859|38852|38891.5|38884.5|38859|38852|192
1738908300000|2025-02-07 06:05:00|38864|38857|38856.5|38849.5|38871.5|38864.5|38849|38842|197
1738908600000|2025-02-07 06:10:00|38854|38847|38841.5|38834.5|38859|38852|38829|38822|192
1738908900000|2025-02-07 06:15:00|38844|38837|38836.5|38829.5|38846.5|38839.5|38829|38822|126
1738909200000|2025-02-07 06:20:00|38839|38832|38859|38852|38864|38857|38836.5|38829.5|111
1738909500000|2025-02-07 06:25:00|38856.5|38849.5|38829|38822|38859|38852|38819|38812|563
1738909800000|2025-02-07 06:30:00|38831.5|38824.5|38829|38822|38839|38832|38809|38802|933
1738910100000|2025-02-07 06:35:00|38826.5|38819.5|38831.5|38824.5|38839|38832|38811.5|38804.5|593
1738910400000|2025-02-07 06:40:00|38834|38827|38854|38847|38874|38867|38834|38827|423
1738910700000|2025-02-07 06:45:00|38851.5|38844.5|38869|38862|38869|38862|38846.5|38839.5|133
1738911000000|2025-02-07 06:50:00|38866.5|38859.5|38866.5|38859.5|38876.5|38869.5|38864|38857|56
1738911300000|2025-02-07 06:55:00|38869|38862|38864|38857|38874|38867|38839|38832|202
1738911600000|2025-02-07 07:00:00|38866.5|38859.5|38856.5|38849.5|38871.5|38864.5|38856.5|38849.5|38
1738911900000|2025-02-07 07:05:00|38854|38847|38859|38852|38869|38862|38854|38847|36
1738912200000|2025-02-07 07:10:00|38861.5|38854.5|38869|38862|38876.5|38869.5|38859|38852|17
1738912500000|2025-02-07 07:15:00|38866.5|38859.5|38864|38857|38879|38872|38859|38852|13
1738912800000|2025-02-07 07:20:00|38859|38852|38864|38857|38864|38857|38849|38842|22
1738913100000|2025-02-07 07:25:00|38859|38852|38859|38852|38879|38872|38859|38852|28
1738913400000|2025-02-07 07:30:00|38854|38847|38869|38862|38874|38867|38849|38842|19
1738913700000|2025-02-07 07:35:00|38871.5|38864.5|38861.5|38854.5|38879|38872|38859|38852|15
1738914000000|2025-02-07 07:40:00|38864|38857|38861.5|38854.5|38869|38862|38849|38842|78
1738914300000|2025-02-07 07:45:00|38864|38857|38874|38867|38879|38872|38864|38857|19
1738914600000|2025-02-07 07:50:00|38876.5|38869.5|38874|38867|38884|38877|38866.5|38859.5|29
1738914900000|2025-02-07 07:55:00|38876.5|38869.5|38866.5|38859.5|38881.5|38874.5|38864|38857|36
1738915200000|2025-02-07 08:00:00|38869|38862|38879|38872|38896.5|38889.5|38866.5|38859.5|142
1738915500000|2025-02-07 08:05:00|38884|38877|38899|38892|38901.5|38894.5|38869|38862|54
1738915800000|2025-02-07 08:10:00|38901.5|38894.5|38896.5|38889.5|38904|38897|38886.5|38879.5|37
1738916100000|2025-02-07 08:15:00|38894|38887|38866.5|38859.5|38909|38902|38864|38857|15
1738916400000|2025-02-07 08:20:00|38869|38862|38854|38847|38874|38867|38849|38842|36
1738916700000|2025-02-07 08:25:00|38851.5|38844.5|38879|38872|38879|38872|38851.5|38844.5|27
1738917000000|2025-02-07 08:30:00|38876.5|38869.5|38879|38872|38889|38882|38869|38862|29
1738917300000|2025-02-07 08:35:00|38881.5|38874.5|38884|38877|38889|38882|38876.5|38869.5|38
1738917600000|2025-02-07 08:40:00|38886.5|38879.5|38884|38877|38894|38887|38881.5|38874.5|59
1738917900000|2025-02-07 08:45:00|38881.5|38874.5|38861.5|38854.5|38886.5|38879.5|38861.5|38854.5|19
1738918200000|2025-02-07 08:50:00|38864|38857|38859|38852|38874|38867|38859|38852|14
1738918500000|2025-02-07 08:55:00|38864|38857|38856.5|38849.5|38866.5|38859.5|38854|38847|14
1738918800000|2025-02-07 09:00:00|38859|38852|38854|38847|38866.5|38859.5|38854|38847|26
1738919100000|2025-02-07 09:05:00|38856.5|38849.5|38871.5|38864.5|38876.5|38869.5|38854|38847|32
1738919400000|2025-02-07 09:10:00|38874|38867|38854|38847|38874|38867|38854|38847|23
1738919700000|2025-02-07 09:15:00|38851.5|38844.5|38849|38842|38866.5|38859.5|38846.5|38839.5|18
1738920000000|2025-02-07 09:20:00|38846.5|38839.5|38846.5|38839.5|38851.5|38844.5|38836.5|38829.5|14
1738920300000|2025-02-07 09:25:00|38844|38837|38844|38837|38856.5|38849.5|38839|38832|31
1738920600000|2025-02-07 09:30:00|38846.5|38839.5|38849|38842|38859|38852|38841.5|38834.5|7
1738920900000|2025-02-07 09:35:00|38851.5|38844.5|38859|38852|38861.5|38854.5|38846.5|38839.5|14
1738921200000|2025-02-07 09:40:00|38861.5|38854.5|38864|38857|38874|38867|38854|38847|74
1738921500000|2025-02-07 09:45:00|38861.5|38854.5|38856.5|38849.5|38864|38857|38849|38842|23
1738921800000|2025-02-07 09:50:00|38859|38852|38869|38862|38879|38872|38859|38852|7
1738922100000|2025-02-07 09:55:00|38871.5|38864.5|38881.5|38874.5|38884|38877|38869|38862|15
1738922400000|2025-02-07 10:00:00|38879|38872|38886.5|38879.5|38889|38882|38876.5|38869.5|18
1738922700000|2025-02-07 10:05:00|38889|38882|38904|38897|38909|38902|38884|38877|162
1738923000000|2025-02-07 10:10:00|38906.5|38899.5|38901.5|38894.5|38906.5|38899.5|38894|38887|83
1738923300000|2025-02-07 10:15:00|38904|38897|38909|38902|38914|38907|38899|38892|158
1738923600000|2025-02-07 10:20:00|38911.5|38904.5|38919|38912|38924|38917|38909|38902|68
1738923900000|2025-02-07 10:25:00|38921.5|38914.5|38926.5|38919.5|38929|38922|38916.5|38909.5|17
1738924200000|2025-02-07 10:30:00|38929|38922|38919|38912|38931.5|38924.5|38919|38912|14
1738924500000|2025-02-07 10:35:00|38916.5|38909.5|38911.5|38904.5|38919|38912|38909|38902|112
1738924800000|2025-02-07 10:40:00|38909|38902|38899|38892|38916.5|38909.5|38894|38887|86
1738925100000|2025-02-07 10:45:00|38901.5|38894.5|38899|38892|38904|38897|38894|38887|33
1738925400000|2025-02-07 10:50:00|38901.5|38894.5|38894|38887|38906.5|38899.5|38889|38882|16
1738925700000|2025-02-07 10:55:00|38896.5|38889.5|38906.5|38899.5|38911.5|38904.5|38894|38887|14
1738926000000|2025-02-07 11:00:00|38909|38902|38906.5|38899.5|38914|38907|38901.5|38894.5|7
1738926300000|2025-02-07 11:05:00|38904|38897|38906.5|38899.5|38909|38902|38894|38887|15
1738926600000|2025-02-07 11:10:00|38904|38897|38904|38897|38909|38902|38899|38892|6
1738926900000|2025-02-07 11:15:00|38906.5|38899.5|38901.5|38894.5|38906.5|38899.5|38894|38887|8
1738927200000|2025-02-07 11:20:00|38899|38892|38884|38877|38901.5|38894.5|38876.5|38869.5|18
1738927500000|2025-02-07 11:25:00|38886.5|38879.5|38889|38882|38891.5|38884.5|38884|38877|4
1738927800000|2025-02-07 11:30:00|38891.5|38884.5|38889|38882|38904|38897|38884|38877|27
1738928100000|2025-02-07 11:35:00|38886.5|38879.5|38894|38887|38896.5|38889.5|38886.5|38879.5|3
1738928400000|2025-02-07 11:40:00|38896.5|38889.5|38914|38907|38914|38907|38896.5|38889.5|6
1738928700000|2025-02-07 11:45:00|38911.5|38904.5|38924|38917|38926.5|38919.5|38911.5|38904.5|2
1738929000000|2025-02-07 11:50:00|38926.5|38919.5|38924|38917|38934|38927|38919|38912|26
1738929300000|2025-02-07 11:55:00|38926.5|38919.5|38924|38917|38929|38922|38919|38912|7
1738929600000|2025-02-07 12:00:00|38921.5|38914.5|38909|38902|38924|38917|38906.5|38899.5|39
1738929900000|2025-02-07 12:05:00|38911.5|38904.5|38911.5|38904.5|38916.5|38909.5|38906.5|38899.5|71
1738930200000|2025-02-07 12:10:00|38909|38902|38909|38902|38914|38907|38909|38902|54
1738930500000|2025-02-07 12:15:00|38914|38907|38926.5|38919.5|38929|38922|38904|38897|29
1738930800000|2025-02-07 12:20:00|38929|38922|38919|38912|38929|38922|38911.5|38904.5|10
1738931100000|2025-02-07 12:25:00|38921.5|38914.5|38919|38912|38924|38917|38914|38907|46
1738931400000|2025-02-07 12:30:00|38916.5|38909.5|38916.5|38909.5|38919|38912|38904|38897|55
1738931700000|2025-02-07 12:35:00|38914|38907|38909|38902|38919|38912|38904|38897|11
1738932000000|2025-02-07 12:40:00|38906.5|38899.5|38904|38897|38909|38902|38899|38892|12
1738932300000|2025-02-07 12:45:00|38906.5|38899.5|38906.5|38899.5|38914|38907|38901.5|38894.5|13
1738932600000|2025-02-07 12:50:00|38909|38902|38914|38907|38919|38912|38901.5|38894.5|1
1738932900000|2025-02-07 12:55:00|38911.5|38904.5|38899|38892|38911.5|38904.5|38899|38892|4
1738933200000|2025-02-07 13:00:00|38901.5|38894.5|38899|38892|38909|38902|38896.5|38889.5|9
1738933500000|2025-02-07 13:05:00|38896.5|38889.5|38889|38882|38896.5|38889.5|38879|38872|35
1738933800000|2025-02-07 13:10:00|38891.5|38884.5|38899|38892|38904|38897|38891.5|38884.5|10
1738934100000|2025-02-07 13:15:00|38901.5|38894.5|38884|38877|38909|38902|38884|38877|58
1738934400000|2025-02-07 13:20:00|38881.5|38874.5|38874|38867|38889|38882|38866.5|38859.5|54
1738934700000|2025-02-07 13:25:00|38876.5|38869.5|38884|38877|38884|38877|38869|38862|74
1738935000000|2025-02-07 13:30:00|38886.5|38879.5|38896.5|38889.5|38941.5|38934.5|38831.5|38824.5|457
1738935300000|2025-02-07 13:35:00|38894|38887|38874|38867|38899|38892|38861.5|38854.5|98
1738935600000|2025-02-07 13:40:00|38876.5|38869.5|38899|38892|38924|38917|38874|38867|166
1738935900000|2025-02-07 13:45:00|38901.5|38894.5|38889|38882|38901.5|38894.5|38874|38867|51
1738936200000|2025-02-07 13:50:00|38884|38877|38909|38902|38916.5|38909.5|38879|38872|37
1738936500000|2025-02-07 13:55:00|38911.5|38904.5|38941.5|38934.5|38951.5|38944.5|38911.5|38904.5|94
1738936800000|2025-02-07 14:00:00|38944|38937|38941.5|38934.5|38949|38942|38914|38907|69
1738937100000|2025-02-07 14:05:00|38944|38937|38939|38932|38944|38937|38929|38922|75
1738937400000|2025-02-07 14:10:00|38936.5|38929.5|38939|38932|38949|38942|38926.5|38919.5|21
1738937700000|2025-02-07 14:15:00|38936.5|38929.5|38941.5|38934.5|38949|38942|38934|38927|256
1738938000000|2025-02-07 14:20:00|38939|38932|38944|38937|38961.5|38954.5|38939|38932|83
1738938300000|2025-02-07 14:25:00|38946.5|38939.5|38926.5|38919.5|38951.5|38944.5|38914|38907|69
1738938600000|2025-02-07 14:30:00|38929|38922|38924|38917|38944|38937|38904|38897|132
1738938900000|2025-02-07 14:35:00|38926.5|38919.5|38904|38897|38931.5|38924.5|38891.5|38884.5|115
1738939200000|2025-02-07 14:40:00|38901.5|38894.5|38919|38912|38931.5|38924.5|38899|38892|68
1738939500000|2025-02-07 14:45:00|38916.5|38909.5|38949|38942|38949|38942|38916.5|38909.5|243
1738939800000|2025-02-07 14:50:00|38946.5|38939.5|38914|38907|38954|38947|38914|38907|255
1738940100000|2025-02-07 14:55:00|38911.5|38904.5|38884|38877|38914|38907|38874|38867|137
1738940400000|2025-02-07 15:00:00|38869|38862|38691.5|38684.5|38869|38862|38686.5|38679.5|1240
1738940700000|2025-02-07 15:05:00|38694|38687|38741.5|38734.5|38754|38747|38674|38667|399
1738941000000|2025-02-07 15:10:00|38739|38732|38686.5|38679.5|38749|38742|38659|38652|265
1738941300000|2025-02-07 15:15:00|38689|38682|38729|38722|38731.5|38724.5|38659|38652|218
1738941600000|2025-02-07 15:20:00|38726.5|38719.5|38749|38742|38764|38757|38691.5|38684.5|148
1738941900000|2025-02-07 15:25:00|38751.5|38744.5|38744|38737|38784|38777|38734|38727|169
1738942200000|2025-02-07 15:30:00|38741.5|38734.5|38759|38752|38774|38767|38734|38727|142
1738942500000|2025-02-07 15:35:00|38756.5|38749.5|38779|38772|38806.5|38799.5|38746.5|38739.5|82
1738942800000|2025-02-07 15:40:00|38781.5|38774.5|38764|38757|38809|38802|38756.5|38749.5|141
1738943100000|2025-02-07 15:45:00|38766.5|38759.5|38751.5|38744.5|38781.5|38774.5|38739|38732|76
1738943400000|2025-02-07 15:50:00|38754|38747|38549|38542|38784|38777|38531.5|38524.5|1116
1738943700000|2025-02-07 15:55:00|38551.5|38544.5|38629|38622|38639|38632|38521.5|38514.5|765
1738944000000|2025-02-07 16:00:00|38631.5|38624.5|38549|38542|38639|38632|38531.5|38524.5|451
1738944300000|2025-02-07 16:05:00|38544|38537|38609|38602|38621.5|38614.5|38521.5|38514.5|498
1738944600000|2025-02-07 16:10:00|38606.5|38599.5|38524|38517|38614|38607|38524|38517|116
1738944900000|2025-02-07 16:15:00|38526.5|38519.5|38564|38557|38639|38632|38496.5|38489.5|737
1738945200000|2025-02-07 16:20:00|38566.5|38559.5|38514|38507|38616.5|38609.5|38509|38502|271
1738945500000|2025-02-07 16:25:00|38516.5|38509.5|38426.5|38419.5|38529|38522|38411.5|38404.5|506
1738945800000|2025-02-07 16:30:00|38429|38422|38456.5|38449.5|38484|38477|38429|38422|323
1738946100000|2025-02-07 16:35:00|38454|38447|38421.5|38414.5|38469|38462|38409|38402|343
1738946400000|2025-02-07 16:40:00|38419|38412|38404|38397|38461.5|38454.5|38389|38382|77
1738946700000|2025-02-07 16:45:00|38401.5|38394.5|38416.5|38409.5|38431.5|38424.5|38379|38372|251
1738947000000|2025-02-07 16:50:00|38414|38407|38404|38397|38434|38427|38374|38367|206
1738947300000|2025-02-07 16:55:00|38406.5|38399.5|38406.5|38399.5|38494|38487|38389|38382|1226
1738947600000|2025-02-07 17:00:00|38401.5|38394.5|38391.5|38384.5|38424|38417|38384|38377|109
1738947900000|2025-02-07 17:05:00|38389|38382|38484|38477|38506.5|38499.5|38356.5|38349.5|286
1738948200000|2025-02-07 17:10:00|38481.5|38474.5|38509|38502|38509|38502|38439|38432|188
1738948500000|2025-02-07 17:15:00|38506.5|38499.5|38436.5|38429.5|38509|38502|38386.5|38379.5|1233
1738948800000|2025-02-07 17:20:00|38434|38427|38416.5|38409.5|38476.5|38469.5|38381.5|38374.5|539
1738949100000|2025-02-07 17:25:00|38419|38412|38431.5|38424.5|38454|38447|38406.5|38399.5|51
1738949400000|2025-02-07 17:30:00|38429|38422|38409|38402|38469|38462|38399|38392|121
1738949700000|2025-02-07 17:35:00|38411.5|38404.5|38474|38467|38484|38477|38409|38402|137
1738950000000|2025-02-07 17:40:00|38471.5|38464.5|38466.5|38459.5|38486.5|38479.5|38461.5|38454.5|84
1738950300000|2025-02-07 17:45:00|38464|38457|38496.5|38489.5|38504|38497|38461.5|38454.5|73
1738950600000|2025-02-07 17:50:00|38499|38492|38499|38492|38514|38507|38459|38452|79
1738950900000|2025-02-07 17:55:00|38496.5|38489.5|38484|38477|38511.5|38504.5|38484|38477|27
1738951200000|2025-02-07 18:00:00|38486.5|38479.5|38521.5|38514.5|38529|38522|38481.5|38474.5|94
1738951500000|2025-02-07 18:05:00|38524|38517|38549|38542|38554|38547|38519|38512|82
1738951800000|2025-02-07 18:10:00|38551.5|38544.5|38559|38552|38566.5|38559.5|38541.5|38534.5|110
1738952100000|2025-02-07 18:15:00|38561.5|38554.5|38566.5|38559.5|38576.5|38569.5|38559|38552|179
1738952400000|2025-02-07 18:20:00|38564|38557|38534|38527|38564|38557|38511.5|38504.5|160
1738952700000|2025-02-07 18:25:00|38536.5|38529.5|38536.5|38529.5|38544|38537|38524|38517|44
1738953000000|2025-02-07 18:30:00|38539|38532|38541.5|38534.5|38544|38537|38526.5|38519.5|51
1738953300000|2025-02-07 18:35:00|38539|38532|38544|38537|38549|38542|38531.5|38524.5|19
1738953600000|2025-02-07 18:40:00|38541.5|38534.5|38486.5|38479.5|38554|38547|38476.5|38469.5|119
1738953900000|2025-02-07 18:45:00|38491.5|38484.5|38469|38462|38494|38487|38451.5|38444.5|91
1738954200000|2025-02-07 18:50:00|38471.5|38464.5|38444|38437|38476.5|38469.5|38431.5|38424.5|68
1738954500000|2025-02-07 18:55:00|38446.5|38439.5|38411.5|38404.5|38449|38442|38404|38397|69
1738954800000|2025-02-07 19:00:00|38409|38402|38434|38427|38439|38432|38399|38392|129
1738955100000|2025-02-07 19:05:00|38431.5|38424.5|38434|38427|38444|38437|38411.5|38404.5|154
1738955400000|2025-02-07 19:10:00|38436.5|38429.5|38406.5|38399.5|38444|38437|38394|38387|46
1738955700000|2025-02-07 19:15:00|38409|38402|38409|38402|38426.5|38419.5|38401.5|38394.5|57
1738956000000|2025-02-07 19:20:00|38406.5|38399.5|38424|38417|38426.5|38419.5|38386.5|38379.5|102
1738956300000|2025-02-07 19:25:00|38426.5|38419.5|38424|38417|38446.5|38439.5|38421.5|38414.5|76
1738956600000|2025-02-07 19:30:00|38421.5|38414.5|38461.5|38454.5|38464|38457|38414|38407|112
1738956900000|2025-02-07 19:35:00|38459|38452|38479|38472|38484|38477|38449|38442|52
1738957200000|2025-02-07 19:40:00|38481.5|38474.5|38494|38487|38519|38512|38454|38447|211
1738957500000|2025-02-07 19:45:00|38496.5|38489.5|38489|38482|38499|38492|38464|38457|34
1738957800000|2025-02-07 19:50:00|38486.5|38479.5|38474|38467|38491.5|38484.5|38464|38457|17
1738958100000|2025-02-07 19:55:00|38471.5|38464.5|38454|38447|38486.5|38479.5|38449|38442|41
1738958400000|2025-02-07 20:00:00|38449|38442|38411.5|38404.5|38451.5|38444.5|38409|38402|201
1738958700000|2025-02-07 20:05:00|38414|38407|38439|38432|38449|38442|38409|38402|49
1738959000000|2025-02-07 20:10:00|38444|38437|38411.5|38404.5|38446.5|38439.5|38404|38397|46
1738959300000|2025-02-07 20:15:00|38409|38402|38424|38417|38424|38417|38379|38372|245
1738959600000|2025-02-07 20:20:00|38426.5|38419.5|38434|38427|38451.5|38444.5|38419|38412|36
1738959900000|2025-02-07 20:25:00|38431.5|38424.5|38411.5|38404.5|38434|38427|38409|38402|25
1738960200000|2025-02-07 20:30:00|38414|38407|38449|38442|38451.5|38444.5|38414|38407|49
1738960500000|2025-02-07 20:35:00|38446.5|38439.5|38424|38417|38451.5|38444.5|38419|38412|43
1738960800000|2025-02-07 20:40:00|38426.5|38419.5|38424|38417|38444|38437|38424|38417|29
1738961100000|2025-02-07 20:45:00|38426.5|38419.5|38429|38422|38436.5|38429.5|38419|38412|120
1738961400000|2025-02-07 20:50:00|38431.5|38424.5|38429|38422|38451.5|38444.5|38421.5|38414.5|194
1738961700000|2025-02-07 20:55:00|38426.5|38419.5|38389|38382|38429|38422|38381.5|38374.5|441
1738962000000|2025-02-07 21:00:00|38404|38397|38396.5|38389.5|38416.5|38409.5|38394|38387|181
1738962300000|2025-02-07 21:05:00|38399|38392|38361.5|38354.5|38401.5|38394.5|38341.5|38334.5|130
1738962600000|2025-02-07 21:10:00|38366.5|38359.5|38376.5|38369.5|38394|38387|38364|38357|29
1738962900000|2025-02-07 21:15:00|38379|38372|38381.5|38374.5|38386.5|38379.5|38376.5|38369.5|13
1738963200000|2025-02-07 21:20:00|38386.5|38379.5|38394|38387|38396.5|38389.5|38381.5|38374.5|14
1738963500000|2025-02-07 21:25:00|38391.5|38384.5|38399|38392|38404|38397|38391.5|38384.5|16
1738963800000|2025-02-07 21:30:00|38401.5|38394.5|38404|38397|38409|38402|38396.5|38389.5|21
1738964100000|2025-02-07 21:35:00|38411.5|38404.5|38414|38407|38419|38412|38406.5|38399.5|25
1738964400000|2025-02-07 21:40:00|38411.5|38404.5|38411.5|38404.5|38414|38407|38409|38402|7
1738964700000|2025-02-07 21:45:00|38416.5|38409.5|38419|38412|38421.5|38414.5|38416.5|38409.5|19
1738965000000|2025-02-07 21:50:00|38421.5|38414.5|38426.5|38419.5|38434|38427|38419|38412|20
1738965300000|2025-02-07 21:55:00|38429|38422|38436.2|38406.2|38438.5|38424.5|38419|38406.2|25
1739142000000|2025-02-09 23:00:00|38307.1|38292.1|38417.1|38402.1|38434.6|38419.6|38294.6|38279.6|167
1739142300000|2025-02-09 23:05:00|38419.6|38404.6|38459.6|38444.6|38459.6|38444.6|38392.1|38377.1|44
1739142600000|2025-02-09 23:10:00|38457.1|38442.1|38447.1|38432.1|38489.6|38474.6|38442.1|38427.1|105
1739142900000|2025-02-09 23:15:00|38444.6|38429.6|38469.6|38454.6|38469.6|38454.6|38437.1|38422.1|24
1739143200000|2025-02-09 23:20:00|38472.1|38457.1|38492.1|38477.1|38494.6|38479.6|38469.6|38454.6|15
1739143500000|2025-02-09 23:25:00|38489.6|38474.6|38469.6|38454.6|38502.1|38487.1|38469.6|38454.6|23
1739143800000|2025-02-09 23:30:00|38472.1|38457.1|38513.1|38506.1|38518.1|38511.1|38448.1|38441.1|10801
1739144100000|2025-02-09 23:35:00|38515.6|38508.6|38525.6|38518.6|38548.1|38541.1|38505.6|38498.6|134
1739144400000|2025-02-09 23:40:00|38528.1|38521.1|38553.1|38546.1|38565.6|38558.6|38523.1|38516.1|232
1739144700000|2025-02-09 23:45:00|38555.6|38548.6|38643.1|38636.1|38650.6|38643.6|38548.1|38541.1|547
1739145000000|2025-02-09 23:50:00|38640.6|38633.6|38693.1|38686.1|38700.6|38693.6|38640.6|38633.6|240
1739145300000|2025-02-09 23:55:00|38690.6|38683.6|38748.1|38741.1|38758.1|38751.1|38690.6|38683.6|174
1739145600000|2025-02-10 00:00:00|38755.6|38748.6|38668.1|38661.1|38778.1|38771.1|38665.6|38658.6|813
1739145900000|2025-02-10 00:05:00|38670.6|38663.6|38658.1|38651.1|38705.6|38698.6|38623.1|38616.1|344
1739146200000|2025-02-10 00:10:00|38660.6|38653.6|38768.1|38761.1|38768.1|38761.1|38650.6|38643.6|393
1739146500000|2025-02-10 00:15:00|38770.6|38763.6|38715.6|38708.6|38770.6|38763.6|38705.6|38698.6|299
1739146800000|2025-02-10 00:20:00|38718.1|38711.1|38723.1|38716.1|38750.6|38743.6|38700.6|38693.6|220
1739147100000|2025-02-10 00:25:00|38720.6|38713.6|38700.6|38693.6|38743.1|38736.1|38698.1|38691.1|149
1739147400000|2025-02-10 00:30:00|38703.1|38696.1|38718.1|38711.1|38730.6|38723.6|38665.6|38658.6|156
1739147700000|2025-02-10 00:35:00|38720.6|38713.6|38700.6|38693.6|38728.1|38721.1|38688.1|38681.1|109
1739148000000|2025-02-10 00:40:00|38698.1|38691.1|38700.6|38693.6|38715.6|38708.6|38658.1|38651.1|136
1739148300000|2025-02-10 00:45:00|38708.1|38701.1|38745.6|38738.6|38773.1|38766.1|38703.1|38696.1|276
1739148600000|2025-02-10 00:50:00|38743.1|38736.1|38780.6|38773.6|38793.1|38786.1|38733.1|38726.1|185
1739148900000|2025-02-10 00:55:00|38778.1|38771.1|38798.1|38791.1|38813.1|38806.1|38775.6|38768.6|139
1739149200000|2025-02-10 01:00:00|38795.6|38788.6|38858.1|38851.1|38860.6|38853.6|38783.1|38776.1|220
1739149500000|2025-02-10 01:05:00|38855.6|38848.6|38845.6|38838.6|38865.6|38858.6|38820.6|38813.6|182
1739149800000|2025-02-10 01:10:00|38843.1|38836.1|38830.6|38823.6|38855.6|38848.6|38815.6|38808.6|126
1739150100000|2025-02-10 01:15:00|38828.1|38821.1|38840.6|38833.6|38848.1|38841.1|38825.6|38818.6|87
1739150400000|2025-02-10 01:20:00|38838.1|38831.1|38795.6|38788.6|38840.6|38833.6|38795.6|38788.6|152
1739150700000|2025-02-10 01:25:00|38798.1|38791.1|38835.6|38828.6|38850.6|38843.6|38795.6|38788.6|164
1739151000000|2025-02-10 01:30:00|38840.6|38833.6|38845.6|38838.6|38870.6|38863.6|38835.6|38828.6|142
1739151300000|2025-02-10 01:35:00|38848.1|38841.1|38825.6|38818.6|38853.1|38846.1|38805.6|38798.6|135
1739151600000|2025-02-10 01:40:00|38823.1|38816.1|38833.1|38826.1|38848.1|38841.1|38805.6|38798.6|89
1739151900000|2025-02-10 01:45:00|38835.6|38828.6|38800.6|38793.6|38835.6|38828.6|38795.6|38788.6|73
1739152200000|2025-02-10 01:50:00|38798.1|38791.1|38760.6|38753.6|38805.6|38798.6|38755.6|38748.6|128
1739152500000|2025-02-10 01:55:00|38758.1|38751.1|38765.6|38758.6|38783.1|38776.1|38750.6|38743.6|65
1739152800000|2025-02-10 02:00:00|38763.1|38756.1|38750.6|38743.6|38765.6|38758.6|38725.6|38718.6|67
1739153100000|2025-02-10 02:05:00|38748.1|38741.1|38730.6|38723.6|38758.1|38751.1|38730.6|38723.6|60
1739153400000|2025-02-10 02:10:00|38728.1|38721.1|38740.6|38733.6|38745.6|38738.6|38725.6|38718.6|49
1739153700000|2025-02-10 02:15:00|38738.1|38731.1|38755.6|38748.6|38758.1|38751.1|38730.6|38723.6|38
1739154000000|2025-02-10 02:20:00|38758.1|38751.1|38745.6|38738.6|38768.1|38761.1|38743.1|38736.1|57
1739154300000|2025-02-10 02:25:00|38743.1|38736.1|38748.1|38741.1|38755.6|38748.6|38730.6|38723.6|57
1739154600000|2025-02-10 02:30:00|38750.6|38743.6|38748.1|38741.1|38780.6|38773.6|38745.6|38738.6|46
1739154900000|2025-02-10 02:35:00|38745.6|38738.6|38765.6|38758.6|38770.6|38763.6|38745.6|38738.6|29
1739155200000|2025-02-10 02:40:00|38768.1|38761.1|38765.6|38758.6|38780.6|38773.6|38760.6|38753.6|42
1739155500000|2025-02-10 02:45:00|38768.1|38761.1|38783.1|38776.1|38785.6|38778.6|38763.1|38756.1|15
1739155800000|2025-02-10 02:50:00|38780.6|38773.6|38775.6|38768.6|38788.1|38781.1|38765.6|38758.6|31
1739156100000|2025-02-10 02:55:00|38778.1|38771.1|38760.6|38753.6|38788.1|38781.1|38758.1|38751.1|24
1739156400000|2025-02-10 03:00:00|38763.1|38756.1|38765.6|38758.6|38773.1|38766.1|38760.6|38753.6|21
1739156700000|2025-02-10 03:05:00|38768.1|38761.1|38770.6|38763.6|38783.1|38776.1|38765.6|38758.6|18
1739157000000|2025-02-10 03:10:00|38768.1|38761.1|38745.6|38738.6|38770.6|38763.6|38745.6|38738.6|20
1739157300000|2025-02-10 03:15:00|38743.1|38736.1|38730.6|38723.6|38745.6|38738.6|38725.6|38718.6|26
1739157600000|2025-02-10 03:20:00|38728.1|38721.1|38745.6|38738.6|38745.6|38738.6|38725.6|38718.6|24
1739157900000|2025-02-10 03:25:00|38748.1|38741.1|38745.6|38738.6|38750.6|38743.6|38733.1|38726.1|26
1739158200000|2025-02-10 03:30:00|38748.1|38741.1|38775.6|38768.6|38780.6|38773.6|38740.6|38733.6|81
1739158500000|2025-02-10 03:35:00|38773.1|38766.1|38745.6|38738.6|38773.1|38766.1|38740.6|38733.6|62
1739158800000|2025-02-10 03:40:00|38743.1|38736.1|38768.1|38761.1|38770.6|38763.6|38743.1|38736.1|47
1739159100000|2025-02-10 03:45:00|38765.6|38758.6|38768.1|38761.1|38775.6|38768.6|38763.1|38756.1|35
1739159400000|2025-02-10 03:50:00|38765.6|38758.6|38775.6|38768.6|38780.6|38773.6|38765.6|38758.6|23
1739159700000|2025-02-10 03:55:00|38778.1|38771.1|38803.1|38796.1|38820.6|38813.6|38778.1|38771.1|96
1739160000000|2025-02-10 04:00:00|38800.6|38793.6|38815.6|38808.6|38815.6|38808.6|38793.1|38786.1|70
1739160300000|2025-02-10 04:05:00|38813.1|38806.1|38820.6|38813.6|38823.1|38816.1|38808.1|38801.1|39
1739160600000|2025-02-10 04:10:00|38818.1|38811.1|38830.6|38823.6|38830.6|38823.6|38813.1|38806.1|35
1739160900000|2025-02-10 04:15:00|38833.1|38826.1|38835.6|38828.6|38840.6|38833.6|38830.6|38823.6|66
1739161200000|2025-02-10 04:20:00|38833.1|38826.1|38838.1|38831.1|38843.1|38836.1|38828.1|38821.1|54
1739161500000|2025-02-10 04:25:00|38835.6|38828.6|38855.6|38848.6|38855.6|38848.6|38835.6|38828.6|39
1739161800000|2025-02-10 04:30:00|38853.1|38846.1|38855.6|38848.6|38865.6|38858.6|38850.6|38843.6|68
1739162100000|2025-02-10 04:35:00|38853.1|38846.1|38848.1|38841.1|38868.1|38861.1|38848.1|38841.1|69
1739162400000|2025-02-10 04:40:00|38845.6|38838.6|38818.1|38811.1|38848.1|38841.1|38813.1|38806.1|76
1739162700000|2025-02-10 04:45:00|38820.6|38813.6|38830.6|38823.6|38830.6|38823.6|38818.1|38811.1|40
1739163000000|2025-02-10 04:50:00|38828.1|38821.1|38830.6|38823.6|38833.1|38826.1|38820.6|38813.6|22
1739163300000|2025-02-10 04:55:00|38828.1|38821.1|38840.6|38833.6|38843.1|38836.1|38825.6|38818.6|30
1739163600000|2025-02-10 05:00:00|38843.1|38836.1|38860.6|38853.6|38865.6|38858.6|38843.1|38836.1|70
1739163900000|2025-02-10 05:05:00|38858.1|38851.1|38870.6|38863.6|38885.6|38878.6|38858.1|38851.1|78
1739164200000|2025-02-10 05:10:00|38868.1|38861.1|38875.6|38868.6|38883.1|38876.1|38865.6|38858.6|32
1739164500000|2025-02-10 05:15:00|38878.1|38871.1|38895.6|38888.6|38898.1|38891.1|38875.6|38868.6|88
1739164800000|2025-02-10 05:20:00|38898.1|38891.1|38905.6|38898.6|38915.6|38908.6|38890.6|38883.6|113
1739165100000|2025-02-10 05:25:00|38908.1|38901.1|38885.6|38878.6|38908.1|38901.1|38885.6|38878.6|106
1739165400000|2025-02-10 05:30:00|38880.6|38873.6|38880.6|38873.6|38900.6|38893.6|38870.6|38863.6|87
1739165700000|2025-02-10 05:35:00|38875.6|38868.6|38875.6|38868.6|38888.1|38881.1|38870.6|38863.6|58
1739166000000|2025-02-10 05:40:00|38873.1|38866.1|38890.6|38883.6|38903.1|38896.1|38865.6|38858.6|114
1739166300000|2025-02-10 05:45:00|38888.1|38881.1|38880.6|38873.6|38895.6|38888.6|38878.1|38871.1|65
1739166600000|2025-02-10 05:50:00|38878.1|38871.1|38883.1|38876.1|38895.6|38888.6|38875.6|38868.6|69
1739166900000|2025-02-10 05:55:00|38885.6|38878.6|38870.6|38863.6|38890.6|38883.6|38870.6|38863.6|34
1739167200000|2025-02-10 06:00:00|38865.6|38858.6|38885.6|38878.6|38895.6|38888.6|38865.6|38858.6|111
1739167500000|2025-02-10 06:05:00|38883.1|38876.1|38875.6|38868.6|38885.6|38878.6|38865.6|38858.6|150
1739167800000|2025-02-10 06:10:00|38873.1|38866.1|38845.6|38838.6|38873.1|38866.1|38843.1|38836.1|135
1739168100000|2025-02-10 06:15:00|38843.1|38836.1|38850.6|38843.6|38860.6|38853.6|38840.6|38833.6|118
1739168400000|2025-02-10 06:20:00|38848.1|38841.1|38825.6|38818.6|38850.6|38843.6|38825.6|38818.6|119
1739168700000|2025-02-10 06:25:00|38823.1|38816.1|38815.6|38808.6|38825.6|38818.6|38805.6|38798.6|249
1739169000000|2025-02-10 06:30:00|38810.6|38803.6|38790.6|38783.6|38813.1|38806.1|38775.6|38768.6|681
1739169300000|2025-02-10 06:35:00|38785.6|38778.6|38790.6|38783.6|38798.1|38791.1|38775.6|38768.6|124
1739169600000|2025-02-10 06:40:00|38788.1|38781.1|38773.1|38766.1|38790.6|38783.6|38773.1|38766.1|139
1739169900000|2025-02-10 06:45:00|38775.6|38768.6|38773.1|38766.1|38780.6|38773.6|38770.6|38763.6|65
1739170200000|2025-02-10 06:50:00|38775.6|38768.6|38780.6|38773.6|38780.6|38773.6|38773.1|38766.1|15
1739170500000|2025-02-10 06:55:00|38783.1|38776.1|38800.6|38793.6|38803.1|38796.1|38780.6|38773.6|5
1739170800000|2025-02-10 07:00:00|38805.6|38798.6|38805.6|38798.6|38810.6|38803.6|38795.6|38788.6|35
1739171100000|2025-02-10 07:05:00|38810.6|38803.6|38810.6|38803.6|38825.6|38818.6|38810.6|38803.6|50
1739171400000|2025-02-10 07:10:00|38815.6|38808.6|38810.6|38803.6|38815.6|38808.6|38805.6|38798.6|17
1739171700000|2025-02-10 07:15:00|38808.1|38801.1|38800.6|38793.6|38815.6|38808.6|38798.1|38791.1|34
1739172000000|2025-02-10 07:20:00|38798.1|38791.1|38805.6|38798.6|38810.6|38803.6|38778.1|38771.1|104
1739172300000|2025-02-10 07:25:00|38808.1|38801.1|38830.6|38823.6|38840.6|38833.6|38805.6|38798.6|38
1739172600000|2025-02-10 07:30:00|38828.1|38821.1|38825.6|38818.6|38833.1|38826.1|38818.1|38811.1|12
1739172900000|2025-02-10 07:35:00|38818.1|38811.1|38810.6|38803.6|38825.6|38818.6|38808.1|38801.1|16
1739173200000|2025-02-10 07:40:00|38813.1|38806.1|38830.6|38823.6|38830.6|38823.6|38808.1|38801.1|2
1739173500000|2025-02-10 07:45:00|38835.6|38828.6|38838.1|38831.1|38840.6|38833.6|38828.1|38821.1|39
1739173800000|2025-02-10 07:50:00|38835.6|38828.6|38830.6|38823.6|38840.6|38833.6|38825.6|38818.6|21
1739174100000|2025-02-10 07:55:00|38825.6|38818.6|38820.6|38813.6|38845.6|38838.6|38820.6|38813.6|61
1739174400000|2025-02-10 08:00:00|38823.1|38816.1|38845.6|38838.6|38850.6|38843.6|38818.1|38811.1|155
1739174700000|2025-02-10 08:05:00|38848.1|38841.1|38870.6|38863.6|38870.6|38863.6|38845.6|38838.6|164
1739175000000|2025-02-10 08:10:00|38873.1|38866.1|38880.6|38873.6|38890.6|38883.6|38870.6|38863.6|150
1739175300000|2025-02-10 08:15:00|38883.1|38876.1|38870.6|38863.6|38885.6|38878.6|38870.6|38863.6|173
1739175600000|2025-02-10 08:20:00|38873.1|38866.1|38900.6|38893.6|38900.6|38893.6|38870.6|38863.6|164
1739175900000|2025-02-10 08:25:00|38895.6|38888.6|38890.6|38883.6|38900.6|38893.6|38885.6|38878.6|200
1739176200000|2025-02-10 08:30:00|38888.1|38881.1|38885.6|38878.6|38905.6|38898.6|38880.6|38873.6|91
1739176500000|2025-02-10 08:35:00|38888.1|38881.1|38880.6|38873.6|38888.1|38881.1|38865.6|38858.6|52
1739176800000|2025-02-10 08:40:00|38883.1|38876.1|38885.6|38878.6|38890.6|38883.6|38880.6|38873.6|124
1739177100000|2025-02-10 08:45:00|38883.1|38876.1|38880.6|38873.6|38893.1|38886.1|38875.6|38868.6|201
1739177400000|2025-02-10 08:50:00|38875.6|38868.6|38875.6|38868.6|38880.6|38873.6|38865.6|38858.6|217
1739177700000|2025-02-10 08:55:00|38878.1|38871.1|38875.6|38868.6|38880.6|38873.6|38870.6|38863.6|91
1739178000000|2025-02-10 09:00:00|38870.6|38863.6|38875.6|38868.6|38878.1|38871.1|38853.1|38846.1|57
1739178300000|2025-02-10 09:05:00|38873.1|38866.1|38875.6|38868.6|38880.6|38873.6|38863.1|38856.1|128
1739178600000|2025-02-10 09:10:00|38878.1|38871.1|38888.1|38881.1|38890.6|38883.6|38875.6|38868.6|76
1739178900000|2025-02-10 09:15:00|38885.6|38878.6|38898.1|38891.1|38898.1|38891.1|38883.1|38876.1|20
1739179200000|2025-02-10 09:20:00|38900.6|38893.6|38890.6|38883.6|38900.6|38893.6|38885.6|38878.6|33
1739179500000|2025-02-10 09:25:00|38893.1|38886.1|38885.6|38878.6|38900.6|38893.6|38883.1|38876.1|56
1739179800000|2025-02-10 09:30:00|38888.1|38881.1|38880.6|38873.6|38890.6|38883.6|38875.6|38868.6|16
1739180100000|2025-02-10 09:35:00|38878.1|38871.1|38875.6|38868.6|38880.6|38873.6|38868.1|38861.1|27
1739180400000|2025-02-10 09:40:00|38873.1|38866.1|38865.6|38858.6|38875.6|38868.6|38865.6|38858.6|19
1739180700000|2025-02-10 09:45:00|38868.1|38861.1|38853.1|38846.1|38868.1|38861.1|38845.6|38838.6|21
1739181000000|2025-02-10 09:50:00|38855.6|38848.6|38855.6|38848.6|38855.6|38848.6|38835.6|38828.6|57
1739181300000|2025-02-10 09:55:00|38858.1|38851.1|38860.6|38853.6|38868.1|38861.1|38855.6|38848.6|3
1739181600000|2025-02-10 10:00:00|38863.1|38856.1|38873.1|38866.1|38875.6|38868.6|38855.6|38848.6|18
1739181900000|2025-02-10 10:05:00|38875.6|38868.6|38875.6|38868.6|38883.1|38876.1|38870.6|38863.6|9
1739182200000|2025-02-10 10:10:00|38873.1|38866.1|38865.6|38858.6|38873.1|38866.1|38858.1|38851.1|7
1739182500000|2025-02-10 10:15:00|38863.1|38856.1|38870.6|38863.6|38870.6|38863.6|38863.1|38856.1|12
1739182800000|2025-02-10 10:20:00|38868.1|38861.1|38870.6|38863.6|38870.6|38863.6|38860.6|38853.6|13
1739183100000|2025-02-10 10:25:00|38868.1|38861.1|38870.6|38863.6|38883.1|38876.1|38868.1|38861.1|5
1739183400000|2025-02-10 10:30:00|38873.1|38866.1|38868.1|38861.1|38875.6|38868.6|38865.6|38858.6|16
1739183700000|2025-02-10 10:35:00|38870.6|38863.6|38885.6|38878.6|38890.6|38883.6|38865.6|38858.6|37
1739184000000|2025-02-10 10:40:00|38883.1|38876.1|38885.6|38878.6|38885.6|38878.6|38878.1|38871.1|14
1739184300000|2025-02-10 10:45:00|38880.6|38873.6|38885.6|38878.6|38885.6|38878.6|38875.6|38868.6|25
1739184600000|2025-02-10 10:50:00|38888.1|38881.1|38875.6|38868.6|38890.6|38883.6|38870.6|38863.6|54
1739184900000|2025-02-10 10:55:00|38878.1|38871.1|38875.6|38868.6|38880.6|38873.6|38873.1|38866.1|13
1739185200000|2025-02-10 11:00:00|38878.1|38871.1|38865.6|38858.6|38880.6|38873.6|38845.6|38838.6|72
1739185500000|2025-02-10 11:05:00|38870.6|38863.6|38890.6|38883.6|38890.6|38883.6|38865.6|38858.6|87
1739185800000|2025-02-10 11:10:00|38888.1|38881.1|38885.6|38878.6|38898.1|38891.1|38885.6|38878.6|80
1739186100000|2025-02-10 11:15:00|38888.1|38881.1|38900.6|38893.6|38905.6|38898.6|38885.6|38878.6|90
1739186400000|2025-02-10 11:20:00|38898.1|38891.1|38900.6|38893.6|38903.1|38896.1|38895.6|38888.6|56
1739186700000|2025-02-10 11:25:00|38898.1|38891.1|38900.6|38893.6|38903.1|38896.1|38890.6|38883.6|78
1739187000000|2025-02-10 11:30:00|38898.1|38891.1|38895.6|38888.6|38900.6|38893.6|38890.6|38883.6|62
1739187300000|2025-02-10 11:35:00|38898.1|38891.1|38905.6|38898.6|38908.1|38901.1|38895.6|38888.6|73
1739187600000|2025-02-10 11:40:00|38910.6|38903.6|38900.6|38893.6|38910.6|38903.6|38900.6|38893.6|75
1739187900000|2025-02-10 11:45:00|38898.1|38891.1|38898.1|38891.1|38900.6|38893.6|38890.6|38883.6|12
1739188200000|2025-02-10 11:50:00|38895.6|38888.6|38893.1|38886.1|38900.6|38893.6|38890.6|38883.6|25
1739188500000|2025-02-10 11:55:00|38895.6|38888.6|38895.6|38888.6|38895.6|38888.6|38890.6|38883.6|5
1739188800000|2025-02-10 12:00:00|38893.1|38886.1|38888.1|38881.1|38900.6|38893.6|38880.6|38873.6|39
1739189100000|2025-02-10 12:05:00|38885.6|38878.6|38910.6|38903.6|38915.6|38908.6|38885.6|38878.6|43
1739189400000|2025-02-10 12:10:00|38908.1|38901.1|38905.6|38898.6|38910.6|38903.6|38900.6|38893.6|49
1739189700000|2025-02-10 12:15:00|38910.6|38903.6|38910.6|38903.6|38910.6|38903.6|38900.6|38893.6|43
1739190000000|2025-02-10 12:20:00|38913.1|38906.1|38905.6|38898.6|38915.6|38908.6|38905.6|38898.6|5
1739190300000|2025-02-10 12:25:00|38908.1|38901.1|38913.1|38906.1|38915.6|38908.6|38903.1|38896.1|7
1739190600000|2025-02-10 12:30:00|38910.6|38903.6|38900.6|38893.6|38913.1|38906.1|38895.6|38888.6|5
1739190900000|2025-02-10 12:35:00|38903.1|38896.1|38900.6|38893.6|38903.1|38896.1|38895.6|38888.6|14
1739191200000|2025-02-10 12:40:00|38905.6|38898.6|38908.1|38901.1|38910.6|38903.6|38895.6|38888.6|75
1739191500000|2025-02-10 12:45:00|38905.6|38898.6|38903.1|38896.1|38908.1|38901.1|38895.6|38888.6|9
1739191800000|2025-02-10 12:50:00|38905.6|38898.6|38900.6|38893.6|38905.6|38898.6|38895.6|38888.6|7
1739192100000|2025-02-10 12:55:00|38898.1|38891.1|38900.6|38893.6|38900.6|38893.6|38893.1|38886.1|1
1739192400000|2025-02-10 13:00:00|38903.1|38896.1|38898.1|38891.1|38910.6|38903.6|38895.6|38888.6|7
1739192700000|2025-02-10 13:05:00|38900.6|38893.6|38898.1|38891.1|38903.1|38896.1|38895.6|38888.6|12
1739193000000|2025-02-10 13:10:00|38900.6|38893.6|38915.6|38908.6|38918.1|38911.1|38895.6|38888.6|23
1739193300000|2025-02-10 13:15:00|38918.1|38911.1|38918.1|38911.1|38923.1|38916.1|38910.6|38903.6|10
1739193600000|2025-02-10 13:20:00|38915.6|38908.6|38915.6|38908.6|38920.6|38913.6|38915.6|38908.6|7
1739193900000|2025-02-10 13:25:00|38918.1|38911.1|38930.6|38923.6|38940.6|38933.6|38915.6|38908.6|30
1739194200000|2025-02-10 13:30:00|38925.6|38918.6|38935.6|38928.6|38938.1|38931.1|38920.6|38913.6|11
1739194500000|2025-02-10 13:35:00|38938.1|38931.1|38935.6|38928.6|38940.6|38933.6|38925.6|38918.6|102
1739194800000|2025-02-10 13:40:00|38933.1|38926.1|38930.6|38923.6|38935.6|38928.6|38925.6|38918.6|39
1739195100000|2025-02-10 13:45:00|38933.1|38926.1|38915.6|38908.6|38935.6|38928.6|38913.1|38906.1|38
1739195400000|2025-02-10 13:50:00|38913.1|38906.1|38910.6|38903.6|38915.6|38908.6|38895.6|38888.6|12
1739195700000|2025-02-10 13:55:00|38908.1|38901.1|38908.1|38901.1|38915.6|38908.6|38903.1|38896.1|17
1739196000000|2025-02-10 14:00:00|38910.6|38903.6|38900.6|38893.6|38915.6|38908.6|38900.6|38893.6|10
1739196300000|2025-02-10 14:05:00|38898.1|38891.1|38875.6|38868.6|38900.6|38893.6|38875.6|38868.6|28
1739196600000|2025-02-10 14:10:00|38873.1|38866.1|38850.6|38843.6|38875.6|38868.6|38850.6|38843.6|48
1739196900000|2025-02-10 14:15:00|38845.6|38838.6|38840.6|38833.6|38860.6|38853.6|38838.1|38831.1|133
1739197200000|2025-02-10 14:20:00|38843.1|38836.1|38845.6|38838.6|38850.6|38843.6|38835.6|38828.6|18
1739197500000|2025-02-10 14:25:00|38843.1|38836.1|38840.6|38833.6|38848.1|38841.1|38828.1|38821.1|68
1739197800000|2025-02-10 14:30:00|38843.1|38836.1|38845.6|38838.6|38863.1|38856.1|38823.1|38816.1|99
1739198100000|2025-02-10 14:35:00|38843.1|38836.1|38820.6|38813.6|38845.6|38838.6|38803.1|38796.1|87
1739198400000|2025-02-10 14:40:00|38818.1|38811.1|38828.1|38821.1|38830.6|38823.6|38800.6|38793.6|74
1739198700000|2025-02-10 14:45:00|38830.6|38823.6|38818.1|38811.1|38843.1|38836.1|38813.1|38806.1|97
1739199000000|2025-02-10 14:50:00|38820.6|38813.6|38835.6|38828.6|38843.1|38836.1|38810.6|38803.6|56
1739199300000|2025-02-10 14:55:00|38838.1|38831.1|38845.6|38838.6|38848.1|38841.1|38823.1|38816.1|129
1739199600000|2025-02-10 15:00:00|38848.1|38841.1|38875.6|38868.6|38880.6|38873.6|38835.6|38828.6|66
1739199900000|2025-02-10 15:05:00|38870.6|38863.6|38890.6|38883.6|38900.6|38893.6|38870.6|38863.6|186
1739200200000|2025-02-10 15:10:00|38893.1|38886.1|38875.6|38868.6|38895.6|38888.6|38868.1|38861.1|34
1739200500000|2025-02-10 15:15:00|38878.1|38871.1|38885.6|38878.6|38890.6|38883.6|38868.1|38861.1|44
1739200800000|2025-02-10 15:20:00|38883.1|38876.1|38883.1|38876.1|38895.6|38888.6|38865.6|38858.6|38
1739201100000|2025-02-10 15:25:00|38880.6|38873.6|38900.6|38893.6|38900.6|38893.6|38875.6|38868.6|25
1739201400000|2025-02-10 15:30:00|38903.1|38896.1|38900.6|38893.6|38910.6|38903.6|38895.6|38888.6|191
1739201700000|2025-02-10 15:35:00|38903.1|38896.1|38905.6|38898.6|38925.6|38918.6|38900.6|38893.6|100
1739202000000|2025-02-10 15:40:00|38908.1|38901.1|38905.6|38898.6|38915.6|38908.6|38885.6|38878.6|59
1739202300000|2025-02-10 15:45:00|38908.1|38901.1|38915.6|38908.6|38933.1|38926.1|38905.6|38898.6|92
1739202600000|2025-02-10 15:50:00|38920.6|38913.6|38915.6|38908.6|38920.6|38913.6|38905.6|38898.6|29
1739202900000|2025-02-10 15:55:00|38918.1|38911.1|38895.6|38888.6|38920.6|38913.6|38893.1|38886.1|52
1739203200000|2025-02-10 16:00:00|38890.6|38883.6|38895.6|38888.6|38905.6|38898.6|38890.6|38883.6|34
1739203500000|2025-02-10 16:05:00|38893.1|38886.1|38890.6|38883.6|38895.6|38888.6|38880.6|38873.6|26
1739203800000|2025-02-10 16:10:00|38888.1|38881.1|38885.6|38878.6|38900.6|38893.6|38880.6|38873.6|59
1739204100000|2025-02-10 16:15:00|38883.1|38876.1|38880.6|38873.6|38888.1|38881.1|38868.1|38861.1|53
1739204400000|2025-02-10 16:20:00|38885.6|38878.6|38895.6|38888.6|38900.6|38893.6|38870.6|38863.6|113
1739204700000|2025-02-10 16:25:00|38893.1|38886.1|38875.6|38868.6|38898.1|38891.1|38875.6|38868.6|60
1739205000000|2025-02-10 16:30:00|38873.1|38866.1|38860.6|38853.6|38875.6|38868.6|38853.1|38846.1|92
1739205300000|2025-02-10 16:35:00|38858.1|38851.1|38885.6|38878.6|38890.6|38883.6|38858.1|38851.1|105
1739205600000|2025-02-10 16:40:00|38888.1|38881.1|38885.6|38878.6|38895.6|38888.6|38880.6|38873.6|54
1739205900000|2025-02-10 16:45:00|38883.1|38876.1|38885.6|38878.6|38895.6|38888.6|38875.6|38868.6|43
1739206200000|2025-02-10 16:50:00|38883.1|38876.1|38883.1|38876.1|38893.1|38886.1|38880.6|38873.6|85
1739206500000|2025-02-10 16:55:00|38885.6|38878.6|38895.6|38888.6|38895.6|38888.6|38883.1|38876.1|32
1739206800000|2025-02-10 17:00:00|38893.1|38886.1|38888.1|38881.1|38900.6|38893.6|38885.6|38878.6|28
1739207100000|2025-02-10 17:05:00|38890.6|38883.6|38895.6|38888.6|38900.6|38893.6|38885.6|38878.6|51
1739207400000|2025-02-10 17:10:00|38898.1|38891.1|38893.1|38886.1|38898.1|38891.1|38870.6|38863.6|54
1739207700000|2025-02-10 17:15:00|38890.6|38883.6|38885.6|38878.6|38895.6|38888.6|38875.6|38868.6|15
1739208000000|2025-02-10 17:20:00|38880.6|38873.6|38890.6|38883.6|38895.6|38888.6|38878.1|38871.1|17
1739208300000|2025-02-10 17:25:00|38893.1|38886.1|38875.6|38868.6|38895.6|38888.6|38875.6|38868.6|20
1739208600000|2025-02-10 17:30:00|38878.1|38871.1|38895.6|38888.6|38898.1|38891.1|38875.6|38868.6|27
1739208900000|2025-02-10 17:35:00|38898.1|38891.1|38900.6|38893.6|38903.1|38896.1|38895.6|38888.6|11
1739209200000|2025-02-10 17:40:00|38898.1|38891.1|38905.6|38898.6|38913.1|38906.1|38895.6|38888.6|35
1739209500000|2025-02-10 17:45:00|38908.1|38901.1|38900.6|38893.6|38910.6|38903.6|38890.6|38883.6|10
1739209800000|2025-02-10 17:50:00|38898.1|38891.1|38923.1|38916.1|38925.6|38918.6|38895.6|38888.6|23
1739210100000|2025-02-10 17:55:00|38925.6|38918.6|38925.6|38918.6|38928.1|38921.1|38920.6|38913.6|19
1739210400000|2025-02-10 18:00:00|38923.1|38916.1|38930.6|38923.6|38935.6|38928.6|38920.6|38913.6|57
1739210700000|2025-02-10 18:05:00|38933.1|38926.1|38940.6|38933.6|38950.6|38943.6|38930.6|38923.6|106
1739211000000|2025-02-10 18:10:00|38938.1|38931.1|38940.6|38933.6|38945.6|38938.6|38930.6|38923.6|94
1739211300000|2025-02-10 18:15:00|38943.1|38936.1|38930.6|38923.6|38945.6|38938.6|38925.6|38918.6|43
1739211600000|2025-02-10 18:20:00|38933.1|38926.1|38923.1|38916.1|38935.6|38928.6|38915.6|38908.6|26
1739211900000|2025-02-10 18:25:00|38925.6|38918.6|38920.6|38913.6|38933.1|38926.1|38915.6|38908.6|70
1739212200000|2025-02-10 18:30:00|38918.1|38911.1|38920.6|38913.6|38925.6|38918.6|38915.6|38908.6|14
1739212500000|2025-02-10 18:35:00|38918.1|38911.1|38925.6|38918.6|38928.1|38921.1|38915.6|38908.6|17
1739212800000|2025-02-10 18:40:00|38923.1|38916.1|38933.1|38926.1|38935.6|38928.6|38918.1|38911.1|41
1739213100000|2025-02-10 18:45:00|38930.6|38923.6|38943.1|38936.1|38945.6|38938.6|38928.1|38921.1|27
1739213400000|2025-02-10 18:50:00|38940.6|38933.6|38965.6|38958.6|38965.6|38958.6|38940.6|38933.6|162
1739213700000|2025-02-10 18:55:00|38963.1|38956.1|38955.6|38948.6|38970.6|38963.6|38955.6|38948.6|187
1739214000000|2025-02-10 19:00:00|38950.6|38943.6|38960.6|38953.6|38965.6|38958.6|38933.1|38926.1|114
1739214300000|2025-02-10 19:05:00|38963.1|38956.1|38970.6|38963.6|38970.6|38963.6|38960.6|38953.6|50
1739214600000|2025-02-10 19:10:00|38973.1|38966.1|38978.1|38971.1|38980.6|38973.6|38970.6|38963.6|52
1739214900000|2025-02-10 19:15:00|38980.6|38973.6|38968.1|38961.1|38980.6|38973.6|38963.1|38956.1|55
1739215200000|2025-02-10 19:20:00|38970.6|38963.6|38970.6|38963.6|38975.6|38968.6|38968.1|38961.1|62
1739215500000|2025-02-10 19:25:00|38968.1|38961.1|38965.6|38958.6|38970.6|38963.6|38950.6|38943.6|63
1739215800000|2025-02-10 19:30:00|38970.6|38963.6|38975.6|38968.6|38978.1|38971.1|38965.6|38958.6|34
1739216100000|2025-02-10 19:35:00|38973.1|38966.1|38955.6|38948.6|38975.6|38968.6|38955.6|38948.6|46
1739216400000|2025-02-10 19:40:00|38958.1|38951.1|38945.6|38938.6|38963.1|38956.1|38945.6|38938.6|36
1739216700000|2025-02-10 19:45:00|38943.1|38936.1|38943.1|38936.1|38948.1|38941.1|38930.6|38923.6|31
1739217000000|2025-02-10 19:50:00|38940.6|38933.6|38955.6|38948.6|38955.6|38948.6|38940.6|38933.6|49
1739217300000|2025-02-10 19:55:00|38953.1|38946.1|38950.6|38943.6|38960.6|38953.6|38950.6|38943.6|39
1739217600000|2025-02-10 20:00:00|38953.1|38946.1|38940.6|38933.6|38953.1|38946.1|38935.6|38928.6|71
1739217900000|2025-02-10 20:05:00|38943.1|38936.1|38948.1|38941.1|38960.6|38953.6|38940.6|38933.6|41
1739218200000|2025-02-10 20:10:00|38950.6|38943.6|38955.6|38948.6|38955.6|38948.6|38940.6|38933.6|26
1739218500000|2025-02-10 20:15:00|38950.6|38943.6|38950.6|38943.6|38960.6|38953.6|38950.6|38943.6|25
1739218800000|2025-02-10 20:20:00|38945.6|38938.6|38945.6|38938.6|38953.1|38946.1|38938.1|38931.1|28
1739219100000|2025-02-10 20:25:00|38950.6|38943.6|38940.6|38933.6|38950.6|38943.6|38935.6|38928.6|24
1739219400000|2025-02-10 20:30:00|38938.1|38931.1|38935.6|38928.6|38940.6|38933.6|38930.6|38923.6|35
1739219700000|2025-02-10 20:35:00|38933.1|38926.1|38925.6|38918.6|38935.6|38928.6|38923.1|38916.1|40
1739220000000|2025-02-10 20:40:00|38928.1|38921.1|38938.1|38931.1|38945.6|38938.6|38925.6|38918.6|67
1739220300000|2025-02-10 20:45:00|38935.6|38928.6|38920.6|38913.6|38935.6|38928.6|38913.1|38906.1|101
1739220600000|2025-02-10 20:50:00|38925.6|38918.6|38910.6|38903.6|38933.1|38926.1|38895.6|38888.6|136
1739220900000|2025-02-10 20:55:00|38913.1|38906.1|38930.6|38923.6|38940.6|38933.6|38913.1|38906.1|222
1739221200000|2025-02-10 21:00:00|38933.1|38926.1|38928.1|38921.1|38935.6|38928.6|38920.6|38913.6|82
1739221500000|2025-02-10 21:05:00|38930.6|38923.6|38930.6|38923.6|38933.1|38926.1|38923.1|38916.1|22
1739221800000|2025-02-10 21:10:00|38928.1|38921.1|38930.6|38923.6|38930.6|38923.6|38918.1|38911.1|17
1739222100000|2025-02-10 21:15:00|38933.1|38926.1|38930.6|38923.6|38935.6|38928.6|38925.6|38918.6|7
1739222400000|2025-02-10 21:20:00|38933.1|38926.1|38938.1|38931.1|38943.1|38936.1|38930.6|38923.6|5
1739222700000|2025-02-10 21:25:00|38935.6|38928.6|38935.6|38928.6|38935.6|38928.6|38933.1|38926.1|4
1739223000000|2025-02-10 21:30:00|38938.1|38931.1|38935.6|38928.6|38940.6|38933.6|38935.6|38928.6|3
1739223300000|2025-02-10 21:35:00|38938.1|38931.1|38935.6|38928.6|38938.1|38931.1|38935.6|38928.6|0
1739223600000|2025-02-10 21:40:00|38938.1|38931.1|38940.6|38933.6|38943.1|38936.1|38935.6|38928.6|3
1739223900000|2025-02-10 21:45:00|38943.1|38936.1|38940.6|38933.6|38945.6|38938.6|38940.6|38933.6|13
1739224500000|2025-02-10 21:55:00|38943.1|38936.1|38947.1|38917.1|38947.6|38936.1|38935.6|38916.5|15
1739224800000|2025-02-10 22:00:00|38947.2|38917.2|38947.2|38917.2|38947.2|38917.2|38947.1|38917.1|0
1739225100000|2025-02-10 22:05:00|38946.9|38916.9|38946.9|38916.9|38946.9|38916.9|38946.9|38916.9|0
1739225400000|2025-02-10 22:10:00|38946.8|38916.8|38946.8|38916.8|38946.8|38916.8|38946.8|38916.8|0
1739225700000|2025-02-10 22:15:00|38946.5|38916.5|38947.7|38917.7|38947.7|38917.7|38946.5|38916.5|0
1739226000000|2025-02-10 22:20:00|38948.2|38918.2|38948.2|38918.2|38948.4|38918.4|38947.4|38917.4|0
1739226300000|2025-02-10 22:25:00|38944.3|38914.3|38945.3|38915.3|38945.3|38915.3|38944.3|38914.3|0
1739226600000|2025-02-10 22:30:00|38945|38915|38944.1|38914.1|38945.3|38915.3|38943.7|38913.7|0
1739226900000|2025-02-10 22:35:00|38944|38914|38944.9|38914.9|38944.9|38914.9|38943.8|38913.8|0
1739227200000|2025-02-10 22:40:00|38943.3|38913.3|38941.8|38911.8|38943.3|38913.3|38939.7|38909.7|0
1739227500000|2025-02-10 22:45:00|38940.2|38910.2|38939.1|38909.1|38940.2|38910.2|38935.1|38905.1|0
1739227800000|2025-02-10 22:50:00|38939.7|38909.7|38935.7|38905.7|38939.9|38909.9|38935.7|38905.7|0
1739228100000|2025-02-10 22:55:00|38935.8|38905.8|38935.8|38905.8|38938.1|38908.1|38935.6|38905.6|0
1739228400000|2025-02-10 23:00:00|38932.6|38902.6|38892.6|38877.6|38932.6|38905.1|38892.6|38877.6|13
1739228700000|2025-02-10 23:05:00|38890.1|38875.1|38900.1|38885.1|38915.1|38900.1|38882.6|38867.6|39
1739229000000|2025-02-10 23:10:00|38897.6|38882.6|38882.6|38867.6|38897.6|38882.6|38867.6|38852.6|41
1739229300000|2025-02-10 23:15:00|38885.1|38870.1|38862.6|38847.6|38885.1|38870.1|38852.6|38837.6|18
1739229600000|2025-02-10 23:20:00|38865.1|38850.1|38850.1|38835.1|38880.1|38865.1|38850.1|38835.1|13
1739229900000|2025-02-10 23:25:00|38852.6|38837.6|38837.6|38822.6|38852.6|38837.6|38822.6|38807.6|20
1739230200000|2025-02-10 23:30:00|38840.1|38825.1|38861.1|38854.1|38861.1|38854.1|38836.1|38825.1|3535
1739230500000|2025-02-10 23:35:00|38863.6|38856.6|38868.6|38861.6|38871.1|38864.1|38853.6|38846.6|22
1739230800000|2025-02-10 23:40:00|38866.1|38859.1|38853.6|38846.6|38866.1|38859.1|38848.6|38841.6|25
1739231100000|2025-02-10 23:45:00|38856.1|38849.1|38838.6|38831.6|38896.1|38889.1|38828.6|38821.6|99
1739231400000|2025-02-10 23:50:00|38836.1|38829.1|38863.6|38856.6|38883.6|38876.6|38836.1|38829.1|51
1739231700000|2025-02-10 23:55:00|38861.1|38854.1|38863.6|38856.6|38873.6|38866.6|38848.6|38841.6|35
1739232000000|2025-02-11 00:00:00|38858.6|38851.6|38798.6|38791.6|38861.1|38854.1|38778.6|38771.6|185
1739232300000|2025-02-11 00:05:00|38801.1|38794.1|38793.6|38786.6|38808.6|38801.6|38783.6|38776.6|22
1739232600000|2025-02-11 00:10:00|38796.1|38789.1|38793.6|38786.6|38803.6|38796.6|38788.6|38781.6|15
1739232900000|2025-02-11 00:15:00|38796.1|38789.1|38838.6|38831.6|38846.1|38839.1|38793.6|38786.6|60
1739233200000|2025-02-11 00:20:00|38841.1|38834.1|38826.1|38819.1|38843.6|38836.6|38823.6|38816.6|21
1739233500000|2025-02-11 00:25:00|38828.6|38821.6|38836.1|38829.1|38838.6|38831.6|38816.1|38809.1|11
1739233800000|2025-02-11 00:30:00|38838.6|38831.6|38838.6|38831.6|38841.1|38834.1|38821.1|38814.1|28
1739234100000|2025-02-11 00:35:00|38836.1|38829.1|38838.6|38831.6|38848.6|38841.6|38831.1|38824.1|27
1739234400000|2025-02-11 00:40:00|38836.1|38829.1|38828.6|38821.6|38846.1|38839.1|38826.1|38819.1|23
1739234700000|2025-02-11 00:45:00|38826.1|38819.1|38818.6|38811.6|38828.6|38821.6|38811.1|38804.1|52
1739235000000|2025-02-11 00:50:00|38816.1|38809.1|38813.6|38806.6|38826.1|38819.1|38808.6|38801.6|26
1739235300000|2025-02-11 00:55:00|38816.1|38809.1|38838.6|38831.6|38856.1|38849.1|38813.6|38806.6|53
1739235600000|2025-02-11 01:00:00|38841.1|38834.1|38848.6|38841.6|38853.6|38846.6|38836.1|38829.1|14
1739235900000|2025-02-11 01:05:00|38851.1|38844.1|38856.1|38849.1|38856.1|38849.1|38846.1|38839.1|24
1739236200000|2025-02-11 01:10:00|38853.6|38846.6|38853.6|38846.6|38861.1|38854.1|38848.6|38841.6|16
1739236500000|2025-02-11 01:15:00|38856.1|38849.1|38848.6|38841.6|38861.1|38854.1|38848.6|38841.6|31
1739236800000|2025-02-11 01:20:00|38846.1|38839.1|38853.6|38846.6|38856.1|38849.1|38846.1|38839.1|20
1739237100000|2025-02-11 01:25:00|38856.1|38849.1|38846.1|38839.1|38858.6|38851.6|38843.6|38836.6|48
1739237400000|2025-02-11 01:30:00|38848.6|38841.6|38846.1|38839.1|38861.1|38854.1|38843.6|38836.6|15
1739237700000|2025-02-11 01:35:00|38843.6|38836.6|38843.6|38836.6|38848.6|38841.6|38836.1|38829.1|34
1739238000000|2025-02-11 01:40:00|38846.1|38839.1|38828.6|38821.6|38846.1|38839.1|38823.6|38816.6|16
1739238300000|2025-02-11 01:45:00|38826.1|38819.1|38841.1|38834.1|38851.1|38844.1|38823.6|38816.6|20
1739238600000|2025-02-11 01:50:00|38843.6|38836.6|38851.1|38844.1|38853.6|38846.6|38841.1|38834.1|18
1739238900000|2025-02-11 01:55:00|38848.6|38841.6|38856.1|38849.1|38858.6|38851.6|38848.6|38841.6|12
1739239200000|2025-02-11 02:00:00|38853.6|38846.6|38826.1|38819.1|38856.1|38849.1|38823.6|38816.6|57
1739239500000|2025-02-11 02:05:00|38823.6|38816.6|38828.6|38821.6|38838.6|38831.6|38813.6|38806.6|88
1739239800000|2025-02-11 02:10:00|38831.1|38824.1|38833.6|38826.6|38838.6|38831.6|38828.6|38821.6|18
1739240100000|2025-02-11 02:15:00|38831.1|38824.1|38826.1|38819.1|38838.6|38831.6|38811.1|38804.1|48
1739240400000|2025-02-11 02:20:00|38823.6|38816.6|38821.1|38814.1|38826.1|38819.1|38813.6|38806.6|30
1739240700000|2025-02-11 02:25:00|38818.6|38811.6|38821.1|38814.1|38826.1|38819.1|38816.1|38809.1|12
1739241000000|2025-02-11 02:30:00|38823.6|38816.6|38811.1|38804.1|38826.1|38819.1|38806.1|38799.1|63
1739241300000|2025-02-11 02:35:00|38813.6|38806.6|38808.6|38801.6|38816.1|38809.1|38806.1|38799.1|14
1739241600000|2025-02-11 02:40:00|38806.1|38799.1|38811.1|38804.1|38816.1|38809.1|38803.6|38796.6|16
1739241900000|2025-02-11 02:45:00|38813.6|38806.6|38821.1|38814.1|38821.1|38814.1|38808.6|38801.6|14
1739242200000|2025-02-11 02:50:00|38823.6|38816.6|38811.1|38804.1|38823.6|38816.6|38808.6|38801.6|7
1739242500000|2025-02-11 02:55:00|38808.6|38801.6|38801.1|38794.1|38811.1|38804.1|38798.6|38791.6|14
1739242800000|2025-02-11 03:00:00|38803.6|38796.6|38801.1|38794.1|38803.6|38796.6|38793.6|38786.6|11
1739243100000|2025-02-11 03:05:00|38798.6|38791.6|38808.6|38801.6|38813.6|38806.6|38798.6|38791.6|11
1739243400000|2025-02-11 03:10:00|38806.1|38799.1|38806.1|38799.1|38808.6|38801.6|38796.1|38789.1|14
1739243700000|2025-02-11 03:15:00|38803.6|38796.6|38811.1|38804.1|38811.1|38804.1|38801.1|38794.1|7
1739244000000|2025-02-11 03:20:00|38808.6|38801.6|38821.1|38814.1|38826.1|38819.1|38806.1|38799.1|21
1739244300000|2025-02-11 03:25:00|38818.6|38811.6|38826.1|38819.1|38831.1|38824.1|38818.6|38811.6|30
1739244600000|2025-02-11 03:30:00|38823.6|38816.6|38811.1|38804.1|38831.1|38824.1|38808.6|38801.6|61
1739244900000|2025-02-11 03:35:00|38813.6|38806.6|38803.6|38796.6|38821.1|38814.1|38803.6|38796.6|19
1739245200000|2025-02-11 03:40:00|38806.1|38799.1|38803.6|38796.6|38811.1|38804.1|38803.6|38796.6|12
1739245500000|2025-02-11 03:45:00|38806.1|38799.1|38806.1|38799.1|38806.1|38799.1|38803.6|38796.6|4
1739245800000|2025-02-11 03:50:00|38808.6|38801.6|38803.6|38796.6|38808.6|38801.6|38801.1|38794.1|7
1739246100000|2025-02-11 03:55:00|38801.1|38794.1|38798.6|38791.6|38806.1|38799.1|38796.1|38789.1|24
1739246400000|2025-02-11 04:00:00|38801.1|38794.1|38811.1|38804.1|38813.6|38806.6|38798.6|38791.6|7
1739246700000|2025-02-11 04:05:00|38808.6|38801.6|38806.1|38799.1|38811.1|38804.1|38803.6|38796.6|4
1739247000000|2025-02-11 04:10:00|38803.6|38796.6|38801.1|38794.1|38808.6|38801.6|38801.1|38794.1|11
1739247300000|2025-02-11 04:15:00|38803.6|38796.6|38811.1|38804.1|38813.6|38806.6|38801.1|38794.1|0
1739247600000|2025-02-11 04:20:00|38808.6|38801.6|38811.1|38804.1|38813.6|38806.6|38808.6|38801.6|3
1739247900000|2025-02-11 04:25:00|38808.6|38801.6|38808.6|38801.6|38811.1|38804.1|38806.1|38799.1|19
1739248200000|2025-02-11 04:30:00|38811.1|38804.1|38811.1|38804.1|38811.1|38804.1|38806.1|38799.1|4
1739248500000|2025-02-11 04:35:00|38808.6|38801.6|38808.6|38801.6|38811.1|38804.1|38803.6|38796.6|20
1739248800000|2025-02-11 04:40:00|38811.1|38804.1|38808.6|38801.6|38811.1|38804.1|38806.1|38799.1|4
1739249100000|2025-02-11 04:45:00|38811.1|38804.1|38808.6|38801.6|38811.1|38804.1|38806.1|38799.1|0
1739249400000|2025-02-11 04:50:00|38811.1|38804.1|38808.6|38801.6|38811.1|38804.1|38803.6|38796.6|8
1739249700000|2025-02-11 04:55:00|38806.1|38799.1|38806.1|38799.1|38811.1|38804.1|38803.6|38796.6|12
1739250000000|2025-02-11 05:00:00|38808.6|38801.6|38818.6|38811.6|38821.1|38814.1|38806.1|38799.1|8
1739250300000|2025-02-11 05:05:00|38821.1|38814.1|38833.6|38826.6|38833.6|38826.6|38818.6|38811.6|16
1739250600000|2025-02-11 05:10:00|38831.1|38824.1|38831.1|38824.1|38836.1|38829.1|38828.6|38821.6|37
1739250900000|2025-02-11 05:15:00|38833.6|38826.6|38831.1|38824.1|38833.6|38826.6|38828.6|38821.6|7
1739251200000|2025-02-11 05:20:00|38828.6|38821.6|38831.1|38824.1|38833.6|38826.6|38826.1|38819.1|23
1739251500000|2025-02-11 05:25:00|38828.6|38821.6|38828.6|38821.6|38831.1|38824.1|38826.1|38819.1|6
1739251800000|2025-02-11 05:30:00|38826.1|38819.1|38826.1|38819.1|38836.1|38829.1|38826.1|38819.1|16
1739252100000|2025-02-11 05:35:00|38828.6|38821.6|38826.1|38819.1|38828.6|38821.6|38826.1|38819.1|2
1739252400000|2025-02-11 05:40:00|38823.6|38816.6|38821.1|38814.1|38828.6|38821.6|38818.6|38811.6|28
1739252700000|2025-02-11 05:45:00|38818.6|38811.6|38821.1|38814.1|38821.1|38814.1|38816.1|38809.1|4
1739253000000|2025-02-11 05:50:00|38818.6|38811.6|38816.1|38809.1|38821.1|38814.1|38813.6|38806.6|23
1739253300000|2025-02-11 05:55:00|38813.6|38806.6|38816.1|38809.1|38818.6|38811.6|38811.1|38804.1|21
1739253600000|2025-02-11 06:00:00|38818.6|38811.6|38806.1|38799.1|38818.6|38811.6|38806.1|38799.1|43
1739253900000|2025-02-11 06:05:00|38803.6|38796.6|38806.1|38799.1|38808.6|38801.6|38798.6|38791.6|36
1739254200000|2025-02-11 06:10:00|38808.6|38801.6|38806.1|38799.1|38811.1|38804.1|38803.6|38796.6|20
1739254500000|2025-02-11 06:15:00|38808.6|38801.6|38806.1|38799.1|38811.1|38804.1|38806.1|38799.1|9
1739254800000|2025-02-11 06:20:00|38808.6|38801.6|38808.6|38801.6|38811.1|38804.1|38806.1|38799.1|14
1739255100000|2025-02-11 06:25:00|38811.1|38804.1|38808.6|38801.6|38816.1|38809.1|38806.1|38799.1|37
1739255400000|2025-02-11 06:30:00|38811.1|38804.1|38801.1|38794.1|38811.1|38804.1|38798.6|38791.6|74
1739255700000|2025-02-11 06:35:00|38803.6|38796.6|38803.6|38796.6|38806.1|38799.1|38798.6|38791.6|15
1739256000000|2025-02-11 06:40:00|38806.1|38799.1|38796.1|38789.1|38811.1|38804.1|38796.1|38789.1|20
1739256300000|2025-02-11 06:45:00|38801.1|38794.1|38798.6|38791.6|38806.1|38799.1|38793.6|38786.6|57
1739256600000|2025-02-11 06:50:00|38796.1|38789.1|38798.6|38791.6|38806.1|38799.1|38793.6|38786.6|46
1739256900000|2025-02-11 06:55:00|38801.1|38794.1|38793.6|38786.6|38801.1|38794.1|38791.1|38784.1|6
1739257200000|2025-02-11 07:00:00|38796.1|38789.1|38788.6|38781.6|38796.1|38789.1|38786.1|38779.1|31
1739257500000|2025-02-11 07:05:00|38791.1|38784.1|38786.1|38779.1|38796.1|38789.1|38781.1|38774.1|7
1739257800000|2025-02-11 07:10:00|38781.1|38774.1|38788.6|38781.6|38791.1|38784.1|38778.6|38771.6|34
1739258100000|2025-02-11 07:15:00|38791.1|38784.1|38793.6|38786.6|38796.1|38789.1|38786.1|38779.1|11
1739258400000|2025-02-11 07:20:00|38791.1|38784.1|38801.1|38794.1|38801.1|38794.1|38791.1|38784.1|11
1739258700000|2025-02-11 07:25:00|38806.1|38799.1|38796.1|38789.1|38816.1|38809.1|38791.1|38784.1|40
1739259000000|2025-02-11 07:30:00|38798.6|38791.6|38781.1|38774.1|38801.1|38794.1|38773.6|38766.6|14
1739259300000|2025-02-11 07:35:00|38778.6|38771.6|38796.1|38789.1|38796.1|38789.1|38778.6|38771.6|18
1739259600000|2025-02-11 07:40:00|38801.1|38794.1|38803.6|38796.6|38806.1|38799.1|38798.6|38791.6|10
1739259900000|2025-02-11 07:45:00|38801.1|38794.1|38808.6|38801.6|38811.1|38804.1|38801.1|38794.1|14
1739260200000|2025-02-11 07:50:00|38806.1|38799.1|38806.1|38799.1|38821.1|38814.1|38806.1|38799.1|33
1739260500000|2025-02-11 07:55:00|38808.6|38801.6|38786.1|38779.1|38821.1|38814.1|38786.1|38779.1|58
1739260800000|2025-02-11 08:00:00|38791.1|38784.1|38791.1|38784.1|38801.1|38794.1|38783.6|38776.6|112
1739261100000|2025-02-11 08:05:00|38793.6|38786.6|38803.6|38796.6|38806.1|38799.1|38788.6|38781.6|36
1739261400000|2025-02-11 08:10:00|38801.1|38794.1|38796.1|38789.1|38806.1|38799.1|38791.1|38784.1|49
1739261700000|2025-02-11 08:15:00|38793.6|38786.6|38811.1|38804.1|38826.1|38819.1|38791.1|38784.1|61
1739262000000|2025-02-11 08:20:00|38813.6|38806.6|38806.1|38799.1|38823.6|38816.6|38796.1|38789.1|7
1739262300000|2025-02-11 08:25:00|38803.6|38796.6|38793.6|38786.6|38811.1|38804.1|38783.6|38776.6|31
1739262600000|2025-02-11 08:30:00|38791.1|38784.1|38776.1|38769.1|38798.6|38791.6|38771.1|38764.1|104
1739262900000|2025-02-11 08:35:00|38778.6|38771.6|38796.1|38789.1|38796.1|38789.1|38773.6|38766.6|36
1739263200000|2025-02-11 08:40:00|38798.6|38791.6|38803.6|38796.6|38811.1|38804.1|38798.6|38791.6|17
1739263500000|2025-02-11 08:45:00|38801.1|38794.1|38801.1|38794.1|38811.1|38804.1|38798.6|38791.6|7
1739263800000|2025-02-11 08:50:00|38798.6|38791.6|38813.6|38806.6|38816.1|38809.1|38798.6|38791.6|4
1739264100000|2025-02-11 08:55:00|38811.1|38804.1|38801.1|38794.1|38816.1|38809.1|38796.1|38789.1|5
1739264400000|2025-02-11 09:00:00|38798.6|38791.6|38821.1|38814.1|38821.1|38814.1|38798.6|38791.6|11
1739264700000|2025-02-11 09:05:00|38818.6|38811.6|38821.1|38814.1|38823.6|38816.6|38811.1|38804.1|3
1739265000000|2025-02-11 09:10:00|38823.6|38816.6|38818.6|38811.6|38823.6|38816.6|38811.1|38804.1|10
1739265300000|2025-02-11 09:15:00|38821.1|38814.1|38796.1|38789.1|38821.1|38814.1|38796.1|38789.1|10
1739265600000|2025-02-11 09:20:00|38793.6|38786.6|38798.6|38791.6|38801.1|38794.1|38793.6|38786.6|12
1739265900000|2025-02-11 09:25:00|38796.1|38789.1|38791.1|38784.1|38798.6|38791.6|38786.1|38779.1|12
1739266200000|2025-02-11 09:30:00|38793.6|38786.6|38781.1|38774.1|38798.6|38791.6|38778.6|38771.6|9
1739266500000|2025-02-11 09:35:00|38778.6|38771.6|38788.6|38781.6|38791.1|38784.1|38776.1|38769.1|10
1739266800000|2025-02-11 09:40:00|38791.1|38784.1|38788.6|38781.6|38791.1|38784.1|38786.1|38779.1|3
1739267100000|2025-02-11 09:45:00|38791.1|38784.1|38796.1|38789.1|38796.1|38789.1|38783.6|38776.6|4
1739267400000|2025-02-11 09:50:00|38793.6|38786.6|38786.1|38779.1|38793.6|38786.6|38786.1|38779.1|0
1739267700000|2025-02-11 09:55:00|38788.6|38781.6|38788.6|38781.6|38796.1|38789.1|38786.1|38779.1|2
1739268000000|2025-02-11 10:00:00|38786.1|38779.1|38793.6|38786.6|38796.1|38789.1|38786.1|38779.1|35
1739268300000|2025-02-11 10:05:00|38791.1|38784.1|38788.6|38781.6|38796.1|38789.1|38786.1|38779.1|0
1739268600000|2025-02-11 10:10:00|38791.1|38784.1|38811.1|38804.1|38813.6|38806.6|38791.1|38784.1|7
1739268900000|2025-02-11 10:15:00|38813.6|38806.6|38821.1|38814.1|38823.6|38816.6|38811.1|38804.1|6
1739269200000|2025-02-11 10:20:00|38818.6|38811.6|38818.6|38811.6|38821.1|38814.1|38813.6|38806.6|10
1739269500000|2025-02-11 10:25:00|38821.1|38814.1|38823.6|38816.6|38823.6|38816.6|38816.1|38809.1|42
1739269800000|2025-02-11 10:30:00|38821.1|38814.1|38823.6|38816.6|38831.1|38824.1|38818.6|38811.6|33
1739270100000|2025-02-11 10:35:00|38826.1|38819.1|38811.1|38804.1|38828.6|38821.6|38811.1|38804.1|19
1739270400000|2025-02-11 10:40:00|38808.6|38801.6|38816.1|38809.1|38818.6|38811.6|38806.1|38799.1|7
1739270700000|2025-02-11 10:45:00|38818.6|38811.6|38821.1|38814.1|38821.1|38814.1|38816.1|38809.1|23
1739271000000|2025-02-11 10:50:00|38818.6|38811.6|38811.1|38804.1|38821.1|38814.1|38811.1|38804.1|13
1739271300000|2025-02-11 10:55:00|38813.6|38806.6|38813.6|38806.6|38816.1|38809.1|38811.1|38804.1|6
1739271600000|2025-02-11 11:00:00|38811.1|38804.1|38843.6|38836.6|38846.1|38839.1|38811.1|38804.1|63
1739271900000|2025-02-11 11:05:00|38841.1|38834.1|38846.1|38839.1|38846.1|38839.1|38836.1|38829.1|10
1739272200000|2025-02-11 11:10:00|38851.1|38844.1|38853.6|38846.6|38856.1|38849.1|38848.6|38841.6|12
1739272500000|2025-02-11 11:15:00|38851.1|38844.1|38851.1|38844.1|38858.6|38851.6|38851.1|38844.1|20
1739272800000|2025-02-11 11:20:00|38848.6|38841.6|38846.1|38839.1|38851.1|38844.1|38846.1|38839.1|4
1739273100000|2025-02-11 11:25:00|38848.6|38841.6|38851.1|38844.1|38851.1|38844.1|38846.1|38839.1|17
1739273400000|2025-02-11 11:30:00|38856.1|38849.1|38856.1|38849.1|38861.1|38854.1|38856.1|38849.1|18
1739273700000|2025-02-11 11:35:00|38858.6|38851.6|38856.1|38849.1|38866.1|38859.1|38856.1|38849.1|6
1739274000000|2025-02-11 11:40:00|38853.6|38846.6|38853.6|38846.6|38856.1|38849.1|38846.1|38839.1|4
1739274300000|2025-02-11 11:45:00|38856.1|38849.1|38866.1|38859.1|38866.1|38859.1|38853.6|38846.6|8
1739274600000|2025-02-11 11:50:00|38863.6|38856.6|38868.6|38861.6|38871.1|38864.1|38861.1|38854.1|22
1739274900000|2025-02-11 11:55:00|38871.1|38864.1|38873.6|38866.6|38881.1|38874.1|38871.1|38864.1|18
1739275200000|2025-02-11 12:00:00|38876.1|38869.1|38856.1|38849.1|38878.6|38871.6|38848.6|38841.6|53
1739275500000|2025-02-11 12:05:00|38858.6|38851.6|38861.1|38854.1|38866.1|38859.1|38856.1|38849.1|8
1739275800000|2025-02-11 12:10:00|38858.6|38851.6|38858.6|38851.6|38866.1|38859.1|38851.1|38844.1|29
1739276100000|2025-02-11 12:15:00|38861.1|38854.1|38856.1|38849.1|38861.1|38854.1|38853.6|38846.6|51
1739276400000|2025-02-11 12:20:00|38853.6|38846.6|38866.1|38859.1|38871.1|38864.1|38846.1|38839.1|36
1739276700000|2025-02-11 12:25:00|38868.6|38861.6|38856.1|38849.1|38871.1|38864.1|38853.6|38846.6|7
1739277000000|2025-02-11 12:30:00|38858.6|38851.6|38861.1|38854.1|38866.1|38859.1|38851.1|38844.1|10
1739277300000|2025-02-11 12:35:00|38863.6|38856.6|38856.1|38849.1|38866.1|38859.1|38856.1|38849.1|9
1739277600000|2025-02-11 12:40:00|38853.6|38846.6|38858.6|38851.6|38861.1|38854.1|38853.6|38846.6|20
1739277900000|2025-02-11 12:45:00|38861.1|38854.1|38878.6|38871.6|38878.6|38871.6|38858.6|38851.6|52
1739278200000|2025-02-11 12:50:00|38876.1|38869.1|38876.1|38869.1|38886.1|38879.1|38868.6|38861.6|96
1739278500000|2025-02-11 12:55:00|38878.6|38871.6|38891.1|38884.1|38896.1|38889.1|38871.1|38864.1|51
1739278800000|2025-02-11 13:00:00|38888.6|38881.6|38886.1|38879.1|38896.1|38889.1|38883.6|38876.6|84
1739279100000|2025-02-11 13:05:00|38888.6|38881.6|38886.1|38879.1|38891.1|38884.1|38883.6|38876.6|15
1739279400000|2025-02-11 13:10:00|38883.6|38876.6|38883.6|38876.6|38891.1|38884.1|38881.1|38874.1|17
1739279700000|2025-02-11 13:15:00|38881.1|38874.1|38886.1|38879.1|38886.1|38879.1|38876.1|38869.1|30
1739280000000|2025-02-11 13:20:00|38883.6|38876.6|38871.1|38864.1|38886.1|38879.1|38871.1|38864.1|93
1739280300000|2025-02-11 13:25:00|38873.6|38866.6|38868.6|38861.6|38873.6|38866.6|38856.1|38849.1|110
1739280600000|2025-02-11 13:30:00|38871.1|38864.1|38881.1|38874.1|38883.6|38876.6|38866.1|38859.1|37
1739280900000|2025-02-11 13:35:00|38883.6|38876.6|38893.6|38886.6|38893.6|38886.6|38878.6|38871.6|30
1739281200000|2025-02-11 13:40:00|38896.1|38889.1|38896.1|38889.1|38901.1|38894.1|38886.1|38879.1|38
1739281500000|2025-02-11 13:45:00|38893.6|38886.6|38878.6|38871.6|38896.1|38889.1|38876.1|38869.1|36
1739281800000|2025-02-11 13:50:00|38881.1|38874.1|38871.1|38864.1|38886.1|38879.1|38866.1|38859.1|16
1739282100000|2025-02-11 13:55:00|38873.6|38866.6|38833.6|38826.6|38873.6|38866.6|38831.1|38824.1|31
1739282400000|2025-02-11 14:00:00|38831.1|38824.1|38853.6|38846.6|38868.6|38861.6|38823.6|38816.6|47
1739282700000|2025-02-11 14:05:00|38851.1|38844.1|38858.6|38851.6|38871.1|38864.1|38851.1|38844.1|15
1739283000000|2025-02-11 14:10:00|38856.1|38849.1|38866.1|38859.1|38868.6|38861.6|38851.1|38844.1|7
1739283300000|2025-02-11 14:15:00|38863.6|38856.6|38866.1|38859.1|38871.1|38864.1|38856.1|38849.1|21
1739283600000|2025-02-11 14:20:00|38868.6|38861.6|38863.6|38856.6|38873.6|38866.6|38858.6|38851.6|32
1739283900000|2025-02-11 14:25:00|38866.1|38859.1|38861.1|38854.1|38866.1|38859.1|38856.1|38849.1|145
1739284200000|2025-02-11 14:30:00|38863.6|38856.6|38891.1|38884.1|38901.1|38894.1|38856.1|38849.1|309
1739284500000|2025-02-11 14:35:00|38886.1|38879.1|38896.1|38889.1|38911.1|38904.1|38886.1|38879.1|213
1739284800000|2025-02-11 14:40:00|38893.6|38886.6|38901.1|38894.1|38908.6|38901.6|38891.1|38884.1|93
1739285100000|2025-02-11 14:45:00|38898.6|38891.6|38903.6|38896.6|38918.6|38911.6|38891.1|38884.1|122
1739285400000|2025-02-11 14:50:00|38906.1|38899.1|38906.1|38899.1|38916.1|38909.1|38901.1|38894.1|76
1739285700000|2025-02-11 14:55:00|38901.1|38894.1|38916.1|38909.1|38923.6|38916.6|38898.6|38891.6|72
1739286000000|2025-02-11 15:00:00|38921.1|38914.1|38956.1|38949.1|38971.1|38964.1|38901.1|38894.1|275
1739286300000|2025-02-11 15:05:00|38953.6|38946.6|38956.1|38949.1|38958.6|38951.6|38931.1|38924.1|105
1739286600000|2025-02-11 15:10:00|38958.6|38951.6|38956.1|38949.1|38966.1|38959.1|38941.1|38934.1|101
1739286900000|2025-02-11 15:15:00|38961.1|38954.1|38961.1|38954.1|38976.1|38969.1|38956.1|38949.1|89
1739287200000|2025-02-11 15:20:00|38963.6|38956.6|38976.1|38969.1|38988.6|38981.6|38956.1|38949.1|113
1739287500000|2025-02-11 15:25:00|38978.6|38971.6|38996.1|38989.1|39008.6|39001.6|38971.1|38964.1|129
1739287800000|2025-02-11 15:30:00|38998.6|38991.6|39006.1|38999.1|39018.6|39011.6|38993.6|38986.6|74
1739288100000|2025-02-11 15:35:00|39011.1|39004.1|39013.6|39006.6|39021.1|39014.1|39003.6|38996.6|128
1739288400000|2025-02-11 15:40:00|39011.1|39004.1|39036.1|39029.1|39043.6|39036.6|39011.1|39004.1|52
1739288700000|2025-02-11 15:45:00|39033.6|39026.6|39053.6|39046.6|39056.1|39049.1|39033.6|39026.6|62
1739289000000|2025-02-11 15:50:00|39051.1|39044.1|39061.1|39054.1|39071.1|39064.1|39051.1|39044.1|194
1739289300000|2025-02-11 15:55:00|39056.1|39049.1|39041.1|39034.1|39061.1|39054.1|39036.1|39029.1|146
1739289600000|2025-02-11 16:00:00|39043.6|39036.6|39046.1|39039.1|39058.6|39051.6|39038.6|39031.6|193
1739289900000|2025-02-11 16:05:00|39043.6|39036.6|39051.1|39044.1|39058.6|39051.6|39026.1|39019.1|83
1739290200000|2025-02-11 16:10:00|39053.6|39046.6|39036.1|39029.1|39061.1|39054.1|39036.1|39029.1|68
1739290500000|2025-02-11 16:15:00|39033.6|39026.6|39036.1|39029.1|39041.1|39034.1|39026.1|39019.1|73
1739290800000|2025-02-11 16:20:00|39038.6|39031.6|39026.1|39019.1|39043.6|39036.6|39021.1|39014.1|91
1739291100000|2025-02-11 16:25:00|39031.1|39024.1|39026.1|39019.1|39031.1|39024.1|39013.6|39006.6|103
1739291400000|2025-02-11 16:30:00|39028.6|39021.6|39023.6|39016.6|39031.1|39024.1|39016.1|39009.1|136
1739291700000|2025-02-11 16:35:00|39026.1|39019.1|39048.6|39041.6|39053.6|39046.6|39026.1|39019.1|87
1739292000000|2025-02-11 16:40:00|39046.1|39039.1|39053.6|39046.6|39056.1|39049.1|39046.1|39039.1|25
1739292300000|2025-02-11 16:45:00|39056.1|39049.1|39046.1|39039.1|39056.1|39049.1|39046.1|39039.1|33
1739292600000|2025-02-11 16:50:00|39051.1|39044.1|39026.1|39019.1|39051.1|39044.1|39021.1|39014.1|40
1739292900000|2025-02-11 16:55:00|39021.1|39014.1|39033.6|39026.6|39036.1|39029.1|39013.6|39006.6|120
1739293200000|2025-02-11 17:00:00|39031.1|39024.1|39026.1|39019.1|39043.6|39036.6|39021.1|39014.1|80
1739293500000|2025-02-11 17:05:00|39023.6|39016.6|39001.1|38994.1|39031.1|39024.1|38986.1|38979.1|88
1739293800000|2025-02-11 17:10:00|38998.6|38991.6|38986.1|38979.1|39001.1|38994.1|38981.1|38974.1|23
1739294100000|2025-02-11 17:15:00|38983.6|38976.6|39001.1|38994.1|39001.1|38994.1|38981.1|38974.1|40
1739294400000|2025-02-11 17:20:00|38998.6|38991.6|39006.1|38999.1|39016.1|39009.1|38991.1|38984.1|56
1739294700000|2025-02-11 17:25:00|39008.6|39001.6|39006.1|38999.1|39011.1|39004.1|38996.1|38989.1|57
1739295000000|2025-02-11 17:30:00|39003.6|38996.6|39006.1|38999.1|39013.6|39006.6|38998.6|38991.6|16
1739295300000|2025-02-11 17:35:00|39003.6|38996.6|39001.1|38994.1|39008.6|39001.6|38988.6|38981.6|44
1739295600000|2025-02-11 17:40:00|39006.1|38999.1|38996.1|38989.1|39011.1|39004.1|38993.6|38986.6|25
1739295900000|2025-02-11 17:45:00|38993.6|38986.6|39001.1|38994.1|39006.1|38999.1|38993.6|38986.6|67
1739296200000|2025-02-11 17:50:00|39003.6|38996.6|39003.6|38996.6|39006.1|38999.1|38988.6|38981.6|24
1739296500000|2025-02-11 17:55:00|39001.1|38994.1|38998.6|38991.6|39006.1|38999.1|38996.1|38989.1|15
1739296800000|2025-02-11 18:00:00|38996.1|38989.1|39001.1|38994.1|39001.1|38994.1|38988.6|38981.6|53
1739297100000|2025-02-11 18:05:00|38998.6|38991.6|39016.1|39009.1|39016.1|39009.1|38996.1|38989.1|36
1739297400000|2025-02-11 18:10:00|39013.6|39006.6|39008.6|39001.6|39021.1|39014.1|38993.6|38986.6|25
1739297700000|2025-02-11 18:15:00|39006.1|38999.1|39031.1|39024.1|39031.1|39024.1|39006.1|38999.1|11
1739298000000|2025-02-11 18:20:00|39033.6|39026.6|39016.1|39009.1|39036.1|39029.1|39013.6|39006.6|19
1739298300000|2025-02-11 18:25:00|39018.6|39011.6|39021.1|39014.1|39028.6|39021.6|39016.1|39009.1|21
1739298600000|2025-02-11 18:30:00|39026.1|39019.1|39043.6|39036.6|39046.1|39039.1|39023.6|39016.6|27
1739298900000|2025-02-11 18:35:00|39046.1|39039.1|39063.6|39056.6|39073.6|39066.6|39036.1|39029.1|99
1739299200000|2025-02-11 18:40:00|39066.1|39059.1|39066.1|39059.1|39081.1|39074.1|39061.1|39054.1|84
1739299500000|2025-02-11 18:45:00|39068.6|39061.6|39061.1|39054.1|39076.1|39069.1|39061.1|39054.1|36
1739299800000|2025-02-11 18:50:00|39058.6|39051.6|39041.1|39034.1|39058.6|39051.6|39041.1|39034.1|24
1739300100000|2025-02-11 18:55:00|39043.6|39036.6|39036.1|39029.1|39043.6|39036.6|39036.1|39029.1|15
1739300400000|2025-02-11 19:00:00|39033.6|39026.6|39046.1|39039.1|39046.1|39039.1|39033.6|39026.6|17
1739300700000|2025-02-11 19:05:00|39041.1|39034.1|39051.1|39044.1|39056.1|39049.1|39041.1|39034.1|15
1739301000000|2025-02-11 19:10:00|39053.6|39046.6|39038.6|39031.6|39053.6|39046.6|39031.1|39024.1|21
1739301300000|2025-02-11 19:15:00|39041.1|39034.1|39038.6|39031.6|39046.1|39039.1|39031.1|39024.1|10
1739301600000|2025-02-11 19:20:00|39036.1|39029.1|39046.1|39039.1|39048.6|39041.6|39036.1|39029.1|9
1739301900000|2025-02-11 19:25:00|39051.1|39044.1|39046.1|39039.1|39051.1|39044.1|39041.1|39034.1|14
1739302200000|2025-02-11 19:30:00|39048.6|39041.6|39058.6|39051.6|39061.1|39054.1|39048.6|39041.6|35
1739302500000|2025-02-11 19:35:00|39061.1|39054.1|39061.1|39054.1|39068.6|39061.6|39056.1|39049.1|77
1739302800000|2025-02-11 19:40:00|39063.6|39056.6|39083.6|39076.6|39091.1|39084.1|39061.1|39054.1|156
1739303100000|2025-02-11 19:45:00|39081.1|39074.1|39081.1|39074.1|39086.1|39079.1|39076.1|39069.1|51
1739303400000|2025-02-11 19:50:00|39078.6|39071.6|39078.6|39071.6|39086.1|39079.1|39071.1|39064.1|51
1739303700000|2025-02-11 19:55:00|39081.1|39074.1|39078.6|39071.6|39086.1|39079.1|39076.1|39069.1|80
1739304000000|2025-02-11 20:00:00|39081.1|39074.1|39086.1|39079.1|39096.1|39089.1|39076.1|39069.1|94
1739304300000|2025-02-11 20:05:00|39083.6|39076.6|39076.1|39069.1|39083.6|39076.6|39071.1|39064.1|14
1739304600000|2025-02-11 20:10:00|39078.6|39071.6|39083.6|39076.6|39086.1|39079.1|39076.1|39069.1|25
1739304900000|2025-02-11 20:15:00|39081.1|39074.1|39081.1|39074.1|39083.6|39076.6|39071.1|39064.1|38
1739305200000|2025-02-11 20:20:00|39078.6|39071.6|39076.1|39069.1|39081.1|39074.1|39071.1|39064.1|48
1739305500000|2025-02-11 20:25:00|39071.1|39064.1|39076.1|39069.1|39081.1|39074.1|39071.1|39064.1|53
1739305800000|2025-02-11 20:30:00|39073.6|39066.6|39096.1|39089.1|39098.6|39091.6|39071.1|39064.1|104
1739306100000|2025-02-11 20:35:00|39091.1|39084.1|39076.1|39069.1|39096.1|39089.1|39071.1|39064.1|75
1739306400000|2025-02-11 20:40:00|39071.1|39064.1|39073.6|39066.6|39083.6|39076.6|39066.1|39059.1|54
1739306700000|2025-02-11 20:45:00|39071.1|39064.1|39071.1|39064.1|39076.1|39069.1|39061.1|39054.1|125
1739307000000|2025-02-11 20:50:00|39076.1|39069.1|39066.1|39059.1|39078.6|39071.6|39061.1|39054.1|138
1739307300000|2025-02-11 20:55:00|39063.6|39056.6|39083.6|39076.6|39086.1|39079.1|39061.1|39054.1|302
1739307600000|2025-02-11 21:00:00|39086.1|39079.1|39066.1|39059.1|39086.1|39079.1|39066.1|39059.1|79
1739307900000|2025-02-11 21:05:00|39063.6|39056.6|39061.1|39054.1|39066.1|39059.1|39056.1|39049.1|41
1739308200000|2025-02-11 21:10:00|39063.6|39056.6|39056.1|39049.1|39066.1|39059.1|39056.1|39049.1|21
1739308500000|2025-02-11 21:15:00|39053.6|39046.6|39051.1|39044.1|39056.1|39049.1|39048.6|39041.6|10
1739308800000|2025-02-11 21:20:00|39046.1|39039.1|39046.1|39039.1|39051.1|39044.1|39043.6|39036.6|7
1739309100000|2025-02-11 21:25:00|39048.6|39041.6|39041.1|39034.1|39048.6|39041.6|39041.1|39034.1|0
1739309400000|2025-02-11 21:30:00|39043.6|39036.6|39046.1|39039.1|39046.1|39039.1|39043.6|39036.6|2
1739309700000|2025-02-11 21:35:00|39051.1|39044.1|39046.1|39039.1|39051.1|39044.1|39043.6|39036.6|2
1739310000000|2025-02-11 21:40:00|39048.6|39041.6|39043.6|39036.6|39051.1|39044.1|39041.1|39034.1|12
1739310300000|2025-02-11 21:45:00|39046.1|39039.1|39063.6|39056.6|39066.1|39059.1|39043.6|39036.6|43
1739310600000|2025-02-11 21:50:00|39066.1|39059.1|39061.1|39054.1|39066.1|39059.1|39058.6|39051.6|5
1739310900000|2025-02-11 21:55:00|39058.6|39051.6|39067.8|39037.8|39069.4|39059.1|39056.1|39037.6|7
1739311200000|2025-02-11 22:00:00|39067.4|39037.4|39067.5|39037.5|39068|39038|39067.4|39037.4|0
1739311500000|2025-02-11 22:05:00|39067.3|39037.3|39068|39038|39068.5|39038.5|39067.2|39037.2|0
1739311800000|2025-02-11 22:10:00|39067|39037|39067.9|39037.9|39068.6|39038.6|39067|39037|0
1739312100000|2025-02-11 22:15:00|39067.8|39037.8|39070.7|39040.7|39070.7|39040.7|39067.6|39037.6|0
1739312400000|2025-02-11 22:20:00|39069.2|39039.2|39068.5|39038.5|39069.2|39039.2|39068.4|39038.4|0
1739312700000|2025-02-11 22:25:00|39068.4|39038.4|39068.4|39038.4|39068.4|39038.4|39068.4|39038.4|0
1739313000000|2025-02-11 22:30:00|39068.9|39038.9|39068.4|39038.4|39068.9|39038.9|39068.4|39038.4|0
1739313300000|2025-02-11 22:35:00|39068.6|39038.6|39065.2|39035.2|39068.6|39038.6|39065.1|39035.1|0
1739313600000|2025-02-11 22:40:00|39065.6|39035.6|39065.9|39035.9|39067.7|39037.7|39064.3|39034.3|0
1739313900000|2025-02-11 22:45:00|39065.4|39035.4|39064.8|39034.8|39067.3|39037.3|39064.3|39034.3|0
1739314200000|2025-02-11 22:50:00|39065.6|39035.6|39065.3|39035.3|39065.6|39035.6|39064.7|39034.7|0
1739314500000|2025-02-11 22:55:00|39065.4|39035.4|39066.1|39036.1|39066.3|39036.3|39064.3|39034.3|0
1739314800000|2025-02-11 23:00:00|39072.5|39042.5|39065.6|39050.6|39084.2|39068.1|39063.1|39042.5|13
1739315100000|2025-02-11 23:05:00|39063.1|39048.1|39058.1|39043.1|39065.6|39050.6|39058.1|39043.1|1
1739315400000|2025-02-11 23:10:00|39060.6|39045.6|39058.1|39043.1|39060.6|39045.6|39050.6|39035.6|14
1739315700000|2025-02-11 23:15:00|39055.6|39040.6|39048.1|39033.1|39055.6|39040.6|39038.1|39023.1|10
1739316000000|2025-02-11 23:20:00|39050.6|39035.6|39053.1|39038.1|39070.6|39055.6|39048.1|39033.1|44
1739316300000|2025-02-11 23:25:00|39050.6|39035.6|39058.1|39043.1|39060.6|39045.6|39048.1|39033.1|7
1739316600000|2025-02-11 23:30:00|39060.6|39045.6|39081.6|39074.6|39086.6|39079.6|39060.6|39045.6|3907
1739316900000|2025-02-11 23:35:00|39084.1|39077.1|39079.1|39072.1|39084.1|39077.1|39064.1|39057.1|30
1739317200000|2025-02-11 23:40:00|39076.6|39069.6|39094.1|39087.1|39096.6|39089.6|39076.6|39069.6|98
1739317500000|2025-02-11 23:45:00|39096.6|39089.6|39106.6|39099.6|39136.6|39129.6|39069.1|39062.1|197
1739317800000|2025-02-11 23:50:00|39109.1|39102.1|39104.1|39097.1|39121.6|39114.6|39096.6|39089.6|60
1739318100000|2025-02-11 23:55:00|39106.6|39099.6|39061.6|39054.6|39109.1|39102.1|39051.6|39044.6|144
1739318400000|2025-02-12 00:00:00|39059.1|39052.1|39099.1|39092.1|39121.6|39114.6|39034.1|39027.1|554
1739318700000|2025-02-12 00:05:00|39096.6|39089.6|38994.1|38987.1|39099.1|39092.1|38991.6|38984.6|335
1739319000000|2025-02-12 00:10:00|38996.6|38989.6|38966.6|38959.6|39016.6|39009.6|38949.1|38942.1|405
1739319300000|2025-02-12 00:15:00|38964.1|38957.1|38949.1|38942.1|38976.6|38969.6|38931.6|38924.6|249
1739319600000|2025-02-12 00:20:00|38946.6|38939.6|38936.6|38929.6|38959.1|38952.1|38919.1|38912.1|176
1739319900000|2025-02-12 00:25:00|38934.1|38927.1|38989.1|38982.1|39011.6|39004.6|38924.1|38917.1|209
1739320200000|2025-02-12 00:30:00|38986.6|38979.6|38936.6|38929.6|38991.6|38984.6|38931.6|38924.6|169
1739320500000|2025-02-12 00:35:00|38934.1|38927.1|38926.6|38919.6|38941.6|38934.6|38911.6|38904.6|129
1739320800000|2025-02-12 00:40:00|38929.1|38922.1|38924.1|38917.1|38936.6|38929.6|38901.6|38894.6|160
1739321100000|2025-02-12 00:45:00|38919.1|38912.1|38936.6|38929.6|38944.1|38937.1|38906.6|38899.6|213
1739321400000|2025-02-12 00:50:00|38939.1|38932.1|38889.1|38882.1|38939.1|38932.1|38881.6|38874.6|190
1739321700000|2025-02-12 00:55:00|38886.6|38879.6|38879.1|38872.1|38899.1|38892.1|38866.6|38859.6|163
1739322000000|2025-02-12 01:00:00|38881.6|38874.6|38899.1|38892.1|38899.1|38892.1|38871.6|38864.6|100
1739322300000|2025-02-12 01:05:00|38896.6|38889.6|38856.6|38849.6|38901.6|38894.6|38836.6|38829.6|90
1739322600000|2025-02-12 01:10:00|38859.1|38852.1|38869.1|38862.1|38884.1|38877.1|38854.1|38847.1|93
1739322900000|2025-02-12 01:15:00|38871.6|38864.6|38871.6|38864.6|38874.1|38867.1|38839.1|38832.1|127
1739323200000|2025-02-12 01:20:00|38869.1|38862.1|38901.6|38894.6|38904.1|38897.1|38869.1|38862.1|106
1739323500000|2025-02-12 01:25:00|38899.1|38892.1|38909.1|38902.1|38916.6|38909.6|38894.1|38887.1|48
1739323800000|2025-02-12 01:30:00|38906.6|38899.6|38904.1|38897.1|38921.6|38914.6|38894.1|38887.1|146
1739324100000|2025-02-12 01:35:00|38901.6|38894.6|38911.6|38904.6|38919.1|38912.1|38889.1|38882.1|81
1739324400000|2025-02-12 01:40:00|38909.1|38902.1|38919.1|38912.1|38921.6|38914.6|38901.6|38894.6|44
1739324700000|2025-02-12 01:45:00|38921.6|38914.6|38951.6|38944.6|38954.1|38947.1|38916.6|38909.6|92
1739325000000|2025-02-12 01:50:00|38954.1|38947.1|38951.6|38944.6|38959.1|38952.1|38924.1|38917.1|125
1739325300000|2025-02-12 01:55:00|38954.1|38947.1|38976.6|38969.6|38986.6|38979.6|38954.1|38947.1|80
1739325600000|2025-02-12 02:00:00|38974.1|38967.1|38959.1|38952.1|38976.6|38969.6|38951.6|38944.6|79
1739325900000|2025-02-12 02:05:00|38956.6|38949.6|38929.1|38922.1|38966.6|38959.6|38916.6|38909.6|84
1739326200000|2025-02-12 02:10:00|38931.6|38924.6|38904.1|38897.1|38936.6|38929.6|38904.1|38897.1|68
1739326500000|2025-02-12 02:15:00|38901.6|38894.6|38906.6|38899.6|38921.6|38914.6|38901.6|38894.6|39
1739326800000|2025-02-12 02:20:00|38904.1|38897.1|38901.6|38894.6|38929.1|38922.1|38901.6|38894.6|62
1739327100000|2025-02-12 02:25:00|38904.1|38897.1|38879.1|38872.1|38911.6|38904.6|38876.6|38869.6|64
1739327400000|2025-02-12 02:30:00|38881.6|38874.6|38901.6|38894.6|38901.6|38894.6|38876.6|38869.6|69
1739327700000|2025-02-12 02:35:00|38899.1|38892.1|38891.6|38884.6|38904.1|38897.1|38874.1|38867.1|116
1739328000000|2025-02-12 02:40:00|38894.1|38887.1|38879.1|38872.1|38894.1|38887.1|38871.6|38864.6|29
1739328300000|2025-02-12 02:45:00|38876.6|38869.6|38879.1|38872.1|38886.6|38879.6|38876.6|38869.6|22
1739328600000|2025-02-12 02:50:00|38881.6|38874.6|38886.6|38879.6|38896.6|38889.6|38876.6|38869.6|59
1739328900000|2025-02-12 02:55:00|38884.1|38877.1|38869.1|38862.1|38886.6|38879.6|38866.6|38859.6|62
1739329200000|2025-02-12 03:00:00|38871.6|38864.6|38866.6|38859.6|38876.6|38869.6|38864.1|38857.1|26
1739329500000|2025-02-12 03:05:00|38869.1|38862.1|38871.6|38864.6|38876.6|38869.6|38859.1|38852.1|28
1739329800000|2025-02-12 03:10:00|38874.1|38867.1|38884.1|38877.1|38891.6|38884.6|38871.6|38864.6|44
1739330100000|2025-02-12 03:15:00|38881.6|38874.6|38881.6|38874.6|38896.6|38889.6|38874.1|38867.1|54
1739330400000|2025-02-12 03:20:00|38884.1|38877.1|38871.6|38864.6|38886.6|38879.6|38866.6|38859.6|25
1739330700000|2025-02-12 03:25:00|38869.1|38862.1|38871.6|38864.6|38879.1|38872.1|38866.6|38859.6|35
1739331000000|2025-02-12 03:30:00|38874.1|38867.1|38829.1|38822.1|38874.1|38867.1|38814.1|38807.1|169
1739331300000|2025-02-12 03:35:00|38826.6|38819.6|38846.6|38839.6|38859.1|38852.1|38821.6|38814.6|79
1739331600000|2025-02-12 03:40:00|38844.1|38837.1|38871.6|38864.6|38879.1|38872.1|38844.1|38837.1|84
1739331900000|2025-02-12 03:45:00|38874.1|38867.1|38896.6|38889.6|38896.6|38889.6|38871.6|38864.6|138
1739332200000|2025-02-12 03:50:00|38899.1|38892.1|38911.6|38904.6|38916.6|38909.6|38899.1|38892.1|134
1739332500000|2025-02-12 03:55:00|38914.1|38907.1|38901.6|38894.6|38924.1|38917.1|38896.6|38889.6|154
1739332800000|2025-02-12 04:00:00|38899.1|38892.1|38886.6|38879.6|38899.1|38892.1|38871.6|38864.6|65
1739333100000|2025-02-12 04:05:00|38889.1|38882.1|38874.1|38867.1|38894.1|38887.1|38866.6|38859.6|37
1739333400000|2025-02-12 04:10:00|38871.6|38864.6|38894.1|38887.1|38896.6|38889.6|38861.6|38854.6|33
1739333700000|2025-02-12 04:15:00|38891.6|38884.6|38891.6|38884.6|38899.1|38892.1|38881.6|38874.6|22
1739334000000|2025-02-12 04:20:00|38889.1|38882.1|38894.1|38887.1|38894.1|38887.1|38881.6|38874.6|24
1739334300000|2025-02-12 04:25:00|38891.6|38884.6|38889.1|38882.1|38894.1|38887.1|38879.1|38872.1|26
1739334600000|2025-02-12 04:30:00|38886.6|38879.6|38871.6|38864.6|38894.1|38887.1|38866.6|38859.6|89
1739334900000|2025-02-12 04:35:00|38869.1|38862.1|38886.6|38879.6|38891.6|38884.6|38869.1|38862.1|51
1739335200000|2025-02-12 04:40:00|38884.1|38877.1|38891.6|38884.6|38896.6|38889.6|38876.6|38869.6|32
1739335500000|2025-02-12 04:45:00|38889.1|38882.1|38899.1|38892.1|38906.6|38899.6|38886.6|38879.6|34
1739335800000|2025-02-12 04:50:00|38901.6|38894.6|38911.6|38904.6|38911.6|38904.6|38894.1|38887.1|82
1739336100000|2025-02-12 04:55:00|38916.6|38909.6|38909.1|38902.1|38916.6|38909.6|38901.6|38894.6|23
1739336400000|2025-02-12 05:00:00|38906.6|38899.6|38906.6|38899.6|38921.6|38914.6|38891.6|38884.6|48
1739336700000|2025-02-12 05:05:00|38904.1|38897.1|38946.6|38939.6|38954.1|38947.1|38904.1|38897.1|83
1739337000000|2025-02-12 05:10:00|38949.1|38942.1|38946.6|38939.6|38956.6|38949.6|38939.1|38932.1|62
1739337300000|2025-02-12 05:15:00|38949.1|38942.1|38949.1|38942.1|38959.1|38952.1|38936.6|38929.6|87
1739337600000|2025-02-12 05:20:00|38946.6|38939.6|38946.6|38939.6|38961.6|38954.6|38936.6|38929.6|85
1739337900000|2025-02-12 05:25:00|38949.1|38942.1|38949.1|38942.1|38961.6|38954.6|38934.1|38927.1|76
1739338200000|2025-02-12 05:30:00|38946.6|38939.6|38919.1|38912.1|38949.1|38942.1|38919.1|38912.1|79
1739338500000|2025-02-12 05:35:00|38921.6|38914.6|38914.1|38907.1|38929.1|38922.1|38906.6|38899.6|70
1739338800000|2025-02-12 05:40:00|38916.6|38909.6|38916.6|38909.6|38924.1|38917.1|38911.6|38904.6|52
1739339100000|2025-02-12 05:45:00|38919.1|38912.1|38926.6|38919.6|38939.1|38932.1|38916.6|38909.6|102
1739339400000|2025-02-12 05:50:00|38929.1|38922.1|38926.6|38919.6|38929.1|38922.1|38911.6|38904.6|85
1739339700000|2025-02-12 05:55:00|38921.6|38914.6|38956.6|38949.6|38956.6|38949.6|38921.6|38914.6|69
1739340000000|2025-02-12 06:00:00|38951.6|38944.6|38976.6|38969.6|38984.1|38977.1|38951.6|38944.6|244
1739340300000|2025-02-12 06:05:00|38971.6|38964.6|38976.6|38969.6|38991.6|38984.6|38966.6|38959.6|257
1739340600000|2025-02-12 06:10:00|38971.6|38964.6|38991.6|38984.6|38991.6|38984.6|38969.1|38962.1|149
1739340900000|2025-02-12 06:15:00|38989.1|38982.1|38991.6|38984.6|38991.6|38984.6|38971.6|38964.6|127
1739341200000|2025-02-12 06:20:00|38989.1|38982.1|38986.6|38979.6|39006.6|38999.6|38984.1|38977.1|169
1739341500000|2025-02-12 06:25:00|38984.1|38977.1|39014.1|39007.1|39014.1|39007.1|38971.6|38964.6|553
1739341800000|2025-02-12 06:30:00|38986.6|38979.6|38986.6|38979.6|39011.6|39004.6|38971.6|38964.6|1009
1739342100000|2025-02-12 06:35:00|38981.6|38974.6|38981.6|38974.6|38994.1|38987.1|38969.1|38962.1|563
1739342400000|2025-02-12 06:40:00|38979.1|38972.1|39006.6|38999.6|39009.1|39002.1|38969.1|38962.1|298
1739342700000|2025-02-12 06:45:00|39004.1|38997.1|39001.6|38994.6|39014.1|39007.1|39001.6|38994.6|130
1739343000000|2025-02-12 06:50:00|38999.1|38992.1|38999.1|38992.1|39011.6|39004.6|38991.6|38984.6|31
1739343300000|2025-02-12 06:55:00|38996.6|38989.6|38981.6|38974.6|38996.6|38989.6|38979.1|38972.1|19
1739343600000|2025-02-12 07:00:00|38984.1|38977.1|38976.6|38969.6|38991.6|38984.6|38966.6|38959.6|83
1739343900000|2025-02-12 07:05:00|38974.1|38967.1|38971.6|38964.6|38981.6|38974.6|38969.1|38962.1|14
1739344200000|2025-02-12 07:10:00|38976.6|38969.6|38976.6|38969.6|38979.1|38972.1|38971.6|38964.6|12
1739344500000|2025-02-12 07:15:00|38981.6|38974.6|38986.6|38979.6|38991.6|38984.6|38979.1|38972.1|22
1739344800000|2025-02-12 07:20:00|38984.1|38977.1|38971.6|38964.6|38986.6|38979.6|38971.6|38964.6|5
1739345100000|2025-02-12 07:25:00|38974.1|38967.1|38976.6|38969.6|38991.6|38984.6|38971.6|38964.6|35
1739345400000|2025-02-12 07:30:00|38974.1|38967.1|38984.1|38977.1|38986.6|38979.6|38966.6|38959.6|33
1739345700000|2025-02-12 07:35:00|38986.6|38979.6|38971.6|38964.6|38986.6|38979.6|38969.1|38962.1|11
1739346000000|2025-02-12 07:40:00|38974.1|38967.1|38994.1|38987.1|38996.6|38989.6|38971.6|38964.6|17
1739346300000|2025-02-12 07:45:00|38996.6|38989.6|39006.6|38999.6|39006.6|38999.6|38991.6|38984.6|10
1739346600000|2025-02-12 07:50:00|39004.1|38997.1|39014.1|39007.1|39024.1|39017.1|39004.1|38997.1|54
1739346900000|2025-02-12 07:55:00|39016.6|39009.6|39021.6|39014.6|39029.1|39022.1|39016.6|39009.6|117
1739347200000|2025-02-12 08:00:00|39026.6|39019.6|39026.6|39019.6|39041.6|39034.6|39006.6|38999.6|247
1739347500000|2025-02-12 08:05:00|39024.1|39017.1|39026.6|39019.6|39036.6|39029.6|39019.1|39012.1|132
1739347800000|2025-02-12 08:10:00|39024.1|39017.1|39001.6|38994.6|39031.6|39024.6|39001.6|38994.6|79
1739348100000|2025-02-12 08:15:00|39004.1|38997.1|38984.1|38977.1|39006.6|38999.6|38979.1|38972.1|102
1739348400000|2025-02-12 08:20:00|38981.6|38974.6|38989.1|38982.1|38996.6|38989.6|38979.1|38972.1|30
1739348700000|2025-02-12 08:25:00|38986.6|38979.6|38991.6|38984.6|38991.6|38984.6|38981.6|38974.6|24
1739349000000|2025-02-12 08:30:00|38989.1|38982.1|39006.6|38999.6|39016.6|39009.6|38989.1|38982.1|71
1739349300000|2025-02-12 08:35:00|39004.1|38997.1|39001.6|38994.6|39009.1|39002.1|38991.6|38984.6|22
1739349600000|2025-02-12 08:40:00|38999.1|38992.1|38991.6|38984.6|39001.6|38994.6|38986.6|38979.6|104
1739349900000|2025-02-12 08:45:00|38994.1|38987.1|38984.1|38977.1|38999.1|38992.1|38984.1|38977.1|23
1739350200000|2025-02-12 08:50:00|38986.6|38979.6|38999.1|38992.1|39006.6|38999.6|38979.1|38972.1|22
1739350500000|2025-02-12 08:55:00|38996.6|38989.6|38999.1|38992.1|39001.6|38994.6|38986.6|38979.6|19
1739350800000|2025-02-12 09:00:00|39001.6|38994.6|38986.6|38979.6|39001.6|38994.6|38979.1|38972.1|42
1739351100000|2025-02-12 09:05:00|38984.1|38977.1|38961.6|38954.6|38984.1|38977.1|38946.6|38939.6|43
1739351400000|2025-02-12 09:10:00|38959.1|38952.1|38939.1|38932.1|38966.6|38959.6|38936.6|38929.6|42
1739351700000|2025-02-12 09:15:00|38936.6|38929.6|38924.1|38917.1|38946.6|38939.6|38919.1|38912.1|35
1739352000000|2025-02-12 09:20:00|38926.6|38919.6|38941.6|38934.6|38941.6|38934.6|38906.6|38899.6|34
1739352300000|2025-02-12 09:25:00|38944.1|38937.1|38941.6|38934.6|38951.6|38944.6|38934.1|38927.1|53
1739352600000|2025-02-12 09:30:00|38936.6|38929.6|38954.1|38947.1|38959.1|38952.1|38936.6|38929.6|15
1739352900000|2025-02-12 09:35:00|38951.6|38944.6|38959.1|38952.1|38971.6|38964.6|38951.6|38944.6|22
1739353200000|2025-02-12 09:40:00|38961.6|38954.6|38969.1|38962.1|38971.6|38964.6|38959.1|38952.1|18
1739353500000|2025-02-12 09:45:00|38971.6|38964.6|38961.6|38954.6|38971.6|38964.6|38961.6|38954.6|7
1739353800000|2025-02-12 09:50:00|38964.1|38957.1|38966.6|38959.6|38974.1|38967.1|38961.6|38954.6|8
1739354100000|2025-02-12 09:55:00|38969.1|38962.1|38971.6|38964.6|38976.6|38969.6|38961.6|38954.6|14
1739354400000|2025-02-12 10:00:00|38969.1|38962.1|38961.6|38954.6|38971.6|38964.6|38956.6|38949.6|16
1739354700000|2025-02-12 10:05:00|38959.1|38952.1|38959.1|38952.1|38969.1|38962.1|38956.6|38949.6|15
1739355000000|2025-02-12 10:10:00|38956.6|38949.6|38971.6|38964.6|38974.1|38967.1|38949.1|38942.1|82
1739355300000|2025-02-12 10:15:00|38976.6|38969.6|38974.1|38967.1|38976.6|38969.6|38966.6|38959.6|9
1739355600000|2025-02-12 10:20:00|38976.6|38969.6|38989.1|38982.1|38996.6|38989.6|38974.1|38967.1|11
1739355900000|2025-02-12 10:25:00|38991.6|38984.6|39016.6|39009.6|39016.6|39009.6|38989.1|38982.1|53
1739356200000|2025-02-12 10:30:00|39011.6|39004.6|39004.1|38997.1|39016.6|39009.6|39001.6|38994.6|10
1739356500000|2025-02-12 10:35:00|39001.6|38994.6|39016.6|39009.6|39021.6|39014.6|38996.6|38989.6|61
1739356800000|2025-02-12 10:40:00|39019.1|39012.1|39016.6|39009.6|39019.1|39012.1|39011.6|39004.6|43
1739357100000|2025-02-12 10:45:00|39014.1|39007.1|39016.6|39009.6|39021.6|39014.6|39011.6|39004.6|14
1739357400000|2025-02-12 10:50:00|39014.1|39007.1|39014.1|39007.1|39021.6|39014.6|39011.6|39004.6|48
1739357700000|2025-02-12 10:55:00|39016.6|39009.6|39026.6|39019.6|39031.6|39024.6|39014.1|39007.1|43
1739358000000|2025-02-12 11:00:00|39024.1|39017.1|39021.6|39014.6|39031.6|39024.6|39019.1|39012.1|36
1739358300000|2025-02-12 11:05:00|39024.1|39017.1|39019.1|39012.1|39026.6|39019.6|39006.6|38999.6|243
1739358600000|2025-02-12 11:10:00|39016.6|39009.6|39029.1|39022.1|39031.6|39024.6|39014.1|39007.1|27
1739358900000|2025-02-12 11:15:00|39026.6|39019.6|39026.6|39019.6|39031.6|39024.6|39021.6|39014.6|53
1739359200000|2025-02-12 11:20:00|39024.1|39017.1|39036.6|39029.6|39044.1|39037.1|39024.1|39017.1|39
1739359500000|2025-02-12 11:25:00|39034.1|39027.1|39026.6|39019.6|39036.6|39029.6|39024.1|39017.1|57
1739359800000|2025-02-12 11:30:00|39024.1|39017.1|39029.1|39022.1|39036.6|39029.6|39021.6|39014.6|37
1739360100000|2025-02-12 11:35:00|39026.6|39019.6|39034.1|39027.1|39039.1|39032.1|39026.6|39019.6|17
1739360400000|2025-02-12 11:40:00|39031.6|39024.6|39034.1|39027.1|39039.1|39032.1|39031.6|39024.6|18
1739360700000|2025-02-12 11:45:00|39036.6|39029.6|39041.6|39034.6|39041.6|39034.6|39031.6|39024.6|12
1739361000000|2025-02-12 11:50:00|39039.1|39032.1|39036.6|39029.6|39041.6|39034.6|39034.1|39027.1|8
1739361300000|2025-02-12 11:55:00|39034.1|39027.1|39036.6|39029.6|39039.1|39032.1|39026.6|39019.6|5
1739361600000|2025-02-12 12:00:00|39039.1|39032.1|39059.1|39052.1|39059.1|39052.1|39036.6|39029.6|21
1739361900000|2025-02-12 12:05:00|39056.6|39049.6|39046.6|39039.6|39056.6|39049.6|39041.6|39034.6|3
1739362200000|2025-02-12 12:10:00|39044.1|39037.1|39051.6|39044.6|39054.1|39047.1|39044.1|39037.1|7
1739362500000|2025-02-12 12:15:00|39049.1|39042.1|39046.6|39039.6|39054.1|39047.1|39046.6|39039.6|7
1739362800000|2025-02-12 12:20:00|39044.1|39037.1|39051.6|39044.6|39056.6|39049.6|39041.6|39034.6|21
1739363100000|2025-02-12 12:25:00|39049.1|39042.1|39046.6|39039.6|39051.6|39044.6|39044.1|39037.1|19
1739363400000|2025-02-12 12:30:00|39049.1|39042.1|39046.6|39039.6|39051.6|39044.6|39044.1|39037.1|20
1739363700000|2025-02-12 12:35:00|39049.1|39042.1|39044.1|39037.1|39049.1|39042.1|39041.6|39034.6|10
1739364000000|2025-02-12 12:40:00|39046.6|39039.6|39054.1|39047.1|39056.6|39049.6|39044.1|39037.1|27
1739364300000|2025-02-12 12:45:00|39056.6|39049.6|39051.6|39044.6|39061.6|39054.6|39051.6|39044.6|89
1739364600000|2025-02-12 12:50:00|39054.1|39047.1|39051.6|39044.6|39059.1|39052.1|39049.1|39042.1|18
1739364900000|2025-02-12 12:55:00|39049.1|39042.1|39051.6|39044.6|39051.6|39044.6|39021.6|39014.6|165
1739365200000|2025-02-12 13:00:00|39049.1|39042.1|39049.1|39042.1|39064.1|39057.1|39046.6|39039.6|29
1739365500000|2025-02-12 13:05:00|39051.6|39044.6|39044.1|39037.1|39059.1|39052.1|39044.1|39037.1|13
1739365800000|2025-02-12 13:10:00|39046.6|39039.6|39036.6|39029.6|39046.6|39039.6|39034.1|39027.1|14
1739366100000|2025-02-12 13:15:00|39039.1|39032.1|39036.6|39029.6|39046.6|39039.6|39031.6|39024.6|31
1739366400000|2025-02-12 13:20:00|39039.1|39032.1|39026.6|39019.6|39041.6|39034.6|39021.6|39014.6|26
1739366700000|2025-02-12 13:25:00|39024.1|39017.1|39016.6|39009.6|39026.6|39019.6|39011.6|39004.6|73
1739367000000|2025-02-12 13:30:00|39014.1|39007.1|38884.1|38877.1|39046.6|39039.6|38861.6|38854.6|1051
1739367300000|2025-02-12 13:35:00|38881.6|38874.6|38831.6|38824.6|38881.6|38874.6|38799.1|38792.1|354
1739367600000|2025-02-12 13:40:00|38829.1|38822.1|38806.6|38799.6|38849.1|38842.1|38806.6|38799.6|272
1739367900000|2025-02-12 13:45:00|38804.1|38797.1|38834.1|38827.1|38861.6|38854.6|38801.6|38794.6|143
1739368200000|2025-02-12 13:50:00|38836.6|38829.6|38829.1|38822.1|38836.6|38829.6|38794.1|38787.1|358
1739368500000|2025-02-12 13:55:00|38826.6|38819.6|38836.6|38829.6|38844.1|38837.1|38824.1|38817.1|28
1739368800000|2025-02-12 14:00:00|38841.6|38834.6|38804.1|38797.1|38841.6|38834.6|38774.1|38767.1|293
1739369100000|2025-02-12 14:05:00|38801.6|38794.6|38826.6|38819.6|38831.6|38824.6|38791.6|38784.6|25
1739369400000|2025-02-12 14:10:00|38824.1|38817.1|38834.1|38827.1|38839.1|38832.1|38816.6|38809.6|24
1739369700000|2025-02-12 14:15:00|38831.6|38824.6|38846.6|38839.6|38849.1|38842.1|38826.6|38819.6|33
1739370000000|2025-02-12 14:20:00|38844.1|38837.1|38876.6|38869.6|38876.6|38869.6|38834.1|38827.1|46
1739370300000|2025-02-12 14:25:00|38874.1|38867.1|38854.1|38847.1|38874.1|38867.1|38851.6|38844.6|34
1739370600000|2025-02-12 14:30:00|38856.6|38849.6|38879.1|38872.1|38886.6|38879.6|38804.1|38797.1|102
1739370900000|2025-02-12 14:35:00|38876.6|38869.6|38904.1|38897.1|38916.6|38909.6|38876.6|38869.6|159
1739371200000|2025-02-12 14:40:00|38901.6|38894.6|38921.6|38914.6|38926.6|38919.6|38891.6|38884.6|63
1739371500000|2025-02-12 14:45:00|38919.1|38912.1|38934.1|38927.1|38949.1|38942.1|38911.6|38904.6|70
1739371800000|2025-02-12 14:50:00|38936.6|38929.6|38936.6|38929.6|38951.6|38944.6|38909.1|38902.1|127
1739372100000|2025-02-12 14:55:00|38931.6|38924.6|38939.1|38932.1|38941.6|38934.6|38924.1|38917.1|81
1739372400000|2025-02-12 15:00:00|38936.6|38929.6|38874.1|38867.1|38941.6|38934.6|38871.6|38864.6|96
1739372700000|2025-02-12 15:05:00|38876.6|38869.6|38889.1|38882.1|38901.6|38894.6|38861.6|38854.6|116
1739373000000|2025-02-12 15:10:00|38886.6|38879.6|38881.6|38874.6|38896.6|38889.6|38861.6|38854.6|92
1739373300000|2025-02-12 15:15:00|38884.1|38877.1|38951.6|38944.6|38956.6|38949.6|38876.6|38869.6|179
1739373600000|2025-02-12 15:20:00|38949.1|38942.1|38981.6|38974.6|39016.6|39009.6|38941.6|38934.6|203
1739373900000|2025-02-12 15:25:00|38984.1|38977.1|38964.1|38957.1|39001.6|38994.6|38954.1|38947.1|74
1739374200000|2025-02-12 15:30:00|38961.6|38954.6|38976.6|38969.6|38991.6|38984.6|38961.6|38954.6|84
1739374500000|2025-02-12 15:35:00|38974.1|38967.1|39011.6|39004.6|39064.1|39057.1|38966.6|38959.6|632
1739374800000|2025-02-12 15:40:00|39014.1|39007.1|39011.6|39004.6|39021.6|39014.6|38991.6|38984.6|118
1739375100000|2025-02-12 15:45:00|39014.1|39007.1|39004.1|38997.1|39024.1|39017.1|38994.1|38987.1|52
1739375400000|2025-02-12 15:50:00|39006.6|38999.6|39011.6|39004.6|39016.6|39009.6|38986.6|38979.6|83
1739375700000|2025-02-12 15:55:00|39009.1|39002.1|39036.6|39029.6|39041.6|39034.6|39001.6|38994.6|110
1739376000000|2025-02-12 16:00:00|39039.1|39032.1|39026.6|39019.6|39041.6|39034.6|39016.6|39009.6|100
1739376300000|2025-02-12 16:05:00|39024.1|39017.1|39014.1|39007.1|39036.6|39029.6|39006.6|38999.6|53
1739376600000|2025-02-12 16:10:00|39016.6|39009.6|38991.6|38984.6|39031.6|39024.6|38981.6|38974.6|35
1739376900000|2025-02-12 16:15:00|38986.6|38979.6|38989.1|38982.1|38996.6|38989.6|38976.6|38969.6|95
1739377200000|2025-02-12 16:20:00|38991.6|38984.6|38986.6|38979.6|39001.6|38994.6|38966.6|38959.6|145
1739377500000|2025-02-12 16:25:00|38989.1|38982.1|38981.6|38974.6|38991.6|38984.6|38966.6|38959.6|136
1739377800000|2025-02-12 16:30:00|38976.6|38969.6|38976.6|38969.6|38991.6|38984.6|38966.6|38959.6|126
1739378100000|2025-02-12 16:35:00|38974.1|38967.1|38989.1|38982.1|39001.6|38994.6|38966.6|38959.6|181
1739378400000|2025-02-12 16:40:00|38986.6|38979.6|39031.6|39024.6|39036.6|39029.6|38986.6|38979.6|72
1739378700000|2025-02-12 16:45:00|39029.1|39022.1|39051.6|39044.6|39054.1|39047.1|39029.1|39022.1|139
1739379000000|2025-02-12 16:50:00|39054.1|39047.1|39104.1|39097.1|39111.6|39104.6|39051.6|39044.6|305
1739379300000|2025-02-12 16:55:00|39106.6|39099.6|39169.1|39162.1|39181.6|39174.6|39106.6|39099.6|639
1739379600000|2025-02-12 17:00:00|39166.6|39159.6|39154.1|39147.1|39201.6|39194.6|39149.1|39142.1|310
1739379900000|2025-02-12 17:05:00|39156.6|39149.6|39146.6|39139.6|39156.6|39149.6|39131.6|39124.6|87
1739380200000|2025-02-12 17:10:00|39144.1|39137.1|39196.6|39189.6|39219.1|39212.1|39141.6|39134.6|436
1739380500000|2025-02-12 17:15:00|39199.1|39192.1|39199.1|39192.1|39214.1|39207.1|39191.6|39184.6|158
1739380800000|2025-02-12 17:20:00|39196.6|39189.6|39209.1|39202.1|39221.6|39214.6|39194.1|39187.1|86
1739381100000|2025-02-12 17:25:00|39206.6|39199.6|39221.6|39214.6|39224.1|39217.1|39199.1|39192.1|148
1739381400000|2025-02-12 17:30:00|39219.1|39212.1|39206.6|39199.6|39224.1|39217.1|39196.6|39189.6|98
1739381700000|2025-02-12 17:35:00|39209.1|39202.1|39186.6|39179.6|39216.6|39209.6|39181.6|39174.6|103
1739382000000|2025-02-12 17:40:00|39189.1|39182.1|39169.1|39162.1|39191.6|39184.6|39161.6|39154.6|42
1739382300000|2025-02-12 17:45:00|39166.6|39159.6|39199.1|39192.1|39224.1|39217.1|39166.6|39159.6|64
1739382600000|2025-02-12 17:50:00|39201.6|39194.6|39211.6|39204.6|39216.6|39209.6|39196.6|39189.6|84
1739382900000|2025-02-12 17:55:00|39214.1|39207.1|39219.1|39212.1|39221.6|39214.6|39201.6|39194.6|163
1739383200000|2025-02-12 18:00:00|39221.6|39214.6|39209.1|39202.1|39231.6|39224.6|39204.1|39197.1|98
1739383500000|2025-02-12 18:05:00|39211.6|39204.6|39206.6|39199.6|39219.1|39212.1|39196.6|39189.6|88
1739383800000|2025-02-12 18:10:00|39204.1|39197.1|39236.6|39229.6|39241.6|39234.6|39199.1|39192.1|69
1739384100000|2025-02-12 18:15:00|39234.1|39227.1|39214.1|39207.1|39241.6|39234.6|39201.6|39194.6|117
1739384400000|2025-02-12 18:20:00|39211.6|39204.6|39214.1|39207.1|39221.6|39214.6|39199.1|39192.1|50
1739384700000|2025-02-12 18:25:00|39216.6|39209.6|39204.1|39197.1|39224.1|39217.1|39171.6|39164.6|307
1739385000000|2025-02-12 18:30:00|39206.6|39199.6|39209.1|39202.1|39226.6|39219.6|39201.6|39194.6|131
1739385300000|2025-02-12 18:35:00|39206.6|39199.6|39201.6|39194.6|39211.6|39204.6|39196.6|39189.6|30
1739385600000|2025-02-12 18:40:00|39199.1|39192.1|39161.6|39154.6|39201.6|39194.6|39161.6|39154.6|79
1739385900000|2025-02-12 18:45:00|39159.1|39152.1|39161.6|39154.6|39176.6|39169.6|39159.1|39152.1|100
1739386200000|2025-02-12 18:50:00|39159.1|39152.1|39179.1|39172.1|39191.6|39184.6|39154.1|39147.1|87
1739386500000|2025-02-12 18:55:00|39176.6|39169.6|39176.6|39169.6|39189.1|39182.1|39171.6|39164.6|57
1739386800000|2025-02-12 19:00:00|39171.6|39164.6|39164.1|39157.1|39181.6|39174.6|39161.6|39154.6|30
1739387100000|2025-02-12 19:05:00|39161.6|39154.6|39166.6|39159.6|39174.1|39167.1|39146.6|39139.6|70
1739387400000|2025-02-12 19:10:00|39164.1|39157.1|39156.6|39149.6|39169.1|39162.1|39151.6|39144.6|39
1739387700000|2025-02-12 19:15:00|39159.1|39152.1|39156.6|39149.6|39164.1|39157.1|39151.6|39144.6|16
1739388000000|2025-02-12 19:20:00|39151.6|39144.6|39169.1|39162.1|39176.6|39169.6|39151.6|39144.6|43
1739388300000|2025-02-12 19:25:00|39166.6|39159.6|39171.6|39164.6|39184.1|39177.1|39151.6|39144.6|29
1739388600000|2025-02-12 19:30:00|39176.6|39169.6|39181.6|39174.6|39184.1|39177.1|39161.6|39154.6|57
1739388900000|2025-02-12 19:35:00|39179.1|39172.1|39191.6|39184.6|39201.6|39194.6|39176.6|39169.6|62
1739389200000|2025-02-12 19:40:00|39194.1|39187.1|39196.6|39189.6|39201.6|39194.6|39186.6|39179.6|28
1739389500000|2025-02-12 19:45:00|39191.6|39184.6|39219.1|39212.1|39221.6|39214.6|39191.6|39184.6|39
1739389800000|2025-02-12 19:50:00|39216.6|39209.6|39216.6|39209.6|39216.6|39209.6|39206.6|39199.6|79
1739390100000|2025-02-12 19:55:00|39214.1|39207.1|39206.6|39199.6|39214.1|39207.1|39196.6|39189.6|83
1739390400000|2025-02-12 20:00:00|39204.1|39197.1|39204.1|39197.1|39214.1|39207.1|39199.1|39192.1|44
1739390700000|2025-02-12 20:05:00|39206.6|39199.6|39201.6|39194.6|39209.1|39202.1|39196.6|39189.6|19
1739391000000|2025-02-12 20:10:00|39199.1|39192.1|39194.1|39187.1|39206.6|39199.6|39186.6|39179.6|29
1739391300000|2025-02-12 20:15:00|39196.6|39189.6|39196.6|39189.6|39196.6|39189.6|39186.6|39179.6|25
1739391600000|2025-02-12 20:20:00|39194.1|39187.1|39196.6|39189.6|39204.1|39197.1|39191.6|39184.6|26
1739391900000|2025-02-12 20:25:00|39194.1|39187.1|39176.6|39169.6|39196.6|39189.6|39171.6|39164.6|30
1739392200000|2025-02-12 20:30:00|39174.1|39167.1|39171.6|39164.6|39181.6|39174.6|39166.6|39159.6|71
1739392500000|2025-02-12 20:35:00|39169.1|39162.1|39171.6|39164.6|39179.1|39172.1|39166.6|39159.6|79
1739392800000|2025-02-12 20:40:00|39174.1|39167.1|39146.6|39139.6|39176.6|39169.6|39146.6|39139.6|100
1739393100000|2025-02-12 20:45:00|39149.1|39142.1|39151.6|39144.6|39156.6|39149.6|39146.6|39139.6|74
1739393400000|2025-02-12 20:50:00|39154.1|39147.1|39166.6|39159.6|39166.6|39159.6|39146.6|39139.6|266
1739393700000|2025-02-12 20:55:00|39164.1|39157.1|39181.6|39174.6|39181.6|39174.6|39161.6|39154.6|335
1739394000000|2025-02-12 21:00:00|39186.6|39179.6|39186.6|39179.6|39191.6|39184.6|39161.6|39154.6|436
1739394300000|2025-02-12 21:05:00|39189.1|39182.1|39211.6|39204.6|39216.6|39209.6|39189.1|39182.1|19
1739394600000|2025-02-12 21:10:00|39209.1|39202.1|39204.1|39197.1|39214.1|39207.1|39199.1|39192.1|44
1739394900000|2025-02-12 21:15:00|39201.6|39194.6|39204.1|39197.1|39206.6|39199.6|39201.6|39194.6|6
1739395200000|2025-02-12 21:20:00|39201.6|39194.6|39194.1|39187.1|39209.1|39202.1|39191.6|39184.6|10
1739395500000|2025-02-12 21:25:00|39191.6|39184.6|39196.6|39189.6|39201.6|39194.6|39179.1|39172.1|141
1739395800000|2025-02-12 21:30:00|39194.1|39187.1|39201.6|39194.6|39206.6|39199.6|39194.1|39187.1|16
1739396100000|2025-02-12 21:35:00|39199.1|39192.1|39191.6|39184.6|39201.6|39194.6|39191.6|39184.6|4
1739396400000|2025-02-12 21:40:00|39186.6|39179.6|39196.6|39189.6|39196.6|39189.6|39186.6|39179.6|8
1739396700000|2025-02-12 21:45:00|39191.6|39184.6|39194.1|39187.1|39201.6|39194.6|39191.6|39184.6|29
1739397000000|2025-02-12 21:50:00|39196.6|39189.6|39196.6|39189.6|39199.1|39192.1|39194.1|39187.1|19
1739397300000|2025-02-12 21:55:00|39194.1|39187.1|39207.4|39177.4|39208.1|39192.1|39191.6|39176.4|11
1739397600000|2025-02-12 22:00:00|39207.2|39177.2|39205.5|39175.5|39207.6|39177.6|39205.2|39175.2|0
1739397900000|2025-02-12 22:05:00|39206|39176|39207|39177|39207.1|39177.1|39204.6|39174.6|0
1739398200000|2025-02-12 22:10:00|39207.2|39177.2|39204.7|39174.7|39207.2|39177.2|39204.3|39174.3|0
1739398500000|2025-02-12 22:15:00|39205.2|39175.2|39205.9|39175.9|39206.3|39176.3|39205.2|39175.2|0
1739398800000|2025-02-12 22:20:00|39206|39176|39206.3|39176.3|39206.5|39176.5|39206|39176|0
1739399100000|2025-02-12 22:25:00|39206.5|39176.5|39206.5|39176.5|39206.7|39176.7|39206.2|39176.2|0
1739399400000|2025-02-12 22:30:00|39206.7|39176.7|39206.6|39176.6|39206.8|39176.8|39206.2|39176.2|0
1739399700000|2025-02-12 22:35:00|39206.9|39176.9|39207.1|39177.1|39207.1|39177.1|39206.9|39176.9|0
1739400000000|2025-02-12 22:40:00|39208.4|39178.4|39207.8|39177.8|39208.7|39178.7|39207.6|39177.6|0
1739400300000|2025-02-12 22:45:00|39207.6|39177.6|39207.9|39177.9|39207.9|39177.9|39207.4|39177.4|0
1739400600000|2025-02-12 22:50:00|39209.7|39179.7|39207.4|39177.4|39209.7|39179.7|39205.9|39175.9|0
1739400900000|2025-02-12 22:55:00|39207.3|39177.3|39207.4|39177.4|39207.5|39177.5|39205.9|39175.9|0
1739401200000|2025-02-12 23:00:00|39202.3|39172.3|39223.1|39208.1|39240.6|39225.6|39197.6|39167.6|59
1739401500000|2025-02-12 23:05:00|39220.6|39205.6|39208.6|39193.6|39228.6|39213.6|39208.6|39193.6|39
1739401800000|2025-02-12 23:10:00|39213.6|39198.6|39226.1|39211.1|39231.1|39216.1|39203.6|39188.6|21
1739402100000|2025-02-12 23:15:00|39221.1|39206.1|39236.1|39221.1|39236.1|39221.1|39221.1|39206.1|22
1739402400000|2025-02-12 23:20:00|39231.1|39216.1|39236.1|39221.1|39241.1|39226.1|39228.6|39213.6|30
1739402700000|2025-02-12 23:25:00|39238.6|39223.6|39246.1|39231.1|39246.1|39231.1|39236.1|39221.1|31
1739403000000|2025-02-12 23:30:00|39241.1|39226.1|39234.6|39227.6|39251.1|39236.1|39199.6|39192.6|8029
1739403300000|2025-02-12 23:35:00|39232.1|39225.1|39232.1|39225.1|39234.6|39227.6|39219.6|39212.6|52
1739403600000|2025-02-12 23:40:00|39229.6|39222.6|39217.1|39210.1|39232.1|39225.1|39212.1|39205.1|83
1739403900000|2025-02-12 23:45:00|39219.6|39212.6|39214.6|39207.6|39232.1|39225.1|39189.6|39182.6|129
1739404200000|2025-02-12 23:50:00|39212.1|39205.1|39219.6|39212.6|39259.6|39252.6|39204.6|39197.6|171
1739404500000|2025-02-12 23:55:00|39217.1|39210.1|39204.6|39197.6|39242.1|39235.1|39197.1|39190.1|147
1739404800000|2025-02-13 00:00:00|39202.1|39195.1|39137.1|39130.1|39242.1|39235.1|39127.1|39120.1|578
1739405100000|2025-02-13 00:05:00|39139.6|39132.6|39169.6|39162.6|39177.1|39170.1|39127.1|39120.1|276
1739405400000|2025-02-13 00:10:00|39172.1|39165.1|39247.1|39240.1|39247.1|39240.1|39167.1|39160.1|184
1739405700000|2025-02-13 00:15:00|39249.6|39242.6|39172.1|39165.1|39262.1|39255.1|39167.1|39160.1|274
1739406000000|2025-02-13 00:20:00|39174.6|39167.6|39192.1|39185.1|39204.6|39197.6|39172.1|39165.1|164
1739406300000|2025-02-13 00:25:00|39197.1|39190.1|39229.6|39222.6|39242.1|39235.1|39192.1|39185.1|143
1739406600000|2025-02-13 00:30:00|39232.1|39225.1|39242.1|39235.1|39259.6|39252.6|39222.1|39215.1|104
1739406900000|2025-02-13 00:35:00|39239.6|39232.6|39319.6|39312.6|39322.1|39315.1|39207.1|39200.1|611
1739407200000|2025-02-13 00:40:00|39317.1|39310.1|39407.1|39400.1|39412.1|39405.1|39312.1|39305.1|416
1739407500000|2025-02-13 00:45:00|39409.6|39402.6|39442.1|39435.1|39449.6|39442.6|39392.1|39385.1|449
1739407800000|2025-02-13 00:50:00|39444.6|39437.6|39399.6|39392.6|39454.6|39447.6|39392.1|39385.1|315
1739408100000|2025-02-13 00:55:00|39402.1|39395.1|39434.6|39427.6|39454.6|39447.6|39402.1|39395.1|226
1739408400000|2025-02-13 01:00:00|39432.1|39425.1|39439.6|39432.6|39452.1|39445.1|39422.1|39415.1|161
1739408700000|2025-02-13 01:05:00|39442.1|39435.1|39444.6|39437.6|39469.6|39462.6|39427.1|39420.1|233
1739409000000|2025-02-13 01:10:00|39442.1|39435.1|39392.1|39385.1|39442.1|39435.1|39392.1|39385.1|202
1739409300000|2025-02-13 01:15:00|39394.6|39387.6|39392.1|39385.1|39404.6|39397.6|39369.6|39362.6|165
1739409600000|2025-02-13 01:20:00|39387.1|39380.1|39412.1|39405.1|39422.1|39415.1|39387.1|39380.1|87
1739409900000|2025-02-13 01:25:00|39409.6|39402.6|39399.6|39392.6|39419.6|39412.6|39394.6|39387.6|72
1739410200000|2025-02-13 01:30:00|39397.1|39390.1|39472.1|39465.1|39472.1|39465.1|39392.1|39385.1|227
1739410500000|2025-02-13 01:35:00|39467.1|39460.1|39442.1|39435.1|39472.1|39465.1|39437.1|39430.1|162
1739410800000|2025-02-13 01:40:00|39439.6|39432.6|39427.1|39420.1|39442.1|39435.1|39417.1|39410.1|107
1739411100000|2025-02-13 01:45:00|39429.6|39422.6|39434.6|39427.6|39444.6|39437.6|39427.1|39420.1|82
1739411400000|2025-02-13 01:50:00|39437.1|39430.1|39407.1|39400.1|39439.6|39432.6|39407.1|39400.1|140
1739411700000|2025-02-13 01:55:00|39409.6|39402.6|39444.6|39437.6|39452.1|39445.1|39404.6|39397.6|76
1739412000000|2025-02-13 02:00:00|39447.1|39440.1|39417.1|39410.1|39454.6|39447.6|39417.1|39410.1|86
1739412300000|2025-02-13 02:05:00|39414.6|39407.6|39402.1|39395.1|39417.1|39410.1|39392.1|39385.1|84
1739412600000|2025-02-13 02:10:00|39404.6|39397.6|39432.1|39425.1|39432.1|39425.1|39402.1|39395.1|59
1739412900000|2025-02-13 02:15:00|39434.6|39427.6|39467.1|39460.1|39469.6|39462.6|39429.6|39422.6|90
1739413200000|2025-02-13 02:20:00|39469.6|39462.6|39487.1|39480.1|39487.1|39480.1|39467.1|39460.1|154
1739413500000|2025-02-13 02:25:00|39489.6|39482.6|39507.1|39500.1|39509.6|39502.6|39484.6|39477.6|146
1739413800000|2025-02-13 02:30:00|39502.1|39495.1|39494.6|39487.6|39512.1|39505.1|39492.1|39485.1|109
1739414100000|2025-02-13 02:35:00|39497.1|39490.1|39487.1|39480.1|39497.1|39490.1|39482.1|39475.1|34
1739414400000|2025-02-13 02:40:00|39484.6|39477.6|39497.1|39490.1|39497.1|39490.1|39479.6|39472.6|36
1739414700000|2025-02-13 02:45:00|39494.6|39487.6|39507.1|39500.1|39524.6|39517.6|39494.6|39487.6|236
1739415000000|2025-02-13 02:50:00|39504.6|39497.6|39497.1|39490.1|39507.1|39500.1|39497.1|39490.1|26
1739415300000|2025-02-13 02:55:00|39499.6|39492.6|39492.1|39485.1|39499.6|39492.6|39487.1|39480.1|56
1739415600000|2025-02-13 03:00:00|39489.6|39482.6|39489.6|39482.6|39499.6|39492.6|39487.1|39480.1|39
1739415900000|2025-02-13 03:05:00|39492.1|39485.1|39522.1|39515.1|39529.6|39522.6|39492.1|39485.1|81
1739416200000|2025-02-13 03:10:00|39519.6|39512.6|39517.1|39510.1|39532.1|39525.1|39517.1|39510.1|41
1739416500000|2025-02-13 03:15:00|39519.6|39512.6|39519.6|39512.6|39522.1|39515.1|39514.6|39507.6|75
1739416800000|2025-02-13 03:20:00|39517.1|39510.1|39517.1|39510.1|39527.1|39520.1|39512.1|39505.1|61
1739417100000|2025-02-13 03:25:00|39519.6|39512.6|39527.1|39520.1|39532.1|39525.1|39517.1|39510.1|51
1739417400000|2025-02-13 03:30:00|39529.6|39522.6|39547.1|39540.1|39557.1|39550.1|39522.1|39515.1|311
1739417700000|2025-02-13 03:35:00|39544.6|39537.6|39504.6|39497.6|39544.6|39537.6|39502.1|39495.1|123
1739418000000|2025-02-13 03:40:00|39507.1|39500.1|39509.6|39502.6|39512.1|39505.1|39487.1|39480.1|84
1739418300000|2025-02-13 03:45:00|39507.1|39500.1|39502.1|39495.1|39509.6|39502.6|39487.1|39480.1|55
1739418600000|2025-02-13 03:50:00|39504.6|39497.6|39482.1|39475.1|39507.1|39500.1|39482.1|39475.1|54
1739418900000|2025-02-13 03:55:00|39484.6|39477.6|39492.1|39485.1|39494.6|39487.6|39482.1|39475.1|97
1739419200000|2025-02-13 04:00:00|39489.6|39482.6|39512.1|39505.1|39517.1|39510.1|39489.6|39482.6|115
1739419500000|2025-02-13 04:05:00|39514.6|39507.6|39547.1|39540.1|39567.1|39560.1|39514.6|39507.6|201
1739419800000|2025-02-13 04:10:00|39549.6|39542.6|39557.1|39550.1|39579.6|39572.6|39547.1|39540.1|161
1739420100000|2025-02-13 04:15:00|39559.6|39552.6|39557.1|39550.1|39564.6|39557.6|39542.1|39535.1|87
1739420400000|2025-02-13 04:20:00|39559.6|39552.6|39547.1|39540.1|39562.1|39555.1|39532.1|39525.1|105
1739420700000|2025-02-13 04:25:00|39544.6|39537.6|39557.1|39550.1|39574.6|39567.6|39544.6|39537.6|181
1739421000000|2025-02-13 04:30:00|39559.6|39552.6|39579.6|39572.6|39582.1|39575.1|39557.1|39550.1|96
1739421300000|2025-02-13 04:35:00|39577.1|39570.1|39597.1|39590.1|39612.1|39605.1|39577.1|39570.1|143
1739421600000|2025-02-13 04:40:00|39594.6|39587.6|39579.6|39572.6|39599.6|39592.6|39574.6|39567.6|132
1739421900000|2025-02-13 04:45:00|39577.1|39570.1|39567.1|39560.1|39582.1|39575.1|39567.1|39560.1|54
1739422200000|2025-02-13 04:50:00|39564.6|39557.6|39567.1|39560.1|39572.1|39565.1|39554.6|39547.6|185
1739422500000|2025-02-13 04:55:00|39564.6|39557.6|39557.1|39550.1|39572.1|39565.1|39552.1|39545.1|55
1739422800000|2025-02-13 05:00:00|39554.6|39547.6|39572.1|39565.1|39582.1|39575.1|39554.6|39547.6|70
1739423100000|2025-02-13 05:05:00|39569.6|39562.6|39559.6|39552.6|39569.6|39562.6|39544.6|39537.6|55
1739423400000|2025-02-13 05:10:00|39557.1|39550.1|39554.6|39547.6|39562.1|39555.1|39542.1|39535.1|81
1739423700000|2025-02-13 05:15:00|39552.1|39545.1|39549.6|39542.6|39572.1|39565.1|39547.1|39540.1|90
1739424000000|2025-02-13 05:20:00|39547.1|39540.1|39532.1|39525.1|39552.1|39545.1|39527.1|39520.1|125
1739424300000|2025-02-13 05:25:00|39527.1|39520.1|39537.1|39530.1|39542.1|39535.1|39524.6|39517.6|110
1739424600000|2025-02-13 05:30:00|39534.6|39527.6|39524.6|39517.6|39542.1|39535.1|39522.1|39515.1|142
1739424900000|2025-02-13 05:35:00|39522.1|39515.1|39547.1|39540.1|39547.1|39540.1|39522.1|39515.1|112
1739425200000|2025-02-13 05:40:00|39544.6|39537.6|39527.1|39520.1|39544.6|39537.6|39527.1|39520.1|101
1739425500000|2025-02-13 05:45:00|39529.6|39522.6|39532.1|39525.1|39542.1|39535.1|39527.1|39520.1|165
1739425800000|2025-02-13 05:50:00|39534.6|39527.6|39542.1|39535.1|39554.6|39547.6|39534.6|39527.6|217
1739426100000|2025-02-13 05:55:00|39539.6|39532.6|39557.1|39550.1|39567.1|39560.1|39534.6|39527.6|150
1739426400000|2025-02-13 06:00:00|39554.6|39547.6|39547.1|39540.1|39567.1|39560.1|39542.1|39535.1|343
1739426700000|2025-02-13 06:05:00|39544.6|39537.6|39507.1|39500.1|39547.1|39540.1|39497.1|39490.1|295
1739427000000|2025-02-13 06:10:00|39504.6|39497.6|39517.1|39510.1|39517.1|39510.1|39497.1|39490.1|197
1739427300000|2025-02-13 06:15:00|39519.6|39512.6|39492.1|39485.1|39527.1|39520.1|39487.1|39480.1|161
1739427600000|2025-02-13 06:20:00|39494.6|39487.6|39502.1|39495.1|39512.1|39505.1|39482.1|39475.1|312
1739427900000|2025-02-13 06:25:00|39499.6|39492.6|39522.1|39515.1|39529.6|39522.6|39487.1|39480.1|344
1739428200000|2025-02-13 06:30:00|39494.6|39487.6|39479.6|39472.6|39514.6|39507.6|39477.1|39470.1|1211
1739428500000|2025-02-13 06:35:00|39477.1|39470.1|39514.6|39507.6|39522.1|39515.1|39477.1|39470.1|472
1739428800000|2025-02-13 06:40:00|39512.1|39505.1|39447.1|39440.1|39514.6|39507.6|39439.6|39432.6|285
1739429100000|2025-02-13 06:45:00|39449.6|39442.6|39452.1|39445.1|39462.1|39455.1|39439.6|39432.6|217
1739429400000|2025-02-13 06:50:00|39457.1|39450.1|39459.6|39452.6|39467.1|39460.1|39452.1|39445.1|103
1739429700000|2025-02-13 06:55:00|39457.1|39450.1|39422.1|39415.1|39459.6|39452.6|39419.6|39412.6|145
1739430000000|2025-02-13 07:00:00|39424.6|39417.6|39424.6|39417.6|39429.6|39422.6|39404.6|39397.6|123
1739430300000|2025-02-13 07:05:00|39427.1|39420.1|39422.1|39415.1|39432.1|39425.1|39402.1|39395.1|70
1739430600000|2025-02-13 07:10:00|39419.6|39412.6|39422.1|39415.1|39437.1|39430.1|39417.1|39410.1|53
1739430900000|2025-02-13 07:15:00|39419.6|39412.6|39432.1|39425.1|39434.6|39427.6|39409.6|39402.6|15
1739431200000|2025-02-13 07:20:00|39434.6|39427.6|39422.1|39415.1|39437.1|39430.1|39414.6|39407.6|38
1739431500000|2025-02-13 07:25:00|39419.6|39412.6|39429.6|39422.6|39432.1|39425.1|39417.1|39410.1|51
1739431800000|2025-02-13 07:30:00|39427.1|39420.1|39412.1|39405.1|39427.1|39420.1|39409.6|39402.6|32
1739432100000|2025-02-13 07:35:00|39409.6|39402.6|39419.6|39412.6|39427.1|39420.1|39409.6|39402.6|10
1739432400000|2025-02-13 07:40:00|39422.1|39415.1|39392.1|39385.1|39424.6|39417.6|39384.6|39377.6|54
1739432700000|2025-02-13 07:45:00|39394.6|39387.6|39414.6|39407.6|39419.6|39412.6|39392.1|39385.1|51
1739433000000|2025-02-13 07:50:00|39417.1|39410.1|39394.6|39387.6|39424.6|39417.6|39389.6|39382.6|24
1739433300000|2025-02-13 07:55:00|39397.1|39390.1|39427.1|39420.1|39429.6|39422.6|39397.1|39390.1|69
1739433600000|2025-02-13 08:00:00|39422.1|39415.1|39414.6|39407.6|39427.1|39420.1|39389.6|39382.6|198
1739433900000|2025-02-13 08:05:00|39417.1|39410.1|39372.1|39365.1|39419.6|39412.6|39369.6|39362.6|144
1739434200000|2025-02-13 08:10:00|39369.6|39362.6|39382.1|39375.1|39389.6|39382.6|39349.6|39342.6|222
1739434500000|2025-02-13 08:15:00|39379.6|39372.6|39382.1|39375.1|39382.1|39375.1|39349.6|39342.6|128
1739434800000|2025-02-13 08:20:00|39379.6|39372.6|39354.6|39347.6|39402.1|39395.1|39337.1|39330.1|75
1739435100000|2025-02-13 08:25:00|39352.1|39345.1|39359.6|39352.6|39359.6|39352.6|39329.6|39322.6|107
1739435400000|2025-02-13 08:30:00|39357.1|39350.1|39344.6|39337.6|39362.1|39355.1|39334.6|39327.6|43
1739435700000|2025-02-13 08:35:00|39342.1|39335.1|39327.1|39320.1|39354.6|39347.6|39322.1|39315.1|46
1739436000000|2025-02-13 08:40:00|39329.6|39322.6|39337.1|39330.1|39347.1|39340.1|39327.1|39320.1|13
1739436300000|2025-02-13 08:45:00|39339.6|39332.6|39327.1|39320.1|39347.1|39340.1|39327.1|39320.1|13
1739436600000|2025-02-13 08:50:00|39329.6|39322.6|39329.6|39322.6|39347.1|39340.1|39317.1|39310.1|18
1739436900000|2025-02-13 08:55:00|39332.1|39325.1|39312.1|39305.1|39332.1|39325.1|39312.1|39305.1|33
1739437200000|2025-02-13 09:00:00|39314.6|39307.6|39322.1|39315.1|39324.6|39317.6|39284.6|39277.6|114
1739437500000|2025-02-13 09:05:00|39319.6|39312.6|39332.1|39325.1|39342.1|39335.1|39319.6|39312.6|35
1739437800000|2025-02-13 09:10:00|39334.6|39327.6|39339.6|39332.6|39354.6|39347.6|39324.6|39317.6|70
1739438100000|2025-02-13 09:15:00|39337.1|39330.1|39372.1|39365.1|39374.6|39367.6|39337.1|39330.1|27
1739438400000|2025-02-13 09:20:00|39369.6|39362.6|39362.1|39355.1|39369.6|39362.6|39349.6|39342.6|32
1739438700000|2025-02-13 09:25:00|39364.6|39357.6|39369.6|39362.6|39377.1|39370.1|39354.6|39347.6|17
1739439000000|2025-02-13 09:30:00|39372.1|39365.1|39377.1|39370.1|39377.1|39370.1|39367.1|39360.1|3
1739439300000|2025-02-13 09:35:00|39379.6|39372.6|39372.1|39365.1|39382.1|39375.1|39372.1|39365.1|43
1739439600000|2025-02-13 09:40:00|39379.6|39372.6|39389.6|39382.6|39402.1|39395.1|39377.1|39370.1|161
1739439900000|2025-02-13 09:45:00|39387.1|39380.1|39402.1|39395.1|39407.1|39400.1|39382.1|39375.1|25
1739440200000|2025-02-13 09:50:00|39399.6|39392.6|39397.1|39390.1|39404.6|39397.6|39392.1|39385.1|22
1739440500000|2025-02-13 09:55:00|39394.6|39387.6|39387.1|39380.1|39397.1|39390.1|39384.6|39377.6|4
1739440800000|2025-02-13 10:00:00|39389.6|39382.6|39384.6|39377.6|39402.1|39395.1|39382.1|39375.1|102
1739441100000|2025-02-13 10:05:00|39387.1|39380.1|39372.1|39365.1|39387.1|39380.1|39352.1|39345.1|87
1739441400000|2025-02-13 10:10:00|39374.6|39367.6|39399.6|39392.6|39402.1|39395.1|39369.6|39362.6|17
1739441700000|2025-02-13 10:15:00|39402.1|39395.1|39387.1|39380.1|39402.1|39395.1|39387.1|39380.1|5
1739442000000|2025-02-13 10:20:00|39389.6|39382.6|39374.6|39367.6|39392.1|39385.1|39374.6|39367.6|22
1739442300000|2025-02-13 10:25:00|39377.1|39370.1|39369.6|39362.6|39377.1|39370.1|39367.1|39360.1|3
1739442600000|2025-02-13 10:30:00|39367.1|39360.1|39362.1|39355.1|39374.6|39367.6|39354.6|39347.6|14
1739442900000|2025-02-13 10:35:00|39364.6|39357.6|39359.6|39352.6|39372.1|39365.1|39357.1|39350.1|19
1739443200000|2025-02-13 10:40:00|39357.1|39350.1|39364.6|39357.6|39367.1|39360.1|39349.6|39342.6|11
1739443500000|2025-02-13 10:45:00|39367.1|39360.1|39352.1|39345.1|39367.1|39360.1|39349.6|39342.6|11
1739443800000|2025-02-13 10:50:00|39349.6|39342.6|39342.1|39335.1|39357.1|39350.1|39337.1|39330.1|35
1739444100000|2025-02-13 10:55:00|39344.6|39337.6|39347.1|39340.1|39357.1|39350.1|39339.6|39332.6|5
1739444400000|2025-02-13 11:00:00|39344.6|39337.6|39362.1|39355.1|39362.1|39355.1|39339.6|39332.6|13
1739444700000|2025-02-13 11:05:00|39359.6|39352.6|39367.1|39360.1|39367.1|39360.1|39354.6|39347.6|12
1739445000000|2025-02-13 11:10:00|39364.6|39357.6|39384.6|39377.6|39387.1|39380.1|39359.6|39352.6|22
1739445300000|2025-02-13 11:15:00|39382.1|39375.1|39377.1|39370.1|39384.6|39377.6|39377.1|39370.1|13
1739445600000|2025-02-13 11:20:00|39382.1|39375.1|39387.1|39380.1|39389.6|39382.6|39382.1|39375.1|3
1739445900000|2025-02-13 11:25:00|39384.6|39377.6|39387.1|39380.1|39392.1|39385.1|39382.1|39375.1|8
1739446200000|2025-02-13 11:30:00|39389.6|39382.6|39397.1|39390.1|39402.1|39395.1|39382.1|39375.1|19
1739446500000|2025-02-13 11:35:00|39399.6|39392.6|39392.1|39385.1|39402.1|39395.1|39392.1|39385.1|2
1739446800000|2025-02-13 11:40:00|39389.6|39382.6|39392.1|39385.1|39397.1|39390.1|39387.1|39380.1|4
1739447100000|2025-02-13 11:45:00|39389.6|39382.6|39339.6|39332.6|39397.1|39390.1|39294.6|39287.6|257
1739447400000|2025-02-13 11:50:00|39342.1|39335.1|39319.6|39312.6|39349.6|39342.6|39289.6|39282.6|57
1739447700000|2025-02-13 11:55:00|39322.1|39315.1|39334.6|39327.6|39344.6|39337.6|39312.1|39305.1|13
1739448000000|2025-02-13 12:00:00|39337.1|39330.1|39327.1|39320.1|39344.6|39337.6|39322.1|39315.1|68
1739448300000|2025-02-13 12:05:00|39324.6|39317.6|39314.6|39307.6|39337.1|39330.1|39302.1|39295.1|23
1739448600000|2025-02-13 12:10:00|39317.1|39310.1|39297.1|39290.1|39319.6|39312.6|39292.1|39285.1|21
1739448900000|2025-02-13 12:15:00|39294.6|39287.6|39282.1|39275.1|39307.1|39300.1|39277.1|39270.1|17
1739449200000|2025-02-13 12:20:00|39284.6|39277.6|39307.1|39300.1|39309.6|39302.6|39282.1|39275.1|16
1739449500000|2025-02-13 12:25:00|39309.6|39302.6|39309.6|39302.6|39322.1|39315.1|39307.1|39300.1|65
1739449800000|2025-02-13 12:30:00|39307.1|39300.1|39314.6|39307.6|39322.1|39315.1|39307.1|39300.1|3
1739450100000|2025-02-13 12:35:00|39317.1|39310.1|39314.6|39307.6|39322.1|39315.1|39312.1|39305.1|33
1739450400000|2025-02-13 12:40:00|39317.1|39310.1|39322.1|39315.1|39332.1|39325.1|39317.1|39310.1|29
1739450700000|2025-02-13 12:45:00|39319.6|39312.6|39312.1|39305.1|39324.6|39317.6|39302.1|39295.1|18
1739451000000|2025-02-13 12:50:00|39309.6|39302.6|39309.6|39302.6|39312.1|39305.1|39289.6|39282.6|16
1739451300000|2025-02-13 12:55:00|39312.1|39305.1|39304.6|39297.6|39317.1|39310.1|39299.6|39292.6|10
1739451600000|2025-02-13 13:00:00|39302.1|39295.1|39297.1|39290.1|39304.6|39297.6|39289.6|39282.6|12
1739451900000|2025-02-13 13:05:00|39294.6|39287.6|39302.1|39295.1|39309.6|39302.6|39292.1|39285.1|26
1739452200000|2025-02-13 13:10:00|39299.6|39292.6|39297.1|39290.1|39312.1|39305.1|39297.1|39290.1|62
1739452500000|2025-02-13 13:15:00|39294.6|39287.6|39317.1|39310.1|39319.6|39312.6|39289.6|39282.6|19
1739452800000|2025-02-13 13:20:00|39319.6|39312.6|39317.1|39310.1|39327.1|39320.1|39312.1|39305.1|37
1739453100000|2025-02-13 13:25:00|39319.6|39312.6|39304.6|39297.6|39322.1|39315.1|39294.6|39287.6|55
1739453400000|2025-02-13 13:30:00|39307.1|39300.1|39327.1|39320.1|39377.1|39370.1|39299.6|39292.6|338
1739453700000|2025-02-13 13:35:00|39324.6|39317.6|39317.1|39310.1|39349.6|39342.6|39312.1|39305.1|41
1739454000000|2025-02-13 13:40:00|39314.6|39307.6|39332.1|39325.1|39342.1|39335.1|39312.1|39305.1|22
1739454300000|2025-02-13 13:45:00|39334.6|39327.6|39317.1|39310.1|39337.1|39330.1|39307.1|39300.1|83
1739454600000|2025-02-13 13:50:00|39314.6|39307.6|39302.1|39295.1|39317.1|39310.1|39287.1|39280.1|57
1739454900000|2025-02-13 13:55:00|39297.1|39290.1|39314.6|39307.6|39327.1|39320.1|39292.1|39285.1|21
1739455200000|2025-02-13 14:00:00|39312.1|39305.1|39332.1|39325.1|39334.6|39327.6|39304.6|39297.6|81
1739455500000|2025-02-13 14:05:00|39329.6|39322.6|39337.1|39330.1|39339.6|39332.6|39312.1|39305.1|48
1739455800000|2025-02-13 14:10:00|39339.6|39332.6|39329.6|39322.6|39339.6|39332.6|39319.6|39312.6|20
1739456100000|2025-02-13 14:15:00|39327.1|39320.1|39337.1|39330.1|39339.6|39332.6|39322.1|39315.1|62
1739456400000|2025-02-13 14:20:00|39334.6|39327.6|39362.1|39355.1|39364.6|39357.6|39334.6|39327.6|68
1739456700000|2025-02-13 14:25:00|39359.6|39352.6|39329.6|39322.6|39359.6|39352.6|39327.1|39320.1|92
1739457000000|2025-02-13 14:30:00|39332.1|39325.1|39394.6|39387.6|39397.1|39390.1|39322.1|39315.1|233
1739457300000|2025-02-13 14:35:00|39397.1|39390.1|39322.1|39315.1|39399.6|39392.6|39302.1|39295.1|231
1739457600000|2025-02-13 14:40:00|39319.6|39312.6|39369.6|39362.6|39374.6|39367.6|39312.1|39305.1|82
1739457900000|2025-02-13 14:45:00|39372.1|39365.1|39387.1|39380.1|39399.6|39392.6|39367.1|39360.1|87
1739458200000|2025-02-13 14:50:00|39384.6|39377.6|39402.1|39395.1|39404.6|39397.6|39379.6|39372.6|65
1739458500000|2025-02-13 14:55:00|39399.6|39392.6|39437.1|39430.1|39452.1|39445.1|39397.1|39390.1|142
1739458800000|2025-02-13 15:00:00|39439.6|39432.6|39454.6|39447.6|39512.1|39505.1|39437.1|39430.1|376
1739459100000|2025-02-13 15:05:00|39452.1|39445.1|39417.1|39410.1|39457.1|39450.1|39397.1|39390.1|152
1739459400000|2025-02-13 15:10:00|39414.6|39407.6|39462.1|39455.1|39482.1|39475.1|39412.1|39405.1|226
1739459700000|2025-02-13 15:15:00|39464.6|39457.6|39474.6|39467.6|39484.6|39477.6|39454.6|39447.6|72
1739460000000|2025-02-13 15:20:00|39472.1|39465.1|39437.1|39430.1|39477.1|39470.1|39432.1|39425.1|118
1739460300000|2025-02-13 15:25:00|39434.6|39427.6|39422.1|39415.1|39442.1|39435.1|39407.1|39400.1|83
1739460600000|2025-02-13 15:30:00|39424.6|39417.6|39437.1|39430.1|39442.1|39435.1|39412.1|39405.1|46
1739460900000|2025-02-13 15:35:00|39432.1|39425.1|39442.1|39435.1|39442.1|39435.1|39419.6|39412.6|98
1739461200000|2025-02-13 15:40:00|39439.6|39432.6|39449.6|39442.6|39464.6|39457.6|39437.1|39430.1|56
1739461500000|2025-02-13 15:45:00|39447.1|39440.1|39452.1|39445.1|39462.1|39455.1|39437.1|39430.1|48
1739461800000|2025-02-13 15:50:00|39447.1|39440.1|39434.6|39427.6|39449.6|39442.6|39424.6|39417.6|39
1739462100000|2025-02-13 15:55:00|39432.1|39425.1|39422.1|39415.1|39434.6|39427.6|39409.6|39402.6|97
1739462400000|2025-02-13 16:00:00|39424.6|39417.6|39399.6|39392.6|39427.1|39420.1|39384.6|39377.6|142
1739462700000|2025-02-13 16:05:00|39397.1|39390.1|39402.1|39395.1|39409.6|39402.6|39389.6|39382.6|29
1739463000000|2025-02-13 16:10:00|39404.6|39397.6|39402.1|39395.1|39412.1|39405.1|39397.1|39390.1|54
1739463300000|2025-02-13 16:15:00|39399.6|39392.6|39399.6|39392.6|39404.6|39397.6|39382.1|39375.1|58
1739463600000|2025-02-13 16:20:00|39397.1|39390.1|39412.1|39405.1|39414.6|39407.6|39382.1|39375.1|106
1739463900000|2025-02-13 16:25:00|39409.6|39402.6|39372.1|39365.1|39412.1|39405.1|39367.1|39360.1|147
1739464200000|2025-02-13 16:30:00|39374.6|39367.6|39367.1|39360.1|39377.1|39370.1|39354.6|39347.6|47
1739464500000|2025-02-13 16:35:00|39369.6|39362.6|39372.1|39365.1|39387.1|39380.1|39364.6|39357.6|139
1739464800000|2025-02-13 16:40:00|39374.6|39367.6|39382.1|39375.1|39384.6|39377.6|39369.6|39362.6|46
1739465100000|2025-02-13 16:45:00|39384.6|39377.6|39387.1|39380.1|39387.1|39380.1|39377.1|39370.1|6
1739465400000|2025-02-13 16:50:00|39384.6|39377.6|39372.1|39365.1|39399.6|39392.6|39369.6|39362.6|25
1739465700000|2025-02-13 16:55:00|39374.6|39367.6|39357.1|39350.1|39374.6|39367.6|39342.1|39335.1|35
1739466000000|2025-02-13 17:00:00|39354.6|39347.6|39372.1|39365.1|39372.1|39365.1|39329.6|39322.6|50
1739466300000|2025-02-13 17:05:00|39369.6|39362.6|39384.6|39377.6|39392.1|39385.1|39362.1|39355.1|12
1739466600000|2025-02-13 17:10:00|39387.1|39380.1|39362.1|39355.1|39387.1|39380.1|39352.1|39345.1|32
1739466900000|2025-02-13 17:15:00|39364.6|39357.6|39352.1|39345.1|39372.1|39365.1|39352.1|39345.1|21
1739467200000|2025-02-13 17:20:00|39354.6|39347.6|39362.1|39355.1|39374.6|39367.6|39352.1|39345.1|17
1739467500000|2025-02-13 17:25:00|39359.6|39352.6|39364.6|39357.6|39372.1|39365.1|39357.1|39350.1|20
1739467800000|2025-02-13 17:30:00|39367.1|39360.1|39354.6|39347.6|39367.1|39360.1|39344.6|39337.6|128
1739468100000|2025-02-13 17:35:00|39352.1|39345.1|39357.1|39350.1|39364.6|39357.6|39349.6|39342.6|119
1739468400000|2025-02-13 17:40:00|39359.6|39352.6|39367.1|39360.1|39367.1|39360.1|39352.1|39345.1|23
1739468700000|2025-02-13 17:45:00|39369.6|39362.6|39382.1|39375.1|39392.1|39385.1|39367.1|39360.1|101
1739469000000|2025-02-13 17:50:00|39384.6|39377.6|39377.1|39370.1|39387.1|39380.1|39362.1|39355.1|29
1739469300000|2025-02-13 17:55:00|39374.6|39367.6|39352.1|39345.1|39379.6|39372.6|39332.1|39325.1|62
1739469600000|2025-02-13 18:00:00|39354.6|39347.6|39349.6|39342.6|39354.6|39347.6|39337.1|39330.1|20
1739469900000|2025-02-13 18:05:00|39352.1|39345.1|39359.6|39352.6|39367.1|39360.1|39344.6|39337.6|29
1739470200000|2025-02-13 18:10:00|39362.1|39355.1|39377.1|39370.1|39379.6|39372.6|39357.1|39350.1|20
1739470500000|2025-02-13 18:15:00|39379.6|39372.6|39322.1|39315.1|39379.6|39372.6|39299.6|39292.6|133
1739470800000|2025-02-13 18:20:00|39317.1|39310.1|39362.1|39355.1|39362.1|39355.1|39314.6|39307.6|81
1739471100000|2025-02-13 18:25:00|39364.6|39357.6|39372.1|39365.1|39382.1|39375.1|39357.1|39350.1|34
1739471400000|2025-02-13 18:30:00|39369.6|39362.6|39367.1|39360.1|39382.1|39375.1|39359.6|39352.6|21
1739471700000|2025-02-13 18:35:00|39364.6|39357.6|39429.6|39422.6|39429.6|39422.6|39364.6|39357.6|359
1739472000000|2025-02-13 18:40:00|39432.1|39425.1|39359.6|39352.6|39442.1|39435.1|39302.1|39295.1|662
1739472300000|2025-02-13 18:45:00|39357.1|39350.1|39404.6|39397.6|39407.1|39400.1|39339.6|39332.6|62
1739472600000|2025-02-13 18:50:00|39407.1|39400.1|39404.6|39397.6|39422.1|39415.1|39354.6|39347.6|561
1739472900000|2025-02-13 18:55:00|39407.1|39400.1|39437.1|39430.1|39439.6|39432.6|39397.1|39390.1|54
1739473200000|2025-02-13 19:00:00|39429.6|39422.6|39442.1|39435.1|39447.1|39440.1|39412.1|39405.1|53
1739473500000|2025-02-13 19:05:00|39439.6|39432.6|39452.1|39445.1|39462.1|39455.1|39432.1|39425.1|34
1739473800000|2025-02-13 19:10:00|39454.6|39447.6|39447.1|39440.1|39457.1|39450.1|39439.6|39432.6|89
1739474100000|2025-02-13 19:15:00|39449.6|39442.6|39464.6|39457.6|39482.1|39475.1|39444.6|39437.6|127
1739474400000|2025-02-13 19:20:00|39467.1|39460.1|39437.1|39430.1|39472.1|39465.1|39432.1|39425.1|77
1739474700000|2025-02-13 19:25:00|39434.6|39427.6|39439.6|39432.6|39449.6|39442.6|39429.6|39422.6|24
1739475000000|2025-02-13 19:30:00|39442.1|39435.1|39442.1|39435.1|39457.1|39450.1|39429.6|39422.6|24
1739475300000|2025-02-13 19:35:00|39447.1|39440.1|39454.6|39447.6|39462.1|39455.1|39439.6|39432.6|74
1739475600000|2025-02-13 19:40:00|39452.1|39445.1|39449.6|39442.6|39457.1|39450.1|39432.1|39425.1|26
1739475900000|2025-02-13 19:45:00|39447.1|39440.1|39457.1|39450.1|39457.1|39450.1|39437.1|39430.1|31
1739476200000|2025-02-13 19:50:00|39454.6|39447.6|39467.1|39460.1|39477.1|39470.1|39454.6|39447.6|60
1739476500000|2025-02-13 19:55:00|39464.6|39457.6|39452.1|39445.1|39472.1|39465.1|39444.6|39437.6|32
1739476800000|2025-02-13 20:00:00|39449.6|39442.6|39457.1|39450.1|39467.1|39460.1|39447.1|39440.1|19
1739477100000|2025-02-13 20:05:00|39454.6|39447.6|39472.1|39465.1|39477.1|39470.1|39452.1|39445.1|77
1739477400000|2025-02-13 20:10:00|39469.6|39462.6|39469.6|39462.6|39472.1|39465.1|39462.1|39455.1|88
1739477700000|2025-02-13 20:15:00|39472.1|39465.1|39477.1|39470.1|39482.1|39475.1|39467.1|39460.1|51
1739478000000|2025-02-13 20:20:00|39472.1|39465.1|39462.1|39455.1|39477.1|39470.1|39457.1|39450.1|56
1739478300000|2025-02-13 20:25:00|39459.6|39452.6|39457.1|39450.1|39462.1|39455.1|39447.1|39440.1|77
1739478600000|2025-02-13 20:30:00|39452.1|39445.1|39437.1|39430.1|39452.1|39445.1|39437.1|39430.1|108
1739478900000|2025-02-13 20:35:00|39439.6|39432.6|39454.6|39447.6|39457.1|39450.1|39437.1|39430.1|92
1739479200000|2025-02-13 20:40:00|39457.1|39450.1|39452.1|39445.1|39459.6|39452.6|39437.1|39430.1|114
1739479500000|2025-02-13 20:45:00|39449.6|39442.6|39472.1|39465.1|39472.1|39465.1|39447.1|39440.1|56
1739479800000|2025-02-13 20:50:00|39469.6|39462.6|39467.1|39460.1|39477.1|39470.1|39462.1|39455.1|105
1739480100000|2025-02-13 20:55:00|39472.1|39465.1|39492.1|39485.1|39497.1|39490.1|39472.1|39465.1|341
1739480400000|2025-02-13 21:00:00|39487.1|39480.1|39487.1|39480.1|39492.1|39485.1|39472.1|39465.1|85
1739480700000|2025-02-13 21:05:00|39489.6|39482.6|39492.1|39485.1|39499.6|39492.6|39487.1|39480.1|25
1739481000000|2025-02-13 21:10:00|39489.6|39482.6|39482.1|39475.1|39492.1|39485.1|39482.1|39475.1|18
1739481300000|2025-02-13 21:15:00|39479.6|39472.6|39487.1|39480.1|39487.1|39480.1|39479.6|39472.6|36
1739481600000|2025-02-13 21:20:00|39482.1|39475.1|39487.1|39480.1|39489.6|39482.6|39482.1|39475.1|12
1739481900000|2025-02-13 21:25:00|39489.6|39482.6|39489.6|39482.6|39492.1|39485.1|39484.6|39477.6|7
1739482200000|2025-02-13 21:30:00|39487.1|39480.1|39497.1|39490.1|39497.1|39490.1|39487.1|39480.1|4
1739482500000|2025-02-13 21:35:00|39499.6|39492.6|39507.1|39500.1|39507.1|39500.1|39497.1|39490.1|16
1739482800000|2025-02-13 21:40:00|39509.6|39502.6|39507.1|39500.1|39509.6|39502.6|39502.1|39495.1|10
1739483100000|2025-02-13 21:45:00|39509.6|39502.6|39507.1|39500.1|39512.1|39505.1|39504.6|39497.6|14
1739483400000|2025-02-13 21:50:00|39504.6|39497.6|39489.6|39482.6|39504.6|39497.6|39489.6|39482.6|18
1739483700000|2025-02-13 21:55:00|39487.1|39480.1|39495.9|39465.9|39496.2|39485.1|39479.6|39464|19
1739484000000|2025-02-13 22:00:00|39495.7|39465.7|39492.2|39462.2|39497.1|39467.1|39490.6|39460.6|0
1739484300000|2025-02-13 22:05:00|39491.7|39461.7|39494.2|39464.2|39494.2|39464.2|39490.8|39460.8|0
1739484600000|2025-02-13 22:10:00|39493.5|39463.5|39494.3|39464.3|39494.3|39464.3|39493.2|39463.2|0
1739484900000|2025-02-13 22:15:00|39494.6|39464.6|39492.7|39462.7|39495.8|39465.8|39492.7|39462.7|0
1739485200000|2025-02-13 22:20:00|39493.4|39463.4|39496.2|39466.2|39496.2|39466.2|39493.3|39463.3|0
1739485500000|2025-02-13 22:25:00|39496.4|39466.4|39495.1|39465.1|39496.8|39466.8|39495.1|39465.1|0
1739486100000|2025-02-13 22:35:00|39494.9|39464.9|39494.6|39464.6|39494.9|39464.9|39494.4|39464.4|0
1739486400000|2025-02-13 22:40:00|39495.7|39465.7|39495.7|39465.7|39495.9|39465.9|39495.4|39465.4|0
1739486700000|2025-02-13 22:45:00|39494.1|39464.1|39491.7|39461.7|39494.1|39464.1|39488.9|39458.9|0
1739487000000|2025-02-13 22:50:00|39490.8|39460.8|39490|39460|39491.3|39461.3|39487.3|39457.3|0
1739487300000|2025-02-13 22:55:00|39490.1|39460.1|39490.6|39460.6|39492.3|39462.3|39489.5|39459.5|0
1739487600000|2025-02-13 23:00:00|39491.1|39461.1|39503.9|39488.9|39516.4|39501.4|39491.1|39461.1|19
1739487900000|2025-02-13 23:05:00|39501.4|39486.4|39491.4|39476.4|39501.4|39486.4|39471.4|39456.4|61
1739488200000|2025-02-13 23:10:00|39486.4|39471.4|39483.9|39468.9|39488.9|39473.9|39471.4|39456.4|28
1739488500000|2025-02-13 23:15:00|39486.4|39471.4|39486.4|39471.4|39493.9|39478.9|39486.4|39471.4|20
1739488800000|2025-02-13 23:20:00|39488.9|39473.9|39491.4|39476.4|39503.9|39488.9|39486.4|39471.4|27
1739489100000|2025-02-13 23:25:00|39486.4|39471.4|39491.4|39476.4|39493.9|39478.9|39486.4|39471.4|17
1739489400000|2025-02-13 23:30:00|39488.9|39473.9|39472.4|39465.4|39507.4|39500.4|39464.9|39457.9|7039
1739489700000|2025-02-13 23:35:00|39469.9|39462.9|39469.9|39462.9|39477.4|39470.4|39464.9|39457.9|16
1739490000000|2025-02-13 23:40:00|39467.4|39460.4|39492.4|39485.4|39502.4|39495.4|39434.9|39427.9|174
1739490300000|2025-02-13 23:45:00|39489.9|39482.9|39499.9|39492.9|39509.9|39502.9|39482.4|39475.4|131
1739490600000|2025-02-13 23:50:00|39497.4|39490.4|39449.9|39442.9|39502.4|39495.4|39449.9|39442.9|92
1739490900000|2025-02-13 23:55:00|39452.4|39445.4|39524.9|39517.9|39524.9|39517.9|39429.9|39422.9|251
1739491200000|2025-02-14 00:00:00|39534.9|39527.9|39564.9|39557.9|39599.9|39592.9|39509.9|39502.9|827
1739491500000|2025-02-14 00:05:00|39562.4|39555.4|39462.4|39455.4|39564.9|39557.9|39457.4|39450.4|322
1739491800000|2025-02-14 00:10:00|39459.9|39452.9|39364.9|39357.9|39469.9|39462.9|39359.9|39352.9|389
1739492100000|2025-02-14 00:15:00|39362.4|39355.4|39372.4|39365.4|39387.4|39380.4|39347.4|39340.4|313
1739492400000|2025-02-14 00:20:00|39374.9|39367.9|39334.9|39327.9|39374.9|39367.9|39334.9|39327.9|181
1739492700000|2025-02-14 00:25:00|39337.4|39330.4|39344.9|39337.9|39364.9|39357.9|39334.9|39327.9|148
1739493000000|2025-02-14 00:30:00|39342.4|39335.4|39369.9|39362.9|39379.9|39372.9|39332.4|39325.4|142
1739493300000|2025-02-14 00:35:00|39367.4|39360.4|39387.4|39380.4|39397.4|39390.4|39367.4|39360.4|168
1739493600000|2025-02-14 00:40:00|39384.9|39377.9|39397.4|39390.4|39412.4|39405.4|39379.9|39372.9|164
1739493900000|2025-02-14 00:45:00|39394.9|39387.9|39339.9|39332.9|39397.4|39390.4|39332.4|39325.4|320
1739494200000|2025-02-14 00:50:00|39342.4|39335.4|39347.4|39340.4|39367.4|39360.4|39332.4|39325.4|349
1739494500000|2025-02-14 00:55:00|39349.9|39342.9|39309.9|39302.9|39352.4|39345.4|39287.4|39280.4|349
1739494800000|2025-02-14 01:00:00|39307.4|39300.4|39267.4|39260.4|39312.4|39305.4|39259.9|39252.9|417
1739495100000|2025-02-14 01:05:00|39264.9|39257.9|39267.4|39260.4|39277.4|39270.4|39252.4|39245.4|302
1739495400000|2025-02-14 01:10:00|39269.9|39262.9|39249.9|39242.9|39277.4|39270.4|39247.4|39240.4|236
1739495700000|2025-02-14 01:15:00|39252.4|39245.4|39237.4|39230.4|39252.4|39245.4|39217.4|39210.4|270
1739496000000|2025-02-14 01:20:00|39234.9|39227.9|39232.4|39225.4|39247.4|39240.4|39224.9|39217.9|166
1739496300000|2025-02-14 01:25:00|39229.9|39222.9|39227.4|39220.4|39239.9|39232.9|39217.4|39210.4|149
1739496600000|2025-02-14 01:30:00|39229.9|39222.9|39257.4|39250.4|39257.4|39250.4|39212.4|39205.4|309
1739496900000|2025-02-14 01:35:00|39254.9|39247.9|39262.4|39255.4|39272.4|39265.4|39237.4|39230.4|144
1739497200000|2025-02-14 01:40:00|39259.9|39252.9|39242.4|39235.4|39259.9|39252.9|39227.4|39220.4|88
1739497500000|2025-02-14 01:45:00|39239.9|39232.9|39239.9|39232.9|39257.4|39250.4|39237.4|39230.4|68
1739497800000|2025-02-14 01:50:00|39242.4|39235.4|39272.4|39265.4|39274.9|39267.9|39237.4|39230.4|146
1739498100000|2025-02-14 01:55:00|39274.9|39267.9|39267.4|39260.4|39292.4|39285.4|39264.9|39257.9|106
1739498400000|2025-02-14 02:00:00|39269.9|39262.9|39264.9|39257.9|39277.4|39270.4|39244.9|39237.9|92
1739498700000|2025-02-14 02:05:00|39262.4|39255.4|39242.4|39235.4|39284.9|39277.9|39242.4|39235.4|67
1739499000000|2025-02-14 02:10:00|39239.9|39232.9|39262.4|39255.4|39269.9|39262.9|39237.4|39230.4|150
1739499300000|2025-02-14 02:15:00|39259.9|39252.9|39267.4|39260.4|39272.4|39265.4|39237.4|39230.4|42
1739499600000|2025-02-14 02:20:00|39269.9|39262.9|39282.4|39275.4|39287.4|39280.4|39269.9|39262.9|33
1739499900000|2025-02-14 02:25:00|39284.9|39277.9|39304.9|39297.9|39307.4|39300.4|39272.4|39265.4|268
1739500200000|2025-02-14 02:30:00|39307.4|39300.4|39257.4|39250.4|39307.4|39300.4|39257.4|39250.4|55
1739500500000|2025-02-14 02:35:00|39259.9|39252.9|39269.9|39262.9|39272.4|39265.4|39257.4|39250.4|19
1739500800000|2025-02-14 02:40:00|39272.4|39265.4|39282.4|39275.4|39287.4|39280.4|39264.9|39257.9|28
1739501100000|2025-02-14 02:45:00|39279.9|39272.9|39267.4|39260.4|39279.9|39272.9|39257.4|39250.4|34
1739501400000|2025-02-14 02:50:00|39264.9|39257.9|39287.4|39280.4|39287.4|39280.4|39264.9|39257.9|48
1739501700000|2025-02-14 02:55:00|39284.9|39277.9|39277.4|39270.4|39287.4|39280.4|39272.4|39265.4|29
1739502000000|2025-02-14 03:00:00|39279.9|39272.9|39294.9|39287.9|39302.4|39295.4|39279.9|39272.9|39
1739502300000|2025-02-14 03:05:00|39297.4|39290.4|39292.4|39285.4|39302.4|39295.4|39282.4|39275.4|65
1739502600000|2025-02-14 03:10:00|39289.9|39282.9|39297.4|39290.4|39299.9|39292.9|39287.4|39280.4|27
1739502900000|2025-02-14 03:15:00|39299.9|39292.9|39289.9|39282.9|39299.9|39292.9|39279.9|39272.9|52
1739503200000|2025-02-14 03:20:00|39292.4|39285.4|39282.4|39275.4|39297.4|39290.4|39282.4|39275.4|37
1739503500000|2025-02-14 03:25:00|39284.9|39277.9|39297.4|39290.4|39297.4|39290.4|39282.4|39275.4|49
1739503800000|2025-02-14 03:30:00|39299.9|39292.9|39294.9|39287.9|39322.4|39315.4|39289.9|39282.9|167
1739504100000|2025-02-14 03:35:00|39297.4|39290.4|39297.4|39290.4|39314.9|39307.9|39289.9|39282.9|58
1739504400000|2025-02-14 03:40:00|39294.9|39287.9|39324.9|39317.9|39327.4|39320.4|39287.4|39280.4|86
1739504700000|2025-02-14 03:45:00|39327.4|39320.4|39302.4|39295.4|39327.4|39320.4|39294.9|39287.9|47
1739505000000|2025-02-14 03:50:00|39304.9|39297.9|39297.4|39290.4|39309.9|39302.9|39292.4|39285.4|98
1739505300000|2025-02-14 03:55:00|39299.9|39292.9|39279.9|39272.9|39299.9|39292.9|39277.4|39270.4|49
1739505600000|2025-02-14 04:00:00|39282.4|39275.4|39252.4|39245.4|39287.4|39280.4|39247.4|39240.4|163
1739505900000|2025-02-14 04:05:00|39249.9|39242.9|39234.9|39227.9|39257.4|39250.4|39224.9|39217.9|155
1739506200000|2025-02-14 04:10:00|39232.4|39225.4|39232.4|39225.4|39234.9|39227.9|39219.9|39212.9|59
1739506500000|2025-02-14 04:15:00|39229.9|39222.9|39222.4|39215.4|39237.4|39230.4|39217.4|39210.4|54
1739506800000|2025-02-14 04:20:00|39219.9|39212.9|39202.4|39195.4|39227.4|39220.4|39197.4|39190.4|186
1739507100000|2025-02-14 04:25:00|39204.9|39197.9|39192.4|39185.4|39207.4|39200.4|39192.4|39185.4|45
1739507400000|2025-02-14 04:30:00|39194.9|39187.9|39202.4|39195.4|39207.4|39200.4|39182.4|39175.4|99
1739507700000|2025-02-14 04:35:00|39199.9|39192.9|39207.4|39200.4|39212.4|39205.4|39197.4|39190.4|64
1739508000000|2025-02-14 04:40:00|39204.9|39197.9|39222.4|39215.4|39222.4|39215.4|39204.9|39197.9|66
1739508300000|2025-02-14 04:45:00|39219.9|39212.9|39217.4|39210.4|39222.4|39215.4|39207.4|39200.4|64
1739508600000|2025-02-14 04:50:00|39214.9|39207.9|39212.4|39205.4|39214.9|39207.9|39204.9|39197.9|43
1739508900000|2025-02-14 04:55:00|39209.9|39202.9|39207.4|39200.4|39209.9|39202.9|39202.4|39195.4|37
1739509200000|2025-02-14 05:00:00|39209.9|39202.9|39192.4|39185.4|39217.4|39210.4|39192.4|39185.4|90
1739509500000|2025-02-14 05:05:00|39187.4|39180.4|39172.4|39165.4|39189.9|39182.9|39169.9|39162.9|178
1739509800000|2025-02-14 05:10:00|39169.9|39162.9|39167.4|39160.4|39187.4|39180.4|39164.9|39157.9|94
1739510100000|2025-02-14 05:15:00|39169.9|39162.9|39172.4|39165.4|39172.4|39165.4|39164.9|39157.9|40
1739510400000|2025-02-14 05:20:00|39174.9|39167.9|39182.4|39175.4|39194.9|39187.9|39172.4|39165.4|118
1739510700000|2025-02-14 05:25:00|39179.9|39172.9|39179.9|39172.9|39192.4|39185.4|39177.4|39170.4|71
1739511000000|2025-02-14 05:30:00|39177.4|39170.4|39197.4|39190.4|39197.4|39190.4|39177.4|39170.4|104
1739511300000|2025-02-14 05:35:00|39199.9|39192.9|39199.9|39192.9|39212.4|39205.4|39194.9|39187.9|115
1739511600000|2025-02-14 05:40:00|39202.4|39195.4|39179.9|39172.9|39202.4|39195.4|39164.9|39157.9|207
1739511900000|2025-02-14 05:45:00|39182.4|39175.4|39162.4|39155.4|39182.4|39175.4|39152.4|39145.4|106
1739512200000|2025-02-14 05:50:00|39159.9|39152.9|39149.9|39142.9|39167.4|39160.4|39137.4|39130.4|152
1739512500000|2025-02-14 05:55:00|39147.4|39140.4|39154.9|39147.9|39162.4|39155.4|39142.4|39135.4|100
1739512800000|2025-02-14 06:00:00|39152.4|39145.4|39149.9|39142.9|39162.4|39155.4|39134.9|39127.9|177
1739513100000|2025-02-14 06:05:00|39152.4|39145.4|39157.4|39150.4|39162.4|39155.4|39137.4|39130.4|165
1739513400000|2025-02-14 06:10:00|39159.9|39152.9|39162.4|39155.4|39174.9|39167.9|39147.4|39140.4|175
1739513700000|2025-02-14 06:15:00|39167.4|39160.4|39157.4|39150.4|39167.4|39160.4|39142.4|39135.4|126
1739514000000|2025-02-14 06:20:00|39154.9|39147.9|39157.4|39150.4|39172.4|39165.4|39147.4|39140.4|186
1739514300000|2025-02-14 06:25:00|39159.9|39152.9|39162.4|39155.4|39189.9|39182.9|39149.9|39142.9|285
1739514600000|2025-02-14 06:30:00|39159.9|39152.9|39162.4|39155.4|39182.4|39175.4|39152.4|39145.4|430
1739514900000|2025-02-14 06:35:00|39167.4|39160.4|39144.9|39137.9|39172.4|39165.4|39132.4|39125.4|175
1739515200000|2025-02-14 06:40:00|39147.4|39140.4|39127.4|39120.4|39149.9|39142.9|39117.4|39110.4|273
1739515500000|2025-02-14 06:45:00|39124.9|39117.9|39124.9|39117.9|39137.4|39130.4|39114.9|39107.9|208
1739515800000|2025-02-14 06:50:00|39122.4|39115.4|39132.4|39125.4|39134.9|39127.9|39117.4|39110.4|62
1739516100000|2025-02-14 06:55:00|39134.9|39127.9|39147.4|39140.4|39152.4|39145.4|39127.4|39120.4|43
1739516400000|2025-02-14 07:00:00|39142.4|39135.4|39197.4|39190.4|39197.4|39190.4|39142.4|39135.4|95
1739516700000|2025-02-14 07:05:00|39194.9|39187.9|39192.4|39185.4|39199.9|39192.9|39177.4|39170.4|32
1739517000000|2025-02-14 07:10:00|39197.4|39190.4|39217.4|39210.4|39219.9|39212.9|39192.4|39185.4|77
1739517300000|2025-02-14 07:15:00|39214.9|39207.9|39207.4|39200.4|39224.9|39217.9|39204.9|39197.9|71
1739517600000|2025-02-14 07:20:00|39204.9|39197.9|39202.4|39195.4|39217.4|39210.4|39199.9|39192.9|14
1739517900000|2025-02-14 07:25:00|39204.9|39197.9|39167.4|39160.4|39207.4|39200.4|39167.4|39160.4|85
1739518200000|2025-02-14 07:30:00|39162.4|39155.4|39167.4|39160.4|39184.9|39177.9|39152.4|39145.4|67
1739518500000|2025-02-14 07:35:00|39164.9|39157.9|39157.4|39150.4|39169.9|39162.9|39152.4|39145.4|46
1739518800000|2025-02-14 07:40:00|39159.9|39152.9|39169.9|39162.9|39169.9|39162.9|39154.9|39147.9|21
1739519100000|2025-02-14 07:45:00|39172.4|39165.4|39174.9|39167.9|39184.9|39177.9|39159.9|39152.9|53
1739519400000|2025-02-14 07:50:00|39172.4|39165.4|39147.4|39140.4|39172.4|39165.4|39139.9|39132.9|96
1739519700000|2025-02-14 07:55:00|39144.9|39137.9|39167.4|39160.4|39172.4|39165.4|39142.4|39135.4|84
1739520000000|2025-02-14 08:00:00|39169.9|39162.9|39204.9|39197.9|39209.9|39202.9|39149.9|39142.9|184
1739520300000|2025-02-14 08:05:00|39207.4|39200.4|39182.4|39175.4|39207.4|39200.4|39182.4|39175.4|107
1739520600000|2025-02-14 08:10:00|39184.9|39177.9|39177.4|39170.4|39197.4|39190.4|39177.4|39170.4|77
1739520900000|2025-02-14 08:15:00|39179.9|39172.9|39167.4|39160.4|39192.4|39185.4|39162.4|39155.4|104
1739521200000|2025-02-14 08:20:00|39169.9|39162.9|39204.9|39197.9|39204.9|39197.9|39162.4|39155.4|57
1739521500000|2025-02-14 08:25:00|39202.4|39195.4|39192.4|39185.4|39204.9|39197.9|39184.9|39177.9|36
1739521800000|2025-02-14 08:30:00|39187.4|39180.4|39199.9|39192.9|39207.4|39200.4|39184.9|39177.9|120
1739522100000|2025-02-14 08:35:00|39197.4|39190.4|39197.4|39190.4|39212.4|39205.4|39192.4|39185.4|42
1739522400000|2025-02-14 08:40:00|39199.9|39192.9|39194.9|39187.9|39202.4|39195.4|39182.4|39175.4|85
1739522700000|2025-02-14 08:45:00|39197.4|39190.4|39172.4|39165.4|39207.4|39200.4|39172.4|39165.4|26
1739523000000|2025-02-14 08:50:00|39174.9|39167.9|39194.9|39187.9|39204.9|39197.9|39174.9|39167.9|18
1739523300000|2025-02-14 08:55:00|39197.4|39190.4|39197.4|39190.4|39204.9|39197.9|39192.4|39185.4|12
1739523600000|2025-02-14 09:00:00|39194.9|39187.9|39227.4|39220.4|39227.4|39220.4|39192.4|39185.4|150
1739523900000|2025-02-14 09:05:00|39229.9|39222.9|39217.4|39210.4|39232.4|39225.4|39212.4|39205.4|38
1739524200000|2025-02-14 09:10:00|39219.9|39212.9|39232.4|39225.4|39237.4|39230.4|39217.4|39210.4|17
1739524500000|2025-02-14 09:15:00|39229.9|39222.9|39222.4|39215.4|39232.4|39225.4|39217.4|39210.4|17
1739524800000|2025-02-14 09:20:00|39224.9|39217.9|39219.9|39212.9|39224.9|39217.9|39212.4|39205.4|19
1739525100000|2025-02-14 09:25:00|39222.4|39215.4|39222.4|39215.4|39222.4|39215.4|39212.4|39205.4|9
1739525400000|2025-02-14 09:30:00|39219.9|39212.9|39214.9|39207.9|39227.4|39220.4|39209.9|39202.9|131
1739525700000|2025-02-14 09:35:00|39217.4|39210.4|39204.9|39197.9|39217.4|39210.4|39197.4|39190.4|32
1739526000000|2025-02-14 09:40:00|39207.4|39200.4|39199.9|39192.9|39214.9|39207.9|39197.4|39190.4|9
1739526300000|2025-02-14 09:45:00|39197.4|39190.4|39192.4|39185.4|39202.4|39195.4|39192.4|39185.4|5
1739526600000|2025-02-14 09:50:00|39189.9|39182.9|39177.4|39170.4|39192.4|39185.4|39172.4|39165.4|9
1739526900000|2025-02-14 09:55:00|39174.9|39167.9|39177.4|39170.4|39184.9|39177.9|39174.9|39167.9|74
1739527200000|2025-02-14 10:00:00|39174.9|39167.9|39177.4|39170.4|39182.4|39175.4|39167.4|39160.4|15
1739527500000|2025-02-14 10:05:00|39179.9|39172.9|39174.9|39167.9|39179.9|39172.9|39167.4|39160.4|8
1739527800000|2025-02-14 10:10:00|39177.4|39170.4|39177.4|39170.4|39182.4|39175.4|39167.4|39160.4|33
1739528100000|2025-02-14 10:15:00|39174.9|39167.9|39179.9|39172.9|39182.4|39175.4|39174.9|39167.9|22
1739528400000|2025-02-14 10:20:00|39177.4|39170.4|39162.4|39155.4|39182.4|39175.4|39157.4|39150.4|22
1739528700000|2025-02-14 10:25:00|39164.9|39157.9|39157.4|39150.4|39172.4|39165.4|39157.4|39150.4|43
1739529000000|2025-02-14 10:30:00|39159.9|39152.9|39147.4|39140.4|39162.4|39155.4|39147.4|39140.4|36
1739529300000|2025-02-14 10:35:00|39152.4|39145.4|39139.9|39132.9|39157.4|39150.4|39127.4|39120.4|33
1739529600000|2025-02-14 10:40:00|39142.4|39135.4|39152.4|39145.4|39157.4|39150.4|39137.4|39130.4|8
1739529900000|2025-02-14 10:45:00|39147.4|39140.4|39152.4|39145.4|39157.4|39150.4|39147.4|39140.4|12
1739530200000|2025-02-14 10:50:00|39149.9|39142.9|39172.4|39165.4|39172.4|39165.4|39149.9|39142.9|102
1739530500000|2025-02-14 10:55:00|39169.9|39162.9|39177.4|39170.4|39189.9|39182.9|39164.9|39157.9|145
1739530800000|2025-02-14 11:00:00|39174.9|39167.9|39162.4|39155.4|39174.9|39167.9|39157.4|39150.4|42
1739531100000|2025-02-14 11:05:00|39159.9|39152.9|39147.4|39140.4|39167.4|39160.4|39147.4|39140.4|79
1739531400000|2025-02-14 11:10:00|39149.9|39142.9|39162.4|39155.4|39164.9|39157.9|39147.4|39140.4|38
1739531700000|2025-02-14 11:15:00|39159.9|39152.9|39172.4|39165.4|39172.4|39165.4|39159.9|39152.9|67
1739532000000|2025-02-14 11:20:00|39169.9|39162.9|39174.9|39167.9|39177.4|39170.4|39162.4|39155.4|78
1739532300000|2025-02-14 11:25:00|39172.4|39165.4|39167.4|39160.4|39179.9|39172.9|39162.4|39155.4|108
1739532600000|2025-02-14 11:30:00|39162.4|39155.4|39172.4|39165.4|39174.9|39167.9|39162.4|39155.4|23
1739532900000|2025-02-14 11:35:00|39174.9|39167.9|39179.9|39172.9|39182.4|39175.4|39172.4|39165.4|43
1739533200000|2025-02-14 11:40:00|39182.4|39175.4|39187.4|39180.4|39192.4|39185.4|39172.4|39165.4|43
1739533500000|2025-02-14 11:45:00|39189.9|39182.9|39179.9|39172.9|39189.9|39182.9|39177.4|39170.4|88
1739533800000|2025-02-14 11:50:00|39182.4|39175.4|39197.4|39190.4|39197.4|39190.4|39177.4|39170.4|11
1739534100000|2025-02-14 11:55:00|39194.9|39187.9|39207.4|39200.4|39209.9|39202.9|39192.4|39185.4|10
1739534400000|2025-02-14 12:00:00|39209.9|39202.9|39202.4|39195.4|39212.4|39205.4|39199.9|39192.9|40
1739534700000|2025-02-14 12:05:00|39199.9|39192.9|39209.9|39202.9|39209.9|39202.9|39187.4|39180.4|32
1739535000000|2025-02-14 12:10:00|39212.4|39205.4|39202.4|39195.4|39222.4|39215.4|39197.4|39190.4|68
1739535300000|2025-02-14 12:15:00|39204.9|39197.9|39202.4|39195.4|39207.4|39200.4|39197.4|39190.4|11
1739535600000|2025-02-14 12:20:00|39199.9|39192.9|39209.9|39202.9|39214.9|39207.9|39197.4|39190.4|25
1739535900000|2025-02-14 12:25:00|39207.4|39200.4|39207.4|39200.4|39212.4|39205.4|39199.9|39192.9|18
1739536200000|2025-02-14 12:30:00|39209.9|39202.9|39214.9|39207.9|39217.4|39210.4|39207.4|39200.4|12
1739536500000|2025-02-14 12:35:00|39217.4|39210.4|39219.9|39212.9|39219.9|39212.9|39207.4|39200.4|11
1739536800000|2025-02-14 12:40:00|39222.4|39215.4|39217.4|39210.4|39222.4|39215.4|39212.4|39205.4|15
1739537100000|2025-02-14 12:45:00|39219.9|39212.9|39219.9|39212.9|39222.4|39215.4|39212.4|39205.4|15
1739537400000|2025-02-14 12:50:00|39217.4|39210.4|39202.4|39195.4|39217.4|39210.4|39202.4|39195.4|106
1739537700000|2025-02-14 12:55:00|39204.9|39197.9|39222.4|39215.4|39227.4|39220.4|39202.4|39195.4|49
1739538000000|2025-02-14 13:00:00|39217.4|39210.4|39232.4|39225.4|39232.4|39225.4|39214.9|39207.9|68
1739538300000|2025-02-14 13:05:00|39229.9|39222.9|39239.9|39232.9|39242.4|39235.4|39227.4|39220.4|67
1739538600000|2025-02-14 13:10:00|39242.4|39235.4|39239.9|39232.9|39252.4|39245.4|39237.4|39230.4|137
1739538900000|2025-02-14 13:15:00|39242.4|39235.4|39242.4|39235.4|39247.4|39240.4|39237.4|39230.4|56
1739539200000|2025-02-14 13:20:00|39244.9|39237.9|39242.4|39235.4|39247.4|39240.4|39237.4|39230.4|79
1739539500000|2025-02-14 13:25:00|39244.9|39237.9|39217.4|39210.4|39249.9|39242.9|39217.4|39210.4|31
1739539800000|2025-02-14 13:30:00|39212.4|39205.4|39174.9|39167.9|39219.9|39212.9|39169.9|39162.9|171
1739540100000|2025-02-14 13:35:00|39177.4|39170.4|39169.9|39162.9|39187.4|39180.4|39159.9|39152.9|54
1739540400000|2025-02-14 13:40:00|39172.4|39165.4|39167.4|39160.4|39187.4|39180.4|39159.9|39152.9|102
1739540700000|2025-02-14 13:45:00|39164.9|39157.9|39172.4|39165.4|39179.9|39172.9|39162.4|39155.4|49
1739541000000|2025-02-14 13:50:00|39174.9|39167.9|39167.4|39160.4|39187.4|39180.4|39162.4|39155.4|58
1739541300000|2025-02-14 13:55:00|39169.9|39162.9|39169.9|39162.9|39177.4|39170.4|39157.4|39150.4|42
1739541600000|2025-02-14 14:00:00|39172.4|39165.4|39177.4|39170.4|39182.4|39175.4|39162.4|39155.4|22
1739541900000|2025-02-14 14:05:00|39174.9|39167.9|39174.9|39167.9|39184.9|39177.9|39167.4|39160.4|14
1739542200000|2025-02-14 14:10:00|39172.4|39165.4|39164.9|39157.9|39174.9|39167.9|39157.4|39150.4|51
1739542500000|2025-02-14 14:15:00|39167.4|39160.4|39157.4|39150.4|39172.4|39165.4|39154.9|39147.9|95
1739542800000|2025-02-14 14:20:00|39154.9|39147.9|39167.4|39160.4|39172.4|39165.4|39154.9|39147.9|66
1739543100000|2025-02-14 14:25:00|39164.9|39157.9|39177.4|39170.4|39179.9|39172.9|39162.4|39155.4|55
1739543400000|2025-02-14 14:30:00|39174.9|39167.9|39197.4|39190.4|39202.4|39195.4|39167.4|39160.4|119
1739543700000|2025-02-14 14:35:00|39199.9|39192.9|39182.4|39175.4|39204.9|39197.9|39177.4|39170.4|135
1739544000000|2025-02-14 14:40:00|39184.9|39177.9|39187.4|39180.4|39189.9|39182.9|39167.4|39160.4|41
1739544300000|2025-02-14 14:45:00|39184.9|39177.9|39189.9|39182.9|39192.4|39185.4|39177.4|39170.4|39
1739544600000|2025-02-14 14:50:00|39187.4|39180.4|39212.4|39205.4|39219.9|39212.9|39187.4|39180.4|45
1739544900000|2025-02-14 14:55:00|39209.9|39202.9|39214.9|39207.9|39222.4|39215.4|39204.9|39197.9|64
1739545200000|2025-02-14 15:00:00|39212.4|39205.4|39222.4|39215.4|39222.4|39215.4|39187.4|39180.4|74
1739545500000|2025-02-14 15:05:00|39217.4|39210.4|39217.4|39210.4|39224.9|39217.9|39207.4|39200.4|35
1739545800000|2025-02-14 15:10:00|39214.9|39207.9|39209.9|39202.9|39222.4|39215.4|39194.9|39187.9|57
1739546100000|2025-02-14 15:15:00|39212.4|39205.4|39192.4|39185.4|39222.4|39215.4|39187.4|39180.4|50
1739546400000|2025-02-14 15:20:00|39194.9|39187.9|39187.4|39180.4|39202.4|39195.4|39177.4|39170.4|49
1739546700000|2025-02-14 15:25:00|39184.9|39177.9|39172.4|39165.4|39187.4|39180.4|39169.9|39162.9|43
1739547000000|2025-02-14 15:30:00|39169.9|39162.9|39147.4|39140.4|39177.4|39170.4|39147.4|39140.4|96
1739547300000|2025-02-14 15:35:00|39149.9|39142.9|39087.4|39080.4|39162.4|39155.4|39082.4|39075.4|591
1739547600000|2025-02-14 15:40:00|39089.9|39082.9|39072.4|39065.4|39092.4|39085.4|39069.9|39062.9|160
1739547900000|2025-02-14 15:45:00|39074.9|39067.9|39097.4|39090.4|39099.9|39092.9|39072.4|39065.4|70
1739548200000|2025-02-14 15:50:00|39094.9|39087.9|39097.4|39090.4|39104.9|39097.9|39084.9|39077.9|57
1739548500000|2025-02-14 15:55:00|39094.9|39087.9|39094.9|39087.9|39112.4|39105.4|39087.4|39080.4|50
1739548800000|2025-02-14 16:00:00|39097.4|39090.4|39112.4|39105.4|39119.9|39112.9|39092.4|39085.4|45
1739549100000|2025-02-14 16:05:00|39107.4|39100.4|39092.4|39085.4|39109.9|39102.9|39089.9|39082.9|42
1739549400000|2025-02-14 16:10:00|39089.9|39082.9|39072.4|39065.4|39099.9|39092.9|39062.4|39055.4|100
1739549700000|2025-02-14 16:15:00|39069.9|39062.9|39042.4|39035.4|39072.4|39065.4|39039.9|39032.9|103
1739550000000|2025-02-14 16:20:00|39039.9|39032.9|39019.9|39012.9|39039.9|39032.9|39007.4|39000.4|186
1739550300000|2025-02-14 16:25:00|39017.4|39010.4|39047.4|39040.4|39054.9|39047.9|39014.9|39007.9|38
1739550600000|2025-02-14 16:30:00|39039.9|39032.9|39032.4|39025.4|39052.4|39045.4|39022.4|39015.4|144
1739550900000|2025-02-14 16:35:00|39029.9|39022.9|39042.4|39035.4|39042.4|39035.4|39007.4|39000.4|211
1739551200000|2025-02-14 16:40:00|39044.9|39037.9|39044.9|39037.9|39059.9|39052.9|39042.4|39035.4|29
1739551500000|2025-02-14 16:45:00|39047.4|39040.4|39054.9|39047.9|39064.9|39057.9|39032.4|39025.4|70
1739551800000|2025-02-14 16:50:00|39057.4|39050.4|39072.4|39065.4|39072.4|39065.4|39044.9|39037.9|38
1739552100000|2025-02-14 16:55:00|39069.9|39062.9|39077.4|39070.4|39079.9|39072.9|39062.4|39055.4|16
1739552400000|2025-02-14 17:00:00|39074.9|39067.9|39072.4|39065.4|39077.4|39070.4|39062.4|39055.4|29
1739552700000|2025-02-14 17:05:00|39069.9|39062.9|39049.9|39042.9|39074.9|39067.9|39039.9|39032.9|113
1739553000000|2025-02-14 17:10:00|39052.4|39045.4|39047.4|39040.4|39052.4|39045.4|39034.9|39027.9|69
1739553300000|2025-02-14 17:15:00|39044.9|39037.9|39042.4|39035.4|39047.4|39040.4|39034.9|39027.9|236
1739553600000|2025-02-14 17:20:00|39044.9|39037.9|39037.4|39030.4|39052.4|39045.4|39027.4|39020.4|265
1739553900000|2025-02-14 17:25:00|39034.9|39027.9|39029.9|39022.9|39044.9|39037.9|39022.4|39015.4|25
1739554200000|2025-02-14 17:30:00|39032.4|39025.4|39042.4|39035.4|39044.9|39037.9|39017.4|39010.4|30
1739554500000|2025-02-14 17:35:00|39039.9|39032.9|39032.4|39025.4|39049.9|39042.9|39027.4|39020.4|29
1739554800000|2025-02-14 17:40:00|39029.9|39022.9|39027.4|39020.4|39032.4|39025.4|39017.4|39010.4|91
1739555100000|2025-02-14 17:45:00|39029.9|39022.9|39067.4|39060.4|39067.4|39060.4|39027.4|39020.4|45
1739555400000|2025-02-14 17:50:00|39069.9|39062.9|39079.9|39072.9|39082.4|39075.4|39062.4|39055.4|22
1739555700000|2025-02-14 17:55:00|39082.4|39075.4|39087.4|39080.4|39092.4|39085.4|39074.9|39067.9|81
1739556000000|2025-02-14 18:00:00|39092.4|39085.4|39092.4|39085.4|39099.9|39092.9|39077.4|39070.4|111
1739556300000|2025-02-14 18:05:00|39089.9|39082.9|39097.4|39090.4|39097.4|39090.4|39082.4|39075.4|100
1739556600000|2025-02-14 18:10:00|39094.9|39087.9|39094.9|39087.9|39102.4|39095.4|39092.4|39085.4|28
1739556900000|2025-02-14 18:15:00|39097.4|39090.4|39097.4|39090.4|39102.4|39095.4|39087.4|39080.4|24
1739557200000|2025-02-14 18:20:00|39094.9|39087.9|39089.9|39082.9|39099.9|39092.9|39087.4|39080.4|13
1739557500000|2025-02-14 18:25:00|39087.4|39080.4|39092.4|39085.4|39094.9|39087.9|39074.9|39067.9|38
1739557800000|2025-02-14 18:30:00|39094.9|39087.9|39104.9|39097.9|39109.9|39102.9|39094.9|39087.9|104
1739558100000|2025-02-14 18:35:00|39102.4|39095.4|39124.9|39117.9|39127.4|39120.4|39097.4|39090.4|178
1739558400000|2025-02-14 18:40:00|39127.4|39120.4|39152.4|39145.4|39152.4|39145.4|39127.4|39120.4|240
1739558700000|2025-02-14 18:45:00|39149.9|39142.9|39147.4|39140.4|39152.4|39145.4|39142.4|39135.4|49
1739559000000|2025-02-14 18:50:00|39149.9|39142.9|39147.4|39140.4|39149.9|39142.9|39139.9|39132.9|15
1739559300000|2025-02-14 18:55:00|39144.9|39137.9|39142.4|39135.4|39144.9|39137.9|39137.4|39130.4|11
1739559600000|2025-02-14 19:00:00|39139.9|39132.9|39152.4|39145.4|39152.4|39145.4|39137.4|39130.4|29
1739559900000|2025-02-14 19:05:00|39149.9|39142.9|39152.4|39145.4|39157.4|39150.4|39147.4|39140.4|13
1739560200000|2025-02-14 19:10:00|39154.9|39147.9|39157.4|39150.4|39157.4|39150.4|39152.4|39145.4|16
1739560500000|2025-02-14 19:15:00|39154.9|39147.9|39142.4|39135.4|39157.4|39150.4|39139.9|39132.9|42
1739560800000|2025-02-14 19:20:00|39139.9|39132.9|39122.4|39115.4|39144.9|39137.9|39117.4|39110.4|106
1739561100000|2025-02-14 19:25:00|39117.4|39110.4|39107.4|39100.4|39127.4|39120.4|39102.4|39095.4|61
1739561400000|2025-02-14 19:30:00|39104.9|39097.9|39112.4|39105.4|39112.4|39105.4|39092.4|39085.4|47
1739561700000|2025-02-14 19:35:00|39109.9|39102.9|39112.4|39105.4|39117.4|39110.4|39102.4|39095.4|81
1739562000000|2025-02-14 19:40:00|39114.9|39107.9|39107.4|39100.4|39117.4|39110.4|39104.9|39097.9|74
1739562300000|2025-02-14 19:45:00|39109.9|39102.9|39114.9|39107.9|39119.9|39112.9|39109.9|39102.9|56
1739562600000|2025-02-14 19:50:00|39117.4|39110.4|39119.9|39112.9|39119.9|39112.9|39102.4|39095.4|98
1739562900000|2025-02-14 19:55:00|39117.4|39110.4|39117.4|39110.4|39127.4|39120.4|39107.4|39100.4|94
1739563200000|2025-02-14 20:00:00|39112.4|39105.4|39107.4|39100.4|39112.4|39105.4|39102.4|39095.4|36
1739563500000|2025-02-14 20:05:00|39109.9|39102.9|39112.4|39105.4|39112.4|39105.4|39102.4|39095.4|48
1739563800000|2025-02-14 20:10:00|39109.9|39102.9|39122.4|39115.4|39124.9|39117.9|39099.9|39092.9|13
1739564100000|2025-02-14 20:15:00|39124.9|39117.9|39139.9|39132.9|39142.4|39135.4|39124.9|39117.9|47
1739564400000|2025-02-14 20:20:00|39142.4|39135.4|39122.4|39115.4|39142.4|39135.4|39122.4|39115.4|59
1739564700000|2025-02-14 20:25:00|39119.9|39112.9|39107.4|39100.4|39122.4|39115.4|39107.4|39100.4|14
1739565000000|2025-02-14 20:30:00|39104.9|39097.9|39124.9|39117.9|39127.4|39120.4|39104.9|39097.9|61
1739565300000|2025-02-14 20:35:00|39122.4|39115.4|39139.9|39132.9|39142.4|39135.4|39119.9|39112.9|16
1739565600000|2025-02-14 20:40:00|39137.4|39130.4|39132.4|39125.4|39139.9|39132.9|39112.4|39105.4|71
1739565900000|2025-02-14 20:45:00|39129.9|39122.9|39132.4|39125.4|39139.9|39132.9|39127.4|39120.4|39
1739566200000|2025-02-14 20:50:00|39139.9|39132.9|39132.4|39125.4|39147.4|39140.4|39127.4|39120.4|172
1739566500000|2025-02-14 20:55:00|39134.9|39127.9|39122.4|39115.4|39139.9|39132.9|39097.4|39090.4|366
1739566800000|2025-02-14 21:00:00|39114.9|39107.9|39109.9|39102.9|39117.4|39110.4|39094.9|39087.9|124
1739567100000|2025-02-14 21:05:00|39112.4|39105.4|39102.4|39095.4|39114.9|39107.9|39102.4|39095.4|25
1739567400000|2025-02-14 21:10:00|39104.9|39097.9|39122.4|39115.4|39122.4|39115.4|39102.4|39095.4|11
1739567700000|2025-02-14 21:15:00|39124.9|39117.9|39124.9|39117.9|39127.4|39120.4|39119.9|39112.9|8
1739568000000|2025-02-14 21:20:00|39127.4|39120.4|39132.4|39125.4|39134.9|39127.9|39124.9|39117.9|3
1739568300000|2025-02-14 21:25:00|39134.9|39127.9|39127.4|39120.4|39134.9|39127.9|39127.4|39120.4|7
1739568600000|2025-02-14 21:30:00|39132.4|39125.4|39122.4|39115.4|39132.4|39125.4|39122.4|39115.4|7
1739568900000|2025-02-14 21:35:00|39127.4|39120.4|39127.4|39120.4|39127.4|39120.4|39127.4|39120.4|5
1739569200000|2025-02-14 21:40:00|39132.4|39125.4|39134.9|39127.9|39134.9|39127.9|39129.9|39122.9|20
1739569500000|2025-02-14 21:45:00|39132.4|39125.4|39137.4|39130.4|39137.4|39130.4|39132.4|39125.4|7
1739569800000|2025-02-14 21:50:00|39142.4|39135.4|39139.9|39132.9|39142.4|39135.4|39134.9|39127.9|10
1739570100000|2025-02-14 21:55:00|39137.4|39130.4|39159.3|39129.3|39160.6|39140.4|39137.4|39128.3|20
1739746800000|2025-02-16 23:00:00|39138|39123|39125.5|39110.5|39188|39173|39120.5|39105.5|35
1739747100000|2025-02-16 23:05:00|39128|39113|39115.5|39100.5|39138|39123|39113|39098|7
1739747400000|2025-02-16 23:10:00|39120.5|39105.5|39133|39118|39155.5|39140.5|39120.5|39105.5|34
1739747700000|2025-02-16 23:15:00|39138|39123|39138|39123|39145.5|39130.5|39130.5|39115.5|11
1739748000000|2025-02-16 23:20:00|39140.5|39125.5|39155.5|39140.5|39158|39143|39138|39123|24
1739748300000|2025-02-16 23:25:00|39158|39143|39148|39133|39158|39143|39133|39118|21
1739748600000|2025-02-16 23:30:00|39150.5|39135.5|39174|39167|39179|39172|39150.5|39135.5|5054
1739748900000|2025-02-16 23:35:00|39176.5|39169.5|39166.5|39159.5|39184|39177|39154|39147|46
1739749200000|2025-02-16 23:40:00|39169|39162|39171.5|39164.5|39194|39187|39159|39152|79
1739749500000|2025-02-16 23:45:00|39174|39167|39146.5|39139.5|39194|39187|39131.5|39124.5|128
1739749800000|2025-02-16 23:50:00|39144|39137|39124|39117|39161.5|39154.5|39101.5|39094.5|107
1739750100000|2025-02-16 23:55:00|39121.5|39114.5|39101.5|39094.5|39131.5|39124.5|39094|39087|97
1739750400000|2025-02-17 00:00:00|39099|39092|39036.5|39029.5|39099|39092|39001.5|38994.5|503
1739750700000|2025-02-17 00:05:00|39039|39032|39151.5|39144.5|39159|39152|39036.5|39029.5|387
1739751000000|2025-02-17 00:10:00|39149|39142|39186.5|39179.5|39219|39212|39141.5|39134.5|307
1739751300000|2025-02-17 00:15:00|39184|39177|39224|39217|39249|39242|39166.5|39159.5|279
1739751600000|2025-02-17 00:20:00|39226.5|39219.5|39216.5|39209.5|39229|39222|39204|39197|126
1739751900000|2025-02-17 00:25:00|39224|39217|39196.5|39189.5|39234|39227|39189|39182|145
1739752200000|2025-02-17 00:30:00|39194|39187|39146.5|39139.5|39211.5|39204.5|39144|39137|121
1739752500000|2025-02-17 00:35:00|39149|39142|39111.5|39104.5|39166.5|39159.5|39106.5|39099.5|151
1739752800000|2025-02-17 00:40:00|39109|39102|39134|39127|39146.5|39139.5|39106.5|39099.5|126
1739753100000|2025-02-17 00:45:00|39131.5|39124.5|39076.5|39069.5|39134|39127|39074|39067|112
1739753400000|2025-02-17 00:50:00|39079|39072|39059|39052|39084|39077|39054|39047|68
1739753700000|2025-02-17 00:55:00|39056.5|39049.5|39109|39102|39109|39102|39051.5|39044.5|131
1739754000000|2025-02-17 01:00:00|39106.5|39099.5|39074|39067|39111.5|39104.5|39059|39052|185
1739754300000|2025-02-17 01:05:00|39071.5|39064.5|39051.5|39044.5|39071.5|39064.5|39031.5|39024.5|86
1739754600000|2025-02-17 01:10:00|39054|39047|39111.5|39104.5|39114|39107|39051.5|39044.5|93
1739754900000|2025-02-17 01:15:00|39109|39102|39099|39092|39114|39107|39086.5|39079.5|64
1739755200000|2025-02-17 01:20:00|39101.5|39094.5|39131.5|39124.5|39134|39127|39101.5|39094.5|76
1739755500000|2025-02-17 01:25:00|39134|39127|39154|39147|39174|39167|39126.5|39119.5|109
1739755800000|2025-02-17 01:30:00|39156.5|39149.5|39149|39142|39169|39162|39126.5|39119.5|109
1739756100000|2025-02-17 01:35:00|39146.5|39139.5|39181.5|39174.5|39181.5|39174.5|39139|39132|95
1739756400000|2025-02-17 01:40:00|39179|39172|39149|39142|39179|39172|39144|39137|67
1739756700000|2025-02-17 01:45:00|39146.5|39139.5|39146.5|39139.5|39156.5|39149.5|39121.5|39114.5|88
1739757000000|2025-02-17 01:50:00|39149|39142|39179|39172|39194|39187|39134|39127|78
1739757300000|2025-02-17 01:55:00|39181.5|39174.5|39194|39187|39194|39187|39161.5|39154.5|71
1739757600000|2025-02-17 02:00:00|39191.5|39184.5|39191.5|39184.5|39199|39192|39174|39167|37
1739757900000|2025-02-17 02:05:00|39189|39182|39189|39182|39204|39197|39179|39172|29
1739758200000|2025-02-17 02:10:00|39186.5|39179.5|39211.5|39204.5|39219|39212|39181.5|39174.5|64
1739758500000|2025-02-17 02:15:00|39214|39207|39196.5|39189.5|39214|39207|39194|39187|35
1739758800000|2025-02-17 02:20:00|39199|39192|39181.5|39174.5|39201.5|39194.5|39181.5|39174.5|23
1739759100000|2025-02-17 02:25:00|39184|39177|39169|39162|39189|39182|39166.5|39159.5|136
1739759400000|2025-02-17 02:30:00|39171.5|39164.5|39149|39142|39171.5|39164.5|39149|39142|60
1739759700000|2025-02-17 02:35:00|39151.5|39144.5|39149|39142|39156.5|39149.5|39146.5|39139.5|8
1739760000000|2025-02-17 02:40:00|39151.5|39144.5|39144|39137|39159|39152|39141.5|39134.5|15
1739760300000|2025-02-17 02:45:00|39146.5|39139.5|39141.5|39134.5|39159|39152|39134|39127|39
1739760600000|2025-02-17 02:50:00|39144|39137|39146.5|39139.5|39151.5|39144.5|39136.5|39129.5|38
1739760900000|2025-02-17 02:55:00|39144|39137|39139|39132|39144|39137|39124|39117|57
1739761200000|2025-02-17 03:00:00|39141.5|39134.5|39151.5|39144.5|39151.5|39144.5|39134|39127|34
1739761500000|2025-02-17 03:05:00|39149|39142|39151.5|39144.5|39154|39147|39141.5|39134.5|27
1739761800000|2025-02-17 03:10:00|39154|39147|39166.5|39159.5|39166.5|39159.5|39149|39142|24
1739762100000|2025-02-17 03:15:00|39164|39157|39184|39177|39186.5|39179.5|39161.5|39154.5|24
1739762400000|2025-02-17 03:20:00|39181.5|39174.5|39181.5|39174.5|39194|39187|39179|39172|42
1739762700000|2025-02-17 03:25:00|39179|39172|39176.5|39169.5|39184|39177|39171.5|39164.5|11
1739763000000|2025-02-17 03:30:00|39179|39172|39116.5|39109.5|39186.5|39179.5|39109|39102|88
1739763300000|2025-02-17 03:35:00|39119|39112|39151.5|39144.5|39151.5|39144.5|39109|39102|33
1739763600000|2025-02-17 03:40:00|39154|39147|39189|39182|39194|39187|39149|39142|107
1739763900000|2025-02-17 03:45:00|39191.5|39184.5|39209|39202|39214|39207|39189|39182|115
1739764200000|2025-02-17 03:50:00|39211.5|39204.5|39206.5|39199.5|39219|39212|39204|39197|156
1739764500000|2025-02-17 03:55:00|39209|39202|39214|39207|39221.5|39214.5|39209|39202|103
1739764800000|2025-02-17 04:00:00|39216.5|39209.5|39209|39202|39219|39212|39204|39197|172
1739765100000|2025-02-17 04:05:00|39211.5|39204.5|39214|39207|39229|39222|39204|39197|174
1739765400000|2025-02-17 04:10:00|39211.5|39204.5|39214|39207|39216.5|39209.5|39204|39197|77
1739765700000|2025-02-17 04:15:00|39211.5|39204.5|39214|39207|39229|39222|39211.5|39204.5|119
1739766000000|2025-02-17 04:20:00|39211.5|39204.5|39234|39227|39234|39227|39201.5|39194.5|45
1739766300000|2025-02-17 04:25:00|39231.5|39224.5|39221.5|39214.5|39236.5|39229.5|39219|39212|58
1739766600000|2025-02-17 04:30:00|39219|39212|39224|39217|39224|39217|39209|39202|43
1739766900000|2025-02-17 04:35:00|39221.5|39214.5|39206.5|39199.5|39221.5|39214.5|39204|39197|36
1739767200000|2025-02-17 04:40:00|39204|39197|39214|39207|39219|39212|39199|39192|32
1739767500000|2025-02-17 04:45:00|39216.5|39209.5|39219|39212|39226.5|39219.5|39206.5|39199.5|58
1739767800000|2025-02-17 04:50:00|39221.5|39214.5|39221.5|39214.5|39224|39217|39211.5|39204.5|44
1739768100000|2025-02-17 04:55:00|39224|39217|39214|39207|39231.5|39224.5|39214|39207|47
1739768400000|2025-02-17 05:00:00|39216.5|39209.5|39194|39187|39219|39212|39191.5|39184.5|38
1739768700000|2025-02-17 05:05:00|39191.5|39184.5|39196.5|39189.5|39196.5|39189.5|39179|39172|39
1739769000000|2025-02-17 05:10:00|39194|39187|39196.5|39189.5|39206.5|39199.5|39189|39182|28
1739769300000|2025-02-17 05:15:00|39199|39192|39214|39207|39216.5|39209.5|39194|39187|31
1739769600000|2025-02-17 05:20:00|39219|39212|39219|39212|39224|39217|39211.5|39204.5|43
1739769900000|2025-02-17 05:25:00|39221.5|39214.5|39211.5|39204.5|39224|39217|39204|39197|61
1739770200000|2025-02-17 05:30:00|39214|39207|39199|39192|39229|39222|39199|39192|49
1739770500000|2025-02-17 05:35:00|39196.5|39189.5|39204|39197|39209|39202|39186.5|39179.5|42
1739770800000|2025-02-17 05:40:00|39201.5|39194.5|39214|39207|39219|39212|39201.5|39194.5|34
1739771100000|2025-02-17 05:45:00|39211.5|39204.5|39204|39197|39214|39207|39199|39192|29
1739771400000|2025-02-17 05:50:00|39206.5|39199.5|39199|39192|39214|39207|39194|39187|42
1739771700000|2025-02-17 05:55:00|39196.5|39189.5|39161.5|39154.5|39199|39192|39159|39152|93
1739772000000|2025-02-17 06:00:00|39156.5|39149.5|39174|39167|39179|39172|39141.5|39134.5|101
1739772300000|2025-02-17 06:05:00|39171.5|39164.5|39156.5|39149.5|39174|39167|39146.5|39139.5|135
1739772600000|2025-02-17 06:10:00|39154|39147|39151.5|39144.5|39169|39162|39144|39137|73
1739772900000|2025-02-17 06:15:00|39154|39147|39149|39142|39161.5|39154.5|39149|39142|43
1739773200000|2025-02-17 06:20:00|39151.5|39144.5|39154|39147|39159|39152|39144|39137|47
1739773500000|2025-02-17 06:25:00|39149|39142|39179|39172|39179|39172|39149|39142|94
1739773800000|2025-02-17 06:30:00|39184|39177|39214|39207|39224|39217|39181.5|39174.5|1282
1739774100000|2025-02-17 06:35:00|39219|39212|39211.5|39204.5|39224|39217|39204|39197|185
1739774400000|2025-02-17 06:40:00|39209|39202|39221.5|39214.5|39236.5|39229.5|39209|39202|127
1739774700000|2025-02-17 06:45:00|39219|39212|39229|39222|39231.5|39224.5|39219|39212|46
1739775000000|2025-02-17 06:50:00|39231.5|39224.5|39221.5|39214.5|39234|39227|39221.5|39214.5|24
1739775300000|2025-02-17 06:55:00|39224|39217|39209|39202|39229|39222|39209|39202|16
1739775600000|2025-02-17 07:00:00|39211.5|39204.5|39206.5|39199.5|39219|39212|39206.5|39199.5|22
1739775900000|2025-02-17 07:05:00|39204|39197|39216.5|39209.5|39219|39212|39201.5|39194.5|16
1739776200000|2025-02-17 07:10:00|39214|39207|39204|39197|39216.5|39209.5|39204|39197|9
1739776500000|2025-02-17 07:15:00|39201.5|39194.5|39216.5|39209.5|39224|39217|39199|39192|17
1739776800000|2025-02-17 07:20:00|39214|39207|39206.5|39199.5|39214|39207|39199|39192|6
1739777100000|2025-02-17 07:25:00|39209|39202|39204|39197|39209|39202|39199|39192|5
1739777400000|2025-02-17 07:30:00|39206.5|39199.5|39214|39207|39216.5|39209.5|39204|39197|1
1739777700000|2025-02-17 07:35:00|39211.5|39204.5|39204|39197|39211.5|39204.5|39194|39187|15
1739778000000|2025-02-17 07:40:00|39206.5|39199.5|39211.5|39204.5|39211.5|39204.5|39196.5|39189.5|5
1739778300000|2025-02-17 07:45:00|39214|39207|39201.5|39194.5|39214|39207|39194|39187|12
1739778600000|2025-02-17 07:50:00|39199|39192|39201.5|39194.5|39204|39197|39196.5|39189.5|8
1739778900000|2025-02-17 07:55:00|39204|39197|39194|39187|39204|39197|39186.5|39179.5|25
1739779200000|2025-02-17 08:00:00|39196.5|39189.5|39196.5|39189.5|39206.5|39199.5|39181.5|39174.5|436
1739779500000|2025-02-17 08:05:00|39194|39187|39199|39192|39209|39202|39194|39187|151
1739779800000|2025-02-17 08:10:00|39201.5|39194.5|39209|39202|39214|39207|39199|39192|56
1739780100000|2025-02-17 08:15:00|39206.5|39199.5|39181.5|39174.5|39209|39202|39179|39172|155
1739780400000|2025-02-17 08:20:00|39184|39177|39179|39172|39196.5|39189.5|39176.5|39169.5|44
1739780700000|2025-02-17 08:25:00|39176.5|39169.5|39169|39162|39184|39177|39164|39157|40
1739781000000|2025-02-17 08:30:00|39166.5|39159.5|39169|39162|39174|39167|39164|39157|8
1739781300000|2025-02-17 08:35:00|39171.5|39164.5|39179|39172|39181.5|39174.5|39169|39162|10
1739781600000|2025-02-17 08:40:00|39181.5|39174.5|39179|39172|39184|39177|39174|39167|13
1739781900000|2025-02-17 08:45:00|39181.5|39174.5|39179|39172|39184|39177|39174|39167|198
1739782200000|2025-02-17 08:50:00|39181.5|39174.5|39176.5|39169.5|39184|39177|39174|39167|134
1739782500000|2025-02-17 08:55:00|39179|39172|39164|39157|39181.5|39174.5|39154|39147|30
1739782800000|2025-02-17 09:00:00|39161.5|39154.5|39174|39167|39181.5|39174.5|39156.5|39149.5|33
1739783100000|2025-02-17 09:05:00|39179|39172|39191.5|39184.5|39191.5|39184.5|39174|39167|8
1739783400000|2025-02-17 09:10:00|39189|39182|39206.5|39199.5|39211.5|39204.5|39181.5|39174.5|45
1739783700000|2025-02-17 09:15:00|39209|39202|39194|39187|39209|39202|39194|39187|11
1739784000000|2025-02-17 09:20:00|39191.5|39184.5|39176.5|39169.5|39191.5|39184.5|39169|39162|51
1739784300000|2025-02-17 09:25:00|39179|39172|39169|39162|39184|39177|39169|39162|21
1739784600000|2025-02-17 09:30:00|39171.5|39164.5|39159|39152|39171.5|39164.5|39154|39147|111
1739784900000|2025-02-17 09:35:00|39161.5|39154.5|39174|39167|39176.5|39169.5|39151.5|39144.5|101
1739785200000|2025-02-17 09:40:00|39171.5|39164.5|39184|39177|39184|39177|39171.5|39164.5|11
1739785500000|2025-02-17 09:45:00|39181.5|39174.5|39179|39172|39184|39177|39171.5|39164.5|9
1739785800000|2025-02-17 09:50:00|39176.5|39169.5|39176.5|39169.5|39176.5|39169.5|39164|39157|6
1739786100000|2025-02-17 09:55:00|39179|39172|39191.5|39184.5|39196.5|39189.5|39174|39167|8
1739786400000|2025-02-17 10:00:00|39194|39187|39204|39197|39214|39207|39184|39177|44
1739786700000|2025-02-17 10:05:00|39201.5|39194.5|39204|39197|39209|39202|39199|39192|16
1739787000000|2025-02-17 10:10:00|39201.5|39194.5|39201.5|39194.5|39204|39197|39194|39187|5
1739787300000|2025-02-17 10:15:00|39204|39197|39196.5|39189.5|39204|39197|39194|39187|2
1739787600000|2025-02-17 10:20:00|39199|39192|39194|39187|39201.5|39194.5|39191.5|39184.5|1
1739787900000|2025-02-17 10:25:00|39196.5|39189.5|39196.5|39189.5|39199|39192|39194|39187|5
1739788200000|2025-02-17 10:30:00|39194|39187|39199|39192|39199|39192|39189|39182|51
1739788500000|2025-02-17 10:35:00|39201.5|39194.5|39196.5|39189.5|39204|39197|39194|39187|15
1739788800000|2025-02-17 10:40:00|39194|39187|39191.5|39184.5|39201.5|39194.5|39191.5|39184.5|7
1739789100000|2025-02-17 10:45:00|39189|39182|39189|39182|39194|39187|39189|39182|5
1739789400000|2025-02-17 10:50:00|39191.5|39184.5|39194|39187|39194|39187|39184|39177|2
1739789700000|2025-02-17 10:55:00|39191.5|39184.5|39191.5|39184.5|39196.5|39189.5|39189|39182|1
1739790000000|2025-02-17 11:00:00|39194|39187|39199|39192|39204|39197|39189|39182|1
1739790300000|2025-02-17 11:05:00|39201.5|39194.5|39214|39207|39214|39207|39194|39187|6
1739790600000|2025-02-17 11:10:00|39211.5|39204.5|39214|39207|39219|39212|39209|39202|23
1739790900000|2025-02-17 11:15:00|39216.5|39209.5|39219|39212|39221.5|39214.5|39214|39207|7
1739791200000|2025-02-17 11:20:00|39216.5|39209.5|39214|39207|39219|39212|39214|39207|35
1739791500000|2025-02-17 11:25:00|39211.5|39204.5|39209|39202|39214|39207|39206.5|39199.5|5
1739791800000|2025-02-17 11:30:00|39211.5|39204.5|39209|39202|39214|39207|39209|39202|6
1739792100000|2025-02-17 11:35:00|39211.5|39204.5|39209|39202|39211.5|39204.5|39206.5|39199.5|7
1739792400000|2025-02-17 11:40:00|39211.5|39204.5|39214|39207|39214|39207|39196.5|39189.5|16
1739792700000|2025-02-17 11:45:00|39211.5|39204.5|39201.5|39194.5|39211.5|39204.5|39201.5|39194.5|20
1739793000000|2025-02-17 11:50:00|39204|39197|39194|39187|39206.5|39199.5|39194|39187|2
1739793300000|2025-02-17 11:55:00|39191.5|39184.5|39199|39192|39199|39192|39186.5|39179.5|6
1739793600000|2025-02-17 12:00:00|39201.5|39194.5|39199|39192|39204|39197|39196.5|39189.5|14
1739793900000|2025-02-17 12:05:00|39201.5|39194.5|39206.5|39199.5|39206.5|39199.5|39196.5|39189.5|7
1739794200000|2025-02-17 12:10:00|39209|39202|39209|39202|39214|39207|39206.5|39199.5|39
1739794500000|2025-02-17 12:15:00|39211.5|39204.5|39206.5|39199.5|39211.5|39204.5|39204|39197|33
1739794800000|2025-02-17 12:20:00|39204|39197|39209|39202|39214|39207|39204|39197|8
1739795100000|2025-02-17 12:25:00|39206.5|39199.5|39204|39197|39209|39202|39199|39192|6
1739795400000|2025-02-17 12:30:00|39201.5|39194.5|39204|39197|39209|39202|39201.5|39194.5|38
1739795700000|2025-02-17 12:35:00|39206.5|39199.5|39204|39197|39211.5|39204.5|39204|39197|4
1739796000000|2025-02-17 12:40:00|39206.5|39199.5|39204|39197|39209|39202|39204|39197|1
1739796300000|2025-02-17 12:45:00|39199|39192|39194|39187|39201.5|39194.5|39191.5|39184.5|14
1739796600000|2025-02-17 12:50:00|39191.5|39184.5|39194|39187|39194|39187|39189|39182|3
1739796900000|2025-02-17 12:55:00|39191.5|39184.5|39194|39187|39194|39187|39189|39182|15
1739797200000|2025-02-17 13:00:00|39196.5|39189.5|39194|39187|39196.5|39189.5|39189|39182|10
1739797500000|2025-02-17 13:05:00|39191.5|39184.5|39194|39187|39199|39192|39191.5|39184.5|2
1739797800000|2025-02-17 13:10:00|39191.5|39184.5|39194|39187|39196.5|39189.5|39186.5|39179.5|6
1739798100000|2025-02-17 13:15:00|39191.5|39184.5|39196.5|39189.5|39199|39192|39191.5|39184.5|6
1739798400000|2025-02-17 13:20:00|39199|39192|39199|39192|39201.5|39194.5|39194|39187|2
1739798700000|2025-02-17 13:25:00|39196.5|39189.5|39196.5|39189.5|39199|39192|39194|39187|74
1739799000000|2025-02-17 13:30:00|39194|39187|39194|39187|39199|39192|39191.5|39184.5|2
1739799300000|2025-02-17 13:35:00|39196.5|39189.5|39191.5|39184.5|39196.5|39189.5|39156.5|39149.5|277
1739799600000|2025-02-17 13:40:00|39189|39182|39194|39187|39199|39192|39189|39182|24
1739799900000|2025-02-17 13:45:00|39191.5|39184.5|39199|39192|39201.5|39194.5|39191.5|39184.5|16
1739800200000|2025-02-17 13:50:00|39196.5|39189.5|39201.5|39194.5|39204|39197|39194|39187|17
1739800500000|2025-02-17 13:55:00|39204|39197|39199|39192|39204|39197|39194|39187|12
1739800800000|2025-02-17 14:00:00|39196.5|39189.5|39184|39177|39196.5|39189.5|39184|39177|17
1739801100000|2025-02-17 14:05:00|39189|39182|39184|39177|39191.5|39184.5|39184|39177|5
1739801400000|2025-02-17 14:10:00|39186.5|39179.5|39189|39182|39191.5|39184.5|39184|39177|1
1739801700000|2025-02-17 14:15:00|39186.5|39179.5|39189|39182|39191.5|39184.5|39184|39177|7
1739802000000|2025-02-17 14:20:00|39186.5|39179.5|39189|39182|39194|39187|39184|39177|14
1739802300000|2025-02-17 14:25:00|39184|39177|39184|39177|39189|39182|39184|39177|3
1739802600000|2025-02-17 14:30:00|39186.5|39179.5|39159|39152|39186.5|39179.5|39156.5|39149.5|33
1739802900000|2025-02-17 14:35:00|39154|39147|39164|39157|39164|39157|39149|39142|49
1739803200000|2025-02-17 14:40:00|39166.5|39159.5|39169|39162|39171.5|39164.5|39159|39152|22
1739803500000|2025-02-17 14:45:00|39171.5|39164.5|39169|39162|39174|39167|39164|39157|11
1739803800000|2025-02-17 14:50:00|39171.5|39164.5|39174|39167|39176.5|39169.5|39166.5|39159.5|4
1739804100000|2025-02-17 14:55:00|39171.5|39164.5|39174|39167|39179|39172|39169|39162|16
1739804400000|2025-02-17 15:00:00|39171.5|39164.5|39171.5|39164.5|39174|39167|39159|39152|13
1739804700000|2025-02-17 15:05:00|39169|39162|39171.5|39164.5|39174|39167|39164|39157|8
1739805000000|2025-02-17 15:10:00|39174|39167|39179|39172|39179|39172|39169|39162|29
1739805300000|2025-02-17 15:15:00|39176.5|39169.5|39176.5|39169.5|39181.5|39174.5|39171.5|39164.5|85
1739805600000|2025-02-17 15:20:00|39179|39172|39179|39172|39184|39177|39174|39167|25
1739805900000|2025-02-17 15:25:00|39176.5|39169.5|39189|39182|39194|39187|39174|39167|14
1739806200000|2025-02-17 15:30:00|39191.5|39184.5|39189|39182|39194|39187|39184|39177|55
1739806500000|2025-02-17 15:35:00|39191.5|39184.5|39189|39182|39191.5|39184.5|39184|39177|12
1739806800000|2025-02-17 15:40:00|39191.5|39184.5|39184|39177|39191.5|39184.5|39179|39172|11
1739807100000|2025-02-17 15:45:00|39181.5|39174.5|39179|39172|39184|39177|39174|39167|14
1739807400000|2025-02-17 15:50:00|39176.5|39169.5|39176.5|39169.5|39179|39172|39171.5|39164.5|11
1739807700000|2025-02-17 15:55:00|39174|39167|39174|39167|39179|39172|39166.5|39159.5|34
1739808000000|2025-02-17 16:00:00|39176.5|39169.5|39189|39182|39194|39187|39174|39167|20
1739808300000|2025-02-17 16:05:00|39186.5|39179.5|39186.5|39179.5|39189|39182|39181.5|39174.5|4
1739808600000|2025-02-17 16:10:00|39189|39182|39194|39187|39194|39187|39184|39177|9
1739808900000|2025-02-17 16:15:00|39196.5|39189.5|39196.5|39189.5|39199|39192|39194|39187|19
1739809200000|2025-02-17 16:20:00|39199|39192|39199|39192|39204|39197|39194|39187|20
1739809500000|2025-02-17 16:25:00|39201.5|39194.5|39199|39192|39204|39197|39196.5|39189.5|47
1739809800000|2025-02-17 16:30:00|39201.5|39194.5|39189|39182|39204|39197|39186.5|39179.5|38
1739810100000|2025-02-17 16:35:00|39186.5|39179.5|39184|39177|39189|39182|39184|39177|35
1739810400000|2025-02-17 16:40:00|39186.5|39179.5|39194|39187|39196.5|39189.5|39184|39177|73
1739810700000|2025-02-17 16:45:00|39191.5|39184.5|39189|39182|39194|39187|39189|39182|3
1739811000000|2025-02-17 16:50:00|39186.5|39179.5|39189|39182|39194|39187|39184|39177|7
1739811300000|2025-02-17 16:55:00|39186.5|39179.5|39181.5|39174.5|39189|39182|39179|39172|53
1739811600000|2025-02-17 17:00:00|39179|39172|39176.5|39169.5|39184|39177|39174|39167|45
1739811900000|2025-02-17 17:05:00|39174|39167|39179|39172|39179|39172|39174|39167|2
1739812200000|2025-02-17 17:10:00|39176.5|39169.5|39176.5|39169.5|39179|39172|39174|39167|13
1739812500000|2025-02-17 17:15:00|39174|39167|39174|39167|39176.5|39169.5|39169|39162|27
1739812800000|2025-02-17 17:20:00|39171.5|39164.5|39171.5|39164.5|39174|39167|39169|39162|19
1739813100000|2025-02-17 17:25:00|39174|39167|39181.5|39174.5|39181.5|39174.5|39174|39167|7
1739813400000|2025-02-17 17:30:00|39184|39177|39189|39182|39189|39182|39184|39177|10
1739813700000|2025-02-17 17:35:00|39191.5|39184.5|39191.5|39184.5|39194|39187|39189|39182|13
1739814000000|2025-02-17 17:40:00|39189|39182|39191.5|39184.5|39194|39187|39189|39182|1
1739814300000|2025-02-17 17:45:00|39189|39182|39184|39177|39191.5|39184.5|39181.5|39174.5|36
1739814600000|2025-02-17 17:50:00|39186.5|39179.5|39186.5|39179.5|39186.5|39179.5|39179|39172|11
1739814900000|2025-02-17 17:55:00|39184|39177|39189|39182|39189|39182|39184|39177|45
1739815200000|2025-02-17 18:00:00|39186.5|39179.5|39191.5|39184.5|39194|39187|39184|39177|8
1739815500000|2025-02-17 18:05:00|39189|39182|39179|39172|39191.5|39184.5|39176.5|39169.5|54
1739815800000|2025-02-17 18:10:00|39181.5|39174.5|39181.5|39174.5|39184|39177|39176.5|39169.5|0
1739816100000|2025-02-17 18:15:00|39179|39172|39179|39172|39181.5|39174.5|39176.5|39169.5|6
1739816400000|2025-02-17 18:20:00|39176.5|39169.5|39176.5|39169.5|39179|39172|39174|39167|2
1739816700000|2025-02-17 18:25:00|39179|39172|39176.5|39169.5|39181.5|39174.5|39176.5|39169.5|4
1739817000000|2025-02-17 18:30:00|39179|39172|39179|39172|39179|39172|39176.5|39169.5|0
1739817300000|2025-02-17 18:35:00|39181.5|39174.5|39181.5|39174.5|39181.5|39174.5|39179|39172|2
1739817600000|2025-02-17 18:40:00|39179|39172|39176.5|39169.5|39179|39172|39176.5|39169.5|0
1739817900000|2025-02-17 18:45:00|39174|39167|39176.5|39169.5|39179|39172|39174|39167|5
1739818200000|2025-02-17 18:50:00|39174|39167|39176.5|39169.5|39176.5|39169.5|39171.5|39164.5|11
1739818500000|2025-02-17 18:55:00|39179|39172|39176.5|39169.5|39179|39172|39176.5|39169.5|0
1739818800000|2025-02-17 19:00:00|39179|39172|39179|39172|39179|39172|39176.5|39169.5|0
1739819400000|2025-02-17 19:10:00|39181.5|39174.5|39176.5|39169.5|39181.5|39174.5|39176.5|39169.5|0
1739819700000|2025-02-17 19:15:00|39179|39172|39186.5|39179.5|39186.5|39179.5|39179|39172|1
1739820000000|2025-02-17 19:20:00|39184|39177|39181.5|39174.5|39184|39177|39179|39172|0
1739820300000|2025-02-17 19:25:00|39179|39172|39181.5|39174.5|39181.5|39174.5|39179|39172|0
1739820600000|2025-02-17 19:30:00|39179|39172|39179|39172|39184|39177|39179|39172|0
1739820900000|2025-02-17 19:35:00|39181.5|39174.5|39181.5|39174.5|39181.5|39174.5|39181.5|39174.5|0
1739821500000|2025-02-17 19:45:00|39179|39172|39179|39172|39179|39172|39179|39172|0
1739821800000|2025-02-17 19:50:00|39176.5|39169.5|39174|39167|39176.5|39169.5|39174|39167|1
1739822100000|2025-02-17 19:55:00|39176.5|39169.5|39176.5|39169.5|39179|39172|39174|39167|7
1739822400000|2025-02-17 20:00:00|39174|39167|39174|39167|39174|39167|39174|39167|0
1739822700000|2025-02-17 20:05:00|39176.5|39169.5|39176.5|39169.5|39176.5|39169.5|39174|39167|2
1739823000000|2025-02-17 20:10:00|39174|39167|39174|39167|39174|39167|39171.5|39164.5|1
1739823300000|2025-02-17 20:15:00|39179|39172|39174|39167|39179|39172|39174|39167|7
1739823600000|2025-02-17 20:20:00|39179|39172|39181.5|39174.5|39184|39177|39174|39167|14
1739824200000|2025-02-17 20:30:00|39179|39172|39181.5|39174.5|39181.5|39174.5|39179|39172|0
1739824500000|2025-02-17 20:35:00|39184|39177|39181.5|39174.5|39184|39177|39181.5|39174.5|0
1739824800000|2025-02-17 20:40:00|39184|39177|39184|39177|39184|39177|39176.5|39169.5|6
1739825100000|2025-02-17 20:45:00|39181.5|39174.5|39186.5|39179.5|39186.5|39179.5|39181.5|39174.5|1
1739825400000|2025-02-17 20:50:00|39189|39182|39186.5|39179.5|39189|39182|39186.5|39179.5|4
1739825700000|2025-02-17 20:55:00|39189|39182|39186.5|39179.5|39189|39182|39174|39167|233
1739826000000|2025-02-17 21:00:00|39184|39177|39184|39177|39184|39177|39184|39177|10
1739826300000|2025-02-17 21:05:00|39186.5|39179.5|39186.5|39179.5|39186.5|39179.5|39186.5|39179.5|1
1739826600000|2025-02-17 21:10:00|39198|39168|39198|39168|39198|39168|39198|39168|4973
1739826900000|2025-02-17 21:15:00|39198.1|39168.1|39198.3|39168.3|39198.3|39168.3|39198.1|39168.1|0
1739827800000|2025-02-17 21:30:00|39198.4|39168.4|39198.4|39168.4|39198.4|39168.4|39198.4|39168.4|0
1739828100000|2025-02-17 21:35:00|39198.8|39168.8|39198.8|39168.8|39198.8|39168.8|39198.8|39168.8|0
1739828400000|2025-02-17 21:40:00|39198.7|39168.7|39198.7|39168.7|39198.7|39168.7|39198.7|39168.7|0
1739828700000|2025-02-17 21:45:00|39198.8|39168.8|39198.8|39168.8|39198.8|39168.8|39198.8|39168.8|0
1739829300000|2025-02-17 21:55:00|39202.1|39172.1|39202.5|39172.5|39202.5|39172.5|39202.1|39172.1|0
1739829600000|2025-02-17 22:00:00|39202.7|39172.7|39202.7|39172.7|39202.7|39172.7|39202.7|39172.7|0
1739829900000|2025-02-17 22:05:00|39202.6|39172.6|39202.6|39172.6|39202.6|39172.6|39202.6|39172.6|0
1739830200000|2025-02-17 22:10:00|39201.7|39171.7|39201.5|39171.5|39201.7|39171.7|39201.5|39171.5|0
1739831100000|2025-02-17 22:25:00|39201.6|39171.6|39201.6|39171.6|39201.6|39171.6|39201.6|39171.6|0
1739831400000|2025-02-17 22:30:00|39201.5|39171.5|39201.5|39171.5|39201.5|39171.5|39201.5|39171.5|0
1739831700000|2025-02-17 22:35:00|39201.4|39171.4|39201.4|39171.4|39201.4|39171.4|39201.4|39171.4|0
1739832600000|2025-02-17 22:50:00|39201.6|39171.6|39201.6|39171.6|39201.6|39171.6|39201.6|39171.6|0
1739832900000|2025-02-17 22:55:00|39200.3|39170.3|39196.4|39166.4|39200.3|39170.3|39196.4|39166.4|0
1739833200000|2025-02-17 23:00:00|39171.1|39141.1|39185.5|39170.5|39198|39183|39166.2|39136.2|28
1739833500000|2025-02-17 23:05:00|39175.5|39160.5|39181|39166|39186|39171|39175.5|39160.5|8
1739833800000|2025-02-17 23:10:00|39178.5|39163.5|39171|39156|39178.5|39163.5|39168.5|39153.5|16
1739834100000|2025-02-17 23:15:00|39168.5|39153.5|39158.5|39143.5|39168.5|39153.5|39153.5|39138.5|25
1739834400000|2025-02-17 23:20:00|39156|39141|39151|39136|39158.5|39143.5|39143.5|39128.5|14
1739834700000|2025-02-17 23:25:00|39146|39131|39151|39136|39153.5|39138.5|39143.5|39128.5|15
1739835000000|2025-02-17 23:30:00|39148.5|39133.5|39164.5|39157.5|39164.5|39157.5|39146|39131|81
1739835300000|2025-02-17 23:35:00|39162|39155|39152|39145|39164.5|39157.5|39129.5|39122.5|98
1739835600000|2025-02-17 23:40:00|39149.5|39142.5|39154.5|39147.5|39159.5|39152.5|39144.5|39137.5|139
1739835900000|2025-02-17 23:45:00|39152|39145|39154.5|39147.5|39182|39175|39139.5|39132.5|171
1739836200000|2025-02-17 23:50:00|39157|39150|39162|39155|39172|39165|39147|39140|34
1739836500000|2025-02-17 23:55:00|39159.5|39152.5|39164.5|39157.5|39182|39175|39154.5|39147.5|46
1739836800000|2025-02-18 00:00:00|39177|39170|39309.5|39302.5|39314.5|39307.5|39154.5|39147.5|373
1739837100000|2025-02-18 00:05:00|39312|39305|39287|39280|39342|39335|39277|39270|589
1739837400000|2025-02-18 00:10:00|39289.5|39282.5|39259.5|39252.5|39304.5|39297.5|39249.5|39242.5|167
1739837700000|2025-02-18 00:15:00|39262|39255|39272|39265|39302|39295|39249.5|39242.5|166
1739838000000|2025-02-18 00:20:00|39274.5|39267.5|39197|39190|39274.5|39267.5|39189.5|39182.5|609
1739838300000|2025-02-18 00:25:00|39194.5|39187.5|39177|39170|39194.5|39187.5|39154.5|39147.5|133
1739838600000|2025-02-18 00:30:00|39174.5|39167.5|39204.5|39197.5|39209.5|39202.5|39159.5|39152.5|105
1739838900000|2025-02-18 00:35:00|39207|39200|39237|39230|39247|39240|39189.5|39182.5|117
1739839200000|2025-02-18 00:40:00|39239.5|39232.5|39259.5|39252.5|39262|39255|39232|39225|101
1739839500000|2025-02-18 00:45:00|39262|39255|39279.5|39272.5|39284.5|39277.5|39259.5|39252.5|144
1739839800000|2025-02-18 00:50:00|39282|39275|39252|39245|39287|39280|39242|39235|86
1739840100000|2025-02-18 00:55:00|39249.5|39242.5|39342|39335|39352|39345|39244.5|39237.5|642
1739840400000|2025-02-18 01:00:00|39347|39340|39317|39310|39369.5|39362.5|39317|39310|266
1739840700000|2025-02-18 01:05:00|39314.5|39307.5|39344.5|39337.5|39354.5|39347.5|39304.5|39297.5|71
1739841000000|2025-02-18 01:10:00|39342|39335|39374.5|39367.5|39382|39375|39342|39335|153
1739841300000|2025-02-18 01:15:00|39372|39365|39389.5|39382.5|39404.5|39397.5|39369.5|39362.5|160
1739841600000|2025-02-18 01:20:00|39392|39385|39362|39355|39397|39390|39359.5|39352.5|124
1739841900000|2025-02-18 01:25:00|39359.5|39352.5|39352|39345|39372|39365|39349.5|39342.5|156
1739842200000|2025-02-18 01:30:00|39349.5|39342.5|39367|39360|39377|39370|39349.5|39342.5|115
1739842500000|2025-02-18 01:35:00|39369.5|39362.5|39344.5|39337.5|39382|39375|39342|39335|65
1739842800000|2025-02-18 01:40:00|39342|39335|39329.5|39322.5|39352|39345|39329.5|39322.5|74
1739843100000|2025-02-18 01:45:00|39327|39320|39334.5|39327.5|39339.5|39332.5|39324.5|39317.5|76
1739843400000|2025-02-18 01:50:00|39337|39330|39319.5|39312.5|39344.5|39337.5|39319.5|39312.5|55
1739843700000|2025-02-18 01:55:00|39317|39310|39354.5|39347.5|39357|39350|39317|39310|47
1739844000000|2025-02-18 02:00:00|39352|39345|39349.5|39342.5|39372|39365|39347|39340|34
1739844300000|2025-02-18 02:05:00|39352|39345|39319.5|39312.5|39352|39345|39319.5|39312.5|41
1739844600000|2025-02-18 02:10:00|39317|39310|39302|39295|39319.5|39312.5|39297|39290|52
1739844900000|2025-02-18 02:15:00|39299.5|39292.5|39299.5|39292.5|39302|39295|39289.5|39282.5|58
1739845200000|2025-02-18 02:20:00|39297|39290|39304.5|39297.5|39304.5|39297.5|39289.5|39282.5|38
1739845500000|2025-02-18 02:25:00|39307|39300|39307|39300|39324.5|39317.5|39302|39295|29
1739845800000|2025-02-18 02:30:00|39304.5|39297.5|39299.5|39292.5|39324.5|39317.5|39297|39290|65
1739846100000|2025-02-18 02:35:00|39297|39290|39344.5|39337.5|39352|39345|39294.5|39287.5|53
1739846400000|2025-02-18 02:40:00|39342|39335|39344.5|39337.5|39357|39350|39339.5|39332.5|39
1739846700000|2025-02-18 02:45:00|39342|39335|39352|39345|39357|39350|39337|39330|27
1739847000000|2025-02-18 02:50:00|39349.5|39342.5|39344.5|39337.5|39352|39345|39339.5|39332.5|6
1739847300000|2025-02-18 02:55:00|39342|39335|39349.5|39342.5|39354.5|39347.5|39342|39335|64
1739847600000|2025-02-18 03:00:00|39352|39345|39342|39335|39352|39345|39334.5|39327.5|30
1739847900000|2025-02-18 03:05:00|39339.5|39332.5|39349.5|39342.5|39352|39345|39334.5|39327.5|31
1739848200000|2025-02-18 03:10:00|39347|39340|39354.5|39347.5|39354.5|39347.5|39347|39340|20
1739848500000|2025-02-18 03:15:00|39357|39350|39374.5|39367.5|39377|39370|39357|39350|30
1739848800000|2025-02-18 03:20:00|39372|39365|39382|39375|39384.5|39377.5|39364.5|39357.5|26
1739849100000|2025-02-18 03:25:00|39384.5|39377.5|39369.5|39362.5|39384.5|39377.5|39364.5|39357.5|26
1739849400000|2025-02-18 03:30:00|39367|39360|39364.5|39357.5|39404.5|39397.5|39354.5|39347.5|175
1739849700000|2025-02-18 03:35:00|39362|39355|39322|39315|39377|39370|39319.5|39312.5|92
1739850000000|2025-02-18 03:40:00|39319.5|39312.5|39357|39350|39357|39350|39309.5|39302.5|108
1739850300000|2025-02-18 03:45:00|39359.5|39352.5|39429.5|39422.5|39434.5|39427.5|39357|39350|173
1739850600000|2025-02-18 03:50:00|39432|39425|39444.5|39437.5|39452|39445|39432|39425|95
1739850900000|2025-02-18 03:55:00|39447|39440|39492|39485|39494.5|39487.5|39439.5|39432.5|112
1739851200000|2025-02-18 04:00:00|39494.5|39487.5|39469.5|39462.5|39514.5|39507.5|39469.5|39462.5|256
1739851500000|2025-02-18 04:05:00|39472|39465|39459.5|39452.5|39477|39470|39454.5|39447.5|112
1739851800000|2025-02-18 04:10:00|39457|39450|39462|39455|39464.5|39457.5|39444.5|39437.5|109
1739852100000|2025-02-18 04:15:00|39464.5|39457.5|39439.5|39432.5|39464.5|39457.5|39437|39430|84
1739852400000|2025-02-18 04:20:00|39437|39430|39439.5|39432.5|39452|39445|39434.5|39427.5|35
1739852700000|2025-02-18 04:25:00|39437|39430|39429.5|39422.5|39457|39450|39429.5|39422.5|86
1739853000000|2025-02-18 04:30:00|39432|39425|39454.5|39447.5|39459.5|39452.5|39429.5|39422.5|77
1739853300000|2025-02-18 04:35:00|39452|39445|39429.5|39422.5|39457|39450|39424.5|39417.5|60
1739853600000|2025-02-18 04:40:00|39427|39420|39439.5|39432.5|39442|39435|39419.5|39412.5|43
1739853900000|2025-02-18 04:45:00|39442|39435|39439.5|39432.5|39444.5|39437.5|39424.5|39417.5|74
1739854200000|2025-02-18 04:50:00|39437|39430|39439.5|39432.5|39444.5|39437.5|39429.5|39422.5|60
1739854500000|2025-02-18 04:55:00|39442|39435|39434.5|39427.5|39444.5|39437.5|39429.5|39422.5|17
1739854800000|2025-02-18 05:00:00|39429.5|39422.5|39459.5|39452.5|39462|39455|39429.5|39422.5|85
1739855100000|2025-02-18 05:05:00|39457|39450|39449.5|39442.5|39459.5|39452.5|39439.5|39432.5|46
1739855400000|2025-02-18 05:10:00|39452|39445|39439.5|39432.5|39459.5|39452.5|39439.5|39432.5|89
1739855700000|2025-02-18 05:15:00|39437|39430|39414.5|39407.5|39437|39430|39409.5|39402.5|98
1739856000000|2025-02-18 05:20:00|39417|39410|39404.5|39397.5|39419.5|39412.5|39389.5|39382.5|105
1739856300000|2025-02-18 05:25:00|39409.5|39402.5|39402|39395|39414.5|39407.5|39397|39390|112
1739856600000|2025-02-18 05:30:00|39404.5|39397.5|39389.5|39382.5|39407|39400|39384.5|39377.5|98
1739856900000|2025-02-18 05:35:00|39392|39385|39404.5|39397.5|39404.5|39397.5|39379.5|39372.5|128
1739857200000|2025-02-18 05:40:00|39402|39395|39382|39375|39409.5|39402.5|39382|39375|71
1739857500000|2025-02-18 05:45:00|39384.5|39377.5|39364.5|39357.5|39389.5|39382.5|39364.5|39357.5|111
1739857800000|2025-02-18 05:50:00|39362|39355|39362|39355|39369.5|39362.5|39357|39350|103
1739858100000|2025-02-18 05:55:00|39359.5|39352.5|39344.5|39337.5|39364.5|39357.5|39339.5|39332.5|67
1739858400000|2025-02-18 06:00:00|39342|39335|39329.5|39322.5|39349.5|39342.5|39324.5|39317.5|111
1739858700000|2025-02-18 06:05:00|39332|39325|39327|39320|39334.5|39327.5|39319.5|39312.5|221
1739859000000|2025-02-18 06:10:00|39329.5|39322.5|39319.5|39312.5|39332|39325|39312|39305|117
1739859300000|2025-02-18 06:15:00|39317|39310|39324.5|39317.5|39334.5|39327.5|39314.5|39307.5|127
1739859600000|2025-02-18 06:20:00|39327|39320|39324.5|39317.5|39339.5|39332.5|39319.5|39312.5|116
1739859900000|2025-02-18 06:25:00|39322|39315|39339.5|39332.5|39342|39335|39312|39305|280
1739860200000|2025-02-18 06:30:00|39329.5|39322.5|39307|39300|39334.5|39327.5|39304.5|39297.5|816
1739860500000|2025-02-18 06:35:00|39309.5|39302.5|39314.5|39307.5|39314.5|39307.5|39299.5|39292.5|98
1739860800000|2025-02-18 06:40:00|39322|39315|39314.5|39307.5|39339.5|39332.5|39314.5|39307.5|314
1739861100000|2025-02-18 06:45:00|39312|39305|39319.5|39312.5|39322|39315|39309.5|39302.5|84
1739861400000|2025-02-18 06:50:00|39322|39315|39329.5|39322.5|39339.5|39332.5|39319.5|39312.5|55
1739861700000|2025-02-18 06:55:00|39327|39320|39342|39335|39344.5|39337.5|39327|39320|30
1739862000000|2025-02-18 07:00:00|39339.5|39332.5|39349.5|39342.5|39352|39345|39329.5|39322.5|39
1739862300000|2025-02-18 07:05:00|39352|39345|39347|39340|39362|39355|39347|39340|21
1739862600000|2025-02-18 07:10:00|39349.5|39342.5|39337|39330|39349.5|39342.5|39329.5|39322.5|36
1739862900000|2025-02-18 07:15:00|39339.5|39332.5|39332|39325|39339.5|39332.5|39327|39320|19
1739863200000|2025-02-18 07:20:00|39334.5|39327.5|39324.5|39317.5|39339.5|39332.5|39324.5|39317.5|16
1739863500000|2025-02-18 07:25:00|39327|39320|39332|39325|39339.5|39332.5|39322|39315|90
1739863800000|2025-02-18 07:30:00|39334.5|39327.5|39334.5|39327.5|39339.5|39332.5|39322|39315|13
1739864100000|2025-02-18 07:35:00|39332|39325|39324.5|39317.5|39332|39325|39324.5|39317.5|2
1739864400000|2025-02-18 07:40:00|39327|39320|39337|39330|39339.5|39332.5|39322|39315|4
1739864700000|2025-02-18 07:45:00|39339.5|39332.5|39329.5|39322.5|39344.5|39337.5|39327|39320|5
1739865000000|2025-02-18 07:50:00|39334.5|39327.5|39337|39330|39339.5|39332.5|39322|39315|15
1739865300000|2025-02-18 07:55:00|39334.5|39327.5|39344.5|39337.5|39344.5|39337.5|39309.5|39302.5|152
1739865600000|2025-02-18 08:00:00|39347|39340|39347|39340|39372|39365|39344.5|39337.5|298
1739865900000|2025-02-18 08:05:00|39344.5|39337.5|39324.5|39317.5|39354.5|39347.5|39322|39315|111
1739866200000|2025-02-18 08:10:00|39322|39315|39314.5|39307.5|39322|39315|39309.5|39302.5|160
1739866500000|2025-02-18 08:15:00|39317|39310|39314.5|39307.5|39324.5|39317.5|39309.5|39302.5|120
1739866800000|2025-02-18 08:20:00|39317|39310|39327|39320|39337|39330|39314.5|39307.5|78
1739867100000|2025-02-18 08:25:00|39324.5|39317.5|39322|39315|39332|39325|39319.5|39312.5|87
1739867400000|2025-02-18 08:30:00|39324.5|39317.5|39317|39310|39334.5|39327.5|39314.5|39307.5|72
1739867700000|2025-02-18 08:35:00|39319.5|39312.5|39309.5|39302.5|39319.5|39312.5|39299.5|39292.5|87
1739868000000|2025-02-18 08:40:00|39312|39305|39309.5|39302.5|39317|39310|39302|39295|105
1739868300000|2025-02-18 08:45:00|39307|39300|39299.5|39292.5|39317|39310|39299.5|39292.5|61
1739868600000|2025-02-18 08:50:00|39302|39295|39309.5|39302.5|39309.5|39302.5|39294.5|39287.5|83
1739868900000|2025-02-18 08:55:00|39312|39305|39314.5|39307.5|39322|39315|39309.5|39302.5|57
1739869200000|2025-02-18 09:00:00|39309.5|39302.5|39309.5|39302.5|39329.5|39322.5|39304.5|39297.5|92
1739869500000|2025-02-18 09:05:00|39304.5|39297.5|39307|39300|39314.5|39307.5|39304.5|39297.5|138
1739869800000|2025-02-18 09:10:00|39309.5|39302.5|39309.5|39302.5|39309.5|39302.5|39302|39295|42
1739870100000|2025-02-18 09:15:00|39307|39300|39309.5|39302.5|39309.5|39302.5|39304.5|39297.5|19
1739870400000|2025-02-18 09:20:00|39312|39305|39314.5|39307.5|39319.5|39312.5|39309.5|39302.5|27
1739870700000|2025-02-18 09:25:00|39317|39310|39312|39305|39324.5|39317.5|39309.5|39302.5|39
1739871000000|2025-02-18 09:30:00|39309.5|39302.5|39309.5|39302.5|39314.5|39307.5|39309.5|39302.5|4
1739871300000|2025-02-18 09:35:00|39307|39300|39299.5|39292.5|39307|39300|39299.5|39292.5|17
1739871600000|2025-02-18 09:40:00|39302|39295|39299.5|39292.5|39309.5|39302.5|39299.5|39292.5|9
1739871900000|2025-02-18 09:45:00|39302|39295|39299.5|39292.5|39302|39295|39294.5|39287.5|26
1739872200000|2025-02-18 09:50:00|39302|39295|39294.5|39287.5|39302|39295|39289.5|39282.5|20
1739872500000|2025-02-18 09:55:00|39292|39285|39299.5|39292.5|39304.5|39297.5|39289.5|39282.5|21
1739872800000|2025-02-18 10:00:00|39297|39290|39294.5|39287.5|39304.5|39297.5|39289.5|39282.5|16
1739873100000|2025-02-18 10:05:00|39297|39290|39299.5|39292.5|39304.5|39297.5|39297|39290|3
1739873400000|2025-02-18 10:10:00|39297|39290|39299.5|39292.5|39302|39295|39294.5|39287.5|9
1739873700000|2025-02-18 10:15:00|39302|39295|39299.5|39292.5|39304.5|39297.5|39292|39285|6
1739874000000|2025-02-18 10:20:00|39297|39290|39292|39285|39299.5|39292.5|39289.5|39282.5|36
1739874300000|2025-02-18 10:25:00|39289.5|39282.5|39302|39295|39304.5|39297.5|39289.5|39282.5|29
1739874600000|2025-02-18 10:30:00|39299.5|39292.5|39304.5|39297.5|39309.5|39302.5|39299.5|39292.5|6
1739874900000|2025-02-18 10:35:00|39302|39295|39309.5|39302.5|39314.5|39307.5|39302|39295|9
1739875200000|2025-02-18 10:40:00|39312|39305|39317|39310|39324.5|39317.5|39309.5|39302.5|10
1739875500000|2025-02-18 10:45:00|39314.5|39307.5|39312|39305|39319.5|39312.5|39309.5|39302.5|24
1739875800000|2025-02-18 10:50:00|39309.5|39302.5|39312|39305|39317|39310|39304.5|39297.5|9
1739876100000|2025-02-18 10:55:00|39314.5|39307.5|39309.5|39302.5|39314.5|39307.5|39307|39300|4
1739876400000|2025-02-18 11:00:00|39312|39305|39309.5|39302.5|39314.5|39307.5|39307|39300|2
1739876700000|2025-02-18 11:05:00|39314.5|39307.5|39302|39295|39314.5|39307.5|39302|39295|16
1739877000000|2025-02-18 11:10:00|39299.5|39292.5|39297|39290|39304.5|39297.5|39297|39290|8
1739877300000|2025-02-18 11:15:00|39299.5|39292.5|39299.5|39292.5|39304.5|39297.5|39297|39290|16
1739877600000|2025-02-18 11:20:00|39302|39295|39299.5|39292.5|39304.5|39297.5|39294.5|39287.5|2
1739877900000|2025-02-18 11:25:00|39297|39290|39302|39295|39304.5|39297.5|39297|39290|5
1739878200000|2025-02-18 11:30:00|39299.5|39292.5|39297|39290|39304.5|39297.5|39297|39290|2
1739878500000|2025-02-18 11:35:00|39294.5|39287.5|39297|39290|39297|39290|39289.5|39282.5|14
1739878800000|2025-02-18 11:40:00|39294.5|39287.5|39294.5|39287.5|39299.5|39292.5|39294.5|39287.5|19
1739879100000|2025-02-18 11:45:00|39292|39285|39289.5|39282.5|39297|39290|39284.5|39277.5|15
1739879400000|2025-02-18 11:50:00|39287|39280|39292|39285|39294.5|39287.5|39284.5|39277.5|3
1739879700000|2025-02-18 11:55:00|39289.5|39282.5|39294.5|39287.5|39294.5|39287.5|39284.5|39277.5|4
1739880000000|2025-02-18 12:00:00|39292|39285|39289.5|39282.5|39294.5|39287.5|39284.5|39277.5|10
1739880300000|2025-02-18 12:05:00|39287|39280|39307|39300|39314.5|39307.5|39284.5|39277.5|19
1739880600000|2025-02-18 12:10:00|39309.5|39302.5|39299.5|39292.5|39309.5|39302.5|39299.5|39292.5|29
1739880900000|2025-02-18 12:15:00|39297|39290|39289.5|39282.5|39299.5|39292.5|39287|39280|10
1739881200000|2025-02-18 12:20:00|39292|39285|39302|39295|39302|39295|39289.5|39282.5|9
1739881500000|2025-02-18 12:25:00|39299.5|39292.5|39294.5|39287.5|39307|39300|39294.5|39287.5|10
1739881800000|2025-02-18 12:30:00|39292|39285|39307|39300|39307|39300|39292|39285|14
1739882100000|2025-02-18 12:35:00|39304.5|39297.5|39304.5|39297.5|39314.5|39307.5|39299.5|39292.5|4
1739882400000|2025-02-18 12:40:00|39302|39295|39299.5|39292.5|39304.5|39297.5|39297|39290|11
1739882700000|2025-02-18 12:45:00|39294.5|39287.5|39292|39285|39299.5|39292.5|39289.5|39282.5|16
1739883000000|2025-02-18 12:50:00|39289.5|39282.5|39294.5|39287.5|39297|39290|39289.5|39282.5|14
1739883300000|2025-02-18 12:55:00|39292|39285|39292|39285|39294.5|39287.5|39289.5|39282.5|13
1739883600000|2025-02-18 13:00:00|39289.5|39282.5|39292|39285|39297|39290|39284.5|39277.5|46
1739883900000|2025-02-18 13:05:00|39289.5|39282.5|39297|39290|39299.5|39292.5|39289.5|39282.5|25
1739884200000|2025-02-18 13:10:00|39294.5|39287.5|39287|39280|39294.5|39287.5|39287|39280|21
1739884500000|2025-02-18 13:15:00|39289.5|39282.5|39284.5|39277.5|39289.5|39282.5|39279.5|39272.5|18
1739884800000|2025-02-18 13:20:00|39287|39280|39287|39280|39294.5|39287.5|39279.5|39272.5|22
1739885100000|2025-02-18 13:25:00|39289.5|39282.5|39272|39265|39289.5|39282.5|39269.5|39262.5|45
1739885400000|2025-02-18 13:30:00|39274.5|39267.5|39282|39275|39287|39280|39274.5|39267.5|35
1739885700000|2025-02-18 13:35:00|39279.5|39272.5|39272|39265|39284.5|39277.5|39269.5|39262.5|13
1739886000000|2025-02-18 13:40:00|39274.5|39267.5|39279.5|39272.5|39282|39275|39269.5|39262.5|3
1739886300000|2025-02-18 13:45:00|39277|39270|39287|39280|39289.5|39282.5|39274.5|39267.5|36
1739886600000|2025-02-18 13:50:00|39289.5|39282.5|39294.5|39287.5|39294.5|39287.5|39284.5|39277.5|7
1739886900000|2025-02-18 13:55:00|39292|39285|39304.5|39297.5|39304.5|39297.5|39289.5|39282.5|11
1739887200000|2025-02-18 14:00:00|39302|39295|39297|39290|39304.5|39297.5|39284.5|39277.5|7
1739887500000|2025-02-18 14:05:00|39299.5|39292.5|39307|39300|39307|39300|39292|39285|5
1739887800000|2025-02-18 14:10:00|39309.5|39302.5|39309.5|39302.5|39312|39305|39299.5|39292.5|66
1739888100000|2025-02-18 14:15:00|39307|39300|39294.5|39287.5|39309.5|39302.5|39294.5|39287.5|27
1739888400000|2025-02-18 14:20:00|39292|39285|39294.5|39287.5|39299.5|39292.5|39289.5|39282.5|46
1739888700000|2025-02-18 14:25:00|39289.5|39282.5|39269.5|39262.5|39302|39295|39264.5|39257.5|151
1739889000000|2025-02-18 14:30:00|39267|39260|39249.5|39242.5|39274.5|39267.5|39239.5|39232.5|268
1739889300000|2025-02-18 14:35:00|39252|39245|39249.5|39242.5|39259.5|39252.5|39222|39215|260
1739889600000|2025-02-18 14:40:00|39247|39240|39237|39230|39259.5|39252.5|39227|39220|104
1739889900000|2025-02-18 14:45:00|39239.5|39232.5|39254.5|39247.5|39264.5|39257.5|39224.5|39217.5|61
1739890200000|2025-02-18 14:50:00|39257|39250|39269.5|39262.5|39284.5|39277.5|39244.5|39237.5|53
1739890500000|2025-02-18 14:55:00|39272|39265|39254.5|39247.5|39282|39275|39252|39245|38
1739890800000|2025-02-18 15:00:00|39257|39250|39244.5|39237.5|39262|39255|39224.5|39217.5|286
1739891100000|2025-02-18 15:05:00|39242|39235|39242|39235|39249.5|39242.5|39232|39225|140
1739891400000|2025-02-18 15:10:00|39239.5|39232.5|39257|39250|39259.5|39252.5|39229.5|39222.5|77
1739891700000|2025-02-18 15:15:00|39254.5|39247.5|39224.5|39217.5|39259.5|39252.5|39219.5|39212.5|95
1739892000000|2025-02-18 15:20:00|39219.5|39212.5|39229.5|39222.5|39242|39235|39219.5|39212.5|69
1739892300000|2025-02-18 15:25:00|39232|39225|39222|39215|39237|39230|39207|39200|48
1739892600000|2025-02-18 15:30:00|39219.5|39212.5|39232|39225|39244.5|39237.5|39219.5|39212.5|12
1739892900000|2025-02-18 15:35:00|39229.5|39222.5|39252|39245|39262|39255|39229.5|39222.5|11
1739893200000|2025-02-18 15:40:00|39254.5|39247.5|39252|39245|39262|39255|39244.5|39237.5|5
1739893500000|2025-02-18 15:45:00|39254.5|39247.5|39249.5|39242.5|39254.5|39247.5|39229.5|39222.5|11
1739893800000|2025-02-18 15:50:00|39252|39245|39269.5|39262.5|39274.5|39267.5|39242|39235|15
1739894100000|2025-02-18 15:55:00|39272|39265|39274.5|39267.5|39279.5|39272.5|39264.5|39257.5|38
1739894400000|2025-02-18 16:00:00|39269.5|39262.5|39267|39260|39274.5|39267.5|39264.5|39257.5|17
1739894700000|2025-02-18 16:05:00|39264.5|39257.5|39274.5|39267.5|39279.5|39272.5|39262|39255|37
1739895000000|2025-02-18 16:10:00|39277|39270|39274.5|39267.5|39287|39280|39269.5|39262.5|85
1739895300000|2025-02-18 16:15:00|39277|39270|39274.5|39267.5|39282|39275|39269.5|39262.5|9
1739895600000|2025-02-18 16:20:00|39277|39270|39259.5|39252.5|39279.5|39272.5|39254.5|39247.5|18
1739895900000|2025-02-18 16:25:00|39257|39250|39282|39275|39284.5|39277.5|39257|39250|184
1739896200000|2025-02-18 16:30:00|39279.5|39272.5|39274.5|39267.5|39289.5|39282.5|39269.5|39262.5|121
1739896500000|2025-02-18 16:35:00|39269.5|39262.5|39277|39270|39282|39275|39262|39255|92
1739896800000|2025-02-18 16:40:00|39274.5|39267.5|39272|39265|39279.5|39272.5|39269.5|39262.5|54
1739897100000|2025-02-18 16:45:00|39274.5|39267.5|39294.5|39287.5|39297|39290|39272|39265|111
1739897400000|2025-02-18 16:50:00|39299.5|39292.5|39294.5|39287.5|39304.5|39297.5|39294.5|39287.5|13
1739897700000|2025-02-18 16:55:00|39299.5|39292.5|39282|39275|39299.5|39292.5|39279.5|39272.5|30
1739898000000|2025-02-18 17:00:00|39279.5|39272.5|39292|39285|39294.5|39287.5|39274.5|39267.5|20
1739898300000|2025-02-18 17:05:00|39294.5|39287.5|39299.5|39292.5|39299.5|39292.5|39287|39280|42
1739898600000|2025-02-18 17:10:00|39297|39290|39302|39295|39304.5|39297.5|39289.5|39282.5|21
1739898900000|2025-02-18 17:15:00|39304.5|39297.5|39289.5|39282.5|39304.5|39297.5|39284.5|39277.5|56
1739899200000|2025-02-18 17:20:00|39287|39280|39284.5|39277.5|39292|39285|39279.5|39272.5|18
1739899500000|2025-02-18 17:25:00|39287|39280|39289.5|39282.5|39294.5|39287.5|39284.5|39277.5|13
1739899800000|2025-02-18 17:30:00|39292|39285|39279.5|39272.5|39294.5|39287.5|39277|39270|21
1739900100000|2025-02-18 17:35:00|39282|39275|39284.5|39277.5|39289.5|39282.5|39279.5|39272.5|7
1739900400000|2025-02-18 17:40:00|39287|39280|39284.5|39277.5|39289.5|39282.5|39274.5|39267.5|21
1739900700000|2025-02-18 17:45:00|39287|39280|39284.5|39277.5|39289.5|39282.5|39284.5|39277.5|12
1739901000000|2025-02-18 17:50:00|39287|39280|39294.5|39287.5|39294.5|39287.5|39284.5|39277.5|7
1739901300000|2025-02-18 17:55:00|39292|39285|39289.5|39282.5|39299.5|39292.5|39284.5|39277.5|40
1739901600000|2025-02-18 18:00:00|39287|39280|39294.5|39287.5|39299.5|39292.5|39287|39280|33
1739901900000|2025-02-18 18:05:00|39292|39285|39279.5|39272.5|39297|39290|39274.5|39267.5|27
1739902200000|2025-02-18 18:10:00|39277|39270|39287|39280|39289.5|39282.5|39274.5|39267.5|29
1739902500000|2025-02-18 18:15:00|39284.5|39277.5|39277|39270|39289.5|39282.5|39272|39265|14
1739902800000|2025-02-18 18:20:00|39279.5|39272.5|39279.5|39272.5|39284.5|39277.5|39269.5|39262.5|26
1739903100000|2025-02-18 18:25:00|39282|39275|39274.5|39267.5|39284.5|39277.5|39272|39265|22
1739903400000|2025-02-18 18:30:00|39272|39265|39257|39250|39274.5|39267.5|39249.5|39242.5|172
1739903700000|2025-02-18 18:35:00|39259.5|39252.5|39229.5|39222.5|39259.5|39252.5|39224.5|39217.5|121
1739904000000|2025-02-18 18:40:00|39227|39220|39234.5|39227.5|39237|39230|39224.5|39217.5|75
1739904300000|2025-02-18 18:45:00|39232|39225|39239.5|39232.5|39239.5|39232.5|39224.5|39217.5|51
1739904600000|2025-02-18 18:50:00|39234.5|39227.5|39259.5|39252.5|39259.5|39252.5|39234.5|39227.5|48
1739904900000|2025-02-18 18:55:00|39262|39255|39252|39245|39269.5|39262.5|39252|39245|4
1739905200000|2025-02-18 19:00:00|39254.5|39247.5|39244.5|39237.5|39257|39250|39244.5|39237.5|64
1739905500000|2025-02-18 19:05:00|39239.5|39232.5|39204.5|39197.5|39239.5|39232.5|39189.5|39182.5|307
1739905800000|2025-02-18 19:10:00|39207|39200|39207|39200|39214.5|39207.5|39194.5|39187.5|252
1739906100000|2025-02-18 19:15:00|39209.5|39202.5|39194.5|39187.5|39209.5|39202.5|39187|39180|177
1739906400000|2025-02-18 19:20:00|39192|39185|39219.5|39212.5|39224.5|39217.5|39179.5|39172.5|109
1739906700000|2025-02-18 19:25:00|39222|39215|39224.5|39217.5|39229.5|39222.5|39214.5|39207.5|53
1739907000000|2025-02-18 19:30:00|39222|39215|39244.5|39237.5|39249.5|39242.5|39219.5|39212.5|118
1739907300000|2025-02-18 19:35:00|39242|39235|39209.5|39202.5|39244.5|39237.5|39207|39200|55
1739907600000|2025-02-18 19:40:00|39212|39205|39219.5|39212.5|39224.5|39217.5|39209.5|39202.5|35
1739907900000|2025-02-18 19:45:00|39222|39215|39239.5|39232.5|39242|39235|39217|39210|17
1739908200000|2025-02-18 19:50:00|39242|39235|39254.5|39247.5|39254.5|39247.5|39234.5|39227.5|31
1739908500000|2025-02-18 19:55:00|39257|39250|39259.5|39252.5|39262|39255|39254.5|39247.5|26
1739908800000|2025-02-18 20:00:00|39257|39250|39262|39255|39264.5|39257.5|39249.5|39242.5|12
1739909100000|2025-02-18 20:05:00|39264.5|39257.5|39269.5|39262.5|39269.5|39262.5|39259.5|39252.5|25
1739909400000|2025-02-18 20:10:00|39267|39260|39274.5|39267.5|39274.5|39267.5|39264.5|39257.5|5
1739909700000|2025-02-18 20:15:00|39269.5|39262.5|39272|39265|39274.5|39267.5|39259.5|39252.5|19
1739910000000|2025-02-18 20:20:00|39269.5|39262.5|39289.5|39282.5|39289.5|39282.5|39269.5|39262.5|36
1739910300000|2025-02-18 20:25:00|39292|39285|39287|39280|39294.5|39287.5|39284.5|39277.5|40
1739910600000|2025-02-18 20:30:00|39284.5|39277.5|39292|39285|39299.5|39292.5|39284.5|39277.5|40
1739910900000|2025-02-18 20:35:00|39294.5|39287.5|39284.5|39277.5|39294.5|39287.5|39284.5|39277.5|15
1739911200000|2025-02-18 20:40:00|39287|39280|39284.5|39277.5|39294.5|39287.5|39274.5|39267.5|31
1739911500000|2025-02-18 20:45:00|39282|39275|39284.5|39277.5|39294.5|39287.5|39279.5|39272.5|79
1739911800000|2025-02-18 20:50:00|39289.5|39282.5|39284.5|39277.5|39294.5|39287.5|39274.5|39267.5|65
1739912100000|2025-02-18 20:55:00|39287|39280|39319.5|39312.5|39324.5|39317.5|39287|39280|281
1739912400000|2025-02-18 21:00:00|39322|39315|39359.5|39352.5|39359.5|39352.5|39319.5|39312.5|157
1739912700000|2025-02-18 21:05:00|39362|39355|39374.5|39367.5|39382|39375|39359.5|39352.5|94
1739913000000|2025-02-18 21:10:00|39372|39365|39367|39360|39374.5|39367.5|39364.5|39357.5|12
1739913300000|2025-02-18 21:15:00|39364.5|39357.5|39367|39360|39369.5|39362.5|39359.5|39352.5|157
1739913600000|2025-02-18 21:20:00|39364.5|39357.5|39377|39370|39377|39370|39364.5|39357.5|9
1739913900000|2025-02-18 21:25:00|39374.5|39367.5|39377|39370|39379.5|39372.5|39372|39365|2
1739914200000|2025-02-18 21:30:00|39374.5|39367.5|39369.5|39362.5|39374.5|39367.5|39369.5|39362.5|1
1739914500000|2025-02-18 21:35:00|39367|39360|39367|39360|39369.5|39362.5|39364.5|39357.5|4
1739914800000|2025-02-18 21:40:00|39364.5|39357.5|39364.5|39357.5|39369.5|39362.5|39362|39355|16
1739915100000|2025-02-18 21:45:00|39367|39360|39354.5|39347.5|39367|39360|39349.5|39342.5|48
1739915400000|2025-02-18 21:50:00|39352|39345|39349.5|39342.5|39354.5|39347.5|39334.5|39327.5|26
1739915700000|2025-02-18 21:55:00|39352|39345|39358.8|39328.8|39360.1|39350|39347|39327.9|11
1739916000000|2025-02-18 22:00:00|39357.7|39327.7|39358.2|39328.2|39359.6|39329.6|39357.4|39327.4|0
1739916300000|2025-02-18 22:05:00|39358.3|39328.3|39356.4|39326.4|39358.3|39328.3|39355.8|39325.8|0
1739916600000|2025-02-18 22:10:00|39356.1|39326.1|39355.8|39325.8|39356.7|39326.7|39355.8|39325.8|0
1739916900000|2025-02-18 22:15:00|39355.7|39325.7|39357.2|39327.2|39357.2|39327.2|39355.7|39325.7|0
1739917200000|2025-02-18 22:20:00|39357|39327|39355.5|39325.5|39357.1|39327.1|39355.5|39325.5|0
1739917500000|2025-02-18 22:25:00|39356.9|39326.9|39357.1|39327.1|39357.4|39327.4|39356.2|39326.2|0
1739917800000|2025-02-18 22:30:00|39356.9|39326.9|39357.2|39327.2|39357.2|39327.2|39356.9|39326.9|0
1739918100000|2025-02-18 22:35:00|39357.3|39327.3|39358.2|39328.2|39358.6|39328.6|39357.3|39327.3|0
1739918400000|2025-02-18 22:40:00|39358|39328|39358|39328|39358.2|39328.2|39357.8|39327.8|0
1739918700000|2025-02-18 22:45:00|39357.6|39327.6|39357.8|39327.8|39357.8|39327.8|39357.6|39327.6|0
1739919000000|2025-02-18 22:50:00|39357.9|39327.9|39357.7|39327.7|39357.9|39327.9|39357.6|39327.6|0
1739919300000|2025-02-18 22:55:00|39359.7|39329.7|39357|39327|39359.7|39329.7|39357|39327|0
1739919600000|2025-02-18 23:00:00|39361.4|39331.4|39346.5|39331.5|39390.6|39360.6|39324|39309|16
1739919900000|2025-02-18 23:05:00|39344|39329|39334|39319|39344|39329|39324|39309|23
1739920200000|2025-02-18 23:10:00|39336.5|39321.5|39331.5|39316.5|39336.5|39321.5|39326.5|39311.5|2
1739920500000|2025-02-18 23:15:00|39329|39314|39316.5|39301.5|39334|39319|39304|39289|18
1739920800000|2025-02-18 23:20:00|39319|39304|39311.5|39296.5|39339|39324|39304|39289|28
1739921100000|2025-02-18 23:25:00|39309|39294|39321.5|39306.5|39326.5|39311.5|39306.5|39291.5|28
1739921400000|2025-02-18 23:30:00|39324|39309|39307.5|39300.5|39335|39328|39305|39298|3578
1739921700000|2025-02-18 23:35:00|39310|39303|39307.5|39300.5|39322.5|39315.5|39302.5|39295.5|47
1739922000000|2025-02-18 23:40:00|39305|39298|39267.5|39260.5|39310|39303|39265|39258|71
1739922300000|2025-02-18 23:45:00|39265|39258|39232.5|39225.5|39292.5|39285.5|39210|39203|348
1739922600000|2025-02-18 23:50:00|39235|39228|39255|39248|39270|39263|39232.5|39225.5|50
1739922900000|2025-02-18 23:55:00|39252.5|39245.5|39222.5|39215.5|39255|39248|39210|39203|100
1739923200000|2025-02-19 00:00:00|39215|39208|39207.5|39200.5|39250|39243|39180|39173|503
1739923500000|2025-02-19 00:05:00|39210|39203|39250|39243|39260|39253|39205|39198|283
1739923800000|2025-02-19 00:10:00|39252.5|39245.5|39235|39228|39267.5|39260.5|39220|39213|258
1739924100000|2025-02-19 00:15:00|39232.5|39225.5|39235|39228|39242.5|39235.5|39205|39198|143
1739924400000|2025-02-19 00:20:00|39237.5|39230.5|39242.5|39235.5|39272.5|39265.5|39227.5|39220.5|168
1739924700000|2025-02-19 00:25:00|39240|39233|39220|39213|39250|39243|39215|39208|85
1739925000000|2025-02-19 00:30:00|39217.5|39210.5|39170|39163|39222.5|39215.5|39170|39163|138
1739925300000|2025-02-19 00:35:00|39167.5|39160.5|39185|39178|39210|39203|39160|39153|167
1739925600000|2025-02-19 00:40:00|39182.5|39175.5|39192.5|39185.5|39195|39188|39142.5|39135.5|214
1739925900000|2025-02-19 00:45:00|39190|39183|39235|39228|39235|39228|39180|39173|153
1739926200000|2025-02-19 00:50:00|39232.5|39225.5|39262.5|39255.5|39282.5|39275.5|39230|39223|200
1739926500000|2025-02-19 00:55:00|39260|39253|39287.5|39280.5|39295|39288|39242.5|39235.5|195
1739926800000|2025-02-19 01:00:00|39290|39283|39257.5|39250.5|39305|39298|39250|39243|162
1739927100000|2025-02-19 01:05:00|39255|39248|39260|39253|39275|39268|39242.5|39235.5|82
1739927400000|2025-02-19 01:10:00|39257.5|39250.5|39275|39268|39285|39278|39245|39238|122
1739927700000|2025-02-19 01:15:00|39272.5|39265.5|39210|39203|39282.5|39275.5|39207.5|39200.5|182
1739928000000|2025-02-19 01:20:00|39207.5|39200.5|39187.5|39180.5|39225|39218|39175|39168|152
1739928300000|2025-02-19 01:25:00|39185|39178|39157.5|39150.5|39190|39183|39155|39148|144
1739928600000|2025-02-19 01:30:00|39155|39148|39032.5|39025.5|39155|39148|39000|38993|992
1739928900000|2025-02-19 01:35:00|39035|39028|39095|39088|39122.5|39115.5|39020|39013|530
1739929200000|2025-02-19 01:40:00|39092.5|39085.5|39135|39128|39142.5|39135.5|39070|39063|256
1739929500000|2025-02-19 01:45:00|39132.5|39125.5|39115|39108|39135|39128|39105|39098|163
1739929800000|2025-02-19 01:50:00|39117.5|39110.5|39165|39158|39175|39168|39117.5|39110.5|446
1739930100000|2025-02-19 01:55:00|39162.5|39155.5|39195|39188|39205|39198|39160|39153|188
1739930400000|2025-02-19 02:00:00|39190|39183|39155|39148|39200|39193|39142.5|39135.5|143
1739930700000|2025-02-19 02:05:00|39157.5|39150.5|39180|39173|39185|39178|39142.5|39135.5|82
1739931000000|2025-02-19 02:10:00|39177.5|39170.5|39170|39163|39185|39178|39162.5|39155.5|119
1739931300000|2025-02-19 02:15:00|39172.5|39165.5|39140|39133|39185|39178|39135|39128|55
1739931600000|2025-02-19 02:20:00|39137.5|39130.5|39135|39128|39145|39138|39102.5|39095.5|110
1739931900000|2025-02-19 02:25:00|39132.5|39125.5|39115|39108|39140|39133|39112.5|39105.5|76
1739932200000|2025-02-19 02:30:00|39112.5|39105.5|39105|39098|39125|39118|39102.5|39095.5|72
1739932500000|2025-02-19 02:35:00|39102.5|39095.5|39102.5|39095.5|39115|39108|39100|39093|41
1739932800000|2025-02-19 02:40:00|39105|39098|39120|39113|39120|39113|39097.5|39090.5|81
1739933100000|2025-02-19 02:45:00|39122.5|39115.5|39125|39118|39125|39118|39115|39108|40
1739933400000|2025-02-19 02:50:00|39122.5|39115.5|39120|39113|39127.5|39120.5|39115|39108|68
1739933700000|2025-02-19 02:55:00|39117.5|39110.5|39135|39128|39135|39128|39115|39108|74
1739934000000|2025-02-19 03:00:00|39132.5|39125.5|39110|39103|39132.5|39125.5|39110|39103|32
1739934300000|2025-02-19 03:05:00|39105|39098|39100|39093|39105|39098|39087.5|39080.5|81
1739934600000|2025-02-19 03:10:00|39102.5|39095.5|39090|39083|39105|39098|39085|39078|30
1739934900000|2025-02-19 03:15:00|39087.5|39080.5|39100|39093|39100|39093|39085|39078|41
1739935200000|2025-02-19 03:20:00|39097.5|39090.5|39100|39093|39100|39093|39090|39083|23
1739935500000|2025-02-19 03:25:00|39102.5|39095.5|39100|39093|39110|39103|39100|39093|45
1739935800000|2025-02-19 03:30:00|39102.5|39095.5|39102.5|39095.5|39122.5|39115.5|39087.5|39080.5|148
1739936100000|2025-02-19 03:35:00|39100|39093|39117.5|39110.5|39125|39118|39100|39093|104
1739936400000|2025-02-19 03:40:00|39115|39108|39097.5|39090.5|39117.5|39110.5|39092.5|39085.5|77
1739936700000|2025-02-19 03:45:00|39100|39093|39080|39073|39100|39093|39075|39068|74
1739937000000|2025-02-19 03:50:00|39082.5|39075.5|39100|39093|39100|39093|39080|39073|52
1739937300000|2025-02-19 03:55:00|39097.5|39090.5|39112.5|39105.5|39120|39113|39097.5|39090.5|65
1739937600000|2025-02-19 04:00:00|39115|39108|39115|39108|39130|39123|39112.5|39105.5|68
1739937900000|2025-02-19 04:05:00|39117.5|39110.5|39090|39083|39117.5|39110.5|39085|39078|55
1739938200000|2025-02-19 04:10:00|39092.5|39085.5|39095|39088|39095|39088|39070|39063|87
1739938500000|2025-02-19 04:15:00|39092.5|39085.5|39095|39088|39100|39093|39080|39073|66
1739938800000|2025-02-19 04:20:00|39097.5|39090.5|39102.5|39095.5|39105|39098|39095|39088|25
1739939100000|2025-02-19 04:25:00|39105|39098|39135|39128|39135|39128|39102.5|39095.5|60
1739939400000|2025-02-19 04:30:00|39137.5|39130.5|39140|39133|39160|39153|39135|39128|99
1739939700000|2025-02-19 04:35:00|39142.5|39135.5|39132.5|39125.5|39142.5|39135.5|39120|39113|55
1739940000000|2025-02-19 04:40:00|39130|39123|39130|39123|39140|39133|39125|39118|81
1739940300000|2025-02-19 04:45:00|39132.5|39125.5|39102.5|39095.5|39135|39128|39095|39088|102
1739940600000|2025-02-19 04:50:00|39100|39093|39115|39108|39120|39113|39100|39093|27
1739940900000|2025-02-19 04:55:00|39117.5|39110.5|39115|39108|39125|39118|39110|39103|31
1739941200000|2025-02-19 05:00:00|39117.5|39110.5|39105|39098|39117.5|39110.5|39090|39083|56
1739941500000|2025-02-19 05:05:00|39102.5|39095.5|39122.5|39115.5|39125|39118|39095|39088|40
1739941800000|2025-02-19 05:10:00|39125|39118|39127.5|39120.5|39135|39128|39120|39113|48
1739942100000|2025-02-19 05:15:00|39125|39118|39130|39123|39135|39128|39120|39113|35
1739942400000|2025-02-19 05:20:00|39132.5|39125.5|39132.5|39125.5|39137.5|39130.5|39115|39108|50
1739942700000|2025-02-19 05:25:00|39130|39123|39157.5|39150.5|39157.5|39150.5|39130|39123|37
1739943000000|2025-02-19 05:30:00|39155|39148|39175|39168|39180|39173|39152.5|39145.5|90
1739943300000|2025-02-19 05:35:00|39177.5|39170.5|39165|39158|39177.5|39170.5|39155|39148|66
1739943600000|2025-02-19 05:40:00|39162.5|39155.5|39170|39163|39177.5|39170.5|39152.5|39145.5|38
1739943900000|2025-02-19 05:45:00|39172.5|39165.5|39165|39158|39180|39173|39165|39158|67
1739944200000|2025-02-19 05:50:00|39167.5|39160.5|39165|39158|39172.5|39165.5|39152.5|39145.5|42
1739944500000|2025-02-19 05:55:00|39167.5|39160.5|39165|39158|39167.5|39160.5|39140|39133|82
1739944800000|2025-02-19 06:00:00|39162.5|39155.5|39165|39158|39172.5|39165.5|39155|39148|88
1739945100000|2025-02-19 06:05:00|39167.5|39160.5|39167.5|39160.5|39190|39183|39165|39158|215
1739945400000|2025-02-19 06:10:00|39165|39158|39165|39158|39167.5|39160.5|39140|39133|132
1739945700000|2025-02-19 06:15:00|39162.5|39155.5|39175|39168|39182.5|39175.5|39150|39143|79
1739946000000|2025-02-19 06:20:00|39172.5|39165.5|39165|39158|39190|39183|39165|39158|109
1739946300000|2025-02-19 06:25:00|39162.5|39155.5|39182.5|39175.5|39185|39178|39160|39153|167
1739946600000|2025-02-19 06:30:00|39185|39178|39195|39188|39202.5|39195.5|39180|39173|454
1739946900000|2025-02-19 06:35:00|39192.5|39185.5|39187.5|39180.5|39195|39188|39180|39173|77
1739947200000|2025-02-19 06:40:00|39190|39183|39195|39188|39200|39193|39180|39173|155
1739947500000|2025-02-19 06:45:00|39192.5|39185.5|39182.5|39175.5|39195|39188|39180|39173|30
1739947800000|2025-02-19 06:50:00|39180|39173|39177.5|39170.5|39190|39183|39177.5|39170.5|28
1739948100000|2025-02-19 06:55:00|39180|39173|39177.5|39170.5|39185|39178|39172.5|39165.5|41
1739948400000|2025-02-19 07:00:00|39180|39173|39185|39178|39187.5|39180.5|39162.5|39155.5|37
1739948700000|2025-02-19 07:05:00|39187.5|39180.5|39182.5|39175.5|39187.5|39180.5|39172.5|39165.5|18
1739949000000|2025-02-19 07:10:00|39185|39178|39190|39183|39195|39188|39185|39178|24
1739949300000|2025-02-19 07:15:00|39192.5|39185.5|39195|39188|39200|39193|39192.5|39185.5|5
1739949600000|2025-02-19 07:20:00|39197.5|39190.5|39192.5|39185.5|39200|39193|39190|39183|11
1739949900000|2025-02-19 07:25:00|39195|39188|39200|39193|39210|39203|39192.5|39185.5|18
1739950200000|2025-02-19 07:30:00|39205|39198|39202.5|39195.5|39217.5|39210.5|39195|39188|63
1739950500000|2025-02-19 07:35:00|39200|39193|39200|39193|39205|39198|39192.5|39185.5|6
1739950800000|2025-02-19 07:40:00|39202.5|39195.5|39195|39188|39207.5|39200.5|39192.5|39185.5|21
1739951100000|2025-02-19 07:45:00|39197.5|39190.5|39205|39198|39205|39198|39187.5|39180.5|12
1739951400000|2025-02-19 07:50:00|39207.5|39200.5|39195|39188|39207.5|39200.5|39192.5|39185.5|4
1739951700000|2025-02-19 07:55:00|39192.5|39185.5|39190|39183|39200|39193|39182.5|39175.5|12
1739952000000|2025-02-19 08:00:00|39195|39188|39180|39173|39195|39188|39157.5|39150.5|102
1739952300000|2025-02-19 08:05:00|39175|39168|39160|39153|39180|39173|39157.5|39150.5|38
1739952600000|2025-02-19 08:10:00|39157.5|39150.5|39170|39163|39170|39163|39157.5|39150.5|37
1739952900000|2025-02-19 08:15:00|39172.5|39165.5|39175|39168|39185|39178|39167.5|39160.5|67
1739953200000|2025-02-19 08:20:00|39177.5|39170.5|39180|39173|39182.5|39175.5|39175|39168|5
1739953500000|2025-02-19 08:25:00|39177.5|39170.5|39182.5|39175.5|39185|39178|39172.5|39165.5|125
1739953800000|2025-02-19 08:30:00|39185|39178|39182.5|39175.5|39195|39188|39180|39173|39
1739954100000|2025-02-19 08:35:00|39180|39173|39175|39168|39185|39178|39170|39163|86
1739954400000|2025-02-19 08:40:00|39172.5|39165.5|39165|39158|39175|39168|39160|39153|30
1739954700000|2025-02-19 08:45:00|39162.5|39155.5|39150|39143|39165|39158|39142.5|39135.5|26
1739955000000|2025-02-19 08:50:00|39147.5|39140.5|39145|39138|39150|39143|39137.5|39130.5|83
1739955300000|2025-02-19 08:55:00|39142.5|39135.5|39157.5|39150.5|39162.5|39155.5|39142.5|39135.5|25
1739955600000|2025-02-19 09:00:00|39155|39148|39162.5|39155.5|39170|39163|39152.5|39145.5|32
1739955900000|2025-02-19 09:05:00|39165|39158|39160|39153|39165|39158|39155|39148|79
1739956200000|2025-02-19 09:10:00|39162.5|39155.5|39165|39158|39165|39158|39152.5|39145.5|8
1739956500000|2025-02-19 09:15:00|39167.5|39160.5|39160|39153|39175|39168|39160|39153|27
1739956800000|2025-02-19 09:20:00|39162.5|39155.5|39152.5|39145.5|39165|39158|39145|39138|10
1739957100000|2025-02-19 09:25:00|39155|39148|39157.5|39150.5|39162.5|39155.5|39152.5|39145.5|4
1739957400000|2025-02-19 09:30:00|39155|39148|39132.5|39125.5|39155|39148|39130|39123|17
1739957700000|2025-02-19 09:35:00|39135|39128|39135|39128|39140|39133|39130|39123|8
1739958000000|2025-02-19 09:40:00|39137.5|39130.5|39135|39128|39142.5|39135.5|39130|39123|16
1739958300000|2025-02-19 09:45:00|39132.5|39125.5|39125|39118|39132.5|39125.5|39125|39118|169
1739958600000|2025-02-19 09:50:00|39127.5|39120.5|39130|39123|39132.5|39125.5|39125|39118|40
1739958900000|2025-02-19 09:55:00|39127.5|39120.5|39140|39133|39140|39133|39125|39118|57
1739959200000|2025-02-19 10:00:00|39142.5|39135.5|39130|39123|39145|39138|39125|39118|204
1739959500000|2025-02-19 10:05:00|39132.5|39125.5|39132.5|39125.5|39140|39133|39130|39123|180
1739959800000|2025-02-19 10:10:00|39130|39123|39125|39118|39130|39123|39115|39108|102
1739960100000|2025-02-19 10:15:00|39122.5|39115.5|39115|39108|39130|39123|39110|39103|62
1739960400000|2025-02-19 10:20:00|39112.5|39105.5|39110|39103|39115|39108|39102.5|39095.5|57
1739960700000|2025-02-19 10:25:00|39107.5|39100.5|39080|39073|39110|39103|39080|39073|43
1739961000000|2025-02-19 10:30:00|39077.5|39070.5|39070|39063|39085|39078|39062.5|39055.5|150
1739961300000|2025-02-19 10:35:00|39065|39058|39062.5|39055.5|39075|39068|39057.5|39050.5|124
1739961600000|2025-02-19 10:40:00|39060|39053|39065|39058|39070|39063|39055|39048|57
1739961900000|2025-02-19 10:45:00|39062.5|39055.5|39060|39053|39070|39063|39060|39053|100
1739962200000|2025-02-19 10:50:00|39062.5|39055.5|39062.5|39055.5|39070|39063|39055|39048|65
1739962500000|2025-02-19 10:55:00|39065|39058|39062.5|39055.5|39075|39068|39060|39053|44
1739962800000|2025-02-19 11:00:00|39065|39058|39047.5|39040.5|39067.5|39060.5|39035|39028|113
1739963100000|2025-02-19 11:05:00|39045|39038|39047.5|39040.5|39067.5|39060.5|39042.5|39035.5|31
1739963400000|2025-02-19 11:10:00|39050|39043|39055|39048|39060|39053|39045|39038|51
1739963700000|2025-02-19 11:15:00|39057.5|39050.5|39055|39048|39060|39053|39050|39043|23
1739964000000|2025-02-19 11:20:00|39057.5|39050.5|39037.5|39030.5|39057.5|39050.5|39037.5|39030.5|24
1739964300000|2025-02-19 11:25:00|39035|39028|39020|39013|39035|39028|39015|39008|305
1739964600000|2025-02-19 11:30:00|39022.5|39015.5|39020|39013|39030|39023|39012.5|39005.5|29
1739964900000|2025-02-19 11:35:00|39022.5|39015.5|39027.5|39020.5|39035|39028|39017.5|39010.5|79
1739965200000|2025-02-19 11:40:00|39025|39018|39027.5|39020.5|39042.5|39035.5|39025|39018|86
1739965500000|2025-02-19 11:45:00|39025|39018|39017.5|39010.5|39030|39023|39015|39008|99
1739965800000|2025-02-19 11:50:00|39015|39008|39015|39008|39022.5|39015.5|39002.5|38995.5|118
1739966100000|2025-02-19 11:55:00|39017.5|39010.5|39022.5|39015.5|39025|39018|39010|39003|33
1739966400000|2025-02-19 12:00:00|39025|39018|39050|39043|39060|39053|39020|39013|88
1739966700000|2025-02-19 12:05:00|39052.5|39045.5|39055|39048|39055|39048|39037.5|39030.5|38
1739967000000|2025-02-19 12:10:00|39057.5|39050.5|39042.5|39035.5|39057.5|39050.5|39040|39033|24
1739967300000|2025-02-19 12:15:00|39040|39033|39052.5|39045.5|39055|39048|39035|39028|19
1739967600000|2025-02-19 12:20:00|39050|39043|39055|39048|39057.5|39050.5|39050|39043|1
1739967900000|2025-02-19 12:25:00|39057.5|39050.5|39060|39053|39067.5|39060.5|39052.5|39045.5|55
1739968200000|2025-02-19 12:30:00|39062.5|39055.5|39055|39048|39065|39058|39045|39038|13
1739968500000|2025-02-19 12:35:00|39057.5|39050.5|39055|39048|39060|39053|39052.5|39045.5|58
1739968800000|2025-02-19 12:40:00|39052.5|39045.5|39055|39048|39057.5|39050.5|39045|39038|46
1739969100000|2025-02-19 12:45:00|39052.5|39045.5|39065|39058|39070|39063|39050|39043|53
1739969400000|2025-02-19 12:50:00|39062.5|39055.5|39060|39053|39065|39058|39055|39048|19
1739969700000|2025-02-19 12:55:00|39057.5|39050.5|39045|39038|39062.5|39055.5|39042.5|39035.5|57
1739970000000|2025-02-19 13:00:00|39047.5|39040.5|39030|39023|39047.5|39040.5|39020|39013|155
1739970300000|2025-02-19 13:05:00|39032.5|39025.5|39030|39023|39032.5|39025.5|39022.5|39015.5|44
1739970600000|2025-02-19 13:10:00|39032.5|39025.5|39015|39008|39035|39028|39015|39008|33
1739970900000|2025-02-19 13:15:00|39012.5|39005.5|38995|38988|39015|39008|38982.5|38975.5|178
1739971200000|2025-02-19 13:20:00|38992.5|38985.5|38980|38973|39002.5|38995.5|38980|38973|31
1739971500000|2025-02-19 13:25:00|38982.5|38975.5|38975|38968|38990|38983|38965|38958|118
1739971800000|2025-02-19 13:30:00|38972.5|38965.5|38965|38958|38975|38968|38952.5|38945.5|67
1739972100000|2025-02-19 13:35:00|38962.5|38955.5|38932.5|38925.5|38965|38958|38925|38918|82
1739972400000|2025-02-19 13:40:00|38930|38923|38940|38933|38945|38938|38930|38923|109
1739972700000|2025-02-19 13:45:00|38937.5|38930.5|38955|38948|38955|38948|38937.5|38930.5|131
1739973000000|2025-02-19 13:50:00|38952.5|38945.5|38942.5|38935.5|38955|38948|38935|38928|55
1739973300000|2025-02-19 13:55:00|38940|38933|38925|38918|38940|38933|38925|38918|80
1739973600000|2025-02-19 14:00:00|38922.5|38915.5|38937.5|38930.5|38940|38933|38910|38903|63
1739973900000|2025-02-19 14:05:00|38935|38928|38945|38938|38955|38948|38935|38928|58
1739974200000|2025-02-19 14:10:00|38942.5|38935.5|38930|38923|38950|38943|38930|38923|64
1739974500000|2025-02-19 14:15:00|38927.5|38920.5|38912.5|38905.5|38930|38923|38910|38903|100
1739974800000|2025-02-19 14:20:00|38910|38903|38912.5|38905.5|38932.5|38925.5|38905|38898|130
1739975100000|2025-02-19 14:25:00|38910|38903|38915|38908|38917.5|38910.5|38905|38898|39
1739975400000|2025-02-19 14:30:00|38912.5|38905.5|38887.5|38880.5|38915|38908|38882.5|38875.5|146
1739975700000|2025-02-19 14:35:00|38890|38883|38825|38818|38890|38883|38822.5|38815.5|281
1739976000000|2025-02-19 14:40:00|38827.5|38820.5|38805|38798|38837.5|38830.5|38792.5|38785.5|339
1739976300000|2025-02-19 14:45:00|38807.5|38800.5|38817.5|38810.5|38857.5|38850.5|38802.5|38795.5|225
1739976600000|2025-02-19 14:50:00|38815|38808|38840|38833|38842.5|38835.5|38810|38803|143
1739976900000|2025-02-19 14:55:00|38835|38828|38810|38803|38850|38843|38807.5|38800.5|111
1739977200000|2025-02-19 15:00:00|38807.5|38800.5|38800|38793|38822.5|38815.5|38785|38778|193
1739977500000|2025-02-19 15:05:00|38805|38798|38782.5|38775.5|38835|38828|38775|38768|409
1739977800000|2025-02-19 15:10:00|38785|38778|38810|38803|38812.5|38805.5|38775|38768|129
1739978100000|2025-02-19 15:15:00|38812.5|38805.5|38807.5|38800.5|38840|38833|38805|38798|111
1739978400000|2025-02-19 15:20:00|38810|38803|38810|38803|38812.5|38805.5|38790|38783|76
1739978700000|2025-02-19 15:25:00|38815|38808|38825|38818|38832.5|38825.5|38802.5|38795.5|71
1739979000000|2025-02-19 15:30:00|38827.5|38820.5|38890|38883|38895|38888|38825|38818|459
1739979300000|2025-02-19 15:35:00|38887.5|38880.5|38880|38873|38897.5|38890.5|38872.5|38865.5|117
1739979600000|2025-02-19 15:40:00|38877.5|38870.5|38875|38868|38885|38878|38862.5|38855.5|60
1739979900000|2025-02-19 15:45:00|38877.5|38870.5|38875|38868|38885|38878|38857.5|38850.5|66
1739980200000|2025-02-19 15:50:00|38877.5|38870.5|38865|38858|38880|38873|38850|38843|61
1739980500000|2025-02-19 15:55:00|38862.5|38855.5|38837.5|38830.5|38862.5|38855.5|38817.5|38810.5|131
1739980800000|2025-02-19 16:00:00|38840|38833|38890|38883|38900|38893|38835|38828|78
1739981100000|2025-02-19 16:05:00|38887.5|38880.5|38892.5|38885.5|38902.5|38895.5|38880|38873|36
1739981400000|2025-02-19 16:10:00|38895|38888|38927.5|38920.5|38930|38923|38887.5|38880.5|58
1739981700000|2025-02-19 16:15:00|38925|38918|38915|38908|38930|38923|38897.5|38890.5|50
1739982000000|2025-02-19 16:20:00|38912.5|38905.5|38910|38903|38920|38913|38905|38898|158
1739982300000|2025-02-19 16:25:00|38915|38908|38920|38913|38927.5|38920.5|38910|38903|84
1739982600000|2025-02-19 16:30:00|38925|38918|38940|38933|38940|38933|38905|38898|414
1739982900000|2025-02-19 16:35:00|38937.5|38930.5|38942.5|38935.5|38947.5|38940.5|38935|38928|153
1739983200000|2025-02-19 16:40:00|38945|38938|38955|38948|38960|38953|38942.5|38935.5|91
1739983500000|2025-02-19 16:45:00|38952.5|38945.5|38935|38928|38957.5|38950.5|38935|38928|56
1739983800000|2025-02-19 16:50:00|38940|38933|38935|38928|38940|38933|38930|38923|82
1739984100000|2025-02-19 16:55:00|38937.5|38930.5|38920|38913|38937.5|38930.5|38920|38913|85
1739984400000|2025-02-19 17:00:00|38922.5|38915.5|38930|38923|38945|38938|38920|38913|32
1739984700000|2025-02-19 17:05:00|38925|38918|38937.5|38930.5|38940|38933|38920|38913|15
1739985000000|2025-02-19 17:10:00|38935|38928|38920|38913|38937.5|38930.5|38915|38908|8
1739985300000|2025-02-19 17:15:00|38917.5|38910.5|38910|38903|38920|38913|38905|38898|32
1739985600000|2025-02-19 17:20:00|38912.5|38905.5|38877.5|38870.5|38915|38908|38877.5|38870.5|22
1739985900000|2025-02-19 17:25:00|38875|38868|38865|38858|38885|38878|38862.5|38855.5|151
1739986200000|2025-02-19 17:30:00|38862.5|38855.5|38862.5|38855.5|38867.5|38860.5|38852.5|38845.5|22
1739986500000|2025-02-19 17:35:00|38860|38853|38902.5|38895.5|38905|38898|38860|38853|129
1739986800000|2025-02-19 17:40:00|38905|38898|38920|38913|38925|38918|38900|38893|13
1739987100000|2025-02-19 17:45:00|38922.5|38915.5|38930|38923|38930|38923|38915|38908|12
1739987400000|2025-02-19 17:50:00|38932.5|38925.5|38945|38938|38955|38948|38930|38923|84
1739987700000|2025-02-19 17:55:00|38942.5|38935.5|38935|38928|38950|38943|38935|38928|15
1739988000000|2025-02-19 18:00:00|38932.5|38925.5|38935|38928|38940|38933|38920|38913|76
1739988300000|2025-02-19 18:05:00|38932.5|38925.5|38925|38918|38935|38928|38920|38913|40
1739988600000|2025-02-19 18:10:00|38922.5|38915.5|38922.5|38915.5|38930|38923|38902.5|38895.5|97
1739988900000|2025-02-19 18:15:00|38920|38913|38950|38943|38952.5|38945.5|38920|38913|43
1739989200000|2025-02-19 18:20:00|38952.5|38945.5|38950|38943|38960|38953|38947.5|38940.5|27
1739989500000|2025-02-19 18:25:00|38955|38948|38970|38963|38972.5|38965.5|38950|38943|89
1739989800000|2025-02-19 18:30:00|38972.5|38965.5|38970|38963|38980|38973|38970|38963|34
1739990100000|2025-02-19 18:35:00|38975|38968|38975|38968|38985|38978|38970|38963|117
1739990400000|2025-02-19 18:40:00|38977.5|38970.5|38960|38953|38982.5|38975.5|38960|38953|203
1739990700000|2025-02-19 18:45:00|38955|38948|38957.5|38950.5|38975|38968|38952.5|38945.5|75
1739991000000|2025-02-19 18:50:00|38960|38953|38945|38938|38960|38953|38945|38938|43
1739991300000|2025-02-19 18:55:00|38947.5|38940.5|38937.5|38930.5|38952.5|38945.5|38935|38928|37
1739991600000|2025-02-19 19:00:00|38935|38928|38942.5|38935.5|38965|38958|38930|38923|42
1739991900000|2025-02-19 19:05:00|38945|38938|38940|38933|38950|38943|38932.5|38925.5|27
1739992200000|2025-02-19 19:10:00|38937.5|38930.5|38967.5|38960.5|38967.5|38960.5|38935|38928|33
1739992500000|2025-02-19 19:15:00|38965|38958|38970|38963|38980|38973|38960|38953|36
1739992800000|2025-02-19 19:20:00|38972.5|38965.5|38990|38983|38995|38988|38972.5|38965.5|36
1739993100000|2025-02-19 19:25:00|38987.5|38980.5|38992.5|38985.5|38995|38988|38975|38968|32
1739993400000|2025-02-19 19:30:00|38990|38983|39000|38993|39000|38993|38982.5|38975.5|26
1739993700000|2025-02-19 19:35:00|39002.5|38995.5|38990|38983|39010|39003|38990|38983|24
1739994000000|2025-02-19 19:40:00|38992.5|38985.5|38995|38988|39005|38998|38982.5|38975.5|17
1739994300000|2025-02-19 19:45:00|38997.5|38990.5|39002.5|38995.5|39005|38998|38992.5|38985.5|28
1739994600000|2025-02-19 19:50:00|39000|38993|39005|38998|39010|39003|39000|38993|38
1739994900000|2025-02-19 19:55:00|39002.5|38995.5|38997.5|38990.5|39005|38998|38987.5|38980.5|81
1739995200000|2025-02-19 20:00:00|39000|38993|39000|38993|39005|38998|38990|38983|43
1739995500000|2025-02-19 20:05:00|38997.5|38990.5|38977.5|38970.5|39005|38998|38975|38968|54
1739995800000|2025-02-19 20:10:00|38975|38968|38995|38988|38997.5|38990.5|38975|38968|42
1739996100000|2025-02-19 20:15:00|38997.5|38990.5|38987.5|38980.5|39010|39003|38987.5|38980.5|69
1739996400000|2025-02-19 20:20:00|38985|38978|38995|38988|39000|38993|38985|38978|44
1739996700000|2025-02-19 20:25:00|38997.5|38990.5|38967.5|38960.5|39000|38993|38952.5|38945.5|62
1739997000000|2025-02-19 20:30:00|38970|38963|38992.5|38985.5|39002.5|38995.5|38970|38963|51
1739997300000|2025-02-19 20:35:00|38990|38983|38995|38988|39000|38993|38980|38973|30
1739997600000|2025-02-19 20:40:00|38992.5|38985.5|38992.5|38985.5|38995|38988|38975|38968|52
1739997900000|2025-02-19 20:45:00|38995|38988|38992.5|38985.5|39002.5|38995.5|38985|38978|86
1739998200000|2025-02-19 20:50:00|38995|38988|38997.5|38990.5|39007.5|39000.5|38992.5|38985.5|162
1739998500000|2025-02-19 20:55:00|39000|38993|39002.5|38995.5|39005|38998|38990|38983|300
1739998800000|2025-02-19 21:00:00|38997.5|38990.5|38977.5|38970.5|39000|38993|38965|38958|84
1739999100000|2025-02-19 21:05:00|38980|38973|38987.5|38980.5|38992.5|38985.5|38977.5|38970.5|19
1739999400000|2025-02-19 21:10:00|38985|38978|38992.5|38985.5|38995|38988|38982.5|38975.5|11
1739999700000|2025-02-19 21:15:00|38995|38988|38992.5|38985.5|38995|38988|38990|38983|3
1740000000000|2025-02-19 21:20:00|38990|38983|38990|38983|38990|38983|38982.5|38975.5|6
1740000300000|2025-02-19 21:25:00|38987.5|38980.5|38987.5|38980.5|38987.5|38980.5|38987.5|38980.5|0
1740000600000|2025-02-19 21:30:00|38990|38983|38992.5|38985.5|38992.5|38985.5|38990|38983|0
1740001200000|2025-02-19 21:40:00|38995|38988|39000|38993|39000|38993|38995|38988|6
1740001500000|2025-02-19 21:45:00|38995|38988|38995|38988|39000|38993|38970|38963|372
1740001800000|2025-02-19 21:50:00|39000|38993|39002.5|38995.5|39005|38998|38995|38988|103
1740002100000|2025-02-19 21:55:00|39005|38998|39009|38979|39010|39003|38997.5|38977.3|40
1740002400000|2025-02-19 22:00:00|39009.4|38979.4|39010.2|38980.2|39010.2|38980.2|39008.7|38978.7|0
1740002700000|2025-02-19 22:05:00|39009.1|38979.1|39010.6|38980.6|39010.6|38980.6|39009.1|38979.1|0
1740003000000|2025-02-19 22:10:00|39010.8|38980.8|39010.4|38980.4|39011.1|38981.1|39010.4|38980.4|0
1740003300000|2025-02-19 22:15:00|39010.3|38980.3|39007.3|38977.3|39010.4|38980.4|39007.3|38977.3|0
1740003600000|2025-02-19 22:20:00|39007.5|38977.5|39007.6|38977.6|39008.1|38978.1|39007.3|38977.3|0
1740003900000|2025-02-19 22:25:00|39008.1|38978.1|39008.8|38978.8|39008.8|38978.8|39007.5|38977.5|0
1740004200000|2025-02-19 22:30:00|39009.3|38979.3|39008.8|38978.8|39009.8|38979.8|39008.3|38978.3|0
1740004500000|2025-02-19 22:35:00|39010|38980|39008.1|38978.1|39010.3|38980.3|39008|38978|0
1740004800000|2025-02-19 22:40:00|39007.6|38977.6|39007|38977|39008.2|38978.2|39007|38977|0
1740005100000|2025-02-19 22:45:00|39006.8|38976.8|39006.7|38976.7|39006.8|38976.8|39006.2|38976.2|0
1740005400000|2025-02-19 22:50:00|39009.8|38979.8|39009.8|38979.8|39010.1|38980.1|39008.3|38978.3|0
1740005700000|2025-02-19 22:55:00|39009.9|38979.9|39011.5|38981.5|39012.2|38982.2|39009.9|38979.9|0
1740006000000|2025-02-19 23:00:00|39005.4|38975.4|38964|38949|39020.4|38990.4|38964|38949|15
1740006300000|2025-02-19 23:05:00|38969|38954|38981.5|38966.5|38984|38969|38966.5|38951.5|13
1740006600000|2025-02-19 23:10:00|38984|38969|38961.5|38946.5|38984|38969|38956.5|38941.5|8
1740006900000|2025-02-19 23:15:00|38959|38944|38971.5|38956.5|38971.5|38956.5|38956.5|38941.5|3
1740007200000|2025-02-19 23:20:00|38966.5|38951.5|38961.5|38946.5|38974|38959|38959|38944|9
1740007500000|2025-02-19 23:25:00|38959|38944|38956.5|38941.5|38959|38944|38946.5|38931.5|39
1740007800000|2025-02-19 23:30:00|38954|38939|38955|38948|38956.5|38948|38930|38923|6279
1740008100000|2025-02-19 23:35:00|38952.5|38945.5|38920.5|38913.5|38952.5|38945.5|38918|38911|57
1740008400000|2025-02-19 23:40:00|38918|38911|38890.5|38883.5|38933|38926|38885.5|38878.5|152
1740008700000|2025-02-19 23:45:00|38893|38886|38893|38886|38898|38891|38845.5|38838.5|194
1740009000000|2025-02-19 23:50:00|38890.5|38883.5|38915.5|38908.5|38915.5|38908.5|38873|38866|37
1740009300000|2025-02-19 23:55:00|38913|38906|38928|38921|38928|38921|38880.5|38873.5|80
1740009600000|2025-02-20 00:00:00|38938|38931|38963|38956|38965.5|38958.5|38860.5|38853.5|553
1740009900000|2025-02-20 00:05:00|38965.5|38958.5|38890.5|38883.5|38970.5|38963.5|38875.5|38868.5|340
1740010200000|2025-02-20 00:10:00|38888|38881|38840.5|38833.5|38908|38901|38833|38826|475
1740010500000|2025-02-20 00:15:00|38838|38831|38835.5|38828.5|38875.5|38868.5|38830.5|38823.5|384
1740010800000|2025-02-20 00:20:00|38833|38826|38860.5|38853.5|38870.5|38863.5|38830.5|38823.5|229
1740011100000|2025-02-20 00:25:00|38863|38856|38863|38856|38865.5|38858.5|38805.5|38798.5|265
1740011400000|2025-02-20 00:30:00|38865.5|38858.5|38825.5|38818.5|38875.5|38868.5|38813|38806|266
1740011700000|2025-02-20 00:35:00|38828|38821|38820.5|38813.5|38855.5|38848.5|38813|38806|326
1740012000000|2025-02-20 00:40:00|38818|38811|38788|38781|38833|38826|38780.5|38773.5|298
1740012300000|2025-02-20 00:45:00|38790.5|38783.5|38805.5|38798.5|38813|38806|38778|38771|352
1740012600000|2025-02-20 00:50:00|38803|38796|38850.5|38843.5|38850.5|38843.5|38800.5|38793.5|279
1740012900000|2025-02-20 00:55:00|38845.5|38838.5|38800.5|38793.5|38850.5|38843.5|38785.5|38778.5|238
1740013200000|2025-02-20 01:00:00|38793|38786|38755.5|38748.5|38810.5|38803.5|38745.5|38738.5|279
1740013500000|2025-02-20 01:05:00|38753|38746|38740.5|38733.5|38765.5|38758.5|38735.5|38728.5|260
1740013800000|2025-02-20 01:10:00|38743|38736|38695.5|38688.5|38745.5|38738.5|38690.5|38683.5|373
1740014100000|2025-02-20 01:15:00|38690.5|38683.5|38710.5|38703.5|38723|38716|38650.5|38643.5|427
1740014400000|2025-02-20 01:20:00|38713|38706|38720.5|38713.5|38740.5|38733.5|38700.5|38693.5|166
1740014700000|2025-02-20 01:25:00|38718|38711|38715.5|38708.5|38725.5|38718.5|38693|38686|105
1740015000000|2025-02-20 01:30:00|38713|38706|38685.5|38678.5|38720.5|38713.5|38670.5|38663.5|193
1740015300000|2025-02-20 01:35:00|38683|38676|38723.2|38716.2|38723.2|38716.2|38670.5|38663.5|254
1740015600000|2025-02-20 01:40:00|38725.7|38718.7|38705.7|38698.7|38725.7|38718.7|38680.7|38673.7|165
1740015900000|2025-02-20 01:45:00|38703.2|38696.2|38713.2|38706.2|38725.7|38718.7|38685.7|38678.7|116
1740016200000|2025-02-20 01:50:00|38715.7|38708.7|38710.7|38703.7|38720.7|38713.7|38678.2|38671.2|114
1740016500000|2025-02-20 01:55:00|38708.2|38701.2|38680.7|38673.7|38713.2|38706.2|38675.7|38668.7|149
1740016800000|2025-02-20 02:00:00|38678.2|38671.2|38613.2|38606.2|38680.7|38673.7|38610.7|38603.7|330
1740017100000|2025-02-20 02:05:00|38610.7|38603.7|38635.7|38628.7|38640.7|38633.7|38605.7|38598.7|262
1740017400000|2025-02-20 02:10:00|38638.2|38631.2|38635.7|38628.7|38648.2|38641.2|38615.7|38608.7|203
1740017700000|2025-02-20 02:15:00|38633.2|38626.2|38600.7|38593.7|38640.7|38633.7|38590.7|38583.7|209
1740018000000|2025-02-20 02:20:00|38598.2|38591.2|38580.7|38573.7|38603.2|38596.2|38575.7|38568.7|123
1740018300000|2025-02-20 02:25:00|38578.2|38571.2|38590.7|38583.7|38590.7|38583.7|38560.7|38553.7|180
1740018600000|2025-02-20 02:30:00|38588.2|38581.2|38520.7|38513.7|38590.7|38583.7|38520.7|38513.7|234
1740018900000|2025-02-20 02:35:00|38518.2|38511.2|38560.7|38553.7|38565.7|38558.7|38510.7|38503.7|364
1740019200000|2025-02-20 02:40:00|38563.2|38556.2|38570.7|38563.7|38585.7|38578.7|38548.2|38541.2|187
1740019500000|2025-02-20 02:45:00|38573.2|38566.2|38585.7|38578.7|38595.7|38588.7|38560.7|38553.7|146
1740019800000|2025-02-20 02:50:00|38583.2|38576.2|38608.2|38601.2|38608.2|38601.2|38580.7|38573.7|116
1740020100000|2025-02-20 02:55:00|38605.7|38598.7|38590.7|38583.7|38610.7|38603.7|38580.7|38573.7|77
1740020400000|2025-02-20 03:00:00|38593.2|38586.2|38565.7|38558.7|38595.7|38588.7|38560.7|38553.7|66
1740020700000|2025-02-20 03:05:00|38563.2|38556.2|38560.7|38553.7|38568.2|38561.2|38548.2|38541.2|86
1740021000000|2025-02-20 03:10:00|38558.2|38551.2|38555.7|38548.7|38558.2|38551.2|38540.7|38533.7|71
1740021300000|2025-02-20 03:15:00|38553.2|38546.2|38570.7|38563.7|38570.7|38563.7|38543.2|38536.2|53
1740021600000|2025-02-20 03:20:00|38568.2|38561.2|38565.7|38558.7|38580.7|38573.7|38558.2|38551.2|118
1740021900000|2025-02-20 03:25:00|38563.2|38556.2|38575.7|38568.7|38575.7|38568.7|38550.7|38543.7|63
1740022200000|2025-02-20 03:30:00|38578.2|38571.2|38548.2|38541.2|38590.7|38583.7|38548.2|38541.2|186
1740022500000|2025-02-20 03:35:00|38550.7|38543.7|38540.7|38533.7|38553.2|38546.2|38513.2|38506.2|230
1740022800000|2025-02-20 03:40:00|38543.2|38536.2|38575.7|38568.7|38578.2|38571.2|38535.7|38528.7|126
1740023100000|2025-02-20 03:45:00|38573.2|38566.2|38535.7|38528.7|38573.2|38566.2|38520.7|38513.7|333
1740023400000|2025-02-20 03:50:00|38538.2|38531.2|38525.7|38518.7|38545.7|38538.7|38520.7|38513.7|349
1740023700000|2025-02-20 03:55:00|38523.2|38516.2|38510.7|38503.7|38530.7|38523.7|38510.7|38503.7|300
1740024000000|2025-02-20 04:00:00|38505.7|38498.7|38488.2|38481.2|38523.2|38516.2|38478.2|38471.2|261
1740024300000|2025-02-20 04:05:00|38485.7|38478.7|38505.7|38498.7|38505.7|38498.7|38480.7|38473.7|203
1740024600000|2025-02-20 04:10:00|38503.2|38496.2|38473.2|38466.2|38503.2|38496.2|38470.7|38463.7|170
1740024900000|2025-02-20 04:15:00|38470.7|38463.7|38525.7|38518.7|38530.7|38523.7|38470.7|38463.7|186
1740025200000|2025-02-20 04:20:00|38523.2|38516.2|38575.7|38568.7|38575.7|38568.7|38515.7|38508.7|265
1740025500000|2025-02-20 04:25:00|38578.2|38571.2|38590.7|38583.7|38590.7|38583.7|38568.2|38561.2|101
1740025800000|2025-02-20 04:30:00|38588.2|38581.2|38590.7|38583.7|38605.7|38598.7|38585.7|38578.7|102
1740026100000|2025-02-20 04:35:00|38593.2|38586.2|38620.7|38613.7|38625.7|38618.7|38590.7|38583.7|96
1740026400000|2025-02-20 04:40:00|38618.2|38611.2|38620.7|38613.7|38620.7|38613.7|38595.7|38588.7|81
1740026700000|2025-02-20 04:45:00|38618.2|38611.2|38640.7|38633.7|38645.7|38638.7|38615.7|38608.7|96
1740027000000|2025-02-20 04:50:00|38638.2|38631.2|38615.7|38608.7|38638.2|38631.2|38615.7|38608.7|92
1740027300000|2025-02-20 04:55:00|38618.2|38611.2|38640.7|38633.7|38645.7|38638.7|38618.2|38611.2|117
1740027600000|2025-02-20 05:00:00|38638.2|38631.2|38595.7|38588.7|38640.7|38633.7|38578.2|38571.2|172
1740027900000|2025-02-20 05:05:00|38598.2|38591.2|38620.7|38613.7|38630.7|38623.7|38595.7|38588.7|84
1740028200000|2025-02-20 05:10:00|38623.2|38616.2|38613.2|38606.2|38630.7|38623.7|38610.7|38603.7|65
1740028500000|2025-02-20 05:15:00|38615.7|38608.7|38645.7|38638.7|38645.7|38638.7|38615.7|38608.7|133
1740028800000|2025-02-20 05:20:00|38648.2|38641.2|38650.7|38643.7|38655.7|38648.7|38635.7|38628.7|150
1740029100000|2025-02-20 05:25:00|38653.2|38646.2|38668.2|38661.2|38680.7|38673.7|38650.7|38643.7|204
1740029400000|2025-02-20 05:30:00|38670.7|38663.7|38675.7|38668.7|38675.7|38668.7|38653.2|38646.2|170
1740029700000|2025-02-20 05:35:00|38680.7|38673.7|38650.7|38643.7|38680.7|38673.7|38645.7|38638.7|137
1740030000000|2025-02-20 05:40:00|38645.7|38638.7|38625.7|38618.7|38655.7|38648.7|38620.7|38613.7|158
1740030300000|2025-02-20 05:45:00|38623.2|38616.2|38625.7|38618.7|38625.7|38618.7|38610.7|38603.7|219
1740030600000|2025-02-20 05:50:00|38628.2|38621.2|38640.7|38633.7|38650.7|38643.7|38615.7|38608.7|283
1740030900000|2025-02-20 05:55:00|38643.2|38636.2|38665.7|38658.7|38665.7|38658.7|38620.7|38613.7|218
1740031200000|2025-02-20 06:00:00|38670.7|38663.7|38615.7|38608.7|38670.7|38663.7|38600.7|38593.7|284
1740031500000|2025-02-20 06:05:00|38613.2|38606.2|38615.7|38608.7|38620.7|38613.7|38600.7|38593.7|256
1740031800000|2025-02-20 06:10:00|38610.7|38603.7|38640.7|38633.7|38643.2|38636.2|38588.2|38581.2|254
1740032100000|2025-02-20 06:15:00|38635.7|38628.7|38640.7|38633.7|38655.7|38648.7|38633.2|38626.2|220
1740032400000|2025-02-20 06:20:00|38643.2|38636.2|38660.7|38653.7|38673.2|38666.2|38643.2|38636.2|267
1740032700000|2025-02-20 06:25:00|38663.2|38656.2|38660.7|38653.7|38675.7|38668.7|38650.7|38643.7|619
1740033000000|2025-02-20 06:30:00|38663.2|38656.2|38690.7|38683.7|38710.7|38703.7|38655.7|38648.7|1085
1740033300000|2025-02-20 06:35:00|38693.2|38686.2|38678.2|38671.2|38700.7|38693.7|38670.7|38663.7|331
1740033600000|2025-02-20 06:40:00|38675.7|38668.7|38725.7|38718.7|38740.7|38733.7|38670.7|38663.7|843
1740033900000|2025-02-20 06:45:00|38723.2|38716.2|38718.2|38711.2|38728.2|38721.2|38710.7|38703.7|294
1740034200000|2025-02-20 06:50:00|38720.7|38713.7|38723.2|38716.2|38725.7|38718.7|38705.7|38698.7|117
1740034500000|2025-02-20 06:55:00|38720.7|38713.7|38740.7|38733.7|38745.7|38738.7|38720.7|38713.7|139
1740034800000|2025-02-20 07:00:00|38738.2|38731.2|38733.2|38726.2|38748.2|38741.2|38725.7|38718.7|91
1740035100000|2025-02-20 07:05:00|38735.7|38728.7|38758.2|38751.2|38765.7|38758.7|38733.2|38726.2|49
1740035400000|2025-02-20 07:10:00|38753.2|38746.2|38758.2|38751.2|38763.2|38756.2|38745.7|38738.7|51
1740035700000|2025-02-20 07:15:00|38760.7|38753.7|38765.7|38758.7|38773.2|38766.2|38753.2|38746.2|101
1740036000000|2025-02-20 07:20:00|38763.2|38756.2|38770.7|38763.7|38770.7|38763.7|38753.2|38746.2|65
1740036300000|2025-02-20 07:25:00|38773.2|38766.2|38775.7|38768.7|38785.7|38778.7|38768.2|38761.2|57
1740036600000|2025-02-20 07:30:00|38780.7|38773.7|38758.2|38751.2|38788.2|38781.2|38755.7|38748.7|18
1740036900000|2025-02-20 07:35:00|38760.7|38753.7|38770.7|38763.7|38775.7|38768.7|38753.2|38746.2|41
1740037200000|2025-02-20 07:40:00|38773.2|38766.2|38753.2|38746.2|38775.7|38768.7|38745.7|38738.7|28
1740037500000|2025-02-20 07:45:00|38755.7|38748.7|38748.2|38741.2|38765.7|38758.7|38740.7|38733.7|35
1740037800000|2025-02-20 07:50:00|38745.7|38738.7|38748.2|38741.2|38765.7|38758.7|38745.7|38738.7|33
1740038100000|2025-02-20 07:55:00|38750.7|38743.7|38745.7|38738.7|38760.7|38753.7|38740.7|38733.7|48
1740038400000|2025-02-20 08:00:00|38750.7|38743.7|38758.2|38751.2|38773.2|38766.2|38733.2|38726.2|218
1740038700000|2025-02-20 08:05:00|38760.7|38753.7|38758.2|38751.2|38768.2|38761.2|38750.7|38743.7|110
1740039000000|2025-02-20 08:10:00|38755.7|38748.7|38753.2|38746.2|38773.2|38766.2|38748.2|38741.2|48
1740039300000|2025-02-20 08:15:00|38750.7|38743.7|38748.2|38741.2|38753.2|38746.2|38735.7|38728.7|144
1740039600000|2025-02-20 08:20:00|38750.7|38743.7|38745.7|38738.7|38753.2|38746.2|38730.7|38723.7|112
1740039900000|2025-02-20 08:25:00|38748.2|38741.2|38758.2|38751.2|38770.7|38763.7|38745.7|38738.7|29
1740040200000|2025-02-20 08:30:00|38755.7|38748.7|38738.2|38731.2|38765.7|38758.7|38738.2|38731.2|48
1740040500000|2025-02-20 08:35:00|38735.7|38728.7|38740.7|38733.7|38740.7|38733.7|38720.7|38713.7|40
1740040800000|2025-02-20 08:40:00|38738.2|38731.2|38738.2|38731.2|38745.7|38738.7|38715.7|38708.7|260
1740041100000|2025-02-20 08:45:00|38740.7|38733.7|38743.2|38736.2|38755.7|38748.7|38735.7|38728.7|13
1740041400000|2025-02-20 08:50:00|38740.7|38733.7|38760.7|38753.7|38760.7|38753.7|38740.7|38733.7|40
1740041700000|2025-02-20 08:55:00|38763.2|38756.2|38765.7|38758.7|38775.7|38768.7|38760.7|38753.7|20
1740042000000|2025-02-20 09:00:00|38763.2|38756.2|38770.7|38763.7|38778.2|38771.2|38760.7|38753.7|45
1740042300000|2025-02-20 09:05:00|38773.2|38766.2|38765.7|38758.7|38775.7|38768.7|38760.7|38753.7|162
1740042600000|2025-02-20 09:10:00|38763.2|38756.2|38755.7|38748.7|38765.7|38758.7|38748.2|38741.2|23
1740042900000|2025-02-20 09:15:00|38758.2|38751.2|38745.7|38738.7|38758.2|38751.2|38745.7|38738.7|14
1740043200000|2025-02-20 09:20:00|38748.2|38741.2|38750.7|38743.7|38755.7|38748.7|38740.7|38733.7|145
1740043500000|2025-02-20 09:25:00|38753.2|38746.2|38770.7|38763.7|38770.7|38763.7|38750.7|38743.7|91
1740043800000|2025-02-20 09:30:00|38768.2|38761.2|38753.2|38746.2|38775.7|38768.7|38750.7|38743.7|74
1740044100000|2025-02-20 09:35:00|38750.7|38743.7|38770.7|38763.7|38773.2|38766.2|38750.7|38743.7|40
1740044400000|2025-02-20 09:40:00|38773.2|38766.2|38793.2|38786.2|38795.7|38788.7|38765.7|38758.7|90
1740044700000|2025-02-20 09:45:00|38795.7|38788.7|38785.7|38778.7|38800.7|38793.7|38785.7|38778.7|111
1740045000000|2025-02-20 09:50:00|38783.2|38776.2|38790.7|38783.7|38790.7|38783.7|38780.7|38773.7|29
1740045300000|2025-02-20 09:55:00|38795.7|38788.7|38810.7|38803.7|38810.7|38803.7|38795.7|38788.7|79
1740045600000|2025-02-20 10:00:00|38813.2|38806.2|38815.7|38808.7|38820.7|38813.7|38805.7|38798.7|9
1740045900000|2025-02-20 10:05:00|38813.2|38806.2|38815.7|38808.7|38820.7|38813.7|38808.2|38801.2|9
1740046200000|2025-02-20 10:10:00|38813.2|38806.2|38805.7|38798.7|38813.2|38806.2|38800.7|38793.7|24
1740046500000|2025-02-20 10:15:00|38803.2|38796.2|38805.7|38798.7|38805.7|38798.7|38793.2|38786.2|17
1740046800000|2025-02-20 10:20:00|38800.7|38793.7|38805.7|38798.7|38808.2|38801.2|38800.7|38793.7|28
1740047100000|2025-02-20 10:25:00|38808.2|38801.2|38800.7|38793.7|38810.7|38803.7|38800.7|38793.7|10
1740047400000|2025-02-20 10:30:00|38803.2|38796.2|38808.2|38801.2|38808.2|38801.2|38800.7|38793.7|17
1740047700000|2025-02-20 10:35:00|38805.7|38798.7|38805.7|38798.7|38808.2|38801.2|38800.7|38793.7|12
1740048000000|2025-02-20 10:40:00|38803.2|38796.2|38810.7|38803.7|38810.7|38803.7|38803.2|38796.2|8
1740048300000|2025-02-20 10:45:00|38813.2|38806.2|38815.7|38808.7|38820.7|38813.7|38810.7|38803.7|12
1740048600000|2025-02-20 10:50:00|38818.2|38811.2|38810.7|38803.7|38818.2|38811.2|38808.2|38801.2|11
1740048900000|2025-02-20 10:55:00|38808.2|38801.2|38795.7|38788.7|38808.2|38801.2|38795.7|38788.7|21
1740049200000|2025-02-20 11:00:00|38790.7|38783.7|38800.7|38793.7|38805.7|38798.7|38790.7|38783.7|17
1740049500000|2025-02-20 11:05:00|38795.7|38788.7|38790.7|38783.7|38805.7|38798.7|38790.7|38783.7|33
1740049800000|2025-02-20 11:10:00|38785.7|38778.7|38780.7|38773.7|38788.2|38781.2|38778.2|38771.2|10
1740050100000|2025-02-20 11:15:00|38785.7|38778.7|38783.2|38776.2|38788.2|38781.2|38780.7|38773.7|11
1740050400000|2025-02-20 11:20:00|38780.7|38773.7|38785.7|38778.7|38790.7|38783.7|38778.2|38771.2|3
1740050700000|2025-02-20 11:25:00|38780.7|38773.7|38765.7|38758.7|38783.2|38776.2|38763.2|38756.2|50
1740051000000|2025-02-20 11:30:00|38768.2|38761.2|38743.2|38736.2|38770.7|38763.7|38740.7|38733.7|24
1740051300000|2025-02-20 11:35:00|38745.7|38738.7|38738.2|38731.2|38750.7|38743.7|38733.2|38726.2|35
1740051600000|2025-02-20 11:40:00|38740.7|38733.7|38750.7|38743.7|38755.7|38748.7|38728.2|38721.2|22
1740051900000|2025-02-20 11:45:00|38748.2|38741.2|38750.7|38743.7|38758.2|38751.2|38745.7|38738.7|3
1740052200000|2025-02-20 11:50:00|38753.2|38746.2|38770.7|38763.7|38773.2|38766.2|38748.2|38741.2|19
1740052500000|2025-02-20 11:55:00|38768.2|38761.2|38740.7|38733.7|38775.7|38768.7|38735.7|38728.7|173
1740052800000|2025-02-20 12:00:00|38750.7|38743.7|38755.7|38748.7|38765.7|38758.7|38748.2|38741.2|29
1740053100000|2025-02-20 12:05:00|38758.2|38751.2|38738.2|38731.2|38760.7|38753.7|38735.7|38728.7|8
1740053400000|2025-02-20 12:10:00|38735.7|38728.7|38740.7|38733.7|38740.7|38733.7|38723.2|38716.2|50
1740053700000|2025-02-20 12:15:00|38738.2|38731.2|38748.2|38741.2|38750.7|38743.7|38733.2|38726.2|7
1740054000000|2025-02-20 12:20:00|38745.7|38738.7|38743.2|38736.2|38748.2|38741.2|38740.7|38733.7|9
1740054300000|2025-02-20 12:25:00|38740.7|38733.7|38730.7|38723.7|38743.2|38736.2|38728.2|38721.2|4
1740054600000|2025-02-20 12:30:00|38728.2|38721.2|38750.7|38743.7|38755.7|38748.7|38728.2|38721.2|5
1740054900000|2025-02-20 12:35:00|38745.7|38738.7|38738.2|38731.2|38750.7|38743.7|38735.7|38728.7|18
1740055200000|2025-02-20 12:40:00|38740.7|38733.7|38738.2|38731.2|38745.7|38738.7|38725.7|38718.7|89
1740055500000|2025-02-20 12:45:00|38735.7|38728.7|38740.7|38733.7|38745.7|38738.7|38735.7|38728.7|4
1740055800000|2025-02-20 12:50:00|38738.2|38731.2|38745.7|38738.7|38745.7|38738.7|38735.7|38728.7|11
1740056100000|2025-02-20 12:55:00|38743.2|38736.2|38768.2|38761.2|38770.7|38763.7|38740.7|38733.7|21
1740056400000|2025-02-20 13:00:00|38770.7|38763.7|38740.7|38733.7|38773.2|38766.2|38740.7|38733.7|52
1740056700000|2025-02-20 13:05:00|38738.2|38731.2|38750.7|38743.7|38758.2|38751.2|38735.7|38728.7|27
1740057000000|2025-02-20 13:10:00|38748.2|38741.2|38750.7|38743.7|38755.7|38748.7|38740.7|38733.7|18
1740057300000|2025-02-20 13:15:00|38748.2|38741.2|38743.2|38736.2|38753.2|38746.2|38740.7|38733.7|15
1740057600000|2025-02-20 13:20:00|38740.7|38733.7|38733.2|38726.2|38743.2|38736.2|38725.7|38718.7|39
1740057900000|2025-02-20 13:25:00|38730.7|38723.7|38723.2|38716.2|38730.7|38723.7|38715.7|38708.7|61
1740058200000|2025-02-20 13:30:00|38725.7|38718.7|38698.2|38691.2|38740.7|38733.7|38690.7|38683.7|145
1740058500000|2025-02-20 13:35:00|38695.7|38688.7|38730.7|38723.7|38738.2|38731.2|38695.7|38688.7|48
1740058800000|2025-02-20 13:40:00|38733.2|38726.2|38733.2|38726.2|38740.7|38733.7|38725.7|38718.7|9
1740059100000|2025-02-20 13:45:00|38730.7|38723.7|38735.7|38728.7|38748.2|38741.2|38728.2|38721.2|13
1740059400000|2025-02-20 13:50:00|38733.2|38726.2|38745.7|38738.7|38748.2|38741.2|38725.7|38718.7|79
1740059700000|2025-02-20 13:55:00|38743.2|38736.2|38748.2|38741.2|38750.7|38743.7|38733.2|38726.2|15
1740060000000|2025-02-20 14:00:00|38750.7|38743.7|38765.7|38758.7|38773.2|38766.2|38748.2|38741.2|27
1740060300000|2025-02-20 14:05:00|38768.2|38761.2|38760.7|38753.7|38775.7|38768.7|38755.7|38748.7|14
1740060600000|2025-02-20 14:10:00|38763.2|38756.2|38763.2|38756.2|38770.7|38763.7|38760.7|38753.7|10
1740060900000|2025-02-20 14:15:00|38760.7|38753.7|38745.7|38738.7|38763.2|38756.2|38745.7|38738.7|18
1740061200000|2025-02-20 14:20:00|38743.2|38736.2|38740.7|38733.7|38753.2|38746.2|38730.7|38723.7|16
1740061500000|2025-02-20 14:25:00|38738.2|38731.2|38735.7|38728.7|38748.2|38741.2|38733.2|38726.2|14
1740061800000|2025-02-20 14:30:00|38738.2|38731.2|38745.7|38738.7|38755.7|38748.7|38725.7|38718.7|115
1740062100000|2025-02-20 14:35:00|38748.2|38741.2|38745.7|38738.7|38755.7|38748.7|38728.2|38721.2|82
1740062400000|2025-02-20 14:40:00|38743.2|38736.2|38685.7|38678.7|38750.7|38743.7|38683.2|38676.2|101
1740062700000|2025-02-20 14:45:00|38680.7|38673.7|38665.7|38658.7|38685.7|38678.7|38638.2|38631.2|148
1740063000000|2025-02-20 14:50:00|38663.2|38656.2|38605.7|38598.7|38673.2|38666.2|38590.7|38583.7|124
1740063300000|2025-02-20 14:55:00|38603.2|38596.2|38540.7|38533.7|38610.7|38603.7|38538.2|38531.2|195
1740063600000|2025-02-20 15:00:00|38543.2|38536.2|38560.7|38553.7|38565.7|38558.7|38448.2|38441.2|644
1740063900000|2025-02-20 15:05:00|38555.7|38548.7|38530.7|38523.7|38590.7|38583.7|38505.7|38498.7|168
1740064200000|2025-02-20 15:10:00|38528.2|38521.2|38568.2|38561.2|38585.7|38578.7|38510.7|38503.7|144
1740064500000|2025-02-20 15:15:00|38570.7|38563.7|38613.2|38606.2|38630.7|38623.7|38565.7|38558.7|188
1740064800000|2025-02-20 15:20:00|38615.7|38608.7|38580.7|38573.7|38640.7|38633.7|38563.2|38556.2|284
1740065100000|2025-02-20 15:25:00|38585.7|38578.7|38558.2|38551.2|38593.2|38586.2|38550.7|38543.7|122
1740065400000|2025-02-20 15:30:00|38555.7|38548.7|38550.7|38543.7|38590.7|38583.7|38548.2|38541.2|260
1740065700000|2025-02-20 15:35:00|38553.2|38546.2|38510.7|38503.7|38555.7|38548.7|38490.7|38483.7|245
1740066000000|2025-02-20 15:40:00|38508.2|38501.2|38495.7|38488.7|38533.2|38526.2|38483.2|38476.2|301
1740066300000|2025-02-20 15:45:00|38493.2|38486.2|38440.7|38433.7|38495.7|38488.7|38435.7|38428.7|212
1740066600000|2025-02-20 15:50:00|38438.2|38431.2|38435.7|38428.7|38470.7|38463.7|38425.7|38418.7|229
1740066900000|2025-02-20 15:55:00|38440.7|38433.7|38423.2|38416.2|38455.7|38448.7|38408.2|38401.2|146
1740067200000|2025-02-20 16:00:00|38425.7|38418.7|38438.2|38431.2|38460.7|38453.7|38400.7|38393.7|181
1740067500000|2025-02-20 16:05:00|38440.7|38433.7|38470.7|38463.7|38480.7|38473.7|38440.7|38433.7|155
1740067800000|2025-02-20 16:10:00|38468.2|38461.2|38475.7|38468.7|38488.2|38481.2|38465.7|38458.7|161
1740068100000|2025-02-20 16:15:00|38470.7|38463.7|38445.7|38438.7|38473.2|38466.2|38430.7|38423.7|123
1740068400000|2025-02-20 16:20:00|38448.2|38441.2|38475.7|38468.7|38480.7|38473.7|38445.7|38438.7|187
1740068700000|2025-02-20 16:25:00|38470.7|38463.7|38485.7|38478.7|38490.7|38483.7|38458.2|38451.2|156
1740069000000|2025-02-20 16:30:00|38488.2|38481.2|38450.7|38443.7|38500.7|38493.7|38440.7|38433.7|286
1740069300000|2025-02-20 16:35:00|38453.2|38446.2|38450.7|38443.7|38460.7|38453.7|38410.7|38403.7|299
1740069600000|2025-02-20 16:40:00|38448.2|38441.2|38465.7|38458.7|38475.7|38468.7|38435.7|38428.7|97
1740069900000|2025-02-20 16:45:00|38468.2|38461.2|38430.7|38423.7|38475.7|38468.7|38420.7|38413.7|68
1740070200000|2025-02-20 16:50:00|38428.2|38421.2|38430.7|38423.7|38450.7|38443.7|38418.2|38411.2|82
1740070500000|2025-02-20 16:55:00|38425.7|38418.7|38425.7|38418.7|38435.7|38428.7|38420.7|38413.7|96
1740070800000|2025-02-20 17:00:00|38423.2|38416.2|38470.7|38463.7|38470.7|38463.7|38418.2|38411.2|77
1740071100000|2025-02-20 17:05:00|38468.2|38461.2|38475.7|38468.7|38485.7|38478.7|38465.7|38458.7|41
1740071400000|2025-02-20 17:10:00|38478.2|38471.2|38473.2|38466.2|38488.2|38481.2|38460.7|38453.7|41
1740071700000|2025-02-20 17:15:00|38470.7|38463.7|38480.7|38473.7|38485.7|38478.7|38465.7|38458.7|68
1740072000000|2025-02-20 17:20:00|38483.2|38476.2|38495.7|38488.7|38500.7|38493.7|38483.2|38476.2|77
1740072300000|2025-02-20 17:25:00|38498.2|38491.2|38505.7|38498.7|38520.7|38513.7|38490.7|38483.7|173
1740072600000|2025-02-20 17:30:00|38503.2|38496.2|38515.7|38508.7|38523.2|38516.2|38500.7|38493.7|41
1740072900000|2025-02-20 17:35:00|38513.2|38506.2|38478.2|38471.2|38523.2|38516.2|38475.7|38468.7|83
1740073200000|2025-02-20 17:40:00|38475.7|38468.7|38510.7|38503.7|38510.7|38503.7|38468.2|38461.2|122
1740073500000|2025-02-20 17:45:00|38505.7|38498.7|38475.7|38468.7|38510.7|38503.7|38475.7|38468.7|38
1740073800000|2025-02-20 17:50:00|38478.2|38471.2|38450.7|38443.7|38485.7|38478.7|38450.7|38443.7|140
1740074100000|2025-02-20 17:55:00|38453.2|38446.2|38448.2|38441.2|38458.2|38451.2|38440.7|38433.7|126
1740074400000|2025-02-20 18:00:00|38445.7|38438.7|38450.7|38443.7|38455.7|38448.7|38438.2|38431.2|39
1740074700000|2025-02-20 18:05:00|38448.2|38441.2|38445.7|38438.7|38455.7|38448.7|38433.2|38426.2|49
1740075000000|2025-02-20 18:10:00|38443.2|38436.2|38458.2|38451.2|38460.7|38453.7|38435.7|38428.7|186
1740075300000|2025-02-20 18:15:00|38460.7|38453.7|38430.7|38423.7|38460.7|38453.7|38420.7|38413.7|201
1740075600000|2025-02-20 18:20:00|38428.2|38421.2|38430.7|38423.7|38438.2|38431.2|38420.7|38413.7|154
1740075900000|2025-02-20 18:25:00|38428.2|38421.2|38425.7|38418.7|38440.7|38433.7|38420.7|38413.7|134
1740076200000|2025-02-20 18:30:00|38423.2|38416.2|38445.7|38438.7|38453.2|38446.2|38418.2|38411.2|39
1740076500000|2025-02-20 18:35:00|38448.2|38441.2|38455.7|38448.7|38460.7|38453.7|38440.7|38433.7|38
1740076800000|2025-02-20 18:40:00|38458.2|38451.2|38475.7|38468.7|38475.7|38468.7|38445.7|38438.7|61
1740077100000|2025-02-20 18:45:00|38473.2|38466.2|38455.7|38448.7|38480.7|38473.7|38453.2|38446.2|36
1740077400000|2025-02-20 18:50:00|38458.2|38451.2|38480.7|38473.7|38485.7|38478.7|38450.7|38443.7|52
1740077700000|2025-02-20 18:55:00|38483.2|38476.2|38495.7|38488.7|38500.7|38493.7|38480.7|38473.7|31
1740078000000|2025-02-20 19:00:00|38490.7|38483.7|38510.7|38503.7|38510.7|38503.7|38483.2|38476.2|49
1740078300000|2025-02-20 19:05:00|38513.2|38506.2|38520.7|38513.7|38525.7|38518.7|38510.7|38503.7|78
1740078600000|2025-02-20 19:10:00|38518.2|38511.2|38540.7|38533.7|38550.7|38543.7|38518.2|38511.2|106
1740078900000|2025-02-20 19:15:00|38538.2|38531.2|38545.7|38538.7|38545.7|38538.7|38533.2|38526.2|50
1740079200000|2025-02-20 19:20:00|38548.2|38541.2|38555.7|38548.7|38560.7|38553.7|38545.7|38538.7|54
1740079500000|2025-02-20 19:25:00|38553.2|38546.2|38545.7|38538.7|38553.2|38546.2|38535.7|38528.7|42
1740079800000|2025-02-20 19:30:00|38543.2|38536.2|38530.7|38523.7|38545.7|38538.7|38530.7|38523.7|60
1740080100000|2025-02-20 19:35:00|38535.7|38528.7|38525.7|38518.7|38543.2|38536.2|38523.2|38516.2|50
1740080400000|2025-02-20 19:40:00|38530.7|38523.7|38540.7|38533.7|38540.7|38533.7|38520.7|38513.7|52
1740080700000|2025-02-20 19:45:00|38538.2|38531.2|38570.7|38563.7|38570.7|38563.7|38535.7|38528.7|85
1740081000000|2025-02-20 19:50:00|38575.7|38568.7|38575.7|38568.7|38583.2|38576.2|38560.7|38553.7|91
1740081300000|2025-02-20 19:55:00|38580.7|38573.7|38565.7|38558.7|38580.7|38573.7|38563.2|38556.2|50
1740081600000|2025-02-20 20:00:00|38570.7|38563.7|38575.7|38568.7|38580.7|38573.7|38560.7|38553.7|68
1740081900000|2025-02-20 20:05:00|38578.2|38571.2|38565.7|38558.7|38583.2|38576.2|38560.7|38553.7|70
1740082200000|2025-02-20 20:10:00|38568.2|38561.2|38585.7|38578.7|38588.2|38581.2|38560.7|38553.7|255
1740082500000|2025-02-20 20:15:00|38583.2|38576.2|38588.2|38581.2|38595.7|38588.7|38570.7|38563.7|128
1740082800000|2025-02-20 20:20:00|38590.7|38583.7|38590.7|38583.7|38600.7|38593.7|38588.2|38581.2|72
1740083100000|2025-02-20 20:25:00|38588.2|38581.2|38585.7|38578.7|38593.2|38586.2|38575.7|38568.7|22
1740083400000|2025-02-20 20:30:00|38588.2|38581.2|38588.2|38581.2|38593.2|38586.2|38575.7|38568.7|16
1740083700000|2025-02-20 20:35:00|38585.7|38578.7|38570.7|38563.7|38588.2|38581.2|38560.7|38553.7|75
1740084000000|2025-02-20 20:40:00|38565.7|38558.7|38583.2|38576.2|38585.7|38578.7|38560.7|38553.7|129
1740084300000|2025-02-20 20:45:00|38580.7|38573.7|38600.7|38593.7|38603.2|38596.2|38575.7|38568.7|28
1740084600000|2025-02-20 20:50:00|38608.2|38601.2|38565.7|38558.7|38610.7|38603.7|38555.7|38548.7|221
1740084900000|2025-02-20 20:55:00|38558.2|38551.2|38580.7|38573.7|38610.7|38603.7|38558.2|38551.2|425
1740085200000|2025-02-20 21:00:00|38573.2|38566.2|38548.2|38541.2|38573.2|38566.2|38535.7|38528.7|278
1740085500000|2025-02-20 21:05:00|38553.2|38546.2|38563.2|38556.2|38565.7|38558.7|38553.2|38546.2|48
1740085800000|2025-02-20 21:10:00|38560.7|38553.7|38540.7|38533.7|38560.7|38553.7|38540.7|38533.7|14
1740086100000|2025-02-20 21:15:00|38538.2|38531.2|38540.7|38533.7|38545.7|38538.7|38538.2|38531.2|8
1740086400000|2025-02-20 21:20:00|38543.2|38536.2|38538.2|38531.2|38543.2|38536.2|38538.2|38531.2|1
1740086700000|2025-02-20 21:25:00|38535.7|38528.7|38535.7|38528.7|38538.2|38531.2|38533.2|38526.2|1
1740087000000|2025-02-20 21:30:00|38538.2|38531.2|38540.7|38533.7|38543.2|38536.2|38535.7|38528.7|0
1740087300000|2025-02-20 21:35:00|38538.2|38531.2|38540.7|38533.7|38540.7|38533.7|38538.2|38531.2|2
1740087600000|2025-02-20 21:40:00|38543.2|38536.2|38530.7|38523.7|38543.2|38536.2|38530.7|38523.7|11
1740087900000|2025-02-20 21:45:00|38533.2|38526.2|38533.2|38526.2|38540.7|38533.7|38475.7|38468.7|795
1740088200000|2025-02-20 21:50:00|38535.7|38528.7|38535.7|38528.7|38535.7|38528.7|38530.7|38523.7|11
1740088500000|2025-02-20 21:55:00|38540.7|38533.7|38566.2|38536.2|38566.2|38548.7|38538.2|38531.2|22
1740088800000|2025-02-20 22:00:00|38565.8|38535.8|38564.4|38534.4|38566.6|38536.6|38564.1|38534.1|0
1740089100000|2025-02-20 22:05:00|38565.3|38535.3|38564.1|38534.1|38565.3|38535.3|38563.9|38533.9|0
1740089400000|2025-02-20 22:10:00|38564.4|38534.4|38564.5|38534.5|38564.8|38534.8|38564|38534|0
1740089700000|2025-02-20 22:15:00|38564.3|38534.3|38564.5|38534.5|38564.6|38534.6|38564.3|38534.3|0
1740090000000|2025-02-20 22:20:00|38564.7|38534.7|38563.8|38533.8|38565.2|38535.2|38563.8|38533.8|0
1740090300000|2025-02-20 22:25:00|38563.7|38533.7|38563.2|38533.2|38563.7|38533.7|38563.2|38533.2|0
1740090600000|2025-02-20 22:30:00|38563.1|38533.1|38563.1|38533.1|38563.1|38533.1|38563.1|38533.1|0
1740090900000|2025-02-20 22:35:00|38563.3|38533.3|38563.4|38533.4|38563.5|38533.5|38563.2|38533.2|0
1740091200000|2025-02-20 22:40:00|38563.2|38533.2|38561.9|38531.9|38563.5|38533.5|38561.8|38531.8|0
1740091500000|2025-02-20 22:45:00|38561.6|38531.6|38562|38532|38562|38532|38561.6|38531.6|0
1740091800000|2025-02-20 22:50:00|38561.7|38531.7|38558|38528|38561.7|38531.7|38558|38528|0
1740092100000|2025-02-20 22:55:00|38557.9|38527.9|38561.1|38531.1|38561.1|38531.1|38557.4|38527.4|0
1740092400000|2025-02-20 23:00:00|38557.7|38527.7|38562.7|38547.7|38572|38555.2|38545.2|38525.5|37
1740092700000|2025-02-20 23:05:00|38565.2|38550.2|38562.7|38547.7|38565.2|38550.2|38550.2|38535.2|24
1740093000000|2025-02-20 23:10:00|38567.7|38552.7|38557.7|38542.7|38570.2|38555.2|38555.2|38540.2|6
1740093300000|2025-02-20 23:15:00|38555.2|38540.2|38560.2|38545.2|38562.7|38547.7|38550.2|38535.2|5
1740093600000|2025-02-20 23:20:00|38557.7|38542.7|38537.7|38522.7|38557.7|38542.7|38535.2|38520.2|46
1740093900000|2025-02-20 23:25:00|38535.2|38520.2|38532.7|38517.7|38550.2|38535.2|38527.7|38512.7|32
1740094200000|2025-02-20 23:30:00|38535.2|38520.2|38566.2|38559.2|38586.2|38579.2|38532.7|38517.7|7026
1740094500000|2025-02-20 23:35:00|38563.7|38556.7|38568.7|38561.7|38586.2|38579.2|38533.7|38526.7|163
1740094800000|2025-02-20 23:40:00|38571.2|38564.2|38561.2|38554.2|38596.2|38589.2|38556.2|38549.2|155
1740095100000|2025-02-20 23:45:00|38556.2|38549.2|38553.7|38546.7|38576.2|38569.2|38526.2|38519.2|179
1740095400000|2025-02-20 23:50:00|38556.2|38549.2|38568.7|38561.7|38591.2|38584.2|38556.2|38549.2|74
1740095700000|2025-02-20 23:55:00|38571.2|38564.2|38568.7|38561.7|38583.7|38576.7|38546.2|38539.2|72
1740096000000|2025-02-21 00:00:00|38573.7|38566.7|38601.2|38594.2|38631.2|38624.2|38508.7|38501.7|601
1740096300000|2025-02-21 00:05:00|38598.7|38591.7|38631.2|38624.2|38631.2|38624.2|38561.2|38554.2|187
1740096600000|2025-02-21 00:10:00|38633.7|38626.7|38646.2|38639.2|38666.2|38659.2|38613.7|38606.7|212
1740096900000|2025-02-21 00:15:00|38643.7|38636.7|38661.2|38654.2|38671.2|38664.2|38621.2|38614.2|123
1740097200000|2025-02-21 00:20:00|38663.7|38656.7|38628.7|38621.7|38663.7|38656.7|38598.7|38591.7|194
1740097500000|2025-02-21 00:25:00|38631.2|38624.2|38608.7|38601.7|38648.7|38641.7|38606.2|38599.2|62
1740097800000|2025-02-21 00:30:00|38606.2|38599.2|38618.7|38611.7|38658.7|38651.7|38591.2|38584.2|123
1740098100000|2025-02-21 00:35:00|38621.2|38614.2|38593.7|38586.7|38628.7|38621.7|38578.7|38571.7|126
1740098400000|2025-02-21 00:40:00|38591.2|38584.2|38581.2|38574.2|38623.7|38616.7|38571.2|38564.2|87
1740098700000|2025-02-21 00:45:00|38576.2|38569.2|38556.2|38549.2|38598.7|38591.7|38546.2|38539.2|104
1740099000000|2025-02-21 00:50:00|38553.7|38546.7|38556.2|38549.2|38586.2|38579.2|38548.7|38541.7|112
1740099300000|2025-02-21 00:55:00|38551.2|38544.2|38576.2|38569.2|38576.2|38569.2|38541.2|38534.2|102
1740099600000|2025-02-21 01:00:00|38571.2|38564.2|38621.2|38614.2|38628.7|38621.7|38558.7|38551.7|109
1740099900000|2025-02-21 01:05:00|38618.7|38611.7|38576.2|38569.2|38636.2|38629.2|38576.2|38569.2|100
1740100200000|2025-02-21 01:10:00|38571.2|38564.2|38526.2|38519.2|38571.2|38564.2|38513.7|38506.7|158
1740100500000|2025-02-21 01:15:00|38521.2|38514.2|38516.2|38509.2|38546.2|38539.2|38513.7|38506.7|150
1740100800000|2025-02-21 01:20:00|38513.7|38506.7|38491.2|38484.2|38513.7|38506.7|38473.7|38466.7|146
1740101100000|2025-02-21 01:25:00|38488.7|38481.7|38498.7|38491.7|38506.2|38499.2|38466.2|38459.2|106
1740101400000|2025-02-21 01:30:00|38501.2|38494.2|38531.2|38524.2|38531.2|38524.2|38491.2|38484.2|185
1740101700000|2025-02-21 01:35:00|38533.7|38526.7|38701.2|38694.2|38713.7|38706.7|38531.2|38524.2|870
1740102000000|2025-02-21 01:40:00|38703.7|38696.7|38763.7|38756.7|38826.2|38819.2|38696.2|38689.2|1019
1740102300000|2025-02-21 01:45:00|38766.2|38759.2|38786.2|38779.2|38788.7|38781.7|38731.2|38724.2|395
1740102600000|2025-02-21 01:50:00|38788.7|38781.7|38748.7|38741.7|38808.7|38801.7|38746.2|38739.2|471
1740102900000|2025-02-21 01:55:00|38751.2|38744.2|38706.2|38699.2|38768.7|38761.7|38706.2|38699.2|205
1740103200000|2025-02-21 02:00:00|38708.7|38701.7|38703.7|38696.7|38718.7|38711.7|38696.2|38689.2|124
1740103500000|2025-02-21 02:05:00|38706.2|38699.2|38683.7|38676.7|38751.2|38744.2|38681.2|38674.2|275
1740103800000|2025-02-21 02:10:00|38681.2|38674.2|38686.2|38679.2|38706.2|38699.2|38681.2|38674.2|113
1740104100000|2025-02-21 02:15:00|38683.7|38676.7|38668.7|38661.7|38683.7|38676.7|38656.2|38649.2|95
1740104400000|2025-02-21 02:20:00|38666.2|38659.2|38643.7|38636.7|38671.2|38664.2|38641.2|38634.2|64
1740104700000|2025-02-21 02:25:00|38646.2|38639.2|38693.7|38686.7|38696.2|38689.2|38643.7|38636.7|124
1740105000000|2025-02-21 02:30:00|38701.2|38694.2|38751.2|38744.2|38768.7|38761.7|38696.2|38689.2|280
1740105300000|2025-02-21 02:35:00|38748.7|38741.7|38771.2|38764.2|38771.2|38764.2|38746.2|38739.2|48
1740105600000|2025-02-21 02:40:00|38776.2|38769.2|38743.7|38736.7|38776.2|38769.2|38736.2|38729.2|99
1740105900000|2025-02-21 02:45:00|38746.2|38739.2|38751.2|38744.2|38761.2|38754.2|38741.2|38734.2|32
1740106200000|2025-02-21 02:50:00|38748.7|38741.7|38751.2|38744.2|38768.7|38761.7|38741.2|38734.2|26
1740106500000|2025-02-21 02:55:00|38761.2|38754.2|38766.2|38759.2|38776.2|38769.2|38758.7|38751.7|32
1740106800000|2025-02-21 03:00:00|38763.7|38756.7|38733.7|38726.7|38766.2|38759.2|38726.2|38719.2|57
1740107100000|2025-02-21 03:05:00|38736.2|38729.2|38746.2|38739.2|38748.7|38741.7|38728.7|38721.7|26
1740107400000|2025-02-21 03:10:00|38743.7|38736.7|38743.7|38736.7|38753.7|38746.7|38726.2|38719.2|86
1740107700000|2025-02-21 03:15:00|38741.2|38734.2|38753.7|38746.7|38756.2|38749.2|38736.2|38729.2|17
1740108000000|2025-02-21 03:20:00|38756.2|38749.2|38768.7|38761.7|38773.7|38766.7|38746.2|38739.2|25
1740108300000|2025-02-21 03:25:00|38766.2|38759.2|38763.7|38756.7|38768.7|38761.7|38761.2|38754.2|54
1740108600000|2025-02-21 03:30:00|38761.2|38754.2|38691.2|38684.2|38761.2|38754.2|38676.2|38669.2|292
1740108900000|2025-02-21 03:35:00|38686.2|38679.2|38653.7|38646.7|38688.7|38681.7|38651.2|38644.2|115
1740109200000|2025-02-21 03:40:00|38651.2|38644.2|38643.7|38636.7|38661.2|38654.2|38628.7|38621.7|155
1740109500000|2025-02-21 03:45:00|38641.2|38634.2|38671.2|38664.2|38678.7|38671.7|38641.2|38634.2|93
1740109800000|2025-02-21 03:50:00|38668.7|38661.7|38648.7|38641.7|38676.2|38669.2|38626.2|38619.2|95
1740110100000|2025-02-21 03:55:00|38646.2|38639.2|38661.2|38654.2|38676.2|38669.2|38646.2|38639.2|48
1740110400000|2025-02-21 04:00:00|38663.7|38656.7|38636.2|38629.2|38671.2|38664.2|38626.2|38619.2|115
1740110700000|2025-02-21 04:05:00|38638.7|38631.7|38626.2|38619.2|38648.7|38641.7|38616.2|38609.2|98
1740111000000|2025-02-21 04:10:00|38628.7|38621.7|38686.2|38679.2|38696.2|38689.2|38626.2|38619.2|83
1740111300000|2025-02-21 04:15:00|38681.2|38674.2|38673.7|38666.7|38683.7|38676.7|38661.2|38654.2|79
1740111600000|2025-02-21 04:20:00|38671.2|38664.2|38671.2|38664.2|38678.7|38671.7|38666.2|38659.2|38
1740111900000|2025-02-21 04:25:00|38673.7|38666.7|38696.2|38689.2|38703.7|38696.7|38673.7|38666.7|118
1740112200000|2025-02-21 04:30:00|38693.7|38686.7|38683.7|38676.7|38701.2|38694.2|38681.2|38674.2|99
1740112500000|2025-02-21 04:35:00|38681.2|38674.2|38701.2|38694.2|38706.2|38699.2|38676.2|38669.2|124
1740112800000|2025-02-21 04:40:00|38703.7|38696.7|38728.7|38721.7|38731.2|38724.2|38701.2|38694.2|70
1740113100000|2025-02-21 04:45:00|38726.2|38719.2|38706.2|38699.2|38728.7|38721.7|38701.2|38694.2|43
1740113400000|2025-02-21 04:50:00|38708.7|38701.7|38708.7|38701.7|38721.2|38714.2|38706.2|38699.2|74
1740113700000|2025-02-21 04:55:00|38706.2|38699.2|38721.2|38714.2|38726.2|38719.2|38701.2|38694.2|31
1740114000000|2025-02-21 05:00:00|38723.7|38716.7|38743.7|38736.7|38746.2|38739.2|38716.2|38709.2|110
1740114300000|2025-02-21 05:05:00|38746.2|38739.2|38728.7|38721.7|38746.2|38739.2|38723.7|38716.7|54
1740114600000|2025-02-21 05:10:00|38726.2|38719.2|38761.2|38754.2|38761.2|38754.2|38726.2|38719.2|71
1740114900000|2025-02-21 05:15:00|38758.7|38751.7|38766.2|38759.2|38771.2|38764.2|38756.2|38749.2|104
1740115200000|2025-02-21 05:20:00|38768.7|38761.7|38751.2|38744.2|38778.7|38771.7|38751.2|38744.2|77
1740115500000|2025-02-21 05:25:00|38746.2|38739.2|38753.7|38746.7|38756.2|38749.2|38738.7|38731.7|60
1740115800000|2025-02-21 05:30:00|38751.2|38744.2|38741.2|38734.2|38761.2|38754.2|38741.2|38734.2|78
1740116100000|2025-02-21 05:35:00|38743.7|38736.7|38733.7|38726.7|38743.7|38736.7|38726.2|38719.2|76
1740116400000|2025-02-21 05:40:00|38736.2|38729.2|38756.2|38749.2|38761.2|38754.2|38733.7|38726.7|61
1740116700000|2025-02-21 05:45:00|38761.2|38754.2|38751.2|38744.2|38766.2|38759.2|38751.2|38744.2|153
1740117000000|2025-02-21 05:50:00|38756.2|38749.2|38763.7|38756.7|38771.2|38764.2|38751.2|38744.2|62
1740117300000|2025-02-21 05:55:00|38766.2|38759.2|38753.7|38746.7|38776.2|38769.2|38746.2|38739.2|76
1740117600000|2025-02-21 06:00:00|38751.2|38744.2|38763.7|38756.7|38766.2|38759.2|38746.2|38739.2|138
1740117900000|2025-02-21 06:05:00|38766.2|38759.2|38781.2|38774.2|38786.2|38779.2|38761.2|38754.2|141
1740118200000|2025-02-21 06:10:00|38783.7|38776.7|38796.2|38789.2|38796.2|38789.2|38778.7|38771.7|176
1740118500000|2025-02-21 06:15:00|38798.7|38791.7|38791.2|38784.2|38816.2|38809.2|38791.2|38784.2|189
1740118800000|2025-02-21 06:20:00|38796.2|38789.2|38798.7|38791.7|38808.7|38801.7|38786.2|38779.2|166
1740119100000|2025-02-21 06:25:00|38796.2|38789.2|38816.2|38809.2|38816.2|38809.2|38791.2|38784.2|135
1740119400000|2025-02-21 06:30:00|38796.2|38789.2|38778.7|38771.7|38801.2|38794.2|38768.7|38761.7|447
1740119700000|2025-02-21 06:35:00|38776.2|38769.2|38771.2|38764.2|38781.2|38774.2|38756.2|38749.2|153
1740120000000|2025-02-21 06:40:00|38773.7|38766.7|38803.7|38796.7|38811.2|38804.2|38766.2|38759.2|173
1740120300000|2025-02-21 06:45:00|38806.2|38799.2|38796.2|38789.2|38806.2|38799.2|38791.2|38784.2|74
1740120600000|2025-02-21 06:50:00|38801.2|38794.2|38796.2|38789.2|38801.2|38794.2|38791.2|38784.2|51
1740120900000|2025-02-21 06:55:00|38798.7|38791.7|38801.2|38794.2|38806.2|38799.2|38796.2|38789.2|15
1740121200000|2025-02-21 07:00:00|38803.7|38796.7|38806.2|38799.2|38811.2|38804.2|38796.2|38789.2|91
1740121500000|2025-02-21 07:05:00|38801.2|38794.2|38808.7|38801.7|38811.2|38804.2|38796.2|38789.2|46
1740121800000|2025-02-21 07:10:00|38806.2|38799.2|38788.7|38781.7|38806.2|38799.2|38786.2|38779.2|26
1740122100000|2025-02-21 07:15:00|38791.2|38784.2|38783.7|38776.7|38791.2|38784.2|38778.7|38771.7|10
1740122400000|2025-02-21 07:20:00|38786.2|38779.2|38791.2|38784.2|38791.2|38784.2|38783.7|38776.7|33
1740122700000|2025-02-21 07:25:00|38796.2|38789.2|38841.2|38834.2|38841.2|38834.2|38796.2|38789.2|104
1740123000000|2025-02-21 07:30:00|38846.2|38839.2|38846.2|38839.2|38851.2|38844.2|38833.7|38826.7|133
1740123300000|2025-02-21 07:35:00|38843.7|38836.7|38841.2|38834.2|38856.2|38849.2|38836.2|38829.2|57
1740123600000|2025-02-21 07:40:00|38838.7|38831.7|38843.7|38836.7|38853.7|38846.7|38836.2|38829.2|53
1740123900000|2025-02-21 07:45:00|38846.2|38839.2|38838.7|38831.7|38856.2|38849.2|38836.2|38829.2|79
1740124200000|2025-02-21 07:50:00|38836.2|38829.2|38826.2|38819.2|38846.2|38839.2|38818.7|38811.7|53
1740124500000|2025-02-21 07:55:00|38823.7|38816.7|38818.7|38811.7|38831.2|38824.2|38816.2|38809.2|99
1740124800000|2025-02-21 08:00:00|38821.2|38814.2|38816.2|38809.2|38866.2|38859.2|38811.2|38804.2|408
1740125100000|2025-02-21 08:05:00|38818.7|38811.7|38858.7|38851.7|38866.2|38859.2|38816.2|38809.2|177
1740125400000|2025-02-21 08:10:00|38856.2|38849.2|38858.7|38851.7|38868.7|38861.7|38846.2|38839.2|64
1740125700000|2025-02-21 08:15:00|38856.2|38849.2|38813.7|38806.7|38856.2|38849.2|38786.2|38779.2|234
1740126000000|2025-02-21 08:20:00|38816.2|38809.2|38806.2|38799.2|38818.7|38811.7|38783.7|38776.7|141
1740126300000|2025-02-21 08:25:00|38803.7|38796.7|38848.7|38841.7|38856.2|38849.2|38801.2|38794.2|203
1740126600000|2025-02-21 08:30:00|38851.2|38844.2|38868.7|38861.7|38886.2|38879.2|38851.2|38844.2|168
1740126900000|2025-02-21 08:35:00|38866.2|38859.2|38851.2|38844.2|38871.2|38864.2|38848.7|38841.7|70
1740127200000|2025-02-21 08:40:00|38853.7|38846.7|38841.2|38834.2|38856.2|38849.2|38821.2|38814.2|86
1740127500000|2025-02-21 08:45:00|38838.7|38831.7|38846.2|38839.2|38851.2|38844.2|38833.7|38826.7|99
1740127800000|2025-02-21 08:50:00|38843.7|38836.7|38831.2|38824.2|38846.2|38839.2|38818.7|38811.7|40
1740128100000|2025-02-21 08:55:00|38833.7|38826.7|38828.7|38821.7|38841.2|38834.2|38826.2|38819.2|14
1740128400000|2025-02-21 09:00:00|38838.7|38831.7|38833.7|38826.7|38846.2|38839.2|38826.2|38819.2|15
1740128700000|2025-02-21 09:05:00|38836.2|38829.2|38808.7|38801.7|38836.2|38829.2|38806.2|38799.2|28
1740129000000|2025-02-21 09:10:00|38811.2|38804.2|38823.7|38816.7|38831.2|38824.2|38808.7|38801.7|22
1740129300000|2025-02-21 09:15:00|38826.2|38819.2|38831.2|38824.2|38833.7|38826.7|38816.2|38809.2|23
1740129600000|2025-02-21 09:20:00|38833.7|38826.7|38826.2|38819.2|38836.2|38829.2|38816.2|38809.2|10
1740129900000|2025-02-21 09:25:00|38828.7|38821.7|38813.7|38806.7|38831.2|38824.2|38813.7|38806.7|17
1740130200000|2025-02-21 09:30:00|38811.2|38804.2|38818.7|38811.7|38831.2|38824.2|38808.7|38801.7|43
1740130500000|2025-02-21 09:35:00|38816.2|38809.2|38821.2|38814.2|38828.7|38821.7|38806.2|38799.2|35
1740130800000|2025-02-21 09:40:00|38823.7|38816.7|38828.7|38821.7|38831.2|38824.2|38818.7|38811.7|48
1740131100000|2025-02-21 09:45:00|38826.2|38819.2|38828.7|38821.7|38836.2|38829.2|38826.2|38819.2|3
1740131400000|2025-02-21 09:50:00|38831.2|38824.2|38856.2|38849.2|38858.7|38851.7|38828.7|38821.7|83
1740131700000|2025-02-21 09:55:00|38853.7|38846.7|38853.7|38846.7|38856.2|38849.2|38846.2|38839.2|13
1740132000000|2025-02-21 10:00:00|38851.2|38844.2|38851.2|38844.2|38856.2|38849.2|38846.2|38839.2|14
1740132300000|2025-02-21 10:05:00|38853.7|38846.7|38851.2|38844.2|38856.2|38849.2|38846.2|38839.2|26
1740132600000|2025-02-21 10:10:00|38848.7|38841.7|38866.2|38859.2|38871.2|38864.2|38848.7|38841.7|34
1740132900000|2025-02-21 10:15:00|38871.2|38864.2|38863.7|38856.7|38873.7|38866.7|38861.2|38854.2|199
1740133200000|2025-02-21 10:20:00|38866.2|38859.2|38866.2|38859.2|38871.2|38864.2|38866.2|38859.2|24
1740133500000|2025-02-21 10:25:00|38868.7|38861.7|38866.2|38859.2|38871.2|38864.2|38861.2|38854.2|89
1740133800000|2025-02-21 10:30:00|38868.7|38861.7|38861.2|38854.2|38868.7|38861.7|38856.2|38849.2|38
1740134100000|2025-02-21 10:35:00|38863.7|38856.7|38858.7|38851.7|38866.2|38859.2|38856.2|38849.2|22
1740134400000|2025-02-21 10:40:00|38856.2|38849.2|38863.7|38856.7|38868.7|38861.7|38853.7|38846.7|83
1740134700000|2025-02-21 10:45:00|38866.2|38859.2|38856.2|38849.2|38871.2|38864.2|38856.2|38849.2|115
1740135000000|2025-02-21 10:50:00|38858.7|38851.7|38871.2|38864.2|38871.2|38864.2|38853.7|38846.7|60
1740135300000|2025-02-21 10:55:00|38868.7|38861.7|38876.2|38869.2|38878.7|38871.7|38866.2|38859.2|165
1740135600000|2025-02-21 11:00:00|38873.7|38866.7|38871.2|38864.2|38876.2|38869.2|38866.2|38859.2|109
1740135900000|2025-02-21 11:05:00|38868.7|38861.7|38876.2|38869.2|38881.2|38874.2|38866.2|38859.2|31
1740136200000|2025-02-21 11:10:00|38878.7|38871.7|38881.2|38874.2|38881.2|38874.2|38868.7|38861.7|41
1740136500000|2025-02-21 11:15:00|38878.7|38871.7|38871.2|38864.2|38881.2|38874.2|38871.2|38864.2|56
1740136800000|2025-02-21 11:20:00|38873.7|38866.7|38863.7|38856.7|38876.2|38869.2|38861.2|38854.2|12
1740137100000|2025-02-21 11:25:00|38861.2|38854.2|38851.2|38844.2|38863.7|38856.7|38848.7|38841.7|23
1740137400000|2025-02-21 11:30:00|38856.2|38849.2|38851.2|38844.2|38856.2|38849.2|38851.2|38844.2|28
1740137700000|2025-02-21 11:35:00|38853.7|38846.7|38841.2|38834.2|38856.2|38849.2|38841.2|38834.2|46
1740138000000|2025-02-21 11:40:00|38846.2|38839.2|38826.2|38819.2|38846.2|38839.2|38823.7|38816.7|78
1740138300000|2025-02-21 11:45:00|38828.7|38821.7|38836.2|38829.2|38838.7|38831.7|38826.2|38819.2|78
1740138600000|2025-02-21 11:50:00|38841.2|38834.2|38846.2|38839.2|38848.7|38841.7|38836.2|38829.2|15
1740138900000|2025-02-21 11:55:00|38843.7|38836.7|38841.2|38834.2|38846.2|38839.2|38836.2|38829.2|19
1740139200000|2025-02-21 12:00:00|38843.7|38836.7|38816.2|38809.2|38843.7|38836.7|38801.2|38794.2|118
1740139500000|2025-02-21 12:05:00|38818.7|38811.7|38811.2|38804.2|38826.2|38819.2|38811.2|38804.2|47
1740139800000|2025-02-21 12:10:00|38813.7|38806.7|38816.2|38809.2|38826.2|38819.2|38811.2|38804.2|67
1740140100000|2025-02-21 12:15:00|38818.7|38811.7|38816.2|38809.2|38823.7|38816.7|38816.2|38809.2|32
1740140400000|2025-02-21 12:20:00|38818.7|38811.7|38826.2|38819.2|38836.2|38829.2|38813.7|38806.7|53
1740140700000|2025-02-21 12:25:00|38823.7|38816.7|38821.2|38814.2|38831.2|38824.2|38821.2|38814.2|9
1740141000000|2025-02-21 12:30:00|38818.7|38811.7|38816.2|38809.2|38821.2|38814.2|38806.2|38799.2|75
1740141300000|2025-02-21 12:35:00|38818.7|38811.7|38816.2|38809.2|38826.2|38819.2|38816.2|38809.2|47
1740141600000|2025-02-21 12:40:00|38818.7|38811.7|38816.2|38809.2|38821.2|38814.2|38811.2|38804.2|7
1740141900000|2025-02-21 12:45:00|38813.7|38806.7|38811.2|38804.2|38816.2|38809.2|38808.7|38801.7|10
1740142200000|2025-02-21 12:50:00|38813.7|38806.7|38811.2|38804.2|38821.2|38814.2|38811.2|38804.2|5
1740142500000|2025-02-21 12:55:00|38806.2|38799.2|38811.2|38804.2|38811.2|38804.2|38803.7|38796.7|8
1740142800000|2025-02-21 13:00:00|38813.7|38806.7|38808.7|38801.7|38816.2|38809.2|38806.2|38799.2|21
1740143100000|2025-02-21 13:05:00|38806.2|38799.2|38806.2|38799.2|38808.7|38801.7|38796.2|38789.2|5
1740143400000|2025-02-21 13:10:00|38808.7|38801.7|38803.7|38796.7|38808.7|38801.7|38796.2|38789.2|17
1740143700000|2025-02-21 13:15:00|38801.2|38794.2|38791.2|38784.2|38811.2|38804.2|38791.2|38784.2|26
1740144000000|2025-02-21 13:20:00|38788.7|38781.7|38783.7|38776.7|38793.7|38786.7|38776.2|38769.2|16
1740144300000|2025-02-21 13:25:00|38781.2|38774.2|38776.2|38769.2|38786.2|38779.2|38771.2|38764.2|33
1740144600000|2025-02-21 13:30:00|38778.7|38771.7|38791.2|38784.2|38791.2|38784.2|38778.7|38771.7|13
1740144900000|2025-02-21 13:35:00|38788.7|38781.7|38786.2|38779.2|38791.2|38784.2|38776.2|38769.2|4
1740145200000|2025-02-21 13:40:00|38783.7|38776.7|38806.2|38799.2|38808.7|38801.7|38781.2|38774.2|37
1740145500000|2025-02-21 13:45:00|38808.7|38801.7|38816.2|38809.2|38816.2|38809.2|38803.7|38796.7|10
1740145800000|2025-02-21 13:50:00|38821.2|38814.2|38843.7|38836.7|38846.2|38839.2|38811.2|38804.2|115
1740146100000|2025-02-21 13:55:00|38846.2|38839.2|38818.7|38811.7|38846.2|38839.2|38818.7|38811.7|20
1740146400000|2025-02-21 14:00:00|38821.2|38814.2|38818.7|38811.7|38836.2|38829.2|38801.2|38794.2|103
1740146700000|2025-02-21 14:05:00|38816.2|38809.2|38813.7|38806.7|38823.7|38816.7|38811.2|38804.2|3
1740147000000|2025-02-21 14:10:00|38816.2|38809.2|38813.7|38806.7|38818.7|38811.7|38808.7|38801.7|8
1740147300000|2025-02-21 14:15:00|38811.2|38804.2|38806.2|38799.2|38818.7|38811.7|38806.2|38799.2|3
1740147600000|2025-02-21 14:20:00|38803.7|38796.7|38786.2|38779.2|38808.7|38801.7|38776.2|38769.2|32
1740147900000|2025-02-21 14:25:00|38788.7|38781.7|38741.2|38734.2|38791.2|38784.2|38736.2|38729.2|153
1740148200000|2025-02-21 14:30:00|38736.2|38729.2|38721.2|38714.2|38743.7|38736.7|38711.2|38704.2|245
1740148500000|2025-02-21 14:35:00|38723.7|38716.7|38688.7|38681.7|38736.2|38729.2|38663.7|38656.7|411
1740148800000|2025-02-21 14:40:00|38686.2|38679.2|38708.7|38701.7|38726.2|38719.2|38681.2|38674.2|210
1740149100000|2025-02-21 14:45:00|38706.2|38699.2|38656.2|38649.2|38713.7|38706.7|38651.2|38644.2|153
1740149400000|2025-02-21 14:50:00|38653.7|38646.7|38636.2|38629.2|38658.7|38651.7|38616.2|38609.2|221
1740149700000|2025-02-21 14:55:00|38633.7|38626.7|38611.2|38604.2|38633.7|38626.7|38586.2|38579.2|218
1740150000000|2025-02-21 15:00:00|38616.2|38609.2|38606.2|38599.2|38646.2|38639.2|38568.7|38561.7|479
1740150300000|2025-02-21 15:05:00|38608.7|38601.7|38616.2|38609.2|38621.2|38614.2|38561.2|38554.2|199
1740150600000|2025-02-21 15:10:00|38618.7|38611.7|38611.2|38604.2|38651.2|38644.2|38603.7|38596.7|204
1740150900000|2025-02-21 15:15:00|38608.7|38601.7|38631.2|38624.2|38656.2|38649.2|38596.2|38589.2|83
1740151200000|2025-02-21 15:20:00|38633.7|38626.7|38581.2|38574.2|38636.2|38629.2|38576.2|38569.2|166
1740151500000|2025-02-21 15:25:00|38583.7|38576.7|38541.2|38534.2|38596.2|38589.2|38526.2|38519.2|359
1740151800000|2025-02-21 15:30:00|38538.7|38531.7|38533.7|38526.7|38568.7|38561.7|38521.2|38514.2|116
1740152100000|2025-02-21 15:35:00|38531.2|38524.2|38556.2|38549.2|38576.2|38569.2|38531.2|38524.2|87
1740152400000|2025-02-21 15:40:00|38553.7|38546.7|38521.2|38514.2|38563.7|38556.7|38513.7|38506.7|111
1740152700000|2025-02-21 15:45:00|38523.7|38516.7|38546.2|38539.2|38571.2|38564.2|38518.7|38511.7|136
1740153000000|2025-02-21 15:50:00|38548.7|38541.7|38523.7|38516.7|38551.2|38544.2|38521.2|38514.2|142
1740153300000|2025-02-21 15:55:00|38521.2|38514.2|38546.2|38539.2|38548.7|38541.7|38516.2|38509.2|60
1740153600000|2025-02-21 16:00:00|38548.7|38541.7|38546.2|38539.2|38571.2|38564.2|38533.7|38526.7|75
1740153900000|2025-02-21 16:05:00|38548.7|38541.7|38533.7|38526.7|38553.7|38546.7|38521.2|38514.2|61
1740154200000|2025-02-21 16:10:00|38531.2|38524.2|38571.2|38564.2|38571.2|38564.2|38508.7|38501.7|86
1740154500000|2025-02-21 16:15:00|38573.7|38566.7|38546.2|38539.2|38578.7|38571.7|38543.7|38536.7|85
1740154800000|2025-02-21 16:20:00|38548.7|38541.7|38543.7|38536.7|38561.2|38554.2|38536.2|38529.2|79
1740155100000|2025-02-21 16:25:00|38546.2|38539.2|38523.7|38516.7|38546.2|38539.2|38513.7|38506.7|158
1740155400000|2025-02-21 16:30:00|38521.2|38514.2|38546.2|38539.2|38551.2|38544.2|38508.7|38501.7|232
1740155700000|2025-02-21 16:35:00|38543.7|38536.7|38546.2|38539.2|38551.2|38544.2|38526.2|38519.2|60
1740156000000|2025-02-21 16:40:00|38543.7|38536.7|38538.7|38531.7|38558.7|38551.7|38536.2|38529.2|62
1740156300000|2025-02-21 16:45:00|38536.2|38529.2|38551.2|38544.2|38558.7|38551.7|38531.2|38524.2|115
1740156600000|2025-02-21 16:50:00|38548.7|38541.7|38521.2|38514.2|38551.2|38544.2|38516.2|38509.2|64
1740156900000|2025-02-21 16:55:00|38523.7|38516.7|38536.2|38529.2|38556.2|38549.2|38521.2|38514.2|42
1740157200000|2025-02-21 17:00:00|38533.7|38526.7|38543.7|38536.7|38551.2|38544.2|38521.2|38514.2|115
1740157500000|2025-02-21 17:05:00|38546.2|38539.2|38506.2|38499.2|38556.2|38549.2|38506.2|38499.2|30
1740157800000|2025-02-21 17:10:00|38511.2|38504.2|38503.7|38496.7|38513.7|38506.7|38486.2|38479.2|71
1740158100000|2025-02-21 17:15:00|38501.2|38494.2|38461.2|38454.2|38506.2|38499.2|38451.2|38444.2|116
1740158400000|2025-02-21 17:20:00|38458.7|38451.7|38448.7|38441.7|38461.2|38454.2|38438.7|38431.7|61
1740158700000|2025-02-21 17:25:00|38451.2|38444.2|38448.7|38441.7|38463.7|38456.7|38446.2|38439.2|37
1740159000000|2025-02-21 17:30:00|38451.2|38444.2|38426.2|38419.2|38456.2|38449.2|38426.2|38419.2|23
1740159300000|2025-02-21 17:35:00|38428.7|38421.7|38406.2|38399.2|38431.2|38424.2|38386.2|38379.2|213
1740159600000|2025-02-21 17:40:00|38408.7|38401.7|38416.2|38409.2|38431.2|38424.2|38396.2|38389.2|83
1740159900000|2025-02-21 17:45:00|38413.7|38406.7|38391.2|38384.2|38413.7|38406.7|38391.2|38384.2|79
1740160200000|2025-02-21 17:50:00|38393.7|38386.7|38376.2|38369.2|38401.2|38394.2|38368.7|38361.7|92
1740160500000|2025-02-21 17:55:00|38378.7|38371.7|38351.2|38344.2|38386.2|38379.2|38343.7|38336.7|121
1740160800000|2025-02-21 18:00:00|38346.2|38339.2|38296.2|38289.2|38348.7|38341.7|38288.7|38281.7|195
1740161100000|2025-02-21 18:05:00|38301.2|38294.2|38256.2|38249.2|38306.2|38299.2|38248.7|38241.7|331
1740161400000|2025-02-21 18:10:00|38258.7|38251.7|38256.2|38249.2|38261.2|38254.2|38213.7|38206.7|310
1740161700000|2025-02-21 18:15:00|38261.2|38254.2|38248.7|38241.7|38301.2|38294.2|38241.2|38234.2|191
1740162000000|2025-02-21 18:20:00|38246.2|38239.2|38226.2|38219.2|38266.2|38259.2|38221.2|38214.2|176
1740162300000|2025-02-21 18:25:00|38223.7|38216.7|38196.2|38189.2|38256.2|38249.2|38188.7|38181.7|141
1740162600000|2025-02-21 18:30:00|38188.7|38181.7|38196.2|38189.2|38203.7|38196.7|38171.2|38164.2|118
1740162900000|2025-02-21 18:35:00|38198.7|38191.7|38236.2|38229.2|38273.7|38266.7|38193.7|38186.7|194
1740163200000|2025-02-21 18:40:00|38241.2|38234.2|38201.2|38194.2|38251.2|38244.2|38198.7|38191.7|78
1740163500000|2025-02-21 18:45:00|38198.7|38191.7|38201.2|38194.2|38213.7|38206.7|38191.2|38184.2|84
1740163800000|2025-02-21 18:50:00|38198.7|38191.7|38221.2|38214.2|38226.2|38219.2|38188.7|38181.7|78
1740164100000|2025-02-21 18:55:00|38218.7|38211.7|38196.2|38189.2|38226.2|38219.2|38186.2|38179.2|126
1740164400000|2025-02-21 19:00:00|38198.7|38191.7|38151.2|38144.2|38211.2|38204.2|38146.2|38139.2|407
1740164700000|2025-02-21 19:05:00|38156.2|38149.2|38191.2|38184.2|38191.2|38184.2|38141.2|38134.2|212
1740165000000|2025-02-21 19:10:00|38193.7|38186.7|38203.7|38196.7|38216.2|38209.2|38166.2|38159.2|178
1740165300000|2025-02-21 19:15:00|38206.2|38199.2|38166.2|38159.2|38206.2|38199.2|38166.2|38159.2|80
1740165600000|2025-02-21 19:20:00|38163.7|38156.7|38136.2|38129.2|38171.2|38164.2|38111.2|38104.2|498
1740165900000|2025-02-21 19:25:00|38138.7|38131.7|38081.2|38074.2|38141.2|38134.2|38071.2|38064.2|244
1740166200000|2025-02-21 19:30:00|38083.7|38076.7|38111.2|38104.2|38131.2|38124.2|38078.7|38071.7|186
1740166500000|2025-02-21 19:35:00|38113.7|38106.7|38101.2|38094.2|38118.7|38111.7|38088.7|38081.7|97
1740166800000|2025-02-21 19:40:00|38098.7|38091.7|38128.7|38121.7|38133.7|38126.7|38088.7|38081.7|81
1740167100000|2025-02-21 19:45:00|38126.2|38119.2|38131.2|38124.2|38146.2|38139.2|38113.7|38106.7|71
1740167400000|2025-02-21 19:50:00|38128.7|38121.7|38146.2|38139.2|38178.7|38171.7|38128.7|38121.7|77
1740167700000|2025-02-21 19:55:00|38148.7|38141.7|38168.7|38161.7|38186.2|38179.2|38146.2|38139.2|301
1740168000000|2025-02-21 20:00:00|38166.2|38159.2|38171.2|38164.2|38198.7|38191.7|38161.2|38154.2|344
1740168300000|2025-02-21 20:05:00|38168.7|38161.7|38171.2|38164.2|38191.2|38184.2|38158.7|38151.7|66
1740168600000|2025-02-21 20:10:00|38166.2|38159.2|38163.7|38156.7|38196.2|38189.2|38156.2|38149.2|456
1740168900000|2025-02-21 20:15:00|38161.2|38154.2|38186.2|38179.2|38186.2|38179.2|38156.2|38149.2|147
1740169200000|2025-02-21 20:20:00|38183.7|38176.7|38198.7|38191.7|38206.2|38199.2|38171.2|38164.2|73
1740169500000|2025-02-21 20:25:00|38201.2|38194.2|38191.2|38184.2|38203.7|38196.7|38181.2|38174.2|115
1740169800000|2025-02-21 20:30:00|38193.7|38186.7|38221.2|38214.2|38223.7|38216.7|38193.7|38186.7|102
1740170100000|2025-02-21 20:35:00|38218.7|38211.7|38211.2|38204.2|38223.7|38216.7|38196.2|38189.2|78
1740170400000|2025-02-21 20:40:00|38213.7|38206.7|38191.2|38184.2|38216.2|38209.2|38186.2|38179.2|84
1740170700000|2025-02-21 20:45:00|38193.7|38186.7|38191.2|38184.2|38201.2|38194.2|38171.2|38164.2|255
1740171000000|2025-02-21 20:50:00|38203.7|38196.7|38206.2|38199.2|38211.2|38204.2|38186.2|38179.2|291
1740171300000|2025-02-21 20:55:00|38203.7|38196.7|38156.2|38149.2|38206.2|38199.2|38141.2|38134.2|1056
1740171600000|2025-02-21 21:00:00|38158.7|38151.7|38138.7|38131.7|38158.7|38151.7|38128.7|38121.7|246
1740171900000|2025-02-21 21:05:00|38143.7|38136.7|38143.7|38136.7|38148.7|38141.7|38133.7|38126.7|38
1740172200000|2025-02-21 21:10:00|38141.2|38134.2|38148.7|38141.7|38148.7|38141.7|38136.2|38129.2|28
1740172500000|2025-02-21 21:15:00|38151.2|38144.2|38148.7|38141.7|38153.7|38146.7|38146.2|38139.2|19
1740172800000|2025-02-21 21:20:00|38156.2|38149.2|38158.7|38151.7|38161.2|38154.2|38153.7|38146.7|11
1740173100000|2025-02-21 21:25:00|38161.2|38154.2|38158.7|38151.7|38168.7|38161.7|38158.7|38151.7|17
1740173400000|2025-02-21 21:30:00|38163.7|38156.7|38156.2|38149.2|38166.2|38159.2|38151.2|38144.2|22
1740173700000|2025-02-21 21:35:00|38161.2|38154.2|38171.2|38164.2|38171.2|38164.2|38161.2|38154.2|19
1740174000000|2025-02-21 21:40:00|38173.7|38166.7|38173.7|38166.7|38173.7|38166.7|38163.7|38156.7|16
1740174300000|2025-02-21 21:45:00|38176.2|38169.2|38186.2|38179.2|38188.7|38181.7|38176.2|38169.2|40
1740174600000|2025-02-21 21:50:00|38188.7|38181.7|38158.7|38151.7|38196.2|38189.2|38156.2|38149.2|50
1740174900000|2025-02-21 21:55:00|38161.2|38154.2|38162.6|38132.6|38173.7|38166.7|38148.7|38131.6|48
1740351600000|2025-02-23 23:00:00|38201.7|38186.7|38229.2|38214.2|38231.7|38216.7|38191.7|38176.7|83
1740351900000|2025-02-23 23:05:00|38226.7|38211.7|38296.7|38281.7|38321.7|38306.7|38226.7|38211.7|138
1740352200000|2025-02-23 23:10:00|38299.2|38284.2|38324.2|38309.2|38324.2|38309.2|38284.2|38269.2|26
1740352500000|2025-02-23 23:15:00|38326.7|38311.7|38316.7|38301.7|38326.7|38311.7|38304.2|38289.2|8
1740352800000|2025-02-23 23:20:00|38311.7|38296.7|38304.2|38289.2|38321.7|38306.7|38296.7|38281.7|24
1740353100000|2025-02-23 23:25:00|38301.7|38286.7|38294.2|38279.2|38319.2|38304.2|38276.7|38261.7|30
1740353400000|2025-02-23 23:30:00|38291.7|38276.7|38267.7|38260.7|38307.7|38300.7|38246.7|38231.7|8566
1740353700000|2025-02-23 23:35:00|38265.2|38258.2|38292.7|38285.7|38295.2|38288.2|38265.2|38258.2|80
1740354000000|2025-02-23 23:40:00|38295.2|38288.2|38292.7|38285.7|38305.2|38298.2|38267.7|38260.7|135
1740354300000|2025-02-23 23:45:00|38295.2|38288.2|38305.2|38298.2|38317.7|38310.7|38240.2|38233.2|115
1740354600000|2025-02-23 23:50:00|38302.7|38295.7|38322.7|38315.7|38382.7|38375.7|38302.7|38295.7|169
1740354900000|2025-02-23 23:55:00|38317.7|38310.7|38345.2|38338.2|38345.2|38338.2|38300.2|38293.2|84
1740355200000|2025-02-24 00:00:00|38340.2|38333.2|38282.7|38275.7|38345.2|38338.2|38267.7|38260.7|229
1740355500000|2025-02-24 00:05:00|38285.2|38278.2|38320.2|38313.2|38325.2|38318.2|38285.2|38278.2|117
1740355800000|2025-02-24 00:10:00|38317.7|38310.7|38260.2|38253.2|38325.2|38318.2|38255.2|38248.2|81
1740356100000|2025-02-24 00:15:00|38257.7|38250.7|38240.2|38233.2|38270.2|38263.2|38217.7|38210.7|238
1740356400000|2025-02-24 00:20:00|38237.7|38230.7|38260.2|38253.2|38267.7|38260.7|38232.7|38225.7|197
1740356700000|2025-02-24 00:25:00|38262.7|38255.7|38232.7|38225.7|38267.7|38260.7|38232.7|38225.7|138
1740357000000|2025-02-24 00:30:00|38235.2|38228.2|38172.7|38165.7|38235.2|38228.2|38172.7|38165.7|437
1740357300000|2025-02-24 00:35:00|38170.2|38163.2|38152.7|38145.7|38177.7|38170.7|38147.7|38140.7|140
1740357600000|2025-02-24 00:40:00|38155.2|38148.2|38160.2|38153.2|38165.2|38158.2|38132.7|38125.7|168
1740357900000|2025-02-24 00:45:00|38162.7|38155.7|38155.2|38148.2|38170.2|38163.2|38145.2|38138.2|103
1740358200000|2025-02-24 00:50:00|38157.7|38150.7|38130.2|38123.2|38165.2|38158.2|38127.7|38120.7|189
1740358500000|2025-02-24 00:55:00|38132.7|38125.7|38140.2|38133.2|38157.7|38150.7|38125.2|38118.2|75
1740358800000|2025-02-24 01:00:00|38137.7|38130.7|38132.7|38125.7|38157.7|38150.7|38125.2|38118.2|196
1740359100000|2025-02-24 01:05:00|38135.2|38128.2|38127.7|38120.7|38142.7|38135.7|38117.7|38110.7|185
1740359400000|2025-02-24 01:10:00|38125.2|38118.2|38127.7|38120.7|38130.2|38123.2|38102.7|38095.7|131
1740359700000|2025-02-24 01:15:00|38125.2|38118.2|38125.2|38118.2|38132.7|38125.7|38112.7|38105.7|111
1740360000000|2025-02-24 01:20:00|38122.7|38115.7|38122.7|38115.7|38137.7|38130.7|38110.2|38103.2|60
1740360300000|2025-02-24 01:25:00|38120.2|38113.2|38132.7|38125.7|38137.7|38130.7|38117.7|38110.7|48
1740360600000|2025-02-24 01:30:00|38127.7|38120.7|38125.2|38118.2|38135.2|38128.2|38107.7|38100.7|125
1740360900000|2025-02-24 01:35:00|38122.7|38115.7|38140.2|38133.2|38145.2|38138.2|38120.2|38113.2|36
1740361200000|2025-02-24 01:40:00|38137.7|38130.7|38182.7|38175.7|38192.7|38185.7|38137.7|38130.7|119
1740361500000|2025-02-24 01:45:00|38185.2|38178.2|38212.7|38205.7|38225.2|38218.2|38180.2|38173.2|92
1740361800000|2025-02-24 01:50:00|38210.2|38203.2|38205.2|38198.2|38230.2|38223.2|38202.7|38195.7|87
1740362100000|2025-02-24 01:55:00|38202.7|38195.7|38215.2|38208.2|38227.7|38220.7|38192.7|38185.7|56
1740362400000|2025-02-24 02:00:00|38217.7|38210.7|38247.7|38240.7|38247.7|38240.7|38210.2|38203.2|83
1740362700000|2025-02-24 02:05:00|38250.2|38243.2|38257.7|38250.7|38267.7|38260.7|38247.7|38240.7|65
1740363000000|2025-02-24 02:10:00|38260.2|38253.2|38297.7|38290.7|38305.2|38298.2|38257.7|38250.7|79
1740363300000|2025-02-24 02:15:00|38295.2|38288.2|38317.7|38310.7|38335.2|38328.2|38295.2|38288.2|120
1740363600000|2025-02-24 02:20:00|38315.2|38308.2|38327.7|38320.7|38327.7|38320.7|38302.7|38295.7|81
1740363900000|2025-02-24 02:25:00|38325.2|38318.2|38317.7|38310.7|38325.2|38318.2|38310.2|38303.2|52
1740364200000|2025-02-24 02:30:00|38320.2|38313.2|38312.7|38305.7|38325.2|38318.2|38307.7|38300.7|60
1740364500000|2025-02-24 02:35:00|38310.2|38303.2|38320.2|38313.2|38337.7|38330.7|38310.2|38303.2|40
1740364800000|2025-02-24 02:40:00|38317.7|38310.7|38322.7|38315.7|38332.7|38325.7|38315.2|38308.2|10
1740365100000|2025-02-24 02:45:00|38325.2|38318.2|38337.7|38330.7|38342.7|38335.7|38320.2|38313.2|38
1740365400000|2025-02-24 02:50:00|38335.2|38328.2|38347.7|38340.7|38347.7|38340.7|38327.7|38320.7|22
1740365700000|2025-02-24 02:55:00|38345.2|38338.2|38305.2|38298.2|38347.7|38340.7|38302.7|38295.7|57
1740366000000|2025-02-24 03:00:00|38307.7|38300.7|38320.2|38313.2|38322.7|38315.7|38302.7|38295.7|71
1740366300000|2025-02-24 03:05:00|38317.7|38310.7|38325.2|38318.2|38332.7|38325.7|38315.2|38308.2|13
1740366600000|2025-02-24 03:10:00|38327.7|38320.7|38332.7|38325.7|38340.2|38333.2|38322.7|38315.7|41
1740366900000|2025-02-24 03:15:00|38335.2|38328.2|38337.7|38330.7|38345.2|38338.2|38327.7|38320.7|32
1740367200000|2025-02-24 03:20:00|38335.2|38328.2|38317.7|38310.7|38337.7|38330.7|38315.2|38308.2|14
1740367500000|2025-02-24 03:25:00|38315.2|38308.2|38307.7|38300.7|38322.7|38315.7|38305.2|38298.2|20
1740367800000|2025-02-24 03:30:00|38305.2|38298.2|38272.7|38265.7|38310.2|38303.2|38272.7|38265.7|67
1740368100000|2025-02-24 03:35:00|38275.2|38268.2|38277.7|38270.7|38290.2|38283.2|38260.2|38253.2|46
1740368400000|2025-02-24 03:40:00|38275.2|38268.2|38272.7|38265.7|38285.2|38278.2|38262.7|38255.7|20
1740368700000|2025-02-24 03:45:00|38275.2|38268.2|38267.7|38260.7|38280.2|38273.2|38257.7|38250.7|17
1740369000000|2025-02-24 03:50:00|38265.2|38258.2|38267.7|38260.7|38277.7|38270.7|38262.7|38255.7|43
1740369300000|2025-02-24 03:55:00|38270.2|38263.2|38270.2|38263.2|38275.2|38268.2|38260.2|38253.2|17
1740369600000|2025-02-24 04:00:00|38267.7|38260.7|38285.2|38278.2|38290.2|38283.2|38265.2|38258.2|40
1740369900000|2025-02-24 04:05:00|38282.7|38275.7|38292.7|38285.7|38292.7|38285.7|38272.7|38265.7|25
1740370200000|2025-02-24 04:10:00|38290.2|38283.2|38302.7|38295.7|38307.7|38300.7|38290.2|38283.2|15
1740370500000|2025-02-24 04:15:00|38305.2|38298.2|38322.7|38315.7|38322.7|38315.7|38295.2|38288.2|33
1740370800000|2025-02-24 04:20:00|38320.2|38313.2|38310.2|38303.2|38322.7|38315.7|38307.7|38300.7|45
1740371100000|2025-02-24 04:25:00|38312.7|38305.7|38292.7|38285.7|38315.2|38308.2|38292.7|38285.7|29
1740371400000|2025-02-24 04:30:00|38295.2|38288.2|38282.7|38275.7|38305.2|38298.2|38280.2|38273.2|47
1740371700000|2025-02-24 04:35:00|38285.2|38278.2|38285.2|38278.2|38292.7|38285.7|38280.2|38273.2|23
1740372000000|2025-02-24 04:40:00|38287.7|38280.7|38262.7|38255.7|38292.7|38285.7|38242.7|38235.7|75
1740372300000|2025-02-24 04:45:00|38265.2|38258.2|38290.2|38283.2|38290.2|38283.2|38262.7|38255.7|10
1740372600000|2025-02-24 04:50:00|38292.7|38285.7|38300.2|38293.2|38302.7|38295.7|38285.2|38278.2|25
1740372900000|2025-02-24 04:55:00|38297.7|38290.7|38282.7|38275.7|38300.2|38293.2|38272.7|38265.7|25
1740373200000|2025-02-24 05:00:00|38285.2|38278.2|38287.7|38280.7|38297.7|38290.7|38282.7|38275.7|13
1740373500000|2025-02-24 05:05:00|38285.2|38278.2|38287.7|38280.7|38295.2|38288.2|38285.2|38278.2|34
1740373800000|2025-02-24 05:10:00|38285.2|38278.2|38290.2|38283.2|38290.2|38283.2|38267.7|38260.7|88
1740374100000|2025-02-24 05:15:00|38287.7|38280.7|38300.2|38293.2|38307.7|38300.7|38287.7|38280.7|83
1740374400000|2025-02-24 05:20:00|38302.7|38295.7|38350.2|38343.2|38362.7|38355.7|38295.2|38288.2|147
1740374700000|2025-02-24 05:25:00|38347.7|38340.7|38342.7|38335.7|38355.2|38348.2|38337.7|38330.7|31
1740375000000|2025-02-24 05:30:00|38345.2|38338.2|38347.7|38340.7|38355.2|38348.2|38337.7|38330.7|68
1740375300000|2025-02-24 05:35:00|38345.2|38338.2|38355.2|38348.2|38360.2|38353.2|38337.7|38330.7|45
1740375600000|2025-02-24 05:40:00|38352.7|38345.7|38365.2|38358.2|38367.7|38360.7|38352.7|38345.7|37
1740375900000|2025-02-24 05:45:00|38367.7|38360.7|38362.7|38355.7|38372.7|38365.7|38347.7|38340.7|118
1740376200000|2025-02-24 05:50:00|38365.2|38358.2|38362.7|38355.7|38375.2|38368.2|38357.7|38350.7|102
1740376500000|2025-02-24 05:55:00|38360.2|38353.2|38347.7|38340.7|38362.7|38355.7|38342.7|38335.7|41
1740376800000|2025-02-24 06:00:00|38350.2|38343.2|38347.7|38340.7|38367.7|38360.7|38342.7|38335.7|102
1740377100000|2025-02-24 06:05:00|38352.7|38345.7|38352.7|38345.7|38365.2|38358.2|38345.2|38338.2|85
1740377400000|2025-02-24 06:10:00|38355.2|38348.2|38362.7|38355.7|38365.2|38358.2|38345.2|38338.2|95
1740377700000|2025-02-24 06:15:00|38365.2|38358.2|38377.7|38370.7|38377.7|38370.7|38365.2|38358.2|16
1740378000000|2025-02-24 06:20:00|38375.2|38368.2|38382.7|38375.7|38395.2|38388.2|38375.2|38368.2|63
1740378300000|2025-02-24 06:25:00|38380.2|38373.2|38372.7|38365.7|38382.7|38375.7|38370.2|38363.2|66
1740378600000|2025-02-24 06:30:00|38370.2|38363.2|38377.7|38370.7|38390.2|38383.2|38367.7|38360.7|106
1740378900000|2025-02-24 06:35:00|38380.2|38373.2|38370.2|38363.2|38382.7|38375.7|38365.2|38358.2|32
1740379200000|2025-02-24 06:40:00|38367.7|38360.7|38357.7|38350.7|38372.7|38365.7|38352.7|38345.7|50
1740379500000|2025-02-24 06:45:00|38355.2|38348.2|38375.2|38368.2|38377.7|38370.7|38355.2|38348.2|33
1740379800000|2025-02-24 06:50:00|38372.7|38365.7|38362.7|38355.7|38377.7|38370.7|38360.2|38353.2|25
1740380100000|2025-02-24 06:55:00|38365.2|38358.2|38377.7|38370.7|38382.7|38375.7|38360.2|38353.2|15
1740380400000|2025-02-24 07:00:00|38380.2|38373.2|38372.7|38365.7|38395.2|38388.2|38370.2|38363.2|89
1740380700000|2025-02-24 07:05:00|38370.2|38363.2|38362.7|38355.7|38382.7|38375.7|38362.7|38355.7|96
1740381000000|2025-02-24 07:10:00|38365.2|38358.2|38365.2|38358.2|38372.7|38365.7|38350.2|38343.2|37
1740381300000|2025-02-24 07:15:00|38362.7|38355.7|38337.7|38330.7|38365.2|38358.2|38337.7|38330.7|22
1740381600000|2025-02-24 07:20:00|38340.2|38333.2|38347.7|38340.7|38350.2|38343.2|38332.7|38325.7|46
1740381900000|2025-02-24 07:25:00|38345.2|38338.2|38345.2|38338.2|38370.2|38363.2|38337.7|38330.7|19
1740382200000|2025-02-24 07:30:00|38347.7|38340.7|38357.7|38350.7|38367.7|38360.7|38345.2|38338.2|18
1740382500000|2025-02-24 07:35:00|38355.2|38348.2|38335.2|38328.2|38357.7|38350.7|38327.7|38320.7|21
1740382800000|2025-02-24 07:40:00|38332.7|38325.7|38310.2|38303.2|38347.7|38340.7|38310.2|38303.2|34
1740383100000|2025-02-24 07:45:00|38312.7|38305.7|38325.2|38318.2|38327.7|38320.7|38292.7|38285.7|20
1740383400000|2025-02-24 07:50:00|38322.7|38315.7|38335.2|38328.2|38342.7|38335.7|38320.2|38313.2|31
1740383700000|2025-02-24 07:55:00|38332.7|38325.7|38345.2|38338.2|38350.2|38343.2|38332.7|38325.7|15
1740384000000|2025-02-24 08:00:00|38352.7|38345.7|38360.2|38353.2|38392.7|38385.7|38322.7|38315.7|413
1740384300000|2025-02-24 08:05:00|38357.7|38350.7|38285.2|38278.2|38362.7|38355.7|38277.7|38270.7|111
1740384600000|2025-02-24 08:10:00|38282.7|38275.7|38267.7|38260.7|38292.7|38285.7|38262.7|38255.7|107
1740384900000|2025-02-24 08:15:00|38265.2|38258.2|38232.7|38225.7|38275.2|38268.2|38227.7|38220.7|109
1740385200000|2025-02-24 08:20:00|38235.2|38228.2|38227.7|38220.7|38262.7|38255.7|38227.7|38220.7|134
1740385500000|2025-02-24 08:25:00|38225.2|38218.2|38247.7|38240.7|38265.2|38258.2|38225.2|38218.2|82
1740385800000|2025-02-24 08:30:00|38250.2|38243.2|38242.7|38235.7|38257.7|38250.7|38232.7|38225.7|140
1740386100000|2025-02-24 08:35:00|38245.2|38238.2|38202.7|38195.7|38252.7|38245.7|38182.7|38175.7|325
1740386400000|2025-02-24 08:40:00|38205.2|38198.2|38232.7|38225.7|38237.7|38230.7|38200.2|38193.2|196
1740386700000|2025-02-24 08:45:00|38235.2|38228.2|38267.7|38260.7|38272.7|38265.7|38227.7|38220.7|172
1740387000000|2025-02-24 08:50:00|38270.2|38263.2|38282.7|38275.7|38287.7|38280.7|38262.7|38255.7|141
1740387300000|2025-02-24 08:55:00|38280.2|38273.2|38267.7|38260.7|38285.2|38278.2|38267.7|38260.7|296
1740387600000|2025-02-24 09:00:00|38265.2|38258.2|38312.7|38305.7|38312.7|38305.7|38252.7|38245.7|207
1740387900000|2025-02-24 09:05:00|38310.2|38303.2|38322.7|38315.7|38335.2|38328.2|38300.2|38293.2|338
1740388200000|2025-02-24 09:10:00|38325.2|38318.2|38332.7|38325.7|38332.7|38325.7|38317.7|38310.7|137
1740388500000|2025-02-24 09:15:00|38330.2|38323.2|38327.7|38320.7|38337.7|38330.7|38317.7|38310.7|138
1740388800000|2025-02-24 09:20:00|38330.2|38323.2|38340.2|38333.2|38342.7|38335.7|38322.7|38315.7|143
1740389100000|2025-02-24 09:25:00|38337.7|38330.7|38345.2|38338.2|38347.7|38340.7|38332.7|38325.7|186
1740389400000|2025-02-24 09:30:00|38347.7|38340.7|38350.2|38343.2|38367.7|38360.7|38345.2|38338.2|223
1740389700000|2025-02-24 09:35:00|38347.7|38340.7|38317.7|38310.7|38347.7|38340.7|38317.7|38310.7|218
1740390000000|2025-02-24 09:40:00|38312.7|38305.7|38320.2|38313.2|38325.2|38318.2|38302.7|38295.7|33
1740390300000|2025-02-24 09:45:00|38317.7|38310.7|38312.7|38305.7|38340.2|38333.2|38307.7|38300.7|134
1740390600000|2025-02-24 09:50:00|38315.2|38308.2|38297.7|38290.7|38322.7|38315.7|38292.7|38285.7|51
1740390900000|2025-02-24 09:55:00|38300.2|38293.2|38315.2|38308.2|38325.2|38318.2|38300.2|38293.2|74
1740391200000|2025-02-24 10:00:00|38312.7|38305.7|38315.2|38308.2|38322.7|38315.7|38302.7|38295.7|45
1740391500000|2025-02-24 10:05:00|38317.7|38310.7|38317.7|38310.7|38332.7|38325.7|38312.7|38305.7|33
1740391800000|2025-02-24 10:10:00|38315.2|38308.2|38325.2|38318.2|38330.2|38323.2|38310.2|38303.2|94
1740392100000|2025-02-24 10:15:00|38327.7|38320.7|38345.2|38338.2|38352.7|38345.7|38320.2|38313.2|201
1740392400000|2025-02-24 10:20:00|38347.7|38340.7|38342.7|38335.7|38347.7|38340.7|38330.2|38323.2|63
1740392700000|2025-02-24 10:25:00|38340.2|38333.2|38332.7|38325.7|38342.7|38335.7|38327.7|38320.7|65
1740393000000|2025-02-24 10:30:00|38330.2|38323.2|38342.7|38335.7|38342.7|38335.7|38330.2|38323.2|27
1740393300000|2025-02-24 10:35:00|38340.2|38333.2|38322.7|38315.7|38342.7|38335.7|38322.7|38315.7|57
1740393600000|2025-02-24 10:40:00|38320.2|38313.2|38312.7|38305.7|38320.2|38313.2|38297.7|38290.7|61
1740393900000|2025-02-24 10:45:00|38315.2|38308.2|38307.7|38300.7|38315.2|38308.2|38302.7|38295.7|43
1740394200000|2025-02-24 10:50:00|38305.2|38298.2|38307.7|38300.7|38307.7|38300.7|38282.7|38275.7|154
1740394500000|2025-02-24 10:55:00|38310.2|38303.2|38302.7|38295.7|38315.2|38308.2|38297.7|38290.7|12
1740394800000|2025-02-24 11:00:00|38305.2|38298.2|38332.7|38325.7|38332.7|38325.7|38287.7|38280.7|110
1740395100000|2025-02-24 11:05:00|38335.2|38328.2|38360.2|38353.2|38362.7|38355.7|38332.7|38325.7|160
1740395400000|2025-02-24 11:10:00|38357.7|38350.7|38352.7|38345.7|38360.2|38353.2|38340.2|38333.2|38
1740395700000|2025-02-24 11:15:00|38355.2|38348.2|38350.2|38343.2|38360.2|38353.2|38347.7|38340.7|11
1740396000000|2025-02-24 11:20:00|38347.7|38340.7|38347.7|38340.7|38355.2|38348.2|38347.7|38340.7|32
1740396300000|2025-02-24 11:25:00|38350.2|38343.2|38362.7|38355.7|38372.7|38365.7|38347.7|38340.7|48
1740396600000|2025-02-24 11:30:00|38365.2|38358.2|38375.2|38368.2|38377.7|38370.7|38357.7|38350.7|40
1740396900000|2025-02-24 11:35:00|38372.7|38365.7|38372.7|38365.7|38380.2|38373.2|38367.7|38360.7|17
1740397200000|2025-02-24 11:40:00|38370.2|38363.2|38375.2|38368.2|38375.2|38368.2|38367.7|38360.7|7
1740397500000|2025-02-24 11:45:00|38372.7|38365.7|38365.2|38358.2|38375.2|38368.2|38362.7|38355.7|8
1740397800000|2025-02-24 11:50:00|38367.7|38360.7|38372.7|38365.7|38372.7|38365.7|38362.7|38355.7|30
1740398100000|2025-02-24 11:55:00|38367.7|38360.7|38367.7|38360.7|38372.7|38365.7|38357.7|38350.7|21
1740398400000|2025-02-24 12:00:00|38362.7|38355.7|38307.7|38300.7|38367.7|38360.7|38307.7|38300.7|122
1740398700000|2025-02-24 12:05:00|38305.2|38298.2|38320.2|38313.2|38327.7|38320.7|38302.7|38295.7|35
1740399000000|2025-02-24 12:10:00|38322.7|38315.7|38305.2|38298.2|38322.7|38315.7|38300.2|38293.2|12
1740399300000|2025-02-24 12:15:00|38307.7|38300.7|38330.2|38323.2|38332.7|38325.7|38302.7|38295.7|10
1740399600000|2025-02-24 12:20:00|38332.7|38325.7|38337.7|38330.7|38342.7|38335.7|38327.7|38320.7|13
1740399900000|2025-02-24 12:25:00|38335.2|38328.2|38340.2|38333.2|38347.7|38340.7|38325.2|38318.2|17
1740400200000|2025-02-24 12:30:00|38342.7|38335.7|38352.7|38345.7|38360.2|38353.2|38342.7|38335.7|36
1740400500000|2025-02-24 12:35:00|38350.2|38343.2|38350.2|38343.2|38357.7|38350.7|38347.7|38340.7|8
1740400800000|2025-02-24 12:40:00|38347.7|38340.7|38325.2|38318.2|38350.2|38343.2|38322.7|38315.7|14
1740401100000|2025-02-24 12:45:00|38322.7|38315.7|38322.7|38315.7|38335.2|38328.2|38315.2|38308.2|28
1740401400000|2025-02-24 12:50:00|38320.2|38313.2|38340.2|38333.2|38350.2|38343.2|38317.7|38310.7|7
1740401700000|2025-02-24 12:55:00|38342.7|38335.7|38360.2|38353.2|38365.2|38358.2|38340.2|38333.2|18
1740402000000|2025-02-24 13:00:00|38362.7|38355.7|38370.2|38363.2|38375.2|38368.2|38355.2|38348.2|21
1740402300000|2025-02-24 13:05:00|38372.7|38365.7|38362.7|38355.7|38377.7|38370.7|38362.7|38355.7|25
1740402600000|2025-02-24 13:10:00|38367.7|38360.7|38367.7|38360.7|38372.7|38365.7|38362.7|38355.7|29
1740402900000|2025-02-24 13:15:00|38365.2|38358.2|38357.7|38350.7|38372.7|38365.7|38355.2|38348.2|34
1740403200000|2025-02-24 13:20:00|38355.2|38348.2|38362.7|38355.7|38362.7|38355.7|38342.7|38335.7|19
1740403500000|2025-02-24 13:25:00|38360.2|38353.2|38360.2|38353.2|38367.7|38360.7|38357.7|38350.7|4
1740403800000|2025-02-24 13:30:00|38362.7|38355.7|38342.7|38335.7|38362.7|38355.7|38342.7|38335.7|20
1740404100000|2025-02-24 13:35:00|38345.2|38338.2|38360.2|38353.2|38360.2|38353.2|38342.7|38335.7|16
1740404400000|2025-02-24 13:40:00|38357.7|38350.7|38362.7|38355.7|38372.7|38365.7|38357.7|38350.7|22
1740404700000|2025-02-24 13:45:00|38365.2|38358.2|38370.2|38363.2|38377.7|38370.7|38362.7|38355.7|8
1740405000000|2025-02-24 13:50:00|38367.7|38360.7|38367.7|38360.7|38375.2|38368.2|38362.7|38355.7|16
1740405300000|2025-02-24 13:55:00|38365.2|38358.2|38362.7|38355.7|38377.7|38370.7|38362.7|38355.7|11
1740405600000|2025-02-24 14:00:00|38367.7|38360.7|38352.7|38345.7|38375.2|38368.2|38350.2|38343.2|12
1740405900000|2025-02-24 14:05:00|38350.2|38343.2|38330.2|38323.2|38352.7|38345.7|38330.2|38323.2|53
1740406200000|2025-02-24 14:10:00|38332.7|38325.7|38352.7|38345.7|38367.7|38360.7|38330.2|38323.2|29
1740406500000|2025-02-24 14:15:00|38350.2|38343.2|38337.7|38330.7|38352.7|38345.7|38337.7|38330.7|11
1740406800000|2025-02-24 14:20:00|38340.2|38333.2|38327.7|38320.7|38347.7|38340.7|38322.7|38315.7|105
1740407100000|2025-02-24 14:25:00|38325.2|38318.2|38302.7|38295.7|38337.7|38330.7|38302.7|38295.7|40
1740407400000|2025-02-24 14:30:00|38300.2|38293.2|38275.2|38268.2|38357.7|38350.7|38267.7|38260.7|422
1740407700000|2025-02-24 14:35:00|38277.7|38270.7|38217.7|38210.7|38280.2|38273.2|38215.2|38208.2|275
1740408000000|2025-02-24 14:40:00|38215.2|38208.2|38200.2|38193.2|38245.2|38238.2|38175.2|38168.2|337
1740408300000|2025-02-24 14:45:00|38202.7|38195.7|38172.7|38165.7|38230.2|38223.2|38157.7|38150.7|299
1740408600000|2025-02-24 14:50:00|38175.2|38168.2|38100.2|38093.2|38175.2|38168.2|38080.2|38073.2|190
1740408900000|2025-02-24 14:55:00|38097.7|38090.7|38055.2|38048.2|38102.7|38095.7|38042.7|38035.7|336
1740409200000|2025-02-24 15:00:00|38057.7|38050.7|37977.7|37970.7|38077.7|38070.7|37960.2|37953.2|710
1740409500000|2025-02-24 15:05:00|37975.2|37968.2|37985.2|37978.2|38020.2|38013.2|37892.7|37885.7|567
1740409800000|2025-02-24 15:10:00|37987.7|37980.7|38065.2|38058.2|38092.7|38085.7|37987.7|37980.7|256
1740410100000|2025-02-24 15:15:00|38062.7|38055.7|38032.7|38025.7|38082.7|38075.7|38015.2|38008.2|207
1740410400000|2025-02-24 15:20:00|38035.2|38028.2|38077.7|38070.7|38097.7|38090.7|38032.7|38025.7|150
1740410700000|2025-02-24 15:25:00|38075.2|38068.2|38017.7|38010.7|38080.2|38073.2|38000.2|37993.2|116
1740411000000|2025-02-24 15:30:00|38020.2|38013.2|38020.2|38013.2|38055.2|38048.2|37997.7|37990.7|246
1740411300000|2025-02-24 15:35:00|38022.7|38015.7|38032.7|38025.7|38057.7|38050.7|37997.7|37990.7|103
1740411600000|2025-02-24 15:40:00|38030.2|38023.2|37975.2|37968.2|38047.7|38040.7|37975.2|37968.2|138
1740411900000|2025-02-24 15:45:00|37977.7|37970.7|38007.7|38000.7|38010.2|38003.2|37965.2|37958.2|81
1740412200000|2025-02-24 15:50:00|38010.2|38003.2|37972.7|37965.7|38035.2|38028.2|37967.7|37960.7|240
1740412500000|2025-02-24 15:55:00|37975.2|37968.2|37992.7|37985.7|38007.7|38000.7|37935.2|37928.2|84
1740412800000|2025-02-24 16:00:00|37995.2|37988.2|38042.7|38035.7|38047.7|38040.7|37990.2|37983.2|117
1740413100000|2025-02-24 16:05:00|38040.2|38033.2|38082.7|38075.7|38105.2|38098.2|38032.7|38025.7|244
1740413400000|2025-02-24 16:10:00|38085.2|38078.2|38082.7|38075.7|38105.2|38098.2|38072.7|38065.7|63
1740413700000|2025-02-24 16:15:00|38077.7|38070.7|38110.2|38103.2|38112.7|38105.7|38070.2|38063.2|185
1740414000000|2025-02-24 16:20:00|38112.7|38105.7|38122.7|38115.7|38135.2|38128.2|38092.7|38085.7|725
1740414300000|2025-02-24 16:25:00|38125.2|38118.2|38177.7|38170.7|38185.2|38178.2|38122.7|38115.7|485
1740414600000|2025-02-24 16:30:00|38182.7|38175.7|38192.7|38185.7|38212.7|38205.7|38182.7|38175.7|321
1740414900000|2025-02-24 16:35:00|38195.2|38188.2|38170.2|38163.2|38222.7|38215.7|38162.7|38155.7|362
1740415200000|2025-02-24 16:40:00|38167.7|38160.7|38220.2|38213.2|38240.2|38233.2|38167.7|38160.7|230
1740415500000|2025-02-24 16:45:00|38222.7|38215.7|38202.7|38195.7|38237.7|38230.7|38202.7|38195.7|125
1740415800000|2025-02-24 16:50:00|38205.2|38198.2|38195.2|38188.2|38217.7|38210.7|38182.7|38175.7|103
1740416100000|2025-02-24 16:55:00|38192.7|38185.7|38177.7|38170.7|38197.7|38190.7|38162.7|38155.7|74
1740416400000|2025-02-24 17:00:00|38175.2|38168.2|38217.7|38210.7|38220.2|38213.2|38170.2|38163.2|68
1740416700000|2025-02-24 17:05:00|38215.2|38208.2|38190.2|38183.2|38230.2|38223.2|38175.2|38168.2|70
1740417000000|2025-02-24 17:10:00|38187.7|38180.7|38177.7|38170.7|38215.2|38208.2|38172.7|38165.7|64
1740417300000|2025-02-24 17:15:00|38180.2|38173.2|38222.7|38215.7|38227.7|38220.7|38177.7|38170.7|135
1740417600000|2025-02-24 17:20:00|38225.2|38218.2|38232.7|38225.7|38250.2|38243.2|38220.2|38213.2|227
1740417900000|2025-02-24 17:25:00|38230.2|38223.2|38222.7|38215.7|38242.7|38235.7|38217.7|38210.7|41
1740418200000|2025-02-24 17:30:00|38220.2|38213.2|38187.7|38180.7|38225.2|38218.2|38182.7|38175.7|112
1740418500000|2025-02-24 17:35:00|38185.2|38178.2|38215.2|38208.2|38217.7|38210.7|38177.7|38170.7|49
1740418800000|2025-02-24 17:40:00|38212.7|38205.7|38272.7|38265.7|38272.7|38265.7|38210.2|38203.2|192
1740419100000|2025-02-24 17:45:00|38277.7|38270.7|38272.7|38265.7|38287.7|38280.7|38257.7|38250.7|131
1740419400000|2025-02-24 17:50:00|38275.2|38268.2|38245.2|38238.2|38287.7|38280.7|38235.2|38228.2|70
1740419700000|2025-02-24 17:55:00|38242.7|38235.7|38232.7|38225.7|38267.7|38260.7|38225.2|38218.2|83
1740420000000|2025-02-24 18:00:00|38230.2|38223.2|38215.2|38208.2|38240.2|38233.2|38200.2|38193.2|131
1740420300000|2025-02-24 18:05:00|38212.7|38205.7|38215.2|38208.2|38222.7|38215.7|38202.7|38195.7|44
1740420600000|2025-02-24 18:10:00|38217.7|38210.7|38207.7|38200.7|38217.7|38210.7|38195.2|38188.2|57
1740420900000|2025-02-24 18:15:00|38205.2|38198.2|38220.2|38213.2|38232.7|38225.7|38202.7|38195.7|44
1740421200000|2025-02-24 18:20:00|38217.7|38210.7|38207.7|38200.7|38225.2|38218.2|38190.2|38183.2|25
1740421500000|2025-02-24 18:25:00|38210.2|38203.2|38207.7|38200.7|38222.7|38215.7|38202.7|38195.7|5
1740421800000|2025-02-24 18:30:00|38205.2|38198.2|38202.7|38195.7|38212.7|38205.7|38182.7|38175.7|29
1740422100000|2025-02-24 18:35:00|38200.2|38193.2|38210.2|38203.2|38212.7|38205.7|38187.7|38180.7|27
1740422400000|2025-02-24 18:40:00|38207.7|38200.7|38212.7|38205.7|38227.7|38220.7|38202.7|38195.7|31
1740422700000|2025-02-24 18:45:00|38215.2|38208.2|38197.7|38190.7|38220.2|38213.2|38185.2|38178.2|15
1740423000000|2025-02-24 18:50:00|38200.2|38193.2|38207.7|38200.7|38210.2|38203.2|38180.2|38173.2|19
1740423300000|2025-02-24 18:55:00|38202.7|38195.7|38190.2|38183.2|38217.7|38210.7|38177.7|38170.7|119
1740423600000|2025-02-24 19:00:00|38192.7|38185.7|38232.7|38225.7|38232.7|38225.7|38187.7|38180.7|47
1740423900000|2025-02-24 19:05:00|38230.2|38223.2|38207.7|38200.7|38237.7|38230.7|38195.2|38188.2|75
1740424200000|2025-02-24 19:10:00|38205.2|38198.2|38197.7|38190.7|38207.7|38200.7|38187.7|38180.7|25
1740424500000|2025-02-24 19:15:00|38200.2|38193.2|38162.7|38155.7|38202.7|38195.7|38162.7|38155.7|47
1740424800000|2025-02-24 19:20:00|38165.2|38158.2|38167.7|38160.7|38172.7|38165.7|38145.2|38138.2|51
1740425100000|2025-02-24 19:25:00|38170.2|38163.2|38167.7|38160.7|38177.7|38170.7|38152.7|38145.7|41
1740425400000|2025-02-24 19:30:00|38170.2|38163.2|38207.7|38200.7|38222.7|38215.7|38162.7|38155.7|87
1740425700000|2025-02-24 19:35:00|38205.2|38198.2|38202.7|38195.7|38212.7|38205.7|38192.7|38185.7|34
1740426000000|2025-02-24 19:40:00|38207.7|38200.7|38180.2|38173.2|38210.2|38203.2|38170.2|38163.2|59
1740426300000|2025-02-24 19:45:00|38177.7|38170.7|38185.2|38178.2|38192.7|38185.7|38167.7|38160.7|60
1740426600000|2025-02-24 19:50:00|38182.7|38175.7|38182.7|38175.7|38202.7|38195.7|38172.7|38165.7|90
1740426900000|2025-02-24 19:55:00|38177.7|38170.7|38177.7|38170.7|38182.7|38175.7|38157.7|38150.7|79
1740427200000|2025-02-24 20:00:00|38182.7|38175.7|38152.7|38145.7|38182.7|38175.7|38140.2|38133.2|84
1740427500000|2025-02-24 20:05:00|38155.2|38148.2|38152.7|38145.7|38162.7|38155.7|38137.7|38130.7|50
1740427800000|2025-02-24 20:10:00|38150.2|38143.2|38147.7|38140.7|38152.7|38145.7|38137.7|38130.7|51
1740428100000|2025-02-24 20:15:00|38150.2|38143.2|38147.7|38140.7|38162.7|38155.7|38122.7|38115.7|143
1740428400000|2025-02-24 20:20:00|38150.2|38143.2|38135.2|38128.2|38162.7|38155.7|38122.7|38115.7|133
1740428700000|2025-02-24 20:25:00|38137.7|38130.7|38132.7|38125.7|38157.7|38150.7|38132.7|38125.7|119
1740429000000|2025-02-24 20:30:00|38135.2|38128.2|38172.7|38165.7|38180.2|38173.2|38132.7|38125.7|59
1740429300000|2025-02-24 20:35:00|38170.2|38163.2|38162.7|38155.7|38182.7|38175.7|38155.2|38148.2|88
1740429600000|2025-02-24 20:40:00|38160.2|38153.2|38137.7|38130.7|38160.2|38153.2|38127.7|38120.7|103
1740429900000|2025-02-24 20:45:00|38135.2|38128.2|38162.7|38155.7|38170.2|38163.2|38130.2|38123.2|92
1740430200000|2025-02-24 20:50:00|38167.7|38160.7|38087.7|38080.7|38172.7|38165.7|38085.2|38078.2|280
1740430500000|2025-02-24 20:55:00|38090.2|38083.2|38050.2|38043.2|38095.2|38088.2|38022.7|38015.7|510
1740430800000|2025-02-24 21:00:00|38052.7|38045.7|38065.2|38058.2|38067.7|38060.7|38030.2|38023.2|119
1740431100000|2025-02-24 21:05:00|38067.7|38060.7|38070.2|38063.2|38075.2|38068.2|38057.7|38050.7|24
1740431400000|2025-02-24 21:10:00|38067.7|38060.7|38087.7|38080.7|38092.7|38085.7|38067.7|38060.7|20
1740431700000|2025-02-24 21:15:00|38085.2|38078.2|38072.7|38065.7|38087.7|38080.7|38065.2|38058.2|42
1740432000000|2025-02-24 21:20:00|38067.7|38060.7|38057.7|38050.7|38067.7|38060.7|38055.2|38048.2|16
1740432300000|2025-02-24 21:25:00|38060.2|38053.2|38062.7|38055.7|38067.7|38060.7|38060.2|38053.2|8
1740432600000|2025-02-24 21:30:00|38065.2|38058.2|38062.7|38055.7|38067.7|38060.7|38062.7|38055.7|10
1740432900000|2025-02-24 21:35:00|38057.7|38050.7|38057.7|38050.7|38057.7|38050.7|38057.7|38050.7|8
1740433200000|2025-02-24 21:40:00|38060.2|38053.2|38062.7|38055.7|38062.7|38055.7|38057.7|38050.7|10
1740433500000|2025-02-24 21:45:00|38065.2|38058.2|38062.7|38055.7|38100.2|38093.2|38057.7|38050.7|679
1740433800000|2025-02-24 21:50:00|38057.7|38050.7|38057.7|38050.7|38065.2|38058.2|38052.7|38045.7|68
1740434100000|2025-02-24 21:55:00|38055.2|38048.2|38062.6|38032.6|38065.5|38050.7|38052.7|38031.1|29
1740434400000|2025-02-24 22:00:00|38062.5|38032.5|38059|38029|38062.5|38032.5|38059|38029|0
1740434700000|2025-02-24 22:05:00|38058.6|38028.6|38056.5|38026.5|38060|38030|38053.6|38023.6|0
1740435000000|2025-02-24 22:10:00|38056.3|38026.3|38056.3|38026.3|38056.3|38026.3|38054.4|38024.4|0
1740435300000|2025-02-24 22:15:00|38056.4|38026.4|38056.3|38026.3|38056.4|38026.4|38055.4|38025.4|0
1740435600000|2025-02-24 22:20:00|38052.3|38022.3|38039.5|38009.5|38052.3|38022.3|38039.5|38009.5|0
1740435900000|2025-02-24 22:25:00|38039.4|38009.4|38038.5|38008.5|38040|38010|38038.4|38008.4|0
1740436200000|2025-02-24 22:30:00|38038.8|38008.8|38039.5|38009.5|38041.2|38011.2|38038.6|38008.6|0
1740436500000|2025-02-24 22:35:00|38039|38009|38039|38009|38039|38009|38039|38009|0
1740436800000|2025-02-24 22:40:00|38039.3|38009.3|38040.7|38010.7|38041.3|38011.3|38039|38009|0
1740437100000|2025-02-24 22:45:00|38040.1|38010.1|38040.4|38010.4|38040.6|38010.6|38040.1|38010.1|0
1740437400000|2025-02-24 22:50:00|38040.7|38010.7|38040.9|38010.9|38040.9|38010.9|38040.7|38010.7|0
1740437700000|2025-02-24 22:55:00|38040.8|38010.8|38041.9|38011.9|38042.6|38012.6|38040.3|38010.3|0
1740438000000|2025-02-24 23:00:00|38045.8|38015.8|38066.7|38051.7|38096.7|38081.7|38043.5|38013.5|70
1740438300000|2025-02-24 23:05:00|38069.2|38054.2|38069.2|38054.2|38084.2|38069.2|38066.7|38051.7|9
1740438600000|2025-02-24 23:10:00|38071.7|38056.7|38069.2|38054.2|38084.2|38069.2|38069.2|38054.2|20
1740438900000|2025-02-24 23:15:00|38066.7|38051.7|38071.7|38056.7|38086.7|38071.7|38061.7|38046.7|8
1740439200000|2025-02-24 23:20:00|38074.2|38059.2|38089.2|38074.2|38101.7|38086.7|38071.7|38056.7|51
1740439500000|2025-02-24 23:25:00|38091.7|38076.7|38114.2|38099.2|38114.2|38099.2|38086.7|38071.7|126
1740439800000|2025-02-24 23:30:00|38116.7|38101.7|38057.7|38050.7|38116.7|38105.7|38042.7|38035.7|6623
1740440100000|2025-02-24 23:35:00|38060.2|38053.2|38050.2|38043.2|38072.7|38065.7|38035.2|38028.2|88
1740440400000|2025-02-24 23:40:00|38047.7|38040.7|38065.2|38058.2|38072.7|38065.7|38045.2|38038.2|113
1740440700000|2025-02-24 23:45:00|38067.7|38060.7|38030.2|38023.2|38100.2|38093.2|38022.7|38015.7|283
1740441000000|2025-02-24 23:50:00|38032.7|38025.7|38045.2|38038.2|38072.7|38065.7|38032.7|38025.7|113
1740441300000|2025-02-24 23:55:00|38042.7|38035.7|38125.2|38118.2|38135.2|38128.2|38040.2|38033.2|295
1740441600000|2025-02-25 00:00:00|38127.7|38120.7|38172.7|38165.7|38200.2|38193.2|38092.7|38085.7|893
1740441900000|2025-02-25 00:05:00|38175.2|38168.2|38182.7|38175.7|38222.7|38215.7|38147.7|38140.7|519
1740442200000|2025-02-25 00:10:00|38185.2|38178.2|38235.2|38228.2|38270.2|38263.2|38162.7|38155.7|622
1740442500000|2025-02-25 00:15:00|38237.7|38230.7|38160.2|38153.2|38252.7|38245.7|38140.2|38133.2|426
1740442800000|2025-02-25 00:20:00|38162.7|38155.7|38197.7|38190.7|38197.7|38190.7|38140.2|38133.2|238
1740443100000|2025-02-25 00:25:00|38195.2|38188.2|38252.7|38245.7|38277.7|38270.7|38185.2|38178.2|330
1740443400000|2025-02-25 00:30:00|38255.2|38248.2|38255.2|38248.2|38282.7|38275.7|38235.2|38228.2|195
1740443700000|2025-02-25 00:35:00|38252.7|38245.7|38222.7|38215.7|38252.7|38245.7|38200.2|38193.2|226
1740444000000|2025-02-25 00:40:00|38225.2|38218.2|38297.7|38290.7|38332.7|38325.7|38217.7|38210.7|339
1740444300000|2025-02-25 00:45:00|38295.2|38288.2|38352.7|38345.7|38352.7|38345.7|38287.7|38280.7|302
1740444600000|2025-02-25 00:50:00|38355.2|38348.2|38385.2|38378.2|38392.7|38385.7|38347.7|38340.7|344
1740444900000|2025-02-25 00:55:00|38387.7|38380.7|38427.7|38420.7|38430.2|38423.2|38355.2|38348.2|343
1740445200000|2025-02-25 01:00:00|38430.2|38423.2|38447.7|38440.7|38472.7|38465.7|38407.7|38400.7|412
1740445500000|2025-02-25 01:05:00|38445.2|38438.2|38475.2|38468.2|38492.7|38485.7|38442.7|38435.7|264
1740445800000|2025-02-25 01:10:00|38477.7|38470.7|38402.7|38395.7|38480.2|38473.2|38402.7|38395.7|206
1740446100000|2025-02-25 01:15:00|38400.2|38393.2|38385.2|38378.2|38440.2|38433.2|38377.7|38370.7|344
1740446400000|2025-02-25 01:20:00|38382.7|38375.7|38360.2|38353.2|38412.7|38405.7|38355.2|38348.2|263
1740446700000|2025-02-25 01:25:00|38362.7|38355.7|38440.2|38433.2|38442.7|38435.7|38347.7|38340.7|219
1740447000000|2025-02-25 01:30:00|38442.7|38435.7|38420.2|38413.2|38480.2|38473.2|38417.7|38410.7|271
1740447300000|2025-02-25 01:35:00|38417.7|38410.7|38387.7|38380.7|38417.7|38410.7|38375.2|38368.2|222
1740447600000|2025-02-25 01:40:00|38390.2|38383.2|38427.7|38420.7|38437.7|38430.7|38380.2|38373.2|115
1740447900000|2025-02-25 01:45:00|38430.2|38423.2|38440.2|38433.2|38452.7|38445.7|38405.2|38398.2|68
1740448200000|2025-02-25 01:50:00|38437.7|38430.7|38452.7|38445.7|38467.7|38460.7|38422.7|38415.7|102
1740448500000|2025-02-25 01:55:00|38450.2|38443.2|38400.2|38393.2|38450.2|38443.2|38400.2|38393.2|93
1740448800000|2025-02-25 02:00:00|38397.7|38390.7|38400.2|38393.2|38442.7|38435.7|38397.7|38390.7|197
1740449100000|2025-02-25 02:05:00|38397.7|38390.7|38407.7|38400.7|38447.7|38440.7|38387.7|38380.7|105
1740449400000|2025-02-25 02:10:00|38402.7|38395.7|38445.2|38438.2|38452.7|38445.7|38397.7|38390.7|111
1740449700000|2025-02-25 02:15:00|38447.7|38440.7|38485.8|38478.8|38495.8|38488.8|38440.2|38433.2|165
1740450000000|2025-02-25 02:20:00|38488.3|38481.3|38430.8|38423.8|38493.3|38486.3|38375.8|38368.8|424
1740450300000|2025-02-25 02:25:00|38428.3|38421.3|38358.3|38351.3|38430.8|38423.8|38340.8|38333.8|245
1740450600000|2025-02-25 02:30:00|38355.8|38348.8|38388.3|38381.3|38408.3|38401.3|38355.8|38348.8|146
1740450900000|2025-02-25 02:35:00|38383.3|38376.3|38388.3|38381.3|38405.8|38398.8|38375.8|38368.8|65
1740451200000|2025-02-25 02:40:00|38390.8|38383.8|38410.8|38403.8|38435.8|38428.8|38390.8|38383.8|110
1740451500000|2025-02-25 02:45:00|38408.3|38401.3|38413.3|38406.3|38428.3|38421.3|38393.3|38386.3|53
1740451800000|2025-02-25 02:50:00|38415.8|38408.8|38408.3|38401.3|38420.8|38413.8|38398.3|38391.3|72
1740452100000|2025-02-25 02:55:00|38410.8|38403.8|38428.3|38421.3|38435.8|38428.8|38405.8|38398.8|53
1740452400000|2025-02-25 03:00:00|38425.8|38418.8|38408.3|38401.3|38433.3|38426.3|38408.3|38401.3|101
1740452700000|2025-02-25 03:05:00|38405.8|38398.8|38393.3|38386.3|38410.8|38403.8|38390.8|38383.8|52
1740453000000|2025-02-25 03:10:00|38390.8|38383.8|38433.3|38426.3|38440.8|38433.8|38388.3|38381.3|53
1740453300000|2025-02-25 03:15:00|38435.8|38428.8|38428.3|38421.3|38440.8|38433.8|38425.8|38418.8|78
1740453600000|2025-02-25 03:20:00|38425.8|38418.8|38420.8|38413.8|38433.3|38426.3|38413.3|38406.3|35
1740453900000|2025-02-25 03:25:00|38418.3|38411.3|38393.3|38386.3|38418.3|38411.3|38390.8|38383.8|73
1740454200000|2025-02-25 03:30:00|38395.8|38388.8|38375.8|38368.8|38398.3|38391.3|38343.3|38336.3|273
1740454500000|2025-02-25 03:35:00|38373.3|38366.3|38348.3|38341.3|38378.3|38371.3|38333.3|38326.3|89
1740454800000|2025-02-25 03:40:00|38345.8|38338.8|38318.3|38311.3|38345.8|38338.8|38313.3|38306.3|164
1740455100000|2025-02-25 03:45:00|38315.8|38308.8|38350.8|38343.8|38358.3|38351.3|38313.3|38306.3|148
1740455400000|2025-02-25 03:50:00|38353.3|38346.3|38345.8|38338.8|38373.3|38366.3|38333.3|38326.3|94
1740455700000|2025-02-25 03:55:00|38343.3|38336.3|38363.3|38356.3|38373.3|38366.3|38340.8|38333.8|57
1740456000000|2025-02-25 04:00:00|38365.8|38358.8|38353.3|38346.3|38378.3|38371.3|38323.3|38316.3|181
1740456300000|2025-02-25 04:05:00|38350.8|38343.8|38393.3|38386.3|38398.3|38391.3|38350.8|38343.8|144
1740456600000|2025-02-25 04:10:00|38390.8|38383.8|38373.3|38366.3|38393.3|38386.3|38360.8|38353.8|152
1740456900000|2025-02-25 04:15:00|38375.8|38368.8|38363.3|38356.3|38388.3|38381.3|38353.3|38346.3|108
1740457200000|2025-02-25 04:20:00|38360.8|38353.8|38353.3|38346.3|38388.3|38381.3|38350.8|38343.8|96
1740457500000|2025-02-25 04:25:00|38350.8|38343.8|38338.3|38331.3|38360.8|38353.8|38335.8|38328.8|55
1740457800000|2025-02-25 04:30:00|38340.8|38333.8|38333.3|38326.3|38355.8|38348.8|38328.3|38321.3|85
1740458100000|2025-02-25 04:35:00|38330.8|38323.8|38308.3|38301.3|38333.3|38326.3|38293.3|38286.3|129
1740458400000|2025-02-25 04:40:00|38310.8|38303.8|38293.3|38286.3|38325.8|38318.8|38290.8|38283.8|202
1740458700000|2025-02-25 04:45:00|38288.3|38281.3|38290.8|38283.8|38305.8|38298.8|38288.3|38281.3|86
1740459000000|2025-02-25 04:50:00|38293.3|38286.3|38273.3|38266.3|38298.3|38291.3|38253.3|38246.3|163
1740459300000|2025-02-25 04:55:00|38270.8|38263.8|38253.3|38246.3|38273.3|38266.3|38248.3|38241.3|90
1740459600000|2025-02-25 05:00:00|38250.8|38243.8|38288.3|38281.3|38288.3|38281.3|38250.8|38243.8|123
1740459900000|2025-02-25 05:05:00|38285.8|38278.8|38288.3|38281.3|38293.3|38286.3|38268.3|38261.3|93
1740460200000|2025-02-25 05:10:00|38285.8|38278.8|38283.3|38276.3|38293.3|38286.3|38268.3|38261.3|58
1740460500000|2025-02-25 05:15:00|38280.8|38273.8|38273.3|38266.3|38298.3|38291.3|38273.3|38266.3|92
1740460800000|2025-02-25 05:20:00|38270.8|38263.8|38258.3|38251.3|38278.3|38271.3|38248.3|38241.3|84
1740461100000|2025-02-25 05:25:00|38260.8|38253.8|38288.3|38281.3|38298.3|38291.3|38238.3|38231.3|129
1740461400000|2025-02-25 05:30:00|38290.8|38283.8|38278.3|38271.3|38300.8|38293.8|38275.8|38268.8|50
1740461700000|2025-02-25 05:35:00|38275.8|38268.8|38293.3|38286.3|38303.3|38296.3|38273.3|38266.3|51
1740462000000|2025-02-25 05:40:00|38295.8|38288.8|38283.3|38276.3|38298.3|38291.3|38278.3|38271.3|91
1740462300000|2025-02-25 05:45:00|38285.8|38278.8|38293.3|38286.3|38295.8|38288.8|38258.3|38251.3|109
1740462600000|2025-02-25 05:50:00|38295.8|38288.8|38313.3|38306.3|38318.3|38311.3|38280.8|38273.8|121
1740462900000|2025-02-25 05:55:00|38310.8|38303.8|38325.8|38318.8|38340.8|38333.8|38310.8|38303.8|149
1740463200000|2025-02-25 06:00:00|38328.3|38321.3|38288.3|38281.3|38338.3|38331.3|38288.3|38281.3|103
1740463500000|2025-02-25 06:05:00|38290.8|38283.8|38300.8|38293.8|38313.3|38306.3|38283.3|38276.3|246
1740463800000|2025-02-25 06:10:00|38303.3|38296.3|38273.3|38266.3|38303.3|38296.3|38273.3|38266.3|221
1740464100000|2025-02-25 06:15:00|38278.3|38271.3|38275.8|38268.8|38283.3|38276.3|38268.3|38261.3|108
1740464400000|2025-02-25 06:20:00|38273.3|38266.3|38288.3|38281.3|38303.3|38296.3|38273.3|38266.3|367
1740464700000|2025-02-25 06:25:00|38290.8|38283.8|38290.8|38283.8|38308.3|38301.3|38278.3|38271.3|472
1740465000000|2025-02-25 06:30:00|38263.3|38256.3|38200.8|38193.8|38273.3|38266.3|38193.3|38186.3|2400
1740465300000|2025-02-25 06:35:00|38203.3|38196.3|38203.3|38196.3|38213.3|38206.3|38173.3|38166.3|398
1740465600000|2025-02-25 06:40:00|38205.8|38198.8|38258.3|38251.3|38270.8|38263.8|38200.8|38193.8|713
1740465900000|2025-02-25 06:45:00|38255.8|38248.8|38245.8|38238.8|38268.3|38261.3|38238.3|38231.3|153
1740466200000|2025-02-25 06:50:00|38248.3|38241.3|38245.8|38238.8|38253.3|38246.3|38233.3|38226.3|57
1740466500000|2025-02-25 06:55:00|38243.3|38236.3|38255.8|38248.8|38265.8|38258.8|38243.3|38236.3|167
1740466800000|2025-02-25 07:00:00|38253.3|38246.3|38200.8|38193.8|38263.3|38256.3|38198.3|38191.3|219
1740467100000|2025-02-25 07:05:00|38198.3|38191.3|38210.8|38203.8|38215.8|38208.8|38183.3|38176.3|93
1740467400000|2025-02-25 07:10:00|38213.3|38206.3|38203.3|38196.3|38218.3|38211.3|38198.3|38191.3|61
1740467700000|2025-02-25 07:15:00|38205.8|38198.8|38190.8|38183.8|38218.3|38211.3|38190.8|38183.8|64
1740468000000|2025-02-25 07:20:00|38188.3|38181.3|38195.8|38188.8|38205.8|38198.8|38178.3|38171.3|70
1740468300000|2025-02-25 07:25:00|38198.3|38191.3|38123.3|38116.3|38208.3|38201.3|38120.8|38113.8|201
1740468600000|2025-02-25 07:30:00|38125.8|38118.8|38103.3|38096.3|38150.8|38143.8|38093.3|38086.3|167
1740468900000|2025-02-25 07:35:00|38105.8|38098.8|38125.8|38118.8|38140.8|38133.8|38090.8|38083.8|93
1740469200000|2025-02-25 07:40:00|38123.3|38116.3|38135.8|38128.8|38150.8|38143.8|38120.8|38113.8|20
1740469500000|2025-02-25 07:45:00|38133.3|38126.3|38090.8|38083.8|38135.8|38128.8|38090.8|38083.8|48
1740469800000|2025-02-25 07:50:00|38088.3|38081.3|38043.3|38036.3|38103.3|38096.3|38038.3|38031.3|127
1740470100000|2025-02-25 07:55:00|38045.8|38038.8|38055.8|38048.8|38060.8|38053.8|38028.3|38021.3|227
1740470400000|2025-02-25 08:00:00|38058.3|38051.3|38133.3|38126.3|38133.3|38126.3|38015.8|38008.8|532
1740470700000|2025-02-25 08:05:00|38130.8|38123.8|38165.8|38158.8|38168.3|38161.3|38118.3|38111.3|209
1740471000000|2025-02-25 08:10:00|38163.3|38156.3|38198.3|38191.3|38213.3|38206.3|38155.8|38148.8|110
1740471300000|2025-02-25 08:15:00|38193.3|38186.3|38198.3|38191.3|38200.8|38193.8|38175.8|38168.8|158
1740471600000|2025-02-25 08:20:00|38193.3|38186.3|38158.3|38151.3|38205.8|38198.8|38153.3|38146.3|204
1740471900000|2025-02-25 08:25:00|38160.8|38153.8|38183.3|38176.3|38190.8|38183.8|38158.3|38151.3|80
1740472200000|2025-02-25 08:30:00|38185.8|38178.8|38168.3|38161.3|38198.3|38191.3|38163.3|38156.3|123
1740472500000|2025-02-25 08:35:00|38165.8|38158.8|38203.3|38196.3|38218.3|38211.3|38158.3|38151.3|98
1740472800000|2025-02-25 08:40:00|38205.8|38198.8|38208.3|38201.3|38208.3|38201.3|38183.3|38176.3|178
1740473100000|2025-02-25 08:45:00|38210.8|38203.8|38203.3|38196.3|38245.8|38238.8|38188.3|38181.3|201
1740473400000|2025-02-25 08:50:00|38210.8|38203.8|38190.8|38183.8|38213.3|38206.3|38168.3|38161.3|288
1740473700000|2025-02-25 08:55:00|38188.3|38181.3|38153.3|38146.3|38200.8|38193.8|38150.8|38143.8|150
1740474000000|2025-02-25 09:00:00|38158.3|38151.3|38183.3|38176.3|38185.8|38178.8|38138.3|38131.3|47
1740474300000|2025-02-25 09:05:00|38180.8|38173.8|38198.3|38191.3|38215.8|38208.8|38173.3|38166.3|93
1740474600000|2025-02-25 09:10:00|38200.8|38193.8|38215.8|38208.8|38220.8|38213.8|38183.3|38176.3|120
1740474900000|2025-02-25 09:15:00|38213.3|38206.3|38210.8|38203.8|38223.3|38216.3|38200.8|38193.8|48
1740475200000|2025-02-25 09:20:00|38208.3|38201.3|38213.3|38206.3|38223.3|38216.3|38203.3|38196.3|32
1740475500000|2025-02-25 09:25:00|38218.3|38211.3|38213.3|38206.3|38233.3|38226.3|38210.8|38203.8|70
1740475800000|2025-02-25 09:30:00|38215.8|38208.8|38233.3|38226.3|38233.3|38226.3|38198.3|38191.3|24
1740476100000|2025-02-25 09:35:00|38230.8|38223.8|38223.3|38216.3|38248.3|38241.3|38213.3|38206.3|299
1740476400000|2025-02-25 09:40:00|38218.3|38211.3|38178.3|38171.3|38228.3|38221.3|38175.8|38168.8|161
1740476700000|2025-02-25 09:45:00|38175.8|38168.8|38148.3|38141.3|38180.8|38173.8|38145.8|38138.8|174
1740477000000|2025-02-25 09:50:00|38145.8|38138.8|38123.3|38116.3|38148.3|38141.3|38115.8|38108.8|156
1740477300000|2025-02-25 09:55:00|38125.8|38118.8|38103.3|38096.3|38133.3|38126.3|38098.3|38091.3|85
1740477600000|2025-02-25 10:00:00|38105.8|38098.8|38138.3|38131.3|38143.3|38136.3|38093.3|38086.3|61
1740477900000|2025-02-25 10:05:00|38135.8|38128.8|38153.3|38146.3|38160.8|38153.8|38130.8|38123.8|89
1740478200000|2025-02-25 10:10:00|38150.8|38143.8|38163.3|38156.3|38180.8|38173.8|38150.8|38143.8|113
1740478500000|2025-02-25 10:15:00|38168.3|38161.3|38183.3|38176.3|38188.3|38181.3|38163.3|38156.3|43
1740478800000|2025-02-25 10:20:00|38180.8|38173.8|38173.3|38166.3|38183.3|38176.3|38170.8|38163.8|9
1740479100000|2025-02-25 10:25:00|38170.8|38163.8|38175.8|38168.8|38178.3|38171.3|38163.3|38156.3|19
1740479400000|2025-02-25 10:30:00|38178.3|38171.3|38155.8|38148.8|38178.3|38171.3|38153.3|38146.3|20
1740479700000|2025-02-25 10:35:00|38158.3|38151.3|38168.3|38161.3|38178.3|38171.3|38158.3|38151.3|23
1740480000000|2025-02-25 10:40:00|38170.8|38163.8|38178.3|38171.3|38180.8|38173.8|38163.3|38156.3|11
1740480300000|2025-02-25 10:45:00|38175.8|38168.8|38163.3|38156.3|38188.3|38181.3|38160.8|38153.8|47
1740480600000|2025-02-25 10:50:00|38165.8|38158.8|38140.8|38133.8|38165.8|38158.8|38128.3|38121.3|23
1740480900000|2025-02-25 10:55:00|38138.3|38131.3|38125.8|38118.8|38143.3|38136.3|38115.8|38108.8|10
1740481200000|2025-02-25 11:00:00|38128.3|38121.3|38130.8|38123.8|38143.3|38136.3|38113.3|38106.3|88
1740481500000|2025-02-25 11:05:00|38128.3|38121.3|38133.3|38126.3|38138.3|38131.3|38118.3|38111.3|22
1740481800000|2025-02-25 11:10:00|38128.3|38121.3|38138.3|38131.3|38143.3|38136.3|38128.3|38121.3|29
1740482100000|2025-02-25 11:15:00|38140.8|38133.8|38150.8|38143.8|38163.3|38156.3|38140.8|38133.8|23
1740482400000|2025-02-25 11:20:00|38153.3|38146.3|38148.3|38141.3|38153.3|38146.3|38133.3|38126.3|9
1740482700000|2025-02-25 11:25:00|38150.8|38143.8|38173.3|38166.3|38173.3|38166.3|38148.3|38141.3|14
1740483000000|2025-02-25 11:30:00|38170.8|38163.8|38208.3|38201.3|38208.3|38201.3|38170.8|38163.8|24
1740483300000|2025-02-25 11:35:00|38210.8|38203.8|38198.3|38191.3|38210.8|38203.8|38195.8|38188.8|16
1740483600000|2025-02-25 11:40:00|38193.3|38186.3|38238.3|38231.3|38243.3|38236.3|38193.3|38186.3|23
1740483900000|2025-02-25 11:45:00|38235.8|38228.8|38235.8|38228.8|38243.3|38236.3|38218.3|38211.3|61
1740484200000|2025-02-25 11:50:00|38233.3|38226.3|38240.8|38233.8|38243.3|38236.3|38228.3|38221.3|38
1740484500000|2025-02-25 11:55:00|38238.3|38231.3|38250.8|38243.8|38258.3|38251.3|38238.3|38231.3|46
1740484800000|2025-02-25 12:00:00|38253.3|38246.3|38243.3|38236.3|38253.3|38246.3|38233.3|38226.3|29
1740485100000|2025-02-25 12:05:00|38240.8|38233.8|38253.3|38246.3|38278.3|38271.3|38238.3|38231.3|102
1740485400000|2025-02-25 12:10:00|38250.8|38243.8|38243.3|38236.3|38253.3|38246.3|38240.8|38233.8|25
1740485700000|2025-02-25 12:15:00|38240.8|38233.8|38253.3|38246.3|38255.8|38248.8|38230.8|38223.8|7
1740486000000|2025-02-25 12:20:00|38248.3|38241.3|38240.8|38233.8|38253.3|38246.3|38230.8|38223.8|58
1740486300000|2025-02-25 12:25:00|38243.3|38236.3|38248.3|38241.3|38258.3|38251.3|38240.8|38233.8|13
1740486600000|2025-02-25 12:30:00|38250.8|38243.8|38228.3|38221.3|38250.8|38243.8|38213.3|38206.3|78
1740486900000|2025-02-25 12:35:00|38225.8|38218.8|38220.8|38213.8|38228.3|38221.3|38218.3|38211.3|23
1740487200000|2025-02-25 12:40:00|38218.3|38211.3|38208.3|38201.3|38225.8|38218.8|38205.8|38198.8|13
1740487500000|2025-02-25 12:45:00|38205.8|38198.8|38213.3|38206.3|38218.3|38211.3|38188.3|38181.3|71
1740487800000|2025-02-25 12:50:00|38220.8|38213.8|38238.3|38231.3|38238.3|38231.3|38213.3|38206.3|126
1740488100000|2025-02-25 12:55:00|38233.3|38226.3|38273.3|38266.3|38273.3|38266.3|38233.3|38226.3|77
1740488400000|2025-02-25 13:00:00|38268.3|38261.3|38295.8|38288.8|38298.3|38291.3|38268.3|38261.3|136
1740488700000|2025-02-25 13:05:00|38298.3|38291.3|38303.3|38296.3|38308.3|38301.3|38283.3|38276.3|28
1740489000000|2025-02-25 13:10:00|38305.8|38298.8|38298.3|38291.3|38305.8|38298.8|38290.8|38283.8|16
1740489300000|2025-02-25 13:15:00|38295.8|38288.8|38308.3|38301.3|38308.3|38301.3|38283.3|38276.3|15
1740489600000|2025-02-25 13:20:00|38303.3|38296.3|38323.3|38316.3|38333.3|38326.3|38295.8|38288.8|80
1740489900000|2025-02-25 13:25:00|38320.8|38313.8|38338.3|38331.3|38338.3|38331.3|38310.8|38303.8|17
1740490200000|2025-02-25 13:30:00|38335.8|38328.8|38335.8|38328.8|38350.8|38343.8|38328.3|38321.3|25
1740490500000|2025-02-25 13:35:00|38333.3|38326.3|38313.3|38306.3|38338.3|38331.3|38313.3|38306.3|127
1740490800000|2025-02-25 13:40:00|38315.8|38308.8|38293.3|38286.3|38325.8|38318.8|38290.8|38283.8|72
1740491100000|2025-02-25 13:45:00|38290.8|38283.8|38295.8|38288.8|38308.3|38301.3|38285.8|38278.8|28
1740491400000|2025-02-25 13:50:00|38298.3|38291.3|38300.8|38293.8|38303.3|38296.3|38270.8|38263.8|32
1740491700000|2025-02-25 13:55:00|38303.3|38296.3|38305.8|38298.8|38310.8|38303.8|38290.8|38283.8|36
1740492000000|2025-02-25 14:00:00|38303.3|38296.3|38293.3|38286.3|38318.3|38311.3|38288.3|38281.3|18
1740492300000|2025-02-25 14:05:00|38295.8|38288.8|38283.3|38276.3|38298.3|38291.3|38273.3|38266.3|4
1740492600000|2025-02-25 14:10:00|38280.8|38273.8|38263.3|38256.3|38288.3|38281.3|38258.3|38251.3|30
1740492900000|2025-02-25 14:15:00|38260.8|38253.8|38258.3|38251.3|38270.8|38263.8|38253.3|38246.3|72
1740493200000|2025-02-25 14:20:00|38260.8|38253.8|38255.8|38248.8|38275.8|38268.8|38253.3|38246.3|49
1740493500000|2025-02-25 14:25:00|38248.3|38241.3|38243.3|38236.3|38260.8|38253.8|38215.8|38208.8|49
1740493800000|2025-02-25 14:30:00|38248.3|38241.3|38240.8|38233.8|38258.3|38251.3|38193.3|38186.3|152
1740494100000|2025-02-25 14:35:00|38238.3|38231.3|38270.8|38263.8|38273.3|38266.3|38203.3|38196.3|277
1740494400000|2025-02-25 14:40:00|38268.3|38261.3|38203.3|38196.3|38270.8|38263.8|38203.3|38196.3|73
1740494700000|2025-02-25 14:45:00|38205.8|38198.8|38173.3|38166.3|38223.3|38216.3|38165.8|38158.8|130
1740495000000|2025-02-25 14:50:00|38175.8|38168.8|38078.3|38071.3|38178.3|38171.3|38060.8|38053.8|508
1740495300000|2025-02-25 14:55:00|38080.8|38073.8|38125.8|38118.8|38158.3|38151.3|38078.3|38071.3|166
1740495600000|2025-02-25 15:00:00|38123.3|38116.3|38005.8|37998.8|38123.3|38116.3|37973.3|37966.3|1082
1740495900000|2025-02-25 15:05:00|38003.3|37996.3|38010.8|38003.8|38038.3|38031.3|37983.3|37976.3|295
1740496200000|2025-02-25 15:10:00|38008.3|38001.3|37928.3|37921.3|38048.3|38041.3|37920.8|37913.8|237
1740496500000|2025-02-25 15:15:00|37930.8|37923.8|37813.3|37806.3|37945.8|37938.8|37808.3|37801.3|1726
1740496800000|2025-02-25 15:20:00|37810.8|37803.8|37778.3|37771.3|37843.3|37836.3|37758.3|37751.3|609
1740497100000|2025-02-25 15:25:00|37780.8|37773.8|37728.3|37721.3|37805.8|37798.8|37713.3|37706.3|205
1740497400000|2025-02-25 15:30:00|37730.8|37723.8|37780.8|37773.8|37780.8|37773.8|37693.3|37686.3|292
1740497700000|2025-02-25 15:35:00|37778.3|37771.3|37870.8|37863.8|37883.3|37876.3|37775.8|37768.8|334
1740498000000|2025-02-25 15:40:00|37868.3|37861.3|37853.3|37846.3|37883.3|37876.3|37800.8|37793.8|136
1740498300000|2025-02-25 15:45:00|37850.8|37843.8|37870.8|37863.8|37870.8|37863.8|37793.3|37786.3|108
1740498600000|2025-02-25 15:50:00|37868.3|37861.3|37938.3|37931.3|37948.3|37941.3|37853.3|37846.3|260
1740498900000|2025-02-25 15:55:00|37935.8|37928.8|37895.8|37888.8|37960.8|37953.8|37883.3|37876.3|157
1740499200000|2025-02-25 16:00:00|37893.3|37886.3|37878.3|37871.3|37898.3|37891.3|37833.3|37826.3|126
1740499500000|2025-02-25 16:05:00|37875.8|37868.8|37888.3|37881.3|37903.3|37896.3|37853.3|37846.3|273
1740499800000|2025-02-25 16:10:00|37890.8|37883.8|37890.8|37883.8|37920.8|37913.8|37870.8|37863.8|163
1740500100000|2025-02-25 16:15:00|37888.3|37881.3|37858.3|37851.3|37910.8|37903.8|37845.8|37838.8|230
1740500400000|2025-02-25 16:20:00|37860.8|37853.8|37833.3|37826.3|37878.3|37871.3|37813.3|37806.3|106
1740500700000|2025-02-25 16:25:00|37830.8|37823.8|37783.3|37776.3|37840.8|37833.8|37778.3|37771.3|226
1740501000000|2025-02-25 16:30:00|37780.8|37773.8|37805.8|37798.8|37808.3|37801.3|37728.3|37721.3|359
1740501300000|2025-02-25 16:35:00|37803.3|37796.3|37825.8|37818.8|37835.8|37828.8|37775.8|37768.8|184
1740501600000|2025-02-25 16:40:00|37823.3|37816.3|37805.8|37798.8|37828.3|37821.3|37788.3|37781.3|83
1740501900000|2025-02-25 16:45:00|37803.3|37796.3|37890.8|37883.8|37898.3|37891.3|37803.3|37796.3|140
1740502200000|2025-02-25 16:50:00|37888.3|37881.3|37900.8|37893.8|37915.8|37908.8|37878.3|37871.3|118
1740502500000|2025-02-25 16:55:00|37898.3|37891.3|37943.3|37936.3|37978.3|37971.3|37888.3|37881.3|231
1740502800000|2025-02-25 17:00:00|37938.3|37931.3|37905.8|37898.8|37943.3|37936.3|37903.3|37896.3|86
1740503100000|2025-02-25 17:05:00|37903.3|37896.3|37923.3|37916.3|37928.3|37921.3|37895.8|37888.8|48
1740503400000|2025-02-25 17:10:00|37925.8|37918.8|37918.3|37911.3|37948.3|37941.3|37913.3|37906.3|61
1740503700000|2025-02-25 17:15:00|37915.8|37908.8|37903.3|37896.3|37930.8|37923.8|37898.3|37891.3|57
1740504000000|2025-02-25 17:20:00|37900.8|37893.8|37905.8|37898.8|37913.3|37906.3|37853.3|37846.3|41
1740504300000|2025-02-25 17:25:00|37908.3|37901.3|37943.3|37936.3|37945.8|37938.8|37895.8|37888.8|99
1740504600000|2025-02-25 17:30:00|37938.3|37931.3|37948.3|37941.3|37963.3|37956.3|37923.3|37916.3|111
1740504900000|2025-02-25 17:35:00|37950.8|37943.8|37958.3|37951.3|37973.3|37966.3|37938.3|37931.3|80
1740505200000|2025-02-25 17:40:00|37960.8|37953.8|37955.8|37948.8|37975.8|37968.8|37943.3|37936.3|42
1740505500000|2025-02-25 17:45:00|37958.3|37951.3|37953.3|37946.3|37963.3|37956.3|37943.3|37936.3|36
1740505800000|2025-02-25 17:50:00|37950.8|37943.8|37958.3|37951.3|37975.8|37968.8|37945.8|37938.8|57
1740506100000|2025-02-25 17:55:00|37960.8|37953.8|37983.3|37976.3|37988.3|37981.3|37950.8|37943.8|103
1740506400000|2025-02-25 18:00:00|37985.8|37978.8|38033.3|38026.3|38033.3|38026.3|37985.8|37978.8|100
1740506700000|2025-02-25 18:05:00|38030.8|38023.8|38070.8|38063.8|38103.3|38096.3|38025.8|38018.8|173
1740507000000|2025-02-25 18:10:00|38068.3|38061.3|38058.3|38051.3|38090.8|38083.8|38043.3|38036.3|140
1740507300000|2025-02-25 18:15:00|38050.8|38043.8|38053.3|38046.3|38085.8|38078.8|38045.8|38038.8|97
1740507600000|2025-02-25 18:20:00|38055.8|38048.8|38080.8|38073.8|38088.3|38081.3|38053.3|38046.3|150
1740507900000|2025-02-25 18:25:00|38078.3|38071.3|37995.8|37988.8|38080.8|38073.8|37990.8|37983.8|96
1740508200000|2025-02-25 18:30:00|37998.3|37991.3|38005.8|37998.8|38023.3|38016.3|37985.8|37978.8|71
1740508500000|2025-02-25 18:35:00|38008.3|38001.3|38098.3|38091.3|38103.3|38096.3|37998.3|37991.3|139
1740508800000|2025-02-25 18:40:00|38095.8|38088.8|38113.3|38106.3|38133.3|38126.3|38080.8|38073.8|97
1740509100000|2025-02-25 18:45:00|38115.8|38108.8|38098.3|38091.3|38123.3|38116.3|38093.3|38086.3|32
1740509400000|2025-02-25 18:50:00|38103.3|38096.3|38073.3|38066.3|38108.3|38101.3|38058.3|38051.3|76
1740509700000|2025-02-25 18:55:00|38070.8|38063.8|38068.3|38061.3|38098.3|38091.3|38063.3|38056.3|62
1740510000000|2025-02-25 19:00:00|38060.8|38053.8|38040.8|38033.8|38078.3|38071.3|38023.3|38016.3|109
1740510300000|2025-02-25 19:05:00|38038.3|38031.3|38038.3|38031.3|38048.3|38041.3|38023.3|38016.3|39
1740510600000|2025-02-25 19:10:00|38035.8|38028.8|37978.3|37971.3|38038.3|38031.3|37975.8|37968.8|68
1740510900000|2025-02-25 19:15:00|37975.8|37968.8|37988.3|37981.3|38008.3|38001.3|37955.8|37948.8|83
1740511200000|2025-02-25 19:20:00|37985.8|37978.8|37958.3|37951.3|37985.8|37978.8|37950.8|37943.8|85
1740511500000|2025-02-25 19:25:00|37955.8|37948.8|37948.3|37941.3|37973.3|37966.3|37940.8|37933.8|70
1740511800000|2025-02-25 19:30:00|37945.8|37938.8|37988.3|37981.3|37990.8|37983.8|37943.3|37936.3|66
1740512100000|2025-02-25 19:35:00|37990.8|37983.8|37953.3|37946.3|37990.8|37983.8|37953.3|37946.3|9
1740512400000|2025-02-25 19:40:00|38030.8|38023.8|38073.3|38066.3|38085.8|38078.8|38023.3|38016.3|147
1740512700000|2025-02-25 19:45:00|38075.8|38068.8|38070.8|38063.8|38083.3|38076.3|38013.3|38006.3|56
1740513000000|2025-02-25 19:50:00|38073.3|38066.3|38055.8|38048.8|38083.3|38076.3|38040.8|38033.8|36
1740513300000|2025-02-25 19:55:00|38053.3|38046.3|38043.3|38036.3|38068.3|38061.3|38040.8|38033.8|40
1740513600000|2025-02-25 20:00:00|38033.3|38026.3|38063.3|38056.3|38073.3|38066.3|38023.3|38016.3|71
1740513900000|2025-02-25 20:05:00|38065.8|38058.8|38065.8|38058.8|38093.3|38086.3|38060.8|38053.8|91
1740514200000|2025-02-25 20:10:00|38063.3|38056.3|38063.3|38056.3|38075.8|38068.8|38038.3|38031.3|48
1740514500000|2025-02-25 20:15:00|38065.8|38058.8|38108.3|38101.3|38108.3|38101.3|38060.8|38053.8|59
1740514800000|2025-02-25 20:20:00|38105.8|38098.8|38143.3|38136.3|38148.3|38141.3|38085.8|38078.8|88
1740515100000|2025-02-25 20:25:00|38145.8|38138.8|38110.8|38103.8|38150.8|38143.8|38103.3|38096.3|75
1740515400000|2025-02-25 20:30:00|38113.3|38106.3|38108.3|38101.3|38118.3|38111.3|38073.3|38066.3|153
1740515700000|2025-02-25 20:35:00|38105.8|38098.8|38048.3|38041.3|38125.8|38118.8|38043.3|38036.3|117
1740516000000|2025-02-25 20:40:00|38050.8|38043.8|38025.8|38018.8|38060.8|38053.8|38023.3|38016.3|103
1740516300000|2025-02-25 20:45:00|38023.3|38016.3|38030.8|38023.8|38048.3|38041.3|38013.3|38006.3|115
1740516600000|2025-02-25 20:50:00|38028.3|38021.3|37975.8|37968.8|38040.8|38033.8|37965.8|37958.8|147
1740516900000|2025-02-25 20:55:00|37978.3|37971.3|37975.8|37968.8|38010.8|38003.8|37955.8|37948.8|364
1740517200000|2025-02-25 21:00:00|37978.3|37971.3|38035.8|38028.8|38038.3|38031.3|37965.8|37958.8|83
1740517500000|2025-02-25 21:05:00|38038.3|38031.3|38045.8|38038.8|38050.8|38043.8|38033.3|38026.3|37
1740517800000|2025-02-25 21:10:00|38043.3|38036.3|38048.3|38041.3|38058.3|38051.3|38040.8|38033.8|20
1740518100000|2025-02-25 21:15:00|38045.8|38038.8|38053.3|38046.3|38055.8|38048.8|38040.8|38033.8|26
1740518400000|2025-02-25 21:20:00|38055.8|38048.8|38058.3|38051.3|38058.3|38051.3|38043.3|38036.3|14
1740518700000|2025-02-25 21:25:00|38060.8|38053.8|38063.3|38056.3|38073.3|38066.3|38058.3|38051.3|5
1740519000000|2025-02-25 21:30:00|38060.8|38053.8|38073.3|38066.3|38073.3|38066.3|38055.8|38048.8|23
1740519300000|2025-02-25 21:35:00|38078.3|38071.3|38073.3|38066.3|38078.3|38071.3|38070.8|38063.8|14
1740519600000|2025-02-25 21:40:00|38075.8|38068.8|38073.3|38066.3|38078.3|38071.3|38063.3|38056.3|26
1740519900000|2025-02-25 21:45:00|38075.8|38068.8|38063.3|38056.3|38078.3|38071.3|38060.8|38053.8|11
1740520200000|2025-02-25 21:50:00|38060.8|38053.8|38080.8|38073.8|38085.8|38078.8|38060.8|38053.8|20
1740520500000|2025-02-25 21:55:00|38078.3|38071.3|38073.5|38043.5|38083.3|38076.3|38055.8|38043.5|22
1740520800000|2025-02-25 22:00:00|38074.3|38044.3|38074.3|38044.3|38076.6|38046.6|38073.3|38043.3|0
1740521100000|2025-02-25 22:05:00|38073.5|38043.5|38076.1|38046.1|38076.1|38046.1|38072.7|38042.7|0
1740521400000|2025-02-25 22:10:00|38076.3|38046.3|38073.7|38043.7|38076.6|38046.6|38073|38043|0
1740521700000|2025-02-25 22:15:00|38075.2|38045.2|38075.5|38045.5|38076.8|38046.8|38073.3|38043.3|0
1740522000000|2025-02-25 22:20:00|38075.3|38045.3|38077.6|38047.6|38079.1|38049.1|38075|38045|0
1740522300000|2025-02-25 22:25:00|38076.9|38046.9|38077.4|38047.4|38078.4|38048.4|38076.6|38046.6|0
1740522600000|2025-02-25 22:30:00|38077.1|38047.1|38078.2|38048.2|38078.4|38048.4|38077.1|38047.1|0
1740522900000|2025-02-25 22:35:00|38077.7|38047.7|38077.3|38047.3|38077.7|38047.7|38075.7|38045.7|0
1740523200000|2025-02-25 22:40:00|38077.6|38047.6|38076.8|38046.8|38077.6|38047.6|38076.3|38046.3|0
1740523500000|2025-02-25 22:45:00|38076.6|38046.6|38077.3|38047.3|38077.4|38047.4|38076.6|38046.6|0
1740523800000|2025-02-25 22:50:00|38077.1|38047.1|38079.2|38049.2|38081.1|38051.1|38075.7|38045.7|0
1740524100000|2025-02-25 22:55:00|38079.4|38049.4|38088.3|38058.3|38089.3|38059.3|38079.4|38049.4|0
1740524400000|2025-02-25 23:00:00|38096.8|38066.8|38097.3|38082.3|38127.3|38112.3|38084.8|38064.5|33
1740524700000|2025-02-25 23:05:00|38094.8|38079.8|38099.8|38084.8|38107.3|38092.3|38094.8|38079.8|31
1740525000000|2025-02-25 23:10:00|38102.3|38087.3|38074.8|38059.8|38102.3|38087.3|38059.8|38044.8|15
1740525300000|2025-02-25 23:15:00|38077.3|38062.3|38074.8|38059.8|38092.3|38077.3|38074.8|38059.8|32
1740525600000|2025-02-25 23:20:00|38069.8|38054.8|38084.8|38069.8|38084.8|38069.8|38057.3|38042.3|11
1740525900000|2025-02-25 23:25:00|38082.3|38067.3|38064.8|38049.8|38084.8|38069.8|38064.8|38049.8|32
1740526200000|2025-02-25 23:30:00|38062.3|38047.3|38090.8|38083.8|38095.8|38088.8|38038.3|38031.3|11124
1740526500000|2025-02-25 23:35:00|38093.3|38086.3|38073.3|38066.3|38098.3|38091.3|38073.3|38066.3|100
1740526800000|2025-02-25 23:40:00|38068.3|38061.3|38003.3|37996.3|38078.3|38071.3|37990.8|37983.8|239
1740527100000|2025-02-25 23:45:00|38005.8|37998.8|38055.8|38048.8|38065.8|38058.8|37970.8|37963.8|426
1740527400000|2025-02-25 23:50:00|38053.3|38046.3|38060.8|38053.8|38083.3|38076.3|38045.8|38038.8|253
1740527700000|2025-02-25 23:55:00|38063.3|38056.3|38105.8|38098.8|38108.3|38101.3|38043.3|38036.3|202
1740528000000|2025-02-26 00:00:00|38095.8|38088.8|38083.3|38076.3|38123.3|38116.3|38030.8|38023.8|672
1740528300000|2025-02-26 00:05:00|38085.8|38078.8|37975.8|37968.8|38085.8|38078.8|37960.8|37953.8|559
1740528600000|2025-02-26 00:10:00|37973.3|37966.3|37958.3|37951.3|37988.3|37981.3|37928.3|37921.3|325
1740528900000|2025-02-26 00:15:00|37955.8|37948.8|37940.8|37933.8|38013.3|38006.3|37903.3|37896.3|528
1740529200000|2025-02-26 00:20:00|37938.3|37931.3|37965.8|37958.8|38005.8|37998.8|37938.3|37931.3|243
1740529500000|2025-02-26 00:25:00|37963.3|37956.3|37950.8|37943.8|37965.8|37958.8|37925.8|37918.8|210
1740529800000|2025-02-26 00:30:00|37948.3|37941.3|37930.8|37923.8|37948.3|37941.3|37910.8|37903.8|152
1740530100000|2025-02-26 00:35:00|37928.3|37921.3|37900.8|37893.8|37958.3|37951.3|37883.3|37876.3|295
1740530400000|2025-02-26 00:40:00|37903.3|37896.3|37843.3|37836.3|37915.8|37908.8|37843.3|37836.3|184
1740530700000|2025-02-26 00:45:00|37845.8|37838.8|37850.8|37843.8|37888.3|37881.3|37825.8|37818.8|299
1740531000000|2025-02-26 00:50:00|37848.3|37841.3|37830.8|37823.8|37850.8|37843.8|37818.3|37811.3|208
1740531300000|2025-02-26 00:55:00|37828.3|37821.3|37830.8|37823.8|37860.8|37853.8|37813.3|37806.3|214
1740531600000|2025-02-26 01:00:00|37825.8|37818.8|37850.8|37843.8|37903.3|37896.3|37823.3|37816.3|323
1740531900000|2025-02-26 01:05:00|37848.3|37841.3|37765.8|37758.8|37848.3|37841.3|37758.3|37751.3|224
1740532200000|2025-02-26 01:10:00|37768.3|37761.3|37763.3|37756.3|37795.8|37788.8|37748.3|37741.3|275
1740532500000|2025-02-26 01:15:00|37760.8|37753.8|37820.8|37813.8|37823.3|37816.3|37755.8|37748.8|305
1740532800000|2025-02-26 01:20:00|37823.3|37816.3|37868.3|37861.3|37868.3|37861.3|37815.8|37808.8|217
1740533100000|2025-02-26 01:25:00|37870.8|37863.8|37845.8|37838.8|37878.3|37871.3|37843.3|37836.3|170
1740533400000|2025-02-26 01:30:00|37843.3|37836.3|37865.8|37858.8|37888.3|37881.3|37840.8|37833.8|234
1740533700000|2025-02-26 01:35:00|37868.3|37861.3|37830.8|37823.8|37870.8|37863.8|37818.3|37811.3|248
1740534000000|2025-02-26 01:40:00|37828.3|37821.3|37818.3|37811.3|37850.8|37843.8|37808.3|37801.3|133
1740534300000|2025-02-26 01:45:00|37813.3|37806.3|37830.8|37823.8|37858.3|37851.3|37805.8|37798.8|270
1740534600000|2025-02-26 01:50:00|37828.3|37821.3|37833.3|37826.3|37863.3|37856.3|37823.3|37816.3|184
1740534900000|2025-02-26 01:55:00|37830.8|37823.8|37808.3|37801.3|37838.3|37831.3|37788.3|37781.3|143
1740535200000|2025-02-26 02:00:00|37810.8|37803.8|37793.3|37786.3|37818.3|37811.3|37773.3|37766.3|173
1740535500000|2025-02-26 02:05:00|37795.8|37788.8|37768.3|37761.3|37803.3|37796.3|37763.3|37756.3|145
1740535800000|2025-02-26 02:10:00|37765.8|37758.8|37775.8|37768.8|37798.3|37791.3|37758.3|37751.3|73
1740536100000|2025-02-26 02:15:00|37773.3|37766.3|37825.8|37818.8|37830.8|37823.8|37773.3|37766.3|126
1740536400000|2025-02-26 02:20:00|37828.3|37821.3|37800.8|37793.8|37835.8|37828.8|37793.3|37786.3|100
1740536700000|2025-02-26 02:25:00|37803.3|37796.3|37820.8|37813.8|37830.8|37823.8|37800.8|37793.8|92
1740537000000|2025-02-26 02:30:00|37823.3|37816.3|37813.8|37806.8|37838.3|37831.3|37811.3|37804.3|90
1740537300000|2025-02-26 02:35:00|37816.3|37809.3|37836.3|37829.3|37838.8|37831.8|37808.8|37801.8|71
1740537600000|2025-02-26 02:40:00|37833.8|37826.8|37843.8|37836.8|37858.8|37851.8|37831.3|37824.3|155
1740537900000|2025-02-26 02:45:00|37841.3|37834.3|37873.8|37866.8|37878.8|37871.8|37836.3|37829.3|100
1740538200000|2025-02-26 02:50:00|37871.3|37864.3|37888.8|37881.8|37896.3|37889.3|37863.8|37856.8|60
1740538500000|2025-02-26 02:55:00|37891.3|37884.3|37903.8|37896.8|37908.8|37901.8|37881.3|37874.3|70
1740538800000|2025-02-26 03:00:00|37901.3|37894.3|37891.3|37884.3|37903.8|37896.8|37878.8|37871.8|90
1740539100000|2025-02-26 03:05:00|37893.8|37886.8|37893.8|37886.8|37896.3|37889.3|37883.8|37876.8|48
1740539400000|2025-02-26 03:10:00|37896.3|37889.3|37918.8|37911.8|37928.8|37921.8|37896.3|37889.3|85
1740539700000|2025-02-26 03:15:00|37921.3|37914.3|37913.8|37906.8|37931.3|37924.3|37908.8|37901.8|109
1740540000000|2025-02-26 03:20:00|37916.3|37909.3|37913.8|37906.8|37918.8|37911.8|37903.8|37896.8|55
1740540300000|2025-02-26 03:25:00|37916.3|37909.3|37918.8|37911.8|37918.8|37911.8|37908.8|37901.8|88
1740540600000|2025-02-26 03:30:00|37931.3|37924.3|37888.8|37881.8|37963.8|37956.8|37881.3|37874.3|226
1740540900000|2025-02-26 03:35:00|37891.3|37884.3|37863.8|37856.8|37903.8|37896.8|37858.8|37851.8|103
1740541200000|2025-02-26 03:40:00|37866.3|37859.3|37898.8|37891.8|37903.8|37896.8|37863.8|37856.8|105
1740541500000|2025-02-26 03:45:00|37896.3|37889.3|37858.8|37851.8|37918.8|37911.8|37853.8|37846.8|187
1740541800000|2025-02-26 03:50:00|37856.3|37849.3|37851.3|37844.3|37863.8|37856.8|37833.8|37826.8|93
1740542100000|2025-02-26 03:55:00|37848.8|37841.8|37828.8|37821.8|37851.3|37844.3|37823.8|37816.8|98
1740542400000|2025-02-26 04:00:00|37826.3|37819.3|37848.8|37841.8|37863.8|37856.8|37823.8|37816.8|93
1740542700000|2025-02-26 04:05:00|37851.3|37844.3|37818.8|37811.8|37858.8|37851.8|37816.3|37809.3|82
1740543000000|2025-02-26 04:10:00|37821.3|37814.3|37818.8|37811.8|37823.8|37816.8|37803.8|37796.8|81
1740543300000|2025-02-26 04:15:00|37821.3|37814.3|37858.8|37851.8|37858.8|37851.8|37821.3|37814.3|60
1740543600000|2025-02-26 04:20:00|37856.3|37849.3|37858.8|37851.8|37861.3|37854.3|37833.8|37826.8|65
1740543900000|2025-02-26 04:25:00|37856.3|37849.3|37851.3|37844.3|37863.8|37856.8|37831.3|37824.3|39
1740544200000|2025-02-26 04:30:00|37853.8|37846.8|37851.3|37844.3|37858.8|37851.8|37838.8|37831.8|31
1740544500000|2025-02-26 04:35:00|37848.8|37841.8|37823.8|37816.8|37856.3|37849.3|37813.8|37806.8|58
1740544800000|2025-02-26 04:40:00|37821.3|37814.3|37843.8|37836.8|37846.3|37839.3|37818.8|37811.8|50
1740545100000|2025-02-26 04:45:00|37841.3|37834.3|37888.8|37881.8|37891.3|37884.3|37841.3|37834.3|148
1740545400000|2025-02-26 04:50:00|37886.3|37879.3|37873.8|37866.8|37901.3|37894.3|37873.8|37866.8|87
1740545700000|2025-02-26 04:55:00|37876.3|37869.3|37876.3|37869.3|37896.3|37889.3|37873.8|37866.8|55
1740546000000|2025-02-26 05:00:00|37878.8|37871.8|37923.8|37916.8|37948.8|37941.8|37876.3|37869.3|142
1740546300000|2025-02-26 05:05:00|37928.8|37921.8|37963.8|37956.8|37978.8|37971.8|37926.3|37919.3|132
1740546600000|2025-02-26 05:10:00|37966.3|37959.3|37978.8|37971.8|37981.3|37974.3|37963.8|37956.8|108
1740546900000|2025-02-26 05:15:00|37976.3|37969.3|37966.3|37959.3|37978.8|37971.8|37948.8|37941.8|187
1740547200000|2025-02-26 05:20:00|37968.8|37961.8|37998.8|37991.8|38011.3|38004.3|37963.8|37956.8|243
1740547500000|2025-02-26 05:25:00|37993.8|37986.8|38003.8|37996.8|38023.8|38016.8|37993.8|37986.8|173
1740547800000|2025-02-26 05:30:00|38006.3|37999.3|38011.3|38004.3|38018.8|38011.8|37993.8|37986.8|151
1740548100000|2025-02-26 05:35:00|38008.8|38001.8|38048.8|38041.8|38066.3|38059.3|38008.8|38001.8|372
1740548400000|2025-02-26 05:40:00|38046.3|38039.3|38083.8|38076.8|38083.8|38076.8|38043.8|38036.8|265
1740548700000|2025-02-26 05:45:00|38086.3|38079.3|38063.8|38056.8|38088.8|38081.8|38053.8|38046.8|240
1740549000000|2025-02-26 05:50:00|38061.3|38054.3|38063.8|38056.8|38088.8|38081.8|38061.3|38054.3|234
1740549300000|2025-02-26 05:55:00|38066.3|38059.3|38043.8|38036.8|38083.8|38076.8|38036.3|38029.3|175
1740549600000|2025-02-26 06:00:00|38046.3|38039.3|38073.8|38066.8|38088.8|38081.8|38043.8|38036.8|165
1740549900000|2025-02-26 06:05:00|38076.3|38069.3|38093.8|38086.8|38106.3|38099.3|38071.3|38064.3|183
1740550200000|2025-02-26 06:10:00|38091.3|38084.3|38103.8|38096.8|38103.8|38096.8|38078.8|38071.8|80
1740550500000|2025-02-26 06:15:00|38106.3|38099.3|38108.8|38101.8|38128.8|38121.8|38096.3|38089.3|254
1740550800000|2025-02-26 06:20:00|38111.3|38104.3|38128.8|38121.8|38146.3|38139.3|38108.8|38101.8|161
1740551100000|2025-02-26 06:25:00|38133.8|38126.8|38138.8|38131.8|38158.8|38151.8|38103.8|38096.8|324
1740551400000|2025-02-26 06:30:00|38116|38109|38123.5|38116.5|38138.5|38131.5|38098.5|38091.5|633
1740551700000|2025-02-26 06:35:00|38126|38119|38156|38149|38168.5|38161.5|38126|38119|332
1740552000000|2025-02-26 06:40:00|38153.5|38146.5|38216|38209|38218.5|38211.5|38153.5|38146.5|664
1740552300000|2025-02-26 06:45:00|38213.5|38206.5|38201|38194|38213.5|38206.5|38193.5|38186.5|283
1740552600000|2025-02-26 06:50:00|38203.5|38196.5|38208.5|38201.5|38213.5|38206.5|38198.5|38191.5|170
1740552900000|2025-02-26 06:55:00|38213.5|38206.5|38208.5|38201.5|38218.5|38211.5|38203.5|38196.5|142
1740553200000|2025-02-26 07:00:00|38206|38199|38188.5|38181.5|38208.5|38201.5|38183.5|38176.5|94
1740553500000|2025-02-26 07:05:00|38191|38184|38188.5|38181.5|38203.5|38196.5|38181|38174|47
1740553800000|2025-02-26 07:10:00|38191|38184|38186|38179|38193.5|38186.5|38181|38174|60
1740554100000|2025-02-26 07:15:00|38188.5|38181.5|38191|38184|38206|38199|38183.5|38176.5|58
1740554400000|2025-02-26 07:20:00|38188.5|38181.5|38198.5|38191.5|38203.5|38196.5|38188.5|38181.5|52
1740554700000|2025-02-26 07:25:00|38196|38189|38218.5|38211.5|38223.5|38216.5|38183.5|38176.5|113
1740555000000|2025-02-26 07:30:00|38216|38209|38176|38169|38216|38209|38176|38169|57
1740555300000|2025-02-26 07:35:00|38173.5|38166.5|38183.5|38176.5|38198.5|38191.5|38173.5|38166.5|44
1740555600000|2025-02-26 07:40:00|38181|38174|38211|38204|38216|38209|38178.5|38171.5|45
1740555900000|2025-02-26 07:45:00|38208.5|38201.5|38201|38194|38208.5|38201.5|38181|38174|80
1740556200000|2025-02-26 07:50:00|38203.5|38196.5|38196|38189|38203.5|38196.5|38186|38179|22
1740556500000|2025-02-26 07:55:00|38193.5|38186.5|38198.5|38191.5|38206|38199|38181|38174|71
1740556800000|2025-02-26 08:00:00|38201|38194|38171|38164|38218.5|38211.5|38168.5|38161.5|226
1740557100000|2025-02-26 08:05:00|38168.5|38161.5|38158.5|38151.5|38176|38169|38141|38134|70
1740557400000|2025-02-26 08:10:00|38156|38149|38138.5|38131.5|38166|38159|38133.5|38126.5|102
1740557700000|2025-02-26 08:15:00|38136|38129|38128.5|38121.5|38138.5|38131.5|38113.5|38106.5|175
1740558000000|2025-02-26 08:20:00|38126|38119|38143.5|38136.5|38153.5|38146.5|38121|38114|245
1740558300000|2025-02-26 08:25:00|38146|38139|38123.5|38116.5|38148.5|38141.5|38108.5|38101.5|59
1740558600000|2025-02-26 08:30:00|38126|38119|38126|38119|38141|38134|38111|38104|78
1740558900000|2025-02-26 08:35:00|38123.5|38116.5|38123.5|38116.5|38138.5|38131.5|38118.5|38111.5|49
1740559200000|2025-02-26 08:40:00|38121|38114|38116|38109|38133.5|38126.5|38108.5|38101.5|35
1740559500000|2025-02-26 08:45:00|38118.5|38111.5|38111|38104|38123.5|38116.5|38108.5|38101.5|71
1740559800000|2025-02-26 08:50:00|38113.5|38106.5|38133.5|38126.5|38138.5|38131.5|38108.5|38101.5|96
1740560100000|2025-02-26 08:55:00|38131|38124|38118.5|38111.5|38133.5|38126.5|38111|38104|103
1740560400000|2025-02-26 09:00:00|38121|38114|38148.5|38141.5|38153.5|38146.5|38118.5|38111.5|53
1740560700000|2025-02-26 09:05:00|38146|38139|38146|38139|38158.5|38151.5|38138.5|38131.5|46
1740561000000|2025-02-26 09:10:00|38148.5|38141.5|38158.5|38151.5|38158.5|38151.5|38138.5|38131.5|83
1740561300000|2025-02-26 09:15:00|38163.5|38156.5|38178.5|38171.5|38181|38174|38161|38154|19
1740561600000|2025-02-26 09:20:00|38181|38174|38178.5|38171.5|38188.5|38181.5|38171|38164|43
1740561900000|2025-02-26 09:25:00|38181|38174|38181|38174|38191|38184|38176|38169|16
1740562200000|2025-02-26 09:30:00|38178.5|38171.5|38188.5|38181.5|38201|38194|38168.5|38161.5|80
1740562500000|2025-02-26 09:35:00|38191|38184|38198.5|38191.5|38206|38199|38181|38174|120
1740562800000|2025-02-26 09:40:00|38201|38194|38203.5|38196.5|38208.5|38201.5|38186|38179|31
1740563100000|2025-02-26 09:45:00|38206|38199|38186|38179|38208.5|38201.5|38178.5|38171.5|12
1740563400000|2025-02-26 09:50:00|38188.5|38181.5|38198.5|38191.5|38208.5|38201.5|38183.5|38176.5|6
1740563700000|2025-02-26 09:55:00|38201|38194|38186|38179|38203.5|38196.5|38183.5|38176.5|15
1740564000000|2025-02-26 10:00:00|38188.5|38181.5|38193.5|38186.5|38203.5|38196.5|38183.5|38176.5|83
1740564300000|2025-02-26 10:05:00|38196|38189|38193.5|38186.5|38211|38204|38188.5|38181.5|16
1740564600000|2025-02-26 10:10:00|38191|38184|38163.5|38156.5|38191|38184|38163.5|38156.5|45
1740564900000|2025-02-26 10:15:00|38161|38154|38158.5|38151.5|38166|38159|38148.5|38141.5|29
1740565200000|2025-02-26 10:20:00|38156|38149|38173.5|38166.5|38178.5|38171.5|38153.5|38146.5|50
1740565500000|2025-02-26 10:25:00|38176|38169|38178.5|38171.5|38183.5|38176.5|38173.5|38166.5|14
1740565800000|2025-02-26 10:30:00|38181|38174|38171|38164|38186|38179|38163.5|38156.5|13
1740566100000|2025-02-26 10:35:00|38168.5|38161.5|38181|38174|38183.5|38176.5|38168.5|38161.5|13
1740566400000|2025-02-26 10:40:00|38178.5|38171.5|38186|38179|38186|38179|38173.5|38166.5|9
1740566700000|2025-02-26 10:45:00|38188.5|38181.5|38211|38204|38213.5|38206.5|38183.5|38176.5|19
1740567000000|2025-02-26 10:50:00|38208.5|38201.5|38208.5|38201.5|38218.5|38211.5|38203.5|38196.5|33
1740567300000|2025-02-26 10:55:00|38211|38204|38213.5|38206.5|38216|38209|38201|38194|14
1740567600000|2025-02-26 11:00:00|38211|38204|38218.5|38211.5|38223.5|38216.5|38203.5|38196.5|12
1740567900000|2025-02-26 11:05:00|38216|38209|38223.5|38216.5|38223.5|38216.5|38208.5|38201.5|18
1740568200000|2025-02-26 11:10:00|38218.5|38211.5|38208.5|38201.5|38218.5|38211.5|38208.5|38201.5|47
1740568500000|2025-02-26 11:15:00|38211|38204|38211|38204|38221|38214|38206|38199|628
1740568800000|2025-02-26 11:20:00|38208.5|38201.5|38203.5|38196.5|38213.5|38206.5|38201|38194|38
1740569100000|2025-02-26 11:25:00|38206|38199|38191|38184|38206|38199|38183.5|38176.5|139
1740569400000|2025-02-26 11:30:00|38188.5|38181.5|38208.5|38201.5|38208.5|38201.5|38186|38179|26
1740569700000|2025-02-26 11:35:00|38203.5|38196.5|38228.5|38221.5|38228.5|38221.5|38203.5|38196.5|134
1740570000000|2025-02-26 11:40:00|38226|38219|38238.5|38231.5|38238.5|38231.5|38218.5|38211.5|85
1740570300000|2025-02-26 11:45:00|38236|38229|38228.5|38221.5|38238.5|38231.5|38223.5|38216.5|74
1740570600000|2025-02-26 11:50:00|38226|38219|38218.5|38211.5|38228.5|38221.5|38206|38199|88
1740570900000|2025-02-26 11:55:00|38216|38209|38201|38194|38223.5|38216.5|38188.5|38181.5|97
1740571200000|2025-02-26 12:00:00|38203.5|38196.5|38218.5|38211.5|38223.5|38216.5|38193.5|38186.5|22
1740571500000|2025-02-26 12:05:00|38216|38209|38218.5|38211.5|38231|38224|38208.5|38201.5|35
1740571800000|2025-02-26 12:10:00|38221|38214|38223.5|38216.5|38223.5|38216.5|38203.5|38196.5|13
1740572100000|2025-02-26 12:15:00|38221|38214|38223.5|38216.5|38228.5|38221.5|38216|38209|3
1740572400000|2025-02-26 12:20:00|38226|38219|38233.5|38226.5|38238.5|38231.5|38223.5|38216.5|23
1740572700000|2025-02-26 12:25:00|38236|38229|38226|38219|38238.5|38231.5|38223.5|38216.5|74
1740573000000|2025-02-26 12:30:00|38228.5|38221.5|38236|38229|38241|38234|38223.5|38216.5|5
1740573300000|2025-02-26 12:35:00|38238.5|38231.5|38233.5|38226.5|38238.5|38231.5|38233.5|38226.5|27
1740573600000|2025-02-26 12:40:00|38236|38229|38248.5|38241.5|38253.5|38246.5|38228.5|38221.5|71
1740573900000|2025-02-26 12:45:00|38251|38244|38233.5|38226.5|38253.5|38246.5|38228.5|38221.5|75
1740574200000|2025-02-26 12:50:00|38236|38229|38221|38214|38238.5|38231.5|38208.5|38201.5|85
1740574500000|2025-02-26 12:55:00|38223.5|38216.5|38256|38249|38258.5|38251.5|38223.5|38216.5|51
1740574800000|2025-02-26 13:00:00|38253.5|38246.5|38238.5|38231.5|38273.5|38266.5|38226|38219|43
1740575100000|2025-02-26 13:05:00|38236|38229|38226|38219|38243.5|38236.5|38223.5|38216.5|14
1740575400000|2025-02-26 13:10:00|38228.5|38221.5|38253.5|38246.5|38253.5|38246.5|38226|38219|11
1740575700000|2025-02-26 13:15:00|38256|38249|38261|38254|38263.5|38256.5|38246|38239|11
1740576000000|2025-02-26 13:20:00|38258.5|38251.5|38261|38254|38266|38259|38251|38244|13
1740576300000|2025-02-26 13:25:00|38263.5|38256.5|38268.5|38261.5|38278.5|38271.5|38253.5|38246.5|22
1740576600000|2025-02-26 13:30:00|38273.5|38266.5|38278.5|38271.5|38283.5|38276.5|38266|38259|27
1740576900000|2025-02-26 13:35:00|38281|38274|38301|38294|38303.5|38296.5|38276|38269|34
1740577200000|2025-02-26 13:40:00|38303.5|38296.5|38273.5|38266.5|38303.5|38296.5|38268.5|38261.5|98
1740577500000|2025-02-26 13:45:00|38276|38269|38243.5|38236.5|38276|38269|38233.5|38226.5|24
1740577800000|2025-02-26 13:50:00|38241|38234|38223.5|38216.5|38243.5|38236.5|38211|38204|57
1740578100000|2025-02-26 13:55:00|38221|38214|38193.5|38186.5|38221|38214|38173.5|38166.5|181
1740578400000|2025-02-26 14:00:00|38191|38184|38208.5|38201.5|38221|38214|38188.5|38181.5|51
1740578700000|2025-02-26 14:05:00|38211|38204|38208.5|38201.5|38221|38214|38188.5|38181.5|27
1740579000000|2025-02-26 14:10:00|38206|38199|38186|38179|38208.5|38201.5|38183.5|38176.5|17
1740579300000|2025-02-26 14:15:00|38183.5|38176.5|38186|38179|38196|38189|38161|38154|21
1740579600000|2025-02-26 14:20:00|38183.5|38176.5|38163.5|38156.5|38201|38194|38161|38154|9
1740579900000|2025-02-26 14:25:00|38166|38159|38163.5|38156.5|38171|38164|38148.5|38141.5|49
1740580200000|2025-02-26 14:30:00|38166|38159|38126|38119|38168.5|38161.5|38116|38109|413
1740580500000|2025-02-26 14:35:00|38128.5|38121.5|38196|38189|38208.5|38201.5|38103.5|38096.5|198
1740580800000|2025-02-26 14:40:00|38193.5|38186.5|38196|38189|38208.5|38201.5|38141|38134|128
1740581100000|2025-02-26 14:45:00|38198.5|38191.5|38291|38284|38293.5|38286.5|38178.5|38171.5|153
1740581400000|2025-02-26 14:50:00|38288.5|38281.5|38348.5|38341.5|38353.5|38346.5|38288.5|38281.5|267
1740581700000|2025-02-26 14:55:00|38346|38339|38308.5|38301.5|38346|38339|38271|38264|176
1740582000000|2025-02-26 15:00:00|38311|38304|38346|38339|38358.5|38351.5|38296|38289|394
1740582300000|2025-02-26 15:05:00|38343.5|38336.5|38361|38354|38366|38359|38321|38314|161
1740582600000|2025-02-26 15:10:00|38363.5|38356.5|38398.5|38391.5|38416|38409|38358.5|38351.5|209
1740582900000|2025-02-26 15:15:00|38396|38389|38406|38399|38423.5|38416.5|38378.5|38371.5|272
1740583200000|2025-02-26 15:20:00|38408.5|38401.5|38386|38379|38416|38409|38371|38364|291
1740583500000|2025-02-26 15:25:00|38383.5|38376.5|38341|38334|38391|38384|38323.5|38316.5|194
1740583800000|2025-02-26 15:30:00|38338.5|38331.5|38363.5|38356.5|38388.5|38381.5|38338.5|38331.5|187
1740584100000|2025-02-26 15:35:00|38361|38354|38361|38354|38393.5|38386.5|38343.5|38336.5|148
1740584400000|2025-02-26 15:40:00|38358.5|38351.5|38401|38394|38413.5|38406.5|38353.5|38346.5|134
1740584700000|2025-02-26 15:45:00|38403.5|38396.5|38401|38394|38408.5|38401.5|38388.5|38381.5|51
1740585000000|2025-02-26 15:50:00|38398.5|38391.5|38408.5|38401.5|38428.5|38421.5|38378.5|38371.5|113
1740585300000|2025-02-26 15:55:00|38406|38399|38413.5|38406.5|38418.5|38411.5|38391|38384|91
1740585600000|2025-02-26 16:00:00|38418.5|38411.5|38433.5|38426.5|38461|38454|38418.5|38411.5|183
1740585900000|2025-02-26 16:05:00|38431|38424|38448.5|38441.5|38471|38464|38428.5|38421.5|211
1740586200000|2025-02-26 16:10:00|38453.5|38446.5|38448.5|38441.5|38461|38454|38443.5|38436.5|62
1740586500000|2025-02-26 16:15:00|38451|38444|38441|38434|38453.5|38446.5|38423.5|38416.5|73
1740586800000|2025-02-26 16:20:00|38443.5|38436.5|38438.5|38431.5|38453.5|38446.5|38418.5|38411.5|125
1740587100000|2025-02-26 16:25:00|38441|38434|38403.5|38396.5|38443.5|38436.5|38403.5|38396.5|163
1740587400000|2025-02-26 16:30:00|38406|38399|38381|38374|38416|38409|38371|38364|231
1740587700000|2025-02-26 16:35:00|38383.5|38376.5|38398.5|38391.5|38408.5|38401.5|38373.5|38366.5|120
1740588000000|2025-02-26 16:40:00|38396|38389|38386|38379|38411|38404|38351|38344|206
1740588300000|2025-02-26 16:45:00|38388.5|38381.5|38378.5|38371.5|38393.5|38386.5|38363.5|38356.5|85
1740588600000|2025-02-26 16:50:00|38381|38374|38398.5|38391.5|38411|38404|38363.5|38356.5|53
1740588900000|2025-02-26 16:55:00|38401|38394|38353.5|38346.5|38403.5|38396.5|38338.5|38331.5|210
1740589200000|2025-02-26 17:00:00|38351|38344|38371|38364|38376|38369|38331|38324|140
1740589500000|2025-02-26 17:05:00|38368.5|38361.5|38378.5|38371.5|38398.5|38391.5|38368.5|38361.5|387
1740589800000|2025-02-26 17:10:00|38376|38369|38398.5|38391.5|38408.5|38401.5|38373.5|38366.5|37
1740590100000|2025-02-26 17:15:00|38401|38394|38406|38399|38436|38429|38371|38364|255
1740590400000|2025-02-26 17:20:00|38408.5|38401.5|38401|38394|38416|38409|38383.5|38376.5|41
1740590700000|2025-02-26 17:25:00|38403.5|38396.5|38403.5|38396.5|38411|38404|38371|38364|121
1740591000000|2025-02-26 17:30:00|38406|38399|38353.5|38346.5|38421|38414|38351|38344|329
1740591300000|2025-02-26 17:35:00|38356|38349|38293.5|38286.5|38363.5|38356.5|38288.5|38281.5|206
1740591600000|2025-02-26 17:40:00|38296|38289|38291|38284|38306|38299|38278.5|38271.5|123
1740591900000|2025-02-26 17:45:00|38293.5|38286.5|38276|38269|38298.5|38291.5|38261|38254|46
1740592200000|2025-02-26 17:50:00|38278.5|38271.5|38248.5|38241.5|38278.5|38271.5|38228.5|38221.5|109
1740592500000|2025-02-26 17:55:00|38251|38244|38226|38219|38258.5|38251.5|38198.5|38191.5|127
1740592800000|2025-02-26 18:00:00|38223.5|38216.5|38203.5|38196.5|38236|38229|38188.5|38181.5|163
1740593100000|2025-02-26 18:05:00|38201|38194|38188.5|38181.5|38208.5|38201.5|38173.5|38166.5|153
1740593400000|2025-02-26 18:10:00|38191|38184|38193.5|38186.5|38211|38204|38168.5|38161.5|97
1740593700000|2025-02-26 18:15:00|38191|38184|38181|38174|38191|38184|38153.5|38146.5|211
1740594000000|2025-02-26 18:20:00|38183.5|38176.5|38196|38189|38218.5|38211.5|38178.5|38171.5|143
1740594300000|2025-02-26 18:25:00|38198.5|38191.5|38101|38094|38198.5|38191.5|38098.5|38091.5|131
1740594600000|2025-02-26 18:30:00|38098.5|38091.5|38133.5|38126.5|38143.5|38136.5|38096|38089|127
1740594900000|2025-02-26 18:35:00|38131|38124|38103.5|38096.5|38143.5|38136.5|38098.5|38091.5|50
1740595200000|2025-02-26 18:40:00|38101|38094|38091|38084|38113.5|38106.5|38066|38059|144
1740595500000|2025-02-26 18:45:00|38093.5|38086.5|38078.5|38071.5|38111|38104|38066|38059|50
1740595800000|2025-02-26 18:50:00|38076|38069|38061|38054|38086|38079|38036|38029|118
1740596100000|2025-02-26 18:55:00|38063.5|38056.5|38016|38009|38068.5|38061.5|37998.5|37991.5|269
1740596400000|2025-02-26 19:00:00|38013.5|38006.5|37978.5|37971.5|38041|38034|37973.5|37966.5|178
1740596700000|2025-02-26 19:05:00|37973.5|37966.5|37948.5|37941.5|37983.5|37976.5|37933.5|37926.5|112
1740597000000|2025-02-26 19:10:00|37951|37944|37948.5|37941.5|37961|37954|37933.5|37926.5|79
1740597300000|2025-02-26 19:15:00|37951|37944|37978.5|37971.5|37981|37974|37916|37909|105
1740597600000|2025-02-26 19:20:00|37981|37974|37998.5|37991.5|38023.5|38016.5|37971|37964|104
1740597900000|2025-02-26 19:25:00|37991|37984|37996|37989|38023.5|38016.5|37983.5|37976.5|93
1740598200000|2025-02-26 19:30:00|37993.5|37986.5|38031|38024|38031|38024|37983.5|37976.5|111
1740598500000|2025-02-26 19:35:00|38028.5|38021.5|38048.5|38041.5|38048.5|38041.5|38018.5|38011.5|161
1740598800000|2025-02-26 19:40:00|38043.5|38036.5|38066|38059|38088.5|38081.5|38033.5|38026.5|109
1740599100000|2025-02-26 19:45:00|38063.5|38056.5|38061|38054|38088.5|38081.5|38058.5|38051.5|28
1740599400000|2025-02-26 19:50:00|38063.5|38056.5|38068.5|38061.5|38073.5|38066.5|38043.5|38036.5|130
1740599700000|2025-02-26 19:55:00|38066|38059|37998.5|37991.5|38068.5|38061.5|37988.5|37981.5|107
1740600000000|2025-02-26 20:00:00|37996|37989|37991|37984|38031|38024|37978.5|37971.5|120
1740600300000|2025-02-26 20:05:00|37993.5|37986.5|38028.5|38021.5|38033.5|38026.5|37991|37984|36
1740600600000|2025-02-26 20:10:00|38033.5|38026.5|38013.5|38006.5|38043.5|38036.5|38011|38004|46
1740600900000|2025-02-26 20:15:00|38011|38004|38016|38009|38021|38014|37991|37984|85
1740601200000|2025-02-26 20:20:00|38018.5|38011.5|38033.5|38026.5|38048.5|38041.5|37986|37979|57
1740601500000|2025-02-26 20:25:00|38036|38029|38016|38009|38058.5|38051.5|38016|38009|39
1740601800000|2025-02-26 20:30:00|38013.5|38006.5|38041|38034|38043.5|38036.5|37998.5|37991.5|74
1740602100000|2025-02-26 20:35:00|38043.5|38036.5|38053.5|38046.5|38068.5|38061.5|38031|38024|37
1740602400000|2025-02-26 20:40:00|38056|38049|38098.5|38091.5|38106|38099|38036|38029|84
1740602700000|2025-02-26 20:45:00|38096|38089|38091|38084|38121|38114|38076|38069|77
1740603000000|2025-02-26 20:50:00|38093.5|38086.5|38093.5|38086.5|38108.5|38101.5|38068.5|38061.5|110
1740603300000|2025-02-26 20:55:00|38098.5|38091.5|38061|38054|38101|38094|38038.5|38031.5|577
1740603600000|2025-02-26 21:00:00|38071|38064|38061|38054|38108.5|38101.5|38028.5|38021.5|345
1740603900000|2025-02-26 21:05:00|38058.5|38051.5|38076|38069|38088.5|38081.5|38058.5|38051.5|12
1740604200000|2025-02-26 21:10:00|38078.5|38071.5|38071|38064|38098.5|38091.5|38068.5|38061.5|22
1740604500000|2025-02-26 21:15:00|38073.5|38066.5|38068.5|38061.5|38081|38074|38066|38059|20
1740604800000|2025-02-26 21:20:00|38071|38064|38098.5|38091.5|38203.5|38196.5|37978.5|37971.5|1081
1740605100000|2025-02-26 21:25:00|38101|38094|38078.5|38071.5|38116|38109|38053.5|38046.5|135
1740605400000|2025-02-26 21:30:00|38081|38074|38041|38034|38098.5|38091.5|38036|38029|63
1740605700000|2025-02-26 21:35:00|38043.5|38036.5|38113.5|38106.5|38116|38109|38038.5|38031.5|21
1740606000000|2025-02-26 21:40:00|38111|38104|38098.5|38091.5|38118.5|38111.5|38096|38089|8
1740606300000|2025-02-26 21:45:00|38096|38089|38126|38119|38128.5|38121.5|38096|38089|14
1740606600000|2025-02-26 21:50:00|38123.5|38116.5|38178.5|38171.5|38181|38174|38123.5|38116.5|38
1740606900000|2025-02-26 21:55:00|38176|38169|38171.1|38141.1|38193.5|38186.5|38158.5|38132.7|56
1740607200000|2025-02-26 22:00:00|38172.5|38142.5|38174.6|38144.6|38177.4|38147.4|38166.2|38136.2|0
1740607500000|2025-02-26 22:05:00|38173|38143|38181.3|38151.3|38182.2|38152.2|38172.1|38142.1|0
1740607800000|2025-02-26 22:10:00|38181.8|38151.8|38172.9|38142.9|38186.4|38156.4|38172.9|38142.9|0
1740608100000|2025-02-26 22:15:00|38173.3|38143.3|38165.5|38135.5|38173.5|38143.5|38163.3|38133.3|0
1740608400000|2025-02-26 22:20:00|38166.3|38136.3|38156.1|38126.1|38171.4|38141.4|38154.1|38124.1|0
1740608700000|2025-02-26 22:25:00|38156.6|38126.6|38162.4|38132.4|38163.1|38133.1|38152.2|38122.2|0
1740609000000|2025-02-26 22:30:00|38159.3|38129.3|38162.8|38132.8|38165.4|38135.4|38156.9|38126.9|0
1740609300000|2025-02-26 22:35:00|38161.6|38131.6|38161.8|38131.8|38161.8|38131.8|38159.8|38129.8|0
1740609600000|2025-02-26 22:40:00|38162.6|38132.6|38160.2|38130.2|38164.1|38134.1|38157.4|38127.4|0
1740609900000|2025-02-26 22:45:00|38160.3|38130.3|38153.5|38123.5|38161|38131|38153.5|38123.5|0
1740610200000|2025-02-26 22:50:00|38156.3|38126.3|38157.3|38127.3|38157.7|38127.7|38153.6|38123.6|0
1740610500000|2025-02-26 22:55:00|38157|38127|38140.4|38110.4|38157|38127|38140.2|38110.2|0
1740610800000|2025-02-26 23:00:00|38109.7|38079.7|38140.5|38125.5|38180.5|38165.5|38109.7|38079.7|18
1740611100000|2025-02-26 23:05:00|38133|38118|38150.5|38135.5|38163|38148|38130.5|38115.5|7
1740611400000|2025-02-26 23:10:00|38153|38138|38120.5|38105.5|38160.5|38145.5|38110.5|38095.5|10
1740611700000|2025-02-26 23:15:00|38125.5|38110.5|38135.5|38120.5|38143|38128|38120.5|38105.5|28
1740612000000|2025-02-26 23:20:00|38133|38118|38085.5|38070.5|38150.5|38135.5|38063|38048|88
1740612300000|2025-02-26 23:25:00|38088|38073|38090.5|38075.5|38098|38083|38080.5|38065.5|26
1740612600000|2025-02-26 23:30:00|38088|38073|38121.5|38114.5|38126.5|38119.5|38088|38073|8676
1740612900000|2025-02-26 23:35:00|38124|38117|38209|38202|38211.5|38204.5|38116.5|38109.5|211
1740613200000|2025-02-26 23:40:00|38211.5|38204.5|38164|38157|38211.5|38204.5|38066.5|38059.5|650
1740613500000|2025-02-26 23:45:00|38161.5|38154.5|38211.5|38204.5|38216.5|38209.5|38139|38132|98
1740613800000|2025-02-26 23:50:00|38209|38202|38251.5|38244.5|38266.5|38259.5|38204|38197|92
1740614100000|2025-02-26 23:55:00|38254|38247|38281.5|38274.5|38306.5|38299.5|38239|38232|127
1740614400000|2025-02-27 00:00:00|38279|38272|38196.5|38189.5|38321.5|38314.5|38184|38177|763
1740614700000|2025-02-27 00:05:00|38199|38192|38226.5|38219.5|38246.5|38239.5|38179|38172|222
1740615000000|2025-02-27 00:10:00|38229|38222|38151.5|38144.5|38234|38227|38134|38127|362
1740615300000|2025-02-27 00:15:00|38149|38142|38166.5|38159.5|38189|38182|38114|38107|262
1740615600000|2025-02-27 00:20:00|38164|38157|38181.5|38174.5|38201.5|38194.5|38109|38102|243
1740615900000|2025-02-27 00:25:00|38179|38172|38169|38162|38186.5|38179.5|38134|38127|200
1740616200000|2025-02-27 00:30:00|38171.5|38164.5|38129|38122|38196.5|38189.5|38121.5|38114.5|183
1740616500000|2025-02-27 00:35:00|38131.5|38124.5|38219|38212|38224|38217|38124|38117|183
1740616800000|2025-02-27 00:40:00|38216.5|38209.5|38351.5|38344.5|38351.5|38344.5|38216.5|38209.5|335
1740617100000|2025-02-27 00:45:00|38349|38342|38351.5|38344.5|38359|38352|38306.5|38299.5|298
1740617400000|2025-02-27 00:50:00|38354|38347|38324|38317|38354|38347|38311.5|38304.5|77
1740617700000|2025-02-27 00:55:00|38321.5|38314.5|38309|38302|38344|38337|38274|38267|177
1740618000000|2025-02-27 01:00:00|38311.5|38304.5|38369|38362|38384|38377|38291.5|38284.5|184
1740618300000|2025-02-27 01:05:00|38371.5|38364.5|38304|38297|38384|38377|38281.5|38274.5|170
1740618600000|2025-02-27 01:10:00|38301.5|38294.5|38271.5|38264.5|38301.5|38294.5|38251.5|38244.5|163
1740618900000|2025-02-27 01:15:00|38269|38262|38299|38292|38309|38302|38266.5|38259.5|121
1740619200000|2025-02-27 01:20:00|38296.5|38289.5|38269|38262|38299|38292|38241.5|38234.5|55
1740619500000|2025-02-27 01:25:00|38271.5|38264.5|38216.5|38209.5|38294|38287|38214|38207|99
1740619800000|2025-02-27 01:30:00|38214|38207|38214|38207|38239|38232|38186.5|38179.5|181
1740620100000|2025-02-27 01:35:00|38211.5|38204.5|38176.5|38169.5|38216.5|38209.5|38159|38152|136
1740620400000|2025-02-27 01:40:00|38179|38172|38181.5|38174.5|38221.5|38214.5|38169|38162|94
1740620700000|2025-02-27 01:45:00|38179|38172|38176.5|38169.5|38194|38187|38166.5|38159.5|115
1740621000000|2025-02-27 01:50:00|38179|38172|38189|38182|38209|38202|38169|38162|98
1740621300000|2025-02-27 01:55:00|38191.5|38184.5|38159|38152|38194|38187|38159|38152|115
1740621600000|2025-02-27 02:00:00|38161.5|38154.5|38134|38127|38169|38162|38131.5|38124.5|127
1740621900000|2025-02-27 02:05:00|38129|38122|38091.5|38084.5|38129|38122|38089|38082|178
1740622200000|2025-02-27 02:10:00|38094|38087|38144|38137|38144|38137|38084|38077|92
1740622500000|2025-02-27 02:15:00|38146.5|38139.5|38166.5|38159.5|38171.5|38164.5|38141.5|38134.5|93
1740622800000|2025-02-27 02:20:00|38164|38157|38189|38182|38199|38192|38159|38152|119
1740623100000|2025-02-27 02:25:00|38186.5|38179.5|38204|38197|38221.5|38214.5|38186.5|38179.5|109
1740623400000|2025-02-27 02:30:00|38206.5|38199.5|38211.5|38204.5|38219|38212|38204|38197|27
1740623700000|2025-02-27 02:35:00|38209|38202|38206.5|38199.5|38214|38207|38196.5|38189.5|23
1740624000000|2025-02-27 02:40:00|38204|38197|38189|38182|38221.5|38214.5|38186.5|38179.5|16
1740624300000|2025-02-27 02:45:00|38191.5|38184.5|38161.5|38154.5|38191.5|38184.5|38154|38147|67
1740624600000|2025-02-27 02:50:00|38159|38152|38154|38147|38169|38162|38151.5|38144.5|29
1740624900000|2025-02-27 02:55:00|38156.5|38149.5|38184|38177|38186.5|38179.5|38151.5|38144.5|64
1740625200000|2025-02-27 03:00:00|38189|38182|38189|38182|38201.5|38194.5|38179|38172|37
1740625500000|2025-02-27 03:05:00|38191.5|38184.5|38204|38197|38206.5|38199.5|38184|38177|24
1740625800000|2025-02-27 03:10:00|38201.5|38194.5|38221.5|38214.5|38221.5|38214.5|38201.5|38194.5|36
1740626100000|2025-02-27 03:15:00|38224|38217|38211.5|38204.5|38226.5|38219.5|38204|38197|19
1740626400000|2025-02-27 03:20:00|38209|38202|38199|38192|38216.5|38209.5|38191.5|38184.5|21
1740626700000|2025-02-27 03:25:00|38196.5|38189.5|38194|38187|38204|38197|38189|38182|70
1740627000000|2025-02-27 03:30:00|38184|38177|38229|38222|38231.5|38224.5|38146.5|38139.5|156
1740627300000|2025-02-27 03:35:00|38231.5|38224.5|38204|38197|38269|38262|38201.5|38194.5|126
1740627600000|2025-02-27 03:40:00|38201.5|38194.5|38186.5|38179.5|38219|38212|38159|38152|100
1740627900000|2025-02-27 03:45:00|38184|38177|38171.5|38164.5|38184|38177|38161.5|38154.5|64
1740628200000|2025-02-27 03:50:00|38174|38167|38154|38147|38176.5|38169.5|38146.5|38139.5|35
1740628500000|2025-02-27 03:55:00|38156.5|38149.5|38131.5|38124.5|38169|38162|38129|38122|90
1740628800000|2025-02-27 04:00:00|38129|38122|38136.5|38129.5|38141.5|38134.5|38114|38107|73
1740629100000|2025-02-27 04:05:00|38139|38132|38114|38107|38144|38137|38109|38102|74
1740629400000|2025-02-27 04:10:00|38111.5|38104.5|38106.5|38099.5|38129|38122|38104|38097|51
1740629700000|2025-02-27 04:15:00|38109|38102|38134|38127|38134|38127|38099|38092|77
1740630000000|2025-02-27 04:20:00|38131.5|38124.5|38091.5|38084.5|38134|38127|38089|38082|67
1740630300000|2025-02-27 04:25:00|38089|38082|38081.5|38074.5|38099|38092|38071.5|38064.5|177
1740630600000|2025-02-27 04:30:00|38079|38072|38086.5|38079.5|38094|38087|38069|38062|69
1740630900000|2025-02-27 04:35:00|38084|38077|38109|38102|38114|38107|38071.5|38064.5|69
1740631200000|2025-02-27 04:40:00|38114|38107|38096.5|38089.5|38139|38132|38091.5|38084.5|139
1740631500000|2025-02-27 04:45:00|38094|38087|38101.5|38094.5|38104|38097|38084|38077|55
1740631800000|2025-02-27 04:50:00|38104|38097|38099|38092|38106.5|38099.5|38089|38082|65
1740632100000|2025-02-27 04:55:00|38101.5|38094.5|38134|38127|38134|38127|38096.5|38089.5|69
1740632400000|2025-02-27 05:00:00|38129|38122|38129|38122|38139|38132|38119|38112|107
1740632700000|2025-02-27 05:05:00|38131.5|38124.5|38134|38127|38151.5|38144.5|38131.5|38124.5|77
1740633000000|2025-02-27 05:10:00|38136.5|38129.5|38144|38137|38146.5|38139.5|38134|38127|89
1740633300000|2025-02-27 05:15:00|38141.5|38134.5|38159|38152|38164|38157|38139|38132|98
1740633600000|2025-02-27 05:20:00|38164|38157|38209|38202|38214|38207|38164|38157|189
1740633900000|2025-02-27 05:25:00|38211.5|38204.5|38189|38182|38219|38212|38186.5|38179.5|141
1740634200000|2025-02-27 05:30:00|38191.5|38184.5|38179|38172|38194|38187|38169|38162|91
1740634500000|2025-02-27 05:35:00|38176.5|38169.5|38156.5|38149.5|38186.5|38179.5|38154|38147|110
1740634800000|2025-02-27 05:40:00|38159|38152|38204|38197|38231.5|38224.5|38156.5|38149.5|203
1740635100000|2025-02-27 05:45:00|38201.5|38194.5|38229|38222|38244|38237|38201.5|38194.5|123
1740635400000|2025-02-27 05:50:00|38231.5|38224.5|38234|38227|38254|38247|38224|38217|187
1740635700000|2025-02-27 05:55:00|38231.5|38224.5|38244|38237|38261.5|38254.5|38229|38222|156
1740636000000|2025-02-27 06:00:00|38246.5|38239.5|38276.5|38269.5|38281.5|38274.5|38234|38227|240
1740636300000|2025-02-27 06:05:00|38274|38267|38246.5|38239.5|38284|38277|38244|38237|182
1740636600000|2025-02-27 06:10:00|38244|38237|38239|38232|38264|38257|38231.5|38224.5|160
1740636900000|2025-02-27 06:15:00|38241.5|38234.5|38259|38252|38271.5|38264.5|38239|38232|87
1740637200000|2025-02-27 06:20:00|38256.5|38249.5|38284|38277|38299|38292|38244|38237|176
1740637500000|2025-02-27 06:25:00|38281.5|38274.5|38299|38292|38309|38302|38279|38272|193
1740637800000|2025-02-27 06:30:00|38274|38267|38269|38262|38286.5|38279.5|38241.5|38234.5|2158
1740638100000|2025-02-27 06:35:00|38271.5|38264.5|38291.5|38284.5|38311.5|38304.5|38259|38252|277
1740638400000|2025-02-27 06:40:00|38289|38282|38294|38287|38296.5|38289.5|38274|38267|181
1740638700000|2025-02-27 06:45:00|38296.5|38289.5|38301.5|38294.5|38311.5|38304.5|38294|38287|29
1740639000000|2025-02-27 06:50:00|38299|38292|38271.5|38264.5|38304|38297|38269|38262|62
1740639300000|2025-02-27 06:55:00|38269|38262|38266.5|38259.5|38279|38272|38264|38257|58
1740639600000|2025-02-27 07:00:00|38269|38262|38269|38262|38284|38277|38259|38252|35
1740639900000|2025-02-27 07:05:00|38266.5|38259.5|38254|38247|38274|38267|38254|38247|25
1740640200000|2025-02-27 07:10:00|38256.5|38249.5|38274|38267|38279|38272|38254|38247|39
1740640500000|2025-02-27 07:15:00|38279|38272|38294|38287|38299|38292|38274|38267|49
1740640800000|2025-02-27 07:20:00|38296.5|38289.5|38304|38297|38304|38297|38289|38282|47
1740641100000|2025-02-27 07:25:00|38306.5|38299.5|38274|38267|38311.5|38304.5|38271.5|38264.5|40
1740641400000|2025-02-27 07:30:00|38271.5|38264.5|38274|38267|38279|38272|38259|38252|18
1740641700000|2025-02-27 07:35:00|38276.5|38269.5|38274|38267|38284|38277|38271.5|38264.5|17
1740642000000|2025-02-27 07:40:00|38271.5|38264.5|38274|38267|38289|38282|38266.5|38259.5|22
1740642300000|2025-02-27 07:45:00|38269|38262|38251.5|38244.5|38271.5|38264.5|38249|38242|48
1740642600000|2025-02-27 07:50:00|38254|38247|38256.5|38249.5|38279|38272|38254|38247|27
1740642900000|2025-02-27 07:55:00|38259|38252|38241.5|38234.5|38264|38257|38236.5|38229.5|71
1740643200000|2025-02-27 08:00:00|38244|38237|38204|38197|38244|38237|38179|38172|232
1740643500000|2025-02-27 08:05:00|38201.5|38194.5|38191.5|38184.5|38209|38202|38189|38182|65
1740643800000|2025-02-27 08:10:00|38189|38182|38184|38177|38199|38192|38166.5|38159.5|35
1740644100000|2025-02-27 08:15:00|38181.5|38174.5|38181.5|38174.5|38194|38187|38169|38162|151
1740644400000|2025-02-27 08:20:00|38179|38172|38249|38242|38259|38252|38176.5|38169.5|77
1740644700000|2025-02-27 08:25:00|38246.5|38239.5|38246.5|38239.5|38254|38247|38234|38227|39
1740645000000|2025-02-27 08:30:00|38244|38237|38274|38267|38284|38277|38241.5|38234.5|105
1740645300000|2025-02-27 08:35:00|38271.5|38264.5|38286.5|38279.5|38301.5|38294.5|38271.5|38264.5|75
1740645600000|2025-02-27 08:40:00|38284|38277|38271.5|38264.5|38294|38287|38264|38257|37
1740645900000|2025-02-27 08:45:00|38269|38262|38274|38267|38281.5|38274.5|38264|38257|49
1740646200000|2025-02-27 08:50:00|38276.5|38269.5|38274|38267|38284|38277|38261.5|38254.5|18
1740646500000|2025-02-27 08:55:00|38276.5|38269.5|38311.5|38304.5|38314|38307|38271.5|38264.5|156
1740646800000|2025-02-27 09:00:00|38309|38302|38309|38302|38321.5|38314.5|38301.5|38294.5|137
1740647100000|2025-02-27 09:05:00|38311.5|38304.5|38299|38292|38326.5|38319.5|38294|38287|173
1740647400000|2025-02-27 09:10:00|38296.5|38289.5|38289|38282|38301.5|38294.5|38286.5|38279.5|50
1740647700000|2025-02-27 09:15:00|38291.5|38284.5|38304|38297|38306.5|38299.5|38284|38277|28
1740648000000|2025-02-27 09:20:00|38301.5|38294.5|38314|38307|38314|38307|38291.5|38284.5|39
1740648300000|2025-02-27 09:25:00|38311.5|38304.5|38324|38317|38331.5|38324.5|38309|38302|111
1740648600000|2025-02-27 09:30:00|38319|38312|38314|38307|38329|38322|38309|38302|28
1740648900000|2025-02-27 09:35:00|38311.5|38304.5|38336.5|38329.5|38339|38332|38304|38297|88
1740649200000|2025-02-27 09:40:00|38339|38332|38364|38357|38364|38357|38334|38327|63
1740649500000|2025-02-27 09:45:00|38361.5|38354.5|38359|38352|38364|38357|38349|38342|17
1740649800000|2025-02-27 09:50:00|38361.5|38354.5|38369|38362|38371.5|38364.5|38349|38342|60
1740650100000|2025-02-27 09:55:00|38366.5|38359.5|38351.5|38344.5|38371.5|38364.5|38349|38342|58
1740650400000|2025-02-27 10:00:00|38354|38347|38346.5|38339.5|38364|38357|38339|38332|42
1740650700000|2025-02-27 10:05:00|38344|38337|38354|38347|38356.5|38349.5|38339|38332|19
1740651000000|2025-02-27 10:10:00|38356.5|38349.5|38354|38347|38364|38357|38354|38347|20
1740651300000|2025-02-27 10:15:00|38356.5|38349.5|38364|38357|38371.5|38364.5|38349|38342|20
1740651600000|2025-02-27 10:20:00|38361.5|38354.5|38366.5|38359.5|38369|38362|38351.5|38344.5|39
1740651900000|2025-02-27 10:25:00|38369|38362|38344|38337|38369|38362|38339|38332|14
1740652200000|2025-02-27 10:30:00|38341.5|38334.5|38334|38327|38341.5|38334.5|38316.5|38309.5|9
1740652500000|2025-02-27 10:35:00|38331.5|38324.5|38334|38327|38344|38337|38329|38322|20
1740652800000|2025-02-27 10:40:00|38336.5|38329.5|38331.5|38324.5|38344|38337|38331.5|38324.5|13
1740653100000|2025-02-27 10:45:00|38334|38327|38329|38322|38336.5|38329.5|38326.5|38319.5|46
1740653400000|2025-02-27 10:50:00|38331.5|38324.5|38354|38347|38359|38352|38329|38322|7
1740653700000|2025-02-27 10:55:00|38351.5|38344.5|38351.5|38344.5|38356.5|38349.5|38346.5|38339.5|14
1740654000000|2025-02-27 11:00:00|38354|38347|38374|38367|38376.5|38369.5|38349|38342|27
1740654300000|2025-02-27 11:05:00|38376.5|38369.5|38381.5|38374.5|38384|38377|38369|38362|15
1740654600000|2025-02-27 11:10:00|38384|38377|38374|38367|38389|38382|38374|38367|19
1740654900000|2025-02-27 11:15:00|38376.5|38369.5|38371.5|38364.5|38376.5|38369.5|38364|38357|35
1740655200000|2025-02-27 11:20:00|38369|38362|38389|38382|38389|38382|38369|38362|21
1740655500000|2025-02-27 11:25:00|38386.5|38379.5|38384|38377|38391.5|38384.5|38381.5|38374.5|23
1740655800000|2025-02-27 11:30:00|38386.5|38379.5|38359|38352|38389|38382|38356.5|38349.5|23
1740656100000|2025-02-27 11:35:00|38361.5|38354.5|38364|38357|38364|38357|38349|38342|25
1740656400000|2025-02-27 11:40:00|38366.5|38359.5|38369|38362|38371.5|38364.5|38359|38352|17
1740656700000|2025-02-27 11:45:00|38371.5|38364.5|38369|38362|38379|38372|38366.5|38359.5|15
1740657000000|2025-02-27 11:50:00|38366.5|38359.5|38354|38347|38369|38362|38351.5|38344.5|19
1740657300000|2025-02-27 11:55:00|38351.5|38344.5|38384|38377|38384|38377|38351.5|38344.5|7
1740657600000|2025-02-27 12:00:00|38379|38372|38384|38377|38394|38387|38376.5|38369.5|91
1740657900000|2025-02-27 12:05:00|38379|38372|38379|38372|38384|38377|38371.5|38364.5|20
1740658200000|2025-02-27 12:10:00|38376.5|38369.5|38359|38352|38381.5|38374.5|38354|38347|86
1740658500000|2025-02-27 12:15:00|38356.5|38349.5|38364|38357|38369|38362|38356.5|38349.5|65
1740658800000|2025-02-27 12:20:00|38369|38362|38369|38362|38374|38367|38364|38357|17
1740659100000|2025-02-27 12:25:00|38361.5|38354.5|38364|38357|38364|38357|38351.5|38344.5|18
1740659400000|2025-02-27 12:30:00|38361.5|38354.5|38359|38352|38366.5|38359.5|38359|38352|7
1740659700000|2025-02-27 12:35:00|38364|38357|38379|38372|38389|38382|38354|38347|75
1740660000000|2025-02-27 12:40:00|38376.5|38369.5|38381.5|38374.5|38394|38387|38366.5|38359.5|50
1740660300000|2025-02-27 12:45:00|38379|38372|38374|38367|38384|38377|38361.5|38354.5|39
1740660600000|2025-02-27 12:50:00|38371.5|38364.5|38344|38337|38371.5|38364.5|38339|38332|16
1740660900000|2025-02-27 12:55:00|38339|38332|38344|38337|38354|38347|38336.5|38329.5|21
1740661200000|2025-02-27 13:00:00|38339|38332|38324|38317|38349|38342|38324|38317|45
1740661500000|2025-02-27 13:05:00|38319|38312|38336.5|38329.5|38339|38332|38314|38307|52
1740661800000|2025-02-27 13:10:00|38334|38327|38319|38312|38334|38327|38314|38307|31
1740662100000|2025-02-27 13:15:00|38316.5|38309.5|38326.5|38319.5|38331.5|38324.5|38316.5|38309.5|12
1740662400000|2025-02-27 13:20:00|38329|38322|38314|38307|38329|38322|38309|38302|21
1740662700000|2025-02-27 13:25:00|38311.5|38304.5|38311.5|38304.5|38314|38307|38299|38292|42
1740663000000|2025-02-27 13:30:00|38296.5|38289.5|38311.5|38304.5|38356.5|38349.5|38276.5|38269.5|268
1740663300000|2025-02-27 13:35:00|38309|38302|38346.5|38339.5|38349|38342|38301.5|38294.5|54
1740663600000|2025-02-27 13:40:00|38349|38342|38379|38372|38381.5|38374.5|38344|38337|185
1740663900000|2025-02-27 13:45:00|38381.5|38374.5|38259|38252|38396.5|38389.5|38231.5|38224.5|832
1740664200000|2025-02-27 13:50:00|38256.5|38249.5|38199|38192|38286.5|38279.5|38191.5|38184.5|213
1740664500000|2025-02-27 13:55:00|38196.5|38189.5|38246.5|38239.5|38259|38252|38194|38187|112
1740664800000|2025-02-27 14:00:00|38241.5|38234.5|38276.5|38269.5|38304|38297|38214|38207|102
1740665100000|2025-02-27 14:05:00|38274|38267|38261.5|38254.5|38299|38292|38259|38252|66
1740665400000|2025-02-27 14:10:00|38259|38252|38271.5|38264.5|38274|38267|38249|38242|25
1740665700000|2025-02-27 14:15:00|38274|38267|38256.5|38249.5|38281.5|38274.5|38254|38247|34
1740666000000|2025-02-27 14:20:00|38259|38252|38291.5|38284.5|38296.5|38289.5|38254|38247|19
1740666300000|2025-02-27 14:25:00|38289|38282|38289|38282|38301.5|38294.5|38279|38272|54
1740666600000|2025-02-27 14:30:00|38291.5|38284.5|38299|38292|38311.5|38304.5|38274|38267|140
1740666900000|2025-02-27 14:35:00|38294|38287|38261.5|38254.5|38334|38327|38254|38247|487
1740667200000|2025-02-27 14:40:00|38259|38252|38131.5|38124.5|38264|38257|38124|38117|249
1740667500000|2025-02-27 14:45:00|38134|38127|38129|38122|38204|38197|38111.5|38104.5|325
1740667800000|2025-02-27 14:50:00|38126.5|38119.5|38069|38062|38139|38132|38054|38047|332
1740668100000|2025-02-27 14:55:00|38064|38057|38001.5|37994.5|38066.5|38059.5|37991.5|37984.5|376
1740668400000|2025-02-27 15:00:00|37996.5|37989.5|37904|37897|37996.5|37989.5|37836.5|37829.5|869
1740668700000|2025-02-27 15:05:00|37899|37892|37929|37922|37961.5|37954.5|37899|37892|490
1740669000000|2025-02-27 15:10:00|37926.5|37919.5|38046.5|38039.5|38064|38057|37924|37917|227
1740669300000|2025-02-27 15:15:00|38044|38037|38094|38087|38109|38102|38036.5|38029.5|330
1740669600000|2025-02-27 15:20:00|38091.5|38084.5|38154|38147|38219|38212|38066.5|38059.5|321
1740669900000|2025-02-27 15:25:00|38149|38142|38131.5|38124.5|38156.5|38149.5|38114|38107|111
1740670200000|2025-02-27 15:30:00|38124|38117|38084|38077|38141.5|38134.5|38051.5|38044.5|222
1740670500000|2025-02-27 15:35:00|38081.5|38074.5|38164|38157|38186.5|38179.5|38054|38047|204
1740670800000|2025-02-27 15:40:00|38166.5|38159.5|38159|38152|38181.5|38174.5|38116.5|38109.5|132
1740671100000|2025-02-27 15:45:00|38161.5|38154.5|38176.5|38169.5|38196.5|38189.5|38131.5|38124.5|122
1740671400000|2025-02-27 15:50:00|38171.5|38164.5|38129|38122|38196.5|38189.5|38124|38117|156
1740671700000|2025-02-27 15:55:00|38124|38117|38104|38097|38151.5|38144.5|38091.5|38084.5|125
1740672000000|2025-02-27 16:00:00|38106.5|38099.5|38104|38097|38169|38162|38086.5|38079.5|170
1740672300000|2025-02-27 16:05:00|38106.5|38099.5|38119|38112|38141.5|38134.5|38101.5|38094.5|74
1740672600000|2025-02-27 16:10:00|38124|38117|38201.5|38194.5|38206.5|38199.5|38121.5|38114.5|208
1740672900000|2025-02-27 16:15:00|38204|38197|38229|38222|38241.5|38234.5|38196.5|38189.5|151
1740673200000|2025-02-27 16:20:00|38231.5|38224.5|38214|38207|38249|38242|38204|38197|240
1740673500000|2025-02-27 16:25:00|38216.5|38209.5|38144|38137|38224|38217|38129|38122|177
1740673800000|2025-02-27 16:30:00|38141.5|38134.5|38134|38127|38149|38142|38111.5|38104.5|237
1740674100000|2025-02-27 16:35:00|38131.5|38124.5|38119|38112|38154|38147|38104|38097|88
1740674400000|2025-02-27 16:40:00|38116.5|38109.5|38084|38077|38124|38117|38069|38062|143
1740674700000|2025-02-27 16:45:00|38086.5|38079.5|38094|38087|38104|38097|38076.5|38069.5|107
1740675000000|2025-02-27 16:50:00|38089|38082|38041.5|38034.5|38091.5|38084.5|38029|38022|117
1740675300000|2025-02-27 16:55:00|38044|38037|38024|38017|38056.5|38049.5|38014|38007|90
1740675600000|2025-02-27 17:00:00|38029|38022|38061.5|38054.5|38069|38062|38011.5|38004.5|148
1740675900000|2025-02-27 17:05:00|38059|38052|38039|38032|38069|38062|38029|38022|73
1740676200000|2025-02-27 17:10:00|38036.5|38029.5|38029|38022|38054|38047|38019|38012|81
1740676500000|2025-02-27 17:15:00|38031.5|38024.5|38004|37997|38044|38037|37994|37987|144
1740676800000|2025-02-27 17:20:00|38001.5|37994.5|38031.5|38024.5|38041.5|38034.5|37984|37977|276
1740677100000|2025-02-27 17:25:00|38029|38022|38064|38057|38066.5|38059.5|38014|38007|132
1740677400000|2025-02-27 17:30:00|38066.5|38059.5|38059|38052|38089|38082|38044|38037|113
1740677700000|2025-02-27 17:35:00|38061.5|38054.5|38049|38042|38074|38067|38039|38032|104
1740678000000|2025-02-27 17:40:00|38046.5|38039.5|38004|37997|38049|38042|37964|37957|158
1740678300000|2025-02-27 17:45:00|38006.5|37999.5|38001.5|37994.5|38041.5|38034.5|37994|37987|77
1740678600000|2025-02-27 17:50:00|37999|37992|38006.5|37999.5|38031.5|38024.5|37966.5|37959.5|82
1740678900000|2025-02-27 17:55:00|38004|37997|38019|38012|38021.5|38014.5|37999|37992|61
1740679200000|2025-02-27 18:00:00|38016.5|38009.5|38034|38027|38059|38052|38014|38007|117
1740679500000|2025-02-27 18:05:00|38031.5|38024.5|38039|38032|38054|38047|38016.5|38009.5|94
1740679800000|2025-02-27 18:10:00|38044|38037|38079|38072|38096.5|38089.5|38031.5|38024.5|143
1740680100000|2025-02-27 18:15:00|38076.5|38069.5|38076.5|38069.5|38089|38082|38059|38052|47
1740680400000|2025-02-27 18:20:00|38079|38072|38109|38102|38111.5|38104.5|38059|38052|51
1740680700000|2025-02-27 18:25:00|38111.5|38104.5|38091.5|38084.5|38119|38112|38081.5|38074.5|89
1740681000000|2025-02-27 18:30:00|38094|38087|38119|38112|38119|38112|38079|38072|33
1740681300000|2025-02-27 18:35:00|38116.5|38109.5|38119|38112|38124|38117|38101.5|38094.5|67
1740681600000|2025-02-27 18:40:00|38116.5|38109.5|38094|38087|38124|38117|38081.5|38074.5|66
1740681900000|2025-02-27 18:45:00|38096.5|38089.5|38099|38092|38104|38097|38076.5|38069.5|48
1740682200000|2025-02-27 18:50:00|38094|38087|38109|38102|38109|38102|38064|38057|60
1740682500000|2025-02-27 18:55:00|38106.5|38099.5|38061.5|38054.5|38119|38112|38059|38052|57
1740682800000|2025-02-27 19:00:00|38064|38057|38051.5|38044.5|38066.5|38059.5|38034|38027|62
1740683100000|2025-02-27 19:05:00|38049|38042|38039|38032|38056.5|38049.5|38026.5|38019.5|39
1740683400000|2025-02-27 19:10:00|38041.5|38034.5|37999|37992|38049|38042|37989|37982|56
1740683700000|2025-02-27 19:15:00|38001.5|37994.5|37986.5|37979.5|38001.5|37994.5|37964|37957|105
1740684000000|2025-02-27 19:20:00|37989|37982|37954|37947|37994|37987|37939|37932|141
1740684300000|2025-02-27 19:25:00|37951.5|37944.5|37909|37902|37956.5|37949.5|37909|37902|145
1740684600000|2025-02-27 19:30:00|37906.5|37899.5|37824|37817|37911.5|37904.5|37794|37787|471
1740684900000|2025-02-27 19:35:00|37819|37812|37774|37767|37854|37847|37759|37752|562
1740685200000|2025-02-27 19:40:00|37776.5|37769.5|37774|37767|37779|37772|37726.5|37719.5|718
1740685500000|2025-02-27 19:45:00|37769|37762|37769|37762|37799|37792|37751.5|37744.5|345
1740685800000|2025-02-27 19:50:00|37771.5|37764.5|37784|37777|37821.5|37814.5|37754|37747|95
1740686100000|2025-02-27 19:55:00|37789|37782|37781.5|37774.5|37816.5|37809.5|37776.5|37769.5|120
1740686400000|2025-02-27 20:00:00|37779|37772|37721.5|37714.5|37784|37777|37694|37687|388
1740686700000|2025-02-27 20:05:00|37724|37717|37689|37682|37744|37737|37679|37672|513
1740687000000|2025-02-27 20:10:00|37686.5|37679.5|37659|37652|37701.5|37694.5|37619|37612|440
1740687300000|2025-02-27 20:15:00|37654|37647|37619|37612|37676.5|37669.5|37609|37602|161
1740687600000|2025-02-27 20:20:00|37614|37607|37679|37672|37701.5|37694.5|37601.5|37594.5|224
1740687900000|2025-02-27 20:25:00|37681.5|37674.5|37631.5|37624.5|37709|37702|37629|37622|147
1740688200000|2025-02-27 20:30:00|37634|37627|37664|37657|37679|37672|37624|37617|239
1740688500000|2025-02-27 20:35:00|37659|37652|37624|37617|37689|37682|37621.5|37614.5|217
1740688800000|2025-02-27 20:40:00|37621.5|37614.5|37606.5|37599.5|37639|37632|37601.5|37594.5|224
1740689100000|2025-02-27 20:45:00|37609|37602|37609|37602|37629|37622|37579|37572|233
1740689400000|2025-02-27 20:50:00|37606.5|37599.5|37594|37587|37646.5|37639.5|37586.5|37579.5|222
1740689700000|2025-02-27 20:55:00|37589|37582|37584|37577|37599|37592|37556.5|37549.5|480
1740690000000|2025-02-27 21:00:00|37594|37587|37659|37652|37659|37652|37574|37567|295
1740690300000|2025-02-27 21:05:00|37656.5|37649.5|37654|37647|37666.5|37659.5|37634|37627|107
1740690600000|2025-02-27 21:10:00|37661.5|37654.5|37649|37642|37666.5|37659.5|37631.5|37624.5|67
1740690900000|2025-02-27 21:15:00|37641.5|37634.5|37649|37642|37659|37652|37616.5|37609.5|89
1740691200000|2025-02-27 21:20:00|37651.5|37644.5|37669|37662|37669|37662|37644|37637|39
1740691500000|2025-02-27 21:25:00|37664|37657|37681.5|37674.5|37684|37677|37664|37657|35
1740691800000|2025-02-27 21:30:00|37684|37677|37704|37697|37704|37697|37684|37677|25
1740692100000|2025-02-27 21:35:00|37709|37702|37689|37682|37709|37702|37689|37682|22
1740692400000|2025-02-27 21:40:00|37694|37687|37709|37702|37709|37702|37694|37687|15
1740692700000|2025-02-27 21:45:00|37714|37707|37681.5|37674.5|37719|37712|37679|37672|58
1740693000000|2025-02-27 21:50:00|37679|37672|37694|37687|37696.5|37689.5|37679|37672|72
1740693300000|2025-02-27 21:55:00|37696.5|37689.5|37733.2|37703.2|37733.5|37717|37694|37670.9|79
1740693600000|2025-02-27 22:00:00|37733.4|37703.4|37729.8|37699.8|37735.5|37705.5|37729.8|37699.8|0
1740693900000|2025-02-27 22:05:00|37728.6|37698.6|37724|37694|37728.6|37698.6|37722.5|37692.5|0
1740694200000|2025-02-27 22:10:00|37724.5|37694.5|37726.5|37696.5|37726.5|37696.5|37723.7|37693.7|0
1740694500000|2025-02-27 22:15:00|37726.7|37696.7|37727|37697|37727.3|37697.3|37725.4|37695.4|0
1740694800000|2025-02-27 22:20:00|37727.3|37697.3|37726.9|37696.9|37727.7|37697.7|37726.9|37696.9|0
1740695100000|2025-02-27 22:25:00|37727|37697|37728.7|37698.7|37729.5|37699.5|37726.4|37696.4|0
1740695400000|2025-02-27 22:30:00|37726.7|37696.7|37725.9|37695.9|37727.3|37697.3|37725.5|37695.5|0
1740695700000|2025-02-27 22:35:00|37725.2|37695.2|37726.7|37696.7|37726.9|37696.9|37724.2|37694.2|0
1740696000000|2025-02-27 22:40:00|37727.3|37697.3|37728.7|37698.7|37730.9|37700.9|37727.3|37697.3|0
1740696300000|2025-02-27 22:45:00|37728.9|37698.9|37733.4|37703.4|37735.8|37705.8|37728.9|37698.9|0
1740696600000|2025-02-27 22:50:00|37734.2|37704.2|37733.4|37703.4|37734.4|37704.4|37732.4|37702.4|0
1740696900000|2025-02-27 22:55:00|37732.7|37702.7|37733.4|37703.4|37734.4|37704.4|37732.4|37702.4|0
1740697200000|2025-02-27 23:00:00|37738.5|37708.5|37763.5|37748.5|37788.5|37773.5|37738.5|37708.5|108
1740697500000|2025-02-27 23:05:00|37761|37746|37711|37696|37761|37746|37708.5|37693.5|20
1740697800000|2025-02-27 23:10:00|37713.5|37698.5|37671|37656|37716|37701|37668.5|37653.5|70
1740698100000|2025-02-27 23:15:00|37668.5|37653.5|37688.5|37673.5|37696|37681|37661|37646|22
1740698400000|2025-02-27 23:20:00|37686|37671|37676|37661|37691|37676|37668.5|37653.5|6
1740698700000|2025-02-27 23:25:00|37678.5|37663.5|37691|37676|37698.5|37683.5|37673.5|37658.5|27
1740699000000|2025-02-27 23:30:00|37693.5|37678.5|37677|37670|37766|37751|37674.5|37667.5|576
1740699300000|2025-02-27 23:35:00|37679.5|37672.5|37659.5|37652.5|37702|37695|37649.5|37642.5|153
1740699600000|2025-02-27 23:40:00|37657|37650|37649.5|37642.5|37677|37670|37649.5|37642.5|150
1740699900000|2025-02-27 23:45:00|37647|37640|37657|37650|37674.5|37667.5|37609.5|37602.5|379
1740700200000|2025-02-27 23:50:00|37654.5|37647.5|37694.5|37687.5|37694.5|37687.5|37624.5|37617.5|68
1740700500000|2025-02-27 23:55:00|37699.5|37692.5|37682|37675|37702|37695|37652|37645|179
1740700800000|2025-02-28 00:00:00|37652|37645|37652|37645|37724.5|37717.5|37629.5|37622.5|773
1740701100000|2025-02-28 00:05:00|37654.5|37647.5|37647|37640|37682|37675|37627|37620|380
1740701400000|2025-02-28 00:10:00|37649.5|37642.5|37544.5|37537.5|37654.5|37647.5|37539.5|37532.5|797
1740701700000|2025-02-28 00:15:00|37542|37535|37512|37505|37554.5|37547.5|37477|37470|823
1740702000000|2025-02-28 00:20:00|37514.5|37507.5|37429.5|37422.5|37532|37525|37419.5|37412.5|488
1740702300000|2025-02-28 00:25:00|37427|37420|37344.5|37337.5|37434.5|37427.5|37334.5|37327.5|899
1740702600000|2025-02-28 00:30:00|37347|37340|37359.5|37352.5|37417|37410|37334.5|37327.5|672
1740702900000|2025-02-28 00:35:00|37364.5|37357.5|37344.5|37337.5|37409.5|37402.5|37317|37310|652
1740703200000|2025-02-28 00:40:00|37347|37340|37297|37290|37364.5|37357.5|37294.5|37287.5|448
1740703500000|2025-02-28 00:45:00|37294.5|37287.5|37244.5|37237.5|37312|37305|37237|37230|674
1740703800000|2025-02-28 00:50:00|37247|37240|37292|37285|37319.5|37312.5|37244.5|37237.5|495
1740704100000|2025-02-28 00:55:00|37289.5|37282.5|37259.5|37252.5|37309.5|37302.5|37259.5|37252.5|319
1740704400000|2025-02-28 01:00:00|37264.5|37257.5|37222|37215|37284.5|37277.5|37212|37205|327
1740704700000|2025-02-28 01:05:00|37219.5|37212.5|37244.5|37237.5|37244.5|37237.5|37169.5|37162.5|554
1740705000000|2025-02-28 01:10:00|37247|37240|37247|37240|37279.5|37272.5|37232|37225|276
1740705300000|2025-02-28 01:15:00|37244.5|37237.5|37222.2|37215.2|37259.5|37252.5|37207|37200|221
1740705600000|2025-02-28 01:20:00|37219.7|37212.7|37254.7|37247.7|37302.2|37295.2|37217.2|37210.2|278
1740705900000|2025-02-28 01:25:00|37252.2|37245.2|37232.2|37225.2|37282.2|37275.2|37219.7|37212.7|182
1740706200000|2025-02-28 01:30:00|37229.7|37222.7|37139.7|37132.7|37229.7|37222.7|37082.2|37075.2|798
1740706500000|2025-02-28 01:35:00|37142.2|37135.2|37202.2|37195.2|37217.2|37210.2|37137.2|37130.2|418
1740706800000|2025-02-28 01:40:00|37204.7|37197.7|37217.2|37210.2|37234.7|37227.7|37179.7|37172.7|257
1740707100000|2025-02-28 01:45:00|37219.7|37212.7|37202.2|37195.2|37254.7|37247.7|37182.2|37175.2|280
1740707400000|2025-02-28 01:50:00|37204.7|37197.7|37179.7|37172.7|37222.2|37215.2|37169.7|37162.7|205
1740707700000|2025-02-28 01:55:00|37182.2|37175.2|37142.2|37135.2|37194.7|37187.7|37134.7|37127.7|182
1740708000000|2025-02-28 02:00:00|37144.7|37137.7|37164.7|37157.7|37169.7|37162.7|37104.7|37097.7|224
1740708300000|2025-02-28 02:05:00|37162.2|37155.2|37172.2|37165.2|37209.7|37202.7|37152.2|37145.2|172
1740708600000|2025-02-28 02:10:00|37169.7|37162.7|37122.2|37115.2|37179.7|37172.7|37119.7|37112.7|102
1740708900000|2025-02-28 02:15:00|37119.7|37112.7|37109.7|37102.7|37127.2|37120.2|37074.7|37067.7|178
1740709200000|2025-02-28 02:20:00|37107.2|37100.2|37142.2|37135.2|37164.7|37157.7|37102.2|37095.2|135
1740709500000|2025-02-28 02:25:00|37144.7|37137.7|37167.2|37160.2|37169.7|37162.7|37117.2|37110.2|269
1740709800000|2025-02-28 02:30:00|37164.7|37157.7|37182.2|37175.2|37209.7|37202.7|37164.7|37157.7|229
1740710100000|2025-02-28 02:35:00|37184.7|37177.7|37132.2|37125.2|37199.7|37192.7|37127.2|37120.2|82
1740710400000|2025-02-28 02:40:00|37134.7|37127.7|37109.7|37102.7|37147.2|37140.2|37104.7|37097.7|109
1740710700000|2025-02-28 02:45:00|37107.2|37100.2|37089.7|37082.7|37119.7|37112.7|37072.2|37065.2|183
1740711000000|2025-02-28 02:50:00|37087.2|37080.2|37069.7|37062.7|37099.7|37092.7|37067.2|37060.2|94
1740711300000|2025-02-28 02:55:00|37067.2|37060.2|37087.2|37080.2|37097.2|37090.2|37059.7|37052.7|134
1740711600000|2025-02-28 03:00:00|37089.7|37082.7|37049.7|37042.7|37102.2|37095.2|37047.2|37040.2|125
1740711900000|2025-02-28 03:05:00|37047.2|37040.2|37042.2|37035.2|37072.2|37065.2|37037.2|37030.2|80
1740712200000|2025-02-28 03:10:00|37044.7|37037.7|37057.2|37050.2|37067.2|37060.2|37034.7|37027.7|60
1740712500000|2025-02-28 03:15:00|37054.7|37047.7|36992.2|36985.2|37059.7|37052.7|36969.7|36962.7|397
1740712800000|2025-02-28 03:20:00|36994.7|36987.7|36994.7|36987.7|37014.7|37007.7|36984.7|36977.7|123
1740713100000|2025-02-28 03:25:00|36997.2|36990.2|37037.2|37030.2|37049.7|37042.7|36989.7|36982.7|177
1740713400000|2025-02-28 03:30:00|37034.7|37027.7|37004.7|36997.7|37054.7|37047.7|36997.2|36990.2|445
1740713700000|2025-02-28 03:35:00|37012.2|37005.2|36987.2|36980.2|37012.2|37005.2|36939.7|36932.7|329
1740714000000|2025-02-28 03:40:00|36989.7|36982.7|36914.7|36907.7|37009.7|37002.7|36914.7|36907.7|506
1740714300000|2025-02-28 03:45:00|36912.2|36905.2|36842.2|36835.2|36937.2|36930.2|36839.7|36832.7|396
1740714600000|2025-02-28 03:50:00|36844.7|36837.7|36944.7|36937.7|36959.7|36952.7|36842.2|36835.2|373
1740714900000|2025-02-28 03:55:00|36942.2|36935.2|37019.7|37012.7|37019.7|37012.7|36934.7|36927.7|381
1740715200000|2025-02-28 04:00:00|37014.7|37007.7|36964.7|36957.7|37019.7|37012.7|36949.7|36942.7|241
1740715500000|2025-02-28 04:05:00|36967.2|36960.2|37049.7|37042.7|37074.7|37067.7|36944.7|36937.7|358
1740715800000|2025-02-28 04:10:00|37047.2|37040.2|36942.2|36935.2|37057.2|37050.2|36937.2|36930.2|396
1740716100000|2025-02-28 04:15:00|36939.7|36932.7|36997.2|36990.2|37029.7|37022.7|36934.7|36927.7|539
1740716400000|2025-02-28 04:20:00|36999.7|36992.7|37097.2|37090.2|37104.7|37097.7|36999.7|36992.7|445
1740716700000|2025-02-28 04:25:00|37099.7|37092.7|37129.7|37122.7|37142.2|37135.2|37084.7|37077.7|291
1740717000000|2025-02-28 04:30:00|37127.2|37120.2|37144.7|37137.7|37162.2|37155.2|37124.7|37117.7|186
1740717300000|2025-02-28 04:35:00|37147.2|37140.2|37129.7|37122.7|37174.7|37167.7|37124.7|37117.7|169
1740717600000|2025-02-28 04:40:00|37132.2|37125.2|37164.7|37157.7|37179.7|37172.7|37117.2|37110.2|264
1740717900000|2025-02-28 04:45:00|37159.7|37152.7|37147.2|37140.2|37199.7|37192.7|37142.2|37135.2|149
1740718200000|2025-02-28 04:50:00|37149.7|37142.7|37147.2|37140.2|37154.7|37147.7|37119.7|37112.7|177
1740718500000|2025-02-28 04:55:00|37144.7|37137.7|37062.2|37055.2|37152.2|37145.2|37044.7|37037.7|355
1740718800000|2025-02-28 05:00:00|37064.7|37057.7|37089.7|37082.7|37104.7|37097.7|37054.7|37047.7|151
1740719100000|2025-02-28 05:05:00|37092.2|37085.2|37107.2|37100.2|37119.7|37112.7|37084.7|37077.7|193
1740719400000|2025-02-28 05:10:00|37104.7|37097.7|37119.7|37112.7|37129.7|37122.7|37089.7|37082.7|107
1740719700000|2025-02-28 05:15:00|37122.2|37115.2|37114.7|37107.7|37144.7|37137.7|37102.2|37095.2|222
1740720000000|2025-02-28 05:20:00|37112.2|37105.2|37152.2|37145.2|37164.7|37157.7|37104.7|37097.7|281
1740720300000|2025-02-28 05:25:00|37154.7|37147.7|37122.2|37115.2|37154.7|37147.7|37099.7|37092.7|122
1740720600000|2025-02-28 05:30:00|37119.7|37112.7|37087.2|37080.2|37122.2|37115.2|37052.2|37045.2|333
1740720900000|2025-02-28 05:35:00|37089.7|37082.7|37117.2|37110.2|37124.7|37117.7|37082.2|37075.2|150
1740721200000|2025-02-28 05:40:00|37114.7|37107.7|37144.7|37137.7|37149.7|37142.7|37084.7|37077.7|204
1740721500000|2025-02-28 05:45:00|37147.2|37140.2|37167.2|37160.2|37172.2|37165.2|37129.7|37122.7|206
1740721800000|2025-02-28 05:50:00|37169.7|37162.7|37139.7|37132.7|37179.7|37172.7|37134.7|37127.7|267
1740722100000|2025-02-28 05:55:00|37142.2|37135.2|37122.2|37115.2|37144.7|37137.7|37114.7|37107.7|260
1740722400000|2025-02-28 06:00:00|37124.7|37117.7|37144.7|37137.7|37144.7|37137.7|37097.2|37090.2|405
1740722700000|2025-02-28 06:05:00|37147.2|37140.2|37164.7|37157.7|37184.7|37177.7|37144.7|37137.7|361
1740723000000|2025-02-28 06:10:00|37162.2|37155.2|37174.7|37167.7|37179.7|37172.7|37142.2|37135.2|201
1740723300000|2025-02-28 06:15:00|37177.2|37170.2|37169.7|37162.7|37209.7|37202.7|37169.7|37162.7|291
1740723600000|2025-02-28 06:20:00|37174.7|37167.7|37154.7|37147.7|37182.2|37175.2|37139.7|37132.7|512
1740723900000|2025-02-28 06:25:00|37152.2|37145.2|37187.2|37180.2|37204.7|37197.7|37132.2|37125.2|1371
1740724200000|2025-02-28 06:30:00|37182.2|37175.2|37087.2|37080.2|37182.2|37175.2|37084.7|37077.7|1110
1740724500000|2025-02-28 06:35:00|37089.7|37082.7|37127.2|37120.2|37129.7|37122.7|37044.7|37037.7|636
1740724800000|2025-02-28 06:40:00|37124.7|37117.7|37129.7|37122.7|37144.7|37137.7|37094.7|37087.7|653
1740725100000|2025-02-28 06:45:00|37127.2|37120.2|37117.2|37110.2|37129.7|37122.7|37097.2|37090.2|207
1740725400000|2025-02-28 06:50:00|37119.7|37112.7|37092.2|37085.2|37119.7|37112.7|37077.2|37070.2|86
1740725700000|2025-02-28 06:55:00|37094.7|37087.7|37132.2|37125.2|37134.7|37127.7|37084.7|37077.7|195
1740726000000|2025-02-28 07:00:00|37134.7|37127.7|37192.2|37185.2|37242.2|37235.2|37112.2|37105.2|659
1740726300000|2025-02-28 07:05:00|37189.7|37182.7|37187.2|37180.2|37207.2|37200.2|37159.7|37152.7|188
1740726600000|2025-02-28 07:10:00|37184.7|37177.7|37137.2|37130.2|37194.7|37187.7|37132.2|37125.2|127
1740726900000|2025-02-28 07:15:00|37134.7|37127.7|37124.7|37117.7|37149.7|37142.7|37112.2|37105.2|274
1740727200000|2025-02-28 07:20:00|37119.7|37112.7|37104.7|37097.7|37124.7|37117.7|37074.7|37067.7|319
1740727500000|2025-02-28 07:25:00|37109.7|37102.7|37094.7|37087.7|37112.2|37105.2|37079.7|37072.7|90
1740727800000|2025-02-28 07:30:00|37099.7|37092.7|37094.7|37087.7|37119.7|37112.7|37072.2|37065.2|57
1740728100000|2025-02-28 07:35:00|37097.2|37090.2|37112.2|37105.2|37114.7|37107.7|37092.2|37085.2|40
1740728400000|2025-02-28 07:40:00|37114.7|37107.7|37162.2|37155.2|37199.7|37192.7|37099.7|37092.7|108
1740728700000|2025-02-28 07:45:00|37164.7|37157.7|37204.7|37197.7|37214.7|37207.7|37162.2|37155.2|470
1740729000000|2025-02-28 07:50:00|37207.2|37200.2|37219.7|37212.7|37237.2|37230.2|37199.7|37192.7|162
1740729300000|2025-02-28 07:55:00|37222.2|37215.2|37229.7|37222.7|37239.7|37232.7|37219.7|37212.7|205
1740729600000|2025-02-28 08:00:00|37222.2|37215.2|37222.2|37215.2|37247.2|37240.2|37194.7|37187.7|323
1740729900000|2025-02-28 08:05:00|37219.7|37212.7|37244.7|37237.7|37249.7|37242.7|37197.2|37190.2|93
1740730200000|2025-02-28 08:10:00|37247.2|37240.2|37197.2|37190.2|37254.7|37247.7|37194.7|37187.7|87
1740730500000|2025-02-28 08:15:00|37199.7|37192.7|37247.2|37240.2|37249.7|37242.7|37194.7|37187.7|134
1740730800000|2025-02-28 08:20:00|37244.7|37237.7|37289.7|37282.7|37292.2|37285.2|37242.2|37235.2|292
1740731100000|2025-02-28 08:25:00|37292.2|37285.2|37319.7|37312.7|37334.7|37327.7|37284.7|37277.7|247
1740731400000|2025-02-28 08:30:00|37314.7|37307.7|37347.2|37340.2|37362.2|37355.2|37307.2|37300.2|174
1740731700000|2025-02-28 08:35:00|37349.7|37342.7|37337.2|37330.2|37369.7|37362.7|37332.2|37325.2|217
1740732000000|2025-02-28 08:40:00|37339.7|37332.7|37322.2|37315.2|37339.7|37332.7|37297.2|37290.2|143
1740732300000|2025-02-28 08:45:00|37319.7|37312.7|37332.2|37325.2|37337.2|37330.2|37299.7|37292.7|118
1740732600000|2025-02-28 08:50:00|37334.7|37327.7|37359.7|37352.7|37367.2|37360.2|37324.7|37317.7|142
1740732900000|2025-02-28 08:55:00|37357.2|37350.2|37374.7|37367.7|37384.7|37377.7|37354.7|37347.7|220
1740733200000|2025-02-28 09:00:00|37377.2|37370.2|37367.2|37360.2|37382.2|37375.2|37347.2|37340.2|97
1740733500000|2025-02-28 09:05:00|37369.7|37362.7|37364.7|37357.7|37379.7|37372.7|37357.2|37350.2|38
1740733800000|2025-02-28 09:10:00|37359.7|37352.7|37384.7|37377.7|37389.7|37382.7|37349.7|37342.7|66
1740734100000|2025-02-28 09:15:00|37382.2|37375.2|37369.7|37362.7|37409.7|37402.7|37364.7|37357.7|156
1740734400000|2025-02-28 09:20:00|37372.2|37365.2|37374.7|37367.7|37382.2|37375.2|37369.7|37362.7|26
1740734700000|2025-02-28 09:25:00|37377.2|37370.2|37374.7|37367.7|37377.2|37370.2|37354.7|37347.7|45
1740735000000|2025-02-28 09:30:00|37372.2|37365.2|37334.7|37327.7|37379.7|37372.7|37327.2|37320.2|188
1740735300000|2025-02-28 09:35:00|37337.2|37330.2|37324.7|37317.7|37344.7|37337.7|37312.2|37305.2|131
1740735600000|2025-02-28 09:40:00|37322.2|37315.2|37337.2|37330.2|37342.2|37335.2|37307.2|37300.2|25
1740735900000|2025-02-28 09:45:00|37339.7|37332.7|37319.7|37312.7|37342.2|37335.2|37309.7|37302.7|34
1740736200000|2025-02-28 09:50:00|37322.2|37315.2|37314.7|37307.7|37334.7|37327.7|37309.7|37302.7|17
1740736500000|2025-02-28 09:55:00|37317.2|37310.2|37312.2|37305.2|37317.2|37310.2|37294.7|37287.7|82
1740736800000|2025-02-28 10:00:00|37309.7|37302.7|37329.7|37322.7|37339.7|37332.7|37309.7|37302.7|83
1740737100000|2025-02-28 10:05:00|37332.2|37325.2|37322.2|37315.2|37344.7|37337.7|37312.2|37305.2|54
1740737400000|2025-02-28 10:10:00|37319.7|37312.7|37319.7|37312.7|37324.7|37317.7|37304.7|37297.7|41
1740737700000|2025-02-28 10:15:00|37317.2|37310.2|37349.7|37342.7|37354.7|37347.7|37309.7|37302.7|17
1740738000000|2025-02-28 10:20:00|37352.2|37345.2|37339.7|37332.7|37354.7|37347.7|37339.7|37332.7|38
1740738300000|2025-02-28 10:25:00|37334.7|37327.7|37327.2|37320.2|37334.7|37327.7|37319.7|37312.7|29
1740738600000|2025-02-28 10:30:00|37324.7|37317.7|37349.7|37342.7|37354.7|37347.7|37324.7|37317.7|29
1740738900000|2025-02-28 10:35:00|37347.2|37340.2|37377.2|37370.2|37384.7|37377.7|37344.7|37337.7|117
1740739200000|2025-02-28 10:40:00|37379.7|37372.7|37379.7|37372.7|37384.7|37377.7|37367.2|37360.2|29
1740739500000|2025-02-28 10:45:00|37377.2|37370.2|37372.2|37365.2|37379.7|37372.7|37364.7|37357.7|4
1740739800000|2025-02-28 10:50:00|37369.7|37362.7|37349.7|37342.7|37374.7|37367.7|37347.2|37340.2|14
1740740100000|2025-02-28 10:55:00|37347.2|37340.2|37319.7|37312.7|37357.2|37350.2|37314.7|37307.7|100
1740740400000|2025-02-28 11:00:00|37322.2|37315.2|37339.7|37332.7|37344.7|37337.7|37322.2|37315.2|12
1740740700000|2025-02-28 11:05:00|37342.2|37335.2|37329.7|37322.7|37344.7|37337.7|37317.2|37310.2|20
1740741000000|2025-02-28 11:10:00|37327.2|37320.2|37327.2|37320.2|37334.7|37327.7|37324.7|37317.7|19
1740741300000|2025-02-28 11:15:00|37329.7|37322.7|37344.7|37337.7|37347.2|37340.2|37327.2|37320.2|21
1740741600000|2025-02-28 11:20:00|37342.2|37335.2|37369.7|37362.7|37369.7|37362.7|37339.7|37332.7|150
1740741900000|2025-02-28 11:25:00|37367.2|37360.2|37364.7|37357.7|37387.2|37380.2|37362.2|37355.2|75
1740742200000|2025-02-28 11:30:00|37362.2|37355.2|37339.7|37332.7|37372.2|37365.2|37329.7|37322.7|155
1740742500000|2025-02-28 11:35:00|37342.2|37335.2|37342.2|37335.2|37344.7|37337.7|37329.7|37322.7|48
1740742800000|2025-02-28 11:40:00|37344.7|37337.7|37349.7|37342.7|37367.2|37360.2|37342.2|37335.2|14
1740743100000|2025-02-28 11:45:00|37352.2|37345.2|37349.7|37342.7|37354.7|37347.7|37339.7|37332.7|19
1740743400000|2025-02-28 11:50:00|37352.2|37345.2|37339.7|37332.7|37357.2|37350.2|37334.7|37327.7|14
1740743700000|2025-02-28 11:55:00|37337.2|37330.2|37349.7|37342.7|37354.7|37347.7|37337.2|37330.2|8
1740744000000|2025-02-28 12:00:00|37347.2|37340.2|37297.2|37290.2|37357.2|37350.2|37294.7|37287.7|92
1740744300000|2025-02-28 12:05:00|37299.7|37292.7|37284.7|37277.7|37302.2|37295.2|37262.2|37255.2|166
1740744600000|2025-02-28 12:10:00|37282.2|37275.2|37287.2|37280.2|37299.7|37292.7|37282.2|37275.2|27
1740744900000|2025-02-28 12:15:00|37284.7|37277.7|37304.7|37297.7|37322.2|37315.2|37284.7|37277.7|15
1740745200000|2025-02-28 12:20:00|37307.2|37300.2|37287.2|37280.2|37309.7|37302.7|37284.7|37277.7|26
1740745500000|2025-02-28 12:25:00|37289.7|37282.7|37272.2|37265.2|37292.2|37285.2|37264.7|37257.7|16
1740745800000|2025-02-28 12:30:00|37269.7|37262.7|37252.2|37245.2|37269.7|37262.7|37234.7|37227.7|56
1740746100000|2025-02-28 12:35:00|37249.7|37242.7|37212.2|37205.2|37252.2|37245.2|37209.7|37202.7|66
1740746400000|2025-02-28 12:40:00|37214.7|37207.7|37229.7|37222.7|37239.7|37232.7|37209.7|37202.7|50
1740746700000|2025-02-28 12:45:00|37232.2|37225.2|37262.2|37255.2|37267.2|37260.2|37229.7|37222.7|83
1740747000000|2025-02-28 12:50:00|37259.7|37252.7|37284.7|37277.7|37287.2|37280.2|37259.7|37252.7|70
1740747300000|2025-02-28 12:55:00|37282.2|37275.2|37289.7|37282.7|37297.2|37290.2|37274.7|37267.7|28
1740747600000|2025-02-28 13:00:00|37287.2|37280.2|37329.7|37322.7|37334.7|37327.7|37284.7|37277.7|56
1740747900000|2025-02-28 13:05:00|37327.2|37320.2|37304.7|37297.7|37334.7|37327.7|37289.7|37282.7|59
1740748200000|2025-02-28 13:10:00|37307.2|37300.2|37294.7|37287.7|37319.7|37312.7|37284.7|37277.7|112
1740748500000|2025-02-28 13:15:00|37289.7|37282.7|37289.7|37282.7|37304.7|37297.7|37274.7|37267.7|30
1740748800000|2025-02-28 13:20:00|37279.7|37272.7|37269.7|37262.7|37294.7|37287.7|37269.7|37262.7|14
1740749100000|2025-02-28 13:25:00|37272.2|37265.2|37274.7|37267.7|37277.2|37270.2|37249.7|37242.7|96
1740749400000|2025-02-28 13:30:00|37272.2|37265.2|37334.7|37327.7|37362.2|37355.2|37269.7|37262.7|230
1740749700000|2025-02-28 13:35:00|37332.2|37325.2|37304.7|37297.7|37374.7|37367.7|37304.7|37297.7|206
1740750000000|2025-02-28 13:40:00|37312.2|37305.2|37319.7|37312.7|37337.2|37330.2|37302.2|37295.2|24
1740750300000|2025-02-28 13:45:00|37322.2|37315.2|37309.7|37302.7|37334.7|37327.7|37302.2|37295.2|52
1740750600000|2025-02-28 13:50:00|37312.2|37305.2|37267.2|37260.2|37312.2|37305.2|37264.7|37257.7|135
1740750900000|2025-02-28 13:55:00|37269.7|37262.7|37262.2|37255.2|37274.7|37267.7|37249.7|37242.7|36
1740751200000|2025-02-28 14:00:00|37264.7|37257.7|37289.7|37282.7|37292.2|37285.2|37252.2|37245.2|41
1740751500000|2025-02-28 14:05:00|37287.2|37280.2|37309.7|37302.7|37314.7|37307.7|37287.2|37280.2|27
1740751800000|2025-02-28 14:10:00|37307.2|37300.2|37282.2|37275.2|37309.7|37302.7|37264.7|37257.7|94
1740752100000|2025-02-28 14:15:00|37284.7|37277.7|37297.2|37290.2|37314.7|37307.7|37277.2|37270.2|35
1740752400000|2025-02-28 14:20:00|37294.7|37287.7|37254.7|37247.7|37299.7|37292.7|37252.2|37245.2|71
1740752700000|2025-02-28 14:25:00|37249.7|37242.7|37234.7|37227.7|37274.7|37267.7|37219.7|37212.7|48
1740753000000|2025-02-28 14:30:00|37237.2|37230.2|37044.7|37037.7|37237.2|37230.2|37032.2|37025.2|842
1740753300000|2025-02-28 14:35:00|37049.7|37042.7|37232.2|37225.2|37259.7|37252.7|37047.2|37040.2|818
1740753600000|2025-02-28 14:40:00|37227.2|37220.2|37232.2|37225.2|37269.7|37262.7|37157.2|37150.2|522
1740753900000|2025-02-28 14:45:00|37229.7|37222.7|37259.7|37252.7|37289.7|37282.7|37194.7|37187.7|236
1740754200000|2025-02-28 14:50:00|37264.7|37257.7|37297.2|37290.2|37309.7|37302.7|37249.7|37242.7|282
1740754500000|2025-02-28 14:55:00|37294.7|37287.7|37334.7|37327.7|37337.2|37330.2|37257.2|37250.2|167
1740754800000|2025-02-28 15:00:00|37329.7|37322.7|37354.7|37347.7|37404.7|37397.7|37287.2|37280.2|493
1740755100000|2025-02-28 15:05:00|37357.2|37350.2|37379.7|37372.7|37382.2|37375.2|37309.7|37302.7|201
1740755400000|2025-02-28 15:10:00|37374.7|37367.7|37437.2|37430.2|37439.7|37432.7|37359.7|37352.7|193
1740755700000|2025-02-28 15:15:00|37434.7|37427.7|37384.7|37377.7|37439.7|37432.7|37374.7|37367.7|162
1740756000000|2025-02-28 15:20:00|37387.2|37380.2|37462.2|37455.2|37474.7|37467.7|37364.7|37357.7|816
1740756300000|2025-02-28 15:25:00|37459.7|37452.7|37509.7|37502.7|37514.7|37507.7|37457.2|37450.2|234
1740756600000|2025-02-28 15:30:00|37507.2|37500.2|37514.7|37507.7|37544.7|37537.7|37487.2|37480.2|303
1740756900000|2025-02-28 15:35:00|37519.7|37512.7|37464.7|37457.7|37522.2|37515.2|37444.7|37437.7|217
1740757200000|2025-02-28 15:40:00|37467.2|37460.2|37459.7|37452.7|37474.7|37467.7|37424.7|37417.7|103
1740757500000|2025-02-28 15:45:00|37462.2|37455.2|37469.7|37462.7|37509.7|37502.7|37434.7|37427.7|104
1740757800000|2025-02-28 15:50:00|37467.2|37460.2|37509.7|37502.7|37529.7|37522.7|37464.7|37457.7|430
1740758100000|2025-02-28 15:55:00|37507.2|37500.2|37487.2|37480.2|37512.2|37505.2|37484.7|37477.7|170
1740758400000|2025-02-28 16:00:00|37484.7|37477.7|37467.2|37460.2|37507.2|37500.2|37462.2|37455.2|147
1740758700000|2025-02-28 16:05:00|37464.7|37457.7|37434.7|37427.7|37487.2|37480.2|37419.7|37412.7|168
1740759000000|2025-02-28 16:10:00|37439.7|37432.7|37407.2|37400.2|37454.7|37447.7|37394.7|37387.7|158
1740759300000|2025-02-28 16:15:00|37409.7|37402.7|37392.2|37385.2|37414.7|37407.7|37334.7|37327.7|563
1740759600000|2025-02-28 16:20:00|37394.7|37387.7|37394.7|37387.7|37447.2|37440.2|37387.2|37380.2|194
1740759900000|2025-02-28 16:25:00|37392.2|37385.2|37339.7|37332.7|37404.7|37397.7|37334.7|37327.7|231
1740760200000|2025-02-28 16:30:00|37337.2|37330.2|37414.7|37407.7|37419.7|37412.7|37322.2|37315.2|267
1740760500000|2025-02-28 16:35:00|37417.2|37410.2|37449.7|37442.7|37459.7|37452.7|37399.7|37392.7|255
1740760800000|2025-02-28 16:40:00|37452.2|37445.2|37469.7|37462.7|37484.7|37477.7|37442.2|37435.2|83
1740761100000|2025-02-28 16:45:00|37472.2|37465.2|37499.7|37492.7|37517.2|37510.2|37457.2|37450.2|86
1740761400000|2025-02-28 16:50:00|37504.7|37497.7|37479.7|37472.7|37509.7|37502.7|37457.2|37450.2|27
1740761700000|2025-02-28 16:55:00|37482.2|37475.2|37454.7|37447.7|37484.7|37477.7|37424.7|37417.7|57
1740762000000|2025-02-28 17:00:00|37459.7|37452.7|37404.7|37397.7|37479.7|37472.7|37404.7|37397.7|132
1740762300000|2025-02-28 17:05:00|37409.7|37402.7|37407.2|37400.2|37439.7|37432.7|37389.7|37382.7|62
1740762600000|2025-02-28 17:10:00|37404.7|37397.7|37439.7|37432.7|37449.7|37442.7|37404.7|37397.7|50
1740762900000|2025-02-28 17:15:00|37434.7|37427.7|37474.7|37467.7|37482.2|37475.2|37429.7|37422.7|78
1740763200000|2025-02-28 17:20:00|37472.2|37465.2|37399.7|37392.7|37494.7|37487.7|37367.2|37360.2|368
1740763500000|2025-02-28 17:25:00|37402.2|37395.2|37414.7|37407.7|37439.7|37432.7|37394.7|37387.7|78
1740763800000|2025-02-28 17:30:00|37412.2|37405.2|37412.2|37405.2|37424.7|37417.7|37387.2|37380.2|142
1740764100000|2025-02-28 17:35:00|37409.7|37402.7|37384.7|37377.7|37414.7|37407.7|37369.7|37362.7|59
1740764400000|2025-02-28 17:40:00|37387.2|37380.2|37317.2|37310.2|37394.7|37387.7|37304.7|37297.7|129
1740764700000|2025-02-28 17:45:00|37314.7|37307.7|37229.7|37222.7|37334.7|37327.7|37229.7|37222.7|180
1740765000000|2025-02-28 17:50:00|37232.2|37225.2|37309.7|37302.7|37324.7|37317.7|37224.7|37217.7|99
1740765300000|2025-02-28 17:55:00|37307.2|37300.2|37204.7|37197.7|37309.7|37302.7|37202.2|37195.2|226
1740765600000|2025-02-28 18:00:00|37199.7|37192.7|37227.2|37220.2|37289.7|37282.7|37189.7|37182.7|252
1740765900000|2025-02-28 18:05:00|37224.7|37217.7|37214.7|37207.7|37242.2|37235.2|37204.7|37197.7|70
1740766200000|2025-02-28 18:10:00|37217.2|37210.2|37229.7|37222.7|37232.2|37225.2|37189.7|37182.7|55
1740766500000|2025-02-28 18:15:00|37232.2|37225.2|37129.7|37122.7|37259.7|37252.7|37109.7|37102.7|698
1740766800000|2025-02-28 18:20:00|37132.2|37125.2|37104.7|37097.7|37172.2|37165.2|37099.7|37092.7|243
1740767100000|2025-02-28 18:25:00|37107.2|37100.2|37232.2|37225.2|37242.2|37235.2|37102.2|37095.2|227
1740767400000|2025-02-28 18:30:00|37234.7|37227.7|37267.2|37260.2|37274.7|37267.7|37204.7|37197.7|201
1740767700000|2025-02-28 18:35:00|37269.7|37262.7|37284.7|37277.7|37304.7|37297.7|37254.7|37247.7|193
1740768000000|2025-02-28 18:40:00|37287.2|37280.2|37282.2|37275.2|37314.7|37307.7|37237.2|37230.2|113
1740768300000|2025-02-28 18:45:00|37279.7|37272.7|37252.2|37245.2|37294.7|37287.7|37232.2|37225.2|143
1740768600000|2025-02-28 18:50:00|37249.7|37242.7|37254.7|37247.7|37299.7|37292.7|37234.7|37227.7|50
1740768900000|2025-02-28 18:55:00|37257.2|37250.2|37134.7|37127.7|37259.7|37252.7|37129.7|37122.7|101
1740769200000|2025-02-28 19:00:00|37129.7|37122.7|37164.7|37157.7|37214.7|37207.7|37129.7|37122.7|151
1740769500000|2025-02-28 19:05:00|37167.2|37160.2|37192.2|37185.2|37212.2|37205.2|37159.7|37152.7|89
1740769800000|2025-02-28 19:10:00|37194.7|37187.7|37184.7|37177.7|37199.7|37192.7|37162.2|37155.2|36
1740770100000|2025-02-28 19:15:00|37182.2|37175.2|37257.2|37250.2|37257.2|37250.2|37179.7|37172.7|81
1740770400000|2025-02-28 19:20:00|37254.7|37247.7|37219.7|37212.7|37259.7|37252.7|37179.7|37172.7|62
1740770700000|2025-02-28 19:25:00|37217.2|37210.2|37242.2|37235.2|37249.7|37242.7|37217.2|37210.2|22
1740771000000|2025-02-28 19:30:00|37244.7|37237.7|37264.7|37257.7|37282.2|37275.2|37219.7|37212.7|108
1740771300000|2025-02-28 19:35:00|37267.2|37260.2|37304.7|37297.7|37322.2|37315.2|37254.7|37247.7|82
1740771600000|2025-02-28 19:40:00|37307.2|37300.2|37324.7|37317.7|37329.7|37322.7|37294.7|37287.7|119
1740771900000|2025-02-28 19:45:00|37319.7|37312.7|37347.2|37340.2|37364.7|37357.7|37314.7|37307.7|74
1740772200000|2025-02-28 19:50:00|37344.7|37337.7|37347.2|37340.2|37367.2|37360.2|37319.7|37312.7|91
1740772500000|2025-02-28 19:55:00|37349.7|37342.7|37369.7|37362.7|37382.2|37375.2|37339.7|37332.7|124
1740772800000|2025-02-28 20:00:00|37364.7|37357.7|37424.7|37417.7|37427.2|37420.2|37357.2|37350.2|110
1740773100000|2025-02-28 20:05:00|37427.2|37420.2|37437.2|37430.2|37454.7|37447.7|37404.7|37397.7|135
1740773400000|2025-02-28 20:10:00|37439.7|37432.7|37429.7|37422.7|37447.2|37440.2|37409.7|37402.7|77
1740773700000|2025-02-28 20:15:00|37427.2|37420.2|37414.7|37407.7|37444.7|37437.7|37407.2|37400.2|49
1740774000000|2025-02-28 20:20:00|37412.2|37405.2|37404.7|37397.7|37427.2|37420.2|37369.7|37362.7|71
1740774300000|2025-02-28 20:25:00|37407.2|37400.2|37449.7|37442.7|37462.2|37455.2|37402.2|37395.2|113
1740774600000|2025-02-28 20:30:00|37447.2|37440.2|37374.7|37367.7|37447.2|37440.2|37367.2|37360.2|93
1740774900000|2025-02-28 20:35:00|37377.2|37370.2|37399.7|37392.7|37409.7|37402.7|37347.2|37340.2|66
1740775200000|2025-02-28 20:40:00|37397.2|37390.2|37419.7|37412.7|37429.7|37422.7|37397.2|37390.2|134
1740775500000|2025-02-28 20:45:00|37417.2|37410.2|37444.7|37437.7|37454.7|37447.7|37404.7|37397.7|164
1740775800000|2025-02-28 20:50:00|37442.2|37435.2|37517.2|37510.2|37519.7|37512.7|37442.2|37435.2|309
1740776100000|2025-02-28 20:55:00|37519.7|37512.7|37594.7|37587.7|37614.7|37607.7|37519.7|37512.7|1096
1740776400000|2025-02-28 21:00:00|37589.7|37582.7|37574.7|37567.7|37592.2|37585.2|37549.7|37542.7|264
1740776700000|2025-02-28 21:05:00|37572.2|37565.2|37594.7|37587.7|37607.2|37600.2|37559.7|37552.7|56
1740777000000|2025-02-28 21:10:00|37592.2|37585.2|37572.2|37565.2|37594.7|37587.7|37564.7|37557.7|17
1740777300000|2025-02-28 21:15:00|37574.7|37567.7|37569.7|37562.7|37574.7|37567.7|37559.7|37552.7|31
1740777600000|2025-02-28 21:20:00|37572.2|37565.2|37577.2|37570.2|37582.2|37575.2|37567.2|37560.2|33
1740777900000|2025-02-28 21:25:00|37574.7|37567.7|37567.2|37560.2|37582.2|37575.2|37567.2|37560.2|7
1740778200000|2025-02-28 21:30:00|37564.7|37557.7|37559.7|37552.7|37569.7|37562.7|37557.2|37550.2|23
1740778500000|2025-02-28 21:35:00|37554.7|37547.7|37549.7|37542.7|37554.7|37547.7|37544.7|37537.7|25
1740778800000|2025-02-28 21:40:00|37547.2|37540.2|37549.7|37542.7|37552.2|37545.2|37542.2|37535.2|28
1740779100000|2025-02-28 21:45:00|37552.2|37545.2|37562.2|37555.2|37574.7|37567.7|37549.7|37542.7|92
1740779400000|2025-02-28 21:50:00|37564.7|37557.7|37579.7|37572.7|37589.7|37582.7|37557.2|37550.2|55
1740779700000|2025-02-28 21:55:00|37582.2|37575.2|37630.7|37600.7|37631.2|37622.7|37574.7|37567.7|162
1740956400000|2025-03-02 23:00:00|37656.2|37641.2|37706.2|37691.2|37716.2|37701.2|37643.7|37628.7|73
1740956700000|2025-03-02 23:05:00|37703.7|37688.7|37833.7|37818.7|37833.7|37818.7|37696.2|37681.2|184
1740957000000|2025-03-02 23:10:00|37831.2|37816.2|37828.7|37813.7|37846.2|37831.2|37796.2|37781.2|164
1740957300000|2025-03-02 23:15:00|37826.2|37811.2|37796.2|37781.2|37831.2|37816.2|37791.2|37776.2|71
1740957600000|2025-03-02 23:20:00|37793.7|37778.7|37773.7|37758.7|37811.2|37796.2|37766.2|37751.2|167
1740957900000|2025-03-02 23:25:00|37776.2|37761.2|37786.2|37771.2|37798.7|37783.7|37756.2|37741.2|49
1740958200000|2025-03-02 23:30:00|37766.2|37751.2|37739.7|37732.7|37773.7|37758.7|37714.7|37707.7|424
1740958500000|2025-03-02 23:35:00|37742.2|37735.2|37724.7|37717.7|37747.2|37740.2|37717.2|37710.2|162
1740958800000|2025-03-02 23:40:00|37727.2|37720.2|37687.2|37680.2|37742.2|37735.2|37682.2|37675.2|310
1740959100000|2025-03-02 23:45:00|37689.7|37682.7|37707.2|37700.2|37752.2|37745.2|37657.2|37650.2|451
1740959400000|2025-03-02 23:50:00|37704.7|37697.7|37632.2|37625.2|37704.7|37697.7|37624.7|37617.7|227
1740959700000|2025-03-02 23:55:00|37634.7|37627.7|37722.2|37715.2|37722.2|37715.2|37624.7|37617.7|213
1740960000000|2025-03-03 00:00:00|37724.7|37717.7|37587.2|37580.2|37779.7|37772.7|37559.7|37552.7|1396
1740960300000|2025-03-03 00:05:00|37589.7|37582.7|37592.2|37585.2|37632.2|37625.2|37539.7|37532.7|451
1740960600000|2025-03-03 00:10:00|37594.7|37587.7|37469.7|37462.7|37602.2|37595.2|37469.7|37462.7|500
1740960900000|2025-03-03 00:15:00|37467.2|37460.2|37454.7|37447.7|37532.2|37525.2|37429.7|37422.7|469
1740961200000|2025-03-03 00:20:00|37459.7|37452.7|37462.2|37455.2|37502.2|37495.2|37452.2|37445.2|461
1740961500000|2025-03-03 00:25:00|37459.7|37452.7|37447.2|37440.2|37517.2|37510.2|37447.2|37440.2|278
1740961800000|2025-03-03 00:30:00|37444.7|37437.7|37422.2|37415.2|37464.7|37457.7|37394.7|37387.7|332
1740962100000|2025-03-03 00:35:00|37419.7|37412.7|37412.2|37405.2|37419.7|37412.7|37367.2|37360.2|257
1740962400000|2025-03-03 00:40:00|37414.7|37407.7|37462.2|37455.2|37467.2|37460.2|37392.2|37385.2|312
1740962700000|2025-03-03 00:45:00|37469.7|37462.7|37494.7|37487.7|37517.2|37510.2|37462.2|37455.2|474
1740963000000|2025-03-03 00:50:00|37497.2|37490.2|37514.7|37507.7|37527.2|37520.2|37484.7|37477.7|160
1740963300000|2025-03-03 00:55:00|37517.2|37510.2|37459.7|37452.7|37524.7|37517.7|37439.7|37432.7|463
1740963600000|2025-03-03 01:00:00|37464.7|37457.7|37574.7|37567.7|37624.7|37617.7|37414.7|37407.7|590
1740963900000|2025-03-03 01:05:00|37572.2|37565.2|37539.7|37532.7|37624.7|37617.7|37539.7|37532.7|492
1740964200000|2025-03-03 01:10:00|37537.2|37530.2|37519.7|37512.7|37557.2|37550.2|37489.7|37482.7|393
1740964500000|2025-03-03 01:15:00|37522.2|37515.2|37557.2|37550.2|37562.2|37555.2|37494.7|37487.7|198
1740964800000|2025-03-03 01:20:00|37559.7|37552.7|37629.7|37622.7|37632.2|37625.2|37552.2|37545.2|246
1740965100000|2025-03-03 01:25:00|37632.2|37625.2|37632.2|37625.2|37644.7|37637.7|37607.2|37600.2|153
1740965400000|2025-03-03 01:30:00|37634.7|37627.7|37639.7|37632.7|37644.7|37637.7|37582.2|37575.2|319
1740965700000|2025-03-03 01:35:00|37637.2|37630.2|37572.2|37565.2|37642.2|37635.2|37537.2|37530.2|315
1740966000000|2025-03-03 01:40:00|37574.7|37567.7|37542.2|37535.2|37589.7|37582.7|37534.7|37527.7|134
1740966300000|2025-03-03 01:45:00|37539.7|37532.7|37569.7|37562.7|37592.2|37585.2|37522.2|37515.2|113
1740966600000|2025-03-03 01:50:00|37567.2|37560.2|37574.7|37567.7|37602.2|37595.2|37559.7|37552.7|100
1740966900000|2025-03-03 01:55:00|37572.2|37565.2|37537.2|37530.2|37599.7|37592.7|37534.7|37527.7|109
1740967200000|2025-03-03 02:00:00|37534.7|37527.7|37522.2|37515.2|37549.7|37542.7|37504.7|37497.7|165
1740967500000|2025-03-03 02:05:00|37524.7|37517.7|37544.7|37537.7|37562.2|37555.2|37497.2|37490.2|127
1740967800000|2025-03-03 02:10:00|37547.2|37540.2|37537.2|37530.2|37554.7|37547.7|37507.2|37500.2|86
1740968100000|2025-03-03 02:15:00|37539.7|37532.7|37569.7|37562.7|37569.7|37562.7|37522.2|37515.2|66
1740968400000|2025-03-03 02:20:00|37567.2|37560.2|37587.2|37580.2|37592.2|37585.2|37559.7|37552.7|70
1740968700000|2025-03-03 02:25:00|37589.7|37582.7|37574.7|37567.7|37602.2|37595.2|37562.2|37555.2|100
1740969000000|2025-03-03 02:30:00|37582.2|37575.2|37627.2|37620.2|37634.7|37627.7|37549.7|37542.7|79
1740969300000|2025-03-03 02:35:00|37629.7|37622.7|37652.2|37645.2|37664.7|37657.7|37622.2|37615.2|75
1740969600000|2025-03-03 02:40:00|37654.7|37647.7|37674.7|37667.7|37682.2|37675.2|37652.2|37645.2|68
1740969900000|2025-03-03 02:45:00|37672.2|37665.2|37654.7|37647.7|37687.2|37680.2|37647.2|37640.2|113
1740970200000|2025-03-03 02:50:00|37657.2|37650.2|37674.7|37667.7|37694.7|37687.7|37654.7|37647.7|98
1740970500000|2025-03-03 02:55:00|37672.2|37665.2|37624.7|37617.7|37674.7|37667.7|37624.7|37617.7|60
1740970800000|2025-03-03 03:00:00|37627.2|37620.2|37619.7|37612.7|37657.2|37650.2|37609.7|37602.7|149
1740971100000|2025-03-03 03:05:00|37617.2|37610.2|37599.7|37592.7|37639.7|37632.7|37589.7|37582.7|299
1740971400000|2025-03-03 03:10:00|37597.2|37590.2|37597.2|37590.2|37609.7|37602.7|37584.7|37577.7|52
1740971700000|2025-03-03 03:15:00|37599.7|37592.7|37589.7|37582.7|37604.7|37597.7|37584.7|37577.7|43
1740972000000|2025-03-03 03:20:00|37592.2|37585.2|37577.2|37570.2|37607.2|37600.2|37567.2|37560.2|84
1740972300000|2025-03-03 03:25:00|37574.7|37567.7|37594.7|37587.7|37604.7|37597.7|37572.2|37565.2|85
1740972600000|2025-03-03 03:30:00|37592.2|37585.2|37622.2|37615.2|37644.7|37637.7|37587.2|37580.2|186
1740972900000|2025-03-03 03:35:00|37624.7|37617.7|37684.7|37677.7|37697.2|37690.2|37619.7|37612.7|181
1740973200000|2025-03-03 03:40:00|37682.2|37675.2|37646.1|37639.1|37692.2|37685.2|37633.6|37626.6|121
1740973500000|2025-03-03 03:45:00|37648.6|37641.6|37671.1|37664.1|37686.1|37679.1|37648.6|37641.6|95
1740973800000|2025-03-03 03:50:00|37668.6|37661.6|37676.1|37669.1|37681.1|37674.1|37661.1|37654.1|28
1740974100000|2025-03-03 03:55:00|37673.6|37666.6|37671.1|37664.1|37693.6|37686.6|37671.1|37664.1|80
1740974400000|2025-03-03 04:00:00|37673.6|37666.6|37701.1|37694.1|37716.1|37709.1|37666.1|37659.1|136
1740974700000|2025-03-03 04:05:00|37703.6|37696.6|37706.1|37699.1|37716.1|37709.1|37693.6|37686.6|61
1740975000000|2025-03-03 04:10:00|37703.6|37696.6|37736.1|37729.1|37741.1|37734.1|37703.6|37696.6|137
1740975300000|2025-03-03 04:15:00|37738.6|37731.6|37748.6|37741.6|37758.6|37751.6|37726.1|37719.1|188
1740975600000|2025-03-03 04:20:00|37746.1|37739.1|37746.1|37739.1|37751.1|37744.1|37728.6|37721.6|144
1740975900000|2025-03-03 04:25:00|37748.6|37741.6|37751.1|37744.1|37766.1|37759.1|37741.1|37734.1|130
1740976200000|2025-03-03 04:30:00|37748.6|37741.6|37771.1|37764.1|37783.6|37776.6|37746.1|37739.1|164
1740976500000|2025-03-03 04:35:00|37768.6|37761.6|37746.1|37739.1|37776.1|37769.1|37743.6|37736.6|130
1740976800000|2025-03-03 04:40:00|37743.6|37736.6|37771.1|37764.1|37776.1|37769.1|37738.6|37731.6|115
1740977100000|2025-03-03 04:45:00|37768.6|37761.6|37776.1|37769.1|37776.1|37769.1|37758.6|37751.6|75
1740977400000|2025-03-03 04:50:00|37773.6|37766.6|37761.1|37754.1|37783.6|37776.6|37758.6|37751.6|89
1740977700000|2025-03-03 04:55:00|37763.6|37756.6|37786.1|37779.1|37791.1|37784.1|37761.1|37754.1|80
1740978000000|2025-03-03 05:00:00|37783.6|37776.6|37806.1|37799.1|37821.1|37814.1|37776.1|37769.1|226
1740978300000|2025-03-03 05:05:00|37808.6|37801.6|37793.6|37786.6|37811.1|37804.1|37783.6|37776.6|222
1740978600000|2025-03-03 05:10:00|37796.1|37789.1|37811.1|37804.1|37816.1|37809.1|37788.6|37781.6|306
1740978900000|2025-03-03 05:15:00|37813.6|37806.6|37836.1|37829.1|37841.1|37834.1|37811.1|37804.1|219
1740979200000|2025-03-03 05:20:00|37838.6|37831.6|37803.6|37796.6|37846.1|37839.1|37796.1|37789.1|150
1740979500000|2025-03-03 05:25:00|37801.1|37794.1|37791.1|37784.1|37813.6|37806.6|37786.1|37779.1|98
1740979800000|2025-03-03 05:30:00|37793.6|37786.6|37781.1|37774.1|37793.6|37786.6|37766.1|37759.1|357
1740980100000|2025-03-03 05:35:00|37776.1|37769.1|37786.1|37779.1|37791.1|37784.1|37776.1|37769.1|129
1740980400000|2025-03-03 05:40:00|37788.6|37781.6|37786.1|37779.1|37801.1|37794.1|37781.1|37774.1|206
1740980700000|2025-03-03 05:45:00|37781.1|37774.1|37786.1|37779.1|37791.1|37784.1|37771.1|37764.1|291
1740981000000|2025-03-03 05:50:00|37783.6|37776.6|37801.1|37794.1|37803.6|37796.6|37778.6|37771.6|125
1740981300000|2025-03-03 05:55:00|37803.6|37796.6|37836.1|37829.1|37838.6|37831.6|37796.1|37789.1|213
1740981600000|2025-03-03 06:00:00|37831.1|37824.1|37821.1|37814.1|37831.1|37824.1|37806.1|37799.1|413
1740981900000|2025-03-03 06:05:00|37818.6|37811.6|37771.1|37764.1|37821.1|37814.1|37756.1|37749.1|464
1740982200000|2025-03-03 06:10:00|37766.1|37759.1|37758.6|37751.6|37771.1|37764.1|37746.1|37739.1|158
1740982500000|2025-03-03 06:15:00|37756.1|37749.1|37763.6|37756.6|37771.1|37764.1|37743.6|37736.6|195
1740982800000|2025-03-03 06:20:00|37766.1|37759.1|37801.1|37794.1|37806.1|37799.1|37746.1|37739.1|191
1740983100000|2025-03-03 06:25:00|37806.1|37799.1|37831.1|37824.1|37856.1|37849.1|37798.6|37791.6|514
1740983400000|2025-03-03 06:30:00|37833.6|37826.6|37841.1|37834.1|37856.1|37849.1|37816.1|37809.1|730
1740983700000|2025-03-03 06:35:00|37843.6|37836.6|37868.6|37861.6|37883.6|37876.6|37838.6|37831.6|311
1740984000000|2025-03-03 06:40:00|37866.1|37859.1|37856.1|37849.1|37876.1|37869.1|37826.1|37819.1|704
1740984300000|2025-03-03 06:45:00|37853.6|37846.6|37883.6|37876.6|37913.6|37906.6|37846.1|37839.1|329
1740984600000|2025-03-03 06:50:00|37886.1|37879.1|37906.1|37899.1|37916.1|37909.1|37881.1|37874.1|115
1740984900000|2025-03-03 06:55:00|37903.6|37896.6|37898.6|37891.6|37908.6|37901.6|37896.1|37889.1|21
1740985200000|2025-03-03 07:00:00|37903.6|37896.6|37868.6|37861.6|37903.6|37896.6|37863.6|37856.6|95
1740985500000|2025-03-03 07:05:00|37866.1|37859.1|37871.1|37864.1|37873.6|37866.6|37848.6|37841.6|80
1740985800000|2025-03-03 07:10:00|37866.1|37859.1|37836.1|37829.1|37868.6|37861.6|37836.1|37829.1|80
1740986100000|2025-03-03 07:15:00|37841.1|37834.1|37861.1|37854.1|37866.1|37859.1|37838.6|37831.6|88
1740986400000|2025-03-03 07:20:00|37863.6|37856.6|37836.1|37829.1|37866.1|37859.1|37826.1|37819.1|35
1740986700000|2025-03-03 07:25:00|37833.6|37826.6|37786.1|37779.1|37836.1|37829.1|37786.1|37779.1|312
1740987000000|2025-03-03 07:30:00|37788.6|37781.6|37831.1|37824.1|37833.6|37826.6|37778.6|37771.6|131
1740987300000|2025-03-03 07:35:00|37833.6|37826.6|37856.1|37849.1|37856.1|37849.1|37828.6|37821.6|31
1740987600000|2025-03-03 07:40:00|37851.1|37844.1|37856.1|37849.1|37856.1|37849.1|37831.1|37824.1|29
1740987900000|2025-03-03 07:45:00|37851.1|37844.1|37846.1|37839.1|37861.1|37854.1|37836.1|37829.1|24
1740988200000|2025-03-03 07:50:00|37843.6|37836.6|37821.1|37814.1|37861.1|37854.1|37821.1|37814.1|162
1740988500000|2025-03-03 07:55:00|37826.1|37819.1|37818.6|37811.6|37831.1|37824.1|37808.6|37801.6|179
1740988800000|2025-03-03 08:00:00|37823.6|37816.6|37808.6|37801.6|37828.6|37821.6|37786.1|37779.1|200
1740989100000|2025-03-03 08:05:00|37811.1|37804.1|37831.1|37824.1|37838.6|37831.6|37803.6|37796.6|82
1740989400000|2025-03-03 08:10:00|37828.6|37821.6|37798.6|37791.6|37831.1|37824.1|37793.6|37786.6|79
1740989700000|2025-03-03 08:15:00|37796.1|37789.1|37746.1|37739.1|37811.1|37804.1|37746.1|37739.1|192
1740990000000|2025-03-03 08:20:00|37743.6|37736.6|37708.6|37701.6|37761.1|37754.1|37706.1|37699.1|513
1740990300000|2025-03-03 08:25:00|37706.1|37699.1|37668.6|37661.6|37711.1|37704.1|37633.6|37626.6|322
1740990600000|2025-03-03 08:30:00|37666.1|37659.1|37676.1|37669.1|37691.1|37684.1|37653.6|37646.6|255
1740990900000|2025-03-03 08:35:00|37671.1|37664.1|37706.1|37699.1|37716.1|37709.1|37668.6|37661.6|174
1740991200000|2025-03-03 08:40:00|37708.6|37701.6|37746.1|37739.1|37756.1|37749.1|37701.1|37694.1|114
1740991500000|2025-03-03 08:45:00|37751.1|37744.1|37721.1|37714.1|37768.6|37761.6|37713.6|37706.6|50
1740991800000|2025-03-03 08:50:00|37718.6|37711.6|37708.6|37701.6|37721.1|37714.1|37696.1|37689.1|66
1740992100000|2025-03-03 08:55:00|37711.1|37704.1|37741.1|37734.1|37748.6|37741.6|37711.1|37704.1|41
1740992400000|2025-03-03 09:00:00|37736.1|37729.1|37741.1|37734.1|37748.6|37741.6|37723.6|37716.6|50
1740992700000|2025-03-03 09:05:00|37743.6|37736.6|37721.1|37714.1|37743.6|37736.6|37711.1|37704.1|23
1740993000000|2025-03-03 09:10:00|37726.1|37719.1|37731.1|37724.1|37748.6|37741.6|37721.1|37714.1|37
1740993300000|2025-03-03 09:15:00|37728.6|37721.6|37776.1|37769.1|37778.6|37771.6|37728.6|37721.6|51
1740993600000|2025-03-03 09:20:00|37778.6|37771.6|37781.1|37774.1|37783.6|37776.6|37763.6|37756.6|78
1740993900000|2025-03-03 09:25:00|37778.6|37771.6|37791.1|37784.1|37791.1|37784.1|37771.1|37764.1|28
1740994200000|2025-03-03 09:30:00|37796.1|37789.1|37813.6|37806.6|37818.6|37811.6|37791.1|37784.1|34
1740994500000|2025-03-03 09:35:00|37816.1|37809.1|37826.1|37819.1|37841.1|37834.1|37811.1|37804.1|102
1740994800000|2025-03-03 09:40:00|37828.6|37821.6|37841.1|37834.1|37841.1|37834.1|37821.1|37814.1|30
1740995100000|2025-03-03 09:45:00|37838.6|37831.6|37866.1|37859.1|37871.1|37864.1|37838.6|37831.6|95
1740995400000|2025-03-03 09:50:00|37863.6|37856.6|37893.6|37886.6|37906.1|37899.1|37861.1|37854.1|84
1740995700000|2025-03-03 09:55:00|37896.1|37889.1|37901.1|37894.1|37908.6|37901.6|37886.1|37879.1|152
1740996000000|2025-03-03 10:00:00|37903.6|37896.6|37901.1|37894.1|37931.1|37924.1|37901.1|37894.1|57
1740996300000|2025-03-03 10:05:00|37903.6|37896.6|37903.6|37896.6|37911.1|37904.1|37888.6|37881.6|50
1740996600000|2025-03-03 10:10:00|37906.1|37899.1|37893.6|37886.6|37911.1|37904.1|37883.6|37876.6|31
1740996900000|2025-03-03 10:15:00|37896.1|37889.1|37908.6|37901.6|37916.1|37909.1|37893.6|37886.6|31
1740997200000|2025-03-03 10:20:00|37911.1|37904.1|37911.1|37904.1|37933.6|37926.6|37908.6|37901.6|23
1740997500000|2025-03-03 10:25:00|37913.6|37906.6|37936.1|37929.1|37936.1|37929.1|37906.1|37899.1|34
1740997800000|2025-03-03 10:30:00|37938.6|37931.6|37951.1|37944.1|37953.6|37946.6|37931.1|37924.1|87
1740998100000|2025-03-03 10:35:00|37953.6|37946.6|37991.1|37984.1|37991.1|37984.1|37951.1|37944.1|69
1740998400000|2025-03-03 10:40:00|37993.6|37986.6|37996.1|37989.1|38018.6|38011.6|37986.1|37979.1|357
1740998700000|2025-03-03 10:45:00|37993.6|37986.6|37991.1|37984.1|37998.6|37991.6|37978.6|37971.6|60
1740999000000|2025-03-03 10:50:00|37993.6|37986.6|37976.1|37969.1|37993.6|37986.6|37973.6|37966.6|61
1740999300000|2025-03-03 10:55:00|37971.1|37964.1|37986.1|37979.1|37986.1|37979.1|37966.1|37959.1|14
1740999600000|2025-03-03 11:00:00|37988.6|37981.6|37996.1|37989.1|38001.1|37994.1|37976.1|37969.1|44
1740999900000|2025-03-03 11:05:00|37993.6|37986.6|38011.1|38004.1|38016.1|38009.1|37988.6|37981.6|39
1741000200000|2025-03-03 11:10:00|38013.6|38006.6|38011.1|38004.1|38013.6|38006.6|37996.1|37989.1|29
1741000500000|2025-03-03 11:15:00|38008.6|38001.6|38001.1|37994.1|38011.1|38004.1|38001.1|37994.1|35
1741000800000|2025-03-03 11:20:00|38003.6|37996.6|38006.1|37999.1|38016.1|38009.1|37981.1|37974.1|121
1741001100000|2025-03-03 11:25:00|38008.6|38001.6|38011.1|38004.1|38016.1|38009.1|38003.6|37996.6|35
1741001400000|2025-03-03 11:30:00|38008.6|38001.6|38006.1|37999.1|38018.6|38011.6|37996.1|37989.1|27
1741001700000|2025-03-03 11:35:00|38003.6|37996.6|38011.1|38004.1|38011.1|38004.1|37993.6|37986.6|30
1741002000000|2025-03-03 11:40:00|38013.6|38006.6|38028.6|38021.6|38031.1|38024.1|38011.1|38004.1|113
1741002300000|2025-03-03 11:45:00|38026.1|38019.1|38046.1|38039.1|38048.6|38041.6|38023.6|38016.6|140
1741002600000|2025-03-03 11:50:00|38043.6|38036.6|38063.6|38056.6|38066.1|38059.1|38036.1|38029.1|92
1741002900000|2025-03-03 11:55:00|38066.1|38059.1|38096.1|38089.1|38098.6|38091.6|38063.6|38056.6|185
1741003200000|2025-03-03 12:00:00|38086.1|38079.1|38136.1|38129.1|38138.6|38131.6|38078.6|38071.6|179
1741003500000|2025-03-03 12:05:00|38138.6|38131.6|38151.1|38144.1|38166.1|38159.1|38123.6|38116.6|495
1741003800000|2025-03-03 12:10:00|38153.6|38146.6|38196.1|38189.1|38201.1|38194.1|38121.1|38114.1|141
1741004100000|2025-03-03 12:15:00|38193.6|38186.6|38178.6|38171.6|38201.1|38194.1|38166.1|38159.1|172
1741004400000|2025-03-03 12:20:00|38181.1|38174.1|38211.1|38204.1|38226.1|38219.1|38176.1|38169.1|116
1741004700000|2025-03-03 12:25:00|38206.1|38199.1|38166.1|38159.1|38211.1|38204.1|38158.6|38151.6|60
1741005000000|2025-03-03 12:30:00|38168.6|38161.6|38146.1|38139.1|38181.1|38174.1|38141.1|38134.1|135
1741005300000|2025-03-03 12:35:00|38143.6|38136.6|38166.1|38159.1|38168.6|38161.6|38141.1|38134.1|47
1741005600000|2025-03-03 12:40:00|38163.6|38156.6|38186.1|38179.1|38186.1|38179.1|38158.6|38151.6|36
1741005900000|2025-03-03 12:45:00|38188.6|38181.6|38203.6|38196.6|38206.1|38199.1|38176.1|38169.1|76
1741006200000|2025-03-03 12:50:00|38206.1|38199.1|38206.1|38199.1|38223.6|38216.6|38198.6|38191.6|135
1741006500000|2025-03-03 12:55:00|38208.6|38201.6|38216.1|38209.1|38236.1|38229.1|38196.1|38189.1|70
1741006800000|2025-03-03 13:00:00|38221.1|38214.1|38223.6|38216.6|38231.1|38224.1|38196.1|38189.1|39
1741007100000|2025-03-03 13:05:00|38221.1|38214.1|38221.1|38214.1|38233.6|38226.6|38206.1|38199.1|47
1741007400000|2025-03-03 13:10:00|38218.6|38211.6|38201.1|38194.1|38221.1|38214.1|38186.1|38179.1|123
1741007700000|2025-03-03 13:15:00|38203.6|38196.6|38181.1|38174.1|38203.6|38196.6|38171.1|38164.1|76
1741008000000|2025-03-03 13:20:00|38183.6|38176.6|38211.1|38204.1|38216.1|38209.1|38171.1|38164.1|142
1741008300000|2025-03-03 13:25:00|38208.6|38201.6|38208.6|38201.6|38226.1|38219.1|38193.6|38186.6|41
1741008600000|2025-03-03 13:30:00|38211.1|38204.1|38178.6|38171.6|38211.1|38204.1|38166.1|38159.1|55
1741008900000|2025-03-03 13:35:00|38176.1|38169.1|38178.6|38171.6|38191.1|38184.1|38166.1|38159.1|31
1741009200000|2025-03-03 13:40:00|38181.1|38174.1|38191.1|38184.1|38196.1|38189.1|38168.6|38161.6|41
1741009500000|2025-03-03 13:45:00|38188.6|38181.6|38186.1|38179.1|38201.1|38194.1|38176.1|38169.1|25
1741009800000|2025-03-03 13:50:00|38188.6|38181.6|38166.1|38159.1|38188.6|38181.6|38146.1|38139.1|206
1741010100000|2025-03-03 13:55:00|38168.6|38161.6|38163.6|38156.6|38176.1|38169.1|38156.1|38149.1|68
1741010400000|2025-03-03 14:00:00|38166.1|38159.1|38203.6|38196.6|38206.1|38199.1|38143.6|38136.6|92
1741010700000|2025-03-03 14:05:00|38206.1|38199.1|38226.1|38219.1|38231.1|38224.1|38198.6|38191.6|68
1741011000000|2025-03-03 14:10:00|38221.1|38214.1|38223.6|38216.6|38241.1|38234.1|38216.1|38209.1|61
1741011300000|2025-03-03 14:15:00|38221.1|38214.1|38226.1|38219.1|38233.6|38226.6|38213.6|38206.6|56
1741011600000|2025-03-03 14:20:00|38223.6|38216.6|38231.1|38224.1|38236.1|38229.1|38213.6|38206.6|37
1741011900000|2025-03-03 14:25:00|38228.6|38221.6|38213.6|38206.6|38228.6|38221.6|38196.1|38189.1|65
1741012200000|2025-03-03 14:30:00|38211.1|38204.1|38251.1|38244.1|38258.6|38251.6|38186.1|38179.1|423
1741012500000|2025-03-03 14:35:00|38253.6|38246.6|38138.6|38131.6|38258.6|38251.6|38131.1|38124.1|357
1741012800000|2025-03-03 14:40:00|38141.1|38134.1|38106.1|38099.1|38163.6|38156.6|38088.6|38081.6|329
1741013100000|2025-03-03 14:45:00|38103.6|38096.6|38078.6|38071.6|38141.1|38134.1|38066.1|38059.1|318
1741013400000|2025-03-03 14:50:00|38081.1|38074.1|38086.1|38079.1|38116.1|38109.1|38068.6|38061.6|266
1741013700000|2025-03-03 14:55:00|38088.6|38081.6|38036.1|38029.1|38096.1|38089.1|38026.1|38019.1|187
1741014000000|2025-03-03 15:00:00|38023.6|38016.6|37966.1|37959.1|38028.6|38021.6|37926.1|37919.1|858
1741014300000|2025-03-03 15:05:00|37968.6|37961.6|37881.1|37874.1|37971.1|37964.1|37881.1|37874.1|372
1741014600000|2025-03-03 15:10:00|37878.6|37871.6|37881.1|37874.1|37921.1|37914.1|37866.1|37859.1|371
1741014900000|2025-03-03 15:15:00|37878.6|37871.6|37916.1|37909.1|37916.1|37909.1|37848.6|37841.6|228
1741015200000|2025-03-03 15:20:00|37913.6|37906.6|37971.1|37964.1|38041.1|38034.1|37911.1|37904.1|528
1741015500000|2025-03-03 15:25:00|37968.6|37961.6|38076.1|38069.1|38076.1|38069.1|37958.6|37951.6|264
1741015800000|2025-03-03 15:30:00|38073.6|38066.6|38053.6|38046.6|38116.1|38109.1|38016.1|38009.1|612
1741016100000|2025-03-03 15:35:00|38051.1|38044.1|38038.6|38031.6|38058.6|38051.6|37956.1|37949.1|165
1741016400000|2025-03-03 15:40:00|38036.1|38029.1|38101.1|38094.1|38106.1|38099.1|38006.1|37999.1|123
1741016700000|2025-03-03 15:45:00|38098.6|38091.6|38038.6|38031.6|38098.6|38091.6|38016.1|38009.1|134
1741017000000|2025-03-03 15:50:00|38041.1|38034.1|38061.1|38054.1|38073.6|38066.6|38013.6|38006.6|61
1741017300000|2025-03-03 15:55:00|38063.6|38056.6|37991.1|37984.1|38071.1|38064.1|37981.1|37974.1|85
1741017600000|2025-03-03 16:00:00|38001.1|37994.1|38013.6|38006.6|38061.1|38054.1|37996.1|37989.1|103
1741017900000|2025-03-03 16:05:00|38011.1|38004.1|37991.1|37984.1|38041.1|38034.1|37978.6|37971.6|138
1741018200000|2025-03-03 16:10:00|37993.6|37986.6|38011.1|38004.1|38018.6|38011.6|37938.6|37931.6|144
1741018500000|2025-03-03 16:15:00|38016.1|38009.1|38036.1|38029.1|38051.1|38044.1|37986.1|37979.1|214
1741018800000|2025-03-03 16:20:00|38033.6|38026.6|38093.6|38086.6|38103.6|38096.6|38031.1|38024.1|104
1741019100000|2025-03-03 16:25:00|38091.1|38084.1|37991.1|37984.1|38106.1|38099.1|37991.1|37984.1|310
1741019400000|2025-03-03 16:30:00|37996.1|37989.1|37983.6|37976.6|38021.1|38014.1|37973.6|37966.6|228
1741019700000|2025-03-03 16:35:00|37981.1|37974.1|37963.6|37956.6|38026.1|38019.1|37946.1|37939.1|161
1741020000000|2025-03-03 16:40:00|37966.1|37959.1|37941.1|37934.1|37971.1|37964.1|37928.6|37921.6|152
1741020300000|2025-03-03 16:45:00|37938.6|37931.6|37996.1|37989.1|38001.1|37994.1|37938.6|37931.6|171
1741020600000|2025-03-03 16:50:00|37993.6|37986.6|37998.6|37991.6|38021.1|38014.1|37983.6|37976.6|79
1741020900000|2025-03-03 16:55:00|38001.1|37994.1|37993.6|37986.6|38026.1|38019.1|37991.1|37984.1|77
1741021200000|2025-03-03 17:00:00|37986.1|37979.1|38013.6|38006.6|38023.6|38016.6|37961.1|37954.1|106
1741021500000|2025-03-03 17:05:00|38016.1|38009.1|38011.1|38004.1|38038.6|38031.6|38006.1|37999.1|37
1741021800000|2025-03-03 17:10:00|38013.6|38006.6|38041.1|38034.1|38048.6|38041.6|38013.6|38006.6|54
1741022100000|2025-03-03 17:15:00|38038.6|38031.6|38071.1|38064.1|38076.1|38069.1|38011.1|38004.1|60
1741022400000|2025-03-03 17:20:00|38068.6|38061.6|38066.1|38059.1|38083.6|38076.6|38053.6|38046.6|83
1741022700000|2025-03-03 17:25:00|38063.6|38056.6|38041.1|38034.1|38076.1|38069.1|38021.1|38014.1|132
1741023000000|2025-03-03 17:30:00|38043.6|38036.6|38043.6|38036.6|38058.6|38051.6|38026.1|38019.1|36
1741023300000|2025-03-03 17:35:00|38046.1|38039.1|38048.6|38041.6|38061.1|38054.1|38028.6|38021.6|119
1741023600000|2025-03-03 17:40:00|38046.1|38039.1|38038.6|38031.6|38081.1|38074.1|38036.1|38029.1|43
1741023900000|2025-03-03 17:45:00|38041.1|38034.1|38011.1|38004.1|38041.1|38034.1|37973.6|37966.6|82
1741024200000|2025-03-03 17:50:00|38008.6|38001.6|37966.1|37959.1|38018.6|38011.6|37966.1|37959.1|83
1741024500000|2025-03-03 17:55:00|37963.6|37956.6|37948.6|37941.6|37976.1|37969.1|37926.1|37919.1|141
1741024800000|2025-03-03 18:00:00|37941.1|37934.1|37918.6|37911.6|37958.6|37951.6|37916.1|37909.1|184
1741025100000|2025-03-03 18:05:00|37916.1|37909.1|37836.1|37829.1|37916.1|37909.1|37828.6|37821.6|276
1741025400000|2025-03-03 18:10:00|37831.1|37824.1|37801.1|37794.1|37841.1|37834.1|37788.6|37781.6|221
1741025700000|2025-03-03 18:15:00|37803.6|37796.6|37803.6|37796.6|37836.1|37829.1|37796.1|37789.1|139
1741026000000|2025-03-03 18:20:00|37806.1|37799.1|37841.1|37834.1|37851.1|37844.1|37786.1|37779.1|116
1741026300000|2025-03-03 18:25:00|37838.6|37831.6|37756.1|37749.1|37841.1|37834.1|37731.1|37724.1|709
1741026600000|2025-03-03 18:30:00|37753.6|37746.6|37706.1|37699.1|37773.6|37766.6|37701.1|37694.1|370
1741026900000|2025-03-03 18:35:00|37711.1|37704.1|37706.1|37699.1|37741.1|37734.1|37693.6|37686.6|212
1741027200000|2025-03-03 18:40:00|37703.6|37696.6|37738.6|37731.6|37761.1|37754.1|37698.6|37691.6|130
1741027500000|2025-03-03 18:45:00|37741.1|37734.1|37768.6|37761.6|37871.1|37864.1|37716.1|37709.1|666
1741027800000|2025-03-03 18:50:00|37766.1|37759.1|37756.1|37749.1|37803.6|37796.6|37751.1|37744.1|166
1741028100000|2025-03-03 18:55:00|37753.6|37746.6|37781.1|37774.1|37791.1|37784.1|37738.6|37731.6|95
1741028400000|2025-03-03 19:00:00|37773.6|37766.6|37801.1|37794.1|37831.1|37824.1|37761.1|37754.1|107
1741028700000|2025-03-03 19:05:00|37806.1|37799.1|37816.1|37809.1|37833.6|37826.6|37788.6|37781.6|65
1741029000000|2025-03-03 19:10:00|37813.6|37806.6|37803.6|37796.6|37838.6|37831.6|37798.6|37791.6|52
1741029300000|2025-03-03 19:15:00|37806.1|37799.1|37756.1|37749.1|37816.1|37809.1|37751.1|37744.1|79
1741029600000|2025-03-03 19:20:00|37753.6|37746.6|37786.1|37779.1|37811.1|37804.1|37753.6|37746.6|105
1741029900000|2025-03-03 19:25:00|37783.6|37776.6|37771.1|37764.1|37786.1|37779.1|37751.1|37744.1|65
1741030200000|2025-03-03 19:30:00|37768.6|37761.6|37826.1|37819.1|37848.6|37841.6|37768.6|37761.6|145
1741030500000|2025-03-03 19:35:00|37823.6|37816.6|37831.1|37824.1|37836.1|37829.1|37776.1|37769.1|218
1741030800000|2025-03-03 19:40:00|37833.6|37826.6|37856.1|37849.1|37876.1|37869.1|37833.6|37826.6|149
1741031100000|2025-03-03 19:45:00|37853.6|37846.6|37793.6|37786.6|37853.6|37846.6|37791.1|37784.1|88
1741031400000|2025-03-03 19:50:00|37791.1|37784.1|37681.1|37674.1|37813.6|37806.6|37656.1|37649.1|660
1741031700000|2025-03-03 19:55:00|37683.6|37676.6|37616.1|37609.1|37706.1|37699.1|37606.1|37599.1|330
1741032000000|2025-03-03 20:00:00|37611.1|37604.1|37496.1|37489.1|37611.1|37604.1|37488.6|37481.6|371
1741032300000|2025-03-03 20:05:00|37498.6|37491.6|37386.1|37379.1|37508.6|37501.6|37366.1|37359.1|749
1741032600000|2025-03-03 20:10:00|37388.6|37381.6|37306.1|37299.1|37403.6|37396.6|37248.6|37241.6|971
1741032900000|2025-03-03 20:15:00|37303.6|37296.6|37256.1|37249.1|37326.1|37319.1|37253.6|37246.6|314
1741033200000|2025-03-03 20:20:00|37258.6|37251.6|37261.1|37254.1|37303.6|37296.6|37231.1|37224.1|531
1741033500000|2025-03-03 20:25:00|37271.1|37264.1|37211.1|37204.1|37283.6|37276.6|37181.1|37174.1|319
1741033800000|2025-03-03 20:30:00|37208.6|37201.6|37211.1|37204.1|37301.1|37294.1|37203.6|37196.6|183
1741034100000|2025-03-03 20:35:00|37218.6|37211.6|37158.6|37151.6|37231.1|37224.1|37153.6|37146.6|209
1741034400000|2025-03-03 20:40:00|37161.1|37154.1|37116.1|37109.1|37171.1|37164.1|37096.1|37089.1|321
1741034700000|2025-03-03 20:45:00|37121.1|37114.1|37163.6|37156.6|37221.1|37214.1|37108.6|37101.6|509
1741035000000|2025-03-03 20:50:00|37156.1|37149.1|37231.1|37224.1|37246.1|37239.1|37138.6|37131.6|596
1741035300000|2025-03-03 20:55:00|37226.1|37219.1|37318.6|37311.6|37331.1|37324.1|37221.1|37214.1|954
1741035600000|2025-03-03 21:00:00|37323.6|37316.6|37398.6|37391.6|37403.6|37396.6|37316.1|37309.1|371
1741035900000|2025-03-03 21:05:00|37396.1|37389.1|37371.1|37364.1|37408.6|37401.6|37358.6|37351.6|118
1741036200000|2025-03-03 21:10:00|37376.1|37369.1|37371.1|37364.1|37391.1|37384.1|37353.6|37346.6|123
1741036500000|2025-03-03 21:15:00|37368.6|37361.6|37386.1|37379.1|37411.1|37404.1|37366.1|37359.1|64
1741036800000|2025-03-03 21:20:00|37388.6|37381.6|37403.6|37396.6|37406.1|37399.1|37381.1|37374.1|18
1741037100000|2025-03-03 21:25:00|37406.1|37399.1|37386.1|37379.1|37413.6|37406.6|37383.6|37376.6|29
1741037400000|2025-03-03 21:30:00|37396.1|37389.1|37371.1|37364.1|37396.1|37389.1|37366.1|37359.1|21
1741037700000|2025-03-03 21:35:00|37373.6|37366.6|37366.1|37359.1|37391.1|37384.1|37358.6|37351.6|50
1741038000000|2025-03-03 21:40:00|37368.6|37361.6|37356.1|37349.1|37373.6|37366.6|37346.1|37339.1|33
1741038300000|2025-03-03 21:45:00|37358.6|37351.6|37328.6|37321.6|37358.6|37351.6|37313.6|37306.6|99
1741038600000|2025-03-03 21:50:00|37326.1|37319.1|37318.6|37311.6|37333.6|37326.6|37316.1|37309.1|4
1741038900000|2025-03-03 21:55:00|37316.1|37309.1|37360.1|37330.1|37361.7|37344.1|37311.1|37304.1|34
1741039200000|2025-03-03 22:00:00|37359.3|37329.3|37356.4|37326.4|37360.5|37330.5|37355.7|37325.7|0
1741039500000|2025-03-03 22:05:00|37355.9|37325.9|37353.6|37323.6|37358.3|37328.3|37353.2|37323.2|0
1741039800000|2025-03-03 22:10:00|37355.7|37325.7|37353.7|37323.7|37355.9|37325.9|37353.4|37323.4|0
1741040100000|2025-03-03 22:15:00|37353.2|37323.2|37354.1|37324.1|37355.3|37325.3|37352.9|37322.9|0
1741040400000|2025-03-03 22:20:00|37353.9|37323.9|37352.9|37322.9|37355|37325|37352.4|37322.4|0
1741040700000|2025-03-03 22:25:00|37353.3|37323.3|37349.4|37319.4|37354|37324|37349.3|37319.3|0
1741041000000|2025-03-03 22:30:00|37349.2|37319.2|37347.4|37317.4|37351.9|37321.9|37347.4|37317.4|0
1741041300000|2025-03-03 22:35:00|37346.7|37316.7|37347.4|37317.4|37351.7|37321.7|37344.1|37314.1|0
1741041600000|2025-03-03 22:40:00|37347.6|37317.6|37345.1|37315.1|37348.4|37318.4|37344.5|37314.5|0
1741041900000|2025-03-03 22:45:00|37345|37315|37345.8|37315.8|37346.4|37316.4|37343.5|37313.5|0
1741042200000|2025-03-03 22:50:00|37345.9|37315.9|37348.7|37318.7|37348.9|37318.9|37343.9|37313.9|0
1741042500000|2025-03-03 22:55:00|37348.9|37318.9|37338.4|37308.4|37349.4|37319.4|37336.2|37306.2|0
1741042800000|2025-03-03 23:00:00|37351.1|37321.1|37263.1|37248.1|37353.3|37333.1|37233.1|37218.1|66
1741043100000|2025-03-03 23:05:00|37265.6|37250.6|37293.1|37278.1|37295.6|37280.6|37265.6|37250.6|51
1741043400000|2025-03-03 23:10:00|37295.6|37280.6|37293.1|37278.1|37295.6|37280.6|37278.1|37263.1|45
1741043700000|2025-03-03 23:15:00|37295.6|37280.6|37253.1|37238.1|37310.6|37295.6|37248.1|37233.1|151
1741044000000|2025-03-03 23:20:00|37255.6|37240.6|37338.1|37323.1|37348.1|37333.1|37253.1|37238.1|145
1741044300000|2025-03-03 23:25:00|37348.1|37333.1|37348.1|37333.1|37388.1|37373.1|37343.1|37328.1|78
1741044600000|2025-03-03 23:30:00|37345.6|37330.6|37329.1|37322.1|37374.1|37367.1|37301.6|37294.6|17499
1741044900000|2025-03-03 23:35:00|37331.6|37324.6|37349.1|37342.1|37351.6|37344.6|37319.1|37312.1|71
1741045200000|2025-03-03 23:40:00|37346.6|37339.6|37331.6|37324.6|37346.6|37339.6|37296.6|37289.6|219
1741045500000|2025-03-03 23:45:00|37334.1|37327.1|37336.6|37329.6|37366.6|37359.6|37304.1|37297.1|520
1741045800000|2025-03-03 23:50:00|37339.1|37332.1|37344.1|37337.1|37394.1|37387.1|37326.6|37319.6|126
1741046100000|2025-03-03 23:55:00|37341.6|37334.6|37334.1|37327.1|37374.1|37367.1|37306.6|37299.6|154
1741046400000|2025-03-04 00:00:00|37339.1|37332.1|37296.6|37289.6|37369.1|37362.1|37279.1|37272.1|889
1741046700000|2025-03-04 00:05:00|37299.1|37292.1|37271.6|37264.6|37426.6|37419.6|37266.6|37259.6|717
1741047000000|2025-03-04 00:10:00|37269.1|37262.1|37261.6|37254.6|37326.6|37319.6|37249.1|37242.1|458
1741047300000|2025-03-04 00:15:00|37256.6|37249.6|37396.6|37389.6|37409.1|37402.1|37244.1|37237.1|515
1741047600000|2025-03-04 00:20:00|37399.1|37392.1|37376.6|37369.6|37419.1|37412.1|37341.6|37334.6|347
1741047900000|2025-03-04 00:25:00|37379.1|37372.1|37306.6|37299.6|37384.1|37377.1|37294.1|37287.1|204
1741048200000|2025-03-04 00:30:00|37304.1|37297.1|37291.6|37284.6|37324.1|37317.1|37259.1|37252.1|332
1741048500000|2025-03-04 00:35:00|37294.1|37287.1|37344.1|37337.1|37386.6|37379.6|37284.1|37277.1|302
1741048800000|2025-03-04 00:40:00|37341.6|37334.6|37279.1|37272.1|37351.6|37344.6|37261.6|37254.6|284
1741049100000|2025-03-04 00:45:00|37281.6|37274.6|37266.6|37259.6|37286.6|37279.6|37216.6|37209.6|452
1741049400000|2025-03-04 00:50:00|37271.6|37264.6|37274.1|37267.1|37291.6|37284.6|37246.6|37239.6|144
1741049700000|2025-03-04 00:55:00|37276.6|37269.6|37281.6|37274.6|37319.1|37312.1|37261.6|37254.6|159
1741050000000|2025-03-04 01:00:00|37284.1|37277.1|37226.6|37219.6|37301.6|37294.6|37206.6|37199.6|206
1741050300000|2025-03-04 01:05:00|37224.1|37217.1|37191.6|37184.6|37226.6|37219.6|37184.1|37177.1|103
1741050600000|2025-03-04 01:10:00|37189.1|37182.1|37091.6|37084.6|37201.6|37194.6|37086.6|37079.6|494
1741050900000|2025-03-04 01:15:00|37089.1|37082.1|36986.6|36979.6|37089.1|37082.1|36976.6|36969.6|822
1741051200000|2025-03-04 01:20:00|36984.1|36977.1|37001.6|36994.6|37021.6|37014.6|36951.6|36944.6|411
1741051500000|2025-03-04 01:25:00|37004.1|36997.1|36959.1|36952.1|37004.1|36997.1|36926.6|36919.6|337
1741051800000|2025-03-04 01:30:00|36956.6|36949.6|36841.6|36834.6|36981.6|36974.6|36811.6|36804.6|782
1741052100000|2025-03-04 01:35:00|36839.1|36832.1|36914.1|36907.1|36931.6|36924.6|36836.6|36829.6|492
1741052400000|2025-03-04 01:40:00|36916.6|36909.6|36931.6|36924.6|36964.1|36957.1|36909.1|36902.1|385
1741052700000|2025-03-04 01:45:00|36929.1|36922.1|37004.1|36997.1|37029.1|37022.1|36926.6|36919.6|217
1741053000000|2025-03-04 01:50:00|37001.6|36994.6|36966.6|36959.6|37004.1|36997.1|36934.1|36927.1|297
1741053300000|2025-03-04 01:55:00|36964.1|36957.1|36916.6|36909.6|37006.6|36999.6|36891.6|36884.6|445
1741053600000|2025-03-04 02:00:00|36919.1|36912.1|36936.6|36929.6|37049.1|37042.1|36909.1|36902.1|472
1741053900000|2025-03-04 02:05:00|36934.1|36927.1|37019.1|37012.1|37021.6|37014.6|36911.6|36904.6|186
1741054200000|2025-03-04 02:10:00|37021.6|37014.6|37086.6|37079.6|37111.6|37104.6|37011.6|37004.6|283
1741054500000|2025-03-04 02:15:00|37089.1|37082.1|37064.1|37057.1|37101.6|37094.6|37044.1|37037.1|167
1741054800000|2025-03-04 02:20:00|37066.6|37059.6|37096.6|37089.6|37129.1|37122.1|37056.6|37049.6|132
1741055100000|2025-03-04 02:25:00|37099.1|37092.1|37094.1|37087.1|37106.6|37099.6|37076.6|37069.6|72
1741055400000|2025-03-04 02:30:00|37091.6|37084.6|37096.6|37089.6|37111.6|37104.6|37069.1|37062.1|134
1741055700000|2025-03-04 02:35:00|37099.1|37092.1|37124.1|37117.1|37146.6|37139.6|37094.1|37087.1|94
1741056000000|2025-03-04 02:40:00|37121.6|37114.6|37121.6|37114.6|37159.1|37152.1|37116.6|37109.6|150
1741056300000|2025-03-04 02:45:00|37119.1|37112.1|37116.6|37109.6|37139.1|37132.1|37104.1|37097.1|90
1741056600000|2025-03-04 02:50:00|37119.1|37112.1|37126.6|37119.6|37144.1|37137.1|37101.6|37094.6|220
1741056900000|2025-03-04 02:55:00|37129.1|37122.1|37094.1|37087.1|37136.6|37129.6|37091.6|37084.6|75
1741057200000|2025-03-04 03:00:00|37096.6|37089.6|37044.1|37037.1|37106.6|37099.6|37019.1|37012.1|244
1741057500000|2025-03-04 03:05:00|37046.6|37039.6|37044.1|37037.1|37106.6|37099.6|37041.6|37034.6|41
1741057800000|2025-03-04 03:10:00|37041.6|37034.6|37051.6|37044.6|37081.6|37074.6|37031.6|37024.6|62
1741058100000|2025-03-04 03:15:00|37054.1|37047.1|37141.6|37134.6|37149.1|37142.1|37044.1|37037.1|94
1741058400000|2025-03-04 03:20:00|37139.1|37132.1|37131.6|37124.6|37144.1|37137.1|37096.6|37089.6|61
1741058700000|2025-03-04 03:25:00|37129.1|37122.1|37139.1|37132.1|37146.6|37139.6|37111.6|37104.6|96
1741059000000|2025-03-04 03:30:00|37141.6|37134.6|37179.1|37172.1|37196.6|37189.6|37126.6|37119.6|283
1741059300000|2025-03-04 03:35:00|37176.6|37169.6|37114.1|37107.1|37176.6|37169.6|37111.6|37104.6|124
1741059600000|2025-03-04 03:40:00|37111.6|37104.6|37126.6|37119.6|37136.6|37129.6|37081.6|37074.6|107
1741059900000|2025-03-04 03:45:00|37124.1|37117.1|37111.6|37104.6|37129.1|37122.1|37089.1|37082.1|142
1741060200000|2025-03-04 03:50:00|37114.1|37107.1|37119.1|37112.1|37129.1|37122.1|37091.6|37084.6|120
1741060500000|2025-03-04 03:55:00|37116.6|37109.6|37144.1|37137.1|37149.1|37142.1|37094.1|37087.1|99
1741060800000|2025-03-04 04:00:00|37141.6|37134.6|37086.6|37079.6|37161.6|37154.6|37066.6|37059.6|166
1741061100000|2025-03-04 04:05:00|37084.1|37077.1|37079.1|37072.1|37099.1|37092.1|37064.1|37057.1|67
1741061400000|2025-03-04 04:10:00|37081.6|37074.6|37054.1|37047.1|37084.1|37077.1|37049.1|37042.1|98
1741061700000|2025-03-04 04:15:00|37051.6|37044.6|37061.6|37054.6|37071.6|37064.6|37039.1|37032.1|88
1741062000000|2025-03-04 04:20:00|37056.6|37049.6|37111.6|37104.6|37124.1|37117.1|37051.6|37044.6|90
1741062300000|2025-03-04 04:25:00|37114.1|37107.1|37119.1|37112.1|37134.1|37127.1|37094.1|37087.1|53
1741062600000|2025-03-04 04:30:00|37121.6|37114.6|37144.1|37137.1|37154.1|37147.1|37106.6|37099.6|100
1741062900000|2025-03-04 04:35:00|37146.6|37139.6|37094.1|37087.1|37156.6|37149.6|37086.6|37079.6|84
1741063200000|2025-03-04 04:40:00|37096.6|37089.6|37046.6|37039.6|37111.6|37104.6|37039.1|37032.1|87
1741063500000|2025-03-04 04:45:00|37044.1|37037.1|37044.1|37037.1|37051.6|37044.6|37001.6|36994.6|280
1741063800000|2025-03-04 04:50:00|37041.6|37034.6|37041.6|37034.6|37069.1|37062.1|37031.6|37024.6|43
1741064100000|2025-03-04 04:55:00|37044.1|37037.1|37064.1|37057.1|37081.6|37074.6|37034.1|37027.1|60
1741064400000|2025-03-04 05:00:00|37066.6|37059.6|37129.1|37122.1|37171.6|37164.6|36994.1|36987.1|589
1741064700000|2025-03-04 05:05:00|37126.6|37119.6|37169.1|37162.1|37216.6|37209.6|37109.1|37102.1|348
1741065000000|2025-03-04 05:10:00|37166.6|37159.6|37141.6|37134.6|37174.1|37167.1|37116.6|37109.6|274
1741065300000|2025-03-04 05:15:00|37139.1|37132.1|37151.6|37144.6|37171.6|37164.6|37131.6|37124.6|206
1741065600000|2025-03-04 05:20:00|37154.1|37147.1|37174.1|37167.1|37196.6|37189.6|37144.1|37137.1|164
1741065900000|2025-03-04 05:25:00|37171.6|37164.6|37181.6|37174.6|37204.1|37197.1|37164.1|37157.1|115
1741066200000|2025-03-04 05:30:00|37179.1|37172.1|37216.6|37209.6|37216.6|37209.6|37144.1|37137.1|197
1741066500000|2025-03-04 05:35:00|37219.1|37212.1|37196.6|37189.6|37221.6|37214.6|37164.1|37157.1|111
1741066800000|2025-03-04 05:40:00|37194.1|37187.1|37194.1|37187.1|37234.1|37227.1|37186.6|37179.6|87
1741067100000|2025-03-04 05:45:00|37191.6|37184.6|37239.1|37232.1|37244.1|37237.1|37191.6|37184.6|124
1741067400000|2025-03-04 05:50:00|37241.6|37234.6|37259.1|37252.1|37269.1|37262.1|37226.6|37219.6|195
1741067700000|2025-03-04 05:55:00|37256.6|37249.6|37321.6|37314.6|37326.6|37319.6|37256.6|37249.6|198
1741068000000|2025-03-04 06:00:00|37326.6|37319.6|37294.1|37287.1|37326.6|37319.6|37251.6|37244.6|297
1741068300000|2025-03-04 06:05:00|37296.6|37289.6|37291.6|37284.6|37319.1|37312.1|37289.1|37282.1|219
1741068600000|2025-03-04 06:10:00|37289.1|37282.1|37259.1|37252.1|37296.6|37289.6|37239.1|37232.1|203
1741068900000|2025-03-04 06:15:00|37261.6|37254.6|37316.6|37309.6|37316.6|37309.6|37241.6|37234.6|200
1741069200000|2025-03-04 06:20:00|37314.1|37307.1|37311.6|37304.6|37329.1|37322.1|37301.6|37294.6|141
1741069500000|2025-03-04 06:25:00|37314.1|37307.1|37296.6|37289.6|37314.1|37307.1|37281.6|37274.6|445
1741069800000|2025-03-04 06:30:00|37311.6|37304.6|37354.1|37347.1|37379.1|37372.1|37294.1|37287.1|1297
1741070100000|2025-03-04 06:35:00|37351.6|37344.6|37336.6|37329.6|37361.6|37354.6|37321.6|37314.6|441
1741070400000|2025-03-04 06:40:00|37334.1|37327.1|37354.1|37347.1|37359.1|37352.1|37321.6|37314.6|340
1741070700000|2025-03-04 06:45:00|37351.6|37344.6|37396.6|37389.6|37396.6|37389.6|37344.1|37337.1|132
1741071000000|2025-03-04 06:50:00|37399.1|37392.1|37401.6|37394.6|37416.6|37409.6|37391.6|37384.6|251
1741071300000|2025-03-04 06:55:00|37399.1|37392.1|37421.6|37414.6|37449.1|37442.1|37396.6|37389.6|261
1741071600000|2025-03-04 07:00:00|37426.6|37419.6|37381.6|37374.6|37431.6|37424.6|37374.1|37367.1|149
1741071900000|2025-03-04 07:05:00|37386.6|37379.6|37296.6|37289.6|37386.6|37379.6|37294.1|37287.1|254
1741072200000|2025-03-04 07:10:00|37301.6|37294.6|37271.6|37264.6|37316.6|37309.6|37259.1|37252.1|323
1741072500000|2025-03-04 07:15:00|37269.1|37262.1|37316.6|37309.6|37326.6|37319.6|37256.6|37249.6|201
1741072800000|2025-03-04 07:20:00|37321.6|37314.6|37304.1|37297.1|37321.6|37314.6|37281.6|37274.6|85
1741073100000|2025-03-04 07:25:00|37306.6|37299.6|37279.1|37272.1|37316.6|37309.6|37276.6|37269.6|104
1741073400000|2025-03-04 07:30:00|37281.6|37274.6|37314.1|37307.1|37321.6|37314.6|37256.6|37249.6|102
1741073700000|2025-03-04 07:35:00|37311.6|37304.6|37366.6|37359.6|37381.6|37374.6|37311.6|37304.6|199
1741074000000|2025-03-04 07:40:00|37371.6|37364.6|37366.6|37359.6|37381.6|37374.6|37346.6|37339.6|91
1741074300000|2025-03-04 07:45:00|37369.1|37362.1|37341.6|37334.6|37379.1|37372.1|37336.6|37329.6|34
1741074600000|2025-03-04 07:50:00|37339.1|37332.1|37309.1|37302.1|37364.1|37357.1|37304.1|37297.1|37
1741074900000|2025-03-04 07:55:00|37311.6|37304.6|37314.1|37307.1|37321.6|37314.6|37281.6|37274.6|62
1741075200000|2025-03-04 08:00:00|37319.1|37312.1|37264.1|37257.1|37361.6|37354.6|37246.6|37239.6|412
1741075500000|2025-03-04 08:05:00|37261.6|37254.6|37206.6|37199.6|37286.6|37279.6|37186.6|37179.6|311
1741075800000|2025-03-04 08:10:00|37204.1|37197.1|37256.6|37249.6|37259.1|37252.1|37196.6|37189.6|93
1741076100000|2025-03-04 08:15:00|37259.1|37252.1|37211.6|37204.6|37269.1|37262.1|37194.1|37187.1|162
1741076400000|2025-03-04 08:20:00|37209.1|37202.1|37239.1|37232.1|37254.1|37247.1|37196.6|37189.6|119
1741076700000|2025-03-04 08:25:00|37236.6|37229.6|37246.6|37239.6|37266.6|37259.6|37216.6|37209.6|105
1741077000000|2025-03-04 08:30:00|37244.1|37237.1|37286.6|37279.6|37319.1|37312.1|37236.6|37229.6|238
1741077300000|2025-03-04 08:35:00|37284.1|37277.1|37296.6|37289.6|37309.1|37302.1|37271.6|37264.6|237
1741077600000|2025-03-04 08:40:00|37294.1|37287.1|37271.6|37264.6|37306.6|37299.6|37256.6|37249.6|150
1741077900000|2025-03-04 08:45:00|37274.1|37267.1|37191.6|37184.6|37274.1|37267.1|37191.6|37184.6|149
1741078200000|2025-03-04 08:50:00|37194.1|37187.1|37179.1|37172.1|37196.6|37189.6|37149.1|37142.1|138
1741078500000|2025-03-04 08:55:00|37176.6|37169.6|37176.6|37169.6|37201.6|37194.6|37174.1|37167.1|69
1741078800000|2025-03-04 09:00:00|37174.1|37167.1|37226.6|37219.6|37244.1|37237.1|37161.6|37154.6|181
1741079100000|2025-03-04 09:05:00|37229.1|37222.1|37239.1|37232.1|37241.6|37234.6|37206.6|37199.6|28
1741079400000|2025-03-04 09:10:00|37241.6|37234.6|37179.1|37172.1|37251.6|37244.6|37171.6|37164.6|55
1741079700000|2025-03-04 09:15:00|37176.6|37169.6|37151.6|37144.6|37181.6|37174.6|37129.1|37122.1|98
1741080000000|2025-03-04 09:20:00|37154.1|37147.1|37151.6|37144.6|37176.6|37169.6|37139.1|37132.1|115
1741080300000|2025-03-04 09:25:00|37149.1|37142.1|37146.6|37139.6|37166.6|37159.6|37124.1|37117.1|40
1741080600000|2025-03-04 09:30:00|37141.6|37134.6|37134.1|37127.1|37156.6|37149.6|37126.6|37119.6|46
1741080900000|2025-03-04 09:35:00|37131.6|37124.6|37114.1|37107.1|37134.1|37127.1|37101.6|37094.6|77
1741081200000|2025-03-04 09:40:00|37111.6|37104.6|37159.1|37152.1|37166.6|37159.6|37086.6|37079.6|65
1741081500000|2025-03-04 09:45:00|37156.6|37149.6|37141.6|37134.6|37179.1|37172.1|37141.6|37134.6|44
1741081800000|2025-03-04 09:50:00|37136.6|37129.6|37096.6|37089.6|37136.6|37129.6|37084.1|37077.1|143
1741082100000|2025-03-04 09:55:00|37099.1|37092.1|37096.6|37089.6|37119.1|37112.1|37091.6|37084.6|91
1741082400000|2025-03-04 10:00:00|37094.1|37087.1|37061.6|37054.6|37096.6|37089.6|37016.6|37009.6|149
1741082700000|2025-03-04 10:05:00|37064.1|37057.1|37076.6|37069.6|37099.1|37092.1|37059.1|37052.1|55
1741083000000|2025-03-04 10:10:00|37074.1|37067.1|37104.1|37097.1|37109.1|37102.1|37074.1|37067.1|33
1741083300000|2025-03-04 10:15:00|37101.6|37094.6|37111.6|37104.6|37126.6|37119.6|37091.6|37084.6|20
1741083600000|2025-03-04 10:20:00|37114.1|37107.1|37089.1|37082.1|37119.1|37112.1|37086.6|37079.6|38
1741083900000|2025-03-04 10:25:00|37086.6|37079.6|37056.6|37049.6|37101.6|37094.6|37051.6|37044.6|33
1741084200000|2025-03-04 10:30:00|37054.1|37047.1|37049.1|37042.1|37084.1|37077.1|37036.6|37029.6|50
1741084500000|2025-03-04 10:35:00|37046.6|37039.6|37044.1|37037.1|37056.6|37049.6|37021.6|37014.6|140
1741084800000|2025-03-04 10:40:00|37046.6|37039.6|37051.6|37044.6|37081.6|37074.6|37036.6|37029.6|61
1741085100000|2025-03-04 10:45:00|37054.1|37047.1|37074.1|37067.1|37086.6|37079.6|37041.6|37034.6|32
1741085400000|2025-03-04 10:50:00|37071.6|37064.6|37066.6|37059.6|37076.6|37069.6|37044.1|37037.1|26
1741085700000|2025-03-04 10:55:00|37064.1|37057.1|37036.6|37029.6|37066.6|37059.6|37036.6|37029.6|23
1741086000000|2025-03-04 11:00:00|37039.1|37032.1|37016.6|37009.6|37049.1|37042.1|37016.6|37009.6|32
1741086300000|2025-03-04 11:05:00|37019.1|37012.1|37036.6|37029.6|37056.6|37049.6|37016.6|37009.6|31
1741086600000|2025-03-04 11:10:00|37034.1|37027.1|37034.1|37027.1|37066.6|37059.6|37024.1|37017.1|25
1741086900000|2025-03-04 11:15:00|37031.6|37024.6|37001.6|36994.6|37031.6|37024.6|36991.6|36984.6|102
1741087200000|2025-03-04 11:20:00|36999.1|36992.1|36991.6|36984.6|37011.6|37004.6|36984.1|36977.1|53
1741087500000|2025-03-04 11:25:00|36989.1|36982.1|37001.6|36994.6|37016.6|37009.6|36986.6|36979.6|122
1741087800000|2025-03-04 11:30:00|36999.1|36992.1|36951.6|36944.6|37011.6|37004.6|36946.6|36939.6|139
1741088100000|2025-03-04 11:35:00|36949.1|36942.1|36916.6|36909.6|36949.1|36942.1|36886.6|36879.6|291
1741088400000|2025-03-04 11:40:00|36919.1|36912.1|36946.6|36939.6|36951.6|36944.6|36916.6|36909.6|98
1741088700000|2025-03-04 11:45:00|36944.1|36937.1|36956.6|36949.6|36971.6|36964.6|36941.6|36934.6|67
1741089000000|2025-03-04 11:50:00|36954.1|36947.1|36954.1|36947.1|36989.1|36982.1|36939.1|36932.1|43
1741089300000|2025-03-04 11:55:00|36951.6|36944.6|36946.6|36939.6|36966.6|36959.6|36936.6|36929.6|67
1741089600000|2025-03-04 12:00:00|36934.1|36927.1|36864.1|36857.1|36934.1|36927.1|36856.6|36849.6|170
1741089900000|2025-03-04 12:05:00|36866.6|36859.6|36866.6|36859.6|36886.6|36879.6|36851.6|36844.6|121
1741090200000|2025-03-04 12:10:00|36869.1|36862.1|36841.6|36834.6|36896.6|36889.6|36841.6|36834.6|52
1741090500000|2025-03-04 12:15:00|36844.1|36837.1|36821.6|36814.6|36856.6|36849.6|36791.6|36784.6|237
1741090800000|2025-03-04 12:20:00|36824.1|36817.1|36764.1|36757.1|36844.1|36837.1|36754.1|36747.1|203
1741091100000|2025-03-04 12:25:00|36766.6|36759.6|36696.6|36689.6|36791.6|36784.6|36691.6|36684.6|307
1741091400000|2025-03-04 12:30:00|36699.1|36692.1|36754.1|36747.1|36776.6|36769.6|36696.6|36689.6|104
1741091700000|2025-03-04 12:35:00|36751.6|36744.6|36761.6|36754.6|36804.1|36797.1|36741.6|36734.6|64
1741092000000|2025-03-04 12:40:00|36764.1|36757.1|36761.6|36754.6|36799.1|36792.1|36749.1|36742.1|47
1741092300000|2025-03-04 12:45:00|36759.1|36752.1|36781.6|36774.6|36809.1|36802.1|36741.6|36734.6|39
1741092600000|2025-03-04 12:50:00|36779.1|36772.1|36741.6|36734.6|36796.6|36789.6|36736.6|36729.6|158
1741092900000|2025-03-04 12:55:00|36739.1|36732.1|36701.6|36694.6|36746.6|36739.6|36681.6|36674.6|105
1741093200000|2025-03-04 13:00:00|36696.6|36689.6|36666.6|36659.6|36736.6|36729.6|36656.6|36649.6|186
1741093500000|2025-03-04 13:05:00|36671.6|36664.6|36706.6|36699.6|36736.6|36729.6|36669.1|36662.1|148
1741093800000|2025-03-04 13:10:00|36699.1|36692.1|36704.1|36697.1|36731.6|36724.6|36694.1|36687.1|41
1741094100000|2025-03-04 13:15:00|36706.6|36699.6|36666.6|36659.6|36731.6|36724.6|36666.6|36659.6|33
1741094400000|2025-03-04 13:20:00|36669.1|36662.1|36701.6|36694.6|36716.6|36709.6|36659.1|36652.1|108
1741094700000|2025-03-04 13:25:00|36699.1|36692.1|36674.1|36667.1|36721.6|36714.6|36664.1|36657.1|208
1741095000000|2025-03-04 13:30:00|36676.6|36669.6|36711.6|36704.6|36731.6|36724.6|36671.6|36664.6|94
1741095300000|2025-03-04 13:35:00|36714.1|36707.1|36754.1|36747.1|36764.1|36757.1|36709.1|36702.1|79
1741095600000|2025-03-04 13:40:00|36751.6|36744.6|36741.6|36734.6|36766.6|36759.6|36739.1|36732.1|202
1741095900000|2025-03-04 13:45:00|36739.1|36732.1|36704.1|36697.1|36756.6|36749.6|36699.1|36692.1|87
1741096200000|2025-03-04 13:50:00|36701.6|36694.6|36691.6|36684.6|36711.6|36704.6|36666.6|36659.6|147
1741096500000|2025-03-04 13:55:00|36694.1|36687.1|36591.6|36584.6|36694.1|36687.1|36591.6|36584.6|140
1741096800000|2025-03-04 14:00:00|36589.1|36582.1|36706.6|36699.6|36721.6|36714.6|36581.6|36574.6|218
1741097100000|2025-03-04 14:05:00|36709.1|36702.1|36759.1|36752.1|36759.1|36752.1|36706.6|36699.6|67
1741097400000|2025-03-04 14:10:00|36756.6|36749.6|36791.6|36784.6|36794.1|36787.1|36754.1|36747.1|177
1741097700000|2025-03-04 14:15:00|36794.1|36787.1|36726.6|36719.6|36799.1|36792.1|36726.6|36719.6|206
1741098000000|2025-03-04 14:20:00|36724.1|36717.1|36749.1|36742.1|36761.6|36754.6|36694.1|36687.1|180
1741098300000|2025-03-04 14:25:00|36746.6|36739.6|36719.1|36712.1|36836.6|36829.6|36709.1|36702.1|272
1741098600000|2025-03-04 14:30:00|36716.6|36709.6|36646.6|36639.6|36731.6|36724.6|36604.1|36597.1|397
1741098900000|2025-03-04 14:35:00|36651.6|36644.6|36729.1|36722.1|36816.6|36809.6|36634.1|36627.1|809
1741099200000|2025-03-04 14:40:00|36724.1|36717.1|36656.6|36649.6|36779.1|36772.1|36604.1|36597.1|435
1741099500000|2025-03-04 14:45:00|36654.1|36647.1|36686.6|36679.6|36771.6|36764.6|36644.1|36637.1|406
1741099800000|2025-03-04 14:50:00|36689.1|36682.1|36644.1|36637.1|36696.6|36689.6|36621.6|36614.6|342
1741100100000|2025-03-04 14:55:00|36646.6|36639.6|36541.6|36534.6|36691.6|36684.6|36541.6|36534.6|377
1741100400000|2025-03-04 15:00:00|36539.1|36532.1|36531.6|36524.6|36586.6|36579.6|36451.6|36444.6|521
1741100700000|2025-03-04 15:05:00|36529.1|36522.1|36434.1|36427.1|36566.6|36559.6|36429.1|36422.1|611
1741101000000|2025-03-04 15:10:00|36431.6|36424.6|36494.1|36487.1|36536.6|36529.6|36404.1|36397.1|484
1741101300000|2025-03-04 15:15:00|36491.6|36484.6|36304.1|36297.1|36494.1|36487.1|36284.1|36277.1|437
1741101600000|2025-03-04 15:20:00|36301.6|36294.6|36346.6|36339.6|36369.1|36362.1|36261.6|36254.6|391
1741101900000|2025-03-04 15:25:00|36344.1|36337.1|36396.6|36389.6|36451.6|36444.6|36326.6|36319.6|612
1741102200000|2025-03-04 15:30:00|36391.6|36384.6|36506.6|36499.6|36536.6|36529.6|36389.1|36382.1|713
1741102500000|2025-03-04 15:35:00|36511.6|36504.6|36491.6|36484.6|36571.6|36564.6|36481.6|36474.6|406
1741102800000|2025-03-04 15:40:00|36489.1|36482.1|36549.1|36542.1|36559.1|36552.1|36461.6|36454.6|207
1741103100000|2025-03-04 15:45:00|36551.6|36544.6|36569.1|36562.1|36596.6|36589.6|36491.6|36484.6|186
1741103400000|2025-03-04 15:50:00|36571.6|36564.6|36486.6|36479.6|36581.6|36574.6|36476.6|36469.6|288
1741103700000|2025-03-04 15:55:00|36491.6|36484.6|36466.6|36459.6|36496.6|36489.6|36446.6|36439.6|172
1741104000000|2025-03-04 16:00:00|36461.6|36454.6|36439.1|36432.1|36509.1|36502.1|36434.1|36427.1|230
1741104300000|2025-03-04 16:05:00|36436.6|36429.6|36379.1|36372.1|36449.1|36442.1|36356.6|36349.6|189
1741104600000|2025-03-04 16:10:00|36386.6|36379.6|36479.1|36472.1|36489.1|36482.1|36366.6|36359.6|154
1741104900000|2025-03-04 16:15:00|36476.6|36469.6|36434.1|36427.1|36524.1|36517.1|36426.6|36419.6|128
1741105200000|2025-03-04 16:20:00|36431.6|36424.6|36436.6|36429.6|36506.6|36499.6|36426.6|36419.6|210
1741105500000|2025-03-04 16:25:00|36434.1|36427.1|36391.6|36384.6|36444.1|36437.1|36359.1|36352.1|299
1741105800000|2025-03-04 16:30:00|36389.1|36382.1|36451.6|36444.6|36481.6|36474.6|36384.1|36377.1|363
1741106100000|2025-03-04 16:35:00|36449.1|36442.1|36496.6|36489.6|36526.6|36519.6|36446.6|36439.6|232
1741106400000|2025-03-04 16:40:00|36491.6|36484.6|36571.6|36564.6|36589.1|36582.1|36489.1|36482.1|365
1741106700000|2025-03-04 16:45:00|36569.1|36562.1|36639.1|36632.1|36656.6|36649.6|36561.6|36554.6|169
1741107000000|2025-03-04 16:50:00|36636.6|36629.6|36646.6|36639.6|36666.6|36659.6|36589.1|36582.1|204
1741107300000|2025-03-04 16:55:00|36644.1|36637.1|36636.6|36629.6|36676.6|36669.6|36626.6|36619.6|123
1741107600000|2025-03-04 17:00:00|36639.1|36632.1|36656.6|36649.6|36676.6|36669.6|36606.6|36599.6|155
1741107900000|2025-03-04 17:05:00|36651.6|36644.6|36611.6|36604.6|36659.1|36652.1|36586.6|36579.6|83
1741108200000|2025-03-04 17:10:00|36609.1|36602.1|36656.6|36649.6|36671.6|36664.6|36606.6|36599.6|130
1741108500000|2025-03-04 17:15:00|36654.1|36647.1|36684.1|36677.1|36691.6|36684.6|36646.6|36639.6|95
1741108800000|2025-03-04 17:20:00|36681.6|36674.6|36716.6|36709.6|36746.6|36739.6|36671.6|36664.6|223
1741109100000|2025-03-04 17:25:00|36721.6|36714.6|36771.6|36764.6|36799.1|36792.1|36716.6|36709.6|228
1741109400000|2025-03-04 17:30:00|36769.1|36762.1|36726.6|36719.6|36771.6|36764.6|36704.1|36697.1|381
1741109700000|2025-03-04 17:35:00|36729.1|36722.1|36766.6|36759.6|36781.6|36774.6|36711.6|36704.6|214
1741110000000|2025-03-04 17:40:00|36764.1|36757.1|36716.6|36709.6|36784.1|36777.1|36679.1|36672.1|581
1741110300000|2025-03-04 17:45:00|36711.6|36704.6|36744.1|36737.1|36786.6|36779.6|36709.1|36702.1|227
1741110600000|2025-03-04 17:50:00|36741.6|36734.6|36691.6|36684.6|36744.1|36737.1|36634.1|36627.1|122
1741110900000|2025-03-04 17:55:00|36689.1|36682.1|36656.6|36649.6|36694.1|36687.1|36641.6|36634.6|34
1741111200000|2025-03-04 18:00:00|36659.1|36652.1|36691.6|36684.6|36716.6|36709.6|36636.6|36629.6|116
1741111500000|2025-03-04 18:05:00|36689.1|36682.1|36801.6|36794.6|36816.6|36809.6|36676.6|36669.6|353
1741111800000|2025-03-04 18:10:00|36799.1|36792.1|36879.1|36872.1|36891.6|36884.6|36789.1|36782.1|178
1741112100000|2025-03-04 18:15:00|36876.6|36869.6|36836.6|36829.6|36886.6|36879.6|36799.1|36792.1|286
1741112400000|2025-03-04 18:20:00|36839.1|36832.1|36819.1|36812.1|36861.6|36854.6|36786.6|36779.6|112
1741112700000|2025-03-04 18:25:00|36816.6|36809.6|36829.1|36822.1|36846.6|36839.6|36801.6|36794.6|237
1741113000000|2025-03-04 18:30:00|36826.6|36819.6|36851.6|36844.6|36861.6|36854.6|36781.6|36774.6|289
1741113300000|2025-03-04 18:35:00|36849.1|36842.1|36896.6|36889.6|36901.6|36894.6|36821.6|36814.6|96
1741113600000|2025-03-04 18:40:00|36901.6|36894.6|36901.6|36894.6|36934.1|36927.1|36874.1|36867.1|155
1741113900000|2025-03-04 18:45:00|36896.6|36889.6|36906.6|36899.6|36934.1|36927.1|36891.6|36884.6|96
1741114200000|2025-03-04 18:50:00|36909.1|36902.1|36956.6|36949.6|36969.1|36962.1|36894.1|36887.1|128
1741114500000|2025-03-04 18:55:00|36954.1|36947.1|37066.6|37059.6|37069.1|37062.1|36954.1|36947.1|594
1741114800000|2025-03-04 19:00:00|37061.6|37054.6|37194.1|37187.1|37246.6|37239.6|37061.6|37054.6|1330
1741115100000|2025-03-04 19:05:00|37196.6|37189.6|37291.6|37284.6|37319.1|37312.1|37176.6|37169.6|330
1741115400000|2025-03-04 19:10:00|37294.1|37287.1|37276.6|37269.6|37306.6|37299.6|37249.1|37242.1|119
1741115700000|2025-03-04 19:15:00|37281.6|37274.6|37276.6|37269.6|37296.6|37289.6|37231.6|37224.6|99
1741116000000|2025-03-04 19:20:00|37279.1|37272.1|37354.1|37347.1|37359.1|37352.1|37269.1|37262.1|277
1741116300000|2025-03-04 19:25:00|37356.6|37349.6|37281.6|37274.6|37371.6|37364.6|37279.1|37272.1|214
1741116600000|2025-03-04 19:30:00|37284.1|37277.1|37244.1|37237.1|37294.1|37287.1|37234.1|37227.1|398
1741116900000|2025-03-04 19:35:00|37246.6|37239.6|37299.1|37292.1|37311.6|37304.6|37246.6|37239.6|166
1741117200000|2025-03-04 19:40:00|37296.6|37289.6|37324.1|37317.1|37331.6|37324.6|37281.6|37274.6|129
1741117500000|2025-03-04 19:45:00|37326.6|37319.6|37329.1|37322.1|37374.1|37367.1|37306.6|37299.6|125
1741117800000|2025-03-04 19:50:00|37326.6|37319.6|37366.6|37359.6|37391.6|37384.6|37324.1|37317.1|307
1741118100000|2025-03-04 19:55:00|37361.6|37354.6|37371.6|37364.6|37401.6|37394.6|37349.1|37342.1|135
1741118400000|2025-03-04 20:00:00|37366.6|37359.6|37339.1|37332.1|37394.1|37387.1|37316.6|37309.6|223
1741118700000|2025-03-04 20:05:00|37341.6|37334.6|37379.1|37372.1|37396.6|37389.6|37321.6|37314.6|94
1741119000000|2025-03-04 20:10:00|37376.6|37369.6|37416.6|37409.6|37426.6|37419.6|37369.1|37362.1|94
1741119300000|2025-03-04 20:15:00|37414.1|37407.1|37451.6|37444.6|37454.1|37447.1|37391.6|37384.6|149
1741119600000|2025-03-04 20:20:00|37454.1|37447.1|37551.6|37544.6|37556.6|37549.6|37444.1|37437.1|294
1741119900000|2025-03-04 20:25:00|37549.1|37542.1|37474.1|37467.1|37551.6|37544.6|37469.1|37462.1|212
1741120200000|2025-03-04 20:30:00|37476.6|37469.6|37339.1|37332.1|37486.6|37479.6|37301.6|37294.6|423
1741120500000|2025-03-04 20:35:00|37341.6|37334.6|37244.1|37237.1|37359.1|37352.1|37241.6|37234.6|161
1741120800000|2025-03-04 20:40:00|37241.6|37234.6|37226.6|37219.6|37251.6|37244.6|37161.6|37154.6|313
1741121100000|2025-03-04 20:45:00|37239.1|37232.1|37136.6|37129.6|37264.1|37257.1|37136.6|37129.6|170
1741121400000|2025-03-04 20:50:00|37116.6|37109.6|36966.6|36959.6|37119.1|37112.1|36876.6|36869.6|1126
1741121700000|2025-03-04 20:55:00|36969.1|36962.1|36944.1|36937.1|36974.1|36967.1|36899.1|36892.1|909
1741122000000|2025-03-04 21:00:00|36951.6|36944.6|36919.1|36912.1|37036.6|37029.6|36914.1|36907.1|418
1741122300000|2025-03-04 21:05:00|36921.6|36914.6|37009.1|37002.1|37039.1|37032.1|36919.1|36912.1|167
1741122600000|2025-03-04 21:10:00|37006.6|36999.6|37091.6|37084.6|37124.1|37117.1|36994.1|36987.1|226
1741122900000|2025-03-04 21:15:00|37069.1|37062.1|37209.1|37202.1|37209.1|37202.1|37061.6|37054.6|170
1741123200000|2025-03-04 21:20:00|37214.1|37207.1|37269.1|37262.1|37274.1|37267.1|37179.1|37172.1|130
1741123500000|2025-03-04 21:25:00|37266.6|37259.6|37249.1|37242.1|37299.1|37292.1|37249.1|37242.1|45
1741123800000|2025-03-04 21:30:00|37251.6|37244.6|37189.1|37182.1|37256.6|37249.6|37184.1|37177.1|56
1741124100000|2025-03-04 21:35:00|37186.6|37179.6|37131.6|37124.6|37196.6|37189.6|37129.1|37122.1|44
1741124400000|2025-03-04 21:40:00|37129.1|37122.1|37159.1|37152.1|37166.6|37159.6|37114.1|37107.1|27
1741124700000|2025-03-04 21:45:00|37161.6|37154.6|37199.1|37192.1|37216.6|37209.6|37156.6|37149.6|22
1741125000000|2025-03-04 21:50:00|37201.6|37194.6|37206.6|37199.6|37219.1|37212.1|37196.6|37189.6|45
1741125300000|2025-03-04 21:55:00|37209.1|37202.1|37222.5|37192.5|37228.7|37219.6|37206.6|37191.4|56
1741125600000|2025-03-04 22:00:00|37222.6|37192.6|37218.9|37188.9|37225.3|37195.3|37217.8|37187.8|0
1741125900000|2025-03-04 22:05:00|37218|37188|37218.9|37188.9|37220.2|37190.2|37215.6|37185.6|0
1741126200000|2025-03-04 22:10:00|37219|37189|37217|37187|37219.9|37189.9|37213.3|37183.3|0
1741126500000|2025-03-04 22:15:00|37215.3|37185.3|37216.8|37186.8|37216.8|37186.8|37213.3|37183.3|0
1741126800000|2025-03-04 22:20:00|37213.5|37183.5|37212.4|37182.4|37217|37187|37211.1|37181.1|0
1741127100000|2025-03-04 22:25:00|37212.2|37182.2|37215.1|37185.1|37216.5|37186.5|37211.1|37181.1|0
1741127400000|2025-03-04 22:30:00|37215|37185|37214.6|37184.6|37216|37186|37214.6|37184.6|0
1741127700000|2025-03-04 22:35:00|37215|37185|37218|37188|37219.4|37189.4|37215|37185|0
1741128000000|2025-03-04 22:40:00|37218.9|37188.9|37223.8|37193.8|37225.7|37195.7|37218|37188|0
1741128300000|2025-03-04 22:45:00|37223.9|37193.9|37225.7|37195.7|37227.7|37197.7|37222.3|37192.3|0
1741128600000|2025-03-04 22:50:00|37225.6|37195.6|37229.8|37199.8|37230.8|37200.8|37225.6|37195.6|0
1741128900000|2025-03-04 22:55:00|37230.5|37200.5|37243.6|37213.6|37244.3|37214.3|37226.2|37196.2|0
1741129200000|2025-03-04 23:00:00|37241.5|37211.5|37268.1|37253.1|37285.6|37270.6|37165.6|37150.6|103
1741129500000|2025-03-04 23:05:00|37253.1|37238.1|37248.1|37233.1|37263.1|37248.1|37210.6|37195.6|54
1741129800000|2025-03-04 23:10:00|37245.6|37230.6|37253.1|37238.1|37263.1|37248.1|37243.1|37228.1|19
1741130100000|2025-03-04 23:15:00|37248.1|37233.1|37225.6|37210.6|37255.6|37240.6|37225.6|37210.6|6
1741130400000|2025-03-04 23:20:00|37223.1|37208.1|37195.6|37180.6|37223.1|37208.1|37190.6|37175.6|13
1741130700000|2025-03-04 23:25:00|37198.1|37183.1|37218.1|37203.1|37238.1|37223.1|37190.6|37175.6|49
1741131000000|2025-03-04 23:30:00|37215.6|37200.6|37226.6|37219.6|37261.6|37254.6|37206.6|37199.6|20797
1741131300000|2025-03-04 23:35:00|37229.1|37222.1|37139.1|37132.1|37239.1|37232.1|37109.1|37102.1|216
1741131600000|2025-03-04 23:40:00|37141.6|37134.6|37211.6|37204.6|37251.6|37244.6|37139.1|37132.1|288
1741131900000|2025-03-04 23:45:00|37206.6|37199.6|37244.1|37237.1|37254.1|37247.1|37189.1|37182.1|232
1741132200000|2025-03-04 23:50:00|37246.6|37239.6|37249.1|37242.1|37259.1|37252.1|37199.1|37192.1|137
1741132500000|2025-03-04 23:55:00|37246.6|37239.6|37326.6|37319.6|37336.6|37329.6|37234.1|37227.1|269
1741132800000|2025-03-05 00:00:00|37309.1|37302.1|37394.1|37387.1|37444.1|37437.1|37309.1|37302.1|778
1741133100000|2025-03-05 00:05:00|37396.6|37389.6|37436.6|37429.6|37446.6|37439.6|37341.6|37334.6|398
1741133400000|2025-03-05 00:10:00|37439.1|37432.1|37509.1|37502.1|37519.1|37512.1|37434.1|37427.1|301
1741133700000|2025-03-05 00:15:00|37511.6|37504.6|37346.6|37339.6|37539.1|37532.1|37339.1|37332.1|410
1741134000000|2025-03-05 00:20:00|37349.1|37342.1|37261.6|37254.6|37376.6|37369.6|37251.6|37244.6|375
1741134300000|2025-03-05 00:25:00|37264.1|37257.1|37329.1|37322.1|37329.1|37322.1|37171.6|37164.6|432
1741134600000|2025-03-05 00:30:00|37331.6|37324.6|37244.1|37237.1|37344.1|37337.1|37229.1|37222.1|252
1741134900000|2025-03-05 00:35:00|37241.6|37234.6|37214.1|37207.1|37244.1|37237.1|37184.1|37177.1|218
1741135200000|2025-03-05 00:40:00|37216.6|37209.6|37271.6|37264.6|37279.1|37272.1|37184.1|37177.1|172
1741135500000|2025-03-05 00:45:00|37274.1|37267.1|37279.1|37272.1|37361.6|37354.6|37264.1|37257.1|179
1741135800000|2025-03-05 00:50:00|37276.6|37269.6|37309.1|37302.1|37324.1|37317.1|37264.1|37257.1|133
1741136100000|2025-03-05 00:55:00|37311.6|37304.6|37314.1|37307.1|37356.6|37349.6|37301.6|37294.6|236
1741136400000|2025-03-05 01:00:00|37316.6|37309.6|37306.6|37299.6|37376.6|37369.6|37299.1|37292.1|257
1741136700000|2025-03-05 01:05:00|37309.1|37302.1|37349.1|37342.1|37354.1|37347.1|37251.6|37244.6|187
1741137000000|2025-03-05 01:10:00|37351.6|37344.6|37274.1|37267.1|37356.6|37349.6|37259.1|37252.1|83
1741137300000|2025-03-05 01:15:00|37276.6|37269.6|37284.1|37277.1|37311.6|37304.6|37256.6|37249.6|102
1741137600000|2025-03-05 01:20:00|37279.1|37272.1|37346.6|37339.6|37381.6|37374.6|37249.1|37242.1|238
1741137900000|2025-03-05 01:25:00|37349.1|37342.1|37404.1|37397.1|37414.1|37407.1|37349.1|37342.1|181
1741138200000|2025-03-05 01:30:00|37406.6|37399.6|37359.1|37352.1|37426.6|37419.6|37219.1|37212.1|980
1741138500000|2025-03-05 01:35:00|37356.6|37349.6|37349.1|37342.1|37381.6|37374.6|37334.1|37327.1|194
1741138800000|2025-03-05 01:40:00|37351.6|37344.6|37404.1|37397.1|37409.1|37402.1|37329.1|37322.1|129
1741139100000|2025-03-05 01:45:00|37401.6|37394.6|37389.1|37382.1|37406.6|37399.6|37374.1|37367.1|72
1741139400000|2025-03-05 01:50:00|37391.6|37384.6|37421.6|37414.6|37439.1|37432.1|37369.1|37362.1|95
1741139700000|2025-03-05 01:55:00|37419.1|37412.1|37414.1|37407.1|37434.1|37427.1|37396.6|37389.6|104
1741140000000|2025-03-05 02:00:00|37416.6|37409.6|37394.1|37387.1|37431.6|37424.6|37344.1|37337.1|199
1741140300000|2025-03-05 02:05:00|37396.6|37389.6|37386.6|37379.6|37416.6|37409.6|37369.1|37362.1|83
1741140600000|2025-03-05 02:10:00|37389.1|37382.1|37334.1|37327.1|37401.6|37394.6|37314.1|37307.1|91
1741140900000|2025-03-05 02:15:00|37331.6|37324.6|37344.1|37337.1|37374.1|37367.1|37301.6|37294.6|63
1741141200000|2025-03-05 02:20:00|37346.6|37339.6|37379.1|37372.1|37401.6|37394.6|37324.1|37317.1|105
1741141500000|2025-03-05 02:25:00|37376.6|37369.6|37339.1|37332.1|37386.6|37379.6|37316.6|37309.6|77
1741141800000|2025-03-05 02:30:00|37336.6|37329.6|37289.1|37282.1|37354.1|37347.1|37289.1|37282.1|64
1741142100000|2025-03-05 02:35:00|37291.6|37284.6|37344.1|37337.1|37359.1|37352.1|37284.1|37277.1|35
1741142400000|2025-03-05 02:40:00|37341.6|37334.6|37371.6|37364.6|37376.6|37369.6|37334.1|37327.1|63
1741142700000|2025-03-05 02:45:00|37374.1|37367.1|37391.6|37384.6|37396.6|37389.6|37361.6|37354.6|49
1741143000000|2025-03-05 02:50:00|37389.1|37382.1|37404.1|37397.1|37411.6|37404.6|37381.6|37374.6|61
1741143300000|2025-03-05 02:55:00|37406.6|37399.6|37324.1|37317.1|37411.6|37404.6|37324.1|37317.1|95
1741143600000|2025-03-05 03:00:00|37319.1|37312.1|37331.6|37324.6|37364.1|37357.1|37279.1|37272.1|146
1741143900000|2025-03-05 03:05:00|37334.1|37327.1|37406.6|37399.6|37426.6|37419.6|37321.6|37314.6|106
1741144200000|2025-03-05 03:10:00|37404.1|37397.1|37474.1|37467.1|37489.1|37482.1|37404.1|37397.1|210
1741144500000|2025-03-05 03:15:00|37471.6|37464.6|37471.6|37464.6|37474.1|37467.1|37446.6|37439.6|79
1741144800000|2025-03-05 03:20:00|37469.1|37462.1|37459.1|37452.1|37469.1|37462.1|37446.6|37439.6|50
1741145100000|2025-03-05 03:25:00|37461.6|37454.6|37456.6|37449.6|37474.1|37467.1|37446.6|37439.6|86
1741145400000|2025-03-05 03:30:00|37454.1|37447.1|37479.1|37472.1|37499.1|37492.1|37416.6|37409.6|206
1741145700000|2025-03-05 03:35:00|37476.6|37469.6|37476.6|37469.6|37481.6|37474.6|37439.1|37432.1|55
1741146000000|2025-03-05 03:40:00|37474.1|37467.1|37476.6|37469.6|37506.6|37499.6|37474.1|37467.1|109
1741146300000|2025-03-05 03:45:00|37474.1|37467.1|37524.1|37517.1|37544.1|37537.1|37459.1|37452.1|186
1741146600000|2025-03-05 03:50:00|37526.6|37519.6|37516.6|37509.6|37536.6|37529.6|37506.6|37499.6|63
1741146900000|2025-03-05 03:55:00|37514.1|37507.1|37569.1|37562.1|37601.6|37594.6|37514.1|37507.1|332
1741147200000|2025-03-05 04:00:00|37566.6|37559.6|37554.1|37547.1|37571.6|37564.6|37531.6|37524.6|99
1741147500000|2025-03-05 04:05:00|37556.6|37549.6|37581.6|37574.6|37581.6|37574.6|37541.6|37534.6|152
1741147800000|2025-03-05 04:10:00|37584.1|37577.1|37601.6|37594.6|37606.6|37599.6|37569.1|37562.1|120
1741148100000|2025-03-05 04:15:00|37599.1|37592.1|37591.6|37584.6|37611.6|37604.6|37579.1|37572.1|108
1741148400000|2025-03-05 04:20:00|37589.1|37582.1|37571.6|37564.6|37609.1|37602.1|37566.6|37559.6|86
1741148700000|2025-03-05 04:25:00|37574.1|37567.1|37544.1|37537.1|37576.6|37569.6|37529.1|37522.1|84
1741149000000|2025-03-05 04:30:00|37541.6|37534.6|37519.1|37512.1|37556.6|37549.6|37519.1|37512.1|33
1741149300000|2025-03-05 04:35:00|37521.6|37514.6|37509.1|37502.1|37524.1|37517.1|37496.6|37489.6|117
1741149600000|2025-03-05 04:40:00|37511.6|37504.6|37469.1|37462.1|37511.6|37504.6|37469.1|37462.1|58
1741149900000|2025-03-05 04:45:00|37466.6|37459.6|37456.6|37449.6|37471.6|37464.6|37441.6|37434.6|56
1741150200000|2025-03-05 04:50:00|37454.1|37447.1|37476.6|37469.6|37486.6|37479.6|37451.6|37444.6|77
1741150500000|2025-03-05 04:55:00|37479.1|37472.1|37476.6|37469.6|37504.1|37497.1|37471.6|37464.6|58
1741150800000|2025-03-05 05:00:00|37479.1|37472.1|37466.6|37459.6|37481.6|37474.6|37451.6|37444.6|42
1741151100000|2025-03-05 05:05:00|37469.1|37462.1|37501.6|37494.6|37501.6|37494.6|37456.6|37449.6|52
1741151400000|2025-03-05 05:10:00|37499.1|37492.1|37476.6|37469.6|37504.1|37497.1|37466.6|37459.6|65
1741151700000|2025-03-05 05:15:00|37474.1|37467.1|37414.1|37407.1|37474.1|37467.1|37401.6|37394.6|135
1741152000000|2025-03-05 05:20:00|37416.6|37409.6|37404.1|37397.1|37424.1|37417.1|37379.1|37372.1|70
1741152300000|2025-03-05 05:25:00|37401.6|37394.6|37371.6|37364.6|37401.6|37394.6|37366.6|37359.6|53
1741152600000|2025-03-05 05:30:00|37369.1|37362.1|37379.1|37372.1|37386.6|37379.6|37354.1|37347.1|63
1741152900000|2025-03-05 05:35:00|37381.6|37374.6|37399.1|37392.1|37404.1|37397.1|37366.6|37359.6|54
1741153200000|2025-03-05 05:40:00|37396.6|37389.6|37411.6|37404.6|37426.6|37419.6|37391.6|37384.6|32
1741153500000|2025-03-05 05:45:00|37409.1|37402.1|37474.6|37467.6|37474.6|37467.6|37394.1|37387.1|101
1741153800000|2025-03-05 05:50:00|37472.1|37465.1|37497.1|37490.1|37507.1|37500.1|37462.1|37455.1|118
1741154100000|2025-03-05 05:55:00|37494.6|37487.6|37494.6|37487.6|37497.1|37490.1|37467.1|37460.1|85
1741154400000|2025-03-05 06:00:00|37492.1|37485.1|37459.6|37452.6|37502.1|37495.1|37457.1|37450.1|250
1741154700000|2025-03-05 06:05:00|37462.1|37455.1|37457.1|37450.1|37479.6|37472.6|37442.1|37435.1|353
1741155000000|2025-03-05 06:10:00|37459.6|37452.6|37467.1|37460.1|37472.1|37465.1|37444.6|37437.6|151
1741155300000|2025-03-05 06:15:00|37464.6|37457.6|37422.1|37415.1|37464.6|37457.6|37419.6|37412.6|236
1741155600000|2025-03-05 06:20:00|37424.6|37417.6|37394.6|37387.6|37449.6|37442.6|37387.1|37380.1|214
1741155900000|2025-03-05 06:25:00|37397.1|37390.1|37387.1|37380.1|37409.6|37402.6|37369.6|37362.6|298
1741156200000|2025-03-05 06:30:00|37384.6|37377.6|37382.1|37375.1|37397.1|37390.1|37354.6|37347.6|595
1741156500000|2025-03-05 06:35:00|37387.1|37380.1|37402.1|37395.1|37429.6|37422.6|37384.6|37377.6|172
1741156800000|2025-03-05 06:40:00|37404.6|37397.6|37422.1|37415.1|37442.1|37435.1|37404.6|37397.6|260
1741157100000|2025-03-05 06:45:00|37419.6|37412.6|37434.6|37427.6|37437.1|37430.1|37417.1|37410.1|114
1741157400000|2025-03-05 06:50:00|37432.1|37425.1|37457.1|37450.1|37462.1|37455.1|37429.6|37422.6|78
1741157700000|2025-03-05 06:55:00|37454.6|37447.6|37442.1|37435.1|37462.1|37455.1|37442.1|37435.1|37
1741158000000|2025-03-05 07:00:00|37444.6|37437.6|37469.6|37462.6|37514.6|37507.6|37442.1|37435.1|235
1741158300000|2025-03-05 07:05:00|37467.1|37460.1|37464.6|37457.6|37484.6|37477.6|37459.6|37452.6|51
1741158600000|2025-03-05 07:10:00|37467.1|37460.1|37417.1|37410.1|37467.1|37460.1|37404.6|37397.6|113
1741158900000|2025-03-05 07:15:00|37414.6|37407.6|37417.1|37410.1|37432.1|37425.1|37402.1|37395.1|150
1741159200000|2025-03-05 07:20:00|37414.6|37407.6|37442.1|37435.1|37457.1|37450.1|37412.1|37405.1|74
1741159500000|2025-03-05 07:25:00|37447.1|37440.1|37457.1|37450.1|37459.6|37452.6|37417.1|37410.1|45
1741159800000|2025-03-05 07:30:00|37454.6|37447.6|37429.6|37422.6|37454.6|37447.6|37419.6|37412.6|111
1741160100000|2025-03-05 07:35:00|37427.1|37420.1|37432.1|37425.1|37464.6|37457.6|37419.6|37412.6|56
1741160400000|2025-03-05 07:40:00|37429.6|37422.6|37429.6|37422.6|37439.6|37432.6|37412.1|37405.1|84
1741160700000|2025-03-05 07:45:00|37432.1|37425.1|37414.6|37407.6|37432.1|37425.1|37382.1|37375.1|72
1741161000000|2025-03-05 07:50:00|37417.1|37410.1|37394.6|37387.6|37424.6|37417.6|37382.1|37375.1|136
1741161300000|2025-03-05 07:55:00|37392.1|37385.1|37412.1|37405.1|37447.1|37440.1|37379.6|37372.6|140
1741161600000|2025-03-05 08:00:00|37419.6|37412.6|37362.1|37355.1|37419.6|37412.6|37337.1|37330.1|255
1741161900000|2025-03-05 08:05:00|37357.1|37350.1|37392.1|37385.1|37414.6|37407.6|37347.1|37340.1|103
1741162200000|2025-03-05 08:10:00|37394.6|37387.6|37462.1|37455.1|37484.6|37477.6|37394.6|37387.6|251
1741162500000|2025-03-05 08:15:00|37464.6|37457.6|37544.6|37537.6|37544.6|37537.6|37464.6|37457.6|245
1741162800000|2025-03-05 08:20:00|37542.1|37535.1|37497.1|37490.1|37557.1|37550.1|37489.6|37482.6|117
1741163100000|2025-03-05 08:25:00|37494.6|37487.6|37539.6|37532.6|37542.1|37535.1|37479.6|37472.6|113
1741163400000|2025-03-05 08:30:00|37542.1|37535.1|37492.1|37485.1|37542.1|37535.1|37489.6|37482.6|76
1741163700000|2025-03-05 08:35:00|37489.6|37482.6|37442.1|37435.1|37509.6|37502.6|37407.1|37400.1|237
1741164000000|2025-03-05 08:40:00|37444.6|37437.6|37464.6|37457.6|37472.1|37465.1|37427.1|37420.1|55
1741164300000|2025-03-05 08:45:00|37467.1|37460.1|37429.6|37422.6|37487.1|37480.1|37422.1|37415.1|488
1741164600000|2025-03-05 08:50:00|37432.1|37425.1|37429.6|37422.6|37434.6|37427.6|37409.6|37402.6|76
1741164900000|2025-03-05 08:55:00|37427.1|37420.1|37409.6|37402.6|37429.6|37422.6|37389.6|37382.6|184
1741165200000|2025-03-05 09:00:00|37407.1|37400.1|37382.1|37375.1|37407.1|37400.1|37359.6|37352.6|193
1741165500000|2025-03-05 09:05:00|37379.6|37372.6|37427.1|37420.1|37432.1|37425.1|37369.6|37362.6|61
1741165800000|2025-03-05 09:10:00|37424.6|37417.6|37442.1|37435.1|37452.1|37445.1|37424.6|37417.6|61
1741166100000|2025-03-05 09:15:00|37439.6|37432.6|37439.6|37432.6|37447.1|37440.1|37412.1|37405.1|48
1741166400000|2025-03-05 09:20:00|37442.1|37435.1|37492.1|37485.1|37502.1|37495.1|37442.1|37435.1|81
1741166700000|2025-03-05 09:25:00|37494.6|37487.6|37519.6|37512.6|37537.1|37530.1|37494.6|37487.6|104
1741167000000|2025-03-05 09:30:00|37517.1|37510.1|37542.1|37535.1|37542.1|37535.1|37514.6|37507.6|38
1741167300000|2025-03-05 09:35:00|37547.1|37540.1|37547.1|37540.1|37562.1|37555.1|37529.6|37522.6|612
1741167600000|2025-03-05 09:40:00|37549.6|37542.6|37567.1|37560.1|37567.1|37560.1|37537.1|37530.1|72
1741167900000|2025-03-05 09:45:00|37572.1|37565.1|37567.1|37560.1|37579.6|37572.6|37554.6|37547.6|58
1741168200000|2025-03-05 09:50:00|37569.6|37562.6|37547.1|37540.1|37579.6|37572.6|37547.1|37540.1|68
1741168500000|2025-03-05 09:55:00|37549.6|37542.6|37557.1|37550.1|37562.1|37555.1|37534.6|37527.6|20
1741168800000|2025-03-05 10:00:00|37559.6|37552.6|37574.6|37567.6|37592.1|37585.1|37554.6|37547.6|189
1741169100000|2025-03-05 10:05:00|37577.1|37570.1|37584.6|37577.6|37604.6|37597.6|37572.1|37565.1|69
1741169400000|2025-03-05 10:10:00|37582.1|37575.1|37524.6|37517.6|37584.6|37577.6|37517.1|37510.1|188
1741169700000|2025-03-05 10:15:00|37527.1|37520.1|37512.1|37505.1|37527.1|37520.1|37484.6|37477.6|108
1741170000000|2025-03-05 10:20:00|37514.6|37507.6|37487.1|37480.1|37514.6|37507.6|37482.1|37475.1|62
1741170300000|2025-03-05 10:25:00|37489.6|37482.6|37457.1|37450.1|37497.1|37490.1|37454.6|37447.6|39
1741170600000|2025-03-05 10:30:00|37454.6|37447.6|37487.1|37480.1|37507.1|37500.1|37454.6|37447.6|63
1741170900000|2025-03-05 10:35:00|37489.6|37482.6|37517.1|37510.1|37519.6|37512.6|37487.1|37480.1|33
1741171200000|2025-03-05 10:40:00|37514.6|37507.6|37517.1|37510.1|37527.1|37520.1|37502.1|37495.1|25
1741171500000|2025-03-05 10:45:00|37514.6|37507.6|37499.6|37492.6|37547.1|37540.1|37499.6|37492.6|136
1741171800000|2025-03-05 10:50:00|37502.1|37495.1|37477.1|37470.1|37514.6|37507.6|37467.1|37460.1|35
1741172100000|2025-03-05 10:55:00|37474.6|37467.6|37452.1|37445.1|37477.1|37470.1|37449.6|37442.6|83
1741172400000|2025-03-05 11:00:00|37457.1|37450.1|37462.1|37455.1|37462.1|37455.1|37437.1|37430.1|42
1741172700000|2025-03-05 11:05:00|37464.6|37457.6|37467.1|37460.1|37469.6|37462.6|37444.6|37437.6|35
1741173000000|2025-03-05 11:10:00|37469.6|37462.6|37469.6|37462.6|37482.1|37475.1|37454.6|37447.6|14
1741173300000|2025-03-05 11:15:00|37467.1|37460.1|37457.1|37450.1|37477.1|37470.1|37449.6|37442.6|11
1741173600000|2025-03-05 11:20:00|37462.1|37455.1|37449.6|37442.6|37464.6|37457.6|37437.1|37430.1|10
1741173900000|2025-03-05 11:25:00|37452.1|37445.1|37477.1|37470.1|37487.1|37480.1|37439.6|37432.6|43
1741174200000|2025-03-05 11:30:00|37479.6|37472.6|37449.6|37442.6|37489.6|37482.6|37449.6|37442.6|20
1741174500000|2025-03-05 11:35:00|37447.1|37440.1|37467.1|37460.1|37469.6|37462.6|37432.1|37425.1|50
1741174800000|2025-03-05 11:40:00|37469.6|37462.6|37459.6|37452.6|37469.6|37462.6|37442.1|37435.1|17
1741175100000|2025-03-05 11:45:00|37457.1|37450.1|37479.6|37472.6|37482.1|37475.1|37454.6|37447.6|48
1741175400000|2025-03-05 11:50:00|37482.1|37475.1|37377.1|37370.1|37482.1|37475.1|37359.6|37352.6|232
1741175700000|2025-03-05 11:55:00|37374.6|37367.6|37419.6|37412.6|37422.1|37415.1|37367.1|37360.1|57
1741176000000|2025-03-05 12:00:00|37422.1|37415.1|37394.6|37387.6|37444.6|37437.6|37392.1|37385.1|106
1741176300000|2025-03-05 12:05:00|37392.1|37385.1|37419.6|37412.6|37434.6|37427.6|37387.1|37380.1|40
1741176600000|2025-03-05 12:10:00|37417.1|37410.1|37402.1|37395.1|37432.1|37425.1|37394.6|37387.6|39
1741176900000|2025-03-05 12:15:00|37399.6|37392.6|37384.6|37377.6|37407.1|37400.1|37374.6|37367.6|31
1741177200000|2025-03-05 12:20:00|37387.1|37380.1|37377.1|37370.1|37397.1|37390.1|37334.6|37327.6|45
1741177500000|2025-03-05 12:25:00|37372.1|37365.1|37389.6|37382.6|37392.1|37385.1|37359.6|37352.6|34
1741177800000|2025-03-05 12:30:00|37392.1|37385.1|37422.1|37415.1|37429.6|37422.6|37389.6|37382.6|46
1741178100000|2025-03-05 12:35:00|37414.6|37407.6|37437.1|37430.1|37447.1|37440.1|37414.6|37407.6|62
1741178400000|2025-03-05 12:40:00|37434.6|37427.6|37444.6|37437.6|37447.1|37440.1|37422.1|37415.1|40
1741178700000|2025-03-05 12:45:00|37442.1|37435.1|37402.1|37395.1|37447.1|37440.1|37387.1|37380.1|53
1741179000000|2025-03-05 12:50:00|37404.6|37397.6|37404.6|37397.6|37429.6|37422.6|37402.1|37395.1|65
1741179300000|2025-03-05 12:55:00|37402.1|37395.1|37389.6|37382.6|37407.1|37400.1|37374.6|37367.6|18
1741179600000|2025-03-05 13:00:00|37392.1|37385.1|37444.6|37437.6|37459.6|37452.6|37369.6|37362.6|644
1741179900000|2025-03-05 13:05:00|37442.1|37435.1|37457.1|37450.1|37457.1|37450.1|37414.6|37407.6|194
1741180200000|2025-03-05 13:10:00|37454.6|37447.6|37437.1|37430.1|37482.1|37475.1|37429.6|37422.6|122
1741180500000|2025-03-05 13:15:00|37434.6|37427.6|37362.1|37355.1|37434.6|37427.6|37354.6|37347.6|721
1741180800000|2025-03-05 13:20:00|37354.6|37347.6|37354.6|37347.6|37382.1|37375.1|37339.6|37332.6|173
1741181100000|2025-03-05 13:25:00|37357.1|37350.1|37269.6|37262.6|37364.6|37357.6|37239.6|37232.6|537
1741181400000|2025-03-05 13:30:00|37272.1|37265.1|37302.1|37295.1|37322.1|37315.1|37267.1|37260.1|196
1741181700000|2025-03-05 13:35:00|37299.6|37292.6|37262.1|37255.1|37299.6|37292.6|37249.6|37242.6|96
1741182000000|2025-03-05 13:40:00|37264.6|37257.6|37264.6|37257.6|37312.1|37305.1|37254.6|37247.6|66
1741182300000|2025-03-05 13:45:00|37267.1|37260.1|37264.6|37257.6|37314.6|37307.6|37234.6|37227.6|276
1741182600000|2025-03-05 13:50:00|37267.1|37260.1|37267.1|37260.1|37277.1|37270.1|37247.1|37240.1|61
1741182900000|2025-03-05 13:55:00|37269.6|37262.6|37257.1|37250.1|37284.6|37277.6|37252.1|37245.1|35
1741183200000|2025-03-05 14:00:00|37259.6|37252.6|37182.1|37175.1|37259.6|37252.6|37177.1|37170.1|139
1741183500000|2025-03-05 14:05:00|37184.6|37177.6|37184.6|37177.6|37232.1|37225.1|37179.6|37172.6|33
1741183800000|2025-03-05 14:10:00|37182.1|37175.1|37247.1|37240.1|37249.6|37242.6|37164.6|37157.6|117
1741184100000|2025-03-05 14:15:00|37249.6|37242.6|37262.1|37255.1|37282.1|37275.1|37247.1|37240.1|44
1741184400000|2025-03-05 14:20:00|37259.6|37252.6|37227.1|37220.1|37262.1|37255.1|37222.1|37215.1|28
1741184700000|2025-03-05 14:25:00|37232.1|37225.1|37204.6|37197.6|37237.1|37230.1|37192.1|37185.1|105
1741185000000|2025-03-05 14:30:00|37202.1|37195.1|37254.6|37247.6|37274.6|37267.6|37177.1|37170.1|298
1741185300000|2025-03-05 14:35:00|37257.1|37250.1|37202.1|37195.1|37269.6|37262.6|37122.1|37115.1|556
1741185600000|2025-03-05 14:40:00|37212.1|37205.1|37242.1|37235.1|37292.1|37285.1|37209.6|37202.6|232
1741185900000|2025-03-05 14:45:00|37244.6|37237.6|37172.1|37165.1|37272.1|37265.1|37164.6|37157.6|229
1741186200000|2025-03-05 14:50:00|37169.6|37162.6|37182.1|37175.1|37259.6|37252.6|37149.6|37142.6|290
1741186500000|2025-03-05 14:55:00|37184.6|37177.6|37144.6|37137.6|37204.6|37197.6|37092.1|37085.1|244
1741186800000|2025-03-05 15:00:00|37167.1|37160.1|37359.6|37352.6|37397.1|37390.1|37167.1|37160.1|974
1741187100000|2025-03-05 15:05:00|37362.1|37355.1|37424.6|37417.6|37482.1|37475.1|37339.6|37332.6|606
1741187400000|2025-03-05 15:10:00|37422.1|37415.1|37377.1|37370.1|37444.6|37437.6|37357.1|37350.1|271
1741187700000|2025-03-05 15:15:00|37374.6|37367.6|37292.1|37285.1|37382.1|37375.1|37272.1|37265.1|177
1741188000000|2025-03-05 15:20:00|37289.6|37282.6|37237.1|37230.1|37309.6|37302.6|37207.1|37200.1|299
1741188300000|2025-03-05 15:25:00|37234.6|37227.6|37207.1|37200.1|37257.1|37250.1|37192.1|37185.1|186
1741188600000|2025-03-05 15:30:00|37212.1|37205.1|37259.6|37252.6|37284.6|37277.6|37182.1|37175.1|207
1741188900000|2025-03-05 15:35:00|37262.1|37255.1|37357.1|37350.1|37389.6|37382.6|37257.1|37250.1|115
1741189200000|2025-03-05 15:40:00|37359.6|37352.6|37367.1|37360.1|37382.1|37375.1|37319.6|37312.6|571
1741189500000|2025-03-05 15:45:00|37359.6|37352.6|37372.1|37365.1|37442.1|37435.1|37349.6|37342.6|692
1741189800000|2025-03-05 15:50:00|37374.6|37367.6|37427.1|37420.1|37432.1|37425.1|37327.1|37320.1|149
1741190100000|2025-03-05 15:55:00|37429.6|37422.6|37397.1|37390.1|37464.6|37457.6|37392.1|37385.1|121
1741190400000|2025-03-05 16:00:00|37392.1|37385.1|37357.1|37350.1|37394.6|37387.6|37317.1|37310.1|130
1741190700000|2025-03-05 16:05:00|37359.6|37352.6|37279.6|37272.6|37364.6|37357.6|37277.1|37270.1|99
1741191000000|2025-03-05 16:10:00|37282.1|37275.1|37254.6|37247.6|37287.1|37280.1|37197.1|37190.1|231
1741191300000|2025-03-05 16:15:00|37252.1|37245.1|37237.1|37230.1|37272.1|37265.1|37224.6|37217.6|205
1741191600000|2025-03-05 16:20:00|37234.6|37227.6|37254.6|37247.6|37264.6|37257.6|37207.1|37200.1|255
1741191900000|2025-03-05 16:25:00|37259.6|37252.6|37244.6|37237.6|37269.6|37262.6|37184.6|37177.6|163
1741192200000|2025-03-05 16:30:00|37239.6|37232.6|37182.1|37175.1|37242.1|37235.1|37157.1|37150.1|151
1741192500000|2025-03-05 16:35:00|37184.6|37177.6|37242.1|37235.1|37257.1|37250.1|37154.6|37147.6|272
1741192800000|2025-03-05 16:40:00|37244.6|37237.6|37162.1|37155.1|37244.6|37237.6|37142.1|37135.1|140
1741193100000|2025-03-05 16:45:00|37164.6|37157.6|37202.1|37195.1|37212.1|37205.1|37142.1|37135.1|89
1741193400000|2025-03-05 16:50:00|37192.1|37185.1|37192.1|37185.1|37202.1|37195.1|37142.1|37135.1|136
1741193700000|2025-03-05 16:55:00|37194.6|37187.6|37327.1|37320.1|37397.1|37390.1|37189.6|37182.6|984
1741194000000|2025-03-05 17:00:00|37324.6|37317.6|37322.1|37315.1|37404.6|37397.6|37309.6|37302.6|285
1741194300000|2025-03-05 17:05:00|37319.6|37312.6|37357.1|37350.1|37357.1|37350.1|37314.6|37307.6|86
1741194600000|2025-03-05 17:10:00|37354.6|37347.6|37359.6|37352.6|37394.6|37387.6|37337.1|37330.1|68
1741194900000|2025-03-05 17:15:00|37362.1|37355.1|37384.6|37377.6|37419.6|37412.6|37357.1|37350.1|98
1741195200000|2025-03-05 17:20:00|37387.1|37380.1|37409.6|37402.6|37432.1|37425.1|37359.6|37352.6|123
1741195500000|2025-03-05 17:25:00|37412.1|37405.1|37437.1|37430.1|37442.1|37435.1|37387.1|37380.1|69
1741195800000|2025-03-05 17:30:00|37434.6|37427.6|37457.1|37450.1|37467.1|37460.1|37432.1|37425.1|33
1741196100000|2025-03-05 17:35:00|37454.6|37447.6|37469.6|37462.6|37474.6|37467.6|37437.1|37430.1|79
1741196400000|2025-03-05 17:40:00|37472.1|37465.1|37462.1|37455.1|37482.1|37475.1|37442.1|37435.1|56
1741196700000|2025-03-05 17:45:00|37457.1|37450.1|37472.1|37465.1|37477.1|37470.1|37409.6|37402.6|55
1741197000000|2025-03-05 17:50:00|37474.6|37467.6|37512.1|37505.1|37549.6|37542.6|37469.6|37462.6|260
1741197300000|2025-03-05 17:55:00|37509.6|37502.6|37544.6|37537.6|37549.6|37542.6|37504.6|37497.6|71
1741197600000|2025-03-05 18:00:00|37542.1|37535.1|37567.1|37560.1|37577.1|37570.1|37534.6|37527.6|186
1741197900000|2025-03-05 18:05:00|37564.6|37557.6|37454.6|37447.6|37587.1|37580.1|37429.6|37422.6|483
1741198200000|2025-03-05 18:10:00|37452.1|37445.1|37507.1|37500.1|37542.1|37535.1|37452.1|37445.1|218
1741198500000|2025-03-05 18:15:00|37512.1|37505.1|37537.1|37530.1|37547.1|37540.1|37492.1|37485.1|215
1741198800000|2025-03-05 18:20:00|37539.6|37532.6|37552.1|37545.1|37564.6|37557.6|37514.6|37507.6|188
1741199100000|2025-03-05 18:25:00|37554.6|37547.6|37522.1|37515.1|37557.1|37550.1|37499.6|37492.6|109
1741199400000|2025-03-05 18:30:00|37524.6|37517.6|37487.1|37480.1|37539.6|37532.6|37449.6|37442.6|310
1741199700000|2025-03-05 18:35:00|37489.6|37482.6|37507.1|37500.1|37509.6|37502.6|37457.1|37450.1|132
1741200000000|2025-03-05 18:40:00|37504.6|37497.6|37447.1|37440.1|37507.1|37500.1|37442.1|37435.1|162
1741200300000|2025-03-05 18:45:00|37449.6|37442.6|37537.1|37530.1|37542.1|37535.1|37447.1|37440.1|123
1741200600000|2025-03-05 18:50:00|37539.6|37532.6|37567.1|37560.1|37577.1|37570.1|37534.6|37527.6|246
1741200900000|2025-03-05 18:55:00|37569.6|37562.6|37609.6|37602.6|37612.1|37605.1|37567.1|37560.1|135
1741201200000|2025-03-05 19:00:00|37607.1|37600.1|37667.1|37660.1|37667.1|37660.1|37584.6|37577.6|227
1741201500000|2025-03-05 19:05:00|37672.1|37665.1|37757.1|37750.1|37759.6|37752.6|37652.1|37645.1|370
1741201800000|2025-03-05 19:10:00|37754.6|37747.6|37789.6|37782.6|37804.6|37797.6|37744.6|37737.6|249
1741202100000|2025-03-05 19:15:00|37797.1|37790.1|37724.6|37717.6|37832.1|37825.1|37712.1|37705.1|219
1741202400000|2025-03-05 19:20:00|37727.1|37720.1|37787.1|37780.1|37794.6|37787.6|37709.6|37702.6|207
1741202700000|2025-03-05 19:25:00|37792.1|37785.1|37717.1|37710.1|37792.1|37785.1|37712.1|37705.1|106
1741203000000|2025-03-05 19:30:00|37719.6|37712.6|37729.6|37722.6|37747.1|37740.1|37712.1|37705.1|67
1741203300000|2025-03-05 19:35:00|37727.1|37720.1|37727.1|37720.1|37747.1|37740.1|37672.1|37665.1|102
1741203600000|2025-03-05 19:40:00|37724.6|37717.6|37737.1|37730.1|37767.1|37760.1|37722.1|37715.1|182
1741203900000|2025-03-05 19:45:00|37739.6|37732.6|37754.6|37747.6|37767.1|37760.1|37704.6|37697.6|122
1741204200000|2025-03-05 19:50:00|37759.6|37752.6|37757.1|37750.1|37767.1|37760.1|37729.6|37722.6|66
1741204500000|2025-03-05 19:55:00|37754.6|37747.6|37714.6|37707.6|37774.6|37767.6|37707.1|37700.1|84
1741204800000|2025-03-05 20:00:00|37712.1|37705.1|37777.1|37770.1|37797.1|37790.1|37699.6|37692.6|133
1741205100000|2025-03-05 20:05:00|37774.6|37767.6|37772.1|37765.1|37787.1|37780.1|37759.6|37752.6|85
1741205400000|2025-03-05 20:10:00|37767.1|37760.1|37792.1|37785.1|37799.6|37792.6|37764.6|37757.6|42
1741205700000|2025-03-05 20:15:00|37794.6|37787.6|37724.6|37717.6|37804.6|37797.6|37677.1|37670.1|161
1741206000000|2025-03-05 20:20:00|37734.6|37727.6|37719.6|37712.6|37754.6|37747.6|37677.1|37670.1|96
1741206300000|2025-03-05 20:25:00|37717.1|37710.1|37769.6|37762.6|37777.1|37770.1|37707.1|37700.1|56
1741206600000|2025-03-05 20:30:00|37762.1|37755.1|37722.1|37715.1|37774.6|37767.6|37697.1|37690.1|168
1741206900000|2025-03-05 20:35:00|37724.6|37717.6|37712.1|37705.1|37727.1|37720.1|37687.1|37680.1|135
1741207200000|2025-03-05 20:40:00|37709.6|37702.6|37742.1|37735.1|37747.1|37740.1|37699.6|37692.6|110
1741207500000|2025-03-05 20:45:00|37739.6|37732.6|37717.1|37710.1|37739.6|37732.6|37692.1|37685.1|178
1741207800000|2025-03-05 20:50:00|37707.1|37700.1|37742.1|37735.1|37747.1|37740.1|37657.1|37650.1|281
1741208100000|2025-03-05 20:55:00|37732.1|37725.1|37689.6|37682.6|37737.1|37730.1|37679.6|37672.6|629
1741208400000|2025-03-05 21:00:00|37687.1|37680.1|37662.1|37655.1|37692.1|37685.1|37652.1|37645.1|116
1741208700000|2025-03-05 21:05:00|37664.6|37657.6|37654.6|37647.6|37677.1|37670.1|37627.1|37620.1|101
1741209000000|2025-03-05 21:10:00|37652.1|37645.1|37639.6|37632.6|37657.1|37650.1|37634.6|37627.6|31
1741209300000|2025-03-05 21:15:00|37642.1|37635.1|37662.1|37655.1|37669.6|37662.6|37637.1|37630.1|17
1741209600000|2025-03-05 21:20:00|37664.6|37657.6|37662.1|37655.1|37667.1|37660.1|37637.1|37630.1|54
1741209900000|2025-03-05 21:25:00|37659.6|37652.6|37667.1|37660.1|37667.1|37660.1|37652.1|37645.1|19
1741210200000|2025-03-05 21:30:00|37662.1|37655.1|37652.1|37645.1|37662.1|37655.1|37644.6|37637.6|14
1741210500000|2025-03-05 21:35:00|37649.6|37642.6|37652.1|37645.1|37657.1|37650.1|37647.1|37640.1|15
1741210800000|2025-03-05 21:40:00|37649.6|37642.6|37652.1|37645.1|37657.1|37650.1|37642.1|37635.1|15
1741211100000|2025-03-05 21:45:00|37654.6|37647.6|37647.1|37640.1|37657.1|37650.1|37642.1|37635.1|29
1741211400000|2025-03-05 21:50:00|37644.6|37637.6|37629.6|37622.6|37647.1|37640.1|37627.1|37620.1|14
1741211700000|2025-03-05 21:55:00|37627.1|37620.1|37643.9|37613.9|37662.1|37655.1|37627.1|37611.3|46
1741212000000|2025-03-05 22:00:00|37642.4|37612.4|37643.1|37613.1|37646.5|37616.5|37641.7|37611.7|0
1741212300000|2025-03-05 22:05:00|37643.9|37613.9|37645.2|37615.2|37645.5|37615.5|37643.9|37613.9|0
1741212600000|2025-03-05 22:10:00|37645.8|37615.8|37647.2|37617.2|37648.5|37618.5|37645|37615|0
1741212900000|2025-03-05 22:15:00|37647.5|37617.5|37647.5|37617.5|37647.5|37617.5|37646.7|37616.7|0
1741213200000|2025-03-05 22:20:00|37648|37618|37646.8|37616.8|37648.2|37618.2|37646.8|37616.8|0
1741213500000|2025-03-05 22:25:00|37648.2|37618.2|37648.2|37618.2|37648.3|37618.3|37646.4|37616.4|0
1741213800000|2025-03-05 22:30:00|37648.3|37618.3|37647.5|37617.5|37648.5|37618.5|37647.3|37617.3|0
1741214100000|2025-03-05 22:35:00|37648.3|37618.3|37647.2|37617.2|37648.3|37618.3|37647.2|37617.2|0
1741214400000|2025-03-05 22:40:00|37648|37618|37647.7|37617.7|37649|37619|37647.7|37617.7|0
1741214700000|2025-03-05 22:45:00|37648|37618|37645.4|37615.4|37648.2|37618.2|37645.4|37615.4|0
1741215000000|2025-03-05 22:50:00|37644.6|37614.6|37641.7|37611.7|37648|37618|37638.2|37608.2|0
1741215300000|2025-03-05 22:55:00|37641.1|37611.1|37641.6|37611.6|37644.7|37614.7|37637.8|37607.8|0
1741215600000|2025-03-05 23:00:00|37650.9|37620.9|37674.1|37659.1|37686.6|37671.6|37629.1|37613|68
1741215900000|2025-03-05 23:05:00|37671.6|37656.6|37641.6|37626.6|37676.6|37661.6|37624.1|37609.1|32
1741216200000|2025-03-05 23:10:00|37656.6|37641.6|37646.6|37631.6|37674.1|37659.1|37636.6|37621.6|58
1741216500000|2025-03-05 23:15:00|37641.6|37626.6|37631.6|37616.6|37644.1|37629.1|37631.6|37616.6|56
1741216800000|2025-03-05 23:20:00|37634.1|37619.1|37644.1|37629.1|37674.1|37659.1|37631.6|37616.6|57
1741217100000|2025-03-05 23:25:00|37646.6|37631.6|37646.6|37631.6|37656.6|37641.6|37634.1|37619.1|50
1741217400000|2025-03-05 23:30:00|37651.6|37636.6|37615.1|37608.1|37661.6|37646.6|37610.1|37603.1|12022
1741217700000|2025-03-05 23:35:00|37617.6|37610.6|37632.6|37625.6|37650.1|37643.1|37615.1|37608.1|186
1741218000000|2025-03-05 23:40:00|37630.1|37623.1|37642.6|37635.6|37652.6|37645.6|37622.6|37615.6|83
1741218300000|2025-03-05 23:45:00|37647.6|37640.6|37655.1|37648.1|37675.1|37668.1|37622.6|37615.6|196
1741218600000|2025-03-05 23:50:00|37657.6|37650.6|37650.1|37643.1|37690.1|37683.1|37640.1|37633.1|41
1741218900000|2025-03-05 23:55:00|37652.6|37645.6|37662.6|37655.6|37680.1|37673.1|37645.1|37638.1|39
1741219200000|2025-03-06 00:00:00|37660.1|37653.1|37722.6|37715.6|37727.6|37720.6|37617.6|37610.6|519
1741219500000|2025-03-06 00:05:00|37720.1|37713.1|37715.1|37708.1|37750.1|37743.1|37695.1|37688.1|279
1741219800000|2025-03-06 00:10:00|37717.6|37710.6|37757.6|37750.6|37762.6|37755.6|37705.1|37698.1|171
1741220100000|2025-03-06 00:15:00|37755.1|37748.1|37765.1|37758.1|37790.1|37783.1|37730.1|37723.1|142
1741220400000|2025-03-06 00:20:00|37767.6|37760.6|37795.1|37788.1|37797.6|37790.6|37750.1|37743.1|112
1741220700000|2025-03-06 00:25:00|37797.6|37790.6|37792.6|37785.6|37825.1|37818.1|37785.1|37778.1|145
1741221000000|2025-03-06 00:30:00|37795.1|37788.1|37815.1|37808.1|37820.1|37813.1|37775.1|37768.1|102
1741221300000|2025-03-06 00:35:00|37817.6|37810.6|37875.1|37868.1|37877.6|37870.6|37817.6|37810.6|183
1741221600000|2025-03-06 00:40:00|37877.6|37870.6|37862.6|37855.6|37885.1|37878.1|37842.6|37835.6|138
1741221900000|2025-03-06 00:45:00|37860.1|37853.1|37800.1|37793.1|37867.6|37860.6|37800.1|37793.1|149
1741222200000|2025-03-06 00:50:00|37802.6|37795.6|37735.1|37728.1|37807.6|37800.6|37722.6|37715.6|183
1741222500000|2025-03-06 00:55:00|37732.6|37725.6|37635.1|37628.1|37745.1|37738.1|37617.6|37610.6|320
1741222800000|2025-03-06 01:00:00|37632.6|37625.6|37590.1|37583.1|37680.1|37673.1|37582.6|37575.6|372
1741223100000|2025-03-06 01:05:00|37587.6|37580.6|37652.6|37645.6|37665.1|37658.1|37582.6|37575.6|122
1741223400000|2025-03-06 01:10:00|37650.1|37643.1|37710.1|37703.1|37715.1|37708.1|37650.1|37643.1|93
1741223700000|2025-03-06 01:15:00|37712.6|37705.6|37717.6|37710.6|37757.6|37750.6|37707.6|37700.6|168
1741224000000|2025-03-06 01:20:00|37715.1|37708.1|37725.1|37718.1|37732.6|37725.6|37677.6|37670.6|103
1741224300000|2025-03-06 01:25:00|37722.6|37715.6|37735.1|37728.1|37770.1|37763.1|37717.6|37710.6|122
1741224600000|2025-03-06 01:30:00|37737.6|37730.6|37705.1|37698.1|37747.6|37740.6|37662.6|37655.6|167
1741224900000|2025-03-06 01:35:00|37702.6|37695.6|37675.1|37668.1|37732.6|37725.6|37660.1|37653.1|87
1741225200000|2025-03-06 01:40:00|37672.6|37665.6|37680.1|37673.1|37692.6|37685.6|37655.1|37648.1|134
1741225500000|2025-03-06 01:45:00|37677.6|37670.6|37705.1|37698.1|37710.1|37703.1|37670.1|37663.1|113
1741225800000|2025-03-06 01:50:00|37702.6|37695.6|37780.1|37773.1|37785.1|37778.1|37700.1|37693.1|128
1741226100000|2025-03-06 01:55:00|37777.6|37770.6|37770.1|37763.1|37787.6|37780.6|37750.1|37743.1|52
1741226400000|2025-03-06 02:00:00|37767.6|37760.6|37802.6|37795.6|37812.6|37805.6|37767.6|37760.6|125
1741226700000|2025-03-06 02:05:00|37800.1|37793.1|37822.6|37815.6|37830.1|37823.1|37792.6|37785.6|99
1741227000000|2025-03-06 02:10:00|37820.1|37813.1|37805.1|37798.1|37827.6|37820.6|37792.6|37785.6|90
1741227300000|2025-03-06 02:15:00|37807.6|37800.6|37762.6|37755.6|37810.1|37803.1|37755.1|37748.1|109
1741227600000|2025-03-06 02:20:00|37760.1|37753.1|37747.6|37740.6|37777.6|37770.6|37732.6|37725.6|90
1741227900000|2025-03-06 02:25:00|37745.1|37738.1|37732.6|37725.6|37757.6|37750.6|37732.6|37725.6|52
1741228200000|2025-03-06 02:30:00|37730.1|37723.1|37797.6|37790.6|37805.1|37798.1|37730.1|37723.1|72
1741228500000|2025-03-06 02:35:00|37795.1|37788.1|37752.6|37745.6|37795.1|37788.1|37747.6|37740.6|59
1741228800000|2025-03-06 02:40:00|37750.1|37743.1|37745.1|37738.1|37752.6|37745.6|37727.6|37720.6|45
1741229100000|2025-03-06 02:45:00|37742.6|37735.6|37752.6|37745.6|37765.1|37758.1|37740.1|37733.1|21
1741229400000|2025-03-06 02:50:00|37750.1|37743.1|37767.6|37760.6|37770.1|37763.1|37742.6|37735.6|14
1741229700000|2025-03-06 02:55:00|37765.1|37758.1|37762.6|37755.6|37780.1|37773.1|37747.6|37740.6|29
1741230000000|2025-03-06 03:00:00|37765.1|37758.1|37762.6|37755.6|37767.6|37760.6|37740.1|37733.1|69
1741230300000|2025-03-06 03:05:00|37760.1|37753.1|37732.6|37725.6|37762.6|37755.6|37730.1|37723.1|43
1741230600000|2025-03-06 03:10:00|37735.1|37728.1|37735.1|37728.1|37747.6|37740.6|37727.6|37720.6|145
1741230900000|2025-03-06 03:15:00|37732.6|37725.6|37760.1|37753.1|37770.1|37763.1|37732.6|37725.6|37
1741231200000|2025-03-06 03:20:00|37762.6|37755.6|37757.6|37750.6|37765.1|37758.1|37747.6|37740.6|14
1741231500000|2025-03-06 03:25:00|37755.1|37748.1|37745.1|37738.1|37775.1|37768.1|37745.1|37738.1|33
1741231800000|2025-03-06 03:30:00|37742.6|37735.6|37715.1|37708.1|37742.6|37735.6|37687.6|37680.6|164
1741232100000|2025-03-06 03:35:00|37712.6|37705.6|37682.6|37675.6|37752.6|37745.6|37680.1|37673.1|68
1741232400000|2025-03-06 03:40:00|37685.1|37678.1|37702.6|37695.6|37720.1|37713.1|37670.1|37663.1|66
1741232700000|2025-03-06 03:45:00|37705.1|37698.1|37715.1|37708.1|37737.6|37730.6|37702.6|37695.6|96
1741233000000|2025-03-06 03:50:00|37712.6|37705.6|37755.1|37748.1|37762.6|37755.6|37707.6|37700.6|46
1741233300000|2025-03-06 03:55:00|37752.6|37745.6|37772.6|37765.6|37790.1|37783.1|37752.6|37745.6|137
1741233600000|2025-03-06 04:00:00|37770.1|37763.1|37802.6|37795.6|37810.1|37803.1|37770.1|37763.1|61
1741233900000|2025-03-06 04:05:00|37800.1|37793.1|37787.6|37780.6|37812.6|37805.6|37780.1|37773.1|53
1741234200000|2025-03-06 04:10:00|37785.1|37778.1|37757.6|37750.6|37790.1|37783.1|37757.6|37750.6|56
1741234500000|2025-03-06 04:15:00|37760.1|37753.1|37765.1|37758.1|37775.1|37768.1|37755.1|37748.1|65
1741234800000|2025-03-06 04:20:00|37762.6|37755.6|37727.6|37720.6|37775.1|37768.1|37725.1|37718.1|113
1741235100000|2025-03-06 04:25:00|37725.1|37718.1|37725.1|37718.1|37732.6|37725.6|37717.6|37710.6|62
1741235400000|2025-03-06 04:30:00|37727.6|37720.6|37782.6|37775.6|37805.1|37798.1|37727.6|37720.6|115
1741235700000|2025-03-06 04:35:00|37785.1|37778.1|37747.6|37740.6|37787.6|37780.6|37745.1|37738.1|77
1741236000000|2025-03-06 04:40:00|37750.1|37743.1|37745.1|37738.1|37765.1|37758.1|37742.6|37735.6|52
1741236300000|2025-03-06 04:45:00|37747.6|37740.6|37780.1|37773.1|37780.1|37773.1|37742.6|37735.6|88
1741236600000|2025-03-06 04:50:00|37777.6|37770.6|37772.6|37765.6|37787.6|37780.6|37757.6|37750.6|59
1741236900000|2025-03-06 04:55:00|37770.1|37763.1|37782.6|37775.6|37782.6|37775.6|37770.1|37763.1|33
1741237200000|2025-03-06 05:00:00|37785.1|37778.1|37800.1|37793.1|37805.1|37798.1|37762.6|37755.6|125
1741237500000|2025-03-06 05:05:00|37797.6|37790.6|37792.6|37785.6|37817.6|37810.6|37792.6|37785.6|74
1741237800000|2025-03-06 05:10:00|37795.1|37788.1|37805.1|37798.1|37812.6|37805.6|37787.6|37780.6|101
1741238100000|2025-03-06 05:15:00|37807.6|37800.6|37782.6|37775.6|37810.1|37803.1|37780.1|37773.1|140
1741238400000|2025-03-06 05:20:00|37780.1|37773.1|37752.6|37745.6|37785.1|37778.1|37752.6|37745.6|79
1741238700000|2025-03-06 05:25:00|37750.1|37743.1|37757.6|37750.6|37757.6|37750.6|37727.6|37720.6|87
1741239000000|2025-03-06 05:30:00|37755.1|37748.1|37737.6|37730.6|37762.6|37755.6|37732.6|37725.6|75
1741239300000|2025-03-06 05:35:00|37740.1|37733.1|37732.6|37725.6|37752.6|37745.6|37722.6|37715.6|62
1741239600000|2025-03-06 05:40:00|37735.1|37728.1|37730.1|37723.1|37740.1|37733.1|37722.6|37715.6|39
1741239900000|2025-03-06 05:45:00|37727.6|37720.6|37717.6|37710.6|37732.6|37725.6|37692.6|37685.6|140
1741240200000|2025-03-06 05:50:00|37722.6|37715.6|37717.6|37710.6|37737.6|37730.6|37700.1|37693.1|214
1741240500000|2025-03-06 05:55:00|37720.1|37713.1|37697.6|37690.6|37737.6|37730.6|37695.1|37688.1|98
1741240800000|2025-03-06 06:00:00|37692.6|37685.6|37702.6|37695.6|37717.6|37710.6|37687.6|37680.6|162
1741241100000|2025-03-06 06:05:00|37705.1|37698.1|37710.1|37703.1|37727.6|37720.6|37685.1|37678.1|211
1741241400000|2025-03-06 06:10:00|37712.6|37705.6|37702.6|37695.6|37720.1|37713.1|37677.6|37670.6|207
1741241700000|2025-03-06 06:15:00|37705.1|37698.1|37717.6|37710.6|37717.6|37710.6|37697.6|37690.6|136
1741242000000|2025-03-06 06:20:00|37715.1|37708.1|37732.6|37725.6|37735.1|37728.1|37697.6|37690.6|227
1741242300000|2025-03-06 06:25:00|37730.1|37723.1|37752.6|37745.6|37757.6|37750.6|37715.1|37708.1|619
1741242600000|2025-03-06 06:30:00|37727.6|37720.6|37707.6|37700.6|37732.6|37725.6|37692.6|37685.6|1641
1741242900000|2025-03-06 06:35:00|37705.1|37698.1|37725.1|37718.1|37767.6|37760.6|37705.1|37698.1|248
1741243200000|2025-03-06 06:40:00|37727.6|37720.6|37745.1|37738.1|37752.6|37745.6|37722.6|37715.6|337
1741243500000|2025-03-06 06:45:00|37742.6|37735.6|37745.1|37738.1|37755.1|37748.1|37740.1|37733.1|102
1741243800000|2025-03-06 06:50:00|37742.6|37735.6|37730.1|37723.1|37742.6|37735.6|37727.6|37720.6|30
1741244100000|2025-03-06 06:55:00|37732.6|37725.6|37737.6|37730.6|37742.6|37735.6|37730.1|37723.1|4
1741244400000|2025-03-06 07:00:00|37742.6|37735.6|37690.1|37683.1|37755.1|37748.1|37685.1|37678.1|153
1741244700000|2025-03-06 07:05:00|37687.6|37680.6|37715.1|37708.1|37717.6|37710.6|37687.6|37680.6|71
1741245000000|2025-03-06 07:10:00|37717.6|37710.6|37692.6|37685.6|37740.1|37733.1|37677.6|37670.6|113
1741245300000|2025-03-06 07:15:00|37687.6|37680.6|37685.1|37678.1|37695.1|37688.1|37677.6|37670.6|28
1741245600000|2025-03-06 07:20:00|37687.6|37680.6|37697.6|37690.6|37725.1|37718.1|37682.6|37675.6|52
1741245900000|2025-03-06 07:25:00|37700.1|37693.1|37677.6|37670.6|37710.1|37703.1|37675.1|37668.1|25
1741246200000|2025-03-06 07:30:00|37675.1|37668.1|37682.6|37675.6|37695.1|37688.1|37670.1|37663.1|75
1741246500000|2025-03-06 07:35:00|37687.6|37680.6|37660.1|37653.1|37700.1|37693.1|37650.1|37643.1|231
1741246800000|2025-03-06 07:40:00|37657.6|37650.6|37612.6|37605.6|37660.1|37653.1|37597.6|37590.6|149
1741247100000|2025-03-06 07:45:00|37600.1|37593.1|37612.6|37605.6|37630.1|37623.1|37582.6|37575.6|129
1741247400000|2025-03-06 07:50:00|37607.6|37600.6|37607.6|37600.6|37615.1|37608.1|37575.1|37568.1|143
1741247700000|2025-03-06 07:55:00|37610.1|37603.1|37580.1|37573.1|37612.6|37605.6|37567.6|37560.6|131
1741248000000|2025-03-06 08:00:00|37575.1|37568.1|37512.6|37505.6|37627.6|37620.6|37495.1|37488.1|543
1741248300000|2025-03-06 08:05:00|37515.1|37508.1|37507.6|37500.6|37537.6|37530.6|37497.6|37490.6|180
1741248600000|2025-03-06 08:10:00|37505.1|37498.1|37492.6|37485.6|37532.6|37525.6|37452.6|37445.6|169
1741248900000|2025-03-06 08:15:00|37495.1|37488.1|37520.1|37513.1|37532.6|37525.6|37482.6|37475.6|118
1741249200000|2025-03-06 08:20:00|37517.6|37510.6|37462.6|37455.6|37525.1|37518.1|37462.6|37455.6|74
1741249500000|2025-03-06 08:25:00|37460.1|37453.1|37452.6|37445.6|37467.6|37460.6|37432.6|37425.6|123
1741249800000|2025-03-06 08:30:00|37455.1|37448.1|37445.1|37438.1|37472.6|37465.6|37427.6|37420.6|77
1741250100000|2025-03-06 08:35:00|37447.6|37440.6|37450.1|37443.1|37477.6|37470.6|37422.6|37415.6|113
1741250400000|2025-03-06 08:40:00|37447.6|37440.6|37387.6|37380.6|37450.1|37443.1|37382.6|37375.6|51
1741250700000|2025-03-06 08:45:00|37385.1|37378.1|37400.1|37393.1|37415.1|37408.1|37360.1|37353.1|56
1741251000000|2025-03-06 08:50:00|37402.6|37395.6|37392.6|37385.6|37415.1|37408.1|37377.6|37370.6|49
1741251300000|2025-03-06 08:55:00|37395.1|37388.1|37350.1|37343.1|37422.6|37415.6|37342.6|37335.6|87
1741251600000|2025-03-06 09:00:00|37352.6|37345.6|37335.1|37328.1|37367.6|37360.6|37292.6|37285.6|263
1741251900000|2025-03-06 09:05:00|37337.6|37330.6|37357.6|37350.6|37367.6|37360.6|37332.6|37325.6|119
1741252200000|2025-03-06 09:10:00|37355.1|37348.1|37352.6|37345.6|37375.1|37368.1|37340.1|37333.1|74
1741252500000|2025-03-06 09:15:00|37350.1|37343.1|37312.6|37305.6|37362.6|37355.6|37305.1|37298.1|38
1741252800000|2025-03-06 09:20:00|37315.1|37308.1|37302.6|37295.6|37352.6|37345.6|37300.1|37293.1|403
1741253100000|2025-03-06 09:25:00|37300.1|37293.1|37262.6|37255.6|37317.6|37310.6|37252.6|37245.6|131
1741253400000|2025-03-06 09:30:00|37260.1|37253.1|37292.6|37285.6|37295.1|37288.1|37225.1|37218.1|76
1741253700000|2025-03-06 09:35:00|37287.6|37280.6|37282.6|37275.6|37300.1|37293.1|37257.6|37250.6|79
1741254000000|2025-03-06 09:40:00|37280.1|37273.1|37287.6|37280.6|37310.1|37303.1|37262.6|37255.6|81
1741254300000|2025-03-06 09:45:00|37285.1|37278.1|37277.6|37270.6|37317.6|37310.6|37272.6|37265.6|93
1741254600000|2025-03-06 09:50:00|37280.1|37273.1|37255.1|37248.1|37290.1|37283.1|37230.1|37223.1|73
1741254900000|2025-03-06 09:55:00|37257.6|37250.6|37235.1|37228.1|37257.6|37250.6|37222.6|37215.6|110
1741255200000|2025-03-06 10:00:00|37232.6|37225.6|37192.6|37185.6|37235.1|37228.1|37162.6|37155.6|136
1741255500000|2025-03-06 10:05:00|37195.1|37188.1|37222.6|37215.6|37232.6|37225.6|37190.1|37183.1|73
1741255800000|2025-03-06 10:10:00|37220.1|37213.1|37197.6|37190.6|37240.1|37233.1|37192.6|37185.6|965
1741256100000|2025-03-06 10:15:00|37195.1|37188.1|37250.1|37243.1|37252.6|37245.6|37187.6|37180.6|66
1741256400000|2025-03-06 10:20:00|37247.6|37240.6|37257.6|37250.6|37270.1|37263.1|37242.6|37235.6|112
1741256700000|2025-03-06 10:25:00|37260.1|37253.1|37240.1|37233.1|37262.6|37255.6|37237.6|37230.6|123
1741257000000|2025-03-06 10:30:00|37242.6|37235.6|37230.1|37223.1|37250.1|37243.1|37212.6|37205.6|21
1741257300000|2025-03-06 10:35:00|37232.6|37225.6|37222.6|37215.6|37262.6|37255.6|37217.6|37210.6|28
1741257600000|2025-03-06 10:40:00|37227.6|37220.6|37182.6|37175.6|37227.6|37220.6|37175.1|37168.1|74
1741257900000|2025-03-06 10:45:00|37185.1|37178.1|37137.6|37130.6|37185.1|37178.1|37132.6|37125.6|141
1741258200000|2025-03-06 10:50:00|37140.1|37133.1|37080.1|37073.1|37150.1|37143.1|37077.6|37070.6|167
1741258500000|2025-03-06 10:55:00|37082.6|37075.6|37070.1|37063.1|37097.6|37090.6|37062.6|37055.6|123
1741258800000|2025-03-06 11:00:00|37067.6|37060.6|37062.6|37055.6|37072.6|37065.6|37025.1|37018.1|84
1741259100000|2025-03-06 11:05:00|37060.1|37053.1|37085.1|37078.1|37117.6|37110.6|37057.6|37050.6|72
1741259400000|2025-03-06 11:10:00|37087.6|37080.6|37080.1|37073.1|37100.1|37093.1|37067.6|37060.6|51
1741259700000|2025-03-06 11:15:00|37082.6|37075.6|37097.6|37090.6|37107.6|37100.6|37062.6|37055.6|100
1741260000000|2025-03-06 11:20:00|37095.1|37088.1|37100.1|37093.1|37120.1|37113.1|37090.1|37083.1|171
1741260300000|2025-03-06 11:25:00|37097.6|37090.6|37087.6|37080.6|37112.6|37105.6|37087.6|37080.6|73
1741260600000|2025-03-06 11:30:00|37085.1|37078.1|37130.1|37123.1|37137.6|37130.6|37085.1|37078.1|96
1741260900000|2025-03-06 11:35:00|37127.6|37120.6|37150.1|37143.1|37160.1|37153.1|37127.6|37120.6|72
1741261200000|2025-03-06 11:40:00|37147.6|37140.6|37197.6|37190.6|37202.6|37195.6|37145.1|37138.1|41
1741261500000|2025-03-06 11:45:00|37195.1|37188.1|37205.1|37198.1|37207.6|37200.6|37177.6|37170.6|60
1741261800000|2025-03-06 11:50:00|37207.6|37200.6|37217.6|37210.6|37225.1|37218.1|37192.6|37185.6|55
1741262100000|2025-03-06 11:55:00|37215.1|37208.1|37225.1|37218.1|37227.6|37220.6|37210.1|37203.1|35
1741262400000|2025-03-06 12:00:00|37227.6|37220.6|37167.6|37160.6|37230.1|37223.1|37167.6|37160.6|79
1741262700000|2025-03-06 12:05:00|37165.1|37158.1|37135.1|37128.1|37172.6|37165.6|37132.6|37125.6|49
1741263000000|2025-03-06 12:10:00|37137.6|37130.6|37127.6|37120.6|37137.6|37130.6|37112.6|37105.6|23
1741263300000|2025-03-06 12:15:00|37122.6|37115.6|37132.6|37125.6|37135.1|37128.1|37092.6|37085.6|87
1741263600000|2025-03-06 12:20:00|37135.1|37128.1|37122.6|37115.6|37137.6|37130.6|37092.6|37085.6|119
1741263900000|2025-03-06 12:25:00|37125.1|37118.1|37182.6|37175.6|37182.6|37175.6|37122.6|37115.6|121
1741264200000|2025-03-06 12:30:00|37180.1|37173.1|37150.1|37143.1|37190.1|37183.1|37120.1|37113.1|56
1741264500000|2025-03-06 12:35:00|37152.6|37145.6|37100.1|37093.1|37152.6|37145.6|37092.6|37085.6|48
1741264800000|2025-03-06 12:40:00|37097.6|37090.6|37130.1|37123.1|37130.1|37123.1|37092.6|37085.6|30
1741265100000|2025-03-06 12:45:00|37127.6|37120.6|37117.6|37110.6|37162.6|37155.6|37117.6|37110.6|24
1741265400000|2025-03-06 12:50:00|37115.1|37108.1|37120.1|37113.1|37152.6|37145.6|37107.6|37100.6|47
1741265700000|2025-03-06 12:55:00|37117.6|37110.6|37115.1|37108.1|37140.1|37133.1|37110.1|37103.1|220
1741266000000|2025-03-06 13:00:00|37112.6|37105.6|37055.1|37048.1|37125.1|37118.1|37052.6|37045.6|87
1741266300000|2025-03-06 13:05:00|37052.6|37045.6|37065.1|37058.1|37077.6|37070.6|37042.6|37035.6|125
1741266600000|2025-03-06 13:10:00|37062.6|37055.6|37067.6|37060.6|37075.1|37068.1|37042.6|37035.6|70
1741266900000|2025-03-06 13:15:00|37072.6|37065.6|37000.1|36993.1|37090.1|37083.1|36997.6|36990.6|101
1741267200000|2025-03-06 13:20:00|37002.6|36995.6|36975.1|36968.1|37010.1|37003.1|36967.6|36960.6|111
1741267500000|2025-03-06 13:25:00|36977.6|36970.6|37015.1|37008.1|37035.1|37028.1|36977.6|36970.6|168
1741267800000|2025-03-06 13:30:00|37020.1|37013.1|37107.6|37100.6|37107.6|37100.6|37012.6|37005.6|267
1741268100000|2025-03-06 13:35:00|37105.1|37098.1|37135.1|37128.1|37157.6|37150.6|37085.1|37078.1|79
1741268400000|2025-03-06 13:40:00|37132.6|37125.6|37130.1|37123.1|37147.6|37140.6|37110.1|37103.1|93
1741268700000|2025-03-06 13:45:00|37127.6|37120.6|37115.1|37108.1|37127.6|37120.6|37067.6|37060.6|110
1741269000000|2025-03-06 13:50:00|37112.6|37105.6|37067.6|37060.6|37122.6|37115.6|37045.1|37038.1|126
1741269300000|2025-03-06 13:55:00|37065.1|37058.1|37077.6|37070.6|37100.1|37093.1|37057.6|37050.6|34
1741269600000|2025-03-06 14:00:00|37072.6|37065.6|37107.6|37100.6|37112.6|37105.6|37037.6|37030.6|85
1741269900000|2025-03-06 14:05:00|37105.1|37098.1|37137.6|37130.6|37145.1|37138.1|37095.1|37088.1|41
1741270200000|2025-03-06 14:10:00|37135.1|37128.1|37162.6|37155.6|37165.1|37158.1|37125.1|37118.1|82
1741270500000|2025-03-06 14:15:00|37160.1|37153.1|37157.6|37150.6|37172.6|37165.6|37135.1|37128.1|181
1741270800000|2025-03-06 14:20:00|37155.1|37148.1|37120.1|37113.1|37162.6|37155.6|37102.6|37095.6|96
1741271100000|2025-03-06 14:25:00|37115.1|37108.1|37107.6|37100.6|37132.6|37125.6|37092.6|37085.6|47
1741271400000|2025-03-06 14:30:00|37110.1|37103.1|37057.6|37050.6|37112.6|37105.6|37015.1|37008.1|284
1741271700000|2025-03-06 14:35:00|37055.1|37048.1|37087.6|37080.6|37105.1|37098.1|36982.6|36975.6|283
1741272000000|2025-03-06 14:40:00|37082.6|37075.6|37062.6|37055.6|37130.1|37123.1|37052.6|37045.6|274
1741272300000|2025-03-06 14:45:00|37065.1|37058.1|37150.1|37143.1|37162.6|37155.6|37057.6|37050.6|163
1741272600000|2025-03-06 14:50:00|37152.6|37145.6|37182.6|37175.6|37227.6|37220.6|37142.6|37135.6|254
1741272900000|2025-03-06 14:55:00|37180.1|37173.1|37145.1|37138.1|37200.1|37193.1|37107.6|37100.6|280
1741273200000|2025-03-06 15:00:00|37140.1|37133.1|37252.6|37245.6|37272.6|37265.6|37102.6|37095.6|516
1741273500000|2025-03-06 15:05:00|37250.1|37243.1|37295.1|37288.1|37340.1|37333.1|37242.6|37235.6|399
1741273800000|2025-03-06 15:10:00|37292.6|37285.6|37295.1|37288.1|37312.6|37305.6|37272.6|37265.6|226
1741274100000|2025-03-06 15:15:00|37292.6|37285.6|37327.6|37320.6|37350.1|37343.1|37280.1|37273.1|301
1741274400000|2025-03-06 15:20:00|37332.6|37325.6|37342.6|37335.6|37385.1|37378.1|37322.6|37315.6|271
1741274700000|2025-03-06 15:25:00|37340.1|37333.1|37357.6|37350.6|37377.6|37370.6|37282.6|37275.6|297
1741275000000|2025-03-06 15:30:00|37352.6|37345.6|37342.6|37335.6|37367.6|37360.6|37322.6|37315.6|91
1741275300000|2025-03-06 15:35:00|37345.1|37338.1|37415.1|37408.1|37427.6|37420.6|37322.6|37315.6|178
1741275600000|2025-03-06 15:40:00|37412.6|37405.6|37422.6|37415.6|37435.1|37428.1|37385.1|37378.1|190
1741275900000|2025-03-06 15:45:00|37425.1|37418.1|37360.1|37353.1|37437.6|37430.6|37355.1|37348.1|211
1741276200000|2025-03-06 15:50:00|37362.6|37355.6|37282.6|37275.6|37362.6|37355.6|37270.1|37263.1|138
1741276500000|2025-03-06 15:55:00|37280.1|37273.1|37355.1|37348.1|37367.6|37360.6|37277.6|37270.6|286
1741276800000|2025-03-06 16:00:00|37360.1|37353.1|37382.6|37375.6|37410.1|37403.1|37360.1|37353.1|126
1741277100000|2025-03-06 16:05:00|37380.1|37373.1|37445.1|37438.1|37447.6|37440.6|37367.6|37360.6|504
1741277400000|2025-03-06 16:10:00|37440.1|37433.1|37427.6|37420.6|37452.6|37445.6|37402.6|37395.6|199
1741277700000|2025-03-06 16:15:00|37430.1|37423.1|37435.1|37428.1|37460.1|37453.1|37402.6|37395.6|151
1741278000000|2025-03-06 16:20:00|37432.6|37425.6|37387.6|37380.6|37447.6|37440.6|37345.1|37338.1|318
1741278300000|2025-03-06 16:25:00|37392.6|37385.6|37365.1|37358.1|37415.1|37408.1|37297.6|37290.6|549
1741278600000|2025-03-06 16:30:00|37367.6|37360.6|37360.1|37353.1|37442.6|37435.6|37317.6|37310.6|437
1741278900000|2025-03-06 16:35:00|37357.6|37350.6|37230.1|37223.1|37365.1|37358.1|37227.6|37220.6|403
1741279200000|2025-03-06 16:40:00|37232.6|37225.6|37242.6|37235.6|37255.1|37248.1|37212.6|37205.6|427
1741279500000|2025-03-06 16:45:00|37247.6|37240.6|37222.6|37215.6|37285.1|37278.1|37220.1|37213.1|234
1741279800000|2025-03-06 16:50:00|37220.1|37213.1|37152.6|37145.6|37220.1|37213.1|37135.1|37128.1|363
1741280100000|2025-03-06 16:55:00|37150.1|37143.1|37112.6|37105.6|37162.6|37155.6|37107.6|37100.6|132
1741280400000|2025-03-06 17:00:00|37110.1|37103.1|37037.6|37030.6|37152.6|37145.6|37032.6|37025.6|245
1741280700000|2025-03-06 17:05:00|37035.1|37028.1|37050.1|37043.1|37052.6|37045.6|36982.6|36975.6|215
1741281000000|2025-03-06 17:10:00|37047.6|37040.6|37012.6|37005.6|37062.6|37055.6|37010.1|37003.1|120
1741281300000|2025-03-06 17:15:00|37017.6|37010.6|37072.6|37065.6|37090.1|37083.1|37010.1|37003.1|130
1741281600000|2025-03-06 17:20:00|37070.1|37063.1|37100.1|37093.1|37172.6|37165.6|37070.1|37063.1|334
1741281900000|2025-03-06 17:25:00|37102.6|37095.6|37032.6|37025.6|37102.6|37095.6|37002.6|36995.6|223
1741282200000|2025-03-06 17:30:00|37035.1|37028.1|37047.6|37040.6|37087.6|37080.6|37020.1|37013.1|80
1741282500000|2025-03-06 17:35:00|37045.1|37038.1|37000.1|36993.1|37055.1|37048.1|36995.1|36988.1|31
1741282800000|2025-03-06 17:40:00|37002.6|36995.6|37015.1|37008.1|37070.1|37063.1|36995.1|36988.1|105
1741283100000|2025-03-06 17:45:00|37012.6|37005.6|36932.6|36925.6|37015.1|37008.1|36920.1|36913.1|156
1741283400000|2025-03-06 17:50:00|36937.6|36930.6|36975.1|36968.1|36975.1|36968.1|36927.6|36920.6|228
1741283700000|2025-03-06 17:55:00|36972.6|36965.6|37057.6|37050.6|37087.6|37080.6|36965.1|36958.1|149
1741284000000|2025-03-06 18:00:00|37052.6|37045.6|37022.6|37015.6|37072.6|37065.6|37002.6|36995.6|148
1741284300000|2025-03-06 18:05:00|37020.1|37013.1|37032.6|37025.6|37062.6|37055.6|37007.6|37000.6|163
1741284600000|2025-03-06 18:10:00|37037.6|37030.6|37065.1|37058.1|37072.6|37065.6|37002.6|36995.6|166
1741284900000|2025-03-06 18:15:00|37067.6|37060.6|37132.6|37125.6|37142.6|37135.6|37067.6|37060.6|568
1741285200000|2025-03-06 18:20:00|37127.6|37120.6|37132.6|37125.6|37147.6|37140.6|37097.6|37090.6|166
1741285500000|2025-03-06 18:25:00|37130.1|37123.1|37037.6|37030.6|37137.6|37130.6|37022.6|37015.6|297
1741285800000|2025-03-06 18:30:00|37032.6|37025.6|37062.6|37055.6|37097.6|37090.6|37012.6|37005.6|196
1741286100000|2025-03-06 18:35:00|37067.6|37060.6|36975.1|36968.1|37082.6|37075.6|36975.1|36968.1|128
1741286400000|2025-03-06 18:40:00|36972.6|36965.6|36952.6|36945.6|36972.6|36965.6|36925.1|36918.1|287
1741286700000|2025-03-06 18:45:00|36955.1|36948.1|36990.1|36983.1|37022.6|37015.6|36942.6|36935.6|138
1741287000000|2025-03-06 18:50:00|36992.6|36985.6|36997.6|36990.6|37040.1|37033.1|36985.1|36978.1|205
1741287300000|2025-03-06 18:55:00|36995.1|36988.1|36995.1|36988.1|37020.1|37013.1|36975.1|36968.1|152
1741287600000|2025-03-06 19:00:00|36992.6|36985.6|36932.6|36925.6|37002.6|36995.6|36922.6|36915.6|131
1741287900000|2025-03-06 19:05:00|36937.6|36930.6|36942.6|36935.6|36962.6|36955.6|36920.1|36913.1|214
1741288200000|2025-03-06 19:10:00|36945.1|36938.1|36945.1|36938.1|36997.6|36990.6|36940.1|36933.1|81
1741288500000|2025-03-06 19:15:00|36947.6|36940.6|36912.6|36905.6|36972.6|36965.6|36897.6|36890.6|212
1741288800000|2025-03-06 19:20:00|36910.1|36903.1|36907.6|36900.6|36915.1|36908.1|36885.1|36878.1|156
1741289100000|2025-03-06 19:25:00|36897.6|36890.6|36877.6|36870.6|36915.1|36908.1|36852.6|36845.6|103
1741289400000|2025-03-06 19:30:00|36880.1|36873.1|36885.1|36878.1|36910.1|36903.1|36837.6|36830.6|179
1741289700000|2025-03-06 19:35:00|36882.6|36875.6|36907.6|36900.6|36927.6|36920.6|36872.6|36865.6|345
1741290000000|2025-03-06 19:40:00|36902.6|36895.6|36960.1|36953.1|36987.6|36980.6|36900.1|36893.1|95
1741290300000|2025-03-06 19:45:00|36957.6|36950.6|37072.6|37065.6|37105.1|37098.1|36955.1|36948.1|335
1741290600000|2025-03-06 19:50:00|37077.6|37070.6|37087.6|37080.6|37135.1|37128.1|37057.6|37050.6|252
1741290900000|2025-03-06 19:55:00|37082.6|37075.6|36922.6|36915.6|37087.6|37080.6|36915.1|36908.1|257
1741291200000|2025-03-06 20:00:00|36925.1|36918.1|37005.1|36998.1|37015.1|37008.1|36895.1|36888.1|201
1741291500000|2025-03-06 20:05:00|37000.1|36993.1|37010.1|37003.1|37045.1|37038.1|36985.1|36978.1|95
1741291800000|2025-03-06 20:10:00|37007.6|37000.6|37042.6|37035.6|37050.1|37043.1|36992.6|36985.6|94
1741292100000|2025-03-06 20:15:00|37035.1|37028.1|37052.6|37045.6|37067.6|37060.6|37010.1|37003.1|145
1741292400000|2025-03-06 20:20:00|37047.6|37040.6|36977.6|36970.6|37067.6|37060.6|36955.1|36948.1|139
1741292700000|2025-03-06 20:25:00|36980.1|36973.1|37022.6|37015.6|37032.6|37025.6|36965.1|36958.1|61
1741293000000|2025-03-06 20:30:00|37025.1|37018.1|37020.1|37013.1|37085.1|37078.1|37007.6|37000.6|160
1741293300000|2025-03-06 20:35:00|37022.6|37015.6|36980.1|36973.1|37057.6|37050.6|36980.1|36973.1|80
1741293600000|2025-03-06 20:40:00|36977.6|36970.6|36917.6|36910.6|36987.6|36980.6|36912.6|36905.6|356
1741293900000|2025-03-06 20:45:00|36910.1|36903.1|36955.1|36948.1|36960.1|36953.1|36905.1|36898.1|103
1741294200000|2025-03-06 20:50:00|36957.6|36950.6|36950.1|36943.1|36985.1|36978.1|36932.6|36925.6|323
1741294500000|2025-03-06 20:55:00|36952.6|36945.6|36902.6|36895.6|36970.1|36963.1|36872.6|36865.6|664
1741294800000|2025-03-06 21:00:00|36905.1|36898.1|36922.6|36915.6|36925.1|36918.1|36875.1|36868.1|162
1741295100000|2025-03-06 21:05:00|36925.1|36918.1|36952.6|36945.6|36957.6|36950.6|36922.6|36915.6|99
1741295400000|2025-03-06 21:10:00|36957.6|36950.6|36982.6|36975.6|36995.1|36988.1|36950.1|36943.1|198
1741295700000|2025-03-06 21:15:00|36977.6|36970.6|37065.1|37058.1|37077.6|37070.6|36977.6|36970.6|133
1741296000000|2025-03-06 21:20:00|37067.6|37060.6|37057.6|37050.6|37075.1|37068.1|37057.6|37050.6|17
1741296300000|2025-03-06 21:25:00|37062.6|37055.6|37047.6|37040.6|37067.6|37060.6|37030.1|37023.1|75
1741296600000|2025-03-06 21:30:00|37050.1|37043.1|37035.1|37028.1|37052.6|37045.6|37020.1|37013.1|11
1741296900000|2025-03-06 21:35:00|37037.6|37030.6|37022.6|37015.6|37045.1|37038.1|37020.1|37013.1|6
1741297200000|2025-03-06 21:40:00|37017.6|37010.6|37022.6|37015.6|37025.1|37018.1|37012.6|37005.6|9
1741297500000|2025-03-06 21:45:00|37025.1|37018.1|37012.6|37005.6|37032.6|37025.6|37000.1|36993.1|42
1741297800000|2025-03-06 21:50:00|37015.1|37008.1|37032.6|37025.6|37040.1|37033.1|37012.6|37005.6|15
1741298100000|2025-03-06 21:55:00|37035.1|37028.1|37048.9|37018.9|37051.6|37040.6|37025.1|37016|31
1741298400000|2025-03-06 22:00:00|37049|37019|37044.3|37014.3|37056.5|37026.5|37043.8|37013.8|0
1741298700000|2025-03-06 22:05:00|37044.5|37014.5|37052.5|37022.5|37053.3|37023.3|37040.7|37010.7|0
1741299000000|2025-03-06 22:10:00|37050.5|37020.5|37060.4|37030.4|37064|37034|37050.5|37020.5|0
1741299300000|2025-03-06 22:15:00|37062.4|37032.4|37063.7|37033.7|37063.7|37033.7|37059.1|37029.1|0
1741299600000|2025-03-06 22:20:00|37063.8|37033.8|37067.1|37037.1|37068.1|37038.1|37063.3|37033.3|0
1741299900000|2025-03-06 22:25:00|37067.4|37037.4|37062.2|37032.2|37070.5|37040.5|37062.2|37032.2|0
1741300200000|2025-03-06 22:30:00|37061.9|37031.9|37064.2|37034.2|37064.6|37034.6|37059.1|37029.1|0
1741300500000|2025-03-06 22:35:00|37064.8|37034.8|37065.6|37035.6|37070.5|37040.5|37062.4|37032.4|0
1741300800000|2025-03-06 22:40:00|37066|37036|37062.8|37032.8|37066.9|37036.9|37062|37032|0
1741301100000|2025-03-06 22:45:00|37062.4|37032.4|37063.8|37033.8|37064.5|37034.5|37060.7|37030.7|0
1741301400000|2025-03-06 22:50:00|37064.6|37034.6|37064.8|37034.8|37065.5|37035.5|37062.2|37032.2|0
1741301700000|2025-03-06 22:55:00|37061.7|37031.7|37059.7|37029.7|37066.3|37036.3|37059.7|37029.7|0
1741302000000|2025-03-06 23:00:00|37068.5|37038.5|37089.1|37074.1|37106.6|37091.6|37009.1|36994.1|58
1741302300000|2025-03-06 23:05:00|37074.1|37059.1|37056.6|37041.6|37074.1|37059.1|37036.6|37021.6|16
1741302600000|2025-03-06 23:10:00|37059.1|37044.1|37071.6|37056.6|37084.1|37069.1|37056.6|37041.6|13
1741302900000|2025-03-06 23:15:00|37074.1|37059.1|37061.6|37046.6|37074.1|37059.1|37061.6|37046.6|0
1741303200000|2025-03-06 23:20:00|37059.1|37044.1|37064.1|37049.1|37066.6|37051.6|37041.6|37026.6|20
1741303500000|2025-03-06 23:25:00|37061.6|37046.6|37046.6|37031.6|37061.6|37046.6|37046.6|37031.6|1
1741303800000|2025-03-06 23:30:00|37044.1|37029.1|37037.6|37030.6|37055.1|37048.1|37006.6|36991.6|15058
1741304100000|2025-03-06 23:35:00|37040.1|37033.1|37065.1|37058.1|37067.6|37060.6|37037.6|37030.6|39
1741304400000|2025-03-06 23:40:00|37067.6|37060.6|37077.6|37070.6|37077.6|37070.6|37052.6|37045.6|94
1741304700000|2025-03-06 23:45:00|37080.1|37073.1|36985.1|36978.1|37082.6|37075.6|36965.1|36958.1|267
1741305000000|2025-03-06 23:50:00|36987.6|36980.6|36965.1|36958.1|36995.1|36988.1|36952.6|36945.6|79
1741305300000|2025-03-06 23:55:00|36962.6|36955.6|37040.1|37033.1|37047.6|37040.6|36952.6|36945.6|205
1741305600000|2025-03-07 00:00:00|37037.6|37030.6|36945.1|36938.1|37065.1|37058.1|36907.6|36900.6|627
1741305900000|2025-03-07 00:05:00|36942.6|36935.6|36965.1|36958.1|37067.6|37060.6|36930.1|36923.1|307
1741306200000|2025-03-07 00:10:00|36962.6|36955.6|36980.1|36973.1|37037.6|37030.6|36947.6|36940.6|351
1741306500000|2025-03-07 00:15:00|36985.1|36978.1|36942.6|36935.6|37000.1|36993.1|36925.1|36918.1|274
1741306800000|2025-03-07 00:20:00|36945.1|36938.1|36965.1|36958.1|36985.1|36978.1|36930.1|36923.1|269
1741307100000|2025-03-07 00:25:00|36967.6|36960.6|36940.1|36933.1|36967.6|36960.6|36880.1|36873.1|298
1741307400000|2025-03-07 00:30:00|36937.6|36930.6|37042.6|37035.6|37052.6|37045.6|36925.1|36918.1|278
1741307700000|2025-03-07 00:35:00|37045.1|37038.1|36930.1|36923.1|37052.6|37045.6|36922.6|36915.6|232
1741308000000|2025-03-07 00:40:00|36932.6|36925.6|36890.1|36883.1|36980.1|36973.1|36890.1|36883.1|287
1741308300000|2025-03-07 00:45:00|36887.6|36880.6|36875.1|36868.1|36900.1|36893.1|36850.1|36843.1|461
1741308600000|2025-03-07 00:50:00|36877.6|36870.6|36905.1|36898.1|36942.6|36935.6|36875.1|36868.1|211
1741308900000|2025-03-07 00:55:00|36907.6|36900.6|36875.1|36868.1|36910.1|36903.1|36870.1|36863.1|123
1741309200000|2025-03-07 01:00:00|36882.6|36875.6|36895.1|36888.1|36915.1|36908.1|36857.6|36850.6|150
1741309500000|2025-03-07 01:05:00|36892.6|36885.6|36952.6|36945.6|36980.1|36973.1|36887.6|36880.6|137
1741309800000|2025-03-07 01:10:00|36955.1|36948.1|37030.1|37023.1|37040.1|37033.1|36942.6|36935.6|168
1741310100000|2025-03-07 01:15:00|37027.6|37020.6|37035.1|37028.1|37057.6|37050.6|37015.1|37008.1|124
1741310400000|2025-03-07 01:20:00|37037.6|37030.6|37117.6|37110.6|37117.6|37110.6|37032.6|37025.6|252
1741310700000|2025-03-07 01:25:00|37115.1|37108.1|37105.1|37098.1|37127.6|37120.6|37090.1|37083.1|117
1741311000000|2025-03-07 01:30:00|37107.6|37100.6|37065.1|37058.1|37110.1|37103.1|37055.1|37048.1|213
1741311300000|2025-03-07 01:35:00|37062.6|37055.6|37062.6|37055.6|37075.1|37068.1|37027.6|37020.6|152
1741311600000|2025-03-07 01:40:00|37065.1|37058.1|37097.6|37090.6|37100.1|37093.1|37015.1|37008.1|137
1741311900000|2025-03-07 01:45:00|37100.1|37093.1|37107.6|37100.6|37140.1|37133.1|37097.6|37090.6|135
1741312200000|2025-03-07 01:50:00|37110.1|37103.1|37067.6|37060.6|37117.6|37110.6|37062.6|37055.6|97
1741312500000|2025-03-07 01:55:00|37070.1|37063.1|37085.6|37078.6|37118.1|37111.1|37070.1|37063.1|115
1741312800000|2025-03-07 02:00:00|37088.1|37081.1|37085.6|37078.6|37108.1|37101.1|37060.6|37053.6|146
1741313100000|2025-03-07 02:05:00|37088.1|37081.1|37085.6|37078.6|37105.6|37098.6|37065.6|37058.6|82
1741313400000|2025-03-07 02:10:00|37088.1|37081.1|37085.6|37078.6|37105.6|37098.6|37063.1|37056.1|40
1741313700000|2025-03-07 02:15:00|37083.1|37076.1|37068.1|37061.1|37108.1|37101.1|37068.1|37061.1|39
1741314000000|2025-03-07 02:20:00|37070.6|37063.6|37018.1|37011.1|37073.1|37066.1|37003.1|36996.1|116
1741314300000|2025-03-07 02:25:00|37020.6|37013.6|37003.1|36996.1|37023.1|37016.1|36988.1|36981.1|346
1741314600000|2025-03-07 02:30:00|37000.6|36993.6|36965.6|36958.6|37003.1|36996.1|36950.6|36943.6|69
1741314900000|2025-03-07 02:35:00|36968.1|36961.1|36958.1|36951.1|36975.6|36968.6|36950.6|36943.6|53
1741315200000|2025-03-07 02:40:00|36960.6|36953.6|36970.6|36963.6|36983.1|36976.1|36958.1|36951.1|39
1741315500000|2025-03-07 02:45:00|36973.1|36966.1|36953.1|36946.1|36973.1|36966.1|36945.6|36938.6|46
1741315800000|2025-03-07 02:50:00|36955.6|36948.6|36935.6|36928.6|36963.1|36956.1|36933.1|36926.1|75
1741316100000|2025-03-07 02:55:00|36933.1|36926.1|36923.1|36916.1|36940.6|36933.6|36918.1|36911.1|36
1741316400000|2025-03-07 03:00:00|36925.6|36918.6|36918.1|36911.1|36928.1|36921.1|36893.1|36886.1|51
1741316700000|2025-03-07 03:05:00|36915.6|36908.6|36938.1|36931.1|36943.1|36936.1|36913.1|36906.1|74
1741317000000|2025-03-07 03:10:00|36940.6|36933.6|36913.1|36906.1|36940.6|36933.6|36908.1|36901.1|46
1741317300000|2025-03-07 03:15:00|36910.6|36903.6|36908.1|36901.1|36923.1|36916.1|36898.1|36891.1|42
1741317600000|2025-03-07 03:20:00|36905.6|36898.6|36920.6|36913.6|36923.1|36916.1|36898.1|36891.1|97
1741317900000|2025-03-07 03:25:00|36918.1|36911.1|36925.6|36918.6|36928.1|36921.1|36908.1|36901.1|193
1741318200000|2025-03-07 03:30:00|36928.1|36921.1|36945.6|36938.6|36945.6|36938.6|36873.1|36866.1|270
1741318500000|2025-03-07 03:35:00|36943.1|36936.1|36910.6|36903.6|36948.1|36941.1|36895.6|36888.6|120
1741318800000|2025-03-07 03:40:00|36913.1|36906.1|36915.6|36908.6|36943.1|36936.1|36893.1|36886.1|111
1741319100000|2025-03-07 03:45:00|36918.1|36911.1|36878.1|36871.1|36930.6|36923.6|36868.1|36861.1|154
1741319400000|2025-03-07 03:50:00|36883.1|36876.1|36898.1|36891.1|36913.1|36906.1|36873.1|36866.1|130
1741319700000|2025-03-07 03:55:00|36900.6|36893.6|36923.1|36916.1|36923.1|36916.1|36898.1|36891.1|73
1741320000000|2025-03-07 04:00:00|36920.6|36913.6|36940.6|36933.6|36948.1|36941.1|36905.6|36898.6|88
1741320300000|2025-03-07 04:05:00|36943.1|36936.1|36920.6|36913.6|36965.6|36958.6|36913.1|36906.1|204
1741320600000|2025-03-07 04:10:00|36923.1|36916.1|36898.1|36891.1|36940.6|36933.6|36893.1|36886.1|182
1741320900000|2025-03-07 04:15:00|36895.6|36888.6|36890.6|36883.6|36898.1|36891.1|36853.1|36846.1|189
1741321200000|2025-03-07 04:20:00|36893.1|36886.1|36915.6|36908.6|36928.1|36921.1|36888.1|36881.1|66
1741321500000|2025-03-07 04:25:00|36918.1|36911.1|36863.1|36856.1|36920.6|36913.6|36848.1|36841.1|181
1741321800000|2025-03-07 04:30:00|36865.6|36858.6|36848.1|36841.1|36895.6|36888.6|36843.1|36836.1|144
1741322100000|2025-03-07 04:35:00|36850.6|36843.6|36863.1|36856.1|36885.6|36878.6|36850.6|36843.6|54
1741322400000|2025-03-07 04:40:00|36865.6|36858.6|36873.1|36866.1|36883.1|36876.1|36855.6|36848.6|148
1741322700000|2025-03-07 04:45:00|36870.6|36863.6|36913.1|36906.1|36913.1|36906.1|36870.6|36863.6|117
1741323000000|2025-03-07 04:50:00|36910.6|36903.6|36885.6|36878.6|36913.1|36906.1|36883.1|36876.1|92
1741323300000|2025-03-07 04:55:00|36888.1|36881.1|36905.6|36898.6|36908.1|36901.1|36853.1|36846.1|333
1741323600000|2025-03-07 05:00:00|36908.1|36901.1|36855.6|36848.6|36915.6|36908.6|36845.6|36838.6|129
1741323900000|2025-03-07 05:05:00|36858.1|36851.1|36850.6|36843.6|36870.6|36863.6|36843.1|36836.1|65
1741324200000|2025-03-07 05:10:00|36848.1|36841.1|36848.1|36841.1|36868.1|36861.1|36823.1|36816.1|256
1741324500000|2025-03-07 05:15:00|36845.6|36838.6|36890.6|36883.6|36890.6|36883.6|36823.1|36816.1|137
1741324800000|2025-03-07 05:20:00|36898.1|36891.1|36918.1|36911.1|36918.1|36911.1|36878.1|36871.1|106
1741325100000|2025-03-07 05:25:00|36920.6|36913.6|36950.6|36943.6|36965.6|36958.6|36918.1|36911.1|131
1741325400000|2025-03-07 05:30:00|36953.1|36946.1|36923.1|36916.1|36960.6|36953.6|36910.6|36903.6|209
1741325700000|2025-03-07 05:35:00|36920.6|36913.6|36903.1|36896.1|36938.1|36931.1|36900.6|36893.6|123
1741326000000|2025-03-07 05:40:00|36905.6|36898.6|36888.1|36881.1|36913.1|36906.1|36883.1|36876.1|58
1741326300000|2025-03-07 05:45:00|36885.6|36878.6|36880.6|36873.6|36898.1|36891.1|36868.1|36861.1|175
1741326600000|2025-03-07 05:50:00|36878.1|36871.1|36860.6|36853.6|36880.6|36873.6|36843.1|36836.1|116
1741326900000|2025-03-07 05:55:00|36858.1|36851.1|36860.6|36853.6|36873.1|36866.1|36823.1|36816.1|181
1741327200000|2025-03-07 06:00:00|36863.1|36856.1|36838.1|36831.1|36880.6|36873.6|36825.6|36818.6|164
1741327500000|2025-03-07 06:05:00|36840.6|36833.6|36855.6|36848.6|36870.6|36863.6|36808.1|36801.1|266
1741327800000|2025-03-07 06:10:00|36858.1|36851.1|36890.6|36883.6|36893.1|36886.1|36833.1|36826.1|181
1741328100000|2025-03-07 06:15:00|36893.1|36886.1|36903.1|36896.1|36918.1|36911.1|36885.6|36878.6|197
1741328400000|2025-03-07 06:20:00|36900.6|36893.6|36858.1|36851.1|36905.6|36898.6|36853.1|36846.1|239
1741328700000|2025-03-07 06:25:00|36855.6|36848.6|36860.6|36853.6|36878.1|36871.1|36838.1|36831.1|358
1741329000000|2025-03-07 06:30:00|36870.6|36863.6|36803.1|36796.1|36880.6|36873.6|36803.1|36796.1|1432
1741329300000|2025-03-07 06:35:00|36805.6|36798.6|36773.1|36766.1|36815.6|36808.6|36770.6|36763.6|374
1741329600000|2025-03-07 06:40:00|36770.6|36763.6|36770.6|36763.6|36823.1|36816.1|36758.1|36751.1|502
1741329900000|2025-03-07 06:45:00|36773.1|36766.1|36758.1|36751.1|36793.1|36786.1|36758.1|36751.1|289
1741330200000|2025-03-07 06:50:00|36760.6|36753.6|36763.1|36756.1|36775.6|36768.6|36743.1|36736.1|108
1741330500000|2025-03-07 06:55:00|36760.6|36753.6|36785.6|36778.6|36790.6|36783.6|36758.1|36751.1|211
1741330800000|2025-03-07 07:00:00|36788.1|36781.1|36845.6|36838.6|36855.6|36848.6|36783.1|36776.1|144
1741331100000|2025-03-07 07:05:00|36848.1|36841.1|36880.6|36873.6|36888.1|36881.1|36840.6|36833.6|256
1741331400000|2025-03-07 07:10:00|36883.1|36876.1|36880.6|36873.6|36928.1|36921.1|36878.1|36871.1|335
1741331700000|2025-03-07 07:15:00|36878.1|36871.1|36875.6|36868.6|36883.1|36876.1|36870.6|36863.6|37
1741332000000|2025-03-07 07:20:00|36873.1|36866.1|36878.1|36871.1|36890.6|36883.6|36858.1|36851.1|83
1741332300000|2025-03-07 07:25:00|36880.6|36873.6|36905.6|36898.6|36923.1|36916.1|36880.6|36873.6|282
1741332600000|2025-03-07 07:30:00|36903.1|36896.1|36893.1|36886.1|36908.1|36901.1|36875.6|36868.6|66
1741332900000|2025-03-07 07:35:00|36890.6|36883.6|36828.1|36821.1|36918.1|36911.1|36823.1|36816.1|155
1741333200000|2025-03-07 07:40:00|36825.6|36818.6|36838.1|36831.1|36840.6|36833.6|36813.1|36806.1|91
1741333500000|2025-03-07 07:45:00|36845.6|36838.6|36880.6|36873.6|36880.6|36873.6|36820.6|36813.6|154
1741333800000|2025-03-07 07:50:00|36883.1|36876.1|36878.1|36871.1|36905.6|36898.6|36863.1|36856.1|66
1741334100000|2025-03-07 07:55:00|36875.6|36868.6|36863.1|36856.1|36888.1|36881.1|36855.6|36848.6|133
1741334400000|2025-03-07 08:00:00|36865.6|36858.6|36903.1|36896.1|36905.6|36898.6|36810.6|36803.6|306
1741334700000|2025-03-07 08:05:00|36900.6|36893.6|36865.6|36858.6|36918.1|36911.1|36860.6|36853.6|119
1741335000000|2025-03-07 08:10:00|36868.1|36861.1|36865.6|36858.6|36878.1|36871.1|36825.6|36818.6|238
1741335300000|2025-03-07 08:15:00|36863.1|36856.1|36850.6|36843.6|36868.1|36861.1|36825.6|36818.6|94
1741335600000|2025-03-07 08:20:00|36848.1|36841.1|36855.6|36848.6|36868.1|36861.1|36823.1|36816.1|124
1741335900000|2025-03-07 08:25:00|36853.1|36846.1|36845.6|36838.6|36883.1|36876.1|36828.1|36821.1|137
1741336200000|2025-03-07 08:30:00|36843.1|36836.1|36833.1|36826.1|36898.1|36891.1|36830.6|36823.6|255
1741336500000|2025-03-07 08:35:00|36835.6|36828.6|36798.1|36791.1|36848.1|36841.1|36788.1|36781.1|104
1741336800000|2025-03-07 08:40:00|36793.1|36786.1|36800.6|36793.6|36810.6|36803.6|36775.6|36768.6|170
1741337100000|2025-03-07 08:45:00|36803.1|36796.1|36828.1|36821.1|36833.1|36826.1|36790.6|36783.6|112
1741337400000|2025-03-07 08:50:00|36830.6|36823.6|36793.1|36786.1|36833.1|36826.1|36778.1|36771.1|95
1741337700000|2025-03-07 08:55:00|36795.6|36788.6|36813.1|36806.1|36840.6|36833.6|36793.1|36786.1|94
1741338000000|2025-03-07 09:00:00|36808.1|36801.1|36868.1|36861.1|36880.6|36873.6|36788.1|36781.1|90
1741338300000|2025-03-07 09:05:00|36865.6|36858.6|36898.1|36891.1|36898.1|36891.1|36858.1|36851.1|105
1741338600000|2025-03-07 09:10:00|36895.6|36888.6|36928.1|36921.1|36935.6|36928.6|36888.1|36881.1|90
1741338900000|2025-03-07 09:15:00|36930.6|36923.6|36940.6|36933.6|36943.1|36936.1|36903.1|36896.1|84
1741339200000|2025-03-07 09:20:00|36943.1|36936.1|36910.6|36903.6|36945.6|36938.6|36903.1|36896.1|121
1741339500000|2025-03-07 09:25:00|36913.1|36906.1|36898.1|36891.1|36923.1|36916.1|36895.6|36888.6|48
1741339800000|2025-03-07 09:30:00|36895.6|36888.6|36910.6|36903.6|36935.6|36928.6|36890.6|36883.6|41
1741340100000|2025-03-07 09:35:00|36913.1|36906.1|36910.6|36903.6|36923.1|36916.1|36898.1|36891.1|126
1741340400000|2025-03-07 09:40:00|36913.1|36906.1|36920.6|36913.6|36925.6|36918.6|36908.1|36901.1|67
1741340700000|2025-03-07 09:45:00|36918.1|36911.1|36935.6|36928.6|36938.1|36931.1|36913.1|36906.1|8
1741341000000|2025-03-07 09:50:00|36938.1|36931.1|36953.1|36946.1|36960.6|36953.6|36933.1|36926.1|39
1741341300000|2025-03-07 09:55:00|36955.6|36948.6|36955.6|36948.6|36963.1|36956.1|36943.1|36936.1|30
1741341600000|2025-03-07 10:00:00|36958.1|36951.1|36948.1|36941.1|36963.1|36956.1|36943.1|36936.1|80
1741341900000|2025-03-07 10:05:00|36950.6|36943.6|36903.1|36896.1|36953.1|36946.1|36893.1|36886.1|53
1741342200000|2025-03-07 10:10:00|36905.6|36898.6|36930.6|36923.6|36938.1|36931.1|36903.1|36896.1|117
1741342500000|2025-03-07 10:15:00|36933.1|36926.1|36935.6|36928.6|36938.1|36931.1|36913.1|36906.1|63
1741342800000|2025-03-07 10:20:00|36933.1|36926.1|36928.1|36921.1|36943.1|36936.1|36920.6|36913.6|11
1741343100000|2025-03-07 10:25:00|36930.6|36923.6|36918.1|36911.1|36938.1|36931.1|36900.6|36893.6|19
1741343400000|2025-03-07 10:30:00|36920.6|36913.6|36930.6|36923.6|36933.1|36926.1|36900.6|36893.6|13
1741343700000|2025-03-07 10:35:00|36933.1|36926.1|36923.1|36916.1|36950.6|36943.6|36923.1|36916.1|14
1741344000000|2025-03-07 10:40:00|36920.6|36913.6|36908.1|36901.1|36945.6|36938.6|36905.6|36898.6|27
1741344300000|2025-03-07 10:45:00|36910.6|36903.6|36923.1|36916.1|36930.6|36923.6|36910.6|36903.6|4
1741344600000|2025-03-07 10:50:00|36920.6|36913.6|36915.6|36908.6|36928.1|36921.1|36895.6|36888.6|14
1741344900000|2025-03-07 10:55:00|36913.1|36906.1|36918.1|36911.1|36920.6|36913.6|36903.1|36896.1|8
1741345200000|2025-03-07 11:00:00|36920.6|36913.6|36945.6|36938.6|36948.1|36941.1|36893.1|36886.1|15
1741345500000|2025-03-07 11:05:00|36943.1|36936.1|36948.1|36941.1|36975.6|36968.6|36943.1|36936.1|97
1741345800000|2025-03-07 11:10:00|36945.6|36938.6|36948.1|36941.1|36950.6|36943.6|36930.6|36923.6|14
1741346100000|2025-03-07 11:15:00|36945.6|36938.6|36978.1|36971.1|36983.1|36976.1|36943.1|36936.1|18
1741346400000|2025-03-07 11:20:00|36975.6|36968.6|36985.6|36978.6|36993.1|36986.1|36968.1|36961.1|10
1741346700000|2025-03-07 11:25:00|36983.1|36976.1|36980.6|36973.6|36988.1|36981.1|36973.1|36966.1|4
1741347000000|2025-03-07 11:30:00|36978.1|36971.1|37013.1|37006.1|37015.6|37008.6|36975.6|36968.6|20
1741347300000|2025-03-07 11:35:00|37010.6|37003.6|37023.1|37016.1|37023.1|37016.1|37010.6|37003.6|9
1741347600000|2025-03-07 11:40:00|37018.1|37011.1|36990.6|36983.6|37018.1|37011.1|36985.6|36978.6|38
1741347900000|2025-03-07 11:45:00|36988.1|36981.1|37003.1|36996.1|37010.6|37003.6|36988.1|36981.1|49
1741348200000|2025-03-07 11:50:00|37005.6|36998.6|36988.1|36981.1|37018.1|37011.1|36988.1|36981.1|31
1741348500000|2025-03-07 11:55:00|36990.6|36983.6|36988.1|36981.1|36993.1|36986.1|36973.1|36966.1|31
1741348800000|2025-03-07 12:00:00|36983.1|36976.1|36995.6|36988.6|37010.6|37003.6|36973.1|36966.1|48
1741349100000|2025-03-07 12:05:00|36993.1|36986.1|36980.6|36973.6|37008.1|37001.1|36973.1|36966.1|40
1741349400000|2025-03-07 12:10:00|36983.1|36976.1|36988.1|36981.1|36995.6|36988.6|36968.1|36961.1|14
1741349700000|2025-03-07 12:15:00|36990.6|36983.6|36953.1|36946.1|36995.6|36988.6|36945.6|36938.6|9
1741350000000|2025-03-07 12:20:00|36955.6|36948.6|36933.1|36926.1|36958.1|36951.1|36933.1|36926.1|30
1741350300000|2025-03-07 12:25:00|36930.6|36923.6|36918.1|36911.1|36943.1|36936.1|36913.1|36906.1|11
1741350600000|2025-03-07 12:30:00|36915.6|36908.6|36925.6|36918.6|36933.1|36926.1|36898.1|36891.1|81
1741350900000|2025-03-07 12:35:00|36928.1|36921.1|36913.1|36906.1|36938.1|36931.1|36913.1|36906.1|25
1741351200000|2025-03-07 12:40:00|36915.6|36908.6|36855.6|36848.6|36918.1|36911.1|36848.1|36841.1|87
1741351500000|2025-03-07 12:45:00|36858.1|36851.1|36885.6|36878.6|36890.6|36883.6|36848.1|36841.1|28
1741351800000|2025-03-07 12:50:00|36883.1|36876.1|36883.1|36876.1|36905.6|36898.6|36868.1|36861.1|46
1741352100000|2025-03-07 12:55:00|36880.6|36873.6|36903.1|36896.1|36908.1|36901.1|36878.1|36871.1|19
1741352400000|2025-03-07 13:00:00|36900.6|36893.6|36873.1|36866.1|36903.1|36896.1|36860.6|36853.6|28
1741352700000|2025-03-07 13:05:00|36868.1|36861.1|36873.1|36866.1|36890.6|36883.6|36863.1|36856.1|140
1741353000000|2025-03-07 13:10:00|36870.6|36863.6|36868.1|36861.1|36885.6|36878.6|36865.6|36858.6|46
1741353300000|2025-03-07 13:15:00|36873.1|36866.1|36880.6|36873.6|36883.1|36876.1|36843.1|36836.1|53
1741353600000|2025-03-07 13:20:00|36883.1|36876.1|36885.6|36878.6|36903.1|36896.1|36873.1|36866.1|141
1741353900000|2025-03-07 13:25:00|36883.1|36876.1|36873.1|36866.1|36895.6|36888.6|36855.6|36848.6|61
1741354200000|2025-03-07 13:30:00|36870.6|36863.6|36960.6|36953.6|37100.6|37093.6|36805.6|36798.6|954
1741354500000|2025-03-07 13:35:00|36963.1|36956.1|36920.6|36913.6|36980.6|36973.6|36878.1|36871.1|320
1741354800000|2025-03-07 13:40:00|36918.1|36911.1|36923.1|36916.1|36928.1|36921.1|36815.6|36808.6|375
1741355100000|2025-03-07 13:45:00|36925.6|36918.6|36898.1|36891.1|36943.1|36936.1|36873.1|36866.1|90
1741355400000|2025-03-07 13:50:00|36900.6|36893.6|36880.6|36873.6|36900.6|36893.6|36855.6|36848.6|73
1741355700000|2025-03-07 13:55:00|36878.1|36871.1|36710.6|36703.6|36880.6|36873.6|36635.6|36628.6|254
1741356000000|2025-03-07 14:00:00|36708.1|36701.1|36775.6|36768.6|36780.6|36773.6|36693.1|36686.1|352
1741356300000|2025-03-07 14:05:00|36773.1|36766.1|36708.1|36701.1|36803.1|36796.1|36678.1|36671.1|122
1741356600000|2025-03-07 14:10:00|36710.6|36703.6|36665.6|36658.6|36710.6|36703.6|36575.6|36568.6|620
1741356900000|2025-03-07 14:15:00|36663.1|36656.1|36648.1|36641.1|36685.6|36678.6|36633.1|36626.1|101
1741357200000|2025-03-07 14:20:00|36645.6|36638.6|36688.1|36681.1|36710.6|36703.6|36633.1|36626.1|124
1741357500000|2025-03-07 14:25:00|36673.1|36666.1|36625.6|36618.6|36700.6|36693.6|36623.1|36616.1|63
1741357800000|2025-03-07 14:30:00|36628.1|36621.1|36733.1|36726.1|36733.1|36726.1|36613.1|36606.1|410
1741358100000|2025-03-07 14:35:00|36730.6|36723.6|36720.6|36713.6|36770.6|36763.6|36660.6|36653.6|386
1741358400000|2025-03-07 14:40:00|36723.1|36716.1|36845.6|36838.6|36905.6|36898.6|36705.6|36698.6|591
1741358700000|2025-03-07 14:45:00|36843.1|36836.1|36943.1|36936.1|36958.1|36951.1|36840.6|36833.6|289
1741359000000|2025-03-07 14:50:00|36940.6|36933.6|37010.6|37003.6|37025.6|37018.6|36925.6|36918.6|302
1741359300000|2025-03-07 14:55:00|37013.1|37006.1|36915.6|36908.6|37040.6|37033.6|36910.6|36903.6|285
1741359600000|2025-03-07 15:00:00|36918.1|36911.1|36988.1|36981.1|37010.6|37003.6|36828.1|36821.1|354
1741359900000|2025-03-07 15:05:00|36985.6|36978.6|36980.6|36973.6|37008.1|37001.1|36953.1|36946.1|162
1741360200000|2025-03-07 15:10:00|36983.1|36976.1|36910.6|36903.6|37000.6|36993.6|36900.6|36893.6|178
1741360500000|2025-03-07 15:15:00|36913.1|36906.1|36813.1|36806.1|36913.1|36906.1|36788.1|36781.1|308
1741360800000|2025-03-07 15:20:00|36815.6|36808.6|36895.6|36888.6|36918.1|36911.1|36798.1|36791.1|215
1741361100000|2025-03-07 15:25:00|36893.1|36886.1|36828.1|36821.1|36895.6|36888.6|36818.1|36811.1|166
1741361400000|2025-03-07 15:30:00|36825.6|36818.6|36688.1|36681.1|36825.6|36818.6|36658.1|36651.1|336
1741361700000|2025-03-07 15:35:00|36690.6|36683.6|36603.1|36596.1|36690.6|36683.6|36583.1|36576.1|226
1741362000000|2025-03-07 15:40:00|36605.6|36598.6|36638.1|36631.1|36658.1|36651.1|36555.6|36548.6|308
1741362300000|2025-03-07 15:45:00|36643.1|36636.1|36880.6|36873.6|36890.6|36883.6|36628.1|36621.1|1248
1741362600000|2025-03-07 15:50:00|36888.1|36881.1|36780.6|36773.6|36900.6|36893.6|36710.6|36703.6|596
1741362900000|2025-03-07 15:55:00|36783.1|36776.1|36778.1|36771.1|36828.1|36821.1|36713.1|36706.1|287
1741363200000|2025-03-07 16:00:00|36775.6|36768.6|36735.6|36728.6|36785.6|36778.6|36703.1|36696.1|230
1741363500000|2025-03-07 16:05:00|36733.1|36726.1|36743.1|36736.1|36790.6|36783.6|36705.6|36698.6|167
1741363800000|2025-03-07 16:10:00|36745.6|36738.6|36718.1|36711.1|36758.1|36751.1|36690.6|36683.6|224
1741364100000|2025-03-07 16:15:00|36720.6|36713.6|36638.1|36631.1|36730.6|36723.6|36630.6|36623.6|183
1741364400000|2025-03-07 16:20:00|36640.6|36633.6|36638.1|36631.1|36658.1|36651.1|36613.1|36606.1|148
1741364700000|2025-03-07 16:25:00|36630.6|36623.6|36580.6|36573.6|36643.1|36636.1|36563.1|36556.1|266
1741365000000|2025-03-07 16:30:00|36583.1|36576.1|36603.1|36596.1|36633.1|36626.1|36575.6|36568.6|198
1741365300000|2025-03-07 16:35:00|36605.6|36598.6|36545.6|36538.6|36610.6|36603.6|36528.1|36521.1|185
1741365600000|2025-03-07 16:40:00|36543.1|36536.1|36545.6|36538.6|36553.1|36546.1|36473.1|36466.1|336
1741365900000|2025-03-07 16:45:00|36543.1|36536.1|36510.6|36503.6|36565.6|36558.6|36493.1|36486.1|74
1741366200000|2025-03-07 16:50:00|36513.1|36506.1|36508.1|36501.1|36518.1|36511.1|36465.6|36458.6|135
1741366500000|2025-03-07 16:55:00|36513.1|36506.1|36578.1|36571.1|36583.1|36576.1|36490.6|36483.6|185
1741366800000|2025-03-07 17:00:00|36585.6|36578.6|36598.1|36591.1|36665.6|36658.6|36573.1|36566.1|212
1741367100000|2025-03-07 17:05:00|36600.6|36593.6|36548.1|36541.1|36635.6|36628.6|36520.6|36513.6|169
1741367400000|2025-03-07 17:10:00|36550.6|36543.6|36573.1|36566.1|36583.1|36576.1|36503.1|36496.1|279
1741367700000|2025-03-07 17:15:00|36575.6|36568.6|36563.1|36556.1|36585.6|36578.6|36528.1|36521.1|151
1741368000000|2025-03-07 17:20:00|36565.6|36558.6|36650.6|36643.6|36653.1|36646.1|36560.6|36553.6|106
1741368300000|2025-03-07 17:25:00|36648.1|36641.1|36663.1|36656.1|36663.1|36656.1|36613.1|36606.1|84
1741368600000|2025-03-07 17:30:00|36665.6|36658.6|36763.1|36756.1|36768.1|36761.1|36633.1|36626.1|317
1741368900000|2025-03-07 17:35:00|36760.6|36753.6|36733.1|36726.1|36805.6|36798.6|36723.1|36716.1|220
1741369200000|2025-03-07 17:40:00|36725.6|36718.6|36838.1|36831.1|36843.1|36836.1|36725.6|36718.6|243
1741369500000|2025-03-07 17:45:00|36840.6|36833.6|36853.1|36846.1|36903.1|36896.1|36828.1|36821.1|222
1741369800000|2025-03-07 17:50:00|36855.6|36848.6|36938.1|36931.1|36938.1|36931.1|36835.6|36828.6|195
1741370100000|2025-03-07 17:55:00|36935.6|36928.6|36788.1|36781.1|36948.1|36941.1|36763.1|36756.1|416
1741370400000|2025-03-07 18:00:00|36790.6|36783.6|36938.1|36931.1|36943.1|36936.1|36780.6|36773.6|350
1741370700000|2025-03-07 18:05:00|36935.6|36928.6|36930.6|36923.6|36993.1|36986.1|36920.6|36913.6|354
1741371000000|2025-03-07 18:10:00|36928.1|36921.1|36990.6|36983.6|37000.6|36993.6|36885.6|36878.6|231
1741371300000|2025-03-07 18:15:00|36993.1|36986.1|37005.6|36998.6|37013.1|37006.1|36978.1|36971.1|165
1741371600000|2025-03-07 18:20:00|37000.6|36993.6|36918.1|36911.1|37028.1|37021.1|36918.1|36911.1|259
1741371900000|2025-03-07 18:25:00|36915.6|36908.6|36908.1|36901.1|36940.6|36933.6|36893.1|36886.1|153
1741372200000|2025-03-07 18:30:00|36910.6|36903.6|36930.6|36923.6|36940.6|36933.6|36878.1|36871.1|120
1741372500000|2025-03-07 18:35:00|36933.1|36926.1|37028.1|37021.1|37048.1|37041.1|36913.1|36906.1|260
1741372800000|2025-03-07 18:40:00|37025.6|37018.6|37015.6|37008.6|37065.6|37058.6|36970.6|36963.6|194
1741373100000|2025-03-07 18:45:00|37013.1|37006.1|37053.1|37046.1|37073.1|37066.1|37010.6|37003.6|118
1741373400000|2025-03-07 18:50:00|37055.6|37048.6|37063.1|37056.1|37073.1|37066.1|37025.6|37018.6|171
1741373700000|2025-03-07 18:55:00|37065.6|37058.6|37103.1|37096.1|37103.1|37096.1|37053.1|37046.1|169
1741374000000|2025-03-07 19:00:00|37105.6|37098.6|37138.1|37131.1|37158.1|37151.1|37095.6|37088.6|203
1741374300000|2025-03-07 19:05:00|37135.6|37128.6|37028.1|37021.1|37135.6|37128.6|37023.1|37016.1|295
1741374600000|2025-03-07 19:10:00|37030.6|37023.6|37080.6|37073.6|37100.6|37093.6|37028.1|37021.1|116
1741374900000|2025-03-07 19:15:00|37078.1|37071.1|37128.1|37121.1|37128.1|37121.1|37068.1|37061.1|89
1741375200000|2025-03-07 19:20:00|37125.6|37118.6|37198.1|37191.1|37235.6|37228.6|37125.6|37118.6|342
1741375500000|2025-03-07 19:25:00|37200.6|37193.6|37208.1|37201.1|37228.1|37221.1|37140.6|37133.6|126
1741375800000|2025-03-07 19:30:00|37213.1|37206.1|37205.6|37198.6|37243.1|37236.1|37173.1|37166.1|148
1741376100000|2025-03-07 19:35:00|37203.1|37196.1|37190.6|37183.6|37213.1|37206.1|37133.1|37126.1|130
1741376400000|2025-03-07 19:40:00|37188.1|37181.1|37168.1|37161.1|37220.6|37213.6|37140.6|37133.6|199
1741376700000|2025-03-07 19:45:00|37165.6|37158.6|37113.1|37106.1|37170.6|37163.6|37103.1|37096.1|131
1741377000000|2025-03-07 19:50:00|37110.6|37103.6|37148.1|37141.1|37163.1|37156.1|37095.6|37088.6|132
1741377300000|2025-03-07 19:55:00|37150.6|37143.6|37135.6|37128.6|37178.1|37171.1|37118.1|37111.1|73
1741377600000|2025-03-07 20:00:00|37128.1|37121.1|37110.6|37103.6|37143.1|37136.1|37095.6|37088.6|96
1741377900000|2025-03-07 20:05:00|37108.1|37101.1|37193.1|37186.1|37195.6|37188.6|37103.1|37096.1|104
1741378200000|2025-03-07 20:10:00|37190.6|37183.6|37185.6|37178.6|37218.1|37211.1|37173.1|37166.1|116
1741378500000|2025-03-07 20:15:00|37183.1|37176.1|37215.6|37208.6|37235.6|37228.6|37120.6|37113.6|142
1741378800000|2025-03-07 20:20:00|37218.1|37211.1|37168.1|37161.1|37218.1|37211.1|37158.1|37151.1|83
1741379100000|2025-03-07 20:25:00|37165.6|37158.6|37183.1|37176.1|37200.6|37193.6|37163.1|37156.1|42
1741379400000|2025-03-07 20:30:00|37178.1|37171.1|37180.6|37173.6|37203.1|37196.1|37163.1|37156.1|157
1741379700000|2025-03-07 20:35:00|37183.1|37176.1|37078.1|37071.1|37183.1|37176.1|37063.1|37056.1|174
1741380000000|2025-03-07 20:40:00|37075.6|37068.6|37163.1|37156.1|37168.1|37161.1|37053.1|37046.1|302
1741380300000|2025-03-07 20:45:00|37158.1|37151.1|37238.1|37231.1|37243.1|37236.1|37153.1|37146.1|244
1741380600000|2025-03-07 20:50:00|37235.6|37228.6|37268.1|37261.1|37268.1|37261.1|37203.1|37196.1|461
1741380900000|2025-03-07 20:55:00|37265.6|37258.6|37270.6|37263.6|37323.1|37316.1|37265.6|37258.6|654
1741381200000|2025-03-07 21:00:00|37265.6|37258.6|37235.6|37228.6|37265.6|37258.6|37203.1|37196.1|262
1741381500000|2025-03-07 21:05:00|37238.1|37231.1|37250.6|37243.6|37253.1|37246.1|37223.1|37216.1|47
1741381800000|2025-03-07 21:10:00|37248.1|37241.1|37235.6|37228.6|37248.1|37241.1|37223.1|37216.1|22
1741382100000|2025-03-07 21:15:00|37233.1|37226.1|37230.6|37223.6|37243.1|37236.1|37220.6|37213.6|28
1741382400000|2025-03-07 21:20:00|37228.1|37221.1|37218.1|37211.1|37228.1|37221.1|37198.1|37191.1|27
1741382700000|2025-03-07 21:25:00|37215.6|37208.6|37200.6|37193.6|37215.6|37208.6|37198.1|37191.1|20
1741383000000|2025-03-07 21:30:00|37203.1|37196.1|37195.6|37188.6|37203.1|37196.1|37193.1|37186.1|24
1741383300000|2025-03-07 21:35:00|37198.1|37191.1|37193.1|37186.1|37200.6|37193.6|37188.1|37181.1|25
1741383600000|2025-03-07 21:40:00|37190.6|37183.6|37183.1|37176.1|37193.1|37186.1|37180.6|37173.6|19
1741383900000|2025-03-07 21:45:00|37180.6|37173.6|37185.6|37178.6|37188.1|37181.1|37178.1|37171.1|25
1741384200000|2025-03-07 21:50:00|37183.1|37176.1|37198.1|37191.1|37220.6|37213.6|37180.6|37173.6|52
1741384500000|2025-03-07 21:55:00|37200.6|37193.6|37221.7|37191.7|37223.2|37211.1|37195.6|37188.6|28
1741557600000|2025-03-09 22:00:00|37074.6|37059.6|37064.6|37049.6|37149.6|37134.6|37039.6|37024.6|73
1741557900000|2025-03-09 22:05:00|37067.1|37052.1|37019.6|37004.6|37084.6|37069.6|37014.6|36999.6|82
1741558200000|2025-03-09 22:10:00|37017.1|37002.1|37002.1|36987.1|37024.6|37009.6|36972.1|36957.1|49
1741558500000|2025-03-09 22:15:00|36999.6|36984.6|36994.6|36979.6|37037.1|37022.1|36959.6|36944.6|32
1741558800000|2025-03-09 22:20:00|36997.1|36982.1|36984.6|36969.6|37007.1|36992.1|36984.6|36969.6|32
1741559100000|2025-03-09 22:25:00|36987.1|36972.1|36984.6|36969.6|37022.1|37007.1|36982.1|36967.1|53
1741559400000|2025-03-09 22:30:00|36987.1|36972.1|36962.1|36947.1|37004.6|36989.6|36944.6|36929.6|30
1741559700000|2025-03-09 22:35:00|36964.6|36949.6|36989.6|36974.6|36994.6|36979.6|36964.6|36949.6|7
1741560000000|2025-03-09 22:40:00|36992.1|36977.1|36989.6|36974.6|37002.1|36987.1|36979.6|36964.6|12
1741560300000|2025-03-09 22:45:00|36992.1|36977.1|36979.6|36964.6|37012.1|36997.1|36974.6|36959.6|22
1741560600000|2025-03-09 22:50:00|36977.1|36962.1|36967.1|36952.1|36979.6|36964.6|36954.6|36939.6|19
1741560900000|2025-03-09 22:55:00|36969.6|36954.6|36904.6|36889.6|36969.6|36954.6|36904.6|36889.6|16
1741561200000|2025-03-09 23:00:00|36909.6|36894.6|36829.6|36814.6|36927.1|36912.1|36817.1|36802.1|54
1741561500000|2025-03-09 23:05:00|36832.1|36817.1|36889.6|36874.6|36894.6|36879.6|36812.1|36797.1|99
1741561800000|2025-03-09 23:10:00|36887.1|36872.1|36894.6|36879.6|36924.6|36909.6|36877.1|36862.1|29
1741562100000|2025-03-09 23:15:00|36897.1|36882.1|36932.1|36917.1|36932.1|36917.1|36892.1|36877.1|32
1741562400000|2025-03-09 23:20:00|36934.6|36919.6|36979.6|36964.6|36997.1|36982.1|36924.6|36909.6|169
1741562700000|2025-03-09 23:25:00|36982.1|36967.1|37024.6|37009.6|37027.1|37012.1|36969.6|36954.6|51
1741563000000|2025-03-09 23:30:00|37029.6|37014.6|37000.6|36993.6|37055.6|37048.6|36985.6|36978.6|19163
1741563300000|2025-03-09 23:35:00|37003.1|36996.1|36980.6|36973.6|37003.1|36996.1|36975.6|36968.6|103
1741563600000|2025-03-09 23:40:00|36983.1|36976.1|36990.6|36983.6|37005.6|36998.6|36963.1|36956.1|183
1741563900000|2025-03-09 23:45:00|36993.1|36986.1|36935.6|36928.6|37000.6|36993.6|36870.6|36863.6|603
1741564200000|2025-03-09 23:50:00|36938.1|36931.1|36990.6|36983.6|37010.6|37003.6|36935.6|36928.6|156
1741564500000|2025-03-09 23:55:00|36993.1|36986.1|36975.6|36968.6|37008.1|37001.1|36955.6|36948.6|1725
1741564800000|2025-03-10 00:00:00|36970.6|36963.6|36910.6|36903.6|37015.6|37008.6|36848.1|36841.1|1225
1741565100000|2025-03-10 00:05:00|36913.1|36906.1|36923.1|36916.1|36925.6|36918.6|36833.1|36826.1|270
1741565400000|2025-03-10 00:10:00|36925.6|36918.6|36895.6|36888.6|37000.6|36993.6|36845.6|36838.6|482
1741565700000|2025-03-10 00:15:00|36893.1|36886.1|36825.6|36818.6|36893.1|36886.1|36818.1|36811.1|473
1741566000000|2025-03-10 00:20:00|36828.1|36821.1|36775.6|36768.6|36833.1|36826.1|36763.1|36756.1|357
1741566300000|2025-03-10 00:25:00|36773.1|36766.1|36715.6|36708.6|36783.1|36776.1|36698.1|36691.1|419
1741566600000|2025-03-10 00:30:00|36718.1|36711.1|36768.1|36761.1|36780.6|36773.6|36700.6|36693.6|256
1741566900000|2025-03-10 00:35:00|36763.1|36756.1|36793.1|36786.1|36795.6|36788.6|36745.6|36738.6|193
1741567200000|2025-03-10 00:40:00|36790.6|36783.6|36843.1|36836.1|36865.6|36858.6|36790.6|36783.6|210
1741567500000|2025-03-10 00:45:00|36840.6|36833.6|36870.6|36863.6|36875.6|36868.6|36835.6|36828.6|499
1741567800000|2025-03-10 00:50:00|36873.1|36866.1|36868.1|36861.1|36878.1|36871.1|36823.1|36816.1|178
1741568100000|2025-03-10 00:55:00|36870.6|36863.6|36900.6|36893.6|36910.6|36903.6|36863.1|36856.1|171
1741568400000|2025-03-10 01:00:00|36898.1|36891.1|36928.1|36921.1|36945.6|36938.6|36888.1|36881.1|515
1741568700000|2025-03-10 01:05:00|36925.6|36918.6|36920.6|36913.6|36940.6|36933.6|36893.1|36886.1|377
1741569000000|2025-03-10 01:10:00|36918.1|36911.1|36910.6|36903.6|36943.1|36936.1|36898.1|36891.1|156
1741569300000|2025-03-10 01:15:00|36913.1|36906.1|36885.6|36878.6|36913.1|36906.1|36863.1|36856.1|217
1741569600000|2025-03-10 01:20:00|36883.1|36876.1|36884.5|36877.5|36910.6|36903.6|36870.6|36863.6|127
1741569900000|2025-03-10 01:25:00|36882|36875|36879.5|36872.5|36909.5|36902.5|36869.5|36862.5|99
1741570200000|2025-03-10 01:30:00|36882|36875|36964.5|36957.5|36982|36975|36879.5|36872.5|275
1741570500000|2025-03-10 01:35:00|36967|36960|36982|36975|36982|36975|36942|36935|239
1741570800000|2025-03-10 01:40:00|36984.5|36977.5|36949.5|36942.5|37024.5|37017.5|36947|36940|210
1741571100000|2025-03-10 01:45:00|36947|36940|36977|36970|36999.5|36992.5|36947|36940|112
1741571400000|2025-03-10 01:50:00|36974.5|36967.5|36994.5|36987.5|37002|36995|36954.5|36947.5|98
1741571700000|2025-03-10 01:55:00|36997|36990|37054.5|37047.5|37057|37050|36994.5|36987.5|131
1741572000000|2025-03-10 02:00:00|37052|37045|37037|37030|37072|37065|37034.5|37027.5|224
1741572300000|2025-03-10 02:05:00|37039.5|37032.5|37047|37040|37054.5|37047.5|37027|37020|920
1741572600000|2025-03-10 02:10:00|37049.5|37042.5|37074.5|37067.5|37074.5|37067.5|37039.5|37032.5|133
1741572900000|2025-03-10 02:15:00|37072|37065|37084.5|37077.5|37087|37080|37054.5|37047.5|132
1741573200000|2025-03-10 02:20:00|37079.5|37072.5|37109.5|37102.5|37109.5|37102.5|37074.5|37067.5|121
1741573500000|2025-03-10 02:25:00|37107|37100|37094.5|37087.5|37114.5|37107.5|37084.5|37077.5|123
1741573800000|2025-03-10 02:30:00|37097|37090|37124.5|37117.5|37129.5|37122.5|37084.5|37077.5|131
1741574100000|2025-03-10 02:35:00|37122|37115|37134.5|37127.5|37149.5|37142.5|37122|37115|171
1741574400000|2025-03-10 02:40:00|37137|37130|37134.5|37127.5|37149.5|37142.5|37134.5|37127.5|63
1741574700000|2025-03-10 02:45:00|37132|37125|37132|37125|37137|37130|37114.5|37107.5|88
1741575000000|2025-03-10 02:50:00|37129.5|37122.5|37137|37130|37139.5|37132.5|37124.5|37117.5|50
1741575300000|2025-03-10 02:55:00|37134.5|37127.5|37122|37115|37142|37135|37119.5|37112.5|93
1741575600000|2025-03-10 03:00:00|37119.5|37112.5|37114.5|37107.5|37124.5|37117.5|37094.5|37087.5|145
1741575900000|2025-03-10 03:05:00|37117|37110|37099.5|37092.5|37119.5|37112.5|37097|37090|60
1741576200000|2025-03-10 03:10:00|37102|37095|37069.5|37062.5|37102|37095|37064.5|37057.5|96
1741576500000|2025-03-10 03:15:00|37072|37065|37082|37075|37089.5|37082.5|37069.5|37062.5|38
1741576800000|2025-03-10 03:20:00|37084.5|37077.5|37054.5|37047.5|37092|37085|37054.5|37047.5|72
1741577100000|2025-03-10 03:25:00|37057|37050|37069.5|37062.5|37077|37070|37057|37050|60
1741577400000|2025-03-10 03:30:00|37064.5|37057.5|37034.5|37027.5|37079.5|37072.5|37032|37025|110
1741577700000|2025-03-10 03:35:00|37032|37025|37069.5|37062.5|37074.5|37067.5|37007|37000|142
1741578000000|2025-03-10 03:40:00|37074.5|37067.5|37074.5|37067.5|37092|37085|37062|37055|116
1741578300000|2025-03-10 03:45:00|37077|37070|37092|37085|37099.5|37092.5|37074.5|37067.5|60
1741578600000|2025-03-10 03:50:00|37094.5|37087.5|37077|37070|37094.5|37087.5|37067|37060|109
1741578900000|2025-03-10 03:55:00|37074.5|37067.5|37042|37035|37087|37080|37042|37035|585
1741579200000|2025-03-10 04:00:00|37044.5|37037.5|37052|37045|37069.5|37062.5|37039.5|37032.5|80
1741579500000|2025-03-10 04:05:00|37054.5|37047.5|37054.5|37047.5|37069.5|37062.5|37032|37025|55
1741579800000|2025-03-10 04:10:00|37049.5|37042.5|37024.5|37017.5|37049.5|37042.5|37024.5|37017.5|50
1741580100000|2025-03-10 04:15:00|37022|37015|37009.5|37002.5|37034.5|37027.5|36989.5|36982.5|222
1741580400000|2025-03-10 04:20:00|37007|37000|36982|36975|37019.5|37012.5|36969.5|36962.5|135
1741580700000|2025-03-10 04:25:00|36979.5|36972.5|36972|36965|36987|36980|36949.5|36942.5|128
1741581000000|2025-03-10 04:30:00|36969.5|36962.5|36994.5|36987.5|36994.5|36987.5|36964.5|36957.5|79
1741581300000|2025-03-10 04:35:00|36992|36985|36964.5|36957.5|37004.5|36997.5|36964.5|36957.5|113
1741581600000|2025-03-10 04:40:00|36962|36955|36954.5|36947.5|36984.5|36977.5|36949.5|36942.5|77
1741581900000|2025-03-10 04:45:00|36959.5|36952.5|36967|36960|36969.5|36962.5|36954.5|36947.5|672
1741582200000|2025-03-10 04:50:00|36964.5|36957.5|36962|36955|36972|36965|36942|36935|161
1741582500000|2025-03-10 04:55:00|36959.5|36952.5|36954.5|36947.5|36962|36955|36929.5|36922.5|170
1741582800000|2025-03-10 05:00:00|36952|36945|36957|36950|36999.5|36992.5|36952|36945|95
1741583100000|2025-03-10 05:05:00|36954.5|36947.5|36969.5|36962.5|36984.5|36977.5|36949.5|36942.5|54
1741583400000|2025-03-10 05:10:00|36967|36960|37009.5|37002.5|37014.5|37007.5|36967|36960|66
1741583700000|2025-03-10 05:15:00|37004.5|36997.5|37004.5|36997.5|37024.5|37017.5|37002|36995|77
1741584000000|2025-03-10 05:20:00|37007|37000|37032|37025|37039.5|37032.5|37002|36995|80
1741584300000|2025-03-10 05:25:00|37029.5|37022.5|37067|37060|37069.5|37062.5|37019.5|37012.5|162
1741584600000|2025-03-10 05:30:00|37069.5|37062.5|37019.5|37012.5|37074.5|37067.5|37002|36995|109
1741584900000|2025-03-10 05:35:00|37024.5|37017.5|37022|37015|37052|37045|37017|37010|93
1741585200000|2025-03-10 05:40:00|37024.5|37017.5|37037|37030|37052|37045|37014.5|37007.5|44
1741585500000|2025-03-10 05:45:00|37034.5|37027.5|37027|37020|37044.5|37037.5|37022|37015|279
1741585800000|2025-03-10 05:50:00|37029.5|37022.5|37009.5|37002.5|37034.5|37027.5|37002|36995|85
1741586100000|2025-03-10 05:55:00|37007|37000|37004.5|36997.5|37019.5|37012.5|36992|36985|110
1741586400000|2025-03-10 06:00:00|37014.5|37007.5|37057|37050|37059.5|37052.5|36999.5|36992.5|180
1741586700000|2025-03-10 06:05:00|37059.5|37052.5|37049.5|37042.5|37092|37085|37044.5|37037.5|314
1741587000000|2025-03-10 06:10:00|37047|37040|37057|37050|37059.5|37052.5|37032|37025|157
1741587300000|2025-03-10 06:15:00|37059.5|37052.5|37064.5|37057.5|37074.5|37067.5|37044.5|37037.5|207
1741587600000|2025-03-10 06:20:00|37067|37060|37069.5|37062.5|37082|37075|37054.5|37047.5|233
1741587900000|2025-03-10 06:25:00|37067|37060|37042|37035|37067|37060|37019.5|37012.5|498
1741588200000|2025-03-10 06:30:00|37039.5|37032.5|37044.5|37037.5|37049.5|37042.5|36989.5|36982.5|1421
1741588500000|2025-03-10 06:35:00|37042|37035|37067|37060|37107|37100|37034.5|37027.5|530
1741588800000|2025-03-10 06:40:00|37069.5|37062.5|37092|37085|37094.5|37087.5|37059.5|37052.5|175
1741589100000|2025-03-10 06:45:00|37082|37075|37077|37070|37104.5|37097.5|37077|37070|342
1741589400000|2025-03-10 06:50:00|37074.5|37067.5|37079.5|37072.5|37094.5|37087.5|37072|37065|100
1741589700000|2025-03-10 06:55:00|37077|37070|37082|37075|37082|37075|37067|37060|19
1741590000000|2025-03-10 07:00:00|37084.5|37077.5|37117|37110|37124.5|37117.5|37067|37060|90
1741590300000|2025-03-10 07:05:00|37114.5|37107.5|37102|37095|37119.5|37112.5|37087|37080|75
1741590600000|2025-03-10 07:10:00|37099.5|37092.5|37064.5|37057.5|37107|37100|37057|37050|50
1741590900000|2025-03-10 07:15:00|37067|37060|37037|37030|37074.5|37067.5|37034.5|37027.5|98
1741591200000|2025-03-10 07:20:00|37039.5|37032.5|37024.5|37017.5|37039.5|37032.5|37009.5|37002.5|41
1741591500000|2025-03-10 07:25:00|37027|37020|37032|37025|37052|37045|37014.5|37007.5|73
1741591800000|2025-03-10 07:30:00|37034.5|37027.5|37059.5|37052.5|37062|37055|37019.5|37012.5|48
1741592100000|2025-03-10 07:35:00|37057|37050|37077|37070|37089.5|37082.5|37052|37045|56
1741592400000|2025-03-10 07:40:00|37079.5|37072.5|37064.5|37057.5|37092|37085|37059.5|37052.5|188
1741592700000|2025-03-10 07:45:00|37059.5|37052.5|37027|37020|37059.5|37052.5|37022|37015|26
1741593000000|2025-03-10 07:50:00|37029.5|37022.5|37044.5|37037.5|37047|37040|37019.5|37012.5|38
1741593300000|2025-03-10 07:55:00|37047|37040|37009.5|37002.5|37047|37040|37004.5|36997.5|165
1741593600000|2025-03-10 08:00:00|37029.5|37022.5|36952|36945|37052|37045|36952|36945|230
1741593900000|2025-03-10 08:05:00|36949.5|36942.5|36934.5|36927.5|36977|36970|36922|36915|139
1741594200000|2025-03-10 08:10:00|36932|36925|36912|36905|36949.5|36942.5|36902|36895|500
1741594500000|2025-03-10 08:15:00|36914.5|36907.5|36869.5|36862.5|36924.5|36917.5|36849.5|36842.5|160
1741594800000|2025-03-10 08:20:00|36867|36860|36914.5|36907.5|36914.5|36907.5|36867|36860|527
1741595100000|2025-03-10 08:25:00|36917|36910|36924.5|36917.5|36942|36935|36897|36890|604
1741595400000|2025-03-10 08:30:00|36922|36915|36869.5|36862.5|36934.5|36927.5|36867|36860|58
1741595700000|2025-03-10 08:35:00|36872|36865|36839.5|36832.5|36874.5|36867.5|36837|36830|95
1741596000000|2025-03-10 08:40:00|36842|36835|36802|36795|36867|36860|36792|36785|183
1741596300000|2025-03-10 08:45:00|36797|36790|36787|36780|36829.5|36822.5|36779.5|36772.5|79
1741596600000|2025-03-10 08:50:00|36789.5|36782.5|36719.5|36712.5|36814.5|36807.5|36709.5|36702.5|599
1741596900000|2025-03-10 08:55:00|36717|36710|36702|36695|36737|36730|36674.5|36667.5|138
1741597200000|2025-03-10 09:00:00|36699.5|36692.5|36734.5|36727.5|36757|36750|36684.5|36677.5|236
1741597500000|2025-03-10 09:05:00|36737|36730|36719.5|36712.5|36774.5|36767.5|36719.5|36712.5|501
1741597800000|2025-03-10 09:10:00|36722|36715|36679.5|36672.5|36724.5|36717.5|36664.5|36657.5|58
1741598100000|2025-03-10 09:15:00|36677|36670|36749.5|36742.5|36764.5|36757.5|36672|36665|56
1741598400000|2025-03-10 09:20:00|36744.5|36737.5|36802|36795|36809.5|36802.5|36742|36735|4531
1741598700000|2025-03-10 09:25:00|36804.5|36797.5|36804.5|36797.5|36834.5|36827.5|36794.5|36787.5|126
1741599000000|2025-03-10 09:30:00|36807|36800|36827|36820|36844.5|36837.5|36807|36800|125
1741599300000|2025-03-10 09:35:00|36829.5|36822.5|36809.5|36802.5|36834.5|36827.5|36804.5|36797.5|43
1741599600000|2025-03-10 09:40:00|36812|36805|36837|36830|36844.5|36837.5|36804.5|36797.5|62
1741599900000|2025-03-10 09:45:00|36834.5|36827.5|36847|36840|36862|36855|36822|36815|51
1741600200000|2025-03-10 09:50:00|36849.5|36842.5|36779.5|36772.5|36857|36850|36777|36770|87
1741600500000|2025-03-10 09:55:00|36782|36775|36772|36765|36799.5|36792.5|36742|36735|89
1741600800000|2025-03-10 10:00:00|36777|36770|36794.5|36787.5|36817|36810|36767|36760|318
1741601100000|2025-03-10 10:05:00|36797|36790|36734.5|36727.5|36799.5|36792.5|36732|36725|898
1741601400000|2025-03-10 10:10:00|36732|36725|36732|36725|36769.5|36762.5|36722|36715|297
1741601700000|2025-03-10 10:15:00|36729.5|36722.5|36732|36725|36747|36740|36712|36705|76
1741602000000|2025-03-10 10:20:00|36729.5|36722.5|36717|36710|36749.5|36742.5|36709.5|36702.5|136
1741602300000|2025-03-10 10:25:00|36714.5|36707.5|36714.5|36707.5|36744.5|36737.5|36712|36705|33
1741602600000|2025-03-10 10:30:00|36712|36705|36714.5|36707.5|36742|36735|36707|36700|41
1741602900000|2025-03-10 10:35:00|36717|36710|36687|36680|36719.5|36712.5|36684.5|36677.5|23
1741603200000|2025-03-10 10:40:00|36689.5|36682.5|36682|36675|36697|36690|36672|36665|127
1741603500000|2025-03-10 10:45:00|36679.5|36672.5|36694.5|36687.5|36714.5|36707.5|36674.5|36667.5|41
1741603800000|2025-03-10 10:50:00|36697|36690|36729.5|36722.5|36742|36735|36697|36690|52
1741604100000|2025-03-10 10:55:00|36727|36720|36704.5|36697.5|36729.5|36722.5|36702|36695|19
1741604400000|2025-03-10 11:00:00|36707|36700|36667|36660|36762|36755|36662|36655|342
1741604700000|2025-03-10 11:05:00|36664.5|36657.5|36747|36740|36749.5|36742.5|36642|36635|114
1741605000000|2025-03-10 11:10:00|36744.5|36737.5|36734.5|36727.5|36764.5|36757.5|36714.5|36707.5|49
1741605300000|2025-03-10 11:15:00|36729.5|36722.5|36734.5|36727.5|36759.5|36752.5|36694.5|36687.5|65
1741605600000|2025-03-10 11:20:00|36732|36725|36749.5|36742.5|36764.5|36757.5|36724.5|36717.5|73
1741605900000|2025-03-10 11:25:00|36752|36745|36734.5|36727.5|36759.5|36752.5|36727|36720|60
1741606200000|2025-03-10 11:30:00|36732|36725|36694.5|36687.5|36742|36735|36692|36685|45
1741606500000|2025-03-10 11:35:00|36692|36685|36669.5|36662.5|36702|36695|36669.5|36662.5|33
1741606800000|2025-03-10 11:40:00|36672|36665|36674.5|36667.5|36689.5|36682.5|36659.5|36652.5|15
1741607100000|2025-03-10 11:45:00|36677|36670|36672|36665|36712|36705|36672|36665|37
1741607400000|2025-03-10 11:50:00|36674.5|36667.5|36674.5|36667.5|36684.5|36677.5|36664.5|36657.5|303
1741607700000|2025-03-10 11:55:00|36677|36670|36699.5|36692.5|36704.5|36697.5|36662|36655|89
1741608000000|2025-03-10 12:00:00|36702|36695|36697|36690|36717|36710|36682|36675|26
1741608300000|2025-03-10 12:05:00|36699.5|36692.5|36652|36645|36699.5|36692.5|36639.5|36632.5|84
1741608600000|2025-03-10 12:10:00|36649.5|36642.5|36619.5|36612.5|36659.5|36652.5|36609.5|36602.5|75
1741608900000|2025-03-10 12:15:00|36622|36615|36592|36585|36629.5|36622.5|36584.5|36577.5|70
1741609200000|2025-03-10 12:20:00|36594.5|36587.5|36609.5|36602.5|36644.5|36637.5|36587|36580|92
1741609500000|2025-03-10 12:25:00|36612|36605|36569.5|36562.5|36617|36610|36569.5|36562.5|23
1741609800000|2025-03-10 12:30:00|36574.5|36567.5|36547|36540|36587|36580|36539.5|36532.5|62
1741610100000|2025-03-10 12:35:00|36549.5|36542.5|36569.5|36562.5|36582|36575|36539.5|36532.5|22
1741610400000|2025-03-10 12:40:00|36572|36565|36607|36600|36614.5|36607.5|36562|36555|107
1741610700000|2025-03-10 12:45:00|36604.5|36597.5|36589.5|36582.5|36627|36620|36589.5|36582.5|47
1741611000000|2025-03-10 12:50:00|36587|36580|36627|36620|36627|36620|36579.5|36572.5|107
1741611300000|2025-03-10 12:55:00|36629.5|36622.5|36659.5|36652.5|36659.5|36652.5|36614.5|36607.5|69
1741611600000|2025-03-10 13:00:00|36657|36650|36617|36610|36664.5|36657.5|36612|36605|63
1741611900000|2025-03-10 13:05:00|36614.5|36607.5|36609.5|36602.5|36629.5|36622.5|36577|36570|432
1741612200000|2025-03-10 13:10:00|36612|36605|36627|36620|36674.5|36667.5|36604.5|36597.5|277
1741612500000|2025-03-10 13:15:00|36622|36615|36619.5|36612.5|36657|36650|36617|36610|163
1741612800000|2025-03-10 13:20:00|36617|36610|36604.5|36597.5|36617|36610|36584.5|36577.5|174
1741613100000|2025-03-10 13:25:00|36594.5|36587.5|36604.5|36597.5|36612|36605|36584.5|36577.5|143
1741613400000|2025-03-10 13:30:00|36609.5|36602.5|36587|36580|36674.5|36667.5|36544.5|36537.5|463
1741613700000|2025-03-10 13:35:00|36589.5|36582.5|36669.5|36662.5|36679.5|36672.5|36584.5|36577.5|669
1741614000000|2025-03-10 13:40:00|36667|36660|36722|36715|36744.5|36737.5|36649.5|36642.5|276
1741614300000|2025-03-10 13:45:00|36724.5|36717.5|36669.5|36662.5|36734.5|36727.5|36634.5|36627.5|241
1741614600000|2025-03-10 13:50:00|36667|36660|36587|36580|36704.5|36697.5|36559.5|36552.5|273
1741614900000|2025-03-10 13:55:00|36584.5|36577.5|36604.5|36597.5|36662|36655|36579.5|36572.5|151
1741615200000|2025-03-10 14:00:00|36597|36590|36514.5|36507.5|36597|36590|36504.5|36497.5|264
1741615500000|2025-03-10 14:05:00|36524.5|36517.5|36524.5|36517.5|36564.5|36557.5|36492|36485|345
1741615800000|2025-03-10 14:10:00|36529.5|36522.5|36544.5|36537.5|36559.5|36552.5|36499.5|36492.5|339
1741616100000|2025-03-10 14:15:00|36542|36535|36514.5|36507.5|36572|36565|36494.5|36487.5|195
1741616400000|2025-03-10 14:20:00|36519.5|36512.5|36509.5|36502.5|36552|36545|36449.5|36442.5|276
1741616700000|2025-03-10 14:25:00|36507|36500|36464.5|36457.5|36529.5|36522.5|36454.5|36447.5|118
1741617000000|2025-03-10 14:30:00|36469.5|36462.5|36407|36400|36494.5|36487.5|36404.5|36397.5|276
1741617300000|2025-03-10 14:35:00|36404.5|36397.5|36449.5|36442.5|36489.5|36482.5|36394.5|36387.5|141
1741617600000|2025-03-10 14:40:00|36447|36440|36399.5|36392.5|36459.5|36452.5|36399.5|36392.5|138
1741617900000|2025-03-10 14:45:00|36397|36390|36402|36395|36439.5|36432.5|36359.5|36352.5|247
1741618200000|2025-03-10 14:50:00|36399.5|36392.5|36359.5|36352.5|36407|36400|36334.5|36327.5|117
1741618500000|2025-03-10 14:55:00|36362|36355|36402|36395|36404.5|36397.5|36337|36330|172
1741618800000|2025-03-10 15:00:00|36407|36400|36442|36435|36477|36470|36407|36400|254
1741619100000|2025-03-10 15:05:00|36439.5|36432.5|36494.5|36487.5|36509.5|36502.5|36432|36425|140
1741619400000|2025-03-10 15:10:00|36489.5|36482.5|36519.5|36512.5|36534.5|36527.5|36467|36460|151
1741619700000|2025-03-10 15:15:00|36517|36510|36504.5|36497.5|36569.5|36562.5|36497|36490|281
1741620000000|2025-03-10 15:20:00|36507|36500|36549.5|36542.5|36577|36570|36487|36480|136
1741620300000|2025-03-10 15:25:00|36547|36540|36572|36565|36574.5|36567.5|36537|36530|143
1741620600000|2025-03-10 15:30:00|36569.5|36562.5|36607|36600|36624.5|36617.5|36557|36550|423
1741620900000|2025-03-10 15:35:00|36604.5|36597.5|36564.5|36557.5|36642|36635|36559.5|36552.5|1224
1741621200000|2025-03-10 15:40:00|36562|36555|36489.5|36482.5|36579.5|36572.5|36464.5|36457.5|1026
1741621500000|2025-03-10 15:45:00|36492|36485|36584.5|36577.5|36602|36595|36484.5|36477.5|625
1741621800000|2025-03-10 15:50:00|36582|36575|36539.5|36532.5|36594.5|36587.5|36532|36525|343
1741622100000|2025-03-10 15:55:00|36537|36530|36472|36465|36542|36535|36449.5|36442.5|303
1741622400000|2025-03-10 16:00:00|36464.5|36457.5|36449.5|36442.5|36512|36505|36444.5|36437.5|135
1741622700000|2025-03-10 16:05:00|36447|36440|36444.5|36437.5|36487|36480|36434.5|36427.5|222
1741623000000|2025-03-10 16:10:00|36447|36440|36509.5|36502.5|36512|36505|36444.5|36437.5|95
1741623300000|2025-03-10 16:15:00|36512|36505|36424.5|36417.5|36514.5|36507.5|36404.5|36397.5|587
1741623600000|2025-03-10 16:20:00|36427|36420|36434.5|36427.5|36449.5|36442.5|36402|36395|418
1741623900000|2025-03-10 16:25:00|36437|36430|36494.5|36487.5|36497|36490|36434.5|36427.5|141
1741624200000|2025-03-10 16:30:00|36499.5|36492.5|36582|36575|36592|36585|36482|36475|332
1741624500000|2025-03-10 16:35:00|36579.5|36572.5|36449.5|36442.5|36579.5|36572.5|36444.5|36437.5|655
1741624800000|2025-03-10 16:40:00|36444.5|36437.5|36474.5|36467.5|36499.5|36492.5|36444.5|36437.5|681
1741625100000|2025-03-10 16:45:00|36472|36465|36472|36465|36502|36495|36454.5|36447.5|205
1741625400000|2025-03-10 16:50:00|36469.5|36462.5|36514.5|36507.5|36537|36530|36469.5|36462.5|70
1741625700000|2025-03-10 16:55:00|36509.5|36502.5|36494.5|36487.5|36534.5|36527.5|36482|36475|88
1741626000000|2025-03-10 17:00:00|36492|36485|36439.5|36432.5|36524.5|36517.5|36429.5|36422.5|449
1741626300000|2025-03-10 17:05:00|36442|36435|36447|36440|36464.5|36457.5|36419.5|36412.5|121
1741626600000|2025-03-10 17:10:00|36444.5|36437.5|36452|36445|36467|36460|36399.5|36392.5|195
1741626900000|2025-03-10 17:15:00|36449.5|36442.5|36447|36440|36467|36460|36422|36415|73
1741627200000|2025-03-10 17:20:00|36444.5|36437.5|36484.5|36477.5|36507|36500|36442|36435|103
1741627500000|2025-03-10 17:25:00|36482|36475|36444.5|36437.5|36484.5|36477.5|36439.5|36432.5|130
1741627800000|2025-03-10 17:30:00|36447|36440|36417|36410|36452|36445|36404.5|36397.5|139
1741628100000|2025-03-10 17:35:00|36414.5|36407.5|36402|36395|36432|36425|36372|36365|106
1741628400000|2025-03-10 17:40:00|36399.5|36392.5|36392|36385|36414.5|36407.5|36379.5|36372.5|135
1741628700000|2025-03-10 17:45:00|36389.5|36382.5|36387|36380|36432|36425|36374.5|36367.5|322
1741629000000|2025-03-10 17:50:00|36384.5|36377.5|36394.5|36387.5|36409.5|36402.5|36369.5|36362.5|147
1741629300000|2025-03-10 17:55:00|36392|36385|36349.5|36342.5|36397|36390|36344.5|36337.5|321
1741629600000|2025-03-10 18:00:00|36347|36340|36349.5|36342.5|36374.5|36367.5|36339.5|36332.5|62
1741629900000|2025-03-10 18:05:00|36352|36345|36369.5|36362.5|36369.5|36362.5|36309.5|36302.5|188
1741630200000|2025-03-10 18:10:00|36367|36360|36399.5|36392.5|36474.5|36467.5|36349.5|36342.5|711
1741630500000|2025-03-10 18:15:00|36397|36390|36374.5|36367.5|36424.5|36417.5|36372|36365|187
1741630800000|2025-03-10 18:20:00|36372|36365|36387|36380|36402|36395|36369.5|36362.5|71
1741631100000|2025-03-10 18:25:00|36384.5|36377.5|36344.5|36337.5|36397|36390|36327|36320|131
1741631400000|2025-03-10 18:30:00|36347|36340|36347|36340|36399.5|36392.5|36344.5|36337.5|577
1741631700000|2025-03-10 18:35:00|36344.5|36337.5|36334.5|36327.5|36357|36350|36329.5|36322.5|754
1741632000000|2025-03-10 18:40:00|36337|36330|36329.5|36322.5|36349.5|36342.5|36307|36300|296
1741632300000|2025-03-10 18:45:00|36332|36325|36324.5|36317.5|36349.5|36342.5|36319.5|36312.5|99
1741632600000|2025-03-10 18:50:00|36322|36315|36292|36285|36339.5|36332.5|36289.5|36282.5|68
1741632900000|2025-03-10 18:55:00|36294.5|36287.5|36249.5|36242.5|36294.5|36287.5|36234.5|36227.5|170
1741633200000|2025-03-10 19:00:00|36244.5|36237.5|36224.5|36217.5|36279.5|36272.5|36207|36200|215
1741633500000|2025-03-10 19:05:00|36222|36215|36197|36190|36249.5|36242.5|36182|36175|121
1741633800000|2025-03-10 19:10:00|36194.5|36187.5|36267|36260|36277|36270|36169.5|36162.5|180
1741634100000|2025-03-10 19:15:00|36269.5|36262.5|36349.5|36342.5|36354.5|36347.5|36264.5|36257.5|138
1741634400000|2025-03-10 19:20:00|36347|36340|36402|36395|36409.5|36402.5|36339.5|36332.5|281
1741634700000|2025-03-10 19:25:00|36404.5|36397.5|36397|36390|36469.5|36462.5|36389.5|36382.5|264
1741635000000|2025-03-10 19:30:00|36394.5|36387.5|36512|36505|36519.5|36512.5|36394.5|36387.5|216
1741635300000|2025-03-10 19:35:00|36509.5|36502.5|36464.5|36457.5|36524.5|36517.5|36399.5|36392.5|714
1741635600000|2025-03-10 19:40:00|36467|36460|36414.5|36407.5|36482|36475|36392|36385|461
1741635900000|2025-03-10 19:45:00|36419.5|36412.5|36479.5|36472.5|36484.5|36477.5|36417|36410|366
1741636200000|2025-03-10 19:50:00|36487|36480|36504.5|36497.5|36539.5|36532.5|36469.5|36462.5|360
1741636500000|2025-03-10 19:55:00|36499.5|36492.5|36484.5|36477.5|36549.5|36542.5|36467|36460|632
1741636800000|2025-03-10 20:00:00|36479.5|36472.5|36487|36480|36507|36500|36459.5|36452.5|213
1741637100000|2025-03-10 20:05:00|36489.5|36482.5|36489.5|36482.5|36502|36495|36464.5|36457.5|56
1741637400000|2025-03-10 20:10:00|36487|36480|36484.5|36477.5|36494.5|36487.5|36469.5|36462.5|276
1741637700000|2025-03-10 20:15:00|36482|36475|36484.5|36477.5|36494.5|36487.5|36467|36460|65
1741638000000|2025-03-10 20:20:00|36482|36475|36464.5|36457.5|36482|36475|36459.5|36452.5|46
1741638300000|2025-03-10 20:25:00|36467|36460|36474.5|36467.5|36479.5|36472.5|36449.5|36442.5|49
1741638600000|2025-03-10 20:30:00|36472|36465|36444.5|36437.5|36479.5|36472.5|36442|36435|48
1741638900000|2025-03-10 20:35:00|36447|36440|36434.5|36427.5|36457|36450|36427|36420|96
1741639200000|2025-03-10 20:40:00|36437|36430|36439.5|36432.5|36444.5|36437.5|36429.5|36422.5|34
1741639500000|2025-03-10 20:45:00|36444.5|36437.5|36444.5|36437.5|36457|36450|36434.5|36427.5|20
1741639800000|2025-03-10 20:50:00|36447|36440|36424.5|36417.5|36454.5|36447.5|36424.5|36417.5|35
1741640100000|2025-03-10 20:55:00|36427|36420|36412|36405|36439.5|36432.5|36404.5|36397.5|83
1741640400000|2025-03-10 21:00:00|36409.5|36402.5|36422|36415|36432|36425|36392|36385|6
1741640700000|2025-03-10 21:05:00|36424.5|36417.5|36419.5|36412.5|36439.5|36432.5|36412|36405|1
1741641000000|2025-03-10 21:10:00|36404.5|36397.5|36427.4|36397.4|36427.4|36410|36404.5|36397.4|33094
1741641300000|2025-03-10 21:15:00|36429|36399|36426.4|36396.4|36430.4|36400.4|36425.7|36395.7|0
1741641600000|2025-03-10 21:20:00|36427.2|36397.2|36418.1|36388.1|36427.2|36397.2|36416.6|36386.6|0
1741641900000|2025-03-10 21:25:00|36418.9|36388.9|36423.9|36393.9|36423.9|36393.9|36418.6|36388.6|0
1741642200000|2025-03-10 21:30:00|36423.7|36393.7|36420.3|36390.3|36423.7|36393.7|36416.1|36386.1|0
1741642500000|2025-03-10 21:35:00|36421.6|36391.6|36408.2|36378.2|36422.1|36392.1|36408.2|36378.2|0
1741642800000|2025-03-10 21:40:00|36408.8|36378.8|36417.8|36387.8|36417.8|36387.8|36408.7|36378.7|0
1741643100000|2025-03-10 21:45:00|36418.1|36388.1|36408.2|36378.2|36418.4|36388.4|36408.2|36378.2|0
1741643400000|2025-03-10 21:50:00|36410.7|36380.7|36401.7|36371.7|36411.7|36381.7|36398.3|36368.3|0
1741643700000|2025-03-10 21:55:00|36401.6|36371.6|36398.1|36368.1|36403.7|36373.7|36398.1|36368.1|0
1741644000000|2025-03-10 22:00:00|36394.5|36364.5|36391|36376|36411|36396|36379.8|36349.8|26
1741644300000|2025-03-10 22:05:00|36388.5|36373.5|36296|36281|36391|36376|36288.5|36273.5|24
1741644600000|2025-03-10 22:10:00|36298.5|36283.5|36308.5|36293.5|36316|36301|36271|36256|9
1741644900000|2025-03-10 22:15:00|36306|36291|36306|36291|36321|36306|36286|36271|10
1741645200000|2025-03-10 22:20:00|36303.5|36288.5|36316|36301|36348.5|36333.5|36296|36281|33
1741645500000|2025-03-10 22:25:00|36313.5|36298.5|36343.5|36328.5|36363.5|36348.5|36306|36291|26
1741645800000|2025-03-10 22:30:00|36346|36331|36331|36316|36366|36351|36331|36316|1
1741646100000|2025-03-10 22:35:00|36328.5|36313.5|36366|36351|36368.5|36353.5|36328.5|36313.5|10
1741646400000|2025-03-10 22:40:00|36368.5|36353.5|36376|36361|36391|36376|36368.5|36353.5|4
1741646700000|2025-03-10 22:45:00|36378.5|36363.5|36358.5|36343.5|36378.5|36363.5|36353.5|36338.5|1
1741647000000|2025-03-10 22:50:00|36356|36341|36346|36331|36381|36366|36336|36321|36
1741647300000|2025-03-10 22:55:00|36348.5|36333.5|36328.5|36313.5|36356|36341|36326|36311|11
1741647600000|2025-03-10 23:00:00|36326|36311|36336|36321|36351|36336|36316|36301|30
1741647900000|2025-03-10 23:05:00|36333.5|36318.5|36306|36291|36333.5|36318.5|36303.5|36288.5|33
1741648200000|2025-03-10 23:10:00|36308.5|36293.5|36286|36271|36308.5|36293.5|36278.5|36263.5|26
1741648500000|2025-03-10 23:15:00|36288.5|36273.5|36228.5|36213.5|36291|36276|36218.5|36203.5|55
1741648800000|2025-03-10 23:20:00|36236|36221|36263.5|36248.5|36283.5|36268.5|36231|36216|97
1741649100000|2025-03-10 23:25:00|36266|36251|36251|36236|36278.5|36263.5|36248.5|36233.5|32
1741649400000|2025-03-10 23:30:00|36253.5|36238.5|36239.5|36232.5|36281|36272.5|36202|36195|18755
1741649700000|2025-03-10 23:35:00|36242|36235|36239.5|36232.5|36247|36240|36167|36160|441
1741650000000|2025-03-10 23:40:00|36237|36230|36264.5|36257.5|36307|36300|36232|36225|254
1741650300000|2025-03-10 23:45:00|36274.5|36267.5|36262|36255|36274.5|36267.5|36194.5|36187.5|509
1741650600000|2025-03-10 23:50:00|36254.5|36247.5|36262|36255|36299.5|36292.5|36222|36215|500
1741650900000|2025-03-10 23:55:00|36259.5|36252.5|36314.5|36307.5|36319.5|36312.5|36259.5|36252.5|390
1741651200000|2025-03-11 00:00:00|36322|36315|36334.5|36327.5|36352|36345|36274.5|36267.5|1832
1741651500000|2025-03-11 00:05:00|36337|36330|36312|36305|36367|36360|36254.5|36247.5|1052
1741651800000|2025-03-11 00:10:00|36297|36290|36232|36225|36334.5|36327.5|36222|36215|582
1741652100000|2025-03-11 00:15:00|36234.5|36227.5|36249.5|36242.5|36264.5|36257.5|36217|36210|1704
1741652400000|2025-03-11 00:20:00|36247|36240|36202|36195|36289.5|36282.5|36192|36185|395
1741652700000|2025-03-11 00:25:00|36199.5|36192.5|36229.5|36222.5|36237|36230|36169.5|36162.5|494
1741653000000|2025-03-11 00:30:00|36227|36220|36212|36205|36254.5|36247.5|36152|36145|432
1741653300000|2025-03-11 00:35:00|36209.5|36202.5|36224.5|36217.5|36234.5|36227.5|36179.5|36172.5|479
1741653600000|2025-03-11 00:40:00|36222|36215|36194.5|36187.5|36307|36300|36189.5|36182.5|410
1741653900000|2025-03-11 00:45:00|36187|36180|36154.5|36147.5|36237|36230|36152|36145|393
1741654200000|2025-03-11 00:50:00|36157|36150|36062|36055|36169.5|36162.5|36029.5|36022.5|927
1741654500000|2025-03-11 00:55:00|36064.5|36057.5|36127|36120|36144.5|36137.5|36037|36030|336
1741654800000|2025-03-11 01:00:00|36134.5|36127.5|36062|36055|36154.5|36147.5|36062|36055|470
1741655100000|2025-03-11 01:05:00|36059.5|36052.5|36007|36000|36089.5|36082.5|35992|35985|876
1741655400000|2025-03-11 01:10:00|36004.5|35997.5|35992|35985|36042|36035|35984.5|35977.5|385
1741655700000|2025-03-11 01:15:00|35989.5|35982.5|36007|36000|36047|36040|35972|35965|581
1741656000000|2025-03-11 01:20:00|36004.5|35997.5|36077|36070|36079.5|36072.5|35992|35985|770
1741656300000|2025-03-11 01:25:00|36074.5|36067.5|36077|36070|36079.5|36072.5|36034.5|36027.5|237
1741656600000|2025-03-11 01:30:00|36072|36065|36104.5|36097.5|36144.5|36137.5|36069.5|36062.5|292
1741656900000|2025-03-11 01:35:00|36102|36095|36167.6|36160.6|36180.1|36173.1|36097|36090|344
1741657200000|2025-03-11 01:40:00|36165.1|36158.1|36195.1|36188.1|36207.6|36200.6|36135.1|36128.1|370
1741657500000|2025-03-11 01:45:00|36197.6|36190.6|36195.1|36188.1|36202.6|36195.6|36152.6|36145.6|457
1741657800000|2025-03-11 01:50:00|36197.6|36190.6|36205.1|36198.1|36230.1|36223.1|36180.1|36173.1|249
1741658100000|2025-03-11 01:55:00|36207.6|36200.6|36202.6|36195.6|36207.6|36200.6|36152.6|36145.6|222
1741658400000|2025-03-11 02:00:00|36200.1|36193.1|36180.1|36173.1|36205.1|36198.1|36152.6|36145.6|275
1741658700000|2025-03-11 02:05:00|36182.6|36175.6|36317.6|36310.6|36330.1|36323.1|36180.1|36173.1|475
1741659000000|2025-03-11 02:10:00|36312.6|36305.6|36337.6|36330.6|36355.1|36348.1|36310.1|36303.1|824
1741659300000|2025-03-11 02:15:00|36335.1|36328.1|36447.6|36440.6|36455.1|36448.1|36322.6|36315.6|778
1741659600000|2025-03-11 02:20:00|36445.1|36438.1|36447.6|36440.6|36470.1|36463.1|36427.6|36420.6|330
1741659900000|2025-03-11 02:25:00|36450.1|36443.1|36380.1|36373.1|36465.1|36458.1|36380.1|36373.1|300
1741660200000|2025-03-11 02:30:00|36377.6|36370.6|36352.6|36345.6|36385.1|36378.1|36345.1|36338.1|197
1741660500000|2025-03-11 02:35:00|36350.1|36343.1|36382.6|36375.6|36395.1|36388.1|36347.6|36340.6|146
1741660800000|2025-03-11 02:40:00|36380.1|36373.1|36345.1|36338.1|36390.1|36383.1|36345.1|36338.1|163
1741661100000|2025-03-11 02:45:00|36342.6|36335.6|36337.6|36330.6|36372.6|36365.6|36322.6|36315.6|150
1741661400000|2025-03-11 02:50:00|36335.1|36328.1|36367.6|36360.6|36382.6|36375.6|36332.6|36325.6|101
1741661700000|2025-03-11 02:55:00|36370.1|36363.1|36367.6|36360.6|36390.1|36383.1|36362.6|36355.6|98
1741662000000|2025-03-11 03:00:00|36370.1|36363.1|36410.1|36403.1|36432.6|36425.6|36355.1|36348.1|280
1741662300000|2025-03-11 03:05:00|36407.6|36400.6|36462.6|36455.6|36485.1|36478.1|36392.6|36385.6|344
1741662600000|2025-03-11 03:10:00|36460.1|36453.1|36475.1|36468.1|36485.1|36478.1|36440.1|36433.1|239
1741662900000|2025-03-11 03:15:00|36472.6|36465.6|36455.1|36448.1|36495.1|36488.1|36435.1|36428.1|339
1741663200000|2025-03-11 03:20:00|36452.6|36445.6|36420.1|36413.1|36460.1|36453.1|36407.6|36400.6|239
1741663500000|2025-03-11 03:25:00|36417.6|36410.6|36425.1|36418.1|36427.6|36420.6|36410.1|36403.1|120
1741663800000|2025-03-11 03:30:00|36427.6|36420.6|36452.6|36445.6|36480.1|36473.1|36392.6|36385.6|307
1741664100000|2025-03-11 03:35:00|36450.1|36443.1|36460.1|36453.1|36502.6|36495.6|36440.1|36433.1|353
1741664400000|2025-03-11 03:40:00|36457.6|36450.6|36435.1|36428.1|36457.6|36450.6|36407.6|36400.6|350
1741664700000|2025-03-11 03:45:00|36437.6|36430.6|36455.1|36448.1|36467.6|36460.6|36425.1|36418.1|164
1741665000000|2025-03-11 03:50:00|36452.6|36445.6|36422.6|36415.6|36465.1|36458.1|36417.6|36410.6|254
1741665300000|2025-03-11 03:55:00|36420.1|36413.1|36397.6|36390.6|36430.1|36423.1|36395.1|36388.1|193
1741665600000|2025-03-11 04:00:00|36400.1|36393.1|36362.6|36355.6|36402.6|36395.6|36357.6|36350.6|128
1741665900000|2025-03-11 04:05:00|36365.1|36358.1|36412.6|36405.6|36425.1|36418.1|36350.1|36343.1|132
1741666200000|2025-03-11 04:10:00|36410.1|36403.1|36445.1|36438.1|36447.6|36440.6|36395.1|36388.1|110
1741666500000|2025-03-11 04:15:00|36447.6|36440.6|36495.1|36488.1|36510.1|36503.1|36442.6|36435.6|193
1741666800000|2025-03-11 04:20:00|36492.6|36485.6|36505.1|36498.1|36510.1|36503.1|36482.6|36475.6|98
1741667100000|2025-03-11 04:25:00|36502.6|36495.6|36540.1|36533.1|36540.1|36533.1|36500.1|36493.1|132
1741667400000|2025-03-11 04:30:00|36537.6|36530.6|36570.1|36563.1|36590.1|36583.1|36525.1|36518.1|256
1741667700000|2025-03-11 04:35:00|36567.6|36560.6|36550.1|36543.1|36570.1|36563.1|36540.1|36533.1|116
1741668000000|2025-03-11 04:40:00|36547.6|36540.6|36525.1|36518.1|36565.1|36558.1|36525.1|36518.1|889
1741668300000|2025-03-11 04:45:00|36527.6|36520.6|36545.1|36538.1|36545.1|36538.1|36515.1|36508.1|111
1741668600000|2025-03-11 04:50:00|36547.6|36540.6|36555.1|36548.1|36557.6|36550.6|36525.1|36518.1|183
1741668900000|2025-03-11 04:55:00|36552.6|36545.6|36560.1|36553.1|36575.1|36568.1|36545.1|36538.1|175
1741669200000|2025-03-11 05:00:00|36557.6|36550.6|36517.6|36510.6|36567.6|36560.6|36510.1|36503.1|121
1741669500000|2025-03-11 05:05:00|36520.1|36513.1|36540.1|36533.1|36550.1|36543.1|36505.1|36498.1|95
1741669800000|2025-03-11 05:10:00|36537.6|36530.6|36545.1|36538.1|36555.1|36548.1|36507.6|36500.6|158
1741670100000|2025-03-11 05:15:00|36547.6|36540.6|36595.1|36588.1|36610.1|36603.1|36547.6|36540.6|171
1741670400000|2025-03-11 05:20:00|36592.6|36585.6|36600.1|36593.1|36607.6|36600.6|36580.1|36573.1|119
1741670700000|2025-03-11 05:25:00|36597.6|36590.6|36612.6|36605.6|36615.1|36608.1|36592.6|36585.6|110
1741671000000|2025-03-11 05:30:00|36610.1|36603.1|36627.6|36620.6|36635.1|36628.1|36597.6|36590.6|195
1741671300000|2025-03-11 05:35:00|36630.1|36623.1|36645.1|36638.1|36662.6|36655.6|36625.1|36618.1|188
1741671600000|2025-03-11 05:40:00|36647.6|36640.6|36650.1|36643.1|36650.1|36643.1|36620.1|36613.1|132
1741671900000|2025-03-11 05:45:00|36652.6|36645.6|36655.1|36648.1|36660.1|36653.1|36640.1|36633.1|121
1741672200000|2025-03-11 05:50:00|36652.6|36645.6|36675.1|36668.1|36682.6|36675.6|36652.6|36645.6|189
1741672500000|2025-03-11 05:55:00|36677.6|36670.6|36690.1|36683.1|36690.1|36683.1|36670.1|36663.1|235
1741672800000|2025-03-11 06:00:00|36687.6|36680.6|36685.1|36678.1|36715.1|36708.1|36680.1|36673.1|377
1741673100000|2025-03-11 06:05:00|36680.1|36673.1|36755.1|36748.1|36762.6|36755.6|36670.1|36663.1|612
1741673400000|2025-03-11 06:10:00|36752.6|36745.6|36737.6|36730.6|36772.6|36765.6|36720.1|36713.1|398
1741673700000|2025-03-11 06:15:00|36740.1|36733.1|36730.1|36723.1|36742.6|36735.6|36707.6|36700.6|444
1741674000000|2025-03-11 06:20:00|36727.6|36720.6|36777.6|36770.6|36787.6|36780.6|36715.1|36708.1|487
1741674300000|2025-03-11 06:25:00|36780.1|36773.1|36750.1|36743.1|36805.1|36798.1|36747.6|36740.6|644
1741674600000|2025-03-11 06:30:00|36752.6|36745.6|36715.1|36708.1|36797.6|36790.6|36712.6|36705.6|1127
1741674900000|2025-03-11 06:35:00|36717.6|36710.6|36712.6|36705.6|36730.1|36723.1|36685.1|36678.1|304
1741675200000|2025-03-11 06:40:00|36710.1|36703.1|36765.1|36758.1|36767.6|36760.6|36710.1|36703.1|191
1741675500000|2025-03-11 06:45:00|36760.1|36753.1|36740.1|36733.1|36762.6|36755.6|36720.1|36713.1|110
1741675800000|2025-03-11 06:50:00|36737.6|36730.6|36732.6|36725.6|36747.6|36740.6|36722.6|36715.6|105
1741676100000|2025-03-11 06:55:00|36730.1|36723.1|36752.6|36745.6|36755.1|36748.1|36720.1|36713.1|108
1741676400000|2025-03-11 07:00:00|36755.1|36748.1|36745.1|36738.1|36767.6|36760.6|36732.6|36725.6|182
1741676700000|2025-03-11 07:05:00|36742.6|36735.6|36747.6|36740.6|36755.1|36748.1|36722.6|36715.6|89
1741677000000|2025-03-11 07:10:00|36735.1|36728.1|36747.6|36740.6|36755.1|36748.1|36727.6|36720.6|76
1741677300000|2025-03-11 07:15:00|36750.1|36743.1|36732.6|36725.6|36760.1|36753.1|36730.1|36723.1|109
1741677600000|2025-03-11 07:20:00|36730.1|36723.1|36747.6|36740.6|36762.6|36755.6|36720.1|36713.1|37
1741677900000|2025-03-11 07:25:00|36745.1|36738.1|36752.6|36745.6|36782.6|36775.6|36735.1|36728.1|79
1741678200000|2025-03-11 07:30:00|36750.1|36743.1|36725.1|36718.1|36765.1|36758.1|36707.6|36700.6|70
1741678500000|2025-03-11 07:35:00|36722.6|36715.6|36670.1|36663.1|36725.1|36718.1|36665.1|36658.1|90
1741678800000|2025-03-11 07:40:00|36672.6|36665.6|36670.1|36663.1|36680.1|36673.1|36627.6|36620.6|273
1741679100000|2025-03-11 07:45:00|36667.6|36660.6|36662.6|36655.6|36692.6|36685.6|36627.6|36620.6|80
1741679400000|2025-03-11 07:50:00|36660.1|36653.1|36687.6|36680.6|36687.6|36680.6|36647.6|36640.6|103
1741679700000|2025-03-11 07:55:00|36685.1|36678.1|36715.1|36708.1|36727.6|36720.6|36682.6|36675.6|219
1741680000000|2025-03-11 08:00:00|36707.6|36700.6|36702.6|36695.6|36762.6|36755.6|36687.6|36680.6|239
1741680300000|2025-03-11 08:05:00|36707.6|36700.6|36710.1|36703.1|36737.6|36730.6|36672.6|36665.6|181
1741680600000|2025-03-11 08:10:00|36712.6|36705.6|36837.6|36830.6|36860.1|36853.1|36712.6|36705.6|354
1741680900000|2025-03-11 08:15:00|36835.1|36828.1|36772.6|36765.6|36855.1|36848.1|36767.6|36760.6|472
1741681200000|2025-03-11 08:20:00|36770.1|36763.1|36767.6|36760.6|36787.6|36780.6|36715.1|36708.1|144
1741681500000|2025-03-11 08:25:00|36770.1|36763.1|36852.6|36845.6|36860.1|36853.1|36770.1|36763.1|184
1741681800000|2025-03-11 08:30:00|36850.1|36843.1|36850.1|36843.1|36855.1|36848.1|36807.6|36800.6|71
1741682100000|2025-03-11 08:35:00|36847.6|36840.6|36825.1|36818.1|36875.1|36868.1|36820.1|36813.1|142
1741682400000|2025-03-11 08:40:00|36822.6|36815.6|36810.1|36803.1|36840.1|36833.1|36782.6|36775.6|169
1741682700000|2025-03-11 08:45:00|36812.6|36805.6|36857.6|36850.6|36877.6|36870.6|36797.6|36790.6|162
1741683000000|2025-03-11 08:50:00|36860.1|36853.1|36857.6|36850.6|36867.6|36860.6|36835.1|36828.1|56
1741683300000|2025-03-11 08:55:00|36860.1|36853.1|36897.6|36890.6|36900.1|36893.1|36847.6|36840.6|39
1741683600000|2025-03-11 09:00:00|36895.1|36888.1|36915.1|36908.1|36930.1|36923.1|36882.6|36875.6|63
1741683900000|2025-03-11 09:05:00|36912.6|36905.6|36852.6|36845.6|36915.1|36908.1|36852.6|36845.6|40
1741684200000|2025-03-11 09:10:00|36855.1|36848.1|36852.6|36845.6|36865.1|36858.1|36832.6|36825.6|85
1741684500000|2025-03-11 09:15:00|36855.1|36848.1|36837.6|36830.6|36882.6|36875.6|36827.6|36820.6|33
1741684800000|2025-03-11 09:20:00|36835.1|36828.1|36822.6|36815.6|36857.6|36850.6|36785.1|36778.1|154
1741685100000|2025-03-11 09:25:00|36825.1|36818.1|36872.6|36865.6|36877.6|36870.6|36817.6|36810.6|68
1741685400000|2025-03-11 09:30:00|36870.1|36863.1|36865.1|36858.1|36890.1|36883.1|36842.6|36835.6|50
1741685700000|2025-03-11 09:35:00|36862.6|36855.6|36827.6|36820.6|36862.6|36855.6|36825.1|36818.1|55
1741686000000|2025-03-11 09:40:00|36825.1|36818.1|36805.1|36798.1|36835.1|36828.1|36795.1|36788.1|71
1741686300000|2025-03-11 09:45:00|36807.6|36800.6|36800.1|36793.1|36820.1|36813.1|36777.6|36770.6|71
1741686600000|2025-03-11 09:50:00|36797.6|36790.6|36800.1|36793.1|36822.6|36815.6|36785.1|36778.1|16
1741686900000|2025-03-11 09:55:00|36802.6|36795.6|36782.6|36775.6|36805.1|36798.1|36777.6|36770.6|137
1741687200000|2025-03-11 10:00:00|36785.1|36778.1|36737.6|36730.6|36802.6|36795.6|36730.1|36723.1|82
1741687500000|2025-03-11 10:05:00|36740.1|36733.1|36735.1|36728.1|36772.6|36765.6|36727.6|36720.6|89
1741687800000|2025-03-11 10:10:00|36737.6|36730.6|36757.6|36750.6|36770.1|36763.1|36735.1|36728.1|47
1741688100000|2025-03-11 10:15:00|36755.1|36748.1|36800.1|36793.1|36805.1|36798.1|36755.1|36748.1|47
1741688400000|2025-03-11 10:20:00|36802.6|36795.6|36820.1|36813.1|36832.6|36825.6|36800.1|36793.1|42
1741688700000|2025-03-11 10:25:00|36822.6|36815.6|36850.1|36843.1|36862.6|36855.6|36812.6|36805.6|126
1741689000000|2025-03-11 10:30:00|36852.6|36845.6|36855.1|36848.1|36872.6|36865.6|36842.6|36835.6|29
1741689300000|2025-03-11 10:35:00|36852.6|36845.6|36822.6|36815.6|36852.6|36845.6|36817.6|36810.6|48
1741689600000|2025-03-11 10:40:00|36820.1|36813.1|36825.1|36818.1|36837.6|36830.6|36810.1|36803.1|29
1741689900000|2025-03-11 10:45:00|36827.6|36820.6|36822.6|36815.6|36835.1|36828.1|36810.1|36803.1|64
1741690200000|2025-03-11 10:50:00|36825.1|36818.1|36817.6|36810.6|36825.1|36818.1|36785.1|36778.1|75
1741690500000|2025-03-11 10:55:00|36815.1|36808.1|36835.1|36828.1|36847.6|36840.6|36815.1|36808.1|48
1741690800000|2025-03-11 11:00:00|36837.6|36830.6|36765.1|36758.1|36837.6|36830.6|36765.1|36758.1|66
1741691100000|2025-03-11 11:05:00|36762.6|36755.6|36742.6|36735.6|36775.1|36768.1|36725.1|36718.1|100
1741691400000|2025-03-11 11:10:00|36745.1|36738.1|36782.6|36775.6|36792.6|36785.6|36745.1|36738.1|110
1741691700000|2025-03-11 11:15:00|36785.1|36778.1|36802.6|36795.6|36810.1|36803.1|36785.1|36778.1|41
1741692000000|2025-03-11 11:20:00|36805.1|36798.1|36795.1|36788.1|36805.1|36798.1|36785.1|36778.1|31
1741692300000|2025-03-11 11:25:00|36792.6|36785.6|36805.1|36798.1|36817.6|36810.6|36790.1|36783.1|17
1741692600000|2025-03-11 11:30:00|36802.6|36795.6|36845.1|36838.1|36855.1|36848.1|36800.1|36793.1|77
1741692900000|2025-03-11 11:35:00|36842.6|36835.6|36840.1|36833.1|36867.6|36860.6|36835.1|36828.1|31
1741693200000|2025-03-11 11:40:00|36842.6|36835.6|36875.1|36868.1|36877.6|36870.6|36840.1|36833.1|125
1741693500000|2025-03-11 11:45:00|36872.6|36865.6|36850.1|36843.1|36880.1|36873.1|36837.6|36830.6|27
1741693800000|2025-03-11 11:50:00|36847.6|36840.6|36857.6|36850.6|36870.1|36863.1|36837.6|36830.6|31
1741694100000|2025-03-11 11:55:00|36860.1|36853.1|36875.1|36868.1|36875.1|36868.1|36845.1|36838.1|120
1741694400000|2025-03-11 12:00:00|36872.6|36865.6|36850.1|36843.1|36875.1|36868.1|36842.6|36835.6|86
1741694700000|2025-03-11 12:05:00|36852.6|36845.6|36790.1|36783.1|36860.1|36853.1|36787.6|36780.6|53
1741695000000|2025-03-11 12:10:00|36787.6|36780.6|36717.6|36710.6|36800.1|36793.1|36717.6|36710.6|153
1741695300000|2025-03-11 12:15:00|36715.1|36708.1|36785.1|36778.1|36785.1|36778.1|36710.1|36703.1|86
1741695600000|2025-03-11 12:20:00|36782.6|36775.6|36797.6|36790.6|36810.1|36803.1|36777.6|36770.6|24
1741695900000|2025-03-11 12:25:00|36795.1|36788.1|36752.6|36745.6|36797.6|36790.6|36747.6|36740.6|72
1741696200000|2025-03-11 12:30:00|36755.1|36748.1|36722.6|36715.6|36757.6|36750.6|36720.1|36713.1|59
1741696500000|2025-03-11 12:35:00|36720.1|36713.1|36747.6|36740.6|36752.6|36745.6|36720.1|36713.1|513
1741696800000|2025-03-11 12:40:00|36745.1|36738.1|36697.6|36690.6|36755.1|36748.1|36677.6|36670.6|375
1741697100000|2025-03-11 12:45:00|36695.1|36688.1|36625.1|36618.1|36702.6|36695.6|36615.1|36608.1|321
1741697400000|2025-03-11 12:50:00|36630.1|36623.1|36632.6|36625.6|36675.1|36668.1|36617.6|36610.6|105
1741697700000|2025-03-11 12:55:00|36635.1|36628.1|36670.1|36663.1|36695.1|36688.1|36632.6|36625.6|216
1741698000000|2025-03-11 13:00:00|36667.6|36660.6|36720.1|36713.1|36725.1|36718.1|36667.6|36660.6|107
1741698300000|2025-03-11 13:05:00|36722.6|36715.6|36700.1|36693.1|36750.1|36743.1|36700.1|36693.1|153
1741698600000|2025-03-11 13:10:00|36702.6|36695.6|36697.6|36690.6|36710.1|36703.1|36680.1|36673.1|32
1741698900000|2025-03-11 13:15:00|36700.1|36693.1|36707.6|36700.6|36722.6|36715.6|36670.1|36663.1|66
1741699200000|2025-03-11 13:20:00|36710.1|36703.1|36690.1|36683.1|36722.6|36715.6|36685.1|36678.1|240
1741699500000|2025-03-11 13:25:00|36680.1|36673.1|36667.6|36660.6|36705.1|36698.1|36657.6|36650.6|330
1741699800000|2025-03-11 13:30:00|36660.1|36653.1|36622.6|36615.6|36697.6|36690.6|36612.6|36605.6|372
1741700100000|2025-03-11 13:35:00|36620.1|36613.1|36757.6|36750.6|36770.1|36763.1|36592.6|36585.6|497
1741700400000|2025-03-11 13:40:00|36755.1|36748.1|36752.6|36745.6|36765.1|36758.1|36660.1|36653.1|342
1741700700000|2025-03-11 13:45:00|36755.1|36748.1|36802.6|36795.6|36812.6|36805.6|36710.1|36703.1|447
1741701000000|2025-03-11 13:50:00|36800.1|36793.1|36707.6|36700.6|36815.1|36808.1|36695.1|36688.1|127
1741701300000|2025-03-11 13:55:00|36710.1|36703.1|36687.6|36680.6|36715.1|36708.1|36655.1|36648.1|255
1741701600000|2025-03-11 14:00:00|36667.6|36660.6|36550.1|36543.1|36855.1|36848.1|36520.1|36513.1|1566
1741701900000|2025-03-11 14:05:00|36547.6|36540.6|36685.1|36678.1|36700.1|36693.1|36540.1|36533.1|502
1741702200000|2025-03-11 14:10:00|36690.1|36683.1|36575.1|36568.1|36697.6|36690.6|36557.6|36550.6|342
1741702500000|2025-03-11 14:15:00|36577.6|36570.6|36587.6|36580.6|36632.6|36625.6|36500.1|36493.1|517
1741702800000|2025-03-11 14:20:00|36585.1|36578.1|36495.1|36488.1|36607.6|36600.6|36467.6|36460.6|322
1741703100000|2025-03-11 14:25:00|36497.6|36490.6|36425.1|36418.1|36505.1|36498.1|36417.6|36410.6|285
1741703400000|2025-03-11 14:30:00|36422.6|36415.6|36425.1|36418.1|36515.1|36508.1|36410.1|36403.1|334
1741703700000|2025-03-11 14:35:00|36430.1|36423.1|36342.6|36335.6|36470.1|36463.1|36320.1|36313.1|286
1741704000000|2025-03-11 14:40:00|36345.1|36338.1|36382.6|36375.6|36440.1|36433.1|36300.1|36293.1|472
1741704300000|2025-03-11 14:45:00|36387.6|36380.6|36350.1|36343.1|36420.1|36413.1|36317.6|36310.6|408
1741704600000|2025-03-11 14:50:00|36345.1|36338.1|36485.1|36478.1|36495.1|36488.1|36322.6|36315.6|411
1741704900000|2025-03-11 14:55:00|36482.6|36475.6|36350.1|36343.1|36487.6|36480.6|36335.1|36328.1|284
1741705200000|2025-03-11 15:00:00|36342.6|36335.6|36377.6|36370.6|36440.1|36433.1|36312.6|36305.6|403
1741705500000|2025-03-11 15:05:00|36375.1|36368.1|36530.1|36523.1|36540.1|36533.1|36372.6|36365.6|496
1741705800000|2025-03-11 15:10:00|36525.1|36518.1|36510.1|36503.1|36552.6|36545.6|36487.6|36480.6|382
1741706100000|2025-03-11 15:15:00|36512.6|36505.6|36562.6|36555.6|36567.6|36560.6|36500.1|36493.1|219
1741706400000|2025-03-11 15:20:00|36560.1|36553.1|36500.1|36493.1|36592.6|36585.6|36490.1|36483.1|256
1741706700000|2025-03-11 15:25:00|36502.6|36495.6|36490.1|36483.1|36590.1|36583.1|36485.1|36478.1|320
1741707000000|2025-03-11 15:30:00|36485.1|36478.1|36560.1|36553.1|36587.6|36580.6|36465.1|36458.1|125
1741707300000|2025-03-11 15:35:00|36562.6|36555.6|36565.1|36558.1|36582.6|36575.6|36490.1|36483.1|1026
1741707600000|2025-03-11 15:40:00|36567.6|36560.6|36580.1|36573.1|36625.1|36618.1|36555.1|36548.1|137
1741707900000|2025-03-11 15:45:00|36577.6|36570.6|36577.6|36570.6|36595.1|36588.1|36505.1|36498.1|143
1741708200000|2025-03-11 15:50:00|36580.1|36573.1|36570.1|36563.1|36595.1|36588.1|36522.6|36515.6|98
1741708500000|2025-03-11 15:55:00|36572.6|36565.6|36475.1|36468.1|36585.1|36578.1|36462.6|36455.6|143
1741708800000|2025-03-11 16:00:00|36470.1|36463.1|36435.1|36428.1|36482.6|36475.6|36415.1|36408.1|301
1741709100000|2025-03-11 16:05:00|36432.6|36425.6|36397.6|36390.6|36447.6|36440.6|36362.6|36355.6|279
1741709400000|2025-03-11 16:10:00|36400.1|36393.1|36357.6|36350.6|36402.6|36395.6|36350.1|36343.1|159
1741709700000|2025-03-11 16:15:00|36355.1|36348.1|36362.6|36355.6|36405.1|36398.1|36345.1|36338.1|197
1741710000000|2025-03-11 16:20:00|36360.1|36353.1|36387.6|36380.6|36425.1|36418.1|36350.1|36343.1|126
1741710300000|2025-03-11 16:25:00|36385.1|36378.1|36375.1|36368.1|36417.6|36410.6|36365.1|36358.1|137
1741710600000|2025-03-11 16:30:00|36380.1|36373.1|36410.1|36403.1|36430.1|36423.1|36377.6|36370.6|202
1741710900000|2025-03-11 16:35:00|36412.6|36405.6|36377.6|36370.6|36430.1|36423.1|36357.6|36350.6|221
1741711200000|2025-03-11 16:40:00|36380.1|36373.1|36365.1|36358.1|36437.6|36430.6|36360.1|36353.1|368
1741711500000|2025-03-11 16:45:00|36367.6|36360.6|36380.1|36373.1|36392.6|36385.6|36337.6|36330.6|172
1741711800000|2025-03-11 16:50:00|36377.6|36370.6|36327.6|36320.6|36385.1|36378.1|36297.6|36290.6|380
1741712100000|2025-03-11 16:55:00|36325.1|36318.1|36290.1|36283.1|36357.6|36350.6|36257.6|36250.6|270
1741712400000|2025-03-11 17:00:00|36287.6|36280.6|36247.6|36240.6|36290.1|36283.1|36240.1|36233.1|136
1741712700000|2025-03-11 17:05:00|36250.1|36243.1|36260.1|36253.1|36270.1|36263.1|36220.1|36213.1|116
1741713000000|2025-03-11 17:10:00|36257.6|36250.6|36202.6|36195.6|36275.1|36268.1|36202.6|36195.6|290
1741713300000|2025-03-11 17:15:00|36205.1|36198.1|36215.1|36208.1|36255.1|36248.1|36190.1|36183.1|198
1741713600000|2025-03-11 17:20:00|36210.1|36203.1|36165.1|36158.1|36225.1|36218.1|36137.6|36130.6|213
1741713900000|2025-03-11 17:25:00|36167.6|36160.6|36115.1|36108.1|36172.6|36165.6|36112.6|36105.6|110
1741714200000|2025-03-11 17:30:00|36110.1|36103.1|36142.6|36135.6|36195.1|36188.1|36110.1|36103.1|318
1741714500000|2025-03-11 17:35:00|36140.1|36133.1|36175.1|36168.1|36175.1|36168.1|36105.1|36098.1|136
1741714800000|2025-03-11 17:40:00|36177.6|36170.6|36215.1|36208.1|36225.1|36218.1|36170.1|36163.1|289
1741715100000|2025-03-11 17:45:00|36207.6|36200.6|36265.1|36258.1|36297.6|36290.6|36202.6|36195.6|233
1741715400000|2025-03-11 17:50:00|36262.6|36255.6|36272.6|36265.6|36297.6|36290.6|36245.1|36238.1|75
1741715700000|2025-03-11 17:55:00|36275.1|36268.1|36230.1|36223.1|36280.1|36273.1|36182.6|36175.6|351
1741716000000|2025-03-11 18:00:00|36232.6|36225.6|36342.6|36335.6|36370.1|36363.1|36217.6|36210.6|358
1741716300000|2025-03-11 18:05:00|36340.1|36333.1|36430.1|36423.1|36450.1|36443.1|36310.1|36303.1|267
1741716600000|2025-03-11 18:10:00|36427.6|36420.6|36527.6|36520.6|36530.1|36523.1|36425.1|36418.1|226
1741716900000|2025-03-11 18:15:00|36525.1|36518.1|36527.6|36520.6|36535.1|36528.1|36475.1|36468.1|336
1741717200000|2025-03-11 18:20:00|36530.1|36523.1|36580.1|36573.1|36632.6|36625.6|36520.1|36513.1|249
1741717500000|2025-03-11 18:25:00|36582.6|36575.6|36552.6|36545.6|36605.1|36598.1|36530.1|36523.1|179
1741717800000|2025-03-11 18:30:00|36555.1|36548.1|36537.6|36530.6|36582.6|36575.6|36472.6|36465.6|214
1741718100000|2025-03-11 18:35:00|36540.1|36533.1|36590.1|36583.1|36600.1|36593.1|36500.1|36493.1|126
1741718400000|2025-03-11 18:40:00|36587.6|36580.6|36705.1|36698.1|36722.6|36715.6|36580.1|36573.1|300
1741718700000|2025-03-11 18:45:00|36710.1|36703.1|36742.6|36735.6|36750.1|36743.1|36687.6|36680.6|148
1741719000000|2025-03-11 18:50:00|36745.1|36738.1|36775.1|36768.1|36795.1|36788.1|36730.1|36723.1|229
1741719300000|2025-03-11 18:55:00|36777.6|36770.6|36755.1|36748.1|36790.1|36783.1|36717.6|36710.6|276
1741719600000|2025-03-11 19:00:00|36752.6|36745.6|36695.1|36688.1|36762.6|36755.6|36640.1|36633.1|206
1741719900000|2025-03-11 19:05:00|36700.1|36693.1|36762.6|36755.6|36817.6|36810.6|36692.6|36685.6|300
1741720200000|2025-03-11 19:10:00|36760.1|36753.1|36705.1|36698.1|36762.6|36755.6|36695.1|36688.1|277
1741720500000|2025-03-11 19:15:00|36702.6|36695.6|36642.6|36635.6|36707.6|36700.6|36635.1|36628.1|310
1741720800000|2025-03-11 19:20:00|36645.1|36638.1|36610.1|36603.1|36722.6|36715.6|36610.1|36603.1|207
1741721100000|2025-03-11 19:25:00|36612.6|36605.6|36657.6|36650.6|36702.6|36695.6|36605.1|36598.1|115
1741721400000|2025-03-11 19:30:00|36660.1|36653.1|36645.1|36638.1|36685.1|36678.1|36630.1|36623.1|125
1741721700000|2025-03-11 19:35:00|36642.6|36635.6|36630.1|36623.1|36697.6|36690.6|36620.1|36613.1|140
1741722000000|2025-03-11 19:40:00|36627.6|36620.6|36645.1|36638.1|36647.6|36640.6|36582.6|36575.6|368
1741722300000|2025-03-11 19:45:00|36642.6|36635.6|36670.1|36663.1|36675.1|36668.1|36595.1|36588.1|97
1741722600000|2025-03-11 19:50:00|36635.1|36628.1|36560.1|36553.1|36657.6|36650.6|36525.1|36518.1|424
1741722900000|2025-03-11 19:55:00|36555.1|36548.1|36515.1|36508.1|36570.1|36563.1|36512.6|36505.6|677
1741723200000|2025-03-11 20:00:00|36510.1|36503.1|36572.6|36565.6|36580.1|36573.1|36505.1|36498.1|189
1741723500000|2025-03-11 20:05:00|36575.1|36568.1|36572.6|36565.6|36582.6|36575.6|36545.1|36538.1|28
1741723800000|2025-03-11 20:10:00|36575.1|36568.1|36580.1|36573.1|36595.1|36588.1|36555.1|36548.1|155
1741724100000|2025-03-11 20:15:00|36582.6|36575.6|36535.1|36528.1|36582.6|36575.6|36530.1|36523.1|48
1741724400000|2025-03-11 20:20:00|36530.1|36523.1|36522.6|36515.6|36542.6|36535.6|36517.6|36510.6|57
1741724700000|2025-03-11 20:25:00|36525.1|36518.1|36510.1|36503.1|36527.6|36520.6|36507.6|36500.6|377
1741725000000|2025-03-11 20:30:00|36512.6|36505.6|36522.6|36515.6|36527.6|36520.6|36505.1|36498.1|90
1741725300000|2025-03-11 20:35:00|36520.1|36513.1|36485.1|36478.1|36530.1|36523.1|36480.1|36473.1|129
1741725600000|2025-03-11 20:40:00|36482.6|36475.6|36515.1|36508.1|36517.6|36510.6|36482.6|36475.6|75
1741725900000|2025-03-11 20:45:00|36517.6|36510.6|36522.6|36515.6|36530.1|36523.1|36510.1|36503.1|118
1741726200000|2025-03-11 20:50:00|36520.1|36513.1|36535.1|36528.1|36537.6|36530.6|36515.1|36508.1|125
1741726500000|2025-03-11 20:55:00|36540.1|36533.1|36522.6|36515.6|36547.6|36540.6|36515.1|36508.1|220
1741726800000|2025-03-11 21:00:00|36515.1|36508.1|36602.6|36595.6|36630.1|36623.1|36495.1|36488.1|33
1741727100000|2025-03-11 21:05:00|36595.1|36588.1|36582.6|36575.6|36602.6|36595.6|36580.1|36573.1|0
1741727400000|2025-03-11 21:10:00|36580.1|36573.1|36589.1|36559.1|36589.1|36575.6|36575.1|36559.1|25938
1741727700000|2025-03-11 21:15:00|36588.6|36558.6|36589|36559|36589|36559|36585.7|36555.7|0
1741728000000|2025-03-11 21:20:00|36589.5|36559.5|36589.5|36559.5|36589.6|36559.6|36586.9|36556.9|0
1741728300000|2025-03-11 21:25:00|36589.3|36559.3|36589.5|36559.5|36589.5|36559.5|36589.3|36559.3|0
1741728600000|2025-03-11 21:30:00|36589.8|36559.8|36594.1|36564.1|36594.3|36564.3|36589.3|36559.3|0
1741728900000|2025-03-11 21:35:00|36594.3|36564.3|36595.6|36565.6|36597.6|36567.6|36593.5|36563.5|0
1741729200000|2025-03-11 21:40:00|36596.1|36566.1|36594.1|36564.1|36596.1|36566.1|36593|36563|0
1741729500000|2025-03-11 21:45:00|36592.6|36562.6|36592.6|36562.6|36594.6|36564.6|36592.6|36562.6|0
1741729800000|2025-03-11 21:50:00|36592.3|36562.3|36590.5|36560.5|36592.3|36562.3|36587.6|36557.6|0
1741730100000|2025-03-11 21:55:00|36591|36561|36592.8|36562.8|36594.3|36564.3|36588.3|36558.3|0
1741730400000|2025-03-11 22:00:00|36605.4|36575.4|36566.6|36551.6|36623.8|36593.8|36564.1|36549.1|20
1741730700000|2025-03-11 22:05:00|36569.1|36554.1|36581.6|36566.6|36586.6|36571.6|36569.1|36554.1|13
1741731000000|2025-03-11 22:10:00|36579.1|36564.1|36629.1|36614.1|36631.6|36616.6|36579.1|36564.1|99
1741731300000|2025-03-11 22:15:00|36626.6|36611.6|36611.6|36596.6|36634.1|36619.1|36609.1|36594.1|24
1741731600000|2025-03-11 22:20:00|36614.1|36599.1|36611.6|36596.6|36619.1|36604.1|36609.1|36594.1|1
1741731900000|2025-03-11 22:25:00|36609.1|36594.1|36594.1|36579.1|36609.1|36594.1|36576.6|36561.6|18
1741732200000|2025-03-11 22:30:00|36596.6|36581.6|36586.6|36571.6|36596.6|36581.6|36576.6|36561.6|5
1741732500000|2025-03-11 22:35:00|36589.1|36574.1|36626.6|36611.6|36626.6|36611.6|36576.6|36561.6|9
1741732800000|2025-03-11 22:40:00|36629.1|36614.1|36649.1|36634.1|36679.1|36664.1|36626.6|36611.6|56
1741733100000|2025-03-11 22:45:00|36651.6|36636.6|36676.6|36661.6|36681.6|36666.6|36651.6|36636.6|29
1741733400000|2025-03-11 22:50:00|36679.1|36664.1|36669.1|36654.1|36681.6|36666.6|36664.1|36649.1|22
1741733700000|2025-03-11 22:55:00|36671.6|36656.6|36674.1|36659.1|36691.6|36676.6|36671.6|36656.6|27
1741734000000|2025-03-11 23:00:00|36676.6|36661.6|36664.1|36649.1|36694.1|36679.1|36651.6|36636.6|39
1741734300000|2025-03-11 23:05:00|36669.1|36654.1|36649.1|36634.1|36679.1|36664.1|36649.1|36634.1|15
1741734600000|2025-03-11 23:10:00|36651.6|36636.6|36661.6|36646.6|36664.1|36649.1|36641.6|36626.6|11
1741734900000|2025-03-11 23:15:00|36659.1|36644.1|36644.1|36629.1|36661.6|36646.6|36629.1|36614.1|32
1741735200000|2025-03-11 23:20:00|36641.6|36626.6|36644.1|36629.1|36659.1|36644.1|36624.1|36609.1|20
1741735500000|2025-03-11 23:25:00|36641.6|36626.6|36646.6|36631.6|36649.1|36634.1|36634.1|36619.1|9
1741735800000|2025-03-11 23:30:00|36644.1|36629.1|36565.1|36558.1|36646.6|36631.6|36542.6|36535.6|20063
1741736100000|2025-03-11 23:35:00|36562.6|36555.6|36572.6|36565.6|36580.1|36573.1|36560.1|36553.1|57
1741736400000|2025-03-11 23:40:00|36575.1|36568.1|36570.1|36563.1|36577.6|36570.6|36535.1|36528.1|63
1741736700000|2025-03-11 23:45:00|36565.1|36558.1|36642.6|36635.6|36657.6|36650.6|36557.6|36550.6|506
1741737000000|2025-03-11 23:50:00|36645.1|36638.1|36692.6|36685.6|36700.1|36693.1|36617.6|36610.6|1308
1741737300000|2025-03-11 23:55:00|36690.1|36683.1|36732.6|36725.6|36732.6|36725.6|36657.6|36650.6|285
1741737600000|2025-03-12 00:00:00|36737.6|36730.6|36737.6|36730.6|36762.6|36755.6|36675.1|36668.1|863
1741737900000|2025-03-12 00:05:00|36740.1|36733.1|36787.6|36780.6|36797.6|36790.6|36657.6|36650.6|3141
1741738200000|2025-03-12 00:10:00|36785.1|36778.1|36877.6|36870.6|36912.6|36905.6|36777.6|36770.6|427
1741738500000|2025-03-12 00:15:00|36875.1|36868.1|36882.6|36875.6|36910.1|36903.1|36845.1|36838.1|719
1741738800000|2025-03-12 00:20:00|36880.1|36873.1|36952.6|36945.6|36955.1|36948.1|36852.6|36845.6|808
1741739100000|2025-03-12 00:25:00|36950.1|36943.1|36895.1|36888.1|36957.6|36950.6|36895.1|36888.1|725
1741739400000|2025-03-12 00:30:00|36892.6|36885.6|36837.6|36830.6|36907.6|36900.6|36815.1|36808.1|182
1741739700000|2025-03-12 00:35:00|36832.6|36825.6|36742.6|36735.6|36840.1|36833.1|36740.1|36733.1|151
1741740000000|2025-03-12 00:40:00|36740.1|36733.1|36827.6|36820.6|36847.6|36840.6|36715.1|36708.1|447
1741740300000|2025-03-12 00:45:00|36830.1|36823.1|36845.1|36838.1|36847.6|36840.6|36790.1|36783.1|169
1741740600000|2025-03-12 00:50:00|36847.6|36840.6|36855.1|36848.1|36875.1|36868.1|36830.1|36823.1|129
1741740900000|2025-03-12 00:55:00|36857.6|36850.6|36897.6|36890.6|36907.6|36900.6|36850.1|36843.1|91
1741741200000|2025-03-12 01:00:00|36892.6|36885.6|36862.6|36855.6|36925.1|36918.1|36862.6|36855.6|105
1741741500000|2025-03-12 01:05:00|36860.1|36853.1|36802.6|36795.6|36867.6|36860.6|36785.1|36778.1|128
1741741800000|2025-03-12 01:10:00|36800.1|36793.1|36842.6|36835.6|36852.6|36845.6|36792.6|36785.6|89
1741742100000|2025-03-12 01:15:00|36840.1|36833.1|36832.6|36825.6|36862.6|36855.6|36800.1|36793.1|115
1741742400000|2025-03-12 01:20:00|36837.6|36830.6|36867.6|36860.6|36867.6|36860.6|36830.1|36823.1|141
1741742700000|2025-03-12 01:25:00|36865.1|36858.1|36817.6|36810.6|36877.6|36870.6|36815.1|36808.1|218
1741743000000|2025-03-12 01:30:00|36815.1|36808.1|36812.6|36805.6|36827.6|36820.6|36780.1|36773.1|346
1741743300000|2025-03-12 01:35:00|36802.6|36795.6|36887.6|36880.6|36895.1|36888.1|36797.6|36790.6|578
1741743600000|2025-03-12 01:40:00|36882.6|36875.6|36880.1|36873.1|36892.6|36885.6|36867.6|36860.6|124
1741743900000|2025-03-12 01:45:00|36882.6|36875.6|36895.1|36888.1|36907.6|36900.6|36875.1|36868.1|70
1741744200000|2025-03-12 01:50:00|36892.6|36885.6|36887.6|36880.6|36922.6|36915.6|36882.6|36875.6|93
1741744500000|2025-03-12 01:55:00|36885.1|36878.1|36887.6|36880.6|36912.6|36905.6|36882.6|36875.6|81
1741744800000|2025-03-12 02:00:00|36885.1|36878.1|36852.6|36845.6|36890.1|36883.1|36850.1|36843.1|159
1741745100000|2025-03-12 02:05:00|36850.1|36843.1|36857.6|36850.6|36867.6|36860.6|36830.1|36823.1|217
1741745400000|2025-03-12 02:10:00|36855.1|36848.1|36897.6|36890.6|36900.1|36893.1|36852.6|36845.6|240
1741745700000|2025-03-12 02:15:00|36880.1|36873.1|36877.6|36870.6|36880.1|36873.1|36802.6|36795.6|590
1741746000000|2025-03-12 02:20:00|36872.6|36865.6|36882.6|36875.6|36892.6|36885.6|36867.6|36860.6|124
1741746300000|2025-03-12 02:25:00|36885.1|36878.1|36877.6|36870.6|36892.6|36885.6|36865.1|36858.1|342
1741746600000|2025-03-12 02:30:00|36880.1|36873.1|36880.1|36873.1|36887.6|36880.6|36862.6|36855.6|196
1741746900000|2025-03-12 02:35:00|36877.6|36870.6|36867.6|36860.6|36890.1|36883.1|36865.1|36858.1|84
1741747200000|2025-03-12 02:40:00|36872.6|36865.6|36877.6|36870.6|36885.1|36878.1|36845.1|36838.1|112
1741747500000|2025-03-12 02:45:00|36880.1|36873.1|36872.6|36865.6|36885.1|36878.1|36865.1|36858.1|109
1741747800000|2025-03-12 02:50:00|36870.1|36863.1|36867.6|36860.6|36885.1|36878.1|36865.1|36858.1|215
1741748100000|2025-03-12 02:55:00|36865.1|36858.1|36862.6|36855.6|36870.1|36863.1|36852.6|36845.6|379
1741748400000|2025-03-12 03:00:00|36857.6|36850.6|36870.1|36863.1|36875.1|36868.1|36842.6|36835.6|66
1741748700000|2025-03-12 03:05:00|36867.6|36860.6|36867.6|36860.6|36875.1|36868.1|36857.6|36850.6|41
1741749000000|2025-03-12 03:10:00|36862.6|36855.6|36842.6|36835.6|36867.6|36860.6|36835.1|36828.1|64
1741749300000|2025-03-12 03:15:00|36845.1|36838.1|36822.6|36815.6|36845.1|36838.1|36815.1|36808.1|72
1741749600000|2025-03-12 03:20:00|36825.1|36818.1|36805.1|36798.1|36830.1|36823.1|36800.1|36793.1|291
1741749900000|2025-03-12 03:25:00|36802.6|36795.6|36815.1|36808.1|36822.6|36815.6|36797.6|36790.6|87
1741750200000|2025-03-12 03:30:00|36817.6|36810.6|36817.5|36810.5|36835.1|36828.1|36790.1|36783.1|211
1741750500000|2025-03-12 03:35:00|36812.5|36805.5|36857.5|36850.5|36857.5|36850.5|36810|36803|126
1741750800000|2025-03-12 03:40:00|36855|36848|36827.5|36820.5|36865|36858|36822.5|36815.5|108
1741751100000|2025-03-12 03:45:00|36825|36818|36810|36803|36842.5|36835.5|36802.5|36795.5|94
1741751400000|2025-03-12 03:50:00|36807.5|36800.5|36787.5|36780.5|36810|36803|36787.5|36780.5|95
1741751700000|2025-03-12 03:55:00|36782.5|36775.5|36767.5|36760.5|36785|36778|36755|36748|128
1741752000000|2025-03-12 04:00:00|36770|36763|36755|36748|36770|36763|36747.5|36740.5|110
1741752300000|2025-03-12 04:05:00|36752.5|36745.5|36782.5|36775.5|36785|36778|36750|36743|162
1741752600000|2025-03-12 04:10:00|36785|36778|36777.5|36770.5|36792.5|36785.5|36755|36748|205
1741752900000|2025-03-12 04:15:00|36775|36768|36835|36828|36837.5|36830.5|36772.5|36765.5|449
1741753200000|2025-03-12 04:20:00|36832.5|36825.5|36850|36843|36860|36853|36822.5|36815.5|154
1741753500000|2025-03-12 04:25:00|36847.5|36840.5|36840|36833|36855|36848|36835|36828|169
1741753800000|2025-03-12 04:30:00|36837.5|36830.5|36867.5|36860.5|36870|36863|36817.5|36810.5|86
1741754100000|2025-03-12 04:35:00|36870|36863|36867.5|36860.5|36875|36868|36857.5|36850.5|285
1741754400000|2025-03-12 04:40:00|36870|36863|36865|36858|36870|36863|36855|36848|123
1741754700000|2025-03-12 04:45:00|36862.5|36855.5|36867.5|36860.5|36880|36873|36857.5|36850.5|66
1741755000000|2025-03-12 04:50:00|36865|36858|36870|36863|36882.5|36875.5|36865|36858|235
1741755300000|2025-03-12 04:55:00|36867.5|36860.5|36872.5|36865.5|36885|36878|36857.5|36850.5|155
1741755600000|2025-03-12 05:00:00|36875|36868|36882.5|36875.5|36890|36883|36867.5|36860.5|117
1741755900000|2025-03-12 05:05:00|36880|36873|36880|36873|36885|36878|36860|36853|165
1741756200000|2025-03-12 05:10:00|36877.5|36870.5|36895|36888|36907.5|36900.5|36877.5|36870.5|157
1741756500000|2025-03-12 05:15:00|36897.5|36890.5|36907.5|36900.5|36910|36903|36885|36878|260
1741756800000|2025-03-12 05:20:00|36905|36898|36900|36893|36910|36903|36895|36888|55
1741757100000|2025-03-12 05:25:00|36897.5|36890.5|36870|36863|36910|36903|36865|36858|130
1741757400000|2025-03-12 05:30:00|36872.5|36865.5|36892.5|36885.5|36905|36898|36872.5|36865.5|101
1741757700000|2025-03-12 05:35:00|36895|36888|36902.5|36895.5|36907.5|36900.5|36887.5|36880.5|90
1741758000000|2025-03-12 05:40:00|36900|36893|36915|36908|36925|36918|36897.5|36890.5|72
1741758300000|2025-03-12 05:45:00|36912.5|36905.5|36925|36918|36927.5|36920.5|36910|36903|128
1741758600000|2025-03-12 05:50:00|36922.5|36915.5|36902.5|36895.5|36930|36923|36900|36893|124
1741758900000|2025-03-12 05:55:00|36900|36893|36905|36898|36910|36903|36890|36883|267
1741759200000|2025-03-12 06:00:00|36902.5|36895.5|36860|36853|36902.5|36895.5|36860|36853|150
1741759500000|2025-03-12 06:05:00|36857.5|36850.5|36852.5|36845.5|36865|36858|36832.5|36825.5|370
1741759800000|2025-03-12 06:10:00|36850|36843|36812.5|36805.5|36855|36848|36812.5|36805.5|403
1741760100000|2025-03-12 06:15:00|36815|36808|36800|36793|36825|36818|36790|36783|235
1741760400000|2025-03-12 06:20:00|36797.5|36790.5|36810|36803|36812.5|36805.5|36795|36788|477
1741760700000|2025-03-12 06:25:00|36815|36808|36805|36798|36827.5|36820.5|36795|36788|226
1741761000000|2025-03-12 06:30:00|36797.5|36790.5|36770|36763|36822.5|36815.5|36762.5|36755.5|860
1741761300000|2025-03-12 06:35:00|36772.5|36765.5|36807.5|36800.5|36820|36813|36770|36763|306
1741761600000|2025-03-12 06:40:00|36810|36803|36792.5|36785.5|36815|36808|36785|36778|120
1741761900000|2025-03-12 06:45:00|36795|36788|36760|36753|36805|36798|36760|36753|211
1741762200000|2025-03-12 06:50:00|36757.5|36750.5|36755|36748|36767.5|36760.5|36735|36728|75
1741762500000|2025-03-12 06:55:00|36760|36753|36775|36768|36785|36778|36742.5|36735.5|54
1741762800000|2025-03-12 07:00:00|36780|36773|36810|36803|36810|36803|36757.5|36750.5|78
1741763100000|2025-03-12 07:05:00|36807.5|36800.5|36757.5|36750.5|36807.5|36800.5|36752.5|36745.5|31
1741763400000|2025-03-12 07:10:00|36760|36753|36742.5|36735.5|36775|36768|36732.5|36725.5|36
1741763700000|2025-03-12 07:15:00|36745|36738|36762.5|36755.5|36765|36758|36737.5|36730.5|41
1741764000000|2025-03-12 07:20:00|36760|36753|36770|36763|36777.5|36770.5|36742.5|36735.5|19
1741764300000|2025-03-12 07:25:00|36772.5|36765.5|36815|36808|36830|36823|36772.5|36765.5|87
1741764600000|2025-03-12 07:30:00|36812.5|36805.5|36840|36833|36845|36838|36810|36803|32
1741764900000|2025-03-12 07:35:00|36837.5|36830.5|36817.5|36810.5|36837.5|36830.5|36805|36798|50
1741765200000|2025-03-12 07:40:00|36820|36813|36845|36838|36860|36853|36820|36813|36
1741765500000|2025-03-12 07:45:00|36842.5|36835.5|36850|36843|36865|36858|36840|36833|108
1741765800000|2025-03-12 07:50:00|36852.5|36845.5|36870|36863|36875|36868|36847.5|36840.5|78
1741766100000|2025-03-12 07:55:00|36865|36858|36855|36848|36865|36858|36840|36833|116
1741766400000|2025-03-12 08:00:00|36857.5|36850.5|36857.5|36850.5|36922.5|36915.5|36850|36843|239
1741766700000|2025-03-12 08:05:00|36855|36848|36845|36838|36867.5|36860.5|36830|36823|337
1741767000000|2025-03-12 08:10:00|36847.5|36840.5|36832.5|36825.5|36857.5|36850.5|36802.5|36795.5|39
1741767300000|2025-03-12 08:15:00|36830|36823|36812.5|36805.5|36852.5|36845.5|36805|36798|453
1741767600000|2025-03-12 08:20:00|36815|36808|36792.5|36785.5|36830|36823|36777.5|36770.5|157
1741767900000|2025-03-12 08:25:00|36795|36788|36797.5|36790.5|36817.5|36810.5|36785|36778|240
1741768200000|2025-03-12 08:30:00|36800|36793|36797.5|36790.5|36840|36833|36785|36778|20
1741768500000|2025-03-12 08:35:00|36802.5|36795.5|36852.5|36845.5|36857.5|36850.5|36787.5|36780.5|261
1741768800000|2025-03-12 08:40:00|36855|36848|36857.5|36850.5|36872.5|36865.5|36847.5|36840.5|21
1741769100000|2025-03-12 08:45:00|36860|36853|36872.5|36865.5|36890|36883|36847.5|36840.5|38
1741769400000|2025-03-12 08:50:00|36875|36868|36877.5|36870.5|36885|36878|36837.5|36830.5|28
1741769700000|2025-03-12 08:55:00|36875|36868|36880|36873|36892.5|36885.5|36865|36858|38
1741770000000|2025-03-12 09:00:00|36882.5|36875.5|36890|36883|36900|36893|36872.5|36865.5|25
1741770300000|2025-03-12 09:05:00|36895|36888|36897.5|36890.5|36900|36893|36877.5|36870.5|40
1741770600000|2025-03-12 09:10:00|36900|36893|36897.5|36890.5|36905|36898|36885|36878|41
1741770900000|2025-03-12 09:15:00|36895|36888|36905|36898|36920|36913|36887.5|36880.5|2038
1741771200000|2025-03-12 09:20:00|36902.5|36895.5|36907.5|36900.5|36915|36908|36895|36888|67
1741771500000|2025-03-12 09:25:00|36905|36898|36907.5|36900.5|36915|36908|36890|36883|15
1741771800000|2025-03-12 09:30:00|36910|36903|36915|36908|36920|36913|36900|36893|22
1741772100000|2025-03-12 09:35:00|36912.5|36905.5|36932.5|36925.5|36935|36928|36907.5|36900.5|32
1741772400000|2025-03-12 09:40:00|36935|36928|36900|36893|36937.5|36930.5|36900|36893|77
1741772700000|2025-03-12 09:45:00|36897.5|36890.5|36900|36893|36905|36898|36890|36883|35
1741773000000|2025-03-12 09:50:00|36897.5|36890.5|36947.5|36940.5|36950|36943|36897.5|36890.5|17
1741773300000|2025-03-12 09:55:00|36950|36943|36937.5|36930.5|36950|36943|36935|36928|28
1741773600000|2025-03-12 10:00:00|36940|36933|36935|36928|36960|36953|36927.5|36920.5|35
1741773900000|2025-03-12 10:05:00|36930|36923|36915|36908|36940|36933|36915|36908|120
1741774200000|2025-03-12 10:10:00|36912.5|36905.5|36890|36883|36920|36913|36880|36873|73
1741774500000|2025-03-12 10:15:00|36892.5|36885.5|36895|36888|36895|36888|36880|36873|16
1741774800000|2025-03-12 10:20:00|36897.5|36890.5|36907.5|36900.5|36910|36903|36892.5|36885.5|82
1741775100000|2025-03-12 10:25:00|36910|36903|36907.5|36900.5|36915|36908|36900|36893|80
1741775400000|2025-03-12 10:30:00|36910|36903|36885|36878|36967.5|36960.5|36875|36868|463
1741775700000|2025-03-12 10:35:00|36882.5|36875.5|36930|36923|36932.5|36925.5|36877.5|36870.5|28
1741776000000|2025-03-12 10:40:00|36932.5|36925.5|36902.5|36895.5|36935|36928|36897.5|36890.5|95
1741776300000|2025-03-12 10:45:00|36905|36898|36932.5|36925.5|36935|36928|36900|36893|18
1741776600000|2025-03-12 10:50:00|36935|36928|36945|36938|36947.5|36940.5|36930|36923|322
1741776900000|2025-03-12 10:55:00|36942.5|36935.5|36930|36923|36947.5|36940.5|36925|36918|105
1741777200000|2025-03-12 11:00:00|36927.5|36920.5|36957.5|36950.5|36965|36958|36927.5|36920.5|36
1741777500000|2025-03-12 11:05:00|36955|36948|36970|36963|36975|36968|36952.5|36945.5|95
1741777800000|2025-03-12 11:10:00|36967.5|36960.5|36980|36973|36990|36983|36965|36958|33
1741778100000|2025-03-12 11:15:00|36977.5|36970.5|37000|36993|37010|37003|36977.5|36970.5|86
1741778400000|2025-03-12 11:20:00|36997.5|36990.5|37015|37008|37017.5|37010.5|36995|36988|20
1741778700000|2025-03-12 11:25:00|37012.5|37005.5|37000|36993|37020|37013|36992.5|36985.5|17
1741779000000|2025-03-12 11:30:00|37002.5|36995.5|37022.5|37015.5|37027.5|37020.5|37000|36993|40
1741779300000|2025-03-12 11:35:00|37020|37013|37010|37003|37027.5|37020.5|37007.5|37000.5|48
1741779600000|2025-03-12 11:40:00|37012.5|37005.5|37000|36993|37022.5|37015.5|37000|36993|14
1741779900000|2025-03-12 11:45:00|36997.5|36990.5|36982.5|36975.5|36997.5|36990.5|36975|36968|68
1741780200000|2025-03-12 11:50:00|36980|36973|36965|36958|36987.5|36980.5|36960|36953|32
1741780500000|2025-03-12 11:55:00|36962.5|36955.5|36975|36968|36985|36978|36962.5|36955.5|8
1741780800000|2025-03-12 12:00:00|36972.5|36965.5|36950|36943|36972.5|36965.5|36945|36938|59
1741781100000|2025-03-12 12:05:00|36952.5|36945.5|36955|36948|36967.5|36960.5|36950|36943|31
1741781400000|2025-03-12 12:10:00|36957.5|36950.5|36965|36958|36975|36968|36955|36948|15
1741781700000|2025-03-12 12:15:00|36962.5|36955.5|36990|36983|36995|36988|36962.5|36955.5|25
1741782000000|2025-03-12 12:20:00|36987.5|36980.5|36967.5|36960.5|36990|36983|36960|36953|306
1741782300000|2025-03-12 12:25:00|36965|36958|36947.5|36940.5|36970|36963|36942.5|36935.5|34
1741782600000|2025-03-12 12:30:00|36952.5|36945.5|37057.5|37050.5|37145|37138|36952.5|36945.5|509
1741782900000|2025-03-12 12:35:00|37060|37053|37050|37043|37090|37083|37032.5|37025.5|185
1741783200000|2025-03-12 12:40:00|37047.5|37040.5|37065|37058|37085|37078|37035|37028|188
1741783500000|2025-03-12 12:45:00|37062.5|37055.5|37102.5|37095.5|37117.5|37110.5|37042.5|37035.5|115
1741783800000|2025-03-12 12:50:00|37105|37098|37165|37158|37172.5|37165.5|37102.5|37095.5|113
1741784100000|2025-03-12 12:55:00|37167.5|37160.5|37187.5|37180.5|37202.5|37195.5|37162.5|37155.5|94
1741784400000|2025-03-12 13:00:00|37185|37178|37180|37173|37195|37188|37160|37153|126
1741784700000|2025-03-12 13:05:00|37177.5|37170.5|37155|37148|37185|37178|37147.5|37140.5|22
1741785000000|2025-03-12 13:10:00|37157.5|37150.5|37140|37133|37172.5|37165.5|37120|37113|186
1741785300000|2025-03-12 13:15:00|37135|37128|37110|37103|37147.5|37140.5|37107.5|37100.5|177
1741785600000|2025-03-12 13:20:00|37107.5|37100.5|37100|37093|37125|37118|37085|37078|38
1741785900000|2025-03-12 13:25:00|37102.5|37095.5|37172.5|37165.5|37177.5|37170.5|37100|37093|180
1741786200000|2025-03-12 13:30:00|37175|37168|37157.5|37150.5|37212.5|37205.5|37137.5|37130.5|157
1741786500000|2025-03-12 13:35:00|37155|37148|37172.5|37165.5|37197.5|37190.5|37137.5|37130.5|78
1741786800000|2025-03-12 13:40:00|37175|37168|37120|37113|37190|37183|37097.5|37090.5|84
1741787100000|2025-03-12 13:45:00|37117.5|37110.5|37082.5|37075.5|37152.5|37145.5|37007.5|37000.5|168
1741787400000|2025-03-12 13:50:00|37085|37078|37030|37023|37152.5|37145.5|37027.5|37020.5|226
1741787700000|2025-03-12 13:55:00|37032.5|37025.5|37047.5|37040.5|37050|37043|36947.5|36940.5|216
1741788000000|2025-03-12 14:00:00|37045|37038|37022.5|37015.5|37067.5|37060.5|36977.5|36970.5|135
1741788300000|2025-03-12 14:05:00|37017.5|37010.5|37062.5|37055.5|37067.5|37060.5|37015|37008|84
1741788600000|2025-03-12 14:10:00|37065|37058|37045|37038|37090|37083|37017.5|37010.5|95
1741788900000|2025-03-12 14:15:00|37047.5|37040.5|37057.5|37050.5|37057.5|37050.5|36985|36978|94
1741789200000|2025-03-12 14:20:00|37052.5|37045.5|37010|37003|37090|37083|36982.5|36975.5|169
1741789500000|2025-03-12 14:25:00|37007.5|37000.5|37045|37038|37077.5|37070.5|37002.5|36995.5|126
1741789800000|2025-03-12 14:30:00|37047.5|37040.5|36950|36943|37057.5|37050.5|36945|36938|165
1741790100000|2025-03-12 14:35:00|36947.5|36940.5|36932.5|36925.5|36977.5|36970.5|36920|36913|225
1741790400000|2025-03-12 14:40:00|36935|36928|36895|36888|36947.5|36940.5|36870|36863|155
1741790700000|2025-03-12 14:45:00|36897.5|36890.5|36887.5|36880.5|36947.5|36940.5|36870|36863|122
1741791000000|2025-03-12 14:50:00|36885|36878|36967.5|36960.5|36975|36968|36875|36868|70
1741791300000|2025-03-12 14:55:00|36965|36958|36847.5|36840.5|36967.5|36960.5|36827.5|36820.5|68
1741791600000|2025-03-12 15:00:00|36850|36843|36812.5|36805.5|36862.5|36855.5|36800|36793|96
1741791900000|2025-03-12 15:05:00|36815|36808|36797.5|36790.5|36825|36818|36765|36758|337
1741792200000|2025-03-12 15:10:00|36800|36793|36840|36833|36847.5|36840.5|36785|36778|150
1741792500000|2025-03-12 15:15:00|36845|36838|36870|36863|36890|36883|36802.5|36795.5|89
1741792800000|2025-03-12 15:20:00|36867.5|36860.5|36915|36908|36920|36913|36837.5|36830.5|69
1741793100000|2025-03-12 15:25:00|36917.5|36910.5|36947.5|36940.5|36970|36963|36902.5|36895.5|56
1741793400000|2025-03-12 15:30:00|36950|36943|36975|36968|36987.5|36980.5|36935|36928|42
1741793700000|2025-03-12 15:35:00|36977.5|36970.5|37052.5|37045.5|37077.5|37070.5|36975|36968|223
1741794000000|2025-03-12 15:40:00|37055|37048|37047.5|37040.5|37067.5|37060.5|37040|37033|39
1741794300000|2025-03-12 15:45:00|37050|37043|37057.5|37050.5|37082.5|37075.5|37015|37008|118
1741794600000|2025-03-12 15:50:00|37055|37048|37062.5|37055.5|37080|37073|37045|37038|43
1741794900000|2025-03-12 15:55:00|37060|37053|37075|37068|37080|37073|37015|37008|51
1741795200000|2025-03-12 16:00:00|37077.5|37070.5|37050|37043|37082.5|37075.5|37025|37018|60
1741795500000|2025-03-12 16:05:00|37052.5|37045.5|37115|37108|37130|37123|37042.5|37035.5|90
1741795800000|2025-03-12 16:10:00|37112.5|37105.5|37155|37148|37160|37153|37082.5|37075.5|215
1741796100000|2025-03-12 16:15:00|37157.5|37150.5|37132.5|37125.5|37160|37153|37110|37103|75
1741796400000|2025-03-12 16:20:00|37135|37128|37162.5|37155.5|37170|37163|37130|37123|99
1741796700000|2025-03-12 16:25:00|37160|37153|37147.5|37140.5|37175|37168|37120|37113|55
1741797000000|2025-03-12 16:30:00|37150|37143|37167.5|37160.5|37180|37173|37142.5|37135.5|141
1741797300000|2025-03-12 16:35:00|37165|37158|37130|37123|37185|37178|37125|37118|129
1741797600000|2025-03-12 16:40:00|37127.5|37120.5|37037.5|37030.5|37127.5|37120.5|37005|36998|241
1741797900000|2025-03-12 16:45:00|37040|37033|37145|37138|37155|37148|37015|37008|284
1741798200000|2025-03-12 16:50:00|37147.5|37140.5|37142.5|37135.5|37190|37183|37100|37093|148
1741798500000|2025-03-12 16:55:00|37145|37138|37047.5|37040.5|37155|37148|37047.5|37040.5|124
1741798800000|2025-03-12 17:00:00|37052.5|37045.5|37052.5|37045.5|37075|37068|37027.5|37020.5|202
1741799100000|2025-03-12 17:05:00|37055|37048|37100|37093|37100|37093|37025|37018|142
1741799400000|2025-03-12 17:10:00|37097.5|37090.5|37127.5|37120.5|37130|37123|37072.5|37065.5|49
1741799700000|2025-03-12 17:15:00|37125|37118|37117.5|37110.5|37130|37123|37070|37063|43
1741800000000|2025-03-12 17:20:00|37120|37113|37172.5|37165.5|37185|37178|37112.5|37105.5|81
1741800300000|2025-03-12 17:25:00|37165|37158|37187.5|37180.5|37200|37193|37147.5|37140.5|107
1741800600000|2025-03-12 17:30:00|37185|37178|37182.5|37175.5|37205|37198|37162.5|37155.5|53
1741800900000|2025-03-12 17:35:00|37180|37173|37172.5|37165.5|37212.5|37205.5|37165|37158|81
1741801200000|2025-03-12 17:40:00|37170|37163|37142.5|37135.5|37195|37188|37140|37133|116
1741801500000|2025-03-12 17:45:00|37140|37133|37137.5|37130.5|37190|37183|37132.5|37125.5|40
1741801800000|2025-03-12 17:50:00|37135|37128|37062.5|37055.5|37140|37133|37052.5|37045.5|176
1741802100000|2025-03-12 17:55:00|37060|37053|36990|36983|37070|37063|36985|36978|36
1741802400000|2025-03-12 18:00:00|36992.5|36985.5|37040|37033|37080|37073|36982.5|36975.5|144
1741802700000|2025-03-12 18:05:00|37037.5|37030.5|37032.5|37025.5|37045|37038|37010|37003|124
1741803000000|2025-03-12 18:10:00|37035|37028|37077.5|37070.5|37085|37078|37035|37028|35
1741803300000|2025-03-12 18:15:00|37075|37068|37102.5|37095.5|37110|37103|37067.5|37060.5|30
1741803600000|2025-03-12 18:20:00|37105|37098|37080|37073|37122.5|37115.5|37060|37053|43
1741803900000|2025-03-12 18:25:00|37082.5|37075.5|37130|37123|37132.5|37125.5|37077.5|37070.5|48
1741804200000|2025-03-12 18:30:00|37135|37128|37145|37138|37157.5|37150.5|37120|37113|64
1741804500000|2025-03-12 18:35:00|37142.5|37135.5|37172.5|37165.5|37175|37168|37140|37133|103
1741804800000|2025-03-12 18:40:00|37175|37168|37185|37178|37192.5|37185.5|37170|37163|31
1741805100000|2025-03-12 18:45:00|37187.5|37180.5|37202.5|37195.5|37215|37208|37182.5|37175.5|82
1741805400000|2025-03-12 18:50:00|37200|37193|37165|37158|37205|37198|37147.5|37140.5|47
1741805700000|2025-03-12 18:55:00|37162.5|37155.5|37170|37163|37190|37183|37130|37123|44
1741806000000|2025-03-12 19:00:00|37165|37158|37150|37143|37170|37163|37110|37103|29
1741806300000|2025-03-12 19:05:00|37152.5|37145.5|37147.5|37140.5|37155|37148|37120|37113|23
1741806600000|2025-03-12 19:10:00|37150|37143|37140|37133|37167.5|37160.5|37130|37123|28
1741806900000|2025-03-12 19:15:00|37137.5|37130.5|37142.5|37135.5|37145|37138|37095|37088|59
1741807200000|2025-03-12 19:20:00|37145|37138|37102.5|37095.5|37150|37143|37077.5|37070.5|59
1741807500000|2025-03-12 19:25:00|37105|37098|37105|37098|37130|37123|37100|37093|60
1741807800000|2025-03-12 19:30:00|37102.5|37095.5|37110|37103|37135|37128|37100|37093|141
1741808100000|2025-03-12 19:35:00|37107.5|37100.5|37115|37108|37125|37118|37075|37068|136
1741808400000|2025-03-12 19:40:00|37112.5|37105.5|37080|37073|37117.5|37110.5|37060|37053|170
1741808700000|2025-03-12 19:45:00|37077.5|37070.5|37095|37088|37100|37093|37062.5|37055.5|213
1741809000000|2025-03-12 19:50:00|37082.5|37075.5|37097.5|37090.5|37105|37098|37045|37038|163
1741809300000|2025-03-12 19:55:00|37095|37088|37090|37083|37125|37118|37080|37073|207
1741809600000|2025-03-12 20:00:00|37087.5|37080.5|37047.5|37040.5|37090|37083|37042.5|37035.5|64
1741809900000|2025-03-12 20:05:00|37050|37043|37042.5|37035.5|37055|37048|37025|37018|13
1741810200000|2025-03-12 20:10:00|37045|37038|37045|37038|37065|37058|37040|37033|93
1741810500000|2025-03-12 20:15:00|37047.5|37040.5|37050|37043|37050|37043|37040|37033|11
1741810800000|2025-03-12 20:20:00|37047.5|37040.5|37040|37033|37047.5|37040.5|37035|37028|9
1741811100000|2025-03-12 20:25:00|37042.5|37035.5|37057.5|37050.5|37060|37053|37040|37033|10
1741811400000|2025-03-12 20:30:00|37055|37048|37052.5|37045.5|37060|37053|37050|37043|3
1741811700000|2025-03-12 20:35:00|37050|37043|37032.5|37025.5|37052.5|37045.5|37030|37023|8
1741812000000|2025-03-12 20:40:00|37030|37023|37042.5|37035.5|37075|37068|37027.5|37020.5|162
1741812300000|2025-03-12 20:45:00|37040|37033|37035|37028|37040|37033|37030|37023|62
1741812600000|2025-03-12 20:50:00|37032.5|37025.5|37020|37013|37035|37028|37020|37013|44
1741812900000|2025-03-12 20:55:00|37017.5|37010.5|36977.5|36970.5|37020|37013|36972.5|36965.5|146
1741813200000|2025-03-12 21:00:00|36975|36968|36952.5|36945.5|36992.5|36985.5|36940|36933|8
1741813500000|2025-03-12 21:05:00|36955|36948|36940|36933|36955|36948|36940|36933|0
1741813800000|2025-03-12 21:10:00|36947.5|36940.5|36965.9|36935.9|36966.5|36950.5|36925|36918|11977
1741814100000|2025-03-12 21:15:00|36967.5|36937.5|36966.5|36936.5|36967.5|36937.5|36966.2|36936.2|0
1741814400000|2025-03-12 21:20:00|36966.2|36936.2|36965.4|36935.4|36967.5|36937.5|36963.8|36933.8|0
1741814700000|2025-03-12 21:25:00|36965.5|36935.5|36965.2|36935.2|36966.5|36936.5|36964.2|36934.2|0
1741815000000|2025-03-12 21:30:00|36966.7|36936.7|36966.7|36936.7|36966.9|36936.9|36966.5|36936.5|0
1741815300000|2025-03-12 21:35:00|36967.4|36937.4|36968.9|36938.9|36969.3|36939.3|36966.9|36936.9|0
1741815600000|2025-03-12 21:40:00|36969.3|36939.3|36966.9|36936.9|36970.4|36940.4|36966.7|36936.7|0
1741815900000|2025-03-12 21:45:00|36967.5|36937.5|36968.5|36938.5|36969|36939|36966.5|36936.5|0
1741816200000|2025-03-12 21:50:00|36968.4|36938.4|36968.4|36938.4|36969.2|36939.2|36965.7|36935.7|0
1741816500000|2025-03-12 21:55:00|36968.7|36938.7|36964.7|36934.7|36969.2|36939.2|36963.8|36933.8|0
1741816800000|2025-03-12 22:00:00|36966.5|36936.5|37051.5|37036.5|37051.5|37036.5|36951|36921|15
1741817100000|2025-03-12 22:05:00|37049|37034|37059|37044|37071.5|37056.5|37036.5|37021.5|26
1741817400000|2025-03-12 22:10:00|37061.5|37046.5|37086.5|37071.5|37096.5|37081.5|37056.5|37041.5|12
1741817700000|2025-03-12 22:15:00|37089|37074|37086.5|37071.5|37096.5|37081.5|37079|37064|4
1741818000000|2025-03-12 22:20:00|37089|37074|37091.5|37076.5|37104|37089|37076.5|37061.5|14
1741818300000|2025-03-12 22:25:00|37089|37074|37079|37064|37101.5|37086.5|37079|37064|1
1741818600000|2025-03-12 22:30:00|37081.5|37066.5|37079|37064|37099|37084|37079|37064|2
1741818900000|2025-03-12 22:35:00|37081.5|37066.5|37109|37094|37114|37099|37081.5|37066.5|27
1741819200000|2025-03-12 22:40:00|37111.5|37096.5|37106.5|37091.5|37114|37099|37101.5|37086.5|8
1741819500000|2025-03-12 22:45:00|37104|37089|37086.5|37071.5|37104|37089|37084|37069|17
1741819800000|2025-03-12 22:50:00|37084|37069|37081.5|37066.5|37089|37074|37076.5|37061.5|2
1741820100000|2025-03-12 22:55:00|37084|37069|37111.5|37096.5|37111.5|37096.5|37084|37069|1
1741820400000|2025-03-12 23:00:00|37114|37099|37151.5|37136.5|37154|37139|37114|37099|23
1741820700000|2025-03-12 23:05:00|37149|37134|37134|37119|37149|37134|37129|37114|17
1741821000000|2025-03-12 23:10:00|37131.5|37116.5|37111.5|37096.5|37139|37124|37106.5|37091.5|26
1741821300000|2025-03-12 23:15:00|37109|37094|37104|37089|37116.5|37101.5|37091.5|37076.5|15
1741821600000|2025-03-12 23:20:00|37106.5|37091.5|37121.5|37106.5|37129|37114|37091.5|37076.5|22
1741821900000|2025-03-12 23:25:00|37119|37104|37121.5|37106.5|37129|37114|37116.5|37101.5|5
1741822200000|2025-03-12 23:30:00|37126.5|37111.5|37159.5|37152.5|37162|37155|37097.5|37090.5|13144
1741822500000|2025-03-12 23:35:00|37157|37150|37147|37140|37167|37160|37142|37135|38
1741822800000|2025-03-12 23:40:00|37149.5|37142.5|37129.5|37122.5|37159.5|37152.5|37129.5|37122.5|34
1741823100000|2025-03-12 23:45:00|37127|37120|37179.5|37172.5|37182|37175|37102|37095|183
1741823400000|2025-03-12 23:50:00|37177|37170|37189.5|37182.5|37194.5|37187.5|37159.5|37152.5|66
1741823700000|2025-03-12 23:55:00|37187|37180|37134|37127|37189.5|37182.5|37126.5|37119.5|91
1741824000000|2025-03-13 00:00:00|37151.5|37144.5|37166.5|37159.5|37199|37192|37124|37117|807
1741824300000|2025-03-13 00:05:00|37164|37157|37214|37207|37241.5|37234.5|37164|37157|485
1741824600000|2025-03-13 00:10:00|37216.5|37209.5|37244|37237|37256.5|37249.5|37196.5|37189.5|353
1741824900000|2025-03-13 00:15:00|37241.5|37234.5|37254|37247|37266.5|37259.5|37216.5|37209.5|240
1741825200000|2025-03-13 00:20:00|37256.5|37249.5|37284|37277|37286.5|37279.5|37234|37227|238
1741825500000|2025-03-13 00:25:00|37281.5|37274.5|37274|37267|37331.5|37324.5|37274|37267|184
1741825800000|2025-03-13 00:30:00|37276.5|37269.5|37274|37267|37304|37297|37249|37242|177
1741826100000|2025-03-13 00:35:00|37271.5|37264.5|37246.5|37239.5|37331.5|37324.5|37209|37202|250
1741826400000|2025-03-13 00:40:00|37244|37237|37311.5|37304.5|37316.5|37309.5|37239|37232|261
1741826700000|2025-03-13 00:45:00|37309|37302|37304|37297|37321.5|37314.5|37244|37237|240
1741827000000|2025-03-13 00:50:00|37301.5|37294.5|37284|37277|37306.5|37299.5|37251.5|37244.5|99
1741827300000|2025-03-13 00:55:00|37286.5|37279.5|37214|37207|37311.5|37304.5|37206.5|37199.5|179
1741827600000|2025-03-13 01:00:00|37211.5|37204.5|37216.5|37209.5|37249|37242|37159|37152|383
1741827900000|2025-03-13 01:05:00|37214|37207|37166.5|37159.5|37236.5|37229.5|37159|37152|123
1741828200000|2025-03-13 01:10:00|37171.5|37164.5|37224|37217|37236.5|37229.5|37166.5|37159.5|175
1741828500000|2025-03-13 01:15:00|37221.5|37214.5|37254|37247|37261.5|37254.5|37216.5|37209.5|102
1741828800000|2025-03-13 01:20:00|37251.5|37244.5|37234|37227|37254|37247|37226.5|37219.5|179
1741829100000|2025-03-13 01:25:00|37231.5|37224.5|37199|37192|37231.5|37224.5|37186.5|37179.5|125
1741829400000|2025-03-13 01:30:00|37196.5|37189.5|37156.5|37149.5|37209|37202|37134|37127|243
1741829700000|2025-03-13 01:35:00|37159|37152|37074|37067|37166.5|37159.5|37071.5|37064.5|225
1741830000000|2025-03-13 01:40:00|37076.5|37069.5|37119|37112|37124|37117|37071.5|37064.5|160
1741830300000|2025-03-13 01:45:00|37121.5|37114.5|37109|37102|37129|37122|37086.5|37079.5|223
1741830600000|2025-03-13 01:50:00|37111.5|37104.5|37159|37152|37161.5|37154.5|37101.5|37094.5|142
1741830900000|2025-03-13 01:55:00|37161.5|37154.5|37151.5|37144.5|37181.5|37174.5|37151.5|37144.5|108
1741831200000|2025-03-13 02:00:00|37149|37142|37169|37162|37176.5|37169.5|37129|37122|163
1741831500000|2025-03-13 02:05:00|37171.5|37164.5|37179|37172|37196.5|37189.5|37159|37152|109
1741831800000|2025-03-13 02:10:00|37176.5|37169.5|37204|37197|37209|37202|37176.5|37169.5|104
1741832100000|2025-03-13 02:15:00|37206.5|37199.5|37171.5|37164.5|37221.5|37214.5|37171.5|37164.5|181
1741832400000|2025-03-13 02:20:00|37169|37162|37176.5|37169.5|37176.5|37169.5|37149|37142|129
1741832700000|2025-03-13 02:25:00|37179|37172|37176.5|37169.5|37179|37172|37156.5|37149.5|156
1741833000000|2025-03-13 02:30:00|37174|37167|37154|37147|37174|37167|37144|37137|144
1741833300000|2025-03-13 02:35:00|37156.5|37149.5|37176.5|37169.5|37181.5|37174.5|37154|37147|88
1741833600000|2025-03-13 02:40:00|37174|37167|37174|37167|37201.5|37194.5|37171.5|37164.5|63
1741833900000|2025-03-13 02:45:00|37176.5|37169.5|37176.5|37169.5|37186.5|37179.5|37159|37152|69
1741834200000|2025-03-13 02:50:00|37174|37167|37176.5|37169.5|37191.5|37184.5|37169|37162|36
1741834500000|2025-03-13 02:55:00|37174|37167|37151.5|37144.5|37174|37167|37151.5|37144.5|85
1741834800000|2025-03-13 03:00:00|37156.5|37149.5|37151.5|37144.5|37166.5|37159.5|37131.5|37124.5|101
1741835100000|2025-03-13 03:05:00|37154|37147|37124|37117|37161.5|37154.5|37116.5|37109.5|61
1741835400000|2025-03-13 03:10:00|37126.5|37119.5|37139|37132|37151.5|37144.5|37124|37117|44
1741835700000|2025-03-13 03:15:00|37141.5|37134.5|37154|37147|37171.5|37164.5|37141.5|37134.5|50
1741836000000|2025-03-13 03:20:00|37156.5|37149.5|37156.5|37149.5|37166.5|37159.5|37141.5|37134.5|89
1741836300000|2025-03-13 03:25:00|37159|37152|37114|37107|37166.5|37159.5|37114|37107|129
1741836600000|2025-03-13 03:30:00|37116.5|37109.5|37099|37092|37126.5|37119.5|37089|37082|92
1741836900000|2025-03-13 03:35:00|37101.5|37094.5|37066.5|37059.5|37101.5|37094.5|37011.5|37004.5|591
1741837200000|2025-03-13 03:40:00|37064|37057|37031.5|37024.5|37089|37082|37021.5|37014.5|249
1741837500000|2025-03-13 03:45:00|37029|37022|37016.5|37009.5|37051.5|37044.5|37011.5|37004.5|116
1741837800000|2025-03-13 03:50:00|37019|37012|36999|36992|37026.5|37019.5|36979|36972|215
1741838100000|2025-03-13 03:55:00|36996.5|36989.5|36981.5|36974.5|36996.5|36989.5|36966.5|36959.5|175
1741838400000|2025-03-13 04:00:00|36979|36972|37021.5|37014.5|37024|37017|36966.5|36959.5|141
1741838700000|2025-03-13 04:05:00|37019|37012|37024|37017|37036.5|37029.5|37009|37002|108
1741839000000|2025-03-13 04:10:00|37021.5|37014.5|37006.5|36999.5|37026.5|37019.5|37006.5|36999.5|77
1741839300000|2025-03-13 04:15:00|37004|36997|37011.5|37004.5|37021.5|37014.5|36996.5|36989.5|81
1741839600000|2025-03-13 04:20:00|37009|37002|37044|37037|37049|37042|37006.5|36999.5|149
1741839900000|2025-03-13 04:25:00|37041.5|37034.5|36981.5|36974.5|37041.5|37034.5|36981.5|36974.5|71
1741840200000|2025-03-13 04:30:00|36984|36977|36944|36937|36984|36977|36939|36932|144
1741840500000|2025-03-13 04:35:00|36941.5|36934.5|36941.5|36934.5|36956.5|36949.5|36929|36922|98
1741840800000|2025-03-13 04:40:00|36939|36932|36919|36912|36944|36937|36881.5|36874.5|210
1741841100000|2025-03-13 04:45:00|36916.5|36909.5|36931.5|36924.5|36941.5|36934.5|36916.5|36909.5|100
1741841400000|2025-03-13 04:50:00|36934|36927|36916.5|36909.5|36936.5|36929.5|36899|36892|71
1741841700000|2025-03-13 04:55:00|36919|36912|36931.5|36924.5|36936.5|36929.5|36901.5|36894.5|59
1741842000000|2025-03-13 05:00:00|36934|36927|36929|36922|36956.5|36949.5|36909|36902|146
1741842300000|2025-03-13 05:05:00|36926.5|36919.5|36901.5|36894.5|36936.5|36929.5|36894|36887|86
1741842600000|2025-03-13 05:10:00|36899|36892|36894|36887|36911.5|36904.5|36886.5|36879.5|180
1741842900000|2025-03-13 05:15:00|36891.5|36884.5|36889|36882|36909|36902|36869|36862|194
1741843200000|2025-03-13 05:20:00|36891.5|36884.5|36906.5|36899.5|36909|36902|36881.5|36874.5|158
1741843500000|2025-03-13 05:25:00|36904|36897|36904|36897|36924|36917|36901.5|36894.5|192
1741843800000|2025-03-13 05:30:00|36906.5|36899.5|36839|36832|36914|36907|36839|36832|193
1741844100000|2025-03-13 05:35:00|36841.5|36834.5|36844|36837|36851.5|36844.5|36826.5|36819.5|120
1741844400000|2025-03-13 05:40:00|36841.5|36834.5|36851.5|36844.5|36856.5|36849.5|36819|36812|130
1741844700000|2025-03-13 05:45:00|36849|36842|36864|36857|36866.5|36859.5|36816.5|36809.5|177
1741845000000|2025-03-13 05:50:00|36866.5|36859.5|36876.5|36869.5|36879|36872|36856.5|36849.5|158
1741845300000|2025-03-13 05:55:00|36874|36867|36916.5|36909.5|36921.5|36914.5|36869|36862|137
1741845600000|2025-03-13 06:00:00|36921.5|36914.5|36876.5|36869.5|36951.5|36944.5|36874|36867|218
1741845900000|2025-03-13 06:05:00|36879|36872|36816.5|36809.5|36881.5|36874.5|36809|36802|196
1741846200000|2025-03-13 06:10:00|36814|36807|36841.5|36834.5|36851.5|36844.5|36811.5|36804.5|132
1741846500000|2025-03-13 06:15:00|36844|36837|36789|36782|36846.5|36839.5|36786.5|36779.5|119
1741846800000|2025-03-13 06:20:00|36791.5|36784.5|36786.5|36779.5|36801.5|36794.5|36774|36767|405
1741847100000|2025-03-13 06:25:00|36784|36777|36824|36817|36841.5|36834.5|36781.5|36774.5|284
1741847400000|2025-03-13 06:30:00|36821.5|36814.5|36806.5|36799.5|36831.5|36824.5|36796.5|36789.5|1207
1741847700000|2025-03-13 06:35:00|36809|36802|36779|36772|36821.5|36814.5|36771.5|36764.5|332
1741848000000|2025-03-13 06:40:00|36781.5|36774.5|36771.5|36764.5|36789|36782|36754|36747|231
1741848300000|2025-03-13 06:45:00|36774|36767|36836.5|36829.5|36849|36842|36766.5|36759.5|416
1741848600000|2025-03-13 06:50:00|36839|36832|36831.5|36824.5|36879|36872|36831.5|36824.5|175
1741848900000|2025-03-13 06:55:00|36834|36827|36826.5|36819.5|36836.5|36829.5|36811.5|36804.5|61
1741849200000|2025-03-13 07:00:00|36821.5|36814.5|36851.5|36844.5|36856.5|36849.5|36821.5|36814.5|53
1741849500000|2025-03-13 07:05:00|36856.5|36849.5|36809|36802|36859|36852|36804|36797|34
1741849800000|2025-03-13 07:10:00|36806.5|36799.5|36816.5|36809.5|36824|36817|36799|36792|50
1741850100000|2025-03-13 07:15:00|36819|36812|36831.5|36824.5|36849|36842|36806.5|36799.5|43
1741850400000|2025-03-13 07:20:00|36834|36827|36861.5|36854.5|36879|36872|36834|36827|67
1741850700000|2025-03-13 07:25:00|36859|36852|36871.5|36864.5|36871.5|36864.5|36814|36807|135
1741851000000|2025-03-13 07:30:00|36874|36867|36851.5|36844.5|36876.5|36869.5|36849|36842|87
1741851300000|2025-03-13 07:35:00|36854|36847|36801.5|36794.5|36859|36852|36801.5|36794.5|44
1741851600000|2025-03-13 07:40:00|36806.5|36799.5|36816.5|36809.5|36836.5|36829.5|36806.5|36799.5|73
1741851900000|2025-03-13 07:45:00|36824|36817|36859|36852|36864|36857|36816.5|36809.5|46
1741852200000|2025-03-13 07:50:00|36856.5|36849.5|36799|36792|36861.5|36854.5|36799|36792|30
1741852500000|2025-03-13 07:55:00|36801.5|36794.5|36779|36772|36809|36802|36756.5|36749.5|221
1741852800000|2025-03-13 08:00:00|36781.5|36774.5|36826.5|36819.5|36836.5|36829.5|36761.5|36754.5|209
1741853100000|2025-03-13 08:05:00|36831.5|36824.5|36829|36822|36839|36832|36766.5|36759.5|100
1741853400000|2025-03-13 08:10:00|36826.5|36819.5|36781.5|36774.5|36831.5|36824.5|36774|36767|26
1741853700000|2025-03-13 08:15:00|36784|36777|36756.5|36749.5|36804|36797|36719|36712|150
1741854000000|2025-03-13 08:20:00|36754|36747|36809|36802|36821.5|36814.5|36749|36742|76
1741854300000|2025-03-13 08:25:00|36811.5|36804.5|36856.5|36849.5|36864|36857|36809|36802|133
1741854600000|2025-03-13 08:30:00|36854|36847|36849|36842|36871.5|36864.5|36846.5|36839.5|64
1741854900000|2025-03-13 08:35:00|36851.5|36844.5|36839|36832|36879|36872|36834|36827|68
1741855200000|2025-03-13 08:40:00|36841.5|36834.5|36869|36862|36871.5|36864.5|36826.5|36819.5|85
1741855500000|2025-03-13 08:45:00|36871.5|36864.5|36879|36872|36886.5|36879.5|36861.5|36854.5|87
1741855800000|2025-03-13 08:50:00|36881.5|36874.5|36879|36872|36894|36887|36866.5|36859.5|28
1741856100000|2025-03-13 08:55:00|36881.5|36874.5|36906.5|36899.5|36906.5|36899.5|36874|36867|32
1741856400000|2025-03-13 09:00:00|36904|36897|36864|36857|36919|36912|36861.5|36854.5|58
1741856700000|2025-03-13 09:05:00|36866.5|36859.5|36866.5|36859.5|36871.5|36864.5|36836.5|36829.5|36
1741857000000|2025-03-13 09:10:00|36869|36862|36909|36902|36911.5|36904.5|36869|36862|54
1741857300000|2025-03-13 09:15:00|36906.5|36899.5|36944|36937|36949|36942|36904|36897|79
1741857600000|2025-03-13 09:20:00|36941.5|36934.5|36964|36957|36971.5|36964.5|36931.5|36924.5|76
1741857900000|2025-03-13 09:25:00|36961.5|36954.5|36949|36942|36964|36957|36941.5|36934.5|56
1741858200000|2025-03-13 09:30:00|36951.5|36944.5|36951.5|36944.5|36971.5|36964.5|36941.5|36934.5|181
1741858500000|2025-03-13 09:35:00|36949|36942|36981.5|36974.5|36981.5|36974.5|36946.5|36939.5|55
1741858800000|2025-03-13 09:40:00|36979|36972|36981.5|36974.5|36991.5|36984.5|36969|36962|157
1741859100000|2025-03-13 09:45:00|36984|36977|36991.5|36984.5|37011.5|37004.5|36979|36972|119
1741859400000|2025-03-13 09:50:00|36989|36982|36989|36982|37001.5|36994.5|36981.5|36974.5|133
1741859700000|2025-03-13 09:55:00|36991.5|36984.5|37026.5|37019.5|37029|37022|36979|36972|513
1741860000000|2025-03-13 10:00:00|37029|37022|37034|37027|37046.5|37039.5|37026.5|37019.5|63
1741860300000|2025-03-13 10:05:00|37036.5|37029.5|37006.5|36999.5|37036.5|37029.5|37004|36997|23
1741860600000|2025-03-13 10:10:00|37004|36997|37031.5|37024.5|37031.5|37024.5|37004|36997|37
1741860900000|2025-03-13 10:15:00|37029|37022|37021.5|37014.5|37034|37027|37011.5|37004.5|21
1741861200000|2025-03-13 10:20:00|37024|37017|37024|37017|37031.5|37024.5|37009|37002|36
1741861500000|2025-03-13 10:25:00|37021.5|37014.5|37026.5|37019.5|37046.5|37039.5|37021.5|37014.5|31
1741861800000|2025-03-13 10:30:00|37029|37022|37021.5|37014.5|37039|37032|37019|37012|16
1741862100000|2025-03-13 10:35:00|37019|37012|37024|37017|37031.5|37024.5|37001.5|36994.5|40
1741862400000|2025-03-13 10:40:00|37021.5|37014.5|37016.5|37009.5|37031.5|37024.5|37006.5|36999.5|24
1741862700000|2025-03-13 10:45:00|37014|37007|37016.5|37009.5|37021.5|37014.5|37009|37002|24
1741863000000|2025-03-13 10:50:00|37019|37012|36984|36977|37021.5|37014.5|36976.5|36969.5|19
1741863300000|2025-03-13 10:55:00|36981.5|36974.5|36989|36982|36996.5|36989.5|36949|36942|164
1741863600000|2025-03-13 11:00:00|36991.5|36984.5|36974|36967|37004|36997|36961.5|36954.5|293
1741863900000|2025-03-13 11:05:00|36976.5|36969.5|36951.5|36944.5|36996.5|36989.5|36951.5|36944.5|20
1741864200000|2025-03-13 11:10:00|36954|36947|36961.5|36954.5|36971.5|36964.5|36954|36947|13
1741864500000|2025-03-13 11:15:00|36959|36952|36929|36922|36996.5|36989.5|36904|36897|323
1741864800000|2025-03-13 11:20:00|36926.5|36919.5|36916.5|36909.5|36929|36922|36906.5|36899.5|14
1741865100000|2025-03-13 11:25:00|36914|36907|36901.5|36894.5|36919|36912|36871.5|36864.5|37
1741865400000|2025-03-13 11:30:00|36899|36892|36909|36902|36936.5|36929.5|36896.5|36889.5|28
1741865700000|2025-03-13 11:35:00|36906.5|36899.5|36869|36862|36919|36912|36864|36857|20
1741866000000|2025-03-13 11:40:00|36871.5|36864.5|36854|36847|36891.5|36884.5|36851.5|36844.5|27
1741866300000|2025-03-13 11:45:00|36851.5|36844.5|36856.5|36849.5|36861.5|36854.5|36836.5|36829.5|28
1741866600000|2025-03-13 11:50:00|36861.5|36854.5|36886.5|36879.5|36891.5|36884.5|36851.5|36844.5|78
1741866900000|2025-03-13 11:55:00|36889|36882|36864|36857|36896.5|36889.5|36799|36792|355
1741867200000|2025-03-13 12:00:00|36861.5|36854.5|36836.5|36829.5|36871.5|36864.5|36809|36802|118
1741867500000|2025-03-13 12:05:00|36834|36827|36791.5|36784.5|36844|36837|36791.5|36784.5|123
1741867800000|2025-03-13 12:10:00|36794|36787|36784|36777|36811.5|36804.5|36781.5|36774.5|50
1741868100000|2025-03-13 12:15:00|36781.5|36774.5|36794|36787|36826.5|36819.5|36779|36772|37
1741868400000|2025-03-13 12:20:00|36791.5|36784.5|36819|36812|36824|36817|36779|36772|26
1741868700000|2025-03-13 12:25:00|36816.5|36809.5|36816.5|36809.5|36826.5|36819.5|36806.5|36799.5|65
1741869000000|2025-03-13 12:30:00|36819|36812|36876.5|36869.5|36899|36892|36819|36812|273
1741869300000|2025-03-13 12:35:00|36881.5|36874.5|36859|36852|36906.5|36899.5|36849|36842|41
1741869600000|2025-03-13 12:40:00|36861.5|36854.5|36866.5|36859.5|36891.5|36884.5|36846.5|36839.5|59
1741869900000|2025-03-13 12:45:00|36864|36857|36844|36837|36866.5|36859.5|36831.5|36824.5|34
1741870200000|2025-03-13 12:50:00|36841.5|36834.5|36849|36842|36874|36867|36839|36832|13
1741870500000|2025-03-13 12:55:00|36846.5|36839.5|36864|36857|36869|36862|36836.5|36829.5|18
1741870800000|2025-03-13 13:00:00|36866.5|36859.5|36914|36907|36921.5|36914.5|36866.5|36859.5|78
1741871100000|2025-03-13 13:05:00|36911.5|36904.5|36911.5|36904.5|36919|36912|36886.5|36879.5|54
1741871400000|2025-03-13 13:10:00|36909|36902|36894|36887|36911.5|36904.5|36886.5|36879.5|8
1741871700000|2025-03-13 13:15:00|36896.5|36889.5|36901.5|36894.5|36911.5|36904.5|36886.5|36879.5|12
1741872000000|2025-03-13 13:20:00|36899|36892|36904|36897|36916.5|36909.5|36886.5|36879.5|16
1741872300000|2025-03-13 13:25:00|36901.5|36894.5|36899|36892|36926.5|36919.5|36896.5|36889.5|42
1741872600000|2025-03-13 13:30:00|36901.5|36894.5|36909|36902|36916.5|36909.5|36846.5|36839.5|412
1741872900000|2025-03-13 13:35:00|36911.5|36904.5|36916.5|36909.5|36934|36927|36876.5|36869.5|166
1741873200000|2025-03-13 13:40:00|36914|36907|36884|36877|36951.5|36944.5|36884|36877|380
1741873500000|2025-03-13 13:45:00|36886.5|36879.5|36856.5|36849.5|36904|36897|36851.5|36844.5|124
1741873800000|2025-03-13 13:50:00|36859|36852|36776.5|36769.5|36876.5|36869.5|36769|36762|491
1741874100000|2025-03-13 13:55:00|36779|36772|36751.5|36744.5|36791.5|36784.5|36711.5|36704.5|260
1741874400000|2025-03-13 14:00:00|36746.5|36739.5|36804|36797|36849|36842|36719|36712|303
1741874700000|2025-03-13 14:05:00|36801.5|36794.5|36864|36857|36884|36877|36801.5|36794.5|238
1741875000000|2025-03-13 14:10:00|36866.5|36859.5|36939|36932|36949|36942|36841.5|36834.5|382
1741875300000|2025-03-13 14:15:00|36941.5|36934.5|36969|36962|36984|36977|36921.5|36914.5|158
1741875600000|2025-03-13 14:20:00|36971.5|36964.5|36979|36972|36981.5|36974.5|36936.5|36929.5|141
1741875900000|2025-03-13 14:25:00|36981.5|36974.5|36926.5|36919.5|37011.5|37004.5|36924|36917|166
1741876200000|2025-03-13 14:30:00|36929|36922|36924|36917|36981.5|36974.5|36916.5|36909.5|304
1741876500000|2025-03-13 14:35:00|36926.5|36919.5|36854|36847|36934|36927|36839|36832|134
1741876800000|2025-03-13 14:40:00|36856.5|36849.5|36866.5|36859.5|36876.5|36869.5|36834|36827|82
1741877100000|2025-03-13 14:45:00|36864|36857|36856.5|36849.5|36896.5|36889.5|36836.5|36829.5|82
1741877400000|2025-03-13 14:50:00|36854|36847|36864|36857|36911.5|36904.5|36851.5|36844.5|83
1741877700000|2025-03-13 14:55:00|36861.5|36854.5|36839|36832|36866.5|36859.5|36821.5|36814.5|67
1741878000000|2025-03-13 15:00:00|36841.5|36834.5|36884|36877|36891.5|36884.5|36841.5|36834.5|190
1741878300000|2025-03-13 15:05:00|36881.5|36874.5|36829|36822|36904|36897|36819|36812|76
1741878600000|2025-03-13 15:10:00|36836.5|36829.5|36801.5|36794.5|36844|36837|36781.5|36774.5|163
1741878900000|2025-03-13 15:15:00|36804|36797|36816.5|36809.5|36819|36812|36776.5|36769.5|72
1741879200000|2025-03-13 15:20:00|36811.5|36804.5|36821.5|36814.5|36824|36817|36786.5|36779.5|85
1741879500000|2025-03-13 15:25:00|36824|36817|36786.5|36779.5|36836.5|36829.5|36771.5|36764.5|78
1741879800000|2025-03-13 15:30:00|36784|36777|36801.5|36794.5|36819|36812|36779|36772|46
1741880100000|2025-03-13 15:35:00|36799|36792|36741.5|36734.5|36801.5|36794.5|36726.5|36719.5|322
1741880400000|2025-03-13 15:40:00|36744|36737|36816.5|36809.5|36856.5|36849.5|36706.5|36699.5|853
1741880700000|2025-03-13 15:45:00|36814|36807|36839|36832|36844|36837|36776.5|36769.5|231
1741881000000|2025-03-13 15:50:00|36841.5|36834.5|36759|36752|36841.5|36834.5|36754|36747|139
1741881300000|2025-03-13 15:55:00|36766.5|36759.5|36736.5|36729.5|36766.5|36759.5|36724|36717|113
1741881600000|2025-03-13 16:00:00|36741.5|36734.5|36786.5|36779.5|36791.5|36784.5|36721.5|36714.5|135
1741881900000|2025-03-13 16:05:00|36784|36777|36814|36807|36821.5|36814.5|36749|36742|59
1741882200000|2025-03-13 16:10:00|36811.5|36804.5|36791.5|36784.5|36819|36812|36776.5|36769.5|51
1741882500000|2025-03-13 16:15:00|36789|36782|36766.5|36759.5|36791.5|36784.5|36751.5|36744.5|163
1741882800000|2025-03-13 16:20:00|36764|36757|36751.5|36744.5|36789|36782|36746.5|36739.5|66
1741883100000|2025-03-13 16:25:00|36749|36742|36741.5|36734.5|36761.5|36754.5|36736.5|36729.5|341
1741883400000|2025-03-13 16:30:00|36739|36732|36801.5|36794.5|36804|36797|36724|36717|171
1741883700000|2025-03-13 16:35:00|36796.5|36789.5|36849|36842|36849|36842|36781.5|36774.5|273
1741884000000|2025-03-13 16:40:00|36846.5|36839.5|36781.5|36774.5|36856.5|36849.5|36771.5|36764.5|166
1741884300000|2025-03-13 16:45:00|36779|36772|36704|36697|36786.5|36779.5|36661.5|36654.5|469
1741884600000|2025-03-13 16:50:00|36701.5|36694.5|36714|36707|36756.5|36749.5|36686.5|36679.5|86
1741884900000|2025-03-13 16:55:00|36716.5|36709.5|36729|36722|36729|36722|36696.5|36689.5|91
1741885200000|2025-03-13 17:00:00|36726.5|36719.5|36746.5|36739.5|36749|36742|36704|36697|140
1741885500000|2025-03-13 17:05:00|36749|36742|36716.5|36709.5|36771.5|36764.5|36711.5|36704.5|62
1741885800000|2025-03-13 17:10:00|36714|36707|36671.5|36664.5|36721.5|36714.5|36661.5|36654.5|140
1741886100000|2025-03-13 17:15:00|36674|36667|36626.5|36619.5|36674|36667|36616.5|36609.5|278
1741886400000|2025-03-13 17:20:00|36624|36617|36611.5|36604.5|36646.5|36639.5|36611.5|36604.5|226
1741886700000|2025-03-13 17:25:00|36609|36602|36616.5|36609.5|36631.5|36624.5|36591.5|36584.5|129
1741887000000|2025-03-13 17:30:00|36611.5|36604.5|36586.5|36579.5|36624|36617|36579|36572|73
1741887300000|2025-03-13 17:35:00|36584|36577|36579|36572|36609|36602|36576.5|36569.5|77
1741887600000|2025-03-13 17:40:00|36581.5|36574.5|36576.5|36569.5|36611.5|36604.5|36574|36567|119
1741887900000|2025-03-13 17:45:00|36574|36567|36581.5|36574.5|36586.5|36579.5|36556.5|36549.5|141
1741888200000|2025-03-13 17:50:00|36584|36577|36641.5|36634.5|36644|36637|36574|36567|101
1741888500000|2025-03-13 17:55:00|36639|36632|36589|36582|36641.5|36634.5|36584|36577|134
1741888800000|2025-03-13 18:00:00|36586.5|36579.5|36656.5|36649.5|36671.5|36664.5|36581.5|36574.5|184
1741889100000|2025-03-13 18:05:00|36659|36652|36686.5|36679.5|36699|36692|36651.5|36644.5|46
1741889400000|2025-03-13 18:10:00|36684|36677|36736.5|36729.5|36756.5|36749.5|36674|36667|131
1741889700000|2025-03-13 18:15:00|36739|36732|36706.5|36699.5|36739|36732|36691.5|36684.5|91
1741890000000|2025-03-13 18:20:00|36704|36697|36736.5|36729.5|36741.5|36734.5|36699|36692|45
1741890300000|2025-03-13 18:25:00|36739|36732|36749|36742|36751.5|36744.5|36706.5|36699.5|83
1741890600000|2025-03-13 18:30:00|36751.5|36744.5|36741.5|36734.5|36781.5|36774.5|36726.5|36719.5|99
1741890900000|2025-03-13 18:35:00|36746.5|36739.5|36784|36777|36786.5|36779.5|36746.5|36739.5|117
1741891200000|2025-03-13 18:40:00|36786.5|36779.5|36821.5|36814.5|36821.5|36814.5|36771.5|36764.5|164
1741891500000|2025-03-13 18:45:00|36824|36817|36814|36807|36826.5|36819.5|36779|36772|121
1741891800000|2025-03-13 18:50:00|36816.5|36809.5|36786.5|36779.5|36821.5|36814.5|36754|36747|123
1741892100000|2025-03-13 18:55:00|36784|36777|36821.5|36814.5|36826.5|36819.5|36771.5|36764.5|115
1741892400000|2025-03-13 19:00:00|36816.5|36809.5|36801.5|36794.5|36871.5|36864.5|36796.5|36789.5|189
1741892700000|2025-03-13 19:05:00|36799|36792|36766.5|36759.5|36801.5|36794.5|36754|36747|95
1741893000000|2025-03-13 19:10:00|36764|36757|36784|36777|36796.5|36789.5|36751.5|36744.5|77
1741893300000|2025-03-13 19:15:00|36786.5|36779.5|36784|36777|36794|36787|36764|36757|58
1741893600000|2025-03-13 19:20:00|36781.5|36774.5|36776.5|36769.5|36786.5|36779.5|36761.5|36754.5|30
1741893900000|2025-03-13 19:25:00|36774|36767|36731.5|36724.5|36779|36772|36699|36692|143
1741894200000|2025-03-13 19:30:00|36736.5|36729.5|36749|36742|36756.5|36749.5|36706.5|36699.5|76
1741894500000|2025-03-13 19:35:00|36744|36737|36681.5|36674.5|36751.5|36744.5|36681.5|36674.5|132
1741894800000|2025-03-13 19:40:00|36684|36677|36689|36682|36721.5|36714.5|36676.5|36669.5|147
1741895100000|2025-03-13 19:45:00|36691.5|36684.5|36686.5|36679.5|36694|36687|36654|36647|239
1741895400000|2025-03-13 19:50:00|36661.5|36654.5|36681.5|36674.5|36691.5|36684.5|36651.5|36644.5|277
1741895700000|2025-03-13 19:55:00|36684|36677|36706.5|36699.5|36711.5|36704.5|36676.5|36669.5|483
1741896000000|2025-03-13 20:00:00|36704|36697|36751.5|36744.5|36751.5|36744.5|36701.5|36694.5|162
1741896300000|2025-03-13 20:05:00|36749|36742|36761.5|36754.5|36764|36757|36746.5|36739.5|56
1741896600000|2025-03-13 20:10:00|36759|36752|36771.5|36764.5|36776.5|36769.5|36756.5|36749.5|38
1741896900000|2025-03-13 20:15:00|36769|36762|36751.5|36744.5|36774|36767|36751.5|36744.5|75
1741897200000|2025-03-13 20:20:00|36756.5|36749.5|36751.5|36744.5|36761.5|36754.5|36746.5|36739.5|81
1741897500000|2025-03-13 20:25:00|36754|36747|36744|36737|36759|36752|36741.5|36734.5|36
1741897800000|2025-03-13 20:30:00|36746.5|36739.5|36739|36732|36754|36747|36736.5|36729.5|54
1741898100000|2025-03-13 20:35:00|36741.5|36734.5|36731.5|36724.5|36744|36737|36729|36722|59
1741898400000|2025-03-13 20:40:00|36736.5|36729.5|36741.5|36734.5|36744|36737|36731.5|36724.5|69
1741898700000|2025-03-13 20:45:00|36744|36737|36749|36742|36751.5|36744.5|36741.5|36734.5|70
1741899000000|2025-03-13 20:50:00|36751.5|36744.5|36769|36762|36771.5|36764.5|36749|36742|30
1741899300000|2025-03-13 20:55:00|36771.5|36764.5|36759|36752|36771.5|36764.5|36734|36727|82
1741899600000|2025-03-13 21:00:00|36756.5|36749.5|36769|36762|36774|36767|36754|36747|2
1741899900000|2025-03-13 21:05:00|36771.5|36764.5|36764|36757|36771.5|36764.5|36759|36752|1
1741900200000|2025-03-13 21:10:00|36761.5|36754.5|36774.5|36744.5|36774.8|36762|36761.5|36743.7|15952
1741900500000|2025-03-13 21:15:00|36775.5|36745.5|36771.6|36741.6|36777.9|36747.9|36771|36741|0
1741900800000|2025-03-13 21:20:00|36772.1|36742.1|36772.3|36742.3|36774.8|36744.8|36771|36741|0
1741901100000|2025-03-13 21:25:00|36772.1|36742.1|36771.5|36741.5|36774|36744|36769.6|36739.6|0
1741901400000|2025-03-13 21:30:00|36772.6|36742.6|36778.9|36748.9|36779|36749|36772.6|36742.6|0
1741901700000|2025-03-13 21:35:00|36778|36748|36775.1|36745.1|36778.9|36748.9|36775.1|36745.1|0
1741902000000|2025-03-13 21:40:00|36776.5|36746.5|36777.2|36747.2|36777.7|36747.7|36775.1|36745.1|0
1741902300000|2025-03-13 21:45:00|36777.4|36747.4|36779.7|36749.7|36781.7|36751.7|36777.4|36747.4|0
1741902600000|2025-03-13 21:50:00|36779.9|36749.9|36780.5|36750.5|36781.7|36751.7|36778.9|36748.9|0
1741902900000|2025-03-13 21:55:00|36780.7|36750.7|36789.8|36759.8|36789.8|36759.8|36779.4|36749.4|0
1741903200000|2025-03-13 22:00:00|36808.5|36778.5|36755.5|36740.5|36816|36786|36725.5|36710.5|30
1741903500000|2025-03-13 22:05:00|36753|36738|36795.5|36780.5|36803|36788|36753|36738|11
1741903800000|2025-03-13 22:10:00|36798|36783|36805.5|36790.5|36805.5|36790.5|36788|36773|3
1741904100000|2025-03-13 22:15:00|36813|36798|36788|36773|36815.5|36800.5|36788|36773|15
1741904400000|2025-03-13 22:20:00|36790.5|36775.5|36778|36763|36793|36778|36778|36763|0
1741904700000|2025-03-13 22:25:00|36780.5|36765.5|36783|36768|36785.5|36770.5|36778|36763|2
1741905000000|2025-03-13 22:30:00|36785.5|36770.5|36805.5|36790.5|36810.5|36795.5|36785.5|36770.5|8
1741905300000|2025-03-13 22:35:00|36808|36793|36843|36828|36843|36828|36805.5|36790.5|17
1741905600000|2025-03-13 22:40:00|36840.5|36825.5|36848|36833|36850.5|36835.5|36825.5|36810.5|23
1741905900000|2025-03-13 22:45:00|36850.5|36835.5|36843|36828|36855.5|36840.5|36833|36818|5
1741906200000|2025-03-13 22:50:00|36845.5|36830.5|36868|36853|36870.5|36855.5|36845.5|36830.5|11
1741906500000|2025-03-13 22:55:00|36870.5|36855.5|36853|36838|36873|36858|36845.5|36830.5|11
1741906800000|2025-03-13 23:00:00|36855.5|36840.5|36818|36803|36860.5|36845.5|36815.5|36800.5|35
1741907100000|2025-03-13 23:05:00|36820.5|36805.5|36825.5|36810.5|36838|36823|36808|36793|48
1741907400000|2025-03-13 23:10:00|36828|36813|36823|36808|36838|36823|36823|36808|15
1741907700000|2025-03-13 23:15:00|36820.5|36805.5|36803|36788|36823|36808|36788|36773|91
1741908000000|2025-03-13 23:20:00|36800.5|36785.5|36810.5|36795.5|36810.5|36795.5|36790.5|36775.5|101
1741908300000|2025-03-13 23:25:00|36808|36793|36800.5|36785.5|36810.5|36795.5|36798|36783|29
1741908600000|2025-03-13 23:30:00|36793|36778|36834|36827|36841.5|36834.5|36779|36772|10324
1741908900000|2025-03-13 23:35:00|36831.5|36824.5|36796.5|36789.5|36831.5|36824.5|36784|36777|23
1741909200000|2025-03-13 23:40:00|36799|36792|36764|36757|36819|36812|36756.5|36749.5|57
1741909500000|2025-03-13 23:45:00|36766.5|36759.5|36806.5|36799.5|36826.5|36819.5|36766.5|36759.5|179
1741909800000|2025-03-13 23:50:00|36804|36797|36794|36787|36809|36802|36754|36747|98
1741910100000|2025-03-13 23:55:00|36796.5|36789.5|36726.5|36719.5|36809|36802|36699|36692|241
1741910400000|2025-03-14 00:00:00|36729|36722|36641.5|36634.5|36729|36722|36534|36527|1524
1741910700000|2025-03-14 00:05:00|36644|36637|36689|36682|36716.5|36709.5|36604|36597|724
1741911000000|2025-03-14 00:10:00|36686.5|36679.5|36801.5|36794.5|36816.5|36809.5|36686.5|36679.5|941
1741911300000|2025-03-14 00:15:00|36804|36797|36786.5|36779.5|36816.5|36809.5|36764|36757|328
1741911600000|2025-03-14 00:20:00|36784|36777|36831.5|36824.5|36839|36832|36751.5|36744.5|204
1741911900000|2025-03-14 00:25:00|36834|36827|36851.5|36844.5|36881.5|36874.5|36826.5|36819.5|259
1741912200000|2025-03-14 00:30:00|36854|36847|36849|36842|36879|36872|36824|36817|203
1741912500000|2025-03-14 00:35:00|36846.5|36839.5|36894|36887|36896.5|36889.5|36814|36807|214
1741912800000|2025-03-14 00:40:00|36896.5|36889.5|36924|36917|36924|36917|36891.5|36884.5|152
1741913100000|2025-03-14 00:45:00|36921.5|36914.5|36901.5|36894.5|36926.5|36919.5|36874|36867|128
1741913400000|2025-03-14 00:50:00|36904|36897|36914|36907|36941.5|36934.5|36896.5|36889.5|143
1741913700000|2025-03-14 00:55:00|36911.5|36904.5|36949|36942|36956.5|36949.5|36899|36892|221
1741914000000|2025-03-14 01:00:00|36946.5|36939.5|36931.5|36924.5|36954|36947|36921.5|36914.5|91
1741914300000|2025-03-14 01:05:00|36934|36927|36884|36877|36946.5|36939.5|36866.5|36859.5|188
1741914600000|2025-03-14 01:10:00|36886.5|36879.5|36854|36847|36926.5|36919.5|36841.5|36834.5|209
1741914900000|2025-03-14 01:15:00|36856.5|36849.5|36849|36842|36884|36877|36844|36837|155
1741915200000|2025-03-14 01:20:00|36851.5|36844.5|36889|36882|36909|36902|36836.5|36829.5|93
1741915500000|2025-03-14 01:25:00|36886.5|36879.5|36869|36862|36901.5|36894.5|36866.5|36859.5|77
1741915800000|2025-03-14 01:30:00|36871.5|36864.5|36846.5|36839.5|36876.5|36869.5|36806.5|36799.5|292
1741916100000|2025-03-14 01:35:00|36849|36842|36857.6|36850.6|36867.6|36860.6|36835.1|36828.1|152
1741916400000|2025-03-14 01:40:00|36855.1|36848.1|36902.6|36895.6|36932.6|36925.6|36842.6|36835.6|198
1741916700000|2025-03-14 01:45:00|36905.1|36898.1|36860.1|36853.1|36917.6|36910.6|36857.6|36850.6|120
1741917000000|2025-03-14 01:50:00|36857.6|36850.6|36867.6|36860.6|36882.6|36875.6|36832.6|36825.6|95
1741917300000|2025-03-14 01:55:00|36870.1|36863.1|36842.6|36835.6|36870.1|36863.1|36822.6|36815.6|51
1741917600000|2025-03-14 02:00:00|36847.6|36840.6|36855.1|36848.1|36867.6|36860.6|36830.1|36823.1|91
1741917900000|2025-03-14 02:05:00|36857.6|36850.6|36872.6|36865.6|36880.1|36873.1|36857.6|36850.6|107
1741918200000|2025-03-14 02:10:00|36875.1|36868.1|36927.6|36920.6|36935.1|36928.1|36872.6|36865.6|367
1741918500000|2025-03-14 02:15:00|36930.1|36923.1|36927.6|36920.6|36942.6|36935.6|36917.6|36910.6|129
1741918800000|2025-03-14 02:20:00|36930.1|36923.1|36945.1|36938.1|36947.6|36940.6|36917.6|36910.6|239
1741919100000|2025-03-14 02:25:00|36947.6|36940.6|36917.6|36910.6|36947.6|36940.6|36917.6|36910.6|125
1741919400000|2025-03-14 02:30:00|36920.1|36913.1|36945.1|36938.1|36947.6|36940.6|36920.1|36913.1|78
1741919700000|2025-03-14 02:35:00|36947.6|36940.6|36947.6|36940.6|36955.1|36948.1|36937.6|36930.6|87
1741920000000|2025-03-14 02:40:00|36945.1|36938.1|36940.1|36933.1|36947.6|36940.6|36927.6|36920.6|51
1741920300000|2025-03-14 02:45:00|36942.6|36935.6|36942.6|36935.6|36955.1|36948.1|36935.1|36928.1|45
1741920600000|2025-03-14 02:50:00|36945.1|36938.1|36967.6|36960.6|36977.6|36970.6|36940.1|36933.1|79
1741920900000|2025-03-14 02:55:00|36970.1|36963.1|36970.1|36963.1|36977.6|36970.6|36957.6|36950.6|39
1741921200000|2025-03-14 03:00:00|36967.6|36960.6|36977.6|36970.6|36982.6|36975.6|36957.6|36950.6|23
1741921500000|2025-03-14 03:05:00|36980.1|36973.1|36967.6|36960.6|37000.1|36993.1|36962.6|36955.6|44
1741921800000|2025-03-14 03:10:00|36965.1|36958.1|36990.1|36983.1|36990.1|36983.1|36965.1|36958.1|15
1741922100000|2025-03-14 03:15:00|36992.6|36985.6|37005.1|36998.1|37012.6|37005.6|36987.6|36980.6|34
1741922400000|2025-03-14 03:20:00|37007.6|37000.6|36997.6|36990.6|37007.6|37000.6|36995.1|36988.1|69
1741922700000|2025-03-14 03:25:00|37000.1|36993.1|37000.1|36993.1|37005.1|36998.1|36995.1|36988.1|39
1741923000000|2025-03-14 03:30:00|36997.6|36990.6|37042.6|37035.6|37050.1|37043.1|36997.6|36990.6|202
1741923300000|2025-03-14 03:35:00|37045.1|37038.1|37065.1|37058.1|37070.1|37063.1|37035.1|37028.1|89
1741923600000|2025-03-14 03:40:00|37067.6|37060.6|37110.1|37103.1|37115.1|37108.1|37057.6|37050.6|127
1741923900000|2025-03-14 03:45:00|37107.6|37100.6|37100.1|37093.1|37130.1|37123.1|37090.1|37083.1|194
1741924200000|2025-03-14 03:50:00|37097.6|37090.6|37117.6|37110.6|37125.1|37118.1|37095.1|37088.1|65
1741924500000|2025-03-14 03:55:00|37120.1|37113.1|37110.1|37103.1|37130.1|37123.1|37097.6|37090.6|109
1741924800000|2025-03-14 04:00:00|37112.6|37105.6|37105.1|37098.1|37120.1|37113.1|37100.1|37093.1|223
1741925100000|2025-03-14 04:05:00|37102.6|37095.6|37107.6|37100.6|37110.1|37103.1|37087.6|37080.6|113
1741925400000|2025-03-14 04:10:00|37105.1|37098.1|37110.1|37103.1|37122.6|37115.6|37092.6|37085.6|71
1741925700000|2025-03-14 04:15:00|37112.6|37105.6|37097.6|37090.6|37125.1|37118.1|37097.6|37090.6|49
1741926000000|2025-03-14 04:20:00|37095.1|37088.1|37097.6|37090.6|37107.6|37100.6|37087.6|37080.6|47
1741926300000|2025-03-14 04:25:00|37100.1|37093.1|37080.1|37073.1|37102.6|37095.6|37067.6|37060.6|122
1741926600000|2025-03-14 04:30:00|37077.6|37070.6|37070.1|37063.1|37102.6|37095.6|37067.6|37060.6|96
1741926900000|2025-03-14 04:35:00|37067.6|37060.6|37087.6|37080.6|37087.6|37080.6|37057.6|37050.6|118
1741927200000|2025-03-14 04:40:00|37090.1|37083.1|37152.6|37145.6|37152.6|37145.6|37090.1|37083.1|158
1741927500000|2025-03-14 04:45:00|37150.1|37143.1|37137.6|37130.6|37165.1|37158.1|37137.6|37130.6|174
1741927800000|2025-03-14 04:50:00|37140.1|37133.1|37142.6|37135.6|37152.6|37145.6|37132.6|37125.6|78
1741928100000|2025-03-14 04:55:00|37140.1|37133.1|37112.6|37105.6|37147.6|37140.6|37112.6|37105.6|188
1741928400000|2025-03-14 05:00:00|37110.1|37103.1|37132.6|37125.6|37135.1|37128.1|37107.6|37100.6|108
1741928700000|2025-03-14 05:05:00|37135.1|37128.1|37127.6|37120.6|37140.1|37133.1|37112.6|37105.6|127
1741929000000|2025-03-14 05:10:00|37130.1|37123.1|37132.6|37125.6|37137.6|37130.6|37112.6|37105.6|95
1741929300000|2025-03-14 05:15:00|37135.1|37128.1|37142.6|37135.6|37152.6|37145.6|37135.1|37128.1|101
1741929600000|2025-03-14 05:20:00|37145.1|37138.1|37107.6|37100.6|37150.1|37143.1|37105.1|37098.1|107
1741929900000|2025-03-14 05:25:00|37110.1|37103.1|37117.6|37110.6|37125.1|37118.1|37107.6|37100.6|104
1741930200000|2025-03-14 05:30:00|37122.6|37115.6|37122.6|37115.6|37127.6|37120.6|37107.6|37100.6|129
1741930500000|2025-03-14 05:35:00|37125.1|37118.1|37140.1|37133.1|37142.6|37135.6|37115.1|37108.1|94
1741930800000|2025-03-14 05:40:00|37142.6|37135.6|37147.6|37140.6|37155.1|37148.1|37140.1|37133.1|142
1741931100000|2025-03-14 05:45:00|37150.1|37143.1|37132.6|37125.6|37150.1|37143.1|37122.6|37115.6|148
1741931400000|2025-03-14 05:50:00|37135.1|37128.1|37145.1|37138.1|37150.1|37143.1|37127.6|37120.6|133
1741931700000|2025-03-14 05:55:00|37142.6|37135.6|37147.6|37140.6|37160.1|37153.1|37122.6|37115.6|169
1741932000000|2025-03-14 06:00:00|37150.1|37143.1|37100.1|37093.1|37150.1|37143.1|37097.6|37090.6|326
1741932300000|2025-03-14 06:05:00|37097.6|37090.6|37107.6|37100.6|37130.1|37123.1|37092.6|37085.6|306
1741932600000|2025-03-14 06:10:00|37105.1|37098.1|37107.6|37100.6|37112.6|37105.6|37092.6|37085.6|189
1741932900000|2025-03-14 06:15:00|37110.1|37103.1|37092.6|37085.6|37117.6|37110.6|37092.6|37085.6|184
1741933200000|2025-03-14 06:20:00|37095.1|37088.1|37100.1|37093.1|37110.1|37103.1|37092.6|37085.6|295
1741933500000|2025-03-14 06:25:00|37102.6|37095.6|37087.6|37080.6|37107.6|37100.6|37087.6|37080.6|601
1741933800000|2025-03-14 06:30:00|37085.1|37078.1|37072.6|37065.6|37102.6|37095.6|37067.6|37060.6|1121
1741934100000|2025-03-14 06:35:00|37070.1|37063.1|37062.6|37055.6|37090.1|37083.1|37062.6|37055.6|292
1741934400000|2025-03-14 06:40:00|37067.6|37060.6|37125.1|37118.1|37137.6|37130.6|37062.6|37055.6|425
1741934700000|2025-03-14 06:45:00|37122.6|37115.6|37147.6|37140.6|37152.6|37145.6|37117.6|37110.6|219
1741935000000|2025-03-14 06:50:00|37145.1|37138.1|37132.6|37125.6|37147.6|37140.6|37127.6|37120.6|72
1741935300000|2025-03-14 06:55:00|37130.1|37123.1|37130.1|37123.1|37135.1|37128.1|37122.6|37115.6|7
1741935600000|2025-03-14 07:00:00|37122.6|37115.6|37085.1|37078.1|37135.1|37128.1|37072.6|37065.6|45
1741935900000|2025-03-14 07:05:00|37087.6|37080.6|37065.1|37058.1|37092.6|37085.6|37062.6|37055.6|25
1741936200000|2025-03-14 07:10:00|37062.6|37055.6|37087.6|37080.6|37090.1|37083.1|37057.6|37050.6|51
1741936500000|2025-03-14 07:15:00|37085.1|37078.1|37112.6|37105.6|37112.6|37105.6|37067.6|37060.6|26
1741936800000|2025-03-14 07:20:00|37115.1|37108.1|37112.6|37105.6|37122.6|37115.6|37090.1|37083.1|39
1741937100000|2025-03-14 07:25:00|37115.1|37108.1|37127.6|37120.6|37137.6|37130.6|37110.1|37103.1|37
1741937400000|2025-03-14 07:30:00|37125.1|37118.1|37080.1|37073.1|37127.6|37120.6|37080.1|37073.1|103
1741937700000|2025-03-14 07:35:00|37082.6|37075.6|37120.1|37113.1|37122.6|37115.6|37080.1|37073.1|35
1741938000000|2025-03-14 07:40:00|37122.6|37115.6|37127.6|37120.6|37135.1|37128.1|37117.6|37110.6|36
1741938300000|2025-03-14 07:45:00|37125.1|37118.1|37112.6|37105.6|37150.1|37143.1|37107.6|37100.6|40
1741938600000|2025-03-14 07:50:00|37107.6|37100.6|37132.6|37125.6|37132.6|37125.6|37102.6|37095.6|29
1741938900000|2025-03-14 07:55:00|37130.1|37123.1|37095.1|37088.1|37130.1|37123.1|37090.1|37083.1|86
1741939200000|2025-03-14 08:00:00|37085.1|37078.1|37057.6|37050.6|37090.1|37083.1|37047.6|37040.6|216
1741939500000|2025-03-14 08:05:00|37055.1|37048.1|37087.6|37080.6|37087.6|37080.6|37050.1|37043.1|70
1741939800000|2025-03-14 08:10:00|37085.1|37078.1|37107.6|37100.6|37112.6|37105.6|37067.6|37060.6|26
1741940100000|2025-03-14 08:15:00|37105.1|37098.1|37127.6|37120.6|37130.1|37123.1|37097.6|37090.6|183
1741940400000|2025-03-14 08:20:00|37125.1|37118.1|37147.6|37140.6|37165.1|37158.1|37122.6|37115.6|368
1741940700000|2025-03-14 08:25:00|37150.1|37143.1|37195.1|37188.1|37207.6|37200.6|37150.1|37143.1|262
1741941000000|2025-03-14 08:30:00|37197.6|37190.6|37172.6|37165.6|37212.6|37205.6|37165.1|37158.1|146
1741941300000|2025-03-14 08:35:00|37170.1|37163.1|37175.1|37168.1|37177.6|37170.6|37157.6|37150.6|35
1741941600000|2025-03-14 08:40:00|37177.6|37170.6|37190.1|37183.1|37192.6|37185.6|37170.1|37163.1|20
1741941900000|2025-03-14 08:45:00|37192.6|37185.6|37197.6|37190.6|37202.6|37195.6|37185.1|37178.1|90
1741942200000|2025-03-14 08:50:00|37195.1|37188.1|37195.1|37188.1|37197.6|37190.6|37167.6|37160.6|40
1741942500000|2025-03-14 08:55:00|37197.6|37190.6|37202.6|37195.6|37210.1|37203.1|37185.1|37178.1|61
1741942800000|2025-03-14 09:00:00|37207.6|37200.6|37220.1|37213.1|37235.1|37228.1|37202.6|37195.6|103
1741943100000|2025-03-14 09:05:00|37217.6|37210.6|37237.6|37230.6|37250.1|37243.1|37217.6|37210.6|33
1741943400000|2025-03-14 09:10:00|37235.1|37228.1|37227.6|37220.6|37235.1|37228.1|37217.6|37210.6|50
1741943700000|2025-03-14 09:15:00|37225.1|37218.1|37242.6|37235.6|37250.1|37243.1|37222.6|37215.6|19
1741944000000|2025-03-14 09:20:00|37240.1|37233.1|37237.6|37230.6|37247.6|37240.6|37227.6|37220.6|35
1741944300000|2025-03-14 09:25:00|37235.1|37228.1|37222.6|37215.6|37247.6|37240.6|37217.6|37210.6|20
1741944600000|2025-03-14 09:30:00|37225.1|37218.1|37207.6|37200.6|37227.6|37220.6|37192.6|37185.6|59
1741944900000|2025-03-14 09:35:00|37210.1|37203.1|37217.6|37210.6|37227.6|37220.6|37207.6|37200.6|20
1741945200000|2025-03-14 09:40:00|37220.1|37213.1|37210.1|37203.1|37240.1|37233.1|37205.1|37198.1|37
1741945500000|2025-03-14 09:45:00|37207.6|37200.6|37200.1|37193.1|37212.6|37205.6|37192.6|37185.6|9
1741945800000|2025-03-14 09:50:00|37197.6|37190.6|37207.6|37200.6|37215.1|37208.1|37197.6|37190.6|36
1741946100000|2025-03-14 09:55:00|37210.1|37203.1|37215.1|37208.1|37215.1|37208.1|37202.6|37195.6|4
1741946400000|2025-03-14 10:00:00|37217.6|37210.6|37227.6|37220.6|37227.6|37220.6|37207.6|37200.6|18
1741946700000|2025-03-14 10:05:00|37225.1|37218.1|37230.1|37223.1|37242.6|37235.6|37217.6|37210.6|25
1741947000000|2025-03-14 10:10:00|37232.6|37225.6|37207.6|37200.6|37240.1|37233.1|37197.6|37190.6|14
1741947300000|2025-03-14 10:15:00|37205.1|37198.1|37212.6|37205.6|37220.1|37213.1|37197.6|37190.6|9
1741947600000|2025-03-14 10:20:00|37215.1|37208.1|37195.1|37188.1|37215.1|37208.1|37192.6|37185.6|9
1741947900000|2025-03-14 10:25:00|37197.6|37190.6|37182.6|37175.6|37202.6|37195.6|37182.6|37175.6|9
1741948200000|2025-03-14 10:30:00|37177.6|37170.6|37160.1|37153.1|37187.6|37180.6|37157.6|37150.6|8
1741948500000|2025-03-14 10:35:00|37157.6|37150.6|37182.6|37175.6|37202.6|37195.6|37147.6|37140.6|48
1741948800000|2025-03-14 10:40:00|37180.1|37173.1|37190.1|37183.1|37190.1|37183.1|37165.1|37158.1|18
1741949100000|2025-03-14 10:45:00|37192.6|37185.6|37227.6|37220.6|37237.6|37230.6|37185.1|37178.1|61
1741949400000|2025-03-14 10:50:00|37230.1|37223.1|37285.1|37278.1|37297.6|37290.6|37230.1|37223.1|235
1741949700000|2025-03-14 10:55:00|37287.6|37280.6|37280.1|37273.1|37292.6|37285.6|37267.6|37260.6|114
1741950000000|2025-03-14 11:00:00|37275.1|37268.1|37287.6|37280.6|37295.1|37288.1|37267.6|37260.6|34
1741950300000|2025-03-14 11:05:00|37285.1|37278.1|37272.6|37265.6|37307.6|37300.6|37255.1|37248.1|86
1741950600000|2025-03-14 11:10:00|37275.1|37268.1|37262.6|37255.6|37287.6|37280.6|37262.6|37255.6|58
1741950900000|2025-03-14 11:15:00|37265.1|37258.1|37227.6|37220.6|37272.6|37265.6|37225.1|37218.1|39
1741951200000|2025-03-14 11:20:00|37230.1|37223.1|37240.1|37233.1|37250.1|37243.1|37230.1|37223.1|36
1741951500000|2025-03-14 11:25:00|37242.6|37235.6|37262.6|37255.6|37265.1|37258.1|37237.6|37230.6|26
1741951800000|2025-03-14 11:30:00|37265.1|37258.1|37282.6|37275.6|37287.6|37280.6|37257.6|37250.6|22
1741952100000|2025-03-14 11:35:00|37280.1|37273.1|37302.6|37295.6|37302.6|37295.6|37280.1|37273.1|38
1741952400000|2025-03-14 11:40:00|37300.1|37293.1|37300.1|37293.1|37307.6|37300.6|37287.6|37280.6|24
1741952700000|2025-03-14 11:45:00|37297.6|37290.6|37332.6|37325.6|37340.1|37333.1|37297.6|37290.6|33
1741953000000|2025-03-14 11:50:00|37335.1|37328.1|37325.1|37318.1|37337.6|37330.6|37312.6|37305.6|52
1741953300000|2025-03-14 11:55:00|37327.6|37320.6|37322.6|37315.6|37337.6|37330.6|37320.1|37313.1|58
1741953600000|2025-03-14 12:00:00|37325.1|37318.1|37332.6|37325.6|37332.6|37325.6|37317.6|37310.6|31
1741953900000|2025-03-14 12:05:00|37335.1|37328.1|37350.1|37343.1|37357.6|37350.6|37327.6|37320.6|76
1741954200000|2025-03-14 12:10:00|37347.6|37340.6|37335.1|37328.1|37352.6|37345.6|37322.6|37315.6|27
1741954500000|2025-03-14 12:15:00|37337.6|37330.6|37350.1|37343.1|37352.6|37345.6|37332.6|37325.6|29
1741954800000|2025-03-14 12:20:00|37352.6|37345.6|37390.1|37383.1|37392.6|37385.6|37350.1|37343.1|92
1741955100000|2025-03-14 12:25:00|37392.6|37385.6|37410.1|37403.1|37417.6|37410.6|37382.6|37375.6|194
1741955400000|2025-03-14 12:30:00|37412.6|37405.6|37420.1|37413.1|37432.6|37425.6|37397.6|37390.6|93
1741955700000|2025-03-14 12:35:00|37422.6|37415.6|37377.6|37370.6|37422.6|37415.6|37375.1|37368.1|123
1741956000000|2025-03-14 12:40:00|37375.1|37368.1|37360.1|37353.1|37380.1|37373.1|37350.1|37343.1|42
1741956300000|2025-03-14 12:45:00|37362.6|37355.6|37410.1|37403.1|37425.1|37418.1|37362.6|37355.6|918
1741956600000|2025-03-14 12:50:00|37407.6|37400.6|37387.6|37380.6|37407.6|37400.6|37387.6|37380.6|32
1741956900000|2025-03-14 12:55:00|37385.1|37378.1|37387.6|37380.6|37400.1|37393.1|37375.1|37368.1|18
1741957200000|2025-03-14 13:00:00|37385.1|37378.1|37387.6|37380.6|37392.6|37385.6|37362.6|37355.6|49
1741957500000|2025-03-14 13:05:00|37390.1|37383.1|37390.1|37383.1|37405.1|37398.1|37385.1|37378.1|17
1741957800000|2025-03-14 13:10:00|37392.6|37385.6|37372.6|37365.6|37392.6|37385.6|37367.6|37360.6|24
1741958100000|2025-03-14 13:15:00|37370.1|37363.1|37362.6|37355.6|37377.6|37370.6|37352.6|37345.6|26
1741958400000|2025-03-14 13:20:00|37360.1|37353.1|37375.1|37368.1|37380.1|37373.1|37360.1|37353.1|28
1741958700000|2025-03-14 13:25:00|37372.6|37365.6|37362.6|37355.6|37380.1|37373.1|37352.6|37345.6|37
1741959000000|2025-03-14 13:30:00|37360.1|37353.1|37395.1|37388.1|37407.6|37400.6|37337.6|37330.6|312
1741959300000|2025-03-14 13:35:00|37397.6|37390.6|37437.6|37430.6|37467.6|37460.6|37387.6|37380.6|381
1741959600000|2025-03-14 13:40:00|37440.1|37433.1|37460.1|37453.1|37467.6|37460.6|37430.1|37423.1|212
1741959900000|2025-03-14 13:45:00|37457.6|37450.6|37480.1|37473.1|37487.6|37480.6|37450.1|37443.1|129
1741960200000|2025-03-14 13:50:00|37482.6|37475.6|37490.1|37483.1|37492.6|37485.6|37450.1|37443.1|188
1741960500000|2025-03-14 13:55:00|37487.6|37480.6|37425.1|37418.1|37487.6|37480.6|37417.6|37410.6|289
1741960800000|2025-03-14 14:00:00|37415.1|37408.1|37445.1|37438.1|37457.6|37450.6|37322.6|37315.6|742
1741961100000|2025-03-14 14:05:00|37447.6|37440.6|37407.6|37400.6|37497.6|37490.6|37405.1|37398.1|186
1741961400000|2025-03-14 14:10:00|37410.1|37403.1|37417.6|37410.6|37452.6|37445.6|37380.1|37373.1|203
1741961700000|2025-03-14 14:15:00|37415.1|37408.1|37420.1|37413.1|37447.6|37440.6|37410.1|37403.1|160
1741962000000|2025-03-14 14:20:00|37417.6|37410.6|37442.6|37435.6|37447.6|37440.6|37365.1|37358.1|74
1741962300000|2025-03-14 14:25:00|37447.6|37440.6|37417.6|37410.6|37452.6|37445.6|37402.6|37395.6|80
1741962600000|2025-03-14 14:30:00|37420.1|37413.1|37415.1|37408.1|37457.6|37450.6|37402.6|37395.6|93
1741962900000|2025-03-14 14:35:00|37417.6|37410.6|37450.1|37443.1|37457.6|37450.6|37367.6|37360.6|173
1741963200000|2025-03-14 14:40:00|37447.6|37440.6|37462.6|37455.6|37470.1|37463.1|37417.6|37410.6|109
1741963500000|2025-03-14 14:45:00|37460.1|37453.1|37462.6|37455.6|37475.1|37468.1|37445.1|37438.1|279
1741963800000|2025-03-14 14:50:00|37460.1|37453.1|37460.1|37453.1|37482.6|37475.6|37457.6|37450.6|64
1741964100000|2025-03-14 14:55:00|37457.6|37450.6|37492.6|37485.6|37492.6|37485.6|37440.1|37433.1|107
1741964400000|2025-03-14 15:00:00|37495.1|37488.1|37542.6|37535.6|37552.6|37545.6|37495.1|37488.1|235
1741964700000|2025-03-14 15:05:00|37547.6|37540.6|37507.6|37500.6|37550.1|37543.1|37502.6|37495.6|381
1741965000000|2025-03-14 15:10:00|37505.1|37498.1|37525.1|37518.1|37540.1|37533.1|37502.6|37495.6|83
1741965300000|2025-03-14 15:15:00|37527.6|37520.6|37542.6|37535.6|37552.6|37545.6|37527.6|37520.6|154
1741965600000|2025-03-14 15:20:00|37545.1|37538.1|37577.6|37570.6|37577.6|37570.6|37542.6|37535.6|411
1741965900000|2025-03-14 15:25:00|37580.1|37573.1|37580.1|37573.1|37597.6|37590.6|37567.6|37560.6|156
1741966200000|2025-03-14 15:30:00|37582.6|37575.6|37600.1|37593.1|37607.6|37600.6|37572.6|37565.6|175
1741966500000|2025-03-14 15:35:00|37597.6|37590.6|37597.6|37590.6|37607.6|37600.6|37572.6|37565.6|105
1741966800000|2025-03-14 15:40:00|37592.6|37585.6|37602.6|37595.6|37607.6|37600.6|37587.6|37580.6|133
1741967100000|2025-03-14 15:45:00|37597.6|37590.6|37572.6|37565.6|37605.1|37598.1|37557.6|37550.6|150
1741967400000|2025-03-14 15:50:00|37567.6|37560.6|37567.6|37560.6|37572.6|37565.6|37542.6|37535.6|81
1741967700000|2025-03-14 15:55:00|37562.6|37555.6|37557.6|37550.6|37572.6|37565.6|37542.6|37535.6|379
1741968000000|2025-03-14 16:00:00|37562.6|37555.6|37522.6|37515.6|37562.6|37555.6|37522.6|37515.6|230
1741968300000|2025-03-14 16:05:00|37527.6|37520.6|37497.6|37490.6|37537.6|37530.6|37497.6|37490.6|112
1741968600000|2025-03-14 16:10:00|37500.1|37493.1|37470.1|37463.1|37512.6|37505.6|37467.6|37460.6|151
1741968900000|2025-03-14 16:15:00|37467.6|37460.6|37477.6|37470.6|37490.1|37483.1|37455.1|37448.1|120
1741969200000|2025-03-14 16:20:00|37475.1|37468.1|37502.6|37495.6|37512.6|37505.6|37472.6|37465.6|185
1741969500000|2025-03-14 16:25:00|37505.1|37498.1|37467.6|37460.6|37510.1|37503.1|37450.1|37443.1|121
1741969800000|2025-03-14 16:30:00|37470.1|37463.1|37475.1|37468.1|37487.6|37480.6|37447.6|37440.6|199
1741970100000|2025-03-14 16:35:00|37472.6|37465.6|37510.1|37503.1|37547.6|37540.6|37472.6|37465.6|270
1741970400000|2025-03-14 16:40:00|37512.6|37505.6|37542.6|37535.6|37550.1|37543.1|37512.6|37505.6|106
1741970700000|2025-03-14 16:45:00|37540.1|37533.1|37547.6|37540.6|37547.6|37540.6|37527.6|37520.6|46
1741971000000|2025-03-14 16:50:00|37545.1|37538.1|37572.6|37565.6|37582.6|37575.6|37542.6|37535.6|97
1741971300000|2025-03-14 16:55:00|37570.1|37563.1|37560.1|37553.1|37577.6|37570.6|37555.1|37548.1|147
1741971600000|2025-03-14 17:00:00|37557.6|37550.6|37562.6|37555.6|37582.6|37575.6|37537.6|37530.6|209
1741971900000|2025-03-14 17:05:00|37565.1|37558.1|37567.6|37560.6|37577.6|37570.6|37552.6|37545.6|38
1741972200000|2025-03-14 17:10:00|37570.1|37563.1|37532.6|37525.6|37572.6|37565.6|37525.1|37518.1|50
1741972500000|2025-03-14 17:15:00|37530.1|37523.1|37535.1|37528.1|37557.6|37550.6|37527.6|37520.6|26
1741972800000|2025-03-14 17:20:00|37532.6|37525.6|37542.6|37535.6|37560.1|37553.1|37532.6|37525.6|22
1741973100000|2025-03-14 17:25:00|37547.6|37540.6|37530.1|37523.1|37555.1|37548.1|37522.6|37515.6|37
1741973400000|2025-03-14 17:30:00|37532.6|37525.6|37530.1|37523.1|37557.6|37550.6|37522.6|37515.6|26
1741973700000|2025-03-14 17:35:00|37532.6|37525.6|37537.6|37530.6|37547.6|37540.6|37510.1|37503.1|60
1741974000000|2025-03-14 17:40:00|37535.1|37528.1|37520.1|37513.1|37542.6|37535.6|37510.1|37503.1|85
1741974300000|2025-03-14 17:45:00|37517.6|37510.6|37497.6|37490.6|37522.6|37515.6|37487.6|37480.6|70
1741974600000|2025-03-14 17:50:00|37500.1|37493.1|37522.6|37515.6|37525.1|37518.1|37492.6|37485.6|47
1741974900000|2025-03-14 17:55:00|37517.6|37510.6|37497.6|37490.6|37527.6|37520.6|37495.1|37488.1|39
1741975200000|2025-03-14 18:00:00|37500.1|37493.1|37527.6|37520.6|37527.6|37520.6|37497.6|37490.6|22
1741975500000|2025-03-14 18:05:00|37525.1|37518.1|37532.6|37525.6|37542.6|37535.6|37520.1|37513.1|22
1741975800000|2025-03-14 18:10:00|37530.1|37523.1|37512.6|37505.6|37537.6|37530.6|37512.6|37505.6|20
1741976100000|2025-03-14 18:15:00|37515.1|37508.1|37502.6|37495.6|37517.6|37510.6|37490.1|37483.1|98
1741976400000|2025-03-14 18:20:00|37497.6|37490.6|37487.6|37480.6|37512.6|37505.6|37477.6|37470.6|96
1741976700000|2025-03-14 18:25:00|37485.1|37478.1|37512.6|37505.6|37522.6|37515.6|37485.1|37478.1|70
1741977000000|2025-03-14 18:30:00|37517.6|37510.6|37552.6|37545.6|37555.1|37548.1|37515.1|37508.1|41
1741977300000|2025-03-14 18:35:00|37550.1|37543.1|37572.6|37565.6|37575.1|37568.1|37537.6|37530.6|38
1741977600000|2025-03-14 18:40:00|37570.1|37563.1|37567.6|37560.6|37575.1|37568.1|37545.1|37538.1|68
1741977900000|2025-03-14 18:45:00|37565.1|37558.1|37572.6|37565.6|37587.6|37580.6|37562.6|37555.6|43
1741978200000|2025-03-14 18:50:00|37575.1|37568.1|37572.6|37565.6|37582.6|37575.6|37557.6|37550.6|35
1741978500000|2025-03-14 18:55:00|37567.6|37560.6|37557.6|37550.6|37572.6|37565.6|37547.6|37540.6|62
1741978800000|2025-03-14 19:00:00|37550.1|37543.1|37572.6|37565.6|37572.6|37565.6|37542.6|37535.6|25
1741979100000|2025-03-14 19:05:00|37577.6|37570.6|37577.6|37570.6|37590.1|37583.1|37570.1|37563.1|59
1741979400000|2025-03-14 19:10:00|37580.1|37573.1|37595.1|37588.1|37597.6|37590.6|37570.1|37563.1|60
1741979700000|2025-03-14 19:15:00|37592.6|37585.6|37575.1|37568.1|37595.1|37588.1|37567.6|37560.6|20
1741980000000|2025-03-14 19:20:00|37577.6|37570.6|37565.1|37558.1|37582.6|37575.6|37550.1|37543.1|36
1741980300000|2025-03-14 19:25:00|37567.6|37560.6|37552.6|37545.6|37572.6|37565.6|37552.6|37545.6|29
1741980600000|2025-03-14 19:30:00|37557.6|37550.6|37580.1|37573.1|37582.6|37575.6|37552.6|37545.6|34
1741980900000|2025-03-14 19:35:00|37577.6|37570.6|37572.6|37565.6|37587.6|37580.6|37562.6|37555.6|141
1741981200000|2025-03-14 19:40:00|37570.1|37563.1|37592.6|37585.6|37597.6|37590.6|37562.6|37555.6|118
1741981500000|2025-03-14 19:45:00|37587.6|37580.6|37617.6|37610.6|37617.6|37610.6|37587.6|37580.6|95
1741981800000|2025-03-14 19:50:00|37612.6|37605.6|37617.6|37610.6|37617.6|37610.6|37575.1|37568.1|230
1741982100000|2025-03-14 19:55:00|37620.1|37613.1|37617.6|37610.6|37632.6|37625.6|37612.6|37605.6|330
1741982400000|2025-03-14 20:00:00|37612.6|37605.6|37577.6|37570.6|37612.6|37605.6|37570.1|37563.1|156
1741982700000|2025-03-14 20:05:00|37580.1|37573.1|37562.6|37555.6|37582.6|37575.6|37562.6|37555.6|18
1741983000000|2025-03-14 20:10:00|37557.6|37550.6|37555.1|37548.1|37562.6|37555.6|37547.6|37540.6|9
1741983300000|2025-03-14 20:15:00|37557.6|37550.6|37557.6|37550.6|37565.1|37558.1|37547.6|37540.6|17
1741983600000|2025-03-14 20:20:00|37555.1|37548.1|37532.6|37525.6|37557.6|37550.6|37522.6|37515.6|21
1741983900000|2025-03-14 20:25:00|37530.1|37523.1|37542.6|37535.6|37545.1|37538.1|37530.1|37523.1|5
1741984200000|2025-03-14 20:30:00|37540.1|37533.1|37552.6|37545.6|37557.6|37550.6|37537.6|37530.6|18
1741984500000|2025-03-14 20:35:00|37550.1|37543.1|37537.6|37530.6|37552.6|37545.6|37537.6|37530.6|22
1741984800000|2025-03-14 20:40:00|37542.6|37535.6|37552.6|37545.6|37552.6|37545.6|37537.6|37530.6|23
1741985100000|2025-03-14 20:45:00|37550.1|37543.1|37547.6|37540.6|37557.6|37550.6|37542.6|37535.6|51
1741985400000|2025-03-14 20:50:00|37542.6|37535.6|37545.1|37538.1|37547.6|37540.6|37535.1|37528.1|36
1741985700000|2025-03-14 20:55:00|37540.1|37533.1|37525.1|37518.1|37547.6|37540.6|37502.6|37495.6|297
1742162400000|2025-03-16 22:00:00|37526.6|37511.6|37554.1|37539.1|37556.6|37541.6|37521.6|37506.6|21
1742162700000|2025-03-16 22:05:00|37556.6|37541.6|37519.1|37504.1|37559.1|37544.1|37511.6|37496.6|47
1742163000000|2025-03-16 22:10:00|37521.6|37506.6|37486.6|37471.6|37529.1|37514.1|37449.1|37434.1|81
1742163300000|2025-03-16 22:15:00|37489.1|37474.1|37484.1|37469.1|37489.1|37474.1|37471.6|37456.6|10
1742163600000|2025-03-16 22:20:00|37486.6|37471.6|37486.6|37471.6|37491.6|37476.6|37471.6|37456.6|11
1742163900000|2025-03-16 22:25:00|37491.6|37476.6|37486.6|37471.6|37499.1|37484.1|37484.1|37469.1|26
1742164200000|2025-03-16 22:30:00|37489.1|37474.1|37489.1|37474.1|37494.1|37479.1|37474.1|37459.1|12
1742164500000|2025-03-16 22:35:00|37486.6|37471.6|37464.1|37449.1|37489.1|37474.1|37464.1|37449.1|3
1742164800000|2025-03-16 22:40:00|37466.6|37451.6|37484.1|37469.1|37494.1|37479.1|37466.6|37451.6|14
1742165100000|2025-03-16 22:45:00|37481.6|37466.6|37464.1|37449.1|37484.1|37469.1|37456.6|37441.6|5
1742165400000|2025-03-16 22:50:00|37461.6|37446.6|37499.1|37484.1|37509.1|37494.1|37461.6|37446.6|157
1742165700000|2025-03-16 22:55:00|37496.6|37481.6|37496.6|37481.6|37511.6|37496.6|37491.6|37476.6|41
1742166000000|2025-03-16 23:00:00|37499.1|37484.1|37479.1|37464.1|37499.1|37484.1|37471.6|37456.6|60
1742166300000|2025-03-16 23:05:00|37476.6|37461.6|37449.1|37434.1|37481.6|37466.6|37446.6|37431.6|33
1742166600000|2025-03-16 23:10:00|37451.6|37436.6|37459.1|37444.1|37461.6|37446.6|37414.1|37399.1|91
1742166900000|2025-03-16 23:15:00|37456.6|37441.6|37464.1|37449.1|37484.1|37469.1|37456.6|37441.6|17
1742167200000|2025-03-16 23:20:00|37466.6|37451.6|37471.6|37456.6|37476.6|37461.6|37456.6|37441.6|11
1742167500000|2025-03-16 23:25:00|37474.1|37459.1|37481.6|37466.6|37484.1|37469.1|37471.6|37456.6|9
1742167800000|2025-03-16 23:30:00|37479.1|37464.1|37475.1|37468.1|37485.1|37478.1|37455.1|37448.1|7283
1742168100000|2025-03-16 23:35:00|37477.6|37470.6|37510.1|37503.1|37517.6|37510.6|37477.6|37470.6|37
1742168400000|2025-03-16 23:40:00|37507.6|37500.6|37530.1|37523.1|37547.6|37540.6|37505.1|37498.1|168
1742168700000|2025-03-16 23:45:00|37532.6|37525.6|37552.6|37545.6|37585.1|37578.1|37532.6|37525.6|138
1742169000000|2025-03-16 23:50:00|37550.1|37543.1|37552.6|37545.6|37572.6|37565.6|37547.6|37540.6|121
1742169300000|2025-03-16 23:55:00|37550.1|37543.1|37512.6|37505.6|37555.1|37548.1|37502.6|37495.6|212
1742169600000|2025-03-17 00:00:00|37505.1|37498.1|37450.1|37443.1|37545.1|37538.1|37437.6|37430.6|574
1742169900000|2025-03-17 00:05:00|37452.6|37445.6|37445.1|37438.1|37495.1|37488.1|37427.6|37420.6|305
1742170200000|2025-03-17 00:10:00|37447.6|37440.6|37437.6|37430.6|37455.1|37448.1|37402.6|37395.6|342
1742170500000|2025-03-17 00:15:00|37442.6|37435.6|37387.6|37380.6|37452.6|37445.6|37385.1|37378.1|308
1742170800000|2025-03-17 00:20:00|37390.1|37383.1|37402.6|37395.6|37427.6|37420.6|37382.6|37375.6|212
1742171100000|2025-03-17 00:25:00|37397.6|37390.6|37457.6|37450.6|37465.1|37458.1|37397.6|37390.6|192
1742171400000|2025-03-17 00:30:00|37450.1|37443.1|37472.6|37465.6|37482.6|37475.6|37442.6|37435.6|133
1742171700000|2025-03-17 00:35:00|37470.1|37463.1|37495.1|37488.1|37495.1|37488.1|37467.6|37460.6|133
1742172000000|2025-03-17 00:40:00|37497.6|37490.6|37470.1|37463.1|37507.6|37500.6|37435.1|37428.1|152
1742172300000|2025-03-17 00:45:00|37467.6|37460.6|37502.6|37495.6|37517.6|37510.6|37457.6|37450.6|153
1742172600000|2025-03-17 00:50:00|37505.1|37498.1|37527.6|37520.6|37542.6|37535.6|37497.6|37490.6|91
1742172900000|2025-03-17 00:55:00|37525.1|37518.1|37537.6|37530.6|37552.6|37545.6|37522.6|37515.6|162
1742173200000|2025-03-17 01:00:00|37535.1|37528.1|37517.6|37510.6|37552.6|37545.6|37487.6|37480.6|245
1742173500000|2025-03-17 01:05:00|37515.1|37508.1|37527.6|37520.6|37532.6|37525.6|37492.6|37485.6|83
1742173800000|2025-03-17 01:10:00|37530.1|37523.1|37522.6|37515.6|37537.6|37530.6|37515.1|37508.1|50
1742174100000|2025-03-17 01:15:00|37520.1|37513.1|37552.6|37545.6|37562.6|37555.6|37495.1|37488.1|122
1742174400000|2025-03-17 01:20:00|37550.1|37543.1|37550.1|37543.1|37572.6|37565.6|37547.6|37540.6|67
1742174700000|2025-03-17 01:25:00|37547.6|37540.6|37537.6|37530.6|37552.6|37545.6|37525.1|37518.1|99
1742175000000|2025-03-17 01:30:00|37542.6|37535.6|37527.6|37520.6|37547.6|37540.6|37507.6|37500.6|152
1742175300000|2025-03-17 01:35:00|37530.1|37523.1|37507.6|37500.6|37542.6|37535.6|37502.6|37495.6|51
1742175600000|2025-03-17 01:40:00|37510.1|37503.1|37507.6|37500.6|37537.6|37530.6|37502.6|37495.6|60
1742175900000|2025-03-17 01:45:00|37505.1|37498.1|37492.6|37485.6|37507.6|37500.6|37487.6|37480.6|86
1742176200000|2025-03-17 01:50:00|37490.1|37483.1|37485.1|37478.1|37500.1|37493.1|37472.6|37465.6|52
1742176500000|2025-03-17 01:55:00|37487.6|37480.6|37502.6|37495.6|37510.1|37503.1|37477.6|37470.6|43
1742176800000|2025-03-17 02:00:00|37505.1|37498.1|37452.6|37445.6|37512.6|37505.6|37452.6|37445.6|54
1742177100000|2025-03-17 02:05:00|37455.1|37448.1|37477.6|37470.6|37480.1|37473.1|37432.6|37425.6|90
1742177400000|2025-03-17 02:10:00|37475.1|37468.1|37472.6|37465.6|37485.1|37478.1|37460.1|37453.1|34
1742177700000|2025-03-17 02:15:00|37470.1|37463.1|37487.6|37480.6|37502.6|37495.6|37470.1|37463.1|59
1742178000000|2025-03-17 02:20:00|37490.1|37483.1|37487.6|37480.6|37492.6|37485.6|37475.1|37468.1|15
1742178300000|2025-03-17 02:25:00|37490.1|37483.1|37487.6|37480.6|37497.6|37490.6|37477.6|37470.6|50
1742178600000|2025-03-17 02:30:00|37490.1|37483.1|37502.6|37495.6|37507.6|37500.6|37487.6|37480.6|45
1742178900000|2025-03-17 02:35:00|37500.1|37493.1|37510.1|37503.1|37512.6|37505.6|37495.1|37488.1|34
1742179200000|2025-03-17 02:40:00|37512.6|37505.6|37522.6|37515.6|37522.6|37515.6|37500.1|37493.1|68
1742179500000|2025-03-17 02:45:00|37520.1|37513.1|37522.6|37515.6|37522.6|37515.6|37512.6|37505.6|29
1742179800000|2025-03-17 02:50:00|37520.1|37513.1|37515.1|37508.1|37527.6|37520.6|37510.1|37503.1|17
1742180100000|2025-03-17 02:55:00|37517.6|37510.6|37522.6|37515.6|37530.1|37523.1|37512.6|37505.6|8
1742180400000|2025-03-17 03:00:00|37520.1|37513.1|37502.6|37495.6|37532.6|37525.6|37502.6|37495.6|22
1742180700000|2025-03-17 03:05:00|37500.1|37493.1|37500.1|37493.1|37507.6|37500.6|37492.6|37485.6|22
1742181000000|2025-03-17 03:10:00|37497.6|37490.6|37502.6|37495.6|37502.6|37495.6|37487.6|37480.6|15
1742181300000|2025-03-17 03:15:00|37500.1|37493.1|37495.1|37488.1|37507.6|37500.6|37490.1|37483.1|14
1742181600000|2025-03-17 03:20:00|37492.6|37485.6|37495.1|37488.1|37497.6|37490.6|37487.6|37480.6|11
1742181900000|2025-03-17 03:25:00|37492.6|37485.6|37507.6|37500.6|37512.6|37505.6|37490.1|37483.1|21
1742182200000|2025-03-17 03:30:00|37505.1|37498.1|37512.6|37505.6|37537.6|37530.6|37497.6|37490.6|77
1742182500000|2025-03-17 03:35:00|37515.1|37508.1|37490.1|37483.1|37515.1|37508.1|37485.1|37478.1|31
1742182800000|2025-03-17 03:40:00|37487.6|37480.6|37522.6|37515.6|37522.6|37515.6|37467.6|37460.6|68
1742183100000|2025-03-17 03:45:00|37525.1|37518.1|37542.6|37535.6|37557.6|37550.6|37515.1|37508.1|93
1742183400000|2025-03-17 03:50:00|37545.1|37538.1|37545.1|37538.1|37562.6|37555.6|37532.6|37525.6|72
1742183700000|2025-03-17 03:55:00|37542.6|37535.6|37542.6|37535.6|37552.6|37545.6|37537.6|37530.6|29
1742184000000|2025-03-17 04:00:00|37540.1|37533.1|37557.6|37550.6|37567.6|37560.6|37537.6|37530.6|66
1742184300000|2025-03-17 04:05:00|37560.1|37553.1|37552.6|37545.6|37577.6|37570.6|37550.1|37543.1|84
1742184600000|2025-03-17 04:10:00|37550.1|37543.1|37550.1|37543.1|37557.6|37550.6|37537.6|37530.6|48
1742184900000|2025-03-17 04:15:00|37552.6|37545.6|37552.6|37545.6|37562.6|37555.6|37542.6|37535.6|81
1742185200000|2025-03-17 04:20:00|37555.1|37548.1|37552.6|37545.6|37565.1|37558.1|37545.1|37538.1|49
1742185500000|2025-03-17 04:25:00|37550.1|37543.1|37532.6|37525.6|37552.6|37545.6|37532.6|37525.6|26
1742185800000|2025-03-17 04:30:00|37530.1|37523.1|37527.6|37520.6|37537.6|37530.6|37517.6|37510.6|77
1742186100000|2025-03-17 04:35:00|37530.1|37523.1|37540.1|37533.1|37547.6|37540.6|37525.1|37518.1|73
1742186400000|2025-03-17 04:40:00|37542.6|37535.6|37532.6|37525.6|37552.6|37545.6|37530.1|37523.1|21
1742186700000|2025-03-17 04:45:00|37535.1|37528.1|37527.6|37520.6|37537.6|37530.6|37525.1|37518.1|28
1742187000000|2025-03-17 04:50:00|37530.1|37523.1|37552.6|37545.6|37552.6|37545.6|37527.6|37520.6|32
1742187300000|2025-03-17 04:55:00|37557.6|37550.6|37557.6|37550.6|37557.6|37550.6|37542.6|37535.6|33
1742187600000|2025-03-17 05:00:00|37555.1|37548.1|37552.6|37545.6|37557.6|37550.6|37542.6|37535.6|47
1742187900000|2025-03-17 05:05:00|37550.1|37543.1|37542.6|37535.6|37552.6|37545.6|37537.6|37530.6|28
1742188200000|2025-03-17 05:10:00|37540.1|37533.1|37537.6|37530.6|37547.6|37540.6|37527.6|37520.6|43
1742188500000|2025-03-17 05:15:00|37540.1|37533.1|37547.6|37540.6|37552.6|37545.6|37530.1|37523.1|44
1742188800000|2025-03-17 05:20:00|37550.1|37543.1|37532.6|37525.6|37550.1|37543.1|37525.1|37518.1|24
1742189100000|2025-03-17 05:25:00|37530.1|37523.1|37512.6|37505.6|37532.6|37525.6|37512.6|37505.6|65
1742189400000|2025-03-17 05:30:00|37515.1|37508.1|37497.6|37490.6|37517.6|37510.6|37495.1|37488.1|52
1742189700000|2025-03-17 05:35:00|37500.1|37493.1|37487.6|37480.6|37502.6|37495.6|37485.1|37478.1|50
1742190000000|2025-03-17 05:40:00|37490.1|37483.1|37517.6|37510.6|37517.6|37510.6|37487.6|37480.6|70
1742190300000|2025-03-17 05:45:00|37515.1|37508.1|37507.6|37500.6|37517.6|37510.6|37502.6|37495.6|52
1742190600000|2025-03-17 05:50:00|37505.1|37498.1|37522.6|37515.6|37522.6|37515.6|37497.6|37490.6|50
1742190900000|2025-03-17 05:55:00|37520.1|37513.1|37512.6|37505.6|37527.6|37520.6|37510.1|37503.1|80
1742191200000|2025-03-17 06:00:00|37510.1|37503.1|37532.6|37525.6|37537.6|37530.6|37497.6|37490.6|251
1742191500000|2025-03-17 06:05:00|37527.6|37520.6|37482.6|37475.6|37532.6|37525.6|37477.6|37470.6|169
1742191800000|2025-03-17 06:10:00|37480.1|37473.1|37495.1|37488.1|37502.6|37495.6|37477.6|37470.6|133
1742192100000|2025-03-17 06:15:00|37492.6|37485.6|37472.6|37465.6|37492.6|37485.6|37467.6|37460.6|132
1742192400000|2025-03-17 06:20:00|37475.1|37468.1|37460.1|37453.1|37475.1|37468.1|37442.6|37435.6|257
1742192700000|2025-03-17 06:25:00|37457.6|37450.6|37435.1|37428.1|37472.6|37465.6|37427.6|37420.6|447
1742193000000|2025-03-17 06:30:00|37434.5|37427.5|37432|37425|37447|37440|37424.5|37417.5|930
1742193300000|2025-03-17 06:35:00|37429.5|37422.5|37447|37440|37449.5|37442.5|37422|37415|288
1742193600000|2025-03-17 06:40:00|37442|37435|37462|37455|37522|37515|37442|37435|620
1742193900000|2025-03-17 06:45:00|37459.5|37452.5|37482|37475|37487|37480|37452|37445|133
1742194200000|2025-03-17 06:50:00|37479.5|37472.5|37489.5|37482.5|37494.5|37487.5|37477|37470|103
1742194500000|2025-03-17 06:55:00|37492|37485|37517|37510|37517|37510|37489.5|37482.5|45
1742194800000|2025-03-17 07:00:00|37512|37505|37519.5|37512.5|37537|37530|37504.5|37497.5|64
1742195100000|2025-03-17 07:05:00|37522|37515|37497|37490|37522|37515|37494.5|37487.5|24
1742195400000|2025-03-17 07:10:00|37492|37485|37484.5|37477.5|37497|37490|37474.5|37467.5|38
1742195700000|2025-03-17 07:15:00|37482|37475|37462|37455|37487|37480|37452|37445|74
1742196000000|2025-03-17 07:20:00|37457|37450|37477|37470|37482|37475|37454.5|37447.5|71
1742196300000|2025-03-17 07:25:00|37479.5|37472.5|37509.5|37502.5|37522|37515|37479.5|37472.5|18
1742196600000|2025-03-17 07:30:00|37507|37500|37512|37505|37532|37525|37502|37495|106
1742196900000|2025-03-17 07:35:00|37507|37500|37487|37480|37509.5|37502.5|37482|37475|85
1742197200000|2025-03-17 07:40:00|37492|37485|37502|37495|37509.5|37502.5|37487|37480|77
1742197500000|2025-03-17 07:45:00|37504.5|37497.5|37527|37520|37532|37525|37502|37495|52
1742197800000|2025-03-17 07:50:00|37522|37515|37534.5|37527.5|37542|37535|37517|37510|56
1742198100000|2025-03-17 07:55:00|37537|37530|37527|37520|37537|37530|37517|37510|102
1742198400000|2025-03-17 08:00:00|37537|37530|37477|37470|37539.5|37532.5|37469.5|37462.5|191
1742198700000|2025-03-17 08:05:00|37474.5|37467.5|37494.5|37487.5|37497|37490|37442|37435|107
1742199000000|2025-03-17 08:10:00|37497|37490|37492|37485|37512|37505|37452|37445|100
1742199300000|2025-03-17 08:15:00|37489.5|37482.5|37457|37450|37502|37495|37452|37445|68
1742199600000|2025-03-17 08:20:00|37459.5|37452.5|37497|37490|37502|37495|37452|37445|125
1742199900000|2025-03-17 08:25:00|37499.5|37492.5|37494.5|37487.5|37517|37510|37484.5|37477.5|83
1742200200000|2025-03-17 08:30:00|37497|37490|37474.5|37467.5|37497|37490|37459.5|37452.5|63
1742200500000|2025-03-17 08:35:00|37477|37470|37499.5|37492.5|37507|37500|37469.5|37462.5|26
1742200800000|2025-03-17 08:40:00|37502|37495|37519.5|37512.5|37519.5|37512.5|37492|37485|21
1742201100000|2025-03-17 08:45:00|37517|37510|37522|37515|37527|37520|37507|37500|47
1742201400000|2025-03-17 08:50:00|37524.5|37517.5|37514.5|37507.5|37527|37520|37509.5|37502.5|68
1742201700000|2025-03-17 08:55:00|37512|37505|37507|37500|37519.5|37512.5|37499.5|37492.5|15
1742202000000|2025-03-17 09:00:00|37502|37495|37484.5|37477.5|37504.5|37497.5|37472|37465|39
1742202300000|2025-03-17 09:05:00|37487|37480|37474.5|37467.5|37502|37495|37474.5|37467.5|38
1742202600000|2025-03-17 09:10:00|37477|37470|37484.5|37477.5|37487|37480|37452|37445|66
1742202900000|2025-03-17 09:15:00|37482|37475|37464.5|37457.5|37484.5|37477.5|37457|37450|8
1742203200000|2025-03-17 09:20:00|37467|37460|37457|37450|37472|37465|37449.5|37442.5|73
1742203500000|2025-03-17 09:25:00|37454.5|37447.5|37477|37470|37479.5|37472.5|37449.5|37442.5|31
1742203800000|2025-03-17 09:30:00|37474.5|37467.5|37479.5|37472.5|37487|37480|37462|37455|25
1742204100000|2025-03-17 09:35:00|37482|37475|37479.5|37472.5|37487|37480|37469.5|37462.5|25
1742204400000|2025-03-17 09:40:00|37482|37475|37484.5|37477.5|37489.5|37482.5|37469.5|37462.5|8
1742204700000|2025-03-17 09:45:00|37482|37475|37507|37500|37519.5|37512.5|37482|37475|47
1742205000000|2025-03-17 09:50:00|37509.5|37502.5|37487|37480|37512|37505|37482|37475|7
1742205300000|2025-03-17 09:55:00|37489.5|37482.5|37502|37495|37509.5|37502.5|37487|37480|10
1742205600000|2025-03-17 10:00:00|37499.5|37492.5|37509.5|37502.5|37514.5|37507.5|37492|37485|3
1742205900000|2025-03-17 10:05:00|37512|37505|37514.5|37507.5|37517|37510|37502|37495|4
1742206200000|2025-03-17 10:10:00|37512|37505|37527|37520|37532|37525|37507|37500|13
1742206500000|2025-03-17 10:15:00|37524.5|37517.5|37514.5|37507.5|37527|37520|37509.5|37502.5|12
1742206800000|2025-03-17 10:20:00|37517|37510|37507|37500|37519.5|37512.5|37507|37500|5
1742207100000|2025-03-17 10:25:00|37509.5|37502.5|37514.5|37507.5|37522|37515|37499.5|37492.5|11
1742207400000|2025-03-17 10:30:00|37512|37505|37517|37510|37519.5|37512.5|37504.5|37497.5|10
1742207700000|2025-03-17 10:35:00|37514.5|37507.5|37524.5|37517.5|37529.5|37522.5|37512|37505|29
1742208000000|2025-03-17 10:40:00|37522|37515|37509.5|37502.5|37534.5|37527.5|37507|37500|20
1742208300000|2025-03-17 10:45:00|37507|37500|37527|37520|37537|37530|37507|37500|17
1742208600000|2025-03-17 10:50:00|37529.5|37522.5|37532|37525|37539.5|37532.5|37527|37520|12
1742208900000|2025-03-17 10:55:00|37529.5|37522.5|37527|37520|37539.5|37532.5|37524.5|37517.5|36
1742209200000|2025-03-17 11:00:00|37524.5|37517.5|37552|37545|37554.5|37547.5|37522|37515|110
1742209500000|2025-03-17 11:05:00|37554.5|37547.5|37527|37520|37554.5|37547.5|37524.5|37517.5|25
1742209800000|2025-03-17 11:10:00|37524.5|37517.5|37529.5|37522.5|37537|37530|37524.5|37517.5|11
1742210100000|2025-03-17 11:15:00|37532|37525|37542|37535|37542|37535|37522|37515|14
1742210400000|2025-03-17 11:20:00|37537|37530|37529.5|37522.5|37544.5|37537.5|37527|37520|12
1742210700000|2025-03-17 11:25:00|37532|37525|37517|37510|37534.5|37527.5|37517|37510|4
1742211000000|2025-03-17 11:30:00|37519.5|37512.5|37512|37505|37527|37520|37509.5|37502.5|1
1742211300000|2025-03-17 11:35:00|37514.5|37507.5|37524.5|37517.5|37527|37520|37512|37505|30
1742211600000|2025-03-17 11:40:00|37522|37515|37517|37510|37532|37525|37517|37510|18
1742211900000|2025-03-17 11:45:00|37519.5|37512.5|37502|37495|37524.5|37517.5|37497|37490|7
1742212200000|2025-03-17 11:50:00|37504.5|37497.5|37504.5|37497.5|37509.5|37502.5|37492|37485|6
1742212500000|2025-03-17 11:55:00|37507|37500|37507|37500|37517|37510|37499.5|37492.5|2
1742212800000|2025-03-17 12:00:00|37509.5|37502.5|37502|37495|37514.5|37507.5|37494.5|37487.5|31
1742213100000|2025-03-17 12:05:00|37499.5|37492.5|37492|37485|37502|37495|37482|37475|71
1742213400000|2025-03-17 12:10:00|37489.5|37482.5|37489.5|37482.5|37499.5|37492.5|37484.5|37477.5|94
1742213700000|2025-03-17 12:15:00|37492|37485|37497|37490|37502|37495|37484.5|37477.5|25
1742214000000|2025-03-17 12:20:00|37494.5|37487.5|37509.5|37502.5|37514.5|37507.5|37487|37480|8
1742214300000|2025-03-17 12:25:00|37507|37500|37517|37510|37519.5|37512.5|37507|37500|30
1742214600000|2025-03-17 12:30:00|37514.5|37507.5|37584.5|37577.5|37589.5|37582.5|37487|37480|283
1742214900000|2025-03-17 12:35:00|37582|37575|37604.5|37597.5|37619.5|37612.5|37574.5|37567.5|122
1742215200000|2025-03-17 12:40:00|37607|37600|37629.5|37622.5|37659.5|37652.5|37597|37590|135
1742215500000|2025-03-17 12:45:00|37632|37625|37624.5|37617.5|37639.5|37632.5|37602|37595|60
1742215800000|2025-03-17 12:50:00|37627|37620|37637|37630|37654.5|37647.5|37624.5|37617.5|45
1742216100000|2025-03-17 12:55:00|37639.5|37632.5|37629.5|37622.5|37642|37635|37622|37615|13
1742216400000|2025-03-17 13:00:00|37627|37620|37592|37585|37632|37625|37589.5|37582.5|32
1742216700000|2025-03-17 13:05:00|37594.5|37587.5|37619.5|37612.5|37622|37615|37587|37580|26
1742217000000|2025-03-17 13:10:00|37622|37615|37619.5|37612.5|37627|37620|37609.5|37602.5|20
1742217300000|2025-03-17 13:15:00|37622|37615|37607|37600|37622|37615|37602|37595|3
1742217600000|2025-03-17 13:20:00|37609.5|37602.5|37602|37595|37617|37610|37597|37590|30
1742217900000|2025-03-17 13:25:00|37599.5|37592.5|37607|37600|37607|37600|37587|37580|57
1742218200000|2025-03-17 13:30:00|37612|37605|37702|37695|37702|37695|37602|37595|246
1742218500000|2025-03-17 13:35:00|37699.5|37692.5|37752|37745|37757|37750|37692|37685|233
1742218800000|2025-03-17 13:40:00|37749.5|37742.5|37774.5|37767.5|37782|37775|37744.5|37737.5|326
1742219100000|2025-03-17 13:45:00|37777|37770|37732|37725|37827|37820|37732|37725|214
1742219400000|2025-03-17 13:50:00|37734.5|37727.5|37779.5|37772.5|37784.5|37777.5|37707|37700|147
1742219700000|2025-03-17 13:55:00|37782|37775|37759.5|37752.5|37789.5|37782.5|37747|37740|200
1742220000000|2025-03-17 14:00:00|37752|37745|37724.5|37717.5|37772|37765|37704.5|37697.5|153
1742220300000|2025-03-17 14:05:00|37727|37720|37729.5|37722.5|37749.5|37742.5|37697|37690|168
1742220600000|2025-03-17 14:10:00|37727|37720|37762|37755|37767|37760|37727|37720|84
1742220900000|2025-03-17 14:15:00|37767|37760|37747|37740|37767|37760|37729.5|37722.5|73
1742221200000|2025-03-17 14:20:00|37749.5|37742.5|37742|37735|37762|37755|37727|37720|63
1742221500000|2025-03-17 14:25:00|37739.5|37732.5|37694.5|37687.5|37752|37745|37689.5|37682.5|137
1742221800000|2025-03-17 14:30:00|37692|37685|37702|37695|37719.5|37712.5|37667|37660|141
1742222100000|2025-03-17 14:35:00|37704.5|37697.5|37714.5|37707.5|37717|37710|37654.5|37647.5|80
1742222400000|2025-03-17 14:40:00|37712|37705|37727|37720|37739.5|37732.5|37694.5|37687.5|102
1742222700000|2025-03-17 14:45:00|37724.5|37717.5|37729.5|37722.5|37742|37735|37707|37700|58
1742223000000|2025-03-17 14:50:00|37732|37725|37682|37675|37732|37725|37677|37670|42
1742223300000|2025-03-17 14:55:00|37679.5|37672.5|37674.5|37667.5|37687|37680|37652|37645|124
1742223600000|2025-03-17 15:00:00|37679.5|37672.5|37654.5|37647.5|37697|37690|37644.5|37637.5|73
1742223900000|2025-03-17 15:05:00|37652|37645|37682|37675|37687|37680|37652|37645|51
1742224200000|2025-03-17 15:10:00|37684.5|37677.5|37707|37700|37709.5|37702.5|37662|37655|100
1742224500000|2025-03-17 15:15:00|37709.5|37702.5|37737|37730|37739.5|37732.5|37682|37675|58
1742224800000|2025-03-17 15:20:00|37739.5|37732.5|37722|37715|37739.5|37732.5|37717|37710|78
1742225100000|2025-03-17 15:25:00|37724.5|37717.5|37674.5|37667.5|37727|37720|37674.5|37667.5|67
1742225400000|2025-03-17 15:30:00|37677|37670|37654.5|37647.5|37697|37690|37637|37630|132
1742225700000|2025-03-17 15:35:00|37657|37650|37649.5|37642.5|37667|37660|37639.5|37632.5|184
1742226000000|2025-03-17 15:40:00|37652|37645|37672|37665|37672|37665|37644.5|37637.5|94
1742226300000|2025-03-17 15:45:00|37669.5|37662.5|37709.5|37702.5|37712|37705|37662|37655|129
1742226600000|2025-03-17 15:50:00|37712|37705|37717|37710|37722|37715|37692|37685|127
1742226900000|2025-03-17 15:55:00|37719.5|37712.5|37732|37725|37749.5|37742.5|37717|37710|259
1742227200000|2025-03-17 16:00:00|37729.5|37722.5|37742|37735|37747|37740|37712|37705|121
1742227500000|2025-03-17 16:05:00|37747|37740|37782|37775|37787|37780|37739.5|37732.5|61
1742227800000|2025-03-17 16:10:00|37784.5|37777.5|37782|37775|37797|37790|37764.5|37757.5|86
1742228100000|2025-03-17 16:15:00|37784.5|37777.5|37759.5|37752.5|37789.5|37782.5|37752|37745|71
1742228400000|2025-03-17 16:20:00|37762|37755|37719.5|37712.5|37762|37755|37717|37710|79
1742228700000|2025-03-17 16:25:00|37717|37710|37719.5|37712.5|37732|37725|37712|37705|100
1742229000000|2025-03-17 16:30:00|37722|37715|37732|37725|37737|37730|37712|37705|47
1742229300000|2025-03-17 16:35:00|37734.5|37727.5|37732|37725|37752|37745|37727|37720|102
1742229600000|2025-03-17 16:40:00|37729.5|37722.5|37722|37715|37734.5|37727.5|37712|37705|70
1742229900000|2025-03-17 16:45:00|37719.5|37712.5|37742|37735|37747|37740|37704.5|37697.5|35
1742230200000|2025-03-17 16:50:00|37747|37740|37777|37770|37782|37775|37732|37725|103
1742230500000|2025-03-17 16:55:00|37779.5|37772.5|37784.5|37777.5|37792|37785|37777|37770|67
1742230800000|2025-03-17 17:00:00|37782|37775|37767|37760|37794.5|37787.5|37762|37755|123
1742231100000|2025-03-17 17:05:00|37769.5|37762.5|37802|37795|37804.5|37797.5|37767|37760|67
1742231400000|2025-03-17 17:10:00|37804.5|37797.5|37817|37810|37817|37810|37797|37790|157
1742231700000|2025-03-17 17:15:00|37822|37815|37807|37800|37827|37820|37807|37800|112
1742232000000|2025-03-17 17:20:00|37809.5|37802.5|37824.5|37817.5|37829.5|37822.5|37797|37790|71
1742232300000|2025-03-17 17:25:00|37822|37815|37842|37835|37852|37845|37822|37815|94
1742232600000|2025-03-17 17:30:00|37844.5|37837.5|37864.5|37857.5|37864.5|37857.5|37832|37825|42
1742232900000|2025-03-17 17:35:00|37862|37855|37902|37895|37907|37900|37854.5|37847.5|127
1742233200000|2025-03-17 17:40:00|37904.5|37897.5|37914.5|37907.5|37922|37915|37892|37885|243
1742233500000|2025-03-17 17:45:00|37917|37910|37917|37910|37917|37910|37892|37885|63
1742233800000|2025-03-17 17:50:00|37919.5|37912.5|37932|37925|37932|37925|37919.5|37912.5|54
1742234100000|2025-03-17 17:55:00|37934.5|37927.5|37932|37925|37937|37930|37922|37915|173
1742234400000|2025-03-17 18:00:00|37929.5|37922.5|37929.5|37922.5|37962|37955|37922|37915|355
1742234700000|2025-03-17 18:05:00|37932|37925|37959.5|37952.5|37967|37960|37927|37920|47
1742235000000|2025-03-17 18:10:00|37957|37950|37987|37980|37994.5|37987.5|37957|37950|68
1742235300000|2025-03-17 18:15:00|37989.5|37982.5|37984.5|37977.5|37997|37990|37974.5|37967.5|41
1742235600000|2025-03-17 18:20:00|37987|37980|37972|37965|37992|37985|37959.5|37952.5|113
1742235900000|2025-03-17 18:25:00|37974.5|37967.5|37987|37980|37999.5|37992.5|37969.5|37962.5|82
1742236200000|2025-03-17 18:30:00|37984.5|37977.5|38009.5|38002.5|38012|38005|37979.5|37972.5|72
1742236500000|2025-03-17 18:35:00|38007|38000|37997|37990|38009.5|38002.5|37979.5|37972.5|125
1742236800000|2025-03-17 18:40:00|37994.5|37987.5|38004.5|37997.5|38007|38000|37987|37980|67
1742237100000|2025-03-17 18:45:00|38002|37995|38024.5|38017.5|38032|38025|38002|37995|117
1742237400000|2025-03-17 18:50:00|38022|38015|38027|38020|38042|38035|38022|38015|112
1742237700000|2025-03-17 18:55:00|38029.5|38022.5|38012|38005|38037|38030|38007|38000|80
1742238000000|2025-03-17 19:00:00|38009.5|38002.5|37984.5|37977.5|38017|38010|37979.5|37972.5|165
1742238300000|2025-03-17 19:05:00|37982|37975|37997|37990|38017|38010|37982|37975|166
1742238600000|2025-03-17 19:10:00|37999.5|37992.5|38002|37995|38007|38000|37977|37970|132
1742238900000|2025-03-17 19:15:00|37999.5|37992.5|37997|37990|38004.5|37997.5|37987|37980|83
1742239200000|2025-03-17 19:20:00|37999.5|37992.5|38012|38005|38017|38010|37997|37990|163
1742239500000|2025-03-17 19:25:00|38009.5|38002.5|38012|38005|38017|38010|37994.5|37987.5|95
1742239800000|2025-03-17 19:30:00|38009.5|38002.5|37992|37985|38017|38010|37989.5|37982.5|57
1742240100000|2025-03-17 19:35:00|37989.5|37982.5|37997|37990|38004.5|37997.5|37987|37980|115
1742240400000|2025-03-17 19:40:00|37994.5|37987.5|38009.5|38002.5|38012|38005|37989.5|37982.5|119
1742240700000|2025-03-17 19:45:00|38007|38000|38002|37995|38017|38010|37992|37985|145
1742241000000|2025-03-17 19:50:00|37999.5|37992.5|37982|37975|38007|38000|37967|37960|238
1742241300000|2025-03-17 19:55:00|37977|37970|37952|37945|37987|37980|37942|37935|699
1742241600000|2025-03-17 20:00:00|37957|37950|37929.5|37922.5|37957|37950|37914.5|37907.5|171
1742241900000|2025-03-17 20:05:00|37927|37920|37937|37930|37949.5|37942.5|37924.5|37917.5|32
1742242200000|2025-03-17 20:10:00|37934.5|37927.5|37922|37915|37937|37930|37919.5|37912.5|32
1742242500000|2025-03-17 20:15:00|37924.5|37917.5|37922|37915|37927|37920|37914.5|37907.5|13
1742242800000|2025-03-17 20:20:00|37924.5|37917.5|37932|37925|37937|37930|37919.5|37912.5|34
1742243100000|2025-03-17 20:25:00|37929.5|37922.5|37947|37940|37947|37940|37929.5|37922.5|17
1742243400000|2025-03-17 20:30:00|37944.5|37937.5|37939.5|37932.5|37944.5|37937.5|37937|37930|6
1742243700000|2025-03-17 20:35:00|37942|37935|37937|37930|37942|37935|37929.5|37922.5|19
1742244000000|2025-03-17 20:40:00|37939.5|37932.5|37922|37915|37939.5|37932.5|37922|37915|21
1742244300000|2025-03-17 20:45:00|37919.5|37912.5|37922|37915|37927|37920|37917|37910|38
1742244600000|2025-03-17 20:50:00|37919.5|37912.5|37924.5|37917.5|37927|37920|37919.5|37912.5|10
1742244900000|2025-03-17 20:55:00|37922|37915|37912|37905|37927|37920|37907|37900|52
1742245200000|2025-03-17 21:00:00|37907|37900|37907|37900|37919.5|37912.5|37889.5|37882.5|2
1742245500000|2025-03-17 21:05:00|37909.5|37902.5|37912|37905|37912|37905|37909.5|37902.5|0
1742245800000|2025-03-17 21:10:00|37914.5|37907.5|37926.2|37896.2|37926.2|37907.5|37914.5|37896.2|10151
1742246100000|2025-03-17 21:15:00|37926.3|37896.3|37926.5|37896.5|37927|37897|37926.3|37896.3|0
1742246400000|2025-03-17 21:20:00|37926.8|37896.8|37922.1|37892.1|37927.5|37897.5|37921.9|37891.9|0
1742246700000|2025-03-17 21:25:00|37922|37892|37914|37884|37926.2|37896.2|37914|37884|0
1742247000000|2025-03-17 21:30:00|37914.2|37884.2|37920.4|37890.4|37920.9|37890.9|37914.2|37884.2|0
1742247300000|2025-03-17 21:35:00|37919.6|37889.6|37922.1|37892.1|37922.7|37892.7|37919.1|37889.1|0
1742247600000|2025-03-17 21:40:00|37921.7|37891.7|37922.1|37892.1|37923.1|37893.1|37921.7|37891.7|0
1742247900000|2025-03-17 21:45:00|37922.2|37892.2|37922.3|37892.3|37923.9|37893.9|37922|37892|0
1742248200000|2025-03-17 21:50:00|37921.8|37891.8|37922.8|37892.8|37922.9|37892.9|37921.7|37891.7|0
1742248500000|2025-03-17 21:55:00|37924.1|37894.1|37922.7|37892.7|37925|37895|37922.2|37892.2|0
1742248800000|2025-03-17 22:00:00|37922.4|37892.4|37958.5|37943.5|37961|37946|37922.4|37892.4|0
1742249100000|2025-03-17 22:05:00|37961|37946|37971|37956|37973.5|37958.5|37961|37946|20
1742249400000|2025-03-17 22:10:00|37968.5|37953.5|37968.5|37953.5|37978.5|37963.5|37966|37951|6
1742249700000|2025-03-17 22:15:00|37971|37956|37958.5|37943.5|37971|37956|37958.5|37943.5|0
1742250000000|2025-03-17 22:20:00|37956|37941|37953.5|37938.5|37956|37941|37938.5|37923.5|6
1742250300000|2025-03-17 22:25:00|37951|37936|37958.5|37943.5|37958.5|37943.5|37948.5|37933.5|5
1742250600000|2025-03-17 22:30:00|37961|37946|37958.5|37943.5|37963.5|37948.5|37953.5|37938.5|3
1742250900000|2025-03-17 22:35:00|37961|37946|37981|37966|37986|37971|37961|37946|19
1742251200000|2025-03-17 22:40:00|37976|37961|37973.5|37958.5|37981|37966|37968.5|37953.5|6
1742251500000|2025-03-17 22:45:00|37971|37956|37963.5|37948.5|37973.5|37958.5|37958.5|37943.5|1
1742251800000|2025-03-17 22:50:00|37968.5|37953.5|37968.5|37953.5|37978.5|37963.5|37963.5|37948.5|19
1742252100000|2025-03-17 22:55:00|37971|37956|37963.5|37948.5|37971|37956|37956|37941|9
1742252400000|2025-03-17 23:00:00|37966|37951|37961|37946|37978.5|37963.5|37958.5|37943.5|55
1742252700000|2025-03-17 23:05:00|37958.5|37943.5|37963.5|37948.5|37971|37956|37948.5|37933.5|27
1742253000000|2025-03-17 23:10:00|37961|37946|37943.5|37928.5|37963.5|37948.5|37941|37926|24
1742253300000|2025-03-17 23:15:00|37941|37926|37956|37941|37956|37941|37936|37921|22
1742253600000|2025-03-17 23:20:00|37953.5|37938.5|37958.5|37943.5|37966|37951|37951|37936|52
1742253900000|2025-03-17 23:25:00|37961|37946|37966|37951|37966|37951|37956|37941|14
1742254200000|2025-03-17 23:30:00|37971|37956|37964.5|37957.5|37982|37975|37959.5|37951|7967
1742254500000|2025-03-17 23:35:00|37967|37960|37994.5|37987.5|37994.5|37987.5|37964.5|37957.5|35
1742254800000|2025-03-17 23:40:00|37997|37990|37999.5|37992.5|38007|38000|37987|37980|66
1742255100000|2025-03-17 23:45:00|37997|37990|37972|37965|38012|38005|37967|37960|221
1742255400000|2025-03-17 23:50:00|37974.5|37967.5|37964.5|37957.5|37977|37970|37947|37940|63
1742255700000|2025-03-17 23:55:00|37967|37960|37952|37945|37977|37970|37952|37945|93
1742256000000|2025-03-18 00:00:00|37944.5|37937.5|37924.5|37917.5|37957|37950|37907|37900|617
1742256300000|2025-03-18 00:05:00|37927|37920|37892|37885|37937|37930|37877|37870|426
1742256600000|2025-03-18 00:10:00|37894.5|37887.5|37949.5|37942.5|37982|37975|37887|37880|415
1742256900000|2025-03-18 00:15:00|37947|37940|37897|37890|37962|37955|37882|37875|257
1742257200000|2025-03-18 00:20:00|37894.5|37887.5|37877|37870|37922|37915|37862|37855|272
1742257500000|2025-03-18 00:25:00|37882|37875|37855.8|37848.8|37885.8|37878.8|37833.3|37826.3|240
1742257800000|2025-03-18 00:30:00|37858.3|37851.3|37890.8|37883.8|37913.3|37906.3|37855.8|37848.8|383
1742258100000|2025-03-18 00:35:00|37888.3|37881.3|37905.8|37898.8|37908.3|37901.3|37875.8|37868.8|159
1742258400000|2025-03-18 00:40:00|37903.3|37896.3|37903.3|37896.3|37920.8|37913.8|37893.3|37886.3|189
1742258700000|2025-03-18 00:45:00|37900.8|37893.8|37908.3|37901.3|37923.3|37916.3|37890.8|37883.8|245
1742259000000|2025-03-18 00:50:00|37905.8|37898.8|37928.3|37921.3|37928.3|37921.3|37863.3|37856.3|108
1742259300000|2025-03-18 00:55:00|37925.8|37918.8|37935.8|37928.8|37953.3|37946.3|37918.3|37911.3|175
1742259600000|2025-03-18 01:00:00|37938.3|37931.3|37958.3|37951.3|37958.3|37951.3|37933.3|37926.3|217
1742259900000|2025-03-18 01:05:00|37955.8|37948.8|37978.3|37971.3|37980.8|37973.8|37950.8|37943.8|145
1742260200000|2025-03-18 01:10:00|37983.3|37976.3|37963.3|37956.3|37988.3|37981.3|37943.3|37936.3|119
1742260500000|2025-03-18 01:15:00|37965.8|37958.8|37958.3|37951.3|37975.8|37968.8|37948.3|37941.3|104
1742260800000|2025-03-18 01:20:00|37955.8|37948.8|37970.8|37963.8|37978.3|37971.3|37953.3|37946.3|58
1742261100000|2025-03-18 01:25:00|37973.3|37966.3|37980.8|37973.8|37980.8|37973.8|37965.8|37958.8|59
1742261400000|2025-03-18 01:30:00|37978.3|37971.3|37963.3|37956.3|37980.8|37973.8|37940.8|37933.8|112
1742261700000|2025-03-18 01:35:00|37960.8|37953.8|37988.3|37981.3|37993.3|37986.3|37958.3|37951.3|144
1742262000000|2025-03-18 01:40:00|37990.8|37983.8|37998.3|37991.3|38003.3|37996.3|37978.3|37971.3|79
1742262300000|2025-03-18 01:45:00|37995.8|37988.8|37983.3|37976.3|38023.3|38016.3|37980.8|37973.8|239
1742262600000|2025-03-18 01:50:00|37980.8|37973.8|37993.3|37986.3|38000.8|37993.8|37975.8|37968.8|82
1742262900000|2025-03-18 01:55:00|37990.8|37983.8|37955.8|37948.8|37993.3|37986.3|37953.3|37946.3|38
1742263200000|2025-03-18 02:00:00|37958.3|37951.3|37955.8|37948.8|37973.3|37966.3|37935.8|37928.8|170
1742263500000|2025-03-18 02:05:00|37953.3|37946.3|37953.3|37946.3|37973.3|37966.3|37943.3|37936.3|62
1742263800000|2025-03-18 02:10:00|37955.8|37948.8|37945.8|37938.8|37958.3|37951.3|37943.3|37936.3|62
1742264100000|2025-03-18 02:15:00|37943.3|37936.3|37973.3|37966.3|37975.8|37968.8|37943.3|37936.3|101
1742264400000|2025-03-18 02:20:00|37970.8|37963.8|37965.8|37958.8|37983.3|37976.3|37960.8|37953.8|58
1742264700000|2025-03-18 02:25:00|37963.3|37956.3|37955.8|37948.8|37968.3|37961.3|37948.3|37941.3|104
1742265000000|2025-03-18 02:30:00|37958.3|37951.3|38003.3|37996.3|38003.3|37996.3|37953.3|37946.3|78
1742265300000|2025-03-18 02:35:00|38005.8|37998.8|38008.3|38001.3|38020.8|38013.8|38005.8|37998.8|79
1742265600000|2025-03-18 02:40:00|38005.8|37998.8|38000.8|37993.8|38008.3|38001.3|37993.3|37986.3|25
1742265900000|2025-03-18 02:45:00|38003.3|37996.3|38003.3|37996.3|38010.8|38003.8|37995.8|37988.8|34
1742266200000|2025-03-18 02:50:00|38000.8|37993.8|38008.3|38001.3|38013.3|38006.3|37995.8|37988.8|12
1742266500000|2025-03-18 02:55:00|38005.8|37998.8|37998.3|37991.3|38013.3|38006.3|37993.3|37986.3|34
1742266800000|2025-03-18 03:00:00|37995.8|37988.8|37993.3|37986.3|38003.3|37996.3|37988.3|37981.3|37
1742267100000|2025-03-18 03:05:00|37998.3|37991.3|37928.3|37921.3|37998.3|37991.3|37903.3|37896.3|247
1742267400000|2025-03-18 03:10:00|37930.8|37923.8|37948.3|37941.3|37948.3|37941.3|37928.3|37921.3|30
1742267700000|2025-03-18 03:15:00|37950.8|37943.8|37948.3|37941.3|37963.3|37956.3|37938.3|37931.3|81
1742268000000|2025-03-18 03:20:00|37950.8|37943.8|37960.8|37953.8|37960.8|37953.8|37948.3|37941.3|34
1742268300000|2025-03-18 03:25:00|37958.3|37951.3|37938.3|37931.3|37960.8|37953.8|37938.3|37931.3|23
1742268600000|2025-03-18 03:30:00|37935.8|37928.8|37953.3|37946.3|37973.3|37966.3|37928.3|37921.3|92
1742268900000|2025-03-18 03:35:00|37950.8|37943.8|37940.8|37933.8|37958.3|37951.3|37920.8|37913.8|50
1742269200000|2025-03-18 03:40:00|37943.3|37936.3|37963.3|37956.3|37973.3|37966.3|37943.3|37936.3|72
1742269500000|2025-03-18 03:45:00|37965.8|37958.8|37943.3|37936.3|37973.3|37966.3|37928.3|37921.3|106
1742269800000|2025-03-18 03:50:00|37948.3|37941.3|37940.8|37933.8|37958.3|37951.3|37920.8|37913.8|158
1742270100000|2025-03-18 03:55:00|37943.3|37936.3|37958.3|37951.3|37958.3|37951.3|37938.3|37931.3|36
1742270400000|2025-03-18 04:00:00|37955.8|37948.8|37948.3|37941.3|37973.3|37966.3|37945.8|37938.8|121
1742270700000|2025-03-18 04:05:00|37945.8|37938.8|37958.3|37951.3|37963.3|37956.3|37938.3|37931.3|28
1742271000000|2025-03-18 04:10:00|37960.8|37953.8|37958.3|37951.3|37965.8|37958.8|37958.3|37951.3|36
1742271300000|2025-03-18 04:15:00|37960.8|37953.8|38008.3|38001.3|38013.3|38006.3|37958.3|37951.3|194
1742271600000|2025-03-18 04:20:00|38010.8|38003.8|38003.3|37996.3|38013.3|38006.3|37995.8|37988.8|49
1742271900000|2025-03-18 04:25:00|38000.8|37993.8|38000.8|37993.8|38008.3|38001.3|37993.3|37986.3|52
1742272200000|2025-03-18 04:30:00|38003.3|37996.3|37973.3|37966.3|38003.3|37996.3|37973.3|37966.3|46
1742272500000|2025-03-18 04:35:00|37975.8|37968.8|37928.3|37921.3|37983.3|37976.3|37913.3|37906.3|236
1742272800000|2025-03-18 04:40:00|37925.8|37918.8|37918.3|37911.3|37933.3|37926.3|37900.8|37893.8|79
1742273100000|2025-03-18 04:45:00|37915.8|37908.8|37928.3|37921.3|37928.3|37921.3|37910.8|37903.8|24
1742273400000|2025-03-18 04:50:00|37930.8|37923.8|37933.3|37926.3|37933.3|37926.3|37923.3|37916.3|62
1742273700000|2025-03-18 04:55:00|37930.8|37923.8|37928.3|37921.3|37935.8|37928.8|37920.8|37913.8|34
1742274000000|2025-03-18 05:00:00|37930.8|37923.8|37923.3|37916.3|37948.3|37941.3|37918.3|37911.3|36
1742274300000|2025-03-18 05:05:00|37920.8|37913.8|37908.3|37901.3|37930.8|37923.8|37908.3|37901.3|42
1742274600000|2025-03-18 05:10:00|37903.3|37896.3|37918.3|37911.3|37920.8|37913.8|37898.3|37891.3|152
1742274900000|2025-03-18 05:15:00|37920.8|37913.8|37883.3|37876.3|37920.8|37913.8|37883.3|37876.3|65
1742275200000|2025-03-18 05:20:00|37888.3|37881.3|37890.8|37883.8|37898.3|37891.3|37878.3|37871.3|98
1742275500000|2025-03-18 05:25:00|37888.3|37881.3|37878.3|37871.3|37898.3|37891.3|37873.3|37866.3|59
1742275800000|2025-03-18 05:30:00|37880.8|37873.8|37880.8|37873.8|37893.3|37886.3|37870.8|37863.8|152
1742276100000|2025-03-18 05:35:00|37878.3|37871.3|37873.3|37866.3|37893.3|37886.3|37868.3|37861.3|70
1742276400000|2025-03-18 05:40:00|37870.8|37863.8|37878.3|37871.3|37883.3|37876.3|37868.3|37861.3|59
1742276700000|2025-03-18 05:45:00|37880.8|37873.8|37893.3|37886.3|37908.3|37901.3|37880.8|37873.8|137
1742277000000|2025-03-18 05:50:00|37895.8|37888.8|37898.3|37891.3|37900.8|37893.8|37875.8|37868.8|138
1742277300000|2025-03-18 05:55:00|37900.8|37893.8|37898.3|37891.3|37908.3|37901.3|37888.3|37881.3|108
1742277600000|2025-03-18 06:00:00|37895.8|37888.8|37898.3|37891.3|37903.3|37896.3|37880.8|37873.8|218
1742277900000|2025-03-18 06:05:00|37893.3|37886.3|37873.3|37866.3|37898.3|37891.3|37865.8|37858.8|176
1742278200000|2025-03-18 06:10:00|37878.3|37871.3|37888.3|37881.3|37890.8|37883.8|37873.3|37866.3|214
1742278500000|2025-03-18 06:15:00|37885.8|37878.8|37875.8|37868.8|37893.3|37886.3|37873.3|37866.3|146
1742278800000|2025-03-18 06:20:00|37878.3|37871.3|37878.3|37871.3|37893.3|37886.3|37870.8|37863.8|126
1742279100000|2025-03-18 06:25:00|37875.8|37868.8|37868.3|37861.3|37888.3|37881.3|37863.3|37856.3|269
1742279400000|2025-03-18 06:30:00|37860.8|37853.8|37873.3|37866.3|37873.3|37866.3|37848.3|37841.3|1073
1742279700000|2025-03-18 06:35:00|37878.3|37871.3|37878.3|37871.3|37893.3|37886.3|37868.3|37861.3|229
1742280000000|2025-03-18 06:40:00|37880.8|37873.8|37888.3|37881.3|37903.3|37896.3|37878.3|37871.3|287
1742280300000|2025-03-18 06:45:00|37885.8|37878.8|37883.3|37876.3|37890.8|37883.8|37873.3|37866.3|79
1742280600000|2025-03-18 06:50:00|37880.8|37873.8|37873.3|37866.3|37885.8|37878.8|37870.8|37863.8|39
1742280900000|2025-03-18 06:55:00|37870.8|37863.8|37863.3|37856.3|37873.3|37866.3|37860.8|37853.8|47
1742281200000|2025-03-18 07:00:00|37858.3|37851.3|37865.8|37858.8|37870.8|37863.8|37845.8|37838.8|111
1742281500000|2025-03-18 07:05:00|37863.3|37856.3|37883.3|37876.3|37888.3|37881.3|37863.3|37856.3|39
1742281800000|2025-03-18 07:10:00|37885.8|37878.8|37853.3|37846.3|37888.3|37881.3|37853.3|37846.3|32
1742282100000|2025-03-18 07:15:00|37850.8|37843.8|37863.3|37856.3|37868.3|37861.3|37848.3|37841.3|33
1742282400000|2025-03-18 07:20:00|37865.8|37858.8|37858.3|37851.3|37868.3|37861.3|37845.8|37838.8|39
1742282700000|2025-03-18 07:25:00|37860.8|37853.8|37888.3|37881.3|37893.3|37886.3|37860.8|37853.8|32
1742283000000|2025-03-18 07:30:00|37890.8|37883.8|37890.8|37883.8|37898.3|37891.3|37868.3|37861.3|10
1742283300000|2025-03-18 07:35:00|37893.3|37886.3|37885.8|37878.8|37895.8|37888.8|37883.3|37876.3|18
1742283600000|2025-03-18 07:40:00|37883.3|37876.3|37898.3|37891.3|37903.3|37896.3|37883.3|37876.3|20
1742283900000|2025-03-18 07:45:00|37895.8|37888.8|37883.3|37876.3|37898.3|37891.3|37880.8|37873.8|22
1742284200000|2025-03-18 07:50:00|37885.8|37878.8|37883.3|37876.3|37893.3|37886.3|37880.8|37873.8|16
1742284500000|2025-03-18 07:55:00|37885.8|37878.8|37903.3|37896.3|37908.3|37901.3|37878.3|37871.3|95
1742284800000|2025-03-18 08:00:00|37898.3|37891.3|37883.3|37876.3|37908.3|37901.3|37875.8|37868.8|119
1742285100000|2025-03-18 08:05:00|37880.8|37873.8|37938.3|37931.3|37943.3|37936.3|37878.3|37871.3|151
1742285400000|2025-03-18 08:10:00|37940.8|37933.8|37965.8|37958.8|37968.3|37961.3|37928.3|37921.3|88
1742285700000|2025-03-18 08:15:00|37963.3|37956.3|37980.8|37973.8|37980.8|37973.8|37958.3|37951.3|45
1742286000000|2025-03-18 08:20:00|37983.3|37976.3|38005.8|37998.8|38010.8|38003.8|37973.3|37966.3|171
1742286300000|2025-03-18 08:25:00|38003.3|37996.3|37983.3|37976.3|38005.8|37998.8|37978.3|37971.3|62
1742286600000|2025-03-18 08:30:00|37980.8|37973.8|37988.3|37981.3|38003.3|37996.3|37980.8|37973.8|141
1742286900000|2025-03-18 08:35:00|37990.8|37983.8|38000.8|37993.8|38013.3|38006.3|37983.3|37976.3|72
1742287200000|2025-03-18 08:40:00|37998.3|37991.3|37958.3|37951.3|38000.8|37993.8|37955.8|37948.8|50
1742287500000|2025-03-18 08:45:00|37955.8|37948.8|37948.3|37941.3|37960.8|37953.8|37938.3|37931.3|63
1742287800000|2025-03-18 08:50:00|37950.8|37943.8|37958.3|37951.3|37963.3|37956.3|37943.3|37936.3|23
1742288100000|2025-03-18 08:55:00|37960.8|37953.8|37973.3|37966.3|37973.3|37966.3|37950.8|37943.8|10
1742288400000|2025-03-18 09:00:00|37975.8|37968.8|37983.3|37976.3|37990.8|37983.8|37973.3|37966.3|103
1742288700000|2025-03-18 09:05:00|37988.3|37981.3|37983.3|37976.3|37988.3|37981.3|37968.3|37961.3|10
1742289000000|2025-03-18 09:10:00|37980.8|37973.8|37968.3|37961.3|37985.8|37978.8|37965.8|37958.8|64
1742289300000|2025-03-18 09:15:00|37970.8|37963.8|37990.8|37983.8|37993.3|37986.3|37968.3|37961.3|7
1742289600000|2025-03-18 09:20:00|37993.3|37986.3|37993.3|37986.3|37998.3|37991.3|37985.8|37978.8|65
1742289900000|2025-03-18 09:25:00|37995.8|37988.8|37993.3|37986.3|38003.3|37996.3|37988.3|37981.3|42
1742290200000|2025-03-18 09:30:00|37995.8|37988.8|37978.3|37971.3|37995.8|37988.8|37978.3|37971.3|25
1742290500000|2025-03-18 09:35:00|37975.8|37968.8|37983.3|37976.3|37988.3|37981.3|37973.3|37966.3|28
1742290800000|2025-03-18 09:40:00|37985.8|37978.8|37983.3|37976.3|37988.3|37981.3|37965.8|37958.8|41
1742291100000|2025-03-18 09:45:00|37985.8|37978.8|37985.8|37978.8|37988.3|37981.3|37973.3|37966.3|10
1742291400000|2025-03-18 09:50:00|37983.3|37976.3|37980.8|37973.8|37988.3|37981.3|37968.3|37961.3|17
1742291700000|2025-03-18 09:55:00|37983.3|37976.3|37968.3|37961.3|37983.3|37976.3|37968.3|37961.3|9
1742292000000|2025-03-18 10:00:00|37970.8|37963.8|37953.3|37946.3|37978.3|37971.3|37953.3|37946.3|87
1742292300000|2025-03-18 10:05:00|37955.8|37948.8|37933.3|37926.3|37958.3|37951.3|37923.3|37916.3|28
1742292600000|2025-03-18 10:10:00|37938.3|37931.3|37920.8|37913.8|37938.3|37931.3|37903.3|37896.3|67
1742292900000|2025-03-18 10:15:00|37918.3|37911.3|37858.3|37851.3|37920.8|37913.8|37848.3|37841.3|136
1742293200000|2025-03-18 10:20:00|37855.8|37848.8|37893.3|37886.3|37893.3|37886.3|37848.3|37841.3|34
1742293500000|2025-03-18 10:25:00|37895.8|37888.8|37908.3|37901.3|37910.8|37903.8|37888.3|37881.3|177
1742293800000|2025-03-18 10:30:00|37905.8|37898.8|37883.3|37876.3|37908.3|37901.3|37865.8|37858.8|84
1742294100000|2025-03-18 10:35:00|37885.8|37878.8|37883.3|37876.3|37898.3|37891.3|37878.3|37871.3|10
1742294400000|2025-03-18 10:40:00|37880.8|37873.8|37890.8|37883.8|37893.3|37886.3|37880.8|37873.8|6
1742294700000|2025-03-18 10:45:00|37893.3|37886.3|37895.8|37888.8|37903.3|37896.3|37888.3|37881.3|12
1742295000000|2025-03-18 10:50:00|37898.3|37891.3|37893.3|37886.3|37898.3|37891.3|37875.8|37868.8|15
1742295300000|2025-03-18 10:55:00|37890.8|37883.8|37910.8|37903.8|37913.3|37906.3|37888.3|37881.3|5
1742295600000|2025-03-18 11:00:00|37913.3|37906.3|37885.8|37878.8|37913.3|37906.3|37883.3|37876.3|11
1742295900000|2025-03-18 11:05:00|37888.3|37881.3|37895.8|37888.8|37903.3|37896.3|37885.8|37878.8|23
1742296200000|2025-03-18 11:10:00|37898.3|37891.3|37905.8|37898.8|37923.3|37916.3|37885.8|37878.8|68
1742296500000|2025-03-18 11:15:00|37903.3|37896.3|37903.3|37896.3|37908.3|37901.3|37888.3|37881.3|17
1742296800000|2025-03-18 11:20:00|37905.8|37898.8|37898.3|37891.3|37910.8|37903.8|37895.8|37888.8|13
1742297100000|2025-03-18 11:25:00|37900.8|37893.8|37883.3|37876.3|37903.3|37896.3|37883.3|37876.3|10
1742297400000|2025-03-18 11:30:00|37885.8|37878.8|37883.3|37876.3|37890.8|37883.8|37880.8|37873.8|21
1742297700000|2025-03-18 11:35:00|37888.3|37881.3|37868.3|37861.3|37888.3|37881.3|37868.3|37861.3|35
1742298000000|2025-03-18 11:40:00|37870.8|37863.8|37865.8|37858.8|37870.8|37863.8|37850.8|37843.8|24
1742298300000|2025-03-18 11:45:00|37868.3|37861.3|37893.3|37886.3|37895.8|37888.8|37863.3|37856.3|6
1742298600000|2025-03-18 11:50:00|37890.8|37883.8|37908.3|37901.3|37913.3|37906.3|37890.8|37883.8|20
1742298900000|2025-03-18 11:55:00|37905.8|37898.8|37913.3|37906.3|37923.3|37916.3|37905.8|37898.8|11
1742299200000|2025-03-18 12:00:00|37915.8|37908.8|37895.8|37888.8|37918.3|37911.3|37888.3|37881.3|20
1742299500000|2025-03-18 12:05:00|37893.3|37886.3|37885.8|37878.8|37903.3|37896.3|37883.3|37876.3|15
1742299800000|2025-03-18 12:10:00|37883.3|37876.3|37893.3|37886.3|37895.8|37888.8|37873.3|37866.3|24
1742300100000|2025-03-18 12:15:00|37890.8|37883.8|37883.3|37876.3|37893.3|37886.3|37870.8|37863.8|11
1742300400000|2025-03-18 12:20:00|37880.8|37873.8|37895.8|37888.8|37903.3|37896.3|37878.3|37871.3|11
1742300700000|2025-03-18 12:25:00|37893.3|37886.3|37908.3|37901.3|37913.3|37906.3|37893.3|37886.3|22
1742301000000|2025-03-18 12:30:00|37910.8|37903.8|37935.8|37928.8|37940.8|37933.8|37908.3|37901.3|29
1742301300000|2025-03-18 12:35:00|37933.3|37926.3|37913.3|37906.3|37933.3|37926.3|37910.8|37903.8|13
1742301600000|2025-03-18 12:40:00|37915.8|37908.8|37918.3|37911.3|37923.3|37916.3|37908.3|37901.3|14
1742301900000|2025-03-18 12:45:00|37920.8|37913.8|37908.3|37901.3|37928.3|37921.3|37903.3|37896.3|10
1742302200000|2025-03-18 12:50:00|37910.8|37903.8|37895.8|37888.8|37913.3|37906.3|37888.3|37881.3|11
1742302500000|2025-03-18 12:55:00|37893.3|37886.3|37868.3|37861.3|37895.8|37888.8|37855.8|37848.8|36
1742302800000|2025-03-18 13:00:00|37860.8|37853.8|37833.3|37826.3|37863.3|37856.3|37830.8|37823.8|112
1742303100000|2025-03-18 13:05:00|37838.3|37831.3|37863.3|37856.3|37863.3|37856.3|37830.8|37823.8|44
1742303400000|2025-03-18 13:10:00|37860.8|37853.8|37848.3|37841.3|37865.8|37858.8|37843.3|37836.3|36
1742303700000|2025-03-18 13:15:00|37850.8|37843.8|37860.8|37853.8|37863.3|37856.3|37838.3|37831.3|33
1742304000000|2025-03-18 13:20:00|37858.3|37851.3|37843.3|37836.3|37863.3|37856.3|37833.3|37826.3|58
1742304300000|2025-03-18 13:25:00|37845.8|37838.8|37855.8|37848.8|37865.8|37858.8|37838.3|37831.3|36
1742304600000|2025-03-18 13:30:00|37858.3|37851.3|37823.3|37816.3|37863.3|37856.3|37813.3|37806.3|278
1742304900000|2025-03-18 13:35:00|37818.3|37811.3|37778.3|37771.3|37828.3|37821.3|37763.3|37756.3|209
1742305200000|2025-03-18 13:40:00|37773.3|37766.3|37748.3|37741.3|37808.3|37801.3|37740.8|37733.8|397
1742305500000|2025-03-18 13:45:00|37745.8|37738.8|37760.8|37753.8|37780.8|37773.8|37723.3|37716.3|146
1742305800000|2025-03-18 13:50:00|37763.3|37756.3|37733.3|37726.3|37778.3|37771.3|37725.8|37718.8|133
1742306100000|2025-03-18 13:55:00|37735.8|37728.8|37705.8|37698.8|37735.8|37728.8|37703.3|37696.3|159
1742306400000|2025-03-18 14:00:00|37703.3|37696.3|37718.3|37711.3|37723.3|37716.3|37683.3|37676.3|161
1742306700000|2025-03-18 14:05:00|37725.8|37718.8|37748.3|37741.3|37753.3|37746.3|37708.3|37701.3|184
1742307000000|2025-03-18 14:10:00|37743.3|37736.3|37688.3|37681.3|37753.3|37746.3|37688.3|37681.3|501
1742307300000|2025-03-18 14:15:00|37690.8|37683.8|37680.8|37673.8|37720.8|37713.8|37668.3|37661.3|129
1742307600000|2025-03-18 14:20:00|37683.3|37676.3|37715.8|37708.8|37720.8|37713.8|37678.3|37671.3|112
1742307900000|2025-03-18 14:25:00|37718.3|37711.3|37733.3|37726.3|37738.3|37731.3|37703.3|37696.3|93
1742308200000|2025-03-18 14:30:00|37728.3|37721.3|37735.8|37728.8|37750.8|37743.8|37703.3|37696.3|91
1742308500000|2025-03-18 14:35:00|37733.3|37726.3|37753.3|37746.3|37758.3|37751.3|37720.8|37713.8|102
1742308800000|2025-03-18 14:40:00|37758.3|37751.3|37730.8|37723.8|37763.3|37756.3|37720.8|37713.8|66
1742309100000|2025-03-18 14:45:00|37733.3|37726.3|37693.3|37686.3|37733.3|37726.3|37690.8|37683.8|80
1742309400000|2025-03-18 14:50:00|37698.3|37691.3|37738.3|37731.3|37750.8|37743.8|37688.3|37681.3|98
1742309700000|2025-03-18 14:55:00|37740.8|37733.8|37743.3|37736.3|37773.3|37766.3|37728.3|37721.3|119
1742310000000|2025-03-18 15:00:00|37748.3|37741.3|37693.3|37686.3|37750.8|37743.8|37658.3|37651.3|213
1742310300000|2025-03-18 15:05:00|37695.8|37688.8|37673.3|37666.3|37698.3|37691.3|37658.3|37651.3|81
1742310600000|2025-03-18 15:10:00|37675.8|37668.8|37715.8|37708.8|37720.8|37713.8|37668.3|37661.3|39
1742310900000|2025-03-18 15:15:00|37713.3|37706.3|37733.3|37726.3|37738.3|37731.3|37703.3|37696.3|46
1742311200000|2025-03-18 15:20:00|37735.8|37728.8|37708.3|37701.3|37740.8|37733.8|37695.8|37688.8|58
1742311500000|2025-03-18 15:25:00|37710.8|37703.8|37720.8|37713.8|37758.3|37751.3|37710.8|37703.8|159
1742311800000|2025-03-18 15:30:00|37718.3|37711.3|37733.3|37726.3|37750.8|37743.8|37710.8|37703.8|60
1742312100000|2025-03-18 15:35:00|37730.8|37723.8|37748.3|37741.3|37758.3|37751.3|37725.8|37718.8|102
1742312400000|2025-03-18 15:40:00|37750.8|37743.8|37740.8|37733.8|37755.8|37748.8|37723.3|37716.3|50
1742312700000|2025-03-18 15:45:00|37738.3|37731.3|37715.8|37708.8|37755.8|37748.8|37713.3|37706.3|37
1742313000000|2025-03-18 15:50:00|37713.3|37706.3|37703.3|37696.3|37720.8|37713.8|37693.3|37686.3|46
1742313300000|2025-03-18 15:55:00|37700.8|37693.8|37710.8|37703.8|37718.3|37711.3|37685.8|37678.8|69
1742313600000|2025-03-18 16:00:00|37713.3|37706.3|37738.3|37731.3|37743.3|37736.3|37698.3|37691.3|44
1742313900000|2025-03-18 16:05:00|37735.8|37728.8|37745.8|37738.8|37753.3|37746.3|37735.8|37728.8|24
1742314200000|2025-03-18 16:10:00|37743.3|37736.3|37810.8|37803.8|37818.3|37811.3|37743.3|37736.3|293
1742314500000|2025-03-18 16:15:00|37808.3|37801.3|37788.3|37781.3|37820.8|37813.8|37783.3|37776.3|51
1742314800000|2025-03-18 16:20:00|37783.3|37776.3|37813.3|37806.3|37813.3|37806.3|37783.3|37776.3|100
1742315100000|2025-03-18 16:25:00|37810.8|37803.8|37850.8|37843.8|37850.8|37843.8|37805.8|37798.8|184
1742315400000|2025-03-18 16:30:00|37848.3|37841.3|37823.3|37816.3|37850.8|37843.8|37810.8|37803.8|185
1742315700000|2025-03-18 16:35:00|37825.8|37818.8|37813.3|37806.3|37838.3|37831.3|37793.3|37786.3|80
1742316000000|2025-03-18 16:40:00|37818.3|37811.3|37763.3|37756.3|37818.3|37811.3|37755.8|37748.8|116
1742316300000|2025-03-18 16:45:00|37760.8|37753.8|37763.3|37756.3|37778.3|37771.3|37750.8|37743.8|41
1742316600000|2025-03-18 16:50:00|37765.8|37758.8|37748.3|37741.3|37768.3|37761.3|37713.3|37706.3|131
1742316900000|2025-03-18 16:55:00|37745.8|37738.8|37788.3|37781.3|37803.3|37796.3|37743.3|37736.3|68
1742317200000|2025-03-18 17:00:00|37785.8|37778.8|37778.3|37771.3|37800.8|37793.8|37773.3|37766.3|53
1742317500000|2025-03-18 17:05:00|37775.8|37768.8|37723.3|37716.3|37778.3|37771.3|37710.8|37703.8|204
1742317800000|2025-03-18 17:10:00|37718.3|37711.3|37750.8|37743.8|37760.8|37753.8|37710.8|37703.8|283
1742318100000|2025-03-18 17:15:00|37748.3|37741.3|37738.3|37731.3|37758.3|37751.3|37658.3|37651.3|412
1742318400000|2025-03-18 17:20:00|37735.8|37728.8|37755.8|37748.8|37778.3|37771.3|37730.8|37723.8|94
1742318700000|2025-03-18 17:25:00|37758.3|37751.3|37753.3|37746.3|37800.8|37793.8|37740.8|37733.8|150
1742319000000|2025-03-18 17:30:00|37755.8|37748.8|37748.3|37741.3|37765.8|37758.8|37715.8|37708.8|179
1742319300000|2025-03-18 17:35:00|37750.8|37743.8|37805.8|37798.8|37813.3|37806.3|37738.3|37731.3|124
1742319600000|2025-03-18 17:40:00|37803.3|37796.3|37793.3|37786.3|37808.3|37801.3|37780.8|37773.8|175
1742319900000|2025-03-18 17:45:00|37795.8|37788.8|37803.3|37796.3|37808.3|37801.3|37783.3|37776.3|13
1742320200000|2025-03-18 17:50:00|37805.8|37798.8|37808.3|37801.3|37813.3|37806.3|37795.8|37788.8|32
1742320500000|2025-03-18 17:55:00|37803.3|37796.3|37788.3|37781.3|37803.3|37796.3|37768.3|37761.3|77
1742320800000|2025-03-18 18:00:00|37790.8|37783.8|37748.3|37741.3|37793.3|37786.3|37743.3|37736.3|33
1742321100000|2025-03-18 18:05:00|37743.3|37736.3|37758.3|37751.3|37763.3|37756.3|37723.3|37716.3|144
1742321400000|2025-03-18 18:10:00|37755.8|37748.8|37708.3|37701.3|37755.8|37748.8|37708.3|37701.3|66
1742321700000|2025-03-18 18:15:00|37710.8|37703.8|37738.3|37731.3|37738.3|37731.3|37708.3|37701.3|30
1742322000000|2025-03-18 18:20:00|37735.8|37728.8|37758.3|37751.3|37773.3|37766.3|37728.3|37721.3|34
1742322300000|2025-03-18 18:25:00|37755.8|37748.8|37743.3|37736.3|37783.3|37776.3|37738.3|37731.3|123
1742322600000|2025-03-18 18:30:00|37745.8|37738.8|37753.3|37746.3|37780.8|37773.8|37738.3|37731.3|63
1742322900000|2025-03-18 18:35:00|37750.8|37743.8|37803.3|37796.3|37813.3|37806.3|37750.8|37743.8|151
1742323200000|2025-03-18 18:40:00|37800.8|37793.8|37783.3|37776.3|37808.3|37801.3|37773.3|37766.3|27
1742323500000|2025-03-18 18:45:00|37785.8|37778.8|37815.8|37808.8|37823.3|37816.3|37783.3|37776.3|84
1742323800000|2025-03-18 18:50:00|37813.3|37806.3|37823.3|37816.3|37843.3|37836.3|37810.8|37803.8|306
1742324100000|2025-03-18 18:55:00|37820.8|37813.8|37833.3|37826.3|37843.3|37836.3|37813.3|37806.3|134
1742324400000|2025-03-18 19:00:00|37830.8|37823.8|37828.3|37821.3|37833.3|37826.3|37808.3|37801.3|40
1742324700000|2025-03-18 19:05:00|37830.8|37823.8|37808.3|37801.3|37833.3|37826.3|37798.3|37791.3|83
1742325000000|2025-03-18 19:10:00|37810.8|37803.8|37815.8|37808.8|37823.3|37816.3|37795.8|37788.8|38
1742325300000|2025-03-18 19:15:00|37813.3|37806.3|37828.3|37821.3|37835.8|37828.8|37805.8|37798.8|29
1742325600000|2025-03-18 19:20:00|37825.8|37818.8|37830.8|37823.8|37838.3|37831.3|37813.3|37806.3|29
1742325900000|2025-03-18 19:25:00|37833.3|37826.3|37813.3|37806.3|37833.3|37826.3|37798.3|37791.3|58
1742326200000|2025-03-18 19:30:00|37815.8|37808.8|37830.8|37823.8|37835.8|37828.8|37803.3|37796.3|18
1742326500000|2025-03-18 19:35:00|37828.3|37821.3|37803.3|37796.3|37830.8|37823.8|37800.8|37793.8|20
1742326800000|2025-03-18 19:40:00|37805.8|37798.8|37785.8|37778.8|37805.8|37798.8|37773.3|37766.3|60
1742327100000|2025-03-18 19:45:00|37783.3|37776.3|37768.3|37761.3|37790.8|37783.8|37758.3|37751.3|84
1742327400000|2025-03-18 19:50:00|37783.3|37776.3|37818.3|37811.3|37823.3|37816.3|37763.3|37756.3|448
1742327700000|2025-03-18 19:55:00|37820.8|37813.8|37803.3|37796.3|37828.3|37821.3|37793.3|37786.3|306
1742328000000|2025-03-18 20:00:00|37808.3|37801.3|37820.8|37813.8|37828.3|37821.3|37800.8|37793.8|145
1742328300000|2025-03-18 20:05:00|37818.3|37811.3|37815.8|37808.8|37823.3|37816.3|37810.8|37803.8|24
1742328600000|2025-03-18 20:10:00|37818.3|37811.3|37805.8|37798.8|37818.3|37811.3|37803.3|37796.3|16
1742328900000|2025-03-18 20:15:00|37803.3|37796.3|37808.3|37801.3|37813.3|37806.3|37800.8|37793.8|10
1742329200000|2025-03-18 20:20:00|37805.8|37798.8|37803.3|37796.3|37810.8|37803.8|37793.3|37786.3|27
1742329500000|2025-03-18 20:25:00|37800.8|37793.8|37808.3|37801.3|37808.3|37801.3|37795.8|37788.8|11
1742329800000|2025-03-18 20:30:00|37805.8|37798.8|37813.3|37806.3|37813.3|37806.3|37803.3|37796.3|15
1742330100000|2025-03-18 20:35:00|37810.8|37803.8|37805.8|37798.8|37813.3|37806.3|37805.8|37798.8|8
1742330400000|2025-03-18 20:40:00|37808.3|37801.3|37805.8|37798.8|37815.8|37808.8|37803.3|37796.3|12
1742330700000|2025-03-18 20:45:00|37803.3|37796.3|37815.8|37808.8|37818.3|37811.3|37803.3|37796.3|32
1742331000000|2025-03-18 20:50:00|37813.3|37806.3|37813.3|37806.3|37815.8|37808.8|37808.3|37801.3|12
1742331300000|2025-03-18 20:55:00|37815.8|37808.8|37768.3|37761.3|37815.8|37808.8|37768.3|37761.3|52
1742331600000|2025-03-18 21:00:00|37765.8|37758.8|37785.8|37778.8|37793.3|37786.3|37758.3|37751.3|3
1742331900000|2025-03-18 21:05:00|37770.8|37763.8|37770.8|37763.8|37775.8|37768.8|37768.3|37761.3|1
1742332200000|2025-03-18 21:10:00|37773.3|37766.3|37784.2|37754.2|37784.2|37766.3|37768.3|37754|10929
1742332500000|2025-03-18 21:15:00|37784.1|37754.1|37783.6|37753.6|37784.9|37754.9|37783.6|37753.6|0
1742332800000|2025-03-18 21:20:00|37781.6|37751.6|37780.9|37750.9|37782.8|37752.8|37780.9|37750.9|0
1742333100000|2025-03-18 21:25:00|37781.1|37751.1|37782.7|37752.7|37782.7|37752.7|37781.1|37751.1|0
1742333400000|2025-03-18 21:30:00|37783.9|37753.9|37784.3|37754.3|37784.6|37754.6|37783.9|37753.9|0
1742333700000|2025-03-18 21:35:00|37784.5|37754.5|37782.6|37752.6|37784.6|37754.6|37780.6|37750.6|0
1742334000000|2025-03-18 21:40:00|37782.3|37752.3|37784.1|37754.1|37784.1|37754.1|37782|37752|0
1742334300000|2025-03-18 21:45:00|37784.3|37754.3|37783|37753|37784.6|37754.6|37782.9|37752.9|0
1742334600000|2025-03-18 21:50:00|37782.9|37752.9|37780.1|37750.1|37783|37753|37780.1|37750.1|0
1742334900000|2025-03-18 21:55:00|37780.5|37750.5|37782.9|37752.9|37783|37753|37780.5|37750.5|0
1742335200000|2025-03-18 22:00:00|37778|37748|37797.3|37782.3|37807.3|37792.3|37766.2|37736.2|10
1742335500000|2025-03-18 22:05:00|37794.8|37779.8|37789.8|37774.8|37797.3|37782.3|37782.3|37767.3|8
1742335800000|2025-03-18 22:10:00|37787.3|37772.3|37754.8|37739.8|37792.3|37777.3|37749.8|37734.8|33
1742336100000|2025-03-18 22:15:00|37752.3|37737.3|37769.8|37754.8|37784.8|37769.8|37752.3|37737.3|24
1742336400000|2025-03-18 22:20:00|37772.3|37757.3|37774.8|37759.8|37774.8|37759.8|37769.8|37754.8|0
1742336700000|2025-03-18 22:25:00|37777.3|37762.3|37754.8|37739.8|37779.8|37764.8|37754.8|37739.8|7
1742337000000|2025-03-18 22:30:00|37757.3|37742.3|37774.8|37759.8|37774.8|37759.8|37754.8|37739.8|1
1742337300000|2025-03-18 22:35:00|37777.3|37762.3|37779.8|37764.8|37779.8|37764.8|37769.8|37754.8|3
1742337600000|2025-03-18 22:40:00|37782.3|37767.3|37809.8|37794.8|37812.3|37797.3|37779.8|37764.8|28
1742337900000|2025-03-18 22:45:00|37812.3|37797.3|37809.8|37794.8|37817.3|37802.3|37807.3|37792.3|12
1742338200000|2025-03-18 22:50:00|37812.3|37797.3|37824.8|37809.8|37824.8|37809.8|37809.8|37794.8|3
1742338500000|2025-03-18 22:55:00|37827.3|37812.3|37824.8|37809.8|37832.3|37817.3|37822.3|37807.3|1
1742338800000|2025-03-18 23:00:00|37827.3|37812.3|37834.8|37819.8|37852.3|37837.3|37827.3|37812.3|56
1742339100000|2025-03-18 23:05:00|37837.3|37822.3|37814.8|37799.8|37837.3|37822.3|37812.3|37797.3|13
1742339400000|2025-03-18 23:10:00|37817.3|37802.3|37819.8|37804.8|37824.8|37809.8|37817.3|37802.3|4
1742339700000|2025-03-18 23:15:00|37817.3|37802.3|37804.8|37789.8|37819.8|37804.8|37799.8|37784.8|4
1742340000000|2025-03-18 23:20:00|37802.3|37787.3|37802.3|37787.3|37802.3|37787.3|37792.3|37777.3|6
1742340300000|2025-03-18 23:25:00|37799.8|37784.8|37804.8|37789.8|37807.3|37792.3|37799.8|37784.8|4
1742340600000|2025-03-18 23:30:00|37802.3|37787.3|37805.8|37798.8|37810.8|37803.8|37775.8|37768.8|6841
1742340900000|2025-03-18 23:35:00|37808.3|37801.3|37793.3|37786.3|37813.3|37806.3|37790.8|37783.8|16
1742341200000|2025-03-18 23:40:00|37790.8|37783.8|37790.8|37783.8|37805.8|37798.8|37773.3|37766.3|133
1742341500000|2025-03-18 23:45:00|37793.3|37786.3|37808.3|37801.3|37815.8|37808.8|37780.8|37773.8|139
1742341800000|2025-03-18 23:50:00|37805.8|37798.8|37840.8|37833.8|37850.8|37843.8|37805.8|37798.8|143
1742342100000|2025-03-18 23:55:00|37843.3|37836.3|37840.8|37833.8|37848.3|37841.3|37825.8|37818.8|128
1742342400000|2025-03-19 00:00:00|37838.3|37831.3|37900.8|37893.8|37908.3|37901.3|37815.8|37808.8|577
1742342700000|2025-03-19 00:05:00|37903.3|37896.3|37925.8|37918.8|37933.3|37926.3|37878.3|37871.3|440
1742343000000|2025-03-19 00:10:00|37923.3|37916.3|37958.3|37951.3|37970.8|37963.8|37923.3|37916.3|405
1742343300000|2025-03-19 00:15:00|37955.8|37948.8|37963.3|37956.3|37980.8|37973.8|37933.3|37926.3|390
1742343600000|2025-03-19 00:20:00|37965.8|37958.8|38005.8|37998.8|38028.3|38021.3|37955.8|37948.8|382
1742343900000|2025-03-19 00:25:00|38003.3|37996.3|37988.3|37981.3|38005.8|37998.8|37973.3|37966.3|195
1742344200000|2025-03-19 00:30:00|37985.8|37978.8|38000.8|37993.8|38008.3|38001.3|37970.8|37963.8|155
1742344500000|2025-03-19 00:35:00|37998.3|37991.3|38020.8|38013.8|38063.3|38056.3|37998.3|37991.3|338
1742344800000|2025-03-19 00:40:00|38018.3|38011.3|38098.3|38091.3|38100.8|38093.8|38003.3|37996.3|251
1742345100000|2025-03-19 00:45:00|38093.3|38086.3|38068.3|38061.3|38100.8|38093.8|38058.3|38051.3|170
1742345400000|2025-03-19 00:50:00|38070.8|38063.8|38080.8|38073.8|38113.3|38106.3|38068.3|38061.3|266
1742345700000|2025-03-19 00:55:00|38083.3|38076.3|38098.3|38091.3|38118.3|38111.3|38070.8|38063.8|336
1742346000000|2025-03-19 01:00:00|38103.3|38096.3|38085.8|38078.8|38105.8|38098.8|38065.8|38058.8|118
1742346300000|2025-03-19 01:05:00|38083.3|38076.3|38060.8|38053.8|38090.8|38083.8|38048.3|38041.3|145
1742346600000|2025-03-19 01:10:00|38063.3|38056.3|38070.8|38063.8|38083.3|38076.3|38058.3|38051.3|64
1742346900000|2025-03-19 01:15:00|38068.3|38061.3|38035.8|38028.8|38095.8|38088.8|38035.8|38028.8|160
1742347200000|2025-03-19 01:20:00|38038.3|38031.3|38058.3|38051.3|38065.8|38058.8|38033.3|38026.3|84
1742347500000|2025-03-19 01:25:00|38055.8|38048.8|38070.8|38063.8|38073.3|38066.3|38038.3|38031.3|78
1742347800000|2025-03-19 01:30:00|38068.3|38061.3|38073.3|38066.3|38075.8|38068.8|38038.3|38031.3|118
1742348100000|2025-03-19 01:35:00|38078.3|38071.3|38098.3|38091.3|38103.3|38096.3|38073.3|38066.3|164
1742348400000|2025-03-19 01:40:00|38095.8|38088.8|38103.3|38096.3|38108.3|38101.3|38075.8|38068.8|122
1742348700000|2025-03-19 01:45:00|38100.8|38093.8|38070.8|38063.8|38100.8|38093.8|38068.3|38061.3|35
1742349000000|2025-03-19 01:50:00|38068.3|38061.3|38073.3|38066.3|38093.3|38086.3|38063.3|38056.3|76
1742349300000|2025-03-19 01:55:00|38075.8|38068.8|38068.3|38061.3|38080.8|38073.8|38065.8|38058.8|30
1742349600000|2025-03-19 02:00:00|38065.8|38058.8|38078.3|38071.3|38083.3|38076.3|38055.8|38048.8|93
1742349900000|2025-03-19 02:05:00|38080.8|38073.8|38103.5|38096.5|38110.8|38103.8|38080.8|38073.8|176
1742350200000|2025-03-19 02:10:00|38101|38094|38093.5|38086.5|38106|38099|38088.5|38081.5|68
1742350500000|2025-03-19 02:15:00|38096|38089|38103.5|38096.5|38106|38099|38093.5|38086.5|33
1742350800000|2025-03-19 02:20:00|38101|38094|38088.5|38081.5|38103.5|38096.5|38086|38079|43
1742351100000|2025-03-19 02:25:00|38086|38079|38133.5|38126.5|38143.5|38136.5|38078.5|38071.5|276
1742351400000|2025-03-19 02:30:00|38131|38124|38093.5|38086.5|38133.5|38126.5|38073.5|38066.5|116
1742351700000|2025-03-19 02:35:00|38091|38084|38088.5|38081.5|38101|38094|38073.5|38066.5|36
1742352000000|2025-03-19 02:40:00|38091|38084|38093.5|38086.5|38106|38099|38083.5|38076.5|60
1742352300000|2025-03-19 02:45:00|38096|38089|38083.5|38076.5|38101|38094|38081|38074|57
1742352600000|2025-03-19 02:50:00|38086|38079|38098.5|38091.5|38106|38099|38081|38074|70
1742352900000|2025-03-19 02:55:00|38101|38094|38061|38054|38101|38094|38061|38054|48
1742353200000|2025-03-19 03:00:00|38063.5|38056.5|38061|38054|38068.5|38061.5|38056|38049|53
1742353500000|2025-03-19 03:05:00|38058.5|38051.5|38066|38059|38068.5|38061.5|38056|38049|61
1742353800000|2025-03-19 03:10:00|38063.5|38056.5|38058.5|38051.5|38068.5|38061.5|38058.5|38051.5|35
1742354100000|2025-03-19 03:15:00|38061|38054|38093.5|38086.5|38098.5|38091.5|38058.5|38051.5|44
1742354400000|2025-03-19 03:20:00|38096|38089|38086|38079|38103.5|38096.5|38086|38079|23
1742354700000|2025-03-19 03:25:00|38088.5|38081.5|38098.5|38091.5|38101|38094|38088.5|38081.5|28
1742355000000|2025-03-19 03:30:00|38096|38089|38063.5|38056.5|38103.5|38096.5|38061|38054|93
1742355300000|2025-03-19 03:35:00|38061|38054|38038.5|38031.5|38061|38054|38036|38029|70
1742355600000|2025-03-19 03:40:00|38036|38029|38058.5|38051.5|38068.5|38061.5|38033.5|38026.5|53
1742355900000|2025-03-19 03:45:00|38053.5|38046.5|38023.5|38016.5|38058.5|38051.5|38021|38014|81
1742356200000|2025-03-19 03:50:00|38021|38014|38008.5|38001.5|38026|38019|37998.5|37991.5|135
1742356500000|2025-03-19 03:55:00|38011|38004|38026|38019|38028.5|38021.5|37991|37984|138
1742356800000|2025-03-19 04:00:00|38028.5|38021.5|37973.5|37966.5|38028.5|38021.5|37973.5|37966.5|97
1742357100000|2025-03-19 04:05:00|37968.5|37961.5|37953.5|37946.5|37978.5|37971.5|37941|37934|411
1742357400000|2025-03-19 04:10:00|37951|37944|37933.5|37926.5|37958.5|37951.5|37931|37924|97
1742357700000|2025-03-19 04:15:00|37931|37924|37898.5|37891.5|37933.5|37926.5|37888.5|37881.5|167
1742358000000|2025-03-19 04:20:00|37896|37889|37926|37919|37928.5|37921.5|37883.5|37876.5|84
1742358300000|2025-03-19 04:25:00|37928.5|37921.5|37901|37894|37931|37924|37893.5|37886.5|108
1742358600000|2025-03-19 04:30:00|37903.5|37896.5|37888.5|37881.5|37911|37904|37886|37879|77
1742358900000|2025-03-19 04:35:00|37891|37884|37906|37899|37923.5|37916.5|37888.5|37881.5|79
1742359200000|2025-03-19 04:40:00|37908.5|37901.5|37908.5|37901.5|37911|37904|37891|37884|67
1742359500000|2025-03-19 04:45:00|37911|37904|37893.5|37886.5|37913.5|37906.5|37893.5|37886.5|51
1742359800000|2025-03-19 04:50:00|37896|37889|37901|37894|37908.5|37901.5|37883.5|37876.5|93
1742360100000|2025-03-19 04:55:00|37898.5|37891.5|37893.5|37886.5|37903.5|37896.5|37876|37869|79
1742360400000|2025-03-19 05:00:00|37896|37889|37868.5|37861.5|37898.5|37891.5|37868.5|37861.5|78
1742360700000|2025-03-19 05:05:00|37861|37854|37863.5|37856.5|37873.5|37866.5|37853.5|37846.5|83
1742361000000|2025-03-19 05:10:00|37861|37854|37866|37859|37883.5|37876.5|37858.5|37851.5|91
1742361300000|2025-03-19 05:15:00|37863.5|37856.5|37863.5|37856.5|37888.5|37881.5|37863.5|37856.5|57
1742361600000|2025-03-19 05:20:00|37866|37859|37863.5|37856.5|37868.5|37861.5|37848.5|37841.5|57
1742361900000|2025-03-19 05:25:00|37861|37854|37871|37864|37883.5|37876.5|37858.5|37851.5|70
1742362200000|2025-03-19 05:30:00|37868.5|37861.5|37888.5|37881.5|37898.5|37891.5|37868.5|37861.5|50
1742362500000|2025-03-19 05:35:00|37891|37884|37873.5|37866.5|37893.5|37886.5|37866|37859|32
1742362800000|2025-03-19 05:40:00|37871|37864|37873.5|37866.5|37883.5|37876.5|37856|37849|130
1742363100000|2025-03-19 05:45:00|37876|37869|37838.5|37831.5|37883.5|37876.5|37836|37829|215
1742363400000|2025-03-19 05:50:00|37841|37834|37838.5|37831.5|37848.5|37841.5|37836|37829|73
1742363700000|2025-03-19 05:55:00|37836|37829|37868.5|37861.5|37868.5|37861.5|37833.5|37826.5|78
1742364000000|2025-03-19 06:00:00|37871|37864|37868.5|37861.5|37878.5|37871.5|37853.5|37846.5|182
1742364300000|2025-03-19 06:05:00|37866|37859|37868.5|37861.5|37876|37869|37846|37839|134
1742364600000|2025-03-19 06:10:00|37866|37859|37858.5|37851.5|37873.5|37866.5|37851|37844|120
1742364900000|2025-03-19 06:15:00|37856|37849|37838.5|37831.5|37858.5|37851.5|37838.5|37831.5|136
1742365200000|2025-03-19 06:20:00|37841|37834|37828.5|37821.5|37843.5|37836.5|37821|37814|199
1742365500000|2025-03-19 06:25:00|37831|37824|37808.5|37801.5|37838.5|37831.5|37778.5|37771.5|459
1742365800000|2025-03-19 06:30:00|37791|37784|37773.5|37766.5|37798.5|37791.5|37738.5|37731.5|1358
1742366100000|2025-03-19 06:35:00|37771|37764|37771|37764|37778.5|37771.5|37756|37749|245
1742366400000|2025-03-19 06:40:00|37773.5|37766.5|37766|37759|37798.5|37791.5|37753.5|37746.5|225
1742366700000|2025-03-19 06:45:00|37763.5|37756.5|37741|37734|37793.5|37786.5|37733.5|37726.5|185
1742367000000|2025-03-19 06:50:00|37743.5|37736.5|37758.5|37751.5|37768.5|37761.5|37738.5|37731.5|30
1742367300000|2025-03-19 06:55:00|37761|37754|37771|37764|37773.5|37766.5|37758.5|37751.5|26
1742367600000|2025-03-19 07:00:00|37773.5|37766.5|37753.5|37746.5|37773.5|37766.5|37706|37699|155
1742367900000|2025-03-19 07:05:00|37751|37744|37728.5|37721.5|37756|37749|37726|37719|29
1742368200000|2025-03-19 07:10:00|37726|37719|37716|37709|37746|37739|37713.5|37706.5|40
1742368500000|2025-03-19 07:15:00|37718.5|37711.5|37738.5|37731.5|37738.5|37731.5|37713.5|37706.5|81
1742368800000|2025-03-19 07:20:00|37741|37734|37733.5|37726.5|37751|37744|37723.5|37716.5|24
1742369100000|2025-03-19 07:25:00|37736|37729|37703.5|37696.5|37743.5|37736.5|37691|37684|141
1742369400000|2025-03-19 07:30:00|37701|37694|37693.5|37686.5|37716|37709|37683.5|37676.5|97
1742369700000|2025-03-19 07:35:00|37691|37684|37621|37614|37691|37684|37613.5|37606.5|55
1742370000000|2025-03-19 07:40:00|37623.5|37616.5|37603.5|37596.5|37628.5|37621.5|37566|37559|220
1742370300000|2025-03-19 07:45:00|37593.5|37586.5|37656|37649|37656|37649|37586|37579|110
1742370600000|2025-03-19 07:50:00|37653.5|37646.5|37653.5|37646.5|37671|37664|37633.5|37626.5|42
1742370900000|2025-03-19 07:55:00|37651|37644|37668.5|37661.5|37668.5|37661.5|37628.5|37621.5|96
1742371200000|2025-03-19 08:00:00|37671|37664|37716|37709|37733.5|37726.5|37661|37654|180
1742371500000|2025-03-19 08:05:00|37713.5|37706.5|37743.5|37736.5|37753.5|37746.5|37708.5|37701.5|48
1742371800000|2025-03-19 08:10:00|37741|37734|37748.5|37741.5|37753.5|37746.5|37718.5|37711.5|24
1742372100000|2025-03-19 08:15:00|37751|37744|37741|37734|37756|37749|37728.5|37721.5|35
1742372400000|2025-03-19 08:20:00|37738.5|37731.5|37746|37739|37753.5|37746.5|37738.5|37731.5|15
1742372700000|2025-03-19 08:25:00|37748.5|37741.5|37773.5|37766.5|37773.5|37766.5|37728.5|37721.5|26
1742373000000|2025-03-19 08:30:00|37771|37764|37803.5|37796.5|37808.5|37801.5|37766|37759|68
1742373300000|2025-03-19 08:35:00|37808.5|37801.5|37786|37779|37808.5|37801.5|37783.5|37776.5|28
1742373600000|2025-03-19 08:40:00|37788.5|37781.5|37778.5|37771.5|37791|37784|37773.5|37766.5|13
1742373900000|2025-03-19 08:45:00|37776|37769|37806|37799|37808.5|37801.5|37763.5|37756.5|29
1742374200000|2025-03-19 08:50:00|37808.5|37801.5|37813.5|37806.5|37813.5|37806.5|37786|37779|8
1742374500000|2025-03-19 08:55:00|37811|37804|37793.5|37786.5|37816|37809|37793.5|37786.5|36
1742374800000|2025-03-19 09:00:00|37791|37784|37788.5|37781.5|37803.5|37796.5|37781|37774|13
1742375100000|2025-03-19 09:05:00|37786|37779|37813.5|37806.5|37816|37809|37778.5|37771.5|17
1742375400000|2025-03-19 09:10:00|37811|37804|37763.5|37756.5|37813.5|37806.5|37763.5|37756.5|12
1742375700000|2025-03-19 09:15:00|37761|37754|37773.5|37766.5|37781|37774|37761|37754|13
1742376000000|2025-03-19 09:20:00|37776|37769|37801|37794|37803.5|37796.5|37773.5|37766.5|37
1742376300000|2025-03-19 09:25:00|37798.5|37791.5|37811|37804|37813.5|37806.5|37798.5|37791.5|63
1742376600000|2025-03-19 09:30:00|37808.5|37801.5|37818.5|37811.5|37838.5|37831.5|37801|37794|58
1742376900000|2025-03-19 09:35:00|37821|37814|37828.5|37821.5|37833.5|37826.5|37816|37809|130
1742377200000|2025-03-19 09:40:00|37826|37819|37826|37819|37833.5|37826.5|37813.5|37806.5|58
1742377500000|2025-03-19 09:45:00|37823.5|37816.5|37826|37819|37828.5|37821.5|37813.5|37806.5|10
1742377800000|2025-03-19 09:50:00|37828.5|37821.5|37833.5|37826.5|37838.5|37831.5|37823.5|37816.5|14
1742378100000|2025-03-19 09:55:00|37831|37824|37831|37824|37843.5|37836.5|37828.5|37821.5|44
1742378400000|2025-03-19 10:00:00|37828.5|37821.5|37848.5|37841.5|37856|37849|37828.5|37821.5|48
1742378700000|2025-03-19 10:05:00|37846|37839|37841|37834|37853.5|37846.5|37831|37824|6
1742379000000|2025-03-19 10:10:00|37838.5|37831.5|37841|37834|37848.5|37841.5|37833.5|37826.5|16
1742379300000|2025-03-19 10:15:00|37843.5|37836.5|37836|37829|37843.5|37836.5|37828.5|37821.5|8
1742379600000|2025-03-19 10:20:00|37833.5|37826.5|37823.5|37816.5|37838.5|37831.5|37821|37814|22
1742379900000|2025-03-19 10:25:00|37821|37814|37841|37834|37843.5|37836.5|37813.5|37806.5|35
1742380200000|2025-03-19 10:30:00|37838.5|37831.5|37838.5|37831.5|37853.5|37846.5|37833.5|37826.5|30
1742380500000|2025-03-19 10:35:00|37836|37829|37826|37819|37841|37834|37826|37819|6
1742380800000|2025-03-19 10:40:00|37828.5|37821.5|37821|37814|37828.5|37821.5|37816|37809|31
1742381100000|2025-03-19 10:45:00|37823.5|37816.5|37818.5|37811.5|37823.5|37816.5|37808.5|37801.5|20
1742381400000|2025-03-19 10:50:00|37816|37809|37803.5|37796.5|37818.5|37811.5|37803.5|37796.5|8
1742381700000|2025-03-19 10:55:00|37806|37799|37808.5|37801.5|37813.5|37806.5|37801|37794|19
1742382000000|2025-03-19 11:00:00|37806|37799|37813.5|37806.5|37813.5|37806.5|37803.5|37796.5|22
1742382300000|2025-03-19 11:05:00|37811|37804|37808.5|37801.5|37813.5|37806.5|37803.5|37796.5|35
1742382600000|2025-03-19 11:10:00|37806|37799|37811|37804|37818.5|37811.5|37803.5|37796.5|49
1742382900000|2025-03-19 11:15:00|37813.5|37806.5|37803.5|37796.5|37813.5|37806.5|37793.5|37786.5|16
1742383200000|2025-03-19 11:20:00|37801|37794|37803.5|37796.5|37808.5|37801.5|37793.5|37786.5|10
1742383500000|2025-03-19 11:25:00|37806|37799|37808.5|37801.5|37813.5|37806.5|37803.5|37796.5|7
1742383800000|2025-03-19 11:30:00|37803.5|37796.5|37796|37789|37808.5|37801.5|37788.5|37781.5|36
1742384100000|2025-03-19 11:35:00|37798.5|37791.5|37821|37814|37823.5|37816.5|37793.5|37786.5|9
1742384400000|2025-03-19 11:40:00|37818.5|37811.5|37823.5|37816.5|37828.5|37821.5|37818.5|37811.5|8
1742384700000|2025-03-19 11:45:00|37821|37814|37818.5|37811.5|37823.5|37816.5|37813.5|37806.5|6
1742385000000|2025-03-19 11:50:00|37821|37814|37826|37819|37828.5|37821.5|37818.5|37811.5|6
1742385300000|2025-03-19 11:55:00|37828.5|37821.5|37826|37819|37836|37829|37783.5|37776.5|292
1742385600000|2025-03-19 12:00:00|37823.5|37816.5|37841|37834|37843.5|37836.5|37823.5|37816.5|47
1742385900000|2025-03-19 12:05:00|37838.5|37831.5|37826|37819|37853.5|37846.5|37823.5|37816.5|16
1742386200000|2025-03-19 12:10:00|37828.5|37821.5|37828.5|37821.5|37833.5|37826.5|37818.5|37811.5|20
1742386500000|2025-03-19 12:15:00|37826|37819|37806|37799|37838.5|37831.5|37803.5|37796.5|4
1742386800000|2025-03-19 12:20:00|37803.5|37796.5|37796|37789|37808.5|37801.5|37793.5|37786.5|19
1742387100000|2025-03-19 12:25:00|37798.5|37791.5|37783.5|37776.5|37811|37804|37778.5|37771.5|33
1742387400000|2025-03-19 12:30:00|37781|37774|37763.5|37756.5|37788.5|37781.5|37748.5|37741.5|78
1742387700000|2025-03-19 12:35:00|37768.5|37761.5|37736|37729|37768.5|37761.5|37733.5|37726.5|45
1742388000000|2025-03-19 12:40:00|37733.5|37726.5|37761|37754|37763.5|37756.5|37733.5|37726.5|12
1742388300000|2025-03-19 12:45:00|37763.5|37756.5|37771|37764|37778.5|37771.5|37758.5|37751.5|18
1742388600000|2025-03-19 12:50:00|37768.5|37761.5|37776|37769|37778.5|37771.5|37768.5|37761.5|4
1742388900000|2025-03-19 12:55:00|37773.5|37766.5|37763.5|37756.5|37778.5|37771.5|37751|37744|7
1742389200000|2025-03-19 13:00:00|37766|37759|37763.5|37756.5|37778.5|37771.5|37761|37754|12
1742389500000|2025-03-19 13:05:00|37761|37754|37776|37769|37778.5|37771.5|37761|37754|5
1742389800000|2025-03-19 13:10:00|37778.5|37771.5|37753.5|37746.5|37778.5|37771.5|37751|37744|10
1742390100000|2025-03-19 13:15:00|37751|37744|37746|37739|37753.5|37746.5|37736|37729|54
1742390400000|2025-03-19 13:20:00|37743.5|37736.5|37758.5|37751.5|37758.5|37751.5|37738.5|37731.5|28
1742390700000|2025-03-19 13:25:00|37756|37749|37798.5|37791.5|37798.5|37791.5|37751|37744|36
1742391000000|2025-03-19 13:30:00|37801|37794|37803.5|37796.5|37823.5|37816.5|37761|37754|233
1742391300000|2025-03-19 13:35:00|37806|37799|37831|37824|37833.5|37826.5|37798.5|37791.5|129
1742391600000|2025-03-19 13:40:00|37828.5|37821.5|37813.5|37806.5|37838.5|37831.5|37801|37794|120
1742391900000|2025-03-19 13:45:00|37816|37809|37861|37854|37868.5|37861.5|37808.5|37801.5|295
1742392200000|2025-03-19 13:50:00|37863.5|37856.5|37916|37909|37921|37914|37853.5|37846.5|180
1742392500000|2025-03-19 13:55:00|37918.5|37911.5|37923.5|37916.5|37946|37939|37903.5|37896.5|135
1742392800000|2025-03-19 14:00:00|37926|37919|37948.5|37941.5|37958.5|37951.5|37916|37909|124
1742393100000|2025-03-19 14:05:00|37943.5|37936.5|37981|37974|37986|37979|37933.5|37926.5|183
1742393400000|2025-03-19 14:10:00|37978.5|37971.5|37948.5|37941.5|37983.5|37976.5|37938.5|37931.5|78
1742393700000|2025-03-19 14:15:00|37946|37939|37948.5|37941.5|37951|37944|37921|37914|45
1742394000000|2025-03-19 14:20:00|37941|37934|37933.5|37926.5|37948.5|37941.5|37928.5|37921.5|40
1742394300000|2025-03-19 14:25:00|37931|37924|37918.5|37911.5|37943.5|37936.5|37911|37904|51
1742394600000|2025-03-19 14:30:00|37921|37914|37928.5|37921.5|37943.5|37936.5|37913.5|37906.5|33
1742394900000|2025-03-19 14:35:00|37926|37919|37921|37914|37941|37934|37913.5|37906.5|24
1742395200000|2025-03-19 14:40:00|37923.5|37916.5|37891|37884|37933.5|37926.5|37883.5|37876.5|54
1742395500000|2025-03-19 14:45:00|37893.5|37886.5|37888.5|37881.5|37903.5|37896.5|37868.5|37861.5|92
1742395800000|2025-03-19 14:50:00|37893.5|37886.5|37873.5|37866.5|37893.5|37886.5|37866|37859|64
1742396100000|2025-03-19 14:55:00|37871|37864|37868.5|37861.5|37883.5|37876.5|37858.5|37851.5|54
1742396400000|2025-03-19 15:00:00|37866|37859|37876|37869|37891|37884|37861|37854|56
1742396700000|2025-03-19 15:05:00|37873.5|37866.5|37923.5|37916.5|37928.5|37921.5|37873.5|37866.5|72
1742397000000|2025-03-19 15:10:00|37926|37919|37916|37909|37931|37924|37908.5|37901.5|66
1742397300000|2025-03-19 15:15:00|37918.5|37911.5|37873.5|37866.5|37921|37914|37873.5|37866.5|26
1742397600000|2025-03-19 15:20:00|37871|37864|37908.5|37901.5|37918.5|37911.5|37866|37859|95
1742397900000|2025-03-19 15:25:00|37906|37899|37908.5|37901.5|37921|37914|37898.5|37891.5|40
1742398200000|2025-03-19 15:30:00|37911|37904|37928.5|37921.5|37936|37929|37901|37894|73
1742398500000|2025-03-19 15:35:00|37931|37924|37938.5|37931.5|37951|37944|37923.5|37916.5|28
1742398800000|2025-03-19 15:40:00|37941|37934|37943.5|37936.5|37958.5|37951.5|37936|37929|36
1742399100000|2025-03-19 15:45:00|37946|37939|37956|37949|37956|37949|37936|37929|39
1742399400000|2025-03-19 15:50:00|37953.5|37946.5|37963.5|37956.5|37971|37964|37953.5|37946.5|124
1742399700000|2025-03-19 15:55:00|37961|37954|37951|37944|37963.5|37956.5|37946|37939|30
1742400000000|2025-03-19 16:00:00|37948.5|37941.5|37938.5|37931.5|37953.5|37946.5|37936|37929|40
1742400300000|2025-03-19 16:05:00|37941|37934|37941|37934|37961|37954|37936|37929|154
1742400600000|2025-03-19 16:10:00|37938.5|37931.5|37903.5|37896.5|37946|37939|37898.5|37891.5|93
1742400900000|2025-03-19 16:15:00|37906|37899|37886|37879|37906|37899|37873.5|37866.5|253
1742401200000|2025-03-19 16:20:00|37883.5|37876.5|37883.5|37876.5|37898.5|37891.5|37876|37869|58
1742401500000|2025-03-19 16:25:00|37886|37879|37893.5|37886.5|37903.5|37896.5|37878.5|37871.5|113
1742401800000|2025-03-19 16:30:00|37891|37884|37878.5|37871.5|37896|37889|37868.5|37861.5|71
1742402100000|2025-03-19 16:35:00|37876|37869|37868.5|37861.5|37878.5|37871.5|37858.5|37851.5|189
1742402400000|2025-03-19 16:40:00|37866|37859|37878.5|37871.5|37878.5|37871.5|37858.5|37851.5|69
1742402700000|2025-03-19 16:45:00|37876|37869|37873.5|37866.5|37888.5|37881.5|37871|37864|28
1742403000000|2025-03-19 16:50:00|37876|37869|37893.5|37886.5|37896|37889|37863.5|37856.5|52
1742403300000|2025-03-19 16:55:00|37888.5|37881.5|37881|37874|37893.5|37886.5|37863.5|37856.5|33
1742403600000|2025-03-19 17:00:00|37878.5|37871.5|37873.5|37866.5|37888.5|37881.5|37863.5|37856.5|44
1742403900000|2025-03-19 17:05:00|37876|37869|37853.5|37846.5|37878.5|37871.5|37851|37844|46
1742404200000|2025-03-19 17:10:00|37856|37849|37833.5|37826.5|37863.5|37856.5|37826|37819|67
1742404500000|2025-03-19 17:15:00|37831|37824|37828.5|37821.5|37838.5|37831.5|37813.5|37806.5|34
1742404800000|2025-03-19 17:20:00|37826|37819|37833.5|37826.5|37846|37839|37823.5|37816.5|83
1742405100000|2025-03-19 17:25:00|37838.5|37831.5|37818.5|37811.5|37838.5|37831.5|37818.5|37811.5|64
1742405400000|2025-03-19 17:30:00|37821|37814|37841|37834|37841|37834|37806|37799|73
1742405700000|2025-03-19 17:35:00|37838.5|37831.5|37881|37874|37883.5|37876.5|37838.5|37831.5|27
1742406000000|2025-03-19 17:40:00|37883.5|37876.5|37868.5|37861.5|37901|37894|37863.5|37856.5|128
1742406300000|2025-03-19 17:45:00|37871|37864|37823.5|37816.5|37876|37869|37808.5|37801.5|116
1742406600000|2025-03-19 17:50:00|37821|37814|37853.5|37846.5|37856|37849|37818.5|37811.5|99
1742406900000|2025-03-19 17:55:00|37851|37844|37851|37844|37866|37859|37838.5|37831.5|112
1742407200000|2025-03-19 18:00:00|37826|37819|37883.5|37876.5|37913.5|37906.5|37813.5|37806.5|580
1742407500000|2025-03-19 18:05:00|37886|37879|37883.5|37876.5|37908.5|37901.5|37826|37819|320
1742407800000|2025-03-19 18:10:00|37886|37879|37853.5|37846.5|37918.5|37911.5|37853.5|37846.5|187
1742408100000|2025-03-19 18:15:00|37856|37849|37833.5|37826.5|37891|37884|37833.5|37826.5|61
1742408400000|2025-03-19 18:20:00|37836|37829|37838.5|37831.5|37858.5|37851.5|37823.5|37816.5|105
1742408700000|2025-03-19 18:25:00|37841|37834|37798.5|37791.5|37853.5|37846.5|37783.5|37776.5|154
1742409000000|2025-03-19 18:30:00|37801|37794|37888.5|37881.5|37928.5|37921.5|37798.5|37791.5|429
1742409300000|2025-03-19 18:35:00|37891|37884|37818.5|37811.5|37901|37894|37813.5|37806.5|196
1742409600000|2025-03-19 18:40:00|37821|37814|37861|37854|37866|37859|37786|37779|164
1742409900000|2025-03-19 18:45:00|37863.5|37856.5|37836|37829|37863.5|37856.5|37803.5|37796.5|71
1742410200000|2025-03-19 18:50:00|37838.5|37831.5|37906|37899|37921|37914|37833.5|37826.5|195
1742410500000|2025-03-19 18:55:00|37908.5|37901.5|37931|37924|37953.5|37946.5|37893.5|37886.5|179
1742410800000|2025-03-19 19:00:00|37928.5|37921.5|37948.5|37941.5|37961|37954|37928.5|37921.5|253
1742411100000|2025-03-19 19:05:00|37951|37944|38023.5|38016.5|38031|38024|37946|37939|476
1742411400000|2025-03-19 19:10:00|38018.5|38011.5|38008.5|38001.5|38051|38044|37978.5|37971.5|454
1742411700000|2025-03-19 19:15:00|38011|38004|37988.5|37981.5|38021|38014|37968.5|37961.5|186
1742412000000|2025-03-19 19:20:00|37986|37979|37951|37944|37991|37984|37926|37919|183
1742412300000|2025-03-19 19:25:00|37953.5|37946.5|37886|37879|37958.5|37951.5|37851|37844|236
1742412600000|2025-03-19 19:30:00|37883.5|37876.5|37903.5|37896.5|37928.5|37921.5|37876|37869|125
1742412900000|2025-03-19 19:35:00|37901|37894|37928.5|37921.5|37938.5|37931.5|37868.5|37861.5|87
1742413200000|2025-03-19 19:40:00|37926|37919|37971|37964|37976|37969|37923.5|37916.5|116
1742413500000|2025-03-19 19:45:00|37968.5|37961.5|37941|37934|37973.5|37966.5|37928.5|37921.5|142
1742413800000|2025-03-19 19:50:00|37938.5|37931.5|37928.5|37921.5|37938.5|37931.5|37878.5|37871.5|220
1742414100000|2025-03-19 19:55:00|37921|37914|37891|37884|37921|37914|37873.5|37866.5|367
1742414400000|2025-03-19 20:00:00|37893.5|37886.5|37913.5|37906.5|37923.5|37916.5|37891|37884|135
1742414700000|2025-03-19 20:05:00|37911|37904|37903.5|37896.5|37913.5|37906.5|37898.5|37891.5|96
1742415000000|2025-03-19 20:10:00|37901|37894|37893.5|37886.5|37908.5|37901.5|37886|37879|18
1742415300000|2025-03-19 20:15:00|37891|37884|37883.5|37876.5|37893.5|37886.5|37878.5|37871.5|15
1742415600000|2025-03-19 20:20:00|37886|37879|37876|37869|37888.5|37881.5|37868.5|37861.5|8
1742415900000|2025-03-19 20:25:00|37873.5|37866.5|37888.5|37881.5|37893.5|37886.5|37873.5|37866.5|13
1742416200000|2025-03-19 20:30:00|37886|37879|37893.5|37886.5|37893.5|37886.5|37883.5|37876.5|10
1742416500000|2025-03-19 20:35:00|37891|37884|37901|37894|37903.5|37896.5|37891|37884|6
1742416800000|2025-03-19 20:40:00|37898.5|37891.5|37893.5|37886.5|37903.5|37896.5|37888.5|37881.5|6
1742417100000|2025-03-19 20:45:00|37888.5|37881.5|37868.5|37861.5|37891|37884|37866|37859|114
1742417400000|2025-03-19 20:50:00|37871|37864|37873.5|37866.5|37881|37874|37868.5|37861.5|21
1742417700000|2025-03-19 20:55:00|37878.5|37871.5|37863.5|37856.5|37893.5|37886.5|37863.5|37856.5|52
1742418000000|2025-03-19 21:00:00|37871|37864|37863.5|37856.5|37871|37864|37858.5|37851.5|1
1742418300000|2025-03-19 21:05:00|37866|37859|37866|37859|37866|37859|37861|37854|1
1742418600000|2025-03-19 21:10:00|37861|37854|37875.3|37845.3|37875.5|37859|37861|37845.3|11512
1742418900000|2025-03-19 21:15:00|37875.5|37845.5|37876.2|37846.2|37877.9|37847.9|37874.3|37844.3|0
1742419200000|2025-03-19 21:20:00|37876.4|37846.4|37876.4|37846.4|37876.6|37846.6|37875.9|37845.9|0
1742419500000|2025-03-19 21:25:00|37876.6|37846.6|37882.7|37852.7|37882.7|37852.7|37876.6|37846.6|0
1742419800000|2025-03-19 21:30:00|37881.1|37851.1|37881.8|37851.8|37883.6|37853.6|37881.1|37851.1|0
1742420100000|2025-03-19 21:35:00|37882.1|37852.1|37882.2|37852.2|37883.8|37853.8|37882|37852|0
1742420400000|2025-03-19 21:40:00|37883|37853|37882.7|37852.7|37884.2|37854.2|37882|37852|0
1742420700000|2025-03-19 21:45:00|37882.9|37852.9|37883.2|37853.2|37883.7|37853.7|37880.9|37850.9|0
1742421000000|2025-03-19 21:50:00|37883.1|37853.1|37883.2|37853.2|37883.3|37853.3|37882.5|37852.5|0
1742421300000|2025-03-19 21:55:00|37883.4|37853.4|37883.7|37853.7|37884.1|37854.1|37882.7|37852.7|0
1742421600000|2025-03-19 22:00:00|37883.4|37853.4|37920|37905|37967.5|37952.5|37883.4|37853.4|86
1742421900000|2025-03-19 22:05:00|37917.5|37902.5|37912.5|37897.5|37917.5|37902.5|37892.5|37877.5|12
1742422200000|2025-03-19 22:10:00|37910|37895|37925|37910|37927.5|37912.5|37907.5|37892.5|0
1742422500000|2025-03-19 22:15:00|37922.5|37907.5|37915|37900|37922.5|37907.5|37910|37895|1
1742422800000|2025-03-19 22:20:00|37912.5|37897.5|37915|37900|37917.5|37902.5|37910|37895|0
1742423100000|2025-03-19 22:25:00|37917.5|37902.5|37920|37905|37925|37910|37917.5|37902.5|0
1742423400000|2025-03-19 22:30:00|37922.5|37907.5|37925|37910|37930|37915|37920|37905|6
1742423700000|2025-03-19 22:35:00|37922.5|37907.5|37930|37915|37935|37920|37922.5|37907.5|0
1742424000000|2025-03-19 22:40:00|37932.5|37917.5|37930|37915|37937.5|37922.5|37922.5|37907.5|3
1742424300000|2025-03-19 22:45:00|37932.5|37917.5|37950|37935|37952.5|37937.5|37932.5|37917.5|5
1742424600000|2025-03-19 22:50:00|37947.5|37932.5|37930|37915|37950|37935|37927.5|37912.5|5
1742424900000|2025-03-19 22:55:00|37927.5|37912.5|37920|37905|37930|37915|37920|37905|0
1742425200000|2025-03-19 23:00:00|37922.5|37907.5|37920|37905|37930|37915|37920|37905|10
1742425500000|2025-03-19 23:05:00|37922.5|37907.5|37925|37910|37927.5|37912.5|37917.5|37902.5|1
1742425800000|2025-03-19 23:10:00|37922.5|37907.5|37920|37905|37927.5|37912.5|37920|37905|2
1742426100000|2025-03-19 23:15:00|37922.5|37907.5|37920|37905|37927.5|37912.5|37920|37905|0
1742426400000|2025-03-19 23:20:00|37917.5|37902.5|37902.5|37887.5|37917.5|37902.5|37902.5|37887.5|7
1742426700000|2025-03-19 23:25:00|37900|37885|37920|37905|37920|37905|37897.5|37882.5|5
1742427000000|2025-03-19 23:30:00|37917.5|37902.5|37893.5|37886.5|37925|37910|37878.5|37871.5|7296
1742427300000|2025-03-19 23:35:00|37891|37884|37906|37899|37908.5|37901.5|37863.5|37856.5|58
1742427600000|2025-03-19 23:40:00|37913.5|37906.5|37891|37884|37916|37909|37888.5|37881.5|21
1742427900000|2025-03-19 23:45:00|37893.5|37886.5|37871|37864|37926|37919|37871|37864|77
1742428200000|2025-03-19 23:50:00|37873.5|37866.5|37921|37914|37921|37914|37866|37859|41
1742428500000|2025-03-19 23:55:00|37918.5|37911.5|37921|37914|37931|37924|37908.5|37901.5|58
1742428800000|2025-03-20 00:00:00|37923.5|37916.5|37881|37874|37926|37919|37878.5|37871.5|89
1742429100000|2025-03-20 00:05:00|37878.5|37871.5|37878.5|37871.5|37891|37884|37878.5|37871.5|27
1742429400000|2025-03-20 00:10:00|37876|37869|37858.5|37851.5|37876|37869|37851|37844|47
1742429700000|2025-03-20 00:15:00|37856|37849|37863.5|37856.5|37866|37859|37843.5|37836.5|30
1742430000000|2025-03-20 00:20:00|37866|37859|37868.5|37861.5|37873.5|37866.5|37861|37854|25
1742430300000|2025-03-20 00:25:00|37871|37864|37891|37884|37896|37889|37871|37864|18
1742430600000|2025-03-20 00:30:00|37893.5|37886.5|37881|37874|37893.5|37886.5|37858.5|37851.5|71
1742430900000|2025-03-20 00:35:00|37883.5|37876.5|37876|37869|37898.5|37891.5|37871|37864|20
1742431200000|2025-03-20 00:40:00|37878.5|37871.5|37886|37879|37893.5|37886.5|37876|37869|22
1742431500000|2025-03-20 00:45:00|37888.5|37881.5|37878.5|37871.5|37898.5|37891.5|37868.5|37861.5|28
1742431800000|2025-03-20 00:50:00|37876|37869|37848.5|37841.5|37881|37874|37846|37839|16
1742432100000|2025-03-20 00:55:00|37846|37839|37853.5|37846.5|37856|37849|37833.5|37826.5|15
1742432400000|2025-03-20 01:00:00|37851|37844|37841|37834|37856|37849|37836|37829|51
1742432700000|2025-03-20 01:05:00|37843.5|37836.5|37858.5|37851.5|37861|37854|37838.5|37831.5|15
1742433000000|2025-03-20 01:10:00|37861|37854|37873.5|37866.5|37876|37869|37858.5|37851.5|6
1742433300000|2025-03-20 01:15:00|37876|37869|37888.5|37881.5|37896|37889|37873.5|37866.5|62
1742433600000|2025-03-20 01:20:00|37891|37884|37856|37849|37891|37884|37846|37839|49
1742433900000|2025-03-20 01:25:00|37853.5|37846.5|37848.5|37841.5|37856|37849|37843.5|37836.5|9
1742434200000|2025-03-20 01:30:00|37843.5|37836.5|37833.5|37826.5|37843.5|37836.5|37818.5|37811.5|77
1742434500000|2025-03-20 01:35:00|37831|37824|37838.5|37831.5|37843.5|37836.5|37826|37819|24
1742434800000|2025-03-20 01:40:00|37841|37834|37838.5|37831.5|37856|37849|37831|37824|26
1742435100000|2025-03-20 01:45:00|37836|37829|37853.5|37846.5|37856|37849|37836|37829|21
1742435400000|2025-03-20 01:50:00|37856|37849|37841|37834|37856|37849|37831|37824|14
1742435700000|2025-03-20 01:55:00|37843.5|37836.5|37833.5|37826.5|37851|37844|37831|37824|3
1742436000000|2025-03-20 02:00:00|37836|37829|37846|37839|37851|37844|37836|37829|16
1742436300000|2025-03-20 02:05:00|37843.5|37836.5|37836|37829|37848.5|37841.5|37836|37829|2
1742436600000|2025-03-20 02:10:00|37833.5|37826.5|37841|37834|37863.5|37856.5|37826|37819|35
1742436900000|2025-03-20 02:15:00|37838.5|37831.5|37846|37839|37853.5|37846.5|37836|37829|12
1742437200000|2025-03-20 02:20:00|37843.5|37836.5|37848.5|37841.5|37858.5|37851.5|37841|37834|9
1742437500000|2025-03-20 02:25:00|37851|37844|37873.5|37866.5|37873.5|37866.5|37848.5|37841.5|20
1742437800000|2025-03-20 02:30:00|37871|37864|37866|37859|37878.5|37871.5|37863.5|37856.5|16
1742438100000|2025-03-20 02:35:00|37863.5|37856.5|37859.2|37852.2|37868.5|37861.5|37849.2|37842.2|13
1742438400000|2025-03-20 02:40:00|37861.7|37854.7|37859.2|37852.2|37866.7|37859.7|37854.2|37847.2|12
1742438700000|2025-03-20 02:45:00|37856.7|37849.7|37856.7|37849.7|37864.2|37857.2|37854.2|37847.2|2
1742439000000|2025-03-20 02:50:00|37859.2|37852.2|37879.2|37872.2|37879.2|37872.2|37859.2|37852.2|7
1742439300000|2025-03-20 02:55:00|37881.7|37874.7|37881.7|37874.7|37884.2|37877.2|37879.2|37872.2|2
1742439600000|2025-03-20 03:00:00|37884.2|37877.2|37879.2|37872.2|37884.2|37877.2|37876.7|37869.7|17
1742439900000|2025-03-20 03:05:00|37884.2|37877.2|37884.2|37877.2|37884.2|37877.2|37876.7|37869.7|24
1742440200000|2025-03-20 03:10:00|37886.7|37879.7|37886.7|37879.7|37891.7|37884.7|37881.7|37874.7|14
1742440500000|2025-03-20 03:15:00|37889.2|37882.2|37889.2|37882.2|37894.2|37887.2|37884.2|37877.2|58
1742440800000|2025-03-20 03:20:00|37886.7|37879.7|37881.7|37874.7|37894.2|37887.2|37881.7|37874.7|93
1742441100000|2025-03-20 03:25:00|37884.2|37877.2|37884.2|37877.2|37889.2|37882.2|37884.2|37877.2|4
1742441400000|2025-03-20 03:30:00|37881.7|37874.7|37879.2|37872.2|37884.2|37877.2|37874.2|37867.2|86
1742441700000|2025-03-20 03:35:00|37876.7|37869.7|37876.7|37869.7|37884.2|37877.2|37874.2|37867.2|10
1742442000000|2025-03-20 03:40:00|37879.2|37872.2|37879.2|37872.2|37884.2|37877.2|37876.7|37869.7|21
1742442300000|2025-03-20 03:45:00|37876.7|37869.7|37874.2|37867.2|37879.2|37872.2|37871.7|37864.7|24
1742442600000|2025-03-20 03:50:00|37871.7|37864.7|37879.2|37872.2|37879.2|37872.2|37866.7|37859.7|11
1742442900000|2025-03-20 03:55:00|37876.7|37869.7|37881.7|37874.7|37881.7|37874.7|37876.7|37869.7|2
1742443200000|2025-03-20 04:00:00|37879.2|37872.2|37866.7|37859.7|37881.7|37874.7|37864.2|37857.2|4
1742443500000|2025-03-20 04:05:00|37869.2|37862.2|37871.7|37864.7|37874.2|37867.2|37866.7|37859.7|7
1742443800000|2025-03-20 04:10:00|37874.2|37867.2|37864.2|37857.2|37874.2|37867.2|37859.2|37852.2|6
1742444100000|2025-03-20 04:15:00|37866.7|37859.7|37871.7|37864.7|37874.2|37867.2|37864.2|37857.2|0
1742444400000|2025-03-20 04:20:00|37869.2|37862.2|37876.7|37869.7|37884.2|37877.2|37869.2|37862.2|5
1742444700000|2025-03-20 04:25:00|37879.2|37872.2|37884.2|37877.2|37886.7|37879.7|37876.7|37869.7|10
1742445000000|2025-03-20 04:30:00|37886.7|37879.7|37884.2|37877.2|37889.2|37882.2|37881.7|37874.7|13
1742445300000|2025-03-20 04:35:00|37881.7|37874.7|37874.2|37867.2|37884.2|37877.2|37869.2|37862.2|23
1742445600000|2025-03-20 04:40:00|37871.7|37864.7|37869.2|37862.2|37874.2|37867.2|37864.2|37857.2|13
1742445900000|2025-03-20 04:45:00|37871.7|37864.7|37876.7|37869.7|37876.7|37869.7|37869.2|37862.2|4
1742446200000|2025-03-20 04:50:00|37874.2|37867.2|37884.2|37877.2|37884.2|37877.2|37874.2|37867.2|8
1742446500000|2025-03-20 04:55:00|37881.7|37874.7|37879.2|37872.2|37881.7|37874.7|37871.7|37864.7|21
1742446800000|2025-03-20 05:00:00|37881.7|37874.7|37881.7|37874.7|37884.2|37877.2|37874.2|37867.2|11
1742447100000|2025-03-20 05:05:00|37884.2|37877.2|37884.2|37877.2|37886.7|37879.7|37876.7|37869.7|8
1742447400000|2025-03-20 05:10:00|37881.7|37874.7|37884.2|37877.2|37886.7|37879.7|37881.7|37874.7|1
1742447700000|2025-03-20 05:15:00|37879.2|37872.2|37879.2|37872.2|37884.2|37877.2|37876.7|37869.7|13
1742448000000|2025-03-20 05:20:00|37874.2|37867.2|37874.2|37867.2|37876.7|37869.7|37869.2|37862.2|7
1742448300000|2025-03-20 05:25:00|37871.7|37864.7|37879.2|37872.2|37881.7|37874.7|37869.2|37862.2|7
1742448600000|2025-03-20 05:30:00|37876.7|37869.7|37879.2|37872.2|37879.2|37872.2|37874.2|37867.2|4
1742448900000|2025-03-20 05:35:00|37876.7|37869.7|37879.2|37872.2|37879.2|37872.2|37874.2|37867.2|10
1742449200000|2025-03-20 05:40:00|37876.7|37869.7|37881.7|37874.7|37881.7|37874.7|37871.7|37864.7|11
1742449500000|2025-03-20 05:45:00|37884.2|37877.2|37896.7|37889.7|37896.7|37889.7|37879.2|37872.2|43
1742449800000|2025-03-20 05:50:00|37894.2|37887.2|37899.2|37892.2|37899.2|37892.2|37889.2|37882.2|25
1742450100000|2025-03-20 05:55:00|37896.7|37889.7|37896.7|37889.7|37906.7|37899.7|37889.2|37882.2|149
1742450400000|2025-03-20 06:00:00|37894.2|37887.2|37854.2|37847.2|37894.2|37887.2|37851.7|37844.7|134
1742450700000|2025-03-20 06:05:00|37851.7|37844.7|37844.2|37837.2|37856.7|37849.7|37839.2|37832.2|84
1742451000000|2025-03-20 06:10:00|37849.2|37842.2|37839.2|37832.2|37849.2|37842.2|37839.2|37832.2|22
1742451300000|2025-03-20 06:15:00|37841.7|37834.7|37844.2|37837.2|37854.2|37847.2|37841.7|37834.7|77
1742451600000|2025-03-20 06:20:00|37839.2|37832.2|37844.2|37837.2|37851.7|37844.7|37839.2|37832.2|89
1742451900000|2025-03-20 06:25:00|37841.7|37834.7|37826.7|37819.7|37841.7|37834.7|37826.7|37819.7|97
1742452200000|2025-03-20 06:30:00|37824.2|37817.2|37841.7|37834.7|37844.2|37837.2|37824.2|37817.2|48
1742452500000|2025-03-20 06:35:00|37844.2|37837.2|37834.2|37827.2|37844.2|37837.2|37829.2|37822.2|28
1742452800000|2025-03-20 06:40:00|37836.7|37829.7|37839.2|37832.2|37841.7|37834.7|37824.2|37817.2|33
1742453100000|2025-03-20 06:45:00|37836.7|37829.7|37826.7|37819.7|37839.2|37832.2|37826.7|37819.7|33
1742453400000|2025-03-20 06:50:00|37829.2|37822.2|37821.7|37814.7|37829.2|37822.2|37816.7|37809.7|8
1742453700000|2025-03-20 06:55:00|37824.2|37817.2|37814.2|37807.2|37824.2|37817.2|37809.2|37802.2|18
1742454000000|2025-03-20 07:00:00|37811.7|37804.7|37829.2|37822.2|37829.2|37822.2|37804.2|37797.2|37
1742454300000|2025-03-20 07:05:00|37831.7|37824.7|37836.7|37829.7|37839.2|37832.2|37824.2|37817.2|30
1742454600000|2025-03-20 07:10:00|37831.7|37824.7|37834.2|37827.2|37844.2|37837.2|37831.7|37824.7|16
1742454900000|2025-03-20 07:15:00|37836.7|37829.7|37834.2|37827.2|37839.2|37832.2|37829.2|37822.2|25
1742455200000|2025-03-20 07:20:00|37829.2|37822.2|37844.2|37837.2|37849.2|37842.2|37819.2|37812.2|32
1742455500000|2025-03-20 07:25:00|37846.7|37839.7|37834.2|37827.2|37846.7|37839.7|37821.7|37814.7|26
1742455800000|2025-03-20 07:30:00|37839.2|37832.2|37834.2|37827.2|37839.2|37832.2|37824.2|37817.2|19
1742456100000|2025-03-20 07:35:00|37836.7|37829.7|37829.2|37822.2|37836.7|37829.7|37821.7|37814.7|9
1742456400000|2025-03-20 07:40:00|37826.7|37819.7|37831.7|37824.7|37834.2|37827.2|37819.2|37812.2|73
1742456700000|2025-03-20 07:45:00|37829.2|37822.2|37824.2|37817.2|37831.7|37824.7|37814.2|37807.2|32
1742457000000|2025-03-20 07:50:00|37819.2|37812.2|37821.7|37814.7|37834.2|37827.2|37819.2|37812.2|22
1742457300000|2025-03-20 07:55:00|37824.2|37817.2|37829.2|37822.2|37839.2|37832.2|37824.2|37817.2|20
1742457600000|2025-03-20 08:00:00|37831.7|37824.7|37889.2|37882.2|37899.2|37892.2|37831.7|37824.7|185
1742457900000|2025-03-20 08:05:00|37886.7|37879.7|37894.2|37887.2|37906.7|37899.7|37866.7|37859.7|54
1742458200000|2025-03-20 08:10:00|37891.7|37884.7|37896.7|37889.7|37904.2|37897.2|37886.7|37879.7|94
1742458500000|2025-03-20 08:15:00|37894.2|37887.2|37871.7|37864.7|37896.7|37889.7|37864.2|37857.2|30
1742458800000|2025-03-20 08:20:00|37874.2|37867.2|37871.7|37864.7|37879.2|37872.2|37856.7|37849.7|51
1742459100000|2025-03-20 08:25:00|37874.2|37867.2|37864.2|37857.2|37879.2|37872.2|37861.7|37854.7|17
1742459400000|2025-03-20 08:30:00|37866.7|37859.7|37896.7|37889.7|37914.2|37907.2|37864.2|37857.2|66
1742459700000|2025-03-20 08:35:00|37894.2|37887.2|37889.2|37882.2|37894.2|37887.2|37874.2|37867.2|33
1742460000000|2025-03-20 08:40:00|37886.7|37879.7|37879.2|37872.2|37894.2|37887.2|37874.2|37867.2|16
1742460300000|2025-03-20 08:45:00|37881.7|37874.7|37859.2|37852.2|37884.2|37877.2|37854.2|37847.2|39
1742460600000|2025-03-20 08:50:00|37856.7|37849.7|37854.2|37847.2|37859.2|37852.2|37844.2|37837.2|31
1742460900000|2025-03-20 08:55:00|37851.7|37844.7|37829.2|37822.2|37854.2|37847.2|37819.2|37812.2|75
1742461200000|2025-03-20 09:00:00|37826.7|37819.7|37811.7|37804.7|37831.7|37824.7|37801.7|37794.7|62
1742461500000|2025-03-20 09:05:00|37814.2|37807.2|37829.2|37822.2|37841.7|37834.7|37814.2|37807.2|28
1742461800000|2025-03-20 09:10:00|37831.7|37824.7|37809.2|37802.2|37839.2|37832.2|37809.2|37802.2|34
1742462100000|2025-03-20 09:15:00|37811.7|37804.7|37819.2|37812.2|37826.7|37819.7|37809.2|37802.2|18
1742462400000|2025-03-20 09:20:00|37821.7|37814.7|37821.7|37814.7|37829.2|37822.2|37814.2|37807.2|11
1742462700000|2025-03-20 09:25:00|37824.2|37817.2|37801.7|37794.7|37824.2|37817.2|37791.7|37784.7|38
1742463000000|2025-03-20 09:30:00|37804.2|37797.2|37779.2|37772.2|37806.7|37799.7|37769.2|37762.2|69
1742463300000|2025-03-20 09:35:00|37771.7|37764.7|37786.7|37779.7|37789.2|37782.2|37759.2|37752.2|122
1742463600000|2025-03-20 09:40:00|37784.2|37777.2|37779.2|37772.2|37794.2|37787.2|37776.7|37769.7|87
1742463900000|2025-03-20 09:45:00|37776.7|37769.7|37739.2|37732.2|37784.2|37777.2|37739.2|37732.2|88
1742464200000|2025-03-20 09:50:00|37741.7|37734.7|37726.7|37719.7|37764.2|37757.2|37724.2|37717.2|75
1742464500000|2025-03-20 09:55:00|37724.2|37717.2|37739.2|37732.2|37749.2|37742.2|37719.2|37712.2|111
1742464800000|2025-03-20 10:00:00|37741.7|37734.7|37719.2|37712.2|37741.7|37734.7|37699.2|37692.2|98
1742465100000|2025-03-20 10:05:00|37716.7|37709.7|37676.7|37669.7|37724.2|37717.2|37676.7|37669.7|88
1742465400000|2025-03-20 10:10:00|37674.2|37667.2|37644.2|37637.2|37679.2|37672.2|37624.2|37617.2|239
1742465700000|2025-03-20 10:15:00|37641.7|37634.7|37564.2|37557.2|37654.2|37647.2|37564.2|37557.2|316
1742466000000|2025-03-20 10:20:00|37561.7|37554.7|37539.2|37532.2|37579.2|37572.2|37504.2|37497.2|1140
1742466300000|2025-03-20 10:25:00|37536.7|37529.7|37494.2|37487.2|37559.2|37552.2|37489.2|37482.2|294
1742466600000|2025-03-20 10:30:00|37491.7|37484.7|37531.7|37524.7|37534.2|37527.2|37469.2|37462.2|162
1742466900000|2025-03-20 10:35:00|37529.2|37522.2|37486.7|37479.7|37534.2|37527.2|37459.2|37452.2|102
1742467200000|2025-03-20 10:40:00|37489.2|37482.2|37516.7|37509.7|37519.2|37512.2|37479.2|37472.2|124
1742467500000|2025-03-20 10:45:00|37514.2|37507.2|37529.2|37522.2|37561.7|37554.7|37514.2|37507.2|68
1742467800000|2025-03-20 10:50:00|37531.7|37524.7|37564.2|37557.2|37574.2|37567.2|37529.2|37522.2|73
1742468100000|2025-03-20 10:55:00|37566.7|37559.7|37554.2|37547.2|37574.2|37567.2|37554.2|37547.2|75
1742468400000|2025-03-20 11:00:00|37559.2|37552.2|37574.2|37567.2|37576.7|37569.7|37536.7|37529.7|104
1742468700000|2025-03-20 11:05:00|37571.7|37564.7|37554.2|37547.2|37594.2|37587.2|37554.2|37547.2|273
1742469000000|2025-03-20 11:10:00|37556.7|37549.7|37561.7|37554.7|37581.7|37574.7|37554.2|37547.2|29
1742469300000|2025-03-20 11:15:00|37564.2|37557.2|37574.2|37567.2|37584.2|37577.2|37554.2|37547.2|15
1742469600000|2025-03-20 11:20:00|37576.7|37569.7|37551.7|37544.7|37584.2|37577.2|37551.7|37544.7|17
1742469900000|2025-03-20 11:25:00|37549.2|37542.2|37524.2|37517.2|37559.2|37552.2|37511.7|37504.7|47
1742470200000|2025-03-20 11:30:00|37521.7|37514.7|37549.2|37542.2|37549.2|37542.2|37499.2|37492.2|55
1742470500000|2025-03-20 11:35:00|37551.7|37544.7|37541.7|37534.7|37559.2|37552.2|37539.2|37532.2|8
1742470800000|2025-03-20 11:40:00|37539.2|37532.2|37574.2|37567.2|37576.7|37569.7|37534.2|37527.2|17
1742471100000|2025-03-20 11:45:00|37576.7|37569.7|37569.2|37562.2|37581.7|37574.7|37564.2|37557.2|7
1742471400000|2025-03-20 11:50:00|37571.7|37564.7|37561.7|37554.7|37581.7|37574.7|37559.2|37552.2|42
1742471700000|2025-03-20 11:55:00|37564.2|37557.2|37561.7|37554.7|37564.2|37557.2|37551.7|37544.7|28
1742472000000|2025-03-20 12:00:00|37559.2|37552.2|37571.7|37564.7|37574.2|37567.2|37554.2|37547.2|32
1742472300000|2025-03-20 12:05:00|37569.2|37562.2|37561.7|37554.7|37584.2|37577.2|37556.7|37549.7|12
1742472600000|2025-03-20 12:10:00|37559.2|37552.2|37539.2|37532.2|37564.2|37557.2|37531.7|37524.7|17
1742472900000|2025-03-20 12:15:00|37541.7|37534.7|37534.2|37527.2|37546.7|37539.7|37529.2|37522.2|7
1742473200000|2025-03-20 12:20:00|37531.7|37524.7|37521.7|37514.7|37534.2|37527.2|37519.2|37512.2|17
1742473500000|2025-03-20 12:25:00|37519.2|37512.2|37521.7|37514.7|37524.2|37517.2|37509.2|37502.2|16
1742473800000|2025-03-20 12:30:00|37524.2|37517.2|37541.7|37534.7|37569.2|37562.2|37516.7|37509.7|317
1742474100000|2025-03-20 12:35:00|37539.2|37532.2|37539.2|37532.2|37549.2|37542.2|37511.7|37504.7|24
1742474400000|2025-03-20 12:40:00|37541.7|37534.7|37531.7|37524.7|37554.2|37547.2|37524.2|37517.2|25
1742474700000|2025-03-20 12:45:00|37529.2|37522.2|37519.2|37512.2|37551.7|37544.7|37509.2|37502.2|111
1742475000000|2025-03-20 12:50:00|37524.2|37517.2|37531.7|37524.7|37536.7|37529.7|37516.7|37509.7|17
1742475300000|2025-03-20 12:55:00|37529.2|37522.2|37511.7|37504.7|37541.7|37534.7|37509.2|37502.2|18
1742475600000|2025-03-20 13:00:00|37509.2|37502.2|37489.2|37482.2|37509.2|37502.2|37476.7|37469.7|87
1742475900000|2025-03-20 13:05:00|37491.7|37484.7|37469.2|37462.2|37494.2|37487.2|37464.2|37457.2|114
1742476200000|2025-03-20 13:10:00|37466.7|37459.7|37481.7|37474.7|37489.2|37482.2|37459.2|37452.2|104
1742476500000|2025-03-20 13:15:00|37484.2|37477.2|37489.2|37482.2|37504.2|37497.2|37466.7|37459.7|24
1742476800000|2025-03-20 13:20:00|37491.7|37484.7|37456.7|37449.7|37491.7|37484.7|37449.2|37442.2|119
1742477100000|2025-03-20 13:25:00|37454.2|37447.2|37449.2|37442.2|37479.2|37472.2|37444.2|37437.2|71
1742477400000|2025-03-20 13:30:00|37446.7|37439.7|37491.7|37484.7|37524.2|37517.2|37424.2|37417.2|261
1742477700000|2025-03-20 13:35:00|37489.2|37482.2|37529.2|37522.2|37531.7|37524.7|37484.2|37477.2|113
1742478000000|2025-03-20 13:40:00|37531.7|37524.7|37524.2|37517.2|37564.2|37557.2|37509.2|37502.2|155
1742478300000|2025-03-20 13:45:00|37526.7|37519.7|37534.2|37527.2|37554.2|37547.2|37521.7|37514.7|107
1742478600000|2025-03-20 13:50:00|37531.7|37524.7|37549.2|37542.2|37561.7|37554.7|37526.7|37519.7|91
1742478900000|2025-03-20 13:55:00|37544.2|37537.2|37551.7|37544.7|37561.7|37554.7|37524.2|37517.2|167
1742479200000|2025-03-20 14:00:00|37554.2|37547.2|37649.2|37642.2|37664.2|37657.2|37546.7|37539.7|418
1742479500000|2025-03-20 14:05:00|37646.7|37639.7|37651.7|37644.7|37666.7|37659.7|37624.2|37617.2|110
1742479800000|2025-03-20 14:10:00|37654.2|37647.2|37651.7|37644.7|37654.2|37647.2|37626.7|37619.7|83
1742480100000|2025-03-20 14:15:00|37649.2|37642.2|37659.2|37652.2|37669.2|37662.2|37614.2|37607.2|86
1742480400000|2025-03-20 14:20:00|37656.7|37649.7|37689.2|37682.2|37691.7|37684.7|37649.2|37642.2|59
1742480700000|2025-03-20 14:25:00|37686.7|37679.7|37686.7|37679.7|37719.2|37712.2|37679.2|37672.2|129
1742481000000|2025-03-20 14:30:00|37684.2|37677.2|37656.7|37649.7|37696.7|37689.7|37651.7|37644.7|112
1742481300000|2025-03-20 14:35:00|37659.2|37652.2|37681.7|37674.7|37704.2|37697.2|37644.2|37637.2|116
1742481600000|2025-03-20 14:40:00|37679.2|37672.2|37684.2|37677.2|37701.7|37694.7|37671.7|37664.7|73
1742481900000|2025-03-20 14:45:00|37686.7|37679.7|37694.2|37687.2|37699.2|37692.2|37679.2|37672.2|59
1742482200000|2025-03-20 14:50:00|37691.7|37684.7|37679.2|37672.2|37694.2|37687.2|37669.2|37662.2|73
1742482500000|2025-03-20 14:55:00|37676.7|37669.7|37671.7|37664.7|37684.2|37677.2|37659.2|37652.2|240
1742482800000|2025-03-20 15:00:00|37676.7|37669.7|37644.2|37637.2|37684.2|37677.2|37639.2|37632.2|114
1742483100000|2025-03-20 15:05:00|37641.7|37634.7|37674.2|37667.2|37676.7|37669.7|37629.2|37622.2|66
1742483400000|2025-03-20 15:10:00|37671.7|37664.7|37664.2|37657.2|37686.7|37679.7|37649.2|37642.2|55
1742483700000|2025-03-20 15:15:00|37666.7|37659.7|37631.7|37624.7|37669.2|37662.2|37629.2|37622.2|48
1742484000000|2025-03-20 15:20:00|37634.2|37627.2|37649.2|37642.2|37664.2|37657.2|37626.7|37619.7|30
1742484300000|2025-03-20 15:25:00|37646.7|37639.7|37659.2|37652.2|37669.2|37662.2|37639.2|37632.2|19
1742484600000|2025-03-20 15:30:00|37656.7|37649.7|37621.7|37614.7|37664.2|37657.2|37614.2|37607.2|97
1742484900000|2025-03-20 15:35:00|37619.2|37612.2|37649.2|37642.2|37649.2|37642.2|37604.2|37597.2|149
1742485200000|2025-03-20 15:40:00|37651.7|37644.7|37696.7|37689.7|37699.2|37692.2|37649.2|37642.2|106
1742485500000|2025-03-20 15:45:00|37694.2|37687.2|37724.2|37717.2|37736.7|37729.7|37684.2|37677.2|122
1742485800000|2025-03-20 15:50:00|37721.7|37714.7|37714.2|37707.2|37724.2|37717.2|37699.2|37692.2|43
1742486100000|2025-03-20 15:55:00|37711.7|37704.7|37674.2|37667.2|37711.7|37704.7|37669.2|37662.2|60
1742486400000|2025-03-20 16:00:00|37669.2|37662.2|37676.7|37669.7|37729.2|37722.2|37656.7|37649.7|374
1742486700000|2025-03-20 16:05:00|37674.2|37667.2|37681.7|37674.7|37686.7|37679.7|37659.2|37652.2|76
1742487000000|2025-03-20 16:10:00|37684.2|37677.2|37684.2|37677.2|37689.2|37682.2|37644.2|37637.2|89
1742487300000|2025-03-20 16:15:00|37681.7|37674.7|37669.2|37662.2|37686.7|37679.7|37659.2|37652.2|50
1742487600000|2025-03-20 16:20:00|37671.7|37664.7|37654.2|37647.2|37676.7|37669.7|37654.2|37647.2|50
1742487900000|2025-03-20 16:25:00|37651.7|37644.7|37601.7|37594.7|37661.7|37654.7|37594.2|37587.2|277
1742488200000|2025-03-20 16:30:00|37604.2|37597.2|37599.2|37592.2|37629.2|37622.2|37596.7|37589.7|186
1742488500000|2025-03-20 16:35:00|37601.7|37594.7|37614.2|37607.2|37624.2|37617.2|37589.2|37582.2|173
1742488800000|2025-03-20 16:40:00|37611.7|37604.7|37596.7|37589.7|37616.7|37609.7|37584.2|37577.2|78
1742489100000|2025-03-20 16:45:00|37599.2|37592.2|37586.7|37579.7|37616.7|37609.7|37584.2|37577.2|28
1742489400000|2025-03-20 16:50:00|37589.2|37582.2|37624.2|37617.2|37624.2|37617.2|37579.2|37572.2|41
1742489700000|2025-03-20 16:55:00|37626.7|37619.7|37599.2|37592.2|37634.2|37627.2|37589.2|37582.2|82
1742490000000|2025-03-20 17:00:00|37601.7|37594.7|37639.2|37632.2|37639.2|37632.2|37599.2|37592.2|46
1742490300000|2025-03-20 17:05:00|37636.7|37629.7|37659.2|37652.2|37666.7|37659.7|37636.7|37629.7|54
1742490600000|2025-03-20 17:10:00|37661.7|37654.7|37664.2|37657.2|37666.7|37659.7|37644.2|37637.2|19
1742490900000|2025-03-20 17:15:00|37669.2|37662.2|37659.2|37652.2|37669.2|37662.2|37639.2|37632.2|23
1742491200000|2025-03-20 17:20:00|37661.7|37654.7|37624.2|37617.2|37664.2|37657.2|37619.2|37612.2|30
1742491500000|2025-03-20 17:25:00|37629.2|37622.2|37579.2|37572.2|37629.2|37622.2|37574.2|37567.2|112
1742491800000|2025-03-20 17:30:00|37581.7|37574.7|37594.2|37587.2|37624.2|37617.2|37574.2|37567.2|104
1742492100000|2025-03-20 17:35:00|37591.7|37584.7|37624.2|37617.2|37624.2|37617.2|37589.2|37582.2|28
1742492400000|2025-03-20 17:40:00|37621.7|37614.7|37624.2|37617.2|37624.2|37617.2|37596.7|37589.7|35
1742492700000|2025-03-20 17:45:00|37621.7|37614.7|37624.2|37617.2|37651.7|37644.7|37616.7|37609.7|16
1742493000000|2025-03-20 17:50:00|37626.7|37619.7|37594.2|37587.2|37631.7|37624.7|37594.2|37587.2|13
1742493300000|2025-03-20 17:55:00|37596.7|37589.7|37591.7|37584.7|37604.2|37597.2|37581.7|37574.7|7
1742493600000|2025-03-20 18:00:00|37594.2|37587.2|37616.7|37609.7|37624.2|37617.2|37589.2|37582.2|20
1742493900000|2025-03-20 18:05:00|37614.2|37607.2|37624.2|37617.2|37634.2|37627.2|37606.7|37599.7|57
1742494200000|2025-03-20 18:10:00|37626.7|37619.7|37626.7|37619.7|37651.7|37644.7|37624.2|37617.2|43
1742494500000|2025-03-20 18:15:00|37624.2|37617.2|37619.2|37612.2|37639.2|37632.2|37619.2|37612.2|47
1742494800000|2025-03-20 18:20:00|37616.7|37609.7|37609.2|37602.2|37619.2|37612.2|37599.2|37592.2|34
1742495100000|2025-03-20 18:25:00|37611.7|37604.7|37579.2|37572.2|37614.2|37607.2|37574.2|37567.2|32
1742495400000|2025-03-20 18:30:00|37576.7|37569.7|37561.7|37554.7|37579.2|37572.2|37554.2|37547.2|105
1742495700000|2025-03-20 18:35:00|37559.2|37552.2|37599.2|37592.2|37604.2|37597.2|37559.2|37552.2|62
1742496000000|2025-03-20 18:40:00|37601.7|37594.7|37589.2|37582.2|37609.2|37602.2|37581.7|37574.7|40
1742496300000|2025-03-20 18:45:00|37591.7|37584.7|37624.2|37617.2|37624.2|37617.2|37584.2|37577.2|44
1742496600000|2025-03-20 18:50:00|37626.7|37619.7|37686.7|37679.7|37689.2|37682.2|37624.2|37617.2|206
1742496900000|2025-03-20 18:55:00|37689.2|37682.2|37636.7|37629.7|37704.2|37697.2|37629.2|37622.2|218
1742497200000|2025-03-20 19:00:00|37634.2|37627.2|37661.7|37654.7|37689.2|37682.2|37634.2|37627.2|80
1742497500000|2025-03-20 19:05:00|37664.2|37657.2|37666.7|37659.7|37684.2|37677.2|37656.7|37649.7|44
1742497800000|2025-03-20 19:10:00|37664.2|37657.2|37676.7|37669.7|37691.7|37684.7|37661.7|37654.7|42
1742498100000|2025-03-20 19:15:00|37674.2|37667.2|37689.2|37682.2|37701.7|37694.7|37674.2|37667.2|56
1742498400000|2025-03-20 19:20:00|37691.7|37684.7|37701.7|37694.7|37716.7|37709.7|37689.2|37682.2|54
1742498700000|2025-03-20 19:25:00|37704.2|37697.2|37644.2|37637.2|37704.2|37697.2|37636.7|37629.7|84
1742499000000|2025-03-20 19:30:00|37646.7|37639.7|37664.2|37657.2|37689.2|37682.2|37644.2|37637.2|53
1742499300000|2025-03-20 19:35:00|37661.7|37654.7|37679.2|37672.2|37701.7|37694.7|37659.2|37652.2|31
1742499600000|2025-03-20 19:40:00|37676.7|37669.7|37704.2|37697.2|37704.2|37697.2|37676.7|37669.7|12
1742499900000|2025-03-20 19:45:00|37701.7|37694.7|37736.7|37729.7|37736.7|37729.7|37701.7|37694.7|160
1742500200000|2025-03-20 19:50:00|37734.2|37727.2|37709.2|37702.2|37739.2|37732.2|37689.2|37682.2|390
1742500500000|2025-03-20 19:55:00|37711.7|37704.7|37696.7|37689.7|37731.7|37724.7|37694.2|37687.2|252
1742500800000|2025-03-20 20:00:00|37704.2|37697.2|37719.2|37712.2|37724.2|37717.2|37689.2|37682.2|183
1742501100000|2025-03-20 20:05:00|37716.7|37709.7|37721.7|37714.7|37724.2|37717.2|37711.7|37704.7|51
1742501400000|2025-03-20 20:10:00|37716.7|37709.7|37706.7|37699.7|37724.2|37717.2|37706.7|37699.7|36
1742501700000|2025-03-20 20:15:00|37709.2|37702.2|37709.2|37702.2|37714.2|37707.2|37699.2|37692.2|59
1742502000000|2025-03-20 20:20:00|37706.7|37699.7|37699.2|37692.2|37709.2|37702.2|37696.7|37689.7|44
1742502300000|2025-03-20 20:25:00|37696.7|37689.7|37701.7|37694.7|37706.7|37699.7|37694.2|37687.2|27
1742502600000|2025-03-20 20:30:00|37704.2|37697.2|37694.2|37687.2|37704.2|37697.2|37694.2|37687.2|5
1742502900000|2025-03-20 20:35:00|37696.7|37689.7|37684.2|37677.2|37696.7|37689.7|37684.2|37677.2|1
1742503200000|2025-03-20 20:40:00|37686.7|37679.7|37686.7|37679.7|37691.7|37684.7|37684.2|37677.2|1
1742503500000|2025-03-20 20:45:00|37689.2|37682.2|37691.7|37684.7|37694.2|37687.2|37689.2|37682.2|50
1742503800000|2025-03-20 20:50:00|37694.2|37687.2|37696.7|37689.7|37699.2|37692.2|37689.2|37682.2|14
1742504100000|2025-03-20 20:55:00|37694.2|37687.2|37729.2|37722.2|37736.7|37729.7|37694.2|37687.2|27
1742504400000|2025-03-20 21:00:00|37726.7|37719.7|37701.7|37694.7|37736.7|37729.7|37694.2|37687.2|1
1742504700000|2025-03-20 21:05:00|37699.2|37692.2|37704.2|37697.2|37709.2|37702.2|37699.2|37692.2|0
1742505000000|2025-03-20 21:10:00|37709.2|37702.2|37713.2|37683.2|37713.2|37702.2|37701.7|37683.2|7146
1742505300000|2025-03-20 21:15:00|37713.6|37683.6|37716.2|37686.2|37717.1|37687.1|37712.4|37682.4|0
1742505600000|2025-03-20 21:20:00|37715.9|37685.9|37711.6|37681.6|37715.9|37685.9|37711.6|37681.6|0
1742505900000|2025-03-20 21:25:00|37711.2|37681.2|37711.2|37681.2|37713.3|37683.3|37711.1|37681.1|0
1742506200000|2025-03-20 21:30:00|37711.7|37681.7|37710.9|37680.9|37712.4|37682.4|37710.5|37680.5|0
1742506500000|2025-03-20 21:35:00|37710.8|37680.8|37708.9|37678.9|37710.8|37680.8|37708.9|37678.9|0
1742506800000|2025-03-20 21:40:00|37707.1|37677.1|37706.7|37676.7|37708.1|37678.1|37705.4|37675.4|0
1742507100000|2025-03-20 21:45:00|37706.6|37676.6|37707.3|37677.3|37707.3|37677.3|37705.4|37675.4|0
1742507400000|2025-03-20 21:50:00|37706.4|37676.4|37707|37677|37708|37678|37706.4|37676.4|0
1742507700000|2025-03-20 21:55:00|37706.8|37676.8|37707.6|37677.6|37710.6|37680.6|37706|37676|0
1742508000000|2025-03-20 22:00:00|37703.6|37673.6|37713.2|37698.2|37728.2|37713.2|37690.7|37670.2|7
1742508300000|2025-03-20 22:05:00|37710.7|37695.7|37695.7|37680.7|37713.2|37698.2|37688.2|37673.2|0
1742508600000|2025-03-20 22:10:00|37698.2|37683.2|37703.2|37688.2|37705.7|37690.7|37695.7|37680.7|2
1742508900000|2025-03-20 22:15:00|37705.7|37690.7|37720.7|37705.7|37723.2|37708.2|37705.7|37690.7|6
1742509200000|2025-03-20 22:20:00|37718.2|37703.2|37710.7|37695.7|37718.2|37703.2|37705.7|37690.7|1
1742509500000|2025-03-20 22:25:00|37713.2|37698.2|37713.2|37698.2|37713.2|37698.2|37705.7|37690.7|0
1742509800000|2025-03-20 22:30:00|37710.7|37695.7|37720.7|37705.7|37720.7|37705.7|37710.7|37695.7|0
1742510100000|2025-03-20 22:35:00|37718.2|37703.2|37720.7|37705.7|37720.7|37705.7|37715.7|37700.7|1
1742510400000|2025-03-20 22:40:00|37718.2|37703.2|37720.7|37705.7|37720.7|37705.7|37713.2|37698.2|0
1742510700000|2025-03-20 22:45:00|37718.2|37703.2|37710.7|37695.7|37720.7|37705.7|37710.7|37695.7|0
1742511000000|2025-03-20 22:50:00|37708.2|37693.2|37700.7|37685.7|37708.2|37693.2|37700.7|37685.7|0
1742511300000|2025-03-20 22:55:00|37698.2|37683.2|37688.2|37673.2|37700.7|37685.7|37683.2|37668.2|6
1742511600000|2025-03-20 23:00:00|37695.7|37680.7|37685.7|37670.7|37695.7|37680.7|37675.7|37660.7|10
1742511900000|2025-03-20 23:05:00|37688.2|37673.2|37675.7|37660.7|37688.2|37673.2|37663.2|37648.2|9
1742512200000|2025-03-20 23:10:00|37678.2|37663.2|37673.2|37658.2|37685.7|37670.7|37673.2|37658.2|6
1742512500000|2025-03-20 23:15:00|37670.7|37655.7|37665.7|37650.7|37678.2|37663.2|37660.7|37645.7|3
1742512800000|2025-03-20 23:20:00|37663.2|37648.2|37675.7|37660.7|37675.7|37660.7|37660.7|37645.7|9
1742513100000|2025-03-20 23:25:00|37678.2|37663.2|37690.7|37675.7|37700.7|37685.7|37678.2|37663.2|19
1742513400000|2025-03-20 23:30:00|37688.2|37673.2|37656.7|37649.7|37690.7|37677.2|37644.2|37637.2|8585
1742513700000|2025-03-20 23:35:00|37654.2|37647.2|37671.7|37664.7|37674.2|37667.2|37654.2|37647.2|26
1742514000000|2025-03-20 23:40:00|37679.2|37672.2|37701.7|37694.7|37701.7|37694.7|37666.7|37659.7|57
1742514300000|2025-03-20 23:45:00|37704.2|37697.2|37656.7|37649.7|37706.7|37699.7|37651.7|37644.7|131
1742514600000|2025-03-20 23:50:00|37654.2|37647.2|37671.7|37664.7|37691.7|37684.7|37646.7|37639.7|38
1742514900000|2025-03-20 23:55:00|37674.2|37667.2|37631.7|37624.7|37681.7|37674.7|37631.7|37624.7|80
1742515200000|2025-03-21 00:00:00|37629.2|37622.2|37731.7|37724.7|37739.2|37732.2|37606.7|37599.7|641
1742515500000|2025-03-21 00:05:00|37734.2|37727.2|37836.7|37829.7|37849.2|37842.2|37734.2|37727.2|589
1742515800000|2025-03-21 00:10:00|37834.2|37827.2|37889.2|37882.2|37901.7|37894.7|37819.2|37812.2|523
1742516100000|2025-03-21 00:15:00|37891.7|37884.7|37891.7|37884.7|37901.7|37894.7|37854.2|37847.2|358
1742516400000|2025-03-21 00:20:00|37894.2|37887.2|37899.2|37892.2|37944.2|37937.2|37891.7|37884.7|397
1742516700000|2025-03-21 00:25:00|37901.7|37894.7|37851.7|37844.7|37904.2|37897.2|37844.2|37837.2|168
1742517000000|2025-03-21 00:30:00|37849.2|37842.2|37834.2|37827.2|37901.7|37894.7|37829.2|37822.2|200
1742517300000|2025-03-21 00:35:00|37836.7|37829.7|37859.2|37852.2|37884.2|37877.2|37826.7|37819.7|156
1742517600000|2025-03-21 00:40:00|37856.7|37849.7|37904.2|37897.2|37919.2|37912.2|37844.2|37837.2|163
1742517900000|2025-03-21 00:45:00|37901.7|37894.7|37904.2|37897.2|37909.2|37902.2|37859.2|37852.2|177
1742518200000|2025-03-21 00:50:00|37906.7|37899.7|37901.7|37894.7|37914.2|37907.2|37871.7|37864.7|87
1742518500000|2025-03-21 00:55:00|37904.2|37897.2|37911.7|37904.7|37936.7|37929.7|37904.2|37897.2|124
1742518800000|2025-03-21 01:00:00|37909.2|37902.2|37921.7|37914.7|37936.7|37929.7|37906.7|37899.7|87
1742519100000|2025-03-21 01:05:00|37924.2|37917.2|37951.7|37944.7|37964.2|37957.2|37921.7|37914.7|177
1742519400000|2025-03-21 01:10:00|37949.2|37942.2|37931.7|37924.7|37969.2|37962.2|37926.7|37919.7|203
1742519700000|2025-03-21 01:15:00|37934.2|37927.2|37921.7|37914.7|37939.2|37932.2|37906.7|37899.7|111
1742520000000|2025-03-21 01:20:00|37919.2|37912.2|37889.2|37882.2|37929.2|37922.2|37886.7|37879.7|111
1742520300000|2025-03-21 01:25:00|37886.7|37879.7|37914.2|37907.2|37916.7|37909.7|37874.2|37867.2|80
1742520600000|2025-03-21 01:30:00|37919.2|37912.2|37924.2|37917.2|37934.2|37927.2|37879.2|37872.2|202
1742520900000|2025-03-21 01:35:00|37926.7|37919.7|37954|37947|37974.2|37967.2|37911.7|37904.7|252
1742521200000|2025-03-21 01:40:00|37959|37952|37969|37962|37979|37972|37939|37932|142
1742521500000|2025-03-21 01:45:00|37966.5|37959.5|37961.5|37954.5|37974|37967|37946.5|37939.5|68
1742521800000|2025-03-21 01:50:00|37964|37957|37961.5|37954.5|37976.5|37969.5|37941.5|37934.5|86
1742522100000|2025-03-21 01:55:00|37964|37957|37979|37972|37989|37982|37936.5|37929.5|226
1742522400000|2025-03-21 02:00:00|37974|37967|37944|37937|37984|37977|37941.5|37934.5|109
1742522700000|2025-03-21 02:05:00|37941.5|37934.5|37949|37942|37966.5|37959.5|37941.5|37934.5|64
1742523000000|2025-03-21 02:10:00|37951.5|37944.5|37921.5|37914.5|37951.5|37944.5|37914|37907|152
1742523300000|2025-03-21 02:15:00|37924|37917|37909|37902|37929|37922|37909|37902|62
1742523600000|2025-03-21 02:20:00|37906.5|37899.5|37889|37882|37909|37902|37879|37872|59
1742523900000|2025-03-21 02:25:00|37886.5|37879.5|37899|37892|37911.5|37904.5|37886.5|37879.5|72
1742524200000|2025-03-21 02:30:00|37904|37897|37909|37902|37929|37922|37901.5|37894.5|41
1742524500000|2025-03-21 02:35:00|37906.5|37899.5|37921.5|37914.5|37931.5|37924.5|37906.5|37899.5|32
1742524800000|2025-03-21 02:40:00|37924|37917|37909|37902|37924|37917|37901.5|37894.5|38
1742525100000|2025-03-21 02:45:00|37911.5|37904.5|37919|37912|37924|37917|37904|37897|58
1742525400000|2025-03-21 02:50:00|37921.5|37914.5|37911.5|37904.5|37934|37927|37911.5|37904.5|20
1742525700000|2025-03-21 02:55:00|37909|37902|37896.5|37889.5|37911.5|37904.5|37894|37887|24
1742526000000|2025-03-21 03:00:00|37894|37887|37881.5|37874.5|37914|37907|37879|37872|55
1742526300000|2025-03-21 03:05:00|37884|37877|37889|37882|37889|37882|37874|37867|39
1742526600000|2025-03-21 03:10:00|37891.5|37884.5|37879|37872|37894|37887|37874|37867|20
1742526900000|2025-03-21 03:15:00|37876.5|37869.5|37866.5|37859.5|37891.5|37884.5|37859|37852|85
1742527200000|2025-03-21 03:20:00|37864|37857|37864|37857|37871.5|37864.5|37861.5|37854.5|24
1742527500000|2025-03-21 03:25:00|37866.5|37859.5|37864|37857|37879|37872|37861.5|37854.5|36
1742527800000|2025-03-21 03:30:00|37861.5|37854.5|37891.5|37884.5|37894|37887|37859|37852|90
1742528100000|2025-03-21 03:35:00|37889|37882|37909|37902|37909|37902|37879|37872|99
1742528400000|2025-03-21 03:40:00|37906.5|37899.5|37899|37892|37921.5|37914.5|37894|37887|58
1742528700000|2025-03-21 03:45:00|37896.5|37889.5|37901.5|37894.5|37904|37897|37871.5|37864.5|60
1742529000000|2025-03-21 03:50:00|37904|37897|37894|37887|37914|37907|37884|37877|56
1742529300000|2025-03-21 03:55:00|37896.5|37889.5|37871.5|37864.5|37901.5|37894.5|37871.5|37864.5|52
1742529600000|2025-03-21 04:00:00|37874|37867|37909|37902|37909|37902|37869|37862|55
1742529900000|2025-03-21 04:05:00|37911.5|37904.5|37944|37937|37949|37942|37909|37902|96
1742530200000|2025-03-21 04:10:00|37946.5|37939.5|37931.5|37924.5|37951.5|37944.5|37931.5|37924.5|111
1742530500000|2025-03-21 04:15:00|37929|37922|37941.5|37934.5|37944|37937|37921.5|37914.5|123
1742530800000|2025-03-21 04:20:00|37944|37937|37924|37917|37949|37942|37924|37917|57
1742531100000|2025-03-21 04:25:00|37926.5|37919.5|37919|37912|37929|37922|37909|37902|61
1742531400000|2025-03-21 04:30:00|37921.5|37914.5|37901.5|37894.5|37924|37917|37894|37887|35
1742531700000|2025-03-21 04:35:00|37904|37897|37904|37897|37919|37912|37896.5|37889.5|53
1742532000000|2025-03-21 04:40:00|37906.5|37899.5|37899|37892|37911.5|37904.5|37894|37887|47
1742532300000|2025-03-21 04:45:00|37896.5|37889.5|37889|37882|37904|37897|37879|37872|58
1742532600000|2025-03-21 04:50:00|37886.5|37879.5|37881.5|37874.5|37891.5|37884.5|37879|37872|34
1742532900000|2025-03-21 04:55:00|37889|37882|37824|37817|37889|37882|37824|37817|206
1742533200000|2025-03-21 05:00:00|37826.5|37819.5|37814|37807|37829|37822|37796.5|37789.5|276
1742533500000|2025-03-21 05:05:00|37811.5|37804.5|37814|37807|37824|37817|37799|37792|79
1742533800000|2025-03-21 05:10:00|37819|37812|37816.5|37809.5|37829|37822|37814|37807|48
1742534100000|2025-03-21 05:15:00|37814|37807|37824|37817|37829|37822|37804|37797|120
1742534400000|2025-03-21 05:20:00|37821.5|37814.5|37831.5|37824.5|37834|37827|37819|37812|67
1742534700000|2025-03-21 05:25:00|37834|37827|37809|37802|37834|37827|37809|37802|63
1742535000000|2025-03-21 05:30:00|37811.5|37804.5|37824|37817|37826.5|37819.5|37804|37797|62
1742535300000|2025-03-21 05:35:00|37826.5|37819.5|37774|37767|37834|37827|37774|37767|79
1742535600000|2025-03-21 05:40:00|37776.5|37769.5|37739|37732|37779|37772|37739|37732|123
1742535900000|2025-03-21 05:45:00|37741.5|37734.5|37739|37732|37756.5|37749.5|37734|37727|99
1742536200000|2025-03-21 05:50:00|37741.5|37734.5|37764|37757|37766.5|37759.5|37741.5|37734.5|96
1742536500000|2025-03-21 05:55:00|37761.5|37754.5|37756.5|37749.5|37769|37762|37746.5|37739.5|134
1742536800000|2025-03-21 06:00:00|37754|37747|37744|37737|37766.5|37759.5|37744|37737|142
1742537100000|2025-03-21 06:05:00|37741.5|37734.5|37739|37732|37749|37742|37721.5|37714.5|146
1742537400000|2025-03-21 06:10:00|37741.5|37734.5|37751.5|37744.5|37754|37747|37724|37717|141
1742537700000|2025-03-21 06:15:00|37749|37742|37734|37727|37751.5|37744.5|37734|37727|141
1742538000000|2025-03-21 06:20:00|37731.5|37724.5|37729|37722|37744|37737|37716.5|37709.5|141
1742538300000|2025-03-21 06:25:00|37726.5|37719.5|37664|37657|37729|37722|37664|37657|387
1742538600000|2025-03-21 06:30:00|37676.5|37669.5|37654|37647|37689|37682|37644|37637|600
1742538900000|2025-03-21 06:35:00|37651.5|37644.5|37676.5|37669.5|37679|37672|37644|37637|166
1742539200000|2025-03-21 06:40:00|37674|37667|37666.5|37659.5|37701.5|37694.5|37661.5|37654.5|187
1742539500000|2025-03-21 06:45:00|37664|37657|37671.5|37664.5|37681.5|37674.5|37664|37657|52
1742539800000|2025-03-21 06:50:00|37674|37667|37699|37692|37699|37692|37674|37667|61
1742540100000|2025-03-21 06:55:00|37701.5|37694.5|37734|37727|37734|37727|37701.5|37694.5|79
1742540400000|2025-03-21 07:00:00|37731.5|37724.5|37759|37752|37771.5|37764.5|37731.5|37724.5|194
1742540700000|2025-03-21 07:05:00|37761.5|37754.5|37744|37737|37764|37757|37739|37732|39
1742541000000|2025-03-21 07:10:00|37749|37742|37731.5|37724.5|37749|37742|37731.5|37724.5|31
1742541300000|2025-03-21 07:15:00|37729|37722|37706.5|37699.5|37729|37722|37696.5|37689.5|36
1742541600000|2025-03-21 07:20:00|37709|37702|37711.5|37704.5|37716.5|37709.5|37706.5|37699.5|47
1742541900000|2025-03-21 07:25:00|37709|37702|37679|37672|37719|37712|37666.5|37659.5|20
1742542200000|2025-03-21 07:30:00|37674|37667|37656.5|37649.5|37686.5|37679.5|37654|37647|19
1742542500000|2025-03-21 07:35:00|37654|37647|37649|37642|37674|37667|37639|37632|88
1742542800000|2025-03-21 07:40:00|37646.5|37639.5|37656.5|37649.5|37656.5|37649.5|37631.5|37624.5|35
1742543100000|2025-03-21 07:45:00|37654|37647|37639|37632|37656.5|37649.5|37634|37627|27
1742543400000|2025-03-21 07:50:00|37636.5|37629.5|37664|37657|37664|37657|37636.5|37629.5|20
1742543700000|2025-03-21 07:55:00|37666.5|37659.5|37671.5|37664.5|37684|37677|37664|37657|66
1742544000000|2025-03-21 08:00:00|37669|37662|37714|37707|37726.5|37719.5|37669|37662|176
1742544300000|2025-03-21 08:05:00|37716.5|37709.5|37714|37707|37749|37742|37711.5|37704.5|48
1742544600000|2025-03-21 08:10:00|37716.5|37709.5|37699|37692|37716.5|37709.5|37681.5|37674.5|38
1742544900000|2025-03-21 08:15:00|37701.5|37694.5|37631.5|37624.5|37706.5|37699.5|37631.5|37624.5|37
1742545200000|2025-03-21 08:20:00|37634|37627|37601.5|37594.5|37641.5|37634.5|37584|37577|65
1742545500000|2025-03-21 08:25:00|37604|37597|37574|37567|37619|37612|37564|37557|59
1742545800000|2025-03-21 08:30:00|37576.5|37569.5|37561.5|37554.5|37589|37582|37554|37547|83
1742546100000|2025-03-21 08:35:00|37564|37557|37584|37577|37594|37587|37564|37557|62
1742546400000|2025-03-21 08:40:00|37581.5|37574.5|37544|37537|37609|37602|37531.5|37524.5|51
1742546700000|2025-03-21 08:45:00|37546.5|37539.5|37566.5|37559.5|37574|37567|37544|37537|145
1742547000000|2025-03-21 08:50:00|37564|37557|37594|37587|37596.5|37589.5|37556.5|37549.5|23
1742547300000|2025-03-21 08:55:00|37591.5|37584.5|37589|37582|37611.5|37604.5|37589|37582|21
1742547600000|2025-03-21 09:00:00|37586.5|37579.5|37554|37547|37594|37587|37544|37537|29
1742547900000|2025-03-21 09:05:00|37551.5|37544.5|37551.5|37544.5|37561.5|37554.5|37541.5|37534.5|44
1742548200000|2025-03-21 09:10:00|37554|37547|37561.5|37554.5|37561.5|37554.5|37539|37532|36
1742548500000|2025-03-21 09:15:00|37559|37552|37546.5|37539.5|37561.5|37554.5|37534|37527|22
1742548800000|2025-03-21 09:20:00|37544|37537|37544|37537|37561.5|37554.5|37529|37522|29
1742549100000|2025-03-21 09:25:00|37541.5|37534.5|37559|37552|37574|37567|37536.5|37529.5|13
1742549400000|2025-03-21 09:30:00|37556.5|37549.5|37581.5|37574.5|37589|37582|37549|37542|19
1742549700000|2025-03-21 09:35:00|37579|37572|37584|37577|37589|37582|37569|37562|11
1742550000000|2025-03-21 09:40:00|37586.5|37579.5|37581.5|37574.5|37591.5|37584.5|37579|37572|5
1742550300000|2025-03-21 09:45:00|37579|37572|37579|37572|37584|37577|37566.5|37559.5|8
1742550600000|2025-03-21 09:50:00|37576.5|37569.5|37566.5|37559.5|37579|37572|37559|37552|5
1742550900000|2025-03-21 09:55:00|37564|37557|37576.5|37569.5|37584|37577|37556.5|37549.5|17
1742551200000|2025-03-21 10:00:00|37579|37572|37619|37612|37621.5|37614.5|37574|37567|36
1742551500000|2025-03-21 10:05:00|37616.5|37609.5|37609|37602|37624|37617|37609|37602|12
1742551800000|2025-03-21 10:10:00|37614|37607|37624|37617|37629|37622|37594|37587|21
1742552100000|2025-03-21 10:15:00|37626.5|37619.5|37614|37607|37631.5|37624.5|37611.5|37604.5|18
1742552400000|2025-03-21 10:20:00|37616.5|37609.5|37594|37587|37619|37612|37589|37582|21
1742552700000|2025-03-21 10:25:00|37591.5|37584.5|37589|37582|37594|37587|37579|37572|17
1742553000000|2025-03-21 10:30:00|37586.5|37579.5|37559|37552|37591.5|37584.5|37559|37552|22
1742553300000|2025-03-21 10:35:00|37561.5|37554.5|37561.5|37554.5|37569|37562|37551.5|37544.5|15
1742553600000|2025-03-21 10:40:00|37564|37557|37569|37562|37586.5|37579.5|37559|37552|21
1742553900000|2025-03-21 10:45:00|37566.5|37559.5|37576.5|37569.5|37581.5|37574.5|37564|37557|15
1742554200000|2025-03-21 10:50:00|37579|37572|37589|37582|37601.5|37594.5|37571.5|37564.5|13
1742554500000|2025-03-21 10:55:00|37591.5|37584.5|37571.5|37564.5|37594|37587|37569|37562|6
1742554800000|2025-03-21 11:00:00|37574|37567|37561.5|37554.5|37579|37572|37554|37547|16
1742555100000|2025-03-21 11:05:00|37564|37557|37549|37542|37571.5|37564.5|37541.5|37534.5|26
1742555400000|2025-03-21 11:10:00|37546.5|37539.5|37559|37552|37559|37552|37534|37527|13
1742555700000|2025-03-21 11:15:00|37556.5|37549.5|37561.5|37554.5|37564|37557|37544|37537|13
1742556000000|2025-03-21 11:20:00|37559|37552|37549|37542|37566.5|37559.5|37549|37542|3
1742556300000|2025-03-21 11:25:00|37546.5|37539.5|37569|37562|37579|37572|37544|37537|13
1742556600000|2025-03-21 11:30:00|37566.5|37559.5|37571.5|37564.5|37579|37572|37566.5|37559.5|16
1742556900000|2025-03-21 11:35:00|37569|37562|37571.5|37564.5|37581.5|37574.5|37564|37557|14
1742557200000|2025-03-21 11:40:00|37569|37562|37564|37557|37584|37577|37559|37552|3
1742557500000|2025-03-21 11:45:00|37566.5|37559.5|37566.5|37559.5|37579|37572|37561.5|37554.5|11
1742557800000|2025-03-21 11:50:00|37564|37557|37531.5|37524.5|37569|37562|37526.5|37519.5|18
1742558100000|2025-03-21 11:55:00|37529|37522|37541.5|37534.5|37546.5|37539.5|37519|37512|10
1742558400000|2025-03-21 12:00:00|37539|37532|37571.5|37564.5|37574|37567|37539|37532|38
1742558700000|2025-03-21 12:05:00|37569|37562|37556.5|37549.5|37584|37577|37554|37547|42
1742559000000|2025-03-21 12:10:00|37559|37552|37574|37567|37584|37577|37549|37542|30
1742559300000|2025-03-21 12:15:00|37571.5|37564.5|37559|37552|37574|37567|37546.5|37539.5|19
1742559600000|2025-03-21 12:20:00|37556.5|37549.5|37541.5|37534.5|37561.5|37554.5|37534|37527|34
1742559900000|2025-03-21 12:25:00|37544|37537|37534|37527|37544|37537|37529|37522|39
1742560200000|2025-03-21 12:30:00|37531.5|37524.5|37526.5|37519.5|37544|37537|37516.5|37509.5|43
1742560500000|2025-03-21 12:35:00|37529|37522|37496.5|37489.5|37539|37532|37494|37487|85
1742560800000|2025-03-21 12:40:00|37494|37487|37449|37442|37496.5|37489.5|37441.5|37434.5|182
1742561100000|2025-03-21 12:45:00|37446.5|37439.5|37469|37462|37479|37472|37444|37437|76
1742561400000|2025-03-21 12:50:00|37466.5|37459.5|37429|37422|37471.5|37464.5|37424|37417|69
1742561700000|2025-03-21 12:55:00|37431.5|37424.5|37394|37387|37446.5|37439.5|37391.5|37384.5|105
1742562000000|2025-03-21 13:00:00|37391.5|37384.5|37401.5|37394.5|37401.5|37394.5|37369|37362|88
1742562300000|2025-03-21 13:05:00|37399|37392|37386.5|37379.5|37414|37407|37374|37367|92
1742562600000|2025-03-21 13:10:00|37389|37382|37391.5|37384.5|37399|37392|37384|37377|37
1742562900000|2025-03-21 13:15:00|37394|37387|37411.5|37404.5|37419|37412|37386.5|37379.5|54
1742563200000|2025-03-21 13:20:00|37414|37407|37384|37377|37419|37412|37384|37377|35
1742563500000|2025-03-21 13:25:00|37379|37372|37424|37417|37424|37417|37379|37372|39
1742563800000|2025-03-21 13:30:00|37419|37412|37439|37432|37464|37457|37401.5|37394.5|245
1742564100000|2025-03-21 13:35:00|37436.5|37429.5|37406.5|37399.5|37441.5|37434.5|37394|37387|129
1742564400000|2025-03-21 13:40:00|37409|37402|37436.5|37429.5|37464|37457|37396.5|37389.5|122
1742564700000|2025-03-21 13:45:00|37439|37432|37439|37432|37459|37452|37419|37412|95
1742565000000|2025-03-21 13:50:00|37434|37427|37429|37422|37461.5|37454.5|37389|37382|168
1742565300000|2025-03-21 13:55:00|37431.5|37424.5|37451.5|37444.5|37474|37467|37421.5|37414.5|75
1742565600000|2025-03-21 14:00:00|37454|37447|37451.5|37444.5|37459|37452|37419|37412|72
1742565900000|2025-03-21 14:05:00|37454|37447|37399|37392|37464|37457|37399|37392|101
1742566200000|2025-03-21 14:10:00|37396.5|37389.5|37396.5|37389.5|37414|37407|37379|37372|83
1742566500000|2025-03-21 14:15:00|37394|37387|37416.5|37409.5|37426.5|37419.5|37379|37372|35
1742566800000|2025-03-21 14:20:00|37419|37412|37459|37452|37469|37462|37391.5|37384.5|131
1742567100000|2025-03-21 14:25:00|37461.5|37454.5|37446.5|37439.5|37474|37467|37436.5|37429.5|65
1742567400000|2025-03-21 14:30:00|37449|37442|37446.5|37439.5|37464|37457|37429|37422|83
1742567700000|2025-03-21 14:35:00|37444|37437|37414|37407|37454|37447|37414|37407|42
1742568000000|2025-03-21 14:40:00|37411.5|37404.5|37409|37402|37439|37432|37379|37372|106
1742568300000|2025-03-21 14:45:00|37411.5|37404.5|37401.5|37394.5|37424|37417|37394|37387|91
1742568600000|2025-03-21 14:50:00|37404|37397|37424|37417|37424|37417|37389|37382|56
1742568900000|2025-03-21 14:55:00|37426.5|37419.5|37459|37452|37469|37462|37426.5|37419.5|115
1742569200000|2025-03-21 15:00:00|37466.5|37459.5|37471.5|37464.5|37499|37492|37464|37457|140
1742569500000|2025-03-21 15:05:00|37469|37462|37474|37467|37484|37477|37459|37452|50
1742569800000|2025-03-21 15:10:00|37471.5|37464.5|37446.5|37439.5|37479|37472|37441.5|37434.5|69
1742570100000|2025-03-21 15:15:00|37444|37437|37441.5|37434.5|37461.5|37454.5|37429|37422|58
1742570400000|2025-03-21 15:20:00|37444|37437|37431.5|37424.5|37444|37437|37424|37417|48
1742570700000|2025-03-21 15:25:00|37429|37422|37419|37412|37439|37432|37409|37402|55
1742571000000|2025-03-21 15:30:00|37416.5|37409.5|37421.5|37414.5|37454|37447|37409|37402|62
1742571300000|2025-03-21 15:35:00|37419|37412|37416.5|37409.5|37429|37422|37406.5|37399.5|12
1742571600000|2025-03-21 15:40:00|37419|37412|37389|37382|37429|37422|37381.5|37374.5|63
1742571900000|2025-03-21 15:45:00|37386.5|37379.5|37406.5|37399.5|37426.5|37419.5|37384|37377|52
1742572200000|2025-03-21 15:50:00|37404|37397|37416.5|37409.5|37429|37422|37364|37357|334
1742572500000|2025-03-21 15:55:00|37419|37412|37424|37417|37449|37442|37416.5|37409.5|64
1742572800000|2025-03-21 16:00:00|37421.5|37414.5|37441.5|37434.5|37469|37462|37389|37382|476
1742573100000|2025-03-21 16:05:00|37439|37432|37461.5|37454.5|37466.5|37459.5|37439|37432|42
1742573400000|2025-03-21 16:10:00|37464|37457|37479|37472|37496.5|37489.5|37459|37452|197
1742573700000|2025-03-21 16:15:00|37481.5|37474.5|37514|37507|37524|37517|37474|37467|220
1742574000000|2025-03-21 16:20:00|37511.5|37504.5|37546.5|37539.5|37549|37542|37511.5|37504.5|127
1742574300000|2025-03-21 16:25:00|37544|37537|37551.5|37544.5|37564|37557|37539|37532|280
1742574600000|2025-03-21 16:30:00|37549|37542|37541.5|37534.5|37559|37552|37524|37517|204
1742574900000|2025-03-21 16:35:00|37544|37537|37544|37537|37544|37537|37506.5|37499.5|213
1742575200000|2025-03-21 16:40:00|37541.5|37534.5|37524|37517|37554|37547|37519|37512|51
1742575500000|2025-03-21 16:45:00|37529|37522|37551.5|37544.5|37559|37552|37526.5|37519.5|52
1742575800000|2025-03-21 16:50:00|37549|37542|37554|37547|37564|37557|37539|37532|154
1742576100000|2025-03-21 16:55:00|37551.5|37544.5|37599|37592|37601.5|37594.5|37549|37542|258
1742576400000|2025-03-21 17:00:00|37596.5|37589.5|37586.5|37579.5|37601.5|37594.5|37569|37562|209
1742576700000|2025-03-21 17:05:00|37589|37582|37604|37597|37611.5|37604.5|37584|37577|89
1742577000000|2025-03-21 17:10:00|37601.5|37594.5|37569|37562|37611.5|37604.5|37564|37557|61
1742577300000|2025-03-21 17:15:00|37566.5|37559.5|37544|37537|37574|37567|37544|37537|30
1742577600000|2025-03-21 17:20:00|37546.5|37539.5|37574|37567|37584|37577|37544|37537|170
1742577900000|2025-03-21 17:25:00|37579|37572|37549|37542|37579|37572|37541.5|37534.5|85
1742578200000|2025-03-21 17:30:00|37551.5|37544.5|37564|37557|37566.5|37559.5|37526.5|37519.5|34
1742578500000|2025-03-21 17:35:00|37561.5|37554.5|37594|37587|37594|37587|37559|37552|53
1742578800000|2025-03-21 17:40:00|37591.5|37584.5|37609|37602|37624|37617|37589|37582|58
1742579100000|2025-03-21 17:45:00|37611.5|37604.5|37641.5|37634.5|37644|37637|37611.5|37604.5|41
1742579400000|2025-03-21 17:50:00|37639|37632|37634|37627|37654|37647|37624|37617|58
1742579700000|2025-03-21 17:55:00|37636.5|37629.5|37599|37592|37639|37632|37594|37587|47
1742580000000|2025-03-21 18:00:00|37596.5|37589.5|37609|37602|37619|37612|37594|37587|21
1742580300000|2025-03-21 18:05:00|37606.5|37599.5|37589|37582|37609|37602|37574|37567|39
1742580600000|2025-03-21 18:10:00|37586.5|37579.5|37601.5|37594.5|37609|37602|37581.5|37574.5|69
1742580900000|2025-03-21 18:15:00|37599|37592|37614|37607|37614|37607|37589|37582|29
1742581200000|2025-03-21 18:20:00|37611.5|37604.5|37589|37582|37616.5|37609.5|37579|37572|21
1742581500000|2025-03-21 18:25:00|37586.5|37579.5|37569|37562|37589|37582|37569|37562|22
1742581800000|2025-03-21 18:30:00|37571.5|37564.5|37591.5|37584.5|37601.5|37594.5|37569|37562|42
1742582100000|2025-03-21 18:35:00|37589|37582|37609|37602|37619|37612|37584|37577|30
1742582400000|2025-03-21 18:40:00|37606.5|37599.5|37619|37612|37624|37617|37604|37597|112
1742582700000|2025-03-21 18:45:00|37616.5|37609.5|37594|37587|37624|37617|37584|37577|43
1742583000000|2025-03-21 18:50:00|37591.5|37584.5|37586.5|37579.5|37599|37592|37569|37562|34
1742583300000|2025-03-21 18:55:00|37589|37582|37584|37577|37599|37592|37579|37572|31
1742583600000|2025-03-21 19:00:00|37581.5|37574.5|37564|37557|37584|37577|37556.5|37549.5|116
1742583900000|2025-03-21 19:05:00|37561.5|37554.5|37556.5|37549.5|37574|37567|37551.5|37544.5|22
1742584200000|2025-03-21 19:10:00|37554|37547|37566.5|37559.5|37571.5|37564.5|37541.5|37534.5|77
1742584500000|2025-03-21 19:15:00|37564|37557|37561.5|37554.5|37569|37562|37554|37547|39
1742584800000|2025-03-21 19:20:00|37559|37552|37571.5|37564.5|37574|37567|37539|37532|60
1742585100000|2025-03-21 19:25:00|37569|37562|37556.5|37549.5|37569|37562|37544|37537|30
1742585400000|2025-03-21 19:30:00|37554|37547|37561.5|37554.5|37566.5|37559.5|37546.5|37539.5|14
1742585700000|2025-03-21 19:35:00|37559|37552|37569|37562|37581.5|37574.5|37551.5|37544.5|25
1742586000000|2025-03-21 19:40:00|37571.5|37564.5|37569|37562|37574|37567|37529|37522|93
1742586300000|2025-03-21 19:45:00|37571.5|37564.5|37579|37572|37594|37587|37566.5|37559.5|132
1742586600000|2025-03-21 19:50:00|37594|37587|37614|37607|37619|37612|37581.5|37574.5|118
1742586900000|2025-03-21 19:55:00|37619|37612|37614|37607|37629|37622|37574|37567|494
1742587200000|2025-03-21 20:00:00|37611.5|37604.5|37611.5|37604.5|37629|37622|37604|37597|107
1742587500000|2025-03-21 20:05:00|37614|37607|37606.5|37599.5|37614|37607|37606.5|37599.5|20
1742587800000|2025-03-21 20:10:00|37609|37602|37606.5|37599.5|37614|37607|37604|37597|23
1742588100000|2025-03-21 20:15:00|37609|37602|37606.5|37599.5|37609|37602|37594|37587|33
1742588400000|2025-03-21 20:20:00|37604|37597|37601.5|37594.5|37606.5|37599.5|37599|37592|3
1742588700000|2025-03-21 20:25:00|37599|37592|37601.5|37594.5|37604|37597|37599|37592|2
1742589000000|2025-03-21 20:30:00|37604|37597|37606.5|37599.5|37609|37602|37601.5|37594.5|10
1742589300000|2025-03-21 20:35:00|37609|37602|37606.5|37599.5|37609|37602|37601.5|37594.5|13
1742589600000|2025-03-21 20:40:00|37604|37597|37586.5|37579.5|37604|37597|37586.5|37579.5|41
1742589900000|2025-03-21 20:45:00|37584|37577|37569|37562|37584|37577|37569|37562|28
1742590200000|2025-03-21 20:50:00|37566.5|37559.5|37571.5|37564.5|37574|37567|37564|37557|11
1742590500000|2025-03-21 20:55:00|37574|37567|37581.5|37574.5|37584|37577|37564|37557|89
1742767200000|2025-03-23 22:00:00|37728|37713|37770.5|37755.5|37793|37778|37725.5|37710.5|58
1742767500000|2025-03-23 22:05:00|37773|37758|37768|37753|37783|37768|37768|37753|4
1742767800000|2025-03-23 22:10:00|37770.5|37755.5|37793|37778|37793|37778|37763|37748|38
1742768100000|2025-03-23 22:15:00|37790.5|37775.5|37785.5|37770.5|37798|37783|37785.5|37770.5|9
1742768400000|2025-03-23 22:20:00|37788|37773|37778|37763|37790.5|37775.5|37775.5|37760.5|12
1742768700000|2025-03-23 22:25:00|37780.5|37765.5|37818|37803|37818|37803|37780.5|37765.5|68
1742769000000|2025-03-23 22:30:00|37823|37808|37800.5|37785.5|37828|37813|37773|37758|42
1742769300000|2025-03-23 22:35:00|37818|37803|37803|37788|37838|37823|37803|37788|51
1742769600000|2025-03-23 22:40:00|37805.5|37790.5|37843|37828|37843|37828|37803|37788|72
1742769900000|2025-03-23 22:45:00|37840.5|37825.5|37838|37823|37853|37838|37835.5|37820.5|14
1742770200000|2025-03-23 22:50:00|37835.5|37820.5|37805.5|37790.5|37838|37823|37803|37788|16
1742770500000|2025-03-23 22:55:00|37815.5|37800.5|37833|37818|37843|37828|37815.5|37800.5|36
1742770800000|2025-03-23 23:00:00|37840.5|37825.5|37805.5|37790.5|37848|37833|37798|37783|40
1742771100000|2025-03-23 23:05:00|37808|37793|37828|37813|37828|37813|37798|37783|16
1742771400000|2025-03-23 23:10:00|37823|37808|37815.5|37800.5|37830.5|37815.5|37808|37793|10
1742771700000|2025-03-23 23:15:00|37813|37798|37808|37793|37815.5|37800.5|37808|37793|17
1742772000000|2025-03-23 23:20:00|37805.5|37790.5|37798|37783|37805.5|37790.5|37788|37773|26
1742772300000|2025-03-23 23:25:00|37800.5|37785.5|37797.3|37782.3|37809.8|37794.8|37788|37773|26
1742772600000|2025-03-23 23:30:00|37799.8|37784.8|37783.3|37776.3|37799.8|37784.8|37758.3|37751.3|6491
1742772900000|2025-03-23 23:35:00|37785.8|37778.8|37803.3|37796.3|37805.8|37798.8|37783.3|37776.3|54
1742773200000|2025-03-23 23:40:00|37800.8|37793.8|37800.8|37793.8|37810.8|37803.8|37790.8|37783.8|134
1742773500000|2025-03-23 23:45:00|37803.3|37796.3|37793.3|37786.3|37818.3|37811.3|37775.8|37768.8|277
1742773800000|2025-03-23 23:50:00|37790.8|37783.8|37785.8|37778.8|37795.8|37788.8|37773.3|37766.3|182
1742774100000|2025-03-23 23:55:00|37788.3|37781.3|37818.3|37811.3|37823.3|37816.3|37770.8|37763.8|160
1742774400000|2025-03-24 00:00:00|37828.3|37821.3|37845.8|37838.8|37848.3|37841.3|37765.8|37758.8|856
1742774700000|2025-03-24 00:05:00|37848.3|37841.3|37843.3|37836.3|37855.8|37848.8|37795.8|37788.8|418
1742775000000|2025-03-24 00:10:00|37840.8|37833.8|37735.8|37728.8|37843.3|37836.3|37725.8|37718.8|343
1742775300000|2025-03-24 00:15:00|37738.3|37731.3|37715.8|37708.8|37765.8|37758.8|37695.8|37688.8|320
1742775600000|2025-03-24 00:20:00|37713.3|37706.3|37713.3|37706.3|37718.3|37711.3|37690.8|37683.8|181
1742775900000|2025-03-24 00:25:00|37715.8|37708.8|37720.8|37713.8|37780.8|37773.8|37715.8|37708.8|195
1742776200000|2025-03-24 00:30:00|37723.3|37716.3|37688.3|37681.3|37723.3|37716.3|37658.3|37651.3|232
1742776500000|2025-03-24 00:35:00|37690.8|37683.8|37693.3|37686.3|37703.3|37696.3|37668.3|37661.3|67
1742776800000|2025-03-24 00:40:00|37695.8|37688.8|37685.8|37678.8|37710.8|37703.8|37673.3|37666.3|53
1742777100000|2025-03-24 00:45:00|37683.3|37676.3|37788.3|37781.3|37788.3|37781.3|37678.3|37671.3|372
1742777400000|2025-03-24 00:50:00|37783.3|37776.3|37768.3|37761.3|37790.8|37783.8|37750.8|37743.8|190
1742777700000|2025-03-24 00:55:00|37765.8|37758.8|37790.8|37783.8|37805.8|37798.8|37755.8|37748.8|180
1742778000000|2025-03-24 01:00:00|37785.8|37778.8|37738.3|37731.3|37788.3|37781.3|37735.8|37728.8|109
1742778300000|2025-03-24 01:05:00|37735.8|37728.8|37723.3|37716.3|37740.8|37733.8|37690.8|37683.8|112
1742778600000|2025-03-24 01:10:00|37720.8|37713.8|37778.3|37771.3|37778.3|37771.3|37715.8|37708.8|134
1742778900000|2025-03-24 01:15:00|37775.8|37768.8|37783.3|37776.3|37785.8|37778.8|37760.8|37753.8|119
1742779200000|2025-03-24 01:20:00|37785.8|37778.8|37775.8|37768.8|37793.3|37786.3|37748.3|37741.3|86
1742779500000|2025-03-24 01:25:00|37778.3|37771.3|37745.8|37738.8|37788.3|37781.3|37738.3|37731.3|73
1742779800000|2025-03-24 01:30:00|37748.3|37741.3|37723.3|37716.3|37765.8|37758.8|37715.8|37708.8|93
1742780100000|2025-03-24 01:35:00|37720.8|37713.8|37733.3|37726.3|37745.8|37738.8|37710.8|37703.8|135
1742780400000|2025-03-24 01:40:00|37730.8|37723.8|37733.3|37726.3|37763.3|37756.3|37713.3|37706.3|103
1742780700000|2025-03-24 01:45:00|37735.8|37728.8|37738.3|37731.3|37750.8|37743.8|37725.8|37718.8|69
1742781000000|2025-03-24 01:50:00|37735.8|37728.8|37735.8|37728.8|37743.3|37736.3|37720.8|37713.8|101
1742781300000|2025-03-24 01:55:00|37738.3|37731.3|37703.3|37696.3|37740.8|37733.8|37693.3|37686.3|73
1742781600000|2025-03-24 02:00:00|37700.8|37693.8|37700.8|37693.8|37713.3|37706.3|37690.8|37683.8|57
1742781900000|2025-03-24 02:05:00|37703.3|37696.3|37715.8|37708.8|37723.3|37716.3|37700.8|37693.8|74
1742782200000|2025-03-24 02:10:00|37718.3|37711.3|37688.3|37681.3|37720.8|37713.8|37678.3|37671.3|80
1742782500000|2025-03-24 02:15:00|37685.8|37678.8|37695.8|37688.8|37698.3|37691.3|37683.3|37676.3|63
1742782800000|2025-03-24 02:20:00|37693.3|37686.3|37670.8|37663.8|37695.8|37688.8|37670.8|37663.8|77
1742783100000|2025-03-24 02:25:00|37673.3|37666.3|37700.8|37693.8|37700.8|37693.8|37673.3|37666.3|90
1742783400000|2025-03-24 02:30:00|37698.3|37691.3|37680.8|37673.8|37710.8|37703.8|37675.8|37668.8|51
1742783700000|2025-03-24 02:35:00|37683.3|37676.3|37678.3|37671.3|37685.8|37678.8|37668.3|37661.3|31
1742784000000|2025-03-24 02:40:00|37680.8|37673.8|37703.3|37696.3|37705.8|37698.8|37680.8|37673.8|38
1742784300000|2025-03-24 02:45:00|37705.8|37698.8|37713.3|37706.3|37713.3|37706.3|37693.3|37686.3|50
1742784600000|2025-03-24 02:50:00|37715.8|37708.8|37725.8|37718.8|37730.8|37723.8|37713.3|37706.3|75
1742784900000|2025-03-24 02:55:00|37723.3|37716.3|37710.8|37703.8|37723.3|37716.3|37710.8|37703.8|21
1742785200000|2025-03-24 03:00:00|37713.3|37706.3|37718.3|37711.3|37723.3|37716.3|37710.8|37703.8|15
1742785500000|2025-03-24 03:05:00|37720.8|37713.8|37733.3|37726.3|37735.8|37728.8|37718.3|37711.3|49
1742785800000|2025-03-24 03:10:00|37735.8|37728.8|37745.8|37738.8|37750.8|37743.8|37735.8|37728.8|14
1742786100000|2025-03-24 03:15:00|37748.3|37741.3|37740.8|37733.8|37748.3|37741.3|37733.3|37726.3|32
1742786400000|2025-03-24 03:20:00|37743.3|37736.3|37730.8|37723.8|37745.8|37738.8|37728.3|37721.3|14
1742786700000|2025-03-24 03:25:00|37733.3|37726.3|37725.8|37718.8|37735.8|37728.8|37715.8|37708.8|55
1742787000000|2025-03-24 03:30:00|37723.3|37716.3|37655.8|37648.8|37725.8|37718.8|37650.8|37643.8|210
1742787300000|2025-03-24 03:35:00|37653.3|37646.3|37663.3|37656.3|37675.8|37668.8|37653.3|37646.3|80
1742787600000|2025-03-24 03:40:00|37660.8|37653.8|37705.8|37698.8|37705.8|37698.8|37660.8|37653.8|64
1742787900000|2025-03-24 03:45:00|37700.8|37693.8|37685.8|37678.8|37700.8|37693.8|37678.3|37671.3|65
1742788200000|2025-03-24 03:50:00|37683.3|37676.3|37670.8|37663.8|37695.8|37688.8|37668.3|37661.3|69
1742788500000|2025-03-24 03:55:00|37673.3|37666.3|37680.8|37673.8|37683.3|37676.3|37670.8|37663.8|47
1742788800000|2025-03-24 04:00:00|37678.3|37671.3|37703.3|37696.3|37705.8|37698.8|37665.8|37658.8|114
1742789100000|2025-03-24 04:05:00|37700.8|37693.8|37678.3|37671.3|37705.8|37698.8|37670.8|37663.8|71
1742789400000|2025-03-24 04:10:00|37675.8|37668.8|37685.8|37678.8|37693.3|37686.3|37675.8|37668.8|46
1742789700000|2025-03-24 04:15:00|37683.3|37676.3|37685.8|37678.8|37690.8|37683.8|37670.8|37663.8|41
1742790000000|2025-03-24 04:20:00|37683.3|37676.3|37670.8|37663.8|37688.3|37681.3|37665.8|37658.8|47
1742790300000|2025-03-24 04:25:00|37668.3|37661.3|37668.3|37661.3|37678.3|37671.3|37663.3|37656.3|38
1742790600000|2025-03-24 04:30:00|37665.8|37658.8|37675.8|37668.8|37675.8|37668.8|37655.8|37648.8|44
1742790900000|2025-03-24 04:35:00|37678.3|37671.3|37685.8|37678.8|37690.8|37683.8|37675.8|37668.8|72
1742791200000|2025-03-24 04:40:00|37688.3|37681.3|37675.8|37668.8|37688.3|37681.3|37670.8|37663.8|58
1742791500000|2025-03-24 04:45:00|37678.3|37671.3|37668.3|37661.3|37680.8|37673.8|37668.3|37661.3|21
1742791800000|2025-03-24 04:50:00|37670.8|37663.8|37665.8|37658.8|37675.8|37668.8|37660.8|37653.8|32
1742792100000|2025-03-24 04:55:00|37663.3|37656.3|37670.8|37663.8|37673.3|37666.3|37660.8|37653.8|35
1742792400000|2025-03-24 05:00:00|37673.3|37666.3|37700.8|37693.8|37705.8|37698.8|37673.3|37666.3|133
1742792700000|2025-03-24 05:05:00|37698.3|37691.3|37700.8|37693.8|37713.3|37706.3|37695.8|37688.8|60
1742793000000|2025-03-24 05:10:00|37703.3|37696.3|37705.8|37698.8|37708.3|37701.3|37695.8|37688.8|38
1742793300000|2025-03-24 05:15:00|37708.3|37701.3|37700.8|37693.8|37713.3|37706.3|37690.8|37683.8|43
1742793600000|2025-03-24 05:20:00|37703.3|37696.3|37700.8|37693.8|37705.8|37698.8|37690.8|37683.8|64
1742793900000|2025-03-24 05:25:00|37698.3|37691.3|37685.8|37678.8|37705.8|37698.8|37685.8|37678.8|64
1742794200000|2025-03-24 05:30:00|37688.3|37681.3|37683.3|37676.3|37693.3|37686.3|37670.8|37663.8|80
1742794500000|2025-03-24 05:35:00|37685.8|37678.8|37683.3|37676.3|37690.8|37683.8|37675.8|37668.8|40
1742794800000|2025-03-24 05:40:00|37685.8|37678.8|37673.3|37666.3|37688.3|37681.3|37670.8|37663.8|34
1742795100000|2025-03-24 05:45:00|37670.8|37663.8|37665.8|37658.8|37670.8|37663.8|37660.8|37653.8|52
1742795400000|2025-03-24 05:50:00|37660.8|37653.8|37685.8|37678.8|37688.3|37681.3|37660.8|37653.8|81
1742795700000|2025-03-24 05:55:00|37683.3|37676.3|37690.8|37683.8|37700.8|37693.8|37680.8|37673.8|60
1742796000000|2025-03-24 06:00:00|37693.3|37686.3|37688.3|37681.3|37695.8|37688.8|37680.8|37673.8|84
1742796300000|2025-03-24 06:05:00|37685.8|37678.8|37685.8|37678.8|37690.8|37683.8|37680.8|37673.8|66
1742796600000|2025-03-24 06:10:00|37688.3|37681.3|37680.8|37673.8|37695.8|37688.8|37673.3|37666.3|98
1742796900000|2025-03-24 06:15:00|37683.3|37676.3|37680.8|37673.8|37695.8|37688.8|37680.8|37673.8|84
1742797200000|2025-03-24 06:20:00|37678.3|37671.3|37683.3|37676.3|37688.3|37681.3|37670.8|37663.8|99
1742797500000|2025-03-24 06:25:00|37685.8|37678.8|37653.3|37646.3|37685.8|37678.8|37643.3|37636.3|273
1742797800000|2025-03-24 06:30:00|37655.8|37648.8|37613.3|37606.3|37655.8|37648.8|37608.3|37601.3|454
1742798100000|2025-03-24 06:35:00|37615.8|37608.8|37588.3|37581.3|37615.8|37608.8|37585.8|37578.8|201
1742798400000|2025-03-24 06:40:00|37590.8|37583.8|37615.8|37608.8|37615.8|37608.8|37590.8|37583.8|220
1742798700000|2025-03-24 06:45:00|37613.3|37606.3|37630.8|37623.8|37630.8|37623.8|37610.8|37603.8|110
1742799000000|2025-03-24 06:50:00|37635.8|37628.8|37650.8|37643.8|37663.3|37656.3|37633.3|37626.3|158
1742799300000|2025-03-24 06:55:00|37648.3|37641.3|37663.3|37656.3|37668.3|37661.3|37645.8|37638.8|16
1742799600000|2025-03-24 07:00:00|37665.8|37658.8|37690.8|37683.8|37693.3|37686.3|37660.8|37653.8|102
1742799900000|2025-03-24 07:05:00|37688.3|37681.3|37700.8|37693.8|37705.8|37698.8|37685.8|37678.8|90
1742800200000|2025-03-24 07:10:00|37705.8|37698.8|37720.8|37713.8|37720.8|37713.8|37703.3|37696.3|88
1742800500000|2025-03-24 07:15:00|37725.8|37718.8|37730.8|37723.8|37730.8|37723.8|37725.8|37718.8|55
1742800800000|2025-03-24 07:20:00|37728.3|37721.3|37730.8|37723.8|37738.3|37731.3|37725.8|37718.8|124
1742801100000|2025-03-24 07:25:00|37725.8|37718.8|37725.8|37718.8|37733.3|37726.3|37710.8|37703.8|95
1742801400000|2025-03-24 07:30:00|37723.3|37716.3|37703.3|37696.3|37730.8|37723.8|37700.8|37693.8|29
1742801700000|2025-03-24 07:35:00|37705.8|37698.8|37690.8|37683.8|37710.8|37703.8|37690.8|37683.8|30
1742802000000|2025-03-24 07:40:00|37693.3|37686.3|37688.3|37681.3|37695.8|37688.8|37680.8|37673.8|12
1742802300000|2025-03-24 07:45:00|37690.8|37683.8|37693.3|37686.3|37703.3|37696.3|37688.3|37681.3|41
1742802600000|2025-03-24 07:50:00|37695.8|37688.8|37698.3|37691.3|37700.8|37693.8|37690.8|37683.8|19
1742802900000|2025-03-24 07:55:00|37695.8|37688.8|37695.8|37688.8|37705.8|37698.8|37690.8|37683.8|58
1742803200000|2025-03-24 08:00:00|37688.3|37681.3|37715.8|37708.8|37718.3|37711.3|37678.3|37671.3|123
1742803500000|2025-03-24 08:05:00|37720.8|37713.8|37740.8|37733.8|37745.8|37738.8|37710.8|37703.8|97
1742803800000|2025-03-24 08:10:00|37738.3|37731.3|37720.8|37713.8|37740.8|37733.8|37720.8|37713.8|124
1742804100000|2025-03-24 08:15:00|37740.8|37733.8|37720.8|37713.8|37748.3|37741.3|37720.8|37713.8|158
1742804400000|2025-03-24 08:20:00|37718.3|37711.3|37725.8|37718.8|37730.8|37723.8|37705.8|37698.8|60
1742804700000|2025-03-24 08:25:00|37723.3|37716.3|37710.8|37703.8|37733.3|37726.3|37705.8|37698.8|18
1742805000000|2025-03-24 08:30:00|37708.3|37701.3|37660.8|37653.8|37708.3|37701.3|37658.3|37651.3|96
1742805300000|2025-03-24 08:35:00|37663.3|37656.3|37680.8|37673.8|37688.3|37681.3|37660.8|37653.8|40
1742805600000|2025-03-24 08:40:00|37678.3|37671.3|37665.8|37658.8|37690.8|37683.8|37663.3|37656.3|28
1742805900000|2025-03-24 08:45:00|37663.3|37656.3|37680.8|37673.8|37683.3|37676.3|37660.8|37653.8|26
1742806200000|2025-03-24 08:50:00|37683.3|37676.3|37675.8|37668.8|37688.3|37681.3|37668.3|37661.3|24
1742806500000|2025-03-24 08:55:00|37673.3|37666.3|37693.3|37686.3|37695.8|37688.8|37673.3|37666.3|45
1742806800000|2025-03-24 09:00:00|37690.8|37683.8|37683.3|37676.3|37690.8|37683.8|37665.8|37658.8|77
1742807100000|2025-03-24 09:05:00|37685.8|37678.8|37685.8|37678.8|37703.3|37696.3|37678.3|37671.3|21
1742807400000|2025-03-24 09:10:00|37688.3|37681.3|37695.8|37688.8|37695.8|37688.8|37675.8|37668.8|36
1742807700000|2025-03-24 09:15:00|37693.3|37686.3|37690.8|37683.8|37695.8|37688.8|37675.8|37668.8|7
1742808000000|2025-03-24 09:20:00|37693.3|37686.3|37673.3|37666.3|37693.3|37686.3|37670.8|37663.8|17
1742808300000|2025-03-24 09:25:00|37675.8|37668.8|37648.3|37641.3|37675.8|37668.8|37635.8|37628.8|81
1742808600000|2025-03-24 09:30:00|37645.8|37638.8|37605.8|37598.8|37655.8|37648.8|37605.8|37598.8|41
1742808900000|2025-03-24 09:35:00|37608.3|37601.3|37623.3|37616.3|37630.8|37623.8|37605.8|37598.8|34
1742809200000|2025-03-24 09:40:00|37620.8|37613.8|37628.3|37621.3|37635.8|37628.8|37618.3|37611.3|12
1742809500000|2025-03-24 09:45:00|37625.8|37618.8|37650.8|37643.8|37655.8|37648.8|37625.8|37618.8|118
1742809800000|2025-03-24 09:50:00|37645.8|37638.8|37645.8|37638.8|37650.8|37643.8|37640.8|37633.8|24
1742810100000|2025-03-24 09:55:00|37643.3|37636.3|37625.8|37618.8|37645.8|37638.8|37625.8|37618.8|13
1742810400000|2025-03-24 10:00:00|37620.8|37613.8|37625.8|37618.8|37630.8|37623.8|37615.8|37608.8|14
1742810700000|2025-03-24 10:05:00|37623.3|37616.3|37633.3|37626.3|37635.8|37628.8|37620.8|37613.8|9
1742811000000|2025-03-24 10:10:00|37635.8|37628.8|37633.3|37626.3|37638.3|37631.3|37625.8|37618.8|55
1742811300000|2025-03-24 10:15:00|37635.8|37628.8|37645.8|37638.8|37645.8|37638.8|37630.8|37623.8|42
1742811600000|2025-03-24 10:20:00|37643.3|37636.3|37645.8|37638.8|37663.3|37656.3|37643.3|37636.3|49
1742811900000|2025-03-24 10:25:00|37648.3|37641.3|37650.8|37643.8|37660.8|37653.8|37645.8|37638.8|21
1742812200000|2025-03-24 10:30:00|37648.3|37641.3|37683.3|37676.3|37685.8|37678.8|37645.8|37638.8|75
1742812500000|2025-03-24 10:35:00|37685.8|37678.8|37695.8|37688.8|37698.3|37691.3|37685.8|37678.8|30
1742812800000|2025-03-24 10:40:00|37693.3|37686.3|37713.3|37706.3|37715.8|37708.8|37685.8|37678.8|71
1742813100000|2025-03-24 10:45:00|37710.8|37703.8|37710.8|37703.8|37715.8|37708.8|37705.8|37698.8|30
1742813400000|2025-03-24 10:50:00|37713.3|37706.3|37715.8|37708.8|37725.8|37718.8|37705.8|37698.8|206
1742813700000|2025-03-24 10:55:00|37713.3|37706.3|37720.8|37713.8|37735.8|37728.8|37713.3|37706.3|81
1742814000000|2025-03-24 11:00:00|37718.3|37711.3|37720.8|37713.8|37735.8|37728.8|37715.8|37708.8|33
1742814300000|2025-03-24 11:05:00|37723.3|37716.3|37728.3|37721.3|37730.8|37723.8|37720.8|37713.8|78
1742814600000|2025-03-24 11:10:00|37725.8|37718.8|37740.8|37733.8|37745.8|37738.8|37725.8|37718.8|31
1742814900000|2025-03-24 11:15:00|37738.3|37731.3|37735.8|37728.8|37745.8|37738.8|37733.3|37726.3|16
1742815200000|2025-03-24 11:20:00|37733.3|37726.3|37745.8|37738.8|37760.8|37753.8|37733.3|37726.3|43
1742815500000|2025-03-24 11:25:00|37750.8|37743.8|37758.3|37751.3|37770.8|37763.8|37748.3|37741.3|26
1742815800000|2025-03-24 11:30:00|37755.8|37748.8|37745.8|37738.8|37760.8|37753.8|37745.8|37738.8|15
1742816100000|2025-03-24 11:35:00|37743.3|37736.3|37748.3|37741.3|37750.8|37743.8|37740.8|37733.8|17
1742816400000|2025-03-24 11:40:00|37750.8|37743.8|37750.8|37743.8|37765.8|37758.8|37748.3|37741.3|67
1742816700000|2025-03-24 11:45:00|37753.3|37746.3|37745.8|37738.8|37758.3|37751.3|37745.8|37738.8|10
1742817000000|2025-03-24 11:50:00|37748.3|37741.3|37735.8|37728.8|37750.8|37743.8|37730.8|37723.8|13
1742817300000|2025-03-24 11:55:00|37738.3|37731.3|37725.8|37718.8|37738.3|37731.3|37720.8|37713.8|16
1742817600000|2025-03-24 12:00:00|37728.3|37721.3|37720.8|37713.8|37728.3|37721.3|37705.8|37698.8|36
1742817900000|2025-03-24 12:05:00|37715.8|37708.8|37735.8|37728.8|37740.8|37733.8|37715.8|37708.8|21
1742818200000|2025-03-24 12:10:00|37733.3|37726.3|37728.3|37721.3|37735.8|37728.8|37718.3|37711.3|24
1742818500000|2025-03-24 12:15:00|37725.8|37718.8|37715.8|37708.8|37730.8|37723.8|37713.3|37706.3|18
1742818800000|2025-03-24 12:20:00|37718.3|37711.3|37730.8|37723.8|37733.3|37726.3|37710.8|37703.8|8
1742819100000|2025-03-24 12:25:00|37728.3|37721.3|37725.8|37718.8|37735.8|37728.8|37720.8|37713.8|9
1742819400000|2025-03-24 12:30:00|37728.3|37721.3|37730.8|37723.8|37743.3|37736.3|37725.8|37718.8|25
1742819700000|2025-03-24 12:35:00|37733.3|37726.3|37730.8|37723.8|37735.8|37728.8|37720.8|37713.8|40
1742820000000|2025-03-24 12:40:00|37725.8|37718.8|37730.8|37723.8|37735.8|37728.8|37718.3|37711.3|36
1742820300000|2025-03-24 12:45:00|37728.3|37721.3|37720.8|37713.8|37733.3|37726.3|37705.8|37698.8|23
1742820600000|2025-03-24 12:50:00|37723.3|37716.3|37723.3|37716.3|37728.3|37721.3|37718.3|37711.3|5
1742820900000|2025-03-24 12:55:00|37720.8|37713.8|37723.3|37716.3|37725.8|37718.8|37715.8|37708.8|13
1742821200000|2025-03-24 13:00:00|37720.8|37713.8|37713.3|37706.3|37725.8|37718.8|37703.3|37696.3|23
1742821500000|2025-03-24 13:05:00|37715.8|37708.8|37725.8|37718.8|37728.3|37721.3|37710.8|37703.8|14
1742821800000|2025-03-24 13:10:00|37728.3|37721.3|37708.3|37701.3|37730.8|37723.8|37708.3|37701.3|24
1742822100000|2025-03-24 13:15:00|37710.8|37703.8|37720.8|37713.8|37730.8|37723.8|37705.8|37698.8|17
1742822400000|2025-03-24 13:20:00|37723.3|37716.3|37730.8|37723.8|37730.8|37723.8|37720.8|37713.8|63
1742822700000|2025-03-24 13:25:00|37725.8|37718.8|37725.8|37718.8|37735.8|37728.8|37720.8|37713.8|18
1742823000000|2025-03-24 13:30:00|37720.8|37713.8|37755.8|37748.8|37780.8|37773.8|37715.8|37708.8|192
1742823300000|2025-03-24 13:35:00|37758.3|37751.3|37775.8|37768.8|37783.3|37776.3|37750.8|37743.8|99
1742823600000|2025-03-24 13:40:00|37778.3|37771.3|37758.3|37751.3|37785.8|37778.8|37753.3|37746.3|212
1742823900000|2025-03-24 13:45:00|37780.8|37773.8|37785.8|37778.8|37803.3|37796.3|37748.3|37741.3|254
1742824200000|2025-03-24 13:50:00|37788.3|37781.3|37800.8|37793.8|37818.3|37811.3|37783.3|37776.3|161
1742824500000|2025-03-24 13:55:00|37803.3|37796.3|37815.8|37808.8|37825.8|37818.8|37798.3|37791.3|101
1742824800000|2025-03-24 14:00:00|37818.3|37811.3|37823.3|37816.3|37833.3|37826.3|37810.8|37803.8|134
1742825100000|2025-03-24 14:05:00|37825.8|37818.8|37810.8|37803.8|37835.8|37828.8|37805.8|37798.8|216
1742825400000|2025-03-24 14:10:00|37808.3|37801.3|37815.8|37808.8|37835.8|37828.8|37800.8|37793.8|84
1742825700000|2025-03-24 14:15:00|37818.3|37811.3|37823.3|37816.3|37828.3|37821.3|37805.8|37798.8|83
1742826000000|2025-03-24 14:20:00|37825.8|37818.8|37863.3|37856.3|37865.8|37858.8|37820.8|37813.8|145
1742826300000|2025-03-24 14:25:00|37860.8|37853.8|37873.3|37866.3|37880.8|37873.8|37853.3|37846.3|193
1742826600000|2025-03-24 14:30:00|37875.8|37868.8|37868.3|37861.3|37880.8|37873.8|37855.8|37848.8|91
1742826900000|2025-03-24 14:35:00|37870.8|37863.8|37873.3|37866.3|37880.8|37873.8|37850.8|37843.8|197
1742827200000|2025-03-24 14:40:00|37875.8|37868.8|37865.8|37858.8|37885.8|37878.8|37855.8|37848.8|139
1742827500000|2025-03-24 14:45:00|37860.8|37853.8|37898.3|37891.3|37900.8|37893.8|37860.8|37853.8|77
1742827800000|2025-03-24 14:50:00|37895.8|37888.8|37935.8|37928.8|37938.3|37931.3|37895.8|37888.8|366
1742828100000|2025-03-24 14:55:00|37930.8|37923.8|37940.8|37933.8|37950.8|37943.8|37925.8|37918.8|354
1742828400000|2025-03-24 15:00:00|37943.3|37936.3|37945.8|37938.8|37950.8|37943.8|37915.8|37908.8|296
1742828700000|2025-03-24 15:05:00|37948.3|37941.3|37940.8|37933.8|37960.8|37953.8|37940.8|37933.8|155
1742829000000|2025-03-24 15:10:00|37945.8|37938.8|37935.8|37928.8|37955.8|37948.8|37930.8|37923.8|102
1742829300000|2025-03-24 15:15:00|37938.3|37931.3|37945.8|37938.8|37950.8|37943.8|37935.8|37928.8|30
1742829600000|2025-03-24 15:20:00|37943.3|37936.3|37948.3|37941.3|37955.8|37948.8|37940.8|37933.8|20
1742829900000|2025-03-24 15:25:00|37945.8|37938.8|37930.8|37923.8|37950.8|37943.8|37920.8|37913.8|55
1742830200000|2025-03-24 15:30:00|37935.8|37928.8|37933.3|37926.3|37935.8|37928.8|37918.3|37911.3|73
1742830500000|2025-03-24 15:35:00|37935.8|37928.8|37915.8|37908.8|37943.3|37936.3|37913.3|37906.3|36
1742830800000|2025-03-24 15:40:00|37918.3|37911.3|37930.8|37923.8|37943.3|37936.3|37918.3|37911.3|64
1742831100000|2025-03-24 15:45:00|37933.3|37926.3|37920.8|37913.8|37950.8|37943.8|37918.3|37911.3|125
1742831400000|2025-03-24 15:50:00|37923.3|37916.3|37940.8|37933.8|37940.8|37933.8|37918.3|37911.3|33
1742831700000|2025-03-24 15:55:00|37945.8|37938.8|37975.8|37968.8|37980.8|37973.8|37940.8|37933.8|77
1742832000000|2025-03-24 16:00:00|37978.3|37971.3|37985.8|37978.8|37995.8|37988.8|37970.8|37963.8|216
1742832300000|2025-03-24 16:05:00|37988.3|37981.3|38000.8|37993.8|38005.8|37998.8|37980.8|37973.8|67
1742832600000|2025-03-24 16:10:00|37998.3|37991.3|37985.8|37978.8|38000.8|37993.8|37985.8|37978.8|125
1742832900000|2025-03-24 16:15:00|37988.3|37981.3|37978.3|37971.3|37995.8|37988.8|37975.8|37968.8|55
1742833200000|2025-03-24 16:20:00|37975.8|37968.8|37985.8|37978.8|37990.8|37983.8|37975.8|37968.8|95
1742833500000|2025-03-24 16:25:00|37980.8|37973.8|37925.8|37918.8|37985.8|37978.8|37923.3|37916.3|358
1742833800000|2025-03-24 16:30:00|37928.3|37921.3|37925.8|37918.8|37935.8|37928.8|37908.3|37901.3|504
1742834100000|2025-03-24 16:35:00|37923.3|37916.3|37913.3|37906.3|37933.3|37926.3|37905.8|37898.8|143
1742834400000|2025-03-24 16:40:00|37910.8|37903.8|37898.3|37891.3|37915.8|37908.8|37880.8|37873.8|165
1742834700000|2025-03-24 16:45:00|37895.8|37888.8|37905.8|37898.8|37920.8|37913.8|37895.8|37888.8|117
1742835000000|2025-03-24 16:50:00|37903.3|37896.3|37920.8|37913.8|37920.8|37913.8|37900.8|37893.8|35
1742835300000|2025-03-24 16:55:00|37923.3|37916.3|37905.8|37898.8|37923.3|37916.3|37905.8|37898.8|54
1742835600000|2025-03-24 17:00:00|37903.3|37896.3|37895.8|37888.8|37905.8|37898.8|37885.8|37878.8|47
1742835900000|2025-03-24 17:05:00|37893.3|37886.3|37885.8|37878.8|37910.8|37903.8|37883.3|37876.3|35
1742836200000|2025-03-24 17:10:00|37883.3|37876.3|37890.8|37883.8|37890.8|37883.8|37880.8|37873.8|113
1742836500000|2025-03-24 17:15:00|37893.3|37886.3|37890.8|37883.8|37910.8|37903.8|37880.8|37873.8|55
1742836800000|2025-03-24 17:20:00|37885.8|37878.8|37900.8|37893.8|37910.8|37903.8|37883.3|37876.3|42
1742837100000|2025-03-24 17:25:00|37903.3|37896.3|37918.3|37911.3|37920.8|37913.8|37900.8|37893.8|43
1742837400000|2025-03-24 17:30:00|37920.8|37913.8|37915.8|37908.8|37928.3|37921.3|37910.8|37903.8|21
1742837700000|2025-03-24 17:35:00|37913.3|37906.3|37925.8|37918.8|37930.8|37923.8|37905.8|37898.8|72
1742838000000|2025-03-24 17:40:00|37928.3|37921.3|37910.8|37903.8|37930.8|37923.8|37903.3|37896.3|121
1742838300000|2025-03-24 17:45:00|37913.3|37906.3|37915.8|37908.8|37918.3|37911.3|37903.3|37896.3|37
1742838600000|2025-03-24 17:50:00|37920.8|37913.8|37923.3|37916.3|37928.3|37921.3|37910.8|37903.8|33
1742838900000|2025-03-24 17:55:00|37920.8|37913.8|37928.3|37921.3|37930.8|37923.8|37915.8|37908.8|15
1742839200000|2025-03-24 18:00:00|37930.8|37923.8|37890.8|37883.8|37930.8|37923.8|37880.8|37873.8|54
1742839500000|2025-03-24 18:05:00|37888.3|37881.3|37900.8|37893.8|37905.8|37898.8|37888.3|37881.3|13
1742839800000|2025-03-24 18:10:00|37898.3|37891.3|37895.8|37888.8|37903.3|37896.3|37890.8|37883.8|9
1742840100000|2025-03-24 18:15:00|37893.3|37886.3|37900.8|37893.8|37910.8|37903.8|37890.8|37883.8|22
1742840400000|2025-03-24 18:20:00|37895.8|37888.8|37900.8|37893.8|37905.8|37898.8|37890.8|37883.8|13
1742840700000|2025-03-24 18:25:00|37898.3|37891.3|37890.8|37883.8|37900.8|37893.8|37888.3|37881.3|31
1742841000000|2025-03-24 18:30:00|37895.8|37888.8|37890.8|37883.8|37895.8|37888.8|37878.3|37871.3|49
1742841300000|2025-03-24 18:35:00|37888.3|37881.3|37920.8|37913.8|37935.8|37928.8|37885.8|37878.8|181
1742841600000|2025-03-24 18:40:00|37923.3|37916.3|37955.8|37948.8|37958.3|37951.3|37910.8|37903.8|206
1742841900000|2025-03-24 18:45:00|37958.3|37951.3|37950.8|37943.8|37965.8|37958.8|37925.8|37918.8|359
1742842200000|2025-03-24 18:50:00|37953.3|37946.3|37970.8|37963.8|37973.3|37966.3|37950.8|37943.8|228
1742842500000|2025-03-24 18:55:00|37968.3|37961.3|37960.8|37953.8|37970.8|37963.8|37960.8|37953.8|64
1742842800000|2025-03-24 19:00:00|37965.8|37958.8|37975.8|37968.8|37975.8|37968.8|37960.8|37953.8|49
1742843100000|2025-03-24 19:05:00|37980.8|37973.8|37975.8|37968.8|37985.8|37978.8|37975.8|37968.8|80
1742843400000|2025-03-24 19:10:00|37973.3|37966.3|37965.8|37958.8|37975.8|37968.8|37965.8|37958.8|97
1742843700000|2025-03-24 19:15:00|37968.3|37961.3|37978.3|37971.3|37980.8|37973.8|37965.8|37958.8|34
1742844000000|2025-03-24 19:20:00|37975.8|37968.8|37983.3|37976.3|37985.8|37978.8|37973.3|37966.3|111
1742844300000|2025-03-24 19:25:00|37985.8|37978.8|37973.3|37966.3|37985.8|37978.8|37965.8|37958.8|133
1742844600000|2025-03-24 19:30:00|37975.8|37968.8|37980.8|37973.8|37985.8|37978.8|37965.8|37958.8|92
1742844900000|2025-03-24 19:35:00|37978.3|37971.3|37980.8|37973.8|37985.8|37978.8|37973.3|37966.3|37
1742845200000|2025-03-24 19:40:00|37978.3|37971.3|37983.3|37976.3|37990.8|37983.8|37975.8|37968.8|60
1742845500000|2025-03-24 19:45:00|37985.8|37978.8|38000.8|37993.8|38003.3|37996.3|37983.3|37976.3|51
1742845800000|2025-03-24 19:50:00|37998.3|37991.3|37995.8|37988.8|38000.8|37993.8|37970.8|37963.8|151
1742846100000|2025-03-24 19:55:00|37998.3|37991.3|37993.3|37986.3|38010.8|38003.8|37985.8|37978.8|293
1742846400000|2025-03-24 20:00:00|37990.8|37983.8|37993.3|37986.3|38005.8|37998.8|37990.8|37983.8|262
1742846700000|2025-03-24 20:05:00|37990.8|37983.8|37990.8|37983.8|37998.3|37991.3|37988.3|37981.3|9
1742847000000|2025-03-24 20:10:00|37988.3|37981.3|37985.8|37978.8|37990.8|37983.8|37980.8|37973.8|41
1742847300000|2025-03-24 20:15:00|37988.3|37981.3|37988.3|37981.3|37990.8|37983.8|37985.8|37978.8|20
1742847600000|2025-03-24 20:20:00|37990.8|37983.8|37980.8|37973.8|37990.8|37983.8|37980.8|37973.8|5
1742847900000|2025-03-24 20:25:00|37978.3|37971.3|37970.8|37963.8|37978.3|37971.3|37968.3|37961.3|15
1742848200000|2025-03-24 20:30:00|37968.3|37961.3|37960.8|37953.8|37970.8|37963.8|37958.3|37951.3|13
1742848500000|2025-03-24 20:35:00|||||||||14
1742848800000|2025-03-24 20:40:00|37958.3|37951.3|37958.3|37951.3|37960.8|37953.8|37955.8|37948.8|2
1742849100000|2025-03-24 20:45:00|37960.8|37953.8|37965.8|37958.8|37970.8|37963.8|37958.3|37951.3|36
1742849400000|2025-03-24 20:50:00|37960.8|37953.8|37965.8|37958.8|37970.8|37963.8|37960.8|37953.8|23
1742849700000|2025-03-24 20:55:00|37968.3|37961.3|37983.3|37976.3|37985.8|37978.8|37968.3|37961.3|47
1742850000000|2025-03-24 21:00:00|37985.8|37978.8|37980.8|37973.8|37988.3|37981.3|37970.8|37963.8|1
1742850300000|2025-03-24 21:05:00|37978.3|37971.3|37978.3|37971.3|37978.3|37971.3|37978.3|37971.3|0
1742850600000|2025-03-24 21:10:00|37980.8|37973.8|37992.4|37962.4|37992.4|37973.8|37973.3|37962.3|10784
1742850900000|2025-03-24 21:15:00|37992.6|37962.6|37992.5|37962.5|37994.2|37964.2|37992.4|37962.4|0
1742851200000|2025-03-24 21:20:00|37993.1|37963.1|37993.3|37963.3|37993.4|37963.4|37992.5|37962.5|0
1742851500000|2025-03-24 21:25:00|37993.7|37963.7|37993.8|37963.8|37994|37964|37993.3|37963.3|0
1742851800000|2025-03-24 21:30:00|37994|37964|37994.4|37964.4|37994.5|37964.5|37994|37964|0
1742852100000|2025-03-24 21:35:00|37994.2|37964.2|37993.9|37963.9|37994.2|37964.2|37993.9|37963.9|0
1742852400000|2025-03-24 21:40:00|37994.4|37964.4|37994.4|37964.4|37995.8|37965.8|37993.9|37963.9|0
1742852700000|2025-03-24 21:45:00|37994.6|37964.6|37995.9|37965.9|37995.9|37965.9|37994.6|37964.6|0
1742853000000|2025-03-24 21:50:00|37996|37966|37996.3|37966.3|37997.1|37967.1|37996|37966|0
1742853300000|2025-03-24 21:55:00|37996.5|37966.5|37997.1|37967.1|37997.1|37967.1|37994.8|37964.8|0
1742853600000|2025-03-24 22:00:00|37995.9|37965.9|37987.3|37972.3|38002.3|37987.3|37974.8|37959.8|1
1742853900000|2025-03-24 22:05:00|37989.8|37974.8|37987.3|37972.3|37989.8|37974.8|37987.3|37972.3|0
1742854200000|2025-03-24 22:10:00|37989.8|37974.8|37982.3|37967.3|37989.8|37974.8|37982.3|37967.3|3
1742854500000|2025-03-24 22:15:00|37984.8|37969.8|37982.3|37967.3|37989.8|37974.8|37979.8|37964.8|6
1742854800000|2025-03-24 22:20:00|37979.8|37964.8|37982.3|37967.3|37984.8|37969.8|37979.8|37964.8|1
1742855100000|2025-03-24 22:25:00|37979.8|37964.8|37979.8|37964.8|37979.8|37964.8|37977.3|37962.3|26
1742855400000|2025-03-24 22:30:00|37982.3|37967.3|37979.8|37964.8|37982.3|37967.3|37957.3|37942.3|38
1742855700000|2025-03-24 22:35:00|37977.3|37962.3|37974.8|37959.8|37979.8|37964.8|37974.8|37959.8|0
1742856000000|2025-03-24 22:40:00|37977.3|37962.3|37977.3|37962.3|37979.8|37964.8|37972.3|37957.3|4
1742856300000|2025-03-24 22:45:00|37979.8|37964.8|37972.3|37957.3|37979.8|37964.8|37969.8|37954.8|0
1742856600000|2025-03-24 22:50:00|37969.8|37954.8|37967.3|37952.3|37969.8|37954.8|37964.8|37949.8|3
1742856900000|2025-03-24 22:55:00|37969.8|37954.8|37972.3|37957.3|37972.3|37957.3|37969.8|37954.8|0
1742857200000|2025-03-24 23:00:00|37969.8|37954.8|37977.3|37962.3|37984.8|37969.8|37962.3|37947.3|27
1742857500000|2025-03-24 23:05:00|37974.8|37959.8|37972.3|37957.3|37977.3|37962.3|37959.8|37944.8|9
1742857800000|2025-03-24 23:10:00|37969.8|37954.8|37972.3|37957.3|37977.3|37962.3|37969.8|37954.8|4
1742858100000|2025-03-24 23:15:00|37974.8|37959.8|37969.8|37954.8|37979.8|37964.8|37969.8|37954.8|22
1742858400000|2025-03-24 23:20:00|37972.3|37957.3|37972.3|37957.3|37977.3|37962.3|37969.8|37954.8|8
1742858700000|2025-03-24 23:25:00|37969.8|37954.8|37984.8|37969.8|37987.3|37972.3|37969.8|37954.8|27
1742859000000|2025-03-24 23:30:00|37987.3|37972.3|37980.8|37973.8|37998.3|37991.3|37975.8|37968.8|6365
1742859300000|2025-03-24 23:35:00|37978.3|37971.3|37985.8|37978.8|37995.8|37988.8|37975.8|37968.8|38
1742859600000|2025-03-24 23:40:00|37988.3|37981.3|38020.8|38013.8|38025.8|38018.8|37985.8|37978.8|52
1742859900000|2025-03-24 23:45:00|38023.3|38016.3|38015.8|38008.8|38040.8|38033.8|37993.3|37986.3|171
1742860200000|2025-03-24 23:50:00|38013.3|38006.3|37985.8|37978.8|38023.3|38016.3|37973.3|37966.3|135
1742860500000|2025-03-24 23:55:00|37983.3|37976.3|37985.8|37978.8|38010.8|38003.8|37975.8|37968.8|94
1742860800000|2025-03-25 00:00:00|37993.3|37986.3|38063.3|38056.3|38093.3|38086.3|37975.8|37968.8|765
1742861100000|2025-03-25 00:05:00|38065.8|38058.8|38030.8|38023.8|38085.8|38078.8|38010.8|38003.8|246
1742861400000|2025-03-25 00:10:00|38033.3|38026.3|38070.8|38063.8|38083.3|38076.3|37985.8|37978.8|265
1742861700000|2025-03-25 00:15:00|38073.3|38066.3|38075.8|38068.8|38090.8|38083.8|38000.8|37993.8|342
1742862000000|2025-03-25 00:20:00|38078.3|38071.3|38100.8|38093.8|38113.3|38106.3|38070.8|38063.8|269
1742862300000|2025-03-25 00:25:00|38098.3|38091.3|38098.3|38091.3|38133.3|38126.3|38090.8|38083.8|200
1742862600000|2025-03-25 00:30:00|38095.8|38088.8|38105.8|38098.8|38135.8|38128.8|38073.3|38066.3|294
1742862900000|2025-03-25 00:35:00|38103.3|38096.3|38095.8|38088.8|38118.3|38111.3|38085.8|38078.8|161
1742863200000|2025-03-25 00:40:00|38093.3|38086.3|38115.8|38108.8|38123.3|38116.3|38090.8|38083.8|149
1742863500000|2025-03-25 00:45:00|38110.8|38103.8|38093.3|38086.3|38130.8|38123.8|38063.3|38056.3|215
1742863800000|2025-03-25 00:50:00|38090.8|38083.8|38103.3|38096.3|38115.8|38108.8|38080.8|38073.8|198
1742864100000|2025-03-25 00:55:00|38105.8|38098.8|38093.3|38086.3|38105.8|38098.8|38070.8|38063.8|178
1742864400000|2025-03-25 01:00:00|38090.8|38083.8|38055.8|38048.8|38093.3|38086.3|38040.8|38033.8|184
1742864700000|2025-03-25 01:05:00|38053.3|38046.3|38038.3|38031.3|38063.3|38056.3|38028.3|38021.3|178
1742865000000|2025-03-25 01:10:00|38040.8|38033.8|38070.8|38063.8|38100.8|38093.8|38035.8|38028.8|203
1742865300000|2025-03-25 01:15:00|38068.3|38061.3|38033.3|38026.3|38073.3|38066.3|38028.3|38021.3|126
1742865600000|2025-03-25 01:20:00|38030.8|38023.8|38008.3|38001.3|38035.8|38028.8|38000.8|37993.8|133
1742865900000|2025-03-25 01:25:00|38010.8|38003.8|37940.8|37933.8|38018.3|38011.3|37938.3|37931.3|645
1742866200000|2025-03-25 01:30:00|37930.8|37923.8|37913.3|37906.3|37940.8|37933.8|37905.8|37898.8|409
1742866500000|2025-03-25 01:35:00|37910.8|37903.8|37930.8|37923.8|37930.8|37923.8|37885.8|37878.8|218
1742866800000|2025-03-25 01:40:00|37928.3|37921.3|37950.8|37943.8|37965.8|37958.8|37925.8|37918.8|185
1742867100000|2025-03-25 01:45:00|37953.3|37946.3|37913.3|37906.3|37955.8|37948.8|37913.3|37906.3|92
1742867400000|2025-03-25 01:50:00|37910.8|37903.8|37915.8|37908.8|37925.8|37918.8|37903.3|37896.3|72
1742867700000|2025-03-25 01:55:00|37913.3|37906.3|37910.8|37903.8|37925.8|37918.8|37895.8|37888.8|86
1742868000000|2025-03-25 02:00:00|37913.3|37906.3|37933.3|37926.3|37935.8|37928.8|37903.3|37896.3|85
1742868300000|2025-03-25 02:05:00|37930.8|37923.8|37930.8|37923.8|37945.8|37938.8|37925.8|37918.8|94
1742868600000|2025-03-25 02:10:00|37933.3|37926.3|37920.8|37913.8|37945.8|37938.8|37920.8|37913.8|51
1742868900000|2025-03-25 02:15:00|37923.3|37916.3|37880.8|37873.8|37925.8|37918.8|37878.3|37871.3|130
1742869200000|2025-03-25 02:20:00|37883.3|37876.3|37870.8|37863.8|37885.8|37878.8|37865.8|37858.8|107
1742869500000|2025-03-25 02:25:00|37873.3|37866.3|37900.8|37893.8|37900.8|37893.8|37873.3|37866.3|86
1742869800000|2025-03-25 02:30:00|37898.3|37891.3|37913.3|37906.3|37915.8|37908.8|37890.8|37883.8|23
1742870100000|2025-03-25 02:35:00|37915.8|37908.8|37913.3|37906.3|37915.8|37908.8|37905.8|37898.8|29
1742870400000|2025-03-25 02:40:00|37910.8|37903.8|37903.3|37896.3|37915.8|37908.8|37900.8|37893.8|31
1742870700000|2025-03-25 02:45:00|37900.8|37893.8|37891.3|37884.3|37905.8|37898.8|37875.8|37868.8|28
1742871000000|2025-03-25 02:50:00|37888.8|37881.8|37896.3|37889.3|37898.8|37891.8|37886.3|37879.3|47
1742871300000|2025-03-25 02:55:00|37893.8|37886.8|37913.8|37906.8|37916.3|37909.3|37893.8|37886.8|96
1742871600000|2025-03-25 03:00:00|37911.3|37904.3|37931.3|37924.3|37931.3|37924.3|37911.3|37904.3|88
1742871900000|2025-03-25 03:05:00|37928.8|37921.8|37898.8|37891.8|37936.3|37929.3|37898.8|37891.8|15
1742872200000|2025-03-25 03:10:00|37901.3|37894.3|37921.3|37914.3|37923.8|37916.8|37896.3|37889.3|23
1742872500000|2025-03-25 03:15:00|37918.8|37911.8|37893.8|37886.8|37918.8|37911.8|37891.3|37884.3|30
1742872800000|2025-03-25 03:20:00|37896.3|37889.3|37901.3|37894.3|37901.3|37894.3|37891.3|37884.3|19
1742873100000|2025-03-25 03:25:00|37898.8|37891.8|37901.3|37894.3|37903.8|37896.8|37891.3|37884.3|22
1742873400000|2025-03-25 03:30:00|37898.8|37891.8|37876.3|37869.3|37901.3|37894.3|37851.3|37844.3|122
1742873700000|2025-03-25 03:35:00|37873.8|37866.8|37848.8|37841.8|37876.3|37869.3|37838.8|37831.8|114
1742874000000|2025-03-25 03:40:00|37851.3|37844.3|37863.8|37856.8|37866.3|37859.3|37826.3|37819.3|86
1742874300000|2025-03-25 03:45:00|37866.3|37859.3|37836.3|37829.3|37866.3|37859.3|37831.3|37824.3|54
1742874600000|2025-03-25 03:50:00|37833.8|37826.8|37823.8|37816.8|37836.3|37829.3|37811.3|37804.3|84
1742874900000|2025-03-25 03:55:00|37821.3|37814.3|37806.3|37799.3|37823.8|37816.8|37788.8|37781.8|48
1742875200000|2025-03-25 04:00:00|37808.8|37801.8|37791.3|37784.3|37818.8|37811.8|37791.3|37784.3|66
1742875500000|2025-03-25 04:05:00|37788.8|37781.8|37816.3|37809.3|37818.8|37811.8|37788.8|37781.8|49
1742875800000|2025-03-25 04:10:00|37818.8|37811.8|37793.8|37786.8|37818.8|37811.8|37793.8|37786.8|36
1742876100000|2025-03-25 04:15:00|37796.3|37789.3|37736.3|37729.3|37796.3|37789.3|37731.3|37724.3|172
1742876400000|2025-03-25 04:20:00|37733.8|37726.8|37723.8|37716.8|37746.3|37739.3|37701.3|37694.3|183
1742876700000|2025-03-25 04:25:00|37721.3|37714.3|37721.3|37714.3|37736.3|37729.3|37713.8|37706.8|84
1742877000000|2025-03-25 04:30:00|37718.8|37711.8|37718.8|37711.8|37726.3|37719.3|37701.3|37694.3|50
1742877300000|2025-03-25 04:35:00|37716.3|37709.3|37751.3|37744.3|37753.8|37746.8|37713.8|37706.8|112
1742877600000|2025-03-25 04:40:00|37753.8|37746.8|37771.3|37764.3|37776.3|37769.3|37753.8|37746.8|96
1742877900000|2025-03-25 04:45:00|37768.8|37761.8|37773.8|37766.8|37778.8|37771.8|37766.3|37759.3|47
1742878200000|2025-03-25 04:50:00|37776.3|37769.3|37781.3|37774.3|37788.8|37781.8|37771.3|37764.3|33
1742878500000|2025-03-25 04:55:00|37783.8|37776.8|37783.8|37776.8|37796.3|37789.3|37776.3|37769.3|34
1742878800000|2025-03-25 05:00:00|37781.3|37774.3|37771.3|37764.3|37791.3|37784.3|37771.3|37764.3|49
1742879100000|2025-03-25 05:05:00|37773.8|37766.8|37791.3|37784.3|37793.8|37786.8|37771.3|37764.3|47
1742879400000|2025-03-25 05:10:00|37793.8|37786.8|37796.3|37789.3|37796.3|37789.3|37781.3|37774.3|31
1742879700000|2025-03-25 05:15:00|37793.8|37786.8|37811.3|37804.3|37813.8|37806.8|37786.3|37779.3|41
1742880000000|2025-03-25 05:20:00|37813.8|37806.8|37823.8|37816.8|37823.8|37816.8|37806.3|37799.3|38
1742880300000|2025-03-25 05:25:00|37821.3|37814.3|37823.8|37816.8|37828.8|37821.8|37811.3|37804.3|26
1742880600000|2025-03-25 05:30:00|37821.3|37814.3|37821.3|37814.3|37826.3|37819.3|37816.3|37809.3|21
1742880900000|2025-03-25 05:35:00|37823.8|37816.8|37826.3|37819.3|37826.3|37819.3|37816.3|37809.3|26
1742881200000|2025-03-25 05:40:00|37823.8|37816.8|37823.8|37816.8|37831.3|37824.3|37821.3|37814.3|37
1742881500000|2025-03-25 05:45:00|37826.3|37819.3|37831.3|37824.3|37841.3|37834.3|37823.8|37816.8|118
1742881800000|2025-03-25 05:50:00|37828.8|37821.8|37841.3|37834.3|37843.8|37836.8|37826.3|37819.3|37
1742882100000|2025-03-25 05:55:00|37838.8|37831.8|37816.3|37809.3|37838.8|37831.8|37816.3|37809.3|74
1742882400000|2025-03-25 06:00:00|37818.8|37811.8|37836.3|37829.3|37836.3|37829.3|37816.3|37809.3|99
1742882700000|2025-03-25 06:05:00|37833.8|37826.8|37828.8|37821.8|37846.3|37839.3|37816.3|37809.3|293
1742883000000|2025-03-25 06:10:00|37826.3|37819.3|37836.3|37829.3|37846.3|37839.3|37826.3|37819.3|220
1742883300000|2025-03-25 06:15:00|37833.8|37826.8|37828.8|37821.8|37838.8|37831.8|37821.3|37814.3|72
1742883600000|2025-03-25 06:20:00|37826.3|37819.3|37836.3|37829.3|37846.3|37839.3|37821.3|37814.3|303
1742883900000|2025-03-25 06:25:00|37833.8|37826.8|37831.3|37824.3|37836.3|37829.3|37798.8|37791.8|416
1742884200000|2025-03-25 06:30:00|37826.3|37819.3|37818.8|37811.8|37828.8|37821.8|37791.3|37784.3|517
1742884500000|2025-03-25 06:35:00|37821.3|37814.3|37826.3|37819.3|37831.3|37824.3|37816.3|37809.3|152
1742884800000|2025-03-25 06:40:00|37823.8|37816.8|37848.8|37841.8|37848.8|37841.8|37816.3|37809.3|254
1742885100000|2025-03-25 06:45:00|37851.3|37844.3|37833.8|37826.8|37851.3|37844.3|37833.8|37826.8|134
1742885400000|2025-03-25 06:50:00|37836.3|37829.3|37836.3|37829.3|37836.3|37829.3|37826.3|37819.3|23
1742885700000|2025-03-25 06:55:00|37838.8|37831.8|37841.3|37834.3|37843.8|37836.8|37836.3|37829.3|14
1742886000000|2025-03-25 07:00:00|37843.8|37836.8|37861.3|37854.3|37861.3|37854.3|37841.3|37834.3|71
1742886300000|2025-03-25 07:05:00|37866.3|37859.3|37871.3|37864.3|37883.8|37876.8|37866.3|37859.3|75
1742886600000|2025-03-25 07:10:00|37873.8|37866.8|37856.3|37849.3|37876.3|37869.3|37856.3|37849.3|33
1742886900000|2025-03-25 07:15:00|37866.3|37859.3|37861.3|37854.3|37866.3|37859.3|37861.3|37854.3|18
1742887200000|2025-03-25 07:20:00|37863.8|37856.8|37851.3|37844.3|37863.8|37856.8|37851.3|37844.3|16
1742887500000|2025-03-25 07:25:00|37856.3|37849.3|37861.3|37854.3|37866.3|37859.3|37856.3|37849.3|24
1742887800000|2025-03-25 07:30:00|37863.8|37856.8|37846.3|37839.3|37866.3|37859.3|37846.3|37839.3|58
1742888100000|2025-03-25 07:35:00|37848.8|37841.8|37863.8|37856.8|37863.8|37856.8|37841.3|37834.3|12
1742888400000|2025-03-25 07:40:00|37861.3|37854.3|37856.3|37849.3|37866.3|37859.3|37851.3|37844.3|9
1742888700000|2025-03-25 07:45:00|37853.8|37846.8|37856.3|37849.3|37866.3|37859.3|37846.3|37839.3|18
1742889000000|2025-03-25 07:50:00|37858.8|37851.8|37856.3|37849.3|37861.3|37854.3|37853.8|37846.8|21
1742889300000|2025-03-25 07:55:00|37853.8|37846.8|37848.8|37841.8|37853.8|37846.8|37841.3|37834.3|36
1742889600000|2025-03-25 08:00:00|37851.3|37844.3|37873.8|37866.8|37898.8|37891.8|37846.3|37839.3|246
1742889900000|2025-03-25 08:05:00|37876.3|37869.3|37868.8|37861.8|37886.3|37879.3|37853.8|37846.8|74
1742890200000|2025-03-25 08:10:00|37866.3|37859.3|37866.3|37859.3|37888.8|37881.8|37861.3|37854.3|63
1742890500000|2025-03-25 08:15:00|37863.8|37856.8|37833.8|37826.8|37866.3|37859.3|37828.8|37821.8|28
1742890800000|2025-03-25 08:20:00|37836.3|37829.3|37861.3|37854.3|37863.8|37856.8|37826.3|37819.3|16
1742891100000|2025-03-25 08:25:00|37863.8|37856.8|37838.8|37831.8|37866.3|37859.3|37836.3|37829.3|7
1742891400000|2025-03-25 08:30:00|37836.3|37829.3|37853.8|37846.8|37863.8|37856.8|37828.8|37821.8|26
1742891700000|2025-03-25 08:35:00|37856.3|37849.3|37876.3|37869.3|37883.8|37876.8|37853.8|37846.8|30
1742892000000|2025-03-25 08:40:00|37873.8|37866.8|37886.3|37879.3|37886.3|37879.3|37866.3|37859.3|8
1742892300000|2025-03-25 08:45:00|37888.8|37881.8|37908.8|37901.8|37918.8|37911.8|37886.3|37879.3|117
1742892600000|2025-03-25 08:50:00|37911.3|37904.3|37908.8|37901.8|37921.3|37914.3|37901.3|37894.3|37
1742892900000|2025-03-25 08:55:00|37906.3|37899.3|37896.3|37889.3|37911.3|37904.3|37896.3|37889.3|8
1742893200000|2025-03-25 09:00:00|37898.8|37891.8|37908.8|37901.8|37911.3|37904.3|37886.3|37879.3|22
1742893500000|2025-03-25 09:05:00|37911.3|37904.3|37863.8|37856.8|37911.3|37904.3|37858.8|37851.8|57
1742893800000|2025-03-25 09:10:00|37861.3|37854.3|37866.3|37859.3|37871.3|37864.3|37858.8|37851.8|45
1742894100000|2025-03-25 09:15:00|37868.8|37861.8|37863.8|37856.8|37878.8|37871.8|37853.8|37846.8|5
1742894400000|2025-03-25 09:20:00|37861.3|37854.3|37863.8|37856.8|37878.8|37871.8|37858.8|37851.8|9
1742894700000|2025-03-25 09:25:00|37866.3|37859.3|37881.3|37874.3|37891.3|37884.3|37858.8|37851.8|49
1742895000000|2025-03-25 09:30:00|37883.8|37876.8|37906.3|37899.3|37913.8|37906.8|37878.8|37871.8|54
1742895300000|2025-03-25 09:35:00|37908.8|37901.8|37916.3|37909.3|37918.8|37911.8|37906.3|37899.3|33
1742895600000|2025-03-25 09:40:00|37913.8|37906.8|37928.8|37921.8|37928.8|37921.8|37906.3|37899.3|41
1742895900000|2025-03-25 09:45:00|37931.3|37924.3|37918.8|37911.8|37936.3|37929.3|37918.8|37911.8|41
1742896200000|2025-03-25 09:50:00|37921.3|37914.3|37923.8|37916.8|37926.3|37919.3|37911.3|37904.3|20
1742896500000|2025-03-25 09:55:00|37926.3|37919.3|37928.8|37921.8|37931.3|37924.3|37916.3|37909.3|18
1742896800000|2025-03-25 10:00:00|37926.3|37919.3|37923.8|37916.8|37933.8|37926.8|37918.8|37911.8|28
1742897100000|2025-03-25 10:05:00|37921.3|37914.3|37906.3|37899.3|37926.3|37919.3|37903.8|37896.8|75
1742897400000|2025-03-25 10:10:00|37903.8|37896.8|37918.8|37911.8|37918.8|37911.8|37891.3|37884.3|13
1742897700000|2025-03-25 10:15:00|37916.3|37909.3|37931.3|37924.3|37931.3|37924.3|37916.3|37909.3|37
1742898000000|2025-03-25 10:20:00|37933.8|37926.8|37933.8|37926.8|37941.3|37934.3|37923.8|37916.8|63
1742898300000|2025-03-25 10:25:00|37936.3|37929.3|37938.8|37931.8|37941.3|37934.3|37931.3|37924.3|13
1742898600000|2025-03-25 10:30:00|37941.3|37934.3|37953.8|37946.8|37956.3|37949.3|37936.3|37929.3|24
1742898900000|2025-03-25 10:35:00|37951.3|37944.3|37941.3|37934.3|37953.8|37946.8|37936.3|37929.3|9
1742899200000|2025-03-25 10:40:00|37943.8|37936.8|37963.8|37956.8|37966.3|37959.3|37941.3|37934.3|15
1742899500000|2025-03-25 10:45:00|37966.3|37959.3|37966.3|37959.3|37973.8|37966.8|37953.8|37946.8|24
1742899800000|2025-03-25 10:50:00|37963.8|37956.8|37971.3|37964.3|37981.3|37974.3|37963.8|37956.8|21
1742900100000|2025-03-25 10:55:00|37968.8|37961.8|37981.3|37974.3|37983.8|37976.8|37966.3|37959.3|8
1742900400000|2025-03-25 11:00:00|37978.8|37971.8|37993.8|37986.8|38001.3|37994.3|37976.3|37969.3|44
1742900700000|2025-03-25 11:05:00|37991.3|37984.3|37968.8|37961.8|37996.3|37989.3|37966.3|37959.3|94
1742901000000|2025-03-25 11:10:00|37971.3|37964.3|37981.3|37974.3|37988.8|37981.8|37963.8|37956.8|166
1742901300000|2025-03-25 11:15:00|37983.8|37976.8|37976.3|37969.3|37986.3|37979.3|37971.3|37964.3|19
1742901600000|2025-03-25 11:20:00|37973.8|37966.8|37978.8|37971.8|37983.8|37976.8|37973.8|37966.8|9
1742901900000|2025-03-25 11:25:00|37976.3|37969.3|37991.3|37984.3|37993.8|37986.8|37976.3|37969.3|3
1742902200000|2025-03-25 11:30:00|37993.8|37986.8|38006.3|37999.3|38008.8|38001.8|37991.3|37984.3|47
1742902500000|2025-03-25 11:35:00|38008.8|38001.8|38011.3|38004.3|38013.8|38006.8|38006.3|37999.3|20
1742902800000|2025-03-25 11:40:00|38013.8|38006.8|38016.3|38009.3|38021.3|38014.3|38011.3|38004.3|16
1742903100000|2025-03-25 11:45:00|38013.8|38006.8|38023.8|38016.8|38026.3|38019.3|38011.3|38004.3|118
1742903400000|2025-03-25 11:50:00|38026.3|38019.3|38026.3|38019.3|38026.3|38019.3|38018.8|38011.8|26
1742903700000|2025-03-25 11:55:00|38028.8|38021.8|38033.8|38026.8|38036.3|38029.3|38026.3|38019.3|25
1742904000000|2025-03-25 12:00:00|38036.3|38029.3|38031.3|38024.3|38048.8|38041.8|38026.3|38019.3|335
1742904300000|2025-03-25 12:05:00|38033.8|38026.8|38016.3|38009.3|38033.8|38026.8|38011.3|38004.3|22
1742904600000|2025-03-25 12:10:00|38013.8|38006.8|38018.8|38011.8|38021.3|38014.3|38001.3|37994.3|43
1742904900000|2025-03-25 12:15:00|38021.3|38014.3|38013.8|38006.8|38021.3|38014.3|38006.3|37999.3|783
1742905200000|2025-03-25 12:20:00|38016.3|38009.3|37998.8|37991.8|38016.3|38009.3|37996.3|37989.3|16
1742905500000|2025-03-25 12:25:00|38001.3|37994.3|38001.3|37994.3|38008.8|38001.8|37991.3|37984.3|12
1742905800000|2025-03-25 12:30:00|38003.8|37996.8|37991.3|37984.3|38008.8|38001.8|37986.3|37979.3|28
1742906100000|2025-03-25 12:35:00|37988.8|37981.8|38008.8|38001.8|38008.8|38001.8|37986.3|37979.3|22
1742906400000|2025-03-25 12:40:00|38006.3|37999.3|37998.8|37991.8|38016.3|38009.3|37988.8|37981.8|13
1742906700000|2025-03-25 12:45:00|37996.3|37989.3|37966.3|37959.3|37998.8|37991.8|37963.8|37956.8|41
1742907000000|2025-03-25 12:50:00|37963.8|37956.8|37943.8|37936.8|37966.3|37959.3|37941.3|37934.3|21
1742907300000|2025-03-25 12:55:00|37941.3|37934.3|37946.3|37939.3|37951.3|37944.3|37933.8|37926.8|15
1742907600000|2025-03-25 13:00:00|37948.8|37941.8|37936.3|37929.3|37948.8|37941.8|37928.8|37921.8|32
1742907900000|2025-03-25 13:05:00|37933.8|37926.8|37946.3|37939.3|37951.3|37944.3|37921.3|37914.3|23
1742908200000|2025-03-25 13:10:00|37943.8|37936.8|37946.3|37939.3|37961.3|37954.3|37941.3|37934.3|21
1742908500000|2025-03-25 13:15:00|37943.8|37936.8|37946.3|37939.3|37956.3|37949.3|37936.3|37929.3|20
1742908800000|2025-03-25 13:20:00|37948.8|37941.8|37951.3|37944.3|37958.8|37951.8|37941.3|37934.3|14
1742909100000|2025-03-25 13:25:00|37948.8|37941.8|37928.8|37921.8|37951.3|37944.3|37921.3|37914.3|23
1742909400000|2025-03-25 13:30:00|37931.3|37924.3|37958.8|37951.8|37968.8|37961.8|37926.3|37919.3|109
1742909700000|2025-03-25 13:35:00|37956.3|37949.3|37923.8|37916.8|37956.3|37949.3|37923.8|37916.8|93
1742910000000|2025-03-25 13:40:00|37921.3|37914.3|37903.8|37896.8|37941.3|37934.3|37881.3|37874.3|234
1742910300000|2025-03-25 13:45:00|37901.3|37894.3|37866.3|37859.3|37926.3|37919.3|37866.3|37859.3|84
1742910600000|2025-03-25 13:50:00|37868.8|37861.8|37881.3|37874.3|37896.3|37889.3|37861.3|37854.3|50
1742910900000|2025-03-25 13:55:00|37883.8|37876.8|37883.8|37876.8|37896.3|37889.3|37878.8|37871.8|134
1742911200000|2025-03-25 14:00:00|37886.3|37879.3|37836.3|37829.3|37891.3|37884.3|37813.8|37806.8|251
1742911500000|2025-03-25 14:05:00|37841.3|37834.3|37856.3|37849.3|37873.8|37866.8|37838.8|37831.8|192
1742911800000|2025-03-25 14:10:00|37851.3|37844.3|37866.3|37859.3|37888.8|37881.8|37851.3|37844.3|143
1742912100000|2025-03-25 14:15:00|37863.8|37856.8|37856.3|37849.3|37876.3|37869.3|37841.3|37834.3|145
1742912400000|2025-03-25 14:20:00|37858.8|37851.8|37871.3|37864.3|37878.8|37871.8|37843.8|37836.8|35
1742912700000|2025-03-25 14:25:00|37873.8|37866.8|37883.8|37876.8|37886.3|37879.3|37851.3|37844.3|23
1742913000000|2025-03-25 14:30:00|37886.3|37879.3|37878.8|37871.8|37891.3|37884.3|37863.8|37856.8|37
1742913300000|2025-03-25 14:35:00|37881.3|37874.3|37891.3|37884.3|37893.8|37886.8|37871.3|37864.3|48
1742913600000|2025-03-25 14:40:00|37888.8|37881.8|37901.3|37894.3|37906.3|37899.3|37888.8|37881.8|110
1742913900000|2025-03-25 14:45:00|37898.8|37891.8|37908.8|37901.8|37923.8|37916.8|37896.3|37889.3|152
1742914200000|2025-03-25 14:50:00|37911.3|37904.3|37908.8|37901.8|37926.3|37919.3|37903.8|37896.8|35
1742914500000|2025-03-25 14:55:00|37911.3|37904.3|37916.3|37909.3|37921.3|37914.3|37901.3|37894.3|147
1742914800000|2025-03-25 15:00:00|37918.8|37911.8|37916.3|37909.3|37931.3|37924.3|37916.3|37909.3|49
1742915100000|2025-03-25 15:05:00|37918.8|37911.8|37941.3|37934.3|37946.3|37939.3|37916.3|37909.3|74
1742915400000|2025-03-25 15:10:00|37938.8|37931.8|37936.3|37929.3|37946.3|37939.3|37931.3|37924.3|75
1742915700000|2025-03-25 15:15:00|37933.8|37926.8|37916.3|37909.3|37941.3|37934.3|37911.3|37904.3|22
1742916000000|2025-03-25 15:20:00|37918.8|37911.8|37921.3|37914.3|37931.3|37924.3|37903.8|37896.8|28
1742916300000|2025-03-25 15:25:00|37923.8|37916.8|37918.8|37911.8|37926.3|37919.3|37911.3|37904.3|41
1742916600000|2025-03-25 15:30:00|37921.3|37914.3|37896.3|37889.3|37926.3|37919.3|37888.8|37881.8|26
1742916900000|2025-03-25 15:35:00|37901.3|37894.3|37883.8|37876.8|37901.3|37894.3|37873.8|37866.8|91
1742917200000|2025-03-25 15:40:00|37881.3|37874.3|37896.3|37889.3|37896.3|37889.3|37868.8|37861.8|34
1742917500000|2025-03-25 15:45:00|37893.8|37886.8|37878.8|37871.8|37896.3|37889.3|37871.3|37864.3|42
1742917800000|2025-03-25 15:50:00|37881.3|37874.3|37876.3|37869.3|37901.3|37894.3|37873.8|37866.8|24
1742918100000|2025-03-25 15:55:00|37873.8|37866.8|37893.8|37886.8|37901.3|37894.3|37866.3|37859.3|56
1742918400000|2025-03-25 16:00:00|37896.3|37889.3|37931.3|37924.3|37931.3|37924.3|37893.8|37886.8|68
1742918700000|2025-03-25 16:05:00|37928.8|37921.8|37941.3|37934.3|37941.3|37934.3|37921.3|37914.3|85
1742919000000|2025-03-25 16:10:00|37938.8|37931.8|37941.3|37934.3|37953.8|37946.8|37931.3|37924.3|27
1742919300000|2025-03-25 16:15:00|37938.8|37931.8|37946.3|37939.3|37951.3|37944.3|37931.3|37924.3|85
1742919600000|2025-03-25 16:20:00|37941.3|37934.3|37961.3|37954.3|37971.3|37964.3|37941.3|37934.3|80
1742919900000|2025-03-25 16:25:00|37963.8|37956.8|37973.8|37966.8|37976.3|37969.3|37961.3|37954.3|36
1742920200000|2025-03-25 16:30:00|37971.3|37964.3|37958.8|37951.8|37978.8|37971.8|37956.3|37949.3|63
1742920500000|2025-03-25 16:35:00|37956.3|37949.3|37953.8|37946.8|37966.3|37959.3|37951.3|37944.3|20
1742920800000|2025-03-25 16:40:00|37956.3|37949.3|37958.8|37951.8|37971.3|37964.3|37951.3|37944.3|45
1742921100000|2025-03-25 16:45:00|37961.3|37954.3|37971.3|37964.3|37971.3|37964.3|37946.3|37939.3|51
1742921400000|2025-03-25 16:50:00|37968.8|37961.8|37986.3|37979.3|37986.3|37979.3|37961.3|37954.3|45
1742921700000|2025-03-25 16:55:00|37983.8|37976.8|37981.3|37974.3|37991.3|37984.3|37971.3|37964.3|40
1742922000000|2025-03-25 17:00:00|37978.8|37971.8|38008.8|38001.8|38011.3|38004.3|37978.8|37971.8|62
1742922300000|2025-03-25 17:05:00|38011.3|38004.3|38021.3|38014.3|38021.3|38014.3|38003.8|37996.8|46
1742922600000|2025-03-25 17:10:00|38018.8|38011.8|38016.3|38009.3|38021.3|38014.3|38011.3|38004.3|55
1742922900000|2025-03-25 17:15:00|38013.8|38006.8|38001.3|37994.3|38023.8|38016.8|37996.3|37989.3|93
1742923200000|2025-03-25 17:20:00|38003.8|37996.8|37981.3|37974.3|38011.3|38004.3|37981.3|37974.3|31
1742923500000|2025-03-25 17:25:00|37978.8|37971.8|37943.8|37936.8|37978.8|37971.8|37938.8|37931.8|77
1742923800000|2025-03-25 17:30:00|37946.3|37939.3|37973.8|37966.8|37976.3|37969.3|37941.3|37934.3|47
1742924100000|2025-03-25 17:35:00|37976.3|37969.3|37976.3|37969.3|37986.3|37979.3|37971.3|37964.3|16
1742924400000|2025-03-25 17:40:00|37978.8|37971.8|37976.3|37969.3|37993.8|37986.8|37968.8|37961.8|11
1742924700000|2025-03-25 17:45:00|37973.8|37966.8|37971.3|37964.3|37981.3|37974.3|37968.8|37961.8|4
1742925000000|2025-03-25 17:50:00|37973.8|37966.8|37981.3|37974.3|37988.8|37981.8|37966.3|37959.3|15
1742925300000|2025-03-25 17:55:00|37978.8|37971.8|37971.3|37964.3|37991.3|37984.3|37971.3|37964.3|13
1742925600000|2025-03-25 18:00:00|37968.8|37961.8|37978.8|37971.8|37986.3|37979.3|37961.3|37954.3|32
1742925900000|2025-03-25 18:05:00|37981.3|37974.3|37991.3|37984.3|37993.8|37986.8|37966.3|37959.3|41
1742926200000|2025-03-25 18:10:00|37988.8|37981.8|38011.3|38004.3|38021.3|38014.3|37986.3|37979.3|89
1742926500000|2025-03-25 18:15:00|38006.3|37999.3|38011.3|38004.3|38013.8|38006.8|37996.3|37989.3|5
1742926800000|2025-03-25 18:20:00|38013.8|38006.8|38013.8|38006.8|38023.8|38016.8|38011.3|38004.3|26
1742927100000|2025-03-25 18:25:00|38016.3|38009.3|38011.3|38004.3|38016.3|38009.3|37996.3|37989.3|25
1742927400000|2025-03-25 18:30:00|38013.8|38006.8|38021.3|38014.3|38021.3|38014.3|38003.8|37996.8|40
1742927700000|2025-03-25 18:35:00|38023.8|38016.8|38016.3|38009.3|38026.3|38019.3|38011.3|38004.3|67
1742928000000|2025-03-25 18:40:00|38013.8|38006.8|37993.8|37986.8|38016.3|38009.3|37981.3|37974.3|57
1742928300000|2025-03-25 18:45:00|37991.3|37984.3|37976.3|37969.3|37996.3|37989.3|37976.3|37969.3|17
1742928600000|2025-03-25 18:50:00|37981.3|37974.3|38001.3|37994.3|38006.3|37999.3|37976.3|37969.3|25
1742928900000|2025-03-25 18:55:00|37998.8|37991.8|38018.8|38011.8|38023.8|38016.8|37998.8|37991.8|62
1742929200000|2025-03-25 19:00:00|38016.3|38009.3|38036.3|38029.3|38041.3|38034.3|38016.3|38009.3|102
1742929500000|2025-03-25 19:05:00|38033.8|38026.8|38031.3|38024.3|38038.8|38031.8|38021.3|38014.3|60
1742929800000|2025-03-25 19:10:00|38033.8|38026.8|38013.8|38006.8|38046.3|38039.3|38008.8|38001.8|84
1742930100000|2025-03-25 19:15:00|38011.3|38004.3|38031.3|38024.3|38031.3|38024.3|38011.3|38004.3|36
1742930400000|2025-03-25 19:20:00|38028.8|38021.8|38026.3|38019.3|38031.3|38024.3|38021.3|38014.3|24
1742930700000|2025-03-25 19:25:00|38031.3|38024.3|38011.3|38004.3|38031.3|38024.3|38011.3|38004.3|46
1742931000000|2025-03-25 19:30:00|38013.8|38006.8|38038.8|38031.8|38041.3|38034.3|38011.3|38004.3|23
1742931300000|2025-03-25 19:35:00|38036.3|38029.3|38046.3|38039.3|38056.3|38049.3|38018.8|38011.8|105
1742931600000|2025-03-25 19:40:00|38051.3|38044.3|38061.3|38054.3|38063.8|38056.8|38043.8|38036.8|37
1742931900000|2025-03-25 19:45:00|38063.8|38056.8|38076.3|38069.3|38086.3|38079.3|38056.3|38049.3|111
1742932200000|2025-03-25 19:50:00|38071.3|38064.3|38086.3|38079.3|38096.3|38089.3|38046.3|38039.3|237
1742932500000|2025-03-25 19:55:00|38091.3|38084.3|38086.3|38079.3|38093.8|38086.8|38081.3|38074.3|262
1742932800000|2025-03-25 20:00:00|38088.8|38081.8|38093.8|38086.8|38101.3|38094.3|38086.3|38079.3|153
1742933100000|2025-03-25 20:05:00|38091.3|38084.3|38096.3|38089.3|38103.8|38096.8|38091.3|38084.3|47
1742933400000|2025-03-25 20:10:00|38098.8|38091.8|38091.3|38084.3|38101.3|38094.3|38088.8|38081.8|41
1742933700000|2025-03-25 20:15:00|38086.3|38079.3|38086.3|38079.3|38091.3|38084.3|38083.8|38076.8|71
1742934000000|2025-03-25 20:20:00|38081.3|38074.3|38081.3|38074.3|38081.3|38074.3|38073.8|38066.8|16
1742934300000|2025-03-25 20:25:00|38083.8|38076.8|38083.8|38076.8|38086.3|38079.3|38081.3|38074.3|3
1742934600000|2025-03-25 20:30:00|38081.3|38074.3|38076.3|38069.3|38083.8|38076.8|38076.3|38069.3|6
1742934900000|2025-03-25 20:35:00|38081.3|38074.3|38086.3|38079.3|38086.3|38079.3|38081.3|38074.3|6
1742935200000|2025-03-25 20:40:00|38083.8|38076.8|38081.3|38074.3|38091.3|38084.3|38078.8|38071.8|27
1742935500000|2025-03-25 20:45:00|38083.8|38076.8|38081.3|38074.3|38086.3|38079.3|38078.8|38071.8|40
1742935800000|2025-03-25 20:50:00|38078.8|38071.8|38078.8|38071.8|38081.3|38074.3|38076.3|38069.3|9
1742936100000|2025-03-25 20:55:00|38076.3|38069.3|38091.3|38084.3|38093.8|38086.8|38076.3|38069.3|22
1742936400000|2025-03-25 21:00:00|38033.8|38026.8|38058.8|38051.8|38063.8|38056.8|38028.8|38021.8|0
1742936700000|2025-03-25 21:05:00|38061.3|38054.3|38061.3|38054.3|38061.3|38054.3|38056.3|38049.3|1
1742937000000|2025-03-25 21:10:00|38058.8|38051.8|38072.2|38042.2|38072.2|38054.3|38058.8|38040.8|8138
1742937300000|2025-03-25 21:15:00|38072|38042|38070.8|38040.8|38072.8|38042.8|38070.5|38040.5|0
1742937600000|2025-03-25 21:20:00|38071|38041|38073.5|38043.5|38075.7|38045.7|38071|38041|0
1742937900000|2025-03-25 21:25:00|38073.3|38043.3|38072.7|38042.7|38073.3|38043.3|38072.6|38042.6|0
1742938200000|2025-03-25 21:30:00|38071.8|38041.8|38071.7|38041.7|38071.8|38041.8|38071.6|38041.6|0
1742938500000|2025-03-25 21:35:00|38071.6|38041.6|38069.4|38039.4|38071.6|38041.6|38069.4|38039.4|0
1742938800000|2025-03-25 21:40:00|38069.3|38039.3|38068.9|38038.9|38069.3|38039.3|38068.9|38038.9|0
1742939100000|2025-03-25 21:45:00|38069|38039|38068.4|38038.4|38069.1|38039.1|38067.7|38037.7|0
1742939400000|2025-03-25 21:50:00|38067.9|38037.9|38068.1|38038.1|38068.1|38038.1|38067.6|38037.6|0
1742939700000|2025-03-25 21:55:00|38067.9|38037.9|38067.3|38037.3|38067.9|38037.9|38066.1|38036.1|0
1742940000000|2025-03-25 22:00:00|38067|38037|38092.8|38077.8|38092.8|38077.8|38063.8|38033.8|2
1742940300000|2025-03-25 22:05:00|38090.3|38075.3|38102.8|38087.8|38105.3|38090.3|38090.3|38075.3|6
1742940600000|2025-03-25 22:10:00|38105.3|38090.3|38115.3|38100.3|38117.8|38102.8|38102.8|38087.8|20
1742940900000|2025-03-25 22:15:00|38117.8|38102.8|38110.3|38095.3|38122.8|38107.8|38110.3|38095.3|4
1742941200000|2025-03-25 22:20:00|38107.8|38092.8|38105.3|38090.3|38107.8|38092.8|38105.3|38090.3|0
1742941500000|2025-03-25 22:25:00|38102.8|38087.8|38107.8|38092.8|38107.8|38092.8|38102.8|38087.8|7
1742941800000|2025-03-25 22:30:00|38110.3|38095.3|38100.3|38085.3|38112.8|38097.8|38100.3|38085.3|5
1742942100000|2025-03-25 22:35:00|38102.8|38087.8|38102.8|38087.8|38102.8|38087.8|38097.8|38082.8|3
1742942400000|2025-03-25 22:40:00|38100.3|38085.3|38110.3|38095.3|38112.8|38097.8|38097.8|38082.8|7
1742942700000|2025-03-25 22:45:00|38107.8|38092.8|38112.8|38097.8|38112.8|38097.8|38105.3|38090.3|3
1742943000000|2025-03-25 22:50:00|38110.3|38095.3|38112.8|38097.8|38112.8|38097.8|38110.3|38095.3|0
1742943300000|2025-03-25 22:55:00|38110.3|38095.3|38102.8|38087.8|38112.8|38097.8|38102.8|38087.8|0
1742943600000|2025-03-25 23:00:00|38105.3|38090.3|38120.3|38105.3|38125.3|38110.3|38102.8|38087.8|17
1742943900000|2025-03-25 23:05:00|38117.8|38102.8|38117.8|38102.8|38120.3|38105.3|38110.3|38095.3|0
1742944200000|2025-03-25 23:10:00|38120.3|38105.3|38117.8|38102.8|38122.8|38107.8|38117.8|38102.8|5
1742944500000|2025-03-25 23:15:00|38120.3|38105.3|38120.3|38105.3|38125.3|38110.3|38117.8|38102.8|3
1742944800000|2025-03-25 23:20:00|38122.8|38107.8|38117.8|38102.8|38122.8|38107.8|38115.3|38100.3|5
1742945100000|2025-03-25 23:25:00|38120.3|38105.3|38115.3|38100.3|38122.8|38107.8|38115.3|38100.3|3
1742945400000|2025-03-25 23:30:00|38110.3|38095.3|38086.3|38079.3|38113.8|38106.8|38081.3|38074.3|6460
1742945700000|2025-03-25 23:35:00|38083.8|38076.8|38111.3|38104.3|38116.3|38109.3|38083.8|38076.8|48
1742946000000|2025-03-25 23:40:00|38108.8|38101.8|38106.3|38099.3|38108.8|38101.8|38096.3|38089.3|58
1742946300000|2025-03-25 23:45:00|38103.8|38096.8|38146.3|38139.3|38156.3|38149.3|38093.8|38086.8|212
1742946600000|2025-03-25 23:50:00|38148.8|38141.8|38143.8|38136.8|38168.8|38161.8|38131.3|38124.3|66
1742946900000|2025-03-25 23:55:00|38146.3|38139.3|38133.8|38126.8|38151.3|38144.3|38113.8|38106.8|77
1742947200000|2025-03-26 00:00:00|38113.8|38106.8|38011.3|38004.3|38138.8|38131.8|38008.8|38001.8|703
1742947500000|2025-03-26 00:05:00|38008.8|38001.8|38033.8|38026.8|38043.8|38036.8|37988.8|37981.8|225
1742947800000|2025-03-26 00:10:00|38036.3|38029.3|38043.8|38036.8|38083.8|38076.8|38026.3|38019.3|200
1742948100000|2025-03-26 00:15:00|38051.3|38044.3|38001.3|37994.3|38088.8|38081.8|37998.8|37991.8|193
1742948400000|2025-03-26 00:20:00|38003.8|37996.8|38051.3|38044.3|38066.3|38059.3|37991.3|37984.3|193
1742948700000|2025-03-26 00:25:00|38053.8|38046.8|38046.3|38039.3|38061.3|38054.3|38011.3|38004.3|96
1742949000000|2025-03-26 00:30:00|38043.8|38036.8|38058.8|38051.8|38098.8|38091.8|38028.8|38021.8|214
1742949300000|2025-03-26 00:35:00|38061.3|38054.3|38153.8|38146.8|38156.3|38149.3|38058.8|38051.8|160
1742949600000|2025-03-26 00:40:00|38151.3|38144.3|38123.8|38116.8|38171.3|38164.3|38121.3|38114.3|218
1742949900000|2025-03-26 00:45:00|38121.3|38114.3|38116.3|38109.3|38153.8|38146.8|38096.3|38089.3|147
1742950200000|2025-03-26 00:50:00|38113.8|38106.8|38081.3|38074.3|38116.3|38109.3|38061.3|38054.3|123
1742950500000|2025-03-26 00:55:00|38078.8|38071.8|38068.8|38061.8|38086.3|38079.3|38056.3|38049.3|132
1742950800000|2025-03-26 01:00:00|38066.3|38059.3|38028.8|38021.8|38071.3|38064.3|38026.3|38019.3|143
1742951100000|2025-03-26 01:05:00|38031.3|38024.3|37988.8|37981.8|38031.3|38024.3|37971.3|37964.3|189
1742951400000|2025-03-26 01:10:00|37986.3|37979.3|37988.8|37981.8|37996.3|37989.3|37971.3|37964.3|97
1742951700000|2025-03-26 01:15:00|37986.3|37979.3|38001.3|37994.3|38001.3|37994.3|37973.8|37966.8|125
1742952000000|2025-03-26 01:20:00|38006.3|37999.3|37973.8|37966.8|38006.3|37999.3|37961.3|37954.3|203
1742952300000|2025-03-26 01:25:00|37971.3|37964.3|37938.8|37931.8|37976.3|37969.3|37931.3|37924.3|252
1742952600000|2025-03-26 01:30:00|37941.3|37934.3|37933.8|37926.8|37948.8|37941.8|37921.3|37914.3|264
1742952900000|2025-03-26 01:35:00|37936.3|37929.3|37921.3|37914.3|37953.8|37946.8|37921.3|37914.3|242
1742953200000|2025-03-26 01:40:00|37918.8|37911.8|37936.3|37929.3|37941.3|37934.3|37908.8|37901.8|158
1742953500000|2025-03-26 01:45:00|37933.8|37926.8|37928.2|37921.2|37936.3|37929.3|37913.2|37906.2|88
1742953800000|2025-03-26 01:50:00|37925.7|37918.7|37943.2|37936.2|37943.2|37936.2|37888.2|37881.2|440
1742954100000|2025-03-26 01:55:00|37945.7|37938.7|37963.2|37956.2|37965.7|37958.7|37930.7|37923.7|113
1742954400000|2025-03-26 02:00:00|37960.7|37953.7|37933.2|37926.2|37963.2|37956.2|37923.2|37916.2|106
1742954700000|2025-03-26 02:05:00|37930.7|37923.7|37928.2|37921.2|37933.2|37926.2|37908.2|37901.2|66
1742955000000|2025-03-26 02:10:00|37925.7|37918.7|37923.2|37916.2|37933.2|37926.2|37910.7|37903.7|47
1742955300000|2025-03-26 02:15:00|37925.7|37918.7|37938.2|37931.2|37943.2|37936.2|37913.2|37906.2|42
1742955600000|2025-03-26 02:20:00|37935.7|37928.7|37908.2|37901.2|37943.2|37936.2|37895.7|37888.7|50
1742955900000|2025-03-26 02:25:00|37905.7|37898.7|37918.2|37911.2|37918.2|37911.2|37898.2|37891.2|76
1742956200000|2025-03-26 02:30:00|37920.7|37913.7|37938.2|37931.2|37943.2|37936.2|37918.2|37911.2|43
1742956500000|2025-03-26 02:35:00|37940.7|37933.7|37953.2|37946.2|37955.7|37948.7|37938.2|37931.2|35
1742956800000|2025-03-26 02:40:00|37950.7|37943.7|37955.7|37948.7|37958.2|37951.2|37948.2|37941.2|42
1742957100000|2025-03-26 02:45:00|37958.2|37951.2|37945.7|37938.7|37973.2|37966.2|37935.7|37928.7|295
1742957400000|2025-03-26 02:50:00|37948.2|37941.2|37963.2|37956.2|37963.2|37956.2|37948.2|37941.2|52
1742957700000|2025-03-26 02:55:00|37960.7|37953.7|37968.2|37961.2|37973.2|37966.2|37953.2|37946.2|31
1742958000000|2025-03-26 03:00:00|37965.7|37958.7|37970.7|37963.7|37973.2|37966.2|37953.2|37946.2|68
1742958300000|2025-03-26 03:05:00|37968.2|37961.2|37973.2|37966.2|37978.2|37971.2|37963.2|37956.2|68
1742958600000|2025-03-26 03:10:00|37975.7|37968.7|37973.2|37966.2|37978.2|37971.2|37963.2|37956.2|30
1742958900000|2025-03-26 03:15:00|37975.7|37968.7|37973.2|37966.2|37978.2|37971.2|37973.2|37966.2|33
1742959200000|2025-03-26 03:20:00|37978.2|37971.2|37975.7|37968.7|37978.2|37971.2|37965.7|37958.7|32
1742959500000|2025-03-26 03:25:00|37973.2|37966.2|37973.2|37966.2|37978.2|37971.2|37965.7|37958.7|39
1742959800000|2025-03-26 03:30:00|37970.7|37963.7|37973.2|37966.2|37978.2|37971.2|37940.7|37933.7|156
1742960100000|2025-03-26 03:35:00|37970.7|37963.7|37965.7|37958.7|37973.2|37966.2|37948.2|37941.2|28
1742960400000|2025-03-26 03:40:00|37968.2|37961.2|37973.2|37966.2|37973.2|37966.2|37958.2|37951.2|177
1742960700000|2025-03-26 03:45:00|37975.7|37968.7|37993.2|37986.2|37993.2|37986.2|37973.2|37966.2|67
1742961000000|2025-03-26 03:50:00|37988.2|37981.2|38015.7|38008.7|38020.7|38013.7|37988.2|37981.2|211
1742961300000|2025-03-26 03:55:00|38018.2|38011.2|38033.2|38026.2|38035.7|38028.7|38003.2|37996.2|48
1742961600000|2025-03-26 04:00:00|38035.7|38028.7|38043.2|38036.2|38065.7|38058.7|38035.7|38028.7|148
1742961900000|2025-03-26 04:05:00|38040.7|38033.7|38058.2|38051.2|38065.7|38058.7|38038.2|38031.2|39
1742962200000|2025-03-26 04:10:00|38060.7|38053.7|38043.2|38036.2|38063.2|38056.2|38040.7|38033.7|58
1742962500000|2025-03-26 04:15:00|38040.7|38033.7|38028.2|38021.2|38040.7|38033.7|38028.2|38021.2|77
1742962800000|2025-03-26 04:20:00|38030.7|38023.7|38043.2|38036.2|38048.2|38041.2|38023.2|38016.2|68
1742963100000|2025-03-26 04:25:00|38045.7|38038.7|38063.2|38056.2|38068.2|38061.2|38045.7|38038.7|153
1742963400000|2025-03-26 04:30:00|38065.7|38058.7|38073.2|38066.2|38075.7|38068.7|38058.2|38051.2|102
1742963700000|2025-03-26 04:35:00|38075.7|38068.7|38093.2|38086.2|38095.7|38088.7|38068.2|38061.2|198
1742964000000|2025-03-26 04:40:00|38095.7|38088.7|38123.2|38116.2|38128.2|38121.2|38090.7|38083.7|211
1742964300000|2025-03-26 04:45:00|38120.7|38113.7|38103.2|38096.2|38123.2|38116.2|38093.2|38086.2|104
1742964600000|2025-03-26 04:50:00|38105.7|38098.7|38113.2|38106.2|38118.2|38111.2|38103.2|38096.2|128
1742964900000|2025-03-26 04:55:00|38110.7|38103.7|38118.2|38111.2|38118.2|38111.2|38100.7|38093.7|101
1742965200000|2025-03-26 05:00:00|38113.2|38106.2|38143.2|38136.2|38143.2|38136.2|38113.2|38106.2|195
1742965500000|2025-03-26 05:05:00|38153.2|38146.2|38188.2|38181.2|38188.2|38181.2|38148.2|38141.2|408
1742965800000|2025-03-26 05:10:00|38190.7|38183.7|38205.7|38198.7|38213.2|38206.2|38180.7|38173.7|264
1742966100000|2025-03-26 05:15:00|38208.2|38201.2|38223.2|38216.2|38233.2|38226.2|38200.7|38193.7|257
1742966400000|2025-03-26 05:20:00|38220.7|38213.7|38203.2|38196.2|38238.2|38231.2|38203.2|38196.2|222
1742966700000|2025-03-26 05:25:00|38200.7|38193.7|38178.2|38171.2|38203.2|38196.2|38170.7|38163.7|240
1742967000000|2025-03-26 05:30:00|38175.7|38168.7|38173.2|38166.2|38183.2|38176.2|38158.2|38151.2|192
1742967300000|2025-03-26 05:35:00|38170.7|38163.7|38183.2|38176.2|38193.2|38186.2|38170.7|38163.7|170
1742967600000|2025-03-26 05:40:00|38180.7|38173.7|38178.2|38171.2|38203.2|38196.2|38173.2|38166.2|178
1742967900000|2025-03-26 05:45:00|38175.7|38168.7|38168.2|38161.2|38180.7|38173.7|38160.7|38153.7|126
1742968200000|2025-03-26 05:50:00|38165.7|38158.7|38153.2|38146.2|38168.2|38161.2|38153.2|38146.2|96
1742968500000|2025-03-26 05:55:00|38150.7|38143.7|38063.2|38056.2|38150.7|38143.7|38045.7|38038.7|471
1742968800000|2025-03-26 06:00:00|38065.7|38058.7|38085.7|38078.7|38118.2|38111.2|38058.2|38051.2|295
1742969100000|2025-03-26 06:05:00|38088.2|38081.2|38083.2|38076.2|38108.2|38101.2|38075.7|38068.7|212
1742969400000|2025-03-26 06:10:00|38080.7|38073.7|38073.2|38066.2|38088.2|38081.2|38063.2|38056.2|144
1742969700000|2025-03-26 06:15:00|38070.7|38063.7|38058.2|38051.2|38088.2|38081.2|38058.2|38051.2|252
1742970000000|2025-03-26 06:20:00|38055.7|38048.7|38063.2|38056.2|38073.2|38066.2|38050.7|38043.7|337
1742970300000|2025-03-26 06:25:00|38058.2|38051.2|38058.2|38051.2|38068.2|38061.2|38045.7|38038.7|517
1742970600000|2025-03-26 06:30:00|38053.2|38046.2|38043.2|38036.2|38083.2|38076.2|38040.7|38033.7|405
1742970900000|2025-03-26 06:35:00|38040.7|38033.7|38055.7|38048.7|38063.2|38056.2|38038.2|38031.2|180
1742971200000|2025-03-26 06:40:00|38058.2|38051.2|38068.2|38061.2|38068.2|38061.2|38045.7|38038.7|144
1742971500000|2025-03-26 06:45:00|38065.7|38058.7|38070.7|38063.7|38073.2|38066.2|38063.2|38056.2|70
1742971800000|2025-03-26 06:50:00|38068.2|38061.2|38073.2|38066.2|38078.2|38071.2|38065.7|38058.7|70
1742972100000|2025-03-26 06:55:00|38075.7|38068.7|38068.2|38061.2|38078.2|38071.2|38065.7|38058.7|26
1742972400000|2025-03-26 07:00:00|38058.2|38051.2|38053.2|38046.2|38078.2|38071.2|38048.2|38041.2|54
1742972700000|2025-03-26 07:05:00|38050.7|38043.7|38063.2|38056.2|38068.2|38061.2|38048.2|38041.2|40
1742973000000|2025-03-26 07:10:00|38065.7|38058.7|38060.7|38053.7|38068.2|38061.2|38058.2|38051.2|29
1742973300000|2025-03-26 07:15:00|38063.2|38056.2|38083.2|38076.2|38083.2|38076.2|38055.7|38048.7|22
1742973600000|2025-03-26 07:20:00|38085.7|38078.7|38078.2|38071.2|38088.2|38081.2|38073.2|38066.2|15
1742973900000|2025-03-26 07:25:00|38080.7|38073.7|38108.2|38101.2|38108.2|38101.2|38078.2|38071.2|55
1742974200000|2025-03-26 07:30:00|38105.7|38098.7|38093.2|38086.2|38108.2|38101.2|38093.2|38086.2|14
1742974500000|2025-03-26 07:35:00|38095.7|38088.7|38078.2|38071.2|38095.7|38088.7|38078.2|38071.2|8
1742974800000|2025-03-26 07:40:00|38075.7|38068.7|38070.7|38063.7|38078.2|38071.2|38068.2|38061.2|10
1742975100000|2025-03-26 07:45:00|38073.2|38066.2|38060.7|38053.7|38073.2|38066.2|38053.2|38046.2|31
1742975400000|2025-03-26 07:50:00|38058.2|38051.2|38065.7|38058.7|38068.2|38061.2|38055.7|38048.7|14
1742975700000|2025-03-26 07:55:00|38068.2|38061.2|38048.2|38041.2|38068.2|38061.2|38048.2|38041.2|20
1742976000000|2025-03-26 08:00:00|38053.2|38046.2|38058.2|38051.2|38080.7|38073.7|38043.2|38036.2|130
1742976300000|2025-03-26 08:05:00|38060.7|38053.7|38040.7|38033.7|38068.2|38061.2|38033.2|38026.2|84
1742976600000|2025-03-26 08:10:00|38043.2|38036.2|38015.7|38008.7|38050.7|38043.7|37990.7|37983.7|53
1742976900000|2025-03-26 08:15:00|38018.2|38011.2|37985.7|37978.7|38030.7|38023.7|37983.2|37976.2|91
1742977200000|2025-03-26 08:20:00|37983.2|37976.2|38000.7|37993.7|38010.7|38003.7|37978.2|37971.2|68
1742977500000|2025-03-26 08:25:00|38003.2|37996.2|38020.7|38013.7|38023.2|38016.2|38000.7|37993.7|18
1742977800000|2025-03-26 08:30:00|38018.2|38011.2|38023.2|38016.2|38028.2|38021.2|38015.7|38008.7|30
1742978100000|2025-03-26 08:35:00|38020.7|38013.7|38008.2|38001.2|38020.7|38013.7|38000.7|37993.7|93
1742978400000|2025-03-26 08:40:00|38005.7|37998.7|38015.7|38008.7|38023.2|38016.2|38003.2|37996.2|23
1742978700000|2025-03-26 08:45:00|38013.2|38006.2|37975.7|37968.7|38013.2|38006.2|37968.2|37961.2|59
1742979000000|2025-03-26 08:50:00|37973.2|37966.2|37975.7|37968.7|37995.7|37988.7|37968.2|37961.2|38
1742979300000|2025-03-26 08:55:00|37973.2|37966.2|37990.7|37983.7|37995.7|37988.7|37973.2|37966.2|61
1742979600000|2025-03-26 09:00:00|37993.2|37986.2|37973.2|37966.2|37995.7|37988.7|37968.2|37961.2|45
1742979900000|2025-03-26 09:05:00|37970.7|37963.7|37980.7|37973.7|37988.2|37981.2|37963.2|37956.2|28
1742980200000|2025-03-26 09:10:00|37983.2|37976.2|37988.2|37981.2|37998.2|37991.2|37978.2|37971.2|12
1742980500000|2025-03-26 09:15:00|37990.7|37983.7|37970.7|37963.7|37995.7|37988.7|37970.7|37963.7|18
1742980800000|2025-03-26 09:20:00|37968.2|37961.2|37955.7|37948.7|37968.2|37961.2|37955.7|37948.7|28
1742981100000|2025-03-26 09:25:00|37958.2|37951.2|37965.7|37958.7|37968.2|37961.2|37948.2|37941.2|47
1742981400000|2025-03-26 09:30:00|37968.2|37961.2|37995.7|37988.7|37998.2|37991.2|37968.2|37961.2|35
1742981700000|2025-03-26 09:35:00|37993.2|37986.2|37993.2|37986.2|37998.2|37991.2|37988.2|37981.2|40
1742982000000|2025-03-26 09:40:00|37995.7|37988.7|37978.2|37971.2|37995.7|37988.7|37968.2|37961.2|24
1742982300000|2025-03-26 09:45:00|37975.7|37968.7|37973.2|37966.2|37978.2|37971.2|37958.2|37951.2|9
1742982600000|2025-03-26 09:50:00|37975.7|37968.7|37955.7|37948.7|37985.7|37978.7|37948.2|37941.2|14
1742982900000|2025-03-26 09:55:00|37958.2|37951.2|37945.7|37938.7|37958.2|37951.2|37945.7|37938.7|40
1742983200000|2025-03-26 10:00:00|37943.2|37936.2|37953.2|37946.2|37955.7|37948.7|37933.2|37926.2|34
1742983500000|2025-03-26 10:05:00|37950.7|37943.7|37940.7|37933.7|37953.2|37946.2|37938.2|37931.2|18
1742983800000|2025-03-26 10:10:00|37943.2|37936.2|37948.2|37941.2|37953.2|37946.2|37938.2|37931.2|21
1742984100000|2025-03-26 10:15:00|37945.7|37938.7|37968.2|37961.2|37970.7|37963.7|37945.7|37938.7|20
1742984400000|2025-03-26 10:20:00|37965.7|37958.7|37963.2|37956.2|37968.2|37961.2|37958.2|37951.2|11
1742984700000|2025-03-26 10:25:00|37965.7|37958.7|37965.7|37958.7|37968.2|37961.2|37958.2|37951.2|8
1742985000000|2025-03-26 10:30:00|37963.2|37956.2|37988.2|37981.2|37993.2|37986.2|37960.7|37953.7|8
1742985300000|2025-03-26 10:35:00|37985.7|37978.7|38000.7|37993.7|38000.7|37993.7|37983.2|37976.2|25
1742985600000|2025-03-26 10:40:00|37998.2|37991.2|37993.2|37986.2|38000.7|37993.7|37990.7|37983.7|7
1742985900000|2025-03-26 10:45:00|37990.7|37983.7|38005.7|37998.7|38008.2|38001.2|37990.7|37983.7|84
1742986200000|2025-03-26 10:50:00|38008.2|38001.2|38013.2|38006.2|38013.2|38006.2|37998.2|37991.2|21
1742986500000|2025-03-26 10:55:00|38015.7|38008.7|38018.2|38011.2|38023.2|38016.2|38013.2|38006.2|6
1742986800000|2025-03-26 11:00:00|38020.7|38013.7|37993.2|37986.2|38023.2|38016.2|37993.2|37986.2|14
1742987100000|2025-03-26 11:05:00|37995.7|37988.7|37985.7|37978.7|37998.2|37991.2|37983.2|37976.2|7
1742987400000|2025-03-26 11:10:00|37988.2|37981.2|37993.2|37986.2|37995.7|37988.7|37983.2|37976.2|5
1742987700000|2025-03-26 11:15:00|37995.7|37988.7|37993.2|37986.2|37998.2|37991.2|37988.2|37981.2|8
1742988000000|2025-03-26 11:20:00|37990.7|37983.7|38008.2|38001.2|38010.7|38003.7|37988.2|37981.2|12
1742988300000|2025-03-26 11:25:00|38005.7|37998.7|37995.7|37988.7|38013.2|38006.2|37995.7|37988.7|7
1742988600000|2025-03-26 11:30:00|37998.2|37991.2|38000.7|37993.7|38003.2|37996.2|37988.2|37981.2|2
1742988900000|2025-03-26 11:35:00|38003.2|37996.2|38013.2|38006.2|38013.2|38006.2|37998.2|37991.2|10
1742989200000|2025-03-26 11:40:00|38010.7|38003.7|38020.7|38013.7|38023.2|38016.2|38008.2|38001.2|23
1742989500000|2025-03-26 11:45:00|38023.2|38016.2|38035.7|38028.7|38035.7|38028.7|38020.7|38013.7|6
1742989800000|2025-03-26 11:50:00|38033.2|38026.2|38033.2|38026.2|38043.2|38036.2|38030.7|38023.7|40
1742990100000|2025-03-26 11:55:00|38030.7|38023.7|38030.7|38023.7|38033.2|38026.2|38023.2|38016.2|5
1742990400000|2025-03-26 12:00:00|38028.2|38021.2|38023.2|38016.2|38033.2|38026.2|38013.2|38006.2|22
1742990700000|2025-03-26 12:05:00|38025.7|38018.7|38018.2|38011.2|38028.2|38021.2|38015.7|38008.7|7
1742991000000|2025-03-26 12:10:00|38015.7|38008.7|38018.2|38011.2|38025.7|38018.7|38013.2|38006.2|6
1742991300000|2025-03-26 12:15:00|38020.7|38013.7|38023.2|38016.2|38023.2|38016.2|38013.2|38006.2|5
1742991600000|2025-03-26 12:20:00|38020.7|38013.7|38015.7|38008.7|38023.2|38016.2|38013.2|38006.2|22
1742991900000|2025-03-26 12:25:00|38018.2|38011.2|38018.2|38011.2|38028.2|38021.2|38015.7|38008.7|29
1742992200000|2025-03-26 12:30:00|38020.7|38013.7|38013.2|38006.2|38033.2|38026.2|38008.2|38001.2|43
1742992500000|2025-03-26 12:35:00|38015.7|38008.7|38018.2|38011.2|38023.2|38016.2|38013.2|38006.2|9
1742992800000|2025-03-26 12:40:00|38020.7|38013.7|38030.7|38023.7|38033.2|38026.2|38013.2|38006.2|16
1742993100000|2025-03-26 12:45:00|38033.2|38026.2|38055.7|38048.7|38058.2|38051.2|38030.7|38023.7|27
1742993400000|2025-03-26 12:50:00|38058.2|38051.2|38053.2|38046.2|38063.2|38056.2|38043.2|38036.2|34
1742993700000|2025-03-26 12:55:00|38050.7|38043.7|38048.2|38041.2|38053.2|38046.2|38043.2|38036.2|16
1742994000000|2025-03-26 13:00:00|38045.7|38038.7|38043.2|38036.2|38048.2|38041.2|38030.7|38023.7|3
1742994300000|2025-03-26 13:05:00|38040.7|38033.7|38045.7|38038.7|38053.2|38046.2|38033.2|38026.2|12
1742994600000|2025-03-26 13:10:00|38048.2|38041.2|38048.2|38041.2|38053.2|38046.2|38038.2|38031.2|16
1742994900000|2025-03-26 13:15:00|38045.7|38038.7|38025.7|38018.7|38048.2|38041.2|38025.7|38018.7|10
1742995200000|2025-03-26 13:20:00|38028.2|38021.2|38018.2|38011.2|38028.2|38021.2|38008.2|38001.2|12
1742995500000|2025-03-26 13:25:00|38023.2|38016.2|38003.2|37996.2|38028.2|38021.2|37993.2|37986.2|39
1742995800000|2025-03-26 13:30:00|38008.2|38001.2|38013.2|38006.2|38028.2|38021.2|38005.7|37998.7|83
1742996100000|2025-03-26 13:35:00|38015.7|38008.7|38035.7|38028.7|38055.7|38048.7|38013.2|38006.2|355
1742996400000|2025-03-26 13:40:00|38033.2|38026.2|38028.2|38021.2|38048.2|38041.2|38008.2|38001.2|118
1742996700000|2025-03-26 13:45:00|38030.7|38023.7|37983.2|37976.2|38038.2|38031.2|37973.2|37966.2|134
1742997000000|2025-03-26 13:50:00|37980.7|37973.7|37955.7|37948.7|37988.2|37981.2|37933.2|37926.2|298
1742997300000|2025-03-26 13:55:00|37953.2|37946.2|37905.7|37898.7|37955.7|37948.7|37900.7|37893.7|291
1742997600000|2025-03-26 14:00:00|37898.2|37891.2|37938.2|37931.2|37963.2|37956.2|37893.2|37886.2|286
1742997900000|2025-03-26 14:05:00|37935.7|37928.7|37928.2|37921.2|37958.2|37951.2|37920.7|37913.7|71
1742998200000|2025-03-26 14:10:00|37930.7|37923.7|37945.7|37938.7|37950.7|37943.7|37918.2|37911.2|48
1742998500000|2025-03-26 14:15:00|37948.2|37941.2|37928.2|37921.2|37958.2|37951.2|37920.7|37913.7|92
1742998800000|2025-03-26 14:20:00|37930.7|37923.7|37893.2|37886.2|37930.7|37923.7|37868.2|37861.2|314
1742999100000|2025-03-26 14:25:00|37890.7|37883.7|37908.2|37901.2|37915.7|37908.7|37888.2|37881.2|94
1742999400000|2025-03-26 14:30:00|37905.7|37898.7|37913.2|37906.2|37918.2|37911.2|37890.7|37883.7|60
1742999700000|2025-03-26 14:35:00|37915.7|37908.7|37933.2|37926.2|37943.2|37936.2|37910.7|37903.7|84
1743000000000|2025-03-26 14:40:00|37930.7|37923.7|37933.2|37926.2|37940.7|37933.7|37923.2|37916.2|71
1743000300000|2025-03-26 14:45:00|37935.7|37928.7|37918.2|37911.2|37940.7|37933.7|37915.7|37908.7|107
1743000600000|2025-03-26 14:50:00|37920.7|37913.7|37958.2|37951.2|37963.2|37956.2|37918.2|37911.2|95
1743000900000|2025-03-26 14:55:00|37955.7|37948.7|37943.2|37936.2|37958.2|37951.2|37928.2|37921.2|69
1743001200000|2025-03-26 15:00:00|37938.2|37931.2|37958.2|37951.2|37963.2|37956.2|37935.7|37928.7|51
1743001500000|2025-03-26 15:05:00|37960.7|37953.7|37970.7|37963.7|37978.2|37971.2|37958.2|37951.2|34
1743001800000|2025-03-26 15:10:00|37968.2|37961.2|37963.2|37956.2|37978.2|37971.2|37958.2|37951.2|15
1743002100000|2025-03-26 15:15:00|37965.7|37958.7|37960.7|37953.7|37965.7|37958.7|37948.2|37941.2|26
1743002400000|2025-03-26 15:20:00|37958.2|37951.2|37933.2|37926.2|37960.7|37953.7|37928.2|37921.2|19
1743002700000|2025-03-26 15:25:00|37930.7|37923.7|37903.2|37896.2|37933.2|37926.2|37878.2|37871.2|112
1743003000000|2025-03-26 15:30:00|37905.7|37898.7|37903.2|37896.2|37928.2|37921.2|37900.7|37893.7|26
1743003300000|2025-03-26 15:35:00|37905.7|37898.7|37928.2|37921.2|37928.2|37921.2|37903.2|37896.2|19
1743003600000|2025-03-26 15:40:00|37925.7|37918.7|37913.2|37906.2|37940.7|37933.7|37905.7|37898.7|31
1743003900000|2025-03-26 15:45:00|37910.7|37903.7|37910.7|37903.7|37925.7|37918.7|37900.7|37893.7|84
1743004200000|2025-03-26 15:50:00|37908.2|37901.2|37888.2|37881.2|37915.7|37908.7|37870.7|37863.7|57
1743004500000|2025-03-26 15:55:00|37885.7|37878.7|37853.2|37846.2|37888.2|37881.2|37828.2|37821.2|647
1743004800000|2025-03-26 16:00:00|37850.7|37843.7|37813.2|37806.2|37850.7|37843.7|37805.7|37798.7|160
1743005100000|2025-03-26 16:05:00|37810.7|37803.7|37825.7|37818.7|37840.7|37833.7|37810.7|37803.7|119
1743005400000|2025-03-26 16:10:00|37823.2|37816.2|37815.7|37808.7|37848.2|37841.2|37805.7|37798.7|54
1743005700000|2025-03-26 16:15:00|37813.2|37806.2|37795.7|37788.7|37820.7|37813.7|37793.2|37786.2|87
1743006000000|2025-03-26 16:20:00|37793.2|37786.2|37783.2|37776.2|37810.7|37803.7|37780.7|37773.7|72
1743006300000|2025-03-26 16:25:00|37785.7|37778.7|37815.7|37808.7|37818.2|37811.2|37785.7|37778.7|66
1743006600000|2025-03-26 16:30:00|37818.2|37811.2|37823.2|37816.2|37838.2|37831.2|37803.2|37796.2|60
1743006900000|2025-03-26 16:35:00|37825.7|37818.7|37833.2|37826.2|37858.2|37851.2|37823.2|37816.2|51
1743007200000|2025-03-26 16:40:00|37835.7|37828.7|37823.2|37816.2|37858.2|37851.2|37818.2|37811.2|21
1743007500000|2025-03-26 16:45:00|37825.7|37818.7|37848.2|37841.2|37853.2|37846.2|37818.2|37811.2|71
1743007800000|2025-03-26 16:50:00|37850.7|37843.7|37803.2|37796.2|37855.7|37848.7|37798.2|37791.2|44
1743008100000|2025-03-26 16:55:00|37800.7|37793.7|37803.2|37796.2|37808.2|37801.2|37778.2|37771.2|62
1743008400000|2025-03-26 17:00:00|37798.2|37791.2|37800.7|37793.7|37825.7|37818.7|37793.2|37786.2|52
1743008700000|2025-03-26 17:05:00|37803.2|37796.2|37820.7|37813.7|37820.7|37813.7|37793.2|37786.2|106
1743009000000|2025-03-26 17:10:00|37818.2|37811.2|37820.7|37813.7|37838.2|37831.2|37810.7|37803.7|48
1743009300000|2025-03-26 17:15:00|37818.2|37811.2|37783.2|37776.2|37820.7|37813.7|37775.7|37768.7|100
1743009600000|2025-03-26 17:20:00|37780.7|37773.7|37793.2|37786.2|37798.2|37791.2|37758.2|37751.2|64
1743009900000|2025-03-26 17:25:00|37795.7|37788.7|37753.2|37746.2|37800.7|37793.7|37753.2|37746.2|61
1743010200000|2025-03-26 17:30:00|37750.7|37743.7|37708.2|37701.2|37755.7|37748.7|37695.7|37688.7|208
1743010500000|2025-03-26 17:35:00|37710.7|37703.7|37693.2|37686.2|37718.2|37711.2|37673.2|37666.2|234
1743010800000|2025-03-26 17:40:00|37695.7|37688.7|37723.2|37716.2|37763.2|37756.2|37690.7|37683.7|177
1743011100000|2025-03-26 17:45:00|37720.7|37713.7|37723.2|37716.2|37745.7|37738.7|37708.2|37701.2|30
1743011400000|2025-03-26 17:50:00|37725.7|37718.7|37728.2|37721.2|37738.2|37731.2|37713.2|37706.2|46
1743011700000|2025-03-26 17:55:00|37725.7|37718.7|37710.7|37703.7|37733.2|37726.2|37708.2|37701.2|42
1743012000000|2025-03-26 18:00:00|37713.2|37706.2|37720.7|37713.7|37733.2|37726.2|37695.7|37688.7|39
1743012300000|2025-03-26 18:05:00|37718.2|37711.2|37730.7|37723.7|37735.7|37728.7|37700.7|37693.7|56
1743012600000|2025-03-26 18:10:00|37733.2|37726.2|37755.7|37748.7|37763.2|37756.2|37728.2|37721.2|39
1743012900000|2025-03-26 18:15:00|37753.2|37746.2|37755.7|37748.7|37773.2|37766.2|37750.7|37743.7|198
1743013200000|2025-03-26 18:20:00|37753.2|37746.2|37763.2|37756.2|37768.2|37761.2|37748.2|37741.2|43
1743013500000|2025-03-26 18:25:00|37760.7|37753.7|37768.2|37761.2|37783.2|37776.2|37753.2|37746.2|44
1743013800000|2025-03-26 18:30:00|37765.7|37758.7|37753.2|37746.2|37780.7|37773.7|37748.2|37741.2|59
1743014100000|2025-03-26 18:35:00|37758.2|37751.2|37753.2|37746.2|37768.2|37761.2|37743.2|37736.2|88
1743014400000|2025-03-26 18:40:00|37758.2|37751.2|37725.7|37718.7|37765.7|37758.7|37720.7|37713.7|49
1743014700000|2025-03-26 18:45:00|37728.2|37721.2|37703.2|37696.2|37738.2|37731.2|37690.7|37683.7|89
1743015000000|2025-03-26 18:50:00|37700.7|37693.7|37695.7|37688.7|37713.2|37706.2|37688.2|37681.2|65
1743015300000|2025-03-26 18:55:00|37698.2|37691.2|37690.7|37683.7|37703.2|37696.2|37683.2|37676.2|28
1743015600000|2025-03-26 19:00:00|37688.2|37681.2|37690.7|37683.7|37718.2|37711.2|37683.2|37676.2|112
1743015900000|2025-03-26 19:05:00|37688.2|37681.2|37683.2|37676.2|37698.2|37691.2|37673.2|37666.2|24
1743016200000|2025-03-26 19:10:00|37685.7|37678.7|37690.7|37683.7|37693.2|37686.2|37673.2|37666.2|38
1743016500000|2025-03-26 19:15:00|37688.2|37681.2|37718.2|37711.2|37723.2|37716.2|37685.7|37678.7|23
1743016800000|2025-03-26 19:20:00|37720.7|37713.7|37703.2|37696.2|37735.7|37728.7|37703.2|37696.2|48
1743017100000|2025-03-26 19:25:00|37705.7|37698.7|37703.2|37696.2|37723.2|37716.2|37693.2|37686.2|24
1743017400000|2025-03-26 19:30:00|37705.7|37698.7|37713.2|37706.2|37718.2|37711.2|37695.7|37688.7|26
1743017700000|2025-03-26 19:35:00|37715.7|37708.7|37708.2|37701.2|37720.7|37713.7|37700.7|37693.7|12
1743018000000|2025-03-26 19:40:00|37710.7|37703.7|37725.7|37718.7|37738.2|37731.2|37705.7|37698.7|91
1743018300000|2025-03-26 19:45:00|37728.2|37721.2|37745.7|37738.7|37748.2|37741.2|37713.2|37706.2|63
1743018600000|2025-03-26 19:50:00|37743.2|37736.2|37765.7|37758.7|37770.7|37763.7|37740.7|37733.7|204
1743018900000|2025-03-26 19:55:00|37763.2|37756.2|37728.2|37721.2|37765.7|37758.7|37723.2|37716.2|358
1743019200000|2025-03-26 20:00:00|37730.7|37723.7|37718.2|37711.2|37743.2|37736.2|37715.7|37708.7|171
1743019500000|2025-03-26 20:05:00|37720.7|37713.7|37725.7|37718.7|37728.2|37721.2|37715.7|37708.7|14
1743019800000|2025-03-26 20:10:00|37723.2|37716.2|37733.2|37726.2|37735.7|37728.7|37723.2|37716.2|37
1743020100000|2025-03-26 20:15:00|37735.7|37728.7|37735.7|37728.7|37738.2|37731.2|37725.7|37718.7|26
1743020400000|2025-03-26 20:20:00|37733.2|37726.2|37735.7|37728.7|37738.2|37731.2|37725.7|37718.7|24
1743020700000|2025-03-26 20:25:00|37733.2|37726.2|37730.7|37723.7|37735.7|37728.7|37725.7|37718.7|13
1743021000000|2025-03-26 20:30:00|37733.2|37726.2|37730.7|37723.7|37733.2|37726.2|37728.2|37721.2|4
1743021300000|2025-03-26 20:35:00|37733.2|37726.2|37735.7|37728.7|37738.2|37731.2|37728.2|37721.2|6
1743021600000|2025-03-26 20:40:00|37738.2|37731.2|37735.7|37728.7|37740.7|37733.7|37733.2|37726.2|6
1743021900000|2025-03-26 20:45:00|37738.2|37731.2|37733.2|37726.2|37743.2|37736.2|37720.7|37713.7|195
1743022200000|2025-03-26 20:50:00|37735.7|37728.7|37723.2|37716.2|37735.7|37728.7|37710.7|37703.7|118
1743022500000|2025-03-26 20:55:00|37720.7|37713.7|37720.7|37713.7|37723.2|37716.2|37703.2|37696.2|27
1743022800000|2025-03-26 21:00:00|37718.2|37711.2|37725.7|37718.7|37733.2|37726.2|37718.2|37711.2|0
1743023100000|2025-03-26 21:05:00|37723.2|37716.2|37723.2|37716.2|37723.2|37716.2|37720.7|37713.7|0
1743023400000|2025-03-26 21:10:00|37720.7|37713.7|37731.7|37701.7|37731.7|37723.7|37720.7|37701.7|7976
1743023700000|2025-03-26 21:15:00|37731.8|37701.8|37709.5|37679.5|37732.7|37702.7|37698.6|37668.6|0
1743024000000|2025-03-26 21:20:00|37710.3|37680.3|37717.1|37687.1|37719.9|37689.9|37705|37675|0
1743024300000|2025-03-26 21:25:00|37720.1|37690.1|37719.4|37689.4|37731.4|37701.4|37716.4|37686.4|0
1743024600000|2025-03-26 21:30:00|37719.7|37689.7|37713.8|37683.8|37722|37692|37712|37682|0
1743024900000|2025-03-26 21:35:00|37716.3|37686.3|37715.8|37685.8|37718.9|37688.9|37711.3|37681.3|0
1743025200000|2025-03-26 21:40:00|37715.6|37685.6|37716.1|37686.1|37718.1|37688.1|37713.9|37683.9|0
1743025500000|2025-03-26 21:45:00|37715.8|37685.8|37697.3|37667.3|37718.4|37688.4|37697.3|37667.3|0
1743025800000|2025-03-26 21:50:00|37698.2|37668.2|37683.2|37653.2|37698.2|37668.2|37679.4|37649.4|0
1743026100000|2025-03-26 21:55:00|37683.1|37653.1|37670.6|37640.6|37685.7|37655.7|37666.9|37636.9|0
1743026400000|2025-03-26 22:00:00|37625.6|37595.6|37662.2|37647.2|37667.2|37652.2|37606.2|37576.2|38
1743026700000|2025-03-26 22:05:00|37669.7|37654.7|37694.7|37679.7|37722.2|37707.2|37669.7|37654.7|23
1743027000000|2025-03-26 22:10:00|37692.2|37677.2|37629.7|37614.7|37692.2|37677.2|37627.2|37612.2|92
1743027300000|2025-03-26 22:15:00|37632.2|37617.2|37589.7|37574.7|37642.2|37627.2|37589.7|37574.7|42
1743027600000|2025-03-26 22:20:00|37592.2|37577.2|37577.2|37562.2|37599.7|37584.7|37559.7|37544.7|39
1743027900000|2025-03-26 22:25:00|37574.7|37559.7|37544.7|37529.7|37577.2|37562.2|37529.7|37514.7|43
1743028200000|2025-03-26 22:30:00|37547.2|37532.2|37554.7|37539.7|37567.2|37552.2|37547.2|37532.2|15
1743028500000|2025-03-26 22:35:00|37552.2|37537.2|37564.7|37549.7|37569.7|37554.7|37547.2|37532.2|14
1743028800000|2025-03-26 22:40:00|37562.2|37547.2|37582.2|37567.2|37584.7|37569.7|37527.2|37512.2|28
1743029100000|2025-03-26 22:45:00|37579.7|37564.7|37574.7|37559.7|37592.2|37577.2|37562.2|37547.2|12
1743029400000|2025-03-26 22:50:00|37564.7|37549.7|37577.2|37562.2|37577.2|37562.2|37562.2|37547.2|21
1743029700000|2025-03-26 22:55:00|37574.7|37559.7|37569.7|37554.7|37579.7|37564.7|37567.2|37552.2|9
1743030000000|2025-03-26 23:00:00|37567.2|37552.2|37584.7|37569.7|37587.2|37572.2|37554.7|37539.7|17
1743030300000|2025-03-26 23:05:00|37582.2|37567.2|37597.2|37582.2|37607.2|37592.2|37569.7|37554.7|49
1743030600000|2025-03-26 23:10:00|37594.7|37579.7|37612.2|37597.2|37612.2|37597.2|37592.2|37577.2|12
1743030900000|2025-03-26 23:15:00|37609.7|37594.7|37637.2|37622.2|37637.2|37622.2|37609.7|37594.7|44
1743031200000|2025-03-26 23:20:00|37642.2|37627.2|37652.2|37637.2|37659.7|37644.7|37637.2|37622.2|77
1743031500000|2025-03-26 23:25:00|37654.7|37639.7|37647.2|37632.2|37657.2|37642.2|37642.2|37627.2|13
1743031800000|2025-03-26 23:30:00|37654.7|37639.7|37653.2|37646.2|37658.2|37651.2|37635.7|37627.2|7314
1743032100000|2025-03-26 23:35:00|37650.7|37643.7|37665.7|37658.7|37670.7|37663.7|37650.7|37643.7|36
1743032400000|2025-03-26 23:40:00|37663.2|37656.2|37690.7|37683.7|37693.2|37686.2|37658.2|37651.2|151
1743032700000|2025-03-26 23:45:00|37688.2|37681.2|37738.2|37731.2|37743.2|37736.2|37673.2|37666.2|308
1743033000000|2025-03-26 23:50:00|37735.7|37728.7|37733.2|37726.2|37743.2|37736.2|37705.7|37698.7|162
1743033300000|2025-03-26 23:55:00|37735.7|37728.7|37698.2|37691.2|37735.7|37728.7|37690.7|37683.7|120
1743033600000|2025-03-27 00:00:00|37695.7|37688.7|37653.2|37646.2|37695.7|37688.7|37628.2|37621.2|741
1743033900000|2025-03-27 00:05:00|37650.7|37643.7|37653.2|37646.2|37683.2|37676.2|37563.2|37556.2|412
1743034200000|2025-03-27 00:10:00|37650.7|37643.7|37785.7|37778.7|37785.7|37778.7|37650.7|37643.7|481
1743034500000|2025-03-27 00:15:00|37783.2|37776.2|37748.2|37741.2|37803.2|37796.2|37733.2|37726.2|401
1743034800000|2025-03-27 00:20:00|37745.7|37738.7|37783.2|37776.2|37783.2|37776.2|37715.7|37708.7|252
1743035100000|2025-03-27 00:25:00|37780.7|37773.7|37823.2|37816.2|37835.7|37828.7|37780.7|37773.7|599
1743035400000|2025-03-27 00:30:00|37825.7|37818.7|37825.7|37818.7|37848.2|37841.2|37813.2|37806.2|194
1743035700000|2025-03-27 00:35:00|37828.2|37821.2|37848.2|37841.2|37863.2|37856.2|37818.2|37811.2|151
1743036000000|2025-03-27 00:40:00|37845.7|37838.7|37838.2|37831.2|37848.2|37841.2|37808.2|37801.2|69
1743036300000|2025-03-27 00:45:00|37835.7|37828.7|37798.2|37791.2|37843.2|37836.2|37785.7|37778.7|113
1743036600000|2025-03-27 00:50:00|37795.7|37788.7|37760.7|37753.7|37810.7|37803.7|37758.2|37751.2|131
1743036900000|2025-03-27 00:55:00|37758.2|37751.2|37693.2|37686.2|37758.2|37751.2|37685.7|37678.7|265
1743037200000|2025-03-27 01:00:00|37695.7|37688.7|37683.2|37676.2|37720.7|37713.7|37678.2|37671.2|142
1743037500000|2025-03-27 01:05:00|37680.7|37673.7|37663.2|37656.2|37698.2|37691.2|37660.7|37653.7|139
1743037800000|2025-03-27 01:10:00|37658.2|37651.2|37660.7|37653.7|37690.7|37683.7|37640.7|37633.7|254
1743038100000|2025-03-27 01:15:00|37663.2|37656.2|37610.7|37603.7|37668.2|37661.2|37590.7|37583.7|558
1743038400000|2025-03-27 01:20:00|37608.2|37601.2|37575.7|37568.7|37608.2|37601.2|37573.2|37566.2|242
1743038700000|2025-03-27 01:25:00|37578.2|37571.2|37593.2|37586.2|37600.7|37593.7|37565.7|37558.7|384
1743039000000|2025-03-27 01:30:00|37590.7|37583.7|37580.7|37573.7|37613.2|37606.2|37578.2|37571.2|280
1743039300000|2025-03-27 01:35:00|37578.2|37571.2|37578.2|37571.2|37600.7|37593.7|37568.2|37561.2|230
1743039600000|2025-03-27 01:40:00|37583.2|37576.2|37593.2|37586.2|37610.7|37603.7|37573.2|37566.2|290
1743039900000|2025-03-27 01:45:00|37595.7|37588.7|37625.7|37618.7|37628.2|37621.2|37588.2|37581.2|231
1743040200000|2025-03-27 01:50:00|37623.2|37616.2|37585.7|37578.7|37635.7|37628.7|37585.7|37578.7|170
1743040500000|2025-03-27 01:55:00|37588.2|37581.2|37568.2|37561.2|37598.2|37591.2|37565.7|37558.7|89
1743040800000|2025-03-27 02:00:00|37565.7|37558.7|37608.2|37601.2|37615.7|37608.7|37565.7|37558.7|156
1743041100000|2025-03-27 02:05:00|37610.7|37603.7|37638.2|37631.2|37648.2|37641.2|37605.7|37598.7|120
1743041400000|2025-03-27 02:10:00|37635.7|37628.7|37653.2|37646.2|37658.2|37651.2|37635.7|37628.7|88
1743041700000|2025-03-27 02:15:00|37655.7|37648.7|37658.2|37651.2|37668.2|37661.2|37643.2|37636.2|140
1743042000000|2025-03-27 02:20:00|37660.7|37653.7|37673.2|37666.2|37675.7|37668.7|37650.7|37643.7|50
1743042300000|2025-03-27 02:25:00|37675.7|37668.7|37673.2|37666.2|37683.2|37676.2|37670.7|37663.7|84
1743042600000|2025-03-27 02:30:00|37675.7|37668.7|37673.2|37666.2|37688.2|37681.2|37663.2|37656.2|40
1743042900000|2025-03-27 02:35:00|37675.7|37668.7|37658.2|37651.2|37683.2|37676.2|37643.2|37636.2|30
1743043200000|2025-03-27 02:40:00|37660.7|37653.7|37680.7|37673.7|37680.7|37673.7|37653.2|37646.2|57
1743043500000|2025-03-27 02:45:00|37683.2|37676.2|37663.2|37656.2|37683.2|37676.2|37658.2|37651.2|105
1743043800000|2025-03-27 02:50:00|37660.7|37653.7|37673.2|37666.2|37678.2|37671.2|37650.7|37643.7|38
1743044100000|2025-03-27 02:55:00|37670.7|37663.7|37673.2|37666.2|37678.2|37671.2|37668.2|37661.2|30
1743044400000|2025-03-27 03:00:00|37670.7|37663.7|37653.2|37646.2|37680.7|37673.7|37650.7|37643.7|44
1743044700000|2025-03-27 03:05:00|37655.7|37648.7|37645.7|37638.7|37655.7|37648.7|37640.7|37633.7|25
1743045000000|2025-03-27 03:10:00|37648.2|37641.2|37648.2|37641.2|37650.7|37643.7|37638.2|37631.2|46
1743045300000|2025-03-27 03:15:00|37645.7|37638.7|37663.2|37656.2|37665.7|37658.7|37638.2|37631.2|89
1743045600000|2025-03-27 03:20:00|37660.7|37653.7|37658.2|37651.2|37668.2|37661.2|37653.2|37646.2|22
1743045900000|2025-03-27 03:25:00|37660.7|37653.7|37660.7|37653.7|37668.2|37661.2|37653.2|37646.2|119
1743046200000|2025-03-27 03:30:00|37658.2|37651.2|37643.2|37636.2|37683.2|37676.2|37643.2|37636.2|151
1743046500000|2025-03-27 03:35:00|37645.7|37638.7|37650.7|37643.7|37683.2|37676.2|37643.2|37636.2|138
1743046800000|2025-03-27 03:40:00|37648.2|37641.2|37618.2|37611.2|37653.2|37646.2|37593.2|37586.2|142
1743047100000|2025-03-27 03:45:00|37615.7|37608.7|37615.7|37608.7|37625.7|37618.7|37603.2|37596.2|59
1743047400000|2025-03-27 03:50:00|37613.2|37606.2|37608.2|37601.2|37615.7|37608.7|37595.7|37588.7|72
1743047700000|2025-03-27 03:55:00|37605.7|37598.7|37628.2|37621.2|37628.2|37621.2|37603.2|37596.2|42
1743048000000|2025-03-27 04:00:00|37625.7|37618.7|37658.2|37651.2|37663.2|37656.2|37625.7|37618.7|99
1743048300000|2025-03-27 04:05:00|37660.7|37653.7|37693.2|37686.2|37710.7|37703.7|37660.7|37653.7|195
1743048600000|2025-03-27 04:10:00|37695.7|37688.7|37663.2|37656.2|37700.7|37693.7|37663.2|37656.2|105
1743048900000|2025-03-27 04:15:00|37660.7|37653.7|37665.7|37658.7|37673.2|37666.2|37653.2|37646.2|79
1743049200000|2025-03-27 04:20:00|37663.2|37656.2|37653.2|37646.2|37668.2|37661.2|37645.7|37638.7|67
1743049500000|2025-03-27 04:25:00|37650.7|37643.7|37655.7|37648.7|37668.2|37661.2|37650.7|37643.7|104
1743049800000|2025-03-27 04:30:00|37653.2|37646.2|37668.2|37661.2|37668.2|37661.2|37653.2|37646.2|98
1743050100000|2025-03-27 04:35:00|37665.7|37658.7|37705.7|37698.7|37708.2|37701.2|37665.7|37658.7|251
1743050400000|2025-03-27 04:40:00|37703.2|37696.2|37703.2|37696.2|37708.2|37701.2|37683.2|37676.2|98
1743050700000|2025-03-27 04:45:00|37708.2|37701.2|37725.7|37718.7|37728.2|37721.2|37703.2|37696.2|232
1743051000000|2025-03-27 04:50:00|37723.2|37716.2|37728.2|37721.2|37735.7|37728.7|37715.7|37708.7|154
1743051300000|2025-03-27 04:55:00|37725.7|37718.7|37718.2|37711.2|37733.2|37726.2|37718.2|37711.2|35
1743051600000|2025-03-27 05:00:00|37715.7|37708.7|37698.2|37691.2|37718.2|37711.2|37698.2|37691.2|67
1743051900000|2025-03-27 05:05:00|37700.7|37693.7|37688.2|37681.2|37703.2|37696.2|37685.7|37678.7|56
1743052200000|2025-03-27 05:10:00|37685.7|37678.7|37663.2|37656.2|37685.7|37678.7|37648.2|37641.2|194
1743052500000|2025-03-27 05:15:00|37660.7|37653.7|37645.7|37638.7|37663.2|37656.2|37643.2|37636.2|96
1743052800000|2025-03-27 05:20:00|37648.2|37641.2|37660.7|37653.7|37663.2|37656.2|37643.2|37636.2|42
1743053100000|2025-03-27 05:25:00|37663.2|37656.2|37665.7|37658.7|37678.2|37671.2|37660.7|37653.7|73
1743053400000|2025-03-27 05:30:00|37663.2|37656.2|37678.2|37671.2|37683.2|37676.2|37658.2|37651.2|72
1743053700000|2025-03-27 05:35:00|37675.7|37668.7|37688.2|37681.2|37693.2|37686.2|37663.2|37656.2|58
1743054000000|2025-03-27 05:40:00|37690.7|37683.7|37695.7|37688.7|37713.2|37706.2|37685.7|37678.7|172
1743054300000|2025-03-27 05:45:00|37698.2|37691.2|37670.7|37663.7|37700.7|37693.7|37668.2|37661.2|99
1743054600000|2025-03-27 05:50:00|37668.2|37661.2|37668.2|37661.2|37675.7|37668.7|37653.2|37646.2|237
1743054900000|2025-03-27 05:55:00|37665.7|37658.7|37673.2|37666.2|37680.7|37673.7|37653.2|37646.2|338
1743055200000|2025-03-27 06:00:00|37675.7|37668.7|37630.7|37623.7|37678.2|37671.2|37623.2|37616.2|267
1743055500000|2025-03-27 06:05:00|37633.2|37626.2|37683.2|37676.2|37688.2|37681.2|37623.2|37616.2|215
1743055800000|2025-03-27 06:10:00|37685.7|37678.7|37698.2|37691.2|37698.2|37691.2|37673.2|37666.2|144
1743056100000|2025-03-27 06:15:00|37700.7|37693.7|37733.2|37726.2|37738.2|37731.2|37700.7|37693.7|355
1743056400000|2025-03-27 06:20:00|37728.2|37721.2|37758.2|37751.2|37773.2|37766.2|37713.2|37706.2|623
1743056700000|2025-03-27 06:25:00|37760.7|37753.7|37758.2|37751.2|37768.2|37761.2|37735.7|37728.7|393
1743057000000|2025-03-27 06:30:00|37449.9|37442.9|37409.9|37402.9|37457.4|37450.4|37404.9|37397.9|1426
1743057300000|2025-03-27 06:35:00|37414.9|37407.9|37407.4|37400.4|37424.9|37417.9|37399.9|37392.9|338
1743057600000|2025-03-27 06:40:00|37409.9|37402.9|37374.9|37367.9|37422.4|37415.4|37367.4|37360.4|352
1743057900000|2025-03-27 06:45:00|37372.4|37365.4|37357.4|37350.4|37379.9|37372.9|37349.9|37342.9|357
1743058200000|2025-03-27 06:50:00|37359.9|37352.9|37382.4|37375.4|37382.4|37375.4|37359.9|37352.9|101
1743058500000|2025-03-27 06:55:00|37379.9|37372.9|37382.4|37375.4|37384.9|37377.9|37369.9|37362.9|16
1743058800000|2025-03-27 07:00:00|37379.9|37372.9|37344.9|37337.9|37392.4|37385.4|37339.9|37332.9|56
1743059100000|2025-03-27 07:05:00|37347.4|37340.4|37374.9|37367.9|37377.4|37370.4|37332.4|37325.4|37
1743059400000|2025-03-27 07:10:00|37379.9|37372.9|37384.9|37377.9|37384.9|37377.9|37374.9|37367.9|19
1743059700000|2025-03-27 07:15:00|37382.4|37375.4|37374.9|37367.9|37384.9|37377.9|37374.9|37367.9|50
1743060000000|2025-03-27 07:20:00|37377.4|37370.4|37372.4|37365.4|37377.4|37370.4|37359.9|37352.9|41
1743060300000|2025-03-27 07:25:00|37369.9|37362.9|37369.9|37362.9|37382.4|37375.4|37359.9|37352.9|23
1743060600000|2025-03-27 07:30:00|37372.4|37365.4|37334.9|37327.9|37379.9|37372.9|37332.4|37325.4|25
1743060900000|2025-03-27 07:35:00|37337.4|37330.4|37337.4|37330.4|37349.9|37342.9|37327.4|37320.4|12
1743061200000|2025-03-27 07:40:00|37334.9|37327.9|37344.9|37337.9|37367.4|37360.4|37334.9|37327.9|5
1743061500000|2025-03-27 07:45:00|37339.9|37332.9|37349.9|37342.9|37357.4|37350.4|37334.9|37327.9|8
1743061800000|2025-03-27 07:50:00|37347.4|37340.4|37339.9|37332.9|37354.9|37347.9|37324.9|37317.9|22
1743062100000|2025-03-27 07:55:00|37337.4|37330.4|37339.9|37332.9|37347.4|37340.4|37314.9|37307.9|112
1743062400000|2025-03-27 08:00:00|37342.4|37335.4|37329.9|37322.9|37392.4|37385.4|37327.4|37320.4|122
1743062700000|2025-03-27 08:05:00|37327.4|37320.4|37277.4|37270.4|37334.9|37327.9|37262.4|37255.4|72
1743063000000|2025-03-27 08:10:00|37274.9|37267.9|37302.4|37295.4|37307.4|37300.4|37264.9|37257.9|64
1743063300000|2025-03-27 08:15:00|37299.9|37292.9|37319.9|37312.9|37322.4|37315.4|37287.4|37280.4|64
1743063600000|2025-03-27 08:20:00|37322.4|37315.4|37312.4|37305.4|37334.9|37327.9|37299.9|37292.9|101
1743063900000|2025-03-27 08:25:00|37314.9|37307.9|37317.4|37310.4|37322.4|37315.4|37279.9|37272.9|28
1743064200000|2025-03-27 08:30:00|37319.9|37312.9|37322.4|37315.4|37334.9|37327.9|37312.4|37305.4|28
1743064500000|2025-03-27 08:35:00|37324.9|37317.9|37344.9|37337.9|37362.4|37355.4|37314.9|37307.9|19
1743064800000|2025-03-27 08:40:00|37347.4|37340.4|37342.4|37335.4|37352.4|37345.4|37334.9|37327.9|3
1743065100000|2025-03-27 08:45:00|37339.9|37332.9|37379.9|37372.9|37379.9|37372.9|37329.9|37322.9|82
1743065400000|2025-03-27 08:50:00|37382.4|37375.4|37382.4|37375.4|37389.9|37382.9|37359.9|37352.9|92
1743065700000|2025-03-27 08:55:00|37384.9|37377.9|37417.4|37410.4|37422.4|37415.4|37382.4|37375.4|25
1743066000000|2025-03-27 09:00:00|37419.9|37412.9|37399.9|37392.9|37422.4|37415.4|37394.9|37387.9|39
1743066300000|2025-03-27 09:05:00|37397.4|37390.4|37384.9|37377.9|37402.4|37395.4|37379.9|37372.9|18
1743066600000|2025-03-27 09:10:00|37387.4|37380.4|37389.9|37382.9|37394.9|37387.9|37379.9|37372.9|22
1743066900000|2025-03-27 09:15:00|37392.4|37385.4|37399.9|37392.9|37404.9|37397.9|37389.9|37382.9|43
1743067200000|2025-03-27 09:20:00|37397.4|37390.4|37384.9|37377.9|37399.9|37392.9|37364.9|37357.9|12
1743067500000|2025-03-27 09:25:00|37387.4|37380.4|37422.4|37415.4|37424.9|37417.9|37382.4|37375.4|9
1743067800000|2025-03-27 09:30:00|37419.9|37412.9|37422.4|37415.4|37429.9|37422.9|37414.9|37407.9|11
1743068100000|2025-03-27 09:35:00|37419.9|37412.9|37412.4|37405.4|37429.9|37422.9|37404.9|37397.9|5
1743068400000|2025-03-27 09:40:00|37409.9|37402.9|37412.4|37405.4|37427.4|37420.4|37404.9|37397.9|34
1743068700000|2025-03-27 09:45:00|37414.9|37407.9|37424.9|37417.9|37427.4|37420.4|37412.4|37405.4|40
1743069000000|2025-03-27 09:50:00|37422.4|37415.4|37424.9|37417.9|37434.9|37427.9|37419.9|37412.9|52
1743069300000|2025-03-27 09:55:00|37427.4|37420.4|37442.4|37435.4|37444.9|37437.9|37427.4|37420.4|84
1743069600000|2025-03-27 10:00:00|37439.9|37432.9|37459.9|37452.9|37459.9|37452.9|37437.4|37430.4|71
1743069900000|2025-03-27 10:05:00|37457.4|37450.4|37449.9|37442.9|37464.9|37457.9|37447.4|37440.4|40
1743070200000|2025-03-27 10:10:00|37452.4|37445.4|37454.9|37447.9|37464.9|37457.9|37444.9|37437.9|52
1743070500000|2025-03-27 10:15:00|37459.9|37452.9|37444.9|37437.9|37464.9|37457.9|37442.4|37435.4|71
1743070800000|2025-03-27 10:20:00|37442.4|37435.4|37457.4|37450.4|37459.9|37452.9|37442.4|37435.4|26
1743071100000|2025-03-27 10:25:00|37459.9|37452.9|37449.9|37442.9|37464.9|37457.9|37444.9|37437.9|41
1743071400000|2025-03-27 10:30:00|37452.4|37445.4|37454.9|37447.9|37457.4|37450.4|37444.9|37437.9|48
1743071700000|2025-03-27 10:35:00|37457.4|37450.4|37454.9|37447.9|37479.9|37472.9|37454.9|37447.9|46
1743072000000|2025-03-27 10:40:00|37452.4|37445.4|37462.4|37455.4|37469.9|37462.9|37449.9|37442.9|32
1743072300000|2025-03-27 10:45:00|37464.9|37457.9|37449.9|37442.9|37464.9|37457.9|37439.9|37432.9|22
1743072600000|2025-03-27 10:50:00|37454.9|37447.9|37449.9|37442.9|37454.9|37447.9|37444.9|37437.9|22
1743072900000|2025-03-27 10:55:00|37447.4|37440.4|37437.4|37430.4|37449.9|37442.9|37434.9|37427.9|22
1743073200000|2025-03-27 11:00:00|37439.9|37432.9|37454.9|37447.9|37459.9|37452.9|37419.9|37412.9|21
1743073500000|2025-03-27 11:05:00|37459.9|37452.9|37457.4|37450.4|37467.4|37460.4|37454.9|37447.9|13
1743073800000|2025-03-27 11:10:00|37454.9|37447.9|37409.9|37402.9|37457.4|37450.4|37399.9|37392.9|46
1743074100000|2025-03-27 11:15:00|37407.4|37400.4|37409.9|37402.9|37424.9|37417.9|37404.9|37397.9|21
1743074400000|2025-03-27 11:20:00|37412.4|37405.4|37407.4|37400.4|37417.4|37410.4|37402.4|37395.4|13
1743074700000|2025-03-27 11:25:00|37409.9|37402.9|37409.9|37402.9|37417.4|37410.4|37402.4|37395.4|38
1743075000000|2025-03-27 11:30:00|37412.4|37405.4|37434.9|37427.9|37442.4|37435.4|37409.9|37402.9|24
1743075300000|2025-03-27 11:35:00|37432.4|37425.4|37457.4|37450.4|37459.9|37452.9|37429.9|37422.9|8
1743075600000|2025-03-27 11:40:00|37454.9|37447.9|37444.9|37437.9|37459.9|37452.9|37437.4|37430.4|19
1743075900000|2025-03-27 11:45:00|37447.4|37440.4|37462.4|37455.4|37464.9|37457.9|37442.4|37435.4|3
1743076200000|2025-03-27 11:50:00|37459.9|37452.9|37457.4|37450.4|37464.9|37457.9|37449.9|37442.9|10
1743076500000|2025-03-27 11:55:00|37459.9|37452.9|37479.9|37472.9|37487.4|37480.4|37457.4|37450.4|67
1743076800000|2025-03-27 12:00:00|37482.4|37475.4|37469.9|37462.9|37492.4|37485.4|37469.9|37462.9|45
1743077100000|2025-03-27 12:05:00|37472.4|37465.4|37469.9|37462.9|37474.9|37467.9|37459.9|37452.9|47
1743077400000|2025-03-27 12:10:00|37467.4|37460.4|37459.9|37452.9|37477.4|37470.4|37459.9|37452.9|28
1743077700000|2025-03-27 12:15:00|37457.4|37450.4|37442.4|37435.4|37459.9|37452.9|37439.9|37432.9|18
1743078000000|2025-03-27 12:20:00|37439.9|37432.9|37437.4|37430.4|37442.4|37435.4|37417.4|37410.4|38
1743078300000|2025-03-27 12:25:00|37439.9|37432.9|37429.9|37422.9|37447.4|37440.4|37424.9|37417.9|31
1743078600000|2025-03-27 12:30:00|37432.4|37425.4|37439.9|37432.9|37477.4|37470.4|37429.9|37422.9|41
1743078900000|2025-03-27 12:35:00|37442.4|37435.4|37432.4|37425.4|37462.4|37455.4|37427.4|37420.4|31
1743079200000|2025-03-27 12:40:00|37434.9|37427.9|37429.9|37422.9|37439.9|37432.9|37417.4|37410.4|53
1743079500000|2025-03-27 12:45:00|37427.4|37420.4|37422.4|37415.4|37439.9|37432.9|37409.9|37402.9|23
1743079800000|2025-03-27 12:50:00|37424.9|37417.9|37419.9|37412.9|37424.9|37417.9|37399.9|37392.9|62
1743080100000|2025-03-27 12:55:00|37417.4|37410.4|37404.9|37397.9|37424.9|37417.9|37404.9|37397.9|80
1743080400000|2025-03-27 13:00:00|37409.9|37402.9|37397.4|37390.4|37412.4|37405.4|37389.9|37382.9|97
1743080700000|2025-03-27 13:05:00|37394.9|37387.9|37389.9|37382.9|37402.4|37395.4|37384.9|37377.9|34
1743081000000|2025-03-27 13:10:00|37384.9|37377.9|37394.9|37387.9|37409.9|37402.9|37384.9|37377.9|31
1743081300000|2025-03-27 13:15:00|37397.4|37390.4|37382.4|37375.4|37404.9|37397.9|37374.9|37367.9|21
1743081600000|2025-03-27 13:20:00|37384.9|37377.9|37379.9|37372.9|37402.4|37395.4|37374.9|37367.9|54
1743081900000|2025-03-27 13:25:00|37377.4|37370.4|37364.9|37357.9|37379.9|37372.9|37357.4|37350.4|124
1743082200000|2025-03-27 13:30:00|37367.4|37360.4|37312.4|37305.4|37374.9|37367.9|37304.9|37297.9|586
1743082500000|2025-03-27 13:35:00|37314.9|37307.9|37272.4|37265.4|37314.9|37307.9|37262.4|37255.4|250
1743082800000|2025-03-27 13:40:00|37269.9|37262.9|37249.9|37242.9|37272.4|37265.4|37212.4|37205.4|276
1743083100000|2025-03-27 13:45:00|37252.4|37245.4|37317.4|37310.4|37322.4|37315.4|37249.9|37242.9|243
1743083400000|2025-03-27 13:50:00|37319.9|37312.9|37374.9|37367.9|37384.9|37377.9|37309.9|37302.9|272
1743083700000|2025-03-27 13:55:00|37379.9|37372.9|37372.4|37365.4|37389.9|37382.9|37362.4|37355.4|169
1743084000000|2025-03-27 14:00:00|37369.9|37362.9|37392.4|37385.4|37409.9|37402.9|37367.4|37360.4|193
1743084300000|2025-03-27 14:05:00|37394.9|37387.9|37364.9|37357.9|37399.9|37392.9|37342.4|37335.4|130
1743084600000|2025-03-27 14:10:00|37362.4|37355.4|37407.4|37400.4|37412.4|37405.4|37329.9|37322.9|138
1743084900000|2025-03-27 14:15:00|37409.9|37402.9|37407.4|37400.4|37412.4|37405.4|37382.4|37375.4|60
1743085200000|2025-03-27 14:20:00|37409.9|37402.9|37369.9|37362.9|37412.4|37405.4|37354.9|37347.9|68
1743085500000|2025-03-27 14:25:00|37372.4|37365.4|37419.9|37412.9|37419.9|37412.9|37362.4|37355.4|83
1743085800000|2025-03-27 14:30:00|37424.9|37417.9|37439.9|37432.9|37444.9|37437.9|37417.4|37410.4|243
1743086100000|2025-03-27 14:35:00|37442.4|37435.4|37472.4|37465.4|37489.9|37482.9|37439.9|37432.9|166
1743086400000|2025-03-27 14:40:00|37474.9|37467.9|37482.4|37475.4|37492.4|37485.4|37459.9|37452.9|126
1743086700000|2025-03-27 14:45:00|37484.9|37477.9|37459.9|37452.9|37489.9|37482.9|37459.9|37452.9|114
1743087000000|2025-03-27 14:50:00|37464.9|37457.9|37484.9|37477.9|37487.4|37480.4|37439.9|37432.9|58
1743087300000|2025-03-27 14:55:00|37482.4|37475.4|37484.9|37477.9|37494.9|37487.9|37472.4|37465.4|57
1743087600000|2025-03-27 15:00:00|37487.4|37480.4|37479.9|37472.9|37492.4|37485.4|37472.4|37465.4|68
1743087900000|2025-03-27 15:05:00|37477.4|37470.4|37444.9|37437.9|37489.9|37482.9|37439.9|37432.9|87
1743088200000|2025-03-27 15:10:00|37447.4|37440.4|37472.4|37465.4|37474.9|37467.9|37442.4|37435.4|133
1743088500000|2025-03-27 15:15:00|37469.9|37462.9|37474.9|37467.9|37479.9|37472.9|37447.4|37440.4|82
1743088800000|2025-03-27 15:20:00|37477.4|37470.4|37449.9|37442.9|37477.4|37470.4|37439.9|37432.9|52
1743089100000|2025-03-27 15:25:00|37452.4|37445.4|37439.9|37432.9|37459.9|37452.9|37432.4|37425.4|62
1743089400000|2025-03-27 15:30:00|37437.4|37430.4|37404.9|37397.9|37439.9|37432.9|37399.9|37392.9|249
1743089700000|2025-03-27 15:35:00|37402.4|37395.4|37382.4|37375.4|37417.4|37410.4|37362.4|37355.4|127
1743090000000|2025-03-27 15:40:00|37379.9|37372.9|37362.4|37355.4|37387.4|37380.4|37344.9|37337.9|314
1743090300000|2025-03-27 15:45:00|37359.9|37352.9|37344.9|37337.9|37369.9|37362.9|37342.4|37335.4|107
1743090600000|2025-03-27 15:50:00|37347.4|37340.4|37372.4|37365.4|37384.9|37377.9|37344.9|37337.9|36
1743090900000|2025-03-27 15:55:00|37374.9|37367.9|37354.9|37347.9|37374.9|37367.9|37344.9|37337.9|50
1743091200000|2025-03-27 16:00:00|37357.4|37350.4|37377.4|37370.4|37384.9|37377.9|37349.9|37342.9|58
1743091500000|2025-03-27 16:05:00|37379.9|37372.9|37422.4|37415.4|37424.9|37417.9|37374.9|37367.9|131
1743091800000|2025-03-27 16:10:00|37424.9|37417.9|37404.9|37397.9|37424.9|37417.9|37399.9|37392.9|51
1743092100000|2025-03-27 16:15:00|37402.4|37395.4|37452.4|37445.4|37457.4|37450.4|37399.9|37392.9|50
1743092400000|2025-03-27 16:20:00|37454.9|37447.9|37452.4|37445.4|37474.9|37467.9|37449.9|37442.9|88
1743092700000|2025-03-27 16:25:00|37454.9|37447.9|37439.9|37432.9|37454.9|37447.9|37424.9|37417.9|141
1743093000000|2025-03-27 16:30:00|37437.4|37430.4|37454.9|37447.9|37467.4|37460.4|37437.4|37430.4|116
1743093300000|2025-03-27 16:35:00|37457.4|37450.4|37452.4|37445.4|37459.9|37452.9|37437.4|37430.4|80
1743093600000|2025-03-27 16:40:00|37449.9|37442.9|37462.4|37455.4|37469.9|37462.9|37447.4|37440.4|21
1743093900000|2025-03-27 16:45:00|37459.9|37452.9|37414.9|37407.9|37474.9|37467.9|37412.4|37405.4|71
1743094200000|2025-03-27 16:50:00|37412.4|37405.4|37392.4|37385.4|37419.9|37412.9|37379.9|37372.9|106
1743094500000|2025-03-27 16:55:00|37389.9|37382.9|37357.4|37350.4|37394.9|37387.9|37354.9|37347.9|68
1743094800000|2025-03-27 17:00:00|37359.9|37352.9|37374.9|37367.9|37384.9|37377.9|37349.9|37342.9|105
1743095100000|2025-03-27 17:05:00|37377.4|37370.4|37377.4|37370.4|37392.4|37385.4|37364.9|37357.9|129
1743095400000|2025-03-27 17:10:00|37374.9|37367.9|37404.9|37397.9|37407.4|37400.4|37369.9|37362.9|93
1743095700000|2025-03-27 17:15:00|37402.4|37395.4|37392.4|37385.4|37414.9|37407.9|37392.4|37385.4|31
1743096000000|2025-03-27 17:20:00|37394.9|37387.9|37384.9|37377.9|37404.9|37397.9|37374.9|37367.9|46
1743096300000|2025-03-27 17:25:00|37387.4|37380.4|37344.9|37337.9|37389.9|37382.9|37339.9|37332.9|71
1743096600000|2025-03-27 17:30:00|37342.4|37335.4|37354.9|37347.9|37374.9|37367.9|37339.9|37332.9|43
1743096900000|2025-03-27 17:35:00|37352.4|37345.4|37352.4|37345.4|37362.4|37355.4|37334.9|37327.9|48
1743097200000|2025-03-27 17:40:00|37349.9|37342.9|37344.9|37337.9|37362.4|37355.4|37339.9|37332.9|28
1743097500000|2025-03-27 17:45:00|37349.9|37342.9|37382.4|37375.4|37387.4|37380.4|37344.9|37337.9|41
1743097800000|2025-03-27 17:50:00|37384.9|37377.9|37337.4|37330.4|37389.9|37382.9|37334.9|37327.9|15
1743098100000|2025-03-27 17:55:00|37334.9|37327.9|37344.9|37337.9|37349.9|37342.9|37332.4|37325.4|9
1743098400000|2025-03-27 18:00:00|37347.4|37340.4|37374.9|37367.9|37374.9|37367.9|37342.4|37335.4|23
1743098700000|2025-03-27 18:05:00|37372.4|37365.4|37394.9|37387.9|37404.9|37397.9|37372.4|37365.4|26
1743099000000|2025-03-27 18:10:00|37392.4|37385.4|37412.4|37405.4|37414.9|37407.9|37387.4|37380.4|16
1743099300000|2025-03-27 18:15:00|37414.9|37407.9|37397.4|37390.4|37419.9|37412.9|37389.9|37382.9|12
1743099600000|2025-03-27 18:20:00|37399.9|37392.9|37374.9|37367.9|37404.9|37397.9|37374.9|37367.9|88
1743099900000|2025-03-27 18:25:00|37369.9|37362.9|37379.9|37372.9|37389.9|37382.9|37364.9|37357.9|20
1743100200000|2025-03-27 18:30:00|37374.9|37367.9|37379.9|37372.9|37389.9|37382.9|37359.9|37352.9|96
1743100500000|2025-03-27 18:35:00|37377.4|37370.4|37404.9|37397.9|37404.9|37397.9|37377.4|37370.4|70
1743100800000|2025-03-27 18:40:00|37402.4|37395.4|37409.9|37402.9|37424.9|37417.9|37402.4|37395.4|60
1743101100000|2025-03-27 18:45:00|37412.4|37405.4|37419.9|37412.9|37419.9|37412.9|37409.9|37402.9|12
1743101400000|2025-03-27 18:50:00|37422.4|37415.4|37414.9|37407.9|37424.9|37417.9|37402.4|37395.4|45
1743101700000|2025-03-27 18:55:00|37412.4|37405.4|37367.4|37360.4|37414.9|37407.9|37362.4|37355.4|66
1743102000000|2025-03-27 19:00:00|37364.9|37357.9|37394.9|37387.9|37402.4|37395.4|37364.9|37357.9|57
1743102300000|2025-03-27 19:05:00|37392.4|37385.4|37387.4|37380.4|37394.9|37387.9|37374.9|37367.9|54
1743102600000|2025-03-27 19:10:00|37389.9|37382.9|37412.4|37405.4|37414.9|37407.9|37384.9|37377.9|60
1743102900000|2025-03-27 19:15:00|37409.9|37402.9|37419.9|37412.9|37429.9|37422.9|37409.9|37402.9|43
1743103200000|2025-03-27 19:20:00|37422.4|37415.4|37439.9|37432.9|37444.9|37437.9|37419.9|37412.9|39
1743103500000|2025-03-27 19:25:00|37437.4|37430.4|37434.9|37427.9|37439.9|37432.9|37424.9|37417.9|9
1743103800000|2025-03-27 19:30:00|37437.4|37430.4|37424.9|37417.9|37437.4|37430.4|37404.9|37397.9|95
1743104100000|2025-03-27 19:35:00|37427.4|37420.4|37407.4|37400.4|37427.4|37420.4|37404.9|37397.9|26
1743104400000|2025-03-27 19:40:00|37409.9|37402.9|37399.9|37392.9|37419.9|37412.9|37389.9|37382.9|62
1743104700000|2025-03-27 19:45:00|37402.4|37395.4|37402.4|37395.4|37407.4|37400.4|37392.4|37385.4|35
1743105000000|2025-03-27 19:50:00|37399.9|37392.9|37367.4|37360.4|37404.9|37397.9|37339.9|37332.9|326
1743105300000|2025-03-27 19:55:00|37369.9|37362.9|37359.9|37352.9|37379.9|37372.9|37349.9|37342.9|338
1743105600000|2025-03-27 20:00:00|37357.4|37350.4|37359.9|37352.9|37362.4|37355.4|37349.9|37342.9|65
1743105900000|2025-03-27 20:05:00|37362.4|37355.4|37367.4|37360.4|37374.9|37367.9|37359.9|37352.9|26
1743106200000|2025-03-27 20:10:00|37369.9|37362.9|37362.4|37355.4|37374.9|37367.9|37362.4|37355.4|24
1743106500000|2025-03-27 20:15:00|37364.9|37357.9|37362.4|37355.4|37364.9|37357.9|37357.4|37350.4|7
1743106800000|2025-03-27 20:20:00|37364.9|37357.9|37352.4|37345.4|37367.4|37360.4|37349.9|37342.9|16
1743107100000|2025-03-27 20:25:00|37354.9|37347.9|37362.4|37355.4|37364.9|37357.9|37352.4|37345.4|14
1743107400000|2025-03-27 20:30:00|37359.9|37352.9|37369.9|37362.9|37369.9|37362.9|37359.9|37352.9|8
1743107700000|2025-03-27 20:35:00|37374.9|37367.9|37374.9|37367.9|37379.9|37372.9|37369.9|37362.9|18
1743108000000|2025-03-27 20:40:00|37372.4|37365.4|37379.9|37372.9|37384.9|37377.9|37369.9|37362.9|10
1743108300000|2025-03-27 20:45:00|37382.4|37375.4|37384.9|37377.9|37389.9|37382.9|37379.9|37372.9|44
1743108600000|2025-03-27 20:50:00|37387.4|37380.4|37384.9|37377.9|37387.4|37380.4|37374.9|37367.9|65
1743108900000|2025-03-27 20:55:00|37382.4|37375.4|37389.9|37382.9|37389.9|37382.9|37369.9|37362.9|80
1743109200000|2025-03-27 21:00:00|37387.4|37380.4|37404.9|37397.9|37404.9|37397.9|37382.4|37375.4|1
1743109500000|2025-03-27 21:05:00|37407.4|37400.4|37412.4|37405.4|37417.4|37410.4|37397.4|37390.4|1
1743109800000|2025-03-27 21:10:00|37402.4|37395.4|37424|37394|37424|37405.4|37402.4|37393.9|9536
1743110100000|2025-03-27 21:15:00|37424.3|37394.3|37424|37394|37424.3|37394.3|37423.8|37393.8|0
1743110400000|2025-03-27 21:20:00|37424.1|37394.1|37424.3|37394.3|37425.3|37395.3|37423.9|37393.9|0
1743110700000|2025-03-27 21:25:00|37424.4|37394.4|37431.2|37401.2|37431.4|37401.4|37424|37394|0
1743111000000|2025-03-27 21:30:00|37431.1|37401.1|37430|37400|37431.9|37401.9|37430|37400|0
1743111300000|2025-03-27 21:35:00|37429.9|37399.9|37431.2|37401.2|37431.4|37401.4|37429.8|37399.8|0
1743111600000|2025-03-27 21:40:00|37431.4|37401.4|37430.5|37400.5|37431.4|37401.4|37430.5|37400.5|0
1743111900000|2025-03-27 21:45:00|37430.3|37400.3|37430.3|37400.3|37430.6|37400.6|37430.3|37400.3|0
1743112200000|2025-03-27 21:50:00|37430.2|37400.2|37428.8|37398.8|37430.2|37400.2|37428.8|37398.8|0
1743112500000|2025-03-27 21:55:00|37428.5|37398.5|37428.9|37398.9|37429.3|37399.3|37426.6|37396.6|0
1743112800000|2025-03-27 22:00:00|37430|37400|37413.9|37398.9|37432.2|37402.2|37366.4|37351.4|66
1743113100000|2025-03-27 22:05:00|37406.4|37391.4|37404.4|37389.4|37419.4|37404.4|37403.9|37388.9|17
1743113400000|2025-03-27 22:10:00|37401.9|37386.9|37396.9|37381.9|37401.9|37386.9|37394.4|37379.4|13
1743113700000|2025-03-27 22:15:00|37399.4|37384.4|37436.9|37421.9|37439.4|37424.4|37396.9|37381.9|62
1743114000000|2025-03-27 22:20:00|37439.4|37424.4|37451.9|37436.9|37486.9|37471.9|37434.4|37419.4|44
1743114300000|2025-03-27 22:25:00|37436.9|37421.9|37406.9|37391.9|37451.9|37436.9|37404.4|37389.4|21
1743114600000|2025-03-27 22:30:00|37396.9|37381.9|37429.4|37414.4|37446.9|37431.9|37396.9|37381.9|23
1743114900000|2025-03-27 22:35:00|37431.9|37416.9|37459.4|37444.4|37459.4|37444.4|37431.9|37416.9|10
1743115200000|2025-03-27 22:40:00|37461.9|37446.9|37459.4|37444.4|37469.4|37454.4|37456.9|37441.9|11
1743115500000|2025-03-27 22:45:00|37456.9|37441.9|37441.9|37426.9|37459.4|37444.4|37441.9|37426.9|13
1743115800000|2025-03-27 22:50:00|37439.4|37424.4|37411.9|37396.9|37441.9|37426.9|37411.9|37396.9|5
1743116100000|2025-03-27 22:55:00|37409.4|37394.4|37419.4|37404.4|37419.4|37404.4|37406.9|37391.9|0
1743116400000|2025-03-27 23:00:00|37429.4|37414.4|37406.9|37391.9|37449.4|37434.4|37401.9|37386.9|40
1743116700000|2025-03-27 23:05:00|37409.4|37394.4|37369.4|37354.4|37409.4|37394.4|37369.4|37354.4|28
1743117000000|2025-03-27 23:10:00|37366.9|37351.9|37366.9|37351.9|37374.4|37359.4|37359.4|37344.4|8
1743117300000|2025-03-27 23:15:00|37369.4|37354.4|37381.9|37366.9|37394.4|37379.4|37366.9|37351.9|27
1743117600000|2025-03-27 23:20:00|37384.4|37369.4|37381.9|37366.9|37389.4|37374.4|37376.9|37361.9|17
1743117900000|2025-03-27 23:25:00|37374.4|37359.4|37379.4|37364.4|37389.4|37374.4|37374.4|37359.4|12
1743118200000|2025-03-27 23:30:00|37376.9|37361.9|37377.9|37370.9|37410.4|37403.4|37339.4|37324.4|8215
1743118500000|2025-03-27 23:35:00|37380.4|37373.4|37347.9|37340.9|37390.4|37383.4|37327.9|37320.9|80
1743118800000|2025-03-27 23:40:00|37340.4|37333.4|37340.4|37333.4|37352.9|37345.9|37320.4|37313.4|78
1743119100000|2025-03-27 23:45:00|37337.9|37330.9|37337.9|37330.9|37357.9|37350.9|37302.9|37295.9|162
1743119400000|2025-03-27 23:50:00|37335.4|37328.4|37347.9|37340.9|37355.4|37348.4|37327.9|37320.9|40
1743119700000|2025-03-27 23:55:00|37350.4|37343.4|37352.9|37345.9|37355.4|37348.4|37330.4|37323.4|103
1743120000000|2025-03-28 00:00:00|37355.4|37348.4|37252.9|37245.9|37357.9|37350.9|37225.4|37218.4|584
1743120300000|2025-03-28 00:05:00|37255.4|37248.4|37255.4|37248.4|37292.9|37285.9|37237.9|37230.9|351
1743120600000|2025-03-28 00:10:00|37257.9|37250.9|37210.4|37203.4|37262.9|37255.9|37185.4|37178.4|292
1743120900000|2025-03-28 00:15:00|37207.9|37200.9|37240.4|37233.4|37240.4|37233.4|37192.9|37185.9|222
1743121200000|2025-03-28 00:20:00|37237.9|37230.9|37210.4|37203.4|37260.4|37253.4|37202.9|37195.9|154
1743121500000|2025-03-28 00:25:00|37212.9|37205.9|37195.4|37188.4|37230.4|37223.4|37182.9|37175.9|200
1743121800000|2025-03-28 00:30:00|37197.9|37190.9|37265.4|37258.4|37272.9|37265.9|37192.9|37185.9|148
1743122100000|2025-03-28 00:35:00|37262.9|37255.9|37245.4|37238.4|37277.9|37270.9|37230.4|37223.4|174
1743122400000|2025-03-28 00:40:00|37247.9|37240.9|37240.4|37233.4|37260.4|37253.4|37227.9|37220.9|212
1743122700000|2025-03-28 00:45:00|37242.9|37235.9|37190.4|37183.4|37242.9|37235.9|37182.9|37175.9|213
1743123000000|2025-03-28 00:50:00|37192.9|37185.9|37170.4|37163.4|37197.9|37190.9|37167.9|37160.9|137
1743123300000|2025-03-28 00:55:00|37172.9|37165.9|37112.9|37105.9|37172.9|37165.9|37110.4|37103.4|275
1743123600000|2025-03-28 01:00:00|37110.4|37103.4|37050.4|37043.4|37120.4|37113.4|37027.9|37020.9|571
1743123900000|2025-03-28 01:05:00|37052.9|37045.9|37035.4|37028.4|37055.4|37048.4|37020.4|37013.4|182
1743124200000|2025-03-28 01:10:00|37032.9|37025.9|37040.4|37033.4|37047.9|37040.9|37020.4|37013.4|256
1743124500000|2025-03-28 01:15:00|37042.9|37035.9|37095.4|37088.4|37100.4|37093.4|37042.9|37035.9|296
1743124800000|2025-03-28 01:20:00|37092.9|37085.9|37102.9|37095.9|37102.9|37095.9|37065.4|37058.4|90
1743125100000|2025-03-28 01:25:00|37100.4|37093.4|37050.4|37043.4|37100.4|37093.4|37050.4|37043.4|89
1743125400000|2025-03-28 01:30:00|37045.4|37038.4|37035.4|37028.4|37055.4|37048.4|36995.4|36988.4|260
1743125700000|2025-03-28 01:35:00|37032.9|37025.9|36990.4|36983.4|37035.4|37028.4|36987.9|36980.9|158
1743126000000|2025-03-28 01:40:00|36985.4|36978.4|37010.4|37003.4|37025.4|37018.4|36985.4|36978.4|130
1743126300000|2025-03-28 01:45:00|37007.9|37000.9|36995.4|36988.4|37010.4|37003.4|36980.4|36973.4|91
1743126600000|2025-03-28 01:50:00|36997.9|36990.9|37002.9|36995.9|37012.9|37005.9|36975.4|36968.4|97
1743126900000|2025-03-28 01:55:00|37000.4|36993.4|36975.4|36968.4|37000.4|36993.4|36972.9|36965.9|84
1743127200000|2025-03-28 02:00:00|36980.4|36973.4|37005.4|36998.4|37012.9|37005.9|36970.4|36963.4|163
1743127500000|2025-03-28 02:05:00|37010.4|37003.4|36997.9|36990.9|37015.4|37008.4|36977.9|36970.9|145
1743127800000|2025-03-28 02:10:00|36995.4|36988.4|37022.9|37015.9|37022.9|37015.9|36995.4|36988.4|107
1743128100000|2025-03-28 02:15:00|37020.4|37013.4|37020.4|37013.4|37025.4|37018.4|36995.4|36988.4|89
1743128400000|2025-03-28 02:20:00|37017.9|37010.9|37010.4|37003.4|37017.9|37010.9|36997.9|36990.9|64
1743128700000|2025-03-28 02:25:00|37007.9|37000.9|37020.4|37013.4|37027.9|37020.9|36990.4|36983.4|149
1743129000000|2025-03-28 02:30:00|37022.9|37015.9|37015.4|37008.4|37030.4|37023.4|37010.4|37003.4|95
1743129300000|2025-03-28 02:35:00|37012.9|37005.9|37012.9|37005.9|37017.9|37010.9|36987.9|36980.9|55
1743129600000|2025-03-28 02:40:00|37010.4|37003.4|37002.9|36995.9|37012.9|37005.9|36995.4|36988.4|61
1743129900000|2025-03-28 02:45:00|37000.4|36993.4|37015.4|37008.4|37020.4|37013.4|36997.9|36990.9|60
1743130200000|2025-03-28 02:50:00|37017.9|37010.9|36985.4|36978.4|37020.4|37013.4|36980.4|36973.4|75
1743130500000|2025-03-28 02:55:00|36987.9|36980.9|36990.4|36983.4|36992.9|36985.9|36980.4|36973.4|31
1743130800000|2025-03-28 03:00:00|36987.9|36980.9|36985.4|36978.4|36990.4|36983.4|36975.4|36968.4|39
1743131100000|2025-03-28 03:05:00|36982.9|36975.9|36985.4|36978.4|36990.4|36983.4|36980.4|36973.4|32
1743131400000|2025-03-28 03:10:00|36987.9|36980.9|36985.4|36978.4|36990.4|36983.4|36975.4|36968.4|29
1743131700000|2025-03-28 03:15:00|36987.9|36980.9|36990.4|36983.4|37000.4|36993.4|36980.4|36973.4|30
1743132000000|2025-03-28 03:20:00|36987.9|36980.9|36987.9|36980.9|36997.9|36990.9|36985.4|36978.4|34
1743132300000|2025-03-28 03:25:00|36990.4|36983.4|37005.4|36998.4|37010.4|37003.4|36987.9|36980.9|16
1743132600000|2025-03-28 03:30:00|37010.4|37003.4|37010.4|37003.4|37045.4|37038.4|37000.4|36993.4|144
1743132900000|2025-03-28 03:35:00|37012.9|37005.9|36960.4|36953.4|37015.4|37008.4|36927.9|36920.9|201
1743133200000|2025-03-28 03:40:00|36957.9|36950.9|36992.9|36985.9|36995.4|36988.4|36955.4|36948.4|91
1743133500000|2025-03-28 03:45:00|36990.4|36983.4|37005.4|36998.4|37017.9|37010.9|36990.4|36983.4|87
1743133800000|2025-03-28 03:50:00|37007.9|37000.9|36977.9|36970.9|37012.9|37005.9|36970.4|36963.4|76
1743134100000|2025-03-28 03:55:00|36980.4|36973.4|36970.4|36963.4|36995.4|36988.4|36965.4|36958.4|69
1743134400000|2025-03-28 04:00:00|36967.9|36960.9|36940.4|36933.4|36970.4|36963.4|36940.4|36933.4|144
1743134700000|2025-03-28 04:05:00|36942.9|36935.9|36940.4|36933.4|36952.9|36945.9|36920.4|36913.4|175
1743135000000|2025-03-28 04:10:00|36937.9|36930.9|36920.4|36913.4|36940.4|36933.4|36915.4|36908.4|131
1743135300000|2025-03-28 04:15:00|36917.9|36910.9|36895.4|36888.4|36917.9|36910.9|36865.4|36858.4|273
1743135600000|2025-03-28 04:20:00|36897.9|36890.9|36937.9|36930.9|36942.9|36935.9|36895.4|36888.4|202
1743135900000|2025-03-28 04:25:00|36940.4|36933.4|36917.9|36910.9|36945.4|36938.4|36917.9|36910.9|112
1743136200000|2025-03-28 04:30:00|36915.4|36908.4|36920.4|36913.4|36940.4|36933.4|36907.9|36900.9|124
1743136500000|2025-03-28 04:35:00|36922.9|36915.9|36910.4|36903.4|36935.4|36928.4|36905.4|36898.4|80
1743136800000|2025-03-28 04:40:00|36912.9|36905.9|36940.4|36933.4|36947.9|36940.9|36910.4|36903.4|60
1743137100000|2025-03-28 04:45:00|36942.9|36935.9|36927.9|36920.9|36960.4|36953.4|36920.4|36913.4|103
1743137400000|2025-03-28 04:50:00|36925.4|36918.4|36915.4|36908.4|36932.9|36925.9|36910.4|36903.4|86
1743137700000|2025-03-28 04:55:00|36910.4|36903.4|36930.4|36923.4|36932.9|36925.9|36900.4|36893.4|63
1743138000000|2025-03-28 05:00:00|36935.4|36928.4|36917.9|36910.9|36935.4|36928.4|36905.4|36898.4|132
1743138300000|2025-03-28 05:05:00|36920.4|36913.4|36915.4|36908.4|36927.9|36920.9|36905.4|36898.4|104
1743138600000|2025-03-28 05:10:00|36912.9|36905.9|36915.4|36908.4|36942.9|36935.9|36910.4|36903.4|117
1743138900000|2025-03-28 05:15:00|36912.9|36905.9|36907.9|36900.9|36917.9|36910.9|36905.4|36898.4|148
1743139200000|2025-03-28 05:20:00|36910.4|36903.4|36907.9|36900.9|36917.9|36910.9|36900.4|36893.4|146
1743139500000|2025-03-28 05:25:00|36905.4|36898.4|36885.4|36878.4|36910.4|36903.4|36880.4|36873.4|59
1743139800000|2025-03-28 05:30:00|36887.9|36880.9|36875.4|36868.4|36892.9|36885.9|36875.4|36868.4|80
1743140100000|2025-03-28 05:35:00|36870.4|36863.4|36945.4|36938.4|36945.4|36938.4|36870.4|36863.4|117
1743140400000|2025-03-28 05:40:00|36947.9|36940.9|36957.9|36950.9|36975.4|36968.4|36945.4|36938.4|170
1743140700000|2025-03-28 05:45:00|36955.4|36948.4|36940.4|36933.4|36965.4|36958.4|36932.9|36925.9|320
1743141000000|2025-03-28 05:50:00|36942.9|36935.9|36947.9|36940.9|36960.4|36953.4|36932.9|36925.9|130
1743141300000|2025-03-28 05:55:00|36945.4|36938.4|36952.9|36945.9|36957.9|36950.9|36925.4|36918.4|154
1743141600000|2025-03-28 06:00:00|36950.4|36943.4|36980.4|36973.4|36980.4|36973.4|36945.4|36938.4|321
1743141900000|2025-03-28 06:05:00|36982.9|36975.9|36995.4|36988.4|37000.4|36993.4|36980.4|36973.4|261
1743142200000|2025-03-28 06:10:00|36990.4|36983.4|37005.4|36998.4|37017.9|37010.9|36990.4|36983.4|261
1743142500000|2025-03-28 06:15:00|37010.4|37003.4|37040.4|37033.4|37040.4|37033.4|37005.4|36998.4|333
1743142800000|2025-03-28 06:20:00|37037.9|37030.9|37055.4|37048.4|37080.4|37073.4|37035.4|37028.4|302
1743143100000|2025-03-28 06:25:00|37052.9|37045.9|37080.4|37073.4|37090.4|37083.4|37052.9|37045.9|1070
1743143400000|2025-03-28 06:30:00|37082.9|37075.9|37015.4|37008.4|37097.9|37090.9|37005.4|36998.4|1057
1743143700000|2025-03-28 06:35:00|37012.9|37005.9|36982.9|36975.9|37015.4|37008.4|36977.9|36970.9|112
1743144000000|2025-03-28 06:40:00|36980.4|36973.4|36970.4|36963.4|37000.4|36993.4|36970.4|36963.4|499
1743144300000|2025-03-28 06:45:00|36972.9|36965.9|36950.4|36943.4|36972.9|36965.9|36935.4|36928.4|191
1743144600000|2025-03-28 06:50:00|36947.9|36940.9|36920.4|36913.4|36950.4|36943.4|36912.9|36905.9|83
1743144900000|2025-03-28 06:55:00|36925.4|36918.4|36915.4|36908.4|36932.9|36925.9|36912.9|36905.9|74
1743145200000|2025-03-28 07:00:00|36920.4|36913.4|36922.9|36915.9|36930.4|36923.4|36895.4|36888.4|52
1743145500000|2025-03-28 07:05:00|36920.4|36913.4|36910.4|36903.4|36940.4|36933.4|36907.9|36900.9|66
1743145800000|2025-03-28 07:10:00|36905.4|36898.4|36912.9|36905.9|36920.4|36913.4|36890.4|36883.4|103
1743146100000|2025-03-28 07:15:00|36910.4|36903.4|36915.4|36908.4|36920.4|36913.4|36902.9|36895.9|89
1743146400000|2025-03-28 07:20:00|36912.9|36905.9|36925.4|36918.4|36930.4|36923.4|36907.9|36900.9|20
1743146700000|2025-03-28 07:25:00|36922.9|36915.9|36922.9|36915.9|36925.4|36918.4|36902.9|36895.9|67
1743147000000|2025-03-28 07:30:00|36920.4|36913.4|36860.4|36853.4|36925.4|36918.4|36860.4|36853.4|54
1743147300000|2025-03-28 07:35:00|36855.4|36848.4|36875.4|36868.4|36882.9|36875.9|36815.4|36808.4|260
1743147600000|2025-03-28 07:40:00|36872.9|36865.9|36842.9|36835.9|36885.4|36878.4|36820.4|36813.4|68
1743147900000|2025-03-28 07:45:00|36845.4|36838.4|36840.4|36833.4|36847.9|36840.9|36807.9|36800.9|83
1743148200000|2025-03-28 07:50:00|36837.9|36830.9|36820.4|36813.4|36847.9|36840.9|36820.4|36813.4|133
1743148500000|2025-03-28 07:55:00|36822.9|36815.9|36830.4|36823.4|36840.4|36833.4|36800.4|36793.4|216
1743148800000|2025-03-28 08:00:00|36832.9|36825.9|36812.9|36805.9|36847.9|36840.9|36765.4|36758.4|332
1743149100000|2025-03-28 08:05:00|36810.4|36803.4|36832.9|36825.9|36837.9|36830.9|36785.4|36778.4|129
1743149400000|2025-03-28 08:10:00|36835.4|36828.4|36800.4|36793.4|36835.4|36828.4|36785.4|36778.4|155
1743149700000|2025-03-28 08:15:00|36797.9|36790.9|36797.9|36790.9|36807.9|36800.9|36767.9|36760.9|41
1743150000000|2025-03-28 08:20:00|36800.4|36793.4|36785.4|36778.4|36805.4|36798.4|36767.9|36760.9|144
1743150300000|2025-03-28 08:25:00|36787.9|36780.9|36747.9|36740.9|36790.4|36783.4|36725.4|36718.4|42
1743150600000|2025-03-28 08:30:00|36750.4|36743.4|36737.9|36730.9|36762.9|36755.9|36715.4|36708.4|99
1743150900000|2025-03-28 08:35:00|36735.4|36728.4|36795.4|36788.4|36797.9|36790.9|36730.4|36723.4|77
1743151200000|2025-03-28 08:40:00|36792.9|36785.9|36812.9|36805.9|36820.4|36813.4|36777.9|36770.9|45
1743151500000|2025-03-28 08:45:00|36815.4|36808.4|36827.9|36820.9|36827.9|36820.9|36790.4|36783.4|67
1743151800000|2025-03-28 08:50:00|36830.4|36823.4|36830.4|36823.4|36835.4|36828.4|36810.4|36803.4|45
1743152100000|2025-03-28 08:55:00|36827.9|36820.9|36822.9|36815.9|36842.9|36835.9|36820.4|36813.4|79
1743152400000|2025-03-28 09:00:00|36827.9|36820.9|36830.4|36823.4|36837.9|36830.9|36812.9|36805.9|67
1743152700000|2025-03-28 09:05:00|36827.9|36820.9|36820.4|36813.4|36830.4|36823.4|36810.4|36803.4|19
1743153000000|2025-03-28 09:10:00|36817.9|36810.9|36835.4|36828.4|36847.9|36840.9|36815.4|36808.4|24
1743153300000|2025-03-28 09:15:00|36830.4|36823.4|36817.9|36810.9|36835.4|36828.4|36812.9|36805.9|34
1743153600000|2025-03-28 09:20:00|36820.4|36813.4|36790.4|36783.4|36822.9|36815.9|36785.4|36778.4|24
1743153900000|2025-03-28 09:25:00|36787.9|36780.9|36787.9|36780.9|36797.9|36790.9|36780.4|36773.4|26
1743154200000|2025-03-28 09:30:00|36790.4|36783.4|36820.4|36813.4|36820.4|36813.4|36785.4|36778.4|29
1743154500000|2025-03-28 09:35:00|36815.4|36808.4|36792.9|36785.9|36825.4|36818.4|36782.9|36775.9|24
1743154800000|2025-03-28 09:40:00|36790.4|36783.4|36772.9|36765.9|36797.9|36790.9|36772.9|36765.9|33
1743155100000|2025-03-28 09:45:00|36775.4|36768.4|36735.4|36728.4|36775.4|36768.4|36730.4|36723.4|40
1743155400000|2025-03-28 09:50:00|36737.9|36730.9|36737.9|36730.9|36750.4|36743.4|36727.9|36720.9|37
1743155700000|2025-03-28 09:55:00|36740.4|36733.4|36752.9|36745.9|36757.9|36750.9|36727.9|36720.9|47
1743156000000|2025-03-28 10:00:00|36755.4|36748.4|36757.9|36750.9|36767.9|36760.9|36747.9|36740.9|65
1743156300000|2025-03-28 10:05:00|36760.4|36753.4|36772.9|36765.9|36782.9|36775.9|36742.9|36735.9|27
1743156600000|2025-03-28 10:10:00|36775.4|36768.4|36800.4|36793.4|36815.4|36808.4|36772.9|36765.9|48
1743156900000|2025-03-28 10:15:00|36802.9|36795.9|36812.9|36805.9|36812.9|36805.9|36795.4|36788.4|10
1743157200000|2025-03-28 10:20:00|36815.4|36808.4|36810.4|36803.4|36825.4|36818.4|36810.4|36803.4|36
1743157500000|2025-03-28 10:25:00|36812.9|36805.9|36800.4|36793.4|36817.9|36810.9|36795.4|36788.4|18
1743157800000|2025-03-28 10:30:00|36802.9|36795.9|36797.9|36790.9|36805.4|36798.4|36790.4|36783.4|25
1743158100000|2025-03-28 10:35:00|36800.4|36793.4|36812.9|36805.9|36825.4|36818.4|36795.4|36788.4|20
1743158400000|2025-03-28 10:40:00|36810.4|36803.4|36817.9|36810.9|36825.4|36818.4|36810.4|36803.4|67
1743158700000|2025-03-28 10:45:00|36815.4|36808.4|36815.4|36808.4|36825.4|36818.4|36807.9|36800.9|61
1743159000000|2025-03-28 10:50:00|36817.9|36810.9|36780.4|36773.4|36820.4|36813.4|36780.4|36773.4|23
1743159300000|2025-03-28 10:55:00|36782.9|36775.9|36775.4|36768.4|36785.4|36778.4|36767.9|36760.9|17
1743159600000|2025-03-28 11:00:00|36777.9|36770.9|36765.4|36758.4|36790.4|36783.4|36765.4|36758.4|42
1743159900000|2025-03-28 11:05:00|36767.9|36760.9|36742.9|36735.9|36767.9|36760.9|36740.4|36733.4|72
1743160200000|2025-03-28 11:10:00|36745.4|36738.4|36760.4|36753.4|36765.4|36758.4|36745.4|36738.4|24
1743160500000|2025-03-28 11:15:00|36762.9|36755.9|36785.4|36778.4|36792.9|36785.9|36760.4|36753.4|22
1743160800000|2025-03-28 11:20:00|36790.4|36783.4|36797.9|36790.9|36807.9|36800.9|36782.9|36775.9|44
1743161100000|2025-03-28 11:25:00|36795.4|36788.4|36770.4|36763.4|36800.4|36793.4|36765.4|36758.4|22
1743161400000|2025-03-28 11:30:00|36767.9|36760.9|36770.4|36763.4|36772.9|36765.9|36750.4|36743.4|16
1743161700000|2025-03-28 11:35:00|36772.9|36765.9|36782.9|36775.9|36785.4|36778.4|36755.4|36748.4|6
1743162000000|2025-03-28 11:40:00|36785.4|36778.4|36785.4|36778.4|36790.4|36783.4|36780.4|36773.4|23
1743162300000|2025-03-28 11:45:00|36787.9|36780.9|36787.9|36780.9|36795.4|36788.4|36772.9|36765.9|3
1743162600000|2025-03-28 11:50:00|36785.4|36778.4|36770.4|36763.4|36785.4|36778.4|36760.4|36753.4|9
1743162900000|2025-03-28 11:55:00|36767.9|36760.9|36790.4|36783.4|36792.9|36785.9|36767.9|36760.9|9
1743163200000|2025-03-28 12:00:00|36787.9|36780.9|36795.4|36788.4|36807.9|36800.9|36785.4|36778.4|39
1743163500000|2025-03-28 12:05:00|36792.9|36785.9|36787.9|36780.9|36802.9|36795.9|36777.9|36770.9|39
1743163800000|2025-03-28 12:10:00|36785.4|36778.4|36770.4|36763.4|36787.9|36780.9|36762.9|36755.9|61
1743164100000|2025-03-28 12:15:00|36772.9|36765.9|36797.9|36790.9|36807.9|36800.9|36770.4|36763.4|176
1743164400000|2025-03-28 12:20:00|36795.4|36788.4|36787.9|36780.9|36805.4|36798.4|36780.4|36773.4|15
1743164700000|2025-03-28 12:25:00|36785.4|36778.4|36775.4|36768.4|36787.9|36780.9|36775.4|36768.4|14
1743165000000|2025-03-28 12:30:00|36772.9|36765.9|36737.9|36730.9|36795.4|36788.4|36735.4|36728.4|57
1743165300000|2025-03-28 12:35:00|36735.4|36728.4|36680.4|36673.4|36740.4|36733.4|36680.4|36673.4|52
1743165600000|2025-03-28 12:40:00|36682.9|36675.9|36707.9|36700.9|36725.4|36718.4|36675.4|36668.4|104
1743165900000|2025-03-28 12:45:00|36710.4|36703.4|36702.9|36695.9|36722.9|36715.9|36685.4|36678.4|56
1743166200000|2025-03-28 12:50:00|36700.4|36693.4|36715.4|36708.4|36720.4|36713.4|36695.4|36688.4|9
1743166500000|2025-03-28 12:55:00|36712.9|36705.9|36680.4|36673.4|36735.4|36728.4|36680.4|36673.4|44
1743166800000|2025-03-28 13:00:00|36682.9|36675.9|36647.9|36640.9|36687.9|36680.9|36640.4|36633.4|84
1743167100000|2025-03-28 13:05:00|36645.4|36638.4|36717.9|36710.9|36760.4|36753.4|36635.4|36628.4|289
1743167400000|2025-03-28 13:10:00|36715.4|36708.4|36765.4|36758.4|36765.4|36758.4|36705.4|36698.4|49
1743167700000|2025-03-28 13:15:00|36767.9|36760.9|36770.4|36763.4|36785.4|36778.4|36760.4|36753.4|118
1743168000000|2025-03-28 13:20:00|36772.9|36765.9|36755.4|36748.4|36772.9|36765.9|36745.4|36738.4|54
1743168300000|2025-03-28 13:25:00|36747.9|36740.9|36710.4|36703.4|36752.9|36745.9|36700.4|36693.4|38
1743168600000|2025-03-28 13:30:00|36705.4|36698.4|36740.4|36733.4|36765.4|36758.4|36700.4|36693.4|259
1743168900000|2025-03-28 13:35:00|36742.9|36735.9|36780.4|36773.4|36790.4|36783.4|36730.4|36723.4|174
1743169200000|2025-03-28 13:40:00|36777.9|36770.9|36720.4|36713.4|36790.4|36783.4|36720.4|36713.4|260
1743169500000|2025-03-28 13:45:00|36722.9|36715.9|36725.4|36718.4|36750.4|36743.4|36707.9|36700.9|99
1743169800000|2025-03-28 13:50:00|36722.9|36715.9|36687.9|36680.9|36740.4|36733.4|36662.9|36655.9|91
1743170100000|2025-03-28 13:55:00|36690.4|36683.4|36660.4|36653.4|36692.9|36685.9|36655.4|36648.4|112
1743170400000|2025-03-28 14:00:00|36650.4|36643.4|36647.9|36640.9|36690.4|36683.4|36637.9|36630.9|228
1743170700000|2025-03-28 14:05:00|36650.4|36643.4|36555.4|36548.4|36650.4|36643.4|36545.4|36538.4|596
1743171000000|2025-03-28 14:10:00|36557.9|36550.9|36517.9|36510.9|36560.4|36553.4|36497.9|36490.9|216
1743171300000|2025-03-28 14:15:00|36515.4|36508.4|36485.4|36478.4|36525.4|36518.4|36475.4|36468.4|147
1743171600000|2025-03-28 14:20:00|36487.9|36480.9|36480.4|36473.4|36507.9|36500.9|36452.9|36445.9|212
1743171900000|2025-03-28 14:25:00|36475.4|36468.4|36437.9|36430.9|36485.4|36478.4|36430.4|36423.4|209
1743172200000|2025-03-28 14:30:00|36440.4|36433.4|36405.4|36398.4|36475.4|36468.4|36395.4|36388.4|208
1743172500000|2025-03-28 14:35:00|36402.9|36395.9|36415.4|36408.4|36425.4|36418.4|36340.4|36333.4|456
1743172800000|2025-03-28 14:40:00|36412.9|36405.9|36435.4|36428.4|36445.4|36438.4|36387.9|36380.9|311
1743173100000|2025-03-28 14:45:00|36432.9|36425.9|36382.9|36375.9|36440.4|36433.4|36370.4|36363.4|162
1743173400000|2025-03-28 14:50:00|36380.4|36373.4|36412.9|36405.9|36425.4|36418.4|36367.9|36360.9|128
1743173700000|2025-03-28 14:55:00|36415.4|36408.4|36380.4|36373.4|36415.4|36408.4|36360.4|36353.4|212
1743174000000|2025-03-28 15:00:00|36377.9|36370.9|36332.9|36325.9|36390.4|36383.4|36310.4|36303.4|290
1743174300000|2025-03-28 15:05:00|36330.4|36323.4|36380.4|36373.4|36392.9|36385.9|36330.4|36323.4|246
1743174600000|2025-03-28 15:10:00|36377.9|36370.9|36442.9|36435.9|36457.9|36450.9|36377.9|36370.9|391
1743174900000|2025-03-28 15:15:00|36440.4|36433.4|36427.9|36420.9|36467.9|36460.9|36422.9|36415.9|129
1743175200000|2025-03-28 15:20:00|36425.4|36418.4|36410.4|36403.4|36455.4|36448.4|36400.4|36393.4|104
1743175500000|2025-03-28 15:25:00|36412.9|36405.9|36485.4|36478.4|36487.9|36480.9|36410.4|36403.4|109
1743175800000|2025-03-28 15:30:00|36482.9|36475.9|36510.4|36503.4|36520.4|36513.4|36470.4|36463.4|129
1743176100000|2025-03-28 15:35:00|36505.4|36498.4|36510.4|36503.4|36520.4|36513.4|36485.4|36478.4|59
1743176400000|2025-03-28 15:40:00|36505.4|36498.4|36455.4|36448.4|36517.9|36510.9|36440.4|36433.4|88
1743176700000|2025-03-28 15:45:00|36452.9|36445.9|36460.4|36453.4|36465.4|36458.4|36430.4|36423.4|43
1743177000000|2025-03-28 15:50:00|36457.9|36450.9|36415.4|36408.4|36465.4|36458.4|36407.9|36400.9|75
1743177300000|2025-03-28 15:55:00|36412.9|36405.9|36395.4|36388.4|36425.4|36418.4|36392.9|36385.9|71
1743177600000|2025-03-28 16:00:00|36392.9|36385.9|36445.4|36438.4|36445.4|36438.4|36392.9|36385.9|50
1743177900000|2025-03-28 16:05:00|36442.9|36435.9|36445.4|36438.4|36470.4|36463.4|36435.4|36428.4|76
1743178200000|2025-03-28 16:10:00|36442.9|36435.9|36425.4|36418.4|36462.9|36455.9|36420.4|36413.4|31
1743178500000|2025-03-28 16:15:00|36422.9|36415.9|36365.4|36358.4|36430.4|36423.4|36360.4|36353.4|178
1743178800000|2025-03-28 16:20:00|36360.4|36353.4|36360.4|36353.4|36370.4|36363.4|36347.9|36340.9|106
1743179100000|2025-03-28 16:25:00|36357.9|36350.9|36360.4|36353.4|36370.4|36363.4|36345.4|36338.4|180
1743179400000|2025-03-28 16:30:00|36357.9|36350.9|36392.9|36385.9|36395.4|36388.4|36355.4|36348.4|111
1743179700000|2025-03-28 16:35:00|36395.4|36388.4|36385.4|36378.4|36410.4|36403.4|36375.4|36368.4|64
1743180000000|2025-03-28 16:40:00|36380.4|36373.4|36365.4|36358.4|36405.4|36398.4|36362.9|36355.9|72
1743180300000|2025-03-28 16:45:00|36362.9|36355.9|36375.4|36368.4|36400.4|36393.4|36360.4|36353.4|73
1743180600000|2025-03-28 16:50:00|36372.9|36365.9|36397.9|36390.9|36412.9|36405.9|36370.4|36363.4|70
1743180900000|2025-03-28 16:55:00|36400.4|36393.4|36352.9|36345.9|36400.4|36393.4|36345.4|36338.4|44
1743181200000|2025-03-28 17:00:00|36350.4|36343.4|36342.9|36335.9|36357.9|36350.9|36335.4|36328.4|101
1743181500000|2025-03-28 17:05:00|36340.4|36333.4|36310.4|36303.4|36350.4|36343.4|36307.9|36300.9|98
1743181800000|2025-03-28 17:10:00|36307.9|36300.9|36315.4|36308.4|36330.4|36323.4|36305.4|36298.4|37
1743182100000|2025-03-28 17:15:00|36317.9|36310.9|36337.9|36330.9|36350.4|36343.4|36305.4|36298.4|307
1743182400000|2025-03-28 17:20:00|36335.4|36328.4|36320.4|36313.4|36355.4|36348.4|36320.4|36313.4|29
1743182700000|2025-03-28 17:25:00|36317.9|36310.9|36282.9|36275.9|36322.9|36315.9|36275.4|36268.4|64
1743183000000|2025-03-28 17:30:00|36285.4|36278.4|36295.4|36288.4|36305.4|36298.4|36280.4|36273.4|60
1743183300000|2025-03-28 17:35:00|36292.9|36285.9|36295.4|36288.4|36295.4|36288.4|36272.9|36265.9|102
1743183600000|2025-03-28 17:40:00|36297.9|36290.9|36292.9|36285.9|36305.4|36298.4|36275.4|36268.4|72
1743183900000|2025-03-28 17:45:00|36290.4|36283.4|36295.4|36288.4|36322.9|36315.9|36280.4|36273.4|23
1743184200000|2025-03-28 17:50:00|36292.9|36285.9|36287.9|36280.9|36295.4|36288.4|36280.4|36273.4|37
1743184500000|2025-03-28 17:55:00|36290.4|36283.4|36335.4|36328.4|36337.9|36330.9|36285.4|36278.4|28
1743184800000|2025-03-28 18:00:00|36330.4|36323.4|36332.9|36325.9|36357.9|36350.9|36322.9|36315.9|50
1743185100000|2025-03-28 18:05:00|36330.4|36323.4|36355.4|36348.4|36355.4|36348.4|36320.4|36313.4|64
1743185400000|2025-03-28 18:10:00|36352.9|36345.9|36350.4|36343.4|36382.9|36375.9|36345.4|36338.4|89
1743185700000|2025-03-28 18:15:00|36355.4|36348.4|36375.4|36368.4|36375.4|36368.4|36335.4|36328.4|113
1743186000000|2025-03-28 18:20:00|36372.9|36365.9|36335.4|36328.4|36380.4|36373.4|36335.4|36328.4|109
1743186300000|2025-03-28 18:25:00|36332.9|36325.9|36325.4|36318.4|36337.9|36330.9|36317.9|36310.9|54
1743186600000|2025-03-28 18:30:00|36322.9|36315.9|36360.4|36353.4|36360.4|36353.4|36320.4|36313.4|85
1743186900000|2025-03-28 18:35:00|36357.9|36350.9|36337.9|36330.9|36365.4|36358.4|36330.4|36323.4|89
1743187200000|2025-03-28 18:40:00|36335.4|36328.4|36335.4|36328.4|36342.9|36335.9|36330.4|36323.4|32
1743187500000|2025-03-28 18:45:00|36332.9|36325.9|36320.4|36313.4|36345.4|36338.4|36315.4|36308.4|64
1743187800000|2025-03-28 18:50:00|36322.9|36315.9|36345.4|36338.4|36347.9|36340.9|36315.4|36308.4|75
1743188100000|2025-03-28 18:55:00|36342.9|36335.9|36362.9|36355.9|36362.9|36355.9|36335.4|36328.4|43
1743188400000|2025-03-28 19:00:00|36360.4|36353.4|36360.4|36353.4|36370.4|36363.4|36350.4|36343.4|69
1743188700000|2025-03-28 19:05:00|36357.9|36350.9|36380.4|36373.4|36390.4|36383.4|36357.9|36350.9|59
1743189000000|2025-03-28 19:10:00|36385.4|36378.4|36367.9|36360.9|36385.4|36378.4|36347.9|36340.9|66
1743189300000|2025-03-28 19:15:00|36370.4|36363.4|36360.4|36353.4|36372.9|36365.9|36337.9|36330.9|79
1743189600000|2025-03-28 19:20:00|36362.9|36355.9|36340.4|36333.4|36370.4|36363.4|36330.4|36323.4|94
1743189900000|2025-03-28 19:25:00|36337.9|36330.9|36330.4|36323.4|36345.4|36338.4|36325.4|36318.4|144
1743190200000|2025-03-28 19:30:00|36335.4|36328.4|36315.4|36308.4|36342.9|36335.9|36310.4|36303.4|139
1743190500000|2025-03-28 19:35:00|36317.9|36310.9|36332.9|36325.9|36342.9|36335.9|36310.4|36303.4|102
1743190800000|2025-03-28 19:40:00|36335.4|36328.4|36327.9|36320.9|36342.9|36335.9|36312.9|36305.9|167
1743191100000|2025-03-28 19:45:00|36330.4|36323.4|36350.4|36343.4|36350.4|36343.4|36315.4|36308.4|114
1743191400000|2025-03-28 19:50:00|36355.4|36348.4|36365.4|36358.4|36372.9|36365.9|36320.4|36313.4|286
1743191700000|2025-03-28 19:55:00|36360.4|36353.4|36342.9|36335.9|36377.9|36370.9|36330.4|36323.4|405
1743192000000|2025-03-28 20:00:00|36345.4|36338.4|36327.9|36320.9|36345.4|36338.4|36320.4|36313.4|182
1743192300000|2025-03-28 20:05:00|36325.4|36318.4|36285.4|36278.4|36327.9|36320.9|36280.4|36273.4|51
1743192600000|2025-03-28 20:10:00|36287.9|36280.9|36295.4|36288.4|36300.4|36293.4|36285.4|36278.4|21
1743192900000|2025-03-28 20:15:00|36297.9|36290.9|36280.4|36273.4|36297.9|36290.9|36265.4|36258.4|38
1743193200000|2025-03-28 20:20:00|36282.9|36275.9|36280.4|36273.4|36285.4|36278.4|36267.9|36260.9|10
1743193500000|2025-03-28 20:25:00|36277.9|36270.9|36275.4|36268.4|36285.4|36278.4|36275.4|36268.4|20
1743193800000|2025-03-28 20:30:00|36277.9|36270.9|36272.9|36265.9|36290.4|36283.4|36272.9|36265.9|17
1743194100000|2025-03-28 20:35:00|36275.4|36268.4|36277.9|36270.9|36280.4|36273.4|36270.4|36263.4|27
1743194400000|2025-03-28 20:40:00|36280.4|36273.4|36280.4|36273.4|36287.9|36280.9|36275.4|36268.4|30
1743194700000|2025-03-28 20:45:00|36285.4|36278.4|36287.9|36280.9|36290.4|36283.4|36282.9|36275.9|18
1743195000000|2025-03-28 20:50:00|36290.4|36283.4|36275.4|36268.4|36290.4|36283.4|36265.4|36258.4|30
1743195300000|2025-03-28 20:55:00|36272.9|36265.9|36280.4|36273.4|36282.9|36275.9|36267.9|36260.9|56
1743372000000|2025-03-30 22:00:00|36224.4|36209.4|36144.4|36129.4|36226.9|36211.9|36094.4|36079.4|92
1743372300000|2025-03-30 22:05:00|36141.9|36126.9|36131.9|36116.9|36169.4|36154.4|36126.9|36111.9|32
1743372600000|2025-03-30 22:10:00|36134.4|36119.4|36114.4|36099.4|36156.9|36141.9|36114.4|36099.4|104
1743372900000|2025-03-30 22:15:00|36111.9|36096.9|36121.9|36106.9|36136.9|36121.9|36111.9|36096.9|71
1743373200000|2025-03-30 22:20:00|36119.4|36104.4|36116.9|36101.9|36126.9|36111.9|36111.9|36096.9|26
1743373500000|2025-03-30 22:25:00|36119.4|36104.4|36104.4|36089.4|36131.9|36116.9|36089.4|36074.4|52
1743373800000|2025-03-30 22:30:00|36106.9|36091.9|36094.4|36079.4|36116.9|36101.9|36089.4|36074.4|33
1743374100000|2025-03-30 22:35:00|36096.9|36081.9|36089.4|36074.4|36099.4|36084.4|36084.4|36069.4|22
1743374400000|2025-03-30 22:40:00|36094.4|36079.4|36129.4|36114.4|36129.4|36114.4|36091.9|36076.9|27
1743374700000|2025-03-30 22:45:00|36134.4|36119.4|36131.9|36116.9|36139.4|36124.4|36119.4|36104.4|37
1743375000000|2025-03-30 22:50:00|36119.4|36104.4|36131.9|36116.9|36131.9|36116.9|36119.4|36104.4|13
1743375300000|2025-03-30 22:55:00|36129.4|36114.4|36131.9|36116.9|36136.9|36121.9|36119.4|36104.4|13
1743375600000|2025-03-30 23:00:00|36129.4|36114.4|36096.9|36081.9|36131.9|36116.9|36096.9|36081.9|61
1743375900000|2025-03-30 23:05:00|36094.4|36079.4|36086.9|36071.9|36096.9|36081.9|36081.9|36066.9|23
1743376200000|2025-03-30 23:10:00|36089.4|36074.4|36076.9|36061.9|36099.4|36084.4|36076.9|36061.9|29
1743376500000|2025-03-30 23:15:00|36079.4|36064.4|36094.4|36079.4|36094.4|36079.4|36074.4|36059.4|27
1743376800000|2025-03-30 23:20:00|36089.4|36074.4|36041.9|36026.9|36089.4|36074.4|36034.4|36019.4|69
1743377100000|2025-03-30 23:25:00|36044.4|36029.4|36029.4|36014.4|36069.4|36054.4|36011.9|35996.9|100
1743377400000|2025-03-30 23:30:00|36024.4|36009.4|35967.9|35960.9|36024.4|36009.4|35900.4|35893.4|9925
1743377700000|2025-03-30 23:35:00|35965.4|35958.4|35995.4|35988.4|35997.9|35990.9|35955.4|35948.4|144
1743378000000|2025-03-30 23:40:00|35997.9|35990.9|36050.4|36043.4|36050.4|36043.4|35985.4|35978.4|172
1743378300000|2025-03-30 23:45:00|36047.9|36040.9|36075.4|36068.4|36095.4|36088.4|36017.9|36010.9|435
1743378600000|2025-03-30 23:50:00|36072.9|36065.9|36047.9|36040.9|36085.4|36078.4|36017.9|36010.9|195
1743378900000|2025-03-30 23:55:00|36050.4|36043.4|36092.9|36085.9|36120.4|36113.4|36050.4|36043.4|235
1743379200000|2025-03-31 00:00:00|36087.9|36080.9|35915.4|35908.4|36110.4|36103.4|35905.4|35898.4|1155
1743379500000|2025-03-31 00:05:00|35912.9|35905.9|35912.9|35905.9|35987.9|35980.9|35890.4|35883.4|812
1743379800000|2025-03-31 00:10:00|35915.4|35908.4|35817.9|35810.9|35957.9|35950.9|35782.9|35775.9|710
1743380100000|2025-03-31 00:15:00|35815.4|35808.4|35682.9|35675.9|35820.4|35813.4|35655.4|35648.4|998
1743380400000|2025-03-31 00:20:00|35685.4|35678.4|35727.9|35720.9|35730.4|35723.4|35572.9|35565.9|645
1743380700000|2025-03-31 00:25:00|35732.9|35725.9|35857.9|35850.9|35877.9|35870.9|35700.4|35693.4|761
1743381000000|2025-03-31 00:30:00|35860.4|35853.4|35737.9|35730.9|35865.4|35858.4|35725.4|35718.4|575
1743381300000|2025-03-31 00:35:00|35735.4|35728.4|35725.4|35718.4|35742.9|35735.9|35642.9|35635.9|561
1743381600000|2025-03-31 00:40:00|35727.9|35720.9|35652.9|35645.9|35772.9|35765.9|35645.4|35638.4|526
1743381900000|2025-03-31 00:45:00|35655.4|35648.4|35742.9|35735.9|35755.4|35748.4|35652.9|35645.9|536
1743382200000|2025-03-31 00:50:00|35745.4|35738.4|35787.9|35780.9|35807.9|35800.9|35735.4|35728.4|320
1743382500000|2025-03-31 00:55:00|35785.4|35778.4|35750.4|35743.4|35785.4|35778.4|35727.9|35720.9|217
1743382800000|2025-03-31 01:00:00|35755.4|35748.4|35870.4|35863.4|35915.4|35908.4|35755.4|35748.4|382
1743383100000|2025-03-31 01:05:00|35867.9|35860.9|35897.9|35890.9|35927.9|35920.9|35842.9|35835.9|266
1743383400000|2025-03-31 01:10:00|35900.4|35893.4|35870.4|35863.4|35915.4|35908.4|35860.4|35853.4|176
1743383700000|2025-03-31 01:15:00|35867.9|35860.9|35845.4|35838.4|35895.4|35888.4|35827.9|35820.9|200
1743384000000|2025-03-31 01:20:00|35847.9|35840.9|35875.4|35868.4|35895.4|35888.4|35805.4|35798.4|241
1743384300000|2025-03-31 01:25:00|35872.9|35865.9|35837.9|35830.9|35915.4|35908.4|35832.9|35825.9|235
1743384600000|2025-03-31 01:30:00|35840.4|35833.4|35760.4|35753.4|35840.4|35833.4|35750.4|35743.4|265
1743384900000|2025-03-31 01:35:00|35757.9|35750.9|35745.4|35738.4|35772.9|35765.9|35732.9|35725.9|236
1743385200000|2025-03-31 01:40:00|35747.9|35740.9|35742.9|35735.9|35792.9|35785.9|35732.9|35725.9|254
1743385500000|2025-03-31 01:45:00|35740.4|35733.4|35770.4|35763.4|35812.9|35805.9|35735.4|35728.4|145
1743385800000|2025-03-31 01:50:00|35767.9|35760.9|35770.4|35763.4|35785.4|35778.4|35737.9|35730.9|146
1743386100000|2025-03-31 01:55:00|35767.9|35760.9|35772.9|35765.9|35792.9|35785.9|35760.4|35753.4|156
1743386400000|2025-03-31 02:00:00|35770.4|35763.4|35710.4|35703.4|35772.9|35765.9|35700.4|35693.4|225
1743386700000|2025-03-31 02:05:00|35712.9|35705.9|35697.9|35690.9|35722.9|35715.9|35685.4|35678.4|147
1743387000000|2025-03-31 02:10:00|35700.4|35693.4|35725.4|35718.4|35725.4|35718.4|35687.9|35680.9|82
1743387300000|2025-03-31 02:15:00|35730.4|35723.4|35705.4|35698.4|35747.9|35740.9|35697.9|35690.9|170
1743387600000|2025-03-31 02:20:00|35702.9|35695.9|35707.9|35700.9|35712.9|35705.9|35685.4|35678.4|72
1743387900000|2025-03-31 02:25:00|35705.4|35698.4|35700.4|35693.4|35715.4|35708.4|35687.9|35680.9|94
1743388200000|2025-03-31 02:30:00|35697.9|35690.9|35662.9|35655.9|35707.9|35700.9|35660.4|35653.4|168
1743388500000|2025-03-31 02:35:00|35665.4|35658.4|35675.4|35668.4|35682.9|35675.9|35660.4|35653.4|83
1743388800000|2025-03-31 02:40:00|35672.9|35665.9|35687.9|35680.9|35697.9|35690.9|35667.9|35660.9|77
1743389100000|2025-03-31 02:45:00|35690.4|35683.4|35680.4|35673.4|35697.9|35690.9|35670.4|35663.4|66
1743389400000|2025-03-31 02:50:00|35677.9|35670.9|35665.4|35658.4|35685.4|35678.4|35657.9|35650.9|67
1743389700000|2025-03-31 02:55:00|35667.9|35660.9|35665.4|35658.4|35680.4|35673.4|35657.9|35650.9|82
1743390000000|2025-03-31 03:00:00|35667.9|35660.9|35625.4|35618.4|35670.4|35663.4|35617.9|35610.9|136
1743390300000|2025-03-31 03:05:00|35627.9|35620.9|35620.4|35613.4|35635.4|35628.4|35605.4|35598.4|262
1743390600000|2025-03-31 03:10:00|35617.9|35610.9|35615.4|35608.4|35622.9|35615.9|35612.9|35605.9|239
1743390900000|2025-03-31 03:15:00|35620.4|35613.4|35635.9|35628.9|35645.9|35638.9|35615.4|35608.4|96
1743391200000|2025-03-31 03:20:00|35638.4|35631.4|35655.9|35648.9|35655.9|35648.9|35633.4|35626.4|74
1743391500000|2025-03-31 03:25:00|35653.4|35646.4|35655.9|35648.9|35670.9|35663.9|35640.9|35633.9|112
1743391800000|2025-03-31 03:30:00|35653.4|35646.4|35670.9|35663.9|35693.4|35686.4|35623.4|35616.4|283
1743392100000|2025-03-31 03:35:00|35675.9|35668.9|35643.4|35636.4|35680.9|35673.9|35610.9|35603.9|227
1743392400000|2025-03-31 03:40:00|35640.9|35633.9|35668.4|35661.4|35683.4|35676.4|35630.9|35623.9|125
1743392700000|2025-03-31 03:45:00|35670.9|35663.9|35623.4|35616.4|35670.9|35663.9|35610.9|35603.9|132
1743393000000|2025-03-31 03:50:00|35620.9|35613.9|35615.9|35608.9|35638.4|35631.4|35610.9|35603.9|154
1743393300000|2025-03-31 03:55:00|35618.4|35611.4|35630.9|35623.9|35635.9|35628.9|35590.9|35583.9|146
1743393600000|2025-03-31 04:00:00|35628.4|35621.4|35613.4|35606.4|35640.9|35633.9|35603.4|35596.4|133
1743393900000|2025-03-31 04:05:00|35615.9|35608.9|35620.9|35613.9|35635.9|35628.9|35595.9|35588.9|160
1743394200000|2025-03-31 04:10:00|35618.4|35611.4|35598.4|35591.4|35620.9|35613.9|35593.4|35586.4|148
1743394500000|2025-03-31 04:15:00|35595.9|35588.9|35555.9|35548.9|35600.9|35593.9|35550.9|35543.9|218
1743394800000|2025-03-31 04:20:00|35553.4|35546.4|35548.4|35541.4|35580.9|35573.9|35545.9|35538.9|155
1743395100000|2025-03-31 04:25:00|35545.9|35538.9|35640.9|35633.9|35650.9|35643.9|35543.4|35536.4|201
1743395400000|2025-03-31 04:30:00|35643.4|35636.4|35663.4|35656.4|35665.9|35658.9|35615.9|35608.9|172
1743395700000|2025-03-31 04:35:00|35665.9|35658.9|35735.9|35728.9|35740.9|35733.9|35660.9|35653.9|314
1743396000000|2025-03-31 04:40:00|35730.9|35723.9|35695.9|35688.9|35730.9|35723.9|35670.9|35663.9|176
1743396300000|2025-03-31 04:45:00|35693.4|35686.4|35655.9|35648.9|35695.9|35688.9|35648.4|35641.4|168
1743396600000|2025-03-31 04:50:00|35653.4|35646.4|35615.9|35608.9|35655.9|35648.9|35615.9|35608.9|86
1743396900000|2025-03-31 04:55:00|35618.4|35611.4|35645.9|35638.9|35650.9|35643.9|35598.4|35591.4|147
1743397200000|2025-03-31 05:00:00|35643.4|35636.4|35685.9|35678.9|35685.9|35678.9|35633.4|35626.4|506
1743397500000|2025-03-31 05:05:00|35688.4|35681.4|35688.4|35681.4|35710.9|35703.9|35675.9|35668.9|207
1743397800000|2025-03-31 05:10:00|35690.9|35683.9|35675.9|35668.9|35710.9|35703.9|35668.4|35661.4|211
1743398100000|2025-03-31 05:15:00|35678.4|35671.4|35658.4|35651.4|35688.4|35681.4|35640.9|35633.9|125
1743398400000|2025-03-31 05:20:00|35660.9|35653.9|35685.9|35678.9|35705.9|35698.9|35658.4|35651.4|200
1743398700000|2025-03-31 05:25:00|35683.4|35676.4|35683.4|35676.4|35688.4|35681.4|35633.4|35626.4|201
1743399000000|2025-03-31 05:30:00|35685.9|35678.9|35660.9|35653.9|35690.9|35683.9|35630.9|35623.9|162
1743399300000|2025-03-31 05:35:00|35658.4|35651.4|35658.4|35651.4|35678.4|35671.4|35640.9|35633.9|104
1743399600000|2025-03-31 05:40:00|35655.9|35648.9|35675.9|35668.9|35680.9|35673.9|35645.9|35638.9|153
1743399900000|2025-03-31 05:45:00|35673.4|35666.4|35688.4|35681.4|35710.9|35703.9|35668.4|35661.4|207
1743400200000|2025-03-31 05:50:00|35680.9|35673.9|35680.9|35673.9|35700.9|35693.9|35675.9|35668.9|154
1743400500000|2025-03-31 05:55:00|35688.4|35681.4|35695.9|35688.9|35710.9|35703.9|35680.9|35673.9|252
1743400800000|2025-03-31 06:00:00|35690.9|35683.9|35653.4|35646.4|35720.9|35713.9|35645.9|35638.9|370
1743401100000|2025-03-31 06:05:00|35650.9|35643.9|35713.4|35706.4|35730.9|35723.9|35645.9|35638.9|347
1743401400000|2025-03-31 06:10:00|35715.9|35708.9|35665.9|35658.9|35723.4|35716.4|35658.4|35651.4|211
1743401700000|2025-03-31 06:15:00|35668.4|35661.4|35690.9|35683.9|35715.9|35708.9|35665.9|35658.9|245
1743402000000|2025-03-31 06:20:00|35688.4|35681.4|35673.4|35666.4|35693.4|35686.4|35665.9|35658.9|336
1743402300000|2025-03-31 06:25:00|35675.9|35668.9|35655.9|35648.9|35690.9|35683.9|35650.9|35643.9|1049
1743402600000|2025-03-31 06:30:00|35658.4|35651.4|35615.9|35608.9|35658.4|35651.4|35595.9|35588.9|1530
1743402900000|2025-03-31 06:35:00|35613.4|35606.4|35613.4|35606.4|35650.9|35643.9|35598.4|35591.4|348
1743403200000|2025-03-31 06:40:00|35615.9|35608.9|35670.9|35663.9|35678.4|35671.4|35610.9|35603.9|619
1743403500000|2025-03-31 06:45:00|35668.4|35661.4|35633.4|35626.4|35670.9|35663.9|35600.9|35593.9|223
1743403800000|2025-03-31 06:50:00|35635.9|35628.9|35648.4|35641.4|35653.4|35646.4|35598.4|35591.4|22
1743404100000|2025-03-31 06:55:00|35650.9|35643.9|35665.9|35658.9|35678.4|35671.4|35648.4|35641.4|187
1743404400000|2025-03-31 07:00:00|35663.4|35656.4|35638.4|35631.4|35680.9|35673.9|35635.9|35628.9|106
1743404700000|2025-03-31 07:05:00|35635.9|35628.9|35565.9|35558.9|35673.4|35666.4|35553.4|35546.4|260
1743405000000|2025-03-31 07:10:00|35558.4|35551.4|35558.4|35551.4|35600.9|35593.9|35548.4|35541.4|211
1743405300000|2025-03-31 07:15:00|35555.9|35548.9|35590.9|35583.9|35600.9|35593.9|35555.9|35548.9|104
1743405600000|2025-03-31 07:20:00|35593.4|35586.4|35610.9|35603.9|35613.4|35606.4|35583.4|35576.4|82
1743405900000|2025-03-31 07:25:00|35615.9|35608.9|35628.4|35621.4|35640.9|35633.9|35593.4|35586.4|98
1743406200000|2025-03-31 07:30:00|35630.9|35623.9|35540.9|35533.9|35633.4|35626.4|35535.9|35528.9|151
1743406500000|2025-03-31 07:35:00|35538.4|35531.4|35613.4|35606.4|35640.9|35633.9|35538.4|35531.4|121
1743406800000|2025-03-31 07:40:00|35610.9|35603.9|35645.9|35638.9|35660.9|35653.9|35608.4|35601.4|38
1743407100000|2025-03-31 07:45:00|35648.4|35641.4|35673.4|35666.4|35673.4|35666.4|35623.4|35616.4|127
1743407400000|2025-03-31 07:50:00|35670.9|35663.9|35720.9|35713.9|35720.9|35713.9|35670.9|35663.9|174
1743407700000|2025-03-31 07:55:00|35718.4|35711.4|35725.9|35718.9|35728.4|35721.4|35698.4|35691.4|120
1743408000000|2025-03-31 08:00:00|35723.4|35716.4|35763.4|35756.4|35828.4|35821.4|35718.4|35711.4|503
1743408300000|2025-03-31 08:05:00|35760.9|35753.9|35798.4|35791.4|35825.9|35818.9|35748.4|35741.4|277
1743408600000|2025-03-31 08:10:00|35795.9|35788.9|35845.9|35838.9|35850.9|35843.9|35785.9|35778.9|86
1743408900000|2025-03-31 08:15:00|35848.4|35841.4|35823.4|35816.4|35853.4|35846.4|35823.4|35816.4|56
1743409200000|2025-03-31 08:20:00|35825.9|35818.9|35770.9|35763.9|35825.9|35818.9|35768.4|35761.4|63
1743409500000|2025-03-31 08:25:00|35773.4|35766.4|35780.9|35773.9|35810.9|35803.9|35760.9|35753.9|123
1743409800000|2025-03-31 08:30:00|35778.4|35771.4|35810.9|35803.9|35820.9|35813.9|35758.4|35751.4|113
1743410100000|2025-03-31 08:35:00|35813.4|35806.4|35803.4|35796.4|35825.9|35818.9|35770.9|35763.9|105
1743410400000|2025-03-31 08:40:00|35800.9|35793.9|35793.4|35786.4|35820.9|35813.9|35788.4|35781.4|95
1743410700000|2025-03-31 08:45:00|35795.9|35788.9|35833.4|35826.4|35835.9|35828.9|35783.4|35776.4|68
1743411000000|2025-03-31 08:50:00|35835.9|35828.9|35813.4|35806.4|35840.9|35833.9|35810.9|35803.9|43
1743411300000|2025-03-31 08:55:00|35810.9|35803.9|35793.4|35786.4|35813.4|35806.4|35780.9|35773.9|76
1743411600000|2025-03-31 09:00:00|35790.9|35783.9|35708.4|35701.4|35790.9|35783.9|35690.9|35683.9|155
1743411900000|2025-03-31 09:05:00|35710.9|35703.9|35683.4|35676.4|35720.9|35713.9|35675.9|35668.9|114
1743412200000|2025-03-31 09:10:00|35685.9|35678.9|35670.9|35663.9|35710.9|35703.9|35660.9|35653.9|50
1743412500000|2025-03-31 09:15:00|35673.4|35666.4|35688.4|35681.4|35713.4|35706.4|35668.4|35661.4|34
1743412800000|2025-03-31 09:20:00|35685.9|35678.9|35723.4|35716.4|35725.9|35718.9|35680.9|35673.9|24
1743413100000|2025-03-31 09:25:00|35720.9|35713.9|35755.9|35748.9|35755.9|35748.9|35718.4|35711.4|28
1743413400000|2025-03-31 09:30:00|35753.4|35746.4|35750.9|35743.9|35768.4|35761.4|35743.4|35736.4|44
1743413700000|2025-03-31 09:35:00|35748.4|35741.4|35725.9|35718.9|35758.4|35751.4|35720.9|35713.9|65
1743414000000|2025-03-31 09:40:00|35723.4|35716.4|35700.9|35693.9|35743.4|35736.4|35695.9|35688.9|25
1743414300000|2025-03-31 09:45:00|35698.4|35691.4|35708.4|35701.4|35713.4|35706.4|35688.4|35681.4|23
1743414600000|2025-03-31 09:50:00|35705.9|35698.9|35675.9|35668.9|35715.9|35708.9|35670.9|35663.9|32
1743414900000|2025-03-31 09:55:00|35673.4|35666.4|35685.9|35678.9|35685.9|35678.9|35655.9|35648.9|29
1743415200000|2025-03-31 10:00:00|35683.4|35676.4|35655.9|35648.9|35700.9|35693.9|35648.4|35641.4|69
1743415500000|2025-03-31 10:05:00|35653.4|35646.4|35640.9|35633.9|35665.9|35658.9|35635.9|35628.9|81
1743415800000|2025-03-31 10:10:00|35643.4|35636.4|35655.9|35648.9|35660.9|35653.9|35625.9|35618.9|41
1743416100000|2025-03-31 10:15:00|35653.4|35646.4|35640.9|35633.9|35660.9|35653.9|35633.4|35626.4|50
1743416400000|2025-03-31 10:20:00|35638.4|35631.4|35670.9|35663.9|35690.9|35683.9|35638.4|35631.4|41
1743416700000|2025-03-31 10:25:00|35675.9|35668.9|35690.9|35683.9|35698.4|35691.4|35668.4|35661.4|71
1743417000000|2025-03-31 10:30:00|35688.4|35681.4|35688.4|35681.4|35698.4|35691.4|35680.9|35673.9|47
1743417300000|2025-03-31 10:35:00|35685.9|35678.9|35685.9|35678.9|35693.4|35686.4|35675.9|35668.9|20
1743417600000|2025-03-31 10:40:00|35683.4|35676.4|35665.9|35658.9|35685.9|35678.9|35665.9|35658.9|44
1743417900000|2025-03-31 10:45:00|35668.4|35661.4|35693.4|35686.4|35720.9|35713.9|35660.9|35653.9|52
1743418200000|2025-03-31 10:50:00|35695.9|35688.9|35668.4|35661.4|35715.9|35708.9|35660.9|35653.9|34
1743418500000|2025-03-31 10:55:00|35665.9|35658.9|35628.4|35621.4|35668.4|35661.4|35620.9|35613.9|88
1743418800000|2025-03-31 11:00:00|35635.9|35628.9|35620.9|35613.9|35658.4|35651.4|35610.9|35603.9|112
1743419100000|2025-03-31 11:05:00|35618.4|35611.4|35585.9|35578.9|35628.4|35621.4|35580.9|35573.9|45
1743419400000|2025-03-31 11:10:00|35590.9|35583.9|35610.9|35603.9|35625.9|35618.9|35585.9|35578.9|103
1743419700000|2025-03-31 11:15:00|35608.4|35601.4|35618.4|35611.4|35650.9|35643.9|35608.4|35601.4|43
1743420000000|2025-03-31 11:20:00|35615.9|35608.9|35598.4|35591.4|35625.9|35618.9|35598.4|35591.4|13
1743420300000|2025-03-31 11:25:00|35595.9|35588.9|35560.9|35553.9|35605.9|35598.9|35550.9|35543.9|84
1743420600000|2025-03-31 11:30:00|35563.4|35556.4|35520.9|35513.9|35580.9|35573.9|35515.9|35508.9|148
1743420900000|2025-03-31 11:35:00|35525.9|35518.9|35563.4|35556.4|35565.9|35558.9|35525.9|35518.9|102
1743421200000|2025-03-31 11:40:00|35565.9|35558.9|35570.9|35563.9|35590.9|35583.9|35560.9|35553.9|45
1743421500000|2025-03-31 11:45:00|35568.4|35561.4|35595.9|35588.9|35595.9|35588.9|35563.4|35556.4|29
1743421800000|2025-03-31 11:50:00|35593.4|35586.4|35598.4|35591.4|35608.4|35601.4|35590.9|35583.9|21
1743422100000|2025-03-31 11:55:00|35595.9|35588.9|35595.9|35588.9|35615.9|35608.9|35590.9|35583.9|58
1743422400000|2025-03-31 12:00:00|35598.4|35591.4|35580.9|35573.9|35615.9|35608.9|35578.4|35571.4|32
1743422700000|2025-03-31 12:05:00|35583.4|35576.4|35593.4|35586.4|35613.4|35606.4|35580.9|35573.9|38
1743423000000|2025-03-31 12:10:00|35590.9|35583.9|35595.9|35588.9|35600.9|35593.9|35568.4|35561.4|10
1743423300000|2025-03-31 12:15:00|35593.4|35586.4|35575.9|35568.9|35595.9|35588.9|35560.9|35553.9|16
1743423600000|2025-03-31 12:20:00|35570.9|35563.9|35610.9|35603.9|35615.9|35608.9|35570.9|35563.9|23
1743423900000|2025-03-31 12:25:00|35613.4|35606.4|35630.9|35623.9|35653.4|35646.4|35608.4|35601.4|42
1743424200000|2025-03-31 12:30:00|35635.9|35628.9|35645.9|35638.9|35650.9|35643.9|35620.9|35613.9|36
1743424500000|2025-03-31 12:35:00|35648.4|35641.4|35670.9|35663.9|35678.4|35671.4|35645.9|35638.9|41
1743424800000|2025-03-31 12:40:00|35673.4|35666.4|35683.4|35676.4|35688.4|35681.4|35655.9|35648.9|45
1743425100000|2025-03-31 12:45:00|35685.9|35678.9|35700.9|35693.9|35705.9|35698.9|35675.9|35668.9|30
1743425400000|2025-03-31 12:50:00|35698.4|35691.4|35673.4|35666.4|35715.9|35708.9|35670.9|35663.9|58
1743425700000|2025-03-31 12:55:00|35675.9|35668.9|35713.4|35706.4|35713.4|35706.4|35675.9|35668.9|25
1743426000000|2025-03-31 13:00:00|35710.9|35703.9|35715.9|35708.9|35735.9|35728.9|35693.4|35686.4|50
1743426300000|2025-03-31 13:05:00|35713.4|35706.4|35715.9|35708.9|35730.9|35723.9|35695.9|35688.9|24
1743426600000|2025-03-31 13:10:00|35710.9|35703.9|35690.9|35683.9|35718.4|35711.4|35683.4|35676.4|17
1743426900000|2025-03-31 13:15:00|35688.4|35681.4|35705.9|35698.9|35710.9|35703.9|35675.9|35668.9|19
1743427200000|2025-03-31 13:20:00|35708.4|35701.4|35705.9|35698.9|35713.4|35706.4|35690.9|35683.9|108
1743427500000|2025-03-31 13:25:00|35700.9|35693.9|35703.4|35696.4|35718.4|35711.4|35695.9|35688.9|96
1743427800000|2025-03-31 13:30:00|35700.9|35693.9|35620.9|35613.9|35745.9|35738.9|35595.9|35588.9|323
1743428100000|2025-03-31 13:35:00|35615.9|35608.9|35648.4|35641.4|35693.4|35686.4|35615.9|35608.9|268
1743428400000|2025-03-31 13:40:00|35650.9|35643.9|35483.4|35476.4|35650.9|35643.9|35475.9|35468.9|614
1743428700000|2025-03-31 13:45:00|35480.9|35473.9|35515.9|35508.9|35540.9|35533.9|35435.9|35428.9|330
1743429000000|2025-03-31 13:50:00|35513.4|35506.4|35623.4|35616.4|35630.9|35623.9|35495.9|35488.9|426
1743429300000|2025-03-31 13:55:00|35620.9|35613.9|35620.9|35613.9|35675.9|35668.9|35600.9|35593.9|300
1743429600000|2025-03-31 14:00:00|35618.4|35611.4|35683.4|35676.4|35710.9|35703.9|35615.9|35608.9|284
1743429900000|2025-03-31 14:05:00|35680.9|35673.9|35730.9|35723.9|35743.4|35736.4|35670.9|35663.9|98
1743430200000|2025-03-31 14:10:00|35728.4|35721.4|35710.9|35703.9|35735.9|35728.9|35663.4|35656.4|154
1743430500000|2025-03-31 14:15:00|35708.4|35701.4|35628.4|35621.4|35720.9|35713.9|35625.9|35618.9|119
1743430800000|2025-03-31 14:20:00|35630.9|35623.9|35635.9|35628.9|35655.9|35648.9|35610.9|35603.9|161
1743431100000|2025-03-31 14:25:00|35633.4|35626.4|35618.4|35611.4|35650.9|35643.9|35605.9|35598.9|77
1743431400000|2025-03-31 14:30:00|35623.4|35616.4|35775.9|35768.9|35790.9|35783.9|35623.4|35616.4|309
1743431700000|2025-03-31 14:35:00|35770.9|35763.9|35760.9|35753.9|35780.9|35773.9|35733.4|35726.4|188
1743432000000|2025-03-31 14:40:00|35758.4|35751.4|35715.9|35708.9|35765.9|35758.9|35688.4|35681.4|153
1743432300000|2025-03-31 14:45:00|35718.4|35711.4|35750.9|35743.9|35773.4|35766.4|35710.9|35703.9|90
1743432600000|2025-03-31 14:50:00|35748.4|35741.4|35740.9|35733.9|35763.4|35756.4|35685.9|35678.9|68
1743432900000|2025-03-31 14:55:00|35743.4|35736.4|35708.4|35701.4|35750.9|35743.9|35690.9|35683.9|90
1743433200000|2025-03-31 15:00:00|35710.9|35703.9|35745.9|35738.9|35753.4|35746.4|35708.4|35701.4|136
1743433500000|2025-03-31 15:05:00|35743.4|35736.4|35740.9|35733.9|35785.9|35778.9|35718.4|35711.4|92
1743433800000|2025-03-31 15:10:00|35743.4|35736.4|35730.9|35723.9|35785.9|35778.9|35720.9|35713.9|140
1743434100000|2025-03-31 15:15:00|35733.4|35726.4|35780.9|35773.9|35785.9|35778.9|35720.9|35713.9|89
1743434400000|2025-03-31 15:20:00|35778.4|35771.4|35840.9|35833.9|35850.9|35843.9|35778.4|35771.4|190
1743434700000|2025-03-31 15:25:00|35843.4|35836.4|35760.9|35753.9|35855.9|35848.9|35745.9|35738.9|344
1743435000000|2025-03-31 15:30:00|35755.9|35748.9|35818.4|35811.4|35825.9|35818.9|35733.4|35726.4|219
1743435300000|2025-03-31 15:35:00|35815.9|35808.9|35880.9|35873.9|35885.9|35878.9|35810.9|35803.9|409
1743435600000|2025-03-31 15:40:00|35883.4|35876.4|35885.9|35878.9|35910.9|35903.9|35870.9|35863.9|408
1743435900000|2025-03-31 15:45:00|35883.4|35876.4|35913.4|35906.4|35915.9|35908.9|35875.9|35868.9|105
1743436200000|2025-03-31 15:50:00|35910.9|35903.9|35900.9|35893.9|35925.9|35918.9|35890.9|35883.9|139
1743436500000|2025-03-31 15:55:00|35898.4|35891.4|35853.4|35846.4|35900.9|35893.9|35840.9|35833.9|108
1743436800000|2025-03-31 16:00:00|35855.9|35848.9|35873.4|35866.4|35895.9|35888.9|35840.9|35833.9|62
1743437100000|2025-03-31 16:05:00|35870.9|35863.9|35810.9|35803.9|35875.9|35868.9|35805.9|35798.9|54
1743437400000|2025-03-31 16:10:00|35813.4|35806.4|35790.9|35783.9|35815.9|35808.9|35765.9|35758.9|89
1743437700000|2025-03-31 16:15:00|35788.4|35781.4|35848.4|35841.4|35853.4|35846.4|35778.4|35771.4|53
1743438000000|2025-03-31 16:20:00|35845.9|35838.9|35825.9|35818.9|35850.9|35843.9|35808.4|35801.4|60
1743438300000|2025-03-31 16:25:00|35823.4|35816.4|35893.4|35886.4|35895.9|35888.9|35823.4|35816.4|90
1743438600000|2025-03-31 16:30:00|35890.9|35883.9|35880.9|35873.9|35895.9|35888.9|35845.9|35838.9|117
1743438900000|2025-03-31 16:35:00|35885.9|35878.9|35888.4|35881.4|35888.4|35881.4|35855.9|35848.9|66
1743439200000|2025-03-31 16:40:00|35885.9|35878.9|35855.9|35848.9|35895.9|35888.9|35850.9|35843.9|96
1743439500000|2025-03-31 16:45:00|35858.4|35851.4|35860.9|35853.9|35880.9|35873.9|35840.9|35833.9|71
1743439800000|2025-03-31 16:50:00|35858.4|35851.4|35885.9|35878.9|35893.4|35886.4|35850.9|35843.9|78
1743440100000|2025-03-31 16:55:00|35880.9|35873.9|35820.9|35813.9|35880.9|35873.9|35815.9|35808.9|120
1743440400000|2025-03-31 17:00:00|35815.9|35808.9|35858.4|35851.4|35863.4|35856.4|35810.9|35803.9|73
1743440700000|2025-03-31 17:05:00|35860.9|35853.9|35908.4|35901.4|35908.4|35901.4|35845.9|35838.9|80
1743441000000|2025-03-31 17:10:00|35910.9|35903.9|35918.4|35911.4|35935.9|35928.9|35900.9|35893.9|84
1743441300000|2025-03-31 17:15:00|35920.9|35913.9|35855.9|35848.9|35920.9|35913.9|35853.4|35846.4|110
1743441600000|2025-03-31 17:20:00|35858.4|35851.4|35848.4|35841.4|35860.9|35853.9|35825.9|35818.9|115
1743441900000|2025-03-31 17:25:00|35845.9|35838.9|35855.9|35848.9|35858.4|35851.4|35830.9|35823.9|74
1743442200000|2025-03-31 17:30:00|35853.4|35846.4|35855.9|35848.9|35868.4|35861.4|35840.9|35833.9|59
1743442500000|2025-03-31 17:35:00|35853.4|35846.4|35880.9|35873.9|35890.9|35883.9|35835.9|35828.9|41
1743442800000|2025-03-31 17:40:00|35883.4|35876.4|35825.9|35818.9|35883.4|35876.4|35813.4|35806.4|79
1743443100000|2025-03-31 17:45:00|35828.4|35821.4|35833.4|35826.4|35835.9|35828.9|35810.9|35803.9|59
1743443400000|2025-03-31 17:50:00|35830.9|35823.9|35878.4|35871.4|35883.4|35876.4|35820.9|35813.9|29
1743443700000|2025-03-31 17:55:00|35875.9|35868.9|35835.9|35828.9|35880.9|35873.9|35835.9|35828.9|36
1743444000000|2025-03-31 18:00:00|35830.9|35823.9|35905.9|35898.9|35918.4|35911.4|35830.9|35823.9|111
1743444300000|2025-03-31 18:05:00|35900.9|35893.9|35975.9|35968.9|35980.9|35973.9|35895.9|35888.9|192
1743444600000|2025-03-31 18:10:00|35978.4|35971.4|35985.9|35978.9|36015.9|36008.9|35970.9|35963.9|324
1743444900000|2025-03-31 18:15:00|35980.9|35973.9|36023.4|36016.4|36025.9|36018.9|35970.9|35963.9|143
1743445200000|2025-03-31 18:20:00|36025.9|36018.9|36003.4|35996.4|36025.9|36018.9|35998.4|35991.4|73
1743445500000|2025-03-31 18:25:00|36005.9|35998.9|36005.9|35998.9|36010.9|36003.9|35980.9|35973.9|126
1743445800000|2025-03-31 18:30:00|36000.9|35993.9|36000.9|35993.9|36025.9|36018.9|35990.9|35983.9|329
1743446100000|2025-03-31 18:35:00|35998.4|35991.4|36015.9|36008.9|36028.4|36021.4|35990.9|35983.9|225
1743446400000|2025-03-31 18:40:00|36013.4|36006.4|36005.9|35998.9|36035.9|36028.9|36005.9|35998.9|97
1743446700000|2025-03-31 18:45:00|36008.4|36001.4|36008.4|36001.4|36013.4|36006.4|35970.9|35963.9|211
1743447000000|2025-03-31 18:50:00|36005.9|35998.9|36023.4|36016.4|36040.9|36033.9|36005.9|35998.9|109
1743447300000|2025-03-31 18:55:00|36025.9|36018.9|35953.4|35946.4|36025.9|36018.9|35950.9|35943.9|168
1743447600000|2025-03-31 19:00:00|35950.9|35943.9|36003.4|35996.4|36008.4|36001.4|35950.9|35943.9|179
1743447900000|2025-03-31 19:05:00|36005.9|35998.9|36015.9|36008.9|36025.9|36018.9|35995.9|35988.9|47
1743448200000|2025-03-31 19:10:00|36013.4|36006.4|36043.4|36036.4|36065.9|36058.9|36003.4|35996.4|126
1743448500000|2025-03-31 19:15:00|36040.9|36033.9|36025.9|36018.9|36055.9|36048.9|36015.9|36008.9|45
1743448800000|2025-03-31 19:20:00|36023.4|36016.4|36040.9|36033.9|36060.9|36053.9|36018.4|36011.4|57
1743449100000|2025-03-31 19:25:00|36035.9|36028.9|35978.4|35971.4|36035.9|36028.9|35968.4|35961.4|105
1743449400000|2025-03-31 19:30:00|35975.9|35968.9|36045.9|36038.9|36048.4|36041.4|35963.4|35956.4|120
1743449700000|2025-03-31 19:35:00|36043.4|36036.4|36035.9|36028.9|36055.9|36048.9|36018.4|36011.4|113
1743450000000|2025-03-31 19:40:00|36040.9|36033.9|36040.9|36033.9|36110.9|36103.9|36035.9|36028.9|202
1743450300000|2025-03-31 19:45:00|36038.4|36031.4|36028.4|36021.4|36065.9|36058.9|36015.9|36008.9|118
1743450600000|2025-03-31 19:50:00|36025.9|36018.9|36050.9|36043.9|36065.9|36058.9|35983.4|35976.4|336
1743450900000|2025-03-31 19:55:00|36043.4|36036.4|36015.9|36008.9|36045.9|36038.9|35995.9|35988.9|508
1743451200000|2025-03-31 20:00:00|36020.9|36013.9|35978.4|35971.4|36020.9|36013.9|35960.9|35953.9|274
1743451500000|2025-03-31 20:05:00|35980.9|35973.9|35973.4|35966.4|35983.4|35976.4|35963.4|35956.4|40
1743451800000|2025-03-31 20:10:00|35975.9|35968.9|35988.4|35981.4|35995.9|35988.9|35968.4|35961.4|23
1743452100000|2025-03-31 20:15:00|35990.9|35983.9|35995.9|35988.9|36005.9|35998.9|35988.4|35981.4|58
1743452400000|2025-03-31 20:20:00|35990.9|35983.9|35988.4|35981.4|35993.4|35986.4|35983.4|35976.4|12
1743452700000|2025-03-31 20:25:00|35985.9|35978.9|35978.4|35971.4|35990.9|35983.9|35975.9|35968.9|3
1743453000000|2025-03-31 20:30:00|35980.9|35973.9|35973.4|35966.4|35980.9|35973.9|35970.9|35963.9|3
1743453300000|2025-03-31 20:35:00|35970.9|35963.9|35970.9|35963.9|35975.9|35968.9|35968.4|35961.4|8
1743453600000|2025-03-31 20:40:00|35965.9|35958.9|35975.9|35968.9|35975.9|35968.9|35965.9|35958.9|10
1743453900000|2025-03-31 20:45:00|35973.4|35966.4|35983.4|35976.4|35985.9|35978.9|35973.4|35966.4|14
1743454200000|2025-03-31 20:50:00|35980.9|35973.9|35978.4|35971.4|35985.9|35978.9|35970.9|35963.9|24
1743454500000|2025-03-31 20:55:00|35970.9|35963.9|35990.9|35983.9|35990.9|35983.9|35965.9|35958.9|54
1743454800000|2025-03-31 21:00:00|35993.4|35986.4|35993.4|35986.4|35998.4|35991.4|35975.9|35968.9|0
1743455100000|2025-03-31 21:05:00|35995.9|35988.9|35995.9|35988.9|36000.9|35993.9|35990.9|35983.9|0
1743455400000|2025-03-31 21:10:00|35993.4|35986.4|36001.8|35971.8|36005.9|35988.9|35993.4|35971.8|17199
1743455700000|2025-03-31 21:15:00|36001.7|35971.7|36001.4|35971.4|36001.7|35971.7|36001.4|35971.4|0
1743456000000|2025-03-31 21:20:00|36001.5|35971.5|36001.9|35971.9|36002|35972|36001.5|35971.5|0
1743456300000|2025-03-31 21:25:00|36002.1|35972.1|36004.9|35974.9|36004.9|35974.9|36002.1|35972.1|0
1743456600000|2025-03-31 21:30:00|36005.1|35975.1|36006.3|35976.3|36006.5|35976.5|36005.1|35975.1|0
1743456900000|2025-03-31 21:35:00|36006.4|35976.4|36007.6|35977.6|36007.9|35977.9|36006.4|35976.4|0
1743457200000|2025-03-31 21:40:00|36007.7|35977.7|36009.1|35979.1|36009.1|35979.1|36003.9|35973.9|0
1743457500000|2025-03-31 21:45:00|36009|35979|36008.4|35978.4|36009.3|35979.3|36006.1|35976.1|0
1743457800000|2025-03-31 21:50:00|36008.8|35978.8|36009.1|35979.1|36011.2|35981.2|36007.8|35977.8|0
1743458100000|2025-03-31 21:55:00|36009|35979|36008.1|35978.1|36009.4|35979.4|36006.9|35976.9|0
1743458400000|2025-03-31 22:00:00|36000.7|35970.7|35984.9|35969.9|36019.9|36004.9|35984.9|35969.1|13
1743458700000|2025-03-31 22:05:00|35982.4|35967.4|35952.4|35937.4|36004.9|35989.9|35942.4|35927.4|18
1743459000000|2025-03-31 22:10:00|35954.9|35939.9|35932.4|35917.4|35984.9|35969.9|35897.4|35882.4|12
1743459300000|2025-03-31 22:15:00|35929.9|35914.9|35939.9|35924.9|35952.4|35937.4|35899.9|35884.9|14
1743459600000|2025-03-31 22:20:00|35942.4|35927.4|35922.4|35907.4|35949.9|35934.9|35922.4|35907.4|6
1743459900000|2025-03-31 22:25:00|35924.9|35909.9|35934.9|35919.9|35939.9|35924.9|35919.9|35904.9|0
1743460200000|2025-03-31 22:30:00|35937.4|35922.4|35947.4|35932.4|35949.9|35934.9|35934.9|35919.9|5
1743460500000|2025-03-31 22:35:00|35949.9|35934.9|35957.4|35942.4|35967.4|35952.4|35949.9|35934.9|2
1743460800000|2025-03-31 22:40:00|35954.9|35939.9|35962.4|35947.4|35962.4|35947.4|35944.9|35929.9|8
1743461100000|2025-03-31 22:45:00|35959.9|35944.9|35974.9|35959.9|35974.9|35959.9|35952.4|35937.4|2
1743461400000|2025-03-31 22:50:00|35972.4|35957.4|35942.4|35927.4|35972.4|35957.4|35942.4|35927.4|10
1743461700000|2025-03-31 22:55:00|35944.9|35929.9|35949.9|35934.9|35952.4|35937.4|35937.4|35922.4|3
1743462000000|2025-03-31 23:00:00|35952.4|35937.4|35982.4|35967.4|35984.9|35969.9|35939.9|35924.9|7
1743462300000|2025-03-31 23:05:00|35979.9|35964.9|35989.9|35974.9|35997.4|35982.4|35967.4|35952.4|20
1743462600000|2025-03-31 23:10:00|35992.4|35977.4|35982.4|35967.4|36002.4|35987.4|35982.4|35967.4|6
1743462900000|2025-03-31 23:15:00|35984.9|35969.9|35982.4|35967.4|35987.4|35972.4|35972.4|35957.4|12
1743463200000|2025-03-31 23:20:00|35984.9|35969.9|35977.4|35962.4|35984.9|35969.9|35969.9|35954.9|5
1743463500000|2025-03-31 23:25:00|35979.9|35964.9|35957.4|35942.4|35979.9|35964.9|35947.4|35932.4|30
1743463800000|2025-03-31 23:30:00|35959.9|35944.9|35963.4|35956.4|35984.9|35971.4|35933.4|35926.4|13110
1743464100000|2025-03-31 23:35:00|35960.9|35953.9|35960.9|35953.9|35965.9|35958.9|35950.9|35943.9|73
1743464400000|2025-03-31 23:40:00|35963.4|35956.4|35955.9|35948.9|35970.9|35963.9|35928.4|35921.4|237
1743464700000|2025-03-31 23:45:00|35963.4|35956.4|35890.9|35883.9|35963.4|35956.4|35888.4|35881.4|233
1743465000000|2025-03-31 23:50:00|35888.4|35881.4|35918.4|35911.4|35953.4|35946.4|35870.9|35863.9|237
1743465300000|2025-03-31 23:55:00|35920.9|35913.9|35943.4|35936.4|35948.4|35941.4|35860.9|35853.9|218
1743465600000|2025-04-01 00:00:00|35940.9|35933.9|35880.9|35873.9|35955.9|35948.9|35835.9|35828.9|1111
1743465900000|2025-04-01 00:05:00|35883.4|35876.4|36000.9|35993.9|36008.4|36001.4|35883.4|35876.4|559
1743466200000|2025-04-01 00:10:00|36003.4|35996.4|35955.9|35948.9|36020.9|36013.9|35923.4|35916.4|531
1743466500000|2025-04-01 00:15:00|35953.4|35946.4|36010.9|36003.9|36038.4|36031.4|35915.9|35908.9|373
1743466800000|2025-04-01 00:20:00|36013.4|36006.4|36028.4|36021.4|36050.9|36043.9|35998.4|35991.4|323
1743467100000|2025-04-01 00:25:00|36025.9|36018.9|35998.4|35991.4|36030.9|36023.9|35988.4|35981.4|270
1743467400000|2025-04-01 00:30:00|35995.9|35988.9|35863.4|35856.4|35995.9|35988.9|35853.4|35846.4|389
1743467700000|2025-04-01 00:35:00|35865.9|35858.9|35883.4|35876.4|35893.4|35886.4|35828.4|35821.4|436
1743468000000|2025-04-01 00:40:00|35875.9|35868.9|35810.9|35803.9|35885.9|35878.9|35793.4|35786.4|347
1743468300000|2025-04-01 00:45:00|35808.4|35801.4|35833.4|35826.4|35858.4|35851.4|35803.4|35796.4|256
1743468600000|2025-04-01 00:50:00|35830.9|35823.9|35774.6|35767.6|35835.9|35828.9|35724.6|35717.6|475
1743468900000|2025-04-01 00:55:00|35777.1|35770.1|35812.1|35805.1|35819.6|35812.6|35747.1|35740.1|190
1743469200000|2025-04-01 01:00:00|35799.6|35792.6|35724.6|35717.6|35799.6|35792.6|35717.1|35710.1|268
1743469500000|2025-04-01 01:05:00|35727.1|35720.1|35754.6|35747.6|35782.1|35775.1|35717.1|35710.1|90
1743469800000|2025-04-01 01:10:00|35752.1|35745.1|35762.1|35755.1|35779.6|35772.6|35737.1|35730.1|112
1743470100000|2025-04-01 01:15:00|35764.6|35757.6|35809.6|35802.6|35852.1|35845.1|35759.6|35752.6|150
1743470400000|2025-04-01 01:20:00|35812.1|35805.1|35857.1|35850.1|35859.6|35852.6|35809.6|35802.6|78
1743470700000|2025-04-01 01:25:00|35859.6|35852.6|35804.6|35797.6|35859.6|35852.6|35789.6|35782.6|50
1743471000000|2025-04-01 01:30:00|35807.1|35800.1|35754.6|35747.6|35824.6|35817.6|35742.1|35735.1|246
1743471300000|2025-04-01 01:35:00|35752.1|35745.1|35767.1|35760.1|35782.1|35775.1|35737.1|35730.1|214
1743471600000|2025-04-01 01:40:00|35764.6|35757.6|35834.6|35827.6|35834.6|35827.6|35764.6|35757.6|130
1743471900000|2025-04-01 01:45:00|35837.1|35830.1|35884.6|35877.6|35894.6|35887.6|35837.1|35830.1|195
1743472200000|2025-04-01 01:50:00|35887.1|35880.1|35864.6|35857.6|35907.1|35900.1|35857.1|35850.1|121
1743472500000|2025-04-01 01:55:00|35867.1|35860.1|35854.6|35847.6|35894.6|35887.6|35849.6|35842.6|42
1743472800000|2025-04-01 02:00:00|35852.1|35845.1|35832.1|35825.1|35859.6|35852.6|35807.1|35800.1|136
1743473100000|2025-04-01 02:05:00|35829.6|35822.6|35809.6|35802.6|35852.1|35845.1|35807.1|35800.1|53
1743473400000|2025-04-01 02:10:00|35812.1|35805.1|35859.6|35852.6|35862.1|35855.1|35812.1|35805.1|76
1743473700000|2025-04-01 02:15:00|35862.1|35855.1|35842.1|35835.1|35877.1|35870.1|35832.1|35825.1|92
1743474000000|2025-04-01 02:20:00|35839.6|35832.6|35854.6|35847.6|35867.1|35860.1|35817.1|35810.1|82
1743474300000|2025-04-01 02:25:00|35852.1|35845.1|35822.1|35815.1|35864.6|35857.6|35812.1|35805.1|101
1743474600000|2025-04-01 02:30:00|35819.6|35812.6|35849.6|35842.6|35854.6|35847.6|35794.6|35787.6|122
1743474900000|2025-04-01 02:35:00|35847.1|35840.1|35859.6|35852.6|35867.1|35860.1|35834.6|35827.6|54
1743475200000|2025-04-01 02:40:00|35857.1|35850.1|35852.1|35845.1|35864.6|35857.6|35837.1|35830.1|37
1743475500000|2025-04-01 02:45:00|35849.6|35842.6|35852.1|35845.1|35859.6|35852.6|35834.6|35827.6|23
1743475800000|2025-04-01 02:50:00|35849.6|35842.6|35844.6|35837.6|35862.1|35855.1|35839.6|35832.6|31
1743476100000|2025-04-01 02:55:00|35842.1|35835.1|35814.6|35807.6|35849.6|35842.6|35812.1|35805.1|91
1743476400000|2025-04-01 03:00:00|35817.1|35810.1|35857.1|35850.1|35864.6|35857.6|35814.6|35807.6|69
1743476700000|2025-04-01 03:05:00|35859.6|35852.6|35832.1|35825.1|35859.6|35852.6|35824.6|35817.6|37
1743477000000|2025-04-01 03:10:00|35834.6|35827.6|35837.1|35830.1|35859.6|35852.6|35832.1|35825.1|29
1743477300000|2025-04-01 03:15:00|35839.6|35832.6|35824.6|35817.6|35842.1|35835.1|35812.1|35805.1|38
1743477600000|2025-04-01 03:20:00|35827.1|35820.1|35827.1|35820.1|35847.1|35840.1|35819.6|35812.6|26
1743477900000|2025-04-01 03:25:00|35824.6|35817.6|35824.6|35817.6|35839.6|35832.6|35817.1|35810.1|35
1743478200000|2025-04-01 03:30:00|35822.1|35815.1|35784.6|35777.6|35827.1|35820.1|35769.6|35762.6|266
1743478500000|2025-04-01 03:35:00|35782.1|35775.1|35749.6|35742.6|35784.6|35777.6|35749.6|35742.6|127
1743478800000|2025-04-01 03:40:00|35754.6|35747.6|35689.6|35682.6|35754.6|35747.6|35689.6|35682.6|134
1743479100000|2025-04-01 03:45:00|35687.1|35680.1|35712.1|35705.1|35727.1|35720.1|35684.6|35677.6|106
1743479400000|2025-04-01 03:50:00|35714.6|35707.6|35682.1|35675.1|35727.1|35720.1|35669.6|35662.6|152
1743479700000|2025-04-01 03:55:00|35679.6|35672.6|35679.6|35672.6|35709.6|35702.6|35679.6|35672.6|120
1743480000000|2025-04-01 04:00:00|35677.1|35670.1|35599.6|35592.6|35679.6|35672.6|35589.6|35582.6|371
1743480300000|2025-04-01 04:05:00|35597.1|35590.1|35599.6|35592.6|35604.6|35597.6|35544.6|35537.6|376
1743480600000|2025-04-01 04:10:00|35602.1|35595.1|35632.1|35625.1|35642.1|35635.1|35574.6|35567.6|215
1743480900000|2025-04-01 04:15:00|35629.6|35622.6|35654.6|35647.6|35664.6|35657.6|35624.6|35617.6|110
1743481200000|2025-04-01 04:20:00|35657.1|35650.1|35689.6|35682.6|35694.6|35687.6|35637.1|35630.1|207
1743481500000|2025-04-01 04:25:00|35692.1|35685.1|35659.6|35652.6|35709.6|35702.6|35654.6|35647.6|184
1743481800000|2025-04-01 04:30:00|35657.1|35650.1|35692.1|35685.1|35694.6|35687.6|35654.6|35647.6|59
1743482100000|2025-04-01 04:35:00|35694.6|35687.6|35667.1|35660.1|35722.1|35715.1|35659.6|35652.6|195
1743482400000|2025-04-01 04:40:00|35664.6|35657.6|35667.1|35660.1|35674.6|35667.6|35639.6|35632.6|183
1743482700000|2025-04-01 04:45:00|35664.6|35657.6|35712.1|35705.1|35714.6|35707.6|35649.6|35642.6|134
1743483000000|2025-04-01 04:50:00|35714.6|35707.6|35732.1|35725.1|35739.6|35732.6|35699.6|35692.6|156
1743483300000|2025-04-01 04:55:00|35734.6|35727.6|35704.6|35697.6|35739.6|35732.6|35694.6|35687.6|72
1743483600000|2025-04-01 05:00:00|35707.1|35700.1|35719.6|35712.6|35739.6|35732.6|35682.1|35675.1|217
1743483900000|2025-04-01 05:05:00|35717.1|35710.1|35707.1|35700.1|35742.1|35735.1|35694.6|35687.6|97
1743484200000|2025-04-01 05:10:00|35709.6|35702.6|35742.1|35735.1|35757.1|35750.1|35704.6|35697.6|132
1743484500000|2025-04-01 05:15:00|35739.6|35732.6|35744.6|35737.6|35757.1|35750.1|35727.1|35720.1|92
1743484800000|2025-04-01 05:20:00|35742.1|35735.1|35754.6|35747.6|35764.6|35757.6|35742.1|35735.1|53
1743485100000|2025-04-01 05:25:00|35752.1|35745.1|35739.6|35732.6|35754.6|35747.6|35719.6|35712.6|110
1743485400000|2025-04-01 05:30:00|35729.6|35722.6|35689.6|35682.6|35734.6|35727.6|35669.6|35662.6|153
1743485700000|2025-04-01 05:35:00|35692.1|35685.1|35664.6|35657.6|35694.6|35687.6|35654.6|35647.6|137
1743486000000|2025-04-01 05:40:00|35662.1|35655.1|35622.1|35615.1|35664.6|35657.6|35617.1|35610.1|117
1743486300000|2025-04-01 05:45:00|35619.6|35612.6|35619.6|35612.6|35629.6|35622.6|35604.6|35597.6|113
1743486600000|2025-04-01 05:50:00|35622.1|35615.1|35649.6|35642.6|35649.6|35642.6|35599.6|35592.6|128
1743486900000|2025-04-01 05:55:00|35652.1|35645.1|35589.6|35582.6|35669.6|35662.6|35584.6|35577.6|202
1743487200000|2025-04-01 06:00:00|35587.1|35580.1|35587.1|35580.1|35622.1|35615.1|35569.6|35562.6|352
1743487500000|2025-04-01 06:05:00|35584.6|35577.6|35607.1|35600.1|35637.1|35630.1|35584.6|35577.6|204
1743487800000|2025-04-01 06:10:00|35604.6|35597.6|35592.1|35585.1|35619.6|35612.6|35572.1|35565.1|126
1743488100000|2025-04-01 06:15:00|35594.6|35587.6|35614.6|35607.6|35624.6|35617.6|35579.6|35572.6|163
1743488400000|2025-04-01 06:20:00|35617.1|35610.1|35599.6|35592.6|35644.6|35637.6|35597.1|35590.1|256
1743488700000|2025-04-01 06:25:00|35597.1|35590.1|35604.6|35597.6|35632.1|35625.1|35589.6|35582.6|277
1743489000000|2025-04-01 06:30:00|35612.1|35605.1|35594.6|35587.6|35612.1|35605.1|35562.1|35555.1|537
1743489300000|2025-04-01 06:35:00|35597.1|35590.1|35594.6|35587.6|35604.6|35597.6|35572.1|35565.1|147
1743489600000|2025-04-01 06:40:00|35597.1|35590.1|35594.6|35587.6|35629.6|35622.6|35529.6|35522.6|907
1743489900000|2025-04-01 06:45:00|35597.1|35590.1|35639.6|35632.6|35649.6|35642.6|35579.6|35572.6|190
1743490200000|2025-04-01 06:50:00|35637.1|35630.1|35637.1|35630.1|35654.6|35647.6|35614.6|35607.6|277
1743490500000|2025-04-01 06:55:00|35634.6|35627.6|35639.6|35632.6|35652.1|35645.1|35629.6|35622.6|172
1743490800000|2025-04-01 07:00:00|35629.6|35622.6|35674.6|35667.6|35684.6|35677.6|35619.6|35612.6|170
1743491100000|2025-04-01 07:05:00|35677.1|35670.1|35672.1|35665.1|35704.6|35697.6|35672.1|35665.1|172
1743491400000|2025-04-01 07:10:00|35674.6|35667.6|35652.1|35645.1|35684.6|35677.6|35652.1|35645.1|91
1743491700000|2025-04-01 07:15:00|35654.6|35647.6|35639.6|35632.6|35657.1|35650.1|35619.6|35612.6|162
1743492000000|2025-04-01 07:20:00|35644.6|35637.6|35664.6|35657.6|35682.1|35675.1|35639.6|35632.6|116
1743492300000|2025-04-01 07:25:00|35647.1|35640.1|35609.6|35602.6|35657.1|35650.1|35579.6|35572.6|200
1743492600000|2025-04-01 07:30:00|35612.1|35605.1|35549.6|35542.6|35622.1|35615.1|35534.6|35527.6|84
1743492900000|2025-04-01 07:35:00|35554.6|35547.6|35527.1|35520.1|35572.1|35565.1|35524.6|35517.6|58
1743493200000|2025-04-01 07:40:00|35529.6|35522.6|35517.1|35510.1|35567.1|35560.1|35512.1|35505.1|118
1743493500000|2025-04-01 07:45:00|35514.6|35507.6|35527.1|35520.1|35534.6|35527.6|35504.6|35497.6|80
1743493800000|2025-04-01 07:50:00|35524.6|35517.6|35507.1|35500.1|35534.6|35527.6|35489.6|35482.6|87
1743494100000|2025-04-01 07:55:00|35509.6|35502.6|35519.6|35512.6|35524.6|35517.6|35484.6|35477.6|255
1743494400000|2025-04-01 08:00:00|35517.1|35510.1|35554.6|35547.6|35564.6|35557.6|35492.1|35485.1|272
1743494700000|2025-04-01 08:05:00|35552.1|35545.1|35552.1|35545.1|35577.1|35570.1|35539.6|35532.6|108
1743495000000|2025-04-01 08:10:00|35554.6|35547.6|35564.6|35557.6|35582.1|35575.1|35547.1|35540.1|101
1743495300000|2025-04-01 08:15:00|35562.1|35555.1|35597.1|35590.1|35599.6|35592.6|35527.1|35520.1|73
1743495600000|2025-04-01 08:20:00|35594.6|35587.6|35604.6|35597.6|35614.6|35607.6|35589.6|35582.6|72
1743495900000|2025-04-01 08:25:00|35602.1|35595.1|35614.6|35607.6|35632.1|35625.1|35602.1|35595.1|174
1743496200000|2025-04-01 08:30:00|35612.1|35605.1|35614.6|35607.6|35627.1|35620.1|35597.1|35590.1|65
1743496500000|2025-04-01 08:35:00|35612.1|35605.1|35617.1|35610.1|35624.6|35617.6|35592.1|35585.1|84
1743496800000|2025-04-01 08:40:00|35619.6|35612.6|35644.6|35637.6|35652.1|35645.1|35612.1|35605.1|49
1743497100000|2025-04-01 08:45:00|35647.1|35640.1|35619.6|35612.6|35647.1|35640.1|35609.6|35602.6|33
1743497400000|2025-04-01 08:50:00|35617.1|35610.1|35629.6|35622.6|35639.6|35632.6|35617.1|35610.1|53
1743497700000|2025-04-01 08:55:00|35627.1|35620.1|35632.1|35625.1|35644.6|35637.6|35622.1|35615.1|61
1743498000000|2025-04-01 09:00:00|35634.6|35627.6|35637.1|35630.1|35669.6|35662.6|35624.6|35617.6|65
1743498300000|2025-04-01 09:05:00|35639.6|35632.6|35642.1|35635.1|35657.1|35650.1|35627.1|35620.1|147
1743498600000|2025-04-01 09:10:00|35644.6|35637.6|35637.1|35630.1|35659.6|35652.6|35632.1|35625.1|45
1743498900000|2025-04-01 09:15:00|35639.6|35632.6|35649.6|35642.6|35659.6|35652.6|35632.1|35625.1|121
1743499200000|2025-04-01 09:20:00|35652.1|35645.1|35667.1|35660.1|35672.1|35665.1|35642.1|35635.1|50
1743499500000|2025-04-01 09:25:00|35664.6|35657.6|35657.1|35650.1|35667.1|35660.1|35647.1|35640.1|51
1743499800000|2025-04-01 09:30:00|35659.6|35652.6|35674.6|35667.6|35684.6|35677.6|35649.6|35642.6|71
1743500100000|2025-04-01 09:35:00|35677.1|35670.1|35694.6|35687.6|35694.6|35687.6|35664.6|35657.6|89
1743500400000|2025-04-01 09:40:00|35697.1|35690.1|35689.6|35682.6|35699.6|35692.6|35684.6|35677.6|99
1743500700000|2025-04-01 09:45:00|35687.1|35680.1|35687.1|35680.1|35694.6|35687.6|35679.6|35672.6|32
1743501000000|2025-04-01 09:50:00|35684.6|35677.6|35662.1|35655.1|35694.6|35687.6|35652.1|35645.1|50
1743501300000|2025-04-01 09:55:00|35659.6|35652.6|35634.6|35627.6|35672.1|35665.1|35632.1|35625.1|76
1743501600000|2025-04-01 10:00:00|35637.1|35630.1|35617.1|35610.1|35649.6|35642.6|35584.6|35577.6|286
1743501900000|2025-04-01 10:05:00|35619.6|35612.6|35549.6|35542.6|35627.1|35620.1|35542.1|35535.1|234
1743502200000|2025-04-01 10:10:00|35547.1|35540.1|35527.1|35520.1|35564.6|35557.6|35507.1|35500.1|417
1743502500000|2025-04-01 10:15:00|35529.6|35522.6|35544.6|35537.6|35552.1|35545.1|35514.6|35507.6|114
1743502800000|2025-04-01 10:20:00|35547.1|35540.1|35509.6|35502.6|35569.6|35562.6|35502.1|35495.1|103
1743503100000|2025-04-01 10:25:00|35514.6|35507.6|35502.1|35495.1|35519.6|35512.6|35484.6|35477.6|115
1743503400000|2025-04-01 10:30:00|35499.6|35492.6|35429.6|35422.6|35502.1|35495.1|35384.6|35377.6|197
1743503700000|2025-04-01 10:35:00|35432.1|35425.1|35429.6|35422.6|35447.1|35440.1|35409.6|35402.6|133
1743504000000|2025-04-01 10:40:00|35424.6|35417.6|35429.6|35422.6|35484.6|35477.6|35424.6|35417.6|153
1743504300000|2025-04-01 10:45:00|35427.1|35420.1|35492.1|35485.1|35494.6|35487.6|35422.1|35415.1|79
1743504600000|2025-04-01 10:50:00|35489.6|35482.6|35482.1|35475.1|35497.1|35490.1|35469.6|35462.6|48
1743504900000|2025-04-01 10:55:00|35479.6|35472.6|35464.6|35457.6|35479.6|35472.6|35449.6|35442.6|68
1743505200000|2025-04-01 11:00:00|35467.1|35460.1|35447.1|35440.1|35469.6|35462.6|35414.6|35407.6|77
1743505500000|2025-04-01 11:05:00|35444.6|35437.6|35442.1|35435.1|35467.1|35460.1|35424.6|35417.6|60
1743505800000|2025-04-01 11:10:00|35439.6|35432.6|35399.6|35392.6|35444.6|35437.6|35397.1|35390.1|65
1743506100000|2025-04-01 11:15:00|35402.1|35395.1|35414.6|35407.6|35417.1|35410.1|35394.6|35387.6|47
1743506400000|2025-04-01 11:20:00|35409.6|35402.6|35364.6|35357.6|35414.6|35407.6|35339.6|35332.6|136
1743506700000|2025-04-01 11:25:00|35362.1|35355.1|35364.6|35357.6|35379.6|35372.6|35349.6|35342.6|88
1743507000000|2025-04-01 11:30:00|35367.1|35360.1|35334.6|35327.6|35379.6|35372.6|35309.6|35302.6|144
1743507300000|2025-04-01 11:35:00|35332.1|35325.1|35277.1|35270.1|35339.6|35332.6|35254.6|35247.6|398
1743507600000|2025-04-01 11:40:00|35279.6|35272.6|35319.6|35312.6|35324.6|35317.6|35274.6|35267.6|149
1743507900000|2025-04-01 11:45:00|35322.1|35315.1|35322.1|35315.1|35347.1|35340.1|35314.6|35307.6|108
1743508200000|2025-04-01 11:50:00|35319.6|35312.6|35284.6|35277.6|35334.6|35327.6|35274.6|35267.6|58
1743508500000|2025-04-01 11:55:00|35287.1|35280.1|35337.1|35330.1|35347.1|35340.1|35274.6|35267.6|63
1743508800000|2025-04-01 12:00:00|35334.6|35327.6|35337.1|35330.1|35369.6|35362.6|35329.6|35322.6|112
1743509100000|2025-04-01 12:05:00|35339.6|35332.6|35352.1|35345.1|35377.1|35370.1|35319.6|35312.6|71
1743509400000|2025-04-01 12:10:00|35349.6|35342.6|35357.1|35350.1|35364.6|35357.6|35329.6|35322.6|61
1743509700000|2025-04-01 12:15:00|35354.6|35347.6|35334.6|35327.6|35374.6|35367.6|35327.1|35320.1|97
1743510000000|2025-04-01 12:20:00|35337.1|35330.1|35312.1|35305.1|35339.6|35332.6|35289.6|35282.6|25
1743510300000|2025-04-01 12:25:00|35314.6|35307.6|35314.6|35307.6|35319.6|35312.6|35294.6|35287.6|35
1743510600000|2025-04-01 12:30:00|35312.1|35305.1|35349.6|35342.6|35354.6|35347.6|35307.1|35300.1|13
1743510900000|2025-04-01 12:35:00|35352.1|35345.1|35354.6|35347.6|35369.6|35362.6|35339.6|35332.6|48
1743511200000|2025-04-01 12:40:00|35357.1|35350.1|35329.6|35322.6|35362.1|35355.1|35319.6|35312.6|52
1743511500000|2025-04-01 12:45:00|35332.1|35325.1|35332.1|35325.1|35344.6|35337.6|35309.6|35302.6|29
1743511800000|2025-04-01 12:50:00|35329.6|35322.6|35349.6|35342.6|35367.1|35360.1|35329.6|35322.6|25
1743512100000|2025-04-01 12:55:00|35347.1|35340.1|35354.6|35347.6|35364.6|35357.6|35339.6|35332.6|9
1743512400000|2025-04-01 13:00:00|35357.1|35350.1|35382.1|35375.1|35392.1|35385.1|35354.6|35347.6|100
1743512700000|2025-04-01 13:05:00|35379.6|35372.6|35394.6|35387.6|35399.6|35392.6|35374.6|35367.6|46
1743513000000|2025-04-01 13:10:00|35397.1|35390.1|35399.6|35392.6|35409.6|35402.6|35392.1|35385.1|76
1743513300000|2025-04-01 13:15:00|35402.1|35395.1|35399.6|35392.6|35407.1|35400.1|35379.6|35372.6|263
1743513600000|2025-04-01 13:20:00|35402.1|35395.1|35414.6|35407.6|35429.6|35422.6|35399.6|35392.6|143
1743513900000|2025-04-01 13:25:00|35412.1|35405.1|35409.6|35402.6|35429.6|35422.6|35402.1|35395.1|25
1743514200000|2025-04-01 13:30:00|35414.6|35407.6|35337.1|35330.1|35427.1|35420.1|35334.6|35327.6|417
1743514500000|2025-04-01 13:35:00|35339.6|35332.6|35339.6|35332.6|35364.6|35357.6|35289.6|35282.6|318
1743514800000|2025-04-01 13:40:00|35342.1|35335.1|35332.1|35325.1|35374.6|35367.6|35292.1|35285.1|386
1743515100000|2025-04-01 13:45:00|35329.6|35322.6|35414.6|35407.6|35424.6|35417.6|35319.6|35312.6|263
1743515400000|2025-04-01 13:50:00|35412.1|35405.1|35397.1|35390.1|35434.6|35427.6|35389.6|35382.6|123
1743515700000|2025-04-01 13:55:00|35399.6|35392.6|35384.6|35377.6|35399.6|35392.6|35334.6|35327.6|146
1743516000000|2025-04-01 14:00:00|35392.1|35385.1|35254.6|35247.6|35392.1|35385.1|35212.1|35205.1|604
1743516300000|2025-04-01 14:05:00|35252.1|35245.1|35227.1|35220.1|35294.6|35287.6|35199.6|35192.6|319
1743516600000|2025-04-01 14:10:00|35229.6|35222.6|35139.6|35132.6|35242.1|35235.1|35124.6|35117.6|319
1743516900000|2025-04-01 14:15:00|35142.1|35135.1|35147.1|35140.1|35204.6|35197.6|35134.6|35127.6|180
1743517200000|2025-04-01 14:20:00|35144.6|35137.6|35224.6|35217.6|35237.1|35230.1|35094.6|35087.6|218
1743517500000|2025-04-01 14:25:00|35229.6|35222.6|35219.6|35212.6|35267.1|35260.1|35189.6|35182.6|128
1743517800000|2025-04-01 14:30:00|35217.1|35210.1|35274.6|35267.6|35282.1|35275.1|35212.1|35205.1|121
1743518100000|2025-04-01 14:35:00|35272.1|35265.1|35347.1|35340.1|35397.1|35390.1|35259.6|35252.6|258
1743518400000|2025-04-01 14:40:00|35344.6|35337.6|35394.6|35387.6|35432.1|35425.1|35329.6|35322.6|170
1743518700000|2025-04-01 14:45:00|35392.1|35385.1|35427.1|35420.1|35444.6|35437.6|35369.6|35362.6|258
1743519000000|2025-04-01 14:50:00|35429.6|35422.6|35524.6|35517.6|35529.6|35522.6|35429.6|35422.6|207
1743519300000|2025-04-01 14:55:00|35522.1|35515.1|35549.6|35542.6|35569.6|35562.6|35512.1|35505.1|346
1743519600000|2025-04-01 15:00:00|35544.6|35537.6|35579.6|35572.6|35619.6|35612.6|35539.6|35532.6|140
1743519900000|2025-04-01 15:05:00|35577.1|35570.1|35629.6|35622.6|35647.1|35640.1|35577.1|35570.1|118
1743520200000|2025-04-01 15:10:00|35627.1|35620.1|35654.6|35647.6|35657.1|35650.1|35604.6|35597.6|209
1743520500000|2025-04-01 15:15:00|35652.1|35645.1|35632.1|35625.1|35679.6|35672.6|35632.1|35625.1|211
1743520800000|2025-04-01 15:20:00|35629.6|35622.6|35649.6|35642.6|35659.6|35652.6|35597.1|35590.1|269
1743521100000|2025-04-01 15:25:00|35644.6|35637.6|35594.6|35587.6|35657.1|35650.1|35592.1|35585.1|198
1743521400000|2025-04-01 15:30:00|35599.6|35592.6|35572.1|35565.1|35602.1|35595.1|35559.6|35552.6|345
1743521700000|2025-04-01 15:35:00|35574.6|35567.6|35587.1|35580.1|35589.6|35582.6|35539.6|35532.6|325
1743522000000|2025-04-01 15:40:00|35584.6|35577.6|35614.6|35607.6|35617.1|35610.1|35534.6|35527.6|177
1743522300000|2025-04-01 15:45:00|35612.1|35605.1|35639.6|35632.6|35644.6|35637.6|35604.6|35597.6|186
1743522600000|2025-04-01 15:50:00|35642.1|35635.1|35639.6|35632.6|35662.1|35655.1|35604.6|35597.6|452
1743522900000|2025-04-01 15:55:00|35644.6|35637.6|35679.6|35672.6|35684.6|35677.6|35619.6|35612.6|282
1743523200000|2025-04-01 16:00:00|35682.1|35675.1|35724.6|35717.6|35737.1|35730.1|35664.6|35657.6|210
1743523500000|2025-04-01 16:05:00|35722.1|35715.1|35754.6|35747.6|35764.6|35757.6|35707.1|35700.1|198
1743523800000|2025-04-01 16:10:00|35752.1|35745.1|35769.6|35762.6|35779.6|35772.6|35744.6|35737.6|395
1743524100000|2025-04-01 16:15:00|35767.1|35760.1|35802.1|35795.1|35824.6|35817.6|35759.6|35752.6|301
1743524400000|2025-04-01 16:20:00|35799.6|35792.6|35752.1|35745.1|35819.6|35812.6|35737.1|35730.1|143
1743524700000|2025-04-01 16:25:00|35749.6|35742.6|35672.1|35665.1|35754.6|35747.6|35662.1|35655.1|185
1743525000000|2025-04-01 16:30:00|35674.6|35667.6|35647.1|35640.1|35687.1|35680.1|35622.1|35615.1|173
1743525300000|2025-04-01 16:35:00|35649.6|35642.6|35609.6|35602.6|35657.1|35650.1|35589.6|35582.6|182
1743525600000|2025-04-01 16:40:00|35607.1|35600.1|35592.1|35585.1|35639.6|35632.6|35582.1|35575.1|118
1743525900000|2025-04-01 16:45:00|35594.6|35587.6|35634.6|35627.6|35639.6|35632.6|35579.6|35572.6|117
1743526200000|2025-04-01 16:50:00|35637.1|35630.1|35677.1|35670.1|35694.6|35687.6|35629.6|35622.6|270
1743526500000|2025-04-01 16:55:00|35674.6|35667.6|35669.6|35662.6|35699.6|35692.6|35664.6|35657.6|413
1743526800000|2025-04-01 17:00:00|35672.1|35665.1|35684.6|35677.6|35712.1|35705.1|35664.6|35657.6|224
1743527100000|2025-04-01 17:05:00|35682.1|35675.1|35649.6|35642.6|35687.1|35680.1|35629.6|35622.6|151
1743527400000|2025-04-01 17:10:00|35647.1|35640.1|35689.6|35682.6|35692.1|35685.1|35629.6|35622.6|111
1743527700000|2025-04-01 17:15:00|35687.1|35680.1|35619.6|35612.6|35694.6|35687.6|35614.6|35607.6|190
1743528000000|2025-04-01 17:20:00|35622.1|35615.1|35592.1|35585.1|35634.6|35627.6|35587.1|35580.1|167
1743528300000|2025-04-01 17:25:00|35589.6|35582.6|35577.1|35570.1|35609.6|35602.6|35564.6|35557.6|78
1743528600000|2025-04-01 17:30:00|35574.6|35567.6|35574.6|35567.6|35609.6|35602.6|35569.6|35562.6|96
1743528900000|2025-04-01 17:35:00|35572.1|35565.1|35597.1|35590.1|35609.6|35602.6|35564.6|35557.6|63
1743529200000|2025-04-01 17:40:00|35599.6|35592.6|35567.1|35560.1|35622.1|35615.1|35557.1|35550.1|84
1743529500000|2025-04-01 17:45:00|35564.6|35557.6|35604.6|35597.6|35604.6|35597.6|35559.6|35552.6|31
1743529800000|2025-04-01 17:50:00|35599.6|35592.6|35582.1|35575.1|35627.1|35620.1|35579.6|35572.6|44
1743530100000|2025-04-01 17:55:00|35584.6|35577.6|35552.1|35545.1|35584.6|35577.6|35549.6|35542.6|32
1743530400000|2025-04-01 18:00:00|35554.6|35547.6|35494.6|35487.6|35564.6|35557.6|35472.1|35465.1|101
1743530700000|2025-04-01 18:05:00|35497.1|35490.1|35444.6|35437.6|35504.6|35497.6|35444.6|35437.6|123
1743531000000|2025-04-01 18:10:00|35447.1|35440.1|35477.1|35470.1|35484.6|35477.6|35429.6|35422.6|121
1743531300000|2025-04-01 18:15:00|35474.6|35467.6|35454.6|35447.6|35484.6|35477.6|35444.6|35437.6|74
1743531600000|2025-04-01 18:20:00|35457.1|35450.1|35437.1|35430.1|35464.6|35457.6|35434.6|35427.6|92
1743531900000|2025-04-01 18:25:00|35434.6|35427.6|35449.6|35442.6|35484.6|35477.6|35434.6|35427.6|59
1743532200000|2025-04-01 18:30:00|35452.1|35445.1|35462.1|35455.1|35484.6|35477.6|35437.1|35430.1|51
1743532500000|2025-04-01 18:35:00|35459.6|35452.6|35434.6|35427.6|35474.6|35467.6|35427.1|35420.1|51
1743532800000|2025-04-01 18:40:00|35437.1|35430.1|35469.6|35462.6|35469.6|35462.6|35434.6|35427.6|36
1743533100000|2025-04-01 18:45:00|35467.1|35460.1|35427.1|35420.1|35474.6|35467.6|35427.1|35420.1|37
1743533400000|2025-04-01 18:50:00|35424.6|35417.6|35454.6|35447.6|35459.6|35452.6|35414.6|35407.6|50
1743533700000|2025-04-01 18:55:00|35459.6|35452.6|35504.6|35497.6|35519.6|35512.6|35454.6|35447.6|130
1743534000000|2025-04-01 19:00:00|35499.6|35492.6|35507.1|35500.1|35529.6|35522.6|35494.6|35487.6|80
1743534300000|2025-04-01 19:05:00|35504.6|35497.6|35489.6|35482.6|35532.1|35525.1|35489.6|35482.6|72
1743534600000|2025-04-01 19:10:00|35487.1|35480.1|35517.1|35510.1|35517.1|35510.1|35477.1|35470.1|76
1743534900000|2025-04-01 19:15:00|35514.6|35507.6|35522.1|35515.1|35544.6|35537.6|35502.1|35495.1|34
1743535200000|2025-04-01 19:20:00|35519.6|35512.6|35557.1|35550.1|35559.6|35552.6|35509.6|35502.6|48
1743535500000|2025-04-01 19:25:00|35554.6|35547.6|35537.1|35530.1|35569.6|35562.6|35537.1|35530.1|87
1743535800000|2025-04-01 19:30:00|35539.6|35532.6|35589.6|35582.6|35609.6|35602.6|35522.1|35515.1|133
1743536100000|2025-04-01 19:35:00|35587.1|35580.1|35614.6|35607.6|35627.1|35620.1|35582.1|35575.1|64
1743536400000|2025-04-01 19:40:00|35612.1|35605.1|35624.6|35617.6|35639.6|35632.6|35612.1|35605.1|100
1743536700000|2025-04-01 19:45:00|35622.1|35615.1|35622.1|35615.1|35639.6|35632.6|35599.6|35592.6|191
1743537000000|2025-04-01 19:50:00|35634.6|35627.6|35704.6|35697.6|35704.6|35697.6|35619.6|35612.6|362
1743537300000|2025-04-01 19:55:00|35707.1|35700.1|35714.6|35707.6|35724.6|35717.6|35692.1|35685.1|471
1743537600000|2025-04-01 20:00:00|35712.1|35705.1|35704.6|35697.6|35722.1|35715.1|35694.6|35687.6|120
1743537900000|2025-04-01 20:05:00|35712.1|35705.1|35702.1|35695.1|35714.6|35707.6|35689.6|35682.6|33
1743538200000|2025-04-01 20:10:00|35704.6|35697.6|35709.6|35702.6|35712.1|35705.1|35697.1|35690.1|30
1743538500000|2025-04-01 20:15:00|35707.1|35700.1|35687.1|35680.1|35714.6|35707.6|35682.1|35675.1|19
1743538800000|2025-04-01 20:20:00|35689.6|35682.6|35687.1|35680.1|35694.6|35687.6|35684.6|35677.6|1
1743539100000|2025-04-01 20:25:00|35684.6|35677.6|35667.1|35660.1|35687.1|35680.1|35659.6|35652.6|41
1743539400000|2025-04-01 20:30:00|35669.6|35662.6|35647.1|35640.1|35669.6|35662.6|35637.1|35630.1|57
1743539700000|2025-04-01 20:35:00|35644.6|35637.6|35639.6|35632.6|35644.6|35637.6|35634.6|35627.6|14
1743540000000|2025-04-01 20:40:00|35637.1|35630.1|35644.6|35637.6|35644.6|35637.6|35632.1|35625.1|20
1743540300000|2025-04-01 20:45:00|35642.1|35635.1|35672.1|35665.1|35719.6|35712.6|35639.6|35632.6|54
1743540600000|2025-04-01 20:50:00|35669.6|35662.6|35692.1|35685.1|35707.1|35700.1|35659.6|35652.6|16
1743540900000|2025-04-01 20:55:00|35694.6|35687.6|35659.6|35652.6|35694.6|35687.6|35659.6|35652.6|47
1743541200000|2025-04-01 21:00:00|35657.1|35650.1|35662.1|35655.1|35664.6|35657.6|35657.1|35650.1|0
1743541500000|2025-04-01 21:05:00|35659.6|35652.6|35659.6|35652.6|35659.6|35652.6|35654.6|35647.6|1
1743541800000|2025-04-01 21:10:00|35662.1|35655.1|35665.7|35635.7|35665.7|35657.6|35632.1|35625.1|17776
1743542100000|2025-04-01 21:15:00|35665.3|35635.3|35669.2|35639.2|35669.6|35639.6|35664.7|35634.7|0
1743542400000|2025-04-01 21:20:00|35669|35639|35668.7|35638.7|35674.6|35644.6|35668.7|35638.7|0
1743542700000|2025-04-01 21:25:00|35668.8|35638.8|35669|35639|35669.8|35639.8|35667.9|35637.9|0
1743543000000|2025-04-01 21:30:00|35668.4|35638.4|35666.4|35636.4|35668.9|35638.9|35666|35636|0
1743543300000|2025-04-01 21:35:00|35665.9|35635.9|35677.9|35647.9|35677.9|35647.9|35665.5|35635.5|0
1743543600000|2025-04-01 21:40:00|35678.5|35648.5|35679.3|35649.3|35679.3|35649.3|35676.7|35646.7|0
1743543900000|2025-04-01 21:45:00|35679.1|35649.1|35681.1|35651.1|35684.7|35654.7|35678.8|35648.8|0
1743544200000|2025-04-01 21:50:00|35681.6|35651.6|35684.7|35654.7|35686.2|35656.2|35681.6|35651.6|0
1743544500000|2025-04-01 21:55:00|35684.6|35654.6|35681.4|35651.4|35687.4|35657.4|35677.5|35647.5|0
1743544800000|2025-04-01 22:00:00|35681.5|35651.5|35711.5|35696.5|35711.5|35696.5|35674.4|35644.4|8
1743545100000|2025-04-01 22:05:00|35714|35699|35764|35749|35766.5|35751.5|35714|35699|10
1743545400000|2025-04-01 22:10:00|35766.5|35751.5|35776.5|35761.5|35849|35834|35761.5|35746.5|30
1743545700000|2025-04-01 22:15:00|35779|35764|35824|35809|35831.5|35816.5|35776.5|35761.5|13
1743546000000|2025-04-01 22:20:00|35826.5|35811.5|35831.5|35816.5|35831.5|35816.5|35811.5|35796.5|16
1743546300000|2025-04-01 22:25:00|35834|35819|35816.5|35801.5|35839|35824|35814|35799|7
1743546600000|2025-04-01 22:30:00|35814|35799|35776.5|35761.5|35816.5|35801.5|35764|35749|15
1743546900000|2025-04-01 22:35:00|35779|35764|35804|35789|35814|35799|35779|35764|18
1743547200000|2025-04-01 22:40:00|35801.5|35786.5|35791.5|35776.5|35809|35794|35791.5|35776.5|6
1743547500000|2025-04-01 22:45:00|35794|35779|35791.5|35776.5|35801.5|35786.5|35786.5|35771.5|0
1743547800000|2025-04-01 22:50:00|35794|35779|35791.5|35776.5|35801.5|35786.5|35786.5|35771.5|0
1743548100000|2025-04-01 22:55:00|35794|35779|35799|35784|35801.5|35786.5|35789|35774|3
1743548400000|2025-04-01 23:00:00|35796.5|35781.5|35786.5|35771.5|35801.5|35786.5|35776.5|35761.5|20
1743548700000|2025-04-01 23:05:00|35789|35774|35769|35754|35789|35774|35769|35754|6
1743549000000|2025-04-01 23:10:00|35766.5|35751.5|35781.5|35766.5|35789|35774|35766.5|35751.5|6
1743549300000|2025-04-01 23:15:00|35784|35769|35791.5|35776.5|35799|35784|35784|35769|13
1743549600000|2025-04-01 23:20:00|35794|35779|35806.5|35791.5|35809|35794|35791.5|35776.5|11
1743549900000|2025-04-01 23:25:00|35804|35789|35799|35784|35809|35794|35789|35774|43
1743550200000|2025-04-01 23:30:00|35801.5|35786.5|35820|35813|35835|35828|35799|35784|12027
1743550500000|2025-04-01 23:35:00|35817.5|35810.5|35827.5|35820.5|35837.5|35830.5|35815|35808|68
1743550800000|2025-04-01 23:40:00|35825|35818|35840|35833|35855|35848|35825|35818|162
1743551100000|2025-04-01 23:45:00|35837.5|35830.5|35780|35773|35852.5|35845.5|35780|35773|367
1743551400000|2025-04-01 23:50:00|35777.5|35770.5|35765|35758|35777.5|35770.5|35740|35733|195
1743551700000|2025-04-01 23:55:00|35757.5|35750.5|35740|35733|35780|35773|35735|35728|158
1743552000000|2025-04-02 00:00:00|35742.5|35735.5|35660|35653|35747.5|35740.5|35620|35613|1246
1743552300000|2025-04-02 00:05:00|35657.5|35650.5|35625|35618|35687.5|35680.5|35612.5|35605.5|290
1743552600000|2025-04-02 00:10:00|35627.5|35620.5|35562.5|35555.5|35647.5|35640.5|35560|35553|253
1743552900000|2025-04-02 00:15:00|35565|35558|35520|35513|35637.5|35630.5|35515|35508|308
1743553200000|2025-04-02 00:20:00|35522.5|35515.5|35480|35473|35532.5|35525.5|35455|35448|487
1743553500000|2025-04-02 00:25:00|35482.5|35475.5|35477.5|35470.5|35512.5|35505.5|35430|35423|260
1743553800000|2025-04-02 00:30:00|35475|35468|35530|35523|35547.5|35540.5|35462.5|35455.5|357
1743554100000|2025-04-02 00:35:00|35532.5|35525.5|35507.5|35500.5|35550|35543|35490|35483|186
1743554400000|2025-04-02 00:40:00|35505|35498|35560|35553|35572.5|35565.5|35502.5|35495.5|403
1743554700000|2025-04-02 00:45:00|35562.5|35555.5|35527.5|35520.5|35577.5|35570.5|35515|35508|292
1743555000000|2025-04-02 00:50:00|35525|35518|35492.5|35485.5|35540|35533|35465|35458|247
1743555300000|2025-04-02 00:55:00|35490|35483|35472.5|35465.5|35497.5|35490.5|35450|35443|122
1743555600000|2025-04-02 01:00:00|35470|35463|35527.5|35520.5|35542.5|35535.5|35452.5|35445.5|137
1743555900000|2025-04-02 01:05:00|35525|35518|35540|35533|35575|35568|35497.5|35490.5|112
1743556200000|2025-04-02 01:10:00|35542.5|35535.5|35575|35568|35582.5|35575.5|35535|35528|103
1743556500000|2025-04-02 01:15:00|35572.5|35565.5|35587.5|35580.5|35595|35588|35555|35548|118
1743556800000|2025-04-02 01:20:00|35590|35583|35602.5|35595.5|35635|35628|35577.5|35570.5|122
1743557100000|2025-04-02 01:25:00|35605|35598|35642.5|35635.5|35665|35658|35600|35593|301
1743557400000|2025-04-02 01:30:00|35640|35633|35610|35603|35657.5|35650.5|35607.5|35600.5|182
1743557700000|2025-04-02 01:35:00|35612.5|35605.5|35592.5|35585.5|35650|35643|35590|35583|115
1743558000000|2025-04-02 01:40:00|35590|35583|35635|35628|35640|35633|35570|35563|85
1743558300000|2025-04-02 01:45:00|35637.5|35630.5|35580|35573|35647.5|35640.5|35567.5|35560.5|71
1743558600000|2025-04-02 01:50:00|35577.5|35570.5|35635|35628|35642.5|35635.5|35570|35563|98
1743558900000|2025-04-02 01:55:00|35632.5|35625.5|35600|35593|35637.5|35630.5|35587.5|35580.5|92
1743559200000|2025-04-02 02:00:00|35602.5|35595.5|35595|35588|35637.5|35630.5|35590|35583|202
1743559500000|2025-04-02 02:05:00|35592.5|35585.5|35612.5|35605.5|35620|35613|35582.5|35575.5|94
1743559800000|2025-04-02 02:10:00|35610|35603|35625|35618|35635|35628|35605|35598|124
1743560100000|2025-04-02 02:15:00|35627.5|35620.5|35617.5|35610.5|35635|35628|35605|35598|73
1743560400000|2025-04-02 02:20:00|35620|35613|35620|35613|35622.5|35615.5|35590|35583|36
1743560700000|2025-04-02 02:25:00|35617.5|35610.5|35635|35628|35662.5|35655.5|35612.5|35605.5|136
1743561000000|2025-04-02 02:30:00|35637.5|35630.5|35587.5|35580.5|35637.5|35630.5|35582.5|35575.5|61
1743561300000|2025-04-02 02:35:00|35590|35583|35577.5|35570.5|35595|35588|35560|35553|52
1743561600000|2025-04-02 02:40:00|35580|35573|35600|35593|35610|35603|35575|35568|117
1743561900000|2025-04-02 02:45:00|35597.5|35590.5|35610|35603|35625|35618|35590|35583|70
1743562200000|2025-04-02 02:50:00|35607.5|35600.5|35625|35618|35627.5|35620.5|35602.5|35595.5|20
1743562500000|2025-04-02 02:55:00|35627.5|35620.5|35612.5|35605.5|35632.5|35625.5|35610|35603|35
1743562800000|2025-04-02 03:00:00|35615|35608|35645|35638|35655|35648|35602.5|35595.5|61
1743563100000|2025-04-02 03:05:00|35642.5|35635.5|35640|35633|35645|35638|35627.5|35620.5|58
1743563400000|2025-04-02 03:10:00|35642.5|35635.5|35635|35628|35650|35643|35630|35623|41
1743563700000|2025-04-02 03:15:00|35637.5|35630.5|35630|35623|35650|35643|35625|35618|60
1743564000000|2025-04-02 03:20:00|35627.5|35620.5|35652.5|35645.5|35652.5|35645.5|35625|35618|44
1743564300000|2025-04-02 03:25:00|35650|35643|35650|35643|35657.5|35650.5|35640|35633|41
1743564600000|2025-04-02 03:30:00|35647.5|35640.5|35637.5|35630.5|35665|35658|35617.5|35610.5|117
1743564900000|2025-04-02 03:35:00|35635|35628|35607.5|35600.5|35650|35643|35587.5|35580.5|169
1743565200000|2025-04-02 03:40:00|35610|35603|35602.5|35595.5|35647.5|35640.5|35600|35593|92
1743565500000|2025-04-02 03:45:00|35600|35593|35625|35618|35625|35618|35575|35568|126
1743565800000|2025-04-02 03:50:00|35630|35623|35672.5|35665.5|35695|35688|35622.5|35615.5|167
1743566100000|2025-04-02 03:55:00|35670|35663|35657.5|35650.5|35672.5|35665.5|35637.5|35630.5|51
1743566400000|2025-04-02 04:00:00|35655|35648|35667.5|35660.5|35675|35668|35650|35643|75
1743566700000|2025-04-02 04:05:00|35665|35658|35655|35648|35680|35673|35637.5|35630.5|78
1743567000000|2025-04-02 04:10:00|35657.5|35650.5|35652.5|35645.5|35675|35668|35645|35638|67
1743567300000|2025-04-02 04:15:00|35655|35648|35685|35678|35687.5|35680.5|35635|35628|222
1743567600000|2025-04-02 04:20:00|35687.5|35680.5|35660|35653|35687.5|35680.5|35635|35628|160
1743567900000|2025-04-02 04:25:00|35665|35658|35682.5|35675.5|35685|35678|35655|35648|66
1743568200000|2025-04-02 04:30:00|35685|35678|35707.5|35700.5|35710|35703|35682.5|35675.5|275
1743568500000|2025-04-02 04:35:00|35705|35698|35687.5|35680.5|35707.5|35700.5|35675|35668|162
1743568800000|2025-04-02 04:40:00|35685|35678|35722.5|35715.5|35722.5|35715.5|35685|35678|115
1743569100000|2025-04-02 04:45:00|35725|35718|35700|35693|35740|35733|35697.5|35690.5|136
1743569400000|2025-04-02 04:50:00|35697.5|35690.5|35720|35713|35722.5|35715.5|35690|35683|70
1743569700000|2025-04-02 04:55:00|35717.5|35710.5|35742.5|35735.5|35755|35748|35707.5|35700.5|97
1743570000000|2025-04-02 05:00:00|35745|35738|35755|35748|35770|35763|35732.5|35725.5|217
1743570300000|2025-04-02 05:05:00|35757.5|35750.5|35735|35728|35770|35763|35725|35718|110
1743570600000|2025-04-02 05:10:00|35732.5|35725.5|35747.5|35740.5|35757.5|35750.5|35730|35723|113
1743570900000|2025-04-02 05:15:00|35750|35743|35780|35773|35780|35773|35745|35738|134
1743571200000|2025-04-02 05:20:00|35777.5|35770.5|35730|35723|35787.5|35780.5|35730|35723|171
1743571500000|2025-04-02 05:25:00|35732.5|35725.5|35712.5|35705.5|35750|35743|35695|35688|238
1743571800000|2025-04-02 05:30:00|35715|35708|35712.5|35705.5|35742.5|35735.5|35705|35698|69
1743572100000|2025-04-02 05:35:00|35715|35708|35740|35733|35745|35738|35715|35708|99
1743572400000|2025-04-02 05:40:00|35742.5|35735.5|35735|35728|35747.5|35740.5|35722.5|35715.5|96
1743572700000|2025-04-02 05:45:00|35737.5|35730.5|35722.5|35715.5|35750|35743|35700|35693|228
1743573000000|2025-04-02 05:50:00|35725|35718|35680|35673|35745|35738|35675|35668|164
1743573300000|2025-04-02 05:55:00|35682.5|35675.5|35627.5|35620.5|35690|35683|35620|35613|197
1743573600000|2025-04-02 06:00:00|35625|35618|35627.5|35620.5|35650|35643|35617.5|35610.5|190
1743573900000|2025-04-02 06:05:00|35630|35623|35650|35643|35652.5|35645.5|35617.5|35610.5|226
1743574200000|2025-04-02 06:10:00|35647.5|35640.5|35635|35628|35650|35643|35620|35613|182
1743574500000|2025-04-02 06:15:00|35637.5|35630.5|35700|35693|35710|35703|35632.5|35625.5|149
1743574800000|2025-04-02 06:20:00|35702.5|35695.5|35715|35708|35725|35718|35690|35683|189
1743575100000|2025-04-02 06:25:00|35712.5|35705.5|35712.5|35705.5|35720|35713|35697.5|35690.5|388
1743575400000|2025-04-02 06:30:00|35715|35708|35710|35703|35740|35733|35695|35688|897
1743575700000|2025-04-02 06:35:00|35712.5|35705.5|35722.5|35715.5|35725|35718|35690|35683|337
1743576000000|2025-04-02 06:40:00|35720|35713|35725|35718|35730|35723|35675|35668|418
1743576300000|2025-04-02 06:45:00|35720|35713|35705|35698|35725|35718|35695|35688|107
1743576600000|2025-04-02 06:50:00|35702.5|35695.5|35710|35703|35717.5|35710.5|35702.5|35695.5|19
1743576900000|2025-04-02 06:55:00|35712.5|35705.5|35690|35683|35712.5|35705.5|35677.5|35670.5|97
1743577200000|2025-04-02 07:00:00|35685|35678|35690|35683|35735|35728|35672.5|35665.5|126
1743577500000|2025-04-02 07:05:00|35685|35678|35670|35663|35690|35683|35647.5|35640.5|82
1743577800000|2025-04-02 07:10:00|35672.5|35665.5|35647.5|35640.5|35687.5|35680.5|35635|35628|45
1743578100000|2025-04-02 07:15:00|35645|35638|35672.5|35665.5|35682.5|35675.5|35640|35633|27
1743578400000|2025-04-02 07:20:00|35675|35668|35665|35658|35690|35683|35657.5|35650.5|12
1743578700000|2025-04-02 07:25:00|35667.5|35660.5|35637.5|35630.5|35667.5|35660.5|35622.5|35615.5|68
1743579000000|2025-04-02 07:30:00|35640|35633|35662.5|35655.5|35662.5|35655.5|35617.5|35610.5|22
1743579300000|2025-04-02 07:35:00|35665|35658|35632.5|35625.5|35665|35658|35607.5|35600.5|49
1743579600000|2025-04-02 07:40:00|35635|35628|35622.5|35615.5|35655|35648|35620|35613|31
1743579900000|2025-04-02 07:45:00|35625|35618|35645|35638|35670|35663|35615|35608|48
1743580200000|2025-04-02 07:50:00|35642.5|35635.5|35655|35648|35665|35658|35642.5|35635.5|33
1743580500000|2025-04-02 07:55:00|35652.5|35645.5|35670|35663|35680|35673|35647.5|35640.5|48
1743580800000|2025-04-02 08:00:00|35672.5|35665.5|35592.5|35585.5|35672.5|35665.5|35587.5|35580.5|215
1743581100000|2025-04-02 08:05:00|35590|35583|35562.5|35555.5|35592.5|35585.5|35547.5|35540.5|87
1743581400000|2025-04-02 08:10:00|35565|35558|35560|35553|35587.5|35580.5|35542.5|35535.5|103
1743581700000|2025-04-02 08:15:00|35557.5|35550.5|35590|35583|35592.5|35585.5|35555|35548|63
1743582000000|2025-04-02 08:20:00|35587.5|35580.5|35582.5|35575.5|35627.5|35620.5|35580|35573|42
1743582300000|2025-04-02 08:25:00|35580|35573|35610|35603|35627.5|35620.5|35580|35573|72
1743582600000|2025-04-02 08:30:00|35607.5|35600.5|35640|35633|35655|35648|35595|35588|133
1743582900000|2025-04-02 08:35:00|35637.5|35630.5|35635|35628|35647.5|35640.5|35620|35613|45
1743583200000|2025-04-02 08:40:00|35632.5|35625.5|35627.5|35620.5|35657.5|35650.5|35622.5|35615.5|44
1743583500000|2025-04-02 08:45:00|35625|35618|35617.5|35610.5|35632.5|35625.5|35605|35598|47
1743583800000|2025-04-02 08:50:00|35620|35613|35582.5|35575.5|35622.5|35615.5|35580|35573|46
1743584100000|2025-04-02 08:55:00|35585|35578|35572.5|35565.5|35590|35583|35567.5|35560.5|6
1743584400000|2025-04-02 09:00:00|35570|35563|35592.5|35585.5|35592.5|35585.5|35542.5|35535.5|44
1743584700000|2025-04-02 09:05:00|35590|35583|35622.5|35615.5|35632.5|35625.5|35585|35578|54
1743585000000|2025-04-02 09:10:00|35625|35618|35620|35613|35647.5|35640.5|35620|35613|8
1743585300000|2025-04-02 09:15:00|35617.5|35610.5|35610|35603|35625|35618|35602.5|35595.5|52
1743585600000|2025-04-02 09:20:00|35607.5|35600.5|35610|35603|35620|35613|35600|35593|5
1743585900000|2025-04-02 09:25:00|35612.5|35605.5|35607.5|35600.5|35612.5|35605.5|35595|35588|9
1743586200000|2025-04-02 09:30:00|35610|35603|35617.5|35610.5|35625|35618|35600|35593|19
1743586500000|2025-04-02 09:35:00|35615|35608|35627.5|35620.5|35642.5|35635.5|35615|35608|8
1743586800000|2025-04-02 09:40:00|35625|35618|35632.5|35625.5|35645|35638|35622.5|35615.5|18
1743587100000|2025-04-02 09:45:00|35630|35623|35605|35598|35632.5|35625.5|35595|35588|56
1743587400000|2025-04-02 09:50:00|35607.5|35600.5|35587.5|35580.5|35607.5|35600.5|35585|35578|10
1743587700000|2025-04-02 09:55:00|35585|35578|35575|35568|35600|35593|35562.5|35555.5|15
1743588000000|2025-04-02 10:00:00|35572.5|35565.5|35527.5|35520.5|35592.5|35585.5|35485|35478|257
1743588300000|2025-04-02 10:05:00|35522.5|35515.5|35537.5|35530.5|35560|35553|35517.5|35510.5|43
1743588600000|2025-04-02 10:10:00|35540|35533|35545|35538|35552.5|35545.5|35515|35508|14
1743588900000|2025-04-02 10:15:00|35547.5|35540.5|35530|35523|35562.5|35555.5|35525|35518|32
1743589200000|2025-04-02 10:20:00|35527.5|35520.5|35510|35503|35537.5|35530.5|35510|35503|13
1743589500000|2025-04-02 10:25:00|35512.5|35505.5|35497.5|35490.5|35522.5|35515.5|35470|35463|193
1743589800000|2025-04-02 10:30:00|35495|35488|35487.5|35480.5|35505|35498|35475|35468|13
1743590100000|2025-04-02 10:35:00|35485|35478|35472.5|35465.5|35485|35478|35452.5|35445.5|21
1743590400000|2025-04-02 10:40:00|35475|35468|35455|35448|35475|35468|35440|35433|26
1743590700000|2025-04-02 10:45:00|35452.5|35445.5|35490|35483|35500|35493|35452.5|35445.5|37
1743591000000|2025-04-02 10:50:00|35492.5|35485.5|35485|35478|35495|35488|35470|35463|13
1743591300000|2025-04-02 10:55:00|35487.5|35480.5|35462.5|35455.5|35487.5|35480.5|35460|35453|17
1743591600000|2025-04-02 11:00:00|35467.5|35460.5|35440|35433|35467.5|35460.5|35437.5|35430.5|89
1743591900000|2025-04-02 11:05:00|35437.5|35430.5|35467.5|35460.5|35475|35468|35437.5|35430.5|32
1743592200000|2025-04-02 11:10:00|35465|35458|35455|35448|35482.5|35475.5|35455|35448|14
1743592500000|2025-04-02 11:15:00|35457.5|35450.5|35450|35443|35465|35458|35437.5|35430.5|15
1743592800000|2025-04-02 11:20:00|35452.5|35445.5|35430|35423|35452.5|35445.5|35427.5|35420.5|32
1743593100000|2025-04-02 11:25:00|35432.5|35425.5|35422.5|35415.5|35445|35438|35420|35413|23
1743593400000|2025-04-02 11:30:00|35420|35413|35430|35423|35452.5|35445.5|35410|35403|84
1743593700000|2025-04-02 11:35:00|35427.5|35420.5|35395|35388|35432.5|35425.5|35390|35383|21
1743594000000|2025-04-02 11:40:00|35392.5|35385.5|35412.5|35405.5|35412.5|35405.5|35387.5|35380.5|13
1743594300000|2025-04-02 11:45:00|35410|35403|35430|35423|35442.5|35435.5|35410|35403|20
1743594600000|2025-04-02 11:50:00|35427.5|35420.5|35422.5|35415.5|35430|35423|35410|35403|14
1743594900000|2025-04-02 11:55:00|35420|35413|35395|35388|35427.5|35420.5|35392.5|35385.5|7
1743595200000|2025-04-02 12:00:00|35397.5|35390.5|35370|35363|35400|35393|35360|35353|62
1743595500000|2025-04-02 12:05:00|35372.5|35365.5|35340|35333|35372.5|35365.5|35335|35328|44
1743595800000|2025-04-02 12:10:00|35337.5|35330.5|35377.5|35370.5|35377.5|35370.5|35335|35328|96
1743596100000|2025-04-02 12:15:00|35390|35383|35360|35353|35405|35398|35352.5|35345.5|87
1743596400000|2025-04-02 12:20:00|35357.5|35350.5|35320|35313|35362.5|35355.5|35307.5|35300.5|37
1743596700000|2025-04-02 12:25:00|35317.5|35310.5|35292.5|35285.5|35325|35318|35290|35283|66
1743597000000|2025-04-02 12:30:00|35295|35288|35325|35318|35335|35328|35285|35278|41
1743597300000|2025-04-02 12:35:00|35322.5|35315.5|35355|35348|35360|35353|35315|35308|26
1743597600000|2025-04-02 12:40:00|35352.5|35345.5|35362.5|35355.5|35370|35363|35345|35338|16
1743597900000|2025-04-02 12:45:00|35365|35358|35382.5|35375.5|35390|35383|35360|35353|31
1743598200000|2025-04-02 12:50:00|35380|35373|35375|35368|35387.5|35380.5|35360|35353|60
1743598500000|2025-04-02 12:55:00|35377.5|35370.5|35392.5|35385.5|35395|35388|35365|35358|35
1743598800000|2025-04-02 13:00:00|35390|35383|35365|35358|35395|35388|35362.5|35355.5|45
1743599100000|2025-04-02 13:05:00|35362.5|35355.5|35370|35363|35397.5|35390.5|35362.5|35355.5|34
1743599400000|2025-04-02 13:10:00|35365|35358|35367.5|35360.5|35375|35368|35355|35348|21
1743599700000|2025-04-02 13:15:00|35370|35363|35370|35363|35375|35368|35352.5|35345.5|9
1743600000000|2025-04-02 13:20:00|35372.5|35365.5|35362.5|35355.5|35385|35378|35362.5|35355.5|17
1743600300000|2025-04-02 13:25:00|35360|35353|35350|35343|35362.5|35355.5|35345|35338|162
1743600600000|2025-04-02 13:30:00|35355|35348|35465|35458|35467.5|35460.5|35337.5|35330.5|291
1743600900000|2025-04-02 13:35:00|35462.5|35455.5|35527.5|35520.5|35565|35558|35460|35453|299
1743601200000|2025-04-02 13:40:00|35525|35518|35525|35518|35540|35533|35477.5|35470.5|204
1743601500000|2025-04-02 13:45:00|35527.5|35520.5|35560|35553|35570|35563|35517.5|35510.5|230
1743601800000|2025-04-02 13:50:00|35562.5|35555.5|35500|35493|35595|35588|35500|35493|154
1743602100000|2025-04-02 13:55:00|35502.5|35495.5|35535|35528|35562.5|35555.5|35487.5|35480.5|128
1743602400000|2025-04-02 14:00:00|35530|35523|35637.5|35630.5|35645|35638|35517.5|35510.5|109
1743602700000|2025-04-02 14:05:00|35640|35633|35592.5|35585.5|35665|35658|35572.5|35565.5|205
1743603000000|2025-04-02 14:10:00|35590|35583|35557.5|35550.5|35607.5|35600.5|35515|35508|135
1743603300000|2025-04-02 14:15:00|35555|35548|35600|35593|35607.5|35600.5|35535|35528|81
1743603600000|2025-04-02 14:20:00|35602.5|35595.5|35630|35623|35635|35628|35572.5|35565.5|121
1743603900000|2025-04-02 14:25:00|35627.5|35620.5|35647.5|35640.5|35650|35643|35577.5|35570.5|80
1743604200000|2025-04-02 14:30:00|35645|35638|35652.5|35645.5|35692.5|35685.5|35637.5|35630.5|190
1743604500000|2025-04-02 14:35:00|35650|35643|35670|35663|35680|35673|35610|35603|113
1743604800000|2025-04-02 14:40:00|35667.5|35660.5|35670|35663|35710|35703|35650|35643|107
1743605100000|2025-04-02 14:45:00|35672.5|35665.5|35697.5|35690.5|35705|35698|35665|35658|328
1743605400000|2025-04-02 14:50:00|35695|35688|35672.5|35665.5|35707.5|35700.5|35672.5|35665.5|88
1743605700000|2025-04-02 14:55:00|35670|35663|35715|35708|35737.5|35730.5|35665|35658|190
1743606000000|2025-04-02 15:00:00|35710|35703|35732.5|35725.5|35732.5|35725.5|35675|35668|103
1743606300000|2025-04-02 15:05:00|35730|35723|35730|35723|35737.5|35730.5|35707.5|35700.5|59
1743606600000|2025-04-02 15:10:00|35735|35728|35672.5|35665.5|35735|35728|35670|35663|126
1743606900000|2025-04-02 15:15:00|35675|35668|35705|35698|35707.5|35700.5|35655|35648|117
1743607200000|2025-04-02 15:20:00|35707.5|35700.5|35780|35773|35787.5|35780.5|35702.5|35695.5|209
1743607500000|2025-04-02 15:25:00|35782.5|35775.5|35805|35798|35835|35828|35780|35773|186
1743607800000|2025-04-02 15:30:00|35800|35793|35820|35813|35827.5|35820.5|35792.5|35785.5|132
1743608100000|2025-04-02 15:35:00|35817.5|35810.5|35807.5|35800.5|35825|35818|35787.5|35780.5|113
1743608400000|2025-04-02 15:40:00|35810|35803|35790|35783|35825|35818|35787.5|35780.5|210
1743608700000|2025-04-02 15:45:00|35792.5|35785.5|35737.5|35730.5|35797.5|35790.5|35725|35718|104
1743609000000|2025-04-02 15:50:00|35735|35728|35760|35753|35770|35763|35717.5|35710.5|155
1743609300000|2025-04-02 15:55:00|35762.5|35755.5|35800|35793|35820|35813|35757.5|35750.5|91
1743609600000|2025-04-02 16:00:00|35797.5|35790.5|35810|35803|35830|35823|35792.5|35785.5|130
1743609900000|2025-04-02 16:05:00|35812.5|35805.5|35835|35828|35837.5|35830.5|35805|35798|104
1743610200000|2025-04-02 16:10:00|35832.5|35825.5|35885|35878|35890|35883|35827.5|35820.5|124
1743610500000|2025-04-02 16:15:00|35887.5|35880.5|35910|35903|35912.5|35905.5|35885|35878|129
1743610800000|2025-04-02 16:20:00|35907.5|35900.5|35925|35918|35930|35923|35895|35888|103
1743611100000|2025-04-02 16:25:00|35922.5|35915.5|35945|35938|35947.5|35940.5|35895|35888|160
1743611400000|2025-04-02 16:30:00|35942.5|35935.5|35940|35933|35945|35938|35927.5|35920.5|133
1743611700000|2025-04-02 16:35:00|35942.5|35935.5|35912.5|35905.5|35942.5|35935.5|35885|35878|187
1743612000000|2025-04-02 16:40:00|35915|35908|35935|35928|35935|35928|35887.5|35880.5|40
1743612300000|2025-04-02 16:45:00|35930|35923|35980|35973|35980|35973|35907.5|35900.5|178
1743612600000|2025-04-02 16:50:00|35985|35978|35977.5|35970.5|36000|35993|35947.5|35940.5|290
1743612900000|2025-04-02 16:55:00|35975|35968|35975|35968|35995|35988|35950|35943|137
1743613200000|2025-04-02 17:00:00|35972.5|35965.5|35987.5|35980.5|35995|35988|35970|35963|77
1743613500000|2025-04-02 17:05:00|35985|35978|36005|35998|36015|36008|35982.5|35975.5|130
1743613800000|2025-04-02 17:10:00|36007.5|36000.5|36030|36023|36070|36063|36005|35998|231
1743614100000|2025-04-02 17:15:00|36032.5|36025.5|36030|36023|36035|36028|36015|36008|70
1743614400000|2025-04-02 17:20:00|36032.5|36025.5|36012.5|36005.5|36032.5|36025.5|35980|35973|68
1743614700000|2025-04-02 17:25:00|36010|36003|35990|35983|36015|36008|35987.5|35980.5|93
1743615000000|2025-04-02 17:30:00|35987.5|35980.5|35952.5|35945.5|35995|35988|35940|35933|86
1743615300000|2025-04-02 17:35:00|35955|35948|35920|35913|35955|35948|35902.5|35895.5|114
1743615600000|2025-04-02 17:40:00|35925|35918|35890|35883|35930|35923|35862.5|35855.5|90
1743615900000|2025-04-02 17:45:00|35887.5|35880.5|35855|35848|35890|35883|35835|35828|62
1743616200000|2025-04-02 17:50:00|35852.5|35845.5|35850|35843|35855|35848|35820|35813|57
1743616500000|2025-04-02 17:55:00|35845|35838|35872.5|35865.5|35885|35878|35845|35838|122
1743616800000|2025-04-02 18:00:00|35875|35868|35857.5|35850.5|35912.5|35905.5|35855|35848|197
1743617100000|2025-04-02 18:05:00|35855|35848|35822.5|35815.5|35860|35853|35795|35788|175
1743617400000|2025-04-02 18:10:00|35825|35818|35855|35848|35870|35863|35802.5|35795.5|177
1743617700000|2025-04-02 18:15:00|35852.5|35845.5|35805|35798|35870|35863|35805|35798|169
1743618000000|2025-04-02 18:20:00|35807.5|35800.5|35790|35783|35835|35828|35780|35773|60
1743618300000|2025-04-02 18:25:00|35787.5|35780.5|35745|35738|35815|35808|35742.5|35735.5|74
1743618600000|2025-04-02 18:30:00|35742.5|35735.5|35800|35793|35800|35793|35735|35728|96
1743618900000|2025-04-02 18:35:00|35795|35788|35855|35848|35857.5|35850.5|35790|35783|53
1743619200000|2025-04-02 18:40:00|35857.5|35850.5|35865|35858|35895|35888|35850|35843|61
1743619500000|2025-04-02 18:45:00|35862.5|35855.5|35865|35858|35875|35868|35837.5|35830.5|51
1743619800000|2025-04-02 18:50:00|35862.5|35855.5|35835|35828|35865|35858|35810|35803|41
1743620100000|2025-04-02 18:55:00|35830|35823|35740|35733|35835|35828|35740|35733|65
1743620400000|2025-04-02 19:00:00|35747.5|35740.5|35847.5|35840.5|35850|35843|35747.5|35740.5|210
1743620700000|2025-04-02 19:05:00|35845|35838|35807.5|35800.5|35857.5|35850.5|35800|35793|119
1743621000000|2025-04-02 19:10:00|35805|35798|35790|35783|35825|35818|35782.5|35775.5|91
1743621300000|2025-04-02 19:15:00|35787.5|35780.5|35785|35778|35810|35803|35765|35758|77
1743621600000|2025-04-02 19:20:00|35782.5|35775.5|35835|35828|35842.5|35835.5|35780|35773|81
1743621900000|2025-04-02 19:25:00|35832.5|35825.5|35860|35853|35867.5|35860.5|35797.5|35790.5|97
1743622200000|2025-04-02 19:30:00|35855|35848|35927.5|35920.5|35935|35928|35830|35823|386
1743622500000|2025-04-02 19:35:00|35925|35918|35920|35913|35945|35938|35902.5|35895.5|122
1743622800000|2025-04-02 19:40:00|35917.5|35910.5|35965|35958|35975|35968|35915|35908|95
1743623100000|2025-04-02 19:45:00|35967.5|35960.5|35980|35973|35997.5|35990.5|35962.5|35955.5|244
1743623400000|2025-04-02 19:50:00|35975|35968|35970|35963|35992.5|35985.5|35957.5|35950.5|233
1743623700000|2025-04-02 19:55:00|35975|35968|35955|35948|35995|35988|35950|35943|309
1743624000000|2025-04-02 20:00:00|35952.5|35945.5|35932.5|35925.5|35960|35953|35922.5|35915.5|150
1743624300000|2025-04-02 20:05:00|35930|35923|35937.5|35930.5|35955|35948|35887.5|35880.5|346
1743624600000|2025-04-02 20:10:00|35940|35933|36295|36288|36457.5|36450.5|35862.5|35855.5|1394
1743624900000|2025-04-02 20:15:00|36290|36283|36332.5|36325.5|36452.5|36445.5|36227.5|36220.5|499
1743625200000|2025-04-02 20:20:00|36327.5|36320.5|36285|36278|36337.5|36330.5|36177.5|36170.5|501
1743625500000|2025-04-02 20:25:00|36290|36283|35565|35558|36330|36323|35475|35468|2502
1743625800000|2025-04-02 20:30:00|35582.5|35575.5|35372.5|35365.5|35667.5|35660.5|35342.5|35335.5|1285
1743626100000|2025-04-02 20:35:00|35375|35368|35087.5|35080.5|35430|35423|34932.5|34925.5|851
1743626400000|2025-04-02 20:40:00|35085|35078|34980|34973|35115|35108|34880|34873|404
1743626700000|2025-04-02 20:45:00|34977.5|34970.5|35050|35043|35060|35053|34945|34938|293
1743627000000|2025-04-02 20:50:00|35055|35048|34807.5|34800.5|35070|35063|34792.5|34785.5|445
1743627300000|2025-04-02 20:55:00|34805|34798|34812.5|34805.5|34982.5|34975.5|34785|34778|390
1743627600000|2025-04-02 21:00:00|34815|34808|34780|34773|34815|34808|34777.5|34770.5|7
1743627900000|2025-04-02 21:05:00|34782.5|34775.5|34782.5|34775.5|34782.5|34775.5|34780|34773|0
1743628200000|2025-04-02 21:10:00|34780|34773|34778.1|34748.1|34799.9|34785.5|34767.5|34748.1|13303
1743628500000|2025-04-02 21:15:00|34775.6|34745.6|34827.3|34797.3|34836.7|34806.7|34775.3|34745.3|0
1743628800000|2025-04-02 21:20:00|34825.4|34795.4|34836.4|34806.4|34841.7|34811.7|34812.5|34782.5|0
1743629100000|2025-04-02 21:25:00|34836.3|34806.3|34799.1|34769.1|34839.2|34809.2|34794|34764|0
1743629400000|2025-04-02 21:30:00|34799|34769|34811.5|34781.5|34821.1|34791.1|34782.9|34752.9|0
1743629700000|2025-04-02 21:35:00|34813.6|34783.6|34799.2|34769.2|34813.6|34783.6|34794|34764|0
1743630000000|2025-04-02 21:40:00|34799.3|34769.3|34779.3|34749.3|34820.9|34790.9|34779.3|34749.3|0
1743630300000|2025-04-02 21:45:00|34778.9|34748.9|34735.6|34705.6|34781|34751|34717.1|34687.1|0
1743630600000|2025-04-02 21:50:00|34735.5|34705.5|34764.4|34734.4|34775|34745|34735.5|34705.5|0
1743630900000|2025-04-02 21:55:00|34764.3|34734.3|34682.8|34652.8|34764.3|34734.3|34667.6|34637.6|0
1743631200000|2025-04-02 22:00:00|34682.6|34652.6|34686.9|34671.9|34749.4|34734.4|34593.6|34563.6|246
1743631500000|2025-04-02 22:05:00|34684.4|34669.4|34671.9|34656.9|34714.4|34699.4|34654.4|34639.4|115
1743631800000|2025-04-02 22:10:00|34674.4|34659.4|34611.9|34596.9|34674.4|34659.4|34596.9|34581.9|167
1743632100000|2025-04-02 22:15:00|34614.4|34599.4|34466.9|34451.9|34624.4|34609.4|34464.4|34449.4|72
1743632400000|2025-04-02 22:20:00|34464.4|34449.4|34479.4|34464.4|34479.4|34464.4|34396.9|34381.9|99
1743632700000|2025-04-02 22:25:00|34484.4|34469.4|34446.9|34431.9|34519.4|34504.4|34401.9|34386.9|135
1743633000000|2025-04-02 22:30:00|34449.4|34434.4|34419.4|34404.4|34451.9|34436.9|34391.9|34376.9|81
1743633300000|2025-04-02 22:35:00|34451.9|34436.9|34451.9|34436.9|34524.4|34509.4|34406.9|34391.9|73
1743633600000|2025-04-02 22:40:00|34449.4|34434.4|34356.9|34341.9|34449.4|34434.4|34356.9|34341.9|67
1743633900000|2025-04-02 22:45:00|34369.4|34354.4|34424.4|34409.4|34494.4|34479.4|34354.4|34339.4|195
1743634200000|2025-04-02 22:50:00|34436.9|34421.9|34436.9|34421.9|34496.9|34481.9|34419.4|34404.4|65
1743634500000|2025-04-02 22:55:00|34454.4|34439.4|34454.4|34439.4|34481.9|34466.9|34454.4|34439.4|9
1743634800000|2025-04-02 23:00:00|34451.9|34436.9|34361.9|34346.9|34451.9|34436.9|34326.9|34311.9|139
1743635100000|2025-04-02 23:05:00|34356.9|34341.9|34394.4|34379.4|34396.9|34381.9|34334.4|34319.4|60
1743635400000|2025-04-02 23:10:00|34396.9|34381.9|34394.4|34379.4|34451.9|34436.9|34351.9|34336.9|70
1743635700000|2025-04-02 23:15:00|34391.9|34376.9|34291.9|34276.9|34391.9|34376.9|34286.9|34271.9|59
1743636000000|2025-04-02 23:20:00|34294.4|34279.4|34311.9|34296.9|34329.4|34314.4|34289.4|34274.4|45
1743636300000|2025-04-02 23:25:00|34304.4|34289.4|34311.9|34296.9|34321.9|34306.9|34271.9|34256.9|87
1743636600000|2025-04-02 23:30:00|34314.4|34299.4|34112.9|34105.9|34326.9|34311.9|34065.4|34058.4|1084
1743636900000|2025-04-02 23:35:00|34100.4|34093.4|34065.4|34058.4|34135.4|34128.4|34035.4|34028.4|793
1743637200000|2025-04-02 23:40:00|34050.4|34043.4|34010.4|34003.4|34087.9|34080.9|34005.4|33998.4|1136
1743637500000|2025-04-02 23:45:00|34020.4|34013.4|33727.9|33720.9|34080.4|34073.4|33482.9|33475.9|2132
1743637800000|2025-04-02 23:50:00|33730.4|33723.4|33412.9|33405.9|33762.9|33755.9|33357.9|33350.9|1115
1743638100000|2025-04-02 23:55:00|33402.9|33395.9|33760.4|33753.4|33850.4|33843.4|33375.4|33368.4|719
1743638400000|2025-04-03 00:00:00|33790.4|33783.4|34032.9|34025.9|34065.4|34058.4|33750.4|33743.4|2114
1743638700000|2025-04-03 00:05:00|34035.4|34028.4|34160.4|34153.4|34205.4|34198.4|33990.4|33983.4|1850
1743639000000|2025-04-03 00:10:00|34162.9|34155.9|34285.4|34278.4|34387.9|34380.9|34100.4|34093.4|1491
1743639300000|2025-04-03 00:15:00|34282.9|34275.9|34452.9|34445.9|34482.9|34475.9|34260.4|34253.4|858
1743639600000|2025-04-03 00:20:00|34447.9|34440.9|34675.4|34668.4|34695.4|34688.4|34427.9|34420.9|1276
1743639900000|2025-04-03 00:25:00|34672.9|34665.9|34647.9|34640.9|34712.9|34705.9|34527.9|34520.9|1041
1743640200000|2025-04-03 00:30:00|34650.4|34643.4|34667.9|34660.9|34767.9|34760.9|34572.9|34565.9|770
1743640500000|2025-04-03 00:35:00|34662.9|34655.9|34787.9|34780.9|34805.4|34798.4|34657.9|34650.9|1008
1743640800000|2025-04-03 00:40:00|34780.4|34773.4|34625.4|34618.4|34787.9|34780.9|34572.9|34565.9|1205
1743641100000|2025-04-03 00:45:00|34627.9|34620.9|34677.9|34670.9|34722.9|34715.9|34582.9|34575.9|704
1743641400000|2025-04-03 00:50:00|34675.4|34668.4|34552.9|34545.9|34675.4|34668.4|34537.9|34530.9|579
1743641700000|2025-04-03 00:55:00|34550.4|34543.4|34517.9|34510.9|34557.9|34550.9|34490.4|34483.4|622
1743642000000|2025-04-03 01:00:00|34512.9|34505.9|34607.9|34600.9|34642.9|34635.9|34505.4|34498.4|397
1743642300000|2025-04-03 01:05:00|34610.4|34603.4|34657.9|34650.9|34682.9|34675.9|34562.9|34555.9|359
1743642600000|2025-04-03 01:10:00|34660.4|34653.4|34720.4|34713.4|34755.4|34748.4|34645.4|34638.4|419
1743642900000|2025-04-03 01:15:00|34717.9|34710.9|34617.9|34610.9|34745.4|34738.4|34587.9|34580.9|361
1743643200000|2025-04-03 01:20:00|34615.4|34608.4|34672.9|34665.9|34690.4|34683.4|34602.9|34595.9|165
1743643500000|2025-04-03 01:25:00|34675.4|34668.4|34592.9|34585.9|34675.4|34668.4|34545.4|34538.4|254
1743643800000|2025-04-03 01:30:00|34595.4|34588.4|34525.4|34518.4|34617.9|34610.9|34502.9|34495.9|456
1743644100000|2025-04-03 01:35:00|34527.9|34520.9|34582.9|34575.9|34612.9|34605.9|34510.4|34503.4|302
1743644400000|2025-04-03 01:40:00|34580.4|34573.4|34637.9|34630.9|34647.9|34640.9|34512.9|34505.9|306
1743644700000|2025-04-03 01:45:00|34635.4|34628.4|34702.9|34695.9|34715.4|34708.4|34630.4|34623.4|260
1743645000000|2025-04-03 01:50:00|34705.4|34698.4|34710.4|34703.4|34800.4|34793.4|34702.9|34695.9|434
1743645300000|2025-04-03 01:55:00|34712.9|34705.9|34727.9|34720.9|34762.9|34755.9|34702.9|34695.9|486
1743645600000|2025-04-03 02:00:00|34732.9|34725.9|34812.9|34805.9|34845.4|34838.4|34727.9|34720.9|624
1743645900000|2025-04-03 02:05:00|34810.4|34803.4|34762.9|34755.9|34835.4|34828.4|34720.4|34713.4|643
1743646200000|2025-04-03 02:10:00|34760.4|34753.4|34752.9|34745.9|34785.4|34778.4|34725.4|34718.4|222
1743646500000|2025-04-03 02:15:00|34745.4|34738.4|34682.9|34675.9|34780.4|34773.4|34665.4|34658.4|301
1743646800000|2025-04-03 02:20:00|34685.4|34678.4|34687.9|34680.9|34717.9|34710.9|34665.4|34658.4|198
1743647100000|2025-04-03 02:25:00|34685.4|34678.4|34670.4|34663.4|34700.4|34693.4|34652.9|34645.9|182
1743647400000|2025-04-03 02:30:00|34672.9|34665.9|34627.9|34620.9|34677.9|34670.9|34615.4|34608.4|256
1743647700000|2025-04-03 02:35:00|34625.4|34618.4|34637.9|34630.9|34657.9|34650.9|34620.4|34613.4|102
1743648000000|2025-04-03 02:40:00|34640.4|34633.4|34630.4|34623.4|34652.9|34645.9|34605.4|34598.4|126
1743648300000|2025-04-03 02:45:00|34632.9|34625.9|34697.9|34690.9|34705.4|34698.4|34612.9|34605.9|242
1743648600000|2025-04-03 02:50:00|34695.4|34688.4|34682.9|34675.9|34702.9|34695.9|34655.4|34648.4|151
1743648900000|2025-04-03 02:55:00|34685.4|34678.4|34700.4|34693.4|34705.4|34698.4|34670.4|34663.4|113
1743649200000|2025-04-03 03:00:00|34702.9|34695.9|34652.9|34645.9|34707.9|34700.9|34652.9|34645.9|68
1743649500000|2025-04-03 03:05:00|34650.4|34643.4|34632.9|34625.9|34662.9|34655.9|34612.9|34605.9|67
1743649800000|2025-04-03 03:10:00|34630.4|34623.4|34602.9|34595.9|34645.4|34638.4|34587.9|34580.9|190
1743650100000|2025-04-03 03:15:00|34605.4|34598.4|34625.4|34618.4|34640.4|34633.4|34600.4|34593.4|116
1743650400000|2025-04-03 03:20:00|34627.9|34620.9|34622.9|34615.9|34642.9|34635.9|34607.9|34600.9|110
1743650700000|2025-04-03 03:25:00|34620.4|34613.4|34632.9|34625.9|34640.4|34633.4|34612.9|34605.9|79
1743651000000|2025-04-03 03:30:00|34635.4|34628.4|34622.9|34615.9|34697.9|34690.9|34617.9|34610.9|450
1743651300000|2025-04-03 03:35:00|34620.4|34613.4|34530.4|34523.4|34642.9|34635.9|34522.9|34515.9|237
1743651600000|2025-04-03 03:40:00|34532.9|34525.9|34490.4|34483.4|34540.4|34533.4|34470.4|34463.4|201
1743651900000|2025-04-03 03:45:00|34495.4|34488.4|34437.9|34430.9|34512.9|34505.9|34435.4|34428.4|210
1743652200000|2025-04-03 03:50:00|34440.4|34433.4|34440.4|34433.4|34450.4|34443.4|34385.4|34378.4|473
1743652500000|2025-04-03 03:55:00|34442.9|34435.9|34540.4|34533.4|34542.9|34535.9|34435.4|34428.4|331
1743652800000|2025-04-03 04:00:00|34542.9|34535.9|34607.9|34600.9|34630.4|34623.4|34520.4|34513.4|407
1743653100000|2025-04-03 04:05:00|34610.4|34603.4|34632.9|34625.9|34662.9|34655.9|34585.4|34578.4|250
1743653400000|2025-04-03 04:10:00|34630.4|34623.4|34660.4|34653.4|34675.4|34668.4|34627.9|34620.9|173
1743653700000|2025-04-03 04:15:00|34662.9|34655.9|34602.9|34595.9|34667.9|34660.9|34587.9|34580.9|111
1743654000000|2025-04-03 04:20:00|34605.4|34598.4|34592.9|34585.9|34647.9|34640.9|34590.4|34583.4|70
1743654300000|2025-04-03 04:25:00|34590.4|34583.4|34580.4|34573.4|34612.9|34605.9|34557.9|34550.9|108
1743654600000|2025-04-03 04:30:00|34582.9|34575.9|34672.9|34665.9|34687.9|34680.9|34565.4|34558.4|85
1743654900000|2025-04-03 04:35:00|34670.4|34663.4|34657.9|34650.9|34682.9|34675.9|34637.9|34630.9|64
1743655200000|2025-04-03 04:40:00|34660.4|34653.4|34647.9|34640.9|34677.9|34670.9|34627.9|34620.9|75
1743655500000|2025-04-03 04:45:00|34645.4|34638.4|34595.4|34588.4|34657.9|34650.9|34552.9|34545.9|174
1743655800000|2025-04-03 04:50:00|34597.9|34590.9|34612.9|34605.9|34640.4|34633.4|34587.9|34580.9|113
1743656100000|2025-04-03 04:55:00|34615.4|34608.4|34602.9|34595.9|34625.4|34618.4|34590.4|34583.4|91
1743656400000|2025-04-03 05:00:00|34605.4|34598.4|34642.9|34635.9|34670.4|34663.4|34590.4|34583.4|263
1743656700000|2025-04-03 05:05:00|34640.4|34633.4|34627.9|34620.9|34685.4|34678.4|34590.4|34583.4|213
1743657000000|2025-04-03 05:10:00|34625.4|34618.4|34652.9|34645.9|34662.9|34655.9|34605.4|34598.4|144
1743657300000|2025-04-03 05:15:00|34655.4|34648.4|34580.4|34573.4|34682.9|34675.9|34575.4|34568.4|160
1743657600000|2025-04-03 05:20:00|34577.9|34570.9|34585.4|34578.4|34612.9|34605.9|34565.4|34558.4|143
1743657900000|2025-04-03 05:25:00|34587.9|34580.9|34572.9|34565.9|34605.4|34598.4|34552.9|34545.9|208
1743658200000|2025-04-03 05:30:00|34575.4|34568.4|34495.4|34488.4|34592.9|34585.9|34492.9|34485.9|284
1743658500000|2025-04-03 05:35:00|34492.9|34485.9|34530.4|34523.4|34535.4|34528.4|34475.4|34468.4|189
1743658800000|2025-04-03 05:40:00|34527.9|34520.9|34520.4|34513.4|34567.9|34560.9|34517.9|34510.9|241
1743659100000|2025-04-03 05:45:00|34522.9|34515.9|34515.4|34508.4|34572.9|34565.9|34480.4|34473.4|320
1743659400000|2025-04-03 05:50:00|34517.9|34510.9|34545.4|34538.4|34580.4|34573.4|34515.4|34508.4|258
1743659700000|2025-04-03 05:55:00|34537.9|34530.9|34530.4|34523.4|34575.4|34568.4|34515.4|34508.4|420
1743660000000|2025-04-03 06:00:00|34532.9|34525.9|34655.4|34648.4|34667.9|34660.9|34525.4|34518.4|547
1743660300000|2025-04-03 06:05:00|34657.9|34650.9|34637.9|34630.9|34682.9|34675.9|34622.9|34615.9|562
1743660600000|2025-04-03 06:10:00|34640.4|34633.4|34650.4|34643.4|34655.4|34648.4|34597.9|34590.9|308
1743660900000|2025-04-03 06:15:00|34652.9|34645.9|34690.4|34683.4|34700.4|34693.4|34647.9|34640.9|426
1743661200000|2025-04-03 06:20:00|34692.9|34685.9|34732.9|34725.9|34757.9|34750.9|34642.9|34635.9|785
1743661500000|2025-04-03 06:25:00|34730.4|34723.4|34752.9|34745.9|34775.4|34768.4|34690.4|34683.4|1255
1743661800000|2025-04-03 06:30:00|34740.4|34733.4|34760.4|34753.4|34765.4|34758.4|34725.4|34718.4|1115
1743662100000|2025-04-03 06:35:00|34755.4|34748.4|34770.4|34763.4|34785.4|34778.4|34742.9|34735.9|566
1743662400000|2025-04-03 06:40:00|34775.4|34768.4|34810.4|34803.4|34810.4|34803.4|34755.4|34748.4|501
1743662700000|2025-04-03 06:45:00|34807.9|34800.9|34835.4|34828.4|34837.9|34830.9|34747.9|34740.9|554
1743663000000|2025-04-03 06:50:00|34832.9|34825.9|34762.9|34755.9|34832.9|34825.9|34740.4|34733.4|124
1743663300000|2025-04-03 06:55:00|34765.4|34758.4|34680.4|34673.4|34765.4|34758.4|34660.4|34653.4|362
1743663600000|2025-04-03 07:00:00|34685.4|34678.4|34720.4|34713.4|34727.9|34720.9|34660.4|34653.4|271
1743663900000|2025-04-03 07:05:00|34722.9|34715.9|34752.9|34745.9|34792.9|34785.9|34702.9|34695.9|221
1743664200000|2025-04-03 07:10:00|34750.4|34743.4|34712.9|34705.9|34770.4|34763.4|34712.9|34705.9|159
1743664500000|2025-04-03 07:15:00|34710.4|34703.4|34685.4|34678.4|34737.9|34730.9|34677.9|34670.9|145
1743664800000|2025-04-03 07:20:00|34682.9|34675.9|34780.4|34773.4|34807.9|34800.9|34677.9|34670.9|299
1743665100000|2025-04-03 07:25:00|34782.9|34775.9|34725.4|34718.4|34815.4|34808.4|34722.9|34715.9|538
1743665400000|2025-04-03 07:30:00|34727.9|34720.9|34712.9|34705.9|34757.9|34750.9|34695.4|34688.4|252
1743665700000|2025-04-03 07:35:00|34710.4|34703.4|34690.4|34683.4|34730.4|34723.4|34677.9|34670.9|101
1743666000000|2025-04-03 07:40:00|34695.4|34688.4|34695.4|34688.4|34727.9|34720.9|34662.9|34655.9|92
1743666300000|2025-04-03 07:45:00|34692.9|34685.9|34702.9|34695.9|34742.9|34735.9|34690.4|34683.4|141
1743666600000|2025-04-03 07:50:00|34700.4|34693.4|34692.9|34685.9|34717.9|34710.9|34652.9|34645.9|81
1743666900000|2025-04-03 07:55:00|34695.4|34688.4|34750.4|34743.4|34762.9|34755.9|34692.9|34685.9|92
1743667200000|2025-04-03 08:00:00|34747.9|34740.9|34740.4|34733.4|34762.9|34755.9|34672.9|34665.9|220
1743667500000|2025-04-03 08:05:00|34742.9|34735.9|34757.9|34750.9|34785.4|34778.4|34700.4|34693.4|145
1743667800000|2025-04-03 08:10:00|34755.4|34748.4|34755.4|34748.4|34792.9|34785.9|34727.9|34720.9|155
1743668100000|2025-04-03 08:15:00|34750.4|34743.4|34750.4|34743.4|34797.9|34790.9|34720.4|34713.4|199
1743668400000|2025-04-03 08:20:00|34752.9|34745.9|34722.9|34715.9|34762.9|34755.9|34700.4|34693.4|48
1743668700000|2025-04-03 08:25:00|34725.4|34718.4|34742.9|34735.9|34757.9|34750.9|34717.9|34710.9|107
1743669000000|2025-04-03 08:30:00|34735.4|34728.4|34702.9|34695.9|34752.9|34745.9|34700.4|34693.4|121
1743669300000|2025-04-03 08:35:00|34705.4|34698.4|34695.4|34688.4|34732.9|34725.9|34687.9|34680.9|105
1743669600000|2025-04-03 08:40:00|34697.9|34690.9|34660.4|34653.4|34702.9|34695.9|34657.9|34650.9|83
1743669900000|2025-04-03 08:45:00|34662.9|34655.9|34652.9|34645.9|34670.4|34663.4|34612.9|34605.9|78
1743670200000|2025-04-03 08:50:00|34655.4|34648.4|34650.4|34643.4|34660.4|34653.4|34627.9|34620.9|71
1743670500000|2025-04-03 08:55:00|34647.9|34640.9|34695.4|34688.4|34722.9|34715.9|34635.4|34628.4|136
1743670800000|2025-04-03 09:00:00|34692.9|34685.9|34667.9|34660.9|34712.9|34705.9|34667.9|34660.9|112
1743671100000|2025-04-03 09:05:00|34665.4|34658.4|34600.4|34593.4|34667.9|34660.9|34600.4|34593.4|175
1743671400000|2025-04-03 09:10:00|34595.4|34588.4|34575.4|34568.4|34595.4|34588.4|34570.4|34563.4|166
1743671700000|2025-04-03 09:15:00|34577.9|34570.9|34575.4|34568.4|34600.4|34593.4|34542.9|34535.9|210
1743672000000|2025-04-03 09:20:00|34572.9|34565.9|34545.4|34538.4|34597.9|34590.9|34527.9|34520.9|282
1743672300000|2025-04-03 09:25:00|34547.9|34540.9|34547.9|34540.9|34565.4|34558.4|34540.4|34533.4|90
1743672600000|2025-04-03 09:30:00|34550.4|34543.4|34530.4|34523.4|34572.9|34565.9|34515.4|34508.4|62
1743672900000|2025-04-03 09:35:00|34527.9|34520.9|34595.4|34588.4|34602.9|34595.9|34522.9|34515.9|42
1743673200000|2025-04-03 09:40:00|34597.9|34590.9|34562.9|34555.9|34597.9|34590.9|34530.4|34523.4|109
1743673500000|2025-04-03 09:45:00|34565.4|34558.4|34512.9|34505.9|34565.4|34558.4|34480.4|34473.4|61
1743673800000|2025-04-03 09:50:00|34517.9|34510.9|34482.9|34475.9|34522.9|34515.9|34460.4|34453.4|160
1743674100000|2025-04-03 09:55:00|34480.4|34473.4|34470.4|34463.4|34507.9|34500.9|34467.9|34460.9|28
1743674400000|2025-04-03 10:00:00|34472.9|34465.9|34415.4|34408.4|34495.4|34488.4|34385.4|34378.4|179
1743674700000|2025-04-03 10:05:00|34412.9|34405.9|34397.9|34390.9|34415.4|34408.4|34345.4|34338.4|260
1743675000000|2025-04-03 10:10:00|34395.4|34388.4|34332.9|34325.9|34417.9|34410.9|34317.9|34310.9|275
1743675300000|2025-04-03 10:15:00|34335.4|34328.4|34342.9|34335.9|34387.9|34380.9|34320.4|34313.4|212
1743675600000|2025-04-03 10:20:00|34345.4|34338.4|34315.4|34308.4|34357.9|34350.9|34265.4|34258.4|310
1743675900000|2025-04-03 10:25:00|34312.9|34305.9|34250.4|34243.4|34342.9|34335.9|34235.4|34228.4|215
1743676200000|2025-04-03 10:30:00|34247.9|34240.9|34292.9|34285.9|34312.9|34305.9|34247.9|34240.9|84
1743676500000|2025-04-03 10:35:00|34295.4|34288.4|34290.4|34283.4|34310.4|34303.4|34257.9|34250.9|88
1743676800000|2025-04-03 10:40:00|34292.9|34285.9|34325.4|34318.4|34330.4|34323.4|34255.4|34248.4|177
1743677100000|2025-04-03 10:45:00|34327.9|34320.9|34257.9|34250.9|34342.9|34335.9|34257.9|34250.9|130
1743677400000|2025-04-03 10:50:00|34255.4|34248.4|34262.9|34255.9|34295.4|34288.4|34152.9|34145.9|399
1743677700000|2025-04-03 10:55:00|34265.4|34258.4|34322.9|34315.9|34327.9|34320.9|34247.9|34240.9|103
1743678000000|2025-04-03 11:00:00|34327.9|34320.9|34350.4|34343.4|34352.9|34345.9|34290.4|34283.4|112
1743678300000|2025-04-03 11:05:00|34352.9|34345.9|34377.9|34370.9|34407.9|34400.9|34342.9|34335.9|245
1743678600000|2025-04-03 11:10:00|34380.4|34373.4|34437.9|34430.9|34442.9|34435.9|34372.9|34365.9|173
1743678900000|2025-04-03 11:15:00|34435.4|34428.4|34375.4|34368.4|34460.4|34453.4|34370.4|34363.4|118
1743679200000|2025-04-03 11:20:00|34372.9|34365.9|34362.9|34355.9|34382.9|34375.9|34347.9|34340.9|89
1743679500000|2025-04-03 11:25:00|34360.4|34353.4|34360.4|34353.4|34365.4|34358.4|34315.4|34308.4|50
1743679800000|2025-04-03 11:30:00|34357.9|34350.9|34287.9|34280.9|34357.9|34350.9|34277.9|34270.9|109
1743680100000|2025-04-03 11:35:00|34285.4|34278.4|34350.4|34343.4|34362.9|34355.9|34280.4|34273.4|99
1743680400000|2025-04-03 11:40:00|34347.9|34340.9|34307.9|34300.9|34355.4|34348.4|34302.9|34295.9|144
1743680700000|2025-04-03 11:45:00|34310.4|34303.4|34277.9|34270.9|34322.9|34315.9|34272.9|34265.9|34
1743681000000|2025-04-03 11:50:00|34280.4|34273.4|34252.9|34245.9|34305.4|34298.4|34242.9|34235.9|117
1743681300000|2025-04-03 11:55:00|34255.4|34248.4|34262.9|34255.9|34292.9|34285.9|34240.4|34233.4|48
1743681600000|2025-04-03 12:00:00|34255.4|34248.4|34342.9|34335.9|34347.9|34340.9|34222.9|34215.9|135
1743681900000|2025-04-03 12:05:00|34345.4|34338.4|34375.4|34368.4|34382.9|34375.9|34337.9|34330.9|87
1743682200000|2025-04-03 12:10:00|34372.9|34365.9|34400.4|34393.4|34427.9|34420.9|34360.4|34353.4|201
1743682500000|2025-04-03 12:15:00|34395.4|34388.4|34367.9|34360.9|34397.9|34390.9|34347.9|34340.9|74
1743682800000|2025-04-03 12:20:00|34365.4|34358.4|34317.9|34310.9|34382.9|34375.9|34312.9|34305.9|27
1743683100000|2025-04-03 12:25:00|34320.4|34313.4|34295.4|34288.4|34327.9|34320.9|34275.4|34268.4|50
1743683400000|2025-04-03 12:30:00|34297.9|34290.9|34252.9|34245.9|34302.9|34295.9|34245.4|34238.4|100
1743683700000|2025-04-03 12:35:00|34250.4|34243.4|34242.9|34235.9|34275.4|34268.4|34197.9|34190.9|163
1743684000000|2025-04-03 12:40:00|34240.4|34233.4|34195.4|34188.4|34265.4|34258.4|34185.4|34178.4|84
1743684300000|2025-04-03 12:45:00|34192.9|34185.9|34102.9|34095.9|34195.4|34188.4|34067.9|34060.9|233
1743684600000|2025-04-03 12:50:00|34100.4|34093.4|34155.4|34148.4|34207.9|34200.9|34090.4|34083.4|130
1743684900000|2025-04-03 12:55:00|34152.9|34145.9|34082.9|34075.9|34167.9|34160.9|34060.4|34053.4|91
1743685200000|2025-04-03 13:00:00|34080.4|34073.4|34095.4|34088.4|34122.9|34115.9|34050.4|34043.4|129
1743685500000|2025-04-03 13:05:00|34092.9|34085.9|34132.9|34125.9|34137.9|34130.9|34042.9|34035.9|59
1743685800000|2025-04-03 13:10:00|34135.4|34128.4|34072.9|34065.9|34150.4|34143.4|34060.4|34053.4|56
1743686100000|2025-04-03 13:15:00|34075.4|34068.4|34052.9|34045.9|34087.9|34080.9|34020.4|34013.4|114
1743686400000|2025-04-03 13:20:00|34055.4|34048.4|33995.4|33988.4|34057.9|34050.9|33992.9|33985.9|137
1743686700000|2025-04-03 13:25:00|33997.9|33990.9|34112.9|34105.9|34132.9|34125.9|33997.9|33990.9|260
1743687000000|2025-04-03 13:30:00|34117.9|34110.9|34292.9|34285.9|34325.4|34318.4|34107.9|34100.9|637
1743687300000|2025-04-03 13:35:00|34297.9|34290.9|34287.9|34280.9|34310.4|34303.4|34197.9|34190.9|581
1743687600000|2025-04-03 13:40:00|34285.4|34278.4|34187.9|34180.9|34285.4|34278.4|34135.4|34128.4|497
1743687900000|2025-04-03 13:45:00|34190.4|34183.4|34080.4|34073.4|34190.4|34183.4|34080.4|34073.4|241
1743688200000|2025-04-03 13:50:00|34077.9|34070.9|34097.9|34090.9|34167.9|34160.9|34077.9|34070.9|157
1743688500000|2025-04-03 13:55:00|34100.4|34093.4|34095.4|34088.4|34130.4|34123.4|34050.4|34043.4|225
1743688800000|2025-04-03 14:00:00|34090.4|34083.4|33942.9|33935.9|34090.4|34083.4|33937.9|33930.9|322
1743689100000|2025-04-03 14:05:00|33947.9|33940.9|33967.9|33960.9|34027.9|34020.9|33947.9|33940.9|271
1743689400000|2025-04-03 14:10:00|33965.4|33958.4|33975.4|33968.4|33985.4|33978.4|33910.4|33903.4|142
1743689700000|2025-04-03 14:15:00|33972.9|33965.9|34007.9|34000.9|34097.9|34090.9|33972.9|33965.9|479
1743690000000|2025-04-03 14:20:00|33995.4|33988.4|34005.4|33998.4|34025.4|34018.4|33962.9|33955.9|149
1743690300000|2025-04-03 14:25:00|34007.9|34000.9|34095.4|34088.4|34122.9|34115.9|34000.4|33993.4|330
1743690600000|2025-04-03 14:30:00|34097.9|34090.9|34025.4|34018.4|34140.4|34133.4|34015.4|34008.4|275
1743690900000|2025-04-03 14:35:00|34022.9|34015.9|33995.4|33988.4|34030.4|34023.4|33972.9|33965.9|110
1743691200000|2025-04-03 14:40:00|34002.9|33995.9|33987.9|33980.9|34045.4|34038.4|33955.4|33948.4|147
1743691500000|2025-04-03 14:45:00|33982.9|33975.9|33922.9|33915.9|33990.4|33983.4|33910.4|33903.4|155
1743691800000|2025-04-03 14:50:00|33925.4|33918.4|33895.4|33888.4|33932.9|33925.9|33870.4|33863.4|257
1743692100000|2025-04-03 14:55:00|33897.9|33890.9|33875.4|33868.4|33927.9|33920.9|33875.4|33868.4|163
1743692400000|2025-04-03 15:00:00|33870.4|33863.4|33837.9|33830.9|33895.4|33888.4|33820.4|33813.4|294
1743692700000|2025-04-03 15:05:00|33840.4|33833.4|33762.9|33755.9|33840.4|33833.4|33725.4|33718.4|415
1743693000000|2025-04-03 15:10:00|33765.4|33758.4|33850.4|33843.4|33905.4|33898.4|33762.9|33755.9|329
1743693300000|2025-04-03 15:15:00|33847.9|33840.9|33930.4|33923.4|33970.4|33963.4|33847.9|33840.9|261
1743693600000|2025-04-03 15:20:00|33932.9|33925.9|33932.9|33925.9|33942.9|33935.9|33875.4|33868.4|248
1743693900000|2025-04-03 15:25:00|33930.4|33923.4|33897.9|33890.9|34005.4|33998.4|33892.9|33885.9|345
1743694200000|2025-04-03 15:30:00|33895.4|33888.4|33995.4|33988.4|34015.4|34008.4|33890.4|33883.4|310
1743694500000|2025-04-03 15:35:00|33992.9|33985.9|34017.9|34010.9|34025.4|34018.4|33905.4|33898.4|242
1743694800000|2025-04-03 15:40:00|34020.4|34013.4|34052.9|34045.9|34105.4|34098.4|34015.4|34008.4|246
1743695100000|2025-04-03 15:45:00|34055.4|34048.4|34012.9|34005.9|34075.4|34068.4|33985.4|33978.4|110
1743695400000|2025-04-03 15:50:00|34010.4|34003.4|33997.9|33990.9|34022.9|34015.9|33900.4|33893.4|200
1743695700000|2025-04-03 15:55:00|33995.4|33988.4|34007.9|34000.9|34067.9|34060.9|33980.4|33973.4|196
1743696000000|2025-04-03 16:00:00|34002.9|33995.9|34005.4|33998.4|34082.9|34075.9|33992.9|33985.9|237
1743696300000|2025-04-03 16:05:00|34007.9|34000.9|34000.4|33993.4|34077.9|34070.9|33995.4|33988.4|187
1743696600000|2025-04-03 16:10:00|34002.9|33995.9|34095.4|34088.4|34107.9|34100.9|33992.9|33985.9|216
1743696900000|2025-04-03 16:15:00|34092.9|34085.9|34175.4|34168.4|34185.4|34178.4|34090.4|34083.4|333
1743697200000|2025-04-03 16:20:00|34177.9|34170.9|34187.9|34180.9|34195.4|34188.4|34140.4|34133.4|181
1743697500000|2025-04-03 16:25:00|34190.4|34183.4|34192.9|34185.9|34200.4|34193.4|34112.9|34105.9|135
1743697800000|2025-04-03 16:30:00|34195.4|34188.4|34077.9|34070.9|34227.9|34220.9|34075.4|34068.4|205
1743698100000|2025-04-03 16:35:00|34080.4|34073.4|34040.4|34033.4|34092.9|34085.9|34017.9|34010.9|171
1743698400000|2025-04-03 16:40:00|34037.9|34030.9|34062.9|34055.9|34152.9|34145.9|34037.9|34030.9|191
1743698700000|2025-04-03 16:45:00|34065.4|34058.4|34112.9|34105.9|34115.4|34108.4|34035.4|34028.4|128
1743699000000|2025-04-03 16:50:00|34107.9|34100.9|34002.9|33995.9|34117.9|34110.9|33992.9|33985.9|120
1743699300000|2025-04-03 16:55:00|34000.4|33993.4|33982.9|33975.9|34007.9|34000.9|33957.9|33950.9|131
1743699600000|2025-04-03 17:00:00|33987.9|33980.9|33980.4|33973.4|34027.9|34020.9|33950.4|33943.4|296
1743699900000|2025-04-03 17:05:00|33977.9|33970.9|33977.9|33970.9|34050.4|34043.4|33970.4|33963.4|186
1743700200000|2025-04-03 17:10:00|33975.4|33968.4|33987.9|33980.9|34017.9|34010.9|33947.9|33940.9|62
1743700500000|2025-04-03 17:15:00|33985.4|33978.4|33947.9|33940.9|34000.4|33993.4|33937.9|33930.9|45
1743700800000|2025-04-03 17:20:00|33950.4|33943.4|33920.4|33913.4|33972.9|33965.9|33885.4|33878.4|123
1743701100000|2025-04-03 17:25:00|33922.9|33915.9|33915.4|33908.4|33942.9|33935.9|33892.9|33885.9|116
1743701400000|2025-04-03 17:30:00|33917.9|33910.9|33942.9|33935.9|33947.9|33940.9|33890.4|33883.4|87
1743701700000|2025-04-03 17:35:00|33945.4|33938.4|34010.4|34003.4|34047.9|34040.9|33942.9|33935.9|150
1743702000000|2025-04-03 17:40:00|34007.9|34000.9|34062.9|34055.9|34070.4|34063.4|33987.9|33980.9|89
1743702300000|2025-04-03 17:45:00|34060.4|34053.4|34035.4|34028.4|34085.4|34078.4|34010.4|34003.4|61
1743702600000|2025-04-03 17:50:00|34037.9|34030.9|34002.9|33995.9|34042.9|34035.9|33970.4|33963.4|90
1743702900000|2025-04-03 17:55:00|34000.4|33993.4|33920.4|33913.4|34002.9|33995.9|33920.4|33913.4|176
1743703200000|2025-04-03 18:00:00|33922.9|33915.9|33912.9|33905.9|33972.9|33965.9|33907.9|33900.9|118
1743703500000|2025-04-03 18:05:00|33915.4|33908.4|33895.4|33888.4|33917.9|33910.9|33880.4|33873.4|95
1743703800000|2025-04-03 18:10:00|33892.9|33885.9|33852.9|33845.9|33900.4|33893.4|33842.9|33835.9|96
1743704100000|2025-04-03 18:15:00|33850.4|33843.4|33855.4|33848.4|33872.9|33865.9|33837.9|33830.9|86
1743704400000|2025-04-03 18:20:00|33852.9|33845.9|33885.4|33878.4|33915.4|33908.4|33835.4|33828.4|112
1743704700000|2025-04-03 18:25:00|33882.9|33875.9|33917.9|33910.9|33917.9|33910.9|33877.9|33870.9|60
1743705000000|2025-04-03 18:30:00|33915.4|33908.4|33925.4|33918.4|33987.9|33980.9|33877.9|33870.9|416
1743705300000|2025-04-03 18:35:00|33927.9|33920.9|33997.9|33990.9|34007.9|34000.9|33902.9|33895.9|144
1743705600000|2025-04-03 18:40:00|33995.4|33988.4|34060.4|34053.4|34077.9|34070.9|33985.4|33978.4|137
1743705900000|2025-04-03 18:45:00|34057.9|34050.9|34062.9|34055.9|34072.9|34065.9|33992.9|33985.9|158
1743706200000|2025-04-03 18:50:00|34060.4|34053.4|34035.4|34028.4|34082.9|34075.9|34030.4|34023.4|142
1743706500000|2025-04-03 18:55:00|34032.9|34025.9|34060.4|34053.4|34070.4|34063.4|34017.9|34010.9|157
1743706800000|2025-04-03 19:00:00|34057.9|34050.9|34035.4|34028.4|34077.9|34070.9|34027.9|34020.9|121
1743707100000|2025-04-03 19:05:00|34032.9|34025.9|34027.9|34020.9|34075.4|34068.4|34022.9|34015.9|64
1743707400000|2025-04-03 19:10:00|34025.4|34018.4|34010.4|34003.4|34045.4|34038.4|33997.9|33990.9|164
1743707700000|2025-04-03 19:15:00|34007.9|34000.9|33945.4|33938.4|34010.4|34003.4|33880.4|33873.4|197
1743708000000|2025-04-03 19:20:00|33942.9|33935.9|33935.4|33928.4|33972.9|33965.9|33895.4|33888.4|86
1743708300000|2025-04-03 19:25:00|33932.9|33925.9|33910.4|33903.4|33962.9|33955.9|33897.9|33890.9|65
1743708600000|2025-04-03 19:30:00|33912.9|33905.9|33862.9|33855.9|33925.4|33918.4|33857.9|33850.9|160
1743708900000|2025-04-03 19:35:00|33860.4|33853.4|33887.9|33880.9|33892.9|33885.9|33840.4|33833.4|170
1743709200000|2025-04-03 19:40:00|33885.4|33878.4|33930.4|33923.4|33940.4|33933.4|33875.4|33868.4|227
1743709500000|2025-04-03 19:45:00|33927.9|33920.9|33850.4|33843.4|33942.9|33935.9|33825.4|33818.4|180
1743709800000|2025-04-03 19:50:00|33852.9|33845.9|33870.4|33863.4|33875.4|33868.4|33807.9|33800.9|518
1743710100000|2025-04-03 19:55:00|33865.4|33858.4|33862.9|33855.9|33895.4|33888.4|33835.4|33828.4|776
1743710400000|2025-04-03 20:00:00|33867.9|33860.9|33822.9|33815.9|33870.4|33863.4|33802.9|33795.9|119
1743710700000|2025-04-03 20:05:00|33825.4|33818.4|33817.9|33810.9|33835.4|33828.4|33797.9|33790.9|56
1743711000000|2025-04-03 20:10:00|33820.4|33813.4|33802.9|33795.9|33827.9|33820.9|33792.9|33785.9|33
1743711300000|2025-04-03 20:15:00|33800.4|33793.4|33782.9|33775.9|33800.4|33793.4|33777.9|33770.9|39
1743711600000|2025-04-03 20:20:00|33780.4|33773.4|33775.4|33768.4|33802.9|33795.9|33772.9|33765.9|12
1743711900000|2025-04-03 20:25:00|33772.9|33765.9|33697.9|33690.9|33775.4|33768.4|33697.9|33690.9|25
1743712200000|2025-04-03 20:30:00|33695.4|33688.4|33667.9|33660.9|33712.9|33705.9|33647.9|33640.9|159
1743712500000|2025-04-03 20:35:00|33670.4|33663.4|33627.9|33620.9|33672.9|33665.9|33612.9|33605.9|41
1743712800000|2025-04-03 20:40:00|33630.4|33623.4|33642.9|33635.9|33685.4|33678.4|33630.4|33623.4|20
1743713100000|2025-04-03 20:45:00|33645.4|33638.4|33640.4|33633.4|33662.9|33655.9|33630.4|33623.4|64
1743713400000|2025-04-03 20:50:00|33632.9|33625.9|33607.9|33600.9|33642.9|33635.9|33602.9|33595.9|77
1743713700000|2025-04-03 20:55:00|33610.4|33603.4|33587.9|33580.9|33630.4|33623.4|33582.9|33575.9|72
1743714000000|2025-04-03 21:00:00|33597.9|33590.9|33632.9|33625.9|33632.9|33625.9|33597.9|33590.9|0
1743714300000|2025-04-03 21:05:00|33622.9|33615.9|33632.9|33625.9|33640.4|33633.4|33605.4|33598.4|5
1743714600000|2025-04-03 21:10:00|33644.4|33614.4|33646.1|33616.1|33646.1|33616.1|33644.4|33614.4|25526
1743714900000|2025-04-03 21:15:00|33645.8|33615.8|33645.9|33615.9|33651.9|33621.9|33643.1|33613.1|0
1743715200000|2025-04-03 21:20:00|33645.1|33615.1|33647.1|33617.1|33649.3|33619.3|33644.1|33614.1|0
1743715500000|2025-04-03 21:25:00|33647.4|33617.4|33647|33617|33647.5|33617.5|33643.1|33613.1|0
1743715800000|2025-04-03 21:30:00|33647.2|33617.2|33646.7|33616.7|33650.6|33620.6|33642.1|33612.1|0
1743716100000|2025-04-03 21:35:00|33643.2|33613.2|33643.2|33613.2|33644|33614|33640.3|33610.3|0
1743716400000|2025-04-03 21:40:00|33642.8|33612.8|33647.7|33617.7|33648.7|33618.7|33642|33612|0
1743716700000|2025-04-03 21:45:00|33647.8|33617.8|33645.2|33615.2|33648.9|33618.9|33644.3|33614.3|0
1743717000000|2025-04-03 21:50:00|33645.4|33615.4|33649.5|33619.5|33649.8|33619.8|33644.2|33614.2|0
1743717300000|2025-04-03 21:55:00|33648.4|33618.4|33648.1|33618.1|33650.1|33620.1|33643.3|33613.3|0
1743717600000|2025-04-03 22:00:00|33648.3|33618.3|33769.8|33754.8|33777.3|33762.3|33643.2|33613.2|94
1743717900000|2025-04-03 22:05:00|33767.3|33752.3|33714.8|33699.8|33767.3|33752.3|33697.3|33682.3|13
1743718200000|2025-04-03 22:10:00|33712.3|33697.3|33679.8|33664.8|33712.3|33697.3|33669.8|33654.8|13
1743718500000|2025-04-03 22:15:00|33677.3|33662.3|33649.8|33634.8|33699.8|33684.8|33647.3|33632.3|12
1743718800000|2025-04-03 22:20:00|33647.3|33632.3|33604.8|33589.8|33647.3|33632.3|33589.8|33574.8|13
1743719100000|2025-04-03 22:25:00|33602.3|33587.3|33627.3|33612.3|33627.3|33612.3|33577.3|33562.3|12
1743719400000|2025-04-03 22:30:00|33629.8|33614.8|33632.3|33617.3|33647.3|33632.3|33624.8|33609.8|12
1743719700000|2025-04-03 22:35:00|33634.8|33619.8|33622.3|33607.3|33667.3|33652.3|33622.3|33607.3|8
1743720000000|2025-04-03 22:40:00|33619.8|33604.8|33647.3|33632.3|33647.3|33632.3|33619.8|33604.8|27
1743720300000|2025-04-03 22:45:00|33644.8|33629.8|33632.3|33617.3|33654.8|33639.8|33619.8|33604.8|22
1743720600000|2025-04-03 22:50:00|33629.8|33614.8|33629.8|33614.8|33654.8|33639.8|33619.8|33604.8|15
1743720900000|2025-04-03 22:55:00|33627.3|33612.3|33642.3|33627.3|33662.3|33647.3|33624.8|33609.8|4
1743721200000|2025-04-03 23:00:00|33644.8|33629.8|33629.8|33614.8|33669.8|33654.8|33622.3|33607.3|18
1743721500000|2025-04-03 23:05:00|33632.3|33617.3|33689.8|33674.8|33694.8|33679.8|33632.3|33617.3|94
1743721800000|2025-04-03 23:10:00|33687.3|33672.3|33707.3|33692.3|33739.8|33724.8|33672.3|33657.3|89
1743722100000|2025-04-03 23:15:00|33709.8|33694.8|33757.3|33742.3|33784.8|33769.8|33697.3|33682.3|84
1743722400000|2025-04-03 23:20:00|33767.3|33752.3|33839.8|33824.8|33839.8|33824.8|33747.3|33732.3|102
1743722700000|2025-04-03 23:25:00|33842.3|33827.3|33882.3|33867.3|33894.8|33879.8|33842.3|33827.3|84
1743723000000|2025-04-03 23:30:00|33879.8|33864.8|33960.8|33953.8|34005.8|33998.8|33859.8|33844.8|20454
1743723300000|2025-04-03 23:35:00|33958.3|33951.3|33983.3|33976.3|34003.3|33996.3|33935.8|33928.8|136
1743723600000|2025-04-03 23:40:00|33980.8|33973.8|33933.3|33926.3|33998.3|33991.3|33928.3|33921.3|194
1743723900000|2025-04-03 23:45:00|33925.8|33918.8|33895.8|33888.8|33930.8|33923.8|33750.8|33743.8|631
1743724200000|2025-04-03 23:50:00|33898.3|33891.3|33855.8|33848.8|33945.8|33938.8|33823.3|33816.3|364
1743724500000|2025-04-03 23:55:00|33853.3|33846.3|33948.3|33941.3|33960.8|33953.8|33818.3|33811.3|404
1743724800000|2025-04-04 00:00:00|33950.8|33943.8|34123.3|34116.3|34163.3|34156.3|33948.3|33941.3|1494
1743725100000|2025-04-04 00:05:00|34125.8|34118.8|34118.3|34111.3|34145.8|34138.8|34045.8|34038.8|908
1743725400000|2025-04-04 00:10:00|34123.3|34116.3|34278.3|34271.3|34323.3|34316.3|34118.3|34111.3|1087
1743725700000|2025-04-04 00:15:00|34280.8|34273.8|34163.3|34156.3|34303.3|34296.3|34115.8|34108.8|820
1743726000000|2025-04-04 00:20:00|34165.8|34158.8|34063.3|34056.3|34185.8|34178.8|34063.3|34056.3|575
1743726300000|2025-04-04 00:25:00|34065.8|34058.8|34148.3|34141.3|34215.8|34208.8|34055.8|34048.8|524
1743726600000|2025-04-04 00:30:00|34150.8|34143.8|34058.3|34051.3|34168.3|34161.3|34053.3|34046.3|420
1743726900000|2025-04-04 00:35:00|34060.8|34053.8|34028.3|34021.3|34080.8|34073.8|34003.3|33996.3|388
1743727200000|2025-04-04 00:40:00|34030.8|34023.8|33873.3|33866.3|34035.8|34028.8|33863.3|33856.3|535
1743727500000|2025-04-04 00:45:00|33875.8|33868.8|33853.3|33846.3|33888.3|33881.3|33803.3|33796.3|584
1743727800000|2025-04-04 00:50:00|33855.8|33848.8|33933.3|33926.3|33953.3|33946.3|33820.8|33813.8|485
1743728100000|2025-04-04 00:55:00|33935.8|33928.8|33973.3|33966.3|33978.3|33971.3|33865.8|33858.8|297
1743728400000|2025-04-04 01:00:00|33970.8|33963.8|33963.3|33956.3|34045.8|34038.8|33948.3|33941.3|345
1743728700000|2025-04-04 01:05:00|33965.8|33958.8|33948.3|33941.3|34008.3|34001.3|33905.8|33898.8|321
1743729000000|2025-04-04 01:10:00|33950.8|33943.8|33860.8|33853.8|33958.3|33951.3|33860.8|33853.8|271
1743729300000|2025-04-04 01:15:00|33863.3|33856.3|33913.3|33906.3|33945.8|33938.8|33858.3|33851.3|204
1743729600000|2025-04-04 01:20:00|33915.8|33908.8|34075.8|34068.8|34090.8|34083.8|33915.8|33908.8|258
1743729900000|2025-04-04 01:25:00|34078.3|34071.3|33963.3|33956.3|34105.8|34098.8|33955.8|33948.8|197
1743730200000|2025-04-04 01:30:00|33965.8|33958.8|33923.3|33916.3|33988.3|33981.3|33918.3|33911.3|362
1743730500000|2025-04-04 01:35:00|33920.8|33913.8|33885.8|33878.8|33930.8|33923.8|33873.3|33866.3|224
1743730800000|2025-04-04 01:40:00|33888.3|33881.3|33858.3|33851.3|33895.8|33888.8|33840.8|33833.8|250
1743731100000|2025-04-04 01:45:00|33855.8|33848.8|33870.8|33863.8|33923.3|33916.3|33838.3|33831.3|279
1743731400000|2025-04-04 01:50:00|33868.3|33861.3|33798.3|33791.3|33870.8|33863.8|33798.3|33791.3|378
1743731700000|2025-04-04 01:55:00|33793.3|33786.3|33778.3|33771.3|33828.3|33821.3|33770.8|33763.8|262
1743732000000|2025-04-04 02:00:00|33783.3|33776.3|33818.3|33811.3|33830.8|33823.8|33773.3|33766.3|335
1743732300000|2025-04-04 02:05:00|33815.8|33808.8|33920.8|33913.8|33925.8|33918.8|33810.8|33803.8|292
1743732600000|2025-04-04 02:10:00|33923.3|33916.3|33918.3|33911.3|33953.3|33946.3|33903.3|33896.3|271
1743732900000|2025-04-04 02:15:00|33915.8|33908.8|33880.8|33873.8|33918.3|33911.3|33870.8|33863.8|196
1743733200000|2025-04-04 02:20:00|33883.3|33876.3|33833.3|33826.3|33898.3|33891.3|33833.3|33826.3|213
1743733500000|2025-04-04 02:25:00|33835.8|33828.8|33830.8|33823.8|33843.3|33836.3|33803.3|33796.3|126
1743733800000|2025-04-04 02:30:00|33833.3|33826.3|33853.3|33846.3|33858.3|33851.3|33793.3|33786.3|239
1743734100000|2025-04-04 02:35:00|33855.8|33848.8|33860.8|33853.8|33898.3|33891.3|33850.8|33843.8|69
1743734400000|2025-04-04 02:40:00|33863.3|33856.3|33855.8|33848.8|33870.8|33863.8|33825.8|33818.8|52
1743734700000|2025-04-04 02:45:00|33858.3|33851.3|33863.3|33856.3|33908.3|33901.3|33853.3|33846.3|122
1743735000000|2025-04-04 02:50:00|33860.8|33853.8|33840.8|33833.8|33868.3|33861.3|33830.8|33823.8|155
1743735300000|2025-04-04 02:55:00|33843.3|33836.3|33823.3|33816.3|33850.8|33843.8|33818.3|33811.3|23
1743735600000|2025-04-04 03:00:00|33825.8|33818.8|33765.8|33758.8|33825.8|33818.8|33765.8|33758.8|74
1743735900000|2025-04-04 03:05:00|33768.3|33761.3|33790.8|33783.8|33810.8|33803.8|33743.3|33736.3|165
1743736200000|2025-04-04 03:10:00|33788.3|33781.3|33765.8|33758.8|33798.3|33791.3|33753.3|33746.3|105
1743736500000|2025-04-04 03:15:00|33768.3|33761.3|33800.8|33793.8|33810.8|33803.8|33758.3|33751.3|114
1743736800000|2025-04-04 03:20:00|33803.3|33796.3|33763.3|33756.3|33803.3|33796.3|33755.8|33748.8|74
1743737100000|2025-04-04 03:25:00|33760.8|33753.8|33763.3|33756.3|33778.3|33771.3|33748.3|33741.3|59
1743737400000|2025-04-04 03:30:00|33765.8|33758.8|33643.3|33636.3|33768.3|33761.3|33615.8|33608.8|719
1743737700000|2025-04-04 03:35:00|33645.8|33638.8|33575.8|33568.8|33653.3|33646.3|33553.3|33546.3|401
1743738000000|2025-04-04 03:40:00|33573.3|33566.3|33498.3|33491.3|33590.8|33583.8|33475.8|33468.8|289
1743738300000|2025-04-04 03:45:00|33500.8|33493.8|33508.3|33501.3|33615.8|33608.8|33493.3|33486.3|465
1743738600000|2025-04-04 03:50:00|33510.8|33503.8|33553.3|33546.3|33555.8|33548.8|33443.3|33436.3|318
1743738900000|2025-04-04 03:55:00|33555.8|33548.8|33543.3|33536.3|33603.3|33596.3|33505.8|33498.8|294
1743739200000|2025-04-04 04:00:00|33540.8|33533.8|33513.3|33506.3|33560.8|33553.8|33505.8|33498.8|259
1743739500000|2025-04-04 04:05:00|33510.8|33503.8|33580.8|33573.8|33583.3|33576.3|33475.8|33468.8|247
1743739800000|2025-04-04 04:10:00|33578.3|33571.3|33515.8|33508.8|33590.8|33583.8|33508.3|33501.3|282
1743740100000|2025-04-04 04:15:00|33513.3|33506.3|33483.3|33476.3|33540.8|33533.8|33470.8|33463.8|252
1743740400000|2025-04-04 04:20:00|33480.8|33473.8|33465.8|33458.8|33493.3|33486.3|33425.8|33418.8|406
1743740700000|2025-04-04 04:25:00|33463.3|33456.3|33563.3|33556.3|33570.8|33563.8|33458.3|33451.3|242
1743741000000|2025-04-04 04:30:00|33565.8|33558.8|33498.3|33491.3|33588.3|33581.3|33498.3|33491.3|287
1743741300000|2025-04-04 04:35:00|33500.8|33493.8|33450.8|33443.8|33515.8|33508.8|33438.3|33431.3|218
1743741600000|2025-04-04 04:40:00|33448.3|33441.3|33393.3|33386.3|33453.3|33446.3|33375.8|33368.8|405
1743741900000|2025-04-04 04:45:00|33395.8|33388.8|33398.3|33391.3|33435.8|33428.8|33360.8|33353.8|272
1743742200000|2025-04-04 04:50:00|33395.8|33388.8|33278.3|33271.3|33398.3|33391.3|33275.8|33268.8|345
1743742500000|2025-04-04 04:55:00|33280.8|33273.8|33333.3|33326.3|33360.8|33353.8|33260.8|33253.8|199
1743742800000|2025-04-04 05:00:00|33335.8|33328.8|33290.8|33283.8|33408.3|33401.3|33283.3|33276.3|476
1743743100000|2025-04-04 05:05:00|33293.3|33286.3|33448.3|33441.3|33448.3|33441.3|33293.3|33286.3|231
1743743400000|2025-04-04 05:10:00|33450.8|33443.8|33428.3|33421.3|33498.3|33491.3|33418.3|33411.3|411
1743743700000|2025-04-04 05:15:00|33430.8|33423.8|33515.8|33508.8|33530.8|33523.8|33423.3|33416.3|319
1743744000000|2025-04-04 05:20:00|33518.3|33511.3|33573.3|33566.3|33605.8|33598.8|33518.3|33511.3|233
1743744300000|2025-04-04 05:25:00|33575.8|33568.8|33698.3|33691.3|33745.8|33738.8|33575.8|33568.8|612
1743744600000|2025-04-04 05:30:00|33700.8|33693.8|33623.3|33616.3|33745.8|33738.8|33620.8|33613.8|556
1743744900000|2025-04-04 05:35:00|33625.8|33618.8|33645.8|33638.8|33685.8|33678.8|33580.8|33573.8|252
1743745200000|2025-04-04 05:40:00|33648.3|33641.3|33768.3|33761.3|33783.3|33776.3|33633.3|33626.3|482
1743745500000|2025-04-04 05:45:00|33770.8|33763.8|33708.3|33701.3|33813.3|33806.3|33698.3|33691.3|472
1743745800000|2025-04-04 05:50:00|33705.8|33698.8|33763.3|33756.3|33773.3|33766.3|33688.3|33681.3|422
1743746100000|2025-04-04 05:55:00|33760.8|33753.8|33843.3|33836.3|33845.8|33838.8|33758.3|33751.3|259
1743746400000|2025-04-04 06:00:00|33838.3|33831.3|33845.8|33838.8|33913.3|33906.3|33803.3|33796.3|425
1743746700000|2025-04-04 06:05:00|33843.3|33836.3|33913.3|33906.3|33915.8|33908.8|33805.8|33798.8|471
1743747000000|2025-04-04 06:10:00|33910.8|33903.8|33935.8|33928.8|33963.3|33956.3|33875.8|33868.8|448
1743747300000|2025-04-04 06:15:00|33938.3|33931.3|33830.8|33823.8|33943.3|33936.3|33788.3|33781.3|432
1743747600000|2025-04-04 06:20:00|33828.3|33821.3|33813.3|33806.3|33830.8|33823.8|33743.3|33736.3|425
1743747900000|2025-04-04 06:25:00|33815.8|33808.8|33835.8|33828.8|33858.3|33851.3|33793.3|33786.3|718
1743748200000|2025-04-04 06:30:00|33838.3|33831.3|33758.3|33751.3|33838.3|33831.3|33730.8|33723.8|1182
1743748500000|2025-04-04 06:35:00|33755.8|33748.8|33758.3|33751.3|33795.8|33788.8|33733.3|33726.3|420
1743748800000|2025-04-04 06:40:00|33755.8|33748.8|33728.3|33721.3|33763.3|33756.3|33688.3|33681.3|376
1743749100000|2025-04-04 06:45:00|33725.8|33718.8|33723.3|33716.3|33740.8|33733.8|33663.3|33656.3|291
1743749400000|2025-04-04 06:50:00|33720.8|33713.8|33720.8|33713.8|33735.8|33728.8|33660.8|33653.8|253
1743749700000|2025-04-04 06:55:00|33715.8|33708.8|33688.3|33681.3|33743.3|33736.3|33680.8|33673.8|274
1743750000000|2025-04-04 07:00:00|33680.8|33673.8|33700.8|33693.8|33710.8|33703.8|33655.8|33648.8|254
1743750300000|2025-04-04 07:05:00|33703.3|33696.3|33665.8|33658.8|33728.3|33721.3|33633.3|33626.3|174
1743750600000|2025-04-04 07:10:00|33663.3|33656.3|33688.3|33681.3|33718.3|33711.3|33635.8|33628.8|235
1743750900000|2025-04-04 07:15:00|33685.8|33678.8|33658.3|33651.3|33690.8|33683.8|33613.3|33606.3|95
1743751200000|2025-04-04 07:20:00|33663.3|33656.3|33658.3|33651.3|33713.3|33706.3|33640.8|33633.8|159
1743751500000|2025-04-04 07:25:00|33655.8|33648.8|33683.3|33676.3|33773.3|33766.3|33628.3|33621.3|393
1743751800000|2025-04-04 07:30:00|33685.8|33678.8|33613.3|33606.3|33713.3|33706.3|33608.3|33601.3|136
1743752100000|2025-04-04 07:35:00|33610.8|33603.8|33683.3|33676.3|33723.3|33716.3|33608.3|33601.3|68
1743752400000|2025-04-04 07:40:00|33680.8|33673.8|33613.3|33606.3|33680.8|33673.8|33565.8|33558.8|192
1743752700000|2025-04-04 07:45:00|33608.3|33601.3|33613.3|33606.3|33630.8|33623.8|33590.8|33583.8|124
1743753000000|2025-04-04 07:50:00|33615.8|33608.8|33580.8|33573.8|33663.3|33656.3|33573.3|33566.3|166
1743753300000|2025-04-04 07:55:00|33578.3|33571.3|33533.3|33526.3|33583.3|33576.3|33493.3|33486.3|463
1743753600000|2025-04-04 08:00:00|33535.8|33528.8|33520.8|33513.8|33588.3|33581.3|33493.3|33486.3|382
1743753900000|2025-04-04 08:05:00|33513.3|33506.3|33485.8|33478.8|33520.8|33513.8|33440.8|33433.8|166
1743754200000|2025-04-04 08:10:00|33488.3|33481.3|33483.3|33476.3|33513.3|33506.3|33458.3|33451.3|114
1743754500000|2025-04-04 08:15:00|33480.8|33473.8|33533.3|33526.3|33540.8|33533.8|33435.8|33428.8|65
1743754800000|2025-04-04 08:20:00|33538.3|33531.3|33573.3|33566.3|33628.3|33621.3|33538.3|33531.3|138
1743755100000|2025-04-04 08:25:00|33570.8|33563.8|33558.3|33551.3|33620.8|33613.8|33558.3|33551.3|147
1743755400000|2025-04-04 08:30:00|33553.3|33546.3|33475.8|33468.8|33583.3|33576.3|33468.3|33461.3|141
1743755700000|2025-04-04 08:35:00|33473.3|33466.3|33533.3|33526.3|33545.8|33538.8|33450.8|33443.8|170
1743756000000|2025-04-04 08:40:00|33535.8|33528.8|33488.3|33481.3|33550.8|33543.8|33443.3|33436.3|107
1743756300000|2025-04-04 08:45:00|33485.8|33478.8|33553.3|33546.3|33553.3|33546.3|33478.3|33471.3|121
1743756600000|2025-04-04 08:50:00|33550.8|33543.8|33568.3|33561.3|33583.3|33576.3|33528.3|33521.3|106
1743756900000|2025-04-04 08:55:00|33565.8|33558.8|33505.8|33498.8|33565.8|33558.8|33470.8|33463.8|82
1743757200000|2025-04-04 09:00:00|33520.8|33513.8|33488.3|33481.3|33528.3|33521.3|33448.3|33441.3|150
1743757500000|2025-04-04 09:05:00|33490.8|33483.8|33528.3|33521.3|33533.3|33526.3|33438.3|33431.3|68
1743757800000|2025-04-04 09:10:00|33525.8|33518.8|33508.3|33501.3|33538.3|33531.3|33475.8|33468.8|24
1743758100000|2025-04-04 09:15:00|33510.8|33503.8|33545.8|33538.8|33573.3|33566.3|33498.3|33491.3|49
1743758400000|2025-04-04 09:20:00|33543.3|33536.3|33518.3|33511.3|33555.8|33548.8|33505.8|33498.8|53
1743758700000|2025-04-04 09:25:00|33513.3|33506.3|33448.3|33441.3|33538.3|33531.3|33435.8|33428.8|115
1743759000000|2025-04-04 09:30:00|33450.8|33443.8|33470.8|33463.8|33483.3|33476.3|33428.3|33421.3|139
1743759300000|2025-04-04 09:35:00|33468.3|33461.3|33468.3|33461.3|33505.8|33498.8|33460.8|33453.8|108
1743759600000|2025-04-04 09:40:00|33470.8|33463.8|33430.8|33423.8|33495.8|33488.8|33428.3|33421.3|43
1743759900000|2025-04-04 09:45:00|33433.3|33426.3|33425.8|33418.8|33473.3|33466.3|33418.3|33411.3|54
1743760200000|2025-04-04 09:50:00|33423.3|33416.3|33373.3|33366.3|33428.3|33421.3|33365.8|33358.8|61
1743760500000|2025-04-04 09:55:00|33375.8|33368.8|33368.3|33361.3|33378.3|33371.3|33340.8|33333.8|63
1743760800000|2025-04-04 10:00:00|33370.8|33363.8|33313.3|33306.3|33383.3|33376.3|33313.3|33306.3|122
1743761100000|2025-04-04 10:05:00|33310.8|33303.8|33078.3|33071.3|33313.3|33306.3|33068.3|33061.3|757
1743761400000|2025-04-04 10:10:00|33080.8|33073.8|33113.3|33106.3|33168.3|33161.3|33010.8|33003.8|451
1743761700000|2025-04-04 10:15:00|33110.8|33103.8|33018.3|33011.3|33120.8|33113.8|32978.3|32971.3|275
1743762000000|2025-04-04 10:20:00|33015.8|33008.8|32840.8|32833.8|33015.8|33008.8|32678.3|32671.3|588
1743762300000|2025-04-04 10:25:00|32845.8|32838.8|32690.8|32683.8|32853.3|32846.3|32663.3|32656.3|518
1743762600000|2025-04-04 10:30:00|32688.3|32681.3|32690.8|32683.8|32838.3|32831.3|32648.3|32641.3|323
1743762900000|2025-04-04 10:35:00|32695.8|32688.8|32768.3|32761.3|32808.3|32801.3|32693.3|32686.3|177
1743763200000|2025-04-04 10:40:00|32765.8|32758.8|32538.3|32531.3|32778.3|32771.3|32528.3|32521.3|302
1743763500000|2025-04-04 10:45:00|32543.3|32536.3|32568.3|32561.3|32618.3|32611.3|32520.8|32513.8|340
1743763800000|2025-04-04 10:50:00|32570.8|32563.8|32433.3|32426.3|32593.3|32586.3|32408.3|32401.3|445
1743764100000|2025-04-04 10:55:00|32425.8|32418.8|32498.3|32491.3|32500.8|32493.8|32378.3|32371.3|391
1743764400000|2025-04-04 11:00:00|32500.8|32493.8|32583.3|32576.3|32623.3|32616.3|32500.8|32493.8|274
1743764700000|2025-04-04 11:05:00|32580.8|32573.8|32503.3|32496.3|32628.3|32621.3|32473.3|32466.3|430
1743765000000|2025-04-04 11:10:00|32500.8|32493.8|32473.3|32466.3|32540.8|32533.8|32428.3|32421.3|225
1743765300000|2025-04-04 11:15:00|32475.8|32468.8|32533.3|32526.3|32590.8|32583.8|32453.3|32446.3|191
1743765600000|2025-04-04 11:20:00|32535.8|32528.8|32425.8|32418.8|32558.3|32551.3|32398.3|32391.3|227
1743765900000|2025-04-04 11:25:00|32428.3|32421.3|32285.8|32278.8|32438.3|32431.3|32255.8|32248.8|375
1743766200000|2025-04-04 11:30:00|32288.3|32281.3|32308.3|32301.3|32320.8|32313.8|32183.3|32176.3|360
1743766500000|2025-04-04 11:35:00|32310.8|32303.8|32423.3|32416.3|32448.3|32441.3|32303.3|32296.3|478
1743766800000|2025-04-04 11:40:00|32425.8|32418.8|32218.3|32211.3|32425.8|32418.8|32218.3|32211.3|349
1743767100000|2025-04-04 11:45:00|32220.8|32213.8|32298.3|32291.3|32345.8|32338.8|32218.3|32211.3|458
1743767400000|2025-04-04 11:50:00|32295.8|32288.8|32390.8|32383.8|32393.3|32386.3|32278.3|32271.3|332
1743767700000|2025-04-04 11:55:00|32395.8|32388.8|32533.3|32526.3|32590.8|32583.8|32390.8|32383.8|422
1743768000000|2025-04-04 12:00:00|32523.3|32516.3|32453.3|32446.3|32558.3|32551.3|32423.3|32416.3|216
1743768300000|2025-04-04 12:05:00|32455.8|32448.8|32438.3|32431.3|32488.3|32481.3|32408.3|32401.3|249
1743768600000|2025-04-04 12:10:00|32440.8|32433.8|32490.8|32483.8|32495.8|32488.8|32413.3|32406.3|121
1743768900000|2025-04-04 12:15:00|32488.3|32481.3|32480.8|32473.8|32558.3|32551.3|32470.8|32463.8|274
1743769200000|2025-04-04 12:20:00|32473.3|32466.3|32408.3|32401.3|32498.3|32491.3|32398.3|32391.3|169
1743769500000|2025-04-04 12:25:00|32410.8|32403.8|32585.8|32578.8|32593.3|32586.3|32403.3|32396.3|214
1743769800000|2025-04-04 12:30:00|32583.3|32576.3|32693.3|32686.3|32718.3|32711.3|32500.8|32493.8|825
1743770100000|2025-04-04 12:35:00|32690.8|32683.8|32478.3|32471.3|32743.3|32736.3|32423.3|32416.3|459
1743770400000|2025-04-04 12:40:00|32475.8|32468.8|32638.3|32631.3|32643.3|32636.3|32453.3|32446.3|341
1743770700000|2025-04-04 12:45:00|32635.8|32628.8|32673.3|32666.3|32683.3|32676.3|32558.3|32551.3|298
1743771000000|2025-04-04 12:50:00|32670.8|32663.8|32625.8|32618.8|32688.3|32681.3|32568.3|32561.3|286
1743771300000|2025-04-04 12:55:00|32628.3|32621.3|32648.3|32641.3|32678.3|32671.3|32578.3|32571.3|316
1743771600000|2025-04-04 13:00:00|32658.3|32651.3|32918.3|32911.3|32935.8|32928.8|32658.3|32651.3|371
1743771900000|2025-04-04 13:05:00|32915.8|32908.8|32828.3|32821.3|32935.8|32928.8|32803.3|32796.3|392
1743772200000|2025-04-04 13:10:00|32830.8|32823.8|32773.3|32766.3|32850.8|32843.8|32770.8|32763.8|302
1743772500000|2025-04-04 13:15:00|32770.8|32763.8|32785.8|32778.8|32828.3|32821.3|32728.3|32721.3|291
1743772800000|2025-04-04 13:20:00|32788.3|32781.3|32790.8|32783.8|32810.8|32803.8|32695.8|32688.8|133
1743773100000|2025-04-04 13:25:00|32783.3|32776.3|32750.8|32743.8|32793.3|32786.3|32673.3|32666.3|214
1743773400000|2025-04-04 13:30:00|32755.8|32748.8|32723.3|32716.3|32908.3|32901.3|32628.3|32621.3|1038
1743773700000|2025-04-04 13:35:00|32725.8|32718.8|32653.3|32646.3|32750.8|32743.8|32553.3|32546.3|666
1743774000000|2025-04-04 13:40:00|32648.3|32641.3|32595.8|32588.8|32665.8|32658.8|32513.3|32506.3|693
1743774300000|2025-04-04 13:45:00|32598.3|32591.3|32668.3|32661.3|32795.8|32788.8|32558.3|32551.3|532
1743774600000|2025-04-04 13:50:00|32670.8|32663.8|32638.3|32631.3|32763.3|32756.3|32618.3|32611.3|829
1743774900000|2025-04-04 13:55:00|32635.8|32628.8|32798.3|32791.3|32873.3|32866.3|32593.3|32586.3|486
1743775200000|2025-04-04 14:00:00|32795.8|32788.8|32693.3|32686.3|32808.3|32801.3|32673.3|32666.3|580
1743775500000|2025-04-04 14:05:00|32690.8|32683.8|32593.3|32586.3|32728.3|32721.3|32585.8|32578.8|508
1743775800000|2025-04-04 14:10:00|32588.3|32581.3|32490.8|32483.8|32613.3|32606.3|32470.8|32463.8|260
1743776100000|2025-04-04 14:15:00|32480.8|32473.8|32445.8|32438.8|32493.3|32486.3|32390.8|32383.8|389
1743776400000|2025-04-04 14:20:00|32440.8|32433.8|32375.8|32368.8|32510.8|32503.8|32323.3|32316.3|306
1743776700000|2025-04-04 14:25:00|32373.3|32366.3|32235.8|32228.8|32383.3|32376.3|32223.3|32216.3|326
1743777000000|2025-04-04 14:30:00|32230.8|32223.8|32190.8|32183.8|32370.8|32363.8|32190.8|32183.8|522
1743777300000|2025-04-04 14:35:00|32193.3|32186.3|32233.3|32226.3|32263.3|32256.3|32125.8|32118.8|579
1743777600000|2025-04-04 14:40:00|32235.8|32228.8|32118.3|32111.3|32245.8|32238.8|32098.3|32091.3|342
1743777900000|2025-04-04 14:45:00|32115.8|32108.8|32003.3|31996.3|32128.3|32121.3|31993.3|31986.3|582
1743778200000|2025-04-04 14:50:00|32000.8|31993.8|32233.3|32226.3|32318.3|32311.3|31938.3|31931.3|756
1743778500000|2025-04-04 14:55:00|32218.3|32211.3|32328.3|32321.3|32403.3|32396.3|32210.8|32203.8|624
1743778800000|2025-04-04 15:00:00|32323.3|32316.3|32663.3|32656.3|32703.3|32696.3|32288.3|32281.3|1636
1743779100000|2025-04-04 15:05:00|32665.8|32658.8|32538.3|32531.3|32685.8|32678.8|32413.3|32406.3|1016
1743779400000|2025-04-04 15:10:00|32535.8|32528.8|32703.3|32696.3|32770.8|32763.8|32518.3|32511.3|743
1743779700000|2025-04-04 15:15:00|32698.3|32691.3|32640.8|32633.8|32818.3|32811.3|32640.8|32633.8|735
1743780000000|2025-04-04 15:20:00|32638.3|32631.3|32663.3|32656.3|32760.8|32753.8|32613.3|32606.3|446
1743780300000|2025-04-04 15:25:00|32660.8|32653.8|32438.3|32431.3|32660.8|32653.8|32418.3|32411.3|731
1743780600000|2025-04-04 15:30:00|32433.3|32426.3|32413.3|32406.3|32568.3|32561.3|32400.8|32393.8|714
1743780900000|2025-04-04 15:35:00|32425.8|32418.8|32323.3|32316.3|32455.8|32448.8|32253.3|32246.3|508
1743781200000|2025-04-04 15:40:00|32318.3|32311.3|32418.3|32411.3|32470.8|32463.8|32305.8|32298.8|510
1743781500000|2025-04-04 15:45:00|32413.3|32406.3|32533.3|32526.3|32555.8|32548.8|32328.3|32321.3|348
1743781800000|2025-04-04 15:50:00|32535.8|32528.8|32458.3|32451.3|32583.3|32576.3|32388.3|32381.3|271
1743782100000|2025-04-04 15:55:00|32455.8|32448.8|32373.3|32366.3|32518.3|32511.3|32360.8|32353.8|314
1743782400000|2025-04-04 16:00:00|32375.8|32368.8|32328.3|32321.3|32438.3|32431.3|32328.3|32321.3|336
1743782700000|2025-04-04 16:05:00|32325.8|32318.8|32353.3|32346.3|32478.3|32471.3|32315.8|32308.8|284
1743783000000|2025-04-04 16:10:00|32350.8|32343.8|32418.3|32411.3|32453.3|32446.3|32323.3|32316.3|191
1743783300000|2025-04-04 16:15:00|32423.3|32416.3|32240.8|32233.8|32443.3|32436.3|32220.8|32213.8|215
1743783600000|2025-04-04 16:20:00|32238.3|32231.3|32135.8|32128.8|32240.8|32233.8|32103.3|32096.3|261
1743783900000|2025-04-04 16:25:00|32133.3|32126.3|32143.3|32136.3|32175.8|32168.8|32085.8|32078.8|208
1743784200000|2025-04-04 16:30:00|32138.3|32131.3|32083.3|32076.3|32168.3|32161.3|32068.3|32061.3|220
1743784500000|2025-04-04 16:35:00|32080.8|32073.8|32248.3|32241.3|32305.8|32298.8|32070.8|32063.8|255
1743784800000|2025-04-04 16:40:00|32253.3|32246.3|32175.8|32168.8|32310.8|32303.8|32170.8|32163.8|165
1743785100000|2025-04-04 16:45:00|32173.3|32166.3|32173.3|32166.3|32230.8|32223.8|32153.3|32146.3|298
1743785400000|2025-04-04 16:50:00|32170.8|32163.8|32213.3|32206.3|32238.3|32231.3|32128.3|32121.3|111
1743785700000|2025-04-04 16:55:00|32210.8|32203.8|32208.3|32201.3|32263.3|32256.3|32183.3|32176.3|222
1743786000000|2025-04-04 17:00:00|32210.8|32203.8|32223.3|32216.3|32303.3|32296.3|32178.3|32171.3|127
1743786300000|2025-04-04 17:05:00|32225.8|32218.8|32203.3|32196.3|32255.8|32248.8|32168.3|32161.3|75
1743786600000|2025-04-04 17:10:00|32205.8|32198.8|32143.3|32136.3|32208.3|32201.3|32123.3|32116.3|203
1743786900000|2025-04-04 17:15:00|32140.8|32133.8|32130.8|32123.8|32140.8|32133.8|32048.3|32041.3|130
1743787200000|2025-04-04 17:20:00|32133.3|32126.3|32203.3|32196.3|32228.3|32221.3|32115.8|32108.8|153
1743787500000|2025-04-04 17:25:00|32200.8|32193.8|32240.8|32233.8|32293.3|32286.3|32200.8|32193.8|136
1743787800000|2025-04-04 17:30:00|32238.3|32231.3|32293.3|32286.3|32350.8|32343.8|32165.8|32158.8|354
1743788100000|2025-04-04 17:35:00|32298.3|32291.3|32413.3|32406.3|32465.8|32458.8|32285.8|32278.8|264
1743788400000|2025-04-04 17:40:00|32408.3|32401.3|32408.3|32401.3|32490.8|32483.8|32378.3|32371.3|347
1743788700000|2025-04-04 17:45:00|32405.8|32398.8|32533.3|32526.3|32538.3|32531.3|32353.3|32346.3|257
1743789000000|2025-04-04 17:50:00|32535.8|32528.8|32450.8|32443.8|32540.8|32533.8|32415.8|32408.8|112
1743789300000|2025-04-04 17:55:00|32453.3|32446.3|32518.3|32511.3|32520.8|32513.8|32370.8|32363.8|178
1743789600000|2025-04-04 18:00:00|32520.8|32513.8|32545.8|32538.8|32610.8|32603.8|32520.8|32513.8|196
1743789900000|2025-04-04 18:05:00|32548.3|32541.3|32415.8|32408.8|32553.3|32546.3|32393.3|32386.3|327
1743790200000|2025-04-04 18:10:00|32418.3|32411.3|32375.8|32368.8|32443.3|32436.3|32363.3|32356.3|206
1743790500000|2025-04-04 18:15:00|32370.8|32363.8|32298.3|32291.3|32375.8|32368.8|32283.3|32276.3|211
1743790800000|2025-04-04 18:20:00|32295.8|32288.8|32260.8|32253.8|32333.3|32326.3|32253.3|32246.3|202
1743791100000|2025-04-04 18:25:00|32258.3|32251.3|32215.8|32208.8|32278.3|32271.3|32195.8|32188.8|140
1743791400000|2025-04-04 18:30:00|32218.3|32211.3|32230.8|32223.8|32250.8|32243.8|32178.3|32171.3|199
1743791700000|2025-04-04 18:35:00|32228.3|32221.3|32200.8|32193.8|32270.8|32263.8|32148.3|32141.3|281
1743792000000|2025-04-04 18:40:00|32198.3|32191.3|32130.8|32123.8|32220.8|32213.8|32113.3|32106.3|201
1743792300000|2025-04-04 18:45:00|32133.3|32126.3|32253.3|32246.3|32263.3|32256.3|32123.3|32116.3|222
1743792600000|2025-04-04 18:50:00|32258.3|32251.3|32263.3|32256.3|32315.8|32308.8|32188.3|32181.3|218
1743792900000|2025-04-04 18:55:00|32265.8|32258.8|32238.3|32231.3|32290.8|32283.8|32188.3|32181.3|147
1743793200000|2025-04-04 19:00:00|32243.3|32236.3|32243.3|32236.3|32298.3|32291.3|32193.3|32186.3|149
1743793500000|2025-04-04 19:05:00|32245.8|32238.8|32318.3|32311.3|32323.3|32316.3|32190.8|32183.8|198
1743793800000|2025-04-04 19:10:00|32315.8|32308.8|32458.3|32451.3|32483.3|32476.3|32288.3|32281.3|302
1743794100000|2025-04-04 19:15:00|32460.8|32453.8|32365.8|32358.8|32498.3|32491.3|32350.8|32343.8|360
1743794400000|2025-04-04 19:20:00|32363.3|32356.3|32533.3|32526.3|32533.3|32526.3|32363.3|32356.3|258
1743794700000|2025-04-04 19:25:00|32538.3|32531.3|32503.3|32496.3|32560.8|32553.8|32455.8|32448.8|211
1743795000000|2025-04-04 19:30:00|32498.3|32491.3|32613.3|32606.3|32618.3|32611.3|32470.8|32463.8|277
1743795300000|2025-04-04 19:35:00|32610.8|32603.8|32560.8|32553.8|32655.8|32648.8|32493.3|32486.3|318
1743795600000|2025-04-04 19:40:00|32565.8|32558.8|32520.8|32513.8|32578.3|32571.3|32478.3|32471.3|204
1743795900000|2025-04-04 19:45:00|32518.3|32511.3|32283.3|32276.3|32563.3|32556.3|32280.8|32273.8|395
1743796200000|2025-04-04 19:50:00|32285.8|32278.8|32193.3|32186.3|32288.3|32281.3|32178.3|32171.3|470
1743796500000|2025-04-04 19:55:00|32188.3|32181.3|32203.3|32196.3|32218.3|32211.3|32118.3|32111.3|948
1743796800000|2025-04-04 20:00:00|32205.8|32198.8|32148.3|32141.3|32225.8|32218.8|32095.8|32088.8|260
1743797100000|2025-04-04 20:05:00|32150.8|32143.8|32218.3|32211.3|32280.8|32273.8|32150.8|32143.8|120
1743797400000|2025-04-04 20:10:00|32215.8|32208.8|32228.3|32221.3|32243.3|32236.3|32178.3|32171.3|24
1743797700000|2025-04-04 20:15:00|32225.8|32218.8|32163.3|32156.3|32228.3|32221.3|32148.3|32141.3|72
1743798000000|2025-04-04 20:20:00|32160.8|32153.8|32118.3|32111.3|32173.3|32166.3|32088.3|32081.3|153
1743798300000|2025-04-04 20:25:00|32115.8|32108.8|32133.3|32126.3|32133.3|32126.3|32083.3|32076.3|48
1743798600000|2025-04-04 20:30:00|32135.8|32128.8|32163.3|32156.3|32185.8|32178.8|32113.3|32106.3|44
1743798900000|2025-04-04 20:35:00|32165.8|32158.8|32170.8|32163.8|32203.3|32196.3|32148.3|32141.3|25
1743799200000|2025-04-04 20:40:00|32168.3|32161.3|32223.3|32216.3|32233.3|32226.3|32165.8|32158.8|57
1743799500000|2025-04-04 20:45:00|32225.8|32218.8|32275.8|32268.8|32323.3|32316.3|32215.8|32208.8|79
1743799800000|2025-04-04 20:50:00|32278.3|32271.3|32213.3|32206.3|32288.3|32281.3|32193.3|32186.3|36
1743800100000|2025-04-04 20:55:00|32210.8|32203.8|32183.3|32176.3|32238.3|32231.3|32183.3|32176.3|82
1743976800000|2025-04-06 22:00:00|31540.2|31525.2|30675.2|30660.2|31577.7|31562.7|30675.2|30660.2|202
1743977100000|2025-04-06 22:05:00|31127.7|31112.7|31045.2|31030.2|31135.2|31120.2|30675.2|30660.2|33
1743977400000|2025-04-06 22:10:00|31070.2|31055.2|31065.2|31050.2|31090.2|31075.2|30935.2|30920.2|134
1743977700000|2025-04-06 22:15:00|31060.2|31045.2|31030.2|31015.2|31092.7|31077.7|30920.2|30905.2|115
1743978000000|2025-04-06 22:20:00|31032.7|31017.7|31025.2|31010.2|31040.2|31025.2|30900.2|30885.2|68
1743978300000|2025-04-06 22:25:00|31015.2|31000.2|31067.7|31052.7|31195.2|31180.2|30962.7|30947.7|50
1743978600000|2025-04-06 22:30:00|31070.2|31055.2|31032.7|31017.7|31070.2|31055.2|30935.2|30920.2|39
1743978900000|2025-04-06 22:35:00|31035.2|31020.2|30887.7|30872.7|31100.2|31085.2|30877.7|30862.7|51
1743979200000|2025-04-06 22:40:00|30882.7|30867.7|30810.2|30795.2|31017.7|31002.7|30810.2|30795.2|91
1743979500000|2025-04-06 22:45:00|30817.7|30802.7|30860.2|30845.2|30915.2|30900.2|30817.7|30802.7|39
1743979800000|2025-04-06 22:50:00|30870.2|30855.2|30902.7|30887.7|30932.7|30917.7|30755.2|30740.2|78
1743980100000|2025-04-06 22:55:00|30895.2|30880.2|30930.2|30915.2|30942.7|30927.7|30850.2|30835.2|32
1743980400000|2025-04-06 23:00:00|30932.7|30917.7|30980.2|30965.2|31017.7|31002.7|30890.2|30875.2|179
1743980700000|2025-04-06 23:05:00|30982.7|30967.7|30902.7|30887.7|31035.2|31020.2|30852.7|30837.7|414
1743981000000|2025-04-06 23:10:00|30900.2|30885.2|30907.7|30892.7|30920.2|30905.2|30780.2|30765.2|124
1743981300000|2025-04-06 23:15:00|30895.2|30880.2|30845.2|30830.2|30915.2|30900.2|30790.2|30775.2|102
1743981600000|2025-04-06 23:20:00|30842.7|30827.7|30970.2|30955.2|31007.7|30992.7|30790.2|30775.2|118
1743981900000|2025-04-06 23:25:00|30952.7|30937.7|31002.7|30987.7|31062.7|31047.7|30940.2|30925.2|105
1743982200000|2025-04-06 23:30:00|30995.2|30980.2|30701.2|30694.2|31022.7|31007.7|30348.7|30341.7|35154
1743982500000|2025-04-06 23:35:00|30706.2|30699.2|30756.2|30749.2|30766.2|30759.2|30453.7|30446.7|721
1743982800000|2025-04-06 23:40:00|30753.7|30746.7|30841.2|30834.2|30926.2|30919.2|30733.7|30726.7|682
1743983100000|2025-04-06 23:45:00|30851.2|30844.2|30873.7|30866.7|30896.2|30889.2|30501.2|30494.2|796
1743983400000|2025-04-06 23:50:00|30871.2|30864.2|30976.2|30969.2|31118.7|31111.7|30821.2|30814.2|887
1743983700000|2025-04-06 23:55:00|30973.7|30966.7|31043.7|31036.7|31113.7|31106.7|30718.7|30711.7|1309
1743984000000|2025-04-07 00:00:00|31033.7|31026.7|30911.2|30904.2|31628.7|31621.7|30851.2|30844.2|2983
1743984300000|2025-04-07 00:05:00|30923.7|30916.7|30958.7|30951.7|31238.7|31231.7|30856.2|30849.2|1266
1743984600000|2025-04-07 00:10:00|30953.7|30946.7|30713.7|30706.7|31006.2|30999.2|30621.2|30614.2|1392
1743984900000|2025-04-07 00:15:00|30731.2|30724.2|30891.2|30884.2|30928.7|30921.7|30668.7|30661.7|1290
1743985200000|2025-04-07 00:20:00|30896.2|30889.2|30753.7|30746.7|30921.2|30914.2|30726.2|30719.2|1037
1743985500000|2025-04-07 00:25:00|30758.7|30751.7|31161.2|31154.2|31161.2|31154.2|30711.2|30704.2|1014
1743985800000|2025-04-07 00:30:00|31163.7|31156.7|31346.2|31339.2|31373.7|31366.7|31073.7|31066.7|1148
1743986100000|2025-04-07 00:35:00|31328.7|31321.7|31436.2|31429.2|31468.7|31461.7|31223.7|31216.7|933
1743986400000|2025-04-07 00:40:00|31433.7|31426.7|31226.2|31219.2|31446.2|31439.2|31178.7|31171.7|1359
1743986700000|2025-04-07 00:45:00|31223.7|31216.7|31076.2|31069.2|31228.7|31221.7|30991.2|30984.2|1440
1743987000000|2025-04-07 00:50:00|31088.7|31081.7|31333.7|31326.7|31346.2|31339.2|31023.7|31016.7|1107
1743987300000|2025-04-07 00:55:00|31318.7|31311.7|31461.2|31454.2|31463.7|31456.7|31296.2|31289.2|855
1743987600000|2025-04-07 01:00:00|31466.2|31459.2|31443.7|31436.7|31563.7|31556.7|31411.2|31404.2|769
1743987900000|2025-04-07 01:05:00|31446.2|31439.2|31636.2|31629.2|31666.2|31659.2|31373.7|31366.7|783
1743988200000|2025-04-07 01:10:00|31638.7|31631.7|31733.7|31726.7|31793.7|31786.7|31626.2|31619.2|829
1743988500000|2025-04-07 01:15:00|31736.2|31729.2|31658.7|31651.7|31751.2|31744.2|31551.2|31544.2|1032
1743988800000|2025-04-07 01:20:00|31653.7|31646.7|31813.7|31806.7|31881.2|31874.2|31653.7|31646.7|644
1743989100000|2025-04-07 01:25:00|31798.7|31791.7|31643.7|31636.7|31883.7|31876.7|31636.2|31629.2|951
1743989400000|2025-04-07 01:30:00|31653.7|31646.7|31773.7|31766.7|31828.7|31821.7|31626.2|31619.2|1076
1743989700000|2025-04-07 01:35:00|31771.2|31764.2|31621.2|31614.2|31788.7|31781.7|31593.7|31586.7|757
1743990000000|2025-04-07 01:40:00|31618.7|31611.7|31653.7|31646.7|31718.7|31711.7|31558.7|31551.7|949
1743990300000|2025-04-07 01:45:00|31658.7|31651.7|31673.7|31666.7|31773.7|31766.7|31608.7|31601.7|1108
1743990600000|2025-04-07 01:50:00|31676.2|31669.2|31803.7|31796.7|31858.7|31851.7|31658.7|31651.7|870
1743990900000|2025-04-07 01:55:00|31806.2|31799.2|31848.7|31841.7|31911.2|31904.2|31791.2|31784.2|795
1743991200000|2025-04-07 02:00:00|31843.7|31836.7|31938.7|31931.7|31948.7|31941.7|31763.7|31756.7|692
1743991500000|2025-04-07 02:05:00|31941.2|31934.2|31763.7|31756.7|31963.7|31956.7|31756.2|31749.2|469
1743991800000|2025-04-07 02:10:00|31766.2|31759.2|31788.7|31781.7|31793.7|31786.7|31718.7|31711.7|480
1743992100000|2025-04-07 02:15:00|31786.2|31779.2|31831.2|31824.2|31838.7|31831.7|31716.2|31709.2|512
1743992400000|2025-04-07 02:20:00|31833.7|31826.7|31693.7|31686.7|31866.2|31859.2|31673.7|31666.7|460
1743992700000|2025-04-07 02:25:00|31691.2|31684.2|31596.2|31589.2|31703.7|31696.7|31563.7|31556.7|576
1743993000000|2025-04-07 02:30:00|31593.7|31586.7|31638.7|31631.7|31666.2|31659.2|31561.2|31554.2|434
1743993300000|2025-04-07 02:35:00|31641.2|31634.2|31529.5|31522.5|31658.7|31651.7|31492|31485|483
1743993600000|2025-04-07 02:40:00|31524.5|31517.5|31554.5|31547.5|31597|31590|31509.5|31502.5|426
1743993900000|2025-04-07 02:45:00|31557|31550|31679.5|31672.5|31707|31700|31534.5|31527.5|394
1743994200000|2025-04-07 02:50:00|31677|31670|31614.5|31607.5|31707|31700|31604.5|31597.5|224
1743994500000|2025-04-07 02:55:00|31617|31610|31619.5|31612.5|31634.5|31627.5|31579.5|31572.5|251
1743994800000|2025-04-07 03:00:00|31617|31610|31562|31555|31627|31620|31544.5|31537.5|439
1743995100000|2025-04-07 03:05:00|31564.5|31557.5|31559.5|31552.5|31589.5|31582.5|31549.5|31542.5|229
1743995400000|2025-04-07 03:10:00|31562|31555|31522|31515|31564.5|31557.5|31509.5|31502.5|321
1743995700000|2025-04-07 03:15:00|31524.5|31517.5|31542|31535|31592|31585|31524.5|31517.5|365
1743996000000|2025-04-07 03:20:00|31544.5|31537.5|31554.5|31547.5|31609.5|31602.5|31532|31525|287
1743996300000|2025-04-07 03:25:00|31552|31545|31557|31550|31617|31610|31544.5|31537.5|186
1743996600000|2025-04-07 03:30:00|31554.5|31547.5|31322|31315|31567|31560|31302|31295|640
1743996900000|2025-04-07 03:35:00|31329.5|31322.5|31424.5|31417.5|31452|31445|31247|31240|496
1743997200000|2025-04-07 03:40:00|31427|31420|31444.5|31437.5|31514.5|31507.5|31427|31420|372
1743997500000|2025-04-07 03:45:00|31442|31435|31432|31425|31497|31490|31397|31390|559
1743997800000|2025-04-07 03:50:00|31434.5|31427.5|31649.5|31642.5|31664.5|31657.5|31429.5|31422.5|472
1743998100000|2025-04-07 03:55:00|31654.5|31647.5|31689.5|31682.5|31739.5|31732.5|31624.5|31617.5|383
1743998400000|2025-04-07 04:00:00|31692|31685|31742|31735|31767|31760|31652|31645|494
1743998700000|2025-04-07 04:05:00|31744.5|31737.5|31654.5|31647.5|31802|31795|31654.5|31647.5|498
1743999000000|2025-04-07 04:10:00|31657|31650|31629.5|31622.5|31684.5|31677.5|31599.5|31592.5|433
1743999300000|2025-04-07 04:15:00|31627|31620|31514.5|31507.5|31649.5|31642.5|31509.5|31502.5|349
1743999600000|2025-04-07 04:20:00|31517|31510|31449.5|31442.5|31557|31550|31447|31440|322
1743999900000|2025-04-07 04:25:00|31447|31440|31409.5|31402.5|31474.5|31467.5|31399.5|31392.5|313
1744000200000|2025-04-07 04:30:00|31414.5|31407.5|31479.5|31472.5|31482|31475|31394.5|31387.5|331
1744000500000|2025-04-07 04:35:00|31482|31475|31352|31345|31504.5|31497.5|31319.5|31312.5|349
1744000800000|2025-04-07 04:40:00|31349.5|31342.5|31319.5|31312.5|31374.5|31367.5|31294.5|31287.5|243
1744001100000|2025-04-07 04:45:00|31324.5|31317.5|31504.5|31497.5|31512|31505|31324.5|31317.5|322
1744001400000|2025-04-07 04:50:00|31507|31500|31417|31410|31574.5|31567.5|31417|31410|468
1744001700000|2025-04-07 04:55:00|31419.5|31412.5|31394.5|31387.5|31469.5|31462.5|31374.5|31367.5|215
1744002000000|2025-04-07 05:00:00|31399.5|31392.5|31522|31515|31549.5|31542.5|31397|31390|421
1744002300000|2025-04-07 05:05:00|31519.5|31512.5|31567|31560|31607|31600|31469.5|31462.5|287
1744002600000|2025-04-07 05:10:00|31564.5|31557.5|31604.5|31597.5|31654.5|31647.5|31547|31540|229
1744002900000|2025-04-07 05:15:00|31607|31600|31752|31745|31772|31765|31587|31580|419
1744003200000|2025-04-07 05:20:00|31754.5|31747.5|31689.5|31682.5|31817|31810|31682|31675|483
1744003500000|2025-04-07 05:25:00|31692|31685|31619.5|31612.5|31787|31780|31619.5|31612.5|368
1744003800000|2025-04-07 05:30:00|31622|31615|31534.5|31527.5|31679.5|31672.5|31529.5|31522.5|338
1744004100000|2025-04-07 05:35:00|31537|31530|31542|31535|31614.5|31607.5|31509.5|31502.5|294
1744004400000|2025-04-07 05:40:00|31544.5|31537.5|31492|31485|31567|31560|31459.5|31452.5|224
1744004700000|2025-04-07 05:45:00|31494.5|31487.5|31437|31430|31579.5|31572.5|31424.5|31417.5|379
1744005000000|2025-04-07 05:50:00|31434.5|31427.5|31432|31425|31454.5|31447.5|31397|31390|394
1744005300000|2025-04-07 05:55:00|31437|31430|31477|31470|31494.5|31487.5|31397|31390|346
1744005600000|2025-04-07 06:00:00|31474.5|31467.5|31592|31585|31597|31590|31417|31410|608
1744005900000|2025-04-07 06:05:00|31589.5|31582.5|31449.5|31442.5|31627|31620|31424.5|31417.5|405
1744006200000|2025-04-07 06:10:00|31452|31445|31414.5|31407.5|31462|31455|31394.5|31387.5|341
1744006500000|2025-04-07 06:15:00|31412|31405|31187|31180|31414.5|31407.5|31152|31145|565
1744006800000|2025-04-07 06:20:00|31182|31175|31202|31195|31209.5|31202.5|31099.5|31092.5|740
1744007100000|2025-04-07 06:25:00|31204.5|31197.5|31222|31215|31287|31280|31142|31135|1087
1744007400000|2025-04-07 06:30:00|31192|31185|31132|31125|31227|31220|31054.5|31047.5|1434
1744007700000|2025-04-07 06:35:00|31114.5|31107.5|31097|31090|31122|31115|31002|30995|501
1744008000000|2025-04-07 06:40:00|31094.5|31087.5|30957|30950|31104.5|31097.5|30899.5|30892.5|1159
1744008300000|2025-04-07 06:45:00|30954.5|30947.5|30804.5|30797.5|30987|30980|30587|30580|2222
1744008600000|2025-04-07 06:50:00|30802|30795|30744.5|30737.5|30827|30820|30717|30710|556
1744008900000|2025-04-07 06:55:00|30739.5|30732.5|30679.5|30672.5|30787|30780|30632|30625|783
1744009200000|2025-04-07 07:00:00|30687|30680|30569.5|30562.5|30729.5|30722.5|30529.5|30522.5|438
1744009500000|2025-04-07 07:05:00|30567|30560|30552|30545|30639.5|30632.5|30524.5|30517.5|579
1744009800000|2025-04-07 07:10:00|30549.5|30542.5|30592|30585|30639.5|30632.5|30454.5|30447.5|849
1744010100000|2025-04-07 07:15:00|30597|30590|30744.5|30737.5|30757|30750|30584.5|30577.5|703
1744010400000|2025-04-07 07:20:00|30739.5|30732.5|30684.5|30677.5|30764.5|30757.5|30594.5|30587.5|764
1744010700000|2025-04-07 07:25:00|30689.5|30682.5|30589.5|30582.5|30717|30710|30502|30495|764
1744011000000|2025-04-07 07:30:00|30574.5|30567.5|30669.5|30662.5|30714.5|30707.5|30544.5|30537.5|681
1744011300000|2025-04-07 07:35:00|30672|30665|30794.5|30787.5|30814.5|30807.5|30644.5|30637.5|224
1744011600000|2025-04-07 07:40:00|30792|30785|30747|30740|30859.5|30852.5|30744.5|30737.5|230
1744011900000|2025-04-07 07:45:00|30744.5|30737.5|30799.5|30792.5|30812|30805|30699.5|30692.5|515
1744012200000|2025-04-07 07:50:00|30797|30790|30764.5|30757.5|30809.5|30802.5|30699.5|30692.5|394
1744012500000|2025-04-07 07:55:00|30762|30755|30889.5|30882.5|30914.5|30907.5|30747|30740|535
1744012800000|2025-04-07 08:00:00|30894.5|30887.5|31149.5|31142.5|31149.5|31142.5|30874.5|30867.5|933
1744013100000|2025-04-07 08:05:00|31144.5|31137.5|31112|31105|31159.5|31152.5|31044.5|31037.5|609
1744013400000|2025-04-07 08:10:00|31099.5|31092.5|31059.5|31052.5|31164.5|31157.5|31002|30995|656
1744013700000|2025-04-07 08:15:00|31057|31050|31279.5|31272.5|31302|31295|31057|31050|684
1744014000000|2025-04-07 08:20:00|31277|31270|31352|31345|31357|31350|31247|31240|563
1744014300000|2025-04-07 08:25:00|31354.5|31347.5|31264.5|31257.5|31359.5|31352.5|31204.5|31197.5|801
1744014600000|2025-04-07 08:30:00|31262|31255|31299.5|31292.5|31314.5|31307.5|31122|31115|507
1744014900000|2025-04-07 08:35:00|31302|31295|31294.5|31287.5|31379.5|31372.5|31282|31275|311
1744015200000|2025-04-07 08:40:00|31289.5|31282.5|31307|31300|31369.5|31362.5|31267|31260|250
1744015500000|2025-04-07 08:45:00|31309.5|31302.5|31264.5|31257.5|31352|31345|31234.5|31227.5|251
1744015800000|2025-04-07 08:50:00|31267|31260|31132|31125|31267|31260|31132|31125|332
1744016100000|2025-04-07 08:55:00|31137|31130|31079.5|31072.5|31174.5|31167.5|31059.5|31052.5|234
1744016400000|2025-04-07 09:00:00|31077|31070|31059.5|31052.5|31147|31140|31044.5|31037.5|180
1744016700000|2025-04-07 09:05:00|31057|31050|30987|30980|31057|31050|30929.5|30922.5|200
1744017000000|2025-04-07 09:10:00|30989.5|30982.5|30914.5|30907.5|31024.5|31017.5|30897|30890|172
1744017300000|2025-04-07 09:15:00|30912|30905|30779.5|30772.5|30932|30925|30767|30760|177
1744017600000|2025-04-07 09:20:00|30777|30770|30869.5|30862.5|30897|30890|30769.5|30762.5|199
1744017900000|2025-04-07 09:25:00|30872|30865|30984.5|30977.5|31009.5|31002.5|30854.5|30847.5|245
1744018200000|2025-04-07 09:30:00|30982|30975|31079.5|31072.5|31104.5|31097.5|30967|30960|143
1744018500000|2025-04-07 09:35:00|31082|31075|31144.5|31137.5|31152|31145|31022|31015|151
1744018800000|2025-04-07 09:40:00|31142|31135|31169.5|31162.5|31202|31195|31139.5|31132.5|184
1744019100000|2025-04-07 09:45:00|31174.5|31167.5|31249.5|31242.5|31299.5|31292.5|31109.5|31102.5|252
1744019400000|2025-04-07 09:50:00|31247|31240|31244.5|31237.5|31287|31280|31212|31205|192
1744019700000|2025-04-07 09:55:00|31242|31235|31124.5|31117.5|31262|31255|31114.5|31107.5|147
1744020000000|2025-04-07 10:00:00|31127|31120|31314.5|31307.5|31389.5|31382.5|31109.5|31102.5|606
1744020300000|2025-04-07 10:05:00|31312|31305|31384.5|31377.5|31444.5|31437.5|31302|31295|307
1744020600000|2025-04-07 10:10:00|31387|31380|31457|31450|31507|31500|31349.5|31342.5|239
1744020900000|2025-04-07 10:15:00|31449.5|31442.5|31474.5|31467.5|31509.5|31502.5|31417|31410|186
1744021200000|2025-04-07 10:20:00|31477|31470|31524.5|31517.5|31554.5|31547.5|31384.5|31377.5|263
1744021500000|2025-04-07 10:25:00|31527|31520|31464.5|31457.5|31527|31520|31399.5|31392.5|246
1744021800000|2025-04-07 10:30:00|31467|31460|31499.5|31492.5|31529.5|31522.5|31404.5|31397.5|304
1744022100000|2025-04-07 10:35:00|31497|31490|31679.5|31672.5|31687|31680|31454.5|31447.5|223
1744022400000|2025-04-07 10:40:00|31677|31670|31707|31700|31722|31715|31602|31595|295
1744022700000|2025-04-07 10:45:00|31712|31705|31654.5|31647.5|31712|31705|31639.5|31632.5|553
1744023000000|2025-04-07 10:50:00|31657|31650|31549.5|31542.5|31707|31700|31509.5|31502.5|507
1744023300000|2025-04-07 10:55:00|31547|31540|31514.5|31507.5|31547|31540|31474.5|31467.5|239
1744023600000|2025-04-07 11:00:00|31522|31515|31579.5|31572.5|31587|31580|31444.5|31437.5|353
1744023900000|2025-04-07 11:05:00|31577|31570|31629.5|31622.5|31647|31640|31542|31535|227
1744024200000|2025-04-07 11:10:00|31632|31625|31579.5|31572.5|31637|31630|31547|31540|283
1744024500000|2025-04-07 11:15:00|31582|31575|31584.5|31577.5|31599.5|31592.5|31512|31505|119
1744024800000|2025-04-07 11:20:00|31582|31575|31607|31600|31692|31685|31577|31570|193
1744025100000|2025-04-07 11:25:00|31609.5|31602.5|31664.5|31657.5|31739.5|31732.5|31574.5|31567.5|246
1744025400000|2025-04-07 11:30:00|31667|31660|31582|31575|31684.5|31677.5|31559.5|31552.5|268
1744025700000|2025-04-07 11:35:00|31574.5|31567.5|31534.5|31527.5|31589.5|31582.5|31489.5|31482.5|370
1744026000000|2025-04-07 11:40:00|31537|31530|31534.5|31527.5|31584.5|31577.5|31517|31510|307
1744026300000|2025-04-07 11:45:00|31532|31525|31477|31470|31607|31600|31477|31470|104
1744026600000|2025-04-07 11:50:00|31479.5|31472.5|31462|31455|31509.5|31502.5|31422|31415|184
1744026900000|2025-04-07 11:55:00|31464.5|31457.5|31512|31505|31562|31555|31447|31440|156
1744027200000|2025-04-07 12:00:00|31517|31510|31577|31570|31634.5|31627.5|31517|31510|273
1744027500000|2025-04-07 12:05:00|31574.5|31567.5|31494.5|31487.5|31577|31570|31482|31475|193
1744027800000|2025-04-07 12:10:00|31497|31490|31524.5|31517.5|31527|31520|31464.5|31457.5|160
1744028100000|2025-04-07 12:15:00|31519.5|31512.5|31464.5|31457.5|31549.5|31542.5|31447|31440|172
1744028400000|2025-04-07 12:20:00|31467|31460|31552|31545|31554.5|31547.5|31442|31435|113
1744028700000|2025-04-07 12:25:00|31554.5|31547.5|31754.5|31747.5|31824.5|31817.5|31534.5|31527.5|537
1744029000000|2025-04-07 12:30:00|31749.5|31742.5|31707|31700|31804.5|31797.5|31664.5|31657.5|432
1744029300000|2025-04-07 12:35:00|31702|31695|31677|31670|31739.5|31732.5|31637|31630|134
1744029600000|2025-04-07 12:40:00|31669.5|31662.5|31624.5|31617.5|31697|31690|31607|31600|301
1744029900000|2025-04-07 12:45:00|31627|31620|31679.5|31672.5|31774.5|31767.5|31519.5|31512.5|727
1744030200000|2025-04-07 12:50:00|31677|31670|31737|31730|31777|31770|31672|31665|228
1744030500000|2025-04-07 12:55:00|31739.5|31732.5|31719.5|31712.5|31822|31815|31694.5|31687.5|151
1744030800000|2025-04-07 13:00:00|31714.5|31707.5|31589.5|31582.5|31722|31715|31587|31580|384
1744031100000|2025-04-07 13:05:00|31587|31580|31559.5|31552.5|31627|31620|31532|31525|264
1744031400000|2025-04-07 13:10:00|31562|31555|31589.5|31582.5|31619.5|31612.5|31527|31520|217
1744031700000|2025-04-07 13:15:00|31587|31580|31514.5|31507.5|31592|31585|31457|31450|78
1744032000000|2025-04-07 13:20:00|31512|31505|31469.5|31462.5|31537|31530|31462|31455|119
1744032300000|2025-04-07 13:25:00|31467|31460|31317|31310|31467|31460|31262|31255|476
1744032600000|2025-04-07 13:30:00|31319.5|31312.5|31467|31460|31494.5|31487.5|31212|31205|1284
1744032900000|2025-04-07 13:35:00|31469.5|31462.5|31394.5|31387.5|31484.5|31477.5|31287|31280|682
1744033200000|2025-04-07 13:40:00|31399.5|31392.5|31274.5|31267.5|31444.5|31437.5|31169.5|31162.5|583
1744033500000|2025-04-07 13:45:00|31272|31265|31512|31505|31574.5|31567.5|31224.5|31217.5|927
1744033800000|2025-04-07 13:50:00|31504.5|31497.5|31667|31660|31692|31685|31504.5|31497.5|760
1744034100000|2025-04-07 13:55:00|31662|31655|31844.5|31837.5|31874.5|31867.5|31597|31590|507
1744034400000|2025-04-07 14:00:00|31849.5|31842.5|31844.5|31837.5|32002|31995|31769.5|31762.5|708
1744034700000|2025-04-07 14:05:00|31837|31830|31864.5|31857.5|31967|31960|31799.5|31792.5|480
1744035000000|2025-04-07 14:10:00|31854.5|31847.5|33027|33020|33312|33305|31844.5|31837.5|3250
1744035300000|2025-04-07 14:15:00|33037|33030|33229.5|33222.5|33664.5|33657.5|32977|32970|2461
1744035600000|2025-04-07 14:20:00|33224.5|33217.5|32482|32475|33242|33235|32329.5|32322.5|2819
1744035900000|2025-04-07 14:25:00|32452|32445|32177|32170|32619.5|32612.5|32127|32120|1806
1744036200000|2025-04-07 14:30:00|32217|32210|32119.5|32112.5|32679.5|32672.5|32039.5|32032.5|2241
1744036500000|2025-04-07 14:35:00|32109.5|32102.5|31862|31855|32229.5|32222.5|31819.5|31812.5|2154
1744036800000|2025-04-07 14:40:00|31852|31845|32092|32085|32132|32125|31754.5|31747.5|1018
1744037100000|2025-04-07 14:45:00|32082|32075|32143.5|32128.5|32199.5|32192.5|32001|31986|568
1744037400000|2025-04-07 14:50:00|32156|32141|32541|32526|32563.5|32548.5|32121|32106|529
1744037700000|2025-04-07 14:55:00|32551|32536|32433.5|32418.5|32551|32536|32378.5|32363.5|820
1744038000000|2025-04-07 15:00:00|32446|32431|32578.5|32563.5|32686|32671|32373.5|32358.5|752
1744038300000|2025-04-07 15:05:00|32568.5|32553.5|32253.5|32238.5|32576|32561|32233.5|32218.5|639
1744038600000|2025-04-07 15:10:00|32248.5|32233.5|32076|32061|32478.5|32463.5|31918.5|31903.5|1084
1744038900000|2025-04-07 15:15:00|32073.5|32058.5|32176|32161|32208.5|32193.5|31801|31786|1340
1744039200000|2025-04-07 15:20:00|32173.5|32158.5|31926|31911|32268.5|32253.5|31913.5|31898.5|463
1744039500000|2025-04-07 15:25:00|31928.5|31913.5|31938.5|31923.5|32011|31996|31856|31841|576
1744039800000|2025-04-07 15:30:00|31948.5|31933.5|32068.5|32053.5|32158.5|32143.5|31948.5|31933.5|550
1744040100000|2025-04-07 15:35:00|32066|32051|32148.5|32133.5|32286|32271|32063.5|32048.5|400
1744040400000|2025-04-07 15:40:00|32131|32116|32393.5|32378.5|32418.5|32403.5|32128.5|32113.5|412
1744040700000|2025-04-07 15:45:00|32396|32381|32301|32286|32416|32401|32241|32226|318
1744041000000|2025-04-07 15:50:00|32308.5|32293.5|32206|32191|32371|32356|32181|32166|241
1744041300000|2025-04-07 15:55:00|32208.5|32193.5|32201|32186|32353.5|32338.5|32198.5|32183.5|182
1744041600000|2025-04-07 16:00:00|32198.5|32183.5|32068.5|32053.5|32203.5|32188.5|32048.5|32033.5|259
1744041900000|2025-04-07 16:05:00|32071|32056|31983.5|31968.5|32073.5|32058.5|31928.5|31913.5|312
1744042200000|2025-04-07 16:10:00|31976|31961|32043.5|32028.5|32091|32076|31943.5|31928.5|161
1744042500000|2025-04-07 16:15:00|32046|32031|32053.5|32038.5|32081|32066|31943.5|31928.5|150
1744042800000|2025-04-07 16:20:00|32048.5|32033.5|32023.5|32008.5|32066|32051|31921|31906|215
1744043100000|2025-04-07 16:25:00|32033.5|32018.5|32133.5|32118.5|32171|32156|32033.5|32018.5|144
1744043400000|2025-04-07 16:30:00|32131|32116|32233.5|32218.5|32263.5|32248.5|32103.5|32088.5|123
1744043700000|2025-04-07 16:35:00|32228.5|32213.5|32121|32106|32233.5|32218.5|32113.5|32098.5|87
1744044000000|2025-04-07 16:40:00|32118.5|32103.5|32053.5|32038.5|32196|32181|32006|31991|109
1744044300000|2025-04-07 16:45:00|32051|32036|32003.5|31988.5|32051|32036|31938.5|31923.5|113
1744044600000|2025-04-07 16:50:00|32011|31996|32036|32021|32063.5|32048.5|31956|31941|231
1744044900000|2025-04-07 16:55:00|32038.5|32023.5|31886|31871|32061|32046|31833.5|31818.5|410
1744045200000|2025-04-07 17:00:00|31883.5|31868.5|31986|31971|32243.5|32228.5|31883.5|31868.5|806
1744045500000|2025-04-07 17:05:00|31993.5|31978.5|32041|32026|32058.5|32043.5|31903.5|31888.5|149
1744045800000|2025-04-07 17:10:00|32046|32031|32178.5|32163.5|32196|32181|31978.5|31963.5|225
1744046100000|2025-04-07 17:15:00|32181|32166|32263.5|32248.5|32343.5|32328.5|32148.5|32133.5|410
1744046400000|2025-04-07 17:20:00|32268.5|32253.5|32331|32316|32381|32366|32233.5|32218.5|346
1744046700000|2025-04-07 17:25:00|32333.5|32318.5|32401|32386|32443.5|32428.5|32236|32221|171
1744047000000|2025-04-07 17:30:00|32398.5|32383.5|32363.5|32348.5|32416|32401|32248.5|32233.5|283
1744047300000|2025-04-07 17:35:00|32368.5|32353.5|32428.5|32413.5|32461|32446|32333.5|32318.5|274
1744047600000|2025-04-07 17:40:00|32438.5|32423.5|32546|32531|32546|32531|32356|32341|236
1744047900000|2025-04-07 17:45:00|32548.5|32533.5|32566|32551|32618.5|32603.5|32361|32346|503
1744048200000|2025-04-07 17:50:00|32568.5|32553.5|32591|32576|32616|32601|32511|32496|198
1744048500000|2025-04-07 17:55:00|32588.5|32573.5|32646|32631|32658.5|32643.5|32516|32501|260
1744048800000|2025-04-07 18:00:00|32653.5|32638.5|32613.5|32598.5|32728.5|32713.5|32578.5|32563.5|289
1744049100000|2025-04-07 18:05:00|32616|32601|32486|32471|32616|32601|32451|32436|321
1744049400000|2025-04-07 18:10:00|32478.5|32463.5|32401|32386|32586|32571|32348.5|32333.5|154
1744049700000|2025-04-07 18:15:00|32398.5|32383.5|32623.5|32608.5|32631|32616|32373.5|32358.5|312
1744050000000|2025-04-07 18:20:00|32628.5|32613.5|32571|32556|32661|32646|32508.5|32493.5|155
1744050300000|2025-04-07 18:25:00|32576|32561|32356|32341|32593.5|32578.5|32336|32321|224
1744050600000|2025-04-07 18:30:00|32358.5|32343.5|32386|32371|32408.5|32393.5|32316|32301|156
1744050900000|2025-04-07 18:35:00|32376|32361|32501|32486|32556|32541|32351|32336|303
1744051200000|2025-04-07 18:40:00|32498.5|32483.5|32428.5|32413.5|32566|32551|32416|32401|100
1744051500000|2025-04-07 18:45:00|32433.5|32418.5|32398.5|32383.5|32496|32481|32346|32331|138
1744051800000|2025-04-07 18:50:00|32401|32386|32243.5|32228.5|32418.5|32403.5|32231|32216|89
1744052100000|2025-04-07 18:55:00|32241|32226|32218.5|32203.5|32278.5|32263.5|32193.5|32178.5|225
1744052400000|2025-04-07 19:00:00|32221|32206|32143.5|32128.5|32258.5|32243.5|32118.5|32103.5|842
1744052700000|2025-04-07 19:05:00|32148.5|32133.5|32076|32061|32173.5|32158.5|32066|32051|288
1744053000000|2025-04-07 19:10:00|32073.5|32058.5|32076|32061|32116|32101|32033.5|32018.5|435
1744053300000|2025-04-07 19:15:00|32068.5|32053.5|32158.5|32143.5|32221|32206|31996|31981|318
1744053600000|2025-04-07 19:20:00|32156|32141|32073.5|32058.5|32193.5|32178.5|32016|32001|260
1744053900000|2025-04-07 19:25:00|32076|32061|32021|32006|32121|32106|32001|31986|213
1744054200000|2025-04-07 19:30:00|32018.5|32003.5|32253.5|32238.5|32308.5|32293.5|32016|32001|117
1744054500000|2025-04-07 19:35:00|32261|32246|32236|32221|32348.5|32333.5|32168.5|32153.5|245
1744054800000|2025-04-07 19:40:00|32233.5|32218.5|32033.5|32018.5|32241|32226|32033.5|32018.5|151
1744055100000|2025-04-07 19:45:00|32038.5|32023.5|32101|32086|32118.5|32103.5|31998.5|31983.5|341
1744055400000|2025-04-07 19:50:00|32051|32036|32168.5|32153.5|32173.5|32158.5|32018.5|32003.5|260
1744055700000|2025-04-07 19:55:00|32193.5|32178.5|32191|32176|32263.5|32248.5|32168.5|32153.5|530
1744056000000|2025-04-07 20:00:00|32181|32166|32408.5|32393.5|32436|32421|32153.5|32138.5|355
1744056300000|2025-04-07 20:05:00|32411|32396|32448.5|32433.5|32493.5|32478.5|32378.5|32363.5|96
1744056600000|2025-04-07 20:10:00|32446|32431|32461|32446|32531|32516|32408.5|32393.5|95
1744056900000|2025-04-07 20:15:00|32463.5|32448.5|32543.5|32528.5|32571|32556|32461|32446|118
1744057200000|2025-04-07 20:20:00|32551|32536|32548.5|32533.5|32616|32601|32513.5|32498.5|201
1744057500000|2025-04-07 20:25:00|32551|32536|32506|32491|32553.5|32538.5|32438.5|32423.5|107
1744057800000|2025-04-07 20:30:00|32508.5|32493.5|32481|32466|32516|32501|32463.5|32448.5|54
1744058100000|2025-04-07 20:35:00|32478.5|32463.5|32476|32461|32533.5|32518.5|32461|32446|26
1744058400000|2025-04-07 20:40:00|32478.5|32463.5|32523.5|32508.5|32531|32516|32453.5|32438.5|33
1744058700000|2025-04-07 20:45:00|32518.5|32503.5|32471|32456|32518.5|32503.5|32466|32451|38
1744059000000|2025-04-07 20:50:00|32468.5|32453.5|32498.5|32483.5|32513.5|32498.5|32453.5|32438.5|71
1744059300000|2025-04-07 20:55:00|32496|32481|32506|32491|32506|32491|32443.5|32428.5|66
1744059600000|2025-04-07 21:00:00|32508.5|32493.5|32536|32521|32566|32551|32506|32491|6
1744059900000|2025-04-07 21:05:00|32541|32526|32568.5|32553.5|32573.5|32558.5|32541|32526|0
1744060200000|2025-04-07 21:10:00|32576|32561|32579.3|32541.3|32579.3|32561|32563.5|32539.7|53038
1744060500000|2025-04-07 21:15:00|32579.2|32541.2|32587.5|32549.5|32587.5|32549.5|32579.2|32541.2|0
1744060800000|2025-04-07 21:20:00|32587.1|32549.1|32587.4|32549.4|32591.2|32553.2|32586.7|32548.7|0
1744061100000|2025-04-07 21:25:00|32587.6|32549.6|32589.2|32551.2|32589.2|32551.2|32586.4|32548.4|0
1744061400000|2025-04-07 21:30:00|32589.8|32551.8|32590.1|32552.1|32592.6|32554.6|32588|32550|0
1744061700000|2025-04-07 21:35:00|32590.3|32552.3|32601.2|32563.2|32601.2|32563.2|32588.4|32550.4|0
1744062000000|2025-04-07 21:40:00|32600.8|32562.8|32609.3|32571.3|32609.3|32571.3|32600.8|32562.8|0
1744062300000|2025-04-07 21:45:00|32609.9|32571.9|32597.6|32559.6|32610|32572|32596.7|32558.7|0
1744062600000|2025-04-07 21:50:00|32598.4|32560.4|32607.2|32569.2|32607.4|32569.4|32598.1|32560.1|0
1744062900000|2025-04-07 21:55:00|32606.2|32568.2|32607.7|32569.7|32613.7|32575.7|32599.4|32561.4|0
1744063200000|2025-04-07 22:00:00|32607.6|32569.6|32545.4|32522.4|32642.9|32619.9|32455.4|32432.4|71
1744063500000|2025-04-07 22:05:00|32547.9|32524.9|32630.4|32607.4|32632.9|32609.9|32542.9|32519.9|25
1744063800000|2025-04-07 22:10:00|32632.9|32609.9|32635.4|32612.4|32665.4|32642.4|32622.9|32599.9|13
1744064100000|2025-04-07 22:15:00|32637.9|32614.9|32607.9|32584.9|32665.4|32642.4|32595.4|32572.4|18
1744064400000|2025-04-07 22:20:00|32605.4|32582.4|32667.9|32644.9|32702.9|32679.9|32597.9|32574.9|29
1744064700000|2025-04-07 22:25:00|32665.4|32642.4|32717.9|32694.9|32720.4|32697.4|32635.4|32612.4|35
1744065000000|2025-04-07 22:30:00|32715.4|32692.4|32655.4|32632.4|32722.9|32699.9|32647.9|32624.9|15
1744065300000|2025-04-07 22:35:00|32657.9|32634.9|32637.9|32614.9|32672.9|32649.9|32605.4|32582.4|72
1744065600000|2025-04-07 22:40:00|32635.4|32612.4|32670.4|32647.4|32677.9|32654.9|32607.9|32584.9|23
1744065900000|2025-04-07 22:45:00|32667.9|32644.9|32652.9|32629.9|32685.4|32662.4|32622.9|32599.9|14
1744066200000|2025-04-07 22:50:00|32672.9|32649.9|32670.4|32647.4|32685.4|32662.4|32645.4|32622.4|17
1744066500000|2025-04-07 22:55:00|32667.9|32644.9|32712.9|32689.9|32720.4|32697.4|32667.9|32644.9|16
1744066800000|2025-04-07 23:00:00|32715.4|32692.4|32710.4|32687.4|32720.4|32697.4|32680.4|32657.4|22
1744067100000|2025-04-07 23:05:00|32707.9|32684.9|32705.4|32682.4|32712.9|32689.9|32672.9|32649.9|26
1744067400000|2025-04-07 23:10:00|32707.9|32684.9|32720.4|32697.4|32720.4|32697.4|32687.9|32664.9|20
1744067700000|2025-04-07 23:15:00|32722.9|32699.9|32737.9|32714.9|32770.4|32747.4|32687.9|32664.9|118
1744068000000|2025-04-07 23:20:00|32732.9|32709.9|32735.4|32712.4|32802.9|32779.9|32730.4|32707.4|82
1744068300000|2025-04-07 23:25:00|32732.9|32709.9|32757.9|32734.9|32772.9|32749.9|32727.9|32704.9|22
1744068600000|2025-04-07 23:30:00|32760.4|32737.4|32686.4|32671.4|32865.4|32846.4|32668.9|32653.9|46298
1744068900000|2025-04-07 23:35:00|32688.9|32673.9|32633.9|32618.9|32693.9|32678.9|32626.4|32611.4|220
1744069200000|2025-04-07 23:40:00|32636.4|32621.4|32679.9|32672.9|32684.9|32677.9|32596.4|32581.4|247
1744069500000|2025-04-07 23:45:00|32682.4|32675.4|32729.9|32722.9|32812.4|32805.4|32569.9|32562.9|847
1744069800000|2025-04-07 23:50:00|32732.4|32725.4|32622.4|32615.4|32787.4|32780.4|32562.4|32555.4|611
1744070100000|2025-04-07 23:55:00|32619.9|32612.9|32617.4|32610.4|32767.4|32760.4|32554.9|32547.9|426
1744070400000|2025-04-08 00:00:00|32509.9|32502.9|32552.4|32545.4|32559.9|32552.9|32354.9|32347.9|2159
1744070700000|2025-04-08 00:05:00|32557.4|32550.4|32774.9|32767.9|32784.9|32777.9|32502.4|32495.4|755
1744071000000|2025-04-08 00:10:00|32772.4|32765.4|32979.9|32972.9|32992.4|32985.4|32754.9|32747.9|1043
1744071300000|2025-04-08 00:15:00|32982.4|32975.4|33019.9|33012.9|33054.9|33047.9|32867.4|32860.4|960
1744071600000|2025-04-08 00:20:00|33017.4|33010.4|32924.9|32917.9|33027.4|33020.4|32882.4|32875.4|663
1744071900000|2025-04-08 00:25:00|32927.4|32920.4|32962.4|32955.4|33014.9|33007.9|32919.9|32912.9|766
1744072200000|2025-04-08 00:30:00|32969.9|32962.9|32919.9|32912.9|32974.9|32967.9|32814.9|32807.9|848
1744072500000|2025-04-08 00:35:00|32922.4|32915.4|32934.9|32927.9|32962.4|32955.4|32819.9|32812.9|702
1744072800000|2025-04-08 00:40:00|32937.4|32930.4|32984.9|32977.9|33087.4|33080.4|32904.9|32897.9|528
1744073100000|2025-04-08 00:45:00|32987.4|32980.4|33029.9|33022.9|33032.4|33025.4|32899.9|32892.9|444
1744073400000|2025-04-08 00:50:00|33024.9|33017.9|33064.9|33057.9|33079.9|33072.9|32992.4|32985.4|401
1744073700000|2025-04-08 00:55:00|33072.4|33065.4|32852.4|32845.4|33112.4|33105.4|32824.9|32817.9|665
1744074000000|2025-04-08 01:00:00|32847.4|32840.4|32834.9|32827.9|32934.9|32927.9|32734.9|32727.9|513
1744074300000|2025-04-08 01:05:00|32832.4|32825.4|32909.9|32902.9|32912.4|32905.4|32772.4|32765.4|330
1744074600000|2025-04-08 01:10:00|32912.4|32905.4|32954.9|32947.9|33009.9|33002.9|32894.9|32887.9|601
1744074900000|2025-04-08 01:15:00|32952.4|32945.4|32857.4|32850.4|32974.9|32967.9|32824.9|32817.9|393
1744075200000|2025-04-08 01:20:00|32854.9|32847.9|32932.4|32925.4|32954.9|32947.9|32842.4|32835.4|287
1744075500000|2025-04-08 01:25:00|32934.9|32927.9|32834.9|32827.9|32954.9|32947.9|32829.9|32822.9|234
1744075800000|2025-04-08 01:30:00|32832.4|32825.4|32907.4|32900.4|32907.4|32900.4|32769.9|32762.9|408
1744076100000|2025-04-08 01:35:00|32904.9|32897.9|33104.9|33097.9|33112.4|33105.4|32904.9|32897.9|576
1744076400000|2025-04-08 01:40:00|33107.4|33100.4|33194.9|33187.9|33202.4|33195.4|33049.9|33042.9|497
1744076700000|2025-04-08 01:45:00|33199.9|33192.9|33224.9|33217.9|33264.9|33257.9|33159.9|33152.9|420
1744077000000|2025-04-08 01:50:00|33227.4|33220.4|33194.9|33187.9|33264.9|33257.9|33162.4|33155.4|244
1744077300000|2025-04-08 01:55:00|33192.4|33185.4|33184.9|33177.9|33247.4|33240.4|33167.4|33160.4|194
1744077600000|2025-04-08 02:00:00|33182.4|33175.4|33149.9|33142.9|33197.4|33190.4|33122.4|33115.4|340
1744077900000|2025-04-08 02:05:00|33147.4|33140.4|33109.9|33102.9|33149.9|33142.9|33084.9|33077.9|242
1744078200000|2025-04-08 02:10:00|33114.9|33107.9|33144.9|33137.9|33167.4|33160.4|33109.9|33102.9|117
1744078500000|2025-04-08 02:15:00|33147.4|33140.4|33144.9|33137.9|33164.9|33157.9|33102.4|33095.4|196
1744078800000|2025-04-08 02:20:00|33147.4|33140.4|33102.4|33095.4|33154.9|33147.9|33087.4|33080.4|94
1744079100000|2025-04-08 02:25:00|33104.9|33097.9|33037.4|33030.4|33112.4|33105.4|33037.4|33030.4|150
1744079400000|2025-04-08 02:30:00|33034.9|33027.9|33064.9|33057.9|33079.9|33072.9|33017.4|33010.4|194
1744079700000|2025-04-08 02:35:00|33062.4|33055.4|33044.9|33037.9|33074.9|33067.9|33024.9|33017.9|81
1744080000000|2025-04-08 02:40:00|33042.4|33035.4|33029.9|33022.9|33044.9|33037.9|33009.9|33002.9|80
1744080300000|2025-04-08 02:45:00|33032.4|33025.4|33019.9|33012.9|33037.4|33030.4|33009.9|33002.9|58
1744080600000|2025-04-08 02:50:00|33017.4|33010.4|33014.9|33007.9|33037.4|33030.4|33009.9|33002.9|64
1744080900000|2025-04-08 02:55:00|33017.4|33010.4|32989.9|32982.9|33019.9|33012.9|32972.4|32965.4|87
1744081200000|2025-04-08 03:00:00|32987.4|32980.4|33004.9|32997.9|33017.4|33010.4|32944.9|32937.9|125
1744081500000|2025-04-08 03:05:00|33002.4|32995.4|32984.9|32977.9|33009.9|33002.9|32957.4|32950.4|85
1744081800000|2025-04-08 03:10:00|32982.4|32975.4|32947.4|32940.4|32989.9|32982.9|32937.4|32930.4|130
1744082100000|2025-04-08 03:15:00|32949.9|32942.9|32912.4|32905.4|32954.9|32947.9|32912.4|32905.4|124
1744082400000|2025-04-08 03:20:00|32914.9|32907.9|32899.9|32892.9|32932.4|32925.4|32892.4|32885.4|167
1744082700000|2025-04-08 03:25:00|32897.4|32890.4|32902.4|32895.4|32919.9|32912.9|32872.4|32865.4|172
1744083000000|2025-04-08 03:30:00|32899.9|32892.9|32889.9|32882.9|32939.9|32932.9|32854.9|32847.9|378
1744083300000|2025-04-08 03:35:00|32887.4|32880.4|32869.9|32862.9|32887.4|32880.4|32809.9|32802.9|365
1744083600000|2025-04-08 03:40:00|32864.9|32857.9|32869.9|32862.9|32914.9|32907.9|32834.9|32827.9|297
1744083900000|2025-04-08 03:45:00|32872.4|32865.4|32787.4|32780.4|32902.4|32895.4|32787.4|32780.4|357
1744084200000|2025-04-08 03:50:00|32789.9|32782.9|32734.9|32727.9|32794.9|32787.9|32704.9|32697.9|254
1744084500000|2025-04-08 03:55:00|32737.4|32730.4|32714.9|32707.9|32759.9|32752.9|32647.4|32640.4|418
1744084800000|2025-04-08 04:00:00|32717.4|32710.4|32789.9|32782.9|32822.4|32815.4|32717.4|32710.4|242
1744085100000|2025-04-08 04:05:00|32787.4|32780.4|32774.9|32767.9|32812.4|32805.4|32754.9|32747.9|188
1744085400000|2025-04-08 04:10:00|32777.4|32770.4|32832.4|32825.4|32859.9|32852.9|32777.4|32770.4|265
1744085700000|2025-04-08 04:15:00|32829.9|32822.9|32719.9|32712.9|32842.4|32835.4|32717.4|32710.4|538
1744086000000|2025-04-08 04:20:00|32717.4|32710.4|32694.9|32687.9|32729.9|32722.9|32679.9|32672.9|498
1744086300000|2025-04-08 04:25:00|32697.4|32690.4|32722.4|32715.4|32769.9|32762.9|32657.4|32650.4|413
1744086600000|2025-04-08 04:30:00|32719.9|32712.9|32662.4|32655.4|32734.9|32727.9|32612.4|32605.4|227
1744086900000|2025-04-08 04:35:00|32664.9|32657.9|32699.9|32692.9|32702.4|32695.4|32619.9|32612.9|148
1744087200000|2025-04-08 04:40:00|32697.4|32690.4|32692.4|32685.4|32727.4|32720.4|32652.4|32645.4|218
1744087500000|2025-04-08 04:45:00|32689.9|32682.9|32694.9|32687.9|32714.9|32707.9|32624.9|32617.9|247
1744087800000|2025-04-08 04:50:00|32697.4|32690.4|32807.4|32800.4|32814.9|32807.9|32674.9|32667.9|187
1744088100000|2025-04-08 04:55:00|32809.9|32802.9|32884.9|32877.9|32884.9|32877.9|32774.9|32767.9|201
1744088400000|2025-04-08 05:00:00|32889.9|32882.9|32837.4|32830.4|32899.9|32892.9|32829.9|32822.9|269
1744088700000|2025-04-08 05:05:00|32839.9|32832.9|32749.9|32742.9|32844.9|32837.9|32734.9|32727.9|231
1744089000000|2025-04-08 05:10:00|32752.4|32745.4|32734.9|32727.9|32779.9|32772.9|32707.4|32700.4|351
1744089300000|2025-04-08 05:15:00|32732.4|32725.4|32724.9|32717.9|32759.9|32752.9|32687.4|32680.4|282
1744089600000|2025-04-08 05:20:00|32727.4|32720.4|32844.9|32837.9|32844.9|32837.9|32724.9|32717.9|500
1744089900000|2025-04-08 05:25:00|32847.4|32840.4|32859.9|32852.9|32887.4|32880.4|32797.4|32790.4|313
1744090200000|2025-04-08 05:30:00|32862.4|32855.4|32907.4|32900.4|32977.4|32970.4|32862.4|32855.4|292
1744090500000|2025-04-08 05:35:00|32909.9|32902.9|33039.9|33032.9|33052.4|33045.4|32907.4|32900.4|300
1744090800000|2025-04-08 05:40:00|33042.4|33035.4|32914.9|32907.9|33052.4|33045.4|32899.9|32892.9|265
1744091100000|2025-04-08 05:45:00|32912.4|32905.4|32869.9|32862.9|32919.9|32912.9|32854.9|32847.9|221
1744091400000|2025-04-08 05:50:00|32867.4|32860.4|32947.4|32940.4|32959.9|32952.9|32849.9|32842.9|211
1744091700000|2025-04-08 05:55:00|32949.9|32942.9|32964.9|32957.9|32994.9|32987.9|32907.4|32900.4|365
1744092000000|2025-04-08 06:00:00|32962.4|32955.4|32909.9|32902.9|32962.4|32955.4|32857.4|32850.4|569
1744092300000|2025-04-08 06:05:00|32912.4|32905.4|32894.9|32887.9|32957.4|32950.4|32874.9|32867.9|591
1744092600000|2025-04-08 06:10:00|32892.4|32885.4|32874.9|32867.9|32932.4|32925.4|32862.4|32855.4|434
1744092900000|2025-04-08 06:15:00|32872.4|32865.4|32889.9|32882.9|32897.4|32890.4|32844.9|32837.9|601
1744093200000|2025-04-08 06:20:00|32892.4|32885.4|32949.9|32942.9|32977.4|32970.4|32877.4|32870.4|639
1744093500000|2025-04-08 06:25:00|32947.4|32940.4|32959.9|32952.9|33019.9|33012.9|32924.9|32917.9|1430
1744093800000|2025-04-08 06:30:00|32984.9|32977.9|32974.9|32967.9|33032.4|33025.4|32954.9|32947.9|1373
1744094100000|2025-04-08 06:35:00|32972.4|32965.4|33079.9|33072.9|33082.4|33075.4|32957.4|32950.4|501
1744094400000|2025-04-08 06:40:00|33082.4|33075.4|33072.4|33065.4|33152.4|33145.4|33057.4|33050.4|931
1744094700000|2025-04-08 06:45:00|33074.9|33067.9|33199.9|33192.9|33222.4|33215.4|33067.4|33060.4|873
1744095000000|2025-04-08 06:50:00|33202.4|33195.4|33124.9|33117.9|33214.9|33207.9|33104.9|33097.9|433
1744095300000|2025-04-08 06:55:00|33122.4|33115.4|33164.9|33157.9|33167.4|33160.4|33092.4|33085.4|368
1744095600000|2025-04-08 07:00:00|33159.9|33152.9|33154.9|33147.9|33207.4|33200.4|33074.9|33067.9|578
1744095900000|2025-04-08 07:05:00|33152.4|33145.4|33074.9|33067.9|33159.9|33152.9|33047.4|33040.4|280
1744096200000|2025-04-08 07:10:00|33077.4|33070.4|33079.9|33072.9|33134.9|33127.9|33054.9|33047.9|305
1744096500000|2025-04-08 07:15:00|33082.4|33075.4|33059.9|33052.9|33119.9|33112.9|33052.4|33045.4|129
1744096800000|2025-04-08 07:20:00|33057.4|33050.4|33159.9|33152.9|33179.9|33172.9|33057.4|33050.4|197
1744097100000|2025-04-08 07:25:00|33157.4|33150.4|33154.9|33147.9|33214.9|33207.9|33142.4|33135.4|158
1744097400000|2025-04-08 07:30:00|33152.4|33145.4|33124.9|33117.9|33159.9|33152.9|33069.9|33062.9|178
1744097700000|2025-04-08 07:35:00|33122.4|33115.4|33089.9|33082.9|33129.9|33122.9|33067.4|33060.4|212
1744098000000|2025-04-08 07:40:00|33087.4|33080.4|33117.4|33110.4|33134.9|33127.9|33072.4|33065.4|121
1744098300000|2025-04-08 07:45:00|33114.9|33107.9|33052.4|33045.4|33162.4|33155.4|33042.4|33035.4|196
1744098600000|2025-04-08 07:50:00|33054.9|33047.9|33137.4|33130.4|33149.9|33142.9|33039.9|33032.9|95
1744098900000|2025-04-08 07:55:00|33134.9|33127.9|33167.4|33160.4|33207.4|33200.4|33124.9|33117.9|198
1744099200000|2025-04-08 08:00:00|33164.9|33157.9|33054.9|33047.9|33197.4|33190.4|33049.9|33042.9|457
1744099500000|2025-04-08 08:05:00|33052.4|33045.4|32992.4|32985.4|33054.9|33047.9|32944.9|32937.9|286
1744099800000|2025-04-08 08:10:00|32994.9|32987.9|32904.9|32897.9|33009.9|33002.9|32889.9|32882.9|301
1744100100000|2025-04-08 08:15:00|32902.4|32895.4|32917.4|32910.4|32939.9|32932.9|32884.9|32877.9|220
1744100400000|2025-04-08 08:20:00|32919.9|32912.9|32872.4|32865.4|32957.4|32950.4|32854.9|32847.9|169
1744100700000|2025-04-08 08:25:00|32874.9|32867.9|32869.9|32862.9|32907.4|32900.4|32844.9|32837.9|323
1744101000000|2025-04-08 08:30:00|32872.4|32865.4|32924.9|32917.9|32937.4|32930.4|32859.9|32852.9|90
1744101300000|2025-04-08 08:35:00|32922.4|32915.4|32994.9|32987.9|32997.4|32990.4|32917.4|32910.4|98
1744101600000|2025-04-08 08:40:00|32992.4|32985.4|33024.9|33017.9|33029.9|33022.9|32989.9|32982.9|76
1744101900000|2025-04-08 08:45:00|33022.4|33015.4|32954.9|32947.9|33039.9|33032.9|32954.9|32947.9|203
1744102200000|2025-04-08 08:50:00|32952.4|32945.4|32959.9|32952.9|32974.9|32967.9|32912.4|32905.4|92
1744102500000|2025-04-08 08:55:00|32957.4|32950.4|32999.9|32992.9|33017.4|33010.4|32932.4|32925.4|67
1744102800000|2025-04-08 09:00:00|32997.4|32990.4|32929.9|32922.9|32999.9|32992.9|32902.4|32895.4|97
1744103100000|2025-04-08 09:05:00|32927.4|32920.4|32929.9|32922.9|32932.4|32925.4|32892.4|32885.4|66
1744103400000|2025-04-08 09:10:00|32927.4|32920.4|32914.9|32907.9|32959.9|32952.9|32899.9|32892.9|43
1744103700000|2025-04-08 09:15:00|32912.4|32905.4|32874.9|32867.9|32914.9|32907.9|32869.9|32862.9|138
1744104000000|2025-04-08 09:20:00|32877.4|32870.4|32884.9|32877.9|32919.9|32912.9|32859.9|32852.9|71
1744104300000|2025-04-08 09:25:00|32882.4|32875.4|32804.9|32797.9|32887.4|32880.4|32784.9|32777.9|128
1744104600000|2025-04-08 09:30:00|32802.4|32795.4|32842.4|32835.4|32867.4|32860.4|32802.4|32795.4|64
1744104900000|2025-04-08 09:35:00|32839.9|32832.9|32839.9|32832.9|32859.9|32852.9|32779.9|32772.9|56
1744105200000|2025-04-08 09:40:00|32837.4|32830.4|32894.9|32887.9|32909.9|32902.9|32827.4|32820.4|45
1744105500000|2025-04-08 09:45:00|32892.4|32885.4|32852.4|32845.4|32894.9|32887.9|32817.4|32810.4|47
1744105800000|2025-04-08 09:50:00|32849.9|32842.9|32797.4|32790.4|32867.4|32860.4|32792.4|32785.4|70
1744106100000|2025-04-08 09:55:00|32794.9|32787.9|32714.9|32707.9|32794.9|32787.9|32714.9|32707.9|135
1744106400000|2025-04-08 10:00:00|32717.4|32710.4|32757.4|32750.4|32757.4|32750.4|32654.9|32647.9|208
1744106700000|2025-04-08 10:05:00|32759.9|32752.9|32734.9|32727.9|32779.9|32772.9|32727.4|32720.4|179
1744107000000|2025-04-08 10:10:00|32739.9|32732.9|32667.4|32660.4|32739.9|32732.9|32654.9|32647.9|83
1744107300000|2025-04-08 10:15:00|32669.9|32662.9|32689.9|32682.9|32709.9|32702.9|32654.9|32647.9|42
1744107600000|2025-04-08 10:20:00|32692.4|32685.4|32739.9|32732.9|32742.4|32735.4|32664.9|32657.9|75
1744107900000|2025-04-08 10:25:00|32742.4|32735.4|32749.9|32742.9|32762.4|32755.4|32717.4|32710.4|165
1744108200000|2025-04-08 10:30:00|32747.4|32740.4|32789.9|32782.9|32797.4|32790.4|32724.9|32717.9|48
1744108500000|2025-04-08 10:35:00|32787.4|32780.4|32834.9|32827.9|32842.4|32835.4|32787.4|32780.4|36
1744108800000|2025-04-08 10:40:00|32837.4|32830.4|32847.4|32840.4|32889.9|32882.9|32832.4|32825.4|86
1744109100000|2025-04-08 10:45:00|32844.9|32837.9|32802.4|32795.4|32847.4|32840.4|32802.4|32795.4|33
1744109400000|2025-04-08 10:50:00|32804.9|32797.9|32804.9|32797.9|32807.4|32800.4|32767.4|32760.4|71
1744109700000|2025-04-08 10:55:00|32807.4|32800.4|32769.9|32762.9|32812.4|32805.4|32759.9|32752.9|167
1744110000000|2025-04-08 11:00:00|32772.4|32765.4|32807.4|32800.4|32829.9|32822.9|32772.4|32765.4|120
1744110300000|2025-04-08 11:05:00|32809.9|32802.9|32859.9|32852.9|32862.4|32855.4|32772.4|32765.4|66
1744110600000|2025-04-08 11:10:00|32857.4|32850.4|32794.9|32787.9|32882.4|32875.4|32784.9|32777.9|190
1744110900000|2025-04-08 11:15:00|32797.4|32790.4|32889.9|32882.9|32969.9|32962.9|32774.9|32767.9|623
1744111200000|2025-04-08 11:20:00|32892.4|32885.4|32944.9|32937.9|32974.9|32967.9|32889.9|32882.9|134
1744111500000|2025-04-08 11:25:00|32942.4|32935.4|32964.9|32957.9|32969.9|32962.9|32914.9|32907.9|85
1744111800000|2025-04-08 11:30:00|32954.9|32947.9|33037.4|33030.4|33039.9|33032.9|32944.9|32937.9|108
1744112100000|2025-04-08 11:35:00|33044.9|33037.9|33122.4|33115.4|33164.9|33157.9|33014.9|33007.9|299
1744112400000|2025-04-08 11:40:00|33124.9|33117.9|33177.4|33170.4|33187.4|33180.4|33104.9|33097.9|249
1744112700000|2025-04-08 11:45:00|33179.9|33172.9|33202.4|33195.4|33217.4|33210.4|33134.9|33127.9|148
1744113000000|2025-04-08 11:50:00|33204.9|33197.9|33297.4|33290.4|33297.4|33290.4|33187.4|33180.4|252
1744113300000|2025-04-08 11:55:00|33294.9|33287.9|33359.9|33352.9|33407.4|33400.4|33254.9|33247.9|325
1744113600000|2025-04-08 12:00:00|33354.9|33347.9|33349.9|33342.9|33422.4|33415.4|33332.4|33325.4|469
1744113900000|2025-04-08 12:05:00|33347.4|33340.4|33374.9|33367.9|33392.4|33385.4|33294.9|33287.9|361
1744114200000|2025-04-08 12:10:00|33377.4|33370.4|33372.4|33365.4|33419.9|33412.9|33367.4|33360.4|260
1744114500000|2025-04-08 12:15:00|33374.9|33367.9|33447.4|33440.4|33482.4|33475.4|33362.4|33355.4|298
1744114800000|2025-04-08 12:20:00|33449.9|33442.9|33357.4|33350.4|33459.9|33452.9|33312.4|33305.4|386
1744115100000|2025-04-08 12:25:00|33352.4|33345.4|33399.9|33392.9|33429.9|33422.9|33314.9|33307.9|172
1744115400000|2025-04-08 12:30:00|33402.4|33395.4|33379.9|33372.9|33434.9|33427.9|33344.9|33337.9|114
1744115700000|2025-04-08 12:35:00|33382.4|33375.4|33332.4|33325.4|33407.4|33400.4|33324.9|33317.9|152
1744116000000|2025-04-08 12:40:00|33334.9|33327.9|33339.9|33332.9|33367.4|33360.4|33307.4|33300.4|152
1744116300000|2025-04-08 12:45:00|33342.4|33335.4|33339.9|33332.9|33392.4|33385.4|33317.4|33310.4|184
1744116600000|2025-04-08 12:50:00|33342.4|33335.4|33349.9|33342.9|33372.4|33365.4|33324.9|33317.9|83
1744116900000|2025-04-08 12:55:00|33347.4|33340.4|33394.9|33387.9|33404.9|33397.9|33319.9|33312.9|53
1744117200000|2025-04-08 13:00:00|33392.4|33385.4|33429.9|33422.9|33444.9|33437.9|33354.9|33347.9|88
1744117500000|2025-04-08 13:05:00|33427.4|33420.4|33534.9|33527.9|33562.4|33555.4|33372.4|33365.4|499
1744117800000|2025-04-08 13:10:00|33539.9|33532.9|33614.9|33607.9|33659.9|33652.9|33512.4|33505.4|521
1744118100000|2025-04-08 13:15:00|33617.4|33610.4|33622.4|33615.4|33669.9|33662.9|33562.4|33555.4|255
1744118400000|2025-04-08 13:20:00|33619.9|33612.9|33579.9|33572.9|33657.4|33650.4|33559.9|33552.9|217
1744118700000|2025-04-08 13:25:00|33577.4|33570.4|33672.4|33665.4|33694.9|33687.9|33577.4|33570.4|501
1744119000000|2025-04-08 13:30:00|33669.9|33662.9|33647.4|33640.4|33699.9|33692.9|33612.4|33605.4|857
1744119300000|2025-04-08 13:35:00|33649.9|33642.9|33574.9|33567.9|33657.4|33650.4|33534.9|33527.9|672
1744119600000|2025-04-08 13:40:00|33577.4|33570.4|33664.9|33657.9|33692.4|33685.4|33552.4|33545.4|721
1744119900000|2025-04-08 13:45:00|33667.4|33660.4|33634.9|33627.9|33744.9|33737.9|33622.4|33615.4|544
1744120200000|2025-04-08 13:50:00|33642.4|33635.4|33749.9|33742.9|33749.9|33742.9|33592.4|33585.4|664
1744120500000|2025-04-08 13:55:00|33742.4|33735.4|33807.4|33800.4|33837.4|33830.4|33707.4|33700.4|614
1744120800000|2025-04-08 14:00:00|33802.4|33795.4|33869.9|33862.9|33897.4|33890.4|33777.4|33770.4|905
1744121100000|2025-04-08 14:05:00|33872.4|33865.4|33862.4|33855.4|33892.4|33885.4|33792.4|33785.4|557
1744121400000|2025-04-08 14:10:00|33864.9|33857.9|33829.9|33822.9|33879.9|33872.9|33777.4|33770.4|278
1744121700000|2025-04-08 14:15:00|33834.9|33827.9|33832.4|33825.4|33887.4|33880.4|33809.9|33802.9|396
1744122000000|2025-04-08 14:20:00|33837.4|33830.4|33797.4|33790.4|33882.4|33875.4|33792.4|33785.4|193
1744122300000|2025-04-08 14:25:00|33799.9|33792.9|33817.4|33810.4|33894.9|33887.9|33784.9|33777.9|652
1744122600000|2025-04-08 14:30:00|33819.9|33812.9|33857.4|33850.4|33867.4|33860.4|33774.9|33767.9|490
1744122900000|2025-04-08 14:35:00|33854.9|33847.9|33864.9|33857.9|33894.9|33887.9|33822.4|33815.4|271
1744123200000|2025-04-08 14:40:00|33867.4|33860.4|33699.9|33692.9|33872.4|33865.4|33697.4|33690.4|353
1744123500000|2025-04-08 14:45:00|33697.4|33690.4|33617.4|33610.4|33719.9|33712.9|33602.4|33595.4|407
1744123800000|2025-04-08 14:50:00|33614.9|33607.9|33562.4|33555.4|33649.9|33642.9|33557.4|33550.4|262
1744124100000|2025-04-08 14:55:00|33564.9|33557.9|33397.4|33390.4|33567.4|33560.4|33387.4|33380.4|659
1744124400000|2025-04-08 15:00:00|33399.9|33392.9|33467.4|33460.4|33507.4|33500.4|33389.9|33382.9|650
1744124700000|2025-04-08 15:05:00|33462.4|33455.4|33327.4|33320.4|33462.4|33455.4|33282.4|33275.4|623
1744125000000|2025-04-08 15:10:00|33329.9|33322.9|33277.4|33270.4|33344.9|33337.9|33214.9|33207.9|386
1744125300000|2025-04-08 15:15:00|33279.9|33272.9|33342.4|33335.4|33342.4|33335.4|33219.9|33212.9|303
1744125600000|2025-04-08 15:20:00|33344.9|33337.9|33299.9|33292.9|33424.9|33417.9|33267.4|33260.4|402
1744125900000|2025-04-08 15:25:00|33297.4|33290.4|33277.4|33270.4|33349.9|33342.9|33272.4|33265.4|169
1744126200000|2025-04-08 15:30:00|33279.9|33272.9|33352.4|33345.4|33379.9|33372.9|33267.4|33260.4|361
1744126500000|2025-04-08 15:35:00|33347.4|33340.4|33497.4|33490.4|33542.4|33535.4|33334.9|33327.9|657
1744126800000|2025-04-08 15:40:00|33494.9|33487.9|33477.4|33470.4|33544.9|33537.9|33442.4|33435.4|230
1744127100000|2025-04-08 15:45:00|33474.9|33467.9|33367.4|33360.4|33514.9|33507.9|33352.4|33345.4|195
1744127400000|2025-04-08 15:50:00|33369.9|33362.9|33402.4|33395.4|33402.4|33395.4|33287.4|33280.4|314
1744127700000|2025-04-08 15:55:00|33404.9|33397.9|33484.9|33477.9|33497.4|33490.4|33399.9|33392.9|199
1744128000000|2025-04-08 16:00:00|33479.9|33472.9|33507.4|33500.4|33517.4|33510.4|33437.4|33430.4|264
1744128300000|2025-04-08 16:05:00|33509.9|33502.9|33457.4|33450.4|33557.4|33550.4|33452.4|33445.4|243
1744128600000|2025-04-08 16:10:00|33454.9|33447.9|33397.4|33390.4|33514.9|33507.9|33392.4|33385.4|304
1744128900000|2025-04-08 16:15:00|33392.4|33385.4|33272.4|33265.4|33414.9|33407.9|33244.9|33237.9|345
1744129200000|2025-04-08 16:20:00|33269.9|33262.9|33222.4|33215.4|33312.4|33305.4|33207.4|33200.4|245
1744129500000|2025-04-08 16:25:00|33219.9|33212.9|33327.4|33320.4|33332.4|33325.4|33184.9|33177.9|193
1744129800000|2025-04-08 16:30:00|33324.9|33317.9|33179.9|33172.9|33354.9|33347.9|33152.4|33145.4|432
1744130100000|2025-04-08 16:35:00|33177.4|33170.4|33019.9|33012.9|33222.4|33215.4|32992.4|32985.4|384
1744130400000|2025-04-08 16:40:00|33014.9|33007.9|32994.9|32987.9|33044.9|33037.9|32932.4|32925.4|472
1744130700000|2025-04-08 16:45:00|32989.9|32982.9|33117.4|33110.4|33159.9|33152.9|32954.9|32947.9|928
1744131000000|2025-04-08 16:50:00|33119.9|33112.9|33047.4|33040.4|33159.9|33152.9|33004.9|32997.9|322
1744131300000|2025-04-08 16:55:00|33052.4|33045.4|32879.9|32872.9|33114.9|33107.9|32864.9|32857.9|629
1744131600000|2025-04-08 17:00:00|32882.4|32875.4|32939.9|32932.9|32944.9|32937.9|32832.4|32825.4|293
1744131900000|2025-04-08 17:05:00|32937.4|32930.4|32749.9|32742.9|32982.4|32975.4|32734.9|32727.9|340
1744132200000|2025-04-08 17:10:00|32747.4|32740.4|32654.9|32647.9|32769.9|32762.9|32584.9|32577.9|561
1744132500000|2025-04-08 17:15:00|32652.4|32645.4|32654.9|32647.9|32804.9|32797.9|32642.4|32635.4|425
1744132800000|2025-04-08 17:20:00|32652.4|32645.4|32572.4|32565.4|32679.9|32672.9|32524.9|32517.9|293
1744133100000|2025-04-08 17:25:00|32574.9|32567.9|32392.4|32385.4|32614.9|32607.9|32392.4|32385.4|487
1744133400000|2025-04-08 17:30:00|32389.9|32382.9|32339.9|32332.9|32484.9|32477.9|32329.9|32322.9|434
1744133700000|2025-04-08 17:35:00|32342.4|32335.4|32639.9|32632.9|32692.4|32685.4|32334.9|32327.9|1178
1744134000000|2025-04-08 17:40:00|32634.9|32627.9|32839.9|32832.9|32957.4|32950.4|32634.9|32627.9|534
1744134300000|2025-04-08 17:45:00|32844.9|32837.9|32699.9|32692.9|32864.9|32857.9|32654.9|32647.9|366
1744134600000|2025-04-08 17:50:00|32697.4|32690.4|32684.9|32677.9|32799.9|32792.9|32599.9|32592.9|348
1744134900000|2025-04-08 17:55:00|32679.9|32672.9|32774.9|32767.9|32809.9|32802.9|32672.4|32665.4|253
1744135200000|2025-04-08 18:00:00|32779.9|32772.9|32679.9|32672.9|32794.9|32787.9|32644.9|32637.9|209
1744135500000|2025-04-08 18:05:00|32682.4|32675.4|32564.9|32557.9|32689.9|32682.9|32529.9|32522.9|187
1744135800000|2025-04-08 18:10:00|32567.4|32560.4|32529.9|32522.9|32607.4|32600.4|32504.9|32497.9|197
1744136100000|2025-04-08 18:15:00|32527.4|32520.4|32659.9|32652.9|32704.9|32697.9|32517.4|32510.4|263
1744136400000|2025-04-08 18:20:00|32662.4|32655.4|32629.9|32622.9|32689.9|32682.9|32547.4|32540.4|186
1744136700000|2025-04-08 18:25:00|32639.9|32632.9|32469.9|32462.9|32639.9|32632.9|32459.9|32452.9|286
1744137000000|2025-04-08 18:30:00|32472.4|32465.4|32577.4|32570.4|32844.9|32837.9|32472.4|32465.4|1052
1744137300000|2025-04-08 18:35:00|32574.9|32567.9|32559.9|32552.9|32587.4|32580.4|32459.9|32452.9|615
1744137600000|2025-04-08 18:40:00|32557.4|32550.4|32462.4|32455.4|32567.4|32560.4|32462.4|32455.4|154
1744137900000|2025-04-08 18:45:00|32469.9|32462.9|32584.9|32577.9|32619.9|32612.9|32469.9|32462.9|368
1744138200000|2025-04-08 18:50:00|32587.4|32580.4|32544.9|32537.9|32644.9|32637.9|32537.4|32530.4|139
1744138500000|2025-04-08 18:55:00|32542.4|32535.4|32464.9|32457.9|32564.9|32557.9|32464.9|32457.9|157
1744138800000|2025-04-08 19:00:00|32467.4|32460.4|32389.9|32382.9|32494.9|32487.9|32382.4|32375.4|202
1744139100000|2025-04-08 19:05:00|32392.4|32385.4|32224.9|32217.9|32422.4|32415.4|32222.4|32215.4|361
1744139400000|2025-04-08 19:10:00|32219.9|32212.9|32124.9|32117.9|32279.9|32272.9|32109.9|32102.9|560
1744139700000|2025-04-08 19:15:00|32127.4|32120.4|32024.9|32017.9|32152.4|32145.4|31957.4|31950.4|527
1744140000000|2025-04-08 19:20:00|32017.4|32010.4|32139.9|32132.9|32162.4|32155.4|32017.4|32010.4|462
1744140300000|2025-04-08 19:25:00|32142.4|32135.4|32212.4|32205.4|32267.4|32260.4|32134.9|32127.9|227
1744140600000|2025-04-08 19:30:00|32209.9|32202.9|32054.9|32047.9|32227.4|32220.4|32054.9|32047.9|233
1744140900000|2025-04-08 19:35:00|32052.4|32045.4|31842.4|31835.4|32052.4|32045.4|31814.9|31807.9|212
1744141200000|2025-04-08 19:40:00|31844.9|31837.9|31819.9|31812.9|31987.4|31980.4|31814.9|31807.9|246
1744141500000|2025-04-08 19:45:00|31829.9|31822.9|31834.9|31827.9|31934.9|31927.9|31789.9|31782.9|423
1744141800000|2025-04-08 19:50:00|31837.4|31830.4|32157.4|32150.4|32199.9|32192.9|31837.4|31830.4|699
1744142100000|2025-04-08 19:55:00|32154.9|32147.9|32184.9|32177.9|32264.9|32257.9|32027.4|32020.4|1122
1744142400000|2025-04-08 20:00:00|32189.9|32182.9|32212.4|32205.4|32272.4|32265.4|32157.4|32150.4|443
1744142700000|2025-04-08 20:05:00|32209.9|32202.9|32224.9|32217.9|32314.9|32307.9|32167.4|32160.4|102
1744143000000|2025-04-08 20:10:00|32227.4|32220.4|32147.4|32140.4|32239.9|32232.9|32127.4|32120.4|356
1744143300000|2025-04-08 20:15:00|32144.9|32137.9|32149.9|32142.9|32199.9|32192.9|32124.9|32117.9|53
1744143600000|2025-04-08 20:20:00|32152.4|32145.4|32027.4|32020.4|32154.9|32147.9|32027.4|32020.4|75
1744143900000|2025-04-08 20:25:00|32024.9|32017.9|32002.4|31995.4|32059.9|32052.9|31979.9|31972.9|166
1744144200000|2025-04-08 20:30:00|31999.9|31992.9|32039.9|32032.9|32067.4|32060.4|31989.9|31982.9|22
1744144500000|2025-04-08 20:35:00|32037.4|32030.4|32059.9|32052.9|32134.9|32127.9|32037.4|32030.4|63
1744144800000|2025-04-08 20:40:00|32057.4|32050.4|32027.4|32020.4|32077.4|32070.4|32022.4|32015.4|56
1744145100000|2025-04-08 20:45:00|32024.9|32017.9|32077.4|32070.4|32079.9|32072.9|31997.4|31990.4|71
1744145400000|2025-04-08 20:50:00|32074.9|32067.9|32062.4|32055.4|32114.9|32107.9|32062.4|32055.4|47
1744145700000|2025-04-08 20:55:00|32064.9|32057.9|32087.4|32080.4|32119.9|32112.9|32042.4|32035.4|59
1744146000000|2025-04-08 21:00:00|32079.9|32072.9|32082.4|32075.4|32149.9|32142.9|32077.4|32070.4|4
1744146300000|2025-04-08 21:05:00|32079.9|32072.9|32079.9|32072.9|32082.4|32075.4|32079.9|32072.9|0
1744146600000|2025-04-08 21:10:00|32082.4|32075.4|32092.6|32062.6|32093.5|32075.4|32079.9|32062.6|39808
1744146900000|2025-04-08 21:15:00|32092.8|32062.8|32076.9|32046.9|32096.8|32066.8|32076.9|32046.9|0
1744147200000|2025-04-08 21:20:00|32077.1|32047.1|32080.1|32050.1|32084.4|32054.4|32075.5|32045.5|0
1744147500000|2025-04-08 21:25:00|32078.5|32048.5|32085.6|32055.6|32086.4|32056.4|32078.2|32048.2|0
1744147800000|2025-04-08 21:30:00|32085.7|32055.7|32093.4|32063.4|32094.6|32064.6|32085.4|32055.4|0
1744148100000|2025-04-08 21:35:00|32092.9|32062.9|32095.4|32065.4|32098.8|32068.8|32092.7|32062.7|0
1744148400000|2025-04-08 21:40:00|32096.1|32066.1|32097|32067|32105|32075|32096.1|32066.1|0
1744148700000|2025-04-08 21:45:00|32097.6|32067.6|32099.4|32069.4|32101.6|32071.6|32095.5|32065.5|0
1744149000000|2025-04-08 21:50:00|32099.6|32069.6|32102.4|32072.4|32103.3|32073.3|32095.3|32065.3|0
1744149300000|2025-04-08 21:55:00|32102.2|32072.2|32080.8|32050.8|32103.1|32073.1|32080.8|32050.8|0
1744149600000|2025-04-08 22:00:00|32084.2|32054.2|31866.8|31851.8|32102.2|32081.8|31821.8|31806.8|54
1744149900000|2025-04-08 22:05:00|31869.3|31854.3|31864.3|31849.3|31906.8|31891.8|31801.8|31786.8|44
1744150200000|2025-04-08 22:10:00|31866.8|31851.8|31836.8|31821.8|31901.8|31886.8|31756.8|31741.8|48
1744150500000|2025-04-08 22:15:00|31839.3|31824.3|31779.3|31764.3|31849.3|31834.3|31739.3|31724.3|28
1744150800000|2025-04-08 22:20:00|31781.8|31766.8|31811.8|31796.8|31854.3|31839.3|31726.8|31711.8|133
1744151100000|2025-04-08 22:25:00|31809.3|31794.3|31856.8|31841.8|31896.8|31881.8|31796.8|31781.8|65
1744151400000|2025-04-08 22:30:00|31859.3|31844.3|31904.3|31889.3|31904.3|31889.3|31849.3|31834.3|2
1744151700000|2025-04-08 22:35:00|31861.8|31846.8|31841.8|31826.8|31881.8|31866.8|31806.8|31791.8|75
1744152000000|2025-04-08 22:40:00|31844.3|31829.3|31876.8|31861.8|31906.8|31891.8|31776.8|31761.8|58
1744152300000|2025-04-08 22:45:00|31874.3|31859.3|31874.3|31859.3|31909.3|31894.3|31861.8|31846.8|37
1744152600000|2025-04-08 22:50:00|31876.8|31861.8|31916.8|31901.8|31926.8|31911.8|31876.8|31861.8|48
1744152900000|2025-04-08 22:55:00|31914.3|31899.3|31959.3|31944.3|31966.8|31951.8|31906.8|31891.8|36
1744153200000|2025-04-08 23:00:00|31956.8|31941.8|31874.3|31859.3|31956.8|31941.8|31869.3|31854.3|64
1744153500000|2025-04-08 23:05:00|31876.8|31861.8|31866.8|31851.8|31899.3|31884.3|31824.3|31809.3|78
1744153800000|2025-04-08 23:10:00|31864.3|31849.3|31831.8|31816.8|31884.3|31869.3|31831.8|31816.8|9
1744154100000|2025-04-08 23:15:00|31829.3|31814.3|31806.8|31791.8|31856.8|31841.8|31749.3|31734.3|133
1744154400000|2025-04-08 23:20:00|31804.3|31789.3|31774.3|31759.3|31834.3|31819.3|31721.8|31706.8|211
1744154700000|2025-04-08 23:25:00|31776.8|31761.8|31744.3|31729.3|31789.3|31774.3|31706.8|31691.8|119
1744155000000|2025-04-08 23:30:00|31746.8|31731.8|31737.8|31730.8|31790.3|31783.3|31720.3|31711.8|26096
1744155300000|2025-04-08 23:35:00|31740.3|31733.3|31827.8|31820.8|31895.3|31888.3|31740.3|31733.3|155
1744155600000|2025-04-08 23:40:00|31832.8|31825.8|31867.8|31860.8|31935.3|31928.3|31832.8|31825.8|261
1744155900000|2025-04-08 23:45:00|31865.3|31858.3|32040.3|32033.3|32090.3|32083.3|31855.3|31848.3|334
1744156200000|2025-04-08 23:50:00|32037.8|32030.8|32142.8|32135.8|32145.3|32138.3|32010.3|32003.3|230
1744156500000|2025-04-08 23:55:00|32145.3|32138.3|32190.3|32183.3|32245.3|32238.3|32122.8|32115.8|300
1744156800000|2025-04-09 00:00:00|32192.8|32185.8|32162.8|32155.8|32305.3|32298.3|32065.3|32058.3|932
1744157100000|2025-04-09 00:05:00|32165.3|32158.3|31940.3|31933.3|32187.8|32180.8|31880.3|31873.3|447
1744157400000|2025-04-09 00:10:00|31942.8|31935.8|32097.8|32090.8|32182.8|32175.8|31917.8|31910.8|331
1744157700000|2025-04-09 00:15:00|32095.3|32088.3|31940.3|31933.3|32095.3|32088.3|31847.8|31840.8|446
1744158000000|2025-04-09 00:20:00|31937.8|31930.8|31872.8|31865.8|31995.3|31988.3|31847.8|31840.8|299
1744158300000|2025-04-09 00:25:00|31870.3|31863.3|31780.3|31773.3|31892.8|31885.8|31697.8|31690.8|399
1744158600000|2025-04-09 00:30:00|31782.8|31775.8|31865.3|31858.3|31942.8|31935.8|31760.3|31753.3|359
1744158900000|2025-04-09 00:35:00|31862.8|31855.8|31850.3|31843.3|31920.3|31913.3|31760.3|31753.3|338
1744159200000|2025-04-09 00:40:00|31852.8|31845.8|31932.8|31925.8|31940.3|31933.3|31775.3|31768.3|373
1744159500000|2025-04-09 00:45:00|31935.3|31928.3|31840.3|31833.3|31992.8|31985.8|31810.3|31803.3|340
1744159800000|2025-04-09 00:50:00|31845.3|31838.3|31887.8|31880.8|31925.3|31918.3|31827.8|31820.8|321
1744160100000|2025-04-09 00:55:00|31890.3|31883.3|32050.3|32043.3|32052.8|32045.8|31865.3|31858.3|326
1744160400000|2025-04-09 01:00:00|32040.3|32033.3|32067.8|32060.8|32095.3|32088.3|31975.3|31968.3|373
1744160700000|2025-04-09 01:05:00|32070.3|32063.3|32020.3|32013.3|32095.3|32088.3|31957.8|31950.8|186
1744161000000|2025-04-09 01:10:00|32017.8|32010.8|31970.3|31963.3|32035.3|32028.3|31930.3|31923.3|178
1744161300000|2025-04-09 01:15:00|31972.8|31965.8|31967.8|31960.8|32130.3|32123.3|31955.3|31948.3|417
1744161600000|2025-04-09 01:20:00|31970.3|31963.3|31897.8|31890.8|31982.8|31975.8|31875.3|31868.3|123
1744161900000|2025-04-09 01:25:00|31900.3|31893.3|31830.3|31823.3|31902.8|31895.8|31800.3|31793.3|293
1744162200000|2025-04-09 01:30:00|31827.8|31820.8|31885.3|31878.3|31895.3|31888.3|31787.8|31780.8|383
1744162500000|2025-04-09 01:35:00|31887.8|31880.8|31930.3|31923.3|31940.3|31933.3|31845.3|31838.3|219
1744162800000|2025-04-09 01:40:00|31932.8|31925.8|31937.8|31930.8|31977.8|31970.8|31920.3|31913.3|279
1744163100000|2025-04-09 01:45:00|31940.3|31933.3|32090.3|32083.3|32095.3|32088.3|31925.3|31918.3|316
1744163400000|2025-04-09 01:50:00|32092.8|32085.8|32070.3|32063.3|32120.3|32113.3|32017.8|32010.8|342
1744163700000|2025-04-09 01:55:00|32072.8|32065.8|32150.3|32143.3|32155.3|32148.3|32022.8|32015.8|284
1744164000000|2025-04-09 02:00:00|32152.8|32145.8|32127.8|32120.8|32212.8|32205.8|32085.3|32078.3|374
1744164300000|2025-04-09 02:05:00|32130.3|32123.3|32100.3|32093.3|32135.3|32128.3|32075.3|32068.3|154
1744164600000|2025-04-09 02:10:00|32102.8|32095.8|32167.8|32160.8|32200.3|32193.3|32095.3|32088.3|236
1744164900000|2025-04-09 02:15:00|32165.3|32158.3|32215.3|32208.3|32245.3|32238.3|32160.3|32153.3|272
1744165200000|2025-04-09 02:20:00|32217.8|32210.8|32200.3|32193.3|32222.8|32215.8|32147.8|32140.8|165
1744165500000|2025-04-09 02:25:00|32195.3|32188.3|32145.3|32138.3|32245.3|32238.3|32125.3|32118.3|223
1744165800000|2025-04-09 02:30:00|32147.8|32140.8|32192.8|32185.8|32235.3|32228.3|32147.8|32140.8|151
1744166100000|2025-04-09 02:35:00|32190.3|32183.3|32177.8|32170.8|32285.3|32278.3|32170.3|32163.3|198
1744166400000|2025-04-09 02:40:00|32180.3|32173.3|32130.3|32123.3|32202.8|32195.8|32125.3|32118.3|183
1744166700000|2025-04-09 02:45:00|32127.8|32120.8|32090.3|32083.3|32155.3|32148.3|32085.3|32078.3|147
1744167000000|2025-04-09 02:50:00|32092.8|32085.8|32070.3|32063.3|32097.8|32090.8|32062.8|32055.8|88
1744167300000|2025-04-09 02:55:00|32067.8|32060.8|32035.3|32028.3|32072.8|32065.8|32000.3|31993.3|110
1744167600000|2025-04-09 03:00:00|32045.3|32038.3|31970.3|31963.3|32055.3|32048.3|31950.3|31943.3|266
1744167900000|2025-04-09 03:05:00|31967.8|31960.8|32007.8|32000.8|32042.8|32035.8|31952.8|31945.8|220
1744168200000|2025-04-09 03:10:00|32005.3|31998.3|32015.3|32008.3|32035.3|32028.3|31995.3|31988.3|82
1744168500000|2025-04-09 03:15:00|32017.8|32010.8|31935.3|31928.3|32040.3|32033.3|31935.3|31928.3|101
1744168800000|2025-04-09 03:20:00|31937.8|31930.8|31940.3|31933.3|31972.8|31965.8|31927.8|31920.8|134
1744169100000|2025-04-09 03:25:00|31942.8|31935.8|31920.3|31913.3|31967.8|31960.8|31897.8|31890.8|144
1744169400000|2025-04-09 03:30:00|31910.3|31903.3|31980.3|31973.3|32007.8|32000.8|31875.3|31868.3|320
1744169700000|2025-04-09 03:35:00|31977.8|31970.8|31877.8|31870.8|31977.8|31970.8|31845.3|31838.3|321
1744170000000|2025-04-09 03:40:00|31880.3|31873.3|31840.3|31833.3|31895.3|31888.3|31830.3|31823.3|327
1744170300000|2025-04-09 03:45:00|31842.8|31835.8|31820.3|31813.3|31885.3|31878.3|31807.8|31800.8|216
1744170600000|2025-04-09 03:50:00|31822.8|31815.8|31782.8|31775.8|31845.3|31838.3|31782.8|31775.8|220
1744170900000|2025-04-09 03:55:00|31780.3|31773.3|31802.8|31795.8|31810.3|31803.3|31747.8|31740.8|214
1744171200000|2025-04-09 04:00:00|31800.3|31793.3|31775.3|31768.3|31985.3|31978.3|31747.8|31740.8|837
1744171500000|2025-04-09 04:05:00|31772.8|31765.8|31640.3|31633.3|31807.8|31800.8|31625.3|31618.3|640
1744171800000|2025-04-09 04:10:00|31625.3|31618.3|31740.3|31733.3|31790.3|31783.3|31625.3|31618.3|460
1744172100000|2025-04-09 04:15:00|31745.3|31738.3|31575.3|31568.3|31815.3|31808.3|31575.3|31568.3|508
1744172400000|2025-04-09 04:20:00|31577.8|31570.8|31407.8|31400.8|31600.3|31593.3|31395.3|31388.3|447
1744172700000|2025-04-09 04:25:00|31405.3|31398.3|31322.8|31315.8|31427.8|31420.8|31252.8|31245.8|517
1744173000000|2025-04-09 04:30:00|31325.3|31318.3|31570.3|31563.3|31570.3|31563.3|31322.8|31315.8|393
1744173300000|2025-04-09 04:35:00|31567.8|31560.8|31445.3|31438.3|31615.3|31608.3|31432.8|31425.8|219
1744173600000|2025-04-09 04:40:00|31447.8|31440.8|31465.3|31458.3|31490.3|31483.3|31375.3|31368.3|231
1744173900000|2025-04-09 04:45:00|31467.8|31460.8|31645.3|31638.3|31705.3|31698.3|31465.3|31458.3|237
1744174200000|2025-04-09 04:50:00|31642.8|31635.8|31580.3|31573.3|31680.3|31673.3|31572.8|31565.8|227
1744174500000|2025-04-09 04:55:00|31577.8|31570.8|31432.8|31425.8|31592.8|31585.8|31432.8|31425.8|239
1744174800000|2025-04-09 05:00:00|31430.3|31423.3|31550.3|31543.3|31582.8|31575.8|31360.3|31353.3|511
1744175100000|2025-04-09 05:05:00|31547.8|31540.8|31532.8|31525.8|31552.8|31545.8|31405.3|31398.3|454
1744175400000|2025-04-09 05:10:00|31530.3|31523.3|31525.3|31518.3|31615.3|31608.3|31500.3|31493.3|428
1744175700000|2025-04-09 05:15:00|31532.8|31525.8|31635.3|31628.3|31655.3|31648.3|31515.3|31508.3|373
1744176000000|2025-04-09 05:20:00|31637.8|31630.8|31612.8|31605.8|31680.3|31673.3|31580.3|31573.3|203
1744176300000|2025-04-09 05:25:00|31615.3|31608.3|31580.3|31573.3|31660.3|31653.3|31560.3|31553.3|246
1744176600000|2025-04-09 05:30:00|31577.8|31570.8|31507.8|31500.8|31607.8|31600.8|31462.8|31455.8|226
1744176900000|2025-04-09 05:35:00|31505.3|31498.3|31522.8|31515.8|31565.3|31558.3|31455.3|31448.3|272
1744177200000|2025-04-09 05:40:00|31525.3|31518.3|31637.8|31630.8|31640.3|31633.3|31525.3|31518.3|198
1744177500000|2025-04-09 05:45:00|31635.3|31628.3|31630.3|31623.3|31685.3|31678.3|31552.8|31545.8|159
1744177800000|2025-04-09 05:50:00|31627.8|31620.8|31650.3|31643.3|31692.8|31685.8|31622.8|31615.8|142
1744178100000|2025-04-09 05:55:00|31652.8|31645.8|31740.3|31733.3|31740.3|31733.3|31605.3|31598.3|203
1744178400000|2025-04-09 06:00:00|31745.3|31738.3|31850.3|31843.3|31867.8|31860.8|31740.3|31733.3|352
1744178700000|2025-04-09 06:05:00|31847.8|31840.8|31882.8|31875.8|31955.3|31948.3|31820.3|31813.3|434
1744179000000|2025-04-09 06:10:00|31880.3|31873.3|32007.8|32000.8|32017.8|32010.8|31835.3|31828.3|199
1744179300000|2025-04-09 06:15:00|32010.3|32003.3|31907.8|31900.8|32022.8|32015.8|31900.3|31893.3|392
1744179600000|2025-04-09 06:20:00|31910.3|31903.3|31807.8|31800.8|31917.8|31910.8|31787.8|31780.8|431
1744179900000|2025-04-09 06:25:00|31805.3|31798.3|31750.3|31743.3|31822.8|31815.8|31735.3|31728.3|1276
1744180200000|2025-04-09 06:30:00|31760.3|31753.3|31790.3|31783.3|31822.8|31815.8|31717.8|31710.8|1227
1744180500000|2025-04-09 06:35:00|31792.8|31785.8|31775.3|31768.3|31857.8|31850.8|31742.8|31735.8|412
1744180800000|2025-04-09 06:40:00|31772.8|31765.8|31785.3|31778.3|31802.8|31795.8|31737.8|31730.8|615
1744181100000|2025-04-09 06:45:00|31787.8|31780.8|31745.3|31738.3|31810.3|31803.3|31742.8|31735.8|404
1744181400000|2025-04-09 06:50:00|31747.8|31740.8|31795.3|31788.3|31797.8|31790.8|31747.8|31740.8|281
1744181700000|2025-04-09 06:55:00|31797.8|31790.8|31797.8|31790.8|31825.3|31818.3|31755.3|31748.3|291
1744182000000|2025-04-09 07:00:00|31795.3|31788.3|32087.8|32080.8|32295.3|32288.3|31780.3|31773.3|1170
1744182300000|2025-04-09 07:05:00|32085.3|32078.3|32027.8|32020.8|32135.3|32128.3|31967.8|31960.8|776
1744182600000|2025-04-09 07:10:00|32025.3|32018.3|32215.3|32208.3|32215.3|32208.3|31995.3|31988.3|415
1744182900000|2025-04-09 07:15:00|32212.8|32205.8|32185.3|32178.3|32260.3|32253.3|32127.8|32120.8|409
1744183200000|2025-04-09 07:20:00|32175.3|32168.3|32115.3|32108.3|32185.3|32178.3|32040.3|32033.3|296
1744183500000|2025-04-09 07:25:00|32117.8|32110.8|32175.3|32168.3|32212.8|32205.8|32105.3|32098.3|425
1744183800000|2025-04-09 07:30:00|32177.8|32170.8|32315.3|32308.3|32317.8|32310.8|32090.3|32083.3|260
1744184100000|2025-04-09 07:35:00|32312.8|32305.8|32345.3|32338.3|32375.3|32368.3|32255.3|32248.3|265
1744184400000|2025-04-09 07:40:00|32347.8|32340.8|32432.8|32425.8|32455.3|32448.3|32340.3|32333.3|403
1744184700000|2025-04-09 07:45:00|32435.3|32428.3|32390.3|32383.3|32450.3|32443.3|32342.8|32335.8|248
1744185000000|2025-04-09 07:50:00|32392.8|32385.8|32320.3|32313.3|32405.3|32398.3|32305.3|32298.3|304
1744185300000|2025-04-09 07:55:00|32315.3|32308.3|32435.3|32428.3|32435.3|32428.3|32292.8|32285.8|796
1744185600000|2025-04-09 08:00:00|32430.3|32423.3|32305.3|32298.3|32550.3|32543.3|32270.3|32263.3|1711
1744185900000|2025-04-09 08:05:00|32302.8|32295.8|32195.3|32188.3|32315.3|32308.3|32155.3|32148.3|425
1744186200000|2025-04-09 08:10:00|32200.3|32193.3|32137.8|32130.8|32222.8|32215.8|32082.8|32075.8|236
1744186500000|2025-04-09 08:15:00|32145.3|32138.3|32217.8|32210.8|32222.8|32215.8|32125.3|32118.3|338
1744186800000|2025-04-09 08:20:00|32220.3|32213.3|32240.3|32233.3|32300.3|32293.3|32187.8|32180.8|196
1744187100000|2025-04-09 08:25:00|32237.8|32230.8|32040.3|32033.3|32280.3|32273.3|32030.3|32023.3|292
1744187400000|2025-04-09 08:30:00|32042.8|32035.8|32007.8|32000.8|32057.8|32050.8|31925.3|31918.3|317
1744187700000|2025-04-09 08:35:00|32005.3|31998.3|32040.3|32033.3|32105.3|32098.3|31990.3|31983.3|159
1744188000000|2025-04-09 08:40:00|32042.8|32035.8|32162.8|32155.8|32200.3|32193.3|32040.3|32033.3|212
1744188300000|2025-04-09 08:45:00|32165.3|32158.3|32155.3|32148.3|32212.8|32205.8|32125.3|32118.3|126
1744188600000|2025-04-09 08:50:00|32152.8|32145.8|32170.3|32163.3|32195.3|32188.3|32110.3|32103.3|205
1744188900000|2025-04-09 08:55:00|32172.8|32165.8|32240.3|32233.3|32270.3|32263.3|32165.3|32158.3|99
1744189200000|2025-04-09 09:00:00|32245.3|32238.3|32215.3|32208.3|32277.8|32270.8|32200.3|32193.3|277
1744189500000|2025-04-09 09:05:00|32212.8|32205.8|32275.3|32268.3|32280.3|32273.3|32190.3|32183.3|105
1744189800000|2025-04-09 09:10:00|32272.8|32265.8|32325.3|32318.3|32342.8|32335.8|32265.3|32258.3|123
1744190100000|2025-04-09 09:15:00|32322.8|32315.8|32265.3|32258.3|32332.8|32325.8|32232.8|32225.8|97
1744190400000|2025-04-09 09:20:00|32267.8|32260.8|32225.3|32218.3|32317.8|32310.8|32220.3|32213.3|171
1744190700000|2025-04-09 09:25:00|32222.8|32215.8|32195.3|32188.3|32245.3|32238.3|32150.3|32143.3|111
1744191000000|2025-04-09 09:30:00|32197.8|32190.8|32125.3|32118.3|32227.8|32220.8|32107.8|32100.8|147
1744191300000|2025-04-09 09:35:00|32122.8|32115.8|32065.3|32058.3|32155.3|32148.3|32060.3|32053.3|165
1744191600000|2025-04-09 09:40:00|32067.8|32060.8|32097.8|32090.8|32100.3|32093.3|32035.3|32028.3|160
1744191900000|2025-04-09 09:45:00|32095.3|32088.3|32015.3|32008.3|32102.8|32095.8|32005.3|31998.3|64
1744192200000|2025-04-09 09:50:00|32017.8|32010.8|32005.3|31998.3|32050.3|32043.3|32000.3|31993.3|106
1744192500000|2025-04-09 09:55:00|32007.8|32000.8|32035.3|32028.3|32067.8|32060.8|32005.3|31998.3|148
1744192800000|2025-04-09 10:00:00|32040.3|32033.3|31960.3|31953.3|32062.8|32055.8|31935.3|31928.3|220
1744193100000|2025-04-09 10:05:00|31962.8|31955.8|31925.3|31918.3|31962.8|31955.8|31872.8|31865.8|260
1744193400000|2025-04-09 10:10:00|31922.8|31915.8|31912.8|31905.8|31930.3|31923.3|31830.3|31823.3|466
1744193700000|2025-04-09 10:15:00|31915.3|31908.3|31810.3|31803.3|31930.3|31923.3|31810.3|31803.3|325
1744194000000|2025-04-09 10:20:00|31807.8|31800.8|31780.3|31773.3|31822.8|31815.8|31755.3|31748.3|250
1744194300000|2025-04-09 10:25:00|31777.8|31770.8|31872.8|31865.8|31895.3|31888.3|31765.3|31758.3|242
1744194600000|2025-04-09 10:30:00|31870.3|31863.3|31835.3|31828.3|31902.8|31895.8|31792.8|31785.8|172
1744194900000|2025-04-09 10:35:00|31837.8|31830.8|31885.3|31878.3|31892.8|31885.8|31810.3|31803.3|136
1744195200000|2025-04-09 10:40:00|31882.8|31875.8|31952.8|31945.8|31970.3|31963.3|31882.8|31875.8|229
1744195500000|2025-04-09 10:45:00|31955.3|31948.3|32025.3|32018.3|32060.3|32053.3|31945.3|31938.3|239
1744195800000|2025-04-09 10:50:00|32022.8|32015.8|32105.3|32098.3|32112.8|32105.8|32015.3|32008.3|195
1744196100000|2025-04-09 10:55:00|32102.8|32095.8|31985.3|31978.3|32175.3|32168.3|31915.3|31908.3|694
1744196400000|2025-04-09 11:00:00|31995.3|31988.3|31597.8|31590.8|31995.3|31988.3|31435.3|31428.3|3695
1744196700000|2025-04-09 11:05:00|31595.3|31588.3|31480.3|31473.3|31685.3|31678.3|31465.3|31458.3|956
1744197000000|2025-04-09 11:10:00|31482.8|31475.8|31650.3|31643.3|31652.8|31645.8|31457.8|31450.8|414
1744197300000|2025-04-09 11:15:00|31652.8|31645.8|31680.3|31673.3|31760.3|31753.3|31597.8|31590.8|445
1744197600000|2025-04-09 11:20:00|31677.8|31670.8|31637.8|31630.8|31692.8|31685.8|31565.3|31558.3|249
1744197900000|2025-04-09 11:25:00|31640.3|31633.3|31707.8|31700.8|31762.8|31755.8|31615.3|31608.3|232
1744198200000|2025-04-09 11:30:00|31710.3|31703.3|31525.3|31518.3|31722.8|31715.8|31522.8|31515.8|391
1744198500000|2025-04-09 11:35:00|31527.8|31520.8|31490.3|31483.3|31590.3|31583.3|31490.3|31483.3|368
1744198800000|2025-04-09 11:40:00|31487.8|31480.8|31432.8|31425.8|31537.8|31530.8|31370.3|31363.3|637
1744199100000|2025-04-09 11:45:00|31425.3|31418.3|31565.3|31558.3|31710.3|31703.3|31372.8|31365.8|910
1744199400000|2025-04-09 11:50:00|31570.3|31563.3|31495.3|31488.3|31620.3|31613.3|31465.3|31458.3|436
1744199700000|2025-04-09 11:55:00|31502.8|31495.8|31500.3|31493.3|31550.3|31543.3|31467.8|31460.8|390
1744200000000|2025-04-09 12:00:00|31490.3|31483.3|31515.3|31508.3|31520.3|31513.3|31385.3|31378.3|353
1744200300000|2025-04-09 12:05:00|31512.8|31505.8|31445.3|31438.3|31530.3|31523.3|31410.3|31403.3|303
1744200600000|2025-04-09 12:10:00|31442.8|31435.8|31425.3|31418.3|31480.3|31473.3|31385.3|31378.3|330
1744200900000|2025-04-09 12:15:00|31427.8|31420.8|31360.3|31353.3|31437.8|31430.8|31322.8|31315.8|452
1744201200000|2025-04-09 12:20:00|31367.8|31360.8|31272.8|31265.8|31377.8|31370.8|31255.3|31248.3|228
1744201500000|2025-04-09 12:25:00|31280.3|31273.3|31217.8|31210.8|31310.3|31303.3|31212.8|31205.8|242
1744201800000|2025-04-09 12:30:00|31215.3|31208.3|31170.3|31163.3|31270.3|31263.3|31150.3|31143.3|375
1744202100000|2025-04-09 12:35:00|31167.8|31160.8|31117.8|31110.8|31180.3|31173.3|31085.3|31078.3|295
1744202400000|2025-04-09 12:40:00|31120.3|31113.3|31247.8|31240.8|31250.3|31243.3|31105.3|31098.3|281
1744202700000|2025-04-09 12:45:00|31250.3|31243.3|31390.3|31383.3|31415.3|31408.3|31220.3|31213.3|348
1744203000000|2025-04-09 12:50:00|31392.8|31385.8|31455.3|31448.3|31460.3|31453.3|31357.8|31350.8|312
1744203300000|2025-04-09 12:55:00|31457.8|31450.8|31370.3|31363.3|31540.3|31533.3|31360.3|31353.3|432
1744203600000|2025-04-09 13:00:00|31365.3|31358.3|31477.8|31470.8|31535.3|31528.3|31337.8|31330.8|751
1744203900000|2025-04-09 13:05:00|31475.3|31468.3|31532.8|31525.8|31650.3|31643.3|31465.3|31458.3|450
1744204200000|2025-04-09 13:10:00|31540.3|31533.3|31557.8|31550.8|31580.3|31573.3|31485.3|31478.3|245
1744204500000|2025-04-09 13:15:00|31555.3|31548.3|31610.3|31603.3|31635.3|31628.3|31525.3|31518.3|197
1744204800000|2025-04-09 13:20:00|31612.8|31605.8|31505.3|31498.3|31612.8|31605.8|31487.8|31480.8|230
1744205100000|2025-04-09 13:25:00|31495.3|31488.3|31435.3|31428.3|31502.8|31495.8|31432.8|31425.8|153
1744205400000|2025-04-09 13:30:00|31437.8|31430.8|31555.3|31548.3|31655.3|31648.3|31437.8|31430.8|593
1744205700000|2025-04-09 13:35:00|31547.8|31540.8|31800.3|31793.3|31800.3|31793.3|31477.8|31470.8|690
1744206000000|2025-04-09 13:40:00|31802.8|31795.8|31780.3|31773.3|31995.3|31988.3|31745.3|31738.3|946
1744206300000|2025-04-09 13:45:00|31785.3|31778.3|31790.3|31783.3|31817.8|31810.8|31622.8|31615.8|584
1744206600000|2025-04-09 13:50:00|31795.3|31788.3|31885.3|31878.3|31930.3|31923.3|31750.3|31743.3|379
1744206900000|2025-04-09 13:55:00|31887.8|31880.8|31860.3|31853.3|31955.3|31948.3|31835.3|31828.3|245
1744207200000|2025-04-09 14:00:00|31862.8|31855.8|32000.3|31993.3|32117.8|32110.8|31857.8|31850.8|677
1744207500000|2025-04-09 14:05:00|31990.3|31983.3|31795.3|31788.3|32000.3|31993.3|31747.8|31740.8|508
1744207800000|2025-04-09 14:10:00|31797.8|31790.8|31710.3|31703.3|31905.3|31898.3|31670.3|31663.3|406
1744208100000|2025-04-09 14:15:00|31707.8|31700.8|31830.3|31823.3|31845.3|31838.3|31702.8|31695.8|276
1744208400000|2025-04-09 14:20:00|31835.3|31828.3|31835.3|31828.3|31912.8|31905.8|31720.3|31713.3|420
1744208700000|2025-04-09 14:25:00|31837.8|31830.8|31800.3|31793.3|31880.3|31873.3|31720.3|31713.3|381
1744209000000|2025-04-09 14:30:00|31807.8|31800.8|31937.8|31930.8|31985.3|31978.3|31760.3|31753.3|652
1744209300000|2025-04-09 14:35:00|31935.3|31928.3|31822.8|31815.8|31965.3|31958.3|31772.8|31765.8|291
1744209600000|2025-04-09 14:40:00|31820.3|31813.3|31750.3|31743.3|31830.3|31823.3|31735.3|31728.3|305
1744209900000|2025-04-09 14:45:00|31752.8|31745.8|31667.8|31660.8|31855.3|31848.3|31627.8|31620.8|200
1744210200000|2025-04-09 14:50:00|31665.3|31658.3|31540.3|31533.3|31695.3|31688.3|31495.3|31488.3|237
1744210500000|2025-04-09 14:55:00|31542.8|31535.8|31465.3|31458.3|31577.8|31570.8|31457.8|31450.8|185
1744210800000|2025-04-09 15:00:00|31470.3|31463.3|31620.3|31613.3|31630.3|31623.3|31467.8|31460.8|244
1744211100000|2025-04-09 15:05:00|31617.8|31610.8|31680.3|31673.3|31722.8|31715.8|31575.3|31568.3|264
1744211400000|2025-04-09 15:10:00|31682.8|31675.8|31645.3|31638.3|31715.3|31708.3|31607.8|31600.8|146
1744211700000|2025-04-09 15:15:00|31647.8|31640.8|31787.8|31780.8|31800.3|31793.3|31647.8|31640.8|354
1744212000000|2025-04-09 15:20:00|31785.3|31778.3|31835.3|31828.3|31857.8|31850.8|31772.8|31765.8|274
1744212300000|2025-04-09 15:25:00|31837.8|31830.8|31722.8|31715.8|31837.8|31830.8|31715.3|31708.3|165
1744212600000|2025-04-09 15:30:00|31725.3|31718.3|31680.3|31673.3|31815.3|31808.3|31662.8|31655.8|572
1744212900000|2025-04-09 15:35:00|31677.8|31670.8|31630.3|31623.3|31752.8|31745.8|31625.3|31618.3|190
1744213200000|2025-04-09 15:40:00|31627.8|31620.8|31595.3|31588.3|31635.3|31628.3|31550.3|31543.3|179
1744213500000|2025-04-09 15:45:00|31592.8|31585.8|31800.3|31793.3|31887.8|31880.8|31590.3|31583.3|412
1744213800000|2025-04-09 15:50:00|31795.3|31788.3|31762.8|31755.8|31845.3|31838.3|31747.8|31740.8|131
1744214100000|2025-04-09 15:55:00|31760.3|31753.3|31685.3|31678.3|31780.3|31773.3|31655.3|31648.3|176
1744214400000|2025-04-09 16:00:00|31687.8|31680.8|31665.3|31658.3|31715.3|31708.3|31617.8|31610.8|146
1744214700000|2025-04-09 16:05:00|31667.8|31660.8|31755.3|31748.3|31770.3|31763.3|31645.3|31638.3|151
1744215000000|2025-04-09 16:10:00|31760.3|31753.3|31847.8|31840.8|31887.8|31880.8|31735.3|31728.3|258
1744215300000|2025-04-09 16:15:00|31845.3|31838.3|31912.8|31905.8|31932.8|31925.8|31835.3|31828.3|109
1744215600000|2025-04-09 16:20:00|31910.3|31903.3|31845.3|31838.3|31915.3|31908.3|31842.8|31835.8|111
1744215900000|2025-04-09 16:25:00|31842.8|31835.8|31865.3|31858.3|31955.3|31948.3|31835.3|31828.3|137
1744216200000|2025-04-09 16:30:00|31862.8|31855.8|31900.3|31893.3|31910.3|31903.3|31827.8|31820.8|139
1744216500000|2025-04-09 16:35:00|31902.8|31895.8|31895.3|31888.3|31945.3|31938.3|31850.3|31843.3|43
1744216800000|2025-04-09 16:40:00|31892.8|31885.8|31895.3|31888.3|31897.8|31890.8|31822.8|31815.8|245
1744217100000|2025-04-09 16:45:00|31897.8|31890.8|31937.8|31930.8|31940.3|31933.3|31845.3|31838.3|128
1744217400000|2025-04-09 16:50:00|31940.3|31933.3|31967.8|31960.8|31977.8|31970.8|31882.8|31875.8|142
1744217700000|2025-04-09 16:55:00|31970.3|31963.3|31945.3|31938.3|32022.8|32015.8|31937.8|31930.8|215
1744218000000|2025-04-09 17:00:00|31947.8|31940.8|32255.3|32248.3|32260.3|32253.3|31935.3|31928.3|1170
1744218300000|2025-04-09 17:05:00|32252.8|32245.8|32082.8|32075.8|32255.3|32248.3|32060.3|32053.3|728
1744218600000|2025-04-09 17:10:00|32085.3|32078.3|32105.3|32098.3|32105.3|32098.3|32025.3|32018.3|103
1744218900000|2025-04-09 17:15:00|32107.8|32100.8|32412.8|32405.8|32450.3|32443.3|31752.8|31745.8|1521
1744219200000|2025-04-09 17:20:00|32392.8|32385.8|33342.8|33335.8|33380.3|33373.3|32167.8|32160.8|3069
1744219500000|2025-04-09 17:25:00|33327.8|33320.8|33216.8|33201.8|33977.8|33970.8|33214.3|33199.3|2473
1744219800000|2025-04-09 17:30:00|33226.8|33211.8|34024.3|34009.3|34054.3|34039.3|33186.8|33171.8|1034
1744220100000|2025-04-09 17:35:00|34021.8|34006.8|33626.8|33611.8|34064.3|34049.3|33616.8|33601.8|1816
1744220400000|2025-04-09 17:40:00|33634.3|33619.3|33939.3|33924.3|34069.3|34054.3|33569.3|33554.3|1437
1744220700000|2025-04-09 17:45:00|33944.3|33929.3|34084.3|34069.3|34249.3|34234.3|33861.8|33846.8|1381
1744221000000|2025-04-09 17:50:00|34094.3|34079.3|34124.3|34109.3|34124.3|34109.3|33899.3|33884.3|1417
1744221300000|2025-04-09 17:55:00|34126.8|34111.8|34506.8|34491.8|34506.8|34491.8|34016.8|34001.8|837
1744221600000|2025-04-09 18:00:00|34509.3|34494.3|34511.8|34496.8|34604.3|34589.3|34364.3|34349.3|76
1744221900000|2025-04-09 18:05:00|34519.3|34504.3|34244.3|34229.3|34569.3|34554.3|34084.3|34069.3|572
1744222200000|2025-04-09 18:10:00|34239.3|34224.3|34444.3|34429.3|34654.3|34639.3|34234.3|34219.3|1351
1744222500000|2025-04-09 18:15:00|34439.3|34424.3|34479.3|34464.3|34669.3|34654.3|34291.8|34276.8|891
1744222800000|2025-04-09 18:20:00|34489.3|34474.3|34639.3|34624.3|34729.3|34714.3|34391.8|34376.8|652
1744223100000|2025-04-09 18:25:00|34654.3|34639.3|34684.3|34669.3|34831.8|34816.8|34596.8|34581.8|515
1744223400000|2025-04-09 18:30:00|34676.8|34661.8|34509.3|34494.3|34744.3|34729.3|34431.8|34416.8|324
1744223700000|2025-04-09 18:35:00|34511.8|34496.8|34561.8|34546.8|34601.8|34586.8|34411.8|34396.8|402
1744224000000|2025-04-09 18:40:00|34559.3|34544.3|34269.3|34254.3|34576.8|34561.8|34234.3|34219.3|525
1744224300000|2025-04-09 18:45:00|34299.3|34284.3|34334.3|34319.3|34386.8|34371.8|34176.8|34161.8|656
1744224600000|2025-04-09 18:50:00|34331.8|34316.8|34341.8|34326.8|34469.3|34454.3|34261.8|34246.8|601
1744224900000|2025-04-09 18:55:00|34344.3|34329.3|34149.3|34134.3|34356.8|34341.8|34146.8|34131.8|329
1744225200000|2025-04-09 19:00:00|34154.3|34139.3|34316.8|34301.8|34331.8|34316.8|34099.3|34084.3|544
1744225500000|2025-04-09 19:05:00|34314.3|34299.3|34334.3|34319.3|34374.3|34359.3|34254.3|34239.3|412
1744225800000|2025-04-09 19:10:00|34336.8|34321.8|34541.8|34526.8|34544.3|34529.3|34319.3|34304.3|213
1744226100000|2025-04-09 19:15:00|34544.3|34529.3|34471.8|34456.8|34554.3|34539.3|34399.3|34384.3|312
1744226400000|2025-04-09 19:20:00|34469.3|34454.3|34544.3|34529.3|34606.8|34591.8|34459.3|34444.3|368
1744226700000|2025-04-09 19:25:00|34549.3|34534.3|34654.3|34639.3|34706.8|34691.8|34524.3|34509.3|373
1744227000000|2025-04-09 19:30:00|34651.8|34636.8|34764.3|34749.3|34769.3|34754.3|34624.3|34609.3|150
1744227300000|2025-04-09 19:35:00|34759.3|34744.3|34731.8|34716.8|34796.8|34781.8|34624.3|34609.3|185
1744227600000|2025-04-09 19:40:00|34729.3|34714.3|34691.8|34676.8|34756.8|34741.8|34661.8|34646.8|357
1744227900000|2025-04-09 19:45:00|34701.8|34686.8|34699.3|34684.3|34719.3|34704.3|34564.3|34549.3|292
1744228200000|2025-04-09 19:50:00|34701.8|34686.8|34714.3|34699.3|34859.3|34844.3|34701.8|34686.8|769
1744228500000|2025-04-09 19:55:00|34709.3|34694.3|34831.8|34816.8|34851.8|34836.8|34629.3|34614.3|1333
1744228800000|2025-04-09 20:00:00|34811.8|34796.8|34799.3|34784.3|34936.8|34921.8|34789.3|34774.3|502
1744229100000|2025-04-09 20:05:00|34801.8|34786.8|34901.8|34886.8|34926.8|34911.8|34789.3|34774.3|114
1744229400000|2025-04-09 20:10:00|34904.3|34889.3|34739.3|34724.3|34909.3|34894.3|34721.8|34706.8|90
1744229700000|2025-04-09 20:15:00|34741.8|34726.8|34771.8|34756.8|34796.8|34781.8|34741.8|34726.8|232
1744230000000|2025-04-09 20:20:00|34776.8|34761.8|34874.3|34859.3|34879.3|34864.3|34769.3|34754.3|145
1744230300000|2025-04-09 20:25:00|34871.8|34856.8|34916.8|34901.8|34939.3|34924.3|34866.8|34851.8|98
1744230600000|2025-04-09 20:30:00|34914.3|34899.3|34924.3|34909.3|34949.3|34934.3|34894.3|34879.3|80
1744230900000|2025-04-09 20:35:00|34921.8|34906.8|34986.8|34971.8|35009.3|34994.3|34904.3|34889.3|189
1744231200000|2025-04-09 20:40:00|34989.3|34974.3|34994.3|34979.3|35021.8|35006.8|34974.3|34959.3|171
1744231500000|2025-04-09 20:45:00|34991.8|34976.8|35059.3|35044.3|35069.3|35054.3|34984.3|34969.3|319
1744231800000|2025-04-09 20:50:00|35056.8|35041.8|35091.8|35076.8|35116.8|35101.8|35056.8|35041.8|78
1744232100000|2025-04-09 20:55:00|35089.3|35074.3|35019.3|35004.3|35091.8|35076.8|35011.8|34996.8|114
1744232400000|2025-04-09 21:00:00|35024.3|35009.3|35011.8|34996.8|35046.8|35031.8|35011.8|34996.8|0
1744232700000|2025-04-09 21:05:00|35016.8|35001.8|35041.8|35026.8|35046.8|35031.8|34996.8|34981.8|3
1744233000000|2025-04-09 21:10:00|35039.3|35024.3|35047.5|35009.5|35050.9|35024.3|34989.3|34974.3|70883
1744233300000|2025-04-09 21:15:00|35047.3|35009.3|35048.4|35010.4|35051|35013|35045.6|35007.6|0
1744233600000|2025-04-09 21:20:00|35048.3|35010.3|35036.2|34998.2|35048.3|35010.3|35036.2|34998.2|0
1744233900000|2025-04-09 21:25:00|35038|35000|35017.3|34979.3|35038|35000|35017.2|34979.2|0
1744234200000|2025-04-09 21:30:00|35017.2|34979.2|35006.4|34968.4|35019.6|34981.6|35006.4|34968.4|0
1744234500000|2025-04-09 21:35:00|35005.6|34967.6|34988.4|34950.4|35005.6|34967.6|34985.5|34947.5|0
1744234800000|2025-04-09 21:40:00|34987.9|34949.9|34991.6|34953.6|34997.6|34959.6|34976.9|34938.9|0
1744235100000|2025-04-09 21:45:00|34991.9|34953.9|34990.1|34952.1|34996.7|34958.7|34988.2|34950.2|0
1744235400000|2025-04-09 21:50:00|34989.3|34951.3|34977.4|34939.4|34991.3|34953.3|34975.7|34937.7|0
1744235700000|2025-04-09 21:55:00|34977.3|34939.3|34973.5|34935.5|34978.2|34940.2|34967.3|34929.3|0
1744236000000|2025-04-09 22:00:00|34973.4|34935.4|34883.3|34860.3|35005.8|34982.8|34880.8|34857.8|55
1744236300000|2025-04-09 22:05:00|34885.8|34862.8|34943.3|34920.3|35005.8|34982.8|34883.3|34860.3|32
1744236600000|2025-04-09 22:10:00|34945.8|34922.8|35028.3|35005.3|35035.8|35012.8|34943.3|34920.3|23
1744236900000|2025-04-09 22:15:00|35030.8|35007.8|35018.3|34995.3|35048.3|35025.3|35008.3|34985.3|18
1744237200000|2025-04-09 22:20:00|35020.8|34997.8|35015.8|34992.8|35023.3|35000.3|34963.3|34940.3|13
1744237500000|2025-04-09 22:25:00|35013.3|34990.3|35068.3|35045.3|35068.3|35045.3|35003.3|34980.3|7
1744237800000|2025-04-09 22:30:00|35065.8|35042.8|35018.3|34995.3|35078.3|35055.3|34995.8|34972.8|28
1744238100000|2025-04-09 22:35:00|35013.3|34990.3|35025.8|35002.8|35035.8|35012.8|34993.3|34970.3|12
1744238400000|2025-04-09 22:40:00|35015.8|34992.8|35020.8|34997.8|35030.8|35007.8|35008.3|34985.3|13
1744238700000|2025-04-09 22:45:00|35018.3|34995.3|35018.3|34995.3|35023.3|35000.3|34970.8|34947.8|66
1744239000000|2025-04-09 22:50:00|35015.8|34992.8|35010.8|34987.8|35023.3|35000.3|35005.8|34982.8|7
1744239300000|2025-04-09 22:55:00|35008.3|34985.3|35035.8|35012.8|35035.8|35012.8|34998.3|34975.3|12
1744239600000|2025-04-09 23:00:00|35033.3|35010.3|35033.3|35010.3|35098.3|35075.3|35025.8|35002.8|55
1744239900000|2025-04-09 23:05:00|35035.8|35012.8|35005.8|34982.8|35038.3|35015.3|34990.8|34967.8|33
1744240200000|2025-04-09 23:10:00|35003.3|34980.3|34990.8|34967.8|35013.3|34990.3|34958.3|34935.3|65
1744240500000|2025-04-09 23:15:00|34993.3|34970.3|35008.3|34985.3|35025.8|35002.8|34990.8|34967.8|18
1744240800000|2025-04-09 23:20:00|35010.8|34987.8|34978.3|34955.3|35013.3|34990.3|34970.8|34947.8|50
1744241100000|2025-04-09 23:25:00|34980.8|34957.8|34975.8|34952.8|34990.8|34967.8|34970.8|34947.8|25
1744241400000|2025-04-09 23:30:00|34973.3|34950.3|35121.8|35106.8|35206.8|35191.8|34973.3|34950.3|23619
1744241700000|2025-04-09 23:35:00|35124.3|35109.3|35134.3|35119.3|35154.3|35139.3|35064.3|35049.3|198
1744242000000|2025-04-09 23:40:00|35131.8|35116.8|35061.8|35046.8|35134.3|35119.3|35044.3|35029.3|269
1744242300000|2025-04-09 23:45:00|35064.3|35049.3|34876.8|34861.8|35066.8|35051.8|34789.3|34774.3|874
1744242600000|2025-04-09 23:50:00|34879.3|34864.3|34789.3|34774.3|34891.8|34876.8|34781.8|34766.8|313
1744242900000|2025-04-09 23:55:00|34791.8|34776.8|34786.8|34771.8|34871.8|34856.8|34759.3|34744.3|272
1744243200000|2025-04-10 00:00:00|34766.8|34751.8|34866.8|34851.8|34939.3|34924.3|34669.3|34654.3|1237
1744243500000|2025-04-10 00:05:00|34869.3|34854.3|34686.8|34671.8|34891.8|34876.8|34676.8|34661.8|871
1744243800000|2025-04-10 00:10:00|34689.3|34674.3|34759.3|34744.3|34784.3|34769.3|34659.3|34644.3|636
1744244100000|2025-04-10 00:15:00|34756.8|34741.8|34666.8|34651.8|34859.3|34844.3|34659.3|34644.3|677
1744244400000|2025-04-10 00:20:00|34669.3|34654.3|34539.3|34524.3|34699.3|34684.3|34509.3|34494.3|681
1744244700000|2025-04-10 00:25:00|34529.3|34514.3|34366.8|34351.8|34539.3|34524.3|34344.3|34329.3|746
1744245000000|2025-04-10 00:30:00|34369.3|34354.3|34304.3|34289.3|34396.8|34381.8|34236.8|34221.8|675
1744245300000|2025-04-10 00:35:00|34306.8|34291.8|34396.8|34381.8|34406.8|34391.8|34211.8|34196.8|740
1744245600000|2025-04-10 00:40:00|34394.3|34379.3|34364.3|34349.3|34409.3|34394.3|34246.8|34231.8|402
1744245900000|2025-04-10 00:45:00|34366.8|34351.8|34290.3|34283.3|34439.3|34424.3|34282.8|34275.8|346
1744246200000|2025-04-10 00:50:00|34292.8|34285.8|34367.8|34360.8|34395.3|34388.3|34250.3|34243.3|330
1744246500000|2025-04-10 00:55:00|34372.8|34365.8|34415.3|34408.3|34430.3|34423.3|34312.8|34305.8|333
1744246800000|2025-04-10 01:00:00|34412.8|34405.8|34400.3|34393.3|34510.3|34503.3|34370.3|34363.3|394
1744247100000|2025-04-10 01:05:00|34397.8|34390.8|34342.8|34335.8|34407.8|34400.8|34332.8|34325.8|235
1744247400000|2025-04-10 01:10:00|34345.3|34338.3|34272.8|34265.8|34400.3|34393.3|34267.8|34260.8|189
1744247700000|2025-04-10 01:15:00|34275.3|34268.3|34295.3|34288.3|34315.3|34308.3|34232.8|34225.8|329
1744248000000|2025-04-10 01:20:00|34297.8|34290.8|34287.8|34280.8|34332.8|34325.8|34262.8|34255.8|232
1744248300000|2025-04-10 01:25:00|34285.3|34278.3|34162.8|34155.8|34287.8|34280.8|34160.3|34153.3|288
1744248600000|2025-04-10 01:30:00|34165.3|34158.3|34125.3|34118.3|34207.8|34200.8|34117.8|34110.8|300
1744248900000|2025-04-10 01:35:00|34127.8|34120.8|34172.8|34165.8|34230.3|34223.3|34127.8|34120.8|207
1744249200000|2025-04-10 01:40:00|34175.3|34168.3|34227.8|34220.8|34242.8|34235.8|34165.3|34158.3|185
1744249500000|2025-04-10 01:45:00|34225.3|34218.3|34262.8|34255.8|34272.8|34265.8|34220.3|34213.3|138
1744249800000|2025-04-10 01:50:00|34265.3|34258.3|34322.8|34315.8|34325.3|34318.3|34245.3|34238.3|259
1744250100000|2025-04-10 01:55:00|34325.3|34318.3|34350.3|34343.3|34360.3|34353.3|34290.3|34283.3|164
1744250400000|2025-04-10 02:00:00|34347.8|34340.8|34377.8|34370.8|34410.3|34403.3|34345.3|34338.3|193
1744250700000|2025-04-10 02:05:00|34375.3|34368.3|34325.3|34318.3|34390.3|34383.3|34300.3|34293.3|334
1744251000000|2025-04-10 02:10:00|34327.8|34320.8|34375.3|34368.3|34380.3|34373.3|34325.3|34318.3|146
1744251300000|2025-04-10 02:15:00|34372.8|34365.8|34395.3|34388.3|34412.8|34405.8|34372.8|34365.8|133
1744251600000|2025-04-10 02:20:00|34397.8|34390.8|34420.3|34413.3|34432.8|34425.8|34392.8|34385.8|232
1744251900000|2025-04-10 02:25:00|34417.8|34410.8|34368|34361|34433|34426|34360.5|34353.5|115
1744252200000|2025-04-10 02:30:00|34370.5|34363.5|34375.5|34368.5|34395.5|34388.5|34358|34351|148
1744252500000|2025-04-10 02:35:00|34378|34371|34428|34421|34435.5|34428.5|34375.5|34368.5|104
1744252800000|2025-04-10 02:40:00|34425.5|34418.5|34390.5|34383.5|34428|34421|34368|34361|44
1744253100000|2025-04-10 02:45:00|34393|34386|34435.5|34428.5|34443|34436|34393|34386|133
1744253400000|2025-04-10 02:50:00|34433|34426|34425.5|34418.5|34445.5|34438.5|34425.5|34418.5|57
1744253700000|2025-04-10 02:55:00|34423|34416|34375.5|34368.5|34430.5|34423.5|34370.5|34363.5|73
1744254000000|2025-04-10 03:00:00|34368|34361|34335.5|34328.5|34383|34376|34333|34326|259
1744254300000|2025-04-10 03:05:00|34338|34331|34355.5|34348.5|34365.5|34358.5|34315.5|34308.5|111
1744254600000|2025-04-10 03:10:00|34353|34346|34325.5|34318.5|34385.5|34378.5|34303|34296|108
1744254900000|2025-04-10 03:15:00|34323|34316|34285.5|34278.5|34328|34321|34285.5|34278.5|106
1744255200000|2025-04-10 03:20:00|34283|34276|34255.5|34248.5|34308|34301|34245.5|34238.5|130
1744255500000|2025-04-10 03:25:00|34253|34246|34240.5|34233.5|34265.5|34258.5|34230.5|34223.5|72
1744255800000|2025-04-10 03:30:00|34243|34236|34240.5|34233.5|34318|34311|34235.5|34228.5|184
1744256100000|2025-04-10 03:35:00|34243|34236|34345.5|34338.5|34353|34346|34235.5|34228.5|105
1744256400000|2025-04-10 03:40:00|34348|34341|34320.5|34313.5|34360.5|34353.5|34295.5|34288.5|256
1744256700000|2025-04-10 03:45:00|34323|34316|34325.5|34318.5|34380.5|34373.5|34310.5|34303.5|176
1744257000000|2025-04-10 03:50:00|34328|34321|34380.5|34373.5|34418|34411|34328|34321|143
1744257300000|2025-04-10 03:55:00|34383|34376|34413|34406|34425.5|34418.5|34373|34366|139
1744257600000|2025-04-10 04:00:00|34410.5|34403.5|34425.5|34418.5|34448|34441|34405.5|34398.5|81
1744257900000|2025-04-10 04:05:00|34428|34421|34375.5|34368.5|34430.5|34423.5|34375.5|34368.5|91
1744258200000|2025-04-10 04:10:00|34378|34371|34358|34351|34385.5|34378.5|34333|34326|220
1744258500000|2025-04-10 04:15:00|34360.5|34353.5|34345.5|34338.5|34373|34366|34315.5|34308.5|116
1744258800000|2025-04-10 04:20:00|34348|34341|34375.5|34368.5|34380.5|34373.5|34345.5|34338.5|107
1744259100000|2025-04-10 04:25:00|34378|34371|34350.5|34343.5|34390.5|34383.5|34330.5|34323.5|157
1744259400000|2025-04-10 04:30:00|34353|34346|34335.5|34328.5|34375.5|34368.5|34300.5|34293.5|114
1744259700000|2025-04-10 04:35:00|34333|34326|34365.5|34358.5|34383|34376|34323|34316|102
1744260000000|2025-04-10 04:40:00|34368|34361|34373|34366|34395.5|34388.5|34368|34361|125
1744260300000|2025-04-10 04:45:00|34375.5|34368.5|34435.5|34428.5|34465.5|34458.5|34363|34356|104
1744260600000|2025-04-10 04:50:00|34438|34431|34463|34456|34480.5|34473.5|34435.5|34428.5|162
1744260900000|2025-04-10 04:55:00|34460.5|34453.5|34428|34421|34463|34456|34413|34406|128
1744261200000|2025-04-10 05:00:00|34430.5|34423.5|34425.5|34418.5|34445.5|34438.5|34383|34376|237
1744261500000|2025-04-10 05:05:00|34428|34421|34393|34386|34455.5|34448.5|34383|34376|188
1744261800000|2025-04-10 05:10:00|34395.5|34388.5|34405.5|34398.5|34445.5|34438.5|34390.5|34383.5|139
1744262100000|2025-04-10 05:15:00|34403|34396|34395.5|34388.5|34425.5|34418.5|34380.5|34373.5|167
1744262400000|2025-04-10 05:20:00|34398|34391|34355.5|34348.5|34410.5|34403.5|34350.5|34343.5|159
1744262700000|2025-04-10 05:25:00|34358|34351|34353|34346|34375.5|34368.5|34310.5|34303.5|263
1744263000000|2025-04-10 05:30:00|34355.5|34348.5|34305.5|34298.5|34390.5|34383.5|34305.5|34298.5|232
1744263300000|2025-04-10 05:35:00|34308|34301|34340.5|34333.5|34350.5|34343.5|34295.5|34288.5|136
1744263600000|2025-04-10 05:40:00|34343|34336|34395.5|34388.5|34448|34441|34343|34336|219
1744263900000|2025-04-10 05:45:00|34398|34391|34385.5|34378.5|34425.5|34418.5|34375.5|34368.5|211
1744264200000|2025-04-10 05:50:00|34390.5|34383.5|34453|34446|34455.5|34448.5|34388|34381|308
1744264500000|2025-04-10 05:55:00|34450.5|34443.5|34468|34461|34485.5|34478.5|34450.5|34443.5|357
1744264800000|2025-04-10 06:00:00|34475.5|34468.5|34470.5|34463.5|34508|34501|34458|34451|377
1744265100000|2025-04-10 06:05:00|34468|34461|34533|34526|34563|34556|34465.5|34458.5|398
1744265400000|2025-04-10 06:10:00|34530.5|34523.5|34620.5|34613.5|34620.5|34613.5|34530.5|34523.5|500
1744265700000|2025-04-10 06:15:00|34618|34611|34625.5|34618.5|34668|34661|34593|34586|647
1744266000000|2025-04-10 06:20:00|34628|34621|34610.5|34603.5|34645.5|34638.5|34598|34591|679
1744266300000|2025-04-10 06:25:00|34613|34606|34465.5|34458.5|34615.5|34608.5|34410.5|34403.5|1215
1744266600000|2025-04-10 06:30:00|34475.5|34468.5|34553|34546|34635.5|34628.5|34453|34446|1613
1744266900000|2025-04-10 06:35:00|34550.5|34543.5|34653|34646|34655.5|34648.5|34550.5|34543.5|404
1744267200000|2025-04-10 06:40:00|34655.5|34648.5|34605.5|34598.5|34655.5|34648.5|34558|34551|593
1744267500000|2025-04-10 06:45:00|34610.5|34603.5|34575.5|34568.5|34640.5|34633.5|34573|34566|596
1744267800000|2025-04-10 06:50:00|34573|34566|34605.5|34598.5|34620.5|34613.5|34558|34551|276
1744268100000|2025-04-10 06:55:00|34608|34601|34665.5|34658.5|34705.5|34698.5|34603|34596|412
1744268400000|2025-04-10 07:00:00|34668|34661|34735.5|34728.5|34763|34756|34633|34626|458
1744268700000|2025-04-10 07:05:00|34733|34726|34710.5|34703.5|34770.5|34763.5|34675.5|34668.5|324
1744269000000|2025-04-10 07:10:00|34713|34706|34623|34616|34715.5|34708.5|34595.5|34588.5|307
1744269300000|2025-04-10 07:15:00|34620.5|34613.5|34600.5|34593.5|34620.5|34613.5|34568|34561|438
1744269600000|2025-04-10 07:20:00|34598|34591|34608|34601|34638|34631|34565.5|34558.5|171
1744269900000|2025-04-10 07:25:00|34610.5|34603.5|34495.5|34488.5|34630.5|34623.5|34488|34481|288
1744270200000|2025-04-10 07:30:00|34493|34486|34398|34391|34530.5|34523.5|34383|34376|295
1744270500000|2025-04-10 07:35:00|34400.5|34393.5|34290.5|34283.5|34415.5|34408.5|34285.5|34278.5|308
1744270800000|2025-04-10 07:40:00|34295.5|34288.5|34260.5|34253.5|34360.5|34353.5|34230.5|34223.5|194
1744271100000|2025-04-10 07:45:00|34263|34256|34370.5|34363.5|34370.5|34363.5|34248|34241|184
1744271400000|2025-04-10 07:50:00|34368|34361|34375.5|34368.5|34385.5|34378.5|34315.5|34308.5|88
1744271700000|2025-04-10 07:55:00|34378|34371|34225.5|34218.5|34380.5|34373.5|34218|34211|182
1744272000000|2025-04-10 08:00:00|34245.5|34238.5|34085.5|34078.5|34265.5|34258.5|34003|33996|801
1744272300000|2025-04-10 08:05:00|34083|34076|34143|34136|34170.5|34163.5|34070.5|34063.5|264
1744272600000|2025-04-10 08:10:00|34140.5|34133.5|34138|34131|34190.5|34183.5|34105.5|34098.5|293
1744272900000|2025-04-10 08:15:00|34135.5|34128.5|34155.5|34148.5|34198|34191|34088|34081|241
1744273200000|2025-04-10 08:20:00|34158|34151|34040.5|34033.5|34170.5|34163.5|34040.5|34033.5|265
1744273500000|2025-04-10 08:25:00|34043|34036|34078|34071|34108|34101|34038|34031|223
1744273800000|2025-04-10 08:30:00|34080.5|34073.5|33980.5|33973.5|34083|34076|33885.5|33878.5|294
1744274100000|2025-04-10 08:35:00|33985.5|33978.5|33925.5|33918.5|34023|34016|33890.5|33883.5|226
1744274400000|2025-04-10 08:40:00|33928|33921|33995.5|33988.5|34008|34001|33928|33921|234
1744274700000|2025-04-10 08:45:00|34000.5|33993.5|34018|34011|34050.5|34043.5|33993|33986|183
1744275000000|2025-04-10 08:50:00|34015.5|34008.5|33965.5|33958.5|34045.5|34038.5|33960.5|33953.5|93
1744275300000|2025-04-10 08:55:00|33968|33961|33943|33936|33975.5|33968.5|33905.5|33898.5|115
1744275600000|2025-04-10 09:00:00|33945.5|33938.5|33910.5|33903.5|33990.5|33983.5|33865.5|33858.5|279
1744275900000|2025-04-10 09:05:00|33913|33906|33890.5|33883.5|33938|33931|33873|33866|116
1744276200000|2025-04-10 09:10:00|33893|33886|33945.5|33938.5|33950.5|33943.5|33850.5|33843.5|164
1744276500000|2025-04-10 09:15:00|33943|33936|33860.5|33853.5|33950.5|33943.5|33848|33841|253
1744276800000|2025-04-10 09:20:00|33863|33856|33915.5|33908.5|33940.5|33933.5|33838|33831|182
1744277100000|2025-04-10 09:25:00|33918|33911|33833|33826|33935.5|33928.5|33820.5|33813.5|204
1744277400000|2025-04-10 09:30:00|33835.5|33828.5|33878|33871|33883|33876|33828|33821|198
1744277700000|2025-04-10 09:35:00|33880.5|33873.5|33830.5|33823.5|33900.5|33893.5|33825.5|33818.5|148
1744278000000|2025-04-10 09:40:00|33828|33821|33750.5|33743.5|33850.5|33843.5|33748|33741|369
1744278300000|2025-04-10 09:45:00|33748|33741|33765.5|33758.5|33778|33771|33733|33726|85
1744278600000|2025-04-10 09:50:00|33768|33761|33865.5|33858.5|33875.5|33868.5|33763|33756|120
1744278900000|2025-04-10 09:55:00|33863|33856|33833|33826|33895.5|33888.5|33828|33821|118
1744279200000|2025-04-10 10:00:00|33840.5|33833.5|33860.5|33853.5|33878|33871|33810.5|33803.5|104
1744279500000|2025-04-10 10:05:00|33863|33856|33883|33876|33895.5|33888.5|33845.5|33838.5|90
1744279800000|2025-04-10 10:10:00|33880.5|33873.5|33968|33961|33988|33981|33880.5|33873.5|182
1744280100000|2025-04-10 10:15:00|33965.5|33958.5|33985.5|33978.5|33998|33991|33950.5|33943.5|112
1744280400000|2025-04-10 10:20:00|33983|33976|33935.5|33928.5|33983|33976|33898|33891|59
1744280700000|2025-04-10 10:25:00|33938|33931|33895.5|33888.5|33938|33931|33883|33876|93
1744281000000|2025-04-10 10:30:00|33893|33886|33950.5|33943.5|33970.5|33963.5|33890.5|33883.5|50
1744281300000|2025-04-10 10:35:00|33953|33946|33985.5|33978.5|34000.5|33993.5|33905.5|33898.5|152
1744281600000|2025-04-10 10:40:00|33973|33966|33955.5|33948.5|33995.5|33988.5|33943|33936|119
1744281900000|2025-04-10 10:45:00|33958|33951|33918|33911|33960.5|33953.5|33918|33911|38
1744282200000|2025-04-10 10:50:00|33915.5|33908.5|33873|33866|33935.5|33928.5|33865.5|33858.5|57
1744282500000|2025-04-10 10:55:00|33870.5|33863.5|33838|33831|33883|33876|33838|33831|54
1744282800000|2025-04-10 11:00:00|33845.5|33838.5|33863|33856|33908|33901|33840.5|33833.5|125
1744283100000|2025-04-10 11:05:00|33865.5|33858.5|33828|33821|33890.5|33883.5|33823|33816|140
1744283400000|2025-04-10 11:10:00|33830.5|33823.5|33820.5|33813.5|33858|33851|33790.5|33783.5|97
1744283700000|2025-04-10 11:15:00|33818|33811|33855.5|33848.5|33858|33851|33790.5|33783.5|41
1744284000000|2025-04-10 11:20:00|33853|33846|33903|33896|33918|33911|33853|33846|64
1744284300000|2025-04-10 11:25:00|33900.5|33893.5|33845.5|33838.5|33923|33916|33840.5|33833.5|62
1744284600000|2025-04-10 11:30:00|33848|33841|33875.5|33868.5|33890.5|33883.5|33793|33786|103
1744284900000|2025-04-10 11:35:00|33878|33871|33873|33866|33928|33921|33868|33861|44
1744285200000|2025-04-10 11:40:00|33878|33871|33850.5|33843.5|33880.5|33873.5|33840.5|33833.5|87
1744285500000|2025-04-10 11:45:00|33848|33841|33835.5|33828.5|33865.5|33858.5|33818|33811|51
1744285800000|2025-04-10 11:50:00|33838|33831|33790.5|33783.5|33860.5|33853.5|33788|33781|36
1744286100000|2025-04-10 11:55:00|33793|33786|33843|33836|33845.5|33838.5|33790.5|33783.5|89
1744286400000|2025-04-10 12:00:00|33835.5|33828.5|33835.5|33828.5|33860.5|33853.5|33805.5|33798.5|114
1744286700000|2025-04-10 12:05:00|33838|33831|33850.5|33843.5|33873|33866|33798|33791|97
1744287000000|2025-04-10 12:10:00|33853|33846|33853|33846|33870.5|33863.5|33818|33811|141
1744287300000|2025-04-10 12:15:00|33850.5|33843.5|33838|33831|33878|33871|33828|33821|61
1744287600000|2025-04-10 12:20:00|33840.5|33833.5|33725.5|33718.5|33853|33846|33718|33711|225
1744287900000|2025-04-10 12:25:00|33723|33716|33735.5|33728.5|33775.5|33768.5|33698|33691|268
1744288200000|2025-04-10 12:30:00|33740.5|33733.5|33755.5|33748.5|33880.5|33873.5|33713|33706|700
1744288500000|2025-04-10 12:35:00|33753|33746|33645.5|33638.5|33820.5|33813.5|33615.5|33608.5|313
1744288800000|2025-04-10 12:40:00|33648|33641|33575.5|33568.5|33658|33651|33540.5|33533.5|276
1744289100000|2025-04-10 12:45:00|33573|33566|33610.5|33603.5|33643|33636|33570.5|33563.5|246
1744289400000|2025-04-10 12:50:00|33613|33606|33685.5|33678.5|33700.5|33693.5|33555.5|33548.5|153
1744289700000|2025-04-10 12:55:00|33688|33681|33713|33706|33723|33716|33663|33656|152
1744290000000|2025-04-10 13:00:00|33710.5|33703.5|33725.5|33718.5|33763|33756|33710.5|33703.5|104
1744290300000|2025-04-10 13:05:00|33723|33716|33768|33761|33818|33811|33718|33711|81
1744290600000|2025-04-10 13:10:00|33770.5|33763.5|33740.5|33733.5|33795.5|33788.5|33718|33711|227
1744290900000|2025-04-10 13:15:00|33738|33731|33808|33801|33828|33821|33728|33721|160
1744291200000|2025-04-10 13:20:00|33810.5|33803.5|33805.5|33798.5|33838|33831|33780.5|33773.5|73
1744291500000|2025-04-10 13:25:00|33803|33796|33718|33711|33810.5|33803.5|33693|33686|99
1744291800000|2025-04-10 13:30:00|33713|33706|33710.5|33703.5|33810.5|33803.5|33678|33671|560
1744292100000|2025-04-10 13:35:00|33713|33706|33648|33641|33735.5|33728.5|33548|33541|663
1744292400000|2025-04-10 13:40:00|33653|33646|33565.5|33558.5|33655.5|33648.5|33500.5|33493.5|351
1744292700000|2025-04-10 13:45:00|33570.5|33563.5|33653|33646|33695.5|33688.5|33533|33526|427
1744293000000|2025-04-10 13:50:00|33650.5|33643.5|33565.5|33558.5|33705.5|33698.5|33520.5|33513.5|439
1744293300000|2025-04-10 13:55:00|33563|33556|33470.5|33463.5|33580.5|33573.5|33455.5|33448.5|460
1744293600000|2025-04-10 14:00:00|33468|33461|33463|33456|33550.5|33543.5|33355.5|33348.5|407
1744293900000|2025-04-10 14:05:00|33465.5|33458.5|33480.5|33473.5|33563|33556|33410.5|33403.5|272
1744294200000|2025-04-10 14:10:00|33478|33471|33405.5|33398.5|33478|33471|33350.5|33343.5|198
1744294500000|2025-04-10 14:15:00|33403|33396|33433|33426|33520.5|33513.5|33403|33396|184
1744294800000|2025-04-10 14:20:00|33435.5|33428.5|33565.5|33558.5|33578|33571|33400.5|33393.5|226
1744295100000|2025-04-10 14:25:00|33563|33556|33455.5|33448.5|33608|33601|33453|33446|178
1744295400000|2025-04-10 14:30:00|33463|33456|33588|33581|33595.5|33588.5|33460.5|33453.5|262
1744295700000|2025-04-10 14:35:00|33580.5|33573.5|33555.5|33548.5|33620.5|33613.5|33523|33516|172
1744296000000|2025-04-10 14:40:00|33553|33546|33530.5|33523.5|33628|33621|33498|33491|138
1744296300000|2025-04-10 14:45:00|33533|33526|33485.5|33478.5|33560.5|33553.5|33455.5|33448.5|149
1744296600000|2025-04-10 14:50:00|33483|33476|33485.5|33478.5|33513|33506|33430.5|33423.5|217
1744296900000|2025-04-10 14:55:00|33490.5|33483.5|33368|33361|33510.5|33503.5|33343|33336|129
1744297200000|2025-04-10 15:00:00|33365.5|33358.5|33393|33386|33415.5|33408.5|33343|33336|133
1744297500000|2025-04-10 15:05:00|33388|33381|33480.5|33473.5|33485.5|33478.5|33368|33361|187
1744297800000|2025-04-10 15:10:00|33475.5|33468.5|33390.5|33383.5|33515.5|33508.5|33380.5|33373.5|164
1744298100000|2025-04-10 15:15:00|33388|33381|33378|33371|33408|33401|33353|33346|123
1744298400000|2025-04-10 15:20:00|33373|33366|33283|33276|33388|33381|33265.5|33258.5|181
1744298700000|2025-04-10 15:25:00|33280.5|33273.5|33223|33216|33315.5|33308.5|33220.5|33213.5|182
1744299000000|2025-04-10 15:30:00|33228|33221|33230.5|33223.5|33258|33251|33130.5|33123.5|269
1744299300000|2025-04-10 15:35:00|33235.5|33228.5|33130.5|33123.5|33238|33231|33120.5|33113.5|459
1744299600000|2025-04-10 15:40:00|33125.5|33118.5|33098|33091|33188|33181|33083|33076|471
1744299900000|2025-04-10 15:45:00|33095.5|33088.5|33040.5|33033.5|33153|33146|33025.5|33018.5|173
1744300200000|2025-04-10 15:50:00|33038|33031|33100.5|33093.5|33100.5|33093.5|32923|32916|243
1744300500000|2025-04-10 15:55:00|33095.5|33088.5|32950.5|32943.5|33115.5|33108.5|32898|32891|123
1744300800000|2025-04-10 16:00:00|32953|32946|32838|32831|33065.5|33058.5|32838|32831|346
1744301100000|2025-04-10 16:05:00|32835.5|32828.5|32938|32931|33003|32996|32813|32806|286
1744301400000|2025-04-10 16:10:00|32935.5|32928.5|32873|32866|33018|33011|32860.5|32853.5|150
1744301700000|2025-04-10 16:15:00|32868|32861|32765.5|32758.5|32875.5|32868.5|32738|32731|229
1744302000000|2025-04-10 16:20:00|32770.5|32763.5|32633|32626|32770.5|32763.5|32468|32461|576
1744302300000|2025-04-10 16:25:00|32635.5|32628.5|32543|32536|32640.5|32633.5|32440.5|32433.5|365
1744302600000|2025-04-10 16:30:00|32535.5|32528.5|32825.5|32818.5|32838|32831|32525.5|32518.5|491
1744302900000|2025-04-10 16:35:00|32815.5|32808.5|32878|32871|32965.5|32958.5|32753|32746|446
1744303200000|2025-04-10 16:40:00|32880.5|32873.5|32915.5|32908.5|32943|32936|32815.5|32808.5|330
1744303500000|2025-04-10 16:45:00|32913|32906|32998|32991|33035.5|33028.5|32775.5|32768.5|323
1744303800000|2025-04-10 16:50:00|33000.5|32993.5|32933|32926|33068|33061|32885.5|32878.5|321
1744304100000|2025-04-10 16:55:00|32930.5|32923.5|33020.5|33013.5|33060.5|33053.5|32913|32906|194
1744304400000|2025-04-10 17:00:00|33018|33011|33125.5|33118.5|33330.5|33323.5|32975.5|32968.5|844
1744304700000|2025-04-10 17:05:00|33123|33116|32955.5|32948.5|33123|33116|32945.5|32938.5|217
1744305000000|2025-04-10 17:10:00|32950.5|32943.5|32820.5|32813.5|32960.5|32953.5|32745.5|32738.5|330
1744305300000|2025-04-10 17:15:00|32810.5|32803.5|32860.5|32853.5|32865.5|32858.5|32755.5|32748.5|148
1744305600000|2025-04-10 17:20:00|32855.5|32848.5|32860.5|32853.5|32880.5|32873.5|32693|32686|190
1744305900000|2025-04-10 17:25:00|32858|32851|33035.5|33028.5|33058|33051|32843|32836|194
1744306200000|2025-04-10 17:30:00|33030.5|33023.5|33000.5|32993.5|33103|33096|32970.5|32963.5|199
1744306500000|2025-04-10 17:35:00|32995.5|32988.5|33010.5|33003.5|33133|33126|32988|32981|234
1744306800000|2025-04-10 17:40:00|33008|33001|33158|33151|33163|33156|32970.5|32963.5|261
1744307100000|2025-04-10 17:45:00|33163|33156|33128|33121|33240.5|33233.5|33115.5|33108.5|214
1744307400000|2025-04-10 17:50:00|33130.5|33123.5|33200.5|33193.5|33238|33231|33050.5|33043.5|228
1744307700000|2025-04-10 17:55:00|33203|33196|33235.5|33228.5|33308|33301|33190.5|33183.5|257
1744308000000|2025-04-10 18:00:00|33230.5|33223.5|33365.5|33358.5|33410.5|33403.5|33200.5|33193.5|375
1744308300000|2025-04-10 18:05:00|33370.5|33363.5|33160.5|33153.5|33408|33401|33145.5|33138.5|281
1744308600000|2025-04-10 18:10:00|33158|33151|33055.5|33048.5|33188|33181|33045.5|33038.5|381
1744308900000|2025-04-10 18:15:00|33053|33046|33140.5|33133.5|33188|33181|33008|33001|206
1744309200000|2025-04-10 18:20:00|33143|33136|33300.5|33293.5|33355.5|33348.5|33138|33131|163
1744309500000|2025-04-10 18:25:00|33298|33291|33408|33401|33423|33416|33258|33251|173
1744309800000|2025-04-10 18:30:00|33410.5|33403.5|33340.5|33333.5|33465.5|33458.5|33330.5|33323.5|123
1744310100000|2025-04-10 18:35:00|33338|33331|33390.5|33383.5|33415.5|33408.5|33285.5|33278.5|152
1744310400000|2025-04-10 18:40:00|33388|33381|33455.5|33448.5|33475.5|33468.5|33353|33346|113
1744310700000|2025-04-10 18:45:00|33453|33446|33335.5|33328.5|33458|33451|33268|33261|192
1744311000000|2025-04-10 18:50:00|33338|33331|33230.5|33223.5|33410.5|33403.5|33225.5|33218.5|120
1744311300000|2025-04-10 18:55:00|33233|33226|33308|33301|33355.5|33348.5|33180.5|33173.5|164
1744311600000|2025-04-10 19:00:00|33310.5|33303.5|33410.5|33403.5|33445.5|33438.5|33248|33241|211
1744311900000|2025-04-10 19:05:00|33408|33401|33233|33226|33438|33431|33225.5|33218.5|152
1744312200000|2025-04-10 19:10:00|33235.5|33228.5|33268|33261|33290.5|33283.5|33193|33186|93
1744312500000|2025-04-10 19:15:00|33265.5|33258.5|33343|33336|33365.5|33358.5|33210.5|33203.5|82
1744312800000|2025-04-10 19:20:00|33345.5|33338.5|33313|33306|33435.5|33428.5|33275.5|33268.5|69
1744313100000|2025-04-10 19:25:00|33318|33311|33168|33161|33415.5|33408.5|33168|33161|233
1744313400000|2025-04-10 19:30:00|33173|33166|33248|33241|33318|33311|33160.5|33153.5|251
1744313700000|2025-04-10 19:35:00|33245.5|33238.5|33148|33141|33288|33281|33140.5|33133.5|195
1744314000000|2025-04-10 19:40:00|33158|33151|33048|33041|33195.5|33188.5|33010.5|33003.5|313
1744314300000|2025-04-10 19:45:00|33045.5|33038.5|33108|33101|33143|33136|33000.5|32993.5|328
1744314600000|2025-04-10 19:50:00|33083|33076|33315.5|33308.5|33333|33326|33083|33076|542
1744314900000|2025-04-10 19:55:00|33318|33311|33360.5|33353.5|33415.5|33408.5|33190.5|33183.5|552
1744315200000|2025-04-10 20:00:00|33343|33336|33398|33391|33463|33456|33288|33281|269
1744315500000|2025-04-10 20:05:00|33395.5|33388.5|33420.5|33413.5|33435.5|33428.5|33375.5|33368.5|97
1744315800000|2025-04-10 20:10:00|33423|33416|33450.5|33443.5|33465.5|33458.5|33395.5|33388.5|32
1744316100000|2025-04-10 20:15:00|33448|33441|33360.5|33353.5|33450.5|33443.5|33345.5|33338.5|24
1744316400000|2025-04-10 20:20:00|33358|33351|33340.5|33333.5|33368|33361|33325.5|33318.5|71
1744316700000|2025-04-10 20:25:00|33343|33336|33340.5|33333.5|33350.5|33343.5|33315.5|33308.5|17
1744317000000|2025-04-10 20:30:00|33335.5|33328.5|33345.5|33338.5|33365.5|33358.5|33330.5|33323.5|24
1744317300000|2025-04-10 20:35:00|33340.5|33333.5|33323|33316|33345.5|33338.5|33285.5|33278.5|15
1744317600000|2025-04-10 20:40:00|33320.5|33313.5|33300.5|33293.5|33328|33321|33290.5|33283.5|11
1744317900000|2025-04-10 20:45:00|33303|33296|33343|33336|33343|33336|33295.5|33288.5|8
1744318200000|2025-04-10 20:50:00|33345.5|33338.5|33395.5|33388.5|33395.5|33388.5|33343|33336|35
1744318500000|2025-04-10 20:55:00|33393|33386|33405.5|33398.5|33410.5|33403.5|33363|33356|47
1744318800000|2025-04-10 21:00:00|33403|33396|33428|33421|33433|33426|33403|33396|0
1744319100000|2025-04-10 21:05:00|33413|33406|33420.9|33413.9|33420.9|33413.9|33413|33406|0
1744319400000|2025-04-10 21:10:00|33418.4|33411.4|33429.9|33399.9|33429.9|33411.4|33418.4|33399.9|34842
1744319700000|2025-04-10 21:15:00|33429.1|33399.1|33431.7|33401.7|33432.7|33402.7|33429.1|33399.1|0
1744320000000|2025-04-10 21:20:00|33431.4|33401.4|33427.2|33397.2|33431.7|33401.7|33427|33397|0
1744320300000|2025-04-10 21:25:00|33431.3|33401.3|33426.9|33396.9|33431.3|33401.3|33425.3|33395.3|0
1744320600000|2025-04-10 21:30:00|33428|33398|33423.4|33393.4|33428|33398|33423.4|33393.4|0
1744320900000|2025-04-10 21:35:00|33423|33393|33417.6|33387.6|33424.2|33394.2|33417.1|33387.1|0
1744321200000|2025-04-10 21:40:00|33417.4|33387.4|33417.9|33387.9|33417.9|33387.9|33411.7|33381.7|0
1744321500000|2025-04-10 21:45:00|33416.9|33386.9|33412.4|33382.4|33417.2|33387.2|33411.9|33381.9|0
1744321800000|2025-04-10 21:50:00|33411.3|33381.3|33414.2|33384.2|33414.2|33384.2|33410.5|33380.5|0
1744322100000|2025-04-10 21:55:00|33414.1|33384.1|33408.3|33378.3|33414.3|33384.3|33401.8|33371.8|0
1744322400000|2025-04-10 22:00:00|33413.6|33383.6|33414.9|33399.9|33472.4|33457.4|33379.9|33364.9|68
1744322700000|2025-04-10 22:05:00|33417.4|33402.4|33437.4|33422.4|33472.4|33457.4|33387.4|33372.4|16
1744323000000|2025-04-10 22:10:00|33434.9|33419.9|33422.4|33407.4|33447.4|33432.4|33414.9|33399.9|10
1744323300000|2025-04-10 22:15:00|33419.9|33404.9|33389.9|33374.9|33429.9|33414.9|33379.9|33364.9|10
1744323600000|2025-04-10 22:20:00|33382.4|33367.4|33382.4|33367.4|33399.9|33384.9|33357.4|33342.4|11
1744323900000|2025-04-10 22:25:00|33379.9|33364.9|33352.4|33337.4|33399.9|33384.9|33349.9|33334.9|21
1744324200000|2025-04-10 22:30:00|33354.9|33339.9|33377.4|33362.4|33417.4|33402.4|33354.9|33339.9|20
1744324500000|2025-04-10 22:35:00|33379.9|33364.9|33449.9|33434.9|33452.4|33437.4|33379.9|33364.9|28
1744324800000|2025-04-10 22:40:00|33452.4|33437.4|33457.4|33442.4|33469.9|33454.9|33437.4|33422.4|34
1744325100000|2025-04-10 22:45:00|33454.9|33439.9|33424.9|33409.9|33484.9|33469.9|33414.9|33399.9|18
1744325400000|2025-04-10 22:50:00|33422.4|33407.4|33402.4|33387.4|33429.9|33414.9|33392.4|33377.4|2
1744325700000|2025-04-10 22:55:00|33404.9|33389.9|33369.9|33354.9|33424.9|33409.9|33367.4|33352.4|95
1744326000000|2025-04-10 23:00:00|33367.4|33352.4|33327.4|33312.4|33369.9|33354.9|33292.4|33277.4|116
1744326300000|2025-04-10 23:05:00|33324.9|33309.9|33329.9|33314.9|33369.9|33354.9|33317.4|33302.4|12
1744326600000|2025-04-10 23:10:00|33332.4|33317.4|33242.4|33227.4|33332.4|33317.4|33232.4|33217.4|76
1744326900000|2025-04-10 23:15:00|33239.9|33224.9|33247.4|33232.4|33252.4|33237.4|33214.9|33199.9|25
1744327200000|2025-04-10 23:20:00|33244.9|33229.9|33159.9|33144.9|33262.4|33247.4|33149.9|33134.9|77
1744327500000|2025-04-10 23:25:00|33162.4|33147.4|33209.9|33194.9|33242.4|33227.4|33157.4|33142.4|58
1744327800000|2025-04-10 23:30:00|33212.4|33197.4|33230.9|33223.9|33235.9|33228.9|33155.9|33148.9|15245
1744328100000|2025-04-10 23:35:00|33228.4|33221.4|33210.9|33203.9|33233.4|33226.4|33195.9|33188.9|92
1744328400000|2025-04-10 23:40:00|33208.4|33201.4|33313.4|33306.4|33318.4|33311.4|33198.4|33191.4|152
1744328700000|2025-04-10 23:45:00|33315.9|33308.9|33228.4|33221.4|33375.9|33368.9|33215.9|33208.9|379
1744329000000|2025-04-10 23:50:00|33230.9|33223.9|33095.9|33088.9|33230.9|33223.9|33053.4|33046.4|298
1744329300000|2025-04-10 23:55:00|33098.4|33091.4|33025.9|33018.9|33150.9|33143.9|32993.4|32986.4|327
1744329600000|2025-04-11 00:00:00|33020.9|33013.9|32813.4|32806.4|33020.9|33013.9|32770.9|32763.9|1362
1744329900000|2025-04-11 00:05:00|32810.9|32803.9|32738.4|32731.4|32850.9|32843.9|32665.9|32658.9|572
1744330200000|2025-04-11 00:10:00|32735.9|32728.9|32828.4|32821.4|32913.4|32906.4|32730.9|32723.9|852
1744330500000|2025-04-11 00:15:00|32825.9|32818.9|32743.4|32736.4|32860.9|32853.9|32725.9|32718.9|798
1744330800000|2025-04-11 00:20:00|32745.9|32738.9|32840.9|32833.9|32875.9|32868.9|32720.9|32713.9|353
1744331100000|2025-04-11 00:25:00|32843.4|32836.4|32770.9|32763.9|32895.9|32888.9|32770.9|32763.9|554
1744331400000|2025-04-11 00:30:00|32768.4|32761.4|32735.9|32728.9|32835.9|32828.9|32720.9|32713.9|435
1744331700000|2025-04-11 00:35:00|32738.4|32731.4|32710.9|32703.9|32813.4|32806.4|32688.4|32681.4|388
1744332000000|2025-04-11 00:40:00|32713.4|32706.4|32678.4|32671.4|32760.9|32753.9|32650.9|32643.9|383
1744332300000|2025-04-11 00:45:00|32675.9|32668.9|32745.9|32738.9|32775.9|32768.9|32618.4|32611.4|496
1744332600000|2025-04-11 00:50:00|32748.4|32741.4|32783.4|32776.4|32803.4|32796.4|32660.9|32653.9|458
1744332900000|2025-04-11 00:55:00|32780.9|32773.9|32875.9|32868.9|32883.4|32876.4|32738.4|32731.4|440
1744333200000|2025-04-11 01:00:00|32873.4|32866.4|32818.4|32811.4|32883.4|32876.4|32795.9|32788.9|270
1744333500000|2025-04-11 01:05:00|32820.9|32813.9|32840.9|32833.9|32893.4|32886.4|32743.4|32736.4|315
1744333800000|2025-04-11 01:10:00|32838.4|32831.4|32970.9|32963.9|32980.9|32973.9|32815.9|32808.9|287
1744334100000|2025-04-11 01:15:00|32968.4|32961.4|33063.4|33056.4|33068.4|33061.4|32958.4|32951.4|260
1744334400000|2025-04-11 01:20:00|33065.9|33058.9|33028.4|33021.4|33073.4|33066.4|33000.9|32993.9|352
1744334700000|2025-04-11 01:25:00|33030.9|33023.9|32980.9|32973.9|33040.9|33033.9|32965.9|32958.9|269
1744335000000|2025-04-11 01:30:00|32978.4|32971.4|33018.4|33011.4|33045.9|33038.9|32963.4|32956.4|364
1744335300000|2025-04-11 01:35:00|33020.9|33013.9|33070.9|33063.9|33085.9|33078.9|32985.9|32978.9|299
1744335600000|2025-04-11 01:40:00|33073.4|33066.4|33025.9|33018.9|33110.9|33103.9|32990.9|32983.9|261
1744335900000|2025-04-11 01:45:00|33028.4|33021.4|33065.9|33058.9|33083.4|33076.4|32998.4|32991.4|285
1744336200000|2025-04-11 01:50:00|33063.4|33056.4|33075.9|33068.9|33113.4|33106.4|33048.4|33041.4|246
1744336500000|2025-04-11 01:55:00|33073.4|33066.4|33093.4|33086.4|33105.9|33098.9|33045.9|33038.9|189
1744336800000|2025-04-11 02:00:00|33090.9|33083.9|33020.9|33013.9|33098.4|33091.4|33020.9|33013.9|174
1744337100000|2025-04-11 02:05:00|33018.4|33011.4|33018.4|33011.4|33035.9|33028.9|32985.9|32978.9|212
1744337400000|2025-04-11 02:10:00|33020.9|33013.9|32950.9|32943.9|33030.9|33023.9|32948.4|32941.4|195
1744337700000|2025-04-11 02:15:00|32953.4|32946.4|32975.9|32968.9|33005.9|32998.9|32908.4|32901.4|239
1744338000000|2025-04-11 02:20:00|32978.4|32971.4|33040.9|33033.9|33055.9|33048.9|32978.4|32971.4|178
1744338300000|2025-04-11 02:25:00|33045.9|33038.9|33093.4|33086.4|33148.4|33141.4|33040.9|33033.9|250
1744338600000|2025-04-11 02:30:00|33095.9|33088.9|33148.4|33141.4|33170.9|33163.9|33075.9|33068.9|140
1744338900000|2025-04-11 02:35:00|33150.9|33143.9|33145.9|33138.9|33168.4|33161.4|33123.4|33116.4|121
1744339200000|2025-04-11 02:40:00|33148.4|33141.4|33098.4|33091.4|33153.4|33146.4|33098.4|33091.4|172
1744339500000|2025-04-11 02:45:00|33100.9|33093.9|33133.4|33126.4|33140.9|33133.9|33090.9|33083.9|158
1744339800000|2025-04-11 02:50:00|33135.9|33128.9|33145.9|33138.9|33155.9|33148.9|33115.9|33108.9|80
1744340100000|2025-04-11 02:55:00|33143.4|33136.4|33115.9|33108.9|33145.9|33138.9|33100.9|33093.9|133
1744340400000|2025-04-11 03:00:00|33118.4|33111.4|33123.4|33116.4|33130.9|33123.9|33090.9|33083.9|128
1744340700000|2025-04-11 03:05:00|33125.9|33118.9|33135.9|33128.9|33163.4|33156.4|33118.4|33111.4|82
1744341000000|2025-04-11 03:10:00|33133.4|33126.4|33188.4|33181.4|33200.9|33193.9|33105.9|33098.9|73
1744341300000|2025-04-11 03:15:00|33185.9|33178.9|33183.4|33176.4|33233.4|33226.4|33178.4|33171.4|141
1744341600000|2025-04-11 03:20:00|33180.9|33173.9|33250.9|33243.9|33280.9|33273.9|33158.4|33151.4|186
1744341900000|2025-04-11 03:25:00|33248.4|33241.4|33275.9|33268.9|33293.4|33286.4|33243.4|33236.4|196
1744342200000|2025-04-11 03:30:00|33273.4|33266.4|33298.4|33291.4|33403.4|33396.4|33268.4|33261.4|573
1744342500000|2025-04-11 03:35:00|33295.9|33288.9|33210.9|33203.9|33295.9|33288.9|33195.9|33188.9|317
1744342800000|2025-04-11 03:40:00|33213.4|33206.4|33240.9|33233.9|33240.9|33233.9|33165.9|33158.9|196
1744343100000|2025-04-11 03:45:00|33238.4|33231.4|33195.9|33188.9|33250.9|33243.9|33150.9|33143.9|336
1744343400000|2025-04-11 03:50:00|33198.4|33191.4|33250.9|33243.9|33255.9|33248.9|33163.4|33156.4|145
1744343700000|2025-04-11 03:55:00|33248.4|33241.4|33178.4|33171.4|33258.4|33251.4|33150.9|33143.9|253
1744344000000|2025-04-11 04:00:00|33180.9|33173.9|33165.9|33158.9|33200.9|33193.9|33138.4|33131.4|156
1744344300000|2025-04-11 04:05:00|33168.4|33161.4|33250.9|33243.9|33298.4|33291.4|33165.9|33158.9|234
1744344600000|2025-04-11 04:10:00|33248.4|33241.4|33310.9|33303.9|33325.9|33318.9|33238.4|33231.4|318
1744344900000|2025-04-11 04:15:00|33308.4|33301.4|33333.4|33326.4|33353.4|33346.4|33278.4|33271.4|153
1744345200000|2025-04-11 04:20:00|33335.9|33328.9|33280.9|33273.9|33340.9|33333.9|33268.4|33261.4|153
1744345500000|2025-04-11 04:25:00|33283.4|33276.4|33250.9|33243.9|33310.9|33303.9|33238.4|33231.4|181
1744345800000|2025-04-11 04:30:00|33248.4|33241.4|33250.9|33243.9|33280.9|33273.9|33243.4|33236.4|94
1744346100000|2025-04-11 04:35:00|33253.4|33246.4|33173.4|33166.4|33258.4|33251.4|33160.9|33153.9|251
1744346400000|2025-04-11 04:40:00|33175.9|33168.9|33210.9|33203.9|33213.4|33206.4|33155.9|33148.9|184
1744346700000|2025-04-11 04:45:00|33208.4|33201.4|33185.9|33178.9|33208.4|33201.4|33170.9|33163.9|216
1744347000000|2025-04-11 04:50:00|33188.4|33181.4|33128.4|33121.4|33190.9|33183.9|33103.4|33096.4|246
1744347300000|2025-04-11 04:55:00|33125.9|33118.9|33158.4|33151.4|33173.4|33166.4|33125.9|33118.9|160
1744347600000|2025-04-11 05:00:00|33160.9|33153.9|33100.9|33093.9|33178.4|33171.4|33088.4|33081.4|271
1744347900000|2025-04-11 05:05:00|33098.4|33091.4|33105.9|33098.9|33115.9|33108.9|33058.4|33051.4|243
1744348200000|2025-04-11 05:10:00|33108.4|33101.4|33183.4|33176.4|33188.4|33181.4|33105.9|33098.9|214
1744348500000|2025-04-11 05:15:00|33185.9|33178.9|33185.9|33178.9|33218.4|33211.4|33170.9|33163.9|266
1744348800000|2025-04-11 05:20:00|33183.4|33176.4|33245.9|33238.9|33248.4|33241.4|33155.9|33148.9|196
1744349100000|2025-04-11 05:25:00|33248.4|33241.4|33330.9|33323.9|33340.9|33333.9|33248.4|33241.4|260
1744349400000|2025-04-11 05:30:00|33333.4|33326.4|33405.9|33398.9|33440.9|33433.9|33330.9|33323.9|604
1744349700000|2025-04-11 05:35:00|33408.4|33401.4|33403.4|33396.4|33423.4|33416.4|33358.4|33351.4|222
1744350000000|2025-04-11 05:40:00|33400.9|33393.9|33398.4|33391.4|33400.9|33393.9|33353.4|33346.4|187
1744350300000|2025-04-11 05:45:00|33400.9|33393.9|33345.9|33338.9|33485.9|33478.9|33318.4|33311.4|398
1744350600000|2025-04-11 05:50:00|33348.4|33341.4|33450.9|33443.9|33463.4|33456.4|33345.9|33338.9|272
1744350900000|2025-04-11 05:55:00|33453.4|33446.4|33455.9|33448.9|33478.4|33471.4|33413.4|33406.4|319
1744351200000|2025-04-11 06:00:00|33458.4|33451.4|33483.4|33476.4|33558.4|33551.4|33458.4|33451.4|397
1744351500000|2025-04-11 06:05:00|33485.9|33478.9|33535.9|33528.9|33553.4|33546.4|33460.9|33453.9|430
1744351800000|2025-04-11 06:10:00|33538.4|33531.4|33495.9|33488.9|33555.9|33548.9|33475.9|33468.9|249
1744352100000|2025-04-11 06:15:00|33498.4|33491.4|33668.4|33661.4|33670.9|33663.9|33498.4|33491.4|496
1744352400000|2025-04-11 06:20:00|33665.9|33658.9|33610.9|33603.9|33683.4|33676.4|33575.9|33568.9|612
1744352700000|2025-04-11 06:25:00|33613.4|33606.4|33600.9|33593.9|33678.4|33671.4|33595.9|33588.9|701
1744353000000|2025-04-11 06:30:00|33603.4|33596.4|33520.9|33513.9|33640.9|33633.9|33500.9|33493.9|928
1744353300000|2025-04-11 06:35:00|33518.4|33511.4|33460.9|33453.9|33535.9|33528.9|33455.9|33448.9|453
1744353600000|2025-04-11 06:40:00|33458.4|33451.4|33495.9|33488.9|33515.9|33508.9|33455.9|33448.9|324
1744353900000|2025-04-11 06:45:00|33488.4|33481.4|33460.9|33453.9|33543.4|33536.4|33453.4|33446.4|257
1744354200000|2025-04-11 06:50:00|33463.4|33456.4|33480.9|33473.9|33493.4|33486.4|33425.9|33418.9|121
1744354500000|2025-04-11 06:55:00|33483.4|33476.4|33463.4|33456.4|33510.9|33503.9|33458.4|33451.4|136
1744354800000|2025-04-11 07:00:00|33460.9|33453.9|33380.9|33373.9|33478.4|33471.4|33373.4|33366.4|381
1744355100000|2025-04-11 07:05:00|33378.4|33371.4|33280.9|33273.9|33383.4|33376.4|33255.9|33248.9|432
1744355400000|2025-04-11 07:10:00|33275.9|33268.9|33310.9|33303.9|33385.9|33378.9|33255.9|33248.9|399
1744355700000|2025-04-11 07:15:00|33308.4|33301.4|33295.9|33288.9|33340.9|33333.9|33290.9|33283.9|111
1744356000000|2025-04-11 07:20:00|33293.4|33286.4|33330.9|33323.9|33358.4|33351.4|33278.4|33271.4|70
1744356300000|2025-04-11 07:25:00|33333.4|33326.4|33203.4|33196.4|33368.4|33361.4|33200.9|33193.9|204
1744356600000|2025-04-11 07:30:00|33198.4|33191.4|33323.4|33316.4|33333.4|33326.4|33193.4|33186.4|211
1744356900000|2025-04-11 07:35:00|33320.9|33313.9|33298.4|33291.4|33388.4|33381.4|33293.4|33286.4|117
1744357200000|2025-04-11 07:40:00|33295.9|33288.9|33313.4|33306.4|33373.4|33366.4|33275.9|33268.9|125
1744357500000|2025-04-11 07:45:00|33315.9|33308.9|33238.4|33231.4|33315.9|33308.9|33223.4|33216.4|73
1744357800000|2025-04-11 07:50:00|33235.9|33228.9|33300.9|33293.9|33300.9|33293.9|33210.9|33203.9|131
1744358100000|2025-04-11 07:55:00|33298.4|33291.4|33143.4|33136.4|33310.9|33303.9|33135.9|33128.9|205
1744358400000|2025-04-11 08:00:00|33145.9|33138.9|33015.9|33008.9|33165.9|33158.9|32885.9|32878.9|1021
1744358700000|2025-04-11 08:05:00|33013.4|33006.4|33175.9|33168.9|33193.4|33186.4|32993.4|32986.4|457
1744359000000|2025-04-11 08:10:00|33170.9|33163.9|33080.9|33073.9|33180.9|33173.9|33053.4|33046.4|210
1744359300000|2025-04-11 08:15:00|33078.4|33071.4|32965.9|32958.9|33115.9|33108.9|32965.9|32958.9|192
1744359600000|2025-04-11 08:20:00|32963.4|32956.4|32853.4|32846.4|32970.9|32963.9|32845.9|32838.9|167
1744359900000|2025-04-11 08:25:00|32850.9|32843.9|32848.4|32841.4|32928.4|32921.4|32833.4|32826.4|377
1744360200000|2025-04-11 08:30:00|32850.9|32843.9|32770.9|32763.9|32910.9|32903.9|32770.9|32763.9|216
1744360500000|2025-04-11 08:35:00|32768.4|32761.4|32810.9|32803.9|32845.9|32838.9|32748.4|32741.4|206
1744360800000|2025-04-11 08:40:00|32808.4|32801.4|32758.4|32751.4|32813.4|32806.4|32708.4|32701.4|196
1744361100000|2025-04-11 08:45:00|32760.9|32753.9|32733.4|32726.4|32805.9|32798.9|32718.4|32711.4|122
1744361400000|2025-04-11 08:50:00|32738.4|32731.4|32695.9|32688.9|32760.9|32753.9|32670.9|32663.9|145
1744361700000|2025-04-11 08:55:00|32693.4|32686.4|32768.4|32761.4|32785.9|32778.9|32660.9|32653.9|90
1744362000000|2025-04-11 09:00:00|32765.9|32758.9|32750.9|32743.9|32818.4|32811.4|32735.9|32728.9|141
1744362300000|2025-04-11 09:05:00|32753.4|32746.4|32700.9|32693.9|32785.9|32778.9|32688.4|32681.4|179
1744362600000|2025-04-11 09:10:00|32698.4|32691.4|32745.9|32738.9|32748.4|32741.4|32660.9|32653.9|113
1744362900000|2025-04-11 09:15:00|32748.4|32741.4|32740.9|32733.9|32808.4|32801.4|32725.9|32718.9|137
1744363200000|2025-04-11 09:20:00|32743.4|32736.4|32780.9|32773.9|32783.4|32776.4|32723.4|32716.4|92
1744363500000|2025-04-11 09:25:00|32778.4|32771.4|32785.9|32778.9|32825.9|32818.9|32725.9|32718.9|117
1744363800000|2025-04-11 09:30:00|32783.4|32776.4|32785.9|32778.9|32805.9|32798.9|32733.4|32726.4|87
1744364100000|2025-04-11 09:35:00|32788.4|32781.4|32803.4|32796.4|32833.4|32826.4|32763.4|32756.4|164
1744364400000|2025-04-11 09:40:00|32800.9|32793.9|32870.9|32863.9|32875.9|32868.9|32798.4|32791.4|140
1744364700000|2025-04-11 09:45:00|32873.4|32866.4|32873.4|32866.4|32918.4|32911.4|32840.9|32833.9|102
1744365000000|2025-04-11 09:50:00|32868.4|32861.4|32948.4|32941.4|32950.9|32943.9|32835.9|32828.9|153
1744365300000|2025-04-11 09:55:00|32950.9|32943.9|33063.4|33056.4|33078.4|33071.4|32933.4|32926.4|310
1744365600000|2025-04-11 10:00:00|33065.9|33058.9|33040.9|33033.9|33110.9|33103.9|33015.9|33008.9|169
1744365900000|2025-04-11 10:05:00|33038.4|33031.4|33005.9|32998.9|33063.4|33056.4|32985.9|32978.9|91
1744366200000|2025-04-11 10:10:00|33008.4|33001.4|33030.9|33023.9|33043.4|33036.4|32960.9|32953.9|97
1744366500000|2025-04-11 10:15:00|33033.4|33026.4|33040.9|33033.9|33050.9|33043.9|33003.4|32996.4|110
1744366800000|2025-04-11 10:20:00|33038.4|33031.4|33100.9|33093.9|33120.9|33113.9|33035.9|33028.9|140
1744367100000|2025-04-11 10:25:00|33098.4|33091.4|33125.9|33118.9|33158.4|33151.4|33085.9|33078.9|97
1744367400000|2025-04-11 10:30:00|33123.4|33116.4|33150.9|33143.9|33158.4|33151.4|33085.9|33078.9|37
1744367700000|2025-04-11 10:35:00|33148.4|33141.4|33170.9|33163.9|33195.9|33188.9|33143.4|33136.4|58
1744368000000|2025-04-11 10:40:00|33173.4|33166.4|33128.4|33121.4|33188.4|33181.4|33123.4|33116.4|118
1744368300000|2025-04-11 10:45:00|33130.9|33123.9|33105.9|33098.9|33148.4|33141.4|33095.9|33088.9|82
1744368600000|2025-04-11 10:50:00|33103.4|33096.4|33180.9|33173.9|33183.4|33176.4|33063.4|33056.4|99
1744368900000|2025-04-11 10:55:00|33183.4|33176.4|33185.9|33178.9|33228.4|33221.4|33140.9|33133.9|83
1744369200000|2025-04-11 11:00:00|33180.9|33173.9|33140.9|33133.9|33210.9|33203.9|33110.9|33103.9|113
1744369500000|2025-04-11 11:05:00|33145.9|33138.9|33180.9|33173.9|33180.9|33173.9|33108.4|33101.4|67
1744369800000|2025-04-11 11:10:00|33178.4|33171.4|33080.9|33073.9|33200.9|33193.9|33080.9|33073.9|69
1744370100000|2025-04-11 11:15:00|33078.4|33071.4|32995.9|32988.9|33090.9|33083.9|32988.4|32981.4|53
1744370400000|2025-04-11 11:20:00|32993.4|32986.4|33015.9|33008.9|33043.4|33036.4|32980.9|32973.9|75
1744370700000|2025-04-11 11:25:00|33018.4|33011.4|33003.4|32996.4|33050.9|33043.9|32988.4|32981.4|62
1744371000000|2025-04-11 11:30:00|33005.9|32998.9|33030.9|33023.9|33045.9|33038.9|32990.9|32983.9|78
1744371300000|2025-04-11 11:35:00|33028.4|33021.4|33003.4|32996.4|33063.4|33056.4|32985.9|32978.9|61
1744371600000|2025-04-11 11:40:00|33000.9|32993.9|33045.9|33038.9|33063.4|33056.4|32985.9|32978.9|89
1744371900000|2025-04-11 11:45:00|33043.4|33036.4|32903.4|32896.4|33060.9|33053.9|32903.4|32896.4|119
1744372200000|2025-04-11 11:50:00|32900.9|32893.9|32943.4|32936.4|32953.4|32946.4|32878.4|32871.4|53
1744372500000|2025-04-11 11:55:00|32940.9|32933.9|33025.9|33018.9|33068.4|33061.4|32928.4|32921.4|196
1744372800000|2025-04-11 12:00:00|33028.4|33021.4|33110.9|33103.9|33110.9|33103.9|33020.9|33013.9|107
1744373100000|2025-04-11 12:05:00|33113.4|33106.4|33105.9|33098.9|33130.9|33123.9|33033.4|33026.4|95
1744373400000|2025-04-11 12:10:00|33110.9|33103.9|33115.9|33108.9|33133.4|33126.4|33075.9|33068.9|77
1744373700000|2025-04-11 12:15:00|33113.4|33106.4|33110.9|33103.9|33163.4|33156.4|33078.4|33071.4|70
1744374000000|2025-04-11 12:20:00|33113.4|33106.4|33105.9|33098.9|33150.9|33143.9|33078.4|33071.4|53
1744374300000|2025-04-11 12:25:00|33110.9|33103.9|33073.4|33066.4|33143.4|33136.4|33063.4|33056.4|104
1744374600000|2025-04-11 12:30:00|33078.4|33071.4|33233.4|33226.4|33233.4|33226.4|33075.9|33068.9|261
1744374900000|2025-04-11 12:35:00|33230.9|33223.9|33223.4|33216.4|33275.9|33268.9|33195.9|33188.9|249
1744375200000|2025-04-11 12:40:00|33220.9|33213.9|33200.9|33193.9|33258.4|33251.4|33180.9|33173.9|124
1744375500000|2025-04-11 12:45:00|33198.4|33191.4|33135.9|33128.9|33210.9|33203.9|33123.4|33116.4|114
1744375800000|2025-04-11 12:50:00|33140.9|33133.9|33110.9|33103.9|33155.9|33148.9|33083.4|33076.4|83
1744376100000|2025-04-11 12:55:00|33108.4|33101.4|33065.9|33058.9|33118.4|33111.4|33045.9|33038.9|43
1744376400000|2025-04-11 13:00:00|33068.4|33061.4|33098.4|33091.4|33113.4|33106.4|33045.9|33038.9|118
1744376700000|2025-04-11 13:05:00|33095.9|33088.9|32990.9|32983.9|33135.9|33128.9|32988.4|32981.4|118
1744377000000|2025-04-11 13:10:00|32985.9|32978.9|32900.9|32893.9|33000.9|32993.9|32878.4|32871.4|208
1744377300000|2025-04-11 13:15:00|32898.4|32891.4|32883.4|32876.4|32928.4|32921.4|32865.9|32858.9|86
1744377600000|2025-04-11 13:20:00|32880.9|32873.9|32960.9|32953.9|32988.4|32981.4|32873.4|32866.4|150
1744377900000|2025-04-11 13:25:00|32958.4|32951.4|32925.9|32918.9|32983.4|32976.4|32915.9|32908.9|154
1744378200000|2025-04-11 13:30:00|32928.4|32921.4|32910.9|32903.9|33010.9|33003.9|32808.4|32801.4|365
1744378500000|2025-04-11 13:35:00|32915.9|32908.9|33125.9|33118.9|33183.4|33176.4|32905.9|32898.9|639
1744378800000|2025-04-11 13:40:00|33128.4|33121.4|33135.9|33128.9|33153.4|33146.4|32965.9|32958.9|721
1744379100000|2025-04-11 13:45:00|33130.9|33123.9|33195.9|33188.9|33260.9|33253.9|33120.9|33113.9|484
1744379400000|2025-04-11 13:50:00|33193.4|33186.4|33233.4|33226.4|33265.9|33258.9|33113.4|33106.4|369
1744379700000|2025-04-11 13:55:00|33238.4|33231.4|33143.4|33136.4|33240.9|33233.9|33105.9|33098.9|224
1744380000000|2025-04-11 14:00:00|33093.4|33086.4|33068.4|33061.4|33140.9|33133.9|32995.9|32988.9|457
1744380300000|2025-04-11 14:05:00|33073.4|33066.4|33170.9|33163.9|33213.4|33206.4|33033.4|33026.4|315
1744380600000|2025-04-11 14:10:00|33175.9|33168.9|33105.9|33098.9|33213.4|33206.4|33020.9|33013.9|178
1744380900000|2025-04-11 14:15:00|33103.4|33096.4|33003.4|32996.4|33180.9|33173.9|32993.4|32986.4|125
1744381200000|2025-04-11 14:20:00|33000.9|32993.9|32925.9|32918.9|33030.9|33023.9|32845.9|32838.9|297
1744381500000|2025-04-11 14:25:00|32928.4|32921.4|32898.4|32891.4|32968.4|32961.4|32865.9|32858.9|230
1744381800000|2025-04-11 14:30:00|32903.4|32896.4|33040.9|33033.9|33063.4|33056.4|32868.4|32861.4|245
1744382100000|2025-04-11 14:35:00|33038.4|33031.4|33075.9|33068.9|33100.9|33093.9|33020.9|33013.9|133
1744382400000|2025-04-11 14:40:00|33073.4|33066.4|33145.9|33138.9|33158.4|33151.4|33020.9|33013.9|155
1744382700000|2025-04-11 14:45:00|33143.4|33136.4|33170.9|33163.9|33205.9|33198.9|33135.9|33128.9|142
1744383000000|2025-04-11 14:50:00|33168.4|33161.4|33105.9|33098.9|33170.9|33163.9|33058.4|33051.4|314
1744383300000|2025-04-11 14:55:00|33108.4|33101.4|33015.9|33008.9|33123.4|33116.4|33008.4|33001.4|59
1744383600000|2025-04-11 15:00:00|32998.4|32991.4|32998.4|32991.4|33225.9|33218.9|32983.4|32976.4|514
1744383900000|2025-04-11 15:05:00|33000.9|32993.9|33020.9|33013.9|33045.9|33038.9|32910.9|32903.9|240
1744384200000|2025-04-11 15:10:00|33018.4|33011.4|32975.9|32968.9|33075.9|33068.9|32965.9|32958.9|130
1744384500000|2025-04-11 15:15:00|32973.4|32966.4|32975.9|32968.9|33023.4|33016.4|32940.9|32933.9|119
1744384800000|2025-04-11 15:20:00|32978.4|32971.4|32990.9|32983.9|33040.9|33033.9|32955.9|32948.9|118
1744385100000|2025-04-11 15:25:00|32988.4|32981.4|33030.9|33023.9|33060.9|33053.9|32980.9|32973.9|183
1744385400000|2025-04-11 15:30:00|33028.4|33021.4|33010.9|33003.9|33043.4|33036.4|32975.9|32968.9|313
1744385700000|2025-04-11 15:35:00|33015.9|33008.9|33135.9|33128.9|33138.4|33131.4|32965.9|32958.9|234
1744386000000|2025-04-11 15:40:00|33138.4|33131.4|33100.9|33093.9|33140.9|33133.9|33035.9|33028.9|104
1744386300000|2025-04-11 15:45:00|33098.4|33091.4|33093.4|33086.4|33118.4|33111.4|33053.4|33046.4|81
1744386600000|2025-04-11 15:50:00|33090.9|33083.9|33073.4|33066.4|33100.9|33093.9|33010.9|33003.9|71
1744386900000|2025-04-11 15:55:00|33070.9|33063.9|33145.9|33138.9|33163.4|33156.4|33070.9|33063.9|118
1744387200000|2025-04-11 16:00:00|33148.4|33141.4|33145.9|33138.9|33155.9|33148.9|33080.9|33073.9|76
1744387500000|2025-04-11 16:05:00|33148.4|33141.4|33135.9|33128.9|33208.4|33201.4|33133.4|33126.4|122
1744387800000|2025-04-11 16:10:00|33138.4|33131.4|33190.9|33183.9|33213.4|33206.4|33133.4|33126.4|100
1744388100000|2025-04-11 16:15:00|33193.4|33186.4|33228.4|33221.4|33238.4|33231.4|33163.4|33156.4|110
1744388400000|2025-04-11 16:20:00|33225.9|33218.9|33180.9|33173.9|33240.9|33233.9|33175.9|33168.9|165
1744388700000|2025-04-11 16:25:00|33178.4|33171.4|33175.9|33168.9|33208.4|33201.4|33123.4|33116.4|92
1744389000000|2025-04-11 16:30:00|33178.4|33171.4|33295.9|33288.9|33330.9|33323.9|33175.9|33168.9|87
1744389300000|2025-04-11 16:35:00|33298.4|33291.4|33388.4|33381.4|33415.9|33408.9|33298.4|33291.4|150
1744389600000|2025-04-11 16:40:00|33390.9|33383.9|33425.9|33418.9|33440.9|33433.9|33353.4|33346.4|171
1744389900000|2025-04-11 16:45:00|33428.4|33421.4|33468.4|33461.4|33480.9|33473.9|33393.4|33386.4|199
1744390200000|2025-04-11 16:50:00|33470.9|33463.9|33448.4|33441.4|33478.4|33471.4|33420.9|33413.9|388
1744390500000|2025-04-11 16:55:00|33450.9|33443.9|33425.9|33418.9|33463.4|33456.4|33405.9|33398.9|62
1744390800000|2025-04-11 17:00:00|33433.4|33426.4|33433.4|33426.4|33478.4|33471.4|33350.9|33343.9|209
1744391100000|2025-04-11 17:05:00|33435.9|33428.9|33420.9|33413.9|33473.4|33466.4|33395.9|33388.9|112
1744391400000|2025-04-11 17:10:00|33418.4|33411.4|33415.9|33408.9|33433.4|33426.4|33373.4|33366.4|68
1744391700000|2025-04-11 17:15:00|33413.4|33406.4|33363.4|33356.4|33433.4|33426.4|33333.4|33326.4|134
1744392000000|2025-04-11 17:20:00|33365.9|33358.9|33403.4|33396.4|33460.9|33453.9|33338.4|33331.4|123
1744392300000|2025-04-11 17:25:00|33400.9|33393.9|33368.4|33361.4|33403.4|33396.4|33353.4|33346.4|74
1744392600000|2025-04-11 17:30:00|33370.9|33363.9|33373.4|33366.4|33400.9|33393.9|33305.9|33298.9|76
1744392900000|2025-04-11 17:35:00|33375.9|33368.9|33498.4|33491.4|33505.9|33498.9|33328.4|33321.4|146
1744393200000|2025-04-11 17:40:00|33495.9|33488.9|33605.9|33598.9|33640.9|33633.9|33490.9|33483.9|299
1744393500000|2025-04-11 17:45:00|33610.9|33603.9|33595.9|33588.9|33615.9|33608.9|33518.4|33511.4|137
1744393800000|2025-04-11 17:50:00|33590.9|33583.9|33643.4|33636.4|33685.9|33678.9|33573.4|33566.4|118
1744394100000|2025-04-11 17:55:00|33645.9|33638.9|33635.9|33628.9|33665.9|33658.9|33598.4|33591.4|122
1744394400000|2025-04-11 18:00:00|33638.4|33631.4|33645.9|33638.9|33658.4|33651.4|33585.9|33578.9|253
1744394700000|2025-04-11 18:05:00|33648.4|33641.4|33563.4|33556.4|33660.9|33653.9|33545.9|33538.9|69
1744395000000|2025-04-11 18:10:00|33560.9|33553.9|33578.4|33571.4|33605.9|33598.9|33510.9|33503.9|92
1744395300000|2025-04-11 18:15:00|33575.9|33568.9|33528.4|33521.4|33613.4|33606.4|33508.4|33501.4|84
1744395600000|2025-04-11 18:20:00|33530.9|33523.9|33530.9|33523.9|33563.4|33556.4|33485.9|33478.9|104
1744395900000|2025-04-11 18:25:00|33533.4|33526.4|33545.9|33538.9|33560.9|33553.9|33490.9|33483.9|93
1744396200000|2025-04-11 18:30:00|33548.4|33541.4|33545.9|33538.9|33565.9|33558.9|33525.9|33518.9|49
1744396500000|2025-04-11 18:35:00|33543.4|33536.4|33560.9|33553.9|33603.4|33596.4|33508.4|33501.4|48
1744396800000|2025-04-11 18:40:00|33558.4|33551.4|33575.9|33568.9|33613.4|33606.4|33558.4|33551.4|90
1744397100000|2025-04-11 18:45:00|33573.4|33566.4|33605.9|33598.9|33620.9|33613.9|33570.9|33563.9|49
1744397400000|2025-04-11 18:50:00|33608.4|33601.4|33560.9|33553.9|33610.9|33603.9|33493.4|33486.4|81
1744397700000|2025-04-11 18:55:00|33563.4|33556.4|33498.4|33491.4|33570.9|33563.9|33485.9|33478.9|97
1744398000000|2025-04-11 19:00:00|33500.9|33493.9|33588.4|33581.4|33603.4|33596.4|33493.4|33486.4|119
1744398300000|2025-04-11 19:05:00|33585.9|33578.9|33643.4|33636.4|33645.9|33638.9|33550.9|33543.9|58
1744398600000|2025-04-11 19:10:00|33640.9|33633.9|33655.9|33648.9|33665.9|33658.9|33610.9|33603.9|45
1744398900000|2025-04-11 19:15:00|33658.4|33651.4|33655.9|33648.9|33660.9|33653.9|33600.9|33593.9|100
1744399200000|2025-04-11 19:20:00|33658.4|33651.4|33668.4|33661.4|33690.9|33683.9|33635.9|33628.9|64
1744399500000|2025-04-11 19:25:00|33670.9|33663.9|33678.4|33671.4|33710.9|33703.9|33638.4|33631.4|98
1744399800000|2025-04-11 19:30:00|33675.9|33668.9|33640.9|33633.9|33675.9|33668.9|33595.9|33588.9|118
1744400100000|2025-04-11 19:35:00|33638.4|33631.4|33598.4|33591.4|33640.9|33633.9|33563.4|33556.4|130
1744400400000|2025-04-11 19:40:00|33603.4|33596.4|33603.4|33596.4|33615.9|33608.9|33570.9|33563.9|148
1744400700000|2025-04-11 19:45:00|33605.9|33598.9|33615.9|33608.9|33615.9|33608.9|33560.9|33553.9|96
1744401000000|2025-04-11 19:50:00|33618.4|33611.4|33595.9|33588.9|33633.4|33626.4|33565.9|33558.9|258
1744401300000|2025-04-11 19:55:00|33598.4|33591.4|33625.9|33618.9|33630.9|33623.9|33585.9|33578.9|383
1744401600000|2025-04-11 20:00:00|33623.4|33616.4|33635.9|33628.9|33655.9|33648.9|33615.9|33608.9|70
1744401900000|2025-04-11 20:05:00|33633.4|33626.4|33633.4|33626.4|33650.9|33643.9|33623.4|33616.4|45
1744402200000|2025-04-11 20:10:00|33635.9|33628.9|33653.4|33646.4|33655.9|33648.9|33623.4|33616.4|19
1744402500000|2025-04-11 20:15:00|33650.9|33643.9|33665.9|33658.9|33675.9|33668.9|33643.4|33636.4|12
1744402800000|2025-04-11 20:20:00|33663.4|33656.4|33630.9|33623.9|33665.9|33658.9|33625.9|33618.9|48
1744403100000|2025-04-11 20:25:00|33633.4|33626.4|33645.9|33638.9|33658.4|33651.4|33625.9|33618.9|13
1744403400000|2025-04-11 20:30:00|33643.4|33636.4|33668.4|33661.4|33673.4|33666.4|33638.4|33631.4|23
1744403700000|2025-04-11 20:35:00|33663.4|33656.4|33673.4|33666.4|33680.9|33673.9|33658.4|33651.4|54
1744404000000|2025-04-11 20:40:00|33668.4|33661.4|33670.9|33663.9|33678.4|33671.4|33660.9|33653.9|49
1744404300000|2025-04-11 20:45:00|33668.4|33661.4|33683.4|33676.4|33688.4|33681.4|33668.4|33661.4|38
1744404600000|2025-04-11 20:50:00|33680.9|33673.9|33695.9|33688.9|33703.4|33696.4|33678.4|33671.4|42
1744404900000|2025-04-11 20:55:00|33698.4|33691.4|33668.4|33661.4|33700.9|33693.9|33663.4|33656.4|67
1744581600000|2025-04-13 22:00:00|34040.3|34025.3|33975.3|33960.3|34122.8|34107.8|33932.8|33917.8|62
1744581900000|2025-04-13 22:05:00|33972.8|33957.8|34047.8|34032.8|34050.3|34035.3|33942.8|33927.8|110
1744582200000|2025-04-13 22:10:00|34042.8|34027.8|34007.8|33992.8|34102.8|34087.8|33997.8|33982.8|69
1744582500000|2025-04-13 22:15:00|34002.8|33987.8|33992.8|33977.8|34022.8|34007.8|33935.3|33920.3|82
1744582800000|2025-04-13 22:20:00|33990.3|33975.3|33905.3|33890.3|33995.3|33980.3|33897.8|33882.8|60
1744583100000|2025-04-13 22:25:00|33907.8|33892.8|33835.3|33820.3|33910.3|33895.3|33830.3|33815.3|47
1744583400000|2025-04-13 22:30:00|33817.8|33802.8|33852.8|33837.8|33852.8|33837.8|33802.8|33787.8|22
1744583700000|2025-04-13 22:35:00|33850.3|33835.3|33887.8|33872.8|33887.8|33872.8|33832.8|33817.8|27
1744584000000|2025-04-13 22:40:00|33890.3|33875.3|33885.3|33870.3|33920.3|33905.3|33875.3|33860.3|20
1744584300000|2025-04-13 22:45:00|33895.3|33880.3|33860.3|33845.3|33895.3|33880.3|33830.3|33815.3|38
1744584600000|2025-04-13 22:50:00|33857.8|33842.8|33855.3|33840.3|33887.8|33872.8|33850.3|33835.3|9
1744584900000|2025-04-13 22:55:00|33857.8|33842.8|33815.3|33800.3|33870.3|33855.3|33815.3|33800.3|25
1744585200000|2025-04-13 23:00:00|33822.8|33807.8|33850.3|33835.3|33872.8|33857.8|33782.8|33767.8|93
1744585500000|2025-04-13 23:05:00|33852.8|33837.8|33875.3|33860.3|33887.8|33872.8|33852.8|33837.8|17
1744585800000|2025-04-13 23:10:00|33880.3|33865.3|33882.8|33867.8|33905.3|33890.3|33875.3|33860.3|12
1744586100000|2025-04-13 23:15:00|33885.3|33870.3|33900.3|33885.3|33915.3|33900.3|33882.8|33867.8|27
1744586400000|2025-04-13 23:20:00|33902.8|33887.8|33880.3|33865.3|33905.3|33890.3|33852.8|33837.8|109
1744586700000|2025-04-13 23:25:00|33877.8|33862.8|33870.3|33855.3|33890.3|33875.3|33862.8|33847.8|56
1744587000000|2025-04-13 23:30:00|33872.8|33857.8|33931.3|33924.3|33946.3|33939.3|33860.3|33845.3|10326
1744587300000|2025-04-13 23:35:00|33933.8|33926.8|33933.8|33926.8|33956.3|33949.3|33906.3|33899.3|133
1744587600000|2025-04-13 23:40:00|33936.3|33929.3|33951.3|33944.3|33956.3|33949.3|33901.3|33894.3|133
1744587900000|2025-04-13 23:45:00|33953.8|33946.8|33951.3|33944.3|34058.8|34051.8|33928.8|33921.8|423
1744588200000|2025-04-13 23:50:00|33948.8|33941.8|33991.3|33984.3|34016.3|34009.3|33946.3|33939.3|367
1744588500000|2025-04-13 23:55:00|33993.8|33986.8|33951.3|33944.3|33998.8|33991.8|33918.8|33911.8|388
1744588800000|2025-04-14 00:00:00|33966.3|33959.3|34143.8|34136.8|34151.3|34144.3|33966.3|33959.3|1088
1744589100000|2025-04-14 00:05:00|34146.3|34139.3|34236.3|34229.3|34293.8|34286.8|34121.3|34114.3|500
1744589400000|2025-04-14 00:10:00|34233.8|34226.8|34243.8|34236.8|34318.8|34311.8|34178.8|34171.8|461
1744589700000|2025-04-14 00:15:00|34241.3|34234.3|34191.3|34184.3|34251.3|34244.3|34136.3|34129.3|388
1744590000000|2025-04-14 00:20:00|34193.8|34186.8|34171.3|34164.3|34223.8|34216.8|34153.8|34146.8|265
1744590300000|2025-04-14 00:25:00|34168.8|34161.8|34248.8|34241.8|34258.8|34251.8|34138.8|34131.8|235
1744590600000|2025-04-14 00:30:00|34251.3|34244.3|34178.8|34171.8|34298.8|34291.8|34178.8|34171.8|192
1744590900000|2025-04-14 00:35:00|34181.3|34174.3|34176.3|34169.3|34231.3|34224.3|34156.3|34149.3|133
1744591200000|2025-04-14 00:40:00|34178.8|34171.8|34126.3|34119.3|34218.8|34211.8|34088.8|34081.8|190
1744591500000|2025-04-14 00:45:00|34123.8|34116.8|34041.3|34034.3|34131.3|34124.3|34033.8|34026.8|321
1744591800000|2025-04-14 00:50:00|34038.8|34031.8|34071.3|34064.3|34111.3|34104.3|34021.3|34014.3|474
1744592100000|2025-04-14 00:55:00|34068.8|34061.8|34041.3|34034.3|34071.3|34064.3|34003.8|33996.8|177
1744592400000|2025-04-14 01:00:00|34038.8|34031.8|34063.8|34056.8|34096.3|34089.3|34036.3|34029.3|177
1744592700000|2025-04-14 01:05:00|34061.3|34054.3|34061.3|34054.3|34101.3|34094.3|34046.3|34039.3|126
1744593000000|2025-04-14 01:10:00|34058.8|34051.8|34106.3|34099.3|34113.8|34106.8|34056.3|34049.3|100
1744593300000|2025-04-14 01:15:00|34103.8|34096.8|34051.3|34044.3|34118.8|34111.8|34046.3|34039.3|173
1744593600000|2025-04-14 01:20:00|34053.8|34046.8|33936.3|33929.3|34063.8|34056.8|33903.8|33896.8|306
1744593900000|2025-04-14 01:25:00|33938.8|33931.8|33998.8|33991.8|34021.3|34014.3|33926.3|33919.3|193
1744594200000|2025-04-14 01:30:00|34001.3|33994.3|34008.8|34001.8|34056.3|34049.3|33981.3|33974.3|201
1744594500000|2025-04-14 01:35:00|34011.3|34004.3|33963.8|33956.8|34026.3|34019.3|33933.8|33926.8|231
1744594800000|2025-04-14 01:40:00|33961.3|33954.3|33933.8|33926.8|33986.3|33979.3|33921.3|33914.3|243
1744595100000|2025-04-14 01:45:00|33936.3|33929.3|33896.3|33889.3|33978.8|33971.8|33876.3|33869.3|194
1744595400000|2025-04-14 01:50:00|33893.8|33886.8|33971.3|33964.3|33986.3|33979.3|33881.3|33874.3|275
1744595700000|2025-04-14 01:55:00|33968.8|33961.8|34013.8|34006.8|34023.8|34016.8|33956.3|33949.3|163
1744596000000|2025-04-14 02:00:00|34016.3|34009.3|34046.3|34039.3|34046.3|34039.3|34001.3|33994.3|181
1744596300000|2025-04-14 02:05:00|34043.8|34036.8|34001.3|33994.3|34058.8|34051.8|33998.8|33991.8|109
1744596600000|2025-04-14 02:10:00|34003.8|33996.8|34036.3|34029.3|34043.8|34036.8|34001.3|33994.3|64
1744596900000|2025-04-14 02:15:00|34023.8|34016.8|34076.3|34069.3|34098.8|34091.8|34023.8|34016.8|135
1744597200000|2025-04-14 02:20:00|34073.8|34066.8|34078.8|34071.8|34081.3|34074.3|34053.8|34046.8|61
1744597500000|2025-04-14 02:25:00|34081.3|34074.3|34113.8|34106.8|34133.8|34126.8|34081.3|34074.3|191
1744597800000|2025-04-14 02:30:00|34111.3|34104.3|34136.3|34129.3|34163.8|34156.8|34103.8|34096.8|85
1744598100000|2025-04-14 02:35:00|34138.8|34131.8|34136.3|34129.3|34148.8|34141.8|34118.8|34111.8|32
1744598400000|2025-04-14 02:40:00|34138.8|34131.8|34141.3|34134.3|34153.8|34146.8|34128.8|34121.8|56
1744598700000|2025-04-14 02:45:00|34138.8|34131.8|34161.3|34154.3|34163.8|34156.8|34138.8|34131.8|36
1744599000000|2025-04-14 02:50:00|34158.8|34151.8|34133.8|34126.8|34166.3|34159.3|34131.3|34124.3|73
1744599300000|2025-04-14 02:55:00|34136.3|34129.3|34163.8|34156.8|34163.8|34156.8|34123.8|34116.8|114
1744599600000|2025-04-14 03:00:00|34166.3|34159.3|34113.8|34106.8|34183.8|34176.8|34108.8|34101.8|188
1744599900000|2025-04-14 03:05:00|34111.3|34104.3|34076.3|34069.3|34123.8|34116.8|34063.8|34056.8|127
1744600200000|2025-04-14 03:10:00|34078.8|34071.8|34103.8|34096.8|34108.8|34101.8|34076.3|34069.3|59
1744600500000|2025-04-14 03:15:00|34101.3|34094.3|34131.3|34124.3|34146.3|34139.3|34101.3|34094.3|98
1744600800000|2025-04-14 03:20:00|34128.8|34121.8|34156.3|34149.3|34168.8|34161.8|34123.8|34116.8|96
1744601100000|2025-04-14 03:25:00|34153.8|34146.8|34153.8|34146.8|34168.8|34161.8|34141.3|34134.3|55
1744601400000|2025-04-14 03:30:00|34143.8|34136.8|34093.8|34086.8|34166.3|34159.3|34063.8|34056.8|192
1744601700000|2025-04-14 03:35:00|34091.3|34084.3|34118.8|34111.8|34136.3|34129.3|34083.8|34076.8|113
1744602000000|2025-04-14 03:40:00|34121.3|34114.3|34131.3|34124.3|34173.8|34166.8|34111.3|34104.3|72
1744602300000|2025-04-14 03:45:00|34133.8|34126.8|34133.8|34126.8|34143.8|34136.8|34111.3|34104.3|74
1744602600000|2025-04-14 03:50:00|34141.3|34134.3|34131.3|34124.3|34168.8|34161.8|34108.8|34101.8|86
1744602900000|2025-04-14 03:55:00|34133.8|34126.8|34126.3|34119.3|34143.8|34136.8|34113.8|34106.8|23
1744603200000|2025-04-14 04:00:00|34128.8|34121.8|34171.3|34164.3|34176.3|34169.3|34126.3|34119.3|59
1744603500000|2025-04-14 04:05:00|34168.8|34161.8|34176.3|34169.3|34198.8|34191.8|34158.8|34151.8|88
1744603800000|2025-04-14 04:10:00|34173.8|34166.8|34178.8|34171.8|34208.8|34201.8|34158.8|34151.8|162
1744604100000|2025-04-14 04:15:00|34181.3|34174.3|34203.8|34196.8|34208.8|34201.8|34181.3|34174.3|120
1744604400000|2025-04-14 04:20:00|34206.3|34199.3|34223.8|34216.8|34243.8|34236.8|34203.8|34196.8|165
1744604700000|2025-04-14 04:25:00|34221.3|34214.3|34238.8|34231.8|34248.8|34241.8|34211.3|34204.3|71
1744605000000|2025-04-14 04:30:00|34241.3|34234.3|34196.3|34189.3|34241.3|34234.3|34178.8|34171.8|148
1744605300000|2025-04-14 04:35:00|34198.8|34191.8|34181.3|34174.3|34208.8|34201.8|34176.3|34169.3|103
1744605600000|2025-04-14 04:40:00|34183.8|34176.8|34183.8|34176.8|34196.3|34189.3|34178.8|34171.8|62
1744605900000|2025-04-14 04:45:00|34186.3|34179.3|34256.3|34249.3|34266.3|34259.3|34181.3|34174.3|153
1744606200000|2025-04-14 04:50:00|34258.8|34251.8|34231.3|34224.3|34266.3|34259.3|34228.8|34221.8|46
1744606500000|2025-04-14 04:55:00|34228.8|34221.8|34246.3|34239.3|34258.8|34251.8|34223.8|34216.8|166
1744606800000|2025-04-14 05:00:00|34251.3|34244.3|34238.8|34231.8|34261.3|34254.3|34226.3|34219.3|94
1744607100000|2025-04-14 05:05:00|34241.3|34234.3|34228.8|34221.8|34253.8|34246.8|34223.8|34216.8|86
1744607400000|2025-04-14 05:10:00|34231.3|34224.3|34253.8|34246.8|34258.8|34251.8|34216.3|34209.3|62
1744607700000|2025-04-14 05:15:00|34256.3|34249.3|34203.8|34196.8|34261.3|34254.3|34203.8|34196.8|122
1744608000000|2025-04-14 05:20:00|34206.3|34199.3|34173.8|34166.8|34206.3|34199.3|34136.3|34129.3|160
1744608300000|2025-04-14 05:25:00|34171.3|34164.3|34161.3|34154.3|34188.8|34181.8|34143.8|34136.8|87
1744608600000|2025-04-14 05:30:00|34163.8|34156.8|34161.3|34154.3|34183.8|34176.8|34138.8|34131.8|142
1744608900000|2025-04-14 05:35:00|34163.8|34156.8|34141.3|34134.3|34163.8|34156.8|34128.8|34121.8|106
1744609200000|2025-04-14 05:40:00|34143.8|34136.8|34151.3|34144.3|34158.8|34151.8|34136.3|34129.3|107
1744609500000|2025-04-14 05:45:00|34153.8|34146.8|34146.3|34139.3|34163.8|34156.8|34126.3|34119.3|73
1744609800000|2025-04-14 05:50:00|34143.8|34136.8|34191.3|34184.3|34193.8|34186.8|34133.8|34126.8|93
1744610100000|2025-04-14 05:55:00|34188.8|34181.8|34128.8|34121.8|34191.3|34184.3|34123.8|34116.8|219
1744610400000|2025-04-14 06:00:00|34126.3|34119.3|34108.8|34101.8|34136.3|34129.3|34101.3|34094.3|226
1744610700000|2025-04-14 06:05:00|34111.3|34104.3|34108.8|34101.8|34126.3|34119.3|34091.3|34084.3|156
1744611000000|2025-04-14 06:10:00|34111.3|34104.3|34088.8|34081.8|34131.3|34124.3|34086.3|34079.3|126
1744611300000|2025-04-14 06:15:00|34093.8|34086.8|34076.3|34069.3|34096.3|34089.3|34071.3|34064.3|163
1744611600000|2025-04-14 06:20:00|34078.8|34071.8|34028.8|34021.8|34081.3|34074.3|34018.8|34011.8|215
1744611900000|2025-04-14 06:25:00|34026.3|34019.3|34001.3|33994.3|34028.8|34021.8|33991.3|33984.3|331
1744612200000|2025-04-14 06:30:00|33996.3|33989.3|34056.3|34049.3|34058.8|34051.8|33996.3|33989.3|619
1744612500000|2025-04-14 06:35:00|34058.8|34051.8|34121.3|34114.3|34128.8|34121.8|34053.8|34046.8|318
1744612800000|2025-04-14 06:40:00|34128.8|34121.8|34148.8|34141.8|34163.8|34156.8|34108.8|34101.8|366
1744613100000|2025-04-14 06:45:00|34141.3|34134.3|34146.3|34139.3|34168.8|34161.8|34113.8|34106.8|518
1744613400000|2025-04-14 06:50:00|34148.8|34141.8|34116.3|34109.3|34158.8|34151.8|34113.8|34106.8|170
1744613700000|2025-04-14 06:55:00|34118.8|34111.8|34138.8|34131.8|34173.8|34166.8|34118.8|34111.8|235
1744614000000|2025-04-14 07:00:00|34136.3|34129.3|34131.3|34124.3|34141.3|34134.3|34068.8|34061.8|564
1744614300000|2025-04-14 07:05:00|34128.8|34121.8|34066.3|34059.3|34156.3|34149.3|34066.3|34059.3|342
1744614600000|2025-04-14 07:10:00|34063.8|34056.8|34083.8|34076.8|34096.3|34089.3|34028.8|34021.8|312
1744614900000|2025-04-14 07:15:00|34081.3|34074.3|34066.3|34059.3|34111.3|34104.3|34058.8|34051.8|78
1744615200000|2025-04-14 07:20:00|34068.8|34061.8|34123.8|34116.8|34131.3|34124.3|34066.3|34059.3|69
1744615500000|2025-04-14 07:25:00|34121.3|34114.3|34116.3|34109.3|34143.8|34136.8|34093.8|34086.8|74
1744615800000|2025-04-14 07:30:00|34118.8|34111.8|34096.3|34089.3|34141.3|34134.3|34096.3|34089.3|49
1744616100000|2025-04-14 07:35:00|34098.8|34091.8|34148.8|34141.8|34156.3|34149.3|34058.8|34051.8|108
1744616400000|2025-04-14 07:40:00|34151.3|34144.3|34156.3|34149.3|34156.3|34149.3|34131.3|34124.3|78
1744616700000|2025-04-14 07:45:00|34158.8|34151.8|34188.8|34181.8|34193.8|34186.8|34158.8|34151.8|100
1744617000000|2025-04-14 07:50:00|34186.3|34179.3|34191.3|34184.3|34211.3|34204.3|34171.3|34164.3|63
1744617300000|2025-04-14 07:55:00|34188.8|34181.8|34173.8|34166.8|34191.3|34184.3|34158.8|34151.8|28
1744617600000|2025-04-14 08:00:00|34168.8|34161.8|34196.3|34189.3|34201.3|34194.3|34151.3|34144.3|148
1744617900000|2025-04-14 08:05:00|34193.8|34186.8|34138.8|34131.8|34203.8|34196.8|34133.8|34126.8|122
1744618200000|2025-04-14 08:10:00|34136.3|34129.3|34101.3|34094.3|34136.3|34129.3|34076.3|34069.3|219
1744618500000|2025-04-14 08:15:00|34103.8|34096.8|34106.3|34099.3|34111.3|34104.3|34088.8|34081.8|51
1744618800000|2025-04-14 08:20:00|34103.8|34096.8|34141.3|34134.3|34146.3|34139.3|34086.3|34079.3|40
1744619100000|2025-04-14 08:25:00|34143.8|34136.8|34158.8|34151.8|34163.8|34156.8|34118.8|34111.8|64
1744619400000|2025-04-14 08:30:00|34156.3|34149.3|34168.8|34161.8|34188.8|34181.8|34148.8|34141.8|140
1744619700000|2025-04-14 08:35:00|34166.3|34159.3|34183.8|34176.8|34213.8|34206.8|34166.3|34159.3|67
1744620000000|2025-04-14 08:40:00|34178.8|34171.8|34181.3|34174.3|34218.8|34211.8|34168.8|34161.8|35
1744620300000|2025-04-14 08:45:00|34178.8|34171.8|34196.3|34189.3|34203.8|34196.8|34168.8|34161.8|14
1744620600000|2025-04-14 08:50:00|34198.8|34191.8|34171.3|34164.3|34201.3|34194.3|34138.8|34131.8|36
1744620900000|2025-04-14 08:55:00|34173.8|34166.8|34148.8|34141.8|34176.3|34169.3|34138.8|34131.8|29
1744621200000|2025-04-14 09:00:00|34146.3|34139.3|34178.8|34171.8|34188.8|34181.8|34143.8|34136.8|38
1744621500000|2025-04-14 09:05:00|34176.3|34169.3|34183.8|34176.8|34218.8|34211.8|34173.8|34166.8|44
1744621800000|2025-04-14 09:10:00|34181.3|34174.3|34161.3|34154.3|34186.3|34179.3|34148.8|34141.8|25
1744622100000|2025-04-14 09:15:00|34158.8|34151.8|34128.8|34121.8|34168.8|34161.8|34121.3|34114.3|17
1744622400000|2025-04-14 09:20:00|34126.3|34119.3|34103.8|34096.8|34136.3|34129.3|34098.8|34091.8|13
1744622700000|2025-04-14 09:25:00|34101.3|34094.3|34063.8|34056.8|34101.3|34094.3|34056.3|34049.3|144
1744623000000|2025-04-14 09:30:00|34066.3|34059.3|34071.3|34064.3|34088.8|34081.8|34061.3|34054.3|151
1744623300000|2025-04-14 09:35:00|34068.8|34061.8|34033.8|34026.8|34076.3|34069.3|34028.8|34021.8|19
1744623600000|2025-04-14 09:40:00|34036.3|34029.3|34053.8|34046.8|34063.8|34056.8|34028.8|34021.8|86
1744623900000|2025-04-14 09:45:00|34051.3|34044.3|34046.3|34039.3|34058.8|34051.8|34033.8|34026.8|64
1744624200000|2025-04-14 09:50:00|34043.8|34036.8|34128.8|34121.8|34128.8|34121.8|34043.8|34036.8|167
1744624500000|2025-04-14 09:55:00|34126.3|34119.3|34111.3|34104.3|34133.8|34126.8|34103.8|34096.8|25
1744624800000|2025-04-14 10:00:00|34113.8|34106.8|34151.3|34144.3|34153.8|34146.8|34103.8|34096.8|97
1744625100000|2025-04-14 10:05:00|34153.8|34146.8|34133.8|34126.8|34158.8|34151.8|34128.8|34121.8|58
1744625400000|2025-04-14 10:10:00|34136.3|34129.3|34133.8|34126.8|34148.8|34141.8|34128.8|34121.8|40
1744625700000|2025-04-14 10:15:00|34131.3|34124.3|34131.3|34124.3|34133.8|34126.8|34108.8|34101.8|10
1744626000000|2025-04-14 10:20:00|34128.8|34121.8|34116.3|34109.3|34133.8|34126.8|34088.8|34081.8|28
1744626300000|2025-04-14 10:25:00|34113.8|34106.8|34133.8|34126.8|34153.8|34146.8|34103.8|34096.8|11
1744626600000|2025-04-14 10:30:00|34136.3|34129.3|34156.3|34149.3|34158.8|34151.8|34133.8|34126.8|46
1744626900000|2025-04-14 10:35:00|34158.8|34151.8|34166.3|34159.3|34173.8|34166.8|34143.8|34136.8|7
1744627200000|2025-04-14 10:40:00|34163.8|34156.8|34166.3|34159.3|34178.8|34171.8|34158.8|34151.8|13
1744627500000|2025-04-14 10:45:00|34163.8|34156.8|34166.3|34159.3|34173.8|34166.8|34148.8|34141.8|26
1744627800000|2025-04-14 10:50:00|34163.8|34156.8|34153.8|34146.8|34173.8|34166.8|34143.8|34136.8|17
1744628100000|2025-04-14 10:55:00|34156.3|34149.3|34171.3|34164.3|34173.8|34166.8|34148.8|34141.8|24
1744628400000|2025-04-14 11:00:00|34173.8|34166.8|34191.3|34184.3|34198.8|34191.8|34163.8|34156.8|97
1744628700000|2025-04-14 11:05:00|34193.8|34186.8|34203.8|34196.8|34211.3|34204.3|34183.8|34176.8|46
1744629000000|2025-04-14 11:10:00|34206.3|34199.3|34218.8|34211.8|34236.3|34229.3|34198.8|34191.8|63
1744629300000|2025-04-14 11:15:00|34221.3|34214.3|34208.8|34201.8|34241.3|34234.3|34208.8|34201.8|61
1744629600000|2025-04-14 11:20:00|34211.3|34204.3|34196.3|34189.3|34213.8|34206.8|34188.8|34181.8|40
1744629900000|2025-04-14 11:25:00|34198.8|34191.8|34223.8|34216.8|34253.8|34246.8|34196.3|34189.3|88
1744630200000|2025-04-14 11:30:00|34226.3|34219.3|34218.8|34211.8|34238.8|34231.8|34218.8|34211.8|31
1744630500000|2025-04-14 11:35:00|34221.3|34214.3|34221.3|34214.3|34231.3|34224.3|34218.8|34211.8|34
1744630800000|2025-04-14 11:40:00|34223.8|34216.8|34188.8|34181.8|34223.8|34216.8|34178.8|34171.8|67
1744631100000|2025-04-14 11:45:00|34191.3|34184.3|34183.8|34176.8|34216.3|34209.3|34181.3|34174.3|26
1744631400000|2025-04-14 11:50:00|34186.3|34179.3|34136.3|34129.3|34191.3|34184.3|34131.3|34124.3|75
1744631700000|2025-04-14 11:55:00|34138.8|34131.8|34111.3|34104.3|34143.8|34136.8|34103.8|34096.8|91
1744632000000|2025-04-14 12:00:00|34113.8|34106.8|34153.8|34146.8|34156.3|34149.3|34103.8|34096.8|54
1744632300000|2025-04-14 12:05:00|34156.3|34149.3|34193.8|34186.8|34196.3|34189.3|34153.8|34146.8|98
1744632600000|2025-04-14 12:10:00|34196.3|34189.3|34191.3|34184.3|34211.3|34204.3|34183.8|34176.8|21
1744632900000|2025-04-14 12:15:00|34188.8|34181.8|34213.8|34206.8|34221.3|34214.3|34188.8|34181.8|15
1744633200000|2025-04-14 12:20:00|34216.3|34209.3|34243.8|34236.8|34248.8|34241.8|34213.8|34206.8|76
1744633500000|2025-04-14 12:25:00|34241.3|34234.3|34231.3|34224.3|34248.8|34241.8|34228.8|34221.8|71
1744633800000|2025-04-14 12:30:00|34233.8|34226.8|34238.8|34231.8|34241.3|34234.3|34208.8|34201.8|128
1744634100000|2025-04-14 12:35:00|34236.3|34229.3|34288.8|34281.8|34293.8|34286.8|34236.3|34229.3|185
1744634400000|2025-04-14 12:40:00|34286.3|34279.3|34296.3|34289.3|34301.3|34294.3|34273.8|34266.8|57
1744634700000|2025-04-14 12:45:00|34293.8|34286.8|34291.3|34284.3|34311.3|34304.3|34283.8|34276.8|95
1744635000000|2025-04-14 12:50:00|34293.8|34286.8|34306.3|34299.3|34311.3|34304.3|34278.8|34271.8|107
1744635300000|2025-04-14 12:55:00|34303.8|34296.8|34331.3|34324.3|34338.8|34331.8|34298.8|34291.8|109
1744635600000|2025-04-14 13:00:00|34328.8|34321.8|34353.8|34346.8|34358.8|34351.8|34313.8|34306.8|123
1744635900000|2025-04-14 13:05:00|34356.3|34349.3|34373.8|34366.8|34378.8|34371.8|34338.8|34331.8|129
1744636200000|2025-04-14 13:10:00|34376.3|34369.3|34381.3|34374.3|34388.8|34381.8|34368.8|34361.8|123
1744636500000|2025-04-14 13:15:00|34378.8|34371.8|34406.3|34399.3|34418.8|34411.8|34368.8|34361.8|151
1744636800000|2025-04-14 13:20:00|34408.8|34401.8|34398.8|34391.8|34413.8|34406.8|34388.8|34381.8|138
1744637100000|2025-04-14 13:25:00|34408.8|34401.8|34408.8|34401.8|34416.3|34409.3|34386.3|34379.3|49
1744637400000|2025-04-14 13:30:00|34416.3|34409.3|34358.8|34351.8|34418.8|34411.8|34321.3|34314.3|288
1744637700000|2025-04-14 13:35:00|34361.3|34354.3|34293.8|34286.8|34376.3|34369.3|34293.8|34286.8|144
1744638000000|2025-04-14 13:40:00|34303.8|34296.8|34303.8|34296.8|34318.8|34311.8|34251.3|34244.3|137
1744638300000|2025-04-14 13:45:00|34308.8|34301.8|34343.8|34336.8|34353.8|34346.8|34233.8|34226.8|126
1744638600000|2025-04-14 13:50:00|34346.3|34339.3|34341.3|34334.3|34363.8|34356.8|34283.8|34276.8|173
1744638900000|2025-04-14 13:55:00|34343.8|34336.8|34316.3|34309.3|34343.8|34336.8|34286.3|34279.3|100
1744639200000|2025-04-14 14:00:00|34323.8|34316.8|34401.3|34394.3|34436.3|34429.3|34283.8|34276.8|284
1744639500000|2025-04-14 14:05:00|34403.8|34396.8|34376.3|34369.3|34443.8|34436.8|34373.8|34366.8|182
1744639800000|2025-04-14 14:10:00|34378.8|34371.8|34333.8|34326.8|34378.8|34371.8|34298.8|34291.8|155
1744640100000|2025-04-14 14:15:00|34336.3|34329.3|34341.3|34334.3|34368.8|34361.8|34276.3|34269.3|83
1744640400000|2025-04-14 14:20:00|34343.8|34336.8|34353.8|34346.8|34376.3|34369.3|34301.3|34294.3|136
1744640700000|2025-04-14 14:25:00|34351.3|34344.3|34378.8|34371.8|34388.8|34381.8|34331.3|34324.3|84
1744641000000|2025-04-14 14:30:00|34376.3|34369.3|34373.8|34366.8|34401.3|34394.3|34353.8|34346.8|80
1744641300000|2025-04-14 14:35:00|34371.3|34364.3|34418.8|34411.8|34433.8|34426.8|34351.3|34344.3|347
1744641600000|2025-04-14 14:40:00|34421.3|34414.3|34408.8|34401.8|34436.3|34429.3|34386.3|34379.3|135
1744641900000|2025-04-14 14:45:00|34411.3|34404.3|34426.3|34419.3|34433.8|34426.8|34393.8|34386.8|110
1744642200000|2025-04-14 14:50:00|34428.8|34421.8|34468.8|34461.8|34476.3|34469.3|34418.8|34411.8|77
1744642500000|2025-04-14 14:55:00|34466.3|34459.3|34383.8|34376.8|34468.8|34461.8|34376.3|34369.3|94
1744642800000|2025-04-14 15:00:00|34388.8|34381.8|34323.8|34316.8|34413.8|34406.8|34318.8|34311.8|200
1744643100000|2025-04-14 15:05:00|34326.3|34319.3|34306.3|34299.3|34333.8|34326.8|34273.8|34266.8|94
1744643400000|2025-04-14 15:10:00|34303.8|34296.8|34278.8|34271.8|34331.3|34324.3|34266.3|34259.3|38
1744643700000|2025-04-14 15:15:00|34276.3|34269.3|34303.8|34296.8|34306.3|34299.3|34261.3|34254.3|45
1744644000000|2025-04-14 15:20:00|34306.3|34299.3|34283.8|34276.8|34333.8|34326.8|34281.3|34274.3|107
1744644300000|2025-04-14 15:25:00|34281.3|34274.3|34173.8|34166.8|34288.8|34281.8|34166.3|34159.3|170
1744644600000|2025-04-14 15:30:00|34178.8|34171.8|34231.3|34224.3|34231.3|34224.3|34143.8|34136.8|363
1744644900000|2025-04-14 15:35:00|34233.8|34226.8|34138.8|34131.8|34238.8|34231.8|34128.8|34121.8|352
1744645200000|2025-04-14 15:40:00|34136.3|34129.3|34148.8|34141.8|34161.3|34154.3|34078.8|34071.8|282
1744645500000|2025-04-14 15:45:00|34151.3|34144.3|34046.3|34039.3|34153.8|34146.8|34033.8|34026.8|209
1744645800000|2025-04-14 15:50:00|34043.8|34036.8|34073.8|34066.8|34086.3|34079.3|34016.3|34009.3|136
1744646100000|2025-04-14 15:55:00|34076.3|34069.3|34026.3|34019.3|34128.8|34121.8|34023.8|34016.8|206
1744646400000|2025-04-14 16:00:00|34028.8|34021.8|34078.8|34071.8|34091.3|34084.3|34001.3|33994.3|103
1744646700000|2025-04-14 16:05:00|34081.3|34074.3|34051.3|34044.3|34108.8|34101.8|34038.8|34031.8|121
1744647000000|2025-04-14 16:10:00|34053.8|34046.8|34023.8|34016.8|34066.3|34059.3|33951.3|33944.3|194
1744647300000|2025-04-14 16:15:00|34026.3|34019.3|34133.8|34126.8|34181.3|34174.3|34016.3|34009.3|248
1744647600000|2025-04-14 16:20:00|34131.3|34124.3|34126.3|34119.3|34186.3|34179.3|34088.8|34081.8|166
1744647900000|2025-04-14 16:25:00|34128.8|34121.8|34071.3|34064.3|34136.3|34129.3|34036.3|34029.3|106
1744648200000|2025-04-14 16:30:00|34068.8|34061.8|34168.8|34161.8|34176.3|34169.3|34061.3|34054.3|89
1744648500000|2025-04-14 16:35:00|34171.3|34164.3|34146.3|34139.3|34188.8|34181.8|34138.8|34131.8|36
1744648800000|2025-04-14 16:40:00|34148.8|34141.8|34183.8|34176.8|34183.8|34176.8|34123.8|34116.8|113
1744649100000|2025-04-14 16:45:00|34181.3|34174.3|34171.3|34164.3|34213.8|34206.8|34163.8|34156.8|104
1744649400000|2025-04-14 16:50:00|34168.8|34161.8|34188.8|34181.8|34191.3|34184.3|34111.3|34104.3|112
1744649700000|2025-04-14 16:55:00|34191.3|34184.3|34106.3|34099.3|34191.3|34184.3|34093.8|34086.8|62
1744650000000|2025-04-14 17:00:00|34111.3|34104.3|34146.3|34139.3|34298.8|34291.8|34088.8|34081.8|501
1744650300000|2025-04-14 17:05:00|34148.8|34141.8|34188.8|34181.8|34188.8|34181.8|34111.3|34104.3|108
1744650600000|2025-04-14 17:10:00|34191.3|34184.3|34176.3|34169.3|34208.8|34201.8|34156.3|34149.3|28
1744650900000|2025-04-14 17:15:00|34173.8|34166.8|34216.3|34209.3|34218.8|34211.8|34141.3|34134.3|30
1744651200000|2025-04-14 17:20:00|34213.8|34206.8|34288.8|34281.8|34291.3|34284.3|34201.3|34194.3|61
1744651500000|2025-04-14 17:25:00|34286.3|34279.3|34233.8|34226.8|34286.3|34279.3|34208.8|34201.8|52
1744651800000|2025-04-14 17:30:00|34226.3|34219.3|34236.3|34229.3|34266.3|34259.3|34193.8|34186.8|87
1744652100000|2025-04-14 17:35:00|34238.8|34231.8|34246.3|34239.3|34271.3|34264.3|34221.3|34214.3|34
1744652400000|2025-04-14 17:40:00|34243.8|34236.8|34221.3|34214.3|34276.3|34269.3|34213.8|34206.8|43
1744652700000|2025-04-14 17:45:00|34223.8|34216.8|34258.8|34251.8|34271.3|34264.3|34208.8|34201.8|21
1744653000000|2025-04-14 17:50:00|34261.3|34254.3|34311.3|34304.3|34333.8|34326.8|34256.3|34249.3|140
1744653300000|2025-04-14 17:55:00|34313.8|34306.8|34308.8|34301.8|34331.3|34324.3|34283.8|34276.8|30
1744653600000|2025-04-14 18:00:00|34306.3|34299.3|34321.3|34314.3|34336.3|34329.3|34298.8|34291.8|63
1744653900000|2025-04-14 18:05:00|34323.8|34316.8|34336.3|34329.3|34341.3|34334.3|34298.8|34291.8|66
1744654200000|2025-04-14 18:10:00|34333.8|34326.8|34316.3|34309.3|34343.8|34336.8|34303.8|34296.8|39
1744654500000|2025-04-14 18:15:00|34318.8|34311.8|34343.8|34336.8|34343.8|34336.8|34303.8|34296.8|23
1744654800000|2025-04-14 18:20:00|34341.3|34334.3|34366.3|34359.3|34383.8|34376.8|34338.8|34331.8|45
1744655100000|2025-04-14 18:25:00|34363.8|34356.8|34368.8|34361.8|34376.3|34369.3|34341.3|34334.3|15
1744655400000|2025-04-14 18:30:00|34366.3|34359.3|34378.8|34371.8|34388.8|34381.8|34356.3|34349.3|106
1744655700000|2025-04-14 18:35:00|34381.3|34374.3|34386.3|34379.3|34403.8|34396.8|34368.8|34361.8|31
1744656000000|2025-04-14 18:40:00|34388.8|34381.8|34403.8|34396.8|34411.3|34404.3|34386.3|34379.3|50
1744656300000|2025-04-14 18:45:00|34401.3|34394.3|34393.8|34386.8|34406.3|34399.3|34363.8|34356.8|32
1744656600000|2025-04-14 18:50:00|34396.3|34389.3|34386.3|34379.3|34396.3|34389.3|34366.3|34359.3|28
1744656900000|2025-04-14 18:55:00|34388.8|34381.8|34366.3|34359.3|34388.8|34381.8|34358.8|34351.8|20
1744657200000|2025-04-14 19:00:00|34361.3|34354.3|34398.8|34391.8|34401.3|34394.3|34358.8|34351.8|35
1744657500000|2025-04-14 19:05:00|34396.3|34389.3|34418.8|34411.8|34421.3|34414.3|34383.8|34376.8|48
1744657800000|2025-04-14 19:10:00|34421.3|34414.3|34431.3|34424.3|34438.8|34431.8|34401.3|34394.3|78
1744658100000|2025-04-14 19:15:00|34433.8|34426.8|34388.8|34381.8|34433.8|34426.8|34381.3|34374.3|66
1744658400000|2025-04-14 19:20:00|34391.3|34384.3|34406.3|34399.3|34418.8|34411.8|34376.3|34369.3|43
1744658700000|2025-04-14 19:25:00|34408.8|34401.8|34373.8|34366.8|34408.8|34401.8|34361.3|34354.3|122
1744659000000|2025-04-14 19:30:00|34371.3|34364.3|34371.3|34364.3|34383.8|34376.8|34338.8|34331.8|55
1744659300000|2025-04-14 19:35:00|34368.8|34361.8|34383.8|34376.8|34386.3|34379.3|34343.8|34336.8|71
1744659600000|2025-04-14 19:40:00|34381.3|34374.3|34423.8|34416.8|34438.8|34431.8|34381.3|34374.3|82
1744659900000|2025-04-14 19:45:00|34426.3|34419.3|34393.8|34386.8|34428.8|34421.8|34363.8|34356.8|148
1744660200000|2025-04-14 19:50:00|34373.8|34366.8|34346.3|34339.3|34386.3|34379.3|34328.8|34321.8|358
1744660500000|2025-04-14 19:55:00|34348.8|34341.8|34276.3|34269.3|34348.8|34341.8|34253.8|34246.8|445
1744660800000|2025-04-14 20:00:00|34273.8|34266.8|34283.8|34276.8|34313.8|34306.8|34261.3|34254.3|143
1744661100000|2025-04-14 20:05:00|34281.3|34274.3|34293.8|34286.8|34298.8|34291.8|34253.8|34246.8|81
1744661400000|2025-04-14 20:10:00|34296.3|34289.3|34291.3|34284.3|34313.8|34306.8|34288.8|34281.8|18
1744661700000|2025-04-14 20:15:00|34288.8|34281.8|34241.3|34234.3|34301.3|34294.3|34231.3|34224.3|23
1744662000000|2025-04-14 20:20:00|34238.8|34231.8|34198.8|34191.8|34248.8|34241.8|34176.3|34169.3|19
1744662300000|2025-04-14 20:25:00|34196.3|34189.3|34203.8|34196.8|34211.3|34204.3|34143.8|34136.8|67
1744662600000|2025-04-14 20:30:00|34201.3|34194.3|34233.8|34226.8|34243.8|34236.8|34201.3|34194.3|28
1744662900000|2025-04-14 20:35:00|34236.3|34229.3|34253.8|34246.8|34256.3|34249.3|34216.3|34209.3|34
1744663200000|2025-04-14 20:40:00|34251.3|34244.3|34238.8|34231.8|34251.3|34244.3|34233.8|34226.8|32
1744663500000|2025-04-14 20:45:00|34241.3|34234.3|34276.3|34269.3|34278.8|34271.8|34228.8|34221.8|76
1744663800000|2025-04-14 20:50:00|34278.8|34271.8|34263.8|34256.8|34283.8|34276.8|34258.8|34251.8|130
1744664100000|2025-04-14 20:55:00|34266.3|34259.3|34273.8|34266.8|34281.3|34274.3|34258.8|34251.8|23
1744664400000|2025-04-14 21:00:00|34266.3|34259.3|34291.3|34284.3|34301.3|34294.3|34253.8|34246.8|7
1744664700000|2025-04-14 21:05:00|34288.8|34281.8|34281.7|34274.7|34288.8|34281.8|34248.8|34241.8|5
1744665000000|2025-04-14 21:10:00|34279.2|34272.2|34292.1|34262.1|34293.1|34274.7|34279.2|34262.1|16920
1744665300000|2025-04-14 21:15:00|34291.8|34261.8|34286.4|34256.4|34292.1|34262.1|34285.2|34255.2|0
1744665600000|2025-04-14 21:20:00|34286.8|34256.8|34297.3|34267.3|34298.3|34268.3|34286.2|34256.2|0
1744665900000|2025-04-14 21:25:00|34298.6|34268.6|34293.6|34263.6|34298.6|34268.6|34292.8|34262.8|0
1744666200000|2025-04-14 21:30:00|34293.4|34263.4|34300.2|34270.2|34301.8|34271.8|34293.4|34263.4|0
1744666500000|2025-04-14 21:35:00|34300.7|34270.7|34305.6|34275.6|34310.7|34280.7|34300.6|34270.6|0
1744666800000|2025-04-14 21:40:00|34306.1|34276.1|34312.1|34282.1|34313.7|34283.7|34306|34276|0
1744667100000|2025-04-14 21:45:00|34312.2|34282.2|34308.8|34278.8|34314.7|34284.7|34307.5|34277.5|0
1744667400000|2025-04-14 21:50:00|34313|34283|34312.5|34282.5|34315|34285|34308.1|34278.1|0
1744667700000|2025-04-14 21:55:00|34312.2|34282.2|34305.7|34275.7|34312.2|34282.2|34302.3|34272.3|0
1744668000000|2025-04-14 22:00:00|34306|34276|34255.7|34240.7|34306|34276|34248.2|34233.2|8
1744668300000|2025-04-14 22:05:00|34253.2|34238.2|34230.7|34215.7|34253.2|34238.2|34228.2|34213.2|22
1744668600000|2025-04-14 22:10:00|34228.2|34213.2|34250.7|34235.7|34265.7|34250.7|34203.2|34188.2|21
1744668900000|2025-04-14 22:15:00|34248.2|34233.2|34228.2|34213.2|34248.2|34233.2|34225.7|34210.7|1
1744669200000|2025-04-14 22:20:00|34225.7|34210.7|34263.2|34248.2|34265.7|34250.7|34213.2|34198.2|20
1744669500000|2025-04-14 22:25:00|34265.7|34250.7|34225.7|34210.7|34275.7|34260.7|34225.7|34210.7|30
1744669800000|2025-04-14 22:30:00|34223.2|34208.2|34260.7|34245.7|34273.2|34258.2|34220.7|34205.7|14
1744670100000|2025-04-14 22:35:00|34263.2|34248.2|34263.2|34248.2|34265.7|34250.7|34250.7|34235.7|8
1744670400000|2025-04-14 22:40:00|34260.7|34245.7|34260.7|34245.7|34273.2|34258.2|34248.2|34233.2|8
1744670700000|2025-04-14 22:45:00|34258.2|34243.2|34245.7|34230.7|34260.7|34245.7|34223.2|34208.2|1
1744671000000|2025-04-14 22:50:00|34248.2|34233.2|34238.2|34223.2|34263.2|34248.2|34233.2|34218.2|22
1744671300000|2025-04-14 22:55:00|34235.7|34220.7|34228.2|34213.2|34235.7|34220.7|34218.2|34203.2|3
1744671600000|2025-04-14 23:00:00|34230.7|34215.7|34258.2|34243.2|34260.7|34245.7|34203.2|34188.2|44
1744671900000|2025-04-14 23:05:00|34260.7|34245.7|34293.2|34278.2|34293.2|34278.2|34258.2|34243.2|7
1744672200000|2025-04-14 23:10:00|34288.2|34273.2|34310.7|34295.7|34310.7|34295.7|34280.7|34265.7|33
1744672500000|2025-04-14 23:15:00|34313.2|34298.2|34323.2|34308.2|34338.2|34323.2|34298.2|34283.2|46
1744672800000|2025-04-14 23:20:00|34328.2|34313.2|34305.7|34290.7|34345.7|34330.7|34305.7|34290.7|29
1744673100000|2025-04-14 23:25:00|34308.2|34293.2|34335.7|34320.7|34335.7|34320.7|34305.7|34290.7|43
1744673400000|2025-04-14 23:30:00|34333.2|34318.2|34376.7|34369.7|34391.7|34384.7|34333.2|34318.2|8084
1744673700000|2025-04-14 23:35:00|34379.2|34372.2|34354.2|34347.2|34381.7|34374.7|34346.7|34339.7|104
1744674000000|2025-04-14 23:40:00|34351.7|34344.7|34209.2|34202.2|34361.7|34354.7|34154.2|34147.2|480
1744674300000|2025-04-14 23:45:00|34211.7|34204.7|34226.7|34219.7|34229.2|34222.2|34144.2|34137.2|195
1744674600000|2025-04-14 23:50:00|34229.2|34222.2|34214.2|34207.2|34231.7|34224.7|34184.2|34177.2|87
1744674900000|2025-04-14 23:55:00|34216.7|34209.7|34324.2|34317.2|34331.7|34324.7|34214.2|34207.2|137
1744675200000|2025-04-15 00:00:00|34316.7|34309.7|34351.7|34344.7|34404.2|34397.2|34316.7|34309.7|464
1744675500000|2025-04-15 00:05:00|34349.2|34342.2|34326.7|34319.7|34379.2|34372.2|34316.7|34309.7|320
1744675800000|2025-04-15 00:10:00|34329.2|34322.2|34286.7|34279.7|34374.2|34367.2|34269.2|34262.2|305
1744676100000|2025-04-15 00:15:00|34284.2|34277.2|34314.2|34307.2|34351.7|34344.7|34271.7|34264.7|143
1744676400000|2025-04-15 00:20:00|34311.7|34304.7|34356.7|34349.7|34369.2|34362.2|34286.7|34279.7|83
1744676700000|2025-04-15 00:25:00|34359.2|34352.2|34411.7|34404.7|34419.2|34412.2|34351.7|34344.7|121
1744677000000|2025-04-15 00:30:00|34409.2|34402.2|34366.7|34359.7|34459.2|34452.2|34361.7|34354.7|365
1744677300000|2025-04-15 00:35:00|34369.2|34362.2|34361.7|34354.7|34386.7|34379.7|34349.2|34342.2|66
1744677600000|2025-04-15 00:40:00|34364.2|34357.2|34359.2|34352.2|34371.7|34364.7|34341.7|34334.7|68
1744677900000|2025-04-15 00:45:00|34356.7|34349.7|34396.7|34389.7|34401.7|34394.7|34356.7|34349.7|74
1744678200000|2025-04-15 00:50:00|34394.2|34387.2|34389.2|34382.2|34401.7|34394.7|34366.7|34359.7|74
1744678500000|2025-04-15 00:55:00|34391.7|34384.7|34389.2|34382.2|34401.7|34394.7|34374.2|34367.2|37
1744678800000|2025-04-15 01:00:00|34386.7|34379.7|34401.7|34394.7|34409.2|34402.2|34374.2|34367.2|60
1744679100000|2025-04-15 01:05:00|34404.2|34397.2|34369.2|34362.2|34404.2|34397.2|34351.7|34344.7|48
1744679400000|2025-04-15 01:10:00|34366.7|34359.7|34406.7|34399.7|34421.7|34414.7|34366.7|34359.7|23
1744679700000|2025-04-15 01:15:00|34409.2|34402.2|34386.7|34379.7|34426.7|34419.7|34371.7|34364.7|45
1744680000000|2025-04-15 01:20:00|34389.2|34382.2|34376.7|34369.7|34389.2|34382.2|34354.2|34347.2|39
1744680300000|2025-04-15 01:25:00|34374.2|34367.2|34384.2|34377.2|34399.2|34392.2|34369.2|34362.2|35
1744680600000|2025-04-15 01:30:00|34379.2|34372.2|34369.2|34362.2|34391.7|34384.7|34356.7|34349.7|77
1744680900000|2025-04-15 01:35:00|34371.7|34364.7|34336.7|34329.7|34371.7|34364.7|34316.7|34309.7|86
1744681200000|2025-04-15 01:40:00|34334.2|34327.2|34374.2|34367.2|34386.7|34379.7|34326.7|34319.7|120
1744681500000|2025-04-15 01:45:00|34371.7|34364.7|34364.2|34357.2|34371.7|34364.7|34334.2|34327.2|93
1744681800000|2025-04-15 01:50:00|34361.7|34354.7|34346.7|34339.7|34364.2|34357.2|34319.2|34312.2|42
1744682100000|2025-04-15 01:55:00|34344.2|34337.2|34339.2|34332.2|34359.2|34352.2|34324.2|34317.2|30
1744682400000|2025-04-15 02:00:00|34336.7|34329.7|34334.2|34327.2|34354.2|34347.2|34321.7|34314.7|23
1744682700000|2025-04-15 02:05:00|34331.7|34324.7|34324.2|34317.2|34344.2|34337.2|34324.2|34317.2|25
1744683000000|2025-04-15 02:10:00|34326.7|34319.7|34321.7|34314.7|34344.2|34337.2|34314.2|34307.2|37
1744683300000|2025-04-15 02:15:00|34319.2|34312.2|34309.2|34302.2|34341.7|34334.7|34304.2|34297.2|99
1744683600000|2025-04-15 02:20:00|34306.7|34299.7|34279.2|34272.2|34314.2|34307.2|34271.7|34264.7|100
1744683900000|2025-04-15 02:25:00|34276.7|34269.7|34291.7|34284.7|34294.2|34287.2|34269.2|34262.2|45
1744684200000|2025-04-15 02:30:00|34289.2|34282.2|34286.7|34279.7|34289.2|34282.2|34269.2|34262.2|54
1744684500000|2025-04-15 02:35:00|34289.2|34282.2|34281.7|34274.7|34299.2|34292.2|34279.2|34272.2|29
1744684800000|2025-04-15 02:40:00|34284.2|34277.2|34276.7|34269.7|34284.2|34277.2|34264.2|34257.2|24
1744685100000|2025-04-15 02:45:00|34279.2|34272.2|34296.7|34289.7|34299.2|34292.2|34269.2|34262.2|18
1744685400000|2025-04-15 02:50:00|34294.2|34287.2|34276.7|34269.7|34294.2|34287.2|34269.2|34262.2|38
1744685700000|2025-04-15 02:55:00|34279.2|34272.2|34271.7|34264.7|34289.2|34282.2|34269.2|34262.2|36
1744686000000|2025-04-15 03:00:00|34274.2|34267.2|34249.2|34242.2|34279.2|34272.2|34249.2|34242.2|28
1744686300000|2025-04-15 03:05:00|34251.7|34244.7|34264.2|34257.2|34269.2|34262.2|34249.2|34242.2|45
1744686600000|2025-04-15 03:10:00|34261.7|34254.7|34259.2|34252.2|34261.7|34254.7|34249.2|34242.2|33
1744686900000|2025-04-15 03:15:00|34256.7|34249.7|34279.2|34272.2|34279.2|34272.2|34254.2|34247.2|33
1744687200000|2025-04-15 03:20:00|34284.2|34277.2|34304.2|34297.2|34309.2|34302.2|34274.2|34267.2|63
1744687500000|2025-04-15 03:25:00|34301.7|34294.7|34309.2|34302.2|34316.7|34309.7|34296.7|34289.7|51
1744687800000|2025-04-15 03:30:00|34306.7|34299.7|34354.2|34347.2|34354.2|34347.2|34299.2|34292.2|75
1744688100000|2025-04-15 03:35:00|34351.7|34344.7|34366.7|34359.7|34371.7|34364.7|34339.2|34332.2|41
1744688400000|2025-04-15 03:40:00|34364.2|34357.2|34374.2|34367.2|34379.2|34372.2|34356.7|34349.7|54
1744688700000|2025-04-15 03:45:00|34371.7|34364.7|34344.2|34337.2|34379.2|34372.2|34339.2|34332.2|34
1744689000000|2025-04-15 03:50:00|34341.7|34334.7|34381.7|34374.7|34381.7|34374.7|34324.2|34317.2|66
1744689300000|2025-04-15 03:55:00|34379.2|34372.2|34354.2|34347.2|34384.2|34377.2|34349.2|34342.2|29
1744689600000|2025-04-15 04:00:00|34356.7|34349.7|34356.7|34349.7|34374.2|34367.2|34354.2|34347.2|45
1744689900000|2025-04-15 04:05:00|34354.2|34347.2|34371.7|34364.7|34374.2|34367.2|34341.7|34334.7|75
1744690200000|2025-04-15 04:10:00|34369.2|34362.2|34381.7|34374.7|34391.7|34384.7|34366.7|34359.7|112
1744690500000|2025-04-15 04:15:00|34379.2|34372.2|34394.2|34387.2|34409.2|34402.2|34379.2|34372.2|96
1744690800000|2025-04-15 04:20:00|34391.7|34384.7|34401.7|34394.7|34404.2|34397.2|34384.2|34377.2|29
1744691100000|2025-04-15 04:25:00|34399.2|34392.2|34384.2|34377.2|34399.2|34392.2|34384.2|34377.2|13
1744691400000|2025-04-15 04:30:00|34381.7|34374.7|34381.7|34374.7|34391.7|34384.7|34369.2|34362.2|22
1744691700000|2025-04-15 04:35:00|34379.2|34372.2|34351.7|34344.7|34389.2|34382.2|34346.7|34339.7|91
1744692000000|2025-04-15 04:40:00|34349.2|34342.2|34334.2|34327.2|34349.2|34342.2|34309.2|34302.2|111
1744692300000|2025-04-15 04:45:00|34331.7|34324.7|34336.7|34329.7|34364.2|34357.2|34324.2|34317.2|57
1744692600000|2025-04-15 04:50:00|34334.2|34327.2|34326.7|34319.7|34336.7|34329.7|34311.7|34304.7|39
1744692900000|2025-04-15 04:55:00|34324.2|34317.2|34334.2|34327.2|34341.7|34334.7|34314.2|34307.2|56
1744693200000|2025-04-15 05:00:00|34336.7|34329.7|34311.7|34304.7|34339.2|34332.2|34309.2|34302.2|103
1744693500000|2025-04-15 05:05:00|34309.2|34302.2|34311.7|34304.7|34319.2|34312.2|34294.2|34287.2|100
1744693800000|2025-04-15 05:10:00|34314.2|34307.2|34319.2|34312.2|34339.2|34332.2|34311.7|34304.7|83
1744694100000|2025-04-15 05:15:00|34316.7|34309.7|34334.2|34327.2|34339.2|34332.2|34309.2|34302.2|50
1744694400000|2025-04-15 05:20:00|34331.7|34324.7|34349.2|34342.2|34354.2|34347.2|34331.7|34324.7|57
1744694700000|2025-04-15 05:25:00|34346.7|34339.7|34329.2|34322.2|34349.2|34342.2|34319.2|34312.2|54
1744695000000|2025-04-15 05:30:00|34331.7|34324.7|34316.7|34309.7|34336.7|34329.7|34294.2|34287.2|69
1744695300000|2025-04-15 05:35:00|34314.2|34307.2|34336.7|34329.7|34344.2|34337.2|34306.7|34299.7|52
1744695600000|2025-04-15 05:40:00|34334.2|34327.2|34304.2|34297.2|34336.7|34329.7|34299.2|34292.2|34
1744695900000|2025-04-15 05:45:00|34301.7|34294.7|34304.2|34297.2|34319.2|34312.2|34301.7|34294.7|44
1744696200000|2025-04-15 05:50:00|34301.7|34294.7|34324.2|34317.2|34331.7|34324.7|34296.7|34289.7|38
1744696500000|2025-04-15 05:55:00|34321.7|34314.7|34316.7|34309.7|34334.2|34327.2|34309.2|34302.2|60
1744696800000|2025-04-15 06:00:00|34311.7|34304.7|34276.7|34269.7|34311.7|34304.7|34269.2|34262.2|258
1744697100000|2025-04-15 06:05:00|34279.2|34272.2|34274.2|34267.2|34304.2|34297.2|34274.2|34267.2|240
1744697400000|2025-04-15 06:10:00|34276.7|34269.7|34299.2|34292.2|34304.2|34297.2|34269.2|34262.2|142
1744697700000|2025-04-15 06:15:00|34304.2|34297.2|34286.7|34279.7|34304.2|34297.2|34276.7|34269.7|71
1744698000000|2025-04-15 06:20:00|34284.2|34277.2|34284.2|34277.2|34306.7|34299.7|34264.2|34257.2|143
1744698300000|2025-04-15 06:25:00|34281.7|34274.7|34256.7|34249.7|34299.2|34292.2|34254.2|34247.2|331
1744698600000|2025-04-15 06:30:00|34266.7|34259.7|34281.7|34274.7|34294.2|34287.2|34266.7|34259.7|324
1744698900000|2025-04-15 06:35:00|34284.2|34277.2|34301.7|34294.7|34304.2|34297.2|34276.7|34269.7|146
1744699200000|2025-04-15 06:40:00|34299.2|34292.2|34339.2|34332.2|34344.2|34337.2|34299.2|34292.2|278
1744699500000|2025-04-15 06:45:00|34336.7|34329.7|34316.7|34309.7|34339.2|34332.2|34306.7|34299.7|215
1744699800000|2025-04-15 06:50:00|34319.2|34312.2|34314.2|34307.2|34329.2|34322.2|34306.7|34299.7|137
1744700100000|2025-04-15 06:55:00|34309.2|34302.2|34324.2|34317.2|34324.2|34317.2|34301.7|34294.7|70
1744700400000|2025-04-15 07:00:00|34319.2|34312.2|34384.2|34377.2|34389.2|34382.2|34319.2|34312.2|164
1744700700000|2025-04-15 07:05:00|34386.7|34379.7|34371.7|34364.7|34409.2|34402.2|34366.7|34359.7|158
1744701000000|2025-04-15 07:10:00|34374.2|34367.2|34386.7|34379.7|34396.7|34389.7|34354.2|34347.2|56
1744701300000|2025-04-15 07:15:00|34384.2|34377.2|34426.7|34419.7|34426.7|34419.7|34381.7|34374.7|31
1744701600000|2025-04-15 07:20:00|34424.2|34417.2|34401.7|34394.7|34449.2|34442.2|34396.7|34389.7|84
1744701900000|2025-04-15 07:25:00|34404.2|34397.2|34426.7|34419.7|34429.2|34422.2|34401.7|34394.7|77
1744702200000|2025-04-15 07:30:00|34429.2|34422.2|34414.2|34407.2|34434.2|34427.2|34406.7|34399.7|27
1744702500000|2025-04-15 07:35:00|34416.7|34409.7|34459.2|34452.2|34464.2|34457.2|34409.2|34402.2|59
1744702800000|2025-04-15 07:40:00|34456.7|34449.7|34431.7|34424.7|34461.7|34454.7|34419.2|34412.2|70
1744703100000|2025-04-15 07:45:00|34434.2|34427.2|34419.2|34412.2|34446.7|34439.7|34414.2|34407.2|149
1744703400000|2025-04-15 07:50:00|34416.7|34409.7|34394.2|34387.2|34419.2|34412.2|34386.7|34379.7|17
1744703700000|2025-04-15 07:55:00|34391.7|34384.7|34399.2|34392.2|34399.2|34392.2|34376.7|34369.7|130
1744704000000|2025-04-15 08:00:00|34401.7|34394.7|34331.7|34324.7|34419.2|34412.2|34324.2|34317.2|389
1744704300000|2025-04-15 08:05:00|34329.2|34322.2|34354.2|34347.2|34379.2|34372.2|34326.7|34319.7|55
1744704600000|2025-04-15 08:10:00|34356.7|34349.7|34396.7|34389.7|34401.7|34394.7|34349.2|34342.2|70
1744704900000|2025-04-15 08:15:00|34399.2|34392.2|34366.7|34359.7|34401.7|34394.7|34361.7|34354.7|41
1744705200000|2025-04-15 08:20:00|34364.2|34357.2|34354.2|34347.2|34386.7|34379.7|34354.2|34347.2|68
1744705500000|2025-04-15 08:25:00|34356.7|34349.7|34341.7|34334.7|34364.2|34357.2|34336.7|34329.7|12
1744705800000|2025-04-15 08:30:00|34344.2|34337.2|34311.7|34304.7|34366.7|34359.7|34304.2|34297.2|57
1744706100000|2025-04-15 08:35:00|34309.2|34302.2|34326.7|34319.7|34331.7|34324.7|34299.2|34292.2|47
1744706400000|2025-04-15 08:40:00|34329.2|34322.2|34359.2|34352.2|34361.7|34354.7|34326.7|34319.7|26
1744706700000|2025-04-15 08:45:00|34361.7|34354.7|34349.2|34342.2|34361.7|34354.7|34331.7|34324.7|7
1744707000000|2025-04-15 08:50:00|34351.7|34344.7|34341.7|34334.7|34361.7|34354.7|34329.2|34322.2|16
1744707300000|2025-04-15 08:55:00|34344.2|34337.2|34354.2|34347.2|34364.2|34357.2|34339.2|34332.2|28
1744707600000|2025-04-15 09:00:00|34356.7|34349.7|34321.7|34314.7|34356.7|34349.7|34316.7|34309.7|32
1744707900000|2025-04-15 09:05:00|34324.2|34317.2|34319.2|34312.2|34326.7|34319.7|34309.2|34302.2|67
1744708200000|2025-04-15 09:10:00|34316.7|34309.7|34304.2|34297.2|34321.7|34314.7|34296.7|34289.7|15
1744708500000|2025-04-15 09:15:00|34306.7|34299.7|34316.7|34309.7|34329.2|34322.2|34304.2|34297.2|9
1744708800000|2025-04-15 09:20:00|34314.2|34307.2|34326.7|34319.7|34336.7|34329.7|34309.2|34302.2|56
1744709100000|2025-04-15 09:25:00|34324.2|34317.2|34349.2|34342.2|34354.2|34347.2|34324.2|34317.2|26
1744709400000|2025-04-15 09:30:00|34351.7|34344.7|34359.2|34352.2|34371.7|34364.7|34346.7|34339.7|32
1744709700000|2025-04-15 09:35:00|34356.7|34349.7|34314.2|34307.2|34359.2|34352.2|34314.2|34307.2|80
1744710000000|2025-04-15 09:40:00|34311.7|34304.7|34309.2|34302.2|34316.7|34309.7|34304.2|34297.2|22
1744710300000|2025-04-15 09:45:00|34306.7|34299.7|34329.2|34322.2|34331.7|34324.7|34304.2|34297.2|56
1744710600000|2025-04-15 09:50:00|34326.7|34319.7|34311.7|34304.7|34331.7|34324.7|34304.2|34297.2|19
1744710900000|2025-04-15 09:55:00|34314.2|34307.2|34334.2|34327.2|34339.2|34332.2|34314.2|34307.2|15
1744711200000|2025-04-15 10:00:00|34336.7|34329.7|34344.2|34337.2|34354.2|34347.2|34321.7|34314.7|27
1744711500000|2025-04-15 10:05:00|34346.7|34339.7|34349.2|34342.2|34359.2|34352.2|34334.2|34327.2|36
1744711800000|2025-04-15 10:10:00|34351.7|34344.7|34346.7|34339.7|34361.7|34354.7|34344.2|34337.2|6
1744712100000|2025-04-15 10:15:00|34349.2|34342.2|34334.2|34327.2|34349.2|34342.2|34329.2|34322.2|5
1744712400000|2025-04-15 10:20:00|34336.7|34329.7|34356.7|34349.7|34364.2|34357.2|34336.7|34329.7|19
1744712700000|2025-04-15 10:25:00|34359.2|34352.2|34346.7|34339.7|34361.7|34354.7|34344.2|34337.2|5
1744713000000|2025-04-15 10:30:00|34349.2|34342.2|34349.2|34342.2|34361.7|34354.7|34336.7|34329.7|7
1744713300000|2025-04-15 10:35:00|34351.7|34344.7|34349.2|34342.2|34359.2|34352.2|34344.2|34337.2|9
1744713600000|2025-04-15 10:40:00|34346.7|34339.7|34329.2|34322.2|34354.2|34347.2|34319.2|34312.2|22
1744713900000|2025-04-15 10:45:00|34326.7|34319.7|34316.7|34309.7|34339.2|34332.2|34304.2|34297.2|16
1744714200000|2025-04-15 10:50:00|34319.2|34312.2|34329.2|34322.2|34334.2|34327.2|34309.2|34302.2|20
1744714500000|2025-04-15 10:55:00|34334.2|34327.2|34339.2|34332.2|34339.2|34332.2|34319.2|34312.2|20
1744714800000|2025-04-15 11:00:00|34344.2|34337.2|34349.2|34342.2|34351.7|34344.7|34316.7|34309.7|50
1744715100000|2025-04-15 11:05:00|34346.7|34339.7|34354.2|34347.2|34359.2|34352.2|34326.7|34319.7|53
1744715400000|2025-04-15 11:10:00|34351.7|34344.7|34321.7|34314.7|34354.2|34347.2|34319.2|34312.2|14
1744715700000|2025-04-15 11:15:00|34324.2|34317.2|34321.7|34314.7|34334.2|34327.2|34319.2|34312.2|9
1744716000000|2025-04-15 11:20:00|34319.2|34312.2|34351.7|34344.7|34354.2|34347.2|34319.2|34312.2|40
1744716300000|2025-04-15 11:25:00|34349.2|34342.2|34356.7|34349.7|34374.2|34367.2|34346.7|34339.7|60
1744716600000|2025-04-15 11:30:00|34359.2|34352.2|34344.2|34337.2|34369.2|34362.2|34344.2|34337.2|18
1744716900000|2025-04-15 11:35:00|34341.7|34334.7|34334.2|34327.2|34344.2|34337.2|34319.2|34312.2|64
1744717200000|2025-04-15 11:40:00|34331.7|34324.7|34299.2|34292.2|34339.2|34332.2|34299.2|34292.2|90
1744717500000|2025-04-15 11:45:00|34301.7|34294.7|34246.7|34239.7|34304.2|34297.2|34244.2|34237.2|113
1744717800000|2025-04-15 11:50:00|34249.2|34242.2|34256.7|34249.7|34256.7|34249.7|34214.2|34207.2|83
1744718100000|2025-04-15 11:55:00|34259.2|34252.2|34239.2|34232.2|34281.7|34274.7|34234.2|34227.2|118
1744718400000|2025-04-15 12:00:00|34241.7|34234.7|34251.7|34244.7|34254.2|34247.2|34216.7|34209.7|65
1744718700000|2025-04-15 12:05:00|34254.2|34247.2|34274.2|34267.2|34284.2|34277.2|34239.2|34232.2|63
1744719000000|2025-04-15 12:10:00|34276.7|34269.7|34261.7|34254.7|34279.2|34272.2|34241.7|34234.7|32
1744719300000|2025-04-15 12:15:00|34259.2|34252.2|34221.7|34214.7|34259.2|34252.2|34219.2|34212.2|53
1744719600000|2025-04-15 12:20:00|34219.2|34212.2|34214.2|34207.2|34224.2|34217.2|34184.2|34177.2|132
1744719900000|2025-04-15 12:25:00|34209.2|34202.2|34219.2|34212.2|34234.2|34227.2|34186.7|34179.7|193
1744720200000|2025-04-15 12:30:00|34216.7|34209.7|34224.2|34217.2|34236.7|34229.7|34211.7|34204.7|40
1744720500000|2025-04-15 12:35:00|34221.7|34214.7|34264.2|34257.2|34271.7|34264.7|34221.7|34214.7|24
1744720800000|2025-04-15 12:40:00|34261.7|34254.7|34289.2|34282.2|34291.7|34284.7|34259.2|34252.2|43
1744721100000|2025-04-15 12:45:00|34286.7|34279.7|34269.2|34262.2|34286.7|34279.7|34256.7|34249.7|31
1744721400000|2025-04-15 12:50:00|34266.7|34259.7|34284.2|34277.2|34289.2|34282.2|34254.2|34247.2|19
1744721700000|2025-04-15 12:55:00|34286.7|34279.7|34306.7|34299.7|34309.2|34302.2|34284.2|34277.2|28
1744722000000|2025-04-15 13:00:00|34309.2|34302.2|34329.2|34322.2|34331.7|34324.7|34306.7|34299.7|59
1744722300000|2025-04-15 13:05:00|34326.7|34319.7|34329.2|34322.2|34339.2|34332.2|34319.2|34312.2|43
1744722600000|2025-04-15 13:10:00|34331.7|34324.7|34329.2|34322.2|34341.7|34334.7|34324.2|34317.2|43
1744722900000|2025-04-15 13:15:00|34326.7|34319.7|34329.2|34322.2|34339.2|34332.2|34324.2|34317.2|13
1744723200000|2025-04-15 13:20:00|34326.7|34319.7|34336.7|34329.7|34339.2|34332.2|34326.7|34319.7|53
1744723500000|2025-04-15 13:25:00|34339.2|34332.2|34364.2|34357.2|34364.2|34357.2|34329.2|34322.2|75
1744723800000|2025-04-15 13:30:00|34374.2|34367.2|34386.7|34379.7|34391.7|34384.7|34324.2|34317.2|327
1744724100000|2025-04-15 13:35:00|34389.2|34382.2|34441.7|34434.7|34454.2|34447.2|34356.7|34349.7|206
1744724400000|2025-04-15 13:40:00|34439.2|34432.2|34449.2|34442.2|34459.2|34452.2|34424.2|34417.2|161
1744724700000|2025-04-15 13:45:00|34451.7|34444.7|34481.7|34474.7|34496.7|34489.7|34411.7|34404.7|144
1744725000000|2025-04-15 13:50:00|34484.2|34477.2|34534.2|34527.2|34534.2|34527.2|34471.7|34464.7|147
1744725300000|2025-04-15 13:55:00|34536.7|34529.7|34506.7|34499.7|34549.2|34542.2|34499.2|34492.2|221
1744725600000|2025-04-15 14:00:00|34514.2|34507.2|34514.2|34507.2|34536.7|34529.7|34484.2|34477.2|139
1744725900000|2025-04-15 14:05:00|34516.7|34509.7|34499.2|34492.2|34539.2|34532.2|34486.7|34479.7|209
1744726200000|2025-04-15 14:10:00|34496.7|34489.7|34504.2|34497.2|34571.7|34564.7|34489.2|34482.2|161
1744726500000|2025-04-15 14:15:00|34509.2|34502.2|34404.2|34397.2|34549.2|34542.2|34369.2|34362.2|798
1744726800000|2025-04-15 14:20:00|34401.7|34394.7|34394.2|34387.2|34484.2|34477.2|34346.7|34339.7|271
1744727100000|2025-04-15 14:25:00|34396.7|34389.7|34384.2|34377.2|34429.2|34422.2|34354.2|34347.2|245
1744727400000|2025-04-15 14:30:00|34386.7|34379.7|34444.2|34437.2|34454.2|34447.2|34379.2|34372.2|82
1744727700000|2025-04-15 14:35:00|34446.7|34439.7|34399.2|34392.2|34461.7|34454.7|34394.2|34387.2|85
1744728000000|2025-04-15 14:40:00|34401.7|34394.7|34489.2|34482.2|34499.2|34492.2|34386.7|34379.7|134
1744728300000|2025-04-15 14:45:00|34486.7|34479.7|34436.7|34429.7|34494.2|34487.2|34356.7|34349.7|473
1744728600000|2025-04-15 14:50:00|34441.7|34434.7|34474.2|34467.2|34481.7|34474.7|34401.7|34394.7|76
1744728900000|2025-04-15 14:55:00|34476.7|34469.7|34449.2|34442.2|34499.2|34492.2|34446.7|34439.7|89
1744729200000|2025-04-15 15:00:00|34451.7|34444.7|34504.2|34497.2|34511.7|34504.7|34436.7|34429.7|55
1744729500000|2025-04-15 15:05:00|34506.7|34499.7|34491.7|34484.7|34511.7|34504.7|34446.7|34439.7|68
1744729800000|2025-04-15 15:10:00|34489.2|34482.2|34531.7|34524.7|34534.2|34527.2|34469.2|34462.2|162
1744730100000|2025-04-15 15:15:00|34529.2|34522.2|34541.7|34534.7|34556.7|34549.7|34524.2|34517.2|91
1744730400000|2025-04-15 15:20:00|34544.2|34537.2|34551.7|34544.7|34579.2|34572.2|34541.7|34534.7|109
1744730700000|2025-04-15 15:25:00|34549.2|34542.2|34496.7|34489.7|34549.2|34542.2|34494.2|34487.2|191
1744731000000|2025-04-15 15:30:00|34499.2|34492.2|34539.2|34532.2|34566.7|34559.7|34489.2|34482.2|140
1744731300000|2025-04-15 15:35:00|34534.2|34527.2|34534.2|34527.2|34556.7|34549.7|34494.2|34487.2|129
1744731600000|2025-04-15 15:40:00|34531.7|34524.7|34544.2|34537.2|34554.2|34547.2|34516.7|34509.7|70
1744731900000|2025-04-15 15:45:00|34541.7|34534.7|34519.2|34512.2|34564.2|34557.2|34504.2|34497.2|79
1744732200000|2025-04-15 15:50:00|34524.2|34517.2|34546.7|34539.7|34569.2|34562.2|34494.2|34487.2|202
1744732500000|2025-04-15 15:55:00|34544.2|34537.2|34544.2|34537.2|34546.7|34539.7|34509.2|34502.2|50
1744732800000|2025-04-15 16:00:00|34546.7|34539.7|34559.2|34552.2|34569.2|34562.2|34539.2|34532.2|57
1744733100000|2025-04-15 16:05:00|34561.7|34554.7|34521.7|34514.7|34569.2|34562.2|34509.2|34502.2|75
1744733400000|2025-04-15 16:10:00|34519.2|34512.2|34529.2|34522.2|34544.2|34537.2|34504.2|34497.2|39
1744733700000|2025-04-15 16:15:00|34531.7|34524.7|34541.7|34534.7|34556.7|34549.7|34514.2|34507.2|93
1744734000000|2025-04-15 16:20:00|34539.2|34532.2|34569.2|34562.2|34574.2|34567.2|34521.7|34514.7|158
1744734300000|2025-04-15 16:25:00|34566.7|34559.7|34564.2|34557.2|34609.2|34602.2|34561.7|34554.7|115
1744734600000|2025-04-15 16:30:00|34559.2|34552.2|34559.2|34552.2|34591.7|34584.7|34554.2|34547.2|87
1744734900000|2025-04-15 16:35:00|34564.2|34557.2|34519.2|34512.2|34574.2|34567.2|34516.7|34509.7|78
1744735200000|2025-04-15 16:40:00|34516.7|34509.7|34544.2|34537.2|34549.2|34542.2|34504.2|34497.2|50
1744735500000|2025-04-15 16:45:00|34546.7|34539.7|34544.2|34537.2|34569.2|34562.2|34531.7|34524.7|28
1744735800000|2025-04-15 16:50:00|34539.2|34532.2|34484.2|34477.2|34549.2|34542.2|34479.2|34472.2|67
1744736100000|2025-04-15 16:55:00|34481.7|34474.7|34464.2|34457.2|34484.2|34477.2|34444.2|34437.2|121
1744736400000|2025-04-15 17:00:00|34461.7|34454.7|34514.2|34507.2|34516.7|34509.7|34444.2|34437.2|51
1744736700000|2025-04-15 17:05:00|34511.7|34504.7|34499.2|34492.2|34524.2|34517.2|34491.7|34484.7|38
1744737000000|2025-04-15 17:10:00|34496.7|34489.7|34504.2|34497.2|34519.2|34512.2|34484.2|34477.2|37
1744737300000|2025-04-15 17:15:00|34506.7|34499.7|34466.7|34459.7|34514.2|34507.2|34454.2|34447.2|48
1744737600000|2025-04-15 17:20:00|34464.2|34457.2|34434.2|34427.2|34484.2|34477.2|34424.2|34417.2|100
1744737900000|2025-04-15 17:25:00|34436.7|34429.7|34414.2|34407.2|34439.2|34432.2|34396.7|34389.7|82
1744738200000|2025-04-15 17:30:00|34411.7|34404.7|34421.7|34414.7|34454.2|34447.2|34409.2|34402.2|56
1744738500000|2025-04-15 17:35:00|34419.2|34412.2|34469.2|34462.2|34471.7|34464.7|34399.2|34392.2|32
1744738800000|2025-04-15 17:40:00|34471.7|34464.7|34476.7|34469.7|34494.2|34487.2|34464.2|34457.2|52
1744739100000|2025-04-15 17:45:00|34479.2|34472.2|34484.2|34477.2|34489.2|34482.2|34456.7|34449.7|30
1744739400000|2025-04-15 17:50:00|34481.7|34474.7|34409.2|34402.2|34489.2|34482.2|34406.7|34399.7|54
1744739700000|2025-04-15 17:55:00|34406.7|34399.7|34444.2|34437.2|34461.7|34454.7|34404.2|34397.2|40
1744740000000|2025-04-15 18:00:00|34441.7|34434.7|34446.7|34439.7|34466.7|34459.7|34416.7|34409.7|50
1744740300000|2025-04-15 18:05:00|34444.2|34437.2|34456.7|34449.7|34459.2|34452.2|34414.2|34407.2|65
1744740600000|2025-04-15 18:10:00|34454.2|34447.2|34429.2|34422.2|34461.7|34454.7|34414.2|34407.2|42
1744740900000|2025-04-15 18:15:00|34424.2|34417.2|34416.7|34409.7|34439.2|34432.2|34404.2|34397.2|28
1744741200000|2025-04-15 18:20:00|34419.2|34412.2|34424.2|34417.2|34436.7|34429.7|34406.7|34399.7|78
1744741500000|2025-04-15 18:25:00|34421.7|34414.7|34444.2|34437.2|34469.2|34462.2|34421.7|34414.7|44
1744741800000|2025-04-15 18:30:00|34441.7|34434.7|34471.7|34464.7|34474.2|34467.2|34441.7|34434.7|33
1744742100000|2025-04-15 18:35:00|34474.2|34467.2|34469.2|34462.2|34481.7|34474.7|34454.2|34447.2|61
1744742400000|2025-04-15 18:40:00|34464.2|34457.2|34519.2|34512.2|34521.7|34514.7|34464.2|34457.2|43
1744742700000|2025-04-15 18:45:00|34521.7|34514.7|34514.2|34507.2|34544.2|34537.2|34499.2|34492.2|36
1744743000000|2025-04-15 18:50:00|34509.2|34502.2|34519.2|34512.2|34524.2|34517.2|34494.2|34487.2|17
1744743300000|2025-04-15 18:55:00|34516.7|34509.7|34516.7|34509.7|34534.2|34527.2|34514.2|34507.2|36
1744743600000|2025-04-15 19:00:00|34514.2|34507.2|34504.2|34497.2|34524.2|34517.2|34491.7|34484.7|43
1744743900000|2025-04-15 19:05:00|34501.7|34494.7|34499.2|34492.2|34529.2|34522.2|34489.2|34482.2|38
1744744200000|2025-04-15 19:10:00|34496.7|34489.7|34534.2|34527.2|34546.7|34539.7|34494.2|34487.2|22
1744744500000|2025-04-15 19:15:00|34531.7|34524.7|34566.7|34559.7|34579.2|34572.2|34529.2|34522.2|80
1744744800000|2025-04-15 19:20:00|34569.2|34562.2|34531.7|34524.7|34569.2|34562.2|34524.2|34517.2|99
1744745100000|2025-04-15 19:25:00|34529.2|34522.2|34541.7|34534.7|34544.2|34537.2|34499.2|34492.2|46
1744745400000|2025-04-15 19:30:00|34544.2|34537.2|34541.7|34534.7|34559.2|34552.2|34524.2|34517.2|74
1744745700000|2025-04-15 19:35:00|34539.2|34532.2|34509.2|34502.2|34554.2|34547.2|34506.7|34499.7|63
1744746000000|2025-04-15 19:40:00|34514.2|34507.2|34524.2|34517.2|34531.7|34524.7|34496.7|34489.7|44
1744746300000|2025-04-15 19:45:00|34519.2|34512.2|34486.7|34479.7|34526.7|34519.7|34461.7|34454.7|148
1744746600000|2025-04-15 19:50:00|34484.2|34477.2|34481.7|34474.7|34519.2|34512.2|34471.7|34464.7|176
1744746900000|2025-04-15 19:55:00|34484.2|34477.2|34459.2|34452.2|34484.2|34477.2|34444.2|34437.2|295
1744747200000|2025-04-15 20:00:00|34466.7|34459.7|34446.7|34439.7|34466.7|34459.7|34426.7|34419.7|47
1744747500000|2025-04-15 20:05:00|34444.2|34437.2|34451.7|34444.7|34454.2|34447.2|34436.7|34429.7|24
1744747800000|2025-04-15 20:10:00|34449.2|34442.2|34444.2|34437.2|34449.2|34442.2|34436.7|34429.7|21
1744748100000|2025-04-15 20:15:00|34441.7|34434.7|34444.2|34437.2|34446.7|34439.7|34431.7|34424.7|7
1744748400000|2025-04-15 20:20:00|34441.7|34434.7|34449.2|34442.2|34456.7|34449.7|34439.2|34432.2|6
1744748700000|2025-04-15 20:25:00|34446.7|34439.7|34429.2|34422.2|34449.2|34442.2|34424.2|34417.2|4
1744749000000|2025-04-15 20:30:00|34426.7|34419.7|34441.7|34434.7|34444.2|34437.2|34426.7|34419.7|9
1744749300000|2025-04-15 20:35:00|34444.2|34437.2|34439.2|34432.2|34449.2|34442.2|34431.7|34424.7|7
1744749600000|2025-04-15 20:40:00|34436.7|34429.7|34449.2|34442.2|34454.2|34447.2|34436.7|34429.7|10
1744749900000|2025-04-15 20:45:00|34451.7|34444.7|34449.2|34442.2|34454.2|34447.2|34441.7|34434.7|10
1744750200000|2025-04-15 20:50:00|34446.7|34439.7|34449.2|34442.2|34456.7|34449.7|34446.7|34439.7|13
1744750500000|2025-04-15 20:55:00|34446.7|34439.7|34421.7|34414.7|34461.7|34454.7|34421.7|34414.7|35
1744750800000|2025-04-15 21:00:00|34424.2|34417.2|34484.2|34477.2|34484.2|34477.2|34424.2|34417.2|0
1744751100000|2025-04-15 21:05:00|34481.7|34474.7|34489.2|34482.2|34489.2|34482.2|34481.7|34474.7|0
1744751400000|2025-04-15 21:10:00|34489.6|34482.6|34499.8|34469.8|34499.8|34482.6|34484.6|34469.5|10783
1744751700000|2025-04-15 21:15:00|34500.5|34470.5|34499.8|34469.8|34501|34471|34492.1|34462.1|0
1744752000000|2025-04-15 21:20:00|34496.7|34466.7|34496|34466|34497.6|34467.6|34492.3|34462.3|0
1744752300000|2025-04-15 21:25:00|34495.9|34465.9|34485.1|34455.1|34495.9|34465.9|34481|34451|0
1744752600000|2025-04-15 21:30:00|34484.9|34454.9|34451.7|34421.7|34484.9|34454.9|34451.7|34421.7|0
1744752900000|2025-04-15 21:35:00|34455|34425|34437.5|34407.5|34455|34425|34433.4|34403.4|0
1744753200000|2025-04-15 21:40:00|34437.2|34407.2|34421.3|34391.3|34438.2|34408.2|34421.1|34391.1|0
1744753500000|2025-04-15 21:45:00|34421|34391|34417.8|34387.8|34427.2|34397.2|34417.4|34387.4|0
1744753800000|2025-04-15 21:50:00|34420.2|34390.2|34390.3|34360.3|34420.2|34390.2|34390.3|34360.3|0
1744754100000|2025-04-15 21:55:00|34395.9|34365.9|34369.1|34339.1|34397.7|34367.7|34363.1|34333.1|0
1744754400000|2025-04-15 22:00:00|34369.4|34339.4|34278.6|34263.6|34369.4|34353.6|34201.1|34186.1|282
1744754700000|2025-04-15 22:05:00|34276.1|34261.1|34241.1|34226.1|34303.6|34288.6|34223.6|34208.6|60
1744755000000|2025-04-15 22:10:00|34243.6|34228.6|34253.6|34238.6|34261.1|34246.1|34221.1|34206.1|10
1744755300000|2025-04-15 22:15:00|34251.1|34236.1|34261.1|34246.1|34266.1|34251.1|34208.6|34193.6|10
1744755600000|2025-04-15 22:20:00|34256.1|34241.1|34241.1|34226.1|34258.6|34243.6|34241.1|34226.1|18
1744755900000|2025-04-15 22:25:00|34238.6|34223.6|34251.1|34236.1|34266.1|34251.1|34233.6|34218.6|12
1744756200000|2025-04-15 22:30:00|34248.6|34233.6|34261.1|34246.1|34273.6|34258.6|34248.6|34233.6|9
1744756500000|2025-04-15 22:35:00|34263.6|34248.6|34241.1|34226.1|34268.6|34253.6|34231.1|34216.1|4
1744756800000|2025-04-15 22:40:00|34238.6|34223.6|34243.6|34228.6|34251.1|34236.1|34238.6|34223.6|14
1744757100000|2025-04-15 22:45:00|34246.1|34231.1|34238.6|34223.6|34246.1|34231.1|34231.1|34216.1|1
1744757400000|2025-04-15 22:50:00|34236.1|34221.1|34218.6|34203.6|34236.1|34221.1|34211.1|34196.1|35
1744757700000|2025-04-15 22:55:00|34216.1|34201.1|34236.1|34221.1|34236.1|34221.1|34216.1|34201.1|6
1744758000000|2025-04-15 23:00:00|34233.6|34218.6|34241.1|34226.1|34266.1|34251.1|34211.1|34196.1|46
1744758300000|2025-04-15 23:05:00|34238.6|34223.6|34218.6|34203.6|34246.1|34231.1|34213.6|34198.6|26
1744758600000|2025-04-15 23:10:00|34216.1|34201.1|34226.1|34211.1|34226.1|34211.1|34206.1|34191.1|40
1744758900000|2025-04-15 23:15:00|34223.6|34208.6|34226.1|34211.1|34233.6|34218.6|34218.6|34203.6|18
1744759200000|2025-04-15 23:20:00|34228.6|34213.6|34226.1|34211.1|34253.6|34238.6|34218.6|34203.6|26
1744759500000|2025-04-15 23:25:00|34223.6|34208.6|34231.1|34216.1|34233.6|34218.6|34206.1|34191.1|31
1744759800000|2025-04-15 23:30:00|34243.6|34228.6|34227.1|34220.1|34267.1|34260.1|34217.1|34210.1|6871
1744760100000|2025-04-15 23:35:00|34229.6|34222.6|34277.1|34270.1|34282.1|34275.1|34219.6|34212.6|119
1744760400000|2025-04-15 23:40:00|34279.6|34272.6|34267.1|34260.1|34297.1|34290.1|34262.1|34255.1|93
1744760700000|2025-04-15 23:45:00|34269.6|34262.6|34257.1|34250.1|34302.1|34295.1|34234.6|34227.6|213
1744761000000|2025-04-15 23:50:00|34259.6|34252.6|34249.6|34242.6|34269.6|34262.6|34229.6|34222.6|88
1744761300000|2025-04-15 23:55:00|34252.1|34245.1|34227.1|34220.1|34269.6|34262.6|34222.1|34215.1|124
1744761600000|2025-04-16 00:00:00|34217.1|34210.1|34214.6|34207.6|34277.1|34270.1|34152.1|34145.1|418
1744761900000|2025-04-16 00:05:00|34217.1|34210.1|34189.6|34182.6|34247.1|34240.1|34144.6|34137.6|248
1744762200000|2025-04-16 00:10:00|34192.1|34185.1|34167.1|34160.1|34219.6|34212.6|34157.1|34150.1|135
1744762500000|2025-04-16 00:15:00|34169.6|34162.6|34157.1|34150.1|34189.6|34182.6|34144.6|34137.6|84
1744762800000|2025-04-16 00:20:00|34154.6|34147.6|34177.1|34170.1|34199.6|34192.6|34147.1|34140.1|67
1744763100000|2025-04-16 00:25:00|34179.6|34172.6|34182.1|34175.1|34187.1|34180.1|34152.1|34145.1|86
1744763400000|2025-04-16 00:30:00|34184.6|34177.6|34087.1|34080.1|34187.1|34180.1|34067.1|34060.1|152
1744763700000|2025-04-16 00:35:00|34084.6|34077.6|34107.1|34100.1|34114.6|34107.6|34062.1|34055.1|149
1744764000000|2025-04-16 00:40:00|34109.6|34102.6|34077.1|34070.1|34119.6|34112.6|34067.1|34060.1|73
1744764300000|2025-04-16 00:45:00|34074.6|34067.6|34102.1|34095.1|34109.6|34102.6|34072.1|34065.1|130
1744764600000|2025-04-16 00:50:00|34104.6|34097.6|34129.6|34122.6|34139.6|34132.6|34094.6|34087.6|124
1744764900000|2025-04-16 00:55:00|34127.1|34120.1|34089.6|34082.6|34129.6|34122.6|34079.6|34072.6|49
1744765200000|2025-04-16 01:00:00|34087.1|34080.1|34094.6|34087.6|34107.1|34100.1|34079.6|34072.6|56
1744765500000|2025-04-16 01:05:00|34092.1|34085.1|34099.6|34092.6|34104.6|34097.6|34079.6|34072.6|105
1744765800000|2025-04-16 01:10:00|34102.1|34095.1|34102.1|34095.1|34127.1|34120.1|34087.1|34080.1|85
1744766100000|2025-04-16 01:15:00|34099.6|34092.6|34139.6|34132.6|34147.1|34140.1|34099.6|34092.6|90
1744766400000|2025-04-16 01:20:00|34142.1|34135.1|34167.1|34160.1|34184.6|34177.6|34129.6|34122.6|153
1744766700000|2025-04-16 01:25:00|34172.1|34165.1|34167.1|34160.1|34182.1|34175.1|34144.6|34137.6|75
1744767000000|2025-04-16 01:30:00|34169.6|34162.6|34184.6|34177.6|34184.6|34177.6|34144.6|34137.6|105
1744767300000|2025-04-16 01:35:00|34189.6|34182.6|34154.6|34147.6|34197.1|34190.1|34147.1|34140.1|107
1744767600000|2025-04-16 01:40:00|34149.6|34142.6|34127.1|34120.1|34152.1|34145.1|34094.6|34087.6|95
1744767900000|2025-04-16 01:45:00|34124.6|34117.6|34112.1|34105.1|34139.6|34132.6|34107.1|34100.1|59
1744768200000|2025-04-16 01:50:00|34109.6|34102.6|34107.1|34100.1|34114.6|34107.6|34094.6|34087.6|31
1744768500000|2025-04-16 01:55:00|34109.6|34102.6|34112.1|34105.1|34114.6|34107.6|34097.1|34090.1|71
1744768800000|2025-04-16 02:00:00|34127.1|34120.1|34119.6|34112.6|34147.1|34140.1|34099.6|34092.6|132
1744769100000|2025-04-16 02:05:00|34122.1|34115.1|34064.6|34057.6|34122.1|34115.1|34062.1|34055.1|50
1744769400000|2025-04-16 02:10:00|34062.1|34055.1|34019.6|34012.6|34062.1|34055.1|34012.1|34005.1|126
1744769700000|2025-04-16 02:15:00|34017.1|34010.1|34019.6|34012.6|34032.1|34025.1|34004.6|33997.6|78
1744770000000|2025-04-16 02:20:00|34022.1|34015.1|34017.1|34010.1|34032.1|34025.1|34009.6|34002.6|63
1744770300000|2025-04-16 02:25:00|34014.6|34007.6|34027.1|34020.1|34039.6|34032.6|34009.6|34002.6|55
1744770600000|2025-04-16 02:30:00|34024.6|34017.6|34024.6|34017.6|34034.6|34027.6|34012.1|34005.1|26
1744770900000|2025-04-16 02:35:00|34027.1|34020.1|34029.6|34022.6|34034.6|34027.6|34024.6|34017.6|15
1744771200000|2025-04-16 02:40:00|34027.1|34020.1|34049.6|34042.6|34057.1|34050.1|34024.6|34017.6|60
1744771500000|2025-04-16 02:45:00|34047.1|34040.1|34052.1|34045.1|34057.1|34050.1|34044.6|34037.6|25
1744771800000|2025-04-16 02:50:00|34049.6|34042.6|34032.1|34025.1|34054.6|34047.6|34029.6|34022.6|23
1744772100000|2025-04-16 02:55:00|34034.6|34027.6|34039.6|34032.6|34039.6|34032.6|34032.1|34025.1|24
1744772400000|2025-04-16 03:00:00|34037.1|34030.1|34047.1|34040.1|34049.6|34042.6|34027.1|34020.1|17
1744772700000|2025-04-16 03:05:00|34044.6|34037.6|34057.1|34050.1|34059.6|34052.6|34039.6|34032.6|13
1744773000000|2025-04-16 03:10:00|34059.6|34052.6|34064.6|34057.6|34067.1|34060.1|34057.1|34050.1|37
1744773300000|2025-04-16 03:15:00|34062.1|34055.1|34049.6|34042.6|34067.1|34060.1|34049.6|34042.6|55
1744773600000|2025-04-16 03:20:00|34052.1|34045.1|34049.6|34042.6|34052.1|34045.1|34042.1|34035.1|18
1744773900000|2025-04-16 03:25:00|34047.1|34040.1|34019.6|34012.6|34047.1|34040.1|34012.1|34005.1|68
1744774200000|2025-04-16 03:30:00|34017.1|34010.1|34032.1|34025.1|34052.1|34045.1|34017.1|34010.1|96
1744774500000|2025-04-16 03:35:00|34029.6|34022.6|34057.1|34050.1|34062.1|34055.1|34024.6|34017.6|39
1744774800000|2025-04-16 03:40:00|34054.6|34047.6|34049.6|34042.6|34059.6|34052.6|34029.6|34022.6|8
1744775100000|2025-04-16 03:45:00|34052.1|34045.1|33997.1|33990.1|34059.6|34052.6|33989.6|33982.6|62
1744775400000|2025-04-16 03:50:00|33994.6|33987.6|34004.6|33997.6|34014.6|34007.6|33979.6|33972.6|69
1744775700000|2025-04-16 03:55:00|34007.1|34000.1|33987.1|33980.1|34012.1|34005.1|33987.1|33980.1|21
1744776000000|2025-04-16 04:00:00|33984.6|33977.6|33952.1|33945.1|33987.1|33980.1|33929.6|33922.6|379
1744776300000|2025-04-16 04:05:00|33954.6|33947.6|33964.6|33957.6|33982.1|33975.1|33949.6|33942.6|111
1744776600000|2025-04-16 04:10:00|33962.1|33955.1|33952.1|33945.1|33969.6|33962.6|33942.1|33935.1|72
1744776900000|2025-04-16 04:15:00|33949.6|33942.6|33979.6|33972.6|33979.6|33972.6|33949.6|33942.6|61
1744777200000|2025-04-16 04:20:00|33982.1|33975.1|33972.1|33965.1|33984.6|33977.6|33972.1|33965.1|127
1744777500000|2025-04-16 04:25:00|33974.6|33967.6|33967.1|33960.1|33977.1|33970.1|33947.1|33940.1|35
1744777800000|2025-04-16 04:30:00|33964.6|33957.6|33987.1|33980.1|33997.1|33990.1|33964.6|33957.6|80
1744778100000|2025-04-16 04:35:00|33984.6|33977.6|33979.6|33972.6|33994.6|33987.6|33977.1|33970.1|32
1744778400000|2025-04-16 04:40:00|33977.1|33970.1|33972.1|33965.1|33982.1|33975.1|33964.6|33957.6|61
1744778700000|2025-04-16 04:45:00|33969.6|33962.6|33977.1|33970.1|33984.6|33977.6|33969.6|33962.6|69
1744779000000|2025-04-16 04:50:00|33979.6|33972.6|33919.6|33912.6|33982.1|33975.1|33917.1|33910.1|154
1744779300000|2025-04-16 04:55:00|33917.1|33910.1|33942.1|33935.1|33942.1|33935.1|33914.6|33907.6|82
1744779600000|2025-04-16 05:00:00|33944.6|33937.6|33882.1|33875.1|33947.1|33940.1|33832.1|33825.1|372
1744779900000|2025-04-16 05:05:00|33879.6|33872.6|33857.1|33850.1|33904.6|33897.6|33837.1|33830.1|202
1744780200000|2025-04-16 05:10:00|33854.6|33847.6|33857.1|33850.1|33899.6|33892.6|33847.1|33840.1|166
1744780500000|2025-04-16 05:15:00|33854.6|33847.6|33797.1|33790.1|33862.1|33855.1|33794.6|33787.6|207
1744780800000|2025-04-16 05:20:00|33799.6|33792.6|33727.1|33720.1|33809.6|33802.6|33724.6|33717.6|211
1744781100000|2025-04-16 05:25:00|33729.6|33722.6|33727.1|33720.1|33757.1|33750.1|33714.6|33707.6|214
1744781400000|2025-04-16 05:30:00|33724.6|33717.6|33707.1|33700.1|33729.6|33722.6|33654.6|33647.6|253
1744781700000|2025-04-16 05:35:00|33709.6|33702.6|33714.6|33707.6|33739.6|33732.6|33694.6|33687.6|213
1744782000000|2025-04-16 05:40:00|33717.1|33710.1|33724.6|33717.6|33732.1|33725.1|33679.6|33672.6|164
1744782300000|2025-04-16 05:45:00|33722.1|33715.1|33707.1|33700.1|33747.1|33740.1|33694.6|33687.6|255
1744782600000|2025-04-16 05:50:00|33704.6|33697.6|33744.6|33737.6|33749.6|33742.6|33694.6|33687.6|158
1744782900000|2025-04-16 05:55:00|33742.1|33735.1|33722.1|33715.1|33777.1|33770.1|33717.1|33710.1|218
1744783200000|2025-04-16 06:00:00|33724.6|33717.6|33792.1|33785.1|33794.6|33787.6|33724.6|33717.6|203
1744783500000|2025-04-16 06:05:00|33789.6|33782.6|33859.6|33852.6|33859.6|33852.6|33769.6|33762.6|516
1744783800000|2025-04-16 06:10:00|33862.1|33855.1|33872.1|33865.1|33884.6|33877.6|33847.1|33840.1|315
1744784100000|2025-04-16 06:15:00|33874.6|33867.6|33909.6|33902.6|33917.1|33910.1|33864.6|33857.6|233
1744784400000|2025-04-16 06:20:00|33907.1|33900.1|33899.6|33892.6|33939.6|33932.6|33889.6|33882.6|277
1744784700000|2025-04-16 06:25:00|33897.1|33890.1|33897.1|33890.1|33924.6|33917.6|33884.6|33877.6|516
1744785000000|2025-04-16 06:30:00|33902.1|33895.1|33904.6|33897.6|33934.6|33927.6|33887.1|33880.1|422
1744785300000|2025-04-16 06:35:00|33907.1|33900.1|33912.1|33905.1|33917.1|33910.1|33892.1|33885.1|146
1744785600000|2025-04-16 06:40:00|33914.6|33907.6|33892.1|33885.1|33934.6|33927.6|33892.1|33885.1|237
1744785900000|2025-04-16 06:45:00|33889.6|33882.6|33904.6|33897.6|33927.1|33920.1|33887.1|33880.1|83
1744786200000|2025-04-16 06:50:00|33907.1|33900.1|33902.1|33895.1|33914.6|33907.6|33899.6|33892.6|63
1744786500000|2025-04-16 06:55:00|33904.6|33897.6|33902.1|33895.1|33917.1|33910.1|33897.1|33890.1|50
1744786800000|2025-04-16 07:00:00|33914.6|33907.6|33914.6|33907.6|33957.1|33950.1|33909.6|33902.6|135
1744787100000|2025-04-16 07:05:00|33912.1|33905.1|33922.1|33915.1|33927.1|33920.1|33899.6|33892.6|55
1744787400000|2025-04-16 07:10:00|33924.6|33917.6|33942.1|33935.1|33967.1|33960.1|33924.6|33917.6|207
1744787700000|2025-04-16 07:15:00|33944.6|33937.6|33892.1|33885.1|33944.6|33937.6|33889.6|33882.6|60
1744788000000|2025-04-16 07:20:00|33894.6|33887.6|33869.6|33862.6|33897.1|33890.1|33852.1|33845.1|213
1744788300000|2025-04-16 07:25:00|33872.1|33865.1|33829.6|33822.6|33879.6|33872.6|33822.1|33815.1|70
1744788600000|2025-04-16 07:30:00|33827.1|33820.1|33844.6|33837.6|33864.6|33857.6|33827.1|33820.1|35
1744788900000|2025-04-16 07:35:00|33847.1|33840.1|33882.1|33875.1|33884.6|33877.6|33837.1|33830.1|30
1744789200000|2025-04-16 07:40:00|33884.6|33877.6|33869.6|33862.6|33884.6|33877.6|33857.1|33850.1|33
1744789500000|2025-04-16 07:45:00|33867.1|33860.1|33822.1|33815.1|33877.1|33870.1|33814.6|33807.6|25
1744789800000|2025-04-16 07:50:00|33819.6|33812.6|33822.1|33815.1|33832.1|33825.1|33809.6|33802.6|27
1744790100000|2025-04-16 07:55:00|33819.6|33812.6|33744.6|33737.6|33822.1|33815.1|33729.6|33722.6|387
1744790400000|2025-04-16 08:00:00|33752.1|33745.1|33827.1|33820.1|33837.1|33830.1|33734.6|33727.6|302
1744790700000|2025-04-16 08:05:00|33824.6|33817.6|33807.1|33800.1|33842.1|33835.1|33792.1|33785.1|93
1744791000000|2025-04-16 08:10:00|33809.6|33802.6|33817.1|33810.1|33834.6|33827.6|33802.1|33795.1|30
1744791300000|2025-04-16 08:15:00|33814.6|33807.6|33832.1|33825.1|33839.6|33832.6|33804.6|33797.6|17
1744791600000|2025-04-16 08:20:00|33829.6|33822.6|33859.6|33852.6|33872.1|33865.1|33827.1|33820.1|39
1744791900000|2025-04-16 08:25:00|33862.1|33855.1|34062.1|34055.1|34132.1|34125.1|33854.6|33847.6|802
1744792200000|2025-04-16 08:30:00|34059.6|34052.6|34132.1|34125.1|34192.1|34185.1|34059.6|34052.6|460
1744792500000|2025-04-16 08:35:00|34134.6|34127.6|34172.1|34165.1|34177.1|34170.1|34107.1|34100.1|142
1744792800000|2025-04-16 08:40:00|34174.6|34167.6|34277.1|34270.1|34332.1|34325.1|34164.6|34157.6|311
1744793100000|2025-04-16 08:45:00|34274.6|34267.6|34212.1|34205.1|34274.6|34267.6|34194.6|34187.6|96
1744793400000|2025-04-16 08:50:00|34214.6|34207.6|34132.1|34125.1|34234.6|34227.6|34109.6|34102.6|116
1744793700000|2025-04-16 08:55:00|34129.6|34122.6|34144.6|34137.6|34162.1|34155.1|34119.6|34112.6|57
1744794000000|2025-04-16 09:00:00|34147.1|34140.1|34112.1|34105.1|34174.6|34167.6|34112.1|34105.1|100
1744794300000|2025-04-16 09:05:00|34109.6|34102.6|34179.6|34172.6|34184.6|34177.6|34104.6|34097.6|108
1744794600000|2025-04-16 09:10:00|34182.1|34175.1|34207.1|34200.1|34212.1|34205.1|34169.6|34162.6|39
1744794900000|2025-04-16 09:15:00|34204.6|34197.6|34204.6|34197.6|34224.6|34217.6|34182.1|34175.1|60
1744795200000|2025-04-16 09:20:00|34207.1|34200.1|34202.1|34195.1|34214.6|34207.6|34187.1|34180.1|33
1744795500000|2025-04-16 09:25:00|34199.6|34192.6|34184.6|34177.6|34242.1|34235.1|34184.6|34177.6|112
1744795800000|2025-04-16 09:30:00|34187.1|34180.1|34157.1|34150.1|34187.1|34180.1|34144.6|34137.6|141
1744796100000|2025-04-16 09:35:00|34159.6|34152.6|34172.1|34165.1|34184.6|34177.6|34144.6|34137.6|67
1744796400000|2025-04-16 09:40:00|34174.6|34167.6|34142.1|34135.1|34182.1|34175.1|34139.6|34132.6|41
1744796700000|2025-04-16 09:45:00|34139.6|34132.6|34144.6|34137.6|34157.1|34150.1|34127.1|34120.1|39
1744797000000|2025-04-16 09:50:00|34147.1|34140.1|34169.6|34162.6|34174.6|34167.6|34142.1|34135.1|28
1744797300000|2025-04-16 09:55:00|34167.1|34160.1|34117.1|34110.1|34169.6|34162.6|34109.6|34102.6|30
1744797600000|2025-04-16 10:00:00|34114.6|34107.6|34177.1|34170.1|34182.1|34175.1|34109.6|34102.6|79
1744797900000|2025-04-16 10:05:00|34179.6|34172.6|34172.1|34165.1|34189.6|34182.6|34164.6|34157.6|18
1744798200000|2025-04-16 10:10:00|34169.6|34162.6|34129.6|34122.6|34174.6|34167.6|34127.1|34120.1|19
1744798500000|2025-04-16 10:15:00|34132.1|34125.1|34187.1|34180.1|34192.1|34185.1|34122.1|34115.1|240
1744798800000|2025-04-16 10:20:00|34184.6|34177.6|34137.1|34130.1|34194.6|34187.6|34134.6|34127.6|135
1744799100000|2025-04-16 10:25:00|34134.6|34127.6|34144.6|34137.6|34152.1|34145.1|34129.6|34122.6|34
1744799400000|2025-04-16 10:30:00|34147.1|34140.1|34127.1|34120.1|34147.1|34140.1|34119.6|34112.6|19
1744799700000|2025-04-16 10:35:00|34124.6|34117.6|34114.6|34107.6|34129.6|34122.6|34087.1|34080.1|57
1744800000000|2025-04-16 10:40:00|34117.1|34110.1|34112.1|34105.1|34137.1|34130.1|34107.1|34100.1|29
1744800300000|2025-04-16 10:45:00|34114.6|34107.6|34129.6|34122.6|34139.6|34132.6|34109.6|34102.6|16
1744800600000|2025-04-16 10:50:00|34132.1|34125.1|34127.1|34120.1|34137.1|34130.1|34109.6|34102.6|20
1744800900000|2025-04-16 10:55:00|34129.6|34122.6|34124.6|34117.6|34134.6|34127.6|34112.1|34105.1|5
1744801200000|2025-04-16 11:00:00|34127.1|34120.1|34127.1|34120.1|34149.6|34142.6|34114.6|34107.6|75
1744801500000|2025-04-16 11:05:00|34129.6|34122.6|34139.6|34132.6|34154.6|34147.6|34104.6|34097.6|61
1744801800000|2025-04-16 11:10:00|34142.1|34135.1|34119.6|34112.6|34144.6|34137.6|34099.6|34092.6|38
1744802100000|2025-04-16 11:15:00|34122.1|34115.1|34112.1|34105.1|34132.1|34125.1|34102.1|34095.1|6
1744802400000|2025-04-16 11:20:00|34109.6|34102.6|34102.1|34095.1|34122.1|34115.1|34097.1|34090.1|13
1744802700000|2025-04-16 11:25:00|34104.6|34097.6|34117.1|34110.1|34127.1|34120.1|34097.1|34090.1|16
1744803000000|2025-04-16 11:30:00|34114.6|34107.6|34114.6|34107.6|34127.1|34120.1|34107.1|34100.1|13
1744803300000|2025-04-16 11:35:00|34112.1|34105.1|34107.1|34100.1|34114.6|34107.6|34097.1|34090.1|3
1744803600000|2025-04-16 11:40:00|34109.6|34102.6|34137.1|34130.1|34139.6|34132.6|34104.6|34097.6|41
1744803900000|2025-04-16 11:45:00|34139.6|34132.6|34169.6|34162.6|34179.6|34172.6|34134.6|34127.6|74
1744804200000|2025-04-16 11:50:00|34177.1|34170.1|34124.6|34117.6|34182.1|34175.1|34124.6|34117.6|152
1744804500000|2025-04-16 11:55:00|34122.1|34115.1|34144.6|34137.6|34149.6|34142.6|34119.6|34112.6|27
1744804800000|2025-04-16 12:00:00|34139.6|34132.6|34194.6|34187.6|34202.1|34195.1|34129.6|34122.6|116
1744805100000|2025-04-16 12:05:00|34192.1|34185.1|34224.6|34217.6|34227.1|34220.1|34187.1|34180.1|38
1744805400000|2025-04-16 12:10:00|34222.1|34215.1|34177.1|34170.1|34222.1|34215.1|34174.6|34167.6|29
1744805700000|2025-04-16 12:15:00|34179.6|34172.6|34179.6|34172.6|34199.6|34192.6|34172.1|34165.1|22
1744806000000|2025-04-16 12:20:00|34177.1|34170.1|34179.6|34172.6|34194.6|34187.6|34167.1|34160.1|21
1744806300000|2025-04-16 12:25:00|34182.1|34175.1|34194.6|34187.6|34207.1|34200.1|34177.1|34170.1|29
1744806600000|2025-04-16 12:30:00|34192.1|34185.1|34227.1|34220.1|34237.1|34230.1|34177.1|34170.1|86
1744806900000|2025-04-16 12:35:00|34224.6|34217.6|34204.6|34197.6|34242.1|34235.1|34192.1|34185.1|35
1744807200000|2025-04-16 12:40:00|34207.1|34200.1|34169.6|34162.6|34212.1|34205.1|34159.6|34152.6|55
1744807500000|2025-04-16 12:45:00|34167.1|34160.1|34129.6|34122.6|34177.1|34170.1|34124.6|34117.6|47
1744807800000|2025-04-16 12:50:00|34127.1|34120.1|34177.1|34170.1|34179.6|34172.6|34117.1|34110.1|41
1744808100000|2025-04-16 12:55:00|34179.6|34172.6|34144.6|34137.6|34184.6|34177.6|34142.1|34135.1|25
1744808400000|2025-04-16 13:00:00|34142.1|34135.1|34129.6|34122.6|34162.1|34155.1|34112.1|34105.1|49
1744808700000|2025-04-16 13:05:00|34132.1|34125.1|34097.1|34090.1|34132.1|34125.1|34089.6|34082.6|34
1744809000000|2025-04-16 13:10:00|34094.6|34087.6|34092.1|34085.1|34107.1|34100.1|34079.6|34072.6|56
1744809300000|2025-04-16 13:15:00|34094.6|34087.6|34044.6|34037.6|34097.1|34090.1|34042.1|34035.1|137
1744809600000|2025-04-16 13:20:00|34042.1|34035.1|34059.6|34052.6|34059.6|34052.6|34029.6|34022.6|40
1744809900000|2025-04-16 13:25:00|34062.1|34055.1|34067.1|34060.1|34082.1|34075.1|34042.1|34035.1|45
1744810200000|2025-04-16 13:30:00|34069.6|34062.6|34132.1|34125.1|34142.1|34135.1|34049.6|34042.6|247
1744810500000|2025-04-16 13:35:00|34129.6|34122.6|34194.6|34187.6|34212.1|34205.1|34109.6|34102.6|201
1744810800000|2025-04-16 13:40:00|34192.1|34185.1|34162.1|34155.1|34209.6|34202.6|34147.1|34140.1|167
1744811100000|2025-04-16 13:45:00|34167.1|34160.1|34127.1|34120.1|34169.6|34162.6|34089.6|34082.6|115
1744811400000|2025-04-16 13:50:00|34124.6|34117.6|34052.1|34045.1|34152.1|34145.1|34044.6|34037.6|143
1744811700000|2025-04-16 13:55:00|34049.6|34042.6|34022.1|34015.1|34094.6|34087.6|34022.1|34015.1|262
1744812000000|2025-04-16 14:00:00|34012.1|34005.1|34024.6|34017.6|34034.6|34027.6|33994.6|33987.6|218
1744812300000|2025-04-16 14:05:00|34027.1|34020.1|34077.1|34070.1|34104.6|34097.6|34022.1|34015.1|42
1744812600000|2025-04-16 14:10:00|34074.6|34067.6|34032.1|34025.1|34097.1|34090.1|34032.1|34025.1|39
1744812900000|2025-04-16 14:15:00|34034.6|34027.6|34057.1|34050.1|34059.6|34052.6|34017.1|34010.1|129
1744813200000|2025-04-16 14:20:00|34054.6|34047.6|34107.1|34100.1|34112.1|34105.1|34044.6|34037.6|77
1744813500000|2025-04-16 14:25:00|34109.6|34102.6|34107.1|34100.1|34142.1|34135.1|34094.6|34087.6|130
1744813800000|2025-04-16 14:30:00|34104.6|34097.6|34132.1|34125.1|34137.1|34130.1|34087.1|34080.1|69
1744814100000|2025-04-16 14:35:00|34129.6|34122.6|34124.6|34117.6|34157.1|34150.1|34084.6|34077.6|135
1744814400000|2025-04-16 14:40:00|34127.1|34120.1|34159.6|34152.6|34174.6|34167.6|34117.1|34110.1|144
1744814700000|2025-04-16 14:45:00|34162.1|34155.1|34137.1|34130.1|34167.1|34160.1|34134.6|34127.6|75
1744815000000|2025-04-16 14:50:00|34139.6|34132.6|34154.6|34147.6|34174.6|34167.6|34132.1|34125.1|20
1744815300000|2025-04-16 14:55:00|34152.1|34145.1|34164.6|34157.6|34172.1|34165.1|34127.1|34120.1|43
1744815600000|2025-04-16 15:00:00|34172.1|34165.1|34149.6|34142.6|34199.6|34192.6|34149.6|34142.6|110
1744815900000|2025-04-16 15:05:00|34152.1|34145.1|34187.1|34180.1|34192.1|34185.1|34129.6|34122.6|74
1744816200000|2025-04-16 15:10:00|34189.6|34182.6|34184.6|34177.6|34199.6|34192.6|34177.1|34170.1|46
1744816500000|2025-04-16 15:15:00|34189.6|34182.6|34187.1|34180.1|34209.6|34202.6|34144.6|34137.6|22
1744816800000|2025-04-16 15:20:00|34189.6|34182.6|34292.1|34285.1|34292.1|34285.1|34177.1|34170.1|167
1744817100000|2025-04-16 15:25:00|34289.6|34282.6|34289.6|34282.6|34322.1|34315.1|34279.6|34272.6|171
1744817400000|2025-04-16 15:30:00|34292.1|34285.1|34289.6|34282.6|34299.6|34292.6|34244.6|34237.6|335
1744817700000|2025-04-16 15:35:00|34292.1|34285.1|34264.6|34257.6|34294.6|34287.6|34259.6|34252.6|98
1744818000000|2025-04-16 15:40:00|34262.1|34255.1|34227.1|34220.1|34264.6|34257.6|34212.1|34205.1|190
1744818300000|2025-04-16 15:45:00|34229.6|34222.6|34184.6|34177.6|34234.6|34227.6|34182.1|34175.1|63
1744818600000|2025-04-16 15:50:00|34182.1|34175.1|34162.1|34155.1|34197.1|34190.1|34159.6|34152.6|170
1744818900000|2025-04-16 15:55:00|34159.6|34152.6|34154.6|34147.6|34182.1|34175.1|34134.6|34127.6|97
1744819200000|2025-04-16 16:00:00|34162.1|34155.1|34144.6|34137.6|34162.1|34155.1|34122.1|34115.1|95
1744819500000|2025-04-16 16:05:00|34142.1|34135.1|34119.6|34112.6|34144.6|34137.6|34084.6|34077.6|65
1744819800000|2025-04-16 16:10:00|34117.1|34110.1|34142.1|34135.1|34154.6|34147.6|34112.1|34105.1|38
1744820100000|2025-04-16 16:15:00|34144.6|34137.6|34144.6|34137.6|34162.1|34155.1|34127.1|34120.1|58
1744820400000|2025-04-16 16:20:00|34142.1|34135.1|34144.6|34137.6|34147.1|34140.1|34119.6|34112.6|40
1744820700000|2025-04-16 16:25:00|34147.1|34140.1|34129.6|34122.6|34152.1|34145.1|34117.1|34110.1|23
1744821000000|2025-04-16 16:30:00|34127.1|34120.1|34149.6|34142.6|34152.1|34145.1|34114.6|34107.6|20
1744821300000|2025-04-16 16:35:00|34147.1|34140.1|34099.6|34092.6|34154.6|34147.6|34089.6|34082.6|60
1744821600000|2025-04-16 16:40:00|34102.1|34095.1|34139.6|34132.6|34139.6|34132.6|34079.6|34072.6|37
1744821900000|2025-04-16 16:45:00|34137.1|34130.1|34114.6|34107.6|34139.6|34132.6|34087.1|34080.1|44
1744822200000|2025-04-16 16:50:00|34117.1|34110.1|34119.6|34112.6|34124.6|34117.6|34099.6|34092.6|13
1744822500000|2025-04-16 16:55:00|34117.1|34110.1|34102.1|34095.1|34124.6|34117.6|34092.1|34085.1|24
1744822800000|2025-04-16 17:00:00|34099.6|34092.6|34099.6|34092.6|34117.1|34110.1|34077.1|34070.1|53
1744823100000|2025-04-16 17:05:00|34097.1|34090.1|34094.6|34087.6|34127.1|34120.1|34084.6|34077.6|19
1744823400000|2025-04-16 17:10:00|34097.1|34090.1|34109.6|34102.6|34124.6|34117.6|34079.6|34072.6|96
1744823700000|2025-04-16 17:15:00|34112.1|34105.1|34174.6|34167.6|34182.1|34175.1|34104.6|34097.6|166
1744824000000|2025-04-16 17:20:00|34177.1|34170.1|34149.6|34142.6|34189.6|34182.6|34134.6|34127.6|42
1744824300000|2025-04-16 17:25:00|34147.1|34140.1|34177.1|34170.1|34184.6|34177.6|34142.1|34135.1|76
1744824600000|2025-04-16 17:30:00|34179.6|34172.6|34022.1|34015.1|34179.6|34172.6|34017.1|34010.1|463
1744824900000|2025-04-16 17:35:00|34019.6|34012.6|34002.1|33995.1|34069.6|34062.6|33992.1|33985.1|106
1744825200000|2025-04-16 17:40:00|34004.6|33997.6|33947.1|33940.1|34004.6|33997.6|33929.6|33922.6|191
1744825500000|2025-04-16 17:45:00|33944.6|33937.6|33884.6|33877.6|33944.6|33937.6|33864.6|33857.6|92
1744825800000|2025-04-16 17:50:00|33882.1|33875.1|33877.1|33870.1|33934.6|33927.6|33849.6|33842.6|127
1744826100000|2025-04-16 17:55:00|33874.6|33867.6|33769.6|33762.6|33894.6|33887.6|33764.6|33757.6|271
1744826400000|2025-04-16 18:00:00|33767.1|33760.1|33804.6|33797.6|33847.1|33840.1|33767.1|33760.1|293
1744826700000|2025-04-16 18:05:00|33807.1|33800.1|33852.1|33845.1|33852.1|33845.1|33787.1|33780.1|81
1744827000000|2025-04-16 18:10:00|33854.6|33847.6|33879.6|33872.6|33887.1|33880.1|33829.6|33822.6|131
1744827300000|2025-04-16 18:15:00|33882.1|33875.1|33812.1|33805.1|33889.6|33882.6|33787.1|33780.1|156
1744827600000|2025-04-16 18:20:00|33814.6|33807.6|33887.1|33880.1|33897.1|33890.1|33784.6|33777.6|104
1744827900000|2025-04-16 18:25:00|33884.6|33877.6|33877.1|33870.1|33904.6|33897.6|33864.6|33857.6|49
1744828200000|2025-04-16 18:30:00|33874.6|33867.6|33847.1|33840.1|33884.6|33877.6|33842.1|33835.1|33
1744828500000|2025-04-16 18:35:00|33844.6|33837.6|33774.6|33767.6|33847.1|33840.1|33769.6|33762.6|112
1744828800000|2025-04-16 18:40:00|33779.6|33772.6|33762.1|33755.1|33794.6|33787.6|33739.6|33732.6|92
1744829100000|2025-04-16 18:45:00|33764.6|33757.6|33744.6|33737.6|33782.1|33775.1|33732.1|33725.1|51
1744829400000|2025-04-16 18:50:00|33739.6|33732.6|33719.6|33712.6|33752.1|33745.1|33712.1|33705.1|56
1744829700000|2025-04-16 18:55:00|33722.1|33715.1|33709.6|33702.6|33754.6|33747.6|33704.6|33697.6|62
1744830000000|2025-04-16 19:00:00|33714.6|33707.6|33669.6|33662.6|33734.6|33727.6|33652.1|33645.1|134
1744830300000|2025-04-16 19:05:00|33672.1|33665.1|33657.1|33650.1|33694.6|33687.6|33647.1|33640.1|93
1744830600000|2025-04-16 19:10:00|33659.6|33652.6|33694.6|33687.6|33714.6|33707.6|33614.6|33607.6|105
1744830900000|2025-04-16 19:15:00|33692.1|33685.1|33639.6|33632.6|33717.1|33710.1|33639.6|33632.6|72
1744831200000|2025-04-16 19:20:00|33637.1|33630.1|33604.6|33597.6|33652.1|33645.1|33599.6|33592.6|64
1744831500000|2025-04-16 19:25:00|33602.1|33595.1|33594.6|33587.6|33604.6|33597.6|33572.1|33565.1|81
1744831800000|2025-04-16 19:30:00|33599.6|33592.6|33657.1|33650.1|33687.1|33680.1|33599.6|33592.6|126
1744832100000|2025-04-16 19:35:00|33654.6|33647.6|33682.1|33675.1|33694.6|33687.6|33632.1|33625.1|91
1744832400000|2025-04-16 19:40:00|33684.6|33677.6|33722.1|33715.1|33742.1|33735.1|33679.6|33672.6|75
1744832700000|2025-04-16 19:45:00|33719.6|33712.6|33769.6|33762.6|33772.1|33765.1|33714.6|33707.6|94
1744833000000|2025-04-16 19:50:00|33772.1|33765.1|33822.1|33815.1|33857.1|33850.1|33772.1|33765.1|707
1744833300000|2025-04-16 19:55:00|33824.6|33817.6|33817.1|33810.1|33847.1|33840.1|33764.6|33757.6|403
1744833600000|2025-04-16 20:00:00|33822.1|33815.1|33859.6|33852.6|33867.1|33860.1|33804.6|33797.6|154
1744833900000|2025-04-16 20:05:00|33862.1|33855.1|33817.1|33810.1|33864.6|33857.6|33804.6|33797.6|63
1744834200000|2025-04-16 20:10:00|33814.6|33807.6|33877.1|33870.1|33882.1|33875.1|33814.6|33807.6|28
1744834500000|2025-04-16 20:15:00|33879.6|33872.6|33857.1|33850.1|33884.6|33877.6|33857.1|33850.1|41
1744834800000|2025-04-16 20:20:00|33859.6|33852.6|33847.1|33840.1|33859.6|33852.6|33834.6|33827.6|54
1744835100000|2025-04-16 20:25:00|33844.6|33837.6|33849.6|33842.6|33862.1|33855.1|33844.6|33837.6|16
1744835400000|2025-04-16 20:30:00|33852.1|33845.1|33857.1|33850.1|33862.1|33855.1|33842.1|33835.1|14
1744835700000|2025-04-16 20:35:00|33859.6|33852.6|33852.1|33845.1|33864.6|33857.6|33844.6|33837.6|37
1744836000000|2025-04-16 20:40:00|33854.6|33847.6|33829.6|33822.6|33854.6|33847.6|33827.1|33820.1|50
1744836300000|2025-04-16 20:45:00|33832.1|33825.1|33817.1|33810.1|33837.1|33830.1|33812.1|33805.1|93
1744836600000|2025-04-16 20:50:00|33814.6|33807.6|33792.1|33785.1|33817.1|33810.1|33764.6|33757.6|147
1744836900000|2025-04-16 20:55:00|33794.6|33787.6|33772.1|33765.1|33799.6|33792.6|33759.6|33752.6|26
1744837200000|2025-04-16 21:00:00|33769.6|33762.6|33792.1|33785.1|33794.6|33787.6|33762.1|33755.1|0
1744837500000|2025-04-16 21:05:00|33794.6|33787.6|33799.6|33792.6|33799.6|33792.6|33794.6|33787.6|0
1744837800000|2025-04-16 21:10:00|33797.1|33790.1|33811.4|33781.4|33811.5|33790.1|33797.1|33781.4|15387
1744838100000|2025-04-16 21:15:00|33811.9|33781.9|33809.9|33779.9|33812.1|33782.1|33807.3|33777.3|0
1744838400000|2025-04-16 21:20:00|33811.2|33781.2|33812.4|33782.4|33812.9|33782.9|33809.7|33779.7|0
1744838700000|2025-04-16 21:25:00|33813.4|33783.4|33826.2|33796.2|33826.2|33796.2|33813.4|33783.4|0
1744839000000|2025-04-16 21:30:00|33826|33796|33836.4|33806.4|33836.6|33806.6|33824.2|33794.2|0
1744839300000|2025-04-16 21:35:00|33835.7|33805.7|33833.4|33803.4|33842.1|33812.1|33833|33803|0
1744839600000|2025-04-16 21:40:00|33832.5|33802.5|33834.1|33804.1|33838.1|33808.1|33832.5|33802.5|0
1744839900000|2025-04-16 21:45:00|33834.3|33804.3|33840.8|33810.8|33842|33812|33830.3|33800.3|0
1744840200000|2025-04-16 21:50:00|33841|33811|33850.3|33820.3|33861.3|33831.3|33841|33811|0
1744840500000|2025-04-16 21:55:00|33848.1|33818.1|33844.6|33814.6|33848.4|33818.4|33837.1|33807.1|0
1744840800000|2025-04-16 22:00:00|33863.8|33833.8|33839.9|33824.9|33870|33840|33782.4|33767.4|19
1744841100000|2025-04-16 22:05:00|33847.4|33832.4|33857.4|33842.4|33859.9|33844.9|33842.4|33827.4|8
1744841400000|2025-04-16 22:10:00|33859.9|33844.9|33837.4|33822.4|33877.4|33862.4|33837.4|33822.4|105
1744841700000|2025-04-16 22:15:00|33832.4|33817.4|33837.4|33822.4|33852.4|33837.4|33824.9|33809.9|26
1744842000000|2025-04-16 22:20:00|33834.9|33819.9|33859.9|33844.9|33864.9|33849.9|33824.9|33809.9|9
1744842300000|2025-04-16 22:25:00|33857.4|33842.4|33857.4|33842.4|33867.4|33852.4|33847.4|33832.4|22
1744842600000|2025-04-16 22:30:00|33859.9|33844.9|33842.4|33827.4|33882.4|33867.4|33842.4|33827.4|87
1744842900000|2025-04-16 22:35:00|33844.9|33829.9|33857.4|33842.4|33862.4|33847.4|33842.4|33827.4|9
1744843200000|2025-04-16 22:40:00|33854.9|33839.9|33847.4|33832.4|33859.9|33844.9|33847.4|33832.4|5
1744843500000|2025-04-16 22:45:00|33849.9|33834.9|33842.4|33827.4|33864.9|33849.9|33837.4|33822.4|12
1744843800000|2025-04-16 22:50:00|33844.9|33829.9|33847.4|33832.4|33854.9|33839.9|33829.9|33814.9|7
1744844100000|2025-04-16 22:55:00|33849.9|33834.9|33842.4|33827.4|33862.4|33847.4|33819.9|33804.9|92
1744844400000|2025-04-16 23:00:00|33839.9|33824.9|33817.4|33802.4|33857.4|33842.4|33812.4|33797.4|83
1744844700000|2025-04-16 23:05:00|33814.9|33799.9|33797.4|33782.4|33817.4|33802.4|33777.4|33762.4|35
1744845000000|2025-04-16 23:10:00|33799.9|33784.9|33819.9|33804.9|33822.4|33807.4|33799.9|33784.9|14
1744845300000|2025-04-16 23:15:00|33822.4|33807.4|33847.4|33832.4|33852.4|33837.4|33817.4|33802.4|21
1744845600000|2025-04-16 23:20:00|33849.9|33834.9|33852.4|33837.4|33857.4|33842.4|33834.9|33819.9|20
1744845900000|2025-04-16 23:25:00|33857.4|33842.4|33854.9|33839.9|33859.9|33844.9|33847.4|33832.4|12
1744846200000|2025-04-16 23:30:00|33862.4|33847.4|33780.9|33773.9|33862.4|33847.4|33780.9|33773.9|7180
1744846500000|2025-04-16 23:35:00|33778.4|33771.4|33753.4|33746.4|33818.4|33811.4|33748.4|33741.4|140
1744846800000|2025-04-16 23:40:00|33755.9|33748.9|33910.9|33903.9|33918.4|33911.4|33755.9|33748.9|242
1744847100000|2025-04-16 23:45:00|33908.4|33901.4|33955.9|33948.9|34005.9|33998.9|33885.9|33878.9|289
1744847400000|2025-04-16 23:50:00|33953.4|33946.4|33973.4|33966.4|34000.9|33993.9|33945.9|33938.9|128
1744847700000|2025-04-16 23:55:00|33970.9|33963.9|34010.9|34003.9|34053.4|34046.4|33960.9|33953.9|241
1744848000000|2025-04-17 00:00:00|34023.4|34016.4|34245.9|34238.9|34273.4|34266.4|33928.4|33921.4|1003
1744848300000|2025-04-17 00:05:00|34243.4|34236.4|34158.4|34151.4|34260.9|34253.9|34078.4|34071.4|806
1744848600000|2025-04-17 00:10:00|34163.4|34156.4|34098.4|34091.4|34163.4|34156.4|34055.9|34048.9|450
1744848900000|2025-04-17 00:15:00|34100.9|34093.9|33978.4|33971.4|34138.4|34131.4|33963.4|33956.4|416
1744849200000|2025-04-17 00:20:00|33975.9|33968.9|34065.9|34058.9|34093.4|34086.4|33973.4|33966.4|228
1744849500000|2025-04-17 00:25:00|34068.4|34061.4|34025.9|34018.9|34113.4|34106.4|34013.4|34006.4|223
1744849800000|2025-04-17 00:30:00|34023.4|34016.4|34040.9|34033.9|34093.4|34086.4|34018.4|34011.4|248
1744850100000|2025-04-17 00:35:00|34043.4|34036.4|33980.9|33973.9|34043.4|34036.4|33978.4|33971.4|205
1744850400000|2025-04-17 00:40:00|33983.4|33976.4|33990.9|33983.9|34000.9|33993.9|33943.4|33936.4|171
1744850700000|2025-04-17 00:45:00|33988.4|33981.4|33985.9|33978.9|34008.4|34001.4|33963.4|33956.4|129
1744851000000|2025-04-17 00:50:00|33988.4|33981.4|34038.4|34031.4|34045.9|34038.9|33988.4|33981.4|140
1744851300000|2025-04-17 00:55:00|34035.9|34028.9|34075.9|34068.9|34095.9|34088.9|34025.9|34018.9|201
1744851600000|2025-04-17 01:00:00|34073.4|34066.4|34070.9|34063.9|34103.4|34096.4|34070.9|34063.9|137
1744851900000|2025-04-17 01:05:00|34073.4|34066.4|34093.4|34086.4|34118.4|34111.4|34068.4|34061.4|141
1744852200000|2025-04-17 01:10:00|34095.9|34088.9|34110.9|34103.9|34115.9|34108.9|34058.4|34051.4|104
1744852500000|2025-04-17 01:15:00|34113.4|34106.4|34090.9|34083.9|34135.9|34128.9|34083.4|34076.4|115
1744852800000|2025-04-17 01:20:00|34088.4|34081.4|34100.9|34093.9|34115.9|34108.9|34088.4|34081.4|40
1744853100000|2025-04-17 01:25:00|34103.4|34096.4|34143.4|34136.4|34150.9|34143.9|34103.4|34096.4|89
1744853400000|2025-04-17 01:30:00|34145.9|34138.9|34185.9|34178.9|34188.4|34181.4|34133.4|34126.4|134
1744853700000|2025-04-17 01:35:00|34188.4|34181.4|34138.4|34131.4|34193.4|34186.4|34135.9|34128.9|124
1744854000000|2025-04-17 01:40:00|34140.9|34133.9|34180.9|34173.9|34180.9|34173.9|34138.4|34131.4|111
1744854300000|2025-04-17 01:45:00|34183.4|34176.4|34135.9|34128.9|34185.9|34178.9|34133.4|34126.4|102
1744854600000|2025-04-17 01:50:00|34138.4|34131.4|34170.9|34163.9|34175.9|34168.9|34125.9|34118.9|71
1744854900000|2025-04-17 01:55:00|34168.4|34161.4|34170.9|34163.9|34178.4|34171.4|34158.4|34151.4|40
1744855200000|2025-04-17 02:00:00|34173.4|34166.4|34185.9|34178.9|34185.9|34178.9|34163.4|34156.4|70
1744855500000|2025-04-17 02:05:00|34183.4|34176.4|34190.9|34183.9|34200.9|34193.9|34175.9|34168.9|94
1744855800000|2025-04-17 02:10:00|34193.4|34186.4|34198.4|34191.4|34198.4|34191.4|34170.9|34163.9|118
1744856100000|2025-04-17 02:15:00|34200.9|34193.9|34208.4|34201.4|34228.4|34221.4|34198.4|34191.4|136
1744856400000|2025-04-17 02:20:00|34205.9|34198.9|34188.4|34181.4|34210.9|34203.9|34183.4|34176.4|65
1744856700000|2025-04-17 02:25:00|34185.9|34178.9|34208.4|34201.4|34218.4|34211.4|34185.9|34178.9|73
1744857000000|2025-04-17 02:30:00|34210.9|34203.9|34195.9|34188.9|34210.9|34203.9|34190.9|34183.9|70
1744857300000|2025-04-17 02:35:00|34198.4|34191.4|34170.9|34163.9|34205.9|34198.9|34170.9|34163.9|36
1744857600000|2025-04-17 02:40:00|34165.9|34158.9|34178.4|34171.4|34180.9|34173.9|34158.4|34151.4|79
1744857900000|2025-04-17 02:45:00|34180.9|34173.9|34205.9|34198.9|34213.4|34206.4|34175.9|34168.9|87
1744858200000|2025-04-17 02:50:00|34203.4|34196.4|34215.9|34208.9|34220.9|34213.9|34198.4|34191.4|12
1744858500000|2025-04-17 02:55:00|34218.4|34211.4|34223.4|34216.4|34233.4|34226.4|34215.9|34208.9|39
1744858800000|2025-04-17 03:00:00|34225.9|34218.9|34245.9|34238.9|34245.9|34238.9|34223.4|34216.4|45
1744859100000|2025-04-17 03:05:00|34248.4|34241.4|34253.4|34246.4|34263.4|34256.4|34243.4|34236.4|112
1744859400000|2025-04-17 03:10:00|34250.9|34243.9|34250.9|34243.9|34260.9|34253.9|34245.9|34238.9|15
1744859700000|2025-04-17 03:15:00|34253.4|34246.4|34240.9|34233.9|34258.4|34251.4|34240.9|34233.9|40
1744860000000|2025-04-17 03:20:00|34235.9|34228.9|34255.9|34248.9|34265.9|34258.9|34233.4|34226.4|62
1744860300000|2025-04-17 03:25:00|34258.4|34251.4|34248.4|34241.4|34258.4|34251.4|34240.9|34233.9|67
1744860600000|2025-04-17 03:30:00|34245.9|34238.9|34218.4|34211.4|34280.9|34273.9|34218.4|34211.4|145
1744860900000|2025-04-17 03:35:00|34215.9|34208.9|34205.9|34198.9|34233.4|34226.4|34203.4|34196.4|55
1744861200000|2025-04-17 03:40:00|34203.4|34196.4|34163.4|34156.4|34205.9|34198.9|34148.4|34141.4|89
1744861500000|2025-04-17 03:45:00|34160.9|34153.9|34183.4|34176.4|34213.4|34206.4|34153.4|34146.4|68
1744861800000|2025-04-17 03:50:00|34185.9|34178.9|34195.9|34188.9|34200.9|34193.9|34178.4|34171.4|31
1744862100000|2025-04-17 03:55:00|34198.4|34191.4|34225.9|34218.9|34248.4|34241.4|34190.9|34183.9|273
1744862400000|2025-04-17 04:00:00|34230.9|34223.9|34225.9|34218.9|34235.9|34228.9|34208.4|34201.4|65
1744862700000|2025-04-17 04:05:00|34228.4|34221.4|34205.9|34198.9|34238.4|34231.4|34205.9|34198.9|50
1744863000000|2025-04-17 04:10:00|34208.4|34201.4|34235.9|34228.9|34243.4|34236.4|34208.4|34201.4|77
1744863300000|2025-04-17 04:15:00|34238.4|34231.4|34233.4|34226.4|34260.9|34253.9|34223.4|34216.4|112
1744863600000|2025-04-17 04:20:00|34230.9|34223.9|34248.4|34241.4|34253.4|34246.4|34230.9|34223.9|70
1744863900000|2025-04-17 04:25:00|34245.9|34238.9|34250.9|34243.9|34255.9|34248.9|34235.9|34228.9|39
1744864200000|2025-04-17 04:30:00|34248.4|34241.4|34265.9|34258.9|34268.4|34261.4|34240.9|34233.9|47
1744864500000|2025-04-17 04:35:00|34268.4|34261.4|34268.4|34261.4|34270.9|34263.9|34253.4|34246.4|97
1744864800000|2025-04-17 04:40:00|34270.9|34263.9|34270.9|34263.9|34280.9|34273.9|34260.9|34253.9|90
1744865100000|2025-04-17 04:45:00|34273.4|34266.4|34248.4|34241.4|34273.4|34266.4|34230.9|34223.9|38
1744865400000|2025-04-17 04:50:00|34250.9|34243.9|34238.4|34231.4|34250.9|34243.9|34230.9|34223.9|31
1744865700000|2025-04-17 04:55:00|34235.9|34228.9|34243.4|34236.4|34255.9|34248.9|34228.4|34221.4|63
1744866000000|2025-04-17 05:00:00|34240.9|34233.9|34213.4|34206.4|34243.4|34236.4|34210.9|34203.9|101
1744866300000|2025-04-17 05:05:00|34215.9|34208.9|34203.4|34196.4|34228.4|34221.4|34190.9|34183.9|62
1744866600000|2025-04-17 05:10:00|34200.9|34193.9|34215.9|34208.9|34220.9|34213.9|34195.9|34188.9|46
1744866900000|2025-04-17 05:15:00|34213.4|34206.4|34218.4|34211.4|34230.9|34223.9|34195.9|34188.9|91
1744867200000|2025-04-17 05:20:00|34215.9|34208.9|34218.4|34211.4|34228.4|34221.4|34198.4|34191.4|97
1744867500000|2025-04-17 05:25:00|34215.9|34208.9|34218.4|34211.4|34225.9|34218.9|34205.9|34198.9|41
1744867800000|2025-04-17 05:30:00|34220.9|34213.9|34283.4|34276.4|34308.4|34301.4|34210.9|34203.9|312
1744868100000|2025-04-17 05:35:00|34285.9|34278.9|34330.9|34323.9|34333.4|34326.4|34280.9|34273.9|271
1744868400000|2025-04-17 05:40:00|34328.4|34321.4|34325.9|34318.9|34363.4|34356.4|34320.9|34313.9|139
1744868700000|2025-04-17 05:45:00|34328.4|34321.4|34348.4|34341.4|34355.9|34348.9|34323.4|34316.4|110
1744869000000|2025-04-17 05:50:00|34345.9|34338.9|34300.9|34293.9|34350.9|34343.9|34298.4|34291.4|128
1744869300000|2025-04-17 05:55:00|34298.4|34291.4|34313.4|34306.4|34318.4|34311.4|34293.4|34286.4|95
1744869600000|2025-04-17 06:00:00|34310.9|34303.9|34283.4|34276.4|34310.9|34303.9|34270.9|34263.9|138
1744869900000|2025-04-17 06:05:00|34280.9|34273.9|34330.9|34323.9|34370.9|34363.9|34275.9|34268.9|710
1744870200000|2025-04-17 06:10:00|34328.4|34321.4|34340.9|34333.9|34345.9|34338.9|34313.4|34306.4|273
1744870500000|2025-04-17 06:15:00|34338.4|34331.4|34335.9|34328.9|34360.9|34353.9|34330.9|34323.9|287
1744870800000|2025-04-17 06:20:00|34338.4|34331.4|34355.9|34348.9|34375.9|34368.9|34330.9|34323.9|226
1744871100000|2025-04-17 06:25:00|34353.4|34346.4|34363.4|34356.4|34370.9|34363.9|34325.9|34318.9|404
1744871400000|2025-04-17 06:30:00|34368.4|34361.4|34368.4|34361.4|34388.4|34381.4|34350.9|34343.9|494
1744871700000|2025-04-17 06:35:00|34375.9|34368.9|34388.4|34381.4|34398.4|34391.4|34373.4|34366.4|272
1744872000000|2025-04-17 06:40:00|34385.9|34378.9|34400.9|34393.9|34415.9|34408.9|34370.9|34363.9|315
1744872300000|2025-04-17 06:45:00|34398.4|34391.4|34395.9|34388.9|34400.9|34393.9|34358.4|34351.4|186
1744872600000|2025-04-17 06:50:00|34393.4|34386.4|34380.9|34373.9|34395.9|34388.9|34375.9|34368.9|128
1744872900000|2025-04-17 06:55:00|34385.9|34378.9|34370.9|34363.9|34388.4|34381.4|34363.4|34356.4|121
1744873200000|2025-04-17 07:00:00|34373.4|34366.4|34385.9|34378.9|34410.9|34403.9|34373.4|34366.4|111
1744873500000|2025-04-17 07:05:00|34388.4|34381.4|34380.9|34373.9|34390.9|34383.9|34365.9|34358.9|62
1744873800000|2025-04-17 07:10:00|34378.4|34371.4|34405.9|34398.9|34425.9|34418.9|34378.4|34371.4|144
1744874100000|2025-04-17 07:15:00|34400.9|34393.9|34448.4|34441.4|34498.4|34491.4|34385.9|34378.9|322
1744874400000|2025-04-17 07:20:00|34445.9|34438.9|34428.4|34421.4|34448.4|34441.4|34420.9|34413.9|29
1744874700000|2025-04-17 07:25:00|34430.9|34423.9|34465.9|34458.9|34470.9|34463.9|34425.9|34418.9|59
1744875000000|2025-04-17 07:30:00|34468.4|34461.4|34455.9|34448.9|34470.9|34463.9|34440.9|34433.9|35
1744875300000|2025-04-17 07:35:00|34458.4|34451.4|34410.9|34403.9|34458.4|34451.4|34410.9|34403.9|243
1744875600000|2025-04-17 07:40:00|34413.4|34406.4|34413.4|34406.4|34418.4|34411.4|34400.9|34393.9|105
1744875900000|2025-04-17 07:45:00|34415.9|34408.9|34420.9|34413.9|34433.4|34426.4|34413.4|34406.4|132
1744876200000|2025-04-17 07:50:00|34423.4|34416.4|34420.9|34413.9|34430.9|34423.9|34400.9|34393.9|111
1744876500000|2025-04-17 07:55:00|34423.4|34416.4|34400.9|34393.9|34425.9|34418.9|34393.4|34386.4|170
1744876800000|2025-04-17 08:00:00|34403.4|34396.4|34355.9|34348.9|34408.4|34401.4|34350.9|34343.9|236
1744877100000|2025-04-17 08:05:00|34358.4|34351.4|34353.4|34346.4|34363.4|34356.4|34328.4|34321.4|101
1744877400000|2025-04-17 08:10:00|34350.9|34343.9|34340.9|34333.9|34360.9|34353.9|34328.4|34321.4|24
1744877700000|2025-04-17 08:15:00|34338.4|34331.4|34365.9|34358.9|34370.9|34363.9|34338.4|34331.4|31
1744878000000|2025-04-17 08:20:00|34363.4|34356.4|34363.4|34356.4|34375.9|34368.9|34348.4|34341.4|30
1744878300000|2025-04-17 08:25:00|34360.9|34353.9|34393.4|34386.4|34400.9|34393.9|34358.4|34351.4|30
1744878600000|2025-04-17 08:30:00|34395.9|34388.9|34355.9|34348.9|34408.4|34401.4|34350.9|34343.9|91
1744878900000|2025-04-17 08:35:00|34353.4|34346.4|34368.4|34361.4|34380.9|34373.9|34350.9|34343.9|26
1744879200000|2025-04-17 08:40:00|34365.9|34358.9|34348.4|34341.4|34373.4|34366.4|34345.9|34338.9|34
1744879500000|2025-04-17 08:45:00|34350.9|34343.9|34323.4|34316.4|34358.4|34351.4|34320.9|34313.9|61
1744879800000|2025-04-17 08:50:00|34325.9|34318.9|34318.4|34311.4|34333.4|34326.4|34305.9|34298.9|127
1744880100000|2025-04-17 08:55:00|34315.9|34308.9|34310.9|34303.9|34320.9|34313.9|34303.4|34296.4|16
1744880400000|2025-04-17 09:00:00|34313.4|34306.4|34345.9|34338.9|34345.9|34338.9|34295.9|34288.9|69
1744880700000|2025-04-17 09:05:00|34343.4|34336.4|34338.4|34331.4|34348.4|34341.4|34325.9|34318.9|43
1744881000000|2025-04-17 09:10:00|34335.9|34328.9|34360.9|34353.9|34363.4|34356.4|34320.9|34313.9|25
1744881300000|2025-04-17 09:15:00|34363.4|34356.4|34378.4|34371.4|34380.9|34373.9|34353.4|34346.4|30
1744881600000|2025-04-17 09:20:00|34380.9|34373.9|34425.9|34418.9|34433.4|34426.4|34378.4|34371.4|120
1744881900000|2025-04-17 09:25:00|34430.9|34423.9|34440.9|34433.9|34440.9|34433.9|34408.4|34401.4|42
1744882200000|2025-04-17 09:30:00|34438.4|34431.4|34433.4|34426.4|34445.9|34438.9|34420.9|34413.9|6
1744882500000|2025-04-17 09:35:00|34435.9|34428.9|34425.9|34418.9|34435.9|34428.9|34420.9|34413.9|16
1744882800000|2025-04-17 09:40:00|34420.9|34413.9|34430.9|34423.9|34430.9|34423.9|34405.9|34398.9|59
1744883100000|2025-04-17 09:45:00|34428.4|34421.4|34430.9|34423.9|34430.9|34423.9|34410.9|34403.9|72
1744883400000|2025-04-17 09:50:00|34435.9|34428.9|34440.9|34433.9|34443.4|34436.4|34415.9|34408.9|44
1744883700000|2025-04-17 09:55:00|34438.4|34431.4|34450.9|34443.9|34468.4|34461.4|34425.9|34418.9|92
1744884000000|2025-04-17 10:00:00|34453.4|34446.4|34405.9|34398.9|34470.9|34463.9|34403.4|34396.4|67
1744884300000|2025-04-17 10:05:00|34408.4|34401.4|34380.9|34373.9|34420.9|34413.9|34380.9|34373.9|58
1744884600000|2025-04-17 10:10:00|34383.4|34376.4|34348.4|34341.4|34403.4|34396.4|34340.9|34333.9|140
1744884900000|2025-04-17 10:15:00|34345.9|34338.9|34313.4|34306.4|34363.4|34356.4|34308.4|34301.4|70
1744885200000|2025-04-17 10:20:00|34310.9|34303.9|34340.9|34333.9|34343.4|34336.4|34273.4|34266.4|60
1744885500000|2025-04-17 10:25:00|34343.4|34336.4|34335.9|34328.9|34345.9|34338.9|34325.9|34318.9|67
1744885800000|2025-04-17 10:30:00|34338.4|34331.4|34335.9|34328.9|34353.4|34346.4|34333.4|34326.4|32
1744886100000|2025-04-17 10:35:00|34330.9|34323.9|34300.9|34293.9|34340.9|34333.9|34300.9|34293.9|41
1744886400000|2025-04-17 10:40:00|34303.4|34296.4|34283.4|34276.4|34305.9|34298.9|34260.9|34253.9|38
1744886700000|2025-04-17 10:45:00|34285.9|34278.9|34290.9|34283.9|34303.4|34296.4|34278.4|34271.4|31
1744887000000|2025-04-17 10:50:00|34288.4|34281.4|34315.9|34308.9|34323.4|34316.4|34285.9|34278.9|31
1744887300000|2025-04-17 10:55:00|34313.4|34306.4|34295.9|34288.9|34313.4|34306.4|34275.9|34268.9|22
1744887600000|2025-04-17 11:00:00|34293.4|34286.4|34310.9|34303.9|34310.9|34303.9|34293.4|34286.4|32
1744887900000|2025-04-17 11:05:00|34308.4|34301.4|34278.4|34271.4|34310.9|34303.9|34268.4|34261.4|33
1744888200000|2025-04-17 11:10:00|34275.9|34268.9|34243.4|34236.4|34283.4|34276.4|34240.9|34233.9|33
1744888500000|2025-04-17 11:15:00|34240.9|34233.9|34258.4|34251.4|34278.4|34271.4|34240.9|34233.9|26
1744888800000|2025-04-17 11:20:00|34260.9|34253.9|34265.9|34258.9|34275.9|34268.9|34253.4|34246.4|20
1744889100000|2025-04-17 11:25:00|34263.4|34256.4|34308.4|34301.4|34315.9|34308.9|34263.4|34256.4|62
1744889400000|2025-04-17 11:30:00|34305.9|34298.9|34305.9|34298.9|34325.9|34318.9|34298.4|34291.4|23
1744889700000|2025-04-17 11:35:00|34303.4|34296.4|34300.9|34293.9|34308.4|34301.4|34285.9|34278.9|48
1744890000000|2025-04-17 11:40:00|34303.4|34296.4|34310.9|34303.9|34320.9|34313.9|34293.4|34286.4|43
1744890300000|2025-04-17 11:45:00|34308.4|34301.4|34335.9|34328.9|34340.9|34333.9|34305.9|34298.9|23
1744890600000|2025-04-17 11:50:00|34338.4|34331.4|34325.9|34318.9|34343.4|34336.4|34318.4|34311.4|67
1744890900000|2025-04-17 11:55:00|34323.4|34316.4|34350.9|34343.9|34350.9|34343.9|34320.9|34313.9|20
1744891200000|2025-04-17 12:00:00|34348.4|34341.4|34400.9|34393.9|34488.4|34481.4|34345.9|34338.9|329
1744891500000|2025-04-17 12:05:00|34403.4|34396.4|34373.4|34366.4|34410.9|34403.9|34363.4|34356.4|126
1744891800000|2025-04-17 12:10:00|34370.9|34363.9|34360.9|34353.9|34375.9|34368.9|34340.9|34333.9|48
1744892100000|2025-04-17 12:15:00|34358.4|34351.4|34393.4|34386.4|34395.9|34388.9|34353.4|34346.4|38
1744892400000|2025-04-17 12:20:00|34395.9|34388.9|34395.9|34388.9|34413.4|34406.4|34383.4|34376.4|64
1744892700000|2025-04-17 12:25:00|34398.4|34391.4|34390.9|34383.9|34403.4|34396.4|34385.9|34378.9|51
1744893000000|2025-04-17 12:30:00|34408.4|34401.4|34440.9|34433.9|34450.9|34443.9|34380.9|34373.9|117
1744893300000|2025-04-17 12:35:00|34443.4|34436.4|34435.9|34428.9|34450.9|34443.9|34425.9|34418.9|84
1744893600000|2025-04-17 12:40:00|34438.4|34431.4|34430.9|34423.9|34445.9|34438.9|34420.9|34413.9|69
1744893900000|2025-04-17 12:45:00|34433.4|34426.4|34443.4|34436.4|34448.4|34441.4|34418.4|34411.4|28
1744894200000|2025-04-17 12:50:00|34445.9|34438.9|34453.4|34446.4|34465.9|34458.9|34440.9|34433.9|37
1744894500000|2025-04-17 12:55:00|34455.9|34448.9|34395.9|34388.9|34455.9|34448.9|34388.4|34381.4|44
1744894800000|2025-04-17 13:00:00|34393.4|34386.4|34360.9|34353.9|34393.4|34386.4|34345.9|34338.9|123
1744895100000|2025-04-17 13:05:00|34358.4|34351.4|34355.9|34348.9|34365.9|34358.9|34345.9|34338.9|83
1744895400000|2025-04-17 13:10:00|34353.4|34346.4|34388.4|34381.4|34420.9|34413.9|34340.9|34333.9|110
1744895700000|2025-04-17 13:15:00|34390.9|34383.9|34415.9|34408.9|34420.9|34413.9|34383.4|34376.4|20
1744896000000|2025-04-17 13:20:00|34413.4|34406.4|34463.4|34456.4|34468.4|34461.4|34408.4|34401.4|84
1744896300000|2025-04-17 13:25:00|34460.9|34453.9|34450.9|34443.9|34460.9|34453.9|34425.9|34418.9|189
1744896600000|2025-04-17 13:30:00|34440.9|34433.9|34415.9|34408.9|34483.4|34476.4|34403.4|34396.4|231
1744896900000|2025-04-17 13:35:00|34413.4|34406.4|34390.9|34383.9|34440.9|34433.9|34373.4|34366.4|165
1744897200000|2025-04-17 13:40:00|34388.4|34381.4|34425.9|34418.9|34468.4|34461.4|34365.9|34358.9|160
1744897500000|2025-04-17 13:45:00|34430.9|34423.9|34465.9|34458.9|34470.9|34463.9|34380.9|34373.9|185
1744897800000|2025-04-17 13:50:00|34468.4|34461.4|34535.9|34528.9|34570.9|34563.9|34458.4|34451.4|385
1744898100000|2025-04-17 13:55:00|34538.4|34531.4|34528.4|34521.4|34548.4|34541.4|34485.9|34478.9|117
1744898400000|2025-04-17 14:00:00|34525.9|34518.9|34530.9|34523.9|34550.9|34543.9|34490.9|34483.9|160
1744898700000|2025-04-17 14:05:00|34533.4|34526.4|34520.9|34513.9|34550.9|34543.9|34485.9|34478.9|174
1744899000000|2025-04-17 14:10:00|34523.4|34516.4|34515.9|34508.9|34573.4|34566.4|34508.4|34501.4|149
1744899300000|2025-04-17 14:15:00|34518.4|34511.4|34483.4|34476.4|34545.9|34538.9|34465.9|34458.9|92
1744899600000|2025-04-17 14:20:00|34480.9|34473.9|34453.4|34446.4|34495.9|34488.9|34443.4|34436.4|103
1744899900000|2025-04-17 14:25:00|34450.9|34443.9|34390.9|34383.9|34453.4|34446.4|34380.9|34373.9|267
1744900200000|2025-04-17 14:30:00|34393.4|34386.4|34388.4|34381.4|34405.9|34398.9|34343.4|34336.4|178
1744900500000|2025-04-17 14:35:00|34390.9|34383.9|34363.4|34356.4|34390.9|34383.9|34340.9|34333.9|75
1744900800000|2025-04-17 14:40:00|34365.9|34358.9|34430.9|34423.9|34438.4|34431.4|34358.4|34351.4|115
1744901100000|2025-04-17 14:45:00|34428.4|34421.4|34425.9|34418.9|34453.4|34446.4|34415.9|34408.9|70
1744901400000|2025-04-17 14:50:00|34423.4|34416.4|34425.9|34418.9|34438.4|34431.4|34378.4|34371.4|55
1744901700000|2025-04-17 14:55:00|34428.4|34421.4|34365.9|34358.9|34430.9|34423.9|34358.4|34351.4|65
1744902000000|2025-04-17 15:00:00|34370.9|34363.9|34410.9|34403.9|34420.9|34413.9|34363.4|34356.4|140
1744902300000|2025-04-17 15:05:00|34408.4|34401.4|34458.4|34451.4|34500.9|34493.9|34403.4|34396.4|274
1744902600000|2025-04-17 15:10:00|34455.9|34448.9|34510.9|34503.9|34510.9|34503.9|34445.9|34438.9|126
1744902900000|2025-04-17 15:15:00|34508.4|34501.4|34505.9|34498.9|34520.9|34513.9|34465.9|34458.9|97
1744903200000|2025-04-17 15:20:00|34508.4|34501.4|34480.9|34473.9|34508.4|34501.4|34453.4|34446.4|47
1744903500000|2025-04-17 15:25:00|34483.4|34476.4|34450.9|34443.9|34488.4|34481.4|34435.9|34428.9|51
1744903800000|2025-04-17 15:30:00|34453.4|34446.4|34503.4|34496.4|34515.9|34508.9|34450.9|34443.9|295
1744904100000|2025-04-17 15:35:00|34500.9|34493.9|34543.4|34536.4|34553.4|34546.4|34473.4|34466.4|135
1744904400000|2025-04-17 15:40:00|34545.9|34538.9|34493.4|34486.4|34548.4|34541.4|34485.9|34478.9|254
1744904700000|2025-04-17 15:45:00|34495.9|34488.9|34483.4|34476.4|34528.4|34521.4|34470.9|34463.9|36
1744905000000|2025-04-17 15:50:00|34480.9|34473.9|34453.4|34446.4|34515.9|34508.9|34448.4|34441.4|133
1744905300000|2025-04-17 15:55:00|34450.9|34443.9|34460.9|34453.9|34495.9|34488.9|34450.9|34443.9|87
1744905600000|2025-04-17 16:00:00|34490.9|34483.9|34433.4|34426.4|34545.9|34538.9|34433.4|34426.4|316
1744905900000|2025-04-17 16:05:00|34430.9|34423.9|34518.4|34511.4|34553.4|34546.4|34425.9|34418.9|510
1744906200000|2025-04-17 16:10:00|34520.9|34513.9|34503.4|34496.4|34525.9|34518.9|34423.4|34416.4|353
1744906500000|2025-04-17 16:15:00|34500.9|34493.9|34580.9|34573.9|34590.9|34583.9|34478.4|34471.4|225
1744906800000|2025-04-17 16:20:00|34583.4|34576.4|34585.9|34578.9|34593.4|34586.4|34558.4|34551.4|76
1744907100000|2025-04-17 16:25:00|34583.4|34576.4|34620.9|34613.9|34640.9|34633.9|34583.4|34576.4|128
1744907400000|2025-04-17 16:30:00|34618.4|34611.4|34638.4|34631.4|34645.9|34638.9|34588.4|34581.4|129
1744907700000|2025-04-17 16:35:00|34635.9|34628.9|34633.4|34626.4|34683.4|34676.4|34628.4|34621.4|261
1744908000000|2025-04-17 16:40:00|34635.9|34628.9|34578.4|34571.4|34650.9|34643.9|34555.9|34548.9|121
1744908300000|2025-04-17 16:45:00|34575.9|34568.9|34603.4|34596.4|34625.9|34618.9|34558.4|34551.4|128
1744908600000|2025-04-17 16:50:00|34605.9|34598.9|34630.9|34623.9|34643.4|34636.4|34603.4|34596.4|110
1744908900000|2025-04-17 16:55:00|34628.4|34621.4|34630.9|34623.9|34663.4|34656.4|34618.4|34611.4|86
1744909200000|2025-04-17 17:00:00|34628.4|34621.4|34613.4|34606.4|34645.9|34638.9|34595.9|34588.9|59
1744909500000|2025-04-17 17:05:00|34610.9|34603.9|34623.4|34616.4|34635.9|34628.9|34600.9|34593.9|23
1744909800000|2025-04-17 17:10:00|34625.9|34618.9|34583.4|34576.4|34628.4|34621.4|34580.9|34573.9|24
1744910100000|2025-04-17 17:15:00|34585.9|34578.9|34585.9|34578.9|34595.9|34588.9|34565.9|34558.9|20
1744910400000|2025-04-17 17:20:00|34583.4|34576.4|34568.4|34561.4|34583.4|34576.4|34545.9|34538.9|37
1744910700000|2025-04-17 17:25:00|34570.9|34563.9|34545.9|34538.9|34583.4|34576.4|34538.4|34531.4|28
1744911000000|2025-04-17 17:30:00|34543.4|34536.4|34585.9|34578.9|34595.9|34588.9|34540.9|34533.9|22
1744911300000|2025-04-17 17:35:00|34590.9|34583.9|34588.4|34581.4|34595.9|34588.9|34565.9|34558.9|33
1744911600000|2025-04-17 17:40:00|34590.9|34583.9|34548.4|34541.4|34600.9|34593.9|34525.9|34518.9|60
1744911900000|2025-04-17 17:45:00|34545.9|34538.9|34563.4|34556.4|34618.4|34611.4|34545.9|34538.9|96
1744912200000|2025-04-17 17:50:00|34565.9|34558.9|34608.4|34601.4|34618.4|34611.4|34558.4|34551.4|76
1744912500000|2025-04-17 17:55:00|34605.9|34598.9|34635.9|34628.9|34640.9|34633.9|34600.9|34593.9|81
1744912800000|2025-04-17 18:00:00|34638.4|34631.4|34673.4|34666.4|34675.9|34668.9|34618.4|34611.4|42
1744913100000|2025-04-17 18:05:00|34670.9|34663.9|34673.4|34666.4|34683.4|34676.4|34658.4|34651.4|96
1744913400000|2025-04-17 18:10:00|34675.9|34668.9|34660.9|34653.9|34695.9|34688.9|34658.4|34651.4|34
1744913700000|2025-04-17 18:15:00|34658.4|34651.4|34680.9|34673.9|34680.9|34673.9|34648.4|34641.4|20
1744914000000|2025-04-17 18:20:00|34678.4|34671.4|34683.4|34676.4|34698.4|34691.4|34668.4|34661.4|40
1744914300000|2025-04-17 18:25:00|34680.9|34673.9|34653.4|34646.4|34695.9|34688.9|34653.4|34646.4|57
1744914600000|2025-04-17 18:30:00|34655.9|34648.9|34670.9|34663.9|34698.4|34691.4|34653.4|34646.4|54
1744914900000|2025-04-17 18:35:00|34668.4|34661.4|34700.9|34693.9|34700.9|34693.9|34660.9|34653.9|28
1744915200000|2025-04-17 18:40:00|34703.4|34696.4|34688.4|34681.4|34703.4|34696.4|34680.9|34673.9|29
1744915500000|2025-04-17 18:45:00|34690.9|34683.9|34658.4|34651.4|34715.9|34708.9|34633.4|34626.4|273
1744915800000|2025-04-17 18:50:00|34655.9|34648.9|34633.4|34626.4|34673.4|34666.4|34615.9|34608.9|81
1744916100000|2025-04-17 18:55:00|34630.9|34623.9|34603.4|34596.4|34640.9|34633.9|34603.4|34596.4|18
1744916400000|2025-04-17 19:00:00|34605.9|34598.9|34593.4|34586.4|34615.9|34608.9|34580.9|34573.9|97
1744916700000|2025-04-17 19:05:00|34588.4|34581.4|34593.4|34586.4|34598.4|34591.4|34575.9|34568.9|31
1744917000000|2025-04-17 19:10:00|34590.9|34583.9|34563.4|34556.4|34600.9|34593.9|34543.4|34536.4|92
1744917300000|2025-04-17 19:15:00|34560.9|34553.9|34530.9|34523.9|34560.9|34553.9|34530.9|34523.9|59
1744917600000|2025-04-17 19:20:00|34533.4|34526.4|34535.9|34528.9|34553.4|34546.4|34490.9|34483.9|64
1744917900000|2025-04-17 19:25:00|34533.4|34526.4|34510.9|34503.9|34545.9|34538.9|34505.9|34498.9|39
1744918200000|2025-04-17 19:30:00|34508.4|34501.4|34555.9|34548.9|34560.9|34553.9|34503.4|34496.4|43
1744918500000|2025-04-17 19:35:00|34553.4|34546.4|34533.4|34526.4|34558.4|34551.4|34518.4|34511.4|37
1744918800000|2025-04-17 19:40:00|34535.9|34528.9|34523.4|34516.4|34560.9|34553.9|34505.9|34498.9|92
1744919100000|2025-04-17 19:45:00|34525.9|34518.9|34495.9|34488.9|34530.9|34523.9|34485.9|34478.9|35
1744919400000|2025-04-17 19:50:00|34490.9|34483.9|34460.9|34453.9|34490.9|34483.9|34423.4|34416.4|320
1744919700000|2025-04-17 19:55:00|34463.4|34456.4|34440.9|34433.9|34470.9|34463.9|34420.9|34413.9|236
1744920000000|2025-04-17 20:00:00|34438.4|34431.4|34488.4|34481.4|34490.9|34483.9|34425.9|34418.9|95
1744920300000|2025-04-17 20:05:00|34485.9|34478.9|34463.4|34456.4|34490.9|34483.9|34455.9|34448.9|25
1744920600000|2025-04-17 20:10:00|34465.9|34458.9|34490.9|34483.9|34493.4|34486.4|34453.4|34446.4|27
1744920900000|2025-04-17 20:15:00|34488.4|34481.4|34483.4|34476.4|34500.9|34493.9|34480.9|34473.9|12
1744921200000|2025-04-17 20:20:00|34480.9|34473.9|34480.9|34473.9|34485.9|34478.9|34475.9|34468.9|10
1744921500000|2025-04-17 20:25:00|34483.4|34476.4|34478.4|34471.4|34485.9|34478.9|34475.9|34468.9|17
1744921800000|2025-04-17 20:30:00|34480.9|34473.9|34473.4|34466.4|34490.9|34483.9|34468.4|34461.4|13
1744922100000|2025-04-17 20:35:00|34475.9|34468.9|34478.4|34471.4|34490.9|34483.9|34473.4|34466.4|10
1744922400000|2025-04-17 20:40:00|34480.9|34473.9|34478.4|34471.4|34485.9|34478.9|34475.9|34468.9|8
1744922700000|2025-04-17 20:45:00|34480.9|34473.9|34493.4|34486.4|34530.9|34523.9|34478.4|34471.4|93
1744923000000|2025-04-17 20:50:00|34495.9|34488.9|34513.4|34506.4|34520.9|34513.9|34493.4|34486.4|30
1744923300000|2025-04-17 20:55:00|34510.9|34503.9|34485.9|34478.9|34518.4|34511.4|34485.9|34478.9|33
1744932600000|2025-04-17 23:30:00|34515.9|34508.9|34540.9|34533.9|34550.9|34543.9|34515.9|34508.9|49
1744932900000|2025-04-17 23:35:00|34543.4|34536.4|34533.4|34526.4|34553.4|34546.4|34533.4|34526.4|48
1744933200000|2025-04-17 23:40:00|34535.9|34528.9|34390.9|34383.9|34535.9|34528.9|34388.4|34381.4|161
1744933500000|2025-04-17 23:45:00|34388.4|34381.4|34420.9|34413.9|34475.9|34468.9|34388.4|34381.4|104
1744933800000|2025-04-17 23:50:00|34418.4|34411.4|34423.4|34416.4|34450.9|34443.9|34408.4|34401.4|41
1744934100000|2025-04-17 23:55:00|34425.9|34418.9|34480.9|34473.9|34490.9|34483.9|34408.4|34401.4|77
1744934400000|2025-04-18 00:00:00|34463.4|34456.4|34433.4|34426.4|34478.4|34471.4|34405.9|34398.9|313
1744934700000|2025-04-18 00:05:00|34435.9|34428.9|34310.9|34303.9|34463.4|34456.4|34303.4|34296.4|226
1744935000000|2025-04-18 00:10:00|34313.4|34306.4|34325.9|34318.9|34330.9|34323.9|34240.9|34233.9|473
1744935300000|2025-04-18 00:15:00|34323.4|34316.4|34348.4|34341.4|34375.9|34368.9|34298.4|34291.4|236
1744935600000|2025-04-18 00:20:00|34350.9|34343.9|34425.9|34418.9|34428.4|34421.4|34343.4|34336.4|108
1744935900000|2025-04-18 00:25:00|34428.4|34421.4|34438.4|34431.4|34460.9|34453.9|34403.4|34396.4|65
1744936200000|2025-04-18 00:30:00|34435.9|34428.9|34443.4|34436.4|34463.4|34456.4|34418.4|34411.4|63
1744936500000|2025-04-18 00:35:00|34445.9|34438.9|34458.4|34451.4|34480.9|34473.9|34435.9|34428.9|94
1744936800000|2025-04-18 00:40:00|34455.9|34448.9|34448.4|34441.4|34463.4|34456.4|34438.4|34431.4|54
1744937100000|2025-04-18 00:45:00|34455.9|34448.9|34498.4|34491.4|34505.9|34498.9|34448.4|34441.4|92
1744937400000|2025-04-18 00:50:00|34500.9|34493.9|34510.9|34503.9|34518.4|34511.4|34493.4|34486.4|68
1744937700000|2025-04-18 00:55:00|34513.4|34506.4|34513.4|34506.4|34533.4|34526.4|34500.9|34493.9|80
1744938000000|2025-04-18 01:00:00|34510.9|34503.9|34548.4|34541.4|34548.4|34541.4|34503.4|34496.4|73
1744938300000|2025-04-18 01:05:00|34550.9|34543.9|34588.4|34581.4|34590.9|34583.9|34538.4|34531.4|100
1744938600000|2025-04-18 01:10:00|34590.9|34583.9|34605.9|34598.9|34610.9|34603.9|34585.9|34578.9|142
1744938900000|2025-04-18 01:15:00|34608.4|34601.4|34610.9|34603.9|34650.9|34643.9|34603.4|34596.4|113
1744939200000|2025-04-18 01:20:00|34608.4|34601.4|34603.4|34596.4|34623.4|34616.4|34588.4|34581.4|29
1744939500000|2025-04-18 01:25:00|34600.9|34593.9|34598.4|34591.4|34620.9|34613.9|34588.4|34581.4|57
1744939800000|2025-04-18 01:30:00|34595.9|34588.9|34635.9|34628.9|34638.4|34631.4|34588.4|34581.4|132
1744940100000|2025-04-18 01:35:00|34633.4|34626.4|34598.4|34591.4|34635.9|34628.9|34598.4|34591.4|73
1744940400000|2025-04-18 01:40:00|34600.9|34593.9|34608.4|34601.4|34638.4|34631.4|34600.9|34593.9|74
1744940700000|2025-04-18 01:45:00|34605.9|34598.9|34545.9|34538.9|34608.4|34601.4|34540.9|34533.9|38
1744941000000|2025-04-18 01:50:00|34548.4|34541.4|34553.4|34546.4|34565.9|34558.9|34535.9|34528.9|53
1744941300000|2025-04-18 01:55:00|34555.9|34548.9|34568.4|34561.4|34578.4|34571.4|34553.4|34546.4|92
1744941600000|2025-04-18 02:00:00|34565.9|34558.9|34578.4|34571.4|34578.4|34571.4|34555.9|34548.9|36
1744941900000|2025-04-18 02:05:00|34580.9|34573.9|34593.4|34586.4|34600.9|34593.9|34580.9|34573.9|32
1744942200000|2025-04-18 02:10:00|34595.9|34588.9|34588.4|34581.4|34605.9|34598.9|34583.4|34576.4|40
1744942500000|2025-04-18 02:15:00|34590.9|34583.9|34605.9|34598.9|34608.4|34601.4|34590.9|34583.9|26
1744942800000|2025-04-18 02:20:00|34608.4|34601.4|34600.9|34593.9|34620.9|34613.9|34595.9|34588.9|29
1744943100000|2025-04-18 02:25:00|34603.4|34596.4|34588.4|34581.4|34605.9|34598.9|34580.9|34573.9|39
1744943400000|2025-04-18 02:30:00|34585.9|34578.9|34593.4|34586.4|34600.9|34593.9|34585.9|34578.9|49
1744943700000|2025-04-18 02:35:00|34595.9|34588.9|34598.4|34591.4|34600.9|34593.9|34593.4|34586.4|13
1744944000000|2025-04-18 02:40:00|34595.9|34588.9|34568.4|34561.4|34598.4|34591.4|34565.9|34558.9|17
1744944300000|2025-04-18 02:45:00|34565.9|34558.9|34570.9|34563.9|34588.4|34581.4|34563.4|34556.4|76
1744944600000|2025-04-18 02:50:00|34573.4|34566.4|34570.9|34563.9|34578.4|34571.4|34563.4|34556.4|112
1744944900000|2025-04-18 02:55:00|34573.4|34566.4|34603.4|34596.4|34605.9|34598.9|34570.9|34563.9|237
1744945200000|2025-04-18 03:00:00|34600.9|34593.9|34618.4|34611.4|34643.4|34636.4|34600.9|34593.9|155
1744945500000|2025-04-18 03:05:00|34615.9|34608.9|34618.4|34611.4|34625.9|34618.9|34613.4|34606.4|61
1744945800000|2025-04-18 03:10:00|34620.9|34613.9|34628.4|34621.4|34635.9|34628.9|34618.4|34611.4|61
1744946100000|2025-04-18 03:15:00|34630.9|34623.9|34630.9|34623.9|34633.4|34626.4|34625.9|34618.9|30
1744946400000|2025-04-18 03:20:00|34628.4|34621.4|34620.9|34613.9|34633.4|34626.4|34620.9|34613.9|15
1744946700000|2025-04-18 03:25:00|34625.9|34618.9|34615.9|34608.9|34630.9|34623.9|34615.9|34608.9|33
1744947000000|2025-04-18 03:30:00|34618.4|34611.4|34628.4|34621.4|34650.9|34643.9|34610.9|34603.9|35
1744947300000|2025-04-18 03:35:00|34630.9|34623.9|34623.4|34616.4|34638.4|34631.4|34613.4|34606.4|31
1744947600000|2025-04-18 03:40:00|34620.9|34613.9|34628.4|34621.4|34633.4|34626.4|34610.9|34603.9|17
1744947900000|2025-04-18 03:45:00|34630.9|34623.9|34610.9|34603.9|34643.4|34636.4|34610.9|34603.9|39
1744948200000|2025-04-18 03:50:00|34613.4|34606.4|34628.4|34621.4|34630.9|34623.9|34598.4|34591.4|57
1744948500000|2025-04-18 03:55:00|34630.9|34623.9|34620.9|34613.9|34638.4|34631.4|34613.4|34606.4|9
1744948800000|2025-04-18 04:00:00|34623.4|34616.4|34628.4|34621.4|34638.4|34631.4|34620.9|34613.9|78
1744949100000|2025-04-18 04:05:00|34630.9|34623.9|34633.4|34626.4|34640.9|34633.9|34618.4|34611.4|39
1744949400000|2025-04-18 04:10:00|34628.4|34621.4|34663.4|34656.4|34663.4|34656.4|34628.4|34621.4|103
1744949700000|2025-04-18 04:15:00|34660.9|34653.9|34645.9|34638.9|34663.4|34656.4|34645.9|34638.9|44
1744950000000|2025-04-18 04:20:00|34648.4|34641.4|34640.9|34633.9|34658.4|34651.4|34640.9|34633.9|29
1744950300000|2025-04-18 04:25:00|34635.9|34628.9|34633.4|34626.4|34638.4|34631.4|34625.9|34618.9|23
1744950600000|2025-04-18 04:30:00|34630.9|34623.9|34620.9|34613.9|34638.4|34631.4|34615.9|34608.9|29
1744950900000|2025-04-18 04:35:00|34618.4|34611.4|34600.9|34593.9|34618.4|34611.4|34595.9|34588.9|100
1744951200000|2025-04-18 04:40:00|34603.4|34596.4|34618.4|34611.4|34625.9|34618.9|34603.4|34596.4|33
1744951500000|2025-04-18 04:45:00|34620.9|34613.9|34645.9|34638.9|34645.9|34638.9|34618.4|34611.4|30
1744951800000|2025-04-18 04:50:00|34648.4|34641.4|34633.4|34626.4|34650.9|34643.9|34630.9|34623.9|25
1744952100000|2025-04-18 04:55:00|34630.9|34623.9|34638.4|34631.4|34638.4|34631.4|34628.4|34621.4|24
1744952400000|2025-04-18 05:00:00|34635.9|34628.9|34665.9|34658.9|34675.9|34668.9|34633.4|34626.4|73
1744952700000|2025-04-18 05:05:00|34668.4|34661.4|34700.9|34693.9|34705.9|34698.9|34660.9|34653.9|196
1744953000000|2025-04-18 05:10:00|34703.4|34696.4|34725.9|34718.9|34730.9|34723.9|34700.9|34693.9|79
1744953300000|2025-04-18 05:15:00|34728.4|34721.4|34733.4|34726.4|34740.9|34733.9|34708.4|34701.4|51
1744953600000|2025-04-18 05:20:00|34735.9|34728.9|34735.9|34728.9|34760.9|34753.9|34730.9|34723.9|180
1744953900000|2025-04-18 05:25:00|34733.4|34726.4|34728.4|34721.4|34743.4|34736.4|34725.9|34718.9|95
1744954200000|2025-04-18 05:30:00|34725.9|34718.9|34700.9|34693.9|34725.9|34718.9|34688.4|34681.4|110
1744954500000|2025-04-18 05:35:00|34698.4|34691.4|34720.9|34713.9|34725.9|34718.9|34695.9|34688.9|30
1744954800000|2025-04-18 05:40:00|34723.4|34716.4|34748.4|34741.4|34748.4|34741.4|34723.4|34716.4|53
1744955100000|2025-04-18 05:45:00|34750.9|34743.9|34733.4|34726.4|34750.9|34743.9|34725.9|34718.9|24
1744955400000|2025-04-18 05:50:00|34735.9|34728.9|34733.4|34726.4|34740.9|34733.9|34730.9|34723.9|76
1744955700000|2025-04-18 05:55:00|34730.9|34723.9|34718.4|34711.4|34733.4|34726.4|34715.9|34708.9|74
1744956000000|2025-04-18 06:00:00|34720.9|34713.9|34668.4|34661.4|34730.9|34723.9|34658.4|34651.4|158
1744956300000|2025-04-18 06:05:00|34670.9|34663.9|34673.4|34666.4|34675.9|34668.9|34655.9|34648.9|136
1744956600000|2025-04-18 06:10:00|34670.9|34663.9|34705.9|34698.9|34705.9|34698.9|34670.9|34663.9|64
1744956900000|2025-04-18 06:15:00|34703.4|34696.4|34715.9|34708.9|34715.9|34708.9|34695.9|34688.9|46
1744957200000|2025-04-18 06:20:00|34713.4|34706.4|34728.4|34721.4|34735.9|34728.9|34710.9|34703.9|80
1744957500000|2025-04-18 06:25:00|34725.9|34718.9|34745.9|34738.9|34748.4|34741.4|34720.9|34713.9|183
1744957800000|2025-04-18 06:30:00|34740.9|34733.9|34755.9|34748.9|34765.9|34758.9|34723.4|34716.4|348
1744958100000|2025-04-18 06:35:00|34758.4|34751.4|34773.4|34766.4|34793.4|34786.4|34755.9|34748.9|289
1744958400000|2025-04-18 06:40:00|34770.9|34763.9|34800.9|34793.9|34820.9|34813.9|34760.9|34753.9|297
1744958700000|2025-04-18 06:45:00|34803.4|34796.4|34818.4|34811.4|34835.9|34828.9|34800.9|34793.9|136
1744959000000|2025-04-18 06:50:00|34825.9|34818.9|34810.9|34803.9|34830.9|34823.9|34810.9|34803.9|101
1744959300000|2025-04-18 06:55:00|34813.4|34806.4|34845.9|34838.9|34845.9|34838.9|34813.4|34806.4|2
1744959600000|2025-04-18 07:00:00|34825.9|34818.9|34723.4|34716.4|34828.4|34821.4|34720.9|34713.9|20
1744959900000|2025-04-18 07:05:00|34720.9|34713.9|34803.4|34796.4|34853.4|34846.4|34720.9|34713.9|0
1744960200000|2025-04-18 07:10:00|34805.9|34798.9|34805.9|34798.9|34823.4|34816.4|34790.9|34783.9|42
1744960500000|2025-04-18 07:15:00|34788.4|34781.4|34758.4|34751.4|34798.4|34791.4|34743.4|34736.4|68
1744960800000|2025-04-18 07:20:00|34755.9|34748.9|34718.4|34711.4|34755.9|34748.9|34715.9|34708.9|73
1744961100000|2025-04-18 07:25:00|34720.9|34713.9|34708.4|34701.4|34735.9|34728.9|34708.4|34701.4|53
1744961400000|2025-04-18 07:30:00|34710.9|34703.9|34698.4|34691.4|34725.9|34718.9|34693.4|34686.4|152
1744961700000|2025-04-18 07:35:00|34688.4|34681.4|34668.4|34661.4|34693.4|34686.4|34630.9|34623.9|210
1744962000000|2025-04-18 07:40:00|34670.9|34663.9|34628.4|34621.4|34680.9|34673.9|34625.9|34618.9|126
1744962300000|2025-04-18 07:45:00|34630.9|34623.9|34663.4|34656.4|34663.4|34656.4|34625.9|34618.9|63
1744962600000|2025-04-18 07:50:00|34668.4|34661.4|34603.4|34596.4|34670.9|34663.9|34590.9|34583.9|206
1744962900000|2025-04-18 07:55:00|34605.9|34598.9|34685.9|34678.9|34698.4|34691.4|34605.9|34598.9|331
1744963200000|2025-04-18 08:00:00|34680.9|34673.9|34750.9|34743.9|34753.4|34746.4|34675.9|34668.9|140
1744963500000|2025-04-18 08:05:00|34748.4|34741.4|34750.9|34743.9|34753.4|34746.4|34738.4|34731.4|16
1744963800000|2025-04-18 08:10:00|34748.4|34741.4|34738.4|34731.4|34755.9|34748.9|34738.4|34731.4|31
1744964100000|2025-04-18 08:15:00|34740.9|34733.9|34738.4|34731.4|34745.9|34738.9|34735.9|34728.9|13
1744964400000|2025-04-18 08:20:00|34740.9|34733.9|34738.4|34731.4|34755.9|34748.9|34738.4|34731.4|16
1744964700000|2025-04-18 08:25:00|34740.9|34733.9|34748.4|34741.4|34750.9|34743.9|34738.4|34731.4|6
1744965000000|2025-04-18 08:30:00|34745.9|34738.9|34743.4|34736.4|34753.4|34746.4|34738.4|34731.4|13
1744965300000|2025-04-18 08:35:00|34745.9|34738.9|34738.4|34731.4|34745.9|34738.9|34723.4|34716.4|18
1744965600000|2025-04-18 08:40:00|34740.9|34733.9|34718.4|34711.4|34740.9|34733.9|34718.4|34711.4|22
1744965900000|2025-04-18 08:45:00|34720.9|34713.9|34720.9|34713.9|34728.4|34721.4|34720.9|34713.9|5
1744966200000|2025-04-18 08:50:00|34723.4|34716.4|34728.4|34721.4|34733.4|34726.4|34720.9|34713.9|2
1744966500000|2025-04-18 08:55:00|34730.9|34723.9|34733.4|34726.4|34743.4|34736.4|34730.9|34723.9|2
1744966800000|2025-04-18 09:00:00|34735.9|34728.9|34738.4|34731.4|34738.4|34731.4|34733.4|34726.4|0
1744967100000|2025-04-18 09:05:00|34740.9|34733.9|34738.4|34731.4|34740.9|34733.9|34728.4|34721.4|7
1744967400000|2025-04-18 09:10:00|34735.9|34728.9|34738.4|34731.4|34738.4|34731.4|34733.4|34726.4|2
1744967700000|2025-04-18 09:15:00|34735.9|34728.9|34733.4|34726.4|34735.9|34728.9|34733.4|34726.4|0
1744968000000|2025-04-18 09:20:00|34735.9|34728.9|34735.9|34728.9|34738.4|34731.4|34735.9|34728.9|0
1744968300000|2025-04-18 09:25:00|34738.4|34731.4|34758.4|34751.4|34760.9|34753.9|34738.4|34731.4|23
1744968600000|2025-04-18 09:30:00|34755.9|34748.9|34748.4|34741.4|34755.9|34748.9|34748.4|34741.4|3
1744969200000|2025-04-18 09:40:00|34745.9|34738.9|34748.4|34741.4|34748.4|34741.4|34745.9|34738.9|0
1744969500000|2025-04-18 09:45:00|34750.9|34743.9|34753.4|34746.4|34753.4|34746.4|34748.4|34741.4|3
1744970100000|2025-04-18 09:55:00|34755.9|34748.9|34755.9|34748.9|34755.9|34748.9|34755.9|34748.9|0
1744970400000|2025-04-18 10:00:00|34753.4|34746.4|34753.4|34746.4|34765.9|34758.9|34753.4|34746.4|25
1744970700000|2025-04-18 10:05:00|34755.9|34748.9|34760.9|34753.9|34760.9|34753.9|34755.9|34748.9|3
1744971000000|2025-04-18 10:10:00|34758.4|34751.4|34768.4|34761.4|34768.4|34761.4|34758.4|34751.4|1
1744971300000|2025-04-18 10:15:00|34770.9|34763.9|34798.4|34791.4|34798.4|34791.4|34768.4|34761.4|156
1744971600000|2025-04-18 10:20:00|34800.9|34793.9|34785.9|34778.9|34800.9|34793.9|34785.9|34778.9|14
1744971900000|2025-04-18 10:25:00|34783.4|34776.4|34768.4|34761.4|34783.4|34776.4|34768.4|34761.4|38
1744972200000|2025-04-18 10:30:00|34770.9|34763.9|34768.4|34761.4|34773.4|34766.4|34768.4|34761.4|2
1744972500000|2025-04-18 10:35:00|34770.9|34763.9|34768.4|34761.4|34773.4|34766.4|34765.9|34758.9|13
1744972800000|2025-04-18 10:40:00|34765.9|34758.9|34765.9|34758.9|34768.4|34761.4|34763.4|34756.4|1
1744973100000|2025-04-18 10:45:00|34768.4|34761.4|34770.9|34763.9|34773.4|34766.4|34765.9|34758.9|0
1744973700000|2025-04-18 10:55:00|34768.4|34761.4|34770.9|34763.9|34775.9|34768.9|34768.4|34761.4|11
1744974000000|2025-04-18 11:00:00|34768.4|34761.4|34755.9|34748.9|34768.4|34761.4|34753.4|34746.4|20
1744974300000|2025-04-18 11:05:00|34758.4|34751.4|34758.4|34751.4|34760.9|34753.9|34758.4|34751.4|11
1744974900000|2025-04-18 11:15:00|34755.9|34748.9|34750.9|34743.9|34758.4|34751.4|34750.9|34743.9|3
1744975200000|2025-04-18 11:20:00|34748.4|34741.4|34748.4|34741.4|34748.4|34741.4|34745.9|34738.9|1
1744975500000|2025-04-18 11:25:00|34745.9|34738.9|34703.4|34696.4|34748.4|34741.4|34703.4|34696.4|81
1744975800000|2025-04-18 11:30:00|34705.9|34698.9|34708.4|34701.4|34713.4|34706.4|34705.9|34698.9|12
1744976100000|2025-04-18 11:35:00|34705.9|34698.9|34705.9|34698.9|34708.4|34701.4|34695.9|34688.9|15
1744976400000|2025-04-18 11:40:00|34708.4|34701.4|34683.4|34676.4|34708.4|34701.4|34680.9|34673.9|30
1744976700000|2025-04-18 11:45:00|34680.9|34673.9|34648.4|34641.4|34688.4|34681.4|34648.4|34641.4|126
1744977000000|2025-04-18 11:50:00|34650.9|34643.9|34643.4|34636.4|34650.9|34643.9|34625.9|34618.9|116
1744977300000|2025-04-18 11:55:00|34640.9|34633.9|34668.4|34661.4|34670.9|34663.9|34640.9|34633.9|39
1744977600000|2025-04-18 12:00:00|34670.9|34663.9|34673.4|34666.4|34685.9|34678.9|34665.9|34658.9|31
1744977900000|2025-04-18 12:05:00|34675.9|34668.9|34673.4|34666.4|34683.4|34676.4|34673.4|34666.4|3
1744978200000|2025-04-18 12:10:00|34675.9|34668.9|34658.4|34651.4|34678.4|34671.4|34658.4|34651.4|1
1744978500000|2025-04-18 12:15:00|34660.9|34653.9|34663.4|34656.4|34665.9|34658.9|34648.4|34641.4|9
1744978800000|2025-04-18 12:20:00|34665.9|34658.9|34668.4|34661.4|34668.4|34661.4|34663.4|34656.4|0
1744979100000|2025-04-18 12:25:00|34670.9|34663.9|34683.4|34676.4|34683.4|34676.4|34670.9|34663.9|9
1744979400000|2025-04-18 12:30:00|34680.9|34673.9|34688.4|34681.4|34693.4|34686.4|34680.9|34673.9|3
1744979700000|2025-04-18 12:35:00|34690.9|34683.9|34683.4|34676.4|34698.4|34691.4|34680.9|34673.9|7
1744980000000|2025-04-18 12:40:00|34685.9|34678.9|34688.4|34681.4|34703.4|34696.4|34683.4|34676.4|4
1744980300000|2025-04-18 12:45:00|34690.9|34683.9|34688.4|34681.4|34703.4|34696.4|34688.4|34681.4|11
1744980600000|2025-04-18 12:50:00|34690.9|34683.9|34693.4|34686.4|34693.4|34686.4|34688.4|34681.4|5
1744980900000|2025-04-18 12:55:00|34695.9|34688.9|34683.4|34676.4|34698.4|34691.4|34683.4|34676.4|2
1744981200000|2025-04-18 13:00:00|34685.9|34678.9|34678.4|34671.4|34688.4|34681.4|34678.4|34671.4|2
1744981500000|2025-04-18 13:05:00|34680.9|34673.9|34678.4|34671.4|34683.4|34676.4|34675.9|34668.9|15
1744981800000|2025-04-18 13:10:00|34680.9|34673.9|34695.9|34688.9|34698.4|34691.4|34680.9|34673.9|8
1744982100000|2025-04-18 13:15:00|34693.4|34686.4|34688.4|34681.4|34693.4|34686.4|34685.9|34678.9|12
1744982400000|2025-04-18 13:20:00|34685.9|34678.9|34698.4|34691.4|34698.4|34691.4|34683.4|34676.4|5
1744982700000|2025-04-18 13:25:00|34695.9|34688.9|34698.4|34691.4|34698.4|34691.4|34688.4|34681.4|1
1744983000000|2025-04-18 13:30:00|34695.9|34688.9|34693.4|34686.4|34698.4|34691.4|34693.4|34686.4|1
1744983300000|2025-04-18 13:35:00|34695.9|34688.9|34695.9|34688.9|34695.9|34688.9|34693.4|34686.4|1
1744983600000|2025-04-18 13:40:00|34693.4|34686.4|34693.4|34686.4|34693.4|34686.4|34690.9|34683.9|1
1744983900000|2025-04-18 13:45:00|34695.9|34688.9|34693.4|34686.4|34695.9|34688.9|34688.4|34681.4|1
1744984200000|2025-04-18 13:50:00|34695.9|34688.9|34693.4|34686.4|34695.9|34688.9|34688.4|34681.4|0
1744984500000|2025-04-18 13:55:00|34690.9|34683.9|34688.4|34681.4|34690.9|34683.9|34688.4|34681.4|0
1744984800000|2025-04-18 14:00:00|34690.9|34683.9|34690.9|34683.9|34690.9|34683.9|34690.9|34683.9|0
1744985100000|2025-04-18 14:05:00|34688.4|34681.4|34690.9|34683.9|34690.9|34683.9|34688.4|34681.4|0
1744985400000|2025-04-18 14:10:00|34688.4|34681.4|34688.4|34681.4|34690.9|34683.9|34685.9|34678.9|2
1744985700000|2025-04-18 14:15:00|||||||||3
1744986000000|2025-04-18 14:20:00|34690.9|34683.9|34698.4|34691.4|34698.4|34691.4|34690.9|34683.9|4
1744986300000|2025-04-18 14:25:00|34700.9|34693.9|34703.4|34696.4|34703.4|34696.4|34700.9|34693.9|1
1744986600000|2025-04-18 14:30:00|34705.9|34698.9|34733.4|34726.4|34738.4|34731.4|34705.9|34698.9|35
1744986900000|2025-04-18 14:35:00|34730.9|34723.9|34723.4|34716.4|34730.9|34723.9|34715.9|34708.9|18
1744987500000|2025-04-18 14:45:00|34720.9|34713.9|34718.4|34711.4|34720.9|34713.9|34718.4|34711.4|0
1744987800000|2025-04-18 14:50:00|34720.9|34713.9|34723.4|34716.4|34723.4|34716.4|34720.9|34713.9|6
1744988100000|2025-04-18 14:55:00|34720.9|34713.9|34720.9|34713.9|34723.4|34716.4|34718.4|34711.4|1
1744988400000|2025-04-18 15:00:00|34723.4|34716.4|34723.4|34716.4|34723.4|34716.4|34723.4|34716.4|1
1744988700000|2025-04-18 15:05:00|34720.9|34713.9|34715.9|34708.9|34720.9|34713.9|34715.9|34708.9|1
1744989000000|2025-04-18 15:10:00|34710.9|34703.9|34705.9|34698.9|34710.9|34703.9|34705.9|34698.9|15
1744989300000|2025-04-18 15:15:00|34708.4|34701.4|34693.4|34686.4|34708.4|34701.4|34690.9|34683.9|25
1744989600000|2025-04-18 15:20:00|34690.9|34683.9|34693.4|34686.4|34698.4|34691.4|34690.9|34683.9|9
1744989900000|2025-04-18 15:25:00|34695.9|34688.9|34703.4|34696.4|34703.4|34696.4|34693.4|34686.4|9
1744990200000|2025-04-18 15:30:00|34700.9|34693.9|34703.4|34696.4|34703.4|34696.4|34700.9|34693.9|0
1744990500000|2025-04-18 15:35:00|34700.9|34693.9|34690.9|34683.9|34700.9|34693.9|34690.9|34683.9|7
1744990800000|2025-04-18 15:40:00|34693.4|34686.4|34690.9|34683.9|34693.4|34686.4|34688.4|34681.4|0
1744991100000|2025-04-18 15:45:00|34688.4|34681.4|34688.4|34681.4|34688.4|34681.4|34685.9|34678.9|0
1744991400000|2025-04-18 15:50:00|34685.9|34678.9|34665.9|34658.9|34685.9|34678.9|34663.4|34656.4|16
1744991700000|2025-04-18 15:55:00|34663.4|34656.4|34598.4|34591.4|34665.9|34658.9|34595.9|34588.9|47
1744992000000|2025-04-18 16:00:00|34600.9|34593.9|34643.4|34636.4|34648.4|34641.4|34600.9|34593.9|64
1744992300000|2025-04-18 16:05:00|34640.9|34633.9|34648.4|34641.4|34653.4|34646.4|34638.4|34631.4|19
1744992600000|2025-04-18 16:10:00|34650.9|34643.9|34658.4|34651.4|34668.4|34661.4|34650.9|34643.9|18
1744992900000|2025-04-18 16:15:00|34660.9|34653.9|34655.9|34648.9|34668.4|34661.4|34655.9|34648.9|6
1744993200000|2025-04-18 16:20:00|34658.4|34651.4|34658.4|34651.4|34658.4|34651.4|34655.9|34648.9|0
1744993500000|2025-04-18 16:25:00|34655.9|34648.9|34645.9|34638.9|34655.9|34648.9|34645.9|34638.9|4
1744993800000|2025-04-18 16:30:00|34648.4|34641.4|34655.9|34648.9|34658.4|34651.4|34648.4|34641.4|9
1744994100000|2025-04-18 16:35:00|34658.4|34651.4|34660.9|34653.9|34673.4|34666.4|34658.4|34651.4|7
1744994400000|2025-04-18 16:40:00|34663.4|34656.4|34668.4|34661.4|34668.4|34661.4|34663.4|34656.4|1
1744994700000|2025-04-18 16:45:00|34670.9|34663.9|34673.4|34666.4|34685.9|34678.9|34668.4|34661.4|15
1744995000000|2025-04-18 16:50:00|34675.9|34668.9|34675.9|34668.9|34678.4|34671.4|34673.4|34666.4|2
1744995300000|2025-04-18 16:55:00|34673.4|34666.4|34675.9|34668.9|34675.9|34668.9|34673.4|34666.4|0
1744995600000|2025-04-18 17:00:00|34678.4|34671.4|34728.4|34721.4|34730.9|34723.9|34673.4|34666.4|136
1744995900000|2025-04-18 17:05:00|34725.9|34718.9|34703.4|34696.4|34725.9|34718.9|34685.9|34678.9|24
1744996200000|2025-04-18 17:10:00|34705.9|34698.9|34688.4|34681.4|34708.4|34701.4|34683.4|34676.4|21
1744996800000|2025-04-18 17:20:00|34685.9|34678.9|34693.4|34686.4|34698.4|34691.4|34680.9|34673.9|17
1744997100000|2025-04-18 17:25:00|34690.9|34683.9|34620.9|34613.9|34690.9|34683.9|34608.4|34601.4|77
1744997400000|2025-04-18 17:30:00|34618.4|34611.4|34628.4|34621.4|34630.9|34623.9|34618.4|34611.4|0
1744997700000|2025-04-18 17:35:00|34630.9|34623.9|34628.4|34621.4|34640.9|34633.9|34625.9|34618.9|0
1744998000000|2025-04-18 17:40:00|34630.9|34623.9|34633.4|34626.4|34638.4|34631.4|34628.4|34621.4|0
1744998300000|2025-04-18 17:45:00|34645.9|34638.9|34640.9|34633.9|34645.9|34638.9|34633.4|34626.4|10
1744998600000|2025-04-18 17:50:00|34638.4|34631.4|34638.4|34631.4|34638.4|34631.4|34638.4|34631.4|0
1744998900000|2025-04-18 17:55:00|34640.9|34633.9|34640.9|34633.9|34645.9|34638.9|34640.9|34633.9|1
1744999200000|2025-04-18 18:00:00|34643.4|34636.4|34648.4|34641.4|34648.4|34641.4|34643.4|34636.4|1
1744999500000|2025-04-18 18:05:00|34650.9|34643.9|34645.9|34638.9|34650.9|34643.9|34643.4|34636.4|2
1744999800000|2025-04-18 18:10:00|34643.4|34636.4|34645.9|34638.9|34645.9|34638.9|34643.4|34636.4|0
1745001600000|2025-04-18 18:40:00|34643.4|34636.4|34650.9|34643.9|34650.9|34643.9|34643.4|34636.4|4
1745001900000|2025-04-18 18:45:00|34648.4|34641.4|34648.4|34641.4|34648.4|34641.4|34648.4|34641.4|0
1745002800000|2025-04-18 19:00:00|34650.9|34643.9|34650.9|34643.9|34650.9|34643.9|34650.9|34643.9|3
1745003100000|2025-04-18 19:05:00|34653.4|34646.4|34653.4|34646.4|34653.4|34646.4|34653.4|34646.4|0
1745003400000|2025-04-18 19:10:00|34650.9|34643.9|34648.4|34641.4|34650.9|34643.9|34648.4|34641.4|0
1745003700000|2025-04-18 19:15:00|34645.9|34638.9|34630.9|34623.9|34648.4|34641.4|34628.4|34621.4|25
1745004300000|2025-04-18 19:25:00|34633.4|34626.4|34633.4|34626.4|34633.4|34626.4|34633.4|34626.4|0
1745004600000|2025-04-18 19:30:00|34635.9|34628.9|34650.9|34643.9|34650.9|34643.9|34635.9|34628.9|14
1745004900000|2025-04-18 19:35:00|34653.4|34646.4|34665.9|34658.9|34665.9|34658.9|34653.4|34646.4|2
1745005200000|2025-04-18 19:40:00|34663.4|34656.4|34660.9|34653.9|34663.4|34656.4|34658.4|34651.4|0
1745005500000|2025-04-18 19:45:00|34658.4|34651.4|34653.4|34646.4|34658.4|34651.4|34645.9|34638.9|18
1745005800000|2025-04-18 19:50:00|34655.9|34648.9|34653.4|34646.4|34658.4|34651.4|34653.4|34646.4|0
1745006100000|2025-04-18 19:55:00|34648.4|34641.4|34645.9|34638.9|34648.4|34641.4|34638.4|34631.4|40
1745006400000|2025-04-18 20:00:00|34640.9|34633.9|34638.4|34631.4|34645.9|34638.9|34638.4|34631.4|22
1745006700000|2025-04-18 20:05:00|34640.9|34633.9|34638.4|34631.4|34643.4|34636.4|34635.9|34628.9|6
1745007000000|2025-04-18 20:10:00|34630.9|34623.9|34635.9|34628.9|34640.9|34633.9|34628.4|34621.4|28
1745007300000|2025-04-18 20:15:00|34638.4|34631.4|34638.4|34631.4|34638.4|34631.4|34635.9|34628.9|0
1745007600000|2025-04-18 20:20:00|34643.4|34636.4|34635.9|34628.9|34643.4|34636.4|34635.9|34628.9|11
1745007900000|2025-04-18 20:25:00|34640.9|34633.9|34648.4|34641.4|34648.4|34641.4|34640.9|34633.9|5
1745008200000|2025-04-18 20:30:00|34650.9|34643.9|34628.4|34621.4|34650.9|34643.9|34628.4|34621.4|23
1745008500000|2025-04-18 20:35:00|34635.9|34628.9|34625.9|34618.9|34635.9|34628.9|34625.9|34618.9|7
1745008800000|2025-04-18 20:40:00|34628.4|34621.4|34645.9|34638.9|34660.9|34653.9|34625.9|34618.9|17
1745009100000|2025-04-18 20:45:00|34648.4|34641.4|34620.9|34613.9|34648.4|34641.4|34620.9|34613.9|17
1745009400000|2025-04-18 20:50:00|34623.4|34616.4|34618.4|34611.4|34635.9|34628.9|34618.4|34611.4|7
1745009700000|2025-04-18 20:55:00|34620.9|34613.9|34635.9|34628.9|34643.4|34636.4|34610.9|34603.9|18
1745186400000|2025-04-20 22:00:00|34427.4|34412.4|34392.4|34377.4|34497.4|34482.4|34337.4|34322.4|151
1745186700000|2025-04-20 22:05:00|34404.9|34389.9|34377.4|34362.4|34404.9|34389.9|34317.4|34302.4|76
1745187000000|2025-04-20 22:10:00|34374.9|34359.9|34397.4|34382.4|34404.9|34389.9|34347.4|34332.4|51
1745187300000|2025-04-20 22:15:00|34399.9|34384.9|34412.4|34397.4|34422.4|34407.4|34397.4|34382.4|12
1745187600000|2025-04-20 22:20:00|34409.9|34394.9|34367.4|34352.4|34409.9|34394.9|34357.4|34342.4|22
1745187900000|2025-04-20 22:25:00|34369.9|34354.9|34397.4|34382.4|34412.4|34397.4|34367.4|34352.4|32
1745188200000|2025-04-20 22:30:00|34399.9|34384.9|34384.9|34369.9|34412.4|34397.4|34372.4|34357.4|14
1745188500000|2025-04-20 22:35:00|34382.4|34367.4|34382.4|34367.4|34399.9|34384.9|34379.9|34364.9|8
1745188800000|2025-04-20 22:40:00|34379.9|34364.9|34364.9|34349.9|34379.9|34364.9|34347.4|34332.4|18
1745189100000|2025-04-20 22:45:00|34362.4|34347.4|34369.9|34354.9|34374.9|34359.9|34357.4|34342.4|0
1745189400000|2025-04-20 22:50:00|34372.4|34357.4|34412.4|34397.4|34427.4|34412.4|34372.4|34357.4|36
1745189700000|2025-04-20 22:55:00|34409.9|34394.9|34432.4|34417.4|34444.9|34429.9|34407.4|34392.4|65
1745190000000|2025-04-20 23:00:00|34429.9|34414.9|34472.4|34457.4|34482.4|34467.4|34409.9|34394.9|38
1745190300000|2025-04-20 23:05:00|34469.9|34454.9|34494.9|34479.9|34497.4|34482.4|34467.4|34452.4|26
1745190600000|2025-04-20 23:10:00|34492.4|34477.4|34489.9|34474.9|34492.4|34477.4|34477.4|34462.4|14
1745190900000|2025-04-20 23:15:00|34492.4|34477.4|34494.9|34479.9|34497.4|34482.4|34484.9|34469.9|8
1745191200000|2025-04-20 23:20:00|34497.4|34482.4|34442.4|34427.4|34514.9|34499.9|34432.4|34417.4|47
1745191500000|2025-04-20 23:25:00|34444.9|34429.9|34442.4|34427.4|34459.9|34444.9|34429.9|34414.9|38
1745191800000|2025-04-20 23:30:00|34444.9|34429.9|34468.4|34461.4|34493.4|34486.4|34442.4|34427.4|2813
1745192100000|2025-04-20 23:35:00|34465.9|34458.9|34460.9|34453.9|34488.4|34481.4|34443.4|34436.4|118
1745192400000|2025-04-20 23:40:00|34458.4|34451.4|34458.4|34451.4|34465.9|34458.9|34425.9|34418.9|170
1745192700000|2025-04-20 23:45:00|34455.9|34448.9|34443.4|34436.4|34518.4|34511.4|34423.4|34416.4|244
1745193000000|2025-04-20 23:50:00|34440.9|34433.9|34505.9|34498.9|34508.4|34501.4|34440.9|34433.9|122
1745193300000|2025-04-20 23:55:00|34508.4|34501.4|34518.4|34511.4|34520.9|34513.9|34490.9|34483.9|132
1745193600000|2025-04-21 00:00:00|34515.9|34508.9|34485.9|34478.9|34548.4|34541.4|34398.4|34391.4|1000
1745193900000|2025-04-21 00:05:00|34488.4|34481.4|34528.4|34521.4|34570.9|34563.9|34458.4|34451.4|334
1745194200000|2025-04-21 00:10:00|34530.9|34523.9|34603.4|34596.4|34605.9|34598.9|34520.9|34513.9|566
1745194500000|2025-04-21 00:15:00|34605.9|34598.9|34533.4|34526.4|34605.9|34598.9|34523.4|34516.4|187
1745194800000|2025-04-21 00:20:00|34530.9|34523.9|34523.4|34516.4|34558.4|34551.4|34515.9|34508.9|138
1745195100000|2025-04-21 00:25:00|34520.9|34513.9|34518.4|34511.4|34530.9|34523.9|34483.4|34476.4|143
1745195400000|2025-04-21 00:30:00|34520.9|34513.9|34538.4|34531.4|34558.4|34551.4|34480.9|34473.9|94
1745195700000|2025-04-21 00:35:00|34540.9|34533.9|34498.4|34491.4|34550.9|34543.9|34465.9|34458.9|123
1745196000000|2025-04-21 00:40:00|34500.9|34493.9|34493.4|34486.4|34540.9|34533.9|34490.9|34483.9|68
1745196300000|2025-04-21 00:45:00|34495.9|34488.9|34453.4|34446.4|34495.9|34488.9|34433.4|34426.4|132
1745196600000|2025-04-21 00:50:00|34455.9|34448.9|34385.9|34378.9|34458.4|34451.4|34385.9|34378.9|153
1745196900000|2025-04-21 00:55:00|34383.4|34376.4|34355.9|34348.9|34388.4|34381.4|34338.4|34331.4|370
1745197200000|2025-04-21 01:00:00|34358.4|34351.4|34363.4|34356.4|34405.9|34398.9|34353.4|34346.4|171
1745197500000|2025-04-21 01:05:00|34360.9|34353.9|34315.9|34308.9|34363.4|34356.4|34290.9|34283.9|205
1745197800000|2025-04-21 01:10:00|34313.4|34306.4|34310.9|34303.9|34335.9|34328.9|34290.9|34283.9|146
1745198100000|2025-04-21 01:15:00|34313.4|34306.4|34315.9|34308.9|34333.4|34326.4|34290.9|34283.9|107
1745198400000|2025-04-21 01:20:00|34313.4|34306.4|34330.9|34323.9|34350.9|34343.9|34305.9|34298.9|86
1745198700000|2025-04-21 01:25:00|34335.9|34328.9|34363.4|34356.4|34370.9|34363.9|34328.4|34321.4|152
1745199000000|2025-04-21 01:30:00|34365.9|34358.9|34383.4|34376.4|34393.4|34386.4|34355.9|34348.9|116
1745199300000|2025-04-21 01:35:00|34385.9|34378.9|34425.9|34418.9|34425.9|34418.9|34378.4|34371.4|86
1745199600000|2025-04-21 01:40:00|34430.9|34423.9|34418.4|34411.4|34435.9|34428.9|34400.9|34393.9|85
1745199900000|2025-04-21 01:45:00|34415.9|34408.9|34410.9|34403.9|34423.4|34416.4|34398.4|34391.4|36
1745200200000|2025-04-21 01:50:00|34408.4|34401.4|34375.9|34368.9|34410.9|34403.9|34340.9|34333.9|105
1745200500000|2025-04-21 01:55:00|34378.4|34371.4|34385.9|34378.9|34410.9|34403.9|34370.9|34363.9|47
1745200800000|2025-04-21 02:00:00|34383.4|34376.4|34390.9|34383.9|34390.9|34383.9|34358.4|34351.4|51
1745201100000|2025-04-21 02:05:00|34393.4|34386.4|34398.4|34391.4|34418.4|34411.4|34385.9|34378.9|94
1745201400000|2025-04-21 02:10:00|34395.9|34388.9|34373.4|34366.4|34400.9|34393.9|34360.9|34353.9|28
1745201700000|2025-04-21 02:15:00|34370.9|34363.9|34335.9|34328.9|34385.9|34378.9|34330.9|34323.9|74
1745202000000|2025-04-21 02:20:00|34338.4|34331.4|34313.4|34306.4|34345.9|34338.9|34305.9|34298.9|90
1745202300000|2025-04-21 02:25:00|34310.9|34303.9|34305.9|34298.9|34320.9|34313.9|34298.4|34291.4|65
1745202600000|2025-04-21 02:30:00|34303.4|34296.4|34313.4|34306.4|34338.4|34331.4|34295.9|34288.9|39
1745202900000|2025-04-21 02:35:00|34310.9|34303.9|34238.4|34231.4|34313.4|34306.4|34230.9|34223.9|270
1745203200000|2025-04-21 02:40:00|34240.9|34233.9|34238.4|34231.4|34253.4|34246.4|34228.4|34221.4|57
1745203500000|2025-04-21 02:45:00|34240.9|34233.9|34225.9|34218.9|34243.4|34236.4|34213.4|34206.4|171
1745203800000|2025-04-21 02:50:00|34228.4|34221.4|34255.9|34248.9|34263.4|34256.4|34228.4|34221.4|92
1745204100000|2025-04-21 02:55:00|34253.4|34246.4|34260.9|34253.9|34263.4|34256.4|34248.4|34241.4|38
1745204400000|2025-04-21 03:00:00|34253.4|34246.4|34250.9|34243.9|34270.9|34263.9|34243.4|34236.4|87
1745204700000|2025-04-21 03:05:00|34248.4|34241.4|34245.9|34238.9|34255.9|34248.9|34230.9|34223.9|29
1745205000000|2025-04-21 03:10:00|34243.4|34236.4|34258.4|34251.4|34260.9|34253.9|34240.9|34233.9|24
1745205300000|2025-04-21 03:15:00|34260.9|34253.9|34268.4|34261.4|34270.9|34263.9|34258.4|34251.4|34
1745205600000|2025-04-21 03:20:00|34263.4|34256.4|34255.9|34248.9|34270.9|34263.9|34248.4|34241.4|28
1745205900000|2025-04-21 03:25:00|34253.4|34246.4|34260.9|34253.9|34270.9|34263.9|34245.9|34238.9|54
1745206200000|2025-04-21 03:30:00|34258.4|34251.4|34238.4|34231.4|34263.4|34256.4|34213.4|34206.4|149
1745206500000|2025-04-21 03:35:00|34240.9|34233.9|34238.4|34231.4|34250.9|34243.9|34218.4|34211.4|100
1745206800000|2025-04-21 03:40:00|34240.9|34233.9|34270.9|34263.9|34278.4|34271.4|34230.9|34223.9|165
1745207100000|2025-04-21 03:45:00|34273.4|34266.4|34275.9|34268.9|34303.4|34296.4|34273.4|34266.4|65
1745207400000|2025-04-21 03:50:00|34273.4|34266.4|34233.4|34226.4|34275.9|34268.9|34233.4|34226.4|39
1745207700000|2025-04-21 03:55:00|34235.9|34228.9|34285.9|34278.9|34285.9|34278.9|34233.4|34226.4|53
1745208000000|2025-04-21 04:00:00|34283.4|34276.4|34303.4|34296.4|34320.9|34313.9|34283.4|34276.4|124
1745208300000|2025-04-21 04:05:00|34305.9|34298.9|34335.9|34328.9|34338.4|34331.4|34300.9|34293.9|94
1745208600000|2025-04-21 04:10:00|34338.4|34331.4|34303.4|34296.4|34338.4|34331.4|34300.9|34293.9|92
1745208900000|2025-04-21 04:15:00|34300.9|34293.9|34313.4|34306.4|34315.9|34308.9|34288.4|34281.4|54
1745209200000|2025-04-21 04:20:00|34315.9|34308.9|34318.4|34311.4|34320.9|34313.9|34300.9|34293.9|53
1745209500000|2025-04-21 04:25:00|34315.9|34308.9|34320.9|34313.9|34330.9|34323.9|34300.9|34293.9|46
1745209800000|2025-04-21 04:30:00|34323.4|34316.4|34315.9|34308.9|34330.9|34323.9|34295.9|34288.9|52
1745210100000|2025-04-21 04:35:00|34313.4|34306.4|34283.4|34276.4|34315.9|34308.9|34278.4|34271.4|42
1745210400000|2025-04-21 04:40:00|34285.9|34278.9|34283.4|34276.4|34293.4|34286.4|34275.9|34268.9|27
1745210700000|2025-04-21 04:45:00|34280.9|34273.9|34278.4|34271.4|34280.9|34273.9|34258.4|34251.4|45
1745211000000|2025-04-21 04:50:00|34280.9|34273.9|34295.9|34288.9|34300.9|34293.9|34275.9|34268.9|35
1745211300000|2025-04-21 04:55:00|34298.4|34291.4|34283.4|34276.4|34305.9|34298.9|34278.4|34271.4|70
1745211600000|2025-04-21 05:00:00|34285.9|34278.9|34290.9|34283.9|34300.9|34293.9|34273.4|34266.4|63
1745211900000|2025-04-21 05:05:00|34293.4|34286.4|34275.9|34268.9|34298.4|34291.4|34265.9|34258.9|81
1745212200000|2025-04-21 05:10:00|34278.4|34271.4|34298.4|34291.4|34305.9|34298.9|34278.4|34271.4|43
1745212500000|2025-04-21 05:15:00|34295.9|34288.9|34305.9|34298.9|34315.9|34308.9|34290.9|34283.9|43
1745212800000|2025-04-21 05:20:00|34308.4|34301.4|34293.4|34286.4|34308.4|34301.4|34278.4|34271.4|55
1745213100000|2025-04-21 05:25:00|34295.9|34288.9|34290.9|34283.9|34298.4|34291.4|34275.9|34268.9|38
1745213400000|2025-04-21 05:30:00|34293.4|34286.4|34270.9|34263.9|34298.4|34291.4|34270.9|34263.9|36
1745213700000|2025-04-21 05:35:00|34268.4|34261.4|34260.9|34253.9|34270.9|34263.9|34245.9|34238.9|83
1745214000000|2025-04-21 05:40:00|34263.4|34256.4|34325.9|34318.9|34330.9|34323.9|34263.4|34256.4|68
1745214300000|2025-04-21 05:45:00|34328.4|34321.4|34330.9|34323.9|34330.9|34323.9|34305.9|34298.9|53
1745214600000|2025-04-21 05:50:00|34328.4|34321.4|34328.4|34321.4|34340.9|34333.9|34323.4|34316.4|50
1745214900000|2025-04-21 05:55:00|34325.9|34318.9|34323.4|34316.4|34333.4|34326.4|34318.4|34311.4|45
1745215200000|2025-04-21 06:00:00|34320.9|34313.9|34328.4|34321.4|34345.9|34338.9|34315.9|34308.9|63
1745215500000|2025-04-21 06:05:00|34325.9|34318.9|34370.9|34363.9|34375.9|34368.9|34325.9|34318.9|170
1745215800000|2025-04-21 06:10:00|34373.4|34366.4|34350.9|34343.9|34373.4|34366.4|34348.4|34341.4|106
1745216100000|2025-04-21 06:15:00|34348.4|34341.4|34315.9|34308.9|34360.9|34353.9|34315.9|34308.9|124
1745216400000|2025-04-21 06:20:00|34318.4|34311.4|34308.4|34301.4|34320.9|34313.9|34305.9|34298.9|240
1745216700000|2025-04-21 06:25:00|34305.9|34298.9|34288.4|34281.4|34308.4|34301.4|34280.9|34273.9|260
1745217000000|2025-04-21 06:30:00|34290.9|34283.9|34258.4|34251.4|34290.9|34283.9|34245.9|34238.9|426
1745217300000|2025-04-21 06:35:00|34260.9|34253.9|34243.4|34236.4|34265.9|34258.9|34230.9|34223.9|146
1745217600000|2025-04-21 06:40:00|34240.9|34233.9|34238.4|34231.4|34248.4|34241.4|34198.4|34191.4|297
1745217900000|2025-04-21 06:45:00|34233.4|34226.4|34198.4|34191.4|34238.4|34231.4|34190.9|34183.9|366
1745218200000|2025-04-21 06:50:00|34200.9|34193.9|34245.9|34238.9|34245.9|34238.9|34200.9|34193.9|183
1745218500000|2025-04-21 06:55:00|34243.4|34236.4|34245.9|34238.9|34253.4|34246.4|34240.9|34233.9|55
1745218800000|2025-04-21 07:00:00|34250.9|34243.9|34218.4|34211.4|34260.9|34253.9|34218.4|34211.4|103
1745219100000|2025-04-21 07:05:00|34215.9|34208.9|34195.9|34188.9|34228.4|34221.4|34195.9|34188.9|73
1745219400000|2025-04-21 07:10:00|34193.4|34186.4|34160.9|34153.9|34195.9|34188.9|34160.9|34153.9|148
1745219700000|2025-04-21 07:15:00|34165.9|34158.9|34175.9|34168.9|34183.4|34176.4|34160.9|34153.9|38
1745220000000|2025-04-21 07:20:00|34183.4|34176.4|34185.9|34178.9|34188.4|34181.4|34155.9|34148.9|28
1745220300000|2025-04-21 07:25:00|34188.4|34181.4|34175.9|34168.9|34200.9|34193.9|34170.9|34163.9|15
1745220600000|2025-04-21 07:30:00|34178.4|34171.4|34188.4|34181.4|34190.9|34183.9|34173.4|34166.4|15
1745220900000|2025-04-21 07:35:00|34190.9|34183.9|34168.4|34161.4|34190.9|34183.9|34168.4|34161.4|10
1745221200000|2025-04-21 07:40:00|34165.9|34158.9|34170.9|34163.9|34170.9|34163.9|34150.9|34143.9|84
1745221500000|2025-04-21 07:45:00|34165.9|34158.9|34185.9|34178.9|34195.9|34188.9|34163.4|34156.4|39
1745221800000|2025-04-21 07:50:00|34183.4|34176.4|34178.4|34171.4|34188.4|34181.4|34170.9|34163.9|18
1745222100000|2025-04-21 07:55:00|34180.9|34173.9|34145.9|34138.9|34190.9|34183.9|34138.4|34131.4|70
1745222400000|2025-04-21 08:00:00|34150.9|34143.9|34210.9|34203.9|34215.9|34208.9|34128.4|34121.4|177
1745222700000|2025-04-21 08:05:00|34208.4|34201.4|34178.4|34171.4|34210.9|34203.9|34178.4|34171.4|20
1745223000000|2025-04-21 08:10:00|34175.9|34168.9|34180.9|34173.9|34188.4|34181.4|34168.4|34161.4|18
1745223300000|2025-04-21 08:15:00|34178.4|34171.4|34173.4|34166.4|34195.9|34188.9|34155.9|34148.9|7
1745223600000|2025-04-21 08:20:00|34175.9|34168.9|34188.4|34181.4|34208.4|34201.4|34168.4|34161.4|11
1745223900000|2025-04-21 08:25:00|34185.9|34178.9|34183.4|34176.4|34198.4|34191.4|34180.9|34173.9|5
1745224200000|2025-04-21 08:30:00|34185.9|34178.9|34198.4|34191.4|34205.9|34198.9|34183.4|34176.4|7
1745224500000|2025-04-21 08:35:00|34200.9|34193.9|34193.4|34186.4|34200.9|34193.9|34180.9|34173.9|3
1745224800000|2025-04-21 08:40:00|34190.9|34183.9|34193.4|34186.4|34195.9|34188.9|34178.4|34171.4|4
1745225100000|2025-04-21 08:45:00|34190.9|34183.9|34193.4|34186.4|34195.9|34188.9|34178.4|34171.4|12
1745225400000|2025-04-21 08:50:00|34190.9|34183.9|34173.4|34166.4|34198.4|34191.4|34173.4|34166.4|8
1745225700000|2025-04-21 08:55:00|34175.9|34168.9|34188.4|34181.4|34190.9|34183.9|34168.4|34161.4|2
1745226000000|2025-04-21 09:00:00|34190.9|34183.9|34195.9|34188.9|34200.9|34193.9|34183.4|34176.4|8
1745226300000|2025-04-21 09:05:00|34193.4|34186.4|34203.4|34196.4|34210.9|34203.9|34193.4|34186.4|7
1745226600000|2025-04-21 09:10:00|34200.9|34193.9|34178.4|34171.4|34200.9|34193.9|34160.9|34153.9|19
1745226900000|2025-04-21 09:15:00|34180.9|34173.9|34158.4|34151.4|34180.9|34173.9|34153.4|34146.4|2
1745227200000|2025-04-21 09:20:00|34155.9|34148.9|34180.9|34173.9|34183.4|34176.4|34153.4|34146.4|12
1745227500000|2025-04-21 09:25:00|34185.9|34178.9|34203.4|34196.4|34220.9|34213.9|34183.4|34176.4|35
1745227800000|2025-04-21 09:30:00|34200.9|34193.9|34180.9|34173.9|34205.9|34198.9|34178.4|34171.4|12
1745228100000|2025-04-21 09:35:00|34183.4|34176.4|34178.4|34171.4|34193.4|34186.4|34178.4|34171.4|3
1745228400000|2025-04-21 09:40:00|34180.9|34173.9|34158.4|34151.4|34183.4|34176.4|34155.9|34148.9|19
1745228700000|2025-04-21 09:45:00|34155.9|34148.9|34183.4|34176.4|34185.9|34178.9|34153.4|34146.4|5
1745229000000|2025-04-21 09:50:00|34185.9|34178.9|34193.4|34186.4|34195.9|34188.9|34178.4|34171.4|8
1745229300000|2025-04-21 09:55:00|34195.9|34188.9|34193.4|34186.4|34195.9|34188.9|34180.9|34173.9|6
1745229600000|2025-04-21 10:00:00|34195.9|34188.9|34200.9|34193.9|34213.4|34206.4|34193.4|34186.4|7
1745229900000|2025-04-21 10:05:00|34203.4|34196.4|34200.9|34193.9|34213.4|34206.4|34195.9|34188.9|8
1745230200000|2025-04-21 10:10:00|34198.4|34191.4|34208.4|34201.4|34223.4|34216.4|34195.9|34188.9|3
1745230500000|2025-04-21 10:15:00|34210.9|34203.9|34208.4|34201.4|34213.4|34206.4|34200.9|34193.9|4
1745230800000|2025-04-21 10:20:00|34210.9|34203.9|34218.4|34211.4|34220.9|34213.9|34208.4|34201.4|21
1745231100000|2025-04-21 10:25:00|34220.9|34213.9|34198.4|34191.4|34220.9|34213.9|34193.4|34186.4|9
1745231400000|2025-04-21 10:30:00|34195.9|34188.9|34205.9|34198.9|34215.9|34208.9|34195.9|34188.9|3
1745231700000|2025-04-21 10:35:00|34203.4|34196.4|34233.4|34226.4|34233.4|34226.4|34203.4|34196.4|8
1745232000000|2025-04-21 10:40:00|34230.9|34223.9|34260.9|34253.9|34265.9|34258.9|34223.4|34216.4|27
1745232300000|2025-04-21 10:45:00|34258.4|34251.4|34258.4|34251.4|34263.4|34256.4|34248.4|34241.4|48
1745232600000|2025-04-21 10:50:00|34260.9|34253.9|34270.9|34263.9|34275.9|34268.9|34260.9|34253.9|26
1745232900000|2025-04-21 10:55:00|34268.4|34261.4|34290.9|34283.9|34295.9|34288.9|34268.4|34261.4|21
1745233200000|2025-04-21 11:00:00|34293.4|34286.4|34318.4|34311.4|34333.4|34326.4|34293.4|34286.4|43
1745233500000|2025-04-21 11:05:00|34320.9|34313.9|34318.4|34311.4|34330.9|34323.9|34315.9|34308.9|31
1745233800000|2025-04-21 11:10:00|34315.9|34308.9|34288.4|34281.4|34318.4|34311.4|34283.4|34276.4|28
1745234100000|2025-04-21 11:15:00|34290.9|34283.9|34253.4|34246.4|34290.9|34283.9|34248.4|34241.4|37
1745234400000|2025-04-21 11:20:00|34250.9|34243.9|34198.4|34191.4|34253.4|34246.4|34193.4|34186.4|53
1745234700000|2025-04-21 11:25:00|34195.9|34188.9|34215.9|34208.9|34223.4|34216.4|34183.4|34176.4|25
1745235000000|2025-04-21 11:30:00|34218.4|34211.4|34238.4|34231.4|34240.9|34233.9|34208.4|34201.4|34
1745235300000|2025-04-21 11:35:00|34240.9|34233.9|34213.4|34206.4|34240.9|34233.9|34213.4|34206.4|51
1745235600000|2025-04-21 11:40:00|34215.9|34208.9|34208.4|34201.4|34230.9|34223.9|34195.9|34188.9|41
1745235900000|2025-04-21 11:45:00|34205.9|34198.9|34208.4|34201.4|34215.9|34208.9|34200.9|34193.9|13
1745236200000|2025-04-21 11:50:00|34210.9|34203.9|34208.4|34201.4|34215.9|34208.9|34193.4|34186.4|7
1745236500000|2025-04-21 11:55:00|34210.9|34203.9|34228.4|34221.4|34233.4|34226.4|34205.9|34198.9|13
1745236800000|2025-04-21 12:00:00|34225.9|34218.9|34218.4|34211.4|34233.4|34226.4|34203.4|34196.4|15
1745237100000|2025-04-21 12:05:00|34215.9|34208.9|34220.9|34213.9|34230.9|34223.9|34215.9|34208.9|6
1745237400000|2025-04-21 12:10:00|34223.4|34216.4|34240.9|34233.9|34245.9|34238.9|34213.4|34206.4|11
1745237700000|2025-04-21 12:15:00|34243.4|34236.4|34225.9|34218.9|34248.4|34241.4|34220.9|34213.9|11
1745238000000|2025-04-21 12:20:00|34223.4|34216.4|34253.4|34246.4|34253.4|34246.4|34223.4|34216.4|14
1745238300000|2025-04-21 12:25:00|34250.9|34243.9|34278.4|34271.4|34278.4|34271.4|34250.9|34243.9|19
1745238600000|2025-04-21 12:30:00|34280.9|34273.9|34280.9|34273.9|34290.9|34283.9|34265.9|34258.9|14
1745238900000|2025-04-21 12:35:00|34283.4|34276.4|34318.4|34311.4|34325.9|34318.9|34283.4|34276.4|73
1745239200000|2025-04-21 12:40:00|34320.9|34313.9|34290.9|34283.9|34320.9|34313.9|34288.4|34281.4|87
1745239500000|2025-04-21 12:45:00|34288.4|34281.4|34288.4|34281.4|34300.9|34293.9|34273.4|34266.4|14
1745239800000|2025-04-21 12:50:00|34290.9|34283.9|34280.9|34273.9|34290.9|34283.9|34270.9|34263.9|41
1745240100000|2025-04-21 12:55:00|34283.4|34276.4|34273.4|34266.4|34288.4|34281.4|34270.9|34263.9|11
1745240400000|2025-04-21 13:00:00|34270.9|34263.9|34260.9|34253.9|34283.4|34276.4|34260.9|34253.9|16
1745240700000|2025-04-21 13:05:00|34263.4|34256.4|34253.4|34246.4|34270.9|34263.9|34233.4|34226.4|79
1745241000000|2025-04-21 13:10:00|34250.9|34243.9|34253.4|34246.4|34263.4|34256.4|34245.9|34238.9|35
1745241300000|2025-04-21 13:15:00|34255.9|34248.9|34263.4|34256.4|34273.4|34266.4|34253.4|34246.4|14
1745241600000|2025-04-21 13:20:00|34265.9|34258.9|34265.9|34258.9|34275.9|34268.9|34260.9|34253.9|5
1745241900000|2025-04-21 13:25:00|34270.9|34263.9|34303.4|34296.4|34310.9|34303.9|34265.9|34258.9|13
1745242200000|2025-04-21 13:30:00|34305.9|34298.9|34298.4|34291.4|34338.4|34331.4|34273.4|34266.4|109
1745242500000|2025-04-21 13:35:00|34300.9|34293.9|34295.9|34288.9|34305.9|34298.9|34215.9|34208.9|123
1745242800000|2025-04-21 13:40:00|34300.9|34293.9|34258.4|34251.4|34318.4|34311.4|34255.9|34248.9|271
1745243100000|2025-04-21 13:45:00|34260.9|34253.9|34268.4|34261.4|34283.4|34276.4|34230.9|34223.9|167
1745243400000|2025-04-21 13:50:00|34270.9|34263.9|34218.4|34211.4|34288.4|34281.4|34208.4|34201.4|48
1745243700000|2025-04-21 13:55:00|34220.9|34213.9|34178.4|34171.4|34223.4|34216.4|34178.4|34171.4|316
1745244000000|2025-04-21 14:00:00|34175.9|34168.9|34135.9|34128.9|34175.9|34168.9|34110.9|34103.9|112
1745244300000|2025-04-21 14:05:00|34138.4|34131.4|34125.9|34118.9|34145.9|34138.9|34115.9|34108.9|47
1745244600000|2025-04-21 14:10:00|34128.4|34121.4|34145.9|34138.9|34163.4|34156.4|34123.4|34116.4|85
1745244900000|2025-04-21 14:15:00|34143.4|34136.4|34075.9|34068.9|34158.4|34151.4|34048.4|34041.4|132
1745245200000|2025-04-21 14:20:00|34078.4|34071.4|34068.4|34061.4|34093.4|34086.4|34055.9|34048.9|36
1745245500000|2025-04-21 14:25:00|34070.9|34063.9|34080.9|34073.9|34108.4|34101.4|34068.4|34061.4|92
1745245800000|2025-04-21 14:30:00|34078.4|34071.4|34095.9|34088.9|34108.4|34101.4|34068.4|34061.4|79
1745246100000|2025-04-21 14:35:00|34093.4|34086.4|34168.4|34161.4|34180.9|34173.9|34093.4|34086.4|50
1745246400000|2025-04-21 14:40:00|34165.9|34158.9|34125.9|34118.9|34198.4|34191.4|34123.4|34116.4|37
1745246700000|2025-04-21 14:45:00|34123.4|34116.4|34125.9|34118.9|34168.4|34161.4|34113.4|34106.4|33
1745247000000|2025-04-21 14:50:00|34123.4|34116.4|34123.4|34116.4|34140.9|34133.9|34113.4|34106.4|40
1745247300000|2025-04-21 14:55:00|34120.9|34113.9|34118.4|34111.4|34140.9|34133.9|34095.9|34088.9|141
1745247600000|2025-04-21 15:00:00|34120.9|34113.9|34113.4|34106.4|34145.9|34138.9|34095.9|34088.9|27
1745247900000|2025-04-21 15:05:00|34115.9|34108.9|34118.4|34111.4|34138.4|34131.4|34105.9|34098.9|70
1745248200000|2025-04-21 15:10:00|34115.9|34108.9|34088.4|34081.4|34140.9|34133.9|34083.4|34076.4|83
1745248500000|2025-04-21 15:15:00|34085.9|34078.9|34123.4|34116.4|34128.4|34121.4|34080.9|34073.9|13
1745248800000|2025-04-21 15:20:00|34125.9|34118.9|34083.4|34076.4|34130.9|34123.9|34068.4|34061.4|114
1745249100000|2025-04-21 15:25:00|34088.4|34081.4|34058.4|34051.4|34090.9|34083.9|34043.4|34036.4|34
1745249400000|2025-04-21 15:30:00|34055.9|34048.9|34005.9|33998.9|34068.4|34061.4|34005.9|33998.9|82
1745249700000|2025-04-21 15:35:00|34003.4|33996.4|34015.9|34008.9|34033.4|34026.4|33993.4|33986.4|119
1745250000000|2025-04-21 15:40:00|34013.4|34006.4|33988.4|33981.4|34023.4|34016.4|33980.9|33973.9|132
1745250300000|2025-04-21 15:45:00|33985.9|33978.9|33985.9|33978.9|33998.4|33991.4|33960.9|33953.9|85
1745250600000|2025-04-21 15:50:00|33980.9|33973.9|33955.9|33948.9|33983.4|33976.4|33950.9|33943.9|68
1745250900000|2025-04-21 15:55:00|33953.4|33946.4|33943.4|33936.4|33963.4|33956.4|33933.4|33926.4|40
1745251200000|2025-04-21 16:00:00|33945.9|33938.9|33975.9|33968.9|33983.4|33976.4|33945.9|33938.9|51
1745251500000|2025-04-21 16:05:00|33973.4|33966.4|33988.4|33981.4|34000.9|33993.9|33955.9|33948.9|50
1745251800000|2025-04-21 16:10:00|33990.9|33983.9|34003.4|33996.4|34010.9|34003.9|33973.4|33966.4|22
1745252100000|2025-04-21 16:15:00|34000.9|33993.9|33968.4|33961.4|34008.4|34001.4|33958.4|33951.4|14
1745252400000|2025-04-21 16:20:00|33965.9|33958.9|33998.4|33991.4|33998.4|33991.4|33963.4|33956.4|35
1745252700000|2025-04-21 16:25:00|34000.9|33993.9|33985.9|33978.9|34005.9|33998.9|33965.9|33958.9|39
1745253000000|2025-04-21 16:30:00|33983.4|33976.4|34018.4|34011.4|34028.4|34021.4|33983.4|33976.4|61
1745253300000|2025-04-21 16:35:00|34015.9|34008.9|34053.4|34046.4|34058.4|34051.4|34015.9|34008.9|40
1745253600000|2025-04-21 16:40:00|34055.9|34048.9|34050.9|34043.9|34070.9|34063.9|34050.9|34043.9|51
1745253900000|2025-04-21 16:45:00|34053.4|34046.4|34013.4|34006.4|34060.9|34053.9|34005.9|33998.9|33
1745254200000|2025-04-21 16:50:00|34015.9|34008.9|33983.4|33976.4|34015.9|34008.9|33978.4|33971.4|18
1745254500000|2025-04-21 16:55:00|33980.9|33973.9|33960.9|33953.9|33980.9|33973.9|33950.9|33943.9|26
1745254800000|2025-04-21 17:00:00|33958.4|33951.4|33923.4|33916.4|33993.4|33986.4|33908.4|33901.4|174
1745255100000|2025-04-21 17:05:00|33920.9|33913.9|33920.9|33913.9|33928.4|33921.4|33905.9|33898.9|96
1745255400000|2025-04-21 17:10:00|33918.4|33911.4|33910.9|33903.9|33930.9|33923.9|33905.9|33898.9|42
1745255700000|2025-04-21 17:15:00|33915.9|33908.9|33923.4|33916.4|33938.4|33931.4|33900.9|33893.9|148
1745256000000|2025-04-21 17:20:00|33920.9|33913.9|33923.4|33916.4|33955.9|33948.9|33920.9|33913.9|42
1745256300000|2025-04-21 17:25:00|33920.9|33913.9|33913.4|33906.4|33948.4|33941.4|33905.9|33898.9|65
1745256600000|2025-04-21 17:30:00|33910.9|33903.9|33908.4|33901.4|33938.4|33931.4|33905.9|33898.9|79
1745256900000|2025-04-21 17:35:00|33905.9|33898.9|33898.4|33891.4|33930.9|33923.9|33898.4|33891.4|55
1745257200000|2025-04-21 17:40:00|33900.9|33893.9|33880.9|33873.9|33915.9|33908.9|33865.9|33858.9|64
1745257500000|2025-04-21 17:45:00|33883.4|33876.4|33860.9|33853.9|33893.4|33886.4|33858.4|33851.4|28
1745257800000|2025-04-21 17:50:00|33863.4|33856.4|33860.9|33853.9|33888.4|33881.4|33858.4|33851.4|62
1745258100000|2025-04-21 17:55:00|33868.4|33861.4|33848.4|33841.4|33870.9|33863.9|33830.9|33823.9|178
1745258400000|2025-04-21 18:00:00|33850.9|33843.9|33855.9|33848.9|33870.9|33863.9|33835.9|33828.9|125
1745258700000|2025-04-21 18:05:00|33850.9|33843.9|33875.9|33868.9|33893.4|33886.4|33848.4|33841.4|110
1745259000000|2025-04-21 18:10:00|33878.4|33871.4|33898.4|33891.4|33908.4|33901.4|33858.4|33851.4|71
1745259300000|2025-04-21 18:15:00|33900.9|33893.9|33920.9|33913.9|33943.4|33936.4|33890.9|33883.9|122
1745259600000|2025-04-21 18:20:00|33918.4|33911.4|33923.4|33916.4|33933.4|33926.4|33910.9|33903.9|74
1745259900000|2025-04-21 18:25:00|33920.9|33913.9|33960.9|33953.9|33963.4|33956.4|33915.9|33908.9|96
1745260200000|2025-04-21 18:30:00|33963.4|33956.4|33985.9|33978.9|34000.9|33993.9|33963.4|33956.4|80
1745260500000|2025-04-21 18:35:00|33988.4|33981.4|33993.4|33986.4|34003.4|33996.4|33975.9|33968.9|67
1745260800000|2025-04-21 18:40:00|33990.9|33983.9|33948.4|33941.4|33998.4|33991.4|33945.9|33938.9|91
1745261100000|2025-04-21 18:45:00|33945.9|33938.9|33953.4|33946.4|33960.9|33953.9|33930.9|33923.9|83
1745261400000|2025-04-21 18:50:00|33955.9|33948.9|33933.4|33926.4|33958.4|33951.4|33928.4|33921.4|48
1745261700000|2025-04-21 18:55:00|33930.9|33923.9|33933.4|33926.4|33943.4|33936.4|33920.9|33913.9|120
1745262000000|2025-04-21 19:00:00|33930.9|33923.9|33975.9|33968.9|33990.9|33983.9|33930.9|33923.9|118
1745262300000|2025-04-21 19:05:00|33978.4|33971.4|33985.9|33978.9|34008.4|34001.4|33978.4|33971.4|80
1745262600000|2025-04-21 19:10:00|33990.9|33983.9|34008.4|34001.4|34018.4|34011.4|33985.9|33978.9|53
1745262900000|2025-04-21 19:15:00|34005.9|33998.9|34025.9|34018.9|34030.9|34023.9|33993.4|33986.4|79
1745263200000|2025-04-21 19:20:00|34023.4|34016.4|34035.9|34028.9|34055.9|34048.9|34023.4|34016.4|94
1745263500000|2025-04-21 19:25:00|34038.4|34031.4|34020.9|34013.9|34043.4|34036.4|34005.9|33998.9|117
1745263800000|2025-04-21 19:30:00|34023.4|34016.4|34055.9|34048.9|34055.9|34048.9|34023.4|34016.4|71
1745264100000|2025-04-21 19:35:00|34058.4|34051.4|34065.9|34058.9|34088.4|34081.4|34040.9|34033.9|277
1745264400000|2025-04-21 19:40:00|34068.4|34061.4|34080.9|34073.9|34090.9|34083.9|34065.9|34058.9|120
1745264700000|2025-04-21 19:45:00|34078.4|34071.4|34093.4|34086.4|34093.4|34086.4|34045.9|34038.9|131
1745265000000|2025-04-21 19:50:00|34078.4|34071.4|34110.9|34103.9|34130.9|34123.9|34058.4|34051.4|223
1745265300000|2025-04-21 19:55:00|34113.4|34106.4|34115.9|34108.9|34170.9|34163.9|34113.4|34106.4|350
1745265600000|2025-04-21 20:00:00|34118.4|34111.4|34120.9|34113.9|34145.9|34138.9|34113.4|34106.4|115
1745265900000|2025-04-21 20:05:00|34123.4|34116.4|34128.4|34121.4|34143.4|34136.4|34103.4|34096.4|23
1745266200000|2025-04-21 20:10:00|34130.9|34123.9|34108.4|34101.4|34130.9|34123.9|34100.9|34093.9|10
1745266500000|2025-04-21 20:15:00|34105.9|34098.9|34100.9|34093.9|34113.4|34106.4|34098.4|34091.4|8
1745266800000|2025-04-21 20:20:00|34103.4|34096.4|34115.9|34108.9|34130.9|34123.9|34103.4|34096.4|11
1745267100000|2025-04-21 20:25:00|34113.4|34106.4|34098.4|34091.4|34120.9|34113.9|34098.4|34091.4|13
1745267400000|2025-04-21 20:30:00|34100.9|34093.9|34115.9|34108.9|34120.9|34113.9|34100.9|34093.9|12
1745267700000|2025-04-21 20:35:00|34118.4|34111.4|34105.9|34098.9|34128.4|34121.4|34105.9|34098.9|4
1745268000000|2025-04-21 20:40:00|34108.4|34101.4|34115.9|34108.9|34120.9|34113.9|34108.4|34101.4|10
1745268300000|2025-04-21 20:45:00|34118.4|34111.4|34110.9|34103.9|34120.9|34113.9|34105.9|34098.9|62
1745268600000|2025-04-21 20:50:00|34108.4|34101.4|34090.9|34083.9|34110.9|34103.9|34090.9|34083.9|36
1745268900000|2025-04-21 20:55:00|34093.4|34086.4|34095.9|34088.9|34098.4|34091.4|34070.9|34063.9|52
1745269200000|2025-04-21 21:00:00|34093.4|34086.4|34070.9|34063.9|34095.9|34088.9|34063.4|34056.4|3
1745269500000|2025-04-21 21:05:00|34068.4|34061.4|34068.4|34061.4|34075.9|34068.9|34065.9|34058.9|1
1745269800000|2025-04-21 21:10:00|34065.9|34058.9|34081.6|34051.6|34081.6|34061.4|34065.9|34051.6|11407
1745270100000|2025-04-21 21:15:00|34081.9|34051.9|34079.9|34049.9|34081.9|34051.9|34079.1|34049.1|0
1745270400000|2025-04-21 21:20:00|34078.2|34048.2|34079.9|34049.9|34080.2|34050.2|34078.2|34048.2|0
1745270700000|2025-04-21 21:25:00|34078.2|34048.2|34078.6|34048.6|34079.9|34049.9|34078.2|34048.2|0
1745271000000|2025-04-21 21:30:00|34077.7|34047.7|34078.1|34048.1|34078.1|34048.1|34077.7|34047.7|0
1745271300000|2025-04-21 21:35:00|34079.8|34049.8|34084.2|34054.2|34087.4|34057.4|34079|34049|0
1745271900000|2025-04-21 21:45:00|34084.1|34054.1|34080.1|34050.1|34084.1|34054.1|34078.4|34048.4|0
1745272200000|2025-04-21 21:50:00|34080.3|34050.3|34081|34051|34081.5|34051.5|34080.3|34050.3|0
1745272500000|2025-04-21 21:55:00|34079.6|34049.6|34080|34050|34081|34051|34077.4|34047.4|0
1745272800000|2025-04-21 22:00:00|34089|34059|33997.8|33982.8|34157.8|34142.8|33970.3|33955.3|92
1745273100000|2025-04-21 22:05:00|33995.3|33980.3|34040.3|34025.3|34075.3|34060.3|33995.3|33980.3|17
1745273400000|2025-04-21 22:10:00|34042.8|34027.8|34057.8|34042.8|34062.8|34047.8|34042.8|34027.8|18
1745273700000|2025-04-21 22:15:00|34055.3|34040.3|34035.3|34020.3|34057.8|34042.8|34010.3|33995.3|58
1745274000000|2025-04-21 22:20:00|34032.8|34017.8|34030.3|34015.3|34042.8|34027.8|34022.8|34007.8|3
1745274300000|2025-04-21 22:25:00|34032.8|34017.8|34032.8|34017.8|34032.8|34017.8|34025.3|34010.3|11
1745274600000|2025-04-21 22:30:00|34045.3|34030.3|34060.3|34045.3|34060.3|34045.3|34042.8|34027.8|56
1745274900000|2025-04-21 22:35:00|34062.8|34047.8|34057.8|34042.8|34072.8|34057.8|34055.3|34040.3|14
1745275200000|2025-04-21 22:40:00|34055.3|34040.3|34062.8|34047.8|34067.8|34052.8|34055.3|34040.3|8
1745275500000|2025-04-21 22:45:00|34060.3|34045.3|34047.8|34032.8|34062.8|34047.8|34045.3|34030.3|6
1745275800000|2025-04-21 22:50:00|34045.3|34030.3|34055.3|34040.3|34067.8|34052.8|34045.3|34030.3|28
1745276100000|2025-04-21 22:55:00|34057.8|34042.8|34037.8|34022.8|34057.8|34042.8|34037.8|34022.8|1
1745276400000|2025-04-21 23:00:00|34035.3|34020.3|34030.3|34015.3|34042.8|34027.8|34020.3|34005.3|24
1745276700000|2025-04-21 23:05:00|34027.8|34012.8|34045.3|34030.3|34050.3|34035.3|34027.8|34012.8|25
1745277000000|2025-04-21 23:10:00|34047.8|34032.8|34057.8|34042.8|34057.8|34042.8|34045.3|34030.3|5
1745277300000|2025-04-21 23:15:00|34060.3|34045.3|34067.8|34052.8|34067.8|34052.8|34060.3|34045.3|2
1745277600000|2025-04-21 23:20:00|34070.3|34055.3|34057.8|34042.8|34072.8|34057.8|34042.8|34027.8|9
1745277900000|2025-04-21 23:25:00|34060.3|34045.3|34057.8|34042.8|34067.8|34052.8|34052.8|34037.8|7
1745278200000|2025-04-21 23:30:00|34045.3|34030.3|34048.8|34041.8|34073.8|34066.8|34037.8|34022.8|4096
1745278500000|2025-04-21 23:35:00|34046.3|34039.3|34061.3|34054.3|34066.3|34059.3|34031.3|34024.3|66
1745278800000|2025-04-21 23:40:00|34058.8|34051.8|34071.3|34064.3|34071.3|34064.3|34053.8|34046.8|35
1745279100000|2025-04-21 23:45:00|34073.8|34066.8|34121.3|34114.3|34126.3|34119.3|34038.8|34031.8|225
1745279400000|2025-04-21 23:50:00|34118.8|34111.8|34166.3|34159.3|34183.8|34176.8|34111.3|34104.3|193
1745279700000|2025-04-21 23:55:00|34168.8|34161.8|34183.8|34176.8|34218.8|34211.8|34148.8|34141.8|198
1745280000000|2025-04-22 00:00:00|34188.8|34181.8|34216.3|34209.3|34253.8|34246.8|34123.8|34116.8|742
1745280300000|2025-04-22 00:05:00|34218.8|34211.8|34293.8|34286.8|34306.3|34299.3|34201.3|34194.3|434
1745280600000|2025-04-22 00:10:00|34291.3|34284.3|34321.3|34314.3|34331.3|34324.3|34256.3|34249.3|332
1745280900000|2025-04-22 00:15:00|34323.8|34316.8|34243.8|34236.8|34346.3|34339.3|34238.8|34231.8|303
1745281200000|2025-04-22 00:20:00|34246.3|34239.3|34201.3|34194.3|34266.3|34259.3|34201.3|34194.3|242
1745281500000|2025-04-22 00:25:00|34198.8|34191.8|34198.8|34191.8|34226.3|34219.3|34173.8|34166.8|153
1745281800000|2025-04-22 00:30:00|34201.3|34194.3|34166.3|34159.3|34201.3|34194.3|34161.3|34154.3|101
1745282100000|2025-04-22 00:35:00|34168.8|34161.8|34146.3|34139.3|34168.8|34161.8|34133.8|34126.8|95
1745282400000|2025-04-22 00:40:00|34143.8|34136.8|34128.8|34121.8|34171.3|34164.3|34108.8|34101.8|101
1745282700000|2025-04-22 00:45:00|34126.3|34119.3|34168.8|34161.8|34178.8|34171.8|34123.8|34116.8|115
1745283000000|2025-04-22 00:50:00|34171.3|34164.3|34143.8|34136.8|34181.3|34174.3|34136.3|34129.3|247
1745283300000|2025-04-22 00:55:00|34146.3|34139.3|34168.8|34161.8|34188.8|34181.8|34138.8|34131.8|219
1745283600000|2025-04-22 01:00:00|34171.3|34164.3|34151.3|34144.3|34191.3|34184.3|34151.3|34144.3|121
1745283900000|2025-04-22 01:05:00|34153.8|34146.8|34223.8|34216.8|34223.8|34216.8|34151.3|34144.3|132
1745284200000|2025-04-22 01:10:00|34221.3|34214.3|34206.3|34199.3|34228.8|34221.8|34188.8|34181.8|160
1745284500000|2025-04-22 01:15:00|34208.8|34201.8|34191.3|34184.3|34211.3|34204.3|34168.8|34161.8|133
1745284800000|2025-04-22 01:20:00|34193.8|34186.8|34251.3|34244.3|34251.3|34244.3|34193.8|34186.8|111
1745285100000|2025-04-22 01:25:00|34248.8|34241.8|34248.8|34241.8|34278.8|34271.8|34241.3|34234.3|175
1745285400000|2025-04-22 01:30:00|34246.3|34239.3|34256.3|34249.3|34266.3|34259.3|34211.3|34204.3|106
1745285700000|2025-04-22 01:35:00|34253.8|34246.8|34223.8|34216.8|34261.3|34254.3|34211.3|34204.3|78
1745286000000|2025-04-22 01:40:00|34226.3|34219.3|34291.3|34284.3|34291.3|34284.3|34216.3|34209.3|184
1745286300000|2025-04-22 01:45:00|34293.8|34286.8|34266.3|34259.3|34301.3|34294.3|34253.8|34246.8|71
1745286600000|2025-04-22 01:50:00|34268.8|34261.8|34258.8|34251.8|34273.8|34266.8|34243.8|34236.8|100
1745286900000|2025-04-22 01:55:00|34256.3|34249.3|34258.8|34251.8|34263.8|34256.8|34236.3|34229.3|64
1745287200000|2025-04-22 02:00:00|34261.3|34254.3|34256.3|34249.3|34273.8|34266.8|34241.3|34234.3|99
1745287500000|2025-04-22 02:05:00|34258.8|34251.8|34261.3|34254.3|34263.8|34256.8|34238.8|34231.8|30
1745287800000|2025-04-22 02:10:00|34258.8|34251.8|34246.3|34239.3|34266.3|34259.3|34243.8|34236.8|19
1745288100000|2025-04-22 02:15:00|34243.8|34236.8|34266.3|34259.3|34286.3|34279.3|34243.8|34236.8|59
1745288400000|2025-04-22 02:20:00|34268.8|34261.8|34268.8|34261.8|34283.8|34276.8|34263.8|34256.8|40
1745288700000|2025-04-22 02:25:00|34271.3|34264.3|34251.3|34244.3|34286.3|34279.3|34248.8|34241.8|65
1745289000000|2025-04-22 02:30:00|34248.8|34241.8|34223.8|34216.8|34251.3|34244.3|34223.8|34216.8|60
1745289300000|2025-04-22 02:35:00|34226.3|34219.3|34231.3|34224.3|34246.3|34239.3|34223.8|34216.8|83
1745289600000|2025-04-22 02:40:00|34228.8|34221.8|34213.8|34206.8|34236.3|34229.3|34211.3|34204.3|25
1745289900000|2025-04-22 02:45:00|34216.3|34209.3|34216.3|34209.3|34221.3|34214.3|34198.8|34191.8|61
1745290200000|2025-04-22 02:50:00|34218.8|34211.8|34201.3|34194.3|34223.8|34216.8|34198.8|34191.8|27
1745290500000|2025-04-22 02:55:00|34203.8|34196.8|34211.3|34204.3|34211.3|34204.3|34201.3|34194.3|15
1745290800000|2025-04-22 03:00:00|34213.8|34206.8|34161.3|34154.3|34218.8|34211.8|34156.3|34149.3|209
1745291100000|2025-04-22 03:05:00|34163.8|34156.8|34141.3|34134.3|34181.3|34174.3|34141.3|34134.3|115
1745291400000|2025-04-22 03:10:00|34143.8|34136.8|34121.3|34114.3|34143.8|34136.8|34108.8|34101.8|123
1745291700000|2025-04-22 03:15:00|34118.8|34111.8|34131.3|34124.3|34133.8|34126.8|34116.3|34109.3|69
1745292000000|2025-04-22 03:20:00|34133.8|34126.8|34143.8|34136.8|34146.3|34139.3|34126.3|34119.3|49
1745292300000|2025-04-22 03:25:00|34141.3|34134.3|34133.8|34126.8|34151.3|34144.3|34126.3|34119.3|153
1745292600000|2025-04-22 03:30:00|34131.3|34124.3|34123.8|34116.8|34168.8|34161.8|34121.3|34114.3|158
1745292900000|2025-04-22 03:35:00|34121.3|34114.3|34158.8|34151.8|34161.3|34154.3|34121.3|34114.3|75
1745293200000|2025-04-22 03:40:00|34161.3|34154.3|34173.8|34166.8|34181.3|34174.3|34156.3|34149.3|57
1745293500000|2025-04-22 03:45:00|34176.3|34169.3|34163.8|34156.8|34176.3|34169.3|34148.8|34141.8|42
1745293800000|2025-04-22 03:50:00|34161.3|34154.3|34166.3|34159.3|34168.8|34161.8|34146.3|34139.3|145
1745294100000|2025-04-22 03:55:00|34163.8|34156.8|34166.3|34159.3|34171.3|34164.3|34143.8|34136.8|81
1745294400000|2025-04-22 04:00:00|34163.8|34156.8|34167.5|34160.5|34170|34163|34153.8|34146.8|241
1745294700000|2025-04-22 04:05:00|34165|34158|34190|34183|34190|34183|34162.5|34155.5|387
1745295000000|2025-04-22 04:10:00|34187.5|34180.5|34207.5|34200.5|34212.5|34205.5|34187.5|34180.5|90
1745295300000|2025-04-22 04:15:00|34210|34203|34202.5|34195.5|34212.5|34205.5|34195|34188|32
1745295600000|2025-04-22 04:20:00|34200|34193|34202.5|34195.5|34207.5|34200.5|34190|34183|40
1745295900000|2025-04-22 04:25:00|34200|34193|34197.5|34190.5|34205|34198|34190|34183|24
1745296200000|2025-04-22 04:30:00|34195|34188|34225|34218|34232.5|34225.5|34192.5|34185.5|34
1745296500000|2025-04-22 04:35:00|34227.5|34220.5|34242.5|34235.5|34245|34238|34225|34218|35
1745296800000|2025-04-22 04:40:00|34240|34233|34257.5|34250.5|34265|34258|34237.5|34230.5|41
1745297100000|2025-04-22 04:45:00|34252.5|34245.5|34247.5|34240.5|34260|34253|34240|34233|29
1745297400000|2025-04-22 04:50:00|34245|34238|34237.5|34230.5|34252.5|34245.5|34232.5|34225.5|45
1745297700000|2025-04-22 04:55:00|34235|34228|34255|34248|34267.5|34260.5|34232.5|34225.5|83
1745298000000|2025-04-22 05:00:00|34257.5|34250.5|34237.5|34230.5|34260|34253|34220|34213|85
1745298300000|2025-04-22 05:05:00|34235|34228|34272.5|34265.5|34272.5|34265.5|34225|34218|51
1745298600000|2025-04-22 05:10:00|34270|34263|34260|34253|34272.5|34265.5|34255|34248|28
1745298900000|2025-04-22 05:15:00|34262.5|34255.5|34250|34243|34265|34258|34230|34223|40
1745299200000|2025-04-22 05:20:00|34252.5|34245.5|34220|34213|34252.5|34245.5|34220|34213|34
1745299500000|2025-04-22 05:25:00|34222.5|34215.5|34202.5|34195.5|34225|34218|34197.5|34190.5|62
1745299800000|2025-04-22 05:30:00|34205|34198|34212.5|34205.5|34220|34213|34197.5|34190.5|66
1745300100000|2025-04-22 05:35:00|34210|34203|34225|34218|34237.5|34230.5|34207.5|34200.5|57
1745300400000|2025-04-22 05:40:00|34222.5|34215.5|34205|34198|34232.5|34225.5|34200|34193|36
1745300700000|2025-04-22 05:45:00|34202.5|34195.5|34190|34183|34227.5|34220.5|34187.5|34180.5|57
1745301000000|2025-04-22 05:50:00|34187.5|34180.5|34207.5|34200.5|34210|34203|34187.5|34180.5|99
1745301300000|2025-04-22 05:55:00|34205|34198|34210|34203|34215|34208|34190|34183|91
1745301600000|2025-04-22 06:00:00|34207.5|34200.5|34235|34228|34242.5|34235.5|34177.5|34170.5|173
1745301900000|2025-04-22 06:05:00|34237.5|34230.5|34237.5|34230.5|34247.5|34240.5|34232.5|34225.5|180
1745302200000|2025-04-22 06:10:00|34235|34228|34217.5|34210.5|34237.5|34230.5|34215|34208|122
1745302500000|2025-04-22 06:15:00|34220|34213|34162.5|34155.5|34220|34213|34160|34153|214
1745302800000|2025-04-22 06:20:00|34160|34153|34222.5|34215.5|34222.5|34215.5|34157.5|34150.5|229
1745303100000|2025-04-22 06:25:00|34217.5|34210.5|34257.5|34250.5|34267.5|34260.5|34215|34208|426
1745303400000|2025-04-22 06:30:00|34242.5|34235.5|34225|34218|34242.5|34235.5|34212.5|34205.5|698
1745303700000|2025-04-22 06:35:00|34222.5|34215.5|34237.5|34230.5|34247.5|34240.5|34217.5|34210.5|107
1745304000000|2025-04-22 06:40:00|34242.5|34235.5|34252.5|34245.5|34255|34248|34232.5|34225.5|66
1745304300000|2025-04-22 06:45:00|34255|34248|34305|34298|34307.5|34300.5|34250|34243|94
1745304600000|2025-04-22 06:50:00|34307.5|34300.5|34382.5|34375.5|34382.5|34375.5|34305|34298|188
1745304900000|2025-04-22 06:55:00|34385|34378|34362.5|34355.5|34387.5|34380.5|34355|34348|149
1745305200000|2025-04-22 07:00:00|34372.5|34365.5|34355|34348|34395|34388|34340|34333|146
1745305500000|2025-04-22 07:05:00|34352.5|34345.5|34332.5|34325.5|34362.5|34355.5|34322.5|34315.5|62
1745305800000|2025-04-22 07:10:00|34335|34328|34297.5|34290.5|34342.5|34335.5|34297.5|34290.5|55
1745306100000|2025-04-22 07:15:00|34300|34293|34307.5|34300.5|34320|34313|34292.5|34285.5|36
1745306400000|2025-04-22 07:20:00|34310|34303|34307.5|34300.5|34315|34308|34297.5|34290.5|11
1745306700000|2025-04-22 07:25:00|34305|34298|34320|34313|34337.5|34330.5|34305|34298|22
1745307000000|2025-04-22 07:30:00|34317.5|34310.5|34302.5|34295.5|34337.5|34330.5|34297.5|34290.5|34
1745307300000|2025-04-22 07:35:00|34305|34298|34290|34283|34325|34318|34285|34278|22
1745307600000|2025-04-22 07:40:00|34292.5|34285.5|34347.5|34340.5|34352.5|34345.5|34290|34283|49
1745307900000|2025-04-22 07:45:00|34350|34343|34312.5|34305.5|34350|34343|34310|34303|28
1745308200000|2025-04-22 07:50:00|34315|34308|34302.5|34295.5|34335|34328|34295|34288|25
1745308500000|2025-04-22 07:55:00|34305|34298|34295|34288|34322.5|34315.5|34277.5|34270.5|230
1745308800000|2025-04-22 08:00:00|34297.5|34290.5|34310|34303|34310|34303|34260|34253|89
1745309100000|2025-04-22 08:05:00|34307.5|34300.5|34310|34303|34342.5|34335.5|34305|34298|57
1745309400000|2025-04-22 08:10:00|34307.5|34300.5|34295|34288|34322.5|34315.5|34290|34283|17
1745309700000|2025-04-22 08:15:00|34297.5|34290.5|34310|34303|34317.5|34310.5|34290|34283|73
1745310000000|2025-04-22 08:20:00|34312.5|34305.5|34320|34313|34322.5|34315.5|34282.5|34275.5|23
1745310300000|2025-04-22 08:25:00|34322.5|34315.5|34327.5|34320.5|34332.5|34325.5|34312.5|34305.5|14
1745310600000|2025-04-22 08:30:00|34330|34323|34350|34343|34367.5|34360.5|34330|34323|96
1745310900000|2025-04-22 08:35:00|34352.5|34345.5|34367.5|34360.5|34367.5|34360.5|34342.5|34335.5|33
1745311200000|2025-04-22 08:40:00|34365|34358|34367.5|34360.5|34375|34368|34360|34353|40
1745311500000|2025-04-22 08:45:00|34370|34363|34337.5|34330.5|34380|34373|34337.5|34330.5|20
1745311800000|2025-04-22 08:50:00|34340|34333|34360|34353|34365|34358|34337.5|34330.5|27
1745312100000|2025-04-22 08:55:00|34362.5|34355.5|34362.5|34355.5|34365|34358|34342.5|34335.5|6
1745312400000|2025-04-22 09:00:00|34365|34358|34352.5|34345.5|34370|34363|34352.5|34345.5|13
1745312700000|2025-04-22 09:05:00|34355|34348|34357.5|34350.5|34365|34358|34347.5|34340.5|26
1745313000000|2025-04-22 09:10:00|34360|34353|34362.5|34355.5|34365|34358|34347.5|34340.5|21
1745313300000|2025-04-22 09:15:00|34360|34353|34360|34353|34362.5|34355.5|34347.5|34340.5|6
1745313600000|2025-04-22 09:20:00|34362.5|34355.5|34360|34353|34365|34358|34345|34338|18
1745313900000|2025-04-22 09:25:00|34362.5|34355.5|34385|34378|34387.5|34380.5|34360|34353|16
1745314200000|2025-04-22 09:30:00|34387.5|34380.5|34392.5|34385.5|34397.5|34390.5|34370|34363|42
1745314500000|2025-04-22 09:35:00|34395|34388|34397.5|34390.5|34412.5|34405.5|34387.5|34380.5|38
1745314800000|2025-04-22 09:40:00|34400|34393|34402.5|34395.5|34412.5|34405.5|34397.5|34390.5|18
1745315100000|2025-04-22 09:45:00|34400|34393|34392.5|34385.5|34405|34398|34387.5|34380.5|101
1745315400000|2025-04-22 09:50:00|34397.5|34390.5|34412.5|34405.5|34412.5|34405.5|34397.5|34390.5|53
1745315700000|2025-04-22 09:55:00|34415|34408|34417.5|34410.5|34427.5|34420.5|34412.5|34405.5|38
1745316000000|2025-04-22 10:00:00|34415|34408|34390|34383|34457.5|34450.5|34387.5|34380.5|371
1745316300000|2025-04-22 10:05:00|34387.5|34380.5|34390|34383|34402.5|34395.5|34380|34373|17
1745316600000|2025-04-22 10:10:00|34392.5|34385.5|34397.5|34390.5|34397.5|34390.5|34387.5|34380.5|33
1745316900000|2025-04-22 10:15:00|34395|34388|34382.5|34375.5|34400|34393|34380|34373|71
1745317200000|2025-04-22 10:20:00|34380|34373|34377.5|34370.5|34390|34383|34372.5|34365.5|38
1745317500000|2025-04-22 10:25:00|34380|34373|34360|34353|34382.5|34375.5|34347.5|34340.5|49
1745317800000|2025-04-22 10:30:00|34362.5|34355.5|34372.5|34365.5|34380|34373|34352.5|34345.5|15
1745318100000|2025-04-22 10:35:00|34370|34363|34372.5|34365.5|34382.5|34375.5|34357.5|34350.5|11
1745318400000|2025-04-22 10:40:00|34375|34368|34390|34383|34400|34393|34372.5|34365.5|8
1745318700000|2025-04-22 10:45:00|34392.5|34385.5|34387.5|34380.5|34402.5|34395.5|34387.5|34380.5|23
1745319000000|2025-04-22 10:50:00|34385|34378|34385|34378|34402.5|34395.5|34382.5|34375.5|40
1745319300000|2025-04-22 10:55:00|34387.5|34380.5|34377.5|34370.5|34390|34383|34372.5|34365.5|27
1745319600000|2025-04-22 11:00:00|34380|34373|34367.5|34360.5|34382.5|34375.5|34357.5|34350.5|35
1745319900000|2025-04-22 11:05:00|34372.5|34365.5|34312.5|34305.5|34372.5|34365.5|34302.5|34295.5|97
1745320200000|2025-04-22 11:10:00|34310|34303|34307.5|34300.5|34320|34313|34295|34288|39
1745320500000|2025-04-22 11:15:00|34305|34298|34312.5|34305.5|34317.5|34310.5|34297.5|34290.5|53
1745320800000|2025-04-22 11:20:00|34315|34308|34342.5|34335.5|34342.5|34335.5|34315|34308|23
1745321100000|2025-04-22 11:25:00|34345|34338|34340|34333|34347.5|34340.5|34337.5|34330.5|27
1745321400000|2025-04-22 11:30:00|34342.5|34335.5|34347.5|34340.5|34367.5|34360.5|34342.5|34335.5|41
1745321700000|2025-04-22 11:35:00|34345|34338|34332.5|34325.5|34352.5|34345.5|34325|34318|12
1745322000000|2025-04-22 11:40:00|34335|34328|34347.5|34340.5|34347.5|34340.5|34330|34323|14
1745322300000|2025-04-22 11:45:00|34352.5|34345.5|34355|34348|34367.5|34360.5|34345|34338|9
1745322600000|2025-04-22 11:50:00|34352.5|34345.5|34320|34313|34357.5|34350.5|34312.5|34305.5|24
1745322900000|2025-04-22 11:55:00|34322.5|34315.5|34335|34328|34342.5|34335.5|34320|34313|30
1745323200000|2025-04-22 12:00:00|34332.5|34325.5|34347.5|34340.5|34357.5|34350.5|34327.5|34320.5|14
1745323500000|2025-04-22 12:05:00|34345|34338|34367.5|34360.5|34367.5|34360.5|34332.5|34325.5|14
1745323800000|2025-04-22 12:10:00|34372.5|34365.5|34392.5|34385.5|34397.5|34390.5|34365|34358|77
1745324100000|2025-04-22 12:15:00|34390|34383|34402.5|34395.5|34412.5|34405.5|34390|34383|34
1745324400000|2025-04-22 12:20:00|34400|34393|34425|34418|34425|34418|34395|34388|23
1745324700000|2025-04-22 12:25:00|34427.5|34420.5|34432.5|34425.5|34437.5|34430.5|34412.5|34405.5|48
1745325000000|2025-04-22 12:30:00|34435|34428|34427.5|34420.5|34435|34428|34420|34413|16
1745325300000|2025-04-22 12:35:00|34425|34418|34417.5|34410.5|34427.5|34420.5|34412.5|34405.5|16
1745325600000|2025-04-22 12:40:00|34422.5|34415.5|34427.5|34420.5|34432.5|34425.5|34412.5|34405.5|29
1745325900000|2025-04-22 12:45:00|34430|34423|34447.5|34440.5|34452.5|34445.5|34422.5|34415.5|18
1745326200000|2025-04-22 12:50:00|34450|34443|34457.5|34450.5|34462.5|34455.5|34447.5|34440.5|11
1745326500000|2025-04-22 12:55:00|34455|34448|34477.5|34470.5|34480|34473|34442.5|34435.5|226
1745326800000|2025-04-22 13:00:00|34472.5|34465.5|34482.5|34475.5|34492.5|34485.5|34472.5|34465.5|322
1745327100000|2025-04-22 13:05:00|34485|34478|34490|34483|34505|34498|34482.5|34475.5|142
1745327400000|2025-04-22 13:10:00|34487.5|34480.5|34492.5|34485.5|34502.5|34495.5|34482.5|34475.5|36
1745327700000|2025-04-22 13:15:00|34495|34488|34492.5|34485.5|34495|34488|34480|34473|139
1745328000000|2025-04-22 13:20:00|34490|34483|34515|34508|34515|34508|34477.5|34470.5|137
1745328300000|2025-04-22 13:25:00|34512.5|34505.5|34512.5|34505.5|34522.5|34515.5|34507.5|34500.5|97
1745328600000|2025-04-22 13:30:00|34510|34503|34492.5|34485.5|34530|34523|34462.5|34455.5|268
1745328900000|2025-04-22 13:35:00|34495|34488|34552.5|34545.5|34552.5|34545.5|34482.5|34475.5|185
1745329200000|2025-04-22 13:40:00|34555|34548|34592.5|34585.5|34592.5|34585.5|34540|34533|144
1745329500000|2025-04-22 13:45:00|34595|34588|34587.5|34580.5|34612.5|34605.5|34572.5|34565.5|271
1745329800000|2025-04-22 13:50:00|34585|34578|34547.5|34540.5|34590|34583|34532.5|34525.5|102
1745330100000|2025-04-22 13:55:00|34550|34543|34570|34563|34572.5|34565.5|34527.5|34520.5|85
1745330400000|2025-04-22 14:00:00|34572.5|34565.5|34597.5|34590.5|34602.5|34595.5|34562.5|34555.5|83
1745330700000|2025-04-22 14:05:00|34592.5|34585.5|34615|34608|34627.5|34620.5|34582.5|34575.5|104
1745331000000|2025-04-22 14:10:00|34617.5|34610.5|34597.5|34590.5|34630|34623|34595|34588|84
1745331300000|2025-04-22 14:15:00|34592.5|34585.5|34567.5|34560.5|34592.5|34585.5|34555|34548|105
1745331600000|2025-04-22 14:20:00|34570|34563|34597.5|34590.5|34605|34598|34562.5|34555.5|71
1745331900000|2025-04-22 14:25:00|34600|34593|34590|34583|34600|34593|34557.5|34550.5|57
1745332200000|2025-04-22 14:30:00|34587.5|34580.5|34557.5|34550.5|34590|34583|34537.5|34530.5|86
1745332500000|2025-04-22 14:35:00|34555|34548|34592.5|34585.5|34592.5|34585.5|34540|34533|56
1745332800000|2025-04-22 14:40:00|34590|34583|34612.5|34605.5|34612.5|34605.5|34587.5|34580.5|92
1745333100000|2025-04-22 14:45:00|34610|34603|34602.5|34595.5|34642.5|34635.5|34602.5|34595.5|156
1745333400000|2025-04-22 14:50:00|34605|34598|34610|34603|34617.5|34610.5|34575|34568|45
1745333700000|2025-04-22 14:55:00|34612.5|34605.5|34627.5|34620.5|34637.5|34630.5|34597.5|34590.5|103
1745334000000|2025-04-22 15:00:00|34630|34623|34672.5|34665.5|34682.5|34675.5|34627.5|34620.5|292
1745334300000|2025-04-22 15:05:00|34675|34668|34692.5|34685.5|34692.5|34685.5|34670|34663|134
1745334600000|2025-04-22 15:10:00|34697.5|34690.5|34700|34693|34710|34703|34692.5|34685.5|76
1745334900000|2025-04-22 15:15:00|34702.5|34695.5|34697.5|34690.5|34712.5|34705.5|34692.5|34685.5|82
1745335200000|2025-04-22 15:20:00|34692.5|34685.5|34707.5|34700.5|34712.5|34705.5|34667.5|34660.5|108
1745335500000|2025-04-22 15:25:00|34710|34703|34670|34663|34710|34703|34667.5|34660.5|129
1745335800000|2025-04-22 15:30:00|34672.5|34665.5|34672.5|34665.5|34677.5|34670.5|34657.5|34650.5|145
1745336100000|2025-04-22 15:35:00|34670|34663|34660|34653|34677.5|34670.5|34647.5|34640.5|133
1745336400000|2025-04-22 15:40:00|34662.5|34655.5|34617.5|34610.5|34675|34668|34617.5|34610.5|68
1745336700000|2025-04-22 15:45:00|34620|34613|34622.5|34615.5|34630|34623|34605|34598|212
1745337000000|2025-04-22 15:50:00|34620|34613|34662.5|34655.5|34670|34663|34620|34613|103
1745337300000|2025-04-22 15:55:00|34660|34653|34775|34768|34797.5|34790.5|34642.5|34635.5|569
1745337600000|2025-04-22 16:00:00|34777.5|34770.5|34825|34818|34875|34868|34772.5|34765.5|558
1745337900000|2025-04-22 16:05:00|34822.5|34815.5|34822.5|34815.5|34850|34843|34802.5|34795.5|140
1745338200000|2025-04-22 16:10:00|34825|34818|34855|34848|34865|34858|34817.5|34810.5|121
1745338500000|2025-04-22 16:15:00|34852.5|34845.5|34860|34853|34862.5|34855.5|34825|34818|142
1745338800000|2025-04-22 16:20:00|34862.5|34855.5|34932.5|34925.5|34935|34928|34857.5|34850.5|198
1745339100000|2025-04-22 16:25:00|34930|34923|34882.5|34875.5|34930|34923|34875|34868|212
1745339400000|2025-04-22 16:30:00|34885|34878|34865|34858|34907.5|34900.5|34852.5|34845.5|185
1745339700000|2025-04-22 16:35:00|34862.5|34855.5|34822.5|34815.5|34867.5|34860.5|34822.5|34815.5|242
1745340000000|2025-04-22 16:40:00|34825|34818|34825|34818|34830|34823|34787.5|34780.5|131
1745340300000|2025-04-22 16:45:00|34827.5|34820.5|34822.5|34815.5|34835|34828|34797.5|34790.5|107
1745340600000|2025-04-22 16:50:00|34825|34818|34822.5|34815.5|34830|34823|34782.5|34775.5|64
1745340900000|2025-04-22 16:55:00|34820|34813|34815|34808|34840|34833|34812.5|34805.5|120
1745341200000|2025-04-22 17:00:00|34812.5|34805.5|34822.5|34815.5|34837.5|34830.5|34812.5|34805.5|61
1745341500000|2025-04-22 17:05:00|34825|34818|34897.5|34890.5|34927.5|34920.5|34810|34803|706
1745341800000|2025-04-22 17:10:00|34895|34888|34780|34773|34895|34888|34757.5|34750.5|399
1745342100000|2025-04-22 17:15:00|34777.5|34770.5|34742.5|34735.5|34782.5|34775.5|34677.5|34670.5|226
1745342400000|2025-04-22 17:20:00|34740|34733|34665|34658|34752.5|34745.5|34645|34638|118
1745342700000|2025-04-22 17:25:00|34662.5|34655.5|34625|34618|34780|34773|34617.5|34610.5|481
1745343000000|2025-04-22 17:30:00|34627.5|34620.5|34640|34633|34652.5|34645.5|34595|34588|273
1745343300000|2025-04-22 17:35:00|34637.5|34630.5|34680|34673|34697.5|34690.5|34635|34628|72
1745343600000|2025-04-22 17:40:00|34677.5|34670.5|34677.5|34670.5|34692.5|34685.5|34637.5|34630.5|43
1745343900000|2025-04-22 17:45:00|34680|34673|34627.5|34620.5|34685|34678|34622.5|34615.5|33
1745344200000|2025-04-22 17:50:00|34625|34618|34645|34638|34647.5|34640.5|34610|34603|45
1745344500000|2025-04-22 17:55:00|34642.5|34635.5|34610|34603|34657.5|34650.5|34607.5|34600.5|42
1745344800000|2025-04-22 18:00:00|34612.5|34605.5|34680|34673|34682.5|34675.5|34605|34598|70
1745345100000|2025-04-22 18:05:00|34677.5|34670.5|34702.5|34695.5|34712.5|34705.5|34672.5|34665.5|136
1745345400000|2025-04-22 18:10:00|34700|34693|34732.5|34725.5|34732.5|34725.5|34695|34688|28
1745345700000|2025-04-22 18:15:00|34735|34728|34737.5|34730.5|34747.5|34740.5|34715|34708|121
1745346000000|2025-04-22 18:20:00|34740|34733|34762.5|34755.5|34777.5|34770.5|34732.5|34725.5|49
1745346300000|2025-04-22 18:25:00|34765|34758|34752.5|34745.5|34772.5|34765.5|34742.5|34735.5|46
1745346600000|2025-04-22 18:30:00|34757.5|34750.5|34762.5|34755.5|34767.5|34760.5|34747.5|34740.5|39
1745346900000|2025-04-22 18:35:00|34767.5|34760.5|34752.5|34745.5|34775|34768|34747.5|34740.5|49
1745347200000|2025-04-22 18:40:00|34757.5|34750.5|34790|34783|34810|34803|34750|34743|112
1745347500000|2025-04-22 18:45:00|34792.5|34785.5|34807.5|34800.5|34817.5|34810.5|34792.5|34785.5|73
1745347800000|2025-04-22 18:50:00|34810|34803|34832.5|34825.5|34832.5|34825.5|34807.5|34800.5|133
1745348100000|2025-04-22 18:55:00|34830|34823|34837.5|34830.5|34852.5|34845.5|34825|34818|114
1745348400000|2025-04-22 19:00:00|34835|34828|34842.5|34835.5|34852.5|34845.5|34822.5|34815.5|147
1745348700000|2025-04-22 19:05:00|34845|34838|34807.5|34800.5|34850|34843|34807.5|34800.5|43
1745349000000|2025-04-22 19:10:00|34810|34803|34797.5|34790.5|34822.5|34815.5|34785|34778|43
1745349300000|2025-04-22 19:15:00|34800|34793|34777.5|34770.5|34812.5|34805.5|34760|34753|62
1745349600000|2025-04-22 19:20:00|34775|34768|34757.5|34750.5|34782.5|34775.5|34727.5|34720.5|110
1745349900000|2025-04-22 19:25:00|34760|34753|34745|34738|34767.5|34760.5|34727.5|34720.5|67
1745350200000|2025-04-22 19:30:00|34742.5|34735.5|34762.5|34755.5|34770|34763|34732.5|34725.5|87
1745350500000|2025-04-22 19:35:00|34760|34753|34740|34733|34772.5|34765.5|34737.5|34730.5|86
1745350800000|2025-04-22 19:40:00|34742.5|34735.5|34832.5|34825.5|34835|34828|34737.5|34730.5|192
1745351100000|2025-04-22 19:45:00|34830|34823|34837.5|34830.5|34852.5|34845.5|34827.5|34820.5|115
1745351400000|2025-04-22 19:50:00|34830|34823|34785|34778|34832.5|34825.5|34757.5|34750.5|334
1745351700000|2025-04-22 19:55:00|34787.5|34780.5|34822.5|34815.5|34832.5|34825.5|34782.5|34775.5|357
1745352000000|2025-04-22 20:00:00|34820|34813|34857.5|34850.5|34885|34878|34820|34813|139
1745352300000|2025-04-22 20:05:00|34855|34848|34837.5|34830.5|34870|34863|34835|34828|29
1745352600000|2025-04-22 20:10:00|34840|34833|34847.5|34840.5|34860|34853|34830|34823|11
1745352900000|2025-04-22 20:15:00|34850|34843|34835|34828|34857.5|34850.5|34835|34828|21
1745353200000|2025-04-22 20:20:00|34837.5|34830.5|34845|34838|34855|34848|34825|34818|18
1745353500000|2025-04-22 20:25:00|34842.5|34835.5|34852.5|34845.5|34852.5|34845.5|34840|34833|20
1745353800000|2025-04-22 20:30:00|34850|34843|34832.5|34825.5|34862.5|34855.5|34830|34823|41
1745354100000|2025-04-22 20:35:00|34830|34823|34835|34828|34840|34833|34825|34818|33
1745354400000|2025-04-22 20:40:00|34832.5|34825.5|34830|34823|34837.5|34830.5|34817.5|34810.5|33
1745354700000|2025-04-22 20:45:00|34827.5|34820.5|34807.5|34800.5|34827.5|34820.5|34802.5|34795.5|23
1745355000000|2025-04-22 20:50:00|34810|34803|34807.5|34800.5|34812.5|34805.5|34802.5|34795.5|30
1745355300000|2025-04-22 20:55:00|34810|34803|34757.5|34750.5|34812.5|34805.5|34732.5|34725.5|56
1745355600000|2025-04-22 21:00:00|34755|34748|34782.5|34775.5|34830|34823|34755|34748|3
1745355900000|2025-04-22 21:05:00|34785|34778|34835|34828|34835|34828|34780|34773|1
1745356200000|2025-04-22 21:10:00|34785|34778|34834.5|34804.5|34862.5|34855.5|34785|34778|15691
1745356500000|2025-04-22 21:15:00|34834.7|34804.7|34915|34885|34918.7|34888.7|34834.7|34804.7|0
1745356800000|2025-04-22 21:20:00|34910.4|34880.4|35003.6|34973.6|35006.8|34976.8|34896.2|34866.2|0
1745357100000|2025-04-22 21:25:00|35007|34977|35137.1|35107.1|35138.1|35108.1|34993.5|34963.5|0
1745357400000|2025-04-22 21:30:00|35138.1|35108.1|35139.6|35109.6|35201|35171|35120.1|35090.1|0
1745357700000|2025-04-22 21:35:00|35138.5|35108.5|35214.7|35184.7|35217.6|35187.6|35120.6|35090.6|0
1745358000000|2025-04-22 21:40:00|35215.5|35185.5|35306.7|35276.7|35310.4|35280.4|35213.5|35183.5|0
1745358300000|2025-04-22 21:45:00|35309.1|35279.1|35257.6|35227.6|35325.6|35295.6|35240.5|35210.5|0
1745358600000|2025-04-22 21:50:00|35259|35229|35243.9|35213.9|35265.7|35235.7|35243.4|35213.4|0
1745358900000|2025-04-22 21:55:00|35243.4|35213.4|35257.6|35227.6|35257.6|35227.6|35222.4|35192.4|0
1745359200000|2025-04-22 22:00:00|35258|35228|35346.9|35331.9|35354.4|35339.4|35124.3|35094.3|179
1745359500000|2025-04-22 22:05:00|35344.4|35329.4|35279.4|35264.4|35346.9|35331.9|35251.9|35236.9|123
1745359800000|2025-04-22 22:10:00|35281.9|35266.9|35296.9|35281.9|35319.4|35304.4|35229.4|35214.4|188
1745360100000|2025-04-22 22:15:00|35299.4|35284.4|35254.4|35239.4|35299.4|35284.4|35244.4|35229.4|106
1745360400000|2025-04-22 22:20:00|35251.9|35236.9|35284.4|35269.4|35311.9|35296.9|35246.9|35231.9|218
1745360700000|2025-04-22 22:25:00|35286.9|35271.9|35314.4|35299.4|35316.9|35301.9|35264.4|35249.4|95
1745361000000|2025-04-22 22:30:00|35316.9|35301.9|35319.4|35304.4|35331.9|35316.9|35299.4|35284.4|72
1745361300000|2025-04-22 22:35:00|35316.9|35301.9|35344.4|35329.4|35354.4|35339.4|35289.4|35274.4|67
1745361600000|2025-04-22 22:40:00|35341.9|35326.9|35354.4|35339.4|35364.4|35349.4|35326.9|35311.9|54
1745361900000|2025-04-22 22:45:00|35356.9|35341.9|35374.4|35359.4|35386.9|35371.9|35329.4|35314.4|72
1745362200000|2025-04-22 22:50:00|35371.9|35356.9|35399.4|35384.4|35409.4|35394.4|35364.4|35349.4|35
1745362500000|2025-04-22 22:55:00|35396.9|35381.9|35449.4|35434.4|35449.4|35434.4|35371.9|35356.9|105
1745362800000|2025-04-22 23:00:00|35451.9|35436.9|35409.4|35394.4|35471.9|35456.9|35404.4|35389.4|114
1745363100000|2025-04-22 23:05:00|35406.9|35391.9|35401.9|35386.9|35429.4|35414.4|35394.4|35379.4|42
1745363400000|2025-04-22 23:10:00|35404.4|35389.4|35386.9|35371.9|35414.4|35399.4|35371.9|35356.9|104
1745363700000|2025-04-22 23:15:00|35394.4|35379.4|35329.4|35314.4|35394.4|35379.4|35326.9|35311.9|50
1745364000000|2025-04-22 23:20:00|35331.9|35316.9|35329.4|35314.4|35336.9|35321.9|35316.9|35301.9|42
1745364300000|2025-04-22 23:25:00|35331.9|35316.9|35319.4|35304.4|35336.9|35321.9|35304.4|35289.4|68
1745364600000|2025-04-22 23:30:00|35316.9|35301.9|35165.4|35158.4|35316.9|35301.9|35157.9|35150.9|4916
1745364900000|2025-04-22 23:35:00|35167.9|35160.9|35225.4|35218.4|35225.4|35218.4|35147.9|35140.9|240
1745365200000|2025-04-22 23:40:00|35227.9|35220.9|35167.9|35160.9|35232.9|35225.9|35132.9|35125.9|318
1745365500000|2025-04-22 23:45:00|35170.4|35163.4|35367.9|35360.9|35367.9|35360.9|35160.4|35153.4|455
1745365800000|2025-04-22 23:50:00|35372.9|35365.9|35327.9|35320.9|35372.9|35365.9|35300.4|35293.4|346
1745366100000|2025-04-22 23:55:00|35325.4|35318.4|35257.9|35250.9|35350.4|35343.4|35255.4|35248.4|207
1745366400000|2025-04-23 00:00:00|35260.4|35253.4|35112.9|35105.9|35260.4|35253.4|35107.9|35100.9|1351
1745366700000|2025-04-23 00:05:00|35097.9|35090.9|35055.4|35048.4|35192.9|35185.9|35027.9|35020.9|792
1745367000000|2025-04-23 00:10:00|35052.9|35045.9|35030.4|35023.4|35110.4|35103.4|35027.9|35020.9|595
1745367300000|2025-04-23 00:15:00|35027.9|35020.9|35015.4|35008.4|35057.9|35050.9|34980.4|34973.4|578
1745367600000|2025-04-23 00:20:00|35012.9|35005.9|34985.4|34978.4|35032.9|35025.9|34977.9|34970.9|242
1745367900000|2025-04-23 00:25:00|34987.9|34980.9|34897.9|34890.9|35020.4|35013.4|34897.9|34890.9|267
1745368200000|2025-04-23 00:30:00|34900.4|34893.4|34875.4|34868.4|34912.9|34905.9|34847.9|34840.9|312
1745368500000|2025-04-23 00:35:00|34872.9|34865.9|34865.4|34858.4|34902.9|34895.9|34857.9|34850.9|225
1745368800000|2025-04-23 00:40:00|34862.9|34855.9|34817.9|34810.9|34900.4|34893.4|34812.9|34805.9|187
1745369100000|2025-04-23 00:45:00|34815.4|34808.4|34825.4|34818.4|34882.9|34875.9|34812.9|34805.9|233
1745369400000|2025-04-23 00:50:00|34827.9|34820.9|34870.4|34863.4|34882.9|34875.9|34825.4|34818.4|219
1745369700000|2025-04-23 00:55:00|34875.4|34868.4|34872.9|34865.9|34892.9|34885.9|34870.4|34863.4|191
1745370000000|2025-04-23 01:00:00|34875.4|34868.4|34860.4|34853.4|34895.4|34888.4|34850.4|34843.4|291
1745370300000|2025-04-23 01:05:00|34862.9|34855.9|34790.4|34783.4|34875.4|34868.4|34787.9|34780.9|235
1745370600000|2025-04-23 01:10:00|34787.9|34780.9|34830.4|34823.4|34837.9|34830.9|34787.9|34780.9|146
1745370900000|2025-04-23 01:15:00|34827.9|34820.9|34867.9|34860.9|34875.4|34868.4|34827.9|34820.9|101
1745371200000|2025-04-23 01:20:00|34865.4|34858.4|34837.9|34830.9|34877.9|34870.9|34830.4|34823.4|84
1745371500000|2025-04-23 01:25:00|34840.4|34833.4|34880.4|34873.4|34885.4|34878.4|34837.9|34830.9|86
1745371800000|2025-04-23 01:30:00|34877.9|34870.9|34755.4|34748.4|34885.4|34878.4|34752.9|34745.9|344
1745372100000|2025-04-23 01:35:00|34752.9|34745.9|34690.4|34683.4|34762.9|34755.9|34687.9|34680.9|198
1745372400000|2025-04-23 01:40:00|34692.9|34685.9|34720.4|34713.4|34720.4|34713.4|34680.4|34673.4|249
1745372700000|2025-04-23 01:45:00|34722.9|34715.9|34725.4|34718.4|34757.9|34750.9|34715.4|34708.4|126
1745373000000|2025-04-23 01:50:00|34722.9|34715.9|34717.9|34710.9|34740.4|34733.4|34705.4|34698.4|132
1745373300000|2025-04-23 01:55:00|34720.4|34713.4|34755.4|34748.4|34757.9|34750.9|34717.9|34710.9|65
1745373600000|2025-04-23 02:00:00|34757.9|34750.9|34757.9|34750.9|34762.9|34755.9|34730.4|34723.4|100
1745373900000|2025-04-23 02:05:00|34755.4|34748.4|34792.9|34785.9|34792.9|34785.9|34752.9|34745.9|125
1745374200000|2025-04-23 02:10:00|34795.4|34788.4|34802.9|34795.9|34802.9|34795.9|34787.9|34780.9|47
1745374500000|2025-04-23 02:15:00|34800.4|34793.4|34825.4|34818.4|34827.9|34820.9|34790.4|34783.4|96
1745374800000|2025-04-23 02:20:00|34822.9|34815.9|34812.9|34805.9|34827.9|34820.9|34800.4|34793.4|65
1745375100000|2025-04-23 02:25:00|34815.4|34808.4|34815.4|34808.4|34835.4|34828.4|34812.9|34805.9|59
1745375400000|2025-04-23 02:30:00|34812.9|34805.9|34805.4|34798.4|34832.9|34825.9|34792.9|34785.9|141
1745375700000|2025-04-23 02:35:00|34802.9|34795.9|34815.4|34808.4|34822.9|34815.9|34800.4|34793.4|64
1745376000000|2025-04-23 02:40:00|34817.9|34810.9|34837.9|34830.9|34847.9|34840.9|34817.9|34810.9|60
1745376300000|2025-04-23 02:45:00|34840.4|34833.4|34862.9|34855.9|34867.9|34860.9|34837.9|34830.9|31
1745376600000|2025-04-23 02:50:00|34860.4|34853.4|34842.9|34835.9|34860.4|34853.4|34835.4|34828.4|28
1745376900000|2025-04-23 02:55:00|34845.4|34838.4|34855.4|34848.4|34860.4|34853.4|34845.4|34838.4|42
1745377200000|2025-04-23 03:00:00|34852.9|34845.9|34842.9|34835.9|34855.4|34848.4|34825.4|34818.4|37
1745377500000|2025-04-23 03:05:00|34840.4|34833.4|34847.9|34840.9|34852.9|34845.9|34840.4|34833.4|33
1745377800000|2025-04-23 03:10:00|34850.4|34843.4|34840.4|34833.4|34855.4|34848.4|34840.4|34833.4|20
1745378100000|2025-04-23 03:15:00|34837.9|34830.9|34867.9|34860.9|34870.4|34863.4|34837.9|34830.9|35
1745378400000|2025-04-23 03:20:00|34865.4|34858.4|34890.4|34883.4|34892.9|34885.9|34865.4|34858.4|45
1745378700000|2025-04-23 03:25:00|34887.9|34880.9|34877.9|34870.9|34892.9|34885.9|34870.4|34863.4|64
1745379000000|2025-04-23 03:30:00|34880.4|34873.4|34870.4|34863.4|34880.4|34873.4|34835.4|34828.4|91
1745379300000|2025-04-23 03:35:00|34867.9|34860.9|34890.4|34883.4|34890.4|34883.4|34860.4|34853.4|164
1745379600000|2025-04-23 03:40:00|34887.9|34880.9|34917.9|34910.9|34932.9|34925.9|34887.9|34880.9|155
1745379900000|2025-04-23 03:45:00|34920.4|34913.4|34935.4|34928.4|34947.9|34940.9|34907.9|34900.9|147
1745380200000|2025-04-23 03:50:00|34937.9|34930.9|34947.9|34940.9|34950.4|34943.4|34922.9|34915.9|58
1745380500000|2025-04-23 03:55:00|34950.4|34943.4|34945.4|34938.4|34957.9|34950.9|34932.9|34925.9|57
1745380800000|2025-04-23 04:00:00|34947.9|34940.9|34957.9|34950.9|34980.4|34973.4|34935.4|34928.4|256
1745381100000|2025-04-23 04:05:00|34952.9|34945.9|34950.4|34943.4|34972.9|34965.9|34937.9|34930.9|193
1745381400000|2025-04-23 04:10:00|34947.9|34940.9|34950.4|34943.4|34955.4|34948.4|34917.9|34910.9|136
1745381700000|2025-04-23 04:15:00|34952.9|34945.9|34927.9|34920.9|34957.9|34950.9|34920.4|34913.4|56
1745382000000|2025-04-23 04:20:00|34925.4|34918.4|34892.9|34885.9|34927.9|34920.9|34892.9|34885.9|74
1745382300000|2025-04-23 04:25:00|34897.9|34890.9|34887.9|34880.9|34900.4|34893.4|34880.4|34873.4|54
1745382600000|2025-04-23 04:30:00|34890.4|34883.4|34907.9|34900.9|34932.9|34925.9|34887.9|34880.9|126
1745382900000|2025-04-23 04:35:00|34905.4|34898.4|34867.9|34860.9|34912.9|34905.9|34860.4|34853.4|64
1745383200000|2025-04-23 04:40:00|34870.4|34863.4|34862.9|34855.9|34882.9|34875.9|34862.9|34855.9|112
1745383500000|2025-04-23 04:45:00|34867.9|34860.9|34887.9|34880.9|34895.4|34888.4|34862.9|34855.9|89
1745383800000|2025-04-23 04:50:00|34892.9|34885.9|34897.9|34890.9|34905.4|34898.4|34887.9|34880.9|59
1745384100000|2025-04-23 04:55:00|34895.4|34888.4|34887.9|34880.9|34915.4|34908.4|34885.4|34878.4|36
1745384400000|2025-04-23 05:00:00|34892.9|34885.9|34827.9|34820.9|34902.9|34895.9|34827.9|34820.9|88
1745384700000|2025-04-23 05:05:00|34830.4|34823.4|34837.9|34830.9|34850.4|34843.4|34827.9|34820.9|95
1745385000000|2025-04-23 05:10:00|34840.4|34833.4|34807.9|34800.9|34842.9|34835.9|34802.9|34795.9|204
1745385300000|2025-04-23 05:15:00|34810.4|34803.4|34787.9|34780.9|34822.9|34815.9|34787.9|34780.9|81
1745385600000|2025-04-23 05:20:00|34790.4|34783.4|34835.4|34828.4|34837.9|34830.9|34785.4|34778.4|110
1745385900000|2025-04-23 05:25:00|34832.9|34825.9|34857.9|34850.9|34867.9|34860.9|34832.9|34825.9|82
1745386200000|2025-04-23 05:30:00|34860.4|34853.4|34872.9|34865.9|34875.4|34868.4|34847.9|34840.9|74
1745386500000|2025-04-23 05:35:00|34877.9|34870.9|34897.9|34890.9|34910.4|34903.4|34867.9|34860.9|90
1745386800000|2025-04-23 05:40:00|34900.4|34893.4|34897.9|34890.9|34912.9|34905.9|34892.9|34885.9|94
1745387100000|2025-04-23 05:45:00|34902.9|34895.9|34882.9|34875.9|34912.9|34905.9|34882.9|34875.9|98
1745387400000|2025-04-23 05:50:00|34885.4|34878.4|34902.9|34895.9|34902.9|34895.9|34875.4|34868.4|120
1745387700000|2025-04-23 05:55:00|34900.4|34893.4|34877.9|34870.9|34907.9|34900.9|34877.9|34870.9|128
1745388000000|2025-04-23 06:00:00|34880.4|34873.4|34847.9|34840.9|34882.9|34875.9|34842.9|34835.9|218
1745388300000|2025-04-23 06:05:00|34845.4|34838.4|34822.9|34815.9|34850.4|34843.4|34797.9|34790.9|339
1745388600000|2025-04-23 06:10:00|34820.4|34813.4|34847.9|34840.9|34857.9|34850.9|34817.9|34810.9|170
1745388900000|2025-04-23 06:15:00|34850.4|34843.4|34860.4|34853.4|34860.4|34853.4|34827.9|34820.9|119
1745389200000|2025-04-23 06:20:00|34857.9|34850.9|34892.9|34885.9|34910.4|34903.4|34855.4|34848.4|310
1745389500000|2025-04-23 06:25:00|34895.4|34888.4|34890.4|34883.4|34920.4|34913.4|34877.9|34870.9|348
1745389800000|2025-04-23 06:30:00|34887.9|34880.9|34917.9|34910.9|34930.4|34923.4|34885.4|34878.4|402
1745390100000|2025-04-23 06:35:00|34920.4|34913.4|34880.4|34873.4|34927.9|34920.9|34880.4|34873.4|341
1745390400000|2025-04-23 06:40:00|34882.9|34875.9|34892.9|34885.9|34902.9|34895.9|34867.9|34860.9|312
1745390700000|2025-04-23 06:45:00|34890.4|34883.4|34900.4|34893.4|34902.9|34895.9|34880.4|34873.4|72
1745391000000|2025-04-23 06:50:00|34902.9|34895.9|34897.9|34890.9|34902.9|34895.9|34885.4|34878.4|72
1745391300000|2025-04-23 06:55:00|34902.9|34895.9|34892.9|34885.9|34910.4|34903.4|34887.9|34880.9|76
1745391600000|2025-04-23 07:00:00|34897.9|34890.9|34872.9|34865.9|34922.9|34915.9|34865.4|34858.4|175
1745391900000|2025-04-23 07:05:00|34875.4|34868.4|34837.9|34830.9|34875.4|34868.4|34830.4|34823.4|104
1745392200000|2025-04-23 07:10:00|34830.4|34823.4|34860.4|34853.4|34865.4|34858.4|34805.4|34798.4|97
1745392500000|2025-04-23 07:15:00|34865.4|34858.4|34895.4|34888.4|34905.4|34898.4|34860.4|34853.4|225
1745392800000|2025-04-23 07:20:00|34897.9|34890.9|34895.4|34888.4|34915.4|34908.4|34877.9|34870.9|133
1745393100000|2025-04-23 07:25:00|34892.9|34885.9|34927.9|34920.9|34930.4|34923.4|34885.4|34878.4|120
1745393400000|2025-04-23 07:30:00|34932.9|34925.9|34955.4|34948.4|34962.9|34955.9|34917.9|34910.9|116
1745393700000|2025-04-23 07:35:00|34957.9|34950.9|34957.9|34950.9|34970.4|34963.4|34937.9|34930.9|27
1745394000000|2025-04-23 07:40:00|34960.4|34953.4|34977.9|34970.9|34977.9|34970.9|34935.4|34928.4|89
1745394300000|2025-04-23 07:45:00|34970.4|34963.4|34970.4|34963.4|34977.9|34970.9|34950.4|34943.4|38
1745394600000|2025-04-23 07:50:00|34972.9|34965.9|34977.9|34970.9|34985.4|34978.4|34962.9|34955.9|43
1745394900000|2025-04-23 07:55:00|34980.4|34973.4|34980.4|34973.4|35005.4|34998.4|34970.4|34963.4|199
1745395200000|2025-04-23 08:00:00|34982.9|34975.9|34975.4|34968.4|34987.9|34980.9|34947.9|34940.9|231
1745395500000|2025-04-23 08:05:00|34977.9|34970.9|34980.4|34973.4|34992.9|34985.9|34962.9|34955.9|40
1745395800000|2025-04-23 08:10:00|34977.9|34970.9|35027.9|35020.9|35027.9|35020.9|34977.9|34970.9|17
1745396100000|2025-04-23 08:15:00|35030.4|35023.4|35032.9|35025.9|35055.4|35048.4|35015.4|35008.4|36
1745396400000|2025-04-23 08:20:00|35030.4|35023.4|35017.9|35010.9|35032.9|35025.9|35010.4|35003.4|33
1745396700000|2025-04-23 08:25:00|35015.4|35008.4|35015.4|35008.4|35022.9|35015.9|34987.9|34980.9|16
1745397000000|2025-04-23 08:30:00|35017.9|35010.9|35032.9|35025.9|35047.9|35040.9|35005.4|34998.4|23
1745397300000|2025-04-23 08:35:00|35035.4|35028.4|35045.4|35038.4|35050.4|35043.4|35027.9|35020.9|14
1745397600000|2025-04-23 08:40:00|35047.9|35040.9|35070.4|35063.4|35070.4|35063.4|35035.4|35028.4|66
1745397900000|2025-04-23 08:45:00|35067.9|35060.9|35087.9|35080.9|35092.9|35085.9|35055.4|35048.4|87
1745398200000|2025-04-23 08:50:00|35090.4|35083.4|35070.4|35063.4|35097.9|35090.9|35067.9|35060.9|33
1745398500000|2025-04-23 08:55:00|35067.9|35060.9|35060.4|35053.4|35072.9|35065.9|35052.9|35045.9|78
1745398800000|2025-04-23 09:00:00|35062.9|35055.9|35062.9|35055.9|35077.9|35070.9|35050.4|35043.4|119
1745399100000|2025-04-23 09:05:00|35065.4|35058.4|35077.9|35070.9|35082.9|35075.9|35060.4|35053.4|85
1745399400000|2025-04-23 09:10:00|35080.4|35073.4|35097.9|35090.9|35097.9|35090.9|35077.9|35070.9|55
1745399700000|2025-04-23 09:15:00|35100.4|35093.4|35082.9|35075.9|35117.9|35110.9|35082.9|35075.9|58
1745400000000|2025-04-23 09:20:00|35080.4|35073.4|35082.9|35075.9|35085.4|35078.4|35067.9|35060.9|44
1745400300000|2025-04-23 09:25:00|35085.4|35078.4|35085.4|35078.4|35087.9|35080.9|35077.9|35070.9|50
1745400600000|2025-04-23 09:30:00|35087.9|35080.9|35052.9|35045.9|35087.9|35080.9|35042.9|35035.9|73
1745400900000|2025-04-23 09:35:00|35055.4|35048.4|35057.9|35050.9|35062.9|35055.9|35042.9|35035.9|25
1745401200000|2025-04-23 09:40:00|35060.4|35053.4|35055.4|35048.4|35082.9|35075.9|35052.9|35045.9|33
1745401500000|2025-04-23 09:45:00|35057.9|35050.9|35082.9|35075.9|35090.4|35083.4|35052.9|35045.9|31
1745401800000|2025-04-23 09:50:00|35085.4|35078.4|35105.4|35098.4|35107.9|35100.9|35075.4|35068.4|29
1745402100000|2025-04-23 09:55:00|35107.9|35100.9|35110.4|35103.4|35127.9|35120.9|35102.9|35095.9|66
1745402400000|2025-04-23 10:00:00|35112.9|35105.9|35105.4|35098.4|35115.4|35108.4|35092.9|35085.9|27
1745402700000|2025-04-23 10:05:00|35107.9|35100.9|35142.9|35135.9|35147.9|35140.9|35105.4|35098.4|146
1745403000000|2025-04-23 10:10:00|35140.4|35133.4|35137.9|35130.9|35147.9|35140.9|35120.4|35113.4|57
1745403300000|2025-04-23 10:15:00|35135.4|35128.4|35162.9|35155.9|35167.9|35160.9|35135.4|35128.4|14
1745403600000|2025-04-23 10:20:00|35165.4|35158.4|35167.9|35160.9|35180.4|35173.4|35147.9|35140.9|51
1745403900000|2025-04-23 10:25:00|35165.4|35158.4|35157.9|35150.9|35170.4|35163.4|35152.9|35145.9|37
1745404200000|2025-04-23 10:30:00|35160.4|35153.4|35122.9|35115.9|35160.4|35153.4|35120.4|35113.4|51
1745404500000|2025-04-23 10:35:00|35120.4|35113.4|35127.9|35120.9|35130.4|35123.4|35112.9|35105.9|39
1745404800000|2025-04-23 10:40:00|35125.4|35118.4|35140.4|35133.4|35145.4|35138.4|35117.9|35110.9|36
1745405100000|2025-04-23 10:45:00|35142.9|35135.9|35162.9|35155.9|35172.9|35165.9|35140.4|35133.4|42
1745405400000|2025-04-23 10:50:00|35160.4|35153.4|35160.4|35153.4|35165.4|35158.4|35152.9|35145.9|45
1745405700000|2025-04-23 10:55:00|35157.9|35150.9|35167.9|35160.9|35172.9|35165.9|35157.9|35150.9|35
1745406000000|2025-04-23 11:00:00|35165.4|35158.4|35170.4|35163.4|35172.9|35165.9|35152.9|35145.9|197
1745406300000|2025-04-23 11:05:00|35167.9|35160.9|35150.4|35143.4|35172.9|35165.9|35147.9|35140.9|44
1745406600000|2025-04-23 11:10:00|35152.9|35145.9|35145.4|35138.4|35170.4|35163.4|35137.9|35130.9|20
1745406900000|2025-04-23 11:15:00|35147.9|35140.9|35137.9|35130.9|35157.9|35150.9|35137.9|35130.9|16
1745407200000|2025-04-23 11:20:00|35135.4|35128.4|35117.9|35110.9|35147.9|35140.9|35117.9|35110.9|18
1745407500000|2025-04-23 11:25:00|35120.4|35113.4|35092.9|35085.9|35122.9|35115.9|35092.9|35085.9|45
1745407800000|2025-04-23 11:30:00|35090.4|35083.4|35057.9|35050.9|35097.9|35090.9|35057.9|35050.9|43
1745408100000|2025-04-23 11:35:00|35060.4|35053.4|35075.4|35068.4|35077.9|35070.9|35047.9|35040.9|47
1745408400000|2025-04-23 11:40:00|35072.9|35065.9|35050.4|35043.4|35085.4|35078.4|35050.4|35043.4|55
1745408700000|2025-04-23 11:45:00|35052.9|35045.9|35055.4|35048.4|35077.9|35070.9|35050.4|35043.4|21
1745409000000|2025-04-23 11:50:00|35057.9|35050.9|35045.4|35038.4|35060.4|35053.4|35042.9|35035.9|25
1745409300000|2025-04-23 11:55:00|35047.9|35040.9|35030.4|35023.4|35062.9|35055.9|35027.9|35020.9|35
1745409600000|2025-04-23 12:00:00|35037.9|35030.9|35040.4|35033.4|35042.9|35035.9|35022.9|35015.9|25
1745409900000|2025-04-23 12:05:00|35042.9|35035.9|35047.9|35040.9|35047.9|35040.9|35022.9|35015.9|26
1745410200000|2025-04-23 12:10:00|35050.4|35043.4|35082.9|35075.9|35087.9|35080.9|35047.9|35040.9|27
1745410500000|2025-04-23 12:15:00|35085.4|35078.4|35080.4|35073.4|35087.9|35080.9|35067.9|35060.9|29
1745410800000|2025-04-23 12:20:00|35082.9|35075.9|35055.4|35048.4|35087.9|35080.9|35052.9|35045.9|49
1745411100000|2025-04-23 12:25:00|35052.9|35045.9|35065.4|35058.4|35077.9|35070.9|35052.9|35045.9|34
1745411400000|2025-04-23 12:30:00|35062.9|35055.9|35107.9|35100.9|35107.9|35100.9|35052.9|35045.9|17
1745411700000|2025-04-23 12:35:00|35110.4|35103.4|35107.9|35100.9|35117.9|35110.9|35105.4|35098.4|15
1745412000000|2025-04-23 12:40:00|35102.9|35095.9|35102.9|35095.9|35110.4|35103.4|35090.4|35083.4|29
1745412300000|2025-04-23 12:45:00|35105.4|35098.4|35117.9|35110.9|35117.9|35110.9|35095.4|35088.4|5
1745412600000|2025-04-23 12:50:00|35115.4|35108.4|35132.9|35125.9|35137.9|35130.9|35115.4|35108.4|21
1745412900000|2025-04-23 12:55:00|35127.9|35120.9|35152.9|35145.9|35160.4|35153.4|35127.9|35120.9|70
1745413200000|2025-04-23 13:00:00|35155.4|35148.4|35137.9|35130.9|35160.4|35153.4|35137.9|35130.9|38
1745413500000|2025-04-23 13:05:00|35135.4|35128.4|35107.9|35100.9|35137.9|35130.9|35077.9|35070.9|48
1745413800000|2025-04-23 13:10:00|35110.4|35103.4|35120.4|35113.4|35130.4|35123.4|35102.9|35095.9|55
1745414100000|2025-04-23 13:15:00|35122.9|35115.9|35137.9|35130.9|35147.9|35140.9|35122.9|35115.9|19
1745414400000|2025-04-23 13:20:00|35147.9|35140.9|35175.4|35168.4|35182.9|35175.9|35147.9|35140.9|511
1745414700000|2025-04-23 13:25:00|35177.9|35170.9|35180.4|35173.4|35185.4|35178.4|35162.9|35155.9|120
1745415000000|2025-04-23 13:30:00|35177.9|35170.9|35187.9|35180.9|35212.9|35205.9|35167.9|35160.9|256
1745415300000|2025-04-23 13:35:00|35190.4|35183.4|35237.9|35230.9|35460.4|35453.4|35130.4|35123.4|1634
1745415600000|2025-04-23 13:40:00|35235.4|35228.4|35307.9|35300.9|35335.4|35328.4|35220.4|35213.4|473
1745415900000|2025-04-23 13:45:00|35302.9|35295.9|35407.9|35400.9|35422.9|35415.9|35252.9|35245.9|315
1745416200000|2025-04-23 13:50:00|35410.4|35403.4|35282.9|35275.9|35410.4|35403.4|35265.4|35258.4|767
1745416500000|2025-04-23 13:55:00|35285.4|35278.4|35350.4|35343.4|35357.9|35350.9|35237.9|35230.9|392
1745416800000|2025-04-23 14:00:00|35372.9|35365.9|35385.4|35378.4|35445.4|35438.4|35300.4|35293.4|623
1745417100000|2025-04-23 14:05:00|35387.9|35380.9|35390.4|35383.4|35407.9|35400.9|35340.4|35333.4|319
1745417400000|2025-04-23 14:10:00|35392.9|35385.9|35335.4|35328.4|35405.4|35398.4|35320.4|35313.4|283
1745417700000|2025-04-23 14:15:00|35332.9|35325.9|35282.9|35275.9|35335.4|35328.4|35217.9|35210.9|379
1745418000000|2025-04-23 14:20:00|35285.4|35278.4|35342.9|35335.9|35342.9|35335.9|35245.4|35238.4|274
1745418300000|2025-04-23 14:25:00|35340.4|35333.4|35380.4|35373.4|35415.4|35408.4|35337.9|35330.9|315
1745418600000|2025-04-23 14:30:00|35375.4|35368.4|35437.9|35430.9|35447.9|35440.9|35372.9|35365.9|208
1745418900000|2025-04-23 14:35:00|35440.4|35433.4|35447.9|35440.9|35467.9|35460.9|35425.4|35418.4|134
1745419200000|2025-04-23 14:40:00|35450.4|35443.4|35435.4|35428.4|35467.9|35460.9|35392.9|35385.9|217
1745419500000|2025-04-23 14:45:00|35437.9|35430.9|35407.9|35400.9|35450.4|35443.4|35405.4|35398.4|78
1745419800000|2025-04-23 14:50:00|35405.4|35398.4|35412.9|35405.9|35432.9|35425.9|35372.9|35365.9|152
1745420100000|2025-04-23 14:55:00|35410.4|35403.4|35397.9|35390.9|35427.9|35420.9|35390.4|35383.4|62
1745420400000|2025-04-23 15:00:00|35400.4|35393.4|35400.4|35393.4|35472.9|35465.9|35255.4|35248.4|607
1745420700000|2025-04-23 15:05:00|35402.9|35395.9|35400.4|35393.4|35442.9|35435.9|35385.4|35378.4|95
1745421000000|2025-04-23 15:10:00|35397.9|35390.9|35437.9|35430.9|35440.4|35433.4|35382.9|35375.9|208
1745421300000|2025-04-23 15:15:00|35440.4|35433.4|35342.9|35335.9|35440.4|35433.4|35337.9|35330.9|268
1745421600000|2025-04-23 15:20:00|35345.4|35338.4|35297.9|35290.9|35370.4|35363.4|35197.9|35190.9|910
1745421900000|2025-04-23 15:25:00|35300.4|35293.4|35177.9|35170.9|35302.9|35295.9|35137.9|35130.9|474
1745422200000|2025-04-23 15:30:00|35180.4|35173.4|35190.4|35183.4|35192.9|35185.9|35102.9|35095.9|314
1745422500000|2025-04-23 15:35:00|35192.9|35185.9|35215.4|35208.4|35222.9|35215.9|35167.9|35160.9|149
1745422800000|2025-04-23 15:40:00|35212.9|35205.9|35175.4|35168.4|35247.9|35240.9|35170.4|35163.4|112
1745423100000|2025-04-23 15:45:00|35177.9|35170.9|35112.9|35105.9|35197.9|35190.9|35095.4|35088.4|86
1745423400000|2025-04-23 15:50:00|35120.4|35113.4|35125.4|35118.4|35160.4|35153.4|35077.9|35070.9|231
1745423700000|2025-04-23 15:55:00|35127.9|35120.9|35210.4|35203.4|35217.9|35210.9|35127.9|35120.9|216
1745424000000|2025-04-23 16:00:00|35212.9|35205.9|35190.4|35183.4|35220.4|35213.4|35142.9|35135.9|140
1745424300000|2025-04-23 16:05:00|35187.9|35180.9|35142.9|35135.9|35207.9|35200.9|35127.9|35120.9|134
1745424600000|2025-04-23 16:10:00|35145.4|35138.4|35170.4|35163.4|35220.4|35213.4|35127.9|35120.9|270
1745424900000|2025-04-23 16:15:00|35172.9|35165.9|35112.9|35105.9|35185.4|35178.4|35112.9|35105.9|137
1745425200000|2025-04-23 16:20:00|35115.4|35108.4|35130.4|35123.4|35142.9|35135.9|35087.9|35080.9|144
1745425500000|2025-04-23 16:25:00|35127.9|35120.9|35202.9|35195.9|35207.9|35200.9|35090.4|35083.4|245
1745425800000|2025-04-23 16:30:00|35197.9|35190.9|35220.4|35213.4|35232.9|35225.9|35195.4|35188.4|92
1745426100000|2025-04-23 16:35:00|35222.9|35215.9|35280.4|35273.4|35292.9|35285.9|35222.9|35215.9|149
1745426400000|2025-04-23 16:40:00|35277.9|35270.9|35270.4|35263.4|35287.9|35280.9|35247.9|35240.9|245
1745426700000|2025-04-23 16:45:00|35272.9|35265.9|35197.9|35190.9|35282.9|35275.9|35185.4|35178.4|115
1745427000000|2025-04-23 16:50:00|35195.4|35188.4|35257.9|35250.9|35262.9|35255.9|35187.9|35180.9|40
1745427300000|2025-04-23 16:55:00|35255.4|35248.4|35315.4|35308.4|35335.4|35328.4|35247.9|35240.9|85
1745427600000|2025-04-23 17:00:00|35312.9|35305.9|35322.9|35315.9|35335.4|35328.4|35215.4|35208.4|101
1745427900000|2025-04-23 17:05:00|35320.4|35313.4|35350.4|35343.4|35362.9|35355.9|35310.4|35303.4|39
1745428200000|2025-04-23 17:10:00|35347.9|35340.9|35347.9|35340.9|35352.9|35345.9|35320.4|35313.4|32
1745428500000|2025-04-23 17:15:00|35345.4|35338.4|35362.9|35355.9|35380.4|35373.4|35340.4|35333.4|124
1745428800000|2025-04-23 17:20:00|35365.4|35358.4|35365.4|35358.4|35377.9|35370.9|35340.4|35333.4|39
1745429100000|2025-04-23 17:25:00|35367.9|35360.9|35330.4|35323.4|35387.9|35380.9|35327.9|35320.9|219
1745429400000|2025-04-23 17:30:00|35332.9|35325.9|35300.4|35293.4|35365.4|35358.4|35297.9|35290.9|80
1745429700000|2025-04-23 17:35:00|35302.9|35295.9|35285.4|35278.4|35320.4|35313.4|35262.9|35255.9|53
1745430000000|2025-04-23 17:40:00|35282.9|35275.9|35330.4|35323.4|35332.9|35325.9|35255.4|35248.4|99
1745430300000|2025-04-23 17:45:00|35327.9|35320.9|35317.9|35310.9|35337.9|35330.9|35292.9|35285.9|50
1745430600000|2025-04-23 17:50:00|35320.4|35313.4|35365.4|35358.4|35377.9|35370.9|35295.4|35288.4|64
1745430900000|2025-04-23 17:55:00|35367.9|35360.9|35375.4|35368.4|35405.4|35398.4|35365.4|35358.4|57
1745431200000|2025-04-23 18:00:00|35372.9|35365.9|35372.9|35365.9|35402.9|35395.9|35327.9|35320.9|64
1745431500000|2025-04-23 18:05:00|35375.4|35368.4|35377.9|35370.9|35392.9|35385.9|35357.9|35350.9|40
1745431800000|2025-04-23 18:10:00|35380.4|35373.4|35367.9|35360.9|35412.9|35405.9|35332.9|35325.9|88
1745432100000|2025-04-23 18:15:00|35370.4|35363.4|35395.4|35388.4|35410.4|35403.4|35360.4|35353.4|58
1745432400000|2025-04-23 18:20:00|35392.9|35385.9|35372.9|35365.9|35420.4|35413.4|35357.9|35350.9|61
1745432700000|2025-04-23 18:25:00|35375.4|35368.4|35335.4|35328.4|35375.4|35368.4|35327.9|35320.9|91
1745433000000|2025-04-23 18:30:00|35337.9|35330.9|35365.4|35358.4|35400.4|35393.4|35332.9|35325.9|247
1745433300000|2025-04-23 18:35:00|35367.9|35360.9|35387.9|35380.9|35397.9|35390.9|35362.9|35355.9|38
1745433600000|2025-04-23 18:40:00|35390.4|35383.4|35325.4|35318.4|35392.9|35385.9|35320.4|35313.4|77
1745433900000|2025-04-23 18:45:00|35322.9|35315.9|35347.9|35340.9|35352.9|35345.9|35317.9|35310.9|59
1745434200000|2025-04-23 18:50:00|35345.4|35338.4|35347.9|35340.9|35352.9|35345.9|35317.9|35310.9|143
1745434500000|2025-04-23 18:55:00|35342.9|35335.9|35355.4|35348.4|35392.9|35385.9|35335.4|35328.4|80
1745434800000|2025-04-23 19:00:00|35352.9|35345.9|35307.9|35300.9|35380.4|35373.4|35297.9|35290.9|46
1745435100000|2025-04-23 19:05:00|35310.4|35303.4|35292.9|35285.9|35337.9|35330.9|35285.4|35278.4|79
1745435400000|2025-04-23 19:10:00|35295.4|35288.4|35290.4|35283.4|35315.4|35308.4|35280.4|35273.4|34
1745435700000|2025-04-23 19:15:00|35287.9|35280.9|35272.9|35265.9|35297.9|35290.9|35262.9|35255.9|95
1745436000000|2025-04-23 19:20:00|35270.4|35263.4|35230.4|35223.4|35280.4|35273.4|35225.4|35218.4|132
1745436300000|2025-04-23 19:25:00|35227.9|35220.9|35242.9|35235.9|35280.4|35273.4|35220.4|35213.4|139
1745436600000|2025-04-23 19:30:00|35247.9|35240.9|35257.9|35250.9|35297.9|35290.9|35230.4|35223.4|76
1745436900000|2025-04-23 19:35:00|35255.4|35248.4|35232.9|35225.9|35265.4|35258.4|35210.4|35203.4|88
1745437200000|2025-04-23 19:40:00|35235.4|35228.4|35250.4|35243.4|35272.9|35265.9|35222.9|35215.9|83
1745437500000|2025-04-23 19:45:00|35252.9|35245.9|35280.4|35273.4|35282.9|35275.9|35217.9|35210.9|37
1745437800000|2025-04-23 19:50:00|35282.9|35275.9|35345.4|35338.4|35355.4|35348.4|35277.9|35270.9|294
1745438100000|2025-04-23 19:55:00|35347.9|35340.9|35310.4|35303.4|35360.4|35353.4|35310.4|35303.4|293
1745438400000|2025-04-23 20:00:00|35307.9|35300.9|35330.4|35323.4|35347.9|35340.9|35302.9|35295.9|170
1745438700000|2025-04-23 20:05:00|35327.9|35320.9|35370.4|35363.4|35372.9|35365.9|35322.9|35315.9|93
1745439000000|2025-04-23 20:10:00|35367.9|35360.9|35350.4|35343.4|35385.4|35378.4|35347.9|35340.9|26
1745439300000|2025-04-23 20:15:00|35352.9|35345.9|35405.4|35398.4|35425.4|35418.4|35350.4|35343.4|58
1745439600000|2025-04-23 20:20:00|35402.9|35395.9|35415.4|35408.4|35452.9|35445.9|35400.4|35393.4|79
1745439900000|2025-04-23 20:25:00|35417.9|35410.9|35425.4|35418.4|35472.9|35465.9|35412.9|35405.9|87
1745440200000|2025-04-23 20:30:00|35422.9|35415.9|35445.4|35438.4|35450.4|35443.4|35420.4|35413.4|8
1745440500000|2025-04-23 20:35:00|35447.9|35440.9|35425.4|35418.4|35455.4|35448.4|35425.4|35418.4|10
1745440800000|2025-04-23 20:40:00|35427.9|35420.9|35405.4|35398.4|35435.4|35428.4|35402.9|35395.9|49
1745441100000|2025-04-23 20:45:00|35402.9|35395.9|35420.4|35413.4|35420.4|35413.4|35397.9|35390.9|43
1745441400000|2025-04-23 20:50:00|35417.9|35410.9|35417.9|35410.9|35427.9|35420.9|35402.9|35395.9|43
1745441700000|2025-04-23 20:55:00|35415.4|35408.4|35392.9|35385.9|35422.9|35415.9|35385.4|35378.4|64
1745442000000|2025-04-23 21:00:00|35387.9|35380.9|35405.4|35398.4|35435.4|35428.4|35387.9|35380.9|0
1745442300000|2025-04-23 21:05:00|35407.9|35400.9|35408.3|35401.3|35408.3|35401.3|35407.9|35400.9|0
1745442600000|2025-04-23 21:10:00|35409.2|35402.2|35419.4|35389.4|35420.7|35402.2|35406.7|35389.4|23695
1745442900000|2025-04-23 21:15:00|35419.6|35389.6|35418.2|35388.2|35419.8|35389.8|35407.3|35377.3|0
1745443200000|2025-04-23 21:20:00|35418.4|35388.4|35416.7|35386.7|35427.7|35397.7|35407.9|35377.9|0
1745443500000|2025-04-23 21:25:00|35413.5|35383.5|35400.3|35370.3|35414.3|35384.3|35400.3|35370.3|0
1745443800000|2025-04-23 21:30:00|35400.2|35370.2|35392.4|35362.4|35403.4|35373.4|35387|35357|0
1745444100000|2025-04-23 21:35:00|35392.2|35362.2|35379.8|35349.8|35393.7|35363.7|35379.8|35349.8|0
1745444400000|2025-04-23 21:40:00|35382.3|35352.3|35365.6|35335.6|35389.8|35359.8|35365.6|35335.6|0
1745444700000|2025-04-23 21:45:00|35365.8|35335.8|35339.8|35309.8|35365.8|35335.8|35329.3|35299.3|0
1745445000000|2025-04-23 21:50:00|35339.7|35309.7|35342.2|35312.2|35363.4|35333.4|35339.1|35309.1|0
1745445300000|2025-04-23 21:55:00|35341.7|35311.7|35356.2|35326.2|35356.2|35326.2|35329.8|35299.8|0
1745445600000|2025-04-23 22:00:00|35389.8|35359.8|35238.2|35223.2|35389.8|35359.8|35233.2|35218.2|23
1745445900000|2025-04-23 22:05:00|35235.7|35220.7|35193.2|35178.2|35265.7|35250.7|35178.2|35163.2|102
1745446200000|2025-04-23 22:10:00|35195.7|35180.7|35198.2|35183.2|35225.7|35210.7|35193.2|35178.2|31
1745446500000|2025-04-23 22:15:00|35200.7|35185.7|35220.7|35205.7|35235.7|35220.7|35190.7|35175.7|17
1745446800000|2025-04-23 22:20:00|35223.2|35208.2|35213.2|35198.2|35233.2|35218.2|35213.2|35198.2|1
1745447100000|2025-04-23 22:25:00|35215.7|35200.7|35245.7|35230.7|35245.7|35230.7|35215.7|35200.7|4
1745447400000|2025-04-23 22:30:00|35248.2|35233.2|35253.2|35238.2|35253.2|35238.2|35233.2|35218.2|37
1745447700000|2025-04-23 22:35:00|35255.7|35240.7|35260.7|35245.7|35270.7|35255.7|35253.2|35238.2|6
1745448000000|2025-04-23 22:40:00|35263.2|35248.2|35260.7|35245.7|35288.2|35273.2|35260.7|35245.7|10
1745448300000|2025-04-23 22:45:00|35263.2|35248.2|35275.7|35260.7|35285.7|35270.7|35260.7|35245.7|1
1745448600000|2025-04-23 22:50:00|35273.2|35258.2|35278.2|35263.2|35285.7|35270.7|35258.2|35243.2|6
1745448900000|2025-04-23 22:55:00|35280.7|35265.7|35280.7|35265.7|35290.7|35275.7|35275.7|35260.7|0
1745449200000|2025-04-23 23:00:00|35278.2|35263.2|35278.2|35263.2|35315.7|35300.7|35260.7|35245.7|34
1745449500000|2025-04-23 23:05:00|35275.7|35260.7|35273.2|35258.2|35293.2|35278.2|35273.2|35258.2|34
1745449800000|2025-04-23 23:10:00|35270.7|35255.7|35278.2|35263.2|35288.2|35273.2|35263.2|35248.2|9
1745450100000|2025-04-23 23:15:00|35280.7|35265.7|35293.2|35278.2|35293.2|35278.2|35273.2|35258.2|7
1745450400000|2025-04-23 23:20:00|35295.7|35280.7|35310.7|35295.7|35325.7|35310.7|35288.2|35273.2|71
1745450700000|2025-04-23 23:25:00|35333.2|35318.2|35290.7|35275.7|35338.2|35323.2|35288.2|35273.2|56
1745451000000|2025-04-23 23:30:00|35293.2|35278.2|35306.7|35299.7|35311.7|35304.7|35269.2|35262.2|7470
1745451300000|2025-04-23 23:35:00|35304.2|35297.2|35306.7|35299.7|35319.2|35312.2|35291.7|35284.7|55
1745451600000|2025-04-23 23:40:00|35309.2|35302.2|35351.7|35344.7|35356.7|35349.7|35304.2|35297.2|125
1745451900000|2025-04-23 23:45:00|35349.2|35342.2|35359.2|35352.2|35396.7|35389.7|35331.7|35324.7|242
1745452200000|2025-04-23 23:50:00|35361.7|35354.7|35369.2|35362.2|35394.2|35387.2|35349.2|35342.2|85
1745452500000|2025-04-23 23:55:00|35366.7|35359.7|35289.2|35282.2|35374.2|35367.2|35284.2|35277.2|81
1745452800000|2025-04-24 00:00:00|35284.2|35277.2|35236.7|35229.7|35301.7|35294.7|35219.2|35212.2|560
1745453100000|2025-04-24 00:05:00|35234.2|35227.2|35216.7|35209.7|35299.2|35292.2|35211.7|35204.7|321
1745453400000|2025-04-24 00:10:00|35214.2|35207.2|35176.7|35169.7|35261.7|35254.7|35171.7|35164.7|258
1745453700000|2025-04-24 00:15:00|35179.2|35172.2|35174.2|35167.2|35206.7|35199.7|35154.2|35147.2|306
1745454000000|2025-04-24 00:20:00|35171.7|35164.7|35151.7|35144.7|35196.7|35189.7|35141.7|35134.7|150
1745454300000|2025-04-24 00:25:00|35149.2|35142.2|35149.2|35142.2|35166.7|35159.7|35124.2|35117.2|197
1745454600000|2025-04-24 00:30:00|35146.7|35139.7|35129.2|35122.2|35159.2|35152.2|35126.7|35119.7|101
1745454900000|2025-04-24 00:35:00|35126.7|35119.7|35139.2|35132.2|35149.2|35142.2|35116.7|35109.7|70
1745455200000|2025-04-24 00:40:00|35141.7|35134.7|35154.2|35147.2|35176.7|35169.7|35136.7|35129.7|110
1745455500000|2025-04-24 00:45:00|35151.7|35144.7|35121.7|35114.7|35174.2|35167.2|35119.2|35112.2|70
1745455800000|2025-04-24 00:50:00|35124.2|35117.2|35161.7|35154.7|35181.7|35174.7|35124.2|35117.2|95
1745456100000|2025-04-24 00:55:00|35159.2|35152.2|35154.2|35147.2|35181.7|35174.7|35154.2|35147.2|99
1745456400000|2025-04-24 01:00:00|35156.7|35149.7|35159.2|35152.2|35186.7|35179.7|35139.2|35132.2|130
1745456700000|2025-04-24 01:05:00|35156.7|35149.7|35204.2|35197.2|35209.2|35202.2|35149.2|35142.2|137
1745457000000|2025-04-24 01:10:00|35201.7|35194.7|35221.7|35214.7|35231.7|35224.7|35196.7|35189.7|116
1745457300000|2025-04-24 01:15:00|35219.2|35212.2|35189.2|35182.2|35229.2|35222.2|35179.2|35172.2|61
1745457600000|2025-04-24 01:20:00|35186.7|35179.7|35196.7|35189.7|35229.2|35222.2|35184.2|35177.2|139
1745457900000|2025-04-24 01:25:00|35194.2|35187.2|35219.2|35212.2|35224.2|35217.2|35189.2|35182.2|77
1745458200000|2025-04-24 01:30:00|35216.7|35209.7|35234.2|35227.2|35244.2|35237.2|35216.7|35209.7|98
1745458500000|2025-04-24 01:35:00|35236.7|35229.7|35229.2|35222.2|35249.2|35242.2|35226.7|35219.7|74
1745458800000|2025-04-24 01:40:00|35226.7|35219.7|35164.2|35157.2|35229.2|35222.2|35164.2|35157.2|78
1745459100000|2025-04-24 01:45:00|35161.7|35154.7|35166.7|35159.7|35169.2|35162.2|35141.7|35134.7|59
1745459400000|2025-04-24 01:50:00|35164.2|35157.2|35154.2|35147.2|35171.7|35164.7|35149.2|35142.2|59
1745459700000|2025-04-24 01:55:00|35151.7|35144.7|35174.2|35167.2|35199.2|35192.2|35151.7|35144.7|105
1745460000000|2025-04-24 02:00:00|35171.7|35164.7|35219.2|35212.2|35219.2|35212.2|35169.2|35162.2|94
1745460300000|2025-04-24 02:05:00|35221.7|35214.7|35204.2|35197.2|35224.2|35217.2|35204.2|35197.2|48
1745460600000|2025-04-24 02:10:00|35201.7|35194.7|35211.7|35204.7|35211.7|35204.7|35189.2|35182.2|33
1745460900000|2025-04-24 02:15:00|35209.2|35202.2|35201.7|35194.7|35224.2|35217.2|35186.7|35179.7|25
1745461200000|2025-04-24 02:20:00|35199.2|35192.2|35234.2|35227.2|35236.7|35229.7|35196.7|35189.7|31
1745461500000|2025-04-24 02:25:00|35236.7|35229.7|35244.2|35237.2|35251.7|35244.7|35234.2|35227.2|87
1745461800000|2025-04-24 02:30:00|35236.7|35229.7|35204.2|35197.2|35249.2|35242.2|35199.2|35192.2|60
1745462100000|2025-04-24 02:35:00|35201.7|35194.7|35181.7|35174.7|35204.2|35197.2|35181.7|35174.7|51
1745462400000|2025-04-24 02:40:00|35184.2|35177.2|35166.7|35159.7|35194.2|35187.2|35164.2|35157.2|49
1745462700000|2025-04-24 02:45:00|35164.2|35157.2|35164.2|35157.2|35171.7|35164.7|35159.2|35152.2|23
1745463000000|2025-04-24 02:50:00|35161.7|35154.7|35164.2|35157.2|35174.2|35167.2|35156.7|35149.7|70
1745463300000|2025-04-24 02:55:00|35161.7|35154.7|35161.7|35154.7|35171.7|35164.7|35154.2|35147.2|33
1745463600000|2025-04-24 03:00:00|35159.2|35152.2|35154.2|35147.2|35164.2|35157.2|35144.2|35137.2|57
1745463900000|2025-04-24 03:05:00|35151.7|35144.7|35164.2|35157.2|35164.2|35157.2|35144.2|35137.2|45
1745464200000|2025-04-24 03:10:00|35161.7|35154.7|35169.2|35162.2|35176.7|35169.7|35161.7|35154.7|41
1745464500000|2025-04-24 03:15:00|35166.7|35159.7|35169.2|35162.2|35181.7|35174.7|35166.7|35159.7|20
1745464800000|2025-04-24 03:20:00|35171.7|35164.7|35161.7|35154.7|35171.7|35164.7|35156.7|35149.7|8
1745465100000|2025-04-24 03:25:00|35159.2|35152.2|35154.2|35147.2|35169.2|35162.2|35151.7|35144.7|26
1745465400000|2025-04-24 03:30:00|35156.7|35149.7|35129.5|35122.5|35184.2|35177.2|35129.2|35122.2|87
1745465700000|2025-04-24 03:35:00|35124.5|35117.5|35162|35155|35172|35165|35124.5|35117.5|58
1745466000000|2025-04-24 03:40:00|35164.5|35157.5|35192|35185|35194.5|35187.5|35159.5|35152.5|23
1745466300000|2025-04-24 03:45:00|35194.5|35187.5|35187|35180|35194.5|35187.5|35174.5|35167.5|33
1745466600000|2025-04-24 03:50:00|35189.5|35182.5|35164.5|35157.5|35204.5|35197.5|35164.5|35157.5|54
1745466900000|2025-04-24 03:55:00|35167|35160|35137|35130|35167|35160|35137|35130|43
1745467200000|2025-04-24 04:00:00|35134.5|35127.5|35129.5|35122.5|35142|35135|35119.5|35112.5|82
1745467500000|2025-04-24 04:05:00|35127|35120|35109.5|35102.5|35137|35130|35104.5|35097.5|56
1745467800000|2025-04-24 04:10:00|35104.5|35097.5|35062|35055|35104.5|35097.5|35059.5|35052.5|78
1745468100000|2025-04-24 04:15:00|35064.5|35057.5|35057|35050|35064.5|35057.5|35022|35015|69
1745468400000|2025-04-24 04:20:00|35059.5|35052.5|35069.5|35062.5|35084.5|35077.5|35059.5|35052.5|76
1745468700000|2025-04-24 04:25:00|35067|35060|35067|35060|35087|35080|35057|35050|163
1745469000000|2025-04-24 04:30:00|35064.5|35057.5|35059.5|35052.5|35069.5|35062.5|35029.5|35022.5|186
1745469300000|2025-04-24 04:35:00|35057|35050|35047|35040|35067|35060|35047|35040|102
1745469600000|2025-04-24 04:40:00|35049.5|35042.5|35074.5|35067.5|35087|35080|35037|35030|69
1745469900000|2025-04-24 04:45:00|35072|35065|35062|35055|35079.5|35072.5|35059.5|35052.5|75
1745470200000|2025-04-24 04:50:00|35064.5|35057.5|35054.5|35047.5|35074.5|35067.5|35049.5|35042.5|71
1745470500000|2025-04-24 04:55:00|35052|35045|35044.5|35037.5|35064.5|35057.5|35044.5|35037.5|51
1745470800000|2025-04-24 05:00:00|35047|35040|35039.5|35032.5|35047|35040|35029.5|35022.5|73
1745471100000|2025-04-24 05:05:00|35042|35035|35049.5|35042.5|35064.5|35057.5|35029.5|35022.5|89
1745471400000|2025-04-24 05:10:00|35047|35040|35032|35025|35049.5|35042.5|35029.5|35022.5|54
1745471700000|2025-04-24 05:15:00|35034.5|35027.5|35027|35020|35049.5|35042.5|35027|35020|59
1745472000000|2025-04-24 05:20:00|35029.5|35022.5|35012|35005|35029.5|35022.5|35004.5|34997.5|179
1745472300000|2025-04-24 05:25:00|35009.5|35002.5|35012|35005|35024.5|35017.5|35004.5|34997.5|96
1745472600000|2025-04-24 05:30:00|35009.5|35002.5|35034.5|35027.5|35039.5|35032.5|35007|35000|138
1745472900000|2025-04-24 05:35:00|35037|35030|35062|35055|35064.5|35057.5|35034.5|35027.5|104
1745473200000|2025-04-24 05:40:00|35059.5|35052.5|35052|35045|35079.5|35072.5|35039.5|35032.5|116
1745473500000|2025-04-24 05:45:00|35054.5|35047.5|35049.5|35042.5|35074.5|35067.5|35049.5|35042.5|74
1745473800000|2025-04-24 05:50:00|35047|35040|35024.5|35017.5|35047|35040|35009.5|35002.5|81
1745474100000|2025-04-24 05:55:00|35022|35015|34992|34985|35024.5|35017.5|34964.5|34957.5|224
1745474400000|2025-04-24 06:00:00|34994.5|34987.5|35037|35030|35057|35050|34989.5|34982.5|231
1745474700000|2025-04-24 06:05:00|35039.5|35032.5|35042|35035|35047|35040|35022|35015|135
1745475000000|2025-04-24 06:10:00|35044.5|35037.5|35049.5|35042.5|35059.5|35052.5|35027|35020|136
1745475300000|2025-04-24 06:15:00|35052|35045|35052|35045|35062|35055|35034.5|35027.5|95
1745475600000|2025-04-24 06:20:00|35054.5|35047.5|35024.5|35017.5|35054.5|35047.5|35019.5|35012.5|156
1745475900000|2025-04-24 06:25:00|35027|35020|35047|35040|35049.5|35042.5|35022|35015|396
1745476200000|2025-04-24 06:30:00|35044.5|35037.5|35042|35035|35084.5|35077.5|35039.5|35032.5|337
1745476500000|2025-04-24 06:35:00|35044.5|35037.5|35042|35035|35049.5|35042.5|35032|35025|153
1745476800000|2025-04-24 06:40:00|35039.5|35032.5|35007|35000|35047|35040|35002|34995|247
1745477100000|2025-04-24 06:45:00|35004.5|34997.5|35002|34995|35019.5|35012.5|34997|34990|121
1745477400000|2025-04-24 06:50:00|35004.5|34997.5|35004.5|34997.5|35007|35000|34994.5|34987.5|36
1745477700000|2025-04-24 06:55:00|35007|35000|35009.5|35002.5|35019.5|35012.5|35002|34995|51
1745478000000|2025-04-24 07:00:00|35017|35010|34994.5|34987.5|35027|35020|34987|34980|112
1745478300000|2025-04-24 07:05:00|34997|34990|35024.5|35017.5|35024.5|35017.5|34957|34950|241
1745478600000|2025-04-24 07:10:00|35027|35020|35057|35050|35064.5|35057.5|35009.5|35002.5|83
1745478900000|2025-04-24 07:15:00|35054.5|35047.5|35084.5|35077.5|35084.5|35077.5|35049.5|35042.5|101
1745479200000|2025-04-24 07:20:00|35079.5|35072.5|35022|35015|35082|35075|35019.5|35012.5|118
1745479500000|2025-04-24 07:25:00|35019.5|35012.5|34999.5|34992.5|35037|35030|34992|34985|56
1745479800000|2025-04-24 07:30:00|35002|34995|34994.5|34987.5|35009.5|35002.5|34964.5|34957.5|73
1745480100000|2025-04-24 07:35:00|34997|34990|34979.5|34972.5|35002|34995|34964.5|34957.5|43
1745480400000|2025-04-24 07:40:00|34977|34970|34972|34965|34982|34975|34962|34955|24
1745480700000|2025-04-24 07:45:00|34969.5|34962.5|34962|34955|34984.5|34977.5|34949.5|34942.5|93
1745481000000|2025-04-24 07:50:00|34959.5|34952.5|34939.5|34932.5|34969.5|34962.5|34927|34920|96
1745481300000|2025-04-24 07:55:00|34942|34935|34924.5|34917.5|34952|34945|34922|34915|88
1745481600000|2025-04-24 08:00:00|34929.5|34922.5|34927|34920|34939.5|34932.5|34897|34890|214
1745481900000|2025-04-24 08:05:00|34924.5|34917.5|34877|34870|34927|34920|34874.5|34867.5|112
1745482200000|2025-04-24 08:10:00|34879.5|34872.5|34879.5|34872.5|34899.5|34892.5|34869.5|34862.5|103
1745482500000|2025-04-24 08:15:00|34882|34875|34857|34850|34892|34885|34854.5|34847.5|46
1745482800000|2025-04-24 08:20:00|34854.5|34847.5|34877|34870|34894.5|34887.5|34849.5|34842.5|61
1745483100000|2025-04-24 08:25:00|34879.5|34872.5|34832|34825|34882|34875|34832|34825|57
1745483400000|2025-04-24 08:30:00|34834.5|34827.5|34849.5|34842.5|34852|34845|34829.5|34822.5|93
1745483700000|2025-04-24 08:35:00|34847|34840|34834.5|34827.5|34849.5|34842.5|34792|34785|128
1745484000000|2025-04-24 08:40:00|34832|34825|34807|34800|34834.5|34827.5|34784.5|34777.5|11
1745484300000|2025-04-24 08:45:00|34804.5|34797.5|34794.5|34787.5|34817|34810|34774.5|34767.5|47
1745484600000|2025-04-24 08:50:00|34797|34790|34812|34805|34817|34810|34769.5|34762.5|95
1745484900000|2025-04-24 08:55:00|34814.5|34807.5|34844.5|34837.5|34844.5|34837.5|34812|34805|27
1745485200000|2025-04-24 09:00:00|34847|34840|34854.5|34847.5|34862|34855|34844.5|34837.5|22
1745485500000|2025-04-24 09:05:00|34857|34850|34839.5|34832.5|34857|34850|34837|34830|19
1745485800000|2025-04-24 09:10:00|34844.5|34837.5|34859.5|34852.5|34864.5|34857.5|34842|34835|34
1745486100000|2025-04-24 09:15:00|34862|34855|34874.5|34867.5|34884.5|34877.5|34854.5|34847.5|35
1745486400000|2025-04-24 09:20:00|34877|34870|34887|34880|34889.5|34882.5|34864.5|34857.5|28
1745486700000|2025-04-24 09:25:00|34889.5|34882.5|34904.5|34897.5|34909.5|34902.5|34887|34880|38
1745487000000|2025-04-24 09:30:00|34902|34895|34924.5|34917.5|34929.5|34922.5|34899.5|34892.5|45
1745487300000|2025-04-24 09:35:00|34927|34920|34884.5|34877.5|34929.5|34922.5|34884.5|34877.5|49
1745487600000|2025-04-24 09:40:00|34882|34875|34909.5|34902.5|34919.5|34912.5|34882|34875|35
1745487900000|2025-04-24 09:45:00|34907|34900|34932|34925|34939.5|34932.5|34904.5|34897.5|55
1745488200000|2025-04-24 09:50:00|34934.5|34927.5|34909.5|34902.5|34934.5|34927.5|34909.5|34902.5|30
1745488500000|2025-04-24 09:55:00|34912|34905|34929.5|34922.5|34929.5|34922.5|34909.5|34902.5|10
1745488800000|2025-04-24 10:00:00|34932|34925|34939.5|34932.5|34957|34950|34932|34925|52
1745489100000|2025-04-24 10:05:00|34944.5|34937.5|34947|34940|34964.5|34957.5|34942|34935|26
1745489400000|2025-04-24 10:10:00|34944.5|34937.5|34947|34940|34954.5|34947.5|34939.5|34932.5|22
1745489700000|2025-04-24 10:15:00|34949.5|34942.5|34949.5|34942.5|34959.5|34952.5|34944.5|34937.5|27
1745490000000|2025-04-24 10:20:00|34947|34940|34929.5|34922.5|34962|34955|34929.5|34922.5|29
1745490300000|2025-04-24 10:25:00|34932|34925|34949.5|34942.5|34949.5|34942.5|34929.5|34922.5|30
1745490600000|2025-04-24 10:30:00|34952|34945|34984.5|34977.5|34989.5|34982.5|34947|34940|39
1745490900000|2025-04-24 10:35:00|34987|34980|34992|34985|34994.5|34987.5|34967|34960|18
1745491200000|2025-04-24 10:40:00|34994.5|34987.5|35034.5|35027.5|35034.5|35027.5|34992|34985|91
1745491500000|2025-04-24 10:45:00|35032|35025|35034.5|35027.5|35047|35040|35009.5|35002.5|133
1745491800000|2025-04-24 10:50:00|35039.5|35032.5|35084.5|35077.5|35089.5|35082.5|35034.5|35027.5|100
1745492100000|2025-04-24 10:55:00|35087|35080|35084.5|35077.5|35102|35095|35064.5|35057.5|159
1745492400000|2025-04-24 11:00:00|35082|35075|35082|35075|35089.5|35082.5|35057|35050|145
1745492700000|2025-04-24 11:05:00|35079.5|35072.5|35084.5|35077.5|35092|35085|35077|35070|12
1745493000000|2025-04-24 11:10:00|35089.5|35082.5|35059.5|35052.5|35094.5|35087.5|35057|35050|28
1745493300000|2025-04-24 11:15:00|35057|35050|35034.5|35027.5|35064.5|35057.5|35027|35020|149
1745493600000|2025-04-24 11:20:00|35032|35025|35044.5|35037.5|35049.5|35042.5|35029.5|35022.5|97
1745493900000|2025-04-24 11:25:00|35052|35045|35034.5|35027.5|35057|35050|35029.5|35022.5|53
1745494200000|2025-04-24 11:30:00|35029.5|35022.5|35022|35015|35034.5|35027.5|35019.5|35012.5|54
1745494500000|2025-04-24 11:35:00|35024.5|35017.5|35024.5|35017.5|35104.5|35097.5|34987|34980|553
1745494800000|2025-04-24 11:40:00|35022|35015|35012|35005|35032|35025|34987|34980|82
1745495100000|2025-04-24 11:45:00|35009.5|35002.5|35022|35015|35047|35040|35007|35000|24
1745495400000|2025-04-24 11:50:00|35019.5|35012.5|35042|35035|35049.5|35042.5|35014.5|35007.5|29
1745495700000|2025-04-24 11:55:00|35039.5|35032.5|35059.5|35052.5|35067|35060|35034.5|35027.5|12
1745496000000|2025-04-24 12:00:00|35057|35050|35079.5|35072.5|35087|35080|35057|35050|69
1745496300000|2025-04-24 12:05:00|35082|35075|35069.5|35062.5|35084.5|35077.5|35057|35050|25
1745496600000|2025-04-24 12:10:00|35067|35060|35069.5|35062.5|35077|35070|35054.5|35047.5|32
1745496900000|2025-04-24 12:15:00|35072|35065|35089.5|35082.5|35094.5|35087.5|35069.5|35062.5|17
1745497200000|2025-04-24 12:20:00|35094.5|35087.5|35039.5|35032.5|35094.5|35087.5|35037|35030|69
1745497500000|2025-04-24 12:25:00|35042|35035|35054.5|35047.5|35069.5|35062.5|35029.5|35022.5|132
1745497800000|2025-04-24 12:30:00|35052|35045|35019.5|35012.5|35074.5|35067.5|34994.5|34987.5|297
1745498100000|2025-04-24 12:35:00|35022|35015|35064.5|35057.5|35072|35065|35014.5|35007.5|73
1745498400000|2025-04-24 12:40:00|35067|35060|35079.5|35072.5|35089.5|35082.5|35062|35055|34
1745498700000|2025-04-24 12:45:00|35082|35075|35049.5|35042.5|35082|35075|35027|35020|51
1745499000000|2025-04-24 12:50:00|35052|35045|35034.5|35027.5|35057|35050|35034.5|35027.5|15
1745499300000|2025-04-24 12:55:00|35032|35025|35057|35050|35062|35055|35032|35025|10
1745499600000|2025-04-24 13:00:00|35054.5|35047.5|35052|35045|35064.5|35057.5|35039.5|35032.5|28
1745499900000|2025-04-24 13:05:00|35049.5|35042.5|35049.5|35042.5|35064.5|35057.5|35039.5|35032.5|22
1745500200000|2025-04-24 13:10:00|35052|35045|35064.5|35057.5|35072|35065|35049.5|35042.5|9
1745500500000|2025-04-24 13:15:00|35062|35055|35082|35075|35089.5|35082.5|35059.5|35052.5|20
1745500800000|2025-04-24 13:20:00|35079.5|35072.5|35094.5|35087.5|35097|35090|35072|35065|17
1745501100000|2025-04-24 13:25:00|35097|35090|35092|35085|35097|35090|35067|35060|47
1745501400000|2025-04-24 13:30:00|35089.5|35082.5|35057|35050|35094.5|35087.5|35032|35025|131
1745501700000|2025-04-24 13:35:00|35054.5|35047.5|35092|35085|35094.5|35087.5|35022|35015|99
1745502000000|2025-04-24 13:40:00|35094.5|35087.5|35139.5|35132.5|35147|35140|35087|35080|208
1745502300000|2025-04-24 13:45:00|35144.5|35137.5|35172|35165|35179.5|35172.5|35134.5|35127.5|195
1745502600000|2025-04-24 13:50:00|35174.5|35167.5|35194.5|35187.5|35194.5|35187.5|35162|35155|126
1745502900000|2025-04-24 13:55:00|35192|35185|35192|35185|35204.5|35197.5|35174.5|35167.5|95
1745503200000|2025-04-24 14:00:00|35184.5|35177.5|35194.5|35187.5|35204.5|35197.5|35159.5|35152.5|175
1745503500000|2025-04-24 14:05:00|35197|35190|35202|35195|35217|35210|35187|35180|94
1745503800000|2025-04-24 14:10:00|35199.5|35192.5|35174.5|35167.5|35204.5|35197.5|35159.5|35152.5|104
1745504100000|2025-04-24 14:15:00|35177|35170|35202|35195|35204.5|35197.5|35157|35150|194
1745504400000|2025-04-24 14:20:00|35199.5|35192.5|35239.5|35232.5|35244.5|35237.5|35199.5|35192.5|148
1745504700000|2025-04-24 14:25:00|35242|35235|35257|35250|35259.5|35252.5|35224.5|35217.5|155
1745505000000|2025-04-24 14:30:00|35254.5|35247.5|35272|35265|35279.5|35272.5|35254.5|35247.5|225
1745505300000|2025-04-24 14:35:00|35274.5|35267.5|35274.5|35267.5|35294.5|35287.5|35259.5|35252.5|121
1745505600000|2025-04-24 14:40:00|35272|35265|35252|35245|35289.5|35282.5|35234.5|35227.5|200
1745505900000|2025-04-24 14:45:00|35254.5|35247.5|35262|35255|35264.5|35257.5|35219.5|35212.5|84
1745506200000|2025-04-24 14:50:00|35264.5|35257.5|35289.5|35282.5|35299.5|35292.5|35249.5|35242.5|85
1745506500000|2025-04-24 14:55:00|35292|35285|35307|35300|35312|35305|35287|35280|59
1745506800000|2025-04-24 15:00:00|35309.5|35302.5|35334.5|35327.5|35334.5|35327.5|35294.5|35287.5|109
1745507100000|2025-04-24 15:05:00|35339.5|35332.5|35334.5|35327.5|35354.5|35347.5|35329.5|35322.5|91
1745507400000|2025-04-24 15:10:00|35332|35325|35344.5|35337.5|35362|35355|35327|35320|127
1745507700000|2025-04-24 15:15:00|35347|35340|35349.5|35342.5|35369.5|35362.5|35339.5|35332.5|137
1745508000000|2025-04-24 15:20:00|35354.5|35347.5|35344.5|35337.5|35364.5|35357.5|35332|35325|146
1745508300000|2025-04-24 15:25:00|35342|35335|35322|35315|35347|35340|35302|35295|136
1745508600000|2025-04-24 15:30:00|35324.5|35317.5|35349.5|35342.5|35349.5|35342.5|35299.5|35292.5|86
1745508900000|2025-04-24 15:35:00|35344.5|35337.5|35364.5|35357.5|35377|35370|35339.5|35332.5|186
1745509200000|2025-04-24 15:40:00|35362|35355|35354.5|35347.5|35384.5|35377.5|35349.5|35342.5|65
1745509500000|2025-04-24 15:45:00|35352|35345|35364.5|35357.5|35389.5|35382.5|35339.5|35332.5|188
1745509800000|2025-04-24 15:50:00|35367|35360|35379.5|35372.5|35392|35385|35342|35335|40
1745510100000|2025-04-24 15:55:00|35377|35370|35339.5|35332.5|35392|35385|35324.5|35317.5|71
1745510400000|2025-04-24 16:00:00|35337|35330|35339.5|35332.5|35354.5|35347.5|35319.5|35312.5|41
1745510700000|2025-04-24 16:05:00|35342|35335|35319.5|35312.5|35342|35335|35317|35310|27
1745511000000|2025-04-24 16:10:00|35317|35310|35367|35360|35369.5|35362.5|35317|35310|86
1745511300000|2025-04-24 16:15:00|35364.5|35357.5|35387|35380|35394.5|35387.5|35359.5|35352.5|118
1745511600000|2025-04-24 16:20:00|35389.5|35382.5|35379.5|35372.5|35397|35390|35377|35370|45
1745511900000|2025-04-24 16:25:00|35377|35370|35397|35390|35412|35405|35359.5|35352.5|473
1745512200000|2025-04-24 16:30:00|35399.5|35392.5|35422|35415|35434.5|35427.5|35392|35385|110
1745512500000|2025-04-24 16:35:00|35424.5|35417.5|35424.5|35417.5|35439.5|35432.5|35417|35410|43
1745512800000|2025-04-24 16:40:00|35427|35420|35417|35410|35429.5|35422.5|35407|35400|65
1745513100000|2025-04-24 16:45:00|35419.5|35412.5|35419.5|35412.5|35427|35420|35394.5|35387.5|40
1745513400000|2025-04-24 16:50:00|35422|35415|35417|35410|35429.5|35422.5|35414.5|35407.5|26
1745513700000|2025-04-24 16:55:00|35419.5|35412.5|35439.5|35432.5|35457|35450|35417|35410|106
1745514000000|2025-04-24 17:00:00|35437|35430|35442|35435|35449.5|35442.5|35417|35410|124
1745514300000|2025-04-24 17:05:00|35444.5|35437.5|35429.5|35422.5|35447|35440|35424.5|35417.5|31
1745514600000|2025-04-24 17:10:00|35434.5|35427.5|35447|35440|35452|35445|35427|35420|39
1745514900000|2025-04-24 17:15:00|35444.5|35437.5|35414.5|35407.5|35452|35445|35402|35395|129
1745515200000|2025-04-24 17:20:00|35412|35405|35424.5|35417.5|35429.5|35422.5|35402|35395|32
1745515500000|2025-04-24 17:25:00|35427|35420|35437|35430|35452|35445|35424.5|35417.5|31
1745515800000|2025-04-24 17:30:00|35439.5|35432.5|35429.5|35422.5|35454.5|35447.5|35424.5|35417.5|23
1745516100000|2025-04-24 17:35:00|35424.5|35417.5|35427|35420|35439.5|35432.5|35414.5|35407.5|48
1745516400000|2025-04-24 17:40:00|35429.5|35422.5|35419.5|35412.5|35432|35425|35402|35395|45
1745516700000|2025-04-24 17:45:00|35422|35415|35442|35435|35444.5|35437.5|35404.5|35397.5|31
1745517000000|2025-04-24 17:50:00|35439.5|35432.5|35459.5|35452.5|35459.5|35452.5|35432|35425|64
1745517300000|2025-04-24 17:55:00|35457|35450|35449.5|35442.5|35457|35450|35442|35435|35
1745517600000|2025-04-24 18:00:00|35452|35445|35464.5|35457.5|35474.5|35467.5|35447|35440|50
1745517900000|2025-04-24 18:05:00|35459.5|35452.5|35472|35465|35484.5|35477.5|35457|35450|102
1745518200000|2025-04-24 18:10:00|35469.5|35462.5|35469.5|35462.5|35472|35465|35454.5|35447.5|14
1745518500000|2025-04-24 18:15:00|35467|35460|35462|35455|35499.5|35492.5|35444.5|35437.5|356
1745518800000|2025-04-24 18:20:00|35459.5|35452.5|35459.5|35452.5|35464.5|35457.5|35434.5|35427.5|52
1745519100000|2025-04-24 18:25:00|35457|35450|35459.5|35452.5|35474.5|35467.5|35449.5|35442.5|138
1745519400000|2025-04-24 18:30:00|35457|35450|35489.5|35482.5|35489.5|35482.5|35457|35450|81
1745519700000|2025-04-24 18:35:00|35487|35480|35492|35485|35499.5|35492.5|35484.5|35477.5|48
1745520000000|2025-04-24 18:40:00|35494.5|35487.5|35484.5|35477.5|35502|35495|35479.5|35472.5|100
1745520300000|2025-04-24 18:45:00|35489.5|35482.5|35479.5|35472.5|35489.5|35482.5|35469.5|35462.5|148
1745520600000|2025-04-24 18:50:00|35482|35475|35469.5|35462.5|35489.5|35482.5|35467|35460|142
1745520900000|2025-04-24 18:55:00|35464.5|35457.5|35439.5|35432.5|35469.5|35462.5|35439.5|35432.5|119
1745521200000|2025-04-24 19:00:00|35434.5|35427.5|35394.5|35387.5|35437|35430|35389.5|35382.5|212
1745521500000|2025-04-24 19:05:00|35392|35385|35392|35385|35409.5|35402.5|35387|35380|131
1745521800000|2025-04-24 19:10:00|35394.5|35387.5|35372|35365|35399.5|35392.5|35347|35340|187
1745522100000|2025-04-24 19:15:00|35374.5|35367.5|35404.5|35397.5|35414.5|35407.5|35369.5|35362.5|150
1745522400000|2025-04-24 19:20:00|35402|35395|35394.5|35387.5|35422|35415|35392|35385|140
1745522700000|2025-04-24 19:25:00|35392|35385|35379.5|35372.5|35404.5|35397.5|35377|35370|138
1745523000000|2025-04-24 19:30:00|35382|35375|35409.5|35402.5|35419.5|35412.5|35379.5|35372.5|140
1745523300000|2025-04-24 19:35:00|35407|35400|35444.5|35437.5|35449.5|35442.5|35394.5|35387.5|157
1745523600000|2025-04-24 19:40:00|35442|35435|35464.5|35457.5|35464.5|35457.5|35439.5|35432.5|204
1745523900000|2025-04-24 19:45:00|35467|35460|35489.5|35482.5|35494.5|35487.5|35467|35460|252
1745524200000|2025-04-24 19:50:00|35494.5|35487.5|35489.5|35482.5|35494.5|35487.5|35454.5|35447.5|332
1745524500000|2025-04-24 19:55:00|35487|35480|35539.5|35532.5|35554.5|35547.5|35484.5|35477.5|763
1745524800000|2025-04-24 20:00:00|35544.5|35537.5|35587|35580|35642|35635|35529.5|35522.5|324
1745525100000|2025-04-24 20:05:00|35589.5|35582.5|35614.5|35607.5|35619.5|35612.5|35579.5|35572.5|27
1745525400000|2025-04-24 20:10:00|35617|35610|35602|35595|35617|35610|35594.5|35587.5|10
1745525700000|2025-04-24 20:15:00|35604.5|35597.5|35592|35585|35607|35600|35584.5|35577.5|20
1745526000000|2025-04-24 20:20:00|35594.5|35587.5|35599.5|35592.5|35602|35595|35582|35575|18
1745526300000|2025-04-24 20:25:00|35602|35595|35597|35590|35612|35605|35589.5|35582.5|36
1745526600000|2025-04-24 20:30:00|35594.5|35587.5|35584.5|35577.5|35597|35590|35577|35570|12
1745526900000|2025-04-24 20:35:00|35582|35575|35612|35605|35612|35605|35579.5|35572.5|5
1745527200000|2025-04-24 20:40:00|35614.5|35607.5|35602|35595|35627|35620|35592|35585|53
1745527500000|2025-04-24 20:45:00|35599.5|35592.5|35574.5|35567.5|35602|35595|35572|35565|13
1745527800000|2025-04-24 20:50:00|35572|35565|35569.5|35562.5|35577|35570|35564.5|35557.5|37
1745528100000|2025-04-24 20:55:00|35567|35560|35552|35545|35574.5|35567.5|35544.5|35537.5|74
1745528400000|2025-04-24 21:00:00|35549.5|35542.5|35547.5|35540.5|35549.5|35542.5|35524.5|35517.5|2
1745528700000|2025-04-24 21:05:00|35550|35543|35555|35548|35572.5|35565.5|35545|35538|2
1745529000000|2025-04-24 21:10:00|35552.5|35545.5|35572.3|35542.3|35572.3|35550.5|35550|35541.7|12663
1745529300000|2025-04-24 21:15:00|35571.1|35541.1|35577.3|35547.3|35577.3|35547.3|35570.5|35540.5|0
1745529600000|2025-04-24 21:20:00|35574.8|35544.8|35570.8|35540.8|35574.8|35544.8|35569.3|35539.3|0
1745529900000|2025-04-24 21:25:00|35573.4|35543.4|35574.6|35544.6|35574.6|35544.6|35570.3|35540.3|0
1745530200000|2025-04-24 21:30:00|35578.7|35548.7|35575|35545|35578.7|35548.7|35573.1|35543.1|0
1745530500000|2025-04-24 21:35:00|35574.8|35544.8|35579.1|35549.1|35581.2|35551.2|35574.5|35544.5|0
1745530800000|2025-04-24 21:40:00|35580.8|35550.8|35583.1|35553.1|35584.4|35554.4|35579.9|35549.9|0
1745531100000|2025-04-24 21:45:00|35582.9|35552.9|35584.8|35554.8|35591|35561|35582|35552|0
1745531400000|2025-04-24 21:50:00|35585.8|35555.8|35591.8|35561.8|35591.8|35561.8|35584.8|35554.8|0
1745531700000|2025-04-24 21:55:00|35592|35562|35598.8|35568.8|35603.7|35573.7|35592|35562|0
1745532000000|2025-04-24 22:00:00|35599|35569|35564|35549|35618.5|35588.5|35554|35532.4|25
1745532300000|2025-04-24 22:05:00|35561.5|35546.5|35561.5|35546.5|35576.5|35561.5|35554|35539|28
1745532600000|2025-04-24 22:10:00|35559|35544|35576.5|35561.5|35579|35564|35544|35529|21
1745532900000|2025-04-24 22:15:00|35579|35564|35591.5|35576.5|35601.5|35586.5|35576.5|35561.5|38
1745533200000|2025-04-24 22:20:00|35586.5|35571.5|35601.5|35586.5|35606.5|35591.5|35586.5|35571.5|10
1745533500000|2025-04-24 22:25:00|35604|35589|35609|35594|35621.5|35606.5|35599|35584|25
1745533800000|2025-04-24 22:30:00|35611.5|35596.5|35576.5|35561.5|35611.5|35596.5|35571.5|35556.5|29
1745534100000|2025-04-24 22:35:00|35574|35559|35596.5|35581.5|35601.5|35586.5|35569|35554|2
1745534400000|2025-04-24 22:40:00|35599|35584|35599|35584|35601.5|35586.5|35586.5|35571.5|3
1745534700000|2025-04-24 22:45:00|35601.5|35586.5|35586.5|35571.5|35601.5|35586.5|35584|35569|8
1745535000000|2025-04-24 22:50:00|35584|35569|35571.5|35556.5|35589|35574|35569|35554|31
1745535300000|2025-04-24 22:55:00|35574|35559|35569|35554|35574|35559|35559|35544|5
1745535600000|2025-04-24 23:00:00|35566.5|35551.5|35566.5|35551.5|35574|35559|35556.5|35541.5|8
1745535900000|2025-04-24 23:05:00|35574|35559|35571.5|35556.5|35581.5|35566.5|35569|35554|24
1745536200000|2025-04-24 23:10:00|35569|35554|35589|35574|35589|35574|35566.5|35551.5|3
1745536500000|2025-04-24 23:15:00|35586.5|35571.5|35586.5|35571.5|35586.5|35571.5|35576.5|35561.5|3
1745536800000|2025-04-24 23:20:00|35584|35569|35571.5|35556.5|35596.5|35581.5|35569|35554|23
1745537100000|2025-04-24 23:25:00|35574|35559|35564|35549|35589|35574|35564|35549|33
1745537400000|2025-04-24 23:30:00|35569|35554|35572.5|35565.5|35595|35588|35546.5|35531.5|8715
1745537700000|2025-04-24 23:35:00|35570|35563|35580|35573|35585|35578|35560|35553|73
1745538000000|2025-04-24 23:40:00|35577.5|35570.5|35572.5|35565.5|35592.5|35585.5|35557.5|35550.5|163
1745538300000|2025-04-24 23:45:00|35570|35563|35522.5|35515.5|35577.5|35570.5|35515|35508|158
1745538600000|2025-04-24 23:50:00|35525|35518|35510|35503|35537.5|35530.5|35502.5|35495.5|60
1745538900000|2025-04-24 23:55:00|35512.5|35505.5|35485|35478|35532.5|35525.5|35472.5|35465.5|158
1745539200000|2025-04-25 00:00:00|35500|35493|35472.5|35465.5|35542.5|35535.5|35457.5|35450.5|577
1745539500000|2025-04-25 00:05:00|35470|35463|35475|35468|35515|35508|35435|35428|394
1745539800000|2025-04-25 00:10:00|35472.5|35465.5|35537.5|35530.5|35550|35543|35437.5|35430.5|393
1745540100000|2025-04-25 00:15:00|35540|35533|35527.5|35520.5|35557.5|35550.5|35510|35503|338
1745540400000|2025-04-25 00:20:00|35525|35518|35607.5|35600.5|35622.5|35615.5|35517.5|35510.5|288
1745540700000|2025-04-25 00:25:00|35605|35598|35605|35598|35627.5|35620.5|35567.5|35560.5|166
1745541000000|2025-04-25 00:30:00|35607.5|35600.5|35622.5|35615.5|35635|35628|35597.5|35590.5|144
1745541300000|2025-04-25 00:35:00|35625|35618|35645|35638|35657.5|35650.5|35612.5|35605.5|164
1745541600000|2025-04-25 00:40:00|35642.5|35635.5|35607.5|35600.5|35657.5|35650.5|35602.5|35595.5|110
1745541900000|2025-04-25 00:45:00|35610|35603|35592.5|35585.5|35625|35618|35580|35573|151
1745542200000|2025-04-25 00:50:00|35595|35588|35602.5|35595.5|35627.5|35620.5|35587.5|35580.5|128
1745542500000|2025-04-25 00:55:00|35600|35593|35592.5|35585.5|35637.5|35630.5|35575|35568|142
1745542800000|2025-04-25 01:00:00|35590|35583|35580|35573|35607.5|35600.5|35557.5|35550.5|85
1745543100000|2025-04-25 01:05:00|35582.5|35575.5|35567.5|35560.5|35597.5|35590.5|35555|35548|57
1745543400000|2025-04-25 01:10:00|35565|35558|35565|35558|35572.5|35565.5|35540|35533|72
1745543700000|2025-04-25 01:15:00|35562.5|35555.5|35545|35538|35615|35608|35545|35538|92
1745544000000|2025-04-25 01:20:00|35542.5|35535.5|35522.5|35515.5|35547.5|35540.5|35520|35513|80
1745544300000|2025-04-25 01:25:00|35520|35513|35442.5|35435.5|35522.5|35515.5|35442.5|35435.5|174
1745544600000|2025-04-25 01:30:00|35445|35438|35465|35458|35465|35458|35410|35403|327
1745544900000|2025-04-25 01:35:00|35460|35453|35500|35493|35500|35493|35440|35433|132
1745545200000|2025-04-25 01:40:00|35497.5|35490.5|35517.5|35510.5|35530|35523|35497.5|35490.5|84
1745545500000|2025-04-25 01:45:00|35515|35508|35490|35483|35535|35528|35490|35483|44
1745545800000|2025-04-25 01:50:00|35492.5|35485.5|35512.5|35505.5|35512.5|35505.5|35465|35458|53
1745546100000|2025-04-25 01:55:00|35510|35503|35520|35513|35522.5|35515.5|35507.5|35500.5|35
1745546400000|2025-04-25 02:00:00|35522.5|35515.5|35545|35538|35560|35553|35517.5|35510.5|104
1745546700000|2025-04-25 02:05:00|35542.5|35535.5|35532.5|35525.5|35555|35548|35530|35523|62
1745547000000|2025-04-25 02:10:00|35535|35528|35505|35498|35550|35543|35500|35493|67
1745547300000|2025-04-25 02:15:00|35502.5|35495.5|35515|35508|35525|35518|35487.5|35480.5|65
1745547600000|2025-04-25 02:20:00|35517.5|35510.5|35497.5|35490.5|35525|35518|35490|35483|54
1745547900000|2025-04-25 02:25:00|35500|35493|35520|35513|35537.5|35530.5|35492.5|35485.5|91
1745548200000|2025-04-25 02:30:00|35522.5|35515.5|35505|35498|35522.5|35515.5|35495|35488|32
1745548500000|2025-04-25 02:35:00|35507.5|35500.5|35547.5|35540.5|35552.5|35545.5|35505|35498|30
1745548800000|2025-04-25 02:40:00|35545|35538|35545|35538|35560|35553|35540|35533|41
1745549100000|2025-04-25 02:45:00|35547.5|35540.5|35552.5|35545.5|35560|35553|35540|35533|36
1745549400000|2025-04-25 02:50:00|35555|35548|35547.5|35540.5|35560|35553|35530|35523|53
1745549700000|2025-04-25 02:55:00|35545|35538|35572.5|35565.5|35605|35598|35545|35538|343
1745550000000|2025-04-25 03:00:00|35570|35563|35567.5|35560.5|35582.5|35575.5|35560|35553|35
1745550300000|2025-04-25 03:05:00|35565|35558|35557.5|35550.5|35577.5|35570.5|35555|35548|30
1745550600000|2025-04-25 03:10:00|35560|35553|35545|35538|35560|35553|35542.5|35535.5|70
1745550900000|2025-04-25 03:15:00|35550|35543|35562.5|35555.5|35572.5|35565.5|35545|35538|38
1745551200000|2025-04-25 03:20:00|35565|35558|35617.5|35610.5|35645|35638|35555|35548|510
1745551500000|2025-04-25 03:25:00|35620|35613|35630|35623|35655|35648|35605|35598|145
1745551800000|2025-04-25 03:30:00|35627.5|35620.5|35710|35703|35712.5|35705.5|35627.5|35620.5|215
1745552100000|2025-04-25 03:35:00|35712.5|35705.5|35717.5|35710.5|35730|35723|35685|35678|182
1745552400000|2025-04-25 03:40:00|35720|35713|35702.5|35695.5|35745|35738|35700|35693|143
1745552700000|2025-04-25 03:45:00|35700|35693|35732.5|35725.5|35740|35733|35682.5|35675.5|163
1745553000000|2025-04-25 03:50:00|35735|35728|35737.5|35730.5|35752.5|35745.5|35720|35713|95
1745553300000|2025-04-25 03:55:00|35735|35728|35745|35738|35752.5|35745.5|35717.5|35710.5|54
1745553600000|2025-04-25 04:00:00|35742.5|35735.5|35792.5|35785.5|35795|35788|35740|35733|164
1745553900000|2025-04-25 04:05:00|35790|35783|35822.5|35815.5|35847.5|35840.5|35785|35778|244
1745554200000|2025-04-25 04:10:00|35820|35813|35822.5|35815.5|35835|35828|35805|35798|162
1745554500000|2025-04-25 04:15:00|35820|35813|35760|35753|35822.5|35815.5|35757.5|35750.5|105
1745554800000|2025-04-25 04:20:00|35757.5|35750.5|35737.5|35730.5|35777.5|35770.5|35730|35723|98
1745555100000|2025-04-25 04:25:00|35735|35728|35702.5|35695.5|35735|35728|35692.5|35685.5|70
1745555400000|2025-04-25 04:30:00|35700|35693|35687.5|35680.5|35705|35698|35665|35658|102
1745555700000|2025-04-25 04:35:00|35685|35678|35677.5|35670.5|35695|35688|35672.5|35665.5|87
1745556000000|2025-04-25 04:40:00|35680|35673|35702.5|35695.5|35707.5|35700.5|35677.5|35670.5|41
1745556300000|2025-04-25 04:45:00|35700|35693|35690|35683|35702.5|35695.5|35682.5|35675.5|80
1745556600000|2025-04-25 04:50:00|35692.5|35685.5|35675|35668|35700|35693|35670|35663|73
1745556900000|2025-04-25 04:55:00|35672.5|35665.5|35657.5|35650.5|35677.5|35670.5|35647.5|35640.5|163
1745557200000|2025-04-25 05:00:00|35660|35653|35685|35678|35685|35678|35647.5|35640.5|108
1745557500000|2025-04-25 05:05:00|35687.5|35680.5|35672.5|35665.5|35692.5|35685.5|35665|35658|64
1745557800000|2025-04-25 05:10:00|35675|35668|35690|35683|35700|35693|35665|35658|49
1745558100000|2025-04-25 05:15:00|35687.5|35680.5|35702.5|35695.5|35705|35698|35682.5|35675.5|50
1745558400000|2025-04-25 05:20:00|35700|35693|35667.5|35660.5|35720|35713|35657.5|35650.5|143
1745558700000|2025-04-25 05:25:00|35670|35663|35690|35683|35690|35683|35665|35658|41
1745559000000|2025-04-25 05:30:00|35687.5|35680.5|35682.5|35675.5|35695|35688|35672.5|35665.5|22
1745559300000|2025-04-25 05:35:00|35685|35678|35697.5|35690.5|35702.5|35695.5|35680|35673|30
1745559600000|2025-04-25 05:40:00|35700|35693|35727.5|35720.5|35727.5|35720.5|35692.5|35685.5|100
1745559900000|2025-04-25 05:45:00|35725|35718|35727.5|35720.5|35737.5|35730.5|35710|35703|65
1745560200000|2025-04-25 05:50:00|35725|35718|35672.5|35665.5|35727.5|35720.5|35670|35663|62
1745560500000|2025-04-25 05:55:00|35670|35663|35650|35643|35670|35663|35632.5|35625.5|93
1745560800000|2025-04-25 06:00:00|35652.5|35645.5|35682.5|35675.5|35685|35678|35627.5|35620.5|132
1745561100000|2025-04-25 06:05:00|35685|35678|35695|35688|35722.5|35715.5|35682.5|35675.5|241
1745561400000|2025-04-25 06:10:00|35692.5|35685.5|35687.5|35680.5|35715|35708|35685|35678|140
1745561700000|2025-04-25 06:15:00|35685|35678|35670|35663|35687.5|35680.5|35665|35658|174
1745562000000|2025-04-25 06:20:00|35667.5|35660.5|35655|35648|35667.5|35660.5|35620|35613|225
1745562300000|2025-04-25 06:25:00|35642.5|35635.5|35727.5|35720.5|35730|35723|35637.5|35630.5|624
1745562600000|2025-04-25 06:30:00|35732.5|35725.5|35707.5|35700.5|35732.5|35725.5|35672.5|35665.5|609
1745562900000|2025-04-25 06:35:00|35705|35698|35705|35698|35710|35703|35690|35683|236
1745563200000|2025-04-25 06:40:00|35707.5|35700.5|35757.5|35750.5|35762.5|35755.5|35697.5|35690.5|438
1745563500000|2025-04-25 06:45:00|35747.5|35740.5|35790|35783|35790|35783|35747.5|35740.5|282
1745563800000|2025-04-25 06:50:00|35787.5|35780.5|35810|35803|35815|35808|35785|35778|134
1745564100000|2025-04-25 06:55:00|35807.5|35800.5|35785|35778|35807.5|35800.5|35777.5|35770.5|112
1745564400000|2025-04-25 07:00:00|35787.5|35780.5|35802.5|35795.5|35827.5|35820.5|35780|35773|132
1745564700000|2025-04-25 07:05:00|35805|35798|35792.5|35785.5|35812.5|35805.5|35780|35773|65
1745565000000|2025-04-25 07:10:00|35795|35788|35667.5|35660.5|35807.5|35800.5|35662.5|35655.5|234
1745565300000|2025-04-25 07:15:00|35670|35663|35635|35628|35722.5|35715.5|35635|35628|284
1745565600000|2025-04-25 07:20:00|35627.5|35620.5|35642.5|35635.5|35670|35663|35625|35618|139
1745565900000|2025-04-25 07:25:00|35640|35633|35635|35628|35657.5|35650.5|35620|35613|81
1745566200000|2025-04-25 07:30:00|35632.5|35625.5|35590|35583|35637.5|35630.5|35570|35563|139
1745566500000|2025-04-25 07:35:00|35592.5|35585.5|35615|35608|35635|35628|35587.5|35580.5|54
1745566800000|2025-04-25 07:40:00|35612.5|35605.5|35625|35618|35637.5|35630.5|35610|35603|30
1745567100000|2025-04-25 07:45:00|35620|35613|35650|35643|35660|35653|35620|35613|46
1745567400000|2025-04-25 07:50:00|35647.5|35640.5|35662.5|35655.5|35670|35663|35645|35638|27
1745567700000|2025-04-25 07:55:00|35665|35658|35665|35658|35677.5|35670.5|35657.5|35650.5|19
1745568000000|2025-04-25 08:00:00|35667.5|35660.5|35700|35693|35702.5|35695.5|35662.5|35655.5|96
1745568300000|2025-04-25 08:05:00|35702.5|35695.5|35705|35698|35727.5|35720.5|35695|35688|31
1745568600000|2025-04-25 08:10:00|35707.5|35700.5|35665|35658|35707.5|35700.5|35657.5|35650.5|43
1745568900000|2025-04-25 08:15:00|35667.5|35660.5|35685|35678|35687.5|35680.5|35657.5|35650.5|102
1745569200000|2025-04-25 08:20:00|35682.5|35675.5|35692.5|35685.5|35695|35688|35672.5|35665.5|63
1745569500000|2025-04-25 08:25:00|35695|35688|35705|35698|35722.5|35715.5|35680|35673|157
1745569800000|2025-04-25 08:30:00|35702.5|35695.5|35662.5|35655.5|35707.5|35700.5|35657.5|35650.5|39
1745570100000|2025-04-25 08:35:00|35665|35658|35657.5|35650.5|35675|35668|35640|35633|23
1745570400000|2025-04-25 08:40:00|35655|35648|35672.5|35665.5|35675|35668|35647.5|35640.5|50
1745570700000|2025-04-25 08:45:00|35670|35663|35670|35663|35695|35688|35667.5|35660.5|39
1745571000000|2025-04-25 08:50:00|35672.5|35665.5|35675|35668|35697.5|35690.5|35660|35653|83
1745571300000|2025-04-25 08:55:00|35677.5|35670.5|35645|35638|35680|35673|35635|35628|53
1745571600000|2025-04-25 09:00:00|35650|35643|35615|35608|35652.5|35645.5|35610|35603|87
1745571900000|2025-04-25 09:05:00|35617.5|35610.5|35605|35598|35640|35633|35605|35598|148
1745572200000|2025-04-25 09:10:00|35600|35593|35580|35573|35600|35593|35570|35563|75
1745572500000|2025-04-25 09:15:00|35575|35568|35587.5|35580.5|35587.5|35580.5|35540|35533|104
1745572800000|2025-04-25 09:20:00|35585|35578|35625|35618|35625|35618|35585|35578|39
1745573100000|2025-04-25 09:25:00|35622.5|35615.5|35645|35638|35650|35643|35622.5|35615.5|50
1745573400000|2025-04-25 09:30:00|35642.5|35635.5|35650|35643|35650|35643|35627.5|35620.5|27
1745573700000|2025-04-25 09:35:00|35647.5|35640.5|35627.5|35620.5|35650|35643|35622.5|35615.5|12
1745574000000|2025-04-25 09:40:00|35625|35618|35605|35598|35630|35623|35600|35593|92
1745574300000|2025-04-25 09:45:00|35602.5|35595.5|35630|35623|35630|35623|35602.5|35595.5|105
1745574600000|2025-04-25 09:50:00|35632.5|35625.5|35660|35653|35665|35658|35632.5|35625.5|90
1745574900000|2025-04-25 09:55:00|35662.5|35655.5|35665|35658|35675|35668|35657.5|35650.5|70
1745575200000|2025-04-25 10:00:00|35667.5|35660.5|35665|35658|35672.5|35665.5|35642.5|35635.5|69
1745575500000|2025-04-25 10:05:00|35667.5|35660.5|35620|35613|35675|35668|35615|35608|170
1745575800000|2025-04-25 10:10:00|35617.5|35610.5|35632.5|35625.5|35640|35633|35612.5|35605.5|50
1745576100000|2025-04-25 10:15:00|35635|35628|35637.5|35630.5|35707.5|35700.5|35597.5|35590.5|451
1745576400000|2025-04-25 10:20:00|35635|35628|35605|35598|35640|35633|35572.5|35565.5|90
1745576700000|2025-04-25 10:25:00|35602.5|35595.5|35565|35558|35610|35603|35560|35553|31
1745577000000|2025-04-25 10:30:00|35562.5|35555.5|35542.5|35535.5|35585|35578|35520|35513|56
1745577300000|2025-04-25 10:35:00|35540|35533|35510|35503|35545|35538|35495|35488|100
1745577600000|2025-04-25 10:40:00|35507.5|35500.5|35490|35483|35510|35503|35485|35478|61
1745577900000|2025-04-25 10:45:00|35492.5|35485.5|35467.5|35460.5|35500|35493|35457.5|35450.5|78
1745578200000|2025-04-25 10:50:00|35465|35458|35480|35473|35500|35493|35462.5|35455.5|29
1745578500000|2025-04-25 10:55:00|35482.5|35475.5|35482.5|35475.5|35497.5|35490.5|35465|35458|63
1745578800000|2025-04-25 11:00:00|35495|35488|35527.5|35520.5|35530|35523|35477.5|35470.5|154
1745579100000|2025-04-25 11:05:00|35525|35518|35540|35533|35550|35543|35525|35518|68
1745579400000|2025-04-25 11:10:00|35537.5|35530.5|35545|35538|35560|35553|35527.5|35520.5|56
1745579700000|2025-04-25 11:15:00|35547.5|35540.5|35570|35563|35575|35568|35545|35538|147
1745580000000|2025-04-25 11:20:00|35572.5|35565.5|35567.5|35560.5|35582.5|35575.5|35565|35558|180
1745580300000|2025-04-25 11:25:00|35565|35558|35580|35573|35595|35588|35550|35543|93
1745580600000|2025-04-25 11:30:00|35577.5|35570.5|35550|35543|35585|35578|35547.5|35540.5|36
1745580900000|2025-04-25 11:35:00|35552.5|35545.5|35557.5|35550.5|35572.5|35565.5|35535|35528|52
1745581200000|2025-04-25 11:40:00|35555|35548|35530|35523|35570|35563|35530|35523|67
1745581500000|2025-04-25 11:45:00|35525|35518|35545|35538|35545|35538|35525|35518|43
1745581800000|2025-04-25 11:50:00|35542.5|35535.5|35545|35538|35557.5|35550.5|35540|35533|35
1745582100000|2025-04-25 11:55:00|35547.5|35540.5|35550|35543|35560|35553|35545|35538|7
1745582400000|2025-04-25 12:00:00|35547.5|35540.5|35535|35528|35565|35558|35532.5|35525.5|43
1745582700000|2025-04-25 12:05:00|35532.5|35525.5|35545|35538|35545|35538|35525|35518|31
1745583000000|2025-04-25 12:10:00|35542.5|35535.5|35535|35528|35542.5|35535.5|35525|35518|10
1745583300000|2025-04-25 12:15:00|35532.5|35525.5|35565|35558|35565|35558|35527.5|35520.5|53
1745583600000|2025-04-25 12:20:00|35562.5|35555.5|35582.5|35575.5|35607.5|35600.5|35527.5|35520.5|320
1745583900000|2025-04-25 12:25:00|35580|35573|35592.5|35585.5|35597.5|35590.5|35575|35568|23
1745584200000|2025-04-25 12:30:00|35590|35583|35607.5|35600.5|35622.5|35615.5|35582.5|35575.5|32
1745584500000|2025-04-25 12:35:00|35610|35603|35625|35618|35637.5|35630.5|35605|35598|15
1745584800000|2025-04-25 12:40:00|35627.5|35620.5|35625|35618|35640|35633|35625|35618|20
1745585100000|2025-04-25 12:45:00|35622.5|35615.5|35600|35593|35630|35623|35587.5|35580.5|27
1745585400000|2025-04-25 12:50:00|35597.5|35590.5|35610|35603|35610|35603|35595|35588|23
1745585700000|2025-04-25 12:55:00|35607.5|35600.5|35607.5|35600.5|35615|35608|35597.5|35590.5|13
1745586000000|2025-04-25 13:00:00|35610|35603|35630|35623|35637.5|35630.5|35577.5|35570.5|372
1745586300000|2025-04-25 13:05:00|35627.5|35620.5|35657.5|35650.5|35732.5|35725.5|35625|35618|354
1745586600000|2025-04-25 13:10:00|35660|35653|35667.5|35660.5|35670|35663|35650|35643|188
1745586900000|2025-04-25 13:15:00|35665|35658|35697.5|35690.5|35700|35693|35657.5|35650.5|155
1745587200000|2025-04-25 13:20:00|35700|35693|35680|35673|35710|35703|35680|35673|56
1745587500000|2025-04-25 13:25:00|35682.5|35675.5|35695|35688|35707.5|35700.5|35682.5|35675.5|51
1745587800000|2025-04-25 13:30:00|35702.5|35695.5|35770|35763|35770|35763|35667.5|35660.5|401
1745588100000|2025-04-25 13:35:00|35772.5|35765.5|35795|35788|35817.5|35810.5|35760|35753|199
1745588400000|2025-04-25 13:40:00|35797.5|35790.5|35732.5|35725.5|35822.5|35815.5|35727.5|35720.5|188
1745588700000|2025-04-25 13:45:00|35735|35728|35707.5|35700.5|35775|35768|35707.5|35700.5|136
1745589000000|2025-04-25 13:50:00|35710|35703|35710|35703|35740|35733|35685|35678|184
1745589300000|2025-04-25 13:55:00|35712.5|35705.5|35712.5|35705.5|35732.5|35725.5|35692.5|35685.5|71
1745589600000|2025-04-25 14:00:00|35727.5|35720.5|35745|35738|35795|35788|35720|35713|263
1745589900000|2025-04-25 14:05:00|35747.5|35740.5|35815|35808|35827.5|35820.5|35745|35738|152
1745590200000|2025-04-25 14:10:00|35812.5|35805.5|35802.5|35795.5|35835|35828|35780|35773|258
1745590500000|2025-04-25 14:15:00|35800|35793|35757.5|35750.5|35802.5|35795.5|35752.5|35745.5|103
1745590800000|2025-04-25 14:20:00|35755|35748|35705|35698|35770|35763|35655|35648|220
1745591100000|2025-04-25 14:25:00|35702.5|35695.5|35667.5|35660.5|35707.5|35700.5|35632.5|35625.5|203
1745591400000|2025-04-25 14:30:00|35670|35663|35715|35708|35725|35718|35645|35638|111
1745591700000|2025-04-25 14:35:00|35717.5|35710.5|35750|35743|35760|35753|35705|35698|90
1745592000000|2025-04-25 14:40:00|35747.5|35740.5|35785|35778|35790|35783|35740|35733|58
1745592300000|2025-04-25 14:45:00|35787.5|35780.5|35825|35818|35827.5|35820.5|35772.5|35765.5|72
1745592600000|2025-04-25 14:50:00|35822.5|35815.5|35807.5|35800.5|35827.5|35820.5|35795|35788|98
1745592900000|2025-04-25 14:55:00|35810|35803|35797.5|35790.5|35815|35808|35760|35753|142
1745593200000|2025-04-25 15:00:00|35800|35793|35795|35788|35805|35798|35770|35763|86
1745593500000|2025-04-25 15:05:00|35797.5|35790.5|35792.5|35785.5|35815|35808|35790|35783|115
1745593800000|2025-04-25 15:10:00|35795|35788|35805|35798|35815|35808|35785|35778|94
1745594100000|2025-04-25 15:15:00|35802.5|35795.5|35785|35778|35810|35803|35762.5|35755.5|65
1745594400000|2025-04-25 15:20:00|35782.5|35775.5|35815|35808|35825|35818|35782.5|35775.5|124
1745594700000|2025-04-25 15:25:00|35820|35813|35792.5|35785.5|35820|35813|35792.5|35785.5|158
1745595000000|2025-04-25 15:30:00|35795|35788|35810|35803|35825|35818|35785|35778|89
1745595300000|2025-04-25 15:35:00|35807.5|35800.5|35795|35788|35815|35808|35772.5|35765.5|80
1745595600000|2025-04-25 15:40:00|35797.5|35790.5|35765|35758|35835|35828|35760|35753|182
1745595900000|2025-04-25 15:45:00|35770|35763|35770|35763|35770|35763|35745|35738|103
1745596200000|2025-04-25 15:50:00|35767.5|35760.5|35785|35778|35787.5|35780.5|35760|35753|49
1745596500000|2025-04-25 15:55:00|35782.5|35775.5|35775|35768|35792.5|35785.5|35770|35763|54
1745596800000|2025-04-25 16:00:00|35772.5|35765.5|35785|35778|35790|35783|35767.5|35760.5|17
1745597100000|2025-04-25 16:05:00|35782.5|35775.5|35805|35798|35810|35803|35767.5|35760.5|29
1745597400000|2025-04-25 16:10:00|35802.5|35795.5|35820|35813|35820|35813|35795|35788|71
1745597700000|2025-04-25 16:15:00|35817.5|35810.5|35830|35823|35835|35828|35810|35803|38
1745598000000|2025-04-25 16:20:00|35832.5|35825.5|35870|35863|35882.5|35875.5|35825|35818|168
1745598300000|2025-04-25 16:25:00|35867.5|35860.5|35865|35858|35880|35873|35865|35858|98
1745598600000|2025-04-25 16:30:00|35867.5|35860.5|35870|35863|35870|35863|35845|35838|162
1745598900000|2025-04-25 16:35:00|35867.5|35860.5|35870|35863|35877.5|35870.5|35852.5|35845.5|65
1745599200000|2025-04-25 16:40:00|35872.5|35865.5|35877.5|35870.5|35885|35878|35865|35858|75
1745599500000|2025-04-25 16:45:00|35875|35868|35845|35838|35877.5|35870.5|35832.5|35825.5|74
1745599800000|2025-04-25 16:50:00|35842.5|35835.5|35855|35848|35860|35853|35830|35823|53
1745600100000|2025-04-25 16:55:00|35857.5|35850.5|35860|35853|35862.5|35855.5|35850|35843|30
1745600400000|2025-04-25 17:00:00|35857.5|35850.5|35870|35863|35877.5|35870.5|35852.5|35845.5|34
1745600700000|2025-04-25 17:05:00|35867.5|35860.5|35880|35873|35895|35888|35867.5|35860.5|78
1745601000000|2025-04-25 17:10:00|35882.5|35875.5|35905|35898|35905|35898|35880|35873|23
1745601300000|2025-04-25 17:15:00|35902.5|35895.5|35915|35908|35927.5|35920.5|35895|35888|193
1745601600000|2025-04-25 17:20:00|35912.5|35905.5|35940|35933|35945|35938|35910|35903|50
1745601900000|2025-04-25 17:25:00|35937.5|35930.5|35960|35953|35965|35958|35935|35928|124
1745602200000|2025-04-25 17:30:00|35957.5|35950.5|35945|35938|35962.5|35955.5|35935|35928|78
1745602500000|2025-04-25 17:35:00|35947.5|35940.5|35830|35823|35955|35948|35820|35813|594
1745602800000|2025-04-25 17:40:00|35832.5|35825.5|35830|35823|35870|35863|35800|35793|122
1745603100000|2025-04-25 17:45:00|35832.5|35825.5|35797.5|35790.5|35832.5|35825.5|35757.5|35750.5|210
1745603400000|2025-04-25 17:50:00|35800|35793|35750|35743|35805|35798|35742.5|35735.5|83
1745603700000|2025-04-25 17:55:00|35747.5|35740.5|35740|35733|35760|35753|35692.5|35685.5|142
1745604000000|2025-04-25 18:00:00|35742.5|35735.5|35795|35788|35810|35803|35735|35728|101
1745604300000|2025-04-25 18:05:00|35792.5|35785.5|35815|35808|35822.5|35815.5|35782.5|35775.5|30
1745604600000|2025-04-25 18:10:00|35817.5|35810.5|35817.5|35810.5|35832.5|35825.5|35805|35798|41
1745604900000|2025-04-25 18:15:00|35820|35813|35842.5|35835.5|35845|35838|35810|35803|25
1745605200000|2025-04-25 18:20:00|35840|35833|35885|35878|35885|35878|35837.5|35830.5|80
1745605500000|2025-04-25 18:25:00|35882.5|35875.5|35885|35878|35895|35888|35865|35858|117
1745605800000|2025-04-25 18:30:00|35880|35873|35895|35888|35897.5|35890.5|35875|35868|129
1745606100000|2025-04-25 18:35:00|35897.5|35890.5|35920|35913|35922.5|35915.5|35895|35888|82
1745606400000|2025-04-25 18:40:00|35922.5|35915.5|35942.5|35935.5|35945|35938|35922.5|35915.5|104
1745606700000|2025-04-25 18:45:00|35940|35933|35945|35938|35950|35943|35930|35923|135
1745607000000|2025-04-25 18:50:00|35942.5|35935.5|35932.5|35925.5|35945|35938|35882.5|35875.5|73
1745607300000|2025-04-25 18:55:00|35935|35928|35912.5|35905.5|35935|35928|35900|35893|31
1745607600000|2025-04-25 19:00:00|35910|35903|35930|35923|35932.5|35925.5|35902.5|35895.5|59
1745607900000|2025-04-25 19:05:00|35927.5|35920.5|35930|35923|35940|35933|35925|35918|41
1745608200000|2025-04-25 19:10:00|35932.5|35925.5|35920|35913|35937.5|35930.5|35902.5|35895.5|47
1745608500000|2025-04-25 19:15:00|35915|35908|35925|35918|35940|35933|35905|35898|35
1745608800000|2025-04-25 19:20:00|35927.5|35920.5|35942.5|35935.5|35947.5|35940.5|35922.5|35915.5|16
1745609100000|2025-04-25 19:25:00|35940|35933|35912.5|35905.5|35945|35938|35910|35903|49
1745609400000|2025-04-25 19:30:00|35910|35903|35912.5|35905.5|35927.5|35920.5|35892.5|35885.5|59
1745609700000|2025-04-25 19:35:00|35910|35903|35905|35898|35930|35923|35900|35893|53
1745610000000|2025-04-25 19:40:00|35902.5|35895.5|35917.5|35910.5|35925|35918|35887.5|35880.5|51
1745610300000|2025-04-25 19:45:00|35915|35908|35900|35893|35920|35913|35885|35878|84
1745610600000|2025-04-25 19:50:00|35907.5|35900.5|35950|35943|35955|35948|35902.5|35895.5|168
1745610900000|2025-04-25 19:55:00|35945|35938|35975|35968|35987.5|35980.5|35942.5|35935.5|280
1745611200000|2025-04-25 20:00:00|35977.5|35970.5|35957.5|35950.5|35987.5|35980.5|35957.5|35950.5|139
1745611500000|2025-04-25 20:05:00|35955|35948|35965|35958|35967.5|35960.5|35950|35943|28
1745611800000|2025-04-25 20:10:00|35962.5|35955.5|35975|35968|35977.5|35970.5|35962.5|35955.5|21
1745612100000|2025-04-25 20:15:00|35977.5|35970.5|35977.5|35970.5|35985|35978|35975|35968|20
1745612400000|2025-04-25 20:20:00|35980|35973|35972.5|35965.5|35985|35978|35967.5|35960.5|32
1745612700000|2025-04-25 20:25:00|35975|35968|35975|35968|35980|35973|35970|35963|12
1745613000000|2025-04-25 20:30:00|35977.5|35970.5|36010|36003|36010|36003|35975|35968|42
1745613300000|2025-04-25 20:35:00|36007.5|36000.5|36000|35993|36032.5|36025.5|35992.5|35985.5|172
1745613600000|2025-04-25 20:40:00|36002.5|35995.5|35987.5|35980.5|36005|35998|35985|35978|35
1745613900000|2025-04-25 20:45:00|35990|35983|35992.5|35985.5|35997.5|35990.5|35982.5|35975.5|3
1745614200000|2025-04-25 20:50:00|35995|35988|35992.5|35985.5|36000|35993|35987.5|35980.5|12
1745614500000|2025-04-25 20:55:00|35995|35988|36000|35993|36012.5|36005.5|35972.5|35965.5|44
1745791200000|2025-04-27 22:00:00|35956.9|35941.9|35936.9|35921.9|35994.4|35979.4|35911.9|35896.9|134
1745791500000|2025-04-27 22:05:00|35934.4|35919.4|35919.4|35904.4|35951.9|35936.9|35916.9|35901.9|31
1745791800000|2025-04-27 22:10:00|35916.9|35901.9|35936.9|35921.9|35946.9|35931.9|35914.4|35899.4|11
1745792100000|2025-04-27 22:15:00|35934.4|35919.4|35924.4|35909.4|35939.4|35924.4|35924.4|35909.4|11
1745792400000|2025-04-27 22:20:00|35926.9|35911.9|35931.9|35916.9|35934.4|35919.4|35921.9|35906.9|11
1745792700000|2025-04-27 22:25:00|35934.4|35919.4|35956.9|35941.9|35956.9|35941.9|35931.9|35916.9|42
1745793000000|2025-04-27 22:30:00|35954.4|35939.4|35951.9|35936.9|35966.9|35951.9|35951.9|35936.9|6
1745793300000|2025-04-27 22:35:00|35954.4|35939.4|35931.9|35916.9|35956.9|35941.9|35931.9|35916.9|13
1745793600000|2025-04-27 22:40:00|35929.4|35914.4|35924.4|35909.4|35934.4|35919.4|35919.4|35904.4|8
1745793900000|2025-04-27 22:45:00|35926.9|35911.9|35921.9|35906.9|35929.4|35914.4|35911.9|35896.9|7
1745794200000|2025-04-27 22:50:00|35919.4|35904.4|35926.9|35911.9|35926.9|35911.9|35916.9|35901.9|6
1745794500000|2025-04-27 22:55:00|35924.4|35909.4|35921.9|35906.9|35926.9|35911.9|35906.9|35891.9|2
1745794800000|2025-04-27 23:00:00|35919.4|35904.4|35911.9|35896.9|35919.4|35904.4|35891.9|35876.9|72
1745795100000|2025-04-27 23:05:00|35909.4|35894.4|35901.9|35886.9|35909.4|35894.4|35896.9|35881.9|4
1745795400000|2025-04-27 23:10:00|35904.4|35889.4|35911.9|35896.9|35924.4|35909.4|35904.4|35889.4|4
1745795700000|2025-04-27 23:15:00|35914.4|35899.4|35906.9|35891.9|35916.9|35901.9|35901.9|35886.9|2
1745796000000|2025-04-27 23:20:00|35909.4|35894.4|35911.9|35896.9|35916.9|35901.9|35906.9|35891.9|5
1745796300000|2025-04-27 23:25:00|35909.4|35894.4|35916.9|35901.9|35921.9|35906.9|35896.9|35881.9|21
1745796600000|2025-04-27 23:30:00|35931.9|35916.9|35935.4|35928.4|35955.4|35948.4|35930.4|35916.9|145
1745796900000|2025-04-27 23:35:00|35937.9|35930.9|35925.4|35918.4|35937.9|35930.9|35920.4|35913.4|12
1745797200000|2025-04-27 23:40:00|35930.4|35923.4|35927.9|35920.9|35940.4|35933.4|35912.9|35905.9|36
1745797500000|2025-04-27 23:45:00|35925.4|35918.4|35890.4|35883.4|35960.4|35953.4|35887.9|35880.9|156
1745797800000|2025-04-27 23:50:00|35892.9|35885.9|35907.9|35900.9|35932.9|35925.9|35880.4|35873.4|64
1745798100000|2025-04-27 23:55:00|35910.4|35903.4|35962.9|35955.9|35965.4|35958.4|35895.4|35888.4|113
1745798400000|2025-04-28 00:00:00|35992.9|35985.9|36017.9|36010.9|36022.9|36015.9|35892.9|35885.9|563
1745798700000|2025-04-28 00:05:00|36022.9|36015.9|36020.4|36013.4|36057.9|36050.9|35952.9|35945.9|395
1745799000000|2025-04-28 00:10:00|36017.9|36010.9|35977.9|35970.9|36020.4|36013.4|35922.9|35915.9|349
1745799300000|2025-04-28 00:15:00|35975.4|35968.4|35992.9|35985.9|35995.4|35988.4|35947.9|35940.9|194
1745799600000|2025-04-28 00:20:00|35990.4|35983.4|35992.9|35985.9|36012.9|36005.9|35927.9|35920.9|186
1745799900000|2025-04-28 00:25:00|35995.4|35988.4|36067.9|36060.9|36070.4|36063.4|35957.9|35950.9|218
1745800200000|2025-04-28 00:30:00|36065.4|36058.4|36055.4|36048.4|36080.4|36073.4|36037.9|36030.9|249
1745800500000|2025-04-28 00:35:00|36057.9|36050.9|35992.9|35985.9|36067.9|36060.9|35990.4|35983.4|139
1745800800000|2025-04-28 00:40:00|35987.9|35980.9|35987.9|35980.9|36022.9|36015.9|35967.9|35960.9|202
1745801100000|2025-04-28 00:45:00|35990.4|35983.4|35967.9|35960.9|36000.4|35993.4|35922.9|35915.9|134
1745801400000|2025-04-28 00:50:00|35970.4|35963.4|35925.4|35918.4|35977.9|35970.9|35910.4|35903.4|96
1745801700000|2025-04-28 00:55:00|35930.4|35923.4|35905.4|35898.4|35950.4|35943.4|35892.9|35885.9|131
1745802000000|2025-04-28 01:00:00|35907.9|35900.9|35927.9|35920.9|35930.4|35923.4|35880.4|35873.4|140
1745802300000|2025-04-28 01:05:00|35930.4|35923.4|35892.9|35885.9|35947.9|35940.9|35885.4|35878.4|87
1745802600000|2025-04-28 01:10:00|35895.4|35888.4|35972.9|35965.9|35972.9|35965.9|35890.4|35883.4|53
1745802900000|2025-04-28 01:15:00|35970.4|35963.4|35955.4|35948.4|35970.4|35963.4|35927.9|35920.9|51
1745803200000|2025-04-28 01:20:00|35957.9|35950.9|35947.9|35940.9|35967.9|35960.9|35932.9|35925.9|116
1745803500000|2025-04-28 01:25:00|35950.4|35943.4|35995.4|35988.4|36002.9|35995.9|35942.9|35935.9|77
1745803800000|2025-04-28 01:30:00|35997.9|35990.9|35970.4|35963.4|36015.4|36008.4|35967.9|35960.9|116
1745804100000|2025-04-28 01:35:00|35967.9|35960.9|35985.4|35978.4|36015.4|36008.4|35952.9|35945.9|76
1745804400000|2025-04-28 01:40:00|35982.9|35975.9|35952.9|35945.9|36002.9|35995.9|35942.9|35935.9|54
1745804700000|2025-04-28 01:45:00|35950.4|35943.4|35952.9|35945.9|35985.4|35978.4|35947.9|35940.9|18
1745805000000|2025-04-28 01:50:00|35955.4|35948.4|35937.9|35930.9|35960.4|35953.4|35930.4|35923.4|35
1745805300000|2025-04-28 01:55:00|35940.4|35933.4|35972.9|35965.9|35977.9|35970.9|35937.9|35930.9|22
1745805600000|2025-04-28 02:00:00|35975.4|35968.4|35942.9|35935.9|35987.9|35980.9|35942.9|35935.9|40
1745805900000|2025-04-28 02:05:00|35945.4|35938.4|35952.9|35945.9|35967.9|35960.9|35940.4|35933.4|14
1745806200000|2025-04-28 02:10:00|35950.4|35943.4|35917.9|35910.9|35952.9|35945.9|35910.4|35903.4|48
1745806500000|2025-04-28 02:15:00|35920.4|35913.4|35902.9|35895.9|35922.9|35915.9|35890.4|35883.4|47
1745806800000|2025-04-28 02:20:00|35900.4|35893.4|35902.9|35895.9|35907.9|35900.9|35865.4|35858.4|105
1745807100000|2025-04-28 02:25:00|35905.4|35898.4|35892.9|35885.9|35910.4|35903.4|35882.9|35875.9|55
1745807400000|2025-04-28 02:30:00|35890.4|35883.4|35905.4|35898.4|35912.9|35905.9|35885.4|35878.4|38
1745807700000|2025-04-28 02:35:00|35907.9|35900.9|35905.4|35898.4|35912.9|35905.9|35892.9|35885.9|42
1745808000000|2025-04-28 02:40:00|35907.9|35900.9|35907.9|35900.9|35910.4|35903.4|35895.4|35888.4|17
1745808300000|2025-04-28 02:45:00|35905.4|35898.4|35892.9|35885.9|35907.9|35900.9|35885.4|35878.4|25
1745808600000|2025-04-28 02:50:00|35890.4|35883.4|35877.9|35870.9|35897.9|35890.9|35875.4|35868.4|15
1745808900000|2025-04-28 02:55:00|35875.4|35868.4|35852.9|35845.9|35875.4|35868.4|35837.9|35830.9|44
1745809200000|2025-04-28 03:00:00|35855.4|35848.4|35845.4|35838.4|35857.9|35850.9|35842.9|35835.9|18
1745809500000|2025-04-28 03:05:00|35842.9|35835.9|35840.4|35833.4|35845.4|35838.4|35835.4|35828.4|20
1745809800000|2025-04-28 03:10:00|35837.9|35830.9|35845.4|35838.4|35860.4|35853.4|35835.4|35828.4|40
1745810100000|2025-04-28 03:15:00|35847.9|35840.9|35852.9|35845.9|35855.4|35848.4|35842.9|35835.9|19
1745810400000|2025-04-28 03:20:00|35855.4|35848.4|35827.9|35820.9|35857.9|35850.9|35825.4|35818.4|25
1745810700000|2025-04-28 03:25:00|35825.4|35818.4|35835.4|35828.4|35840.4|35833.4|35805.4|35798.4|33
1745811000000|2025-04-28 03:30:00|35840.4|35833.4|35870.4|35863.4|35880.4|35873.4|35820.4|35813.4|99
1745811300000|2025-04-28 03:35:00|35872.9|35865.9|35870.4|35863.4|35875.4|35868.4|35845.4|35838.4|25
1745811600000|2025-04-28 03:40:00|35872.9|35865.9|35860.4|35853.4|35880.4|35873.4|35855.4|35848.4|21
1745811900000|2025-04-28 03:45:00|35857.9|35850.9|35815.4|35808.4|35857.9|35850.9|35812.9|35805.9|40
1745812200000|2025-04-28 03:50:00|35812.9|35805.9|35835.4|35828.4|35837.9|35830.9|35810.4|35803.4|14
1745812500000|2025-04-28 03:55:00|35832.9|35825.9|35850.4|35843.4|35855.4|35848.4|35827.9|35820.9|9
1745812800000|2025-04-28 04:00:00|35852.9|35845.9|35847.9|35840.9|35862.9|35855.9|35840.4|35833.4|30
1745813100000|2025-04-28 04:05:00|35845.4|35838.4|35840.4|35833.4|35857.9|35850.9|35830.4|35823.4|44
1745813400000|2025-04-28 04:10:00|35842.9|35835.9|35850.4|35843.4|35855.4|35848.4|35835.4|35828.4|35
1745813700000|2025-04-28 04:15:00|35852.9|35845.9|35872.9|35865.9|35877.9|35870.9|35852.9|35845.9|37
1745814000000|2025-04-28 04:20:00|35870.4|35863.4|35860.4|35853.4|35870.4|35863.4|35855.4|35848.4|41
1745814300000|2025-04-28 04:25:00|35862.9|35855.9|35887.9|35880.9|35895.4|35888.4|35857.9|35850.9|57
1745814600000|2025-04-28 04:30:00|35885.4|35878.4|35860.4|35853.4|35890.4|35883.4|35860.4|35853.4|35
1745814900000|2025-04-28 04:35:00|35857.9|35850.9|35840.4|35833.4|35862.9|35855.9|35840.4|35833.4|37
1745815200000|2025-04-28 04:40:00|35837.9|35830.9|35872.9|35865.9|35880.4|35873.4|35830.4|35823.4|20
1745815500000|2025-04-28 04:45:00|35870.4|35863.4|35850.4|35843.4|35872.9|35865.9|35850.4|35843.4|30
1745815800000|2025-04-28 04:50:00|35847.9|35840.9|35832.9|35825.9|35850.4|35843.4|35830.4|35823.4|62
1745816100000|2025-04-28 04:55:00|35835.4|35828.4|35835.4|35828.4|35852.9|35845.9|35832.9|35825.9|30
1745816400000|2025-04-28 05:00:00|35837.9|35830.9|35840.4|35833.4|35842.9|35835.9|35807.9|35800.9|76
1745816700000|2025-04-28 05:05:00|35842.9|35835.9|35825.4|35818.4|35847.9|35840.9|35820.4|35813.4|39
1745817000000|2025-04-28 05:10:00|35827.9|35820.9|35845.4|35838.4|35852.9|35845.9|35825.4|35818.4|39
1745817300000|2025-04-28 05:15:00|35840.4|35833.4|35840.4|35833.4|35847.9|35840.9|35822.9|35815.9|52
1745817600000|2025-04-28 05:20:00|35837.9|35830.9|35875.4|35868.4|35875.4|35868.4|35835.4|35828.4|70
1745817900000|2025-04-28 05:25:00|35870.4|35863.4|35857.9|35850.9|35870.4|35863.4|35855.4|35848.4|64
1745818200000|2025-04-28 05:30:00|35855.4|35848.4|35847.9|35840.9|35870.4|35863.4|35837.9|35830.9|54
1745818500000|2025-04-28 05:35:00|35850.4|35843.4|35845.4|35838.4|35850.4|35843.4|35830.4|35823.4|62
1745818800000|2025-04-28 05:40:00|35847.9|35840.9|35800.4|35793.4|35857.9|35850.9|35797.9|35790.9|82
1745819100000|2025-04-28 05:45:00|35802.9|35795.9|35810.4|35803.4|35820.4|35813.4|35780.4|35773.4|61
1745819400000|2025-04-28 05:50:00|35812.9|35805.9|35827.9|35820.9|35832.9|35825.9|35810.4|35803.4|96
1745819700000|2025-04-28 05:55:00|35825.4|35818.4|35822.9|35815.9|35830.4|35823.4|35802.9|35795.9|82
1745820000000|2025-04-28 06:00:00|35820.4|35813.4|35855.4|35848.4|35872.9|35865.9|35815.4|35808.4|113
1745820300000|2025-04-28 06:05:00|35857.9|35850.9|35862.9|35855.9|35875.4|35868.4|35855.4|35848.4|151
1745820600000|2025-04-28 06:10:00|35865.4|35858.4|35880.4|35873.4|35885.4|35878.4|35862.9|35855.9|99
1745820900000|2025-04-28 06:15:00|35877.9|35870.9|35870.4|35863.4|35885.4|35878.4|35862.9|35855.9|99
1745821200000|2025-04-28 06:20:00|35875.4|35868.4|35835.4|35828.4|35875.4|35868.4|35835.4|35828.4|216
1745821500000|2025-04-28 06:25:00|35830.4|35823.4|35802.9|35795.9|35845.4|35838.4|35787.9|35780.9|870
1745821800000|2025-04-28 06:30:00|35805.4|35798.4|35800.4|35793.4|35850.4|35843.4|35790.4|35783.4|528
1745822100000|2025-04-28 06:35:00|35797.9|35790.9|35835.4|35828.4|35835.4|35828.4|35782.9|35775.9|209
1745822400000|2025-04-28 06:40:00|35832.9|35825.9|35877.9|35870.9|35882.9|35875.9|35830.4|35823.4|136
1745822700000|2025-04-28 06:45:00|35880.4|35873.4|35890.4|35883.4|35892.9|35885.9|35870.4|35863.4|229
1745823000000|2025-04-28 06:50:00|35887.9|35880.9|35875.4|35868.4|35890.4|35883.4|35865.4|35858.4|83
1745823300000|2025-04-28 06:55:00|35872.9|35865.9|35880.4|35873.4|35885.4|35878.4|35867.9|35860.9|23
1745823600000|2025-04-28 07:00:00|35882.9|35875.9|35895.4|35888.4|35910.4|35903.4|35880.4|35873.4|62
1745823900000|2025-04-28 07:05:00|35897.9|35890.9|35895.4|35888.4|35915.4|35908.4|35887.9|35880.9|55
1745824200000|2025-04-28 07:10:00|35892.9|35885.9|35895.4|35888.4|35900.4|35893.4|35880.4|35873.4|46
1745824500000|2025-04-28 07:15:00|35897.9|35890.9|35890.4|35883.4|35900.4|35893.4|35880.4|35873.4|37
1745824800000|2025-04-28 07:20:00|35892.9|35885.9|35912.9|35905.9|35920.4|35913.4|35880.4|35873.4|51
1745825100000|2025-04-28 07:25:00|35910.4|35903.4|35922.9|35915.9|35937.9|35930.9|35910.4|35903.4|47
1745825400000|2025-04-28 07:30:00|35920.4|35913.4|35885.4|35878.4|35920.4|35913.4|35885.4|35878.4|39
1745825700000|2025-04-28 07:35:00|35887.9|35880.9|35850.4|35843.4|35890.4|35883.4|35840.4|35833.4|182
1745826000000|2025-04-28 07:40:00|35845.4|35838.4|35840.4|35833.4|35860.4|35853.4|35840.4|35833.4|170
1745826300000|2025-04-28 07:45:00|35842.9|35835.9|35842.9|35835.9|35855.4|35848.4|35835.4|35828.4|88
1745826600000|2025-04-28 07:50:00|35840.4|35833.4|35855.4|35848.4|35860.4|35853.4|35840.4|35833.4|44
1745826900000|2025-04-28 07:55:00|35852.9|35845.9|35835.4|35828.4|35855.4|35848.4|35835.4|35828.4|44
1745827200000|2025-04-28 08:00:00|35837.9|35830.9|35820.4|35813.4|35850.4|35843.4|35820.4|35813.4|236
1745827500000|2025-04-28 08:05:00|35822.9|35815.9|35815.4|35808.4|35835.4|35828.4|35800.4|35793.4|56
1745827800000|2025-04-28 08:10:00|35817.9|35810.9|35822.9|35815.9|35830.4|35823.4|35812.9|35805.9|30
1745828100000|2025-04-28 08:15:00|35820.4|35813.4|35845.4|35838.4|35847.9|35840.9|35820.4|35813.4|79
1745828400000|2025-04-28 08:20:00|35842.9|35835.9|35810.4|35803.4|35842.9|35835.9|35810.4|35803.4|19
1745828700000|2025-04-28 08:25:00|35812.9|35805.9|35835.4|35828.4|35835.4|35828.4|35807.9|35800.9|20
1745829000000|2025-04-28 08:30:00|35837.9|35830.9|35847.9|35840.9|35850.4|35843.4|35815.4|35808.4|43
1745829300000|2025-04-28 08:35:00|35845.4|35838.4|35852.9|35845.9|35855.4|35848.4|35842.9|35835.9|4
1745829600000|2025-04-28 08:40:00|35855.4|35848.4|35870.4|35863.4|35870.4|35863.4|35855.4|35848.4|15
1745829900000|2025-04-28 08:45:00|35872.9|35865.9|35855.4|35848.4|35872.9|35865.9|35852.9|35845.9|31
1745830200000|2025-04-28 08:50:00|35852.9|35845.9|35857.9|35850.9|35862.9|35855.9|35842.9|35835.9|7
1745830500000|2025-04-28 08:55:00|35860.4|35853.4|35890.4|35883.4|35890.4|35883.4|35855.4|35848.4|62
1745830800000|2025-04-28 09:00:00|35892.9|35885.9|35882.9|35875.9|35905.4|35898.4|35880.4|35873.4|84
1745831100000|2025-04-28 09:05:00|35885.4|35878.4|35852.9|35845.9|35892.9|35885.9|35852.9|35845.9|112
1745831400000|2025-04-28 09:10:00|35855.4|35848.4|35865.4|35858.4|35865.4|35858.4|35845.4|35838.4|20
1745831700000|2025-04-28 09:15:00|35862.9|35855.9|35872.9|35865.9|35880.4|35873.4|35860.4|35853.4|11
1745832000000|2025-04-28 09:20:00|35875.4|35868.4|35885.4|35878.4|35892.9|35885.9|35872.9|35865.9|8
1745832300000|2025-04-28 09:25:00|35882.9|35875.9|35930.4|35923.4|35935.4|35928.4|35880.4|35873.4|149
1745832600000|2025-04-28 09:30:00|35932.9|35925.9|35935.4|35928.4|35940.4|35933.4|35925.4|35918.4|32
1745832900000|2025-04-28 09:35:00|35932.9|35925.9|35925.4|35918.4|35935.4|35928.4|35920.4|35913.4|14
1745833200000|2025-04-28 09:40:00|35927.9|35920.9|35932.9|35925.9|35937.9|35930.9|35925.4|35918.4|9
1745833500000|2025-04-28 09:45:00|35930.4|35923.4|35925.4|35918.4|35940.4|35933.4|35925.4|35918.4|10
1745833800000|2025-04-28 09:50:00|35927.9|35920.9|35922.9|35915.9|35940.4|35933.4|35920.4|35913.4|13
1745834100000|2025-04-28 09:55:00|35925.4|35918.4|35910.4|35903.4|35930.4|35923.4|35902.9|35895.9|41
1745834400000|2025-04-28 10:00:00|35912.9|35905.9|35907.9|35900.9|35915.4|35908.4|35897.9|35890.9|22
1745834700000|2025-04-28 10:05:00|35910.4|35903.4|35892.9|35885.9|35910.4|35903.4|35890.4|35883.4|8
1745835000000|2025-04-28 10:10:00|35890.4|35883.4|35900.4|35893.4|35907.9|35900.9|35890.4|35883.4|24
1745835300000|2025-04-28 10:15:00|35897.9|35890.9|35882.9|35875.9|35900.4|35893.4|35877.9|35870.9|80
1745835600000|2025-04-28 10:20:00|35885.4|35878.4|35880.4|35873.4|35885.4|35878.4|35857.9|35850.9|26
1745835900000|2025-04-28 10:25:00|35882.9|35875.9|35885.4|35878.4|35890.4|35883.4|35870.4|35863.4|38
1745836200000|2025-04-28 10:30:00|35887.9|35880.9|35930.4|35923.4|35930.4|35923.4|35882.9|35875.9|128
1745836500000|2025-04-28 10:35:00|35927.9|35920.9|35925.4|35918.4|35930.4|35923.4|35917.9|35910.9|13
1745836800000|2025-04-28 10:40:00|35927.9|35920.9|35882.9|35875.9|35927.9|35920.9|35880.4|35873.4|63
1745837100000|2025-04-28 10:45:00|35885.4|35878.4|35890.4|35883.4|35897.9|35890.9|35880.4|35873.4|9
1745837400000|2025-04-28 10:50:00|35892.9|35885.9|35870.4|35863.4|35892.9|35885.9|35862.9|35855.9|54
1745837700000|2025-04-28 10:55:00|35872.9|35865.9|35870.4|35863.4|35875.4|35868.4|35857.9|35850.9|14
1745838000000|2025-04-28 11:00:00|35867.9|35860.9|35855.4|35848.4|35870.4|35863.4|35850.4|35843.4|42
1745838300000|2025-04-28 11:05:00|35852.9|35845.9|35875.4|35868.4|35877.9|35870.9|35852.9|35845.9|12
1745838600000|2025-04-28 11:10:00|35872.9|35865.9|35875.4|35868.4|35897.9|35890.9|35870.4|35863.4|25
1745838900000|2025-04-28 11:15:00|35877.9|35870.9|35877.9|35870.9|35905.4|35898.4|35872.9|35865.9|42
1745839200000|2025-04-28 11:20:00|35875.4|35868.4|35890.4|35883.4|35892.9|35885.9|35865.4|35858.4|20
1745839500000|2025-04-28 11:25:00|35892.9|35885.9|35910.4|35903.4|35917.9|35910.9|35890.4|35883.4|8
1745839800000|2025-04-28 11:30:00|35905.4|35898.4|35927.9|35920.9|35930.4|35923.4|35900.4|35893.4|26
1745840100000|2025-04-28 11:35:00|35930.4|35923.4|35935.4|35928.4|35935.4|35928.4|35915.4|35908.4|10
1745840400000|2025-04-28 11:40:00|35940.4|35933.4|35950.4|35943.4|35960.4|35953.4|35935.4|35928.4|98
1745840700000|2025-04-28 11:45:00|35947.9|35940.9|35955.4|35948.4|35955.4|35948.4|35937.9|35930.9|35
1745841000000|2025-04-28 11:50:00|35952.9|35945.9|35937.9|35930.9|35955.4|35948.4|35935.4|35928.4|75
1745841300000|2025-04-28 11:55:00|35935.4|35928.4|35942.9|35935.9|35942.9|35935.9|35930.4|35923.4|13
1745841600000|2025-04-28 12:00:00|35945.4|35938.4|35922.9|35915.9|35945.4|35938.4|35915.4|35908.4|35
1745841900000|2025-04-28 12:05:00|35925.4|35918.4|35892.9|35885.9|35927.9|35920.9|35882.9|35875.9|67
1745842200000|2025-04-28 12:10:00|35890.4|35883.4|35902.9|35895.9|35912.9|35905.9|35885.4|35878.4|50
1745842500000|2025-04-28 12:15:00|35900.4|35893.4|35920.4|35913.4|35930.4|35923.4|35900.4|35893.4|21
1745842800000|2025-04-28 12:20:00|35917.9|35910.9|35935.4|35928.4|35937.9|35930.9|35915.4|35908.4|11
1745843100000|2025-04-28 12:25:00|35932.9|35925.9|35945.4|35938.4|35950.4|35943.4|35930.4|35923.4|27
1745843400000|2025-04-28 12:30:00|35950.4|35943.4|35960.4|35953.4|35977.9|35970.9|35945.4|35938.4|45
1745843700000|2025-04-28 12:35:00|35957.9|35950.9|35947.9|35940.9|35962.9|35955.9|35945.4|35938.4|15
1745844000000|2025-04-28 12:40:00|35945.4|35938.4|35955.4|35948.4|35955.4|35948.4|35942.9|35935.9|9
1745844300000|2025-04-28 12:45:00|35952.9|35945.9|35955.4|35948.4|35965.4|35958.4|35950.4|35943.4|128
1745844600000|2025-04-28 12:50:00|35952.9|35945.9|35970.4|35963.4|35975.4|35968.4|35950.4|35943.4|21
1745844900000|2025-04-28 12:55:00|35967.9|35960.9|35975.4|35968.4|35987.9|35980.9|35965.4|35958.4|16
1745845200000|2025-04-28 13:00:00|35972.9|35965.9|35995.4|35988.4|35995.4|35988.4|35967.9|35960.9|41
1745845500000|2025-04-28 13:05:00|35997.9|35990.9|36000.4|35993.4|36007.9|36000.9|35992.9|35985.9|30
1745845800000|2025-04-28 13:10:00|35997.9|35990.9|36010.4|36003.4|36017.9|36010.9|35997.9|35990.9|37
1745846100000|2025-04-28 13:15:00|36007.9|36000.9|35997.9|35990.9|36010.4|36003.4|35995.4|35988.4|48
1745846400000|2025-04-28 13:20:00|36000.4|35993.4|35985.4|35978.4|36000.4|35993.4|35985.4|35978.4|51
1745846700000|2025-04-28 13:25:00|35987.9|35980.9|35975.4|35968.4|35997.9|35990.9|35967.9|35960.9|43
1745847000000|2025-04-28 13:30:00|35970.4|35963.4|35930.4|35923.4|36005.4|35998.4|35927.9|35920.9|225
1745847300000|2025-04-28 13:35:00|35927.9|35920.9|35937.9|35930.9|35960.4|35953.4|35915.4|35908.4|150
1745847600000|2025-04-28 13:40:00|35935.4|35928.4|36025.4|36018.4|36035.4|36028.4|35935.4|35928.4|123
1745847900000|2025-04-28 13:45:00|36022.9|36015.9|36025.4|36018.4|36045.4|36038.4|35995.4|35988.4|233
1745848200000|2025-04-28 13:50:00|36022.9|36015.9|35950.4|35943.4|36027.9|36020.9|35947.9|35940.9|150
1745848500000|2025-04-28 13:55:00|35947.9|35940.9|35907.9|35900.9|35955.4|35948.4|35900.4|35893.4|176
1745848800000|2025-04-28 14:00:00|35915.4|35908.4|35922.9|35915.9|35925.4|35918.4|35870.4|35863.4|149
1745849100000|2025-04-28 14:05:00|35925.4|35918.4|35945.4|35938.4|35955.4|35948.4|35915.4|35908.4|73
1745849400000|2025-04-28 14:10:00|35947.9|35940.9|35930.4|35923.4|35957.9|35950.9|35920.4|35913.4|90
1745849700000|2025-04-28 14:15:00|35927.9|35920.9|35935.4|35928.4|35952.9|35945.9|35925.4|35918.4|25
1745850000000|2025-04-28 14:20:00|35937.9|35930.9|35945.4|35938.4|35955.4|35948.4|35902.9|35895.9|62
1745850300000|2025-04-28 14:25:00|35942.9|35935.9|35882.9|35875.9|35947.9|35940.9|35872.9|35865.9|33
1745850600000|2025-04-28 14:30:00|35885.4|35878.4|35835.4|35828.4|35887.9|35880.9|35817.9|35810.9|265
1745850900000|2025-04-28 14:35:00|35840.4|35833.4|35862.9|35855.9|35875.4|35868.4|35822.9|35815.9|288
1745851200000|2025-04-28 14:40:00|35865.4|35858.4|35875.4|35868.4|35880.4|35873.4|35805.4|35798.4|43
1745851500000|2025-04-28 14:45:00|35877.9|35870.9|35875.4|35868.4|35897.9|35890.9|35870.4|35863.4|81
1745851800000|2025-04-28 14:50:00|35872.9|35865.9|35835.4|35828.4|35872.9|35865.9|35817.9|35810.9|87
1745852100000|2025-04-28 14:55:00|35837.9|35830.9|35855.4|35848.4|35862.9|35855.9|35820.4|35813.4|78
1745852400000|2025-04-28 15:00:00|35857.9|35850.9|35865.4|35858.4|35885.4|35878.4|35852.9|35845.9|175
1745852700000|2025-04-28 15:05:00|35867.9|35860.9|35815.4|35808.4|35877.9|35870.9|35810.4|35803.4|407
1745853000000|2025-04-28 15:10:00|35817.9|35810.9|35852.9|35845.9|35867.9|35860.9|35790.4|35783.4|218
1745853300000|2025-04-28 15:15:00|35850.4|35843.4|35840.4|35833.4|35852.9|35845.9|35825.4|35818.4|107
1745853600000|2025-04-28 15:20:00|35837.9|35830.9|35815.4|35808.4|35845.4|35838.4|35797.9|35790.9|243
1745853900000|2025-04-28 15:25:00|35817.9|35810.9|35752.9|35745.9|35817.9|35810.9|35745.4|35738.4|241
1745854200000|2025-04-28 15:30:00|35750.4|35743.4|35787.9|35780.9|35797.9|35790.9|35740.4|35733.4|324
1745854500000|2025-04-28 15:35:00|35785.4|35778.4|35842.9|35835.9|35845.4|35838.4|35765.4|35758.4|176
1745854800000|2025-04-28 15:40:00|35840.4|35833.4|35840.4|35833.4|35875.4|35868.4|35835.4|35828.4|163
1745855100000|2025-04-28 15:45:00|35837.9|35830.9|35850.4|35843.4|35855.4|35848.4|35827.9|35820.9|107
1745855400000|2025-04-28 15:50:00|35852.9|35845.9|35865.4|35858.4|35902.9|35895.9|35835.4|35828.4|88
1745855700000|2025-04-28 15:55:00|35862.9|35855.9|35845.4|35838.4|35877.9|35870.9|35827.9|35820.9|157
1745856000000|2025-04-28 16:00:00|35840.4|35833.4|35800.4|35793.4|35847.9|35840.9|35792.9|35785.9|101
1745856300000|2025-04-28 16:05:00|35802.9|35795.9|35785.4|35778.4|35805.4|35798.4|35775.4|35768.4|137
1745856600000|2025-04-28 16:10:00|35787.9|35780.9|35780.4|35773.4|35790.4|35783.4|35755.4|35748.4|68
1745856900000|2025-04-28 16:15:00|35782.9|35775.9|35822.9|35815.9|35830.4|35823.4|35780.4|35773.4|41
1745857200000|2025-04-28 16:20:00|35820.4|35813.4|35815.4|35808.4|35827.9|35820.9|35782.9|35775.9|63
1745857500000|2025-04-28 16:25:00|35812.9|35805.9|35775.4|35768.4|35815.4|35808.4|35762.9|35755.9|92
1745857800000|2025-04-28 16:30:00|35780.4|35773.4|35795.4|35788.4|35820.4|35813.4|35775.4|35768.4|22
1745858100000|2025-04-28 16:35:00|35792.9|35785.9|35800.4|35793.4|35825.4|35818.4|35780.4|35773.4|113
1745858400000|2025-04-28 16:40:00|35797.9|35790.9|35802.9|35795.9|35815.4|35808.4|35790.4|35783.4|42
1745858700000|2025-04-28 16:45:00|35800.4|35793.4|35835.4|35828.4|35835.4|35828.4|35792.9|35785.9|27
1745859000000|2025-04-28 16:50:00|35832.9|35825.9|35780.4|35773.4|35835.4|35828.4|35777.9|35770.9|69
1745859300000|2025-04-28 16:55:00|35782.9|35775.9|35775.4|35768.4|35782.9|35775.9|35747.9|35740.9|212
1745859600000|2025-04-28 17:00:00|35772.9|35765.9|35777.9|35770.9|35802.9|35795.9|35765.4|35758.4|50
1745859900000|2025-04-28 17:05:00|35780.4|35773.4|35755.4|35748.4|35795.4|35788.4|35755.4|35748.4|47
1745860200000|2025-04-28 17:10:00|35757.9|35750.9|35715.4|35708.4|35757.9|35750.9|35712.9|35705.9|223
1745860500000|2025-04-28 17:15:00|35717.9|35710.9|35745.4|35738.4|35757.9|35750.9|35700.4|35693.4|36
1745860800000|2025-04-28 17:20:00|35747.9|35740.9|35725.4|35718.4|35750.4|35743.4|35710.4|35703.4|63
1745861100000|2025-04-28 17:25:00|35727.9|35720.9|35700.4|35693.4|35755.4|35748.4|35695.4|35688.4|29
1745861400000|2025-04-28 17:30:00|35702.9|35695.9|35710.4|35703.4|35712.9|35705.9|35687.9|35680.9|49
1745861700000|2025-04-28 17:35:00|35707.9|35700.9|35760.4|35753.4|35762.9|35755.9|35700.4|35693.4|88
1745862000000|2025-04-28 17:40:00|35762.9|35755.9|35775.4|35768.4|35780.4|35773.4|35745.4|35738.4|250
1745862300000|2025-04-28 17:45:00|35772.9|35765.9|35785.4|35778.4|35790.4|35783.4|35767.9|35760.9|31
1745862600000|2025-04-28 17:50:00|35787.9|35780.9|35797.9|35790.9|35805.4|35798.4|35782.9|35775.9|122
1745862900000|2025-04-28 17:55:00|35800.4|35793.4|35817.9|35810.9|35820.4|35813.4|35795.4|35788.4|75
1745863200000|2025-04-28 18:00:00|35815.4|35808.4|35827.9|35820.9|35830.4|35823.4|35807.9|35800.9|33
1745863500000|2025-04-28 18:05:00|35825.4|35818.4|35832.9|35825.9|35840.4|35833.4|35820.4|35813.4|89
1745863800000|2025-04-28 18:10:00|35835.4|35828.4|35832.9|35825.9|35837.9|35830.9|35815.4|35808.4|110
1745864100000|2025-04-28 18:15:00|35835.4|35828.4|35820.4|35813.4|35845.4|35838.4|35812.9|35805.9|81
1745864400000|2025-04-28 18:20:00|35822.9|35815.9|35847.9|35840.9|35850.4|35843.4|35807.9|35800.9|57
1745864700000|2025-04-28 18:25:00|35845.4|35838.4|35845.4|35838.4|35855.4|35848.4|35837.9|35830.9|70
1745865000000|2025-04-28 18:30:00|35847.9|35840.9|35825.4|35818.4|35850.4|35843.4|35822.9|35815.9|28
1745865300000|2025-04-28 18:35:00|35830.4|35823.4|35840.4|35833.4|35845.4|35838.4|35815.4|35808.4|35
1745865600000|2025-04-28 18:40:00|35842.9|35835.9|35842.9|35835.9|35855.4|35848.4|35837.9|35830.9|25
1745865900000|2025-04-28 18:45:00|35845.4|35838.4|35845.4|35838.4|35855.4|35848.4|35832.9|35825.9|28
1745866200000|2025-04-28 18:50:00|35847.9|35840.9|35845.4|35838.4|35852.9|35845.9|35835.4|35828.4|9
1745866500000|2025-04-28 18:55:00|35840.4|35833.4|35825.4|35818.4|35845.4|35838.4|35822.9|35815.9|71
1745866800000|2025-04-28 19:00:00|35827.9|35820.9|35840.4|35833.4|35845.4|35838.4|35815.4|35808.4|71
1745867100000|2025-04-28 19:05:00|35835.4|35828.4|35850.4|35843.4|35855.4|35848.4|35830.4|35823.4|25
1745867400000|2025-04-28 19:10:00|35847.9|35840.9|35850.4|35843.4|35855.4|35848.4|35830.4|35823.4|30
1745867700000|2025-04-28 19:15:00|35847.9|35840.9|35860.4|35853.4|35865.4|35858.4|35847.9|35840.9|46
1745868000000|2025-04-28 19:20:00|35862.9|35855.9|35880.4|35873.4|35885.4|35878.4|35852.9|35845.9|78
1745868300000|2025-04-28 19:25:00|35877.9|35870.9|35880.4|35873.4|35882.9|35875.9|35870.4|35863.4|39
1745868600000|2025-04-28 19:30:00|35877.9|35870.9|35885.4|35878.4|35897.9|35890.9|35870.4|35863.4|51
1745868900000|2025-04-28 19:35:00|35882.9|35875.9|35880.4|35873.4|35890.4|35883.4|35860.4|35853.4|107
1745869200000|2025-04-28 19:40:00|35877.9|35870.9|35895.4|35888.4|35900.4|35893.4|35872.9|35865.9|49
1745869500000|2025-04-28 19:45:00|35897.9|35890.9|35905.4|35898.4|35910.4|35903.4|35895.4|35888.4|93
1745869800000|2025-04-28 19:50:00|35912.9|35905.9|35957.9|35950.9|35970.4|35963.4|35905.4|35898.4|286
1745870100000|2025-04-28 19:55:00|35955.4|35948.4|35900.4|35893.4|35955.4|35948.4|35897.9|35890.9|242
1745870400000|2025-04-28 20:00:00|35895.4|35888.4|35867.9|35860.9|35902.9|35895.9|35860.4|35853.4|53
1745870700000|2025-04-28 20:05:00|35870.4|35863.4|35880.4|35873.4|35887.9|35880.9|35867.9|35860.9|12
1745871000000|2025-04-28 20:10:00|35877.9|35870.9|35872.9|35865.9|35885.4|35878.4|35870.4|35863.4|39
1745871300000|2025-04-28 20:15:00|35875.4|35868.4|35872.9|35865.9|35880.4|35873.4|35870.4|35863.4|47
1745871600000|2025-04-28 20:20:00|35875.4|35868.4|35857.9|35850.9|35875.4|35868.4|35855.4|35848.4|55
1745871900000|2025-04-28 20:25:00|35860.4|35853.4|35860.4|35853.4|35870.4|35863.4|35857.9|35850.9|26
1745872200000|2025-04-28 20:30:00|35857.9|35850.9|35880.4|35873.4|35882.9|35875.9|35857.9|35850.9|31
1745872500000|2025-04-28 20:35:00|35875.4|35868.4|35880.4|35873.4|35880.4|35873.4|35870.4|35863.4|6
1745872800000|2025-04-28 20:40:00|35882.9|35875.9|35877.9|35870.9|35882.9|35875.9|35875.4|35868.4|3
1745873100000|2025-04-28 20:45:00|35880.4|35873.4|35885.4|35878.4|35885.4|35878.4|35870.4|35863.4|31
1745873400000|2025-04-28 20:50:00|35890.4|35883.4|35885.4|35878.4|35892.9|35885.9|35882.9|35875.9|30
1745873700000|2025-04-28 20:55:00|35882.9|35875.9|35865.4|35858.4|35885.4|35878.4|35850.4|35843.4|63
1745874000000|2025-04-28 21:00:00|35860.4|35853.4|35860.4|35853.4|35905.4|35898.4|35855.4|35848.4|0
1745874300000|2025-04-28 21:05:00|35900.4|35893.4|35875.1|35845.1|35900.4|35893.4|35874.9|35844.9|0
1745874600000|2025-04-28 21:10:00|35875.3|35845.3|35881.5|35851.5|35882.1|35852.1|35875.3|35845.3|14142
1745874900000|2025-04-28 21:15:00|35878.3|35848.3|35877.4|35847.4|35881|35851|35877.2|35847.2|0
1745875200000|2025-04-28 21:20:00|35876.7|35846.7|35878.6|35848.6|35879.3|35849.3|35876.7|35846.7|0
1745875500000|2025-04-28 21:25:00|35879|35849|35879.3|35849.3|35879.3|35849.3|35877.4|35847.4|0
1745875800000|2025-04-28 21:30:00|35879.4|35849.4|35878.3|35848.3|35880.1|35850.1|35878.3|35848.3|0
1745876100000|2025-04-28 21:35:00|35878|35848|35879.2|35849.2|35879.2|35849.2|35877.8|35847.8|0
1745876400000|2025-04-28 21:40:00|35880.9|35850.9|35874.3|35844.3|35880.9|35850.9|35874.3|35844.3|0
1745876700000|2025-04-28 21:45:00|35874.6|35844.6|35875.6|35845.6|35875.7|35845.7|35873.5|35843.5|0
1745877000000|2025-04-28 21:50:00|35876.2|35846.2|35879.4|35849.4|35879.4|35849.4|35874.7|35844.7|0
1745877300000|2025-04-28 21:55:00|35879.3|35849.3|35874.1|35844.1|35882.7|35852.7|35874|35844|0
1745877600000|2025-04-28 22:00:00|35874|35844|35864.4|35849.4|35878.7|35854.4|35834.4|35819.4|21
1745877900000|2025-04-28 22:05:00|35866.9|35851.9|35894.4|35879.4|35896.9|35881.9|35864.4|35849.4|3
1745878200000|2025-04-28 22:10:00|35891.9|35876.9|35866.9|35851.9|35891.9|35876.9|35861.9|35846.9|6
1745878500000|2025-04-28 22:15:00|35864.4|35849.4|35861.9|35846.9|35869.4|35854.4|35859.4|35844.4|1
1745878800000|2025-04-28 22:20:00|35864.4|35849.4|35861.9|35846.9|35864.4|35849.4|35854.4|35839.4|0
1745879100000|2025-04-28 22:25:00|35864.4|35849.4|35861.9|35846.9|35869.4|35854.4|35861.9|35846.9|6
1745879400000|2025-04-28 22:30:00|35864.4|35849.4|35876.9|35861.9|35879.4|35864.4|35864.4|35849.4|0
1745879700000|2025-04-28 22:35:00|35874.4|35859.4|35871.9|35856.9|35876.9|35861.9|35869.4|35854.4|0
1745880000000|2025-04-28 22:40:00|35869.4|35854.4|35846.9|35831.9|35871.9|35856.9|35841.9|35826.9|22
1745880300000|2025-04-28 22:45:00|35844.4|35829.4|35856.9|35841.9|35856.9|35841.9|35841.9|35826.9|0
1745880600000|2025-04-28 22:50:00|35859.4|35844.4|35856.9|35841.9|35861.9|35846.9|35851.9|35836.9|0
1745880900000|2025-04-28 22:55:00|35854.4|35839.4|35866.9|35851.9|35866.9|35851.9|35851.9|35836.9|4
1745881200000|2025-04-28 23:00:00|35869.4|35854.4|35871.9|35856.9|35879.4|35864.4|35859.4|35844.4|28
1745881500000|2025-04-28 23:05:00|35869.4|35854.4|35891.9|35876.9|35894.4|35879.4|35851.9|35836.9|41
1745881800000|2025-04-28 23:10:00|35889.4|35874.4|35886.9|35871.9|35896.9|35881.9|35884.4|35869.4|0
1745882100000|2025-04-28 23:15:00|35889.4|35874.4|35886.9|35871.9|35909.4|35894.4|35884.4|35869.4|2
1745882400000|2025-04-28 23:20:00|35884.4|35869.4|35886.9|35871.9|35894.4|35879.4|35884.4|35869.4|6
1745882700000|2025-04-28 23:25:00|35889.4|35874.4|35886.9|35871.9|35899.4|35884.4|35886.9|35871.9|15
1745883000000|2025-04-28 23:30:00|35884.4|35869.4|35857.9|35850.9|35886.9|35873.4|35855.4|35848.4|4122
1745883300000|2025-04-28 23:35:00|35860.4|35853.4|35852.9|35845.9|35865.4|35858.4|35850.4|35843.4|35
1745883600000|2025-04-28 23:40:00|35850.4|35843.4|35900.4|35893.4|35907.9|35900.9|35850.4|35843.4|22
1745883900000|2025-04-28 23:45:00|35897.9|35890.9|35910.4|35903.4|35947.9|35940.9|35875.4|35868.4|104
1745884200000|2025-04-28 23:50:00|35912.9|35905.9|35932.9|35925.9|35932.9|35925.9|35905.4|35898.4|49
1745884500000|2025-04-28 23:55:00|35935.4|35928.4|35942.9|35935.9|35957.9|35950.9|35932.9|35925.9|27
1745884800000|2025-04-29 00:00:00|35950.4|35943.4|35940.4|35933.4|35962.9|35955.9|35915.4|35908.4|74
1745885100000|2025-04-29 00:05:00|35937.9|35930.9|35922.9|35915.9|35940.4|35933.4|35912.9|35905.9|56
1745885400000|2025-04-29 00:10:00|35925.4|35918.4|35892.9|35885.9|35942.9|35935.9|35885.4|35878.4|54
1745885700000|2025-04-29 00:15:00|35890.4|35883.4|35882.9|35875.9|35907.9|35900.9|35882.9|35875.9|33
1745886000000|2025-04-29 00:20:00|35880.4|35873.4|35877.9|35870.9|35887.9|35880.9|35867.9|35860.9|22
1745886300000|2025-04-29 00:25:00|35880.4|35873.4|35867.9|35860.9|35887.9|35880.9|35860.4|35853.4|27
1745886600000|2025-04-29 00:30:00|35870.4|35863.4|35872.9|35865.9|35880.4|35873.4|35862.9|35855.9|21
1745886900000|2025-04-29 00:35:00|35870.4|35863.4|35882.9|35875.9|35887.9|35880.9|35867.9|35860.9|22
1745887200000|2025-04-29 00:40:00|35880.4|35873.4|35890.4|35883.4|35892.9|35885.9|35867.9|35860.9|15
1745887500000|2025-04-29 00:45:00|35892.9|35885.9|35907.9|35900.9|35907.9|35900.9|35887.9|35880.9|13
1745887800000|2025-04-29 00:50:00|35910.4|35903.4|35907.9|35900.9|35915.4|35908.4|35895.4|35888.4|5
1745888100000|2025-04-29 00:55:00|35910.4|35903.4|35902.9|35895.9|35917.9|35910.9|35900.4|35893.4|10
1745888400000|2025-04-29 01:00:00|35900.4|35893.4|35895.4|35888.4|35907.9|35900.9|35880.4|35873.4|35
1745888700000|2025-04-29 01:05:00|35897.9|35890.9|35915.4|35908.4|35915.4|35908.4|35895.4|35888.4|46
1745889000000|2025-04-29 01:10:00|35917.9|35910.9|35907.9|35900.9|35927.9|35920.9|35892.9|35885.9|46
1745889300000|2025-04-29 01:15:00|35905.4|35898.4|35882.9|35875.9|35907.9|35900.9|35872.9|35865.9|15
1745889600000|2025-04-29 01:20:00|35880.4|35873.4|35880.4|35873.4|35892.9|35885.9|35872.9|35865.9|32
1745889900000|2025-04-29 01:25:00|35882.9|35875.9|35890.4|35883.4|35895.4|35888.4|35880.4|35873.4|8
1745890200000|2025-04-29 01:30:00|35892.9|35885.9|35880.1|35873.1|35905.1|35898.1|35880.1|35873.1|48
1745890500000|2025-04-29 01:35:00|35877.6|35870.6|35880.1|35873.1|35880.1|35873.1|35865.1|35858.1|49
1745890800000|2025-04-29 01:40:00|35882.6|35875.6|35922.6|35915.6|35925.1|35918.1|35880.1|35873.1|56
1745891100000|2025-04-29 01:45:00|35920.1|35913.1|35917.6|35910.6|35935.1|35928.1|35917.6|35910.6|46
1745891400000|2025-04-29 01:50:00|35920.1|35913.1|35940.1|35933.1|35945.1|35938.1|35917.6|35910.6|51
1745891700000|2025-04-29 01:55:00|35937.6|35930.6|35955.1|35948.1|35967.6|35960.6|35937.6|35930.6|44
1745892000000|2025-04-29 02:00:00|35957.6|35950.6|35962.6|35955.6|35980.1|35973.1|35955.1|35948.1|52
1745892300000|2025-04-29 02:05:00|35960.1|35953.1|35965.1|35958.1|35965.1|35958.1|35952.6|35945.6|27
1745892600000|2025-04-29 02:10:00|35967.6|35960.6|35980.1|35973.1|35980.1|35973.1|35965.1|35958.1|51
1745892900000|2025-04-29 02:15:00|35977.6|35970.6|35980.1|35973.1|35995.1|35988.1|35975.1|35968.1|64
1745893200000|2025-04-29 02:20:00|35982.6|35975.6|35977.6|35970.6|35985.1|35978.1|35972.6|35965.6|22
1745893500000|2025-04-29 02:25:00|35980.1|35973.1|35975.1|35968.1|35995.1|35988.1|35972.6|35965.6|35
1745893800000|2025-04-29 02:30:00|35977.6|35970.6|35992.6|35985.6|35992.6|35985.6|35970.1|35963.1|25
1745894100000|2025-04-29 02:35:00|35990.1|35983.1|35997.6|35990.6|36002.6|35995.6|35990.1|35983.1|12
1745894400000|2025-04-29 02:40:00|36000.1|35993.1|35967.6|35960.6|36000.1|35993.1|35965.1|35958.1|11
1745894700000|2025-04-29 02:45:00|35965.1|35958.1|35952.6|35945.6|35970.1|35963.1|35950.1|35943.1|26
1745895000000|2025-04-29 02:50:00|35950.1|35943.1|35960.1|35953.1|35965.1|35958.1|35947.6|35940.6|10
1745895300000|2025-04-29 02:55:00|35962.6|35955.6|35970.1|35963.1|35972.6|35965.6|35960.1|35953.1|25
1745895600000|2025-04-29 03:00:00|35975.1|35968.1|35985.1|35978.1|35990.1|35983.1|35970.1|35963.1|15
1745895900000|2025-04-29 03:05:00|35982.6|35975.6|35980.1|35973.1|35990.1|35983.1|35972.6|35965.6|15
1745896200000|2025-04-29 03:10:00|35982.6|35975.6|35975.1|35968.1|35987.6|35980.6|35972.6|35965.6|20
1745896500000|2025-04-29 03:15:00|35977.6|35970.6|35980.1|35973.1|35982.6|35975.6|35970.1|35963.1|6
1745896800000|2025-04-29 03:20:00|35982.6|35975.6|36010.1|36003.1|36017.6|36010.6|35975.1|35968.1|25
1745897100000|2025-04-29 03:25:00|36015.1|36008.1|36027.6|36020.6|36032.6|36025.6|36012.6|36005.6|93
1745897400000|2025-04-29 03:30:00|36030.1|36023.1|36047.6|36040.6|36050.1|36043.1|36030.1|36023.1|47
1745897700000|2025-04-29 03:35:00|36045.1|36038.1|36045.1|36038.1|36050.1|36043.1|36040.1|36033.1|58
1745898000000|2025-04-29 03:40:00|36042.6|36035.6|36047.6|36040.6|36050.1|36043.1|36042.6|36035.6|48
1745898300000|2025-04-29 03:45:00|36050.1|36043.1|36065.1|36058.1|36067.6|36060.6|36050.1|36043.1|24
1745898600000|2025-04-29 03:50:00|36062.6|36055.6|36107.6|36100.6|36110.1|36103.1|36062.6|36055.6|101
1745898900000|2025-04-29 03:55:00|36105.1|36098.1|36105.1|36098.1|36112.6|36105.6|36105.1|36098.1|26
1745899200000|2025-04-29 04:00:00|36107.6|36100.6|36085.1|36078.1|36110.1|36103.1|36080.1|36073.1|43
1745899500000|2025-04-29 04:05:00|36087.6|36080.6|36075.1|36068.1|36090.1|36083.1|36072.6|36065.6|11
1745899800000|2025-04-29 04:10:00|36077.6|36070.6|36060.1|36053.1|36085.1|36078.1|36052.6|36045.6|41
1745900100000|2025-04-29 04:15:00|36062.6|36055.6|36075.1|36068.1|36080.1|36073.1|36062.6|36055.6|21
1745900400000|2025-04-29 04:20:00|36072.6|36065.6|36095.1|36088.1|36095.1|36088.1|36072.6|36065.6|26
1745900700000|2025-04-29 04:25:00|36092.6|36085.6|36110.1|36103.1|36120.1|36113.1|36092.6|36085.6|35
1745901000000|2025-04-29 04:30:00|36107.6|36100.6|36100.1|36093.1|36110.1|36103.1|36100.1|36093.1|40
1745901300000|2025-04-29 04:35:00|36102.6|36095.6|36100.1|36093.1|36105.1|36098.1|36092.6|36085.6|65
1745901600000|2025-04-29 04:40:00|36097.6|36090.6|36100.1|36093.1|36105.1|36098.1|36095.1|36088.1|28
1745901900000|2025-04-29 04:45:00|36097.6|36090.6|36090.1|36083.1|36107.6|36100.6|36087.6|36080.6|35
1745902200000|2025-04-29 04:50:00|36092.6|36085.6|36082.6|36075.6|36092.6|36085.6|36072.6|36065.6|19
1745902500000|2025-04-29 04:55:00|36080.1|36073.1|36085.1|36078.1|36095.1|36088.1|36080.1|36073.1|21
1745902800000|2025-04-29 05:00:00|36082.6|36075.6|36075.1|36068.1|36085.1|36078.1|36067.6|36060.6|50
1745903100000|2025-04-29 05:05:00|36077.6|36070.6|36100.1|36093.1|36100.1|36093.1|36075.1|36068.1|49
1745903400000|2025-04-29 05:10:00|36097.6|36090.6|36077.6|36070.6|36100.1|36093.1|36075.1|36068.1|22
1745903700000|2025-04-29 05:15:00|36080.1|36073.1|36065.1|36058.1|36082.6|36075.6|36060.1|36053.1|28
1745904000000|2025-04-29 05:20:00|36062.6|36055.6|36055.1|36048.1|36065.1|36058.1|36030.1|36023.1|46
1745904300000|2025-04-29 05:25:00|36057.6|36050.6|36037.6|36030.6|36057.6|36050.6|36035.1|36028.1|16
1745904600000|2025-04-29 05:30:00|36035.1|36028.1|36027.6|36020.6|36050.1|36043.1|36015.1|36008.1|59
1745904900000|2025-04-29 05:35:00|36030.1|36023.1|36045.1|36038.1|36050.1|36043.1|36025.1|36018.1|35
1745905200000|2025-04-29 05:40:00|36042.6|36035.6|36032.6|36025.6|36045.1|36038.1|36025.1|36018.1|18
1745905500000|2025-04-29 05:45:00|36035.1|36028.1|36060.1|36053.1|36060.1|36053.1|36032.6|36025.6|24
1745905800000|2025-04-29 05:50:00|36057.6|36050.6|36045.1|36038.1|36065.1|36058.1|36045.1|36038.1|21
1745906100000|2025-04-29 05:55:00|36047.6|36040.6|36042.6|36035.6|36060.1|36053.1|36042.6|36035.6|28
1745906400000|2025-04-29 06:00:00|36040.1|36033.1|36052.6|36045.6|36060.1|36053.1|36030.1|36023.1|54
1745906700000|2025-04-29 06:05:00|36050.1|36043.1|36032.6|36025.6|36065.1|36058.1|36030.1|36023.1|44
1745907000000|2025-04-29 06:10:00|36030.1|36023.1|36040.1|36033.1|36040.1|36033.1|36022.6|36015.6|25
1745907300000|2025-04-29 06:15:00|36037.6|36030.6|36045.1|36038.1|36050.1|36043.1|36035.1|36028.1|27
1745907600000|2025-04-29 06:20:00|36042.6|36035.6|36040.1|36033.1|36050.1|36043.1|36032.6|36025.6|21
1745907900000|2025-04-29 06:25:00|36042.6|36035.6|36057.6|36050.6|36057.6|36050.6|36035.1|36028.1|22
1745908200000|2025-04-29 06:30:00|36052.6|36045.6|36065.1|36058.1|36067.6|36060.6|36045.1|36038.1|39
1745908500000|2025-04-29 06:35:00|36067.6|36060.6|36067.6|36060.6|36072.6|36065.6|36057.6|36050.6|21
1745908800000|2025-04-29 06:40:00|36070.1|36063.1|36072.6|36065.6|36082.6|36075.6|36065.1|36058.1|47
1745909100000|2025-04-29 06:45:00|36070.1|36063.1|36060.1|36053.1|36070.1|36063.1|36055.1|36048.1|45
1745909400000|2025-04-29 06:50:00|36057.6|36050.6|36040.1|36033.1|36057.6|36050.6|36035.1|36028.1|13
1745909700000|2025-04-29 06:55:00|36037.6|36030.6|36020.1|36013.1|36040.1|36033.1|36017.6|36010.6|39
1745910000000|2025-04-29 07:00:00|36025.1|36018.1|36057.6|36050.6|36085.1|36078.1|36022.6|36015.6|328
1745910300000|2025-04-29 07:05:00|36055.1|36048.1|36075.1|36068.1|36080.1|36073.1|36047.6|36040.6|42
1745910600000|2025-04-29 07:10:00|36077.6|36070.6|36065.1|36058.1|36085.1|36078.1|36062.6|36055.6|27
1745910900000|2025-04-29 07:15:00|36062.6|36055.6|36067.6|36060.6|36075.1|36068.1|36057.6|36050.6|27
1745911200000|2025-04-29 07:20:00|36065.1|36058.1|36070.1|36063.1|36082.6|36075.6|36065.1|36058.1|72
1745911500000|2025-04-29 07:25:00|36072.6|36065.6|36070.1|36063.1|36090.1|36083.1|36065.1|36058.1|67
1745911800000|2025-04-29 07:30:00|36072.6|36065.6|36072.6|36065.6|36080.1|36073.1|36060.1|36053.1|36
1745912100000|2025-04-29 07:35:00|36070.1|36063.1|36057.6|36050.6|36072.6|36065.6|36050.1|36043.1|8
1745912400000|2025-04-29 07:40:00|36060.1|36053.1|36065.1|36058.1|36082.6|36075.6|36055.1|36048.1|11
1745912700000|2025-04-29 07:45:00|36062.6|36055.6|36082.6|36075.6|36095.1|36088.1|36062.6|36055.6|30
1745913000000|2025-04-29 07:50:00|36085.1|36078.1|36080.1|36073.1|36092.6|36085.6|36077.6|36070.6|12
1745913300000|2025-04-29 07:55:00|36077.6|36070.6|36090.1|36083.1|36100.1|36093.1|36075.1|36068.1|57
1745913600000|2025-04-29 08:00:00|36087.6|36080.6|36070.1|36063.1|36095.1|36088.1|36052.6|36045.6|122
1745913900000|2025-04-29 08:05:00|36072.6|36065.6|36080.1|36073.1|36097.6|36090.6|36067.6|36060.6|40
1745914200000|2025-04-29 08:10:00|36077.6|36070.6|36045.1|36038.1|36085.1|36078.1|36045.1|36038.1|39
1745914500000|2025-04-29 08:15:00|36047.6|36040.6|36080.1|36073.1|36080.1|36073.1|36040.1|36033.1|61
1745914800000|2025-04-29 08:20:00|36077.6|36070.6|36062.6|36055.6|36085.1|36078.1|36057.6|36050.6|46
1745915100000|2025-04-29 08:25:00|36065.1|36058.1|36080.1|36073.1|36085.1|36078.1|36060.1|36053.1|16
1745915400000|2025-04-29 08:30:00|36082.6|36075.6|36060.1|36053.1|36085.1|36078.1|36052.6|36045.6|13
1745915700000|2025-04-29 08:35:00|36062.6|36055.6|36070.1|36063.1|36072.6|36065.6|36057.6|36050.6|11
1745916000000|2025-04-29 08:40:00|36067.6|36060.6|36072.6|36065.6|36085.1|36078.1|36062.6|36055.6|16
1745916300000|2025-04-29 08:45:00|36070.1|36063.1|36107.6|36100.6|36110.1|36103.1|36067.6|36060.6|25
1745916600000|2025-04-29 08:50:00|36110.1|36103.1|36100.1|36093.1|36110.1|36103.1|36100.1|36093.1|21
1745916900000|2025-04-29 08:55:00|36102.6|36095.6|36100.1|36093.1|36110.1|36103.1|36097.6|36090.6|35
1745917200000|2025-04-29 09:00:00|36097.6|36090.6|36092.6|36085.6|36105.1|36098.1|36085.1|36078.1|56
1745917500000|2025-04-29 09:05:00|36090.1|36083.1|36147.6|36140.6|36147.6|36140.6|36090.1|36083.1|344
1745917800000|2025-04-29 09:10:00|36145.1|36138.1|36167.6|36160.6|36190.1|36183.1|36140.1|36133.1|332
1745918100000|2025-04-29 09:15:00|36165.1|36158.1|36150.1|36143.1|36167.6|36160.6|36142.6|36135.6|35
1745918400000|2025-04-29 09:20:00|36147.6|36140.6|36115.1|36108.1|36155.1|36148.1|36110.1|36103.1|61
1745918700000|2025-04-29 09:25:00|36112.6|36105.6|36145.1|36138.1|36147.6|36140.6|36110.1|36103.1|34
1745919000000|2025-04-29 09:30:00|36147.6|36140.6|36150.1|36143.1|36155.1|36148.1|36130.1|36123.1|21
1745919300000|2025-04-29 09:35:00|36152.6|36145.6|36190.1|36183.1|36190.1|36183.1|36145.1|36138.1|63
1745919600000|2025-04-29 09:40:00|36187.6|36180.6|36195.1|36188.1|36200.1|36193.1|36182.6|36175.6|52
1745919900000|2025-04-29 09:45:00|36197.6|36190.6|36197.6|36190.6|36207.6|36200.6|36185.1|36178.1|39
1745920200000|2025-04-29 09:50:00|36195.1|36188.1|36200.1|36193.1|36205.1|36198.1|36185.1|36178.1|33
1745920500000|2025-04-29 09:55:00|36202.6|36195.6|36197.6|36190.6|36205.1|36198.1|36190.1|36183.1|46
1745920800000|2025-04-29 10:00:00|36200.1|36193.1|36160.1|36153.1|36202.6|36195.6|36160.1|36153.1|57
1745921100000|2025-04-29 10:05:00|36162.6|36155.6|36165.1|36158.1|36180.1|36173.1|36160.1|36153.1|44
1745921400000|2025-04-29 10:10:00|36160.1|36153.1|36175.1|36168.1|36195.1|36188.1|36160.1|36153.1|78
1745921700000|2025-04-29 10:15:00|36172.6|36165.6|36175.1|36168.1|36190.1|36183.1|36170.1|36163.1|100
1745922000000|2025-04-29 10:20:00|36177.6|36170.6|36192.6|36185.6|36195.1|36188.1|36175.1|36168.1|22
1745922300000|2025-04-29 10:25:00|36195.1|36188.1|36200.1|36193.1|36205.1|36198.1|36190.1|36183.1|23
1745922600000|2025-04-29 10:30:00|36202.6|36195.6|36132.6|36125.6|36205.1|36198.1|36130.1|36123.1|68
1745922900000|2025-04-29 10:35:00|36135.1|36128.1|36137.6|36130.6|36162.6|36155.6|36130.1|36123.1|29
1745923200000|2025-04-29 10:40:00|36140.1|36133.1|36122.6|36115.6|36142.6|36135.6|36110.1|36103.1|74
1745923500000|2025-04-29 10:45:00|36125.1|36118.1|36075.1|36068.1|36130.1|36123.1|36045.1|36038.1|117
1745923800000|2025-04-29 10:50:00|36077.6|36070.6|36077.6|36070.6|36090.1|36083.1|36065.1|36058.1|82
1745924100000|2025-04-29 10:55:00|36075.1|36068.1|36100.1|36093.1|36107.6|36100.6|36070.1|36063.1|31
1745924400000|2025-04-29 11:00:00|36102.6|36095.6|36077.6|36070.6|36102.6|36095.6|36065.1|36058.1|83
1745924700000|2025-04-29 11:05:00|36075.1|36068.1|36062.6|36055.6|36080.1|36073.1|36057.6|36050.6|21
1745925000000|2025-04-29 11:10:00|36065.1|36058.1|36047.6|36040.6|36065.1|36058.1|36045.1|36038.1|28
1745925300000|2025-04-29 11:15:00|36050.1|36043.1|36075.1|36068.1|36082.6|36075.6|36047.6|36040.6|23
1745925600000|2025-04-29 11:20:00|36077.6|36070.6|36065.1|36058.1|36080.1|36073.1|36060.1|36053.1|7
1745925900000|2025-04-29 11:25:00|36062.6|36055.6|36050.1|36043.1|36065.1|36058.1|36045.1|36038.1|5
1745926200000|2025-04-29 11:30:00|36047.6|36040.6|36075.1|36068.1|36075.1|36068.1|36045.1|36038.1|22
1745926500000|2025-04-29 11:35:00|36077.6|36070.6|36055.1|36048.1|36082.6|36075.6|36052.6|36045.6|12
1745926800000|2025-04-29 11:40:00|36052.6|36045.6|36012.6|36005.6|36070.1|36063.1|36010.1|36003.1|113
1745927100000|2025-04-29 11:45:00|36010.1|36003.1|36042.6|36035.6|36050.1|36043.1|36010.1|36003.1|46
1745927400000|2025-04-29 11:50:00|36045.1|36038.1|36017.6|36010.6|36045.1|36038.1|36015.1|36008.1|24
1745927700000|2025-04-29 11:55:00|36020.1|36013.1|36035.1|36028.1|36035.1|36028.1|36020.1|36013.1|20
1745928000000|2025-04-29 12:00:00|36032.6|36025.6|36030.1|36023.1|36037.6|36030.6|36017.6|36010.6|35
1745928300000|2025-04-29 12:05:00|36032.6|36025.6|36042.6|36035.6|36062.6|36055.6|36030.1|36023.1|56
1745928600000|2025-04-29 12:10:00|36040.1|36033.1|36047.6|36040.6|36052.6|36045.6|36030.1|36023.1|36
1745928900000|2025-04-29 12:15:00|36045.1|36038.1|36022.6|36015.6|36047.6|36040.6|36022.6|36015.6|18
1745929200000|2025-04-29 12:20:00|36025.1|36018.1|36000.1|35993.1|36025.1|36018.1|35990.1|35983.1|62
1745929500000|2025-04-29 12:25:00|35997.6|35990.6|36012.6|36005.6|36020.1|36013.1|35990.1|35983.1|39
1745929800000|2025-04-29 12:30:00|36010.1|36003.1|36002.6|35995.6|36017.6|36010.6|36000.1|35993.1|61
1745930100000|2025-04-29 12:35:00|36005.1|35998.1|36010.1|36003.1|36010.1|36003.1|35990.1|35983.1|18
1745930400000|2025-04-29 12:40:00|36007.6|36000.6|36045.1|36038.1|36047.6|36040.6|36007.6|36000.6|54
1745930700000|2025-04-29 12:45:00|36042.6|36035.6|36032.6|36025.6|36060.1|36053.1|35995.1|35988.1|195
1745931000000|2025-04-29 12:50:00|36027.6|36020.6|36002.6|35995.6|36030.1|36023.1|35977.6|35970.6|105
1745931300000|2025-04-29 12:55:00|36000.1|35993.1|35925.1|35918.1|36002.6|35995.6|35922.6|35915.6|80
1745931600000|2025-04-29 13:00:00|35927.6|35920.6|35860.1|35853.1|35927.6|35920.6|35835.1|35828.1|227
1745931900000|2025-04-29 13:05:00|35857.6|35850.6|35890.1|35883.1|35917.6|35910.6|35857.6|35850.6|117
1745932200000|2025-04-29 13:10:00|35892.6|35885.6|35887.6|35880.6|35902.6|35895.6|35867.6|35860.6|35
1745932500000|2025-04-29 13:15:00|35890.1|35883.1|35895.1|35888.1|35905.1|35898.1|35870.1|35863.1|70
1745932800000|2025-04-29 13:20:00|35892.6|35885.6|35902.6|35895.6|35912.6|35905.6|35885.1|35878.1|44
1745933100000|2025-04-29 13:25:00|35900.1|35893.1|35925.1|35918.1|35930.1|35923.1|35900.1|35893.1|58
1745933400000|2025-04-29 13:30:00|35922.6|35915.6|35930.1|35923.1|35967.6|35960.6|35910.1|35903.1|217
1745933700000|2025-04-29 13:35:00|35927.6|35920.6|35920.1|35913.1|35937.6|35930.6|35895.1|35888.1|78
1745934000000|2025-04-29 13:40:00|35917.6|35910.6|35952.6|35945.6|35975.1|35968.1|35910.1|35903.1|260
1745934300000|2025-04-29 13:45:00|35955.1|35948.1|35960.1|35953.1|35977.6|35970.6|35940.1|35933.1|84
1745934600000|2025-04-29 13:50:00|35957.6|35950.6|35975.1|35968.1|36017.6|36010.6|35955.1|35948.1|285
1745934900000|2025-04-29 13:55:00|35972.6|35965.6|35935.1|35928.1|35995.1|35988.1|35935.1|35928.1|62
1745935200000|2025-04-29 14:00:00|35922.6|35915.6|35992.6|35985.6|35992.6|35985.6|35887.6|35880.6|137
1745935500000|2025-04-29 14:05:00|35990.1|35983.1|36022.6|36015.6|36065.1|36058.1|35987.6|35980.6|247
1745935800000|2025-04-29 14:10:00|36020.1|36013.1|36015.1|36008.1|36035.1|36028.1|35995.1|35988.1|103
1745936100000|2025-04-29 14:15:00|36017.6|36010.6|35985.1|35978.1|36022.6|36015.6|35967.6|35960.6|300
1745936400000|2025-04-29 14:20:00|35980.1|35973.1|35947.6|35940.6|35995.1|35988.1|35945.1|35938.1|42
1745936700000|2025-04-29 14:25:00|35945.1|35938.1|35915.1|35908.1|35950.1|35943.1|35902.6|35895.6|120
1745937000000|2025-04-29 14:30:00|35917.6|35910.6|35952.6|35945.6|35955.1|35948.1|35910.1|35903.1|108
1745937300000|2025-04-29 14:35:00|35950.1|35943.1|35982.6|35975.6|36000.1|35993.1|35945.1|35938.1|78
1745937600000|2025-04-29 14:40:00|35985.1|35978.1|35990.1|35983.1|36000.1|35993.1|35975.1|35968.1|243
1745937900000|2025-04-29 14:45:00|35987.6|35980.6|36005.1|35998.1|36030.1|36023.1|35980.1|35973.1|94
1745938200000|2025-04-29 14:50:00|36002.6|35995.6|36017.6|36010.6|36020.1|36013.1|35985.1|35978.1|18
1745938500000|2025-04-29 14:55:00|36020.1|36013.1|36025.1|36018.1|36052.6|36045.6|36007.6|36000.6|61
1745938800000|2025-04-29 15:00:00|36022.6|36015.6|35987.6|35980.6|36040.1|36033.1|35980.1|35973.1|80
1745939100000|2025-04-29 15:05:00|35985.1|35978.1|35995.1|35988.1|36010.1|36003.1|35977.6|35970.6|31
1745939400000|2025-04-29 15:10:00|35992.6|35985.6|35977.6|35970.6|35997.6|35990.6|35960.1|35953.1|52
1745939700000|2025-04-29 15:15:00|35980.1|35973.1|35960.1|35953.1|35992.6|35985.6|35947.6|35940.6|47
1745940000000|2025-04-29 15:20:00|35962.6|35955.6|35942.6|35935.6|35975.1|35968.1|35927.6|35920.6|157
1745940300000|2025-04-29 15:25:00|35940.1|35933.1|35972.6|35965.6|35977.6|35970.6|35930.1|35923.1|75
1745940600000|2025-04-29 15:30:00|35975.1|35968.1|35927.6|35920.6|35977.6|35970.6|35917.6|35910.6|84
1745940900000|2025-04-29 15:35:00|35930.1|35923.1|35965.1|35958.1|35965.1|35958.1|35902.6|35895.6|76
1745941200000|2025-04-29 15:40:00|35962.6|35955.6|36000.1|35993.1|36000.1|35993.1|35960.1|35953.1|42
1745941500000|2025-04-29 15:45:00|36002.6|35995.6|36010.1|36003.1|36030.1|36023.1|35997.6|35990.6|126
1745941800000|2025-04-29 15:50:00|36007.6|36000.6|36005.1|35998.1|36022.6|36015.6|35977.6|35970.6|25
1745942100000|2025-04-29 15:55:00|36002.6|35995.6|35987.6|35980.6|36007.6|36000.6|35972.6|35965.6|48
1745942400000|2025-04-29 16:00:00|35990.1|35983.1|36032.6|36025.6|36040.1|36033.1|35985.1|35978.1|30
1745942700000|2025-04-29 16:05:00|36035.1|36028.1|36070.1|36063.1|36070.1|36063.1|36030.1|36023.1|91
1745943000000|2025-04-29 16:10:00|36067.6|36060.6|36055.1|36048.1|36072.6|36065.6|36052.6|36045.6|50
1745943300000|2025-04-29 16:15:00|36052.6|36045.6|36022.6|36015.6|36055.1|36048.1|36017.6|36010.6|41
1745943600000|2025-04-29 16:20:00|36020.1|36013.1|36035.1|36028.1|36042.6|36035.6|36015.1|36008.1|21
1745943900000|2025-04-29 16:25:00|36032.6|36025.6|36015.1|36008.1|36037.6|36030.6|35995.1|35988.1|130
1745944200000|2025-04-29 16:30:00|36012.6|36005.6|36020.1|36013.1|36025.1|36018.1|35992.6|35985.6|28
1745944500000|2025-04-29 16:35:00|36022.6|36015.6|35985.1|35978.1|36030.1|36023.1|35977.6|35970.6|38
1745944800000|2025-04-29 16:40:00|35987.6|35980.6|36005.1|35998.1|36012.6|36005.6|35980.1|35973.1|22
1745945100000|2025-04-29 16:45:00|36002.6|35995.6|35942.6|35935.6|36007.6|36000.6|35922.6|35915.6|58
1745945400000|2025-04-29 16:50:00|35945.1|35938.1|35962.6|35955.6|35970.1|35963.1|35930.1|35923.1|46
1745945700000|2025-04-29 16:55:00|35965.1|35958.1|35927.6|35920.6|35965.1|35958.1|35905.1|35898.1|75
1745946000000|2025-04-29 17:00:00|35925.1|35918.1|35950.1|35943.1|35955.1|35948.1|35910.1|35903.1|53
1745946300000|2025-04-29 17:05:00|35952.6|35945.6|35945.1|35938.1|35967.6|35960.6|35940.1|35933.1|22
1745946600000|2025-04-29 17:10:00|35947.6|35940.6|35965.1|35958.1|35967.6|35960.6|35925.1|35918.1|27
1745946900000|2025-04-29 17:15:00|35967.6|35960.6|36005.1|35998.1|36015.1|36008.1|35962.6|35955.6|50
1745947200000|2025-04-29 17:20:00|36002.6|35995.6|36027.6|36020.6|36037.6|36030.6|36002.6|35995.6|64
1745947500000|2025-04-29 17:25:00|36030.1|36023.1|36035.1|36028.1|36045.1|36038.1|36020.1|36013.1|43
1745947800000|2025-04-29 17:30:00|36037.6|36030.6|36040.1|36033.1|36045.1|36038.1|36030.1|36023.1|7
1745948100000|2025-04-29 17:35:00|36037.6|36030.6|36057.6|36050.6|36060.1|36053.1|36037.6|36030.6|15
1745948400000|2025-04-29 17:40:00|36055.1|36048.1|36075.1|36068.1|36075.1|36068.1|36055.1|36048.1|32
1745948700000|2025-04-29 17:45:00|36072.6|36065.6|36102.6|36095.6|36105.1|36098.1|36065.1|36058.1|144
1745949000000|2025-04-29 17:50:00|36100.1|36093.1|36110.1|36103.1|36112.6|36105.6|36087.6|36080.6|172
1745949300000|2025-04-29 17:55:00|36112.6|36105.6|36122.6|36115.6|36137.6|36130.6|36110.1|36103.1|54
1745949600000|2025-04-29 18:00:00|36125.1|36118.1|36145.1|36138.1|36145.1|36138.1|36110.1|36103.1|54
1745949900000|2025-04-29 18:05:00|36140.1|36133.1|36127.6|36120.6|36145.1|36138.1|36102.6|36095.6|74
1745950200000|2025-04-29 18:10:00|36125.1|36118.1|36107.6|36100.6|36125.1|36118.1|36100.1|36093.1|66
1745950500000|2025-04-29 18:15:00|36105.1|36098.1|36097.6|36090.6|36122.6|36115.6|36095.1|36088.1|16
1745950800000|2025-04-29 18:20:00|36100.1|36093.1|36077.6|36070.6|36107.6|36100.6|36057.6|36050.6|160
1745951100000|2025-04-29 18:25:00|36075.1|36068.1|36120.1|36113.1|36127.6|36120.6|36070.1|36063.1|125
1745951400000|2025-04-29 18:30:00|36122.6|36115.6|36115.1|36108.1|36127.6|36120.6|36097.6|36090.6|31
1745951700000|2025-04-29 18:35:00|36112.6|36105.6|36135.1|36128.1|36137.6|36130.6|36110.1|36103.1|60
1745952000000|2025-04-29 18:40:00|36132.6|36125.6|36140.1|36133.1|36140.1|36133.1|36122.6|36115.6|24
1745952300000|2025-04-29 18:45:00|36137.6|36130.6|36120.1|36113.1|36140.1|36133.1|36117.6|36110.6|37
1745952600000|2025-04-29 18:50:00|36122.6|36115.6|36107.6|36100.6|36122.6|36115.6|36090.1|36083.1|39
1745952900000|2025-04-29 18:55:00|36105.1|36098.1|36090.1|36083.1|36115.1|36108.1|36085.1|36078.1|75
1745953200000|2025-04-29 19:00:00|36087.6|36080.6|36065.1|36058.1|36105.1|36098.1|36060.1|36053.1|127
1745953500000|2025-04-29 19:05:00|36062.6|36055.6|36075.1|36068.1|36107.6|36100.6|36055.1|36048.1|159
1745953800000|2025-04-29 19:10:00|36077.6|36070.6|36090.1|36083.1|36090.1|36083.1|36072.6|36065.6|94
1745954100000|2025-04-29 19:15:00|36087.6|36080.6|36097.6|36090.6|36100.1|36093.1|36080.1|36073.1|66
1745954400000|2025-04-29 19:20:00|36100.1|36093.1|36110.1|36103.1|36115.1|36108.1|36090.1|36083.1|34
1745954700000|2025-04-29 19:25:00|36107.6|36100.6|36095.1|36088.1|36110.1|36103.1|36072.6|36065.6|79
1745955000000|2025-04-29 19:30:00|36100.1|36093.1|36087.6|36080.6|36105.1|36098.1|36082.6|36075.6|13
1745955300000|2025-04-29 19:35:00|36090.1|36083.1|36080.1|36073.1|36100.1|36093.1|36070.1|36063.1|29
1745955600000|2025-04-29 19:40:00|36082.6|36075.6|36080.1|36073.1|36087.6|36080.6|36065.1|36058.1|30
1745955900000|2025-04-29 19:45:00|36077.6|36070.6|36120.1|36113.1|36125.1|36118.1|36070.1|36063.1|132
1745956200000|2025-04-29 19:50:00|36122.6|36115.6|36120.1|36113.1|36140.1|36133.1|36117.6|36110.6|137
1745956500000|2025-04-29 19:55:00|36122.6|36115.6|36070.1|36063.1|36122.6|36115.6|36060.1|36053.1|172
1745956800000|2025-04-29 20:00:00|36080.1|36073.1|36097.6|36090.6|36110.1|36103.1|36070.1|36063.1|63
1745957100000|2025-04-29 20:05:00|36100.1|36093.1|36080.1|36073.1|36100.1|36093.1|36077.6|36070.6|10
1745957400000|2025-04-29 20:10:00|36077.6|36070.6|36060.1|36053.1|36082.6|36075.6|36037.6|36030.6|106
1745957700000|2025-04-29 20:15:00|36057.6|36050.6|36057.6|36050.6|36065.1|36058.1|36052.6|36045.6|2
1745958000000|2025-04-29 20:20:00|36060.1|36053.1|36072.6|36065.6|36075.1|36068.1|36057.6|36050.6|0
1745958300000|2025-04-29 20:25:00|36075.1|36068.1|36052.6|36045.6|36075.1|36068.1|36052.6|36045.6|3
1745958600000|2025-04-29 20:30:00|36050.1|36043.1|36025.1|36018.1|36052.6|36045.6|36010.1|36003.1|89
1745958900000|2025-04-29 20:35:00|36022.6|36015.6|36030.1|36023.1|36035.1|36028.1|36020.1|36013.1|30
1745959200000|2025-04-29 20:40:00|36027.6|36020.6|36027.6|36020.6|36035.1|36028.1|36020.1|36013.1|9
1745959500000|2025-04-29 20:45:00|36030.1|36023.1|36010.1|36003.1|36032.6|36025.6|36010.1|36003.1|41
1745959800000|2025-04-29 20:50:00|36012.6|36005.6|36017.6|36010.6|36020.1|36013.1|35995.1|35988.1|13
1745960100000|2025-04-29 20:55:00|36015.1|36008.1|36017.6|36010.6|36045.1|36038.1|36015.1|36008.1|20
1745960400000|2025-04-29 21:00:00|36020.1|36013.1|36057.6|36050.6|36072.6|36065.6|36012.6|36005.6|1
1745960700000|2025-04-29 21:05:00|36055.1|36048.1|36057.6|36050.6|36060.1|36053.1|36055.1|36048.1|0
1745961000000|2025-04-29 21:10:00|36060.1|36053.1|36061.4|36031.4|36061.4|36053.1|36047.6|36031.4|10981
1745961300000|2025-04-29 21:15:00|36061.6|36031.6|36059.5|36029.5|36061.7|36031.7|36057.3|36027.3|0
1745961600000|2025-04-29 21:20:00|36059.9|36029.9|36060.1|36030.1|36060.3|36030.3|36057.4|36027.4|0
1745961900000|2025-04-29 21:25:00|36060.3|36030.3|36063.2|36033.2|36063.2|36033.2|36060.3|36030.3|0
1745962200000|2025-04-29 21:30:00|36063.6|36033.6|36060.6|36030.6|36063.6|36033.6|36060.2|36030.2|0
1745962500000|2025-04-29 21:35:00|36060.5|36030.5|36056.3|36026.3|36060.5|36030.5|36056.3|36026.3|0
1745962800000|2025-04-29 21:40:00|36056.2|36026.2|36055.2|36025.2|36056.6|36026.6|36053.7|36023.7|0
1745963100000|2025-04-29 21:45:00|36055.5|36025.5|36056.8|36026.8|36059.3|36029.3|36054.8|36024.8|0
1745963400000|2025-04-29 21:50:00|36056.6|36026.6|36056.9|36026.9|36059.1|36029.1|36052.1|36022.1|0
1745963700000|2025-04-29 21:55:00|36057.7|36027.7|36059|36029|36059.6|36029.6|36056.5|36026.5|0
1745964000000|2025-04-29 22:00:00|36059.3|36029.3|35994.6|35979.6|36062.4|36032.4|35992.1|35977.1|24
1745964300000|2025-04-29 22:05:00|35992.1|35977.1|36004.6|35989.6|36004.6|35989.6|35992.1|35977.1|0
1745964600000|2025-04-29 22:10:00|36002.1|35987.1|36032.1|36017.1|36032.1|36017.1|36002.1|35987.1|3
1745964900000|2025-04-29 22:15:00|36034.6|36019.6|36037.1|36022.1|36039.6|36024.6|36024.6|36009.6|13
1745965200000|2025-04-29 22:20:00|36034.6|36019.6|36029.6|36014.6|36039.6|36024.6|36024.6|36009.6|32
1745965500000|2025-04-29 22:25:00|36027.1|36012.1|36017.1|36002.1|36034.6|36019.6|36002.1|35987.1|13
1745965800000|2025-04-29 22:30:00|36014.6|35999.6|36027.1|36012.1|36032.1|36017.1|36009.6|35994.6|2
1745966100000|2025-04-29 22:35:00|36024.6|36009.6|36017.1|36002.1|36027.1|36012.1|36012.1|35997.1|5
1745966400000|2025-04-29 22:40:00|36014.6|35999.6|36027.1|36012.1|36029.6|36014.6|36009.6|35994.6|5
1745966700000|2025-04-29 22:45:00|36024.6|36009.6|36017.1|36002.1|36032.1|36017.1|36017.1|36002.1|2
1745967000000|2025-04-29 22:50:00|36019.6|36004.6|36007.1|35992.1|36019.6|36004.6|36007.1|35992.1|5
1745967300000|2025-04-29 22:55:00|36004.6|35989.6|36002.1|35987.1|36004.6|35989.6|35992.1|35977.1|7
1745967600000|2025-04-29 23:00:00|35999.6|35984.6|36002.1|35987.1|36002.1|35987.1|35994.6|35979.6|4
1745967900000|2025-04-29 23:05:00|35997.1|35982.1|35992.1|35977.1|35997.1|35982.1|35974.6|35959.6|10
1745968200000|2025-04-29 23:10:00|35989.6|35974.6|35987.1|35972.1|35994.6|35979.6|35987.1|35972.1|0
1745968500000|2025-04-29 23:15:00|35989.6|35974.6|35997.1|35982.1|35999.6|35984.6|35989.6|35974.6|0
1745968800000|2025-04-29 23:20:00|35999.6|35984.6|35997.1|35982.1|36014.6|35999.6|35994.6|35979.6|6
1745969100000|2025-04-29 23:25:00|35999.6|35984.6|35992.1|35977.1|36002.1|35987.1|35989.6|35974.6|7
1745969400000|2025-04-29 23:30:00|35994.6|35979.6|36013.1|36006.1|36015.6|36008.6|35989.6|35974.6|5026
1745969700000|2025-04-29 23:35:00|36010.6|36003.6|35995.6|35988.6|36020.6|36013.6|35993.1|35986.1|56
1745970000000|2025-04-29 23:40:00|35998.1|35991.1|36020.6|36013.6|36020.6|36013.6|35998.1|35991.1|53
1745970300000|2025-04-29 23:45:00|36018.1|36011.1|35978.1|35971.1|36018.1|36011.1|35973.1|35966.1|176
1745970600000|2025-04-29 23:50:00|35980.6|35973.6|35968.1|35961.1|35980.6|35973.6|35955.6|35948.6|64
1745970900000|2025-04-29 23:55:00|35970.6|35963.6|35940.6|35933.6|35970.6|35963.6|35928.1|35921.1|73
1745971200000|2025-04-30 00:00:00|35933.1|35926.1|35915.6|35908.6|35983.1|35976.1|35868.1|35861.1|801
1745971500000|2025-04-30 00:05:00|35913.1|35906.1|36003.1|35996.1|36028.1|36021.1|35888.1|35881.1|327
1745971800000|2025-04-30 00:10:00|36005.6|35998.6|35968.1|35961.1|36018.1|36011.1|35923.1|35916.1|213
1745972100000|2025-04-30 00:15:00|35965.6|35958.6|35863.1|35856.1|35990.6|35983.6|35850.6|35843.6|277
1745972400000|2025-04-30 00:20:00|35865.6|35858.6|35855.6|35848.6|35910.6|35903.6|35855.6|35848.6|115
1745972700000|2025-04-30 00:25:00|35858.1|35851.1|35825.6|35818.6|35888.1|35881.1|35823.1|35816.1|113
1745973000000|2025-04-30 00:30:00|35828.1|35821.1|35843.1|35836.1|35848.1|35841.1|35803.1|35796.1|125
1745973300000|2025-04-30 00:35:00|35840.6|35833.6|35868.1|35861.1|35888.1|35881.1|35838.1|35831.1|146
1745973600000|2025-04-30 00:40:00|35865.6|35858.6|35828.1|35821.1|35873.1|35866.1|35815.6|35808.6|108
1745973900000|2025-04-30 00:45:00|35830.6|35823.6|35868.1|35861.1|35870.6|35863.6|35823.1|35816.1|83
1745974200000|2025-04-30 00:50:00|35870.6|35863.6|35903.1|35896.1|35910.6|35903.6|35843.1|35836.1|117
1745974500000|2025-04-30 00:55:00|35900.6|35893.6|35878.1|35871.1|35910.6|35903.6|35865.6|35858.6|68
1745974800000|2025-04-30 01:00:00|35880.6|35873.6|35893.1|35886.1|35915.6|35908.6|35878.1|35871.1|71
1745975100000|2025-04-30 01:05:00|35895.6|35888.6|35913.1|35906.1|35915.6|35908.6|35870.6|35863.6|48
1745975400000|2025-04-30 01:10:00|35915.6|35908.6|35928.1|35921.1|35938.1|35931.1|35900.6|35893.6|73
1745975700000|2025-04-30 01:15:00|35925.6|35918.6|35923.1|35916.1|35938.1|35931.1|35903.1|35896.1|135
1745976000000|2025-04-30 01:20:00|35925.6|35918.6|35910.6|35903.6|35933.1|35926.1|35900.6|35893.6|33
1745976300000|2025-04-30 01:25:00|35913.1|35906.1|35888.1|35881.1|35930.6|35923.6|35873.1|35866.1|60
1745976600000|2025-04-30 01:30:00|35885.6|35878.6|35918.1|35911.1|35920.6|35913.6|35878.1|35871.1|62
1745976900000|2025-04-30 01:35:00|35920.6|35913.6|35868.1|35861.1|35923.1|35916.1|35860.6|35853.6|69
1745977200000|2025-04-30 01:40:00|35865.6|35858.6|35843.1|35836.1|35868.1|35861.1|35830.6|35823.6|81
1745977500000|2025-04-30 01:45:00|35845.6|35838.6|35863.1|35856.1|35865.6|35858.6|35830.6|35823.6|54
1745977800000|2025-04-30 01:50:00|35865.6|35858.6|35875.6|35868.6|35880.6|35873.6|35850.6|35843.6|66
1745978100000|2025-04-30 01:55:00|35878.1|35871.1|35850.6|35843.6|35898.1|35891.1|35848.1|35841.1|42
1745978400000|2025-04-30 02:00:00|35853.1|35846.1|35860.6|35853.6|35878.1|35871.1|35845.6|35838.6|28
1745978700000|2025-04-30 02:05:00|35863.1|35856.1|35885.6|35878.6|35893.1|35886.1|35855.6|35848.6|31
1745979000000|2025-04-30 02:10:00|35888.1|35881.1|35890.6|35883.6|35905.6|35898.6|35875.6|35868.6|32
1745979300000|2025-04-30 02:15:00|35888.1|35881.1|35888.1|35881.1|35903.1|35896.1|35880.6|35873.6|23
1745979600000|2025-04-30 02:20:00|35890.6|35883.6|35923.1|35916.1|35928.1|35921.1|35888.1|35881.1|83
1745979900000|2025-04-30 02:25:00|35925.6|35918.6|35890.6|35883.6|35925.6|35918.6|35875.6|35868.6|127
1745980200000|2025-04-30 02:30:00|35888.1|35881.1|35908.1|35901.1|35915.6|35908.6|35888.1|35881.1|44
1745980500000|2025-04-30 02:35:00|35910.6|35903.6|35890.6|35883.6|35910.6|35903.6|35888.1|35881.1|7
1745980800000|2025-04-30 02:40:00|35888.1|35881.1|35913.1|35906.1|35913.1|35906.1|35880.6|35873.6|27
1745981100000|2025-04-30 02:45:00|35910.6|35903.6|35890.6|35883.6|35915.6|35908.6|35888.1|35881.1|17
1745981400000|2025-04-30 02:50:00|35888.1|35881.1|35885.6|35878.6|35895.6|35888.6|35870.6|35863.6|12
1745981700000|2025-04-30 02:55:00|35883.1|35876.1|35868.1|35861.1|35885.6|35878.6|35865.6|35858.6|15
1745982000000|2025-04-30 03:00:00|35865.6|35858.6|35853.1|35846.1|35875.6|35868.6|35848.1|35841.1|33
1745982300000|2025-04-30 03:05:00|35850.6|35843.6|35840.6|35833.6|35855.6|35848.6|35830.6|35823.6|77
1745982600000|2025-04-30 03:10:00|35838.1|35831.1|35848.1|35841.1|35858.1|35851.1|35828.1|35821.1|42
1745982900000|2025-04-30 03:15:00|35845.6|35838.6|35853.1|35846.1|35855.6|35848.6|35840.6|35833.6|19
1745983200000|2025-04-30 03:20:00|35850.6|35843.6|35873.1|35866.1|35873.1|35866.1|35850.6|35843.6|9
1745983500000|2025-04-30 03:25:00|35870.6|35863.6|35853.1|35846.1|35878.1|35871.1|35853.1|35846.1|41
1745983800000|2025-04-30 03:30:00|35850.6|35843.6|35848.1|35841.1|35885.6|35878.6|35835.6|35828.6|54
1745984100000|2025-04-30 03:35:00|35850.6|35843.6|35835.6|35828.6|35868.1|35861.1|35833.1|35826.1|43
1745984400000|2025-04-30 03:40:00|35833.1|35826.1|35848.1|35841.1|35870.6|35863.6|35828.1|35821.1|56
1745984700000|2025-04-30 03:45:00|35850.6|35843.6|35895.6|35888.6|35898.1|35891.1|35850.6|35843.6|56
1745985000000|2025-04-30 03:50:00|35898.1|35891.1|35910.6|35903.6|35920.6|35913.6|35893.1|35886.1|71
1745985300000|2025-04-30 03:55:00|35908.1|35901.1|35898.1|35891.1|35915.6|35908.6|35895.6|35888.6|67
1745985600000|2025-04-30 04:00:00|35895.6|35888.6|35900.6|35893.6|35900.6|35893.6|35883.1|35876.1|68
1745985900000|2025-04-30 04:05:00|35898.1|35891.1|35910.6|35903.6|35920.6|35913.6|35888.1|35881.1|63
1745986200000|2025-04-30 04:10:00|35913.1|35906.1|35900.6|35893.6|35928.1|35921.1|35898.1|35891.1|147
1745986500000|2025-04-30 04:15:00|35903.1|35896.1|35935.6|35928.6|35943.1|35936.1|35900.6|35893.6|118
1745986800000|2025-04-30 04:20:00|35938.1|35931.1|35925.6|35918.6|35940.6|35933.6|35920.6|35913.6|27
1745987100000|2025-04-30 04:25:00|35923.1|35916.1|35918.1|35911.1|35930.6|35923.6|35915.6|35908.6|22
1745987400000|2025-04-30 04:30:00|35920.6|35913.6|35908.1|35901.1|35940.6|35933.6|35908.1|35901.1|35
1745987700000|2025-04-30 04:35:00|35910.6|35903.6|35903.1|35896.1|35910.6|35903.6|35885.6|35878.6|72
1745988000000|2025-04-30 04:40:00|35905.6|35898.6|35918.1|35911.1|35923.1|35916.1|35893.1|35886.1|29
1745988300000|2025-04-30 04:45:00|35920.6|35913.6|35915.6|35908.6|35930.6|35923.6|35908.1|35901.1|27
1745988600000|2025-04-30 04:50:00|35918.1|35911.1|35920.6|35913.6|35930.6|35923.6|35915.6|35908.6|29
1745988900000|2025-04-30 04:55:00|35923.1|35916.1|35935.6|35928.6|35943.1|35936.1|35923.1|35916.1|51
1745989200000|2025-04-30 05:00:00|35933.1|35926.1|35943.1|35936.1|35958.1|35951.1|35930.6|35923.6|178
1745989500000|2025-04-30 05:05:00|35945.6|35938.6|35965.6|35958.6|35965.6|35958.6|35940.6|35933.6|59
1745989800000|2025-04-30 05:10:00|35963.1|35956.1|35955.6|35948.6|35965.6|35958.6|35945.6|35938.6|72
1745990100000|2025-04-30 05:15:00|35958.1|35951.1|35945.6|35938.6|35963.1|35956.1|35940.6|35933.6|125
1745990400000|2025-04-30 05:20:00|35948.1|35941.1|35943.1|35936.1|35958.1|35951.1|35938.1|35931.1|46
1745990700000|2025-04-30 05:25:00|35945.6|35938.6|35975.6|35968.6|35975.6|35968.6|35943.1|35936.1|58
1745991000000|2025-04-30 05:30:00|35973.1|35966.1|35973.1|35966.1|35978.1|35971.1|35945.6|35938.6|74
1745991300000|2025-04-30 05:35:00|35970.6|35963.6|35955.6|35948.6|35980.6|35973.6|35955.6|35948.6|76
1745991600000|2025-04-30 05:40:00|35958.1|35951.1|35980.6|35973.6|35980.6|35973.6|35955.6|35948.6|12
1745991900000|2025-04-30 05:45:00|35975.6|35968.6|35978.1|35971.1|35983.1|35976.1|35968.1|35961.1|38
1745992200000|2025-04-30 05:50:00|35980.6|35973.6|36005.6|35998.6|36005.6|35998.6|35978.1|35971.1|81
1745992500000|2025-04-30 05:55:00|36003.1|35996.1|35995.6|35988.6|36005.6|35998.6|35985.6|35978.6|77
1745992800000|2025-04-30 06:00:00|35993.1|35986.1|35990.6|35983.6|36003.1|35996.1|35975.6|35968.6|121
1745993100000|2025-04-30 06:05:00|35988.1|35981.1|36010.6|36003.6|36018.1|36011.1|35988.1|35981.1|149
1745993400000|2025-04-30 06:10:00|36008.1|36001.1|36055.6|36048.6|36060.6|36053.6|36008.1|36001.1|153
1745993700000|2025-04-30 06:15:00|36053.1|36046.1|36040.6|36033.6|36060.6|36053.6|36028.1|36021.1|175
1745994000000|2025-04-30 06:20:00|36035.6|36028.6|36035.6|36028.6|36053.1|36046.1|36033.1|36026.1|204
1745994300000|2025-04-30 06:25:00|36033.1|36026.1|36053.1|36046.1|36058.1|36051.1|36015.6|36008.6|633
1745994600000|2025-04-30 06:30:00|36058.1|36051.1|36018.1|36011.1|36060.6|36053.6|36015.6|36008.6|551
1745994900000|2025-04-30 06:35:00|36015.6|36008.6|35993.1|35986.1|36018.1|36011.1|35985.6|35978.6|188
1745995200000|2025-04-30 06:40:00|35995.6|35988.6|36008.1|36001.1|36025.6|36018.6|35990.6|35983.6|328
1745995500000|2025-04-30 06:45:00|36010.6|36003.6|36008.1|36001.1|36015.6|36008.6|35995.6|35988.6|105
1745995800000|2025-04-30 06:50:00|36010.6|36003.6|36025.6|36018.6|36033.1|36026.1|36008.1|36001.1|45
1745996100000|2025-04-30 06:55:00|36028.1|36021.1|36048.1|36041.1|36050.6|36043.6|36025.6|36018.6|39
1745996400000|2025-04-30 07:00:00|36050.6|36043.6|36063.1|36056.1|36080.6|36073.6|36040.6|36033.6|407
1745996700000|2025-04-30 07:05:00|36065.6|36058.6|36075.6|36068.6|36083.1|36076.1|36058.1|36051.1|18
1745997000000|2025-04-30 07:10:00|36068.1|36061.1|36115.6|36108.6|36125.6|36118.6|36065.6|36058.6|97
1745997300000|2025-04-30 07:15:00|36118.1|36111.1|36100.6|36093.6|36118.1|36111.1|36095.6|36088.6|44
1745997600000|2025-04-30 07:20:00|36103.1|36096.1|36118.1|36111.1|36128.1|36121.1|36088.1|36081.1|59
1745997900000|2025-04-30 07:25:00|36115.6|36108.6|36100.6|36093.6|36115.6|36108.6|36098.1|36091.1|30
1745998200000|2025-04-30 07:30:00|36098.1|36091.1|36110.6|36103.6|36110.6|36103.6|36090.6|36083.6|16
1745998500000|2025-04-30 07:35:00|36108.1|36101.1|36085.6|36078.6|36108.1|36101.1|36080.6|36073.6|19
1745998800000|2025-04-30 07:40:00|36083.1|36076.1|36083.1|36076.1|36103.1|36096.1|36078.1|36071.1|77
1745999100000|2025-04-30 07:45:00|36085.6|36078.6|36095.6|36088.6|36105.6|36098.6|36083.1|36076.1|82
1745999400000|2025-04-30 07:50:00|36093.1|36086.1|36080.6|36073.6|36093.1|36086.1|36075.6|36068.6|35
1745999700000|2025-04-30 07:55:00|36085.6|36078.6|36095.6|36088.6|36100.6|36093.6|36085.6|36078.6|49
1746000000000|2025-04-30 08:00:00|36090.6|36083.6|36045.6|36038.6|36095.6|36088.6|36025.6|36018.6|277
1746000300000|2025-04-30 08:05:00|36048.1|36041.1|36083.1|36076.1|36085.6|36078.6|36043.1|36036.1|55
1746000600000|2025-04-30 08:10:00|36085.6|36078.6|36120.6|36113.6|36123.1|36116.1|36080.6|36073.6|34
1746000900000|2025-04-30 08:15:00|36123.1|36116.1|36125.6|36118.6|36140.6|36133.6|36115.6|36108.6|35
1746001200000|2025-04-30 08:20:00|36128.1|36121.1|36075.6|36068.6|36128.1|36121.1|36070.6|36063.6|26
1746001500000|2025-04-30 08:25:00|36078.1|36071.1|36085.6|36078.6|36093.1|36086.1|36068.1|36061.1|26
1746001800000|2025-04-30 08:30:00|36088.1|36081.1|36063.1|36056.1|36088.1|36081.1|36058.1|36051.1|8
1746002100000|2025-04-30 08:35:00|36065.6|36058.6|36050.6|36043.6|36065.6|36058.6|36040.6|36033.6|14
1746002400000|2025-04-30 08:40:00|36048.1|36041.1|36048.1|36041.1|36055.6|36048.6|36040.6|36033.6|20
1746002700000|2025-04-30 08:45:00|36050.6|36043.6|36045.6|36038.6|36055.6|36048.6|36040.6|36033.6|5
1746003000000|2025-04-30 08:50:00|36048.1|36041.1|36068.1|36061.1|36073.1|36066.1|36048.1|36041.1|5
1746003300000|2025-04-30 08:55:00|36070.6|36063.6|36025.6|36018.6|36070.6|36063.6|36025.6|36018.6|12
1746003600000|2025-04-30 09:00:00|36028.1|36021.1|36048.1|36041.1|36050.6|36043.6|36028.1|36021.1|49
1746003900000|2025-04-30 09:05:00|36050.6|36043.6|36073.1|36066.1|36075.6|36068.6|36045.6|36038.6|25
1746004200000|2025-04-30 09:10:00|36070.6|36063.6|36083.1|36076.1|36085.6|36078.6|36065.6|36058.6|11
1746004500000|2025-04-30 09:15:00|36080.6|36073.6|36088.1|36081.1|36088.1|36081.1|36070.6|36063.6|38
1746004800000|2025-04-30 09:20:00|36090.6|36083.6|36100.6|36093.6|36113.1|36106.1|36085.6|36078.6|131
1746005100000|2025-04-30 09:25:00|36103.1|36096.1|36105.6|36098.6|36110.6|36103.6|36090.6|36083.6|51
1746005400000|2025-04-30 09:30:00|36110.6|36103.6|36110.6|36103.6|36120.6|36113.6|36108.1|36101.1|36
1746005700000|2025-04-30 09:35:00|36113.1|36106.1|36103.1|36096.1|36120.6|36113.6|36100.6|36093.6|22
1746006000000|2025-04-30 09:40:00|36105.6|36098.6|36105.6|36098.6|36110.6|36103.6|36100.6|36093.6|22
1746006300000|2025-04-30 09:45:00|36103.1|36096.1|36090.6|36083.6|36110.6|36103.6|36090.6|36083.6|31
1746006600000|2025-04-30 09:50:00|36093.1|36086.1|36105.6|36098.6|36110.6|36103.6|36093.1|36086.1|42
1746006900000|2025-04-30 09:55:00|36108.1|36101.1|36100.6|36093.6|36110.6|36103.6|36095.6|36088.6|19
1746007200000|2025-04-30 10:00:00|36103.1|36096.1|36105.6|36098.6|36115.6|36108.6|36098.1|36091.1|7
1746007500000|2025-04-30 10:05:00|36103.1|36096.1|36100.6|36093.6|36105.6|36098.6|36098.1|36091.1|5
1746007800000|2025-04-30 10:10:00|36103.1|36096.1|36105.6|36098.6|36110.6|36103.6|36098.1|36091.1|8
1746008100000|2025-04-30 10:15:00|36108.1|36101.1|36095.6|36088.6|36115.6|36108.6|36090.6|36083.6|21
1746008400000|2025-04-30 10:20:00|36093.1|36086.1|36098.1|36091.1|36103.1|36096.1|36090.6|36083.6|21
1746008700000|2025-04-30 10:25:00|36095.6|36088.6|36085.6|36078.6|36098.1|36091.1|36085.6|36078.6|35
1746009000000|2025-04-30 10:30:00|36088.1|36081.1|36065.6|36058.6|36088.1|36081.1|36045.6|36038.6|46
1746009300000|2025-04-30 10:35:00|36068.1|36061.1|36060.6|36053.6|36075.6|36068.6|36055.6|36048.6|12
1746009600000|2025-04-30 10:40:00|36058.1|36051.1|36070.6|36063.6|36083.1|36076.1|36058.1|36051.1|8
1746009900000|2025-04-30 10:45:00|36073.1|36066.1|36065.6|36058.6|36075.6|36068.6|36065.6|36058.6|7
1746010200000|2025-04-30 10:50:00|36068.1|36061.1|36068.1|36061.1|36080.6|36073.6|36063.1|36056.1|21
1746010500000|2025-04-30 10:55:00|36065.6|36058.6|36090.6|36083.6|36090.6|36083.6|36065.6|36058.6|4
1746010800000|2025-04-30 11:00:00|36093.1|36086.1|36120.6|36113.6|36125.6|36118.6|36090.6|36083.6|53
1746011100000|2025-04-30 11:05:00|36118.1|36111.1|36100.6|36093.6|36125.6|36118.6|36100.6|36093.6|39
1746011400000|2025-04-30 11:10:00|36105.6|36098.6|36093.1|36086.1|36115.6|36108.6|36090.6|36083.6|27
1746011700000|2025-04-30 11:15:00|36090.6|36083.6|36075.6|36068.6|36100.6|36093.6|36075.6|36068.6|26
1746012000000|2025-04-30 11:20:00|36070.6|36063.6|36068.1|36061.1|36075.6|36068.6|36065.6|36058.6|12
1746012300000|2025-04-30 11:25:00|36065.6|36058.6|36050.6|36043.6|36070.6|36063.6|36045.6|36038.6|45
1746012600000|2025-04-30 11:30:00|36048.1|36041.1|36055.6|36048.6|36070.6|36063.6|36045.6|36038.6|57
1746012900000|2025-04-30 11:35:00|36058.1|36051.1|36055.6|36048.6|36065.6|36058.6|36050.6|36043.6|20
1746013200000|2025-04-30 11:40:00|36053.1|36046.1|36053.1|36046.1|36055.6|36048.6|36048.1|36041.1|3
1746013500000|2025-04-30 11:45:00|36050.6|36043.6|36040.6|36033.6|36050.6|36043.6|36018.1|36011.1|82
1746013800000|2025-04-30 11:50:00|36038.1|36031.1|36048.1|36041.1|36053.1|36046.1|36035.6|36028.6|18
1746014100000|2025-04-30 11:55:00|36050.6|36043.6|36048.1|36041.1|36050.6|36043.6|36040.6|36033.6|14
1746014400000|2025-04-30 12:00:00|36043.1|36036.1|36043.1|36036.1|36060.6|36053.6|36033.1|36026.1|64
1746014700000|2025-04-30 12:05:00|36040.6|36033.6|36018.1|36011.1|36043.1|36036.1|36010.6|36003.6|54
1746015000000|2025-04-30 12:10:00|36020.6|36013.6|36018.1|36011.1|36025.6|36018.6|36010.6|36003.6|41
1746015300000|2025-04-30 12:15:00|36015.6|36008.6|35960.6|35953.6|36015.6|36008.6|35953.1|35946.1|84
1746015600000|2025-04-30 12:20:00|35958.1|35951.1|35933.1|35926.1|35958.1|35951.1|35913.1|35906.1|135
1746015900000|2025-04-30 12:25:00|35930.6|35923.6|35940.6|35933.6|35963.1|35956.1|35915.6|35908.6|75
1746016200000|2025-04-30 12:30:00|35950.6|35943.6|35900.6|35893.6|36018.1|36011.1|35870.6|35863.6|225
1746016500000|2025-04-30 12:35:00|35898.1|35891.1|35828.1|35821.1|35913.1|35906.1|35823.1|35816.1|211
1746016800000|2025-04-30 12:40:00|35825.6|35818.6|35768.1|35761.1|35835.6|35828.6|35760.6|35753.6|369
1746017100000|2025-04-30 12:45:00|35770.6|35763.6|35760.6|35753.6|35770.6|35763.6|35723.1|35716.1|173
1746017400000|2025-04-30 12:50:00|35758.1|35751.1|35763.1|35756.1|35780.6|35773.6|35738.1|35731.1|120
1746017700000|2025-04-30 12:55:00|35765.6|35758.6|35790.6|35783.6|35810.6|35803.6|35760.6|35753.6|115
1746018000000|2025-04-30 13:00:00|35793.1|35786.1|35775.6|35768.6|35793.1|35786.1|35745.6|35738.6|128
1746018300000|2025-04-30 13:05:00|35773.1|35766.1|35750.6|35743.6|35795.6|35788.6|35748.1|35741.1|82
1746018600000|2025-04-30 13:10:00|35753.1|35746.1|35725.6|35718.6|35775.6|35768.6|35710.6|35703.6|173
1746018900000|2025-04-30 13:15:00|35723.1|35716.1|35753.1|35746.1|35760.6|35753.6|35708.1|35701.1|97
1746019200000|2025-04-30 13:20:00|35755.6|35748.6|35800.6|35793.6|35803.1|35796.1|35748.1|35741.1|58
1746019500000|2025-04-30 13:25:00|35805.6|35798.6|35813.1|35806.1|35818.1|35811.1|35788.1|35781.1|95
1746019800000|2025-04-30 13:30:00|35810.6|35803.6|35800.6|35793.6|35815.6|35808.6|35740.6|35733.6|358
1746020100000|2025-04-30 13:35:00|35803.1|35796.1|35703.1|35696.1|35818.1|35811.1|35698.1|35691.1|242
1746020400000|2025-04-30 13:40:00|35705.6|35698.6|35663.1|35656.1|35715.6|35708.6|35623.1|35616.1|186
1746020700000|2025-04-30 13:45:00|35660.6|35653.6|35715.6|35708.6|35725.6|35718.6|35635.6|35628.6|161
1746021000000|2025-04-30 13:50:00|35713.1|35706.1|35658.1|35651.1|35720.6|35713.6|35643.1|35636.1|163
1746021300000|2025-04-30 13:55:00|35655.6|35648.6|35613.1|35606.1|35685.6|35678.6|35610.6|35603.6|269
1746021600000|2025-04-30 14:00:00|35610.6|35603.6|35675.6|35668.6|35710.6|35703.6|35605.6|35598.6|266
1746021900000|2025-04-30 14:05:00|35678.1|35671.1|35730.6|35723.6|35740.6|35733.6|35663.1|35656.1|184
1746022200000|2025-04-30 14:10:00|35728.1|35721.1|35755.6|35748.6|35763.1|35756.1|35705.6|35698.6|93
1746022500000|2025-04-30 14:15:00|35758.1|35751.1|35768.1|35761.1|35773.1|35766.1|35728.1|35721.1|76
1746022800000|2025-04-30 14:20:00|35770.6|35763.6|35790.6|35783.6|35795.6|35788.6|35755.6|35748.6|66
1746023100000|2025-04-30 14:25:00|35788.1|35781.1|35805.6|35798.6|35818.1|35811.1|35775.6|35768.6|64
1746023400000|2025-04-30 14:30:00|35803.1|35796.1|35800.6|35793.6|35835.6|35828.6|35788.1|35781.1|149
1746023700000|2025-04-30 14:35:00|35795.6|35788.6|35795.6|35788.6|35808.1|35801.1|35760.6|35753.6|118
1746024000000|2025-04-30 14:40:00|35798.1|35791.1|35835.6|35828.6|35845.6|35838.6|35765.6|35758.6|51
1746024300000|2025-04-30 14:45:00|35833.1|35826.1|35830.6|35823.6|35838.1|35831.1|35803.1|35796.1|78
1746024600000|2025-04-30 14:50:00|35828.1|35821.1|35818.1|35811.1|35845.6|35838.6|35765.6|35758.6|138
1746024900000|2025-04-30 14:55:00|35815.6|35808.6|35830.6|35823.6|35845.6|35838.6|35790.6|35783.6|60
1746025200000|2025-04-30 15:00:00|35825.6|35818.6|35855.6|35848.6|35875.6|35868.6|35823.1|35816.1|186
1746025500000|2025-04-30 15:05:00|35860.6|35853.6|35900.6|35893.6|35910.6|35903.6|35850.6|35843.6|141
1746025800000|2025-04-30 15:10:00|35903.1|35896.1|35915.6|35908.6|35925.6|35918.6|35893.1|35886.1|103
1746026100000|2025-04-30 15:15:00|35913.1|35906.1|35925.6|35918.6|35933.1|35926.1|35905.6|35898.6|115
1746026400000|2025-04-30 15:20:00|35920.6|35913.6|35918.1|35911.1|35955.6|35948.6|35910.6|35903.6|147
1746026700000|2025-04-30 15:25:00|35915.6|35908.6|35928.1|35921.1|35948.1|35941.1|35895.6|35888.6|151
1746027000000|2025-04-30 15:30:00|35930.6|35923.6|35930.6|35923.6|35935.6|35928.6|35900.6|35893.6|246
1746027300000|2025-04-30 15:35:00|35933.1|35926.1|35890.6|35883.6|35945.6|35938.6|35875.6|35868.6|105
1746027600000|2025-04-30 15:40:00|35893.1|35886.1|35930.6|35923.6|35963.1|35956.1|35860.6|35853.6|566
1746027900000|2025-04-30 15:45:00|35928.1|35921.1|35918.1|35911.1|35940.6|35933.6|35895.6|35888.6|230
1746028200000|2025-04-30 15:50:00|35920.6|35913.6|35913.1|35906.1|35930.6|35923.6|35878.1|35871.1|60
1746028500000|2025-04-30 15:55:00|35915.6|35908.6|35928.1|35921.1|35953.1|35946.1|35885.6|35878.6|173
1746028800000|2025-04-30 16:00:00|35923.1|35916.1|35925.6|35918.6|35950.6|35943.6|35910.6|35903.6|39
1746029100000|2025-04-30 16:05:00|35928.1|35921.1|35928.1|35921.1|35948.1|35941.1|35918.1|35911.1|33
1746029400000|2025-04-30 16:10:00|35925.6|35918.6|35900.6|35893.6|35930.6|35923.6|35895.6|35888.6|33
1746029700000|2025-04-30 16:15:00|35898.1|35891.1|35903.1|35896.1|35918.1|35911.1|35880.6|35873.6|83
1746030000000|2025-04-30 16:20:00|35905.6|35898.6|35865.6|35858.6|35910.6|35903.6|35863.1|35856.1|47
1746030300000|2025-04-30 16:25:00|35863.1|35856.1|35865.6|35858.6|35878.1|35871.1|35850.6|35843.6|40
1746030600000|2025-04-30 16:30:00|35868.1|35861.1|35855.6|35848.6|35870.6|35863.6|35850.6|35843.6|69
1746030900000|2025-04-30 16:35:00|35858.1|35851.1|35915.6|35908.6|35920.6|35913.6|35848.1|35841.1|71
1746031200000|2025-04-30 16:40:00|35913.1|35906.1|35918.1|35911.1|35933.1|35926.1|35910.6|35903.6|45
1746031500000|2025-04-30 16:45:00|35920.6|35913.6|35913.1|35906.1|35925.6|35918.6|35898.1|35891.1|59
1746031800000|2025-04-30 16:50:00|35915.6|35908.6|35943.1|35936.1|35948.1|35941.1|35905.6|35898.6|269
1746032100000|2025-04-30 16:55:00|35940.6|35933.6|35935.6|35928.6|35955.6|35948.6|35915.6|35908.6|62
1746032400000|2025-04-30 17:00:00|35933.1|35926.1|35933.1|35926.1|35955.6|35948.6|35928.1|35921.1|182
1746032700000|2025-04-30 17:05:00|35930.6|35923.6|35890.6|35883.6|35930.6|35923.6|35880.6|35873.6|80
1746033000000|2025-04-30 17:10:00|35885.6|35878.6|35870.6|35863.6|35888.1|35881.1|35845.6|35838.6|74
1746033300000|2025-04-30 17:15:00|35873.1|35866.1|35915.6|35908.6|35920.6|35913.6|35873.1|35866.1|58
1746033600000|2025-04-30 17:20:00|35918.1|35911.1|35918.1|35911.1|35930.6|35923.6|35915.6|35908.6|38
1746033900000|2025-04-30 17:25:00|35920.6|35913.6|35980.6|35973.6|35993.1|35986.1|35918.1|35911.1|176
1746034200000|2025-04-30 17:30:00|35978.1|35971.1|36008.1|36001.1|36008.1|36001.1|35970.6|35963.6|65
1746034500000|2025-04-30 17:35:00|36005.6|35998.6|36025.6|36018.6|36045.6|36038.6|35995.6|35988.6|107
1746034800000|2025-04-30 17:40:00|36028.1|36021.1|36045.6|36038.6|36050.6|36043.6|36020.6|36013.6|36
1746035100000|2025-04-30 17:45:00|36048.1|36041.1|36035.6|36028.6|36050.6|36043.6|36025.6|36018.6|49
1746035400000|2025-04-30 17:50:00|36038.1|36031.1|36048.1|36041.1|36053.1|36046.1|36030.6|36023.6|31
1746035700000|2025-04-30 17:55:00|36050.6|36043.6|36030.6|36023.6|36055.6|36048.6|36025.6|36018.6|40
1746036000000|2025-04-30 18:00:00|36025.6|36018.6|36020.6|36013.6|36033.1|36026.1|35998.1|35991.1|51
1746036300000|2025-04-30 18:05:00|36023.1|36016.1|36070.6|36063.6|36178.1|36171.1|36005.6|35998.6|559
1746036600000|2025-04-30 18:10:00|36073.1|36066.1|36105.6|36098.6|36138.1|36131.1|36063.1|36056.1|60
1746036900000|2025-04-30 18:15:00|36103.1|36096.1|36138.1|36131.1|36145.6|36138.6|36095.6|36088.6|93
1746037200000|2025-04-30 18:20:00|36140.6|36133.6|36123.1|36116.1|36153.1|36146.1|36110.6|36103.6|57
1746037500000|2025-04-30 18:25:00|36125.6|36118.6|36093.1|36086.1|36145.6|36138.6|36070.6|36063.6|252
1746037800000|2025-04-30 18:30:00|36090.6|36083.6|36080.6|36073.6|36110.6|36103.6|36075.6|36068.6|121
1746038100000|2025-04-30 18:35:00|36075.6|36068.6|36035.6|36028.6|36080.6|36073.6|36035.6|36028.6|65
1746038400000|2025-04-30 18:40:00|36033.1|36026.1|36048.1|36041.1|36058.1|36051.1|36028.1|36021.1|71
1746038700000|2025-04-30 18:45:00|36045.6|36038.6|36095.6|36088.6|36113.1|36106.1|36045.6|36038.6|48
1746039000000|2025-04-30 18:50:00|36093.1|36086.1|36053.1|36046.1|36100.6|36093.6|36050.6|36043.6|52
1746039300000|2025-04-30 18:55:00|36055.6|36048.6|36020.6|36013.6|36065.6|36058.6|36015.6|36008.6|62
1746039600000|2025-04-30 19:00:00|36023.1|36016.1|36050.6|36043.6|36053.1|36046.1|36020.6|36013.6|38
1746039900000|2025-04-30 19:05:00|36048.1|36041.1|36063.1|36056.1|36068.1|36061.1|36040.6|36033.6|164
1746040200000|2025-04-30 19:10:00|36060.6|36053.6|36100.6|36093.6|36103.1|36096.1|36055.6|36048.6|54
1746040500000|2025-04-30 19:15:00|36103.1|36096.1|36075.6|36068.6|36103.1|36096.1|36075.6|36068.6|70
1746040800000|2025-04-30 19:20:00|36073.1|36066.1|36060.6|36053.6|36090.6|36083.6|36055.6|36048.6|73
1746041100000|2025-04-30 19:25:00|36058.1|36051.1|36030.6|36023.6|36060.6|36053.6|36028.1|36021.1|65
1746041400000|2025-04-30 19:30:00|36035.6|36028.6|36040.6|36033.6|36055.6|36048.6|36030.6|36023.6|123
1746041700000|2025-04-30 19:35:00|36043.1|36036.1|36058.1|36051.1|36088.1|36081.1|36035.6|36028.6|97
1746042000000|2025-04-30 19:40:00|36055.6|36048.6|36105.6|36098.6|36110.6|36103.6|36055.6|36048.6|56
1746042300000|2025-04-30 19:45:00|36103.1|36096.1|36130.6|36123.6|36138.1|36131.1|36103.1|36096.1|126
1746042600000|2025-04-30 19:50:00|36143.1|36136.1|36183.1|36176.1|36208.1|36201.1|36138.1|36131.1|488
1746042900000|2025-04-30 19:55:00|36175.6|36168.6|36128.1|36121.1|36230.6|36223.6|36113.1|36106.1|1192
1746043200000|2025-04-30 20:00:00|36138.1|36131.1|36183.1|36176.1|36258.1|36251.1|36105.6|36098.6|490
1746043500000|2025-04-30 20:05:00|36180.6|36173.6|36233.1|36226.1|36283.1|36276.1|36180.6|36173.6|164
1746043800000|2025-04-30 20:10:00|36235.6|36228.6|36233.1|36226.1|36258.1|36251.1|36225.6|36218.6|97
1746044100000|2025-04-30 20:15:00|36230.6|36223.6|36253.1|36246.1|36258.1|36251.1|36225.6|36218.6|12
1746044400000|2025-04-30 20:20:00|36250.6|36243.6|36298.1|36291.1|36298.1|36291.1|36235.6|36228.6|101
1746044700000|2025-04-30 20:25:00|36295.6|36288.6|36258.1|36251.1|36295.6|36288.6|36243.1|36236.1|52
1746045000000|2025-04-30 20:30:00|36260.6|36253.6|36270.6|36263.6|36283.1|36276.1|36258.1|36251.1|13
1746045300000|2025-04-30 20:35:00|36268.1|36261.1|36280.6|36273.6|36295.6|36288.6|36268.1|36261.1|27
1746045600000|2025-04-30 20:40:00|36278.1|36271.1|36253.1|36246.1|36280.6|36273.6|36250.6|36243.6|21
1746045900000|2025-04-30 20:45:00|36250.6|36243.6|36253.1|36246.1|36255.6|36248.6|36235.6|36228.6|19
1746046200000|2025-04-30 20:50:00|36255.6|36248.6|36258.1|36251.1|36273.1|36266.1|36250.6|36243.6|21
1746046500000|2025-04-30 20:55:00|36253.1|36246.1|36253.1|36246.1|36280.6|36273.6|36225.6|36218.6|75
1746046800000|2025-04-30 21:00:00|36248.1|36241.1|36238.1|36231.1|36248.1|36241.1|36238.1|36231.1|0
1746047400000|2025-04-30 21:10:00|36228.1|36221.1|36235.9|36205.9|36235.9|36221.1|36228.1|36205.4|15470
1746047700000|2025-04-30 21:15:00|36235.4|36205.4|36244.2|36214.2|36248.7|36218.7|36235.4|36205.4|0
1746048000000|2025-04-30 21:20:00|36244.6|36214.6|36249.1|36219.1|36255.5|36225.5|36243.1|36213.1|0
1746048300000|2025-04-30 21:25:00|36248.7|36218.7|36247.6|36217.6|36249.3|36219.3|36243.5|36213.5|0
1746048600000|2025-04-30 21:30:00|36246.5|36216.5|36248.9|36218.9|36255.5|36225.5|36245.2|36215.2|0
1746048900000|2025-04-30 21:35:00|36248.7|36218.7|36246.1|36216.1|36249.7|36219.7|36245|36215|0
1746049200000|2025-04-30 21:40:00|36245.8|36215.8|36238.8|36208.8|36246.2|36216.2|36238.6|36208.6|0
1746049500000|2025-04-30 21:45:00|36238.6|36208.6|36234.2|36204.2|36240.5|36210.5|36232.3|36202.3|0
1746049800000|2025-04-30 21:50:00|36230.1|36200.1|36229.2|36199.2|36230.1|36200.1|36224.7|36194.7|0
1746050100000|2025-04-30 21:55:00|36228.6|36198.6|36227.8|36197.8|36232.3|36202.3|36226|36196|0
1746050400000|2025-04-30 22:00:00|36228|36198|36289.6|36274.6|36319.6|36304.6|36219.2|36189.2|45
1746050700000|2025-04-30 22:05:00|36292.1|36277.1|36324.6|36309.6|36337.1|36322.1|36292.1|36277.1|5
1746051000000|2025-04-30 22:10:00|36327.1|36312.1|36304.6|36289.6|36327.1|36312.1|36284.6|36269.6|42
1746051300000|2025-04-30 22:15:00|36302.1|36287.1|36294.6|36279.6|36307.1|36292.1|36269.6|36254.6|23
1746051600000|2025-04-30 22:20:00|36292.1|36277.1|36267.1|36252.1|36297.1|36282.1|36264.6|36249.6|18
1746051900000|2025-04-30 22:25:00|36269.6|36254.6|36247.1|36232.1|36272.1|36257.1|36242.1|36227.1|36
1746052200000|2025-04-30 22:30:00|36249.6|36234.6|36254.6|36239.6|36277.1|36262.1|36242.1|36227.1|36
1746052500000|2025-04-30 22:35:00|36257.1|36242.1|36247.1|36232.1|36259.6|36244.6|36242.1|36227.1|13
1746052800000|2025-04-30 22:40:00|36249.6|36234.6|36234.6|36219.6|36252.1|36237.1|36234.6|36219.6|10
1746053100000|2025-04-30 22:45:00|36239.6|36224.6|36237.1|36222.1|36244.6|36229.6|36234.6|36219.6|4
1746053400000|2025-04-30 22:50:00|36234.6|36219.6|36259.6|36244.6|36262.1|36247.1|36232.1|36217.1|22
1746053700000|2025-04-30 22:55:00|36262.1|36247.1|36277.1|36262.1|36277.1|36262.1|36259.6|36244.6|3
1746054000000|2025-04-30 23:00:00|36274.6|36259.6|36267.1|36252.1|36282.1|36267.1|36262.1|36247.1|18
1746054300000|2025-04-30 23:05:00|36269.6|36254.6|36252.1|36237.1|36269.6|36254.6|36247.1|36232.1|26
1746054600000|2025-04-30 23:10:00|36249.6|36234.6|36247.1|36232.1|36254.6|36239.6|36237.1|36222.1|2
1746054900000|2025-04-30 23:15:00|36244.6|36229.6|36247.1|36232.1|36254.6|36239.6|36239.6|36224.6|6
1746055200000|2025-04-30 23:20:00|36249.6|36234.6|36244.6|36229.6|36254.6|36239.6|36227.1|36212.1|11
1746055500000|2025-04-30 23:25:00|36247.1|36232.1|36239.6|36224.6|36249.6|36234.6|36234.6|36219.6|36
1746055800000|2025-04-30 23:30:00|36237.1|36222.1|36238.1|36231.1|36245.6|36238.6|36203.1|36196.1|6920
1746056100000|2025-04-30 23:35:00|36235.6|36228.6|36215.6|36208.6|36235.6|36228.6|36208.1|36201.1|86
1746056400000|2025-04-30 23:40:00|36218.1|36211.1|36223.1|36216.1|36223.1|36216.1|36205.6|36198.6|168
1746056700000|2025-04-30 23:45:00|36220.6|36213.6|36245.6|36238.6|36245.6|36238.6|36198.1|36191.1|280
1746057000000|2025-04-30 23:50:00|36248.1|36241.1|36238.1|36231.1|36270.6|36263.6|36233.1|36226.1|111
1746057300000|2025-04-30 23:55:00|36235.6|36228.6|36203.1|36196.1|36235.6|36228.6|36193.1|36186.1|113
1746057600000|2025-05-01 00:00:00|36205.6|36198.6|36193.1|36186.1|36205.6|36198.6|36148.1|36141.1|637
1746057900000|2025-05-01 00:05:00|36195.6|36188.6|36235.6|36228.6|36238.1|36231.1|36148.1|36141.1|342
1746058200000|2025-05-01 00:10:00|36233.1|36226.1|36308.1|36301.1|36338.1|36331.1|36213.1|36206.1|459
1746058500000|2025-05-01 00:15:00|36310.6|36303.6|36213.1|36206.1|36310.6|36303.6|36200.6|36193.6|296
1746058800000|2025-05-01 00:20:00|36208.1|36201.1|36268.1|36261.1|36280.6|36273.6|36185.6|36178.6|172
1746059100000|2025-05-01 00:25:00|36270.6|36263.6|36223.1|36216.1|36278.1|36271.1|36218.1|36211.1|222
1746059400000|2025-05-01 00:30:00|36220.6|36213.6|36203.1|36196.1|36230.6|36223.6|36178.1|36171.1|180
1746059700000|2025-05-01 00:35:00|36200.6|36193.6|36108.1|36101.1|36228.1|36221.1|36098.1|36091.1|305
1746060000000|2025-05-01 00:40:00|36110.6|36103.6|36130.6|36123.6|36143.1|36136.1|36103.1|36096.1|133
1746060300000|2025-05-01 00:45:00|36133.1|36126.1|36105.6|36098.6|36143.1|36136.1|36085.6|36078.6|182
1746060600000|2025-05-01 00:50:00|36103.1|36096.1|36123.1|36116.1|36123.1|36116.1|36085.6|36078.6|130
1746060900000|2025-05-01 00:55:00|36120.6|36113.6|36113.1|36106.1|36133.1|36126.1|36103.1|36096.1|62
1746061200000|2025-05-01 01:00:00|36110.6|36103.6|36103.1|36096.1|36125.6|36118.6|36078.1|36071.1|110
1746061500000|2025-05-01 01:05:00|36105.6|36098.6|36055.6|36048.6|36108.1|36101.1|36050.6|36043.6|146
1746061800000|2025-05-01 01:10:00|36053.1|36046.1|36095.6|36088.6|36115.6|36108.6|36048.1|36041.1|167
1746062100000|2025-05-01 01:15:00|36098.1|36091.1|36118.6|36111.6|36130.6|36123.6|36098.1|36091.1|44
1746062400000|2025-05-01 01:20:00|36121.1|36114.1|36136.1|36129.1|36161.1|36154.1|36121.1|36114.1|63
1746062700000|2025-05-01 01:25:00|36133.6|36126.6|36156.1|36149.1|36186.1|36179.1|36133.6|36126.6|50
1746063000000|2025-05-01 01:30:00|36153.6|36146.6|36176.1|36169.1|36186.1|36179.1|36131.1|36124.1|51
1746063300000|2025-05-01 01:35:00|36173.6|36166.6|36166.1|36159.1|36198.6|36191.6|36163.6|36156.6|54
1746063600000|2025-05-01 01:40:00|36168.6|36161.6|36188.6|36181.6|36196.1|36189.1|36138.6|36131.6|80
1746063900000|2025-05-01 01:45:00|36191.1|36184.1|36183.6|36176.6|36193.6|36186.6|36171.1|36164.1|26
1746064200000|2025-05-01 01:50:00|36181.1|36174.1|36163.6|36156.6|36183.6|36176.6|36151.1|36144.1|25
1746064500000|2025-05-01 01:55:00|36161.1|36154.1|36178.6|36171.6|36188.6|36181.6|36158.6|36151.6|26
1746064800000|2025-05-01 02:00:00|36181.1|36174.1|36181.1|36174.1|36216.1|36209.1|36171.1|36164.1|144
1746065100000|2025-05-01 02:05:00|36178.6|36171.6|36193.6|36186.6|36201.1|36194.1|36173.6|36166.6|48
1746065400000|2025-05-01 02:10:00|36196.1|36189.1|36183.6|36176.6|36198.6|36191.6|36168.6|36161.6|41
1746065700000|2025-05-01 02:15:00|36186.1|36179.1|36178.6|36171.6|36196.1|36189.1|36176.1|36169.1|49
1746066000000|2025-05-01 02:20:00|36181.1|36174.1|36203.6|36196.6|36231.1|36224.1|36176.1|36169.1|127
1746066300000|2025-05-01 02:25:00|36206.1|36199.1|36253.6|36246.6|36266.1|36259.1|36203.6|36196.6|138
1746066600000|2025-05-01 02:30:00|36251.1|36244.1|36263.6|36256.6|36273.6|36266.6|36246.1|36239.1|107
1746066900000|2025-05-01 02:35:00|36266.1|36259.1|36253.6|36246.6|36268.6|36261.6|36251.1|36244.1|34
1746067200000|2025-05-01 02:40:00|36256.1|36249.1|36256.1|36249.1|36256.1|36249.1|36241.1|36234.1|58
1746067500000|2025-05-01 02:45:00|36258.6|36251.6|36233.6|36226.6|36263.6|36256.6|36221.1|36214.1|57
1746067800000|2025-05-01 02:50:00|36236.1|36229.1|36223.6|36216.6|36236.1|36229.1|36218.6|36211.6|29
1746068100000|2025-05-01 02:55:00|36221.1|36214.1|36233.6|36226.6|36233.6|36226.6|36211.1|36204.1|19
1746068400000|2025-05-01 03:00:00|36231.1|36224.1|36266.1|36259.1|36293.6|36286.6|36218.6|36211.6|166
1746068700000|2025-05-01 03:05:00|36263.6|36256.6|36283.6|36276.6|36321.1|36314.1|36263.6|36256.6|146
1746069000000|2025-05-01 03:10:00|36281.1|36274.1|36286.1|36279.1|36306.1|36299.1|36281.1|36274.1|22
1746069300000|2025-05-01 03:15:00|36288.6|36281.6|36278.6|36271.6|36321.1|36314.1|36268.6|36261.6|154
1746069600000|2025-05-01 03:20:00|36276.1|36269.1|36281.1|36274.1|36288.6|36281.6|36263.6|36256.6|68
1746069900000|2025-05-01 03:25:00|36283.6|36276.6|36281.1|36274.1|36296.1|36289.1|36266.1|36259.1|94
1746070200000|2025-05-01 03:30:00|36283.6|36276.6|36266.1|36259.1|36283.6|36276.6|36221.1|36214.1|154
1746070500000|2025-05-01 03:35:00|36268.6|36261.6|36296.1|36289.1|36316.1|36309.1|36266.1|36259.1|135
1746070800000|2025-05-01 03:40:00|36291.1|36284.1|36316.1|36309.1|36326.1|36319.1|36291.1|36284.1|153
1746071100000|2025-05-01 03:45:00|36318.6|36311.6|36316.1|36309.1|36331.1|36324.1|36286.1|36279.1|115
1746071400000|2025-05-01 03:50:00|36318.6|36311.6|36321.1|36314.1|36331.1|36324.1|36286.1|36279.1|109
1746071700000|2025-05-01 03:55:00|36318.6|36311.6|36336.1|36329.1|36381.1|36374.1|36316.1|36309.1|370
1746072000000|2025-05-01 04:00:00|36338.6|36331.6|36383.6|36376.6|36386.1|36379.1|36326.1|36319.1|128
1746072300000|2025-05-01 04:05:00|36386.1|36379.1|36376.1|36369.1|36393.6|36386.6|36371.1|36364.1|229
1746072600000|2025-05-01 04:10:00|36373.6|36366.6|36356.1|36349.1|36383.6|36376.6|36341.1|36334.1|250
1746072900000|2025-05-01 04:15:00|36358.6|36351.6|36348.6|36341.6|36358.6|36351.6|36341.1|36334.1|107
1746073200000|2025-05-01 04:20:00|36351.1|36344.1|36356.1|36349.1|36366.1|36359.1|36348.6|36341.6|73
1746073500000|2025-05-01 04:25:00|36353.6|36346.6|36358.6|36351.6|36371.1|36364.1|36351.1|36344.1|55
1746073800000|2025-05-01 04:30:00|36361.1|36354.1|36371.1|36364.1|36376.1|36369.1|36358.6|36351.6|50
1746074100000|2025-05-01 04:35:00|36373.6|36366.6|36371.1|36364.1|36386.1|36379.1|36366.1|36359.1|122
1746074400000|2025-05-01 04:40:00|36373.6|36366.6|36371.1|36364.1|36378.6|36371.6|36356.1|36349.1|60
1746074700000|2025-05-01 04:45:00|36373.6|36366.6|36381.1|36374.1|36381.1|36374.1|36361.1|36354.1|58
1746075000000|2025-05-01 04:50:00|36378.6|36371.6|36396.1|36389.1|36396.1|36389.1|36376.1|36369.1|73
1746075300000|2025-05-01 04:55:00|36398.6|36391.6|36416.1|36409.1|36426.1|36419.1|36396.1|36389.1|123
1746075600000|2025-05-01 05:00:00|36418.6|36411.6|36413.6|36406.6|36431.1|36424.1|36401.1|36394.1|131
1746075900000|2025-05-01 05:05:00|36416.1|36409.1|36438.6|36431.6|36441.1|36434.1|36403.6|36396.6|113
1746076200000|2025-05-01 05:10:00|36436.1|36429.1|36461.1|36454.1|36471.1|36464.1|36436.1|36429.1|151
1746076500000|2025-05-01 05:15:00|36458.6|36451.6|36458.6|36451.6|36461.1|36454.1|36446.1|36439.1|191
1746076800000|2025-05-01 05:20:00|36456.1|36449.1|36466.1|36459.1|36466.1|36459.1|36436.1|36429.1|161
1746077100000|2025-05-01 05:25:00|36468.6|36461.6|36486.1|36479.1|36491.1|36484.1|36458.6|36451.6|154
1746077400000|2025-05-01 05:30:00|36488.6|36481.6|36526.1|36519.1|36546.1|36539.1|36486.1|36479.1|271
1746077700000|2025-05-01 05:35:00|36523.6|36516.6|36521.1|36514.1|36553.6|36546.6|36521.1|36514.1|127
1746078000000|2025-05-01 05:40:00|36523.6|36516.6|36521.1|36514.1|36523.6|36516.6|36496.1|36489.1|171
1746078300000|2025-05-01 05:45:00|36518.6|36511.6|36476.1|36469.1|36531.1|36524.1|36473.6|36466.6|125
1746078600000|2025-05-01 05:50:00|36473.6|36466.6|36448.6|36441.6|36476.1|36469.1|36441.1|36434.1|267
1746078900000|2025-05-01 05:55:00|36446.1|36439.1|36428.6|36421.6|36451.1|36444.1|36423.6|36416.6|139
1746079200000|2025-05-01 06:00:00|36426.1|36419.1|36421.1|36414.1|36441.1|36434.1|36403.6|36396.6|298
1746079500000|2025-05-01 06:05:00|36418.6|36411.6|36451.1|36444.1|36451.1|36444.1|36416.1|36409.1|208
1746079800000|2025-05-01 06:10:00|36453.6|36446.6|36448.6|36441.6|36471.1|36464.1|36443.6|36436.6|151
1746080100000|2025-05-01 06:15:00|36446.1|36439.1|36431.1|36424.1|36451.1|36444.1|36421.1|36414.1|140
1746080400000|2025-05-01 06:20:00|36433.6|36426.6|36441.1|36434.1|36443.6|36436.6|36416.1|36409.1|156
1746080700000|2025-05-01 06:25:00|36438.6|36431.6|36448.6|36441.6|36476.1|36469.1|36428.6|36421.6|294
1746081000000|2025-05-01 06:30:00|36451.1|36444.1|36528.6|36521.6|36536.1|36529.1|36451.1|36444.1|465
1746081300000|2025-05-01 06:35:00|36531.1|36524.1|36511.1|36504.1|36551.1|36544.1|36508.6|36501.6|344
1746081600000|2025-05-01 06:40:00|36508.6|36501.6|36531.1|36524.1|36551.1|36544.1|36498.6|36491.6|287
1746081900000|2025-05-01 06:45:00|36533.6|36526.6|36526.1|36519.1|36538.6|36531.6|36518.6|36511.6|68
1746082200000|2025-05-01 06:50:00|36521.1|36514.1|36516.1|36509.1|36531.1|36524.1|36513.6|36506.6|136
1746082500000|2025-05-01 06:55:00|36518.6|36511.6|36521.1|36514.1|36528.6|36521.6|36513.6|36506.6|64
1746082800000|2025-05-01 07:00:00|36518.6|36511.6|36536.1|36529.1|36546.1|36539.1|36516.1|36509.1|168
1746083100000|2025-05-01 07:05:00|36533.6|36526.6|36588.6|36581.6|36598.6|36591.6|36533.6|36526.6|135
1746083400000|2025-05-01 07:10:00|36586.1|36579.1|36573.6|36566.6|36611.1|36604.1|36571.1|36564.1|124
1746083700000|2025-05-01 07:15:00|36571.1|36564.1|36598.6|36591.6|36616.1|36609.1|36571.1|36564.1|55
1746084000000|2025-05-01 07:20:00|36601.1|36594.1|36636.1|36629.1|36643.6|36636.6|36596.1|36589.1|76
1746084300000|2025-05-01 07:25:00|36638.6|36631.6|36656.1|36649.1|36663.6|36656.6|36626.1|36619.1|138
1746084600000|2025-05-01 07:30:00|36651.1|36644.1|36646.1|36639.1|36658.6|36651.6|36636.1|36629.1|70
1746084900000|2025-05-01 07:35:00|36648.6|36641.6|36626.1|36619.1|36648.6|36641.6|36598.6|36591.6|75
1746085200000|2025-05-01 07:40:00|36628.6|36621.6|36611.1|36604.1|36631.1|36624.1|36611.1|36604.1|86
1746085500000|2025-05-01 07:45:00|36613.6|36606.6|36603.6|36596.6|36621.1|36614.1|36601.1|36594.1|57
1746085800000|2025-05-01 07:50:00|36606.1|36599.1|36603.6|36596.6|36606.1|36599.1|36591.1|36584.1|28
1746086100000|2025-05-01 07:55:00|36601.1|36594.1|36591.1|36584.1|36608.6|36601.6|36588.6|36581.6|85
1746086400000|2025-05-01 08:00:00|36588.6|36581.6|36551.1|36544.1|36598.6|36591.6|36541.1|36534.1|324
1746086700000|2025-05-01 08:05:00|36553.6|36546.6|36533.6|36526.6|36558.6|36551.6|36531.1|36524.1|72
1746087000000|2025-05-01 08:10:00|36536.1|36529.1|36558.6|36551.6|36566.1|36559.1|36533.6|36526.6|33
1746087300000|2025-05-01 08:15:00|36556.1|36549.1|36603.6|36596.6|36618.6|36611.6|36556.1|36549.1|45
1746087600000|2025-05-01 08:20:00|36606.1|36599.1|36603.6|36596.6|36608.6|36601.6|36588.6|36581.6|49
1746087900000|2025-05-01 08:25:00|36606.1|36599.1|36608.6|36601.6|36618.6|36611.6|36596.1|36589.1|50
1746088200000|2025-05-01 08:30:00|36611.1|36604.1|36608.6|36601.6|36613.6|36606.6|36591.1|36584.1|67
1746088500000|2025-05-01 08:35:00|36606.1|36599.1|36608.6|36601.6|36626.1|36619.1|36591.1|36584.1|67
1746088800000|2025-05-01 08:40:00|36611.1|36604.1|36598.6|36591.6|36613.6|36606.6|36591.1|36584.1|22
1746089100000|2025-05-01 08:45:00|36601.1|36594.1|36626.1|36619.1|36631.1|36624.1|36596.1|36589.1|12
1746089400000|2025-05-01 08:50:00|36623.6|36616.6|36653.6|36646.6|36653.6|36646.6|36613.6|36606.6|21
1746089700000|2025-05-01 08:55:00|36656.1|36649.1|36661.1|36654.1|36666.1|36659.1|36641.1|36634.1|16
1746090000000|2025-05-01 09:00:00|36658.6|36651.6|36671.1|36664.1|36673.6|36666.6|36636.1|36629.1|18
1746090300000|2025-05-01 09:05:00|36668.6|36661.6|36671.1|36664.1|36691.1|36684.1|36666.1|36659.1|57
1746090600000|2025-05-01 09:10:00|36668.6|36661.6|36666.1|36659.1|36676.1|36669.1|36653.6|36646.6|26
1746090900000|2025-05-01 09:15:00|36668.6|36661.6|36671.1|36664.1|36678.6|36671.6|36661.1|36654.1|16
1746091200000|2025-05-01 09:20:00|36668.6|36661.6|36646.1|36639.1|36671.1|36664.1|36646.1|36639.1|22
1746091500000|2025-05-01 09:25:00|36643.6|36636.6|36693.6|36686.6|36696.1|36689.1|36641.1|36634.1|59
1746091800000|2025-05-01 09:30:00|36691.1|36684.1|36713.6|36706.6|36721.1|36714.1|36681.1|36674.1|107
1746092100000|2025-05-01 09:35:00|36716.1|36709.1|36716.1|36709.1|36726.1|36719.1|36713.6|36706.6|45
1746092400000|2025-05-01 09:40:00|36713.6|36706.6|36726.1|36719.1|36731.1|36724.1|36688.6|36681.6|60
1746092700000|2025-05-01 09:45:00|36728.6|36721.6|36738.6|36731.6|36741.1|36734.1|36721.1|36714.1|29
1746093000000|2025-05-01 09:50:00|36741.1|36734.1|36766.1|36759.1|36766.1|36759.1|36733.6|36726.6|59
1746093300000|2025-05-01 09:55:00|36763.6|36756.6|36771.1|36764.1|36778.6|36771.6|36756.1|36749.1|27
1746093600000|2025-05-01 10:00:00|36768.6|36761.6|36756.1|36749.1|36788.6|36781.6|36746.1|36739.1|26
1746093900000|2025-05-01 10:05:00|36753.6|36746.6|36766.1|36759.1|36778.6|36771.6|36748.6|36741.6|16
1746094200000|2025-05-01 10:10:00|36763.6|36756.6|36753.6|36746.6|36771.1|36764.1|36748.6|36741.6|26
1746094500000|2025-05-01 10:15:00|36751.1|36744.1|36766.1|36759.1|36771.1|36764.1|36746.1|36739.1|22
1746094800000|2025-05-01 10:20:00|36763.6|36756.6|36738.6|36731.6|36766.1|36759.1|36731.1|36724.1|51
1746095100000|2025-05-01 10:25:00|36736.1|36729.1|36716.1|36709.1|36741.1|36734.1|36713.6|36706.6|33
1746095400000|2025-05-01 10:30:00|36718.6|36711.6|36703.6|36696.6|36718.6|36711.6|36688.6|36681.6|46
1746095700000|2025-05-01 10:35:00|36701.1|36694.1|36696.1|36689.1|36706.1|36699.1|36693.6|36686.6|56
1746096000000|2025-05-01 10:40:00|36693.6|36686.6|36706.1|36699.1|36711.1|36704.1|36691.1|36684.1|14
1746096300000|2025-05-01 10:45:00|36703.6|36696.6|36713.6|36706.6|36713.6|36706.6|36686.1|36679.1|69
1746096600000|2025-05-01 10:50:00|36711.1|36704.1|36758.6|36751.6|36761.1|36754.1|36711.1|36704.1|55
1746096900000|2025-05-01 10:55:00|36761.1|36754.1|36741.1|36734.1|36763.6|36756.6|36738.6|36731.6|9
1746097200000|2025-05-01 11:00:00|36736.1|36729.1|36763.6|36756.6|36766.1|36759.1|36723.6|36716.6|60
1746097500000|2025-05-01 11:05:00|36761.1|36754.1|36763.6|36756.6|36771.1|36764.1|36756.1|36749.1|12
1746097800000|2025-05-01 11:10:00|36761.1|36754.1|36766.1|36759.1|36776.1|36769.1|36761.1|36754.1|27
1746098100000|2025-05-01 11:15:00|36763.6|36756.6|36743.6|36736.6|36771.1|36764.1|36736.1|36729.1|89
1746098400000|2025-05-01 11:20:00|36746.1|36739.1|36711.1|36704.1|36746.1|36739.1|36691.1|36684.1|121
1746098700000|2025-05-01 11:25:00|36708.6|36701.6|36708.6|36701.6|36721.1|36714.1|36701.1|36694.1|14
1746099000000|2025-05-01 11:30:00|36706.1|36699.1|36743.6|36736.6|36748.6|36741.6|36706.1|36699.1|126
1746099300000|2025-05-01 11:35:00|36746.1|36739.1|36758.6|36751.6|36771.1|36764.1|36743.6|36736.6|147
1746099600000|2025-05-01 11:40:00|36756.1|36749.1|36773.6|36766.6|36778.6|36771.6|36741.1|36734.1|37
1746099900000|2025-05-01 11:45:00|36776.1|36769.1|36808.6|36801.6|36816.1|36809.1|36761.1|36754.1|78
1746100200000|2025-05-01 11:50:00|36811.1|36804.1|36801.1|36794.1|36811.1|36804.1|36798.6|36791.6|14
1746100500000|2025-05-01 11:55:00|36803.6|36796.6|36793.6|36786.6|36811.1|36804.1|36786.1|36779.1|66
1746100800000|2025-05-01 12:00:00|36791.1|36784.1|36791.1|36784.1|36803.6|36796.6|36783.6|36776.6|30
1746101100000|2025-05-01 12:05:00|36793.6|36786.6|36801.1|36794.1|36801.1|36794.1|36781.1|36774.1|106
1746101400000|2025-05-01 12:10:00|36803.6|36796.6|36823.6|36816.6|36846.1|36839.1|36801.1|36794.1|47
1746101700000|2025-05-01 12:15:00|36826.1|36819.1|36838.6|36831.6|36841.1|36834.1|36826.1|36819.1|51
1746102000000|2025-05-01 12:20:00|36841.1|36834.1|36801.1|36794.1|36841.1|36834.1|36796.1|36789.1|146
1746102300000|2025-05-01 12:25:00|36798.6|36791.6|36766.1|36759.1|36801.1|36794.1|36761.1|36754.1|104
1746102600000|2025-05-01 12:30:00|36763.6|36756.6|36716.1|36709.1|36776.1|36769.1|36673.6|36666.6|254
1746102900000|2025-05-01 12:35:00|36713.6|36706.6|36706.1|36699.1|36741.1|36734.1|36701.1|36694.1|602
1746103200000|2025-05-01 12:40:00|36703.6|36696.6|36776.1|36769.1|36781.1|36774.1|36703.6|36696.6|107
1746103500000|2025-05-01 12:45:00|36778.6|36771.6|36773.6|36766.6|36781.1|36774.1|36753.6|36746.6|44
1746103800000|2025-05-01 12:50:00|36776.1|36769.1|36791.1|36784.1|36796.1|36789.1|36761.1|36754.1|44
1746104100000|2025-05-01 12:55:00|36788.6|36781.6|36751.1|36744.1|36793.6|36786.6|36751.1|36744.1|19
1746104400000|2025-05-01 13:00:00|36758.6|36751.6|36716.1|36709.1|36771.1|36764.1|36706.1|36699.1|42
1746104700000|2025-05-01 13:05:00|36718.6|36711.6|36753.6|36746.6|36753.6|36746.6|36706.1|36699.1|73
1746105000000|2025-05-01 13:10:00|36756.1|36749.1|36756.1|36749.1|36771.1|36764.1|36743.6|36736.6|61
1746105300000|2025-05-01 13:15:00|36761.1|36754.1|36786.1|36779.1|36788.6|36781.6|36758.6|36751.6|51
1746105600000|2025-05-01 13:20:00|36788.6|36781.6|36793.6|36786.6|36796.1|36789.1|36776.1|36769.1|40
1746105900000|2025-05-01 13:25:00|36786.1|36779.1|36771.1|36764.1|36796.1|36789.1|36761.1|36754.1|199
1746106200000|2025-05-01 13:30:00|36776.1|36769.1|36668.6|36661.6|36803.6|36796.6|36668.6|36661.6|404
1746106500000|2025-05-01 13:35:00|36671.1|36664.1|36693.6|36686.6|36746.1|36739.1|36648.6|36641.6|324
1746106800000|2025-05-01 13:40:00|36691.1|36684.1|36723.6|36716.6|36731.1|36724.1|36666.1|36659.1|295
1746107100000|2025-05-01 13:45:00|36726.1|36719.1|36776.1|36769.1|36796.1|36789.1|36718.6|36711.6|159
1746107400000|2025-05-01 13:50:00|36778.6|36771.6|36753.6|36746.6|36803.6|36796.6|36748.6|36741.6|276
1746107700000|2025-05-01 13:55:00|36751.1|36744.1|36666.1|36659.1|36751.1|36744.1|36661.1|36654.1|190
1746108000000|2025-05-01 14:00:00|36706.1|36699.1|36738.6|36731.6|36776.1|36769.1|36678.6|36671.6|375
1746108300000|2025-05-01 14:05:00|36741.1|36734.1|36746.1|36739.1|36791.1|36784.1|36723.6|36716.6|141
1746108600000|2025-05-01 14:10:00|36743.6|36736.6|36756.1|36749.1|36773.6|36766.6|36693.6|36686.6|76
1746108900000|2025-05-01 14:15:00|36758.6|36751.6|36803.6|36796.6|36813.6|36806.6|36756.1|36749.1|129
1746109200000|2025-05-01 14:20:00|36801.1|36794.1|36838.6|36831.6|36851.1|36844.1|36801.1|36794.1|109
1746109500000|2025-05-01 14:25:00|36841.1|36834.1|36868.6|36861.6|36883.6|36876.6|36823.6|36816.6|77
1746109800000|2025-05-01 14:30:00|36871.1|36864.1|36861.1|36854.1|36878.6|36871.6|36836.1|36829.1|62
1746110100000|2025-05-01 14:35:00|36863.6|36856.6|36926.1|36919.1|36926.1|36919.1|36856.1|36849.1|325
1746110400000|2025-05-01 14:40:00|36928.6|36921.6|36921.1|36914.1|36966.1|36959.1|36916.1|36909.1|653
1746110700000|2025-05-01 14:45:00|36923.6|36916.6|36951.1|36944.1|36971.1|36964.1|36911.1|36904.1|184
1746111000000|2025-05-01 14:50:00|36948.6|36941.6|36953.6|36946.6|36956.1|36949.1|36926.1|36919.1|97
1746111300000|2025-05-01 14:55:00|36951.1|36944.1|36966.1|36959.1|36981.1|36974.1|36951.1|36944.1|211
1746111600000|2025-05-01 15:00:00|36968.6|36961.6|36936.1|36929.1|36971.1|36964.1|36908.6|36901.6|196
1746111900000|2025-05-01 15:05:00|36938.6|36931.6|36921.1|36914.1|36953.6|36946.6|36913.6|36906.6|69
1746112200000|2025-05-01 15:10:00|36923.6|36916.6|36981.1|36974.1|36981.1|36974.1|36918.6|36911.6|72
1746112500000|2025-05-01 15:15:00|36976.1|36969.1|37036.1|37029.1|37036.1|37029.1|36971.1|36964.1|395
1746112800000|2025-05-01 15:20:00|37038.6|37031.6|37018.6|37011.6|37051.1|37044.1|37006.1|36999.1|223
1746113100000|2025-05-01 15:25:00|37021.1|37014.1|36996.1|36989.1|37041.1|37034.1|36991.1|36984.1|91
1746113400000|2025-05-01 15:30:00|37001.1|36994.1|36958.6|36951.6|37001.1|36994.1|36931.1|36924.1|151
1746113700000|2025-05-01 15:35:00|36961.1|36954.1|36976.1|36969.1|37001.1|36994.1|36951.1|36944.1|191
1746114000000|2025-05-01 15:40:00|36978.6|36971.6|36951.1|36944.1|36986.1|36979.1|36936.1|36929.1|225
1746114300000|2025-05-01 15:45:00|36946.1|36939.1|36946.1|36939.1|36971.1|36964.1|36933.6|36926.6|136
1746114600000|2025-05-01 15:50:00|36941.1|36934.1|36941.1|36934.1|36956.1|36949.1|36926.1|36919.1|216
1746114900000|2025-05-01 15:55:00|36938.6|36931.6|36873.6|36866.6|36941.1|36934.1|36836.1|36829.1|476
1746115200000|2025-05-01 16:00:00|36871.1|36864.1|36863.6|36856.6|36906.1|36899.1|36846.1|36839.1|81
1746115500000|2025-05-01 16:05:00|36866.1|36859.1|36916.1|36909.1|36918.6|36911.6|36861.1|36854.1|23
1746115800000|2025-05-01 16:10:00|36913.6|36906.6|36871.1|36864.1|36916.1|36909.1|36863.6|36856.6|38
1746116100000|2025-05-01 16:15:00|36868.6|36861.6|36856.1|36849.1|36871.1|36864.1|36808.6|36801.6|64
1746116400000|2025-05-01 16:20:00|36853.6|36846.6|36856.1|36849.1|36886.1|36879.1|36836.1|36829.1|90
1746116700000|2025-05-01 16:25:00|36858.6|36851.6|36878.6|36871.6|36908.6|36901.6|36846.1|36839.1|80
1746117000000|2025-05-01 16:30:00|36876.1|36869.1|36903.6|36896.6|36908.6|36901.6|36866.1|36859.1|41
1746117300000|2025-05-01 16:35:00|36906.1|36899.1|36913.6|36906.6|36923.6|36916.6|36896.1|36889.1|30
1746117600000|2025-05-01 16:40:00|36911.1|36904.1|36898.6|36891.6|36913.6|36906.6|36861.1|36854.1|51
1746117900000|2025-05-01 16:45:00|36896.1|36889.1|36871.1|36864.1|36901.1|36894.1|36858.6|36851.6|32
1746118200000|2025-05-01 16:50:00|36868.6|36861.6|36866.1|36859.1|36903.6|36896.6|36846.1|36839.1|49
1746118500000|2025-05-01 16:55:00|36868.6|36861.6|36871.1|36864.1|36903.6|36896.6|36863.6|36856.6|29
1746118800000|2025-05-01 17:00:00|36873.6|36866.6|36951.1|36944.1|36953.6|36946.6|36868.6|36861.6|76
1746119100000|2025-05-01 17:05:00|36953.6|36946.6|36966.1|36959.1|36976.1|36969.1|36936.1|36929.1|41
1746119400000|2025-05-01 17:10:00|36968.6|36961.6|36976.1|36969.1|36983.6|36976.6|36963.6|36956.6|41
1746119700000|2025-05-01 17:15:00|36981.1|36974.1|36981.1|36974.1|36996.1|36989.1|36973.6|36966.6|41
1746120000000|2025-05-01 17:20:00|36978.6|36971.6|36968.6|36961.6|36988.6|36981.6|36966.1|36959.1|59
1746120300000|2025-05-01 17:25:00|36971.1|36964.1|36941.1|36934.1|36978.6|36971.6|36926.1|36919.1|56
1746120600000|2025-05-01 17:30:00|36943.6|36936.6|36971.1|36964.1|36971.1|36964.1|36931.1|36924.1|36
1746120900000|2025-05-01 17:35:00|36973.6|36966.6|36938.6|36931.6|36973.6|36966.6|36936.1|36929.1|33
1746121200000|2025-05-01 17:40:00|36936.1|36929.1|36893.6|36886.6|36938.6|36931.6|36881.1|36874.1|22
1746121500000|2025-05-01 17:45:00|36896.1|36889.1|36913.6|36906.6|36926.1|36919.1|36881.1|36874.1|31
1746121800000|2025-05-01 17:50:00|36911.1|36904.1|36916.1|36909.1|36936.1|36929.1|36891.1|36884.1|39
1746122100000|2025-05-01 17:55:00|36913.6|36906.6|36931.1|36924.1|36941.1|36934.1|36903.6|36896.6|22
1746122400000|2025-05-01 18:00:00|36933.6|36926.6|36983.6|36976.6|36991.1|36984.1|36926.1|36919.1|119
1746122700000|2025-05-01 18:05:00|36981.1|36974.1|37003.6|36996.6|37008.6|37001.6|36976.1|36969.1|162
1746123000000|2025-05-01 18:10:00|37001.1|36994.1|37001.1|36994.1|37008.6|37001.6|36991.1|36984.1|98
1746123300000|2025-05-01 18:15:00|36998.6|36991.6|37006.1|36999.1|37018.6|37011.6|36998.6|36991.6|77
1746123600000|2025-05-01 18:20:00|37008.6|37001.6|36998.6|36991.6|37021.1|37014.1|36991.1|36984.1|153
1746123900000|2025-05-01 18:25:00|37001.1|36994.1|37021.1|37014.1|37021.1|37014.1|36986.1|36979.1|97
1746124200000|2025-05-01 18:30:00|37023.6|37016.6|37031.1|37024.1|37033.6|37026.6|37011.1|37004.1|73
1746124500000|2025-05-01 18:35:00|37028.6|37021.6|37026.1|37019.1|37031.1|37024.1|37011.1|37004.1|148
1746124800000|2025-05-01 18:40:00|37028.6|37021.6|37021.1|37014.1|37031.1|37024.1|37011.1|37004.1|70
1746125100000|2025-05-01 18:45:00|37023.6|37016.6|37008.6|37001.6|37048.6|37041.6|37003.6|36996.6|180
1746125400000|2025-05-01 18:50:00|37011.1|37004.1|36986.1|36979.1|37021.1|37014.1|36981.1|36974.1|39
1746125700000|2025-05-01 18:55:00|36983.6|36976.6|36963.6|36956.6|36988.6|36981.6|36961.1|36954.1|101
1746126000000|2025-05-01 19:00:00|36966.1|36959.1|36971.1|36964.1|36976.1|36969.1|36946.1|36939.1|50
1746126300000|2025-05-01 19:05:00|36968.6|36961.6|36958.6|36951.6|36981.1|36974.1|36956.1|36949.1|31
1746126600000|2025-05-01 19:10:00|36956.1|36949.1|36976.1|36969.1|36978.6|36971.6|36933.6|36926.6|23
1746126900000|2025-05-01 19:15:00|36978.6|36971.6|36976.1|36969.1|36981.1|36974.1|36963.6|36956.6|66
1746127200000|2025-05-01 19:20:00|36978.6|36971.6|36993.6|36986.6|37006.1|36999.1|36976.1|36969.1|88
1746127500000|2025-05-01 19:25:00|36991.1|36984.1|37003.6|36996.6|37011.1|37004.1|36986.1|36979.1|43
1746127800000|2025-05-01 19:30:00|37006.1|36999.1|36998.6|36991.6|37011.1|37004.1|36986.1|36979.1|43
1746128100000|2025-05-01 19:35:00|37001.1|36994.1|36976.1|36969.1|37003.6|36996.6|36973.6|36966.6|36
1746128400000|2025-05-01 19:40:00|36973.6|36966.6|36983.6|36976.6|36993.6|36986.6|36966.1|36959.1|50
1746128700000|2025-05-01 19:45:00|36981.1|36974.1|37018.6|37011.6|37028.6|37021.6|36978.6|36971.6|85
1746129000000|2025-05-01 19:50:00|37026.1|37019.1|36941.1|36934.1|37026.1|37019.1|36921.1|36914.1|180
1746129300000|2025-05-01 19:55:00|36946.1|36939.1|36836.1|36829.1|36946.1|36939.1|36811.1|36804.1|371
1746129600000|2025-05-01 20:00:00|36833.6|36826.6|36718.6|36711.6|36888.6|36881.6|36718.6|36711.6|335
1746129900000|2025-05-01 20:05:00|36713.6|36706.6|36711.1|36704.1|36738.6|36731.6|36688.6|36681.6|219
1746130200000|2025-05-01 20:10:00|36708.6|36701.6|36716.1|36709.1|36736.1|36729.1|36693.6|36686.6|49
1746130500000|2025-05-01 20:15:00|36713.6|36706.6|36773.6|36766.6|36778.6|36771.6|36708.6|36701.6|58
1746130800000|2025-05-01 20:20:00|36776.1|36769.1|36788.6|36781.6|36798.6|36791.6|36771.1|36764.1|43
1746131100000|2025-05-01 20:25:00|36791.1|36784.1|36776.1|36769.1|36793.6|36786.6|36756.1|36749.1|46
1746131400000|2025-05-01 20:30:00|36793.6|36786.6|36768.6|36761.6|36816.1|36809.1|36753.6|36746.6|239
1746131700000|2025-05-01 20:35:00|36771.1|36764.1|36758.6|36751.6|36773.6|36766.6|36741.1|36734.1|17
1746132000000|2025-05-01 20:40:00|36761.1|36754.1|36716.1|36709.1|36763.6|36756.6|36713.6|36706.6|32
1746132300000|2025-05-01 20:45:00|36713.6|36706.6|36731.1|36724.1|36741.1|36734.1|36703.6|36696.6|51
1746132600000|2025-05-01 20:50:00|36733.6|36726.6|36733.6|36726.6|36746.1|36739.1|36721.1|36714.1|102
1746132900000|2025-05-01 20:55:00|36731.1|36724.1|36756.1|36749.1|36766.1|36759.1|36718.6|36711.6|62
1746133200000|2025-05-01 21:00:00|36753.6|36746.6|36731.1|36724.1|36761.1|36754.1|36731.1|36724.1|0
1746133500000|2025-05-01 21:05:00|36756.1|36749.1|36726.1|36719.1|36756.1|36749.1|36726.1|36719.1|1
1746133800000|2025-05-01 21:10:00|36734.7|36704.7|36737.2|36707.2|36737.2|36707.2|36734.7|36704.7|17741
1746134100000|2025-05-01 21:15:00|36735.9|36705.9|36746.4|36716.4|36752.3|36722.3|36734.5|36704.5|0
1746134400000|2025-05-01 21:20:00|36752.5|36722.5|36749.5|36719.5|36762.9|36732.9|36746.4|36716.4|0
1746134700000|2025-05-01 21:25:00|36748.3|36718.3|36754.2|36724.2|36765|36735|36747|36717|0
1746135000000|2025-05-01 21:30:00|36760.5|36730.5|36762.6|36732.6|36765.5|36735.5|36759.5|36729.5|0
1746135300000|2025-05-01 21:35:00|36762.4|36732.4|36749.5|36719.5|36762.4|36732.4|36744.9|36714.9|0
1746135600000|2025-05-01 21:40:00|36747.4|36717.4|36733.3|36703.3|36747.4|36717.4|36729.5|36699.5|0
1746135900000|2025-05-01 21:45:00|36733.2|36703.2|36712.3|36682.3|36737.6|36707.6|36711.1|36681.1|0
1746136200000|2025-05-01 21:50:00|36712.8|36682.8|36718.4|36688.4|36718.4|36688.4|36710.2|36680.2|0
1746136500000|2025-05-01 21:55:00|36714.2|36684.2|36719.7|36689.7|36722.7|36692.7|36711.2|36681.2|0
1746136800000|2025-05-01 22:00:00|36719.5|36689.5|36710.4|36695.4|36735.4|36720.4|36690.4|36672.4|66
1746137100000|2025-05-01 22:05:00|36712.9|36697.9|36722.9|36707.9|36722.9|36707.9|36692.9|36677.9|8
1746137400000|2025-05-01 22:10:00|36725.4|36710.4|36732.9|36717.9|36742.9|36727.9|36720.4|36705.4|10
1746137700000|2025-05-01 22:15:00|36735.4|36720.4|36742.9|36727.9|36752.9|36737.9|36727.9|36712.9|9
1746138000000|2025-05-01 22:20:00|36740.4|36725.4|36732.9|36717.9|36742.9|36727.9|36732.9|36717.9|0
1746138300000|2025-05-01 22:25:00|36735.4|36720.4|36740.4|36725.4|36742.9|36727.9|36730.4|36715.4|3
1746138600000|2025-05-01 22:30:00|36737.9|36722.9|36742.9|36727.9|36742.9|36727.9|36722.9|36707.9|8
1746138900000|2025-05-01 22:35:00|36740.4|36725.4|36737.9|36722.9|36740.4|36725.4|36727.9|36712.9|4
1746139200000|2025-05-01 22:40:00|36740.4|36725.4|36732.9|36717.9|36745.4|36730.4|36722.9|36707.9|1
1746139500000|2025-05-01 22:45:00|36730.4|36715.4|36727.9|36712.9|36732.9|36717.9|36722.9|36707.9|16
1746139800000|2025-05-01 22:50:00|36730.4|36715.4|36737.9|36722.9|36745.4|36730.4|36727.9|36712.9|9
1746140100000|2025-05-01 22:55:00|36740.4|36725.4|36742.9|36727.9|36747.9|36732.9|36735.4|36720.4|4
1746140400000|2025-05-01 23:00:00|36745.4|36730.4|36762.9|36747.9|36762.9|36747.9|36735.4|36720.4|29
1746140700000|2025-05-01 23:05:00|36760.4|36745.4|36757.9|36742.9|36765.4|36750.4|36755.4|36740.4|4
1746141000000|2025-05-01 23:10:00|36755.4|36740.4|36755.4|36740.4|36762.9|36747.9|36752.9|36737.9|2
1746141300000|2025-05-01 23:15:00|36752.9|36737.9|36782.9|36767.9|36782.9|36767.9|36752.9|36737.9|10
1746141600000|2025-05-01 23:20:00|36785.4|36770.4|36800.4|36785.4|36800.4|36785.4|36782.9|36767.9|16
1746141900000|2025-05-01 23:25:00|36795.4|36780.4|36787.9|36772.9|36800.4|36785.4|36780.4|36765.4|12
1746142200000|2025-05-01 23:30:00|36790.4|36775.4|36753.9|36746.9|36797.9|36782.9|36748.9|36741.9|5978
1746142500000|2025-05-01 23:35:00|36756.4|36749.4|36743.9|36736.9|36768.9|36761.9|36743.9|36736.9|79
1746142800000|2025-05-01 23:40:00|36746.4|36739.4|36733.9|36726.9|36756.4|36749.4|36733.9|36726.9|67
1746143100000|2025-05-01 23:45:00|36736.4|36729.4|36658.9|36651.9|36746.4|36739.4|36656.4|36649.4|277
1746143400000|2025-05-01 23:50:00|36661.4|36654.4|36698.9|36691.9|36708.9|36701.9|36643.9|36636.9|102
1746143700000|2025-05-01 23:55:00|36696.4|36689.4|36633.9|36626.9|36698.9|36691.9|36631.4|36624.4|113
1746057600000|2025-05-01 00:00:00|36205.6|36198.6|36193.1|36186.1|36205.6|36198.6|36148.1|36141.1|637
1746057900000|2025-05-01 00:05:00|36195.6|36188.6|36235.6|36228.6|36238.1|36231.1|36148.1|36141.1|342
1746058200000|2025-05-01 00:10:00|36233.1|36226.1|36308.1|36301.1|36338.1|36331.1|36213.1|36206.1|459
1746058500000|2025-05-01 00:15:00|36310.6|36303.6|36213.1|36206.1|36310.6|36303.6|36200.6|36193.6|296
1746058800000|2025-05-01 00:20:00|36208.1|36201.1|36268.1|36261.1|36280.6|36273.6|36185.6|36178.6|172
1746059100000|2025-05-01 00:25:00|36270.6|36263.6|36223.1|36216.1|36278.1|36271.1|36218.1|36211.1|222
1746059400000|2025-05-01 00:30:00|36220.6|36213.6|36203.1|36196.1|36230.6|36223.6|36178.1|36171.1|180
1746059700000|2025-05-01 00:35:00|36200.6|36193.6|36108.1|36101.1|36228.1|36221.1|36098.1|36091.1|305
1746060000000|2025-05-01 00:40:00|36110.6|36103.6|36130.6|36123.6|36143.1|36136.1|36103.1|36096.1|133
1746060300000|2025-05-01 00:45:00|36133.1|36126.1|36105.6|36098.6|36143.1|36136.1|36085.6|36078.6|182
1746060600000|2025-05-01 00:50:00|36103.1|36096.1|36123.1|36116.1|36123.1|36116.1|36085.6|36078.6|130
1746060900000|2025-05-01 00:55:00|36120.6|36113.6|36113.1|36106.1|36133.1|36126.1|36103.1|36096.1|62
1746061200000|2025-05-01 01:00:00|36110.6|36103.6|36103.1|36096.1|36125.6|36118.6|36078.1|36071.1|110
1746061500000|2025-05-01 01:05:00|36105.6|36098.6|36055.6|36048.6|36108.1|36101.1|36050.6|36043.6|146
1746061800000|2025-05-01 01:10:00|36053.1|36046.1|36095.6|36088.6|36115.6|36108.6|36048.1|36041.1|167
1746062100000|2025-05-01 01:15:00|36098.1|36091.1|36118.6|36111.6|36130.6|36123.6|36098.1|36091.1|44
1746062400000|2025-05-01 01:20:00|36121.1|36114.1|36136.1|36129.1|36161.1|36154.1|36121.1|36114.1|63
1746062700000|2025-05-01 01:25:00|36133.6|36126.6|36156.1|36149.1|36186.1|36179.1|36133.6|36126.6|50
1746063000000|2025-05-01 01:30:00|36153.6|36146.6|36176.1|36169.1|36186.1|36179.1|36131.1|36124.1|51
1746063300000|2025-05-01 01:35:00|36173.6|36166.6|36166.1|36159.1|36198.6|36191.6|36163.6|36156.6|54
1746063600000|2025-05-01 01:40:00|36168.6|36161.6|36188.6|36181.6|36196.1|36189.1|36138.6|36131.6|80
1746063900000|2025-05-01 01:45:00|36191.1|36184.1|36183.6|36176.6|36193.6|36186.6|36171.1|36164.1|26
1746064200000|2025-05-01 01:50:00|36181.1|36174.1|36163.6|36156.6|36183.6|36176.6|36151.1|36144.1|25
1746064500000|2025-05-01 01:55:00|36161.1|36154.1|36178.6|36171.6|36188.6|36181.6|36158.6|36151.6|26
1746064800000|2025-05-01 02:00:00|36181.1|36174.1|36181.1|36174.1|36216.1|36209.1|36171.1|36164.1|144
1746065100000|2025-05-01 02:05:00|36178.6|36171.6|36193.6|36186.6|36201.1|36194.1|36173.6|36166.6|48
1746065400000|2025-05-01 02:10:00|36196.1|36189.1|36183.6|36176.6|36198.6|36191.6|36168.6|36161.6|41
1746065700000|2025-05-01 02:15:00|36186.1|36179.1|36178.6|36171.6|36196.1|36189.1|36176.1|36169.1|49
1746066000000|2025-05-01 02:20:00|36181.1|36174.1|36203.6|36196.6|36231.1|36224.1|36176.1|36169.1|127
1746066300000|2025-05-01 02:25:00|36206.1|36199.1|36253.6|36246.6|36266.1|36259.1|36203.6|36196.6|138
1746066600000|2025-05-01 02:30:00|36251.1|36244.1|36263.6|36256.6|36273.6|36266.6|36246.1|36239.1|107
1746066900000|2025-05-01 02:35:00|36266.1|36259.1|36253.6|36246.6|36268.6|36261.6|36251.1|36244.1|34
1746067200000|2025-05-01 02:40:00|36256.1|36249.1|36256.1|36249.1|36256.1|36249.1|36241.1|36234.1|58
1746067500000|2025-05-01 02:45:00|36258.6|36251.6|36233.6|36226.6|36263.6|36256.6|36221.1|36214.1|57
1746067800000|2025-05-01 02:50:00|36236.1|36229.1|36223.6|36216.6|36236.1|36229.1|36218.6|36211.6|29
1746068100000|2025-05-01 02:55:00|36221.1|36214.1|36233.6|36226.6|36233.6|36226.6|36211.1|36204.1|19
1746068400000|2025-05-01 03:00:00|36231.1|36224.1|36266.1|36259.1|36293.6|36286.6|36218.6|36211.6|166
1746068700000|2025-05-01 03:05:00|36263.6|36256.6|36283.6|36276.6|36321.1|36314.1|36263.6|36256.6|146
1746069000000|2025-05-01 03:10:00|36281.1|36274.1|36286.1|36279.1|36306.1|36299.1|36281.1|36274.1|22
1746069300000|2025-05-01 03:15:00|36288.6|36281.6|36278.6|36271.6|36321.1|36314.1|36268.6|36261.6|154
1746069600000|2025-05-01 03:20:00|36276.1|36269.1|36281.1|36274.1|36288.6|36281.6|36263.6|36256.6|68
1746069900000|2025-05-01 03:25:00|36283.6|36276.6|36281.1|36274.1|36296.1|36289.1|36266.1|36259.1|94
1746070200000|2025-05-01 03:30:00|36283.6|36276.6|36266.1|36259.1|36283.6|36276.6|36221.1|36214.1|154
1746070500000|2025-05-01 03:35:00|36268.6|36261.6|36296.1|36289.1|36316.1|36309.1|36266.1|36259.1|135
1746070800000|2025-05-01 03:40:00|36291.1|36284.1|36316.1|36309.1|36326.1|36319.1|36291.1|36284.1|153
1746071100000|2025-05-01 03:45:00|36318.6|36311.6|36316.1|36309.1|36331.1|36324.1|36286.1|36279.1|115
1746071400000|2025-05-01 03:50:00|36318.6|36311.6|36321.1|36314.1|36331.1|36324.1|36286.1|36279.1|109
1746071700000|2025-05-01 03:55:00|36318.6|36311.6|36336.1|36329.1|36381.1|36374.1|36316.1|36309.1|370
1746072000000|2025-05-01 04:00:00|36338.6|36331.6|36383.6|36376.6|36386.1|36379.1|36326.1|36319.1|128
1746072300000|2025-05-01 04:05:00|36386.1|36379.1|36376.1|36369.1|36393.6|36386.6|36371.1|36364.1|229
1746072600000|2025-05-01 04:10:00|36373.6|36366.6|36356.1|36349.1|36383.6|36376.6|36341.1|36334.1|250
1746072900000|2025-05-01 04:15:00|36358.6|36351.6|36348.6|36341.6|36358.6|36351.6|36341.1|36334.1|107
1746073200000|2025-05-01 04:20:00|36351.1|36344.1|36356.1|36349.1|36366.1|36359.1|36348.6|36341.6|73
1746073500000|2025-05-01 04:25:00|36353.6|36346.6|36358.6|36351.6|36371.1|36364.1|36351.1|36344.1|55
1746073800000|2025-05-01 04:30:00|36361.1|36354.1|36371.1|36364.1|36376.1|36369.1|36358.6|36351.6|50
1746074100000|2025-05-01 04:35:00|36373.6|36366.6|36371.1|36364.1|36386.1|36379.1|36366.1|36359.1|122
1746074400000|2025-05-01 04:40:00|36373.6|36366.6|36371.1|36364.1|36378.6|36371.6|36356.1|36349.1|60
1746074700000|2025-05-01 04:45:00|36373.6|36366.6|36381.1|36374.1|36381.1|36374.1|36361.1|36354.1|58
1746075000000|2025-05-01 04:50:00|36378.6|36371.6|36396.1|36389.1|36396.1|36389.1|36376.1|36369.1|73
1746075300000|2025-05-01 04:55:00|36398.6|36391.6|36416.1|36409.1|36426.1|36419.1|36396.1|36389.1|123
1746075600000|2025-05-01 05:00:00|36418.6|36411.6|36413.6|36406.6|36431.1|36424.1|36401.1|36394.1|131
1746075900000|2025-05-01 05:05:00|36416.1|36409.1|36438.6|36431.6|36441.1|36434.1|36403.6|36396.6|113
1746076200000|2025-05-01 05:10:00|36436.1|36429.1|36461.1|36454.1|36471.1|36464.1|36436.1|36429.1|151
1746076500000|2025-05-01 05:15:00|36458.6|36451.6|36458.6|36451.6|36461.1|36454.1|36446.1|36439.1|191
1746076800000|2025-05-01 05:20:00|36456.1|36449.1|36466.1|36459.1|36466.1|36459.1|36436.1|36429.1|161
1746077100000|2025-05-01 05:25:00|36468.6|36461.6|36486.1|36479.1|36491.1|36484.1|36458.6|36451.6|154
1746077400000|2025-05-01 05:30:00|36488.6|36481.6|36526.1|36519.1|36546.1|36539.1|36486.1|36479.1|271
1746077700000|2025-05-01 05:35:00|36523.6|36516.6|36521.1|36514.1|36553.6|36546.6|36521.1|36514.1|127
1746078000000|2025-05-01 05:40:00|36523.6|36516.6|36521.1|36514.1|36523.6|36516.6|36496.1|36489.1|171
1746078300000|2025-05-01 05:45:00|36518.6|36511.6|36476.1|36469.1|36531.1|36524.1|36473.6|36466.6|125
1746078600000|2025-05-01 05:50:00|36473.6|36466.6|36448.6|36441.6|36476.1|36469.1|36441.1|36434.1|267
1746078900000|2025-05-01 05:55:00|36446.1|36439.1|36428.6|36421.6|36451.1|36444.1|36423.6|36416.6|139
1746079200000|2025-05-01 06:00:00|36426.1|36419.1|36421.1|36414.1|36441.1|36434.1|36403.6|36396.6|298
1746079500000|2025-05-01 06:05:00|36418.6|36411.6|36451.1|36444.1|36451.1|36444.1|36416.1|36409.1|208
1746079800000|2025-05-01 06:10:00|36453.6|36446.6|36448.6|36441.6|36471.1|36464.1|36443.6|36436.6|151
1746080100000|2025-05-01 06:15:00|36446.1|36439.1|36431.1|36424.1|36451.1|36444.1|36421.1|36414.1|140
1746080400000|2025-05-01 06:20:00|36433.6|36426.6|36441.1|36434.1|36443.6|36436.6|36416.1|36409.1|156
1746080700000|2025-05-01 06:25:00|36438.6|36431.6|36448.6|36441.6|36476.1|36469.1|36428.6|36421.6|294
1746081000000|2025-05-01 06:30:00|36451.1|36444.1|36528.6|36521.6|36536.1|36529.1|36451.1|36444.1|465
1746081300000|2025-05-01 06:35:00|36531.1|36524.1|36511.1|36504.1|36551.1|36544.1|36508.6|36501.6|344
1746081600000|2025-05-01 06:40:00|36508.6|36501.6|36531.1|36524.1|36551.1|36544.1|36498.6|36491.6|287
1746081900000|2025-05-01 06:45:00|36533.6|36526.6|36526.1|36519.1|36538.6|36531.6|36518.6|36511.6|68
1746082200000|2025-05-01 06:50:00|36521.1|36514.1|36516.1|36509.1|36531.1|36524.1|36513.6|36506.6|136
1746082500000|2025-05-01 06:55:00|36518.6|36511.6|36521.1|36514.1|36528.6|36521.6|36513.6|36506.6|64
1746082800000|2025-05-01 07:00:00|36518.6|36511.6|36536.1|36529.1|36546.1|36539.1|36516.1|36509.1|168
1746083100000|2025-05-01 07:05:00|36533.6|36526.6|36588.6|36581.6|36598.6|36591.6|36533.6|36526.6|135
1746083400000|2025-05-01 07:10:00|36586.1|36579.1|36573.6|36566.6|36611.1|36604.1|36571.1|36564.1|124
1746083700000|2025-05-01 07:15:00|36571.1|36564.1|36598.6|36591.6|36616.1|36609.1|36571.1|36564.1|55
1746084000000|2025-05-01 07:20:00|36601.1|36594.1|36636.1|36629.1|36643.6|36636.6|36596.1|36589.1|76
1746084300000|2025-05-01 07:25:00|36638.6|36631.6|36656.1|36649.1|36663.6|36656.6|36626.1|36619.1|138
1746084600000|2025-05-01 07:30:00|36651.1|36644.1|36646.1|36639.1|36658.6|36651.6|36636.1|36629.1|70
1746084900000|2025-05-01 07:35:00|36648.6|36641.6|36626.1|36619.1|36648.6|36641.6|36598.6|36591.6|75
1746085200000|2025-05-01 07:40:00|36628.6|36621.6|36611.1|36604.1|36631.1|36624.1|36611.1|36604.1|86
1746085500000|2025-05-01 07:45:00|36613.6|36606.6|36603.6|36596.6|36621.1|36614.1|36601.1|36594.1|57
1746085800000|2025-05-01 07:50:00|36606.1|36599.1|36603.6|36596.6|36606.1|36599.1|36591.1|36584.1|28
1746086100000|2025-05-01 07:55:00|36601.1|36594.1|36591.1|36584.1|36608.6|36601.6|36588.6|36581.6|85
1746086400000|2025-05-01 08:00:00|36588.6|36581.6|36551.1|36544.1|36598.6|36591.6|36541.1|36534.1|324
1746086700000|2025-05-01 08:05:00|36553.6|36546.6|36533.6|36526.6|36558.6|36551.6|36531.1|36524.1|72
1746087000000|2025-05-01 08:10:00|36536.1|36529.1|36558.6|36551.6|36566.1|36559.1|36533.6|36526.6|33
1746087300000|2025-05-01 08:15:00|36556.1|36549.1|36603.6|36596.6|36618.6|36611.6|36556.1|36549.1|45
1746087600000|2025-05-01 08:20:00|36606.1|36599.1|36603.6|36596.6|36608.6|36601.6|36588.6|36581.6|49
1746087900000|2025-05-01 08:25:00|36606.1|36599.1|36608.6|36601.6|36618.6|36611.6|36596.1|36589.1|50
1746088200000|2025-05-01 08:30:00|36611.1|36604.1|36608.6|36601.6|36613.6|36606.6|36591.1|36584.1|67
1746088500000|2025-05-01 08:35:00|36606.1|36599.1|36608.6|36601.6|36626.1|36619.1|36591.1|36584.1|67
1746088800000|2025-05-01 08:40:00|36611.1|36604.1|36598.6|36591.6|36613.6|36606.6|36591.1|36584.1|22
1746089100000|2025-05-01 08:45:00|36601.1|36594.1|36626.1|36619.1|36631.1|36624.1|36596.1|36589.1|12
1746089400000|2025-05-01 08:50:00|36623.6|36616.6|36653.6|36646.6|36653.6|36646.6|36613.6|36606.6|21
1746089700000|2025-05-01 08:55:00|36656.1|36649.1|36661.1|36654.1|36666.1|36659.1|36641.1|36634.1|16
1746090000000|2025-05-01 09:00:00|36658.6|36651.6|36671.1|36664.1|36673.6|36666.6|36636.1|36629.1|18
1746090300000|2025-05-01 09:05:00|36668.6|36661.6|36671.1|36664.1|36691.1|36684.1|36666.1|36659.1|57
1746090600000|2025-05-01 09:10:00|36668.6|36661.6|36666.1|36659.1|36676.1|36669.1|36653.6|36646.6|26
1746090900000|2025-05-01 09:15:00|36668.6|36661.6|36671.1|36664.1|36678.6|36671.6|36661.1|36654.1|16
1746091200000|2025-05-01 09:20:00|36668.6|36661.6|36646.1|36639.1|36671.1|36664.1|36646.1|36639.1|22
1746091500000|2025-05-01 09:25:00|36643.6|36636.6|36693.6|36686.6|36696.1|36689.1|36641.1|36634.1|59
1746091800000|2025-05-01 09:30:00|36691.1|36684.1|36713.6|36706.6|36721.1|36714.1|36681.1|36674.1|107
1746092100000|2025-05-01 09:35:00|36716.1|36709.1|36716.1|36709.1|36726.1|36719.1|36713.6|36706.6|45
1746092400000|2025-05-01 09:40:00|36713.6|36706.6|36726.1|36719.1|36731.1|36724.1|36688.6|36681.6|60
1746092700000|2025-05-01 09:45:00|36728.6|36721.6|36738.6|36731.6|36741.1|36734.1|36721.1|36714.1|29
1746093000000|2025-05-01 09:50:00|36741.1|36734.1|36766.1|36759.1|36766.1|36759.1|36733.6|36726.6|59
1746093300000|2025-05-01 09:55:00|36763.6|36756.6|36771.1|36764.1|36778.6|36771.6|36756.1|36749.1|27
1746093600000|2025-05-01 10:00:00|36768.6|36761.6|36756.1|36749.1|36788.6|36781.6|36746.1|36739.1|26
1746093900000|2025-05-01 10:05:00|36753.6|36746.6|36766.1|36759.1|36778.6|36771.6|36748.6|36741.6|16
1746094200000|2025-05-01 10:10:00|36763.6|36756.6|36753.6|36746.6|36771.1|36764.1|36748.6|36741.6|26
1746094500000|2025-05-01 10:15:00|36751.1|36744.1|36766.1|36759.1|36771.1|36764.1|36746.1|36739.1|22
1746094800000|2025-05-01 10:20:00|36763.6|36756.6|36738.6|36731.6|36766.1|36759.1|36731.1|36724.1|51
1746095100000|2025-05-01 10:25:00|36736.1|36729.1|36716.1|36709.1|36741.1|36734.1|36713.6|36706.6|33
1746095400000|2025-05-01 10:30:00|36718.6|36711.6|36703.6|36696.6|36718.6|36711.6|36688.6|36681.6|46
1746095700000|2025-05-01 10:35:00|36701.1|36694.1|36696.1|36689.1|36706.1|36699.1|36693.6|36686.6|56
1746096000000|2025-05-01 10:40:00|36693.6|36686.6|36706.1|36699.1|36711.1|36704.1|36691.1|36684.1|14
1746096300000|2025-05-01 10:45:00|36703.6|36696.6|36713.6|36706.6|36713.6|36706.6|36686.1|36679.1|69
1746096600000|2025-05-01 10:50:00|36711.1|36704.1|36758.6|36751.6|36761.1|36754.1|36711.1|36704.1|55
1746096900000|2025-05-01 10:55:00|36761.1|36754.1|36741.1|36734.1|36763.6|36756.6|36738.6|36731.6|9
1746097200000|2025-05-01 11:00:00|36736.1|36729.1|36763.6|36756.6|36766.1|36759.1|36723.6|36716.6|60
1746097500000|2025-05-01 11:05:00|36761.1|36754.1|36763.6|36756.6|36771.1|36764.1|36756.1|36749.1|12
1746097800000|2025-05-01 11:10:00|36761.1|36754.1|36766.1|36759.1|36776.1|36769.1|36761.1|36754.1|27
1746098100000|2025-05-01 11:15:00|36763.6|36756.6|36743.6|36736.6|36771.1|36764.1|36736.1|36729.1|89
1746098400000|2025-05-01 11:20:00|36746.1|36739.1|36711.1|36704.1|36746.1|36739.1|36691.1|36684.1|121
1746098700000|2025-05-01 11:25:00|36708.6|36701.6|36708.6|36701.6|36721.1|36714.1|36701.1|36694.1|14
1746099000000|2025-05-01 11:30:00|36706.1|36699.1|36743.6|36736.6|36748.6|36741.6|36706.1|36699.1|126
1746099300000|2025-05-01 11:35:00|36746.1|36739.1|36758.6|36751.6|36771.1|36764.1|36743.6|36736.6|147
1746099600000|2025-05-01 11:40:00|36756.1|36749.1|36773.6|36766.6|36778.6|36771.6|36741.1|36734.1|37
1746099900000|2025-05-01 11:45:00|36776.1|36769.1|36808.6|36801.6|36816.1|36809.1|36761.1|36754.1|78
1746100200000|2025-05-01 11:50:00|36811.1|36804.1|36801.1|36794.1|36811.1|36804.1|36798.6|36791.6|14
1746100500000|2025-05-01 11:55:00|36803.6|36796.6|36793.6|36786.6|36811.1|36804.1|36786.1|36779.1|66
1746100800000|2025-05-01 12:00:00|36791.1|36784.1|36791.1|36784.1|36803.6|36796.6|36783.6|36776.6|30
1746101100000|2025-05-01 12:05:00|36793.6|36786.6|36801.1|36794.1|36801.1|36794.1|36781.1|36774.1|106
1746101400000|2025-05-01 12:10:00|36803.6|36796.6|36823.6|36816.6|36846.1|36839.1|36801.1|36794.1|47
1746101700000|2025-05-01 12:15:00|36826.1|36819.1|36838.6|36831.6|36841.1|36834.1|36826.1|36819.1|51
1746102000000|2025-05-01 12:20:00|36841.1|36834.1|36801.1|36794.1|36841.1|36834.1|36796.1|36789.1|146
1746102300000|2025-05-01 12:25:00|36798.6|36791.6|36766.1|36759.1|36801.1|36794.1|36761.1|36754.1|104
1746102600000|2025-05-01 12:30:00|36763.6|36756.6|36716.1|36709.1|36776.1|36769.1|36673.6|36666.6|254
1746102900000|2025-05-01 12:35:00|36713.6|36706.6|36706.1|36699.1|36741.1|36734.1|36701.1|36694.1|602
1746103200000|2025-05-01 12:40:00|36703.6|36696.6|36776.1|36769.1|36781.1|36774.1|36703.6|36696.6|107
1746103500000|2025-05-01 12:45:00|36778.6|36771.6|36773.6|36766.6|36781.1|36774.1|36753.6|36746.6|44
1746103800000|2025-05-01 12:50:00|36776.1|36769.1|36791.1|36784.1|36796.1|36789.1|36761.1|36754.1|44
1746104100000|2025-05-01 12:55:00|36788.6|36781.6|36751.1|36744.1|36793.6|36786.6|36751.1|36744.1|19
1746104400000|2025-05-01 13:00:00|36758.6|36751.6|36716.1|36709.1|36771.1|36764.1|36706.1|36699.1|42
1746104700000|2025-05-01 13:05:00|36718.6|36711.6|36753.6|36746.6|36753.6|36746.6|36706.1|36699.1|73
1746105000000|2025-05-01 13:10:00|36756.1|36749.1|36756.1|36749.1|36771.1|36764.1|36743.6|36736.6|61
1746105300000|2025-05-01 13:15:00|36761.1|36754.1|36786.1|36779.1|36788.6|36781.6|36758.6|36751.6|51
1746105600000|2025-05-01 13:20:00|36788.6|36781.6|36793.6|36786.6|36796.1|36789.1|36776.1|36769.1|40
1746105900000|2025-05-01 13:25:00|36786.1|36779.1|36771.1|36764.1|36796.1|36789.1|36761.1|36754.1|199
1746106200000|2025-05-01 13:30:00|36776.1|36769.1|36668.6|36661.6|36803.6|36796.6|36668.6|36661.6|404
1746106500000|2025-05-01 13:35:00|36671.1|36664.1|36693.6|36686.6|36746.1|36739.1|36648.6|36641.6|324
1746106800000|2025-05-01 13:40:00|36691.1|36684.1|36723.6|36716.6|36731.1|36724.1|36666.1|36659.1|295
1746107100000|2025-05-01 13:45:00|36726.1|36719.1|36776.1|36769.1|36796.1|36789.1|36718.6|36711.6|159
1746107400000|2025-05-01 13:50:00|36778.6|36771.6|36753.6|36746.6|36803.6|36796.6|36748.6|36741.6|276
1746107700000|2025-05-01 13:55:00|36751.1|36744.1|36666.1|36659.1|36751.1|36744.1|36661.1|36654.1|190
1746108000000|2025-05-01 14:00:00|36706.1|36699.1|36738.6|36731.6|36776.1|36769.1|36678.6|36671.6|375
1746108300000|2025-05-01 14:05:00|36741.1|36734.1|36746.1|36739.1|36791.1|36784.1|36723.6|36716.6|141
1746108600000|2025-05-01 14:10:00|36743.6|36736.6|36756.1|36749.1|36773.6|36766.6|36693.6|36686.6|76
1746108900000|2025-05-01 14:15:00|36758.6|36751.6|36803.6|36796.6|36813.6|36806.6|36756.1|36749.1|129
1746109200000|2025-05-01 14:20:00|36801.1|36794.1|36838.6|36831.6|36851.1|36844.1|36801.1|36794.1|109
1746109500000|2025-05-01 14:25:00|36841.1|36834.1|36868.6|36861.6|36883.6|36876.6|36823.6|36816.6|77
1746109800000|2025-05-01 14:30:00|36871.1|36864.1|36861.1|36854.1|36878.6|36871.6|36836.1|36829.1|62
1746110100000|2025-05-01 14:35:00|36863.6|36856.6|36926.1|36919.1|36926.1|36919.1|36856.1|36849.1|325
1746110400000|2025-05-01 14:40:00|36928.6|36921.6|36921.1|36914.1|36966.1|36959.1|36916.1|36909.1|653
1746110700000|2025-05-01 14:45:00|36923.6|36916.6|36951.1|36944.1|36971.1|36964.1|36911.1|36904.1|184
1746111000000|2025-05-01 14:50:00|36948.6|36941.6|36953.6|36946.6|36956.1|36949.1|36926.1|36919.1|97
1746111300000|2025-05-01 14:55:00|36951.1|36944.1|36966.1|36959.1|36981.1|36974.1|36951.1|36944.1|211
1746111600000|2025-05-01 15:00:00|36968.6|36961.6|36936.1|36929.1|36971.1|36964.1|36908.6|36901.6|196
1746111900000|2025-05-01 15:05:00|36938.6|36931.6|36921.1|36914.1|36953.6|36946.6|36913.6|36906.6|69
1746112200000|2025-05-01 15:10:00|36923.6|36916.6|36981.1|36974.1|36981.1|36974.1|36918.6|36911.6|72
1746112500000|2025-05-01 15:15:00|36976.1|36969.1|37036.1|37029.1|37036.1|37029.1|36971.1|36964.1|395
1746112800000|2025-05-01 15:20:00|37038.6|37031.6|37018.6|37011.6|37051.1|37044.1|37006.1|36999.1|223
1746113100000|2025-05-01 15:25:00|37021.1|37014.1|36996.1|36989.1|37041.1|37034.1|36991.1|36984.1|91
1746113400000|2025-05-01 15:30:00|37001.1|36994.1|36958.6|36951.6|37001.1|36994.1|36931.1|36924.1|151
1746113700000|2025-05-01 15:35:00|36961.1|36954.1|36976.1|36969.1|37001.1|36994.1|36951.1|36944.1|191
1746114000000|2025-05-01 15:40:00|36978.6|36971.6|36951.1|36944.1|36986.1|36979.1|36936.1|36929.1|225
1746114300000|2025-05-01 15:45:00|36946.1|36939.1|36946.1|36939.1|36971.1|36964.1|36933.6|36926.6|136
1746114600000|2025-05-01 15:50:00|36941.1|36934.1|36941.1|36934.1|36956.1|36949.1|36926.1|36919.1|216
1746114900000|2025-05-01 15:55:00|36938.6|36931.6|36873.6|36866.6|36941.1|36934.1|36836.1|36829.1|476
1746115200000|2025-05-01 16:00:00|36871.1|36864.1|36863.6|36856.6|36906.1|36899.1|36846.1|36839.1|81
1746115500000|2025-05-01 16:05:00|36866.1|36859.1|36916.1|36909.1|36918.6|36911.6|36861.1|36854.1|23
1746115800000|2025-05-01 16:10:00|36913.6|36906.6|36871.1|36864.1|36916.1|36909.1|36863.6|36856.6|38
1746116100000|2025-05-01 16:15:00|36868.6|36861.6|36856.1|36849.1|36871.1|36864.1|36808.6|36801.6|64
1746116400000|2025-05-01 16:20:00|36853.6|36846.6|36856.1|36849.1|36886.1|36879.1|36836.1|36829.1|90
1746116700000|2025-05-01 16:25:00|36858.6|36851.6|36878.6|36871.6|36908.6|36901.6|36846.1|36839.1|80
1746117000000|2025-05-01 16:30:00|36876.1|36869.1|36903.6|36896.6|36908.6|36901.6|36866.1|36859.1|41
1746117300000|2025-05-01 16:35:00|36906.1|36899.1|36913.6|36906.6|36923.6|36916.6|36896.1|36889.1|30
1746117600000|2025-05-01 16:40:00|36911.1|36904.1|36898.6|36891.6|36916.1|36909.1|36861.1|36854.1|51
1746117900000|2025-05-01 16:45:00|36896.1|36889.1|36871.1|36864.1|36901.1|36894.1|36858.6|36851.6|32
1746118200000|2025-05-01 16:50:00|36868.6|36861.6|36866.1|36859.1|36903.6|36896.6|36846.1|36839.1|49
1746118500000|2025-05-01 16:55:00|36868.6|36861.6|36871.1|36864.1|36903.6|36896.6|36863.6|36856.6|29
1746118800000|2025-05-01 17:00:00|36876.1|36869.1|36951.1|36944.1|36953.6|36946.6|36868.6|36861.6|76
1746119100000|2025-05-01 17:05:00|36953.6|36946.6|36966.1|36959.1|36976.1|36969.1|36936.1|36929.1|41
1746119400000|2025-05-01 17:10:00|36968.6|36961.6|36976.1|36969.1|36983.6|36976.6|36963.6|36956.6|41
1746119700000|2025-05-01 17:15:00|36981.1|36974.1|36981.1|36974.1|36996.1|36989.1|36973.6|36966.6|41
1746120000000|2025-05-01 17:20:00|36978.6|36971.6|36968.6|36961.6|36988.6|36981.6|36966.1|36959.1|59
1746120300000|2025-05-01 17:25:00|36971.1|36964.1|36941.1|36934.1|36978.6|36971.6|36926.1|36919.1|56
1746120600000|2025-05-01 17:30:00|36943.6|36936.6|36971.1|36964.1|36971.1|36964.1|36931.1|36924.1|36
1746120900000|2025-05-01 17:35:00|36973.6|36966.6|36938.6|36931.6|36973.6|36966.6|36936.1|36929.1|33
1746121200000|2025-05-01 17:40:00|36936.1|36929.1|36893.6|36886.6|36938.6|36931.6|36881.1|36874.1|22
1746121500000|2025-05-01 17:45:00|36896.1|36889.1|36913.6|36906.6|36926.1|36919.1|36881.1|36874.1|31
1746121800000|2025-05-01 17:50:00|36911.1|36904.1|36916.1|36909.1|36936.1|36929.1|36891.1|36884.1|39
1746122100000|2025-05-01 17:55:00|36913.6|36906.6|36931.1|36924.1|36941.1|36934.1|36903.6|36896.6|22
1746122400000|2025-05-01 18:00:00|36933.6|36926.6|36983.6|36976.6|36991.1|36984.1|36926.1|36919.1|119
1746122700000|2025-05-01 18:05:00|36981.1|36974.1|37003.6|36996.6|37008.6|37001.6|36976.1|36969.1|162
1746123000000|2025-05-01 18:10:00|37001.1|36994.1|37001.1|36994.1|37008.6|37001.6|36991.1|36984.1|98
1746123300000|2025-05-01 18:15:00|36998.6|36991.6|37006.1|36999.1|37018.6|37011.6|36998.6|36991.6|77
1746123600000|2025-05-01 18:20:00|37008.6|37001.6|36998.6|36991.6|37021.1|37014.1|36991.1|36984.1|153
1746123900000|2025-05-01 18:25:00|37001.1|36994.1|37021.1|37014.1|37021.1|37014.1|36986.1|36979.1|97
1746124200000|2025-05-01 18:30:00|37023.6|37016.6|37031.1|37024.1|37033.6|37026.6|37011.1|37004.1|73
1746124500000|2025-05-01 18:35:00|37028.6|37021.6|37026.1|37019.1|37031.1|37024.1|37011.1|37004.1|148
1746124800000|2025-05-01 18:40:00|37028.6|37021.6|37021.1|37014.1|37031.1|37024.1|37011.1|37004.1|70
1746125100000|2025-05-01 18:45:00|37023.6|37016.6|37008.6|37001.6|37048.6|37041.6|37003.6|36996.6|180
1746125400000|2025-05-01 18:50:00|37011.1|37004.1|36986.1|36979.1|37021.1|37014.1|36981.1|36974.1|39
1746125700000|2025-05-01 18:55:00|36983.6|36976.6|36963.6|36956.6|36988.6|36981.6|36961.1|36954.1|101
1746126000000|2025-05-01 19:00:00|36966.1|36959.1|36971.1|36964.1|36976.1|36969.1|36946.1|36939.1|50
1746126300000|2025-05-01 19:05:00|36968.6|36961.6|36958.6|36951.6|36981.1|36974.1|36956.1|36949.1|31
1746126600000|2025-05-01 19:10:00|36956.1|36949.1|36976.1|36969.1|36978.6|36971.6|36933.6|36926.6|23
1746126900000|2025-05-01 19:15:00|36978.6|36971.6|36976.1|36969.1|36981.1|36974.1|36963.6|36956.6|66
1746127200000|2025-05-01 19:20:00|36978.6|36971.6|36993.6|36986.6|37006.1|36999.1|36976.1|36969.1|88
1746127500000|2025-05-01 19:25:00|36991.1|36984.1|37003.6|36996.6|37011.1|37004.1|36986.1|36979.1|43
1746127800000|2025-05-01 19:30:00|37006.1|36999.1|36998.6|36991.6|37011.1|37004.1|36986.1|36979.1|43
1746128100000|2025-05-01 19:35:00|37001.1|36994.1|36976.1|36969.1|37003.6|36996.6|36973.6|36966.6|36
1746128400000|2025-05-01 19:40:00|36973.6|36966.6|36983.6|36976.6|36993.6|36986.6|36966.1|36959.1|50
1746128700000|2025-05-01 19:45:00|36981.1|36974.1|37018.6|37011.6|37028.6|37021.6|36978.6|36971.6|85
1746129000000|2025-05-01 19:50:00|37026.1|37019.1|36941.1|36934.1|37026.1|37019.1|36921.1|36914.1|180
1746129300000|2025-05-01 19:55:00|36946.1|36939.1|36836.1|36829.1|36946.1|36939.1|36811.1|36804.1|371
1746129600000|2025-05-01 20:00:00|36833.6|36826.6|36718.6|36711.6|36888.6|36881.6|36718.6|36711.6|335
1746129900000|2025-05-01 20:05:00|36713.6|36706.6|36711.1|36704.1|36738.6|36731.6|36688.6|36681.6|219
1746130200000|2025-05-01 20:10:00|36708.6|36701.6|36716.1|36709.1|36736.1|36729.1|36693.6|36686.6|49
1746130500000|2025-05-01 20:15:00|36713.6|36706.6|36773.6|36766.6|36778.6|36771.6|36708.6|36701.6|58
1746130800000|2025-05-01 20:20:00|36776.1|36769.1|36788.6|36781.6|36798.6|36791.6|36771.1|36764.1|43
1746131100000|2025-05-01 20:25:00|36791.1|36784.1|36776.1|36769.1|36793.6|36786.6|36756.1|36749.1|46
1746131400000|2025-05-01 20:30:00|36793.6|36786.6|36768.6|36761.6|36816.1|36809.1|36753.6|36746.6|239
1746131700000|2025-05-01 20:35:00|36771.1|36764.1|36758.6|36751.6|36773.6|36766.6|36741.1|36734.1|17
1746132000000|2025-05-01 20:40:00|36761.1|36754.1|36716.1|36709.1|36763.6|36756.6|36713.6|36706.6|32
1746132300000|2025-05-01 20:45:00|36713.6|36706.6|36731.1|36724.1|36741.1|36734.1|36703.6|36696.6|51
1746132600000|2025-05-01 20:50:00|36733.6|36726.6|36733.6|36726.6|36746.1|36739.1|36721.1|36714.1|102
1746132900000|2025-05-01 20:55:00|36731.1|36724.1|36756.1|36749.1|36766.1|36759.1|36718.6|36711.6|62
1746133200000|2025-05-01 21:00:00|36753.6|36746.6|36731.1|36724.1|36761.1|36754.1|36731.1|36724.1|0
1746133500000|2025-05-01 21:05:00|36756.1|36749.1|36726.1|36719.1|36756.1|36749.1|36726.1|36719.1|1
1746133800000|2025-05-01 21:10:00|36734.7|36704.7|36737.2|36707.2|36737.2|36707.2|36734.7|36704.7|17741
1746134100000|2025-05-01 21:15:00|36737.1|36707.1|36751.3|36721.3|36757.1|36727.1|36734.9|36704.9|0
1746134400000|2025-05-01 21:20:00|36757.4|36727.4|36755.9|36725.9|36769.1|36739.1|36751.2|36721.2|0
1746134700000|2025-05-01 21:25:00|36754.7|36724.7|36759.7|36729.7|36770|36740|36752.4|36722.4|0
1746135000000|2025-05-01 21:30:00|36766|36736|36768.3|36738.3|36771.3|36741.3|36765|36735|0
1746135300000|2025-05-01 21:35:00|36768.1|36738.1|36754.8|36724.8|36768.1|36738.1|36750.2|36720.2|0
1746135600000|2025-05-01 21:40:00|36752.7|36722.7|36738.8|36708.8|36752.7|36722.7|36735|36705|0
1746135900000|2025-05-01 21:45:00|36738.6|36708.6|36717.7|36687.7|36743.1|36713.1|36716.4|36686.4|0
1746136200000|2025-05-01 21:50:00|36718.1|36688.1|36723.6|36693.6|36723.6|36693.6|36715.4|36685.4|0
1746136500000|2025-05-01 21:55:00|36719.4|36689.4|36726.4|36696.4|36729.5|36699.5|36718.3|36688.3|0
1746136800000|2025-05-01 22:00:00|36726.3|36696.3|36710.4|36695.4|36735.4|36720.4|36690.4|36675.4|66
1746137100000|2025-05-01 22:05:00|36712.9|36697.9|36722.9|36707.9|36722.9|36707.9|36692.9|36677.9|8
1746137400000|2025-05-01 22:10:00|36725.4|36710.4|36732.9|36717.9|36742.9|36727.9|36720.4|36705.4|10
1746137700000|2025-05-01 22:15:00|36735.4|36720.4|36742.9|36727.9|36752.9|36737.9|36727.9|36712.9|9
1746138000000|2025-05-01 22:20:00|36740.4|36725.4|36732.9|36717.9|36742.9|36727.9|36732.9|36717.9|0
1746138300000|2025-05-01 22:25:00|36735.4|36720.4|36740.4|36725.4|36742.9|36727.9|36730.4|36715.4|3
1746138600000|2025-05-01 22:30:00|36737.9|36722.9|36742.9|36727.9|36742.9|36727.9|36722.9|36707.9|8
1746138900000|2025-05-01 22:35:00|36740.4|36725.4|36737.9|36722.9|36740.4|36725.4|36727.9|36712.9|4
1746139200000|2025-05-01 22:40:00|36740.4|36725.4|36732.9|36717.9|36745.4|36730.4|36722.9|36707.9|1
1746139500000|2025-05-01 22:45:00|36730.4|36715.4|36727.9|36712.9|36732.9|36717.9|36722.9|36707.9|16
1746139800000|2025-05-01 22:50:00|36730.4|36715.4|36737.9|36722.9|36745.4|36730.4|36727.9|36712.9|9
1746140100000|2025-05-01 22:55:00|36740.4|36725.4|36742.9|36727.9|36747.9|36732.9|36735.4|36720.4|4
1746140400000|2025-05-01 23:00:00|36745.4|36730.4|36762.9|36747.9|36762.9|36747.9|36735.4|36720.4|29
1746140700000|2025-05-01 23:05:00|36760.4|36745.4|36757.9|36742.9|36765.4|36750.4|36755.4|36740.4|4
1746141000000|2025-05-01 23:10:00|36755.4|36740.4|36755.4|36740.4|36762.9|36747.9|36752.9|36737.9|2
1746141300000|2025-05-01 23:15:00|36752.9|36737.9|36782.9|36767.9|36782.9|36767.9|36752.9|36737.9|10
1746141600000|2025-05-01 23:20:00|36785.4|36770.4|36800.4|36785.4|36800.4|36785.4|36782.9|36767.9|16
1746141900000|2025-05-01 23:25:00|36795.4|36780.4|36787.9|36772.9|36800.4|36785.4|36780.4|36765.4|12
1746142200000|2025-05-01 23:30:00|36790.4|36775.4|36753.9|36746.9|36797.9|36782.9|36748.9|36741.9|5978
1746142500000|2025-05-01 23:35:00|36756.4|36749.4|36743.9|36736.9|36768.9|36761.9|36743.9|36736.9|79
1746142800000|2025-05-01 23:40:00|36746.4|36739.4|36733.9|36726.9|36756.4|36749.4|36733.9|36726.9|67
1746143100000|2025-05-01 23:45:00|36736.4|36729.4|36658.9|36651.9|36746.4|36739.4|36656.4|36649.4|277
1746143400000|2025-05-01 23:50:00|36661.4|36654.4|36698.9|36691.9|36708.9|36701.9|36643.9|36636.9|102
1746143700000|2025-05-01 23:55:00|36696.4|36689.4|36633.9|36626.9|36698.9|36691.9|36631.4|36624.4|113
1746144000000|2025-05-02 00:00:00|36648.9|36641.9|36746.4|36739.4|36751.4|36744.4|36633.9|36626.9|553
1746144300000|2025-05-02 00:05:00|36748.9|36741.9|36713.9|36706.9|36771.4|36764.4|36696.4|36689.4|234
1746144600000|2025-05-02 00:10:00|36716.4|36709.4|36751.4|36744.4|36768.9|36761.9|36688.9|36681.9|202
1746144900000|2025-05-02 00:15:00|36748.9|36741.9|36833.9|36826.9|36846.4|36839.4|36743.9|36736.9|306
1746145200000|2025-05-02 00:20:00|36831.4|36824.4|36853.9|36846.9|36883.9|36876.9|36806.4|36799.4|265
1746145500000|2025-05-02 00:25:00|36851.4|36844.4|36898.9|36891.9|36911.4|36904.4|36848.9|36841.9|197
1746145800000|2025-05-02 00:30:00|36896.4|36889.4|36903.9|36896.9|36926.4|36919.4|36851.4|36844.4|356
1746146100000|2025-05-02 00:35:00|36906.4|36899.4|36856.4|36849.4|36911.4|36904.4|36828.9|36821.9|122
1746146400000|2025-05-02 00:40:00|36853.9|36846.9|36918.9|36911.9|36923.9|36916.9|36853.9|36846.9|86
1746146700000|2025-05-02 00:45:00|36921.4|36914.4|36978.9|36971.9|36991.4|36984.4|36918.9|36911.9|193
1746147000000|2025-05-02 00:50:00|36981.4|36974.4|36948.9|36941.9|36993.9|36986.9|36943.9|36936.9|171
1746147300000|2025-05-02 00:55:00|36951.4|36944.4|36948.9|36941.9|36968.9|36961.9|36941.4|36934.4|229
1746147600000|2025-05-02 01:00:00|36951.4|36944.4|36901.4|36894.4|36961.4|36954.4|36896.4|36889.4|177
1746147900000|2025-05-02 01:05:00|36903.9|36896.9|36888.9|36881.9|36918.9|36911.9|36873.9|36866.9|117
1746148200000|2025-05-02 01:10:00|36891.4|36884.4|36818.9|36811.9|36893.9|36886.9|36806.4|36799.4|253
1746148500000|2025-05-02 01:15:00|36821.4|36814.4|36871.4|36864.4|36873.9|36866.9|36806.4|36799.4|98
1746148800000|2025-05-02 01:20:00|36873.9|36866.9|36906.4|36899.4|36923.9|36916.9|36868.9|36861.9|94
1746149100000|2025-05-02 01:25:00|36908.9|36901.9|36848.9|36841.9|36908.9|36901.9|36843.9|36836.9|66
1746149400000|2025-05-02 01:30:00|36851.4|36844.4|36853.9|36846.9|36873.9|36866.9|36841.4|36834.4|97
1746149700000|2025-05-02 01:35:00|36856.4|36849.4|36828.9|36821.9|36863.9|36856.9|36811.4|36804.4|136
1746150000000|2025-05-02 01:40:00|36826.4|36819.4|36756.4|36749.4|36833.9|36826.9|36756.4|36749.4|229
1746150300000|2025-05-02 01:45:00|36758.9|36751.9|36706.4|36699.4|36758.9|36751.9|36701.4|36694.4|159
1746150600000|2025-05-02 01:50:00|36703.9|36696.9|36753.9|36746.9|36763.9|36756.9|36701.4|36694.4|288
1746150900000|2025-05-02 01:55:00|36756.4|36749.4|36696.2|36689.2|36781.4|36774.4|36688.7|36681.7|152
1746151200000|2025-05-02 02:00:00|36693.7|36686.7|36668.7|36661.7|36708.7|36701.7|36648.7|36641.7|264
1746151500000|2025-05-02 02:05:00|36671.2|36664.2|36648.7|36641.7|36691.2|36684.2|36638.7|36631.7|114
1746151800000|2025-05-02 02:10:00|36646.2|36639.2|36646.2|36639.2|36658.7|36651.7|36633.7|36626.7|54
1746152100000|2025-05-02 02:15:00|36648.7|36641.7|36673.7|36666.7|36696.2|36689.2|36638.7|36631.7|103
1746152400000|2025-05-02 02:20:00|36671.2|36664.2|36691.2|36684.2|36696.2|36689.2|36646.2|36639.2|75
1746152700000|2025-05-02 02:25:00|36693.7|36686.7|36718.7|36711.7|36723.7|36716.7|36673.7|36666.7|154
1746153000000|2025-05-02 02:30:00|36721.2|36714.2|36721.2|36714.2|36726.2|36719.2|36711.2|36704.2|78
1746153300000|2025-05-02 02:35:00|36718.7|36711.7|36728.7|36721.7|36746.2|36739.2|36716.2|36709.2|52
1746153600000|2025-05-02 02:40:00|36726.2|36719.2|36738.7|36731.7|36743.7|36736.7|36723.7|36716.7|41
1746153900000|2025-05-02 02:45:00|36736.2|36729.2|36731.2|36724.2|36743.7|36736.7|36726.2|36719.2|39
1746154200000|2025-05-02 02:50:00|36728.7|36721.7|36711.2|36704.2|36728.7|36721.7|36708.7|36701.7|63
1746154500000|2025-05-02 02:55:00|36708.7|36701.7|36698.7|36691.7|36711.2|36704.2|36693.7|36686.7|58
1746154800000|2025-05-02 03:00:00|36696.2|36689.2|36691.2|36684.2|36706.2|36699.2|36683.7|36676.7|89
1746155100000|2025-05-02 03:05:00|36688.7|36681.7|36676.2|36669.2|36693.7|36686.7|36673.7|36666.7|30
1746155400000|2025-05-02 03:10:00|36678.7|36671.7|36696.2|36689.2|36698.7|36691.7|36676.2|36669.2|39
1746155700000|2025-05-02 03:15:00|36693.7|36686.7|36706.2|36699.2|36708.7|36701.7|36681.2|36674.2|32
1746156000000|2025-05-02 03:20:00|36708.7|36701.7|36706.2|36699.2|36716.2|36709.2|36701.2|36694.2|31
1746156300000|2025-05-02 03:25:00|36708.7|36701.7|36701.2|36694.2|36721.2|36714.2|36701.2|36694.2|24
1746156600000|2025-05-02 03:30:00|36696.2|36689.2|36676.2|36669.2|36723.7|36716.7|36671.2|36664.2|93
1746156900000|2025-05-02 03:35:00|36678.7|36671.7|36666.2|36659.2|36678.7|36671.7|36646.2|36639.2|59
1746157200000|2025-05-02 03:40:00|36668.7|36661.7|36708.7|36701.7|36723.7|36716.7|36668.7|36661.7|69
1746157500000|2025-05-02 03:45:00|36706.2|36699.2|36728.7|36721.7|36733.7|36726.7|36686.2|36679.2|52
1746157800000|2025-05-02 03:50:00|36731.2|36724.2|36756.2|36749.2|36771.2|36764.2|36726.2|36719.2|65
1746158100000|2025-05-02 03:55:00|36758.7|36751.7|36771.2|36764.2|36781.2|36774.2|36756.2|36749.2|34
1746158400000|2025-05-02 04:00:00|36768.7|36761.7|36798.7|36791.7|36836.2|36829.2|36736.2|36729.2|767
1746158700000|2025-05-02 04:05:00|36801.2|36794.2|36826.2|36819.2|36836.2|36829.2|36778.7|36771.7|65
1746159000000|2025-05-02 04:10:00|36823.7|36816.7|36851.2|36844.2|36858.7|36851.7|36823.7|36816.7|92
1746159300000|2025-05-02 04:15:00|36856.2|36849.2|36866.2|36859.2|36878.7|36871.7|36851.2|36844.2|114
1746159600000|2025-05-02 04:20:00|36868.7|36861.7|36821.2|36814.2|36868.7|36861.7|36816.2|36809.2|162
1746159900000|2025-05-02 04:25:00|36823.7|36816.7|36843.7|36836.7|36851.2|36844.2|36821.2|36814.2|49
1746160200000|2025-05-02 04:30:00|36846.2|36839.2|36851.2|36844.2|36868.7|36861.7|36836.2|36829.2|33
1746160500000|2025-05-02 04:35:00|36848.7|36841.7|36888.7|36881.7|36888.7|36881.7|36838.7|36831.7|89
1746160800000|2025-05-02 04:40:00|36891.2|36884.2|36896.2|36889.2|36896.2|36889.2|36871.2|36864.2|177
1746161100000|2025-05-02 04:45:00|36898.7|36891.7|36911.2|36904.2|36916.2|36909.2|36881.2|36874.2|97
1746161400000|2025-05-02 04:50:00|36908.7|36901.7|36891.2|36884.2|36916.2|36909.2|36886.2|36879.2|60
1746161700000|2025-05-02 04:55:00|36888.7|36881.7|36916.2|36909.2|36916.2|36909.2|36886.2|36879.2|85
1746162000000|2025-05-02 05:00:00|36918.7|36911.7|36911.2|36904.2|36921.2|36914.2|36906.2|36899.2|129
1746162300000|2025-05-02 05:05:00|36913.7|36906.7|36873.7|36866.7|36913.7|36906.7|36873.7|36866.7|208
1746162600000|2025-05-02 05:10:00|36876.2|36869.2|36906.2|36899.2|36906.2|36899.2|36873.7|36866.7|71
1746162900000|2025-05-02 05:15:00|36901.2|36894.2|36901.2|36894.2|36906.2|36899.2|36893.7|36886.7|138
1746163200000|2025-05-02 05:20:00|36898.7|36891.7|36898.7|36891.7|36911.2|36904.2|36893.7|36886.7|85
1746163500000|2025-05-02 05:25:00|36896.2|36889.2|36876.2|36869.2|36896.2|36889.2|36836.2|36829.2|175
1746163800000|2025-05-02 05:30:00|36881.2|36874.2|36906.2|36899.2|36908.7|36901.7|36881.2|36874.2|81
1746164100000|2025-05-02 05:35:00|36903.7|36896.7|36883.7|36876.7|36911.2|36904.2|36881.2|36874.2|41
1746164400000|2025-05-02 05:40:00|36886.2|36879.2|36893.7|36886.7|36901.2|36894.2|36873.7|36866.7|90
1746164700000|2025-05-02 05:45:00|36896.2|36889.2|36906.2|36899.2|36931.2|36924.2|36896.2|36889.2|171
1746165000000|2025-05-02 05:50:00|36903.7|36896.7|36886.2|36879.2|36903.7|36896.7|36871.2|36864.2|70
1746165300000|2025-05-02 05:55:00|36888.7|36881.7|36901.2|36894.2|36911.2|36904.2|36886.2|36879.2|65
1746165600000|2025-05-02 06:00:00|36898.7|36891.7|36811.2|36804.2|36898.7|36891.7|36811.2|36804.2|203
1746165900000|2025-05-02 06:05:00|36808.7|36801.7|36846.2|36839.2|36856.2|36849.2|36801.2|36794.2|141
1746166200000|2025-05-02 06:10:00|36843.7|36836.7|36851.2|36844.2|36876.2|36869.2|36841.2|36834.2|126
1746166500000|2025-05-02 06:15:00|36853.7|36846.7|36796.2|36789.2|36856.2|36849.2|36796.2|36789.2|126
1746166800000|2025-05-02 06:20:00|36798.7|36791.7|36803.7|36796.7|36811.2|36804.2|36793.7|36786.7|131
1746167100000|2025-05-02 06:25:00|36806.2|36799.2|36818.7|36811.7|36823.7|36816.7|36798.7|36791.7|382
1746167400000|2025-05-02 06:30:00|36821.2|36814.2|36811.2|36804.2|36838.7|36831.7|36811.2|36804.2|340
1746167700000|2025-05-02 06:35:00|36813.7|36806.7|36811.2|36804.2|36821.2|36814.2|36798.7|36791.7|137
1746168000000|2025-05-02 06:40:00|36813.7|36806.7|36798.7|36791.7|36816.2|36809.2|36791.2|36784.2|244
1746168300000|2025-05-02 06:45:00|36796.2|36789.2|36793.7|36786.7|36806.2|36799.2|36791.2|36784.2|99
1746168600000|2025-05-02 06:50:00|36796.2|36789.2|36816.2|36809.2|36818.7|36811.7|36793.7|36786.7|24
1746168900000|2025-05-02 06:55:00|36813.7|36806.7|36823.7|36816.7|36823.7|36816.7|36811.2|36804.2|61
1746169200000|2025-05-02 07:00:00|36818.7|36811.7|36823.7|36816.7|36846.2|36839.2|36811.2|36804.2|217
1746169500000|2025-05-02 07:05:00|36821.2|36814.2|36818.7|36811.7|36826.2|36819.2|36806.2|36799.2|124
1746169800000|2025-05-02 07:10:00|36816.2|36809.2|36843.7|36836.7|36846.2|36839.2|36783.7|36776.7|333
1746170100000|2025-05-02 07:15:00|36846.2|36839.2|36853.7|36846.7|36858.7|36851.7|36831.2|36824.2|133
1746170400000|2025-05-02 07:20:00|36856.2|36849.2|36868.7|36861.7|36881.2|36874.2|36853.7|36846.7|152
1746170700000|2025-05-02 07:25:00|36871.2|36864.2|36886.2|36879.2|36898.7|36891.7|36868.7|36861.7|186
1746171000000|2025-05-02 07:30:00|36883.7|36876.7|36856.2|36849.2|36886.2|36879.2|36851.2|36844.2|49
1746171300000|2025-05-02 07:35:00|36858.7|36851.7|36866.2|36859.2|36868.7|36861.7|36846.2|36839.2|35
1746171600000|2025-05-02 07:40:00|36863.7|36856.7|36843.7|36836.7|36863.7|36856.7|36831.2|36824.2|13
1746171900000|2025-05-02 07:45:00|36846.2|36839.2|36863.7|36856.7|36871.2|36864.2|36843.7|36836.7|28
1746172200000|2025-05-02 07:50:00|36866.2|36859.2|36871.2|36864.2|36881.2|36874.2|36863.7|36856.7|141
1746172500000|2025-05-02 07:55:00|36876.2|36869.2|36838.7|36831.7|36876.2|36869.2|36831.2|36824.2|56
1746172800000|2025-05-02 08:00:00|36836.2|36829.2|36783.7|36776.7|36858.7|36851.7|36781.2|36774.2|175
1746173100000|2025-05-02 08:05:00|36781.2|36774.2|36811.2|36804.2|36816.2|36809.2|36771.2|36764.2|58
1746173400000|2025-05-02 08:10:00|36808.7|36801.7|36821.2|36814.2|36826.2|36819.2|36806.2|36799.2|43
1746173700000|2025-05-02 08:15:00|36823.7|36816.7|36821.2|36814.2|36841.2|36834.2|36818.7|36811.7|59
1746174000000|2025-05-02 08:20:00|36818.7|36811.7|36791.2|36784.2|36821.2|36814.2|36776.2|36769.2|86
1746174300000|2025-05-02 08:25:00|36788.7|36781.7|36763.7|36756.7|36796.2|36789.2|36761.2|36754.2|82
1746174600000|2025-05-02 08:30:00|36761.2|36754.2|36768.7|36761.7|36786.2|36779.2|36746.2|36739.2|48
1746174900000|2025-05-02 08:35:00|36766.2|36759.2|36786.2|36779.2|36791.2|36784.2|36758.7|36751.7|18
1746175200000|2025-05-02 08:40:00|36783.7|36776.7|36753.7|36746.7|36788.7|36781.7|36748.7|36741.7|15
1746175500000|2025-05-02 08:45:00|36751.2|36744.2|36731.2|36724.2|36763.7|36756.7|36731.2|36724.2|62
1746175800000|2025-05-02 08:50:00|36728.7|36721.7|36721.2|36714.2|36733.7|36726.7|36706.2|36699.2|160
1746176100000|2025-05-02 08:55:00|36718.7|36711.7|36681.2|36674.2|36721.2|36714.2|36673.7|36666.7|49
1746176400000|2025-05-02 09:00:00|36678.7|36671.7|36663.7|36656.7|36701.2|36694.2|36663.7|36656.7|343
1746176700000|2025-05-02 09:05:00|36666.2|36659.2|36716.2|36709.2|36716.2|36709.2|36663.7|36656.7|84
1746177000000|2025-05-02 09:10:00|36718.7|36711.7|36716.2|36709.2|36721.2|36714.2|36703.7|36696.7|11
1746177300000|2025-05-02 09:15:00|36718.7|36711.7|36726.2|36719.2|36726.2|36719.2|36716.2|36709.2|20
1746177600000|2025-05-02 09:20:00|36721.2|36714.2|36711.2|36704.2|36726.2|36719.2|36691.2|36684.2|38
1746177900000|2025-05-02 09:25:00|36708.7|36701.7|36701.2|36694.2|36716.2|36709.2|36701.2|36694.2|28
1746178200000|2025-05-02 09:30:00|36696.2|36689.2|36681.2|36674.2|36696.2|36689.2|36668.7|36661.7|32
1746178500000|2025-05-02 09:35:00|36678.7|36671.7|36671.2|36664.2|36696.2|36689.2|36666.2|36659.2|21
1746178800000|2025-05-02 09:40:00|36668.7|36661.7|36663.7|36656.7|36683.7|36676.7|36663.7|36656.7|44
1746179100000|2025-05-02 09:45:00|36666.2|36659.2|36688.7|36681.7|36696.2|36689.2|36653.7|36646.7|27
1746179400000|2025-05-02 09:50:00|36691.2|36684.2|36681.2|36674.2|36693.7|36686.7|36671.2|36664.2|14
1746179700000|2025-05-02 09:55:00|36678.7|36671.7|36706.2|36699.2|36713.7|36706.7|36678.7|36671.7|32
1746180000000|2025-05-02 10:00:00|36708.7|36701.7|36696.2|36689.2|36718.7|36711.7|36691.2|36684.2|16
1746180300000|2025-05-02 10:05:00|36693.7|36686.7|36703.7|36696.7|36713.7|36706.7|36686.2|36679.2|23
1746180600000|2025-05-02 10:10:00|36706.2|36699.2|36721.2|36714.2|36721.2|36714.2|36696.2|36689.2|16
1746180900000|2025-05-02 10:15:00|36718.7|36711.7|36731.2|36724.2|36731.2|36724.2|36713.7|36706.7|3
1746181200000|2025-05-02 10:20:00|36726.2|36719.2|36731.2|36724.2|36736.2|36729.2|36721.2|36714.2|92
1746181500000|2025-05-02 10:25:00|36728.7|36721.7|36756.2|36749.2|36756.2|36749.2|36728.7|36721.7|33
1746181800000|2025-05-02 10:30:00|36753.7|36746.7|36748.7|36741.7|36761.2|36754.2|36748.7|36741.7|25
1746182100000|2025-05-02 10:35:00|36751.2|36744.2|36711.2|36704.2|36751.2|36744.2|36711.2|36704.2|15
1746182400000|2025-05-02 10:40:00|36713.7|36706.7|36723.7|36716.7|36726.2|36719.2|36711.2|36704.2|43
1746182700000|2025-05-02 10:45:00|36721.2|36714.2|36746.2|36739.2|36756.2|36749.2|36721.2|36714.2|25
1746183000000|2025-05-02 10:50:00|36743.7|36736.7|36736.2|36729.2|36753.7|36746.7|36723.7|36716.7|212
1746183300000|2025-05-02 10:55:00|36738.7|36731.7|36736.2|36729.2|36751.2|36744.2|36736.2|36729.2|22
1746183600000|2025-05-02 11:00:00|36738.7|36731.7|36741.2|36734.2|36741.2|36734.2|36716.2|36709.2|12
1746183900000|2025-05-02 11:05:00|36738.7|36731.7|36721.2|36714.2|36743.7|36736.7|36713.7|36706.7|8
1746184200000|2025-05-02 11:10:00|36718.7|36711.7|36721.2|36714.2|36733.7|36726.7|36711.2|36704.2|14
1746184500000|2025-05-02 11:15:00|36723.7|36716.7|36728.7|36721.7|36741.2|36734.2|36723.7|36716.7|5
1746184800000|2025-05-02 11:20:00|36731.2|36724.2|36701.2|36694.2|36736.2|36729.2|36696.2|36689.2|10
1746185100000|2025-05-02 11:25:00|36698.7|36691.7|36696.2|36689.2|36706.2|36699.2|36691.2|36684.2|7
1746185400000|2025-05-02 11:30:00|36693.7|36686.7|36681.2|36674.2|36698.7|36691.7|36673.7|36666.7|40
1746185700000|2025-05-02 11:35:00|36683.7|36676.7|36686.2|36679.2|36688.7|36681.7|36656.2|36649.2|40
1746186000000|2025-05-02 11:40:00|36683.7|36676.7|36701.2|36694.2|36706.2|36699.2|36683.7|36676.7|22
1746186300000|2025-05-02 11:45:00|36703.7|36696.7|36701.2|36694.2|36711.2|36704.2|36696.2|36689.2|43
1746186600000|2025-05-02 11:50:00|36696.2|36689.2|36696.2|36689.2|36713.7|36706.7|36696.2|36689.2|18
1746186900000|2025-05-02 11:55:00|36698.7|36691.7|36701.2|36694.2|36711.2|36704.2|36691.2|36684.2|24
1746187200000|2025-05-02 12:00:00|36698.7|36691.7|36696.2|36689.2|36706.2|36699.2|36686.2|36679.2|41
1746187500000|2025-05-02 12:05:00|36693.7|36686.7|36696.2|36689.2|36716.2|36709.2|36688.7|36681.7|28
1746187800000|2025-05-02 12:10:00|36698.7|36691.7|36681.2|36674.2|36698.7|36691.7|36676.2|36669.2|120
1746188100000|2025-05-02 12:15:00|36676.2|36669.2|36668.7|36661.7|36681.2|36674.2|36663.7|36656.7|58
1746188400000|2025-05-02 12:20:00|36671.2|36664.2|36678.7|36671.7|36683.7|36676.7|36666.2|36659.2|91
1746188700000|2025-05-02 12:25:00|36676.2|36669.2|36678.7|36671.7|36686.2|36679.2|36666.2|36659.2|242
1746189000000|2025-05-02 12:30:00|36778.7|36771.7|36801.2|36794.2|36858.7|36851.7|36708.7|36701.7|788
1746189300000|2025-05-02 12:35:00|36796.2|36789.2|36838.7|36831.7|36866.2|36859.2|36796.2|36789.2|218
1746189600000|2025-05-02 12:40:00|36836.2|36829.2|36801.2|36794.2|36846.2|36839.2|36781.2|36774.2|172
1746189900000|2025-05-02 12:45:00|36803.7|36796.7|36856.2|36849.2|36863.7|36856.7|36798.7|36791.7|60
1746190200000|2025-05-02 12:50:00|36858.7|36851.7|36878.7|36871.7|36881.2|36874.2|36833.7|36826.7|49
1746190500000|2025-05-02 12:55:00|36876.2|36869.2|36906.2|36899.2|36921.2|36914.2|36876.2|36869.2|192
1746190800000|2025-05-02 13:00:00|36911.2|36904.2|36898.7|36891.7|36911.2|36904.2|36871.2|36864.2|150
1746191100000|2025-05-02 13:05:00|36896.2|36889.2|36896.2|36889.2|36901.2|36894.2|36876.2|36869.2|32
1746191400000|2025-05-02 13:10:00|36893.7|36886.7|36891.2|36884.2|36911.2|36904.2|36881.2|36874.2|66
1746191700000|2025-05-02 13:15:00|36888.7|36881.7|36851.2|36844.2|36891.2|36884.2|36848.7|36841.7|76
1746192000000|2025-05-02 13:20:00|36848.7|36841.7|36831.2|36824.2|36851.2|36844.2|36826.2|36819.2|32
1746192300000|2025-05-02 13:25:00|36833.7|36826.7|36851.2|36844.2|36856.2|36849.2|36806.2|36799.2|99
1746192600000|2025-05-02 13:30:00|36853.7|36846.7|36833.7|36826.7|36881.2|36874.2|36821.2|36814.2|275
1746192900000|2025-05-02 13:35:00|36836.2|36829.2|36798.7|36791.7|36841.2|36834.2|36766.2|36759.2|137
1746193200000|2025-05-02 13:40:00|36801.2|36794.2|36793.7|36786.7|36818.7|36811.7|36763.7|36756.7|94
1746193500000|2025-05-02 13:45:00|36796.2|36789.2|36713.7|36706.7|36816.2|36809.2|36713.7|36706.7|198
1746193800000|2025-05-02 13:50:00|36716.2|36709.2|36738.7|36731.7|36746.2|36739.2|36668.7|36661.7|331
1746194100000|2025-05-02 13:55:00|36743.7|36736.7|36751.2|36744.2|36778.7|36771.7|36731.2|36724.2|69
1746194400000|2025-05-02 14:00:00|36753.7|36746.7|36786.2|36779.2|36801.2|36794.2|36733.7|36726.7|118
1746194700000|2025-05-02 14:05:00|36791.2|36784.2|36836.2|36829.2|36841.2|36834.2|36786.2|36779.2|102
1746195000000|2025-05-02 14:10:00|36833.7|36826.7|36846.2|36839.2|36851.2|36844.2|36813.7|36806.7|105
1746195300000|2025-05-02 14:15:00|36848.7|36841.7|36851.2|36844.2|36871.2|36864.2|36836.2|36829.2|158
1746195600000|2025-05-02 14:20:00|36853.7|36846.7|36876.2|36869.2|36878.7|36871.7|36826.2|36819.2|89
1746195900000|2025-05-02 14:25:00|36873.7|36866.7|36906.2|36899.2|36911.2|36904.2|36871.2|36864.2|105
1746196200000|2025-05-02 14:30:00|36903.7|36896.7|36896.2|36889.2|36906.2|36899.2|36858.7|36851.7|116
1746196500000|2025-05-02 14:35:00|36898.7|36891.7|36881.2|36874.2|36898.7|36891.7|36861.2|36854.2|90
1746196800000|2025-05-02 14:40:00|36886.2|36879.2|36891.2|36884.2|36898.7|36891.7|36851.2|36844.2|123
1746197100000|2025-05-02 14:45:00|36893.7|36886.7|36928.7|36921.7|36943.7|36936.7|36888.7|36881.7|163
1746197400000|2025-05-02 14:50:00|36923.7|36916.7|36936.2|36929.2|36951.2|36944.2|36911.2|36904.2|55
1746197700000|2025-05-02 14:55:00|36938.7|36931.7|36948.7|36941.7|36956.2|36949.2|36921.2|36914.2|48
1746198000000|2025-05-02 15:00:00|36951.2|36944.2|36971.2|36964.2|36976.2|36969.2|36946.2|36939.2|120
1746198300000|2025-05-02 15:05:00|36966.2|36959.2|36968.7|36961.7|36996.2|36989.2|36963.7|36956.7|142
1746198600000|2025-05-02 15:10:00|36971.2|36964.2|36963.7|36956.7|36981.2|36974.2|36946.2|36939.2|118
1746198900000|2025-05-02 15:15:00|36966.2|36959.2|36966.2|36959.2|36978.7|36971.7|36953.7|36946.7|147
1746199200000|2025-05-02 15:20:00|36963.7|36956.7|36956.2|36949.2|36968.7|36961.7|36926.2|36919.2|156
1746199500000|2025-05-02 15:25:00|36953.7|36946.7|36911.2|36904.2|36956.2|36949.2|36901.2|36894.2|52
1746199800000|2025-05-02 15:30:00|36913.7|36906.7|36936.2|36929.2|36936.2|36929.2|36898.7|36891.7|302
1746200100000|2025-05-02 15:35:00|36931.2|36924.2|36953.7|36946.7|36953.7|36946.7|36913.7|36906.7|47
1746200400000|2025-05-02 15:40:00|36956.2|36949.2|36933.7|36926.7|36958.7|36951.7|36931.2|36924.2|165
1746200700000|2025-05-02 15:45:00|36936.2|36929.2|36966.2|36959.2|36973.7|36966.7|36936.2|36929.2|128
1746201000000|2025-05-02 15:50:00|36963.7|36956.7|36946.2|36939.2|36971.2|36964.2|36928.7|36921.7|115
1746201300000|2025-05-02 15:55:00|36948.7|36941.7|36946.2|36939.2|36971.2|36964.2|36941.2|36934.2|72
1746201600000|2025-05-02 16:00:00|36948.7|36941.7|37048.7|37041.7|37071.2|37064.2|36933.7|36926.7|872
1746201900000|2025-05-02 16:05:00|37051.2|37044.2|37056.2|37049.2|37091.2|37084.2|37046.2|37039.2|718
1746202200000|2025-05-02 16:10:00|37053.7|37046.7|37053.7|37046.7|37061.2|37054.2|37021.2|37014.2|86
1746202500000|2025-05-02 16:15:00|37051.2|37044.2|37048.7|37041.7|37056.2|37049.2|37026.2|37019.2|67
1746202800000|2025-05-02 16:20:00|37051.2|37044.2|37018.7|37011.7|37051.2|37044.2|37013.7|37006.7|43
1746203100000|2025-05-02 16:25:00|37016.2|37009.2|37006.2|36999.2|37028.7|37021.7|37001.2|36994.2|43
1746203400000|2025-05-02 16:30:00|37008.7|37001.7|37016.2|37009.2|37036.2|37029.2|37001.2|36994.2|107
1746203700000|2025-05-02 16:35:00|37013.7|37006.7|37048.7|37041.7|37056.2|37049.2|37013.7|37006.7|34
1746204000000|2025-05-02 16:40:00|37051.2|37044.2|37043.7|37036.7|37051.2|37044.2|37023.7|37016.7|63
1746204300000|2025-05-02 16:45:00|37041.2|37034.2|37036.2|37029.2|37048.7|37041.7|37033.7|37026.7|35
1746204600000|2025-05-02 16:50:00|37031.2|37024.2|37041.2|37034.2|37041.2|37034.2|37016.2|37009.2|165
1746204900000|2025-05-02 16:55:00|37038.7|37031.7|37021.2|37014.2|37046.2|37039.2|37016.2|37009.2|56
1746205200000|2025-05-02 17:00:00|37023.7|37016.7|36986.2|36979.2|37026.2|37019.2|36986.2|36979.2|167
1746205500000|2025-05-02 17:05:00|36988.7|36981.7|36966.2|36959.2|36991.2|36984.2|36963.7|36956.7|118
1746205800000|2025-05-02 17:10:00|36963.7|36956.7|36971.2|36964.2|36971.2|36964.2|36943.7|36936.7|30
1746206100000|2025-05-02 17:15:00|36973.7|36966.7|36966.2|36959.2|36976.2|36969.2|36956.2|36949.2|24
1746206400000|2025-05-02 17:20:00|36968.7|36961.7|36956.2|36949.2|36991.2|36984.2|36951.2|36944.2|136
1746206700000|2025-05-02 17:25:00|36958.7|36951.7|36971.2|36964.2|36978.7|36971.7|36941.2|36934.2|11
1746207000000|2025-05-02 17:30:00|36973.7|36966.7|36991.2|36984.2|36996.2|36989.2|36971.2|36964.2|40
1746207300000|2025-05-02 17:35:00|36988.7|36981.7|37021.2|37014.2|37026.2|37019.2|36988.7|36981.7|67
1746207600000|2025-05-02 17:40:00|37016.2|37009.2|37051.2|37044.2|37056.2|37049.2|37011.2|37004.2|124
1746207900000|2025-05-02 17:45:00|37056.2|37049.2|37051.2|37044.2|37073.7|37066.7|37046.2|37039.2|102
1746208200000|2025-05-02 17:50:00|37053.7|37046.7|37043.7|37036.7|37061.2|37054.2|37033.7|37026.7|150
1746208500000|2025-05-02 17:55:00|37041.2|37034.2|37028.7|37021.7|37046.2|37039.2|37021.2|37014.2|49
1746208800000|2025-05-02 18:00:00|37026.2|37019.2|37046.2|37039.2|37046.2|37039.2|37023.7|37016.7|21
1746209100000|2025-05-02 18:05:00|37043.7|37036.7|37056.2|37049.2|37056.2|37049.2|37041.2|37034.2|9
1746209400000|2025-05-02 18:10:00|37051.2|37044.2|37076.2|37069.2|37076.2|37069.2|37046.2|37039.2|83
1746209700000|2025-05-02 18:15:00|37073.7|37066.7|37078.7|37071.7|37091.2|37084.2|37066.2|37059.2|43
1746210000000|2025-05-02 18:20:00|37081.2|37074.2|37101.2|37094.2|37106.2|37099.2|37076.2|37069.2|312
1746210300000|2025-05-02 18:25:00|37096.2|37089.2|37106.2|37099.2|37111.2|37104.2|37093.7|37086.7|142
1746210600000|2025-05-02 18:30:00|37103.7|37096.7|37101.2|37094.2|37106.2|37099.2|37091.2|37084.2|50
1746210900000|2025-05-02 18:35:00|37098.7|37091.7|37126.2|37119.2|37138.7|37131.7|37093.7|37086.7|80
1746211200000|2025-05-02 18:40:00|37123.7|37116.7|37146.2|37139.2|37151.2|37144.2|37121.2|37114.2|37
1746211500000|2025-05-02 18:45:00|37148.7|37141.7|37086.2|37079.2|37151.2|37144.2|37083.7|37076.7|45
1746211800000|2025-05-02 18:50:00|37088.7|37081.7|37111.2|37104.2|37111.2|37104.2|37073.7|37066.7|69
1746212100000|2025-05-02 18:55:00|37108.7|37101.7|37106.2|37099.2|37118.7|37111.7|37093.7|37086.7|57
1746212400000|2025-05-02 19:00:00|37103.7|37096.7|37076.2|37069.2|37106.2|37099.2|37076.2|37069.2|93
1746212700000|2025-05-02 19:05:00|37078.7|37071.7|37106.2|37099.2|37113.7|37106.7|37063.7|37056.7|74
1746213000000|2025-05-02 19:10:00|37108.7|37101.7|37088.7|37081.7|37111.2|37104.2|37078.7|37071.7|72
1746213300000|2025-05-02 19:15:00|37086.2|37079.2|37138.7|37131.7|37141.2|37134.2|37086.2|37079.2|192
1746213600000|2025-05-02 19:20:00|37141.2|37134.2|37161.2|37154.2|37166.2|37159.2|37136.2|37129.2|186
1746213900000|2025-05-02 19:25:00|37158.7|37151.7|37166.2|37159.2|37171.2|37164.2|37156.2|37149.2|57
1746214200000|2025-05-02 19:30:00|37168.7|37161.7|37151.2|37144.2|37171.2|37164.2|37133.7|37126.7|104
1746214500000|2025-05-02 19:35:00|37148.7|37141.7|37171.2|37164.2|37173.7|37166.7|37136.2|37129.2|75
1746214800000|2025-05-02 19:40:00|37168.7|37161.7|37171.2|37164.2|37176.2|37169.2|37166.2|37159.2|72
1746215100000|2025-05-02 19:45:00|37168.7|37161.7|37141.2|37134.2|37168.7|37161.7|37131.2|37124.2|179
1746215400000|2025-05-02 19:50:00|37153.7|37146.7|37176.2|37169.2|37201.2|37194.2|37136.2|37129.2|174
1746215700000|2025-05-02 19:55:00|37173.7|37166.7|37181.2|37174.2|37208.7|37201.7|37151.2|37144.2|446
1746216000000|2025-05-02 20:00:00|37183.7|37176.7|37206.2|37199.2|37206.2|37199.2|37181.2|37174.2|104
1746216300000|2025-05-02 20:05:00|37208.7|37201.7|37211.2|37204.2|37223.7|37216.7|37206.2|37199.2|98
1746216600000|2025-05-02 20:10:00|37213.7|37206.7|37203.7|37196.7|37213.7|37206.7|37191.2|37184.2|62
1746216900000|2025-05-02 20:15:00|37201.2|37194.2|37186.2|37179.2|37203.7|37196.7|37186.2|37179.2|23
1746217200000|2025-05-02 20:20:00|37183.7|37176.7|37206.2|37199.2|37208.7|37201.7|37181.2|37174.2|3
1746217500000|2025-05-02 20:25:00|37208.7|37201.7|37198.7|37191.7|37213.7|37206.7|37196.2|37189.2|39
1746217800000|2025-05-02 20:30:00|37196.2|37189.2|37191.2|37184.2|37201.2|37194.2|37186.2|37179.2|10
1746218100000|2025-05-02 20:35:00|37193.7|37186.7|37191.2|37184.2|37193.7|37186.7|37181.2|37174.2|5
1746218400000|2025-05-02 20:40:00|37188.7|37181.7|37191.2|37184.2|37191.2|37184.2|37178.7|37171.7|13
1746218700000|2025-05-02 20:45:00|37193.7|37186.7|37196.2|37189.2|37198.7|37191.7|37188.7|37181.7|2
1746219000000|2025-05-02 20:50:00|37193.7|37186.7|37201.2|37194.2|37203.7|37196.7|37193.7|37186.7|26
1746219300000|2025-05-02 20:55:00|37196.2|37189.2|37193.7|37186.7|37206.2|37199.2|37186.2|37179.2|27
1746396000000|2025-05-04 22:00:00|37167.7|37152.7|37142.7|37127.7|37167.7|37152.7|37095.2|37080.2|21
1746396300000|2025-05-04 22:05:00|37140.2|37125.2|37145.2|37130.2|37175.2|37160.2|37107.7|37092.7|11
1746396600000|2025-05-04 22:10:00|37142.7|37127.7|37137.7|37122.7|37145.2|37130.2|37127.7|37112.7|7
1746396900000|2025-05-04 22:15:00|37135.2|37120.2|37132.7|37117.7|37137.7|37122.7|37127.7|37112.7|2
1746397200000|2025-05-04 22:20:00|37135.2|37120.2|37142.7|37127.7|37142.7|37127.7|37132.7|37117.7|2
1746397500000|2025-05-04 22:25:00|37145.2|37130.2|37122.7|37107.7|37147.7|37132.7|37112.7|37097.7|0
1746397800000|2025-05-04 22:30:00|37120.2|37105.2|37132.7|37117.7|37140.2|37125.2|37120.2|37105.2|2
1746398100000|2025-05-04 22:35:00|37135.2|37120.2|37117.7|37102.7|37137.7|37122.7|37117.7|37102.7|16
1746398400000|2025-05-04 22:40:00|37115.2|37100.2|37102.7|37087.7|37122.7|37107.7|37102.7|37087.7|0
1746398700000|2025-05-04 22:45:00|37105.2|37090.2|37107.7|37092.7|37107.7|37092.7|37092.7|37077.7|7
1746399000000|2025-05-04 22:50:00|37102.7|37087.7|37112.7|37097.7|37112.7|37097.7|37102.7|37087.7|9
1746399300000|2025-05-04 22:55:00|37110.2|37095.2|37102.7|37087.7|37112.7|37097.7|37100.2|37085.2|3
1746399600000|2025-05-04 23:00:00|37100.2|37085.2|37122.7|37107.7|37122.7|37107.7|37092.7|37077.7|16
1746399900000|2025-05-04 23:05:00|37120.2|37105.2|37117.7|37102.7|37122.7|37107.7|37112.7|37097.7|0
1746400200000|2025-05-04 23:10:00|37120.2|37105.2|37130.2|37115.2|37130.2|37115.2|37112.7|37097.7|1
1746400500000|2025-05-04 23:15:00|37127.7|37112.7|37107.7|37092.7|37135.2|37120.2|37105.2|37090.2|7
1746400800000|2025-05-04 23:20:00|37110.2|37095.2|37102.7|37087.7|37127.7|37112.7|37097.7|37082.7|7
1746401100000|2025-05-04 23:25:00|37105.2|37090.2|37092.7|37077.7|37105.2|37090.2|37090.2|37075.2|2
1746401400000|2025-05-04 23:30:00|37090.2|37075.2|37086.2|37079.2|37108.7|37101.7|37058.7|37051.7|7313
1746401700000|2025-05-04 23:35:00|37088.7|37081.7|37058.7|37051.7|37093.7|37086.7|37056.2|37049.2|48
1746402000000|2025-05-04 23:40:00|37056.2|37049.2|37026.2|37019.2|37058.7|37051.7|37021.2|37014.2|44
1746402300000|2025-05-04 23:45:00|37028.7|37021.7|37008.7|37001.7|37053.7|37046.7|36958.7|36951.7|257
1746402600000|2025-05-04 23:50:00|37006.2|36999.2|37043.7|37036.7|37043.7|37036.7|36988.7|36981.7|107
1746402900000|2025-05-04 23:55:00|37041.2|37034.2|37018.7|37011.7|37043.7|37036.7|36993.7|36986.7|73
1746403200000|2025-05-05 00:00:00|37016.2|37009.2|37058.7|37051.7|37063.7|37056.7|37013.7|37006.7|89
1746403500000|2025-05-05 00:05:00|37056.2|37049.2|37091.2|37084.2|37093.7|37086.7|37048.7|37041.7|44
1746403800000|2025-05-05 00:10:00|37093.7|37086.7|37061.2|37054.2|37093.7|37086.7|37056.2|37049.2|35
1746404100000|2025-05-05 00:15:00|37063.7|37056.7|37023.7|37016.7|37068.7|37061.7|37011.2|37004.2|48
1746404400000|2025-05-05 00:20:00|37031.2|37024.2|37053.7|37046.7|37061.2|37054.2|37028.7|37021.7|80
1746404700000|2025-05-05 00:25:00|37056.2|37049.2|37073.7|37066.7|37078.7|37071.7|37038.7|37031.7|45
1746405000000|2025-05-05 00:30:00|37071.2|37064.2|37063.7|37056.7|37076.2|37069.2|37043.7|37036.7|52
1746405300000|2025-05-05 00:35:00|37066.2|37059.2|37066.2|37059.2|37073.7|37066.7|37048.7|37041.7|53
1746405600000|2025-05-05 00:40:00|37068.7|37061.7|37063.7|37056.7|37076.2|37069.2|37048.7|37041.7|37
1746405900000|2025-05-05 00:45:00|37066.2|37059.2|37103.7|37096.7|37108.7|37101.7|37061.2|37054.2|83
1746406200000|2025-05-05 00:50:00|37101.2|37094.2|37128.7|37121.7|37131.2|37124.2|37091.2|37084.2|89
1746406500000|2025-05-05 00:55:00|37131.2|37124.2|37138.7|37131.7|37141.2|37134.2|37118.7|37111.7|68
1746406800000|2025-05-05 01:00:00|37136.2|37129.2|37111.2|37104.2|37146.2|37139.2|37106.2|37099.2|211
1746407100000|2025-05-05 01:05:00|37113.7|37106.7|37088.7|37081.7|37116.2|37109.2|37086.2|37079.2|38
1746407400000|2025-05-05 01:10:00|37091.2|37084.2|37068.7|37061.7|37096.2|37089.2|37068.7|37061.7|41
1746407700000|2025-05-05 01:15:00|37071.2|37064.2|37056.2|37049.2|37083.7|37076.7|37056.2|37049.2|17
1746408000000|2025-05-05 01:20:00|37053.7|37046.7|37023.7|37016.7|37056.2|37049.2|37006.2|36999.2|74
1746408300000|2025-05-05 01:25:00|37026.2|37019.2|36983.7|36976.7|37031.2|37024.2|36981.2|36974.2|57
1746408600000|2025-05-05 01:30:00|36986.2|36979.2|37003.7|36996.7|37003.7|36996.7|36966.2|36959.2|84
1746408900000|2025-05-05 01:35:00|37001.2|36994.2|36986.2|36979.2|37011.2|37004.2|36983.7|36976.7|72
1746409200000|2025-05-05 01:40:00|36988.7|36981.7|36961.2|36954.2|36991.2|36984.2|36951.2|36944.2|109
1746409500000|2025-05-05 01:45:00|36963.7|36956.7|36958.7|36951.7|36981.2|36974.2|36946.2|36939.2|102
1746409800000|2025-05-05 01:50:00|36956.2|36949.2|36946.2|36939.2|36966.2|36959.2|36931.2|36924.2|88
1746410100000|2025-05-05 01:55:00|36943.7|36936.7|36936.2|36929.2|36948.7|36941.7|36923.7|36916.7|102
1746410400000|2025-05-05 02:00:00|36933.7|36926.7|36933.7|36926.7|36956.2|36949.2|36926.2|36919.2|91
1746410700000|2025-05-05 02:05:00|36936.2|36929.2|36931.2|36924.2|36946.2|36939.2|36913.7|36906.7|66
1746411000000|2025-05-05 02:10:00|36928.7|36921.7|36968.7|36961.7|36976.2|36969.2|36928.7|36921.7|67
1746411300000|2025-05-05 02:15:00|36966.2|36959.2|36973.7|36966.7|36978.7|36971.7|36953.7|36946.7|57
1746411600000|2025-05-05 02:20:00|36971.2|36964.2|36961.2|36954.2|36973.7|36966.7|36951.2|36944.2|27
1746411900000|2025-05-05 02:25:00|36958.7|36951.7|36966.2|36959.2|36973.7|36966.7|36958.7|36951.7|19
1746412200000|2025-05-05 02:30:00|36968.7|36961.7|36953.7|36946.7|36971.2|36964.2|36951.2|36944.2|49
1746412500000|2025-05-05 02:35:00|36951.2|36944.2|36953.7|36946.7|36956.2|36949.2|36933.7|36926.7|24
1746412800000|2025-05-05 02:40:00|36956.2|36949.2|36936.2|36929.2|36966.2|36959.2|36928.7|36921.7|32
1746413100000|2025-05-05 02:45:00|36938.7|36931.7|36956.2|36949.2|36966.2|36959.2|36933.7|36926.7|15
1746413400000|2025-05-05 02:50:00|36953.7|36946.7|36956.2|36949.2|36958.7|36951.7|36941.2|36934.2|44
1746413700000|2025-05-05 02:55:00|36958.7|36951.7|36958.7|36951.7|36961.2|36954.2|36938.7|36931.7|29
1746414000000|2025-05-05 03:00:00|36961.2|36954.2|36948.7|36941.7|36961.2|36954.2|36933.7|36926.7|26
1746414300000|2025-05-05 03:05:00|36951.2|36944.2|36961.2|36954.2|36968.7|36961.7|36948.7|36941.7|11
1746414600000|2025-05-05 03:10:00|36958.7|36951.7|36956.2|36949.2|36971.2|36964.2|36948.7|36941.7|67
1746414900000|2025-05-05 03:15:00|36953.7|36946.7|36966.2|36959.2|36966.2|36959.2|36951.2|36944.2|25
1746415200000|2025-05-05 03:20:00|36971.2|36964.2|36951.2|36944.2|36981.2|36974.2|36946.2|36939.2|33
1746415500000|2025-05-05 03:25:00|36948.7|36941.7|36938.7|36931.7|36951.2|36944.2|36933.7|36926.7|21
1746415800000|2025-05-05 03:30:00|36936.2|36929.2|36948.7|36941.7|36956.2|36949.2|36928.7|36921.7|36
1746416100000|2025-05-05 03:35:00|36946.2|36939.2|36968.7|36961.7|36978.7|36971.7|36946.2|36939.2|38
1746416400000|2025-05-05 03:40:00|36966.2|36959.2|36976.2|36969.2|36993.7|36986.7|36966.2|36959.2|24
1746416700000|2025-05-05 03:45:00|36973.7|36966.7|36968.7|36961.7|36976.2|36969.2|36966.2|36959.2|8
1746417000000|2025-05-05 03:50:00|36966.2|36959.2|36981.2|36974.2|36981.2|36974.2|36963.7|36956.7|21
1746417300000|2025-05-05 03:55:00|36978.7|36971.7|36976.2|36969.2|36986.2|36979.2|36973.7|36966.7|13
1746417600000|2025-05-05 04:00:00|36971.2|36964.2|36971.2|36964.2|36981.2|36974.2|36966.2|36959.2|11
1746417900000|2025-05-05 04:05:00|36973.7|36966.7|36931.2|36924.2|36976.2|36969.2|36926.2|36919.2|30
1746418200000|2025-05-05 04:10:00|36933.7|36926.7|36948.7|36941.7|36951.2|36944.2|36923.7|36916.7|33
1746418500000|2025-05-05 04:15:00|36951.2|36944.2|36936.2|36929.2|36951.2|36944.2|36926.2|36919.2|31
1746418800000|2025-05-05 04:20:00|36938.7|36931.7|36941.2|36934.2|36946.2|36939.2|36936.2|36929.2|10
1746419100000|2025-05-05 04:25:00|36938.7|36931.7|36936.2|36929.2|36946.2|36939.2|36931.2|36924.2|15
1746419400000|2025-05-05 04:30:00|36938.7|36931.7|36946.2|36939.2|36953.7|36946.7|36931.2|36924.2|27
1746419700000|2025-05-05 04:35:00|36948.7|36941.7|36946.2|36939.2|36951.2|36944.2|36938.7|36931.7|22
1746420000000|2025-05-05 04:40:00|36948.7|36941.7|36941.2|36934.2|36948.7|36941.7|36936.2|36929.2|18
1746420300000|2025-05-05 04:45:00|36938.7|36931.7|36936.2|36929.2|36946.2|36939.2|36926.2|36919.2|29
1746420600000|2025-05-05 04:50:00|36933.7|36926.7|36921.2|36914.2|36938.7|36931.7|36921.2|36914.2|53
1746420900000|2025-05-05 04:55:00|36918.7|36911.7|36916.2|36909.2|36918.7|36911.7|36903.7|36896.7|60
1746421200000|2025-05-05 05:00:00|36918.7|36911.7|36946.2|36939.2|36946.2|36939.2|36916.2|36909.2|59
1746421500000|2025-05-05 05:05:00|36948.7|36941.7|36961.2|36954.2|36961.2|36954.2|36933.7|36926.7|64
1746421800000|2025-05-05 05:10:00|36958.7|36951.7|36966.2|36959.2|36976.2|36969.2|36946.2|36939.2|53
1746422100000|2025-05-05 05:15:00|36963.7|36956.7|36963.7|36956.7|36968.7|36961.7|36956.2|36949.2|29
1746422400000|2025-05-05 05:20:00|36966.2|36959.2|36971.2|36964.2|36971.2|36964.2|36966.2|36959.2|6
1746422700000|2025-05-05 05:25:00|36968.7|36961.7|36961.2|36954.2|36976.2|36969.2|36961.2|36954.2|55
1746423000000|2025-05-05 05:30:00|36963.7|36956.7|36971.2|36964.2|36976.2|36969.2|36956.2|36949.2|40
1746423300000|2025-05-05 05:35:00|36973.7|36966.7|36966.2|36959.2|36981.2|36974.2|36956.2|36949.2|28
1746423600000|2025-05-05 05:40:00|36968.7|36961.7|36988.7|36981.7|36996.2|36989.2|36966.2|36959.2|42
1746423900000|2025-05-05 05:45:00|36991.2|36984.2|36998.7|36991.7|37001.2|36994.2|36988.7|36981.7|33
1746424200000|2025-05-05 05:50:00|36996.2|36989.2|37003.7|36996.7|37013.7|37006.7|36991.2|36984.2|37
1746424500000|2025-05-05 05:55:00|37001.2|36994.2|37013.7|37006.7|37016.2|37009.2|36993.7|36986.7|47
1746424800000|2025-05-05 06:00:00|37016.2|37009.2|37041.2|37034.2|37056.2|37049.2|37016.2|37009.2|85
1746425100000|2025-05-05 06:05:00|37038.7|37031.7|37026.2|37019.2|37038.7|37031.7|37021.2|37014.2|37
1746425400000|2025-05-05 06:10:00|37023.7|37016.7|37021.2|37014.2|37023.7|37016.7|37006.2|36999.2|16
1746425700000|2025-05-05 06:15:00|37023.7|37016.7|37018.7|37011.7|37026.2|37019.2|37008.7|37001.7|17
1746426000000|2025-05-05 06:20:00|37021.2|37014.2|37038.7|37031.7|37041.2|37034.2|37016.2|37009.2|11
1746426300000|2025-05-05 06:25:00|37036.2|37029.2|37051.2|37044.2|37053.7|37046.7|37033.7|37026.7|44
1746426600000|2025-05-05 06:30:00|37056.2|37049.2|37048.7|37041.7|37056.2|37049.2|37041.2|37034.2|33
1746426900000|2025-05-05 06:35:00|37051.2|37044.2|37046.2|37039.2|37061.2|37054.2|37046.2|37039.2|30
1746427200000|2025-05-05 06:40:00|37043.7|37036.7|37038.7|37031.7|37051.2|37044.2|37036.2|37029.2|69
1746427500000|2025-05-05 06:45:00|37036.2|37029.2|37026.2|37019.2|37038.7|37031.7|37023.7|37016.7|67
1746427800000|2025-05-05 06:50:00|37023.7|37016.7|37026.2|37019.2|37028.7|37021.7|37016.2|37009.2|13
1746428100000|2025-05-05 06:55:00|37028.7|37021.7|37011.2|37004.2|37031.2|37024.2|37001.2|36994.2|15
1746428400000|2025-05-05 07:00:00|37013.7|37006.7|37018.7|37011.7|37023.7|37016.7|36996.2|36989.2|51
1746428700000|2025-05-05 07:05:00|37021.2|37014.2|37021.2|37014.2|37021.2|37014.2|37011.2|37004.2|54
1746429000000|2025-05-05 07:10:00|37018.7|37011.7|37001.2|36994.2|37031.2|37024.2|37001.2|36994.2|47
1746429300000|2025-05-05 07:15:00|36998.7|36991.7|36986.2|36979.2|37001.2|36994.2|36971.2|36964.2|51
1746429600000|2025-05-05 07:20:00|36988.7|36981.7|37011.2|37004.2|37011.2|37004.2|36986.2|36979.2|41
1746429900000|2025-05-05 07:25:00|37008.7|37001.7|37006.2|36999.2|37011.2|37004.2|36991.2|36984.2|12
1746430200000|2025-05-05 07:30:00|37003.7|36996.7|37006.2|36999.2|37016.2|37009.2|37001.2|36994.2|23
1746430500000|2025-05-05 07:35:00|37003.7|36996.7|36986.2|36979.2|37013.7|37006.7|36981.2|36974.2|34
1746430800000|2025-05-05 07:40:00|36988.7|36981.7|36988.7|36981.7|37003.7|36996.7|36986.2|36979.2|18
1746431100000|2025-05-05 07:45:00|36986.2|36979.2|36988.7|36981.7|36998.7|36991.7|36983.7|36976.7|7
1746431400000|2025-05-05 07:50:00|36991.2|36984.2|36993.7|36986.7|36996.2|36989.2|36971.2|36964.2|9
1746431700000|2025-05-05 07:55:00|36996.2|36989.2|36996.2|36989.2|37001.2|36994.2|36978.7|36971.7|13
1746432000000|2025-05-05 08:00:00|36993.7|36986.7|37023.7|37016.7|37028.7|37021.7|36991.2|36984.2|87
1746432300000|2025-05-05 08:05:00|37026.2|37019.2|37018.7|37011.7|37026.2|37019.2|36988.7|36981.7|21
1746432600000|2025-05-05 08:10:00|37021.2|37014.2|37003.7|36996.7|37026.2|37019.2|37003.7|36996.7|22
1746432900000|2025-05-05 08:15:00|37001.2|36994.2|37018.7|37011.7|37028.7|37021.7|36991.2|36984.2|8
1746433200000|2025-05-05 08:20:00|37021.2|37014.2|37018.7|37011.7|37028.7|37021.7|37011.2|37004.2|6
1746433500000|2025-05-05 08:25:00|37016.2|37009.2|37006.2|36999.2|37026.2|37019.2|37003.7|36996.7|5
1746433800000|2025-05-05 08:30:00|37003.7|36996.7|37006.2|36999.2|37013.7|37006.7|36986.2|36979.2|17
1746434100000|2025-05-05 08:35:00|37008.7|37001.7|36983.7|36976.7|37008.7|37001.7|36971.2|36964.2|17
1746434400000|2025-05-05 08:40:00|36981.2|36974.2|36971.2|36964.2|36986.2|36979.2|36963.7|36956.7|9
1746434700000|2025-05-05 08:45:00|36973.7|36966.7|36951.2|36944.2|36976.2|36969.2|36951.2|36944.2|24
1746435000000|2025-05-05 08:50:00|36953.7|36946.7|36938.7|36931.7|36958.7|36951.7|36928.7|36921.7|37
1746435300000|2025-05-05 08:55:00|36936.2|36929.2|36968.7|36961.7|36973.7|36966.7|36936.2|36929.2|16
1746435600000|2025-05-05 09:00:00|36966.2|36959.2|36958.7|36951.7|36976.2|36969.2|36956.2|36949.2|16
1746435900000|2025-05-05 09:05:00|36961.2|36954.2|36938.7|36931.7|36961.2|36954.2|36936.2|36929.2|3
1746436200000|2025-05-05 09:10:00|36941.2|36934.2|36958.7|36951.7|36963.7|36956.7|36933.7|36926.7|10
1746436500000|2025-05-05 09:15:00|36956.2|36949.2|36968.7|36961.7|36971.2|36964.2|36951.2|36944.2|4
1746436800000|2025-05-05 09:20:00|36971.2|36964.2|36998.7|36991.7|37001.2|36994.2|36968.7|36961.7|5
1746437100000|2025-05-05 09:25:00|36996.2|36989.2|36996.2|36989.2|36998.7|36991.7|36981.2|36974.2|4
1746437400000|2025-05-05 09:30:00|36993.7|36986.7|36988.7|36981.7|37016.2|37009.2|36988.7|36981.7|6
1746437700000|2025-05-05 09:35:00|36991.2|36984.2|36978.7|36971.7|36991.2|36984.2|36956.2|36949.2|18
1746438000000|2025-05-05 09:40:00|36976.2|36969.2|36981.2|36974.2|36981.2|36974.2|36963.7|36956.7|11
1746438300000|2025-05-05 09:45:00|36978.7|36971.7|36991.2|36984.2|36998.7|36991.7|36973.7|36966.7|12
1746438600000|2025-05-05 09:50:00|36993.7|36986.7|36993.7|36986.7|37003.7|36996.7|36986.2|36979.2|6
1746438900000|2025-05-05 09:55:00|36991.2|36984.2|36981.2|36974.2|36993.7|36986.7|36981.2|36974.2|1
1746439200000|2025-05-05 10:00:00|36978.7|36971.7|36966.2|36959.2|36983.7|36976.7|36961.2|36954.2|14
1746439500000|2025-05-05 10:05:00|36963.7|36956.7|36981.2|36974.2|36988.7|36981.7|36958.7|36951.7|12
1746439800000|2025-05-05 10:10:00|36978.7|36971.7|36991.2|36984.2|36991.2|36984.2|36978.7|36971.7|50
1746440100000|2025-05-05 10:15:00|36988.7|36981.7|36981.2|36974.2|36996.2|36989.2|36978.7|36971.7|62
1746440400000|2025-05-05 10:20:00|36978.7|36971.7|36996.2|36989.2|36996.2|36989.2|36971.2|36964.2|11
1746440700000|2025-05-05 10:25:00|36993.7|36986.7|36988.7|36981.7|37001.2|36994.2|36983.7|36976.7|7
1746441000000|2025-05-05 10:30:00|36991.2|36984.2|36993.7|36986.7|36998.7|36991.7|36973.7|36966.7|33
1746441300000|2025-05-05 10:35:00|36991.2|36984.2|36983.7|36976.7|36996.2|36989.2|36983.7|36976.7|7
1746441600000|2025-05-05 10:40:00|36986.2|36979.2|36983.7|36976.7|36996.2|36989.2|36983.7|36976.7|44
1746441900000|2025-05-05 10:45:00|36981.2|36974.2|37003.7|36996.7|37003.7|36996.7|36976.2|36969.2|21
1746442200000|2025-05-05 10:50:00|37001.2|36994.2|37026.2|37019.2|37031.2|37024.2|37001.2|36994.2|49
1746442500000|2025-05-05 10:55:00|37028.7|37021.7|37026.2|37019.2|37031.2|37024.2|37018.7|37011.7|59
1746442800000|2025-05-05 11:00:00|37028.7|37021.7|37036.2|37029.2|37048.7|37041.7|37016.2|37009.2|158
1746443100000|2025-05-05 11:05:00|37033.7|37026.7|37046.2|37039.2|37048.7|37041.7|37033.7|37026.7|51
1746443400000|2025-05-05 11:10:00|37048.7|37041.7|37046.2|37039.2|37051.2|37044.2|37041.2|37034.2|67
1746443700000|2025-05-05 11:15:00|37048.7|37041.7|37036.2|37029.2|37051.2|37044.2|37031.2|37024.2|37
1746444000000|2025-05-05 11:20:00|37038.7|37031.7|37036.2|37029.2|37046.2|37039.2|37031.2|37024.2|33
1746444300000|2025-05-05 11:25:00|37038.7|37031.7|37016.2|37009.2|37038.7|37031.7|37013.7|37006.7|13
1746444600000|2025-05-05 11:30:00|37013.7|37006.7|37011.2|37004.2|37026.2|37019.2|36996.2|36989.2|31
1746444900000|2025-05-05 11:35:00|37013.7|37006.7|37008.7|37001.7|37018.7|37011.7|37001.2|36994.2|21
1746445200000|2025-05-05 11:40:00|37006.2|36999.2|37018.7|37011.7|37023.7|37016.7|36998.7|36991.7|20
1746445500000|2025-05-05 11:45:00|37021.2|37014.2|37026.2|37019.2|37038.7|37031.7|37021.2|37014.2|12
1746445800000|2025-05-05 11:50:00|37023.7|37016.7|37026.2|37019.2|37036.2|37029.2|37023.7|37016.7|11
1746446100000|2025-05-05 11:55:00|37023.7|37016.7|37023.7|37016.7|37031.2|37024.2|37021.2|37014.2|15
1746446400000|2025-05-05 12:00:00|37026.2|37019.2|37031.2|37024.2|37038.7|37031.7|37023.7|37016.7|22
1746446700000|2025-05-05 12:05:00|37028.7|37021.7|37053.7|37046.7|37056.2|37049.2|37028.7|37021.7|32
1746447000000|2025-05-05 12:10:00|37056.2|37049.2|37058.7|37051.7|37071.2|37064.2|37051.2|37044.2|11
1746447300000|2025-05-05 12:15:00|37056.2|37049.2|37046.2|37039.2|37061.2|37054.2|37036.2|37029.2|14
1746447600000|2025-05-05 12:20:00|37043.7|37036.7|37046.2|37039.2|37053.7|37046.7|37041.2|37034.2|54
1746447900000|2025-05-05 12:25:00|37048.7|37041.7|37038.7|37031.7|37048.7|37041.7|37031.2|37024.2|7
1746448200000|2025-05-05 12:30:00|37036.2|37029.2|37043.7|37036.7|37046.2|37039.2|37031.2|37024.2|18
1746448500000|2025-05-05 12:35:00|37046.2|37039.2|37048.7|37041.7|37053.7|37046.7|37041.2|37034.2|40
1746448800000|2025-05-05 12:40:00|37046.2|37039.2|37053.7|37046.7|37063.7|37056.7|37046.2|37039.2|59
1746449100000|2025-05-05 12:45:00|37051.2|37044.2|37028.7|37021.7|37056.2|37049.2|37028.7|37021.7|33
1746449400000|2025-05-05 12:50:00|37031.2|37024.2|37043.7|37036.7|37046.2|37039.2|37026.2|37019.2|26
1746449700000|2025-05-05 12:55:00|37046.2|37039.2|37048.7|37041.7|37056.2|37049.2|37041.2|37034.2|14
1746450000000|2025-05-05 13:00:00|37046.2|37039.2|37058.7|37051.7|37066.2|37059.2|37038.7|37031.7|27
1746450300000|2025-05-05 13:05:00|37056.2|37049.2|37023.7|37016.7|37056.2|37049.2|37016.2|37009.2|51
1746450600000|2025-05-05 13:10:00|37026.2|37019.2|37013.7|37006.7|37041.2|37034.2|37011.2|37004.2|109
1746450900000|2025-05-05 13:15:00|37016.2|37009.2|37023.7|37016.7|37026.2|37019.2|37011.2|37004.2|38
1746451200000|2025-05-05 13:20:00|37026.2|37019.2|37048.7|37041.7|37051.2|37044.2|37023.7|37016.7|19
1746451500000|2025-05-05 13:25:00|37046.2|37039.2|37068.7|37061.7|37076.2|37069.2|37046.2|37039.2|47
1746451800000|2025-05-05 13:30:00|37066.2|37059.2|37081.2|37074.2|37086.2|37079.2|37026.2|37019.2|195
1746452100000|2025-05-05 13:35:00|37078.7|37071.7|37058.7|37051.7|37091.2|37084.2|37058.7|37051.7|34
1746452400000|2025-05-05 13:40:00|37056.2|37049.2|37056.2|37049.2|37066.2|37059.2|37013.7|37006.7|57
1746452700000|2025-05-05 13:45:00|37051.2|37044.2|37078.7|37071.7|37091.2|37084.2|37041.2|37034.2|26
1746453000000|2025-05-05 13:50:00|37076.2|37069.2|37066.2|37059.2|37081.2|37074.2|37031.2|37024.2|60
1746453300000|2025-05-05 13:55:00|37073.7|37066.7|37086.2|37079.2|37111.2|37104.2|37058.7|37051.7|49
1746453600000|2025-05-05 14:00:00|37116.2|37109.2|37136.2|37129.2|37196.2|37189.2|37116.2|37109.2|314
1746453900000|2025-05-05 14:05:00|37138.7|37131.7|37128.7|37121.7|37141.2|37134.2|37093.7|37086.7|71
1746454200000|2025-05-05 14:10:00|37126.2|37119.2|37118.7|37111.7|37158.7|37151.7|37111.2|37104.2|49
1746454500000|2025-05-05 14:15:00|37121.2|37114.2|37168.7|37161.7|37176.2|37169.2|37116.2|37109.2|35
1746454800000|2025-05-05 14:20:00|37171.2|37164.2|37128.7|37121.7|37171.2|37164.2|37128.7|37121.7|81
1746455100000|2025-05-05 14:25:00|37131.2|37124.2|37138.7|37131.7|37163.7|37156.7|37123.7|37116.7|54
1746455400000|2025-05-05 14:30:00|37136.2|37129.2|37128.7|37121.7|37148.7|37141.7|37126.2|37119.2|65
1746455700000|2025-05-05 14:35:00|37126.2|37119.2|37178.7|37171.7|37188.7|37181.7|37123.7|37116.7|127
1746456000000|2025-05-05 14:40:00|37181.2|37174.2|37183.7|37176.7|37211.2|37204.2|37173.7|37166.7|159
1746456300000|2025-05-05 14:45:00|37186.2|37179.2|37201.2|37194.2|37201.2|37194.2|37173.7|37166.7|84
1746456600000|2025-05-05 14:50:00|37206.2|37199.2|37196.2|37189.2|37216.2|37209.2|37171.2|37164.2|135
1746456900000|2025-05-05 14:55:00|37198.7|37191.7|37201.2|37194.2|37206.2|37199.2|37188.7|37181.7|49
1746457200000|2025-05-05 15:00:00|37196.2|37189.2|37198.7|37191.7|37211.2|37204.2|37186.2|37179.2|99
1746457500000|2025-05-05 15:05:00|37196.2|37189.2|37161.2|37154.2|37196.2|37189.2|37136.2|37129.2|386
1746457800000|2025-05-05 15:10:00|37163.7|37156.7|37166.2|37159.2|37176.2|37169.2|37143.7|37136.7|53
1746458100000|2025-05-05 15:15:00|37168.7|37161.7|37168.7|37161.7|37168.7|37161.7|37146.2|37139.2|28
1746458400000|2025-05-05 15:20:00|37166.2|37159.2|37191.2|37184.2|37198.7|37191.7|37166.2|37159.2|60
1746458700000|2025-05-05 15:25:00|37188.7|37181.7|37161.2|37154.2|37191.2|37184.2|37151.2|37144.2|40
1746459000000|2025-05-05 15:30:00|37166.2|37159.2|37161.2|37154.2|37176.2|37169.2|37146.2|37139.2|76
1746459300000|2025-05-05 15:35:00|37163.7|37156.7|37131.2|37124.2|37163.7|37156.7|37126.2|37119.2|84
1746459600000|2025-05-05 15:40:00|37133.7|37126.7|37141.2|37134.2|37158.7|37151.7|37131.2|37124.2|76
1746459900000|2025-05-05 15:45:00|37143.7|37136.7|37136.2|37129.2|37161.2|37154.2|37133.7|37126.7|51
1746460200000|2025-05-05 15:50:00|37138.7|37131.7|37178.7|37171.7|37186.2|37179.2|37136.2|37129.2|104
1746460500000|2025-05-05 15:55:00|37176.2|37169.2|37216.2|37209.2|37216.2|37209.2|37171.2|37164.2|94
1746460800000|2025-05-05 16:00:00|37221.2|37214.2|37248.7|37241.7|37258.7|37251.7|37211.2|37204.2|135
1746461100000|2025-05-05 16:05:00|37251.2|37244.2|37248.7|37241.7|37271.2|37264.2|37241.2|37234.2|70
1746461400000|2025-05-05 16:10:00|37246.2|37239.2|37256.2|37249.2|37271.2|37264.2|37243.7|37236.7|40
1746461700000|2025-05-05 16:15:00|37253.7|37246.7|37273.7|37266.7|37276.2|37269.2|37253.7|37246.7|27
1746462000000|2025-05-05 16:20:00|37276.2|37269.2|37266.2|37259.2|37281.2|37274.2|37261.2|37254.2|28
1746462300000|2025-05-05 16:25:00|37263.7|37256.7|37276.2|37269.2|37278.7|37271.7|37256.2|37249.2|31
1746462600000|2025-05-05 16:30:00|37278.7|37271.7|37251.2|37244.2|37278.7|37271.7|37243.7|37236.7|21
1746462900000|2025-05-05 16:35:00|37253.7|37246.7|37271.2|37264.2|37271.2|37264.2|37246.2|37239.2|33
1746463200000|2025-05-05 16:40:00|37273.7|37266.7|37268.7|37261.7|37283.7|37276.7|37268.7|37261.7|31
1746463500000|2025-05-05 16:45:00|37266.2|37259.2|37266.2|37259.2|37273.7|37266.7|37256.2|37249.2|164
1746463800000|2025-05-05 16:50:00|37268.7|37261.7|37263.7|37256.7|37273.7|37266.7|37256.2|37249.2|31
1746464100000|2025-05-05 16:55:00|37266.2|37259.2|37253.7|37246.7|37268.7|37261.7|37248.7|37241.7|23
1746464400000|2025-05-05 17:00:00|37251.2|37244.2|37228.7|37221.7|37251.2|37244.2|37223.7|37216.7|18
1746464700000|2025-05-05 17:05:00|37226.2|37219.2|37233.7|37226.7|37236.2|37229.2|37221.2|37214.2|5
1746465000000|2025-05-05 17:10:00|37231.2|37224.2|37226.2|37219.2|37246.2|37239.2|37226.2|37219.2|26
1746465300000|2025-05-05 17:15:00|37223.7|37216.7|37231.2|37224.2|37238.7|37231.7|37213.7|37206.7|12
1746465600000|2025-05-05 17:20:00|37228.7|37221.7|37228.7|37221.7|37236.2|37229.2|37221.2|37214.2|45
1746465900000|2025-05-05 17:25:00|37231.2|37224.2|37226.2|37219.2|37246.2|37239.2|37218.7|37211.7|51
1746466200000|2025-05-05 17:30:00|37223.7|37216.7|37251.2|37244.2|37256.2|37249.2|37218.7|37211.7|66
1746466500000|2025-05-05 17:35:00|37248.7|37241.7|37256.2|37249.2|37261.2|37254.2|37246.2|37239.2|18
1746466800000|2025-05-05 17:40:00|37253.7|37246.7|37248.7|37241.7|37261.2|37254.2|37246.2|37239.2|24
1746467100000|2025-05-05 17:45:00|37246.2|37239.2|37263.7|37256.7|37266.2|37259.2|37246.2|37239.2|18
1746467400000|2025-05-05 17:50:00|37261.2|37254.2|37261.2|37254.2|37271.2|37264.2|37258.7|37251.7|32
1746467700000|2025-05-05 17:55:00|37263.7|37256.7|37256.2|37249.2|37266.2|37259.2|37253.7|37246.7|10
1746468000000|2025-05-05 18:00:00|37253.7|37246.7|37278.7|37271.7|37281.2|37274.2|37248.7|37241.7|26
1746468300000|2025-05-05 18:05:00|37281.2|37274.2|37303.7|37296.7|37311.2|37304.2|37278.7|37271.7|71
1746468600000|2025-05-05 18:10:00|37301.2|37294.2|37321.2|37314.2|37326.2|37319.2|37298.7|37291.7|167
1746468900000|2025-05-05 18:15:00|37323.7|37316.7|37303.7|37296.7|37326.2|37319.2|37301.2|37294.2|21
1746469200000|2025-05-05 18:20:00|37301.2|37294.2|37306.2|37299.2|37308.7|37301.7|37298.7|37291.7|7
1746469500000|2025-05-05 18:25:00|37301.2|37294.2|37286.2|37279.2|37311.2|37304.2|37281.2|37274.2|62
1746469800000|2025-05-05 18:30:00|37283.7|37276.7|37301.2|37294.2|37301.2|37294.2|37281.2|37274.2|46
1746470100000|2025-05-05 18:35:00|37298.7|37291.7|37301.2|37294.2|37301.2|37294.2|37291.2|37284.2|22
1746470400000|2025-05-05 18:40:00|37303.7|37296.7|37298.7|37291.7|37308.7|37301.7|37291.2|37284.2|23
1746470700000|2025-05-05 18:45:00|37296.2|37289.2|37286.2|37279.2|37298.7|37291.7|37281.2|37274.2|28
1746471000000|2025-05-05 18:50:00|37288.7|37281.7|37251.2|37244.2|37291.2|37284.2|37251.2|37244.2|41
1746471300000|2025-05-05 18:55:00|37253.7|37246.7|37236.2|37229.2|37261.2|37254.2|37233.7|37226.7|118
1746471600000|2025-05-05 19:00:00|37231.2|37224.2|37236.2|37229.2|37236.2|37229.2|37206.2|37199.2|122
1746471900000|2025-05-05 19:05:00|37241.2|37234.2|37213.7|37206.7|37241.2|37234.2|37211.2|37204.2|44
1746472200000|2025-05-05 19:10:00|37211.2|37204.2|37208.7|37201.7|37218.7|37211.7|37196.2|37189.2|22
1746472500000|2025-05-05 19:15:00|37211.2|37204.2|37216.2|37209.2|37223.7|37216.7|37208.7|37201.7|17
1746472800000|2025-05-05 19:20:00|37218.7|37211.7|37191.2|37184.2|37221.2|37214.2|37188.7|37181.7|57
1746473100000|2025-05-05 19:25:00|37188.7|37181.7|37198.7|37191.7|37206.2|37199.2|37186.2|37179.2|90
1746473400000|2025-05-05 19:30:00|37196.2|37189.2|37191.2|37184.2|37203.7|37196.7|37183.7|37176.7|9
1746473700000|2025-05-05 19:35:00|37193.7|37186.7|37206.2|37199.2|37223.7|37216.7|37191.2|37184.2|20
1746474000000|2025-05-05 19:40:00|37203.7|37196.7|37191.2|37184.2|37218.7|37211.7|37178.7|37171.7|23
1746474300000|2025-05-05 19:45:00|37188.7|37181.7|37176.2|37169.2|37191.2|37184.2|37161.2|37154.2|84
1746474600000|2025-05-05 19:50:00|37181.2|37174.2|37136.2|37129.2|37183.7|37176.7|37126.2|37119.2|149
1746474900000|2025-05-05 19:55:00|37138.7|37131.7|37146.2|37139.2|37156.2|37149.2|37116.2|37109.2|365
1746475200000|2025-05-05 20:00:00|37148.7|37141.7|37101.2|37094.2|37148.7|37141.7|37101.2|37094.2|116
1746475500000|2025-05-05 20:05:00|37098.7|37091.7|37098.7|37091.7|37116.2|37109.2|37093.7|37086.7|40
1746475800000|2025-05-05 20:10:00|37101.2|37094.2|37106.2|37099.2|37108.7|37101.7|37088.7|37081.7|22
1746476100000|2025-05-05 20:15:00|37103.7|37096.7|37101.2|37094.2|37106.2|37099.2|37096.2|37089.2|65
1746476400000|2025-05-05 20:20:00|37096.2|37089.2|37101.2|37094.2|37111.2|37104.2|37096.2|37089.2|69
1746476700000|2025-05-05 20:25:00|37098.7|37091.7|37101.2|37094.2|37101.2|37094.2|37093.7|37086.7|8
1746477000000|2025-05-05 20:30:00|37103.7|37096.7|37101.2|37094.2|37106.2|37099.2|37101.2|37094.2|17
1746477300000|2025-05-05 20:35:00|37103.7|37096.7|37116.2|37109.2|37116.2|37109.2|37101.2|37094.2|25
1746477600000|2025-05-05 20:40:00|37113.7|37106.7|37116.2|37109.2|37121.2|37114.2|37113.7|37106.7|7
1746477900000|2025-05-05 20:45:00|37113.7|37106.7|37108.7|37101.7|37116.2|37109.2|37106.2|37099.2|33
1746478200000|2025-05-05 20:50:00|37111.2|37104.2|37126.2|37119.2|37128.7|37121.7|37111.2|37104.2|41
1746478500000|2025-05-05 20:55:00|37121.2|37114.2|37141.2|37134.2|37141.2|37134.2|37111.2|37104.2|37
1746478800000|2025-05-05 21:00:00|37143.7|37136.7|37133.6|37103.6|37213.7|37206.7|37130.7|37100.7|0
1746479100000|2025-05-05 21:05:00|37133.5|37103.5|37131.8|37101.8|37135.1|37105.1|37131.8|37101.8|1
1746479400000|2025-05-05 21:10:00|37131.9|37101.9|37125.3|37095.3|37132.7|37102.7|37124.2|37094.2|7813
1746479700000|2025-05-05 21:15:00|37127.3|37097.3|37125.1|37095.1|37128.8|37098.8|37124.2|37094.2|0
1746480000000|2025-05-05 21:20:00|37125.3|37095.3|37125.3|37095.3|37128.1|37098.1|37124.2|37094.2|0
1746480300000|2025-05-05 21:25:00|37127.6|37097.6|37126.1|37096.1|37127.6|37097.6|37124.1|37094.1|0
1746480600000|2025-05-05 21:30:00|37125.6|37095.6|37126.5|37096.5|37130.6|37100.6|37125.6|37095.6|0
1746480900000|2025-05-05 21:35:00|37126|37096|37125.5|37095.5|37128.9|37098.9|37125.4|37095.4|0
1746481200000|2025-05-05 21:40:00|37125.4|37095.4|37128.9|37098.9|37129.7|37099.7|37124.7|37094.7|0
1746481500000|2025-05-05 21:45:00|37128.7|37098.7|37127.2|37097.2|37129.8|37099.8|37127.2|37097.2|0
1746481800000|2025-05-05 21:50:00|37127.5|37097.5|37126.9|37096.9|37127.5|37097.5|37126.9|37096.9|0
1746482100000|2025-05-05 21:55:00|37126.7|37096.7|37126.8|37096.8|37136.3|37106.3|37123.7|37093.7|0
1746482400000|2025-05-05 22:00:00|37113.2|37083.2|37107.2|37092.2|37130.7|37104.7|37104.7|37083.2|22
1746482700000|2025-05-05 22:05:00|37104.7|37089.7|37117.2|37102.2|37117.2|37102.2|37102.2|37087.2|0
1746483000000|2025-05-05 22:10:00|37114.7|37099.7|37124.7|37109.7|37124.7|37109.7|37114.7|37099.7|1
1746483300000|2025-05-05 22:15:00|37127.2|37112.2|37134.7|37119.7|37139.7|37124.7|37124.7|37109.7|2
1746483600000|2025-05-05 22:20:00|37132.2|37117.2|37129.7|37114.7|37132.2|37117.2|37124.7|37109.7|0
1746483900000|2025-05-05 22:25:00|37132.2|37117.2|37134.7|37119.7|37134.7|37119.7|37129.7|37114.7|0
1746484200000|2025-05-05 22:30:00|37137.2|37122.2|37134.7|37119.7|37139.7|37124.7|37129.7|37114.7|1
1746484500000|2025-05-05 22:35:00|37132.2|37117.2|37134.7|37119.7|37139.7|37124.7|37129.7|37114.7|0
1746484800000|2025-05-05 22:40:00|37137.2|37122.2|37129.7|37114.7|37137.2|37122.2|37129.7|37114.7|3
1746485100000|2025-05-05 22:45:00|37127.2|37112.2|37124.7|37109.7|37127.2|37112.2|37119.7|37104.7|1
1746485700000|2025-05-05 22:55:00|37127.2|37112.2|37124.7|37109.7|37129.7|37114.7|37124.7|37109.7|0
1746486000000|2025-05-05 23:00:00|37122.2|37107.2|37119.7|37104.7|37122.2|37107.2|37107.2|37092.2|22
1746486300000|2025-05-05 23:05:00|37117.2|37102.2|37129.7|37114.7|37129.7|37114.7|37112.2|37097.2|0
1746486600000|2025-05-05 23:10:00|37127.2|37112.2|37129.7|37114.7|37132.2|37117.2|37124.7|37109.7|0
1746486900000|2025-05-05 23:15:00|37127.2|37112.2|37119.7|37104.7|37127.2|37112.2|37117.2|37102.2|0
1746487200000|2025-05-05 23:20:00|37117.2|37102.2|37114.7|37099.7|37119.7|37104.7|37109.7|37094.7|0
1746487500000|2025-05-05 23:25:00|37117.2|37102.2|37114.7|37099.7|37124.7|37109.7|37112.2|37097.2|2
1746487800000|2025-05-05 23:30:00|37109.7|37094.7|37098.2|37091.2|37109.7|37098.7|37070.7|37063.7|2954
1746488100000|2025-05-05 23:35:00|37095.7|37088.7|37095.7|37088.7|37103.2|37096.2|37080.7|37073.7|33
1746488400000|2025-05-05 23:40:00|37093.2|37086.2|37095.7|37088.7|37100.7|37093.7|37085.7|37078.7|7
1746488700000|2025-05-05 23:45:00|37093.2|37086.2|37135.7|37128.7|37140.7|37133.7|37083.2|37076.2|108
1746489000000|2025-05-05 23:50:00|37138.2|37131.2|37100.7|37093.7|37143.2|37136.2|37095.7|37088.7|43
1746489300000|2025-05-05 23:55:00|37103.2|37096.2|37090.7|37083.7|37105.7|37098.7|37085.7|37078.7|19
1746489600000|2025-05-06 00:00:00|37093.2|37086.2|37120.7|37113.7|37120.7|37113.7|37075.7|37068.7|118
1746489900000|2025-05-06 00:05:00|37118.2|37111.2|37155.7|37148.7|37165.7|37158.7|37103.2|37096.2|31
1746490200000|2025-05-06 00:10:00|37153.2|37146.2|37150.7|37143.7|37170.7|37163.7|37143.2|37136.2|30
1746490500000|2025-05-06 00:15:00|37148.2|37141.2|37135.7|37128.7|37158.2|37151.2|37118.2|37111.2|51
1746490800000|2025-05-06 00:20:00|37138.2|37131.2|37140.7|37133.7|37158.2|37151.2|37130.7|37123.7|38
1746491100000|2025-05-06 00:25:00|37138.2|37131.2|37163.2|37156.2|37165.7|37158.7|37120.7|37113.7|29
1746491400000|2025-05-06 00:30:00|37165.7|37158.7|37175.7|37168.7|37180.7|37173.7|37153.2|37146.2|64
1746491700000|2025-05-06 00:35:00|37178.2|37171.2|37150.7|37143.7|37190.7|37183.7|37145.7|37138.7|41
1746492000000|2025-05-06 00:40:00|37153.2|37146.2|37138.2|37131.2|37168.2|37161.2|37130.7|37123.7|52
1746492300000|2025-05-06 00:45:00|37133.2|37126.2|37140.7|37133.7|37155.7|37148.7|37130.7|37123.7|78
1746492600000|2025-05-06 00:50:00|37138.2|37131.2|37135.7|37128.7|37165.7|37158.7|37130.7|37123.7|26
1746492900000|2025-05-06 00:55:00|37133.2|37126.2|37143.2|37136.2|37145.7|37138.7|37110.7|37103.7|46
1746493200000|2025-05-06 01:00:00|37140.7|37133.7|37170.7|37163.7|37173.2|37166.2|37138.2|37131.2|55
1746493500000|2025-05-06 01:05:00|37168.2|37161.2|37135.7|37128.7|37170.7|37163.7|37130.7|37123.7|29
1746493800000|2025-05-06 01:10:00|37138.2|37131.2|37155.7|37148.7|37160.7|37153.7|37110.7|37103.7|31
1746494100000|2025-05-06 01:15:00|37158.2|37151.2|37135.7|37128.7|37165.7|37158.7|37130.7|37123.7|28
1746494400000|2025-05-06 01:20:00|37133.2|37126.2|37138.2|37131.2|37165.7|37158.7|37130.7|37123.7|53
1746494700000|2025-05-06 01:25:00|37140.7|37133.7|37125.7|37118.7|37143.2|37136.2|37120.7|37113.7|14
1746495000000|2025-05-06 01:30:00|37128.2|37121.2|37115.7|37108.7|37138.2|37131.2|37108.2|37101.2|24
1746495300000|2025-05-06 01:35:00|37118.2|37111.2|37083.2|37076.2|37120.7|37113.7|37083.2|37076.2|88
1746495600000|2025-05-06 01:40:00|37085.7|37078.7|37090.7|37083.7|37095.7|37088.7|37080.7|37073.7|66
1746495900000|2025-05-06 01:45:00|37093.2|37086.2|37088.2|37081.2|37100.7|37093.7|37080.7|37073.7|70
1746496200000|2025-05-06 01:50:00|37090.7|37083.7|37100.7|37093.7|37100.7|37093.7|37083.2|37076.2|48
1746496500000|2025-05-06 01:55:00|37098.2|37091.2|37120.7|37113.7|37125.7|37118.7|37098.2|37091.2|42
1746496800000|2025-05-06 02:00:00|37118.2|37111.2|37108.2|37101.2|37135.7|37128.7|37108.2|37101.2|30
1746497100000|2025-05-06 02:05:00|37110.7|37103.7|37088.2|37081.2|37110.7|37103.7|37083.2|37076.2|99
1746497400000|2025-05-06 02:10:00|37085.7|37078.7|37100.7|37093.7|37105.7|37098.7|37080.7|37073.7|12
1746497700000|2025-05-06 02:15:00|37103.2|37096.2|37098.2|37091.2|37105.7|37098.7|37088.2|37081.2|20
1746498000000|2025-05-06 02:20:00|37095.7|37088.7|37093.2|37086.2|37103.2|37096.2|37088.2|37081.2|15
1746498300000|2025-05-06 02:25:00|37095.7|37088.7|37095.7|37088.7|37103.2|37096.2|37088.2|37081.2|44
1746498600000|2025-05-06 02:30:00|37093.2|37086.2|37100.7|37093.7|37105.7|37098.7|37088.2|37081.2|17
1746498900000|2025-05-06 02:35:00|37098.2|37091.2|37103.2|37096.2|37118.2|37111.2|37095.7|37088.7|25
1746499200000|2025-05-06 02:40:00|37100.7|37093.7|37098.2|37091.2|37103.2|37096.2|37098.2|37091.2|10
1746499500000|2025-05-06 02:45:00|37100.7|37093.7|37110.7|37103.7|37110.7|37103.7|37098.2|37091.2|4
1746499800000|2025-05-06 02:50:00|37113.2|37106.2|37100.7|37093.7|37118.2|37111.2|37100.7|37093.7|16
1746500100000|2025-05-06 02:55:00|37103.2|37096.2|37103.2|37096.2|37105.7|37098.7|37095.7|37088.7|5
1746500400000|2025-05-06 03:00:00|37100.7|37093.7|37088.2|37081.2|37103.2|37096.2|37085.7|37078.7|30
1746500700000|2025-05-06 03:05:00|37085.7|37078.7|37083.2|37076.2|37100.7|37093.7|37080.7|37073.7|12
1746501000000|2025-05-06 03:10:00|37080.7|37073.7|37100.7|37093.7|37103.2|37096.2|37078.2|37071.2|4
1746501300000|2025-05-06 03:15:00|37098.2|37091.2|37100.7|37093.7|37103.2|37096.2|37095.7|37088.7|1
1746501600000|2025-05-06 03:20:00|37103.2|37096.2|37103.2|37096.2|37105.7|37098.7|37095.7|37088.7|2
1746501900000|2025-05-06 03:25:00|37105.7|37098.7|37105.7|37098.7|37115.7|37108.7|37103.2|37096.2|11
1746502200000|2025-05-06 03:30:00|37103.2|37096.2|37125.7|37118.7|37125.7|37118.7|37098.2|37091.2|46
1746502500000|2025-05-06 03:35:00|37123.2|37116.2|37105.7|37098.7|37128.2|37121.2|37105.7|37098.7|130
1746502800000|2025-05-06 03:40:00|37103.2|37096.2|37108.2|37101.2|37108.2|37101.2|37093.2|37086.2|33
1746503100000|2025-05-06 03:45:00|37105.7|37098.7|37103.2|37096.2|37108.2|37101.2|37103.2|37096.2|1
1746503400000|2025-05-06 03:50:00|37105.7|37098.7|37100.7|37093.7|37108.2|37101.2|37100.7|37093.7|9
1746503700000|2025-05-06 03:55:00|37098.2|37091.2|37100.7|37093.7|37103.2|37096.2|37098.2|37091.2|3
1746504000000|2025-05-06 04:00:00|37098.2|37091.2|37108.2|37101.2|37108.2|37101.2|37095.7|37088.7|32
1746504300000|2025-05-06 04:05:00|37105.7|37098.7|37100.7|37093.7|37108.2|37101.2|37100.7|37093.7|11
1746504600000|2025-05-06 04:10:00|37098.2|37091.2|37095.7|37088.7|37103.2|37096.2|37095.7|37088.7|3
1746504900000|2025-05-06 04:15:00|37098.2|37091.2|37095.7|37088.7|37098.2|37091.2|37088.2|37081.2|30
1746505200000|2025-05-06 04:20:00|37093.2|37086.2|37095.7|37088.7|37098.2|37091.2|37093.2|37086.2|9
1746505500000|2025-05-06 04:25:00|37098.2|37091.2|37098.2|37091.2|37100.7|37093.7|37090.7|37083.7|46
1746505800000|2025-05-06 04:30:00|37100.7|37093.7|37100.7|37093.7|37103.2|37096.2|37098.2|37091.2|9
1746506100000|2025-05-06 04:35:00|37098.2|37091.2|37098.2|37091.2|37098.2|37091.2|37095.7|37088.7|11
1746506400000|2025-05-06 04:40:00|37100.7|37093.7|37098.2|37091.2|37103.2|37096.2|37095.7|37088.7|6
1746506700000|2025-05-06 04:45:00|37100.7|37093.7|37103.2|37096.2|37105.7|37098.7|37098.2|37091.2|3
1746507000000|2025-05-06 04:50:00|37105.7|37098.7|37103.2|37096.2|37110.7|37103.7|37103.2|37096.2|11
1746507300000|2025-05-06 04:55:00|37105.7|37098.7|37118.2|37111.2|37118.2|37111.2|37098.2|37091.2|8
1746507600000|2025-05-06 05:00:00|37120.7|37113.7|37100.7|37093.7|37120.7|37113.7|37100.7|37093.7|8
1746507900000|2025-05-06 05:05:00|37098.2|37091.2|37100.7|37093.7|37103.2|37096.2|37098.2|37091.2|2
1746508200000|2025-05-06 05:10:00|37098.2|37091.2|37090.7|37083.7|37103.2|37096.2|37090.7|37083.7|10
1746508500000|2025-05-06 05:15:00|37093.2|37086.2|37100.7|37093.7|37100.7|37093.7|37093.2|37086.2|26
1746508800000|2025-05-06 05:20:00|37098.2|37091.2|37110.7|37103.7|37113.2|37106.2|37098.2|37091.2|29
1746509100000|2025-05-06 05:25:00|37108.2|37101.2|37103.2|37096.2|37110.7|37103.7|37103.2|37096.2|14
1746509400000|2025-05-06 05:30:00|37105.7|37098.7|37098.2|37091.2|37108.2|37101.2|37088.2|37081.2|33
1746509700000|2025-05-06 05:35:00|37103.2|37096.2|37105.7|37098.7|37113.2|37106.2|37100.7|37093.7|21
1746510000000|2025-05-06 05:40:00|37103.2|37096.2|37103.2|37096.2|37120.7|37113.7|37103.2|37096.2|33
1746510300000|2025-05-06 05:45:00|37105.7|37098.7|37100.7|37093.7|37108.2|37101.2|37095.7|37088.7|23
1746510600000|2025-05-06 05:50:00|37098.2|37091.2|37100.7|37093.7|37100.7|37093.7|37093.2|37086.2|37
1746510900000|2025-05-06 05:55:00|37098.2|37091.2|37095.7|37088.7|37105.7|37098.7|37078.2|37071.2|78
1746511200000|2025-05-06 06:00:00|37093.2|37086.2|37110.7|37103.7|37118.2|37111.2|37093.2|37086.2|39
1746511500000|2025-05-06 06:05:00|37113.2|37106.2|37138.2|37131.2|37148.2|37141.2|37113.2|37106.2|79
1746511800000|2025-05-06 06:10:00|37135.7|37128.7|37120.7|37113.7|37138.2|37131.2|37118.2|37111.2|21
1746512100000|2025-05-06 06:15:00|37123.2|37116.2|37130.7|37123.7|37133.2|37126.2|37120.7|37113.7|20
1746512400000|2025-05-06 06:20:00|37133.2|37126.2|37130.7|37123.7|37138.2|37131.2|37120.7|37113.7|26
1746512700000|2025-05-06 06:25:00|37133.2|37126.2|37138.2|37131.2|37138.2|37131.2|37128.2|37121.2|34
1746513000000|2025-05-06 06:30:00|37143.2|37136.2|37128.2|37121.2|37143.2|37136.2|37120.7|37113.7|67
1746513300000|2025-05-06 06:35:00|37125.7|37118.7|37125.7|37118.7|37135.7|37128.7|37120.7|37113.7|86
1746513600000|2025-05-06 06:40:00|37128.2|37121.2|37115.7|37108.7|37128.2|37121.2|37103.2|37096.2|30
1746513900000|2025-05-06 06:45:00|37108.2|37101.2|37118.2|37111.2|37118.2|37111.2|37108.2|37101.2|24
1746514200000|2025-05-06 06:50:00|37115.7|37108.7|37108.2|37101.2|37118.2|37111.2|37108.2|37101.2|23
1746514500000|2025-05-06 06:55:00|37105.7|37098.7|37118.2|37111.2|37125.7|37118.7|37105.7|37098.7|16
1746514800000|2025-05-06 07:00:00|37123.2|37116.2|37128.2|37121.2|37138.2|37131.2|37108.2|37101.2|86
1746515100000|2025-05-06 07:05:00|37125.7|37118.7|37100.7|37093.7|37125.7|37118.7|37090.7|37083.7|63
1746515400000|2025-05-06 07:10:00|37103.2|37096.2|37088.2|37081.2|37108.2|37101.2|37078.2|37071.2|24
1746515700000|2025-05-06 07:15:00|37090.7|37083.7|37088.2|37081.2|37105.7|37098.7|37085.7|37078.7|22
1746516000000|2025-05-06 07:20:00|37093.2|37086.2|37085.7|37078.7|37098.2|37091.2|37080.7|37073.7|11
1746516300000|2025-05-06 07:25:00|37088.2|37081.2|37058.2|37051.2|37088.2|37081.2|37053.2|37046.2|33
1746516600000|2025-05-06 07:30:00|37060.7|37053.7|37018.2|37011.2|37060.7|37053.7|37018.2|37011.2|78
1746516900000|2025-05-06 07:35:00|37013.2|37006.2|36970.7|36963.7|37013.2|37006.2|36965.7|36958.7|169
1746517200000|2025-05-06 07:40:00|36968.2|36961.2|36965.7|36958.7|36983.2|36976.2|36960.7|36953.7|35
1746517500000|2025-05-06 07:45:00|36968.2|36961.2|36970.7|36963.7|36980.7|36973.7|36953.2|36946.2|40
1746517800000|2025-05-06 07:50:00|36968.2|36961.2|36963.2|36956.2|36988.2|36981.2|36963.2|36956.2|11
1746518100000|2025-05-06 07:55:00|36965.7|36958.7|36993.2|36986.2|37003.2|36996.2|36958.2|36951.2|55
1746518400000|2025-05-06 08:00:00|36990.7|36983.7|36985.7|36978.7|37013.2|37006.2|36968.2|36961.2|359
1746518700000|2025-05-06 08:05:00|36983.2|36976.2|36980.7|36973.7|37003.2|36996.2|36955.7|36948.7|275
1746519000000|2025-05-06 08:10:00|36978.2|36971.2|36935.7|36928.7|36980.7|36973.7|36925.7|36918.7|121
1746519300000|2025-05-06 08:15:00|36938.2|36931.2|36873.2|36866.2|36938.2|36931.2|36868.2|36861.2|64
1746519600000|2025-05-06 08:20:00|36875.7|36868.7|36855.7|36848.7|36875.7|36868.7|36840.7|36833.7|256
1746519900000|2025-05-06 08:25:00|36858.2|36851.2|36828.2|36821.2|36878.2|36871.2|36825.7|36818.7|110
1746520200000|2025-05-06 08:30:00|36825.7|36818.7|36848.2|36841.2|36848.2|36841.2|36803.2|36796.2|100
1746520500000|2025-05-06 08:35:00|36845.7|36838.7|36843.2|36836.2|36853.2|36846.2|36833.2|36826.2|20
1746520800000|2025-05-06 08:40:00|36845.7|36838.7|36863.2|36856.2|36873.2|36866.2|36833.2|36826.2|50
1746521100000|2025-05-06 08:45:00|36860.7|36853.7|36858.2|36851.2|36873.2|36866.2|36840.7|36833.7|89
1746521400000|2025-05-06 08:50:00|36855.7|36848.7|36860.7|36853.7|36873.2|36866.2|36848.2|36841.2|49
1746521700000|2025-05-06 08:55:00|36858.2|36851.2|36870.7|36863.7|36875.7|36868.7|36843.2|36836.2|26
1746522000000|2025-05-06 09:00:00|36873.2|36866.2|36838.2|36831.2|36878.2|36871.2|36828.2|36821.2|47
1746522300000|2025-05-06 09:05:00|36840.7|36833.7|36818.2|36811.2|36860.7|36853.7|36813.2|36806.2|45
1746522600000|2025-05-06 09:10:00|36820.7|36813.7|36783.2|36776.2|36825.7|36818.7|36773.2|36766.2|195
1746522900000|2025-05-06 09:15:00|36785.7|36778.7|36770.7|36763.7|36788.2|36781.2|36763.2|36756.2|96
1746523200000|2025-05-06 09:20:00|36773.2|36766.2|36770.7|36763.7|36783.2|36776.2|36755.7|36748.7|98
1746523500000|2025-05-06 09:25:00|36773.2|36766.2|36790.7|36783.7|36793.2|36786.2|36765.7|36758.7|88
1746523800000|2025-05-06 09:30:00|36793.2|36786.2|36800.7|36793.7|36820.7|36813.7|36788.2|36781.2|121
1746524100000|2025-05-06 09:35:00|36798.2|36791.2|36788.2|36781.2|36818.2|36811.2|36785.7|36778.7|35
1746524400000|2025-05-06 09:40:00|36790.7|36783.7|36793.2|36786.2|36808.2|36801.2|36788.2|36781.2|38
1746524700000|2025-05-06 09:45:00|36788.2|36781.2|36788.2|36781.2|36798.2|36791.2|36778.2|36771.2|43
1746525000000|2025-05-06 09:50:00|36785.7|36778.7|36798.2|36791.2|36798.2|36791.2|36753.2|36746.2|198
1746525300000|2025-05-06 09:55:00|36795.7|36788.7|36815.7|36808.7|36823.2|36816.2|36795.7|36788.7|81
1746525600000|2025-05-06 10:00:00|36818.2|36811.2|36800.7|36793.7|36818.2|36811.2|36798.2|36791.2|63
1746525900000|2025-05-06 10:05:00|36803.2|36796.2|36800.7|36793.7|36815.7|36808.7|36798.2|36791.2|15
1746526200000|2025-05-06 10:10:00|36803.2|36796.2|36808.2|36801.2|36813.2|36806.2|36780.7|36773.7|35
1746526500000|2025-05-06 10:15:00|36810.7|36803.7|36840.7|36833.7|36850.7|36843.7|36805.7|36798.7|186
1746526800000|2025-05-06 10:20:00|36843.2|36836.2|36840.7|36833.7|36853.2|36846.2|36835.7|36828.7|48
1746527100000|2025-05-06 10:25:00|36843.2|36836.2|36830.7|36823.7|36843.2|36836.2|36823.2|36816.2|48
1746527400000|2025-05-06 10:30:00|36833.2|36826.2|36868.2|36861.2|36870.7|36863.7|36825.7|36818.7|39
1746527700000|2025-05-06 10:35:00|36870.7|36863.7|36888.2|36881.2|36893.2|36886.2|36868.2|36861.2|57
1746528000000|2025-05-06 10:40:00|36885.7|36878.7|36870.7|36863.7|36890.7|36883.7|36868.2|36861.2|39
1746528300000|2025-05-06 10:45:00|36873.2|36866.2|36895.7|36888.7|36898.2|36891.2|36873.2|36866.2|66
1746528600000|2025-05-06 10:50:00|36898.2|36891.2|36898.2|36891.2|36908.2|36901.2|36883.2|36876.2|32
1746528900000|2025-05-06 10:55:00|36895.7|36888.7|36903.2|36896.2|36903.2|36896.2|36888.2|36881.2|27
1746529200000|2025-05-06 11:00:00|36900.7|36893.7|36928.2|36921.2|36928.2|36921.2|36898.2|36891.2|140
1746529500000|2025-05-06 11:05:00|36930.7|36923.7|36930.7|36923.7|36933.2|36926.2|36925.7|36918.7|20
1746529800000|2025-05-06 11:10:00|36928.2|36921.2|36915.7|36908.7|36938.2|36931.2|36913.2|36906.2|33
1746530100000|2025-05-06 11:15:00|36913.2|36906.2|36893.2|36886.2|36913.2|36906.2|36888.2|36881.2|31
1746530400000|2025-05-06 11:20:00|36890.7|36883.7|36830.7|36823.7|36893.2|36886.2|36825.7|36818.7|479
1746530700000|2025-05-06 11:25:00|36833.2|36826.2|36860.7|36853.7|36868.2|36861.2|36830.7|36823.7|58
1746531000000|2025-05-06 11:30:00|36863.2|36856.2|36850.7|36843.7|36868.2|36861.2|36840.7|36833.7|143
1746531300000|2025-05-06 11:35:00|36853.2|36846.2|36883.2|36876.2|36900.7|36893.7|36853.2|36846.2|46
1746531600000|2025-05-06 11:40:00|36880.7|36873.7|36878.2|36871.2|36890.7|36883.7|36858.2|36851.2|20
1746531900000|2025-05-06 11:45:00|36880.7|36873.7|36848.2|36841.2|36883.2|36876.2|36845.7|36838.7|25
1746532200000|2025-05-06 11:50:00|36845.7|36838.7|36825.7|36818.7|36858.2|36851.2|36813.2|36806.2|40
1746532500000|2025-05-06 11:55:00|36828.2|36821.2|36860.7|36853.7|36865.7|36858.7|36823.2|36816.2|17
1746532800000|2025-05-06 12:00:00|36858.2|36851.2|36880.7|36873.7|36883.2|36876.2|36855.7|36848.7|34
1746533100000|2025-05-06 12:05:00|36878.2|36871.2|36860.7|36853.7|36888.2|36881.2|36858.2|36851.2|30
1746533400000|2025-05-06 12:10:00|36858.2|36851.2|36860.7|36853.7|36883.2|36876.2|36843.2|36836.2|25
1746533700000|2025-05-06 12:15:00|36858.2|36851.2|36865.7|36858.7|36873.2|36866.2|36850.7|36843.7|35
1746534000000|2025-05-06 12:20:00|36868.2|36861.2|36848.2|36841.2|36868.2|36861.2|36848.2|36841.2|91
1746534300000|2025-05-06 12:25:00|36845.7|36838.7|36845.7|36838.7|36853.2|36846.2|36833.2|36826.2|39
1746534600000|2025-05-06 12:30:00|36843.2|36836.2|36820.7|36813.7|36853.2|36846.2|36818.2|36811.2|42
1746534900000|2025-05-06 12:35:00|36818.2|36811.2|36808.2|36801.2|36835.7|36828.7|36808.2|36801.2|16
1746535200000|2025-05-06 12:40:00|36805.7|36798.7|36795.7|36788.7|36813.2|36806.2|36793.2|36786.2|57
1746535500000|2025-05-06 12:45:00|36798.2|36791.2|36820.7|36813.7|36833.2|36826.2|36793.2|36786.2|59
1746535800000|2025-05-06 12:50:00|36823.2|36816.2|36825.7|36818.7|36828.2|36821.2|36813.2|36806.2|12
1746536100000|2025-05-06 12:55:00|36828.2|36821.2|36833.2|36826.2|36840.7|36833.7|36825.7|36818.7|20
1746536400000|2025-05-06 13:00:00|36835.7|36828.7|36838.2|36831.2|36858.2|36851.2|36828.2|36821.2|69
1746536700000|2025-05-06 13:05:00|36835.7|36828.7|36838.2|36831.2|36853.2|36846.2|36828.2|36821.2|253
1746537000000|2025-05-06 13:10:00|36835.7|36828.7|36823.2|36816.2|36838.2|36831.2|36820.7|36813.7|56
1746537300000|2025-05-06 13:15:00|36820.7|36813.7|36813.2|36806.2|36823.2|36816.2|36790.7|36783.7|108
1746537600000|2025-05-06 13:20:00|36810.7|36803.7|36813.2|36806.2|36828.2|36821.2|36803.2|36796.2|144
1746537900000|2025-05-06 13:25:00|36810.7|36803.7|36793.2|36786.2|36810.7|36803.7|36785.7|36778.7|38
1746538200000|2025-05-06 13:30:00|36790.7|36783.7|36860.7|36853.7|36868.2|36861.2|36783.2|36776.2|175
1746538500000|2025-05-06 13:35:00|36863.2|36856.2|36893.2|36886.2|36893.2|36886.2|36838.2|36831.2|270
1746538800000|2025-05-06 13:40:00|36890.7|36883.7|36845.7|36838.7|36890.7|36883.7|36843.2|36836.2|81
1746539100000|2025-05-06 13:45:00|36848.2|36841.2|36770.7|36763.7|36860.7|36853.7|36768.2|36761.2|150
1746539400000|2025-05-06 13:50:00|36773.2|36766.2|36748.2|36741.2|36773.2|36766.2|36728.2|36721.2|171
1746539700000|2025-05-06 13:55:00|36750.7|36743.7|36763.2|36756.2|36793.2|36786.2|36735.7|36728.7|68
1746540000000|2025-05-06 14:00:00|36765.7|36758.7|36795.7|36788.7|36795.7|36788.7|36728.2|36721.2|351
1746540300000|2025-05-06 14:05:00|36793.2|36786.2|36818.2|36811.2|36818.2|36811.2|36753.2|36746.2|51
1746540600000|2025-05-06 14:10:00|36815.7|36808.7|36823.2|36816.2|36845.7|36838.7|36808.2|36801.2|85
1746540900000|2025-05-06 14:15:00|36825.7|36818.7|36910.7|36903.7|36910.7|36903.7|36823.2|36816.2|127
1746541200000|2025-05-06 14:20:00|36913.2|36906.2|36948.2|36941.2|36963.2|36956.2|36910.7|36903.7|92
1746541500000|2025-05-06 14:25:00|36945.7|36938.7|36960.7|36953.7|36963.2|36956.2|36935.7|36928.7|70
1746541800000|2025-05-06 14:30:00|36958.2|36951.2|36953.2|36946.2|36968.2|36961.2|36943.2|36936.2|114
1746542100000|2025-05-06 14:35:00|36955.7|36948.7|36938.2|36931.2|36960.7|36953.7|36910.7|36903.7|53
1746542400000|2025-05-06 14:40:00|36935.7|36928.7|36915.7|36908.7|36945.7|36938.7|36895.7|36888.7|49
1746542700000|2025-05-06 14:45:00|36918.2|36911.2|36928.2|36921.2|36950.7|36943.7|36918.2|36911.2|107
1746543000000|2025-05-06 14:50:00|36923.2|36916.2|36898.2|36891.2|36928.2|36921.2|36895.7|36888.7|39
1746543300000|2025-05-06 14:55:00|36895.7|36888.7|36908.2|36901.2|36928.2|36921.2|36888.2|36881.2|23
1746543600000|2025-05-06 15:00:00|36905.7|36898.7|36935.7|36928.7|36953.2|36946.2|36900.7|36893.7|73
1746543900000|2025-05-06 15:05:00|36933.2|36926.2|36900.7|36893.7|36948.2|36941.2|36895.7|36888.7|50
1746544200000|2025-05-06 15:10:00|36903.2|36896.2|36923.2|36916.2|36928.2|36921.2|36898.2|36891.2|115
1746544500000|2025-05-06 15:15:00|36925.7|36918.7|36915.7|36908.7|36925.7|36918.7|36895.7|36888.7|366
1746544800000|2025-05-06 15:20:00|36918.2|36911.2|36938.2|36931.2|36940.7|36933.7|36913.2|36906.2|249
1746545100000|2025-05-06 15:25:00|36935.7|36928.7|36938.2|36931.2|36948.2|36941.2|36923.2|36916.2|108
1746545400000|2025-05-06 15:30:00|36940.7|36933.7|36958.2|36951.2|36965.7|36958.7|36913.2|36906.2|135
1746545700000|2025-05-06 15:35:00|36955.7|36948.7|36960.7|36953.7|36963.2|36956.2|36935.7|36928.7|134
1746546000000|2025-05-06 15:40:00|36963.2|36956.2|36888.2|36881.2|36963.2|36956.2|36883.2|36876.2|87
1746546300000|2025-05-06 15:45:00|36890.7|36883.7|36908.2|36901.2|36918.2|36911.2|36883.2|36876.2|35
1746546600000|2025-05-06 15:50:00|36910.7|36903.7|36880.7|36873.7|36910.7|36903.7|36878.2|36871.2|34
1746546900000|2025-05-06 15:55:00|36878.2|36871.2|36873.2|36866.2|36888.2|36881.2|36863.2|36856.2|141
1746547200000|2025-05-06 16:00:00|36870.7|36863.7|36908.2|36901.2|36910.7|36903.7|36870.7|36863.7|62
1746547500000|2025-05-06 16:05:00|36905.7|36898.7|36873.2|36866.2|36908.2|36901.2|36868.2|36861.2|32
1746547800000|2025-05-06 16:10:00|36875.7|36868.7|36993.2|36986.2|37013.2|37006.2|36868.2|36861.2|291
1746548100000|2025-05-06 16:15:00|36995.7|36988.7|36958.2|36951.2|37008.2|37001.2|36958.2|36951.2|200
1746548400000|2025-05-06 16:20:00|36960.7|36953.7|36878.2|36871.2|36990.7|36983.7|36860.7|36853.7|274
1746548700000|2025-05-06 16:25:00|36880.7|36873.7|36888.2|36881.2|36905.7|36898.7|36870.7|36863.7|20
1746549000000|2025-05-06 16:30:00|36885.7|36878.7|36925.7|36918.7|36930.7|36923.7|36883.2|36876.2|47
1746549300000|2025-05-06 16:35:00|36923.2|36916.2|36918.2|36911.2|36940.7|36933.7|36900.7|36893.7|44
1746549600000|2025-05-06 16:40:00|36915.7|36908.7|36875.7|36868.7|36923.2|36916.2|36868.2|36861.2|50
1746549900000|2025-05-06 16:45:00|36878.2|36871.2|36873.2|36866.2|36885.7|36878.7|36858.2|36851.2|60
1746550200000|2025-05-06 16:50:00|36875.7|36868.7|36850.7|36843.7|36875.7|36868.7|36833.2|36826.2|43
1746550500000|2025-05-06 16:55:00|36853.2|36846.2|36823.2|36816.2|36873.2|36866.2|36815.7|36808.7|64
1746550800000|2025-05-06 17:00:00|36820.7|36813.7|36835.7|36828.7|36875.7|36868.7|36820.7|36813.7|132
1746551100000|2025-05-06 17:05:00|36838.2|36831.2|36858.2|36851.2|36870.7|36863.7|36830.7|36823.7|50
1746551400000|2025-05-06 17:10:00|36860.7|36853.7|36855.7|36848.7|36863.2|36856.2|36838.2|36831.2|30
1746551700000|2025-05-06 17:15:00|36858.2|36851.2|36863.2|36856.2|36873.2|36866.2|36853.2|36846.2|32
1746552000000|2025-05-06 17:20:00|36860.7|36853.7|36813.2|36806.2|36865.7|36858.7|36803.2|36796.2|129
1746552300000|2025-05-06 17:25:00|36810.7|36803.7|36838.2|36831.2|36843.2|36836.2|36800.7|36793.7|54
1746552600000|2025-05-06 17:30:00|36835.7|36828.7|36845.7|36838.7|36858.2|36851.2|36828.2|36821.2|22
1746552900000|2025-05-06 17:35:00|36848.2|36841.2|36793.2|36786.2|36858.2|36851.2|36790.7|36783.7|50
1746553200000|2025-05-06 17:40:00|36795.7|36788.7|36768.2|36761.2|36795.7|36788.7|36758.2|36751.2|238
1746553500000|2025-05-06 17:45:00|36765.7|36758.7|36745.7|36738.7|36773.2|36766.2|36738.2|36731.2|63
1746553800000|2025-05-06 17:50:00|36743.2|36736.2|36755.7|36748.7|36768.2|36761.2|36738.2|36731.2|36
1746554100000|2025-05-06 17:55:00|36753.2|36746.2|36743.2|36736.2|36760.7|36753.7|36740.7|36733.7|25
1746554400000|2025-05-06 18:00:00|36745.7|36738.7|36793.2|36786.2|36820.7|36813.7|36743.2|36736.2|292
1746554700000|2025-05-06 18:05:00|36788.2|36781.2|36765.7|36758.7|36793.2|36786.2|36758.2|36751.2|291
1746555000000|2025-05-06 18:10:00|36763.2|36756.2|36738.2|36731.2|36768.2|36761.2|36723.2|36716.2|418
1746555300000|2025-05-06 18:15:00|36740.7|36733.7|36785.7|36778.7|36788.2|36781.2|36740.7|36733.7|55
1746555600000|2025-05-06 18:20:00|36788.2|36781.2|36800.7|36793.7|36808.2|36801.2|36778.2|36771.2|40
1746555900000|2025-05-06 18:25:00|36803.2|36796.2|36818.2|36811.2|36823.2|36816.2|36798.2|36791.2|38
1746556200000|2025-05-06 18:30:00|36820.7|36813.7|36823.2|36816.2|36833.2|36826.2|36818.2|36811.2|44
1746556500000|2025-05-06 18:35:00|36825.7|36818.7|36818.2|36811.2|36828.2|36821.2|36800.7|36793.7|39
1746556800000|2025-05-06 18:40:00|36815.7|36808.7|36803.2|36796.2|36835.7|36828.7|36803.2|36796.2|18
1746557100000|2025-05-06 18:45:00|36805.7|36798.7|36823.2|36816.2|36833.2|36826.2|36803.2|36796.2|18
1746557400000|2025-05-06 18:50:00|36825.7|36818.7|36828.2|36821.2|36828.2|36821.2|36798.2|36791.2|19
1746557700000|2025-05-06 18:55:00|36825.7|36818.7|36855.7|36848.7|36858.2|36851.2|36823.2|36816.2|69
1746558000000|2025-05-06 19:00:00|36853.2|36846.2|36828.2|36821.2|36855.7|36848.7|36825.7|36818.7|41
1746558300000|2025-05-06 19:05:00|36825.7|36818.7|36808.2|36801.2|36828.2|36821.2|36795.7|36788.7|29
1746558600000|2025-05-06 19:10:00|36810.7|36803.7|36823.2|36816.2|36828.2|36821.2|36790.7|36783.7|26
1746558900000|2025-05-06 19:15:00|36820.7|36813.7|36798.2|36791.2|36833.2|36826.2|36795.7|36788.7|28
1746559200000|2025-05-06 19:20:00|36800.7|36793.7|36800.7|36793.7|36805.7|36798.7|36788.2|36781.2|22
1746559500000|2025-05-06 19:25:00|36803.2|36796.2|36808.2|36801.2|36818.2|36811.2|36790.7|36783.7|35
1746559800000|2025-05-06 19:30:00|36805.7|36798.7|36823.2|36816.2|36833.2|36826.2|36803.2|36796.2|56
1746560100000|2025-05-06 19:35:00|36825.7|36818.7|36803.2|36796.2|36828.2|36821.2|36800.7|36793.7|50
1746560400000|2025-05-06 19:40:00|36800.7|36793.7|36803.2|36796.2|36818.2|36811.2|36798.2|36791.2|99
1746560700000|2025-05-06 19:45:00|36808.2|36801.2|36813.2|36806.2|36820.7|36813.7|36803.2|36796.2|58
1746561000000|2025-05-06 19:50:00|36810.7|36803.7|36775.7|36768.7|36815.7|36808.7|36763.2|36756.2|174
1746561300000|2025-05-06 19:55:00|36773.2|36766.2|36738.2|36731.2|36775.7|36768.7|36728.2|36721.2|314
1746561600000|2025-05-06 20:00:00|36740.7|36733.7|36718.2|36711.2|36740.7|36733.7|36698.2|36691.2|187
1746561900000|2025-05-06 20:05:00|36715.7|36708.7|36723.2|36716.2|36735.7|36728.7|36715.7|36708.7|28
1746562200000|2025-05-06 20:10:00|36725.7|36718.7|36703.2|36696.2|36728.2|36721.2|36703.2|36696.2|29
1746562500000|2025-05-06 20:15:00|36700.7|36693.7|36700.7|36693.7|36715.7|36708.7|36688.2|36681.2|81
1746562800000|2025-05-06 20:20:00|36698.2|36691.2|36680.7|36673.7|36705.7|36698.7|36678.2|36671.2|82
1746563100000|2025-05-06 20:25:00|36683.2|36676.2|36630.7|36623.7|36685.7|36678.7|36615.7|36608.7|137
1746563400000|2025-05-06 20:30:00|36633.2|36626.2|36663.2|36656.2|36668.2|36661.2|36628.2|36621.2|75
1746563700000|2025-05-06 20:35:00|36660.7|36653.7|36660.7|36653.7|36673.2|36666.2|36645.7|36638.7|50
1746564000000|2025-05-06 20:40:00|36658.2|36651.2|36663.2|36656.2|36675.7|36668.7|36653.2|36646.2|37
1746564300000|2025-05-06 20:45:00|36665.7|36658.7|36665.7|36658.7|36675.7|36668.7|36660.7|36653.7|7
1746564600000|2025-05-06 20:50:00|36663.2|36656.2|36668.2|36661.2|36678.2|36671.2|36658.2|36651.2|39
1746564900000|2025-05-06 20:55:00|36670.7|36663.7|36695.7|36688.7|36705.7|36698.7|36668.2|36661.2|40
1746565200000|2025-05-06 21:00:00|36690.7|36683.7|36673.2|36666.2|36700.7|36693.7|36673.2|36666.2|1
1746565800000|2025-05-06 21:10:00|36684.3|36654.3|36682.2|36652.2|36684.3|36654.3|36682.2|36652.2|11682
1746566100000|2025-05-06 21:15:00|36682.8|36652.8|36682.3|36652.3|36692.6|36662.6|36675.9|36645.9|0
1746566400000|2025-05-06 21:20:00|36681.9|36651.9|36681.3|36651.3|36683.8|36653.8|36679.6|36649.6|0
1746566700000|2025-05-06 21:25:00|36681.7|36651.7|36680.2|36650.2|36686.3|36656.3|36679.1|36649.1|0
1746567000000|2025-05-06 21:30:00|36679.2|36649.2|36678.1|36648.1|36681.8|36651.8|36675.3|36645.3|0
1746567300000|2025-05-06 21:35:00|36677.9|36647.9|36676.9|36646.9|36678.5|36648.5|36673.5|36643.5|0
1746567600000|2025-05-06 21:40:00|36674.6|36644.6|36676.3|36646.3|36681.1|36651.1|36672.5|36642.5|0
1746567900000|2025-05-06 21:45:00|36676|36646|36672.6|36642.6|36676.1|36646.1|36672.6|36642.6|0
1746568200000|2025-05-06 21:50:00|36674.7|36644.7|36672.5|36642.5|36674.7|36644.7|36667.3|36637.3|0
1746568500000|2025-05-06 21:55:00|36672.7|36642.7|36670.9|36640.9|36673.3|36643.3|36665.5|36635.5|0
1746568800000|2025-05-06 22:00:00|36670.5|36640.5|37074.7|37059.7|37079.7|37064.7|36662.5|36632.5|388
1746569100000|2025-05-06 22:05:00|37069.7|37054.7|37127.2|37112.2|37152.2|37137.2|37069.7|37054.7|42
1746569400000|2025-05-06 22:10:00|37124.7|37109.7|37084.7|37069.7|37124.7|37109.7|37082.2|37067.2|28
1746569700000|2025-05-06 22:15:00|37082.2|37067.2|37119.7|37104.7|37124.7|37109.7|37062.2|37047.2|24
1746570000000|2025-05-06 22:20:00|37117.2|37102.2|37109.7|37094.7|37147.2|37132.2|37099.7|37084.7|10
1746570300000|2025-05-06 22:25:00|37112.2|37097.2|37134.7|37119.7|37139.7|37124.7|37107.2|37092.2|7
1746570600000|2025-05-06 22:30:00|37137.2|37122.2|37084.7|37069.7|37152.2|37137.2|37077.2|37062.2|46
1746570900000|2025-05-06 22:35:00|37082.2|37067.2|37059.7|37044.7|37084.7|37069.7|37037.2|37022.2|45
1746571200000|2025-05-06 22:40:00|37062.2|37047.2|37079.7|37064.7|37092.2|37077.2|37062.2|37047.2|17
1746571500000|2025-05-06 22:45:00|37082.2|37067.2|37102.2|37087.2|37104.7|37089.7|37069.7|37054.7|7
1746571800000|2025-05-06 22:50:00|37104.7|37089.7|37124.7|37109.7|37134.7|37119.7|37104.7|37089.7|27
1746572100000|2025-05-06 22:55:00|37122.2|37107.2|37129.7|37114.7|37129.7|37114.7|37104.7|37089.7|8
1746572400000|2025-05-06 23:00:00|37132.2|37117.2|37114.7|37099.7|37137.2|37122.2|37109.7|37094.7|57
1746572700000|2025-05-06 23:05:00|37117.2|37102.2|37099.7|37084.7|37117.2|37102.2|37097.2|37082.2|5
1746573000000|2025-05-06 23:10:00|37097.2|37082.2|37094.7|37079.7|37112.2|37097.2|37084.7|37069.7|26
1746573300000|2025-05-06 23:15:00|37092.2|37077.2|37099.7|37084.7|37104.7|37089.7|37089.7|37074.7|7
1746573600000|2025-05-06 23:20:00|37102.2|37087.2|37092.2|37077.2|37104.7|37089.7|37084.7|37069.7|31
1746573900000|2025-05-06 23:25:00|37089.7|37074.7|37062.2|37047.2|37089.7|37074.7|37062.2|37047.2|8
1746574200000|2025-05-06 23:30:00|37064.7|37049.7|37030.7|37023.7|37068.2|37061.2|37018.2|37011.2|7362
1746574500000|2025-05-06 23:35:00|37033.2|37026.2|37030.7|37023.7|37055.7|37048.7|37020.7|37013.7|61
1746574800000|2025-05-06 23:40:00|37028.2|37021.2|37090.7|37083.7|37103.2|37096.2|37013.2|37006.2|394
1746575100000|2025-05-06 23:45:00|37088.2|37081.2|36995.7|36988.7|37088.2|37081.2|36975.7|36968.7|274
1746575400000|2025-05-06 23:50:00|36993.2|36986.2|37008.2|37001.2|37008.2|37001.2|36968.2|36961.2|80
1746575700000|2025-05-06 23:55:00|37010.7|37003.7|36958.2|36951.2|37028.2|37021.2|36945.7|36938.7|218
1746576000000|2025-05-07 00:00:00|36960.7|36953.7|36890.7|36883.7|37013.2|37006.2|36860.7|36853.7|799
1746576300000|2025-05-07 00:05:00|36893.2|36886.2|36795.7|36788.7|36913.2|36906.2|36790.7|36783.7|502
1746576600000|2025-05-07 00:10:00|36793.2|36786.2|36800.7|36793.7|36833.2|36826.2|36765.7|36758.7|425
1746576900000|2025-05-07 00:15:00|36803.2|36796.2|36825.7|36818.7|36835.7|36828.7|36770.7|36763.7|268
1746577200000|2025-05-07 00:20:00|36828.2|36821.2|36828.2|36821.2|36843.2|36836.2|36773.2|36766.2|191
1746577500000|2025-05-07 00:25:00|36825.7|36818.7|36930.7|36923.7|36940.7|36933.7|36803.2|36796.2|228
1746577800000|2025-05-07 00:30:00|36933.2|36926.2|36880.7|36873.7|36948.2|36941.2|36873.2|36866.2|214
1746578100000|2025-05-07 00:35:00|36878.2|36871.2|36850.7|36843.7|36900.7|36893.7|36848.2|36841.2|150
1746578400000|2025-05-07 00:40:00|36848.2|36841.2|36825.7|36818.7|36858.2|36851.2|36813.2|36806.2|123
1746578700000|2025-05-07 00:45:00|36828.2|36821.2|36865.7|36858.7|36888.2|36881.2|36823.2|36816.2|159
1746579000000|2025-05-07 00:50:00|36863.2|36856.2|36825.7|36818.7|36870.7|36863.7|36820.7|36813.7|123
1746579300000|2025-05-07 00:55:00|36823.2|36816.2|36825.7|36818.7|36850.7|36843.7|36815.7|36808.7|141
1746579600000|2025-05-07 01:00:00|36828.2|36821.2|36805.7|36798.7|36845.7|36838.7|36788.2|36781.2|175
1746579900000|2025-05-07 01:05:00|36803.2|36796.2|36808.2|36801.2|36810.7|36803.7|36755.7|36748.7|150
1746580200000|2025-05-07 01:10:00|36805.7|36798.7|36813.2|36806.2|36830.7|36823.7|36793.2|36786.2|82
1746580500000|2025-05-07 01:15:00|36815.7|36808.7|36805.7|36798.7|36825.7|36818.7|36773.2|36766.2|86
1746580800000|2025-05-07 01:20:00|36803.2|36796.2|36805.7|36798.7|36810.7|36803.7|36768.2|36761.2|93
1746581100000|2025-05-07 01:25:00|36803.2|36796.2|36790.7|36783.7|36833.2|36826.2|36773.2|36766.2|130
1746581400000|2025-05-07 01:30:00|36788.2|36781.2|36783.2|36776.2|36795.7|36788.7|36750.7|36743.7|163
1746581700000|2025-05-07 01:35:00|36785.7|36778.7|36768.2|36761.2|36793.2|36786.2|36740.7|36733.7|142
1746582000000|2025-05-07 01:40:00|36765.7|36758.7|36778.2|36771.2|36810.7|36803.7|36758.2|36751.2|133
1746582300000|2025-05-07 01:45:00|36780.7|36773.7|36813.7|36806.7|36823.7|36816.7|36766.2|36759.2|109
1746582600000|2025-05-07 01:50:00|36816.2|36809.2|36821.2|36814.2|36826.2|36819.2|36798.7|36791.7|60
1746582900000|2025-05-07 01:55:00|36823.7|36816.7|36831.2|36824.2|36843.7|36836.7|36798.7|36791.7|127
1746583200000|2025-05-07 02:00:00|36833.7|36826.7|36783.7|36776.7|36841.2|36834.2|36768.7|36761.7|192
1746583500000|2025-05-07 02:05:00|36788.7|36781.7|36806.2|36799.2|36836.2|36829.2|36786.2|36779.2|92
1746583800000|2025-05-07 02:10:00|36808.7|36801.7|36796.2|36789.2|36813.7|36806.7|36788.7|36781.7|41
1746584100000|2025-05-07 02:15:00|36798.7|36791.7|36841.2|36834.2|36846.2|36839.2|36783.7|36776.7|80
1746584400000|2025-05-07 02:20:00|36838.7|36831.7|36798.7|36791.7|36843.7|36836.7|36791.2|36784.2|101
1746584700000|2025-05-07 02:25:00|36803.7|36796.7|36816.2|36809.2|36841.2|36834.2|36776.2|36769.2|198
1746585000000|2025-05-07 02:30:00|36813.7|36806.7|36788.7|36781.7|36836.2|36829.2|36778.7|36771.7|77
1746585300000|2025-05-07 02:35:00|36786.2|36779.2|36831.2|36824.2|36841.2|36834.2|36783.7|36776.7|42
1746585600000|2025-05-07 02:40:00|36828.7|36821.7|36776.2|36769.2|36833.7|36826.7|36771.2|36764.2|59
1746585900000|2025-05-07 02:45:00|36778.7|36771.7|36791.2|36784.2|36796.2|36789.2|36778.7|36771.7|32
1746586200000|2025-05-07 02:50:00|36788.7|36781.7|36793.7|36786.7|36796.2|36789.2|36773.7|36766.7|23
1746586500000|2025-05-07 02:55:00|36791.2|36784.2|36801.2|36794.2|36806.2|36799.2|36778.7|36771.7|38
1746586800000|2025-05-07 03:00:00|36803.7|36796.7|36796.2|36789.2|36813.7|36806.7|36788.7|36781.7|32
1746587100000|2025-05-07 03:05:00|36798.7|36791.7|36813.7|36806.7|36823.7|36816.7|36798.7|36791.7|46
1746587400000|2025-05-07 03:10:00|36811.2|36804.2|36833.7|36826.7|36838.7|36831.7|36811.2|36804.2|41
1746587700000|2025-05-07 03:15:00|36836.2|36829.2|36818.7|36811.7|36838.7|36831.7|36816.2|36809.2|29
1746588000000|2025-05-07 03:20:00|36816.2|36809.2|36821.2|36814.2|36831.2|36824.2|36806.2|36799.2|32
1746588300000|2025-05-07 03:25:00|36818.7|36811.7|36813.7|36806.7|36828.7|36821.7|36803.7|36796.7|36
1746588600000|2025-05-07 03:30:00|36811.2|36804.2|36848.7|36841.7|36848.7|36841.7|36796.2|36789.2|209
1746588900000|2025-05-07 03:35:00|36851.2|36844.2|36811.2|36804.2|36861.2|36854.2|36811.2|36804.2|57
1746589200000|2025-05-07 03:40:00|36808.7|36801.7|36828.7|36821.7|36836.2|36829.2|36798.7|36791.7|109
1746589500000|2025-05-07 03:45:00|36831.2|36824.2|36866.2|36859.2|36871.2|36864.2|36831.2|36824.2|69
1746589800000|2025-05-07 03:50:00|36868.7|36861.7|36866.2|36859.2|36878.7|36871.7|36856.2|36849.2|77
1746590100000|2025-05-07 03:55:00|36863.7|36856.7|36853.7|36846.7|36873.7|36866.7|36851.2|36844.2|57
1746590400000|2025-05-07 04:00:00|36856.2|36849.2|36853.7|36846.7|36868.7|36861.7|36846.2|36839.2|38
1746590700000|2025-05-07 04:05:00|36856.2|36849.2|36871.2|36864.2|36876.2|36869.2|36833.7|36826.7|62
1746591000000|2025-05-07 04:10:00|36873.7|36866.7|36886.2|36879.2|36893.7|36886.7|36871.2|36864.2|52
1746591300000|2025-05-07 04:15:00|36883.7|36876.7|36881.2|36874.2|36891.2|36884.2|36866.2|36859.2|113
1746591600000|2025-05-07 04:20:00|36878.7|36871.7|36898.7|36891.7|36901.2|36894.2|36878.7|36871.7|34
1746591900000|2025-05-07 04:25:00|36901.2|36894.2|36896.2|36889.2|36908.7|36901.7|36891.2|36884.2|138
1746592200000|2025-05-07 04:30:00|36893.7|36886.7|36871.2|36864.2|36898.7|36891.7|36868.7|36861.7|94
1746592500000|2025-05-07 04:35:00|36868.7|36861.7|36856.2|36849.2|36871.2|36864.2|36851.2|36844.2|89
1746592800000|2025-05-07 04:40:00|36858.7|36851.7|36868.7|36861.7|36871.2|36864.2|36853.7|36846.7|25
1746593100000|2025-05-07 04:45:00|36871.2|36864.2|36883.7|36876.7|36888.7|36881.7|36868.7|36861.7|31
1746593400000|2025-05-07 04:50:00|36881.2|36874.2|36893.7|36886.7|36898.7|36891.7|36868.7|36861.7|68
1746593700000|2025-05-07 04:55:00|36896.2|36889.2|36893.7|36886.7|36903.7|36896.7|36888.7|36881.7|66
1746594000000|2025-05-07 05:00:00|36898.7|36891.7|36876.2|36869.2|36898.7|36891.7|36858.7|36851.7|93
1746594300000|2025-05-07 05:05:00|36878.7|36871.7|36853.7|36846.7|36878.7|36871.7|36848.7|36841.7|90
1746594600000|2025-05-07 05:10:00|36856.2|36849.2|36881.2|36874.2|36881.2|36874.2|36853.7|36846.7|25
1746594900000|2025-05-07 05:15:00|36878.7|36871.7|36891.2|36884.2|36891.2|36884.2|36868.7|36861.7|49
1746595200000|2025-05-07 05:20:00|36888.7|36881.7|36873.7|36866.7|36891.2|36884.2|36871.2|36864.2|89
1746595500000|2025-05-07 05:25:00|36876.2|36869.2|36881.2|36874.2|36881.2|36874.2|36858.7|36851.7|82
1746595800000|2025-05-07 05:30:00|36878.7|36871.7|36911.2|36904.2|36913.7|36906.7|36878.7|36871.7|207
1746596100000|2025-05-07 05:35:00|36913.7|36906.7|36888.7|36881.7|36913.7|36906.7|36878.7|36871.7|74
1746596400000|2025-05-07 05:40:00|36886.2|36879.2|36873.7|36866.7|36888.7|36881.7|36861.2|36854.2|40
1746596700000|2025-05-07 05:45:00|36876.2|36869.2|36858.7|36851.7|36888.7|36881.7|36858.7|36851.7|91
1746597000000|2025-05-07 05:50:00|36856.2|36849.2|36841.2|36834.2|36863.7|36856.7|36838.7|36831.7|93
1746597300000|2025-05-07 05:55:00|36838.7|36831.7|36818.7|36811.7|36848.7|36841.7|36813.7|36806.7|221
1746597600000|2025-05-07 06:00:00|36816.2|36809.2|36841.2|36834.2|36848.7|36841.7|36791.2|36784.2|120
1746597900000|2025-05-07 06:05:00|36838.7|36831.7|36861.2|36854.2|36866.2|36859.2|36828.7|36821.7|114
1746598200000|2025-05-07 06:10:00|36858.7|36851.7|36843.7|36836.7|36863.7|36856.7|36838.7|36831.7|88
1746598500000|2025-05-07 06:15:00|36841.2|36834.2|36838.7|36831.7|36848.7|36841.7|36833.7|36826.7|103
1746598800000|2025-05-07 06:20:00|36836.2|36829.2|36843.7|36836.7|36843.7|36836.7|36828.7|36821.7|148
1746599100000|2025-05-07 06:25:00|36838.7|36831.7|36793.7|36786.7|36848.7|36841.7|36791.2|36784.2|305
1746599400000|2025-05-07 06:30:00|36791.2|36784.2|36758.7|36751.7|36791.2|36784.2|36748.7|36741.7|438
1746599700000|2025-05-07 06:35:00|36761.2|36754.2|36768.7|36761.7|36778.7|36771.7|36743.7|36736.7|232
1746600000000|2025-05-07 06:40:00|36771.2|36764.2|36763.7|36756.7|36773.7|36766.7|36738.7|36731.7|254
1746600300000|2025-05-07 06:45:00|36766.2|36759.2|36788.7|36781.7|36788.7|36781.7|36758.7|36751.7|83
1746600600000|2025-05-07 06:50:00|36786.2|36779.2|36778.7|36771.7|36788.7|36781.7|36773.7|36766.7|101
1746600900000|2025-05-07 06:55:00|36781.2|36774.2|36801.2|36794.2|36803.7|36796.7|36773.7|36766.7|59
1746601200000|2025-05-07 07:00:00|36798.7|36791.7|36798.7|36791.7|36818.7|36811.7|36788.7|36781.7|180
1746601500000|2025-05-07 07:05:00|36801.2|36794.2|36793.7|36786.7|36808.7|36801.7|36788.7|36781.7|50
1746601800000|2025-05-07 07:10:00|36791.2|36784.2|36801.2|36794.2|36808.7|36801.7|36783.7|36776.7|23
1746602100000|2025-05-07 07:15:00|36803.7|36796.7|36818.7|36811.7|36833.7|36826.7|36793.7|36786.7|13
1746602400000|2025-05-07 07:20:00|36821.2|36814.2|36838.7|36831.7|36841.2|36834.2|36821.2|36814.2|38
1746602700000|2025-05-07 07:25:00|36836.2|36829.2|36838.7|36831.7|36856.2|36849.2|36831.2|36824.2|108
1746603000000|2025-05-07 07:30:00|36841.2|36834.2|36843.7|36836.7|36848.7|36841.7|36833.7|36826.7|28
1746603300000|2025-05-07 07:35:00|36848.7|36841.7|36841.2|36834.2|36848.7|36841.7|36831.2|36824.2|20
1746603600000|2025-05-07 07:40:00|36843.7|36836.7|36836.2|36829.2|36848.7|36841.7|36828.7|36821.7|18
1746603900000|2025-05-07 07:45:00|36838.7|36831.7|36851.2|36844.2|36851.2|36844.2|36838.7|36831.7|29
1746604200000|2025-05-07 07:50:00|36853.7|36846.7|36853.7|36846.7|36866.2|36859.2|36848.7|36841.7|63
1746604500000|2025-05-07 07:55:00|36851.2|36844.2|36823.7|36816.7|36853.7|36846.7|36818.7|36811.7|109
1746604800000|2025-05-07 08:00:00|36826.2|36819.2|36833.7|36826.7|36861.2|36854.2|36823.7|36816.7|181
1746605100000|2025-05-07 08:05:00|36831.2|36824.2|36826.2|36819.2|36851.2|36844.2|36823.7|36816.7|30
1746605400000|2025-05-07 08:10:00|36828.7|36821.7|36828.7|36821.7|36833.7|36826.7|36803.7|36796.7|40
1746605700000|2025-05-07 08:15:00|36831.2|36824.2|36833.7|36826.7|36841.2|36834.2|36823.7|36816.7|66
1746606000000|2025-05-07 08:20:00|36831.2|36824.2|36853.7|36846.7|36853.7|36846.7|36828.7|36821.7|33
1746606300000|2025-05-07 08:25:00|36856.2|36849.2|36888.7|36881.7|36893.7|36886.7|36853.7|36846.7|52
1746606600000|2025-05-07 08:30:00|36891.2|36884.2|36913.7|36906.7|36913.7|36906.7|36888.7|36881.7|154
1746606900000|2025-05-07 08:35:00|36911.2|36904.2|36903.7|36896.7|36913.7|36906.7|36898.7|36891.7|30
1746607200000|2025-05-07 08:40:00|36906.2|36899.2|36893.7|36886.7|36913.7|36906.7|36891.2|36884.2|48
1746607500000|2025-05-07 08:45:00|36898.7|36891.7|36878.7|36871.7|36913.7|36906.7|36878.7|36871.7|35
1746607800000|2025-05-07 08:50:00|36876.2|36869.2|36868.7|36861.7|36881.2|36874.2|36863.7|36856.7|17
1746608100000|2025-05-07 08:55:00|36871.2|36864.2|36873.7|36866.7|36881.2|36874.2|36868.7|36861.7|7
1746608400000|2025-05-07 09:00:00|36871.2|36864.2|36901.2|36894.2|36903.7|36896.7|36863.7|36856.7|18
1746608700000|2025-05-07 09:05:00|36903.7|36896.7|36883.7|36876.7|36903.7|36896.7|36883.7|36876.7|8
1746609000000|2025-05-07 09:10:00|36886.2|36879.2|36881.2|36874.2|36888.7|36881.7|36861.2|36854.2|18
1746609300000|2025-05-07 09:15:00|36883.7|36876.7|36881.2|36874.2|36893.7|36886.7|36876.2|36869.2|3
1746609600000|2025-05-07 09:20:00|36883.7|36876.7|36863.7|36856.7|36883.7|36876.7|36858.7|36851.7|7
1746609900000|2025-05-07 09:25:00|36866.2|36859.2|36843.7|36836.7|36868.7|36861.7|36841.2|36834.2|53
1746610200000|2025-05-07 09:30:00|36838.7|36831.7|36818.7|36811.7|36843.7|36836.7|36816.2|36809.2|96
1746610500000|2025-05-07 09:35:00|36821.2|36814.2|36843.7|36836.7|36846.2|36839.2|36821.2|36814.2|41
1746610800000|2025-05-07 09:40:00|36838.7|36831.7|36843.7|36836.7|36848.7|36841.7|36833.7|36826.7|10
1746611100000|2025-05-07 09:45:00|36841.2|36834.2|36853.7|36846.7|36866.2|36859.2|36841.2|36834.2|23
1746611400000|2025-05-07 09:50:00|36856.2|36849.2|36846.2|36839.2|36858.7|36851.7|36843.7|36836.7|12
1746611700000|2025-05-07 09:55:00|36843.7|36836.7|36833.7|36826.7|36848.7|36841.7|36831.2|36824.2|9
1746612000000|2025-05-07 10:00:00|36831.2|36824.2|36821.2|36814.2|36831.2|36824.2|36806.2|36799.2|15
1746612300000|2025-05-07 10:05:00|36818.7|36811.7|36803.7|36796.7|36823.7|36816.7|36803.7|36796.7|20
1746612600000|2025-05-07 10:10:00|36806.2|36799.2|36821.2|36814.2|36828.7|36821.7|36803.7|36796.7|14
1746612900000|2025-05-07 10:15:00|36818.7|36811.7|36828.7|36821.7|36828.7|36821.7|36811.2|36804.2|9
1746613200000|2025-05-07 10:20:00|36826.2|36819.2|36813.7|36806.7|36828.7|36821.7|36811.2|36804.2|7
1746613500000|2025-05-07 10:25:00|36811.2|36804.2|36808.7|36801.7|36821.2|36814.2|36808.7|36801.7|18
1746613800000|2025-05-07 10:30:00|36806.2|36799.2|36818.7|36811.7|36818.7|36811.7|36793.7|36786.7|13
1746614100000|2025-05-07 10:35:00|36816.2|36809.2|36828.7|36821.7|36828.7|36821.7|36806.2|36799.2|6
1746614400000|2025-05-07 10:40:00|36831.2|36824.2|36843.7|36836.7|36843.7|36836.7|36823.7|36816.7|8
1746614700000|2025-05-07 10:45:00|36841.2|36834.2|36838.7|36831.7|36843.7|36836.7|36838.7|36831.7|5
1746615000000|2025-05-07 10:50:00|36841.2|36834.2|36833.7|36826.7|36843.7|36836.7|36816.2|36809.2|40
1746615300000|2025-05-07 10:55:00|36831.2|36824.2|36833.7|36826.7|36836.2|36829.2|36821.2|36814.2|41
1746615600000|2025-05-07 11:00:00|36836.2|36829.2|36838.7|36831.7|36843.7|36836.7|36818.7|36811.7|44
1746615900000|2025-05-07 11:05:00|36841.2|36834.2|36841.2|36834.2|36843.7|36836.7|36836.2|36829.2|10
1746616200000|2025-05-07 11:10:00|36838.7|36831.7|36848.7|36841.7|36858.7|36851.7|36838.7|36831.7|38
1746616500000|2025-05-07 11:15:00|36851.2|36844.2|36848.7|36841.7|36851.2|36844.2|36841.2|36834.2|4
1746616800000|2025-05-07 11:20:00|36851.2|36844.2|36846.2|36839.2|36856.2|36849.2|36843.7|36836.7|11
1746617100000|2025-05-07 11:25:00|36843.7|36836.7|36828.7|36821.7|36846.2|36839.2|36823.7|36816.7|11
1746617400000|2025-05-07 11:30:00|36831.2|36824.2|36833.7|36826.7|36841.2|36834.2|36828.7|36821.7|7
1746617700000|2025-05-07 11:35:00|36836.2|36829.2|36828.7|36821.7|36838.7|36831.7|36828.7|36821.7|15
1746618000000|2025-05-07 11:40:00|36826.2|36819.2|36808.7|36801.7|36828.7|36821.7|36803.7|36796.7|71
1746618300000|2025-05-07 11:45:00|36813.7|36806.7|36821.2|36814.2|36833.7|36826.7|36811.2|36804.2|73
1746618600000|2025-05-07 11:50:00|36818.7|36811.7|36818.7|36811.7|36833.7|36826.7|36818.7|36811.7|26
1746618900000|2025-05-07 11:55:00|36821.2|36814.2|36816.2|36809.2|36823.7|36816.7|36813.7|36806.7|9
1746619200000|2025-05-07 12:00:00|36818.7|36811.7|36826.2|36819.2|36838.7|36831.7|36816.2|36809.2|11
1746619500000|2025-05-07 12:05:00|36828.7|36821.7|36778.7|36771.7|36831.2|36824.2|36773.7|36766.7|67
1746619800000|2025-05-07 12:10:00|36773.7|36766.7|36778.7|36771.7|36796.2|36789.2|36761.2|36754.2|27
1746620100000|2025-05-07 12:15:00|36776.2|36769.2|36798.7|36791.7|36801.2|36794.2|36776.2|36769.2|23
1746620400000|2025-05-07 12:20:00|36796.2|36789.2|36811.2|36804.2|36821.2|36814.2|36796.2|36789.2|23
1746620700000|2025-05-07 12:25:00|36808.7|36801.7|36778.7|36771.7|36813.7|36806.7|36763.7|36756.7|29
1746621000000|2025-05-07 12:30:00|36776.2|36769.2|36768.7|36761.7|36801.2|36794.2|36768.7|36761.7|25
1746621300000|2025-05-07 12:35:00|36771.2|36764.2|36786.2|36779.2|36788.7|36781.7|36768.7|36761.7|18
1746621600000|2025-05-07 12:40:00|36788.7|36781.7|36798.7|36791.7|36806.2|36799.2|36786.2|36779.2|14
1746621900000|2025-05-07 12:45:00|36801.2|36794.2|36773.7|36766.7|36803.7|36796.7|36766.2|36759.2|98
1746622200000|2025-05-07 12:50:00|36771.2|36764.2|36778.7|36771.7|36791.2|36784.2|36771.2|36764.2|35
1746622500000|2025-05-07 12:55:00|36781.2|36774.2|36761.2|36754.2|36781.2|36774.2|36748.7|36741.7|23
1746622800000|2025-05-07 13:00:00|36758.7|36751.7|36723.7|36716.7|36761.2|36754.2|36716.2|36709.2|72
1746623100000|2025-05-07 13:05:00|36726.2|36719.2|36708.7|36701.7|36733.7|36726.7|36706.2|36699.2|46
1746623400000|2025-05-07 13:10:00|36706.2|36699.2|36723.7|36716.7|36731.2|36724.2|36706.2|36699.2|25
1746623700000|2025-05-07 13:15:00|36721.2|36714.2|36718.7|36711.7|36738.7|36731.7|36718.7|36711.7|16
1746624000000|2025-05-07 13:20:00|36721.2|36714.2|36731.2|36724.2|36741.2|36734.2|36708.7|36701.7|75
1746624300000|2025-05-07 13:25:00|36728.7|36721.7|36716.2|36709.2|36733.7|36726.7|36713.7|36706.7|40
1746624600000|2025-05-07 13:30:00|36718.7|36711.7|36698.7|36691.7|36738.7|36731.7|36681.2|36674.2|329
1746624900000|2025-05-07 13:35:00|36701.2|36694.2|36673.7|36666.7|36701.2|36694.2|36663.7|36656.7|195
1746625200000|2025-05-07 13:40:00|36678.7|36671.7|36718.7|36711.7|36728.7|36721.7|36673.7|36666.7|39
1746625500000|2025-05-07 13:45:00|36716.2|36709.2|36643.7|36636.7|36726.2|36719.2|36626.2|36619.2|233
1746625800000|2025-05-07 13:50:00|36648.7|36641.7|36661.2|36654.2|36673.7|36666.7|36633.7|36626.7|164
1746626100000|2025-05-07 13:55:00|36658.7|36651.7|36716.2|36709.2|36728.7|36721.7|36658.7|36651.7|81
1746626400000|2025-05-07 14:00:00|36718.7|36711.7|36721.2|36714.2|36723.7|36716.7|36693.7|36686.7|68
1746626700000|2025-05-07 14:05:00|36723.7|36716.7|36751.2|36744.2|36756.2|36749.2|36721.2|36714.2|78
1746627000000|2025-05-07 14:10:00|36748.7|36741.7|36748.7|36741.7|36763.7|36756.7|36733.7|36726.7|82
1746627300000|2025-05-07 14:15:00|36751.2|36744.2|36753.7|36746.7|36758.7|36751.7|36736.2|36729.2|24
1746627600000|2025-05-07 14:20:00|36751.2|36744.2|36768.7|36761.7|36773.7|36766.7|36736.2|36729.2|39
1746627900000|2025-05-07 14:25:00|36771.2|36764.2|36788.7|36781.7|36788.7|36781.7|36748.7|36741.7|92
1746628200000|2025-05-07 14:30:00|36786.2|36779.2|36783.7|36776.7|36798.7|36791.7|36778.7|36771.7|87
1746628500000|2025-05-07 14:35:00|36786.2|36779.2|36788.7|36781.7|36791.2|36784.2|36778.7|36771.7|55
1746628800000|2025-05-07 14:40:00|36791.2|36784.2|36781.2|36774.2|36791.2|36784.2|36771.2|36764.2|43
1746629100000|2025-05-07 14:45:00|36778.7|36771.7|36771.2|36764.2|36793.7|36786.7|36768.7|36761.7|48
1746629400000|2025-05-07 14:50:00|36768.7|36761.7|36703.7|36696.7|36778.7|36771.7|36696.2|36689.2|78
1746629700000|2025-05-07 14:55:00|36696.2|36689.2|36708.7|36701.7|36726.2|36719.2|36686.2|36679.2|131
1746630000000|2025-05-07 15:00:00|36711.2|36704.2|36708.7|36701.7|36718.7|36711.7|36678.7|36671.7|100
1746630300000|2025-05-07 15:05:00|36706.2|36699.2|36718.7|36711.7|36726.2|36719.2|36688.7|36681.7|83
1746630600000|2025-05-07 15:10:00|36716.2|36709.2|36688.7|36681.7|36731.2|36724.2|36676.2|36669.2|34
1746630900000|2025-05-07 15:15:00|36691.2|36684.2|36708.7|36701.7|36718.7|36711.7|36688.7|36681.7|93
1746631200000|2025-05-07 15:20:00|36706.2|36699.2|36728.7|36721.7|36736.2|36729.2|36696.2|36689.2|95
1746631500000|2025-05-07 15:25:00|36731.2|36724.2|36718.7|36711.7|36733.7|36726.7|36698.7|36691.7|98
1746631800000|2025-05-07 15:30:00|36716.2|36709.2|36711.2|36704.2|36743.7|36736.7|36698.7|36691.7|108
1746632100000|2025-05-07 15:35:00|36713.7|36706.7|36753.7|36746.7|36763.7|36756.7|36708.7|36701.7|61
1746632400000|2025-05-07 15:40:00|36751.2|36744.2|36781.2|36774.2|36788.7|36781.7|36748.7|36741.7|63
1746632700000|2025-05-07 15:45:00|36783.7|36776.7|36718.7|36711.7|36788.7|36781.7|36718.7|36711.7|45
1746633000000|2025-05-07 15:50:00|36721.2|36714.2|36758.7|36751.7|36773.7|36766.7|36713.7|36706.7|32
1746633300000|2025-05-07 15:55:00|36761.2|36754.2|36773.7|36766.7|36778.7|36771.7|36753.7|36746.7|35
1746633600000|2025-05-07 16:00:00|36771.2|36764.2|36773.7|36766.7|36783.7|36776.7|36761.2|36754.2|51
1746633900000|2025-05-07 16:05:00|36776.2|36769.2|36756.2|36749.2|36788.7|36781.7|36746.2|36739.2|175
1746634200000|2025-05-07 16:10:00|36758.7|36751.7|36766.2|36759.2|36778.7|36771.7|36748.7|36741.7|34
1746634500000|2025-05-07 16:15:00|36768.7|36761.7|36788.7|36781.7|36788.7|36781.7|36753.7|36746.7|53
1746634800000|2025-05-07 16:20:00|36793.7|36786.7|36743.7|36736.7|36793.7|36786.7|36738.7|36731.7|35
1746635100000|2025-05-07 16:25:00|36746.2|36739.2|36718.7|36711.7|36758.7|36751.7|36713.7|36706.7|70
1746635400000|2025-05-07 16:30:00|36721.2|36714.2|36746.2|36739.2|36748.7|36741.7|36718.7|36711.7|29
1746635700000|2025-05-07 16:35:00|36748.7|36741.7|36763.7|36756.7|36768.7|36761.7|36743.7|36736.7|69
1746636000000|2025-05-07 16:40:00|36761.2|36754.2|36793.7|36786.7|36796.2|36789.2|36761.2|36754.2|45
1746636300000|2025-05-07 16:45:00|36791.2|36784.2|36793.7|36786.7|36801.2|36794.2|36776.2|36769.2|34
1746636600000|2025-05-07 16:50:00|36796.2|36789.2|36793.7|36786.7|36808.7|36801.7|36778.7|36771.7|102
1746636900000|2025-05-07 16:55:00|36796.2|36789.2|36803.7|36796.7|36816.2|36809.2|36793.7|36786.7|41
1746637200000|2025-05-07 17:00:00|36801.2|36794.2|36803.7|36796.7|36813.7|36806.7|36788.7|36781.7|31
1746637500000|2025-05-07 17:05:00|36806.2|36799.2|36813.7|36806.7|36823.7|36816.7|36793.7|36786.7|205
1746637800000|2025-05-07 17:10:00|36811.2|36804.2|36838.7|36831.7|36841.2|36834.2|36811.2|36804.2|570
1746638100000|2025-05-07 17:15:00|36833.7|36826.7|36848.7|36841.7|36856.2|36849.2|36831.2|36824.2|305
1746638400000|2025-05-07 17:20:00|36843.7|36836.7|36861.2|36854.2|36863.7|36856.7|36823.7|36816.7|268
1746638700000|2025-05-07 17:25:00|36863.7|36856.7|36858.7|36851.7|36871.2|36864.2|36848.7|36841.7|252
1746639000000|2025-05-07 17:30:00|36861.2|36854.2|36838.7|36831.7|36866.2|36859.2|36828.7|36821.7|33
1746639300000|2025-05-07 17:35:00|36836.2|36829.2|36813.7|36806.7|36838.7|36831.7|36808.7|36801.7|56
1746639600000|2025-05-07 17:40:00|36818.7|36811.7|36803.7|36796.7|36823.7|36816.7|36801.2|36794.2|33
1746639900000|2025-05-07 17:45:00|36801.2|36794.2|36833.7|36826.7|36836.2|36829.2|36798.7|36791.7|20
1746640200000|2025-05-07 17:50:00|36836.2|36829.2|36776.2|36769.2|36838.7|36831.7|36751.2|36744.2|279
1746640500000|2025-05-07 17:55:00|36768.7|36761.7|36841.2|36834.2|36841.2|36834.2|36758.7|36751.7|75
1746640800000|2025-05-07 18:00:00|36836.2|36829.2|36773.7|36766.7|36863.7|36856.7|36758.7|36751.7|143
1746641100000|2025-05-07 18:05:00|36771.2|36764.2|36631.2|36624.2|36773.7|36766.7|36598.7|36591.7|494
1746641400000|2025-05-07 18:10:00|36628.7|36621.7|36606.2|36599.2|36668.7|36661.7|36603.7|36596.7|230
1746641700000|2025-05-07 18:15:00|36603.7|36596.7|36643.7|36636.7|36646.2|36639.2|36571.2|36564.2|138
1746642000000|2025-05-07 18:20:00|36646.2|36639.2|36681.2|36674.2|36706.2|36699.2|36641.2|36634.2|73
1746642300000|2025-05-07 18:25:00|36683.7|36676.7|36708.7|36701.7|36726.2|36719.2|36678.7|36671.7|92
1746642600000|2025-05-07 18:30:00|36706.2|36699.2|36758.7|36751.7|36778.7|36771.7|36693.7|36686.7|255
1746642900000|2025-05-07 18:35:00|36761.2|36754.2|36786.2|36779.2|36796.2|36789.2|36733.7|36726.7|168
1746643200000|2025-05-07 18:40:00|36783.7|36776.7|36821.2|36814.2|36826.2|36819.2|36776.2|36769.2|150
1746643500000|2025-05-07 18:45:00|36823.7|36816.7|36748.7|36741.7|36841.2|36834.2|36716.2|36709.2|197
1746643800000|2025-05-07 18:50:00|36751.2|36744.2|36746.2|36739.2|36776.2|36769.2|36688.7|36681.7|75
1746644100000|2025-05-07 18:55:00|36748.7|36741.7|36866.2|36859.2|36888.7|36881.7|36748.7|36741.7|114
1746644400000|2025-05-07 19:00:00|36863.7|36856.7|36861.2|36854.2|36871.2|36864.2|36823.7|36816.7|98
1746644700000|2025-05-07 19:05:00|36858.7|36851.7|36871.2|36864.2|36891.2|36884.2|36821.2|36814.2|109
1746645000000|2025-05-07 19:10:00|36873.7|36866.7|36861.2|36854.2|36876.2|36869.2|36818.7|36811.7|138
1746645300000|2025-05-07 19:15:00|36863.7|36856.7|36868.7|36861.7|36876.2|36869.2|36811.2|36804.2|90
1746645600000|2025-05-07 19:20:00|36866.2|36859.2|36833.7|36826.7|36878.7|36871.7|36828.7|36821.7|53
1746645900000|2025-05-07 19:25:00|36831.2|36824.2|36741.2|36734.2|36833.7|36826.7|36736.2|36729.2|107
1746646200000|2025-05-07 19:30:00|36743.7|36736.7|36726.2|36719.2|36776.2|36769.2|36718.7|36711.7|170
1746646500000|2025-05-07 19:35:00|36723.7|36716.7|36793.7|36786.7|36821.2|36814.2|36718.7|36711.7|91
1746646800000|2025-05-07 19:40:00|36796.2|36789.2|36996.2|36989.2|37066.2|37059.2|36778.7|36771.7|1236
1746647100000|2025-05-07 19:45:00|36998.7|36991.7|36913.7|36906.7|37038.7|37031.7|36903.7|36896.7|501
1746647400000|2025-05-07 19:50:00|36911.2|36904.2|36896.2|36889.2|36946.2|36939.2|36808.7|36801.7|351
1746647700000|2025-05-07 19:55:00|36898.7|36891.7|36938.7|36931.7|36963.7|36956.7|36881.2|36874.2|269
1746648000000|2025-05-07 20:00:00|36943.7|36936.7|36941.2|36934.2|36986.2|36979.2|36923.7|36916.7|147
1746648300000|2025-05-07 20:05:00|36938.7|36931.7|36916.2|36909.2|36953.7|36946.7|36903.7|36896.7|23
1746648600000|2025-05-07 20:10:00|36913.7|36906.7|36951.2|36944.2|36956.2|36949.2|36911.2|36904.2|52
1746648900000|2025-05-07 20:15:00|36953.7|36946.7|36938.7|36931.7|36958.7|36951.7|36931.2|36924.2|37
1746649200000|2025-05-07 20:20:00|36936.2|36929.2|36926.2|36919.2|36938.7|36931.7|36911.2|36904.2|44
1746649500000|2025-05-07 20:25:00|36928.7|36921.7|36913.7|36906.7|36936.2|36929.2|36913.7|36906.7|40
1746649800000|2025-05-07 20:30:00|36916.2|36909.2|36903.7|36896.7|36926.2|36919.2|36901.2|36894.2|29
1746650100000|2025-05-07 20:35:00|36906.2|36899.2|36911.2|36904.2|36913.7|36906.7|36901.2|36894.2|0
1746650400000|2025-05-07 20:40:00|36908.7|36901.7|36886.2|36879.2|36911.2|36904.2|36883.7|36876.7|23
1746650700000|2025-05-07 20:45:00|36888.7|36881.7|36891.2|36884.2|36896.2|36889.2|36878.7|36871.7|16
1746651000000|2025-05-07 20:50:00|36888.7|36881.7|36886.2|36879.2|36901.2|36894.2|36886.2|36879.2|12
1746651300000|2025-05-07 20:55:00|36881.2|36874.2|36963.7|36956.7|36963.7|36956.7|36881.2|36874.2|63
1746651600000|2025-05-07 21:00:00|36966.2|36959.2|36926.2|36919.2|36966.2|36959.2|36923.7|36916.7|0
1746651900000|2025-05-07 21:05:00|36901.2|36894.2|36908.7|36901.7|36931.2|36924.2|36901.2|36894.2|0
1746652200000|2025-05-07 21:10:00|36933.7|36926.7|36948|36918|36948.2|36929.7|36908.7|36901.7|12005
1746652500000|2025-05-07 21:15:00|36947.7|36917.7|36947.7|36917.7|36949.1|36919.1|36947.2|36917.2|0
1746652800000|2025-05-07 21:20:00|36946.9|36916.9|36945.8|36915.8|36947.9|36917.9|36943.1|36913.1|0
1746653100000|2025-05-07 21:25:00|36945.9|36915.9|36942.7|36912.7|36946.7|36916.7|36942.6|36912.6|0
1746653400000|2025-05-07 21:30:00|36941.9|36911.9|36937.5|36907.5|36943.6|36913.6|36937.3|36907.3|0
1746653700000|2025-05-07 21:35:00|36937.7|36907.7|36935|36905|36940.5|36910.5|36935|36905|0
1746654000000|2025-05-07 21:40:00|36935.4|36905.4|36932.8|36902.8|36939.6|36909.6|36932.8|36902.8|0
1746654300000|2025-05-07 21:45:00|36932.9|36902.9|36941.1|36911.1|36942.8|36912.8|36932.8|36902.8|0
1746654600000|2025-05-07 21:50:00|36940.9|36910.9|36940.4|36910.4|36944.3|36914.3|36940.3|36910.3|0
1746654900000|2025-05-07 21:55:00|36940.3|36910.3|36933.2|36903.2|36941.3|36911.3|36932.7|36902.7|0
1746655200000|2025-05-07 22:00:00|36916.8|36886.8|36850.7|36835.7|36929.5|36899.5|36835.7|36820.7|51
1746655500000|2025-05-07 22:05:00|36853.2|36838.2|36880.7|36865.7|36885.7|36870.7|36853.2|36838.2|0
1746655800000|2025-05-07 22:10:00|36883.2|36868.2|36893.2|36878.2|36893.2|36878.2|36883.2|36868.2|0
1746656100000|2025-05-07 22:15:00|36895.7|36880.7|36890.7|36875.7|36900.7|36885.7|36885.7|36870.7|0
1746656400000|2025-05-07 22:20:00|36888.2|36873.2|36903.2|36888.2|36905.7|36890.7|36880.7|36865.7|0
1746656700000|2025-05-07 22:25:00|36905.7|36890.7|36920.7|36905.7|36920.7|36905.7|36905.7|36890.7|0
1746657000000|2025-05-07 22:30:00|36928.2|36913.2|36925.7|36910.7|36930.7|36915.7|36923.2|36908.2|2
1746657300000|2025-05-07 22:35:00|36923.2|36908.2|36923.2|36908.2|36930.7|36915.7|36923.2|36908.2|0
1746657600000|2025-05-07 22:40:00|36925.7|36910.7|36928.2|36913.2|36930.7|36915.7|36923.2|36908.2|3
1746657900000|2025-05-07 22:45:00|36930.7|36915.7|36940.7|36925.7|36948.2|36933.2|36925.7|36910.7|35
1746658200000|2025-05-07 22:50:00|36938.2|36923.2|36940.7|36925.7|36940.7|36925.7|36935.7|36920.7|1
1746658500000|2025-05-07 22:55:00|36943.2|36928.2|36940.7|36925.7|36948.2|36933.2|36940.7|36925.7|2
1746658800000|2025-05-07 23:00:00|36943.2|36928.2|36945.7|36930.7|36948.2|36933.2|36923.2|36908.2|16
1746659100000|2025-05-07 23:05:00|36948.2|36933.2|36943.2|36928.2|36950.7|36935.7|36933.2|36918.2|3
1746659400000|2025-05-07 23:10:00|36940.7|36925.7|36943.2|36928.2|36950.7|36935.7|36940.7|36925.7|1
1746659700000|2025-05-07 23:15:00|36940.7|36925.7|36930.7|36915.7|36945.7|36930.7|36928.2|36913.2|3
1746660000000|2025-05-07 23:20:00|36928.2|36913.2|36935.7|36920.7|36940.7|36925.7|36923.2|36908.2|11
1746660300000|2025-05-07 23:25:00|36938.2|36923.2|36943.2|36928.2|36943.2|36928.2|36933.2|36918.2|10
1746660600000|2025-05-07 23:30:00|36938.2|36923.2|36896.7|36889.7|36940.7|36925.7|36894.2|36887.2|8491
1746660900000|2025-05-07 23:35:00|36899.2|36892.2|36889.2|36882.2|36901.7|36894.7|36884.2|36877.2|38
1746661200000|2025-05-07 23:40:00|36891.7|36884.7|36834.2|36827.2|36894.2|36887.2|36801.7|36794.7|220
1746661500000|2025-05-07 23:45:00|36836.7|36829.7|36856.7|36849.7|36876.7|36869.7|36826.7|36819.7|175
1746661800000|2025-05-07 23:50:00|36854.2|36847.2|36906.7|36899.7|36914.2|36907.2|36839.2|36832.2|109
1746662100000|2025-05-07 23:55:00|36909.2|36902.2|36931.7|36924.7|36944.2|36937.2|36904.2|36897.2|130
1746662400000|2025-05-08 00:00:00|36934.2|36927.2|36964.2|36957.2|37014.2|37007.2|36934.2|36927.2|621
1746662700000|2025-05-08 00:05:00|36966.7|36959.7|36971.7|36964.7|36996.7|36989.7|36906.7|36899.7|292
1746663000000|2025-05-08 00:10:00|36976.7|36969.7|36871.7|36864.7|36979.2|36972.2|36851.7|36844.7|201
1746663300000|2025-05-08 00:15:00|36874.2|36867.2|36861.7|36854.7|36889.2|36882.2|36834.2|36827.2|199
1746663600000|2025-05-08 00:20:00|36864.2|36857.2|36829.2|36822.2|36869.2|36862.2|36816.7|36809.7|130
1746663900000|2025-05-08 00:25:00|36826.7|36819.7|36834.2|36827.2|36846.7|36839.7|36796.7|36789.7|144
1746664200000|2025-05-08 00:30:00|36831.7|36824.7|36851.7|36844.7|36871.7|36864.7|36824.2|36817.2|128
1746664500000|2025-05-08 00:35:00|36849.2|36842.2|36771.7|36764.7|36851.7|36844.7|36751.7|36744.7|123
1746664800000|2025-05-08 00:40:00|36769.2|36762.2|36709.2|36702.2|36771.7|36764.7|36699.2|36692.2|189
1746665100000|2025-05-08 00:45:00|36711.7|36704.7|36704.2|36697.2|36711.7|36704.7|36689.2|36682.2|132
1746665400000|2025-05-08 00:50:00|36706.7|36699.7|36711.7|36704.7|36721.7|36714.7|36689.2|36682.2|104
1746665700000|2025-05-08 00:55:00|36709.2|36702.2|36851.7|36844.7|36909.2|36902.2|36701.7|36694.7|684
1746666000000|2025-05-08 01:00:00|36854.2|36847.2|36824.2|36817.2|36871.7|36864.7|36786.7|36779.7|291
1746666300000|2025-05-08 01:05:00|36826.7|36819.7|36921.7|36914.7|36934.2|36927.2|36809.2|36802.2|158
1746666600000|2025-05-08 01:10:00|36926.7|36919.7|36894.2|36887.2|36946.7|36939.7|36876.7|36869.7|254
1746666900000|2025-05-08 01:15:00|36891.7|36884.7|36906.7|36899.7|36914.2|36907.2|36871.7|36864.7|257
1746667200000|2025-05-08 01:20:00|36904.2|36897.2|36901.7|36894.7|36936.7|36929.7|36894.2|36887.2|72
1746667500000|2025-05-08 01:25:00|36904.2|36897.2|36926.7|36919.7|36934.2|36927.2|36891.7|36884.7|58
1746667800000|2025-05-08 01:30:00|36924.2|36917.2|36956.7|36949.7|36974.2|36967.2|36914.2|36907.2|103
1746668100000|2025-05-08 01:35:00|36954.2|36947.2|36951.7|36944.7|36964.2|36957.2|36929.2|36922.2|71
1746668400000|2025-05-08 01:40:00|36949.2|36942.2|36971.7|36964.7|36974.2|36967.2|36929.2|36922.2|61
1746668700000|2025-05-08 01:45:00|36969.2|36962.2|36961.7|36954.7|36989.2|36982.2|36949.2|36942.2|87
1746669000000|2025-05-08 01:50:00|36964.2|36957.2|36926.7|36919.7|36964.2|36957.2|36894.2|36887.2|163
1746669300000|2025-05-08 01:55:00|36929.2|36922.2|36906.7|36899.7|36946.7|36939.7|36884.2|36877.2|88
1746669600000|2025-05-08 02:00:00|36909.2|36902.2|36931.7|36924.7|36934.2|36927.2|36906.7|36899.7|30
1746669900000|2025-05-08 02:05:00|36934.2|36927.2|36961.6|36954.6|36974.2|36967.2|36934.2|36927.2|77
1746670200000|2025-05-08 02:10:00|36959.1|36952.1|36946.6|36939.6|36966.6|36959.6|36939.1|36932.1|41
1746670500000|2025-05-08 02:15:00|36949.1|36942.1|36969.1|36962.1|36976.6|36969.6|36949.1|36942.1|65
1746670800000|2025-05-08 02:20:00|36971.6|36964.6|36974.1|36967.1|36984.1|36977.1|36959.1|36952.1|44
1746671100000|2025-05-08 02:25:00|36979.1|36972.1|36969.1|36962.1|36986.6|36979.6|36964.1|36957.1|71
1746671400000|2025-05-08 02:30:00|36971.6|36964.6|36964.1|36957.1|36994.1|36987.1|36964.1|36957.1|77
1746671700000|2025-05-08 02:35:00|36966.6|36959.6|36986.6|36979.6|36991.6|36984.6|36954.1|36947.1|41
1746672000000|2025-05-08 02:40:00|36989.1|36982.1|37006.6|36999.6|37021.6|37014.6|36989.1|36982.1|74
1746672300000|2025-05-08 02:45:00|37004.1|36997.1|37039.1|37032.1|37046.6|37039.6|37004.1|36997.1|105
1746672600000|2025-05-08 02:50:00|37041.6|37034.6|37039.1|37032.1|37044.1|37037.1|37026.6|37019.6|51
1746672900000|2025-05-08 02:55:00|37041.6|37034.6|37049.1|37042.1|37059.1|37052.1|37041.6|37034.6|47
1746673200000|2025-05-08 03:00:00|37051.6|37044.6|37054.1|37047.1|37059.1|37052.1|37039.1|37032.1|78
1746673500000|2025-05-08 03:05:00|37056.6|37049.6|37069.1|37062.1|37079.1|37072.1|37056.6|37049.6|50
1746673800000|2025-05-08 03:10:00|37071.6|37064.6|37074.1|37067.1|37086.6|37079.6|37069.1|37062.1|47
1746674100000|2025-05-08 03:15:00|37071.6|37064.6|37081.6|37074.6|37089.1|37082.1|37071.6|37064.6|25
1746674400000|2025-05-08 03:20:00|37079.1|37072.1|37094.1|37087.1|37111.6|37104.6|37079.1|37072.1|126
1746674700000|2025-05-08 03:25:00|37096.6|37089.6|37079.1|37072.1|37109.1|37102.1|37079.1|37072.1|45
1746675000000|2025-05-08 03:30:00|37076.6|37069.6|37071.6|37064.6|37086.6|37079.6|37056.6|37049.6|204
1746675300000|2025-05-08 03:35:00|37069.1|37062.1|37049.1|37042.1|37069.1|37062.1|37041.6|37034.6|91
1746675600000|2025-05-08 03:40:00|37046.6|37039.6|37044.1|37037.1|37051.6|37044.6|37029.1|37022.1|125
1746675900000|2025-05-08 03:45:00|37049.1|37042.1|37046.6|37039.6|37066.6|37059.6|37031.6|37024.6|148
1746676200000|2025-05-08 03:50:00|37044.1|37037.1|37041.6|37034.6|37051.6|37044.6|37036.6|37029.6|83
1746676500000|2025-05-08 03:55:00|37044.1|37037.1|37019.1|37012.1|37049.1|37042.1|37019.1|37012.1|71
1746676800000|2025-05-08 04:00:00|37016.6|37009.6|37004.1|36997.1|37029.1|37022.1|37004.1|36997.1|83
1746677100000|2025-05-08 04:05:00|37001.6|36994.6|37011.6|37004.6|37011.6|37004.6|36989.1|36982.1|97
1746677400000|2025-05-08 04:10:00|37009.1|37002.1|37031.6|37024.6|37041.6|37034.6|37009.1|37002.1|104
1746677700000|2025-05-08 04:15:00|37034.1|37027.1|37019.1|37012.1|37041.6|37034.6|37019.1|37012.1|47
1746678000000|2025-05-08 04:20:00|37016.6|37009.6|37011.6|37004.6|37024.1|37017.1|37009.1|37002.1|57
1746678300000|2025-05-08 04:25:00|37009.1|37002.1|37001.6|36994.6|37014.1|37007.1|36994.1|36987.1|38
1746678600000|2025-05-08 04:30:00|37004.1|36997.1|36986.6|36979.6|37011.6|37004.6|36981.6|36974.6|61
1746678900000|2025-05-08 04:35:00|36984.1|36977.1|37001.6|36994.6|37009.1|37002.1|36981.6|36974.6|50
1746679200000|2025-05-08 04:40:00|37004.1|36997.1|37024.1|37017.1|37029.1|37022.1|36994.1|36987.1|56
1746679500000|2025-05-08 04:45:00|37021.6|37014.6|37016.6|37009.6|37029.1|37022.1|37011.6|37004.6|36
1746679800000|2025-05-08 04:50:00|37014.1|37007.1|37031.6|37024.6|37031.6|37024.6|37004.1|36997.1|37
1746680100000|2025-05-08 04:55:00|37029.1|37022.1|37056.6|37049.6|37059.1|37052.1|37004.1|36997.1|108
1746680400000|2025-05-08 05:00:00|37054.1|37047.1|37031.6|37024.6|37069.1|37062.1|37029.1|37022.1|120
1746680700000|2025-05-08 05:05:00|37034.1|37027.1|37066.6|37059.6|37066.6|37059.6|37029.1|37022.1|28
1746681000000|2025-05-08 05:10:00|37069.1|37062.1|37064.1|37057.1|37071.6|37064.6|37051.6|37044.6|30
1746681300000|2025-05-08 05:15:00|37066.6|37059.6|37071.6|37064.6|37076.6|37069.6|37054.1|37047.1|75
1746681600000|2025-05-08 05:20:00|37069.1|37062.1|37064.1|37057.1|37071.6|37064.6|37044.1|37037.1|51
1746681900000|2025-05-08 05:25:00|37061.6|37054.6|37069.1|37062.1|37071.6|37064.6|37044.1|37037.1|44
1746682200000|2025-05-08 05:30:00|37066.6|37059.6|37056.6|37049.6|37074.1|37067.1|37044.1|37037.1|64
1746682500000|2025-05-08 05:35:00|37054.1|37047.1|37049.1|37042.1|37054.1|37047.1|37034.1|37027.1|52
1746682800000|2025-05-08 05:40:00|37051.6|37044.6|37051.6|37044.6|37076.6|37069.6|37049.1|37042.1|53
1746683100000|2025-05-08 05:45:00|37049.1|37042.1|37074.1|37067.1|37074.1|37067.1|37044.1|37037.1|55
1746683400000|2025-05-08 05:50:00|37076.6|37069.6|37061.6|37054.6|37079.1|37072.1|37054.1|37047.1|41
1746683700000|2025-05-08 05:55:00|37059.1|37052.1|37061.6|37054.6|37064.1|37057.1|37041.6|37034.6|59
1746684000000|2025-05-08 06:00:00|37064.1|37057.1|37029.1|37022.1|37064.1|37057.1|37024.1|37017.1|134
1746684300000|2025-05-08 06:05:00|37031.6|37024.6|37036.6|37029.6|37049.1|37042.1|37029.1|37022.1|131
1746684600000|2025-05-08 06:10:00|37039.1|37032.1|37041.6|37034.6|37046.6|37039.6|37024.1|37017.1|74
1746684900000|2025-05-08 06:15:00|37039.1|37032.1|37051.6|37044.6|37059.1|37052.1|37034.1|37027.1|111
1746685200000|2025-05-08 06:20:00|37049.1|37042.1|37049.1|37042.1|37059.1|37052.1|37039.1|37032.1|48
1746685500000|2025-05-08 06:25:00|37051.6|37044.6|37069.1|37062.1|37074.1|37067.1|37039.1|37032.1|415
1746685800000|2025-05-08 06:30:00|37071.6|37064.6|37041.6|37034.6|37074.1|37067.1|37041.6|37034.6|354
1746686100000|2025-05-08 06:35:00|37039.1|37032.1|37076.6|37069.6|37079.1|37072.1|37036.6|37029.6|100
1746686400000|2025-05-08 06:40:00|37079.1|37072.1|37129.1|37122.1|37129.1|37122.1|37076.6|37069.6|288
1746686700000|2025-05-08 06:45:00|37126.6|37119.6|37124.1|37117.1|37141.6|37134.6|37119.1|37112.1|178
1746687000000|2025-05-08 06:50:00|37119.1|37112.1|37136.6|37129.6|37144.1|37137.1|37119.1|37112.1|79
1746687300000|2025-05-08 06:55:00|37139.1|37132.1|37129.1|37122.1|37139.1|37132.1|37124.1|37117.1|56
1746687600000|2025-05-08 07:00:00|37131.6|37124.6|37141.6|37134.6|37171.6|37164.6|37124.1|37117.1|131
1746687900000|2025-05-08 07:05:00|37144.1|37137.1|37164.1|37157.1|37169.1|37162.1|37129.1|37122.1|54
1746688200000|2025-05-08 07:10:00|37159.1|37152.1|37144.1|37137.1|37164.1|37157.1|37141.6|37134.6|26
1746688500000|2025-05-08 07:15:00|37141.6|37134.6|37166.6|37159.6|37169.1|37162.1|37134.1|37127.1|11
1746688800000|2025-05-08 07:20:00|37169.1|37162.1|37184.1|37177.1|37189.1|37182.1|37166.6|37159.6|98
1746689100000|2025-05-08 07:25:00|37186.6|37179.6|37179.1|37172.1|37189.1|37182.1|37161.6|37154.6|25
1746689400000|2025-05-08 07:30:00|37176.6|37169.6|37144.1|37137.1|37184.1|37177.1|37136.6|37129.6|92
1746689700000|2025-05-08 07:35:00|37141.6|37134.6|37161.6|37154.6|37161.6|37154.6|37134.1|37127.1|103
1746690000000|2025-05-08 07:40:00|37164.1|37157.1|37164.1|37157.1|37179.1|37172.1|37154.1|37147.1|18
1746690300000|2025-05-08 07:45:00|37166.6|37159.6|37131.6|37124.6|37169.1|37162.1|37131.6|37124.6|15
1746690600000|2025-05-08 07:50:00|37129.1|37122.1|37134.1|37127.1|37141.6|37134.6|37126.6|37119.6|33
1746690900000|2025-05-08 07:55:00|37136.6|37129.6|37139.1|37132.1|37144.1|37137.1|37124.1|37117.1|60
1746691200000|2025-05-08 08:00:00|37136.6|37129.6|37186.6|37179.6|37189.1|37182.1|37129.1|37122.1|184
1746691500000|2025-05-08 08:05:00|37184.1|37177.1|37189.1|37182.1|37201.6|37194.6|37159.1|37152.1|62
1746691800000|2025-05-08 08:10:00|37191.6|37184.6|37204.1|37197.1|37209.1|37202.1|37181.6|37174.6|107
1746692100000|2025-05-08 08:15:00|37206.6|37199.6|37256.6|37249.6|37259.1|37252.1|37204.1|37197.1|70
1746692400000|2025-05-08 08:20:00|37259.1|37252.1|37239.1|37232.1|37264.1|37257.1|37239.1|37232.1|52
1746692700000|2025-05-08 08:25:00|37241.6|37234.6|37246.6|37239.6|37251.6|37244.6|37234.1|37227.1|66
1746693000000|2025-05-08 08:30:00|37249.1|37242.1|37256.6|37249.6|37259.1|37252.1|37246.6|37239.6|67
1746693300000|2025-05-08 08:35:00|37254.1|37247.1|37244.1|37237.1|37256.6|37249.6|37244.1|37237.1|79
1746693600000|2025-05-08 08:40:00|37246.6|37239.6|37241.6|37234.6|37256.6|37249.6|37234.1|37227.1|103
1746693900000|2025-05-08 08:45:00|37244.1|37237.1|37269.1|37262.1|37269.1|37262.1|37234.1|37227.1|88
1746694200000|2025-05-08 08:50:00|37271.6|37264.6|37284.1|37277.1|37291.6|37284.6|37266.6|37259.6|36
1746694500000|2025-05-08 08:55:00|37281.6|37274.6|37304.1|37297.1|37311.6|37304.6|37279.1|37272.1|101
1746694800000|2025-05-08 09:00:00|37306.6|37299.6|37329.1|37322.1|37336.6|37329.6|37304.1|37297.1|76
1746695100000|2025-05-08 09:05:00|37326.6|37319.6|37324.1|37317.1|37329.1|37322.1|37311.6|37304.6|22
1746695400000|2025-05-08 09:10:00|37326.6|37319.6|37334.1|37327.1|37344.1|37337.1|37324.1|37317.1|22
1746695700000|2025-05-08 09:15:00|37336.6|37329.6|37356.6|37349.6|37356.6|37349.6|37331.6|37324.6|44
1746696000000|2025-05-08 09:20:00|37354.1|37347.1|37341.6|37334.6|37359.1|37352.1|37334.1|37327.1|26
1746696300000|2025-05-08 09:25:00|37339.1|37332.1|37341.6|37334.6|37369.1|37362.1|37331.6|37324.6|43
1746696600000|2025-05-08 09:30:00|37339.1|37332.1|37376.6|37369.6|37379.1|37372.1|37334.1|37327.1|120
1746696900000|2025-05-08 09:35:00|37379.1|37372.1|37384.1|37377.1|37389.1|37382.1|37369.1|37362.1|15
1746697200000|2025-05-08 09:40:00|37389.1|37382.1|37399.1|37392.1|37404.1|37397.1|37386.6|37379.6|49
1746697500000|2025-05-08 09:45:00|37394.1|37387.1|37389.1|37382.1|37399.1|37392.1|37384.1|37377.1|23
1746697800000|2025-05-08 09:50:00|37391.6|37384.6|37394.1|37387.1|37409.1|37402.1|37389.1|37382.1|69
1746698100000|2025-05-08 09:55:00|37391.6|37384.6|37394.1|37387.1|37404.1|37397.1|37389.1|37382.1|18
1746698400000|2025-05-08 10:00:00|37396.6|37389.6|37404.1|37397.1|37404.1|37397.1|37379.1|37372.1|58
1746698700000|2025-05-08 10:05:00|37409.1|37402.1|37404.1|37397.1|37414.1|37407.1|37401.6|37394.6|96
1746699000000|2025-05-08 10:10:00|37401.6|37394.6|37434.1|37427.1|37434.1|37427.1|37401.6|37394.6|74
1746699300000|2025-05-08 10:15:00|37431.6|37424.6|37424.1|37417.1|37439.1|37432.1|37419.1|37412.1|65
1746699600000|2025-05-08 10:20:00|37426.6|37419.6|37414.1|37407.1|37429.1|37422.1|37414.1|37407.1|37
1746699900000|2025-05-08 10:25:00|37411.6|37404.6|37404.1|37397.1|37414.1|37407.1|37404.1|37397.1|34
1746700200000|2025-05-08 10:30:00|37401.6|37394.6|37374.1|37367.1|37409.1|37402.1|37371.6|37364.6|70
1746700500000|2025-05-08 10:35:00|37371.6|37364.6|37376.6|37369.6|37379.1|37372.1|37364.1|37357.1|33
1746700800000|2025-05-08 10:40:00|37379.1|37372.1|37391.6|37384.6|37394.1|37387.1|37379.1|37372.1|54
1746701100000|2025-05-08 10:45:00|37394.1|37387.1|37424.1|37417.1|37424.1|37417.1|37394.1|37387.1|11
1746701400000|2025-05-08 10:50:00|37421.6|37414.6|37414.1|37407.1|37429.1|37422.1|37404.1|37397.1|49
1746701700000|2025-05-08 10:55:00|37419.1|37412.1|37424.1|37417.1|37434.1|37427.1|37419.1|37412.1|70
1746702000000|2025-05-08 11:00:00|37421.6|37414.6|37401.6|37394.6|37434.1|37427.1|37389.1|37382.1|132
1746702300000|2025-05-08 11:05:00|37399.1|37392.1|37401.6|37394.6|37414.1|37407.1|37394.1|37387.1|45
1746702600000|2025-05-08 11:10:00|37399.1|37392.1|37394.1|37387.1|37406.6|37399.6|37389.1|37382.1|53
1746702900000|2025-05-08 11:15:00|37391.6|37384.6|37389.1|37382.1|37391.6|37384.6|37381.6|37374.6|21
1746703200000|2025-05-08 11:20:00|37391.6|37384.6|37384.1|37377.1|37396.6|37389.6|37384.1|37377.1|25
1746703500000|2025-05-08 11:25:00|37386.6|37379.6|37396.6|37389.6|37404.1|37397.1|37384.1|37377.1|31
1746703800000|2025-05-08 11:30:00|37394.1|37387.1|37384.1|37377.1|37401.6|37394.6|37374.1|37367.1|49
1746704100000|2025-05-08 11:35:00|37386.6|37379.6|37376.6|37369.6|37401.6|37394.6|37364.1|37357.1|36
1746704400000|2025-05-08 11:40:00|37374.1|37367.1|37359.1|37352.1|37379.1|37372.1|37349.1|37342.1|57
1746704700000|2025-05-08 11:45:00|37361.6|37354.6|37366.6|37359.6|37366.6|37359.6|37349.1|37342.1|24
1746705000000|2025-05-08 11:50:00|37369.1|37362.1|37374.1|37367.1|37374.1|37367.1|37364.1|37357.1|8
1746705300000|2025-05-08 11:55:00|37379.1|37372.1|37371.6|37364.6|37386.6|37379.6|37366.6|37359.6|33
1746705600000|2025-05-08 12:00:00|37369.1|37362.1|37401.6|37394.6|37404.1|37397.1|37359.1|37352.1|43
1746705900000|2025-05-08 12:05:00|37404.1|37397.1|37404.1|37397.1|37409.1|37402.1|37396.6|37389.6|26
1746706200000|2025-05-08 12:10:00|37406.6|37399.6|37384.1|37377.1|37411.6|37404.6|37379.1|37372.1|24
1746706500000|2025-05-08 12:15:00|37381.6|37374.6|37406.6|37399.6|37409.1|37402.1|37374.1|37367.1|27
1746706800000|2025-05-08 12:20:00|37404.1|37397.1|37409.1|37402.1|37419.1|37412.1|37399.1|37392.1|12
1746707100000|2025-05-08 12:25:00|37411.6|37404.6|37384.1|37377.1|37411.6|37404.6|37379.1|37372.1|41
1746707400000|2025-05-08 12:30:00|37386.6|37379.6|37406.6|37399.6|37424.1|37417.1|37384.1|37377.1|108
1746707700000|2025-05-08 12:35:00|37404.1|37397.1|37269.1|37262.1|37409.1|37402.1|37266.6|37259.6|452
1746708000000|2025-05-08 12:40:00|37266.6|37259.6|37309.1|37302.1|37316.6|37309.6|37259.1|37252.1|213
1746708300000|2025-05-08 12:45:00|37306.6|37299.6|37341.6|37334.6|37344.1|37337.1|37301.6|37294.6|57
1746708600000|2025-05-08 12:50:00|37344.1|37337.1|37334.1|37327.1|37361.6|37354.6|37329.1|37322.1|40
1746708900000|2025-05-08 12:55:00|37331.6|37324.6|37321.6|37314.6|37339.1|37332.1|37314.1|37307.1|21
1746709200000|2025-05-08 13:00:00|37319.1|37312.1|37306.6|37299.6|37331.6|37324.6|37299.1|37292.1|26
1746709500000|2025-05-08 13:05:00|37304.1|37297.1|37299.1|37292.1|37311.6|37304.6|37284.1|37277.1|38
1746709800000|2025-05-08 13:10:00|37296.6|37289.6|37294.1|37287.1|37304.1|37297.1|37284.1|37277.1|17
1746710100000|2025-05-08 13:15:00|37291.6|37284.6|37301.6|37294.6|37314.1|37307.1|37291.6|37284.6|10
1746710400000|2025-05-08 13:20:00|37304.1|37297.1|37309.1|37302.1|37329.1|37322.1|37301.6|37294.6|20
1746710700000|2025-05-08 13:25:00|37311.6|37304.6|37289.1|37282.1|37316.6|37309.6|37281.6|37274.6|89
1746711000000|2025-05-08 13:30:00|37291.6|37284.6|37254.1|37247.1|37309.1|37302.1|37254.1|37247.1|309
1746711300000|2025-05-08 13:35:00|37249.1|37242.1|37231.6|37224.6|37271.6|37264.6|37224.1|37217.1|134
1746711600000|2025-05-08 13:40:00|37234.1|37227.1|37259.1|37252.1|37269.1|37262.1|37224.1|37217.1|74
1746711900000|2025-05-08 13:45:00|37261.6|37254.6|37211.6|37204.6|37266.6|37259.6|37196.6|37189.6|111
1746712200000|2025-05-08 13:50:00|37209.1|37202.1|37204.1|37197.1|37231.6|37224.6|37194.1|37187.1|101
1746712500000|2025-05-08 13:55:00|37201.6|37194.6|37236.6|37229.6|37266.6|37259.6|37201.6|37194.6|93
1746712800000|2025-05-08 14:00:00|37234.1|37227.1|37261.6|37254.6|37274.1|37267.1|37214.1|37207.1|82
1746713100000|2025-05-08 14:05:00|37259.1|37252.1|37216.6|37209.6|37271.6|37264.6|37199.1|37192.1|173
1746713400000|2025-05-08 14:10:00|37214.1|37207.1|37206.6|37199.6|37221.6|37214.6|37164.1|37157.1|119
1746713700000|2025-05-08 14:15:00|37209.1|37202.1|37241.6|37234.6|37254.1|37247.1|37204.1|37197.1|132
1746714000000|2025-05-08 14:20:00|37239.1|37232.1|37284.1|37277.1|37294.1|37287.1|37239.1|37232.1|139
1746714300000|2025-05-08 14:25:00|37286.6|37279.6|37334.1|37327.1|37339.1|37332.1|37281.6|37274.6|130
1746714600000|2025-05-08 14:30:00|37331.6|37324.6|37344.1|37337.1|37364.1|37357.1|37324.1|37317.1|164
1746714900000|2025-05-08 14:35:00|37349.1|37342.1|37304.1|37297.1|37359.1|37352.1|37301.6|37294.6|49
1746715200000|2025-05-08 14:40:00|37301.6|37294.6|37309.1|37302.1|37326.6|37319.6|37281.6|37274.6|117
1746715500000|2025-05-08 14:45:00|37311.6|37304.6|37301.6|37294.6|37321.6|37314.6|37284.1|37277.1|45
1746715800000|2025-05-08 14:50:00|37299.1|37292.1|37279.1|37272.1|37351.6|37344.6|37216.6|37209.6|195
1746716100000|2025-05-08 14:55:00|37276.6|37269.6|37266.6|37259.6|37294.1|37287.1|37216.6|37209.6|218
1746716400000|2025-05-08 15:00:00|37261.6|37254.6|37239.1|37232.1|37294.1|37287.1|37239.1|37232.1|266
1746716700000|2025-05-08 15:05:00|37241.6|37234.6|37331.6|37324.6|37334.1|37327.1|37234.1|37227.1|214
1746717000000|2025-05-08 15:10:00|37334.1|37327.1|37321.6|37314.6|37339.1|37332.1|37304.1|37297.1|165
1746717300000|2025-05-08 15:15:00|37319.1|37312.1|37341.6|37334.6|37349.1|37342.1|37319.1|37312.1|105
1746717600000|2025-05-08 15:20:00|37344.1|37337.1|37414.1|37407.1|37419.1|37412.1|37341.6|37334.6|456
1746717900000|2025-05-08 15:25:00|37419.1|37412.1|37451.6|37444.6|37476.6|37469.6|37414.1|37407.1|464
1746718200000|2025-05-08 15:30:00|37456.6|37449.6|37454.1|37447.1|37464.1|37457.1|37401.6|37394.6|312
1746718500000|2025-05-08 15:35:00|37456.6|37449.6|37484.1|37477.1|37484.1|37477.1|37441.6|37434.6|208
1746718800000|2025-05-08 15:40:00|37486.6|37479.6|37554.1|37547.1|37574.1|37567.1|37486.6|37479.6|468
1746719100000|2025-05-08 15:45:00|37559.1|37552.1|37599.1|37592.1|37601.6|37594.6|37546.6|37539.6|168
1746719400000|2025-05-08 15:50:00|37596.6|37589.6|37571.6|37564.6|37604.1|37597.1|37559.1|37552.1|197
1746719700000|2025-05-08 15:55:00|37574.1|37567.1|37564.1|37557.1|37574.1|37567.1|37544.1|37537.1|85
1746720000000|2025-05-08 16:00:00|37561.6|37554.6|37579.1|37572.1|37594.1|37587.1|37556.6|37549.6|39
1746720300000|2025-05-08 16:05:00|37576.6|37569.6|37619.1|37612.1|37619.1|37612.1|37574.1|37567.1|49
1746720600000|2025-05-08 16:10:00|37624.1|37617.1|37621.6|37614.6|37634.1|37627.1|37594.1|37587.1|161
1746720900000|2025-05-08 16:15:00|37619.1|37612.1|37616.6|37609.6|37634.1|37627.1|37609.1|37602.1|103
1746721200000|2025-05-08 16:20:00|37619.1|37612.1|37609.1|37602.1|37629.1|37622.1|37591.6|37584.6|69
1746721500000|2025-05-08 16:25:00|37611.6|37604.6|37579.1|37572.1|37614.1|37607.1|37576.6|37569.6|49
1746721800000|2025-05-08 16:30:00|37576.6|37569.6|37584.1|37577.1|37591.6|37584.6|37574.1|37567.1|29
1746722100000|2025-05-08 16:35:00|37589.1|37582.1|37606.6|37599.6|37611.6|37604.6|37584.1|37577.1|44
1746722400000|2025-05-08 16:40:00|37609.1|37602.1|37621.6|37614.6|37629.1|37622.1|37591.6|37584.6|34
1746722700000|2025-05-08 16:45:00|37619.1|37612.1|37639.1|37632.1|37646.6|37639.6|37611.6|37604.6|36
1746723000000|2025-05-08 16:50:00|37641.6|37634.6|37654.1|37647.1|37659.1|37652.1|37636.6|37629.6|69
1746723300000|2025-05-08 16:55:00|37651.6|37644.6|37641.6|37634.6|37654.1|37647.1|37639.1|37632.1|44
1746723600000|2025-05-08 17:00:00|37639.1|37632.1|37619.1|37612.1|37646.6|37639.6|37606.6|37599.6|132
1746723900000|2025-05-08 17:05:00|37616.6|37609.6|37609.1|37602.1|37631.6|37624.6|37606.6|37599.6|20
1746724200000|2025-05-08 17:10:00|37606.6|37599.6|37601.6|37594.6|37619.1|37612.1|37596.6|37589.6|77
1746724500000|2025-05-08 17:15:00|37604.1|37597.1|37606.6|37599.6|37609.1|37602.1|37591.6|37584.6|16
1746724800000|2025-05-08 17:20:00|37604.1|37597.1|37629.1|37622.1|37629.1|37622.1|37584.1|37577.1|33
1746725100000|2025-05-08 17:25:00|37626.6|37619.6|37624.1|37617.1|37629.1|37622.1|37609.1|37602.1|53
1746725400000|2025-05-08 17:30:00|37626.6|37619.6|37579.1|37572.1|37644.1|37637.1|37579.1|37572.1|183
1746725700000|2025-05-08 17:35:00|37576.6|37569.6|37586.6|37579.6|37591.6|37584.6|37564.1|37557.1|168
1746726000000|2025-05-08 17:40:00|37584.1|37577.1|37599.1|37592.1|37599.1|37592.1|37579.1|37572.1|18
1746726300000|2025-05-08 17:45:00|37601.6|37594.6|37594.1|37587.1|37601.6|37594.6|37576.6|37569.6|64
1746726600000|2025-05-08 17:50:00|37591.6|37584.6|37594.1|37587.1|37609.1|37602.1|37584.1|37577.1|37
1746726900000|2025-05-08 17:55:00|37596.6|37589.6|37539.1|37532.1|37599.1|37592.1|37534.1|37527.1|79
1746727200000|2025-05-08 18:00:00|37536.6|37529.6|37534.1|37527.1|37554.1|37547.1|37526.6|37519.6|30
1746727500000|2025-05-08 18:05:00|37536.6|37529.6|37569.1|37562.1|37574.1|37567.1|37534.1|37527.1|30
1746727800000|2025-05-08 18:10:00|37574.1|37567.1|37581.6|37574.6|37589.1|37582.1|37559.1|37552.1|49
1746728100000|2025-05-08 18:15:00|37579.1|37572.1|37589.1|37582.1|37596.6|37589.6|37576.6|37569.6|33
1746728400000|2025-05-08 18:20:00|37591.6|37584.6|37574.1|37567.1|37599.1|37592.1|37561.6|37554.6|18
1746728700000|2025-05-08 18:25:00|37576.6|37569.6|37574.1|37567.1|37591.6|37584.6|37569.1|37562.1|39
1746729000000|2025-05-08 18:30:00|37576.6|37569.6|37604.1|37597.1|37611.6|37604.6|37576.6|37569.6|69
1746729300000|2025-05-08 18:35:00|37606.6|37599.6|37604.1|37597.1|37614.1|37607.1|37599.1|37592.1|65
1746729600000|2025-05-08 18:40:00|37606.6|37599.6|37611.6|37604.6|37619.1|37612.1|37599.1|37592.1|64
1746729900000|2025-05-08 18:45:00|37609.1|37602.1|37604.1|37597.1|37614.1|37607.1|37604.1|37597.1|39
1746730200000|2025-05-08 18:50:00|37601.6|37594.6|37599.1|37592.1|37614.1|37607.1|37584.1|37577.1|60
1746730500000|2025-05-08 18:55:00|37596.6|37589.6|37586.6|37579.6|37604.1|37597.1|37584.1|37577.1|123
1746730800000|2025-05-08 19:00:00|37584.1|37577.1|37584.1|37577.1|37589.1|37582.1|37556.6|37549.6|60
1746731100000|2025-05-08 19:05:00|37586.6|37579.6|37564.1|37557.1|37586.6|37579.6|37564.1|37557.1|95
1746731400000|2025-05-08 19:10:00|37569.1|37562.1|37564.1|37557.1|37576.6|37569.6|37554.1|37547.1|43
1746731700000|2025-05-08 19:15:00|37566.6|37559.6|37589.1|37582.1|37589.1|37582.1|37559.1|37552.1|39
1746732000000|2025-05-08 19:20:00|37586.6|37579.6|37636.6|37629.6|37646.6|37639.6|37584.1|37577.1|326
1746732300000|2025-05-08 19:25:00|37639.1|37632.1|37651.6|37644.6|37669.1|37662.1|37629.1|37622.1|119
1746732600000|2025-05-08 19:30:00|37654.1|37647.1|37619.1|37612.1|37654.1|37647.1|37609.1|37602.1|30
1746732900000|2025-05-08 19:35:00|37616.6|37609.6|37579.1|37572.1|37619.1|37612.1|37574.1|37567.1|127
1746733200000|2025-05-08 19:40:00|37581.6|37574.6|37559.1|37552.1|37584.1|37577.1|37546.6|37539.6|82
1746733500000|2025-05-08 19:45:00|37556.6|37549.6|37531.6|37524.6|37559.1|37552.1|37524.1|37517.1|102
1746733800000|2025-05-08 19:50:00|37529.1|37522.1|37494.1|37487.1|37529.1|37522.1|37479.1|37472.1|408
1746734100000|2025-05-08 19:55:00|37496.6|37489.6|37466.6|37459.6|37496.6|37489.6|37449.1|37442.1|280
1746734400000|2025-05-08 20:00:00|37469.1|37462.1|37486.6|37479.6|37499.1|37492.1|37461.6|37454.6|190
1746734700000|2025-05-08 20:05:00|37484.1|37477.1|37486.6|37479.6|37501.6|37494.6|37484.1|37477.1|30
1746735000000|2025-05-08 20:10:00|37484.1|37477.1|37459.1|37452.1|37486.6|37479.6|37459.1|37452.1|46
1746735300000|2025-05-08 20:15:00|37454.1|37447.1|37459.1|37452.1|37464.1|37457.1|37449.1|37442.1|94
1746735600000|2025-05-08 20:20:00|37456.6|37449.6|37439.1|37432.1|37459.1|37452.1|37436.6|37429.6|72
1746735900000|2025-05-08 20:25:00|37436.6|37429.6|37451.6|37444.6|37454.1|37447.1|37436.6|37429.6|47
1746736200000|2025-05-08 20:30:00|37454.1|37447.1|37464.1|37457.1|37466.6|37459.6|37451.6|37444.6|19
1746736500000|2025-05-08 20:35:00|37461.6|37454.6|37469.1|37462.1|37469.1|37462.1|37459.1|37452.1|5
1746736800000|2025-05-08 20:40:00|37466.6|37459.6|37466.6|37459.6|37479.1|37472.1|37464.1|37457.1|15
1746737100000|2025-05-08 20:45:00|37464.1|37457.1|37469.1|37462.1|37474.1|37467.1|37464.1|37457.1|30
1746737400000|2025-05-08 20:50:00|37474.1|37467.1|37471.6|37464.6|37479.1|37472.1|37469.1|37462.1|14
1746737700000|2025-05-08 20:55:00|37474.1|37467.1|37466.6|37459.6|37474.1|37467.1|37446.6|37439.6|75
1746738000000|2025-05-08 21:00:00|37464.1|37457.1|37466.6|37459.6|37471.6|37464.6|37464.1|37457.1|0
1746738600000|2025-05-08 21:10:00|37464.1|37457.1|37475.5|37445.5|37475.5|37457.1|37461.6|37444.5|13271
1746738900000|2025-05-08 21:15:00|37474.4|37444.4|37475.3|37445.3|37478.6|37448.6|37474.4|37444.4|0
1746739200000|2025-05-08 21:20:00|37475.5|37445.5|37480.1|37450.1|37480.1|37450.1|37475.3|37445.3|0
1746739500000|2025-05-08 21:25:00|37481|37451|37483.4|37453.4|37484.4|37454.4|37480.4|37450.4|0
1746739800000|2025-05-08 21:30:00|37483.2|37453.2|37489.9|37459.9|37489.9|37459.9|37483.2|37453.2|0
1746740100000|2025-05-08 21:35:00|37489.7|37459.7|37487.4|37457.4|37489.7|37459.7|37487.1|37457.1|0
1746740400000|2025-05-08 21:40:00|37488|37458|37485.3|37455.3|37491.7|37461.7|37485.3|37455.3|0
1746740700000|2025-05-08 21:45:00|37485.7|37455.7|37491.2|37461.2|37491.8|37461.8|37484.8|37454.8|0
1746741000000|2025-05-08 21:50:00|37491|37461|37490.8|37460.8|37492.4|37462.4|37489.7|37459.7|0
1746741300000|2025-05-08 21:55:00|37491|37461|37492|37462|37492.1|37462.1|37488|37458|0
1746741600000|2025-05-08 22:00:00|37486.9|37456.9|37460.6|37445.6|37494.4|37475.6|37460.6|37445.6|11
1746741900000|2025-05-08 22:05:00|37463.1|37448.1|37458.1|37443.1|37468.1|37453.1|37458.1|37443.1|6
1746742200000|2025-05-08 22:10:00|37460.6|37445.6|37470.6|37455.6|37470.6|37455.6|37445.6|37430.6|19
1746742500000|2025-05-08 22:15:00|37473.1|37458.1|37465.6|37450.6|37480.6|37465.6|37463.1|37448.1|1
1746742800000|2025-05-08 22:20:00|37463.1|37448.1|37468.1|37453.1|37470.6|37455.6|37460.6|37445.6|2
1746743100000|2025-05-08 22:25:00|37470.6|37455.6|37465.6|37450.6|37470.6|37455.6|37455.6|37440.6|8
1746743400000|2025-05-08 22:30:00|37463.1|37448.1|37450.6|37435.6|37463.1|37448.1|37445.6|37430.6|14
1746743700000|2025-05-08 22:35:00|37453.1|37438.1|37440.6|37425.6|37460.6|37445.6|37438.1|37423.1|13
1746744000000|2025-05-08 22:40:00|37438.1|37423.1|37460.6|37445.6|37460.6|37445.6|37438.1|37423.1|52
1746744300000|2025-05-08 22:45:00|37458.1|37443.1|37448.1|37433.1|37458.1|37443.1|37445.6|37430.6|1
1746744600000|2025-05-08 22:50:00|37450.6|37435.6|37450.6|37435.6|37453.1|37438.1|37448.1|37433.1|1
1746744900000|2025-05-08 22:55:00|37448.1|37433.1|37443.1|37428.1|37450.6|37435.6|37440.6|37425.6|1
1746745200000|2025-05-08 23:00:00|37440.6|37425.6|37463.1|37448.1|37465.6|37450.6|37438.1|37423.1|15
1746745500000|2025-05-08 23:05:00|37460.6|37445.6|37460.6|37445.6|37473.1|37458.1|37455.6|37440.6|2
1746745800000|2025-05-08 23:10:00|37463.1|37448.1|37473.1|37458.1|37475.6|37460.6|37460.6|37445.6|3
1746746100000|2025-05-08 23:15:00|37470.6|37455.6|37478.1|37463.1|37478.1|37463.1|37468.1|37453.1|13
1746746400000|2025-05-08 23:20:00|37480.6|37465.6|37473.1|37458.1|37480.6|37465.6|37463.1|37448.1|22
1746746700000|2025-05-08 23:25:00|37470.6|37455.6|37458.1|37443.1|37473.1|37458.1|37443.1|37428.1|13
1746747000000|2025-05-08 23:30:00|37468.1|37453.1|37409.1|37402.1|37468.1|37457.1|37406.6|37399.6|7885
1746747300000|2025-05-08 23:35:00|37411.6|37404.6|37394.1|37387.1|37416.6|37409.6|37389.1|37382.1|100
1746747600000|2025-05-08 23:40:00|37391.6|37384.6|37389.1|37382.1|37414.1|37407.1|37389.1|37382.1|100
1746747900000|2025-05-08 23:45:00|37391.6|37384.6|37416.6|37409.6|37444.1|37437.1|37371.6|37364.6|176
1746748200000|2025-05-08 23:50:00|37419.1|37412.1|37451.6|37444.6|37461.6|37454.6|37401.6|37394.6|194
1746748500000|2025-05-08 23:55:00|37444.1|37437.1|37441.6|37434.6|37461.6|37454.6|37376.6|37369.6|723
1746748800000|2025-05-09 00:00:00|37481.6|37474.6|37431.6|37424.6|37491.6|37484.6|37364.1|37357.1|1338
1746749100000|2025-05-09 00:05:00|37434.1|37427.1|37366.6|37359.6|37441.6|37434.6|37346.6|37339.6|454
1746749400000|2025-05-09 00:10:00|37364.1|37357.1|37346.6|37339.6|37406.6|37399.6|37336.6|37329.6|277
1746749700000|2025-05-09 00:15:00|37349.1|37342.1|37386.6|37379.6|37399.1|37392.1|37349.1|37342.1|250
1746750000000|2025-05-09 00:20:00|37389.1|37382.1|37391.6|37384.6|37421.6|37414.6|37386.6|37379.6|174
1746750300000|2025-05-09 00:25:00|37389.1|37382.1|37351.6|37344.6|37409.1|37402.1|37324.1|37317.1|238
1746750600000|2025-05-09 00:30:00|37354.1|37347.1|37381.6|37374.6|37414.1|37407.1|37354.1|37347.1|206
1746750900000|2025-05-09 00:35:00|37384.1|37377.1|37346.6|37339.6|37386.6|37379.6|37314.1|37307.1|197
1746751200000|2025-05-09 00:40:00|37349.1|37342.1|37334.1|37327.1|37366.6|37359.6|37331.6|37324.6|62
1746751500000|2025-05-09 00:45:00|37331.6|37324.6|37309.1|37302.1|37346.6|37339.6|37296.6|37289.6|167
1746751800000|2025-05-09 00:50:00|37306.6|37299.6|37291.6|37284.6|37321.6|37314.6|37286.6|37279.6|194
1746752100000|2025-05-09 00:55:00|37289.1|37282.1|37291.6|37284.6|37314.1|37307.1|37271.6|37264.6|171
1746752400000|2025-05-09 01:00:00|37289.1|37282.1|37314.4|37307.4|37321.6|37314.6|37266.6|37259.6|99
1746752700000|2025-05-09 01:05:00|37311.9|37304.9|37276.9|37269.9|37316.9|37309.9|37271.9|37264.9|81
1746753000000|2025-05-09 01:10:00|37274.4|37267.4|37306.9|37299.9|37334.4|37327.4|37269.4|37262.4|118
1746753300000|2025-05-09 01:15:00|37304.4|37297.4|37359.4|37352.4|37364.4|37357.4|37299.4|37292.4|128
1746753600000|2025-05-09 01:20:00|37356.9|37349.9|37361.9|37354.9|37379.4|37372.4|37349.4|37342.4|83
1746753900000|2025-05-09 01:25:00|37364.4|37357.4|37381.9|37374.9|37399.4|37392.4|37361.9|37354.9|79
1746754200000|2025-05-09 01:30:00|37379.4|37372.4|37381.9|37374.9|37394.4|37387.4|37359.4|37352.4|117
1746754500000|2025-05-09 01:35:00|37379.4|37372.4|37364.4|37357.4|37381.9|37374.9|37351.9|37344.9|72
1746754800000|2025-05-09 01:40:00|37366.9|37359.9|37396.9|37389.9|37401.9|37394.9|37361.9|37354.9|68
1746755100000|2025-05-09 01:45:00|37394.4|37387.4|37409.4|37402.4|37414.4|37407.4|37371.9|37364.9|71
1746755400000|2025-05-09 01:50:00|37401.9|37394.9|37421.9|37414.9|37429.4|37422.4|37401.9|37394.9|109
1746755700000|2025-05-09 01:55:00|37424.4|37417.4|37434.4|37427.4|37444.4|37437.4|37421.9|37414.9|79
1746756000000|2025-05-09 02:00:00|37436.9|37429.9|37444.4|37437.4|37449.4|37442.4|37429.4|37422.4|176
1746756300000|2025-05-09 02:05:00|37441.9|37434.9|37426.9|37419.9|37446.9|37439.9|37421.9|37414.9|80
1746756600000|2025-05-09 02:10:00|37424.4|37417.4|37454.4|37447.4|37464.4|37457.4|37424.4|37417.4|111
1746756900000|2025-05-09 02:15:00|37449.4|37442.4|37474.4|37467.4|37479.4|37472.4|37446.9|37439.9|78
1746757200000|2025-05-09 02:20:00|37476.9|37469.9|37464.4|37457.4|37476.9|37469.9|37461.9|37454.9|54
1746757500000|2025-05-09 02:25:00|37466.9|37459.9|37491.9|37484.9|37494.4|37487.4|37464.4|37457.4|138
1746757800000|2025-05-09 02:30:00|37494.4|37487.4|37514.4|37507.4|37519.4|37512.4|37491.9|37484.9|222
1746758100000|2025-05-09 02:35:00|37511.9|37504.9|37511.9|37504.9|37521.9|37514.9|37504.4|37497.4|49
1746758400000|2025-05-09 02:40:00|37514.4|37507.4|37494.4|37487.4|37514.4|37507.4|37494.4|37487.4|32
1746758700000|2025-05-09 02:45:00|37491.9|37484.9|37504.4|37497.4|37506.9|37499.9|37489.4|37482.4|29
1746759000000|2025-05-09 02:50:00|37501.9|37494.9|37469.4|37462.4|37501.9|37494.9|37459.4|37452.4|66
1746759300000|2025-05-09 02:55:00|37471.9|37464.9|37454.4|37447.4|37474.4|37467.4|37451.9|37444.9|46
1746759600000|2025-05-09 03:00:00|37451.9|37444.9|37421.9|37414.9|37451.9|37444.9|37389.4|37382.4|162
1746759900000|2025-05-09 03:05:00|37424.4|37417.4|37444.4|37437.4|37451.9|37444.9|37424.4|37417.4|33
1746760200000|2025-05-09 03:10:00|37446.9|37439.9|37456.9|37449.9|37461.9|37454.9|37444.4|37437.4|46
1746760500000|2025-05-09 03:15:00|37454.4|37447.4|37431.9|37424.9|37456.9|37449.9|37421.9|37414.9|101
1746760800000|2025-05-09 03:20:00|37429.4|37422.4|37426.9|37419.9|37434.4|37427.4|37414.4|37407.4|26
1746761100000|2025-05-09 03:25:00|37424.4|37417.4|37421.9|37414.9|37436.9|37429.9|37414.4|37407.4|53
1746761400000|2025-05-09 03:30:00|37419.4|37412.4|37424.4|37417.4|37429.4|37422.4|37404.4|37397.4|170
1746761700000|2025-05-09 03:35:00|37421.9|37414.9|37459.4|37452.4|37464.4|37457.4|37416.9|37409.9|103
1746762000000|2025-05-09 03:40:00|37461.9|37454.9|37419.4|37412.4|37464.4|37457.4|37409.4|37402.4|73
1746762300000|2025-05-09 03:45:00|37421.9|37414.9|37444.4|37437.4|37459.4|37452.4|37416.9|37409.9|62
1746762600000|2025-05-09 03:50:00|37446.9|37439.9|37471.9|37464.9|37479.4|37472.4|37441.9|37434.9|51
1746762900000|2025-05-09 03:55:00|37474.4|37467.4|37436.9|37429.9|37476.9|37469.9|37434.4|37427.4|53
1746763200000|2025-05-09 04:00:00|37439.4|37432.4|37401.9|37394.9|37461.9|37454.9|37399.4|37392.4|100
1746763500000|2025-05-09 04:05:00|37404.4|37397.4|37429.4|37422.4|37456.9|37449.9|37404.4|37397.4|83
1746763800000|2025-05-09 04:10:00|37424.4|37417.4|37459.4|37452.4|37464.4|37457.4|37424.4|37417.4|69
1746764100000|2025-05-09 04:15:00|37464.4|37457.4|37436.9|37429.9|37469.4|37462.4|37416.9|37409.9|69
1746764400000|2025-05-09 04:20:00|37439.4|37432.4|37434.4|37427.4|37446.9|37439.9|37421.9|37414.9|34
1746764700000|2025-05-09 04:25:00|37436.9|37429.9|37479.4|37472.4|37481.9|37474.9|37436.9|37429.9|76
1746765000000|2025-05-09 04:30:00|37476.9|37469.9|37471.9|37464.9|37484.4|37477.4|37459.4|37452.4|61
1746765300000|2025-05-09 04:35:00|37474.4|37467.4|37504.4|37497.4|37504.4|37497.4|37474.4|37467.4|48
1746765600000|2025-05-09 04:40:00|37501.9|37494.9|37504.4|37497.4|37514.4|37507.4|37489.4|37482.4|58
1746765900000|2025-05-09 04:45:00|37501.9|37494.9|37499.4|37492.4|37521.9|37514.9|37499.4|37492.4|91
1746766200000|2025-05-09 04:50:00|37501.9|37494.9|37514.4|37507.4|37516.9|37509.9|37499.4|37492.4|61
1746766500000|2025-05-09 04:55:00|37511.9|37504.9|37499.4|37492.4|37514.4|37507.4|37486.9|37479.9|34
1746766800000|2025-05-09 05:00:00|37496.9|37489.9|37499.4|37492.4|37516.9|37509.9|37479.4|37472.4|102
1746767100000|2025-05-09 05:05:00|37504.4|37497.4|37489.4|37482.4|37534.4|37527.4|37484.4|37477.4|165
1746767400000|2025-05-09 05:10:00|37486.9|37479.9|37499.4|37492.4|37499.4|37492.4|37479.4|37472.4|39
1746767700000|2025-05-09 05:15:00|37501.9|37494.9|37504.4|37497.4|37539.4|37532.4|37501.9|37494.9|88
1746768000000|2025-05-09 05:20:00|37506.9|37499.9|37504.4|37497.4|37514.4|37507.4|37499.4|37492.4|60
1746768300000|2025-05-09 05:25:00|37506.9|37499.9|37491.9|37484.9|37509.4|37502.4|37479.4|37472.4|81
1746768600000|2025-05-09 05:30:00|37494.4|37487.4|37484.4|37477.4|37549.4|37542.4|37484.4|37477.4|466
1746768900000|2025-05-09 05:35:00|37481.9|37474.9|37499.4|37492.4|37506.9|37499.9|37479.4|37472.4|96
1746769200000|2025-05-09 05:40:00|37496.9|37489.9|37514.4|37507.4|37514.4|37507.4|37494.4|37487.4|45
1746769500000|2025-05-09 05:45:00|37511.9|37504.9|37529.4|37522.4|37534.4|37527.4|37509.4|37502.4|81
1746769800000|2025-05-09 05:50:00|37526.9|37519.9|37539.4|37532.4|37546.9|37539.9|37519.4|37512.4|86
1746770100000|2025-05-09 05:55:00|37541.9|37534.9|37549.4|37542.4|37574.4|37567.4|37539.4|37532.4|246
1746770400000|2025-05-09 06:00:00|37546.9|37539.9|37554.4|37547.4|37571.9|37564.9|37546.9|37539.9|136
1746770700000|2025-05-09 06:05:00|37551.9|37544.9|37509.4|37502.4|37554.4|37547.4|37499.4|37492.4|228
1746771000000|2025-05-09 06:10:00|37511.9|37504.9|37491.9|37484.9|37514.4|37507.4|37489.4|37482.4|118
1746771300000|2025-05-09 06:15:00|37489.4|37482.4|37469.4|37462.4|37489.4|37482.4|37461.9|37454.9|127
1746771600000|2025-05-09 06:20:00|37466.9|37459.9|37454.4|37447.4|37474.4|37467.4|37449.4|37442.4|230
1746771900000|2025-05-09 06:25:00|37456.9|37449.9|37454.4|37447.4|37459.4|37452.4|37441.9|37434.9|376
1746772200000|2025-05-09 06:30:00|37486.9|37479.9|37471.9|37464.9|37504.4|37497.4|37469.4|37462.4|595
1746772500000|2025-05-09 06:35:00|37474.4|37467.4|37489.4|37482.4|37499.4|37492.4|37464.4|37457.4|200
1746772800000|2025-05-09 06:40:00|37486.9|37479.9|37511.9|37504.9|37519.4|37512.4|37479.4|37472.4|290
1746773100000|2025-05-09 06:45:00|37509.4|37502.4|37514.4|37507.4|37529.4|37522.4|37506.9|37499.9|121
1746773400000|2025-05-09 06:50:00|37511.9|37504.9|37494.4|37487.4|37514.4|37507.4|37494.4|37487.4|27
1746773700000|2025-05-09 06:55:00|37496.9|37489.9|37499.4|37492.4|37509.4|37502.4|37491.9|37484.9|46
1746774000000|2025-05-09 07:00:00|37501.9|37494.9|37506.9|37499.9|37514.4|37507.4|37474.4|37467.4|562
1746774300000|2025-05-09 07:05:00|37504.4|37497.4|37526.9|37519.9|37536.9|37529.9|37501.9|37494.9|217
1746774600000|2025-05-09 07:10:00|37524.4|37517.4|37486.9|37479.9|37529.4|37522.4|37486.9|37479.9|42
1746774900000|2025-05-09 07:15:00|37489.4|37482.4|37486.9|37479.9|37494.4|37487.4|37469.4|37462.4|14
1746775200000|2025-05-09 07:20:00|37489.4|37482.4|37496.9|37489.9|37504.4|37497.4|37479.4|37472.4|5
1746775500000|2025-05-09 07:25:00|37499.4|37492.4|37534.4|37527.4|37534.4|37527.4|37499.4|37492.4|75
1746775800000|2025-05-09 07:30:00|37531.9|37524.9|37549.4|37542.4|37554.4|37547.4|37521.9|37514.9|62
1746776100000|2025-05-09 07:35:00|37546.9|37539.9|37569.4|37562.4|37579.4|37572.4|37544.4|37537.4|168
1746776400000|2025-05-09 07:40:00|37571.9|37564.9|37589.4|37582.4|37599.4|37592.4|37561.9|37554.9|71
1746776700000|2025-05-09 07:45:00|37591.9|37584.9|37576.9|37569.9|37599.4|37592.4|37574.4|37567.4|67
1746777000000|2025-05-09 07:50:00|37579.4|37572.4|37544.4|37537.4|37589.4|37582.4|37541.9|37534.9|65
1746777300000|2025-05-09 07:55:00|37539.4|37532.4|37534.4|37527.4|37544.4|37537.4|37524.4|37517.4|130
1746777600000|2025-05-09 08:00:00|37531.9|37524.9|37499.4|37492.4|37541.9|37534.9|37496.9|37489.9|142
1746777900000|2025-05-09 08:05:00|37501.9|37494.9|37529.4|37522.4|37529.4|37522.4|37499.4|37492.4|21
1746778200000|2025-05-09 08:10:00|37526.9|37519.9|37511.9|37504.9|37539.4|37532.4|37504.4|37497.4|30
1746778500000|2025-05-09 08:15:00|37514.4|37507.4|37496.9|37489.9|37519.4|37512.4|37491.9|37484.9|132
1746778800000|2025-05-09 08:20:00|37499.4|37492.4|37511.9|37504.9|37511.9|37504.9|37484.4|37477.4|131
1746779100000|2025-05-09 08:25:00|37514.4|37507.4|37519.4|37512.4|37529.4|37522.4|37491.9|37484.9|58
1746779400000|2025-05-09 08:30:00|37521.9|37514.9|37504.4|37497.4|37524.4|37517.4|37501.9|37494.9|31
1746779700000|2025-05-09 08:35:00|37506.9|37499.9|37474.4|37467.4|37509.4|37502.4|37466.9|37459.9|46
1746780000000|2025-05-09 08:40:00|37476.9|37469.9|37456.9|37449.9|37476.9|37469.9|37451.9|37444.9|77
1746780300000|2025-05-09 08:45:00|37459.4|37452.4|37434.4|37427.4|37459.4|37452.4|37429.4|37422.4|29
1746780600000|2025-05-09 08:50:00|37436.9|37429.9|37409.4|37402.4|37441.9|37434.9|37404.4|37397.4|117
1746780900000|2025-05-09 08:55:00|37411.9|37404.9|37379.4|37372.4|37414.4|37407.4|37379.4|37372.4|141
1746781200000|2025-05-09 09:00:00|37381.9|37374.9|37416.9|37409.9|37419.4|37412.4|37381.9|37374.9|31
1746781500000|2025-05-09 09:05:00|37419.4|37412.4|37409.4|37402.4|37419.4|37412.4|37399.4|37392.4|32
1746781800000|2025-05-09 09:10:00|37411.9|37404.9|37406.9|37399.9|37414.4|37407.4|37399.4|37392.4|21
1746782100000|2025-05-09 09:15:00|37404.4|37397.4|37414.4|37407.4|37416.9|37409.9|37384.4|37377.4|51
1746782400000|2025-05-09 09:20:00|37416.9|37409.9|37416.9|37409.9|37436.9|37429.9|37414.4|37407.4|15
1746782700000|2025-05-09 09:25:00|37419.4|37412.4|37401.9|37394.9|37424.4|37417.4|37396.9|37389.9|14
1746783000000|2025-05-09 09:30:00|37404.4|37397.4|37414.4|37407.4|37421.9|37414.9|37396.9|37389.9|22
1746783300000|2025-05-09 09:35:00|37419.4|37412.4|37424.4|37417.4|37429.4|37422.4|37414.4|37407.4|29
1746783600000|2025-05-09 09:40:00|37429.4|37422.4|37429.4|37422.4|37439.4|37432.4|37429.4|37422.4|60
1746783900000|2025-05-09 09:45:00|37431.9|37424.9|37446.9|37439.9|37446.9|37439.9|37424.4|37417.4|19
1746784200000|2025-05-09 09:50:00|37449.4|37442.4|37451.9|37444.9|37451.9|37444.9|37431.9|37424.9|50
1746784500000|2025-05-09 09:55:00|37454.4|37447.4|37466.9|37459.9|37471.9|37464.9|37451.9|37444.9|17
1746784800000|2025-05-09 10:00:00|37469.4|37462.4|37474.4|37467.4|37479.4|37472.4|37461.9|37454.9|24
1746785100000|2025-05-09 10:05:00|37476.9|37469.9|37489.4|37482.4|37489.4|37482.4|37474.4|37467.4|13
1746785400000|2025-05-09 10:10:00|37491.9|37484.9|37489.4|37482.4|37499.4|37492.4|37484.4|37477.4|40
1746785700000|2025-05-09 10:15:00|37486.9|37479.9|37484.4|37477.4|37494.4|37487.4|37479.4|37472.4|38
1746786000000|2025-05-09 10:20:00|37479.4|37472.4|37486.9|37479.9|37486.9|37479.9|37479.4|37472.4|8
1746786300000|2025-05-09 10:25:00|37489.4|37482.4|37491.9|37484.9|37494.4|37487.4|37481.9|37474.9|13
1746786600000|2025-05-09 10:30:00|37494.4|37487.4|37509.4|37502.4|37524.4|37517.4|37489.4|37482.4|37
1746786900000|2025-05-09 10:35:00|37511.9|37504.9|37516.9|37509.9|37521.9|37514.9|37511.9|37504.9|9
1746787200000|2025-05-09 10:40:00|37514.4|37507.4|37519.4|37512.4|37524.4|37517.4|37511.9|37504.9|40
1746787500000|2025-05-09 10:45:00|37516.9|37509.9|37539.4|37532.4|37539.4|37532.4|37516.9|37509.9|73
1746787800000|2025-05-09 10:50:00|37541.9|37534.9|37536.9|37529.9|37544.4|37537.4|37529.4|37522.4|96
1746788100000|2025-05-09 10:55:00|37539.4|37532.4|37549.4|37542.4|37554.4|37547.4|37534.4|37527.4|106
1746788400000|2025-05-09 11:00:00|37551.9|37544.9|37551.9|37544.9|37554.4|37547.4|37539.4|37532.4|115
1746788700000|2025-05-09 11:05:00|37554.4|37547.4|37574.4|37567.4|37579.4|37572.4|37549.4|37542.4|163
1746789000000|2025-05-09 11:10:00|37579.4|37572.4|37609.4|37602.4|37611.9|37604.9|37579.4|37572.4|137
1746789300000|2025-05-09 11:15:00|37604.4|37597.4|37619.4|37612.4|37619.4|37612.4|37604.4|37597.4|92
1746789600000|2025-05-09 11:20:00|37616.9|37609.9|37599.4|37592.4|37619.4|37612.4|37594.4|37587.4|65
1746789900000|2025-05-09 11:25:00|37601.9|37594.9|37526.9|37519.9|37661.9|37654.9|37469.4|37462.4|823
1746790200000|2025-05-09 11:30:00|37524.4|37517.4|37496.9|37489.9|37556.9|37549.9|37496.9|37489.9|66
1746790500000|2025-05-09 11:35:00|37499.4|37492.4|37484.4|37477.4|37514.4|37507.4|37461.9|37454.9|46
1746790800000|2025-05-09 11:40:00|37486.9|37479.9|37516.9|37509.9|37526.9|37519.9|37469.4|37462.4|22
1746791100000|2025-05-09 11:45:00|37514.4|37507.4|37529.4|37522.4|37539.4|37532.4|37514.4|37507.4|45
1746791400000|2025-05-09 11:50:00|37526.9|37519.9|37509.4|37502.4|37539.4|37532.4|37504.4|37497.4|6
1746791700000|2025-05-09 11:55:00|37511.9|37504.9|37506.9|37499.9|37521.9|37514.9|37506.9|37499.9|11
1746792000000|2025-05-09 12:00:00|37504.4|37497.4|37534.4|37527.4|37536.9|37529.9|37501.9|37494.9|34
1746792300000|2025-05-09 12:05:00|37536.9|37529.9|37536.9|37529.9|37549.4|37542.4|37534.4|37527.4|13
1746792600000|2025-05-09 12:10:00|37539.4|37532.4|37521.9|37514.9|37539.4|37532.4|37519.4|37512.4|18
1746792900000|2025-05-09 12:15:00|37519.4|37512.4|37524.4|37517.4|37539.4|37532.4|37516.9|37509.9|6
1746793200000|2025-05-09 12:20:00|37526.9|37519.9|37521.9|37514.9|37531.9|37524.9|37514.4|37507.4|32
1746793500000|2025-05-09 12:25:00|37524.4|37517.4|37514.4|37507.4|37529.4|37522.4|37506.9|37499.9|28
1746793800000|2025-05-09 12:30:00|37511.9|37504.9|37546.9|37539.9|37546.9|37539.9|37509.4|37502.4|6
1746794100000|2025-05-09 12:35:00|37544.4|37537.4|37571.9|37564.9|37571.9|37564.9|37539.4|37532.4|26
1746794400000|2025-05-09 12:40:00|37569.4|37562.4|37574.4|37567.4|37589.4|37582.4|37556.9|37549.9|89
1746794700000|2025-05-09 12:45:00|37576.9|37569.9|37574.4|37567.4|37579.4|37572.4|37566.9|37559.9|2
1746795000000|2025-05-09 12:50:00|37571.9|37564.9|37566.9|37559.9|37576.9|37569.9|37554.4|37547.4|26
1746795300000|2025-05-09 12:55:00|37569.4|37562.4|37559.4|37552.4|37569.4|37562.4|37554.4|37547.4|5
1746795600000|2025-05-09 13:00:00|37561.9|37554.9|37604.4|37597.4|37604.4|37597.4|37561.9|37554.9|29
1746795900000|2025-05-09 13:05:00|37601.9|37594.9|37574.4|37567.4|37604.4|37597.4|37569.4|37562.4|36
1746796200000|2025-05-09 13:10:00|37571.9|37564.9|37559.4|37552.4|37579.4|37572.4|37559.4|37552.4|19
1746796500000|2025-05-09 13:15:00|37556.9|37549.9|37554.4|37547.4|37566.9|37559.9|37549.4|37542.4|11
1746796800000|2025-05-09 13:20:00|37551.9|37544.9|37564.4|37557.4|37566.9|37559.9|37544.4|37537.4|18
1746797100000|2025-05-09 13:25:00|37561.9|37554.9|37526.9|37519.9|37564.4|37557.4|37524.4|37517.4|27
1746797400000|2025-05-09 13:30:00|37529.4|37522.4|37541.9|37534.9|37546.9|37539.9|37516.9|37509.9|159
1746797700000|2025-05-09 13:35:00|37544.4|37537.4|37531.9|37524.9|37559.4|37552.4|37529.4|37522.4|85
1746798000000|2025-05-09 13:40:00|37534.4|37527.4|37496.9|37489.9|37534.4|37527.4|37494.4|37487.4|129
1746798300000|2025-05-09 13:45:00|37499.4|37492.4|37514.4|37507.4|37531.9|37524.9|37489.4|37482.4|141
1746798600000|2025-05-09 13:50:00|37516.9|37509.9|37519.4|37512.4|37521.9|37514.9|37479.4|37472.4|117
1746798900000|2025-05-09 13:55:00|37516.9|37509.9|37541.9|37534.9|37546.9|37539.9|37509.4|37502.4|81
1746799200000|2025-05-09 14:00:00|37539.4|37532.4|37554.4|37547.4|37561.9|37554.9|37536.9|37529.9|55
1746799500000|2025-05-09 14:05:00|37556.9|37549.9|37564.4|37557.4|37579.4|37572.4|37526.9|37519.9|78
1746799800000|2025-05-09 14:10:00|37561.9|37554.9|37514.4|37507.4|37564.4|37557.4|37504.4|37497.4|77
1746800100000|2025-05-09 14:15:00|37511.9|37504.9|37464.4|37457.4|37516.9|37509.9|37464.4|37457.4|64
1746800400000|2025-05-09 14:20:00|37461.9|37454.9|37436.9|37429.9|37474.4|37467.4|37429.4|37422.4|116
1746800700000|2025-05-09 14:25:00|37439.4|37432.4|37401.9|37394.9|37444.4|37437.4|37369.4|37362.4|99
1746801000000|2025-05-09 14:30:00|37404.4|37397.4|37401.9|37394.9|37431.9|37424.9|37394.4|37387.4|82
1746801300000|2025-05-09 14:35:00|37404.4|37397.4|37366.9|37359.9|37406.9|37399.9|37349.4|37342.4|118
1746801600000|2025-05-09 14:40:00|37364.4|37357.4|37391.9|37384.9|37406.9|37399.9|37354.4|37347.4|89
1746801900000|2025-05-09 14:45:00|37394.4|37387.4|37406.9|37399.9|37414.4|37407.4|37386.9|37379.9|39
1746802200000|2025-05-09 14:50:00|37409.4|37402.4|37401.9|37394.9|37439.4|37432.4|37384.4|37377.4|93
1746802500000|2025-05-09 14:55:00|37399.4|37392.4|37429.4|37422.4|37439.4|37432.4|37386.9|37379.9|44
1746802800000|2025-05-09 15:00:00|37431.9|37424.9|37454.4|37447.4|37454.4|37447.4|37419.4|37412.4|60
1746803100000|2025-05-09 15:05:00|37451.9|37444.9|37461.9|37454.9|37464.4|37457.4|37451.9|37444.9|26
1746803400000|2025-05-09 15:10:00|37459.4|37452.4|37454.4|37447.4|37466.9|37459.9|37421.9|37414.9|61
1746803700000|2025-05-09 15:15:00|37451.9|37444.9|37446.9|37439.9|37461.9|37454.9|37434.4|37427.4|14
1746804000000|2025-05-09 15:20:00|37449.4|37442.4|37404.4|37397.4|37449.4|37442.4|37404.4|37397.4|42
1746804300000|2025-05-09 15:25:00|37406.9|37399.9|37421.9|37414.9|37429.4|37422.4|37401.9|37394.9|99
1746804600000|2025-05-09 15:30:00|37419.4|37412.4|37429.4|37422.4|37429.4|37422.4|37389.4|37382.4|152
1746804900000|2025-05-09 15:35:00|37434.4|37427.4|37436.9|37429.9|37451.9|37444.9|37419.4|37412.4|191
1746805200000|2025-05-09 15:40:00|37434.4|37427.4|37436.9|37429.9|37444.4|37437.4|37414.4|37407.4|120
1746805500000|2025-05-09 15:45:00|37434.4|37427.4|37441.9|37434.9|37446.9|37439.9|37426.9|37419.9|260
1746805800000|2025-05-09 15:50:00|37439.4|37432.4|37464.4|37457.4|37469.4|37462.4|37434.4|37427.4|114
1746806100000|2025-05-09 15:55:00|37461.9|37454.9|37469.4|37462.4|37469.4|37462.4|37454.4|37447.4|14
1746806400000|2025-05-09 16:00:00|37466.9|37459.9|37386.9|37379.9|37471.9|37464.9|37386.9|37379.9|62
1746806700000|2025-05-09 16:05:00|37384.4|37377.4|37389.4|37382.4|37419.4|37412.4|37384.4|37377.4|61
1746807000000|2025-05-09 16:10:00|37391.9|37384.9|37394.4|37387.4|37396.9|37389.9|37359.4|37352.4|38
1746807300000|2025-05-09 16:15:00|37399.4|37392.4|37396.9|37389.9|37409.4|37402.4|37376.9|37369.9|62
1746807600000|2025-05-09 16:20:00|37394.4|37387.4|37404.4|37397.4|37411.9|37404.9|37391.9|37384.9|18
1746807900000|2025-05-09 16:25:00|37401.9|37394.9|37376.9|37369.9|37404.4|37397.4|37374.4|37367.4|45
1746808200000|2025-05-09 16:30:00|37379.4|37372.4|37366.9|37359.9|37394.4|37387.4|37356.9|37349.9|81
1746808500000|2025-05-09 16:35:00|37369.4|37362.4|37371.9|37364.9|37399.4|37392.4|37366.9|37359.9|42
1746808800000|2025-05-09 16:40:00|37369.4|37362.4|37359.4|37352.4|37389.4|37382.4|37359.4|37352.4|48
1746809100000|2025-05-09 16:45:00|37356.9|37349.9|37324.4|37317.4|37364.4|37357.4|37311.9|37304.9|286
1746809400000|2025-05-09 16:50:00|37321.9|37314.9|37354.4|37347.4|37356.9|37349.9|37319.4|37312.4|114
1746809700000|2025-05-09 16:55:00|37356.9|37349.9|37329.4|37322.4|37364.4|37357.4|37326.9|37319.9|31
1746810000000|2025-05-09 17:00:00|37326.9|37319.9|37324.4|37317.4|37329.4|37322.4|37314.4|37307.4|52
1746810300000|2025-05-09 17:05:00|37326.9|37319.9|37349.4|37342.4|37349.4|37342.4|37301.9|37294.9|189
1746810600000|2025-05-09 17:10:00|37344.4|37337.4|37334.4|37327.4|37359.4|37352.4|37331.9|37324.9|78
1746810900000|2025-05-09 17:15:00|37331.9|37324.9|37369.4|37362.4|37374.4|37367.4|37331.9|37324.9|109
1746811200000|2025-05-09 17:20:00|37366.9|37359.9|37394.4|37387.4|37399.4|37392.4|37294.4|37287.4|453
1746811500000|2025-05-09 17:25:00|37396.9|37389.9|37396.9|37389.9|37416.9|37409.9|37394.4|37387.4|96
1746811800000|2025-05-09 17:30:00|37399.4|37392.4|37374.4|37367.4|37404.4|37397.4|37366.9|37359.9|15
1746812100000|2025-05-09 17:35:00|37376.9|37369.9|37391.9|37384.9|37404.4|37397.4|37376.9|37369.9|11
1746812400000|2025-05-09 17:40:00|37394.4|37387.4|37431.9|37424.9|37434.4|37427.4|37386.9|37379.9|20
1746812700000|2025-05-09 17:45:00|37429.4|37422.4|37436.9|37429.9|37444.4|37437.4|37426.9|37419.9|18
1746813000000|2025-05-09 17:50:00|37439.4|37432.4|37429.4|37422.4|37439.4|37432.4|37409.4|37402.4|32
1746813300000|2025-05-09 17:55:00|37426.9|37419.9|37441.9|37434.9|37449.4|37442.4|37419.4|37412.4|11
1746813600000|2025-05-09 18:00:00|37439.4|37432.4|37424.4|37417.4|37446.9|37439.9|37419.4|37412.4|26
1746813900000|2025-05-09 18:05:00|37421.9|37414.9|37414.4|37407.4|37439.4|37432.4|37414.4|37407.4|74
1746814200000|2025-05-09 18:10:00|37411.9|37404.9|37429.4|37422.4|37441.9|37434.9|37409.4|37402.4|240
1746814500000|2025-05-09 18:15:00|37426.9|37419.9|37406.9|37399.9|37434.4|37427.4|37389.4|37382.4|301
1746814800000|2025-05-09 18:20:00|37404.4|37397.4|37419.4|37412.4|37421.9|37414.9|37401.9|37394.9|19
1746815100000|2025-05-09 18:25:00|37421.9|37414.9|37414.4|37407.4|37426.9|37419.9|37406.9|37399.9|18
1746815400000|2025-05-09 18:30:00|37416.9|37409.9|37434.4|37427.4|37436.9|37429.9|37406.9|37399.9|53
1746815700000|2025-05-09 18:35:00|37431.9|37424.9|37434.4|37427.4|37434.4|37427.4|37414.4|37407.4|25
1746816000000|2025-05-09 18:40:00|37436.9|37429.9|37434.4|37427.4|37441.9|37434.9|37429.4|37422.4|23
1746816300000|2025-05-09 18:45:00|37431.9|37424.9|37444.4|37437.4|37456.9|37449.9|37429.4|37422.4|32
1746816600000|2025-05-09 18:50:00|37446.9|37439.9|37441.9|37434.9|37459.4|37452.4|37429.4|37422.4|10
1746816900000|2025-05-09 18:55:00|37444.4|37437.4|37441.9|37434.9|37451.9|37444.9|37439.4|37432.4|5
1746817200000|2025-05-09 19:00:00|37444.4|37437.4|37454.4|37447.4|37459.4|37452.4|37439.4|37432.4|104
1746817500000|2025-05-09 19:05:00|37456.9|37449.9|37476.9|37469.9|37481.9|37474.9|37444.4|37437.4|47
1746817800000|2025-05-09 19:10:00|37479.4|37472.4|37469.4|37462.4|37484.4|37477.4|37456.9|37449.9|38
1746818100000|2025-05-09 19:15:00|37471.9|37464.9|37459.4|37452.4|37474.4|37467.4|37451.9|37444.9|13
1746818400000|2025-05-09 19:20:00|37461.9|37454.9|37444.4|37437.4|37461.9|37454.9|37431.9|37424.9|21
1746818700000|2025-05-09 19:25:00|37446.9|37439.9|37441.9|37434.9|37451.9|37444.9|37436.9|37429.9|26
1746819000000|2025-05-09 19:30:00|37444.4|37437.4|37444.4|37437.4|37444.4|37437.4|37404.4|37397.4|40
1746819300000|2025-05-09 19:35:00|37441.9|37434.9|37419.4|37412.4|37444.4|37437.4|37409.4|37402.4|26
1746819600000|2025-05-09 19:40:00|37416.9|37409.9|37434.4|37427.4|37434.4|37427.4|37416.9|37409.9|21
1746819900000|2025-05-09 19:45:00|37431.9|37424.9|37434.4|37427.4|37441.9|37434.9|37406.9|37399.9|89
1746820200000|2025-05-09 19:50:00|37444.4|37437.4|37469.4|37462.4|37474.4|37467.4|37439.4|37432.4|209
1746820500000|2025-05-09 19:55:00|37466.9|37459.9|37454.4|37447.4|37469.4|37462.4|37441.9|37434.9|213
1746820800000|2025-05-09 20:00:00|37451.9|37444.9|37476.9|37469.9|37476.9|37469.9|37439.4|37432.4|106
1746821100000|2025-05-09 20:05:00|37474.4|37467.4|37471.9|37464.9|37484.4|37477.4|37466.9|37459.9|73
1746821400000|2025-05-09 20:10:00|37474.4|37467.4|37471.9|37464.9|37474.4|37467.4|37466.9|37459.9|12
1746821700000|2025-05-09 20:15:00|37469.4|37462.4|37464.4|37457.4|37471.9|37464.9|37461.9|37454.9|18
1746822000000|2025-05-09 20:20:00|37469.4|37462.4|37461.9|37454.9|37469.4|37462.4|37454.4|37447.4|53
1746822300000|2025-05-09 20:25:00|37459.4|37452.4|37446.9|37439.9|37459.4|37452.4|37446.9|37439.9|0
1746822600000|2025-05-09 20:30:00|37449.4|37442.4|37439.4|37432.4|37449.4|37442.4|37434.4|37427.4|51
1746822900000|2025-05-09 20:35:00|37441.9|37434.9|37456.9|37449.9|37456.9|37449.9|37441.9|37434.9|38
1746823200000|2025-05-09 20:40:00|37454.4|37447.4|37456.9|37449.9|37464.4|37457.4|37454.4|37447.4|2
1746823500000|2025-05-09 20:45:00|37459.4|37452.4|37459.4|37452.4|37461.9|37454.9|37454.4|37447.4|5
1746823800000|2025-05-09 20:50:00|37461.9|37454.9|37469.4|37462.4|37469.4|37462.4|37454.4|37447.4|14
1746824100000|2025-05-09 20:55:00|37466.9|37459.9|37474.4|37467.4|37479.4|37472.4|37444.4|37437.4|94
1747000800000|2025-05-11 22:00:00|37913.4|37898.4|37870.9|37855.9|37920.9|37905.9|37798.4|37783.4|111
1747001100000|2025-05-11 22:05:00|37868.4|37853.4|37895.9|37880.9|37908.4|37893.4|37810.9|37795.9|93
1747001400000|2025-05-11 22:10:00|37893.4|37878.4|37930.9|37915.9|37930.9|37915.9|37888.4|37873.4|41
1747001700000|2025-05-11 22:15:00|37933.4|37918.4|37905.9|37890.9|37933.4|37918.4|37895.9|37880.9|45
1747002000000|2025-05-11 22:20:00|37903.4|37888.4|37838.4|37823.4|37903.4|37888.4|37838.4|37823.4|141
1747002300000|2025-05-11 22:25:00|37835.9|37820.9|37820.9|37805.9|37845.9|37830.9|37820.9|37805.9|76
1747002600000|2025-05-11 22:30:00|37823.4|37808.4|37810.9|37795.9|37830.9|37815.9|37780.9|37765.9|112
1747002900000|2025-05-11 22:35:00|37808.4|37793.4|37823.4|37808.4|37825.9|37810.9|37775.9|37760.9|64
1747003200000|2025-05-11 22:40:00|37825.9|37810.9|37820.9|37805.9|37828.4|37813.4|37815.9|37800.9|1
1747003500000|2025-05-11 22:45:00|37823.4|37808.4|37813.4|37798.4|37835.9|37820.9|37813.4|37798.4|13
1747003800000|2025-05-11 22:50:00|37805.9|37790.9|37815.9|37800.9|37820.9|37805.9|37800.9|37785.9|3
1747004100000|2025-05-11 22:55:00|37818.4|37803.4|37803.4|37788.4|37820.9|37805.9|37793.4|37778.4|7
1747004400000|2025-05-11 23:00:00|37808.4|37793.4|37815.9|37800.9|37820.9|37805.9|37785.9|37770.9|18
1747004700000|2025-05-11 23:05:00|37818.4|37803.4|37820.9|37805.9|37835.9|37820.9|37815.9|37800.9|25
1747005000000|2025-05-11 23:10:00|37813.4|37798.4|37825.9|37810.9|37830.9|37815.9|37808.4|37793.4|10
1747005300000|2025-05-11 23:15:00|37828.4|37813.4|37863.4|37848.4|37863.4|37848.4|37825.9|37810.9|48
1747005600000|2025-05-11 23:20:00|37860.9|37845.9|37863.4|37848.4|37873.4|37858.4|37848.4|37833.4|39
1747005900000|2025-05-11 23:25:00|37860.9|37845.9|37840.9|37825.9|37873.4|37858.4|37833.4|37818.4|82
1747006200000|2025-05-11 23:30:00|37843.4|37828.4|37824.4|37817.4|37845.9|37837.4|37809.4|37802.4|4516
1747006500000|2025-05-11 23:35:00|37829.4|37822.4|37776.9|37769.9|37829.4|37822.4|37776.9|37769.9|129
1747006800000|2025-05-11 23:40:00|37779.4|37772.4|37751.9|37744.9|37794.4|37787.4|37744.4|37737.4|250
1747007100000|2025-05-11 23:45:00|37749.4|37742.4|37816.9|37809.9|37821.9|37814.9|37741.9|37734.9|224
1747007400000|2025-05-11 23:50:00|37819.4|37812.4|37769.4|37762.4|37821.9|37814.9|37756.9|37749.9|88
1747007700000|2025-05-11 23:55:00|37771.9|37764.9|37721.9|37714.9|37776.9|37769.9|37719.4|37712.4|72
1747008000000|2025-05-12 00:00:00|37726.9|37719.9|37661.9|37654.9|37736.9|37729.9|37649.4|37642.4|550
1747008300000|2025-05-12 00:05:00|37664.4|37657.4|37654.4|37647.4|37679.4|37672.4|37626.9|37619.9|233
1747008600000|2025-05-12 00:10:00|37656.9|37649.9|37626.9|37619.9|37656.9|37649.9|37609.4|37602.4|238
1747008900000|2025-05-12 00:15:00|37629.4|37622.4|37609.4|37602.4|37636.9|37629.9|37599.4|37592.4|138
1747009200000|2025-05-12 00:20:00|37606.9|37599.9|37634.4|37627.4|37649.4|37642.4|37606.9|37599.9|133
1747009500000|2025-05-12 00:25:00|37636.9|37629.9|37624.4|37617.4|37649.4|37642.4|37601.9|37594.9|153
1747009800000|2025-05-12 00:30:00|37626.9|37619.9|37686.9|37679.9|37691.9|37684.9|37624.4|37617.4|104
1747010100000|2025-05-12 00:35:00|37689.4|37682.4|37701.9|37694.9|37706.9|37699.9|37669.4|37662.4|110
1747010400000|2025-05-12 00:40:00|37704.4|37697.4|37679.4|37672.4|37716.9|37709.9|37676.9|37669.9|114
1747010700000|2025-05-12 00:45:00|37674.4|37667.4|37631.9|37624.9|37674.4|37667.4|37629.4|37622.4|94
1747011000000|2025-05-12 00:50:00|37634.4|37627.4|37594.4|37587.4|37649.4|37642.4|37594.4|37587.4|183
1747011300000|2025-05-12 00:55:00|37596.9|37589.9|37566.9|37559.9|37596.9|37589.9|37566.9|37559.9|202
1747011600000|2025-05-12 01:00:00|37569.4|37562.4|37606.9|37599.9|37611.9|37604.9|37561.9|37554.9|136
1747011900000|2025-05-12 01:05:00|37609.4|37602.4|37634.4|37627.4|37644.4|37637.4|37589.4|37582.4|138
1747012200000|2025-05-12 01:10:00|37631.9|37624.9|37646.9|37639.9|37659.4|37652.4|37619.4|37612.4|73
1747012500000|2025-05-12 01:15:00|37649.4|37642.4|37599.4|37592.4|37649.4|37642.4|37596.9|37589.9|131
1747012800000|2025-05-12 01:20:00|37601.9|37594.9|37631.9|37624.9|37634.4|37627.4|37596.9|37589.9|60
1747013100000|2025-05-12 01:25:00|37634.4|37627.4|37661.9|37654.9|37671.9|37664.9|37634.4|37627.4|89
1747013400000|2025-05-12 01:30:00|37659.4|37652.4|37616.9|37609.9|37664.4|37657.4|37611.9|37604.9|112
1747013700000|2025-05-12 01:35:00|37619.4|37612.4|37628.2|37621.2|37658.2|37651.2|37608.2|37601.2|207
1747014000000|2025-05-12 01:40:00|37630.7|37623.7|37625.7|37618.7|37640.7|37633.7|37610.7|37603.7|80
1747014300000|2025-05-12 01:45:00|37623.2|37616.2|37590.7|37583.7|37635.7|37628.7|37590.7|37583.7|93
1747014600000|2025-05-12 01:50:00|37593.2|37586.2|37573.2|37566.2|37595.7|37588.7|37570.7|37563.7|57
1747014900000|2025-05-12 01:55:00|37575.7|37568.7|37603.2|37596.2|37610.7|37603.7|37573.2|37566.2|38
1747015200000|2025-05-12 02:00:00|37600.7|37593.7|37600.7|37593.7|37613.2|37606.2|37580.7|37573.7|92
1747015500000|2025-05-12 02:05:00|37603.2|37596.2|37600.7|37593.7|37605.7|37598.7|37585.7|37578.7|36
1747015800000|2025-05-12 02:10:00|37603.2|37596.2|37565.7|37558.7|37605.7|37598.7|37558.2|37551.2|65
1747016100000|2025-05-12 02:15:00|37563.2|37556.2|37573.2|37566.2|37575.7|37568.7|37558.2|37551.2|32
1747016400000|2025-05-12 02:20:00|37570.7|37563.7|37555.7|37548.7|37575.7|37568.7|37550.7|37543.7|71
1747016700000|2025-05-12 02:25:00|37553.2|37546.2|37543.2|37536.2|37563.2|37556.2|37540.7|37533.7|82
1747017000000|2025-05-12 02:30:00|37540.7|37533.7|37540.7|37533.7|37545.7|37538.7|37528.2|37521.2|103
1747017300000|2025-05-12 02:35:00|37538.2|37531.2|37535.7|37528.7|37545.7|37538.7|37533.2|37526.2|25
1747017600000|2025-05-12 02:40:00|37533.2|37526.2|37520.7|37513.7|37535.7|37528.7|37520.7|37513.7|60
1747017900000|2025-05-12 02:45:00|37523.2|37516.2|37538.2|37531.2|37543.2|37536.2|37523.2|37516.2|51
1747018200000|2025-05-12 02:50:00|37535.7|37528.7|37530.7|37523.7|37535.7|37528.7|37523.2|37516.2|36
1747018500000|2025-05-12 02:55:00|37528.2|37521.2|37495.7|37488.7|37528.2|37521.2|37495.7|37488.7|72
1747018800000|2025-05-12 03:00:00|37490.7|37483.7|37500.7|37493.7|37513.2|37506.2|37490.7|37483.7|107
1747019100000|2025-05-12 03:05:00|37498.2|37491.2|37500.7|37493.7|37505.7|37498.7|37490.7|37483.7|40
1747019400000|2025-05-12 03:10:00|37498.2|37491.2|37475.7|37468.7|37503.2|37496.2|37475.7|37468.7|64
1747019700000|2025-05-12 03:15:00|37480.7|37473.7|37480.7|37473.7|37495.7|37488.7|37475.7|37468.7|47
1747020000000|2025-05-12 03:20:00|37475.7|37468.7|37490.7|37483.7|37493.2|37486.2|37470.7|37463.7|64
1747020300000|2025-05-12 03:25:00|37493.2|37486.2|37480.7|37473.7|37495.7|37488.7|37470.7|37463.7|96
1747020600000|2025-05-12 03:30:00|37478.2|37471.2|37463.2|37456.2|37478.2|37471.2|37443.2|37436.2|135
1747020900000|2025-05-12 03:35:00|37460.7|37453.7|37453.2|37446.2|37473.2|37466.2|37430.7|37423.7|59
1747021200000|2025-05-12 03:40:00|37455.7|37448.7|37470.7|37463.7|37480.7|37473.7|37455.7|37448.7|56
1747021500000|2025-05-12 03:45:00|37465.7|37458.7|37458.2|37451.2|37478.2|37471.2|37448.2|37441.2|104
1747021800000|2025-05-12 03:50:00|37455.7|37448.7|37468.2|37461.2|37475.7|37468.7|37450.7|37443.7|65
1747022100000|2025-05-12 03:55:00|37470.7|37463.7|37460.7|37453.7|37470.7|37463.7|37448.2|37441.2|41
1747022400000|2025-05-12 04:00:00|37455.7|37448.7|37480.7|37473.7|37485.7|37478.7|37435.7|37428.7|67
1747022700000|2025-05-12 04:05:00|37483.2|37476.2|37498.2|37491.2|37500.7|37493.7|37450.7|37443.7|201
1747023000000|2025-05-12 04:10:00|37495.7|37488.7|37505.7|37498.7|37508.2|37501.2|37478.2|37471.2|115
1747023300000|2025-05-12 04:15:00|37503.2|37496.2|37530.7|37523.7|37533.2|37526.2|37500.7|37493.7|120
1747023600000|2025-05-12 04:20:00|37533.2|37526.2|37525.7|37518.7|37540.7|37533.7|37525.7|37518.7|40
1747023900000|2025-05-12 04:25:00|37528.2|37521.2|37530.7|37523.7|37543.2|37536.2|37528.2|37521.2|33
1747024200000|2025-05-12 04:30:00|37533.2|37526.2|37530.7|37523.7|37543.2|37536.2|37525.7|37518.7|39
1747024500000|2025-05-12 04:35:00|37533.2|37526.2|37550.7|37543.7|37555.7|37548.7|37530.7|37523.7|119
1747024800000|2025-05-12 04:40:00|37553.2|37546.2|37545.7|37538.7|37558.2|37551.2|37530.7|37523.7|156
1747025100000|2025-05-12 04:45:00|37548.2|37541.2|37590.7|37583.7|37590.7|37583.7|37540.7|37533.7|108
1747025400000|2025-05-12 04:50:00|37593.2|37586.2|37605.7|37598.7|37605.7|37598.7|37585.7|37578.7|138
1747025700000|2025-05-12 04:55:00|37610.7|37603.7|37603.2|37596.2|37615.7|37608.7|37600.7|37593.7|130
1747026000000|2025-05-12 05:00:00|37600.7|37593.7|37600.7|37593.7|37613.2|37606.2|37590.7|37583.7|90
1747026300000|2025-05-12 05:05:00|37598.2|37591.2|37615.7|37608.7|37615.7|37608.7|37590.7|37583.7|70
1747026600000|2025-05-12 05:10:00|37620.7|37613.7|37620.7|37613.7|37628.2|37621.2|37600.7|37593.7|149
1747026900000|2025-05-12 05:15:00|37623.2|37616.2|37625.7|37618.7|37630.7|37623.7|37615.7|37608.7|52
1747027200000|2025-05-12 05:20:00|37628.2|37621.2|37623.2|37616.2|37630.7|37623.7|37605.7|37598.7|79
1747027500000|2025-05-12 05:25:00|37620.7|37613.7|37650.7|37643.7|37650.7|37643.7|37618.2|37611.2|92
1747027800000|2025-05-12 05:30:00|37648.2|37641.2|37640.7|37633.7|37663.2|37656.2|37625.7|37618.7|179
1747028100000|2025-05-12 05:35:00|37643.2|37636.2|37655.7|37648.7|37660.7|37653.7|37630.7|37623.7|66
1747028400000|2025-05-12 05:40:00|37658.2|37651.2|37675.7|37668.7|37680.7|37673.7|37658.2|37651.2|75
1747028700000|2025-05-12 05:45:00|37678.2|37671.2|37665.7|37658.7|37685.7|37678.7|37660.7|37653.7|117
1747029000000|2025-05-12 05:50:00|37668.2|37661.2|37660.7|37653.7|37678.2|37671.2|37650.7|37643.7|93
1747029300000|2025-05-12 05:55:00|37663.2|37656.2|37675.7|37668.7|37675.7|37668.7|37655.7|37648.7|71
1747029600000|2025-05-12 06:00:00|37673.2|37666.2|37653.2|37646.2|37678.2|37671.2|37648.2|37641.2|144
1747029900000|2025-05-12 06:05:00|37655.7|37648.7|37663.2|37656.2|37678.2|37671.2|37653.2|37646.2|233
1747030200000|2025-05-12 06:10:00|37665.7|37658.7|37665.7|37658.7|37675.7|37668.7|37658.2|37651.2|116
1747030500000|2025-05-12 06:15:00|37663.2|37656.2|37640.7|37633.7|37665.7|37658.7|37630.7|37623.7|174
1747030800000|2025-05-12 06:20:00|37638.2|37631.2|37683.2|37676.2|37695.7|37688.7|37620.7|37613.7|285
1747031100000|2025-05-12 06:25:00|37680.7|37673.7|37698.2|37691.2|37700.7|37693.7|37635.7|37628.7|424
1747031400000|2025-05-12 06:30:00|37690.7|37683.7|37640.7|37633.7|37690.7|37683.7|37630.7|37623.7|493
1747031700000|2025-05-12 06:35:00|37643.2|37636.2|37673.2|37666.2|37673.2|37666.2|37633.2|37626.2|162
1747032000000|2025-05-12 06:40:00|37670.7|37663.7|37695.7|37688.7|37698.2|37691.2|37665.7|37658.7|231
1747032300000|2025-05-12 06:45:00|37693.2|37686.2|37708.2|37701.2|37715.7|37708.7|37683.2|37676.2|82
1747032600000|2025-05-12 06:50:00|37705.7|37698.7|37695.7|37688.7|37710.7|37703.7|37680.7|37673.7|42
1747032900000|2025-05-12 06:55:00|37698.2|37691.2|37670.7|37663.7|37698.2|37691.2|37665.7|37658.7|39
1747033200000|2025-05-12 07:00:00|37668.2|37661.2|38058.2|38051.2|38123.2|38116.2|37668.2|37661.2|2265
1747033500000|2025-05-12 07:05:00|38060.7|38053.7|38133.2|38126.2|38158.2|38151.2|38033.2|38026.2|720
1747033800000|2025-05-12 07:10:00|38128.2|38121.2|38183.2|38176.2|38190.7|38183.7|38095.7|38088.7|413
1747034100000|2025-05-12 07:15:00|38185.7|38178.7|38155.7|38148.7|38190.7|38183.7|38110.7|38103.7|349
1747034400000|2025-05-12 07:20:00|38153.2|38146.2|38243.2|38236.2|38245.7|38238.7|38138.2|38131.2|339
1747034700000|2025-05-12 07:25:00|38240.7|38233.7|38308.2|38301.2|38335.7|38328.7|38223.2|38216.2|383
1747035000000|2025-05-12 07:30:00|38310.7|38303.7|38288.2|38281.2|38340.7|38333.7|38245.7|38238.7|197
1747035300000|2025-05-12 07:35:00|38285.7|38278.7|38258.2|38251.2|38288.2|38281.2|38235.7|38228.7|382
1747035600000|2025-05-12 07:40:00|38255.7|38248.7|38223.2|38216.2|38260.7|38253.7|38175.7|38168.7|159
1747035900000|2025-05-12 07:45:00|38225.7|38218.7|38188.2|38181.2|38240.7|38233.7|38173.2|38166.2|60
1747036200000|2025-05-12 07:50:00|38190.7|38183.7|38165.7|38158.7|38203.2|38196.2|38153.2|38146.2|171
1747036500000|2025-05-12 07:55:00|38163.2|38156.2|38180.7|38173.7|38228.2|38221.2|38138.2|38131.2|220
1747036800000|2025-05-12 08:00:00|38185.7|38178.7|38168.2|38161.2|38243.2|38236.2|38155.7|38148.7|425
1747037100000|2025-05-12 08:05:00|38165.7|38158.7|38178.2|38171.2|38208.2|38201.2|38143.2|38136.2|170
1747037400000|2025-05-12 08:10:00|38180.7|38173.7|38218.2|38211.2|38230.7|38223.7|38153.2|38146.2|125
1747037700000|2025-05-12 08:15:00|38215.7|38208.7|38263.2|38256.2|38313.2|38306.2|38215.7|38208.7|240
1747038000000|2025-05-12 08:20:00|38260.7|38253.7|38193.2|38186.2|38270.7|38263.7|38175.7|38168.7|168
1747038300000|2025-05-12 08:25:00|38195.7|38188.7|38215.7|38208.7|38243.2|38236.2|38185.7|38178.7|87
1747038600000|2025-05-12 08:30:00|38218.2|38211.2|38250.7|38243.7|38258.2|38251.2|38200.7|38193.7|192
1747038900000|2025-05-12 08:35:00|38248.2|38241.2|38255.7|38248.7|38270.7|38263.7|38235.7|38228.7|233
1747039200000|2025-05-12 08:40:00|38253.2|38246.2|38285.7|38278.7|38295.7|38288.7|38250.7|38243.7|208
1747039500000|2025-05-12 08:45:00|38288.2|38281.2|38338.2|38331.2|38343.2|38336.2|38255.7|38248.7|332
1747039800000|2025-05-12 08:50:00|38335.7|38328.7|38325.7|38318.7|38360.7|38353.7|38325.7|38318.7|165
1747040100000|2025-05-12 08:55:00|38328.2|38321.2|38330.7|38323.7|38343.2|38336.2|38318.2|38311.2|42
1747040400000|2025-05-12 09:00:00|38335.7|38328.7|38375.7|38368.7|38380.7|38373.7|38328.2|38321.2|155
1747040700000|2025-05-12 09:05:00|38378.2|38371.2|38365.7|38358.7|38383.2|38376.2|38360.7|38353.7|100
1747041000000|2025-05-12 09:10:00|38363.2|38356.2|38380.7|38373.7|38403.2|38396.2|38355.7|38348.7|53
1747041300000|2025-05-12 09:15:00|38383.2|38376.2|38380.7|38373.7|38395.7|38388.7|38365.7|38358.7|88
1747041600000|2025-05-12 09:20:00|38375.7|38368.7|38380.7|38373.7|38388.2|38381.2|38340.7|38333.7|70
1747041900000|2025-05-12 09:25:00|38378.2|38371.2|38388.2|38381.2|38393.2|38386.2|38363.2|38356.2|54
1747042200000|2025-05-12 09:30:00|38390.7|38383.7|38385.7|38378.7|38398.2|38391.2|38375.7|38368.7|48
1747042500000|2025-05-12 09:35:00|38388.2|38381.2|38393.2|38386.2|38395.7|38388.7|38370.7|38363.7|25
1747042800000|2025-05-12 09:40:00|38395.7|38388.7|38395.7|38388.7|38408.2|38401.2|38390.7|38383.7|120
1747043100000|2025-05-12 09:45:00|38393.2|38386.2|38390.7|38383.7|38403.2|38396.2|38375.7|38368.7|55
1747043400000|2025-05-12 09:50:00|38393.2|38386.2|38438.2|38431.2|38440.7|38433.7|38390.7|38383.7|82
1747043700000|2025-05-12 09:55:00|38440.7|38433.7|38470.7|38463.7|38480.7|38473.7|38438.2|38431.2|324
1747044000000|2025-05-12 10:00:00|38473.2|38466.2|38453.2|38446.2|38488.2|38481.2|38410.7|38403.7|207
1747044300000|2025-05-12 10:05:00|38455.7|38448.7|38465.7|38458.7|38493.2|38486.2|38455.7|38448.7|174
1747044600000|2025-05-12 10:10:00|38463.2|38456.2|38475.7|38468.7|38490.7|38483.7|38448.2|38441.2|48
1747044900000|2025-05-12 10:15:00|38473.2|38466.2|38473.2|38466.2|38490.7|38483.7|38465.7|38458.7|29
1747045200000|2025-05-12 10:20:00|38475.7|38468.7|38500.7|38493.7|38503.2|38496.2|38465.7|38458.7|68
1747045500000|2025-05-12 10:25:00|38503.2|38496.2|38545.7|38538.7|38548.2|38541.2|38500.7|38493.7|365
1747045800000|2025-05-12 10:30:00|38548.2|38541.2|38600.7|38593.7|38603.2|38596.2|38530.7|38523.7|113
1747046100000|2025-05-12 10:35:00|38603.2|38596.2|38560.7|38553.7|38603.2|38596.2|38555.7|38548.7|87
1747046400000|2025-05-12 10:40:00|38558.2|38551.2|38545.7|38538.7|38588.2|38581.2|38540.7|38533.7|78
1747046700000|2025-05-12 10:45:00|38543.2|38536.2|38550.7|38543.7|38560.7|38553.7|38533.2|38526.2|36
1747047000000|2025-05-12 10:50:00|38553.2|38546.2|38548.2|38541.2|38560.7|38553.7|38530.7|38523.7|51
1747047300000|2025-05-12 10:55:00|38550.7|38543.7|38590.7|38583.7|38598.2|38591.2|38548.2|38541.2|28
1747047600000|2025-05-12 11:00:00|38588.2|38581.2|38575.7|38568.7|38598.2|38591.2|38558.2|38551.2|82
1747047900000|2025-05-12 11:05:00|38573.2|38566.2|38555.7|38548.7|38593.2|38586.2|38550.7|38543.7|43
1747048200000|2025-05-12 11:10:00|38558.2|38551.2|38500.7|38493.7|38565.7|38558.7|38495.7|38488.7|82
1747048500000|2025-05-12 11:15:00|38498.2|38491.2|38485.7|38478.7|38515.7|38508.7|38478.2|38471.2|79
1747048800000|2025-05-12 11:20:00|38483.2|38476.2|38495.7|38488.7|38495.7|38488.7|38470.7|38463.7|26
1747049100000|2025-05-12 11:25:00|38498.2|38491.2|38473.2|38466.2|38515.7|38508.7|38468.2|38461.2|57
1747049400000|2025-05-12 11:30:00|38475.7|38468.7|38450.7|38443.7|38475.7|38468.7|38433.2|38426.2|173
1747049700000|2025-05-12 11:35:00|38448.2|38441.2|38493.2|38486.2|38493.2|38486.2|38445.7|38438.7|40
1747050000000|2025-05-12 11:40:00|38490.7|38483.7|38458.2|38451.2|38490.7|38483.7|38450.7|38443.7|49
1747050300000|2025-05-12 11:45:00|38460.7|38453.7|38453.2|38446.2|38480.7|38473.7|38440.7|38433.7|117
1747050600000|2025-05-12 11:50:00|38455.7|38448.7|38420.7|38413.7|38458.2|38451.2|38400.7|38393.7|71
1747050900000|2025-05-12 11:55:00|38423.2|38416.2|38423.2|38416.2|38443.2|38436.2|38410.7|38403.7|97
1747051200000|2025-05-12 12:00:00|38425.7|38418.7|38453.2|38446.2|38470.7|38463.7|38423.2|38416.2|48
1747051500000|2025-05-12 12:05:00|38455.7|38448.7|38460.7|38453.7|38460.7|38453.7|38440.7|38433.7|18
1747051800000|2025-05-12 12:10:00|38458.2|38451.2|38503.2|38496.2|38505.7|38498.7|38458.2|38451.2|28
1747052100000|2025-05-12 12:15:00|38500.7|38493.7|38510.7|38503.7|38513.2|38506.2|38493.2|38486.2|25
1747052400000|2025-05-12 12:20:00|38513.2|38506.2|38525.7|38518.7|38528.2|38521.2|38500.7|38493.7|40
1747052700000|2025-05-12 12:25:00|38528.2|38521.2|38525.7|38518.7|38528.2|38521.2|38513.2|38506.2|27
1747053000000|2025-05-12 12:30:00|38520.7|38513.7|38505.7|38498.7|38525.7|38518.7|38505.7|38498.7|63
1747053300000|2025-05-12 12:35:00|38508.2|38501.2|38493.2|38486.2|38508.2|38501.2|38480.7|38473.7|24
1747053600000|2025-05-12 12:40:00|38490.7|38483.7|38465.7|38458.7|38490.7|38483.7|38465.7|38458.7|40
1747053900000|2025-05-12 12:45:00|38463.2|38456.2|38453.2|38446.2|38470.7|38463.7|38445.7|38438.7|46
1747054200000|2025-05-12 12:50:00|38455.7|38448.7|38473.2|38466.2|38480.7|38473.7|38453.2|38446.2|245
1747054500000|2025-05-12 12:55:00|38470.7|38463.7|38463.2|38456.2|38475.7|38468.7|38448.2|38441.2|83
1747054800000|2025-05-12 13:00:00|38465.7|38458.7|38468.2|38461.2|38490.7|38483.7|38455.7|38448.7|59
1747055100000|2025-05-12 13:05:00|38465.7|38458.7|38430.7|38423.7|38470.7|38463.7|38428.2|38421.2|83
1747055400000|2025-05-12 13:10:00|38428.2|38421.2|38470.7|38463.7|38475.7|38468.7|38425.7|38418.7|139
1747055700000|2025-05-12 13:15:00|38468.2|38461.2|38478.2|38471.2|38480.7|38473.7|38460.7|38453.7|98
1747056000000|2025-05-12 13:20:00|38475.7|38468.7|38488.2|38481.2|38490.7|38483.7|38460.7|38453.7|81
1747056300000|2025-05-12 13:25:00|38485.7|38478.7|38470.7|38463.7|38500.7|38493.7|38468.2|38461.2|240
1747056600000|2025-05-12 13:30:00|38468.2|38461.2|38378.2|38371.2|38475.7|38468.7|38378.2|38371.2|515
1747056900000|2025-05-12 13:35:00|38375.7|38368.7|38395.7|38388.7|38403.2|38396.2|38360.7|38353.7|256
1747057200000|2025-05-12 13:40:00|38393.2|38386.2|38390.7|38383.7|38410.7|38403.7|38360.7|38353.7|134
1747057500000|2025-05-12 13:45:00|38388.2|38381.2|38428.2|38421.2|38430.7|38423.7|38363.2|38356.2|159
1747057800000|2025-05-12 13:50:00|38430.7|38423.7|38480.7|38473.7|38515.7|38508.7|38420.7|38413.7|193
1747058100000|2025-05-12 13:55:00|38483.2|38476.2|38433.2|38426.2|38493.2|38486.2|38415.7|38408.7|89
1747058400000|2025-05-12 14:00:00|38438.2|38431.2|38518.2|38511.2|38518.2|38511.2|38425.7|38418.7|110
1747058700000|2025-05-12 14:05:00|38515.7|38508.7|38518.2|38511.2|38548.2|38541.2|38508.2|38501.2|150
1747059000000|2025-05-12 14:10:00|38515.7|38508.7|38550.7|38543.7|38558.2|38551.2|38510.7|38503.7|60
1747059300000|2025-05-12 14:15:00|38553.2|38546.2|38523.2|38516.2|38553.2|38546.2|38520.7|38513.7|262
1747059600000|2025-05-12 14:20:00|38525.7|38518.7|38525.7|38518.7|38548.2|38541.2|38488.2|38481.2|130
1747059900000|2025-05-12 14:25:00|38523.2|38516.2|38475.7|38468.7|38528.2|38521.2|38455.7|38448.7|216
1747060200000|2025-05-12 14:30:00|38478.2|38471.2|38475.7|38468.7|38485.7|38478.7|38423.2|38416.2|220
1747060500000|2025-05-12 14:35:00|38470.7|38463.7|38503.2|38496.2|38503.2|38496.2|38440.7|38433.7|100
1747060800000|2025-05-12 14:40:00|38500.7|38493.7|38573.2|38566.2|38573.2|38566.2|38498.2|38491.2|265
1747061100000|2025-05-12 14:45:00|38570.7|38563.7|38595.7|38588.7|38600.7|38593.7|38565.7|38558.7|108
1747061400000|2025-05-12 14:50:00|38598.2|38591.2|38620.7|38613.7|38630.7|38623.7|38595.7|38588.7|101
1747061700000|2025-05-12 14:55:00|38625.7|38618.7|38560.7|38553.7|38625.7|38618.7|38558.2|38551.2|93
1747062000000|2025-05-12 15:00:00|38565.7|38558.7|38568.2|38561.2|38585.7|38578.7|38550.7|38543.7|252
1747062300000|2025-05-12 15:05:00|38565.7|38558.7|38523.2|38516.2|38570.7|38563.7|38515.7|38508.7|84
1747062600000|2025-05-12 15:10:00|38520.7|38513.7|38560.7|38553.7|38570.7|38563.7|38513.2|38506.2|65
1747062900000|2025-05-12 15:15:00|38558.2|38551.2|38570.7|38563.7|38573.2|38566.2|38538.2|38531.2|55
1747063200000|2025-05-12 15:20:00|38573.2|38566.2|38540.7|38533.7|38583.2|38576.2|38510.7|38503.7|304
1747063500000|2025-05-12 15:25:00|38543.2|38536.2|38580.7|38573.7|38585.7|38578.7|38520.7|38513.7|147
1747063800000|2025-05-12 15:30:00|38583.2|38576.2|38605.7|38598.7|38615.7|38608.7|38578.2|38571.2|318
1747064100000|2025-05-12 15:35:00|38615.7|38608.7|38600.7|38593.7|38630.7|38623.7|38585.7|38578.7|378
1747064400000|2025-05-12 15:40:00|38595.7|38588.7|38573.2|38566.2|38595.7|38588.7|38560.7|38553.7|210
1747064700000|2025-05-12 15:45:00|38570.7|38563.7|38555.7|38548.7|38585.7|38578.7|38543.2|38536.2|127
1747065000000|2025-05-12 15:50:00|38558.2|38551.2|38555.7|38548.7|38560.7|38553.7|38525.7|38518.7|87
1747065300000|2025-05-12 15:55:00|38560.7|38553.7|38553.2|38546.2|38580.7|38573.7|38545.7|38538.7|27
1747065600000|2025-05-12 16:00:00|38555.7|38548.7|38573.2|38566.2|38575.7|38568.7|38540.7|38533.7|45
1747065900000|2025-05-12 16:05:00|38570.7|38563.7|38585.7|38578.7|38590.7|38583.7|38570.7|38563.7|53
1747066200000|2025-05-12 16:10:00|38583.2|38576.2|38595.7|38588.7|38595.7|38588.7|38575.7|38568.7|65
1747066500000|2025-05-12 16:15:00|38593.2|38586.2|38600.7|38593.7|38620.7|38613.7|38588.2|38581.2|145
1747066800000|2025-05-12 16:20:00|38598.2|38591.2|38630.7|38623.7|38638.2|38631.2|38585.7|38578.7|65
1747067100000|2025-05-12 16:25:00|38633.2|38626.2|38620.7|38613.7|38638.2|38631.2|38615.7|38608.7|123
1747067400000|2025-05-12 16:30:00|38623.2|38616.2|38643.2|38636.2|38650.7|38643.7|38620.7|38613.7|104
1747067700000|2025-05-12 16:35:00|38645.7|38638.7|38640.7|38633.7|38653.2|38646.2|38635.7|38628.7|49
1747068000000|2025-05-12 16:40:00|38638.2|38631.2|38660.7|38653.7|38660.7|38653.7|38635.7|38628.7|67
1747068300000|2025-05-12 16:45:00|38658.2|38651.2|38680.7|38673.7|38690.7|38683.7|38650.7|38643.7|60
1747068600000|2025-05-12 16:50:00|38683.2|38676.2|38680.7|38673.7|38695.7|38688.7|38675.7|38668.7|182
1747068900000|2025-05-12 16:55:00|38683.2|38676.2|38700.7|38693.7|38710.7|38703.7|38675.7|38668.7|78
1747069200000|2025-05-12 17:00:00|38703.2|38696.2|38718.2|38711.2|38720.7|38713.7|38695.7|38688.7|66
1747069500000|2025-05-12 17:05:00|38720.7|38713.7|38753.2|38746.2|38760.7|38753.7|38710.7|38703.7|223
1747069800000|2025-05-12 17:10:00|38750.7|38743.7|38750.7|38743.7|38755.7|38748.7|38735.7|38728.7|89
1747070100000|2025-05-12 17:15:00|38748.2|38741.2|38768.2|38761.2|38780.7|38773.7|38735.7|38728.7|117
1747070400000|2025-05-12 17:20:00|38765.7|38758.7|38740.7|38733.7|38768.2|38761.2|38725.7|38718.7|45
1747070700000|2025-05-12 17:25:00|38738.2|38731.2|38745.7|38738.7|38760.7|38753.7|38733.2|38726.2|32
1747071000000|2025-05-12 17:30:00|38743.2|38736.2|38750.7|38743.7|38770.7|38763.7|38743.2|38736.2|61
1747071300000|2025-05-12 17:35:00|38753.2|38746.2|38758.2|38751.2|38758.2|38751.2|38733.2|38726.2|28
1747071600000|2025-05-12 17:40:00|38755.7|38748.7|38743.2|38736.2|38760.7|38753.7|38738.2|38731.2|27
1747071900000|2025-05-12 17:45:00|38740.7|38733.7|38743.2|38736.2|38755.7|38748.7|38740.7|38733.7|32
1747072200000|2025-05-12 17:50:00|38740.7|38733.7|38758.2|38751.2|38760.7|38753.7|38740.7|38733.7|115
1747072500000|2025-05-12 17:55:00|38755.7|38748.7|38730.7|38723.7|38760.7|38753.7|38730.7|38723.7|78
1747072800000|2025-05-12 18:00:00|38733.2|38726.2|38750.7|38743.7|38750.7|38743.7|38725.7|38718.7|202
1747073100000|2025-05-12 18:05:00|38753.2|38746.2|38740.7|38733.7|38755.7|38748.7|38733.2|38726.2|150
1747073400000|2025-05-12 18:10:00|38738.2|38731.2|38730.7|38723.7|38740.7|38733.7|38715.7|38708.7|151
1747073700000|2025-05-12 18:15:00|38735.7|38728.7|38760.7|38753.7|38760.7|38753.7|38730.7|38723.7|87
1747074000000|2025-05-12 18:20:00|38758.2|38751.2|38755.7|38748.7|38768.2|38761.2|38753.2|38746.2|152
1747074300000|2025-05-12 18:25:00|38758.2|38751.2|38755.7|38748.7|38765.7|38758.7|38745.7|38738.7|203
1747074600000|2025-05-12 18:30:00|38758.2|38751.2|38755.7|38748.7|38765.7|38758.7|38755.7|38748.7|142
1747074900000|2025-05-12 18:35:00|38750.7|38743.7|38758.2|38751.2|38765.7|38758.7|38748.2|38741.2|81
1747075200000|2025-05-12 18:40:00|38755.7|38748.7|38730.7|38723.7|38765.7|38758.7|38730.7|38723.7|142
1747075500000|2025-05-12 18:45:00|38733.2|38726.2|38718.2|38711.2|38745.7|38738.7|38715.7|38708.7|50
1747075800000|2025-05-12 18:50:00|38720.7|38713.7|38690.7|38683.7|38720.7|38713.7|38685.7|38678.7|53
1747076100000|2025-05-12 18:55:00|38693.2|38686.2|38693.2|38686.2|38703.2|38696.2|38680.7|38673.7|48
1747076400000|2025-05-12 19:00:00|38695.7|38688.7|38713.2|38706.2|38715.7|38708.7|38670.7|38663.7|45
1747076700000|2025-05-12 19:05:00|38710.7|38703.7|38713.2|38706.2|38720.7|38713.7|38700.7|38693.7|32
1747077000000|2025-05-12 19:10:00|38710.7|38703.7|38688.2|38681.2|38713.2|38706.2|38680.7|38673.7|102
1747077300000|2025-05-12 19:15:00|38685.7|38678.7|38690.7|38683.7|38700.7|38693.7|38675.7|38668.7|104
1747077600000|2025-05-12 19:20:00|38695.7|38688.7|38680.7|38673.7|38695.7|38688.7|38675.7|38668.7|138
1747077900000|2025-05-12 19:25:00|38683.2|38676.2|38665.7|38658.7|38685.7|38678.7|38655.7|38648.7|242
1747078200000|2025-05-12 19:30:00|38663.2|38656.2|38663.2|38656.2|38680.7|38673.7|38655.7|38648.7|183
1747078500000|2025-05-12 19:35:00|38660.7|38653.7|38653.2|38646.2|38675.7|38668.7|38648.2|38641.2|74
1747078800000|2025-05-12 19:40:00|38655.7|38648.7|38665.7|38658.7|38675.7|38668.7|38638.2|38631.2|82
1747079100000|2025-05-12 19:45:00|38668.2|38661.2|38690.7|38683.7|38693.2|38686.2|38653.2|38646.2|101
1747079400000|2025-05-12 19:50:00|38695.7|38688.7|38725.7|38718.7|38733.2|38726.2|38685.7|38678.7|192
1747079700000|2025-05-12 19:55:00|38720.7|38713.7|38743.2|38736.2|38755.7|38748.7|38710.7|38703.7|296
1747080000000|2025-05-12 20:00:00|38740.7|38733.7|38740.7|38733.7|38775.7|38768.7|38735.7|38728.7|127
1747080300000|2025-05-12 20:05:00|38738.2|38731.2|38743.2|38736.2|38750.7|38743.7|38730.7|38723.7|95
1747080600000|2025-05-12 20:10:00|38740.7|38733.7|38728.2|38721.2|38740.7|38733.7|38725.7|38718.7|113
1747080900000|2025-05-12 20:15:00|38725.7|38718.7|38725.7|38718.7|38735.7|38728.7|38723.2|38716.2|158
1747081200000|2025-05-12 20:20:00|38723.2|38716.2|38725.7|38718.7|38730.7|38723.7|38718.2|38711.2|70
1747081500000|2025-05-12 20:25:00|38720.7|38713.7|38728.2|38721.2|38735.7|38728.7|38720.7|38713.7|60
1747081800000|2025-05-12 20:30:00|38730.7|38723.7|38735.7|38728.7|38745.7|38738.7|38728.2|38721.2|60
1747082100000|2025-05-12 20:35:00|38733.2|38726.2|38743.2|38736.2|38745.7|38738.7|38733.2|38726.2|44
1747082400000|2025-05-12 20:40:00|38740.7|38733.7|38738.2|38731.2|38743.2|38736.2|38735.7|38728.7|5
1747082700000|2025-05-12 20:45:00|38740.7|38733.7|38730.7|38723.7|38745.7|38738.7|38725.7|38718.7|113
1747083000000|2025-05-12 20:50:00|38728.2|38721.2|38728.2|38721.2|38735.7|38728.7|38725.7|38718.7|24
1747083300000|2025-05-12 20:55:00|38725.7|38718.7|38720.7|38713.7|38745.7|38738.7|38720.7|38713.7|126
1747083600000|2025-05-12 21:00:00|38718.2|38711.2|38713.2|38706.2|38720.7|38713.7|38710.7|38703.7|0
1747083900000|2025-05-12 21:05:00|38703.2|38696.2|38713.2|38706.2|38713.2|38706.2|38703.2|38696.2|1
1747084200000|2025-05-12 21:10:00|38715.7|38708.7|38727.2|38697.2|38727.2|38711.2|38715.7|38697.2|19278
1747084500000|2025-05-12 21:15:00|38727|38697|38728|38698|38729.3|38699.3|38726.7|38696.7|0
1747084800000|2025-05-12 21:20:00|38729.3|38699.3|38727.8|38697.8|38729.3|38699.3|38727.8|38697.8|0
1747085100000|2025-05-12 21:25:00|38728|38698|38729.3|38699.3|38729.3|38699.3|38727.6|38697.6|0
1747085400000|2025-05-12 21:30:00|38729.7|38699.7|38729.9|38699.9|38730.5|38700.5|38729.7|38699.7|0
1747085700000|2025-05-12 21:35:00|38730.9|38700.9|38730.8|38700.8|38731.2|38701.2|38729.9|38699.9|0
1747086000000|2025-05-12 21:40:00|38730.3|38700.3|38731.8|38701.8|38731.8|38701.8|38730.3|38700.3|0
1747086300000|2025-05-12 21:45:00|38731.9|38701.9|38732.7|38702.7|38733.1|38703.1|38731.9|38701.9|0
1747086600000|2025-05-12 21:50:00|38732.9|38702.9|38733.3|38703.3|38733.7|38703.7|38732.7|38702.7|0
1747086900000|2025-05-12 21:55:00|38733.2|38703.2|38734.2|38704.2|38734.7|38704.7|38733|38703|0
1747087200000|2025-05-12 22:00:00|38734.3|38704.3|38742.8|38727.8|38742.8|38727.8|38690.3|38675.3|33
1747087500000|2025-05-12 22:05:00|38745.3|38730.3|38727.8|38712.8|38755.3|38740.3|38720.3|38705.3|28
1747087800000|2025-05-12 22:10:00|38725.3|38710.3|38712.8|38697.8|38727.8|38712.8|38707.8|38692.8|21
1747088100000|2025-05-12 22:15:00|38710.3|38695.3|38717.8|38702.8|38722.8|38707.8|38702.8|38687.8|4
1747088400000|2025-05-12 22:20:00|38720.3|38705.3|38722.8|38707.8|38727.8|38712.8|38717.8|38702.8|0
1747088700000|2025-05-12 22:25:00|38715.3|38700.3|38705.3|38690.3|38720.3|38705.3|38705.3|38690.3|22
1747089000000|2025-05-12 22:30:00|38702.8|38687.8|38702.8|38687.8|38705.3|38690.3|38692.8|38677.8|21
1747089300000|2025-05-12 22:35:00|38700.3|38685.3|38700.3|38685.3|38707.8|38692.8|38697.8|38682.8|9
1747089600000|2025-05-12 22:40:00|38702.8|38687.8|38695.3|38680.3|38707.8|38692.8|38695.3|38680.3|4
1747089900000|2025-05-12 22:45:00|38697.8|38682.8|38705.3|38690.3|38705.3|38690.3|38695.3|38680.3|5
1747090200000|2025-05-12 22:50:00|38710.3|38695.3|38707.8|38692.8|38710.3|38695.3|38700.3|38685.3|8
1747090500000|2025-05-12 22:55:00|38705.3|38690.3|38705.3|38690.3|38710.3|38695.3|38702.8|38687.8|2
1747090800000|2025-05-12 23:00:00|38702.8|38687.8|38727.8|38712.8|38727.8|38712.8|38695.3|38680.3|21
1747091100000|2025-05-12 23:05:00|38725.3|38710.3|38727.8|38712.8|38735.3|38720.3|38722.8|38707.8|7
1747091400000|2025-05-12 23:10:00|38725.3|38710.3|38720.3|38705.3|38725.3|38710.3|38717.8|38702.8|2
1747091700000|2025-05-12 23:15:00|38717.8|38702.8|38727.8|38712.8|38730.3|38715.3|38717.8|38702.8|7
1747092000000|2025-05-12 23:20:00|38730.3|38715.3|38720.3|38705.3|38737.8|38722.8|38720.3|38705.3|19
1747092300000|2025-05-12 23:25:00|38725.3|38710.3|38705.3|38690.3|38730.3|38715.3|38705.3|38690.3|43
1747092600000|2025-05-12 23:30:00|38700.3|38685.3|38683.8|38676.8|38766.3|38759.3|38671.3|38664.3|11103
1747092900000|2025-05-12 23:35:00|38681.3|38674.3|38638.8|38631.8|38681.3|38674.3|38636.3|38629.3|160
1747093200000|2025-05-12 23:40:00|38641.3|38634.3|38621.3|38614.3|38643.8|38636.8|38601.3|38594.3|212
1747093500000|2025-05-12 23:45:00|38623.8|38616.8|38631.3|38624.3|38646.3|38639.3|38578.8|38571.8|167
1747093800000|2025-05-12 23:50:00|38633.8|38626.8|38613.8|38606.8|38633.8|38626.8|38583.8|38576.8|121
1747094100000|2025-05-12 23:55:00|38611.3|38604.3|38541.3|38534.3|38636.3|38629.3|38538.8|38531.8|156
1747094400000|2025-05-13 00:00:00|38528.8|38521.8|38503.8|38496.8|38553.8|38546.8|38491.3|38484.3|651
1747094700000|2025-05-13 00:05:00|38506.3|38499.3|38456.3|38449.3|38518.8|38511.8|38441.3|38434.3|484
1747095000000|2025-05-13 00:10:00|38453.8|38446.8|38458.8|38451.8|38496.3|38489.3|38436.3|38429.3|295
1747095300000|2025-05-13 00:15:00|38461.3|38454.3|38436.3|38429.3|38473.8|38466.8|38428.8|38421.8|232
1747095600000|2025-05-13 00:20:00|38438.8|38431.8|38456.3|38449.3|38483.8|38476.8|38438.8|38431.8|234
1747095900000|2025-05-13 00:25:00|38453.8|38446.8|38456.3|38449.3|38488.8|38481.8|38453.8|38446.8|140
1747096200000|2025-05-13 00:30:00|38453.8|38446.8|38436.3|38429.3|38488.8|38481.8|38411.3|38404.3|297
1747096500000|2025-05-13 00:35:00|38433.8|38426.8|38353.8|38346.8|38443.8|38436.8|38336.3|38329.3|303
1747096800000|2025-05-13 00:40:00|38351.3|38344.3|38353.8|38346.8|38376.3|38369.3|38351.3|38344.3|150
1747097100000|2025-05-13 00:45:00|38356.3|38349.3|38383.8|38376.8|38386.3|38379.3|38348.8|38341.8|241
1747097400000|2025-05-13 00:50:00|38386.3|38379.3|38338.8|38331.8|38386.3|38379.3|38336.3|38329.3|142
1747097700000|2025-05-13 00:55:00|38341.3|38334.3|38328.8|38321.8|38353.8|38346.8|38313.8|38306.8|110
1747098000000|2025-05-13 01:00:00|38333.8|38326.8|38331.3|38324.3|38336.3|38329.3|38306.3|38299.3|138
1747098300000|2025-05-13 01:05:00|38326.3|38319.3|38348.8|38341.8|38351.3|38344.3|38298.8|38291.8|131
1747098600000|2025-05-13 01:10:00|38346.3|38339.3|38313.8|38306.8|38356.3|38349.3|38313.8|38306.8|123
1747098900000|2025-05-13 01:15:00|38311.3|38304.3|38351.3|38344.3|38356.3|38349.3|38308.8|38301.8|206
1747099200000|2025-05-13 01:20:00|38353.8|38346.8|38376.3|38369.3|38378.8|38371.8|38351.3|38344.3|81
1747099500000|2025-05-13 01:25:00|38373.8|38366.8|38336.3|38329.3|38386.3|38379.3|38336.3|38329.3|117
1747099800000|2025-05-13 01:30:00|38333.8|38326.8|38356.3|38349.3|38366.3|38359.3|38318.8|38311.8|122
1747100100000|2025-05-13 01:35:00|38353.8|38346.8|38321.3|38314.3|38371.3|38364.3|38316.3|38309.3|128
1747100400000|2025-05-13 01:40:00|38318.8|38311.8|38331.3|38324.3|38353.8|38346.8|38316.3|38309.3|139
1747100700000|2025-05-13 01:45:00|38328.8|38321.8|38331.3|38324.3|38353.8|38346.8|38313.8|38306.8|149
1747101000000|2025-05-13 01:50:00|38333.8|38326.8|38283.8|38276.8|38333.8|38326.8|38266.3|38259.3|132
1747101300000|2025-05-13 01:55:00|38286.3|38279.3|38271.3|38264.3|38298.8|38291.8|38266.3|38259.3|107
1747101600000|2025-05-13 02:00:00|38268.8|38261.8|38306.3|38299.3|38318.8|38311.8|38253.8|38246.8|123
1747101900000|2025-05-13 02:05:00|38303.8|38296.8|38276.3|38269.3|38306.3|38299.3|38268.8|38261.8|37
1747102200000|2025-05-13 02:10:00|38273.8|38266.8|38266.3|38259.3|38276.3|38269.3|38248.8|38241.8|92
1747102500000|2025-05-13 02:15:00|38263.8|38256.8|38271.3|38264.3|38291.3|38284.3|38253.8|38246.8|79
1747102800000|2025-05-13 02:20:00|38268.8|38261.8|38283.8|38276.8|38296.3|38289.3|38261.3|38254.3|94
1747103100000|2025-05-13 02:25:00|38286.3|38279.3|38293.8|38286.8|38301.3|38294.3|38281.3|38274.3|65
1747103400000|2025-05-13 02:30:00|38296.3|38289.3|38273.8|38266.8|38303.8|38296.8|38271.3|38264.3|77
1747103700000|2025-05-13 02:35:00|38276.3|38269.3|38293.8|38286.8|38303.8|38296.8|38276.3|38269.3|36
1747104000000|2025-05-13 02:40:00|38291.3|38284.3|38291.3|38284.3|38308.8|38301.8|38286.3|38279.3|37
1747104300000|2025-05-13 02:45:00|38288.8|38281.8|38286.3|38279.3|38291.3|38284.3|38268.8|38261.8|63
1747104600000|2025-05-13 02:50:00|38283.8|38276.8|38293.8|38286.8|38296.3|38289.3|38283.8|38276.8|48
1747104900000|2025-05-13 02:55:00|38291.3|38284.3|38301.3|38294.3|38311.3|38304.3|38283.8|38276.8|117
1747105200000|2025-05-13 03:00:00|38303.8|38296.8|38288.8|38281.8|38316.3|38309.3|38288.8|38281.8|40
1747105500000|2025-05-13 03:05:00|38286.3|38279.3|38296.3|38289.3|38301.3|38294.3|38266.3|38259.3|33
1747105800000|2025-05-13 03:10:00|38293.8|38286.8|38271.3|38264.3|38296.3|38289.3|38271.3|38264.3|31
1747106100000|2025-05-13 03:15:00|38273.8|38266.8|38288.8|38281.8|38296.3|38289.3|38268.8|38261.8|33
1747106400000|2025-05-13 03:20:00|38291.3|38284.3|38288.8|38281.8|38301.3|38294.3|38288.8|38281.8|29
1747106700000|2025-05-13 03:25:00|38291.3|38284.3|38268.8|38261.8|38296.3|38289.3|38261.3|38254.3|56
1747107000000|2025-05-13 03:30:00|38271.3|38264.3|38291.3|38284.3|38306.3|38299.3|38261.3|38254.3|111
1747107300000|2025-05-13 03:35:00|38288.8|38281.8|38268.8|38261.8|38306.3|38299.3|38248.8|38241.8|86
1747107600000|2025-05-13 03:40:00|38271.3|38264.3|38296.3|38289.3|38298.8|38291.8|38271.3|38264.3|90
1747107900000|2025-05-13 03:45:00|38293.8|38286.8|38291.3|38284.3|38306.3|38299.3|38281.3|38274.3|94
1747108200000|2025-05-13 03:50:00|38293.8|38286.8|38306.3|38299.3|38311.3|38304.3|38293.8|38286.8|57
1747108500000|2025-05-13 03:55:00|38303.8|38296.8|38273.8|38266.8|38311.3|38304.3|38271.3|38264.3|82
1747108800000|2025-05-13 04:00:00|38271.3|38264.3|38268.8|38261.8|38293.8|38286.8|38251.3|38244.3|88
1747109100000|2025-05-13 04:05:00|38271.3|38264.3|38306.3|38299.3|38306.3|38299.3|38261.3|38254.3|71
1747109400000|2025-05-13 04:10:00|38308.8|38301.8|38331.3|38324.3|38336.3|38329.3|38306.3|38299.3|120
1747109700000|2025-05-13 04:15:00|38333.8|38326.8|38343.8|38336.8|38346.3|38339.3|38331.3|38324.3|114
1747110000000|2025-05-13 04:20:00|38346.3|38339.3|38381.3|38374.3|38391.3|38384.3|38346.3|38339.3|230
1747110300000|2025-05-13 04:25:00|38383.8|38376.8|38356.3|38349.3|38388.8|38381.8|38356.3|38349.3|125
1747110600000|2025-05-13 04:30:00|38353.8|38346.8|38341.3|38334.3|38371.3|38364.3|38341.3|38334.3|70
1747110900000|2025-05-13 04:35:00|38343.8|38336.8|38331.3|38324.3|38366.3|38359.3|38331.3|38324.3|124
1747111200000|2025-05-13 04:40:00|38333.8|38326.8|38341.3|38334.3|38353.8|38346.8|38326.3|38319.3|45
1747111500000|2025-05-13 04:45:00|38338.8|38331.8|38363.8|38356.8|38376.3|38369.3|38338.8|38331.8|42
1747111800000|2025-05-13 04:50:00|38366.3|38359.3|38348.8|38341.8|38371.3|38364.3|38346.3|38339.3|24
1747112100000|2025-05-13 04:55:00|38346.3|38339.3|38341.3|38334.3|38358.8|38351.8|38338.8|38331.8|59
1747112400000|2025-05-13 05:00:00|38338.8|38331.8|38328.8|38321.8|38338.8|38331.8|38306.3|38299.3|208
1747112700000|2025-05-13 05:05:00|38331.3|38324.3|38323.8|38316.8|38351.3|38344.3|38318.8|38311.8|115
1747113000000|2025-05-13 05:10:00|38326.3|38319.3|38293.8|38286.8|38333.8|38326.8|38291.3|38284.3|153
1747113300000|2025-05-13 05:15:00|38296.3|38289.3|38301.3|38294.3|38311.3|38304.3|38286.3|38279.3|40
1747113600000|2025-05-13 05:20:00|38303.8|38296.8|38336.3|38329.3|38351.3|38344.3|38286.3|38279.3|328
1747113900000|2025-05-13 05:25:00|38338.8|38331.8|38351.3|38344.3|38353.8|38346.8|38326.3|38319.3|50
1747114200000|2025-05-13 05:30:00|38348.8|38341.8|38316.3|38309.3|38353.8|38346.8|38301.3|38294.3|119
1747114500000|2025-05-13 05:35:00|38318.8|38311.8|38321.3|38314.3|38326.3|38319.3|38303.8|38296.8|38
1747114800000|2025-05-13 05:40:00|38326.3|38319.3|38348.8|38341.8|38356.3|38349.3|38323.8|38316.8|136
1747115100000|2025-05-13 05:45:00|38351.3|38344.3|38328.8|38321.8|38351.3|38344.3|38323.8|38316.8|139
1747115400000|2025-05-13 05:50:00|38326.3|38319.3|38311.3|38304.3|38336.3|38329.3|38311.3|38304.3|92
1747115700000|2025-05-13 05:55:00|38313.8|38306.8|38316.3|38309.3|38321.3|38314.3|38298.8|38291.8|141
1747116000000|2025-05-13 06:00:00|38321.3|38314.3|38328.8|38321.8|38331.3|38324.3|38296.3|38289.3|132
1747116300000|2025-05-13 06:05:00|38331.3|38324.3|38301.3|38294.3|38331.3|38324.3|38293.8|38286.8|240
1747116600000|2025-05-13 06:10:00|38298.8|38291.8|38298.8|38291.8|38313.8|38306.8|38286.3|38279.3|239
1747116900000|2025-05-13 06:15:00|38301.3|38294.3|38266.3|38259.3|38301.3|38294.3|38256.3|38249.3|210
1747117200000|2025-05-13 06:20:00|38263.8|38256.8|38221.3|38214.3|38263.8|38256.8|38213.8|38206.8|375
1747117500000|2025-05-13 06:25:00|38218.8|38211.8|38211.3|38204.3|38246.3|38239.3|38198.8|38191.8|550
1747117800000|2025-05-13 06:30:00|38216.3|38209.3|38216.3|38209.3|38261.3|38254.3|38191.3|38184.3|412
1747118100000|2025-05-13 06:35:00|38218.8|38211.8|38246.3|38239.3|38256.3|38249.3|38218.8|38211.8|272
1747118400000|2025-05-13 06:40:00|38248.8|38241.8|38196.3|38189.3|38258.8|38251.8|38196.3|38189.3|379
1747118700000|2025-05-13 06:45:00|38198.8|38191.8|38186.3|38179.3|38216.3|38209.3|38183.8|38176.8|236
1747119000000|2025-05-13 06:50:00|38183.8|38176.8|38176.3|38169.3|38186.3|38179.3|38161.3|38154.3|158
1747119300000|2025-05-13 06:55:00|38173.8|38166.8|38178.8|38171.8|38191.3|38184.3|38173.8|38166.8|49
1747119600000|2025-05-13 07:00:00|38181.3|38174.3|38166.3|38159.3|38191.3|38184.3|38156.3|38149.3|80
1747119900000|2025-05-13 07:05:00|38168.8|38161.8|38166.3|38159.3|38171.3|38164.3|38126.3|38119.3|321
1747120200000|2025-05-13 07:10:00|38171.3|38164.3|38176.3|38169.3|38191.3|38184.3|38168.8|38161.8|87
1747120500000|2025-05-13 07:15:00|38178.8|38171.8|38211.3|38204.3|38211.3|38204.3|38161.3|38154.3|250
1747120800000|2025-05-13 07:20:00|38208.8|38201.8|38151.3|38144.3|38216.3|38209.3|38138.8|38131.8|193
1747121100000|2025-05-13 07:25:00|38153.8|38146.8|38191.3|38184.3|38211.3|38204.3|38141.3|38134.3|85
1747121400000|2025-05-13 07:30:00|38188.8|38181.8|38206.3|38199.3|38218.8|38211.8|38178.8|38171.8|106
1747121700000|2025-05-13 07:35:00|38203.8|38196.8|38231.3|38224.3|38236.3|38229.3|38203.8|38196.8|151
1747122000000|2025-05-13 07:40:00|38228.8|38221.8|38206.3|38199.3|38228.8|38221.8|38196.3|38189.3|145
1747122300000|2025-05-13 07:45:00|38211.3|38204.3|38206.3|38199.3|38218.8|38211.8|38198.8|38191.8|104
1747122600000|2025-05-13 07:50:00|38201.3|38194.3|38196.3|38189.3|38206.3|38199.3|38191.3|38184.3|70
1747122900000|2025-05-13 07:55:00|38198.8|38191.8|38171.3|38164.3|38211.3|38204.3|38166.3|38159.3|124
1747123200000|2025-05-13 08:00:00|38176.3|38169.3|38136.3|38129.3|38176.3|38169.3|38128.8|38121.8|308
1747123500000|2025-05-13 08:05:00|38133.8|38126.8|38096.3|38089.3|38141.3|38134.3|38086.3|38079.3|221
1747123800000|2025-05-13 08:10:00|38093.8|38086.8|38121.3|38114.3|38121.3|38114.3|38091.3|38084.3|142
1747124100000|2025-05-13 08:15:00|38123.8|38116.8|38128.8|38121.8|38148.8|38141.8|38121.3|38114.3|60
1747124400000|2025-05-13 08:20:00|38126.3|38119.3|38151.3|38144.3|38156.3|38149.3|38118.8|38111.8|43
1747124700000|2025-05-13 08:25:00|38153.8|38146.8|38128.8|38121.8|38166.3|38159.3|38118.8|38111.8|54
1747125000000|2025-05-13 08:30:00|38131.3|38124.3|38126.3|38119.3|38138.8|38131.8|38108.8|38101.8|40
1747125300000|2025-05-13 08:35:00|38131.3|38124.3|38081.3|38074.3|38146.3|38139.3|38071.3|38064.3|100
1747125600000|2025-05-13 08:40:00|38078.8|38071.8|38056.3|38049.3|38083.8|38076.8|38046.3|38039.3|75
1747125900000|2025-05-13 08:45:00|38053.8|38046.8|38026.3|38019.3|38056.3|38049.3|38016.3|38009.3|150
1747126200000|2025-05-13 08:50:00|38023.8|38016.8|38036.3|38029.3|38041.3|38034.3|38016.3|38009.3|111
1747126500000|2025-05-13 08:55:00|38038.8|38031.8|38031.3|38024.3|38051.3|38044.3|38016.3|38009.3|118
1747126800000|2025-05-13 09:00:00|38028.8|38021.8|38026.3|38019.3|38053.8|38046.8|38016.3|38009.3|115
1747127100000|2025-05-13 09:05:00|38028.8|38021.8|38061.3|38054.3|38063.8|38056.8|38026.3|38019.3|56
1747127400000|2025-05-13 09:10:00|38063.8|38056.8|38053.8|38046.8|38071.3|38064.3|38041.3|38034.3|33
1747127700000|2025-05-13 09:15:00|38051.3|38044.3|38038.8|38031.8|38061.3|38054.3|38031.3|38024.3|23
1747128000000|2025-05-13 09:20:00|38041.3|38034.3|38056.3|38049.3|38061.3|38054.3|38038.8|38031.8|15
1747128300000|2025-05-13 09:25:00|38053.8|38046.8|38088.8|38081.8|38091.3|38084.3|38053.8|38046.8|34
1747128600000|2025-05-13 09:30:00|38091.3|38084.3|38063.8|38056.8|38096.3|38089.3|38061.3|38054.3|36
1747128900000|2025-05-13 09:35:00|38061.3|38054.3|38066.3|38059.3|38076.3|38069.3|38061.3|38054.3|17
1747129200000|2025-05-13 09:40:00|38063.8|38056.8|38071.3|38064.3|38078.8|38071.8|38061.3|38054.3|18
1747129500000|2025-05-13 09:45:00|38066.3|38059.3|38078.8|38071.8|38081.3|38074.3|38066.3|38059.3|13
1747129800000|2025-05-13 09:50:00|38081.3|38074.3|38086.3|38079.3|38086.3|38079.3|38071.3|38064.3|50
1747130100000|2025-05-13 09:55:00|38083.8|38076.8|38108.8|38101.8|38108.8|38101.8|38073.8|38066.8|32
1747130400000|2025-05-13 10:00:00|38106.3|38099.3|38101.3|38094.3|38121.3|38114.3|38098.8|38091.8|147
1747130700000|2025-05-13 10:05:00|38098.8|38091.8|38103.8|38096.8|38113.8|38106.8|38086.3|38079.3|25
1747131000000|2025-05-13 10:10:00|38101.3|38094.3|38131.3|38124.3|38131.3|38124.3|38101.3|38094.3|25
1747131300000|2025-05-13 10:15:00|38128.8|38121.8|38121.3|38114.3|38131.3|38124.3|38113.8|38106.8|23
1747131600000|2025-05-13 10:20:00|38123.8|38116.8|38121.3|38114.3|38131.3|38124.3|38118.8|38111.8|11
1747131900000|2025-05-13 10:25:00|38118.8|38111.8|38106.3|38099.3|38121.3|38114.3|38093.8|38086.8|29
1747132200000|2025-05-13 10:30:00|38108.8|38101.8|38091.3|38084.3|38123.8|38116.8|38086.3|38079.3|25
1747132500000|2025-05-13 10:35:00|38088.8|38081.8|38093.8|38086.8|38103.8|38096.8|38086.3|38079.3|18
1747132800000|2025-05-13 10:40:00|38096.3|38089.3|38118.8|38111.8|38118.8|38111.8|38096.3|38089.3|10
1747133100000|2025-05-13 10:45:00|38116.3|38109.3|38108.8|38101.8|38121.3|38114.3|38103.8|38096.8|16
1747133400000|2025-05-13 10:50:00|38111.3|38104.3|38126.3|38119.3|38126.3|38119.3|38101.3|38094.3|16
1747133700000|2025-05-13 10:55:00|38123.8|38116.8|38083.8|38076.8|38128.8|38121.8|38081.3|38074.3|14
1747134000000|2025-05-13 11:00:00|38086.3|38079.3|38086.3|38079.3|38091.3|38084.3|38073.8|38066.8|89
1747134300000|2025-05-13 11:05:00|38088.8|38081.8|38096.3|38089.3|38101.3|38094.3|38076.3|38069.3|132
1747134600000|2025-05-13 11:10:00|38091.3|38084.3|38106.3|38099.3|38111.3|38104.3|38091.3|38084.3|101
1747134900000|2025-05-13 11:15:00|38103.8|38096.8|38106.3|38099.3|38121.3|38114.3|38088.8|38081.8|169
1747135200000|2025-05-13 11:20:00|38108.8|38101.8|38096.3|38089.3|38111.3|38104.3|38083.8|38076.8|139
1747135500000|2025-05-13 11:25:00|38093.8|38086.8|38078.8|38071.8|38108.8|38101.8|38071.3|38064.3|237
1747135800000|2025-05-13 11:30:00|38081.3|38074.3|38071.3|38064.3|38091.3|38084.3|38071.3|38064.3|132
1747136100000|2025-05-13 11:35:00|38073.8|38066.8|38096.3|38089.3|38096.3|38089.3|38071.3|38064.3|119
1747136400000|2025-05-13 11:40:00|38091.3|38084.3|38106.3|38099.3|38111.3|38104.3|38091.3|38084.3|66
1747136700000|2025-05-13 11:45:00|38108.8|38101.8|38106.3|38099.3|38121.3|38114.3|38103.8|38096.8|122
1747137000000|2025-05-13 11:50:00|38103.8|38096.8|38083.8|38076.8|38103.8|38096.8|38066.3|38059.3|63
1747137300000|2025-05-13 11:55:00|38086.3|38079.3|38091.3|38084.3|38106.3|38099.3|38083.8|38076.8|17
1747137600000|2025-05-13 12:00:00|38096.3|38089.3|38098.8|38091.8|38108.8|38101.8|38083.8|38076.8|35
1747137900000|2025-05-13 12:05:00|38096.3|38089.3|38121.3|38114.3|38126.3|38119.3|38086.3|38079.3|74
1747138200000|2025-05-13 12:10:00|38126.3|38119.3|38146.3|38139.3|38146.3|38139.3|38121.3|38114.3|77
1747138500000|2025-05-13 12:15:00|38143.8|38136.8|38151.3|38144.3|38161.3|38154.3|38138.8|38131.8|84
1747138800000|2025-05-13 12:20:00|38153.8|38146.8|38161.3|38154.3|38171.3|38164.3|38146.3|38139.3|40
1747139100000|2025-05-13 12:25:00|38158.8|38151.8|38146.3|38139.3|38166.3|38159.3|38126.3|38119.3|73
1747139400000|2025-05-13 12:30:00|38158.8|38151.8|38188.8|38181.8|38223.8|38216.8|38146.3|38139.3|263
1747139700000|2025-05-13 12:35:00|38191.3|38184.3|38186.3|38179.3|38221.3|38214.3|38183.8|38176.8|46
1747140000000|2025-05-13 12:40:00|38188.8|38181.8|38136.3|38129.3|38191.3|38184.3|38131.3|38124.3|11
1747140300000|2025-05-13 12:45:00|38133.8|38126.8|38191.3|38184.3|38193.8|38186.8|38128.8|38121.8|29
1747140600000|2025-05-13 12:50:00|38193.8|38186.8|38201.3|38194.3|38213.8|38206.8|38171.3|38164.3|34
1747140900000|2025-05-13 12:55:00|38196.3|38189.3|38201.3|38194.3|38211.3|38204.3|38188.8|38181.8|19
1747141200000|2025-05-13 13:00:00|38198.8|38191.8|38183.8|38176.8|38203.8|38196.8|38163.8|38156.8|120
1747141500000|2025-05-13 13:05:00|38181.3|38174.3|38201.3|38194.3|38216.3|38209.3|38181.3|38174.3|63
1747141800000|2025-05-13 13:10:00|38198.8|38191.8|38216.3|38209.3|38226.3|38219.3|38186.3|38179.3|99
1747142100000|2025-05-13 13:15:00|38211.3|38204.3|38221.3|38214.3|38226.3|38219.3|38206.3|38199.3|99
1747142400000|2025-05-13 13:20:00|38216.3|38209.3|38196.3|38189.3|38231.3|38224.3|38191.3|38184.3|220
1747142700000|2025-05-13 13:25:00|38188.8|38181.8|38178.8|38171.8|38188.8|38181.8|38163.8|38156.8|51
1747143000000|2025-05-13 13:30:00|38186.3|38179.3|38218.8|38211.8|38223.8|38216.8|38151.3|38144.3|209
1747143300000|2025-05-13 13:35:00|38221.3|38214.3|38236.3|38229.3|38241.3|38234.3|38206.3|38199.3|79
1747143600000|2025-05-13 13:40:00|38241.3|38234.3|38266.3|38259.3|38271.3|38264.3|38231.3|38224.3|137
1747143900000|2025-05-13 13:45:00|38268.8|38261.8|38263.8|38256.8|38291.3|38284.3|38251.3|38244.3|225
1747144200000|2025-05-13 13:50:00|38266.3|38259.3|38298.8|38291.8|38306.3|38299.3|38258.8|38251.8|41
1747144500000|2025-05-13 13:55:00|38296.3|38289.3|38303.8|38296.8|38323.8|38316.8|38291.3|38284.3|83
1747144800000|2025-05-13 14:00:00|38306.3|38299.3|38313.8|38306.8|38326.3|38319.3|38293.8|38286.8|70
1747145100000|2025-05-13 14:05:00|38311.3|38304.3|38316.3|38309.3|38331.3|38324.3|38296.3|38289.3|55
1747145400000|2025-05-13 14:10:00|38313.8|38306.8|38373.8|38366.8|38373.8|38366.8|38296.3|38289.3|124
1747145700000|2025-05-13 14:15:00|38371.3|38364.3|38366.3|38359.3|38401.3|38394.3|38356.3|38349.3|125
1747146000000|2025-05-13 14:20:00|38368.8|38361.8|38353.8|38346.8|38371.3|38364.3|38336.3|38329.3|93
1747146300000|2025-05-13 14:25:00|38351.3|38344.3|38338.8|38331.8|38381.3|38374.3|38336.3|38329.3|62
1747146600000|2025-05-13 14:30:00|38341.3|38334.3|38343.8|38336.8|38356.3|38349.3|38321.3|38314.3|119
1747146900000|2025-05-13 14:35:00|38346.3|38339.3|38353.8|38346.8|38361.3|38354.3|38336.3|38329.3|38
1747147200000|2025-05-13 14:40:00|38351.3|38344.3|38301.3|38294.3|38363.8|38356.8|38296.3|38289.3|83
1747147500000|2025-05-13 14:45:00|38303.8|38296.8|38316.3|38309.3|38341.3|38334.3|38296.3|38289.3|100
1747147800000|2025-05-13 14:50:00|38318.8|38311.8|38341.3|38334.3|38356.3|38349.3|38313.8|38306.8|66
1747148100000|2025-05-13 14:55:00|38338.8|38331.8|38341.3|38334.3|38361.3|38354.3|38333.8|38326.8|78
1747148400000|2025-05-13 15:00:00|38336.3|38329.3|38343.8|38336.8|38351.3|38344.3|38326.3|38319.3|67
1747148700000|2025-05-13 15:05:00|38346.3|38339.3|38366.3|38359.3|38373.8|38366.8|38321.3|38314.3|147
1747149000000|2025-05-13 15:10:00|38368.8|38361.8|38371.3|38364.3|38391.3|38384.3|38366.3|38359.3|65
1747149300000|2025-05-13 15:15:00|38373.8|38366.8|38416.3|38409.3|38418.8|38411.8|38371.3|38364.3|122
1747149600000|2025-05-13 15:20:00|38418.8|38411.8|38401.3|38394.3|38418.8|38411.8|38386.3|38379.3|61
1747149900000|2025-05-13 15:25:00|38406.3|38399.3|38411.3|38404.3|38431.3|38424.3|38406.3|38399.3|211
1747150200000|2025-05-13 15:30:00|38413.8|38406.8|38421.3|38414.3|38436.3|38429.3|38403.8|38396.8|106
1747150500000|2025-05-13 15:35:00|38418.8|38411.8|38401.3|38394.3|38426.3|38419.3|38381.3|38374.3|377
1747150800000|2025-05-13 15:40:00|38406.3|38399.3|38406.3|38399.3|38411.3|38404.3|38381.3|38374.3|117
1747151100000|2025-05-13 15:45:00|38408.8|38401.8|38393.8|38386.8|38421.3|38414.3|38391.3|38384.3|48
1747151400000|2025-05-13 15:50:00|38391.3|38384.3|38386.3|38379.3|38396.3|38389.3|38376.3|38369.3|42
1747151700000|2025-05-13 15:55:00|38383.8|38376.8|38396.3|38389.3|38401.3|38394.3|38376.3|38369.3|49
1747152000000|2025-05-13 16:00:00|38398.8|38391.8|38351.3|38344.3|38401.3|38394.3|38343.8|38336.8|115
1747152300000|2025-05-13 16:05:00|38348.8|38341.8|38358.8|38351.8|38366.3|38359.3|38346.3|38339.3|73
1747152600000|2025-05-13 16:10:00|38356.3|38349.3|38381.3|38374.3|38381.3|38374.3|38346.3|38339.3|77
1747152900000|2025-05-13 16:15:00|38378.8|38371.8|38353.8|38346.8|38383.8|38376.8|38353.8|38346.8|67
1747153200000|2025-05-13 16:20:00|38356.3|38349.3|38381.3|38374.3|38381.3|38374.3|38348.8|38341.8|30
1747153500000|2025-05-13 16:25:00|38383.8|38376.8|38406.3|38399.3|38408.8|38401.8|38383.8|38376.8|56
1747153800000|2025-05-13 16:30:00|38403.8|38396.8|38383.8|38376.8|38408.8|38401.8|38376.3|38369.3|77
1747154100000|2025-05-13 16:35:00|38386.3|38379.3|38411.3|38404.3|38411.3|38404.3|38386.3|38379.3|73
1747154400000|2025-05-13 16:40:00|38408.8|38401.8|38411.3|38404.3|38416.3|38409.3|38401.3|38394.3|95
1747154700000|2025-05-13 16:45:00|38413.8|38406.8|38413.8|38406.8|38421.3|38414.3|38406.3|38399.3|38
1747155000000|2025-05-13 16:50:00|38416.3|38409.3|38436.3|38429.3|38436.3|38429.3|38411.3|38404.3|83
1747155300000|2025-05-13 16:55:00|38433.8|38426.8|38416.3|38409.3|38436.3|38429.3|38416.3|38409.3|49
1747155600000|2025-05-13 17:00:00|38421.3|38414.3|38438.8|38431.8|38441.3|38434.3|38411.3|38404.3|389
1747155900000|2025-05-13 17:05:00|38436.3|38429.3|38428.8|38421.8|38441.3|38434.3|38416.3|38409.3|71
1747156200000|2025-05-13 17:10:00|38431.3|38424.3|38416.3|38409.3|38431.3|38424.3|38411.3|38404.3|37
1747156500000|2025-05-13 17:15:00|38421.3|38414.3|38443.8|38436.8|38451.3|38444.3|38416.3|38409.3|42
1747156800000|2025-05-13 17:20:00|38441.3|38434.3|38451.3|38444.3|38453.8|38446.8|38436.3|38429.3|53
1747157100000|2025-05-13 17:25:00|38448.8|38441.8|38461.3|38454.3|38461.3|38454.3|38441.3|38434.3|35
1747157400000|2025-05-13 17:30:00|38458.8|38451.8|38473.8|38466.8|38486.3|38479.3|38458.8|38451.8|95
1747157700000|2025-05-13 17:35:00|38476.3|38469.3|38461.3|38454.3|38476.3|38469.3|38456.3|38449.3|34
1747158000000|2025-05-13 17:40:00|38466.3|38459.3|38463.8|38456.8|38471.3|38464.3|38458.8|38451.8|122
1747158300000|2025-05-13 17:45:00|38461.3|38454.3|38463.8|38456.8|38471.3|38464.3|38461.3|38454.3|117
1747158600000|2025-05-13 17:50:00|38461.3|38454.3|38453.8|38446.8|38471.3|38464.3|38451.3|38444.3|278
1747158900000|2025-05-13 17:55:00|38451.3|38444.3|38418.8|38411.8|38451.3|38444.3|38416.3|38409.3|265
1747159200000|2025-05-13 18:00:00|38421.3|38414.3|38428.8|38421.8|38431.3|38424.3|38398.8|38391.8|160
1747159500000|2025-05-13 18:05:00|38431.3|38424.3|38426.3|38419.3|38446.3|38439.3|38426.3|38419.3|159
1747159800000|2025-05-13 18:10:00|38431.3|38424.3|38451.3|38444.3|38451.3|38444.3|38431.3|38424.3|77
1747160100000|2025-05-13 18:15:00|38448.8|38441.8|38443.8|38436.8|38453.8|38446.8|38426.3|38419.3|39
1747160400000|2025-05-13 18:20:00|38446.3|38439.3|38441.3|38434.3|38456.3|38449.3|38441.3|38434.3|45
1747160700000|2025-05-13 18:25:00|38438.8|38431.8|38431.3|38424.3|38441.3|38434.3|38426.3|38419.3|37
1747161000000|2025-05-13 18:30:00|38428.8|38421.8|38421.3|38414.3|38441.3|38434.3|38416.3|38409.3|85
1747161300000|2025-05-13 18:35:00|38418.8|38411.8|38421.3|38414.3|38436.3|38429.3|38416.3|38409.3|67
1747161600000|2025-05-13 18:40:00|38418.8|38411.8|38398.8|38391.8|38421.3|38414.3|38391.3|38384.3|35
1747161900000|2025-05-13 18:45:00|38401.3|38394.3|38401.3|38394.3|38406.3|38399.3|38391.3|38384.3|54
1747162200000|2025-05-13 18:50:00|38398.8|38391.8|38411.3|38404.3|38416.3|38409.3|38391.3|38384.3|51
1747162500000|2025-05-13 18:55:00|38408.8|38401.8|38436.3|38429.3|38448.8|38441.8|38406.3|38399.3|59
1747162800000|2025-05-13 19:00:00|38438.8|38431.8|38426.3|38419.3|38446.3|38439.3|38421.3|38414.3|230
1747163100000|2025-05-13 19:05:00|38423.8|38416.8|38423.8|38416.8|38441.3|38434.3|38418.8|38411.8|135
1747163400000|2025-05-13 19:10:00|38421.3|38414.3|38446.3|38439.3|38446.3|38439.3|38421.3|38414.3|33
1747163700000|2025-05-13 19:15:00|38448.8|38441.8|38446.3|38439.3|38456.3|38449.3|38443.8|38436.8|32
1747164000000|2025-05-13 19:20:00|38443.8|38436.8|38446.3|38439.3|38448.8|38441.8|38431.3|38424.3|203
1747164300000|2025-05-13 19:25:00|38451.3|38444.3|38451.3|38444.3|38458.8|38451.8|38441.3|38434.3|121
1747164600000|2025-05-13 19:30:00|38448.8|38441.8|38456.3|38449.3|38461.3|38454.3|38446.3|38439.3|57
1747164900000|2025-05-13 19:35:00|38451.3|38444.3|38451.3|38444.3|38458.8|38451.8|38441.3|38434.3|132
1747165200000|2025-05-13 19:40:00|38446.3|38439.3|38411.3|38404.3|38451.3|38444.3|38411.3|38404.3|150
1747165500000|2025-05-13 19:45:00|38416.3|38409.3|38401.3|38394.3|38416.3|38409.3|38396.3|38389.3|195
1747165800000|2025-05-13 19:50:00|38398.8|38391.8|38366.3|38359.3|38421.3|38414.3|38353.8|38346.8|240
1747166100000|2025-05-13 19:55:00|38363.8|38356.8|38351.3|38344.3|38381.3|38374.3|38346.3|38339.3|611
1747166400000|2025-05-13 20:00:00|38356.3|38349.3|38351.3|38344.3|38366.3|38359.3|38311.3|38304.3|262
1747166700000|2025-05-13 20:05:00|38353.8|38346.8|38333.8|38326.8|38356.3|38349.3|38333.8|38326.8|10
1747167000000|2025-05-13 20:10:00|38336.3|38329.3|38338.8|38331.8|38343.8|38336.8|38331.3|38324.3|4
1747167300000|2025-05-13 20:15:00|38341.3|38334.3|38326.3|38319.3|38341.3|38334.3|38321.3|38314.3|58
1747167600000|2025-05-13 20:20:00|38331.3|38324.3|38326.3|38319.3|38331.3|38324.3|38318.8|38311.8|12
1747167900000|2025-05-13 20:25:00|38323.8|38316.8|38328.8|38321.8|38341.3|38334.3|38323.8|38316.8|17
1747168200000|2025-05-13 20:30:00|38326.3|38319.3|38326.3|38319.3|38336.3|38329.3|38326.3|38319.3|2
1747168500000|2025-05-13 20:35:00|38323.8|38316.8|38331.3|38324.3|38336.3|38329.3|38321.3|38314.3|40
1747168800000|2025-05-13 20:40:00|38328.8|38321.8|38306.3|38299.3|38333.8|38326.8|38306.3|38299.3|115
1747169100000|2025-05-13 20:45:00|38308.8|38301.8|38316.3|38309.3|38318.8|38311.8|38306.3|38299.3|28
1747169400000|2025-05-13 20:50:00|38311.3|38304.3|38308.8|38301.8|38321.3|38314.3|38306.3|38299.3|33
1747169700000|2025-05-13 20:55:00|38303.8|38296.8|38331.3|38324.3|38331.3|38324.3|38291.3|38284.3|91
1747170000000|2025-05-13 21:00:00|38328.8|38321.8|38313.8|38306.8|38328.8|38321.8|38311.3|38304.3|0
1747170300000|2025-05-13 21:05:00|38316.3|38309.3|38313.8|38306.8|38316.3|38309.3|38313.8|38306.8|0
1747170600000|2025-05-13 21:10:00|38327.6|38297.6|38327.6|38297.6|38327.6|38297.6|38327.6|38297.6|16895
1747170900000|2025-05-13 21:15:00|38328.4|38298.4|38319.5|38289.5|38330.5|38300.5|38319.5|38289.5|0
1747171200000|2025-05-13 21:20:00|38319.3|38289.3|38320.9|38290.9|38324.1|38294.1|38318.7|38288.7|0
1747171500000|2025-05-13 21:25:00|38319.5|38289.5|38322.6|38292.6|38322.8|38292.8|38318|38288|0
1747171800000|2025-05-13 21:30:00|38324.3|38294.3|38323|38293|38327.3|38297.3|38322|38292|0
1747172100000|2025-05-13 21:35:00|38321.3|38291.3|38321.8|38291.8|38322.2|38292.2|38320.9|38290.9|0
1747172400000|2025-05-13 21:40:00|38320.5|38290.5|38320.8|38290.8|38320.8|38290.8|38320.4|38290.4|0
1747172700000|2025-05-13 21:45:00|38320.7|38290.7|38327.8|38297.8|38327.8|38297.8|38320.7|38290.7|0
1747173000000|2025-05-13 21:50:00|38327.6|38297.6|38329.1|38299.1|38329.3|38299.3|38327.4|38297.4|0
1747173300000|2025-05-13 21:55:00|38329|38299|38329.8|38299.8|38334.3|38304.3|38329|38299|0
1747173600000|2025-05-13 22:00:00|38329.6|38299.6|38305.6|38290.6|38348.1|38333.1|38300.6|38285.6|25
1747173900000|2025-05-13 22:05:00|38303.1|38288.1|38315.6|38300.6|38320.6|38305.6|38303.1|38288.1|10
1747174200000|2025-05-13 22:10:00|38313.1|38298.1|38325.6|38310.6|38330.6|38315.6|38310.6|38295.6|7
1747174500000|2025-05-13 22:15:00|38323.1|38308.1|38320.6|38305.6|38323.1|38308.1|38310.6|38295.6|0
1747174800000|2025-05-13 22:20:00|38323.1|38308.1|38328.1|38313.1|38330.6|38315.6|38323.1|38308.1|0
1747175100000|2025-05-13 22:25:00|38330.6|38315.6|38333.1|38318.1|38335.6|38320.6|38323.1|38308.1|6
1747175400000|2025-05-13 22:30:00|38335.6|38320.6|38323.1|38308.1|38335.6|38320.6|38318.1|38303.1|2
1747175700000|2025-05-13 22:35:00|38320.6|38305.6|38323.1|38308.1|38325.6|38310.6|38318.1|38303.1|0
1747176000000|2025-05-13 22:40:00|38325.6|38310.6|38330.6|38315.6|38333.1|38318.1|38323.1|38308.1|5
1747176300000|2025-05-13 22:45:00|38333.1|38318.1|38338.1|38323.1|38343.1|38328.1|38333.1|38318.1|4
1747176600000|2025-05-13 22:50:00|38333.1|38318.1|38325.6|38310.6|38333.1|38318.1|38325.6|38310.6|2
1747176900000|2025-05-13 22:55:00|38328.1|38313.1|38328.1|38313.1|38333.1|38318.1|38328.1|38313.1|1
1747177200000|2025-05-13 23:00:00|38330.6|38315.6|38323.1|38308.1|38330.6|38315.6|38305.6|38290.6|34
1747177500000|2025-05-13 23:05:00|38320.6|38305.6|38338.1|38323.1|38338.1|38323.1|38313.1|38298.1|6
1747177800000|2025-05-13 23:10:00|38335.6|38320.6|38343.1|38328.1|38343.1|38328.1|38335.6|38320.6|0
1747178100000|2025-05-13 23:15:00|38340.6|38325.6|38333.1|38318.1|38343.1|38328.1|38330.6|38315.6|0
1747178400000|2025-05-13 23:20:00|38330.6|38315.6|38340.6|38325.6|38343.1|38328.1|38325.6|38310.6|7
1747178700000|2025-05-13 23:25:00|38338.1|38323.1|38318.1|38303.1|38340.6|38325.6|38315.6|38300.6|21
1747179000000|2025-05-13 23:30:00|38315.6|38300.6|38316.6|38309.6|38329.1|38322.1|38304.1|38290.6|7821
1747179300000|2025-05-13 23:35:00|38314.1|38307.1|38326.6|38319.6|38336.6|38329.6|38306.6|38299.6|72
1747179600000|2025-05-13 23:40:00|38324.1|38317.1|38294.1|38287.1|38329.1|38322.1|38271.6|38264.6|245
1747179900000|2025-05-13 23:45:00|38291.6|38284.6|38369.1|38362.1|38376.6|38369.6|38286.6|38279.6|197
1747180200000|2025-05-13 23:50:00|38371.6|38364.6|38354.1|38347.1|38384.1|38377.1|38349.1|38342.1|126
1747180500000|2025-05-13 23:55:00|38351.6|38344.6|38336.6|38329.6|38361.6|38354.6|38326.6|38319.6|68
1747180800000|2025-05-14 00:00:00|38339.1|38332.1|38311.6|38304.6|38374.1|38367.1|38294.1|38287.1|498
1747181100000|2025-05-14 00:05:00|38314.1|38307.1|38261.6|38254.6|38331.6|38324.6|38259.1|38252.1|313
1747181400000|2025-05-14 00:10:00|38264.1|38257.1|38246.6|38239.6|38291.6|38284.6|38224.1|38217.1|130
1747181700000|2025-05-14 00:15:00|38249.1|38242.1|38224.1|38217.1|38269.1|38262.1|38216.6|38209.6|145
1747182000000|2025-05-14 00:20:00|38221.6|38214.6|38186.6|38179.6|38231.6|38224.6|38184.1|38177.1|196
1747182300000|2025-05-14 00:25:00|38184.1|38177.1|38181.6|38174.6|38204.1|38197.1|38161.6|38154.6|316
1747182600000|2025-05-14 00:30:00|38179.1|38172.1|38159.1|38152.1|38189.1|38182.1|38146.6|38139.6|154
1747182900000|2025-05-14 00:35:00|38156.6|38149.6|38156.6|38149.6|38176.6|38169.6|38129.1|38122.1|73
1747183200000|2025-05-14 00:40:00|38159.1|38152.1|38134.1|38127.1|38159.1|38152.1|38126.6|38119.6|72
1747183500000|2025-05-14 00:45:00|38136.6|38129.6|38111.6|38104.6|38139.1|38132.1|38111.6|38104.6|210
1747183800000|2025-05-14 00:50:00|38116.6|38109.6|38066.6|38059.6|38139.1|38132.1|38051.6|38044.6|376
1747184100000|2025-05-14 00:55:00|38061.6|38054.6|38011.6|38004.6|38079.1|38072.1|37996.6|37989.6|199
1747184400000|2025-05-14 01:00:00|38014.1|38007.1|37914.1|37907.1|38021.6|38014.6|37914.1|37907.1|171
1747184700000|2025-05-14 01:05:00|37911.6|37904.6|37931.6|37924.6|37936.6|37929.6|37871.6|37864.6|262
1747185000000|2025-05-14 01:10:00|37936.6|37929.6|37936.6|37929.6|37949.1|37942.1|37886.6|37879.6|224
1747185300000|2025-05-14 01:15:00|37939.1|37932.1|37971.6|37964.6|37986.6|37979.6|37926.6|37919.6|210
1747185600000|2025-05-14 01:20:00|37974.1|37967.1|37971.6|37964.6|37981.6|37974.6|37951.6|37944.6|79
1747185900000|2025-05-14 01:25:00|37974.1|37967.1|37941.6|37934.6|37984.1|37977.1|37921.6|37914.6|164
1747186200000|2025-05-14 01:30:00|37936.6|37929.6|37941.6|37934.6|37951.6|37944.6|37916.6|37909.6|116
1747186500000|2025-05-14 01:35:00|37939.1|37932.1|37946.6|37939.6|37959.1|37952.1|37909.1|37902.1|121
1747186800000|2025-05-14 01:40:00|37944.1|37937.1|37976.6|37969.6|37986.6|37979.6|37944.1|37937.1|201
1747187100000|2025-05-14 01:45:00|37979.1|37972.1|37976.6|37969.6|37986.6|37979.6|37964.1|37957.1|164
1747187400000|2025-05-14 01:50:00|37974.1|37967.1|37969.1|37962.1|37986.6|37979.6|37959.1|37952.1|99
1747187700000|2025-05-14 01:55:00|37971.6|37964.6|37986.6|37979.6|37991.6|37984.6|37959.1|37952.1|128
1747188000000|2025-05-14 02:00:00|37989.1|37982.1|37989.1|37982.1|38011.6|38004.6|37979.1|37972.1|133
1747188300000|2025-05-14 02:05:00|37986.6|37979.6|37971.6|37964.6|37996.6|37989.6|37964.1|37957.1|39
1747188600000|2025-05-14 02:10:00|37974.1|37967.1|37946.6|37939.6|37974.1|37967.1|37944.1|37937.1|71
1747188900000|2025-05-14 02:15:00|37944.1|37937.1|37931.6|37924.6|37951.6|37944.6|37929.1|37922.1|39
1747189200000|2025-05-14 02:20:00|37934.1|37927.1|37954.1|37947.1|37961.6|37954.6|37931.6|37924.6|106
1747189500000|2025-05-14 02:25:00|37951.6|37944.6|37901.6|37894.6|37954.1|37947.1|37891.6|37884.6|114
1747189800000|2025-05-14 02:30:00|37904.1|37897.1|37901.6|37894.6|37916.6|37909.6|37894.1|37887.1|73
1747190100000|2025-05-14 02:35:00|37904.1|37897.1|37916.6|37909.6|37921.6|37914.6|37899.1|37892.1|23
1747190400000|2025-05-14 02:40:00|37914.1|37907.1|37909.1|37902.1|37919.1|37912.1|37906.6|37899.6|52
1747190700000|2025-05-14 02:45:00|37911.6|37904.6|37871.6|37864.6|37921.6|37914.6|37869.1|37862.1|114
1747191000000|2025-05-14 02:50:00|37874.1|37867.1|37886.6|37879.6|37896.6|37889.6|37874.1|37867.1|39
1747191300000|2025-05-14 02:55:00|37889.1|37882.1|37886.6|37879.6|37891.6|37884.6|37871.6|37864.6|31
1747191600000|2025-05-14 03:00:00|37884.1|37877.1|37869.1|37862.1|37891.6|37884.6|37854.1|37847.1|103
1747191900000|2025-05-14 03:05:00|37871.6|37864.6|37896.6|37889.6|37899.1|37892.1|37866.6|37859.6|61
1747192200000|2025-05-14 03:10:00|37894.1|37887.1|37909.1|37902.1|37914.1|37907.1|37891.6|37884.6|77
1747192500000|2025-05-14 03:15:00|37906.6|37899.6|37891.6|37884.6|37906.6|37899.6|37891.6|37884.6|142
1747192800000|2025-05-14 03:20:00|37894.1|37887.1|37876.6|37869.6|37901.6|37894.6|37874.1|37867.1|48
1747193100000|2025-05-14 03:25:00|37874.1|37867.1|37896.6|37889.6|37901.6|37894.6|37871.6|37864.6|24
1747193400000|2025-05-14 03:30:00|37891.6|37884.6|37899.1|37892.1|37914.1|37907.1|37866.6|37859.6|118
1747193700000|2025-05-14 03:35:00|37896.6|37889.6|37901.6|37894.6|37919.1|37912.1|37881.6|37874.6|73
1747194000000|2025-05-14 03:40:00|37904.1|37897.1|37951.6|37944.6|37956.6|37949.6|37901.6|37894.6|123
1747194300000|2025-05-14 03:45:00|37949.1|37942.1|37966.6|37959.6|37969.1|37962.1|37941.6|37934.6|51
1747194600000|2025-05-14 03:50:00|37969.1|37962.1|37936.6|37929.6|37969.1|37962.1|37931.6|37924.6|85
1747194900000|2025-05-14 03:55:00|37939.1|37932.1|37916.6|37909.6|37944.1|37937.1|37911.6|37904.6|86
1747195200000|2025-05-14 04:00:00|37919.1|37912.1|37914.1|37907.1|37934.1|37927.1|37909.1|37902.1|60
1747195500000|2025-05-14 04:05:00|37911.6|37904.6|37911.6|37904.6|37926.6|37919.6|37901.6|37894.6|47
1747195800000|2025-05-14 04:10:00|37909.1|37902.1|37941.6|37934.6|37946.6|37939.6|37906.6|37899.6|45
1747196100000|2025-05-14 04:15:00|37944.1|37937.1|37961.6|37954.6|37964.1|37957.1|37939.1|37932.1|68
1747196400000|2025-05-14 04:20:00|37959.1|37952.1|37979.1|37972.1|37991.6|37984.6|37941.6|37934.6|86
1747196700000|2025-05-14 04:25:00|37981.6|37974.6|37981.6|37974.6|37991.6|37984.6|37976.6|37969.6|56
1747197000000|2025-05-14 04:30:00|37979.1|37972.1|37979.1|37972.1|37984.1|37977.1|37964.1|37957.1|34
1747197300000|2025-05-14 04:35:00|37976.6|37969.6|38011.6|38004.6|38011.6|38004.6|37956.6|37949.6|67
1747197600000|2025-05-14 04:40:00|38014.1|38007.1|38029.1|38022.1|38039.1|38032.1|38006.6|37999.6|109
1747197900000|2025-05-14 04:45:00|38026.6|38019.6|38036.6|38029.6|38039.1|38032.1|38016.6|38009.6|55
1747198200000|2025-05-14 04:50:00|38034.1|38027.1|38029.1|38022.1|38039.1|38032.1|38021.6|38014.6|43
1747198500000|2025-05-14 04:55:00|38026.6|38019.6|38034.1|38027.1|38039.1|38032.1|38011.6|38004.6|23
1747198800000|2025-05-14 05:00:00|38031.6|38024.6|38064.1|38057.1|38066.6|38059.6|38021.6|38014.6|99
1747199100000|2025-05-14 05:05:00|38061.6|38054.6|38061.6|38054.6|38076.6|38069.6|38059.1|38052.1|69
1747199400000|2025-05-14 05:10:00|38064.1|38057.1|38086.6|38079.6|38096.6|38089.6|38054.1|38047.1|163
1747199700000|2025-05-14 05:15:00|38089.1|38082.1|38101.6|38094.6|38106.6|38099.6|38076.6|38069.6|87
1747200000000|2025-05-14 05:20:00|38099.1|38092.1|38066.6|38059.6|38099.1|38092.1|38051.6|38044.6|141
1747200300000|2025-05-14 05:25:00|38069.1|38062.1|38071.6|38064.6|38071.6|38064.6|38049.1|38042.1|44
1747200600000|2025-05-14 05:30:00|38074.1|38067.1|38104.1|38097.1|38104.1|38097.1|38069.1|38062.1|77
1747200900000|2025-05-14 05:35:00|38106.6|38099.6|38136.6|38129.6|38146.6|38139.6|38099.1|38092.1|113
1747201200000|2025-05-14 05:40:00|38139.1|38132.1|38136.6|38129.6|38146.6|38139.6|38131.6|38124.6|77
1747201500000|2025-05-14 05:45:00|38134.1|38127.1|38116.6|38109.6|38144.1|38137.1|38116.6|38109.6|77
1747201800000|2025-05-14 05:50:00|38119.1|38112.1|38131.6|38124.6|38144.1|38137.1|38116.6|38109.6|54
1747202100000|2025-05-14 05:55:00|38134.1|38127.1|38131.6|38124.6|38149.1|38142.1|38129.1|38122.1|47
1747202400000|2025-05-14 06:00:00|38129.1|38122.1|38136.6|38129.6|38149.1|38142.1|38109.1|38102.1|96
1747202700000|2025-05-14 06:05:00|38139.1|38132.1|38131.6|38124.6|38144.1|38137.1|38116.6|38109.6|44
1747203000000|2025-05-14 06:10:00|38129.1|38122.1|38141.6|38134.6|38151.6|38144.6|38124.1|38117.1|139
1747203300000|2025-05-14 06:15:00|38146.6|38139.6|38156.6|38149.6|38156.6|38149.6|38139.1|38132.1|114
1747203600000|2025-05-14 06:20:00|38159.1|38152.1|38124.1|38117.1|38161.6|38154.6|38124.1|38117.1|174
1747203900000|2025-05-14 06:25:00|38121.6|38114.6|38139.1|38132.1|38144.1|38137.1|38111.6|38104.6|204
1747204200000|2025-05-14 06:30:00|38141.6|38134.6|38121.6|38114.6|38149.1|38142.1|38111.6|38104.6|519
1747204500000|2025-05-14 06:35:00|38119.1|38112.1|38094.1|38087.1|38121.6|38114.6|38081.6|38074.6|269
1747204800000|2025-05-14 06:40:00|38096.6|38089.6|38131.6|38124.6|38134.1|38127.1|38094.1|38087.1|379
1747205100000|2025-05-14 06:45:00|38129.1|38122.1|38106.6|38099.6|38131.6|38124.6|38096.6|38089.6|108
1747205400000|2025-05-14 06:50:00|38109.1|38102.1|38134.1|38127.1|38151.6|38144.6|38109.1|38102.1|98
1747205700000|2025-05-14 06:55:00|38136.6|38129.6|38166.6|38159.6|38191.6|38184.6|38134.1|38127.1|93
1747206000000|2025-05-14 07:00:00|38164.1|38157.1|38186.6|38179.6|38196.6|38189.6|38161.6|38154.6|192
1747206300000|2025-05-14 07:05:00|38189.1|38182.1|38194.1|38187.1|38201.6|38194.6|38176.6|38169.6|76
1747206600000|2025-05-14 07:10:00|38191.6|38184.6|38226.6|38219.6|38226.6|38219.6|38191.6|38184.6|84
1747206900000|2025-05-14 07:15:00|38231.6|38224.6|38234.1|38227.1|38236.6|38229.6|38221.6|38214.6|123
1747207200000|2025-05-14 07:20:00|38231.6|38224.6|38161.6|38154.6|38231.6|38224.6|38161.6|38154.6|84
1747207500000|2025-05-14 07:25:00|38159.1|38152.1|38159.1|38152.1|38166.6|38159.6|38139.1|38132.1|47
1747207800000|2025-05-14 07:30:00|38161.6|38154.6|38181.6|38174.6|38194.1|38187.1|38159.1|38152.1|65
1747208100000|2025-05-14 07:35:00|38184.1|38177.1|38171.6|38164.6|38199.1|38192.1|38169.1|38162.1|8
1747208400000|2025-05-14 07:40:00|38174.1|38167.1|38176.6|38169.6|38191.6|38184.6|38166.6|38159.6|20
1747208700000|2025-05-14 07:45:00|38179.1|38172.1|38176.6|38169.6|38179.1|38172.1|38161.6|38154.6|44
1747209000000|2025-05-14 07:50:00|38174.1|38167.1|38169.1|38162.1|38181.6|38174.6|38156.6|38149.6|19
1747209300000|2025-05-14 07:55:00|38166.6|38159.6|38161.6|38154.6|38176.6|38169.6|38151.6|38144.6|60
1747209600000|2025-05-14 08:00:00|38164.1|38157.1|38111.6|38104.6|38184.1|38177.1|38096.6|38089.6|257
1747209900000|2025-05-14 08:05:00|38109.1|38102.1|38029.1|38022.1|38121.6|38114.6|38026.6|38019.6|166
1747210200000|2025-05-14 08:10:00|38031.6|38024.6|38084.1|38077.1|38089.1|38082.1|38029.1|38022.1|71
1747210500000|2025-05-14 08:15:00|38081.6|38074.6|38059.1|38052.1|38091.6|38084.6|38041.6|38034.6|91
1747210800000|2025-05-14 08:20:00|38061.6|38054.6|38096.6|38089.6|38096.6|38089.6|38059.1|38052.1|86
1747211100000|2025-05-14 08:25:00|38099.1|38092.1|38101.6|38094.6|38106.6|38099.6|38074.1|38067.1|33
1747211400000|2025-05-14 08:30:00|38096.6|38089.6|38061.6|38054.6|38101.6|38094.6|38051.6|38044.6|45
1747211700000|2025-05-14 08:35:00|38059.1|38052.1|38086.6|38079.6|38096.6|38089.6|38054.1|38047.1|71
1747212000000|2025-05-14 08:40:00|38084.1|38077.1|38096.6|38089.6|38096.6|38089.6|38056.6|38049.6|67
1747212300000|2025-05-14 08:45:00|38094.1|38087.1|38076.6|38069.6|38096.6|38089.6|38064.1|38057.1|95
1747212600000|2025-05-14 08:50:00|38079.1|38072.1|38064.1|38057.1|38091.6|38084.6|38061.6|38054.6|81
1747212900000|2025-05-14 08:55:00|38066.6|38059.6|38016.6|38009.6|38066.6|38059.6|38014.1|38007.1|130
1747213200000|2025-05-14 09:00:00|38014.1|38007.1|37961.6|37954.6|38016.6|38009.6|37959.1|37952.1|195
1747213500000|2025-05-14 09:05:00|37959.1|37952.1|37926.6|37919.6|37969.1|37962.1|37924.1|37917.1|134
1747213800000|2025-05-14 09:10:00|37924.1|37917.1|37896.6|37889.6|37944.1|37937.1|37884.1|37877.1|158
1747214100000|2025-05-14 09:15:00|37894.1|37887.1|37899.1|37892.1|37906.6|37899.6|37881.6|37874.6|86
1747214400000|2025-05-14 09:20:00|37896.6|37889.6|37896.6|37889.6|37916.6|37909.6|37874.1|37867.1|493
1747214700000|2025-05-14 09:25:00|37894.1|37887.1|37919.1|37912.1|37929.1|37922.1|37891.6|37884.6|309
1747215000000|2025-05-14 09:30:00|37921.6|37914.6|37916.6|37909.6|37941.6|37934.6|37916.6|37909.6|107
1747215300000|2025-05-14 09:35:00|37919.1|37912.1|37924.1|37917.1|37936.6|37929.6|37916.6|37909.6|23
1747215600000|2025-05-14 09:40:00|37921.6|37914.6|37886.6|37879.6|37924.1|37917.1|37871.6|37864.6|212
1747215900000|2025-05-14 09:45:00|37884.1|37877.1|37881.6|37874.6|37904.1|37897.1|37879.1|37872.1|38
1747216200000|2025-05-14 09:50:00|37879.1|37872.1|37886.6|37879.6|37889.1|37882.1|37871.6|37864.6|27
1747216500000|2025-05-14 09:55:00|37884.1|37877.1|37911.6|37904.6|37916.6|37909.6|37876.6|37869.6|36
1747216800000|2025-05-14 10:00:00|37906.6|37899.6|37906.6|37899.6|37916.6|37909.6|37896.6|37889.6|45
1747217100000|2025-05-14 10:05:00|37909.1|37902.1|37891.6|37884.6|37909.1|37902.1|37879.1|37872.1|16
1747217400000|2025-05-14 10:10:00|37889.1|37882.1|37884.1|37877.1|37891.6|37884.6|37876.6|37869.6|34
1747217700000|2025-05-14 10:15:00|37881.6|37874.6|37904.1|37897.1|37911.6|37904.6|37876.6|37869.6|188
1747218000000|2025-05-14 10:20:00|37901.6|37894.6|37924.1|37917.1|37929.1|37922.1|37891.6|37884.6|16
1747218300000|2025-05-14 10:25:00|37926.6|37919.6|37931.6|37924.6|37936.6|37929.6|37921.6|37914.6|26
1747218600000|2025-05-14 10:30:00|37934.1|37927.1|37946.6|37939.6|37951.6|37944.6|37916.6|37909.6|27
1747218900000|2025-05-14 10:35:00|37944.1|37937.1|37959.1|37952.1|37961.6|37954.6|37941.6|37934.6|38
1747219200000|2025-05-14 10:40:00|37961.6|37954.6|37946.6|37939.6|37961.6|37954.6|37944.1|37937.1|10
1747219500000|2025-05-14 10:45:00|37944.1|37937.1|37941.6|37934.6|37946.6|37939.6|37936.6|37929.6|24
1747219800000|2025-05-14 10:50:00|37939.1|37932.1|37921.6|37914.6|37941.6|37934.6|37921.6|37914.6|18
1747220100000|2025-05-14 10:55:00|37924.1|37917.1|37921.6|37914.6|37934.1|37927.1|37914.1|37907.1|13
1747220400000|2025-05-14 11:00:00|37924.1|37917.1|37966.6|37959.6|37971.6|37964.6|37924.1|37917.1|83
1747220700000|2025-05-14 11:05:00|37969.1|37962.1|37981.6|37974.6|37984.1|37977.1|37961.6|37954.6|46
1747221000000|2025-05-14 11:10:00|37979.1|37972.1|37986.6|37979.6|37989.1|37982.1|37969.1|37962.1|48
1747221300000|2025-05-14 11:15:00|37984.1|37977.1|37989.1|37982.1|37994.1|37987.1|37981.6|37974.6|27
1747221600000|2025-05-14 11:20:00|37991.6|37984.6|37989.1|37982.1|38001.6|37994.6|37971.6|37964.6|58
1747221900000|2025-05-14 11:25:00|37986.6|37979.6|38001.6|37994.6|38004.1|37997.1|37976.6|37969.6|72
1747222200000|2025-05-14 11:30:00|38004.1|37997.1|38006.6|37999.6|38016.6|38009.6|38001.6|37994.6|68
1747222500000|2025-05-14 11:35:00|38009.1|38002.1|38011.6|38004.6|38019.1|38012.1|38001.6|37994.6|115
1747222800000|2025-05-14 11:40:00|38009.1|38002.1|38001.6|37994.6|38016.6|38009.6|37994.1|37987.1|37
1747223100000|2025-05-14 11:45:00|37999.1|37992.1|37991.6|37984.6|38001.6|37994.6|37979.1|37972.1|26
1747223400000|2025-05-14 11:50:00|37989.1|37982.1|37991.6|37984.6|38006.6|37999.6|37986.6|37979.6|4
1747223700000|2025-05-14 11:55:00|37989.1|37982.1|38009.1|38002.1|38011.6|38004.6|37984.1|37977.1|34
1747224000000|2025-05-14 12:00:00|38006.6|37999.6|37999.1|37992.1|38016.6|38009.6|37991.6|37984.6|31
1747224300000|2025-05-14 12:05:00|38001.6|37994.6|38011.6|38004.6|38029.1|38022.1|37996.6|37989.6|18
1747224600000|2025-05-14 12:10:00|38014.1|38007.1|38031.6|38024.6|38041.6|38034.6|38011.6|38004.6|21
1747224900000|2025-05-14 12:15:00|38029.1|38022.1|38046.6|38039.6|38051.6|38044.6|38024.1|38017.1|41
1747225200000|2025-05-14 12:20:00|38044.1|38037.1|38061.6|38054.6|38071.6|38064.6|38041.6|38034.6|41
1747225500000|2025-05-14 12:25:00|38059.1|38052.1|38056.6|38049.6|38061.6|38054.6|38049.1|38042.1|46
1747225800000|2025-05-14 12:30:00|38059.1|38052.1|38044.1|38037.1|38061.6|38054.6|38039.1|38032.1|42
1747226100000|2025-05-14 12:35:00|38046.6|38039.6|38036.6|38029.6|38046.6|38039.6|38026.6|38019.6|23
1747226400000|2025-05-14 12:40:00|38031.6|38024.6|38006.6|37999.6|38041.6|38034.6|38004.1|37997.1|89
1747226700000|2025-05-14 12:45:00|38004.1|37997.1|37981.6|37974.6|38006.6|37999.6|37976.6|37969.6|40
1747227000000|2025-05-14 12:50:00|37984.1|37977.1|37986.6|37979.6|37986.6|37979.6|37966.6|37959.6|43
1747227300000|2025-05-14 12:55:00|37984.1|37977.1|38001.6|37994.6|38011.6|38004.6|37981.6|37974.6|28
1747227600000|2025-05-14 13:00:00|37999.1|37992.1|38004.1|37997.1|38011.6|38004.6|37986.6|37979.6|21
1747227900000|2025-05-14 13:05:00|38001.6|37994.6|37989.1|37982.1|38016.6|38009.6|37981.6|37974.6|9
1747228200000|2025-05-14 13:10:00|37986.6|37979.6|38031.6|38024.6|38036.6|38029.6|37986.6|37979.6|18
1747228500000|2025-05-14 13:15:00|38029.1|38022.1|38031.6|38024.6|38041.6|38034.6|38021.6|38014.6|74
1747228800000|2025-05-14 13:20:00|38029.1|38022.1|37991.6|37984.6|38031.6|38024.6|37981.6|37974.6|209
1747229100000|2025-05-14 13:25:00|37989.1|37982.1|37951.6|37944.6|37991.6|37984.6|37951.6|37944.6|89
1747229400000|2025-05-14 13:30:00|37954.1|37947.1|37931.6|37924.6|37956.6|37949.6|37906.6|37899.6|259
1747229700000|2025-05-14 13:35:00|37941.6|37934.6|37921.6|37914.6|37951.6|37944.6|37906.6|37899.6|224
1747230000000|2025-05-14 13:40:00|37924.1|37917.1|37874.1|37867.1|37931.6|37924.6|37871.6|37864.6|159
1747230300000|2025-05-14 13:45:00|37876.6|37869.6|37831.6|37824.6|37881.6|37874.6|37806.6|37799.6|231
1747230600000|2025-05-14 13:50:00|37826.6|37819.6|37796.6|37789.6|37841.6|37834.6|37781.6|37774.6|264
1747230900000|2025-05-14 13:55:00|37799.1|37792.1|37831.6|37824.6|37831.6|37824.6|37761.6|37754.6|380
1747231200000|2025-05-14 14:00:00|37836.6|37829.6|37834.1|37827.1|37836.6|37829.6|37789.1|37782.1|83
1747231500000|2025-05-14 14:05:00|37836.6|37829.6|37821.6|37814.6|37856.6|37849.6|37791.6|37784.6|96
1747231800000|2025-05-14 14:10:00|37819.1|37812.1|37811.6|37804.6|37839.1|37832.1|37776.6|37769.6|163
1747232100000|2025-05-14 14:15:00|37806.6|37799.6|37796.6|37789.6|37816.6|37809.6|37766.6|37759.6|166
1747232400000|2025-05-14 14:20:00|37794.1|37787.1|37829.1|37822.1|37834.1|37827.1|37776.6|37769.6|53
1747232700000|2025-05-14 14:25:00|37826.6|37819.6|37814.1|37807.1|37849.1|37842.1|37801.6|37794.6|106
1747233000000|2025-05-14 14:30:00|37811.6|37804.6|37801.6|37794.6|37841.6|37834.6|37786.6|37779.6|131
1747233300000|2025-05-14 14:35:00|37796.6|37789.6|37759.1|37752.1|37809.1|37802.1|37756.6|37749.6|119
1747233600000|2025-05-14 14:40:00|37756.6|37749.6|37736.6|37729.6|37766.6|37759.6|37734.1|37727.1|114
1747233900000|2025-05-14 14:45:00|37741.6|37734.6|37756.6|37749.6|37759.1|37752.1|37726.6|37719.6|65
1747234200000|2025-05-14 14:50:00|37754.1|37747.1|37791.6|37784.6|37804.1|37797.1|37751.6|37744.6|141
1747234500000|2025-05-14 14:55:00|37794.1|37787.1|37771.6|37764.6|37801.6|37794.6|37766.6|37759.6|56
1747234800000|2025-05-14 15:00:00|37776.6|37769.6|37684.1|37677.1|37776.6|37769.6|37674.1|37667.1|161
1747235100000|2025-05-14 15:05:00|37681.6|37674.6|37681.6|37674.6|37694.1|37687.1|37649.1|37642.1|134
1747235400000|2025-05-14 15:10:00|37679.1|37672.1|37696.6|37689.6|37706.6|37699.6|37671.6|37664.6|121
1747235700000|2025-05-14 15:15:00|37699.1|37692.1|37694.1|37687.1|37714.1|37707.1|37686.6|37679.6|133
1747236000000|2025-05-14 15:20:00|37691.6|37684.6|37719.1|37712.1|37724.1|37717.1|37686.6|37679.6|104
1747236300000|2025-05-14 15:25:00|37721.6|37714.6|37696.6|37689.6|37726.6|37719.6|37694.1|37687.1|97
1747236600000|2025-05-14 15:30:00|37699.1|37692.1|37704.1|37697.1|37726.6|37719.6|37681.6|37674.6|374
1747236900000|2025-05-14 15:35:00|37706.6|37699.6|37686.6|37679.6|37706.6|37699.6|37674.1|37667.1|364
1747237200000|2025-05-14 15:40:00|37689.1|37682.1|37711.6|37704.6|37711.6|37704.6|37676.6|37669.6|148
1747237500000|2025-05-14 15:45:00|37714.1|37707.1|37709.1|37702.1|37729.1|37722.1|37704.1|37697.1|144
1747237800000|2025-05-14 15:50:00|37706.6|37699.6|37696.6|37689.6|37729.1|37722.1|37696.6|37689.6|104
1747238100000|2025-05-14 15:55:00|37699.1|37692.1|37706.6|37699.6|37716.6|37709.6|37686.6|37679.6|55
1747238400000|2025-05-14 16:00:00|37704.1|37697.1|37731.6|37724.6|37731.6|37724.6|37694.1|37687.1|76
1747238700000|2025-05-14 16:05:00|37736.6|37729.6|37726.6|37719.6|37746.6|37739.6|37721.6|37714.6|149
1747239000000|2025-05-14 16:10:00|37729.1|37722.1|37729.1|37722.1|37741.6|37734.6|37716.6|37709.6|50
1747239300000|2025-05-14 16:15:00|37726.6|37719.6|37726.6|37719.6|37739.1|37732.1|37719.1|37712.1|31
1747239600000|2025-05-14 16:20:00|37724.1|37717.1|37721.6|37714.6|37736.6|37729.6|37711.6|37704.6|33
1747239900000|2025-05-14 16:25:00|37719.1|37712.1|37721.6|37714.6|37739.1|37732.1|37716.6|37709.6|9
1747240200000|2025-05-14 16:30:00|37719.1|37712.1|37746.6|37739.6|37759.1|37752.1|37719.1|37712.1|102
1747240500000|2025-05-14 16:35:00|37749.1|37742.1|37706.6|37699.6|37759.1|37752.1|37701.6|37694.6|89
1747240800000|2025-05-14 16:40:00|37704.1|37697.1|37716.6|37709.6|37746.6|37739.6|37686.6|37679.6|271
1747241100000|2025-05-14 16:45:00|37714.1|37707.1|37701.6|37694.6|37726.6|37719.6|37696.6|37689.6|53
1747241400000|2025-05-14 16:50:00|37704.1|37697.1|37711.6|37704.6|37724.1|37717.1|37701.6|37694.6|71
1747241700000|2025-05-14 16:55:00|37714.1|37707.1|37716.6|37709.6|37719.1|37712.1|37706.6|37699.6|75
1747242000000|2025-05-14 17:00:00|37709.1|37702.1|37706.6|37699.6|37716.6|37709.6|37694.1|37687.1|97
1747242300000|2025-05-14 17:05:00|37704.1|37697.1|37731.6|37724.6|37731.6|37724.6|37694.1|37687.1|36
1747242600000|2025-05-14 17:10:00|37734.1|37727.1|37696.6|37689.6|37736.6|37729.6|37691.6|37684.6|70
1747242900000|2025-05-14 17:15:00|37699.1|37692.1|37676.6|37669.6|37701.6|37694.6|37656.6|37649.6|33
1747243200000|2025-05-14 17:20:00|37671.6|37664.6|37601.6|37594.6|37674.1|37667.1|37586.6|37579.6|202
1747243500000|2025-05-14 17:25:00|37606.6|37599.6|37639.1|37632.1|37641.6|37634.6|37584.1|37577.1|277
1747243800000|2025-05-14 17:30:00|37641.6|37634.6|37634.1|37627.1|37659.1|37652.1|37631.6|37624.6|105
1747244100000|2025-05-14 17:35:00|37631.6|37624.6|37661.6|37654.6|37666.6|37659.6|37631.6|37624.6|71
1747244400000|2025-05-14 17:40:00|37666.6|37659.6|37656.6|37649.6|37676.6|37669.6|37656.6|37649.6|101
1747244700000|2025-05-14 17:45:00|37654.1|37647.1|37656.6|37649.6|37661.6|37654.6|37641.6|37634.6|68
1747245000000|2025-05-14 17:50:00|37654.1|37647.1|37671.6|37664.6|37679.1|37672.1|37644.1|37637.1|74
1747245300000|2025-05-14 17:55:00|37666.6|37659.6|37679.1|37672.1|37681.6|37674.6|37654.1|37647.1|21
1747245600000|2025-05-14 18:00:00|37681.6|37674.6|37696.6|37689.6|37699.1|37692.1|37669.1|37662.1|27
1747245900000|2025-05-14 18:05:00|37694.1|37687.1|37696.6|37689.6|37711.6|37704.6|37691.6|37684.6|50
1747246200000|2025-05-14 18:10:00|37694.1|37687.1|37686.6|37679.6|37694.1|37687.1|37669.1|37662.1|28
1747246500000|2025-05-14 18:15:00|37689.1|37682.1|37709.1|37702.1|37711.6|37704.6|37681.6|37674.6|58
1747246800000|2025-05-14 18:20:00|37711.6|37704.6|37696.6|37689.6|37711.6|37704.6|37691.6|37684.6|11
1747247100000|2025-05-14 18:25:00|37694.1|37687.1|37666.6|37659.6|37701.6|37694.6|37656.6|37649.6|30
1747247400000|2025-05-14 18:30:00|37669.1|37662.1|37696.6|37689.6|37701.6|37694.6|37656.6|37649.6|201
1747247700000|2025-05-14 18:35:00|37699.1|37692.1|37674.1|37667.1|37704.1|37697.1|37656.6|37649.6|45
1747248000000|2025-05-14 18:40:00|37676.6|37669.6|37676.6|37669.6|37681.6|37674.6|37671.6|37664.6|44
1747248300000|2025-05-14 18:45:00|37679.1|37672.1|37656.6|37649.6|37681.6|37674.6|37646.6|37639.6|41
1747248600000|2025-05-14 18:50:00|37651.6|37644.6|37681.6|37674.6|37686.6|37679.6|37651.6|37644.6|84
1747248900000|2025-05-14 18:55:00|37676.6|37669.6|37686.6|37679.6|37686.6|37679.6|37664.1|37657.1|27
1747249200000|2025-05-14 19:00:00|37684.1|37677.1|37686.6|37679.6|37699.1|37692.1|37676.6|37669.6|122
1747249500000|2025-05-14 19:05:00|37689.1|37682.1|37699.1|37692.1|37701.6|37694.6|37676.6|37669.6|131
1747249800000|2025-05-14 19:10:00|37701.6|37694.6|37721.6|37714.6|37724.1|37717.1|37699.1|37692.1|42
1747250100000|2025-05-14 19:15:00|37724.1|37717.1|37711.6|37704.6|37731.6|37724.6|37711.6|37704.6|18
1747250400000|2025-05-14 19:20:00|37714.1|37707.1|37681.6|37674.6|37721.6|37714.6|37674.1|37667.1|110
1747250700000|2025-05-14 19:25:00|37679.1|37672.1|37686.6|37679.6|37691.6|37684.6|37666.6|37659.6|28
1747251000000|2025-05-14 19:30:00|37684.1|37677.1|37696.6|37689.6|37709.1|37702.1|37679.1|37672.1|22
1747251300000|2025-05-14 19:35:00|37699.1|37692.1|37671.6|37664.6|37706.6|37699.6|37661.6|37654.6|45
1747251600000|2025-05-14 19:40:00|37674.1|37667.1|37656.6|37649.6|37691.6|37684.6|37651.6|37644.6|81
1747251900000|2025-05-14 19:45:00|37661.6|37654.6|37671.6|37664.6|37676.6|37669.6|37646.6|37639.6|105
1747252200000|2025-05-14 19:50:00|37686.6|37679.6|37691.6|37684.6|37721.6|37714.6|37684.1|37677.1|212
1747252500000|2025-05-14 19:55:00|37694.1|37687.1|37711.6|37704.6|37716.6|37709.6|37686.6|37679.6|480
1747252800000|2025-05-14 20:00:00|37709.1|37702.1|37686.6|37679.6|37709.1|37702.1|37671.6|37664.6|124
1747253100000|2025-05-14 20:05:00|37691.6|37684.6|37696.6|37689.6|37719.1|37712.1|37686.6|37679.6|55
1747253400000|2025-05-14 20:10:00|37699.1|37692.1|37696.6|37689.6|37706.6|37699.6|37691.6|37684.6|33
1747253700000|2025-05-14 20:15:00|37699.1|37692.1|37696.6|37689.6|37704.1|37697.1|37696.6|37689.6|55
1747254000000|2025-05-14 20:20:00|37701.6|37694.6|37691.6|37684.6|37704.1|37697.1|37686.6|37679.6|36
1747254300000|2025-05-14 20:25:00|37694.1|37687.1|37691.6|37684.6|37696.6|37689.6|37689.1|37682.1|16
1747254600000|2025-05-14 20:30:00|37694.1|37687.1|37686.6|37679.6|37694.1|37687.1|37681.6|37674.6|22
1747254900000|2025-05-14 20:35:00|37681.6|37674.6|37681.6|37674.6|37686.6|37679.6|37676.6|37669.6|79
1747255200000|2025-05-14 20:40:00|37679.1|37672.1|37676.6|37669.6|37681.6|37674.6|37676.6|37669.6|10
1747255500000|2025-05-14 20:45:00|37674.1|37667.1|37676.6|37669.6|37681.6|37674.6|37674.1|37667.1|18
1747255800000|2025-05-14 20:50:00|37679.1|37672.1|37671.6|37664.6|37681.6|37674.6|37661.6|37654.6|59
1747256100000|2025-05-14 20:55:00|37669.1|37662.1|37634.1|37627.1|37674.1|37667.1|37634.1|37627.1|39
1747256400000|2025-05-14 21:00:00|37631.6|37624.6|37664.2|37634.2|37711.6|37704.6|37631.6|37611.7|2
1747256700000|2025-05-14 21:05:00|37663.4|37633.4|37664.6|37634.6|37664.6|37634.6|37663.4|37633.4|0
1747257000000|2025-05-14 21:10:00|37665.4|37635.4|37663.4|37633.4|37665.4|37635.4|37661.7|37631.7|0
1747257300000|2025-05-14 21:15:00|37664.2|37634.2|37661.9|37631.9|37664.3|37634.3|37660.9|37630.9|0
1747257600000|2025-05-14 21:20:00|37661.7|37631.7|37658.5|37628.5|37662.3|37632.3|37658.5|37628.5|0
1747257900000|2025-05-14 21:25:00|37657|37627|37654.2|37624.2|37657.6|37627.6|37653.1|37623.1|0
1747258200000|2025-05-14 21:30:00|37655|37625|37650.9|37620.9|37655|37625|37648.1|37618.1|0
1747258500000|2025-05-14 21:35:00|37652.9|37622.9|37646.3|37616.3|37652.9|37622.9|37645.9|37615.9|0
1747258800000|2025-05-14 21:40:00|37646.7|37616.7|37645.9|37615.9|37646.8|37616.8|37645.7|37615.7|0
1747259100000|2025-05-14 21:45:00|37645.5|37615.5|37642.6|37612.6|37645.5|37615.5|37642.5|37612.5|0
1747259400000|2025-05-14 21:50:00|37642|37612|37644.1|37614.1|37645.1|37615.1|37642|37612|0
1747259700000|2025-05-14 21:55:00|37643.9|37613.9|37642.5|37612.5|37644.9|37614.9|37642.2|37612.2|13783
1747260000000|2025-05-14 22:00:00|37656|37626|37613.5|37598.5|37660.4|37630.4|37611|37596|16
1747260300000|2025-05-14 22:05:00|37611|37596|37618.5|37603.5|37626|37611|37606|37591|17
1747260600000|2025-05-14 22:10:00|37616|37601|37623.5|37608.5|37623.5|37608.5|37613.5|37598.5|22
1747260900000|2025-05-14 22:15:00|37626|37611|37601|37586|37628.5|37613.5|37601|37586|70
1747261200000|2025-05-14 22:20:00|37603.5|37588.5|37603.5|37588.5|37606|37591|37598.5|37583.5|2
1747261500000|2025-05-14 22:25:00|37601|37586|37608.5|37593.5|37608.5|37593.5|37601|37586|0
1747261800000|2025-05-14 22:30:00|37606|37591|37608.5|37593.5|37608.5|37593.5|37606|37591|0
1747262100000|2025-05-14 22:35:00|37606|37591|37606|37591|37608.5|37593.5|37606|37591|0
1747262400000|2025-05-14 22:40:00|37608.5|37593.5|37611|37596|37613.5|37598.5|37606|37591|5
1747262700000|2025-05-14 22:45:00|37606|37591|37628.5|37613.5|37636|37621|37606|37591|52
1747263000000|2025-05-14 22:50:00|37631|37616|37636|37621|37643.5|37628.5|37631|37616|72
1747263300000|2025-05-14 22:55:00|37638.5|37623.5|37653.5|37638.5|37658.5|37643.5|37633.5|37618.5|23
1747263600000|2025-05-14 23:00:00|37651|37636|37616|37601|37651|37636|37613.5|37598.5|17
1747263900000|2025-05-14 23:05:00|37618.5|37603.5|37611|37596|37618.5|37603.5|37601|37586|17
1747264200000|2025-05-14 23:10:00|37613.5|37598.5|37603.5|37588.5|37616|37601|37598.5|37583.5|3
1747264500000|2025-05-14 23:15:00|37606|37591|37608.5|37593.5|37613.5|37598.5|37603.5|37588.5|2
1747264800000|2025-05-14 23:20:00|37611|37596|37596|37581|37616|37601|37596|37581|8
1747265100000|2025-05-14 23:25:00|37601|37586|37596|37581|37606|37591|37586|37571|21
1747265400000|2025-05-14 23:30:00|37593.5|37578.5|37614.5|37607.5|37617|37610|37577|37566|6604
1747265700000|2025-05-14 23:35:00|37612|37605|37632|37625|37632|37625|37607|37600|109
1747266000000|2025-05-14 23:40:00|37634.5|37627.5|37657|37650|37657|37650|37634.5|37627.5|82
1747266300000|2025-05-14 23:45:00|37659.5|37652.5|37714.5|37707.5|37714.5|37707.5|37652|37645|313
1747266600000|2025-05-14 23:50:00|37712|37705|37742|37735|37749.5|37742.5|37689.5|37682.5|60
1747266900000|2025-05-14 23:55:00|37744.5|37737.5|37769.5|37762.5|37774.5|37767.5|37719.5|37712.5|68
1747267200000|2025-05-15 00:00:00|37777|37770|37844.5|37837.5|37872|37865|37769.5|37762.5|660
1747267500000|2025-05-15 00:05:00|37847|37840|37844.5|37837.5|37857|37850|37792|37785|228
1747267800000|2025-05-15 00:10:00|37842|37835|37802|37795|37844.5|37837.5|37774.5|37767.5|160
1747268100000|2025-05-15 00:15:00|37799.5|37792.5|37792|37785|37829.5|37822.5|37769.5|37762.5|161
1747268400000|2025-05-15 00:20:00|37789.5|37782.5|37802|37795|37837|37830|37787|37780|157
1747268700000|2025-05-15 00:25:00|37799.5|37792.5|37737|37730|37799.5|37792.5|37732|37725|144
1747269000000|2025-05-15 00:30:00|37739.5|37732.5|37697|37690|37747|37740|37684.5|37677.5|213
1747269300000|2025-05-15 00:35:00|37699.5|37692.5|37727|37720|37732|37725|37694.5|37687.5|84
1747269600000|2025-05-15 00:40:00|37729.5|37722.5|37772|37765|37782|37775|37719.5|37712.5|198
1747269900000|2025-05-15 00:45:00|37767|37760|37767|37760|37777|37770|37747|37740|118
1747270200000|2025-05-15 00:50:00|37764.5|37757.5|37732|37725|37789.5|37782.5|37729.5|37722.5|92
1747270500000|2025-05-15 00:55:00|37729.5|37722.5|37724.5|37717.5|37737|37730|37699.5|37692.5|65
1747270800000|2025-05-15 01:00:00|37727|37720|37787|37780|37787|37780|37722|37715|91
1747271100000|2025-05-15 01:05:00|37789.5|37782.5|37777|37770|37799.5|37792.5|37759.5|37752.5|86
1747271400000|2025-05-15 01:10:00|37774.5|37767.5|37799.5|37792.5|37809.5|37802.5|37769.5|37762.5|111
1747271700000|2025-05-15 01:15:00|37797|37790|37784.5|37777.5|37804.5|37797.5|37774.5|37767.5|63
1747272000000|2025-05-15 01:20:00|37782|37775|37777|37770|37804.5|37797.5|37767|37760|44
1747272300000|2025-05-15 01:25:00|37774.5|37767.5|37754.5|37747.5|37787|37780|37752|37745|73
1747272600000|2025-05-15 01:30:00|37752|37745|37769.5|37762.5|37772|37765|37742|37735|67
1747272900000|2025-05-15 01:35:00|37772|37765|37734.5|37727.5|37774.5|37767.5|37712|37705|111
1747273200000|2025-05-15 01:40:00|37737|37730|37717|37710|37742|37735|37717|37710|50
1747273500000|2025-05-15 01:45:00|37714.5|37707.5|37724.5|37717.5|37729.5|37722.5|37702|37695|75
1747273800000|2025-05-15 01:50:00|37722|37715|37707|37700|37727|37720|37702|37695|45
1747274100000|2025-05-15 01:55:00|37704.5|37697.5|37682|37675|37707|37700|37677|37670|74
1747274400000|2025-05-15 02:00:00|37684.5|37677.5|37672|37665|37697|37690|37667|37660|90
1747274700000|2025-05-15 02:05:00|37669.5|37662.5|37664.5|37657.5|37677|37670|37652|37645|165
1747275000000|2025-05-15 02:10:00|37667|37660|37689.5|37682.5|37697|37690|37662|37655|75
1747275300000|2025-05-15 02:15:00|37687|37680|37697|37690|37707|37700|37682|37675|60
1747275600000|2025-05-15 02:20:00|37699.5|37692.5|37707|37700|37712|37705|37687|37680|40
1747275900000|2025-05-15 02:25:00|37704.5|37697.5|37709.5|37702.5|37712|37705|37682|37675|25
1747276200000|2025-05-15 02:30:00|37707|37700|37712|37705|37712|37705|37694.5|37687.5|14
1747276500000|2025-05-15 02:35:00|37707|37700|37717|37710|37717|37710|37697|37690|24
1747276800000|2025-05-15 02:40:00|37719.5|37712.5|37722|37715|37724.5|37717.5|37712|37705|37
1747277100000|2025-05-15 02:45:00|37724.5|37717.5|37734.5|37727.5|37734.5|37727.5|37722|37715|7
1747277400000|2025-05-15 02:50:00|37732|37725|37707|37700|37737|37730|37707|37700|16
1747277700000|2025-05-15 02:55:00|37704.5|37697.5|37692|37685|37707|37700|37684.5|37677.5|30
1747278000000|2025-05-15 03:00:00|37689.5|37682.5|37669.5|37662.5|37689.5|37682.5|37664.5|37657.5|28
1747278300000|2025-05-15 03:05:00|37672|37665|37677|37670|37692|37685|37667|37660|32
1747278600000|2025-05-15 03:10:00|37679.5|37672.5|37684.5|37677.5|37684.5|37677.5|37664.5|37657.5|11
1747278900000|2025-05-15 03:15:00|37682|37675|37679.5|37672.5|37694.5|37687.5|37677|37670|24
1747279200000|2025-05-15 03:20:00|37682|37675|37667|37660|37682|37675|37667|37660|21
1747279500000|2025-05-15 03:25:00|37669.5|37662.5|37637|37630|37669.5|37662.5|37632|37625|64
1747279800000|2025-05-15 03:30:00|37639.5|37632.5|37672|37665|37684.5|37677.5|37637|37630|96
1747280100000|2025-05-15 03:35:00|37669.5|37662.5|37669.5|37662.5|37682|37675|37649.5|37642.5|23
1747280400000|2025-05-15 03:40:00|37672|37665|37664.5|37657.5|37682|37675|37662|37655|28
1747280700000|2025-05-15 03:45:00|37662|37655|37712|37705|37714.5|37707.5|37657|37650|79
1747281000000|2025-05-15 03:50:00|37709.5|37702.5|37707|37700|37727|37720|37707|37700|24
1747281300000|2025-05-15 03:55:00|37709.5|37702.5|37712|37705|37717|37710|37702|37695|45
1747281600000|2025-05-15 04:00:00|37714.5|37707.5|37737|37730|37744.5|37737.5|37707|37700|73
1747281900000|2025-05-15 04:05:00|37739.5|37732.5|37727|37720|37744.5|37737.5|37712|37705|52
1747282200000|2025-05-15 04:10:00|37724.5|37717.5|37742|37735|37744.5|37737.5|37724.5|37717.5|37
1747282500000|2025-05-15 04:15:00|37739.5|37732.5|37737|37730|37749.5|37742.5|37732|37725|27
1747282800000|2025-05-15 04:20:00|37739.5|37732.5|37752|37745|37762|37755|37737|37730|33
1747283100000|2025-05-15 04:25:00|37757|37750|37757|37750|37762|37755|37752|37745|33
1747283400000|2025-05-15 04:30:00|37759.5|37752.5|37764.5|37757.5|37767|37760|37752|37745|45
1747283700000|2025-05-15 04:35:00|37767|37760|37747|37740|37772|37765|37747|37740|33
1747284000000|2025-05-15 04:40:00|37744.5|37737.5|37774.5|37767.5|37774.5|37767.5|37742|37735|46
1747284300000|2025-05-15 04:45:00|37772|37765|37762|37755|37777|37770|37759.5|37752.5|52
1747284600000|2025-05-15 04:50:00|37764.5|37757.5|37767|37760|37772|37765|37752|37745|34
1747284900000|2025-05-15 04:55:00|37764.5|37757.5|37787|37780|37787|37780|37757|37750|43
1747285200000|2025-05-15 05:00:00|37792|37785|37802|37795|37814.5|37807.5|37787|37780|80
1747285500000|2025-05-15 05:05:00|37804.5|37797.5|37802|37795|37827|37820|37794.5|37787.5|67
1747285800000|2025-05-15 05:10:00|37804.5|37797.5|37782|37775|37804.5|37797.5|37764.5|37757.5|53
1747286100000|2025-05-15 05:15:00|37784.5|37777.5|37802|37795|37807|37800|37782|37775|48
1747286400000|2025-05-15 05:20:00|37804.5|37797.5|37772|37765|37807|37800|37762|37755|68
1747286700000|2025-05-15 05:25:00|37774.5|37767.5|37764.5|37757.5|37777|37770|37757|37750|51
1747287000000|2025-05-15 05:30:00|37767|37760|37774.5|37767.5|37789.5|37782.5|37762|37755|63
1747287300000|2025-05-15 05:35:00|37772|37765|37757|37750|37787|37780|37754.5|37747.5|51
1747287600000|2025-05-15 05:40:00|37759.5|37752.5|37772|37765|37777|37770|37754.5|37747.5|67
1747287900000|2025-05-15 05:45:00|37769.5|37762.5|37737|37730|37769.5|37762.5|37717|37710|185
1747288200000|2025-05-15 05:50:00|37734.5|37727.5|37732|37725|37747|37740|37714.5|37707.5|90
1747288500000|2025-05-15 05:55:00|37734.5|37727.5|37762|37755|37767|37760|37732|37725|52
1747288800000|2025-05-15 06:00:00|37764.5|37757.5|37762|37755|37777|37770|37747|37740|83
1747289100000|2025-05-15 06:05:00|37764.5|37757.5|37774.5|37767.5|37787|37780|37762|37755|119
1747289400000|2025-05-15 06:10:00|37772|37765|37792|37785|37797|37790|37772|37765|70
1747289700000|2025-05-15 06:15:00|37794.5|37787.5|37802|37795|37817|37810|37792|37785|146
1747290000000|2025-05-15 06:20:00|37804.5|37797.5|37787|37780|37812|37805|37787|37780|176
1747290300000|2025-05-15 06:25:00|37789.5|37782.5|37797|37790|37817|37810|37787|37780|221
1747290600000|2025-05-15 06:30:00|37787|37780|37759.5|37752.5|37802|37795|37757|37750|693
1747290900000|2025-05-15 06:35:00|37757|37750|37737|37730|37764.5|37757.5|37732|37725|318
1747291200000|2025-05-15 06:40:00|37732|37725|37702|37695|37747|37740|37692|37685|376
1747291500000|2025-05-15 06:45:00|37704.5|37697.5|37689.5|37682.5|37709.5|37702.5|37687|37680|263
1747291800000|2025-05-15 06:50:00|37692|37685|37694.5|37687.5|37702|37695|37677|37670|179
1747292100000|2025-05-15 06:55:00|37697|37690|37692|37685|37697|37690|37682|37675|135
1747292400000|2025-05-15 07:00:00|37689.5|37682.5|37712|37705|37737|37730|37687|37680|207
1747292700000|2025-05-15 07:05:00|37714.5|37707.5|37712|37705|37744.5|37737.5|37712|37705|73
1747293000000|2025-05-15 07:10:00|37709.5|37702.5|37677|37670|37742|37735|37674.5|37667.5|100
1747293300000|2025-05-15 07:15:00|37679.5|37672.5|37697|37690|37697|37690|37662|37655|139
1747293600000|2025-05-15 07:20:00|37699.5|37692.5|37742|37735|37744.5|37737.5|37689.5|37682.5|99
1747293900000|2025-05-15 07:25:00|37744.5|37737.5|37689.5|37682.5|37752|37745|37687|37680|73
1747294200000|2025-05-15 07:30:00|37692|37685|37659.5|37652.5|37697|37690|37657|37650|100
1747294500000|2025-05-15 07:35:00|37662|37655|37639.5|37632.5|37682|37675|37639.5|37632.5|57
1747294800000|2025-05-15 07:40:00|37637|37630|37617|37610|37642|37635|37604.5|37597.5|210
1747295100000|2025-05-15 07:45:00|37614.5|37607.5|37644.5|37637.5|37647|37640|37604.5|37597.5|154
1747295400000|2025-05-15 07:50:00|37647|37640|37629.5|37622.5|37652|37645|37627|37620|32
1747295700000|2025-05-15 07:55:00|37632|37625|37657|37650|37657|37650|37622|37615|75
1747296000000|2025-05-15 08:00:00|37654.5|37647.5|37694.5|37687.5|37707|37700|37652|37645|171
1747296300000|2025-05-15 08:05:00|37692|37685|37684.5|37677.5|37697|37690|37669.5|37662.5|37
1747296600000|2025-05-15 08:10:00|37682|37675|37684.5|37677.5|37704.5|37697.5|37679.5|37672.5|42
1747296900000|2025-05-15 08:15:00|37687|37680|37702|37695|37714.5|37707.5|37677|37670|55
1747297200000|2025-05-15 08:20:00|37704.5|37697.5|37684.5|37677.5|37707|37700|37674.5|37667.5|10
1747297500000|2025-05-15 08:25:00|37687|37680|37704.5|37697.5|37712|37705|37684.5|37677.5|7
1747297800000|2025-05-15 08:30:00|37702|37695|37662|37655|37704.5|37697.5|37657|37650|22
1747298100000|2025-05-15 08:35:00|37664.5|37657.5|37649.5|37642.5|37664.5|37657.5|37639.5|37632.5|94
1747298400000|2025-05-15 08:40:00|37647|37640|37617|37610|37652|37645|37604.5|37597.5|19
1747298700000|2025-05-15 08:45:00|37619.5|37612.5|37632|37625|37637|37630|37614.5|37607.5|17
1747299000000|2025-05-15 08:50:00|37629.5|37622.5|37597|37590|37629.5|37622.5|37594.5|37587.5|42
1747299300000|2025-05-15 08:55:00|37599.5|37592.5|37592|37585|37607|37600|37582|37575|145
1747299600000|2025-05-15 09:00:00|37589.5|37582.5|37604.5|37597.5|37614.5|37607.5|37587|37580|24
1747299900000|2025-05-15 09:05:00|37607|37600|37597|37590|37622|37615|37597|37590|38
1747300200000|2025-05-15 09:10:00|37599.5|37592.5|37597|37590|37607|37600|37592|37585|24
1747300500000|2025-05-15 09:15:00|37599.5|37592.5|37617|37610|37619.5|37612.5|37594.5|37587.5|23
1747300800000|2025-05-15 09:20:00|37612|37605|37617|37610|37627|37620|37612|37605|18
1747301100000|2025-05-15 09:25:00|37614.5|37607.5|37637|37630|37639.5|37632.5|37612|37605|24
1747301400000|2025-05-15 09:30:00|37639.5|37632.5|37634.5|37627.5|37644.5|37637.5|37624.5|37617.5|23
1747301700000|2025-05-15 09:35:00|37632|37625|37627|37620|37632|37625|37599.5|37592.5|19
1747302000000|2025-05-15 09:40:00|37629.5|37622.5|37624.5|37617.5|37632|37625|37607|37600|21
1747302300000|2025-05-15 09:45:00|37622|37615|37649.5|37642.5|37649.5|37642.5|37622|37615|16
1747302600000|2025-05-15 09:50:00|37652|37645|37649.5|37642.5|37654.5|37647.5|37644.5|37637.5|22
1747302900000|2025-05-15 09:55:00|37647|37640|37669.5|37662.5|37674.5|37667.5|37647|37640|64
1747303200000|2025-05-15 10:00:00|37672|37665|37639.5|37632.5|37672|37665|37637|37630|9
1747303500000|2025-05-15 10:05:00|37642|37635|37642|37635|37652|37645|37632|37625|4
1747303800000|2025-05-15 10:10:00|37639.5|37632.5|37652|37645|37657|37650|37627|37620|18
1747304100000|2025-05-15 10:15:00|37654.5|37647.5|37639.5|37632.5|37654.5|37647.5|37637|37630|8
1747304400000|2025-05-15 10:20:00|37642|37635|37649.5|37642.5|37657|37650|37634.5|37627.5|10
1747304700000|2025-05-15 10:25:00|37647|37640|37662|37655|37669.5|37662.5|37642|37635|4
1747305000000|2025-05-15 10:30:00|37659.5|37652.5|37652|37645|37662|37655|37647|37640|23
1747305300000|2025-05-15 10:35:00|37649.5|37642.5|37647|37640|37664.5|37657.5|37647|37640|9
1747305600000|2025-05-15 10:40:00|37652|37645|37649.5|37642.5|37657|37650|37639.5|37632.5|37
1747305900000|2025-05-15 10:45:00|37647|37640|37644.5|37637.5|37654.5|37647.5|37642|37635|15
1747306200000|2025-05-15 10:50:00|37647|37640|37647|37640|37647|37640|37627|37620|18
1747306500000|2025-05-15 10:55:00|37644.5|37637.5|37662|37655|37672|37665|37637|37630|25
1747306800000|2025-05-15 11:00:00|37659.5|37652.5|37684.5|37677.5|37692|37685|37657|37650|41
1747307100000|2025-05-15 11:05:00|37682|37675|37679.5|37672.5|37697|37690|37677|37670|68
1747307400000|2025-05-15 11:10:00|37682|37675|37677|37670|37682|37675|37672|37665|15
1747307700000|2025-05-15 11:15:00|37679.5|37672.5|37674.5|37667.5|37679.5|37672.5|37667|37660|4
1747308000000|2025-05-15 11:20:00|37677|37670|37697|37690|37702|37695|37677|37670|22
1747308300000|2025-05-15 11:25:00|37707|37700|37727|37720|37727|37720|37697|37690|237
1747308600000|2025-05-15 11:30:00|37724.5|37717.5|37727|37720|37732|37725|37717|37710|32
1747308900000|2025-05-15 11:35:00|37724.5|37717.5|37712|37705|37734.5|37727.5|37709.5|37702.5|74
1747309200000|2025-05-15 11:40:00|37714.5|37707.5|37707|37700|37714.5|37707.5|37704.5|37697.5|78
1747309500000|2025-05-15 11:45:00|37704.5|37697.5|37704.5|37697.5|37707|37700|37692|37685|94
1747309800000|2025-05-15 11:50:00|37707|37700|37684.5|37677.5|37709.5|37702.5|37684.5|37677.5|7
1747310100000|2025-05-15 11:55:00|37682|37675|37687|37680|37694.5|37687.5|37682|37675|16
1747310400000|2025-05-15 12:00:00|37682|37675|37682|37675|37699.5|37692.5|37679.5|37672.5|12
1747310700000|2025-05-15 12:05:00|37679.5|37672.5|37664.5|37657.5|37682|37675|37662|37655|5
1747311000000|2025-05-15 12:10:00|37662|37655|37659.5|37652.5|37667|37660|37652|37645|11
1747311300000|2025-05-15 12:15:00|37657|37650|37652|37645|37662|37655|37642|37635|24
1747311600000|2025-05-15 12:20:00|37654.5|37647.5|37659.5|37652.5|37664.5|37657.5|37652|37645|6
1747311900000|2025-05-15 12:25:00|37662|37655|37669.5|37662.5|37672|37665|37659.5|37652.5|19
1747312200000|2025-05-15 12:30:00|37667|37660|37717|37710|37719.5|37712.5|37614.5|37607.5|234
1747312500000|2025-05-15 12:35:00|37719.5|37712.5|37702|37695|37719.5|37712.5|37692|37685|27
1747312800000|2025-05-15 12:40:00|37697|37690|37734.5|37727.5|37747|37740|37692|37685|46
1747313100000|2025-05-15 12:45:00|37732|37725|37712|37705|37737|37730|37689.5|37682.5|51
1747313400000|2025-05-15 12:50:00|37709.5|37702.5|37699.5|37692.5|37717|37710|37682|37675|40
1747313700000|2025-05-15 12:55:00|37702|37695|37687|37680|37712|37705|37677|37670|42
1747314000000|2025-05-15 13:00:00|37689.5|37682.5|37682|37675|37689.5|37682.5|37667|37660|27
1747314300000|2025-05-15 13:05:00|37684.5|37677.5|37692|37685|37697|37690|37662|37655|66
1747314600000|2025-05-15 13:10:00|37694.5|37687.5|37677|37670|37704.5|37697.5|37677|37670|28
1747314900000|2025-05-15 13:15:00|37679.5|37672.5|37679.5|37672.5|37694.5|37687.5|37667|37660|11
1747315200000|2025-05-15 13:20:00|37677|37670|37677|37670|37684.5|37677.5|37667|37660|31
1747315500000|2025-05-15 13:25:00|37674.5|37667.5|37712|37705|37722|37715|37672|37665|21
1747315800000|2025-05-15 13:30:00|37717|37710|37697|37690|37742|37735|37689.5|37682.5|141
1747316100000|2025-05-15 13:35:00|37699.5|37692.5|37662|37655|37712|37705|37662|37655|71
1747316400000|2025-05-15 13:40:00|37664.5|37657.5|37712|37705|37722|37715|37652|37645|116
1747316700000|2025-05-15 13:45:00|37714.5|37707.5|37657|37650|37719.5|37712.5|37629.5|37622.5|174
1747317000000|2025-05-15 13:50:00|37654.5|37647.5|37684.5|37677.5|37702|37695|37634.5|37627.5|52
1747317300000|2025-05-15 13:55:00|37682|37675|37689.5|37682.5|37694.5|37687.5|37667|37660|49
1747317600000|2025-05-15 14:00:00|37692|37685|37717|37710|37729.5|37722.5|37682|37675|132
1747317900000|2025-05-15 14:05:00|37714.5|37707.5|37672|37665|37717|37710|37672|37665|34
1747318200000|2025-05-15 14:10:00|37674.5|37667.5|37687|37680|37687|37680|37629.5|37622.5|122
1747318500000|2025-05-15 14:15:00|37684.5|37677.5|37709.5|37702.5|37714.5|37707.5|37657|37650|42
1747318800000|2025-05-15 14:20:00|37712|37705|37727|37720|37737|37730|37704.5|37697.5|108
1747319100000|2025-05-15 14:25:00|37724.5|37717.5|37682|37675|37732|37725|37679.5|37672.5|38
1747319400000|2025-05-15 14:30:00|37684.5|37677.5|37667|37660|37692|37685|37659.5|37652.5|60
1747319700000|2025-05-15 14:35:00|37662|37655|37657|37650|37672|37665|37642|37635|164
1747320000000|2025-05-15 14:40:00|37659.5|37652.5|37679.5|37672.5|37689.5|37682.5|37652|37645|126
1747320300000|2025-05-15 14:45:00|37677|37670|37659.5|37652.5|37692|37685|37659.5|37652.5|31
1747320600000|2025-05-15 14:50:00|37657|37650|37679.5|37672.5|37687|37680|37637|37630|49
1747320900000|2025-05-15 14:55:00|37677|37670|37697|37690|37697|37690|37674.5|37667.5|76
1747321200000|2025-05-15 15:00:00|37692|37685|37717|37710|37719.5|37712.5|37684.5|37677.5|73
1747321500000|2025-05-15 15:05:00|37722|37715|37697|37690|37732|37725|37697|37690|43
1747321800000|2025-05-15 15:10:00|37699.5|37692.5|37719.5|37712.5|37724.5|37717.5|37697|37690|22
1747322100000|2025-05-15 15:15:00|37717|37710|37732|37725|37732|37725|37709.5|37702.5|88
1747322400000|2025-05-15 15:20:00|37729.5|37722.5|37754.5|37747.5|37777|37770|37727|37720|182
1747322700000|2025-05-15 15:25:00|37757|37750|37774.5|37767.5|37782|37775|37747|37740|107
1747323000000|2025-05-15 15:30:00|37777|37770|37764.5|37757.5|37777|37770|37762|37755|109
1747323300000|2025-05-15 15:35:00|37762|37755|37752|37745|37767|37760|37737|37730|182
1747323600000|2025-05-15 15:40:00|37754.5|37747.5|37797|37790|37802|37795|37752|37745|127
1747323900000|2025-05-15 15:45:00|37799.5|37792.5|37797|37790|37807|37800|37782|37775|54
1747324200000|2025-05-15 15:50:00|37794.5|37787.5|37762|37755|37797|37790|37762|37755|58
1747324500000|2025-05-15 15:55:00|37764.5|37757.5|37767|37760|37772|37765|37752|37745|53
1747324800000|2025-05-15 16:00:00|37769.5|37762.5|37757|37750|37772|37765|37744.5|37737.5|33
1747325100000|2025-05-15 16:05:00|37759.5|37752.5|37784.5|37777.5|37787|37780|37759.5|37752.5|72
1747325400000|2025-05-15 16:10:00|37782|37775|37752|37745|37784.5|37777.5|37747|37740|41
1747325700000|2025-05-15 16:15:00|37747|37740|37732|37725|37757|37750|37727|37720|41
1747326000000|2025-05-15 16:20:00|37727|37720|37734.5|37727.5|37742|37735|37724.5|37717.5|41
1747326300000|2025-05-15 16:25:00|37732|37725|37742|37735|37742|37735|37717|37710|20
1747326600000|2025-05-15 16:30:00|37739.5|37732.5|37752|37745|37752|37745|37729.5|37722.5|84
1747326900000|2025-05-15 16:35:00|37749.5|37742.5|37784.5|37777.5|37789.5|37782.5|37747|37740|72
1747327200000|2025-05-15 16:40:00|37787|37780|37777|37770|37787|37780|37769.5|37762.5|49
1747327500000|2025-05-15 16:45:00|37774.5|37767.5|37812|37805|37814.5|37807.5|37774.5|37767.5|43
1747327800000|2025-05-15 16:50:00|37814.5|37807.5|37819.5|37812.5|37822|37815|37802|37795|53
1747328100000|2025-05-15 16:55:00|37817|37810|37822|37815|37824.5|37817.5|37812|37805|50
1747328400000|2025-05-15 17:00:00|37824.5|37817.5|37827|37820|37832|37825|37814.5|37807.5|30
1747328700000|2025-05-15 17:05:00|37824.5|37817.5|37807|37800|37829.5|37822.5|37807|37800|42
1747329000000|2025-05-15 17:10:00|37804.5|37797.5|37807|37800|37812|37805|37799.5|37792.5|27
1747329300000|2025-05-15 17:15:00|37809.5|37802.5|37817|37810|37822|37815|37802|37795|14
1747329600000|2025-05-15 17:20:00|37819.5|37812.5|37837|37830|37837|37830|37812|37805|70
1747329900000|2025-05-15 17:25:00|37834.5|37827.5|37827|37820|37837|37830|37819.5|37812.5|35
1747330200000|2025-05-15 17:30:00|37824.5|37817.5|37792|37785|37824.5|37817.5|37792|37785|31
1747330500000|2025-05-15 17:35:00|37789.5|37782.5|37797|37790|37809.5|37802.5|37782|37775|81
1747330800000|2025-05-15 17:40:00|37794.5|37787.5|37817|37810|37827|37820|37792|37785|41
1747331100000|2025-05-15 17:45:00|37814.5|37807.5|37792|37785|37817|37810|37792|37785|37
1747331400000|2025-05-15 17:50:00|37789.5|37782.5|37789.5|37782.5|37802|37795|37787|37780|24
1747331700000|2025-05-15 17:55:00|37792|37785|37772|37765|37792|37785|37764.5|37757.5|65
1747332000000|2025-05-15 18:00:00|37769.5|37762.5|37744.5|37737.5|37772|37765|37742|37735|47
1747332300000|2025-05-15 18:05:00|37747|37740|37747|37740|37764.5|37757.5|37732|37725|107
1747332600000|2025-05-15 18:10:00|37744.5|37737.5|37732|37725|37752|37745|37729.5|37722.5|56
1747332900000|2025-05-15 18:15:00|37729.5|37722.5|37707|37700|37744.5|37737.5|37707|37700|91
1747333200000|2025-05-15 18:20:00|37709.5|37702.5|37714.5|37707.5|37717|37710|37697|37690|48
1747333500000|2025-05-15 18:25:00|37712|37705|37724.5|37717.5|37727|37720|37709.5|37702.5|42
1747333800000|2025-05-15 18:30:00|37727|37720|37739.5|37732.5|37752|37745|37719.5|37712.5|87
1747334100000|2025-05-15 18:35:00|37737|37730|37737|37730|37747|37740|37724.5|37717.5|65
1747334400000|2025-05-15 18:40:00|37739.5|37732.5|37727|37720|37744.5|37737.5|37724.5|37717.5|35
1747334700000|2025-05-15 18:45:00|37729.5|37722.5|37727|37720|37732|37725|37707|37700|38
1747335000000|2025-05-15 18:50:00|37729.5|37722.5|37727|37720|37732|37725|37712|37705|27
1747335300000|2025-05-15 18:55:00|37722|37715|37722|37715|37742|37735|37719.5|37712.5|113
1747335600000|2025-05-15 19:00:00|37724.5|37717.5|37722|37715|37737|37730|37714.5|37707.5|58
1747335900000|2025-05-15 19:05:00|37717|37710|37697|37690|37732|37725|37697|37690|60
1747336200000|2025-05-15 19:10:00|37694.5|37687.5|37712|37705|37727|37720|37692|37685|36
1747336500000|2025-05-15 19:15:00|37709.5|37702.5|37712|37705|37739.5|37732.5|37702|37695|82
1747336800000|2025-05-15 19:20:00|37714.5|37707.5|37689.5|37682.5|37714.5|37707.5|37682|37675|94
1747337100000|2025-05-15 19:25:00|37687|37680|37662|37655|37692|37685|37644.5|37637.5|102
1747337400000|2025-05-15 19:30:00|37664.5|37657.5|37689.5|37682.5|37697|37690|37664.5|37657.5|55
1747337700000|2025-05-15 19:35:00|37687|37680|37684.5|37677.5|37697|37690|37679.5|37672.5|26
1747338000000|2025-05-15 19:40:00|37682|37675|37717|37710|37729.5|37722.5|37682|37675|210
1747338300000|2025-05-15 19:45:00|37719.5|37712.5|37727|37720|37747|37740|37707|37700|38
1747338600000|2025-05-15 19:50:00|37729.5|37722.5|37732|37725|37767|37760|37719.5|37712.5|226
1747338900000|2025-05-15 19:55:00|37734.5|37727.5|37767|37760|37767|37760|37722|37715|251
1747339200000|2025-05-15 20:00:00|37757|37750|37799.5|37792.5|37804.5|37797.5|37752|37745|178
1747339500000|2025-05-15 20:05:00|37797|37790|37779.5|37772.5|37797|37790|37779.5|37772.5|32
1747339800000|2025-05-15 20:10:00|37782|37775|37774.5|37767.5|37782|37775|37772|37765|23
1747340100000|2025-05-15 20:15:00|37777|37770|37762|37755|37782|37775|37762|37755|26
1747340400000|2025-05-15 20:20:00|37767|37760|37764.5|37757.5|37772|37765|37757|37750|70
1747340700000|2025-05-15 20:25:00|37767|37760|37757|37750|37767|37760|37752|37745|59
1747341000000|2025-05-15 20:30:00|37759.5|37752.5|37759.5|37752.5|37767|37760|37757|37750|61
1747341300000|2025-05-15 20:35:00|37762|37755|37772|37765|37772|37765|37759.5|37752.5|59
1747341600000|2025-05-15 20:40:00|37774.5|37767.5|37777|37770|37777|37770|37772|37765|25
1747341900000|2025-05-15 20:45:00|37779.5|37772.5|37777|37770|37787|37780|37772|37765|106
1747342200000|2025-05-15 20:50:00|37772|37765|37774.5|37767.5|37777|37770|37772|37765|13
1747342500000|2025-05-15 20:55:00|37777|37770|37809.5|37802.5|37809.5|37802.5|37767|37760|52
1747342800000|2025-05-15 21:00:00|37807|37800|37789.5|37782.5|37807|37800|37779.5|37772.5|0
1747343400000|2025-05-15 21:10:00|37801|37771|37801|37771|37801|37771|37801|37771|13040
1747343700000|2025-05-15 21:15:00|37800.8|37770.8|37803.7|37773.7|37803.8|37773.8|37800.8|37770.8|0
1747344000000|2025-05-15 21:20:00|37805.3|37775.3|37802.1|37772.1|37805.3|37775.3|37801.3|37771.3|0
1747344300000|2025-05-15 21:25:00|37802.3|37772.3|37803.9|37773.9|37807|37777|37802.3|37772.3|0
1747344600000|2025-05-15 21:30:00|37804.9|37774.9|37805.5|37775.5|37805.7|37775.7|37802.7|37772.7|0
1747344900000|2025-05-15 21:35:00|37805.4|37775.4|37807|37777|37807|37777|37805.1|37775.1|0
1747345200000|2025-05-15 21:40:00|37805.2|37775.2|37807.9|37777.9|37808.5|37778.5|37805.2|37775.2|0
1747345500000|2025-05-15 21:45:00|37808|37778|37807.3|37777.3|37808|37778|37806.5|37776.5|0
1747345800000|2025-05-15 21:50:00|37807.4|37777.4|37802.1|37772.1|37807.4|37777.4|37802.1|37772.1|0
1747346100000|2025-05-15 21:55:00|37803.7|37773.7|37806.9|37776.9|37807|37777|37803.1|37773.1|0
1747346400000|2025-05-15 22:00:00|37805.7|37775.7|37784|37769|37805.7|37775.7|37781.5|37759.1|3
1747346700000|2025-05-15 22:05:00|37786.5|37771.5|37779|37764|37789|37774|37776.5|37761.5|3
1747347000000|2025-05-15 22:10:00|37776.5|37761.5|37774|37759|37776.5|37761.5|37774|37759|0
1747347300000|2025-05-15 22:15:00|37776.5|37761.5|37769|37754|37781.5|37766.5|37769|37754|7
1747347600000|2025-05-15 22:20:00|37771.5|37756.5|37764|37749|37771.5|37756.5|37759|37744|5
1747347900000|2025-05-15 22:25:00|37766.5|37751.5|37774|37759|37776.5|37761.5|37766.5|37751.5|0
1747348200000|2025-05-15 22:30:00|37771.5|37756.5|37766.5|37751.5|37779|37764|37766.5|37751.5|0
1747348500000|2025-05-15 22:35:00|37769|37754|37769|37754|37769|37754|37761.5|37746.5|0
1747348800000|2025-05-15 22:40:00|37766.5|37751.5|37764|37749|37769|37754|37759|37744|0
1747349100000|2025-05-15 22:45:00|37766.5|37751.5|37759|37744|37769|37754|37759|37744|2
1747349400000|2025-05-15 22:50:00|37764|37749|37754|37739|37766.5|37751.5|37754|37739|9
1747349700000|2025-05-15 22:55:00|37759|37744|37744|37729|37764|37749|37741.5|37726.5|72
1747350000000|2025-05-15 23:00:00|37741.5|37726.5|37744|37729|37749|37734|37731.5|37716.5|43
1747350300000|2025-05-15 23:05:00|37746.5|37731.5|37756.5|37741.5|37756.5|37741.5|37744|37729|20
1747350600000|2025-05-15 23:10:00|37754|37739|37741.5|37726.5|37756.5|37741.5|37741.5|37726.5|3
1747350900000|2025-05-15 23:15:00|37744|37729|37749|37734|37751.5|37736.5|37744|37729|2
1747351200000|2025-05-15 23:20:00|37751.5|37736.5|37739|37724|37756.5|37741.5|37736.5|37721.5|23
1747351500000|2025-05-15 23:25:00|37741.5|37726.5|37741.5|37726.5|37741.5|37726.5|37736.5|37721.5|11
1747351800000|2025-05-15 23:30:00|37739|37724|37725|37718|37741.5|37730.5|37720|37713|3978
1747352100000|2025-05-15 23:35:00|37722.5|37715.5|37762.5|37755.5|37767.5|37760.5|37720|37713|69
1747352400000|2025-05-15 23:40:00|37760|37753|37757.5|37750.5|37777.5|37770.5|37755|37748|51
1747352700000|2025-05-15 23:45:00|37760|37753|37772.5|37765.5|37820|37813|37760|37753|217
1747353000000|2025-05-15 23:50:00|37770|37763|37727.5|37720.5|37780|37773|37725|37718|110
1747353300000|2025-05-15 23:55:00|37730|37723|37755|37748|37755|37748|37727.5|37720.5|81
1747353600000|2025-05-16 00:00:00|37765|37758|37687.5|37680.5|37767.5|37760.5|37685|37678|452
1747353900000|2025-05-16 00:05:00|37685|37678|37702.5|37695.5|37730|37723|37667.5|37660.5|274
1747354200000|2025-05-16 00:10:00|37700|37693|37675|37668|37720|37713|37670|37663|175
1747354500000|2025-05-16 00:15:00|37672.5|37665.5|37655|37648|37685|37678|37650|37643|158
1747354800000|2025-05-16 00:20:00|37652.5|37645.5|37622.5|37615.5|37670|37663|37622.5|37615.5|200
1747355100000|2025-05-16 00:25:00|37625|37618|37592.5|37585.5|37635|37628|37582.5|37575.5|134
1747355400000|2025-05-16 00:30:00|37590|37583|37615|37608|37620|37613|37590|37583|113
1747355700000|2025-05-16 00:35:00|37617.5|37610.5|37612.5|37605.5|37622.5|37615.5|37600|37593|92
1747356000000|2025-05-16 00:40:00|37615|37608|37567.5|37560.5|37615|37608|37557.5|37550.5|150
1747356300000|2025-05-16 00:45:00|37565|37558|37517.5|37510.5|37567.5|37560.5|37512.5|37505.5|168
1747356600000|2025-05-16 00:50:00|37515|37508|37537.5|37530.5|37552.5|37545.5|37512.5|37505.5|111
1747356900000|2025-05-16 00:55:00|37535|37528|37527.5|37520.5|37552.5|37545.5|37527.5|37520.5|133
1747357200000|2025-05-16 01:00:00|37522.5|37515.5|37510|37503|37532.5|37525.5|37495|37488|121
1747357500000|2025-05-16 01:05:00|37507.5|37500.5|37510|37503|37512.5|37505.5|37477.5|37470.5|88
1747357800000|2025-05-16 01:10:00|37512.5|37505.5|37537.5|37530.5|37542.5|37535.5|37507.5|37500.5|203
1747358100000|2025-05-16 01:15:00|37540|37533|37562.5|37555.5|37567.5|37560.5|37537.5|37530.5|92
1747358400000|2025-05-16 01:20:00|37565|37558|37582.5|37575.5|37597.5|37590.5|37565|37558|85
1747358700000|2025-05-16 01:25:00|37585|37578|37585|37578|37612.5|37605.5|37582.5|37575.5|74
1747359000000|2025-05-16 01:30:00|37587.5|37580.5|37592.5|37585.5|37597.5|37590.5|37570|37563|64
1747359300000|2025-05-16 01:35:00|37595|37588|37625|37618|37630|37623|37582.5|37575.5|64
1747359600000|2025-05-16 01:40:00|37627.5|37620.5|37602.5|37595.5|37630|37623|37570|37563|127
1747359900000|2025-05-16 01:45:00|37605|37598|37585|37578|37630|37623|37580|37573|70
1747360200000|2025-05-16 01:50:00|37587.5|37580.5|37560|37553|37587.5|37580.5|37560|37553|60
1747360500000|2025-05-16 01:55:00|37557.5|37550.5|37565|37558|37570|37563|37545|37538|71
1747360800000|2025-05-16 02:00:00|37562.5|37555.5|37585|37578|37587.5|37580.5|37550|37543|46
1747361100000|2025-05-16 02:05:00|37587.5|37580.5|37587.5|37580.5|37595|37588|37570|37563|37
1747361400000|2025-05-16 02:10:00|37590|37583|37595|37588|37600|37593|37575|37568|51
1747361700000|2025-05-16 02:15:00|37597.5|37590.5|37610|37603|37622.5|37615.5|37592.5|37585.5|23
1747362000000|2025-05-16 02:20:00|37612.5|37605.5|37650|37643|37650|37643|37612.5|37605.5|30
1747362300000|2025-05-16 02:25:00|37647.5|37640.5|37642.5|37635.5|37665|37658|37642.5|37635.5|136
1747362600000|2025-05-16 02:30:00|37645|37638|37677.5|37670.5|37677.5|37670.5|37640|37633|112
1747362900000|2025-05-16 02:35:00|37682.5|37675.5|37697.5|37690.5|37705|37698|37677.5|37670.5|68
1747363200000|2025-05-16 02:40:00|37700|37693|37692.5|37685.5|37702.5|37695.5|37692.5|37685.5|24
1747363500000|2025-05-16 02:45:00|37687.5|37680.5|37680|37673|37690|37683|37677.5|37670.5|52
1747363800000|2025-05-16 02:50:00|37682.5|37675.5|37687.5|37680.5|37690|37683|37677.5|37670.5|39
1747364100000|2025-05-16 02:55:00|37685|37678|37700|37693|37702.5|37695.5|37682.5|37675.5|28
1747364400000|2025-05-16 03:00:00|37697.5|37690.5|37692.5|37685.5|37707.5|37700.5|37687.5|37680.5|35
1747364700000|2025-05-16 03:05:00|37690|37683|37685|37678|37702.5|37695.5|37682.5|37675.5|21
1747365000000|2025-05-16 03:10:00|37682.5|37675.5|37682.7|37675.7|37690.2|37683.2|37682.5|37675.5|7
1747365300000|2025-05-16 03:15:00|37685.2|37678.2|37672.7|37665.7|37687.7|37680.7|37660.2|37653.2|33
1747365600000|2025-05-16 03:20:00|37670.2|37663.2|37672.7|37665.7|37680.2|37673.2|37665.2|37658.2|22
1747365900000|2025-05-16 03:25:00|37675.2|37668.2|37677.7|37670.7|37682.7|37675.7|37667.7|37660.7|35
1747366200000|2025-05-16 03:30:00|37680.2|37673.2|37670.2|37663.2|37705.2|37698.2|37662.7|37655.7|215
1747366500000|2025-05-16 03:35:00|37667.7|37660.7|37637.7|37630.7|37682.7|37675.7|37637.7|37630.7|65
1747366800000|2025-05-16 03:40:00|37640.2|37633.2|37637.7|37630.7|37652.7|37645.7|37612.7|37605.7|143
1747367100000|2025-05-16 03:45:00|37635.2|37628.2|37662.7|37655.7|37665.2|37658.2|37632.7|37625.7|57
1747367400000|2025-05-16 03:50:00|37665.2|37658.2|37672.7|37665.7|37680.2|37673.2|37657.7|37650.7|45
1747367700000|2025-05-16 03:55:00|37675.2|37668.2|37655.2|37648.2|37680.2|37673.2|37642.7|37635.7|66
1747368000000|2025-05-16 04:00:00|37652.7|37645.7|37702.7|37695.7|37705.2|37698.2|37640.2|37633.2|35
1747368300000|2025-05-16 04:05:00|37700.2|37693.2|37722.7|37715.7|37722.7|37715.7|37687.7|37680.7|41
1747368600000|2025-05-16 04:10:00|37725.2|37718.2|37747.7|37740.7|37752.7|37745.7|37717.7|37710.7|81
1747368900000|2025-05-16 04:15:00|37745.2|37738.2|37752.7|37745.7|37757.7|37750.7|37742.7|37735.7|67
1747369200000|2025-05-16 04:20:00|37747.7|37740.7|37745.2|37738.2|37757.7|37750.7|37737.7|37730.7|45
1747369500000|2025-05-16 04:25:00|37742.7|37735.7|37757.7|37750.7|37762.7|37755.7|37742.7|37735.7|45
1747369800000|2025-05-16 04:30:00|37752.7|37745.7|37752.7|37745.7|37762.7|37755.7|37742.7|37735.7|48
1747370100000|2025-05-16 04:35:00|37755.2|37748.2|37747.7|37740.7|37762.7|37755.7|37742.7|37735.7|43
1747370400000|2025-05-16 04:40:00|37745.2|37738.2|37760.2|37753.2|37762.7|37755.7|37745.2|37738.2|36
1747370700000|2025-05-16 04:45:00|37762.7|37755.7|37772.7|37765.7|37775.2|37768.2|37755.2|37748.2|64
1747371000000|2025-05-16 04:50:00|37775.2|37768.2|37767.7|37760.7|37787.7|37780.7|37762.7|37755.7|64
1747371300000|2025-05-16 04:55:00|37765.2|37758.2|37767.7|37760.7|37772.7|37765.7|37762.7|37755.7|59
1747371600000|2025-05-16 05:00:00|37772.7|37765.7|37732.7|37725.7|37775.2|37768.2|37732.7|37725.7|119
1747371900000|2025-05-16 05:05:00|37735.2|37728.2|37717.7|37710.7|37737.7|37730.7|37712.7|37705.7|74
1747372200000|2025-05-16 05:10:00|37722.7|37715.7|37727.7|37720.7|37737.7|37730.7|37717.7|37710.7|60
1747372500000|2025-05-16 05:15:00|37725.2|37718.2|37747.7|37740.7|37747.7|37740.7|37717.7|37710.7|47
1747372800000|2025-05-16 05:20:00|37750.2|37743.2|37737.7|37730.7|37755.2|37748.2|37732.7|37725.7|67
1747373100000|2025-05-16 05:25:00|37732.7|37725.7|37722.7|37715.7|37750.2|37743.2|37722.7|37715.7|57
1747373400000|2025-05-16 05:30:00|37717.7|37710.7|37737.7|37730.7|37740.2|37733.2|37707.7|37700.7|70
1747373700000|2025-05-16 05:35:00|37740.2|37733.2|37717.7|37710.7|37740.2|37733.2|37715.2|37708.2|43
1747374000000|2025-05-16 05:40:00|37715.2|37708.2|37732.7|37725.7|37737.7|37730.7|37715.2|37708.2|26
1747374300000|2025-05-16 05:45:00|37735.2|37728.2|37742.7|37735.7|37747.7|37740.7|37722.7|37715.7|55
1747374600000|2025-05-16 05:50:00|37740.2|37733.2|37742.7|37735.7|37745.2|37738.2|37732.7|37725.7|73
1747374900000|2025-05-16 05:55:00|37745.2|37738.2|37737.7|37730.7|37747.7|37740.7|37732.7|37725.7|46
1747375200000|2025-05-16 06:00:00|37740.2|37733.2|37762.7|37755.7|37762.7|37755.7|37732.7|37725.7|105
1747375500000|2025-05-16 06:05:00|37765.2|37758.2|37762.7|37755.7|37772.7|37765.7|37755.2|37748.2|132
1747375800000|2025-05-16 06:10:00|37757.7|37750.7|37772.7|37765.7|37772.7|37765.7|37757.7|37750.7|111
1747376100000|2025-05-16 06:15:00|37775.2|37768.2|37777.7|37770.7|37792.7|37785.7|37770.2|37763.2|148
1747376400000|2025-05-16 06:20:00|37775.2|37768.2|37742.7|37735.7|37777.7|37770.7|37742.7|37735.7|137
1747376700000|2025-05-16 06:25:00|37745.2|37738.2|37745.2|37738.2|37757.7|37750.7|37732.7|37725.7|278
1747377000000|2025-05-16 06:30:00|37747.7|37740.7|37747.7|37740.7|37762.7|37755.7|37742.7|37735.7|409
1747377300000|2025-05-16 06:35:00|37750.2|37743.2|37747.7|37740.7|37750.2|37743.2|37732.7|37725.7|94
1747377600000|2025-05-16 06:40:00|37745.2|37738.2|37762.7|37755.7|37765.2|37758.2|37737.7|37730.7|222
1747377900000|2025-05-16 06:45:00|37760.2|37753.2|37752.7|37745.7|37765.2|37758.2|37752.7|37745.7|122
1747378200000|2025-05-16 06:50:00|37747.7|37740.7|37742.7|37735.7|37752.7|37745.7|37737.7|37730.7|90
1747378500000|2025-05-16 06:55:00|37737.7|37730.7|37747.7|37740.7|37750.2|37743.2|37737.7|37730.7|71
1747378800000|2025-05-16 07:00:00|37745.2|37738.2|37755.2|37748.2|37757.7|37750.7|37722.7|37715.7|183
1747379100000|2025-05-16 07:05:00|37752.7|37745.7|37727.7|37720.7|37760.2|37753.2|37727.7|37720.7|45
1747379400000|2025-05-16 07:10:00|37725.2|37718.2|37755.2|37748.2|37765.2|37758.2|37717.7|37710.7|101
1747379700000|2025-05-16 07:15:00|37757.7|37750.7|37772.7|37765.7|37777.7|37770.7|37755.2|37748.2|34
1747380000000|2025-05-16 07:20:00|37770.2|37763.2|37772.7|37765.7|37797.7|37790.7|37767.7|37760.7|52
1747380300000|2025-05-16 07:25:00|37770.2|37763.2|37785.2|37778.2|37787.7|37780.7|37767.7|37760.7|43
1747380600000|2025-05-16 07:30:00|37787.7|37780.7|37792.7|37785.7|37812.7|37805.7|37782.7|37775.7|114
1747380900000|2025-05-16 07:35:00|37787.7|37780.7|37795.2|37788.2|37805.2|37798.2|37782.7|37775.7|98
1747381200000|2025-05-16 07:40:00|37797.7|37790.7|37787.7|37780.7|37800.2|37793.2|37782.7|37775.7|20
1747381500000|2025-05-16 07:45:00|37785.2|37778.2|37787.7|37780.7|37795.2|37788.2|37772.7|37765.7|30
1747381800000|2025-05-16 07:50:00|37790.2|37783.2|37802.7|37795.7|37810.2|37803.2|37787.7|37780.7|25
1747382100000|2025-05-16 07:55:00|37805.2|37798.2|37817.7|37810.7|37817.7|37810.7|37797.7|37790.7|89
1747382400000|2025-05-16 08:00:00|37822.7|37815.7|37832.7|37825.7|37847.7|37840.7|37817.7|37810.7|123
1747382700000|2025-05-16 08:05:00|37830.2|37823.2|37845.2|37838.2|37862.7|37855.7|37827.7|37820.7|50
1747383000000|2025-05-16 08:10:00|37842.7|37835.7|37832.7|37825.7|37852.7|37845.7|37822.7|37815.7|56
1747383300000|2025-05-16 08:15:00|37835.2|37828.2|37830.2|37823.2|37837.7|37830.7|37812.7|37805.7|46
1747383600000|2025-05-16 08:20:00|37832.7|37825.7|37837.7|37830.7|37850.2|37843.2|37827.7|37820.7|24
1747383900000|2025-05-16 08:25:00|37840.2|37833.2|37855.2|37848.2|37860.2|37853.2|37840.2|37833.2|53
1747384200000|2025-05-16 08:30:00|37857.7|37850.7|37857.7|37850.7|37860.2|37853.2|37845.2|37838.2|44
1747384500000|2025-05-16 08:35:00|37855.2|37848.2|37845.2|37838.2|37877.7|37870.7|37842.7|37835.7|82
1747384800000|2025-05-16 08:40:00|37847.7|37840.7|37847.7|37840.7|37852.7|37845.7|37827.7|37820.7|77
1747385100000|2025-05-16 08:45:00|37850.2|37843.2|37845.2|37838.2|37855.2|37848.2|37842.7|37835.7|23
1747385400000|2025-05-16 08:50:00|37847.7|37840.7|37865.2|37858.2|37867.7|37860.7|37837.7|37830.7|24
1747385700000|2025-05-16 08:55:00|37862.7|37855.7|37847.7|37840.7|37865.2|37858.2|37845.2|37838.2|31
1747386000000|2025-05-16 09:00:00|37850.2|37843.2|37827.7|37820.7|37855.2|37848.2|37822.7|37815.7|40
1747386300000|2025-05-16 09:05:00|37825.2|37818.2|37837.7|37830.7|37840.2|37833.2|37820.2|37813.2|17
1747386600000|2025-05-16 09:10:00|37840.2|37833.2|37852.7|37845.7|37857.7|37850.7|37837.7|37830.7|5
1747386900000|2025-05-16 09:15:00|37850.2|37843.2|37842.7|37835.7|37850.2|37843.2|37837.7|37830.7|15
1747387200000|2025-05-16 09:20:00|37837.7|37830.7|37847.7|37840.7|37867.7|37860.7|37832.7|37825.7|72
1747387500000|2025-05-16 09:25:00|37845.2|37838.2|37842.7|37835.7|37850.2|37843.2|37840.2|37833.2|27
1747387800000|2025-05-16 09:30:00|37845.2|37838.2|37837.7|37830.7|37847.7|37840.7|37827.7|37820.7|26
1747388100000|2025-05-16 09:35:00|37840.2|37833.2|37835.2|37828.2|37840.2|37833.2|37827.7|37820.7|23
1747388400000|2025-05-16 09:40:00|37837.7|37830.7|37837.7|37830.7|37842.7|37835.7|37827.7|37820.7|38
1747388700000|2025-05-16 09:45:00|37840.2|37833.2|37852.7|37845.7|37857.7|37850.7|37830.2|37823.2|28
1747389000000|2025-05-16 09:50:00|37850.2|37843.2|37857.7|37850.7|37867.7|37860.7|37842.7|37835.7|19
1747389300000|2025-05-16 09:55:00|37855.2|37848.2|37850.2|37843.2|37867.7|37860.7|37847.7|37840.7|43
1747389600000|2025-05-16 10:00:00|37847.7|37840.7|37830.2|37823.2|37852.7|37845.7|37827.7|37820.7|30
1747389900000|2025-05-16 10:05:00|37832.7|37825.7|37840.2|37833.2|37842.7|37835.7|37830.2|37823.2|24
1747390200000|2025-05-16 10:10:00|37842.7|37835.7|37852.7|37845.7|37855.2|37848.2|37842.7|37835.7|25
1747390500000|2025-05-16 10:15:00|37855.2|37848.2|37867.7|37860.7|37867.7|37860.7|37847.7|37840.7|73
1747390800000|2025-05-16 10:20:00|37865.2|37858.2|37887.7|37880.7|37887.7|37880.7|37865.2|37858.2|87
1747391100000|2025-05-16 10:25:00|37890.2|37883.2|37897.7|37890.7|37897.7|37890.7|37882.7|37875.7|75
1747391400000|2025-05-16 10:30:00|37902.7|37895.7|37902.7|37895.7|37922.7|37915.7|37897.7|37890.7|97
1747391700000|2025-05-16 10:35:00|37900.2|37893.2|37912.7|37905.7|37915.2|37908.2|37897.7|37890.7|55
1747392000000|2025-05-16 10:40:00|37915.2|37908.2|37907.7|37900.7|37915.2|37908.2|37905.2|37898.2|14
1747392300000|2025-05-16 10:45:00|37910.2|37903.2|37900.2|37893.2|37912.7|37905.7|37897.7|37890.7|6
1747392600000|2025-05-16 10:50:00|37897.7|37890.7|37895.2|37888.2|37902.7|37895.7|37892.7|37885.7|10
1747392900000|2025-05-16 10:55:00|37897.7|37890.7|37897.7|37890.7|37897.7|37890.7|37887.7|37880.7|9
1747393200000|2025-05-16 11:00:00|37902.7|37895.7|37917.7|37910.7|37922.7|37915.7|37890.2|37883.2|48
1747393500000|2025-05-16 11:05:00|37915.2|37908.2|37882.7|37875.7|37915.2|37908.2|37882.7|37875.7|23
1747393800000|2025-05-16 11:10:00|37885.2|37878.2|37890.2|37883.2|37897.7|37890.7|37885.2|37878.2|57
1747394100000|2025-05-16 11:15:00|37892.7|37885.7|37897.7|37890.7|37900.2|37893.2|37887.7|37880.7|3
1747394400000|2025-05-16 11:20:00|37900.2|37893.2|37895.2|37888.2|37907.7|37900.7|37887.7|37880.7|12
1747394700000|2025-05-16 11:25:00|37897.7|37890.7|37905.2|37898.2|37915.2|37908.2|37895.2|37888.2|23
1747395000000|2025-05-16 11:30:00|37907.7|37900.7|37895.2|37888.2|37912.7|37905.7|37895.2|37888.2|126
1747395300000|2025-05-16 11:35:00|37892.7|37885.7|37897.7|37890.7|37902.7|37895.7|37890.2|37883.2|14
1747395600000|2025-05-16 11:40:00|37895.2|37888.2|37887.7|37880.7|37897.7|37890.7|37882.7|37875.7|48
1747395900000|2025-05-16 11:45:00|37882.7|37875.7|37902.7|37895.7|37902.7|37895.7|37880.2|37873.2|13
1747396200000|2025-05-16 11:50:00|37900.2|37893.2|37912.7|37905.7|37912.7|37905.7|37900.2|37893.2|10
1747396500000|2025-05-16 11:55:00|37915.2|37908.2|37915.2|37908.2|37920.2|37913.2|37907.7|37900.7|25
1747396800000|2025-05-16 12:00:00|37917.7|37910.7|37902.7|37895.7|37922.7|37915.7|37897.7|37890.7|54
1747397100000|2025-05-16 12:05:00|37900.2|37893.2|37890.2|37883.2|37907.7|37900.7|37887.7|37880.7|114
1747397400000|2025-05-16 12:10:00|37887.7|37880.7|37897.7|37890.7|37900.2|37893.2|37887.7|37880.7|42
1747397700000|2025-05-16 12:15:00|37895.2|37888.2|37892.7|37885.7|37902.7|37895.7|37887.7|37880.7|28
1747398000000|2025-05-16 12:20:00|37890.2|37883.2|37887.7|37880.7|37892.7|37885.7|37877.7|37870.7|30
1747398300000|2025-05-16 12:25:00|37885.2|37878.2|37885.2|37878.2|37887.7|37880.7|37870.2|37863.2|20
1747398600000|2025-05-16 12:30:00|37882.7|37875.7|37847.7|37840.7|37890.2|37883.2|37847.7|37840.7|89
1747398900000|2025-05-16 12:35:00|37845.2|37838.2|37830.2|37823.2|37847.7|37840.7|37822.7|37815.7|25
1747399200000|2025-05-16 12:40:00|37827.7|37820.7|37825.2|37818.2|37847.7|37840.7|37822.7|37815.7|7
1747399500000|2025-05-16 12:45:00|37827.7|37820.7|37812.7|37805.7|37830.2|37823.2|37807.7|37800.7|30
1747399800000|2025-05-16 12:50:00|37815.2|37808.2|37800.2|37793.2|37817.7|37810.7|37795.2|37788.2|13
1747400100000|2025-05-16 12:55:00|37797.7|37790.7|37795.2|37788.2|37802.7|37795.7|37787.7|37780.7|45
1747400400000|2025-05-16 13:00:00|37792.7|37785.7|37807.7|37800.7|37810.2|37803.2|37775.2|37768.2|89
1747400700000|2025-05-16 13:05:00|37810.2|37803.2|37812.7|37805.7|37817.7|37810.7|37800.2|37793.2|45
1747401000000|2025-05-16 13:10:00|37810.2|37803.2|37807.7|37800.7|37820.2|37813.2|37802.7|37795.7|30
1747401300000|2025-05-16 13:15:00|37810.2|37803.2|37815.2|37808.2|37825.2|37818.2|37797.7|37790.7|13
1747401600000|2025-05-16 13:20:00|37812.7|37805.7|37810.2|37803.2|37820.2|37813.2|37800.2|37793.2|13
1747401900000|2025-05-16 13:25:00|37807.7|37800.7|37795.2|37788.2|37830.2|37823.2|37785.2|37778.2|98
1747402200000|2025-05-16 13:30:00|37797.7|37790.7|37770.2|37763.2|37800.2|37793.2|37762.7|37755.7|218
1747402500000|2025-05-16 13:35:00|37767.7|37760.7|37785.2|37778.2|37792.7|37785.7|37752.7|37745.7|51
1747402800000|2025-05-16 13:40:00|37787.7|37780.7|37782.7|37775.7|37792.7|37785.7|37755.2|37748.2|39
1747403100000|2025-05-16 13:45:00|37785.2|37778.2|37802.7|37795.7|37805.2|37798.2|37777.7|37770.7|47
1747403400000|2025-05-16 13:50:00|37805.2|37798.2|37802.7|37795.7|37820.2|37813.2|37790.2|37783.2|104
1747403700000|2025-05-16 13:55:00|37805.2|37798.2|37812.7|37805.7|37830.2|37823.2|37797.7|37790.7|52
1747404000000|2025-05-16 14:00:00|37810.2|37803.2|37852.7|37845.7|37860.2|37853.2|37745.2|37738.2|629
1747404300000|2025-05-16 14:05:00|37855.2|37848.2|37827.7|37820.7|37857.7|37850.7|37797.7|37790.7|79
1747404600000|2025-05-16 14:10:00|37825.2|37818.2|37860.2|37853.2|37860.2|37853.2|37822.7|37815.7|38
1747404900000|2025-05-16 14:15:00|37862.7|37855.7|37887.7|37880.7|37897.7|37890.7|37852.7|37845.7|97
1747405200000|2025-05-16 14:20:00|37882.7|37875.7|37887.7|37880.7|37897.7|37890.7|37865.2|37858.2|43
1747405500000|2025-05-16 14:25:00|37890.2|37883.2|37857.7|37850.7|37902.7|37895.7|37857.7|37850.7|79
1747405800000|2025-05-16 14:30:00|37860.2|37853.2|37867.7|37860.7|37875.2|37868.2|37847.7|37840.7|78
1747406100000|2025-05-16 14:35:00|37865.2|37858.2|37852.7|37845.7|37872.7|37865.7|37842.7|37835.7|78
1747406400000|2025-05-16 14:40:00|37850.2|37843.2|37795.2|37788.2|37852.7|37845.7|37787.7|37780.7|163
1747406700000|2025-05-16 14:45:00|37792.7|37785.7|37825.2|37818.2|37827.7|37820.7|37790.2|37783.2|51
1747407000000|2025-05-16 14:50:00|37827.7|37820.7|37852.7|37845.7|37855.2|37848.2|37822.7|37815.7|65
1747407300000|2025-05-16 14:55:00|37857.7|37850.7|37852.7|37845.7|37867.7|37860.7|37840.2|37833.2|48
1747407600000|2025-05-16 15:00:00|37855.2|37848.2|37857.7|37850.7|37877.7|37870.7|37852.7|37845.7|49
1747407900000|2025-05-16 15:05:00|37855.2|37848.2|37855.2|37848.2|37882.7|37875.7|37852.7|37845.7|91
1747408200000|2025-05-16 15:10:00|37852.7|37845.7|37862.7|37855.7|37872.7|37865.7|37850.2|37843.2|56
1747408500000|2025-05-16 15:15:00|37867.7|37860.7|37865.2|37858.2|37877.7|37870.7|37847.7|37840.7|24
1747408800000|2025-05-16 15:20:00|37862.7|37855.7|37850.2|37843.2|37867.7|37860.7|37842.7|37835.7|20
1747409100000|2025-05-16 15:25:00|37847.7|37840.7|37867.7|37860.7|37872.7|37865.7|37847.7|37840.7|29
1747409400000|2025-05-16 15:30:00|37865.2|37858.2|37882.7|37875.7|37890.2|37883.2|37865.2|37858.2|87
1747409700000|2025-05-16 15:35:00|37887.7|37880.7|37877.7|37870.7|37892.7|37885.7|37872.7|37865.7|50
1747410000000|2025-05-16 15:40:00|37880.2|37873.2|37892.7|37885.7|37897.7|37890.7|37875.2|37868.2|44
1747410300000|2025-05-16 15:45:00|37895.2|37888.2|37887.7|37880.7|37900.2|37893.2|37877.7|37870.7|35
1747410600000|2025-05-16 15:50:00|37890.2|37883.2|37897.7|37890.7|37902.7|37895.7|37877.7|37870.7|29
1747410900000|2025-05-16 15:55:00|37895.2|37888.2|37895.2|37888.2|37897.7|37890.7|37885.2|37878.2|62
1747411200000|2025-05-16 16:00:00|37892.7|37885.7|37902.7|37895.7|37917.7|37910.7|37887.7|37880.7|86
1747411500000|2025-05-16 16:05:00|37905.2|37898.2|37902.7|37895.7|37917.7|37910.7|37902.7|37895.7|61
1747411800000|2025-05-16 16:10:00|37897.7|37890.7|37907.7|37900.7|37910.2|37903.2|37892.7|37885.7|82
1747412100000|2025-05-16 16:15:00|37910.2|37903.2|37917.7|37910.7|37930.2|37923.2|37910.2|37903.2|61
1747412400000|2025-05-16 16:20:00|37920.2|37913.2|37922.7|37915.7|37927.7|37920.7|37912.7|37905.7|23
1747412700000|2025-05-16 16:25:00|37920.2|37913.2|37912.7|37905.7|37927.7|37920.7|37907.7|37900.7|74
1747413000000|2025-05-16 16:30:00|37915.2|37908.2|37902.7|37895.7|37922.7|37915.7|37902.7|37895.7|25
1747413300000|2025-05-16 16:35:00|37905.2|37898.2|37917.7|37910.7|37917.7|37910.7|37902.7|37895.7|18
1747413600000|2025-05-16 16:40:00|37920.2|37913.2|37897.7|37890.7|37922.7|37915.7|37892.7|37885.7|33
1747413900000|2025-05-16 16:45:00|37900.2|37893.2|37882.7|37875.7|37902.7|37895.7|37882.7|37875.7|30
1747414200000|2025-05-16 16:50:00|37885.2|37878.2|37902.7|37895.7|37917.7|37910.7|37882.7|37875.7|29
1747414500000|2025-05-16 16:55:00|37905.2|37898.2|37902.7|37895.7|37912.7|37905.7|37902.7|37895.7|42
1747414800000|2025-05-16 17:00:00|37900.2|37893.2|37917.7|37910.7|37917.7|37910.7|37890.2|37883.2|67
1747415100000|2025-05-16 17:05:00|37915.2|37908.2|37925.2|37918.2|37927.7|37920.7|37910.2|37903.2|66
1747415400000|2025-05-16 17:10:00|37927.7|37920.7|37932.7|37925.7|37940.2|37933.2|37920.2|37913.2|171
1747415700000|2025-05-16 17:15:00|37930.2|37923.2|37955.2|37948.2|37967.7|37960.7|37927.7|37920.7|204
1747416000000|2025-05-16 17:20:00|37957.7|37950.7|37970.2|37963.2|37977.7|37970.7|37947.7|37940.7|75
1747416300000|2025-05-16 17:25:00|37967.7|37960.7|37967.7|37960.7|37972.7|37965.7|37965.2|37958.2|56
1747416600000|2025-05-16 17:30:00|37972.7|37965.7|37970.2|37963.2|37977.7|37970.7|37962.7|37955.7|22
1747416900000|2025-05-16 17:35:00|37972.7|37965.7|37947.7|37940.7|37977.7|37970.7|37947.7|37940.7|18
1747417200000|2025-05-16 17:40:00|37945.2|37938.2|37952.7|37945.7|37957.7|37950.7|37940.2|37933.2|21
1747417500000|2025-05-16 17:45:00|37947.7|37940.7|37947.7|37940.7|37952.7|37945.7|37942.7|37935.7|27
1747417800000|2025-05-16 17:50:00|37945.2|37938.2|37922.7|37915.7|37947.7|37940.7|37917.7|37910.7|65
1747418100000|2025-05-16 17:55:00|37920.2|37913.2|37917.7|37910.7|37922.7|37915.7|37907.7|37900.7|105
1747418400000|2025-05-16 18:00:00|37920.2|37913.2|37927.7|37920.7|37927.7|37920.7|37910.2|37903.2|34
1747418700000|2025-05-16 18:05:00|37930.2|37923.2|37917.7|37910.7|37932.7|37925.7|37912.7|37905.7|32
1747419000000|2025-05-16 18:10:00|37915.2|37908.2|37932.7|37925.7|37937.7|37930.7|37912.7|37905.7|23
1747419300000|2025-05-16 18:15:00|37935.2|37928.2|37935.2|37928.2|37937.7|37930.7|37927.7|37920.7|15
1747419600000|2025-05-16 18:20:00|37932.7|37925.7|37932.7|37925.7|37937.7|37930.7|37927.7|37920.7|8
1747419900000|2025-05-16 18:25:00|37930.2|37923.2|37922.7|37915.7|37932.7|37925.7|37920.2|37913.2|18
1747420200000|2025-05-16 18:30:00|37917.7|37910.7|37927.7|37920.7|37927.7|37920.7|37912.7|37905.7|46
1747420500000|2025-05-16 18:35:00|37925.2|37918.2|37930.2|37923.2|37932.7|37925.7|37915.2|37908.2|18
1747420800000|2025-05-16 18:40:00|37932.7|37925.7|37927.7|37920.7|37937.7|37930.7|37917.7|37910.7|48
1747421100000|2025-05-16 18:45:00|37932.7|37925.7|37927.7|37920.7|37935.2|37928.2|37927.7|37920.7|53
1747421400000|2025-05-16 18:50:00|37925.2|37918.2|37937.7|37930.7|37942.7|37935.7|37922.7|37915.7|47
1747421700000|2025-05-16 18:55:00|37940.2|37933.2|37932.7|37925.7|37947.7|37940.7|37927.7|37920.7|69
1747422000000|2025-05-16 19:00:00|37935.2|37928.2|37937.7|37930.7|37942.7|37935.7|37925.2|37918.2|53
1747422300000|2025-05-16 19:05:00|37940.2|37933.2|37947.7|37940.7|37952.7|37945.7|37937.7|37930.7|63
1747422600000|2025-05-16 19:10:00|37945.2|37938.2|37947.7|37940.7|37947.7|37940.7|37942.7|37935.7|37
1747422900000|2025-05-16 19:15:00|37950.2|37943.2|37947.7|37940.7|37957.7|37950.7|37940.2|37933.2|81
1747423200000|2025-05-16 19:20:00|37950.2|37943.2|37952.7|37945.7|37957.7|37950.7|37945.2|37938.2|79
1747423500000|2025-05-16 19:25:00|37950.2|37943.2|37947.7|37940.7|37952.7|37945.7|37942.7|37935.7|116
1747423800000|2025-05-16 19:30:00|37945.2|37938.2|37942.7|37935.7|37947.7|37940.7|37937.7|37930.7|47
1747424100000|2025-05-16 19:35:00|37947.7|37940.7|37942.7|37935.7|37950.2|37943.2|37937.7|37930.7|34
1747424400000|2025-05-16 19:40:00|37937.7|37930.7|37952.7|37945.7|37957.7|37950.7|37937.7|37930.7|48
1747424700000|2025-05-16 19:45:00|37950.2|37943.2|37977.7|37970.7|37977.7|37970.7|37945.2|37938.2|22
1747425000000|2025-05-16 19:50:00|37982.7|37975.7|37967.7|37960.7|37982.7|37975.7|37967.7|37960.7|97
1747425300000|2025-05-16 19:55:00|37972.7|37965.7|37980.2|37973.2|37987.7|37980.7|37952.7|37945.7|264
1747425600000|2025-05-16 20:00:00|37982.7|37975.7|37970.2|37963.2|37982.7|37975.7|37962.7|37955.7|150
1747425900000|2025-05-16 20:05:00|37967.7|37960.7|37955.2|37948.2|37967.7|37960.7|37955.2|37948.2|36
1747426200000|2025-05-16 20:10:00|37957.7|37950.7|37952.7|37945.7|37957.7|37950.7|37945.2|37938.2|82
1747426500000|2025-05-16 20:15:00|37950.2|37943.2|37950.2|37943.2|37952.7|37945.7|37942.7|37935.7|60
1747426800000|2025-05-16 20:20:00|37952.7|37945.7|37945.2|37938.2|37952.7|37945.7|37945.2|37938.2|32
1747427100000|2025-05-16 20:25:00|37942.7|37935.7|37945.2|37938.2|37947.7|37940.7|37942.7|37935.7|39
1747427400000|2025-05-16 20:30:00|37942.7|37935.7|37942.7|37935.7|37947.7|37940.7|37937.7|37930.7|28
1747427700000|2025-05-16 20:35:00|37940.2|37933.2|37942.7|37935.7|37942.7|37935.7|37937.7|37930.7|6
1747428000000|2025-05-16 20:40:00|37940.2|37933.2|37932.7|37925.7|37940.2|37933.2|37922.7|37915.7|50
1747428300000|2025-05-16 20:45:00|37930.2|37923.2|37882.7|37875.7|37932.7|37925.7|37882.7|37875.7|79
1747428600000|2025-05-16 20:50:00|37880.2|37873.2|37812.7|37805.7|37882.7|37875.7|37812.7|37805.7|112
1747428900000|2025-05-16 20:55:00|37807.7|37800.7|37792.7|37785.7|37845.2|37838.2|37792.7|37785.7|87
1747605600000|2025-05-18 22:00:00|37614.7|37599.7|37739.7|37724.7|37787.2|37772.2|37594.7|37579.7|171
1747605900000|2025-05-18 22:05:00|37737.2|37722.2|37724.7|37709.7|37754.7|37739.7|37724.7|37709.7|42
1747606200000|2025-05-18 22:10:00|37727.2|37712.2|37674.7|37659.7|37727.2|37712.2|37672.2|37657.2|73
1747606500000|2025-05-18 22:15:00|37672.2|37657.2|37679.7|37664.7|37679.7|37664.7|37664.7|37649.7|29
1747606800000|2025-05-18 22:20:00|37677.2|37662.2|37692.2|37677.2|37704.7|37689.7|37677.2|37662.2|24
1747607100000|2025-05-18 22:25:00|37687.2|37672.2|37649.7|37634.7|37692.2|37677.2|37649.7|37634.7|40
1747607400000|2025-05-18 22:30:00|37652.2|37637.2|37684.7|37669.7|37687.2|37672.2|37634.7|37619.7|32
1747607700000|2025-05-18 22:35:00|37682.2|37667.2|37659.7|37644.7|37682.2|37667.2|37659.7|37644.7|20
1747608000000|2025-05-18 22:40:00|37657.2|37642.2|37649.7|37634.7|37657.2|37642.2|37644.7|37629.7|13
1747608300000|2025-05-18 22:45:00|37652.2|37637.2|37659.7|37644.7|37664.7|37649.7|37652.2|37637.2|14
1747608600000|2025-05-18 22:50:00|37662.2|37647.2|37664.7|37649.7|37669.7|37654.7|37662.2|37647.2|20
1747608900000|2025-05-18 22:55:00|37667.2|37652.2|37689.7|37674.7|37689.7|37674.7|37667.2|37652.2|8
1747609200000|2025-05-18 23:00:00|37687.2|37672.2|37679.7|37664.7|37689.7|37674.7|37662.2|37647.2|26
1747609500000|2025-05-18 23:05:00|37677.2|37662.2|37687.2|37672.2|37689.7|37674.7|37677.2|37662.2|6
1747609800000|2025-05-18 23:10:00|37684.7|37669.7|37679.7|37664.7|37687.2|37672.2|37672.2|37657.2|9
1747610100000|2025-05-18 23:15:00|37677.2|37662.2|37669.7|37654.7|37679.7|37664.7|37669.7|37654.7|2
1747610400000|2025-05-18 23:20:00|37672.2|37657.2|37674.7|37659.7|37684.7|37669.7|37669.7|37654.7|5
1747610700000|2025-05-18 23:25:00|37677.2|37662.2|37662.2|37647.2|37677.2|37662.2|37652.2|37637.2|76
1747611000000|2025-05-18 23:30:00|37667.2|37652.2|37655.7|37648.7|37698.2|37691.2|37650.7|37643.7|3091
1747611300000|2025-05-18 23:35:00|37653.2|37646.2|37648.2|37641.2|37665.7|37658.7|37638.2|37631.2|157
1747611600000|2025-05-18 23:40:00|37653.2|37646.2|37640.7|37633.7|37665.7|37658.7|37618.2|37611.2|148
1747611900000|2025-05-18 23:45:00|37643.2|37636.2|37605.7|37598.7|37645.7|37638.7|37568.2|37561.2|296
1747612200000|2025-05-18 23:50:00|37603.2|37596.2|37650.7|37643.7|37650.7|37643.7|37603.2|37596.2|66
1747612500000|2025-05-18 23:55:00|37653.2|37646.2|37598.2|37591.2|37660.7|37653.7|37598.2|37591.2|118
1747612800000|2025-05-19 00:00:00|37613.2|37606.2|37568.2|37561.2|37633.2|37626.2|37543.2|37536.2|568
1747613100000|2025-05-19 00:05:00|37565.7|37558.7|37538.2|37531.2|37648.2|37641.2|37535.7|37528.7|422
1747613400000|2025-05-19 00:10:00|37535.7|37528.7|37543.2|37536.2|37548.2|37541.2|37500.7|37493.7|225
1747613700000|2025-05-19 00:15:00|37540.7|37533.7|37553.2|37546.2|37570.7|37563.7|37510.7|37503.7|187
1747614000000|2025-05-19 00:20:00|37550.7|37543.7|37560.7|37553.7|37565.7|37558.7|37543.2|37536.2|150
1747614300000|2025-05-19 00:25:00|37558.2|37551.2|37533.2|37526.2|37573.2|37566.2|37515.7|37508.7|174
1747614600000|2025-05-19 00:30:00|37528.2|37521.2|37558.2|37551.2|37558.2|37551.2|37523.2|37516.2|140
1747614900000|2025-05-19 00:35:00|37560.7|37553.7|37570.7|37563.7|37588.2|37581.2|37553.2|37546.2|194
1747615200000|2025-05-19 00:40:00|37568.2|37561.2|37525.7|37518.7|37570.7|37563.7|37515.7|37508.7|96
1747615500000|2025-05-19 00:45:00|37523.2|37516.2|37605.7|37598.7|37615.7|37608.7|37505.7|37498.7|182
1747615800000|2025-05-19 00:50:00|37603.2|37596.2|37615.7|37608.7|37638.2|37631.2|37600.7|37593.7|110
1747616100000|2025-05-19 00:55:00|37618.2|37611.2|37618.2|37611.2|37620.7|37613.7|37588.2|37581.2|94
1747616400000|2025-05-19 01:00:00|37620.7|37613.7|37630.7|37623.7|37633.2|37626.2|37598.2|37591.2|76
1747616700000|2025-05-19 01:05:00|37628.2|37621.2|37598.2|37591.2|37628.2|37621.2|37595.7|37588.7|62
1747617000000|2025-05-19 01:10:00|37600.7|37593.7|37600.7|37593.7|37603.2|37596.2|37568.2|37561.2|73
1747617300000|2025-05-19 01:15:00|37603.2|37596.2|37608.2|37601.2|37613.2|37606.2|37588.2|37581.2|60
1747617600000|2025-05-19 01:20:00|37605.7|37598.7|37618.2|37611.2|37628.2|37621.2|37598.2|37591.2|29
1747617900000|2025-05-19 01:25:00|37615.7|37608.7|37623.2|37616.2|37645.7|37638.7|37603.2|37596.2|48
1747618200000|2025-05-19 01:30:00|37620.7|37613.7|37630.7|37623.7|37638.2|37631.2|37613.2|37606.2|67
1747618500000|2025-05-19 01:35:00|37633.2|37626.2|37625.7|37618.7|37655.7|37648.7|37615.7|37608.7|82
1747618800000|2025-05-19 01:40:00|37623.2|37616.2|37590.7|37583.7|37623.2|37616.2|37575.7|37568.7|83
1747619100000|2025-05-19 01:45:00|37588.2|37581.2|37593.2|37586.2|37613.2|37606.2|37588.2|37581.2|40
1747619400000|2025-05-19 01:50:00|37595.7|37588.7|37593.2|37586.2|37608.2|37601.2|37578.2|37571.2|38
1747619700000|2025-05-19 01:55:00|37590.7|37583.7|37555.7|37548.7|37593.2|37586.2|37550.7|37543.7|68
1747620000000|2025-05-19 02:00:00|37553.2|37546.2|37563.2|37556.2|37573.2|37566.2|37525.7|37518.7|137
1747620300000|2025-05-19 02:05:00|37565.7|37558.7|37580.7|37573.7|37583.2|37576.2|37548.2|37541.2|44
1747620600000|2025-05-19 02:10:00|37583.2|37576.2|37585.7|37578.7|37598.2|37591.2|37580.7|37573.7|40
1747620900000|2025-05-19 02:15:00|37588.2|37581.2|37620.7|37613.7|37620.7|37613.7|37585.7|37578.7|19
1747621200000|2025-05-19 02:20:00|37618.2|37611.2|37638.2|37631.2|37640.7|37633.7|37610.7|37603.7|86
1747621500000|2025-05-19 02:25:00|37635.7|37628.7|37623.2|37616.2|37638.2|37631.2|37613.2|37606.2|29
1747621800000|2025-05-19 02:30:00|37625.7|37618.7|37635.7|37628.7|37645.7|37638.7|37618.2|37611.2|32
1747622100000|2025-05-19 02:35:00|37633.2|37626.2|37633.2|37626.2|37635.7|37628.7|37618.2|37611.2|11
1747622400000|2025-05-19 02:40:00|37635.7|37628.7|37633.2|37626.2|37655.7|37648.7|37620.7|37613.7|49
1747622700000|2025-05-19 02:45:00|37630.7|37623.7|37618.2|37611.2|37635.7|37628.7|37618.2|37611.2|26
1747623000000|2025-05-19 02:50:00|37620.7|37613.7|37618.2|37611.2|37623.2|37616.2|37610.7|37603.7|29
1747623300000|2025-05-19 02:55:00|37613.2|37606.2|37613.2|37606.2|37618.2|37611.2|37598.2|37591.2|17
1747623600000|2025-05-19 03:00:00|37610.7|37603.7|37598.2|37591.2|37613.2|37606.2|37593.2|37586.2|45
1747623900000|2025-05-19 03:05:00|37600.7|37593.7|37598.2|37591.2|37613.2|37606.2|37583.2|37576.2|29
1747624200000|2025-05-19 03:10:00|37600.7|37593.7|37583.2|37576.2|37600.7|37593.7|37583.2|37576.2|17
1747624500000|2025-05-19 03:15:00|37573.2|37566.2|37578.2|37571.2|37583.2|37576.2|37563.2|37556.2|77
1747624800000|2025-05-19 03:20:00|37575.7|37568.7|37568.2|37561.2|37585.7|37578.7|37558.2|37551.2|34
1747625100000|2025-05-19 03:25:00|37565.7|37558.7|37565.7|37558.7|37573.2|37566.2|37558.2|37551.2|30
1747625400000|2025-05-19 03:30:00|37568.2|37561.2|37550.7|37543.7|37570.7|37563.7|37535.7|37528.7|69
1747625700000|2025-05-19 03:35:00|37553.2|37546.2|37535.7|37528.7|37553.2|37546.2|37533.2|37526.2|43
1747626000000|2025-05-19 03:40:00|37538.2|37531.2|37515.7|37508.7|37538.2|37531.2|37508.2|37501.2|116
1747626300000|2025-05-19 03:45:00|37518.2|37511.2|37515.7|37508.7|37520.7|37513.7|37503.2|37496.2|67
1747626600000|2025-05-19 03:50:00|37513.2|37506.2|37470.7|37463.7|37513.2|37506.2|37458.2|37451.2|304
1747626900000|2025-05-19 03:55:00|37473.2|37466.2|37470.7|37463.7|37478.2|37471.2|37463.2|37456.2|77
1747627200000|2025-05-19 04:00:00|37473.2|37466.2|37490.7|37483.7|37490.7|37483.7|37463.2|37456.2|95
1747627500000|2025-05-19 04:05:00|37488.2|37481.2|37478.2|37471.2|37498.2|37491.2|37468.2|37461.2|56
1747627800000|2025-05-19 04:10:00|37480.7|37473.7|37473.2|37466.2|37480.7|37473.7|37460.7|37453.7|48
1747628100000|2025-05-19 04:15:00|37470.7|37463.7|37465.7|37458.7|37470.7|37463.7|37448.2|37441.2|63
1747628400000|2025-05-19 04:20:00|37463.2|37456.2|37468.2|37461.2|37473.2|37466.2|37455.7|37448.7|26
1747628700000|2025-05-19 04:25:00|37465.7|37458.7|37463.2|37456.2|37470.7|37463.7|37450.7|37443.7|29
1747629000000|2025-05-19 04:30:00|37465.7|37458.7|37493.2|37486.2|37498.2|37491.2|37463.2|37456.2|69
1747629300000|2025-05-19 04:35:00|37495.7|37488.7|37485.7|37478.7|37503.2|37496.2|37480.7|37473.7|45
1747629600000|2025-05-19 04:40:00|37488.2|37481.2|37480.7|37473.7|37488.2|37481.2|37473.2|37466.2|28
1747629900000|2025-05-19 04:45:00|37483.2|37476.2|37485.7|37478.7|37493.2|37486.2|37480.7|37473.7|25
1747630200000|2025-05-19 04:50:00|37488.2|37481.2|37483.2|37476.2|37490.7|37483.7|37478.2|37471.2|15
1747630500000|2025-05-19 04:55:00|37485.7|37478.7|37488.2|37481.2|37493.2|37486.2|37483.2|37476.2|34
1747630800000|2025-05-19 05:00:00|37485.7|37478.7|37475.7|37468.7|37488.2|37481.2|37468.2|37461.2|79
1747631100000|2025-05-19 05:05:00|37478.2|37471.2|37483.2|37476.2|37488.2|37481.2|37458.2|37451.2|80
1747631400000|2025-05-19 05:10:00|37485.7|37478.7|37503.2|37496.2|37505.7|37498.7|37483.2|37476.2|33
1747631700000|2025-05-19 05:15:00|37500.7|37493.7|37493.2|37486.2|37505.7|37498.7|37490.7|37483.7|32
1747632000000|2025-05-19 05:20:00|37495.7|37488.7|37495.7|37488.7|37498.2|37491.2|37478.2|37471.2|32
1747632300000|2025-05-19 05:25:00|37498.2|37491.2|37483.2|37476.2|37498.2|37491.2|37483.2|37476.2|30
1747632600000|2025-05-19 05:30:00|37485.7|37478.7|37473.2|37466.2|37488.2|37481.2|37463.2|37456.2|52
1747632900000|2025-05-19 05:35:00|37475.7|37468.7|37480.7|37473.7|37488.2|37481.2|37473.2|37466.2|16
1747633200000|2025-05-19 05:40:00|37478.2|37471.2|37483.2|37476.2|37498.2|37491.2|37478.2|37471.2|42
1747633500000|2025-05-19 05:45:00|37485.7|37478.7|37488.2|37481.2|37493.2|37486.2|37473.2|37466.2|158
1747633800000|2025-05-19 05:50:00|37485.7|37478.7|37505.7|37498.7|37508.2|37501.2|37483.2|37476.2|64
1747634100000|2025-05-19 05:55:00|37503.2|37496.2|37483.2|37476.2|37505.7|37498.7|37483.2|37476.2|47
1747634400000|2025-05-19 06:00:00|37478.2|37471.2|37498.2|37491.2|37498.2|37491.2|37473.2|37466.2|73
1747634700000|2025-05-19 06:05:00|37495.7|37488.7|37510.7|37503.7|37528.2|37521.2|37483.2|37476.2|163
1747635000000|2025-05-19 06:10:00|37513.2|37506.2|37498.2|37491.2|37513.2|37506.2|37493.2|37486.2|107
1747635300000|2025-05-19 06:15:00|37495.7|37488.7|37480.7|37473.7|37498.2|37491.2|37468.2|37461.2|138
1747635600000|2025-05-19 06:20:00|37478.2|37471.2|37483.2|37476.2|37488.2|37481.2|37475.7|37468.7|215
1747635900000|2025-05-19 06:25:00|37485.7|37478.7|37498.2|37491.2|37505.7|37498.7|37483.2|37476.2|441
1747636200000|2025-05-19 06:30:00|37500.7|37493.7|37428.2|37421.2|37500.7|37493.7|37423.2|37416.2|634
1747636500000|2025-05-19 06:35:00|37425.7|37418.7|37408.2|37401.2|37438.2|37431.2|37395.7|37388.7|162
1747636800000|2025-05-19 06:40:00|37413.2|37406.2|37370.7|37363.7|37415.7|37408.7|37358.2|37351.2|365
1747637100000|2025-05-19 06:45:00|37373.2|37366.2|37370.7|37363.7|37375.7|37368.7|37343.2|37336.2|389
1747637400000|2025-05-19 06:50:00|37373.2|37366.2|37388.2|37381.2|37393.2|37386.2|37373.2|37366.2|56
1747637700000|2025-05-19 06:55:00|37383.2|37376.2|37378.2|37371.2|37403.2|37396.2|37378.2|37371.2|131
1747638000000|2025-05-19 07:00:00|37383.2|37376.2|37420.7|37413.7|37428.2|37421.2|37370.7|37363.7|152
1747638300000|2025-05-19 07:05:00|37418.2|37411.2|37408.2|37401.2|37443.2|37436.2|37395.7|37388.7|182
1747638600000|2025-05-19 07:10:00|37405.7|37398.7|37378.2|37371.2|37408.2|37401.2|37378.2|37371.2|86
1747638900000|2025-05-19 07:15:00|37373.2|37366.2|37413.2|37406.2|37418.2|37411.2|37365.7|37358.7|59
1747639200000|2025-05-19 07:20:00|37415.7|37408.7|37403.2|37396.2|37415.7|37408.7|37398.2|37391.2|76
1747639500000|2025-05-19 07:25:00|37400.7|37393.7|37403.2|37396.2|37413.2|37406.2|37388.2|37381.2|45
1747639800000|2025-05-19 07:30:00|37400.7|37393.7|37390.7|37383.7|37418.2|37411.2|37385.7|37378.7|68
1747640100000|2025-05-19 07:35:00|37393.2|37386.2|37378.2|37371.2|37395.7|37388.7|37378.2|37371.2|18
1747640400000|2025-05-19 07:40:00|37383.2|37376.2|37395.7|37388.7|37398.2|37391.2|37370.7|37363.7|26
1747640700000|2025-05-19 07:45:00|37398.2|37391.2|37383.2|37376.2|37400.7|37393.7|37378.2|37371.2|23
1747641000000|2025-05-19 07:50:00|37378.2|37371.2|37413.2|37406.2|37420.7|37413.7|37378.2|37371.2|59
1747641300000|2025-05-19 07:55:00|37408.2|37401.2|37400.7|37393.7|37413.2|37406.2|37398.2|37391.2|132
1747641600000|2025-05-19 08:00:00|37398.2|37391.2|37418.2|37411.2|37430.7|37423.7|37383.2|37376.2|197
1747641900000|2025-05-19 08:05:00|37415.7|37408.7|37403.2|37396.2|37435.7|37428.7|37390.7|37383.7|75
1747642200000|2025-05-19 08:10:00|37405.7|37398.7|37395.7|37388.7|37418.2|37411.2|37385.7|37378.7|34
1747642500000|2025-05-19 08:15:00|37393.2|37386.2|37398.2|37391.2|37403.2|37396.2|37378.2|37371.2|39
1747642800000|2025-05-19 08:20:00|37395.7|37388.7|37388.2|37381.2|37415.7|37408.7|37378.2|37371.2|31
1747643100000|2025-05-19 08:25:00|37390.7|37383.7|37353.2|37346.2|37400.7|37393.7|37345.7|37338.7|98
1747643400000|2025-05-19 08:30:00|37350.7|37343.7|37330.7|37323.7|37353.2|37346.2|37313.2|37306.2|61
1747643700000|2025-05-19 08:35:00|37333.2|37326.2|37345.7|37338.7|37348.2|37341.2|37325.7|37318.7|26
1747644000000|2025-05-19 08:40:00|37348.2|37341.2|37323.2|37316.2|37348.2|37341.2|37313.2|37306.2|60
1747644300000|2025-05-19 08:45:00|37325.7|37318.7|37343.2|37336.2|37348.2|37341.2|37318.2|37311.2|46
1747644600000|2025-05-19 08:50:00|37338.2|37331.2|37343.2|37336.2|37358.2|37351.2|37333.2|37326.2|33
1747644900000|2025-05-19 08:55:00|37345.7|37338.7|37323.2|37316.2|37348.2|37341.2|37313.2|37306.2|51
1747645200000|2025-05-19 09:00:00|37325.7|37318.7|37298.2|37291.2|37325.7|37318.7|37283.2|37276.2|67
1747645500000|2025-05-19 09:05:00|37295.7|37288.7|37293.2|37286.2|37303.2|37296.2|37278.2|37271.2|20
1747645800000|2025-05-19 09:10:00|37295.7|37288.7|37300.7|37293.7|37308.2|37301.2|37293.2|37286.2|29
1747646100000|2025-05-19 09:15:00|37298.2|37291.2|37308.2|37301.2|37313.2|37306.2|37293.2|37286.2|16
1747646400000|2025-05-19 09:20:00|37310.7|37303.7|37333.2|37326.2|37335.7|37328.7|37298.2|37291.2|26
1747646700000|2025-05-19 09:25:00|37330.7|37323.7|37343.2|37336.2|37343.2|37336.2|37323.2|37316.2|19
1747647000000|2025-05-19 09:30:00|37340.7|37333.7|37340.7|37333.7|37358.2|37351.2|37338.2|37331.2|16
1747647300000|2025-05-19 09:35:00|37338.2|37331.2|37328.2|37321.2|37348.2|37341.2|37323.2|37316.2|39
1747647600000|2025-05-19 09:40:00|37325.7|37318.7|37335.7|37328.7|37340.7|37333.7|37318.2|37311.2|30
1747647900000|2025-05-19 09:45:00|37333.2|37326.2|37318.2|37311.2|37333.2|37326.2|37308.2|37301.2|31
1747648200000|2025-05-19 09:50:00|37315.7|37308.7|37315.7|37308.7|37318.2|37311.2|37310.7|37303.7|11
1747648500000|2025-05-19 09:55:00|37313.2|37306.2|37315.7|37308.7|37323.2|37316.2|37313.2|37306.2|44
1747648800000|2025-05-19 10:00:00|37318.2|37311.2|37283.2|37276.2|37318.2|37311.2|37273.2|37266.2|69
1747649100000|2025-05-19 10:05:00|37288.2|37281.2|37268.2|37261.2|37288.2|37281.2|37260.7|37253.7|108
1747649400000|2025-05-19 10:10:00|37265.7|37258.7|37258.2|37251.2|37283.2|37276.2|37248.2|37241.2|60
1747649700000|2025-05-19 10:15:00|37255.7|37248.7|37248.2|37241.2|37263.2|37256.2|37243.2|37236.2|24
1747650000000|2025-05-19 10:20:00|37250.7|37243.7|37268.2|37261.2|37280.7|37273.7|37248.2|37241.2|24
1747650300000|2025-05-19 10:25:00|37265.7|37258.7|37258.2|37251.2|37298.2|37291.2|37258.2|37251.2|208
1747650600000|2025-05-19 10:30:00|37255.7|37248.7|37250.7|37243.7|37268.2|37261.2|37238.2|37231.2|152
1747650900000|2025-05-19 10:35:00|37248.2|37241.2|37288.2|37281.2|37288.2|37281.2|37248.2|37241.2|36
1747651200000|2025-05-19 10:40:00|37285.7|37278.7|37303.2|37296.2|37308.2|37301.2|37283.2|37276.2|34
1747651500000|2025-05-19 10:45:00|37305.7|37298.7|37313.2|37306.2|37315.7|37308.7|37303.2|37296.2|12
1747651800000|2025-05-19 10:50:00|37315.7|37308.7|37300.7|37293.7|37318.2|37311.2|37298.2|37291.2|25
1747652100000|2025-05-19 10:55:00|37298.2|37291.2|37298.2|37291.2|37300.7|37293.7|37288.2|37281.2|26
1747652400000|2025-05-19 11:00:00|37300.7|37293.7|37310.7|37303.7|37315.7|37308.7|37293.2|37286.2|35
1747652700000|2025-05-19 11:05:00|37308.2|37301.2|37300.7|37293.7|37320.7|37313.7|37298.2|37291.2|23
1747653000000|2025-05-19 11:10:00|37298.2|37291.2|37298.2|37291.2|37303.2|37296.2|37293.2|37286.2|35
1747653300000|2025-05-19 11:15:00|37300.7|37293.7|37320.7|37313.7|37323.2|37316.2|37298.2|37291.2|16
1747653600000|2025-05-19 11:20:00|37318.2|37311.2|37333.2|37326.2|37340.7|37333.7|37318.2|37311.2|34
1747653900000|2025-05-19 11:25:00|37335.7|37328.7|37333.2|37326.2|37348.2|37341.2|37328.2|37321.2|13
1747654200000|2025-05-19 11:30:00|37335.7|37328.7|37328.2|37321.2|37338.2|37331.2|37323.2|37316.2|13
1747654500000|2025-05-19 11:35:00|37333.2|37326.2|37320.7|37313.7|37338.2|37331.2|37315.7|37308.7|22
1747654800000|2025-05-19 11:40:00|37323.2|37316.2|37323.2|37316.2|37325.7|37318.7|37310.7|37303.7|6
1747655100000|2025-05-19 11:45:00|37320.7|37313.7|37353.2|37346.2|37353.2|37346.2|37320.7|37313.7|8
1747655400000|2025-05-19 11:50:00|37350.7|37343.7|37350.7|37343.7|37358.2|37351.2|37345.7|37338.7|27
1747655700000|2025-05-19 11:55:00|37348.2|37341.2|37338.2|37331.2|37355.7|37348.7|37335.7|37328.7|10
1747656000000|2025-05-19 12:00:00|37335.7|37328.7|37345.7|37338.7|37348.2|37341.2|37328.2|37321.2|14
1747656300000|2025-05-19 12:05:00|37343.2|37336.2|37333.2|37326.2|37345.7|37338.7|37323.2|37316.2|4
1747656600000|2025-05-19 12:10:00|37330.7|37323.7|37318.2|37311.2|37335.7|37328.7|37318.2|37311.2|114
1747656900000|2025-05-19 12:15:00|37320.7|37313.7|37303.2|37296.2|37320.7|37313.7|37303.2|37296.2|47
1747657200000|2025-05-19 12:20:00|37305.7|37298.7|37288.2|37281.2|37305.7|37298.7|37283.2|37276.2|43
1747657500000|2025-05-19 12:25:00|37285.7|37278.7|37283.2|37276.2|37290.7|37283.7|37278.2|37271.2|37
1747657800000|2025-05-19 12:30:00|37285.7|37278.7|37273.2|37266.2|37293.2|37286.2|37273.2|37266.2|120
1747658100000|2025-05-19 12:35:00|37275.7|37268.7|37298.2|37291.2|37300.7|37293.7|37273.2|37266.2|34
1747658400000|2025-05-19 12:40:00|37295.7|37288.7|37305.7|37298.7|37320.7|37313.7|37295.7|37288.7|11
1747658700000|2025-05-19 12:45:00|37308.2|37301.2|37303.2|37296.2|37318.2|37311.2|37293.2|37286.2|42
1747659000000|2025-05-19 12:50:00|37300.7|37293.7|37323.2|37316.2|37325.7|37318.7|37300.7|37293.7|60
1747659300000|2025-05-19 12:55:00|37318.2|37311.2|37318.2|37311.2|37328.2|37321.2|37310.7|37303.7|63
1747659600000|2025-05-19 13:00:00|37315.7|37308.7|37313.2|37306.2|37338.2|37331.2|37313.2|37306.2|14
1747659900000|2025-05-19 13:05:00|37315.7|37308.7|37303.2|37296.2|37320.7|37313.7|37295.7|37288.7|23
1747660200000|2025-05-19 13:10:00|37308.2|37301.2|37268.2|37261.2|37323.2|37316.2|37248.2|37241.2|338
1747660500000|2025-05-19 13:15:00|37265.7|37258.7|37278.2|37271.2|37278.2|37271.2|37235.7|37228.7|66
1747660800000|2025-05-19 13:20:00|37280.7|37273.7|37268.2|37261.2|37288.2|37281.2|37253.2|37246.2|13
1747661100000|2025-05-19 13:25:00|37260.7|37253.7|37268.2|37261.2|37278.2|37271.2|37258.2|37251.2|26
1747661400000|2025-05-19 13:30:00|37273.2|37266.2|37343.2|37336.2|37363.2|37356.2|37273.2|37266.2|196
1747661700000|2025-05-19 13:35:00|37345.7|37338.7|37388.2|37381.2|37398.2|37391.2|37343.2|37336.2|133
1747662000000|2025-05-19 13:40:00|37385.7|37378.7|37430.7|37423.7|37433.2|37426.2|37383.2|37376.2|241
1747662300000|2025-05-19 13:45:00|37428.2|37421.2|37468.2|37461.2|37473.2|37466.2|37420.7|37413.7|183
1747662600000|2025-05-19 13:50:00|37470.7|37463.7|37468.2|37461.2|37478.2|37471.2|37450.7|37443.7|80
1747662900000|2025-05-19 13:55:00|37465.7|37458.7|37455.7|37448.7|37480.7|37473.7|37455.7|37448.7|70
1747663200000|2025-05-19 14:00:00|37453.2|37446.2|37488.2|37481.2|37513.2|37506.2|37443.2|37436.2|119
1747663500000|2025-05-19 14:05:00|37493.2|37486.2|37520.7|37513.7|37535.7|37528.7|37483.2|37476.2|259
1747663800000|2025-05-19 14:10:00|37518.2|37511.2|37518.2|37511.2|37523.2|37516.2|37503.2|37496.2|44
1747664100000|2025-05-19 14:15:00|37520.7|37513.7|37533.2|37526.2|37548.2|37541.2|37520.7|37513.7|69
1747664400000|2025-05-19 14:20:00|37528.2|37521.2|37528.2|37521.2|37533.2|37526.2|37513.2|37506.2|61
1747664700000|2025-05-19 14:25:00|37525.7|37518.7|37505.7|37498.7|37528.2|37521.2|37478.2|37471.2|91
1747665000000|2025-05-19 14:30:00|37503.2|37496.2|37495.7|37488.7|37503.2|37496.2|37475.7|37468.7|64
1747665300000|2025-05-19 14:35:00|37493.2|37486.2|37488.2|37481.2|37513.2|37506.2|37483.2|37476.2|46
1747665600000|2025-05-19 14:40:00|37490.7|37483.7|37485.7|37478.7|37498.2|37491.2|37468.2|37461.2|60
1747665900000|2025-05-19 14:45:00|37483.2|37476.2|37443.2|37436.2|37493.2|37486.2|37443.2|37436.2|98
1747666200000|2025-05-19 14:50:00|37445.7|37438.7|37438.2|37431.2|37463.2|37456.2|37433.2|37426.2|90
1747666500000|2025-05-19 14:55:00|37435.7|37428.7|37435.7|37428.7|37448.2|37441.2|37423.2|37416.2|84
1747666800000|2025-05-19 15:00:00|37438.2|37431.2|37463.2|37456.2|37463.2|37456.2|37430.7|37423.7|47
1747667100000|2025-05-19 15:05:00|37460.7|37453.7|37468.2|37461.2|37468.2|37461.2|37438.2|37431.2|36
1747667400000|2025-05-19 15:10:00|37465.7|37458.7|37463.2|37456.2|37478.2|37471.2|37458.2|37451.2|131
1747667700000|2025-05-19 15:15:00|37460.7|37453.7|37458.2|37451.2|37475.7|37468.7|37448.2|37441.2|93
1747668000000|2025-05-19 15:20:00|37463.2|37456.2|37440.7|37433.7|37468.2|37461.2|37438.2|37431.2|86
1747668300000|2025-05-19 15:25:00|37438.2|37431.2|37428.2|37421.2|37443.2|37436.2|37418.2|37411.2|57
1747668600000|2025-05-19 15:30:00|37430.7|37423.7|37440.7|37433.7|37453.2|37446.2|37423.2|37416.2|298
1747668900000|2025-05-19 15:35:00|37443.2|37436.2|37483.2|37476.2|37488.2|37481.2|37438.2|37431.2|132
1747669200000|2025-05-19 15:40:00|37485.7|37478.7|37503.2|37496.2|37515.7|37508.7|37485.7|37478.7|59
1747669500000|2025-05-19 15:45:00|37500.7|37493.7|37485.7|37478.7|37513.2|37506.2|37478.2|37471.2|56
1747669800000|2025-05-19 15:50:00|37483.2|37476.2|37488.2|37481.2|37488.2|37481.2|37463.2|37456.2|44
1747670100000|2025-05-19 15:55:00|37485.7|37478.7|37495.7|37488.7|37498.2|37491.2|37478.2|37471.2|59
1747670400000|2025-05-19 16:00:00|37498.2|37491.2|37513.2|37506.2|37513.2|37506.2|37488.2|37481.2|38
1747670700000|2025-05-19 16:05:00|37510.7|37503.7|37503.2|37496.2|37513.2|37506.2|37503.2|37496.2|84
1747671000000|2025-05-19 16:10:00|37500.7|37493.7|37523.2|37516.2|37525.7|37518.7|37500.7|37493.7|81
1747671300000|2025-05-19 16:15:00|37525.7|37518.7|37518.2|37511.2|37533.2|37526.2|37518.2|37511.2|82
1747671600000|2025-05-19 16:20:00|37520.7|37513.7|37538.2|37531.2|37543.2|37536.2|37520.7|37513.7|38
1747671900000|2025-05-19 16:25:00|37533.2|37526.2|37568.2|37561.2|37573.2|37566.2|37533.2|37526.2|74
1747672200000|2025-05-19 16:30:00|37565.7|37558.7|37545.7|37538.7|37568.2|37561.2|37540.7|37533.7|40
1747672500000|2025-05-19 16:35:00|37548.2|37541.2|37545.7|37538.7|37558.2|37551.2|37543.2|37536.2|31
1747672800000|2025-05-19 16:40:00|37548.2|37541.2|37540.7|37533.7|37548.2|37541.2|37533.2|37526.2|50
1747673100000|2025-05-19 16:45:00|37538.2|37531.2|37548.2|37541.2|37553.2|37546.2|37533.2|37526.2|42
1747673400000|2025-05-19 16:50:00|37550.7|37543.7|37565.7|37558.7|37573.2|37566.2|37548.2|37541.2|26
1747673700000|2025-05-19 16:55:00|37563.2|37556.2|37573.2|37566.2|37583.2|37576.2|37560.7|37553.7|101
1747674000000|2025-05-19 17:00:00|37570.7|37563.7|37585.7|37578.7|37588.2|37581.2|37558.2|37551.2|42
1747674300000|2025-05-19 17:05:00|37588.2|37581.2|37593.2|37586.2|37598.2|37591.2|37578.2|37571.2|88
1747674600000|2025-05-19 17:10:00|37595.7|37588.7|37600.7|37593.7|37608.2|37601.2|37580.7|37573.7|91
1747674900000|2025-05-19 17:15:00|37603.2|37596.2|37593.2|37586.2|37605.7|37598.7|37583.2|37576.2|49
1747675200000|2025-05-19 17:20:00|37588.2|37581.2|37603.2|37596.2|37608.2|37601.2|37588.2|37581.2|61
1747675500000|2025-05-19 17:25:00|37600.7|37593.7|37588.2|37581.2|37608.2|37601.2|37588.2|37581.2|77
1747675800000|2025-05-19 17:30:00|37593.2|37586.2|37603.2|37596.2|37603.2|37596.2|37565.7|37558.7|233
1747676100000|2025-05-19 17:35:00|37598.2|37591.2|37583.2|37576.2|37598.2|37591.2|37578.2|37571.2|85
1747676400000|2025-05-19 17:40:00|37580.7|37573.7|37568.2|37561.2|37583.2|37576.2|37563.2|37556.2|52
1747676700000|2025-05-19 17:45:00|37573.2|37566.2|37553.2|37546.2|37573.2|37566.2|37548.2|37541.2|72
1747677000000|2025-05-19 17:50:00|37548.2|37541.2|37543.2|37536.2|37568.2|37561.2|37543.2|37536.2|87
1747677300000|2025-05-19 17:55:00|37540.7|37533.7|37538.2|37531.2|37548.2|37541.2|37538.2|37531.2|42
1747677600000|2025-05-19 18:00:00|37535.7|37528.7|37533.2|37526.2|37538.2|37531.2|37528.2|37521.2|41
1747677900000|2025-05-19 18:05:00|37538.2|37531.2|37538.2|37531.2|37543.2|37536.2|37533.2|37526.2|60
1747678200000|2025-05-19 18:10:00|37535.7|37528.7|37523.2|37516.2|37538.2|37531.2|37520.7|37513.7|78
1747678500000|2025-05-19 18:15:00|37520.7|37513.7|37500.7|37493.7|37520.7|37513.7|37493.2|37486.2|108
1747678800000|2025-05-19 18:20:00|37498.2|37491.2|37500.7|37493.7|37508.2|37501.2|37488.2|37481.2|99
1747679100000|2025-05-19 18:25:00|37503.2|37496.2|37498.2|37491.2|37523.2|37516.2|37495.7|37488.7|71
1747679400000|2025-05-19 18:30:00|37495.7|37488.7|37508.2|37501.2|37513.2|37506.2|37488.2|37481.2|67
1747679700000|2025-05-19 18:35:00|37513.2|37506.2|37523.2|37516.2|37528.2|37521.2|37508.2|37501.2|47
1747680000000|2025-05-19 18:40:00|37528.2|37521.2|37513.2|37506.2|37528.2|37521.2|37503.2|37496.2|86
1747680300000|2025-05-19 18:45:00|37508.2|37501.2|37493.2|37486.2|37510.7|37503.7|37483.2|37476.2|107
1747680600000|2025-05-19 18:50:00|37498.2|37491.2|37503.2|37496.2|37505.7|37498.7|37493.2|37486.2|98
1747680900000|2025-05-19 18:55:00|37500.7|37493.7|37523.2|37516.2|37528.2|37521.2|37498.2|37491.2|88
1747681200000|2025-05-19 19:00:00|37525.7|37518.7|37508.2|37501.2|37533.2|37526.2|37495.7|37488.7|26
1747681500000|2025-05-19 19:05:00|37505.7|37498.7|37500.7|37493.7|37523.2|37516.2|37498.2|37491.2|39
1747681800000|2025-05-19 19:10:00|37498.2|37491.2|37498.2|37491.2|37510.7|37503.7|37493.2|37486.2|120
1747682100000|2025-05-19 19:15:00|37495.7|37488.7|37473.2|37466.2|37498.2|37491.2|37470.7|37463.7|82
1747682400000|2025-05-19 19:20:00|37470.7|37463.7|37475.7|37468.7|37483.2|37476.2|37468.2|37461.2|179
1747682700000|2025-05-19 19:25:00|37473.2|37466.2|37478.2|37471.2|37480.7|37473.7|37453.2|37446.2|82
1747683000000|2025-05-19 19:30:00|37480.7|37473.7|37500.7|37493.7|37510.7|37503.7|37478.2|37471.2|68
1747683300000|2025-05-19 19:35:00|37498.2|37491.2|37515.7|37508.7|37520.7|37513.7|37495.7|37488.7|115
1747683600000|2025-05-19 19:40:00|37518.2|37511.2|37518.2|37511.2|37525.7|37518.7|37508.2|37501.2|103
1747683900000|2025-05-19 19:45:00|37515.7|37508.7|37538.2|37531.2|37543.2|37536.2|37515.7|37508.7|44
1747684200000|2025-05-19 19:50:00|37548.2|37541.2|37563.2|37556.2|37568.2|37561.2|37538.2|37531.2|168
1747684500000|2025-05-19 19:55:00|37558.2|37551.2|37588.2|37581.2|37598.2|37591.2|37548.2|37541.2|358
1747684800000|2025-05-19 20:00:00|37583.2|37576.2|37538.2|37531.2|37583.2|37576.2|37538.2|37531.2|109
1747685100000|2025-05-19 20:05:00|37535.7|37528.7|37533.2|37526.2|37550.7|37543.7|37528.2|37521.2|72
1747685400000|2025-05-19 20:10:00|37530.7|37523.7|37533.2|37526.2|37533.2|37526.2|37523.2|37516.2|33
1747685700000|2025-05-19 20:15:00|37530.7|37523.7|37533.2|37526.2|37535.7|37528.7|37528.2|37521.2|45
1747686000000|2025-05-19 20:20:00|37538.2|37531.2|37550.7|37543.7|37553.2|37546.2|37533.2|37526.2|52
1747686300000|2025-05-19 20:25:00|37548.2|37541.2|37558.2|37551.2|37558.2|37551.2|37548.2|37541.2|6
1747686600000|2025-05-19 20:30:00|37555.7|37548.7|37560.7|37553.7|37563.2|37556.2|37553.2|37546.2|24
1747686900000|2025-05-19 20:35:00|37563.2|37556.2|37560.7|37553.7|37573.2|37566.2|37560.7|37553.7|29
1747687200000|2025-05-19 20:40:00|37563.2|37556.2|37558.2|37551.2|37563.2|37556.2|37558.2|37551.2|21
1747687500000|2025-05-19 20:45:00|37555.7|37548.7|37573.2|37566.2|37573.2|37566.2|37555.7|37548.7|22
1747687800000|2025-05-19 20:50:00|37570.7|37563.7|37570.7|37563.7|37573.2|37566.2|37568.2|37561.2|14
1747688100000|2025-05-19 20:55:00|37568.2|37561.2|37493.2|37486.2|37578.2|37571.2|37493.2|37486.2|29
1747688400000|2025-05-19 21:00:00|37490.7|37483.7|37582.9|37552.9|37585.5|37555.5|37490.7|37483.7|2
1747688700000|2025-05-19 21:05:00|37583.1|37553.1|37584|37554|37584.1|37554.1|37579.7|37549.7|0
1747689000000|2025-05-19 21:10:00|37583.5|37553.5|37584.9|37554.9|37584.9|37554.9|37583.3|37553.3|11989
1747689300000|2025-05-19 21:15:00|37585.8|37555.8|37584.6|37554.6|37585.8|37555.8|37584.6|37554.6|0
1747689600000|2025-05-19 21:20:00|37585.2|37555.2|37579.8|37549.8|37585.4|37555.4|37577.6|37547.6|0
1747689900000|2025-05-19 21:25:00|37578|37548|37583.1|37553.1|37583.3|37553.3|37575.7|37545.7|0
1747690200000|2025-05-19 21:30:00|37583.3|37553.3|37587.5|37557.5|37588.9|37558.9|37583.3|37553.3|0
1747690500000|2025-05-19 21:35:00|37586.7|37556.7|37588.5|37558.5|37589.3|37559.3|37584.7|37554.7|0
1747690800000|2025-05-19 21:40:00|37590.5|37560.5|37587.7|37557.7|37591.7|37561.7|37587.7|37557.7|0
1747691100000|2025-05-19 21:45:00|37587.6|37557.6|37585|37555|37587.6|37557.6|37583.6|37553.6|0
1747691400000|2025-05-19 21:50:00|37585.1|37555.1|37585|37555|37588.3|37558.3|37584.3|37554.3|0
1747691700000|2025-05-19 21:55:00|37583.3|37553.3|37585.1|37555.1|37585.4|37555.4|37583.3|37553.3|0
1747692000000|2025-05-19 22:00:00|37583.2|37553.2|37563.7|37548.7|37583.2|37553.7|37543.7|37528.7|0
1747692300000|2025-05-19 22:05:00|37561.2|37546.2|37573.7|37558.7|37573.7|37558.7|37561.2|37546.2|10
1747692600000|2025-05-19 22:10:00|37576.2|37561.2|37576.2|37561.2|37583.7|37568.7|37571.2|37556.2|1
1747692900000|2025-05-19 22:15:00|37578.7|37563.7|37578.7|37563.7|37581.2|37566.2|37576.2|37561.2|0
1747693200000|2025-05-19 22:20:00|37576.2|37561.2|37581.2|37566.2|37586.2|37571.2|37576.2|37561.2|0
1747693500000|2025-05-19 22:25:00|37578.7|37563.7|37576.2|37561.2|37581.2|37566.2|37576.2|37561.2|4
1747693800000|2025-05-19 22:30:00|37578.7|37563.7|37578.7|37563.7|37581.2|37566.2|37571.2|37556.2|4
1747694100000|2025-05-19 22:35:00|37576.2|37561.2|37581.2|37566.2|37583.7|37568.7|37576.2|37561.2|3
1747694400000|2025-05-19 22:40:00|37583.7|37568.7|37581.2|37566.2|37586.2|37571.2|37581.2|37566.2|0
1747694700000|2025-05-19 22:45:00|37583.7|37568.7|37586.2|37571.2|37586.2|37571.2|37581.2|37566.2|0
1747695300000|2025-05-19 22:55:00|37583.7|37568.7|37586.2|37571.2|37586.2|37571.2|37581.2|37566.2|0
1747695600000|2025-05-19 23:00:00|37588.7|37573.7|37581.2|37566.2|37591.2|37576.2|37576.2|37561.2|9
1747695900000|2025-05-19 23:05:00|37578.7|37563.7|37586.2|37571.2|37588.7|37573.7|37576.2|37561.2|5
1747696200000|2025-05-19 23:10:00|37583.7|37568.7|37601.2|37586.2|37606.2|37591.2|37581.2|37566.2|4
1747696500000|2025-05-19 23:15:00|37598.7|37583.7|37596.2|37581.2|37598.7|37583.7|37586.2|37571.2|4
1747696800000|2025-05-19 23:20:00|37593.7|37578.7|37596.2|37581.2|37598.7|37583.7|37591.2|37576.2|6
1747697100000|2025-05-19 23:25:00|37593.7|37578.7|37601.2|37586.2|37608.7|37593.7|37593.7|37578.7|9
1747697400000|2025-05-19 23:30:00|37598.7|37583.7|37639.7|37632.7|37639.7|37632.7|37584.7|37577.7|5710
1747697700000|2025-05-19 23:35:00|37642.2|37635.2|37634.7|37627.7|37642.2|37635.2|37624.7|37617.7|48
1747698000000|2025-05-19 23:40:00|37637.2|37630.2|37654.7|37647.7|37654.7|37647.7|37629.7|37622.7|192
1747698300000|2025-05-19 23:45:00|37657.2|37650.2|37697.2|37690.2|37702.2|37695.2|37652.2|37645.2|285
1747698600000|2025-05-19 23:50:00|37699.7|37692.7|37697.2|37690.2|37727.2|37720.2|37689.7|37682.7|163
1747698900000|2025-05-19 23:55:00|37699.7|37692.7|37722.2|37715.2|37727.2|37720.2|37692.2|37685.2|120
1747699200000|2025-05-20 00:00:00|37739.7|37732.7|37757.2|37750.2|37789.7|37782.7|37732.2|37725.2|584
1747699500000|2025-05-20 00:05:00|37767.2|37760.2|37837.2|37830.2|37847.2|37840.2|37744.7|37737.7|340
1747699800000|2025-05-20 00:10:00|37834.7|37827.7|37777.2|37770.2|37834.7|37827.7|37764.7|37757.7|357
1747700100000|2025-05-20 00:15:00|37779.7|37772.7|37777.2|37770.2|37797.2|37790.2|37759.7|37752.7|357
1747700400000|2025-05-20 00:20:00|37774.7|37767.7|37864.7|37857.7|37867.2|37860.2|37759.7|37752.7|565
1747700700000|2025-05-20 00:25:00|37867.2|37860.2|37834.7|37827.7|37899.7|37892.7|37827.2|37820.2|273
1747701000000|2025-05-20 00:30:00|37832.2|37825.2|37889.7|37882.7|37892.2|37885.2|37819.7|37812.7|146
1747701300000|2025-05-20 00:35:00|37892.2|37885.2|37919.7|37912.7|37932.2|37925.2|37892.2|37885.2|165
1747701600000|2025-05-20 00:40:00|37917.2|37910.2|37894.7|37887.7|37924.7|37917.7|37864.7|37857.7|191
1747701900000|2025-05-20 00:45:00|37897.2|37890.2|37882.2|37875.2|37924.7|37917.7|37874.7|37867.7|134
1747702200000|2025-05-20 00:50:00|37884.7|37877.7|37857.2|37850.2|37884.7|37877.7|37842.2|37835.2|133
1747702500000|2025-05-20 00:55:00|37854.7|37847.7|37832.2|37825.2|37857.2|37850.2|37827.2|37820.2|93
1747702800000|2025-05-20 01:00:00|37829.7|37822.7|37769.7|37762.7|37829.7|37822.7|37767.2|37760.2|145
1747703100000|2025-05-20 01:05:00|37767.2|37760.2|37739.7|37732.7|37769.7|37762.7|37729.7|37722.7|174
1747703400000|2025-05-20 01:10:00|37737.2|37730.2|37759.7|37752.7|37784.7|37777.7|37737.2|37730.2|105
1747703700000|2025-05-20 01:15:00|37757.2|37750.2|37692.2|37685.2|37762.2|37755.2|37682.2|37675.2|404
1747704000000|2025-05-20 01:20:00|37689.7|37682.7|37729.7|37722.7|37729.7|37722.7|37687.2|37680.2|79
1747704300000|2025-05-20 01:25:00|37734.7|37727.7|37724.7|37717.7|37734.7|37727.7|37694.7|37687.7|75
1747704600000|2025-05-20 01:30:00|37727.2|37720.2|37669.7|37662.7|37732.2|37725.2|37659.7|37652.7|124
1747704900000|2025-05-20 01:35:00|37667.2|37660.2|37669.7|37662.7|37684.7|37677.7|37664.7|37657.7|72
1747705200000|2025-05-20 01:40:00|37667.2|37660.2|37687.2|37680.2|37689.7|37682.7|37667.2|37660.2|77
1747705500000|2025-05-20 01:45:00|37689.7|37682.7|37729.7|37722.7|37729.7|37722.7|37677.2|37670.2|75
1747705800000|2025-05-20 01:50:00|37727.2|37720.2|37717.2|37710.2|37729.7|37722.7|37702.2|37695.2|34
1747706100000|2025-05-20 01:55:00|37714.7|37707.7|37707.2|37700.2|37724.7|37717.7|37702.2|37695.2|25
1747706400000|2025-05-20 02:00:00|37709.7|37702.7|37709.7|37702.7|37709.7|37702.7|37684.7|37677.7|74
1747706700000|2025-05-20 02:05:00|37707.2|37700.2|37727.2|37720.2|37729.7|37722.7|37692.2|37685.2|28
1747707000000|2025-05-20 02:10:00|37724.7|37717.7|37722.2|37715.2|37737.2|37730.2|37717.2|37710.2|60
1747707300000|2025-05-20 02:15:00|37724.7|37717.7|37674.7|37667.7|37724.7|37717.7|37664.7|37657.7|78
1747707600000|2025-05-20 02:20:00|37672.2|37665.2|37694.7|37687.7|37697.2|37690.2|37659.7|37652.7|47
1747707900000|2025-05-20 02:25:00|37697.2|37690.2|37689.7|37682.7|37697.2|37690.2|37677.2|37670.2|50
1747708200000|2025-05-20 02:30:00|37692.2|37685.2|37672.2|37665.2|37694.7|37687.7|37667.2|37660.2|37
1747708500000|2025-05-20 02:35:00|37674.7|37667.7|37682.2|37675.2|37689.7|37682.7|37669.7|37662.7|31
1747708800000|2025-05-20 02:40:00|37684.7|37677.7|37677.2|37670.2|37702.2|37695.2|37674.7|37667.7|15
1747709100000|2025-05-20 02:45:00|37674.7|37667.7|37684.7|37677.7|37694.7|37687.7|37674.7|37667.7|14
1747709400000|2025-05-20 02:50:00|37687.2|37680.2|37669.7|37662.7|37694.7|37687.7|37669.7|37662.7|14
1747709700000|2025-05-20 02:55:00|37672.2|37665.2|37702.2|37695.2|37724.7|37717.7|37669.7|37662.7|78
1747710000000|2025-05-20 03:00:00|37699.7|37692.7|37684.7|37677.7|37704.7|37697.7|37679.7|37672.7|29
1747710300000|2025-05-20 03:05:00|37687.2|37680.2|37664.7|37657.7|37689.7|37682.7|37664.7|37657.7|45
1747710600000|2025-05-20 03:10:00|37667.2|37660.2|37639.7|37632.7|37672.2|37665.2|37634.7|37627.7|78
1747710900000|2025-05-20 03:15:00|37642.2|37635.2|37642.2|37635.2|37649.7|37642.7|37634.7|37627.7|22
1747711200000|2025-05-20 03:20:00|37644.7|37637.7|37652.2|37645.2|37652.2|37645.2|37634.7|37627.7|30
1747711500000|2025-05-20 03:25:00|37649.7|37642.7|37649.7|37642.7|37657.2|37650.2|37644.7|37637.7|10
1747711800000|2025-05-20 03:30:00|37652.2|37645.2|37652.2|37645.2|37664.7|37657.7|37639.7|37632.7|82
1747712100000|2025-05-20 03:35:00|37649.7|37642.7|37672.2|37665.2|37672.2|37665.2|37609.7|37602.7|316
1747712400000|2025-05-20 03:40:00|37669.7|37662.7|37669.7|37662.7|37674.7|37667.7|37649.7|37642.7|61
1747712700000|2025-05-20 03:45:00|37667.2|37660.2|37647.2|37640.2|37674.7|37667.7|37642.2|37635.2|44
1747713000000|2025-05-20 03:50:00|37644.7|37637.7|37632.2|37625.2|37654.7|37647.7|37614.7|37607.7|58
1747713300000|2025-05-20 03:55:00|37634.7|37627.7|37642.2|37635.2|37649.7|37642.7|37632.2|37625.2|29
1747713600000|2025-05-20 04:00:00|37644.7|37637.7|37619.7|37612.7|37644.7|37637.7|37614.7|37607.7|64
1747713900000|2025-05-20 04:05:00|37622.2|37615.2|37609.7|37602.7|37634.7|37627.7|37604.7|37597.7|76
1747714200000|2025-05-20 04:10:00|37607.2|37600.2|37602.2|37595.2|37614.7|37607.7|37594.7|37587.7|95
1747714500000|2025-05-20 04:15:00|37599.7|37592.7|37614.7|37607.7|37622.2|37615.2|37599.7|37592.7|50
1747714800000|2025-05-20 04:20:00|37619.7|37612.7|37609.7|37602.7|37619.7|37612.7|37604.7|37597.7|23
1747715100000|2025-05-20 04:25:00|37612.2|37605.2|37607.2|37600.2|37614.7|37607.7|37604.7|37597.7|18
1747715400000|2025-05-20 04:30:00|37604.7|37597.7|37579.7|37572.7|37609.7|37602.7|37577.2|37570.2|77
1747715700000|2025-05-20 04:35:00|37577.2|37570.2|37597.2|37590.2|37604.7|37597.7|37574.7|37567.7|45
1747716000000|2025-05-20 04:40:00|37599.7|37592.7|37599.7|37592.7|37607.2|37600.2|37587.2|37580.2|26
1747716300000|2025-05-20 04:45:00|37594.7|37587.7|37599.7|37592.7|37602.2|37595.2|37589.7|37582.7|20
1747716600000|2025-05-20 04:50:00|37602.2|37595.2|37627.2|37620.2|37634.7|37627.7|37602.2|37595.2|33
1747716900000|2025-05-20 04:55:00|37624.7|37617.7|37629.7|37622.7|37634.7|37627.7|37614.7|37607.7|24
1747717200000|2025-05-20 05:00:00|37624.7|37617.7|37639.7|37632.7|37639.7|37632.7|37609.7|37602.7|89
1747717500000|2025-05-20 05:05:00|37642.2|37635.2|37672.2|37665.2|37672.2|37665.2|37632.2|37625.2|76
1747717800000|2025-05-20 05:10:00|37669.7|37662.7|37669.7|37662.7|37674.7|37667.7|37654.7|37647.7|58
1747718100000|2025-05-20 05:15:00|37672.2|37665.2|37674.7|37667.7|37679.7|37672.7|37669.7|37662.7|44
1747718400000|2025-05-20 05:20:00|37672.2|37665.2|37669.7|37662.7|37689.7|37682.7|37669.7|37662.7|60
1747718700000|2025-05-20 05:25:00|37667.2|37660.2|37647.2|37640.2|37672.2|37665.2|37647.2|37640.2|58
1747719000000|2025-05-20 05:30:00|37649.7|37642.7|37607.2|37600.2|37652.2|37645.2|37607.2|37600.2|50
1747719300000|2025-05-20 05:35:00|37609.7|37602.7|37614.7|37607.7|37619.7|37612.7|37599.7|37592.7|41
1747719600000|2025-05-20 05:40:00|37617.2|37610.2|37584.7|37577.7|37617.2|37610.2|37584.7|37577.7|52
1747719900000|2025-05-20 05:45:00|37582.2|37575.2|37554.7|37547.7|37582.2|37575.2|37544.7|37537.7|199
1747720200000|2025-05-20 05:50:00|37552.2|37545.2|37507.2|37500.2|37559.7|37552.7|37502.2|37495.2|194
1747720500000|2025-05-20 05:55:00|37504.7|37497.7|37489.7|37482.7|37509.7|37502.7|37479.7|37472.7|134
1747720800000|2025-05-20 06:00:00|37492.2|37485.2|37524.7|37517.7|37534.7|37527.7|37474.7|37467.7|237
1747721100000|2025-05-20 06:05:00|37529.7|37522.7|37479.7|37472.7|37529.7|37522.7|37474.7|37467.7|203
1747721400000|2025-05-20 06:10:00|37477.2|37470.2|37509.7|37502.7|37509.7|37502.7|37464.7|37457.7|203
1747721700000|2025-05-20 06:15:00|37512.2|37505.2|37484.7|37477.7|37517.2|37510.2|37484.7|37477.7|128
1747722000000|2025-05-20 06:20:00|37482.2|37475.2|37489.7|37482.7|37504.7|37497.7|37474.7|37467.7|126
1747722300000|2025-05-20 06:25:00|37487.2|37480.2|37497.2|37490.2|37524.7|37517.7|37484.7|37477.7|238
1747722600000|2025-05-20 06:30:00|37499.7|37492.7|37517.2|37510.2|37529.7|37522.7|37499.7|37492.7|492
1747722900000|2025-05-20 06:35:00|37514.7|37507.7|37524.7|37517.7|37527.2|37520.2|37507.2|37500.2|51
1747723200000|2025-05-20 06:40:00|37527.2|37520.2|37527.2|37520.2|37532.2|37525.2|37514.7|37507.7|71
1747723500000|2025-05-20 06:45:00|37522.2|37515.2|37542.2|37535.2|37544.7|37537.7|37519.7|37512.7|58
1747723800000|2025-05-20 06:50:00|37544.7|37537.7|37529.7|37522.7|37544.7|37537.7|37527.2|37520.2|38
1747724100000|2025-05-20 06:55:00|37527.2|37520.2|37524.7|37517.7|37532.2|37525.2|37519.7|37512.7|25
1747724400000|2025-05-20 07:00:00|37527.2|37520.2|37499.7|37492.7|37537.2|37530.2|37489.7|37482.7|138
1747724700000|2025-05-20 07:05:00|37502.2|37495.2|37514.7|37507.7|37514.7|37507.7|37494.7|37487.7|67
1747725000000|2025-05-20 07:10:00|37519.7|37512.7|37519.7|37512.7|37529.7|37522.7|37504.7|37497.7|80
1747725300000|2025-05-20 07:15:00|37524.7|37517.7|37489.7|37482.7|37524.7|37517.7|37479.7|37472.7|97
1747725600000|2025-05-20 07:20:00|37487.2|37480.2|37479.7|37472.7|37514.7|37507.7|37474.7|37467.7|52
1747725900000|2025-05-20 07:25:00|37477.2|37470.2|37444.7|37437.7|37477.2|37470.2|37439.7|37432.7|135
1747726200000|2025-05-20 07:30:00|37447.2|37440.2|37464.7|37457.7|37474.7|37467.7|37447.2|37440.2|68
1747726500000|2025-05-20 07:35:00|37459.7|37452.7|37437.2|37430.2|37462.2|37455.2|37434.7|37427.7|71
1747726800000|2025-05-20 07:40:00|37439.7|37432.7|37422.2|37415.2|37444.7|37437.7|37409.7|37402.7|146
1747727100000|2025-05-20 07:45:00|37424.7|37417.7|37397.2|37390.2|37424.7|37417.7|37389.7|37382.7|151
1747727400000|2025-05-20 07:50:00|37394.7|37387.7|37419.7|37412.7|37422.2|37415.2|37394.7|37387.7|17
1747727700000|2025-05-20 07:55:00|37417.2|37410.2|37439.7|37432.7|37447.2|37440.2|37414.7|37407.7|86
1747728000000|2025-05-20 08:00:00|37442.2|37435.2|37477.2|37470.2|37484.7|37477.7|37442.2|37435.2|205
1747728300000|2025-05-20 08:05:00|37474.7|37467.7|37489.7|37482.7|37497.2|37490.2|37472.2|37465.2|79
1747728600000|2025-05-20 08:10:00|37487.2|37480.2|37484.7|37477.7|37499.7|37492.7|37469.7|37462.7|106
1747728900000|2025-05-20 08:15:00|37482.2|37475.2|37509.7|37502.7|37514.7|37507.7|37474.7|37467.7|40
1747729200000|2025-05-20 08:20:00|37507.2|37500.2|37512.2|37505.2|37522.2|37515.2|37502.2|37495.2|34
1747729500000|2025-05-20 08:25:00|37514.7|37507.7|37499.7|37492.7|37519.7|37512.7|37489.7|37482.7|29
1747729800000|2025-05-20 08:30:00|37497.2|37490.2|37489.7|37482.7|37499.7|37492.7|37482.2|37475.2|9
1747730100000|2025-05-20 08:35:00|37492.2|37485.2|37482.2|37475.2|37512.2|37505.2|37479.7|37472.7|28
1747730400000|2025-05-20 08:40:00|37479.7|37472.7|37522.2|37515.2|37524.7|37517.7|37479.7|37472.7|36
1747730700000|2025-05-20 08:45:00|37524.7|37517.7|37539.7|37532.7|37542.2|37535.2|37514.7|37507.7|61
1747731000000|2025-05-20 08:50:00|37537.2|37530.2|37532.2|37525.2|37549.7|37542.7|37527.2|37520.2|192
1747731300000|2025-05-20 08:55:00|37534.7|37527.7|37519.7|37512.7|37534.7|37527.7|37514.7|37507.7|87
1747731600000|2025-05-20 09:00:00|37522.2|37515.2|37509.7|37502.7|37532.2|37525.2|37504.7|37497.7|183
1747731900000|2025-05-20 09:05:00|37507.2|37500.2|37489.7|37482.7|37524.7|37517.7|37489.7|37482.7|149
1747732200000|2025-05-20 09:10:00|37487.2|37480.2|37484.7|37477.7|37489.7|37482.7|37482.2|37475.2|19
1747732500000|2025-05-20 09:15:00|37487.2|37480.2|37502.2|37495.2|37504.7|37497.7|37484.7|37477.7|22
1747732800000|2025-05-20 09:20:00|37504.7|37497.7|37504.7|37497.7|37522.2|37515.2|37499.7|37492.7|27
1747733100000|2025-05-20 09:25:00|37507.2|37500.2|37494.7|37487.7|37507.2|37500.2|37487.2|37480.2|14
1747733400000|2025-05-20 09:30:00|37497.2|37490.2|37517.2|37510.2|37519.7|37512.7|37494.7|37487.7|53
1747733700000|2025-05-20 09:35:00|37519.7|37512.7|37519.7|37512.7|37527.2|37520.2|37512.2|37505.2|26
1747734000000|2025-05-20 09:40:00|37524.7|37517.7|37504.7|37497.7|37524.7|37517.7|37502.2|37495.2|32
1747734300000|2025-05-20 09:45:00|37502.2|37495.2|37497.2|37490.2|37514.7|37507.7|37494.7|37487.7|14
1747734600000|2025-05-20 09:50:00|37494.7|37487.7|37499.7|37492.7|37502.2|37495.2|37487.2|37480.2|16
1747734900000|2025-05-20 09:55:00|37502.2|37495.2|37499.7|37492.7|37507.2|37500.2|37489.7|37482.7|17
1747735200000|2025-05-20 10:00:00|37504.7|37497.7|37494.7|37487.7|37507.2|37500.2|37482.2|37475.2|105
1747735500000|2025-05-20 10:05:00|37497.2|37490.2|37524.7|37517.7|37524.7|37517.7|37494.7|37487.7|12
1747735800000|2025-05-20 10:10:00|37522.2|37515.2|37519.7|37512.7|37529.7|37522.7|37517.2|37510.2|1
1747736100000|2025-05-20 10:15:00|37522.2|37515.2|37524.7|37517.7|37534.7|37527.7|37519.7|37512.7|3
1747736400000|2025-05-20 10:20:00|37527.2|37520.2|37534.7|37527.7|37539.7|37532.7|37524.7|37517.7|7
1747736700000|2025-05-20 10:25:00|37532.2|37525.2|37517.2|37510.2|37534.7|37527.7|37514.7|37507.7|13
1747737000000|2025-05-20 10:30:00|37519.7|37512.7|37522.2|37515.2|37524.7|37517.7|37514.7|37507.7|11
1747737300000|2025-05-20 10:35:00|37524.7|37517.7|37509.7|37502.7|37524.7|37517.7|37509.7|37502.7|4
1747737600000|2025-05-20 10:40:00|37507.2|37500.2|37512.2|37505.2|37514.7|37507.7|37504.7|37497.7|2
1747737900000|2025-05-20 10:45:00|37514.7|37507.7|37504.7|37497.7|37514.7|37507.7|37499.7|37492.7|12
1747738200000|2025-05-20 10:50:00|37502.2|37495.2|37514.7|37507.7|37514.7|37507.7|37499.7|37492.7|2
1747738500000|2025-05-20 10:55:00|37512.2|37505.2|37544.7|37537.7|37544.7|37537.7|37509.7|37502.7|25
1747738800000|2025-05-20 11:00:00|37547.2|37540.2|37547.2|37540.2|37549.7|37542.7|37534.7|37527.7|58
1747739100000|2025-05-20 11:05:00|37544.7|37537.7|37542.2|37535.2|37549.7|37542.7|37534.7|37527.7|55
1747739400000|2025-05-20 11:10:00|37544.7|37537.7|37529.7|37522.7|37544.7|37537.7|37524.7|37517.7|39
1747739700000|2025-05-20 11:15:00|37532.2|37525.2|37539.7|37532.7|37544.7|37537.7|37524.7|37517.7|25
1747740000000|2025-05-20 11:20:00|37537.2|37530.2|37544.7|37537.7|37549.7|37542.7|37537.2|37530.2|11
1747740300000|2025-05-20 11:25:00|37547.2|37540.2|37564.7|37557.7|37564.7|37557.7|37544.7|37537.7|86
1747740600000|2025-05-20 11:30:00|37569.7|37562.7|37589.7|37582.7|37599.7|37592.7|37569.7|37562.7|99
1747740900000|2025-05-20 11:35:00|37592.2|37585.2|37597.2|37590.2|37604.7|37597.7|37584.7|37577.7|42
1747741200000|2025-05-20 11:40:00|37594.7|37587.7|37602.2|37595.2|37604.7|37597.7|37589.7|37582.7|19
1747741500000|2025-05-20 11:45:00|37604.7|37597.7|37609.7|37602.7|37609.7|37602.7|37594.7|37587.7|11
1747741800000|2025-05-20 11:50:00|37604.7|37597.7|37592.2|37585.2|37604.7|37597.7|37589.7|37582.7|18
1747742100000|2025-05-20 11:55:00|37589.7|37582.7|37589.7|37582.7|37599.7|37592.7|37589.7|37582.7|8
1747742400000|2025-05-20 12:00:00|37587.2|37580.2|37587.2|37580.2|37599.7|37592.7|37579.7|37572.7|19
1747742700000|2025-05-20 12:05:00|37584.7|37577.7|37597.2|37590.2|37607.2|37600.2|37584.7|37577.7|20
1747743000000|2025-05-20 12:10:00|37599.7|37592.7|37607.2|37600.2|37612.2|37605.2|37594.7|37587.7|9
1747743300000|2025-05-20 12:15:00|37609.7|37602.7|37614.7|37607.7|37619.7|37612.7|37607.2|37600.2|45
1747743600000|2025-05-20 12:20:00|37617.2|37610.2|37614.7|37607.7|37619.7|37612.7|37604.7|37597.7|27
1747743900000|2025-05-20 12:25:00|37612.2|37605.2|37604.7|37597.7|37629.7|37622.7|37604.7|37597.7|32
1747744200000|2025-05-20 12:30:00|37602.2|37595.2|37594.7|37587.7|37607.2|37600.2|37592.2|37585.2|25
1747744500000|2025-05-20 12:35:00|37597.2|37590.2|37589.7|37582.7|37604.7|37597.7|37584.7|37577.7|27
1747744800000|2025-05-20 12:40:00|37592.2|37585.2|37592.2|37585.2|37597.2|37590.2|37579.7|37572.7|33
1747745100000|2025-05-20 12:45:00|37589.7|37582.7|37592.2|37585.2|37609.7|37602.7|37584.7|37577.7|37
1747745400000|2025-05-20 12:50:00|37589.7|37582.7|37599.7|37592.7|37604.7|37597.7|37579.7|37572.7|28
1747745700000|2025-05-20 12:55:00|37602.2|37595.2|37622.2|37615.2|37624.7|37617.7|37602.2|37595.2|17
1747746000000|2025-05-20 13:00:00|37624.7|37617.7|37659.7|37652.7|37659.7|37652.7|37622.2|37615.2|100
1747746300000|2025-05-20 13:05:00|37657.2|37650.2|37649.7|37642.7|37657.2|37650.2|37644.7|37637.7|25
1747746600000|2025-05-20 13:10:00|37652.2|37645.2|37629.7|37622.7|37657.2|37650.2|37627.2|37620.2|163
1747746900000|2025-05-20 13:15:00|37632.2|37625.2|37647.2|37640.2|37649.7|37642.7|37627.2|37620.2|11
1747747200000|2025-05-20 13:20:00|37644.7|37637.7|37639.7|37632.7|37654.7|37647.7|37629.7|37622.7|13
1747747500000|2025-05-20 13:25:00|37637.2|37630.2|37629.7|37622.7|37649.7|37642.7|37617.2|37610.2|53
1747747800000|2025-05-20 13:30:00|37632.2|37625.2|37624.7|37617.7|37654.7|37647.7|37619.7|37612.7|117
1747748100000|2025-05-20 13:35:00|37622.2|37615.2|37629.7|37622.7|37634.7|37627.7|37599.7|37592.7|78
1747748400000|2025-05-20 13:40:00|37627.2|37620.2|37639.7|37632.7|37644.7|37637.7|37604.7|37597.7|106
1747748700000|2025-05-20 13:45:00|37637.2|37630.2|37604.7|37597.7|37649.7|37642.7|37587.2|37580.2|283
1747749000000|2025-05-20 13:50:00|37602.2|37595.2|37657.2|37650.2|37664.7|37657.7|37592.2|37585.2|196
1747749300000|2025-05-20 13:55:00|37654.7|37647.7|37602.2|37595.2|37662.2|37655.2|37602.2|37595.2|109
1747749600000|2025-05-20 14:00:00|37604.7|37597.7|37619.7|37612.7|37622.2|37615.2|37589.7|37582.7|119
1747749900000|2025-05-20 14:05:00|37617.2|37610.2|37567.2|37560.2|37619.7|37612.7|37567.2|37560.2|97
1747750200000|2025-05-20 14:10:00|37564.7|37557.7|37567.2|37560.2|37579.7|37572.7|37554.7|37547.7|91
1747750500000|2025-05-20 14:15:00|37564.7|37557.7|37569.7|37562.7|37579.7|37572.7|37554.7|37547.7|81
1747750800000|2025-05-20 14:20:00|37572.2|37565.2|37559.7|37552.7|37592.2|37585.2|37557.2|37550.2|66
1747751100000|2025-05-20 14:25:00|37557.2|37550.2|37577.2|37570.2|37587.2|37580.2|37547.2|37540.2|46
1747751400000|2025-05-20 14:30:00|37574.7|37567.7|37592.2|37585.2|37594.7|37587.7|37567.2|37560.2|192
1747751700000|2025-05-20 14:35:00|37589.7|37582.7|37619.7|37612.7|37622.2|37615.2|37584.7|37577.7|111
1747752000000|2025-05-20 14:40:00|37622.2|37615.2|37639.7|37632.7|37639.7|37632.7|37614.7|37607.7|104
1747752300000|2025-05-20 14:45:00|37642.2|37635.2|37629.7|37622.7|37649.7|37642.7|37622.2|37615.2|111
1747752600000|2025-05-20 14:50:00|37624.7|37617.7|37599.7|37592.7|37627.2|37620.2|37592.2|37585.2|158
1747752900000|2025-05-20 14:55:00|37602.2|37595.2|37564.7|37557.7|37612.2|37605.2|37564.7|37557.7|71
1747753200000|2025-05-20 15:00:00|37562.2|37555.2|37567.2|37560.2|37574.7|37567.7|37549.7|37542.7|33
1747753500000|2025-05-20 15:05:00|37569.7|37562.7|37569.7|37562.7|37574.7|37567.7|37554.7|37547.7|42
1747753800000|2025-05-20 15:10:00|37567.2|37560.2|37579.7|37572.7|37582.2|37575.2|37562.2|37555.2|60
1747754100000|2025-05-20 15:15:00|37574.7|37567.7|37587.2|37580.2|37594.7|37587.7|37574.7|37567.7|85
1747754400000|2025-05-20 15:20:00|37589.7|37582.7|37577.2|37570.2|37592.2|37585.2|37572.2|37565.2|29
1747754700000|2025-05-20 15:25:00|37574.7|37567.7|37567.2|37560.2|37589.7|37582.7|37562.2|37555.2|254
1747755000000|2025-05-20 15:30:00|37569.7|37562.7|37554.7|37547.7|37572.2|37565.2|37539.7|37532.7|254
1747755300000|2025-05-20 15:35:00|37559.7|37552.7|37569.7|37562.7|37584.7|37577.7|37554.7|37547.7|283
1747755600000|2025-05-20 15:40:00|37567.2|37560.2|37542.2|37535.2|37567.2|37560.2|37537.2|37530.2|61
1747755900000|2025-05-20 15:45:00|37539.7|37532.7|37564.7|37557.7|37569.7|37562.7|37537.2|37530.2|8
1747756200000|2025-05-20 15:50:00|37567.2|37560.2|37587.2|37580.2|37589.7|37582.7|37559.7|37552.7|49
1747756500000|2025-05-20 15:55:00|37589.7|37582.7|37614.7|37607.7|37619.7|37612.7|37587.2|37580.2|33
1747756800000|2025-05-20 16:00:00|37617.2|37610.2|37602.2|37595.2|37627.2|37620.2|37599.7|37592.7|50
1747757100000|2025-05-20 16:05:00|37599.7|37592.7|37599.7|37592.7|37604.7|37597.7|37589.7|37582.7|34
1747757400000|2025-05-20 16:10:00|37597.2|37590.2|37594.7|37587.7|37604.7|37597.7|37572.2|37565.2|79
1747757700000|2025-05-20 16:15:00|37597.2|37590.2|37604.7|37597.7|37612.2|37605.2|37589.7|37582.7|24
1747758000000|2025-05-20 16:20:00|37602.2|37595.2|37604.7|37597.7|37622.2|37615.2|37602.2|37595.2|19
1747758300000|2025-05-20 16:25:00|37602.2|37595.2|37614.7|37607.7|37624.7|37617.7|37597.2|37590.2|31
1747758600000|2025-05-20 16:30:00|37617.2|37610.2|37629.7|37622.7|37634.7|37627.7|37614.7|37607.7|19
1747758900000|2025-05-20 16:35:00|37632.2|37625.2|37664.7|37657.7|37669.7|37662.7|37629.7|37622.7|109
1747759200000|2025-05-20 16:40:00|37667.2|37660.2|37684.7|37677.7|37684.7|37677.7|37662.2|37655.2|44
1747759500000|2025-05-20 16:45:00|37689.7|37682.7|37689.7|37682.7|37694.7|37687.7|37679.7|37672.7|62
1747759800000|2025-05-20 16:50:00|37692.2|37685.2|37689.7|37682.7|37694.7|37687.7|37679.7|37672.7|46
1747760100000|2025-05-20 16:55:00|37692.2|37685.2|37687.2|37680.2|37694.7|37687.7|37684.7|37677.7|18
1747760400000|2025-05-20 17:00:00|37684.7|37677.7|37689.7|37682.7|37697.2|37690.2|37679.7|37672.7|25
1747760700000|2025-05-20 17:05:00|37692.2|37685.2|37704.7|37697.7|37704.7|37697.7|37689.7|37682.7|69
1747761000000|2025-05-20 17:10:00|37707.2|37700.2|37704.7|37697.7|37707.2|37700.2|37694.7|37687.7|73
1747761300000|2025-05-20 17:15:00|37702.2|37695.2|37674.7|37667.7|37704.7|37697.7|37672.2|37665.2|80
1747761600000|2025-05-20 17:20:00|37677.2|37670.2|37659.7|37652.7|37679.7|37672.7|37654.7|37647.7|136
1747761900000|2025-05-20 17:25:00|37662.2|37655.2|37664.7|37657.7|37674.7|37667.7|37659.7|37652.7|17
1747762200000|2025-05-20 17:30:00|37667.2|37660.2|37644.7|37637.7|37674.7|37667.7|37639.7|37632.7|72
1747762500000|2025-05-20 17:35:00|37639.7|37632.7|37639.7|37632.7|37649.7|37642.7|37634.7|37627.7|64
1747762800000|2025-05-20 17:40:00|37642.2|37635.2|37644.7|37637.7|37652.2|37645.2|37639.7|37632.7|28
1747763100000|2025-05-20 17:45:00|37639.7|37632.7|37619.7|37612.7|37644.7|37637.7|37619.7|37612.7|59
1747763400000|2025-05-20 17:50:00|37622.2|37615.2|37639.7|37632.7|37639.7|37632.7|37609.7|37602.7|66
1747763700000|2025-05-20 17:55:00|37637.2|37630.2|37629.7|37622.7|37639.7|37632.7|37622.2|37615.2|25
1747764000000|2025-05-20 18:00:00|37632.2|37625.2|37629.7|37622.7|37634.7|37627.7|37619.7|37612.7|78
1747764300000|2025-05-20 18:05:00|37632.2|37625.2|37624.7|37617.7|37639.7|37632.7|37624.7|37617.7|48
1747764600000|2025-05-20 18:10:00|37622.2|37615.2|37619.7|37612.7|37632.2|37625.2|37619.7|37612.7|36
1747764900000|2025-05-20 18:15:00|37624.7|37617.7|37594.7|37587.7|37624.7|37617.7|37587.2|37580.2|81
1747765200000|2025-05-20 18:20:00|37592.2|37585.2|37544.7|37537.7|37594.7|37587.7|37527.2|37520.2|259
1747765500000|2025-05-20 18:25:00|37539.7|37532.7|37499.7|37492.7|37559.7|37552.7|37494.7|37487.7|105
1747765800000|2025-05-20 18:30:00|37497.2|37490.2|37519.7|37512.7|37524.7|37517.7|37492.2|37485.2|135
1747766100000|2025-05-20 18:35:00|37522.2|37515.2|37549.7|37542.7|37557.2|37550.2|37514.7|37507.7|78
1747766400000|2025-05-20 18:40:00|37544.7|37537.7|37519.7|37512.7|37554.7|37547.7|37507.2|37500.2|45
1747766700000|2025-05-20 18:45:00|37517.2|37510.2|37519.7|37512.7|37524.7|37517.7|37499.7|37492.7|39
1747767000000|2025-05-20 18:50:00|37522.2|37515.2|37519.7|37512.7|37529.7|37522.7|37504.7|37497.7|42
1747767300000|2025-05-20 18:55:00|37522.2|37515.2|37524.7|37517.7|37542.2|37535.2|37517.2|37510.2|75
1747767600000|2025-05-20 19:00:00|37519.7|37512.7|37474.7|37467.7|37524.7|37517.7|37474.7|37467.7|169
1747767900000|2025-05-20 19:05:00|37477.2|37470.2|37514.7|37507.7|37519.7|37512.7|37469.7|37462.7|115
1747768200000|2025-05-20 19:10:00|37517.2|37510.2|37534.7|37527.7|37539.7|37532.7|37507.2|37500.2|28
1747768500000|2025-05-20 19:15:00|37532.2|37525.2|37554.7|37547.7|37559.7|37552.7|37524.7|37517.7|25
1747768800000|2025-05-20 19:20:00|37552.2|37545.2|37559.7|37552.7|37567.2|37560.2|37549.7|37542.7|34
1747769100000|2025-05-20 19:25:00|37562.2|37555.2|37559.7|37552.7|37574.7|37567.7|37554.7|37547.7|33
1747769400000|2025-05-20 19:30:00|37562.2|37555.2|37574.7|37567.7|37584.7|37577.7|37559.7|37552.7|65
1747769700000|2025-05-20 19:35:00|37577.2|37570.2|37589.7|37582.7|37589.7|37582.7|37569.7|37562.7|60
1747770000000|2025-05-20 19:40:00|37592.2|37585.2|37579.7|37572.7|37599.7|37592.7|37574.7|37567.7|100
1747770300000|2025-05-20 19:45:00|37582.2|37575.2|37569.7|37562.7|37589.7|37582.7|37564.7|37557.7|97
1747770600000|2025-05-20 19:50:00|37564.7|37557.7|37607.2|37600.2|37609.7|37602.7|37559.7|37552.7|191
1747770900000|2025-05-20 19:55:00|37609.7|37602.7|37614.7|37607.7|37614.7|37607.7|37592.2|37585.2|252
1747771200000|2025-05-20 20:00:00|37612.2|37605.2|37572.2|37565.2|37614.7|37607.7|37569.7|37562.7|104
1747771500000|2025-05-20 20:05:00|37574.7|37567.7|37564.7|37557.7|37579.7|37572.7|37559.7|37552.7|83
1747771800000|2025-05-20 20:10:00|37562.2|37555.2|37564.7|37557.7|37567.2|37560.2|37559.7|37552.7|18
1747772100000|2025-05-20 20:15:00|37567.2|37560.2|37579.7|37572.7|37579.7|37572.7|37564.7|37557.7|12
1747772400000|2025-05-20 20:20:00|37584.7|37577.7|37594.7|37587.7|37594.7|37587.7|37584.7|37577.7|12
1747772700000|2025-05-20 20:25:00|37592.2|37585.2|37599.7|37592.7|37599.7|37592.7|37592.2|37585.2|6
1747773000000|2025-05-20 20:30:00|37597.2|37590.2|37599.7|37592.7|37599.7|37592.7|37592.2|37585.2|3
1747773300000|2025-05-20 20:35:00|37602.2|37595.2|37599.7|37592.7|37604.7|37597.7|37599.7|37592.7|9
1747773600000|2025-05-20 20:40:00|37602.2|37595.2|37604.7|37597.7|37604.7|37597.7|37599.7|37592.7|12
1747773900000|2025-05-20 20:45:00|37602.2|37595.2|37604.7|37597.7|37604.7|37597.7|37602.2|37595.2|5
1747774200000|2025-05-20 20:50:00|37602.2|37595.2|37594.7|37587.7|37602.2|37595.2|37589.7|37582.7|10
1747774500000|2025-05-20 20:55:00|37599.7|37592.7|37617.2|37610.2|37617.2|37610.2|37584.7|37577.7|55
1747774800000|2025-05-20 21:00:00|37619.7|37612.7|37592.2|37585.2|37619.7|37612.7|37589.7|37582.7|0
1747775400000|2025-05-20 21:10:00|37592.7|37585.7|37603.6|37573.6|37603.8|37585.7|37592.7|37573.6|14415
1747775700000|2025-05-20 21:15:00|37602.3|37572.3|37598.8|37568.8|37602.3|37572.3|37598.4|37568.4|0
1747776000000|2025-05-20 21:20:00|37599|37569|37599.2|37569.2|37601.6|37571.6|37597.4|37567.4|0
1747776300000|2025-05-20 21:25:00|37598.8|37568.8|37599.2|37569.2|37600.4|37570.4|37597|37567|0
1747776600000|2025-05-20 21:30:00|37600.2|37570.2|37600.4|37570.4|37602.3|37572.3|37599.2|37569.2|0
1747776900000|2025-05-20 21:35:00|37600|37570|37600|37570|37600|37570|37599.4|37569.4|0
1747777200000|2025-05-20 21:40:00|37600.6|37570.6|37598|37568|37602|37572|37597.8|37567.8|0
1747777500000|2025-05-20 21:45:00|37598.1|37568.1|37600.4|37570.4|37600.9|37570.9|37598|37568|0
1747777800000|2025-05-20 21:50:00|37600|37570|37600.4|37570.4|37602.9|37572.9|37600|37570|0
1747778100000|2025-05-20 21:55:00|37600.6|37570.6|37598.8|37568.8|37600.8|37570.8|37598.8|37568.8|0
1747778400000|2025-05-20 22:00:00|37598.6|37568.6|37584.2|37569.2|37599.2|37581.7|37584.2|37557.1|1
1747778700000|2025-05-20 22:05:00|37581.7|37566.7|37499.2|37484.2|37581.7|37566.7|37499.2|37484.2|19
1747779000000|2025-05-20 22:10:00|37501.7|37486.7|37479.2|37464.2|37509.2|37494.2|37466.7|37451.7|33
1747779300000|2025-05-20 22:15:00|37481.7|37466.7|37501.7|37486.7|37506.7|37491.7|37461.7|37446.7|13
1747779600000|2025-05-20 22:20:00|37504.2|37489.2|37504.2|37489.2|37511.7|37496.7|37501.7|37486.7|2
1747779900000|2025-05-20 22:25:00|37506.7|37491.7|37506.7|37491.7|37506.7|37491.7|37501.7|37486.7|3
1747780200000|2025-05-20 22:30:00|37509.2|37494.2|37526.7|37511.7|37529.2|37514.2|37509.2|37494.2|7
1747780500000|2025-05-20 22:35:00|37524.2|37509.2|37526.7|37511.7|37541.7|37526.7|37521.7|37506.7|13
1747780800000|2025-05-20 22:40:00|37524.2|37509.2|37526.7|37511.7|37526.7|37511.7|37514.2|37499.2|1
1747781100000|2025-05-20 22:45:00|37524.2|37509.2|37511.7|37496.7|37526.7|37511.7|37509.2|37494.2|19
1747781400000|2025-05-20 22:50:00|37514.2|37499.2|37511.7|37496.7|37516.7|37501.7|37504.2|37489.2|2
1747781700000|2025-05-20 22:55:00|37514.2|37499.2|37526.7|37511.7|37531.7|37516.7|37514.2|37499.2|1
1747782000000|2025-05-20 23:00:00|37524.2|37509.2|37546.7|37531.7|37554.2|37539.2|37521.7|37506.7|14
1747782300000|2025-05-20 23:05:00|37544.2|37529.2|37546.7|37531.7|37556.7|37541.7|37541.7|37526.7|15
1747782600000|2025-05-20 23:10:00|37549.2|37534.2|37541.7|37526.7|37559.2|37544.2|37541.7|37526.7|9
1747782900000|2025-05-20 23:15:00|37544.2|37529.2|37541.7|37526.7|37544.2|37529.2|37539.2|37524.2|4
1747783200000|2025-05-20 23:20:00|37544.2|37529.2|37554.2|37539.2|37564.2|37549.2|37544.2|37529.2|13
1747783500000|2025-05-20 23:25:00|37551.7|37536.7|37564.2|37549.2|37566.7|37551.7|37551.7|37536.7|11
1747783800000|2025-05-20 23:30:00|37561.7|37546.7|37567.7|37560.7|37585.2|37578.2|37552.7|37544.2|4057
1747784100000|2025-05-20 23:35:00|37570.2|37563.2|37585.2|37578.2|37597.7|37590.7|37557.7|37550.7|82
1747784400000|2025-05-20 23:40:00|37582.7|37575.7|37570.2|37563.2|37590.2|37583.2|37560.2|37553.2|48
1747784700000|2025-05-20 23:45:00|37572.7|37565.7|37570.2|37563.2|37607.7|37600.7|37562.7|37555.7|142
1747785000000|2025-05-20 23:50:00|37572.7|37565.7|37577.7|37570.7|37587.7|37580.7|37552.7|37545.7|38
1747785300000|2025-05-20 23:55:00|37575.2|37568.2|37620.2|37613.2|37620.2|37613.2|37567.7|37560.7|54
1747785600000|2025-05-21 00:00:00|37610.2|37603.2|37620.2|37613.2|37662.7|37655.7|37602.7|37595.7|435
1747785900000|2025-05-21 00:05:00|37617.7|37610.7|37610.2|37603.2|37620.2|37613.2|37555.2|37548.2|190
1747786200000|2025-05-21 00:10:00|37607.7|37600.7|37605.2|37598.2|37655.2|37648.2|37587.7|37580.7|219
1747786500000|2025-05-21 00:15:00|37602.7|37595.7|37577.7|37570.7|37627.7|37620.7|37560.2|37553.2|199
1747786800000|2025-05-21 00:20:00|37580.2|37573.2|37570.2|37563.2|37582.7|37575.7|37527.7|37520.7|164
1747787100000|2025-05-21 00:25:00|37567.7|37560.7|37522.7|37515.7|37567.7|37560.7|37507.7|37500.7|165
1747787400000|2025-05-21 00:30:00|37520.2|37513.2|37510.2|37503.2|37532.7|37525.7|37505.2|37498.2|82
1747787700000|2025-05-21 00:35:00|37507.7|37500.7|37505.2|37498.2|37522.7|37515.7|37485.2|37478.2|118
1747788000000|2025-05-21 00:40:00|37507.7|37500.7|37505.2|37498.2|37532.7|37525.7|37487.7|37480.7|51
1747788300000|2025-05-21 00:45:00|37502.7|37495.7|37547.7|37540.7|37562.7|37555.7|37495.2|37488.2|80
1747788600000|2025-05-21 00:50:00|37550.2|37543.2|37497.7|37490.7|37550.2|37543.2|37485.2|37478.2|129
1747788900000|2025-05-21 00:55:00|37495.2|37488.2|37477.7|37470.7|37505.2|37498.2|37475.2|37468.2|94
1747789200000|2025-05-21 01:00:00|37475.2|37468.2|37455.2|37448.2|37477.7|37470.7|37417.7|37410.7|143
1747789500000|2025-05-21 01:05:00|37457.7|37450.7|37477.7|37470.7|37477.7|37470.7|37450.2|37443.2|65
1747789800000|2025-05-21 01:10:00|37480.2|37473.2|37497.7|37490.7|37500.2|37493.2|37467.7|37460.7|129
1747790100000|2025-05-21 01:15:00|37500.2|37493.2|37467.7|37460.7|37502.7|37495.7|37465.2|37458.2|82
1747790400000|2025-05-21 01:20:00|37465.2|37458.2|37457.7|37450.7|37465.2|37458.2|37447.7|37440.7|76
1747790700000|2025-05-21 01:25:00|37460.2|37453.2|37465.2|37458.2|37480.2|37473.2|37455.2|37448.2|50
1747791000000|2025-05-21 01:30:00|37462.7|37455.7|37467.7|37460.7|37470.2|37463.2|37440.2|37433.2|83
1747791300000|2025-05-21 01:35:00|37465.2|37458.2|37482.7|37475.7|37490.2|37483.2|37455.2|37448.2|68
1747791600000|2025-05-21 01:40:00|37480.2|37473.2|37485.2|37478.2|37492.7|37485.7|37475.2|37468.2|51
1747791900000|2025-05-21 01:45:00|37487.7|37480.7|37457.7|37450.7|37487.7|37480.7|37447.7|37440.7|37
1747792200000|2025-05-21 01:50:00|37460.2|37453.2|37467.7|37460.7|37482.7|37475.7|37460.2|37453.2|103
1747792500000|2025-05-21 01:55:00|37470.2|37463.2|37455.2|37448.2|37470.2|37463.2|37440.2|37433.2|105
1747792800000|2025-05-21 02:00:00|37452.7|37445.7|37460.2|37453.2|37467.7|37460.7|37445.2|37438.2|50
1747793100000|2025-05-21 02:05:00|37457.7|37450.7|37465.2|37458.2|37465.2|37458.2|37450.2|37443.2|36
1747793400000|2025-05-21 02:10:00|37467.7|37460.7|37482.7|37475.7|37485.2|37478.2|37460.2|37453.2|40
1747793700000|2025-05-21 02:15:00|37485.2|37478.2|37480.2|37473.2|37492.7|37485.7|37470.2|37463.2|36
1747794000000|2025-05-21 02:20:00|37482.7|37475.7|37482.7|37475.7|37495.2|37488.2|37465.2|37458.2|38
1747794300000|2025-05-21 02:25:00|37480.2|37473.2|37490.2|37483.2|37502.7|37495.7|37480.2|37473.2|29
1747794600000|2025-05-21 02:30:00|37487.7|37480.7|37497.7|37490.7|37500.2|37493.2|37470.2|37463.2|33
1747794900000|2025-05-21 02:35:00|37495.2|37488.2|37485.2|37478.2|37500.2|37493.2|37482.7|37475.7|22
1747795200000|2025-05-21 02:40:00|37487.7|37480.7|37470.2|37463.2|37490.2|37483.2|37467.7|37460.7|24
1747795500000|2025-05-21 02:45:00|37467.7|37460.7|37480.2|37473.2|37480.2|37473.2|37467.7|37460.7|18
1747795800000|2025-05-21 02:50:00|37477.7|37470.7|37462.7|37455.7|37477.7|37470.7|37462.7|37455.7|19
1747796100000|2025-05-21 02:55:00|37465.2|37458.2|37455.2|37448.2|37470.2|37463.2|37450.2|37443.2|17
1747796400000|2025-05-21 03:00:00|37457.7|37450.7|37445.2|37438.2|37462.7|37455.7|37440.2|37433.2|109
1747796700000|2025-05-21 03:05:00|37447.7|37440.7|37465.2|37458.2|37470.2|37463.2|37442.7|37435.7|32
1747797000000|2025-05-21 03:10:00|37467.7|37460.7|37470.2|37463.2|37472.7|37465.7|37457.7|37450.7|17
1747797300000|2025-05-21 03:15:00|37467.7|37460.7|37452.7|37445.7|37467.7|37460.7|37445.2|37438.2|9
1747797600000|2025-05-21 03:20:00|37450.2|37443.2|37450.2|37443.2|37462.7|37455.7|37445.2|37438.2|8
1747797900000|2025-05-21 03:25:00|37455.2|37448.2|37447.7|37440.7|37462.7|37455.7|37447.7|37440.7|29
1747798200000|2025-05-21 03:30:00|37445.2|37438.2|37450.2|37443.2|37450.2|37443.2|37412.7|37405.7|101
1747798500000|2025-05-21 03:35:00|37447.7|37440.7|37437.7|37430.7|37462.7|37455.7|37435.2|37428.2|23
1747798800000|2025-05-21 03:40:00|37440.2|37433.2|37462.7|37455.7|37465.2|37458.2|37437.7|37430.7|23
1747799100000|2025-05-21 03:45:00|37465.2|37458.2|37460.2|37453.2|37477.7|37470.7|37460.2|37453.2|26
1747799400000|2025-05-21 03:50:00|37457.7|37450.7|37460.2|37453.2|37460.2|37453.2|37445.2|37438.2|23
1747799700000|2025-05-21 03:55:00|37462.7|37455.7|37457.7|37450.7|37465.2|37458.2|37455.2|37448.2|22
1747800000000|2025-05-21 04:00:00|37460.2|37453.2|37440.2|37433.2|37460.2|37453.2|37425.2|37418.2|130
1747800300000|2025-05-21 04:05:00|37437.7|37430.7|37440.2|37433.2|37445.2|37438.2|37430.2|37423.2|30
1747800600000|2025-05-21 04:10:00|37442.7|37435.7|37427.7|37420.7|37447.7|37440.7|37427.7|37420.7|24
1747800900000|2025-05-21 04:15:00|37425.2|37418.2|37417.7|37410.7|37437.7|37430.7|37415.2|37408.2|27
1747801200000|2025-05-21 04:20:00|37420.2|37413.2|37430.2|37423.2|37435.2|37428.2|37415.2|37408.2|33
1747801500000|2025-05-21 04:25:00|37427.7|37420.7|37430.2|37423.2|37435.2|37428.2|37417.7|37410.7|31
1747801800000|2025-05-21 04:30:00|37427.7|37420.7|37455.2|37448.2|37460.2|37453.2|37425.2|37418.2|42
1747802100000|2025-05-21 04:35:00|37457.7|37450.7|37460.2|37453.2|37465.2|37458.2|37447.7|37440.7|35
1747802400000|2025-05-21 04:40:00|37457.7|37450.7|37425.2|37418.2|37460.2|37453.2|37420.2|37413.2|74
1747802700000|2025-05-21 04:45:00|37422.7|37415.7|37410.2|37403.2|37422.7|37415.7|37405.2|37398.2|41
1747803000000|2025-05-21 04:50:00|37407.7|37400.7|37405.2|37398.2|37415.2|37408.2|37387.7|37380.7|87
1747803300000|2025-05-21 04:55:00|37402.7|37395.7|37410.2|37403.2|37415.2|37408.2|37395.2|37388.2|36
1747803600000|2025-05-21 05:00:00|37415.2|37408.2|37410.2|37403.2|37420.2|37413.2|37405.2|37398.2|63
1747803900000|2025-05-21 05:05:00|37407.7|37400.7|37422.7|37415.7|37425.2|37418.2|37405.2|37398.2|46
1747804200000|2025-05-21 05:10:00|37420.2|37413.2|37412.7|37405.7|37432.7|37425.7|37407.7|37400.7|54
1747804500000|2025-05-21 05:15:00|37415.2|37408.2|37410.2|37403.2|37415.2|37408.2|37400.2|37393.2|27
1747804800000|2025-05-21 05:20:00|37412.7|37405.7|37420.2|37413.2|37425.2|37418.2|37410.2|37403.2|44
1747805100000|2025-05-21 05:25:00|37417.7|37410.7|37410.2|37403.2|37420.2|37413.2|37405.2|37398.2|40
1747805400000|2025-05-21 05:30:00|37407.7|37400.7|37410.2|37403.2|37415.2|37408.2|37402.7|37395.7|24
1747805700000|2025-05-21 05:35:00|37407.7|37400.7|37387.7|37380.7|37410.2|37403.2|37385.2|37378.2|67
1747806000000|2025-05-21 05:40:00|37385.2|37378.2|37352.7|37345.7|37387.7|37380.7|37347.7|37340.7|161
1747806300000|2025-05-21 05:45:00|37355.2|37348.2|37350.2|37343.2|37360.2|37353.2|37345.2|37338.2|67
1747806600000|2025-05-21 05:50:00|37347.7|37340.7|37347.7|37340.7|37360.2|37353.2|37340.2|37333.2|160
1747806900000|2025-05-21 05:55:00|37345.2|37338.2|37327.7|37320.7|37350.2|37343.2|37322.7|37315.7|112
1747807200000|2025-05-21 06:00:00|37325.2|37318.2|37325.2|37318.2|37340.2|37333.2|37320.2|37313.2|119
1747807500000|2025-05-21 06:05:00|37327.7|37320.7|37330.2|37323.2|37332.7|37325.7|37317.7|37310.7|75
1747807800000|2025-05-21 06:10:00|37327.7|37320.7|37345.2|37338.2|37347.7|37340.7|37322.7|37315.7|101
1747808100000|2025-05-21 06:15:00|37342.7|37335.7|37322.7|37315.7|37345.2|37338.2|37312.7|37305.7|152
1747808400000|2025-05-21 06:20:00|37320.2|37313.2|37320.2|37313.2|37335.2|37328.2|37320.2|37313.2|185
1747808700000|2025-05-21 06:25:00|37322.7|37315.7|37310.2|37303.2|37335.2|37328.2|37305.2|37298.2|261
1747809000000|2025-05-21 06:30:00|37315.2|37308.2|37280.2|37273.2|37320.2|37313.2|37275.2|37268.2|882
1747809300000|2025-05-21 06:35:00|37285.2|37278.2|37270.2|37263.2|37290.2|37283.2|37260.2|37253.2|260
1747809600000|2025-05-21 06:40:00|37272.7|37265.7|37252.7|37245.7|37285.2|37278.2|37250.2|37243.2|198
1747809900000|2025-05-21 06:45:00|37250.2|37243.2|37260.2|37253.2|37272.7|37265.7|37242.7|37235.7|181
1747810200000|2025-05-21 06:50:00|37262.7|37255.7|37260.2|37253.2|37275.2|37268.2|37260.2|37253.2|127
1747810500000|2025-05-21 06:55:00|37265.2|37258.2|37265.2|37258.2|37270.2|37263.2|37247.7|37240.7|109
1747810800000|2025-05-21 07:00:00|37262.7|37255.7|37295.2|37288.2|37302.7|37295.7|37262.7|37255.7|107
1747811100000|2025-05-21 07:05:00|37290.2|37283.2|37307.7|37300.7|37307.7|37300.7|37290.2|37283.2|71
1747811400000|2025-05-21 07:10:00|37310.2|37303.2|37302.7|37295.7|37317.7|37310.7|37300.2|37293.2|54
1747811700000|2025-05-21 07:15:00|37300.2|37293.2|37307.7|37300.7|37325.2|37318.2|37290.2|37283.2|47
1747812000000|2025-05-21 07:20:00|37305.2|37298.2|37290.2|37283.2|37310.2|37303.2|37290.2|37283.2|21
1747812300000|2025-05-21 07:25:00|37287.7|37280.7|37300.2|37293.2|37310.2|37303.2|37285.2|37278.2|21
1747812600000|2025-05-21 07:30:00|37297.7|37290.7|37300.2|37293.2|37307.7|37300.7|37280.2|37273.2|12
1747812900000|2025-05-21 07:35:00|37302.7|37295.7|37290.2|37283.2|37317.7|37310.7|37287.7|37280.7|13
1747813200000|2025-05-21 07:40:00|37287.7|37280.7|37307.7|37300.7|37310.2|37303.2|37280.2|37273.2|91
1747813500000|2025-05-21 07:45:00|37310.2|37303.2|37332.7|37325.7|37335.2|37328.2|37307.7|37300.7|40
1747813800000|2025-05-21 07:50:00|37335.2|37328.2|37327.7|37320.7|37347.7|37340.7|37325.2|37318.2|36
1747814100000|2025-05-21 07:55:00|37330.2|37323.2|37330.2|37323.2|37340.2|37333.2|37327.7|37320.7|33
1747814400000|2025-05-21 08:00:00|37327.7|37320.7|37337.7|37330.7|37347.7|37340.7|37320.2|37313.2|236
1747814700000|2025-05-21 08:05:00|37340.2|37333.2|37332.7|37325.7|37350.2|37343.2|37330.2|37323.2|38
1747815000000|2025-05-21 08:10:00|37335.2|37328.2|37325.2|37318.2|37340.2|37333.2|37325.2|37318.2|11
1747815300000|2025-05-21 08:15:00|37327.7|37320.7|37325.2|37318.2|37330.2|37323.2|37305.2|37298.2|5
1747815600000|2025-05-21 08:20:00|37327.7|37320.7|37340.2|37333.2|37340.2|37333.2|37320.2|37313.2|10
1747815900000|2025-05-21 08:25:00|37345.2|37338.2|37347.7|37340.7|37350.2|37343.2|37340.2|37333.2|31
1747816200000|2025-05-21 08:30:00|37345.2|37338.2|37327.7|37320.7|37350.2|37343.2|37320.2|37313.2|63
1747816500000|2025-05-21 08:35:00|37325.2|37318.2|37295.2|37288.2|37327.7|37320.7|37287.7|37280.7|18
1747816800000|2025-05-21 08:40:00|37292.7|37285.7|37312.7|37305.7|37312.7|37305.7|37285.2|37278.2|14
1747817100000|2025-05-21 08:45:00|37315.2|37308.2|37310.2|37303.2|37315.2|37308.2|37302.7|37295.7|8
1747817400000|2025-05-21 08:50:00|37315.2|37308.2|37325.2|37318.2|37325.2|37318.2|37310.2|37303.2|5
1747817700000|2025-05-21 08:55:00|37322.7|37315.7|37330.2|37323.2|37330.2|37323.2|37315.2|37308.2|20
1747818000000|2025-05-21 09:00:00|37332.7|37325.7|37322.7|37315.7|37340.2|37333.2|37317.7|37310.7|46
1747818300000|2025-05-21 09:05:00|37320.2|37313.2|37335.2|37328.2|37337.7|37330.7|37312.7|37305.7|15
1747818600000|2025-05-21 09:10:00|37337.7|37330.7|37337.7|37330.7|37345.2|37338.2|37330.2|37323.2|19
1747818900000|2025-05-21 09:15:00|37340.2|37333.2|37357.7|37350.7|37360.2|37353.2|37337.7|37330.7|19
1747819200000|2025-05-21 09:20:00|37360.2|37353.2|37340.2|37333.2|37360.2|37353.2|37332.7|37325.7|9
1747819500000|2025-05-21 09:25:00|37342.7|37335.7|37335.2|37328.2|37345.2|37338.2|37335.2|37328.2|4
1747819800000|2025-05-21 09:30:00|37332.7|37325.7|37315.2|37308.2|37332.7|37325.7|37295.2|37288.2|38
1747820100000|2025-05-21 09:35:00|37317.7|37310.7|37312.7|37305.7|37325.2|37318.2|37310.2|37303.2|13
1747820400000|2025-05-21 09:40:00|37310.2|37303.2|37255.2|37248.2|37312.7|37305.7|37250.2|37243.2|39
1747820700000|2025-05-21 09:45:00|37252.7|37245.7|37242.7|37235.7|37255.2|37248.2|37227.7|37220.7|114
1747821000000|2025-05-21 09:50:00|37245.2|37238.2|37227.7|37220.7|37255.2|37248.2|37220.2|37213.2|49
1747821300000|2025-05-21 09:55:00|37225.2|37218.2|37225.2|37218.2|37230.2|37223.2|37212.7|37205.7|26
1747821600000|2025-05-21 10:00:00|37222.7|37215.7|37217.7|37210.7|37232.7|37225.7|37200.2|37193.2|95
1747821900000|2025-05-21 10:05:00|37215.2|37208.2|37225.2|37218.2|37230.2|37223.2|37207.7|37200.7|17
1747822200000|2025-05-21 10:10:00|37222.7|37215.7|37225.2|37218.2|37230.2|37223.2|37215.2|37208.2|20
1747822500000|2025-05-21 10:15:00|37227.7|37220.7|37195.2|37188.2|37230.2|37223.2|37192.7|37185.7|16
1747822800000|2025-05-21 10:20:00|37197.7|37190.7|37155.2|37148.2|37197.7|37190.7|37145.2|37138.2|44
1747823100000|2025-05-21 10:25:00|37150.2|37143.2|37150.2|37143.2|37155.2|37148.2|37130.2|37123.2|72
1747823400000|2025-05-21 10:30:00|37152.7|37145.7|37170.2|37163.2|37175.2|37168.2|37150.2|37143.2|29
1747823700000|2025-05-21 10:35:00|37172.7|37165.7|37185.2|37178.2|37200.2|37193.2|37167.7|37160.7|25
1747824000000|2025-05-21 10:40:00|37187.7|37180.7|37185.2|37178.2|37195.2|37188.2|37182.7|37175.7|7
1747824300000|2025-05-21 10:45:00|37187.7|37180.7|37205.2|37198.2|37207.7|37200.7|37185.2|37178.2|5
1747824600000|2025-05-21 10:50:00|37207.7|37200.7|37217.7|37210.7|37225.2|37218.2|37207.7|37200.7|18
1747824900000|2025-05-21 10:55:00|37220.2|37213.2|37220.2|37213.2|37232.7|37225.7|37217.7|37210.7|61
1747825200000|2025-05-21 11:00:00|37225.2|37218.2|37200.2|37193.2|37230.2|37223.2|37195.2|37188.2|67
1747825500000|2025-05-21 11:05:00|37202.7|37195.7|37215.2|37208.2|37217.7|37210.7|37197.7|37190.7|21
1747825800000|2025-05-21 11:10:00|37210.2|37203.2|37215.2|37208.2|37220.2|37213.2|37210.2|37203.2|20
1747826100000|2025-05-21 11:15:00|37212.7|37205.7|37215.2|37208.2|37220.2|37213.2|37200.2|37193.2|31
1747826400000|2025-05-21 11:20:00|37212.7|37205.7|37210.2|37203.2|37217.7|37210.7|37210.2|37203.2|24
1747826700000|2025-05-21 11:25:00|37215.2|37208.2|37232.7|37225.7|37235.2|37228.2|37205.2|37198.2|85
1747827000000|2025-05-21 11:30:00|37235.2|37228.2|37237.7|37230.7|37245.2|37238.2|37230.2|37223.2|63
1747827300000|2025-05-21 11:35:00|37235.2|37228.2|37250.2|37243.2|37255.2|37248.2|37232.7|37225.7|14
1747827600000|2025-05-21 11:40:00|37252.7|37245.7|37260.2|37253.2|37270.2|37263.2|37247.7|37240.7|33
1747827900000|2025-05-21 11:45:00|37257.7|37250.7|37255.2|37248.2|37262.7|37255.7|37245.2|37238.2|23
1747828200000|2025-05-21 11:50:00|37252.7|37245.7|37255.2|37248.2|37265.2|37258.2|37252.7|37245.7|3
1747828500000|2025-05-21 11:55:00|37252.7|37245.7|37242.7|37235.7|37265.2|37258.2|37242.7|37235.7|12
1747828800000|2025-05-21 12:00:00|37245.2|37238.2|37217.7|37210.7|37245.2|37238.2|37215.2|37208.2|16
1747829100000|2025-05-21 12:05:00|37220.2|37213.2|37205.2|37198.2|37225.2|37218.2|37197.7|37190.7|34
1747829400000|2025-05-21 12:10:00|37202.7|37195.7|37202.7|37195.7|37212.7|37205.7|37187.7|37180.7|34
1747829700000|2025-05-21 12:15:00|37200.2|37193.2|37192.7|37185.7|37210.2|37203.2|37187.7|37180.7|46
1747830000000|2025-05-21 12:20:00|37195.2|37188.2|37200.2|37193.2|37220.2|37213.2|37192.7|37185.7|26
1747830300000|2025-05-21 12:25:00|37202.7|37195.7|37190.2|37183.2|37205.2|37198.2|37190.2|37183.2|31
1747830600000|2025-05-21 12:30:00|37192.7|37185.7|37175.2|37168.2|37192.7|37185.7|37162.7|37155.7|19
1747830900000|2025-05-21 12:35:00|37170.2|37163.2|37167.7|37160.7|37185.2|37178.2|37157.7|37150.7|34
1747831200000|2025-05-21 12:40:00|37165.2|37158.2|37165.2|37158.2|37167.7|37160.7|37150.2|37143.2|25
1747831500000|2025-05-21 12:45:00|37162.7|37155.7|37165.2|37158.2|37172.7|37165.7|37160.2|37153.2|16
1747831800000|2025-05-21 12:50:00|37167.7|37160.7|37170.2|37163.2|37175.2|37168.2|37160.2|37153.2|1
1747832100000|2025-05-21 12:55:00|37172.7|37165.7|37167.7|37160.7|37175.2|37168.2|37165.2|37158.2|12
1747832400000|2025-05-21 13:00:00|37170.2|37163.2|37145.2|37138.2|37170.2|37163.2|37135.2|37128.2|51
1747832700000|2025-05-21 13:05:00|37147.7|37140.7|37160.2|37153.2|37165.2|37158.2|37145.2|37138.2|20
1747833000000|2025-05-21 13:10:00|37162.7|37155.7|37152.7|37145.7|37165.2|37158.2|37145.2|37138.2|16
1747833300000|2025-05-21 13:15:00|37150.2|37143.2|37155.2|37148.2|37165.2|37158.2|37147.7|37140.7|24
1747833600000|2025-05-21 13:20:00|37152.7|37145.7|37165.2|37158.2|37177.7|37170.7|37150.2|37143.2|53
1747833900000|2025-05-21 13:25:00|37162.7|37155.7|37185.2|37178.2|37195.2|37188.2|37157.7|37150.7|23
1747834200000|2025-05-21 13:30:00|37182.7|37175.7|37220.2|37213.2|37245.2|37238.2|37177.7|37170.7|198
1747834500000|2025-05-21 13:35:00|37217.7|37210.7|37247.7|37240.7|37257.7|37250.7|37215.2|37208.2|122
1747834800000|2025-05-21 13:40:00|37245.2|37238.2|37250.2|37243.2|37262.7|37255.7|37210.2|37203.2|174
1747835100000|2025-05-21 13:45:00|37255.2|37248.2|37255.2|37248.2|37265.2|37258.2|37230.2|37223.2|241
1747835400000|2025-05-21 13:50:00|37252.7|37245.7|37262.7|37255.7|37270.2|37263.2|37245.2|37238.2|74
1747835700000|2025-05-21 13:55:00|37260.2|37253.2|37230.2|37223.2|37272.7|37265.7|37225.2|37218.2|107
1747836000000|2025-05-21 14:00:00|37235.2|37228.2|37275.2|37268.2|37317.7|37310.7|37220.2|37213.2|447
1747836300000|2025-05-21 14:05:00|37277.7|37270.7|37260.2|37253.2|37295.2|37288.2|37255.2|37248.2|75
1747836600000|2025-05-21 14:10:00|37262.7|37255.7|37235.2|37228.2|37265.2|37258.2|37217.7|37210.7|131
1747836900000|2025-05-21 14:15:00|37232.7|37225.7|37242.7|37235.7|37245.2|37238.2|37225.2|37218.2|47
1747837200000|2025-05-21 14:20:00|37240.2|37233.2|37272.7|37265.7|37280.2|37273.2|37240.2|37233.2|120
1747837500000|2025-05-21 14:25:00|37275.2|37268.2|37237.7|37230.7|37275.2|37268.2|37237.7|37230.7|242
1747837800000|2025-05-21 14:30:00|37240.2|37233.2|37207.7|37200.7|37255.2|37248.2|37205.2|37198.2|76
1747838100000|2025-05-21 14:35:00|37210.2|37203.2|37245.2|37238.2|37247.7|37240.7|37205.2|37198.2|88
1747838400000|2025-05-21 14:40:00|37247.7|37240.7|37210.2|37203.2|37255.2|37248.2|37210.2|37203.2|89
1747838700000|2025-05-21 14:45:00|37212.7|37205.7|37197.7|37190.7|37220.2|37213.2|37175.2|37168.2|58
1747839000000|2025-05-21 14:50:00|37195.2|37188.2|37205.2|37198.2|37225.2|37218.2|37195.2|37188.2|69
1747839300000|2025-05-21 14:55:00|37210.2|37203.2|37255.2|37248.2|37255.2|37248.2|37202.7|37195.7|113
1747839600000|2025-05-21 15:00:00|37250.2|37243.2|37245.2|37238.2|37260.2|37253.2|37240.2|37233.2|76
1747839900000|2025-05-21 15:05:00|37250.2|37243.2|37315.2|37308.2|37320.2|37313.2|37245.2|37238.2|254
1747840200000|2025-05-21 15:10:00|37312.7|37305.7|37310.2|37303.2|37320.2|37313.2|37300.2|37293.2|141
1747840500000|2025-05-21 15:15:00|37315.2|37308.2|37310.2|37303.2|37317.7|37310.7|37302.7|37295.7|95
1747840800000|2025-05-21 15:20:00|37312.7|37305.7|37330.2|37323.2|37330.2|37323.2|37297.7|37290.7|79
1747841100000|2025-05-21 15:25:00|37327.7|37320.7|37297.7|37290.7|37330.2|37323.2|37290.2|37283.2|135
1747841400000|2025-05-21 15:30:00|37295.2|37288.2|37292.7|37285.7|37300.2|37293.2|37280.2|37273.2|262
1747841700000|2025-05-21 15:35:00|37295.2|37288.2|37292.7|37285.7|37295.2|37288.2|37270.2|37263.2|116
1747842000000|2025-05-21 15:40:00|37290.2|37283.2|37300.2|37293.2|37305.2|37298.2|37285.2|37278.2|73
1747842300000|2025-05-21 15:45:00|37302.7|37295.7|37297.7|37290.7|37305.2|37298.2|37287.7|37280.7|24
1747842600000|2025-05-21 15:50:00|37300.2|37293.2|37300.2|37293.2|37305.2|37298.2|37287.7|37280.7|89
1747842900000|2025-05-21 15:55:00|37302.7|37295.7|37295.2|37288.2|37315.2|37308.2|37295.2|37288.2|74
1747843200000|2025-05-21 16:00:00|37292.7|37285.7|37302.7|37295.7|37307.7|37300.7|37290.2|37283.2|58
1747843500000|2025-05-21 16:05:00|37300.2|37293.2|37320.2|37313.2|37325.2|37318.2|37295.2|37288.2|54
1747843800000|2025-05-21 16:10:00|37317.7|37310.7|37315.2|37308.2|37325.2|37318.2|37305.2|37298.2|56
1747844100000|2025-05-21 16:15:00|37312.7|37305.7|37305.2|37298.2|37320.2|37313.2|37302.7|37295.7|35
1747844400000|2025-05-21 16:20:00|37307.7|37300.7|37290.2|37283.2|37307.7|37300.7|37280.2|37273.2|66
1747844700000|2025-05-21 16:25:00|37295.2|37288.2|37320.2|37313.2|37320.2|37313.2|37290.2|37283.2|51
1747845000000|2025-05-21 16:30:00|37315.2|37308.2|37340.2|37333.2|37345.2|37338.2|37315.2|37308.2|90
1747845300000|2025-05-21 16:35:00|37342.7|37335.7|37330.2|37323.2|37350.2|37343.2|37327.7|37320.7|80
1747845600000|2025-05-21 16:40:00|37332.7|37325.7|37330.2|37323.2|37335.2|37328.2|37325.2|37318.2|76
1747845900000|2025-05-21 16:45:00|37332.7|37325.7|37357.7|37350.7|37360.2|37353.2|37325.2|37318.2|118
1747846200000|2025-05-21 16:50:00|37355.2|37348.2|37350.2|37343.2|37362.7|37355.7|37345.2|37338.2|68
1747846500000|2025-05-21 16:55:00|37347.7|37340.7|37305.2|37298.2|37350.2|37343.2|37302.7|37295.7|60
1747846800000|2025-05-21 17:00:00|37307.7|37300.7|37290.2|37283.2|37312.7|37305.7|37275.2|37268.2|106
1747847100000|2025-05-21 17:05:00|37292.7|37285.7|37257.7|37250.7|37305.2|37298.2|37257.7|37250.7|94
1747847400000|2025-05-21 17:10:00|37255.2|37248.2|37235.2|37228.2|37260.2|37253.2|37225.2|37218.2|152
1747847700000|2025-05-21 17:15:00|37232.7|37225.7|37110.2|37103.2|37240.2|37233.2|37085.2|37078.2|400
1747848000000|2025-05-21 17:20:00|37112.7|37105.7|36935.2|36928.2|37112.7|37105.7|36920.2|36913.2|686
1747848300000|2025-05-21 17:25:00|36932.7|36925.7|36872.7|36865.7|36955.2|36948.2|36857.7|36850.7|540
1747848600000|2025-05-21 17:30:00|36870.2|36863.2|36965.2|36958.2|36985.2|36978.2|36830.2|36823.2|366
1747848900000|2025-05-21 17:35:00|36962.7|36955.7|37065.2|37058.2|37070.2|37063.2|36945.2|36938.2|234
1747849200000|2025-05-21 17:40:00|37062.7|37055.7|37025.2|37018.2|37062.7|37055.7|37015.2|37008.2|198
1747849500000|2025-05-21 17:45:00|37027.7|37020.7|37037.7|37030.7|37067.7|37060.7|37005.2|36998.2|117
1747849800000|2025-05-21 17:50:00|37035.2|37028.2|37025.2|37018.2|37060.2|37053.2|36995.2|36988.2|152
1747850100000|2025-05-21 17:55:00|37022.7|37015.7|37030.2|37023.2|37032.7|37025.7|36997.7|36990.7|93
1747850400000|2025-05-21 18:00:00|37032.7|37025.7|36982.7|36975.7|37045.2|37038.2|36975.2|36968.2|176
1747850700000|2025-05-21 18:05:00|36980.2|36973.2|37042.7|37035.7|37047.7|37040.7|36970.2|36963.2|121
1747851000000|2025-05-21 18:10:00|37045.2|37038.2|37007.7|37000.7|37050.2|37043.2|36965.2|36958.2|190
1747851300000|2025-05-21 18:15:00|37005.2|36998.2|36995.2|36988.2|37025.2|37018.2|36987.7|36980.7|50
1747851600000|2025-05-21 18:20:00|36992.7|36985.7|36967.7|36960.7|36995.2|36988.2|36940.2|36933.2|93
1747851900000|2025-05-21 18:25:00|36965.2|36958.2|36997.7|36990.7|37020.2|37013.2|36965.2|36958.2|82
1747852200000|2025-05-21 18:30:00|37000.2|36993.2|37020.2|37013.2|37025.2|37018.2|36972.7|36965.7|159
1747852500000|2025-05-21 18:35:00|37017.7|37010.7|36995.2|36988.2|37040.2|37033.2|36985.2|36978.2|56
1747852800000|2025-05-21 18:40:00|36997.7|36990.7|37022.7|37015.7|37030.2|37023.2|36990.2|36983.2|60
1747853100000|2025-05-21 18:45:00|37020.2|37013.2|36960.2|36953.2|37037.7|37030.7|36955.2|36948.2|102
1747853400000|2025-05-21 18:50:00|36957.7|36950.7|36950.2|36943.2|36985.2|36978.2|36945.2|36938.2|95
1747853700000|2025-05-21 18:55:00|36952.7|36945.7|36937.7|36930.7|36965.2|36958.2|36925.2|36918.2|208
1747854000000|2025-05-21 19:00:00|36945.2|36938.2|36952.7|36945.7|36970.2|36963.2|36930.2|36923.2|112
1747854300000|2025-05-21 19:05:00|36955.2|36948.2|36880.2|36873.2|36975.2|36968.2|36875.2|36868.2|148
1747854600000|2025-05-21 19:10:00|36877.7|36870.7|36935.2|36928.2|36942.7|36935.7|36872.7|36865.7|161
1747854900000|2025-05-21 19:15:00|36937.7|36930.7|36895.2|36888.2|36945.2|36938.2|36892.7|36885.7|123
1747855200000|2025-05-21 19:20:00|36892.7|36885.7|36870.2|36863.2|36900.2|36893.2|36865.2|36858.2|173
1747855500000|2025-05-21 19:25:00|36867.7|36860.7|36860.2|36853.2|36880.2|36873.2|36840.2|36833.2|118
1747855800000|2025-05-21 19:30:00|36862.7|36855.7|36915.2|36908.2|36925.2|36918.2|36862.7|36855.7|156
1747856100000|2025-05-21 19:35:00|36912.7|36905.7|36950.2|36943.2|36950.2|36943.2|36905.2|36898.2|52
1747856400000|2025-05-21 19:40:00|36945.2|36938.2|36970.2|36963.2|36970.2|36963.2|36932.7|36925.7|113
1747856700000|2025-05-21 19:45:00|36967.7|36960.7|36947.7|36940.7|36972.7|36965.7|36935.2|36928.2|60
1747857000000|2025-05-21 19:50:00|36950.2|36943.2|36910.2|36903.2|36980.2|36973.2|36910.2|36903.2|205
1747857300000|2025-05-21 19:55:00|36915.2|36908.2|36905.2|36898.2|36937.7|36930.7|36905.2|36898.2|203
1747857600000|2025-05-21 20:00:00|36910.2|36903.2|36887.7|36880.7|36910.2|36903.2|36867.7|36860.7|172
1747857900000|2025-05-21 20:05:00|36885.2|36878.2|36887.7|36880.7|36902.7|36895.7|36885.2|36878.2|64
1747858200000|2025-05-21 20:10:00|36885.2|36878.2|36850.2|36843.2|36887.7|36880.7|36845.2|36838.2|143
1747858500000|2025-05-21 20:15:00|36852.7|36845.7|36860.2|36853.2|36870.2|36863.2|36850.2|36843.2|151
1747858800000|2025-05-21 20:20:00|36857.7|36850.7|36832.7|36825.7|36860.2|36853.2|36830.2|36823.2|103
1747859100000|2025-05-21 20:25:00|36830.2|36823.2|36827.7|36820.7|36830.2|36823.2|36815.2|36808.2|38
1747859400000|2025-05-21 20:30:00|36830.2|36823.2|36852.7|36845.7|36855.2|36848.2|36825.2|36818.2|36
1747859700000|2025-05-21 20:35:00|36850.2|36843.2|36845.2|36838.2|36850.2|36843.2|36827.7|36820.7|4
1747860000000|2025-05-21 20:40:00|36842.7|36835.7|36850.2|36843.2|36850.2|36843.2|36835.2|36828.2|8
1747860300000|2025-05-21 20:45:00|36852.7|36845.7|36852.7|36845.7|36865.2|36858.2|36852.7|36845.7|19
1747860600000|2025-05-21 20:50:00|36850.2|36843.2|36837.7|36830.7|36855.2|36848.2|36830.2|36823.2|27
1747860900000|2025-05-21 20:55:00|36840.2|36833.2|36832.7|36825.7|36847.7|36840.7|36827.7|36820.7|70
1747861200000|2025-05-21 21:00:00|36830.2|36823.2|36857.7|36850.7|36867.7|36860.7|36830.2|36823.2|0
1747861500000|2025-05-21 21:05:00|36860.2|36853.2|36860.2|36853.2|36862.7|36855.7|36860.2|36853.2|0
1747861800000|2025-05-21 21:10:00|36862.7|36855.7|36872.2|36842.2|36872.2|36863.2|36855.2|36842.2|13778
1747862100000|2025-05-21 21:15:00|36872.8|36842.8|36873.2|36843.2|36879.3|36849.3|36872.8|36842.8|0
1747862400000|2025-05-21 21:20:00|36873.4|36843.4|36880.3|36850.3|36885.9|36855.9|36873.4|36843.4|0
1747862700000|2025-05-21 21:25:00|36881|36851|36884.5|36854.5|36887.9|36857.9|36880.3|36850.3|0
1747863000000|2025-05-21 21:30:00|36887.7|36857.7|36884.8|36854.8|36888.6|36858.6|36883.2|36853.2|0
1747863300000|2025-05-21 21:35:00|36885.6|36855.6|36885.1|36855.1|36887.6|36857.6|36884.6|36854.6|0
1747863600000|2025-05-21 21:40:00|36885.2|36855.2|36880.2|36850.2|36886.9|36856.9|36879.4|36849.4|0
1747863900000|2025-05-21 21:45:00|36880.3|36850.3|36878.1|36848.1|36883.1|36853.1|36878.1|36848.1|0
1747864200000|2025-05-21 21:50:00|36878.6|36848.6|36876.5|36846.5|36879.8|36849.8|36875.8|36845.8|0
1747864500000|2025-05-21 21:55:00|36876.4|36846.4|36875.8|36845.8|36877.7|36847.7|36873.3|36843.3|0
1747864800000|2025-05-21 22:00:00|36868|36838|36875.6|36860.6|36930.6|36915.6|36845.6|36830.6|50
1747865100000|2025-05-21 22:05:00|36878.1|36863.1|36870.6|36855.6|36923.1|36908.1|36860.6|36845.6|73
1747865400000|2025-05-21 22:10:00|36868.1|36853.1|36878.1|36863.1|36883.1|36868.1|36865.6|36850.6|2
1747865700000|2025-05-21 22:15:00|36880.6|36865.6|36933.1|36918.1|36938.1|36923.1|36875.6|36860.6|24
1747866000000|2025-05-21 22:20:00|36935.6|36920.6|36940.6|36925.6|36940.6|36925.6|36933.1|36918.1|16
1747866300000|2025-05-21 22:25:00|36933.1|36918.1|36928.1|36913.1|36943.1|36928.1|36915.6|36900.6|38
1747866600000|2025-05-21 22:30:00|36930.6|36915.6|36928.1|36913.1|36935.6|36920.6|36923.1|36908.1|3
1747866900000|2025-05-21 22:35:00|36925.6|36910.6|36913.1|36898.1|36928.1|36913.1|36910.6|36895.6|2
1747867200000|2025-05-21 22:40:00|36915.6|36900.6|36923.1|36908.1|36928.1|36913.1|36913.1|36898.1|12
1747867500000|2025-05-21 22:45:00|36920.6|36905.6|36918.1|36903.1|36923.1|36908.1|36918.1|36903.1|0
1747867800000|2025-05-21 22:50:00|36920.6|36905.6|36923.1|36908.1|36923.1|36908.1|36918.1|36903.1|3
1747868100000|2025-05-21 22:55:00|36925.6|36910.6|36918.1|36903.1|36925.6|36910.6|36918.1|36903.1|1
1747868400000|2025-05-21 23:00:00|36920.6|36905.6|36918.1|36903.1|36930.6|36915.6|36908.1|36893.1|26
1747868700000|2025-05-21 23:05:00|36920.6|36905.6|36908.1|36893.1|36923.1|36908.1|36908.1|36893.1|5
1747869000000|2025-05-21 23:10:00|36910.6|36895.6|36918.1|36903.1|36923.1|36908.1|36910.6|36895.6|3
1747869300000|2025-05-21 23:15:00|36920.6|36905.6|36915.6|36900.6|36920.6|36905.6|36913.1|36898.1|2
1747869600000|2025-05-21 23:20:00|36920.6|36905.6|36923.1|36908.1|36923.1|36908.1|36905.6|36890.6|16
1747869900000|2025-05-21 23:25:00|36925.6|36910.6|36903.1|36888.1|36935.6|36920.6|36903.1|36888.1|21
1747870200000|2025-05-21 23:30:00|36900.6|36885.6|36886.6|36879.6|36903.1|36894.6|36874.1|36867.1|141
1747870500000|2025-05-21 23:35:00|36884.1|36877.1|36889.1|36882.1|36899.1|36892.1|36874.1|36867.1|38
1747870800000|2025-05-21 23:40:00|36886.6|36879.6|36916.6|36909.6|36924.1|36917.1|36884.1|36877.1|119
1747871100000|2025-05-21 23:45:00|36914.1|36907.1|36924.1|36917.1|36939.1|36932.1|36891.6|36884.6|226
1747871400000|2025-05-21 23:50:00|36926.6|36919.6|36921.6|36914.6|36939.1|36932.1|36909.1|36902.1|76
1747871700000|2025-05-21 23:55:00|36924.1|36917.1|36894.1|36887.1|36924.1|36917.1|36874.1|36867.1|61
1747872000000|2025-05-22 00:00:00|36914.1|36907.1|36916.6|36909.6|36934.1|36927.1|36834.1|36827.1|657
1747872300000|2025-05-22 00:05:00|36919.1|36912.1|36964.1|36957.1|36986.6|36979.6|36916.6|36909.6|301
1747872600000|2025-05-22 00:10:00|36966.6|36959.6|36959.1|36952.1|37019.1|37012.1|36931.6|36924.6|248
1747872900000|2025-05-22 00:15:00|36956.6|36949.6|37004.1|36997.1|37014.1|37007.1|36956.6|36949.6|234
1747873200000|2025-05-22 00:20:00|37001.6|36994.6|37031.6|37024.6|37046.6|37039.6|36974.1|36967.1|351
1747873500000|2025-05-22 00:25:00|37029.1|37022.1|37004.1|36997.1|37039.1|37032.1|36999.1|36992.1|300
1747873800000|2025-05-22 00:30:00|37006.6|36999.6|36969.1|36962.1|37021.6|37014.6|36961.6|36954.6|160
1747874100000|2025-05-22 00:35:00|36971.6|36964.6|37001.6|36994.6|37026.6|37019.6|36971.6|36964.6|130
1747874400000|2025-05-22 00:40:00|36999.1|36992.1|37019.1|37012.1|37026.6|37019.6|36956.6|36949.6|139
1747874700000|2025-05-22 00:45:00|37021.6|37014.6|37066.6|37059.6|37086.6|37079.6|37021.6|37014.6|127
1747875000000|2025-05-22 00:50:00|37064.1|37057.1|37049.1|37042.1|37076.6|37069.6|37036.6|37029.6|80
1747875300000|2025-05-22 00:55:00|37051.6|37044.6|37069.1|37062.1|37084.1|37077.1|37039.1|37032.1|50
1747875600000|2025-05-22 01:00:00|37071.6|37064.6|37096.6|37089.6|37101.6|37094.6|37049.1|37042.1|122
1747875900000|2025-05-22 01:05:00|37094.1|37087.1|37091.6|37084.6|37094.1|37087.1|37051.6|37044.6|254
1747876200000|2025-05-22 01:10:00|37094.1|37087.1|37066.6|37059.6|37104.1|37097.1|37066.6|37059.6|78
1747876500000|2025-05-22 01:15:00|37064.1|37057.1|37029.1|37022.1|37069.1|37062.1|37014.1|37007.1|116
1747876800000|2025-05-22 01:20:00|37031.6|37024.6|37036.6|37029.6|37054.1|37047.1|37016.6|37009.6|69
1747877100000|2025-05-22 01:25:00|37034.1|37027.1|37016.6|37009.6|37044.1|37037.1|37009.1|37002.1|63
1747877400000|2025-05-22 01:30:00|37021.6|37014.6|37039.1|37032.1|37041.6|37034.6|37006.6|36999.6|73
1747877700000|2025-05-22 01:35:00|37041.6|37034.6|36996.6|36989.6|37044.1|37037.1|36986.6|36979.6|109
1747878000000|2025-05-22 01:40:00|36999.1|36992.1|36989.1|36982.1|37006.6|36999.6|36981.6|36974.6|58
1747878300000|2025-05-22 01:45:00|36986.6|36979.6|36981.6|36974.6|37014.1|37007.1|36971.6|36964.6|71
1747878600000|2025-05-22 01:50:00|36979.1|36972.1|36979.1|36972.1|36991.6|36984.6|36966.6|36959.6|45
1747878900000|2025-05-22 01:55:00|36981.6|36974.6|36971.6|36964.6|36986.6|36979.6|36966.6|36959.6|65
1747879200000|2025-05-22 02:00:00|36969.1|36962.1|36991.6|36984.6|36991.6|36984.6|36966.6|36959.6|88
1747879500000|2025-05-22 02:05:00|36994.1|36987.1|37039.1|37032.1|37041.6|37034.6|36991.6|36984.6|89
1747879800000|2025-05-22 02:10:00|37036.6|37029.6|37009.1|37002.1|37039.1|37032.1|36991.6|36984.6|52
1747880100000|2025-05-22 02:15:00|37006.6|36999.6|36999.1|36992.1|37021.6|37014.6|36996.6|36989.6|32
1747880400000|2025-05-22 02:20:00|36996.6|36989.6|36981.6|36974.6|37001.6|36994.6|36976.6|36969.6|50
1747880700000|2025-05-22 02:25:00|36984.1|36977.1|36969.1|36962.1|36996.6|36989.6|36966.6|36959.6|32
1747881000000|2025-05-22 02:30:00|36971.6|36964.6|36971.6|36964.6|36979.1|36972.1|36966.6|36959.6|25
1747881300000|2025-05-22 02:35:00|36974.1|36967.1|36956.6|36949.6|36974.1|36967.1|36921.6|36914.6|57
1747881600000|2025-05-22 02:40:00|36954.1|36947.1|36936.6|36929.6|36964.1|36957.1|36934.1|36927.1|32
1747881900000|2025-05-22 02:45:00|36934.1|36927.1|36931.6|36924.6|36941.6|36934.6|36931.6|36924.6|28
1747882200000|2025-05-22 02:50:00|36929.1|36922.1|36929.1|36922.1|36936.6|36929.6|36921.6|36914.6|29
1747882500000|2025-05-22 02:55:00|36931.6|36924.6|36929.1|36922.1|36936.6|36929.6|36916.6|36909.6|27
1747882800000|2025-05-22 03:00:00|36926.6|36919.6|36926.6|36919.6|36929.1|36922.1|36906.6|36899.6|46
1747883100000|2025-05-22 03:05:00|36929.1|36922.1|36926.6|36919.6|36936.6|36929.6|36924.1|36917.1|53
1747883400000|2025-05-22 03:10:00|36924.1|36917.1|36921.6|36914.6|36936.6|36929.6|36921.6|36914.6|85
1747883700000|2025-05-22 03:15:00|36924.1|36917.1|36929.1|36922.1|36936.6|36929.6|36916.6|36909.6|44
1747884000000|2025-05-22 03:20:00|36926.6|36919.6|36926.6|36919.6|36939.1|36932.1|36916.6|36909.6|38
1747884300000|2025-05-22 03:25:00|36924.1|36917.1|36929.1|36922.1|36934.1|36927.1|36914.1|36907.1|39
1747884600000|2025-05-22 03:30:00|36926.6|36919.6|36921.6|36914.6|36946.6|36939.6|36904.1|36897.1|130
1747884900000|2025-05-22 03:35:00|36919.1|36912.1|36911.6|36904.6|36931.6|36924.6|36896.6|36889.6|154
1747885200000|2025-05-22 03:40:00|36914.1|36907.1|36951.6|36944.6|36956.6|36949.6|36909.1|36902.1|69
1747885500000|2025-05-22 03:45:00|36949.1|36942.1|36951.6|36944.6|36961.6|36954.6|36924.1|36917.1|60
1747885800000|2025-05-22 03:50:00|36949.1|36942.1|36931.6|36924.6|36956.6|36949.6|36924.1|36917.1|24
1747886100000|2025-05-22 03:55:00|36929.1|36922.1|36934.1|36927.1|36946.6|36939.6|36926.6|36919.6|56
1747886400000|2025-05-22 04:00:00|36931.6|36924.6|36906.6|36899.6|36931.6|36924.6|36906.6|36899.6|82
1747886700000|2025-05-22 04:05:00|36904.1|36897.1|36891.6|36884.6|36909.1|36902.1|36891.6|36884.6|39
1747887000000|2025-05-22 04:10:00|36889.1|36882.1|36884.1|36877.1|36891.6|36884.6|36879.1|36872.1|152
1747887300000|2025-05-22 04:15:00|36881.6|36874.6|36866.6|36859.6|36884.1|36877.1|36861.6|36854.6|86
1747887600000|2025-05-22 04:20:00|36864.1|36857.1|36876.6|36869.6|36881.6|36874.6|36856.6|36849.6|37
1747887900000|2025-05-22 04:25:00|36874.1|36867.1|36871.6|36864.6|36884.1|36877.1|36866.6|36859.6|28
1747888200000|2025-05-22 04:30:00|36869.1|36862.1|36921.6|36914.6|36929.1|36922.1|36866.6|36859.6|99
1747888500000|2025-05-22 04:35:00|36919.1|36912.1|36929.1|36922.1|36931.6|36924.6|36914.1|36907.1|22
1747888800000|2025-05-22 04:40:00|36931.6|36924.6|36911.6|36904.6|36931.6|36924.6|36901.6|36894.6|37
1747889100000|2025-05-22 04:45:00|36909.1|36902.1|36906.6|36899.6|36921.6|36914.6|36906.6|36899.6|22
1747889400000|2025-05-22 04:50:00|36904.1|36897.1|36916.6|36909.6|36921.6|36914.6|36901.6|36894.6|10
1747889700000|2025-05-22 04:55:00|36914.1|36907.1|36931.6|36924.6|36931.6|36924.6|36911.6|36904.6|12
1747890000000|2025-05-22 05:00:00|36926.6|36919.6|36891.6|36884.6|36929.1|36922.1|36886.6|36879.6|39
1747890300000|2025-05-22 05:05:00|36894.1|36887.1|36929.1|36922.1|36941.6|36934.6|36891.6|36884.6|41
1747890600000|2025-05-22 05:10:00|36926.6|36919.6|36944.1|36937.1|36951.6|36944.6|36919.1|36912.1|59
1747890900000|2025-05-22 05:15:00|36946.6|36939.6|36944.1|36937.1|36951.6|36944.6|36939.1|36932.1|41
1747891200000|2025-05-22 05:20:00|36941.6|36934.6|36954.1|36947.1|36956.6|36949.6|36941.6|36934.6|60
1747891500000|2025-05-22 05:25:00|36951.6|36944.6|36986.6|36979.6|36986.6|36979.6|36949.1|36942.1|58
1747891800000|2025-05-22 05:30:00|36984.1|36977.1|36996.6|36989.6|36999.1|36992.1|36976.6|36969.6|43
1747892100000|2025-05-22 05:35:00|36999.1|36992.1|37001.6|36994.6|37011.6|37004.6|36991.6|36984.6|64
1747892400000|2025-05-22 05:40:00|36999.1|36992.1|36996.6|36989.6|37001.6|36994.6|36981.6|36974.6|87
1747892700000|2025-05-22 05:45:00|36999.1|36992.1|36986.6|36979.6|37001.6|36994.6|36986.6|36979.6|30
1747893000000|2025-05-22 05:50:00|36984.1|36977.1|37026.6|37019.6|37026.6|37019.6|36981.6|36974.6|75
1747893300000|2025-05-22 05:55:00|37024.1|37017.1|37019.1|37012.1|37026.6|37019.6|37011.6|37004.6|64
1747893600000|2025-05-22 06:00:00|37016.6|37009.6|37009.1|37002.1|37021.6|37014.6|37001.6|36994.6|78
1747893900000|2025-05-22 06:05:00|37006.6|36999.6|37009.1|37002.1|37011.6|37004.6|36981.6|36974.6|91
1747894200000|2025-05-22 06:10:00|37006.6|36999.6|36991.6|36984.6|37011.6|37004.6|36986.6|36979.6|67
1747894500000|2025-05-22 06:15:00|36989.1|36982.1|36996.6|36989.6|37001.6|36994.6|36986.6|36979.6|178
1747894800000|2025-05-22 06:20:00|36994.1|36987.1|36989.1|36982.1|37001.6|36994.6|36971.6|36964.6|459
1747895100000|2025-05-22 06:25:00|36986.6|36979.6|36954.1|36947.1|36986.6|36979.6|36946.6|36939.6|444
1747895400000|2025-05-22 06:30:00|36959.1|36952.1|36981.6|36974.6|36991.6|36984.6|36946.6|36939.6|504
1747895700000|2025-05-22 06:35:00|36979.1|36972.1|36996.6|36989.6|36996.6|36989.6|36961.6|36954.6|116
1747896000000|2025-05-22 06:40:00|36994.1|36987.1|37014.1|37007.1|37024.1|37017.1|36991.6|36984.6|151
1747896300000|2025-05-22 06:45:00|37011.6|37004.6|37039.1|37032.1|37044.1|37037.1|37009.1|37002.1|163
1747896600000|2025-05-22 06:50:00|37036.6|37029.6|37026.6|37019.6|37036.6|37029.6|37016.6|37009.6|48
1747896900000|2025-05-22 06:55:00|37029.1|37022.1|37016.6|37009.6|37029.1|37022.1|37016.6|37009.6|25
1747897200000|2025-05-22 07:00:00|37021.6|37014.6|37041.6|37034.6|37044.1|37037.1|37006.6|36999.6|89
1747897500000|2025-05-22 07:05:00|37044.1|37037.1|37004.1|36997.1|37051.6|37044.6|37001.6|36994.6|83
1747897800000|2025-05-22 07:10:00|37006.6|36999.6|36979.1|36972.1|37006.6|36999.6|36976.6|36969.6|128
1747898100000|2025-05-22 07:15:00|36976.6|36969.6|36951.6|36944.6|36981.6|36974.6|36946.6|36939.6|78
1747898400000|2025-05-22 07:20:00|36949.1|36942.1|36969.1|36962.1|36986.6|36979.6|36946.6|36939.6|27
1747898700000|2025-05-22 07:25:00|36966.6|36959.6|36951.6|36944.6|36971.6|36964.6|36931.6|36924.6|65
1747899000000|2025-05-22 07:30:00|36931.6|36924.6|36949.1|36942.1|36949.1|36942.1|36916.6|36909.6|117
1747899300000|2025-05-22 07:35:00|36951.6|36944.6|36916.6|36909.6|36959.1|36952.1|36916.6|36909.6|68
1747899600000|2025-05-22 07:40:00|36921.6|36914.6|36881.6|36874.6|36921.6|36914.6|36876.6|36869.6|94
1747899900000|2025-05-22 07:45:00|36884.1|36877.1|36879.1|36872.1|36896.6|36889.6|36876.6|36869.6|106
1747900200000|2025-05-22 07:50:00|36876.6|36869.6|36869.1|36862.1|36881.6|36874.6|36856.6|36849.6|79
1747900500000|2025-05-22 07:55:00|36871.6|36864.6|36901.6|36894.6|36906.6|36899.6|36871.6|36864.6|70
1747900800000|2025-05-22 08:00:00|36896.6|36889.6|36924.1|36917.1|36944.1|36937.1|36894.1|36887.1|342
1747901100000|2025-05-22 08:05:00|36921.6|36914.6|36879.1|36872.1|36926.6|36919.6|36871.6|36864.6|92
1747901400000|2025-05-22 08:10:00|36881.6|36874.6|36859.1|36852.1|36881.6|36874.6|36839.1|36832.1|58
1747901700000|2025-05-22 08:15:00|36856.6|36849.6|36919.1|36912.1|36919.1|36912.1|36856.6|36849.6|123
1747902000000|2025-05-22 08:20:00|36921.6|36914.6|36939.1|36932.1|36949.1|36942.1|36914.1|36907.1|44
1747902300000|2025-05-22 08:25:00|36941.6|36934.6|36966.6|36959.6|36966.6|36959.6|36934.1|36927.1|47
1747902600000|2025-05-22 08:30:00|36964.1|36957.1|36951.6|36944.6|36966.6|36959.6|36941.6|36934.6|49
1747902900000|2025-05-22 08:35:00|36954.1|36947.1|36964.1|36957.1|36979.1|36972.1|36951.6|36944.6|86
1747903200000|2025-05-22 08:40:00|36966.6|36959.6|36979.1|36972.1|36981.6|36974.6|36949.1|36942.1|62
1747903500000|2025-05-22 08:45:00|36981.6|36974.6|36991.6|36984.6|36996.6|36989.6|36976.6|36969.6|40
1747903800000|2025-05-22 08:50:00|36989.1|36982.1|36974.1|36967.1|36996.6|36989.6|36971.6|36964.6|16
1747904100000|2025-05-22 08:55:00|36976.6|36969.6|36959.1|36952.1|36979.1|36972.1|36959.1|36952.1|7
1747904400000|2025-05-22 09:00:00|36961.6|36954.6|36939.1|36932.1|36971.6|36964.6|36936.6|36929.6|44
1747904700000|2025-05-22 09:05:00|36936.6|36929.6|36936.6|36929.6|36951.6|36944.6|36929.1|36922.1|54
1747905000000|2025-05-22 09:10:00|36939.1|36932.1|36944.1|36937.1|36949.1|36942.1|36924.1|36917.1|28
1747905300000|2025-05-22 09:15:00|36941.6|36934.6|36929.1|36922.1|36944.1|36937.1|36916.6|36909.6|9
1747905600000|2025-05-22 09:20:00|36926.6|36919.6|36934.1|36927.1|36939.1|36932.1|36926.6|36919.6|11
1747905900000|2025-05-22 09:25:00|36936.6|36929.6|36949.1|36942.1|36959.1|36952.1|36929.1|36922.1|53
1747906200000|2025-05-22 09:30:00|36951.6|36944.6|36946.6|36939.6|36954.1|36947.1|36941.6|36934.6|49
1747906500000|2025-05-22 09:35:00|36944.1|36937.1|36954.1|36947.1|36961.6|36954.6|36941.6|36934.6|6
1747906800000|2025-05-22 09:40:00|36956.6|36949.6|36911.6|36904.6|36956.6|36949.6|36909.1|36902.1|15
1747907100000|2025-05-22 09:45:00|36914.1|36907.1|36896.6|36889.6|36916.6|36909.6|36891.6|36884.6|14
1747907400000|2025-05-22 09:50:00|36899.1|36892.1|36896.6|36889.6|36911.6|36904.6|36889.1|36882.1|5
1747907700000|2025-05-22 09:55:00|36899.1|36892.1|36919.1|36912.1|36921.6|36914.6|36899.1|36892.1|67
1747908000000|2025-05-22 10:00:00|36916.6|36909.6|36889.1|36882.1|36919.1|36912.1|36879.1|36872.1|27
1747908300000|2025-05-22 10:05:00|36891.6|36884.6|36854.1|36847.1|36899.1|36892.1|36851.6|36844.6|83
1747908600000|2025-05-22 10:10:00|36856.6|36849.6|36894.1|36887.1|36896.6|36889.6|36854.1|36847.1|76
1747908900000|2025-05-22 10:15:00|36891.6|36884.6|36909.1|36902.1|36914.1|36907.1|36886.6|36879.6|17
1747909200000|2025-05-22 10:20:00|36911.6|36904.6|36914.1|36907.1|36921.6|36914.6|36904.1|36897.1|55
1747909500000|2025-05-22 10:25:00|36911.6|36904.6|36916.6|36909.6|36924.1|36917.1|36901.6|36894.6|6
1747909800000|2025-05-22 10:30:00|36919.1|36912.1|36929.1|36922.1|36936.6|36929.6|36919.1|36912.1|20
1747910100000|2025-05-22 10:35:00|36926.6|36919.6|36921.6|36914.6|36931.6|36924.6|36909.1|36902.1|6
1747910400000|2025-05-22 10:40:00|36926.6|36919.6|36921.6|36914.6|36931.6|36924.6|36914.1|36907.1|7
1747910700000|2025-05-22 10:45:00|36924.1|36917.1|36929.1|36922.1|36931.6|36924.6|36921.6|36914.6|3
1747911000000|2025-05-22 10:50:00|36926.6|36919.6|36911.6|36904.6|36929.1|36922.1|36906.6|36899.6|15
1747911300000|2025-05-22 10:55:00|36909.1|36902.1|36896.6|36889.6|36919.1|36912.1|36884.1|36877.1|30
1747911600000|2025-05-22 11:00:00|36899.1|36892.1|36944.1|36937.1|36951.6|36944.6|36896.6|36889.6|82
1747911900000|2025-05-22 11:05:00|36941.6|36934.6|36971.6|36964.6|36974.1|36967.1|36939.1|36932.1|22
1747912200000|2025-05-22 11:10:00|36969.1|36962.1|36911.6|36904.6|36971.6|36964.6|36906.6|36899.6|12
1747912500000|2025-05-22 11:15:00|36909.1|36902.1|36941.6|36934.6|36944.1|36937.1|36909.1|36902.1|28
1747912800000|2025-05-22 11:20:00|36944.1|36937.1|36941.6|36934.6|36956.6|36949.6|36939.1|36932.1|41
1747913100000|2025-05-22 11:25:00|36939.1|36932.1|36899.1|36892.1|36939.1|36932.1|36896.6|36889.6|44
1747913400000|2025-05-22 11:30:00|36901.6|36894.6|36906.6|36899.6|36924.1|36917.1|36896.6|36889.6|27
1747913700000|2025-05-22 11:35:00|36904.1|36897.1|36889.1|36882.1|36916.6|36909.6|36879.1|36872.1|18
1747914000000|2025-05-22 11:40:00|36886.6|36879.6|36891.6|36884.6|36901.6|36894.6|36876.6|36869.6|44
1747914300000|2025-05-22 11:45:00|36889.1|36882.1|36871.6|36864.6|36901.6|36894.6|36866.6|36859.6|33
1747914600000|2025-05-22 11:50:00|36869.1|36862.1|36841.6|36834.6|36871.6|36864.6|36836.6|36829.6|36
1747914900000|2025-05-22 11:55:00|36839.1|36832.1|36756.6|36749.6|36846.6|36839.6|36756.6|36749.6|249
1747915200000|2025-05-22 12:00:00|36761.6|36754.6|36766.6|36759.6|36779.1|36772.1|36739.1|36732.1|109
1747915500000|2025-05-22 12:05:00|36769.1|36762.1|36779.1|36772.1|36786.6|36779.6|36756.6|36749.6|80
1747915800000|2025-05-22 12:10:00|36776.6|36769.6|36711.6|36704.6|36779.1|36772.1|36711.6|36704.6|111
1747916100000|2025-05-22 12:15:00|36714.1|36707.1|36731.6|36724.6|36731.6|36724.6|36699.1|36692.1|64
1747916400000|2025-05-22 12:20:00|36729.1|36722.1|36709.1|36702.1|36736.6|36729.6|36704.1|36697.1|34
1747916700000|2025-05-22 12:25:00|36711.6|36704.6|36714.1|36707.1|36736.6|36729.6|36709.1|36702.1|22
1747917000000|2025-05-22 12:30:00|36711.6|36704.6|36729.1|36722.1|36736.6|36729.6|36709.1|36702.1|66
1747917300000|2025-05-22 12:35:00|36731.6|36724.6|36751.6|36744.6|36759.1|36752.1|36724.1|36717.1|286
1747917600000|2025-05-22 12:40:00|36754.1|36747.1|36741.6|36734.6|36756.6|36749.6|36736.6|36729.6|31
1747917900000|2025-05-22 12:45:00|36739.1|36732.1|36794.1|36787.1|36794.1|36787.1|36734.1|36727.1|29
1747918200000|2025-05-22 12:50:00|36791.6|36784.6|36819.1|36812.1|36821.6|36814.6|36784.1|36777.1|47
1747918500000|2025-05-22 12:55:00|36816.6|36809.6|36824.1|36817.1|36831.6|36824.6|36799.1|36792.1|92
1747918800000|2025-05-22 13:00:00|36826.6|36819.6|36834.1|36827.1|36861.6|36854.6|36826.6|36819.6|45
1747919100000|2025-05-22 13:05:00|36836.6|36829.6|36841.6|36834.6|36854.1|36847.1|36826.6|36819.6|59
1747919400000|2025-05-22 13:10:00|36844.1|36837.1|36846.6|36839.6|36856.6|36849.6|36834.1|36827.1|21
1747919700000|2025-05-22 13:15:00|36849.1|36842.1|36831.6|36824.6|36851.6|36844.6|36831.6|36824.6|61
1747920000000|2025-05-22 13:20:00|36829.1|36822.1|36829.1|36822.1|36846.6|36839.6|36819.1|36812.1|52
1747920300000|2025-05-22 13:25:00|36824.1|36817.1|36841.6|36834.6|36851.6|36844.6|36824.1|36817.1|45
1747920600000|2025-05-22 13:30:00|36846.6|36839.6|36816.6|36809.6|36891.6|36884.6|36809.1|36802.1|474
1747920900000|2025-05-22 13:35:00|36814.1|36807.1|36841.6|36834.6|36861.6|36854.6|36804.1|36797.1|138
1747921200000|2025-05-22 13:40:00|36839.1|36832.1|36859.1|36852.1|36884.1|36877.1|36834.1|36827.1|172
1747921500000|2025-05-22 13:45:00|36869.1|36862.1|36891.6|36884.6|36901.6|36894.6|36859.1|36852.1|345
1747921800000|2025-05-22 13:50:00|36889.1|36882.1|36961.6|36954.6|36969.1|36962.1|36864.1|36857.1|229
1747922100000|2025-05-22 13:55:00|36964.1|36957.1|36986.6|36979.6|36996.6|36989.6|36949.1|36942.1|312
1747922400000|2025-05-22 14:00:00|36989.1|36982.1|37016.6|37009.6|37036.6|37029.6|36984.1|36977.1|180
1747922700000|2025-05-22 14:05:00|37019.1|37012.1|37021.6|37014.6|37039.1|37032.1|36996.6|36989.6|167
1747923000000|2025-05-22 14:10:00|37024.1|37017.1|36994.1|36987.1|37024.1|37017.1|36986.6|36979.6|165
1747923300000|2025-05-22 14:15:00|36991.6|36984.6|37001.6|36994.6|37014.1|37007.1|36981.6|36974.6|82
1747923600000|2025-05-22 14:20:00|37004.1|36997.1|36964.1|36957.1|37006.6|36999.6|36961.6|36954.6|65
1747923900000|2025-05-22 14:25:00|36961.6|36954.6|36989.1|36982.1|37001.6|36994.6|36951.6|36944.6|51
1747924200000|2025-05-22 14:30:00|36991.6|36984.6|36996.6|36989.6|37011.6|37004.6|36971.6|36964.6|72
1747924500000|2025-05-22 14:35:00|36994.1|36987.1|36956.6|36949.6|37009.1|37002.1|36949.1|36942.1|47
1747924800000|2025-05-22 14:40:00|36959.1|36952.1|36959.1|36952.1|37019.1|37012.1|36946.6|36939.6|71
1747925100000|2025-05-22 14:45:00|36956.6|36949.6|36956.6|36949.6|36994.1|36987.1|36941.6|36934.6|44
1747925400000|2025-05-22 14:50:00|36959.1|36952.1|36939.1|36932.1|36969.1|36962.1|36934.1|36927.1|53
1747925700000|2025-05-22 14:55:00|36941.6|36934.6|37011.6|37004.6|37011.6|37004.6|36916.6|36909.6|157
1747926000000|2025-05-22 15:00:00|37014.1|37007.1|37041.6|37034.6|37051.6|37044.6|37004.1|36997.1|83
1747926300000|2025-05-22 15:05:00|37039.1|37032.1|37064.1|37057.1|37066.6|37059.6|37026.6|37019.6|115
1747926600000|2025-05-22 15:10:00|37061.6|37054.6|37066.6|37059.6|37091.6|37084.6|37056.6|37049.6|178
1747926900000|2025-05-22 15:15:00|37069.1|37062.1|37071.6|37064.6|37071.6|37064.6|37029.1|37022.1|232
1747927200000|2025-05-22 15:20:00|37074.1|37067.1|37089.1|37082.1|37099.1|37092.1|37066.6|37059.6|213
1747927500000|2025-05-22 15:25:00|37086.6|37079.6|37031.6|37024.6|37091.6|37084.6|37031.6|37024.6|136
1747927800000|2025-05-22 15:30:00|37029.1|37022.1|37071.6|37064.6|37079.1|37072.1|37019.1|37012.1|374
1747928100000|2025-05-22 15:35:00|37074.1|37067.1|37069.1|37062.1|37099.1|37092.1|37059.1|37052.1|188
1747928400000|2025-05-22 15:40:00|37066.6|37059.6|37074.1|37067.1|37086.6|37079.6|37061.6|37054.6|58
1747928700000|2025-05-22 15:45:00|37076.6|37069.6|37074.1|37067.1|37096.6|37089.6|37066.6|37059.6|131
1747929000000|2025-05-22 15:50:00|37071.6|37064.6|37084.1|37077.1|37089.1|37082.1|37061.6|37054.6|29
1747929300000|2025-05-22 15:55:00|37081.6|37074.6|37089.1|37082.1|37096.6|37089.6|37069.1|37062.1|72
1747929600000|2025-05-22 16:00:00|37091.6|37084.6|37094.1|37087.1|37109.1|37102.1|37081.6|37074.6|120
1747929900000|2025-05-22 16:05:00|37096.6|37089.6|37099.1|37092.1|37101.6|37094.6|37069.1|37062.1|50
1747930200000|2025-05-22 16:10:00|37096.6|37089.6|37134.1|37127.1|37141.6|37134.6|37096.6|37089.6|73
1747930500000|2025-05-22 16:15:00|37136.6|37129.6|37129.1|37122.1|37159.1|37152.1|37121.6|37114.6|109
1747930800000|2025-05-22 16:20:00|37126.6|37119.6|37106.6|37099.6|37126.6|37119.6|37101.6|37094.6|65
1747931100000|2025-05-22 16:25:00|37104.1|37097.1|37089.1|37082.1|37111.6|37104.6|37086.6|37079.6|43
1747931400000|2025-05-22 16:30:00|37086.6|37079.6|37066.6|37059.6|37094.1|37087.1|37056.6|37049.6|40
1747931700000|2025-05-22 16:35:00|37069.1|37062.1|37076.6|37069.6|37089.1|37082.1|37059.1|37052.1|19
1747932000000|2025-05-22 16:40:00|37074.1|37067.1|37071.6|37064.6|37089.1|37082.1|37061.6|37054.6|23
1747932300000|2025-05-22 16:45:00|37069.1|37062.1|37056.6|37049.6|37074.1|37067.1|37051.6|37044.6|81
1747932600000|2025-05-22 16:50:00|37059.1|37052.1|37066.6|37059.6|37071.6|37064.6|37054.1|37047.1|69
1747932900000|2025-05-22 16:55:00|37064.1|37057.1|37049.1|37042.1|37066.6|37059.6|37036.6|37029.6|105
1747933200000|2025-05-22 17:00:00|37051.6|37044.6|37046.6|37039.6|37061.6|37054.6|37036.6|37029.6|110
1747933500000|2025-05-22 17:05:00|37049.1|37042.1|37041.6|37034.6|37066.6|37059.6|37041.6|37034.6|96
1747933800000|2025-05-22 17:10:00|37044.1|37037.1|37056.6|37049.6|37066.6|37059.6|37041.6|37034.6|62
1747934100000|2025-05-22 17:15:00|37054.1|37047.1|37101.6|37094.6|37119.1|37112.1|37054.1|37047.1|74
1747934400000|2025-05-22 17:20:00|37096.6|37089.6|37146.6|37139.6|37146.6|37139.6|37096.6|37089.6|72
1747934700000|2025-05-22 17:25:00|37149.1|37142.1|37156.6|37149.6|37169.1|37162.1|37144.1|37137.1|105
1747935000000|2025-05-22 17:30:00|37154.1|37147.1|37164.1|37157.1|37166.6|37159.6|37134.1|37127.1|57
1747935300000|2025-05-22 17:35:00|37166.6|37159.6|37161.6|37154.6|37171.6|37164.6|37141.6|37134.6|43
1747935600000|2025-05-22 17:40:00|37164.1|37157.1|37184.1|37177.1|37184.1|37177.1|37156.6|37149.6|33
1747935900000|2025-05-22 17:45:00|37181.6|37174.6|37176.6|37169.6|37191.6|37184.6|37161.6|37154.6|52
1747936200000|2025-05-22 17:50:00|37179.1|37172.1|37161.6|37154.6|37181.6|37174.6|37159.1|37152.1|29
1747936500000|2025-05-22 17:55:00|37164.1|37157.1|37176.6|37169.6|37201.6|37194.6|37161.6|37154.6|74
1747936800000|2025-05-22 18:00:00|37171.6|37164.6|37174.1|37167.1|37189.1|37182.1|37166.6|37159.6|44
1747937100000|2025-05-22 18:05:00|37171.6|37164.6|37171.6|37164.6|37176.6|37169.6|37151.6|37144.6|78
1747937400000|2025-05-22 18:10:00|37174.1|37167.1|37176.6|37169.6|37179.1|37172.1|37166.6|37159.6|144
1747937700000|2025-05-22 18:15:00|37179.1|37172.1|37186.6|37179.6|37191.6|37184.6|37171.6|37164.6|38
1747938000000|2025-05-22 18:20:00|37189.1|37182.1|37186.6|37179.6|37194.1|37187.1|37166.6|37159.6|31
1747938300000|2025-05-22 18:25:00|37184.1|37177.1|37171.6|37164.6|37191.6|37184.6|37166.6|37159.6|26
1747938600000|2025-05-22 18:30:00|37169.1|37162.1|37181.6|37174.6|37184.1|37177.1|37161.6|37154.6|41
1747938900000|2025-05-22 18:35:00|37184.1|37177.1|37151.6|37144.6|37186.6|37179.6|37151.6|37144.6|58
1747939200000|2025-05-22 18:40:00|37149.1|37142.1|37156.6|37149.6|37166.6|37159.6|37144.1|37137.1|45
1747939500000|2025-05-22 18:45:00|37159.1|37152.1|37149.1|37142.1|37171.6|37164.6|37146.6|37139.6|39
1747939800000|2025-05-22 18:50:00|37151.6|37144.6|37161.6|37154.6|37181.6|37174.6|37146.6|37139.6|30
1747940100000|2025-05-22 18:55:00|37164.1|37157.1|37181.6|37174.6|37194.1|37187.1|37164.1|37157.1|79
1747940400000|2025-05-22 19:00:00|37179.1|37172.1|37186.6|37179.6|37196.6|37189.6|37171.6|37164.6|73
1747940700000|2025-05-22 19:05:00|37189.1|37182.1|37171.6|37164.6|37201.6|37194.6|37171.6|37164.6|36
1747941000000|2025-05-22 19:10:00|37174.1|37167.1|37186.6|37179.6|37194.1|37187.1|37171.6|37164.6|28
1747941300000|2025-05-22 19:15:00|37184.1|37177.1|37171.6|37164.6|37186.6|37179.6|37161.6|37154.6|45
1747941600000|2025-05-22 19:20:00|37174.1|37167.1|37186.6|37179.6|37191.6|37184.6|37171.6|37164.6|30
1747941900000|2025-05-22 19:25:00|37184.1|37177.1|37201.6|37194.6|37206.6|37199.6|37181.6|37174.6|51
1747942200000|2025-05-22 19:30:00|37199.1|37192.1|37176.6|37169.6|37201.6|37194.6|37161.6|37154.6|35
1747942500000|2025-05-22 19:35:00|37171.6|37164.6|37146.6|37139.6|37176.6|37169.6|37141.6|37134.6|86
1747942800000|2025-05-22 19:40:00|37144.1|37137.1|37124.1|37117.1|37149.1|37142.1|37121.6|37114.6|80
1747943100000|2025-05-22 19:45:00|37121.6|37114.6|37126.6|37119.6|37131.6|37124.6|37094.1|37087.1|103
1747943400000|2025-05-22 19:50:00|37146.6|37139.6|37091.6|37084.6|37149.1|37142.1|37089.1|37082.1|242
1747943700000|2025-05-22 19:55:00|37096.6|37089.6|37046.6|37039.6|37096.6|37089.6|37021.6|37014.6|449
1747944000000|2025-05-22 20:00:00|37051.6|37044.6|37059.1|37052.1|37061.6|37054.6|37041.6|37034.6|146
1747944300000|2025-05-22 20:05:00|37056.6|37049.6|37041.6|37034.6|37059.1|37052.1|37036.6|37029.6|53
1747944600000|2025-05-22 20:10:00|37039.1|37032.1|37034.1|37027.1|37044.1|37037.1|37026.6|37019.6|69
1747944900000|2025-05-22 20:15:00|37036.6|37029.6|37034.1|37027.1|37041.6|37034.6|37031.6|37024.6|21
1747945200000|2025-05-22 20:20:00|37036.6|37029.6|37034.1|37027.1|37041.6|37034.6|37029.1|37022.1|17
1747945500000|2025-05-22 20:25:00|37031.6|37024.6|37031.6|37024.6|37039.1|37032.1|37026.6|37019.6|21
1747945800000|2025-05-22 20:30:00|37034.1|37027.1|37051.6|37044.6|37051.6|37044.6|37026.6|37019.6|23
1747946100000|2025-05-22 20:35:00|37049.1|37042.1|37061.6|37054.6|37064.1|37057.1|37049.1|37042.1|2
1747946400000|2025-05-22 20:40:00|37064.1|37057.1|37071.6|37064.6|37071.6|37064.6|37059.1|37052.1|12
1747946700000|2025-05-22 20:45:00|37069.1|37062.1|37074.1|37067.1|37076.6|37069.6|37066.6|37059.6|21
1747947000000|2025-05-22 20:50:00|37071.6|37064.6|37091.6|37084.6|37091.6|37084.6|37071.6|37064.6|16
1747947300000|2025-05-22 20:55:00|37089.1|37082.1|37161.6|37154.6|37161.6|37154.6|37086.6|37079.6|64
1747947600000|2025-05-22 21:00:00|37159.1|37152.1|37112.1|37105.1|37161.6|37154.6|37096.6|37089.6|3
1747947900000|2025-05-22 21:05:00|37107.1|37100.1|37117.1|37110.1|37117.1|37110.1|37107.1|37100.1|0
1747948200000|2025-05-22 21:10:00|37107.1|37100.1|37130.9|37100.9|37130.9|37112.6|37107.1|37100.1|11814
1747948500000|2025-05-22 21:15:00|37131.1|37101.1|37131.9|37101.9|37133.1|37103.1|37130.9|37100.9|0
1747948800000|2025-05-22 21:20:00|37132.1|37102.1|37129.7|37099.7|37133.4|37103.4|37129.7|37099.7|0
1747949100000|2025-05-22 21:25:00|37129.9|37099.9|37129.9|37099.9|37130.7|37100.7|37129.7|37099.7|0
1747949400000|2025-05-22 21:30:00|37129.3|37099.3|37128.9|37098.9|37130.3|37100.3|37127.9|37097.9|0
1747949700000|2025-05-22 21:35:00|37128.5|37098.5|37128.7|37098.7|37129.5|37099.5|37127.6|37097.6|0
1747950000000|2025-05-22 21:40:00|37128.9|37098.9|37128.9|37098.9|37129.7|37099.7|37128.7|37098.7|0
1747950300000|2025-05-22 21:45:00|37128.7|37098.7|37129.4|37099.4|37130|37100|37128.7|37098.7|0
1747950600000|2025-05-22 21:50:00|37129.6|37099.6|37130.7|37100.7|37130.7|37100.7|37127.4|37097.4|0
1747950900000|2025-05-22 21:55:00|37131.1|37101.1|37136.7|37106.7|37136.7|37106.7|37131.1|37101.1|0
1747951200000|2025-05-22 22:00:00|37142.2|37112.2|37111.1|37096.1|37148.9|37118.9|37103.6|37088.6|4
1747951500000|2025-05-22 22:05:00|37113.6|37098.6|37103.6|37088.6|37116.1|37101.1|37103.6|37088.6|13
1747951800000|2025-05-22 22:10:00|37101.1|37086.1|37093.6|37078.6|37103.6|37088.6|37093.6|37078.6|0
1747952100000|2025-05-22 22:15:00|37096.1|37081.1|37103.6|37088.6|37103.6|37088.6|37096.1|37081.1|0
1747952400000|2025-05-22 22:20:00|37101.1|37086.1|37096.1|37081.1|37108.6|37093.6|37096.1|37081.1|5
1747952700000|2025-05-22 22:25:00|37093.6|37078.6|37088.6|37073.6|37096.1|37081.1|37088.6|37073.6|4
1747953000000|2025-05-22 22:30:00|37086.1|37071.1|37081.1|37066.1|37086.1|37071.1|37078.6|37063.6|0
1747953300000|2025-05-22 22:35:00|37078.6|37063.6|37083.6|37068.6|37083.6|37068.6|37076.1|37061.1|1
1747953600000|2025-05-22 22:40:00|37081.1|37066.1|37078.6|37063.6|37086.1|37071.1|37073.6|37058.6|8
1747953900000|2025-05-22 22:45:00|37076.1|37061.1|37071.1|37056.1|37078.6|37063.6|37068.6|37053.6|0
1747954200000|2025-05-22 22:50:00|37068.6|37053.6|37026.1|37011.1|37071.1|37056.1|37021.1|37006.1|52
1747954500000|2025-05-22 22:55:00|37023.6|37008.6|37018.6|37003.6|37026.1|37011.1|37016.1|37001.1|26
1747954800000|2025-05-22 23:00:00|37016.1|37001.1|37006.1|36991.1|37016.1|37001.1|37001.1|36986.1|34
1747955100000|2025-05-22 23:05:00|37011.1|36996.1|37011.1|36996.1|37013.6|36998.6|37006.1|36991.1|5
1747955400000|2025-05-22 23:10:00|37013.6|36998.6|37016.1|37001.1|37021.1|37006.1|37011.1|36996.1|24
1747955700000|2025-05-22 23:15:00|37018.6|37003.6|37011.1|36996.1|37021.1|37006.1|37006.1|36991.1|56
1747956000000|2025-05-22 23:20:00|37013.6|36998.6|37021.1|37006.1|37028.6|37013.6|37011.1|36996.1|103
1747956300000|2025-05-22 23:25:00|37028.6|37013.6|37031.1|37016.1|37038.6|37023.6|37026.1|37011.1|3
1747956600000|2025-05-22 23:30:00|37041.1|37026.1|37027.1|37020.1|37042.1|37035.1|37017.1|37010.1|6335
1747956900000|2025-05-22 23:35:00|37024.6|37017.6|37007.1|37000.1|37024.6|37017.6|37002.1|36995.1|56
1747957200000|2025-05-22 23:40:00|37012.1|37005.1|37059.6|37052.6|37062.1|37055.1|37007.1|37000.1|144
1747957500000|2025-05-22 23:45:00|37062.1|37055.1|37052.1|37045.1|37064.6|37057.6|37032.1|37025.1|146
1747957800000|2025-05-22 23:50:00|37054.6|37047.6|37084.6|37077.6|37089.6|37082.6|37054.6|37047.6|79
1747958100000|2025-05-22 23:55:00|37087.1|37080.1|37114.6|37107.6|37119.6|37112.6|37077.1|37070.1|111
1747958400000|2025-05-23 00:00:00|37117.1|37110.1|37187.1|37180.1|37222.1|37215.1|37109.6|37102.6|549
1747958700000|2025-05-23 00:05:00|37189.6|37182.6|37157.1|37150.1|37192.1|37185.1|37147.1|37140.1|219
1747959000000|2025-05-23 00:10:00|37159.6|37152.6|37149.6|37142.6|37197.1|37190.1|37137.1|37130.1|211
1747959300000|2025-05-23 00:15:00|37147.1|37140.1|37157.1|37150.1|37177.1|37170.1|37127.1|37120.1|208
1747959600000|2025-05-23 00:20:00|37159.6|37152.6|37164.6|37157.6|37179.6|37172.6|37132.1|37125.1|104
1747959900000|2025-05-23 00:25:00|37167.1|37160.1|37219.6|37212.6|37222.1|37215.1|37164.6|37157.6|113
1747960200000|2025-05-23 00:30:00|37222.1|37215.1|37232.1|37225.1|37237.1|37230.1|37207.1|37200.1|160
1747960500000|2025-05-23 00:35:00|37229.6|37222.6|37274.6|37267.6|37299.6|37292.6|37224.6|37217.6|357
1747960800000|2025-05-23 00:40:00|37272.1|37265.1|37262.1|37255.1|37287.1|37280.1|37239.6|37232.6|172
1747961100000|2025-05-23 00:45:00|37257.1|37250.1|37279.6|37272.6|37299.6|37292.6|37257.1|37250.1|183
1747961400000|2025-05-23 00:50:00|37277.1|37270.1|37269.6|37262.6|37289.6|37282.6|37259.6|37252.6|98
1747961700000|2025-05-23 00:55:00|37272.1|37265.1|37277.1|37270.1|37294.6|37287.6|37244.6|37237.6|141
1747962000000|2025-05-23 01:00:00|37274.6|37267.6|37257.1|37250.1|37284.6|37277.6|37232.1|37225.1|112
1747962300000|2025-05-23 01:05:00|37254.6|37247.6|37247.1|37240.1|37257.1|37250.1|37224.6|37217.6|66
1747962600000|2025-05-23 01:10:00|37249.6|37242.6|37277.1|37270.1|37279.6|37272.6|37249.6|37242.6|51
1747962900000|2025-05-23 01:15:00|37279.6|37272.6|37297.1|37290.1|37317.1|37310.1|37277.1|37270.1|140
1747963200000|2025-05-23 01:20:00|37294.6|37287.6|37317.1|37310.1|37327.1|37320.1|37294.6|37287.6|76
1747963500000|2025-05-23 01:25:00|37319.6|37312.6|37347.1|37340.1|37357.1|37350.1|37317.1|37310.1|208
1747963800000|2025-05-23 01:30:00|37349.6|37342.6|37362.1|37355.1|37382.1|37375.1|37344.6|37337.6|485
1747964100000|2025-05-23 01:35:00|37359.6|37352.6|37337.1|37330.1|37364.6|37357.6|37334.6|37327.6|130
1747964400000|2025-05-23 01:40:00|37334.6|37327.6|37317.1|37310.1|37339.6|37332.6|37309.6|37302.6|128
1747964700000|2025-05-23 01:45:00|37314.6|37307.6|37279.6|37272.6|37314.6|37307.6|37277.1|37270.1|84
1747965000000|2025-05-23 01:50:00|37277.1|37270.1|37242.1|37235.1|37279.6|37272.6|37237.1|37230.1|84
1747965300000|2025-05-23 01:55:00|37239.6|37232.6|37242.1|37235.1|37252.1|37245.1|37237.1|37230.1|48
1747965600000|2025-05-23 02:00:00|37244.6|37237.6|37269.6|37262.6|37284.6|37277.6|37242.1|37235.1|82
1747965900000|2025-05-23 02:05:00|37267.1|37260.1|37264.6|37257.6|37274.6|37267.6|37262.1|37255.1|23
1747966200000|2025-05-23 02:10:00|37267.1|37260.1|37277.1|37270.1|37297.1|37290.1|37267.1|37260.1|42
1747966500000|2025-05-23 02:15:00|37279.6|37272.6|37252.1|37245.1|37279.6|37272.6|37252.1|37245.1|23
1747966800000|2025-05-23 02:20:00|37254.6|37247.6|37254.6|37247.6|37262.1|37255.1|37252.1|37245.1|55
1747967100000|2025-05-23 02:25:00|37257.1|37250.1|37282.1|37275.1|37282.1|37275.1|37249.6|37242.6|86
1747967400000|2025-05-23 02:30:00|37279.6|37272.6|37247.1|37240.1|37282.1|37275.1|37239.6|37232.6|36
1747967700000|2025-05-23 02:35:00|37249.6|37242.6|37252.1|37245.1|37252.1|37245.1|37242.1|37235.1|23
1747968000000|2025-05-23 02:40:00|37249.6|37242.6|37247.1|37240.1|37252.1|37245.1|37242.1|37235.1|33
1747968300000|2025-05-23 02:45:00|37244.6|37237.6|37252.1|37245.1|37252.1|37245.1|37237.1|37230.1|35
1747968600000|2025-05-23 02:50:00|37254.6|37247.6|37232.1|37225.1|37254.6|37247.6|37229.6|37222.6|15
1747968900000|2025-05-23 02:55:00|37234.6|37227.6|37242.1|37235.1|37247.1|37240.1|37234.6|37227.6|21
1747969200000|2025-05-23 03:00:00|37244.6|37237.6|37252.1|37245.1|37267.1|37260.1|37244.6|37237.6|63
1747969500000|2025-05-23 03:05:00|37254.6|37247.6|37244.6|37237.6|37254.6|37247.6|37217.1|37210.1|65
1747969800000|2025-05-23 03:10:00|37247.1|37240.1|37237.1|37230.1|37262.1|37255.1|37232.1|37225.1|20
1747970100000|2025-05-23 03:15:00|37234.6|37227.6|37244.6|37237.6|37244.6|37237.6|37222.1|37215.1|30
1747970400000|2025-05-23 03:20:00|37242.1|37235.1|37252.1|37245.1|37267.1|37260.1|37242.1|37235.1|17
1747970700000|2025-05-23 03:25:00|37254.6|37247.6|37242.1|37235.1|37264.6|37257.6|37232.1|37225.1|28
1747971000000|2025-05-23 03:30:00|37244.6|37237.6|37239.6|37232.6|37262.1|37255.1|37234.6|37227.6|91
1747971300000|2025-05-23 03:35:00|37237.1|37230.1|37207.1|37200.1|37242.1|37235.1|37194.6|37187.6|53
1747971600000|2025-05-23 03:40:00|37209.6|37202.6|37212.1|37205.1|37214.6|37207.6|37202.1|37195.1|20
1747971900000|2025-05-23 03:45:00|37209.6|37202.6|37227.1|37220.1|37237.1|37230.1|37209.6|37202.6|22
1747972200000|2025-05-23 03:50:00|37229.6|37222.6|37232.1|37225.1|37247.1|37240.1|37227.1|37220.1|10
1747972500000|2025-05-23 03:55:00|37229.6|37222.6|37202.1|37195.1|37229.6|37222.6|37192.1|37185.1|38
1747972800000|2025-05-23 04:00:00|37199.6|37192.6|37162.1|37155.1|37199.6|37192.6|37159.6|37152.6|173
1747973100000|2025-05-23 04:05:00|37157.1|37150.1|37182.1|37175.1|37194.6|37187.6|37149.6|37142.6|70
1747973400000|2025-05-23 04:10:00|37184.6|37177.6|37199.6|37192.6|37207.1|37200.1|37182.1|37175.1|35
1747973700000|2025-05-23 04:15:00|37202.1|37195.1|37197.1|37190.1|37212.1|37205.1|37192.1|37185.1|48
1747974000000|2025-05-23 04:20:00|37199.6|37192.6|37177.1|37170.1|37199.6|37192.6|37169.6|37162.6|42
1747974300000|2025-05-23 04:25:00|37174.6|37167.6|37147.1|37140.1|37177.1|37170.1|37147.1|37140.1|35
1747974600000|2025-05-23 04:30:00|37149.6|37142.6|37162.1|37155.1|37162.1|37155.1|37132.1|37125.1|118
1747974900000|2025-05-23 04:35:00|37159.6|37152.6|37127.1|37120.1|37162.1|37155.1|37127.1|37120.1|38
1747975200000|2025-05-23 04:40:00|37129.6|37122.6|37137.1|37130.1|37139.6|37132.6|37124.6|37117.6|36
1747975500000|2025-05-23 04:45:00|37139.6|37132.6|37127.1|37120.1|37149.6|37142.6|37127.1|37120.1|136
1747975800000|2025-05-23 04:50:00|37129.6|37122.6|37147.1|37140.1|37157.1|37150.1|37129.6|37122.6|39
1747976100000|2025-05-23 04:55:00|37149.6|37142.6|37152.1|37145.1|37152.1|37145.1|37127.1|37120.1|22
1747976400000|2025-05-23 05:00:00|37149.6|37142.6|37147.1|37140.1|37157.1|37150.1|37144.6|37137.6|62
1747976700000|2025-05-23 05:05:00|37149.6|37142.6|37172.1|37165.1|37172.1|37165.1|37147.1|37140.1|50
1747977000000|2025-05-23 05:10:00|37169.6|37162.6|37157.1|37150.1|37172.1|37165.1|37152.1|37145.1|64
1747977300000|2025-05-23 05:15:00|37159.6|37152.6|37162.1|37155.1|37167.1|37160.1|37154.6|37147.6|44
1747977600000|2025-05-23 05:20:00|37164.6|37157.6|37192.1|37185.1|37197.1|37190.1|37162.1|37155.1|75
1747977900000|2025-05-23 05:25:00|37189.6|37182.6|37202.1|37195.1|37207.1|37200.1|37189.6|37182.6|74
1747978200000|2025-05-23 05:30:00|37204.6|37197.6|37202.1|37195.1|37212.1|37205.1|37197.1|37190.1|29
1747978500000|2025-05-23 05:35:00|37207.1|37200.1|37182.1|37175.1|37212.1|37205.1|37182.1|37175.1|85
1747978800000|2025-05-23 05:40:00|37177.1|37170.1|37207.1|37200.1|37207.1|37200.1|37177.1|37170.1|38
1747979100000|2025-05-23 05:45:00|37209.6|37202.6|37202.1|37195.1|37227.1|37220.1|37192.1|37185.1|60
1747979400000|2025-05-23 05:50:00|37199.6|37192.6|37177.1|37170.1|37202.1|37195.1|37172.1|37165.1|43
1747979700000|2025-05-23 05:55:00|37174.6|37167.6|37182.1|37175.1|37192.1|37185.1|37164.6|37157.6|55
1747980000000|2025-05-23 06:00:00|37179.6|37172.6|37184.6|37177.6|37197.1|37190.1|37167.1|37160.1|118
1747980300000|2025-05-23 06:05:00|37182.1|37175.1|37147.1|37140.1|37187.1|37180.1|37147.1|37140.1|148
1747980600000|2025-05-23 06:10:00|37144.6|37137.6|37137.1|37130.1|37147.1|37140.1|37127.1|37120.1|107
1747980900000|2025-05-23 06:15:00|37134.6|37127.6|37114.6|37107.6|37137.1|37130.1|37109.6|37102.6|132
1747981200000|2025-05-23 06:20:00|37112.1|37105.1|37117.1|37110.1|37122.1|37115.1|37107.1|37100.1|144
1747981500000|2025-05-23 06:25:00|37114.6|37107.6|37134.6|37127.6|37137.1|37130.1|37112.1|37105.1|187
1747981800000|2025-05-23 06:30:00|37132.1|37125.1|37147.1|37140.1|37162.1|37155.1|37132.1|37125.1|342
1747982100000|2025-05-23 06:35:00|37144.6|37137.6|37172.1|37165.1|37172.1|37165.1|37137.1|37130.1|172
1747982400000|2025-05-23 06:40:00|37169.6|37162.6|37187.1|37180.1|37192.1|37185.1|37162.1|37155.1|137
1747982700000|2025-05-23 06:45:00|37189.6|37182.6|37162.1|37155.1|37189.6|37182.6|37152.1|37145.1|186
1747983000000|2025-05-23 06:50:00|37164.6|37157.6|37162.1|37155.1|37172.1|37165.1|37159.6|37152.6|81
1747983300000|2025-05-23 06:55:00|37159.6|37152.6|37164.6|37157.6|37172.1|37165.1|37157.1|37150.1|125
1747983600000|2025-05-23 07:00:00|37167.1|37160.1|37207.1|37200.1|37207.1|37200.1|37164.6|37157.6|54
1747983900000|2025-05-23 07:05:00|37212.1|37205.1|37224.6|37217.6|37227.1|37220.1|37204.6|37197.6|9
1747984200000|2025-05-23 07:10:00|37222.1|37215.1|37224.6|37217.6|37247.1|37240.1|37217.1|37210.1|44
1747984500000|2025-05-23 07:15:00|37222.1|37215.1|37257.1|37250.1|37262.1|37255.1|37217.1|37210.1|33
1747984800000|2025-05-23 07:20:00|37259.6|37252.6|37247.1|37240.1|37262.1|37255.1|37242.1|37235.1|32
1747985100000|2025-05-23 07:25:00|37249.6|37242.6|37262.1|37255.1|37267.1|37260.1|37247.1|37240.1|47
1747985400000|2025-05-23 07:30:00|37259.6|37252.6|37249.6|37242.6|37259.6|37252.6|37242.1|37235.1|34
1747985700000|2025-05-23 07:35:00|37247.1|37240.1|37252.1|37245.1|37254.6|37247.6|37237.1|37230.1|43
1747986000000|2025-05-23 07:40:00|37247.1|37240.1|37257.1|37250.1|37259.6|37252.6|37232.1|37225.1|36
1747986300000|2025-05-23 07:45:00|37254.6|37247.6|37217.1|37210.1|37262.1|37255.1|37217.1|37210.1|45
1747986600000|2025-05-23 07:50:00|37219.6|37212.6|37207.1|37200.1|37227.1|37220.1|37207.1|37200.1|18
1747986900000|2025-05-23 07:55:00|37204.6|37197.6|37212.1|37205.1|37224.6|37217.6|37204.6|37197.6|51
1747987200000|2025-05-23 08:00:00|37209.6|37202.6|37272.1|37265.1|37277.1|37270.1|37209.6|37202.6|181
1747987500000|2025-05-23 08:05:00|37277.1|37270.1|37287.1|37280.1|37304.6|37297.6|37272.1|37265.1|56
1747987800000|2025-05-23 08:10:00|37289.6|37282.6|37272.1|37265.1|37302.1|37295.1|37267.1|37260.1|21
1747988100000|2025-05-23 08:15:00|37269.6|37262.6|37239.6|37232.6|37272.1|37265.1|37232.1|37225.1|20
1747988400000|2025-05-23 08:20:00|37242.1|37235.1|37262.1|37255.1|37267.1|37260.1|37229.6|37222.6|16
1747988700000|2025-05-23 08:25:00|37264.6|37257.6|37292.1|37285.1|37299.6|37292.6|37262.1|37255.1|12
1747989000000|2025-05-23 08:30:00|37289.6|37282.6|37262.1|37255.1|37292.1|37285.1|37257.1|37250.1|22
1747989300000|2025-05-23 08:35:00|37259.6|37252.6|37252.1|37245.1|37259.6|37252.6|37244.6|37237.6|34
1747989600000|2025-05-23 08:40:00|37249.6|37242.6|37242.1|37235.1|37254.6|37247.6|37229.6|37222.6|78
1747989900000|2025-05-23 08:45:00|37244.6|37237.6|37239.6|37232.6|37244.6|37237.6|37222.1|37215.1|38
1747990200000|2025-05-23 08:50:00|37242.1|37235.1|37222.1|37215.1|37242.1|37235.1|37202.1|37195.1|34
1747990500000|2025-05-23 08:55:00|37224.6|37217.6|37207.1|37200.1|37224.6|37217.6|37202.1|37195.1|15
1747990800000|2025-05-23 09:00:00|37209.6|37202.6|37187.1|37180.1|37212.1|37205.1|37187.1|37180.1|13
1747991100000|2025-05-23 09:05:00|37184.6|37177.6|37187.1|37180.1|37197.1|37190.1|37174.6|37167.6|38
1747991400000|2025-05-23 09:10:00|37192.1|37185.1|37182.1|37175.1|37197.1|37190.1|37182.1|37175.1|17
1747991700000|2025-05-23 09:15:00|37179.6|37172.6|37202.1|37195.1|37202.1|37195.1|37177.1|37170.1|17
1747992000000|2025-05-23 09:20:00|37204.6|37197.6|37162.1|37155.1|37204.6|37197.6|37152.1|37145.1|55
1747992300000|2025-05-23 09:25:00|37159.6|37152.6|37127.1|37120.1|37159.6|37152.6|37127.1|37120.1|69
1747992600000|2025-05-23 09:30:00|37129.6|37122.6|37164.6|37157.6|37164.6|37157.6|37124.6|37117.6|41
1747992900000|2025-05-23 09:35:00|37167.1|37160.1|37184.6|37177.6|37187.1|37180.1|37162.1|37155.1|9
1747993200000|2025-05-23 09:40:00|37182.1|37175.1|37182.1|37175.1|37192.1|37185.1|37177.1|37170.1|14
1747993500000|2025-05-23 09:45:00|37184.6|37177.6|37192.1|37185.1|37194.6|37187.6|37174.6|37167.6|43
1747993800000|2025-05-23 09:50:00|37189.6|37182.6|37212.1|37205.1|37217.1|37210.1|37182.1|37175.1|21
1747994100000|2025-05-23 09:55:00|37214.6|37207.6|37214.6|37207.6|37229.6|37222.6|37212.1|37205.1|35
1747994400000|2025-05-23 10:00:00|37212.1|37205.1|37209.6|37202.6|37229.6|37222.6|37209.6|37202.6|72
1747994700000|2025-05-23 10:05:00|37207.1|37200.1|37217.1|37210.1|37222.1|37215.1|37197.1|37190.1|26
1747995000000|2025-05-23 10:10:00|37219.6|37212.6|37187.1|37180.1|37219.6|37212.6|37184.6|37177.6|29
1747995300000|2025-05-23 10:15:00|37189.6|37182.6|37187.1|37180.1|37197.1|37190.1|37184.6|37177.6|17
1747995600000|2025-05-23 10:20:00|37189.6|37182.6|37204.6|37197.6|37212.1|37205.1|37184.6|37177.6|34
1747995900000|2025-05-23 10:25:00|37202.1|37195.1|37212.1|37205.1|37219.6|37212.6|37202.1|37195.1|19
1747996200000|2025-05-23 10:30:00|37217.1|37210.1|37212.1|37205.1|37217.1|37210.1|37204.6|37197.6|7
1747996500000|2025-05-23 10:35:00|37214.6|37207.6|37202.1|37195.1|37217.1|37210.1|37197.1|37190.1|14
1747996800000|2025-05-23 10:40:00|37204.6|37197.6|37222.1|37215.1|37224.6|37217.6|37202.1|37195.1|12
1747997100000|2025-05-23 10:45:00|37224.6|37217.6|37232.1|37225.1|37234.6|37227.6|37209.6|37202.6|29
1747997400000|2025-05-23 10:50:00|37227.1|37220.1|37212.1|37205.1|37237.1|37230.1|37212.1|37205.1|10
1747997700000|2025-05-23 10:55:00|37214.6|37207.6|37237.1|37230.1|37242.1|37235.1|37212.1|37205.1|13
1747998000000|2025-05-23 11:00:00|37234.6|37227.6|37222.1|37215.1|37244.6|37237.6|37222.1|37215.1|37
1747998300000|2025-05-23 11:05:00|37219.6|37212.6|37212.1|37205.1|37224.6|37217.6|37202.1|37195.1|17
1747998600000|2025-05-23 11:10:00|37209.6|37202.6|37209.6|37202.6|37212.1|37205.1|37202.1|37195.1|19
1747998900000|2025-05-23 11:15:00|37212.1|37205.1|37127.1|37120.1|37224.6|37217.6|37119.6|37112.6|132
1747999200000|2025-05-23 11:20:00|37114.6|37107.6|37102.1|37095.1|37127.1|37120.1|37064.6|37057.6|263
1747999500000|2025-05-23 11:25:00|37104.6|37097.6|37134.6|37127.6|37144.6|37137.6|37099.6|37092.6|55
1747999800000|2025-05-23 11:30:00|37132.1|37125.1|37134.6|37127.6|37149.6|37142.6|37107.1|37100.1|108
1748000100000|2025-05-23 11:35:00|37132.1|37125.1|37132.1|37125.1|37142.1|37135.1|37094.6|37087.6|91
1748000400000|2025-05-23 11:40:00|37129.6|37122.6|36934.6|36927.6|37142.1|37135.1|36887.1|36880.1|644
1748000700000|2025-05-23 11:45:00|36929.6|36922.6|36769.6|36762.6|36934.6|36927.6|36744.6|36737.6|902
1748001000000|2025-05-23 11:50:00|36772.1|36765.1|36754.6|36747.6|36804.6|36797.6|36667.1|36660.1|751
1748001300000|2025-05-23 11:55:00|36752.1|36745.1|36629.6|36622.6|36772.1|36765.1|36597.1|36590.1|338
1748001600000|2025-05-23 12:00:00|36634.6|36627.6|36569.6|36562.6|36667.1|36660.1|36569.6|36562.6|615
1748001900000|2025-05-23 12:05:00|36574.6|36567.6|36604.6|36597.6|36629.6|36622.6|36504.6|36497.6|501
1748002200000|2025-05-23 12:10:00|36599.6|36592.6|36559.6|36552.6|36624.6|36617.6|36522.1|36515.1|213
1748002500000|2025-05-23 12:15:00|36562.1|36555.1|36579.6|36572.6|36662.1|36655.1|36554.6|36547.6|250
1748002800000|2025-05-23 12:20:00|36577.1|36570.1|36559.6|36552.6|36582.1|36575.1|36517.1|36510.1|296
1748003100000|2025-05-23 12:25:00|36557.1|36550.1|36687.1|36680.1|36694.6|36687.6|36557.1|36550.1|333
1748003400000|2025-05-23 12:30:00|36684.6|36677.6|36642.1|36635.1|36702.1|36695.1|36634.6|36627.6|272
1748003700000|2025-05-23 12:35:00|36639.6|36632.6|36639.6|36632.6|36687.1|36680.1|36622.1|36615.1|125
1748004000000|2025-05-23 12:40:00|36647.1|36640.1|36649.6|36642.6|36654.6|36647.6|36612.1|36605.1|88
1748004300000|2025-05-23 12:45:00|36647.1|36640.1|36569.6|36562.6|36649.6|36642.6|36457.1|36450.1|631
1748004600000|2025-05-23 12:50:00|36572.1|36565.1|36537.1|36530.1|36579.6|36572.6|36527.1|36520.1|37
1748004900000|2025-05-23 12:55:00|36539.6|36532.6|36539.6|36532.6|36554.6|36547.6|36509.6|36502.6|111
1748005200000|2025-05-23 13:00:00|36542.1|36535.1|36492.1|36485.1|36542.1|36535.1|36474.6|36467.6|186
1748005500000|2025-05-23 13:05:00|36494.6|36487.6|36539.6|36532.6|36542.1|36535.1|36482.1|36475.1|135
1748005800000|2025-05-23 13:10:00|36542.1|36535.1|36504.6|36497.6|36542.1|36535.1|36494.6|36487.6|93
1748006100000|2025-05-23 13:15:00|36502.1|36495.1|36519.6|36512.6|36544.6|36537.6|36462.1|36455.1|194
1748006400000|2025-05-23 13:20:00|36517.1|36510.1|36562.1|36555.1|36569.6|36562.6|36492.1|36485.1|81
1748006700000|2025-05-23 13:25:00|36569.6|36562.6|36607.1|36600.1|36637.1|36630.1|36569.6|36562.6|161
1748007000000|2025-05-23 13:30:00|36609.6|36602.6|36679.6|36672.6|36702.1|36695.1|36592.1|36585.1|425
1748007300000|2025-05-23 13:35:00|36682.1|36675.1|36719.6|36712.6|36742.1|36735.1|36677.1|36670.1|220
1748007600000|2025-05-23 13:40:00|36717.1|36710.1|36717.1|36710.1|36744.6|36737.6|36672.1|36665.1|150
1748007900000|2025-05-23 13:45:00|36719.6|36712.6|36672.1|36665.1|36722.1|36715.1|36652.1|36645.1|127
1748008200000|2025-05-23 13:50:00|36669.6|36662.6|36677.1|36670.1|36732.1|36725.1|36652.1|36645.1|278
1748008500000|2025-05-23 13:55:00|36674.6|36667.6|36702.1|36695.1|36719.6|36712.6|36667.1|36660.1|183
1748008800000|2025-05-23 14:00:00|36704.6|36697.6|36732.1|36725.1|36767.1|36760.1|36702.1|36695.1|263
1748009100000|2025-05-23 14:05:00|36734.6|36727.6|36714.6|36707.6|36769.6|36762.6|36714.6|36707.6|217
1748009400000|2025-05-23 14:10:00|36712.1|36705.1|36742.1|36735.1|36779.6|36772.6|36692.1|36685.1|146
1748009700000|2025-05-23 14:15:00|36744.6|36737.6|36692.1|36685.1|36759.6|36752.6|36692.1|36685.1|165
1748010000000|2025-05-23 14:20:00|36694.6|36687.6|36762.1|36755.1|36767.1|36760.1|36672.1|36665.1|183
1748010300000|2025-05-23 14:25:00|36764.6|36757.6|36719.6|36712.6|36774.6|36767.6|36707.1|36700.1|88
1748010600000|2025-05-23 14:30:00|36722.1|36715.1|36779.6|36772.6|36787.1|36780.1|36719.6|36712.6|102
1748010900000|2025-05-23 14:35:00|36782.1|36775.1|36754.6|36747.6|36787.1|36780.1|36747.1|36740.1|208
1748011200000|2025-05-23 14:40:00|36752.1|36745.1|36767.1|36760.1|36787.1|36780.1|36739.6|36732.6|69
1748011500000|2025-05-23 14:45:00|36764.6|36757.6|36772.1|36765.1|36792.1|36785.1|36757.1|36750.1|30
1748011800000|2025-05-23 14:50:00|36774.6|36767.6|36727.1|36720.1|36779.6|36772.6|36727.1|36720.1|60
1748012100000|2025-05-23 14:55:00|36729.6|36722.6|36719.6|36712.6|36742.1|36735.1|36714.6|36707.6|61
1748012400000|2025-05-23 15:00:00|36722.1|36715.1|36747.1|36740.1|36774.6|36767.6|36714.6|36707.6|99
1748012700000|2025-05-23 15:05:00|36749.6|36742.6|36739.6|36732.6|36754.6|36747.6|36697.1|36690.1|96
1748013000000|2025-05-23 15:10:00|36737.1|36730.1|36729.6|36722.6|36754.6|36747.6|36699.6|36692.6|153
1748013300000|2025-05-23 15:15:00|36727.1|36720.1|36732.1|36725.1|36757.1|36750.1|36697.1|36690.1|127
1748013600000|2025-05-23 15:20:00|36734.6|36727.6|36782.1|36775.1|36789.6|36782.6|36732.1|36725.1|203
1748013900000|2025-05-23 15:25:00|36784.6|36777.6|36787.1|36780.1|36792.1|36785.1|36767.1|36760.1|258
1748014200000|2025-05-23 15:30:00|36784.6|36777.6|36822.1|36815.1|36822.1|36815.1|36782.1|36775.1|274
1748014500000|2025-05-23 15:35:00|36819.6|36812.6|36819.6|36812.6|36859.6|36852.6|36802.1|36795.1|168
1748014800000|2025-05-23 15:40:00|36822.1|36815.1|36827.1|36820.1|36837.1|36830.1|36809.6|36802.6|122
1748015100000|2025-05-23 15:45:00|36832.1|36825.1|36822.1|36815.1|36834.6|36827.6|36802.1|36795.1|85
1748015400000|2025-05-23 15:50:00|36824.6|36817.6|36772.1|36765.1|36827.1|36820.1|36764.6|36757.6|58
1748015700000|2025-05-23 15:55:00|36769.6|36762.6|36754.6|36747.6|36779.6|36772.6|36752.1|36745.1|107
1748016000000|2025-05-23 16:00:00|36757.1|36750.1|36784.6|36777.6|36819.6|36812.6|36754.6|36747.6|192
1748016300000|2025-05-23 16:05:00|36782.1|36775.1|36804.6|36797.6|36812.1|36805.1|36772.1|36765.1|192
1748016600000|2025-05-23 16:10:00|36807.1|36800.1|36807.1|36800.1|36822.1|36815.1|36787.1|36780.1|83
1748016900000|2025-05-23 16:15:00|36804.6|36797.6|36802.1|36795.1|36824.6|36817.6|36789.6|36782.6|61
1748017200000|2025-05-23 16:20:00|36804.6|36797.6|36822.1|36815.1|36827.1|36820.1|36799.6|36792.6|47
1748017500000|2025-05-23 16:25:00|36819.6|36812.6|36817.1|36810.1|36837.1|36830.1|36817.1|36810.1|92
1748017800000|2025-05-23 16:30:00|36814.6|36807.6|36787.1|36780.1|36814.6|36807.6|36772.1|36765.1|68
1748018100000|2025-05-23 16:35:00|36789.6|36782.6|36822.1|36815.1|36827.1|36820.1|36787.1|36780.1|32
1748018400000|2025-05-23 16:40:00|36824.6|36817.6|36822.1|36815.1|36832.1|36825.1|36809.6|36802.6|51
1748018700000|2025-05-23 16:45:00|36819.6|36812.6|36837.1|36830.1|36842.1|36835.1|36809.6|36802.6|84
1748019000000|2025-05-23 16:50:00|36839.6|36832.6|36847.1|36840.1|36852.1|36845.1|36819.6|36812.6|42
1748019300000|2025-05-23 16:55:00|36849.6|36842.6|36822.1|36815.1|36854.6|36847.6|36814.6|36807.6|51
1748019600000|2025-05-23 17:00:00|36819.6|36812.6|36812.1|36805.1|36822.1|36815.1|36797.1|36790.1|61
1748019900000|2025-05-23 17:05:00|36807.1|36800.1|36844.6|36837.6|36847.1|36840.1|36807.1|36800.1|81
1748020200000|2025-05-23 17:10:00|36842.1|36835.1|36859.6|36852.6|36862.1|36855.1|36824.6|36817.6|130
1748020500000|2025-05-23 17:15:00|36862.1|36855.1|36897.1|36890.1|36902.1|36895.1|36857.1|36850.1|115
1748020800000|2025-05-23 17:20:00|36899.6|36892.6|36889.6|36882.6|36904.6|36897.6|36882.1|36875.1|60
1748021100000|2025-05-23 17:25:00|36887.1|36880.1|36907.1|36900.1|36917.1|36910.1|36874.6|36867.6|124
1748021400000|2025-05-23 17:30:00|36904.6|36897.6|36884.6|36877.6|36904.6|36897.6|36877.1|36870.1|66
1748021700000|2025-05-23 17:35:00|36882.1|36875.1|36877.1|36870.1|36897.1|36890.1|36877.1|36870.1|45
1748022000000|2025-05-23 17:40:00|36874.6|36867.6|36877.1|36870.1|36882.1|36875.1|36859.6|36852.6|82
1748022300000|2025-05-23 17:45:00|36874.6|36867.6|36892.1|36885.1|36897.1|36890.1|36867.1|36860.1|87
1748022600000|2025-05-23 17:50:00|36894.6|36887.6|36904.6|36897.6|36922.1|36915.1|36892.1|36885.1|150
1748022900000|2025-05-23 17:55:00|36902.1|36895.1|36897.1|36890.1|36917.1|36910.1|36872.1|36865.1|75
1748023200000|2025-05-23 18:00:00|36894.6|36887.6|36912.1|36905.1|36927.1|36920.1|36889.6|36882.6|58
1748023500000|2025-05-23 18:05:00|36914.6|36907.6|36909.6|36902.6|36932.1|36925.1|36907.1|36900.1|29
1748023800000|2025-05-23 18:10:00|36907.1|36900.1|36892.1|36885.1|36909.6|36902.6|36877.1|36870.1|51
1748024100000|2025-05-23 18:15:00|36889.6|36882.6|36844.6|36837.6|36902.1|36895.1|36837.1|36830.1|96
1748024400000|2025-05-23 18:20:00|36842.1|36835.1|36849.6|36842.6|36852.1|36845.1|36809.6|36802.6|200
1748024700000|2025-05-23 18:25:00|36852.1|36845.1|36844.6|36837.6|36869.6|36862.6|36827.1|36820.1|70
1748025000000|2025-05-23 18:30:00|36842.1|36835.1|36867.1|36860.1|36867.1|36860.1|36839.6|36832.6|65
1748025300000|2025-05-23 18:35:00|36869.6|36862.6|36867.1|36860.1|36894.6|36887.6|36864.6|36857.6|85
1748025600000|2025-05-23 18:40:00|36862.1|36855.1|36862.1|36855.1|36877.1|36870.1|36857.1|36850.1|34
1748025900000|2025-05-23 18:45:00|36867.1|36860.1|36869.6|36862.6|36874.6|36867.6|36837.1|36830.1|41
1748026200000|2025-05-23 18:50:00|36867.1|36860.1|36864.6|36857.6|36874.6|36867.6|36854.6|36847.6|18
1748026500000|2025-05-23 18:55:00|36862.1|36855.1|36852.1|36845.1|36867.1|36860.1|36842.1|36835.1|38
1748026800000|2025-05-23 19:00:00|36849.6|36842.6|36839.6|36832.6|36857.1|36850.1|36829.6|36822.6|100
1748027100000|2025-05-23 19:05:00|36837.1|36830.1|36872.1|36865.1|36877.1|36870.1|36829.6|36822.6|43
1748027400000|2025-05-23 19:10:00|36869.6|36862.6|36897.1|36890.1|36904.6|36897.6|36867.1|36860.1|46
1748027700000|2025-05-23 19:15:00|36894.6|36887.6|36854.6|36847.6|36899.6|36892.6|36849.6|36842.6|55
1748028000000|2025-05-23 19:20:00|36857.1|36850.1|36847.1|36840.1|36857.1|36850.1|36827.1|36820.1|125
1748028300000|2025-05-23 19:25:00|36844.6|36837.6|36844.6|36837.6|36852.1|36845.1|36822.1|36815.1|139
1748028600000|2025-05-23 19:30:00|36842.1|36835.1|36867.1|36860.1|36869.6|36862.6|36837.1|36830.1|124
1748028900000|2025-05-23 19:35:00|36869.6|36862.6|36887.1|36880.1|36889.6|36882.6|36857.1|36850.1|45
1748029200000|2025-05-23 19:40:00|36884.6|36877.6|36872.1|36865.1|36892.1|36885.1|36862.1|36855.1|118
1748029500000|2025-05-23 19:45:00|36874.6|36867.6|36852.1|36845.1|36877.1|36870.1|36847.1|36840.1|66
1748029800000|2025-05-23 19:50:00|36854.6|36847.6|36842.1|36835.1|36867.1|36860.1|36827.1|36820.1|270
1748030100000|2025-05-23 19:55:00|36837.1|36830.1|36849.6|36842.6|36882.1|36875.1|36804.6|36797.6|256
1748030400000|2025-05-23 20:00:00|36847.1|36840.1|36789.6|36782.6|36847.1|36840.1|36789.6|36782.6|208
1748030700000|2025-05-23 20:05:00|36787.1|36780.1|36792.1|36785.1|36809.6|36802.6|36782.1|36775.1|85
1748031000000|2025-05-23 20:10:00|36789.6|36782.6|36814.6|36807.6|36817.1|36810.1|36789.6|36782.6|10
1748031300000|2025-05-23 20:15:00|36817.1|36810.1|36822.1|36815.1|36837.1|36830.1|36807.1|36800.1|23
1748031600000|2025-05-23 20:20:00|36819.6|36812.6|36817.1|36810.1|36824.6|36817.6|36809.6|36802.6|2
1748031900000|2025-05-23 20:25:00|36814.6|36807.6|36829.6|36822.6|36837.1|36830.1|36812.1|36805.1|4
1748032200000|2025-05-23 20:30:00|36827.1|36820.1|36817.1|36810.1|36832.1|36825.1|36812.1|36805.1|20
1748032500000|2025-05-23 20:35:00|36814.6|36807.6|36814.6|36807.6|36817.1|36810.1|36799.6|36792.6|9
1748032800000|2025-05-23 20:40:00|36817.1|36810.1|36819.6|36812.6|36824.6|36817.6|36812.1|36805.1|4
1748033100000|2025-05-23 20:45:00|36822.1|36815.1|36834.6|36827.6|36837.1|36830.1|36819.6|36812.6|11
1748033400000|2025-05-23 20:50:00|36832.1|36825.1|36844.6|36837.6|36847.1|36840.1|36832.1|36825.1|44
1748033700000|2025-05-23 20:55:00|36839.6|36832.6|36882.1|36875.1|36889.6|36882.6|36832.1|36825.1|85
1748210400000|2025-05-25 22:00:00|36859.1|36844.1|36891.6|36876.6|36904.1|36889.1|36851.6|36836.6|78
1748210700000|2025-05-25 22:05:00|36894.1|36879.1|37041.6|37026.6|37044.1|37029.1|36894.1|36879.1|39
1748211000000|2025-05-25 22:10:00|37039.1|37024.1|37019.1|37004.1|37049.1|37034.1|36984.1|36969.1|32
1748211300000|2025-05-25 22:15:00|37021.6|37006.6|37059.1|37044.1|37064.1|37049.1|37006.6|36991.6|18
1748211600000|2025-05-25 22:20:00|37061.6|37046.6|37169.1|37154.1|37171.6|37156.6|37054.1|37039.1|92
1748211900000|2025-05-25 22:25:00|37171.6|37156.6|37151.6|37136.6|37194.1|37179.1|37134.1|37119.1|25
1748212200000|2025-05-25 22:30:00|37149.1|37134.1|37126.6|37111.6|37159.1|37144.1|37126.6|37111.6|7
1748212500000|2025-05-25 22:35:00|37124.1|37109.1|37121.6|37106.6|37129.1|37114.1|37116.6|37101.6|12
1748212800000|2025-05-25 22:40:00|37126.6|37111.6|37144.1|37129.1|37144.1|37129.1|37116.6|37101.6|44
1748213100000|2025-05-25 22:45:00|37146.6|37131.6|37154.1|37139.1|37164.1|37149.1|37131.6|37116.6|12
1748213400000|2025-05-25 22:50:00|37151.6|37136.6|37146.6|37131.6|37166.6|37151.6|37134.1|37119.1|8
1748213700000|2025-05-25 22:55:00|37149.1|37134.1|37126.6|37111.6|37159.1|37144.1|37124.1|37109.1|6
1748214000000|2025-05-25 23:00:00|37124.1|37109.1|37149.1|37134.1|37166.6|37151.6|37124.1|37109.1|27
1748214300000|2025-05-25 23:05:00|37151.6|37136.6|37131.6|37116.6|37166.6|37151.6|37126.6|37111.6|6
1748214600000|2025-05-25 23:10:00|37134.1|37119.1|37134.1|37119.1|37144.1|37129.1|37129.1|37114.1|1
1748214900000|2025-05-25 23:15:00|37131.6|37116.6|37121.6|37106.6|37134.1|37119.1|37111.6|37096.6|59
1748215200000|2025-05-25 23:20:00|37116.6|37101.6|37126.6|37111.6|37129.1|37114.1|37116.6|37101.6|2
1748215500000|2025-05-25 23:25:00|37124.1|37109.1|37116.6|37101.6|37134.1|37119.1|37116.6|37101.6|18
1748215800000|2025-05-25 23:30:00|37104.1|37089.1|37155.1|37148.1|37157.6|37150.6|37082.6|37075.6|11538
1748216100000|2025-05-25 23:35:00|37157.6|37150.6|37185.1|37178.1|37187.6|37180.6|37155.1|37148.1|61
1748216400000|2025-05-25 23:40:00|37187.6|37180.6|37210.1|37203.1|37212.6|37205.6|37165.1|37158.1|103
1748216700000|2025-05-25 23:45:00|37212.6|37205.6|37180.1|37173.1|37235.1|37228.1|37177.6|37170.6|300
1748217000000|2025-05-25 23:50:00|37182.6|37175.6|37187.6|37180.6|37220.1|37213.1|37177.6|37170.6|142
1748217300000|2025-05-25 23:55:00|37185.1|37178.1|37225.1|37218.1|37242.6|37235.6|37177.6|37170.6|91
1748217600000|2025-05-26 00:00:00|37220.1|37213.1|37225.1|37218.1|37250.1|37243.1|37162.6|37155.6|554
1748217900000|2025-05-26 00:05:00|37227.6|37220.6|37322.6|37315.6|37355.1|37348.1|37225.1|37218.1|343
1748218200000|2025-05-26 00:10:00|37325.1|37318.1|37230.1|37223.1|37327.6|37320.6|37212.6|37205.6|258
1748218500000|2025-05-26 00:15:00|37227.6|37220.6|37300.1|37293.1|37327.6|37320.6|37227.6|37220.6|295
1748218800000|2025-05-26 00:20:00|37302.6|37295.6|37307.6|37300.6|37315.1|37308.1|37285.1|37278.1|104
1748219100000|2025-05-26 00:25:00|37310.1|37303.1|37337.6|37330.6|37352.6|37345.6|37307.6|37300.6|160
1748219400000|2025-05-26 00:30:00|37340.1|37333.1|37315.1|37308.1|37352.6|37345.6|37292.6|37285.6|99
1748219700000|2025-05-26 00:35:00|37317.6|37310.6|37337.6|37330.6|37352.6|37345.6|37297.6|37290.6|107
1748220000000|2025-05-26 00:40:00|37335.1|37328.1|37367.6|37360.6|37380.1|37373.1|37335.1|37328.1|97
1748220300000|2025-05-26 00:45:00|37365.1|37358.1|37405.1|37398.1|37422.6|37415.6|37360.1|37353.1|190
1748220600000|2025-05-26 00:50:00|37410.1|37403.1|37422.6|37415.6|37422.6|37415.6|37397.6|37390.6|86
1748220900000|2025-05-26 00:55:00|37425.1|37418.1|37417.6|37410.6|37425.1|37418.1|37387.6|37380.6|170
1748221200000|2025-05-26 01:00:00|37412.6|37405.6|37380.1|37373.1|37420.1|37413.1|37365.1|37358.1|94
1748221500000|2025-05-26 01:05:00|37377.6|37370.6|37400.1|37393.1|37405.1|37398.1|37367.6|37360.6|54
1748221800000|2025-05-26 01:10:00|37397.6|37390.6|37472.6|37465.6|37500.1|37493.1|37397.6|37390.6|325
1748222100000|2025-05-26 01:15:00|37475.1|37468.1|37410.1|37403.1|37480.1|37473.1|37410.1|37403.1|82
1748222400000|2025-05-26 01:20:00|37407.6|37400.6|37382.6|37375.6|37407.6|37400.6|37382.6|37375.6|34
1748222700000|2025-05-26 01:25:00|37385.1|37378.1|37375.1|37368.1|37405.1|37398.1|37372.6|37365.6|54
1748223000000|2025-05-26 01:30:00|37377.6|37370.6|37397.6|37390.6|37412.6|37405.6|37372.6|37365.6|69
1748223300000|2025-05-26 01:35:00|37395.1|37388.1|37432.6|37425.6|37432.6|37425.6|37392.6|37385.6|48
1748223600000|2025-05-26 01:40:00|37435.1|37428.1|37440.1|37433.1|37447.6|37440.6|37425.1|37418.1|71
1748223900000|2025-05-26 01:45:00|37437.6|37430.6|37457.6|37450.6|37472.6|37465.6|37437.6|37430.6|62
1748224200000|2025-05-26 01:50:00|37460.1|37453.1|37422.6|37415.6|37462.6|37455.6|37422.6|37415.6|38
1748224500000|2025-05-26 01:55:00|37425.1|37418.1|37412.6|37405.6|37427.6|37420.6|37405.1|37398.1|70
1748224800000|2025-05-26 02:00:00|37415.1|37408.1|37387.6|37380.6|37415.1|37408.1|37377.6|37370.6|76
1748225100000|2025-05-26 02:05:00|37390.1|37383.1|37377.6|37370.6|37390.1|37383.1|37367.6|37360.6|35
1748225400000|2025-05-26 02:10:00|37380.1|37373.1|37362.6|37355.6|37382.6|37375.6|37360.1|37353.1|74
1748225700000|2025-05-26 02:15:00|37360.1|37353.1|37337.6|37330.6|37360.1|37353.1|37322.6|37315.6|85
1748226000000|2025-05-26 02:20:00|37332.6|37325.6|37352.6|37345.6|37355.1|37348.1|37327.6|37320.6|18
1748226300000|2025-05-26 02:25:00|37350.1|37343.1|37327.6|37320.6|37357.6|37350.6|37325.1|37318.1|58
1748226600000|2025-05-26 02:30:00|37330.1|37323.1|37300.1|37293.1|37337.6|37330.6|37300.1|37293.1|47
1748226900000|2025-05-26 02:35:00|37302.6|37295.6|37292.6|37285.6|37302.6|37295.6|37287.6|37280.6|29
1748227200000|2025-05-26 02:40:00|37290.1|37283.1|37292.6|37285.6|37300.1|37293.1|37285.1|37278.1|13
1748227500000|2025-05-26 02:45:00|37295.1|37288.1|37290.1|37283.1|37297.6|37290.6|37287.6|37280.6|14
1748227800000|2025-05-26 02:50:00|37292.6|37285.6|37287.6|37280.6|37300.1|37293.1|37285.1|37278.1|70
1748228100000|2025-05-26 02:55:00|37285.1|37278.1|37282.6|37275.6|37290.1|37283.1|37267.6|37260.6|36
1748228400000|2025-05-26 03:00:00|37280.1|37273.1|37315.1|37308.1|37317.6|37310.6|37280.1|37273.1|68
1748228700000|2025-05-26 03:05:00|37312.6|37305.6|37340.1|37333.1|37350.1|37343.1|37307.6|37300.6|130
1748229000000|2025-05-26 03:10:00|37342.6|37335.6|37332.6|37325.6|37352.6|37345.6|37332.6|37325.6|43
1748229300000|2025-05-26 03:15:00|37335.1|37328.1|37335.1|37328.1|37340.1|37333.1|37327.6|37320.6|53
1748229600000|2025-05-26 03:20:00|37332.6|37325.6|37332.6|37325.6|37337.6|37330.6|37320.1|37313.1|13
1748229900000|2025-05-26 03:25:00|37335.1|37328.1|37347.6|37340.6|37357.6|37350.6|37332.6|37325.6|48
1748230200000|2025-05-26 03:30:00|37345.1|37338.1|37382.6|37375.6|37382.6|37375.6|37327.6|37320.6|95
1748230500000|2025-05-26 03:35:00|37380.1|37373.1|37405.1|37398.1|37405.1|37398.1|37367.6|37360.6|50
1748230800000|2025-05-26 03:40:00|37407.6|37400.6|37422.6|37415.6|37422.6|37415.6|37395.1|37388.1|69
1748231100000|2025-05-26 03:45:00|37420.1|37413.1|37407.6|37400.6|37427.6|37420.6|37407.6|37400.6|34
1748231400000|2025-05-26 03:50:00|37410.1|37403.1|37432.6|37425.6|37437.6|37430.6|37392.6|37385.6|30
1748231700000|2025-05-26 03:55:00|37430.1|37423.1|37432.6|37425.6|37437.6|37430.6|37422.6|37415.6|21
1748232000000|2025-05-26 04:00:00|37435.1|37428.1|37442.6|37435.6|37445.1|37438.1|37422.6|37415.6|72
1748232300000|2025-05-26 04:05:00|37445.1|37438.1|37442.6|37435.6|37467.6|37460.6|37432.6|37425.6|109
1748232600000|2025-05-26 04:10:00|37440.1|37433.1|37430.1|37423.1|37442.6|37435.6|37427.6|37420.6|89
1748232900000|2025-05-26 04:15:00|37427.6|37420.6|37430.1|37423.1|37432.6|37425.6|37417.6|37410.6|57
1748233200000|2025-05-26 04:20:00|37427.6|37420.6|37427.6|37420.6|37440.1|37433.1|37422.6|37415.6|32
1748233500000|2025-05-26 04:25:00|37425.1|37418.1|37432.6|37425.6|37437.6|37430.6|37422.6|37415.6|43
1748233800000|2025-05-26 04:30:00|37430.1|37423.1|37477.6|37470.6|37480.1|37473.1|37427.6|37420.6|123
1748234100000|2025-05-26 04:35:00|37480.1|37473.1|37470.1|37463.1|37482.6|37475.6|37467.6|37460.6|62
1748234400000|2025-05-26 04:40:00|37472.6|37465.6|37477.6|37470.6|37490.1|37483.1|37470.1|37463.1|55
1748234700000|2025-05-26 04:45:00|37475.1|37468.1|37467.6|37460.6|37482.6|37475.6|37467.6|37460.6|19
1748235000000|2025-05-26 04:50:00|37470.1|37463.1|37470.1|37463.1|37480.1|37473.1|37467.6|37460.6|7
1748235300000|2025-05-26 04:55:00|37472.6|37465.6|37465.1|37458.1|37477.6|37470.6|37460.1|37453.1|42
1748235600000|2025-05-26 05:00:00|37462.6|37455.6|37470.1|37463.1|37472.6|37465.6|37447.6|37440.6|70
1748235900000|2025-05-26 05:05:00|37472.6|37465.6|37455.1|37448.1|37480.1|37473.1|37452.6|37445.6|42
1748236200000|2025-05-26 05:10:00|37452.6|37445.6|37460.1|37453.1|37465.1|37458.1|37447.6|37440.6|35
1748236500000|2025-05-26 05:15:00|37462.6|37455.6|37497.6|37490.6|37505.1|37498.1|37457.6|37450.6|116
1748236800000|2025-05-26 05:20:00|37495.1|37488.1|37485.1|37478.1|37497.6|37490.6|37480.1|37473.1|46
1748237100000|2025-05-26 05:25:00|37480.1|37473.1|37490.1|37483.1|37490.1|37483.1|37477.6|37470.6|67
1748237400000|2025-05-26 05:30:00|37492.6|37485.6|37502.6|37495.6|37507.6|37500.6|37472.6|37465.6|42
1748237700000|2025-05-26 05:35:00|37500.1|37493.1|37522.6|37515.6|37530.1|37523.1|37497.6|37490.6|51
1748238000000|2025-05-26 05:40:00|37520.1|37513.1|37522.6|37515.6|37532.6|37525.6|37512.6|37505.6|30
1748238300000|2025-05-26 05:45:00|37520.1|37513.1|37515.1|37508.1|37527.6|37520.6|37512.6|37505.6|35
1748238600000|2025-05-26 05:50:00|37512.6|37505.6|37502.6|37495.6|37515.1|37508.1|37500.1|37493.1|40
1748238900000|2025-05-26 05:55:00|37500.1|37493.1|37482.6|37475.6|37512.6|37505.6|37477.6|37470.6|93
1748239200000|2025-05-26 06:00:00|37480.1|37473.1|37492.6|37485.6|37502.6|37495.6|37472.6|37465.6|87
1748239500000|2025-05-26 06:05:00|37495.1|37488.1|37512.6|37505.6|37517.6|37510.6|37487.6|37480.6|156
1748239800000|2025-05-26 06:10:00|37510.1|37503.1|37487.6|37480.6|37517.6|37510.6|37482.6|37475.6|109
1748240100000|2025-05-26 06:15:00|37485.1|37478.1|37490.1|37483.1|37507.6|37500.6|37485.1|37478.1|101
1748240400000|2025-05-26 06:20:00|37497.6|37490.6|37502.6|37495.6|37512.6|37505.6|37492.6|37485.6|247
1748240700000|2025-05-26 06:25:00|37500.1|37493.1|37542.6|37535.6|37542.6|37535.6|37497.6|37490.6|299
1748241000000|2025-05-26 06:30:00|37532.6|37525.6|37562.6|37555.6|37562.6|37555.6|37522.6|37515.6|531
1748241300000|2025-05-26 06:35:00|37560.1|37553.1|37557.6|37550.6|37575.1|37568.1|37550.1|37543.1|176
1748241600000|2025-05-26 06:40:00|37560.1|37553.1|37582.6|37575.6|37587.6|37580.6|37550.1|37543.1|357
1748241900000|2025-05-26 06:45:00|37585.1|37578.1|37605.1|37598.1|37615.1|37608.1|37580.1|37573.1|141
1748242200000|2025-05-26 06:50:00|37602.6|37595.6|37592.6|37585.6|37607.6|37600.6|37585.1|37578.1|60
1748242500000|2025-05-26 06:55:00|37587.6|37580.6|37592.6|37585.6|37617.6|37610.6|37577.6|37570.6|242
1748242800000|2025-05-26 07:00:00|37597.6|37590.6|37605.1|37598.1|37605.1|37598.1|37587.6|37580.6|81
1748243100000|2025-05-26 07:05:00|37607.6|37600.6|37582.6|37575.6|37607.6|37600.6|37582.6|37575.6|109
1748243400000|2025-05-26 07:10:00|37577.6|37570.6|37557.6|37550.6|37592.6|37585.6|37557.6|37550.6|99
1748243700000|2025-05-26 07:15:00|37552.6|37545.6|37567.6|37560.6|37567.6|37560.6|37542.6|37535.6|97
1748244000000|2025-05-26 07:20:00|37572.6|37565.6|37562.6|37555.6|37575.1|37568.1|37560.1|37553.1|20
1748244300000|2025-05-26 07:25:00|37560.1|37553.1|37547.6|37540.6|37560.1|37553.1|37527.6|37520.6|14
1748244600000|2025-05-26 07:30:00|37545.1|37538.1|37542.6|37535.6|37557.6|37550.6|37527.6|37520.6|73
1748244900000|2025-05-26 07:35:00|37545.1|37538.1|37547.6|37540.6|37552.6|37545.6|37532.6|37525.6|60
1748245200000|2025-05-26 07:40:00|37550.1|37543.1|37540.1|37533.1|37552.6|37545.6|37517.6|37510.6|38
1748245500000|2025-05-26 07:45:00|37542.6|37535.6|37547.6|37540.6|37550.1|37543.1|37537.6|37530.6|6
1748245800000|2025-05-26 07:50:00|37550.1|37543.1|37557.6|37550.6|37565.1|37558.1|37547.6|37540.6|54
1748246100000|2025-05-26 07:55:00|37555.1|37548.1|37567.6|37560.6|37577.6|37570.6|37547.6|37540.6|77
1748246400000|2025-05-26 08:00:00|37572.6|37565.6|37600.1|37593.1|37605.1|37598.1|37567.6|37560.6|131
1748246700000|2025-05-26 08:05:00|37602.6|37595.6|37622.6|37615.6|37632.6|37625.6|37592.6|37585.6|123
1748247000000|2025-05-26 08:10:00|37620.1|37613.1|37597.6|37590.6|37625.1|37618.1|37595.1|37588.1|45
1748247300000|2025-05-26 08:15:00|37595.1|37588.1|37580.1|37573.1|37607.6|37600.6|37575.1|37568.1|53
1748247600000|2025-05-26 08:20:00|37577.6|37570.6|37570.1|37563.1|37585.1|37578.1|37567.6|37560.6|34
1748247900000|2025-05-26 08:25:00|37567.6|37560.6|37585.1|37578.1|37585.1|37578.1|37567.6|37560.6|15
1748248200000|2025-05-26 08:30:00|37582.6|37575.6|37567.6|37560.6|37582.6|37575.6|37562.6|37555.6|18
1748248500000|2025-05-26 08:35:00|37570.1|37563.1|37580.1|37573.1|37582.6|37575.6|37557.6|37550.6|13
1748248800000|2025-05-26 08:40:00|37577.6|37570.6|37575.1|37568.1|37580.1|37573.1|37567.6|37560.6|21
1748249100000|2025-05-26 08:45:00|37572.6|37565.6|37575.1|37568.1|37577.6|37570.6|37562.6|37555.6|15
1748249400000|2025-05-26 08:50:00|37577.6|37570.6|37555.1|37548.1|37577.6|37570.6|37550.1|37543.1|65
1748249700000|2025-05-26 08:55:00|37552.6|37545.6|37545.1|37538.1|37557.6|37550.6|37540.1|37533.1|14
1748250000000|2025-05-26 09:00:00|37540.1|37533.1|37580.1|37573.1|37580.1|37573.1|37540.1|37533.1|97
1748250300000|2025-05-26 09:05:00|37582.6|37575.6|37587.6|37580.6|37592.6|37585.6|37572.6|37565.6|45
1748250600000|2025-05-26 09:10:00|37585.1|37578.1|37602.6|37595.6|37607.6|37600.6|37582.6|37575.6|15
1748250900000|2025-05-26 09:15:00|37605.1|37598.1|37602.6|37595.6|37615.1|37608.1|37595.1|37588.1|26
1748251200000|2025-05-26 09:20:00|37605.1|37598.1|37615.1|37608.1|37617.6|37610.6|37597.6|37590.6|16
1748251500000|2025-05-26 09:25:00|37617.6|37610.6|37615.1|37608.1|37622.6|37615.6|37607.6|37600.6|28
1748251800000|2025-05-26 09:30:00|37617.6|37610.6|37597.6|37590.6|37620.1|37613.1|37592.6|37585.6|14
1748252100000|2025-05-26 09:35:00|37600.1|37593.1|37590.1|37583.1|37600.1|37593.1|37587.6|37580.6|18
1748252400000|2025-05-26 09:40:00|37587.6|37580.6|37595.1|37588.1|37597.6|37590.6|37577.6|37570.6|11
1748252700000|2025-05-26 09:45:00|37592.6|37585.6|37600.1|37593.1|37602.6|37595.6|37592.6|37585.6|10
1748253000000|2025-05-26 09:50:00|37602.6|37595.6|37610.1|37603.1|37612.6|37605.6|37600.1|37593.1|6
1748253300000|2025-05-26 09:55:00|37607.6|37600.6|37617.6|37610.6|37617.6|37610.6|37605.1|37598.1|51
1748253600000|2025-05-26 10:00:00|37620.1|37613.1|37615.1|37608.1|37625.1|37618.1|37605.1|37598.1|28
1748253900000|2025-05-26 10:05:00|37617.6|37610.6|37627.6|37620.6|37642.6|37635.6|37617.6|37610.6|28
1748254200000|2025-05-26 10:10:00|37630.1|37623.1|37620.1|37613.1|37630.1|37623.1|37620.1|37613.1|4
1748254500000|2025-05-26 10:15:00|37617.6|37610.6|37617.6|37610.6|37625.1|37618.1|37610.1|37603.1|14
1748254800000|2025-05-26 10:20:00|37620.1|37613.1|37620.1|37613.1|37632.6|37625.6|37617.6|37610.6|8
1748255100000|2025-05-26 10:25:00|37622.6|37615.6|37620.1|37613.1|37625.1|37618.1|37610.1|37603.1|15
1748255400000|2025-05-26 10:30:00|37617.6|37610.6|37627.6|37620.6|37635.1|37628.1|37617.6|37610.6|9
1748255700000|2025-05-26 10:35:00|37625.1|37618.1|37622.6|37615.6|37632.6|37625.6|37620.1|37613.1|19
1748256000000|2025-05-26 10:40:00|37625.1|37618.1|37647.6|37640.6|37652.6|37645.6|37622.6|37615.6|20
1748256300000|2025-05-26 10:45:00|37642.6|37635.6|37652.6|37645.6|37657.6|37650.6|37642.6|37635.6|28
1748256600000|2025-05-26 10:50:00|37655.1|37648.1|37640.1|37633.1|37655.1|37648.1|37640.1|37633.1|6
1748256900000|2025-05-26 10:55:00|37642.6|37635.6|37632.6|37625.6|37642.6|37635.6|37622.6|37615.6|11
1748257200000|2025-05-26 11:00:00|37630.1|37623.1|37615.1|37608.1|37632.6|37625.6|37612.6|37605.6|14
1748257500000|2025-05-26 11:05:00|37612.6|37605.6|37625.1|37618.1|37627.6|37620.6|37612.6|37605.6|13
1748257800000|2025-05-26 11:10:00|37627.6|37620.6|37635.1|37628.1|37635.1|37628.1|37622.6|37615.6|19
1748258100000|2025-05-26 11:15:00|37632.6|37625.6|37630.1|37623.1|37637.6|37630.6|37627.6|37620.6|140
1748258400000|2025-05-26 11:20:00|37632.6|37625.6|37627.6|37620.6|37632.6|37625.6|37622.6|37615.6|21
1748258700000|2025-05-26 11:25:00|37625.1|37618.1|37630.1|37623.1|37632.6|37625.6|37617.6|37610.6|10
1748259000000|2025-05-26 11:30:00|37627.6|37620.6|37637.6|37630.6|37642.6|37635.6|37622.6|37615.6|20
1748259300000|2025-05-26 11:35:00|37640.1|37633.1|37635.1|37628.1|37642.6|37635.6|37635.1|37628.1|12
1748259600000|2025-05-26 11:40:00|37637.6|37630.6|37645.1|37638.1|37647.6|37640.6|37635.1|37628.1|26
1748259900000|2025-05-26 11:45:00|37642.6|37635.6|37640.1|37633.1|37650.1|37643.1|37637.6|37630.6|8
1748260200000|2025-05-26 11:50:00|37637.6|37630.6|37632.6|37625.6|37637.6|37630.6|37627.6|37620.6|14
1748260500000|2025-05-26 11:55:00|37630.1|37623.1|37627.6|37620.6|37632.6|37625.6|37627.6|37620.6|14
1748260800000|2025-05-26 12:00:00|37622.6|37615.6|37602.6|37595.6|37625.1|37618.1|37602.6|37595.6|16
1748261100000|2025-05-26 12:05:00|37600.1|37593.1|37607.6|37600.6|37612.6|37605.6|37600.1|37593.1|16
1748261400000|2025-05-26 12:10:00|37610.1|37603.1|37602.6|37595.6|37610.1|37603.1|37597.6|37590.6|12
1748261700000|2025-05-26 12:15:00|37605.1|37598.1|37610.1|37603.1|37610.1|37603.1|37600.1|37593.1|6
1748262000000|2025-05-26 12:20:00|37612.6|37605.6|37610.1|37603.1|37617.6|37610.6|37602.6|37595.6|9
1748262300000|2025-05-26 12:25:00|37607.6|37600.6|37602.6|37595.6|37610.1|37603.1|37600.1|37593.1|0
1748262600000|2025-05-26 12:30:00|37605.1|37598.1|37615.1|37608.1|37632.6|37625.6|37605.1|37598.1|18
1748262900000|2025-05-26 12:35:00|37612.6|37605.6|37592.6|37585.6|37615.1|37608.1|37592.6|37585.6|3
1748263200000|2025-05-26 12:40:00|37590.1|37583.1|37600.1|37593.1|37605.1|37598.1|37587.6|37580.6|15
1748263500000|2025-05-26 12:45:00|37602.6|37595.6|37600.1|37593.1|37605.1|37598.1|37595.1|37588.1|6
1748263800000|2025-05-26 12:50:00|37602.6|37595.6|37610.1|37603.1|37612.6|37605.6|37600.1|37593.1|9
1748264100000|2025-05-26 12:55:00|37607.6|37600.6|37597.6|37590.6|37612.6|37605.6|37590.1|37583.1|15
1748264400000|2025-05-26 13:00:00|37600.1|37593.1|37607.6|37600.6|37617.6|37610.6|37600.1|37593.1|27
1748264700000|2025-05-26 13:05:00|37605.1|37598.1|37597.6|37590.6|37607.6|37600.6|37595.1|37588.1|2
1748265000000|2025-05-26 13:10:00|37595.1|37588.1|37612.6|37605.6|37612.6|37605.6|37595.1|37588.1|12
1748265300000|2025-05-26 13:15:00|37610.1|37603.1|37597.6|37590.6|37612.6|37605.6|37597.6|37590.6|11
1748265600000|2025-05-26 13:20:00|37600.1|37593.1|37605.1|37598.1|37607.6|37600.6|37597.6|37590.6|8
1748265900000|2025-05-26 13:25:00|37602.6|37595.6|37597.6|37590.6|37605.1|37598.1|37582.6|37575.6|14
1748266200000|2025-05-26 13:30:00|37595.1|37588.1|37625.1|37618.1|37632.6|37625.6|37595.1|37588.1|50
1748266500000|2025-05-26 13:35:00|37627.6|37620.6|37622.6|37615.6|37637.6|37630.6|37620.1|37613.1|24
1748266800000|2025-05-26 13:40:00|37625.1|37618.1|37635.1|37628.1|37635.1|37628.1|37617.6|37610.6|52
1748267100000|2025-05-26 13:45:00|37632.6|37625.6|37617.6|37610.6|37635.1|37628.1|37617.6|37610.6|21
1748267400000|2025-05-26 13:50:00|37615.1|37608.1|37602.6|37595.6|37617.6|37610.6|37597.6|37590.6|21
1748267700000|2025-05-26 13:55:00|37600.1|37593.1|37582.6|37575.6|37600.1|37593.1|37582.6|37575.6|51
1748268000000|2025-05-26 14:00:00|37585.1|37578.1|37570.1|37563.1|37590.1|37583.1|37567.6|37560.6|31
1748268300000|2025-05-26 14:05:00|37567.6|37560.6|37560.1|37553.1|37570.1|37563.1|37557.6|37550.6|9
1748268600000|2025-05-26 14:10:00|37562.6|37555.6|37570.1|37563.1|37572.6|37565.6|37557.6|37550.6|33
1748268900000|2025-05-26 14:15:00|37567.6|37560.6|37562.6|37555.6|37572.6|37565.6|37562.6|37555.6|11
1748269200000|2025-05-26 14:20:00|37560.1|37553.1|37555.1|37548.1|37562.6|37555.6|37547.6|37540.6|16
1748269500000|2025-05-26 14:25:00|37552.6|37545.6|37555.1|37548.1|37562.6|37555.6|37552.6|37545.6|17
1748269800000|2025-05-26 14:30:00|37552.6|37545.6|37547.6|37540.6|37557.6|37550.6|37540.1|37533.1|23
1748270100000|2025-05-26 14:35:00|37545.1|37538.1|37545.1|37538.1|37550.1|37543.1|37537.6|37530.6|20
1748270400000|2025-05-26 14:40:00|37547.6|37540.6|37562.6|37555.6|37562.6|37555.6|37542.6|37535.6|28
1748270700000|2025-05-26 14:45:00|37560.1|37553.1|37552.6|37545.6|37562.6|37555.6|37552.6|37545.6|31
1748271000000|2025-05-26 14:50:00|37555.1|37548.1|37562.6|37555.6|37562.6|37555.6|37547.6|37540.6|36
1748271300000|2025-05-26 14:55:00|37560.1|37553.1|37555.1|37548.1|37562.6|37555.6|37550.1|37543.1|54
1748271600000|2025-05-26 15:00:00|37557.6|37550.6|37532.6|37525.6|37557.6|37550.6|37532.6|37525.6|45
1748271900000|2025-05-26 15:05:00|37530.1|37523.1|37532.6|37525.6|37537.6|37530.6|37517.6|37510.6|90
1748272200000|2025-05-26 15:10:00|37535.1|37528.1|37542.6|37535.6|37547.6|37540.6|37530.1|37523.1|35
1748272500000|2025-05-26 15:15:00|37540.1|37533.1|37547.6|37540.6|37552.6|37545.6|37540.1|37533.1|39
1748272800000|2025-05-26 15:20:00|37550.1|37543.1|37557.6|37550.6|37557.6|37550.6|37547.6|37540.6|4
1748273100000|2025-05-26 15:25:00|37555.1|37548.1|37555.1|37548.1|37565.1|37558.1|37547.6|37540.6|174
1748273400000|2025-05-26 15:30:00|37557.6|37550.6|37552.6|37545.6|37562.6|37555.6|37552.6|37545.6|190
1748273700000|2025-05-26 15:35:00|37557.6|37550.6|37567.6|37560.6|37575.1|37568.1|37552.6|37545.6|40
1748274000000|2025-05-26 15:40:00|37565.1|37558.1|37577.6|37570.6|37582.6|37575.6|37562.6|37555.6|56
1748274300000|2025-05-26 15:45:00|37575.1|37568.1|37582.6|37575.6|37582.6|37575.6|37572.6|37565.6|31
1748274600000|2025-05-26 15:50:00|37585.1|37578.1|37582.6|37575.6|37587.6|37580.6|37580.1|37573.1|3
1748274900000|2025-05-26 15:55:00|37585.1|37578.1|37592.6|37585.6|37592.6|37585.6|37582.6|37575.6|13
1748275200000|2025-05-26 16:00:00|37595.1|37588.1|37597.6|37590.6|37597.6|37590.6|37587.6|37580.6|15
1748275500000|2025-05-26 16:05:00|37602.6|37595.6|37600.1|37593.1|37602.6|37595.6|37597.6|37590.6|6
1748275800000|2025-05-26 16:10:00|37602.6|37595.6|37605.1|37598.1|37607.6|37600.6|37602.6|37595.6|13
1748276100000|2025-05-26 16:15:00|37607.6|37600.6|37597.6|37590.6|37607.6|37600.6|37597.6|37590.6|9
1748276400000|2025-05-26 16:20:00|37600.1|37593.1|37590.1|37583.1|37600.1|37593.1|37587.6|37580.6|19
1748276700000|2025-05-26 16:25:00|37587.6|37580.6|37582.6|37575.6|37590.1|37583.1|37580.1|37573.1|4
1748277000000|2025-05-26 16:30:00|37580.1|37573.1|37577.6|37570.6|37582.6|37575.6|37575.1|37568.1|0
1748277300000|2025-05-26 16:35:00|37580.1|37573.1|37587.6|37580.6|37590.1|37583.1|37577.6|37570.6|5
1748277600000|2025-05-26 16:40:00|37585.1|37578.1|37582.6|37575.6|37587.6|37580.6|37582.6|37575.6|4
1748277900000|2025-05-26 16:45:00|37585.1|37578.1|37587.6|37580.6|37595.1|37588.1|37582.6|37575.6|14
1748278200000|2025-05-26 16:50:00|37585.1|37578.1|37585.1|37578.1|37587.6|37580.6|37582.6|37575.6|6
1748278500000|2025-05-26 16:55:00|37587.6|37580.6|37592.6|37585.6|37597.6|37590.6|37585.1|37578.1|13
1748278800000|2025-05-26 17:00:00|37590.1|37583.1|37590.1|37583.1|37590.1|37583.1|37590.1|37583.1|2
1748279100000|2025-05-26 17:05:00|37587.6|37580.6|37585.1|37578.1|37587.6|37580.6|37585.1|37578.1|0
1748279400000|2025-05-26 17:10:00|37582.6|37575.6|37585.1|37578.1|37585.1|37578.1|37582.6|37575.6|0
1748279700000|2025-05-26 17:15:00|37582.6|37575.6|37585.1|37578.1|37585.1|37578.1|37582.6|37575.6|1
1748280000000|2025-05-26 17:20:00|37582.6|37575.6|37580.1|37573.1|37582.6|37575.6|37580.1|37573.1|3
1748280300000|2025-05-26 17:25:00|37577.6|37570.6|37582.6|37575.6|37582.6|37575.6|37577.6|37570.6|1
1748280600000|2025-05-26 17:30:00|37572.6|37565.6|37572.6|37565.6|37575.1|37568.1|37572.6|37565.6|19
1748280900000|2025-05-26 17:35:00|37570.1|37563.1|37572.6|37565.6|37572.6|37565.6|37570.1|37563.1|0
1748281200000|2025-05-26 17:40:00|37570.1|37563.1|37572.6|37565.6|37572.6|37565.6|37567.6|37560.6|4
1748282100000|2025-05-26 17:55:00|37577.6|37570.6|37575.1|37568.1|37577.6|37570.6|37575.1|37568.1|12
1748282400000|2025-05-26 18:00:00|37577.6|37570.6|37575.1|37568.1|37577.6|37570.6|37575.1|37568.1|1
1748282700000|2025-05-26 18:05:00|37572.6|37565.6|37570.1|37563.1|37572.6|37565.6|37570.1|37563.1|0
1748283000000|2025-05-26 18:10:00|37572.6|37565.6|37572.6|37565.6|37572.6|37565.6|37570.1|37563.1|0
1748283300000|2025-05-26 18:15:00|37575.1|37568.1|37575.1|37568.1|37575.1|37568.1|37575.1|37568.1|0
1748283600000|2025-05-26 18:20:00|37572.6|37565.6|37572.6|37565.6|37575.1|37568.1|37572.6|37565.6|0
1748284200000|2025-05-26 18:30:00|37575.1|37568.1|37575.1|37568.1|37575.1|37568.1|37575.1|37568.1|0
1748284800000|2025-05-26 18:40:00|37572.6|37565.6|37575.1|37568.1|37575.1|37568.1|37572.6|37565.6|0
1748285100000|2025-05-26 18:45:00|37577.6|37570.6|37580.1|37573.1|37582.6|37575.6|37577.6|37570.6|10
1748285400000|2025-05-26 18:50:00|37582.6|37575.6|37585.1|37578.1|37585.1|37578.1|37582.6|37575.6|1
1748285700000|2025-05-26 18:55:00|37582.6|37575.6|37580.1|37573.1|37582.6|37575.6|37580.1|37573.1|0
1748286000000|2025-05-26 19:00:00|37582.6|37575.6|37582.6|37575.6|37582.6|37575.6|37582.6|37575.6|0
1748287500000|2025-05-26 19:25:00|37580.1|37573.1|37580.1|37573.1|37582.6|37575.6|37580.1|37573.1|0
1748287800000|2025-05-26 19:30:00|37582.6|37575.6|37582.6|37575.6|37582.6|37575.6|37580.1|37573.1|0
1748288100000|2025-05-26 19:35:00|37580.1|37573.1|37582.6|37575.6|37582.6|37575.6|37580.1|37573.1|0
1748288400000|2025-05-26 19:40:00|37580.1|37573.1|37582.6|37575.6|37582.6|37575.6|37580.1|37573.1|0
1748288700000|2025-05-26 19:45:00|37580.1|37573.1|37580.1|37573.1|37580.1|37573.1|37577.6|37570.6|0
1748289300000|2025-05-26 19:55:00|37577.6|37570.6|37582.6|37575.6|37582.6|37575.6|37575.1|37568.1|6
1748289600000|2025-05-26 20:00:00|37580.1|37573.1|37582.6|37575.6|37582.6|37575.6|37580.1|37573.1|0
1748289900000|2025-05-26 20:05:00|37585.1|37578.1|37585.1|37578.1|37585.1|37578.1|37585.1|37578.1|0
1748290200000|2025-05-26 20:10:00|37587.6|37580.6|37592.6|37585.6|37592.6|37585.6|37585.1|37578.1|3
1748290500000|2025-05-26 20:15:00|37590.1|37583.1|37597.6|37590.6|37600.1|37593.1|37590.1|37583.1|6
1748290800000|2025-05-26 20:20:00|37600.1|37593.1|37600.1|37593.1|37602.6|37595.6|37592.6|37585.6|30
1748291100000|2025-05-26 20:25:00|37602.6|37595.6|37602.6|37595.6|37605.1|37598.1|37602.6|37595.6|0
1748291400000|2025-05-26 20:30:00|37605.1|37598.1|37602.6|37595.6|37605.1|37598.1|37600.1|37593.1|6
1748291700000|2025-05-26 20:35:00|37600.1|37593.1|37600.1|37593.1|37602.6|37595.6|37600.1|37593.1|4
1748292000000|2025-05-26 20:40:00|37602.6|37595.6|37600.1|37593.1|37602.6|37595.6|37600.1|37593.1|2
1748292300000|2025-05-26 20:45:00|37597.6|37590.6|37597.6|37590.6|37600.1|37593.1|37597.6|37590.6|1
1748292600000|2025-05-26 20:50:00|37600.1|37593.1|37602.6|37595.6|37605.1|37598.1|37595.1|37588.1|1
1748292900000|2025-05-26 20:55:00|37600.1|37593.1|37600.1|37593.1|37610.1|37603.1|37580.1|37573.1|29
1748293200000|2025-05-26 21:00:00|37595.1|37588.1|37598.1|37591.1|37600.1|37593.1|37595.1|37588.1|2
1748293800000|2025-05-26 21:10:00|37609.6|37579.6|37609.6|37579.6|37609.6|37579.6|37609.6|37579.6|6837
1748294100000|2025-05-26 21:15:00|37609.7|37579.7|37609.7|37579.7|37609.7|37579.7|37609.7|37579.7|0
1748294400000|2025-05-26 21:20:00|37609.9|37579.9|37609.9|37579.9|37609.9|37579.9|37609.9|37579.9|0
1748295600000|2025-05-26 21:40:00|37609.8|37579.8|37609.9|37579.9|37609.9|37579.9|37609.8|37579.8|0
1748295900000|2025-05-26 21:45:00|37608.8|37578.8|37609.9|37579.9|37609.9|37579.9|37608.8|37578.8|0
1748296200000|2025-05-26 21:50:00|37610|37580|37609.6|37579.6|37610|37580|37609.6|37579.6|0
1748296500000|2025-05-26 21:55:00|37591.7|37561.7|37600.4|37570.4|37600.4|37570.4|37591.5|37561.5|0
1748296800000|2025-05-26 22:00:00|37596.6|37566.6|37592.1|37577.1|37642.1|37627.1|37579.6|37558.2|42
1748297100000|2025-05-26 22:05:00|37589.6|37574.6|37589.6|37574.6|37589.6|37574.6|37589.6|37574.6|0
1748297400000|2025-05-26 22:10:00|37592.1|37577.1|37579.6|37564.6|37604.6|37589.6|37579.6|37564.6|0
1748297700000|2025-05-26 22:15:00|37577.1|37562.1|37569.6|37554.6|37577.1|37562.1|37562.1|37547.1|6
1748298000000|2025-05-26 22:20:00|37567.1|37552.1|37554.6|37539.6|37567.1|37552.1|37552.1|37537.1|6
1748298300000|2025-05-26 22:25:00|37557.1|37542.1|37554.6|37539.6|37562.1|37547.1|37549.6|37534.6|1
1748298600000|2025-05-26 22:30:00|37552.1|37537.1|37544.6|37529.6|37552.1|37537.1|37539.6|37524.6|14
1748298900000|2025-05-26 22:35:00|37547.1|37532.1|37554.6|37539.6|37554.6|37539.6|37544.6|37529.6|8
1748299200000|2025-05-26 22:40:00|37557.1|37542.1|37557.1|37542.1|37559.6|37544.6|37554.6|37539.6|1
1748299500000|2025-05-26 22:45:00|37559.6|37544.6|37554.6|37539.6|37567.1|37552.1|37549.6|37534.6|0
1748299800000|2025-05-26 22:50:00|37552.1|37537.1|37559.6|37544.6|37559.6|37544.6|37552.1|37537.1|0
1748300100000|2025-05-26 22:55:00|37557.1|37542.1|37549.6|37534.6|37559.6|37544.6|37549.6|37534.6|0
1748300400000|2025-05-26 23:00:00|37552.1|37537.1|37549.6|37534.6|37569.6|37554.6|37547.1|37532.1|18
1748300700000|2025-05-26 23:05:00|37547.1|37532.1|37547.1|37532.1|37547.1|37532.1|37544.6|37529.6|6
1748301000000|2025-05-26 23:10:00|37544.6|37529.6|37554.6|37539.6|37559.6|37544.6|37539.6|37524.6|2
1748301300000|2025-05-26 23:15:00|37552.1|37537.1|37554.6|37539.6|37559.6|37544.6|37549.6|37534.6|4
1748301600000|2025-05-26 23:20:00|37557.1|37542.1|37549.6|37534.6|37557.1|37542.1|37547.1|37532.1|5
1748301900000|2025-05-26 23:25:00|37547.1|37532.1|37554.6|37539.6|37559.6|37544.6|37544.6|37529.6|3
1748302200000|2025-05-26 23:30:00|37559.6|37544.6|37550.6|37543.6|37562.1|37553.6|37535.6|37528.6|58
1748302500000|2025-05-26 23:35:00|37553.1|37546.1|37555.6|37548.6|37560.6|37553.6|37550.6|37543.6|19
1748302800000|2025-05-26 23:40:00|37553.1|37546.1|37533.1|37526.1|37570.6|37563.6|37528.1|37521.1|152
1748303100000|2025-05-26 23:45:00|37535.6|37528.6|37518.1|37511.1|37560.6|37553.6|37515.6|37508.6|81
1748303400000|2025-05-26 23:50:00|37523.1|37516.1|37530.6|37523.6|37535.6|37528.6|37505.6|37498.6|58
1748303700000|2025-05-26 23:55:00|37528.1|37521.1|37550.6|37543.6|37563.1|37556.1|37528.1|37521.1|64
1748304000000|2025-05-27 00:00:00|37535.6|37528.6|37490.6|37483.6|37548.1|37541.1|37468.1|37461.1|392
1748304300000|2025-05-27 00:05:00|37493.1|37486.1|37488.1|37481.1|37505.6|37498.6|37463.1|37456.1|108
1748304600000|2025-05-27 00:10:00|37490.6|37483.6|37468.1|37461.1|37493.1|37486.1|37463.1|37456.1|151
1748304900000|2025-05-27 00:15:00|37465.6|37458.6|37493.1|37486.1|37493.1|37486.1|37455.6|37448.6|249
1748305200000|2025-05-27 00:20:00|37490.6|37483.6|37438.1|37431.1|37493.1|37486.1|37415.6|37408.6|232
1748305500000|2025-05-27 00:25:00|37435.6|37428.6|37448.1|37441.1|37463.1|37456.1|37428.1|37421.1|65
1748305800000|2025-05-27 00:30:00|37450.6|37443.6|37418.1|37411.1|37455.6|37448.6|37418.1|37411.1|51
1748306100000|2025-05-27 00:35:00|37415.6|37408.6|37475.6|37468.6|37478.1|37471.1|37413.1|37406.1|55
1748306400000|2025-05-27 00:40:00|37478.1|37471.1|37490.6|37483.6|37508.1|37501.1|37465.6|37458.6|52
1748306700000|2025-05-27 00:45:00|37493.1|37486.1|37530.6|37523.6|37535.6|37528.6|37490.6|37483.6|46
1748307000000|2025-05-27 00:50:00|37533.1|37526.1|37543.1|37536.1|37553.1|37546.1|37520.6|37513.6|61
1748307300000|2025-05-27 00:55:00|37540.6|37533.6|37543.1|37536.1|37550.6|37543.6|37523.1|37516.1|41
1748307600000|2025-05-27 01:00:00|37548.1|37541.1|37518.1|37511.1|37548.1|37541.1|37508.1|37501.1|104
1748307900000|2025-05-27 01:05:00|37520.6|37513.6|37493.1|37486.1|37525.6|37518.6|37483.1|37476.1|59
1748308200000|2025-05-27 01:10:00|37490.6|37483.6|37493.1|37486.1|37515.6|37508.6|37483.1|37476.1|51
1748308500000|2025-05-27 01:15:00|37488.1|37481.1|37488.1|37481.1|37508.1|37501.1|37485.6|37478.6|37
1748308800000|2025-05-27 01:20:00|37485.6|37478.6|37488.1|37481.1|37493.1|37486.1|37473.1|37466.1|36
1748309100000|2025-05-27 01:25:00|37490.6|37483.6|37488.1|37481.1|37498.1|37491.1|37468.1|37461.1|54
1748309400000|2025-05-27 01:30:00|37485.6|37478.6|37483.1|37476.1|37518.1|37511.1|37478.1|37471.1|82
1748309700000|2025-05-27 01:35:00|37485.6|37478.6|37475.6|37468.6|37485.6|37478.6|37440.6|37433.6|69
1748310000000|2025-05-27 01:40:00|37473.1|37466.1|37448.1|37441.1|37490.6|37483.6|37443.1|37436.1|53
1748310300000|2025-05-27 01:45:00|37445.6|37438.6|37440.6|37433.6|37453.1|37446.1|37428.1|37421.1|85
1748310600000|2025-05-27 01:50:00|37443.1|37436.1|37430.6|37423.6|37443.1|37436.1|37423.1|37416.1|26
1748310900000|2025-05-27 01:55:00|37428.1|37421.1|37428.1|37421.1|37438.1|37431.1|37425.6|37418.6|36
1748311200000|2025-05-27 02:00:00|37425.6|37418.6|37470.6|37463.6|37478.1|37471.1|37423.1|37416.1|30
1748311500000|2025-05-27 02:05:00|37468.1|37461.1|37468.1|37461.1|37478.1|37471.1|37448.1|37441.1|34
1748311800000|2025-05-27 02:10:00|37470.6|37463.6|37443.1|37436.1|37473.1|37466.1|37428.1|37421.1|40
1748312100000|2025-05-27 02:15:00|37448.1|37441.1|37455.6|37448.6|37458.1|37451.1|37438.1|37431.1|28
1748312400000|2025-05-27 02:20:00|37458.1|37451.1|37468.1|37461.1|37473.1|37466.1|37455.6|37448.6|24
1748312700000|2025-05-27 02:25:00|37465.6|37458.6|37448.1|37441.1|37468.1|37461.1|37438.1|37431.1|44
1748313000000|2025-05-27 02:30:00|37453.1|37446.1|37458.1|37451.1|37473.1|37466.1|37448.1|37441.1|32
1748313300000|2025-05-27 02:35:00|37455.6|37448.6|37463.1|37456.1|37473.1|37466.1|37453.1|37446.1|15
1748313600000|2025-05-27 02:40:00|37465.6|37458.6|37453.1|37446.1|37468.1|37461.1|37450.6|37443.6|5
1748313900000|2025-05-27 02:45:00|37455.6|37448.6|37465.6|37458.6|37468.1|37461.1|37448.1|37441.1|14
1748314200000|2025-05-27 02:50:00|37468.1|37461.1|37463.1|37456.1|37475.6|37468.6|37450.6|37443.6|25
1748314500000|2025-05-27 02:55:00|37465.6|37458.6|37473.1|37466.1|37475.6|37468.6|37460.6|37453.6|11
1748314800000|2025-05-27 03:00:00|37475.6|37468.6|37485.6|37478.6|37493.1|37486.1|37473.1|37466.1|12
1748315100000|2025-05-27 03:05:00|37483.1|37476.1|37478.1|37471.1|37485.6|37478.6|37478.1|37471.1|19
1748315400000|2025-05-27 03:10:00|37480.6|37473.6|37478.1|37471.1|37490.6|37483.6|37473.1|37466.1|26
1748315700000|2025-05-27 03:15:00|37475.6|37468.6|37473.1|37466.1|37483.1|37476.1|37468.1|37461.1|12
1748316000000|2025-05-27 03:20:00|37475.6|37468.6|37453.1|37446.1|37480.6|37473.6|37453.1|37446.1|14
1748316300000|2025-05-27 03:25:00|37450.6|37443.6|37455.6|37448.6|37458.1|37451.1|37438.1|37431.1|56
1748316600000|2025-05-27 03:30:00|37453.1|37446.1|37458.1|37451.1|37468.1|37461.1|37448.1|37441.1|69
1748316900000|2025-05-27 03:35:00|37460.6|37453.6|37473.1|37466.1|37488.1|37481.1|37455.6|37448.6|49
1748317200000|2025-05-27 03:40:00|37470.6|37463.6|37445.6|37438.6|37470.6|37463.6|37440.6|37433.6|48
1748317500000|2025-05-27 03:45:00|37443.1|37436.1|37473.1|37466.1|37475.6|37468.6|37438.1|37431.1|36
1748317800000|2025-05-27 03:50:00|37470.6|37463.6|37450.6|37443.6|37473.1|37466.1|37443.1|37436.1|58
1748318100000|2025-05-27 03:55:00|37453.1|37446.1|37453.1|37446.1|37453.1|37446.1|37438.1|37431.1|27
1748318400000|2025-05-27 04:00:00|37450.6|37443.6|37453.1|37446.1|37463.1|37456.1|37438.1|37431.1|46
1748318700000|2025-05-27 04:05:00|37450.6|37443.6|37463.1|37456.1|37463.1|37456.1|37443.1|37436.1|22
1748319000000|2025-05-27 04:10:00|37465.6|37458.6|37460.6|37453.6|37470.6|37463.6|37458.1|37451.1|34
1748319300000|2025-05-27 04:15:00|37458.1|37451.1|37448.1|37441.1|37463.1|37456.1|37448.1|37441.1|28
1748319600000|2025-05-27 04:20:00|37450.6|37443.6|37458.1|37451.1|37458.1|37451.1|37440.6|37433.6|23
1748319900000|2025-05-27 04:25:00|37460.6|37453.6|37468.1|37461.1|37473.1|37466.1|37460.6|37453.6|32
1748320200000|2025-05-27 04:30:00|37465.6|37458.6|37465.6|37458.6|37468.1|37461.1|37448.1|37441.1|34
1748320500000|2025-05-27 04:35:00|37463.1|37456.1|37453.1|37446.1|37468.1|37461.1|37453.1|37446.1|29
1748320800000|2025-05-27 04:40:00|37450.6|37443.6|37483.1|37476.1|37483.1|37476.1|37450.6|37443.6|28
1748321100000|2025-05-27 04:45:00|37480.6|37473.6|37493.1|37486.1|37503.1|37496.1|37480.6|37473.6|56
1748321400000|2025-05-27 04:50:00|37490.6|37483.6|37473.1|37466.1|37493.1|37486.1|37473.1|37466.1|16
1748321700000|2025-05-27 04:55:00|37475.6|37468.6|37490.6|37483.6|37490.6|37483.6|37475.6|37468.6|32
1748322000000|2025-05-27 05:00:00|37488.1|37481.1|37493.1|37486.1|37500.6|37493.6|37485.6|37478.6|44
1748322300000|2025-05-27 05:05:00|37490.6|37483.6|37518.1|37511.1|37518.1|37511.1|37490.6|37483.6|58
1748322600000|2025-05-27 05:10:00|37515.6|37508.6|37548.1|37541.1|37553.1|37546.1|37515.6|37508.6|92
1748322900000|2025-05-27 05:15:00|37543.1|37536.1|37563.1|37556.1|37565.6|37558.6|37533.1|37526.1|115
1748323200000|2025-05-27 05:20:00|37565.6|37558.6|37585.6|37578.6|37588.1|37581.1|37563.1|37556.1|63
1748323500000|2025-05-27 05:25:00|37583.1|37576.1|37623.1|37616.1|37635.6|37628.6|37583.1|37576.1|178
1748323800000|2025-05-27 05:30:00|37620.6|37613.6|37648.1|37641.1|37655.6|37648.6|37618.1|37611.1|128
1748324100000|2025-05-27 05:35:00|37650.6|37643.6|37693.1|37686.1|37698.1|37691.1|37648.1|37641.1|154
1748324400000|2025-05-27 05:40:00|37698.1|37691.1|37753.1|37746.1|37768.1|37761.1|37695.6|37688.6|260
1748324700000|2025-05-27 05:45:00|37750.6|37743.6|37715.6|37708.6|37758.1|37751.1|37705.6|37698.6|242
1748325000000|2025-05-27 05:50:00|37718.1|37711.1|37683.1|37676.1|37718.1|37711.1|37670.6|37663.6|128
1748325300000|2025-05-27 05:55:00|37680.6|37673.6|37710.6|37703.6|37713.1|37706.1|37678.1|37671.1|91
1748325600000|2025-05-27 06:00:00|37708.1|37701.1|37708.1|37701.1|37733.1|37726.1|37693.1|37686.1|151
1748325900000|2025-05-27 06:05:00|37705.6|37698.6|37720.6|37713.6|37725.6|37718.6|37688.1|37681.1|103
1748326200000|2025-05-27 06:10:00|37718.1|37711.1|37725.6|37718.6|37728.1|37721.1|37708.1|37701.1|102
1748326500000|2025-05-27 06:15:00|37728.1|37721.1|37738.1|37731.1|37740.6|37733.6|37720.6|37713.6|111
1748326800000|2025-05-27 06:20:00|37735.6|37728.6|37760.6|37753.6|37773.1|37766.1|37728.1|37721.1|153
1748327100000|2025-05-27 06:25:00|37758.1|37751.1|37773.1|37766.1|37775.6|37768.6|37748.1|37741.1|152
1748327400000|2025-05-27 06:30:00|37770.6|37763.6|37755.6|37748.6|37770.6|37763.6|37733.1|37726.1|465
1748327700000|2025-05-27 06:35:00|37753.1|37746.1|37778.1|37771.1|37788.1|37781.1|37753.1|37746.1|216
1748328000000|2025-05-27 06:40:00|37780.6|37773.6|37813.1|37806.1|37818.1|37811.1|37773.1|37766.1|243
1748328300000|2025-05-27 06:45:00|37815.6|37808.6|37820.6|37813.6|37823.1|37816.1|37805.6|37798.6|171
1748328600000|2025-05-27 06:50:00|37823.1|37816.1|37838.1|37831.1|37840.6|37833.6|37820.6|37813.6|4447
1748328900000|2025-05-27 06:55:00|37840.6|37833.6|37823.1|37816.1|37843.1|37836.1|37820.6|37813.6|57
1748329200000|2025-05-27 07:00:00|37820.6|37813.6|37853.1|37846.1|37858.1|37851.1|37813.1|37806.1|133
1748329500000|2025-05-27 07:05:00|37855.6|37848.6|37850.6|37843.6|37878.1|37871.1|37843.1|37836.1|115
1748329800000|2025-05-27 07:10:00|37853.1|37846.1|37853.1|37846.1|37860.6|37853.6|37828.1|37821.1|98
1748330100000|2025-05-27 07:15:00|37855.6|37848.6|37858.1|37851.1|37860.6|37853.6|37843.1|37836.1|69
1748330400000|2025-05-27 07:20:00|37860.6|37853.6|37873.1|37866.1|37885.6|37878.6|37860.6|37853.6|88
1748330700000|2025-05-27 07:25:00|37875.6|37868.6|37888.1|37881.1|37913.1|37906.1|37868.1|37861.1|65
1748331000000|2025-05-27 07:30:00|37885.6|37878.6|37923.1|37916.1|37930.6|37923.6|37885.6|37878.6|167
1748331300000|2025-05-27 07:35:00|37920.6|37913.6|37930.6|37923.6|37935.6|37928.6|37915.6|37908.6|93
1748331600000|2025-05-27 07:40:00|37928.1|37921.1|37920.6|37913.6|37933.1|37926.1|37918.1|37911.1|88
1748331900000|2025-05-27 07:45:00|37923.1|37916.1|37960.6|37953.6|37965.6|37958.6|37915.6|37908.6|118
1748332200000|2025-05-27 07:50:00|37958.1|37951.1|37948.1|37941.1|37973.1|37966.1|37945.6|37938.6|229
1748332500000|2025-05-27 07:55:00|37943.1|37936.1|37893.1|37886.1|37948.1|37941.1|37883.1|37876.1|165
1748332800000|2025-05-27 08:00:00|37888.1|37881.1|37873.1|37866.1|37910.6|37903.6|37865.6|37858.6|277
1748333100000|2025-05-27 08:05:00|37870.6|37863.6|37885.6|37878.6|37900.6|37893.6|37865.6|37858.6|60
1748333400000|2025-05-27 08:10:00|37888.1|37881.1|37890.6|37883.6|37910.6|37903.6|37885.6|37878.6|45
1748333700000|2025-05-27 08:15:00|37888.1|37881.1|37873.1|37866.1|37908.1|37901.1|37870.6|37863.6|208
1748334000000|2025-05-27 08:20:00|37870.6|37863.6|37898.1|37891.1|37905.6|37898.6|37858.1|37851.1|40
1748334300000|2025-05-27 08:25:00|37900.6|37893.6|37900.6|37893.6|37908.1|37901.1|37885.6|37878.6|85
1748334600000|2025-05-27 08:30:00|37903.1|37896.1|37883.1|37876.1|37910.6|37903.6|37873.1|37866.1|37
1748334900000|2025-05-27 08:35:00|37880.6|37873.6|37868.1|37861.1|37883.1|37876.1|37853.1|37846.1|109
1748335200000|2025-05-27 08:40:00|37865.6|37858.6|37883.1|37876.1|37890.6|37883.6|37863.1|37856.1|26
1748335500000|2025-05-27 08:45:00|37885.6|37878.6|37853.1|37846.1|37888.1|37881.1|37848.1|37841.1|24
1748335800000|2025-05-27 08:50:00|37850.6|37843.6|37858.1|37851.1|37873.1|37866.1|37845.6|37838.6|28
1748336100000|2025-05-27 08:55:00|37860.6|37853.6|37880.6|37873.6|37883.1|37876.1|37858.1|37851.1|15
1748336400000|2025-05-27 09:00:00|37883.1|37876.1|37928.1|37921.1|37928.1|37921.1|37875.6|37868.6|71
1748336700000|2025-05-27 09:05:00|37930.6|37923.6|37928.1|37921.1|37933.1|37926.1|37918.1|37911.1|29
1748337000000|2025-05-27 09:10:00|37930.6|37923.6|37965.6|37958.6|37968.1|37961.1|37928.1|37921.1|91
1748337300000|2025-05-27 09:15:00|37968.1|37961.1|37930.6|37923.6|37968.1|37961.1|37928.1|37921.1|10
1748337600000|2025-05-27 09:20:00|37928.1|37921.1|37893.1|37886.1|37930.6|37923.6|37893.1|37886.1|32
1748337900000|2025-05-27 09:25:00|37890.6|37883.6|37883.1|37876.1|37895.6|37888.6|37873.1|37866.1|52
1748338200000|2025-05-27 09:30:00|37880.6|37873.6|37905.6|37898.6|37915.6|37908.6|37875.6|37868.6|71
1748338500000|2025-05-27 09:35:00|37908.1|37901.1|37918.1|37911.1|37928.1|37921.1|37908.1|37901.1|11
1748338800000|2025-05-27 09:40:00|37920.6|37913.6|37928.1|37921.1|37933.1|37926.1|37913.1|37906.1|6
1748339100000|2025-05-27 09:45:00|37930.6|37923.6|37938.1|37931.1|37958.1|37951.1|37928.1|37921.1|80
1748339400000|2025-05-27 09:50:00|37935.6|37928.6|37943.1|37936.1|37948.1|37941.1|37933.1|37926.1|19
1748339700000|2025-05-27 09:55:00|37940.6|37933.6|37943.1|37936.1|37945.6|37938.6|37930.6|37923.6|24
1748340000000|2025-05-27 10:00:00|37948.1|37941.1|37923.1|37916.1|37948.1|37941.1|37915.6|37908.6|80
1748340300000|2025-05-27 10:05:00|37920.6|37913.6|37928.1|37921.1|37928.1|37921.1|37913.1|37906.1|68
1748340600000|2025-05-27 10:10:00|37933.1|37926.1|37943.1|37936.1|37943.1|37936.1|37923.1|37916.1|38
1748340900000|2025-05-27 10:15:00|37948.1|37941.1|37960.6|37953.6|37973.1|37966.1|37948.1|37941.1|38
1748341200000|2025-05-27 10:20:00|37963.1|37956.1|37955.6|37948.6|37968.1|37961.1|37953.1|37946.1|36
1748341500000|2025-05-27 10:25:00|37958.1|37951.1|37983.1|37976.1|37985.6|37978.6|37955.6|37948.6|15
1748341800000|2025-05-27 10:30:00|37988.1|37981.1|38008.1|38001.1|38015.6|38008.6|37975.6|37968.6|93
1748342100000|2025-05-27 10:35:00|38005.6|37998.6|38003.1|37996.1|38015.6|38008.6|37988.1|37981.1|40
1748342400000|2025-05-27 10:40:00|38000.6|37993.6|38013.1|38006.1|38015.6|38008.6|37988.1|37981.1|41
1748342700000|2025-05-27 10:45:00|38010.6|38003.6|38020.6|38013.6|38030.6|38023.6|38008.1|38001.1|45
1748343000000|2025-05-27 10:50:00|38018.1|38011.1|38023.1|38016.1|38028.1|38021.1|38008.1|38001.1|10
1748343300000|2025-05-27 10:55:00|38020.6|38013.6|37995.6|37988.6|38020.6|38013.6|37993.1|37986.1|25
1748343600000|2025-05-27 11:00:00|37993.1|37986.1|37978.1|37971.1|37995.6|37988.6|37973.1|37966.1|43
1748343900000|2025-05-27 11:05:00|37973.1|37966.1|37993.1|37986.1|37993.1|37986.1|37963.1|37956.1|61
1748344200000|2025-05-27 11:10:00|37990.6|37983.6|38008.1|38001.1|38010.6|38003.6|37983.1|37976.1|52
1748344500000|2025-05-27 11:15:00|38010.6|38003.6|37993.1|37986.1|38013.1|38006.1|37988.1|37981.1|25
1748344800000|2025-05-27 11:20:00|37995.6|37988.6|37993.1|37986.1|38013.1|38006.1|37993.1|37986.1|22
1748345100000|2025-05-27 11:25:00|37995.6|37988.6|38013.1|38006.1|38018.1|38011.1|37993.1|37986.1|36
1748345400000|2025-05-27 11:30:00|38010.6|38003.6|38038.1|38031.1|38038.1|38031.1|38008.1|38001.1|2
1748345700000|2025-05-27 11:35:00|38035.6|38028.6|38033.1|38026.1|38043.1|38036.1|38030.6|38023.6|13
1748346000000|2025-05-27 11:40:00|38030.6|38023.6|38038.1|38031.1|38055.6|38048.6|38028.1|38021.1|54
1748346300000|2025-05-27 11:45:00|38040.6|38033.6|38020.6|38013.6|38048.1|38041.1|38018.1|38011.1|15
1748346600000|2025-05-27 11:50:00|38018.1|38011.1|38038.1|38031.1|38038.1|38031.1|38018.1|38011.1|12
1748346900000|2025-05-27 11:55:00|38040.6|38033.6|38055.6|38048.6|38060.6|38053.6|38038.1|38031.1|37
1748347200000|2025-05-27 12:00:00|38053.1|38046.1|38058.1|38051.1|38073.1|38066.1|38045.6|38038.6|41
1748347500000|2025-05-27 12:05:00|38060.6|38053.6|38075.6|38068.6|38078.1|38071.1|38058.1|38051.1|53
1748347800000|2025-05-27 12:10:00|38073.1|38066.1|38063.1|38056.1|38078.1|38071.1|38060.6|38053.6|43
1748348100000|2025-05-27 12:15:00|38060.6|38053.6|38045.6|38038.6|38073.1|38066.1|38033.1|38026.1|184
1748348400000|2025-05-27 12:20:00|38043.1|38036.1|38068.1|38061.1|38085.6|38078.6|38038.1|38031.1|89
1748348700000|2025-05-27 12:25:00|38065.6|38058.6|38058.1|38051.1|38073.1|38066.1|38055.6|38048.6|73
1748349000000|2025-05-27 12:30:00|38060.6|38053.6|38085.6|38078.6|38088.1|38081.1|38058.1|38051.1|56
1748349300000|2025-05-27 12:35:00|38088.1|38081.1|38093.1|38086.1|38103.1|38096.1|38083.1|38076.1|54
1748349600000|2025-05-27 12:40:00|38090.6|38083.6|38055.6|38048.6|38093.1|38086.1|38045.6|38038.6|42
1748349900000|2025-05-27 12:45:00|38058.1|38051.1|38090.6|38083.6|38093.1|38086.1|38055.6|38048.6|47
1748350200000|2025-05-27 12:50:00|38088.1|38081.1|38068.1|38061.1|38095.6|38088.6|38068.1|38061.1|72
1748350500000|2025-05-27 12:55:00|38070.6|38063.6|38093.1|38086.1|38095.6|38088.6|38065.6|38058.6|25
1748350800000|2025-05-27 13:00:00|38090.6|38083.6|38078.1|38071.1|38098.1|38091.1|38075.6|38068.6|89
1748351100000|2025-05-27 13:05:00|38080.6|38073.6|38088.1|38081.1|38093.1|38086.1|38068.1|38061.1|33
1748351400000|2025-05-27 13:10:00|38090.6|38083.6|38083.1|38076.1|38108.1|38101.1|38083.1|38076.1|40
1748351700000|2025-05-27 13:15:00|38085.6|38078.6|38110.6|38103.6|38118.1|38111.1|38083.1|38076.1|37
1748352000000|2025-05-27 13:20:00|38113.1|38106.1|38110.6|38103.6|38125.6|38118.6|38100.6|38093.6|34
1748352300000|2025-05-27 13:25:00|38100.6|38093.6|38063.1|38056.1|38103.1|38096.1|38058.1|38051.1|57
1748352600000|2025-05-27 13:30:00|38073.1|38066.1|38008.1|38001.1|38088.1|38081.1|37990.6|37983.6|434
1748352900000|2025-05-27 13:35:00|38005.6|37998.6|38043.1|38036.1|38045.6|38038.6|37980.6|37973.6|115
1748353200000|2025-05-27 13:40:00|38038.1|38031.1|38063.1|38056.1|38075.6|38068.6|38033.1|38026.1|65
1748353500000|2025-05-27 13:45:00|38065.6|38058.6|38108.1|38101.1|38118.1|38111.1|38055.6|38048.6|156
1748353800000|2025-05-27 13:50:00|38105.6|38098.6|38123.1|38116.1|38140.6|38133.6|38085.6|38078.6|86
1748354100000|2025-05-27 13:55:00|38120.6|38113.6|38110.6|38103.6|38140.6|38133.6|38110.6|38103.6|52
1748354400000|2025-05-27 14:00:00|38130.6|38123.6|38188.1|38181.1|38210.6|38203.6|38125.6|38118.6|370
1748354700000|2025-05-27 14:05:00|38190.6|38183.6|38180.6|38173.6|38193.1|38186.1|38168.1|38161.1|229
1748355000000|2025-05-27 14:10:00|38178.1|38171.1|38183.1|38176.1|38203.1|38196.1|38178.1|38171.1|231
1748355300000|2025-05-27 14:15:00|38180.6|38173.6|38223.1|38216.1|38223.1|38216.1|38180.6|38173.6|92
1748355600000|2025-05-27 14:20:00|38225.6|38218.6|38233.1|38226.1|38235.6|38228.6|38218.1|38211.1|87
1748355900000|2025-05-27 14:25:00|38235.6|38228.6|38223.1|38216.1|38248.1|38241.1|38218.1|38211.1|110
1748356200000|2025-05-27 14:30:00|38220.6|38213.6|38220.6|38213.6|38235.6|38228.6|38213.1|38206.1|60
1748356500000|2025-05-27 14:35:00|38223.1|38216.1|38208.1|38201.1|38223.1|38216.1|38200.6|38193.6|67
1748356800000|2025-05-27 14:40:00|38205.6|38198.6|38218.1|38211.1|38220.6|38213.6|38193.1|38186.1|52
1748357100000|2025-05-27 14:45:00|38215.6|38208.6|38238.1|38231.1|38248.1|38241.1|38210.6|38203.6|78
1748357400000|2025-05-27 14:50:00|38240.6|38233.6|38233.1|38226.1|38248.1|38241.1|38228.1|38221.1|67
1748357700000|2025-05-27 14:55:00|38230.6|38223.6|38213.1|38206.1|38233.1|38226.1|38203.1|38196.1|64
1748358000000|2025-05-27 15:00:00|38218.1|38211.1|38203.1|38196.1|38223.1|38216.1|38198.1|38191.1|75
1748358300000|2025-05-27 15:05:00|38200.6|38193.6|38193.1|38186.1|38203.1|38196.1|38183.1|38176.1|45
1748358600000|2025-05-27 15:10:00|38188.1|38181.1|38220.6|38213.6|38220.6|38213.6|38188.1|38181.1|78
1748358900000|2025-05-27 15:15:00|38218.1|38211.1|38233.1|38226.1|38233.1|38226.1|38213.1|38206.1|149
1748359200000|2025-05-27 15:20:00|38235.6|38228.6|38228.1|38221.1|38235.6|38228.6|38203.1|38196.1|103
1748359500000|2025-05-27 15:25:00|38230.6|38223.6|38233.1|38226.1|38243.1|38236.1|38218.1|38211.1|321
1748359800000|2025-05-27 15:30:00|38230.6|38223.6|38233.1|38226.1|38238.1|38231.1|38220.6|38213.6|101
1748360100000|2025-05-27 15:35:00|38230.6|38223.6|38238.1|38231.1|38248.1|38241.1|38228.1|38221.1|85
1748360400000|2025-05-27 15:40:00|38235.6|38228.6|38240.6|38233.6|38245.6|38238.6|38218.1|38211.1|83
1748360700000|2025-05-27 15:45:00|38238.1|38231.1|38273.1|38266.1|38283.1|38276.1|38238.1|38231.1|349
1748361000000|2025-05-27 15:50:00|38268.1|38261.1|38293.1|38286.1|38293.1|38286.1|38263.1|38256.1|109
1748361300000|2025-05-27 15:55:00|38298.1|38291.1|38288.1|38281.1|38298.1|38291.1|38273.1|38266.1|79
1748361600000|2025-05-27 16:00:00|38285.6|38278.6|38310.6|38303.6|38315.6|38308.6|38283.1|38276.1|85
1748361900000|2025-05-27 16:05:00|38308.1|38301.1|38318.1|38311.1|38323.1|38316.1|38303.1|38296.1|52
1748362200000|2025-05-27 16:10:00|38320.6|38313.6|38313.1|38306.1|38323.1|38316.1|38313.1|38306.1|41
1748362500000|2025-05-27 16:15:00|38315.6|38308.6|38318.1|38311.1|38323.1|38316.1|38313.1|38306.1|100
1748362800000|2025-05-27 16:20:00|38323.1|38316.1|38323.1|38316.1|38328.1|38321.1|38318.1|38311.1|69
1748363100000|2025-05-27 16:25:00|38328.1|38321.1|38308.1|38301.1|38328.1|38321.1|38305.6|38298.6|133
1748363400000|2025-05-27 16:30:00|38310.6|38303.6|38323.1|38316.1|38328.1|38321.1|38308.1|38301.1|81
1748363700000|2025-05-27 16:35:00|38328.1|38321.1|38348.1|38341.1|38353.1|38346.1|38318.1|38311.1|189
1748364000000|2025-05-27 16:40:00|38350.6|38343.6|38343.1|38336.1|38365.6|38358.6|38343.1|38336.1|153
1748364300000|2025-05-27 16:45:00|38345.6|38338.6|38333.1|38326.1|38348.1|38341.1|38323.1|38316.1|111
1748364600000|2025-05-27 16:50:00|38330.6|38323.6|38325.6|38318.6|38340.6|38333.6|38323.1|38316.1|58
1748364900000|2025-05-27 16:55:00|38328.1|38321.1|38318.1|38311.1|38330.6|38323.6|38318.1|38311.1|40
1748365200000|2025-05-27 17:00:00|38320.6|38313.6|38318.1|38311.1|38328.1|38321.1|38318.1|38311.1|78
1748365500000|2025-05-27 17:05:00|38320.6|38313.6|38328.1|38321.1|38338.1|38331.1|38313.1|38306.1|81
1748365800000|2025-05-27 17:10:00|38333.1|38326.1|38318.1|38311.1|38333.1|38326.1|38318.1|38311.1|29
1748366100000|2025-05-27 17:15:00|38320.6|38313.6|38328.1|38321.1|38333.1|38326.1|38313.1|38306.1|56
1748366400000|2025-05-27 17:20:00|38333.1|38326.1|38333.1|38326.1|38333.1|38326.1|38323.1|38316.1|36
1748366700000|2025-05-27 17:25:00|38328.1|38321.1|38313.1|38306.1|38330.6|38323.6|38310.6|38303.6|23
1748367000000|2025-05-27 17:30:00|38310.6|38303.6|38318.1|38311.1|38323.1|38316.1|38308.1|38301.1|17
1748367300000|2025-05-27 17:35:00|38320.6|38313.6|38323.1|38316.1|38323.1|38316.1|38313.1|38306.1|53
1748367600000|2025-05-27 17:40:00|38320.6|38313.6|38335.6|38328.6|38338.1|38331.1|38318.1|38311.1|29
1748367900000|2025-05-27 17:45:00|38338.1|38331.1|38353.1|38346.1|38355.6|38348.6|38335.6|38328.6|79
1748368200000|2025-05-27 17:50:00|38355.6|38348.6|38350.6|38343.6|38363.1|38356.1|38348.1|38341.1|76
1748368500000|2025-05-27 17:55:00|38353.1|38346.1|38365.6|38358.6|38368.1|38361.1|38348.1|38341.1|236
1748368800000|2025-05-27 18:00:00|38363.1|38356.1|38363.1|38356.1|38383.1|38376.1|38363.1|38356.1|87
1748369100000|2025-05-27 18:05:00|38358.1|38351.1|38353.1|38346.1|38363.1|38356.1|38348.1|38341.1|62
1748369400000|2025-05-27 18:10:00|38350.6|38343.6|38350.6|38343.6|38355.6|38348.6|38348.1|38341.1|54
1748369700000|2025-05-27 18:15:00|38353.1|38346.1|38340.6|38333.6|38353.1|38346.1|38338.1|38331.1|34
1748370000000|2025-05-27 18:20:00|38338.1|38331.1|38348.1|38341.1|38350.6|38343.6|38328.1|38321.1|65
1748370300000|2025-05-27 18:25:00|38350.6|38343.6|38338.1|38331.1|38355.6|38348.6|38338.1|38331.1|31
1748370600000|2025-05-27 18:30:00|38340.6|38333.6|38343.1|38336.1|38350.6|38343.6|38338.1|38331.1|33
1748370900000|2025-05-27 18:35:00|38345.6|38338.6|38338.1|38331.1|38348.1|38341.1|38333.1|38326.1|48
1748371200000|2025-05-27 18:40:00|38340.6|38333.6|38338.1|38331.1|38343.1|38336.1|38328.1|38321.1|74
1748371500000|2025-05-27 18:45:00|38335.6|38328.6|38333.1|38326.1|38343.1|38336.1|38325.6|38318.6|39
1748371800000|2025-05-27 18:50:00|38330.6|38323.6|38328.1|38321.1|38338.1|38331.1|38328.1|38321.1|17
1748372100000|2025-05-27 18:55:00|38325.6|38318.6|38313.1|38306.1|38325.6|38318.6|38313.1|38306.1|45
1748372400000|2025-05-27 19:00:00|38308.1|38301.1|38318.1|38311.1|38323.1|38316.1|38303.1|38296.1|83
1748372700000|2025-05-27 19:05:00|38320.6|38313.6|38323.1|38316.1|38333.1|38326.1|38318.1|38311.1|65
1748373000000|2025-05-27 19:10:00|38318.1|38311.1|38313.1|38306.1|38328.1|38321.1|38313.1|38306.1|30
1748373300000|2025-05-27 19:15:00|38310.6|38303.6|38308.1|38301.1|38315.6|38308.6|38305.6|38298.6|58
1748373600000|2025-05-27 19:20:00|38310.6|38303.6|38308.1|38301.1|38310.6|38303.6|38298.1|38291.1|52
1748373900000|2025-05-27 19:25:00|38300.6|38293.6|38290.6|38283.6|38303.1|38296.1|38288.1|38281.1|68
1748374200000|2025-05-27 19:30:00|38288.1|38281.1|38288.1|38281.1|38293.1|38286.1|38268.1|38261.1|83
1748374500000|2025-05-27 19:35:00|38290.6|38283.6|38295.6|38288.6|38298.1|38291.1|38273.1|38266.1|92
1748374800000|2025-05-27 19:40:00|38293.1|38286.1|38308.1|38301.1|38315.6|38308.6|38293.1|38286.1|249
1748375100000|2025-05-27 19:45:00|38305.6|38298.6|38300.6|38293.6|38308.1|38301.1|38288.1|38281.1|156
1748375400000|2025-05-27 19:50:00|38303.1|38296.1|38320.6|38313.6|38330.6|38323.6|38293.1|38286.1|138
1748375700000|2025-05-27 19:55:00|38323.1|38316.1|38353.1|38346.1|38353.1|38346.1|38318.1|38311.1|496
1748376000000|2025-05-27 20:00:00|38350.6|38343.6|38333.1|38326.1|38373.1|38366.1|38333.1|38326.1|232
1748376300000|2025-05-27 20:05:00|38343.1|38336.1|38363.1|38356.1|38370.6|38363.6|38343.1|38336.1|136
1748376600000|2025-05-27 20:10:00|38360.6|38353.6|38365.6|38358.6|38373.1|38366.1|38358.1|38351.1|46
1748376900000|2025-05-27 20:15:00|38368.1|38361.1|38363.1|38356.1|38370.6|38363.6|38348.1|38341.1|86
1748377200000|2025-05-27 20:20:00|38360.6|38353.6|38353.1|38346.1|38360.6|38353.6|38348.1|38341.1|2
1748377500000|2025-05-27 20:25:00|38355.6|38348.6|38345.6|38338.6|38355.6|38348.6|38345.6|38338.6|1
1748377800000|2025-05-27 20:30:00|38343.1|38336.1|38338.1|38331.1|38343.1|38336.1|38338.1|38331.1|6
1748378100000|2025-05-27 20:35:00|38340.6|38333.6|38343.1|38336.1|38343.1|38336.1|38338.1|38331.1|4
1748378400000|2025-05-27 20:40:00|38338.1|38331.1|38343.1|38336.1|38343.1|38336.1|38338.1|38331.1|12
1748378700000|2025-05-27 20:45:00|38345.6|38338.6|38338.1|38331.1|38348.1|38341.1|38338.1|38331.1|65
1748379000000|2025-05-27 20:50:00|38343.1|38336.1|38338.1|38331.1|38343.1|38336.1|38338.1|38331.1|15
1748379300000|2025-05-27 20:55:00|38335.6|38328.6|38328.1|38321.1|38338.1|38331.1|38325.6|38318.6|44
1748379600000|2025-05-27 21:00:00|38325.6|38318.6|38325.6|38318.6|38330.6|38323.6|38320.6|38313.6|2
1748379900000|2025-05-27 21:05:00|38335.6|38328.6|38331.1|38324.1|38335.6|38328.6|38330.6|38323.6|6
1748380200000|2025-05-27 21:10:00|38333.6|38326.6|38346.6|38316.6|38346.6|38326.6|38333.6|38316.5|20960
1748380500000|2025-05-27 21:15:00|38344.7|38314.7|38346.4|38316.4|38346.4|38316.4|38342.1|38312.1|0
1748380800000|2025-05-27 21:20:00|38346.6|38316.6|38351|38321|38352.9|38322.9|38343.1|38313.1|0
1748381100000|2025-05-27 21:25:00|38351.2|38321.2|38353|38323|38353.7|38323.7|38350.8|38320.8|0
1748381400000|2025-05-27 21:30:00|38353.2|38323.2|38352|38322|38353.2|38323.2|38352|38322|0
1748381700000|2025-05-27 21:35:00|38352.2|38322.2|38349.9|38319.9|38352.2|38322.2|38349.1|38319.1|0
1748382000000|2025-05-27 21:40:00|38348.9|38318.9|38345.5|38315.5|38349.9|38319.9|38345.1|38315.1|0
1748382300000|2025-05-27 21:45:00|38345.7|38315.7|38342.4|38312.4|38346.1|38316.1|38342.4|38312.4|0
1748382600000|2025-05-27 21:50:00|38341|38311|38344|38314|38344.9|38314.9|38341|38311|0
1748382900000|2025-05-27 21:55:00|38344.1|38314.1|38346.2|38316.2|38347.1|38317.1|38343|38313|0
1748383200000|2025-05-27 22:00:00|38339.7|38309.7|38292.6|38277.6|38339.7|38309.7|38285.1|38270.1|7
1748383500000|2025-05-27 22:05:00|38297.6|38282.6|38315.1|38300.1|38320.1|38305.1|38290.1|38275.1|18
1748383800000|2025-05-27 22:10:00|38312.6|38297.6|38310.1|38295.1|38315.1|38300.1|38307.6|38292.6|1
1748384100000|2025-05-27 22:15:00|38312.6|38297.6|38310.1|38295.1|38325.1|38310.1|38307.6|38292.6|7
1748384400000|2025-05-27 22:20:00|38312.6|38297.6|38310.1|38295.1|38315.1|38300.1|38302.6|38287.6|3
1748384700000|2025-05-27 22:25:00|38307.6|38292.6|38312.6|38297.6|38312.6|38297.6|38307.6|38292.6|2
1748385000000|2025-05-27 22:30:00|38307.6|38292.6|38305.1|38290.1|38312.6|38297.6|38302.6|38287.6|1
1748385300000|2025-05-27 22:35:00|38315.1|38300.1|38325.1|38310.1|38330.1|38315.1|38315.1|38300.1|28
1748385600000|2025-05-27 22:40:00|38322.6|38307.6|38320.1|38305.1|38327.6|38312.6|38317.6|38302.6|4
1748385900000|2025-05-27 22:45:00|38322.6|38307.6|38325.1|38310.1|38327.6|38312.6|38322.6|38307.6|2
1748386200000|2025-05-27 22:50:00|38327.6|38312.6|38320.1|38305.1|38327.6|38312.6|38312.6|38297.6|5
1748386500000|2025-05-27 22:55:00|38317.6|38302.6|38320.1|38305.1|38325.1|38310.1|38315.1|38300.1|0
1748386800000|2025-05-27 23:00:00|38317.6|38302.6|38307.6|38292.6|38317.6|38302.6|38307.6|38292.6|14
1748387100000|2025-05-27 23:05:00|38310.1|38295.1|38315.1|38300.1|38317.6|38302.6|38310.1|38295.1|1
1748387400000|2025-05-27 23:10:00|38317.6|38302.6|38315.1|38300.1|38320.1|38305.1|38312.6|38297.6|3
1748387700000|2025-05-27 23:15:00|38317.6|38302.6|38322.6|38307.6|38322.6|38307.6|38315.1|38300.1|10
1748388000000|2025-05-27 23:20:00|38317.6|38302.6|38310.1|38295.1|38320.1|38305.1|38307.6|38292.6|19
1748388300000|2025-05-27 23:25:00|38312.6|38297.6|38307.6|38292.6|38312.6|38297.6|38307.6|38292.6|9
1748388600000|2025-05-27 23:30:00|38302.6|38287.6|38283.6|38276.6|38317.6|38306.6|38283.6|38276.6|6019
1748388900000|2025-05-27 23:35:00|38286.1|38279.1|38258.6|38251.6|38293.6|38286.6|38258.6|38251.6|192
1748389200000|2025-05-27 23:40:00|38253.6|38246.6|38248.6|38241.6|38258.6|38251.6|38233.6|38226.6|174
1748389500000|2025-05-27 23:45:00|38251.1|38244.1|38221.1|38214.1|38281.1|38274.1|38218.6|38211.6|350
1748389800000|2025-05-27 23:50:00|38223.6|38216.6|38236.1|38229.1|38248.6|38241.6|38206.1|38199.1|89
1748390100000|2025-05-27 23:55:00|38233.6|38226.6|38161.1|38154.1|38233.6|38226.6|38161.1|38154.1|164
1748390400000|2025-05-28 00:00:00|38136.1|38129.1|38133.6|38126.6|38188.6|38181.6|38116.1|38109.1|780
1748390700000|2025-05-28 00:05:00|38131.1|38124.1|38098.6|38091.6|38151.1|38144.1|38093.6|38086.6|364
1748391000000|2025-05-28 00:10:00|38101.1|38094.1|38061.1|38054.1|38103.6|38096.6|38058.6|38051.6|257
1748391300000|2025-05-28 00:15:00|38063.6|38056.6|38048.6|38041.6|38073.6|38066.6|38026.1|38019.1|413
1748391600000|2025-05-28 00:20:00|38046.1|38039.1|38021.1|38014.1|38083.6|38076.6|38018.6|38011.6|177
1748391900000|2025-05-28 00:25:00|38023.6|38016.6|38026.1|38019.1|38063.6|38056.6|38021.1|38014.1|115
1748392200000|2025-05-28 00:30:00|38023.6|38016.6|38031.1|38024.1|38038.6|38031.6|38008.6|38001.6|98
1748392500000|2025-05-28 00:35:00|38033.6|38026.6|38033.6|38026.6|38053.6|38046.6|38023.6|38016.6|109
1748392800000|2025-05-28 00:40:00|38028.6|38021.6|38011.1|38004.1|38033.6|38026.6|37993.6|37986.6|95
1748393100000|2025-05-28 00:45:00|38013.6|38006.6|37968.6|37961.6|38023.6|38016.6|37968.6|37961.6|187
1748393400000|2025-05-28 00:50:00|37971.1|37964.1|37961.1|37954.1|37983.6|37976.6|37953.6|37946.6|167
1748393700000|2025-05-28 00:55:00|37963.6|37956.6|37991.1|37984.1|38016.1|38009.1|37958.6|37951.6|173
1748394000000|2025-05-28 01:00:00|37993.6|37986.6|38023.6|38016.6|38023.6|38016.6|37993.6|37986.6|123
1748394300000|2025-05-28 01:05:00|38018.6|38011.6|38066.1|38059.1|38068.6|38061.6|38018.6|38011.6|163
1748394600000|2025-05-28 01:10:00|38063.6|38056.6|38048.6|38041.6|38068.6|38061.6|38038.6|38031.6|171
1748394900000|2025-05-28 01:15:00|38046.1|38039.1|37983.6|37976.6|38048.6|38041.6|37981.1|37974.1|82
1748395200000|2025-05-28 01:20:00|37986.1|37979.1|37958.6|37951.6|37996.1|37989.1|37958.6|37951.6|157
1748395500000|2025-05-28 01:25:00|37961.1|37954.1|37968.6|37961.6|37983.6|37976.6|37961.1|37954.1|119
1748395800000|2025-05-28 01:30:00|37966.1|37959.1|37923.6|37916.6|37971.1|37964.1|37906.1|37899.1|213
1748396100000|2025-05-28 01:35:00|37926.1|37919.1|37933.6|37926.6|37951.1|37944.1|37908.6|37901.6|100
1748396400000|2025-05-28 01:40:00|37936.1|37929.1|37961.1|37954.1|37963.6|37956.6|37933.6|37926.6|90
1748396700000|2025-05-28 01:45:00|37963.6|37956.6|37988.6|37981.6|37988.6|37981.6|37946.1|37939.1|58
1748397000000|2025-05-28 01:50:00|37983.6|37976.6|37956.1|37949.1|37993.6|37986.6|37948.6|37941.6|67
1748397300000|2025-05-28 01:55:00|37953.6|37946.6|37953.6|37946.6|37961.1|37954.1|37938.6|37931.6|53
1748397600000|2025-05-28 02:00:00|37956.1|37949.1|37936.1|37929.1|37966.1|37959.1|37928.6|37921.6|62
1748397900000|2025-05-28 02:05:00|37938.6|37931.6|37943.6|37936.6|37943.6|37936.6|37923.6|37916.6|69
1748398200000|2025-05-28 02:10:00|37946.1|37939.1|37923.6|37916.6|37948.6|37941.6|37923.6|37916.6|89
1748398500000|2025-05-28 02:15:00|37926.1|37919.1|37916.1|37909.1|37933.6|37926.6|37913.6|37906.6|70
1748398800000|2025-05-28 02:20:00|37913.6|37906.6|37923.6|37916.6|37923.6|37916.6|37898.6|37891.6|90
1748399100000|2025-05-28 02:25:00|37921.1|37914.1|37933.6|37926.6|37938.6|37931.6|37913.6|37906.6|74
1748399400000|2025-05-28 02:30:00|37931.1|37924.1|37931.1|37924.1|37951.1|37944.1|37928.6|37921.6|80
1748399700000|2025-05-28 02:35:00|37933.6|37926.6|37943.6|37936.6|37951.1|37944.1|37931.1|37924.1|39
1748400000000|2025-05-28 02:40:00|37941.1|37934.1|37953.6|37946.6|37958.6|37951.6|37938.6|37931.6|53
1748400300000|2025-05-28 02:45:00|37956.1|37949.1|37973.6|37966.6|37978.6|37971.6|37943.6|37936.6|44
1748400600000|2025-05-28 02:50:00|37976.1|37969.1|37983.6|37976.6|37988.6|37981.6|37971.1|37964.1|78
1748400900000|2025-05-28 02:55:00|37986.1|37979.1|37988.6|37981.6|37998.6|37991.6|37983.6|37976.6|44
1748401200000|2025-05-28 03:00:00|37991.1|37984.1|37998.6|37991.6|38001.1|37994.1|37978.6|37971.6|28
1748401500000|2025-05-28 03:05:00|37996.1|37989.1|37993.6|37986.6|37998.6|37991.6|37986.1|37979.1|25
1748401800000|2025-05-28 03:10:00|37996.1|37989.1|38008.6|38001.6|38011.1|38004.1|37993.6|37986.6|59
1748402100000|2025-05-28 03:15:00|38006.1|37999.1|38001.1|37994.1|38013.6|38006.6|37996.1|37989.1|59
1748402400000|2025-05-28 03:20:00|37998.6|37991.6|38003.6|37996.6|38008.6|38001.6|37996.1|37989.1|30
1748402700000|2025-05-28 03:25:00|38006.1|37999.1|38008.6|38001.6|38013.6|38006.6|38001.1|37994.1|102
1748403000000|2025-05-28 03:30:00|38003.6|37996.6|37963.6|37956.6|38008.6|38001.6|37963.6|37956.6|161
1748403300000|2025-05-28 03:35:00|37948.6|37941.6|37903.6|37896.6|37948.6|37941.6|37863.6|37856.6|380
1748403600000|2025-05-28 03:40:00|37906.1|37899.1|37853.6|37846.6|37906.1|37899.1|37833.6|37826.6|125
1748403900000|2025-05-28 03:45:00|37856.1|37849.1|37871.1|37864.1|37888.6|37881.6|37853.6|37846.6|98
1748404200000|2025-05-28 03:50:00|37868.6|37861.6|37868.6|37861.6|37898.6|37891.6|37861.1|37854.1|89
1748404500000|2025-05-28 03:55:00|37866.1|37859.1|37853.6|37846.6|37866.1|37859.1|37836.1|37829.1|124
1748404800000|2025-05-28 04:00:00|37851.1|37844.1|37858.6|37851.6|37878.6|37871.6|37848.6|37841.6|104
1748405100000|2025-05-28 04:05:00|37861.1|37854.1|37873.6|37866.6|37876.1|37869.1|37838.6|37831.6|111
1748405400000|2025-05-28 04:10:00|37876.1|37869.1|37863.6|37856.6|37881.1|37874.1|37858.6|37851.6|97
1748405700000|2025-05-28 04:15:00|37866.1|37859.1|37843.6|37836.6|37871.1|37864.1|37836.1|37829.1|81
1748406000000|2025-05-28 04:20:00|37841.1|37834.1|37838.6|37831.6|37848.6|37841.6|37833.6|37826.6|30
1748406300000|2025-05-28 04:25:00|37836.1|37829.1|37833.6|37826.6|37848.6|37841.6|37828.6|37821.6|45
1748406600000|2025-05-28 04:30:00|37831.1|37824.1|37823.6|37816.6|37838.6|37831.6|37823.6|37816.6|41
1748406900000|2025-05-28 04:35:00|37828.6|37821.6|37813.6|37806.6|37828.6|37821.6|37803.6|37796.6|80
1748407200000|2025-05-28 04:40:00|37811.1|37804.1|37813.6|37806.6|37818.6|37811.6|37798.6|37791.6|186
1748407500000|2025-05-28 04:45:00|37811.1|37804.1|37798.6|37791.6|37811.1|37804.1|37786.1|37779.1|78
1748407800000|2025-05-28 04:50:00|37796.1|37789.1|37811.1|37804.1|37811.1|37804.1|37791.1|37784.1|39
1748408100000|2025-05-28 04:55:00|37813.6|37806.6|37808.6|37801.6|37813.6|37806.6|37793.6|37786.6|74
1748408400000|2025-05-28 05:00:00|37806.1|37799.1|37793.6|37786.6|37808.6|37801.6|37791.1|37784.1|101
1748408700000|2025-05-28 05:05:00|37796.1|37789.1|37821.1|37814.1|37823.6|37816.6|37793.6|37786.6|54
1748409000000|2025-05-28 05:10:00|37823.6|37816.6|37823.6|37816.6|37831.1|37824.1|37808.6|37801.6|90
1748409300000|2025-05-28 05:15:00|37818.6|37811.6|37858.6|37851.6|37861.1|37854.1|37811.1|37804.1|257
1748409600000|2025-05-28 05:20:00|37861.1|37854.1|37853.6|37846.6|37868.6|37861.6|37838.6|37831.6|59
1748409900000|2025-05-28 05:25:00|37851.1|37844.1|37843.6|37836.6|37853.6|37846.6|37831.1|37824.1|164
1748410200000|2025-05-28 05:30:00|37848.6|37841.6|37851.1|37844.1|37861.1|37854.1|37838.6|37831.6|103
1748410500000|2025-05-28 05:35:00|37853.6|37846.6|37848.6|37841.6|37856.1|37849.1|37848.6|37841.6|29
1748410800000|2025-05-28 05:40:00|37851.1|37844.1|37843.6|37836.6|37856.1|37849.1|37828.6|37821.6|70
1748411100000|2025-05-28 05:45:00|37846.1|37839.1|37841.1|37834.1|37848.6|37841.6|37833.6|37826.6|75
1748411400000|2025-05-28 05:50:00|37843.6|37836.6|37828.6|37821.6|37843.6|37836.6|37826.1|37819.1|43
1748411700000|2025-05-28 05:55:00|37831.1|37824.1|37818.6|37811.6|37833.6|37826.6|37813.6|37806.6|54
1748412000000|2025-05-28 06:00:00|37821.1|37814.1|37741.1|37734.1|37828.6|37821.6|37718.6|37711.6|266
1748412300000|2025-05-28 06:05:00|37738.6|37731.6|37791.1|37784.1|37798.6|37791.6|37731.1|37724.1|246
1748412600000|2025-05-28 06:10:00|37788.6|37781.6|37801.1|37794.1|37816.1|37809.1|37781.1|37774.1|136
1748412900000|2025-05-28 06:15:00|37803.6|37796.6|37763.6|37756.6|37806.1|37799.1|37758.6|37751.6|176
1748413200000|2025-05-28 06:20:00|37768.6|37761.6|37753.6|37746.6|37783.6|37776.6|37753.6|37746.6|227
1748413500000|2025-05-28 06:25:00|37756.1|37749.1|37768.6|37761.6|37788.6|37781.6|37756.1|37749.1|329
1748413800000|2025-05-28 06:30:00|37748.6|37741.6|37728.6|37721.6|37758.6|37751.6|37726.1|37719.1|644
1748414100000|2025-05-28 06:35:00|37731.1|37724.1|37721.1|37714.1|37743.6|37736.6|37706.1|37699.1|84
1748414400000|2025-05-28 06:40:00|37718.6|37711.6|37698.6|37691.6|37728.6|37721.6|37693.6|37686.6|238
1748414700000|2025-05-28 06:45:00|37701.1|37694.1|37693.6|37686.6|37713.6|37706.6|37691.1|37684.1|188
1748415000000|2025-05-28 06:50:00|37696.1|37689.1|37718.6|37711.6|37736.1|37729.1|37696.1|37689.1|79
1748415300000|2025-05-28 06:55:00|37721.1|37714.1|37716.1|37709.1|37726.1|37719.1|37708.6|37701.6|104
1748415600000|2025-05-28 07:00:00|37718.6|37711.6|37761.1|37754.1|37763.6|37756.6|37716.1|37709.1|148
1748415900000|2025-05-28 07:05:00|37763.6|37756.6|37768.6|37761.6|37788.6|37781.6|37761.1|37754.1|258
1748416200000|2025-05-28 07:10:00|37771.1|37764.1|37791.1|37784.1|37793.6|37786.6|37743.6|37736.6|159
1748416500000|2025-05-28 07:15:00|37788.6|37781.6|37798.6|37791.6|37798.6|37791.6|37771.1|37764.1|55
1748416800000|2025-05-28 07:20:00|37803.6|37796.6|37818.6|37811.6|37821.1|37814.1|37796.1|37789.1|113
1748417100000|2025-05-28 07:25:00|37816.1|37809.1|37783.6|37776.6|37818.6|37811.6|37783.6|37776.6|97
1748417400000|2025-05-28 07:30:00|37786.1|37779.1|37783.6|37776.6|37791.1|37784.1|37758.6|37751.6|34
1748417700000|2025-05-28 07:35:00|37786.1|37779.1|37806.1|37799.1|37816.1|37809.1|37778.6|37771.6|151
1748418000000|2025-05-28 07:40:00|37803.6|37796.6|37806.1|37799.1|37813.6|37806.6|37786.1|37779.1|49
1748418300000|2025-05-28 07:45:00|37808.6|37801.6|37793.6|37786.6|37813.6|37806.6|37783.6|37776.6|43
1748418600000|2025-05-28 07:50:00|37796.1|37789.1|37783.6|37776.6|37796.1|37789.1|37773.6|37766.6|39
1748418900000|2025-05-28 07:55:00|37778.6|37771.6|37753.6|37746.6|37778.6|37771.6|37748.6|37741.6|109
1748419200000|2025-05-28 08:00:00|37758.6|37751.6|37741.1|37734.1|37763.6|37756.6|37728.6|37721.6|190
1748419500000|2025-05-28 08:05:00|37738.6|37731.6|37733.6|37726.6|37773.6|37766.6|37733.6|37726.6|93
1748419800000|2025-05-28 08:10:00|37738.6|37731.6|37738.6|37731.6|37748.6|37741.6|37723.6|37716.6|32
1748420100000|2025-05-28 08:15:00|37743.6|37736.6|37748.6|37741.6|37758.6|37751.6|37736.1|37729.1|15
1748420400000|2025-05-28 08:20:00|37746.1|37739.1|37733.6|37726.6|37758.6|37751.6|37733.6|37726.6|13
1748420700000|2025-05-28 08:25:00|37731.1|37724.1|37723.6|37716.6|37748.6|37741.6|37721.1|37714.1|22
1748421000000|2025-05-28 08:30:00|37718.6|37711.6|37733.6|37726.6|37738.6|37731.6|37713.6|37706.6|40
1748421300000|2025-05-28 08:35:00|37736.1|37729.1|37741.1|37734.1|37748.6|37741.6|37733.6|37726.6|45
1748421600000|2025-05-28 08:40:00|37738.6|37731.6|37738.6|37731.6|37761.1|37754.1|37738.6|37731.6|15
1748421900000|2025-05-28 08:45:00|37733.6|37726.6|37708.6|37701.6|37743.6|37736.6|37708.6|37701.6|10
1748422200000|2025-05-28 08:50:00|37706.1|37699.1|37673.6|37666.6|37718.6|37711.6|37668.6|37661.6|106
1748422500000|2025-05-28 08:55:00|37676.1|37669.1|37671.1|37664.1|37678.6|37671.6|37661.1|37654.1|19
1748422800000|2025-05-28 09:00:00|37673.6|37666.6|37663.6|37656.6|37678.6|37671.6|37653.6|37646.6|72
1748423100000|2025-05-28 09:05:00|37666.1|37659.1|37673.6|37666.6|37691.1|37684.1|37661.1|37654.1|23
1748423400000|2025-05-28 09:10:00|37671.1|37664.1|37683.6|37676.6|37693.6|37686.6|37671.1|37664.1|12
1748423700000|2025-05-28 09:15:00|37681.1|37674.1|37691.1|37684.1|37693.6|37686.6|37663.6|37656.6|49
1748424000000|2025-05-28 09:20:00|37693.6|37686.6|37678.6|37671.6|37703.6|37696.6|37673.6|37666.6|51
1748424300000|2025-05-28 09:25:00|37681.1|37674.1|37688.6|37681.6|37696.1|37689.1|37678.6|37671.6|5
1748424600000|2025-05-28 09:30:00|37686.1|37679.1|37718.6|37711.6|37721.1|37714.1|37671.1|37664.1|40
1748424900000|2025-05-28 09:35:00|37721.1|37714.1|37738.6|37731.6|37738.6|37731.6|37711.1|37704.1|60
1748425200000|2025-05-28 09:40:00|37741.1|37734.1|37723.6|37716.6|37753.6|37746.6|37718.6|37711.6|80
1748425500000|2025-05-28 09:45:00|37726.1|37719.1|37746.1|37739.1|37748.6|37741.6|37726.1|37719.1|33
1748425800000|2025-05-28 09:50:00|37743.6|37736.6|37748.6|37741.6|37753.6|37746.6|37743.6|37736.6|29
1748426100000|2025-05-28 09:55:00|37753.6|37746.6|37763.6|37756.6|37763.6|37756.6|37748.6|37741.6|27
1748426400000|2025-05-28 10:00:00|37761.1|37754.1|37748.6|37741.6|37768.6|37761.6|37746.1|37739.1|67
1748426700000|2025-05-28 10:05:00|37746.1|37739.1|37756.1|37749.1|37763.6|37756.6|37746.1|37739.1|14
1748427000000|2025-05-28 10:10:00|37753.6|37746.6|37763.6|37756.6|37766.1|37759.1|37751.1|37744.1|8
1748427300000|2025-05-28 10:15:00|37758.6|37751.6|37763.6|37756.6|37781.1|37774.1|37756.1|37749.1|35
1748427600000|2025-05-28 10:20:00|37768.6|37761.6|37768.6|37761.6|37773.6|37766.6|37766.1|37759.1|20
1748427900000|2025-05-28 10:25:00|37771.1|37764.1|37786.1|37779.1|37788.6|37781.6|37766.1|37759.1|17
1748428200000|2025-05-28 10:30:00|37788.6|37781.6|37821.1|37814.1|37823.6|37816.6|37783.6|37776.6|36
1748428500000|2025-05-28 10:35:00|37818.6|37811.6|37836.1|37829.1|37838.6|37831.6|37818.6|37811.6|49
1748428800000|2025-05-28 10:40:00|37833.6|37826.6|37853.6|37846.6|37856.1|37849.1|37833.6|37826.6|34
1748429100000|2025-05-28 10:45:00|37856.1|37849.1|37856.1|37849.1|37868.6|37861.6|37853.6|37846.6|9
1748429400000|2025-05-28 10:50:00|37858.6|37851.6|37868.6|37861.6|37873.6|37866.6|37856.1|37849.1|8
1748429700000|2025-05-28 10:55:00|37866.1|37859.1|37863.6|37856.6|37873.6|37866.6|37858.6|37851.6|16
1748430000000|2025-05-28 11:00:00|37866.1|37859.1|37843.6|37836.6|37866.1|37859.1|37838.6|37831.6|52
1748430300000|2025-05-28 11:05:00|37838.6|37831.6|37838.6|37831.6|37843.6|37836.6|37828.6|37821.6|19
1748430600000|2025-05-28 11:10:00|37836.1|37829.1|37818.6|37811.6|37841.1|37834.1|37813.6|37806.6|20
1748430900000|2025-05-28 11:15:00|37816.1|37809.1|37796.1|37789.1|37821.1|37814.1|37788.6|37781.6|65
1748431200000|2025-05-28 11:20:00|37793.6|37786.6|37783.6|37776.6|37798.6|37791.6|37783.6|37776.6|32
1748431500000|2025-05-28 11:25:00|37786.1|37779.1|37801.1|37794.1|37808.6|37801.6|37786.1|37779.1|18
1748431800000|2025-05-28 11:30:00|37803.6|37796.6|37806.1|37799.1|37826.1|37819.1|37798.6|37791.6|25
1748432100000|2025-05-28 11:35:00|37808.6|37801.6|37798.6|37791.6|37811.1|37804.1|37793.6|37786.6|9
1748432400000|2025-05-28 11:40:00|37803.6|37796.6|37788.6|37781.6|37808.6|37801.6|37783.6|37776.6|25
1748432700000|2025-05-28 11:45:00|37791.1|37784.1|37803.6|37796.6|37803.6|37796.6|37788.6|37781.6|9
1748433000000|2025-05-28 11:50:00|37801.1|37794.1|37823.6|37816.6|37826.1|37819.1|37801.1|37794.1|32
1748433300000|2025-05-28 11:55:00|37826.1|37819.1|37823.6|37816.6|37833.6|37826.6|37813.6|37806.6|55
1748433600000|2025-05-28 12:00:00|37821.1|37814.1|37823.6|37816.6|37826.1|37819.1|37806.1|37799.1|32
1748433900000|2025-05-28 12:05:00|37821.1|37814.1|37818.6|37811.6|37833.6|37826.6|37818.6|37811.6|25
1748434200000|2025-05-28 12:10:00|37816.1|37809.1|37843.6|37836.6|37843.6|37836.6|37813.6|37806.6|20
1748434500000|2025-05-28 12:15:00|37841.1|37834.1|37838.6|37831.6|37843.6|37836.6|37828.6|37821.6|29
1748434800000|2025-05-28 12:20:00|37836.1|37829.1|37851.1|37844.1|37858.6|37851.6|37828.6|37821.6|44
1748435100000|2025-05-28 12:25:00|37853.6|37846.6|37846.1|37839.1|37858.6|37851.6|37841.1|37834.1|36
1748435400000|2025-05-28 12:30:00|37843.6|37836.6|37843.6|37836.6|37848.6|37841.6|37833.6|37826.6|21
1748435700000|2025-05-28 12:35:00|37848.6|37841.6|37883.6|37876.6|37883.6|37876.6|37843.6|37836.6|178
1748436000000|2025-05-28 12:40:00|37888.6|37881.6|37903.6|37896.6|37903.6|37896.6|37883.6|37876.6|76
1748436300000|2025-05-28 12:45:00|37901.1|37894.1|37878.6|37871.6|37906.1|37899.1|37876.1|37869.1|45
1748436600000|2025-05-28 12:50:00|37876.1|37869.1|37868.6|37861.6|37883.6|37876.6|37858.6|37851.6|76
1748436900000|2025-05-28 12:55:00|37871.1|37864.1|37866.1|37859.1|37883.6|37876.6|37866.1|37859.1|70
1748437200000|2025-05-28 13:00:00|37868.6|37861.6|37873.6|37866.6|37888.6|37881.6|37861.1|37854.1|91
1748437500000|2025-05-28 13:05:00|37876.1|37869.1|37903.6|37896.6|37903.6|37896.6|37873.6|37866.6|53
1748437800000|2025-05-28 13:10:00|37906.1|37899.1|37923.6|37916.6|37931.1|37924.1|37903.6|37896.6|68
1748438100000|2025-05-28 13:15:00|37921.1|37914.1|37908.6|37901.6|37933.6|37926.6|37898.6|37891.6|53
1748438400000|2025-05-28 13:20:00|37911.1|37904.1|37898.6|37891.6|37913.6|37906.6|37888.6|37881.6|24
1748438700000|2025-05-28 13:25:00|37891.1|37884.1|37923.6|37916.6|37928.6|37921.6|37888.6|37881.6|30
1748439000000|2025-05-28 13:30:00|37921.1|37914.1|37948.6|37941.6|37953.6|37946.6|37906.1|37899.1|203
1748439300000|2025-05-28 13:35:00|37946.1|37939.1|37971.1|37964.1|37978.6|37971.6|37936.1|37929.1|94
1748439600000|2025-05-28 13:40:00|37973.6|37966.6|37938.6|37931.6|37986.1|37979.1|37936.1|37929.1|142
1748439900000|2025-05-28 13:45:00|37936.1|37929.1|37903.6|37896.6|37953.6|37946.6|37893.6|37886.6|109
1748440200000|2025-05-28 13:50:00|37901.1|37894.1|37878.6|37871.6|37906.1|37899.1|37868.6|37861.6|77
1748440500000|2025-05-28 13:55:00|37881.1|37874.1|37888.6|37881.6|37903.6|37896.6|37873.6|37866.6|119
1748440800000|2025-05-28 14:00:00|37893.6|37886.6|37888.6|37881.6|37913.6|37906.6|37878.6|37871.6|76
1748441100000|2025-05-28 14:05:00|37886.1|37879.1|37873.6|37866.6|37896.1|37889.1|37871.1|37864.1|54
1748441400000|2025-05-28 14:10:00|37871.1|37864.1|37863.6|37856.6|37886.1|37879.1|37861.1|37854.1|62
1748441700000|2025-05-28 14:15:00|37866.1|37859.1|37853.6|37846.6|37873.6|37866.6|37823.6|37816.6|67
1748442000000|2025-05-28 14:20:00|37856.1|37849.1|37881.1|37874.1|37888.6|37881.6|37831.1|37824.1|70
1748442300000|2025-05-28 14:25:00|37878.6|37871.6|37843.6|37836.6|37883.6|37876.6|37836.1|37829.1|75
1748442600000|2025-05-28 14:30:00|37841.1|37834.1|37848.6|37841.6|37848.6|37841.6|37816.1|37809.1|50
1748442900000|2025-05-28 14:35:00|37846.1|37839.1|37818.6|37811.6|37853.6|37846.6|37806.1|37799.1|26
1748443200000|2025-05-28 14:40:00|37816.1|37809.1|37843.6|37836.6|37858.6|37851.6|37816.1|37809.1|73
1748443500000|2025-05-28 14:45:00|37846.1|37839.1|37858.6|37851.6|37863.6|37856.6|37833.6|37826.6|48
1748443800000|2025-05-28 14:50:00|37861.1|37854.1|37853.6|37846.6|37878.6|37871.6|37833.6|37826.6|73
1748444100000|2025-05-28 14:55:00|37858.6|37851.6|37873.6|37866.6|37878.6|37871.6|37851.1|37844.1|65
1748444400000|2025-05-28 15:00:00|37876.1|37869.1|37908.6|37901.6|37913.6|37906.6|37871.1|37864.1|86
1748444700000|2025-05-28 15:05:00|37906.1|37899.1|37883.6|37876.6|37913.6|37906.6|37878.6|37871.6|32
1748445000000|2025-05-28 15:10:00|37881.1|37874.1|37846.1|37839.1|37883.6|37876.6|37846.1|37839.1|38
1748445300000|2025-05-28 15:15:00|37848.6|37841.6|37881.1|37874.1|37881.1|37874.1|37843.6|37836.6|149
1748445600000|2025-05-28 15:20:00|37883.6|37876.6|37873.6|37866.6|37901.1|37894.1|37871.1|37864.1|53
1748445900000|2025-05-28 15:25:00|37871.1|37864.1|37863.6|37856.6|37878.6|37871.6|37848.6|37841.6|73
1748446200000|2025-05-28 15:30:00|37861.1|37854.1|37868.6|37861.6|37878.6|37871.6|37853.6|37846.6|207
1748446500000|2025-05-28 15:35:00|37873.6|37866.6|37893.6|37886.6|37898.6|37891.6|37863.6|37856.6|220
1748446800000|2025-05-28 15:40:00|37888.6|37881.6|37888.6|37881.6|37901.1|37894.1|37878.6|37871.6|73
1748447100000|2025-05-28 15:45:00|37891.1|37884.1|37883.6|37876.6|37893.6|37886.6|37883.6|37876.6|20
1748447400000|2025-05-28 15:50:00|37881.1|37874.1|37893.6|37886.6|37903.6|37896.6|37878.6|37871.6|79
1748447700000|2025-05-28 15:55:00|37896.1|37889.1|37866.1|37859.1|37898.6|37891.6|37861.1|37854.1|57
1748448000000|2025-05-28 16:00:00|37868.6|37861.6|37878.6|37871.6|37886.1|37879.1|37863.6|37856.6|66
1748448300000|2025-05-28 16:05:00|37876.1|37869.1|37903.6|37896.6|37908.6|37901.6|37868.6|37861.6|43
1748448600000|2025-05-28 16:10:00|37901.1|37894.1|37898.6|37891.6|37906.1|37899.1|37891.1|37884.1|25
1748448900000|2025-05-28 16:15:00|37903.6|37896.6|37898.6|37891.6|37903.6|37896.6|37893.6|37886.6|21
1748449200000|2025-05-28 16:20:00|37896.1|37889.1|37898.6|37891.6|37898.6|37891.6|37883.6|37876.6|23
1748449500000|2025-05-28 16:25:00|37896.1|37889.1|37903.6|37896.6|37908.6|37901.6|37893.6|37886.6|9
1748449800000|2025-05-28 16:30:00|37901.1|37894.1|37913.6|37906.6|37918.6|37911.6|37901.1|37894.1|9
1748450100000|2025-05-28 16:35:00|37916.1|37909.1|37931.1|37924.1|37938.6|37931.6|37913.6|37906.6|28
1748450400000|2025-05-28 16:40:00|37928.6|37921.6|37923.6|37916.6|37931.1|37924.1|37918.6|37911.6|11
1748450700000|2025-05-28 16:45:00|37921.1|37914.1|37898.6|37891.6|37923.6|37916.6|37898.6|37891.6|121
1748451000000|2025-05-28 16:50:00|37893.6|37886.6|37868.6|37861.6|37903.6|37896.6|37868.6|37861.6|135
1748451300000|2025-05-28 16:55:00|37871.1|37864.1|37883.6|37876.6|37888.6|37881.6|37868.6|37861.6|29
1748451600000|2025-05-28 17:00:00|37886.1|37879.1|37908.6|37901.6|37916.1|37909.1|37873.6|37866.6|60
1748451900000|2025-05-28 17:05:00|37906.1|37899.1|37913.6|37906.6|37926.1|37919.1|37906.1|37899.1|25
1748452200000|2025-05-28 17:10:00|37911.1|37904.1|37913.6|37906.6|37923.6|37916.6|37908.6|37901.6|11
1748452500000|2025-05-28 17:15:00|37911.1|37904.1|37918.6|37911.6|37926.1|37919.1|37911.1|37904.1|30
1748452800000|2025-05-28 17:20:00|37913.6|37906.6|37898.6|37891.6|37923.6|37916.6|37896.1|37889.1|25
1748453100000|2025-05-28 17:25:00|37901.1|37894.1|37898.6|37891.6|37903.6|37896.6|37883.6|37876.6|26
1748453400000|2025-05-28 17:30:00|37896.1|37889.1|37891.1|37884.1|37901.1|37894.1|37888.6|37881.6|18
1748453700000|2025-05-28 17:35:00|37888.6|37881.6|37886.1|37879.1|37893.6|37886.6|37881.1|37874.1|14
1748454000000|2025-05-28 17:40:00|37883.6|37876.6|37886.1|37879.1|37893.6|37886.6|37873.6|37866.6|7
1748454300000|2025-05-28 17:45:00|37883.6|37876.6|37893.6|37886.6|37896.1|37889.1|37883.6|37876.6|11
1748454600000|2025-05-28 17:50:00|37888.6|37881.6|37888.6|37881.6|37893.6|37886.6|37878.6|37871.6|12
1748454900000|2025-05-28 17:55:00|37886.1|37879.1|37878.6|37871.6|37893.6|37886.6|37878.6|37871.6|15
1748455200000|2025-05-28 18:00:00|37881.1|37874.1|37898.6|37891.6|37908.6|37901.6|37873.6|37866.6|27
1748455500000|2025-05-28 18:05:00|37896.1|37889.1|37888.6|37881.6|37896.1|37889.1|37876.1|37869.1|10
1748455800000|2025-05-28 18:10:00|37891.1|37884.1|37903.6|37896.6|37911.1|37904.1|37891.1|37884.1|34
1748456100000|2025-05-28 18:15:00|37901.1|37894.1|37886.1|37879.1|37908.6|37901.6|37886.1|37879.1|40
1748456400000|2025-05-28 18:20:00|37888.6|37881.6|37896.1|37889.1|37901.1|37894.1|37888.6|37881.6|40
1748456700000|2025-05-28 18:25:00|37893.6|37886.6|37893.6|37886.6|37898.6|37891.6|37888.6|37881.6|54
1748457000000|2025-05-28 18:30:00|37898.6|37891.6|37893.6|37886.6|37903.6|37896.6|37893.6|37886.6|35
1748457300000|2025-05-28 18:35:00|37898.6|37891.6|37893.6|37886.6|37903.6|37896.6|37893.6|37886.6|22
1748457600000|2025-05-28 18:40:00|37896.1|37889.1|37886.1|37879.1|37898.6|37891.6|37883.6|37876.6|7
1748457900000|2025-05-28 18:45:00|37888.6|37881.6|37876.1|37869.1|37891.1|37884.1|37876.1|37869.1|9
1748458200000|2025-05-28 18:50:00|37878.6|37871.6|37848.6|37841.6|37878.6|37871.6|37786.1|37779.1|300
1748458500000|2025-05-28 18:55:00|37846.1|37839.1|37873.6|37866.6|37883.6|37876.6|37843.6|37836.6|190
1748458800000|2025-05-28 19:00:00|37871.1|37864.1|37883.6|37876.6|37893.6|37886.6|37866.1|37859.1|54
1748459100000|2025-05-28 19:05:00|37881.1|37874.1|37916.1|37909.1|37928.6|37921.6|37881.1|37874.1|83
1748459400000|2025-05-28 19:10:00|37918.6|37911.6|37906.1|37899.1|37923.6|37916.6|37886.1|37879.1|137
1748459700000|2025-05-28 19:15:00|37908.6|37901.6|37893.6|37886.6|37908.6|37901.6|37873.6|37866.6|191
1748460000000|2025-05-28 19:20:00|37891.1|37884.1|37881.1|37874.1|37898.6|37891.6|37868.6|37861.6|27
1748460300000|2025-05-28 19:25:00|37883.6|37876.6|37873.6|37866.6|37888.6|37881.6|37868.6|37861.6|320
1748460600000|2025-05-28 19:30:00|37868.6|37861.6|37868.6|37861.6|37878.6|37871.6|37861.1|37854.1|27
1748460900000|2025-05-28 19:35:00|37866.1|37859.1|37858.6|37851.6|37868.6|37861.6|37851.1|37844.1|89
1748461200000|2025-05-28 19:40:00|37861.1|37854.1|37853.6|37846.6|37871.1|37864.1|37838.6|37831.6|108
1748461500000|2025-05-28 19:45:00|37856.1|37849.1|37858.6|37851.6|37878.6|37871.6|37838.6|37831.6|142
1748461800000|2025-05-28 19:50:00|37853.6|37846.6|37818.6|37811.6|37856.1|37849.1|37793.6|37786.6|440
1748462100000|2025-05-28 19:55:00|37808.6|37801.6|37856.1|37849.1|37883.6|37876.6|37798.6|37791.6|462
1748462400000|2025-05-28 20:00:00|37858.6|37851.6|37846.1|37839.1|37861.1|37854.1|37818.6|37811.6|157
1748462700000|2025-05-28 20:05:00|37843.6|37836.6|37853.6|37846.6|37871.1|37864.1|37843.6|37836.6|135
1748463000000|2025-05-28 20:10:00|37851.1|37844.1|37851.1|37844.1|37861.1|37854.1|37846.1|37839.1|9
1748463300000|2025-05-28 20:15:00|37848.6|37841.6|37866.1|37859.1|37873.6|37866.6|37848.6|37841.6|3
1748463600000|2025-05-28 20:20:00|37863.6|37856.6|37891.1|37884.1|37928.6|37921.6|37813.6|37806.6|185
1748463900000|2025-05-28 20:25:00|37893.6|37886.6|37903.6|37896.6|37923.6|37916.6|37891.1|37884.1|14
1748464200000|2025-05-28 20:30:00|37901.1|37894.1|37916.1|37909.1|37923.6|37916.6|37898.6|37891.6|12
1748464500000|2025-05-28 20:35:00|37913.6|37906.6|37913.6|37906.6|37936.1|37929.1|37911.1|37904.1|48
1748464800000|2025-05-28 20:40:00|37916.1|37909.1|37921.1|37914.1|37923.6|37916.6|37908.6|37901.6|36
1748465100000|2025-05-28 20:45:00|37923.6|37916.6|37926.1|37919.1|37931.1|37924.1|37921.1|37914.1|26
1748465400000|2025-05-28 20:50:00|37928.6|37921.6|37921.1|37914.1|37933.6|37926.6|37916.1|37909.1|21
1748465700000|2025-05-28 20:55:00|37926.1|37919.1|37923.6|37916.6|37938.6|37931.6|37923.6|37916.6|80
1748466000000|2025-05-28 21:00:00|37926.1|37919.1|37908.6|37901.6|37926.1|37919.1|37908.6|37901.6|0
1748466300000|2025-05-28 21:05:00|37923.6|37916.6|37927.5|37920.5|37927.5|37920.5|37905|37898|0
1748466600000|2025-05-28 21:10:00|37905|37898|37943.9|37913.9|37943.9|37925.5|37905|37898|13802
1748466900000|2025-05-28 21:15:00|37939.8|37909.8|37938|37908|37944|37914|37935.6|37905.6|0
1748467200000|2025-05-28 21:20:00|37939.1|37909.1|37924.1|37894.1|37939.1|37909.1|37923.9|37893.9|0
1748467500000|2025-05-28 21:25:00|37924|37894|37908.2|37878.2|37926.5|37896.5|37906.2|37876.2|0
1748467800000|2025-05-28 21:30:00|37908.1|37878.1|37901.1|37871.1|37915.3|37885.3|37896.4|37866.4|0
1748468100000|2025-05-28 21:35:00|37910.3|37880.3|37906.6|37876.6|37912.6|37882.6|37902.9|37872.9|0
1748468400000|2025-05-28 21:40:00|37906.8|37876.8|37908.5|37878.5|37913.8|37883.8|37898.5|37868.5|0
1748468700000|2025-05-28 21:45:00|37908.6|37878.6|37917.4|37887.4|37922|37892|37906.6|37876.6|0
1748469000000|2025-05-28 21:50:00|37917.5|37887.5|37930.2|37900.2|37936.2|37906.2|37917.5|37887.5|0
1748469300000|2025-05-28 21:55:00|37930.1|37900.1|37926.9|37896.9|37930.8|37900.8|37921.5|37891.5|0
1748469600000|2025-05-28 22:00:00|37927.7|37897.7|37944|37929|37961.5|37946.5|37899|37883.5|44
1748469900000|2025-05-28 22:05:00|37946.5|37931.5|37946.5|37931.5|37946.5|37931.5|37929|37914|6
1748470200000|2025-05-28 22:10:00|37949|37934|37939|37924|37959|37944|37934|37919|23
1748470500000|2025-05-28 22:15:00|37944|37929|37944|37929|37946.5|37931.5|37939|37924|25
1748470800000|2025-05-28 22:20:00|37939|37924|37946.5|37931.5|37946.5|37931.5|37939|37924|4
1748471100000|2025-05-28 22:25:00|37939|37924|37944|37929|37946.5|37931.5|37939|37924|4
1748471400000|2025-05-28 22:30:00|37941.5|37926.5|37951.5|37936.5|37954|37939|37941.5|37926.5|18
1748471700000|2025-05-28 22:35:00|37954|37939|37969|37954|37969|37954|37951.5|37936.5|27
1748472000000|2025-05-28 22:40:00|37971.5|37956.5|37974|37959|37996.5|37981.5|37971.5|37956.5|3
1748472300000|2025-05-28 22:45:00|37969|37954|37994|37979|37994|37979|37969|37954|7
1748472600000|2025-05-28 22:50:00|37996.5|37981.5|38021.5|38006.5|38031.5|38016.5|37996.5|37981.5|27
1748472900000|2025-05-28 22:55:00|38024|38009|38024|38009|38046.5|38031.5|38021.5|38006.5|16
1748473200000|2025-05-28 23:00:00|38026.5|38011.5|38081.5|38066.5|38086.5|38071.5|38026.5|38011.5|81
1748473500000|2025-05-28 23:05:00|38079|38064|38166.5|38151.5|38176.5|38161.5|38079|38064|163
1748473800000|2025-05-28 23:10:00|38169|38154|38291.5|38276.5|38296.5|38281.5|38166.5|38151.5|151
1748474100000|2025-05-28 23:15:00|38294|38279|38346.5|38331.5|38416.5|38401.5|38289|38274|221
1748474400000|2025-05-28 23:20:00|38341.5|38326.5|38301.5|38286.5|38356.5|38341.5|38261.5|38246.5|158
1748474700000|2025-05-28 23:25:00|38304|38289|38311.5|38296.5|38369|38354|38276.5|38261.5|689
1748475000000|2025-05-28 23:30:00|38279|38264|38325|38318|38357.5|38350.5|38255|38248|3705
1748475300000|2025-05-28 23:35:00|38322.5|38315.5|38327.5|38320.5|38350|38343|38307.5|38300.5|280
1748475600000|2025-05-28 23:40:00|38330|38323|38285|38278|38340|38333|38262.5|38255.5|460
1748475900000|2025-05-28 23:45:00|38287.5|38280.5|38145|38138|38292.5|38285.5|38132.5|38125.5|594
1748476200000|2025-05-28 23:50:00|38147.5|38140.5|38197.5|38190.5|38200|38193|38122.5|38115.5|338
1748476500000|2025-05-28 23:55:00|38200|38193|38162.5|38155.5|38202.5|38195.5|38142.5|38135.5|270
1748476800000|2025-05-29 00:00:00|38172.5|38165.5|38212.5|38205.5|38250|38243|38167.5|38160.5|849
1748477100000|2025-05-29 00:05:00|38210|38203|38132.5|38125.5|38230|38223|38117.5|38110.5|457
1748477400000|2025-05-29 00:10:00|38130|38123|38165|38158|38215|38208|38127.5|38120.5|376
1748477700000|2025-05-29 00:15:00|38167.5|38160.5|38230|38223|38295|38288|38152.5|38145.5|587
1748478000000|2025-05-29 00:20:00|38227.5|38220.5|38165|38158|38227.5|38220.5|38160|38153|345
1748478300000|2025-05-29 00:25:00|38162.5|38155.5|38162.5|38155.5|38180|38173|38130|38123|252
1748478600000|2025-05-29 00:30:00|38165|38158|38185|38178|38200|38193|38147.5|38140.5|208
1748478900000|2025-05-29 00:35:00|38187.5|38180.5|38137.5|38130.5|38190|38183|38135|38128|181
1748479200000|2025-05-29 00:40:00|38140|38133|38232.5|38225.5|38240|38233|38135|38128|286
1748479500000|2025-05-29 00:45:00|38235|38228|38300|38293|38317.5|38310.5|38235|38228|275
1748479800000|2025-05-29 00:50:00|38297.5|38290.5|38310|38303|38310|38303|38260|38253|194
1748480100000|2025-05-29 00:55:00|38307.5|38300.5|38325|38318|38335|38328|38285|38278|287
1748480400000|2025-05-29 01:00:00|38322.5|38315.5|38285|38278|38327.5|38320.5|38275|38268|245
1748480700000|2025-05-29 01:05:00|38287.5|38280.5|38185|38178|38295|38288|38165|38158|197
1748481000000|2025-05-29 01:10:00|38182.5|38175.5|38180|38173|38205|38198|38155|38148|121
1748481300000|2025-05-29 01:15:00|38182.5|38175.5|38187.5|38180.5|38215|38208|38182.5|38175.5|131
1748481600000|2025-05-29 01:20:00|38190|38183|38190|38183|38210|38203|38167.5|38160.5|76
1748481900000|2025-05-29 01:25:00|38192.5|38185.5|38237.5|38230.5|38242.5|38235.5|38162.5|38155.5|113
1748482200000|2025-05-29 01:30:00|38240|38233|38257.5|38250.5|38257.5|38250.5|38190|38183|149
1748482500000|2025-05-29 01:35:00|38260|38253|38262.5|38255.5|38272.5|38265.5|38255|38248|93
1748482800000|2025-05-29 01:40:00|38265|38258|38310|38303|38317.5|38310.5|38257.5|38250.5|212
1748483100000|2025-05-29 01:45:00|38307.5|38300.5|38297.5|38290.5|38310|38303|38272.5|38265.5|83
1748483400000|2025-05-29 01:50:00|38295|38288|38375|38368|38380|38373|38295|38288|419
1748483700000|2025-05-29 01:55:00|38372.5|38365.5|38365|38358|38380|38373|38355|38348|151
1748484000000|2025-05-29 02:00:00|38367.5|38360.5|38342.5|38335.5|38370|38363|38340|38333|157
1748484300000|2025-05-29 02:05:00|38345|38338|38295|38288|38347.5|38340.5|38272.5|38265.5|212
1748484600000|2025-05-29 02:10:00|38297.5|38290.5|38332.5|38325.5|38352.5|38345.5|38295|38288|100
1748484900000|2025-05-29 02:15:00|38330|38323|38355|38348|38357.5|38350.5|38322.5|38315.5|92
1748485200000|2025-05-29 02:20:00|38352.5|38345.5|38345.5|38338.5|38360.5|38353.5|38341.5|38334.5|84
1748485500000|2025-05-29 02:25:00|38343|38336|38358|38351|38363|38356|38343|38336|85
1748485800000|2025-05-29 02:30:00|38355.5|38348.5|38413|38406|38420.5|38413.5|38348|38341|146
1748486100000|2025-05-29 02:35:00|38410.5|38403.5|38370.5|38363.5|38420.5|38413.5|38370.5|38363.5|77
1748486400000|2025-05-29 02:40:00|38373|38366|38393|38386|38398|38391|38373|38366|51
1748486700000|2025-05-29 02:45:00|38395.5|38388.5|38383|38376|38418|38411|38380.5|38373.5|58
1748487000000|2025-05-29 02:50:00|38385.5|38378.5|38405.5|38398.5|38413|38406|38375.5|38368.5|79
1748487300000|2025-05-29 02:55:00|38403|38396|38383|38376|38405.5|38398.5|38383|38376|41
1748487600000|2025-05-29 03:00:00|38385.5|38378.5|38398|38391|38413|38406|38385.5|38378.5|49
1748487900000|2025-05-29 03:05:00|38393|38386|38373|38366|38405.5|38398.5|38373|38366|43
1748488200000|2025-05-29 03:10:00|38375.5|38368.5|38403|38396|38418|38411|38375.5|38368.5|111
1748488500000|2025-05-29 03:15:00|38405.5|38398.5|38413|38406|38418|38411|38400.5|38393.5|54
1748488800000|2025-05-29 03:20:00|38415.5|38408.5|38388|38381|38415.5|38408.5|38385.5|38378.5|40
1748489100000|2025-05-29 03:25:00|38390.5|38383.5|38373|38366|38403|38396|38373|38366|69
1748489400000|2025-05-29 03:30:00|38375.5|38368.5|38355.5|38348.5|38380.5|38373.5|38343|38336|153
1748489700000|2025-05-29 03:35:00|38358|38351|38360.5|38353.5|38388|38381|38353|38346|119
1748490000000|2025-05-29 03:40:00|38363|38356|38340.5|38333.5|38373|38366|38333|38326|186
1748490300000|2025-05-29 03:45:00|38338|38331|38338|38331|38353|38346|38325.5|38318.5|63
1748490600000|2025-05-29 03:50:00|38335.5|38328.5|38340.5|38333.5|38343|38336|38325.5|38318.5|27
1748490900000|2025-05-29 03:55:00|38343|38336|38345.5|38338.5|38348|38341|38328|38321|40
1748491200000|2025-05-29 04:00:00|38348|38341|38355.5|38348.5|38368|38361|38348|38341|68
1748491500000|2025-05-29 04:05:00|38353|38346|38340.5|38333.5|38353|38346|38328|38321|50
1748491800000|2025-05-29 04:10:00|38343|38336|38328|38321|38343|38336|38313|38306|78
1748492100000|2025-05-29 04:15:00|38330.5|38323.5|38310.5|38303.5|38330.5|38323.5|38303|38296|60
1748492400000|2025-05-29 04:20:00|38313|38306|38323|38316|38325.5|38318.5|38308|38301|78
1748492700000|2025-05-29 04:25:00|38325.5|38318.5|38308|38301|38325.5|38318.5|38303|38296|50
1748493000000|2025-05-29 04:30:00|38305.5|38298.5|38275.5|38268.5|38310.5|38303.5|38273|38266|77
1748493300000|2025-05-29 04:35:00|38278|38271|38295.5|38288.5|38295.5|38288.5|38273|38266|61
1748493600000|2025-05-29 04:40:00|38293|38286|38305.5|38298.5|38313|38306|38293|38286|72
1748493900000|2025-05-29 04:45:00|38303|38296|38305.5|38298.5|38323|38316|38303|38296|54
1748494200000|2025-05-29 04:50:00|38303|38296|38310.5|38303.5|38318|38311|38293|38286|44
1748494500000|2025-05-29 04:55:00|38313|38306|38353|38346|38360.5|38353.5|38313|38306|105
1748494800000|2025-05-29 05:00:00|38350.5|38343.5|38355.5|38348.5|38358|38351|38338|38331|72
1748495100000|2025-05-29 05:05:00|38353|38346|38363|38356|38363|38356|38340.5|38333.5|60
1748495400000|2025-05-29 05:10:00|38365.5|38358.5|38363|38356|38368|38361|38353|38346|112
1748495700000|2025-05-29 05:15:00|38365.5|38358.5|38383|38376|38400.5|38393.5|38363|38356|113
1748496000000|2025-05-29 05:20:00|38380.5|38373.5|38373|38366|38383|38376|38373|38366|43
1748496300000|2025-05-29 05:25:00|38378|38371|38363|38356|38378|38371|38358|38351|53
1748496600000|2025-05-29 05:30:00|38365.5|38358.5|38378|38371|38388|38381|38365.5|38358.5|167
1748496900000|2025-05-29 05:35:00|38375.5|38368.5|38408|38401|38410.5|38403.5|38375.5|38368.5|102
1748497200000|2025-05-29 05:40:00|38410.5|38403.5|38433|38426|38443|38436|38408|38401|178
1748497500000|2025-05-29 05:45:00|38435.5|38428.5|38443|38436|38453|38446|38428|38421|167
1748497800000|2025-05-29 05:50:00|38445.5|38438.5|38443|38436|38448|38441|38425.5|38418.5|126
1748498100000|2025-05-29 05:55:00|38440.5|38433.5|38443|38436|38458|38451|38430.5|38423.5|188
1748498400000|2025-05-29 06:00:00|38440.5|38433.5|38413|38406|38448|38441|38408|38401|279
1748498700000|2025-05-29 06:05:00|38410.5|38403.5|38413|38406|38418|38411|38403|38396|147
1748499000000|2025-05-29 06:10:00|38415.5|38408.5|38425.5|38418.5|38428|38421|38403|38396|249
1748499300000|2025-05-29 06:15:00|38428|38421|38408|38401|38430.5|38423.5|38408|38401|219
1748499600000|2025-05-29 06:20:00|38403|38396|38435.5|38428.5|38453|38446|38403|38396|304
1748499900000|2025-05-29 06:25:00|38438|38431|38445.5|38438.5|38455.5|38448.5|38410.5|38403.5|457
1748500200000|2025-05-29 06:30:00|38443|38436|38435.5|38428.5|38448|38441|38403|38396|865
1748500500000|2025-05-29 06:35:00|38438|38431|38428|38421|38453|38446|38423|38416|366
1748500800000|2025-05-29 06:40:00|38425.5|38418.5|38413|38406|38448|38441|38398|38391|326
1748501100000|2025-05-29 06:45:00|38410.5|38403.5|38393|38386|38413|38406|38383|38376|139
1748501400000|2025-05-29 06:50:00|38395.5|38388.5|38395.5|38388.5|38435.5|38428.5|38388|38381|56
1748501700000|2025-05-29 06:55:00|38398|38391|38383|38376|38413|38406|38373|38366|157
1748502000000|2025-05-29 07:00:00|38380.5|38373.5|38350.5|38343.5|38380.5|38373.5|38333|38326|129
1748502300000|2025-05-29 07:05:00|38348|38341|38348|38341|38363|38356|38345.5|38338.5|71
1748502600000|2025-05-29 07:10:00|38345.5|38338.5|38323|38316|38358|38351|38323|38316|112
1748502900000|2025-05-29 07:15:00|38325.5|38318.5|38333|38326|38345.5|38338.5|38313|38306|67
1748503200000|2025-05-29 07:20:00|38335.5|38328.5|38345.5|38338.5|38348|38341|38320.5|38313.5|66
1748503500000|2025-05-29 07:25:00|38343|38336|38370.5|38363.5|38373|38366|38333|38326|31
1748503800000|2025-05-29 07:30:00|38368|38361|38363|38356|38370.5|38363.5|38338|38331|44
1748504100000|2025-05-29 07:35:00|38365.5|38358.5|38363|38356|38368|38361|38353|38346|46
1748504400000|2025-05-29 07:40:00|38365.5|38358.5|38358|38351|38370.5|38363.5|38348|38341|93
1748504700000|2025-05-29 07:45:00|38360.5|38353.5|38338|38331|38360.5|38353.5|38338|38331|26
1748505000000|2025-05-29 07:50:00|38333|38326|38340.5|38333.5|38348|38341|38318|38311|165
1748505300000|2025-05-29 07:55:00|38343|38336|38368|38361|38368|38361|38333|38326|95
1748505600000|2025-05-29 08:00:00|38373|38366|38360.5|38353.5|38383|38376|38325.5|38318.5|338
1748505900000|2025-05-29 08:05:00|38363|38356|38315.5|38308.5|38370.5|38363.5|38313|38306|131
1748506200000|2025-05-29 08:10:00|38313|38306|38300.5|38293.5|38318|38311|38288|38281|89
1748506500000|2025-05-29 08:15:00|38303|38296|38298|38291|38320.5|38313.5|38293|38286|24
1748506800000|2025-05-29 08:20:00|38300.5|38293.5|38288|38281|38323|38316|38288|38281|61
1748507100000|2025-05-29 08:25:00|38290.5|38283.5|38253|38246|38293|38286|38248|38241|62
1748507400000|2025-05-29 08:30:00|38250.5|38243.5|38215.5|38208.5|38250.5|38243.5|38208|38201|39
1748507700000|2025-05-29 08:35:00|38218|38211|38213|38206|38225.5|38218.5|38210.5|38203.5|110
1748508000000|2025-05-29 08:40:00|38215.5|38208.5|38205.5|38198.5|38225.5|38218.5|38195.5|38188.5|114
1748508300000|2025-05-29 08:45:00|38208|38201|38203|38196|38220.5|38213.5|38188|38181|62
1748508600000|2025-05-29 08:50:00|38198|38191|38205.5|38198.5|38215.5|38208.5|38195.5|38188.5|29
1748508900000|2025-05-29 08:55:00|38208|38201|38198|38191|38210.5|38203.5|38185.5|38178.5|37
1748509200000|2025-05-29 09:00:00|38200.5|38193.5|38193|38186|38203|38196|38178|38171|43
1748509500000|2025-05-29 09:05:00|38198|38191|38200.5|38193.5|38203|38196|38183|38176|47
1748509800000|2025-05-29 09:10:00|38203|38196|38228|38221|38230.5|38223.5|38195.5|38188.5|52
1748510100000|2025-05-29 09:15:00|38225.5|38218.5|38210.5|38203.5|38233|38226|38193|38186|47
1748510400000|2025-05-29 09:20:00|38208|38201|38218|38211|38220.5|38213.5|38195.5|38188.5|95
1748510700000|2025-05-29 09:25:00|38220.5|38213.5|38198|38191|38225.5|38218.5|38195.5|38188.5|4
1748511000000|2025-05-29 09:30:00|38200.5|38193.5|38173|38166|38218|38211|38165.5|38158.5|22
1748511300000|2025-05-29 09:35:00|38170.5|38163.5|38188|38181|38193|38186|38163|38156|39
1748511600000|2025-05-29 09:40:00|38190.5|38183.5|38198|38191|38220.5|38213.5|38190.5|38183.5|17
1748511900000|2025-05-29 09:45:00|38200.5|38193.5|38228|38221|38228|38221|38195.5|38188.5|8
1748512200000|2025-05-29 09:50:00|38225.5|38218.5|38203|38196|38233|38226|38203|38196|20
1748512500000|2025-05-29 09:55:00|38200.5|38193.5|38193|38186|38218|38211|38183|38176|47
1748512800000|2025-05-29 10:00:00|38190.5|38183.5|38138|38131|38198|38191|38135.5|38128.5|280
1748513100000|2025-05-29 10:05:00|38135.5|38128.5|38120.5|38113.5|38140.5|38133.5|38103|38096|288
1748513400000|2025-05-29 10:10:00|38123|38116|38108|38101|38138|38131|38103|38096|129
1748513700000|2025-05-29 10:15:00|38110.5|38103.5|38090.5|38083.5|38118|38111|38078|38071|168
1748514000000|2025-05-29 10:20:00|38093|38086|38098|38091|38103|38096|38083|38076|112
1748514300000|2025-05-29 10:25:00|38103|38096|38093|38086|38113|38106|38090.5|38083.5|102
1748514600000|2025-05-29 10:30:00|38090.5|38083.5|38113|38106|38118|38111|38088|38081|37
1748514900000|2025-05-29 10:35:00|38115.5|38108.5|38100.5|38093.5|38118|38111|38093|38086|28
1748515200000|2025-05-29 10:40:00|38098|38091|38098|38091|38113|38106|38095.5|38088.5|9
1748515500000|2025-05-29 10:45:00|38100.5|38093.5|38105.5|38098.5|38110.5|38103.5|38083|38076|34
1748515800000|2025-05-29 10:50:00|38108|38101|38088|38081|38108|38101|38088|38081|20
1748516100000|2025-05-29 10:55:00|38085.5|38078.5|38115.5|38108.5|38115.5|38108.5|38068|38061|165
1748516400000|2025-05-29 11:00:00|38118|38111|38108|38101|38120.5|38113.5|38103|38096|42
1748516700000|2025-05-29 11:05:00|38103|38096|38128|38121|38133|38126|38103|38096|74
1748517000000|2025-05-29 11:10:00|38125.5|38118.5|38118|38111|38128|38121|38103|38096|67
1748517300000|2025-05-29 11:15:00|38120.5|38113.5|38128|38121|38128|38121|38118|38111|10
1748517600000|2025-05-29 11:20:00|38125.5|38118.5|38108|38101|38135.5|38128.5|38108|38101|36
1748517900000|2025-05-29 11:25:00|38105.5|38098.5|38088|38081|38113|38106|38083|38076|60
1748518200000|2025-05-29 11:30:00|38085.5|38078.5|38078|38071|38095.5|38088.5|38050.5|38043.5|87
1748518500000|2025-05-29 11:35:00|38075.5|38068.5|38078|38071|38098|38091|38075.5|38068.5|34
1748518800000|2025-05-29 11:40:00|38075.5|38068.5|38110.5|38103.5|38113|38106|38073|38066|19
1748519100000|2025-05-29 11:45:00|38108|38101|38095.5|38088.5|38123|38116|38085.5|38078.5|17
1748519400000|2025-05-29 11:50:00|38098|38091|38075.5|38068.5|38098|38091|38065.5|38058.5|20
1748519700000|2025-05-29 11:55:00|38073|38066|38083|38076|38093|38086|38070.5|38063.5|57
1748520000000|2025-05-29 12:00:00|38080.5|38073.5|38068|38061|38093|38086|38058|38051|158
1748520300000|2025-05-29 12:05:00|38070.5|38063.5|38045.5|38038.5|38075.5|38068.5|38013|38006|178
1748520600000|2025-05-29 12:10:00|38043|38036|38050.5|38043.5|38063|38056|38018|38011|24
1748520900000|2025-05-29 12:15:00|38053|38046|38035.5|38028.5|38058|38051|38015.5|38008.5|11
1748521200000|2025-05-29 12:20:00|38033|38026|38040.5|38033.5|38043|38036|38018|38011|16
1748521500000|2025-05-29 12:25:00|38043|38036|38048|38041|38070.5|38063.5|38040.5|38033.5|32
1748521800000|2025-05-29 12:30:00|38050.5|38043.5|38068|38061|38078|38071|38025.5|38018.5|62
1748522100000|2025-05-29 12:35:00|38070.5|38063.5|38013|38006|38070.5|38063.5|38008|38001|60
1748522400000|2025-05-29 12:40:00|38010.5|38003.5|37998|37991|38015.5|38008.5|37973|37966|215
1748522700000|2025-05-29 12:45:00|38003|37996|38015.5|38008.5|38030.5|38023.5|38000.5|37993.5|27
1748523000000|2025-05-29 12:50:00|38013|38006|38020.5|38013.5|38043|38036|37993|37986|37
1748523300000|2025-05-29 12:55:00|38023|38016|37980.5|37973.5|38023|38016|37978|37971|25
1748523600000|2025-05-29 13:00:00|37983|37976|37990.5|37983.5|37995.5|37988.5|37965.5|37958.5|28
1748523900000|2025-05-29 13:05:00|37993|37986|38013|38006|38025.5|38018.5|37985.5|37978.5|102
1748524200000|2025-05-29 13:10:00|38010.5|38003.5|38038|38031|38038|38031|38003|37996|18
1748524500000|2025-05-29 13:15:00|38040.5|38033.5|38040.5|38033.5|38058|38051|38033|38026|11
1748524800000|2025-05-29 13:20:00|38043|38036|38023|38016|38048|38041|38023|38016|21
1748525100000|2025-05-29 13:25:00|38020.5|38013.5|38020.5|38013.5|38033|38026|38003|37996|118
1748525400000|2025-05-29 13:30:00|38025.5|38018.5|37893|37886|38030.5|38023.5|37853|37846|630
1748525700000|2025-05-29 13:35:00|37895.5|37888.5|37878|37871|37903|37896|37853|37846|358
1748526000000|2025-05-29 13:40:00|37880.5|37873.5|37828|37821|37903|37896|37823|37816|332
1748526300000|2025-05-29 13:45:00|37823|37816|37848|37841|37885.5|37878.5|37823|37816|341
1748526600000|2025-05-29 13:50:00|37843|37836|37913|37906|37918|37911|37838|37831|228
1748526900000|2025-05-29 13:55:00|37910.5|37903.5|37860.5|37853.5|37923|37916|37828|37821|103
1748527200000|2025-05-29 14:00:00|37858|37851|37855.5|37848.5|37900.5|37893.5|37843|37836|97
1748527500000|2025-05-29 14:05:00|37853|37846|37738|37731|37853|37846|37728|37721|520
1748527800000|2025-05-29 14:10:00|37740.5|37733.5|37803|37796|37808|37801|37738|37731|287
1748528100000|2025-05-29 14:15:00|37800.5|37793.5|37738|37731|37818|37811|37718|37711|223
1748528400000|2025-05-29 14:20:00|37735.5|37728.5|37773|37766|37783|37776|37718|37711|214
1748528700000|2025-05-29 14:25:00|37775.5|37768.5|37838|37831|37853|37846|37773|37766|194
1748529000000|2025-05-29 14:30:00|37835.5|37828.5|37805.5|37798.5|37855.5|37848.5|37805.5|37798.5|231
1748529300000|2025-05-29 14:35:00|37803|37796|37833|37826|37843|37836|37800.5|37793.5|114
1748529600000|2025-05-29 14:40:00|37830.5|37823.5|37823|37816|37833|37826|37798|37791|101
1748529900000|2025-05-29 14:45:00|37820.5|37813.5|37848|37841|37860.5|37853.5|37818|37811|67
1748530200000|2025-05-29 14:50:00|37850.5|37843.5|37890.5|37883.5|37903|37896|37835.5|37828.5|288
1748530500000|2025-05-29 14:55:00|37888|37881|37915.5|37908.5|37918|37911|37885.5|37878.5|220
1748530800000|2025-05-29 15:00:00|37913|37906|37885.5|37878.5|37918|37911|37863|37856|65
1748531100000|2025-05-29 15:05:00|37883|37876|37893|37886|37900.5|37893.5|37868|37861|57
1748531400000|2025-05-29 15:10:00|37895.5|37888.5|37863|37856|37918|37911|37855.5|37848.5|109
1748531700000|2025-05-29 15:15:00|37860.5|37853.5|37878|37871|37895.5|37888.5|37858|37851|59
1748532000000|2025-05-29 15:20:00|37875.5|37868.5|37905.5|37898.5|37913|37906|37873|37866|86
1748532300000|2025-05-29 15:25:00|37903|37896|37948|37941|37953|37946|37903|37896|90
1748532600000|2025-05-29 15:30:00|37943|37936|37883|37876|37953|37946|37858|37851|186
1748532900000|2025-05-29 15:35:00|37880.5|37873.5|37878|37871|37918|37911|37878|37871|69
1748533200000|2025-05-29 15:40:00|37880.5|37873.5|37895.5|37888.5|37908|37901|37873|37866|50
1748533500000|2025-05-29 15:45:00|37893|37886|37873|37866|37903|37896|37870.5|37863.5|38
1748533800000|2025-05-29 15:50:00|37870.5|37863.5|37860.5|37853.5|37913|37906|37860.5|37853.5|207
1748534100000|2025-05-29 15:55:00|37863|37856|37753|37746|37863|37856|37720.5|37713.5|419
1748534400000|2025-05-29 16:00:00|37748|37741|37758|37751|37780.5|37773.5|37708|37701|220
1748534700000|2025-05-29 16:05:00|37755.5|37748.5|37775.5|37768.5|37788|37781|37755.5|37748.5|42
1748535000000|2025-05-29 16:10:00|37773|37766|37818|37811|37820.5|37813.5|37768|37761|130
1748535300000|2025-05-29 16:15:00|37815.5|37808.5|37845.5|37838.5|37853|37846|37815.5|37808.5|47
1748535600000|2025-05-29 16:20:00|37848|37841|37833|37826|37850.5|37843.5|37823|37816|50
1748535900000|2025-05-29 16:25:00|37830.5|37823.5|37853|37846|37863|37856|37823|37816|185
1748536200000|2025-05-29 16:30:00|37850.5|37843.5|37863|37856|37873|37866|37848|37841|68
1748536500000|2025-05-29 16:35:00|37860.5|37853.5|37873|37866|37885.5|37878.5|37855.5|37848.5|113
1748536800000|2025-05-29 16:40:00|37870.5|37863.5|37880.5|37873.5|37893|37886|37870.5|37863.5|26
1748537100000|2025-05-29 16:45:00|37883|37876|37858|37851|37885.5|37878.5|37853|37846|19
1748537400000|2025-05-29 16:50:00|37855.5|37848.5|37873|37866|37875.5|37868.5|37853|37846|21
1748537700000|2025-05-29 16:55:00|37870.5|37863.5|37873|37866|37895.5|37888.5|37863|37856|102
1748538000000|2025-05-29 17:00:00|37870.5|37863.5|37880.5|37873.5|37903|37896|37870.5|37863.5|151
1748538300000|2025-05-29 17:05:00|37878|37871|37873|37866|37888|37881|37858|37851|22
1748538600000|2025-05-29 17:10:00|37875.5|37868.5|37868|37861|37880.5|37873.5|37863|37856|39
1748538900000|2025-05-29 17:15:00|37870.5|37863.5|37863|37856|37873|37866|37848|37841|32
1748539200000|2025-05-29 17:20:00|37865.5|37858.5|37870.5|37863.5|37893|37886|37858|37851|27
1748539500000|2025-05-29 17:25:00|37868|37861|37848|37841|37873|37866|37840.5|37833.5|90
1748539800000|2025-05-29 17:30:00|37843|37836|37858|37851|37875.5|37868.5|37843|37836|43
1748540100000|2025-05-29 17:35:00|37860.5|37853.5|37853|37846|37873|37866|37843|37836|18
1748540400000|2025-05-29 17:40:00|37850.5|37843.5|37860.5|37853.5|37885.5|37878.5|37850.5|37843.5|122
1748540700000|2025-05-29 17:45:00|37863|37856|37840.5|37833.5|37873|37866|37833|37826|46
1748541000000|2025-05-29 17:50:00|37838|37831|37860.5|37853.5|37873|37866|37835.5|37828.5|56
1748541300000|2025-05-29 17:55:00|37858|37851|37845.5|37838.5|37860.5|37853.5|37838|37831|64
1748541600000|2025-05-29 18:00:00|37848|37841|37858|37851|37863|37856|37843|37836|26
1748541900000|2025-05-29 18:05:00|37860.5|37853.5|37878|37871|37898|37891|37853|37846|124
1748542200000|2025-05-29 18:10:00|37880.5|37873.5|37888|37881|37903|37896|37873|37866|52
1748542500000|2025-05-29 18:15:00|37890.5|37883.5|37853|37846|37898|37891|37850.5|37843.5|31
1748542800000|2025-05-29 18:20:00|37855.5|37848.5|37845.5|37838.5|37865.5|37858.5|37838|37831|84
1748543100000|2025-05-29 18:25:00|37848|37841|37843|37836|37868|37861|37838|37831|24
1748543400000|2025-05-29 18:30:00|37845.5|37838.5|37878|37871|37883|37876|37843|37836|51
1748543700000|2025-05-29 18:35:00|37880.5|37873.5|37890.5|37883.5|37898|37891|37873|37866|77
1748544000000|2025-05-29 18:40:00|37893|37886|37893|37886|37903|37896|37875.5|37868.5|25
1748544300000|2025-05-29 18:45:00|37895.5|37888.5|37883|37876|37903|37896|37880.5|37873.5|31
1748544600000|2025-05-29 18:50:00|37888|37881|37883|37876|37900.5|37893.5|37883|37876|29
1748544900000|2025-05-29 18:55:00|37885.5|37878.5|37870.5|37863.5|37893|37886|37858|37851|112
1748545200000|2025-05-29 19:00:00|37873|37866|37885.5|37878.5|37893|37886|37868|37861|58
1748545500000|2025-05-29 19:05:00|37888|37881|37875.5|37868.5|37898|37891|37848|37841|125
1748545800000|2025-05-29 19:10:00|37878|37871|37850.5|37843.5|37885.5|37878.5|37850.5|37843.5|232
1748546100000|2025-05-29 19:15:00|37848|37841|37883|37876|37883|37876|37848|37841|120
1748546400000|2025-05-29 19:20:00|37880.5|37873.5|37893|37886|37910.5|37903.5|37880.5|37873.5|27
1748546700000|2025-05-29 19:25:00|37890.5|37883.5|37873|37866|37898|37891|37868|37861|47
1748547000000|2025-05-29 19:30:00|37878|37871|37880.5|37873.5|37893|37886|37873|37866|37
1748547300000|2025-05-29 19:35:00|37883|37876|37880.5|37873.5|37888|37881|37870.5|37863.5|13
1748547600000|2025-05-29 19:40:00|37878|37871|37885.5|37878.5|37898|37891|37878|37871|26
1748547900000|2025-05-29 19:45:00|37883|37876|37898|37891|37918|37911|37880.5|37873.5|98
1748548200000|2025-05-29 19:50:00|37913|37906|37890.5|37883.5|37928|37921|37868|37861|160
1748548500000|2025-05-29 19:55:00|37893|37886|37913|37906|37933|37926|37888|37881|224
1748548800000|2025-05-29 20:00:00|37918|37911|37910.5|37903.5|37933|37926|37903|37896|78
1748549100000|2025-05-29 20:05:00|37908|37901|37895.5|37888.5|37918|37911|37890.5|37883.5|23
1748549400000|2025-05-29 20:10:00|37898|37891|37898|37891|37910.5|37903.5|37895.5|37888.5|13
1748549700000|2025-05-29 20:15:00|37903|37896|37925.5|37918.5|37925.5|37918.5|37900.5|37893.5|3
1748550000000|2025-05-29 20:20:00|37923|37916|37925.5|37918.5|37930.5|37923.5|37923|37916|6
1748550300000|2025-05-29 20:25:00|37928|37921|37935.5|37928.5|37940.5|37933.5|37928|37921|0
1748550600000|2025-05-29 20:30:00|37933|37926|37938|37931|37945.5|37938.5|37933|37926|3
1748550900000|2025-05-29 20:35:00|37935.5|37928.5|37938|37931|37938|37931|37930.5|37923.5|1
1748551200000|2025-05-29 20:40:00|37935.5|37928.5|37933|37926|37938|37931|37933|37926|3
1748551500000|2025-05-29 20:45:00|37930.5|37923.5|37915.5|37908.5|37933|37926|37913|37906|19
1748551800000|2025-05-29 20:50:00|37918|37911|37923|37916|37930.5|37923.5|37913|37906|49
1748552100000|2025-05-29 20:55:00|37920.5|37913.5|37900.5|37893.5|37923|37916|37883|37876|39
1748552400000|2025-05-29 21:00:00|37903|37896|37903|37896|37910.5|37903.5|37898|37891|0
1748552700000|2025-05-29 21:05:00|37905.5|37898.5|37906|37899|37906|37899|37905.5|37898.5|0
1748553000000|2025-05-29 21:10:00|37917.5|37887.5|37917.2|37887.2|37917.5|37887.5|37917.2|37887.2|17252
1748553300000|2025-05-29 21:15:00|37916.8|37886.8|37915|37885|37917.2|37887.2|37915|37885|0
1748553600000|2025-05-29 21:20:00|37914.4|37884.4|37916.5|37886.5|37919|37889|37914.4|37884.4|0
1748553900000|2025-05-29 21:25:00|37917.9|37887.9|37918.3|37888.3|37918.3|37888.3|37915.6|37885.6|0
1748554200000|2025-05-29 21:30:00|37918.2|37888.2|37916.7|37886.7|37918.2|37888.2|37916.1|37886.1|0
1748554500000|2025-05-29 21:35:00|37915.4|37885.4|37915.3|37885.3|37915.4|37885.4|37914.5|37884.5|0
1748554800000|2025-05-29 21:40:00|37914.7|37884.7|37911.3|37881.3|37915.2|37885.2|37909.5|37879.5|0
1748555100000|2025-05-29 21:45:00|37911.5|37881.5|37905|37875|37912.8|37882.8|37904.4|37874.4|0
1748555400000|2025-05-29 21:50:00|37905.8|37875.8|37908.4|37878.4|37908.7|37878.7|37904.4|37874.4|0
1748555700000|2025-05-29 21:55:00|37907.9|37877.9|37902.3|37872.3|37908.1|37878.1|37900.1|37870.1|0
1748556000000|2025-05-29 22:00:00|37901.1|37871.1|37900|37885|37912.8|37887.5|37880|37865|14
1748556300000|2025-05-29 22:05:00|37897.5|37882.5|37920|37905|37920|37905|37875|37860|8
1748556600000|2025-05-29 22:10:00|37922.5|37907.5|37922.5|37907.5|37932.5|37917.5|37917.5|37902.5|6
1748556900000|2025-05-29 22:15:00|37920|37905|37915|37900|37920|37905|37912.5|37897.5|0
1748557200000|2025-05-29 22:20:00|37917.5|37902.5|37880|37865|37917.5|37902.5|37875|37860|6
1748557500000|2025-05-29 22:25:00|37877.5|37862.5|37865|37850|37885|37870|37862.5|37847.5|8
1748557800000|2025-05-29 22:30:00|37862.5|37847.5|37880|37865|37887.5|37872.5|37860|37845|8
1748558100000|2025-05-29 22:35:00|37882.5|37867.5|37875|37860|37885|37870|37875|37860|0
1748558400000|2025-05-29 22:40:00|37880|37865|37870|37855|37880|37865|37865|37850|1
1748558700000|2025-05-29 22:45:00|37872.5|37857.5|37880|37865|37882.5|37867.5|37870|37855|1
1748559000000|2025-05-29 22:50:00|37877.5|37862.5|37880|37865|37885|37870|37867.5|37852.5|0
1748559300000|2025-05-29 22:55:00|37877.5|37862.5|37887.5|37872.5|37895|37880|37877.5|37862.5|3
1748559600000|2025-05-29 23:00:00|37885|37870|37880|37865|37890|37875|37865|37850|23
1748559900000|2025-05-29 23:05:00|37882.5|37867.5|37890|37875|37890|37875|37880|37865|2
1748560200000|2025-05-29 23:10:00|37887.5|37872.5|37885|37870|37895|37880|37882.5|37867.5|4
1748560500000|2025-05-29 23:15:00|37887.5|37872.5|37887.5|37872.5|37890|37875|37877.5|37862.5|1
1748560800000|2025-05-29 23:20:00|37890|37875|37897.5|37882.5|37897.5|37882.5|37880|37865|7
1748561100000|2025-05-29 23:25:00|37895|37880|37880|37865|37897.5|37882.5|37875|37860|5
1748561400000|2025-05-29 23:30:00|37877.5|37862.5|37823.5|37816.5|37882.5|37867.5|37818.5|37811.5|9291
1748561700000|2025-05-29 23:35:00|37821|37814|37826|37819|37836|37829|37818.5|37811.5|46
1748562000000|2025-05-29 23:40:00|37823.5|37816.5|37841|37834|37846|37839|37818.5|37811.5|165
1748562300000|2025-05-29 23:45:00|37843.5|37836.5|37833.5|37826.5|37873.5|37866.5|37788.5|37781.5|316
1748562600000|2025-05-29 23:50:00|37836|37829|37781|37774|37836|37829|37781|37774|76
1748562900000|2025-05-29 23:55:00|37778.5|37771.5|37801|37794|37828.5|37821.5|37766|37759|201
1748563200000|2025-05-30 00:00:00|37816|37809|37851|37844|37861|37854|37813.5|37806.5|776
1748563500000|2025-05-30 00:05:00|37853.5|37846.5|37838.5|37831.5|37896|37889|37818.5|37811.5|419
1748563800000|2025-05-30 00:10:00|37836|37829|37793.5|37786.5|37851|37844|37788.5|37781.5|339
1748564100000|2025-05-30 00:15:00|37791|37784|37813.5|37806.5|37813.5|37806.5|37748.5|37741.5|481
1748564400000|2025-05-30 00:20:00|37816|37809|37833.5|37826.5|37863.5|37856.5|37816|37809|350
1748564700000|2025-05-30 00:25:00|37831|37824|37858.5|37851.5|37871|37864|37816|37809|394
1748565000000|2025-05-30 00:30:00|37861|37854|37873.5|37866.5|37876|37869|37838.5|37831.5|124
1748565300000|2025-05-30 00:35:00|37871|37864|37853.5|37846.5|37881|37874|37848.5|37841.5|102
1748565600000|2025-05-30 00:40:00|37851|37844|37871|37864|37883.5|37876.5|37843.5|37836.5|83
1748565900000|2025-05-30 00:45:00|37873.5|37866.5|37868.5|37861.5|37881|37874|37836|37829|92
1748566200000|2025-05-30 00:50:00|37871|37864|37843.5|37836.5|37903.5|37896.5|37828.5|37821.5|198
1748566500000|2025-05-30 00:55:00|37846|37839|37888.5|37881.5|37893.5|37886.5|37838.5|37831.5|192
1748566800000|2025-05-30 01:00:00|37886|37879|37831|37824|37896|37889|37823.5|37816.5|170
1748567100000|2025-05-30 01:05:00|37833.5|37826.5|37833.5|37826.5|37836|37829|37778.5|37771.5|390
1748567400000|2025-05-30 01:10:00|37836|37829|37833.5|37826.5|37836|37829|37798.5|37791.5|59
1748567700000|2025-05-30 01:15:00|37836|37829|37781|37774|37836|37829|37781|37774|142
1748568000000|2025-05-30 01:20:00|37783.5|37776.5|37816|37809|37823.5|37816.5|37781|37774|92
1748568300000|2025-05-30 01:25:00|37818.5|37811.5|37878.5|37871.5|37881|37874|37818.5|37811.5|86
1748568600000|2025-05-30 01:30:00|37881|37874|37873.5|37866.5|37901|37894|37863.5|37856.5|146
1748568900000|2025-05-30 01:35:00|37871|37864|37893.5|37886.5|37908.5|37901.5|37871|37864|73
1748569200000|2025-05-30 01:40:00|37896|37889|37933.5|37926.5|37938.5|37931.5|37891|37884|235
1748569500000|2025-05-30 01:45:00|37931|37924|37913.5|37906.5|37933.5|37926.5|37913.5|37906.5|60
1748569800000|2025-05-30 01:50:00|37911|37904|37916|37909|37923.5|37916.5|37908.5|37901.5|73
1748570100000|2025-05-30 01:55:00|37918.5|37911.5|37926|37919|37936|37929|37911|37904|86
1748570400000|2025-05-30 02:00:00|37923.5|37916.5|37933.5|37926.5|37946|37939|37923.5|37916.5|84
1748570700000|2025-05-30 02:05:00|37931|37924|37918.5|37911.5|37936|37929|37908.5|37901.5|49
1748571000000|2025-05-30 02:10:00|37921|37914|37928.5|37921.5|37943.5|37936.5|37918.5|37911.5|75
1748571300000|2025-05-30 02:15:00|37926|37919|37921|37914|37928.5|37921.5|37918.5|37911.5|19
1748571600000|2025-05-30 02:20:00|37918.5|37911.5|37903.5|37896.5|37923.5|37916.5|37903.5|37896.5|42
1748571900000|2025-05-30 02:25:00|37906|37899|37903.5|37896.5|37923.5|37916.5|37901|37894|72
1748572200000|2025-05-30 02:30:00|37901|37894|37908.5|37901.5|37913.5|37906.5|37898.5|37891.5|27
1748572500000|2025-05-30 02:35:00|37906|37899|37903.5|37896.5|37916|37909|37898.5|37891.5|30
1748572800000|2025-05-30 02:40:00|37906|37899|37906|37899|37913.5|37906.5|37903.5|37896.5|36
1748573100000|2025-05-30 02:45:00|37903.5|37896.5|37901|37894|37908.5|37901.5|37898.5|37891.5|17
1748573400000|2025-05-30 02:50:00|37898.5|37891.5|37901|37894|37903.5|37896.5|37888.5|37881.5|53
1748573700000|2025-05-30 02:55:00|37898.5|37891.5|37913.5|37906.5|37921|37914|37898.5|37891.5|16
1748574000000|2025-05-30 03:00:00|37911|37904|37901|37894|37921|37914|37896|37889|12
1748574300000|2025-05-30 03:05:00|37898.5|37891.5|37901|37894|37911|37904|37898.5|37891.5|20
1748574600000|2025-05-30 03:10:00|37903.5|37896.5|37893.5|37886.5|37908.5|37901.5|37893.5|37886.5|11
1748574900000|2025-05-30 03:15:00|37888.5|37881.5|37873.5|37866.5|37888.5|37881.5|37858.5|37851.5|64
1748575200000|2025-05-30 03:20:00|37871|37864|37843.5|37836.5|37873.5|37866.5|37838.5|37831.5|66
1748575500000|2025-05-30 03:25:00|37846|37839|37838.5|37831.5|37846|37839|37828.5|37821.5|48
1748575800000|2025-05-30 03:30:00|37841|37834|37883.5|37876.5|37893.5|37886.5|37838.5|37831.5|169
1748576100000|2025-05-30 03:35:00|37881|37874|37878.5|37871.5|37896|37889|37868.5|37861.5|58
1748576400000|2025-05-30 03:40:00|37881|37874|37883.5|37876.5|37893.5|37886.5|37878.5|37871.5|77
1748576700000|2025-05-30 03:45:00|37886|37879|37871|37864|37888.5|37881.5|37863.5|37856.5|64
1748577000000|2025-05-30 03:50:00|37873.5|37866.5|37898.5|37891.5|37898.5|37891.5|37863.5|37856.5|64
1748577300000|2025-05-30 03:55:00|37896|37889|37903.5|37896.5|37908.5|37901.5|37878.5|37871.5|54
1748577600000|2025-05-30 04:00:00|37908.5|37901.5|37878.5|37871.5|37921|37914|37873.5|37866.5|88
1748577900000|2025-05-30 04:05:00|37876|37869|37923.5|37916.5|37928.5|37921.5|37863.5|37856.5|336
1748578200000|2025-05-30 04:10:00|37921|37914|37936|37929|37938.5|37931.5|37913.5|37906.5|71
1748578500000|2025-05-30 04:15:00|37938.5|37931.5|37923.5|37916.5|37941|37934|37913.5|37906.5|70
1748578800000|2025-05-30 04:20:00|37926|37919|37941|37934|37948.5|37941.5|37923.5|37916.5|54
1748579100000|2025-05-30 04:25:00|37943.5|37936.5|37933.5|37926.5|37943.5|37936.5|37926|37919|69
1748579400000|2025-05-30 04:30:00|37931|37924|37936|37929|37936|37929|37916|37909|41
1748579700000|2025-05-30 04:35:00|37938.5|37931.5|37936|37929|37953.5|37946.5|37933.5|37926.5|60
1748580000000|2025-05-30 04:40:00|37933.5|37926.5|37923.5|37916.5|37938.5|37931.5|37908.5|37901.5|60
1748580300000|2025-05-30 04:45:00|37926|37919|37938.5|37931.5|37941|37934|37918.5|37911.5|37
1748580600000|2025-05-30 04:50:00|37936|37929|37928.5|37921.5|37938.5|37931.5|37928.5|37921.5|30
1748580900000|2025-05-30 04:55:00|37933.5|37926.5|37953.5|37946.5|37963.5|37956.5|37918.5|37911.5|73
1748581200000|2025-05-30 05:00:00|37956|37949|37993.5|37986.5|37993.5|37986.5|37953.5|37946.5|146
1748581500000|2025-05-30 05:05:00|37991|37984|37998.5|37991.5|38003.5|37996.5|37983.5|37976.5|116
1748581800000|2025-05-30 05:10:00|37996|37989|37988.5|37981.5|38001|37994|37981|37974|94
1748582100000|2025-05-30 05:15:00|37991|37984|38003.5|37996.5|38003.5|37996.5|37988.5|37981.5|64
1748582400000|2025-05-30 05:20:00|38006|37999|38018.5|38011.5|38021|38014|38003.5|37996.5|113
1748582700000|2025-05-30 05:25:00|38016|38009|38023.5|38016.5|38023.5|38016.5|38008.5|38001.5|42
1748583000000|2025-05-30 05:30:00|38021|38014|38061|38054|38061|38054|38021|38014|84
1748583300000|2025-05-30 05:35:00|38058.5|38051.5|38088.5|38081.5|38091|38084|38058.5|38051.5|87
1748583600000|2025-05-30 05:40:00|38091|38084|38103.5|38096.5|38108.5|38101.5|38078.5|38071.5|119
1748583900000|2025-05-30 05:45:00|38106|38099|38073.5|38066.5|38113.5|38106.5|38073.5|38066.5|108
1748584200000|2025-05-30 05:50:00|38071|38064|38066|38059|38078.5|38071.5|38051|38044|122
1748584500000|2025-05-30 05:55:00|38068.5|38061.5|38068.5|38061.5|38078.5|38071.5|38058.5|38051.5|117
1748584800000|2025-05-30 06:00:00|38071|38064|38081|38074|38083.5|38076.5|38058.5|38051.5|181
1748585100000|2025-05-30 06:05:00|38083.5|38076.5|38101|38094|38103.5|38096.5|38078.5|38071.5|129
1748585400000|2025-05-30 06:10:00|38098.5|38091.5|38103.5|38096.5|38108.5|38101.5|38081|38074|251
1748585700000|2025-05-30 06:15:00|38098.5|38091.5|38068.5|38061.5|38111|38104|38058.5|38051.5|189
1748586000000|2025-05-30 06:20:00|38071|38064|38078.5|38071.5|38096|38089|38068.5|38061.5|204
1748586300000|2025-05-30 06:25:00|38076|38069|38053.5|38046.5|38081|38074|38038.5|38031.5|951
1748586600000|2025-05-30 06:30:00|38058.5|38051.5|37988.5|37981.5|38058.5|38051.5|37916|37909|1013
1748586900000|2025-05-30 06:35:00|37991|37984|37908.5|37901.5|37993.5|37986.5|37908.5|37901.5|376
1748587200000|2025-05-30 06:40:00|37906|37899|37958.5|37951.5|37963.5|37956.5|37906|37899|566
1748587500000|2025-05-30 06:45:00|37956|37949|37946|37939|37963.5|37956.5|37918.5|37911.5|340
1748587800000|2025-05-30 06:50:00|37948.5|37941.5|37953.5|37946.5|37963.5|37956.5|37938.5|37931.5|78
1748588100000|2025-05-30 06:55:00|37956|37949|37946|37939|37961|37954|37943.5|37936.5|45
1748588400000|2025-05-30 07:00:00|37948.5|37941.5|37983.5|37976.5|37983.5|37976.5|37923.5|37916.5|105
1748588700000|2025-05-30 07:05:00|37988.5|37981.5|37973.5|37966.5|37993.5|37986.5|37968.5|37961.5|234
1748589000000|2025-05-30 07:10:00|37968.5|37961.5|37953.5|37946.5|38003.5|37996.5|37948.5|37941.5|124
1748589300000|2025-05-30 07:15:00|37958.5|37951.5|37953.5|37946.5|37991|37984|37948.5|37941.5|257
1748589600000|2025-05-30 07:20:00|37956|37949|37963.5|37956.5|37978.5|37971.5|37953.5|37946.5|90
1748589900000|2025-05-30 07:25:00|37956|37949|37966|37959|37968.5|37961.5|37948.5|37941.5|49
1748590200000|2025-05-30 07:30:00|37968.5|37961.5|37973.5|37966.5|37978.5|37971.5|37958.5|37951.5|44
1748590500000|2025-05-30 07:35:00|37976|37969|37988.5|37981.5|38006|37999|37968.5|37961.5|30
1748590800000|2025-05-30 07:40:00|37993.5|37986.5|38003.5|37996.5|38003.5|37996.5|37983.5|37976.5|9
1748591100000|2025-05-30 07:45:00|38006|37999|37988.5|37981.5|38031|38024|37988.5|37981.5|38
1748591400000|2025-05-30 07:50:00|37986|37979|37968.5|37961.5|37993.5|37986.5|37961|37954|23
1748591700000|2025-05-30 07:55:00|37971|37964|37993.5|37986.5|37998.5|37991.5|37951|37944|71
1748592000000|2025-05-30 08:00:00|37996|37989|37993.5|37986.5|38026|38019|37986|37979|176
1748592300000|2025-05-30 08:05:00|37991|37984|38021|38014|38028.5|38021.5|37981|37974|68
1748592600000|2025-05-30 08:10:00|38018.5|38011.5|38031|38024|38041|38034|38016|38009|20
1748592900000|2025-05-30 08:15:00|38028.5|38021.5|38001|37994|38036|38029|37998.5|37991.5|35
1748593200000|2025-05-30 08:20:00|38003.5|37996.5|37991|37984|38008.5|38001.5|37983.5|37976.5|39
1748593500000|2025-05-30 08:25:00|37988.5|37981.5|37968.5|37961.5|37993.5|37986.5|37963.5|37956.5|27
1748593800000|2025-05-30 08:30:00|37971|37964|37978.5|37971.5|37988.5|37981.5|37963.5|37956.5|6
1748594100000|2025-05-30 08:35:00|37981|37974|37963.5|37956.5|37981|37974|37948.5|37941.5|15
1748594400000|2025-05-30 08:40:00|37961|37954|37953.5|37946.5|37968.5|37961.5|37943.5|37936.5|10
1748594700000|2025-05-30 08:45:00|37958.5|37951.5|37973.5|37966.5|37986|37979|37953.5|37946.5|13
1748595000000|2025-05-30 08:50:00|37976|37969|37963.5|37956.5|37976|37969|37956|37949|9
1748595300000|2025-05-30 08:55:00|37966|37959|37943.5|37936.5|37973.5|37966.5|37938.5|37931.5|9
1748595600000|2025-05-30 09:00:00|37941|37934|37971|37964|37973.5|37966.5|37936|37929|52
1748595900000|2025-05-30 09:05:00|37973.5|37966.5|37958.5|37951.5|37986|37979|37951|37944|7
1748596200000|2025-05-30 09:10:00|37961|37954|37943.5|37936.5|37961|37954|37943.5|37936.5|8
1748596500000|2025-05-30 09:15:00|37946|37939|37973.5|37966.5|37978.5|37971.5|37941|37934|5
1748596800000|2025-05-30 09:20:00|37978.5|37971.5|37978.5|37971.5|37986|37979|37973.5|37966.5|10
1748597100000|2025-05-30 09:25:00|37981|37974|37983.5|37976.5|37988.5|37981.5|37976|37969|3
1748597400000|2025-05-30 09:30:00|37986|37979|37988.5|37981.5|37998.5|37991.5|37978.5|37971.5|12
1748597700000|2025-05-30 09:35:00|37991|37984|37958.5|37951.5|37991|37984|37958.5|37951.5|15
1748598000000|2025-05-30 09:40:00|37956|37949|37958.5|37951.5|37961|37954|37948.5|37941.5|9
1748598300000|2025-05-30 09:45:00|37961|37954|37938.5|37931.5|37963.5|37956.5|37936|37929|18
1748598600000|2025-05-30 09:50:00|37941|37934|37913.5|37906.5|37941|37934|37913.5|37906.5|20
1748598900000|2025-05-30 09:55:00|37916|37909|37901|37894|37918.5|37911.5|37898.5|37891.5|14
1748599200000|2025-05-30 10:00:00|37898.5|37891.5|37881|37874|37901|37894|37868.5|37861.5|94
1748599500000|2025-05-30 10:05:00|37883.5|37876.5|37886|37879|37888.5|37881.5|37878.5|37871.5|36
1748599800000|2025-05-30 10:10:00|37883.5|37876.5|37848.5|37841.5|37886|37879|37843.5|37836.5|49
1748600100000|2025-05-30 10:15:00|37851|37844|37881|37874|37883.5|37876.5|37846|37839|16
1748600400000|2025-05-30 10:20:00|37883.5|37876.5|37886|37879|37891|37884|37876|37869|11
1748600700000|2025-05-30 10:25:00|37888.5|37881.5|37893.5|37886.5|37898.5|37891.5|37886|37879|13
1748601000000|2025-05-30 10:30:00|37891|37884|37883.5|37876.5|37908.5|37901.5|37878.5|37871.5|44
1748601300000|2025-05-30 10:35:00|37881|37874|37881|37874|37896|37889|37878.5|37871.5|15
1748601600000|2025-05-30 10:40:00|37878.5|37871.5|37883.5|37876.5|37888.5|37881.5|37878.5|37871.5|1
1748601900000|2025-05-30 10:45:00|37881|37874|37898.5|37891.5|37898.5|37891.5|37876|37869|35
1748602200000|2025-05-30 10:50:00|37896|37889|37883.5|37876.5|37901|37894|37878.5|37871.5|10
1748602500000|2025-05-30 10:55:00|37886|37879|37901|37894|37901|37894|37873.5|37866.5|18
1748602800000|2025-05-30 11:00:00|37903.5|37896.5|37893.5|37886.5|37908.5|37901.5|37881|37874|11
1748603100000|2025-05-30 11:05:00|37891|37884|37918.5|37911.5|37918.5|37911.5|37888.5|37881.5|91
1748603400000|2025-05-30 11:10:00|37921|37914|37928.5|37921.5|37941|37934|37918.5|37911.5|42
1748603700000|2025-05-30 11:15:00|37926|37919|37928.5|37921.5|37933.5|37926.5|37923.5|37916.5|14
1748604000000|2025-05-30 11:20:00|37926|37919|37913.5|37906.5|37933.5|37926.5|37913.5|37906.5|30
1748604300000|2025-05-30 11:25:00|37911|37904|37921|37914|37923.5|37916.5|37908.5|37901.5|17
1748604600000|2025-05-30 11:30:00|37923.5|37916.5|37908.5|37901.5|37936|37929|37906|37899|24
1748604900000|2025-05-30 11:35:00|37906|37899|37906|37899|37916|37909|37901|37894|2
1748605200000|2025-05-30 11:40:00|37908.5|37901.5|37888.5|37881.5|37918.5|37911.5|37886|37879|8
1748605500000|2025-05-30 11:45:00|37886|37879|37893.5|37886.5|37898.5|37891.5|37886|37879|4
1748605800000|2025-05-30 11:50:00|37898.5|37891.5|37888.5|37881.5|37913.5|37906.5|37883.5|37876.5|14
1748606100000|2025-05-30 11:55:00|37891|37884|37868.5|37861.5|37891|37884|37856|37849|91
1748606400000|2025-05-30 12:00:00|37866|37859|37883.5|37876.5|37896|37889|37861|37854|22
1748606700000|2025-05-30 12:05:00|37886|37879|37798.5|37791.5|37903.5|37896.5|37708.5|37701.5|452
1748607000000|2025-05-30 12:10:00|37796|37789|37668.5|37661.5|37806|37799|37606|37599|451
1748607300000|2025-05-30 12:15:00|37666|37659|37711|37704|37748.5|37741.5|37648.5|37641.5|115
1748607600000|2025-05-30 12:20:00|37708.5|37701.5|37696|37689|37746|37739|37676|37669|37
1748607900000|2025-05-30 12:25:00|37693.5|37686.5|37703.5|37696.5|37713.5|37706.5|37676|37669|62
1748608200000|2025-05-30 12:30:00|37701|37694|37783.5|37776.5|37791|37784|37696|37689|83
1748608500000|2025-05-30 12:35:00|37786|37779|37743.5|37736.5|37788.5|37781.5|37731|37724|115
1748608800000|2025-05-30 12:40:00|37741|37734|37723.5|37716.5|37753.5|37746.5|37723.5|37716.5|119
1748609100000|2025-05-30 12:45:00|37726|37719|37743.5|37736.5|37766|37759|37718.5|37711.5|125
1748609400000|2025-05-30 12:50:00|37741|37734|37748.5|37741.5|37766|37759|37726|37719|54
1748609700000|2025-05-30 12:55:00|37746|37739|37731|37724|37761|37754|37723.5|37716.5|28
1748610000000|2025-05-30 13:00:00|37733.5|37726.5|37786|37779|37788.5|37781.5|37721|37714|50
1748610300000|2025-05-30 13:05:00|37788.5|37781.5|37753.5|37746.5|37801|37794|37736|37729|38
1748610600000|2025-05-30 13:10:00|37751|37744|37748.5|37741.5|37758.5|37751.5|37733.5|37726.5|8
1748610900000|2025-05-30 13:15:00|37751|37744|37798.5|37791.5|37803.5|37796.5|37748.5|37741.5|32
1748611200000|2025-05-30 13:20:00|37796|37789|37783.5|37776.5|37798.5|37791.5|37776|37769|23
1748611500000|2025-05-30 13:25:00|37781|37774|37793.5|37786.5|37796|37789|37758.5|37751.5|19
1748611800000|2025-05-30 13:30:00|37791|37784|37736|37729|37803.5|37796.5|37718.5|37711.5|192
1748612100000|2025-05-30 13:35:00|37738.5|37731.5|37688.5|37681.5|37746|37739|37683.5|37676.5|65
1748612400000|2025-05-30 13:40:00|37686|37679|37681|37674|37723.5|37716.5|37671|37664|77
1748612700000|2025-05-30 13:45:00|37678.5|37671.5|37676|37669|37743.5|37736.5|37668.5|37661.5|124
1748613000000|2025-05-30 13:50:00|37673.5|37666.5|37681|37674|37686|37679|37631|37624|83
1748613300000|2025-05-30 13:55:00|37683.5|37676.5|37658.5|37651.5|37688.5|37681.5|37653.5|37646.5|53
1748613600000|2025-05-30 14:00:00|37676|37669|37723.5|37716.5|37728.5|37721.5|37673.5|37666.5|149
1748613900000|2025-05-30 14:05:00|37721|37714|37743.5|37736.5|37756|37749|37721|37714|44
1748614200000|2025-05-30 14:10:00|37746|37739|37761|37754|37783.5|37776.5|37733.5|37726.5|108
1748614500000|2025-05-30 14:15:00|37758.5|37751.5|37766|37759|37766|37759|37738.5|37731.5|44
1748614800000|2025-05-30 14:20:00|37768.5|37761.5|37731|37724|37768.5|37761.5|37726|37719|44
1748615100000|2025-05-30 14:25:00|37733.5|37726.5|37753.5|37746.5|37753.5|37746.5|37723.5|37716.5|61
1748615400000|2025-05-30 14:30:00|37748.5|37741.5|37763.5|37756.5|37771|37764|37728.5|37721.5|55
1748615700000|2025-05-30 14:35:00|37761|37754|37821|37814|37828.5|37821.5|37758.5|37751.5|120
1748616000000|2025-05-30 14:40:00|37818.5|37811.5|37783.5|37776.5|37828.5|37821.5|37783.5|37776.5|117
1748616300000|2025-05-30 14:45:00|37778.5|37771.5|37793.5|37786.5|37811|37804|37763.5|37756.5|67
1748616600000|2025-05-30 14:50:00|37796|37789|37758.5|37751.5|37796|37789|37748.5|37741.5|79
1748616900000|2025-05-30 14:55:00|37761|37754|37736|37729|37798.5|37791.5|37728.5|37721.5|56
1748617200000|2025-05-30 15:00:00|37738.5|37731.5|37773.5|37766.5|37778.5|37771.5|37733.5|37726.5|37
1748617500000|2025-05-30 15:05:00|37776|37769|37803.5|37796.5|37808.5|37801.5|37766|37759|50
1748617800000|2025-05-30 15:10:00|37801|37794|37758.5|37751.5|37803.5|37796.5|37743.5|37736.5|74
1748618100000|2025-05-30 15:15:00|37763.5|37756.5|37718.5|37711.5|37763.5|37756.5|37713.5|37706.5|39
1748618400000|2025-05-30 15:20:00|37721|37714|37743.5|37736.5|37743.5|37736.5|37713.5|37706.5|77
1748618700000|2025-05-30 15:25:00|37741|37734|37711|37704|37763.5|37756.5|37711|37704|115
1748619000000|2025-05-30 15:30:00|37713.5|37706.5|37658.5|37651.5|37728.5|37721.5|37648.5|37641.5|167
1748619300000|2025-05-30 15:35:00|37661|37654|37698.5|37691.5|37711|37704|37658.5|37651.5|274
1748619600000|2025-05-30 15:40:00|37701|37694|37663.5|37656.5|37701|37694|37648.5|37641.5|25
1748619900000|2025-05-30 15:45:00|37661|37654|37681|37674|37683.5|37676.5|37641|37634|32
1748620200000|2025-05-30 15:50:00|37678.5|37671.5|37686|37679|37696|37689|37671|37664|65
1748620500000|2025-05-30 15:55:00|37688.5|37681.5|37683.5|37676.5|37711|37704|37683.5|37676.5|84
1748620800000|2025-05-30 16:00:00|37686|37679|37666|37659|37691|37684|37651|37644|62
1748621100000|2025-05-30 16:05:00|37663.5|37656.5|37708.5|37701.5|37708.5|37701.5|37658.5|37651.5|57
1748621400000|2025-05-30 16:10:00|37706|37699|37706|37699|37716|37709|37681|37674|116
1748621700000|2025-05-30 16:15:00|37703.5|37696.5|37653.5|37646.5|37713.5|37706.5|37641|37634|112
1748622000000|2025-05-30 16:20:00|37648.5|37641.5|37631|37624|37668.5|37661.5|37613.5|37606.5|83
1748622300000|2025-05-30 16:25:00|37628.5|37621.5|37531|37524|37638.5|37631.5|37493.5|37486.5|480
1748622600000|2025-05-30 16:30:00|37528.5|37521.5|37453.5|37446.5|37538.5|37531.5|37411|37404|496
1748622900000|2025-05-30 16:35:00|37451|37444|37473.5|37466.5|37493.5|37486.5|37411|37404|357
1748623200000|2025-05-30 16:40:00|37476|37469|37453.5|37446.5|37498.5|37491.5|37438.5|37431.5|122
1748623500000|2025-05-30 16:45:00|37448.5|37441.5|37433.5|37426.5|37458.5|37451.5|37411|37404|60
1748623800000|2025-05-30 16:50:00|37428.5|37421.5|37408.5|37401.5|37431|37424|37386|37379|74
1748624100000|2025-05-30 16:55:00|37406|37399|37433.5|37426.5|37438.5|37431.5|37403.5|37396.5|82
1748624400000|2025-05-30 17:00:00|37428.5|37421.5|37473.5|37466.5|37483.5|37476.5|37411|37404|128
1748624700000|2025-05-30 17:05:00|37476|37469|37501|37494|37508.5|37501.5|37468.5|37461.5|157
1748625000000|2025-05-30 17:10:00|37498.5|37491.5|37473.5|37466.5|37501|37494|37473.5|37466.5|23
1748625300000|2025-05-30 17:15:00|37471|37464|37483.5|37476.5|37488.5|37481.5|37458.5|37451.5|59
1748625600000|2025-05-30 17:20:00|37488.5|37481.5|37483.5|37476.5|37506|37499|37443.5|37436.5|56
1748625900000|2025-05-30 17:25:00|37481|37474|37483.5|37476.5|37488.5|37481.5|37453.5|37446.5|84
1748626200000|2025-05-30 17:30:00|37481|37474|37488.5|37481.5|37506|37499|37466|37459|127
1748626500000|2025-05-30 17:35:00|37491|37484|37508.5|37501.5|37518.5|37511.5|37481|37474|65
1748626800000|2025-05-30 17:40:00|37506|37499|37488.5|37481.5|37518.5|37511.5|37488.5|37481.5|50
1748627100000|2025-05-30 17:45:00|37491|37484|37488.5|37481.5|37496|37489|37468.5|37461.5|33
1748627400000|2025-05-30 17:50:00|37491|37484|37526|37519|37533.5|37526.5|37491|37484|97
1748627700000|2025-05-30 17:55:00|37523.5|37516.5|37488.5|37481.5|37526|37519|37483.5|37476.5|37
1748628000000|2025-05-30 18:00:00|37486|37479|37513.5|37506.5|37528.5|37521.5|37483.5|37476.5|22
1748628300000|2025-05-30 18:05:00|37511|37504|37548.5|37541.5|37556|37549|37503.5|37496.5|30
1748628600000|2025-05-30 18:10:00|37553.5|37546.5|37563.5|37556.5|37566|37559|37548.5|37541.5|42
1748628900000|2025-05-30 18:15:00|37561|37554|37616|37609|37626|37619|37558.5|37551.5|257
1748629200000|2025-05-30 18:20:00|37613.5|37606.5|37608.5|37601.5|37621|37614|37593.5|37586.5|55
1748629500000|2025-05-30 18:25:00|37611|37604|37603.5|37596.5|37623.5|37616.5|37598.5|37591.5|36
1748629800000|2025-05-30 18:30:00|37606|37599|37578.5|37571.5|37613.5|37606.5|37578.5|37571.5|52
1748630100000|2025-05-30 18:35:00|37581|37574|37593.5|37586.5|37611|37604|37581|37574|33
1748630400000|2025-05-30 18:40:00|37596|37589|37571|37564|37596|37589|37563.5|37556.5|11
1748630700000|2025-05-30 18:45:00|37568.5|37561.5|37603.5|37596.5|37606|37599|37568.5|37561.5|16
1748631000000|2025-05-30 18:50:00|37601|37594|37608.5|37601.5|37613.5|37606.5|37596|37589|16
1748631300000|2025-05-30 18:55:00|37606|37599|37591|37584|37611|37604|37578.5|37571.5|60
1748631600000|2025-05-30 19:00:00|37588.5|37581.5|37623.5|37616.5|37628.5|37621.5|37586|37579|52
1748631900000|2025-05-30 19:05:00|37626|37619|37623.5|37616.5|37648.5|37641.5|37623.5|37616.5|127
1748632200000|2025-05-30 19:10:00|37621|37614|37628.5|37621.5|37638.5|37631.5|37618.5|37611.5|37
1748632500000|2025-05-30 19:15:00|37631|37624|37656|37649|37668.5|37661.5|37628.5|37621.5|88
1748632800000|2025-05-30 19:20:00|37653.5|37646.5|37663.5|37656.5|37666|37659|37636|37629|37
1748633100000|2025-05-30 19:25:00|37666|37659|37676|37669|37688.5|37681.5|37663.5|37656.5|81
1748633400000|2025-05-30 19:30:00|37678.5|37671.5|37668.5|37661.5|37678.5|37671.5|37638.5|37631.5|62
1748633700000|2025-05-30 19:35:00|37666|37659|37683.5|37676.5|37701|37694|37663.5|37656.5|62
1748634000000|2025-05-30 19:40:00|37686|37679|37678.5|37671.5|37686|37679|37648.5|37641.5|54
1748634300000|2025-05-30 19:45:00|37681|37674|37721|37714|37721|37714|37663.5|37656.5|151
1748634600000|2025-05-30 19:50:00|37716|37709|37703.5|37696.5|37743.5|37736.5|37698.5|37691.5|332
1748634900000|2025-05-30 19:55:00|37708.5|37701.5|37693.5|37686.5|37773.5|37766.5|37688.5|37681.5|418
1748635200000|2025-05-30 20:00:00|37691|37684|37703.5|37696.5|37733.5|37726.5|37683.5|37676.5|139
1748635500000|2025-05-30 20:05:00|37706|37699|37708.5|37701.5|37711|37704|37681|37674|63
1748635800000|2025-05-30 20:10:00|37703.5|37696.5|37706|37699|37718.5|37711.5|37698.5|37691.5|14
1748636100000|2025-05-30 20:15:00|37708.5|37701.5|37691|37684|37708.5|37701.5|37691|37684|4
1748636400000|2025-05-30 20:20:00|37693.5|37686.5|37671|37664|37698.5|37691.5|37671|37664|16
1748636700000|2025-05-30 20:25:00|37673.5|37666.5|37678.5|37671.5|37681|37674|37658.5|37651.5|6
1748637000000|2025-05-30 20:30:00|37681|37674|37666|37659|37681|37674|37663.5|37656.5|29
1748637300000|2025-05-30 20:35:00|37668.5|37661.5|37668.5|37661.5|37668.5|37661.5|37661|37654|14
1748637600000|2025-05-30 20:40:00|37671|37664|37661|37654|37671|37664|37656|37649|8
1748637900000|2025-05-30 20:45:00|37658.5|37651.5|37656|37649|37663.5|37656.5|37653.5|37646.5|5
1748638200000|2025-05-30 20:50:00|37653.5|37646.5|37678.5|37671.5|37683.5|37676.5|37653.5|37646.5|34
1748638500000|2025-05-30 20:55:00|37673.5|37666.5|37646|37639|37688.5|37681.5|37646|37639|66
1748815200000|2025-06-01 22:00:00|37635.1|37620.1|37630.1|37615.1|37635.1|37620.1|37587.6|37572.6|22
1748815500000|2025-06-01 22:05:00|37632.6|37617.6|37657.6|37642.6|37662.6|37647.6|37622.6|37607.6|14
1748815800000|2025-06-01 22:10:00|37655.1|37640.1|37657.6|37642.6|37665.1|37650.1|37655.1|37640.1|1
1748816100000|2025-06-01 22:15:00|37660.1|37645.1|37650.1|37635.1|37670.1|37655.1|37647.6|37632.6|5
1748816400000|2025-06-01 22:20:00|37647.6|37632.6|37615.1|37600.1|37647.6|37632.6|37615.1|37600.1|24
1748816700000|2025-06-01 22:25:00|37612.6|37597.6|37610.1|37595.1|37615.1|37600.1|37595.1|37580.1|15
1748817000000|2025-06-01 22:30:00|37612.6|37597.6|37617.6|37602.6|37620.1|37605.1|37610.1|37595.1|0
1748817300000|2025-06-01 22:35:00|37615.1|37600.1|37615.1|37600.1|37627.6|37612.6|37610.1|37595.1|7
1748817600000|2025-06-01 22:40:00|37610.1|37595.1|37602.6|37587.6|37617.6|37602.6|37600.1|37585.1|22
1748817900000|2025-06-01 22:45:00|37605.1|37590.1|37600.1|37585.1|37610.1|37595.1|37600.1|37585.1|11
1748818200000|2025-06-01 22:50:00|37597.6|37582.6|37595.1|37580.1|37597.6|37582.6|37585.1|37570.1|4
1748818500000|2025-06-01 22:55:00|37592.6|37577.6|37600.1|37585.1|37600.1|37585.1|37590.1|37575.1|1
1748818800000|2025-06-01 23:00:00|37595.1|37580.1|37575.1|37560.1|37597.6|37582.6|37567.6|37552.6|15
1748819100000|2025-06-01 23:05:00|37577.6|37562.6|37580.1|37565.1|37585.1|37570.1|37577.6|37562.6|2
1748819400000|2025-06-01 23:10:00|37577.6|37562.6|37575.1|37560.1|37582.6|37567.6|37565.1|37550.1|19
1748819700000|2025-06-01 23:15:00|37577.6|37562.6|37580.1|37565.1|37585.1|37570.1|37565.1|37550.1|9
1748820000000|2025-06-01 23:20:00|37582.6|37567.6|37590.1|37575.1|37602.6|37587.6|37580.1|37565.1|7
1748820300000|2025-06-01 23:25:00|37585.1|37570.1|37575.1|37560.1|37587.6|37572.6|37572.6|37557.6|13
1748820600000|2025-06-01 23:30:00|37577.6|37562.6|37573.6|37566.6|37577.6|37566.6|37538.6|37531.6|9746
1748820900000|2025-06-01 23:35:00|37576.1|37569.1|37631.1|37624.1|37631.1|37624.1|37576.1|37569.1|107
1748821200000|2025-06-01 23:40:00|37633.6|37626.6|37603.6|37596.6|37643.6|37636.6|37573.6|37566.6|236
1748821500000|2025-06-01 23:45:00|37606.1|37599.1|37601.1|37594.1|37631.1|37624.1|37583.6|37576.6|276
1748821800000|2025-06-01 23:50:00|37598.6|37591.6|37583.6|37576.6|37606.1|37599.1|37563.6|37556.6|58
1748822100000|2025-06-01 23:55:00|37581.1|37574.1|37616.1|37609.1|37623.6|37616.6|37556.1|37549.1|108
1748822400000|2025-06-02 00:00:00|37621.1|37614.1|37493.6|37486.6|37621.1|37614.1|37491.1|37484.1|728
1748822700000|2025-06-02 00:05:00|37503.6|37496.6|37531.1|37524.1|37561.1|37554.1|37493.6|37486.6|318
1748823000000|2025-06-02 00:10:00|37528.6|37521.6|37493.6|37486.6|37536.1|37529.1|37463.6|37456.6|223
1748823300000|2025-06-02 00:15:00|37488.6|37481.6|37488.6|37481.6|37533.6|37526.6|37473.6|37466.6|278
1748823600000|2025-06-02 00:20:00|37491.1|37484.1|37516.1|37509.1|37531.1|37524.1|37488.6|37481.6|111
1748823900000|2025-06-02 00:25:00|37518.6|37511.6|37523.6|37516.6|37538.6|37531.6|37506.1|37499.1|233
1748824200000|2025-06-02 00:30:00|37526.1|37519.1|37508.6|37501.6|37531.1|37524.1|37483.6|37476.6|201
1748824500000|2025-06-02 00:35:00|37511.1|37504.1|37481.1|37474.1|37516.1|37509.1|37478.6|37471.6|155
1748824800000|2025-06-02 00:40:00|37483.6|37476.6|37463.6|37456.6|37486.1|37479.1|37458.6|37451.6|124
1748825100000|2025-06-02 00:45:00|37461.1|37454.1|37478.6|37471.6|37508.6|37501.6|37461.1|37454.1|58
1748825400000|2025-06-02 00:50:00|37476.1|37469.1|37473.6|37466.6|37486.1|37479.1|37468.6|37461.6|71
1748825700000|2025-06-02 00:55:00|37471.1|37464.1|37478.6|37471.6|37481.1|37474.1|37448.6|37441.6|122
1748826000000|2025-06-02 01:00:00|37476.1|37469.1|37508.6|37501.6|37508.6|37501.6|37448.6|37441.6|192
1748826300000|2025-06-02 01:05:00|37511.1|37504.1|37518.6|37511.6|37543.6|37536.6|37488.6|37481.6|221
1748826600000|2025-06-02 01:10:00|37516.1|37509.1|37533.6|37526.6|37541.1|37534.1|37516.1|37509.1|91
1748826900000|2025-06-02 01:15:00|37531.1|37524.1|37523.6|37516.6|37533.6|37526.6|37501.1|37494.1|95
1748827200000|2025-06-02 01:20:00|37521.1|37514.1|37506.1|37499.1|37531.1|37524.1|37498.6|37491.6|64
1748827500000|2025-06-02 01:25:00|37503.6|37496.6|37451.1|37444.1|37511.1|37504.1|37448.6|37441.6|157
1748827800000|2025-06-02 01:30:00|37453.6|37446.6|37433.6|37426.6|37461.1|37454.1|37428.6|37421.6|123
1748828100000|2025-06-02 01:35:00|37431.1|37424.1|37433.6|37426.6|37448.6|37441.6|37418.6|37411.6|226
1748828400000|2025-06-02 01:40:00|37431.1|37424.1|37403.6|37396.6|37433.6|37426.6|37398.6|37391.6|139
1748828700000|2025-06-02 01:45:00|37406.1|37399.1|37443.6|37436.6|37448.6|37441.6|37398.6|37391.6|89
1748829000000|2025-06-02 01:50:00|37446.1|37439.1|37423.6|37416.6|37453.6|37446.6|37423.6|37416.6|189
1748829300000|2025-06-02 01:55:00|37426.1|37419.1|37428.6|37421.6|37431.1|37424.1|37413.6|37406.6|67
1748829600000|2025-06-02 02:00:00|37431.1|37424.1|37421.1|37414.1|37443.6|37436.6|37416.1|37409.1|186
1748829900000|2025-06-02 02:05:00|37423.6|37416.6|37416.1|37409.1|37438.6|37431.6|37403.6|37396.6|107
1748830200000|2025-06-02 02:10:00|37418.6|37411.6|37423.6|37416.6|37436.1|37429.1|37416.1|37409.1|28
1748830500000|2025-06-02 02:15:00|37426.1|37419.1|37431.1|37424.1|37443.6|37436.6|37403.6|37396.6|61
1748830800000|2025-06-02 02:20:00|37433.6|37426.6|37443.6|37436.6|37448.6|37441.6|37423.6|37416.6|25
1748831100000|2025-06-02 02:25:00|37441.1|37434.1|37406.1|37399.1|37443.6|37436.6|37406.1|37399.1|101
1748831400000|2025-06-02 02:30:00|37408.6|37401.6|37388.6|37381.6|37408.6|37401.6|37388.6|37381.6|62
1748831700000|2025-06-02 02:35:00|37391.1|37384.1|37406.1|37399.1|37411.1|37404.1|37388.6|37381.6|39
1748832000000|2025-06-02 02:40:00|37408.6|37401.6|37398.6|37391.6|37408.6|37401.6|37396.1|37389.1|49
1748832300000|2025-06-02 02:45:00|37401.1|37394.1|37393.6|37386.6|37408.6|37401.6|37388.6|37381.6|29
1748832600000|2025-06-02 02:50:00|37396.1|37389.1|37378.6|37371.6|37398.6|37391.6|37368.6|37361.6|82
1748832900000|2025-06-02 02:55:00|37376.1|37369.1|37371.1|37364.1|37386.1|37379.1|37368.6|37361.6|28
1748833200000|2025-06-02 03:00:00|37373.6|37366.6|37346.1|37339.1|37373.6|37366.6|37333.6|37326.6|143
1748833500000|2025-06-02 03:05:00|37348.6|37341.6|37338.6|37331.6|37351.1|37344.1|37326.1|37319.1|57
1748833800000|2025-06-02 03:10:00|37341.1|37334.1|37343.6|37336.6|37351.1|37344.1|37338.6|37331.6|58
1748834100000|2025-06-02 03:15:00|37341.1|37334.1|37338.6|37331.6|37343.6|37336.6|37338.6|37331.6|49
1748834400000|2025-06-02 03:20:00|37341.1|37334.1|37348.6|37341.6|37353.6|37346.6|37338.6|37331.6|86
1748834700000|2025-06-02 03:25:00|37346.1|37339.1|37343.6|37336.6|37346.1|37339.1|37328.6|37321.6|66
1748835000000|2025-06-02 03:30:00|37346.1|37339.1|37341.1|37334.1|37348.6|37341.6|37318.6|37311.6|121
1748835300000|2025-06-02 03:35:00|37343.6|37336.6|37348.6|37341.6|37363.6|37356.6|37338.6|37331.6|68
1748835600000|2025-06-02 03:40:00|37346.1|37339.1|37353.6|37346.6|37358.6|37351.6|37341.1|37334.1|46
1748835900000|2025-06-02 03:45:00|37356.1|37349.1|37393.6|37386.6|37393.6|37386.6|37356.1|37349.1|107
1748836200000|2025-06-02 03:50:00|37391.1|37384.1|37371.1|37364.1|37393.6|37386.6|37366.1|37359.1|38
1748836500000|2025-06-02 03:55:00|37373.6|37366.6|37373.6|37366.6|37388.6|37381.6|37368.6|37361.6|42
1748836800000|2025-06-02 04:00:00|37371.1|37364.1|37353.6|37346.6|37373.6|37366.6|37351.1|37344.1|65
1748837100000|2025-06-02 04:05:00|37351.1|37344.1|37358.6|37351.6|37368.6|37361.6|37351.1|37344.1|47
1748837400000|2025-06-02 04:10:00|37356.1|37349.1|37411.1|37404.1|37413.6|37406.6|37356.1|37349.1|32
1748837700000|2025-06-02 04:15:00|37413.6|37406.6|37428.6|37421.6|37438.6|37431.6|37413.6|37406.6|71
1748838000000|2025-06-02 04:20:00|37431.1|37424.1|37438.6|37431.6|37453.6|37446.6|37428.6|37421.6|80
1748838300000|2025-06-02 04:25:00|37436.1|37429.1|37418.6|37411.6|37438.6|37431.6|37416.1|37409.1|27
1748838600000|2025-06-02 04:30:00|37416.1|37409.1|37433.6|37426.6|37438.6|37431.6|37413.6|37406.6|30
1748838900000|2025-06-02 04:35:00|37436.1|37429.1|37441.1|37434.1|37441.1|37434.1|37428.6|37421.6|35
1748839200000|2025-06-02 04:40:00|37438.6|37431.6|37433.6|37426.6|37438.6|37431.6|37416.1|37409.1|84
1748839500000|2025-06-02 04:45:00|37431.1|37424.1|37438.6|37431.6|37441.1|37434.1|37421.1|37414.1|31
1748839800000|2025-06-02 04:50:00|37441.1|37434.1|37431.1|37424.1|37443.6|37436.6|37416.1|37409.1|49
1748840100000|2025-06-02 04:55:00|37433.6|37426.6|37448.6|37441.6|37451.1|37444.1|37426.1|37419.1|47
1748840400000|2025-06-02 05:00:00|37451.1|37444.1|37451.1|37444.1|37473.6|37466.6|37448.6|37441.6|90
1748840700000|2025-06-02 05:05:00|37453.6|37446.6|37468.6|37461.6|37468.6|37461.6|37451.1|37444.1|55
1748841000000|2025-06-02 05:10:00|37473.6|37466.6|37463.6|37456.6|37481.1|37474.1|37453.6|37446.6|83
1748841300000|2025-06-02 05:15:00|37466.1|37459.1|37461.1|37454.1|37468.6|37461.6|37453.6|37446.6|99
1748841600000|2025-06-02 05:20:00|37458.6|37451.6|37468.6|37461.6|37473.6|37466.6|37458.6|37451.6|102
1748841900000|2025-06-02 05:25:00|37471.1|37464.1|37461.1|37454.1|37471.1|37464.1|37453.6|37446.6|68
1748842200000|2025-06-02 05:30:00|37458.6|37451.6|37448.6|37441.6|37463.6|37456.6|37428.6|37421.6|134
1748842500000|2025-06-02 05:35:00|37446.1|37439.1|37458.6|37451.6|37463.6|37456.6|37428.6|37421.6|54
1748842800000|2025-06-02 05:40:00|37461.1|37454.1|37473.6|37466.6|37481.1|37474.1|37453.6|37446.6|43
1748843100000|2025-06-02 05:45:00|37476.1|37469.1|37481.1|37474.1|37486.1|37479.1|37468.6|37461.6|121
1748843400000|2025-06-02 05:50:00|37483.6|37476.6|37488.6|37481.6|37493.6|37486.6|37466.1|37459.1|49
1748843700000|2025-06-02 05:55:00|37491.1|37484.1|37488.6|37481.6|37491.1|37484.1|37473.6|37466.6|54
1748844000000|2025-06-02 06:00:00|37486.1|37479.1|37478.6|37471.6|37488.6|37481.6|37456.1|37449.1|177
1748844300000|2025-06-02 06:05:00|37476.1|37469.1|37488.6|37481.6|37503.6|37496.6|37471.1|37464.1|152
1748844600000|2025-06-02 06:10:00|37486.1|37479.1|37463.6|37456.6|37488.6|37481.6|37456.1|37449.1|140
1748844900000|2025-06-02 06:15:00|37461.1|37454.1|37473.6|37466.6|37473.6|37466.6|37451.1|37444.1|173
1748845200000|2025-06-02 06:20:00|37476.1|37469.1|37473.6|37466.6|37488.6|37481.6|37471.1|37464.1|226
1748845500000|2025-06-02 06:25:00|37476.1|37469.1|37478.6|37471.6|37493.6|37486.6|37458.6|37451.6|341
1748845800000|2025-06-02 06:30:00|37476.1|37469.1|37478.6|37471.6|37496.1|37489.1|37458.6|37451.6|650
1748846100000|2025-06-02 06:35:00|37473.6|37466.6|37453.6|37446.6|37483.6|37476.6|37453.6|37446.6|251
1748846400000|2025-06-02 06:40:00|37456.1|37449.1|37488.6|37481.6|37496.1|37489.1|37453.6|37446.6|385
1748846700000|2025-06-02 06:45:00|37486.1|37479.1|37483.6|37476.6|37493.6|37486.6|37468.6|37461.6|91
1748847000000|2025-06-02 06:50:00|37486.1|37479.1|37476.1|37469.1|37488.6|37481.6|37466.1|37459.1|60
1748847300000|2025-06-02 06:55:00|37473.6|37466.6|37458.6|37451.6|37478.6|37471.6|37456.1|37449.1|16
1748847600000|2025-06-02 07:00:00|37456.1|37449.1|37521.1|37514.1|37523.6|37516.6|37451.1|37444.1|61
1748847900000|2025-06-02 07:05:00|37518.6|37511.6|37498.6|37491.6|37526.1|37519.1|37488.6|37481.6|97
1748848200000|2025-06-02 07:10:00|37496.1|37489.1|37501.1|37494.1|37508.6|37501.6|37488.6|37481.6|46
1748848500000|2025-06-02 07:15:00|37503.6|37496.6|37503.6|37496.6|37513.6|37506.6|37483.6|37476.6|55
1748848800000|2025-06-02 07:20:00|37501.1|37494.1|37463.6|37456.6|37503.6|37496.6|37463.6|37456.6|45
1748849100000|2025-06-02 07:25:00|37466.1|37459.1|37368.6|37361.6|37466.1|37459.1|37356.1|37349.1|181
1748849400000|2025-06-02 07:30:00|37371.1|37364.1|37423.6|37416.6|37438.6|37431.6|37361.1|37354.1|67
1748849700000|2025-06-02 07:35:00|37421.1|37414.1|37436.1|37429.1|37453.6|37446.6|37403.6|37396.6|33
1748850000000|2025-06-02 07:40:00|37433.6|37426.6|37406.1|37399.1|37433.6|37426.6|37393.6|37386.6|64
1748850300000|2025-06-02 07:45:00|37403.6|37396.6|37413.6|37406.6|37423.6|37416.6|37391.1|37384.1|96
1748850600000|2025-06-02 07:50:00|37408.6|37401.6|37393.6|37386.6|37411.1|37404.1|37376.1|37369.1|46
1748850900000|2025-06-02 07:55:00|37391.1|37384.1|37388.6|37381.6|37411.1|37404.1|37378.6|37371.6|74
1748851200000|2025-06-02 08:00:00|37386.1|37379.1|37438.6|37431.6|37443.6|37436.6|37378.6|37371.6|93
1748851500000|2025-06-02 08:05:00|37441.1|37434.1|37471.1|37464.1|37478.6|37471.6|37433.6|37426.6|42
1748851800000|2025-06-02 08:10:00|37473.6|37466.6|37473.6|37466.6|37476.1|37469.1|37443.6|37436.6|26
1748852100000|2025-06-02 08:15:00|37476.1|37469.1|37448.6|37441.6|37478.6|37471.6|37446.1|37439.1|25
1748852400000|2025-06-02 08:20:00|37446.1|37439.1|37496.1|37489.1|37501.1|37494.1|37446.1|37439.1|27
1748852700000|2025-06-02 08:25:00|37498.6|37491.6|37513.6|37506.6|37521.1|37514.1|37483.6|37476.6|11
1748853000000|2025-06-02 08:30:00|37511.1|37504.1|37516.1|37509.1|37523.6|37516.6|37506.1|37499.1|48
1748853300000|2025-06-02 08:35:00|37513.6|37506.6|37508.6|37501.6|37523.6|37516.6|37503.6|37496.6|28
1748853600000|2025-06-02 08:40:00|37511.1|37504.1|37503.6|37496.6|37511.1|37504.1|37496.1|37489.1|11
1748853900000|2025-06-02 08:45:00|37501.1|37494.1|37493.6|37486.6|37518.6|37511.6|37488.6|37481.6|12
1748854200000|2025-06-02 08:50:00|37491.1|37484.1|37493.6|37486.6|37503.6|37496.6|37483.6|37476.6|25
1748854500000|2025-06-02 08:55:00|37496.1|37489.1|37506.1|37499.1|37513.6|37506.6|37493.6|37486.6|15
1748854800000|2025-06-02 09:00:00|37508.6|37501.6|37483.6|37476.6|37508.6|37501.6|37466.1|37459.1|46
1748855100000|2025-06-02 09:05:00|37481.1|37474.1|37466.1|37459.1|37501.1|37494.1|37463.6|37456.6|74
1748855400000|2025-06-02 09:10:00|37468.6|37461.6|37461.1|37454.1|37471.1|37464.1|37443.6|37436.6|31
1748855700000|2025-06-02 09:15:00|37463.6|37456.6|37461.1|37454.1|37466.1|37459.1|37443.6|37436.6|28
1748856000000|2025-06-02 09:20:00|37463.6|37456.6|37476.1|37469.1|37481.1|37474.1|37448.6|37441.6|14
1748856300000|2025-06-02 09:25:00|37478.6|37471.6|37466.1|37459.1|37478.6|37471.6|37448.6|37441.6|8
1748856600000|2025-06-02 09:30:00|37468.6|37461.6|37483.6|37476.6|37491.1|37484.1|37463.6|37456.6|12
1748856900000|2025-06-02 09:35:00|37481.1|37474.1|37476.1|37469.1|37493.6|37486.6|37473.6|37466.6|12
1748857200000|2025-06-02 09:40:00|37473.6|37466.6|37448.6|37441.6|37488.6|37481.6|37448.6|37441.6|17
1748857500000|2025-06-02 09:45:00|37451.1|37444.1|37446.1|37439.1|37451.1|37444.1|37428.6|37421.6|20
1748857800000|2025-06-02 09:50:00|37443.6|37436.6|37453.6|37446.6|37461.1|37454.1|37433.6|37426.6|18
1748858100000|2025-06-02 09:55:00|37456.1|37449.1|37473.6|37466.6|37476.1|37469.1|37443.6|37436.6|9
1748858400000|2025-06-02 10:00:00|37476.1|37469.1|37453.6|37446.6|37478.6|37471.6|37443.6|37436.6|24
1748858700000|2025-06-02 10:05:00|37451.1|37444.1|37486.1|37479.1|37488.6|37481.6|37446.1|37439.1|51
1748859000000|2025-06-02 10:10:00|37488.6|37481.6|37491.1|37484.1|37503.6|37496.6|37478.6|37471.6|16
1748859300000|2025-06-02 10:15:00|37488.6|37481.6|37471.1|37464.1|37491.1|37484.1|37461.1|37454.1|14
1748859600000|2025-06-02 10:20:00|37468.6|37461.6|37433.6|37426.6|37471.1|37464.1|37428.6|37421.6|16
1748859900000|2025-06-02 10:25:00|37436.1|37429.1|37438.6|37431.6|37451.1|37444.1|37433.6|37426.6|13
1748860200000|2025-06-02 10:30:00|37441.1|37434.1|37441.1|37434.1|37451.1|37444.1|37433.6|37426.6|5
1748860500000|2025-06-02 10:35:00|37443.6|37436.6|37448.6|37441.6|37448.6|37441.6|37433.6|37426.6|9
1748860800000|2025-06-02 10:40:00|37451.1|37444.1|37458.6|37451.6|37478.6|37471.6|37451.1|37444.1|10
1748861100000|2025-06-02 10:45:00|37456.1|37449.1|37473.6|37466.6|37478.6|37471.6|37453.6|37446.6|18
1748861400000|2025-06-02 10:50:00|37471.1|37464.1|37476.1|37469.1|37481.1|37474.1|37458.6|37451.6|13
1748861700000|2025-06-02 10:55:00|37473.6|37466.6|37486.1|37479.1|37486.1|37479.1|37463.6|37456.6|8
1748862000000|2025-06-02 11:00:00|37488.6|37481.6|37503.6|37496.6|37503.6|37496.6|37468.6|37461.6|47
1748862300000|2025-06-02 11:05:00|37506.1|37499.1|37503.6|37496.6|37508.6|37501.6|37498.6|37491.6|58
1748862600000|2025-06-02 11:10:00|37506.1|37499.1|37521.1|37514.1|37533.6|37526.6|37488.6|37481.6|190
1748862900000|2025-06-02 11:15:00|37523.6|37516.6|37516.1|37509.1|37531.1|37524.1|37513.6|37506.6|57
1748863200000|2025-06-02 11:20:00|37518.6|37511.6|37518.6|37511.6|37523.6|37516.6|37513.6|37506.6|26
1748863500000|2025-06-02 11:25:00|37516.1|37509.1|37508.6|37501.6|37523.6|37516.6|37503.6|37496.6|15
1748863800000|2025-06-02 11:30:00|37506.1|37499.1|37538.6|37531.6|37556.1|37549.1|37503.6|37496.6|31
1748864100000|2025-06-02 11:35:00|37536.1|37529.1|37528.6|37521.6|37556.1|37549.1|37528.6|37521.6|26
1748864400000|2025-06-02 11:40:00|37526.1|37519.1|37523.6|37516.6|37543.6|37536.6|37518.6|37511.6|14
1748864700000|2025-06-02 11:45:00|37526.1|37519.1|37531.1|37524.1|37538.6|37531.6|37521.1|37514.1|9
1748865000000|2025-06-02 11:50:00|37528.6|37521.6|37533.6|37526.6|37538.6|37531.6|37523.6|37516.6|6
1748865300000|2025-06-02 11:55:00|37536.1|37529.1|37523.6|37516.6|37536.1|37529.1|37513.6|37506.6|9
1748865600000|2025-06-02 12:00:00|37526.1|37519.1|37548.6|37541.6|37551.1|37544.1|37521.1|37514.1|33
1748865900000|2025-06-02 12:05:00|37546.1|37539.1|37538.6|37531.6|37551.1|37544.1|37521.1|37514.1|29
1748866200000|2025-06-02 12:10:00|37536.1|37529.1|37541.1|37534.1|37548.6|37541.6|37533.6|37526.6|4
1748866500000|2025-06-02 12:15:00|37538.6|37531.6|37513.6|37506.6|37551.1|37544.1|37513.6|37506.6|16
1748866800000|2025-06-02 12:20:00|37518.6|37511.6|37488.6|37481.6|37518.6|37511.6|37486.1|37479.1|66
1748867100000|2025-06-02 12:25:00|37486.1|37479.1|37503.6|37496.6|37503.6|37496.6|37473.6|37466.6|40
1748867400000|2025-06-02 12:30:00|37498.6|37491.6|37476.1|37469.1|37501.1|37494.1|37473.6|37466.6|27
1748867700000|2025-06-02 12:35:00|37478.6|37471.6|37481.1|37474.1|37483.6|37476.6|37456.1|37449.1|21
1748868000000|2025-06-02 12:40:00|37483.6|37476.6|37513.6|37506.6|37513.6|37506.6|37478.6|37471.6|37
1748868300000|2025-06-02 12:45:00|37511.1|37504.1|37483.6|37476.6|37521.1|37514.1|37478.6|37471.6|47
1748868600000|2025-06-02 12:50:00|37481.1|37474.1|37471.1|37464.1|37481.1|37474.1|37461.1|37454.1|13
1748868900000|2025-06-02 12:55:00|37473.6|37466.6|37491.1|37484.1|37493.6|37486.6|37468.6|37461.6|13
1748869200000|2025-06-02 13:00:00|37488.6|37481.6|37486.1|37479.1|37511.1|37504.1|37483.6|37476.6|13
1748869500000|2025-06-02 13:05:00|37483.6|37476.6|37476.1|37469.1|37483.6|37476.6|37458.6|37451.6|11
1748869800000|2025-06-02 13:10:00|37478.6|37471.6|37473.6|37466.6|37503.6|37496.6|37471.1|37464.1|26
1748870100000|2025-06-02 13:15:00|37471.1|37464.1|37451.1|37444.1|37478.6|37471.6|37451.1|37444.1|70
1748870400000|2025-06-02 13:20:00|37453.6|37446.6|37453.6|37446.6|37468.6|37461.6|37448.6|37441.6|21
1748870700000|2025-06-02 13:25:00|37451.1|37444.1|37473.6|37466.6|37488.6|37481.6|37451.1|37444.1|39
1748871000000|2025-06-02 13:30:00|37478.6|37471.6|37566.1|37559.1|37571.1|37564.1|37476.1|37469.1|297
1748871300000|2025-06-02 13:35:00|37568.6|37561.6|37586.1|37579.1|37593.6|37586.6|37553.6|37546.6|185
1748871600000|2025-06-02 13:40:00|37583.6|37576.6|37548.6|37541.6|37583.6|37576.6|37523.6|37516.6|171
1748871900000|2025-06-02 13:45:00|37551.1|37544.1|37456.1|37449.1|37553.6|37546.6|37448.6|37441.6|122
1748872200000|2025-06-02 13:50:00|37453.6|37446.6|37406.1|37399.1|37458.6|37451.6|37371.1|37364.1|160
1748872500000|2025-06-02 13:55:00|37408.6|37401.6|37391.1|37384.1|37431.1|37424.1|37381.1|37374.1|99
1748872800000|2025-06-02 14:00:00|37366.1|37359.1|37301.1|37294.1|37376.1|37369.1|37268.6|37261.6|333
1748873100000|2025-06-02 14:05:00|37298.6|37291.6|37348.6|37341.6|37358.6|37351.6|37283.6|37276.6|161
1748873400000|2025-06-02 14:10:00|37346.1|37339.1|37381.1|37374.1|37391.1|37384.1|37328.6|37321.6|95
1748873700000|2025-06-02 14:15:00|37378.6|37371.6|37403.6|37396.6|37423.6|37416.6|37373.6|37366.6|62
1748874000000|2025-06-02 14:20:00|37401.1|37394.1|37451.1|37444.1|37468.6|37461.6|37396.1|37389.1|67
1748874300000|2025-06-02 14:25:00|37453.6|37446.6|37493.6|37486.6|37503.6|37496.6|37451.1|37444.1|79
1748874600000|2025-06-02 14:30:00|37496.1|37489.1|37536.1|37529.1|37543.6|37536.6|37478.6|37471.6|164
1748874900000|2025-06-02 14:35:00|37543.6|37536.6|37511.1|37504.1|37573.6|37566.6|37508.6|37501.6|395
1748875200000|2025-06-02 14:40:00|37513.6|37506.6|37513.6|37506.6|37528.6|37521.6|37496.1|37489.1|80
1748875500000|2025-06-02 14:45:00|37516.1|37509.1|37523.6|37516.6|37533.6|37526.6|37508.6|37501.6|28
1748875800000|2025-06-02 14:50:00|37521.1|37514.1|37508.6|37501.6|37533.6|37526.6|37503.6|37496.6|29
1748876100000|2025-06-02 14:55:00|37506.1|37499.1|37538.6|37531.6|37543.6|37536.6|37491.1|37484.1|43
1748876400000|2025-06-02 15:00:00|37541.1|37534.1|37546.1|37539.1|37568.6|37561.6|37533.6|37526.6|199
1748876700000|2025-06-02 15:05:00|37543.6|37536.6|37551.1|37544.1|37573.6|37566.6|37536.1|37529.1|294
1748877000000|2025-06-02 15:10:00|37548.6|37541.6|37583.6|37576.6|37598.6|37591.6|37541.1|37534.1|113
1748877300000|2025-06-02 15:15:00|37586.1|37579.1|37571.1|37564.1|37588.6|37581.6|37558.6|37551.6|59
1748877600000|2025-06-02 15:20:00|37573.6|37566.6|37588.6|37581.6|37598.6|37591.6|37568.6|37561.6|35
1748877900000|2025-06-02 15:25:00|37591.1|37584.1|37573.6|37566.6|37598.6|37591.6|37566.1|37559.1|69
1748878200000|2025-06-02 15:30:00|37571.1|37564.1|37553.6|37546.6|37588.6|37581.6|37546.1|37539.1|231
1748878500000|2025-06-02 15:35:00|37551.1|37544.1|37543.6|37536.6|37571.1|37564.1|37538.6|37531.6|145
1748878800000|2025-06-02 15:40:00|37546.1|37539.1|37588.6|37581.6|37593.6|37586.6|37543.6|37536.6|32
1748879100000|2025-06-02 15:45:00|37591.1|37584.1|37603.6|37596.6|37613.6|37606.6|37583.6|37576.6|64
1748879400000|2025-06-02 15:50:00|37601.1|37594.1|37623.6|37616.6|37643.6|37636.6|37598.6|37591.6|81
1748879700000|2025-06-02 15:55:00|37626.1|37619.1|37598.6|37591.6|37628.6|37621.6|37588.6|37581.6|88
1748880000000|2025-06-02 16:00:00|37601.1|37594.1|37593.6|37586.6|37616.1|37609.1|37581.1|37574.1|86
1748880300000|2025-06-02 16:05:00|37598.6|37591.6|37608.6|37601.6|37613.6|37606.6|37593.6|37586.6|54
1748880600000|2025-06-02 16:10:00|37606.1|37599.1|37608.6|37601.6|37618.6|37611.6|37598.6|37591.6|55
1748880900000|2025-06-02 16:15:00|37606.1|37599.1|37618.6|37611.6|37623.6|37616.6|37596.1|37589.1|44
1748881200000|2025-06-02 16:20:00|37616.1|37609.1|37618.6|37611.6|37623.6|37616.6|37606.1|37599.1|23
1748881500000|2025-06-02 16:25:00|37621.1|37614.1|37608.6|37601.6|37623.6|37616.6|37588.6|37581.6|77
1748881800000|2025-06-02 16:30:00|37606.1|37599.1|37631.1|37624.1|37633.6|37626.6|37606.1|37599.1|31
1748882100000|2025-06-02 16:35:00|37633.6|37626.6|37638.6|37631.6|37643.6|37636.6|37611.1|37604.1|19
1748882400000|2025-06-02 16:40:00|37641.1|37634.1|37608.6|37601.6|37643.6|37636.6|37603.6|37596.6|11
1748882700000|2025-06-02 16:45:00|37611.1|37604.1|37618.6|37611.6|37638.6|37631.6|37608.6|37601.6|24
1748883000000|2025-06-02 16:50:00|37616.1|37609.1|37663.6|37656.6|37663.6|37656.6|37608.6|37601.6|22
1748883300000|2025-06-02 16:55:00|37666.1|37659.1|37653.6|37646.6|37666.1|37659.1|37651.1|37644.1|69
1748883600000|2025-06-02 17:00:00|37656.1|37649.1|37653.6|37646.6|37678.6|37671.6|37648.6|37641.6|85
1748883900000|2025-06-02 17:05:00|37656.1|37649.1|37668.6|37661.6|37668.6|37661.6|37648.6|37641.6|60
1748884200000|2025-06-02 17:10:00|37671.1|37664.1|37663.6|37656.6|37678.6|37671.6|37663.6|37656.6|219
1748884500000|2025-06-02 17:15:00|37666.1|37659.1|37668.6|37661.6|37678.6|37671.6|37658.6|37651.6|41
1748884800000|2025-06-02 17:20:00|37663.6|37656.6|37668.6|37661.6|37673.6|37666.6|37648.6|37641.6|63
1748885100000|2025-06-02 17:25:00|37666.1|37659.1|37656.1|37649.1|37676.1|37669.1|37648.6|37641.6|34
1748885400000|2025-06-02 17:30:00|37653.6|37646.6|37658.6|37651.6|37673.6|37666.6|37648.6|37641.6|38
1748885700000|2025-06-02 17:35:00|37656.1|37649.1|37658.6|37651.6|37663.6|37656.6|37646.1|37639.1|24
1748886000000|2025-06-02 17:40:00|37656.1|37649.1|37638.6|37631.6|37661.1|37654.1|37631.1|37624.1|16
1748886300000|2025-06-02 17:45:00|37636.1|37629.1|37633.6|37626.6|37643.6|37636.6|37628.6|37621.6|520
1748886600000|2025-06-02 17:50:00|37636.1|37629.1|37641.1|37634.1|37646.1|37639.1|37628.6|37621.6|235
1748886900000|2025-06-02 17:55:00|37638.6|37631.6|37656.1|37649.1|37656.1|37649.1|37638.6|37631.6|19
1748887200000|2025-06-02 18:00:00|37653.6|37646.6|37653.6|37646.6|37671.1|37664.1|37643.6|37636.6|66
1748887500000|2025-06-02 18:05:00|37658.6|37651.6|37646.1|37639.1|37676.1|37669.1|37628.6|37621.6|91
1748887800000|2025-06-02 18:10:00|37648.6|37641.6|37678.6|37671.6|37683.6|37676.6|37646.1|37639.1|32
1748888100000|2025-06-02 18:15:00|37681.1|37674.1|37708.6|37701.6|37723.6|37716.6|37678.6|37671.6|71
1748888400000|2025-06-02 18:20:00|37706.1|37699.1|37728.6|37721.6|37741.1|37734.1|37703.6|37696.6|29
1748888700000|2025-06-02 18:25:00|37726.1|37719.1|37743.6|37736.6|37743.6|37736.6|37723.6|37716.6|40
1748889000000|2025-06-02 18:30:00|37741.1|37734.1|37733.6|37726.6|37743.6|37736.6|37731.1|37724.1|69
1748889300000|2025-06-02 18:35:00|37728.6|37721.6|37743.6|37736.6|37743.6|37736.6|37723.6|37716.6|44
1748889600000|2025-06-02 18:40:00|37738.6|37731.6|37746.1|37739.1|37751.1|37744.1|37728.6|37721.6|61
1748889900000|2025-06-02 18:45:00|37743.6|37736.6|37743.6|37736.6|37753.6|37746.6|37741.1|37734.1|18
1748890200000|2025-06-02 18:50:00|37738.6|37731.6|37748.6|37741.6|37756.1|37749.1|37738.6|37731.6|96
1748890500000|2025-06-02 18:55:00|37746.1|37739.1|37748.6|37741.6|37758.6|37751.6|37746.1|37739.1|62
1748890800000|2025-06-02 19:00:00|37751.1|37744.1|37763.6|37756.6|37768.6|37761.6|37748.6|37741.6|86
1748891100000|2025-06-02 19:05:00|37761.1|37754.1|37761.1|37754.1|37768.6|37761.6|37748.6|37741.6|21
1748891400000|2025-06-02 19:10:00|37758.6|37751.6|37756.1|37749.1|37763.6|37756.6|37753.6|37746.6|21
1748891700000|2025-06-02 19:15:00|37753.6|37746.6|37758.6|37751.6|37763.6|37756.6|37751.1|37744.1|29
1748892000000|2025-06-02 19:20:00|37756.1|37749.1|37788.6|37781.6|37793.6|37786.6|37753.6|37746.6|34
1748892300000|2025-06-02 19:25:00|37791.1|37784.1|37781.1|37774.1|37791.1|37784.1|37776.1|37769.1|34
1748892600000|2025-06-02 19:30:00|37778.6|37771.6|37753.6|37746.6|37778.6|37771.6|37751.1|37744.1|28
1748892900000|2025-06-02 19:35:00|37751.1|37744.1|37753.6|37746.6|37768.6|37761.6|37748.6|37741.6|27
1748893200000|2025-06-02 19:40:00|37756.1|37749.1|37753.6|37746.6|37763.6|37756.6|37746.1|37739.1|41
1748893500000|2025-06-02 19:45:00|37751.1|37744.1|37753.6|37746.6|37773.6|37766.6|37748.6|37741.6|91
1748893800000|2025-06-02 19:50:00|37758.6|37751.6|37763.6|37756.6|37793.6|37786.6|37753.6|37746.6|195
1748894100000|2025-06-02 19:55:00|37768.6|37761.6|37803.6|37796.6|37808.6|37801.6|37763.6|37756.6|296
1748894400000|2025-06-02 20:00:00|37808.6|37801.6|37818.6|37811.6|37831.1|37824.1|37806.1|37799.1|282
1748894700000|2025-06-02 20:05:00|37816.1|37809.1|37818.6|37811.6|37828.6|37821.6|37813.6|37806.6|50
1748895000000|2025-06-02 20:10:00|37821.1|37814.1|37821.1|37814.1|37828.6|37821.6|37818.6|37811.6|35
1748895300000|2025-06-02 20:15:00|37823.6|37816.6|37831.1|37824.1|37841.1|37834.1|37821.1|37814.1|13
1748895600000|2025-06-02 20:20:00|37828.6|37821.6|37826.1|37819.1|37828.6|37821.6|37821.1|37814.1|0
1748895900000|2025-06-02 20:25:00|37823.6|37816.6|37818.6|37811.6|37826.1|37819.1|37813.6|37806.6|13
1748896200000|2025-06-02 20:30:00|37823.6|37816.6|37803.6|37796.6|37823.6|37816.6|37801.1|37794.1|9
1748896500000|2025-06-02 20:35:00|37801.1|37794.1|37806.1|37799.1|37808.6|37801.6|37798.6|37791.6|4
1748896800000|2025-06-02 20:40:00|37808.6|37801.6|37798.6|37791.6|37808.6|37801.6|37798.6|37791.6|8
1748897100000|2025-06-02 20:45:00|37796.1|37789.1|37788.6|37781.6|37798.6|37791.6|37788.6|37781.6|13
1748897400000|2025-06-02 20:50:00|37786.1|37779.1|37783.6|37776.6|37788.6|37781.6|37783.6|37776.6|22
1748897700000|2025-06-02 20:55:00|37778.6|37771.6|37781.1|37774.1|37793.6|37786.6|37778.6|37771.6|34
1748898000000|2025-06-02 21:00:00|37783.6|37776.6|37786.1|37779.1|37786.1|37779.1|37783.6|37776.6|0
1748898600000|2025-06-02 21:10:00|37796.8|37766.8|37796.8|37766.8|37796.8|37766.8|37796.8|37766.8|7536
1748898900000|2025-06-02 21:15:00|37796.7|37766.7|37799.3|37769.3|37799.7|37769.7|37796.7|37766.7|0
1748899200000|2025-06-02 21:20:00|37798.6|37768.6|37799.2|37769.2|37799.5|37769.5|37798.1|37768.1|0
1748899500000|2025-06-02 21:25:00|37798.5|37768.5|37807.3|37777.3|37807.4|37777.4|37797.6|37767.6|0
1748899800000|2025-06-02 21:30:00|37807.4|37777.4|37810.3|37780.3|37810.3|37780.3|37807.4|37777.4|0
1748900100000|2025-06-02 21:35:00|37810.5|37780.5|37810.9|37780.9|37817.2|37787.2|37810.3|37780.3|0
1748900400000|2025-06-02 21:40:00|37812.6|37782.6|37812.7|37782.7|37812.7|37782.7|37810.8|37780.8|0
1748900700000|2025-06-02 21:45:00|37812.8|37782.8|37810.5|37780.5|37812.8|37782.8|37810.5|37780.5|0
1748901000000|2025-06-02 21:50:00|37810.7|37780.7|37813.3|37783.3|37813.3|37783.3|37809.7|37779.7|0
1748901300000|2025-06-02 21:55:00|37813.2|37783.2|37808.6|37778.6|37813.3|37783.3|37808.6|37778.6|0
1748901600000|2025-06-02 22:00:00|37800.1|37770.1|37762.4|37747.4|37804.5|37774.5|37762.4|37747.4|30
1748901900000|2025-06-02 22:05:00|37764.9|37749.9|37767.4|37752.4|37769.9|37754.9|37764.9|37749.9|0
1748902200000|2025-06-02 22:10:00|37769.9|37754.9|37767.4|37752.4|37772.4|37757.4|37762.4|37747.4|0
1748902500000|2025-06-02 22:15:00|37762.4|37747.4|37777.4|37762.4|37777.4|37762.4|37762.4|37747.4|19
1748902800000|2025-06-02 22:20:00|37779.9|37764.9|37762.4|37747.4|37779.9|37764.9|37757.4|37742.4|2
1748903100000|2025-06-02 22:25:00|37764.9|37749.9|37757.4|37742.4|37764.9|37749.9|37737.4|37722.4|6
1748903400000|2025-06-02 22:30:00|37767.4|37752.4|37767.4|37752.4|37774.9|37759.9|37767.4|37752.4|12
1748903700000|2025-06-02 22:35:00|37769.9|37754.9|37767.4|37752.4|37772.4|37757.4|37767.4|37752.4|1
1748904000000|2025-06-02 22:40:00|37772.4|37757.4|37772.4|37757.4|37772.4|37757.4|37767.4|37752.4|0
1748904300000|2025-06-02 22:45:00|37769.9|37754.9|37769.9|37754.9|37772.4|37757.4|37767.4|37752.4|0
1748904600000|2025-06-02 22:50:00|37772.4|37757.4|37769.9|37754.9|37772.4|37757.4|37767.4|37752.4|0
1748904900000|2025-06-02 22:55:00|37767.4|37752.4|37759.9|37744.9|37769.9|37754.9|37757.4|37742.4|0
1748905200000|2025-06-02 23:00:00|37757.4|37742.4|37747.4|37732.4|37757.4|37742.4|37742.4|37727.4|15
1748905500000|2025-06-02 23:05:00|37744.9|37729.9|37742.4|37727.4|37744.9|37729.9|37737.4|37722.4|7
1748905800000|2025-06-02 23:10:00|37744.9|37729.9|37742.4|37727.4|37752.4|37737.4|37742.4|37727.4|1
1748906100000|2025-06-02 23:15:00|37739.9|37724.9|37739.9|37724.9|37739.9|37724.9|37724.9|37709.9|7
1748906400000|2025-06-02 23:20:00|37742.4|37727.4|37737.4|37722.4|37744.9|37729.9|37732.4|37717.4|13
1748906700000|2025-06-02 23:25:00|37697.4|37682.4|37742.4|37727.4|37749.9|37734.9|37679.9|37664.9|190
1748907000000|2025-06-02 23:30:00|37739.9|37724.9|37705.9|37698.9|37742.4|37727.4|37703.4|37696.4|6632
1748907300000|2025-06-02 23:35:00|37708.4|37701.4|37718.4|37711.4|37718.4|37711.4|37700.9|37693.9|86
1748907600000|2025-06-02 23:40:00|37715.9|37708.9|37735.9|37728.9|37740.9|37733.9|37713.4|37706.4|103
1748907900000|2025-06-02 23:45:00|37733.4|37726.4|37675.9|37668.9|37733.4|37726.4|37670.9|37663.9|187
1748908200000|2025-06-02 23:50:00|37678.4|37671.4|37645.9|37638.9|37680.9|37673.9|37640.9|37633.9|73
1748908500000|2025-06-02 23:55:00|37643.4|37636.4|37615.9|37608.9|37645.9|37638.9|37605.9|37598.9|124
1748908800000|2025-06-03 00:00:00|37623.4|37616.4|37610.9|37603.9|37623.4|37616.4|37560.9|37553.9|550
1748909100000|2025-06-03 00:05:00|37613.4|37606.4|37535.9|37528.9|37628.4|37621.4|37530.9|37523.9|192
1748909400000|2025-06-03 00:10:00|37538.4|37531.4|37530.9|37523.9|37540.9|37533.9|37510.9|37503.9|188
1748909700000|2025-06-03 00:15:00|37533.4|37526.4|37565.9|37558.9|37585.9|37578.9|37525.9|37518.9|345
1748910000000|2025-06-03 00:20:00|37558.4|37551.4|37580.9|37573.9|37588.4|37581.4|37510.9|37503.9|199
1748910300000|2025-06-03 00:25:00|37578.4|37571.4|37555.9|37548.9|37578.4|37571.4|37533.4|37526.4|122
1748910600000|2025-06-03 00:30:00|37558.4|37551.4|37615.9|37608.9|37618.4|37611.4|37558.4|37551.4|152
1748910900000|2025-06-03 00:35:00|37613.4|37606.4|37635.9|37628.9|37643.4|37636.4|37605.9|37598.9|185
1748911200000|2025-06-03 00:40:00|37638.4|37631.4|37623.4|37616.4|37653.4|37646.4|37623.4|37616.4|121
1748911500000|2025-06-03 00:45:00|37625.9|37618.9|37605.9|37598.9|37633.4|37626.4|37595.9|37588.9|87
1748911800000|2025-06-03 00:50:00|37603.4|37596.4|37635.9|37628.9|37638.4|37631.4|37590.9|37583.9|73
1748912100000|2025-06-03 00:55:00|37633.4|37626.4|37615.9|37608.9|37638.4|37631.4|37605.9|37598.9|29
1748912400000|2025-06-03 01:00:00|37613.4|37606.4|37613.4|37606.4|37640.9|37633.9|37590.9|37583.9|59
1748912700000|2025-06-03 01:05:00|37610.9|37603.9|37615.9|37608.9|37633.4|37626.4|37605.9|37598.9|46
1748913000000|2025-06-03 01:10:00|37618.4|37611.4|37638.4|37631.4|37643.4|37636.4|37615.9|37608.9|31
1748913300000|2025-06-03 01:15:00|37640.9|37633.9|37645.9|37638.9|37655.9|37648.9|37610.9|37603.9|169
1748913600000|2025-06-03 01:20:00|37648.4|37641.4|37650.9|37643.9|37655.9|37648.9|37635.9|37628.9|49
1748913900000|2025-06-03 01:25:00|37653.4|37646.4|37653.4|37646.4|37665.9|37658.9|37640.9|37633.9|62
1748914200000|2025-06-03 01:30:00|37655.9|37648.9|37685.9|37678.9|37695.9|37688.9|37655.9|37648.9|105
1748914500000|2025-06-03 01:35:00|37688.4|37681.4|37698.4|37691.4|37705.9|37698.9|37683.4|37676.4|110
1748914800000|2025-06-03 01:40:00|37695.9|37688.9|37708.4|37701.4|37713.4|37706.4|37685.9|37678.9|111
1748915100000|2025-06-03 01:45:00|37695.9|37688.9|37725.9|37718.9|37730.9|37723.9|37685.9|37678.9|203
1748915400000|2025-06-03 01:50:00|37730.9|37723.9|37713.4|37706.4|37735.9|37728.9|37713.4|37706.4|85
1748915700000|2025-06-03 01:55:00|37715.9|37708.9|37711.5|37704.5|37736.5|37729.5|37710.9|37703.9|155
1748916000000|2025-06-03 02:00:00|37714|37707|37701.5|37694.5|37721.5|37714.5|37689|37682|63
1748916300000|2025-06-03 02:05:00|37704|37697|37666.5|37659.5|37704|37697|37661.5|37654.5|159
1748916600000|2025-06-03 02:10:00|37664|37657|37621.5|37614.5|37671.5|37664.5|37619|37612|115
1748916900000|2025-06-03 02:15:00|37624|37617|37591.5|37584.5|37624|37617|37586.5|37579.5|165
1748917200000|2025-06-03 02:20:00|37589|37582|37566.5|37559.5|37591.5|37584.5|37561.5|37554.5|138
1748917500000|2025-06-03 02:25:00|37569|37562|37561.5|37554.5|37571.5|37564.5|37551.5|37544.5|75
1748917800000|2025-06-03 02:30:00|37559|37552|37536.5|37529.5|37561.5|37554.5|37526.5|37519.5|125
1748918100000|2025-06-03 02:35:00|37539|37532|37541.5|37534.5|37561.5|37554.5|37539|37532|54
1748918400000|2025-06-03 02:40:00|37544|37537|37551.5|37544.5|37556.5|37549.5|37536.5|37529.5|41
1748918700000|2025-06-03 02:45:00|37554|37547|37556.5|37549.5|37559|37552|37549|37542|36
1748919000000|2025-06-03 02:50:00|37559|37552|37551.5|37544.5|37564|37557|37541.5|37534.5|57
1748919300000|2025-06-03 02:55:00|37554|37547|37551.5|37544.5|37566.5|37559.5|37551.5|37544.5|20
1748919600000|2025-06-03 03:00:00|37554|37547|37556.5|37549.5|37561.5|37554.5|37551.5|37544.5|27
1748919900000|2025-06-03 03:05:00|37554|37547|37536.5|37529.5|37556.5|37549.5|37534|37527|44
1748920200000|2025-06-03 03:10:00|37539|37532|37531.5|37524.5|37546.5|37539.5|37526.5|37519.5|39
1748920500000|2025-06-03 03:15:00|37536.5|37529.5|37536.5|37529.5|37546.5|37539.5|37531.5|37524.5|26
1748920800000|2025-06-03 03:20:00|37534|37527|37541.5|37534.5|37556.5|37549.5|37534|37527|59
1748921100000|2025-06-03 03:25:00|37539|37532|37536.5|37529.5|37541.5|37534.5|37521.5|37514.5|51
1748921400000|2025-06-03 03:30:00|37534|37527|37521.5|37514.5|37546.5|37539.5|37506.5|37499.5|119
1748921700000|2025-06-03 03:35:00|37524|37517|37569|37562|37584|37577|37524|37517|264
1748922000000|2025-06-03 03:40:00|37566.5|37559.5|37606.5|37599.5|37611.5|37604.5|37561.5|37554.5|215
1748922300000|2025-06-03 03:45:00|37611.5|37604.5|37611.5|37604.5|37626.5|37619.5|37606.5|37599.5|63
1748922600000|2025-06-03 03:50:00|37609|37602|37576.5|37569.5|37611.5|37604.5|37569|37562|80
1748922900000|2025-06-03 03:55:00|37579|37572|37591.5|37584.5|37606.5|37599.5|37574|37567|43
1748923200000|2025-06-03 04:00:00|37589|37582|37571.5|37564.5|37596.5|37589.5|37566.5|37559.5|39
1748923500000|2025-06-03 04:05:00|37569|37562|37556.5|37549.5|37569|37562|37551.5|37544.5|33
1748923800000|2025-06-03 04:10:00|37559|37552|37539|37532|37561.5|37554.5|37536.5|37529.5|75
1748924100000|2025-06-03 04:15:00|37536.5|37529.5|37526.5|37519.5|37554|37547|37526.5|37519.5|51
1748924400000|2025-06-03 04:20:00|37529|37522|37521.5|37514.5|37531.5|37524.5|37511.5|37504.5|39
1748924700000|2025-06-03 04:25:00|37519|37512|37516.5|37509.5|37529|37522|37511.5|37504.5|34
1748925000000|2025-06-03 04:30:00|37519|37512|37506.5|37499.5|37521.5|37514.5|37501.5|37494.5|119
1748925300000|2025-06-03 04:35:00|37509|37502|37509|37502|37519|37512|37504|37497|46
1748925600000|2025-06-03 04:40:00|37511.5|37504.5|37504|37497|37516.5|37509.5|37501.5|37494.5|73
1748925900000|2025-06-03 04:45:00|37501.5|37494.5|37506.5|37499.5|37529|37522|37501.5|37494.5|65
1748926200000|2025-06-03 04:50:00|37504|37497|37484|37477|37506.5|37499.5|37481.5|37474.5|57
1748926500000|2025-06-03 04:55:00|37486.5|37479.5|37499|37492|37501.5|37494.5|37481.5|37474.5|58
1748926800000|2025-06-03 05:00:00|37496.5|37489.5|37506.5|37499.5|37526.5|37519.5|37491.5|37484.5|92
1748927100000|2025-06-03 05:05:00|37509|37502|37501.5|37494.5|37516.5|37509.5|37501.5|37494.5|40
1748927400000|2025-06-03 05:10:00|37499|37492|37511.5|37504.5|37511.5|37504.5|37496.5|37489.5|53
1748927700000|2025-06-03 05:15:00|37514|37507|37501.5|37494.5|37519|37512|37501.5|37494.5|27
1748928000000|2025-06-03 05:20:00|37499|37492|37491.5|37484.5|37501.5|37494.5|37491.5|37484.5|37
1748928300000|2025-06-03 05:25:00|37489|37482|37496.5|37489.5|37501.5|37494.5|37481.5|37474.5|41
1748928600000|2025-06-03 05:30:00|37499|37492|37501.5|37494.5|37521.5|37514.5|37496.5|37489.5|32
1748928900000|2025-06-03 05:35:00|37504|37497|37496.5|37489.5|37511.5|37504.5|37491.5|37484.5|51
1748929200000|2025-06-03 05:40:00|37499|37492|37496.5|37489.5|37504|37497|37491.5|37484.5|37
1748929500000|2025-06-03 05:45:00|37499|37492|37511.5|37504.5|37526.5|37519.5|37499|37492|75
1748929800000|2025-06-03 05:50:00|37514|37507|37511.5|37504.5|37514|37507|37494|37487|77
1748930100000|2025-06-03 05:55:00|37509|37502|37516.5|37509.5|37521.5|37514.5|37501.5|37494.5|108
1748930400000|2025-06-03 06:00:00|37519|37512|37511.5|37504.5|37526.5|37519.5|37501.5|37494.5|126
1748930700000|2025-06-03 06:05:00|37509|37502|37521.5|37514.5|37524|37517|37501.5|37494.5|136
1748931000000|2025-06-03 06:10:00|37524|37517|37516.5|37509.5|37526.5|37519.5|37509|37502|73
1748931300000|2025-06-03 06:15:00|37514|37507|37516.5|37509.5|37521.5|37514.5|37511.5|37504.5|47
1748931600000|2025-06-03 06:20:00|37514|37507|37494|37487|37516.5|37509.5|37479|37472|154
1748931900000|2025-06-03 06:25:00|37491.5|37484.5|37471.5|37464.5|37496.5|37489.5|37471.5|37464.5|202
1748932200000|2025-06-03 06:30:00|37476.5|37469.5|37506.5|37499.5|37506.5|37499.5|37441.5|37434.5|543
1748932500000|2025-06-03 06:35:00|37504|37497|37496.5|37489.5|37511.5|37504.5|37491.5|37484.5|85
1748932800000|2025-06-03 06:40:00|37501.5|37494.5|37511.5|37504.5|37521.5|37514.5|37499|37492|171
1748933100000|2025-06-03 06:45:00|37514|37507|37536.5|37529.5|37536.5|37529.5|37511.5|37504.5|48
1748933400000|2025-06-03 06:50:00|37539|37532|37524|37517|37551.5|37544.5|37516.5|37509.5|30
1748933700000|2025-06-03 06:55:00|37526.5|37519.5|37526.5|37519.5|37529|37522|37516.5|37509.5|13
1748934000000|2025-06-03 07:00:00|37524|37517|37529|37522|37531.5|37524.5|37516.5|37509.5|56
1748934300000|2025-06-03 07:05:00|37531.5|37524.5|37509|37502|37534|37527|37509|37502|37
1748934600000|2025-06-03 07:10:00|37506.5|37499.5|37491.5|37484.5|37511.5|37504.5|37486.5|37479.5|30
1748934900000|2025-06-03 07:15:00|37494|37487|37441.5|37434.5|37501.5|37494.5|37439|37432|47
1748935200000|2025-06-03 07:20:00|37444|37437|37394|37387|37444|37437|37371.5|37364.5|133
1748935500000|2025-06-03 07:25:00|37391.5|37384.5|37381.5|37374.5|37396.5|37389.5|37359|37352|80
1748935800000|2025-06-03 07:30:00|37384|37377|37446.5|37439.5|37464|37457|37381.5|37374.5|161
1748936100000|2025-06-03 07:35:00|37449|37442|37436.5|37429.5|37451.5|37444.5|37429|37422|47
1748936400000|2025-06-03 07:40:00|37439|37432|37414|37407|37449|37442|37404|37397|48
1748936700000|2025-06-03 07:45:00|37411.5|37404.5|37429|37422|37436.5|37429.5|37399|37392|35
1748937000000|2025-06-03 07:50:00|37426.5|37419.5|37424|37417|37431.5|37424.5|37411.5|37404.5|14
1748937300000|2025-06-03 07:55:00|37426.5|37419.5|37436.5|37429.5|37444|37437|37419|37412|189
1748937600000|2025-06-03 08:00:00|37434|37427|37459|37452|37474|37467|37431.5|37424.5|134
1748937900000|2025-06-03 08:05:00|37461.5|37454.5|37461.5|37454.5|37464|37457|37439|37432|55
1748938200000|2025-06-03 08:10:00|37459|37452|37411.5|37404.5|37461.5|37454.5|37399|37392|20
1748938500000|2025-06-03 08:15:00|37409|37402|37389|37382|37429|37422|37381.5|37374.5|37
1748938800000|2025-06-03 08:20:00|37386.5|37379.5|37411.5|37404.5|37419|37412|37384|37377|14
1748939100000|2025-06-03 08:25:00|37414|37407|37424|37417|37429|37422|37404|37397|15
1748939400000|2025-06-03 08:30:00|37421.5|37414.5|37436.5|37429.5|37446.5|37439.5|37421.5|37414.5|17
1748939700000|2025-06-03 08:35:00|37434|37427|37469|37462|37476.5|37469.5|37434|37427|35
1748940000000|2025-06-03 08:40:00|37471.5|37464.5|37471.5|37464.5|37476.5|37469.5|37451.5|37444.5|27
1748940300000|2025-06-03 08:45:00|37469|37462|37459|37452|37469|37462|37441.5|37434.5|8
1748940600000|2025-06-03 08:50:00|37461.5|37454.5|37479|37472|37486.5|37479.5|37451.5|37444.5|16
1748940900000|2025-06-03 08:55:00|37481.5|37474.5|37466.5|37459.5|37481.5|37474.5|37461.5|37454.5|5
1748941200000|2025-06-03 09:00:00|37464|37457|37461.5|37454.5|37481.5|37474.5|37456.5|37449.5|35
1748941500000|2025-06-03 09:05:00|37464|37457|37461.5|37454.5|37471.5|37464.5|37456.5|37449.5|9
1748941800000|2025-06-03 09:10:00|37464|37457|37471.5|37464.5|37484|37477|37461.5|37454.5|9
1748942100000|2025-06-03 09:15:00|37474|37467|37471.5|37464.5|37481.5|37474.5|37461.5|37454.5|7
1748942400000|2025-06-03 09:20:00|37469|37462|37466.5|37459.5|37476.5|37469.5|37446.5|37439.5|9
1748942700000|2025-06-03 09:25:00|37469|37462|37456.5|37449.5|37481.5|37474.5|37454|37447|23
1748943000000|2025-06-03 09:30:00|37454|37447|37444|37437|37454|37447|37439|37432|5
1748943300000|2025-06-03 09:35:00|37441.5|37434.5|37471.5|37464.5|37471.5|37464.5|37441.5|37434.5|11
1748943600000|2025-06-03 09:40:00|37474|37467|37476.5|37469.5|37481.5|37474.5|37466.5|37459.5|11
1748943900000|2025-06-03 09:45:00|37481.5|37474.5|37484|37477|37484|37477|37446.5|37439.5|12
1748944200000|2025-06-03 09:50:00|37486.5|37479.5|37471.5|37464.5|37491.5|37484.5|37471.5|37464.5|19
1748944500000|2025-06-03 09:55:00|37474|37467|37461.5|37454.5|37479|37472|37459|37452|13
1748944800000|2025-06-03 10:00:00|37464|37457|37454|37447|37489|37482|37451.5|37444.5|15
1748945100000|2025-06-03 10:05:00|37451.5|37444.5|37474|37467|37474|37467|37451.5|37444.5|10
1748945400000|2025-06-03 10:10:00|37471.5|37464.5|37466.5|37459.5|37476.5|37469.5|37449|37442|10
1748945700000|2025-06-03 10:15:00|37469|37462|37474|37467|37476.5|37469.5|37466.5|37459.5|8
1748946000000|2025-06-03 10:20:00|37471.5|37464.5|37471.5|37464.5|37479|37472|37466.5|37459.5|56
1748946300000|2025-06-03 10:25:00|37469|37462|37506.5|37499.5|37506.5|37499.5|37466.5|37459.5|24
1748946600000|2025-06-03 10:30:00|37504|37497|37501.5|37494.5|37521.5|37514.5|37501.5|37494.5|122
1748946900000|2025-06-03 10:35:00|37504|37497|37504|37497|37506.5|37499.5|37491.5|37484.5|5
1748947200000|2025-06-03 10:40:00|37501.5|37494.5|37516.5|37509.5|37529|37522|37501.5|37494.5|12
1748947500000|2025-06-03 10:45:00|37519|37512|37506.5|37499.5|37519|37512|37501.5|37494.5|8
1748947800000|2025-06-03 10:50:00|37504|37497|37531.5|37524.5|37531.5|37524.5|37501.5|37494.5|28
1748948100000|2025-06-03 10:55:00|37534|37527|37554|37547|37554|37547|37531.5|37524.5|14
1748948400000|2025-06-03 11:00:00|37556.5|37549.5|37534|37527|37559|37552|37531.5|37524.5|19
1748948700000|2025-06-03 11:05:00|37536.5|37529.5|37541.5|37534.5|37544|37537|37529|37522|146
1748949000000|2025-06-03 11:10:00|37539|37532|37531.5|37524.5|37544|37537|37526.5|37519.5|62
1748949300000|2025-06-03 11:15:00|37529|37522|37526.5|37519.5|37541.5|37534.5|37526.5|37519.5|13
1748949600000|2025-06-03 11:20:00|37521.5|37514.5|37529|37522|37534|37527|37519|37512|24
1748949900000|2025-06-03 11:25:00|37531.5|37524.5|37541.5|37534.5|37541.5|37534.5|37526.5|37519.5|9
1748950200000|2025-06-03 11:30:00|37539|37532|37541.5|37534.5|37546.5|37539.5|37534|37527|18
1748950500000|2025-06-03 11:35:00|37539|37532|37561.5|37554.5|37564|37557|37536.5|37529.5|15
1748950800000|2025-06-03 11:40:00|37564|37557|37566.5|37559.5|37574|37567|37556.5|37549.5|14
1748951100000|2025-06-03 11:45:00|37564|37557|37554|37547|37566.5|37559.5|37549|37542|10
1748951400000|2025-06-03 11:50:00|37551.5|37544.5|37561.5|37554.5|37561.5|37554.5|37546.5|37539.5|2
1748951700000|2025-06-03 11:55:00|37564|37557|37556.5|37549.5|37566.5|37559.5|37554|37547|14
1748952000000|2025-06-03 12:00:00|37559|37552|37546.5|37539.5|37576.5|37569.5|37546.5|37539.5|31
1748952300000|2025-06-03 12:05:00|37549|37542|37541.5|37534.5|37564|37557|37536.5|37529.5|20
1748952600000|2025-06-03 12:10:00|37544|37537|37556.5|37549.5|37561.5|37554.5|37544|37537|8
1748952900000|2025-06-03 12:15:00|37554|37547|37556.5|37549.5|37566.5|37559.5|37551.5|37544.5|7
1748953200000|2025-06-03 12:20:00|37559|37552|37581.5|37574.5|37586.5|37579.5|37551.5|37544.5|27
1748953500000|2025-06-03 12:25:00|37579|37572|37594|37587|37596.5|37589.5|37579|37572|28
1748953800000|2025-06-03 12:30:00|37596.5|37589.5|37596.5|37589.5|37601.5|37594.5|37586.5|37579.5|29
1748954100000|2025-06-03 12:35:00|37594|37587|37589|37582|37596.5|37589.5|37574|37567|58
1748954400000|2025-06-03 12:40:00|37586.5|37579.5|37576.5|37569.5|37594|37587|37571.5|37564.5|20
1748954700000|2025-06-03 12:45:00|37579|37572|37596.5|37589.5|37601.5|37594.5|37574|37567|18
1748955000000|2025-06-03 12:50:00|37594|37587|37581.5|37574.5|37604|37597|37581.5|37574.5|24
1748955300000|2025-06-03 12:55:00|37584|37577|37596.5|37589.5|37601.5|37594.5|37584|37577|14
1748955600000|2025-06-03 13:00:00|37594|37587|37619|37612|37621.5|37614.5|37581.5|37574.5|26
1748955900000|2025-06-03 13:05:00|37616.5|37609.5|37614|37607|37621.5|37614.5|37611.5|37604.5|35
1748956200000|2025-06-03 13:10:00|37611.5|37604.5|37596.5|37589.5|37619|37612|37594|37587|41
1748956500000|2025-06-03 13:15:00|37599|37592|37596.5|37589.5|37611.5|37604.5|37596.5|37589.5|19
1748956800000|2025-06-03 13:20:00|37599|37592|37611.5|37604.5|37621.5|37614.5|37599|37592|20
1748957100000|2025-06-03 13:25:00|37609|37602|37614|37607|37616.5|37609.5|37594|37587|19
1748957400000|2025-06-03 13:30:00|37616.5|37609.5|37596.5|37589.5|37651.5|37644.5|37566.5|37559.5|179
1748957700000|2025-06-03 13:35:00|37599|37592|37616.5|37609.5|37631.5|37624.5|37586.5|37579.5|73
1748958000000|2025-06-03 13:40:00|37614|37607|37661.5|37654.5|37669|37662|37614|37607|227
1748958300000|2025-06-03 13:45:00|37659|37652|37641.5|37634.5|37664|37657|37636.5|37629.5|180
1748958600000|2025-06-03 13:50:00|37639|37632|37651.5|37644.5|37654|37647|37611.5|37604.5|84
1748958900000|2025-06-03 13:55:00|37649|37642|37614|37607|37656.5|37649.5|37611.5|37604.5|89
1748959200000|2025-06-03 14:00:00|37619|37612|37661.5|37654.5|37676.5|37669.5|37619|37612|236
1748959500000|2025-06-03 14:05:00|37666.5|37659.5|37661.5|37654.5|37691.5|37684.5|37624|37617|108
1748959800000|2025-06-03 14:10:00|37664|37657|37671.5|37664.5|37686.5|37679.5|37649|37642|29
1748960100000|2025-06-03 14:15:00|37669|37662|37696.5|37689.5|37706.5|37699.5|37669|37662|84
1748960400000|2025-06-03 14:20:00|37699|37692|37701.5|37694.5|37706.5|37699.5|37686.5|37679.5|64
1748960700000|2025-06-03 14:25:00|37699|37692|37726.5|37719.5|37729|37722|37686.5|37679.5|142
1748961000000|2025-06-03 14:30:00|37721.5|37714.5|37696.5|37689.5|37724|37717|37686.5|37679.5|249
1748961300000|2025-06-03 14:35:00|37694|37687|37706.5|37699.5|37711.5|37704.5|37684|37677|111
1748961600000|2025-06-03 14:40:00|37704|37697|37696.5|37689.5|37714|37707|37696.5|37689.5|87
1748961900000|2025-06-03 14:45:00|37699|37692|37719|37712|37726.5|37719.5|37696.5|37689.5|104
1748962200000|2025-06-03 14:50:00|37716.5|37709.5|37729|37722|37734|37727|37701.5|37694.5|101
1748962500000|2025-06-03 14:55:00|37731.5|37724.5|37726.5|37719.5|37741.5|37734.5|37704|37697|88
1748962800000|2025-06-03 15:00:00|37724|37717|37746.5|37739.5|37746.5|37739.5|37716.5|37709.5|114
1748963100000|2025-06-03 15:05:00|37749|37742|37754|37747|37756.5|37749.5|37741.5|37734.5|72
1748963400000|2025-06-03 15:10:00|37756.5|37749.5|37766.5|37759.5|37766.5|37759.5|37751.5|37744.5|82
1748963700000|2025-06-03 15:15:00|37764|37757|37756.5|37749.5|37771.5|37764.5|37749|37742|68
1748964000000|2025-06-03 15:20:00|37754|37747|37766.5|37759.5|37771.5|37764.5|37751.5|37744.5|206
1748964300000|2025-06-03 15:25:00|37761.5|37754.5|37751.5|37744.5|37766.5|37759.5|37751.5|37744.5|72
1748964600000|2025-06-03 15:30:00|37749|37742|37756.5|37749.5|37766.5|37759.5|37746.5|37739.5|126
1748964900000|2025-06-03 15:35:00|37754|37747|37749|37742|37761.5|37754.5|37741.5|37734.5|80
1748965200000|2025-06-03 15:40:00|37746.5|37739.5|37746.5|37739.5|37754|37747|37741.5|37734.5|21
1748965500000|2025-06-03 15:45:00|37744|37737|37756.5|37749.5|37766.5|37759.5|37741.5|37734.5|87
1748965800000|2025-06-03 15:50:00|37754|37747|37756.5|37749.5|37761.5|37754.5|37746.5|37739.5|22
1748966100000|2025-06-03 15:55:00|37759|37752|37766.5|37759.5|37766.5|37759.5|37751.5|37744.5|38
1748966400000|2025-06-03 16:00:00|37764|37757|37764|37757|37766.5|37759.5|37754|37747|39
1748966700000|2025-06-03 16:05:00|37761.5|37754.5|37756.5|37749.5|37771.5|37764.5|37751.5|37744.5|29
1748967000000|2025-06-03 16:10:00|37759|37752|37751.5|37744.5|37761.5|37754.5|37746.5|37739.5|85
1748967300000|2025-06-03 16:15:00|37754|37747|37761.5|37754.5|37766.5|37759.5|37751.5|37744.5|56
1748967600000|2025-06-03 16:20:00|37759|37752|37756.5|37749.5|37761.5|37754.5|37744|37737|51
1748967900000|2025-06-03 16:25:00|37754|37747|37766.5|37759.5|37766.5|37759.5|37751.5|37744.5|113
1748968200000|2025-06-03 16:30:00|37764|37757|37764|37757|37781.5|37774.5|37761.5|37754.5|211
1748968500000|2025-06-03 16:35:00|37766.5|37759.5|37751.5|37744.5|37774|37767|37751.5|37744.5|85
1748968800000|2025-06-03 16:40:00|37749|37742|37741.5|37734.5|37754|37747|37736.5|37729.5|118
1748969100000|2025-06-03 16:45:00|37744|37737|37746.5|37739.5|37749|37742|37741.5|37734.5|31
1748969400000|2025-06-03 16:50:00|37749|37742|37751.5|37744.5|37756.5|37749.5|37746.5|37739.5|26
1748969700000|2025-06-03 16:55:00|37754|37747|37751.5|37744.5|37756.5|37749.5|37751.5|37744.5|18
1748970000000|2025-06-03 17:00:00|37754|37747|37761.5|37754.5|37761.5|37754.5|37746.5|37739.5|50
1748970300000|2025-06-03 17:05:00|37759|37752|37766.5|37759.5|37771.5|37764.5|37759|37752|77
1748970600000|2025-06-03 17:10:00|37769|37762|37774|37767|37776.5|37769.5|37769|37762|105
1748970900000|2025-06-03 17:15:00|37776.5|37769.5|37776.5|37769.5|37786.5|37779.5|37774|37767|134
1748971200000|2025-06-03 17:20:00|37774|37767|37771.5|37764.5|37776.5|37769.5|37766.5|37759.5|71
1748971500000|2025-06-03 17:25:00|37764|37757|37766.5|37759.5|37776.5|37769.5|37764|37757|41
1748971800000|2025-06-03 17:30:00|37769|37762|37761.5|37754.5|37771.5|37764.5|37761.5|37754.5|39
1748972100000|2025-06-03 17:35:00|37764|37757|37779|37772|37779|37772|37761.5|37754.5|55
1748972400000|2025-06-03 17:40:00|37776.5|37769.5|37766.5|37759.5|37786.5|37779.5|37761.5|37754.5|195
1748972700000|2025-06-03 17:45:00|37769|37762|37771.5|37764.5|37781.5|37774.5|37766.5|37759.5|110
1748973000000|2025-06-03 17:50:00|37766.5|37759.5|37786.5|37779.5|37786.5|37779.5|37756.5|37749.5|75
1748973300000|2025-06-03 17:55:00|37789|37782|37761.5|37754.5|37789|37782|37761.5|37754.5|40
1748973600000|2025-06-03 18:00:00|37764|37757|37746.5|37739.5|37766.5|37759.5|37719|37712|74
1748973900000|2025-06-03 18:05:00|37749|37742|37741.5|37734.5|37749|37742|37729|37722|33
1748974200000|2025-06-03 18:10:00|37739|37732|37719|37712|37741.5|37734.5|37706.5|37699.5|154
1748974500000|2025-06-03 18:15:00|37716.5|37709.5|37726.5|37719.5|37729|37722|37704|37697|27
1748974800000|2025-06-03 18:20:00|37729|37722|37726.5|37719.5|37734|37727|37721.5|37714.5|32
1748975100000|2025-06-03 18:25:00|37721.5|37714.5|37746.5|37739.5|37749|37742|37721.5|37714.5|18
1748975400000|2025-06-03 18:30:00|37744|37737|37756.5|37749.5|37756.5|37749.5|37741.5|37734.5|37
1748975700000|2025-06-03 18:35:00|37751.5|37744.5|37746.5|37739.5|37754|37747|37736.5|37729.5|40
1748976000000|2025-06-03 18:40:00|37749|37742|37754|37747|37759|37752|37746.5|37739.5|32
1748976300000|2025-06-03 18:45:00|37756.5|37749.5|37751.5|37744.5|37756.5|37749.5|37746.5|37739.5|25
1748976600000|2025-06-03 18:50:00|37754|37747|37746.5|37739.5|37756.5|37749.5|37739|37732|7
1748976900000|2025-06-03 18:55:00|37749|37742|37756.5|37749.5|37761.5|37754.5|37746.5|37739.5|22
1748977200000|2025-06-03 19:00:00|37754|37747|37751.5|37744.5|37761.5|37754.5|37746.5|37739.5|25
1748977500000|2025-06-03 19:05:00|37749|37742|37754|37747|37756.5|37749.5|37746.5|37739.5|20
1748977800000|2025-06-03 19:10:00|37756.5|37749.5|37759|37752|37761.5|37754.5|37736.5|37729.5|35
1748978100000|2025-06-03 19:15:00|37761.5|37754.5|37776.5|37769.5|37776.5|37769.5|37756.5|37749.5|16
1748978400000|2025-06-03 19:20:00|37771.5|37764.5|37771.5|37764.5|37774|37767|37761.5|37754.5|34
1748978700000|2025-06-03 19:25:00|37769|37762|37771.5|37764.5|37771.5|37764.5|37754|37747|57
1748979000000|2025-06-03 19:30:00|37769|37762|37771.5|37764.5|37776.5|37769.5|37761.5|37754.5|40
1748979300000|2025-06-03 19:35:00|37769|37762|37776.5|37769.5|37786.5|37779.5|37769|37762|24
1748979600000|2025-06-03 19:40:00|37774|37767|37759|37752|37776.5|37769.5|37754|37747|19
1748979900000|2025-06-03 19:45:00|37756.5|37749.5|37736.5|37729.5|37761.5|37754.5|37731.5|37724.5|81
1748980200000|2025-06-03 19:50:00|37731.5|37724.5|37756.5|37749.5|37769|37762|37721.5|37714.5|103
1748980500000|2025-06-03 19:55:00|37751.5|37744.5|37756.5|37749.5|37779|37772|37746.5|37739.5|190
1748980800000|2025-06-03 20:00:00|37751.5|37744.5|37726.5|37719.5|37754|37747|37721.5|37714.5|94
1748981100000|2025-06-03 20:05:00|37724|37717|37726.5|37719.5|37736.5|37729.5|37719|37712|25
1748981400000|2025-06-03 20:10:00|37729|37722|37736.5|37729.5|37736.5|37729.5|37726.5|37719.5|7
1748981700000|2025-06-03 20:15:00|37739|37732|37729|37722|37739|37732|37726.5|37719.5|14
1748982000000|2025-06-03 20:20:00|37726.5|37719.5|37739|37732|37739|37732|37726.5|37719.5|3
1748982300000|2025-06-03 20:25:00|37736.5|37729.5|37731.5|37724.5|37739|37732|37726.5|37719.5|10
1748982600000|2025-06-03 20:30:00|37729|37722|37729|37722|37729|37722|37721.5|37714.5|13
1748982900000|2025-06-03 20:35:00|37726.5|37719.5|37731.5|37724.5|37736.5|37729.5|37726.5|37719.5|9
1748983200000|2025-06-03 20:40:00|37734|37727|37736.5|37729.5|37741.5|37734.5|37731.5|37724.5|13
1748983500000|2025-06-03 20:45:00|37731.5|37724.5|37729|37722|37731.5|37724.5|37726.5|37719.5|24
1748983800000|2025-06-03 20:50:00|37726.5|37719.5|37721.5|37714.5|37726.5|37719.5|37719|37712|40
1748984100000|2025-06-03 20:55:00|37719|37712|37741.5|37734.5|37759|37752|37716.5|37709.5|21
1748984400000|2025-06-03 21:00:00|37736.5|37729.5|37721.5|37714.5|37736.5|37729.5|37716.5|37709.5|0
1748985000000|2025-06-03 21:10:00|37716.5|37709.5|37728.4|37698.4|37728.4|37709.5|37716.5|37698.4|8355
1748985300000|2025-06-03 21:15:00|37729.4|37699.4|37730.3|37700.3|37733.5|37703.5|37729.3|37699.3|0
1748985600000|2025-06-03 21:20:00|37731.3|37701.3|37731.2|37701.2|37732.8|37702.8|37730.7|37700.7|0
1748985900000|2025-06-03 21:25:00|37731.3|37701.3|37729.1|37699.1|37732.7|37702.7|37728.9|37698.9|0
1748986200000|2025-06-03 21:30:00|37728.9|37698.9|37730.8|37700.8|37730.8|37700.8|37728.5|37698.5|0
1748986500000|2025-06-03 21:35:00|37730.9|37700.9|37729.7|37699.7|37731.3|37701.3|37728.3|37698.3|0
1748986800000|2025-06-03 21:40:00|37729.8|37699.8|37733.6|37703.6|37737|37707|37729|37699|0
1748987100000|2025-06-03 21:45:00|37733.5|37703.5|37732.6|37702.6|37734.1|37704.1|37732.6|37702.6|0
1748987400000|2025-06-03 21:50:00|37732.3|37702.3|37735.1|37705.1|37735.6|37705.6|37732|37702|0
1748987700000|2025-06-03 21:55:00|37735|37705|37732.5|37702.5|37736|37706|37731|37701|0
1748988000000|2025-06-03 22:00:00|37728|37698|37743|37728|37768|37753|37727|37697|6
1748988300000|2025-06-03 22:05:00|37738|37723|37725.5|37710.5|37738|37723|37720.5|37705.5|8
1748988600000|2025-06-03 22:10:00|37728|37713|37743|37728|37748|37733|37728|37713|4
1748988900000|2025-06-03 22:15:00|37745.5|37730.5|37743|37728|37750.5|37735.5|37743|37728|1
1748989200000|2025-06-03 22:20:00|37740.5|37725.5|37743|37728|37750.5|37735.5|37738|37723|1
1748989500000|2025-06-03 22:25:00|37745.5|37730.5|37748|37733|37753|37738|37745.5|37730.5|0
1748989800000|2025-06-03 22:30:00|37750.5|37735.5|37753|37738|37753|37738|37748|37733|0
1748990100000|2025-06-03 22:35:00|37750.5|37735.5|37748|37733|37753|37738|37748|37733|0
1748990400000|2025-06-03 22:40:00|37745.5|37730.5|37745.5|37730.5|37748|37733|37743|37728|0
1748990700000|2025-06-03 22:45:00|37748|37733|37738|37723|37748|37733|37738|37723|0
1748991000000|2025-06-03 22:50:00|37735.5|37720.5|37738|37723|37743|37728|37735.5|37720.5|1
1748991300000|2025-06-03 22:55:00|37740.5|37725.5|37735.5|37720.5|37745.5|37730.5|37735.5|37720.5|0
1748991600000|2025-06-03 23:00:00|37738|37723|37743|37728|37745.5|37730.5|37728|37713|60
1748991900000|2025-06-03 23:05:00|37740.5|37725.5|37745.5|37730.5|37750.5|37735.5|37738|37723|3
1748992200000|2025-06-03 23:10:00|37743|37728|37743|37728|37750.5|37735.5|37738|37723|2
1748992500000|2025-06-03 23:15:00|37740.5|37725.5|37748|37733|37748|37733|37738|37723|1
1748992800000|2025-06-03 23:20:00|37750.5|37735.5|37768|37753|37773|37758|37750.5|37735.5|3
1748993100000|2025-06-03 23:25:00|37770.5|37755.5|37773|37758|37783|37768|37770.5|37755.5|11
1748993400000|2025-06-03 23:30:00|37763|37748|37739|37732|37765.5|37754.5|37734|37727|4736
1748993700000|2025-06-03 23:35:00|37736.5|37729.5|37751.5|37744.5|37754|37747|37734|37727|34
1748994000000|2025-06-03 23:40:00|37749|37742|37726.5|37719.5|37751.5|37744.5|37724|37717|103
1748994300000|2025-06-03 23:45:00|37729|37722|37691.5|37684.5|37744|37737|37691.5|37684.5|187
1748994600000|2025-06-03 23:50:00|37694|37687|37699|37692|37709|37702|37681.5|37674.5|41
1748994900000|2025-06-03 23:55:00|37701.5|37694.5|37714|37707|37726.5|37719.5|37691.5|37684.5|52
1748995200000|2025-06-04 00:00:00|37711.5|37704.5|37819|37812|37866.5|37859.5|37699|37692|597
1748995500000|2025-06-04 00:05:00|37821.5|37814.5|37859|37852|37869|37862|37806.5|37799.5|215
1748995800000|2025-06-04 00:10:00|37861.5|37854.5|37756.5|37749.5|37871.5|37864.5|37754|37747|225
1748996100000|2025-06-04 00:15:00|37754|37747|37791.5|37784.5|37801.5|37794.5|37746.5|37739.5|174
1748996400000|2025-06-04 00:20:00|37794|37787|37754|37747|37806.5|37799.5|37739|37732|240
1748996700000|2025-06-04 00:25:00|37751.5|37744.5|37791.5|37784.5|37816.5|37809.5|37716.5|37709.5|190
1748997000000|2025-06-04 00:30:00|37789|37782|37819|37812|37834|37827|37771.5|37764.5|120
1748997300000|2025-06-04 00:35:00|37821.5|37814.5|37789|37782|37821.5|37814.5|37784|37777|202
1748997600000|2025-06-04 00:40:00|37786.5|37779.5|37741.5|37734.5|37789|37782|37736.5|37729.5|69
1748997900000|2025-06-04 00:45:00|37744|37737|37769|37762|37769|37762|37721.5|37714.5|84
1748998200000|2025-06-04 00:50:00|37766.5|37759.5|37744|37737|37776.5|37769.5|37726.5|37719.5|74
1748998500000|2025-06-04 00:55:00|37741.5|37734.5|37744|37737|37764|37757|37729|37722|73
1748998800000|2025-06-04 01:00:00|37746.5|37739.5|37784|37777|37816.5|37809.5|37739|37732|106
1748999100000|2025-06-04 01:05:00|37786.5|37779.5|37756.5|37749.5|37794|37787|37751.5|37744.5|82
1748999400000|2025-06-04 01:10:00|37759|37752|37751.5|37744.5|37764|37757|37731.5|37724.5|66
1748999700000|2025-06-04 01:15:00|37749|37742|37749|37742|37791.5|37784.5|37739|37732|81
1749000000000|2025-06-04 01:20:00|37746.5|37739.5|37764|37757|37764|37757|37739|37732|17
1749000300000|2025-06-04 01:25:00|37761.5|37754.5|37774|37767|37774|37767|37734|37727|38
1749000600000|2025-06-04 01:30:00|37776.5|37769.5|37749|37742|37781.5|37774.5|37734|37727|78
1749000900000|2025-06-04 01:35:00|37751.5|37744.5|37746.5|37739.5|37756.5|37749.5|37741.5|37734.5|29
1749001200000|2025-06-04 01:40:00|37744|37737|37761.5|37754.5|37771.5|37764.5|37741.5|37734.5|120
1749001500000|2025-06-04 01:45:00|37759|37752|37754|37747|37781.5|37774.5|37751.5|37744.5|48
1749001800000|2025-06-04 01:50:00|37751.5|37744.5|37759|37752|37776.5|37769.5|37746.5|37739.5|60
1749002100000|2025-06-04 01:55:00|37761.5|37754.5|37789|37782|37789|37782|37754|37747|14
1749002400000|2025-06-04 02:00:00|37796.5|37789.5|37777|37770|37801.5|37794.5|37769|37762|89
1749002700000|2025-06-04 02:05:00|37774.5|37767.5|37787|37780|37792|37785|37764.5|37757.5|52
1749003000000|2025-06-04 02:10:00|37784.5|37777.5|37784.5|37777.5|37792|37785|37767|37760|46
1749003300000|2025-06-04 02:15:00|37787|37780|37787|37780|37792|37785|37767|37760|25
1749003600000|2025-06-04 02:20:00|37789.5|37782.5|37819.5|37812.5|37827|37820|37787|37780|62
1749003900000|2025-06-04 02:25:00|37822|37815|37824.5|37817.5|37829.5|37822.5|37814.5|37807.5|64
1749004200000|2025-06-04 02:30:00|37827|37820|37832|37825|37839.5|37832.5|37822|37815|54
1749004500000|2025-06-04 02:35:00|37829.5|37822.5|37797|37790|37829.5|37822.5|37792|37785|93
1749004800000|2025-06-04 02:40:00|37799.5|37792.5|37794.5|37787.5|37799.5|37792.5|37787|37780|28
1749005100000|2025-06-04 02:45:00|37797|37790|37807|37800|37812|37805|37794.5|37787.5|18
1749005400000|2025-06-04 02:50:00|37804.5|37797.5|37797|37790|37804.5|37797.5|37792|37785|18
1749005700000|2025-06-04 02:55:00|37794.5|37787.5|37794.5|37787.5|37802|37795|37792|37785|16
1749006000000|2025-06-04 03:00:00|37792|37785|37802|37795|37807|37800|37792|37785|28
1749006300000|2025-06-04 03:05:00|37804.5|37797.5|37807|37800|37814.5|37807.5|37797|37790|17
1749006600000|2025-06-04 03:10:00|37809.5|37802.5|37809.5|37802.5|37812|37805|37802|37795|22
1749006900000|2025-06-04 03:15:00|37812|37805|37822|37815|37827|37820|37807|37800|19
1749007200000|2025-06-04 03:20:00|37819.5|37812.5|37822|37815|37827|37820|37817|37810|20
1749007500000|2025-06-04 03:25:00|37824.5|37817.5|37822|37815|37827|37820|37812|37805|15
1749007800000|2025-06-04 03:30:00|37824.5|37817.5|37822|37815|37844.5|37837.5|37812|37805|69
1749008100000|2025-06-04 03:35:00|37819.5|37812.5|37814.5|37807.5|37824.5|37817.5|37797|37790|18
1749008400000|2025-06-04 03:40:00|37817|37810|37807|37800|37817|37810|37802|37795|8
1749008700000|2025-06-04 03:45:00|37809.5|37802.5|37804.5|37797.5|37819.5|37812.5|37792|37785|18
1749009000000|2025-06-04 03:50:00|37802|37795|37799.5|37792.5|37807|37800|37792|37785|18
1749009300000|2025-06-04 03:55:00|37802|37795|37787|37780|37807|37800|37787|37780|12
1749009600000|2025-06-04 04:00:00|37782|37775|37792|37785|37804.5|37797.5|37762|37755|86
1749009900000|2025-06-04 04:05:00|37789.5|37782.5|37787|37780|37792|37785|37762|37755|73
1749010200000|2025-06-04 04:10:00|37784.5|37777.5|37767|37760|37792|37785|37764.5|37757.5|54
1749010500000|2025-06-04 04:15:00|37769.5|37762.5|37774.5|37767.5|37777|37770|37767|37760|20
1749010800000|2025-06-04 04:20:00|37777|37770|37777|37770|37782|37775|37762|37755|62
1749011100000|2025-06-04 04:25:00|37779.5|37772.5|37782|37775|37784.5|37777.5|37772|37765|24
1749011400000|2025-06-04 04:30:00|37784.5|37777.5|37762|37755|37787|37780|37762|37755|79
1749011700000|2025-06-04 04:35:00|37759.5|37752.5|37752|37745|37759.5|37752.5|37747|37740|40
1749012000000|2025-06-04 04:40:00|37754.5|37747.5|37754.5|37747.5|37767|37760|37752|37745|92
1749012300000|2025-06-04 04:45:00|37752|37745|37747|37740|37762|37755|37747|37740|35
1749012600000|2025-06-04 04:50:00|37749.5|37742.5|37759.5|37752.5|37769.5|37762.5|37749.5|37742.5|47
1749012900000|2025-06-04 04:55:00|37757|37750|37767|37760|37774.5|37767.5|37757|37750|14
1749013200000|2025-06-04 05:00:00|37769.5|37762.5|37762|37755|37777|37770|37752|37745|78
1749013500000|2025-06-04 05:05:00|37767|37760|37762|37755|37772|37765|37757|37750|37
1749013800000|2025-06-04 05:10:00|37764.5|37757.5|37762|37755|37767|37760|37759.5|37752.5|48
1749014100000|2025-06-04 05:15:00|37764.5|37757.5|37747|37740|37764.5|37757.5|37742|37735|49
1749014400000|2025-06-04 05:20:00|37749.5|37742.5|37752|37745|37759.5|37752.5|37747|37740|27
1749014700000|2025-06-04 05:25:00|37749.5|37742.5|37764.5|37757.5|37767|37760|37749.5|37742.5|38
1749015000000|2025-06-04 05:30:00|37767|37760|37797|37790|37817|37810|37767|37760|112
1749015300000|2025-06-04 05:35:00|37794.5|37787.5|37807|37800|37812|37805|37787|37780|69
1749015600000|2025-06-04 05:40:00|37809.5|37802.5|37804.5|37797.5|37822|37815|37787|37780|81
1749015900000|2025-06-04 05:45:00|37802|37795|37814.5|37807.5|37817|37810|37797|37790|75
1749016200000|2025-06-04 05:50:00|37812|37805|37822|37815|37827|37820|37804.5|37797.5|88
1749016500000|2025-06-04 05:55:00|37827|37820|37817|37810|37827|37820|37807|37800|98
1749016800000|2025-06-04 06:00:00|37819.5|37812.5|37812|37805|37842|37835|37812|37805|134
1749017100000|2025-06-04 06:05:00|37814.5|37807.5|37804.5|37797.5|37834.5|37827.5|37802|37795|136
1749017400000|2025-06-04 06:10:00|37807|37800|37802|37795|37812|37805|37794.5|37787.5|62
1749017700000|2025-06-04 06:15:00|37804.5|37797.5|37789.5|37782.5|37812|37805|37787|37780|149
1749018000000|2025-06-04 06:20:00|37792|37785|37749.5|37742.5|37792|37785|37744.5|37737.5|574
1749018300000|2025-06-04 06:25:00|37752|37745|37737|37730|37762|37755|37734.5|37727.5|533
1749018600000|2025-06-04 06:30:00|37744.5|37737.5|37764.5|37757.5|37767|37760|37737|37730|431
1749018900000|2025-06-04 06:35:00|37762|37755|37757|37750|37762|37755|37747|37740|151
1749019200000|2025-06-04 06:40:00|37759.5|37752.5|37772|37765|37777|37770|37752|37745|213
1749019500000|2025-06-04 06:45:00|37769.5|37762.5|37772|37765|37777|37770|37762|37755|76
1749019800000|2025-06-04 06:50:00|37767|37760|37787|37780|37787|37780|37767|37760|68
1749020100000|2025-06-04 06:55:00|37784.5|37777.5|37782|37775|37797|37790|37777|37770|68
1749020400000|2025-06-04 07:00:00|37787|37780|37784.5|37777.5|37802|37795|37779.5|37772.5|97
1749020700000|2025-06-04 07:05:00|37787|37780|37792|37785|37807|37800|37784.5|37777.5|33
1749021000000|2025-06-04 07:10:00|37782|37775|37777|37770|37787|37780|37757|37750|34
1749021300000|2025-06-04 07:15:00|37772|37765|37784.5|37777.5|37787|37780|37762|37755|22
1749021600000|2025-06-04 07:20:00|37787|37780|37787|37780|37807|37800|37782|37775|12
1749021900000|2025-06-04 07:25:00|37792|37785|37802|37795|37802|37795|37787|37780|20
1749022200000|2025-06-04 07:30:00|37804.5|37797.5|37799.5|37792.5|37809.5|37802.5|37792|37785|18
1749022500000|2025-06-04 07:35:00|37797|37790|37794.5|37787.5|37804.5|37797.5|37792|37785|6
1749022800000|2025-06-04 07:40:00|37797|37790|37812|37805|37817|37810|37794.5|37787.5|13
1749023100000|2025-06-04 07:45:00|37817|37810|37817|37810|37822|37815|37812|37805|22
1749023400000|2025-06-04 07:50:00|37819.5|37812.5|37824.5|37817.5|37827|37820|37802|37795|24
1749023700000|2025-06-04 07:55:00|37827|37820|37847|37840|37849.5|37842.5|37822|37815|122
1749024000000|2025-06-04 08:00:00|37852|37845|37859.5|37852.5|37867|37860|37842|37835|164
1749024300000|2025-06-04 08:05:00|37862|37855|37839.5|37832.5|37864.5|37857.5|37832|37825|37
1749024600000|2025-06-04 08:10:00|37837|37830|37844.5|37837.5|37847|37840|37824.5|37817.5|17
1749024900000|2025-06-04 08:15:00|37842|37835|37842|37835|37857|37850|37839.5|37832.5|47
1749025200000|2025-06-04 08:20:00|37839.5|37832.5|37829.5|37822.5|37842|37835|37824.5|37817.5|51
1749025500000|2025-06-04 08:25:00|37827|37820|37819.5|37812.5|37837|37830|37819.5|37812.5|25
1749025800000|2025-06-04 08:30:00|37817|37810|37817|37810|37817|37810|37794.5|37787.5|37
1749026100000|2025-06-04 08:35:00|37814.5|37807.5|37822|37815|37827|37820|37812|37805|15
1749026400000|2025-06-04 08:40:00|37824.5|37817.5|37829.5|37822.5|37837|37830|37819.5|37812.5|12
1749026700000|2025-06-04 08:45:00|37832|37825|37824.5|37817.5|37832|37825|37814.5|37807.5|13
1749027000000|2025-06-04 08:50:00|37827|37820|37804.5|37797.5|37829.5|37822.5|37804.5|37797.5|5
1749027300000|2025-06-04 08:55:00|37807|37800|37789.5|37782.5|37807|37800|37782|37775|13
1749027600000|2025-06-04 09:00:00|37792|37785|37804.5|37797.5|37804.5|37797.5|37784.5|37777.5|12
1749027900000|2025-06-04 09:05:00|37807|37800|37787|37780|37807|37800|37782|37775|15
1749028200000|2025-06-04 09:10:00|37789.5|37782.5|37807|37800|37817|37810|37787|37780|35
1749028500000|2025-06-04 09:15:00|37804.5|37797.5|37802|37795|37807|37800|37787|37780|21
1749028800000|2025-06-04 09:20:00|37799.5|37792.5|37807|37800|37809.5|37802.5|37797|37790|19
1749029100000|2025-06-04 09:25:00|37809.5|37802.5|37814.5|37807.5|37819.5|37812.5|37802|37795|18
1749029400000|2025-06-04 09:30:00|37817|37810|37807|37800|37817|37810|37797|37790|5
1749029700000|2025-06-04 09:35:00|37809.5|37802.5|37827|37820|37827|37820|37809.5|37802.5|16
1749030000000|2025-06-04 09:40:00|37832|37825|37822|37815|37837|37830|37819.5|37812.5|18
1749030300000|2025-06-04 09:45:00|37819.5|37812.5|37804.5|37797.5|37822|37815|37802|37795|13
1749030600000|2025-06-04 09:50:00|37802|37795|37804.5|37797.5|37809.5|37802.5|37794.5|37787.5|11
1749030900000|2025-06-04 09:55:00|37807|37800|37782|37775|37809.5|37802.5|37777|37770|27
1749031200000|2025-06-04 10:00:00|37779.5|37772.5|37824.5|37817.5|37827|37820|37774.5|37767.5|361
1749031500000|2025-06-04 10:05:00|37822|37815|37822|37815|37837|37830|37812|37805|83
1749031800000|2025-06-04 10:10:00|37817|37810|37812|37805|37834.5|37827.5|37812|37805|57
1749032100000|2025-06-04 10:15:00|37809.5|37802.5|37784.5|37777.5|37819.5|37812.5|37782|37775|57
1749032400000|2025-06-04 10:20:00|37782|37775|37772|37765|37787|37780|37762|37755|86
1749032700000|2025-06-04 10:25:00|37769.5|37762.5|37764.5|37757.5|37772|37765|37762|37755|75
1749033000000|2025-06-04 10:30:00|37767|37760|37767|37760|37767|37760|37749.5|37742.5|92
1749033300000|2025-06-04 10:35:00|37762|37755|37774.5|37767.5|37777|37770|37762|37755|9
1749033600000|2025-06-04 10:40:00|37777|37770|37792|37785|37797|37790|37777|37770|45
1749033900000|2025-06-04 10:45:00|37789.5|37782.5|37782|37775|37789.5|37782.5|37782|37775|18
1749034200000|2025-06-04 10:50:00|37787|37780|37799.5|37792.5|37799.5|37792.5|37784.5|37777.5|19
1749034500000|2025-06-04 10:55:00|37797|37790|37797|37790|37799.5|37792.5|37792|37785|13
1749034800000|2025-06-04 11:00:00|37799.5|37792.5|37787|37780|37807|37800|37787|37780|27
1749035100000|2025-06-04 11:05:00|37784.5|37777.5|37792|37785|37804.5|37797.5|37782|37775|20
1749035400000|2025-06-04 11:10:00|37789.5|37782.5|37797|37790|37802|37795|37782|37775|9
1749035700000|2025-06-04 11:15:00|37794.5|37787.5|37782|37775|37797|37790|37777|37770|91
1749036000000|2025-06-04 11:20:00|37779.5|37772.5|37767|37760|37782|37775|37767|37760|44
1749036300000|2025-06-04 11:25:00|37764.5|37757.5|37772|37765|37774.5|37767.5|37764.5|37757.5|18
1749036600000|2025-06-04 11:30:00|37769.5|37762.5|37772|37765|37777|37770|37767|37760|0
1749036900000|2025-06-04 11:35:00|37774.5|37767.5|37789.5|37782.5|37789.5|37782.5|37764.5|37757.5|7
1749037200000|2025-06-04 11:40:00|37792|37785|37802|37795|37802|37795|37784.5|37777.5|15
1749037500000|2025-06-04 11:45:00|37804.5|37797.5|37812|37805|37817|37810|37804.5|37797.5|56
1749037800000|2025-06-04 11:50:00|37809.5|37802.5|37817|37810|37817|37810|37807|37800|26
1749038100000|2025-06-04 11:55:00|37814.5|37807.5|37807|37800|37817|37810|37807|37800|103
1749038400000|2025-06-04 12:00:00|37804.5|37797.5|37799.5|37792.5|37807|37800|37792|37785|218
1749038700000|2025-06-04 12:05:00|37797|37790|37799.5|37792.5|37812|37805|37792|37785|48
1749039000000|2025-06-04 12:10:00|37797|37790|37792|37785|37807|37800|37764.5|37757.5|63
1749039300000|2025-06-04 12:15:00|37764.5|37757.5|37684.5|37677.5|37774.5|37767.5|37679.5|37672.5|354
1749039600000|2025-06-04 12:20:00|37682|37675|37629.5|37622.5|37687|37680|37622|37615|120
1749039900000|2025-06-04 12:25:00|37632|37625|37664.5|37657.5|37672|37665|37617|37610|115
1749040200000|2025-06-04 12:30:00|37667|37660|37687|37680|37689.5|37682.5|37659.5|37652.5|123
1749040500000|2025-06-04 12:35:00|37689.5|37682.5|37669.5|37662.5|37689.5|37682.5|37657|37650|26
1749040800000|2025-06-04 12:40:00|37667|37660|37652|37645|37669.5|37662.5|37639.5|37632.5|41
1749041100000|2025-06-04 12:45:00|37654.5|37647.5|37664.5|37657.5|37669.5|37662.5|37652|37645|10
1749041400000|2025-06-04 12:50:00|37662|37655|37677|37670|37679.5|37672.5|37649.5|37642.5|48
1749041700000|2025-06-04 12:55:00|37679.5|37672.5|37677|37670|37682|37675|37657|37650|70
1749042000000|2025-06-04 13:00:00|37679.5|37672.5|37669.5|37662.5|37679.5|37672.5|37662|37655|35
1749042300000|2025-06-04 13:05:00|37672|37665|37667|37660|37674.5|37667.5|37662|37655|21
1749042600000|2025-06-04 13:10:00|37664.5|37657.5|37664.5|37657.5|37669.5|37662.5|37659.5|37652.5|84
1749042900000|2025-06-04 13:15:00|37667|37660|37672|37665|37674.5|37667.5|37647|37640|114
1749043200000|2025-06-04 13:20:00|37674.5|37667.5|37667|37660|37687|37680|37662|37655|44
1749043500000|2025-06-04 13:25:00|37664.5|37657.5|37652|37645|37667|37660|37637|37630|51
1749043800000|2025-06-04 13:30:00|37657|37650|37692|37685|37697|37690|37647|37640|138
1749044100000|2025-06-04 13:35:00|37694.5|37687.5|37712|37705|37727|37720|37682|37675|104
1749044400000|2025-06-04 13:40:00|37709.5|37702.5|37692|37685|37732|37725|37687|37680|178
1749044700000|2025-06-04 13:45:00|37689.5|37682.5|37717|37710|37729.5|37722.5|37684.5|37677.5|53
1749045000000|2025-06-04 13:50:00|37714.5|37707.5|37664.5|37657.5|37719.5|37712.5|37659.5|37652.5|100
1749045300000|2025-06-04 13:55:00|37662|37655|37672|37665|37692|37685|37657|37650|67
1749045600000|2025-06-04 14:00:00|37674.5|37667.5|37567|37560|37674.5|37667.5|37547|37540|439
1749045900000|2025-06-04 14:05:00|37569.5|37562.5|37519.5|37512.5|37572|37565|37482|37475|549
1749046200000|2025-06-04 14:10:00|37522|37515|37584.5|37577.5|37587|37580|37522|37515|147
1749046500000|2025-06-04 14:15:00|37582|37575|37622|37615|37627|37620|37582|37575|93
1749046800000|2025-06-04 14:20:00|37619.5|37612.5|37622|37615|37627|37620|37597|37590|62
1749047100000|2025-06-04 14:25:00|37624.5|37617.5|37647|37640|37657|37650|37619.5|37612.5|114
1749047400000|2025-06-04 14:30:00|37644.5|37637.5|37632|37625|37664.5|37657.5|37632|37625|65
1749047700000|2025-06-04 14:35:00|37634.5|37627.5|37614.5|37607.5|37652|37645|37599.5|37592.5|30
1749048000000|2025-06-04 14:40:00|37612|37605|37592|37585|37617|37610|37587|37580|63
1749048300000|2025-06-04 14:45:00|37594.5|37587.5|37612|37605|37627|37620|37582|37575|41
1749048600000|2025-06-04 14:50:00|37609.5|37602.5|37599.5|37592.5|37612|37605|37582|37575|105
1749048900000|2025-06-04 14:55:00|37597|37590|37614.5|37607.5|37617|37610|37584.5|37577.5|80
1749049200000|2025-06-04 15:00:00|37617|37610|37634.5|37627.5|37642|37635|37599.5|37592.5|111
1749049500000|2025-06-04 15:05:00|37637|37630|37632|37625|37644.5|37637.5|37627|37620|60
1749049800000|2025-06-04 15:10:00|37634.5|37627.5|37622|37615|37644.5|37637.5|37617|37610|46
1749050100000|2025-06-04 15:15:00|37619.5|37612.5|37589.5|37582.5|37632|37625|37584.5|37577.5|58
1749050400000|2025-06-04 15:20:00|37592|37585|37562|37555|37602|37595|37554.5|37547.5|99
1749050700000|2025-06-04 15:25:00|37564.5|37557.5|37529.5|37522.5|37567|37560|37527|37520|163
1749051000000|2025-06-04 15:30:00|37532|37525|37512|37505|37534.5|37527.5|37512|37505|371
1749051300000|2025-06-04 15:35:00|37517|37510|37529.5|37522.5|37532|37525|37497|37490|451
1749051600000|2025-06-04 15:40:00|37532|37525|37504.5|37497.5|37549.5|37542.5|37497|37490|136
1749051900000|2025-06-04 15:45:00|37502|37495|37532|37525|37549.5|37542.5|37499.5|37492.5|72
1749052200000|2025-06-04 15:50:00|37534.5|37527.5|37547|37540|37562|37555|37532|37525|49
1749052500000|2025-06-04 15:55:00|37549.5|37542.5|37532|37525|37557|37550|37522|37515|20
1749052800000|2025-06-04 16:00:00|37529.5|37522.5|37517|37510|37539.5|37532.5|37509.5|37502.5|21
1749053100000|2025-06-04 16:05:00|37519.5|37512.5|37514.5|37507.5|37527|37520|37504.5|37497.5|18
1749053400000|2025-06-04 16:10:00|37512|37505|37487|37480|37519.5|37512.5|37479.5|37472.5|49
1749053700000|2025-06-04 16:15:00|37492|37485|37527|37520|37529.5|37522.5|37487|37480|89
1749054000000|2025-06-04 16:20:00|37524.5|37517.5|37504.5|37497.5|37527|37520|37499.5|37492.5|15
1749054300000|2025-06-04 16:25:00|37507|37500|37502|37495|37517|37510|37502|37495|13
1749054600000|2025-06-04 16:30:00|37499.5|37492.5|37509.5|37502.5|37527|37520|37494.5|37487.5|17
1749054900000|2025-06-04 16:35:00|37507|37500|37517|37510|37522|37515|37502|37495|6
1749055200000|2025-06-04 16:40:00|37514.5|37507.5|37522|37515|37532|37525|37507|37500|28
1749055500000|2025-06-04 16:45:00|37519.5|37512.5|37537|37530|37542|37535|37519.5|37512.5|65
1749055800000|2025-06-04 16:50:00|37539.5|37532.5|37532|37525|37542|37535|37522|37515|40
1749056100000|2025-06-04 16:55:00|37534.5|37527.5|37539.5|37532.5|37542|37535|37529.5|37522.5|42
1749056400000|2025-06-04 17:00:00|37542|37535|37569.5|37562.5|37574.5|37567.5|37539.5|37532.5|108
1749056700000|2025-06-04 17:05:00|37572|37565|37567|37560|37572|37565|37562|37555|60
1749057000000|2025-06-04 17:10:00|37569.5|37562.5|37574.5|37567.5|37579.5|37572.5|37567|37560|5
1749057300000|2025-06-04 17:15:00|37579.5|37572.5|37592|37585|37592|37585|37577|37570|8
1749057600000|2025-06-04 17:20:00|37589.5|37582.5|37592|37585|37597|37590|37587|37580|23
1749057900000|2025-06-04 17:25:00|37589.5|37582.5|37587|37580|37594.5|37587.5|37584.5|37577.5|15
1749058200000|2025-06-04 17:30:00|37584.5|37577.5|37582|37575|37592|37585|37572|37565|44
1749058500000|2025-06-04 17:35:00|37584.5|37577.5|37582|37575|37592|37585|37582|37575|25
1749058800000|2025-06-04 17:40:00|37584.5|37577.5|37592|37585|37592|37585|37572|37565|23
1749059100000|2025-06-04 17:45:00|37587|37580|37592|37585|37594.5|37587.5|37582|37575|24
1749059400000|2025-06-04 17:50:00|37589.5|37582.5|37592|37585|37597|37590|37582|37575|11
1749059700000|2025-06-04 17:55:00|37597|37590|37594.5|37587.5|37599.5|37592.5|37592|37585|14
1749060000000|2025-06-04 18:00:00|37592|37585|37604.5|37597.5|37612|37605|37592|37585|29
1749060300000|2025-06-04 18:05:00|37602|37595|37587|37580|37607|37600|37582|37575|34
1749060600000|2025-06-04 18:10:00|37589.5|37582.5|37577|37570|37592|37585|37577|37570|79
1749060900000|2025-06-04 18:15:00|37579.5|37572.5|37587|37580|37594.5|37587.5|37577|37570|17
1749061200000|2025-06-04 18:20:00|37592|37585|37584.5|37577.5|37597|37590|37582|37575|18
1749061500000|2025-06-04 18:25:00|37582|37575|37594.5|37587.5|37597|37590|37572|37565|12
1749061800000|2025-06-04 18:30:00|37592|37585|37587|37580|37597|37590|37582|37575|25
1749062100000|2025-06-04 18:35:00|37589.5|37582.5|37584.5|37577.5|37592|37585|37577|37570|12
1749062400000|2025-06-04 18:40:00|37582|37575|37587|37580|37594.5|37587.5|37577|37570|44
1749062700000|2025-06-04 18:45:00|37592|37585|37572|37565|37592|37585|37572|37565|15
1749063000000|2025-06-04 18:50:00|37567|37560|37567|37560|37569.5|37562.5|37552|37545|66
1749063300000|2025-06-04 18:55:00|37564.5|37557.5|37574.5|37567.5|37574.5|37567.5|37564.5|37557.5|92
1749063600000|2025-06-04 19:00:00|37572|37565|37592|37585|37594.5|37587.5|37572|37565|41
1749063900000|2025-06-04 19:05:00|37589.5|37582.5|37567|37560|37592|37585|37564.5|37557.5|16
1749064200000|2025-06-04 19:10:00|37569.5|37562.5|37587|37580|37592|37585|37567|37560|19
1749064500000|2025-06-04 19:15:00|37584.5|37577.5|37577|37570|37587|37580|37567|37560|24
1749064800000|2025-06-04 19:20:00|37579.5|37572.5|37592|37585|37592|37585|37572|37565|98
1749065100000|2025-06-04 19:25:00|37597|37590|37594.5|37587.5|37602|37595|37589.5|37582.5|65
1749065400000|2025-06-04 19:30:00|37592|37585|37582|37575|37597|37590|37582|37575|56
1749065700000|2025-06-04 19:35:00|37579.5|37572.5|37567|37560|37592|37585|37567|37560|58
1749066000000|2025-06-04 19:40:00|37572|37565|37567|37560|37577|37570|37557|37550|141
1749066300000|2025-06-04 19:45:00|37564.5|37557.5|37582|37575|37587|37580|37562|37555|159
1749066600000|2025-06-04 19:50:00|37574.5|37567.5|37592|37585|37602|37595|37562|37555|325
1749066900000|2025-06-04 19:55:00|37589.5|37582.5|37567|37560|37592|37585|37562|37555|434
1749067200000|2025-06-04 20:00:00|37562|37555|37559.5|37552.5|37567|37560|37537|37530|77
1749067500000|2025-06-04 20:05:00|37562|37555|37542|37535|37567|37560|37542|37535|43
1749067800000|2025-06-04 20:10:00|37544.5|37537.5|37542|37535|37552|37545|37542|37535|16
1749068100000|2025-06-04 20:15:00|37539.5|37532.5|37542|37535|37544.5|37537.5|37532|37525|22
1749068400000|2025-06-04 20:20:00|37544.5|37537.5|37537|37530|37544.5|37537.5|37527|37520|47
1749068700000|2025-06-04 20:25:00|37539.5|37532.5|37547|37540|37547|37540|37527|37520|38
1749069000000|2025-06-04 20:30:00|37544.5|37537.5|37537|37530|37544.5|37537.5|37537|37530|3
1749069300000|2025-06-04 20:35:00|37539.5|37532.5|37552|37545|37552|37545|37539.5|37532.5|3
1749069600000|2025-06-04 20:40:00|37547|37540|37554.5|37547.5|37554.5|37547.5|37547|37540|3
1749069900000|2025-06-04 20:45:00|37552|37545|37557|37550|37567|37560|37552|37545|14
1749070200000|2025-06-04 20:50:00|37554.5|37547.5|37544.5|37537.5|37564.5|37557.5|37542|37535|15
1749070500000|2025-06-04 20:55:00|37547|37540|37542|37535|37552|37545|37529.5|37522.5|49
1749070800000|2025-06-04 21:00:00|37537|37530|37529.5|37522.5|37549.5|37542.5|37517|37510|1
1749071100000|2025-06-04 21:05:00|37534.5|37527.5|37537|37530|37544.5|37537.5|37534.5|37527.5|0
1749071400000|2025-06-04 21:10:00|37539.5|37532.5|37548.3|37518.3|37548.5|37540|37537|37518.3|8675
1749071700000|2025-06-04 21:15:00|37548.7|37518.7|37550.3|37520.3|37550.3|37520.3|37548.5|37518.5|0
1749072000000|2025-06-04 21:20:00|37551.3|37521.3|37550.1|37520.1|37551.9|37521.9|37550.1|37520.1|0
1749072300000|2025-06-04 21:25:00|37550.3|37520.3|37549.9|37519.9|37550.3|37520.3|37549.7|37519.7|0
1749072600000|2025-06-04 21:30:00|37549.3|37519.3|37549.3|37519.3|37549.3|37519.3|37549.3|37519.3|0
1749072900000|2025-06-04 21:35:00|37550.3|37520.3|37550.3|37520.3|37550.3|37520.3|37550.1|37520.1|0
1749073200000|2025-06-04 21:40:00|37550.9|37520.9|37546.5|37516.5|37551.5|37521.5|37544.9|37514.9|0
1749073500000|2025-06-04 21:45:00|37546.3|37516.3|37544.6|37514.6|37546.3|37516.3|37543.2|37513.2|0
1749073800000|2025-06-04 21:50:00|37544.8|37514.8|37544.2|37514.2|37544.8|37514.8|37543.6|37513.6|0
1749074100000|2025-06-04 21:55:00|37544|37514|37547.5|37517.5|37547.9|37517.9|37540.7|37510.7|0
1749074400000|2025-06-04 22:00:00|37542.3|37512.3|37546.5|37531.5|37546.6|37531.5|37508.5|37493.5|27
1749074700000|2025-06-04 22:05:00|37536.5|37521.5|37544|37529|37546.5|37531.5|37536.5|37521.5|7
1749075000000|2025-06-04 22:10:00|37546.5|37531.5|37549|37534|37554|37539|37546.5|37531.5|0
1749075300000|2025-06-04 22:15:00|37546.5|37531.5|37549|37534|37549|37534|37546.5|37531.5|0
1749075600000|2025-06-04 22:20:00|37546.5|37531.5|37546.5|37531.5|37554|37539|37546.5|37531.5|0
1749075900000|2025-06-04 22:25:00|37549|37534|37549|37534|37556.5|37541.5|37549|37534|1
1749076200000|2025-06-04 22:30:00|37551.5|37536.5|37554|37539|37554|37539|37549|37534|1
1749076500000|2025-06-04 22:35:00|37551.5|37536.5|37554|37539|37559|37544|37551.5|37536.5|0
1749076800000|2025-06-04 22:40:00|37556.5|37541.5|37544|37529|37564|37549|37544|37529|4
1749077100000|2025-06-04 22:45:00|37546.5|37531.5|37544|37529|37549|37534|37541.5|37526.5|0
1749077400000|2025-06-04 22:50:00|37541.5|37526.5|37544|37529|37544|37529|37539|37524|2
1749077700000|2025-06-04 22:55:00|37541.5|37526.5|37544|37529|37544|37529|37539|37524|0
1749078000000|2025-06-04 23:00:00|37546.5|37531.5|37549|37534|37554|37539|37539|37524|4
1749078300000|2025-06-04 23:05:00|37551.5|37536.5|37544|37529|37554|37539|37544|37529|0
1749078600000|2025-06-04 23:10:00|37541.5|37526.5|37544|37529|37544|37529|37539|37524|0
1749078900000|2025-06-04 23:15:00|37546.5|37531.5|37534|37519|37549|37534|37531.5|37516.5|0
1749079200000|2025-06-04 23:20:00|37536.5|37521.5|37534|37519|37536.5|37521.5|37531.5|37516.5|3
1749079500000|2025-06-04 23:25:00|37531.5|37516.5|37534|37519|37539|37524|37524|37509|7
1749079800000|2025-06-04 23:30:00|37531.5|37516.5|37537.5|37530.5|37542.5|37535.5|37512.5|37505.5|6060
1749080100000|2025-06-04 23:35:00|37535|37528|37555|37548|37555|37548|37527.5|37520.5|50
1749080400000|2025-06-04 23:40:00|37557.5|37550.5|37540|37533|37567.5|37560.5|37517.5|37510.5|201
1749080700000|2025-06-04 23:45:00|37537.5|37530.5|37567.5|37560.5|37575|37568|37535|37528|177
1749081000000|2025-06-04 23:50:00|37565|37558|37542.5|37535.5|37567.5|37560.5|37537.5|37530.5|156
1749081300000|2025-06-04 23:55:00|37540|37533|37575|37568|37575|37568|37512.5|37505.5|160
1749081600000|2025-06-05 00:00:00|37577.5|37570.5|37592.5|37585.5|37615|37608|37527.5|37520.5|579
1749081900000|2025-06-05 00:05:00|37590|37583|37635|37628|37640|37633|37577.5|37570.5|240
1749082200000|2025-06-05 00:10:00|37637.5|37630.5|37617.5|37610.5|37640|37633|37592.5|37585.5|207
1749082500000|2025-06-05 00:15:00|37615|37608|37597.5|37590.5|37635|37628|37575|37568|151
1749082800000|2025-06-05 00:20:00|37600|37593|37597.5|37590.5|37617.5|37610.5|37582.5|37575.5|100
1749083100000|2025-06-05 00:25:00|37595|37588|37637.5|37630.5|37637.5|37630.5|37592.5|37585.5|68
1749083400000|2025-06-05 00:30:00|37640|37633|37677.5|37670.5|37677.5|37670.5|37627.5|37620.5|127
1749083700000|2025-06-05 00:35:00|37675|37668|37705|37698|37715|37708|37670|37663|201
1749084000000|2025-06-05 00:40:00|37707.5|37700.5|37682.5|37675.5|37710|37703|37657.5|37650.5|116
1749084300000|2025-06-05 00:45:00|37680|37673|37662.5|37655.5|37687.5|37680.5|37662.5|37655.5|104
1749084600000|2025-06-05 00:50:00|37665|37658|37617.5|37610.5|37665|37658|37607.5|37600.5|163
1749084900000|2025-06-05 00:55:00|37620|37613|37627.5|37620.5|37632.5|37625.5|37610|37603|74
1749085200000|2025-06-05 01:00:00|37632.5|37625.5|37662.5|37655.5|37675|37668|37627.5|37620.5|94
1749085500000|2025-06-05 01:05:00|37660|37653|37682.5|37675.5|37682.5|37675.5|37632.5|37625.5|468
1749085800000|2025-06-05 01:10:00|37680|37673|37715|37708|37720|37713|37677.5|37670.5|152
1749086100000|2025-06-05 01:15:00|37717.5|37710.5|37697.5|37690.5|37727.5|37720.5|37687.5|37680.5|163
1749086400000|2025-06-05 01:20:00|37692.5|37685.5|37697.5|37690.5|37702.5|37695.5|37677.5|37670.5|47
1749086700000|2025-06-05 01:25:00|37700|37693|37707.5|37700.5|37710|37703|37692.5|37685.5|50
1749087000000|2025-06-05 01:30:00|37710|37703|37697.5|37690.5|37722.5|37715.5|37695|37688|64
1749087300000|2025-06-05 01:35:00|37700|37693|37712.5|37705.5|37712.5|37705.5|37682.5|37675.5|74
1749087600000|2025-06-05 01:40:00|37717.5|37710.5|37702.5|37695.5|37732.5|37725.5|37697.5|37690.5|110
1749087900000|2025-06-05 01:45:00|37705|37698|37715|37708|37722.5|37715.5|37697.5|37690.5|30
1749088200000|2025-06-05 01:50:00|37717.5|37710.5|37697.5|37690.5|37717.5|37710.5|37692.5|37685.5|107
1749088500000|2025-06-05 01:55:00|37695|37688|37685|37678|37697.5|37690.5|37670|37663|44
1749088800000|2025-06-05 02:00:00|37687.5|37680.5|37657.5|37650.5|37697.5|37690.5|37655|37648|44
1749089100000|2025-06-05 02:05:00|37655|37648|37642.5|37635.5|37660|37653|37640|37633|47
1749089400000|2025-06-05 02:10:00|37645|37638|37635|37628|37647.5|37640.5|37635|37628|22
1749089700000|2025-06-05 02:15:00|37637.5|37630.5|37672.5|37665.5|37677.5|37670.5|37632.5|37625.5|63
1749090000000|2025-06-05 02:20:00|37670|37663|37675|37668|37695|37688|37665|37658|43
1749090300000|2025-06-05 02:25:00|37677.5|37670.5|37657.5|37650.5|37685|37678|37657.5|37650.5|47
1749090600000|2025-06-05 02:30:00|37655|37648|37640|37633|37655|37648|37617.5|37610.5|72
1749090900000|2025-06-05 02:35:00|37642.5|37635.5|37612.5|37605.5|37642.5|37635.5|37607.5|37600.5|64
1749091200000|2025-06-05 02:40:00|37610|37603|37612.5|37605.5|37617.5|37610.5|37607.5|37600.5|39
1749091500000|2025-06-05 02:45:00|37615|37608|37617.5|37610.5|37620|37613|37612.5|37605.5|16
1749091800000|2025-06-05 02:50:00|37620|37613|37607.5|37600.5|37620|37613|37602.5|37595.5|38
1749092100000|2025-06-05 02:55:00|37605|37598|37600|37593|37607.5|37600.5|37597.5|37590.5|18
1749092400000|2025-06-05 03:00:00|37602.5|37595.5|37575|37568|37602.5|37595.5|37572.5|37565.5|79
1749092700000|2025-06-05 03:05:00|37572.5|37565.5|37585|37578|37585|37578|37567.5|37560.5|69
1749093000000|2025-06-05 03:10:00|37587.5|37580.5|37587.5|37580.5|37602.5|37595.5|37587.5|37580.5|46
1749093300000|2025-06-05 03:15:00|37590|37583|37592.5|37585.5|37595|37588|37585|37578|45
1749093600000|2025-06-05 03:20:00|37590|37583|37582.5|37575.5|37592.5|37585.5|37577.5|37570.5|49
1749093900000|2025-06-05 03:25:00|37580|37573|37587.5|37580.5|37592.5|37585.5|37577.5|37570.5|38
1749094200000|2025-06-05 03:30:00|37590|37583|37642.5|37635.5|37645|37638|37580|37573|148
1749094500000|2025-06-05 03:35:00|37617.5|37610.5|37632.5|37625.5|37647.5|37640.5|37610|37603|217
1749094800000|2025-06-05 03:40:00|37630|37623|37582.5|37575.5|37652.5|37645.5|37582.5|37575.5|60
1749095100000|2025-06-05 03:45:00|37580|37573|37585|37578|37587.5|37580.5|37547.5|37540.5|186
1749095400000|2025-06-05 03:50:00|37582.5|37575.5|37570|37563|37602.5|37595.5|37565|37558|70
1749095700000|2025-06-05 03:55:00|37572.5|37565.5|37577.5|37570.5|37602.5|37595.5|37572.5|37565.5|74
1749096000000|2025-06-05 04:00:00|37575|37568|37567.5|37560.5|37592.5|37585.5|37565|37558|48
1749096300000|2025-06-05 04:05:00|37565|37558|37545|37538|37572.5|37565.5|37542.5|37535.5|119
1749096600000|2025-06-05 04:10:00|37542.5|37535.5|37545|37538|37557.5|37550.5|37537.5|37530.5|112
1749096900000|2025-06-05 04:15:00|37547.5|37540.5|37572.5|37565.5|37582.5|37575.5|37542.5|37535.5|84
1749097200000|2025-06-05 04:20:00|37575|37568|37547.5|37540.5|37577.5|37570.5|37545|37538|16
1749097500000|2025-06-05 04:25:00|37545|37538|37532.5|37525.5|37555|37548|37527.5|37520.5|71
1749097800000|2025-06-05 04:30:00|37535|37528|37550|37543|37557.5|37550.5|37527.5|37520.5|34
1749098100000|2025-06-05 04:35:00|37552.5|37545.5|37547.5|37540.5|37567.5|37560.5|37547.5|37540.5|26
1749098400000|2025-06-05 04:40:00|37550|37543|37545|37538|37557.5|37550.5|37545|37538|19
1749098700000|2025-06-05 04:45:00|37542.5|37535.5|37552.5|37545.5|37567.5|37560.5|37542.5|37535.5|40
1749099000000|2025-06-05 04:50:00|37555|37548|37537.5|37530.5|37562.5|37555.5|37537.5|37530.5|32
1749099300000|2025-06-05 04:55:00|37540|37533|37555|37548|37567.5|37560.5|37537.5|37530.5|22
1749099600000|2025-06-05 05:00:00|37552.5|37545.5|37567.5|37560.5|37567.5|37560.5|37537.5|37530.5|109
1749099900000|2025-06-05 05:05:00|37570|37563|37577.5|37570.5|37587.5|37580.5|37557.5|37550.5|188
1749100200000|2025-06-05 05:10:00|37575|37568|37572.5|37565.5|37580|37573|37565|37558|73
1749100500000|2025-06-05 05:15:00|37570|37563|37582.5|37575.5|37587.5|37580.5|37570|37563|40
1749100800000|2025-06-05 05:20:00|37587.5|37580.5|37572.5|37565.5|37592.5|37585.5|37570|37563|46
1749101100000|2025-06-05 05:25:00|37570|37563|37575|37568|37582.5|37575.5|37562.5|37555.5|46
1749101400000|2025-06-05 05:30:00|37577.5|37570.5|37547.5|37540.5|37577.5|37570.5|37545|37538|164
1749101700000|2025-06-05 05:35:00|37542.5|37535.5|37557.5|37550.5|37562.5|37555.5|37542.5|37535.5|78
1749102000000|2025-06-05 05:40:00|37560|37553|37560|37553|37562.5|37555.5|37547.5|37540.5|29
1749102300000|2025-06-05 05:45:00|37562.5|37555.5|37550|37543|37562.5|37555.5|37547.5|37540.5|120
1749102600000|2025-06-05 05:50:00|37547.5|37540.5|37542.5|37535.5|37552.5|37545.5|37535|37528|69
1749102900000|2025-06-05 05:55:00|37547.5|37540.5|37557.5|37550.5|37557.5|37550.5|37542.5|37535.5|55
1749103200000|2025-06-05 06:00:00|37555|37548|37572.5|37565.5|37582.5|37575.5|37527.5|37520.5|169
1749103500000|2025-06-05 06:05:00|37575|37568|37647.5|37640.5|37647.5|37640.5|37575|37568|384
1749103800000|2025-06-05 06:10:00|37645|37638|37602.5|37595.5|37647.5|37640.5|37592.5|37585.5|82
1749104100000|2025-06-05 06:15:00|37605|37598|37550|37543|37610|37603|37547.5|37540.5|219
1749104400000|2025-06-05 06:20:00|37552.5|37545.5|37547.5|37540.5|37557.5|37550.5|37532.5|37525.5|140
1749104700000|2025-06-05 06:25:00|37550|37543|37552.5|37545.5|37572.5|37565.5|37542.5|37535.5|412
1749105000000|2025-06-05 06:30:00|37547.5|37540.5|37530|37523|37547.5|37540.5|37512.5|37505.5|429
1749105300000|2025-06-05 06:35:00|37532.5|37525.5|37532.5|37525.5|37540|37533|37512.5|37505.5|98
1749105600000|2025-06-05 06:40:00|37535|37528|37517.5|37510.5|37547.5|37540.5|37510|37503|173
1749105900000|2025-06-05 06:45:00|37520|37513|37530|37523|37537.5|37530.5|37520|37513|94
1749106200000|2025-06-05 06:50:00|37532.5|37525.5|37547.5|37540.5|37547.5|37540.5|37532.5|37525.5|54
1749106500000|2025-06-05 06:55:00|37542.5|37535.5|37542.5|37535.5|37545|37538|37532.5|37525.5|76
1749106800000|2025-06-05 07:00:00|37545|37538|37557.5|37550.5|37577.5|37570.5|37540|37533|72
1749107100000|2025-06-05 07:05:00|37560|37553|37562.5|37555.5|37567.5|37560.5|37557.5|37550.5|29
1749107400000|2025-06-05 07:10:00|37565|37558|37577.5|37570.5|37577.5|37570.5|37555|37548|44
1749107700000|2025-06-05 07:15:00|37575|37568|37557.5|37550.5|37587.5|37580.5|37552.5|37545.5|32
1749108000000|2025-06-05 07:20:00|37552.5|37545.5|37577.5|37570.5|37577.5|37570.5|37547.5|37540.5|48
1749108300000|2025-06-05 07:25:00|37582.5|37575.5|37612.5|37605.5|37617.5|37610.5|37577.5|37570.5|60
1749108600000|2025-06-05 07:30:00|37615|37608|37607.5|37600.5|37617.5|37610.5|37600|37593|51
1749108900000|2025-06-05 07:35:00|37605|37598|37630|37623|37635|37628|37605|37598|32
1749109200000|2025-06-05 07:40:00|37632.5|37625.5|37642.5|37635.5|37647.5|37640.5|37622.5|37615.5|37
1749109500000|2025-06-05 07:45:00|37645|37638|37642.5|37635.5|37647.5|37640.5|37622.5|37615.5|21
1749109800000|2025-06-05 07:50:00|37640|37633|37657.5|37650.5|37657.5|37650.5|37637.5|37630.5|36
1749110100000|2025-06-05 07:55:00|37655|37648|37642.5|37635.5|37657.5|37650.5|37635|37628|48
1749110400000|2025-06-05 08:00:00|37645|37638|37637.5|37630.5|37657.5|37650.5|37630|37623|118
1749110700000|2025-06-05 08:05:00|37640|37633|37620|37613|37647.5|37640.5|37610|37603|57
1749111000000|2025-06-05 08:10:00|37617.5|37610.5|37622.5|37615.5|37627.5|37620.5|37615|37608|20
1749111300000|2025-06-05 08:15:00|37625|37618|37632.5|37625.5|37632.5|37625.5|37615|37608|22
1749111600000|2025-06-05 08:20:00|37637.5|37630.5|37642.5|37635.5|37647.5|37640.5|37620|37613|68
1749111900000|2025-06-05 08:25:00|37647.5|37640.5|37632.5|37625.5|37652.5|37645.5|37627.5|37620.5|44
1749112200000|2025-06-05 08:30:00|37635|37628|37645|37638|37647.5|37640.5|37627.5|37620.5|28
1749112500000|2025-06-05 08:35:00|37647.5|37640.5|37622.5|37615.5|37647.5|37640.5|37617.5|37610.5|17
1749112800000|2025-06-05 08:40:00|37625|37618|37620|37613|37637.5|37630.5|37617.5|37610.5|18
1749113100000|2025-06-05 08:45:00|37622.5|37615.5|37607.5|37600.5|37622.5|37615.5|37597.5|37590.5|4
1749113400000|2025-06-05 08:50:00|37605|37598|37597.5|37590.5|37612.5|37605.5|37590|37583|13
1749113700000|2025-06-05 08:55:00|37600|37593|37587.5|37580.5|37600|37593|37582.5|37575.5|97
1749114000000|2025-06-05 09:00:00|37590|37583|37582.5|37575.5|37592.5|37585.5|37572.5|37565.5|43
1749114300000|2025-06-05 09:05:00|37585|37578|37572.5|37565.5|37592.5|37585.5|37567.5|37560.5|52
1749114600000|2025-06-05 09:10:00|37570|37563|37557.5|37550.5|37580|37573|37555|37548|49
1749114900000|2025-06-05 09:15:00|37555|37548|37562.5|37555.5|37565|37558|37552.5|37545.5|54
1749115200000|2025-06-05 09:20:00|37560|37553|37557.5|37550.5|37565|37558|37547.5|37540.5|73
1749115500000|2025-06-05 09:25:00|37562.5|37555.5|37542.5|37535.5|37567.5|37560.5|37542.5|37535.5|53
1749115800000|2025-06-05 09:30:00|37545|37538|37547.5|37540.5|37557.5|37550.5|37542.5|37535.5|21
1749116100000|2025-06-05 09:35:00|37550|37543|37560|37553|37562.5|37555.5|37545|37538|21
1749116400000|2025-06-05 09:40:00|37562.5|37555.5|37565|37558|37565|37558|37552.5|37545.5|9
1749116700000|2025-06-05 09:45:00|37562.5|37555.5|37560|37553|37572.5|37565.5|37557.5|37550.5|37
1749117000000|2025-06-05 09:50:00|37562.5|37555.5|37547.5|37540.5|37562.5|37555.5|37535|37528|15
1749117300000|2025-06-05 09:55:00|37550|37543|37547.5|37540.5|37552.5|37545.5|37537.5|37530.5|9
1749117600000|2025-06-05 10:00:00|37550|37543|37552.5|37545.5|37562.5|37555.5|37542.5|37535.5|17
1749117900000|2025-06-05 10:05:00|37550|37543|37562.5|37555.5|37567.5|37560.5|37532.5|37525.5|33
1749118200000|2025-06-05 10:10:00|37560|37553|37552.5|37545.5|37567.5|37560.5|37542.5|37535.5|18
1749118500000|2025-06-05 10:15:00|37550|37543|37560|37553|37562.5|37555.5|37550|37543|9
1749118800000|2025-06-05 10:20:00|37562.5|37555.5|37552.5|37545.5|37562.5|37555.5|37547.5|37540.5|9
1749119100000|2025-06-05 10:25:00|37550|37543|37540|37533|37557.5|37550.5|37535|37528|20
1749119400000|2025-06-05 10:30:00|37537.5|37530.5|37532.5|37525.5|37557.5|37550.5|37527.5|37520.5|21
1749119700000|2025-06-05 10:35:00|37535|37528|37532.5|37525.5|37542.5|37535.5|37530|37523|13
1749120000000|2025-06-05 10:40:00|37527.5|37520.5|37485|37478|37530|37523|37462.5|37455.5|147
1749120300000|2025-06-05 10:45:00|37482.5|37475.5|37485|37478|37487.5|37480.5|37465|37458|124
1749120600000|2025-06-05 10:50:00|37487.5|37480.5|37497.5|37490.5|37497.5|37490.5|37477.5|37470.5|15
1749120900000|2025-06-05 10:55:00|37495|37488|37502.5|37495.5|37510|37503|37492.5|37485.5|30
1749121200000|2025-06-05 11:00:00|37500|37493|37487.5|37480.5|37515|37508|37487.5|37480.5|38
1749121500000|2025-06-05 11:05:00|37490|37483|37485|37478|37497.5|37490.5|37470|37463|28
1749121800000|2025-06-05 11:10:00|37487.5|37480.5|37465|37458|37487.5|37480.5|37465|37458|23
1749122100000|2025-06-05 11:15:00|37462.5|37455.5|37495|37488|37497.5|37490.5|37462.5|37455.5|43
1749122400000|2025-06-05 11:20:00|37497.5|37490.5|37505|37498|37510|37503|37495|37488|10
1749122700000|2025-06-05 11:25:00|37502.5|37495.5|37492.5|37485.5|37512.5|37505.5|37492.5|37485.5|12
1749123000000|2025-06-05 11:30:00|37495|37488|37527.5|37520.5|37527.5|37520.5|37495|37488|19
1749123300000|2025-06-05 11:35:00|37525|37518|37527.5|37520.5|37542.5|37535.5|37522.5|37515.5|108
1749123600000|2025-06-05 11:40:00|37525|37518|37507.5|37500.5|37527.5|37520.5|37502.5|37495.5|12
1749123900000|2025-06-05 11:45:00|37510|37503|37527.5|37520.5|37532.5|37525.5|37507.5|37500.5|7
1749124200000|2025-06-05 11:50:00|37525|37518|37537.5|37530.5|37537.5|37530.5|37522.5|37515.5|1
1749124500000|2025-06-05 11:55:00|37535|37528|37497.5|37490.5|37535|37528|37497.5|37490.5|38
1749124800000|2025-06-05 12:00:00|37495|37488|37485|37478|37500|37493|37470|37463|32
1749125100000|2025-06-05 12:05:00|37487.5|37480.5|37497.5|37490.5|37502.5|37495.5|37472.5|37465.5|29
1749125400000|2025-06-05 12:10:00|37495|37488|37515|37508|37515|37508|37492.5|37485.5|25
1749125700000|2025-06-05 12:15:00|37512.5|37505.5|37507.5|37500.5|37517.5|37510.5|37502.5|37495.5|35
1749126000000|2025-06-05 12:20:00|37510|37503|37522.5|37515.5|37532.5|37525.5|37510|37503|15
1749126300000|2025-06-05 12:25:00|37520|37513|37502.5|37495.5|37525|37518|37500|37493|15
1749126600000|2025-06-05 12:30:00|37465|37458|37445|37438|37480|37473|37402.5|37395.5|297
1749126900000|2025-06-05 12:35:00|37447.5|37440.5|37467.5|37460.5|37470|37463|37440|37433|15
1749127200000|2025-06-05 12:40:00|37465|37458|37442.5|37435.5|37482.5|37475.5|37437.5|37430.5|16
1749127500000|2025-06-05 12:45:00|37440|37433|37535|37528|37605|37598|37427.5|37420.5|806
1749127800000|2025-06-05 12:50:00|37537.5|37530.5|37570|37563|37612.5|37605.5|37515|37508|380
1749128100000|2025-06-05 12:55:00|37567.5|37560.5|37557.5|37550.5|37612.5|37605.5|37547.5|37540.5|71
1749128400000|2025-06-05 13:00:00|37560|37553|37600|37593|37612.5|37605.5|37557.5|37550.5|53
1749128700000|2025-06-05 13:05:00|37597.5|37590.5|37565|37558|37600|37593|37560|37553|16
1749129000000|2025-06-05 13:10:00|37562.5|37555.5|37522.5|37515.5|37567.5|37560.5|37515|37508|54
1749129300000|2025-06-05 13:15:00|37520|37513|37500|37493|37525|37518|37475|37468|51
1749129600000|2025-06-05 13:20:00|37502.5|37495.5|37462.5|37455.5|37502.5|37495.5|37450|37443|27
1749129900000|2025-06-05 13:25:00|37457.5|37450.5|37490|37483|37492.5|37485.5|37457.5|37450.5|25
1749130200000|2025-06-05 13:30:00|37487.5|37480.5|37430|37423|37510|37503|37425|37418|300
1749130500000|2025-06-05 13:35:00|37427.5|37420.5|37402.5|37395.5|37457.5|37450.5|37395|37388|94
1749130800000|2025-06-05 13:40:00|37400|37393|37425|37418|37460|37453|37390|37383|105
1749131100000|2025-06-05 13:45:00|37427.5|37420.5|37370|37363|37427.5|37420.5|37317.5|37310.5|601
1749131400000|2025-06-05 13:50:00|37367.5|37360.5|37357.5|37350.5|37392.5|37385.5|37325|37318|87
1749131700000|2025-06-05 13:55:00|37355|37348|37347.5|37340.5|37365|37358|37305|37298|122
1749132000000|2025-06-05 14:00:00|37345|37338|37402.5|37395.5|37402.5|37395.5|37345|37338|251
1749132300000|2025-06-05 14:05:00|37407.5|37400.5|37392.5|37385.5|37440|37433|37392.5|37385.5|259
1749132600000|2025-06-05 14:10:00|37395|37388|37407.5|37400.5|37435|37428|37392.5|37385.5|185
1749132900000|2025-06-05 14:15:00|37410|37403|37405|37398|37427.5|37420.5|37387.5|37380.5|69
1749133200000|2025-06-05 14:20:00|37407.5|37400.5|37457.5|37450.5|37465|37458|37402.5|37395.5|129
1749133500000|2025-06-05 14:25:00|37460|37453|37480|37473|37485|37478|37457.5|37450.5|74
1749133800000|2025-06-05 14:30:00|37477.5|37470.5|37442.5|37435.5|37482.5|37475.5|37432.5|37425.5|103
1749134100000|2025-06-05 14:35:00|37437.5|37430.5|37500|37493|37522.5|37515.5|37387.5|37380.5|563
1749134400000|2025-06-05 14:40:00|37502.5|37495.5|37530|37523|37590|37583|37465|37458|334
1749134700000|2025-06-05 14:45:00|37527.5|37520.5|37520|37513|37617.5|37610.5|37507.5|37500.5|612
1749135000000|2025-06-05 14:50:00|37517.5|37510.5|37555|37548|37555|37548|37505|37498|193
1749135300000|2025-06-05 14:55:00|37557.5|37550.5|37592.5|37585.5|37597.5|37590.5|37550|37543|76
1749135600000|2025-06-05 15:00:00|37595|37588|37597.5|37590.5|37610|37603|37590|37583|115
1749135900000|2025-06-05 15:05:00|37600|37593|37582.5|37575.5|37600|37593|37577.5|37570.5|91
1749136200000|2025-06-05 15:10:00|37577.5|37570.5|37580|37573|37587.5|37580.5|37562.5|37555.5|235
1749136500000|2025-06-05 15:15:00|37582.5|37575.5|37607.5|37600.5|37620|37613|37582.5|37575.5|119
1749136800000|2025-06-05 15:20:00|37605|37598|37607.5|37600.5|37617.5|37610.5|37602.5|37595.5|167
1749137100000|2025-06-05 15:25:00|37602.5|37595.5|37612.5|37605.5|37620|37613|37592.5|37585.5|69
1749137400000|2025-06-05 15:30:00|37617.5|37610.5|37622.5|37615.5|37630|37623|37617.5|37610.5|189
1749137700000|2025-06-05 15:35:00|37620|37613|37622.5|37615.5|37625|37618|37607.5|37600.5|560
1749138000000|2025-06-05 15:40:00|37620|37613|37612.5|37605.5|37627.5|37620.5|37605|37598|166
1749138300000|2025-06-05 15:45:00|37615|37608|37602.5|37595.5|37617.5|37610.5|37597.5|37590.5|133
1749138600000|2025-06-05 15:50:00|37605|37598|37602.5|37595.5|37617.5|37610.5|37592.5|37585.5|102
1749138900000|2025-06-05 15:55:00|37605|37598|37622.5|37615.5|37640|37633|37597.5|37590.5|230
1749139200000|2025-06-05 16:00:00|37625|37618|37647.5|37640.5|37647.5|37640.5|37617.5|37610.5|158
1749139500000|2025-06-05 16:05:00|37650|37643|37625|37618|37660|37653|37615|37608|33
1749139800000|2025-06-05 16:10:00|37622.5|37615.5|37607.5|37600.5|37630|37623|37602.5|37595.5|91
1749140100000|2025-06-05 16:15:00|37605|37598|37575|37568|37607.5|37600.5|37542.5|37535.5|159
1749140400000|2025-06-05 16:20:00|37577.5|37570.5|37580|37573|37602.5|37595.5|37567.5|37560.5|101
1749140700000|2025-06-05 16:25:00|37577.5|37570.5|37602.5|37595.5|37605|37598|37575|37568|50
1749141000000|2025-06-05 16:30:00|37605|37598|37595|37588|37612.5|37605.5|37587.5|37580.5|12
1749141300000|2025-06-05 16:35:00|37592.5|37585.5|37555|37548|37597.5|37590.5|37547.5|37540.5|41
1749141600000|2025-06-05 16:40:00|37552.5|37545.5|37542.5|37535.5|37572.5|37565.5|37542.5|37535.5|29
1749141900000|2025-06-05 16:45:00|37545|37538|37490|37483|37545|37538|37475|37468|170
1749142200000|2025-06-05 16:50:00|37487.5|37480.5|37482.5|37475.5|37507.5|37500.5|37437.5|37430.5|124
1749142500000|2025-06-05 16:55:00|37480|37473|37460|37453|37497.5|37490.5|37457.5|37450.5|67
1749142800000|2025-06-05 17:00:00|37457.5|37450.5|37485|37478|37497.5|37490.5|37437.5|37430.5|200
1749143100000|2025-06-05 17:05:00|37482.5|37475.5|37525|37518|37532.5|37525.5|37477.5|37470.5|54
1749143400000|2025-06-05 17:10:00|37527.5|37520.5|37552.5|37545.5|37552.5|37545.5|37520|37513|32
1749143700000|2025-06-05 17:15:00|37555|37548|37552.5|37545.5|37575|37568|37552.5|37545.5|78
1749144000000|2025-06-05 17:20:00|37550|37543|37552.5|37545.5|37570|37563|37550|37543|34
1749144300000|2025-06-05 17:25:00|37550|37543|37560|37553|37567.5|37560.5|37542.5|37535.5|16
1749144600000|2025-06-05 17:30:00|37557.5|37550.5|37562.5|37555.5|37575|37568|37557.5|37550.5|49
1749144900000|2025-06-05 17:35:00|37560|37553|37562.5|37555.5|37570|37563|37557.5|37550.5|33
1749145200000|2025-06-05 17:40:00|37560|37553|37562.5|37555.5|37577.5|37570.5|37550|37543|47
1749145500000|2025-06-05 17:45:00|37560|37553|37565|37558|37580|37573|37547.5|37540.5|36
1749145800000|2025-06-05 17:50:00|37567.5|37560.5|37565|37558|37577.5|37570.5|37560|37553|13
1749146100000|2025-06-05 17:55:00|37562.5|37555.5|37542.5|37535.5|37567.5|37560.5|37537.5|37530.5|41
1749146400000|2025-06-05 18:00:00|37545|37538|37532.5|37525.5|37555|37548|37522.5|37515.5|54
1749146700000|2025-06-05 18:05:00|37530|37523|37517.5|37510.5|37532.5|37525.5|37505|37498|46
1749147000000|2025-06-05 18:10:00|37515|37508|37512.5|37505.5|37522.5|37515.5|37502.5|37495.5|71
1749147300000|2025-06-05 18:15:00|37510|37503|37497.5|37490.5|37510|37503|37422.5|37415.5|303
1749147600000|2025-06-05 18:20:00|37500|37493|37535|37528|37535|37528|37497.5|37490.5|32
1749147900000|2025-06-05 18:25:00|37537.5|37530.5|37527.5|37520.5|37540|37533|37520|37513|19
1749148200000|2025-06-05 18:30:00|37530|37523|37552.5|37545.5|37552.5|37545.5|37522.5|37515.5|60
1749148500000|2025-06-05 18:35:00|37550|37543|37550|37543|37567.5|37560.5|37512.5|37505.5|247
1749148800000|2025-06-05 18:40:00|37552.5|37545.5|37535|37528|37552.5|37545.5|37520|37513|135
1749149100000|2025-06-05 18:45:00|37537.5|37530.5|37545|37538|37562.5|37555.5|37535|37528|57
1749149400000|2025-06-05 18:50:00|37547.5|37540.5|37527.5|37520.5|37555|37548|37522.5|37515.5|23
1749149700000|2025-06-05 18:55:00|37530|37523|37520|37513|37537.5|37530.5|37515|37508|48
1749150000000|2025-06-05 19:00:00|37522.5|37515.5|37512.5|37505.5|37537.5|37530.5|37505|37498|34
1749150300000|2025-06-05 19:05:00|37515|37508|37522.5|37515.5|37530|37523|37512.5|37505.5|51
1749150600000|2025-06-05 19:10:00|37520|37513|37477.5|37470.5|37537.5|37530.5|37467.5|37460.5|101
1749150900000|2025-06-05 19:15:00|37472.5|37465.5|37397.5|37390.5|37492.5|37485.5|37372.5|37365.5|359
1749151200000|2025-06-05 19:20:00|37395|37388|37357.5|37350.5|37410|37403|37342.5|37335.5|248
1749151500000|2025-06-05 19:25:00|37355|37348|37415|37408|37427.5|37420.5|37345|37338|140
1749151800000|2025-06-05 19:30:00|37417.5|37410.5|37460|37453|37467.5|37460.5|37412.5|37405.5|98
1749152100000|2025-06-05 19:35:00|37462.5|37455.5|37515|37508|37525|37518|37460|37453|182
1749152400000|2025-06-05 19:40:00|37517.5|37510.5|37502.5|37495.5|37527.5|37520.5|37487.5|37480.5|52
1749152700000|2025-06-05 19:45:00|37500|37493|37525|37518|37532.5|37525.5|37495|37488|38
1749153000000|2025-06-05 19:50:00|37522.5|37515.5|37477.5|37470.5|37530|37523|37462.5|37455.5|189
1749153300000|2025-06-05 19:55:00|37475|37468|37492.5|37485.5|37497.5|37490.5|37462.5|37455.5|365
1749153600000|2025-06-05 20:00:00|37495|37488|37497.5|37490.5|37522.5|37515.5|37487.5|37480.5|103
1749153900000|2025-06-05 20:05:00|37495|37488|37482.5|37475.5|37495|37488|37472.5|37465.5|33
1749154200000|2025-06-05 20:10:00|37477.5|37470.5|37470|37463|37482.5|37475.5|37465|37458|34
1749154500000|2025-06-05 20:15:00|37467.5|37460.5|37452.5|37445.5|37475|37468|37442.5|37435.5|64
1749154800000|2025-06-05 20:20:00|37455|37448|37475|37468|37480|37473|37452.5|37445.5|10
1749155100000|2025-06-05 20:25:00|37472.5|37465.5|37475|37468|37487.5|37480.5|37467.5|37460.5|5
1749155400000|2025-06-05 20:30:00|37472.5|37465.5|37472.5|37465.5|37485|37478|37470|37463|3
1749155700000|2025-06-05 20:35:00|37470|37463|37440|37433|37472.5|37465.5|37435|37428|65
1749156000000|2025-06-05 20:40:00|37437.5|37430.5|37447.5|37440.5|37452.5|37445.5|37430|37423|3
1749156300000|2025-06-05 20:45:00|37450|37443|37470|37463|37470|37463|37440|37433|27
1749156600000|2025-06-05 20:50:00|37467.5|37460.5|37455|37448|37475|37468|37452.5|37445.5|24
1749156900000|2025-06-05 20:55:00|37457.5|37450.5|37460|37453|37467.5|37460.5|37437.5|37430.5|45
1749157200000|2025-06-05 21:00:00|37457.5|37450.5|37457.5|37450.5|37462.5|37455.5|37452.5|37445.5|0
1749157500000|2025-06-05 21:05:00|37462.5|37455.5|37462.5|37455.5|37462.5|37455.5|37462.5|37455.5|0
1749157800000|2025-06-05 21:10:00|37460|37453|37469|37439|37469|37453|37457.5|37439|9657
1749158100000|2025-06-05 21:15:00|37469.6|37439.6|37467.6|37437.6|37477.9|37447.9|37467.6|37437.6|0
1749158400000|2025-06-05 21:20:00|37467.8|37437.8|37463.6|37433.6|37468.2|37438.2|37462.4|37432.4|0
1749158700000|2025-06-05 21:25:00|37465.6|37435.6|37468.4|37438.4|37472.4|37442.4|37463.8|37433.8|0
1749159000000|2025-06-05 21:30:00|37468.2|37438.2|37462|37432|37473.6|37443.6|37462|37432|0
1749159300000|2025-06-05 21:35:00|37461.8|37431.8|37466.6|37436.6|37469.2|37439.2|37461.4|37431.4|0
1749159600000|2025-06-05 21:40:00|37466.4|37436.4|37466.8|37436.8|37469.2|37439.2|37465.2|37435.2|0
1749159900000|2025-06-05 21:45:00|37466.9|37436.9|37455.2|37425.2|37467.7|37437.7|37454.2|37424.2|0
1749160200000|2025-06-05 21:50:00|37453.8|37423.8|37455.1|37425.1|37457.5|37427.5|37452.7|37422.7|0
1749160500000|2025-06-05 21:55:00|37454.8|37424.8|37443|37413|37455.1|37425.1|37442.9|37412.9|0
1749160800000|2025-06-05 22:00:00|37442.9|37412.9|37409.5|37394.5|37454.9|37424.9|37404.5|37389.5|1
1749161100000|2025-06-05 22:05:00|37407|37392|37414.5|37399.5|37422|37407|37404.5|37389.5|10
1749161400000|2025-06-05 22:10:00|37417|37402|37424.5|37409.5|37427|37412|37417|37402|2
1749161700000|2025-06-05 22:15:00|37427|37412|37434.5|37419.5|37437|37422|37424.5|37409.5|8
1749162000000|2025-06-05 22:20:00|37437|37422|37449.5|37434.5|37449.5|37434.5|37434.5|37419.5|0
1749162300000|2025-06-05 22:25:00|37447|37432|37449.5|37434.5|37449.5|37434.5|37439.5|37424.5|6
1749162600000|2025-06-05 22:30:00|37452|37437|37449.5|37434.5|37459.5|37444.5|37449.5|37434.5|0
1749162900000|2025-06-05 22:35:00|37444.5|37429.5|37444.5|37429.5|37444.5|37429.5|37439.5|37424.5|0
1749163200000|2025-06-05 22:40:00|37447|37432|37444.5|37429.5|37447|37432|37444.5|37429.5|0
1749163500000|2025-06-05 22:45:00|37447|37432|37464.5|37449.5|37467|37452|37444.5|37429.5|0
1749163800000|2025-06-05 22:50:00|37467|37452|37462|37447|37469.5|37454.5|37459.5|37444.5|9
1749164100000|2025-06-05 22:55:00|37469.5|37454.5|37467|37452|37469.5|37454.5|37462|37447|15
1749164400000|2025-06-05 23:00:00|37464.5|37449.5|37479.5|37464.5|37479.5|37464.5|37462|37447|23
1749164700000|2025-06-05 23:05:00|37477|37462|37459.5|37444.5|37479.5|37464.5|37459.5|37444.5|5
1749165000000|2025-06-05 23:10:00|37457|37442|37464.5|37449.5|37469.5|37454.5|37457|37442|2
1749165300000|2025-06-05 23:15:00|37462|37447|37447|37432|37462|37447|37444.5|37429.5|5
1749165600000|2025-06-05 23:20:00|37444.5|37429.5|37449.5|37434.5|37454.5|37439.5|37442|37427|12
1749165900000|2025-06-05 23:25:00|37447|37432|37457|37442|37464.5|37449.5|37447|37432|9
1749166200000|2025-06-05 23:30:00|37459.5|37444.5|37433|37426|37464.5|37449.5|37428|37421|10510
1749166500000|2025-06-05 23:35:00|37430.5|37423.5|37423|37416|37433|37426|37418|37411|49
1749166800000|2025-06-05 23:40:00|37420.5|37413.5|37535.5|37528.5|37538|37531|37415.5|37408.5|587
1749167100000|2025-06-05 23:45:00|37533|37526|37550.5|37543.5|37578|37571|37515.5|37508.5|225
1749167400000|2025-06-05 23:50:00|37553|37546|37558|37551|37575.5|37568.5|37538|37531|102
1749167700000|2025-06-05 23:55:00|37560.5|37553.5|37555.5|37548.5|37563|37556|37520.5|37513.5|134
1749168000000|2025-06-06 00:00:00|37558|37551|37588|37581|37638|37631|37558|37551|390
1749168300000|2025-06-06 00:05:00|37590.5|37583.5|37670.5|37663.5|37678|37671|37588|37581|231
1749168600000|2025-06-06 00:10:00|37660.5|37653.5|37688|37681|37690.5|37683.5|37658|37651|178
1749168900000|2025-06-06 00:15:00|37690.5|37683.5|37710.5|37703.5|37728|37721|37685.5|37678.5|288
1749169200000|2025-06-06 00:20:00|37708|37701|37678|37671|37708|37701|37653|37646|265
1749169500000|2025-06-06 00:25:00|37675.5|37668.5|37698|37691|37715.5|37708.5|37653|37646|171
1749169800000|2025-06-06 00:30:00|37695.5|37688.5|37693|37686|37710.5|37703.5|37683|37676|80
1749170100000|2025-06-06 00:35:00|37690.5|37683.5|37675.5|37668.5|37713|37706|37673|37666|284
1749170400000|2025-06-06 00:40:00|37673|37666|37693|37686|37698|37691|37665.5|37658.5|87
1749170700000|2025-06-06 00:45:00|37695.5|37688.5|37683|37676|37715.5|37708.5|37665.5|37658.5|103
1749171000000|2025-06-06 00:50:00|37685.5|37678.5|37708|37701|37708|37701|37678|37671|94
1749171300000|2025-06-06 00:55:00|37705.5|37698.5|37705.5|37698.5|37735.5|37728.5|37693|37686|296
1749171600000|2025-06-06 01:00:00|37708|37701|37738|37731|37748|37741|37703|37696|132
1749171900000|2025-06-06 01:05:00|37740.5|37733.5|37728|37721|37758|37751|37728|37721|156
1749172200000|2025-06-06 01:10:00|37730.5|37723.5|37735.5|37728.5|37740.5|37733.5|37708|37701|48
1749172500000|2025-06-06 01:15:00|37738|37731|37738|37731|37763|37756|37733|37726|167
1749172800000|2025-06-06 01:20:00|37740.5|37733.5|37688|37681|37740.5|37733.5|37688|37681|92
1749173100000|2025-06-06 01:25:00|37685.5|37678.5|37688|37681|37700.5|37693.5|37675.5|37668.5|86
1749173400000|2025-06-06 01:30:00|37685.5|37678.5|37673|37666|37688|37681|37653|37646|196
1749173700000|2025-06-06 01:35:00|37670.5|37663.5|37690.5|37683.5|37693|37686|37668|37661|100
1749174000000|2025-06-06 01:40:00|37693|37686|37730.5|37723.5|37733|37726|37688|37681|76
1749174300000|2025-06-06 01:45:00|37733|37726|37720.5|37713.5|37735.5|37728.5|37715.5|37708.5|51
1749174600000|2025-06-06 01:50:00|37718|37711|37718|37711|37735.5|37728.5|37713|37706|87
1749174900000|2025-06-06 01:55:00|37720.5|37713.5|37715.5|37708.5|37728|37721|37713|37706|65
1749175200000|2025-06-06 02:00:00|37713|37706|37708|37701|37718|37711|37698|37691|47
1749175500000|2025-06-06 02:05:00|37710.5|37703.5|37705.5|37698.5|37728|37721|37703|37696|34
1749175800000|2025-06-06 02:10:00|37708|37701|37713|37706|37720.5|37713.5|37703|37696|82
1749176100000|2025-06-06 02:15:00|37715.5|37708.5|37735.5|37728.5|37740.5|37733.5|37713|37706|36
1749176400000|2025-06-06 02:20:00|37738|37731|37743|37736|37748|37741|37730.5|37723.5|51
1749176700000|2025-06-06 02:25:00|37745.5|37738.5|37735.5|37728.5|37745.5|37738.5|37723|37716|106
1749177000000|2025-06-06 02:30:00|37733|37726|37743|37736|37745.5|37738.5|37733|37726|71
1749177300000|2025-06-06 02:35:00|37745.5|37738.5|37738|37731|37748|37741|37735.5|37728.5|40
1749177600000|2025-06-06 02:40:00|37740.5|37733.5|37735.5|37728.5|37748|37741|37730.5|37723.5|43
1749177900000|2025-06-06 02:45:00|37738|37731|37730.5|37723.5|37738|37731|37723|37716|23
1749178200000|2025-06-06 02:50:00|37733|37726|37735.5|37728.5|37738|37731|37718|37711|18
1749178500000|2025-06-06 02:55:00|37738|37731|37735.5|37728.5|37740.5|37733.5|37728|37721|18
1749178800000|2025-06-06 03:00:00|37733|37726|37718|37711|37745.5|37738.5|37718|37711|35
1749179100000|2025-06-06 03:05:00|37715.5|37708.5|37728|37721|37728|37721|37713|37706|42
1749179400000|2025-06-06 03:10:00|37725.5|37718.5|37713|37706|37728|37721|37703|37696|36
1749179700000|2025-06-06 03:15:00|37715.5|37708.5|37710.5|37703.5|37718|37711|37708|37701|10
1749180000000|2025-06-06 03:20:00|37708|37701|37728|37721|37728|37721|37708|37701|22
1749180300000|2025-06-06 03:25:00|37725.5|37718.5|37713|37706|37730.5|37723.5|37713|37706|21
1749180600000|2025-06-06 03:30:00|37715.5|37708.5|37703|37696|37723|37716|37685.5|37678.5|117
1749180900000|2025-06-06 03:35:00|37700.5|37693.5|37693|37686|37723|37716|37693|37686|54
1749181200000|2025-06-06 03:40:00|37695.5|37688.5|37715.5|37708.5|37718|37711|37685.5|37678.5|63
1749181500000|2025-06-06 03:45:00|37713|37706|37688|37681|37725.5|37718.5|37688|37681|24
1749181800000|2025-06-06 03:50:00|37685.5|37678.5|37693|37686|37708|37701|37678|37671|25
1749182100000|2025-06-06 03:55:00|37695.5|37688.5|37663|37656|37698|37691|37663|37656|53
1749182400000|2025-06-06 04:00:00|37665.5|37658.5|37643|37636|37673|37666|37638|37631|56
1749182700000|2025-06-06 04:05:00|37640.5|37633.5|37663|37656|37663|37656|37638|37631|49
1749183000000|2025-06-06 04:10:00|37660.5|37653.5|37673|37666|37688|37681|37660.5|37653.5|156
1749183300000|2025-06-06 04:15:00|37670.5|37663.5|37648|37641|37678|37671|37648|37641|37
1749183600000|2025-06-06 04:20:00|37650.5|37643.5|37645.5|37638.5|37658|37651|37643|37636|24
1749183900000|2025-06-06 04:25:00|37648|37641|37655.5|37648.5|37658|37651|37638|37631|38
1749184200000|2025-06-06 04:30:00|37658|37651|37648|37641|37660.5|37653.5|37638|37631|42
1749184500000|2025-06-06 04:35:00|37650.5|37643.5|37658|37651|37663|37656|37635.5|37628.5|26
1749184800000|2025-06-06 04:40:00|37655.5|37648.5|37693|37686|37693|37686|37655.5|37648.5|19
1749185100000|2025-06-06 04:45:00|37690.5|37683.5|37693|37686|37703|37696|37688|37681|29
1749185400000|2025-06-06 04:50:00|37695.5|37688.5|37698|37691|37703|37696|37693|37686|33
1749185700000|2025-06-06 04:55:00|37700.5|37693.5|37695.5|37688.5|37705.5|37698.5|37693|37686|21
1749186000000|2025-06-06 05:00:00|37698|37691|37768|37761|37768|37761|37693|37686|171
1749186300000|2025-06-06 05:05:00|37763|37756|37743|37736|37763|37756|37743|37736|144
1749186600000|2025-06-06 05:10:00|37745.5|37738.5|37723|37716|37745.5|37738.5|37718|37711|63
1749186900000|2025-06-06 05:15:00|37725.5|37718.5|37715.5|37708.5|37725.5|37718.5|37708|37701|144
1749187200000|2025-06-06 05:20:00|37713|37706|37720.5|37713.5|37728|37721|37713|37706|64
1749187500000|2025-06-06 05:25:00|37723|37716|37718|37711|37728|37721|37713|37706|45
1749187800000|2025-06-06 05:30:00|37723|37716|37718|37711|37723|37716|37710.5|37703.5|308
1749188100000|2025-06-06 05:35:00|37715.5|37708.5|37703|37696|37718|37711|37698|37691|62
1749188400000|2025-06-06 05:40:00|37700.5|37693.5|37703|37696|37708|37701|37688|37681|66
1749188700000|2025-06-06 05:45:00|37705.5|37698.5|37693|37686|37708|37701|37693|37686|36
1749189000000|2025-06-06 05:50:00|37695.5|37688.5|37683|37676|37703|37696|37680.5|37673.5|32
1749189300000|2025-06-06 05:55:00|37685.5|37678.5|37690.5|37683.5|37698|37691|37673|37666|52
1749189600000|2025-06-06 06:00:00|37693|37686|37693|37686|37698|37691|37658|37651|118
1749189900000|2025-06-06 06:05:00|37695.5|37688.5|37688|37681|37695.5|37688.5|37680.5|37673.5|572
1749190200000|2025-06-06 06:10:00|37690.5|37683.5|37688|37681|37698|37691|37680.5|37673.5|148
1749190500000|2025-06-06 06:15:00|37685.5|37678.5|37678|37671|37693|37686|37673|37666|227
1749190800000|2025-06-06 06:20:00|37680.5|37673.5|37693|37686|37705.5|37698.5|37678|37671|262
1749191100000|2025-06-06 06:25:00|37688|37681|37730.5|37723.5|37733|37726|37688|37681|322
1749191400000|2025-06-06 06:30:00|37733|37726|37768|37761|37768|37761|37723|37716|332
1749191700000|2025-06-06 06:35:00|37765.5|37758.5|37780.5|37773.5|37793|37786|37763|37756|300
1749192000000|2025-06-06 06:40:00|37778|37771|37770.5|37763.5|37788|37781|37768|37761|188
1749192300000|2025-06-06 06:45:00|37768|37761|37765.5|37758.5|37773|37766|37748|37741|112
1749192600000|2025-06-06 06:50:00|37768|37761|37750.5|37743.5|37768|37761|37748|37741|38
1749192900000|2025-06-06 06:55:00|37748|37741|37753|37746|37755.5|37748.5|37748|37741|33
1749193200000|2025-06-06 07:00:00|37755.5|37748.5|37778|37771|37783|37776|37753|37746|97
1749193500000|2025-06-06 07:05:00|37775.5|37768.5|37760.5|37753.5|37775.5|37768.5|37753|37746|22
1749193800000|2025-06-06 07:10:00|37763|37756|37748|37741|37768|37761|37743|37736|36
1749194100000|2025-06-06 07:15:00|37750.5|37743.5|37738|37731|37750.5|37743.5|37738|37731|20
1749194400000|2025-06-06 07:20:00|37740.5|37733.5|37740.5|37733.5|37748|37741|37733|37726|15
1749194700000|2025-06-06 07:25:00|37743|37736|37750.5|37743.5|37773|37766|37740.5|37733.5|103
1749195000000|2025-06-06 07:30:00|37753|37746|37745.5|37738.5|37765.5|37758.5|37738|37731|13
1749195300000|2025-06-06 07:35:00|37743|37736|37768|37761|37768|37761|37743|37736|10
1749195600000|2025-06-06 07:40:00|37770.5|37763.5|37755.5|37748.5|37770.5|37763.5|37748|37741|12
1749195900000|2025-06-06 07:45:00|37758|37751|37748|37741|37763|37756|37748|37741|43
1749196200000|2025-06-06 07:50:00|37750.5|37743.5|37745.5|37738.5|37760.5|37753.5|37738|37731|14
1749196500000|2025-06-06 07:55:00|37748|37741|37743|37736|37758|37751|37743|37736|22
1749196800000|2025-06-06 08:00:00|37740.5|37733.5|37758|37751|37763|37756|37733|37726|49
1749197100000|2025-06-06 08:05:00|37760.5|37753.5|37755.5|37748.5|37763|37756|37748|37741|22
1749197400000|2025-06-06 08:10:00|37758|37751|37753|37746|37763|37756|37740.5|37733.5|22
1749197700000|2025-06-06 08:15:00|37750.5|37743.5|37765.5|37758.5|37778|37771|37748|37741|26
1749198000000|2025-06-06 08:20:00|37768|37761|37763|37756|37773|37766|37740.5|37733.5|47
1749198300000|2025-06-06 08:25:00|37760.5|37753.5|37778|37771|37783|37776|37753|37746|20
1749198600000|2025-06-06 08:30:00|37775.5|37768.5|37770.5|37763.5|37783|37776|37768|37761|19
1749198900000|2025-06-06 08:35:00|37773|37766|37778|37771|37783|37776|37763|37756|48
1749199200000|2025-06-06 08:40:00|37773|37766|37788|37781|37795.5|37788.5|37773|37766|28
1749199500000|2025-06-06 08:45:00|37793|37786|37788|37781|37798|37791|37785.5|37778.5|12
1749199800000|2025-06-06 08:50:00|37785.5|37778.5|37773|37766|37793|37786|37773|37766|25
1749200100000|2025-06-06 08:55:00|37775.5|37768.5|37788|37781|37788|37781|37768|37761|35
1749200400000|2025-06-06 09:00:00|37790.5|37783.5|37785.5|37778.5|37803|37796|37773|37766|62
1749200700000|2025-06-06 09:05:00|37783|37776|37793|37786|37793|37786|37773|37766|17
1749201000000|2025-06-06 09:10:00|37790.5|37783.5|37808|37801|37808|37801|37790.5|37783.5|45
1749201300000|2025-06-06 09:15:00|37813|37806|37825.5|37818.5|37828|37821|37808|37801|45
1749201600000|2025-06-06 09:20:00|37828|37821|37823|37816|37830.5|37823.5|37823|37816|30
1749201900000|2025-06-06 09:25:00|37825.5|37818.5|37820.5|37813.5|37828|37821|37813|37806|25
1749202200000|2025-06-06 09:30:00|37818|37811|37825.5|37818.5|37828|37821|37813|37806|22
1749202500000|2025-06-06 09:35:00|37828|37821|37828|37821|37833|37826|37825.5|37818.5|18
1749202800000|2025-06-06 09:40:00|37825.5|37818.5|37785.5|37778.5|37828|37821|37783|37776|271
1749203100000|2025-06-06 09:45:00|37783|37776|37820.5|37813.5|37823|37816|37783|37776|38
1749203400000|2025-06-06 09:50:00|37818|37811|37848|37841|37848|37841|37813|37806|32
1749203700000|2025-06-06 09:55:00|37853|37846|37848|37841|37855.5|37848.5|37845.5|37838.5|69
1749204000000|2025-06-06 10:00:00|37850.5|37843.5|37845.5|37838.5|37853|37846|37828|37821|52
1749204300000|2025-06-06 10:05:00|37848|37841|37835.5|37828.5|37848|37841|37830.5|37823.5|14
1749204600000|2025-06-06 10:10:00|37833|37826|37838|37831|37840.5|37833.5|37828|37821|52
1749204900000|2025-06-06 10:15:00|37833|37826|37848|37841|37848|37841|37828|37821|22
1749205200000|2025-06-06 10:20:00|37845.5|37838.5|37845.5|37838.5|37855.5|37848.5|37843|37836|61
1749205500000|2025-06-06 10:25:00|37843|37836|37855.5|37848.5|37858|37851|37838|37831|9
1749205800000|2025-06-06 10:30:00|37853|37846|37858|37851|37858|37851|37850.5|37843.5|24
1749206100000|2025-06-06 10:35:00|37853|37846|37848|37841|37853|37846|37835.5|37828.5|16
1749206400000|2025-06-06 10:40:00|37845.5|37838.5|37833|37826|37848|37841|37823|37816|18
1749206700000|2025-06-06 10:45:00|37830.5|37823.5|37833|37826|37835.5|37828.5|37815.5|37808.5|57
1749207000000|2025-06-06 10:50:00|37835.5|37828.5|37828|37821|37840.5|37833.5|37818|37811|106
1749207300000|2025-06-06 10:55:00|37825.5|37818.5|37820.5|37813.5|37833|37826|37815.5|37808.5|50
1749207600000|2025-06-06 11:00:00|37818|37811|37838|37831|37843|37836|37805.5|37798.5|112
1749207900000|2025-06-06 11:05:00|37835.5|37828.5|37838|37831|37848|37841|37830.5|37823.5|99
1749208200000|2025-06-06 11:10:00|37833|37826|37828|37821|37840.5|37833.5|37820.5|37813.5|56
1749208500000|2025-06-06 11:15:00|37825.5|37818.5|37833|37826|37843|37836|37825.5|37818.5|10
1749208800000|2025-06-06 11:20:00|37835.5|37828.5|37848|37841|37850.5|37843.5|37833|37826|21
1749209100000|2025-06-06 11:25:00|37850.5|37843.5|37833|37826|37858|37851|37808|37801|125
1749209400000|2025-06-06 11:30:00|37828|37821|37843|37836|37848|37841|37823|37816|85
1749209700000|2025-06-06 11:35:00|37840.5|37833.5|37860.5|37853.5|37863|37856|37840.5|37833.5|240
1749210000000|2025-06-06 11:40:00|37863|37856|37878|37871|37883|37876|37858|37851|261
1749210300000|2025-06-06 11:45:00|37880.5|37873.5|37878|37871|37898|37891|37873|37866|156
1749210600000|2025-06-06 11:50:00|37880.5|37873.5|37888|37881|37893|37886|37873|37866|155
1749210900000|2025-06-06 11:55:00|37883|37876|37880.5|37873.5|37893|37886|37878|37871|133
1749211200000|2025-06-06 12:00:00|37883|37876|37880.5|37873.5|37888|37881|37878|37871|69
1749211500000|2025-06-06 12:05:00|37878|37871|37888|37881|37893|37886|37868|37861|54
1749211800000|2025-06-06 12:10:00|37885.5|37878.5|37890.5|37883.5|37893|37886|37880.5|37873.5|19
1749212100000|2025-06-06 12:15:00|37888|37881|37858|37851|37890.5|37883.5|37855.5|37848.5|14
1749212400000|2025-06-06 12:20:00|37855.5|37848.5|37858|37851|37860.5|37853.5|37840.5|37833.5|53
1749212700000|2025-06-06 12:25:00|37860.5|37853.5|37868|37861|37873|37866|37858|37851|38
1749213000000|2025-06-06 12:30:00|37900.5|37893.5|37988|37981|38028|38021|37795.5|37788.5|827
1749213300000|2025-06-06 12:35:00|37990.5|37983.5|38058|38051|38063|38056|37983|37976|341
1749213600000|2025-06-06 12:40:00|38055.5|38048.5|38040.5|38033.5|38070.5|38063.5|38030.5|38023.5|119
1749213900000|2025-06-06 12:45:00|38043|38036|38010.5|38003.5|38053|38046|38008|38001|76
1749214200000|2025-06-06 12:50:00|38008|38001|37993|37986|38033|38026|37983|37976|137
1749214500000|2025-06-06 12:55:00|37990.5|37983.5|38018|38011|38023|38016|37990.5|37983.5|97
1749214800000|2025-06-06 13:00:00|38020.5|38013.5|38028|38021|38038|38031|38008|38001|67
1749215100000|2025-06-06 13:05:00|38030.5|38023.5|38020.5|38013.5|38045.5|38038.5|38005.5|37998.5|126
1749215400000|2025-06-06 13:10:00|38018|38011|38025.5|38018.5|38028|38021|38010.5|38003.5|46
1749215700000|2025-06-06 13:15:00|38028|38021|38068|38061|38068|38061|38025.5|38018.5|94
1749216000000|2025-06-06 13:20:00|38070.5|38063.5|38068|38061|38090.5|38083.5|38065.5|38058.5|49
1749216300000|2025-06-06 13:25:00|38063|38056|38073|38066|38088|38081|38058|38051|70
1749216600000|2025-06-06 13:30:00|38075.5|38068.5|38088|38081|38120.5|38113.5|38068|38061|280
1749216900000|2025-06-06 13:35:00|38090.5|38083.5|38113|38106|38125.5|38118.5|38078|38071|95
1749217200000|2025-06-06 13:40:00|38115.5|38108.5|38135.5|38128.5|38143|38136|38113|38106|61
1749217500000|2025-06-06 13:45:00|38138|38131|38128|38121|38155.5|38148.5|38128|38121|143
1749217800000|2025-06-06 13:50:00|38133|38126|38105.5|38098.5|38140.5|38133.5|38103|38096|374
1749218100000|2025-06-06 13:55:00|38108|38101|38118|38111|38118|38111|38080.5|38073.5|209
1749218400000|2025-06-06 14:00:00|38115.5|38108.5|38058|38051|38118|38111|38055.5|38048.5|182
1749218700000|2025-06-06 14:05:00|38060.5|38053.5|38088|38081|38095.5|38088.5|38058|38051|56
1749219000000|2025-06-06 14:10:00|38090.5|38083.5|38063|38056|38093|38086|38033|38026|37
1749219300000|2025-06-06 14:15:00|38060.5|38053.5|38065.5|38058.5|38080.5|38073.5|38043|38036|53
1749219600000|2025-06-06 14:20:00|38063|38056|38085.5|38078.5|38093|38086|38063|38056|41
1749219900000|2025-06-06 14:25:00|38083|38076|38040.5|38033.5|38090.5|38083.5|38023|38016|237
1749220200000|2025-06-06 14:30:00|38038|38031|38053|38046|38063|38056|38020.5|38013.5|53
1749220500000|2025-06-06 14:35:00|38055.5|38048.5|38078|38071|38078|38071|38050.5|38043.5|66
1749220800000|2025-06-06 14:40:00|38075.5|38068.5|38078|38071|38093|38086|38075.5|38068.5|129
1749221100000|2025-06-06 14:45:00|38073|38066|38090.5|38083.5|38098|38091|38068|38061|73
1749221400000|2025-06-06 14:50:00|38088|38081|38083|38076|38098|38091|38078|38071|83
1749221700000|2025-06-06 14:55:00|38080.5|38073.5|38058|38051|38093|38086|38058|38051|166
1749222000000|2025-06-06 15:00:00|38060.5|38053.5|38065.5|38058.5|38080.5|38073.5|38053|38046|119
1749222300000|2025-06-06 15:05:00|38068|38061|38103|38096|38113|38106|38063|38056|386
1749222600000|2025-06-06 15:10:00|38105.5|38098.5|38088|38081|38108|38101|38080.5|38073.5|193
1749222900000|2025-06-06 15:15:00|38085.5|38078.5|38010.5|38003.5|38085.5|38078.5|38003|37996|457
1749223200000|2025-06-06 15:20:00|38008|38001|38018|38011|38033|38026|37968|37961|153
1749223500000|2025-06-06 15:25:00|38015.5|38008.5|38003|37996|38028|38021|37993|37986|114
1749223800000|2025-06-06 15:30:00|38005.5|37998.5|38008|38001|38015.5|38008.5|37988|37981|391
1749224100000|2025-06-06 15:35:00|38010.5|38003.5|37983|37976|38013|38006|37978|37971|222
1749224400000|2025-06-06 15:40:00|37985.5|37978.5|38013|38006|38018|38011|37978|37971|79
1749224700000|2025-06-06 15:45:00|38010.5|38003.5|38033|38026|38038|38031|38008|38001|41
1749225000000|2025-06-06 15:50:00|38035.5|38028.5|38023|38016|38045.5|38038.5|38020.5|38013.5|60
1749225300000|2025-06-06 15:55:00|38020.5|38013.5|38018|38011|38028|38021|38003|37996|72
1749225600000|2025-06-06 16:00:00|38020.5|38013.5|38023|38016|38033|38026|38008|38001|62
1749225900000|2025-06-06 16:05:00|38020.5|38013.5|38025.5|38018.5|38028|38021|38018|38011|37
1749226200000|2025-06-06 16:10:00|38023|38016|38023|38016|38043|38036|38020.5|38013.5|19
1749226500000|2025-06-06 16:15:00|38020.5|38013.5|38005.5|37998.5|38023|38016|37993|37986|161
1749226800000|2025-06-06 16:20:00|38008|38001|38005.5|37998.5|38013|38006|37993|37986|23
1749227100000|2025-06-06 16:25:00|38003|37996|38008|38001|38015.5|38008.5|37993|37986|18
1749227400000|2025-06-06 16:30:00|38005.5|37998.5|38013|38006|38023|38016|38003|37996|21
1749227700000|2025-06-06 16:35:00|38010.5|38003.5|37998|37991|38018|38011|37993|37986|21
1749228000000|2025-06-06 16:40:00|37995.5|37988.5|37975.5|37968.5|38003|37996|37963|37956|76
1749228300000|2025-06-06 16:45:00|37978|37971|37985.5|37978.5|37988|37981|37968|37961|44
1749228600000|2025-06-06 16:50:00|37988|37981|37968|37961|37993|37986|37958|37951|54
1749228900000|2025-06-06 16:55:00|37965.5|37958.5|37963|37956|37968|37961|37940.5|37933.5|75
1749229200000|2025-06-06 17:00:00|37960.5|37953.5|37935.5|37928.5|37965.5|37958.5|37933|37926|55
1749229500000|2025-06-06 17:05:00|37933|37926|37935.5|37928.5|37943|37936|37915.5|37908.5|55
1749229800000|2025-06-06 17:10:00|37938|37931|37935.5|37928.5|37943|37936|37913|37906|20
1749230100000|2025-06-06 17:15:00|37933|37926|37953|37946|37953|37946|37920.5|37913.5|37
1749230400000|2025-06-06 17:20:00|37950.5|37943.5|37960.5|37953.5|37968|37961|37950.5|37943.5|25
1749230700000|2025-06-06 17:25:00|37958|37951|37943|37936|37963|37956|37943|37936|40
1749231000000|2025-06-06 17:30:00|37945.5|37938.5|37968|37961|37973|37966|37945.5|37938.5|60
1749231300000|2025-06-06 17:35:00|37963|37956|37968|37961|37973|37966|37955.5|37948.5|32
1749231600000|2025-06-06 17:40:00|37965.5|37958.5|37968|37961|37973|37966|37958|37951|23
1749231900000|2025-06-06 17:45:00|37970.5|37963.5|37968|37961|37975.5|37968.5|37963|37956|22
1749232200000|2025-06-06 17:50:00|37965.5|37958.5|37963|37956|37973|37966|37958|37951|18
1749232500000|2025-06-06 17:55:00|37965.5|37958.5|37978|37971|37978|37971|37963|37956|33
1749232800000|2025-06-06 18:00:00|37975.5|37968.5|37998|37991|38003|37996|37973|37966|66
1749233100000|2025-06-06 18:05:00|38000.5|37993.5|38003|37996|38005.5|37998.5|37988|37981|26
1749233400000|2025-06-06 18:10:00|37998|37991|37995.5|37988.5|38003|37996|37993|37986|25
1749233700000|2025-06-06 18:15:00|37998|37991|38013|38006|38013|38006|37998|37991|72
1749234000000|2025-06-06 18:20:00|38010.5|38003.5|38005.5|37998.5|38013|38006|37998|37991|8
1749234300000|2025-06-06 18:25:00|38003|37996|37998|37991|38008|38001|37990.5|37983.5|67
1749234600000|2025-06-06 18:30:00|37995.5|37988.5|38003|37996|38018|38011|37990.5|37983.5|191
1749234900000|2025-06-06 18:35:00|38000.5|37993.5|37998|37991|38008|38001|37993|37986|13
1749235200000|2025-06-06 18:40:00|37995.5|37988.5|37988|37981|37998|37991|37983|37976|86
1749235500000|2025-06-06 18:45:00|37983|37976|37978|37971|37985.5|37978.5|37973|37966|36
1749235800000|2025-06-06 18:50:00|37975.5|37968.5|37993|37986|37998|37991|37973|37966|17
1749236100000|2025-06-06 18:55:00|37998|37991|37998|37991|38008|38001|37993|37986|64
1749236400000|2025-06-06 19:00:00|37993|37986|38000.5|37993.5|38008|38001|37993|37986|36
1749236700000|2025-06-06 19:05:00|37998|37991|37993|37986|38008|38001|37993|37986|18
1749237000000|2025-06-06 19:10:00|37990.5|37983.5|37990.5|37983.5|38000.5|37993.5|37988|37981|16
1749237300000|2025-06-06 19:15:00|37988|37981|37983|37976|37998|37991|37983|37976|20
1749237600000|2025-06-06 19:20:00|37985.5|37978.5|37980.5|37973.5|37988|37981|37973|37966|41
1749237900000|2025-06-06 19:25:00|37978|37971|37985.5|37978.5|38000.5|37993.5|37978|37971|41
1749238200000|2025-06-06 19:30:00|37983|37976|37993|37986|37993|37986|37978|37971|122
1749238500000|2025-06-06 19:35:00|37995.5|37988.5|37978|37971|38005.5|37998.5|37975.5|37968.5|29
1749238800000|2025-06-06 19:40:00|37983|37976|37988|37981|37993|37986|37973|37966|30
1749239100000|2025-06-06 19:45:00|37990.5|37983.5|37985.5|37978.5|38000.5|37993.5|37983|37976|51
1749239400000|2025-06-06 19:50:00|37988|37981|38035.5|38028.5|38043|38036|37988|37981|277
1749239700000|2025-06-06 19:55:00|38033|38026|37993|37986|38033|38026|37983|37976|314
1749240000000|2025-06-06 20:00:00|37998|37991|37995.5|37988.5|38005.5|37998.5|37988|37981|47
1749240300000|2025-06-06 20:05:00|37998|37991|38008|38001|38010.5|38003.5|37995.5|37988.5|21
1749240600000|2025-06-06 20:10:00|38010.5|38003.5|38018|38011|38020.5|38013.5|38005.5|37998.5|11
1749240900000|2025-06-06 20:15:00|38020.5|38013.5|38028|38021|38033|38026|38020.5|38013.5|18
1749241200000|2025-06-06 20:20:00|38025.5|38018.5|38038|38031|38038|38031|38025.5|38018.5|6
1749241500000|2025-06-06 20:25:00|38040.5|38033.5|38030.5|38023.5|38045.5|38038.5|38030.5|38023.5|6
1749241800000|2025-06-06 20:30:00|38033|38026|38030.5|38023.5|38033|38026|38028|38021|5
1749242100000|2025-06-06 20:35:00|38033|38026|38033|38026|38033|38026|38030.5|38023.5|0
1749242400000|2025-06-06 20:40:00|38030.5|38023.5|38018|38011|38033|38026|38018|38011|2
1749242700000|2025-06-06 20:45:00|38020.5|38013.5|38015.5|38008.5|38028|38021|38013|38006|6
1749243000000|2025-06-06 20:50:00|38008|38001|38013|38006|38015.5|38008.5|38008|38001|28
1749243300000|2025-06-06 20:55:00|38008|38001|37985.5|37978.5|38013|38006|37985.5|37978.5|33
1749420000000|2025-06-08 22:00:00|38009.5|37992|37997|37982|38029.5|38014.5|37989.5|37974.5|31
1749420300000|2025-06-08 22:05:00|37999.5|37984.5|37999.5|37984.5|37999.5|37984.5|37999.5|37984.5|1
1749420600000|2025-06-08 22:10:00|37974.5|37959.5|37947|37932|37974.5|37959.5|37944.5|37929.5|26
1749420900000|2025-06-08 22:15:00|37944.5|37929.5|37934.5|37919.5|37947|37932|37912|37897|36
1749421200000|2025-06-08 22:20:00|37937|37922|37939.5|37924.5|37952|37937|37932|37917|23
1749421500000|2025-06-08 22:25:00|37942|37927|37949.5|37934.5|37959.5|37944.5|37942|37927|14
1749421800000|2025-06-08 22:30:00|37947|37932|37929.5|37914.5|37947|37932|37927|37912|21
1749422100000|2025-06-08 22:35:00|37932|37917|37909.5|37894.5|37932|37917|37907|37892|36
1749422400000|2025-06-08 22:40:00|37907|37892|37924.5|37909.5|37929.5|37914.5|37894.5|37879.5|34
1749422700000|2025-06-08 22:45:00|37922|37907|37922|37907|37927|37912|37912|37897|10
1749423000000|2025-06-08 22:50:00|37924.5|37909.5|37942|37927|37944.5|37929.5|37919.5|37904.5|16
1749423300000|2025-06-08 22:55:00|37939.5|37924.5|37952|37937|37957|37942|37939.5|37924.5|20
1749423600000|2025-06-08 23:00:00|37954.5|37939.5|37924.5|37909.5|37959.5|37944.5|37924.5|37909.5|40
1749423900000|2025-06-08 23:05:00|37922|37907|37924.5|37909.5|37932|37917|37914.5|37899.5|6
1749424200000|2025-06-08 23:10:00|37927|37912|37939.5|37924.5|37942|37927|37914.5|37899.5|8
1749424500000|2025-06-08 23:15:00|37942|37927|37962|37947|37964.5|37949.5|37942|37927|13
1749424800000|2025-06-08 23:20:00|37964.5|37949.5|37967|37952|37972|37957|37962|37947|34
1749425100000|2025-06-08 23:25:00|37962|37947|37962|37947|37967|37952|37954.5|37939.5|6
1749425400000|2025-06-08 23:30:00|37969.5|37954.5|37965.5|37958.5|37973|37966|37948|37941|5687
1749425700000|2025-06-08 23:35:00|37968|37961|37968|37961|37973|37966|37963|37956|41
1749426000000|2025-06-08 23:40:00|37965.5|37958.5|37968|37961|37973|37966|37950.5|37943.5|152
1749426300000|2025-06-08 23:45:00|37970.5|37963.5|38005.5|37998.5|38013|38006|37955.5|37948.5|128
1749426600000|2025-06-08 23:50:00|38003|37996|38025.5|38018.5|38028|38021|37990.5|37983.5|94
1749426900000|2025-06-08 23:55:00|38028|38021|38035.5|38028.5|38050.5|38043.5|38015.5|38008.5|127
1749427200000|2025-06-09 00:00:00|38028|38021|38093|38086|38098|38091|38028|38021|1266
1749427500000|2025-06-09 00:05:00|38095.5|38088.5|38118|38111|38138|38131|38093|38086|305
1749427800000|2025-06-09 00:10:00|38115.5|38108.5|38123|38116|38128|38121|38073|38066|337
1749428100000|2025-06-09 00:15:00|38125.5|38118.5|38113|38106|38143|38136|38103|38096|487
1749428400000|2025-06-09 00:20:00|38115.5|38108.5|38135.5|38128.5|38145.5|38138.5|38113|38106|230
1749428700000|2025-06-09 00:25:00|38138|38131|38123|38116|38150.5|38143.5|38090.5|38083.5|350
1749429000000|2025-06-09 00:30:00|38120.5|38113.5|38123|38116|38145.5|38138.5|38113|38106|199
1749429300000|2025-06-09 00:35:00|38120.5|38113.5|38078|38071|38133|38126|38078|38071|193
1749429600000|2025-06-09 00:40:00|38075.5|38068.5|38098|38091|38118|38111|38073|38066|136
1749429900000|2025-06-09 00:45:00|38100.5|38093.5|38163|38156|38170.5|38163.5|38093|38086|210
1749430200000|2025-06-09 00:50:00|38160.5|38153.5|38168|38161|38175.5|38168.5|38148|38141|163
1749430500000|2025-06-09 00:55:00|38170.5|38163.5|38168|38161|38183|38176|38163|38156|346
1749430800000|2025-06-09 01:00:00|38165.5|38158.5|38133|38126|38173|38166|38118|38111|151
1749431100000|2025-06-09 01:05:00|38128|38121|38113|38106|38130.5|38123.5|38093|38086|128
1749431400000|2025-06-09 01:10:00|38115.5|38108.5|38088|38081|38120.5|38113.5|38085.5|38078.5|447
1749431700000|2025-06-09 01:15:00|38085.5|38078.5|38083|38076|38093|38086|38073|38066|101
1749432000000|2025-06-09 01:20:00|38085.5|38078.5|38068|38061|38098|38091|38058|38051|155
1749432300000|2025-06-09 01:25:00|38065.5|38058.5|38075.5|38068.5|38078|38071|38058|38051|70
1749432600000|2025-06-09 01:30:00|38073|38066|38095.5|38088.5|38110.5|38103.5|38073|38066|98
1749432900000|2025-06-09 01:35:00|38098|38091|38088|38081|38105.5|38098.5|38083|38076|104
1749433200000|2025-06-09 01:40:00|38085.5|38078.5|38098|38091|38103|38096|38083|38076|55
1749433500000|2025-06-09 01:45:00|38095.5|38088.5|38118|38111|38128|38121|38093|38086|87
1749433800000|2025-06-09 01:50:00|38115.5|38108.5|38118|38111|38118|38111|38103|38096|98
1749434100000|2025-06-09 01:55:00|38115.5|38108.5|38143|38136|38148|38141|38115.5|38108.5|1527
1749434400000|2025-06-09 02:00:00|38145.5|38138.5|38123|38116|38148|38141|38108|38101|88
1749434700000|2025-06-09 02:05:00|38120.5|38113.5|38109|38102|38128|38121|38100.5|38093.5|80
1749435000000|2025-06-09 02:10:00|38111.5|38104.5|38096.5|38089.5|38114|38107|38089|38082|87
1749435300000|2025-06-09 02:15:00|38099|38092|38129|38122|38129|38122|38096.5|38089.5|752
1749435600000|2025-06-09 02:20:00|38126.5|38119.5|38109|38102|38129|38122|38084|38077|167
1749435900000|2025-06-09 02:25:00|38111.5|38104.5|38126.5|38119.5|38134|38127|38109|38102|147
1749436200000|2025-06-09 02:30:00|38129|38122|38146.5|38139.5|38146.5|38139.5|38116.5|38109.5|186
1749436500000|2025-06-09 02:35:00|38149|38142|38151.5|38144.5|38164|38157|38146.5|38139.5|129
1749436800000|2025-06-09 02:40:00|38149|38142|38154|38147|38159|38152|38141.5|38134.5|87
1749437100000|2025-06-09 02:45:00|38156.5|38149.5|38146.5|38139.5|38156.5|38149.5|38146.5|38139.5|35
1749437400000|2025-06-09 02:50:00|38149|38142|38159|38152|38161.5|38154.5|38146.5|38139.5|34
1749437700000|2025-06-09 02:55:00|38161.5|38154.5|38176.5|38169.5|38179|38172|38161.5|38154.5|37
1749438000000|2025-06-09 03:00:00|38174|38167|38164|38157|38179|38172|38164|38157|45
1749438300000|2025-06-09 03:05:00|38161.5|38154.5|38144|38137|38169|38162|38144|38137|114
1749438600000|2025-06-09 03:10:00|38141.5|38134.5|38114|38107|38144|38137|38109|38102|61
1749438900000|2025-06-09 03:15:00|38111.5|38104.5|38119|38112|38124|38117|38111.5|38104.5|55
1749439200000|2025-06-09 03:20:00|38121.5|38114.5|38104|38097|38124|38117|38099|38092|96
1749439500000|2025-06-09 03:25:00|38106.5|38099.5|38099|38092|38111.5|38104.5|38099|38092|49
1749439800000|2025-06-09 03:30:00|38101.5|38094.5|38141.5|38134.5|38161.5|38154.5|38099|38092|150
1749440100000|2025-06-09 03:35:00|38139|38132|38164|38157|38166.5|38159.5|38134|38127|88
1749440400000|2025-06-09 03:40:00|38166.5|38159.5|38154|38147|38169|38162|38141.5|38134.5|37
1749440700000|2025-06-09 03:45:00|38151.5|38144.5|38146.5|38139.5|38154|38147|38139|38132|129
1749441000000|2025-06-09 03:50:00|38144|38137|38151.5|38144.5|38161.5|38154.5|38144|38137|1234
1749441300000|2025-06-09 03:55:00|38154|38147|38166.5|38159.5|38169|38162|38149|38142|46
1749441600000|2025-06-09 04:00:00|38169|38162|38159|38152|38169|38162|38149|38142|68
1749441900000|2025-06-09 04:05:00|38161.5|38154.5|38156.5|38149.5|38164|38157|38146.5|38139.5|40
1749442200000|2025-06-09 04:10:00|38159|38152|38134|38127|38159|38152|38124|38117|115
1749442500000|2025-06-09 04:15:00|38136.5|38129.5|38144|38137|38151.5|38144.5|38134|38127|34
1749442800000|2025-06-09 04:20:00|38139|38132|38139|38132|38144|38137|38124|38117|81
1749443100000|2025-06-09 04:25:00|38141.5|38134.5|38136.5|38129.5|38151.5|38144.5|38134|38127|50
1749443400000|2025-06-09 04:30:00|38139|38132|38129|38122|38141.5|38134.5|38119|38112|38
1749443700000|2025-06-09 04:35:00|38126.5|38119.5|38121.5|38114.5|38131.5|38124.5|38114|38107|253
1749444000000|2025-06-09 04:40:00|38124|38117|38109|38102|38124|38117|38104|38097|47
1749444300000|2025-06-09 04:45:00|38106.5|38099.5|38114|38107|38121.5|38114.5|38106.5|38099.5|14
1749444600000|2025-06-09 04:50:00|38111.5|38104.5|38116.5|38109.5|38121.5|38114.5|38101.5|38094.5|65
1749444900000|2025-06-09 04:55:00|38114|38107|38114|38107|38124|38117|38106.5|38099.5|35
1749445200000|2025-06-09 05:00:00|38111.5|38104.5|38094|38087|38111.5|38104.5|38074|38067|138
1749445500000|2025-06-09 05:05:00|38096.5|38089.5|38074|38067|38099|38092|38069|38062|519
1749445800000|2025-06-09 05:10:00|38076.5|38069.5|38079|38072|38089|38082|38074|38067|258
1749446100000|2025-06-09 05:15:00|38081.5|38074.5|38074|38067|38089|38082|38064|38057|81
1749446400000|2025-06-09 05:20:00|38076.5|38069.5|38089|38082|38089|38082|38076.5|38069.5|51
1749446700000|2025-06-09 05:25:00|38086.5|38079.5|38094|38087|38096.5|38089.5|38081.5|38074.5|51
1749447000000|2025-06-09 05:30:00|38091.5|38084.5|38089|38082|38096.5|38089.5|38071.5|38064.5|113
1749447300000|2025-06-09 05:35:00|38091.5|38084.5|38079|38072|38094|38087|38069|38062|83
1749447600000|2025-06-09 05:40:00|38076.5|38069.5|38079|38072|38084|38077|38069|38062|140
1749447900000|2025-06-09 05:45:00|38081.5|38074.5|38071.5|38064.5|38081.5|38074.5|38069|38062|104
1749448200000|2025-06-09 05:50:00|38074|38067|38084|38077|38089|38082|38071.5|38064.5|295
1749448500000|2025-06-09 05:55:00|38081.5|38074.5|38091.5|38084.5|38099|38092|38079|38072|119
1749448800000|2025-06-09 06:00:00|38094|38087|38084|38077|38101.5|38094.5|38074|38067|138
1749449100000|2025-06-09 06:05:00|38081.5|38074.5|38081.5|38074.5|38089|38082|38074|38067|172
1749449400000|2025-06-09 06:10:00|38084|38077|38084|38077|38084|38077|38059|38052|131
1749449700000|2025-06-09 06:15:00|38081.5|38074.5|38084|38077|38089|38082|38074|38067|88
1749450000000|2025-06-09 06:20:00|38081.5|38074.5|38079|38072|38094|38087|38076.5|38069.5|335
1749450300000|2025-06-09 06:25:00|38076.5|38069.5|38079|38072|38084|38077|38059|38052|367
1749450600000|2025-06-09 06:30:00|38084|38077|38099|38092|38099|38092|38079|38072|495
1749450900000|2025-06-09 06:35:00|38096.5|38089.5|38109|38102|38114|38107|38089|38082|343
1749451200000|2025-06-09 06:40:00|38111.5|38104.5|38109|38102|38131.5|38124.5|38104|38097|121
1749451500000|2025-06-09 06:45:00|38104|38097|38116.5|38109.5|38124|38117|38099|38092|122
1749451800000|2025-06-09 06:50:00|38119|38112|38119|38112|38124|38117|38114|38107|23
1749452100000|2025-06-09 06:55:00|38116.5|38109.5|38104|38097|38119|38112|38104|38097|461
1749452400000|2025-06-09 07:00:00|38106.5|38099.5|38139|38132|38144|38137|38104|38097|135
1749452700000|2025-06-09 07:05:00|38141.5|38134.5|38114|38107|38144|38137|38114|38107|29
1749453000000|2025-06-09 07:10:00|38116.5|38109.5|38099|38092|38119|38112|38094|38087|20
1749453300000|2025-06-09 07:15:00|38096.5|38089.5|38071.5|38064.5|38106.5|38099.5|38069|38062|34
1749453600000|2025-06-09 07:20:00|38069|38062|38086.5|38079.5|38094|38087|38064|38057|16
1749453900000|2025-06-09 07:25:00|38089|38082|38081.5|38074.5|38091.5|38084.5|38079|38072|18
1749454200000|2025-06-09 07:30:00|38084|38077|38094|38087|38099|38092|38079|38072|62
1749454500000|2025-06-09 07:35:00|38096.5|38089.5|38091.5|38084.5|38099|38092|38084|38077|9
1749454800000|2025-06-09 07:40:00|38089|38082|38089|38082|38096.5|38089.5|38074|38067|64
1749455100000|2025-06-09 07:45:00|38094|38087|38086.5|38079.5|38094|38087|38079|38072|27
1749455400000|2025-06-09 07:50:00|38089|38082|38084|38077|38104|38097|38084|38077|40
1749455700000|2025-06-09 07:55:00|38086.5|38079.5|38089|38082|38089|38082|38069|38062|53
1749456000000|2025-06-09 08:00:00|38086.5|38079.5|38129|38122|38134|38127|38086.5|38079.5|334
1749456300000|2025-06-09 08:05:00|38131.5|38124.5|38131.5|38124.5|38134|38127|38114|38107|59
1749456600000|2025-06-09 08:10:00|38134|38127|38119|38112|38136.5|38129.5|38114|38107|21
1749456900000|2025-06-09 08:15:00|38121.5|38114.5|38116.5|38109.5|38124|38117|38109|38102|46
1749457200000|2025-06-09 08:20:00|38119|38112|38106.5|38099.5|38121.5|38114.5|38101.5|38094.5|63
1749457500000|2025-06-09 08:25:00|38109|38102|38104|38097|38114|38107|38099|38092|138
1749457800000|2025-06-09 08:30:00|38106.5|38099.5|38096.5|38089.5|38106.5|38099.5|38089|38082|10
1749458100000|2025-06-09 08:35:00|38094|38087|38099|38092|38106.5|38099.5|38091.5|38084.5|28
1749458400000|2025-06-09 08:40:00|38096.5|38089.5|38089|38082|38101.5|38094.5|38084|38077|33
1749458700000|2025-06-09 08:45:00|38086.5|38079.5|38114|38107|38116.5|38109.5|38084|38077|17
1749459000000|2025-06-09 08:50:00|38116.5|38109.5|38126.5|38119.5|38129|38122|38109|38102|24
1749459300000|2025-06-09 08:55:00|38129|38122|38131.5|38124.5|38141.5|38134.5|38126.5|38119.5|12
1749459600000|2025-06-09 09:00:00|38134|38127|38119|38112|38134|38127|38119|38112|152
1749459900000|2025-06-09 09:05:00|38116.5|38109.5|38106.5|38099.5|38126.5|38119.5|38101.5|38094.5|6
1749460200000|2025-06-09 09:10:00|38109|38102|38104|38097|38114|38107|38094|38087|25
1749460500000|2025-06-09 09:15:00|38101.5|38094.5|38109|38102|38111.5|38104.5|38091.5|38084.5|96
1749460800000|2025-06-09 09:20:00|38111.5|38104.5|38114|38107|38114|38107|38101.5|38094.5|20
1749461100000|2025-06-09 09:25:00|38111.5|38104.5|38121.5|38114.5|38124|38117|38104|38097|14
1749461400000|2025-06-09 09:30:00|38119|38112|38134|38127|38139|38132|38119|38112|46
1749461700000|2025-06-09 09:35:00|38129|38122|38119|38112|38134|38127|38116.5|38109.5|116
1749462000000|2025-06-09 09:40:00|38114|38107|38124|38117|38124|38117|38114|38107|37
1749462300000|2025-06-09 09:45:00|38121.5|38114.5|38121.5|38114.5|38129|38122|38119|38112|43
1749462600000|2025-06-09 09:50:00|38124|38117|38131.5|38124.5|38134|38127|38121.5|38114.5|19
1749462900000|2025-06-09 09:55:00|38134|38127|38134|38127|38139|38132|38129|38122|138
1749463200000|2025-06-09 10:00:00|38131.5|38124.5|38144|38137|38149|38142|38129|38122|28
1749463500000|2025-06-09 10:05:00|38146.5|38139.5|38136.5|38129.5|38146.5|38139.5|38134|38127|303
1749463800000|2025-06-09 10:10:00|38139|38132|38131.5|38124.5|38139|38132|38124|38117|161
1749464100000|2025-06-09 10:15:00|38134|38127|38134|38127|38139|38132|38131.5|38124.5|4
1749464400000|2025-06-09 10:20:00|38136.5|38129.5|38134|38127|38139|38132|38129|38122|16
1749464700000|2025-06-09 10:25:00|38131.5|38124.5|38124|38117|38134|38127|38119|38112|9
1749465000000|2025-06-09 10:30:00|38126.5|38119.5|38139|38132|38139|38132|38124|38117|62
1749465300000|2025-06-09 10:35:00|38136.5|38129.5|38146.5|38139.5|38149|38142|38131.5|38124.5|17
1749465600000|2025-06-09 10:40:00|38149|38142|38129|38122|38149|38142|38126.5|38119.5|2
1749465900000|2025-06-09 10:45:00|38126.5|38119.5|38126.5|38119.5|38129|38122|38114|38107|6
1749466200000|2025-06-09 10:50:00|38124|38117|38119|38112|38126.5|38119.5|38116.5|38109.5|12
1749466500000|2025-06-09 10:55:00|38116.5|38109.5|38149|38142|38149|38142|38114|38107|68
1749466800000|2025-06-09 11:00:00|38144|38137|38156.5|38149.5|38164|38157|38136.5|38129.5|311
1749467100000|2025-06-09 11:05:00|38154|38147|38161.5|38154.5|38164|38157|38149|38142|10
1749467400000|2025-06-09 11:10:00|38159|38152|38166.5|38159.5|38166.5|38159.5|38154|38147|40
1749467700000|2025-06-09 11:15:00|38169|38162|38184|38177|38204|38197|38166.5|38159.5|374
1749468000000|2025-06-09 11:20:00|38181.5|38174.5|38186.5|38179.5|38194|38187|38176.5|38169.5|66
1749468300000|2025-06-09 11:25:00|38184|38177|38184|38177|38194|38187|38179|38172|50
1749468600000|2025-06-09 11:30:00|38186.5|38179.5|38206.5|38199.5|38211.5|38204.5|38179|38172|61
1749468900000|2025-06-09 11:35:00|38204|38197|38221.5|38214.5|38226.5|38219.5|38201.5|38194.5|64
1749469200000|2025-06-09 11:40:00|38224|38217|38209|38202|38226.5|38219.5|38206.5|38199.5|26
1749469500000|2025-06-09 11:45:00|38206.5|38199.5|38206.5|38199.5|38209|38202|38194|38187|18
1749469800000|2025-06-09 11:50:00|38209|38202|38214|38207|38214|38207|38206.5|38199.5|14
1749470100000|2025-06-09 11:55:00|38211.5|38204.5|38201.5|38194.5|38221.5|38214.5|38199|38192|12
1749470400000|2025-06-09 12:00:00|38204|38197|38199|38192|38211.5|38204.5|38194|38187|66
1749470700000|2025-06-09 12:05:00|38196.5|38189.5|38199|38192|38211.5|38204.5|38194|38187|9
1749471000000|2025-06-09 12:10:00|38201.5|38194.5|38196.5|38189.5|38211.5|38204.5|38194|38187|8
1749471300000|2025-06-09 12:15:00|38194|38187|38189|38182|38199|38192|38179|38172|98
1749471600000|2025-06-09 12:20:00|38191.5|38184.5|38194|38187|38201.5|38194.5|38186.5|38179.5|21
1749471900000|2025-06-09 12:25:00|38196.5|38189.5|38189|38182|38196.5|38189.5|38189|38182|103
1749472200000|2025-06-09 12:30:00|38191.5|38184.5|38184|38177|38194|38187|38184|38177|7
1749472500000|2025-06-09 12:35:00|38181.5|38174.5|38189|38182|38194|38187|38179|38172|37
1749472800000|2025-06-09 12:40:00|38191.5|38184.5|38196.5|38189.5|38196.5|38189.5|38184|38177|14
1749473100000|2025-06-09 12:45:00|38194|38187|38196.5|38189.5|38204|38197|38194|38187|63
1749473400000|2025-06-09 12:50:00|38194|38187|38194|38187|38204|38197|38194|38187|60
1749473700000|2025-06-09 12:55:00|38191.5|38184.5|38194|38187|38194|38187|38184|38177|4
1749474000000|2025-06-09 13:00:00|38191.5|38184.5|38209|38202|38211.5|38204.5|38189|38182|72
1749474300000|2025-06-09 13:05:00|38206.5|38199.5|38254|38247|38259|38252|38206.5|38199.5|230
1749474600000|2025-06-09 13:10:00|38256.5|38249.5|38259|38252|38264|38257|38249|38242|386
1749474900000|2025-06-09 13:15:00|38256.5|38249.5|38234|38227|38256.5|38249.5|38229|38222|124
1749475200000|2025-06-09 13:20:00|38239|38232|38259|38252|38261.5|38254.5|38231.5|38224.5|120
1749475500000|2025-06-09 13:25:00|38256.5|38249.5|38234|38227|38259|38252|38226.5|38219.5|115
1749475800000|2025-06-09 13:30:00|38236.5|38229.5|38219|38212|38251.5|38244.5|38214|38207|146
1749476100000|2025-06-09 13:35:00|38216.5|38209.5|38239|38232|38249|38242|38209|38202|146
1749476400000|2025-06-09 13:40:00|38236.5|38229.5|38274|38267|38274|38267|38236.5|38229.5|31
1749476700000|2025-06-09 13:45:00|38276.5|38269.5|38269|38262|38281.5|38274.5|38249|38242|65
1749477000000|2025-06-09 13:50:00|38271.5|38264.5|38276.5|38269.5|38279|38272|38251.5|38244.5|61
1749477300000|2025-06-09 13:55:00|38274|38267|38269|38262|38279|38272|38261.5|38254.5|155
1749477600000|2025-06-09 14:00:00|38271.5|38264.5|38279|38272|38296.5|38289.5|38261.5|38254.5|57
1749477900000|2025-06-09 14:05:00|38276.5|38269.5|38279|38272|38289|38282|38271.5|38264.5|36
1749478200000|2025-06-09 14:10:00|38281.5|38274.5|38289|38282|38299|38292|38279|38272|143
1749478500000|2025-06-09 14:15:00|38286.5|38279.5|38274|38267|38291.5|38284.5|38271.5|38264.5|124
1749478800000|2025-06-09 14:20:00|38271.5|38264.5|38276.5|38269.5|38284|38277|38271.5|38264.5|43
1749479100000|2025-06-09 14:25:00|38279|38272|38289|38282|38291.5|38284.5|38274|38267|34
1749479400000|2025-06-09 14:30:00|38291.5|38284.5|38314|38307|38336.5|38329.5|38284|38277|309
1749479700000|2025-06-09 14:35:00|38316.5|38309.5|38309|38302|38319|38312|38301.5|38294.5|33
1749480000000|2025-06-09 14:40:00|38314|38307|38269|38262|38321.5|38314.5|38264|38257|204
1749480300000|2025-06-09 14:45:00|38266.5|38259.5|38236.5|38229.5|38269|38262|38234|38227|1688
1749480600000|2025-06-09 14:50:00|38234|38227|38239|38232|38254|38247|38224|38217|97
1749480900000|2025-06-09 14:55:00|38241.5|38234.5|38251.5|38244.5|38256.5|38249.5|38236.5|38229.5|338
1749481200000|2025-06-09 15:00:00|38254|38247|38239|38232|38264|38257|38236.5|38229.5|76
1749481500000|2025-06-09 15:05:00|38241.5|38234.5|38234|38227|38249|38242|38229|38222|28
1749481800000|2025-06-09 15:10:00|38231.5|38224.5|38236.5|38229.5|38249|38242|38229|38222|148
1749482100000|2025-06-09 15:15:00|38234|38227|38214|38207|38236.5|38229.5|38209|38202|123
1749482400000|2025-06-09 15:20:00|38216.5|38209.5|38211.5|38204.5|38224|38217|38199|38192|33
1749482700000|2025-06-09 15:25:00|38209|38202|38194|38187|38211.5|38204.5|38189|38182|205
1749483000000|2025-06-09 15:30:00|38196.5|38189.5|38194|38187|38211.5|38204.5|38194|38187|135
1749483300000|2025-06-09 15:35:00|38196.5|38189.5|38201.5|38194.5|38204|38197|38194|38187|69
1749483600000|2025-06-09 15:40:00|38204|38197|38204|38197|38209|38202|38189|38182|37
1749483900000|2025-06-09 15:45:00|38206.5|38199.5|38199|38192|38209|38202|38189|38182|30
1749484200000|2025-06-09 15:50:00|38201.5|38194.5|38214|38207|38216.5|38209.5|38199|38192|15
1749484500000|2025-06-09 15:55:00|38216.5|38209.5|38201.5|38194.5|38219|38212|38199|38192|34
1749484800000|2025-06-09 16:00:00|38199|38192|38209|38202|38214|38207|38194|38187|38
1749485100000|2025-06-09 16:05:00|38206.5|38199.5|38189|38182|38209|38202|38179|38172|18
1749485400000|2025-06-09 16:10:00|38186.5|38179.5|38204|38197|38209|38202|38184|38177|36
1749485700000|2025-06-09 16:15:00|38209|38202|38199|38192|38209|38202|38189|38182|35
1749486000000|2025-06-09 16:20:00|38201.5|38194.5|38204|38197|38204|38197|38194|38187|317
1749486300000|2025-06-09 16:25:00|38206.5|38199.5|38199|38192|38209|38202|38194|38187|23
1749486600000|2025-06-09 16:30:00|38196.5|38189.5|38209|38202|38216.5|38209.5|38196.5|38189.5|13
1749486900000|2025-06-09 16:35:00|38211.5|38204.5|38204|38197|38214|38207|38201.5|38194.5|19
1749487200000|2025-06-09 16:40:00|38199|38192|38204|38197|38209|38202|38194|38187|29
1749487500000|2025-06-09 16:45:00|38201.5|38194.5|38214|38207|38219|38212|38199|38192|52
1749487800000|2025-06-09 16:50:00|38216.5|38209.5|38244|38237|38249|38242|38216.5|38209.5|60
1749488100000|2025-06-09 16:55:00|38241.5|38234.5|38224|38217|38244|38237|38214|38207|16
1749488400000|2025-06-09 17:00:00|38221.5|38214.5|38229|38222|38234|38227|38214|38207|15
1749488700000|2025-06-09 17:05:00|38231.5|38224.5|38234|38227|38244|38237|38229|38222|24
1749489000000|2025-06-09 17:10:00|38236.5|38229.5|38239|38232|38246.5|38239.5|38224|38217|15
1749489300000|2025-06-09 17:15:00|38234|38227|38224|38217|38239|38232|38216.5|38209.5|18
1749489600000|2025-06-09 17:20:00|38221.5|38214.5|38239|38232|38239|38232|38219|38212|30
1749489900000|2025-06-09 17:25:00|38241.5|38234.5|38254|38247|38266.5|38259.5|38241.5|38234.5|26
1749490200000|2025-06-09 17:30:00|38251.5|38244.5|38249|38242|38254|38247|38239|38232|11
1749490500000|2025-06-09 17:35:00|38251.5|38244.5|38259|38252|38264|38257|38249|38242|30
1749490800000|2025-06-09 17:40:00|38261.5|38254.5|38264|38257|38266.5|38259.5|38254|38247|21
1749491100000|2025-06-09 17:45:00|38261.5|38254.5|38264|38257|38264|38257|38259|38252|16
1749491400000|2025-06-09 17:50:00|38269|38262|38274|38267|38279|38272|38264|38257|65
1749491700000|2025-06-09 17:55:00|38269|38262|38269|38262|38274|38267|38269|38262|34
1749492000000|2025-06-09 18:00:00|38264|38257|38264|38257|38274|38267|38259|38252|35
1749492300000|2025-06-09 18:05:00|38259|38252|38269|38262|38269|38262|38254|38247|53
1749492600000|2025-06-09 18:10:00|38271.5|38264.5|38274|38267|38284|38277|38271.5|38264.5|36
1749492900000|2025-06-09 18:15:00|38279|38272|38274|38267|38279|38272|38274|38267|55
1749493200000|2025-06-09 18:20:00|38271.5|38264.5|38274|38267|38279|38272|38271.5|38264.5|14
1749493500000|2025-06-09 18:25:00|38279|38272|38264|38257|38284|38277|38264|38257|40
1749493800000|2025-06-09 18:30:00|38261.5|38254.5|38266.5|38259.5|38269|38262|38261.5|38254.5|32
1749494100000|2025-06-09 18:35:00|38264|38257|38254|38247|38269|38262|38249|38242|51
1749494400000|2025-06-09 18:40:00|38256.5|38249.5|38251.5|38244.5|38256.5|38249.5|38239|38232|29
1749494700000|2025-06-09 18:45:00|38254|38247|38254|38247|38261.5|38254.5|38249|38242|12
1749495000000|2025-06-09 18:50:00|38256.5|38249.5|38259|38252|38264|38257|38254|38247|14
1749495300000|2025-06-09 18:55:00|38261.5|38254.5|38284|38277|38286.5|38279.5|38259|38252|82
1749495600000|2025-06-09 19:00:00|38279|38272|38294|38287|38294|38287|38279|38272|80
1749495900000|2025-06-09 19:05:00|38291.5|38284.5|38289|38282|38294|38287|38279|38272|39
1749496200000|2025-06-09 19:10:00|38286.5|38279.5|38279|38272|38289|38282|38274|38267|39
1749496500000|2025-06-09 19:15:00|38276.5|38269.5|38269|38262|38281.5|38274.5|38264|38257|41
1749496800000|2025-06-09 19:20:00|38271.5|38264.5|38271.5|38264.5|38271.5|38264.5|38254|38247|121
1749497100000|2025-06-09 19:25:00|38269|38262|38281.5|38274.5|38286.5|38279.5|38264|38257|34
1749497400000|2025-06-09 19:30:00|38279|38272|38279|38272|38284|38277|38274|38267|37
1749497700000|2025-06-09 19:35:00|38281.5|38274.5|38244|38237|38284|38277|38244|38237|98
1749498000000|2025-06-09 19:40:00|38241.5|38234.5|38234|38227|38254|38247|38234|38227|104
1749498300000|2025-06-09 19:45:00|38231.5|38224.5|38214|38207|38234|38227|38209|38202|59
1749498600000|2025-06-09 19:50:00|38226.5|38219.5|38219|38212|38249|38242|38219|38212|179
1749498900000|2025-06-09 19:55:00|38231.5|38224.5|38226.5|38219.5|38246.5|38239.5|38219|38212|897
1749499200000|2025-06-09 20:00:00|38229|38222|38209|38202|38234|38227|38204|38197|621
1749499500000|2025-06-09 20:05:00|38211.5|38204.5|38206.5|38199.5|38216.5|38209.5|38204|38197|9
1749499800000|2025-06-09 20:10:00|38209|38202|38204|38197|38209|38202|38194|38187|14
1749500100000|2025-06-09 20:15:00|38201.5|38194.5|38201.5|38194.5|38204|38197|38199|38192|6
1749500400000|2025-06-09 20:20:00|38204|38197|38206.5|38199.5|38209|38202|38199|38192|13
1749500700000|2025-06-09 20:25:00|38209|38202|38211.5|38204.5|38214|38207|38204|38197|36
1749501000000|2025-06-09 20:30:00|38214|38207|38226.5|38219.5|38226.5|38219.5|38211.5|38204.5|2
1749501300000|2025-06-09 20:35:00|38229|38222|38234|38227|38234|38227|38229|38222|0
1749501600000|2025-06-09 20:40:00|38239|38232|38229|38222|38239|38232|38229|38222|213
1749501900000|2025-06-09 20:45:00|38231.5|38224.5|38231.5|38224.5|38234|38227|38229|38222|5
1749502200000|2025-06-09 20:50:00|38229|38222|38224|38217|38236.5|38229.5|38224|38217|35
1749502500000|2025-06-09 20:55:00|38221.5|38214.5|38231.5|38224.5|38239|38232|38214|38207|209
1749502800000|2025-06-09 21:00:00|38224|38217|38221.5|38214.5|38224|38217|38219|38212|0
1749503100000|2025-06-09 21:05:00|38219|38212|38221.5|38214.5|38221.5|38214.5|38219|38212|0
1749503400000|2025-06-09 21:10:00|38232.6|38202.6|38232.6|38202.6|38232.6|38202.6|38232.6|38202.6|9390
1749503700000|2025-06-09 21:15:00|38233|38203|38231|38201|38233.6|38203.6|38230.8|38200.8|0
1749504000000|2025-06-09 21:20:00|38230.8|38200.8|38231|38201|38231|38201|38230.2|38200.2|0
1749504300000|2025-06-09 21:25:00|38230.6|38200.6|38233.2|38203.2|38233.2|38203.2|38230.4|38200.4|0
1749504600000|2025-06-09 21:30:00|38232.2|38202.2|38234.9|38204.9|38235.4|38205.4|38232.2|38202.2|0
1749504900000|2025-06-09 21:35:00|38234.4|38204.4|38233.8|38203.8|38234.4|38204.4|38232.2|38202.2|0
1749505200000|2025-06-09 21:40:00|38231.6|38201.6|38232.8|38202.8|38233.8|38203.8|38231.6|38201.6|0
1749505500000|2025-06-09 21:45:00|38232.9|38202.9|38233.6|38203.6|38233.6|38203.6|38231.6|38201.6|0
1749505800000|2025-06-09 21:50:00|38234.2|38204.2|38233.4|38203.4|38234.2|38204.2|38233.4|38203.4|0
1749506100000|2025-06-09 21:55:00|38233|38203|38234.3|38204.3|38234.9|38204.9|38233|38203|0
1749506400000|2025-06-09 22:00:00|38235.1|38205.1|38268|38253|38273|38258|38235|38205|15
1749506700000|2025-06-09 22:05:00|38270.5|38255.5|38268|38253|38273|38258|38253|38238|7
1749507000000|2025-06-09 22:10:00|38270.5|38255.5|38275.5|38260.5|38278|38263|38268|38253|6
1749507300000|2025-06-09 22:15:00|38278|38263|38275.5|38260.5|38278|38263|38275.5|38260.5|0
1749507600000|2025-06-09 22:20:00|38278|38263|38275.5|38260.5|38278|38263|38275.5|38260.5|0
1749507900000|2025-06-09 22:25:00|38278|38263|38268|38253|38283|38268|38268|38253|8
1749508200000|2025-06-09 22:30:00|38270.5|38255.5|38278|38263|38278|38263|38263|38248|7
1749508500000|2025-06-09 22:35:00|38275.5|38260.5|38283|38268|38283|38268|38275.5|38260.5|8
1749508800000|2025-06-09 22:40:00|38280.5|38265.5|38283|38268|38283|38268|38278|38263|2
1749509100000|2025-06-09 22:45:00|38278|38263|38275.5|38260.5|38280.5|38265.5|38273|38258|10
1749509400000|2025-06-09 22:50:00|38278|38263|38275.5|38260.5|38278|38263|38273|38258|0
1749509700000|2025-06-09 22:55:00|38278|38263|38275.5|38260.5|38278|38263|38273|38258|4
1749510000000|2025-06-09 23:00:00|38278|38263|38290.5|38275.5|38298|38283|38278|38263|36
1749510300000|2025-06-09 23:05:00|38293|38278|38290.5|38275.5|38295.5|38280.5|38290.5|38275.5|0
1749510600000|2025-06-09 23:10:00|38288|38273|38275.5|38260.5|38288|38273|38275.5|38260.5|9
1749510900000|2025-06-09 23:15:00|38273|38258|38283|38268|38283|38268|38268|38253|20
1749511200000|2025-06-09 23:20:00|38278|38263|38278|38263|38278|38263|38273|38258|12
1749511500000|2025-06-09 23:25:00|38280.5|38265.5|38298|38283|38303|38288|38280.5|38265.5|26
1749511800000|2025-06-09 23:30:00|38295.5|38280.5|38296.5|38289.5|38311.5|38304.5|38286.5|38278|10067
1749512100000|2025-06-09 23:35:00|38294|38287|38286.5|38279.5|38299|38292|38274|38267|123
1749512400000|2025-06-09 23:40:00|38289|38282|38286.5|38279.5|38304|38297|38271.5|38264.5|49
1749512700000|2025-06-09 23:45:00|38289|38282|38286.5|38279.5|38319|38312|38274|38267|775
1749513000000|2025-06-09 23:50:00|38284|38277|38274|38267|38286.5|38279.5|38259|38252|93
1749513300000|2025-06-09 23:55:00|38271.5|38264.5|38274|38267|38281.5|38274.5|38249|38242|82
1749513600000|2025-06-10 00:00:00|38276.5|38269.5|38309|38302|38361.5|38354.5|38269|38262|739
1749513900000|2025-06-10 00:05:00|38311.5|38304.5|38279|38272|38329|38322|38254|38247|602
1749514200000|2025-06-10 00:10:00|38276.5|38269.5|38259|38252|38319|38312|38254|38247|262
1749514500000|2025-06-10 00:15:00|38261.5|38254.5|38281.5|38274.5|38309|38302|38259|38252|410
1749514800000|2025-06-10 00:20:00|38279|38272|38275|38268|38305|38298|38272.5|38265.5|116
1749515100000|2025-06-10 00:25:00|38277.5|38270.5|38270|38263|38295|38288|38262.5|38255.5|86
1749515400000|2025-06-10 00:30:00|38267.5|38260.5|38245|38238|38270|38263|38232.5|38225.5|170
1749515700000|2025-06-10 00:35:00|38247.5|38240.5|38242.5|38235.5|38275|38268|38232.5|38225.5|70
1749516000000|2025-06-10 00:40:00|38240|38233|38260|38253|38270|38263|38230|38223|56
1749516300000|2025-06-10 00:45:00|38262.5|38255.5|38237.5|38230.5|38265|38258|38235|38228|53
1749516600000|2025-06-10 00:50:00|38240|38233|38260|38253|38262.5|38255.5|38235|38228|37
1749516900000|2025-06-10 00:55:00|38257.5|38250.5|38245|38238|38260|38253|38232.5|38225.5|57
1749517200000|2025-06-10 01:00:00|38247.5|38240.5|38275|38268|38300|38293|38247.5|38240.5|157
1749517500000|2025-06-10 01:05:00|38277.5|38270.5|38272.5|38265.5|38290|38283|38247.5|38240.5|58
1749517800000|2025-06-10 01:10:00|38275|38268|38287.5|38280.5|38290|38283|38272.5|38265.5|32
1749518100000|2025-06-10 01:15:00|38285|38278|38305|38298|38320|38313|38282.5|38275.5|681
1749518400000|2025-06-10 01:20:00|38307.5|38300.5|38335|38328|38340|38333|38300|38293|119
1749518700000|2025-06-10 01:25:00|38337.5|38330.5|38375|38368|38380|38373|38337.5|38330.5|263
1749519000000|2025-06-10 01:30:00|38377.5|38370.5|38400|38393|38402.5|38395.5|38365|38358|333
1749519300000|2025-06-10 01:35:00|38397.5|38390.5|38435|38428|38455|38448|38382.5|38375.5|392
1749519600000|2025-06-10 01:40:00|38437.5|38430.5|38455|38448|38470|38463|38415|38408|286
1749519900000|2025-06-10 01:45:00|38452.5|38445.5|38475|38468|38475|38468|38432.5|38425.5|150
1749520200000|2025-06-10 01:50:00|38472.5|38465.5|38455|38448|38480|38473|38450|38443|220
1749520500000|2025-06-10 01:55:00|38457.5|38450.5|38462.5|38455.5|38462.5|38455.5|38445|38438|93
1749520800000|2025-06-10 02:00:00|38465|38458|38450|38443|38487.5|38480.5|38445|38438|238
1749521100000|2025-06-10 02:05:00|38447.5|38440.5|38440|38433|38462.5|38455.5|38435|38428|452
1749521400000|2025-06-10 02:10:00|38437.5|38430.5|38442.5|38435.5|38460|38453|38432.5|38425.5|185
1749521700000|2025-06-10 02:15:00|38445|38438|38465|38458|38467.5|38460.5|38440|38433|86
1749522000000|2025-06-10 02:20:00|38467.5|38460.5|38472.5|38465.5|38480|38473|38455|38448|62
1749522300000|2025-06-10 02:25:00|38470|38463|38472.5|38465.5|38480|38473|38460|38453|476
1749522600000|2025-06-10 02:30:00|38470|38463|38460|38453|38472.5|38465.5|38452.5|38445.5|102
1749522900000|2025-06-10 02:35:00|38462.5|38455.5|38447.5|38440.5|38467.5|38460.5|38445|38438|71
1749523200000|2025-06-10 02:40:00|38450|38443|38465|38458|38467.5|38460.5|38450|38443|50
1749523500000|2025-06-10 02:45:00|38460|38453|38440|38433|38460|38453|38430|38423|63
1749523800000|2025-06-10 02:50:00|38442.5|38435.5|38445|38438|38457.5|38450.5|38442.5|38435.5|85
1749524100000|2025-06-10 02:55:00|38447.5|38440.5|38450|38443|38460|38453|38440|38433|48
1749524400000|2025-06-10 03:00:00|38452.5|38445.5|38437.5|38430.5|38455|38448|38435|38428|60
1749524700000|2025-06-10 03:05:00|38440|38433|38430|38423|38440|38433|38425|38418|33
1749525000000|2025-06-10 03:10:00|38432.5|38425.5|38435|38428|38442.5|38435.5|38432.5|38425.5|114
1749525300000|2025-06-10 03:15:00|38437.5|38430.5|38447.5|38440.5|38450|38443|38437.5|38430.5|77
1749525600000|2025-06-10 03:20:00|38450|38443|38445|38438|38450|38443|38445|38438|82
1749525900000|2025-06-10 03:25:00|38447.5|38440.5|38455|38448|38460|38453|38445|38438|55
1749526200000|2025-06-10 03:30:00|38457.5|38450.5|38460|38453|38480|38473|38455|38448|86
1749526500000|2025-06-10 03:35:00|38462.5|38455.5|38477.5|38470.5|38480|38473|38450|38443|61
1749526800000|2025-06-10 03:40:00|38475|38468|38482.5|38475.5|38487.5|38480.5|38465|38458|66
1749527100000|2025-06-10 03:45:00|38485|38478|38500|38493|38505|38498|38477.5|38470.5|131
1749527400000|2025-06-10 03:50:00|38497.5|38490.5|38477.5|38470.5|38500|38493|38475|38468|145
1749527700000|2025-06-10 03:55:00|38475|38468|38467.5|38460.5|38477.5|38470.5|38455|38448|32
1749528000000|2025-06-10 04:00:00|38470|38463|38455|38448|38472.5|38465.5|38452.5|38445.5|52
1749528300000|2025-06-10 04:05:00|38452.5|38445.5|38455|38448|38465|38458|38450|38443|140
1749528600000|2025-06-10 04:10:00|38450|38443|38445|38438|38452.5|38445.5|38440|38433|54
1749528900000|2025-06-10 04:15:00|38442.5|38435.5|38437.5|38430.5|38445|38438|38430|38423|61
1749529200000|2025-06-10 04:20:00|38440|38433|38442.5|38435.5|38447.5|38440.5|38435|38428|56
1749529500000|2025-06-10 04:25:00|38445|38438|38432.5|38425.5|38445|38438|38425|38418|270
1749529800000|2025-06-10 04:30:00|38430|38423|38440|38433|38445|38438|38430|38423|48
1749530100000|2025-06-10 04:35:00|38437.5|38430.5|38435|38428|38447.5|38440.5|38430|38423|795
1749530400000|2025-06-10 04:40:00|38432.5|38425.5|38437.5|38430.5|38442.5|38435.5|38425|38418|24
1749530700000|2025-06-10 04:45:00|38435|38428|38445|38438|38447.5|38440.5|38435|38428|47
1749531000000|2025-06-10 04:50:00|38447.5|38440.5|38442.5|38435.5|38450|38443|38440|38433|486
1749531300000|2025-06-10 04:55:00|38440|38433|38445|38438|38450|38443|38440|38433|47
1749531600000|2025-06-10 05:00:00|38442.5|38435.5|38435|38428|38442.5|38435.5|38420|38413|92
1749531900000|2025-06-10 05:05:00|38432.5|38425.5|38435|38428|38450|38443|38432.5|38425.5|197
1749532200000|2025-06-10 05:10:00|38432.5|38425.5|38417.5|38410.5|38435|38428|38415|38408|69
1749532500000|2025-06-10 05:15:00|38415|38408|38370|38363|38415|38408|38365|38358|221
1749532800000|2025-06-10 05:20:00|38367.5|38360.5|38290|38283|38367.5|38360.5|38250|38243|950
1749533100000|2025-06-10 05:25:00|38292.5|38285.5|38247.5|38240.5|38315|38308|38212.5|38205.5|466
1749533400000|2025-06-10 05:30:00|38245|38238|38162.5|38155.5|38250|38243|38150|38143|604
1749533700000|2025-06-10 05:35:00|38160|38153|38252.5|38245.5|38255|38248|38142.5|38135.5|273
1749534000000|2025-06-10 05:40:00|38250|38243|38247.5|38240.5|38262.5|38255.5|38237.5|38230.5|209
1749534300000|2025-06-10 05:45:00|38245|38238|38205|38198|38250|38243|38190|38183|189
1749534600000|2025-06-10 05:50:00|38207.5|38200.5|38195|38188|38210|38203|38170|38163|202
1749534900000|2025-06-10 05:55:00|38192.5|38185.5|38190|38183|38215|38208|38180|38173|155
1749535200000|2025-06-10 06:00:00|38197.5|38190.5|38195|38188|38215|38208|38180|38173|143
1749535500000|2025-06-10 06:05:00|38192.5|38185.5|38192.5|38185.5|38210|38203|38177.5|38170.5|205
1749535800000|2025-06-10 06:10:00|38190|38183|38180|38173|38197.5|38190.5|38170|38163|249
1749536100000|2025-06-10 06:15:00|38177.5|38170.5|38187.5|38180.5|38190|38183|38165|38158|146
1749536400000|2025-06-10 06:20:00|38185|38178|38175|38168|38190|38183|38160|38153|189
1749536700000|2025-06-10 06:25:00|38170|38163|38182.5|38175.5|38190|38183|38160|38153|527
1749537000000|2025-06-10 06:30:00|38187.5|38180.5|38200|38193|38240|38233|38182.5|38175.5|515
1749537300000|2025-06-10 06:35:00|38197.5|38190.5|38242.5|38235.5|38242.5|38235.5|38190|38183|172
1749537600000|2025-06-10 06:40:00|38245|38238|38235|38228|38255|38248|38232.5|38225.5|178
1749537900000|2025-06-10 06:45:00|38230|38223|38205|38198|38237.5|38230.5|38200|38193|256
1749538200000|2025-06-10 06:50:00|38202.5|38195.5|38190|38183|38202.5|38195.5|38180|38173|699
1749538500000|2025-06-10 06:55:00|38192.5|38185.5|38185|38178|38207.5|38200.5|38185|38178|43
1749538800000|2025-06-10 07:00:00|38182.5|38175.5|38197.5|38190.5|38210|38203|38170|38163|551
1749539100000|2025-06-10 07:05:00|38195|38188|38190|38183|38200|38193|38180|38173|25
1749539400000|2025-06-10 07:10:00|38187.5|38180.5|38210|38203|38210|38203|38180|38173|71
1749539700000|2025-06-10 07:15:00|38215|38208|38227.5|38220.5|38237.5|38230.5|38202.5|38195.5|646
1749540000000|2025-06-10 07:20:00|38225|38218|38232.5|38225.5|38232.5|38225.5|38215|38208|23
1749540300000|2025-06-10 07:25:00|38230|38223|38205|38198|38242.5|38235.5|38205|38198|33
1749540600000|2025-06-10 07:30:00|38200|38193|38222.5|38215.5|38235|38228|38195|38188|123
1749540900000|2025-06-10 07:35:00|38225|38218|38190|38183|38230|38223|38185|38178|261
1749541200000|2025-06-10 07:40:00|38192.5|38185.5|38150|38143|38192.5|38185.5|38150|38143|29
1749541500000|2025-06-10 07:45:00|38152.5|38145.5|38175|38168|38187.5|38180.5|38127.5|38120.5|77
1749541800000|2025-06-10 07:50:00|38170|38163|38175|38168|38182.5|38175.5|38150|38143|49
1749542100000|2025-06-10 07:55:00|38177.5|38170.5|38215|38208|38217.5|38210.5|38165|38158|62
1749542400000|2025-06-10 08:00:00|38210|38203|38227.5|38220.5|38255|38248|38210|38203|877
1749542700000|2025-06-10 08:05:00|38230|38223|38222.5|38215.5|38237.5|38230.5|38215|38208|224
1749543000000|2025-06-10 08:10:00|38220|38213|38145|38138|38227.5|38220.5|38137.5|38130.5|32
1749543300000|2025-06-10 08:15:00|38142.5|38135.5|38160|38153|38175|38168|38140|38133|42
1749543600000|2025-06-10 08:20:00|38157.5|38150.5|38155|38148|38180|38173|38152.5|38145.5|63
1749543900000|2025-06-10 08:25:00|38157.5|38150.5|38165|38158|38167.5|38160.5|38145|38138|51
1749544200000|2025-06-10 08:30:00|38167.5|38160.5|38180|38173|38190|38183|38160|38153|2632
1749544500000|2025-06-10 08:35:00|38182.5|38175.5|38195|38188|38200|38193|38180|38173|10
1749544800000|2025-06-10 08:40:00|38192.5|38185.5|38187.5|38180.5|38197.5|38190.5|38175|38168|17
1749545100000|2025-06-10 08:45:00|38185|38178|38177.5|38170.5|38187.5|38180.5|38172.5|38165.5|470
1749545400000|2025-06-10 08:50:00|38175|38168|38155|38148|38180|38173|38145|38138|16
1749545700000|2025-06-10 08:55:00|38152.5|38145.5|38162.5|38155.5|38170|38163|38150|38143|14
1749546000000|2025-06-10 09:00:00|38160|38153|38167.5|38160.5|38177.5|38170.5|38150|38143|165
1749546300000|2025-06-10 09:05:00|38165|38158|38180|38173|38182.5|38175.5|38162.5|38155.5|37
1749546600000|2025-06-10 09:10:00|38177.5|38170.5|38190|38183|38190|38183|38167.5|38160.5|12
1749546900000|2025-06-10 09:15:00|38195|38188|38185|38178|38197.5|38190.5|38180|38173|57
1749547200000|2025-06-10 09:20:00|38187.5|38180.5|38190|38183|38197.5|38190.5|38185|38178|23
1749547500000|2025-06-10 09:25:00|38192.5|38185.5|38195|38188|38205|38198|38190|38183|35
1749547800000|2025-06-10 09:30:00|38197.5|38190.5|38205|38198|38215|38208|38195|38188|145
1749548100000|2025-06-10 09:35:00|38210|38203|38217.5|38210.5|38220|38213|38205|38198|60
1749548400000|2025-06-10 09:40:00|38215|38208|38220|38213|38225|38218|38212.5|38205.5|29
1749548700000|2025-06-10 09:45:00|38217.5|38210.5|38212.5|38205.5|38220|38213|38207.5|38200.5|389
1749549000000|2025-06-10 09:50:00|38210|38203|38225|38218|38227.5|38220.5|38207.5|38200.5|21
1749549300000|2025-06-10 09:55:00|38227.5|38220.5|38217.5|38210.5|38227.5|38220.5|38217.5|38210.5|20
1749549600000|2025-06-10 10:00:00|38215|38208|38255|38248|38260|38253|38215|38208|42
1749549900000|2025-06-10 10:05:00|38257.5|38250.5|38235|38228|38260|38253|38235|38228|17
1749550200000|2025-06-10 10:10:00|38232.5|38225.5|38230|38223|38245|38238|38227.5|38220.5|15
1749550500000|2025-06-10 10:15:00|38232.5|38225.5|38247.5|38240.5|38250|38243|38230|38223|23
1749550800000|2025-06-10 10:20:00|38245|38238|38242.5|38235.5|38247.5|38240.5|38240|38233|40
1749551100000|2025-06-10 10:25:00|38245|38238|38225|38218|38245|38238|38215|38208|142
1749551400000|2025-06-10 10:30:00|38227.5|38220.5|38232.5|38225.5|38235|38228|38220|38213|66
1749551700000|2025-06-10 10:35:00|38230|38223|38235|38228|38240|38233|38225|38218|14
1749552000000|2025-06-10 10:40:00|38237.5|38230.5|38227.5|38220.5|38240|38233|38225|38218|6
1749552300000|2025-06-10 10:45:00|38230|38223|38217.5|38210.5|38235|38228|38215|38208|10
1749552600000|2025-06-10 10:50:00|38220|38213|38220|38213|38235|38228|38215|38208|9
1749552900000|2025-06-10 10:55:00|38222.5|38215.5|38235|38228|38242.5|38235.5|38222.5|38215.5|26
1749553200000|2025-06-10 11:00:00|38237.5|38230.5|38242.5|38235.5|38245|38238|38225|38218|38
1749553500000|2025-06-10 11:05:00|38240|38233|38207.5|38200.5|38250|38243|38200|38193|78
1749553800000|2025-06-10 11:10:00|38210|38203|38190|38183|38217.5|38210.5|38185|38178|27
1749554100000|2025-06-10 11:15:00|38192.5|38185.5|38205|38198|38210|38203|38185|38178|18
1749554400000|2025-06-10 11:20:00|38207.5|38200.5|38202.5|38195.5|38210|38203|38192.5|38185.5|11
1749554700000|2025-06-10 11:25:00|38200|38193|38207.5|38200.5|38207.5|38200.5|38185|38178|4
1749555000000|2025-06-10 11:30:00|38210|38203|38235|38228|38245|38238|38200|38193|63
1749555300000|2025-06-10 11:35:00|38237.5|38230.5|38230|38223|38242.5|38235.5|38222.5|38215.5|41
1749555600000|2025-06-10 11:40:00|38232.5|38225.5|38225|38218|38237.5|38230.5|38222.5|38215.5|50
1749555900000|2025-06-10 11:45:00|38222.5|38215.5|38230|38223|38230|38223|38220|38213|13
1749556200000|2025-06-10 11:50:00|38227.5|38220.5|38245|38238|38250|38243|38225|38218|28
1749556500000|2025-06-10 11:55:00|38247.5|38240.5|38250|38243|38255|38248|38242.5|38235.5|9
1749556800000|2025-06-10 12:00:00|38252.5|38245.5|38235|38228|38255|38248|38235|38228|30
1749557100000|2025-06-10 12:05:00|38237.5|38230.5|38242.5|38235.5|38245|38238|38230|38223|105
1749557400000|2025-06-10 12:10:00|38240|38233|38250|38243|38252.5|38245.5|38235|38228|54
1749557700000|2025-06-10 12:15:00|38252.5|38245.5|38245|38238|38255|38248|38242.5|38235.5|119
1749558000000|2025-06-10 12:20:00|38242.5|38235.5|38247.5|38240.5|38250|38243|38235|38228|54
1749558300000|2025-06-10 12:25:00|38250|38243|38242.5|38235.5|38255|38248|38237.5|38230.5|21
1749558600000|2025-06-10 12:30:00|38240|38233|38220|38213|38245|38238|38215|38208|41
1749558900000|2025-06-10 12:35:00|38222.5|38215.5|38245|38238|38245|38238|38220|38213|30
1749559200000|2025-06-10 12:40:00|38247.5|38240.5|38235|38228|38247.5|38240.5|38227.5|38220.5|10
1749559500000|2025-06-10 12:45:00|38237.5|38230.5|38235|38228|38245|38238|38235|38228|21
1749559800000|2025-06-10 12:50:00|38230|38223|38222.5|38215.5|38235|38228|38210|38203|45
1749560100000|2025-06-10 12:55:00|38225|38218|38242.5|38235.5|38245|38238|38220|38213|26
1749560400000|2025-06-10 13:00:00|38245|38238|38235|38228|38262.5|38255.5|38230|38223|35
1749560700000|2025-06-10 13:05:00|38237.5|38230.5|38240|38233|38250|38243|38235|38228|13
1749561000000|2025-06-10 13:10:00|38242.5|38235.5|38235|38228|38245|38238|38235|38228|18
1749561300000|2025-06-10 13:15:00|38240|38233|38245|38238|38255|38248|38227.5|38220.5|12
1749561600000|2025-06-10 13:20:00|38242.5|38235.5|38230|38223|38250|38243|38230|38223|24
1749561900000|2025-06-10 13:25:00|38227.5|38220.5|38210|38203|38230|38223|38210|38203|68
1749562200000|2025-06-10 13:30:00|38212.5|38205.5|38195|38188|38230|38223|38185|38178|479
1749562500000|2025-06-10 13:35:00|38197.5|38190.5|38227.5|38220.5|38230|38223|38190|38183|126
1749562800000|2025-06-10 13:40:00|38230|38223|38217.5|38210.5|38250|38243|38200|38193|113
1749563100000|2025-06-10 13:45:00|38220|38213|38220|38213|38225|38218|38192.5|38185.5|75
1749563400000|2025-06-10 13:50:00|38217.5|38210.5|38215|38208|38240|38233|38205|38198|92
1749563700000|2025-06-10 13:55:00|38212.5|38205.5|38190|38183|38220|38213|38185|38178|55
1749564000000|2025-06-10 14:00:00|38187.5|38180.5|38235|38228|38245|38238|38185|38178|97
1749564300000|2025-06-10 14:05:00|38237.5|38230.5|38220|38213|38245|38238|38220|38213|24
1749564600000|2025-06-10 14:10:00|38225|38218|38270|38263|38270|38263|38225|38218|95
1749564900000|2025-06-10 14:15:00|38267.5|38260.5|38277.5|38270.5|38285|38278|38265|38258|72
1749565200000|2025-06-10 14:20:00|38275|38268|38270|38263|38280|38273|38260|38253|50
1749565500000|2025-06-10 14:25:00|38267.5|38260.5|38290|38283|38292.5|38285.5|38265|38258|28
1749565800000|2025-06-10 14:30:00|38292.5|38285.5|38270|38263|38292.5|38285.5|38262.5|38255.5|41
1749566100000|2025-06-10 14:35:00|38267.5|38260.5|38277.5|38270.5|38280|38273|38260|38253|30
1749566400000|2025-06-10 14:40:00|38275|38268|38282.5|38275.5|38290|38283|38257.5|38250.5|56
1749566700000|2025-06-10 14:45:00|38285|38278|38270|38263|38285|38278|38260|38253|106
1749567000000|2025-06-10 14:50:00|38267.5|38260.5|38275|38268|38285|38278|38265|38258|60
1749567300000|2025-06-10 14:55:00|38277.5|38270.5|38245|38238|38280|38273|38242.5|38235.5|61
1749567600000|2025-06-10 15:00:00|38250|38243|38255|38248|38265|38258|38240|38233|76
1749567900000|2025-06-10 15:05:00|38252.5|38245.5|38230|38223|38262.5|38255.5|38227.5|38220.5|60
1749568200000|2025-06-10 15:10:00|38232.5|38225.5|38265|38258|38270|38263|38220|38213|25
1749568500000|2025-06-10 15:15:00|38262.5|38255.5|38287.5|38280.5|38290|38283|38262.5|38255.5|83
1749568800000|2025-06-10 15:20:00|38285|38278|38265|38258|38285|38278|38260|38253|94
1749569100000|2025-06-10 15:25:00|38267.5|38260.5|38295|38288|38300|38293|38265|38258|308
1749569400000|2025-06-10 15:30:00|38292.5|38285.5|38210|38203|38295|38288|38155|38148|397
1749569700000|2025-06-10 15:35:00|38207.5|38200.5|38245|38238|38245|38238|38192.5|38185.5|74
1749570000000|2025-06-10 15:40:00|38242.5|38235.5|38270|38263|38275|38268|38230|38223|61
1749570300000|2025-06-10 15:45:00|38272.5|38265.5|38275|38268|38290|38283|38260|38253|50
1749570600000|2025-06-10 15:50:00|38280|38273|38300|38293|38300|38293|38275|38268|90
1749570900000|2025-06-10 15:55:00|38297.5|38290.5|38297.5|38290.5|38307.5|38300.5|38292.5|38285.5|96
1749571200000|2025-06-10 16:00:00|38295|38288|38320|38313|38325|38318|38295|38288|155
1749571500000|2025-06-10 16:05:00|38317.5|38310.5|38340|38333|38350|38343|38317.5|38310.5|56
1749571800000|2025-06-10 16:10:00|38342.5|38335.5|38335|38328|38355|38348|38325|38318|63
1749572100000|2025-06-10 16:15:00|38332.5|38325.5|38350|38343|38355|38348|38330|38323|17
1749572400000|2025-06-10 16:20:00|38345|38338|38355|38348|38357.5|38350.5|38340|38333|192
1749572700000|2025-06-10 16:25:00|38350|38343|38357.5|38350.5|38365|38358|38345|38338|89
1749573000000|2025-06-10 16:30:00|38360|38353|38355|38348|38365|38358|38355|38348|17
1749573300000|2025-06-10 16:35:00|38352.5|38345.5|38350|38343|38357.5|38350.5|38345|38338|16
1749573600000|2025-06-10 16:40:00|38347.5|38340.5|38335|38328|38352.5|38345.5|38332.5|38325.5|30
1749573900000|2025-06-10 16:45:00|38332.5|38325.5|38342.5|38335.5|38350|38343|38332.5|38325.5|20
1749574200000|2025-06-10 16:50:00|38345|38338|38360|38353|38367.5|38360.5|38340|38333|25
1749574500000|2025-06-10 16:55:00|38362.5|38355.5|38352.5|38345.5|38365|38358|38350|38343|31
1749574800000|2025-06-10 17:00:00|38355|38348|38350|38343|38355|38348|38340|38333|22
1749575100000|2025-06-10 17:05:00|38347.5|38340.5|38360|38353|38365|38358|38335|38328|40
1749575400000|2025-06-10 17:10:00|38362.5|38355.5|38380|38373|38385|38378|38360|38353|63
1749575700000|2025-06-10 17:15:00|38382.5|38375.5|38380|38373|38390|38383|38375|38368|122
1749576000000|2025-06-10 17:20:00|38382.5|38375.5|38362.5|38355.5|38385|38378|38360|38353|64
1749576300000|2025-06-10 17:25:00|38360|38353|38350|38343|38365|38358|38340|38333|38
1749576600000|2025-06-10 17:30:00|38352.5|38345.5|38352.5|38345.5|38357.5|38350.5|38342.5|38335.5|23
1749576900000|2025-06-10 17:35:00|38355|38348|38350|38343|38360|38353|38345|38338|19
1749577200000|2025-06-10 17:40:00|38352.5|38345.5|38340|38333|38352.5|38345.5|38335|38328|67
1749577500000|2025-06-10 17:45:00|38342.5|38335.5|38330|38323|38345|38338|38325|38318|42
1749577800000|2025-06-10 17:50:00|38335|38328|38325|38318|38345|38338|38320|38313|66
1749578100000|2025-06-10 17:55:00|38327.5|38320.5|38312.5|38305.5|38327.5|38320.5|38305|38298|36
1749578400000|2025-06-10 18:00:00|38315|38308|38265|38258|38315|38308|38250|38243|236
1749578700000|2025-06-10 18:05:00|38262.5|38255.5|38275|38268|38287.5|38280.5|38250|38243|35
1749579000000|2025-06-10 18:10:00|38272.5|38265.5|38260|38253|38275|38268|38255|38248|226
1749579300000|2025-06-10 18:15:00|38262.5|38255.5|38280|38273|38287.5|38280.5|38260|38253|328
1749579600000|2025-06-10 18:20:00|38277.5|38270.5|38290|38283|38295|38288|38275|38268|684
1749579900000|2025-06-10 18:25:00|38287.5|38280.5|38280|38273|38290|38283|38270|38263|20
1749580200000|2025-06-10 18:30:00|38277.5|38270.5|38285|38278|38295|38288|38275|38268|26
1749580500000|2025-06-10 18:35:00|38287.5|38280.5|38310|38303|38310|38303|38285|38278|20
1749580800000|2025-06-10 18:40:00|38307.5|38300.5|38312.5|38305.5|38315|38308|38300|38293|61
1749581100000|2025-06-10 18:45:00|38315|38308|38310|38303|38315|38308|38295|38288|38
1749581400000|2025-06-10 18:50:00|38312.5|38305.5|38340|38333|38342.5|38335.5|38312.5|38305.5|24
1749581700000|2025-06-10 18:55:00|38345|38338|38365|38358|38390|38383|38345|38338|275
1749582000000|2025-06-10 19:00:00|38367.5|38360.5|38395|38388|38400|38393|38365|38358|112
1749582300000|2025-06-10 19:05:00|38392.5|38385.5|38387.5|38380.5|38407.5|38400.5|38380|38373|46
1749582600000|2025-06-10 19:10:00|38390|38383|38390|38383|38395|38388|38380|38373|28
1749582900000|2025-06-10 19:15:00|38387.5|38380.5|38372.5|38365.5|38387.5|38380.5|38362.5|38355.5|1085
1749583200000|2025-06-10 19:20:00|38375|38368|38382.5|38375.5|38385|38378|38370|38363|116
1749583500000|2025-06-10 19:25:00|38380|38373|38385|38378|38390|38383|38377.5|38370.5|29
1749583800000|2025-06-10 19:30:00|38380|38373|38382.5|38375.5|38395|38388|38365|38358|259
1749584100000|2025-06-10 19:35:00|38380|38373|38377.5|38370.5|38385|38378|38360|38353|61
1749584400000|2025-06-10 19:40:00|38375|38368|38367.5|38360.5|38377.5|38370.5|38350|38343|301
1749584700000|2025-06-10 19:45:00|38370|38363|38345|38338|38375|38368|38345|38338|107
1749585000000|2025-06-10 19:50:00|38350|38343|38357.5|38350.5|38365|38358|38335|38328|240
1749585300000|2025-06-10 19:55:00|38362.5|38355.5|38380|38373|38385|38378|38355|38348|115
1749585600000|2025-06-10 20:00:00|38377.5|38370.5|38380|38373|38382.5|38375.5|38365|38358|236
1749585900000|2025-06-10 20:05:00|38377.5|38370.5|38380|38373|38385|38378|38372.5|38365.5|108
1749586200000|2025-06-10 20:10:00|38377.5|38370.5|38375|38368|38385|38378|38370|38363|18
1749586500000|2025-06-10 20:15:00|38377.5|38370.5|38392.5|38385.5|38405|38398|38375|38368|29
1749586800000|2025-06-10 20:20:00|38395|38388|38392.5|38385.5|38400|38393|38390|38383|4
1749587100000|2025-06-10 20:25:00|38390|38383|38387.5|38380.5|38395|38388|38387.5|38380.5|18
1749587400000|2025-06-10 20:30:00|38385|38378|38380|38373|38387.5|38380.5|38377.5|38370.5|1
1749587700000|2025-06-10 20:35:00|38382.5|38375.5|38380|38373|38385|38378|38380|38373|3
1749588000000|2025-06-10 20:40:00|38375|38368|38382.5|38375.5|38382.5|38375.5|38375|38368|27
1749588300000|2025-06-10 20:45:00|38380|38373|38385|38378|38392.5|38385.5|38380|38373|44
1749588600000|2025-06-10 20:50:00|38382.5|38375.5|38382.5|38375.5|38385|38378|38380|38373|29
1749588900000|2025-06-10 20:55:00|38385|38378|38382.5|38375.5|38395|38388|38355|38348|25
1749589200000|2025-06-10 21:00:00|38380|38373|38377.5|38370.5|38400|38393|38375|38368|0
1749589500000|2025-06-10 21:05:00|38375|38368|38355|38348|38375|38368|38337.5|38330.5|1
1749589800000|2025-06-10 21:10:00|38352.5|38345.5|38359|38329|38359|38345.5|38347.5|38329|18631
1749590100000|2025-06-10 21:15:00|38358.8|38328.8|38358.8|38328.8|38360.4|38330.4|38358.8|38328.8|0
1749590400000|2025-06-10 21:20:00|38358.4|38328.4|38358.6|38328.6|38358.6|38328.6|38358.4|38328.4|0
1749590700000|2025-06-10 21:25:00|38358.4|38328.4|38356.4|38326.4|38358.6|38328.6|38356.4|38326.4|0
1749591000000|2025-06-10 21:30:00|38356.6|38326.6|38356.2|38326.2|38357.2|38327.2|38356.2|38326.2|0
1749591300000|2025-06-10 21:35:00|38356.4|38326.4|38356.4|38326.4|38356.4|38326.4|38356.2|38326.2|0
1749591600000|2025-06-10 21:40:00|38356.2|38326.2|38357.2|38327.2|38357.4|38327.4|38356.2|38326.2|0
1749591900000|2025-06-10 21:45:00|38357|38327|38356.1|38326.1|38357.6|38327.6|38354.5|38324.5|0
1749592200000|2025-06-10 21:50:00|38357.5|38327.5|38356.2|38326.2|38357.5|38327.5|38355.3|38325.3|0
1749592500000|2025-06-10 21:55:00|38355.2|38325.2|38352.6|38322.6|38357.6|38327.6|38349.9|38319.9|0
1749592800000|2025-06-10 22:00:00|38354.3|38324.3|38399|38384|38401.5|38386.5|38354.3|38324.3|18
1749593100000|2025-06-10 22:05:00|38396.5|38381.5|38414|38399|38446.5|38431.5|38396.5|38381.5|26
1749593400000|2025-06-10 22:10:00|38416.5|38401.5|38416.5|38401.5|38416.5|38401.5|38414|38399|0
1749593700000|2025-06-10 22:15:00|38414|38399|38399|38384|38414|38399|38394|38379|16
1749594000000|2025-06-10 22:20:00|38401.5|38386.5|38401.5|38386.5|38409|38394|38401.5|38386.5|2
1749594300000|2025-06-10 22:25:00|38404|38389|38396.5|38381.5|38409|38394|38396.5|38381.5|0
1749594600000|2025-06-10 22:30:00|38394|38379|38391.5|38376.5|38396.5|38381.5|38386.5|38371.5|1
1749594900000|2025-06-10 22:35:00|38394|38379|38386.5|38371.5|38396.5|38381.5|38386.5|38371.5|0
1749595200000|2025-06-10 22:40:00|38389|38374|38391.5|38376.5|38394|38379|38386.5|38371.5|1
1749595500000|2025-06-10 22:45:00|38389|38374|38389|38374|38389|38374|38386.5|38371.5|0
1749595800000|2025-06-10 22:50:00|38386.5|38371.5|38406.5|38391.5|38421.5|38406.5|38386.5|38371.5|47
1749596100000|2025-06-10 22:55:00|38404|38389|38419|38404|38429|38414|38401.5|38386.5|74
1749596400000|2025-06-10 23:00:00|38416.5|38401.5|38401.5|38386.5|38419|38404|38399|38384|51
1749596700000|2025-06-10 23:05:00|38399|38384|38369|38354|38409|38394|38364|38349|48
1749597000000|2025-06-10 23:10:00|38366.5|38351.5|38424|38409|38429|38414|38364|38349|52
1749597300000|2025-06-10 23:15:00|38429|38414|38459|38444|38481.5|38466.5|38426.5|38411.5|128
1749597600000|2025-06-10 23:20:00|38456.5|38441.5|38441.5|38426.5|38459|38444|38434|38419|40
1749597900000|2025-06-10 23:25:00|38439|38424|38436.5|38421.5|38454|38439|38431.5|38416.5|39
1749598200000|2025-06-10 23:30:00|38434|38419|38415|38408|38435|38428|38410|38399|8622
1749598500000|2025-06-10 23:35:00|38412.5|38405.5|38385|38378|38415|38408|38382.5|38375.5|57
1749598800000|2025-06-10 23:40:00|38387.5|38380.5|38372.5|38365.5|38405|38398|38370|38363|85
1749599100000|2025-06-10 23:45:00|38370|38363|38370|38363|38405|38398|38350|38343|550
1749599400000|2025-06-10 23:50:00|38372.5|38365.5|38372.5|38365.5|38392.5|38385.5|38362.5|38355.5|1208
1749599700000|2025-06-10 23:55:00|38370|38363|38422.5|38415.5|38425|38418|38370|38363|313
1749600000000|2025-06-11 00:00:00|38425|38418|38480|38473|38482.5|38475.5|38412.5|38405.5|629
1749600300000|2025-06-11 00:05:00|38482.5|38475.5|38500|38493|38532.5|38525.5|38447.5|38440.5|586
1749600600000|2025-06-11 00:10:00|38502.5|38495.5|38487.5|38480.5|38507.5|38500.5|38425|38418|586
1749600900000|2025-06-11 00:15:00|38485|38478|38467.5|38460.5|38520|38513|38452.5|38445.5|343
1749601200000|2025-06-11 00:20:00|38465|38458|38407.5|38400.5|38475|38468|38397.5|38390.5|645
1749601500000|2025-06-11 00:25:00|38405|38398|38380|38373|38415|38408|38377.5|38370.5|103
1749601800000|2025-06-11 00:30:00|38382.5|38375.5|38370|38363|38400|38393|38362.5|38355.5|162
1749602100000|2025-06-11 00:35:00|38367.5|38360.5|38322.5|38315.5|38380|38373|38320|38313|222
1749602400000|2025-06-11 00:40:00|38325|38318|38355|38348|38365|38358|38315|38308|388
1749602700000|2025-06-11 00:45:00|38352.5|38345.5|38325|38318|38360|38353|38310|38303|138
1749603000000|2025-06-11 00:50:00|38322.5|38315.5|38320|38313|38327.5|38320.5|38287.5|38280.5|1309
1749603300000|2025-06-11 00:55:00|38322.5|38315.5|38300|38293|38325|38318|38295|38288|529
1749603600000|2025-06-11 01:00:00|38305|38298|38295|38288|38325|38318|38290|38283|558
1749603900000|2025-06-11 01:05:00|38297.5|38290.5|38310|38303|38325|38318|38295|38288|163
1749604200000|2025-06-11 01:10:00|38312.5|38305.5|38345|38338|38347.5|38340.5|38310|38303|63
1749604500000|2025-06-11 01:15:00|38342.5|38335.5|38317.5|38310.5|38345|38338|38307.5|38300.5|63
1749604800000|2025-06-11 01:20:00|38312.5|38305.5|38330|38323|38337.5|38330.5|38305|38298|70
1749605100000|2025-06-11 01:25:00|38327.5|38320.5|38350|38343|38350|38343|38315|38308|74
1749605400000|2025-06-11 01:30:00|38347.5|38340.5|38337.5|38330.5|38355|38348|38320|38313|140
1749605700000|2025-06-11 01:35:00|38335|38328|38315|38308|38342.5|38335.5|38302.5|38295.5|185
1749606000000|2025-06-11 01:40:00|38312.5|38305.5|38335|38328|38337.5|38330.5|38305|38298|51
1749606300000|2025-06-11 01:45:00|38332.5|38325.5|38380|38373|38380|38373|38332.5|38325.5|80
1749606600000|2025-06-11 01:50:00|38377.5|38370.5|38400|38393|38400|38393|38375|38368|121
1749606900000|2025-06-11 01:55:00|38402.5|38395.5|38400|38393|38415|38408|38395|38388|183
1749607200000|2025-06-11 02:00:00|38397.5|38390.5|38400|38393|38412.5|38405.5|38387.5|38380.5|417
1749607500000|2025-06-11 02:05:00|38402.5|38395.5|38405|38398|38417.5|38410.5|38400|38393|98
1749607800000|2025-06-11 02:10:00|38400|38393|38397.5|38390.5|38405|38398|38390|38383|74
1749608100000|2025-06-11 02:15:00|38400|38393|38375|38368|38400|38393|38375|38368|76
1749608400000|2025-06-11 02:20:00|38377.5|38370.5|38370|38363|38385|38378|38360|38353|68
1749608700000|2025-06-11 02:25:00|38367.5|38360.5|38380|38373|38390|38383|38367.5|38360.5|32
1749609000000|2025-06-11 02:30:00|38375|38368|38357.5|38350.5|38380|38373|38352.5|38345.5|138
1749609300000|2025-06-11 02:35:00|38355|38348|38365|38358|38375|38368|38350|38343|108
1749609600000|2025-06-11 02:40:00|38362.5|38355.5|38347.5|38340.5|38365|38358|38345|38338|37
1749609900000|2025-06-11 02:45:00|38345|38338|38360|38353|38362.5|38355.5|38345|38338|16
1749610200000|2025-06-11 02:50:00|38362.5|38355.5|38373.5|38366.5|38376|38369|38355|38348|19
1749610500000|2025-06-11 02:55:00|38371|38364|38351|38344|38373.5|38366.5|38348.5|38341.5|13
1749610800000|2025-06-11 03:00:00|38353.5|38346.5|38336|38329|38356|38349|38333.5|38326.5|25
1749611100000|2025-06-11 03:05:00|38333.5|38326.5|38348.5|38341.5|38353.5|38346.5|38333.5|38326.5|2116
1749611400000|2025-06-11 03:10:00|38346|38339|38346|38339|38351|38344|38338.5|38331.5|10
1749611700000|2025-06-11 03:15:00|38343.5|38336.5|38343.5|38336.5|38346|38339|38336|38329|444
1749612000000|2025-06-11 03:20:00|38346|38339|38358.5|38351.5|38361|38354|38341|38334|341
1749612300000|2025-06-11 03:25:00|38356|38349|38358.5|38351.5|38366|38359|38351|38344|34
1749612600000|2025-06-11 03:30:00|38361|38354|38396|38389|38401|38394|38358.5|38351.5|91
1749612900000|2025-06-11 03:35:00|38393.5|38386.5|38396|38389|38396|38389|38371|38364|50
1749613200000|2025-06-11 03:40:00|38393.5|38386.5|38378.5|38371.5|38401|38394|38376|38369|35
1749613500000|2025-06-11 03:45:00|38376|38369|38366|38359|38381|38374|38358.5|38351.5|59
1749613800000|2025-06-11 03:50:00|38363.5|38356.5|38371|38364|38371|38364|38351|38344|54
1749614100000|2025-06-11 03:55:00|38366|38359|38371|38364|38381|38374|38366|38359|70
1749614400000|2025-06-11 04:00:00|38368.5|38361.5|38381|38374|38381|38374|38368.5|38361.5|30
1749614700000|2025-06-11 04:05:00|38378.5|38371.5|38356|38349|38383.5|38376.5|38353.5|38346.5|31
1749615000000|2025-06-11 04:10:00|38353.5|38346.5|38366|38359|38371|38364|38353.5|38346.5|48
1749615300000|2025-06-11 04:15:00|38368.5|38361.5|38396|38389|38396|38389|38366|38359|32
1749615600000|2025-06-11 04:20:00|38393.5|38386.5|38388.5|38381.5|38401|38394|38388.5|38381.5|66
1749615900000|2025-06-11 04:25:00|38391|38384|38378.5|38371.5|38391|38384|38371|38364|22
1749616200000|2025-06-11 04:30:00|38381|38374|38391|38384|38396|38389|38381|38374|78
1749616500000|2025-06-11 04:35:00|38388.5|38381.5|38401|38394|38403.5|38396.5|38381|38374|71
1749616800000|2025-06-11 04:40:00|38396|38389|38398.5|38391.5|38401|38394|38391|38384|32
1749617100000|2025-06-11 04:45:00|38401|38394|38401|38394|38401|38394|38393.5|38386.5|18
1749617400000|2025-06-11 04:50:00|38396|38389|38406|38399|38408.5|38401.5|38391|38384|241
1749617700000|2025-06-11 04:55:00|38403.5|38396.5|38396|38389|38406|38399|38386|38379|48
1749618000000|2025-06-11 05:00:00|38398.5|38391.5|38403.5|38396.5|38406|38399|38396|38389|207
1749618300000|2025-06-11 05:05:00|38406|38399|38421|38414|38421|38414|38403.5|38396.5|86
1749618600000|2025-06-11 05:10:00|38423.5|38416.5|38446|38439|38448.5|38441.5|38421|38414|47
1749618900000|2025-06-11 05:15:00|38443.5|38436.5|38446|38439|38461|38454|38441|38434|98
1749619200000|2025-06-11 05:20:00|38448.5|38441.5|38416|38409|38448.5|38441.5|38411|38404|1129
1749619500000|2025-06-11 05:25:00|38418.5|38411.5|38426|38419|38428.5|38421.5|38416|38409|81
1749619800000|2025-06-11 05:30:00|38428.5|38421.5|38416|38409|38431|38424|38406|38399|70
1749620100000|2025-06-11 05:35:00|38418.5|38411.5|38411|38404|38428.5|38421.5|38408.5|38401.5|70
1749620400000|2025-06-11 05:40:00|38408.5|38401.5|38396|38389|38411|38404|38388.5|38381.5|46
1749620700000|2025-06-11 05:45:00|38401|38394|38396|38389|38406|38399|38393.5|38386.5|37
1749621000000|2025-06-11 05:50:00|38393.5|38386.5|38386|38379|38396|38389|38381|38374|56
1749621300000|2025-06-11 05:55:00|38388.5|38381.5|38361|38354|38388.5|38381.5|38356|38349|265
1749621600000|2025-06-11 06:00:00|38363.5|38356.5|38371|38364|38381|38374|38356|38349|75
1749621900000|2025-06-11 06:05:00|38373.5|38366.5|38383.5|38376.5|38386|38379|38366|38359|91
1749622200000|2025-06-11 06:10:00|38381|38374|38371|38364|38396|38389|38371|38364|120
1749622500000|2025-06-11 06:15:00|38373.5|38366.5|38383.5|38376.5|38386|38379|38361|38354|351
1749622800000|2025-06-11 06:20:00|38381|38374|38416|38409|38423.5|38416.5|38376|38369|362
1749623100000|2025-06-11 06:25:00|38413.5|38406.5|38406|38399|38421|38414|38401|38394|203
1749623400000|2025-06-11 06:30:00|38408.5|38401.5|38416|38409|38426|38419|38401|38394|553
1749623700000|2025-06-11 06:35:00|38411|38404|38413.5|38406.5|38418.5|38411.5|38401|38394|168
1749624000000|2025-06-11 06:40:00|38411|38404|38456|38449|38468.5|38461.5|38403.5|38396.5|268
1749624300000|2025-06-11 06:45:00|38453.5|38446.5|38448.5|38441.5|38456|38449|38428.5|38421.5|281
1749624600000|2025-06-11 06:50:00|38451|38444|38443.5|38436.5|38451|38444|38433.5|38426.5|30
1749624900000|2025-06-11 06:55:00|38446|38439|38436|38429|38448.5|38441.5|38433.5|38426.5|6
1749625200000|2025-06-11 07:00:00|38438.5|38431.5|38453.5|38446.5|38456|38449|38436|38429|141
1749625500000|2025-06-11 07:05:00|38456|38449|38428.5|38421.5|38466|38459|38426|38419|128
1749625800000|2025-06-11 07:10:00|38426|38419|38443.5|38436.5|38453.5|38446.5|38426|38419|203
1749626100000|2025-06-11 07:15:00|38446|38439|38463.5|38456.5|38463.5|38456.5|38438.5|38431.5|76
1749626400000|2025-06-11 07:20:00|38461|38454|38483.5|38476.5|38483.5|38476.5|38461|38454|187
1749626700000|2025-06-11 07:25:00|38478.5|38471.5|38463.5|38456.5|38483.5|38476.5|38461|38454|21
1749627000000|2025-06-11 07:30:00|38468.5|38461.5|38443.5|38436.5|38471|38464|38438.5|38431.5|123
1749627300000|2025-06-11 07:35:00|38446|38439|38478.5|38471.5|38481|38474|38443.5|38436.5|17
1749627600000|2025-06-11 07:40:00|38476|38469|38468.5|38461.5|38483.5|38476.5|38468.5|38461.5|99
1749627900000|2025-06-11 07:45:00|38471|38464|38488.5|38481.5|38488.5|38481.5|38468.5|38461.5|27
1749628200000|2025-06-11 07:50:00|38486|38479|38481|38474|38491|38484|38473.5|38466.5|19
1749628500000|2025-06-11 07:55:00|38483.5|38476.5|38493.5|38486.5|38503.5|38496.5|38481|38474|34
1749628800000|2025-06-11 08:00:00|38496|38489|38521|38514|38528.5|38521.5|38481|38474|99
1749629100000|2025-06-11 08:05:00|38518.5|38511.5|38498.5|38491.5|38523.5|38516.5|38478.5|38471.5|70
1749629400000|2025-06-11 08:10:00|38496|38489|38503.5|38496.5|38513.5|38506.5|38493.5|38486.5|31
1749629700000|2025-06-11 08:15:00|38506|38499|38498.5|38491.5|38526|38519|38496|38489|65
1749630000000|2025-06-11 08:20:00|38501|38494|38506|38499|38523.5|38516.5|38498.5|38491.5|21
1749630300000|2025-06-11 08:25:00|38508.5|38501.5|38503.5|38496.5|38511|38504|38501|38494|22
1749630600000|2025-06-11 08:30:00|38501|38494|38548.5|38541.5|38548.5|38541.5|38498.5|38491.5|75
1749630900000|2025-06-11 08:35:00|38546|38539|38561|38554|38561|38554|38533.5|38526.5|43
1749631200000|2025-06-11 08:40:00|38563.5|38556.5|38551|38544|38571|38564|38548.5|38541.5|23
1749631500000|2025-06-11 08:45:00|38548.5|38541.5|38558.5|38551.5|38566|38559|38548.5|38541.5|23
1749631800000|2025-06-11 08:50:00|38561|38554|38576|38569|38581|38574|38556|38549|30
1749632100000|2025-06-11 08:55:00|38578.5|38571.5|38558.5|38551.5|38578.5|38571.5|38558.5|38551.5|53
1749632400000|2025-06-11 09:00:00|38561|38554|38548.5|38541.5|38563.5|38556.5|38538.5|38531.5|64
1749632700000|2025-06-11 09:05:00|38551|38544|38563.5|38556.5|38578.5|38571.5|38546|38539|24
1749633000000|2025-06-11 09:10:00|38561|38554|38543.5|38536.5|38561|38554|38541|38534|12
1749633300000|2025-06-11 09:15:00|38541|38534|38548.5|38541.5|38551|38544|38538.5|38531.5|12
1749633600000|2025-06-11 09:20:00|38546|38539|38553.5|38546.5|38553.5|38546.5|38541|38534|20
1749633900000|2025-06-11 09:25:00|38551|38544|38553.5|38546.5|38556|38549|38541|38534|26
1749634200000|2025-06-11 09:30:00|38551|38544|38538.5|38531.5|38556|38549|38538.5|38531.5|28
1749634500000|2025-06-11 09:35:00|38541|38534|38536|38529|38543.5|38536.5|38533.5|38526.5|10
1749634800000|2025-06-11 09:40:00|38538.5|38531.5|38538.5|38531.5|38548.5|38541.5|38536|38529|6
1749635100000|2025-06-11 09:45:00|38536|38529|38543.5|38536.5|38551|38544|38536|38529|37
1749635400000|2025-06-11 09:50:00|38541|38534|38548.5|38541.5|38553.5|38546.5|38541|38534|17
1749635700000|2025-06-11 09:55:00|38546|38539|38548.5|38541.5|38551|38544|38543.5|38536.5|22
1749636000000|2025-06-11 10:00:00|38551|38544|38558.5|38551.5|38561|38554|38536|38529|14
1749636300000|2025-06-11 10:05:00|38556|38549|38573.5|38566.5|38583.5|38576.5|38553.5|38546.5|17
1749636600000|2025-06-11 10:10:00|38571|38564|38573.5|38566.5|38576|38569|38563.5|38556.5|3
1749636900000|2025-06-11 10:15:00|38576|38569|38581|38574|38588.5|38581.5|38576|38569|16
1749637200000|2025-06-11 10:20:00|38578.5|38571.5|38578.5|38571.5|38586|38579|38573.5|38566.5|341
1749637500000|2025-06-11 10:25:00|38576|38569|38581|38574|38583.5|38576.5|38568.5|38561.5|59
1749637800000|2025-06-11 10:30:00|38578.5|38571.5|38573.5|38566.5|38586|38579|38571|38564|69
1749638100000|2025-06-11 10:35:00|38571|38564|38568.5|38561.5|38576|38569|38568.5|38561.5|8
1749638400000|2025-06-11 10:40:00|38571|38564|38591|38584|38598.5|38591.5|38561|38554|110
1749638700000|2025-06-11 10:45:00|38593.5|38586.5|38601|38594|38606|38599|38588.5|38581.5|20
1749639000000|2025-06-11 10:50:00|38598.5|38591.5|38596|38589|38598.5|38591.5|38586|38579|20
1749639300000|2025-06-11 10:55:00|38598.5|38591.5|38598.5|38591.5|38611|38604|38596|38589|59
1749639600000|2025-06-11 11:00:00|38601|38594|38593.5|38586.5|38603.5|38596.5|38583.5|38576.5|180
1749639900000|2025-06-11 11:05:00|38596|38589|38598.5|38591.5|38598.5|38591.5|38591|38584|12
1749640200000|2025-06-11 11:10:00|38596|38589|38583.5|38576.5|38598.5|38591.5|38583.5|38576.5|13
1749640500000|2025-06-11 11:15:00|38581|38574|38578.5|38571.5|38593.5|38586.5|38571|38564|29
1749640800000|2025-06-11 11:20:00|38576|38569|38588.5|38581.5|38591|38584|38573.5|38566.5|14
1749641100000|2025-06-11 11:25:00|38586|38579|38618.5|38611.5|38621|38614|38581|38574|25
1749641400000|2025-06-11 11:30:00|38621|38614|38613.5|38606.5|38633.5|38626.5|38608.5|38601.5|35
1749641700000|2025-06-11 11:35:00|38611|38604|38591|38584|38613.5|38606.5|38588.5|38581.5|14
1749642000000|2025-06-11 11:40:00|38593.5|38586.5|38601|38594|38608.5|38601.5|38593.5|38586.5|11
1749642300000|2025-06-11 11:45:00|38603.5|38596.5|38598.5|38591.5|38611|38604|38598.5|38591.5|9
1749642600000|2025-06-11 11:50:00|38601|38594|38613.5|38606.5|38618.5|38611.5|38596|38589|15
1749642900000|2025-06-11 11:55:00|38616|38609|38611|38604|38633.5|38626.5|38608.5|38601.5|21
1749643200000|2025-06-11 12:00:00|38613.5|38606.5|38666|38659|38696|38689|38548.5|38541.5|527
1749643500000|2025-06-11 12:05:00|38658.5|38651.5|38633.5|38626.5|38673.5|38666.5|38603.5|38596.5|76
1749643800000|2025-06-11 12:10:00|38631|38624|38648.5|38641.5|38668.5|38661.5|38628.5|38621.5|18
1749644100000|2025-06-11 12:15:00|38646|38639|38623.5|38616.5|38651|38644|38618.5|38611.5|23
1749644400000|2025-06-11 12:20:00|38626|38619|38628.5|38621.5|38643.5|38636.5|38613.5|38606.5|17
1749644700000|2025-06-11 12:25:00|38626|38619|38626|38619|38653.5|38646.5|38623.5|38616.5|39
1749645000000|2025-06-11 12:30:00|38746|38739|38658.5|38651.5|38813.5|38806.5|38631|38624|145
1749645300000|2025-06-11 12:35:00|38661|38654|38678.5|38671.5|38691|38684|38646|38639|26
1749645600000|2025-06-11 12:40:00|38673.5|38666.5|38671|38664|38698.5|38691.5|38663.5|38656.5|55
1749645900000|2025-06-11 12:45:00|38668.5|38661.5|38656|38649|38683.5|38676.5|38651|38644|24
1749646200000|2025-06-11 12:50:00|38658.5|38651.5|38663.5|38656.5|38671|38664|38643.5|38636.5|31
1749646500000|2025-06-11 12:55:00|38666|38659|38673.5|38666.5|38681|38674|38658.5|38651.5|36
1749646800000|2025-06-11 13:00:00|38671|38664|38666|38659|38686|38679|38638.5|38631.5|98
1749647100000|2025-06-11 13:05:00|38663.5|38656.5|38651|38644|38666|38659|38646|38639|47
1749647400000|2025-06-11 13:10:00|38653.5|38646.5|38653.5|38646.5|38668.5|38661.5|38646|38639|17
1749647700000|2025-06-11 13:15:00|38651|38644|38658.5|38651.5|38661|38654|38651|38644|15
1749648000000|2025-06-11 13:20:00|38661|38654|38648.5|38641.5|38661|38654|38646|38639|24
1749648300000|2025-06-11 13:25:00|38651|38644|38646|38639|38661|38654|38633.5|38626.5|251
1749648600000|2025-06-11 13:30:00|38643.5|38636.5|38613.5|38606.5|38656|38649|38601|38594|109
1749648900000|2025-06-11 13:35:00|38616|38609|38598.5|38591.5|38618.5|38611.5|38581|38574|70
1749649200000|2025-06-11 13:40:00|38596|38589|38628.5|38621.5|38636|38629|38586|38579|69
1749649500000|2025-06-11 13:45:00|38626|38619|38641|38634|38646|38639|38588.5|38581.5|91
1749649800000|2025-06-11 13:50:00|38643.5|38636.5|38658.5|38651.5|38673.5|38666.5|38636|38629|50
1749650100000|2025-06-11 13:55:00|38661|38654|38666|38659|38671|38664|38646|38639|79
1749650400000|2025-06-11 14:00:00|38663.5|38656.5|38603.5|38596.5|38671|38664|38586|38579|99
1749650700000|2025-06-11 14:05:00|38601|38594|38608.5|38601.5|38611|38604|38583.5|38576.5|64
1749651000000|2025-06-11 14:10:00|38611|38604|38608.5|38601.5|38618.5|38611.5|38598.5|38591.5|45
1749651300000|2025-06-11 14:15:00|38611|38604|38611|38604|38631|38624|38606|38599|53
1749651600000|2025-06-11 14:20:00|38608.5|38601.5|38586|38579|38608.5|38601.5|38581|38574|207
1749651900000|2025-06-11 14:25:00|38591|38584|38591|38584|38596|38589|38578.5|38571.5|89
1749652200000|2025-06-11 14:30:00|38586|38579|38621|38614|38626|38619|38581|38574|72
1749652500000|2025-06-11 14:35:00|38618.5|38611.5|38608.5|38601.5|38621|38614|38598.5|38591.5|185
1749652800000|2025-06-11 14:40:00|38606|38599|38606|38599|38611|38604|38586|38579|929
1749653100000|2025-06-11 14:45:00|38603.5|38596.5|38576|38569|38606|38599|38576|38569|33
1749653400000|2025-06-11 14:50:00|38573.5|38566.5|38583.5|38576.5|38586|38579|38568.5|38561.5|36
1749653700000|2025-06-11 14:55:00|38581|38574|38578.5|38571.5|38591|38584|38576|38569|39
1749654000000|2025-06-11 15:00:00|38576|38569|38588.5|38581.5|38591|38584|38576|38569|43
1749654300000|2025-06-11 15:05:00|38586|38579|38533.5|38526.5|38586|38579|38516|38509|250
1749654600000|2025-06-11 15:10:00|38531|38524|38551|38544|38563.5|38556.5|38526|38519|34
1749654900000|2025-06-11 15:15:00|38553.5|38546.5|38551|38544|38566|38559|38548.5|38541.5|37
1749655200000|2025-06-11 15:20:00|38548.5|38541.5|38563.5|38556.5|38568.5|38561.5|38536|38529|46
1749655500000|2025-06-11 15:25:00|38566|38559|38533.5|38526.5|38566|38559|38526|38519|42
1749655800000|2025-06-11 15:30:00|38536|38529|38531|38524|38541|38534|38518.5|38511.5|127
1749656100000|2025-06-11 15:35:00|38528.5|38521.5|38533.5|38526.5|38551|38544|38528.5|38521.5|76
1749656400000|2025-06-11 15:40:00|38531|38524|38538.5|38531.5|38558.5|38551.5|38531|38524|61
1749656700000|2025-06-11 15:45:00|38541|38534|38543.5|38536.5|38566|38559|38523.5|38516.5|38
1749657000000|2025-06-11 15:50:00|38546|38539|38551|38544|38556|38549|38533.5|38526.5|171
1749657300000|2025-06-11 15:55:00|38553.5|38546.5|38518.5|38511.5|38553.5|38546.5|38516|38509|53
1749657600000|2025-06-11 16:00:00|38521|38514|38498.5|38491.5|38536|38529|38493.5|38486.5|36
1749657900000|2025-06-11 16:05:00|38501|38494|38501|38494|38506|38499|38461|38454|52
1749658200000|2025-06-11 16:10:00|38496|38489|38498.5|38491.5|38511|38504|38468.5|38461.5|53
1749658500000|2025-06-11 16:15:00|38501|38494|38476|38469|38508.5|38501.5|38471|38464|40
1749658800000|2025-06-11 16:20:00|38478.5|38471.5|38486|38479|38493.5|38486.5|38453.5|38446.5|154
1749659100000|2025-06-11 16:25:00|38483.5|38476.5|38523.5|38516.5|38526|38519|38483.5|38476.5|28
1749659400000|2025-06-11 16:30:00|38526|38519|38531|38524|38541|38534|38518.5|38511.5|31
1749659700000|2025-06-11 16:35:00|38528.5|38521.5|38496|38489|38531|38524|38496|38489|29
1749660000000|2025-06-11 16:40:00|38493.5|38486.5|38508.5|38501.5|38513.5|38506.5|38488.5|38481.5|37
1749660300000|2025-06-11 16:45:00|38511|38504|38508.5|38501.5|38521|38514|38496|38489|37
1749660600000|2025-06-11 16:50:00|38511|38504|38501|38494|38518.5|38511.5|38493.5|38486.5|73
1749660900000|2025-06-11 16:55:00|38503.5|38496.5|38511|38504|38513.5|38506.5|38496|38489|45
1749661200000|2025-06-11 17:00:00|38506|38499|38526|38519|38531|38524|38501|38494|128
1749661500000|2025-06-11 17:05:00|38528.5|38521.5|38538.5|38531.5|38543.5|38536.5|38523.5|38516.5|34
1749661800000|2025-06-11 17:10:00|38536|38529|38533.5|38526.5|38546|38539|38533.5|38526.5|211
1749662100000|2025-06-11 17:15:00|38536|38529|38543.5|38536.5|38548.5|38541.5|38526|38519|304
1749662400000|2025-06-11 17:20:00|38546|38539|38553.5|38546.5|38553.5|38546.5|38541|38534|160
1749662700000|2025-06-11 17:25:00|38556|38549|38548.5|38541.5|38558.5|38551.5|38543.5|38536.5|30
1749663000000|2025-06-11 17:30:00|38546|38539|38538.5|38531.5|38553.5|38546.5|38536|38529|57
1749663300000|2025-06-11 17:35:00|38541|38534|38541|38534|38551|38544|38531|38524|23
1749663600000|2025-06-11 17:40:00|38543.5|38536.5|38531|38524|38551|38544|38511|38504|23
1749663900000|2025-06-11 17:45:00|38528.5|38521.5|38513.5|38506.5|38531|38524|38511|38504|10
1749664200000|2025-06-11 17:50:00|38516|38509|38511|38504|38528.5|38521.5|38498.5|38491.5|13
1749664500000|2025-06-11 17:55:00|38513.5|38506.5|38486|38479|38521|38514|38486|38479|59
1749664800000|2025-06-11 18:00:00|38483.5|38476.5|38418.5|38411.5|38501|38494|38391|38384|110
1749665100000|2025-06-11 18:05:00|38413.5|38406.5|38438.5|38431.5|38451|38444|38403.5|38396.5|157
1749665400000|2025-06-11 18:10:00|38433.5|38426.5|38368.5|38361.5|38441|38434|38368.5|38361.5|77
1749665700000|2025-06-11 18:15:00|38366|38359|38363.5|38356.5|38378.5|38371.5|38323.5|38316.5|84
1749666000000|2025-06-11 18:20:00|38366|38359|38381|38374|38393.5|38386.5|38343.5|38336.5|50
1749666300000|2025-06-11 18:25:00|38383.5|38376.5|38381|38374|38398.5|38391.5|38363.5|38356.5|128
1749666600000|2025-06-11 18:30:00|38378.5|38371.5|38383.5|38376.5|38411|38404|38333.5|38326.5|74
1749666900000|2025-06-11 18:35:00|38381|38374|38408.5|38401.5|38421|38414|38366|38359|30
1749667200000|2025-06-11 18:40:00|38411|38404|38428.5|38421.5|38436|38429|38393.5|38386.5|36
1749667500000|2025-06-11 18:45:00|38426|38419|38433.5|38426.5|38441|38434|38416|38409|18
1749667800000|2025-06-11 18:50:00|38431|38424|38403.5|38396.5|38441|38434|38401|38394|9
1749668100000|2025-06-11 18:55:00|38401|38394|38383.5|38376.5|38406|38399|38371|38364|43
1749668400000|2025-06-11 19:00:00|38381|38374|38378.5|38371.5|38393.5|38386.5|38361|38354|27
1749668700000|2025-06-11 19:05:00|38376|38369|38383.5|38376.5|38391|38384|38346|38339|29
1749669000000|2025-06-11 19:10:00|38386|38379|38388.5|38381.5|38401|38394|38373.5|38366.5|22
1749669300000|2025-06-11 19:15:00|38391|38384|38346|38339|38396|38389|38346|38339|50
1749669600000|2025-06-11 19:20:00|38341|38334|38363.5|38356.5|38371|38364|38336|38329|76
1749669900000|2025-06-11 19:25:00|38366|38359|38348.5|38341.5|38383.5|38376.5|38331|38324|119
1749670200000|2025-06-11 19:30:00|38346|38339|38316|38309|38373.5|38366.5|38311|38304|39
1749670500000|2025-06-11 19:35:00|38313.5|38306.5|38358.5|38351.5|38373.5|38366.5|38311|38304|78
1749670800000|2025-06-11 19:40:00|38356|38349|38351|38344|38363.5|38356.5|38331|38324|45
1749671100000|2025-06-11 19:45:00|38353.5|38346.5|38326|38319|38356|38349|38321|38314|115
1749671400000|2025-06-11 19:50:00|38321|38314|38343.5|38336.5|38361|38354|38306|38299|178
1749671700000|2025-06-11 19:55:00|38346|38339|38346|38339|38373.5|38366.5|38341|38334|216
1749672000000|2025-06-11 20:00:00|38343.5|38336.5|38381|38374|38383.5|38376.5|38343.5|38336.5|55
1749672300000|2025-06-11 20:05:00|38383.5|38376.5|38406|38399|38406|38399|38381|38374|86
1749672600000|2025-06-11 20:10:00|38408.5|38401.5|38406|38399|38426|38419|38398.5|38391.5|24
1749672900000|2025-06-11 20:15:00|38408.5|38401.5|38423.5|38416.5|38426|38419|38403.5|38396.5|6
1749673200000|2025-06-11 20:20:00|38421|38414|38408.5|38401.5|38423.5|38416.5|38406|38399|1
1749673500000|2025-06-11 20:25:00|38406|38399|38398.5|38391.5|38413.5|38406.5|38396|38389|1
1749673800000|2025-06-11 20:30:00|38396|38389|38411|38404|38411|38404|38391|38384|15
1749674100000|2025-06-11 20:35:00|38408.5|38401.5|38393.5|38386.5|38411|38404|38393.5|38386.5|11
1749674400000|2025-06-11 20:40:00|38396|38389|38393.5|38386.5|38396|38389|38381|38374|4
1749674700000|2025-06-11 20:45:00|38391|38384|38381|38374|38396|38389|38378.5|38371.5|7
1749675000000|2025-06-11 20:50:00|38383.5|38376.5|38388.5|38381.5|38391|38384|38383.5|38376.5|1
1749675300000|2025-06-11 20:55:00|38391|38384|38401|38394|38403.5|38396.5|38381|38374|17
1749675600000|2025-06-11 21:00:00|38398.5|38391.5|38411|38404|38411|38404|38398.5|38391.5|0
1749675900000|2025-06-11 21:05:00|38413.5|38406.5|38438|38408|38471|38464|38411|38404|0
1749676200000|2025-06-11 21:10:00|38438.3|38408.3|38439.5|38409.5|38439.5|38409.5|38437.8|38407.8|5624
1749676500000|2025-06-11 21:15:00|38440.3|38410.3|38436.2|38406.2|38440.5|38410.5|38436|38406|0
1749676800000|2025-06-11 21:20:00|38435.2|38405.2|38420.1|38390.1|38435.2|38405.2|38419|38389|0
1749677100000|2025-06-11 21:25:00|38421.9|38391.9|38411|38381|38421.9|38391.9|38411|38381|0
1749677400000|2025-06-11 21:30:00|38410.9|38380.9|38414.3|38384.3|38414.3|38384.3|38410.2|38380.2|0
1749677700000|2025-06-11 21:35:00|38414.7|38384.7|38414.9|38384.9|38415.3|38385.3|38414.1|38384.1|0
1749678000000|2025-06-11 21:40:00|38414.3|38384.3|38412.3|38382.3|38414.3|38384.3|38412.1|38382.1|0
1749678300000|2025-06-11 21:45:00|38412.9|38382.9|38411.8|38381.8|38414.8|38384.8|38411.4|38381.4|0
1749678600000|2025-06-11 21:50:00|38414|38384|38412.4|38382.4|38414.6|38384.6|38412.2|38382.2|0
1749678900000|2025-06-11 21:55:00|38411|38381|38410|38380|38412.7|38382.7|38409.4|38379.4|0
1749679200000|2025-06-11 22:00:00|38410.1|38380.1|38342.5|38327.5|38419.3|38389.3|38337.5|38322.5|2
1749679500000|2025-06-11 22:05:00|38345|38330|38382.5|38367.5|38387.5|38372.5|38345|38330|5
1749679800000|2025-06-11 22:10:00|38375|38360|38382.5|38367.5|38385|38370|38375|38360|5
1749680100000|2025-06-11 22:15:00|38380|38365|38375|38360|38382.5|38367.5|38375|38360|0
1749680400000|2025-06-11 22:20:00|38377.5|38362.5|38380|38365|38382.5|38367.5|38377.5|38362.5|0
1749680700000|2025-06-11 22:25:00|38382.5|38367.5|38387.5|38372.5|38392.5|38377.5|38380|38365|0
1749681000000|2025-06-11 22:30:00|38390|38375|38392.5|38377.5|38395|38380|38387.5|38372.5|1
1749681300000|2025-06-11 22:35:00|38395|38380|38372.5|38357.5|38395|38380|38370|38355|6
1749681600000|2025-06-11 22:40:00|38370|38355|38367.5|38352.5|38372.5|38357.5|38362.5|38347.5|5
1749681900000|2025-06-11 22:45:00|38365|38350|38362.5|38347.5|38367.5|38352.5|38357.5|38342.5|2
1749682200000|2025-06-11 22:50:00|38360|38345|38322.5|38307.5|38360|38345|38320|38305|12
1749682500000|2025-06-11 22:55:00|38320|38305|38297.5|38282.5|38322.5|38307.5|38287.5|38272.5|38
1749682800000|2025-06-11 23:00:00|38292.5|38277.5|38282.5|38267.5|38295|38280|38280|38265|10
1749683100000|2025-06-11 23:05:00|38280|38265|38282.5|38267.5|38287.5|38272.5|38252.5|38237.5|25
1749683400000|2025-06-11 23:10:00|38280|38265|38272.5|38257.5|38287.5|38272.5|38267.5|38252.5|23
1749683700000|2025-06-11 23:15:00|38275|38260|38282.5|38267.5|38287.5|38272.5|38270|38255|55
1749684000000|2025-06-11 23:20:00|38287.5|38272.5|38285|38270|38290|38275|38280|38265|34
1749684300000|2025-06-11 23:25:00|38290|38275|38295|38280|38300|38285|38280|38265|45
1749684600000|2025-06-11 23:30:00|38292.5|38277.5|38318.5|38311.5|38323.5|38316.5|38292.5|38277.5|8748
1749684900000|2025-06-11 23:35:00|38321|38314|38333.5|38326.5|38336|38329|38301|38294|127
1749685200000|2025-06-11 23:40:00|38331|38324|38321|38314|38331|38324|38308.5|38301.5|84
1749685500000|2025-06-11 23:45:00|38323.5|38316.5|38313.5|38306.5|38346|38339|38271|38264|302
1749685800000|2025-06-11 23:50:00|38311|38304|38306|38299|38318.5|38311.5|38291|38284|46
1749686100000|2025-06-11 23:55:00|38308.5|38301.5|38293.5|38286.5|38313.5|38306.5|38288.5|38281.5|55
1749686400000|2025-06-12 00:00:00|38298.5|38291.5|38368.5|38361.5|38393.5|38386.5|38286|38279|418
1749686700000|2025-06-12 00:05:00|38371|38364|38386|38379|38386|38379|38338.5|38331.5|235
1749687000000|2025-06-12 00:10:00|38383.5|38376.5|38346|38339|38411|38404|38343.5|38336.5|149
1749687300000|2025-06-12 00:15:00|38351|38344|38283.5|38276.5|38356|38349|38281|38274|351
1749687600000|2025-06-12 00:20:00|38286|38279|38253.5|38246.5|38318.5|38311.5|38248.5|38241.5|205
1749687900000|2025-06-12 00:25:00|38256|38249|38191|38184|38266|38259|38178.5|38171.5|330
1749688200000|2025-06-12 00:30:00|38188.5|38181.5|38221|38214|38236|38229|38188.5|38181.5|170
1749688500000|2025-06-12 00:35:00|38218.5|38211.5|38176|38169|38226|38219|38118.5|38111.5|489
1749688800000|2025-06-12 00:40:00|38173.5|38166.5|38171|38164|38193.5|38186.5|38136|38129|141
1749689100000|2025-06-12 00:45:00|38168.5|38161.5|38136|38129|38168.5|38161.5|38131|38124|151
1749689400000|2025-06-12 00:50:00|38133.5|38126.5|38146|38139|38146|38139|38108.5|38101.5|397
1749689700000|2025-06-12 00:55:00|38143.5|38136.5|38171|38164|38176|38169|38141|38134|172
1749690000000|2025-06-12 01:00:00|38166|38159|38196|38189|38221|38214|38166|38159|115
1749690300000|2025-06-12 01:05:00|38193.5|38186.5|38178.5|38171.5|38201|38194|38173.5|38166.5|94
1749690600000|2025-06-12 01:10:00|38176|38169|38176|38169|38191|38184|38158.5|38151.5|91
1749690900000|2025-06-12 01:15:00|38178.5|38171.5|38183.5|38176.5|38196|38189|38166|38159|97
1749691200000|2025-06-12 01:20:00|38181|38174|38181|38174|38196|38189|38171|38164|188
1749691500000|2025-06-12 01:25:00|38183.5|38176.5|38138.5|38131.5|38183.5|38176.5|38121|38114|225
1749691800000|2025-06-12 01:30:00|38136|38129|38143.5|38136.5|38153.5|38146.5|38121|38114|232
1749692100000|2025-06-12 01:35:00|38141|38134|38111|38104|38156|38149|38096|38089|252
1749692400000|2025-06-12 01:40:00|38113.5|38106.5|38141|38134|38146|38139|38103.5|38096.5|135
1749692700000|2025-06-12 01:45:00|38138.5|38131.5|38116|38109|38143.5|38136.5|38116|38109|230
1749693000000|2025-06-12 01:50:00|38118.5|38111.5|38141|38134|38156|38149|38106|38099|165
1749693300000|2025-06-12 01:55:00|38143.5|38136.5|38162.8|38155.8|38172.8|38165.8|38143.5|38136.5|160
1749693600000|2025-06-12 02:00:00|38165.3|38158.3|38167.8|38160.8|38187.8|38180.8|38160.3|38153.3|116
1749693900000|2025-06-12 02:05:00|38165.3|38158.3|38142.8|38135.8|38167.8|38160.8|38137.8|38130.8|152
1749694200000|2025-06-12 02:10:00|38145.3|38138.3|38152.8|38145.8|38167.8|38160.8|38130.3|38123.3|67
1749694500000|2025-06-12 02:15:00|38150.3|38143.3|38145.3|38138.3|38155.3|38148.3|38127.8|38120.8|73
1749694800000|2025-06-12 02:20:00|38142.8|38135.8|38162.8|38155.8|38162.8|38155.8|38132.8|38125.8|101
1749695100000|2025-06-12 02:25:00|38165.3|38158.3|38152.8|38145.8|38170.3|38163.3|38140.3|38133.3|72
1749695400000|2025-06-12 02:30:00|38150.3|38143.3|38140.3|38133.3|38152.8|38145.8|38130.3|38123.3|51
1749695700000|2025-06-12 02:35:00|38137.8|38130.8|38132.8|38125.8|38147.8|38140.8|38132.8|38125.8|262
1749696000000|2025-06-12 02:40:00|38130.3|38123.3|38137.8|38130.8|38150.3|38143.3|38127.8|38120.8|29
1749696300000|2025-06-12 02:45:00|38140.3|38133.3|38132.8|38125.8|38140.3|38133.3|38122.8|38115.8|34
1749696600000|2025-06-12 02:50:00|38130.3|38123.3|38127.8|38120.8|38142.8|38135.8|38125.3|38118.3|20
1749696900000|2025-06-12 02:55:00|38125.3|38118.3|38127.8|38120.8|38140.3|38133.3|38122.8|38115.8|27
1749697200000|2025-06-12 03:00:00|38130.3|38123.3|38122.8|38115.8|38135.3|38128.3|38117.8|38110.8|66
1749697500000|2025-06-12 03:05:00|38120.3|38113.3|38142.8|38135.8|38142.8|38135.8|38120.3|38113.3|80
1749697800000|2025-06-12 03:10:00|38140.3|38133.3|38150.3|38143.3|38155.3|38148.3|38127.8|38120.8|64
1749698100000|2025-06-12 03:15:00|38152.8|38145.8|38162.8|38155.8|38167.8|38160.8|38147.8|38140.8|54
1749698400000|2025-06-12 03:20:00|38165.3|38158.3|38177.8|38170.8|38177.8|38170.8|38165.3|38158.3|33
1749698700000|2025-06-12 03:25:00|38175.3|38168.3|38182.8|38175.8|38190.3|38183.3|38172.8|38165.8|37
1749699000000|2025-06-12 03:30:00|38180.3|38173.3|38212.8|38205.8|38212.8|38205.8|38177.8|38170.8|88
1749699300000|2025-06-12 03:35:00|38210.3|38203.3|38217.8|38210.8|38222.8|38215.8|38200.3|38193.3|101
1749699600000|2025-06-12 03:40:00|38220.3|38213.3|38210.3|38203.3|38222.8|38215.8|38207.8|38200.8|39
1749699900000|2025-06-12 03:45:00|38212.8|38205.8|38197.8|38190.8|38212.8|38205.8|38197.8|38190.8|45
1749700200000|2025-06-12 03:50:00|38200.3|38193.3|38212.8|38205.8|38215.3|38208.3|38197.8|38190.8|28
1749700500000|2025-06-12 03:55:00|38210.3|38203.3|38202.8|38195.8|38212.8|38205.8|38197.8|38190.8|27
1749700800000|2025-06-12 04:00:00|38200.3|38193.3|38222.8|38215.8|38225.3|38218.3|38187.8|38180.8|52
1749701100000|2025-06-12 04:05:00|38225.3|38218.3|38207.8|38200.8|38230.3|38223.3|38202.8|38195.8|265
1749701400000|2025-06-12 04:10:00|38210.3|38203.3|38207.8|38200.8|38220.3|38213.3|38207.8|38200.8|33
1749701700000|2025-06-12 04:15:00|38210.3|38203.3|38217.8|38210.8|38222.8|38215.8|38210.3|38203.3|86
1749702000000|2025-06-12 04:20:00|38215.3|38208.3|38217.8|38210.8|38220.3|38213.3|38212.8|38205.8|87
1749702300000|2025-06-12 04:25:00|38215.3|38208.3|38207.8|38200.8|38215.3|38208.3|38207.8|38200.8|55
1749702600000|2025-06-12 04:30:00|38202.8|38195.8|38210.3|38203.3|38210.3|38203.3|38192.8|38185.8|35
1749702900000|2025-06-12 04:35:00|38207.8|38200.8|38192.8|38185.8|38212.8|38205.8|38190.3|38183.3|151
1749703200000|2025-06-12 04:40:00|38190.3|38183.3|38177.8|38170.8|38192.8|38185.8|38177.8|38170.8|80
1749703500000|2025-06-12 04:45:00|38175.3|38168.3|38185.3|38178.3|38192.8|38185.8|38175.3|38168.3|26
1749703800000|2025-06-12 04:50:00|38187.8|38180.8|38192.8|38185.8|38195.3|38188.3|38185.3|38178.3|12
1749704100000|2025-06-12 04:55:00|38195.3|38188.3|38202.8|38195.8|38212.8|38205.8|38192.8|38185.8|48
1749704400000|2025-06-12 05:00:00|38205.3|38198.3|38182.8|38175.8|38205.3|38198.3|38182.8|38175.8|107
1749704700000|2025-06-12 05:05:00|38185.3|38178.3|38177.8|38170.8|38192.8|38185.8|38177.8|38170.8|46
1749705000000|2025-06-12 05:10:00|38180.3|38173.3|38187.8|38180.8|38187.8|38180.8|38172.8|38165.8|170
1749705300000|2025-06-12 05:15:00|38190.3|38183.3|38187.8|38180.8|38197.8|38190.8|38182.8|38175.8|28
1749705600000|2025-06-12 05:20:00|38190.3|38183.3|38202.8|38195.8|38205.3|38198.3|38187.8|38180.8|122
1749705900000|2025-06-12 05:25:00|38205.3|38198.3|38210.3|38203.3|38217.8|38210.8|38202.8|38195.8|38
1749706200000|2025-06-12 05:30:00|38212.8|38205.8|38212.8|38205.8|38212.8|38205.8|38205.3|38198.3|48
1749706500000|2025-06-12 05:35:00|38210.3|38203.3|38197.8|38190.8|38217.8|38210.8|38195.3|38188.3|49
1749706800000|2025-06-12 05:40:00|38195.3|38188.3|38182.8|38175.8|38197.8|38190.8|38177.8|38170.8|278
1749707100000|2025-06-12 05:45:00|38185.3|38178.3|38187.8|38180.8|38192.8|38185.8|38175.3|38168.3|64
1749707400000|2025-06-12 05:50:00|38185.3|38178.3|38192.8|38185.8|38197.8|38190.8|38182.8|38175.8|90
1749707700000|2025-06-12 05:55:00|38190.3|38183.3|38195.3|38188.3|38200.3|38193.3|38182.8|38175.8|66
1749708000000|2025-06-12 06:00:00|38192.8|38185.8|38182.8|38175.8|38192.8|38185.8|38167.8|38160.8|191
1749708300000|2025-06-12 06:05:00|38180.3|38173.3|38175.3|38168.3|38190.3|38183.3|38172.8|38165.8|126
1749708600000|2025-06-12 06:10:00|38177.8|38170.8|38185.3|38178.3|38192.8|38185.8|38167.8|38160.8|127
1749708900000|2025-06-12 06:15:00|38187.8|38180.8|38177.8|38170.8|38192.8|38185.8|38177.8|38170.8|103
1749709200000|2025-06-12 06:20:00|38180.3|38173.3|38172.8|38165.8|38180.3|38173.3|38160.3|38153.3|187
1749709500000|2025-06-12 06:25:00|38170.3|38163.3|38157.8|38150.8|38172.8|38165.8|38147.8|38140.8|299
1749709800000|2025-06-12 06:30:00|38162.8|38155.8|38167.8|38160.8|38182.8|38175.8|38157.8|38150.8|740
1749710100000|2025-06-12 06:35:00|38170.3|38163.3|38162.8|38155.8|38172.8|38165.8|38145.3|38138.3|152
1749710400000|2025-06-12 06:40:00|38160.3|38153.3|38182.8|38175.8|38187.8|38180.8|38137.8|38130.8|280
1749710700000|2025-06-12 06:45:00|38180.3|38173.3|38172.8|38165.8|38187.8|38180.8|38170.3|38163.3|196
1749711000000|2025-06-12 06:50:00|38170.3|38163.3|38170.3|38163.3|38180.3|38173.3|38160.3|38153.3|28
1749711300000|2025-06-12 06:55:00|38167.8|38160.8|38182.8|38175.8|38187.8|38180.8|38165.3|38158.3|108
1749711600000|2025-06-12 07:00:00|38185.3|38178.3|38200.3|38193.3|38205.3|38198.3|38177.8|38170.8|134
1749711900000|2025-06-12 07:05:00|38197.8|38190.8|38207.8|38200.8|38212.8|38205.8|38182.8|38175.8|108
1749712200000|2025-06-12 07:10:00|38210.3|38203.3|38207.8|38200.8|38242.8|38235.8|38207.8|38200.8|238
1749712500000|2025-06-12 07:15:00|38205.3|38198.3|38222.8|38215.8|38232.8|38225.8|38202.8|38195.8|661
1749712800000|2025-06-12 07:20:00|38225.3|38218.3|38217.8|38210.8|38230.3|38223.3|38212.8|38205.8|125
1749713100000|2025-06-12 07:25:00|38220.3|38213.3|38190.3|38183.3|38222.8|38215.8|38182.8|38175.8|130
1749713400000|2025-06-12 07:30:00|38187.8|38180.8|38162.8|38155.8|38187.8|38180.8|38145.3|38138.3|153
1749713700000|2025-06-12 07:35:00|38165.3|38158.3|38167.8|38160.8|38177.8|38170.8|38152.8|38145.8|239
1749714000000|2025-06-12 07:40:00|38165.3|38158.3|38162.8|38155.8|38170.3|38163.3|38152.8|38145.8|24
1749714300000|2025-06-12 07:45:00|38155.3|38148.3|38145.3|38138.3|38160.3|38153.3|38132.8|38125.8|111
1749714600000|2025-06-12 07:50:00|38147.8|38140.8|38100.3|38093.3|38147.8|38140.8|38097.8|38090.8|194
1749714900000|2025-06-12 07:55:00|38097.8|38090.8|38107.8|38100.8|38112.8|38105.8|38087.8|38080.8|157
1749715200000|2025-06-12 08:00:00|38102.8|38095.8|38017.8|38010.8|38120.3|38113.3|38017.8|38010.8|468
1749715500000|2025-06-12 08:05:00|38020.3|38013.3|38022.8|38015.8|38032.8|38025.8|37997.8|37990.8|252
1749715800000|2025-06-12 08:10:00|38020.3|38013.3|38032.8|38025.8|38050.3|38043.3|38020.3|38013.3|473
1749716100000|2025-06-12 08:15:00|38030.3|38023.3|38007.8|38000.8|38032.8|38025.8|37992.8|37985.8|428
1749716400000|2025-06-12 08:20:00|38002.8|37995.8|37997.8|37990.8|38022.8|38015.8|37992.8|37985.8|185
1749716700000|2025-06-12 08:25:00|37995.3|37988.3|38002.8|37995.8|38005.3|37998.3|37982.8|37975.8|127
1749717000000|2025-06-12 08:30:00|38005.3|37998.3|38022.8|38015.8|38030.3|38023.3|38000.3|37993.3|83
1749717300000|2025-06-12 08:35:00|38020.3|38013.3|38022.8|38015.8|38027.8|38020.8|38002.8|37995.8|104
1749717600000|2025-06-12 08:40:00|38025.3|38018.3|38037.8|38030.8|38055.3|38048.3|38022.8|38015.8|51
1749717900000|2025-06-12 08:45:00|38040.3|38033.3|38067.8|38060.8|38070.3|38063.3|38032.8|38025.8|49
1749718200000|2025-06-12 08:50:00|38070.3|38063.3|38070.3|38063.3|38075.3|38068.3|38065.3|38058.3|35
1749718500000|2025-06-12 08:55:00|38067.8|38060.8|38087.8|38080.8|38095.3|38088.3|38067.8|38060.8|31
1749718800000|2025-06-12 09:00:00|38090.3|38083.3|38092.8|38085.8|38102.8|38095.8|38085.3|38078.3|34
1749719100000|2025-06-12 09:05:00|38095.3|38088.3|38092.8|38085.8|38097.8|38090.8|38082.8|38075.8|139
1749719400000|2025-06-12 09:10:00|38095.3|38088.3|38082.8|38075.8|38095.3|38088.3|38082.8|38075.8|68
1749719700000|2025-06-12 09:15:00|38080.3|38073.3|38092.8|38085.8|38092.8|38085.8|38077.8|38070.8|287
1749720000000|2025-06-12 09:20:00|38090.3|38083.3|38092.8|38085.8|38105.3|38098.3|38090.3|38083.3|81
1749720300000|2025-06-12 09:25:00|38095.3|38088.3|38100.3|38093.3|38107.8|38100.8|38087.8|38080.8|99
1749720600000|2025-06-12 09:30:00|38097.8|38090.8|38097.8|38090.8|38110.3|38103.3|38087.8|38080.8|21
1749720900000|2025-06-12 09:35:00|38102.8|38095.8|38102.8|38095.8|38122.8|38115.8|38100.3|38093.3|23
1749721200000|2025-06-12 09:40:00|38100.3|38093.3|38092.8|38085.8|38102.8|38095.8|38067.8|38060.8|35
1749721500000|2025-06-12 09:45:00|38095.3|38088.3|38070.3|38063.3|38107.8|38100.8|38070.3|38063.3|15
1749721800000|2025-06-12 09:50:00|38067.8|38060.8|38042.8|38035.8|38070.3|38063.3|38042.8|38035.8|37
1749722100000|2025-06-12 09:55:00|38040.3|38033.3|38067.8|38060.8|38072.8|38065.8|38037.8|38030.8|62
1749722400000|2025-06-12 10:00:00|38065.3|38058.3|38082.8|38075.8|38090.3|38083.3|38045.3|38038.3|44
1749722700000|2025-06-12 10:05:00|38080.3|38073.3|38072.8|38065.8|38082.8|38075.8|38070.3|38063.3|18
1749723000000|2025-06-12 10:10:00|38075.3|38068.3|38067.8|38060.8|38075.3|38068.3|38047.8|38040.8|9
1749723300000|2025-06-12 10:15:00|38070.3|38063.3|38065.3|38058.3|38082.8|38075.8|38065.3|38058.3|17
1749723600000|2025-06-12 10:20:00|38062.8|38055.8|38027.8|38020.8|38067.8|38060.8|38022.8|38015.8|23
1749723900000|2025-06-12 10:25:00|38025.3|38018.3|38025.3|38018.3|38040.3|38033.3|38020.3|38013.3|32
1749724200000|2025-06-12 10:30:00|38022.8|38015.8|38025.3|38018.3|38040.3|38033.3|38017.8|38010.8|35
1749724500000|2025-06-12 10:35:00|38027.8|38020.8|38031|38024|38036.9|38029.9|38016.9|38009.9|16
1749724800000|2025-06-12 10:40:00|38033.5|38026.5|38039.8|38032.8|38045|38038|38020|38013|29
1749725100000|2025-06-12 10:45:00|38042.3|38035.3|38047.4|38040.4|38059.8|38052.8|38039.8|38032.8|24
1749725400000|2025-06-12 10:50:00|38049.9|38042.9|38068.7|38061.7|38068.7|38061.7|38044.9|38037.9|35
1749725700000|2025-06-12 10:55:00|38073.7|38066.7|38056.8|38049.8|38073.7|38066.7|38049.3|38042.3|32
1749726000000|2025-06-12 11:00:00|38051.8|38044.8|38034.7|38027.7|38059.3|38052.3|38034.7|38027.7|58
1749726300000|2025-06-12 11:05:00|38029.7|38022.7|38045.4|38038.4|38050.4|38043.4|38020.3|38013.3|86
1749726600000|2025-06-12 11:10:00|38047.9|38040.9|38035.7|38028.7|38050.7|38043.7|38035.7|38028.7|42
1749726900000|2025-06-12 11:15:00|38030.7|38023.7|38040.8|38033.8|38040.8|38033.8|38025.7|38018.7|30
1749727200000|2025-06-12 11:20:00|38038.3|38031.3|38035.4|38028.4|38045.8|38038.8|38030.4|38023.4|10
1749727500000|2025-06-12 11:25:00|38032.9|38025.9|38027.1|38020.1|38039.6|38032.6|38019.6|38012.6|12
1749727800000|2025-06-12 11:30:00|38024.6|38017.6|38035.9|38028.9|38043|38036|38013.9|38006.9|39
1749728100000|2025-06-12 11:35:00|38038.4|38031.4|38029.5|38022.5|38040.9|38033.9|38017.1|38010.1|23
1749728400000|2025-06-12 11:40:00|38034.5|38027.5|38037.9|38030.9|38042.9|38035.9|38024.9|38017.9|21
1749728700000|2025-06-12 11:45:00|38040.4|38033.4|38037.1|38030.1|38047.9|38040.9|38029.1|38022.1|34
1749729000000|2025-06-12 11:50:00|38039.6|38032.6|38015.7|38008.7|38039.6|38032.6|38003.2|37996.2|22
1749729300000|2025-06-12 11:55:00|38013.2|38006.2|38009.9|38002.9|38015.7|38008.7|37999.9|37992.9|42
1749729600000|2025-06-12 12:00:00|38007.4|38000.4|38036|38029|38041|38034|38007.4|38000.4|37
1749729900000|2025-06-12 12:05:00|38038.5|38031.5|38046.3|38039.3|38046.3|38039.3|38031|38024|13
1749730200000|2025-06-12 12:10:00|38048.8|38041.8|38056.2|38049.2|38062.1|38055.1|38041.1|38034.1|35
1749730500000|2025-06-12 12:15:00|38053.7|38046.7|38052.3|38045.3|38056.8|38049.8|38040.5|38033.5|12
1749730800000|2025-06-12 12:20:00|38051.7|38044.7|38044.7|38037.7|38055.4|38048.4|38041.2|38034.2|316
1749731100000|2025-06-12 12:25:00|38042.2|38035.2|38042.2|38035.2|38052.2|38045.2|38039.7|38032.7|35
1749731400000|2025-06-12 12:30:00|38052.2|38045.2|38025.8|38018.8|38079.7|38072.7|37982|37975|431
1749731700000|2025-06-12 12:35:00|38020.8|38013.8|38039.8|38032.8|38049|38042|38015.8|38008.8|51
1749732000000|2025-06-12 12:40:00|38037.3|38030.3|38045.6|38038.6|38050.6|38043.6|38035.6|38028.6|85
1749732300000|2025-06-12 12:45:00|38048.1|38041.1|38072.7|38065.7|38080.6|38073.6|38045.6|38038.6|83
1749732600000|2025-06-12 12:50:00|38075.2|38068.2|38086.3|38079.3|38087.8|38080.8|38060.2|38053.2|97
1749732900000|2025-06-12 12:55:00|38083.8|38076.8|38101.3|38094.3|38103.8|38096.8|38081.3|38074.3|90
1749733200000|2025-06-12 13:00:00|38102.4|38095.4|38089.1|38082.1|38125.8|38118.8|38077.5|38070.5|234
1749733500000|2025-06-12 13:05:00|38086.6|38079.6|38085|38078|38091.3|38084.3|38065|38058|17
1749733800000|2025-06-12 13:10:00|38087.5|38080.5|38094.4|38087.4|38099.3|38092.3|38080|38073|23
1749734100000|2025-06-12 13:15:00|38096.9|38089.9|38106.7|38099.7|38106.7|38099.7|38086.2|38079.2|36
1749734400000|2025-06-12 13:20:00|38104.2|38097.2|38101.3|38094.3|38108.8|38101.8|38096.3|38089.3|78
1749734700000|2025-06-12 13:25:00|38098.8|38091.8|38099.2|38092.2|38108.8|38101.8|38094.2|38087.2|88
1749735000000|2025-06-12 13:30:00|38104.2|38097.2|38091.7|38084.7|38124.2|38117.2|38076.7|38069.7|289
1749735300000|2025-06-12 13:35:00|38094.2|38087.2|38103.4|38096.4|38110.9|38103.9|38079.2|38072.2|152
1749735600000|2025-06-12 13:40:00|38100.9|38093.9|38129.7|38122.7|38139.7|38132.7|38100.9|38093.9|67
1749735900000|2025-06-12 13:45:00|38127.2|38120.2|38130.2|38123.2|38132.2|38125.2|38110.4|38103.4|127
1749736200000|2025-06-12 13:50:00|38135.2|38128.2|38151|38144|38158.5|38151.5|38120.2|38113.2|86
1749736500000|2025-06-12 13:55:00|38153.5|38146.5|38136.2|38129.2|38153.5|38146.5|38116|38109|51
1749736800000|2025-06-12 14:00:00|38138.7|38131.7|38156.3|38149.3|38163.7|38156.7|38136.1|38129.1|118
1749737100000|2025-06-12 14:05:00|38158.8|38151.8|38188.8|38181.8|38188.8|38181.8|38141.3|38134.3|129
1749737400000|2025-06-12 14:10:00|38186.3|38179.3|38218.6|38211.6|38221.1|38214.1|38181.1|38174.1|117
1749737700000|2025-06-12 14:15:00|38221.1|38214.1|38251.9|38244.9|38254.6|38247.6|38211.7|38204.7|229
1749738000000|2025-06-12 14:20:00|38251.3|38244.3|38252.1|38245.1|38278.7|38271.7|38247|38240|176
1749738300000|2025-06-12 14:25:00|38254.6|38247.6|38275|38268|38283.7|38276.7|38237.7|38230.7|121
1749738600000|2025-06-12 14:30:00|38274.3|38267.3|38279.3|38272.3|38285.1|38278.1|38264.3|38257.3|88
1749738900000|2025-06-12 14:35:00|38276.8|38269.8|38288.1|38281.1|38293.1|38286.1|38264.3|38257.3|79
1749739200000|2025-06-12 14:40:00|38290.6|38283.6|38286.3|38279.3|38300.6|38293.6|38278.8|38271.8|84
1749739500000|2025-06-12 14:45:00|38283.8|38276.8|38280.3|38273.3|38286.1|38279.1|38271.1|38264.1|31
1749739800000|2025-06-12 14:50:00|38282.8|38275.8|38266.1|38259.1|38282.8|38275.8|38256.1|38249.1|49
1749740100000|2025-06-12 14:55:00|38263.6|38256.6|38259.4|38252.4|38270.5|38263.5|38254.4|38247.4|63
1749740400000|2025-06-12 15:00:00|38259.9|38252.9|38294.7|38287.7|38309.7|38302.7|38259.7|38252.7|82
1749740700000|2025-06-12 15:05:00|38297.2|38290.2|38275.4|38268.4|38297.2|38290.2|38269.7|38262.7|33
1749741000000|2025-06-12 15:10:00|38272.9|38265.9|38274.8|38267.8|38284.8|38277.8|38265.2|38258.2|128
1749741300000|2025-06-12 15:15:00|38272.3|38265.3|38254.8|38247.8|38289.8|38282.8|38244.8|38237.8|149
1749741600000|2025-06-12 15:20:00|38257.3|38250.3|38210|38203|38257.3|38250.3|38200.1|38193.1|219
1749741900000|2025-06-12 15:25:00|38207.5|38200.5|38207.5|38200.5|38212.5|38205.5|38183.8|38176.8|88
1749742200000|2025-06-12 15:30:00|38207.6|38200.6|38197.8|38190.8|38218.7|38211.7|38179.4|38172.4|98
1749742500000|2025-06-12 15:35:00|38200.3|38193.3|38196.2|38189.2|38226|38219|38191.2|38184.2|136
1749742800000|2025-06-12 15:40:00|38193.7|38186.7|38204.4|38197.4|38218.5|38211.5|38188.7|38181.7|143
1749743100000|2025-06-12 15:45:00|38206.9|38199.9|38165|38158|38206.9|38199.9|38157.5|38150.5|38
1749743400000|2025-06-12 15:50:00|38162.5|38155.5|38164.6|38157.6|38169.5|38162.5|38145.3|38138.3|86
1749743700000|2025-06-12 15:55:00|38164.7|38157.7|38174.9|38167.9|38182.4|38175.4|38154.9|38147.9|42
1749744000000|2025-06-12 16:00:00|38174.8|38167.8|38174.8|38167.8|38204.8|38197.8|38164.8|38157.8|84
1749744300000|2025-06-12 16:05:00|38177.3|38170.3|38197.8|38190.8|38205.8|38198.8|38162.3|38155.3|147
1749744600000|2025-06-12 16:10:00|38200.3|38193.3|38205.9|38198.9|38223.4|38216.4|38196.9|38189.9|109
1749744900000|2025-06-12 16:15:00|38208.4|38201.4|38191.2|38184.2|38213.4|38206.4|38185.9|38178.9|29
1749745200000|2025-06-12 16:20:00|38190.6|38183.6|38173.2|38166.2|38195.1|38188.1|38165.4|38158.4|41
1749745500000|2025-06-12 16:25:00|38175.7|38168.7|38216|38209|38223.5|38216.5|38173.2|38166.2|154
1749745800000|2025-06-12 16:30:00|38213.5|38206.5|38212.3|38205.3|38219.8|38212.8|38162.3|38155.3|195
1749746100000|2025-06-12 16:35:00|38214.8|38207.8|38229.8|38222.8|38234.8|38227.8|38207.3|38200.3|76
1749746400000|2025-06-12 16:40:00|38232.3|38225.3|38230.9|38223.9|38237.8|38230.8|38223|38216|91
1749746700000|2025-06-12 16:45:00|38229|38222|38227.9|38220.9|38236.1|38229.1|38218.6|38211.6|46
1749747000000|2025-06-12 16:50:00|38225.4|38218.4|38217.4|38210.4|38232.4|38225.4|38214.9|38207.9|13
1749747300000|2025-06-12 16:55:00|38214.9|38207.9|38210|38203|38217.4|38210.4|38202|38195|6
1749747600000|2025-06-12 17:00:00|38210.3|38203.3|38213.6|38206.6|38235.1|38228.1|38204.8|38197.8|80
1749747900000|2025-06-12 17:05:00|38216.1|38209.1|38225.4|38218.4|38228.6|38221.6|38201.2|38194.2|27
1749748200000|2025-06-12 17:10:00|38222.9|38215.9|38219.8|38212.8|38234.7|38227.7|38209.3|38202.3|30
1749748500000|2025-06-12 17:15:00|38217.3|38210.3|38225.2|38218.2|38230.8|38223.8|38215.7|38208.7|41
1749748800000|2025-06-12 17:20:00|38227.7|38220.7|38225.5|38218.5|38245.8|38238.8|38221.1|38214.1|205
1749749100000|2025-06-12 17:25:00|38228|38221|38221.3|38214.3|38233.8|38226.8|38214.7|38207.7|22
1749749400000|2025-06-12 17:30:00|38218.8|38211.8|38245.2|38238.2|38250.2|38243.2|38218.8|38211.8|23
1749749700000|2025-06-12 17:35:00|38242.7|38235.7|38235.6|38228.6|38247.7|38240.7|38235.3|38228.3|12
1749750000000|2025-06-12 17:40:00|38238.1|38231.1|38240.7|38233.7|38243.6|38236.6|38230.9|38223.9|10
1749750300000|2025-06-12 17:45:00|38243.2|38236.2|38230.8|38223.8|38248.2|38241.2|38230.8|38223.8|11
1749750600000|2025-06-12 17:50:00|38233.3|38226.3|38240.9|38233.9|38245.8|38238.8|38230.8|38223.8|20
1749750900000|2025-06-12 17:55:00|38238.4|38231.4|38226.1|38219.1|38238.4|38231.4|38221|38214|12
1749751200000|2025-06-12 18:00:00|38228.6|38221.6|38233.6|38226.6|38236.1|38229.1|38221.1|38214.1|14
1749751500000|2025-06-12 18:05:00|38231.1|38224.1|38235.9|38228.9|38241.1|38234.1|38231|38224|10
1749751800000|2025-06-12 18:10:00|38233.4|38226.4|38225.6|38218.6|38235.9|38228.9|38225.5|38218.5|10
1749752100000|2025-06-12 18:15:00|38225.8|38218.8|38227.3|38220.3|38235.8|38228.8|38223.3|38216.3|11
1749752400000|2025-06-12 18:20:00|38227.6|38220.6|38205.4|38198.4|38230.1|38223.1|38200.4|38193.4|19
1749752700000|2025-06-12 18:25:00|38207.9|38200.9|38197.9|38190.9|38210.4|38203.4|38180.4|38173.4|102
1749753000000|2025-06-12 18:30:00|38200.4|38193.4|38192.7|38185.7|38200.4|38193.4|38175.4|38168.4|143
1749753300000|2025-06-12 18:35:00|38191.2|38184.2|38200.2|38193.2|38207.3|38200.3|38182.3|38175.3|40
1749753600000|2025-06-12 18:40:00|38197.7|38190.7|38185.2|38178.2|38202.7|38195.7|38182.7|38175.7|30
1749753900000|2025-06-12 18:45:00|38182.7|38175.7|38194.9|38187.9|38194.9|38187.9|38175.2|38168.2|117
1749754200000|2025-06-12 18:50:00|38192.4|38185.4|38199.7|38192.7|38209.9|38202.9|38187.4|38180.4|30
1749754500000|2025-06-12 18:55:00|38202.2|38195.2|38210.9|38203.9|38215.9|38208.9|38190.9|38183.9|78
1749754800000|2025-06-12 19:00:00|38213.4|38206.4|38219.5|38212.5|38229.5|38222.5|38205.1|38198.1|89
1749755100000|2025-06-12 19:05:00|38217|38210|38218.7|38211.7|38225.1|38218.1|38213|38206|8
1749755400000|2025-06-12 19:10:00|38216.2|38209.2|38208.4|38201.4|38221.4|38214.4|38205.9|38198.9|22
1749755700000|2025-06-12 19:15:00|38210.9|38203.9|38215.3|38208.3|38225.8|38218.8|38205.9|38198.9|23
1749756000000|2025-06-12 19:20:00|38212.8|38205.8|38219.5|38212.5|38219.5|38212.5|38209.5|38202.5|48
1749756300000|2025-06-12 19:25:00|38217|38210|38223.1|38216.1|38224.5|38217.5|38212|38205|91
1749756600000|2025-06-12 19:30:00|38218.1|38211.1|38218.1|38211.1|38220.6|38213.6|38203.1|38196.1|47
1749756900000|2025-06-12 19:35:00|38213.1|38206.1|38210.9|38203.9|38218.9|38211.9|38203.9|38196.9|27
1749757200000|2025-06-12 19:40:00|38208.4|38201.4|38193.6|38186.6|38210.9|38203.9|38190|38183|55
1749757500000|2025-06-12 19:45:00|38191.1|38184.1|38203.6|38196.6|38208.6|38201.6|38183.6|38176.6|59
1749757800000|2025-06-12 19:50:00|38198.6|38191.6|38200.6|38193.6|38210.6|38203.6|38188.1|38181.1|126
1749758100000|2025-06-12 19:55:00|38205.6|38198.6|38211.9|38204.9|38216.9|38209.9|38200.6|38193.6|283
1749758400000|2025-06-12 20:00:00|38209.4|38202.4|38204.8|38197.8|38224.8|38217.8|38199.8|38192.8|111
1749758700000|2025-06-12 20:05:00|38209.8|38202.8|38209.8|38202.8|38214.8|38207.8|38204.8|38197.8|64
1749759000000|2025-06-12 20:10:00|38212.3|38205.3|38204.8|38197.8|38214.8|38207.8|38202.3|38195.3|10
1749759300000|2025-06-12 20:15:00|38205.2|38198.2|38190.2|38183.2|38205.2|38198.2|38190.2|38183.2|18
1749759600000|2025-06-12 20:20:00|38185.2|38178.2|38185.2|38178.2|38187.7|38180.7|38182.7|38175.7|7
1749759900000|2025-06-12 20:25:00|38187.7|38180.7|38183.2|38176.2|38188.2|38181.2|38180.7|38173.7|9
1749760200000|2025-06-12 20:30:00|38180.7|38173.7|38190.7|38183.7|38190.7|38183.7|38180.7|38173.7|24
1749760500000|2025-06-12 20:35:00|38191.5|38184.5|38200.1|38193.1|38202.6|38195.6|38191.5|38184.5|25
1749760800000|2025-06-12 20:40:00|38202.6|38195.6|38195.1|38188.1|38207.6|38200.6|38195.1|38188.1|62
1749761100000|2025-06-12 20:45:00|38197.6|38190.6|38198.2|38191.2|38203.2|38196.2|38191.4|38184.4|26
1749761400000|2025-06-12 20:50:00|38200.7|38193.7|38198.2|38191.2|38203.2|38196.2|38193.2|38186.2|70
1749761700000|2025-06-12 20:55:00|38203.2|38196.2|38217.2|38210.2|38217.2|38210.2|38197.2|38190.2|57
1749762000000|2025-06-12 21:00:00|38214.7|38207.7|38203.8|38196.8|38221.3|38214.3|38201.3|38194.3|0
1749762600000|2025-06-12 21:10:00|38206.3|38199.3|38211.8|38181.8|38211.8|38199.3|38206.3|38181.8|14207
1749762900000|2025-06-12 21:15:00|38212.4|38182.4|38211.8|38181.8|38213.4|38183.4|38210.6|38180.6|0
1749763200000|2025-06-12 21:20:00|38210.6|38180.6|38208.7|38178.7|38210.8|38180.8|38207.6|38177.6|0
1749763500000|2025-06-12 21:25:00|38209|38179|38209.8|38179.8|38211|38181|38209|38179|0
1749763800000|2025-06-12 21:30:00|38209.6|38179.6|38212.6|38182.6|38212.6|38182.6|38209.6|38179.6|0
1749764100000|2025-06-12 21:35:00|38212.4|38182.4|38217.8|38187.8|38218.6|38188.6|38212.4|38182.4|0
1749764400000|2025-06-12 21:40:00|38217.6|38187.6|38217.6|38187.6|38217.6|38187.6|38217.6|38187.6|0
1749764700000|2025-06-12 21:45:00|38217.7|38187.7|38219.4|38189.4|38221.4|38191.4|38217.5|38187.5|0
1749765000000|2025-06-12 21:50:00|38219.8|38189.8|38218.6|38188.6|38220|38190|38217.8|38187.8|0
1749765300000|2025-06-12 21:55:00|38218.7|38188.7|38219|38189|38220.2|38190.2|38218.7|38188.7|0
1749765600000|2025-06-12 22:00:00|38217.6|38187.6|38167.2|38152.2|38217.6|38187.6|38153.1|38138.1|108
1749765900000|2025-06-12 22:05:00|38165.6|38150.6|38156.9|38141.9|38168.1|38153.1|38151.2|38136.2|1
1749766200000|2025-06-12 22:10:00|38154.4|38139.4|38164.4|38149.4|38166.9|38151.9|38154.4|38139.4|0
1749766500000|2025-06-12 22:15:00|38161.9|38146.9|38158|38143|38164.4|38149.4|38155.5|38140.5|0
1749766800000|2025-06-12 22:20:00|38163|38148|38163.3|38148.3|38165.8|38150.8|38155.8|38140.8|3
1749767100000|2025-06-12 22:25:00|38160.8|38145.8|38158.3|38143.3|38163.3|38148.3|38153.3|38138.3|6
1749767400000|2025-06-12 22:30:00|38155.8|38140.8|38160.8|38145.8|38163.3|38148.3|38137.3|38122.3|5
1749767700000|2025-06-12 22:35:00|38156.3|38141.3|38143.1|38128.1|38156.3|38141.3|38143.1|38128.1|0
1749768000000|2025-06-12 22:40:00|38145.6|38130.6|38148.7|38133.7|38148.7|38133.7|38143.1|38128.1|0
1749768300000|2025-06-12 22:45:00|38151.2|38136.2|38161.7|38146.7|38162.6|38147.6|38148.7|38133.7|6
1749768600000|2025-06-12 22:50:00|38156.7|38141.7|38167.4|38152.4|38167.4|38152.4|38154.2|38139.2|2
1749768900000|2025-06-12 22:55:00|38172.4|38157.4|38172.4|38157.4|38174.9|38159.9|38172.4|38157.4|6
1749769200000|2025-06-12 23:00:00|38162.4|38147.4|38155|38140|38162.4|38147.4|38150|38135|6
1749769500000|2025-06-12 23:05:00|38150|38135|38142.5|38127.5|38150|38135|38137.5|38122.5|21
1749769800000|2025-06-12 23:10:00|38145|38130|38123.3|38108.3|38145|38130|38123.3|38108.3|22
1749770100000|2025-06-12 23:15:00|38124.6|38109.6|38126.9|38111.9|38136.9|38121.9|38124.6|38109.6|8
1749770400000|2025-06-12 23:20:00|38126.4|38111.4|38128|38113|38130.5|38115.5|38123|38108|5
1749770700000|2025-06-12 23:25:00|38135.5|38120.5|38161.3|38146.3|38168.8|38153.8|38133|38118|48
1749771000000|2025-06-12 23:30:00|38163.8|38148.8|38123.9|38116.9|38163.8|38149.4|38121.4|38114.4|5925
1749771300000|2025-06-12 23:35:00|38121.4|38114.4|38120.9|38113.9|38135.9|38128.9|38116.4|38109.4|85
1749771600000|2025-06-12 23:40:00|38118.4|38111.4|38070.7|38063.7|38125.9|38118.9|38054.7|38047.7|563
1749771900000|2025-06-12 23:45:00|38068.2|38061.2|38091.3|38084.3|38093.7|38086.7|38041.3|38034.3|239
1749772200000|2025-06-12 23:50:00|38091.5|38084.5|38121.2|38114.2|38137.6|38130.6|38088.7|38081.7|167
1749772500000|2025-06-12 23:55:00|38123.7|38116.7|38008.5|38001.5|38140.9|38133.9|37998.8|37991.8|495
1749686400000|2025-06-12 00:00:00|38298.5|38291.5|38368.5|38361.5|38393.5|38386.5|38286|38279|418
1749686700000|2025-06-12 00:05:00|38371|38364|38386|38379|38386|38379|38338.5|38331.5|235
1749687000000|2025-06-12 00:10:00|38383.5|38376.5|38346|38339|38411|38404|38343.5|38336.5|149
1749687300000|2025-06-12 00:15:00|38351|38344|38283.5|38276.5|38356|38349|38281|38274|351
1749687600000|2025-06-12 00:20:00|38286|38279|38253.5|38246.5|38318.5|38311.5|38248.5|38241.5|205
1749687900000|2025-06-12 00:25:00|38256|38249|38191|38184|38266|38259|38178.5|38171.5|330
1749688200000|2025-06-12 00:30:00|38188.5|38181.5|38221|38214|38236|38229|38188.5|38181.5|170
1749688500000|2025-06-12 00:35:00|38218.5|38211.5|38176|38169|38226|38219|38118.5|38111.5|489
1749688800000|2025-06-12 00:40:00|38173.5|38166.5|38171|38164|38193.5|38186.5|38136|38129|141
1749689100000|2025-06-12 00:45:00|38168.5|38161.5|38136|38129|38168.5|38161.5|38131|38124|151
1749689400000|2025-06-12 00:50:00|38133.5|38126.5|38146|38139|38146|38139|38108.5|38101.5|397
1749689700000|2025-06-12 00:55:00|38143.5|38136.5|38171|38164|38176|38169|38141|38134|172
1749690000000|2025-06-12 01:00:00|38166|38159|38196|38189|38221|38214|38166|38159|115
1749690300000|2025-06-12 01:05:00|38193.5|38186.5|38178.5|38171.5|38201|38194|38173.5|38166.5|94
1749690600000|2025-06-12 01:10:00|38176|38169|38176|38169|38191|38184|38158.5|38151.5|91
1749690900000|2025-06-12 01:15:00|38178.5|38171.5|38183.5|38176.5|38196|38189|38166|38159|97
1749691200000|2025-06-12 01:20:00|38181|38174|38181|38174|38196|38189|38171|38164|188
1749691500000|2025-06-12 01:25:00|38183.5|38176.5|38138.5|38131.5|38183.5|38176.5|38121|38114|225
1749691800000|2025-06-12 01:30:00|38136|38129|38143.5|38136.5|38153.5|38146.5|38121|38114|232
1749692100000|2025-06-12 01:35:00|38141|38134|38111|38104|38156|38149|38096|38089|252
1749692400000|2025-06-12 01:40:00|38113.5|38106.5|38141|38134|38146|38139|38103.5|38096.5|135
1749692700000|2025-06-12 01:45:00|38138.5|38131.5|38116|38109|38143.5|38136.5|38116|38109|230
1749693000000|2025-06-12 01:50:00|38118.5|38111.5|38141|38134|38156|38149|38106|38099|165
1749693300000|2025-06-12 01:55:00|38143.5|38136.5|38162.8|38155.8|38172.8|38165.8|38143.5|38136.5|160
1749693600000|2025-06-12 02:00:00|38165.3|38158.3|38167.8|38160.8|38187.8|38180.8|38160.3|38153.3|116
1749693900000|2025-06-12 02:05:00|38165.3|38158.3|38142.8|38135.8|38167.8|38160.8|38137.8|38130.8|152
1749694200000|2025-06-12 02:10:00|38145.3|38138.3|38152.8|38145.8|38167.8|38160.8|38130.3|38123.3|67
1749694500000|2025-06-12 02:15:00|38150.3|38143.3|38145.3|38138.3|38155.3|38148.3|38127.8|38120.8|73
1749694800000|2025-06-12 02:20:00|38142.8|38135.8|38162.8|38155.8|38162.8|38155.8|38132.8|38125.8|101
1749695100000|2025-06-12 02:25:00|38165.3|38158.3|38152.8|38145.8|38170.3|38163.3|38140.3|38133.3|72
1749695400000|2025-06-12 02:30:00|38150.3|38143.3|38140.3|38133.3|38152.8|38145.8|38130.3|38123.3|51
1749695700000|2025-06-12 02:35:00|38137.8|38130.8|38132.8|38125.8|38147.8|38140.8|38132.8|38125.8|262
1749696000000|2025-06-12 02:40:00|38130.3|38123.3|38137.8|38130.8|38150.3|38143.3|38127.8|38120.8|29
1749696300000|2025-06-12 02:45:00|38140.3|38133.3|38132.8|38125.8|38140.3|38133.3|38122.8|38115.8|34
1749696600000|2025-06-12 02:50:00|38130.3|38123.3|38127.8|38120.8|38142.8|38135.8|38125.3|38118.3|20
1749696900000|2025-06-12 02:55:00|38125.3|38118.3|38127.8|38120.8|38140.3|38133.3|38122.8|38115.8|27
1749697200000|2025-06-12 03:00:00|38130.3|38123.3|38122.8|38115.8|38135.3|38128.3|38117.8|38110.8|66
1749697500000|2025-06-12 03:05:00|38120.3|38113.3|38142.8|38135.8|38142.8|38135.8|38120.3|38113.3|80
1749697800000|2025-06-12 03:10:00|38140.3|38133.3|38150.3|38143.3|38155.3|38148.3|38127.8|38120.8|64
1749698100000|2025-06-12 03:15:00|38152.8|38145.8|38162.8|38155.8|38167.8|38160.8|38147.8|38140.8|54
1749698400000|2025-06-12 03:20:00|38165.3|38158.3|38177.8|38170.8|38177.8|38170.8|38165.3|38158.3|33
1749698700000|2025-06-12 03:25:00|38175.3|38168.3|38182.8|38175.8|38190.3|38183.3|38172.8|38165.8|37
1749699000000|2025-06-12 03:30:00|38180.3|38173.3|38212.8|38205.8|38212.8|38205.8|38177.8|38170.8|88
1749699300000|2025-06-12 03:35:00|38210.3|38203.3|38217.8|38210.8|38222.8|38215.8|38200.3|38193.3|101
1749699600000|2025-06-12 03:40:00|38220.3|38213.3|38210.3|38203.3|38222.8|38215.8|38207.8|38200.8|39
1749699900000|2025-06-12 03:45:00|38212.8|38205.8|38197.8|38190.8|38212.8|38205.8|38197.8|38190.8|45
1749700200000|2025-06-12 03:50:00|38200.3|38193.3|38212.8|38205.8|38215.3|38208.3|38197.8|38190.8|28
1749700500000|2025-06-12 03:55:00|38210.3|38203.3|38202.8|38195.8|38212.8|38205.8|38197.8|38190.8|27
1749700800000|2025-06-12 04:00:00|38200.3|38193.3|38222.8|38215.8|38225.3|38218.3|38187.8|38180.8|52
1749701100000|2025-06-12 04:05:00|38225.3|38218.3|38207.8|38200.8|38230.3|38223.3|38202.8|38195.8|265
1749701400000|2025-06-12 04:10:00|38210.3|38203.3|38207.8|38200.8|38220.3|38213.3|38207.8|38200.8|33
1749701700000|2025-06-12 04:15:00|38210.3|38203.3|38217.8|38210.8|38222.8|38215.8|38210.3|38203.3|86
1749702000000|2025-06-12 04:20:00|38215.3|38208.3|38217.8|38210.8|38220.3|38213.3|38212.8|38205.8|87
1749702300000|2025-06-12 04:25:00|38215.3|38208.3|38207.8|38200.8|38215.3|38208.3|38207.8|38200.8|55
1749702600000|2025-06-12 04:30:00|38202.8|38195.8|38210.3|38203.3|38210.3|38203.3|38192.8|38185.8|35
1749702900000|2025-06-12 04:35:00|38207.8|38200.8|38192.8|38185.8|38212.8|38205.8|38190.3|38183.3|151
1749703200000|2025-06-12 04:40:00|38190.3|38183.3|38177.8|38170.8|38192.8|38185.8|38177.8|38170.8|80
1749703500000|2025-06-12 04:45:00|38175.3|38168.3|38185.3|38178.3|38192.8|38185.8|38175.3|38168.3|26
1749703800000|2025-06-12 04:50:00|38187.8|38180.8|38192.8|38185.8|38195.3|38188.3|38185.3|38178.3|12
1749704100000|2025-06-12 04:55:00|38195.3|38188.3|38202.8|38195.8|38212.8|38205.8|38192.8|38185.8|48
1749704400000|2025-06-12 05:00:00|38205.3|38198.3|38182.8|38175.8|38205.3|38198.3|38182.8|38175.8|107
1749704700000|2025-06-12 05:05:00|38185.3|38178.3|38177.8|38170.8|38192.8|38185.8|38177.8|38170.8|46
1749705000000|2025-06-12 05:10:00|38180.3|38173.3|38187.8|38180.8|38187.8|38180.8|38172.8|38165.8|170
1749705300000|2025-06-12 05:15:00|38190.3|38183.3|38187.8|38180.8|38197.8|38190.8|38182.8|38175.8|28
1749705600000|2025-06-12 05:20:00|38190.3|38183.3|38202.8|38195.8|38205.3|38198.3|38187.8|38180.8|122
1749705900000|2025-06-12 05:25:00|38205.3|38198.3|38210.3|38203.3|38217.8|38210.8|38202.8|38195.8|38
1749706200000|2025-06-12 05:30:00|38212.8|38205.8|38212.8|38205.8|38212.8|38205.8|38205.3|38198.3|48
1749706500000|2025-06-12 05:35:00|38210.3|38203.3|38197.8|38190.8|38217.8|38210.8|38195.3|38188.3|49
1749706800000|2025-06-12 05:40:00|38195.3|38188.3|38182.8|38175.8|38197.8|38190.8|38177.8|38170.8|278
1749707100000|2025-06-12 05:45:00|38185.3|38178.3|38187.8|38180.8|38192.8|38185.8|38175.3|38168.3|64
1749707400000|2025-06-12 05:50:00|38185.3|38178.3|38192.8|38185.8|38197.8|38190.8|38182.8|38175.8|90
1749707700000|2025-06-12 05:55:00|38190.3|38183.3|38195.3|38188.3|38200.3|38193.3|38182.8|38175.8|66
1749708000000|2025-06-12 06:00:00|38192.8|38185.8|38182.8|38175.8|38192.8|38185.8|38167.8|38160.8|191
1749708300000|2025-06-12 06:05:00|38180.3|38173.3|38175.3|38168.3|38190.3|38183.3|38172.8|38165.8|126
1749708600000|2025-06-12 06:10:00|38177.8|38170.8|38185.3|38178.3|38192.8|38185.8|38167.8|38160.8|127
1749708900000|2025-06-12 06:15:00|38187.8|38180.8|38177.8|38170.8|38192.8|38185.8|38177.8|38170.8|103
1749709200000|2025-06-12 06:20:00|38180.3|38173.3|38172.8|38165.8|38180.3|38173.3|38160.3|38153.3|187
1749709500000|2025-06-12 06:25:00|38170.3|38163.3|38157.8|38150.8|38172.8|38165.8|38147.8|38140.8|299
1749709800000|2025-06-12 06:30:00|38162.8|38155.8|38167.8|38160.8|38182.8|38175.8|38157.8|38150.8|740
1749710100000|2025-06-12 06:35:00|38170.3|38163.3|38162.8|38155.8|38172.8|38165.8|38145.3|38138.3|152
1749710400000|2025-06-12 06:40:00|38160.3|38153.3|38182.8|38175.8|38187.8|38180.8|38137.8|38130.8|280
1749710700000|2025-06-12 06:45:00|38180.3|38173.3|38172.8|38165.8|38187.8|38180.8|38170.3|38163.3|196
1749711000000|2025-06-12 06:50:00|38170.3|38163.3|38170.3|38163.3|38180.3|38173.3|38160.3|38153.3|28
1749711300000|2025-06-12 06:55:00|38167.8|38160.8|38182.8|38175.8|38187.8|38180.8|38165.3|38158.3|108
1749711600000|2025-06-12 07:00:00|38185.3|38178.3|38200.3|38193.3|38205.3|38198.3|38177.8|38170.8|134
1749711900000|2025-06-12 07:05:00|38197.8|38190.8|38207.8|38200.8|38212.8|38205.8|38182.8|38175.8|108
1749712200000|2025-06-12 07:10:00|38210.3|38203.3|38207.8|38200.8|38242.8|38235.8|38207.8|38200.8|238
1749712500000|2025-06-12 07:15:00|38205.3|38198.3|38222.8|38215.8|38232.8|38225.8|38202.8|38195.8|661
1749712800000|2025-06-12 07:20:00|38225.3|38218.3|38217.8|38210.8|38230.3|38223.3|38212.8|38205.8|125
1749713100000|2025-06-12 07:25:00|38220.3|38213.3|38190.3|38183.3|38222.8|38215.8|38182.8|38175.8|130
1749713400000|2025-06-12 07:30:00|38187.8|38180.8|38162.8|38155.8|38187.8|38180.8|38145.3|38138.3|153
1749713700000|2025-06-12 07:35:00|38165.3|38158.3|38167.8|38160.8|38177.8|38170.8|38152.8|38145.8|239
1749714000000|2025-06-12 07:40:00|38165.3|38158.3|38162.8|38155.8|38170.3|38163.3|38152.8|38145.8|24
1749714300000|2025-06-12 07:45:00|38155.3|38148.3|38145.3|38138.3|38160.3|38153.3|38132.8|38125.8|111
1749714600000|2025-06-12 07:50:00|38147.8|38140.8|38100.3|38093.3|38147.8|38140.8|38097.8|38090.8|194
1749714900000|2025-06-12 07:55:00|38097.8|38090.8|38107.8|38100.8|38112.8|38105.8|38087.8|38080.8|157
1749715200000|2025-06-12 08:00:00|38102.8|38095.8|38017.8|38010.8|38120.3|38113.3|38017.8|38010.8|468
1749715500000|2025-06-12 08:05:00|38020.3|38013.3|38022.8|38015.8|38032.8|38025.8|37997.8|37990.8|252
1749715800000|2025-06-12 08:10:00|38020.3|38013.3|38032.8|38025.8|38050.3|38043.3|38020.3|38013.3|473
1749716100000|2025-06-12 08:15:00|38030.3|38023.3|38007.8|38000.8|38032.8|38025.8|37992.8|37985.8|428
1749716400000|2025-06-12 08:20:00|38002.8|37995.8|37997.8|37990.8|38022.8|38015.8|37992.8|37985.8|185
1749716700000|2025-06-12 08:25:00|37995.3|37988.3|38002.8|37995.8|38005.3|37998.3|37982.8|37975.8|127
1749717000000|2025-06-12 08:30:00|38005.3|37998.3|38022.8|38015.8|38030.3|38023.3|38000.3|37993.3|83
1749717300000|2025-06-12 08:35:00|38020.3|38013.3|38022.8|38015.8|38027.8|38020.8|38002.8|37995.8|104
1749717600000|2025-06-12 08:40:00|38025.3|38018.3|38037.8|38030.8|38055.3|38048.3|38022.8|38015.8|51
1749717900000|2025-06-12 08:45:00|38040.3|38033.3|38067.8|38060.8|38070.3|38063.3|38032.8|38025.8|49
1749718200000|2025-06-12 08:50:00|38070.3|38063.3|38070.3|38063.3|38075.3|38068.3|38065.3|38058.3|35
1749718500000|2025-06-12 08:55:00|38067.8|38060.8|38087.8|38080.8|38095.3|38088.3|38067.8|38060.8|31
1749718800000|2025-06-12 09:00:00|38090.3|38083.3|38092.8|38085.8|38102.8|38095.8|38085.3|38078.3|34
1749719100000|2025-06-12 09:05:00|38095.3|38088.3|38092.8|38085.8|38097.8|38090.8|38082.8|38075.8|139
1749719400000|2025-06-12 09:10:00|38095.3|38088.3|38082.8|38075.8|38095.3|38088.3|38082.8|38075.8|68
1749719700000|2025-06-12 09:15:00|38080.3|38073.3|38092.8|38085.8|38092.8|38085.8|38077.8|38070.8|287
1749720000000|2025-06-12 09:20:00|38090.3|38083.3|38092.8|38085.8|38105.3|38098.3|38090.3|38083.3|81
1749720300000|2025-06-12 09:25:00|38095.3|38088.3|38100.3|38093.3|38107.8|38100.8|38087.8|38080.8|99
1749720600000|2025-06-12 09:30:00|38097.8|38090.8|38097.8|38090.8|38110.3|38103.3|38087.8|38080.8|21
1749720900000|2025-06-12 09:35:00|38102.8|38095.8|38102.8|38095.8|38122.8|38115.8|38100.3|38093.3|23
1749721200000|2025-06-12 09:40:00|38100.3|38093.3|38092.8|38085.8|38102.8|38095.8|38067.8|38060.8|35
1749721500000|2025-06-12 09:45:00|38095.3|38088.3|38070.3|38063.3|38107.8|38100.8|38070.3|38063.3|15
1749721800000|2025-06-12 09:50:00|38067.8|38060.8|38042.8|38035.8|38070.3|38063.3|38042.8|38035.8|37
1749722100000|2025-06-12 09:55:00|38040.3|38033.3|38067.8|38060.8|38072.8|38065.8|38037.8|38030.8|62
1749722400000|2025-06-12 10:00:00|38065.3|38058.3|38082.8|38075.8|38090.3|38083.3|38045.3|38038.3|44
1749722700000|2025-06-12 10:05:00|38080.3|38073.3|38072.8|38065.8|38082.8|38075.8|38070.3|38063.3|18
1749723000000|2025-06-12 10:10:00|38075.3|38068.3|38067.8|38060.8|38075.3|38068.3|38047.8|38040.8|9
1749723300000|2025-06-12 10:15:00|38070.3|38063.3|38065.3|38058.3|38082.8|38075.8|38065.3|38058.3|17
1749723600000|2025-06-12 10:20:00|38062.8|38055.8|38027.8|38020.8|38067.8|38060.8|38022.8|38015.8|23
1749723900000|2025-06-12 10:25:00|38025.3|38018.3|38025.3|38018.3|38040.3|38033.3|38020.3|38013.3|32
1749724200000|2025-06-12 10:30:00|38022.8|38015.8|38025.3|38018.3|38040.3|38033.3|38017.8|38010.8|35
1749724500000|2025-06-12 10:35:00|38027.8|38020.8|38031|38024|38036.9|38029.9|38016.9|38009.9|16
1749724800000|2025-06-12 10:40:00|38033.5|38026.5|38039.8|38032.8|38045|38038|38020|38013|29
1749725100000|2025-06-12 10:45:00|38042.3|38035.3|38047.4|38040.4|38059.8|38052.8|38039.8|38032.8|24
1749725400000|2025-06-12 10:50:00|38049.9|38042.9|38068.7|38061.7|38068.7|38061.7|38044.9|38037.9|35
1749725700000|2025-06-12 10:55:00|38073.7|38066.7|38056.8|38049.8|38073.7|38066.7|38049.3|38042.3|32
1749726000000|2025-06-12 11:00:00|38051.8|38044.8|38034.7|38027.7|38059.3|38052.3|38034.7|38027.7|58
1749726300000|2025-06-12 11:05:00|38029.7|38022.7|38045.4|38038.4|38050.4|38043.4|38020.3|38013.3|86
1749726600000|2025-06-12 11:10:00|38047.9|38040.9|38035.7|38028.7|38050.7|38043.7|38035.7|38028.7|42
1749726900000|2025-06-12 11:15:00|38030.7|38023.7|38040.8|38033.8|38040.8|38033.8|38025.7|38018.7|30
1749727200000|2025-06-12 11:20:00|38038.3|38031.3|38035.4|38028.4|38045.8|38038.8|38030.4|38023.4|10
1749727500000|2025-06-12 11:25:00|38032.9|38025.9|38027.1|38020.1|38039.6|38032.6|38019.6|38012.6|12
1749727800000|2025-06-12 11:30:00|38024.6|38017.6|38035.9|38028.9|38043|38036|38013.9|38006.9|39
1749728100000|2025-06-12 11:35:00|38038.4|38031.4|38029.5|38022.5|38040.9|38033.9|38017.1|38010.1|23
1749728400000|2025-06-12 11:40:00|38034.5|38027.5|38037.9|38030.9|38042.9|38035.9|38024.9|38017.9|21
1749728700000|2025-06-12 11:45:00|38040.4|38033.4|38037.1|38030.1|38047.9|38040.9|38029.1|38022.1|34
1749729000000|2025-06-12 11:50:00|38039.6|38032.6|38015.7|38008.7|38039.6|38032.6|38003.2|37996.2|22
1749729300000|2025-06-12 11:55:00|38013.2|38006.2|38009.9|38002.9|38015.7|38008.7|37999.9|37992.9|42
1749729600000|2025-06-12 12:00:00|38007.4|38000.4|38036|38029|38041|38034|38007.4|38000.4|37
1749729900000|2025-06-12 12:05:00|38038.5|38031.5|38046.3|38039.3|38046.3|38039.3|38031|38024|13
1749730200000|2025-06-12 12:10:00|38048.8|38041.8|38056.2|38049.2|38062.1|38055.1|38041.1|38034.1|35
1749730500000|2025-06-12 12:15:00|38053.7|38046.7|38052.3|38045.3|38056.8|38049.8|38040.5|38033.5|12
1749730800000|2025-06-12 12:20:00|38051.7|38044.7|38044.7|38037.7|38055.4|38048.4|38041.2|38034.2|316
1749731100000|2025-06-12 12:25:00|38042.2|38035.2|38042.2|38035.2|38052.2|38045.2|38039.7|38032.7|35
1749731400000|2025-06-12 12:30:00|38052.2|38045.2|38025.8|38018.8|38079.7|38072.7|37982|37975|431
1749731700000|2025-06-12 12:35:00|38020.8|38013.8|38039.8|38032.8|38049|38042|38015.8|38008.8|51
1749732000000|2025-06-12 12:40:00|38037.3|38030.3|38045.6|38038.6|38050.6|38043.6|38035.6|38028.6|85
1749732300000|2025-06-12 12:45:00|38048.1|38041.1|38072.7|38065.7|38080.6|38073.6|38045.6|38038.6|83
1749732600000|2025-06-12 12:50:00|38075.2|38068.2|38086.3|38079.3|38087.8|38080.8|38060.2|38053.2|97
1749732900000|2025-06-12 12:55:00|38083.8|38076.8|38101.3|38094.3|38103.8|38096.8|38081.3|38074.3|90
1749733200000|2025-06-12 13:00:00|38102.4|38095.4|38089.1|38082.1|38125.8|38118.8|38077.5|38070.5|234
1749733500000|2025-06-12 13:05:00|38086.6|38079.6|38085|38078|38091.3|38084.3|38065|38058|17
1749733800000|2025-06-12 13:10:00|38087.5|38080.5|38094.4|38087.4|38099.3|38092.3|38080|38073|23
1749734100000|2025-06-12 13:15:00|38096.9|38089.9|38106.7|38099.7|38106.7|38099.7|38086.2|38079.2|36
1749734400000|2025-06-12 13:20:00|38104.2|38097.2|38101.3|38094.3|38108.8|38101.8|38096.3|38089.3|78
1749734700000|2025-06-12 13:25:00|38098.8|38091.8|38099.2|38092.2|38108.8|38101.8|38094.2|38087.2|88
1749735000000|2025-06-12 13:30:00|38104.2|38097.2|38091.7|38084.7|38124.2|38117.2|38076.7|38069.7|289
1749735300000|2025-06-12 13:35:00|38094.2|38087.2|38103.4|38096.4|38110.9|38103.9|38079.2|38072.2|152
1749735600000|2025-06-12 13:40:00|38100.9|38093.9|38129.7|38122.7|38139.7|38132.7|38100.9|38093.9|67
1749735900000|2025-06-12 13:45:00|38127.2|38120.2|38130.2|38123.2|38132.2|38125.2|38110.4|38103.4|127
1749736200000|2025-06-12 13:50:00|38135.2|38128.2|38151|38144|38158.5|38151.5|38120.2|38113.2|86
1749736500000|2025-06-12 13:55:00|38153.5|38146.5|38136.2|38129.2|38153.5|38146.5|38116|38109|51
1749736800000|2025-06-12 14:00:00|38138.7|38131.7|38156.3|38149.3|38163.7|38156.7|38136.1|38129.1|118
1749737100000|2025-06-12 14:05:00|38158.8|38151.8|38188.8|38181.8|38188.8|38181.8|38141.3|38134.3|129
1749737400000|2025-06-12 14:10:00|38186.3|38179.3|38218.6|38211.6|38221.1|38214.1|38181.1|38174.1|117
1749737700000|2025-06-12 14:15:00|38221.1|38214.1|38251.9|38244.9|38254.6|38247.6|38211.7|38204.7|229
1749738000000|2025-06-12 14:20:00|38251.3|38244.3|38252.1|38245.1|38278.7|38271.7|38247|38240|176
1749738300000|2025-06-12 14:25:00|38254.6|38247.6|38275|38268|38283.7|38276.7|38237.7|38230.7|121
1749738600000|2025-06-12 14:30:00|38274.3|38267.3|38279.3|38272.3|38285.1|38278.1|38264.3|38257.3|88
1749738900000|2025-06-12 14:35:00|38276.8|38269.8|38288.1|38281.1|38293.1|38286.1|38264.3|38257.3|79
1749739200000|2025-06-12 14:40:00|38290.6|38283.6|38286.3|38279.3|38300.6|38293.6|38278.8|38271.8|84
1749739500000|2025-06-12 14:45:00|38283.8|38276.8|38280.3|38273.3|38286.1|38279.1|38271.1|38264.1|31
1749739800000|2025-06-12 14:50:00|38282.8|38275.8|38266.1|38259.1|38282.8|38275.8|38256.1|38249.1|49
1749740100000|2025-06-12 14:55:00|38263.6|38256.6|38259.4|38252.4|38270.5|38263.5|38254.4|38247.4|63
1749740400000|2025-06-12 15:00:00|38259.9|38252.9|38294.7|38287.7|38309.7|38302.7|38259.7|38252.7|82
1749740700000|2025-06-12 15:05:00|38297.2|38290.2|38275.4|38268.4|38297.2|38290.2|38269.7|38262.7|33
1749741000000|2025-06-12 15:10:00|38272.9|38265.9|38274.8|38267.8|38284.8|38277.8|38265.2|38258.2|128
1749741300000|2025-06-12 15:15:00|38272.3|38265.3|38254.8|38247.8|38289.8|38282.8|38244.8|38237.8|149
1749741600000|2025-06-12 15:20:00|38257.3|38250.3|38210|38203|38257.3|38250.3|38200.1|38193.1|219
1749741900000|2025-06-12 15:25:00|38207.5|38200.5|38207.5|38200.5|38212.5|38205.5|38183.8|38176.8|88
1749742200000|2025-06-12 15:30:00|38207.6|38200.6|38197.8|38190.8|38218.7|38211.7|38179.4|38172.4|98
1749742500000|2025-06-12 15:35:00|38200.3|38193.3|38196.2|38189.2|38226|38219|38191.2|38184.2|136
1749742800000|2025-06-12 15:40:00|38193.7|38186.7|38204.4|38197.4|38218.5|38211.5|38188.7|38181.7|143
1749743100000|2025-06-12 15:45:00|38206.9|38199.9|38165|38158|38206.9|38199.9|38157.5|38150.5|38
1749743400000|2025-06-12 15:50:00|38162.5|38155.5|38164.6|38157.6|38169.5|38162.5|38145.3|38138.3|86
1749743700000|2025-06-12 15:55:00|38164.7|38157.7|38174.9|38167.9|38182.4|38175.4|38154.9|38147.9|42
1749744000000|2025-06-12 16:00:00|38174.8|38167.8|38174.8|38167.8|38204.8|38197.8|38164.8|38157.8|84
1749744300000|2025-06-12 16:05:00|38177.3|38170.3|38197.8|38190.8|38205.8|38198.8|38162.3|38155.3|147
1749744600000|2025-06-12 16:10:00|38200.3|38193.3|38205.9|38198.9|38223.4|38216.4|38196.9|38189.9|109
1749744900000|2025-06-12 16:15:00|38208.4|38201.4|38191.2|38184.2|38213.4|38206.4|38185.9|38178.9|29
1749745200000|2025-06-12 16:20:00|38190.6|38183.6|38173.2|38166.2|38195.1|38188.1|38165.4|38158.4|41
1749745500000|2025-06-12 16:25:00|38175.7|38168.7|38216|38209|38223.5|38216.5|38173.2|38166.2|154
1749745800000|2025-06-12 16:30:00|38213.5|38206.5|38212.3|38205.3|38219.8|38212.8|38162.3|38155.3|195
1749746100000|2025-06-12 16:35:00|38214.8|38207.8|38229.8|38222.8|38234.8|38227.8|38207.3|38200.3|76
1749746400000|2025-06-12 16:40:00|38232.3|38225.3|38230.9|38223.9|38237.8|38230.8|38223|38216|91
1749746700000|2025-06-12 16:45:00|38229|38222|38227.9|38220.9|38236.1|38229.1|38218.6|38211.6|46
1749747000000|2025-06-12 16:50:00|38225.4|38218.4|38217.4|38210.4|38232.4|38225.4|38214.9|38207.9|13
1749747300000|2025-06-12 16:55:00|38214.9|38207.9|38210|38203|38217.4|38210.4|38202|38195|6
1749747600000|2025-06-12 17:00:00|38210.3|38203.3|38213.6|38206.6|38235.1|38228.1|38204.8|38197.8|80
1749747900000|2025-06-12 17:05:00|38216.1|38209.1|38225.4|38218.4|38228.6|38221.6|38201.2|38194.2|27
1749748200000|2025-06-12 17:10:00|38222.9|38215.9|38219.8|38212.8|38234.7|38227.7|38209.3|38202.3|30
1749748500000|2025-06-12 17:15:00|38217.3|38210.3|38225.2|38218.2|38230.8|38223.8|38215.7|38208.7|41
1749748800000|2025-06-12 17:20:00|38227.7|38220.7|38225.5|38218.5|38245.8|38238.8|38221.1|38214.1|205
1749749100000|2025-06-12 17:25:00|38228|38221|38221.3|38214.3|38233.8|38226.8|38214.7|38207.7|22
1749749400000|2025-06-12 17:30:00|38218.8|38211.8|38245.2|38238.2|38250.2|38243.2|38218.8|38211.8|23
1749749700000|2025-06-12 17:35:00|38242.7|38235.7|38235.6|38228.6|38247.7|38240.7|38235.3|38228.3|12
1749750000000|2025-06-12 17:40:00|38238.1|38231.1|38240.7|38233.7|38243.6|38236.6|38230.9|38223.9|10
1749750300000|2025-06-12 17:45:00|38243.2|38236.2|38230.8|38223.8|38248.2|38241.2|38230.8|38223.8|11
1749750600000|2025-06-12 17:50:00|38233.3|38226.3|38240.9|38233.9|38245.8|38238.8|38230.8|38223.8|20
1749750900000|2025-06-12 17:55:00|38238.4|38231.4|38226.1|38219.1|38238.4|38231.4|38221|38214|12
1749751200000|2025-06-12 18:00:00|38228.6|38221.6|38233.6|38226.6|38236.1|38229.1|38221.1|38214.1|14
1749751500000|2025-06-12 18:05:00|38231.1|38224.1|38235.9|38228.9|38241.1|38234.1|38231|38224|10
1749751800000|2025-06-12 18:10:00|38233.4|38226.4|38225.6|38218.6|38235.9|38228.9|38225.5|38218.5|10
1749752100000|2025-06-12 18:15:00|38225.8|38218.8|38227.3|38220.3|38235.8|38228.8|38223.3|38216.3|11
1749752400000|2025-06-12 18:20:00|38227.6|38220.6|38205.4|38198.4|38230.1|38223.1|38200.4|38193.4|19
1749752700000|2025-06-12 18:25:00|38207.9|38200.9|38197.9|38190.9|38210.4|38203.4|38180.4|38173.4|102
1749753000000|2025-06-12 18:30:00|38200.4|38193.4|38192.7|38185.7|38200.4|38193.4|38175.4|38168.4|143
1749753300000|2025-06-12 18:35:00|38191.2|38184.2|38200.2|38193.2|38207.3|38200.3|38182.3|38175.3|40
1749753600000|2025-06-12 18:40:00|38197.7|38190.7|38185.2|38178.2|38202.7|38195.7|38182.7|38175.7|30
1749753900000|2025-06-12 18:45:00|38182.7|38175.7|38194.9|38187.9|38194.9|38187.9|38175.2|38168.2|117
1749754200000|2025-06-12 18:50:00|38192.4|38185.4|38199.7|38192.7|38209.9|38202.9|38187.4|38180.4|30
1749754500000|2025-06-12 18:55:00|38202.2|38195.2|38210.9|38203.9|38215.9|38208.9|38190.9|38183.9|78
1749754800000|2025-06-12 19:00:00|38213.4|38206.4|38219.5|38212.5|38229.5|38222.5|38205.1|38198.1|89
1749755100000|2025-06-12 19:05:00|38217|38210|38218.7|38211.7|38225.1|38218.1|38213|38206|8
1749755400000|2025-06-12 19:10:00|38216.2|38209.2|38208.4|38201.4|38221.4|38214.4|38205.9|38198.9|22
1749755700000|2025-06-12 19:15:00|38210.9|38203.9|38215.3|38208.3|38225.8|38218.8|38205.9|38198.9|23
1749756000000|2025-06-12 19:20:00|38212.8|38205.8|38219.5|38212.5|38219.5|38212.5|38209.5|38202.5|48
1749756300000|2025-06-12 19:25:00|38217|38210|38223.1|38216.1|38224.5|38217.5|38212|38205|91
1749756600000|2025-06-12 19:30:00|38218.1|38211.1|38218.1|38211.1|38220.6|38213.6|38203.1|38196.1|47
1749756900000|2025-06-12 19:35:00|38213.1|38206.1|38210.9|38203.9|38218.9|38211.9|38203.9|38196.9|27
1749757200000|2025-06-12 19:40:00|38208.4|38201.4|38193.6|38186.6|38210.9|38203.9|38190|38183|55
1749757500000|2025-06-12 19:45:00|38191.1|38184.1|38203.6|38196.6|38208.6|38201.6|38183.6|38176.6|59
1749757800000|2025-06-12 19:50:00|38198.6|38191.6|38200.6|38193.6|38210.6|38203.6|38188.1|38181.1|126
1749758100000|2025-06-12 19:55:00|38205.6|38198.6|38211.9|38204.9|38216.9|38209.9|38200.6|38193.6|283
1749758400000|2025-06-12 20:00:00|38209.4|38202.4|38204.8|38197.8|38224.8|38217.8|38199.8|38192.8|111
1749758700000|2025-06-12 20:05:00|38209.8|38202.8|38209.8|38202.8|38214.8|38207.8|38204.8|38197.8|64
1749759000000|2025-06-12 20:10:00|38212.3|38205.3|38204.8|38197.8|38214.8|38207.8|38202.3|38195.3|10
1749759300000|2025-06-12 20:15:00|38205.2|38198.2|38190.2|38183.2|38205.2|38198.2|38190.2|38183.2|18
1749759600000|2025-06-12 20:20:00|38185.2|38178.2|38185.2|38178.2|38187.7|38180.7|38182.7|38175.7|7
1749759900000|2025-06-12 20:25:00|38187.7|38180.7|38183.2|38176.2|38188.2|38181.2|38180.7|38173.7|9
1749760200000|2025-06-12 20:30:00|38180.7|38173.7|38190.7|38183.7|38190.7|38183.7|38180.7|38173.7|24
1749760500000|2025-06-12 20:35:00|38191.5|38184.5|38200.1|38193.1|38202.6|38195.6|38191.5|38184.5|25
1749760800000|2025-06-12 20:40:00|38202.6|38195.6|38195.1|38188.1|38207.6|38200.6|38195.1|38188.1|62
1749761100000|2025-06-12 20:45:00|38197.6|38190.6|38198.2|38191.2|38203.2|38196.2|38191.4|38184.4|26
1749761400000|2025-06-12 20:50:00|38200.7|38193.7|38198.2|38191.2|38203.2|38196.2|38193.2|38186.2|70
1749761700000|2025-06-12 20:55:00|38203.2|38196.2|38217.2|38210.2|38217.2|38210.2|38197.2|38190.2|57
1749762000000|2025-06-12 21:00:00|38214.7|38207.7|38203.8|38196.8|38221.3|38214.3|38201.3|38194.3|0
1749762600000|2025-06-12 21:10:00|38206.3|38199.3|38211.8|38181.8|38211.8|38199.3|38206.3|38181.8|14207
1749762900000|2025-06-12 21:15:00|38212.4|38182.4|38211.8|38181.8|38213.4|38183.4|38210.6|38180.6|0
1749763200000|2025-06-12 21:20:00|38210.6|38180.6|38208.7|38178.7|38210.8|38180.8|38207.6|38177.6|0
1749763500000|2025-06-12 21:25:00|38209|38179|38209.8|38179.8|38211|38181|38209|38179|0
1749763800000|2025-06-12 21:30:00|38209.6|38179.6|38212.6|38182.6|38212.6|38182.6|38209.6|38179.6|0
1749764100000|2025-06-12 21:35:00|38212.4|38182.4|38217.8|38187.8|38218.6|38188.6|38212.4|38182.4|0
1749764400000|2025-06-12 21:40:00|38217.6|38187.6|38217.6|38187.6|38217.6|38187.6|38217.6|38187.6|0
1749764700000|2025-06-12 21:45:00|38217.7|38187.7|38219.4|38189.4|38221.4|38191.4|38217.5|38187.5|0
1749765000000|2025-06-12 21:50:00|38219.8|38189.8|38218.6|38188.6|38220|38190|38217.8|38187.8|0
1749765300000|2025-06-12 21:55:00|38218.7|38188.7|38219|38189|38220.2|38190.2|38218.7|38188.7|0
1749765600000|2025-06-12 22:00:00|38217.6|38187.6|38167.2|38152.2|38217.6|38187.6|38153.1|38138.1|108
1749765900000|2025-06-12 22:05:00|38165.6|38150.6|38156.9|38141.9|38168.1|38153.1|38151.2|38136.2|1
1749766200000|2025-06-12 22:10:00|38154.4|38139.4|38164.4|38149.4|38166.9|38151.9|38154.4|38139.4|0
1749766500000|2025-06-12 22:15:00|38161.9|38146.9|38158|38143|38164.4|38149.4|38155.5|38140.5|0
1749766800000|2025-06-12 22:20:00|38163|38148|38163.3|38148.3|38165.8|38150.8|38155.8|38140.8|3
1749767100000|2025-06-12 22:25:00|38160.8|38145.8|38158.3|38143.3|38163.3|38148.3|38153.3|38138.3|6
1749767400000|2025-06-12 22:30:00|38155.8|38140.8|38160.8|38145.8|38163.3|38148.3|38137.3|38122.3|5
1749767700000|2025-06-12 22:35:00|38156.3|38141.3|38143.1|38128.1|38156.3|38141.3|38143.1|38128.1|0
1749768000000|2025-06-12 22:40:00|38145.6|38130.6|38148.7|38133.7|38148.7|38133.7|38143.1|38128.1|0
1749768300000|2025-06-12 22:45:00|38151.2|38136.2|38161.7|38146.7|38162.6|38147.6|38148.7|38133.7|6
1749768600000|2025-06-12 22:50:00|38156.7|38141.7|38167.4|38152.4|38167.4|38152.4|38154.2|38139.2|2
1749768900000|2025-06-12 22:55:00|38172.4|38157.4|38172.4|38157.4|38174.9|38159.9|38172.4|38157.4|6
1749769200000|2025-06-12 23:00:00|38162.4|38147.4|38155|38140|38162.4|38147.4|38150|38135|6
1749769500000|2025-06-12 23:05:00|38150|38135|38142.5|38127.5|38150|38135|38137.5|38122.5|21
1749769800000|2025-06-12 23:10:00|38145|38130|38123.3|38108.3|38145|38130|38123.3|38108.3|22
1749770100000|2025-06-12 23:15:00|38124.6|38109.6|38126.9|38111.9|38136.9|38121.9|38124.6|38109.6|8
1749770400000|2025-06-12 23:20:00|38126.4|38111.4|38128|38113|38130.5|38115.5|38123|38108|5
1749770700000|2025-06-12 23:25:00|38135.5|38120.5|38161.3|38146.3|38168.8|38153.8|38133|38118|48
1749771000000|2025-06-12 23:30:00|38163.8|38148.8|38123.9|38116.9|38163.8|38149.4|38121.4|38114.4|5925
1749771300000|2025-06-12 23:35:00|38121.4|38114.4|38120.9|38113.9|38135.9|38128.9|38116.4|38109.4|85
1749771600000|2025-06-12 23:40:00|38118.4|38111.4|38070.7|38063.7|38125.9|38118.9|38054.7|38047.7|563
1749771900000|2025-06-12 23:45:00|38068.2|38061.2|38091.3|38084.3|38093.7|38086.7|38041.3|38034.3|239
1749772200000|2025-06-12 23:50:00|38091.5|38084.5|38121.2|38114.2|38137.6|38130.6|38088.7|38081.7|167
1749772500000|2025-06-12 23:55:00|38123.7|38116.7|38008.5|38001.5|38140.9|38133.9|37998.8|37991.8|495
1749772800000|2025-06-13 00:00:00|38011|38004|37879.1|37872.1|38099.5|38092.5|37876.6|37869.6|1603
1749773100000|2025-06-13 00:05:00|37878.9|37871.9|37874.4|37867.4|37941.6|37934.6|37846.5|37839.5|985
1749773400000|2025-06-13 00:10:00|37871.9|37864.9|37908.8|37901.8|37931.9|37924.9|37826.2|37819.2|764
1749773700000|2025-06-13 00:15:00|37907.4|37900.4|37720.8|37713.8|37921.3|37914.3|37711.7|37704.7|1024
1749774000000|2025-06-13 00:20:00|37723.3|37716.3|37701.1|37694.1|37750.8|37743.8|37663.9|37656.9|844
1749774300000|2025-06-13 00:25:00|37698.6|37691.6|37694.1|37687.1|37746.9|37739.9|37666.2|37659.2|521
1749774600000|2025-06-13 00:30:00|37691.6|37684.6|37675.7|37668.7|37758|37751|37655.7|37648.7|506
1749774900000|2025-06-13 00:35:00|37678.2|37671.2|37669|37662|37726.2|37719.2|37656.2|37649.2|388
1749775200000|2025-06-13 00:40:00|37671.5|37664.5|37685.3|37678.3|37714.2|37707.2|37649.9|37642.9|474
1749775500000|2025-06-13 00:45:00|37682.8|37675.8|37721.1|37714.1|37746.3|37739.3|37667.8|37660.8|300
1749775800000|2025-06-13 00:50:00|37718.6|37711.6|37597.6|37590.6|37721.1|37714.1|37597.6|37590.6|415
1749776100000|2025-06-13 00:55:00|37600.1|37593.1|37639.3|37632.3|37654.3|37647.3|37596.1|37589.1|510
1749776400000|2025-06-13 01:00:00|37636.8|37629.8|37596.8|37589.8|37654.2|37647.2|37589.3|37582.3|352
1749776700000|2025-06-13 01:05:00|37599.3|37592.3|37661.7|37654.7|37679.2|37672.2|37569.5|37562.5|258
1749777000000|2025-06-13 01:10:00|37659.2|37652.2|37604.1|37597.1|37661.7|37654.7|37571.3|37564.3|275
1749777300000|2025-06-13 01:15:00|37606.6|37599.6|37586.9|37579.9|37622.2|37615.2|37586.9|37579.9|238
1749777600000|2025-06-13 01:20:00|37589.4|37582.4|37609.5|37602.5|37624.5|37617.5|37581.9|37574.9|198
1749777900000|2025-06-13 01:25:00|37607|37600|37572.2|37565.2|37642|37635|37562.5|37555.5|175
1749778200000|2025-06-13 01:30:00|37569.7|37562.7|37578|37571|37588|37581|37539.5|37532.5|264
1749778500000|2025-06-13 01:35:00|37575.5|37568.5|37624|37617|37634.3|37627.3|37575.5|37568.5|338
1749778800000|2025-06-13 01:40:00|37621.5|37614.5|37656.4|37649.4|37656.4|37649.4|37601.9|37594.9|195
1749779100000|2025-06-13 01:45:00|37658.9|37651.9|37694|37687|37711.6|37704.6|37656.4|37649.4|347
1749779400000|2025-06-13 01:50:00|37696.5|37689.5|37736.9|37729.9|37741.8|37734.8|37689.4|37682.4|330
1749779700000|2025-06-13 01:55:00|37739.4|37732.4|37785.7|37778.7|37797.5|37790.5|37736.9|37729.9|232
1749780000000|2025-06-13 02:00:00|37783.2|37776.2|37719.8|37712.8|37786.3|37779.3|37714.8|37707.8|301
1749780300000|2025-06-13 02:05:00|37717.3|37710.3|37765.3|37758.3|37765.3|37758.3|37696.8|37689.8|121
1749780600000|2025-06-13 02:10:00|37762.8|37755.8|37770.2|37763.2|37781.7|37774.7|37746.4|37739.4|129
1749780900000|2025-06-13 02:15:00|37767.7|37760.7|37740.2|37733.2|37770.2|37763.2|37730.2|37723.2|147
1749781200000|2025-06-13 02:20:00|37742.7|37735.7|37686.3|37679.3|37745.2|37738.2|37679.5|37672.5|131
1749781500000|2025-06-13 02:25:00|37688.8|37681.8|37665|37658|37693.5|37686.5|37658.9|37651.9|127
1749781800000|2025-06-13 02:30:00|37665.4|37658.4|37591.7|37584.7|37665.4|37658.4|37591.3|37584.3|242
1749782100000|2025-06-13 02:35:00|37591.4|37584.4|37599.2|37592.2|37626.8|37619.8|37576.7|37569.7|203
1749782400000|2025-06-13 02:40:00|37596.7|37589.7|37535.9|37528.9|37601.7|37594.7|37497.4|37490.4|452
1749782700000|2025-06-13 02:45:00|37533.4|37526.4|37596.7|37589.7|37601.7|37594.7|37533.4|37526.4|239
1749783000000|2025-06-13 02:50:00|37594.2|37587.2|37548.4|37541.4|37604.1|37597.1|37548.4|37541.4|143
1749783300000|2025-06-13 02:55:00|37545.9|37538.9|37596.3|37589.3|37596.3|37589.3|37545.9|37538.9|106
1749783600000|2025-06-13 03:00:00|37598.8|37591.8|37581.1|37574.1|37611.4|37604.4|37576.1|37569.1|183
1749783900000|2025-06-13 03:05:00|37578.6|37571.6|37623|37616|37631.4|37624.4|37573.6|37566.6|133
1749784200000|2025-06-13 03:10:00|37620.5|37613.5|37648.3|37641.3|37648.3|37641.3|37611.3|37604.3|161
1749784500000|2025-06-13 03:15:00|37650.8|37643.8|37673.9|37666.9|37685.8|37678.8|37640.4|37633.4|158
1749784800000|2025-06-13 03:20:00|37676.4|37669.4|37670.6|37663.6|37696|37689|37666.4|37659.4|119
1749785100000|2025-06-13 03:25:00|37673.1|37666.1|37658.5|37651.5|37686.7|37679.7|37658.2|37651.2|99
1749785400000|2025-06-13 03:30:00|37661|37654|37682.8|37675.8|37715.3|37708.3|37655.3|37648.3|320
1749785700000|2025-06-13 03:35:00|37680.3|37673.3|37702.2|37695.2|37704.2|37697.2|37659.3|37652.3|105
1749786000000|2025-06-13 03:40:00|37699.7|37692.7|37683.9|37676.9|37719.7|37712.7|37664.7|37657.7|74
1749786300000|2025-06-13 03:45:00|37686.4|37679.4|37690.9|37683.9|37705.8|37698.8|37655.5|37648.5|105
1749786600000|2025-06-13 03:50:00|37693.4|37686.4|37731.5|37724.5|37736.5|37729.5|37690.9|37683.9|165
1749786900000|2025-06-13 03:55:00|37734|37727|37759.3|37752.3|37763.9|37756.9|37731.6|37724.6|160
1749787200000|2025-06-13 04:00:00|37756.8|37749.8|37732.2|37725.2|37756.8|37749.8|37704.9|37697.9|161
1749787500000|2025-06-13 04:05:00|37734.7|37727.7|37734.9|37727.9|37747.3|37740.3|37729.8|37722.8|96
1749787800000|2025-06-13 04:10:00|37737.4|37730.4|37709.9|37702.9|37739.9|37732.9|37704.9|37697.9|113
1749788100000|2025-06-13 04:15:00|37707.4|37700.4|37702.4|37695.4|37722.4|37715.4|37684.9|37677.9|112
1749788400000|2025-06-13 04:20:00|37699.9|37692.9|37688|37681|37710.5|37703.5|37680.5|37673.5|62
1749788700000|2025-06-13 04:25:00|37690.5|37683.5|37668.1|37661.1|37690.5|37683.5|37665.6|37658.6|85
1749789000000|2025-06-13 04:30:00|37670.6|37663.6|37726.4|37719.4|37728.6|37721.6|37668.1|37661.1|84
1749789300000|2025-06-13 04:35:00|37723.9|37716.9|37705.2|37698.2|37736.7|37729.7|37685.2|37678.2|95
1749789600000|2025-06-13 04:40:00|37707.7|37700.7|37731.6|37724.6|37754.1|37747.1|37707.7|37700.7|63
1749789900000|2025-06-13 04:45:00|37729.1|37722.1|37734.7|37727.7|37741.4|37734.4|37724.1|37717.1|70
1749790200000|2025-06-13 04:50:00|37732.2|37725.2|37746.9|37739.9|37751.8|37744.8|37732.2|37725.2|46
1749790500000|2025-06-13 04:55:00|37744.4|37737.4|37751.9|37744.9|37759.4|37752.4|37741.9|37734.9|53
1749790800000|2025-06-13 05:00:00|37746.9|37739.9|37729.4|37722.4|37751.5|37744.5|37707.3|37700.3|179
1749791100000|2025-06-13 05:05:00|37731.9|37724.9|37724|37717|37741.9|37734.9|37704.9|37697.9|128
1749791400000|2025-06-13 05:10:00|37726.5|37719.5|37739.3|37732.3|37744.3|37737.3|37724|37717|71
1749791700000|2025-06-13 05:15:00|37736.8|37729.8|37742.7|37735.7|37751.2|37744.2|37724.3|37717.3|64
1749792000000|2025-06-13 05:20:00|37745.2|37738.2|37738.4|37731.4|37758.7|37751.7|37733|37726|120
1749792300000|2025-06-13 05:25:00|37735.9|37728.9|37748.5|37741.5|37768|37761|37735.9|37728.9|143
1749792600000|2025-06-13 05:30:00|37751|37744|37761.6|37754.6|37765.5|37758.5|37735.7|37728.7|86
1749792900000|2025-06-13 05:35:00|37764.1|37757.1|37753.1|37746.1|37769.8|37762.8|37747.3|37740.3|104
1749793200000|2025-06-13 05:40:00|37750.6|37743.6|37761|37754|37761.5|37754.5|37744.3|37737.3|73
1749793500000|2025-06-13 05:45:00|37758.5|37751.5|37762.4|37755.4|37767.4|37760.4|37746|37739|189
1749793800000|2025-06-13 05:50:00|37759.9|37752.9|37769.2|37762.2|37771.8|37764.8|37752.4|37745.4|148
1749794100000|2025-06-13 05:55:00|37766.7|37759.7|37766.4|37759.4|37776.7|37769.7|37761.7|37754.7|88
1749794400000|2025-06-13 06:00:00|37763.9|37756.9|37806.7|37799.7|37836.8|37829.8|37756.4|37749.4|413
1749794700000|2025-06-13 06:05:00|37806.8|37799.8|37811.8|37804.8|37836.9|37829.9|37801.8|37794.8|192
1749795000000|2025-06-13 06:10:00|37814.3|37807.3|37801.8|37794.8|37826.8|37819.8|37791.8|37784.8|185
1749795300000|2025-06-13 06:15:00|37804.3|37797.3|37806.8|37799.8|37816.8|37809.8|37786.8|37779.8|181
1749795600000|2025-06-13 06:20:00|37804.3|37797.3|37816.7|37809.7|37821.7|37814.7|37791.7|37784.7|312
1749795900000|2025-06-13 06:25:00|37814.2|37807.2|37824.4|37817.4|37861.9|37854.9|37814.2|37807.2|518
1749796200000|2025-06-13 06:30:00|37826.9|37819.9|37826.8|37819.8|37856.8|37849.8|37819.4|37812.4|944
1749796500000|2025-06-13 06:35:00|37829.3|37822.3|37799.4|37792.4|37831.8|37824.8|37794.4|37787.4|293
1749796800000|2025-06-13 06:40:00|37801.9|37794.9|37819.3|37812.3|37831.8|37824.8|37781.8|37774.8|409
1749797100000|2025-06-13 06:45:00|37821.8|37814.8|37839.4|37832.4|37839.4|37832.4|37811.8|37804.8|212
1749797400000|2025-06-13 06:50:00|37836.9|37829.9|37866.9|37859.9|37866.9|37859.9|37831.9|37824.9|50
1749797700000|2025-06-13 06:55:00|37866.8|37859.8|37881.9|37874.9|37896.9|37889.9|37854.3|37847.3|119
1749798000000|2025-06-13 07:00:00|37876.9|37869.9|37869.3|37862.3|37924.3|37917.3|37866.8|37859.8|184
1749798300000|2025-06-13 07:05:00|37862.4|37855.4|37890.2|37883.2|37900.2|37893.2|37846|37839|77
1749798600000|2025-06-13 07:10:00|37885.2|37878.2|37906.9|37899.9|37906.9|37899.9|37869.6|37862.6|97
1749798900000|2025-06-13 07:15:00|37901.9|37894.9|37889.4|37882.4|37924.4|37917.4|37879.4|37872.4|203
1749799200000|2025-06-13 07:20:00|37891.9|37884.9|37889|37882|37904.2|37897.2|37871.5|37864.5|32
1749799500000|2025-06-13 07:25:00|37886.5|37879.5|37895.8|37888.8|37914.2|37907.2|37884|37877|134
1749799800000|2025-06-13 07:30:00|37898.3|37891.3|37900.1|37893.1|37917.6|37910.6|37882.9|37875.9|134
1749800100000|2025-06-13 07:35:00|37902.6|37895.6|37936.1|37929.1|37940.3|37933.3|37902.6|37895.6|71
1749800400000|2025-06-13 07:40:00|37933.6|37926.6|37966.4|37959.4|37966.9|37959.9|37930.8|37923.8|67
1749800700000|2025-06-13 07:45:00|37963.9|37956.9|37919.9|37912.9|37971.4|37964.4|37917.4|37910.4|114
1749801000000|2025-06-13 07:50:00|37917.4|37910.4|37954.1|37947.1|37954.1|37947.1|37917.4|37910.4|115
1749801300000|2025-06-13 07:55:00|37956.6|37949.6|37926.9|37919.9|37959.1|37952.1|37909.8|37902.8|122
1749801600000|2025-06-13 08:00:00|37924.4|37917.4|37981.9|37974.9|38009.7|38002.7|37913.8|37906.8|218
1749801900000|2025-06-13 08:05:00|37979.4|37972.4|37996.8|37989.8|38003.2|37996.2|37969.4|37962.4|60
1749802200000|2025-06-13 08:10:00|37994.3|37987.3|38004|37997|38021|38014|37989.3|37982.3|172
1749802500000|2025-06-13 08:15:00|38003.3|37996.3|38023.1|38016.1|38025.6|38018.6|37990.7|37983.7|82
1749802800000|2025-06-13 08:20:00|38025.6|38018.6|37986.8|37979.8|38025.6|38018.6|37980.3|37973.3|114
1749803100000|2025-06-13 08:25:00|37984.3|37977.3|37966.8|37959.8|37984.3|37977.3|37956.2|37949.2|105
1749803400000|2025-06-13 08:30:00|37964.3|37957.3|37980.1|37973.1|37982.6|37975.6|37956.8|37949.8|50
1749803700000|2025-06-13 08:35:00|37982.6|37975.6|37964.6|37957.6|37988.7|37981.7|37954.6|37947.6|46
1749804000000|2025-06-13 08:40:00|37967.1|37960.1|37953|37946|37972.9|37965.9|37949.4|37942.4|64
1749804300000|2025-06-13 08:45:00|37955.5|37948.5|37927.8|37920.8|37960.5|37953.5|37920|37913|56
1749804600000|2025-06-13 08:50:00|37930.3|37923.3|37944|37937|37953.3|37946.3|37920.3|37913.3|38
1749804900000|2025-06-13 08:55:00|37941.5|37934.5|37924.3|37917.3|37954|37947|37924.3|37917.3|25
1749805200000|2025-06-13 09:00:00|37926.8|37919.8|37971.9|37964.9|37976.9|37969.9|37919.3|37912.3|60
1749805500000|2025-06-13 09:05:00|37969.4|37962.4|37951.9|37944.9|37969.4|37962.4|37931.9|37924.9|71
1749805800000|2025-06-13 09:10:00|37949.4|37942.4|37932.2|37925.2|37966.8|37959.8|37899.3|37892.3|89
1749806100000|2025-06-13 09:15:00|37929.7|37922.7|37945.7|37938.7|37963|37956|37922.8|37915.8|86
1749806400000|2025-06-13 09:20:00|37948.2|37941.2|37974.5|37967.5|37977|37970|37933.2|37926.2|56
1749806700000|2025-06-13 09:25:00|37977|37970|37986.8|37979.8|37994.3|37987.3|37969.5|37962.5|41
1749807000000|2025-06-13 09:30:00|37984.3|37977.3|37971.8|37964.8|37991.8|37984.8|37968.3|37961.3|52
1749807300000|2025-06-13 09:35:00|37974.3|37967.3|37992|37985|37994.5|37987.5|37970.7|37963.7|51
1749807600000|2025-06-13 09:40:00|37989.5|37982.5|37999.1|37992.1|37999.5|37992.5|37982|37975|26
1749807900000|2025-06-13 09:45:00|37996.6|37989.6|37972.8|37965.8|37999.1|37992.1|37972.8|37965.8|24
1749808200000|2025-06-13 09:50:00|37970.3|37963.3|37981.1|37974.1|37995.6|37988.6|37965.4|37958.4|41
1749808500000|2025-06-13 09:55:00|37983.6|37976.6|38000.1|37993.1|38007.6|38000.6|37981.1|37974.1|65
1749808800000|2025-06-13 10:00:00|38002.6|37995.6|37982.5|37975.5|38012.6|38005.6|37975.3|37968.3|65
1749809100000|2025-06-13 10:05:00|37980|37973|37969.9|37962.9|37985|37978|37964.9|37957.9|50
1749809400000|2025-06-13 10:10:00|37972.4|37965.4|37990|37983|38002.4|37995.4|37972.4|37965.4|57
1749809700000|2025-06-13 10:15:00|37992.5|37985.5|37994.9|37987.9|38002.4|37995.4|37974.9|37967.9|33
1749810000000|2025-06-13 10:20:00|37997.4|37990.4|37980|37973|37997.4|37990.4|37967.4|37960.4|51
1749810300000|2025-06-13 10:25:00|37982.5|37975.5|38008.7|38001.7|38026.4|38019.4|37972.5|37965.5|73
1749810600000|2025-06-13 10:30:00|38006.2|37999.2|38004.5|37997.5|38014.7|38007.7|37994|37987|24
1749810900000|2025-06-13 10:35:00|38007|38000|38013.5|38006.5|38023.5|38016.5|38002|37995|28
1749811200000|2025-06-13 10:40:00|38014.2|38007.2|38011.8|38004.8|38020.1|38013.1|38004.3|37997.3|35
1749811500000|2025-06-13 10:45:00|38014.3|38007.3|38040.3|38033.3|38050.4|38043.4|38011.8|38004.8|131
1749811800000|2025-06-13 10:50:00|38042.8|38035.8|38048.5|38041.5|38056.6|38049.6|38037.8|38030.8|19
1749812100000|2025-06-13 10:55:00|38043.5|38036.5|38082.1|38075.1|38082.1|38075.1|38043.5|38036.5|68
1749812400000|2025-06-13 11:00:00|38079.6|38072.6|38110.1|38103.1|38110.1|38103.1|38079.6|38072.6|125
1749812700000|2025-06-13 11:05:00|38109.2|38102.2|38123.6|38116.6|38131.1|38124.1|38109.2|38102.2|217
1749813000000|2025-06-13 11:10:00|38126.1|38119.1|38092.5|38085.5|38126.1|38119.1|38087.6|38080.6|332
1749813300000|2025-06-13 11:15:00|38090|38083|38075.3|38068.3|38090|38083|38065|38058|124
1749813600000|2025-06-13 11:20:00|38072.8|38065.8|38050.3|38043.3|38080.3|38073.3|38037.8|38030.8|59
1749813900000|2025-06-13 11:25:00|38047.8|38040.8|38039.9|38032.9|38052.8|38045.8|38037.4|38030.4|8
1749814200000|2025-06-13 11:30:00|38037.4|38030.4|38050|38043|38050|38043|38029.9|38022.9|46
1749814500000|2025-06-13 11:35:00|38047.5|38040.5|38065.3|38058.3|38070.3|38063.3|38045|38038|44
1749814800000|2025-06-13 11:40:00|38067.8|38060.8|38083.7|38076.7|38086.2|38079.2|38067.8|38060.8|58
1749815100000|2025-06-13 11:45:00|38086.2|38079.2|38085.4|38078.4|38093.7|38086.7|38076.2|38069.2|87
1749815400000|2025-06-13 11:50:00|38087.9|38080.9|38075.4|38068.4|38092.9|38085.9|38075.4|38068.4|71
1749815700000|2025-06-13 11:55:00|38072.9|38065.9|38072.9|38065.9|38085.4|38078.4|38067.9|38060.9|28
1749816000000|2025-06-13 12:00:00|38070.4|38063.4|38060.9|38053.9|38080.4|38073.4|38060.9|38053.9|53
1749816300000|2025-06-13 12:05:00|38066.9|38059.9|38054.4|38047.4|38069.4|38062.4|38051.9|38044.9|33
1749816600000|2025-06-13 12:10:00|38056.9|38049.9|38044.4|38037.4|38066.9|38059.9|38044.4|38037.4|20
1749816900000|2025-06-13 12:15:00|38046.9|38039.9|38049.7|38042.7|38054.7|38047.7|38029.4|38022.4|28
1749817200000|2025-06-13 12:20:00|38047.2|38040.2|38062.8|38055.8|38066.1|38059.1|38044.7|38037.7|62
1749817500000|2025-06-13 12:25:00|38065.3|38058.3|38071.3|38064.3|38078.8|38071.8|38060.3|38053.3|32
1749817800000|2025-06-13 12:30:00|38073.8|38066.8|38079.2|38072.2|38086.7|38079.7|38071.7|38064.7|33
1749818100000|2025-06-13 12:35:00|38076.7|38069.7|38081.7|38074.7|38101.9|38094.9|38076.7|38069.7|75
1749818400000|2025-06-13 12:40:00|38079.2|38072.2|38066.3|38059.3|38084.2|38077.2|38058.8|38051.8|53
1749818700000|2025-06-13 12:45:00|38066.4|38059.4|38057.6|38050.6|38073.9|38066.9|38045.1|38038.1|38
1749819000000|2025-06-13 12:50:00|38055.1|38048.1|38054.7|38047.7|38080.1|38073.1|38052.2|38045.2|16
1749819300000|2025-06-13 12:55:00|38057.2|38050.2|38072.2|38065.2|38074.7|38067.7|38054.7|38047.7|19
1749819600000|2025-06-13 13:00:00|38069.7|38062.7|38064.2|38057.2|38069.7|38062.7|38038.2|38031.2|75
1749819900000|2025-06-13 13:05:00|38061.7|38054.7|38061.7|38054.7|38074.2|38067.2|38051.7|38044.7|31
1749820200000|2025-06-13 13:10:00|38059.2|38052.2|38066.4|38059.4|38071.4|38064.4|38049.5|38042.5|38
1749820500000|2025-06-13 13:15:00|38063.9|38056.9|38036.4|38029.4|38066.4|38059.4|38025.9|38018.9|59
1749820800000|2025-06-13 13:20:00|38037.1|38030.1|38035.7|38028.7|38046.7|38039.7|38024.6|38017.6|108
1749821100000|2025-06-13 13:25:00|38038.2|38031.2|38072|38065|38077|38070|38035.7|38028.7|38
1749821400000|2025-06-13 13:30:00|38069.5|38062.5|38108.8|38101.8|38148.5|38141.5|38062|38055|291
1749821700000|2025-06-13 13:35:00|38111.3|38104.3|38138.7|38131.7|38146.2|38139.2|38096.3|38089.3|112
1749822000000|2025-06-13 13:40:00|38136.2|38129.2|38111.1|38104.1|38138.7|38131.7|38096.1|38089.1|65
1749822300000|2025-06-13 13:45:00|38113.6|38106.6|38059.1|38052.1|38113.6|38106.6|38040.1|38033.1|123
1749822600000|2025-06-13 13:50:00|38056.6|38049.6|38013.1|38006.1|38068.7|38061.7|38010.6|38003.6|220
1749822900000|2025-06-13 13:55:00|38010.6|38003.6|37995.3|37988.3|38015.8|38008.8|37980.8|37973.8|97
1749823200000|2025-06-13 14:00:00|37992.8|37985.8|38004.2|37997.2|38035.6|38028.6|37977.1|37970.1|289
1749823500000|2025-06-13 14:05:00|38006.7|37999.7|38011.7|38004.7|38038.5|38031.5|37996.9|37989.9|138
1749823800000|2025-06-13 14:10:00|38014.2|38007.2|38014.8|38007.8|38032.3|38025.3|37979.4|37972.4|103
1749824100000|2025-06-13 14:15:00|38009.8|38002.8|38007.9|38000.9|38027.9|38020.9|38004.9|37997.9|93
1749824400000|2025-06-13 14:20:00|38005.4|37998.4|38010.6|38003.6|38035.9|38028.9|37970.2|37963.2|148
1749824700000|2025-06-13 14:25:00|38013.1|38006.1|37990.2|37983.2|38038.9|38031.9|37980.8|37973.8|165
1749825000000|2025-06-13 14:30:00|37992.7|37985.7|38010.9|38003.9|38018.6|38011.6|37982.7|37975.7|48
1749825300000|2025-06-13 14:35:00|38013.4|38006.4|38067.6|38060.6|38079.7|38072.7|38003.4|37996.4|76
1749825600000|2025-06-13 14:40:00|38070.1|38063.1|38056.1|38049.1|38095.1|38088.1|38056.1|38049.1|136
1749825900000|2025-06-13 14:45:00|38058.6|38051.6|38025.3|38018.3|38069.9|38062.9|38008|38001|244
1749826200000|2025-06-13 14:50:00|38020.3|38013.3|38089.2|38082.2|38103.9|38096.9|38017.8|38010.8|119
1749826500000|2025-06-13 14:55:00|38086.7|38079.7|38105.5|38098.5|38113|38106|38079.3|38072.3|120
1749826800000|2025-06-13 15:00:00|38108|38101|38117.1|38110.1|38119.6|38112.6|38089.6|38082.6|79
1749827100000|2025-06-13 15:05:00|38114.6|38107.6|38110.3|38103.3|38132.8|38125.8|38110.3|38103.3|83
1749827400000|2025-06-13 15:10:00|38109.7|38102.7|38110.9|38103.9|38121.6|38114.6|38101.4|38094.4|172
1749827700000|2025-06-13 15:15:00|38113.4|38106.4|38116.2|38109.2|38126.3|38119.3|38093.8|38086.8|124
1749828000000|2025-06-13 15:20:00|38121.2|38114.2|38125.8|38118.8|38140.8|38133.8|38106.3|38099.3|224
1749828300000|2025-06-13 15:25:00|38120.8|38113.8|38129.5|38122.5|38132|38125|38113.7|38106.7|115
1749828600000|2025-06-13 15:30:00|38132|38125|38133.7|38126.7|38156.2|38149.2|38125.9|38118.9|300
1749828900000|2025-06-13 15:35:00|38136.2|38129.2|38126.3|38119.3|38141.5|38134.5|38121.6|38114.6|101
1749829200000|2025-06-13 15:40:00|38123.8|38116.8|38136.4|38129.4|38141.5|38134.5|38116.4|38109.4|94
1749829500000|2025-06-13 15:45:00|38138.9|38131.9|38160.7|38153.7|38172.5|38165.5|38135.6|38128.6|153
1749829800000|2025-06-13 15:50:00|38163.2|38156.2|38165.6|38158.6|38183.2|38176.2|38155.6|38148.6|346
1749830100000|2025-06-13 15:55:00|38163.1|38156.1|38145.6|38138.6|38165.6|38158.6|38138.1|38131.1|82
1749830400000|2025-06-13 16:00:00|38148.1|38141.1|38136.5|38129.5|38156.2|38149.2|38126.3|38119.3|110
1749830700000|2025-06-13 16:05:00|38136.2|38129.2|38153.9|38146.9|38161.4|38154.4|38131.2|38124.2|75
1749831000000|2025-06-13 16:10:00|38154.1|38147.1|38165.4|38158.4|38171|38164|38151.6|38144.6|42
1749831300000|2025-06-13 16:15:00|38160.4|38153.4|38167.4|38160.4|38180.4|38173.4|38150.9|38143.9|76
1749831600000|2025-06-13 16:20:00|38164.9|38157.9|38163.4|38156.4|38175.9|38168.9|38157.4|38150.4|48
1749831900000|2025-06-13 16:25:00|38165.9|38158.9|38133.9|38126.9|38170.9|38163.9|38127.3|38120.3|53
1749832200000|2025-06-13 16:30:00|38136.4|38129.4|38141.8|38134.8|38151.9|38144.9|38131.4|38124.4|24
1749832500000|2025-06-13 16:35:00|38144.3|38137.3|38126.6|38119.6|38149.3|38142.3|38126.6|38119.6|29
1749832800000|2025-06-13 16:40:00|38129.1|38122.1|38131.8|38124.8|38139.3|38132.3|38124.1|38117.1|78
1749833100000|2025-06-13 16:45:00|38134.3|38127.3|38124.2|38117.2|38136.8|38129.8|38121.7|38114.7|38
1749833400000|2025-06-13 16:50:00|38121.7|38114.7|38147.1|38140.1|38150.4|38143.4|38121.7|38114.7|64
1749833700000|2025-06-13 16:55:00|38144.6|38137.6|38149.8|38142.8|38169.8|38162.8|38143.6|38136.6|42
1749834000000|2025-06-13 17:00:00|38147.3|38140.3|38124.8|38117.8|38147.3|38140.3|38124.8|38117.8|135
1749834300000|2025-06-13 17:05:00|38127.3|38120.3|38108.9|38101.9|38134.8|38127.8|38108.9|38101.9|52
1749834600000|2025-06-13 17:10:00|38106.4|38099.4|38108|38101|38118|38111|38083|38076|70
1749834900000|2025-06-13 17:15:00|38105.5|38098.5|38095.4|38088.4|38107.8|38100.8|38072.8|38065.8|116
1749835200000|2025-06-13 17:20:00|38092.9|38085.9|38114.5|38107.5|38133.7|38126.7|38092.9|38085.9|87
1749835500000|2025-06-13 17:25:00|38117|38110|38087.2|38080.2|38119.5|38112.5|38087.2|38080.2|15
1749835800000|2025-06-13 17:30:00|38084.7|38077.7|38090.6|38083.6|38116.4|38109.4|38084.7|38077.7|10
1749836100000|2025-06-13 17:35:00|38093.1|38086.1|38095.3|38088.3|38100.6|38093.6|38083.1|38076.1|23
1749836400000|2025-06-13 17:40:00|38090.3|38083.3|38096.8|38089.8|38113.5|38106.5|38081.6|38074.6|67
1749836700000|2025-06-13 17:45:00|38099.3|38092.3|38096.7|38089.7|38109.3|38102.3|38089.2|38082.2|32
1749837000000|2025-06-13 17:50:00|38094.2|38087.2|38111.1|38104.1|38123.6|38116.6|38094.2|38087.2|22
1749837300000|2025-06-13 17:55:00|38113.6|38106.6|38104.4|38097.4|38116.1|38109.1|38096.1|38089.1|45
1749837600000|2025-06-13 18:00:00|38101.9|38094.9|38079.4|38072.4|38121.9|38114.9|38066.9|38059.9|184
1749837900000|2025-06-13 18:05:00|38081.9|38074.9|38056.9|38049.9|38096.9|38089.9|38051.9|38044.9|75
1749838200000|2025-06-13 18:10:00|38059.4|38052.4|38051.8|38044.8|38071.9|38064.9|38051.8|38044.8|24
1749838500000|2025-06-13 18:15:00|38049.3|38042.3|38070.9|38063.9|38073.4|38066.4|38024.3|38017.3|304
1749838800000|2025-06-13 18:20:00|38071.1|38064.1|38061.1|38054.1|38076.2|38069.2|38051.1|38044.1|40
1749839100000|2025-06-13 18:25:00|38060.5|38053.5|38031.6|38024.6|38065.5|38058.5|38019.8|38012.8|145
1749839400000|2025-06-13 18:30:00|38029.1|38022.1|37970.1|37963.1|38039.1|38032.1|37960.3|37953.3|267
1749839700000|2025-06-13 18:35:00|37972.6|37965.6|37906.8|37899.8|37975.1|37968.1|37901.8|37894.8|280
1749840000000|2025-06-13 18:40:00|37904.3|37897.3|37909.4|37902.4|37928.8|37921.8|37895.8|37888.8|60
1749840300000|2025-06-13 18:45:00|37911.9|37904.9|37921.2|37914.2|37945.3|37938.3|37905.3|37898.3|65
1749840600000|2025-06-13 18:50:00|37918.7|37911.7|37969.9|37962.9|37972.4|37965.4|37918.7|37911.7|43
1749840900000|2025-06-13 18:55:00|37967.4|37960.4|37988|37981|37990.5|37983.5|37955.5|37948.5|91
1749841200000|2025-06-13 19:00:00|37985.5|37978.5|37966.5|37959.5|38001.5|37994.5|37946.5|37939.5|53
1749841500000|2025-06-13 19:05:00|37969|37962|38000.3|37993.3|38003.7|37996.7|37960.5|37953.5|39
1749841800000|2025-06-13 19:10:00|38002.8|37995.8|37987.8|37980.8|38002.8|37995.8|37962.8|37955.8|50
1749842100000|2025-06-13 19:15:00|37990.3|37983.3|37950.5|37943.5|37992.8|37985.8|37945.5|37938.5|70
1749842400000|2025-06-13 19:20:00|37948|37941|37930.5|37923.5|37973.2|37966.2|37928|37921|84
1749842700000|2025-06-13 19:25:00|37928|37921|37913.9|37906.9|37935.3|37928.3|37910.5|37903.5|36
1749843000000|2025-06-13 19:30:00|37911.4|37904.4|37917.4|37910.4|37942.4|37935.4|37901.5|37894.5|107
1749843300000|2025-06-13 19:35:00|37914.9|37907.9|37941.2|37934.2|37966.2|37959.2|37909.9|37902.9|101
1749843600000|2025-06-13 19:40:00|37938.7|37931.7|37916.5|37909.5|37966.2|37959.2|37911.5|37904.5|98
1749843900000|2025-06-13 19:45:00|37914|37907|37925.5|37918.5|37943.6|37936.6|37886.1|37879.1|300
1749844200000|2025-06-13 19:50:00|37935.5|37928.5|37919.2|37912.2|37950.5|37943.5|37909.2|37902.2|254
1749844500000|2025-06-13 19:55:00|37916.7|37909.7|37955.6|37948.6|37963.1|37956.1|37907.7|37900.7|538
1749844800000|2025-06-13 20:00:00|37953.1|37946.1|37935.1|37928.1|37957.6|37950.6|37920.1|37913.1|210
1749845100000|2025-06-13 20:05:00|37932.6|37925.6|37936.4|37929.4|37945.1|37938.1|37923.9|37916.9|24
1749845400000|2025-06-13 20:10:00|37933.9|37926.9|37949.3|37942.3|37951.8|37944.8|37929.1|37922.1|19
1749845700000|2025-06-13 20:15:00|37951.8|37944.8|37944.3|37937.3|37951.8|37944.8|37936.8|37929.8|10
1749846000000|2025-06-13 20:20:00|37937.4|37930.4|37941.9|37934.9|37944.4|37937.4|37932.4|37925.4|8
1749846300000|2025-06-13 20:25:00|37944.4|37937.4|37939.9|37932.9|37944.4|37937.4|37931.9|37924.9|9
1749846600000|2025-06-13 20:30:00|37937.4|37930.4|37948.7|37941.7|37956.2|37949.2|37937.4|37930.4|9
1749846900000|2025-06-13 20:35:00|37946.2|37939.2|37957.6|37950.6|37965.8|37958.8|37943.7|37936.7|9
1749847200000|2025-06-13 20:40:00|37955.1|37948.1|37969.2|37962.2|37970.8|37963.8|37952.6|37945.6|5
1749847500000|2025-06-13 20:45:00|37966.7|37959.7|37952.3|37945.3|37969.2|37962.2|37949.8|37942.8|3
1749847800000|2025-06-13 20:50:00|37954.8|37947.8|37958.1|37951.1|37959.1|37952.1|37949.8|37942.8|18
1749848100000|2025-06-13 20:55:00|37963.1|37956.1|37977.7|37970.7|37987.7|37980.7|37955.6|37948.6|75
1750024800000|2025-06-15 22:00:00|37906.5|37891.5|37951.7|37936.7|37957.7|37942.7|37818|37803|64
1750025100000|2025-06-15 22:05:00|37949.2|37934.2|37911.8|37896.8|37950|37935|37905|37890|10
1750025400000|2025-06-15 22:10:00|37914.3|37899.3|37949|37934|37960.4|37945.4|37908.8|37893.8|30
1750025700000|2025-06-15 22:15:00|37951.5|37936.5|37950.8|37935.8|37964|37949|37936.3|37921.3|13
1750026000000|2025-06-15 22:20:00|37948.3|37933.3|37958.8|37943.8|37973.8|37958.8|37938.3|37923.3|4
1750026300000|2025-06-15 22:25:00|37956.3|37941.3|37958.8|37943.8|37974.5|37959.5|37948.8|37933.8|3
1750026600000|2025-06-15 22:30:00|37961.3|37946.3|37998.4|37983.4|37998.4|37983.4|37958.8|37943.8|14
1750026900000|2025-06-15 22:35:00|38003.6|37988.6|38003.4|37988.4|38021.8|38006.8|37995.5|37980.5|31
1750027200000|2025-06-15 22:40:00|38001.5|37986.5|38027.6|38012.6|38040.1|38025.1|37991.2|37976.2|45
1750027500000|2025-06-15 22:45:00|38030.1|38015.1|38027.8|38012.8|38035.7|38020.7|38011.6|37996.6|14
1750027800000|2025-06-15 22:50:00|38030.3|38015.3|38006.7|37991.7|38030.3|38015.3|38001.7|37986.7|1
1750028100000|2025-06-15 22:55:00|38009.2|37994.2|38011.5|37996.5|38019|38004|38008|37993|0
1750028400000|2025-06-15 23:00:00|38014|37999|37992.8|37977.8|38016.5|38001.5|37992.8|37977.8|35
1750028700000|2025-06-15 23:05:00|37990.3|37975.3|38013.9|37998.9|38027.8|38012.8|37990.3|37975.3|3
1750029000000|2025-06-15 23:10:00|38014|37999|38001.5|37986.5|38019|38004|37986.6|37971.6|14
1750029300000|2025-06-15 23:15:00|38004|37989|38031.6|38016.6|38031.6|38016.6|37986.6|37971.6|74
1750029600000|2025-06-15 23:20:00|38026.6|38011.6|38039.7|38024.7|38055.5|38040.5|38019.1|38004.1|68
1750029900000|2025-06-15 23:25:00|38042.2|38027.2|38047.6|38032.6|38055.1|38040.1|38031.8|38016.8|47
1750030200000|2025-06-15 23:30:00|38050.1|38035.1|38052.8|38045.8|38070.5|38063.5|38018|38011|7657
1750030500000|2025-06-15 23:35:00|38050.3|38043.3|38079.4|38072.4|38109.6|38102.6|38050.3|38043.3|37
1750030800000|2025-06-15 23:40:00|38081.9|38074.9|38101.2|38094.2|38124.4|38117.4|38079.4|38072.4|56
1750031100000|2025-06-15 23:45:00|38100.1|38093.1|38069.5|38062.5|38100.1|38093.1|38042.7|38035.7|184
1750031400000|2025-06-15 23:50:00|38070.1|38063.1|38091.3|38084.3|38105.3|38098.3|38047.6|38040.6|142
1750031700000|2025-06-15 23:55:00|38093.8|38086.8|38070.7|38063.7|38110.7|38103.7|38070.7|38063.7|88
1750032000000|2025-06-16 00:00:00|38065.7|38058.7|38182.3|38175.3|38212.1|38205.1|38065.2|38058.2|870
1750032300000|2025-06-16 00:05:00|38189.8|38182.8|38179.6|38172.6|38199.7|38192.7|38159.8|38152.8|451
1750032600000|2025-06-16 00:10:00|38182.1|38175.1|38187.2|38180.2|38192.2|38185.2|38142|38135|326
1750032900000|2025-06-16 00:15:00|38189.7|38182.7|38173|38166|38219.2|38212.2|38153.6|38146.6|487
1750033200000|2025-06-16 00:20:00|38175.5|38168.5|38154.1|38147.1|38195.3|38188.3|38154.1|38147.1|299
1750033500000|2025-06-16 00:25:00|38156.6|38149.6|38131|38124|38166.6|38159.6|38117.5|38110.5|120
1750033800000|2025-06-16 00:30:00|38133.5|38126.5|38174.5|38167.5|38184.6|38177.6|38107.1|38100.1|212
1750034100000|2025-06-16 00:35:00|38173.7|38166.7|38184.5|38177.5|38199.5|38192.5|38148.7|38141.7|108
1750034400000|2025-06-16 00:40:00|38187|38180|38191.1|38184.1|38201.2|38194.2|38171.2|38164.2|99
1750034700000|2025-06-16 00:45:00|38193.6|38186.6|38176.7|38169.7|38196.1|38189.1|38169.2|38162.2|66
1750035000000|2025-06-16 00:50:00|38174.2|38167.2|38157.4|38150.4|38182.6|38175.6|38132.8|38125.8|93
1750035300000|2025-06-16 00:55:00|38154.9|38147.9|38143|38136|38158|38151|38138|38131|84
1750035600000|2025-06-16 01:00:00|38143.8|38136.8|38119.9|38112.9|38156.2|38149.2|38082.4|38075.4|246
1750035900000|2025-06-16 01:05:00|38122.4|38115.4|38142|38135|38144.5|38137.5|38109.7|38102.7|59
1750036200000|2025-06-16 01:10:00|38144.5|38137.5|38152.2|38145.2|38193.5|38186.5|38142.2|38135.2|141
1750036500000|2025-06-16 01:15:00|38154.7|38147.7|38142|38135|38167.2|38160.2|38134.7|38127.7|168
1750036800000|2025-06-16 01:20:00|38144.5|38137.5|38114|38107|38157|38150|38112.6|38105.6|91
1750037100000|2025-06-16 01:25:00|38109|38102|38108.7|38101.7|38117|38110|38077|38070|227
1750037400000|2025-06-16 01:30:00|38106.2|38099.2|38106.7|38099.7|38127.6|38120.6|38097.3|38090.3|136
1750037700000|2025-06-16 01:35:00|38111.7|38104.7|38145.1|38138.1|38156.2|38149.2|38109.2|38102.2|93
1750038000000|2025-06-16 01:40:00|38142.6|38135.6|38171.8|38164.8|38177.5|38170.5|38140.1|38133.1|86
1750038300000|2025-06-16 01:45:00|38174.3|38167.3|38176.1|38169.1|38176.1|38169.1|38160.8|38153.8|64
1750038600000|2025-06-16 01:50:00|38178.6|38171.6|38179.8|38172.8|38181.7|38174.7|38157.2|38150.2|143
1750038900000|2025-06-16 01:55:00|38177.3|38170.3|38190|38183|38194.1|38187.1|38172.3|38165.3|76
1750039200000|2025-06-16 02:00:00|38192.5|38185.5|38187.8|38180.8|38200.8|38193.8|38180|38173|110
1750039500000|2025-06-16 02:05:00|38190.3|38183.3|38208.9|38201.9|38209.7|38202.7|38187.8|38180.8|57
1750039800000|2025-06-16 02:10:00|38207.6|38200.6|38213.6|38206.6|38213.6|38206.6|38183.7|38176.7|94
1750040100000|2025-06-16 02:15:00|38211.1|38204.1|38219.5|38212.5|38230.3|38223.3|38208.6|38201.6|90
1750040400000|2025-06-16 02:20:00|38218.6|38211.6|38209.5|38202.5|38219.6|38212.6|38198.2|38191.2|81
1750040700000|2025-06-16 02:25:00|38207|38200|38211.1|38204.1|38214.9|38207.9|38194.9|38187.9|77
1750041000000|2025-06-16 02:30:00|38208.6|38201.6|38214.4|38207.4|38225.8|38218.8|38208.6|38201.6|63
1750041300000|2025-06-16 02:35:00|38215.1|38208.1|38211.9|38204.9|38220.1|38213.1|38207.9|38200.9|35
1750041600000|2025-06-16 02:40:00|38212.8|38205.8|38218.8|38211.8|38220.3|38213.3|38210.3|38203.3|17
1750041900000|2025-06-16 02:45:00|38219.5|38212.5|38234.8|38227.8|38237.3|38230.3|38219.5|38212.5|64
1750042200000|2025-06-16 02:50:00|38232.3|38225.3|38232.1|38225.1|38234.5|38227.5|38228.5|38221.5|36
1750042500000|2025-06-16 02:55:00|38232.5|38225.5|38249.7|38242.7|38257.2|38250.2|38231.1|38224.1|47
1750042800000|2025-06-16 03:00:00|38250.5|38243.5|38264.4|38257.4|38269.4|38262.4|38245.5|38238.5|61
1750043100000|2025-06-16 03:05:00|38259.4|38252.4|38258.7|38251.7|38263.7|38256.7|38254.6|38247.6|65
1750043400000|2025-06-16 03:10:00|38263.7|38256.7|38266.5|38259.5|38275.4|38268.4|38261.2|38254.2|51
1750043700000|2025-06-16 03:15:00|38261.5|38254.5|38265.3|38258.3|38266.5|38259.5|38257.7|38250.7|24
1750044000000|2025-06-16 03:20:00|38262.8|38255.8|38266.7|38259.7|38266.7|38259.7|38257|38250|55
1750044300000|2025-06-16 03:25:00|38269.2|38262.2|38257.2|38250.2|38272.2|38265.2|38257.2|38250.2|111
1750044600000|2025-06-16 03:30:00|38252.2|38245.2|38223.3|38216.3|38255.1|38248.1|38217.9|38210.9|167
1750044900000|2025-06-16 03:35:00|38228.3|38221.3|38244.5|38237.5|38253.3|38246.3|38218.3|38211.3|79
1750045200000|2025-06-16 03:40:00|38242|38235|38236.8|38229.8|38244.5|38237.5|38229.3|38222.3|48
1750045500000|2025-06-16 03:45:00|38241.8|38234.8|38234.4|38227.4|38256.8|38249.8|38231.9|38224.9|30
1750045800000|2025-06-16 03:50:00|38231.9|38224.9|38246.9|38239.9|38254.4|38247.4|38231.9|38224.9|34
1750046100000|2025-06-16 03:55:00|38251.9|38244.9|38257.1|38250.1|38259.6|38252.6|38244.6|38237.6|26
1750046400000|2025-06-16 04:00:00|38259.6|38252.6|38272.4|38265.4|38277.4|38270.4|38257.1|38250.1|47
1750046700000|2025-06-16 04:05:00|38274.9|38267.9|38269.4|38262.4|38287.1|38280.1|38261.9|38254.9|65
1750047000000|2025-06-16 04:10:00|38271.9|38264.9|38281.9|38274.9|38281.9|38274.9|38269.4|38262.4|33
1750047300000|2025-06-16 04:15:00|38279.4|38272.4|38311.3|38304.3|38318.7|38311.7|38276.9|38269.9|155
1750047600000|2025-06-16 04:20:00|38313.8|38306.8|38316|38309|38331.6|38324.6|38311.3|38304.3|67
1750047900000|2025-06-16 04:25:00|38313.5|38306.5|38334.7|38327.7|38334.7|38327.7|38309|38302|67
1750048200000|2025-06-16 04:30:00|38337.2|38330.2|38312.1|38305.1|38356.7|38349.7|38312.1|38305.1|237
1750048500000|2025-06-16 04:35:00|38312|38305|38316.9|38309.9|38329.5|38322.5|38311.9|38304.9|162
1750048800000|2025-06-16 04:40:00|38319.4|38312.4|38306.8|38299.8|38326.9|38319.9|38304.2|38297.2|102
1750049100000|2025-06-16 04:45:00|38301.8|38294.8|38314.3|38307.3|38321.8|38314.8|38299.3|38292.3|91
1750049400000|2025-06-16 04:50:00|38316.8|38309.8|38314.3|38307.3|38321.8|38314.8|38311.8|38304.8|98
1750049700000|2025-06-16 04:55:00|38316.8|38309.8|38321.8|38314.8|38321.8|38314.8|38316.8|38309.8|47
1750050000000|2025-06-16 05:00:00|38319.3|38312.3|38329.6|38322.6|38342.1|38335.1|38311.9|38304.9|161
1750050300000|2025-06-16 05:05:00|38327.1|38320.1|38313.3|38306.3|38327.1|38320.1|38308.3|38301.3|47
1750050600000|2025-06-16 05:10:00|38315.8|38308.8|38306.9|38299.9|38318.3|38311.3|38297|38290|72
1750050900000|2025-06-16 05:15:00|38307|38300|38311.9|38304.9|38317|38310|38304.5|38297.5|33
1750051200000|2025-06-16 05:20:00|38309.4|38302.4|38304.1|38297.1|38317.3|38310.3|38293.7|38286.7|98
1750051500000|2025-06-16 05:25:00|38306.6|38299.6|38298.8|38291.8|38310.7|38303.7|38297.9|38290.9|115
1750051800000|2025-06-16 05:30:00|38299.6|38292.6|38288|38281|38307.1|38300.1|38282.4|38275.4|101
1750052100000|2025-06-16 05:35:00|38288.5|38281.5|38302|38295|38303.5|38296.5|38288.4|38281.4|87
1750052400000|2025-06-16 05:40:00|38304.5|38297.5|38300.2|38293.2|38307.9|38300.9|38289.7|38282.7|139
1750052700000|2025-06-16 05:45:00|38295.2|38288.2|38287.3|38280.3|38295.2|38288.2|38272.3|38265.3|176
1750053000000|2025-06-16 05:50:00|38284.8|38277.8|38269.8|38262.8|38287.3|38280.3|38262.3|38255.3|69
1750053300000|2025-06-16 05:55:00|38267.3|38260.3|38250.5|38243.5|38275.2|38268.2|38250.5|38243.5|74
1750053600000|2025-06-16 06:00:00|38248|38241|38252.4|38245.4|38269.5|38262.5|38246.8|38239.8|185
1750053900000|2025-06-16 06:05:00|38251.7|38244.7|38286.8|38279.8|38286.8|38279.8|38249.7|38242.7|254
1750054200000|2025-06-16 06:10:00|38284.3|38277.3|38307|38300|38311.9|38304.9|38271.8|38264.8|141
1750054500000|2025-06-16 06:15:00|38304.5|38297.5|38317|38310|38322|38315|38294.5|38287.5|125
1750054800000|2025-06-16 06:20:00|38314.5|38307.5|38323.7|38316.7|38338.7|38331.7|38312|38305|254
1750055100000|2025-06-16 06:25:00|38321.2|38314.2|38315.7|38308.7|38333.5|38326.5|38295.7|38288.7|358
1750055400000|2025-06-16 06:30:00|38318.2|38311.2|38348|38341|38348|38341|38313|38306|736
1750055700000|2025-06-16 06:35:00|38345.5|38338.5|38377.8|38370.8|38382.8|38375.8|38345.5|38338.5|235
1750056000000|2025-06-16 06:40:00|38375.3|38368.3|38406.5|38399.5|38409|38402|38360.3|38353.3|452
1750056300000|2025-06-16 06:45:00|38404|38397|38391.7|38384.7|38410.6|38403.6|38391.7|38384.7|152
1750056600000|2025-06-16 06:50:00|38392.4|38385.4|38399.5|38392.5|38402|38395|38387.3|38380.3|93
1750056900000|2025-06-16 06:55:00|38402|38395|38400.8|38393.8|38415.8|38408.8|38397|38390|105
1750057200000|2025-06-16 07:00:00|38403.3|38396.3|38443.3|38436.3|38458.3|38451.3|38400.8|38393.8|416
1750057500000|2025-06-16 07:05:00|38442.7|38435.7|38447.2|38440.2|38457.2|38450.2|38437.7|38430.7|87
1750057800000|2025-06-16 07:10:00|38447|38440|38469.4|38462.4|38469.4|38462.4|38437|38430|107
1750058100000|2025-06-16 07:15:00|38466.9|38459.9|38446.9|38439.9|38476.9|38469.9|38446.9|38439.9|97
1750058400000|2025-06-16 07:20:00|38449.4|38442.4|38424.3|38417.3|38457.1|38450.1|38417.1|38410.1|185
1750058700000|2025-06-16 07:25:00|38426.8|38419.8|38427.2|38420.2|38447|38440|38416.8|38409.8|60
1750059000000|2025-06-16 07:30:00|38427|38420|38427.8|38420.8|38452.3|38445.3|38427|38420|91
1750059300000|2025-06-16 07:35:00|38425.3|38418.3|38413.9|38406.9|38427.8|38420.8|38397.2|38390.2|132
1750059600000|2025-06-16 07:40:00|38413.6|38406.6|38405|38398|38425.7|38418.7|38400.4|38393.4|19
1750059900000|2025-06-16 07:45:00|38405.9|38398.9|38420|38413|38420|38413|38399.2|38392.2|20
1750060200000|2025-06-16 07:50:00|38420.8|38413.8|38412.2|38405.2|38427.2|38420.2|38404.7|38397.7|38
1750060500000|2025-06-16 07:55:00|38414.7|38407.7|38434.9|38427.9|38439.9|38432.9|38409.7|38402.7|19
1750060800000|2025-06-16 08:00:00|38439.9|38432.9|38430.9|38423.9|38444.9|38437.9|38409.9|38402.9|166
1750061100000|2025-06-16 08:05:00|38435.9|38428.9|38446.2|38439.2|38449.9|38442.9|38427.4|38420.4|37
1750061400000|2025-06-16 08:10:00|38443.7|38436.7|38435.6|38428.6|38449.1|38442.1|38431.6|38424.6|45
1750061700000|2025-06-16 08:15:00|38440.6|38433.6|38450.7|38443.7|38460.7|38453.7|38440.6|38433.6|16
1750062000000|2025-06-16 08:20:00|38448.2|38441.2|38434.8|38427.8|38450.7|38443.7|38427.3|38420.3|69
1750062300000|2025-06-16 08:25:00|38437.3|38430.3|38432.3|38425.3|38442.2|38435.2|38427.3|38420.3|31
1750062600000|2025-06-16 08:30:00|38429.8|38422.8|38419.9|38412.9|38437.3|38430.3|38412.6|38405.6|82
1750062900000|2025-06-16 08:35:00|38412.4|38405.4|38422.6|38415.6|38434.7|38427.7|38399.7|38392.7|77
1750063200000|2025-06-16 08:40:00|38420.1|38413.1|38432.1|38425.1|38432.1|38425.1|38415.1|38408.1|19
1750063500000|2025-06-16 08:45:00|38429.6|38422.6|38434.5|38427.5|38444|38437|38427.1|38420.1|12
1750063800000|2025-06-16 08:50:00|38437|38430|38448.8|38441.8|38448.8|38441.8|38427.8|38420.8|15
1750064100000|2025-06-16 08:55:00|38451.3|38444.3|38456.9|38449.9|38469.7|38462.7|38448.2|38441.2|44
1750064400000|2025-06-16 09:00:00|38454.4|38447.4|38449.9|38442.9|38469.9|38462.9|38447.4|38440.4|32
1750064700000|2025-06-16 09:05:00|38452.4|38445.4|38433.7|38426.7|38457.4|38450.4|38428|38421|18
1750065000000|2025-06-16 09:10:00|38436.2|38429.2|38408.5|38401.5|38436.2|38429.2|38405.5|38398.5|17
1750065300000|2025-06-16 09:15:00|38408|38401|38414|38407|38415.8|38408.8|38400.7|38393.7|64
1750065600000|2025-06-16 09:20:00|38416.5|38409.5|38420.6|38413.6|38423.1|38416.1|38413.1|38406.1|14
1750065900000|2025-06-16 09:25:00|38423.1|38416.1|38423.1|38416.1|38435.2|38428.2|38420.6|38413.6|87
1750066200000|2025-06-16 09:30:00|38420.6|38413.6|38415.4|38408.4|38423.1|38416.1|38405.4|38398.4|34
1750066500000|2025-06-16 09:35:00|38417.9|38410.9|38410.7|38403.7|38423.6|38416.6|38388.2|38381.2|69
1750066800000|2025-06-16 09:40:00|38403.2|38396.2|38388|38381|38405.7|38398.7|38383|38376|120
1750067100000|2025-06-16 09:45:00|38385.5|38378.5|38382.4|38375.4|38403|38396|38372.6|38365.6|25
1750067400000|2025-06-16 09:50:00|38379.9|38372.9|38384.9|38377.9|38387.4|38380.4|38377.4|38370.4|6
1750067700000|2025-06-16 09:55:00|38385.2|38378.2|38362.4|38355.4|38387.4|38380.4|38362.4|38355.4|16
1750068000000|2025-06-16 10:00:00|38359.9|38352.9|38349.2|38342.2|38370.8|38363.8|38346.7|38339.7|24
1750068300000|2025-06-16 10:05:00|38352.3|38345.3|38374.7|38367.7|38377.2|38370.2|38347.9|38340.9|8
1750068600000|2025-06-16 10:10:00|38377.2|38370.2|38389.7|38382.7|38397.9|38390.9|38377.2|38370.2|10
1750068900000|2025-06-16 10:15:00|38392.2|38385.2|38401.7|38394.7|38409.2|38402.2|38389.7|38382.7|4
1750069200000|2025-06-16 10:20:00|38404.2|38397.2|38404|38397|38409|38402|38399|38392|10
1750069500000|2025-06-16 10:25:00|38401.5|38394.5|38382.4|38375.4|38405.9|38398.9|38380.8|38373.8|20
1750069800000|2025-06-16 10:30:00|38384.9|38377.9|38393.8|38386.8|38396.3|38389.3|38382.4|38375.4|11
1750070100000|2025-06-16 10:35:00|38396.3|38389.3|38376.4|38369.4|38397|38390|38372|38365|7
1750070400000|2025-06-16 10:40:00|38373.9|38366.9|38379.1|38372.1|38379.1|38372.1|38358|38351|18
1750070700000|2025-06-16 10:45:00|38376.6|38369.6|38387|38380|38391.2|38384.2|38368.5|38361.5|9
1750071000000|2025-06-16 10:50:00|38384.5|38377.5|38391.5|38384.5|38396.5|38389.5|38384.5|38377.5|9
1750071300000|2025-06-16 10:55:00|38390.9|38383.9|38408.2|38401.2|38408.2|38401.2|38389.2|38382.2|16
1750071600000|2025-06-16 11:00:00|38400.7|38393.7|38362.8|38355.8|38400.7|38393.7|38357.8|38350.8|62
1750071900000|2025-06-16 11:05:00|38360.3|38353.3|38337.5|38330.5|38362.8|38355.8|38332.5|38325.5|48
1750072200000|2025-06-16 11:10:00|38337.1|38330.1|38326.7|38319.7|38337.1|38330.1|38319.2|38312.2|29
1750072500000|2025-06-16 11:15:00|38329.2|38322.2|38337.6|38330.6|38347.6|38340.6|38329.2|38322.2|29
1750072800000|2025-06-16 11:20:00|38337.1|38330.1|38342|38335|38347|38340|38332|38325|12
1750073100000|2025-06-16 11:25:00|38337|38330|38337.7|38330.7|38342.4|38335.4|38332.4|38325.4|13
1750073400000|2025-06-16 11:30:00|38335.2|38328.2|38338.9|38331.9|38346.4|38339.4|38332.7|38325.7|14
1750073700000|2025-06-16 11:35:00|38343.9|38336.9|38377.9|38370.9|38377.9|38370.9|38343.9|38336.9|36
1750074000000|2025-06-16 11:40:00|38375.4|38368.4|38378.6|38371.6|38380.4|38373.4|38370.4|38363.4|12
1750074300000|2025-06-16 11:45:00|38376.1|38369.1|38407.2|38400.2|38417.2|38410.2|38376.1|38369.1|113
1750074600000|2025-06-16 11:50:00|38409.7|38402.7|38411.3|38404.3|38417.2|38410.2|38407.2|38400.2|14
1750074900000|2025-06-16 11:55:00|38413.8|38406.8|38421.5|38414.5|38428.4|38421.4|38406.3|38399.3|32
1750075200000|2025-06-16 12:00:00|38422.6|38415.6|38412.2|38405.2|38428.9|38421.9|38407.2|38400.2|44
1750075500000|2025-06-16 12:05:00|38411.4|38404.4|38438.9|38431.9|38441.4|38434.4|38402.1|38395.1|50
1750075800000|2025-06-16 12:10:00|38441.4|38434.4|38438.9|38431.9|38446.4|38439.4|38436.4|38429.4|34
1750076100000|2025-06-16 12:15:00|38441.4|38434.4|38441.4|38434.4|38446.4|38439.4|38436.4|38429.4|70
1750076400000|2025-06-16 12:20:00|38443.9|38436.9|38456.3|38449.3|38463.8|38456.8|38438.9|38431.9|61
1750076700000|2025-06-16 12:25:00|38458.8|38451.8|38443.2|38436.2|38466.3|38459.3|38440|38433|57
1750077000000|2025-06-16 12:30:00|38440.7|38433.7|38426.4|38419.4|38453.9|38446.9|38421.4|38414.4|81
1750077300000|2025-06-16 12:35:00|38431.4|38424.4|38433.7|38426.7|38436.4|38429.4|38416.4|38409.4|28
1750077600000|2025-06-16 12:40:00|38436.2|38429.2|38438.7|38431.7|38446.2|38439.2|38431.2|38424.2|33
1750077900000|2025-06-16 12:45:00|38441.2|38434.2|38438.7|38431.7|38451.2|38444.2|38433.7|38426.7|27
1750078200000|2025-06-16 12:50:00|38436.2|38429.2|38423.7|38416.7|38438.7|38431.7|38421.2|38414.2|21
1750078500000|2025-06-16 12:55:00|38426.2|38419.2|38423.7|38416.7|38436.2|38429.2|38423.7|38416.7|10
1750078800000|2025-06-16 13:00:00|38426.2|38419.2|38403.5|38396.5|38431.2|38424.2|38403.5|38396.5|13
1750079100000|2025-06-16 13:05:00|38403.4|38396.4|38408.6|38401.6|38413.6|38406.6|38388.4|38381.4|39
1750079400000|2025-06-16 13:10:00|38406.1|38399.1|38396.1|38389.1|38408.6|38401.6|38388.6|38381.6|27
1750079700000|2025-06-16 13:15:00|38393.6|38386.6|38398.4|38391.4|38408.4|38401.4|38388.4|38381.4|34
1750080000000|2025-06-16 13:20:00|38395.9|38388.9|38395.9|38388.9|38400.9|38393.9|38388.4|38381.4|54
1750080300000|2025-06-16 13:25:00|38393.4|38386.4|38388.4|38381.4|38398.4|38391.4|38383.4|38376.4|50
1750080600000|2025-06-16 13:30:00|38390.9|38383.9|38452.5|38445.5|38458.3|38451.3|38390.9|38383.9|245
1750080900000|2025-06-16 13:35:00|38452.7|38445.7|38415.5|38408.5|38455.2|38448.2|38410.5|38403.5|113
1750081200000|2025-06-16 13:40:00|38413|38406|38401.1|38394.1|38426.1|38419.1|38396.1|38389.1|61
1750081500000|2025-06-16 13:45:00|38403.6|38396.6|38479|38472|38483.6|38476.6|38401.1|38394.1|302
1750081800000|2025-06-16 13:50:00|38481.5|38474.5|38485.3|38478.3|38517.8|38510.8|38462|38455|254
1750082100000|2025-06-16 13:55:00|38487.8|38480.8|38491.1|38484.1|38512.8|38505.8|38480.1|38473.1|201
1750082400000|2025-06-16 14:00:00|38498.6|38491.6|38504.1|38497.1|38522.4|38515.4|38484.1|38477.1|237
1750082700000|2025-06-16 14:05:00|38506.6|38499.6|38488.2|38481.2|38509.1|38502.1|38480.7|38473.7|77
1750083000000|2025-06-16 14:10:00|38485.7|38478.7|38522.8|38515.8|38530.2|38523.2|38485.7|38478.7|153
1750083300000|2025-06-16 14:15:00|38520.3|38513.3|38540.4|38533.4|38545.9|38538.9|38517.1|38510.1|122
1750083600000|2025-06-16 14:20:00|38545.4|38538.4|38542.2|38535.2|38553.8|38546.8|38535.9|38528.9|72
1750083900000|2025-06-16 14:25:00|38544.7|38537.7|38552.5|38545.5|38559.3|38552.3|38527.2|38520.2|396
1750084200000|2025-06-16 14:30:00|38550|38543|38586.9|38579.9|38586.9|38579.9|38547.5|38540.5|499
1750084500000|2025-06-16 14:35:00|38581.9|38574.9|38586.6|38579.6|38589.1|38582.1|38571.6|38564.6|139
1750084800000|2025-06-16 14:40:00|38581.6|38574.6|38586.9|38579.9|38593.1|38586.1|38562.3|38555.3|166
1750085100000|2025-06-16 14:45:00|38584.4|38577.4|38591.8|38584.8|38605.1|38598.1|38584.4|38577.4|89
1750085400000|2025-06-16 14:50:00|38592.3|38585.3|38584.2|38577.2|38592.3|38585.3|38576.8|38569.8|56
1750085700000|2025-06-16 14:55:00|38586.7|38579.7|38594.4|38587.4|38596.9|38589.9|38571.9|38564.9|80
1750086000000|2025-06-16 15:00:00|38591.9|38584.9|38574.3|38567.3|38606.9|38599.9|38571.8|38564.8|92
1750086300000|2025-06-16 15:05:00|38571.8|38564.8|38577.3|38570.3|38582.4|38575.4|38564.6|38557.6|61
1750086600000|2025-06-16 15:10:00|38579.8|38572.8|38587.7|38580.7|38590.2|38583.2|38574.8|38567.8|32
1750086900000|2025-06-16 15:15:00|38590.2|38583.2|38617.3|38610.3|38625|38618|38582.7|38575.7|235
1750087200000|2025-06-16 15:20:00|38614.8|38607.8|38637.9|38630.9|38637.9|38630.9|38607.3|38600.3|66
1750087500000|2025-06-16 15:25:00|38640.4|38633.4|38593.3|38586.3|38646.1|38639.1|38588.3|38581.3|114
1750087800000|2025-06-16 15:30:00|38590.3|38583.3|38625.7|38618.7|38628.2|38621.2|38590|38583|101
1750088100000|2025-06-16 15:35:00|38623.2|38616.2|38627.3|38620.3|38642.3|38635.3|38607.3|38600.3|150
1750088400000|2025-06-16 15:40:00|38629.8|38622.8|38619.2|38612.2|38632.3|38625.3|38612.3|38605.3|93
1750088700000|2025-06-16 15:45:00|38624.2|38617.2|38625.5|38618.5|38642.1|38635.1|38619.2|38612.2|99
1750089000000|2025-06-16 15:50:00|38623|38616|38607.1|38600.1|38628.6|38621.6|38606.9|38599.9|108
1750089300000|2025-06-16 15:55:00|38607.4|38600.4|38600.4|38593.4|38609.9|38602.9|38578.1|38571.1|206
1750089600000|2025-06-16 16:00:00|38602.9|38595.9|38593.6|38586.6|38607.9|38600.9|38588.6|38581.6|56
1750089900000|2025-06-16 16:05:00|38596.1|38589.1|38606.1|38599.1|38613.6|38606.6|38591.1|38584.1|21
1750090200000|2025-06-16 16:10:00|38608.6|38601.6|38623.6|38616.6|38628.7|38621.7|38603.6|38596.6|21
1750090500000|2025-06-16 16:15:00|38621.1|38614.1|38613.6|38606.6|38631.1|38624.1|38613.6|38606.6|45
1750090800000|2025-06-16 16:20:00|38611.1|38604.1|38602.7|38595.7|38622.5|38615.5|38595.2|38588.2|24
1750091100000|2025-06-16 16:25:00|38600.2|38593.2|38580.4|38573.4|38605.2|38598.2|38580.4|38573.4|32
1750091400000|2025-06-16 16:30:00|38581.1|38574.1|38580.5|38573.5|38597.2|38590.2|38580.5|38573.5|24
1750091700000|2025-06-16 16:35:00|38578|38571|38571.5|38564.5|38586.5|38579.5|38569|38562|39
1750092000000|2025-06-16 16:40:00|38569|38562|38547.2|38540.2|38571.5|38564.5|38542.2|38535.2|71
1750092300000|2025-06-16 16:45:00|38549.7|38542.7|38578|38571|38583|38576|38547.2|38540.2|68
1750092600000|2025-06-16 16:50:00|38575.5|38568.5|38573.5|38566.5|38588.7|38581.7|38563.3|38556.3|46
1750092900000|2025-06-16 16:55:00|38571|38564|38560|38553|38573.5|38566.5|38555|38548|38
1750093200000|2025-06-16 17:00:00|38562.5|38555.5|38563.7|38556.7|38570.3|38563.3|38557.8|38550.8|21
1750093500000|2025-06-16 17:05:00|38566.2|38559.2|38562.1|38555.1|38568.7|38561.7|38543.7|38536.7|195
1750093800000|2025-06-16 17:10:00|38557.1|38550.1|38542.7|38535.7|38567|38560|38539.7|38532.7|57
1750094100000|2025-06-16 17:15:00|38545.2|38538.2|38548.5|38541.5|38553.5|38546.5|38540.2|38533.2|25
1750094400000|2025-06-16 17:20:00|38551|38544|38554|38547|38559|38552|38544|38537|23
1750094700000|2025-06-16 17:25:00|38556.5|38549.5|38582.1|38575.1|38587.1|38580.1|38554|38547|48
1750095000000|2025-06-16 17:30:00|38584.6|38577.6|38592.7|38585.7|38595.2|38588.2|38579.6|38572.6|52
1750095300000|2025-06-16 17:35:00|38595.2|38588.2|38578.3|38571.3|38597.7|38590.7|38578.3|38571.3|52
1750095600000|2025-06-16 17:40:00|38580.8|38573.8|38583.4|38576.4|38593.4|38586.4|38578.3|38571.3|23
1750095900000|2025-06-16 17:45:00|38585.9|38578.9|38582|38575|38588.4|38581.4|38578|38571|48
1750096200000|2025-06-16 17:50:00|38579.5|38572.5|38557.4|38550.4|38583.3|38576.3|38557.4|38550.4|32
1750096500000|2025-06-16 17:55:00|38554.9|38547.9|38548.2|38541.2|38557.4|38550.4|38538.2|38531.2|51
1750096800000|2025-06-16 18:00:00|38547.9|38540.9|38572.9|38565.9|38572.9|38565.9|38545.4|38538.4|47
1750097100000|2025-06-16 18:05:00|38570.4|38563.4|38567.9|38560.9|38577.9|38570.9|38562.9|38555.9|28
1750097400000|2025-06-16 18:10:00|38570.4|38563.4|38583.4|38576.4|38583.4|38576.4|38559.6|38552.6|26
1750097700000|2025-06-16 18:15:00|38585.9|38578.9|38578.9|38571.9|38585.9|38578.9|38573.9|38566.9|26
1750098000000|2025-06-16 18:20:00|38578.4|38571.4|38590.9|38583.9|38593.4|38586.4|38563.4|38556.4|26
1750098300000|2025-06-16 18:25:00|38588.4|38581.4|38579.9|38572.9|38593.4|38586.4|38578.4|38571.4|27
1750098600000|2025-06-16 18:30:00|38582.4|38575.4|38561.8|38554.8|38584.9|38577.9|38561.8|38554.8|85
1750098900000|2025-06-16 18:35:00|38566.8|38559.8|38547.6|38540.6|38566.8|38559.8|38547.6|38540.6|78
1750099200000|2025-06-16 18:40:00|38550.1|38543.1|38562.6|38555.6|38562.6|38555.6|38545.1|38538.1|75
1750099500000|2025-06-16 18:45:00|38560.1|38553.1|38547|38540|38562.6|38555.6|38547|38540|50
1750099800000|2025-06-16 18:50:00|38544.5|38537.5|38567.8|38560.8|38570.3|38563.3|38541.1|38534.1|171
1750100100000|2025-06-16 18:55:00|38570.3|38563.3|38562.6|38555.6|38582.3|38575.3|38562.6|38555.6|99
1750100400000|2025-06-16 19:00:00|38560.1|38553.1|38560.4|38553.4|38572|38565|38557|38550|101
1750100700000|2025-06-16 19:05:00|38562.9|38555.9|38553.5|38546.5|38563.1|38556.1|38548.6|38541.6|62
1750101000000|2025-06-16 19:10:00|38553.3|38546.3|38545.8|38538.8|38558.3|38551.3|38542.8|38535.8|101
1750101300000|2025-06-16 19:15:00|38543.3|38536.3|38548.3|38541.3|38558.4|38551.4|38543.3|38536.3|71
1750101600000|2025-06-16 19:20:00|38545.8|38538.8|38557.1|38550.1|38570.3|38563.3|38530.8|38523.8|248
1750101900000|2025-06-16 19:25:00|38554.6|38547.6|38539.9|38532.9|38559.9|38552.9|38539.9|38532.9|175
1750102200000|2025-06-16 19:30:00|38537.4|38530.4|38522.4|38515.4|38539.9|38532.9|38519.9|38512.9|262
1750102500000|2025-06-16 19:35:00|38519.9|38512.9|38518|38511|38534.9|38527.9|38518|38511|131
1750102800000|2025-06-16 19:40:00|38515.5|38508.5|38535|38528|38537.5|38530.5|38513|38506|123
1750103100000|2025-06-16 19:45:00|38537.5|38530.5|38537.4|38530.4|38542.4|38535.4|38522.4|38515.4|241
1750103400000|2025-06-16 19:50:00|38529.9|38522.9|38540.8|38533.8|38545.8|38538.8|38502.9|38495.9|452
1750103700000|2025-06-16 19:55:00|38550.8|38543.8|38547.7|38540.7|38572.7|38565.7|38527.7|38520.7|691
1750104000000|2025-06-16 20:00:00|38545.2|38538.2|38582.3|38575.3|38587.6|38580.6|38545.2|38538.2|161
1750104300000|2025-06-16 20:05:00|38587.3|38580.3|38592.3|38585.3|38592.3|38585.3|38582.3|38575.3|122
1750104600000|2025-06-16 20:10:00|38592.1|38585.1|38592.3|38585.3|38602.3|38595.3|38592.1|38585.1|42
1750104900000|2025-06-16 20:15:00|38592.7|38585.7|38592.3|38585.3|38602.3|38595.3|38592.1|38585.1|19
1750105200000|2025-06-16 20:20:00|38592.7|38585.7|38604.3|38597.3|38610.7|38603.7|38592|38585|48
1750105500000|2025-06-16 20:25:00|38601.8|38594.8|38614.1|38607.1|38615.4|38608.4|38599.3|38592.3|51
1750105800000|2025-06-16 20:30:00|38617.9|38610.9|38611.6|38604.6|38617.9|38610.9|38610.3|38603.3|16
1750106100000|2025-06-16 20:35:00|38612.2|38605.2|38601.5|38594.5|38618.4|38611.4|38601.5|38594.5|39
1750106400000|2025-06-16 20:40:00|38606.5|38599.5|38596.9|38589.9|38606.5|38599.5|38591.5|38584.5|148
1750106700000|2025-06-16 20:45:00|38594.4|38587.4|38592.3|38585.3|38598.5|38591.5|38592.3|38585.3|7
1750107000000|2025-06-16 20:50:00|38592.6|38585.6|38597.9|38590.9|38597.9|38590.9|38592.6|38585.6|30
1750107300000|2025-06-16 20:55:00|38598.6|38591.6|38576.1|38569.1|38603.6|38596.6|38576.1|38569.1|35
1750107600000|2025-06-16 21:00:00|38573.6|38566.6|38631.7|38624.7|38636.7|38629.7|38573.6|38566.6|3
1750107900000|2025-06-16 21:05:00|38629.2|38622.2|38626.7|38619.7|38636.7|38629.7|38624.2|38617.2|0
1750108200000|2025-06-16 21:10:00|38624.2|38617.2|38640.3|38610.3|38641.5|38627.2|38624.2|38610.3|13129
1750108500000|2025-06-16 21:15:00|38641.5|38611.5|38643.1|38613.1|38648.4|38618.4|38638.8|38608.8|0
1750108800000|2025-06-16 21:20:00|38642.9|38612.9|38644.6|38614.6|38646.6|38616.6|38642.5|38612.5|0
1750109100000|2025-06-16 21:25:00|38643.3|38613.3|38646.6|38616.6|38650.9|38620.9|38643.1|38613.1|0
1750109400000|2025-06-16 21:30:00|38646.4|38616.4|38647.6|38617.6|38649.2|38619.2|38644.7|38614.7|0
1750109700000|2025-06-16 21:35:00|38648.2|38618.2|38651.3|38621.3|38651.3|38621.3|38645.2|38615.2|0
1750110000000|2025-06-16 21:40:00|38651.7|38621.7|38651.3|38621.3|38652.7|38622.7|38647.2|38617.2|0
1750110300000|2025-06-16 21:45:00|38649.4|38619.4|38647.6|38617.6|38650.9|38620.9|38645.6|38615.6|0
1750110600000|2025-06-16 21:50:00|38648.6|38618.6|38646.7|38616.7|38648.6|38618.6|38644.6|38614.6|0
1750110900000|2025-06-16 21:55:00|38646.8|38616.8|38642.8|38612.8|38646.9|38616.9|38638.8|38608.8|0
1750111200000|2025-06-16 22:00:00|38638.7|38608.7|38623.1|38608.1|38641.7|38626.7|38566.6|38551.6|51
1750111500000|2025-06-16 22:05:00|38625.6|38610.6|38609.2|38594.2|38625.6|38610.6|38599|38584|15
1750111800000|2025-06-16 22:10:00|38616.7|38601.7|38629.7|38614.7|38634.7|38619.7|38616.7|38601.7|22
1750112100000|2025-06-16 22:15:00|38627.2|38612.2|38650.9|38635.9|38659.7|38644.7|38622.2|38607.2|50
1750112400000|2025-06-16 22:20:00|38651.1|38636.1|38628.3|38613.3|38651.1|38636.1|38622.1|38607.1|3
1750112700000|2025-06-16 22:25:00|38628.5|38613.5|38620.3|38605.3|38628.5|38613.5|38620.3|38605.3|0
1750113000000|2025-06-16 22:30:00|38620.5|38605.5|38574.7|38559.7|38620.5|38605.5|38564.7|38549.7|6
1750113300000|2025-06-16 22:35:00|38577.2|38562.2|38534.4|38519.4|38577.2|38562.2|38531.8|38516.8|54
1750113600000|2025-06-16 22:40:00|38534.9|38519.9|38524.3|38509.3|38537|38522|38514.3|38499.3|28
1750113900000|2025-06-16 22:45:00|38526.8|38511.8|38492.5|38477.5|38529.8|38514.8|38478.1|38463.1|34
1750114200000|2025-06-16 22:50:00|38493.2|38478.2|38524.9|38509.9|38529.9|38514.9|38473.2|38458.2|7
1750114500000|2025-06-16 22:55:00|38524.1|38509.1|38509.5|38494.5|38525.4|38510.4|38507.9|38492.9|0
1750114800000|2025-06-16 23:00:00|38507|38492|38518.4|38503.4|38534.5|38519.5|38490.1|38475.1|93
1750115100000|2025-06-16 23:05:00|38520.9|38505.9|38558.1|38543.1|38565.5|38550.5|38518.4|38503.4|42
1750115400000|2025-06-16 23:10:00|38553.1|38538.1|38558.1|38543.1|38563.1|38548.1|38541.3|38526.3|56
1750115700000|2025-06-16 23:15:00|38560.6|38545.6|38547.3|38532.3|38579.8|38564.8|38542.3|38527.3|92
1750116000000|2025-06-16 23:20:00|38542.3|38527.3|38532.8|38517.8|38549.9|38534.9|38521.9|38506.9|63
1750116300000|2025-06-16 23:25:00|38522.8|38507.8|38532.6|38517.6|38551.5|38536.5|38512.8|38497.8|80
1750116600000|2025-06-16 23:30:00|38530.1|38515.1|38483.6|38476.6|38530.1|38515.1|38450.4|38443.4|5093
1750116900000|2025-06-16 23:35:00|38486.1|38479.1|38466.1|38459.1|38495|38488|38461.1|38454.1|94
1750117200000|2025-06-16 23:40:00|38468.6|38461.6|38480.7|38473.7|38503.7|38496.7|38461.1|38454.1|117
1750117500000|2025-06-16 23:45:00|38483.2|38476.2|38407|38400|38501.4|38494.4|38404.5|38397.5|307
1750117800000|2025-06-16 23:50:00|38409.5|38402.5|38403.8|38396.8|38443.2|38436.2|38380|38373|154
1750118100000|2025-06-16 23:55:00|38401.3|38394.3|38367.6|38360.6|38406.2|38399.2|38365.1|38358.1|100
1750118400000|2025-06-17 00:00:00|38365.1|38358.1|38390.1|38383.1|38437.4|38430.4|38359.8|38352.8|513
1750118700000|2025-06-17 00:05:00|38392.6|38385.6|38352.3|38345.3|38406.1|38399.1|38341.8|38334.8|233
1750119000000|2025-06-17 00:10:00|38347.3|38340.3|38378.8|38371.8|38403|38396|38347.3|38340.3|131
1750119300000|2025-06-17 00:15:00|38373.8|38366.8|38412.5|38405.5|38426.8|38419.8|38368.2|38361.2|215
1750119600000|2025-06-17 00:20:00|38410|38403|38425.1|38418.1|38442.6|38435.6|38400|38393|156
1750119900000|2025-06-17 00:25:00|38427.6|38420.6|38451.2|38444.2|38454.9|38447.9|38407.4|38400.4|132
1750120200000|2025-06-17 00:30:00|38448.7|38441.7|38429.3|38422.3|38467.5|38460.5|38429.3|38422.3|106
1750120500000|2025-06-17 00:35:00|38431.8|38424.8|38440.5|38433.5|38458.4|38451.4|38423|38416|60
1750120800000|2025-06-17 00:40:00|38438|38431|38479.6|38472.6|38484.6|38477.6|38438|38431|58
1750121100000|2025-06-17 00:45:00|38480.3|38473.3|38491.9|38484.9|38491.9|38484.9|38461.3|38454.3|77
1750121400000|2025-06-17 00:50:00|38494.4|38487.4|38493.1|38486.1|38508.1|38501.1|38479.7|38472.7|101
1750121700000|2025-06-17 00:55:00|38495.6|38488.6|38549.8|38542.8|38555.2|38548.2|38491.5|38484.5|127
1750122000000|2025-06-17 01:00:00|38550.3|38543.3|38581.7|38574.7|38585.5|38578.5|38541|38534|197
1750122300000|2025-06-17 01:05:00|38584.2|38577.2|38540.2|38533.2|38586.8|38579.8|38534.4|38527.4|71
1750122600000|2025-06-17 01:10:00|38537.7|38530.7|38530.7|38523.7|38559.5|38552.5|38507.4|38500.4|90
1750122900000|2025-06-17 01:15:00|38532.5|38525.5|38489.8|38482.8|38532.5|38525.5|38487.1|38480.1|103
1750123200000|2025-06-17 01:20:00|38492.3|38485.3|38482.2|38475.2|38493|38486|38463.4|38456.4|63
1750123500000|2025-06-17 01:25:00|38484.7|38477.7|38513.5|38506.5|38513.5|38506.5|38471.5|38464.5|43
1750123800000|2025-06-17 01:30:00|38511|38504|38543.3|38536.3|38548.3|38541.3|38492.2|38485.2|55
1750124100000|2025-06-17 01:35:00|38540.8|38533.8|38521.8|38514.8|38545.8|38538.8|38509|38502|50
1750124400000|2025-06-17 01:40:00|38524.3|38517.3|38504.2|38497.2|38524.3|38517.3|38482.8|38475.8|84
1750124700000|2025-06-17 01:45:00|38506.7|38499.7|38553.5|38546.5|38562.1|38555.1|38504.2|38497.2|99
1750125000000|2025-06-17 01:50:00|38556|38549|38564.9|38557.9|38577.2|38570.2|38543.8|38536.8|70
1750125300000|2025-06-17 01:55:00|38562.4|38555.4|38579.8|38572.8|38582.3|38575.3|38556.3|38549.3|97
1750125600000|2025-06-17 02:00:00|38582.3|38575.3|38566.9|38559.9|38594.7|38587.7|38552.3|38545.3|221
1750125900000|2025-06-17 02:05:00|38569.4|38562.4|38566.8|38559.8|38594.6|38587.6|38554.3|38547.3|111
1750126200000|2025-06-17 02:10:00|38561.8|38554.8|38536.7|38529.7|38561.8|38554.8|38531.7|38524.7|152
1750126500000|2025-06-17 02:15:00|38534.2|38527.2|38532.3|38525.3|38551.8|38544.8|38526.8|38519.8|82
1750126800000|2025-06-17 02:20:00|38529.8|38522.8|38519.3|38512.3|38532.3|38525.3|38511.8|38504.8|74
1750127100000|2025-06-17 02:25:00|38516.8|38509.8|38507.1|38500.1|38525.9|38518.9|38501.9|38494.9|90
1750127400000|2025-06-17 02:30:00|38509.6|38502.6|38493.1|38486.1|38512.2|38505.2|38486.4|38479.4|73
1750127700000|2025-06-17 02:35:00|38492.6|38485.6|38508.7|38501.7|38518.5|38511.5|38492.6|38485.6|43
1750128000000|2025-06-17 02:40:00|38506.2|38499.2|38513.4|38506.4|38516.1|38509.1|38503.6|38496.6|37
1750128300000|2025-06-17 02:45:00|38513.5|38506.5|38513.5|38506.5|38516|38509|38501|38494|51
1750128600000|2025-06-17 02:50:00|38511|38504|38582.1|38575.1|38589.6|38582.6|38511|38504|167
1750128900000|2025-06-17 02:55:00|38579.6|38572.6|38559.7|38552.7|38587.5|38580.5|38549.7|38542.7|96
1750129200000|2025-06-17 03:00:00|38562.2|38555.2|38524.4|38517.4|38573.6|38566.6|38516.9|38509.9|79
1750129500000|2025-06-17 03:05:00|38521.9|38514.9|38569.1|38562.1|38572.3|38565.3|38521.9|38514.9|67
1750129800000|2025-06-17 03:10:00|38571.6|38564.6|38557.6|38550.6|38577.6|38570.6|38545.1|38538.1|36
1750130100000|2025-06-17 03:15:00|38560.1|38553.1|38534.7|38527.7|38562.6|38555.6|38529.7|38522.7|12
1750130400000|2025-06-17 03:20:00|38537.2|38530.2|38539.7|38532.7|38549.7|38542.7|38534.7|38527.7|20
1750130700000|2025-06-17 03:25:00|38542.2|38535.2|38537.2|38530.2|38564.7|38557.7|38534.7|38527.7|36
1750131000000|2025-06-17 03:30:00|38534.7|38527.7|38540.2|38533.2|38565.2|38558.2|38515.2|38508.2|162
1750131300000|2025-06-17 03:35:00|38537.7|38530.7|38560.5|38553.5|38568|38561|38537.7|38530.7|28
1750131600000|2025-06-17 03:40:00|38563|38556|38567.8|38560.8|38578.7|38571.7|38553|38546|52
1750131900000|2025-06-17 03:45:00|38570.3|38563.3|38562.8|38555.8|38572.8|38565.8|38532.2|38525.2|46
1750132200000|2025-06-17 03:50:00|38565.3|38558.3|38567.8|38560.8|38575.3|38568.3|38545.3|38538.3|19
1750132500000|2025-06-17 03:55:00|38570.3|38563.3|38522.3|38515.3|38572.8|38565.8|38522.3|38515.3|51
1750132800000|2025-06-17 04:00:00|38524.8|38517.8|38551.3|38544.3|38566.3|38559.3|38522.3|38515.3|72
1750133100000|2025-06-17 04:05:00|38553.8|38546.8|38550.8|38543.8|38559.2|38552.2|38541.7|38534.7|35
1750133400000|2025-06-17 04:10:00|38548.3|38541.3|38550.6|38543.6|38553.1|38546.1|38522.1|38515.1|84
1750133700000|2025-06-17 04:15:00|38549.6|38542.6|38564.6|38557.6|38572.1|38565.1|38534.6|38527.6|81
1750134000000|2025-06-17 04:20:00|38562.1|38555.1|38545.5|38538.5|38568|38561|38535.5|38528.5|56
1750134300000|2025-06-17 04:25:00|38543|38536|38520.7|38513.7|38543|38536|38517|38510|70
1750134600000|2025-06-17 04:30:00|38520.6|38513.6|38504.1|38497.1|38520.6|38513.6|38490|38483|111
1750134900000|2025-06-17 04:35:00|38503|38496|38479.3|38472.3|38511.4|38504.4|38476.8|38469.8|68
1750135200000|2025-06-17 04:40:00|38480.1|38473.1|38514.4|38507.4|38514.4|38507.4|38469.4|38462.4|81
1750135500000|2025-06-17 04:45:00|38515.5|38508.5|38534.1|38527.1|38546.8|38539.8|38512.3|38505.3|100
1750135800000|2025-06-17 04:50:00|38531.6|38524.6|38530.8|38523.8|38534.1|38527.1|38523.3|38516.3|29
1750136100000|2025-06-17 04:55:00|38528.3|38521.3|38547.5|38540.5|38560|38553|38528.3|38521.3|40
1750136400000|2025-06-17 05:00:00|38550|38543|38542.5|38535.5|38555|38548|38529.7|38522.7|62
1750136700000|2025-06-17 05:05:00|38537.5|38530.5|38532.7|38525.7|38542.5|38535.5|38527|38520|50
1750137000000|2025-06-17 05:10:00|38535.2|38528.2|38542.7|38535.7|38550.2|38543.2|38532.7|38525.7|79
1750137300000|2025-06-17 05:15:00|38543.2|38536.2|38526.9|38519.9|38543.2|38536.2|38511.1|38504.1|72
1750137600000|2025-06-17 05:20:00|38529.4|38522.4|38492.8|38485.8|38532.6|38525.6|38489.4|38482.4|67
1750137900000|2025-06-17 05:25:00|38497.8|38490.8|38513.6|38506.6|38516.1|38509.1|38493.2|38486.2|49
1750138200000|2025-06-17 05:30:00|38516.1|38509.1|38518.2|38511.2|38530.5|38523.5|38509.9|38502.9|60
1750138500000|2025-06-17 05:35:00|38515.7|38508.7|38514.7|38507.7|38522.7|38515.7|38505|38498|35
1750138800000|2025-06-17 05:40:00|38517.2|38510.2|38512.5|38505.5|38531.7|38524.7|38511.3|38504.3|44
1750139100000|2025-06-17 05:45:00|38515|38508|38512.5|38505.5|38517.1|38510.1|38502.1|38495.1|68
1750139400000|2025-06-17 05:50:00|38510|38503|38473.9|38466.9|38510|38503|38471.4|38464.4|115
1750139700000|2025-06-17 05:55:00|38476.9|38469.9|38519.9|38512.9|38523.6|38516.6|38469.9|38462.9|147
1750140000000|2025-06-17 06:00:00|38524.9|38517.9|38533|38526|38540.5|38533.5|38501.8|38494.8|81
1750140300000|2025-06-17 06:05:00|38530.5|38523.5|38558.4|38551.4|38558.4|38551.4|38528|38521|115
1750140600000|2025-06-17 06:10:00|38555.9|38548.9|38561.7|38554.7|38566.7|38559.7|38544.2|38537.2|118
1750140900000|2025-06-17 06:15:00|38564.2|38557.2|38559.4|38552.4|38569.4|38562.4|38554.4|38547.4|65
1750141200000|2025-06-17 06:20:00|38560.2|38553.2|38554.6|38547.6|38562|38555|38543.6|38536.6|68
1750141500000|2025-06-17 06:25:00|38552.1|38545.1|38565.8|38558.8|38568.3|38561.3|38547.1|38540.1|189
1750141800000|2025-06-17 06:30:00|38563.3|38556.3|38554.8|38547.8|38573.2|38566.2|38544.8|38537.8|526
1750142100000|2025-06-17 06:35:00|38559.8|38552.8|38563.4|38556.4|38564.8|38557.8|38528.4|38521.4|142
1750142400000|2025-06-17 06:40:00|38565.9|38558.9|38546.8|38539.8|38579.1|38572.1|38544.3|38537.3|337
1750142700000|2025-06-17 06:45:00|38549.3|38542.3|38535.3|38528.3|38566.8|38559.8|38535.3|38528.3|117
1750143000000|2025-06-17 06:50:00|38537.8|38530.8|38523|38516|38545.5|38538.5|38516|38509|101
1750143300000|2025-06-17 06:55:00|38528|38521|38535.6|38528.6|38538.1|38531.1|38485.4|38478.4|79
1750143600000|2025-06-17 07:00:00|38538.1|38531.1|38531.7|38524.7|38569.1|38562.1|38525.6|38518.6|240
1750143900000|2025-06-17 07:05:00|38529.2|38522.2|38525.4|38518.4|38545.7|38538.7|38520.7|38513.7|65
1750144200000|2025-06-17 07:10:00|38522.9|38515.9|38488.4|38481.4|38529.4|38522.4|38477.1|38470.1|76
1750144500000|2025-06-17 07:15:00|38485.9|38478.9|38481.5|38474.5|38495|38488|38469.6|38462.6|49
1750144800000|2025-06-17 07:20:00|38481.7|38474.7|38443|38436|38484.2|38477.2|38419|38412|85
1750145100000|2025-06-17 07:25:00|38445.5|38438.5|38432.4|38425.4|38451.2|38444.2|38423.5|38416.5|117
1750145400000|2025-06-17 07:30:00|38434.9|38427.9|38464.2|38457.2|38479.9|38472.9|38429.9|38422.9|55
1750145700000|2025-06-17 07:35:00|38461.7|38454.7|38459.4|38452.4|38469.5|38462.5|38446.9|38439.9|14
1750146000000|2025-06-17 07:40:00|38461.9|38454.9|38440.3|38433.3|38461.9|38454.9|38435.3|38428.3|109
1750146300000|2025-06-17 07:45:00|38437.8|38430.8|38435.4|38428.4|38448.7|38441.7|38412.9|38405.9|106
1750146600000|2025-06-17 07:50:00|38437.9|38430.9|38440.3|38433.3|38442.8|38435.8|38406.8|38399.8|58
1750146900000|2025-06-17 07:55:00|38442.8|38435.8|38462.4|38455.4|38475.7|38468.7|38442.3|38435.3|83
1750147200000|2025-06-17 08:00:00|38464.9|38457.9|38457.5|38450.5|38483.3|38476.3|38444.9|38437.9|196
1750147500000|2025-06-17 08:05:00|38460|38453|38457.5|38450.5|38470|38463|38450|38443|52
1750147800000|2025-06-17 08:10:00|38455|38448|38455|38448|38465|38458|38445|38438|36
1750148100000|2025-06-17 08:15:00|38452.5|38445.5|38418.5|38411.5|38452.5|38445.5|38418.5|38411.5|68
1750148400000|2025-06-17 08:20:00|38417.8|38410.8|38419.3|38412.3|38433.5|38426.5|38407.1|38400.1|126
1750148700000|2025-06-17 08:25:00|38421.8|38414.8|38429.3|38422.3|38447.5|38440.5|38416.8|38409.8|35
1750149000000|2025-06-17 08:30:00|38431.8|38424.8|38426.1|38419.1|38446.8|38439.8|38421.8|38414.8|10
1750149300000|2025-06-17 08:35:00|38423.6|38416.6|38413|38406|38438|38431|38410.5|38403.5|14
1750149600000|2025-06-17 08:40:00|38410.5|38403.5|38405.3|38398.3|38417.4|38410.4|38400.3|38393.3|19
1750149900000|2025-06-17 08:45:00|38407.8|38400.8|38433.9|38426.9|38436.4|38429.4|38405.3|38398.3|27
1750150200000|2025-06-17 08:50:00|38434.5|38427.5|38438.8|38431.8|38468.8|38461.8|38411.3|38404.3|201
1750150500000|2025-06-17 08:55:00|38441.3|38434.3|38446.3|38439.3|38446.3|38439.3|38406.3|38399.3|112
1750150800000|2025-06-17 09:00:00|38448.8|38441.8|38436.3|38429.3|38468.8|38461.8|38436.3|38429.3|134
1750151100000|2025-06-17 09:05:00|38433.8|38426.8|38426.1|38419.1|38438.8|38431.8|38418.6|38411.6|37
1750151400000|2025-06-17 09:10:00|38423.6|38416.6|38397.6|38390.6|38426.1|38419.1|38394.7|38387.7|38
1750151700000|2025-06-17 09:15:00|38400.1|38393.1|38387.5|38380.5|38400.1|38393.1|38381.2|38374.2|54
1750152000000|2025-06-17 09:20:00|38390|38383|38373.7|38366.7|38395|38388|38352|38345|104
1750152300000|2025-06-17 09:25:00|38371.2|38364.2|38377.2|38370.2|38384.7|38377.7|38359.4|38352.4|22
1750152600000|2025-06-17 09:30:00|38374.7|38367.7|38360.9|38353.9|38379.5|38372.5|38358.4|38351.4|15
1750152900000|2025-06-17 09:35:00|38363.4|38356.4|38375.4|38368.4|38378.4|38371.4|38358.4|38351.4|21
1750153200000|2025-06-17 09:40:00|38372.9|38365.9|38393.5|38386.5|38396|38389|38370.4|38363.4|8
1750153500000|2025-06-17 09:45:00|38396|38389|38395.2|38388.2|38401.1|38394.1|38390.8|38383.8|10
1750153800000|2025-06-17 09:50:00|38397.7|38390.7|38372.7|38365.7|38397.7|38390.7|38367.7|38360.7|15
1750154100000|2025-06-17 09:55:00|38370.2|38363.2|38377.7|38370.7|38378.3|38371.3|38363.3|38356.3|22
1750154400000|2025-06-17 10:00:00|38372.7|38365.7|38381.9|38374.9|38389.4|38382.4|38365.2|38358.2|17
1750154700000|2025-06-17 10:05:00|38376.9|38369.9|38376.2|38369.2|38391.9|38384.9|38376.2|38369.2|13
1750155000000|2025-06-17 10:10:00|38373.7|38366.7|38375.8|38368.8|38384.1|38377.1|38369.1|38362.1|51
1750155300000|2025-06-17 10:15:00|38373.3|38366.3|38361.4|38354.4|38375.8|38368.8|38358|38351|5
1750155600000|2025-06-17 10:20:00|38363.9|38356.9|38373.3|38366.3|38375.8|38368.8|38361.4|38354.4|10
1750155900000|2025-06-17 10:25:00|38370.8|38363.8|38361.1|38354.1|38375.8|38368.8|38353.1|38346.1|12
1750156200000|2025-06-17 10:30:00|38363.6|38356.6|38363.2|38356.2|38366.1|38359.1|38355.7|38348.7|5
1750156500000|2025-06-17 10:35:00|38361.4|38354.4|38327.2|38320.2|38366.4|38359.4|38322.1|38315.1|24
1750156800000|2025-06-17 10:40:00|38324.7|38317.7|38302|38295|38329.9|38322.9|38296.8|38289.8|62
1750157100000|2025-06-17 10:45:00|38299.5|38292.5|38320.9|38313.9|38322.8|38315.8|38297|38290|100
1750157400000|2025-06-17 10:50:00|38321.9|38314.9|38319.5|38312.5|38333.3|38326.3|38318.9|38311.9|60
1750157700000|2025-06-17 10:55:00|38320|38313|38331.5|38324.5|38340.7|38333.7|38320|38313|47
1750158000000|2025-06-17 11:00:00|38329|38322|38352.2|38345.2|38352.2|38345.2|38326.5|38319.5|76
1750158300000|2025-06-17 11:05:00|38354.7|38347.7|38343.7|38336.7|38357.2|38350.2|38338.6|38331.6|87
1750158600000|2025-06-17 11:10:00|38348.7|38341.7|38357.7|38350.7|38362.6|38355.6|38343.7|38336.7|58
1750158900000|2025-06-17 11:15:00|38355.2|38348.2|38362.5|38355.5|38365.5|38358.5|38352.7|38345.7|61
1750159200000|2025-06-17 11:20:00|38367.5|38360.5|38373.2|38366.2|38377.5|38370.5|38365|38358|32
1750159500000|2025-06-17 11:25:00|38375.7|38368.7|38367.8|38360.8|38381.2|38374.2|38362.8|38355.8|29
1750159800000|2025-06-17 11:30:00|38370.3|38363.3|38352.4|38345.4|38372.8|38365.8|38347.4|38340.4|70
1750160100000|2025-06-17 11:35:00|38354.9|38347.9|38358.4|38351.4|38363.4|38356.4|38349.9|38342.9|34
1750160400000|2025-06-17 11:40:00|38360.9|38353.9|38353.8|38346.8|38362|38355|38343.8|38336.8|14
1750160700000|2025-06-17 11:45:00|38354.8|38347.8|38347.6|38340.6|38362.3|38355.3|38342.6|38335.6|12
1750161000000|2025-06-17 11:50:00|38345.1|38338.1|38372.5|38365.5|38372.5|38365.5|38345.1|38338.1|16
1750161300000|2025-06-17 11:55:00|38367.5|38360.5|38398.4|38391.4|38403.4|38396.4|38367.5|38360.5|18
1750161600000|2025-06-17 12:00:00|38398|38391|38410.9|38403.9|38415.9|38408.9|38391|38384|40
1750161900000|2025-06-17 12:05:00|38413.4|38406.4|38391.6|38384.6|38413.4|38406.4|38391.6|38384.6|23
1750162200000|2025-06-17 12:10:00|38394.1|38387.1|38414.8|38407.8|38417.3|38410.3|38391.2|38384.2|35
1750162500000|2025-06-17 12:15:00|38412.3|38405.3|38403.4|38396.4|38419.8|38412.8|38400.9|38393.9|31
1750162800000|2025-06-17 12:20:00|38400.9|38393.9|38413.3|38406.3|38413.5|38406.5|38398.4|38391.4|22
1750163100000|2025-06-17 12:25:00|38415.8|38408.8|38408.1|38401.1|38415.8|38408.8|38403.3|38396.3|11
1750163400000|2025-06-17 12:30:00|38410.6|38403.6|38372|38365|38417.5|38410.5|38367|38360|179
1750163700000|2025-06-17 12:35:00|38374.5|38367.5|38403.2|38396.2|38405.7|38398.7|38367|38360|19
1750164000000|2025-06-17 12:40:00|38405.7|38398.7|38416.7|38409.7|38425.7|38418.7|38398.2|38391.2|54
1750164300000|2025-06-17 12:45:00|38414.2|38407.2|38400.2|38393.2|38416.7|38409.7|38387.7|38380.7|11
1750164600000|2025-06-17 12:50:00|38397.7|38390.7|38381.2|38374.2|38400.2|38393.2|38377.5|38370.5|20
1750164900000|2025-06-17 12:55:00|38383.7|38376.7|38383.5|38376.5|38388.5|38381.5|38366.2|38359.2|24
1750165200000|2025-06-17 13:00:00|38381|38374|38373.6|38366.6|38398.6|38391.6|38368.6|38361.6|34
1750165500000|2025-06-17 13:05:00|38371.1|38364.1|38361.1|38354.1|38376.1|38369.1|38348.6|38341.6|59
1750165800000|2025-06-17 13:10:00|38361.8|38354.8|38364.3|38357.3|38369.3|38362.3|38349.3|38342.3|21
1750166100000|2025-06-17 13:15:00|38365.2|38358.2|38373.2|38366.2|38378.2|38371.2|38353.9|38346.9|20
1750166400000|2025-06-17 13:20:00|38375.7|38368.7|38378.2|38371.2|38380.7|38373.7|38363.2|38356.2|9
1750166700000|2025-06-17 13:25:00|38375.7|38368.7|38388.9|38381.9|38393.9|38386.9|38373.2|38366.2|27
1750167000000|2025-06-17 13:30:00|38391.4|38384.4|38422.3|38415.3|38431.8|38424.8|38385.6|38378.6|228
1750167300000|2025-06-17 13:35:00|38417.3|38410.3|38411.5|38404.5|38422.3|38415.3|38382.3|38375.3|46
1750167600000|2025-06-17 13:40:00|38409|38402|38385.5|38378.5|38424|38417|38374|38367|65
1750167900000|2025-06-17 13:45:00|38388|38381|38418|38411|38428|38421|38378|38371|104
1750168200000|2025-06-17 13:50:00|38415.5|38408.5|38436.3|38429.3|38461.3|38454.3|38401.3|38394.3|141
1750168500000|2025-06-17 13:55:00|38441.3|38434.3|38461.8|38454.8|38467|38460|38426.3|38419.3|189
1750168800000|2025-06-17 14:00:00|38466.8|38459.8|38435.7|38428.7|38484|38477|38430.7|38423.7|129
1750169100000|2025-06-17 14:05:00|38438.2|38431.2|38466.4|38459.4|38466.4|38459.4|38435.5|38428.5|23
1750169400000|2025-06-17 14:10:00|38468.9|38461.9|38485.5|38478.5|38493.5|38486.5|38461.4|38454.4|137
1750169700000|2025-06-17 14:15:00|38488|38481|38458.2|38451.2|38490.5|38483.5|38458.2|38451.2|38
1750170000000|2025-06-17 14:20:00|38460.7|38453.7|38450.8|38443.8|38470.8|38463.8|38448.3|38441.3|47
1750170300000|2025-06-17 14:25:00|38448.3|38441.3|38452.7|38445.7|38458.3|38451.3|38442|38435|90
1750170600000|2025-06-17 14:30:00|38450.2|38443.2|38460.2|38453.2|38473.9|38466.9|38447.7|38440.7|38
1750170900000|2025-06-17 14:35:00|38457.7|38450.7|38466.9|38459.9|38468.1|38461.1|38447.9|38440.9|56
1750171200000|2025-06-17 14:40:00|38467.4|38460.4|38432.7|38425.7|38472.4|38465.4|38430.2|38423.2|52
1750171500000|2025-06-17 14:45:00|38435.2|38428.2|38456.5|38449.5|38464|38457|38431.5|38424.5|81
1750171800000|2025-06-17 14:50:00|38454|38447|38455.7|38448.7|38466.5|38459.5|38445.7|38438.7|37
1750172100000|2025-06-17 14:55:00|38453.2|38446.2|38430.5|38423.5|38455.7|38448.7|38430.5|38423.5|35
1750172400000|2025-06-17 15:00:00|38433|38426|38450.5|38443.5|38455.5|38448.5|38425.1|38418.1|19
1750172700000|2025-06-17 15:05:00|38449.6|38442.6|38456.2|38449.2|38458.7|38451.7|38439.6|38432.6|20
1750173000000|2025-06-17 15:10:00|38453.7|38446.7|38467.1|38460.1|38469.8|38462.8|38447.9|38440.9|97
1750173300000|2025-06-17 15:15:00|38469.6|38462.6|38468.4|38461.4|38474.3|38467.3|38448.7|38441.7|90
1750173600000|2025-06-17 15:20:00|38465.9|38458.9|38445.5|38438.5|38468.4|38461.4|38443|38436|27
1750173900000|2025-06-17 15:25:00|38443|38436|38425|38418|38445.5|38438.5|38422.5|38415.5|42
1750174200000|2025-06-17 15:30:00|38427.5|38420.5|38421.6|38414.6|38432.5|38425.5|38409.1|38402.1|105
1750174500000|2025-06-17 15:35:00|38419.1|38412.1|38421.9|38414.9|38424.3|38417.3|38401.8|38394.8|89
1750174800000|2025-06-17 15:40:00|38422|38415|38444.2|38437.2|38451.1|38444.1|38422|38415|92
1750175100000|2025-06-17 15:45:00|38446.7|38439.7|38436.2|38429.2|38449.2|38442.2|38423.7|38416.7|26
1750175400000|2025-06-17 15:50:00|38438.7|38431.7|38453.6|38446.6|38458.7|38451.7|38436.2|38429.2|8
1750175700000|2025-06-17 15:55:00|38451.1|38444.1|38442.8|38435.8|38453.6|38446.6|38433.6|38426.6|36
1750176000000|2025-06-17 16:00:00|38445.3|38438.3|38469.4|38462.4|38475.7|38468.7|38442.8|38435.8|9
1750176300000|2025-06-17 16:05:00|38466.9|38459.9|38459.3|38452.3|38476.5|38469.5|38431.8|38424.8|231
1750176600000|2025-06-17 16:10:00|38456.8|38449.8|38477.2|38470.2|38484.2|38477.2|38456.8|38449.8|17
1750176900000|2025-06-17 16:15:00|38476.5|38469.5|38481.5|38474.5|38486.5|38479.5|38471.5|38464.5|61
1750177200000|2025-06-17 16:20:00|38484|38477|38473.1|38466.1|38491.5|38484.5|38470.6|38463.6|22
1750177500000|2025-06-17 16:25:00|38470.6|38463.6|38475.6|38468.6|38483.1|38476.1|38470.6|38463.6|16
1750177800000|2025-06-17 16:30:00|38473.1|38466.1|38480.2|38473.2|38485.6|38478.6|38470.6|38463.6|11
1750178100000|2025-06-17 16:35:00|38482.7|38475.7|38476.6|38469.6|38485.2|38478.2|38475.2|38468.2|13
1750178400000|2025-06-17 16:40:00|38474.1|38467.1|38442.7|38435.7|38477.3|38470.3|38435.2|38428.2|90
1750178700000|2025-06-17 16:45:00|38437.7|38430.7|38443.5|38436.5|38458.4|38451.4|38428.5|38421.5|157
1750179000000|2025-06-17 16:50:00|38441|38434|38418.5|38411.5|38451|38444|38418.5|38411.5|142
1750179300000|2025-06-17 16:55:00|38413.5|38406.5|38388.5|38381.5|38416|38409|38383.5|38376.5|89
1750179600000|2025-06-17 17:00:00|38391|38384|38408.7|38401.7|38411.2|38404.2|38371.1|38364.1|31
1750179900000|2025-06-17 17:05:00|38403.7|38396.7|38393.4|38386.4|38406.2|38399.2|38366.2|38359.2|16
1750180200000|2025-06-17 17:10:00|38390.9|38383.9|38386|38379|38406|38399|38383.5|38376.5|34
1750180500000|2025-06-17 17:15:00|38388.5|38381.5|38368.5|38361.5|38388.5|38381.5|38366|38359|20
1750180800000|2025-06-17 17:20:00|38366|38359|38360.9|38353.9|38370.8|38363.8|38348.3|38341.3|12
1750181100000|2025-06-17 17:25:00|38358.4|38351.4|38328.4|38321.4|38358.4|38351.4|38328.4|38321.4|59
1750181400000|2025-06-17 17:30:00|38323.4|38316.4|38348.6|38341.6|38351.1|38344.1|38308.1|38301.1|107
1750181700000|2025-06-17 17:35:00|38346.7|38339.7|38344.4|38337.4|38366.2|38359.2|38336.2|38329.2|19
1750182000000|2025-06-17 17:40:00|38341.9|38334.9|38322.4|38315.4|38361.2|38354.2|38317.4|38310.4|21
1750182300000|2025-06-17 17:45:00|38319.9|38312.9|38291|38284|38337.4|38330.4|38268.7|38261.7|99
1750182600000|2025-06-17 17:50:00|38288.5|38281.5|38276.5|38269.5|38291.5|38284.5|38251.5|38244.5|102
1750182900000|2025-06-17 17:55:00|38279|38272|38271.5|38264.5|38311.5|38304.5|38271.5|38264.5|57
1750183200000|2025-06-17 18:00:00|38269|38262|38256.7|38249.7|38274.2|38267.2|38241.7|38234.7|125
1750183500000|2025-06-17 18:05:00|38259.2|38252.2|38279.9|38272.9|38282.4|38275.4|38256.7|38249.7|52
1750183800000|2025-06-17 18:10:00|38282.4|38275.4|38282.7|38275.7|38294.9|38287.9|38268|38261|23
1750184100000|2025-06-17 18:15:00|38280.2|38273.2|38269.6|38262.6|38287.7|38280.7|38255.2|38248.2|59
1750184400000|2025-06-17 18:20:00|38267.1|38260.1|38267.1|38260.1|38277.1|38270.1|38259.6|38252.6|60
1750184700000|2025-06-17 18:25:00|38264.6|38257.6|38269.3|38262.3|38272.6|38265.6|38252.6|38245.6|54
1750185000000|2025-06-17 18:30:00|38271.8|38264.8|38292.1|38285.1|38297.4|38290.4|38266.8|38259.8|56
1750185300000|2025-06-17 18:35:00|38294.6|38287.6|38277.4|38270.4|38302.4|38295.4|38269.9|38262.9|26
1750185600000|2025-06-17 18:40:00|38272.4|38265.4|38269.2|38262.2|38282.4|38275.4|38251.7|38244.7|38
1750185900000|2025-06-17 18:45:00|38266.7|38259.7|38280.7|38273.7|38294.2|38287.2|38266.7|38259.7|34
1750186200000|2025-06-17 18:50:00|38283.2|38276.2|38290.7|38283.7|38295.7|38288.7|38270.7|38263.7|22
1750186500000|2025-06-17 18:55:00|38293.2|38286.2|38318.3|38311.3|38320.8|38313.8|38290.7|38283.7|44
1750186800000|2025-06-17 19:00:00|38315.8|38308.8|38297.1|38290.1|38318.3|38311.3|38292.1|38285.1|24
1750187100000|2025-06-17 19:05:00|38296.1|38289.1|38297.6|38290.6|38302.6|38295.6|38283.6|38276.6|18
1750187400000|2025-06-17 19:10:00|38300.1|38293.1|38308.6|38301.6|38321.1|38314.1|38287.6|38280.6|25
1750187700000|2025-06-17 19:15:00|38311.1|38304.1|38305.9|38298.9|38315.3|38308.3|38295.3|38288.3|17
1750188000000|2025-06-17 19:20:00|38308.4|38301.4|38343.4|38336.4|38343.6|38336.6|38305.9|38298.9|157
1750188300000|2025-06-17 19:25:00|38348.4|38341.4|38328.5|38321.5|38348.4|38341.4|38323.5|38316.5|53
1750188600000|2025-06-17 19:30:00|38331|38324|38324.5|38317.5|38333.5|38326.5|38318.3|38311.3|34
1750188900000|2025-06-17 19:35:00|38329.5|38322.5|38314.5|38307.5|38329.5|38322.5|38314.5|38307.5|64
1750189200000|2025-06-17 19:40:00|38317.8|38310.8|38275.5|38268.5|38317.8|38310.8|38265.5|38258.5|188
1750189500000|2025-06-17 19:45:00|38273|38266|38276.5|38269.5|38294.5|38287.5|38272|38265|133
1750189800000|2025-06-17 19:50:00|38286.5|38279.5|38257.5|38250.5|38296.5|38289.5|38250|38243|173
1750190100000|2025-06-17 19:55:00|38255|38248|38263.2|38256.2|38280.7|38273.7|38230|38223|311
1750190400000|2025-06-17 20:00:00|38268.2|38261.2|38258.2|38251.2|38280.9|38273.9|38250.9|38243.9|70
1750190700000|2025-06-17 20:05:00|38260.7|38253.7|38269.6|38262.6|38272.1|38265.1|38253.2|38246.2|59
1750191000000|2025-06-17 20:10:00|38264.6|38257.6|38258.8|38251.8|38269.6|38262.6|38251.3|38244.3|33
1750191300000|2025-06-17 20:15:00|38253.8|38246.8|38243.8|38236.8|38258.8|38251.8|38238.8|38231.8|38
1750191600000|2025-06-17 20:20:00|38241.3|38234.3|38248.2|38241.2|38256.3|38249.3|38238.8|38231.8|20
1750191900000|2025-06-17 20:25:00|38258.2|38251.2|38253.2|38246.2|38258.2|38251.2|38243.2|38236.2|50
1750192200000|2025-06-17 20:30:00|38258.2|38251.2|38260.8|38253.8|38264|38257|38253|38246|18
1750192500000|2025-06-17 20:35:00|38258.3|38251.3|38260.6|38253.6|38263.3|38256.3|38255.8|38248.8|1
1750192800000|2025-06-17 20:40:00|38258.1|38251.1|38262.7|38255.7|38262.8|38255.8|38257.4|38250.4|3
1750193100000|2025-06-17 20:45:00|38265.2|38258.2|38255.3|38248.3|38267.8|38260.8|38252.8|38245.8|21
1750193400000|2025-06-17 20:50:00|38257.8|38250.8|38261.4|38254.4|38262.2|38255.2|38252.2|38245.2|9
1750193700000|2025-06-17 20:55:00|38263.9|38256.9|38284.3|38277.3|38289.3|38282.3|38258.9|38251.9|36
1750194000000|2025-06-17 21:00:00|38291.8|38284.8|38261.2|38254.2|38291.8|38284.8|38251.8|38244.8|1
1750194300000|2025-06-17 21:05:00|38263.7|38256.7|38263.7|38256.7|38263.7|38256.7|38263.7|38256.7|0
1750194600000|2025-06-17 21:10:00|38271.3|38241.3|38271.3|38241.3|38271.3|38241.3|38271.3|38241.3|9141
1750194900000|2025-06-17 21:15:00|38271.5|38241.5|38274.3|38244.3|38275.1|38245.1|38269.4|38239.4|0
1750195200000|2025-06-17 21:20:00|38275.3|38245.3|38274.9|38244.9|38276.5|38246.5|38271.8|38241.8|0
1750195500000|2025-06-17 21:25:00|38275.1|38245.1|38273.1|38243.1|38275.1|38245.1|38273.1|38243.1|0
1750195800000|2025-06-17 21:30:00|38272.7|38242.7|38267.2|38237.2|38278.8|38248.8|38267.2|38237.2|0
1750196100000|2025-06-17 21:35:00|38267.4|38237.4|38266.2|38236.2|38271.8|38241.8|38262.9|38232.9|0
1750196400000|2025-06-17 21:40:00|38262.1|38232.1|38276.1|38246.1|38278.4|38248.4|38262.1|38232.1|0
1750196700000|2025-06-17 21:45:00|38275.9|38245.9|38270.1|38240.1|38275.9|38245.9|38268.7|38238.7|0
1750197000000|2025-06-17 21:50:00|38270.4|38240.4|38272.3|38242.3|38272.9|38242.9|38269.8|38239.8|0
1750197300000|2025-06-17 21:55:00|38272|38242|38264.8|38234.8|38272|38242|38262.7|38232.7|0
1750197600000|2025-06-17 22:00:00|38247.6|38217.6|38169.4|38154.4|38267.5|38237.5|38159.4|38144.4|41
1750197900000|2025-06-17 22:05:00|38171.9|38156.9|38216.7|38201.7|38225.5|38210.5|38171.9|38156.9|14
1750198200000|2025-06-17 22:10:00|38213.6|38198.6|38217.9|38202.9|38217.9|38202.9|38202.2|38187.2|2
1750198500000|2025-06-17 22:15:00|38215.4|38200.4|38209.5|38194.5|38217.9|38202.9|38197.9|38182.9|7
1750198800000|2025-06-17 22:20:00|38201.5|38186.5|38198.2|38183.2|38205.4|38190.4|38195.4|38180.4|0
1750199100000|2025-06-17 22:25:00|38200.7|38185.7|38196.7|38181.7|38206.3|38191.3|38196.7|38181.7|0
1750199400000|2025-06-17 22:30:00|38199.2|38184.2|38199.2|38184.2|38199.2|38184.2|38171.7|38156.7|7
1750199700000|2025-06-17 22:35:00|38207.5|38192.5|38205.6|38190.6|38214.1|38199.1|38201.8|38186.8|9
1750200000000|2025-06-17 22:40:00|38203.1|38188.1|38200.7|38185.7|38206.7|38191.7|38190.7|38175.7|5
1750200300000|2025-06-17 22:45:00|38198.2|38183.2|38196.2|38181.2|38200.7|38185.7|38183.7|38168.7|2
1750200600000|2025-06-17 22:50:00|38198.7|38183.7|38202.8|38187.8|38206.2|38191.2|38198.7|38183.7|6
1750200900000|2025-06-17 22:55:00|38205.3|38190.3|38179.1|38164.1|38205.3|38190.3|38174.1|38159.1|4
1750201200000|2025-06-17 23:00:00|38176.6|38161.6|38194.2|38179.2|38194.2|38179.2|38171.6|38156.6|8
1750201500000|2025-06-17 23:05:00|38196.7|38181.7|38199.2|38184.2|38209.2|38194.2|38192.1|38177.1|5
1750201800000|2025-06-17 23:10:00|38200.6|38185.6|38184.4|38169.4|38202.4|38187.4|38174.7|38159.7|1
1750202100000|2025-06-17 23:15:00|38185.1|38170.1|38208.3|38193.3|38208.3|38193.3|38185.1|38170.1|0
1750202400000|2025-06-17 23:20:00|38218.3|38203.3|38221.1|38206.1|38221.1|38206.1|38205.7|38190.7|41
1750202700000|2025-06-17 23:25:00|38221.2|38206.2|38226.2|38211.2|38228.7|38213.7|38220.8|38205.8|34
1750203000000|2025-06-17 23:30:00|38221.2|38206.2|38221|38214|38233.6|38226.6|38213.5|38206.2|5959
1750203300000|2025-06-17 23:35:00|38226|38219|38213.5|38206.5|38228.5|38221.5|38200.1|38193.1|53
1750203600000|2025-06-17 23:40:00|38211|38204|38277.2|38270.2|38289.2|38282.2|38211|38204|107
1750203900000|2025-06-17 23:45:00|38279.4|38272.4|38310.8|38303.8|38318.7|38311.7|38272.9|38265.9|128
1750204200000|2025-06-17 23:50:00|38310.5|38303.5|38342.5|38335.5|38353.2|38346.2|38293.9|38286.9|94
1750204500000|2025-06-17 23:55:00|38340|38333|38352.1|38345.1|38352.8|38345.8|38321.6|38314.6|130
1750204800000|2025-06-18 00:00:00|38347.1|38340.1|38462.3|38455.3|38465.1|38458.1|38347.1|38340.1|711
1750205100000|2025-06-18 00:05:00|38459.8|38452.8|38527.1|38520.1|38528.7|38521.7|38452.3|38445.3|511
1750205400000|2025-06-18 00:10:00|38529.6|38522.6|38579.4|38572.4|38582.7|38575.7|38521.7|38514.7|264
1750205700000|2025-06-18 00:15:00|38581.9|38574.9|38569|38562|38594.6|38587.6|38546.8|38539.8|252
1750206000000|2025-06-18 00:20:00|38568.7|38561.7|38559.3|38552.3|38589.2|38582.2|38548.1|38541.1|137
1750206300000|2025-06-18 00:25:00|38561.8|38554.8|38567.2|38560.2|38585.5|38578.5|38554.2|38547.2|131
1750206600000|2025-06-18 00:30:00|38569.7|38562.7|38593|38586|38595.5|38588.5|38549.3|38542.3|90
1750206900000|2025-06-18 00:35:00|38595.5|38588.5|38611.9|38604.9|38639.3|38632.3|38593|38586|202
1750207200000|2025-06-18 00:40:00|38614.4|38607.4|38593.6|38586.6|38627.6|38620.6|38581.1|38574.1|110
1750207500000|2025-06-18 00:45:00|38596.1|38589.1|38577.7|38570.7|38596.1|38589.1|38541.1|38534.1|147
1750207800000|2025-06-18 00:50:00|38575.2|38568.2|38569.4|38562.4|38588.5|38581.5|38553.5|38546.5|86
1750208100000|2025-06-18 00:55:00|38566.9|38559.9|38581.7|38574.7|38587.1|38580.1|38561.9|38554.9|93
1750208400000|2025-06-18 01:00:00|38581.9|38574.9|38591.8|38584.8|38609.3|38602.3|38579.3|38572.3|93
1750208700000|2025-06-18 01:05:00|38589.3|38582.3|38609.3|38602.3|38611.8|38604.8|38589.3|38582.3|79
1750209000000|2025-06-18 01:10:00|38606.8|38599.8|38663.7|38656.7|38671.2|38664.2|38606.8|38599.8|185
1750209300000|2025-06-18 01:15:00|38663.3|38656.3|38688.1|38681.1|38698.7|38691.7|38653.3|38646.3|220
1750209600000|2025-06-18 01:20:00|38683.1|38676.1|38678.2|38671.2|38696.5|38689.5|38673.2|38666.2|98
1750209900000|2025-06-18 01:25:00|38677.7|38670.7|38672.2|38665.2|38680.6|38673.6|38648.3|38641.3|80
1750210200000|2025-06-18 01:30:00|38674.7|38667.7|38697.7|38690.7|38712.3|38705.3|38674.7|38667.7|220
1750210500000|2025-06-18 01:35:00|38700.2|38693.2|38704.6|38697.6|38712.7|38705.7|38686.7|38679.7|120
1750210800000|2025-06-18 01:40:00|38717.1|38710.1|38767.7|38760.7|38767.7|38760.7|38704.7|38697.7|415
1750211100000|2025-06-18 01:45:00|38762.7|38755.7|38712.4|38705.4|38773.5|38766.5|38709.9|38702.9|142
1750211400000|2025-06-18 01:50:00|38709.9|38702.9|38719.5|38712.5|38722|38715|38697.1|38690.1|87
1750211700000|2025-06-18 01:55:00|38717|38710|38733.6|38726.6|38740.6|38733.6|38717|38710|55
1750212000000|2025-06-18 02:00:00|38733.5|38726.5|38752.4|38745.4|38757.4|38750.4|38726.8|38719.8|77
1750212300000|2025-06-18 02:05:00|38752.7|38745.7|38761.1|38754.1|38777.4|38770.4|38747.7|38740.7|110
1750212600000|2025-06-18 02:10:00|38763.6|38756.6|38766.8|38759.8|38773.6|38766.6|38756.1|38749.1|68
1750212900000|2025-06-18 02:15:00|38769.3|38762.3|38783.9|38776.9|38797.1|38790.1|38760|38753|212
1750213200000|2025-06-18 02:20:00|38784.4|38777.4|38769.2|38762.2|38784.4|38777.4|38756.7|38749.7|73
1750213500000|2025-06-18 02:25:00|38771.7|38764.7|38789.7|38782.7|38798.2|38791.2|38766.7|38759.7|91
1750213800000|2025-06-18 02:30:00|38787.2|38780.2|38815.7|38808.7|38854.9|38847.9|38782.9|38775.9|374
1750214100000|2025-06-18 02:35:00|38813.2|38806.2|38826.2|38819.2|38831.2|38824.2|38810|38803|53
1750214400000|2025-06-18 02:40:00|38823.7|38816.7|38821.3|38814.3|38826.2|38819.2|38807.9|38800.9|34
1750214700000|2025-06-18 02:45:00|38818.8|38811.8|38826.9|38819.9|38844.6|38837.6|38815.7|38808.7|63
1750215000000|2025-06-18 02:50:00|38824.4|38817.4|38829.4|38822.4|38836.9|38829.9|38821.1|38814.1|35
1750215300000|2025-06-18 02:55:00|38831.9|38824.9|38814.4|38807.4|38835.1|38828.1|38802.6|38795.6|62
1750215600000|2025-06-18 03:00:00|38811.9|38804.9|38800.5|38793.5|38817.1|38810.1|38790.5|38783.5|52
1750215900000|2025-06-18 03:05:00|38798|38791|38792.3|38785.3|38805.5|38798.5|38777.3|38770.3|74
1750216200000|2025-06-18 03:10:00|38794.8|38787.8|38793.7|38786.7|38806.9|38799.9|38791.9|38784.9|44
1750216500000|2025-06-18 03:15:00|38790.6|38783.6|38798|38791|38798|38791|38776.9|38769.9|42
1750216800000|2025-06-18 03:20:00|38795.5|38788.5|38793|38786|38803|38796|38778|38771|24
1750217100000|2025-06-18 03:25:00|38790.5|38783.5|38782.4|38775.4|38790.5|38783.5|38772.4|38765.4|76
1750217400000|2025-06-18 03:30:00|38777.4|38770.4|38791.7|38784.7|38812.4|38805.4|38774.5|38767.5|117
1750217700000|2025-06-18 03:35:00|38794.2|38787.2|38789.4|38782.4|38799.4|38792.4|38776.7|38769.7|85
1750218000000|2025-06-18 03:40:00|38786.9|38779.9|38799.4|38792.4|38806.9|38799.9|38781.9|38774.9|28
1750218300000|2025-06-18 03:45:00|38796.9|38789.9|38817|38810|38819.5|38812.5|38796.9|38789.9|67
1750218600000|2025-06-18 03:50:00|38819.5|38812.5|38821.9|38814.9|38829.4|38822.4|38812|38805|72
1750218900000|2025-06-18 03:55:00|38824.4|38817.4|38821.7|38814.7|38831.9|38824.9|38806.8|38799.8|53
1750219200000|2025-06-18 04:00:00|38824.2|38817.2|38826.7|38819.7|38831.7|38824.7|38814.2|38807.2|65
1750219500000|2025-06-18 04:05:00|38824.2|38817.2|38846.8|38839.8|38854.2|38847.2|38821.7|38814.7|108
1750219800000|2025-06-18 04:10:00|38844.3|38837.3|38862.3|38855.3|38862.3|38855.3|38836.7|38829.7|63
1750220100000|2025-06-18 04:15:00|38859.8|38852.8|38847.5|38840.5|38872.7|38865.7|38845.2|38838.2|109
1750220400000|2025-06-18 04:20:00|38848.1|38841.1|38798.2|38791.2|38848.1|38841.1|38798.2|38791.2|199
1750220700000|2025-06-18 04:25:00|38799.4|38792.4|38797.2|38790.2|38808|38801|38788|38781|51
1750221000000|2025-06-18 04:30:00|38799.7|38792.7|38779.4|38772.4|38802.2|38795.2|38769.6|38762.6|92
1750221300000|2025-06-18 04:35:00|38776.9|38769.9|38776.8|38769.8|38786.9|38779.9|38771.8|38764.8|40
1750221600000|2025-06-18 04:40:00|38781.8|38774.8|38801.7|38794.7|38804.3|38797.3|38769.3|38762.3|91
1750221900000|2025-06-18 04:45:00|38799.2|38792.2|38811.7|38804.7|38816.8|38809.8|38786.7|38779.7|42
1750222200000|2025-06-18 04:50:00|38812.2|38805.2|38811.1|38804.1|38817.2|38810.2|38802|38795|29
1750222500000|2025-06-18 04:55:00|38813.6|38806.6|38827.5|38820.5|38830|38823|38808.6|38801.6|30
1750222800000|2025-06-18 05:00:00|38827.9|38820.9|38843.1|38836.1|38843.1|38836.1|38823.1|38816.1|124
1750223100000|2025-06-18 05:05:00|38843.3|38836.3|38842.5|38835.5|38845.8|38838.8|38830.8|38823.8|70
1750223400000|2025-06-18 05:10:00|38845|38838|38838.6|38831.6|38846.2|38839.2|38836.1|38829.1|109
1750223700000|2025-06-18 05:15:00|38836.1|38829.1|38844.6|38837.6|38852|38845|38833.6|38826.6|101
1750224000000|2025-06-18 05:20:00|38847.1|38840.1|38848.7|38841.7|38857.2|38850.2|38843.8|38836.8|114
1750224300000|2025-06-18 05:25:00|38849.4|38842.4|38867.9|38860.9|38868.5|38861.5|38844.7|38837.7|144
1750224600000|2025-06-18 05:30:00|38865.4|38858.4|38857.8|38850.8|38874.9|38867.9|38856.7|38849.7|66
1750224900000|2025-06-18 05:35:00|38858.1|38851.1|38846.9|38839.9|38858.3|38851.3|38842.3|38835.3|97
1750225200000|2025-06-18 05:40:00|38844.4|38837.4|38848.7|38841.7|38851.5|38844.5|38841.2|38834.2|46
1750225500000|2025-06-18 05:45:00|38846.2|38839.2|38853.2|38846.2|38866.2|38859.2|38843.7|38836.7|133
1750225800000|2025-06-18 05:50:00|38855.7|38848.7|38852.9|38845.9|38863.3|38856.3|38847.9|38840.9|103
1750226100000|2025-06-18 05:55:00|38850.4|38843.4|38841.8|38834.8|38850.4|38843.4|38816.8|38809.8|95
1750226400000|2025-06-18 06:00:00|38836.8|38829.8|38852.2|38845.2|38857|38850|38831.8|38824.8|151
1750226700000|2025-06-18 06:05:00|38849.7|38842.7|38833|38826|38852.6|38845.6|38819.9|38812.9|227
1750227000000|2025-06-18 06:10:00|38838|38831|38829.6|38822.6|38849.4|38842.4|38823.1|38816.1|148
1750227300000|2025-06-18 06:15:00|38827.1|38820.1|38842.3|38835.3|38844.6|38837.6|38824.6|38817.6|210
1750227600000|2025-06-18 06:20:00|38844.8|38837.8|38865.5|38858.5|38865.5|38858.5|38837.3|38830.3|207
1750227900000|2025-06-18 06:25:00|38868|38861|38876.1|38869.1|38884.2|38877.2|38863.5|38856.5|347
1750228200000|2025-06-18 06:30:00|38873.6|38866.6|38908.5|38901.5|38928.5|38921.5|38873.6|38866.6|1114
1750228500000|2025-06-18 06:35:00|38906|38899|38897.6|38890.6|38908.5|38901.5|38873.3|38866.3|290
1750228800000|2025-06-18 06:40:00|38897.9|38890.9|38883.5|38876.5|38904.8|38897.8|38867.3|38860.3|397
1750229100000|2025-06-18 06:45:00|38886|38879|38878.2|38871.2|38896|38889|38868.5|38861.5|282
1750229400000|2025-06-18 06:50:00|38875.7|38868.7|38864.6|38857.6|38883.7|38876.7|38857.1|38850.1|107
1750229700000|2025-06-18 06:55:00|38867.1|38860.1|38859.7|38852.7|38875.4|38868.4|38859.7|38852.7|35
1750230000000|2025-06-18 07:00:00|38862.2|38855.2|38854.7|38847.7|38872.8|38865.8|38852.2|38845.2|132
1750230300000|2025-06-18 07:05:00|38857.2|38850.2|38857.2|38850.2|38864.7|38857.7|38847.2|38840.2|81
1750230600000|2025-06-18 07:10:00|38854.7|38847.7|38857.4|38850.4|38864.7|38857.7|38847.4|38840.4|89
1750230900000|2025-06-18 07:15:00|38862.4|38855.4|38878.6|38871.6|38901.3|38894.3|38862.4|38855.4|118
1750231200000|2025-06-18 07:20:00|38883.6|38876.6|38864.9|38857.9|38888.6|38881.6|38854.9|38847.9|93
1750231500000|2025-06-18 07:25:00|38862.4|38855.4|38850.2|38843.2|38869.9|38862.9|38845.2|38838.2|42
1750231800000|2025-06-18 07:30:00|38852.7|38845.7|38849.1|38842.1|38873.9|38866.9|38839.1|38832.1|83
1750232100000|2025-06-18 07:35:00|38849.6|38842.6|38875.3|38868.3|38878.1|38871.1|38849.6|38842.6|21
1750232400000|2025-06-18 07:40:00|38872.8|38865.8|38870.4|38863.4|38875.7|38868.7|38862.5|38855.5|6
1750232700000|2025-06-18 07:45:00|38872.9|38865.9|38865.5|38858.5|38875.5|38868.5|38850.4|38843.4|17
1750233000000|2025-06-18 07:50:00|38868|38861|38835.5|38828.5|38868|38861|38830.5|38823.5|15
1750233300000|2025-06-18 07:55:00|38838|38831|38870.4|38863.4|38878.2|38871.2|38820.5|38813.5|188
1750233600000|2025-06-18 08:00:00|38867.9|38860.9|38943.6|38936.6|38948.6|38941.6|38848.1|38841.1|346
1750233900000|2025-06-18 08:05:00|38942.8|38935.8|38980.5|38973.5|38983|38976|38942.8|38935.8|107
1750234200000|2025-06-18 08:10:00|38980.7|38973.7|38955.4|38948.4|38993.2|38986.2|38952.9|38945.9|98
1750234500000|2025-06-18 08:15:00|38952.9|38945.9|38913.4|38906.4|38957.6|38950.6|38910.8|38903.8|101
1750234800000|2025-06-18 08:20:00|38910.9|38903.9|38892.2|38885.2|38910.9|38903.9|38873.1|38866.1|61
1750235100000|2025-06-18 08:25:00|38889.7|38882.7|38866.3|38859.3|38895.4|38888.4|38863.8|38856.8|47
1750235400000|2025-06-18 08:30:00|38863.8|38856.8|38856.8|38849.8|38872.5|38865.5|38846.8|38839.8|120
1750235700000|2025-06-18 08:35:00|38859.3|38852.3|38824.2|38817.2|38861.8|38854.8|38821.7|38814.7|123
1750236000000|2025-06-18 08:40:00|38821.7|38814.7|38792|38785|38829.2|38822.2|38787|38780|129
1750236300000|2025-06-18 08:45:00|38791.9|38784.9|38788.6|38781.6|38813.4|38806.4|38783.6|38776.6|105
1750236600000|2025-06-18 08:50:00|38791.1|38784.1|38793.6|38786.6|38803.6|38796.6|38786.1|38779.1|79
1750236900000|2025-06-18 08:55:00|38791.1|38784.1|38785.8|38778.8|38803.5|38796.5|38775.8|38768.8|82
1750237200000|2025-06-18 09:00:00|38788.3|38781.3|38840.6|38833.6|38850.3|38843.3|38788.3|38781.3|122
1750237500000|2025-06-18 09:05:00|38843.1|38836.1|38825.4|38818.4|38844.8|38837.8|38824.8|38817.8|47
1750237800000|2025-06-18 09:10:00|38827.9|38820.9|38828.8|38821.8|38837.7|38830.7|38822.7|38815.7|51
1750238100000|2025-06-18 09:15:00|38831.3|38824.3|38828.8|38821.8|38846.3|38839.3|38826.3|38819.3|17
1750238400000|2025-06-18 09:20:00|38826.3|38819.3|38802.4|38795.4|38828.8|38821.8|38796.9|38789.9|10
1750238700000|2025-06-18 09:25:00|38804.9|38797.9|38802.1|38795.1|38809.7|38802.7|38797.4|38790.4|28
1750239000000|2025-06-18 09:30:00|38799.6|38792.6|38777|38770|38814.6|38807.6|38774.5|38767.5|43
1750239300000|2025-06-18 09:35:00|38772|38765|38752.7|38745.7|38779.7|38772.7|38746.8|38739.8|81
1750239600000|2025-06-18 09:40:00|38750.2|38743.2|38757.3|38750.3|38759.8|38752.8|38747.3|38740.3|17
1750239900000|2025-06-18 09:45:00|38757.1|38750.1|38749.3|38742.3|38762.6|38755.6|38741.8|38734.8|14
1750240200000|2025-06-18 09:50:00|38751.8|38744.8|38757|38750|38766.8|38759.8|38747.1|38740.1|69
1750240500000|2025-06-18 09:55:00|38762|38755|38759.5|38752.5|38767|38760|38754.5|38747.5|12
1750240800000|2025-06-18 10:00:00|38762|38755|38736.8|38729.8|38766.9|38759.9|38736.8|38729.8|43
1750241100000|2025-06-18 10:05:00|38739.3|38732.3|38737|38730|38741.8|38734.8|38724.3|38717.3|73
1750241400000|2025-06-18 10:10:00|38734.5|38727.5|38747|38740|38752|38745|38724.4|38717.4|63
1750241700000|2025-06-18 10:15:00|38744.5|38737.5|38766.9|38759.9|38769.4|38762.4|38744.5|38737.5|45
1750242000000|2025-06-18 10:20:00|38764.4|38757.4|38736.7|38729.7|38766.9|38759.9|38714.6|38707.6|148
1750242300000|2025-06-18 10:25:00|38739.2|38732.2|38736.7|38729.7|38761.7|38754.7|38729.2|38722.2|72
1750242600000|2025-06-18 10:30:00|38739.2|38732.2|38708.5|38701.5|38741.8|38734.8|38708.5|38701.5|73
1750242900000|2025-06-18 10:35:00|38706|38699|38695.1|38688.1|38713.5|38706.5|38692.6|38685.6|81
1750243200000|2025-06-18 10:40:00|38692.6|38685.6|38693.2|38686.2|38708.2|38701.2|38682|38675|59
1750243500000|2025-06-18 10:45:00|38695.7|38688.7|38679.8|38672.8|38700.7|38693.7|38673.2|38666.2|73
1750243800000|2025-06-18 10:50:00|38684.8|38677.8|38642.7|38635.7|38687.3|38680.3|38642.7|38635.7|111
1750244100000|2025-06-18 10:55:00|38647.7|38640.7|38647.1|38640.1|38652.1|38645.1|38630.7|38623.7|96
1750244400000|2025-06-18 11:00:00|38644.6|38637.6|38655.3|38648.3|38660|38653|38639.6|38632.6|119
1750244700000|2025-06-18 11:05:00|38653.6|38646.6|38662.9|38655.9|38668.2|38661.2|38647.7|38640.7|65
1750245000000|2025-06-18 11:10:00|38660.4|38653.4|38658.1|38651.1|38668.1|38661.1|38645.4|38638.4|97
1750245300000|2025-06-18 11:15:00|38657.7|38650.7|38642.9|38635.9|38662.7|38655.7|38642.9|38635.9|50
1750245600000|2025-06-18 11:20:00|38637.9|38630.9|38665.9|38658.9|38668.4|38661.4|38632.9|38625.9|81
1750245900000|2025-06-18 11:25:00|38668.4|38661.4|38668.4|38661.4|38673.5|38666.5|38656.1|38649.1|59
1750246200000|2025-06-18 11:30:00|38668.1|38661.1|38688.4|38681.4|38690.6|38683.6|38668.1|38661.1|66
1750246500000|2025-06-18 11:35:00|38685.9|38678.9|38687.9|38680.9|38703.4|38696.4|38683.4|38676.4|67
1750246800000|2025-06-18 11:40:00|38692.9|38685.9|38717.9|38710.9|38720.4|38713.4|38687.9|38680.9|44
1750247100000|2025-06-18 11:45:00|38722.9|38715.9|38733.2|38726.2|38750.6|38743.6|38720.4|38713.4|90
1750247400000|2025-06-18 11:50:00|38730.7|38723.7|38708.7|38701.7|38733.7|38726.7|38708.7|38701.7|39
1750247700000|2025-06-18 11:55:00|38706.2|38699.2|38688.7|38681.7|38708.7|38701.7|38686.2|38679.2|32
1750248000000|2025-06-18 12:00:00|38693.7|38686.7|38688.6|38681.6|38698.6|38691.6|38683.6|38676.6|44
1750248300000|2025-06-18 12:05:00|38691.1|38684.1|38713.6|38706.6|38716.1|38709.1|38688.6|38681.6|47
1750248600000|2025-06-18 12:10:00|38711.1|38704.1|38698.6|38691.6|38718.6|38711.6|38693.6|38686.6|22
1750248900000|2025-06-18 12:15:00|38701.1|38694.1|38678.7|38671.7|38708.6|38701.6|38672.9|38665.9|74
1750249200000|2025-06-18 12:20:00|38676.2|38669.2|38683.7|38676.7|38693.7|38686.7|38668.7|38661.7|65
1750249500000|2025-06-18 12:25:00|38688.7|38681.7|38675.1|38668.1|38688.7|38681.7|38672.6|38665.6|26
1750249800000|2025-06-18 12:30:00|38677.6|38670.6|38665|38658|38682.8|38675.8|38664.7|38657.7|17
1750250100000|2025-06-18 12:35:00|38662.5|38655.5|38649.5|38642.5|38665|38658|38639.5|38632.5|21
1750250400000|2025-06-18 12:40:00|38652|38645|38654.4|38647.4|38662.8|38655.8|38646.8|38639.8|10
1750250700000|2025-06-18 12:45:00|38654.8|38647.8|38661.5|38654.5|38669|38662|38651.5|38644.5|27
1750251000000|2025-06-18 12:50:00|38664|38657|38649.9|38642.9|38669.9|38662.9|38647.6|38640.6|96
1750251300000|2025-06-18 12:55:00|38647.4|38640.4|38638.6|38631.6|38652.4|38645.4|38628.6|38621.6|34
1750251600000|2025-06-18 13:00:00|38641.1|38634.1|38666.8|38659.8|38666.8|38659.8|38638.6|38631.6|49
1750251900000|2025-06-18 13:05:00|38665.1|38658.1|38658.7|38651.7|38669.3|38662.3|38646.2|38639.2|37
1750252200000|2025-06-18 13:10:00|38661.2|38654.2|38671.5|38664.5|38676.2|38669.2|38653.7|38646.7|45
1750252500000|2025-06-18 13:15:00|38674|38667|38688.2|38681.2|38690.7|38683.7|38665.7|38658.7|31
1750252800000|2025-06-18 13:20:00|38685.7|38678.7|38674.6|38667.6|38691.4|38684.4|38672.1|38665.1|24
1750253100000|2025-06-18 13:25:00|38672.1|38665.1|38657|38650|38679.6|38672.6|38654.5|38647.5|45
1750253400000|2025-06-18 13:30:00|38654.5|38647.5|38608.8|38601.8|38654.5|38647.5|38596.3|38589.3|418
1750253700000|2025-06-18 13:35:00|38609.5|38602.5|38641.8|38634.8|38662|38655|38607|38600|129
1750254000000|2025-06-18 13:40:00|38636.8|38629.8|38634.6|38627.6|38651.5|38644.5|38611.5|38604.5|92
1750254300000|2025-06-18 13:45:00|38637.1|38630.1|38658.6|38651.6|38661.2|38654.2|38627.1|38620.1|86
1750254600000|2025-06-18 13:50:00|38663.6|38656.6|38678.5|38671.5|38701|38694|38655.5|38648.5|141
1750254900000|2025-06-18 13:55:00|38676|38669|38678.7|38671.7|38696|38689|38673.5|38666.5|111
1750255200000|2025-06-18 14:00:00|38681.2|38674.2|38693.7|38686.7|38706.2|38699.2|38648.7|38641.7|134
1750255500000|2025-06-18 14:05:00|38691.2|38684.2|38717.9|38710.9|38735.9|38728.9|38679.4|38672.4|83
1750255800000|2025-06-18 14:10:00|38720.4|38713.4|38747|38740|38755.1|38748.1|38705|38698|125
1750256100000|2025-06-18 14:15:00|38747.2|38740.2|38793.7|38786.7|38798.7|38791.7|38743.8|38736.8|145
1750256400000|2025-06-18 14:20:00|38798.7|38791.7|38809.7|38802.7|38835.4|38828.4|38798.7|38791.7|127
1750256700000|2025-06-18 14:25:00|38812.2|38805.2|38817.3|38810.3|38828.9|38821.9|38809.8|38802.8|67
1750257000000|2025-06-18 14:30:00|38814.8|38807.8|38817.1|38810.1|38822.3|38815.3|38802.3|38795.3|83
1750257300000|2025-06-18 14:35:00|38814.6|38807.6|38822.3|38815.3|38827.3|38820.3|38806.9|38799.9|50
1750257600000|2025-06-18 14:40:00|38819.8|38812.8|38796.8|38789.8|38822.3|38815.3|38775.1|38768.1|160
1750257900000|2025-06-18 14:45:00|38799.3|38792.3|38782.4|38775.4|38807.7|38800.7|38772.7|38765.7|71
1750258200000|2025-06-18 14:50:00|38784.9|38777.9|38756.6|38749.6|38789.2|38782.2|38753.8|38746.8|68
1750258500000|2025-06-18 14:55:00|38761.6|38754.6|38785.5|38778.5|38788|38781|38750.2|38743.2|84
1750258800000|2025-06-18 15:00:00|38785.8|38778.8|38775.5|38768.5|38789.6|38782.6|38762.6|38755.6|25
1750259100000|2025-06-18 15:05:00|38773|38766|38738.2|38731.2|38778|38771|38738.2|38731.2|69
1750259400000|2025-06-18 15:10:00|38740.7|38733.7|38732.2|38725.2|38743.2|38736.2|38727.2|38720.2|33
1750259700000|2025-06-18 15:15:00|38734.7|38727.7|38722.8|38715.8|38740.1|38733.1|38717.6|38710.6|38
1750260000000|2025-06-18 15:20:00|38725.3|38718.3|38727.6|38720.6|38730.3|38723.3|38717.3|38710.3|36
1750260300000|2025-06-18 15:25:00|38725.1|38718.1|38728|38721|38735.9|38728.9|38711.3|38704.3|76
1750260600000|2025-06-18 15:30:00|38725.5|38718.5|38727|38720|38742.4|38735.4|38717.5|38710.5|122
1750260900000|2025-06-18 15:35:00|38729.5|38722.5|38737.5|38730.5|38755|38748|38719.5|38712.5|246
1750261200000|2025-06-18 15:40:00|38735|38728|38731.7|38724.7|38739.5|38732.5|38716.9|38709.9|78
1750261500000|2025-06-18 15:45:00|38734.2|38727.2|38741.9|38734.9|38749.4|38742.4|38726.8|38719.8|46
1750261800000|2025-06-18 15:50:00|38744.4|38737.4|38748.3|38741.3|38760.4|38753.4|38736.9|38729.9|142
1750262100000|2025-06-18 15:55:00|38749.2|38742.2|38698.3|38691.3|38754.2|38747.2|38695.8|38688.8|36
1750262400000|2025-06-18 16:00:00|38695.8|38688.8|38708.8|38701.8|38708.8|38701.8|38680.6|38673.6|40
1750262700000|2025-06-18 16:05:00|38706.3|38699.3|38735.3|38728.3|38735.3|38728.3|38703.8|38696.8|90
1750263000000|2025-06-18 16:10:00|38732.8|38725.8|38713.6|38706.6|38736.2|38729.2|38710.5|38703.5|23
1750263300000|2025-06-18 16:15:00|38711.1|38704.1|38692|38685|38714.1|38707.1|38687.4|38680.4|38
1750263600000|2025-06-18 16:20:00|38691.9|38684.9|38699.5|38692.5|38709.7|38702.7|38691.7|38684.7|33
1750263900000|2025-06-18 16:25:00|38697|38690|38676.7|38669.7|38702|38695|38672.4|38665.4|58
1750264200000|2025-06-18 16:30:00|38679.2|38672.2|38697.4|38690.4|38699.9|38692.9|38676.7|38669.7|8
1750264500000|2025-06-18 16:35:00|38697.9|38690.9|38696.4|38689.4|38698.9|38691.9|38684.7|38677.7|12
1750264800000|2025-06-18 16:40:00|38698.9|38691.9|38704.8|38697.8|38704.8|38697.8|38691.7|38684.7|16
1750265100000|2025-06-18 16:45:00|38704.1|38697.1|38691.3|38684.3|38716.6|38709.6|38687.3|38680.3|17
1750265400000|2025-06-18 16:50:00|38688.8|38681.8|38691.8|38684.8|38713.8|38706.8|38688.8|38681.8|24
1750265700000|2025-06-18 16:55:00|38689.3|38682.3|38690.1|38683.1|38703|38696|38687.6|38680.6|9
1750266000000|2025-06-18 17:00:00|38687.6|38680.6|38694.4|38687.4|38699.4|38692.4|38674.8|38667.8|60
1750266300000|2025-06-18 17:05:00|38696.9|38689.9|38685.8|38678.8|38696.9|38689.9|38677.7|38670.7|36
1750266600000|2025-06-18 17:10:00|38688.3|38681.3|38680.1|38673.1|38693.3|38686.3|38670.5|38663.5|98
1750266900000|2025-06-18 17:15:00|38677.6|38670.6|38670.8|38663.8|38685.1|38678.1|38665.1|38658.1|89
1750267200000|2025-06-18 17:20:00|38668.3|38661.3|38655.2|38648.2|38670.8|38663.8|38652.7|38645.7|111
1750267500000|2025-06-18 17:25:00|38652.7|38645.7|38645.9|38638.9|38666.9|38659.9|38640.8|38633.8|50
1750267800000|2025-06-18 17:30:00|38640.9|38633.9|38630.3|38623.3|38655.9|38648.9|38615.3|38608.3|182
1750268100000|2025-06-18 17:35:00|38629.3|38622.3|38660.1|38653.1|38665.1|38658.1|38614.3|38607.3|50
1750268400000|2025-06-18 17:40:00|38661.1|38654.1|38689.6|38682.6|38702|38695|38655.4|38648.4|46
1750268700000|2025-06-18 17:45:00|38692.1|38685.1|38693.5|38686.5|38707.8|38700.8|38689.6|38682.6|30
1750269000000|2025-06-18 17:50:00|38691|38684|38707.8|38700.8|38710.3|38703.3|38686|38679|20
1750269300000|2025-06-18 17:55:00|38705.3|38698.3|38689.4|38682.4|38720.3|38713.3|38689.4|38682.4|95
1750269600000|2025-06-18 18:00:00|38696.9|38689.9|38655|38648|38751|38744|38652.5|38645.5|345
1750269900000|2025-06-18 18:05:00|38652.5|38645.5|38665|38658|38677.5|38670.5|38640|38633|188
1750270200000|2025-06-18 18:10:00|38660|38653|38688|38681|38693.8|38686.8|38645|38638|74
1750270500000|2025-06-18 18:15:00|38690.5|38683.5|38670.9|38663.9|38703.7|38696.7|38666.4|38659.4|93
1750270800000|2025-06-18 18:20:00|38668.4|38661.4|38679.1|38672.1|38685.1|38678.1|38654.1|38647.1|76
1750271100000|2025-06-18 18:25:00|38676.6|38669.6|38690.8|38683.8|38706.7|38699.7|38665.7|38658.7|26
1750271400000|2025-06-18 18:30:00|38688.3|38681.3|38731.9|38724.9|38736.9|38729.9|38668.9|38661.9|95
1750271700000|2025-06-18 18:35:00|38729.4|38722.4|38742.2|38735.2|38752.2|38745.2|38676.7|38669.7|220
1750272000000|2025-06-18 18:40:00|38739.7|38732.7|38768.7|38761.7|38812.2|38805.2|38729.7|38722.7|357
1750272300000|2025-06-18 18:45:00|38766.2|38759.2|38759.5|38752.5|38780|38773|38741.9|38734.9|107
1750272600000|2025-06-18 18:50:00|38760.2|38753.2|38705.2|38698.2|38763|38756|38685|38678|267
1750272900000|2025-06-18 18:55:00|38702.7|38695.7|38634.1|38627.1|38705.2|38698.2|38601.6|38594.6|414
1750273200000|2025-06-18 19:00:00|38636.6|38629.6|38696.6|38689.6|38701.6|38694.6|38605.6|38598.6|153
1750273500000|2025-06-18 19:05:00|38699.1|38692.1|38658.6|38651.6|38716.5|38709.5|38646.4|38639.4|186
1750273800000|2025-06-18 19:10:00|38656.1|38649.1|38688.5|38681.5|38728.5|38721.5|38618.5|38611.5|359
1750274100000|2025-06-18 19:15:00|38691|38684|38700.1|38693.1|38703.3|38696.3|38665.2|38658.2|111
1750274400000|2025-06-18 19:20:00|38702.6|38695.6|38697.2|38690.2|38722.6|38715.6|38687.6|38680.6|129
1750274700000|2025-06-18 19:25:00|38694.7|38687.7|38624.1|38617.1|38697.2|38690.2|38619.1|38612.1|140
1750275000000|2025-06-18 19:30:00|38621.6|38614.6|38665.1|38658.1|38672.1|38665.1|38614.1|38607.1|78
1750275300000|2025-06-18 19:35:00|38662.6|38655.6|38682.6|38675.6|38700.1|38693.1|38657.6|38650.6|85
1750275600000|2025-06-18 19:40:00|38680.1|38673.1|38703.5|38696.5|38703.5|38696.5|38662.6|38655.6|101
1750275900000|2025-06-18 19:45:00|38701|38694|38697|38690|38707|38700|38681|38674|84
1750276200000|2025-06-18 19:50:00|38694.5|38687.5|38686.7|38679.7|38711.7|38704.7|38674.2|38667.2|191
1750276500000|2025-06-18 19:55:00|38684.2|38677.2|38679.5|38672.5|38711.7|38704.7|38669.5|38662.5|376
1750276800000|2025-06-18 20:00:00|38677|38670|38711.6|38704.6|38729.9|38722.9|38676.2|38669.2|249
1750277100000|2025-06-18 20:05:00|38709.1|38702.1|38729.6|38722.6|38729.6|38722.6|38706.6|38699.6|29
1750277400000|2025-06-18 20:10:00|38727.1|38720.1|38733.1|38726.1|38741|38734|38727.1|38720.1|80
1750277700000|2025-06-18 20:15:00|38730.6|38723.6|38736.8|38729.8|38741.4|38734.4|38730.6|38723.6|13
1750278000000|2025-06-18 20:20:00|38734.3|38727.3|38721.8|38714.8|38736.8|38729.8|38721.8|38714.8|25
1750278300000|2025-06-18 20:25:00|38724.3|38717.3|38720.4|38713.4|38724.8|38717.8|38712.1|38705.1|29
1750278600000|2025-06-18 20:30:00|38722.9|38715.9|38716.6|38709.6|38722.9|38715.9|38716.6|38709.6|3
1750278900000|2025-06-18 20:35:00|38714.4|38707.4|38726.8|38719.8|38731.3|38724.3|38714.4|38707.4|1
1750279200000|2025-06-18 20:40:00|38727|38720|38724.5|38717.5|38732|38725|38719.5|38712.5|11
1750279500000|2025-06-18 20:45:00|38722|38715|38721.6|38714.6|38732.9|38725.9|38719.1|38712.1|33
1750279800000|2025-06-18 20:50:00|38719.1|38712.1|38724|38717|38734.1|38727.1|38719.1|38712.1|13
1750280100000|2025-06-18 20:55:00|38719|38712|38695.9|38688.9|38721.5|38714.5|38693.4|38686.4|57
1750280400000|2025-06-18 21:00:00|38693.4|38686.4|38696.2|38689.2|38703.4|38696.4|38683.4|38676.4|0
1750281000000|2025-06-18 21:10:00|38704.2|38674.2|38704.2|38674.2|38704.2|38674.2|38704.2|38674.2|12583
1750281300000|2025-06-18 21:15:00|38704.4|38674.4|38691.8|38661.8|38704.4|38674.4|38691.8|38661.8|0
1750281600000|2025-06-18 21:20:00|38693.9|38663.9|38695.8|38665.8|38699.9|38669.9|38687.9|38657.9|0
1750281900000|2025-06-18 21:25:00|38698.9|38668.9|38695.7|38665.7|38702.5|38672.5|38694.7|38664.7|0
1750282200000|2025-06-18 21:30:00|38696.1|38666.1|38700.7|38670.7|38701.3|38671.3|38691.2|38661.2|0
1750282500000|2025-06-18 21:35:00|38698.8|38668.8|38700.7|38670.7|38702.9|38672.9|38696.4|38666.4|0
1750282800000|2025-06-18 21:40:00|38702.9|38672.9|38701.1|38671.1|38702.9|38672.9|38700.7|38670.7|0
1750283100000|2025-06-18 21:45:00|38701.7|38671.7|38692.8|38662.8|38702.9|38672.9|38692.8|38662.8|0
1750283400000|2025-06-18 21:50:00|38692.4|38662.4|38697.4|38667.4|38697.6|38667.6|38692|38662|0
1750283700000|2025-06-18 21:55:00|38697.3|38667.3|38700.4|38670.4|38703.9|38673.9|38696.5|38666.5|0
1750284000000|2025-06-18 22:00:00|38713.7|38683.7|38725.8|38710.8|38733.3|38718.3|38703.6|38673.6|11
1750284300000|2025-06-18 22:05:00|38723.3|38708.3|38716.9|38701.9|38725.8|38710.8|38695.8|38680.8|20
1750284600000|2025-06-18 22:10:00|38714.4|38699.4|38694|38679|38714.4|38699.4|38689|38674|1
1750284900000|2025-06-18 22:15:00|38696.5|38681.5|38677.8|38662.8|38699|38684|38674.3|38659.3|7
1750285200000|2025-06-18 22:20:00|38675.3|38660.3|38713.1|38698.1|38713.1|38698.1|38666|38651|10
1750285500000|2025-06-18 22:25:00|38710.9|38695.9|38702|38687|38710.9|38695.9|38698|38683|2
1750285800000|2025-06-18 22:30:00|38704.5|38689.5|38690.2|38675.2|38707|38692|38684.6|38669.6|1
1750286100000|2025-06-18 22:35:00|38687.7|38672.7|38691.2|38676.2|38694|38679|38681.7|38666.7|1
1750286400000|2025-06-18 22:40:00|38696.8|38681.8|38697.8|38682.8|38704.6|38689.6|38687.7|38672.7|5
1750286700000|2025-06-18 22:45:00|38700.3|38685.3|38707.8|38692.8|38712.8|38697.8|38697.8|38682.8|10
1750287000000|2025-06-18 22:50:00|38710.3|38695.3|38736.9|38721.9|38736.9|38721.9|38707.8|38692.8|13
1750287300000|2025-06-18 22:55:00|38736.5|38721.5|38734|38719|38736.5|38721.5|38724|38709|10
1750287600000|2025-06-18 23:00:00|38736.5|38721.5|38751.8|38736.8|38756.6|38741.6|38728.9|38713.9|52
1750287900000|2025-06-18 23:05:00|38754.3|38739.3|38747|38732|38756.8|38741.8|38744.4|38729.4|15
1750288200000|2025-06-18 23:10:00|38742|38727|38744.4|38729.4|38749.6|38734.6|38742|38727|4
1750288500000|2025-06-18 23:15:00|38744.5|38729.5|38749.4|38734.4|38749.5|38734.5|38741.8|38726.8|8
1750288800000|2025-06-18 23:20:00|38746.9|38731.9|38762.2|38747.2|38766.9|38751.9|38746.9|38731.9|12
1750289100000|2025-06-18 23:25:00|38759.7|38744.7|38749.4|38734.4|38762.2|38747.2|38742|38727|10
1750289400000|2025-06-18 23:30:00|38739.4|38724.4|38734.9|38727.9|38754.9|38747.9|38732.2|38717.2|7230
1750289700000|2025-06-18 23:35:00|38737.4|38730.4|38772.7|38765.7|38781.4|38774.4|38727.8|38720.8|82
1750290000000|2025-06-18 23:40:00|38773.6|38766.6|38718.8|38711.8|38787.5|38780.5|38713.8|38706.8|105
1750290300000|2025-06-18 23:45:00|38721.3|38714.3|38811.6|38804.6|38819.7|38812.7|38716.5|38709.5|206
1750290600000|2025-06-18 23:50:00|38810.1|38803.1|38816.6|38809.6|38830.9|38823.9|38787.7|38780.7|53
1750290900000|2025-06-18 23:55:00|38814.1|38807.1|38850.3|38843.3|38857.5|38850.5|38801.6|38794.6|196
1750291200000|2025-06-19 00:00:00|38847.8|38840.8|38760.4|38753.4|38872.4|38865.4|38752.9|38745.9|648
1750291500000|2025-06-19 00:05:00|38755.4|38748.4|38736.7|38729.7|38783.6|38776.6|38732.4|38725.4|145
1750291800000|2025-06-19 00:10:00|38735|38728|38656.6|38649.6|38735|38728|38651.6|38644.6|236
1750292100000|2025-06-19 00:15:00|38656.2|38649.2|38594.2|38587.2|38672.4|38665.4|38574.1|38567.1|356
1750292400000|2025-06-19 00:20:00|38591.7|38584.7|38640.8|38633.8|38672.9|38665.9|38581.7|38574.7|201
1750292700000|2025-06-19 00:25:00|38638.3|38631.3|38612.9|38605.9|38648.1|38641.1|38608.8|38601.8|127
1750293000000|2025-06-19 00:30:00|38612|38605|38632.9|38625.9|38664.2|38657.2|38611.1|38604.1|79
1750293300000|2025-06-19 00:35:00|38630.4|38623.4|38645.8|38638.8|38650.4|38643.4|38607.9|38600.9|61
1750293600000|2025-06-19 00:40:00|38648.3|38641.3|38646.6|38639.6|38668.3|38661.3|38634.4|38627.4|97
1750293900000|2025-06-19 00:45:00|38644.1|38637.1|38623.2|38616.2|38646.6|38639.6|38621.2|38614.2|61
1750294200000|2025-06-19 00:50:00|38620.7|38613.7|38610.8|38603.8|38628.8|38621.8|38598.7|38591.7|140
1750294500000|2025-06-19 00:55:00|38610.2|38603.2|38649.5|38642.5|38654.5|38647.5|38605.2|38598.2|133
1750294800000|2025-06-19 01:00:00|38652|38645|38527.4|38520.4|38652|38645|38527.4|38520.4|431
1750295100000|2025-06-19 01:05:00|38529.9|38522.9|38568.1|38561.1|38586.8|38579.8|38492.4|38485.4|691
1750295400000|2025-06-19 01:10:00|38570.6|38563.6|38588.6|38581.6|38603.4|38596.4|38558.4|38551.4|172
1750295700000|2025-06-19 01:15:00|38591.1|38584.1|38570.4|38563.4|38598.6|38591.6|38560.4|38553.4|81
1750296000000|2025-06-19 01:20:00|38572.9|38565.9|38576.1|38569.1|38593.6|38586.6|38555.5|38548.5|67
1750296300000|2025-06-19 01:25:00|38578.6|38571.6|38599.8|38592.8|38599.8|38592.8|38575.5|38568.5|58
1750296600000|2025-06-19 01:30:00|38597.3|38590.3|38603.3|38596.3|38620.9|38613.9|38589.1|38582.1|121
1750296900000|2025-06-19 01:35:00|38600.8|38593.8|38604.3|38597.3|38615.1|38608.1|38581.1|38574.1|261
1750297200000|2025-06-19 01:40:00|38601.8|38594.8|38576.7|38569.7|38616.7|38609.7|38574.2|38567.2|130
1750297500000|2025-06-19 01:45:00|38576|38569|38595.6|38588.6|38607.7|38600.7|38573.5|38566.5|65
1750297800000|2025-06-19 01:50:00|38593.1|38586.1|38583.5|38576.5|38598|38591|38575.6|38568.6|31
1750298100000|2025-06-19 01:55:00|38581|38574|38592.2|38585.2|38598.5|38591.5|38581|38574|30
1750298400000|2025-06-19 02:00:00|38594.7|38587.7|38596|38589|38607.2|38600.2|38574.7|38567.7|63
1750298700000|2025-06-19 02:05:00|38598.5|38591.5|38599|38592|38614.1|38607.1|38596.5|38589.5|22
1750299000000|2025-06-19 02:10:00|38601.5|38594.5|38579.3|38572.3|38604|38597|38568.2|38561.2|33
1750299300000|2025-06-19 02:15:00|38581.8|38574.8|38591.7|38584.7|38599.2|38592.2|38581.8|38574.8|21
1750299600000|2025-06-19 02:20:00|38589.2|38582.2|38603.8|38596.8|38609.2|38602.2|38589.2|38582.2|27
1750299900000|2025-06-19 02:25:00|38606.3|38599.3|38603|38596|38618.8|38611.8|38603|38596|31
1750300200000|2025-06-19 02:30:00|38600.5|38593.5|38614|38607|38614|38607|38598.8|38591.8|35
1750300500000|2025-06-19 02:35:00|38616.5|38609.5|38606.1|38599.1|38619|38612|38600.9|38593.9|18
1750300800000|2025-06-19 02:40:00|38608.6|38601.6|38613.6|38606.6|38631.1|38624.1|38603.6|38596.6|69
1750301100000|2025-06-19 02:45:00|38616.1|38609.1|38613.8|38606.8|38621.5|38614.5|38611.5|38604.5|3
1750301400000|2025-06-19 02:50:00|38611.3|38604.3|38605.4|38598.4|38614.1|38607.1|38596.3|38589.3|14
1750301700000|2025-06-19 02:55:00|38607.9|38600.9|38606.6|38599.6|38607.9|38600.9|38596.6|38589.6|15
1750302000000|2025-06-19 03:00:00|38611.6|38604.6|38623.9|38616.9|38629.1|38622.1|38611.6|38604.6|54
1750302300000|2025-06-19 03:05:00|38621.4|38614.4|38632.8|38625.8|38644.2|38637.2|38618.9|38611.9|37
1750302600000|2025-06-19 03:10:00|38635.3|38628.3|38627.6|38620.6|38638.5|38631.5|38627.6|38620.6|34
1750302900000|2025-06-19 03:15:00|38625.1|38618.1|38623.3|38616.3|38630.2|38623.2|38620.8|38613.8|19
1750303200000|2025-06-19 03:20:00|38625.8|38618.8|38628.3|38621.3|38633.3|38626.3|38625.8|38618.8|23
1750303500000|2025-06-19 03:25:00|38625.8|38618.8|38623.2|38616.2|38633.3|38626.3|38620.8|38613.8|27
1750303800000|2025-06-19 03:30:00|38618.2|38611.2|38645.7|38638.7|38650.7|38643.7|38615.7|38608.7|83
1750304100000|2025-06-19 03:35:00|38643.2|38636.2|38612.8|38605.8|38645.7|38638.7|38607.6|38600.6|32
1750304400000|2025-06-19 03:40:00|38612.7|38605.7|38622.8|38615.8|38627.8|38620.8|38600.3|38593.3|37
1750304700000|2025-06-19 03:45:00|38625.3|38618.3|38621.3|38614.3|38630.1|38623.1|38621.3|38614.3|11
1750305000000|2025-06-19 03:50:00|38618.8|38611.8|38612.4|38605.4|38618.8|38611.8|38609.9|38602.9|25
1750305300000|2025-06-19 03:55:00|38614.9|38607.9|38623.3|38616.3|38629.9|38622.9|38614.9|38607.9|37
1750305600000|2025-06-19 04:00:00|38620.8|38613.8|38607.1|38600.1|38633.6|38626.6|38606.1|38599.1|56
1750305900000|2025-06-19 04:05:00|38609.6|38602.6|38612.9|38605.9|38615.4|38608.4|38597.9|38590.9|52
1750306200000|2025-06-19 04:10:00|38615.4|38608.4|38617.9|38610.9|38620.4|38613.4|38612.9|38605.9|27
1750306500000|2025-06-19 04:15:00|38620.4|38613.4|38609.6|38602.6|38620.4|38613.4|38604.6|38597.6|30
1750306800000|2025-06-19 04:20:00|38607.1|38600.1|38589.6|38582.6|38609.6|38602.6|38589.6|38582.6|30
1750307100000|2025-06-19 04:25:00|38587.1|38580.1|38589.6|38582.6|38589.6|38582.6|38579.6|38572.6|53
1750307400000|2025-06-19 04:30:00|38588.8|38581.8|38568.3|38561.3|38592|38585|38565.8|38558.8|45
1750307700000|2025-06-19 04:35:00|38570.8|38563.8|38572.9|38565.9|38573.3|38566.3|38565.4|38558.4|35
1750308000000|2025-06-19 04:40:00|38575.9|38568.9|38595.5|38588.5|38600.5|38593.5|38575.9|38568.9|30
1750308300000|2025-06-19 04:45:00|38598|38591|38609.6|38602.6|38623|38616|38598|38591|106
1750308600000|2025-06-19 04:50:00|38607.1|38600.1|38588.5|38581.5|38607.1|38600.1|38588.5|38581.5|27
1750308900000|2025-06-19 04:55:00|38586|38579|38596|38589|38601|38594|38586|38579|16
1750309200000|2025-06-19 05:00:00|38593.5|38586.5|38589.7|38582.7|38601|38594|38569.7|38562.7|72
1750309500000|2025-06-19 05:05:00|38587.2|38580.2|38584|38577|38595.4|38588.4|38584|38577|50
1750309800000|2025-06-19 05:10:00|38581.5|38574.5|38559.7|38552.7|38584|38577|38559|38552|65
1750310100000|2025-06-19 05:15:00|38557.2|38550.2|38566.1|38559.1|38574.6|38567.6|38557.2|38550.2|71
1750310400000|2025-06-19 05:20:00|38568.6|38561.6|38580.6|38573.6|38580.6|38573.6|38565.7|38558.7|24
1750310700000|2025-06-19 05:25:00|38581.4|38574.4|38558.1|38551.1|38582.1|38575.1|38554.7|38547.7|56
1750311000000|2025-06-19 05:30:00|38557.4|38550.4|38542|38535|38566.3|38559.3|38540.4|38533.4|62
1750311300000|2025-06-19 05:35:00|38544.5|38537.5|38538.9|38531.9|38546.6|38539.6|38531.7|38524.7|68
1750311600000|2025-06-19 05:40:00|38539.5|38532.5|38546.7|38539.7|38556.7|38549.7|38538.3|38531.3|79
1750311900000|2025-06-19 05:45:00|38544.2|38537.2|38547.1|38540.1|38554.2|38547.2|38541.7|38534.7|98
1750312200000|2025-06-19 05:50:00|38549.6|38542.6|38544.6|38537.6|38554.6|38547.6|38537.1|38530.1|143
1750312500000|2025-06-19 05:55:00|38542.1|38535.1|38522|38515|38544.6|38537.6|38514.4|38507.4|132
1750312800000|2025-06-19 06:00:00|38524.5|38517.5|38549.5|38542.5|38554.6|38547.6|38519.5|38512.5|133
1750313100000|2025-06-19 06:05:00|38549.4|38542.4|38529.5|38522.5|38549.4|38542.4|38519.4|38512.4|140
1750313400000|2025-06-19 06:10:00|38532|38525|38534.5|38527.5|38544.5|38537.5|38532|38525|86
1750313700000|2025-06-19 06:15:00|38537|38530|38559.6|38552.6|38564.5|38557.5|38534.5|38527.5|117
1750314000000|2025-06-19 06:20:00|38557.1|38550.1|38529.1|38522.1|38564.6|38557.6|38529.1|38522.1|243
1750314300000|2025-06-19 06:25:00|38531.6|38524.6|38536.6|38529.6|38546.6|38539.6|38516.8|38509.8|342
1750314600000|2025-06-19 06:30:00|38539.1|38532.1|38569.6|38562.6|38584.6|38577.6|38529.1|38522.1|1777
1750314900000|2025-06-19 06:35:00|38567.1|38560.1|38552|38545|38567.1|38560.1|38529.2|38522.2|323
1750315200000|2025-06-19 06:40:00|38549.5|38542.5|38549.4|38542.4|38569.4|38562.4|38518.5|38511.5|367
1750315500000|2025-06-19 06:45:00|38551.9|38544.9|38536.9|38529.9|38554.4|38547.4|38534.4|38527.4|62
1750315800000|2025-06-19 06:50:00|38539.4|38532.4|38540.4|38533.4|38547.1|38540.1|38528.8|38521.8|48
1750316100000|2025-06-19 06:55:00|38542.9|38535.9|38538.8|38531.8|38545.4|38538.4|38535.4|38528.4|26
1750316400000|2025-06-19 07:00:00|38541.3|38534.3|38584.6|38577.6|38589.6|38582.6|38536.3|38529.3|143
1750316700000|2025-06-19 07:05:00|38587.1|38580.1|38552.1|38545.1|38589.6|38582.6|38544.5|38537.5|35
1750317000000|2025-06-19 07:10:00|38549.6|38542.6|38551.1|38544.1|38574.1|38567.1|38545.9|38538.9|3
1750317300000|2025-06-19 07:15:00|38553.6|38546.6|38550.1|38543.1|38565.8|38558.8|38545.1|38538.1|11
1750317600000|2025-06-19 07:20:00|38547.6|38540.6|38535.7|38528.7|38547.6|38540.6|38526.2|38519.2|130
1750317900000|2025-06-19 07:25:00|38533.2|38526.2|38564.9|38557.9|38569.9|38562.9|38527.8|38520.8|54
1750318200000|2025-06-19 07:30:00|38567.4|38560.4|38548.2|38541.2|38577.7|38570.7|38541.4|38534.4|74
1750318500000|2025-06-19 07:35:00|38545.7|38538.7|38570.1|38563.1|38579.4|38572.4|38545.7|38538.7|55
1750318800000|2025-06-19 07:40:00|38570.5|38563.5|38553.7|38546.7|38578.6|38571.6|38548.5|38541.5|25
1750319100000|2025-06-19 07:45:00|38551.2|38544.2|38541.4|38534.4|38553.7|38546.7|38533.1|38526.1|25
1750319400000|2025-06-19 07:50:00|38538.9|38531.9|38548.7|38541.7|38553.9|38546.9|38533.9|38526.9|41
1750319700000|2025-06-19 07:55:00|38551.2|38544.2|38534.5|38527.5|38553.7|38546.7|38516.6|38509.6|85
1750320000000|2025-06-19 08:00:00|38537|38530|38567|38560|38574.5|38567.5|38534.5|38527.5|107
1750320300000|2025-06-19 08:05:00|38564.5|38557.5|38576.7|38569.7|38576.7|38569.7|38536.3|38529.3|27
1750320600000|2025-06-19 08:10:00|38574.2|38567.2|38563|38556|38597.7|38590.7|38560.5|38553.5|23
1750320900000|2025-06-19 08:15:00|38560.5|38553.5|38561.2|38554.2|38569.3|38562.3|38556.8|38549.8|20
1750321200000|2025-06-19 08:20:00|38558.7|38551.7|38566.4|38559.4|38573.9|38566.9|38558.7|38551.7|13
1750321500000|2025-06-19 08:25:00|38568.9|38561.9|38580.7|38573.7|38581.7|38574.7|38565|38558|111
1750321800000|2025-06-19 08:30:00|38583.2|38576.2|38589.5|38582.5|38592|38585|38576.5|38569.5|19
1750322100000|2025-06-19 08:35:00|38587|38580|38589.9|38582.9|38597.4|38590.4|38579.5|38572.5|30
1750322400000|2025-06-19 08:40:00|38587.4|38580.4|38594.5|38587.5|38608.3|38601.3|38579.9|38572.9|8
1750322700000|2025-06-19 08:45:00|38597|38590|38597.6|38590.6|38602|38595|38591.2|38584.2|7
1750323000000|2025-06-19 08:50:00|38600.1|38593.1|38603.7|38596.7|38608.3|38601.3|38597.6|38590.6|15
1750323300000|2025-06-19 08:55:00|38601.2|38594.2|38596.5|38589.5|38606.2|38599.2|38593.7|38586.7|6
1750323600000|2025-06-19 09:00:00|38596.7|38589.7|38608.4|38601.4|38610.9|38603.9|38594.3|38587.3|3
1750323900000|2025-06-19 09:05:00|38605.9|38598.9|38605.8|38598.8|38615.8|38608.8|38598.3|38591.3|15
1750324200000|2025-06-19 09:10:00|38603.3|38596.3|38605.2|38598.2|38610.2|38603.2|38595.2|38588.2|10
1750324500000|2025-06-19 09:15:00|38602.7|38595.7|38591.8|38584.8|38608.1|38601.1|38589.3|38582.3|1
1750324800000|2025-06-19 09:20:00|38594.3|38587.3|38625.7|38618.7|38625.7|38618.7|38592.3|38585.3|62
1750325100000|2025-06-19 09:25:00|38630.7|38623.7|38629.5|38622.5|38631.7|38624.7|38624.5|38617.5|21
1750325400000|2025-06-19 09:30:00|38632|38625|38633.8|38626.8|38636.9|38629.9|38624.4|38617.4|14
1750325700000|2025-06-19 09:35:00|38636.3|38629.3|38633.9|38626.9|38640.8|38633.8|38625.5|38618.5|12
1750326000000|2025-06-19 09:40:00|38636.4|38629.4|38649.6|38642.6|38649.6|38642.6|38633.1|38626.1|99
1750326300000|2025-06-19 09:45:00|38652.1|38645.1|38657.4|38650.4|38664.9|38657.9|38649.5|38642.5|58
1750326600000|2025-06-19 09:50:00|38659.1|38652.1|38651.7|38644.7|38661.6|38654.6|38651.3|38644.3|12
1750326900000|2025-06-19 09:55:00|38652.8|38645.8|38641.2|38634.2|38652.8|38645.8|38636.9|38629.9|12
1750327200000|2025-06-19 10:00:00|38638.7|38631.7|38649.2|38642.2|38654.2|38647.2|38638.7|38631.7|12
1750327500000|2025-06-19 10:05:00|38646.7|38639.7|38638.2|38631.2|38649.8|38642.8|38631.8|38624.8|30
1750327800000|2025-06-19 10:10:00|38635.7|38628.7|38625.9|38618.9|38646.5|38639.5|38623.4|38616.4|12
1750328100000|2025-06-19 10:15:00|38626.7|38619.7|38627.5|38620.5|38632.5|38625.5|38621.9|38614.9|32
1750328400000|2025-06-19 10:20:00|38625|38618|38646.7|38639.7|38649.2|38642.2|38625|38618|24
1750328700000|2025-06-19 10:25:00|38649.2|38642.2|38648.7|38641.7|38655|38648|38646.7|38639.7|37
1750329000000|2025-06-19 10:30:00|38651.2|38644.2|38663.1|38656.1|38671.2|38664.2|38651.2|38644.2|17
1750329300000|2025-06-19 10:35:00|38665.6|38658.6|38673.3|38666.3|38678.5|38671.5|38665.6|38658.6|21
1750329600000|2025-06-19 10:40:00|38675.5|38668.5|38688.4|38681.4|38690.9|38683.9|38673|38666|124
1750329900000|2025-06-19 10:45:00|38690.9|38683.9|38686.6|38679.6|38699.1|38692.1|38686.6|38679.6|15
1750330200000|2025-06-19 10:50:00|38689.1|38682.1|38719.7|38712.7|38727.3|38720.3|38688.2|38681.2|56
1750330500000|2025-06-19 10:55:00|38717.2|38710.2|38702.3|38695.3|38728.2|38721.2|38702.3|38695.3|22
1750330800000|2025-06-19 11:00:00|38704.8|38697.8|38703|38696|38712.3|38705.3|38694.8|38687.8|38
1750331100000|2025-06-19 11:05:00|38705.5|38698.5|38682.3|38675.3|38708.8|38701.8|38679.1|38672.1|47
1750331400000|2025-06-19 11:10:00|38684.8|38677.8|38656.3|38649.3|38684.8|38677.8|38653|38646|52
1750331700000|2025-06-19 11:15:00|38653.8|38646.8|38669.3|38662.3|38676.8|38669.8|38651.3|38644.3|66
1750332000000|2025-06-19 11:20:00|38666.8|38659.8|38662.3|38655.3|38676.8|38669.8|38657.3|38650.3|25
1750332300000|2025-06-19 11:25:00|38663.1|38656.1|38657|38650|38663.6|38656.6|38655.4|38648.4|28
1750332600000|2025-06-19 11:30:00|38659.5|38652.5|38649.5|38642.5|38664.4|38657.4|38649.5|38642.5|7
1750332900000|2025-06-19 11:35:00|38647|38640|38659.1|38652.1|38666.6|38659.6|38646.6|38639.6|4
1750333200000|2025-06-19 11:40:00|38659.2|38652.2|38655.1|38648.1|38663.9|38656.9|38653.5|38646.5|2
1750333500000|2025-06-19 11:45:00|38657.6|38650.6|38654|38647|38657.6|38650.6|38646.5|38639.5|5
1750333800000|2025-06-19 11:50:00|38651.5|38644.5|38672|38665|38677|38670|38649|38642|9
1750334100000|2025-06-19 11:55:00|38669.5|38662.5|38667.1|38660.1|38689.6|38682.6|38664.5|38657.5|15
1750334400000|2025-06-19 12:00:00|38664.6|38657.6|38646|38639|38677.1|38670.1|38646|38639|4
1750334700000|2025-06-19 12:05:00|38643.5|38636.5|38633.5|38626.5|38648.5|38641.5|38628.5|38621.5|48
1750335000000|2025-06-19 12:10:00|38631.4|38624.4|38657.1|38650.1|38662.1|38655.1|38627.5|38620.5|22
1750335300000|2025-06-19 12:15:00|38656|38649|38636.7|38629.7|38656.7|38649.7|38621.7|38614.7|31
1750335600000|2025-06-19 12:20:00|38634.2|38627.2|38650.8|38643.8|38650.8|38643.8|38634.2|38627.2|2
1750335900000|2025-06-19 12:25:00|38648.3|38641.3|38642|38635|38650.8|38643.8|38635.8|38628.8|3
1750336200000|2025-06-19 12:30:00|38639.5|38632.5|38616|38609|38652|38645|38613.5|38606.5|16
1750336500000|2025-06-19 12:35:00|38618.5|38611.5|38599.8|38592.8|38618.5|38611.5|38599.8|38592.8|23
1750336800000|2025-06-19 12:40:00|38597.3|38590.3|38594.8|38587.8|38609.8|38602.8|38592.3|38585.3|13
1750337100000|2025-06-19 12:45:00|38592.3|38585.3|38563.8|38556.8|38592.3|38585.3|38561.3|38554.3|39
1750337400000|2025-06-19 12:50:00|38561.3|38554.3|38567.6|38560.6|38573.1|38566.1|38551.3|38544.3|33
1750337700000|2025-06-19 12:55:00|38565.1|38558.1|38577.1|38570.1|38584.6|38577.6|38562.6|38555.6|20
1750338000000|2025-06-19 13:00:00|38579.6|38572.6|38577.1|38570.1|38597.1|38590.1|38574.6|38567.6|67
1750338300000|2025-06-19 13:05:00|38579.6|38572.6|38573.4|38566.4|38589.2|38582.2|38553.4|38546.4|121
1750338600000|2025-06-19 13:10:00|38570.9|38563.9|38578.4|38571.4|38578.4|38571.4|38563.4|38556.4|14
1750338900000|2025-06-19 13:15:00|38575.9|38568.9|38573.4|38566.4|38583.4|38576.4|38568.4|38561.4|10
1750339200000|2025-06-19 13:20:00|38570.9|38563.9|38583.8|38576.8|38588.8|38581.8|38570.9|38563.9|10
1750339500000|2025-06-19 13:25:00|38586.3|38579.3|38591.6|38584.6|38594.1|38587.1|38578.9|38571.9|25
1750339800000|2025-06-19 13:30:00|38589.1|38582.1|38566.2|38559.2|38591.6|38584.6|38563.7|38556.7|36
1750340100000|2025-06-19 13:35:00|38563.7|38556.7|38540.1|38533.1|38568.7|38561.7|38530.1|38523.1|69
1750340400000|2025-06-19 13:40:00|38537.6|38530.6|38538.2|38531.2|38548.8|38541.8|38532.6|38525.6|47
1750340700000|2025-06-19 13:45:00|38535.7|38528.7|38482.9|38475.9|38545.1|38538.1|38462.8|38455.8|318
1750341000000|2025-06-19 13:50:00|38480.4|38473.4|38496.5|38489.5|38509|38502|38478.2|38471.2|58
1750341300000|2025-06-19 13:55:00|38494|38487|38489.8|38482.8|38509|38502|38484.8|38477.8|75
1750341600000|2025-06-19 14:00:00|38492.3|38485.3|38493.6|38486.6|38508.6|38501.6|38476.1|38469.1|42
1750341900000|2025-06-19 14:05:00|38496.1|38489.1|38503.3|38496.3|38512.6|38505.6|38493.6|38486.6|52
1750342200000|2025-06-19 14:10:00|38505.8|38498.8|38501.8|38494.8|38509.3|38502.3|38499.3|38492.3|6
1750342500000|2025-06-19 14:15:00|38504.3|38497.3|38492.3|38485.3|38511.2|38504.2|38492.3|38485.3|17
1750342800000|2025-06-19 14:20:00|38489.8|38482.8|38503.3|38496.3|38512.3|38505.3|38482.3|38475.3|22
1750343100000|2025-06-19 14:25:00|38505.8|38498.8|38507.6|38500.6|38525.1|38518.1|38503.3|38496.3|7
1750343400000|2025-06-19 14:30:00|38510.1|38503.1|38497.4|38490.4|38515.1|38508.1|38494.3|38487.3|35
1750343700000|2025-06-19 14:35:00|38494.9|38487.9|38498.8|38491.8|38511.3|38504.3|38489.3|38482.3|15
1750344000000|2025-06-19 14:40:00|38496.3|38489.3|38486.2|38479.2|38507.6|38500.6|38478.7|38471.7|45
1750344300000|2025-06-19 14:45:00|38488.7|38481.7|38504.3|38497.3|38514.3|38507.3|38483.7|38476.7|11
1750344600000|2025-06-19 14:50:00|38501.8|38494.8|38519.5|38512.5|38519.5|38512.5|38501.8|38494.8|60
1750344900000|2025-06-19 14:55:00|38522|38515|38524.5|38517.5|38537|38530|38514.5|38507.5|12
1750345200000|2025-06-19 15:00:00|38527|38520|38522|38515|38534.5|38527.5|38514.5|38507.5|58
1750345500000|2025-06-19 15:05:00|38519.5|38512.5|38502|38495|38527|38520|38499.5|38492.5|27
1750345800000|2025-06-19 15:10:00|38504.5|38497.5|38499.5|38492.5|38517|38510|38489.5|38482.5|64
1750346100000|2025-06-19 15:15:00|38502|38495|38494.5|38487.5|38507|38500|38484.5|38477.5|160
1750346400000|2025-06-19 15:20:00|38494.4|38487.4|38449|38442|38494.4|38487.4|38441.5|38434.5|169
1750346700000|2025-06-19 15:25:00|38449.1|38442.1|38446.3|38439.3|38454.1|38447.1|38433.6|38426.6|50
1750347000000|2025-06-19 15:30:00|38443.8|38436.8|38450.4|38443.4|38464.1|38457.1|38443.8|38436.8|38
1750347300000|2025-06-19 15:35:00|38452.9|38445.9|38437.7|38430.7|38455.4|38448.4|38436.9|38429.9|138
1750347600000|2025-06-19 15:40:00|38435.5|38428.5|38449.2|38442.2|38451.7|38444.7|38426|38419|50
1750347900000|2025-06-19 15:45:00|38451.7|38444.7|38441.7|38434.7|38454.2|38447.2|38441.7|38434.7|31
1750348200000|2025-06-19 15:50:00|38439.2|38432.2|38407.3|38400.3|38444.2|38437.2|38398.1|38391.1|24
1750348500000|2025-06-19 15:55:00|38409.8|38402.8|38400.5|38393.5|38423.6|38416.6|38396.1|38389.1|98
1750348800000|2025-06-19 16:00:00|38398|38391|38418.1|38411.1|38420.6|38413.6|38398|38391|33
1750349100000|2025-06-19 16:05:00|38420.6|38413.6|38435.2|38428.2|38442.7|38435.7|38418.1|38411.1|50
1750349400000|2025-06-19 16:10:00|38432.7|38425.7|38438.4|38431.4|38440.3|38433.3|38432.7|38425.7|17
1750349700000|2025-06-19 16:15:00|38438.3|38431.3|38446|38439|38448.7|38441.7|38438.1|38431.1|16
1750350000000|2025-06-19 16:20:00|38443.5|38436.5|38457.4|38450.4|38457.4|38450.4|38443.5|38436.5|32
1750350300000|2025-06-19 16:25:00|38459.9|38452.9|38456.5|38449.5|38460.8|38453.8|38453.3|38446.3|31
1750350600000|2025-06-19 16:30:00|38457|38450|38462.3|38455.3|38464.8|38457.8|38440.1|38433.1|18
1750350900000|2025-06-19 16:35:00|38459.8|38452.8|38450.7|38443.7|38462.3|38455.3|38445.7|38438.7|18
1750351200000|2025-06-19 16:40:00|38453.2|38446.2|38456.4|38449.4|38460.7|38453.7|38448.2|38441.2|5
1750351500000|2025-06-19 16:45:00|38453.9|38446.9|38450.5|38443.5|38460.5|38453.5|38443|38436|10
1750351800000|2025-06-19 16:50:00|38453|38446|38453|38446|38462.9|38455.9|38450.5|38443.5|23
1750352100000|2025-06-19 16:55:00|38450.5|38443.5|38426.8|38419.8|38453|38446|38412.8|38405.8|75
1750352400000|2025-06-19 17:00:00|38429.3|38422.3|38443.3|38436.3|38445.8|38438.8|38429.3|38422.3|5
1750352700000|2025-06-19 17:05:00|38440.8|38433.8|38440.8|38433.8|38440.8|38433.8|38440.8|38433.8|1
1750353000000|2025-06-19 17:10:00|38441.4|38434.4|38440.9|38433.9|38441.4|38434.4|38440.2|38433.2|0
1750353300000|2025-06-19 17:15:00|38443.4|38436.4|38444.9|38437.9|38445.9|38438.9|38443.4|38436.4|0
1750353600000|2025-06-19 17:20:00|38444|38437|38442.1|38435.1|38444|38437|38441.5|38434.5|1
1750353900000|2025-06-19 17:25:00|38444.6|38437.6|38438.8|38431.8|38447.1|38440.1|38438.8|38431.8|6
1750354200000|2025-06-19 17:30:00|38439.5|38432.5|38443.9|38436.9|38455.8|38448.8|38438.3|38431.3|22
1750354500000|2025-06-19 17:35:00|38446.4|38439.4|38446.2|38439.2|38446.5|38439.5|38441.4|38434.4|3
1750354800000|2025-06-19 17:40:00|38446.5|38439.5|38451.2|38444.2|38458.6|38451.6|38446.1|38439.1|3
1750355100000|2025-06-19 17:45:00|38448.7|38441.7|38461.4|38454.4|38461.4|38454.4|38448.7|38441.7|20
1750355400000|2025-06-19 17:50:00|38463.9|38456.9|38466.4|38459.4|38466.4|38459.4|38463.9|38456.9|1
1750355700000|2025-06-19 17:55:00|38468.9|38461.9|38467.1|38460.1|38468.9|38461.9|38466|38459|5
1750356000000|2025-06-19 18:00:00|38469.6|38462.6|38484|38477|38484|38477|38469.6|38462.6|2
1750356300000|2025-06-19 18:05:00|38486.5|38479.5|38501.6|38494.6|38504|38497|38484|38477|28
1750356600000|2025-06-19 18:10:00|38501.9|38494.9|38500.5|38493.5|38504.5|38497.5|38496.7|38489.7|7
1750356900000|2025-06-19 18:15:00|38499.7|38492.7|38503.7|38496.7|38504.9|38497.9|38499.3|38492.3|0
1750357200000|2025-06-19 18:20:00|38502.9|38495.9|38506|38499|38509.6|38502.6|38502.1|38495.1|1
1750357500000|2025-06-19 18:25:00|38503.5|38496.5|38493.2|38486.2|38506|38499|38493.2|38486.2|2
1750357800000|2025-06-19 18:30:00|38493.7|38486.7|38482.6|38475.6|38494.6|38487.6|38482.6|38475.6|10
1750358100000|2025-06-19 18:35:00|38485.1|38478.1|38486.4|38479.4|38491.4|38484.4|38482.6|38475.6|15
1750358400000|2025-06-19 18:40:00|38481.4|38474.4|38490.3|38483.3|38491.5|38484.5|38481.4|38474.4|6
1750358700000|2025-06-19 18:45:00|38492.8|38485.8|38483.3|38476.3|38495.3|38488.3|38483.3|38476.3|1
1750359000000|2025-06-19 18:50:00|38480.8|38473.8|38483.4|38476.4|38485.9|38478.9|38480.6|38473.6|2
1750359300000|2025-06-19 18:55:00|38480.9|38473.9|38478.4|38471.4|38480.9|38473.9|38478.4|38471.4|0
1750359600000|2025-06-19 19:00:00|38480.9|38473.9|38468.4|38461.4|38480.9|38473.9|38468.4|38461.4|3
1750359900000|2025-06-19 19:05:00|38470.9|38463.9|38476.5|38469.5|38477.2|38470.2|38468.4|38461.4|1
1750360200000|2025-06-19 19:10:00|38477.1|38470.1|38485|38478|38485|38478|38474.2|38467.2|7
1750360500000|2025-06-19 19:15:00|38482.5|38475.5|38493.3|38486.3|38505.2|38498.2|38482.5|38475.5|72
1750360800000|2025-06-19 19:20:00|38495.8|38488.8|38492.5|38485.5|38500.8|38493.8|38491.9|38484.9|22
1750361100000|2025-06-19 19:25:00|38493.4|38486.4|38507|38500|38507|38500|38492.7|38485.7|14
1750361400000|2025-06-19 19:30:00|38504.5|38497.5|38503.5|38496.5|38507.2|38500.2|38503.5|38496.5|10
1750361700000|2025-06-19 19:35:00|38502.9|38495.9|38510.4|38503.4|38510.4|38503.4|38502.9|38495.9|15
1750362000000|2025-06-19 19:40:00|38515.4|38508.4|38508.6|38501.6|38522.9|38515.9|38506.1|38499.1|41
1750362300000|2025-06-19 19:45:00|38511.1|38504.1|38514.3|38507.3|38514.3|38507.3|38508.6|38501.6|2
1750362600000|2025-06-19 19:50:00|38515|38508|38509.1|38502.1|38515.6|38508.6|38509.1|38502.1|1
1750362900000|2025-06-19 19:55:00|38508.1|38501.1|38499.4|38492.4|38508.7|38501.7|38498.5|38491.5|12
1750363200000|2025-06-19 20:00:00|38498.7|38491.7|38500.2|38493.2|38504.6|38497.6|38497.1|38490.1|6
1750363500000|2025-06-19 20:05:00|38499.6|38492.6|38499.6|38492.6|38504.6|38497.6|38492.1|38485.1|5
1750363800000|2025-06-19 20:10:00|38502.1|38495.1|38499.6|38492.6|38502.1|38495.1|38497.1|38490.1|1
1750364100000|2025-06-19 20:15:00|38498.7|38491.7|38503.4|38496.4|38505|38498|38498.7|38491.7|1
1750364400000|2025-06-19 20:20:00|38500.9|38493.9|38515.4|38508.4|38520.4|38513.4|38500.9|38493.9|8
1750364700000|2025-06-19 20:25:00|38517.9|38510.9|38513.9|38506.9|38521|38514|38513.9|38506.9|0
1750365000000|2025-06-19 20:30:00|38514.4|38507.4|38523.1|38516.1|38523.5|38516.5|38514.4|38507.4|0
1750365300000|2025-06-19 20:35:00|38522.3|38515.3|38524.2|38517.2|38524.8|38517.8|38519.8|38512.8|0
1750365600000|2025-06-19 20:40:00|38523.6|38516.6|38526.6|38519.6|38529.1|38522.1|38518.6|38511.6|3
1750365900000|2025-06-19 20:45:00|38524.1|38517.1|38513.6|38506.6|38524.1|38517.1|38509.3|38502.3|2
1750366200000|2025-06-19 20:50:00|38512.9|38505.9|38524.3|38517.3|38525.6|38518.6|38512.9|38505.9|0
1750366500000|2025-06-19 20:55:00|38521.8|38514.8|38485.4|38478.4|38526.8|38519.8|38477.9|38470.9|30
1750366800000|2025-06-19 21:00:00|38477.9|38470.9|38472.6|38465.6|38480.1|38473.1|38470.1|38463.1|1
1750367100000|2025-06-19 21:05:00|38475.1|38468.1|38480.1|38473.1|38480.1|38473.1|38475.1|38468.1|0
1750367400000|2025-06-19 21:10:00|38480.2|38473.2|38480.4|38473.4|38480.4|38473.4|38480.2|38473.2|0
1750370400000|2025-06-19 22:00:00|38505.3|38475.3|38646.3|38631.3|38664.7|38649.7|38504.7|38474.7|87
1750370700000|2025-06-19 22:05:00|38648.8|38633.8|38612.6|38597.6|38659.6|38644.6|38605.1|38590.1|11
1750371000000|2025-06-19 22:10:00|38610.1|38595.1|38629.5|38614.5|38646.5|38631.5|38609|38594|3
1750371300000|2025-06-19 22:15:00|38632|38617|38623.2|38608.2|38641.3|38626.3|38623.2|38608.2|18
1750371600000|2025-06-19 22:20:00|38623.7|38608.7|38610.7|38595.7|38628.2|38613.2|38610.7|38595.7|11
1750371900000|2025-06-19 22:25:00|38600.7|38585.7|38618.6|38603.6|38619.6|38604.6|38600.7|38585.7|9
1750372200000|2025-06-19 22:30:00|38621.1|38606.1|38643|38628|38650.5|38635.5|38615.6|38600.6|11
1750372500000|2025-06-19 22:35:00|38645.5|38630.5|38677.1|38662.1|38696.4|38681.4|38640.5|38625.5|24
1750372800000|2025-06-19 22:40:00|38676.7|38661.7|38676.3|38661.3|38701.7|38686.7|38666.3|38651.3|36
1750373100000|2025-06-19 22:45:00|38678.8|38663.8|38678.8|38663.8|38698.5|38683.5|38673.5|38658.5|10
1750373400000|2025-06-19 22:50:00|38681.3|38666.3|38650.3|38635.3|38683.8|38668.8|38647.8|38632.8|9
1750373700000|2025-06-19 22:55:00|38652.8|38637.8|38655.3|38640.3|38662.8|38647.8|38647.8|38632.8|3
1750374000000|2025-06-19 23:00:00|38657.8|38642.8|38632.7|38617.7|38677.7|38662.7|38625.2|38610.2|15
1750374300000|2025-06-19 23:05:00|38630.2|38615.2|38623.4|38608.4|38632.7|38617.7|38622.7|38607.7|7
1750374600000|2025-06-19 23:10:00|38625.9|38610.9|38610.5|38595.5|38625.9|38610.9|38608|38593|5
1750374900000|2025-06-19 23:15:00|38608|38593|38614.1|38599.1|38614.1|38599.1|38596.3|38581.3|12
1750375200000|2025-06-19 23:20:00|38616.6|38601.6|38600.1|38585.1|38621.6|38606.6|38600.1|38585.1|23
1750375500000|2025-06-19 23:25:00|38595.1|38580.1|38581.9|38566.9|38597.8|38582.8|38561.2|38546.2|11
1750375800000|2025-06-19 23:30:00|38583.7|38568.7|38557.1|38550.1|38589.5|38574.5|38533.7|38526.7|90
1750376100000|2025-06-19 23:35:00|38556.5|38549.5|38550.9|38543.9|38568.4|38561.4|38538.5|38531.5|14
1750376400000|2025-06-19 23:40:00|38550.8|38543.8|38567.2|38560.2|38591.1|38584.1|38533.6|38526.6|144
1750376700000|2025-06-19 23:45:00|38564.7|38557.7|38524.2|38517.2|38576.9|38569.9|38524.2|38517.2|165
1750377000000|2025-06-19 23:50:00|38526.7|38519.7|38485.6|38478.6|38553.7|38546.7|38485.6|38478.6|123
1750377300000|2025-06-19 23:55:00|38488.1|38481.1|38484.2|38477.2|38495.6|38488.6|38463.2|38456.2|106
1750377600000|2025-06-20 00:00:00|38481.7|38474.7|38464.7|38457.7|38501|38494|38439.6|38432.6|470
1750377900000|2025-06-20 00:05:00|38467.2|38460.2|38607.8|38600.8|38612.8|38605.8|38466.2|38459.2|349
1750378200000|2025-06-20 00:10:00|38610.3|38603.3|38585.1|38578.1|38620.2|38613.2|38557.8|38550.8|204
1750378500000|2025-06-20 00:15:00|38582.6|38575.6|38602.1|38595.1|38620|38613|38555.2|38548.2|267
1750378800000|2025-06-20 00:20:00|38599.6|38592.6|38604.7|38597.7|38616.2|38609.2|38584.4|38577.4|105
1750379100000|2025-06-20 00:25:00|38602.2|38595.2|38606.1|38599.1|38642|38635|38601.3|38594.3|69
1750379400000|2025-06-20 00:30:00|38608.6|38601.6|38603.8|38596.8|38627.9|38620.9|38578.5|38571.5|74
1750379700000|2025-06-20 00:35:00|38601.3|38594.3|38591.5|38584.5|38625.1|38618.1|38581.9|38574.9|174
1750380000000|2025-06-20 00:40:00|38594|38587|38625.9|38618.9|38626.1|38619.1|38576.1|38569.1|103
1750380300000|2025-06-20 00:45:00|38628.4|38621.4|38620.9|38613.9|38643.9|38636.9|38609.7|38602.7|167
1750380600000|2025-06-20 00:50:00|38618.4|38611.4|38611.6|38604.6|38628.7|38621.7|38583.8|38576.8|81
1750380900000|2025-06-20 00:55:00|38614.1|38607.1|38614.6|38607.6|38649.7|38642.7|38601.6|38594.6|227
1750381200000|2025-06-20 01:00:00|38617.1|38610.1|38642.5|38635.5|38658|38651|38594.6|38587.6|101
1750381500000|2025-06-20 01:05:00|38645|38638|38579.4|38572.4|38659.9|38652.9|38573.2|38566.2|151
1750381800000|2025-06-20 01:10:00|38581.9|38574.9|38558.5|38551.5|38581.9|38574.9|38543.8|38536.8|77
1750382100000|2025-06-20 01:15:00|38556|38549|38568.5|38561.5|38580.7|38573.7|38553.3|38546.3|110
1750382400000|2025-06-20 01:20:00|38566|38559|38510.1|38503.1|38571|38564|38510.1|38503.1|88
1750382700000|2025-06-20 01:25:00|38512.6|38505.6|38480.2|38473.2|38515.2|38508.2|38477.7|38470.7|79
1750383000000|2025-06-20 01:30:00|38480.1|38473.1|38432.4|38425.4|38485.1|38478.1|38415.2|38408.2|382
1750383300000|2025-06-20 01:35:00|38429.9|38422.9|38420.1|38413.1|38432.4|38425.4|38370.1|38363.1|372
1750383600000|2025-06-20 01:40:00|38422.6|38415.6|38440.1|38433.1|38455.2|38448.2|38417.6|38410.6|165
1750383900000|2025-06-20 01:45:00|38442.6|38435.6|38449.8|38442.8|38470|38463|38435.1|38428.1|96
1750384200000|2025-06-20 01:50:00|38452.3|38445.3|38452.1|38445.1|38469.6|38462.6|38444.9|38437.9|122
1750384500000|2025-06-20 01:55:00|38449.6|38442.6|38446.2|38439.2|38469.6|38462.6|38444.9|38437.9|97
1750384800000|2025-06-20 02:00:00|38448.7|38441.7|38463.2|38456.2|38466.2|38459.2|38443.7|38436.7|61
1750385100000|2025-06-20 02:05:00|38465.7|38458.7|38446.7|38439.7|38473.2|38466.2|38435.7|38428.7|133
1750385400000|2025-06-20 02:10:00|38449.2|38442.2|38430.2|38423.2|38462.5|38455.5|38426|38419|118
1750385700000|2025-06-20 02:15:00|38432.7|38425.7|38443|38436|38454|38447|38425.2|38418.2|31
1750386000000|2025-06-20 02:20:00|38438|38431|38453.7|38446.7|38459.7|38452.7|38436.8|38429.8|39
1750386300000|2025-06-20 02:25:00|38456.2|38449.2|38454.8|38447.8|38469.2|38462.2|38453.7|38446.7|38
1750386600000|2025-06-20 02:30:00|38457.3|38450.3|38480.1|38473.1|38480.2|38473.2|38454.5|38447.5|29
1750386900000|2025-06-20 02:35:00|38477.6|38470.6|38455.1|38448.1|38480.1|38473.1|38451.3|38444.3|15
1750387200000|2025-06-20 02:40:00|38452.6|38445.6|38450.1|38443.1|38455.1|38448.1|38430.1|38423.1|57
1750387500000|2025-06-20 02:45:00|38447.6|38440.6|38460.2|38453.2|38462.7|38455.7|38445.1|38438.1|22
1750387800000|2025-06-20 02:50:00|38462.7|38455.7|38457.7|38450.7|38465.2|38458.2|38455.2|38448.2|15
1750388100000|2025-06-20 02:55:00|38460.2|38453.2|38462.7|38455.7|38467.7|38460.7|38455.2|38448.2|14
1750388400000|2025-06-20 03:00:00|38460.2|38453.2|38465.2|38458.2|38467.7|38460.7|38460.2|38453.2|7
1750388700000|2025-06-20 03:05:00|38462.7|38455.7|38455|38448|38470|38463|38455|38448|10
1750389000000|2025-06-20 03:10:00|38455.2|38448.2|38475.2|38468.2|38477.7|38470.7|38455.2|38448.2|18
1750389300000|2025-06-20 03:15:00|38477.7|38470.7|38477.2|38470.2|38482.2|38475.2|38467.2|38460.2|33
1750389600000|2025-06-20 03:20:00|38474.7|38467.7|38484.7|38477.7|38489.7|38482.7|38472.2|38465.2|43
1750389900000|2025-06-20 03:25:00|38482.2|38475.2|38499.2|38492.2|38504.8|38497.8|38482.2|38475.2|33
1750390200000|2025-06-20 03:30:00|38494.2|38487.2|38494.6|38487.6|38527.6|38520.6|38486.7|38479.7|209
1750390500000|2025-06-20 03:35:00|38492.1|38485.1|38499.6|38492.6|38519.6|38512.6|38487.1|38480.1|62
1750390800000|2025-06-20 03:40:00|38497.1|38490.1|38502.7|38495.7|38512.1|38505.1|38492.1|38485.1|76
1750391100000|2025-06-20 03:45:00|38505.2|38498.2|38530.2|38523.2|38546.3|38539.3|38505.2|38498.2|63
1750391400000|2025-06-20 03:50:00|38532.7|38525.7|38547.6|38540.6|38550.1|38543.1|38530.1|38523.1|90
1750391700000|2025-06-20 03:55:00|38550.1|38543.1|38540|38533|38550.1|38543.1|38530|38523|42
1750392000000|2025-06-20 04:00:00|38537.5|38530.5|38537|38530|38555|38548|38534.5|38527.5|86
1750392300000|2025-06-20 04:05:00|38534.5|38527.5|38516.9|38509.9|38537|38530|38499.5|38492.5|101
1750392600000|2025-06-20 04:10:00|38514.4|38507.4|38464.4|38457.4|38514.4|38507.4|38456.6|38449.6|119
1750392900000|2025-06-20 04:15:00|38466.9|38459.9|38464.4|38457.4|38479.8|38472.8|38454.4|38447.4|123
1750393200000|2025-06-20 04:20:00|38466.9|38459.9|38464.4|38457.4|38479.4|38472.4|38459.4|38452.4|58
1750393500000|2025-06-20 04:25:00|38466.9|38459.9|38455.9|38448.9|38471.9|38464.9|38453.4|38446.4|25
1750393800000|2025-06-20 04:30:00|38458.4|38451.4|38463|38456|38476.8|38469.8|38453.6|38446.6|38
1750394100000|2025-06-20 04:35:00|38465.5|38458.5|38469|38462|38475.5|38468.5|38459|38452|29
1750394400000|2025-06-20 04:40:00|38471.5|38464.5|38475.1|38468.1|38484|38477|38449|38442|68
1750394700000|2025-06-20 04:45:00|38477.6|38470.6|38470.1|38463.1|38480.1|38473.1|38460.1|38453.1|30
1750395000000|2025-06-20 04:50:00|38467.6|38460.6|38478.6|38471.6|38487.6|38480.6|38467.6|38460.6|40
1750395300000|2025-06-20 04:55:00|38476.1|38469.1|38495.1|38488.1|38500.2|38493.2|38476.1|38469.1|25
1750395600000|2025-06-20 05:00:00|38495|38488|38489.9|38482.9|38505.2|38498.2|38484.9|38477.9|38
1750395900000|2025-06-20 05:05:00|38487.4|38480.4|38490|38483|38490|38483|38479.9|38472.9|12
1750396200000|2025-06-20 05:10:00|38492.5|38485.5|38505.1|38498.1|38510.1|38503.1|38480.1|38473.1|45
1750396500000|2025-06-20 05:15:00|38507.6|38500.6|38507.3|38500.3|38517.6|38510.6|38495.1|38488.1|71
1750396800000|2025-06-20 05:20:00|38509.8|38502.8|38502.1|38495.1|38516.9|38509.9|38493.6|38486.6|18
1750397100000|2025-06-20 05:25:00|38501.8|38494.8|38508.7|38501.7|38509.5|38502.5|38496.1|38489.1|51
1750397400000|2025-06-20 05:30:00|38509|38502|38493.8|38486.8|38522.8|38515.8|38484.8|38477.8|41
1750397700000|2025-06-20 05:35:00|38496.3|38489.3|38505.1|38498.1|38507.1|38500.1|38483.7|38476.7|132
1750398000000|2025-06-20 05:40:00|38506.1|38499.1|38516|38509|38524.8|38517.8|38500.2|38493.2|66
1750398300000|2025-06-20 05:45:00|38515.4|38508.4|38514.2|38507.2|38519.9|38512.9|38502.2|38495.2|73
1750398600000|2025-06-20 05:50:00|38516.7|38509.7|38503.9|38496.9|38519.2|38512.2|38498.9|38491.9|75
1750398900000|2025-06-20 05:55:00|38501.4|38494.4|38514.5|38507.5|38517|38510|38493.9|38486.9|81
1750399200000|2025-06-20 06:00:00|38517|38510|38509.2|38502.2|38534.5|38527.5|38491.7|38484.7|164
1750399500000|2025-06-20 06:05:00|38511.7|38504.7|38514.9|38507.9|38519.9|38512.9|38499.9|38492.9|103
1750399800000|2025-06-20 06:10:00|38516|38509|38501.7|38494.7|38525.5|38518.5|38497.6|38490.6|66
1750400100000|2025-06-20 06:15:00|38499.2|38492.2|38494.8|38487.8|38512.3|38505.3|38490.6|38483.6|89
1750400400000|2025-06-20 06:20:00|38497.3|38490.3|38512.6|38505.6|38520.1|38513.1|38480.4|38473.4|283
1750400700000|2025-06-20 06:25:00|38510.1|38503.1|38430.2|38423.2|38510.1|38503.1|38422.7|38415.7|695
1750401000000|2025-06-20 06:30:00|38432.7|38425.7|38429.9|38422.9|38440.2|38433.2|38405.2|38398.2|2472
1750401300000|2025-06-20 06:35:00|38427.4|38420.4|38407.3|38400.3|38427.4|38420.4|38393.6|38386.6|256
1750401600000|2025-06-20 06:40:00|38404.8|38397.8|38394.7|38387.7|38409.8|38402.8|38389.7|38382.7|172
1750401900000|2025-06-20 06:45:00|38397.2|38390.2|38396|38389|38417.2|38410.2|38380.8|38373.8|161
1750402200000|2025-06-20 06:50:00|38393.5|38386.5|38420|38413|38425|38418|38382.6|38375.6|289
1750402500000|2025-06-20 06:55:00|38422.5|38415.5|38409.5|38402.5|38425|38418|38404.6|38397.6|102
1750402800000|2025-06-20 07:00:00|38407|38400|38404.9|38397.9|38419.7|38412.7|38399.5|38392.5|69
1750403100000|2025-06-20 07:05:00|38407.4|38400.4|38414.9|38407.9|38424.7|38417.7|38404.7|38397.7|60
1750403400000|2025-06-20 07:10:00|38412.4|38405.4|38430|38423|38437.5|38430.5|38412.4|38405.4|14
1750403700000|2025-06-20 07:15:00|38435|38428|38434.3|38427.3|38447.5|38440.5|38429.7|38422.7|44
1750404000000|2025-06-20 07:20:00|38431.8|38424.8|38413|38406|38436.8|38429.8|38413|38406|96
1750404300000|2025-06-20 07:25:00|38415.5|38408.5|38415.8|38408.8|38423|38416|38410.5|38403.5|104
1750404600000|2025-06-20 07:30:00|38416.3|38409.3|38430.5|38423.5|38435.5|38428.5|38400.4|38393.4|208
1750404900000|2025-06-20 07:35:00|38433|38426|38468.8|38461.8|38478.8|38471.8|38433|38426|173
1750405200000|2025-06-20 07:40:00|38466.3|38459.3|38459.5|38452.5|38475.5|38468.5|38453.3|38446.3|54
1750405500000|2025-06-20 07:45:00|38458.5|38451.5|38485.6|38478.6|38488.1|38481.1|38458.5|38451.5|64
1750405800000|2025-06-20 07:50:00|38488.1|38481.1|38502.5|38495.5|38508.3|38501.3|38480.6|38473.6|109
1750406100000|2025-06-20 07:55:00|38507.5|38500.5|38507.5|38500.5|38512.5|38505.5|38495|38488|161
1750406400000|2025-06-20 08:00:00|38510|38503|38504.2|38497.2|38533|38526|38496.7|38489.7|450
1750406700000|2025-06-20 08:05:00|38501.7|38494.7|38518.4|38511.4|38524.2|38517.2|38501.7|38494.7|70
1750407000000|2025-06-20 08:10:00|38515.9|38508.9|38525.7|38518.7|38545.2|38538.2|38515.9|38508.9|68
1750407300000|2025-06-20 08:15:00|38528.2|38521.2|38522.8|38515.8|38534.9|38527.9|38520.3|38513.3|70
1750407600000|2025-06-20 08:20:00|38525.3|38518.3|38520.9|38513.9|38527.2|38520.2|38518.8|38511.8|6
1750407900000|2025-06-20 08:25:00|38518.4|38511.4|38502.7|38495.7|38522.3|38515.3|38497.7|38490.7|41
1750408200000|2025-06-20 08:30:00|38502.1|38495.1|38483.3|38476.3|38504.6|38497.6|38483.3|38476.3|39
1750408500000|2025-06-20 08:35:00|38485.8|38478.8|38458|38451|38487.4|38480.4|38455.5|38448.5|100
1750408800000|2025-06-20 08:40:00|38460.5|38453.5|38452.3|38445.3|38472.7|38465.7|38449.8|38442.8|26
1750409100000|2025-06-20 08:45:00|38454.8|38447.8|38454.7|38447.7|38464.7|38457.7|38444.8|38437.8|14
1750409400000|2025-06-20 08:50:00|38452.2|38445.2|38448.7|38441.7|38454.7|38447.7|38418.8|38411.8|46
1750409700000|2025-06-20 08:55:00|38451.2|38444.2|38442.3|38435.3|38454.8|38447.8|38432.3|38425.3|123
1750410000000|2025-06-20 09:00:00|38441.4|38434.4|38431.8|38424.8|38451.9|38444.9|38429.3|38422.3|26
1750410300000|2025-06-20 09:05:00|38432.9|38425.9|38467.9|38460.9|38467.9|38460.9|38427.9|38420.9|79
1750410600000|2025-06-20 09:10:00|38470.4|38463.4|38452.2|38445.2|38470.4|38463.4|38444.3|38437.3|11
1750410900000|2025-06-20 09:15:00|38454.7|38447.7|38473.8|38466.8|38480.8|38473.8|38451.8|38444.8|21
1750411200000|2025-06-20 09:20:00|38471.3|38464.3|38452|38445|38471.3|38464.3|38448.6|38441.6|9
1750411500000|2025-06-20 09:25:00|38444.5|38437.5|38430.7|38423.7|38444.5|38437.5|38428.9|38421.9|48
1750411800000|2025-06-20 09:30:00|38428.2|38421.2|38434.9|38427.9|38440.7|38433.7|38424.4|38417.4|18
1750412100000|2025-06-20 09:35:00|38437.4|38430.4|38455.1|38448.1|38455.1|38448.1|38430|38423|22
1750412400000|2025-06-20 09:40:00|38452.6|38445.6|38459.3|38452.3|38463.9|38456.9|38448.7|38441.7|11
1750412700000|2025-06-20 09:45:00|38456.8|38449.8|38460.5|38453.5|38463.7|38456.7|38453|38446|11
1750413000000|2025-06-20 09:50:00|38453|38446|38483.4|38476.4|38490.9|38483.9|38453|38446|61
1750413300000|2025-06-20 09:55:00|38481.5|38474.5|38490.7|38483.7|38498.4|38491.4|38481.5|38474.5|15
1750413600000|2025-06-20 10:00:00|38488.2|38481.2|38493.2|38486.2|38500.7|38493.7|38488.2|38481.2|54
1750413900000|2025-06-20 10:05:00|38490.7|38483.7|38482.3|38475.3|38493.2|38486.2|38482.3|38475.3|43
1750414200000|2025-06-20 10:10:00|38479.8|38472.8|38475.8|38468.8|38490.9|38483.9|38475.8|38468.8|33
1750414500000|2025-06-20 10:15:00|38470.8|38463.8|38467.6|38460.6|38473.3|38466.3|38461.7|38454.7|10
1750414800000|2025-06-20 10:20:00|38470.1|38463.1|38472.8|38465.8|38472.8|38465.8|38462|38455|23
1750415100000|2025-06-20 10:25:00|38467.8|38460.8|38470.2|38463.2|38478.5|38471.5|38463.5|38456.5|77
1750415400000|2025-06-20 10:30:00|38471.2|38464.2|38462.6|38455.6|38472|38465|38451.7|38444.7|16
1750415700000|2025-06-20 10:35:00|38460.1|38453.1|38470.9|38463.9|38473.4|38466.4|38452.6|38445.6|17
1750416000000|2025-06-20 10:40:00|38468.4|38461.4|38463.5|38456.5|38468.4|38461.4|38457.5|38450.5|41
1750416300000|2025-06-20 10:45:00|38461|38454|38466.9|38459.9|38466.9|38459.9|38452.8|38445.8|7
1750416600000|2025-06-20 10:50:00|38464.4|38457.4|38470.9|38463.9|38471.9|38464.9|38456.9|38449.9|3
1750416900000|2025-06-20 10:55:00|38468.4|38461.4|38461.5|38454.5|38478.4|38471.4|38459|38452|20
1750417200000|2025-06-20 11:00:00|38459|38452|38482.4|38475.4|38487.4|38480.4|38449|38442|17
1750417500000|2025-06-20 11:05:00|38479.9|38472.9|38497.3|38490.3|38502.7|38495.7|38479.4|38472.4|24
1750417800000|2025-06-20 11:10:00|38497.9|38490.9|38478.5|38471.5|38498.5|38491.5|38478.5|38471.5|13
1750418100000|2025-06-20 11:15:00|38478.4|38471.4|38478.2|38471.2|38483.5|38476.5|38468.2|38461.2|52
1750418400000|2025-06-20 11:20:00|38480.7|38473.7|38473.2|38466.2|38485.7|38478.7|38468.2|38461.2|19
1750418700000|2025-06-20 11:25:00|38470.7|38463.7|38470.7|38463.7|38473.2|38466.2|38468.2|38461.2|15
1750419000000|2025-06-20 11:30:00|38473.2|38466.2|38503.4|38496.4|38503.4|38496.4|38468.2|38461.2|246
1750419300000|2025-06-20 11:35:00|38503.3|38496.3|38500.8|38493.8|38510.8|38503.8|38498.3|38491.3|12
1750419600000|2025-06-20 11:40:00|38503.3|38496.3|38553.5|38546.5|38558.5|38551.5|38500.9|38493.9|109
1750419900000|2025-06-20 11:45:00|38563.5|38556.5|38619.3|38612.3|38627.6|38620.6|38556.1|38549.1|307
1750420200000|2025-06-20 11:50:00|38621.8|38614.8|38600.4|38593.4|38626|38619|38600.4|38593.4|52
1750420500000|2025-06-20 11:55:00|38602.9|38595.9|38582.7|38575.7|38605.2|38598.2|38567.7|38560.7|26
1750420800000|2025-06-20 12:00:00|38585.2|38578.2|38590.2|38583.2|38595.2|38588.2|38580.2|38573.2|45
1750421100000|2025-06-20 12:05:00|38587.7|38580.7|38585.2|38578.2|38597.7|38590.7|38570.2|38563.2|46
1750421400000|2025-06-20 12:10:00|38587.7|38580.7|38587.7|38580.7|38600.2|38593.2|38585.2|38578.2|26
1750421700000|2025-06-20 12:15:00|38590.2|38583.2|38610.1|38603.1|38610.1|38603.1|38580.2|38573.2|35
1750422000000|2025-06-20 12:20:00|38607.6|38600.6|38600.1|38593.1|38617.6|38610.6|38597.6|38590.6|52
1750422300000|2025-06-20 12:25:00|38597.6|38590.6|38602.5|38595.5|38610|38603|38595|38588|56
1750422600000|2025-06-20 12:30:00|38605|38598|38613.7|38606.7|38623.7|38616.7|38597.5|38590.5|168
1750422900000|2025-06-20 12:35:00|38611.2|38604.2|38594.9|38587.9|38618.7|38611.7|38593.9|38586.9|23
1750423200000|2025-06-20 12:40:00|38597.4|38590.4|38571.6|38564.6|38597.4|38590.4|38567.8|38560.8|31
1750423500000|2025-06-20 12:45:00|38569.1|38562.1|38579.6|38572.6|38585.1|38578.1|38569.1|38562.1|14
1750423800000|2025-06-20 12:50:00|38582.1|38575.1|38590.9|38583.9|38595.9|38588.9|38574.6|38567.6|13
1750424100000|2025-06-20 12:55:00|38588.4|38581.4|38599.5|38592.5|38605.9|38598.9|38585.9|38578.9|70
1750424400000|2025-06-20 13:00:00|38604.5|38597.5|38587|38580|38607|38600|38584.5|38577.5|26
1750424700000|2025-06-20 13:05:00|38584.5|38577.5|38576.8|38569.8|38586|38579|38571.8|38564.8|36
1750425000000|2025-06-20 13:10:00|38574.3|38567.3|38581.8|38574.8|38581.8|38574.8|38566.8|38559.8|65
1750425300000|2025-06-20 13:15:00|38579.3|38572.3|38596.6|38589.6|38599.1|38592.1|38579.3|38572.3|18
1750425600000|2025-06-20 13:20:00|38599.1|38592.1|38608.8|38601.8|38616.6|38609.6|38596.6|38589.6|47
1750425900000|2025-06-20 13:25:00|38611.3|38604.3|38593.6|38586.6|38628|38621|38588.6|38581.6|132
1750426200000|2025-06-20 13:30:00|38591.1|38584.1|38578.1|38571.1|38613.6|38606.6|38554.2|38547.2|255
1750426500000|2025-06-20 13:35:00|38580.6|38573.6|38583.3|38576.3|38590.8|38583.8|38558.9|38551.9|186
1750426800000|2025-06-20 13:40:00|38585.8|38578.8|38604.6|38597.6|38614.6|38607.6|38583.3|38576.3|87
1750427100000|2025-06-20 13:45:00|38607.1|38600.1|38529.7|38522.7|38609.6|38602.6|38527.2|38520.2|151
1750427400000|2025-06-20 13:50:00|38527.2|38520.2|38518.3|38511.3|38538.3|38531.3|38507.6|38500.6|253
1750427700000|2025-06-20 13:55:00|38515.8|38508.8|38502|38495|38520.8|38513.8|38487|38480|144
1750428000000|2025-06-20 14:00:00|38499.5|38492.5|38530.1|38523.1|38532.6|38525.6|38486.7|38479.7|64
1750428300000|2025-06-20 14:05:00|38530.8|38523.8|38510.3|38503.3|38530.8|38523.8|38495.9|38488.9|64
1750428600000|2025-06-20 14:10:00|38507.8|38500.8|38549.6|38542.6|38556.9|38549.9|38505.3|38498.3|137
1750428900000|2025-06-20 14:15:00|38549.8|38542.8|38556.6|38549.6|38559.1|38552.1|38529|38522|39
1750429200000|2025-06-20 14:20:00|38554.1|38547.1|38492.8|38485.8|38564.1|38557.1|38492.8|38485.8|84
1750429500000|2025-06-20 14:25:00|38490.3|38483.3|38502.7|38495.7|38510.2|38503.2|38460.3|38453.3|205
1750429800000|2025-06-20 14:30:00|38505.2|38498.2|38492.3|38485.3|38516.6|38509.6|38486|38479|84
1750430100000|2025-06-20 14:35:00|38489.8|38482.8|38516.6|38509.6|38533.1|38526.1|38489.8|38482.8|52
1750430400000|2025-06-20 14:40:00|38519.1|38512.1|38440.1|38433.1|38531.6|38524.6|38424.9|38417.9|543
1750430700000|2025-06-20 14:45:00|38437.6|38430.6|38387.7|38380.7|38437.6|38430.6|38364.6|38357.6|444
1750431000000|2025-06-20 14:50:00|38385.2|38378.2|38323.1|38316.1|38387.7|38380.7|38315.6|38308.6|383
1750431300000|2025-06-20 14:55:00|38320.6|38313.6|38333.8|38326.8|38363.8|38356.8|38310.6|38303.6|239
1750431600000|2025-06-20 15:00:00|38328.8|38321.8|38287.2|38280.2|38331.3|38324.3|38281.2|38274.2|262
1750431900000|2025-06-20 15:05:00|38284.7|38277.7|38315|38308|38332.3|38325.3|38279.9|38272.9|81
1750432200000|2025-06-20 15:10:00|38315.1|38308.1|38354.3|38347.3|38359.8|38352.8|38310.1|38303.1|124
1750432500000|2025-06-20 15:15:00|38356.8|38349.8|38359.3|38352.3|38366.8|38359.8|38339.3|38332.3|159
1750432800000|2025-06-20 15:20:00|38356.8|38349.8|38364.4|38357.4|38364.4|38357.4|38336.9|38329.9|232
1750433100000|2025-06-20 15:25:00|38363.8|38356.8|38344.6|38337.6|38368.8|38361.8|38336.8|38329.8|153
1750433400000|2025-06-20 15:30:00|38347.1|38340.1|38379.8|38372.8|38382.3|38375.3|38344.6|38337.6|111
1750433700000|2025-06-20 15:35:00|38382.3|38375.3|38409.6|38402.6|38414.6|38407.6|38369.7|38362.7|105
1750434000000|2025-06-20 15:40:00|38412.1|38405.1|38421.6|38414.6|38424.1|38417.1|38401.4|38394.4|37
1750434300000|2025-06-20 15:45:00|38424.1|38417.1|38429|38422|38436.5|38429.5|38408.5|38401.5|106
1750434600000|2025-06-20 15:50:00|38431.5|38424.5|38372.6|38365.6|38434|38427|38372.6|38365.6|44
1750434900000|2025-06-20 15:55:00|38370.1|38363.1|38361.9|38354.9|38382.5|38375.5|38350.7|38343.7|92
1750435200000|2025-06-20 16:00:00|38359.4|38352.4|38354.3|38347.3|38379.4|38372.4|38344.3|38337.3|68
1750435500000|2025-06-20 16:05:00|38351.8|38344.8|38380|38373|38382.5|38375.5|38349.3|38342.3|51
1750435800000|2025-06-20 16:10:00|38377.5|38370.5|38349.4|38342.4|38381|38374|38339.4|38332.4|54
1750436100000|2025-06-20 16:15:00|38346.9|38339.9|38358.4|38351.4|38363.4|38356.4|38331.5|38324.5|58
1750436400000|2025-06-20 16:20:00|38360.9|38353.9|38375.2|38368.2|38377.7|38370.7|38343.3|38336.3|60
1750436700000|2025-06-20 16:25:00|38377.7|38370.7|38371.9|38364.9|38387.7|38380.7|38362.7|38355.7|90
1750437000000|2025-06-20 16:30:00|38374.4|38367.4|38388.5|38381.5|38393.7|38386.7|38369.4|38362.4|131
1750437300000|2025-06-20 16:35:00|38386|38379|38403.9|38396.9|38406.4|38399.4|38383.5|38376.5|49
1750437600000|2025-06-20 16:40:00|38401.4|38394.4|38389.2|38382.2|38403.9|38396.9|38373.9|38366.9|108
1750437900000|2025-06-20 16:45:00|38384.2|38377.2|38362.4|38355.4|38401.7|38394.7|38359.9|38352.9|58
1750438200000|2025-06-20 16:50:00|38364.9|38357.9|38379.6|38372.6|38382.1|38375.1|38359.9|38352.9|86
1750438500000|2025-06-20 16:55:00|38382.1|38375.1|38369.4|38362.4|38389.6|38382.6|38351.9|38344.9|202
1750438800000|2025-06-20 17:00:00|38366.9|38359.9|38367.9|38360.9|38402.9|38395.9|38359.4|38352.4|83
1750439100000|2025-06-20 17:05:00|38370.4|38363.4|38368.1|38361.1|38373.1|38366.1|38347.3|38340.3|52
1750439400000|2025-06-20 17:10:00|38365.6|38358.6|38391.8|38384.8|38396.2|38389.2|38360|38353|62
1750439700000|2025-06-20 17:15:00|38394.3|38387.3|38357.1|38350.1|38409.7|38402.7|38353.6|38346.6|174
1750440000000|2025-06-20 17:20:00|38354.6|38347.6|38334.2|38327.2|38357.1|38350.1|38326.7|38319.7|49
1750440300000|2025-06-20 17:25:00|38331.7|38324.7|38281.8|38274.8|38336.7|38329.7|38281.8|38274.8|152
1750440600000|2025-06-20 17:30:00|38284.3|38277.3|38284.5|38277.5|38302|38295|38269.3|38262.3|172
1750440900000|2025-06-20 17:35:00|38282|38275|38273.6|38266.6|38300.4|38293.4|38265.5|38258.5|80
1750441200000|2025-06-20 17:40:00|38276.1|38269.1|38301.3|38294.3|38316.3|38309.3|38273.6|38266.6|56
1750441500000|2025-06-20 17:45:00|38298.8|38291.8|38312.3|38305.3|38317.3|38310.3|38298.8|38291.8|39
1750441800000|2025-06-20 17:50:00|38314.8|38307.8|38352.3|38345.3|38352.3|38345.3|38312.3|38305.3|70
1750442100000|2025-06-20 17:55:00|38349.8|38342.8|38368.8|38361.8|38373.8|38366.8|38349.8|38342.8|79
1750442400000|2025-06-20 18:00:00|38366.3|38359.3|38373.8|38366.8|38378.8|38371.8|38363.8|38356.8|58
1750442700000|2025-06-20 18:05:00|38371.3|38364.3|38385.5|38378.5|38388.8|38381.8|38368.8|38361.8|32
1750443000000|2025-06-20 18:10:00|38383|38376|38377.1|38370.1|38392.8|38385.8|38372.4|38365.4|38
1750443300000|2025-06-20 18:15:00|38377.7|38370.7|38410.2|38403.2|38410.2|38403.2|38365.2|38358.2|96
1750443600000|2025-06-20 18:20:00|38412.7|38405.7|38415.5|38408.5|38415.5|38408.5|38404.6|38397.6|75
1750443900000|2025-06-20 18:25:00|38418|38411|38408|38401|38418|38411|38398|38391|100
1750444200000|2025-06-20 18:30:00|38410.5|38403.5|38414.6|38407.6|38424.6|38417.6|38404.5|38397.5|96
1750444500000|2025-06-20 18:35:00|38409.6|38402.6|38409.6|38402.6|38424.6|38417.6|38402.1|38395.1|114
1750444800000|2025-06-20 18:40:00|38407.1|38400.1|38408.7|38401.7|38416.6|38409.6|38397.1|38390.1|36
1750445100000|2025-06-20 18:45:00|38411.2|38404.2|38408.7|38401.7|38413.7|38406.7|38402.9|38395.9|46
1750445400000|2025-06-20 18:50:00|38406.2|38399.2|38402.8|38395.8|38412.2|38405.2|38393.1|38386.1|71
1750445700000|2025-06-20 18:55:00|38400.3|38393.3|38356.5|38349.5|38402.8|38395.8|38341.5|38334.5|180
1750446000000|2025-06-20 19:00:00|38354|38347|38372.6|38365.6|38392.6|38385.6|38340.1|38333.1|102
1750446300000|2025-06-20 19:05:00|38367.6|38360.6|38370.1|38363.1|38392.6|38385.6|38355.1|38348.1|121
1750446600000|2025-06-20 19:10:00|38367.6|38360.6|38370.8|38363.8|38387|38380|38363.3|38356.3|123
1750446900000|2025-06-20 19:15:00|38368.3|38361.3|38375.8|38368.8|38380.8|38373.8|38363.3|38356.3|117
1750447200000|2025-06-20 19:20:00|38373.3|38366.3|38365|38358|38380.8|38373.8|38358.3|38351.3|135
1750447500000|2025-06-20 19:25:00|38362.5|38355.5|38355|38348|38370|38363|38337.5|38330.5|147
1750447800000|2025-06-20 19:30:00|38360|38353|38354.4|38347.4|38370|38363|38334.4|38327.4|164
1750448100000|2025-06-20 19:35:00|38351.9|38344.9|38344.4|38337.4|38359.4|38352.4|38331.9|38324.9|72
1750448400000|2025-06-20 19:40:00|38346.9|38339.9|38354.6|38347.6|38359.6|38352.6|38334|38327|66
1750448700000|2025-06-20 19:45:00|38354.2|38347.2|38329.7|38322.7|38354.2|38347.2|38329.7|38322.7|111
1750449000000|2025-06-20 19:50:00|38334.7|38327.7|38338.8|38331.8|38362.2|38355.2|38326.3|38319.3|437
1750449300000|2025-06-20 19:55:00|38348.8|38341.8|38338.9|38331.9|38371.3|38364.3|38324.1|38317.1|725
1750449600000|2025-06-20 20:00:00|38336.4|38329.4|38386|38379|38403.6|38396.6|38336.1|38329.1|218
1750449900000|2025-06-20 20:05:00|38388.5|38381.5|38381|38374|38398.5|38391.5|38378.5|38371.5|31
1750450200000|2025-06-20 20:10:00|38380.9|38373.9|38388.4|38381.4|38388.4|38381.4|38370.9|38363.9|20
1750450500000|2025-06-20 20:15:00|38390.9|38383.9|38368.3|38361.3|38393.4|38386.4|38368.3|38361.3|50
1750450800000|2025-06-20 20:20:00|38370.8|38363.8|38373.3|38366.3|38378.3|38371.3|38363.3|38356.3|20
1750451100000|2025-06-20 20:25:00|38375.8|38368.8|38388.5|38381.5|38391|38384|38373.3|38366.3|5
1750451400000|2025-06-20 20:30:00|38391|38384|38391|38384|38396|38389|38386|38379|13
1750451700000|2025-06-20 20:35:00|38388.5|38381.5|38393.4|38386.4|38395.9|38388.9|38388.5|38381.5|2
1750452000000|2025-06-20 20:40:00|38398.4|38391.4|38398.4|38391.4|38398.4|38391.4|38393.4|38386.4|2
1750452300000|2025-06-20 20:45:00|38395.9|38388.9|38400.9|38393.9|38400.9|38393.9|38395.9|38388.9|0
1750452600000|2025-06-20 20:50:00|38403.4|38396.4|38408.4|38401.4|38413.4|38406.4|38403.4|38396.4|44
1750452900000|2025-06-20 20:55:00|38409.2|38402.2|38377.3|38370.3|38424.8|38417.8|38377.3|38370.3|45
1750629600000|2025-06-22 22:00:00|38032.2|38017.2|38157.2|38142.2|38173.4|38158.4|37967.2|37952.2|128
1750629900000|2025-06-22 22:05:00|38154.7|38139.7|38244|38229|38246.5|38231.5|38087.2|38072.2|120
1750630200000|2025-06-22 22:10:00|38248.2|38233.2|38265.3|38250.3|38290.7|38275.7|38245.4|38230.4|97
1750630500000|2025-06-22 22:15:00|38262.8|38247.8|38246.7|38231.7|38266.1|38251.1|38203.1|38188.1|55
1750630800000|2025-06-22 22:20:00|38245.5|38230.5|38248.4|38233.4|38263.4|38248.4|38225.9|38210.9|9
1750631100000|2025-06-22 22:25:00|38250.9|38235.9|38261.1|38246.1|38271.1|38256.1|38238.4|38223.4|32
1750631400000|2025-06-22 22:30:00|38263.6|38248.6|38265.3|38250.3|38286.1|38271.1|38251|38236|10
1750631700000|2025-06-22 22:35:00|38267.8|38252.8|38328.6|38313.6|38328.6|38313.6|38260.7|38245.7|20
1750632000000|2025-06-22 22:40:00|38331.1|38316.1|38286.2|38271.2|38331.1|38316.1|38283.7|38268.7|11
1750632300000|2025-06-22 22:45:00|38288.7|38273.7|38285.2|38270.2|38288.7|38273.7|38281.2|38266.2|0
1750632600000|2025-06-22 22:50:00|38282.7|38267.7|38296.4|38281.4|38310.2|38295.2|38282.7|38267.7|11
1750632900000|2025-06-22 22:55:00|38293.9|38278.9|38287.3|38272.3|38322.3|38307.3|38286.8|38271.8|34
1750633200000|2025-06-22 23:00:00|38284.8|38269.8|38242.7|38227.7|38287.3|38272.3|38238.7|38223.7|28
1750633500000|2025-06-22 23:05:00|38240.2|38225.2|38232|38217|38242.8|38227.8|38229.8|38214.8|12
1750633800000|2025-06-22 23:10:00|38229.5|38214.5|38225.9|38210.9|38233.4|38218.4|38219|38204|33
1750634100000|2025-06-22 23:15:00|38223.4|38208.4|38241.2|38226.2|38246.2|38231.2|38210.4|38195.4|9
1750634400000|2025-06-22 23:20:00|38243.7|38228.7|38249.2|38234.2|38249.2|38234.2|38235.2|38220.2|11
1750634700000|2025-06-22 23:25:00|38254.2|38239.2|38250.5|38235.5|38276.7|38261.7|38246.1|38231.1|28
1750635000000|2025-06-22 23:30:00|38233|38218|38255.3|38248.3|38261|38254|38207|38200|6298
1750635300000|2025-06-22 23:35:00|38257.8|38250.8|38234.5|38227.5|38257.8|38250.8|38217.4|38210.4|78
1750635600000|2025-06-22 23:40:00|38232|38225|38230.3|38223.3|38260.2|38253.2|38227.8|38220.8|100
1750635900000|2025-06-22 23:45:00|38227.8|38220.8|38272.7|38265.7|38273|38266|38205|38198|158
1750636200000|2025-06-22 23:50:00|38275.2|38268.2|38315.7|38308.7|38330.5|38323.5|38275.2|38268.2|195
1750636500000|2025-06-22 23:55:00|38328.2|38321.2|38238|38231|38328.2|38321.2|38238|38231|168
1750636800000|2025-06-23 00:00:00|38243|38236|38124.9|38117.9|38253.4|38246.4|38109.8|38102.8|964
1750637100000|2025-06-23 00:05:00|38122.4|38115.4|38203.2|38196.2|38263|38256|38114.9|38107.9|385
1750637400000|2025-06-23 00:10:00|38200.7|38193.7|38180.6|38173.6|38227.5|38220.5|38139.5|38132.5|313
1750637700000|2025-06-23 00:15:00|38183.1|38176.1|38172.9|38165.9|38183.1|38176.1|38150.1|38143.1|311
1750638000000|2025-06-23 00:20:00|38170.4|38163.4|38126.1|38119.1|38180.7|38173.7|38119.5|38112.5|302
1750638300000|2025-06-23 00:25:00|38123.6|38116.6|38107.6|38100.6|38165.7|38158.7|38089.1|38082.1|320
1750638600000|2025-06-23 00:30:00|38105.1|38098.1|38053.5|38046.5|38107.6|38100.6|38041|38034|331
1750638900000|2025-06-23 00:35:00|38056|38049|38109.5|38102.5|38117|38110|38047.9|38040.9|239
1750639200000|2025-06-23 00:40:00|38109.9|38102.9|38126.1|38119.1|38136.9|38129.9|38094.7|38087.7|189
1750639500000|2025-06-23 00:45:00|38123.6|38116.6|38153.8|38146.8|38181.8|38174.8|38121.1|38114.1|160
1750639800000|2025-06-23 00:50:00|38151.3|38144.3|38199.5|38192.5|38202|38195|38133.8|38126.8|94
1750640100000|2025-06-23 00:55:00|38197|38190|38208.6|38201.6|38227.4|38220.4|38193.1|38186.1|77
1750640400000|2025-06-23 01:00:00|38211.1|38204.1|38231.3|38224.3|38245.8|38238.8|38199.8|38192.8|191
1750640700000|2025-06-23 01:05:00|38233.8|38226.8|38249|38242|38251.5|38244.5|38223.7|38216.7|101
1750641000000|2025-06-23 01:10:00|38251.5|38244.5|38216|38209|38281.9|38274.9|38192.8|38185.8|200
1750641300000|2025-06-23 01:15:00|38218.5|38211.5|38177|38170|38221|38214|38174.5|38167.5|133
1750641600000|2025-06-23 01:20:00|38174.5|38167.5|38194.5|38187.5|38214.9|38207.9|38172|38165|104
1750641900000|2025-06-23 01:25:00|38197|38190|38203.5|38196.5|38216|38209|38177.1|38170.1|54
1750642200000|2025-06-23 01:30:00|38201|38194|38224.7|38217.7|38239.3|38232.3|38183.1|38176.1|93
1750642500000|2025-06-23 01:35:00|38227.2|38220.2|38210.2|38203.2|38232.2|38225.2|38187.5|38180.5|150
1750642800000|2025-06-23 01:40:00|38212.7|38205.7|38195.2|38188.2|38212.7|38205.7|38185|38178|71
1750643100000|2025-06-23 01:45:00|38192.7|38185.7|38199.3|38192.3|38204.3|38197.3|38174|38167|43
1750643400000|2025-06-23 01:50:00|38201.8|38194.8|38198.1|38191.1|38220.6|38213.6|38195.6|38188.6|50
1750643700000|2025-06-23 01:55:00|38200.6|38193.6|38225.1|38218.1|38227.6|38220.6|38197.2|38190.2|75
1750644000000|2025-06-23 02:00:00|38227.6|38220.6|38223.7|38216.7|38245.1|38238.1|38213.7|38206.7|59
1750644300000|2025-06-23 02:05:00|38226.2|38219.2|38236|38229|38239.4|38232.4|38209.4|38202.4|59
1750644600000|2025-06-23 02:10:00|38233.5|38226.5|38229.7|38222.7|38264.3|38257.3|38226|38219|93
1750644900000|2025-06-23 02:15:00|38227.2|38220.2|38222|38215|38241|38234|38213.4|38206.4|34
1750645200000|2025-06-23 02:20:00|38224.5|38217.5|38204.6|38197.6|38224.5|38217.5|38204.6|38197.6|19
1750645500000|2025-06-23 02:25:00|38207.1|38200.1|38191.5|38184.5|38209.6|38202.6|38184.2|38177.2|71
1750645800000|2025-06-23 02:30:00|38194|38187|38185.7|38178.7|38199.1|38192.1|38170|38163|63
1750646100000|2025-06-23 02:35:00|38185.3|38178.3|38230.8|38223.8|38230.8|38223.8|38184.9|38177.9|51
1750646400000|2025-06-23 02:40:00|38233.3|38226.3|38235.7|38228.7|38245.8|38238.8|38230.8|38223.8|33
1750646700000|2025-06-23 02:45:00|38238.2|38231.2|38223|38216|38240.5|38233.5|38220.2|38213.2|51
1750647000000|2025-06-23 02:50:00|38225.5|38218.5|38238.7|38231.7|38241.2|38234.2|38218|38211|36
1750647300000|2025-06-23 02:55:00|38241.2|38234.2|38243.8|38236.8|38246.3|38239.3|38228.1|38221.1|10
1750647600000|2025-06-23 03:00:00|38241.3|38234.3|38252.5|38245.5|38256.3|38249.3|38233.7|38226.7|47
1750647900000|2025-06-23 03:05:00|38250|38243|38255|38248|38265|38258|38250|38243|24
1750648200000|2025-06-23 03:10:00|38257.5|38250.5|38251.6|38244.6|38262.5|38255.5|38244.1|38237.1|30
1750648500000|2025-06-23 03:15:00|38254.1|38247.1|38261.6|38254.6|38271.6|38264.6|38251.6|38244.6|29
1750648800000|2025-06-23 03:20:00|38264.1|38257.1|38266.7|38259.7|38269.2|38262.2|38261.6|38254.6|24
1750649100000|2025-06-23 03:25:00|38269.2|38262.2|38261.7|38254.7|38271.7|38264.7|38256.7|38249.7|80
1750649400000|2025-06-23 03:30:00|38264.2|38257.2|38275.3|38268.3|38275.3|38268.3|38251.4|38244.4|140
1750649700000|2025-06-23 03:35:00|38277.8|38270.8|38260.5|38253.5|38283|38276|38248|38241|51
1750650000000|2025-06-23 03:40:00|38257.3|38250.3|38261.3|38254.3|38268.8|38261.8|38248.9|38241.9|22
1750650300000|2025-06-23 03:45:00|38258.8|38251.8|38263.8|38256.8|38271.3|38264.3|38248.8|38241.8|21
1750650600000|2025-06-23 03:50:00|38261.3|38254.3|38242.2|38235.2|38271.3|38264.3|38239.7|38232.7|80
1750650900000|2025-06-23 03:55:00|38242.8|38235.8|38267.5|38260.5|38267.5|38260.5|38237.8|38230.8|35
1750651200000|2025-06-23 04:00:00|38270|38263|38294.1|38287.1|38325.6|38318.6|38262.5|38255.5|149
1750651500000|2025-06-23 04:05:00|38291.6|38284.6|38318.6|38311.6|38318.6|38311.6|38274.7|38267.7|45
1750651800000|2025-06-23 04:10:00|38316.1|38309.1|38310.6|38303.6|38318.6|38311.6|38296.8|38289.8|50
1750652100000|2025-06-23 04:15:00|38308.1|38301.1|38346.4|38339.4|38346.4|38339.4|38299.9|38292.9|124
1750652400000|2025-06-23 04:20:00|38341.4|38334.4|38357.2|38350.2|38371.8|38364.8|38341.4|38334.4|180
1750652700000|2025-06-23 04:25:00|38359.7|38352.7|38355.3|38348.3|38379.7|38372.7|38355.3|38348.3|52
1750653000000|2025-06-23 04:30:00|38357.8|38350.8|38347.6|38340.6|38371.2|38364.2|38347.6|38340.6|49
1750653300000|2025-06-23 04:35:00|38350.1|38343.1|38332.5|38325.5|38352.6|38345.6|38322.5|38315.5|83
1750653600000|2025-06-23 04:40:00|38330|38323|38346.8|38339.8|38349.3|38342.3|38325|38318|56
1750653900000|2025-06-23 04:45:00|38349.3|38342.3|38332.6|38325.6|38351.8|38344.8|38332.6|38325.6|25
1750654200000|2025-06-23 04:50:00|38335.1|38328.1|38327|38320|38337.6|38330.6|38322|38315|41
1750654500000|2025-06-23 04:55:00|38324.5|38317.5|38348.4|38341.4|38350.9|38343.9|38322|38315|34
1750654800000|2025-06-23 05:00:00|38347.7|38340.7|38326.9|38319.9|38350.2|38343.2|38312.4|38305.4|50
1750655100000|2025-06-23 05:05:00|38329.4|38322.4|38324.4|38317.4|38341.9|38334.9|38316.9|38309.9|70
1750655400000|2025-06-23 05:10:00|38326.9|38319.9|38339.4|38332.4|38344.4|38337.4|38319.4|38312.4|33
1750655700000|2025-06-23 05:15:00|38341.9|38334.9|38348.5|38341.5|38357.8|38350.8|38339.7|38332.7|88
1750656000000|2025-06-23 05:20:00|38351|38344|38365.7|38358.7|38368.2|38361.2|38339.4|38332.4|47
1750656300000|2025-06-23 05:25:00|38368.2|38361.2|38359.7|38352.7|38370.7|38363.7|38350.2|38343.2|77
1750656600000|2025-06-23 05:30:00|38359|38352|38356.3|38349.3|38361.5|38354.5|38337.4|38330.4|32
1750656900000|2025-06-23 05:35:00|38353.8|38346.8|38346.3|38339.3|38361.8|38354.8|38346.3|38339.3|41
1750657200000|2025-06-23 05:40:00|38345.6|38338.6|38359.4|38352.4|38363.4|38356.4|38342.2|38335.2|43
1750657500000|2025-06-23 05:45:00|38359.6|38352.6|38350.1|38343.1|38370.5|38363.5|38345.1|38338.1|39
1750657800000|2025-06-23 05:50:00|38352.6|38345.6|38354.8|38347.8|38355.1|38348.1|38340.1|38333.1|41
1750658100000|2025-06-23 05:55:00|38352.3|38345.3|38354.8|38347.8|38364.8|38357.8|38334.8|38327.8|72
1750658400000|2025-06-23 06:00:00|38352.3|38345.3|38349.5|38342.5|38362|38355|38344.5|38337.5|146
1750658700000|2025-06-23 06:05:00|38347|38340|38344.4|38337.4|38354.5|38347.5|38339.1|38332.1|112
1750659000000|2025-06-23 06:10:00|38341.9|38334.9|38349.4|38342.4|38356.9|38349.9|38336.9|38329.9|96
1750659300000|2025-06-23 06:15:00|38351.9|38344.9|38371.9|38364.9|38374.4|38367.4|38344.4|38337.4|118
1750659600000|2025-06-23 06:20:00|38374.4|38367.4|38369.1|38362.1|38384.2|38377.2|38364.4|38357.4|115
1750659900000|2025-06-23 06:25:00|38371.6|38364.6|38376.7|38369.7|38394.3|38387.3|38359.2|38352.2|205
1750660200000|2025-06-23 06:30:00|38379.2|38372.2|38409.5|38402.5|38439.5|38432.5|38369.2|38362.2|1273
1750660500000|2025-06-23 06:35:00|38412|38405|38409.8|38402.8|38429.8|38422.8|38409.8|38402.8|171
1750660800000|2025-06-23 06:40:00|38410.6|38403.6|38434.1|38427.1|38439.1|38432.1|38405.3|38398.3|181
1750661100000|2025-06-23 06:45:00|38429.1|38422.1|38421.6|38414.6|38431.6|38424.6|38419.1|38412.1|75
1750661400000|2025-06-23 06:50:00|38424.1|38417.1|38414.2|38407.2|38431.6|38424.6|38411.7|38404.7|101
1750661700000|2025-06-23 06:55:00|38411.7|38404.7|38409.3|38402.3|38416.7|38409.7|38399.3|38392.3|94
1750662000000|2025-06-23 07:00:00|38414.3|38407.3|38428.5|38421.5|38430|38423|38404.7|38397.7|76
1750662300000|2025-06-23 07:05:00|38426|38419|38437.7|38430.7|38441|38434|38418.5|38411.5|60
1750662600000|2025-06-23 07:10:00|38440.2|38433.2|38472|38465|38472|38465|38440.2|38433.2|115
1750662900000|2025-06-23 07:15:00|38467|38460|38438.2|38431.2|38468.9|38461.9|38430.2|38423.2|31
1750663200000|2025-06-23 07:20:00|38435.7|38428.7|38441.4|38434.4|38457.9|38450.9|38433.4|38426.4|122
1750663500000|2025-06-23 07:25:00|38438.9|38431.9|38466.1|38459.1|38466.1|38459.1|38436.4|38429.4|37
1750663800000|2025-06-23 07:30:00|38468.6|38461.6|38475.1|38468.1|38480.5|38473.5|38455.1|38448.1|45
1750664100000|2025-06-23 07:35:00|38474.7|38467.7|38504.8|38497.8|38504.8|38497.8|38474.7|38467.7|95
1750664400000|2025-06-23 07:40:00|38507.3|38500.3|38487.3|38480.3|38514.8|38507.8|38469.8|38462.8|112
1750664700000|2025-06-23 07:45:00|38489.8|38482.8|38496.9|38489.9|38501.9|38494.9|38481.9|38474.9|30
1750665000000|2025-06-23 07:50:00|38499.4|38492.4|38522|38515|38532|38525|38494.3|38487.3|98
1750665300000|2025-06-23 07:55:00|38519.5|38512.5|38519.9|38512.9|38539.4|38532.4|38519.5|38512.5|86
1750665600000|2025-06-23 08:00:00|38529.9|38522.9|38555.3|38548.3|38567.8|38560.8|38529.9|38522.9|314
1750665900000|2025-06-23 08:05:00|38560.3|38553.3|38618.1|38611.1|38625.6|38618.6|38550.3|38543.3|163
1750666200000|2025-06-23 08:10:00|38615.6|38608.6|38591.8|38584.8|38621.6|38614.6|38589|38582|91
1750666500000|2025-06-23 08:15:00|38589.3|38582.3|38587.2|38580.2|38594.4|38587.4|38571.9|38564.9|44
1750666800000|2025-06-23 08:20:00|38589.7|38582.7|38588.2|38581.2|38602.9|38595.9|38584.5|38577.5|78
1750667100000|2025-06-23 08:25:00|38590.7|38583.7|38575.6|38568.6|38590.7|38583.7|38572|38565|33
1750667400000|2025-06-23 08:30:00|38573.1|38566.1|38577.7|38570.7|38585.2|38578.2|38567.6|38560.6|25
1750667700000|2025-06-23 08:35:00|38580.2|38573.2|38583.4|38576.4|38585.9|38578.9|38567.7|38560.7|21
1750668000000|2025-06-23 08:40:00|38580.9|38573.9|38578.2|38571.2|38583.4|38576.4|38566.9|38559.9|9
1750668300000|2025-06-23 08:45:00|38580.7|38573.7|38570.2|38563.2|38584.2|38577.2|38565.2|38558.2|10
1750668600000|2025-06-23 08:50:00|38567.7|38560.7|38573.7|38566.7|38577.7|38570.7|38561.9|38554.9|17
1750668900000|2025-06-23 08:55:00|38576.2|38569.2|38582.9|38575.9|38587.9|38580.9|38570.4|38563.4|18
1750669200000|2025-06-23 09:00:00|38585.4|38578.4|38577.9|38570.9|38592.9|38585.9|38577.9|38570.9|19
1750669500000|2025-06-23 09:05:00|38575.4|38568.4|38561.9|38554.9|38577.9|38570.9|38556.9|38549.9|44
1750669800000|2025-06-23 09:10:00|38559.4|38552.4|38574.7|38567.7|38584.3|38577.3|38555.9|38548.9|37
1750670100000|2025-06-23 09:15:00|38577.2|38570.2|38592.4|38585.4|38592.4|38585.4|38569.7|38562.7|12
1750670400000|2025-06-23 09:20:00|38594.9|38587.9|38595.3|38588.3|38610.2|38603.2|38582.8|38575.8|31
1750670700000|2025-06-23 09:25:00|38592.8|38585.8|38570.6|38563.6|38595.3|38588.3|38566.5|38559.5|18
1750671000000|2025-06-23 09:30:00|38568.1|38561.1|38564.6|38557.6|38580.6|38573.6|38562.1|38555.1|13
1750671300000|2025-06-23 09:35:00|38562.1|38555.1|38556.5|38549.5|38567.3|38560.3|38556.5|38549.5|21
1750671600000|2025-06-23 09:40:00|38554|38547|38541.3|38534.3|38561.5|38554.5|38540.7|38533.7|21
1750671900000|2025-06-23 09:45:00|38543.8|38536.8|38530.5|38523.5|38545.8|38538.8|38530.1|38523.1|11
1750672200000|2025-06-23 09:50:00|38528|38521|38538.5|38531.5|38541|38534|38526.1|38519.1|51
1750672500000|2025-06-23 09:55:00|38536|38529|38544.1|38537.1|38551.6|38544.6|38536|38529|20
1750672800000|2025-06-23 10:00:00|38546.6|38539.6|38534.1|38527.1|38546.6|38539.6|38511.6|38504.6|108
1750673100000|2025-06-23 10:05:00|38536.6|38529.6|38536.9|38529.9|38559.4|38552.4|38531.6|38524.6|22
1750673400000|2025-06-23 10:10:00|38539.4|38532.4|38536.9|38529.9|38574.3|38567.3|38526.8|38519.8|119
1750673700000|2025-06-23 10:15:00|38539.4|38532.4|38535.2|38528.2|38541.9|38534.9|38524.6|38517.6|25
1750674000000|2025-06-23 10:20:00|38532.7|38525.7|38528.5|38521.5|38545.2|38538.2|38523.5|38516.5|27
1750674300000|2025-06-23 10:25:00|38531|38524|38533.9|38526.9|38547|38540|38528.5|38521.5|18
1750674600000|2025-06-23 10:30:00|38531.4|38524.4|38527|38520|38531.4|38524.4|38514.5|38507.5|12
1750674900000|2025-06-23 10:35:00|38529.5|38522.5|38533.3|38526.3|38538.8|38531.8|38526.3|38519.3|23
1750675200000|2025-06-23 10:40:00|38530.8|38523.8|38515.6|38508.6|38535.8|38528.8|38500.8|38493.8|21
1750675500000|2025-06-23 10:45:00|38518.1|38511.1|38503|38496|38525.6|38518.6|38499.1|38492.1|19
1750675800000|2025-06-23 10:50:00|38505.5|38498.5|38506.4|38499.4|38511|38504|38499.9|38492.9|9
1750676100000|2025-06-23 10:55:00|38503.9|38496.9|38510|38503|38515.4|38508.4|38495.4|38488.4|14
1750676400000|2025-06-23 11:00:00|38505|38498|38509.6|38502.6|38514.8|38507.8|38499.8|38492.8|23
1750676700000|2025-06-23 11:05:00|38502.1|38495.1|38485.4|38478.4|38509.6|38502.6|38480.4|38473.4|26
1750677000000|2025-06-23 11:10:00|38490.4|38483.4|38484.1|38477.1|38500.4|38493.4|38469.1|38462.1|46
1750677300000|2025-06-23 11:15:00|38481.6|38474.6|38482.1|38475.1|38484.1|38477.1|38461.8|38454.8|37
1750677600000|2025-06-23 11:20:00|38479.6|38472.6|38468.5|38461.5|38485.1|38478.1|38459.3|38452.3|27
1750677900000|2025-06-23 11:25:00|38466|38459|38464.4|38457.4|38469.4|38462.4|38452.6|38445.6|32
1750678200000|2025-06-23 11:30:00|38461.9|38454.9|38470.7|38463.7|38475.7|38468.7|38454.4|38447.4|28
1750678500000|2025-06-23 11:35:00|38468.2|38461.2|38468.2|38461.2|38480.7|38473.7|38463.2|38456.2|14
1750678800000|2025-06-23 11:40:00|38465.7|38458.7|38449.4|38442.4|38465.7|38458.7|38441.9|38434.9|69
1750679100000|2025-06-23 11:45:00|38451.9|38444.9|38445.3|38438.3|38451.9|38444.9|38397.1|38390.1|102
1750679400000|2025-06-23 11:50:00|38442.8|38435.8|38445.3|38438.3|38450.3|38443.3|38425.3|38418.3|112
1750679700000|2025-06-23 11:55:00|38442.8|38435.8|38465.3|38458.3|38465.3|38458.3|38442.8|38435.8|49
1750680000000|2025-06-23 12:00:00|38467.8|38460.8|38483.8|38476.8|38493|38486|38465.9|38458.9|31
1750680300000|2025-06-23 12:05:00|38486.3|38479.3|38468|38461|38486.3|38479.3|38460.5|38453.5|18
1750680600000|2025-06-23 12:10:00|38465.5|38458.5|38490.2|38483.2|38491.6|38484.6|38465.5|38458.5|33
1750680900000|2025-06-23 12:15:00|38492.7|38485.7|38475.2|38468.2|38496.7|38489.7|38467.7|38460.7|34
1750681200000|2025-06-23 12:20:00|38477.7|38470.7|38485.2|38478.2|38487.7|38480.7|38470.2|38463.2|23
1750681500000|2025-06-23 12:25:00|38487.7|38480.7|38472.7|38465.7|38495.2|38488.2|38470.2|38463.2|26
1750681800000|2025-06-23 12:30:00|38475.2|38468.2|38487.7|38480.7|38495.2|38488.2|38465.2|38458.2|15
1750682100000|2025-06-23 12:35:00|38490.2|38483.2|38487.7|38480.7|38495.2|38488.2|38485.2|38478.2|17
1750682400000|2025-06-23 12:40:00|38490.2|38483.2|38494.6|38487.6|38498|38491|38480.5|38473.5|15
1750682700000|2025-06-23 12:45:00|38492.1|38485.1|38483.4|38476.4|38495.8|38488.8|38478.4|38471.4|38
1750683000000|2025-06-23 12:50:00|38480.9|38473.9|38484.3|38477.3|38494.3|38487.3|38480.9|38473.9|22
1750683300000|2025-06-23 12:55:00|38481.8|38474.8|38489.7|38482.7|38494.7|38487.7|38479.7|38472.7|32
1750683600000|2025-06-23 13:00:00|38490|38483|38478.4|38471.4|38490|38483|38475.4|38468.4|23
1750683900000|2025-06-23 13:05:00|38475.9|38468.9|38465.8|38458.8|38481|38474|38456|38449|101
1750684200000|2025-06-23 13:10:00|38468.3|38461.3|38462.5|38455.5|38470.9|38463.9|38450.9|38443.9|24
1750684500000|2025-06-23 13:15:00|38460|38453|38467.1|38460.1|38475.9|38468.9|38455|38448|9
1750684800000|2025-06-23 13:20:00|38464.6|38457.6|38473.4|38466.4|38483.4|38476.4|38464.6|38457.6|11
1750685100000|2025-06-23 13:25:00|38470.9|38463.9|38469.5|38462.5|38475.5|38468.5|38451|38444|11
1750685400000|2025-06-23 13:30:00|38472|38465|38475.9|38468.9|38494.9|38487.9|38450.6|38443.6|190
1750685700000|2025-06-23 13:35:00|38473.4|38466.4|38503.7|38496.7|38505.5|38498.5|38465.5|38458.5|81
1750686000000|2025-06-23 13:40:00|38501.2|38494.2|38502.1|38495.1|38518.7|38511.7|38494.6|38487.6|57
1750686300000|2025-06-23 13:45:00|38502.5|38495.5|38520.2|38513.2|38530.2|38523.2|38500.8|38493.8|134
1750686600000|2025-06-23 13:50:00|38517.7|38510.7|38530.8|38523.8|38535.8|38528.8|38515.2|38508.2|86
1750686900000|2025-06-23 13:55:00|38533.3|38526.3|38554.7|38547.7|38557.2|38550.2|38520.8|38513.8|32
1750687200000|2025-06-23 14:00:00|38557.2|38550.2|38549.3|38542.3|38577.2|38570.2|38539.5|38532.5|113
1750687500000|2025-06-23 14:05:00|38551.8|38544.8|38564.8|38557.8|38579.4|38572.4|38549.3|38542.3|158
1750687800000|2025-06-23 14:10:00|38567.3|38560.3|38555.2|38548.2|38569.8|38562.8|38544.6|38537.6|187
1750688100000|2025-06-23 14:15:00|38552.7|38545.7|38550.2|38543.2|38570.2|38563.2|38545.2|38538.2|166
1750688400000|2025-06-23 14:20:00|38552.7|38545.7|38530.5|38523.5|38555.2|38548.2|38520.5|38513.5|165
1750688700000|2025-06-23 14:25:00|38533|38526|38526.3|38519.3|38541.3|38534.3|38516.3|38509.3|95
1750689000000|2025-06-23 14:30:00|38531.3|38524.3|38524.7|38517.7|38541.3|38534.3|38517.2|38510.2|149
1750689300000|2025-06-23 14:35:00|38522.2|38515.2|38516.8|38509.8|38527.2|38520.2|38499.3|38492.3|220
1750689600000|2025-06-23 14:40:00|38514.3|38507.3|38515.9|38508.9|38526.8|38519.8|38505.9|38498.9|64
1750689900000|2025-06-23 14:45:00|38518.4|38511.4|38516.7|38509.7|38526.7|38519.7|38506.7|38499.7|61
1750690200000|2025-06-23 14:50:00|38514.2|38507.2|38510.3|38503.3|38535.3|38528.3|38507.8|38500.8|66
1750690500000|2025-06-23 14:55:00|38507.8|38500.8|38500.1|38493.1|38520.3|38513.3|38492.8|38485.8|80
1750690800000|2025-06-23 15:00:00|38502.6|38495.6|38516.6|38509.6|38530.5|38523.5|38495.6|38488.6|79
1750691100000|2025-06-23 15:05:00|38521.6|38514.6|38524|38517|38534|38527|38511.7|38504.7|97
1750691400000|2025-06-23 15:10:00|38521.5|38514.5|38537.9|38530.9|38540.8|38533.8|38514.9|38507.9|65
1750691700000|2025-06-23 15:15:00|38538.6|38531.6|38537.9|38530.9|38545|38538|38530.4|38523.4|31
1750692000000|2025-06-23 15:20:00|38540.4|38533.4|38526|38519|38540.4|38533.4|38520.4|38513.4|23
1750692300000|2025-06-23 15:25:00|38523.5|38516.5|38497.1|38490.1|38531|38524|38494.6|38487.6|60
1750692600000|2025-06-23 15:30:00|38494.6|38487.6|38495|38488|38512.5|38505.5|38484.6|38477.6|180
1750692900000|2025-06-23 15:35:00|38492.5|38485.5|38499.4|38492.4|38511.9|38504.9|38480|38473|79
1750693200000|2025-06-23 15:40:00|38496.9|38489.9|38475.8|38468.8|38501|38494|38470.9|38463.9|68
1750693500000|2025-06-23 15:45:00|38473.3|38466.3|38475.9|38468.9|38483.4|38476.4|38465.8|38458.8|67
1750693800000|2025-06-23 15:50:00|38478.4|38471.4|38454.5|38447.5|38484.9|38477.9|38454.5|38447.5|89
1750694100000|2025-06-23 15:55:00|38449.5|38442.5|38457.3|38450.3|38474.5|38467.5|38449.5|38442.5|116
1750694400000|2025-06-23 16:00:00|38452.3|38445.3|38455|38448|38457.5|38450.5|38427.5|38420.5|73
1750694700000|2025-06-23 16:05:00|38452.5|38445.5|38443.3|38436.3|38457.5|38450.5|38442.5|38435.5|23
1750695000000|2025-06-23 16:10:00|38445.8|38438.8|38453.4|38446.4|38465.4|38458.4|38440.8|38433.8|18
1750695300000|2025-06-23 16:15:00|38450.9|38443.9|38439|38432|38459.7|38452.7|38426|38419|23
1750695600000|2025-06-23 16:20:00|38441.5|38434.5|38409.3|38402.3|38444|38437|38409.3|38402.3|78
1750695900000|2025-06-23 16:25:00|38411.8|38404.8|38371.2|38364.2|38411.8|38404.8|38366.2|38359.2|248
1750696200000|2025-06-23 16:30:00|38368.7|38361.7|38315.3|38308.3|38371.2|38364.2|38310.7|38303.7|149
1750696500000|2025-06-23 16:35:00|38312.8|38305.8|38301.5|38294.5|38320.5|38313.5|38253.8|38246.8|494
1750696800000|2025-06-23 16:40:00|38304|38297|38373.3|38366.3|38381|38374|38276.5|38269.5|231
1750697100000|2025-06-23 16:45:00|38370.8|38363.8|38377.5|38370.5|38408.2|38401.2|38345|38338|118
1750697400000|2025-06-23 16:50:00|38375|38368|38365|38358|38381.8|38374.8|38334.3|38327.3|133
1750697700000|2025-06-23 16:55:00|38362.5|38355.5|38328.4|38321.4|38365|38358|38320|38313|74
1750698000000|2025-06-23 17:00:00|38325.9|38318.9|38394.9|38387.9|38407.7|38400.7|38315.9|38308.9|127
1750698300000|2025-06-23 17:05:00|38397.4|38390.4|38415.2|38408.2|38422.4|38415.4|38372.4|38365.4|71
1750698600000|2025-06-23 17:10:00|38412.7|38405.7|38453.8|38446.8|38465.6|38458.6|38410.2|38403.2|183
1750698900000|2025-06-23 17:15:00|38456.3|38449.3|38498.7|38491.7|38501.2|38494.2|38450.5|38443.5|49
1750699200000|2025-06-23 17:20:00|38501.2|38494.2|38539.8|38532.8|38544.8|38537.8|38495.3|38488.3|108
1750699500000|2025-06-23 17:25:00|38542.3|38535.3|38569.2|38562.2|38579.8|38572.8|38529.2|38522.2|205
1750699800000|2025-06-23 17:30:00|38571.7|38564.7|38596.3|38589.3|38606.3|38599.3|38571.7|38564.7|171
1750700100000|2025-06-23 17:35:00|38598.8|38591.8|38635.2|38628.2|38645.2|38638.2|38591.3|38584.3|108
1750700400000|2025-06-23 17:40:00|38637.7|38630.7|38610.8|38603.8|38640.2|38633.2|38592.5|38585.5|56
1750700700000|2025-06-23 17:45:00|38613.3|38606.3|38603|38596|38631.6|38624.6|38603|38596|146
1750701000000|2025-06-23 17:50:00|38605.5|38598.5|38598.6|38591.6|38613.6|38606.6|38590.5|38583.5|165
1750701300000|2025-06-23 17:55:00|38601.1|38594.1|38601.2|38594.2|38612.9|38605.9|38596.1|38589.1|18
1750701600000|2025-06-23 18:00:00|38603.7|38596.7|38601.2|38594.2|38606.2|38599.2|38591.2|38584.2|69
1750701900000|2025-06-23 18:05:00|38603.7|38596.7|38600.4|38593.4|38616.9|38609.9|38596.2|38589.2|50
1750702200000|2025-06-23 18:10:00|38602.9|38595.9|38597.5|38590.5|38610.4|38603.4|38592.5|38585.5|52
1750702500000|2025-06-23 18:15:00|38595|38588|38600|38593|38610|38603|38581.5|38574.5|55
1750702800000|2025-06-23 18:20:00|38597.5|38590.5|38590.2|38583.2|38610|38603|38589.5|38582.5|42
1750703100000|2025-06-23 18:25:00|38592.7|38585.7|38586.1|38579.1|38601.1|38594.1|38581.1|38574.1|44
1750703400000|2025-06-23 18:30:00|38588.6|38581.6|38608.8|38601.8|38609.5|38602.5|38583.2|38576.2|60
1750703700000|2025-06-23 18:35:00|38606.3|38599.3|38592.8|38585.8|38608.8|38601.8|38592.8|38585.8|26
1750704000000|2025-06-23 18:40:00|38595.3|38588.3|38596|38589|38605.3|38598.3|38580.3|38573.3|50
1750704300000|2025-06-23 18:45:00|38598.5|38591.5|38593.5|38586.5|38601|38594|38588.5|38581.5|17
1750704600000|2025-06-23 18:50:00|38591|38584|38601|38594|38603.5|38596.5|38583.5|38576.5|28
1750704900000|2025-06-23 18:55:00|38598.5|38591.5|38604.1|38597.1|38604.1|38597.1|38586|38579|71
1750705200000|2025-06-23 19:00:00|38601.6|38594.6|38630.1|38623.1|38642.2|38635.2|38594.1|38587.1|111
1750705500000|2025-06-23 19:05:00|38627.6|38620.6|38610|38603|38627.6|38620.6|38600|38593|19
1750705800000|2025-06-23 19:10:00|38612.5|38605.5|38622.2|38615.2|38629.7|38622.7|38594.9|38587.9|37
1750706100000|2025-06-23 19:15:00|38619.7|38612.7|38605.6|38598.6|38627.4|38620.4|38598.1|38591.1|19
1750706400000|2025-06-23 19:20:00|38608.1|38601.1|38615|38608|38620|38613|38597.5|38590.5|15
1750706700000|2025-06-23 19:25:00|38612.5|38605.5|38615|38608|38625|38618|38610|38603|32
1750707000000|2025-06-23 19:30:00|38612.5|38605.5|38613.6|38606.6|38623.4|38616.4|38603.6|38596.6|81
1750707300000|2025-06-23 19:35:00|38616.1|38609.1|38614.6|38607.6|38619.6|38612.6|38604.6|38597.6|60
1750707600000|2025-06-23 19:40:00|38617.1|38610.1|38601.9|38594.9|38617.1|38610.1|38587.8|38580.8|121
1750707900000|2025-06-23 19:45:00|38604.4|38597.4|38591.6|38584.6|38604.4|38597.4|38576|38569|80
1750708200000|2025-06-23 19:50:00|38594.1|38587.1|38607.4|38600.4|38632.4|38625.4|38586.6|38579.6|185
1750708500000|2025-06-23 19:55:00|38609.9|38602.9|38627.5|38620.5|38641.7|38634.7|38597.4|38590.4|285
1750708800000|2025-06-23 20:00:00|38626.8|38619.8|38628.5|38621.5|38631|38624|38604.6|38597.6|131
1750709100000|2025-06-23 20:05:00|38631|38624|38635.2|38628.2|38635.2|38628.2|38620.4|38613.4|46
1750709400000|2025-06-23 20:10:00|38632.7|38625.7|38646.1|38639.1|38646.1|38639.1|38632.7|38625.7|26
1750709700000|2025-06-23 20:15:00|38646.8|38639.8|38634.7|38627.7|38646.8|38639.8|38634.7|38627.7|24
1750710000000|2025-06-23 20:20:00|38632.2|38625.2|38632.7|38625.7|38635.2|38628.2|38627.1|38620.1|19
1750710300000|2025-06-23 20:25:00|38630.2|38623.2|38640.9|38633.9|38643.4|38636.4|38630.2|38623.2|11
1750710600000|2025-06-23 20:30:00|38641.6|38634.6|38638.5|38631.5|38643.5|38636.5|38634.1|38627.1|30
1750710900000|2025-06-23 20:35:00|38637.7|38630.7|38645.6|38638.6|38648.1|38641.1|38634.3|38627.3|10
1750711200000|2025-06-23 20:40:00|38648.1|38641.1|38655|38648|38660.2|38653.2|38643.1|38636.1|8
1750711500000|2025-06-23 20:45:00|38652.5|38645.5|38646.6|38639.6|38654.8|38647.8|38646.6|38639.6|7
1750711800000|2025-06-23 20:50:00|38645.6|38638.6|38639.1|38632.1|38646.6|38639.6|38639.1|38632.1|70
1750712100000|2025-06-23 20:55:00|38639.6|38632.6|38665.1|38658.1|38667.6|38660.6|38639.6|38632.6|49
1750712400000|2025-06-23 21:00:00|38662.6|38655.6|38622|38615|38662.6|38655.6|38622|38615|0
1750712700000|2025-06-23 21:05:00|38632|38625|38632.1|38625.1|38632.1|38625.1|38632|38625|0
1750713000000|2025-06-23 21:10:00|38632.2|38625.2|38645.6|38615.6|38645.6|38628.8|38632.2|38615.6|9737
1750713300000|2025-06-23 21:15:00|38644.6|38614.6|38644.6|38614.6|38644.7|38614.7|38644.6|38614.6|0
1750713600000|2025-06-23 21:20:00|38645.4|38615.4|38646.4|38616.4|38646.4|38616.4|38644.6|38614.6|0
1750713900000|2025-06-23 21:25:00|38645.4|38615.4|38646.6|38616.6|38647.4|38617.4|38644.2|38614.2|0
1750714200000|2025-06-23 21:30:00|38647|38617|38648.4|38618.4|38648.4|38618.4|38645.6|38615.6|0
1750714500000|2025-06-23 21:35:00|38647.4|38617.4|38649|38619|38649|38619|38645.8|38615.8|0
1750714800000|2025-06-23 21:40:00|38648.6|38618.6|38647|38617|38648.6|38618.6|38646.2|38616.2|0
1750715100000|2025-06-23 21:45:00|38646.9|38616.9|38647.6|38617.6|38648.3|38618.3|38645.2|38615.2|0
1750715400000|2025-06-23 21:50:00|38647.2|38617.2|38648.1|38618.1|38648.1|38618.1|38647.2|38617.2|0
1750715700000|2025-06-23 21:55:00|38648.5|38618.5|38648.1|38618.1|38648.7|38618.7|38645.6|38615.6|0
1750716000000|2025-06-23 22:00:00|38647.9|38617.9|38724.1|38709.1|38736.6|38721.6|38607.4|38592.4|69
1750716300000|2025-06-23 22:05:00|38717.9|38702.9|38722.9|38707.9|38735.4|38720.4|38685.4|38670.4|17
1750716600000|2025-06-23 22:10:00|38720.4|38705.4|38722.7|38707.7|38724.8|38709.8|38704.8|38689.8|3
1750716900000|2025-06-23 22:15:00|38721.9|38706.9|38703.7|38688.7|38723.8|38708.8|38694.5|38679.5|32
1750717200000|2025-06-23 22:20:00|38701.2|38686.2|38823.1|38808.1|38824.3|38809.3|38701.2|38686.2|287
1750717500000|2025-06-23 22:25:00|38825.6|38810.6|38847|38832|38865.6|38850.6|38825.6|38810.6|42
1750717800000|2025-06-23 22:30:00|38844.5|38829.5|38849.8|38834.8|38870.3|38855.3|38824|38809|19
1750718100000|2025-06-23 22:35:00|38847.3|38832.3|38835.9|38820.9|38873.7|38858.7|38823.4|38808.4|23
1750718400000|2025-06-23 22:40:00|38830.7|38815.7|38824.5|38809.5|38836.9|38821.9|38824.5|38809.5|6
1750718700000|2025-06-23 22:45:00|38826.1|38811.1|38809|38794|38829|38814|38809|38794|13
1750719000000|2025-06-23 22:50:00|38804|38789|38860|38845|38860.9|38845.9|38798.4|38783.4|81
1750719300000|2025-06-23 22:55:00|38862.5|38847.5|38861.8|38846.8|38877.5|38862.5|38852.7|38837.7|40
1750719600000|2025-06-23 23:00:00|38862.8|38847.8|38845.8|38830.8|38872.8|38857.8|38842.8|38827.8|53
1750719900000|2025-06-23 23:05:00|38843.3|38828.3|38851.5|38836.5|38856.5|38841.5|38841.7|38826.7|15
1750720200000|2025-06-23 23:10:00|38854|38839|38852.8|38837.8|38866.5|38851.5|38851.5|38836.5|4
1750720500000|2025-06-23 23:15:00|38855.3|38840.3|38860|38845|38877.5|38862.5|38849.9|38834.9|28
1750720800000|2025-06-23 23:20:00|38858.6|38843.6|38859.5|38844.5|38862.8|38847.8|38846.1|38831.1|25
1750721100000|2025-06-23 23:25:00|38858.6|38843.6|38840.2|38825.2|38860.3|38845.3|38840.2|38825.2|60
1750721400000|2025-06-23 23:30:00|38842.7|38827.7|38775|38768|38842.7|38827.7|38760.7|38753.7|6639
1750721700000|2025-06-23 23:35:00|38772.5|38765.5|38780.3|38773.3|38807|38800|38767.5|38760.5|118
1750722000000|2025-06-23 23:40:00|38780.2|38773.2|38839.5|38832.5|38844.5|38837.5|38780.2|38773.2|221
1750722300000|2025-06-23 23:45:00|38837|38830|38822|38815|38849.7|38842.7|38797.6|38790.6|341
1750722600000|2025-06-23 23:50:00|38819.5|38812.5|38842|38835|38857|38850|38817|38810|81
1750722900000|2025-06-23 23:55:00|38844.5|38837.5|38811.6|38804.6|38862|38855|38809.1|38802.1|150
1750723200000|2025-06-24 00:00:00|38814.1|38807.1|38837.6|38830.6|38888.2|38881.2|38814.1|38807.1|1061
1750723500000|2025-06-24 00:05:00|38835.1|38828.1|38984.5|38977.5|38994.5|38987.5|38835.1|38828.1|691
1750723800000|2025-06-24 00:10:00|38982|38975|38939.6|38932.6|39006|38999|38909.5|38902.5|482
1750724100000|2025-06-24 00:15:00|38937.1|38930.1|38894.1|38887.1|38949.6|38942.6|38868.5|38861.5|438
1750724400000|2025-06-24 00:20:00|38896.6|38889.6|38897.7|38890.7|38916.1|38909.1|38865.4|38858.4|245
1750724700000|2025-06-24 00:25:00|38900.2|38893.2|38886.1|38879.1|38920.2|38913.2|38869.8|38862.8|212
1750725000000|2025-06-24 00:30:00|38888.6|38881.6|38833.1|38826.1|38907.8|38900.8|38830.6|38823.6|292
1750725300000|2025-06-24 00:35:00|38830.6|38823.6|38864.1|38857.1|38885.6|38878.6|38820.6|38813.6|197
1750725600000|2025-06-24 00:40:00|38861.6|38854.6|38805.8|38798.8|38877.2|38870.2|38791.6|38784.6|163
1750725900000|2025-06-24 00:45:00|38808.3|38801.3|38774.9|38767.9|38818|38811|38742.5|38735.5|276
1750726200000|2025-06-24 00:50:00|38777.4|38770.4|38786.6|38779.6|38816.5|38809.5|38757.4|38750.4|220
1750726500000|2025-06-24 00:55:00|38784.1|38777.1|38731.5|38724.5|38790.7|38783.7|38709|38702|373
1750726800000|2025-06-24 01:00:00|38731.4|38724.4|38701.4|38694.4|38763.5|38756.5|38681.3|38674.3|221
1750727100000|2025-06-24 01:05:00|38703.9|38696.9|38786.2|38779.2|38786.2|38779.2|38701.4|38694.4|126
1750727400000|2025-06-24 01:10:00|38786.3|38779.3|38781.5|38774.5|38791.3|38784.3|38764|38757|86
1750727700000|2025-06-24 01:15:00|38784|38777|38761.4|38754.4|38784|38777|38753.9|38746.9|115
1750728000000|2025-06-24 01:20:00|38758.9|38751.9|38792|38785|38801.3|38794.3|38738.9|38731.9|93
1750728300000|2025-06-24 01:25:00|38798.9|38791.9|38810.7|38803.7|38810.7|38803.7|38781.3|38774.3|75
1750728600000|2025-06-24 01:30:00|38810.9|38803.9|38801.3|38794.3|38816.3|38809.3|38790.9|38783.9|144
1750728900000|2025-06-24 01:35:00|38806.3|38799.3|38823.1|38816.1|38833.1|38826.1|38803.8|38796.8|115
1750729200000|2025-06-24 01:40:00|38825.6|38818.6|38831.5|38824.5|38853.1|38846.1|38820.6|38813.6|110
1750729500000|2025-06-24 01:45:00|38834|38827|38864.7|38857.7|38868.6|38861.6|38826.5|38819.5|109
1750729800000|2025-06-24 01:50:00|38867.2|38860.2|38859.7|38852.7|38874.8|38867.8|38854.8|38847.8|77
1750730100000|2025-06-24 01:55:00|38859|38852|38895.5|38888.5|38900.3|38893.3|38858.2|38851.2|50
1750730400000|2025-06-24 02:00:00|38898|38891|38850.6|38843.6|38908|38901|38850.6|38843.6|100
1750730700000|2025-06-24 02:05:00|38854.8|38847.8|38758.7|38751.7|38854.8|38847.8|38758.7|38751.7|213
1750731000000|2025-06-24 02:10:00|38761.2|38754.2|38768.7|38761.7|38795.4|38788.4|38738.7|38731.7|276
1750731300000|2025-06-24 02:15:00|38767.3|38760.3|38747.9|38740.9|38773.9|38766.9|38712.2|38705.2|136
1750731600000|2025-06-24 02:20:00|38750.4|38743.4|38756.4|38749.4|38762.9|38755.9|38742.9|38735.9|59
1750731900000|2025-06-24 02:25:00|38753.9|38746.9|38771.1|38764.1|38781.2|38774.2|38750.9|38743.9|68
1750732200000|2025-06-24 02:30:00|38768.6|38761.6|38720.1|38713.1|38781.2|38774.2|38720.1|38713.1|120
1750732500000|2025-06-24 02:35:00|38724.7|38717.7|38703.2|38696.2|38729.7|38722.7|38698.2|38691.2|98
1750732800000|2025-06-24 02:40:00|38700.7|38693.7|38709.8|38702.8|38712.6|38705.6|38682.6|38675.6|67
1750733100000|2025-06-24 02:45:00|38712.3|38705.3|38690.1|38683.1|38717.1|38710.1|38682.6|38675.6|35
1750733400000|2025-06-24 02:50:00|38687.6|38680.6|38715.7|38708.7|38718.2|38711.2|38687.3|38680.3|71
1750733700000|2025-06-24 02:55:00|38713.2|38706.2|38725.5|38718.5|38728|38721|38695.1|38688.1|39
1750734000000|2025-06-24 03:00:00|38723|38716|38700.3|38693.3|38725.5|38718.5|38695.6|38688.6|51
1750734300000|2025-06-24 03:05:00|38702.8|38695.8|38700|38693|38705.3|38698.3|38690.3|38683.3|32
1750734600000|2025-06-24 03:10:00|38697.5|38690.5|38716.4|38709.4|38721.4|38714.4|38692.5|38685.5|31
1750734900000|2025-06-24 03:15:00|38718.9|38711.9|38711.6|38704.6|38726.4|38719.4|38711.4|38704.4|21
1750735200000|2025-06-24 03:20:00|38714.1|38707.1|38741.3|38734.3|38746.6|38739.6|38711.6|38704.6|30
1750735500000|2025-06-24 03:25:00|38740|38733|38753.5|38746.5|38756.4|38749.4|38737.5|38730.5|57
1750735800000|2025-06-24 03:30:00|38751|38744|38763.5|38756.5|38773.5|38766.5|38746|38739|146
1750736100000|2025-06-24 03:35:00|38761|38754|38768.9|38761.9|38781.4|38774.4|38754.1|38747.1|100
1750736400000|2025-06-24 03:40:00|38766.4|38759.4|38780.8|38773.8|38791.4|38784.4|38766.4|38759.4|38
1750736700000|2025-06-24 03:45:00|38778.3|38771.3|38785.6|38778.6|38798.1|38791.1|38775.6|38768.6|75
1750737000000|2025-06-24 03:50:00|38788.1|38781.1|38788.3|38781.3|38790.8|38783.8|38773.1|38766.1|56
1750737300000|2025-06-24 03:55:00|38785.8|38778.8|38781|38774|38798.3|38791.3|38776|38769|43
1750737600000|2025-06-24 04:00:00|38783.5|38776.5|38786|38779|38798.5|38791.5|38773.5|38766.5|67
1750737900000|2025-06-24 04:05:00|38788.5|38781.5|38796.2|38789.2|38801|38794|38781|38774|89
1750738200000|2025-06-24 04:10:00|38793.7|38786.7|38766.2|38759.2|38793.7|38786.7|38763.7|38756.7|95
1750738500000|2025-06-24 04:15:00|38763.7|38756.7|38763.5|38756.5|38776|38769|38748.2|38741.2|64
1750738800000|2025-06-24 04:20:00|38761|38754|38766|38759|38783.5|38776.5|38761|38754|29
1750739100000|2025-06-24 04:25:00|38768.5|38761.5|38781.1|38774.1|38791.1|38784.1|38766|38759|8
1750739400000|2025-06-24 04:30:00|38778.6|38771.6|38791.1|38784.1|38798.6|38791.6|38776.1|38769.1|35
1750739700000|2025-06-24 04:35:00|38788.6|38781.6|38793|38786|38802.4|38795.4|38788.6|38781.6|17
1750740000000|2025-06-24 04:40:00|38793.6|38786.6|38808.9|38801.9|38814|38807|38791.1|38784.1|15
1750740300000|2025-06-24 04:45:00|38809|38802|38799|38792|38809|38802|38796.5|38789.5|9
1750740600000|2025-06-24 04:50:00|38796.5|38789.5|38808.9|38801.9|38811.4|38804.4|38796.4|38789.4|23
1750740900000|2025-06-24 04:55:00|38811.4|38804.4|38810.1|38803.1|38816.3|38809.3|38806.3|38799.3|18
1750741200000|2025-06-24 05:00:00|38809|38802|38812|38805|38828.2|38821.2|38807.7|38800.7|87
1750741500000|2025-06-24 05:05:00|38809.5|38802.5|38819.5|38812.5|38821.2|38814.2|38798.7|38791.7|58
1750741800000|2025-06-24 05:10:00|38822|38815|38812.9|38805.9|38829.5|38822.5|38812.9|38805.9|95
1750742100000|2025-06-24 05:15:00|38810.4|38803.4|38804|38797|38820.3|38813.3|38804|38797|63
1750742400000|2025-06-24 05:20:00|38806.5|38799.5|38790.6|38783.6|38809|38802|38785.5|38778.5|83
1750742700000|2025-06-24 05:25:00|38793.1|38786.1|38798|38791|38806.2|38799.2|38791.9|38784.9|51
1750743000000|2025-06-24 05:30:00|38797.2|38790.2|38815.4|38808.4|38818.7|38811.7|38792.2|38785.2|42
1750743300000|2025-06-24 05:35:00|38815.8|38808.8|38833.2|38826.2|38837.4|38830.4|38812|38805|94
1750743600000|2025-06-24 05:40:00|38832.4|38825.4|38858.7|38851.7|38870.7|38863.7|38832.4|38825.4|96
1750743900000|2025-06-24 05:45:00|38856.2|38849.2|38839.9|38832.9|38871.6|38864.6|38839.8|38832.8|84
1750744200000|2025-06-24 05:50:00|38837.4|38830.4|38820.8|38813.8|38839.9|38832.9|38820.8|38813.8|73
1750744500000|2025-06-24 05:55:00|38823.3|38816.3|38809.6|38802.6|38829.6|38822.6|38809.6|38802.6|48
1750744800000|2025-06-24 06:00:00|38804.6|38797.6|38775|38768|38815.2|38808.2|38775|38768|149
1750745100000|2025-06-24 06:05:00|38774.9|38767.9|38788|38781|38793|38786|38770|38763|166
1750745400000|2025-06-24 06:10:00|38790.5|38783.5|38785.8|38778.8|38800.8|38793.8|38770.8|38763.8|258
1750745700000|2025-06-24 06:15:00|38783.3|38776.3|38761.2|38754.2|38785.8|38778.8|38751.2|38744.2|244
1750746000000|2025-06-24 06:20:00|38758.7|38751.7|38729.3|38722.3|38758.7|38751.7|38723.5|38716.5|435
1750746300000|2025-06-24 06:25:00|38734.3|38727.3|38776.8|38769.8|38781.8|38774.8|38726.8|38719.8|478
1750746600000|2025-06-24 06:30:00|38786.8|38779.8|38836.4|38829.4|38841.4|38834.4|38784.3|38777.3|804
1750746900000|2025-06-24 06:35:00|38835.1|38828.1|38833.8|38826.8|38860.1|38853.1|38831.3|38824.3|286
1750747200000|2025-06-24 06:40:00|38836.3|38829.3|38848.8|38841.8|38858.8|38851.8|38828.8|38821.8|264
1750747500000|2025-06-24 06:45:00|38843.8|38836.8|38843.7|38836.7|38854.5|38847.5|38833.8|38826.8|154
1750747800000|2025-06-24 06:50:00|38841.2|38834.2|38821.2|38814.2|38848.7|38841.7|38813.7|38806.7|147
1750748100000|2025-06-24 06:55:00|38823.7|38816.7|38840.1|38833.1|38860.1|38853.1|38820.1|38813.1|143
1750748400000|2025-06-24 07:00:00|38842.6|38835.6|38819.7|38812.7|38846.4|38839.4|38789.6|38782.6|204
1750748700000|2025-06-24 07:05:00|38814.7|38807.7|38805|38798|38834.7|38827.7|38784.7|38777.7|87
1750749000000|2025-06-24 07:10:00|38807.5|38800.5|38751.8|38744.8|38807.5|38800.5|38751.8|38744.8|264
1750749300000|2025-06-24 07:15:00|38751.2|38744.2|38746|38739|38768|38761|38737.7|38730.7|207
1750749600000|2025-06-24 07:20:00|38748.5|38741.5|38740.3|38733.3|38758.1|38751.1|38729.4|38722.4|114
1750749900000|2025-06-24 07:25:00|38735.3|38728.3|38698.7|38691.7|38749.8|38742.8|38696.2|38689.2|153
1750750200000|2025-06-24 07:30:00|38703.7|38696.7|38694.6|38687.6|38706.2|38699.2|38660.6|38653.6|383
1750750500000|2025-06-24 07:35:00|38697.1|38690.1|38700.6|38693.6|38705.6|38698.6|38652.1|38645.1|203
1750750800000|2025-06-24 07:40:00|38703.1|38696.1|38713.6|38706.6|38716.1|38709.1|38681.1|38674.1|132
1750751100000|2025-06-24 07:45:00|38716.1|38709.1|38725|38718|38742.2|38735.2|38711.1|38704.1|104
1750751400000|2025-06-24 07:50:00|38727.5|38720.5|38680.8|38673.8|38735|38728|38642.8|38635.8|231
1750751700000|2025-06-24 07:55:00|38678.3|38671.3|38737.4|38730.4|38740.1|38733.1|38674.7|38667.7|95
1750752000000|2025-06-24 08:00:00|38734.9|38727.9|38710.5|38703.5|38773.1|38766.1|38674.5|38667.5|353
1750752300000|2025-06-24 08:05:00|38713|38706|38712.3|38705.3|38718.2|38711.2|38689.7|38682.7|62
1750752600000|2025-06-24 08:10:00|38714.8|38707.8|38720|38713|38725.2|38718.2|38697.6|38690.6|75
1750752900000|2025-06-24 08:15:00|38722.5|38715.5|38722.6|38715.6|38722.6|38715.6|38705|38698|67
1750753200000|2025-06-24 08:20:00|38725.1|38718.1|38752.1|38745.1|38762.4|38755.4|38720.1|38713.1|90
1750753500000|2025-06-24 08:25:00|38749.6|38742.6|38766.3|38759.3|38768.8|38761.8|38732.1|38725.1|23
1750753800000|2025-06-24 08:30:00|38763.8|38756.8|38731.8|38724.8|38766.3|38759.3|38724.3|38717.3|18
1750754100000|2025-06-24 08:35:00|38729.3|38722.3|38738|38731|38748|38741|38720.4|38713.4|57
1750754400000|2025-06-24 08:40:00|38740.5|38733.5|38742.8|38735.8|38747.8|38740.8|38727.8|38720.8|45
1750754700000|2025-06-24 08:45:00|38745.3|38738.3|38748|38741|38764.2|38757.2|38740.3|38733.3|33
1750755000000|2025-06-24 08:50:00|38745.5|38738.5|38761.5|38754.5|38770.8|38763.8|38745.5|38738.5|27
1750755300000|2025-06-24 08:55:00|38764|38757|38761.1|38754.1|38768.8|38761.8|38751.3|38744.3|13
1750755600000|2025-06-24 09:00:00|38763.6|38756.6|38764|38757|38781.1|38774.1|38758.6|38751.6|43
1750755900000|2025-06-24 09:05:00|38766.5|38759.5|38759.5|38752.5|38770.6|38763.6|38756.5|38749.5|8
1750756200000|2025-06-24 09:10:00|38757|38750|38760.3|38753.3|38760.3|38753.3|38749.5|38742.5|14
1750756500000|2025-06-24 09:15:00|38762|38755|38775.1|38768.1|38780.5|38773.5|38757|38750|30
1750756800000|2025-06-24 09:20:00|38777.6|38770.6|38800.3|38793.3|38800.6|38793.6|38775.1|38768.1|111
1750757100000|2025-06-24 09:25:00|38797.8|38790.8|38818.1|38811.1|38820.6|38813.6|38797.8|38790.8|107
1750757400000|2025-06-24 09:30:00|38820.6|38813.6|38820.7|38813.7|38830.7|38823.7|38813.1|38806.1|148
1750757700000|2025-06-24 09:35:00|38818.2|38811.2|38817.9|38810.9|38831.4|38824.4|38816.2|38809.2|60
1750758000000|2025-06-24 09:40:00|38818.7|38811.7|38796.3|38789.3|38825.4|38818.4|38796.3|38789.3|25
1750758300000|2025-06-24 09:45:00|38798.8|38791.8|38774.7|38767.7|38803.8|38796.8|38774.7|38767.7|29
1750758600000|2025-06-24 09:50:00|38775.2|38768.2|38752.5|38745.5|38777.7|38770.7|38749.5|38742.5|22
1750758900000|2025-06-24 09:55:00|38750|38743|38755.5|38748.5|38760.5|38753.5|38748|38741|35
1750759200000|2025-06-24 10:00:00|38753|38746|38733.4|38726.4|38770.5|38763.5|38728.4|38721.4|39
1750759500000|2025-06-24 10:05:00|38735.9|38728.9|38735|38728|38739.2|38732.2|38720.8|38713.8|74
1750759800000|2025-06-24 10:10:00|38733.8|38726.8|38733.9|38726.9|38742.6|38735.6|38720.9|38713.9|20
1750760100000|2025-06-24 10:15:00|38731.4|38724.4|38739.1|38732.1|38746.7|38739.7|38724.8|38717.8|12
1750760400000|2025-06-24 10:20:00|38741.6|38734.6|38743.4|38736.4|38745.9|38738.9|38736.6|38729.6|11
1750760700000|2025-06-24 10:25:00|38740.9|38733.9|38734|38727|38744.8|38737.8|38731.5|38724.5|16
1750761000000|2025-06-24 10:30:00|38731.5|38724.5|38723.9|38716.9|38731.5|38724.5|38708.1|38701.1|15
1750761300000|2025-06-24 10:35:00|38721.4|38714.4|38713.7|38706.7|38733.3|38726.3|38703.7|38696.7|18
1750761600000|2025-06-24 10:40:00|38716.2|38709.2|38718.5|38711.5|38731.2|38724.2|38708|38701|31
1750761900000|2025-06-24 10:45:00|38721|38714|38729.3|38722.3|38731|38724|38721|38714|10
1750762200000|2025-06-24 10:50:00|38726.8|38719.8|38736|38729|38741|38734|38724.3|38717.3|13
1750762500000|2025-06-24 10:55:00|38738.5|38731.5|38726.5|38719.5|38744|38737|38726.5|38719.5|21
1750762800000|2025-06-24 11:00:00|38729|38722|38729.8|38722.8|38746.5|38739.5|38716.5|38709.5|51
1750763100000|2025-06-24 11:05:00|38732.3|38725.3|38712|38705|38732.3|38725.3|38705.5|38698.5|5
1750763400000|2025-06-24 11:10:00|38709.5|38702.5|38703.6|38696.6|38719.8|38712.8|38692.7|38685.7|25
1750763700000|2025-06-24 11:15:00|38706.1|38699.1|38692.5|38685.5|38716.3|38709.3|38688.9|38681.9|144
1750764000000|2025-06-24 11:20:00|38695|38688|38714.4|38707.4|38716.9|38709.9|38683.4|38676.4|38
1750764300000|2025-06-24 11:25:00|38715|38708|38738.4|38731.4|38749.1|38742.1|38702.4|38695.4|49
1750764600000|2025-06-24 11:30:00|38735.9|38728.9|38727|38720|38751.2|38744.2|38724.5|38717.5|103
1750764900000|2025-06-24 11:35:00|38729.5|38722.5|38745.7|38738.7|38748.8|38741.8|38727|38720|29
1750765200000|2025-06-24 11:40:00|38743.2|38736.2|38735.7|38728.7|38745.1|38738.1|38729.8|38722.8|30
1750765500000|2025-06-24 11:45:00|38738.2|38731.2|38754|38747|38757.9|38750.9|38738.2|38731.2|16
1750765800000|2025-06-24 11:50:00|38751.5|38744.5|38747.2|38740.2|38758.2|38751.2|38742.5|38735.5|30
1750766100000|2025-06-24 11:55:00|38746.5|38739.5|38738.8|38731.8|38749|38742|38724.8|38717.8|63
1750766400000|2025-06-24 12:00:00|38736.3|38729.3|38738.6|38731.6|38751|38744|38733.9|38726.9|21
1750766700000|2025-06-24 12:05:00|38733.6|38726.6|38743.6|38736.6|38748.6|38741.6|38733.6|38726.6|21
1750767000000|2025-06-24 12:10:00|38741.1|38734.1|38723.4|38716.4|38743.6|38736.6|38720.6|38713.6|9
1750767300000|2025-06-24 12:15:00|38725.9|38718.9|38731.3|38724.3|38731.3|38724.3|38716.1|38709.1|44
1750767600000|2025-06-24 12:20:00|38728.8|38721.8|38737.4|38730.4|38742.4|38735.4|38723.8|38716.8|22
1750767900000|2025-06-24 12:25:00|38739.9|38732.9|38739.3|38732.3|38742.4|38735.4|38722.4|38715.4|22
1750768200000|2025-06-24 12:30:00|38724.3|38717.3|38729.4|38722.4|38754.3|38747.3|38716.8|38709.8|69
1750768500000|2025-06-24 12:35:00|38734.4|38727.4|38735.7|38728.7|38746.9|38739.9|38726.2|38719.2|93
1750768800000|2025-06-24 12:40:00|38733.2|38726.2|38735.5|38728.5|38738|38731|38725.5|38718.5|130
1750769100000|2025-06-24 12:45:00|38735.8|38728.8|38708.3|38701.3|38740.8|38733.8|38708.3|38701.3|15
1750769400000|2025-06-24 12:50:00|38710.8|38703.8|38716.4|38709.4|38721.4|38714.4|38700.9|38693.9|30
1750769700000|2025-06-24 12:55:00|38718.9|38711.9|38720.9|38713.9|38725.9|38718.9|38710.9|38703.9|19
1750770000000|2025-06-24 13:00:00|38718.4|38711.4|38720.6|38713.6|38720.9|38713.9|38700.2|38693.2|30
1750770300000|2025-06-24 13:05:00|38718.1|38711.1|38709.8|38702.8|38720.6|38713.6|38705.6|38698.6|14
1750770600000|2025-06-24 13:10:00|38707.3|38700.3|38717.9|38710.9|38722.9|38715.9|38699.8|38692.8|116
1750770900000|2025-06-24 13:15:00|38720.4|38713.4|38723.3|38716.3|38745.4|38738.4|38710.4|38703.4|150
1750771200000|2025-06-24 13:20:00|38720.8|38713.8|38723.3|38716.3|38725.8|38718.8|38710.8|38703.8|73
1750771500000|2025-06-24 13:25:00|38720.8|38713.8|38705.1|38698.1|38728.3|38721.3|38704.9|38697.9|22
1750771800000|2025-06-24 13:30:00|38710.1|38703.1|38711.3|38704.3|38736.5|38729.5|38692.6|38685.6|152
1750772100000|2025-06-24 13:35:00|38713.8|38706.8|38719.5|38712.5|38724.5|38717.5|38700.9|38693.9|117
1750772400000|2025-06-24 13:40:00|38722|38715|38740.9|38733.9|38750.9|38743.9|38722|38715|105
1750772700000|2025-06-24 13:45:00|38741.3|38734.3|38722.9|38715.9|38753.8|38746.8|38719.3|38712.3|34
1750773000000|2025-06-24 13:50:00|38720.4|38713.4|38695.4|38688.4|38722.9|38715.9|38688.9|38681.9|106
1750773300000|2025-06-24 13:55:00|38697.9|38690.9|38671.7|38664.7|38702.9|38695.9|38669.2|38662.2|269
1750773600000|2025-06-24 14:00:00|38669.2|38662.2|38701.4|38694.4|38704.2|38697.2|38661.7|38654.7|192
1750773900000|2025-06-24 14:05:00|38703.9|38696.9|38675.2|38668.2|38713.6|38706.6|38640.4|38633.4|127
1750774200000|2025-06-24 14:10:00|38670.2|38663.2|38679.6|38672.6|38687.4|38680.4|38667.7|38660.7|38
1750774500000|2025-06-24 14:15:00|38682.1|38675.1|38685.4|38678.4|38706.5|38699.5|38679.6|38672.6|43
1750774800000|2025-06-24 14:20:00|38687.9|38680.9|38678.3|38671.3|38700.4|38693.4|38673.3|38666.3|167
1750775100000|2025-06-24 14:25:00|38675.8|38668.8|38663.8|38656.8|38683.3|38676.3|38643.3|38636.3|108
1750775400000|2025-06-24 14:30:00|38666.3|38659.3|38674.2|38667.2|38678.3|38671.3|38656.3|38649.3|78
1750775700000|2025-06-24 14:35:00|38671.7|38664.7|38698.6|38691.6|38698.6|38691.6|38669.2|38662.2|28
1750776000000|2025-06-24 14:40:00|38696.1|38689.1|38704.2|38697.2|38714.8|38707.8|38693.6|38686.6|86
1750776300000|2025-06-24 14:45:00|38701.7|38694.7|38702.5|38695.5|38710|38703|38695|38688|36
1750776600000|2025-06-24 14:50:00|38707.5|38700.5|38697|38690|38707.5|38700.5|38682.5|38675.5|34
1750776900000|2025-06-24 14:55:00|38699.5|38692.5|38674.5|38667.5|38704.5|38697.5|38664.5|38657.5|114
1750777200000|2025-06-24 15:00:00|38677|38670|38718|38711|38733.8|38726.8|38677|38670|112
1750777500000|2025-06-24 15:05:00|38715.5|38708.5|38701.3|38694.3|38723|38716|38696.3|38689.3|204
1750777800000|2025-06-24 15:10:00|38703.8|38696.8|38699.7|38692.7|38715.3|38708.3|38694.7|38687.7|104
1750778100000|2025-06-24 15:15:00|38704.7|38697.7|38679.7|38672.7|38705.1|38698.1|38674.3|38667.3|40
1750778400000|2025-06-24 15:20:00|38677.2|38670.2|38680.6|38673.6|38686|38679|38660.8|38653.8|68
1750778700000|2025-06-24 15:25:00|38678.1|38671.1|38684.1|38677.1|38695.6|38688.6|38678.1|38671.1|111
1750779000000|2025-06-24 15:30:00|38686.6|38679.6|38677.3|38670.3|38691.6|38684.6|38667.3|38660.3|228
1750779300000|2025-06-24 15:35:00|38679.8|38672.8|38701.4|38694.4|38706.5|38699.5|38667.3|38660.3|206
1750779600000|2025-06-24 15:40:00|38698.9|38691.9|38693.9|38686.9|38701.4|38694.4|38688.9|38681.9|76
1750779900000|2025-06-24 15:45:00|38693.8|38686.8|38683.7|38676.7|38696.3|38689.3|38678.7|38671.7|47
1750780200000|2025-06-24 15:50:00|38686.2|38679.2|38671|38664|38686.2|38679.2|38661|38654|48
1750780500000|2025-06-24 15:55:00|38673.5|38666.5|38680.6|38673.6|38685.6|38678.6|38670.6|38663.6|88
1750780800000|2025-06-24 16:00:00|38683.1|38676.1|38696.7|38689.7|38704.2|38697.2|38683.1|38676.1|58
1750781100000|2025-06-24 16:05:00|38699.2|38692.2|38696.7|38689.7|38701.7|38694.7|38691.7|38684.7|13
1750781400000|2025-06-24 16:10:00|38691.7|38684.7|38694.4|38687.4|38709.4|38702.4|38689.4|38682.4|38
1750781700000|2025-06-24 16:15:00|38696.9|38689.9|38704.9|38697.9|38714.9|38707.9|38694.4|38687.4|24
1750782000000|2025-06-24 16:20:00|38702.4|38695.4|38711.3|38704.3|38714|38707|38694.2|38687.2|18
1750782300000|2025-06-24 16:25:00|38708.8|38701.8|38721.2|38714.2|38728.4|38721.4|38706.3|38699.3|35
1750782600000|2025-06-24 16:30:00|38723.7|38716.7|38715.9|38708.9|38725.2|38718.2|38712.1|38705.1|34
1750782900000|2025-06-24 16:35:00|38713.4|38706.4|38710.9|38703.9|38720.4|38713.4|38706.2|38699.2|27
1750783200000|2025-06-24 16:40:00|38708.4|38701.4|38720.1|38713.1|38728.2|38721.2|38705.7|38698.7|14
1750783500000|2025-06-24 16:45:00|38722.6|38715.6|38713.5|38706.5|38722.6|38715.6|38712.6|38705.6|15
1750783800000|2025-06-24 16:50:00|38708.5|38701.5|38703.7|38696.7|38713.6|38706.6|38702.8|38695.8|24
1750784100000|2025-06-24 16:55:00|38706.2|38699.2|38704.5|38697.5|38709.5|38702.5|38694.5|38687.5|13
1750784400000|2025-06-24 17:00:00|38707|38700|38717.9|38710.9|38718.7|38711.7|38704.5|38697.5|13
1750784700000|2025-06-24 17:05:00|38715.4|38708.4|38717.6|38710.6|38727.9|38720.9|38710.4|38703.4|18
1750785000000|2025-06-24 17:10:00|38720.1|38713.1|38721.1|38714.1|38726.8|38719.8|38720.1|38713.1|13
1750785300000|2025-06-24 17:15:00|38721.7|38714.7|38713.8|38706.8|38728.8|38721.8|38713.8|38706.8|31
1750785600000|2025-06-24 17:20:00|38718.8|38711.8|38708.1|38701.1|38720.2|38713.2|38697.3|38690.3|172
1750785900000|2025-06-24 17:25:00|38710.6|38703.6|38713.2|38706.2|38720.1|38713.1|38705.1|38698.1|13
1750786200000|2025-06-24 17:30:00|38710.7|38703.7|38729.5|38722.5|38734.5|38727.5|38710.7|38703.7|22
1750786500000|2025-06-24 17:35:00|38728.5|38721.5|38731.5|38724.5|38734.1|38727.1|38722.2|38715.2|25
1750786800000|2025-06-24 17:40:00|38734|38727|38744.5|38737.5|38750.6|38743.6|38730.8|38723.8|37
1750787100000|2025-06-24 17:45:00|38746.3|38739.3|38746.4|38739.4|38750.1|38743.1|38735.1|38728.1|52
1750787400000|2025-06-24 17:50:00|38746.1|38739.1|38764.6|38757.6|38767.2|38760.2|38746.1|38739.1|38
1750787700000|2025-06-24 17:55:00|38759.6|38752.6|38767.4|38760.4|38772.4|38765.4|38759.6|38752.6|16
1750788000000|2025-06-24 18:00:00|38769.9|38762.9|38765|38758|38775.1|38768.1|38764.8|38757.8|37
1750788300000|2025-06-24 18:05:00|38765.5|38758.5|38779.8|38772.8|38779.8|38772.8|38759.8|38752.8|15
1750788600000|2025-06-24 18:10:00|38782.3|38775.3|38765|38758|38782.3|38775.3|38764.8|38757.8|27
1750788900000|2025-06-24 18:15:00|38762.5|38755.5|38773.5|38766.5|38773.5|38766.5|38762.5|38755.5|37
1750789200000|2025-06-24 18:20:00|38778.5|38771.5|38784|38777|38784|38777|38773.5|38766.5|29
1750789500000|2025-06-24 18:25:00|38781.5|38774.5|38782.2|38775.2|38792.2|38785.2|38779.7|38772.7|29
1750789800000|2025-06-24 18:30:00|38784.7|38777.7|38779.7|38772.7|38784.7|38777.7|38779.7|38772.7|29
1750790100000|2025-06-24 18:35:00|38784.7|38777.7|38785.7|38778.7|38797.2|38790.2|38784.7|38777.7|110
1750790400000|2025-06-24 18:40:00|38790.7|38783.7|38772.9|38765.9|38790.7|38783.7|38770.4|38763.4|50
1750790700000|2025-06-24 18:45:00|38775.4|38768.4|38762.1|38755.1|38775.4|38768.4|38762.1|38755.1|34
1750791000000|2025-06-24 18:50:00|38759.6|38752.6|38754.9|38747.9|38764.6|38757.6|38748.9|38741.9|42
1750791300000|2025-06-24 18:55:00|38752.4|38745.4|38764.5|38757.5|38773.1|38766.1|38749.9|38742.9|93
1750791600000|2025-06-24 19:00:00|38768.7|38761.7|38782.1|38775.1|38782.1|38775.1|38767.1|38760.1|58
1750791900000|2025-06-24 19:05:00|38784.6|38777.6|38787.1|38780.1|38787.1|38780.1|38772.1|38765.1|56
1750792200000|2025-06-24 19:10:00|38784.6|38777.6|38792.1|38785.1|38792.1|38785.1|38782.1|38775.1|40
1750792500000|2025-06-24 19:15:00|38787.1|38780.1|38792.7|38785.7|38800.2|38793.2|38787.1|38780.1|24
1750792800000|2025-06-24 19:20:00|38790.2|38783.2|38799.5|38792.5|38804.5|38797.5|38787.7|38780.7|74
1750793100000|2025-06-24 19:25:00|38802|38795|38807.9|38800.9|38807.9|38800.9|38797.9|38790.9|71
1750793400000|2025-06-24 19:30:00|38802.9|38795.9|38799|38792|38810.4|38803.4|38797.9|38790.9|98
1750793700000|2025-06-24 19:35:00|38798|38791|38791.2|38784.2|38798.7|38791.7|38791.2|38784.2|68
1750794000000|2025-06-24 19:40:00|38796.2|38789.2|38790.1|38783.1|38796.2|38789.2|38785.1|38778.1|74
1750794300000|2025-06-24 19:45:00|38787.6|38780.6|38801.2|38794.2|38810.7|38803.7|38780.1|38773.1|388
1750794600000|2025-06-24 19:50:00|38798.7|38791.7|38781.5|38774.5|38802|38795|38774.5|38767.5|129
1750794900000|2025-06-24 19:55:00|38776.5|38769.5|38796.5|38789.5|38809|38802|38776.5|38769.5|308
1750795200000|2025-06-24 20:00:00|38801.5|38794.5|38794.9|38787.9|38804.8|38797.8|38779.8|38772.8|106
1750795500000|2025-06-24 20:05:00|38792.4|38785.4|38790|38783|38794.9|38787.9|38784.9|38777.9|27
1750795800000|2025-06-24 20:10:00|38790.4|38783.4|38799.7|38792.7|38804.7|38797.7|38790.4|38783.4|9
1750796100000|2025-06-24 20:15:00|38797.2|38790.2|38794.3|38787.3|38805.4|38798.4|38789.3|38782.3|77
1750796400000|2025-06-24 20:20:00|38793.3|38786.3|38794.8|38787.8|38799.8|38792.8|38792.3|38785.3|12
1750796700000|2025-06-24 20:25:00|38797.3|38790.3|38804.4|38797.4|38806.4|38799.4|38793.9|38786.9|0
1750797000000|2025-06-24 20:30:00|38803.6|38796.6|38792.1|38785.1|38806.1|38799.1|38791.3|38784.3|41
1750797300000|2025-06-24 20:35:00|38789.6|38782.6|38790.9|38783.9|38792.1|38785.1|38789.6|38782.6|3
1750797600000|2025-06-24 20:40:00|38793.4|38786.4|38796.5|38789.5|38796.5|38789.5|38790.9|38783.9|3
1750797900000|2025-06-24 20:45:00|38801.5|38794.5|38801.5|38794.5|38801.5|38794.5|38796.5|38789.5|39
1750798200000|2025-06-24 20:50:00|38801|38794|38798.5|38791.5|38806|38799|38796|38789|11
1750798500000|2025-06-24 20:55:00|38801|38794|38783.5|38776.5|38806|38799|38783.5|38776.5|41
1750798800000|2025-06-24 21:00:00|38781|38774|38797|38790|38811|38804|38781|38774|1
1750799100000|2025-06-24 21:05:00|38804.5|38797.5|38797|38790|38804.5|38797.5|38792|38785|0
1750799400000|2025-06-24 21:10:00|38797.1|38790.1|38810.2|38780.2|38810.2|38790.8|38797|38780.2|13841
1750799700000|2025-06-24 21:15:00|38809.3|38779.3|38810.7|38780.7|38810.7|38780.7|38808.1|38778.1|0
1750800000000|2025-06-24 21:20:00|38811.7|38781.7|38810.7|38780.7|38811.7|38781.7|38810.7|38780.7|0
1750800300000|2025-06-24 21:25:00|38808.5|38778.5|38805.8|38775.8|38808.5|38778.5|38805.6|38775.6|0
1750800600000|2025-06-24 21:30:00|38805.4|38775.4|38805.4|38775.4|38806.6|38776.6|38804.2|38774.2|0
1750800900000|2025-06-24 21:35:00|38805.2|38775.2|38797|38767|38805.2|38775.2|38794.4|38764.4|0
1750801200000|2025-06-24 21:40:00|38798.3|38768.3|38799.5|38769.5|38802.8|38772.8|38798.3|38768.3|0
1750801500000|2025-06-24 21:45:00|38800.4|38770.4|38802.4|38772.4|38802.4|38772.4|38800.4|38770.4|0
1750801800000|2025-06-24 21:50:00|38802.8|38772.8|38801.5|38771.5|38802.8|38772.8|38800.8|38770.8|0
1750802100000|2025-06-24 21:55:00|38801.6|38771.6|38800.9|38770.9|38802.7|38772.7|38800.9|38770.9|0
1750802400000|2025-06-24 22:00:00|38797.4|38767.4|38791.8|38776.8|38809.8|38794.8|38784.2|38759.1|1
1750802700000|2025-06-24 22:05:00|38794.3|38779.3|38801.8|38786.8|38801.8|38786.8|38786.8|38771.8|0
1750803000000|2025-06-24 22:10:00|38799.3|38784.3|38799.3|38784.3|38801.8|38786.8|38799.3|38784.3|0
1750803300000|2025-06-24 22:15:00|38796.8|38781.8|38806.8|38791.8|38806.8|38791.8|38789.3|38774.3|10
1750803600000|2025-06-24 22:20:00|38804.3|38789.3|38804.3|38789.3|38819.3|38804.3|38804.3|38789.3|3
1750803900000|2025-06-24 22:25:00|38805.9|38790.9|38804.5|38789.5|38813.4|38798.4|38802|38787|1
1750804200000|2025-06-24 22:30:00|38807|38792|38804.4|38789.4|38816.7|38801.7|38804.4|38789.4|0
1750804500000|2025-06-24 22:35:00|38806.9|38791.9|38799.4|38784.4|38809.4|38794.4|38799.4|38784.4|0
1750804800000|2025-06-24 22:40:00|38796.9|38781.9|38811.9|38796.9|38814.4|38799.4|38796.9|38781.9|1
1750805100000|2025-06-24 22:45:00|38821.9|38806.9|38823.8|38808.8|38823.8|38808.8|38816.3|38801.3|19
1750805400000|2025-06-24 22:50:00|38829.7|38814.7|38839.8|38824.8|38839.8|38824.8|38827.2|38812.2|4
1750805700000|2025-06-24 22:55:00|38834.8|38819.8|38832.3|38817.3|38834.8|38819.8|38832.3|38817.3|2
1750806000000|2025-06-24 23:00:00|38827.8|38812.8|38831.1|38816.1|38850.8|38835.8|38823.5|38808.5|71
1750806300000|2025-06-24 23:05:00|38828.6|38813.6|38835.4|38820.4|38837.9|38822.9|38826.1|38811.1|2
1750806600000|2025-06-24 23:10:00|38837.9|38822.9|38833.7|38818.7|38837.9|38822.9|38831.2|38816.2|3
1750806900000|2025-06-24 23:15:00|38831.2|38816.2|38815.9|38800.9|38836.7|38821.7|38810.9|38795.9|7
1750807200000|2025-06-24 23:20:00|38818.4|38803.4|38824.2|38809.2|38829.2|38814.2|38815.9|38800.9|17
1750807500000|2025-06-24 23:25:00|38822.7|38807.7|38817.7|38802.7|38824.3|38809.3|38812.7|38797.7|2
1750807800000|2025-06-24 23:30:00|38812.7|38797.7|38772.6|38765.6|38812.7|38801.6|38770.1|38763.1|4806
1750808100000|2025-06-24 23:35:00|38770.1|38763.1|38777.2|38770.2|38797.6|38790.6|38770.1|38763.1|48
1750808400000|2025-06-24 23:40:00|38774.7|38767.7|38744.2|38737.2|38790|38783|38734.2|38727.2|105
1750808700000|2025-06-24 23:45:00|38746.7|38739.7|38821.3|38814.3|38830.9|38823.9|38746.7|38739.7|120
1750809000000|2025-06-24 23:50:00|38821.5|38814.5|38847.6|38840.6|38861.9|38854.9|38821.5|38814.5|74
1750809300000|2025-06-24 23:55:00|38850.1|38843.1|38899.9|38892.9|38905.2|38898.2|38847.6|38840.6|49
1750809600000|2025-06-25 00:00:00|38902.4|38895.4|38823.9|38816.9|38949.5|38942.5|38823.9|38816.9|575
1750809900000|2025-06-25 00:05:00|38826.4|38819.4|38814.9|38807.9|38861.7|38854.7|38809.2|38802.2|265
1750810200000|2025-06-25 00:10:00|38812.4|38805.4|38765.9|38758.9|38829|38822|38758.4|38751.4|216
1750810500000|2025-06-25 00:15:00|38763.4|38756.4|38828|38821|38836.9|38829.9|38758.4|38751.4|201
1750810800000|2025-06-25 00:20:00|38830.5|38823.5|38830.3|38823.3|38860.6|38853.6|38823.4|38816.4|209
1750811100000|2025-06-25 00:25:00|38825.3|38818.3|38866.9|38859.9|38882|38875|38796.6|38789.6|151
1750811400000|2025-06-25 00:30:00|38864.4|38857.4|38846|38839|38874.4|38867.4|38831.6|38824.6|133
1750811700000|2025-06-25 00:35:00|38836|38829|38785.5|38778.5|38847.6|38840.6|38783.4|38776.4|128
1750812000000|2025-06-25 00:40:00|38788|38781|38831.1|38824.1|38851.7|38844.7|38788|38781|103
1750812300000|2025-06-25 00:45:00|38828.6|38821.6|38800.3|38793.3|38838.6|38831.6|38777.6|38770.6|125
1750812600000|2025-06-25 00:50:00|38797.8|38790.8|38828.2|38821.2|38833.2|38826.2|38790.3|38783.3|55
1750812900000|2025-06-25 00:55:00|38830.7|38823.7|38812.7|38805.7|38846.3|38839.3|38792.7|38785.7|84
1750813200000|2025-06-25 01:00:00|38815.2|38808.2|38790|38783|38822.7|38815.7|38771.4|38764.4|141
1750813500000|2025-06-25 01:05:00|38795|38788|38772.6|38765.6|38800|38793|38764.7|38757.7|68
1750813800000|2025-06-25 01:10:00|38770.1|38763.1|38810.6|38803.6|38816.9|38809.9|38770.1|38763.1|49
1750814100000|2025-06-25 01:15:00|38808.1|38801.1|38806.5|38799.5|38827|38820|38805.6|38798.6|55
1750814400000|2025-06-25 01:20:00|38809|38802|38827.3|38820.3|38831.5|38824.5|38801|38794|37
1750814700000|2025-06-25 01:25:00|38829.8|38822.8|38862|38855|38862|38855|38829.8|38822.8|71
1750815000000|2025-06-25 01:30:00|38859.5|38852.5|38870.6|38863.6|38885.3|38878.3|38854.5|38847.5|124
1750815300000|2025-06-25 01:35:00|38868.1|38861.1|38870.8|38863.8|38882.6|38875.6|38861.4|38854.4|82
1750815600000|2025-06-25 01:40:00|38875.8|38868.8|38837.6|38830.6|38875.8|38868.8|38830.6|38823.6|84
1750815900000|2025-06-25 01:45:00|38838.7|38831.7|38868.3|38861.3|38879.4|38872.4|38838.7|38831.7|92
1750816200000|2025-06-25 01:50:00|38865.8|38858.8|38870.7|38863.7|38893.5|38886.5|38852.6|38845.6|75
1750816500000|2025-06-25 01:55:00|38868.2|38861.2|38876.8|38869.8|38884.3|38877.3|38866.8|38859.8|40
1750816800000|2025-06-25 02:00:00|38879.3|38872.3|38868.8|38861.8|38881.5|38874.5|38861.1|38854.1|57
1750817100000|2025-06-25 02:05:00|38866.3|38859.3|38873.3|38866.3|38874.3|38867.3|38845|38838|67
1750817400000|2025-06-25 02:10:00|38870.8|38863.8|38849|38842|38881.9|38874.9|38846.5|38839.5|81
1750817700000|2025-06-25 02:15:00|38846.5|38839.5|38841.3|38834.3|38871.3|38864.3|38841.3|38834.3|35
1750818000000|2025-06-25 02:20:00|38840.9|38833.9|38748.2|38741.2|38843.9|38836.9|38720.6|38713.6|227
1750818300000|2025-06-25 02:25:00|38750.7|38743.7|38758.2|38751.2|38766|38759|38727.2|38720.2|167
1750818600000|2025-06-25 02:30:00|38760.7|38753.7|38761.5|38754.5|38766.5|38759.5|38751.1|38744.1|41
1750818900000|2025-06-25 02:35:00|38759|38752|38771.6|38764.6|38779|38772|38751.5|38744.5|101
1750819200000|2025-06-25 02:40:00|38769.1|38762.1|38769.3|38762.3|38771.8|38764.8|38759.3|38752.3|31
1750819500000|2025-06-25 02:45:00|38766.8|38759.8|38776.4|38769.4|38779.2|38772.2|38764.2|38757.2|18
1750819800000|2025-06-25 02:50:00|38778.9|38771.9|38761.5|38754.5|38781.2|38774.2|38759|38752|34
1750820100000|2025-06-25 02:55:00|38759|38752|38771.2|38764.2|38776.3|38769.3|38756.3|38749.3|42
1750820400000|2025-06-25 03:00:00|38773.7|38766.7|38779.9|38772.9|38786.4|38779.4|38773.2|38766.2|39
1750820700000|2025-06-25 03:05:00|38782.4|38775.4|38778.8|38771.8|38784.9|38777.9|38776.3|38769.3|20
1750821000000|2025-06-25 03:10:00|38776.3|38769.3|38774.9|38767.9|38782.4|38775.4|38774.4|38767.4|19
1750821300000|2025-06-25 03:15:00|38777.4|38770.4|38766|38759|38779.9|38772.9|38764.9|38757.9|23
1750821600000|2025-06-25 03:20:00|38763.5|38756.5|38769.4|38762.4|38771.3|38764.3|38761|38754|14
1750821900000|2025-06-25 03:25:00|38771.9|38764.9|38780|38773|38787.5|38780.5|38769.4|38762.4|33
1750822200000|2025-06-25 03:30:00|38782.5|38775.5|38817.9|38810.9|38817.9|38810.9|38772.5|38765.5|93
1750822500000|2025-06-25 03:35:00|38815.4|38808.4|38814.2|38807.2|38833.6|38826.6|38807.4|38800.4|51
1750822800000|2025-06-25 03:40:00|38814.9|38807.9|38786.8|38779.8|38816.8|38809.8|38769.3|38762.3|68
1750823100000|2025-06-25 03:45:00|38781.8|38774.8|38779.3|38772.3|38791.8|38784.8|38757.4|38750.4|111
1750823400000|2025-06-25 03:50:00|38781.8|38774.8|38782|38775|38785.6|38778.6|38772|38765|25
1750823700000|2025-06-25 03:55:00|38784.5|38777.5|38787.7|38780.7|38799.5|38792.5|38782|38775|64
1750824000000|2025-06-25 04:00:00|38790.2|38783.2|38818.8|38811.8|38818.8|38811.8|38782.7|38775.7|76
1750824300000|2025-06-25 04:05:00|38816.3|38809.3|38817.6|38810.6|38819.4|38812.4|38809.4|38802.4|35
1750824600000|2025-06-25 04:10:00|38820.1|38813.1|38861.6|38854.6|38861.6|38854.6|38817.6|38810.6|82
1750824900000|2025-06-25 04:15:00|38864.1|38857.1|38855.1|38848.1|38866.6|38859.6|38845.3|38838.3|56
1750825200000|2025-06-25 04:20:00|38855.3|38848.3|38860.4|38853.4|38865.4|38858.4|38847.7|38840.7|39
1750825500000|2025-06-25 04:25:00|38857.9|38850.9|38877.8|38870.8|38885.3|38878.3|38857.9|38850.9|51
1750825800000|2025-06-25 04:30:00|38875.3|38868.3|38865.6|38858.6|38877.8|38870.8|38860.6|38853.6|40
1750826100000|2025-06-25 04:35:00|38866.1|38859.1|38860.9|38853.9|38868.4|38861.4|38860.9|38853.9|35
1750826400000|2025-06-25 04:40:00|38863.4|38856.4|38861.5|38854.5|38868.7|38861.7|38850.9|38843.9|76
1750826700000|2025-06-25 04:45:00|38861.2|38854.2|38877.7|38870.7|38877.7|38870.7|38861.2|38854.2|46
1750827000000|2025-06-25 04:50:00|38875.2|38868.2|38896.8|38889.8|38901.9|38894.9|38870.2|38863.2|50
1750827300000|2025-06-25 04:55:00|38894.3|38887.3|38891.6|38884.6|38896.9|38889.9|38886.8|38879.8|50
1750827600000|2025-06-25 05:00:00|38891.7|38884.7|38899|38892|38899|38892|38875.1|38868.1|69
1750827900000|2025-06-25 05:05:00|38901.5|38894.5|38910.3|38903.3|38910.3|38903.3|38899|38892|45
1750828200000|2025-06-25 05:10:00|38907.8|38900.8|38924.3|38917.3|38927.4|38920.4|38905.3|38898.3|99
1750828500000|2025-06-25 05:15:00|38921.8|38914.8|38910.5|38903.5|38924.3|38917.3|38905.5|38898.5|50
1750828800000|2025-06-25 05:20:00|38910.3|38903.3|38916.6|38909.6|38920.3|38913.3|38905|38898|59
1750829100000|2025-06-25 05:25:00|38916.4|38909.4|38914.6|38907.6|38931.8|38924.8|38914.6|38907.6|53
1750829400000|2025-06-25 05:30:00|38917.1|38910.1|38943.5|38936.5|38951.8|38944.8|38912.9|38905.9|124
1750829700000|2025-06-25 05:35:00|38944.4|38937.4|38908.1|38901.1|38944.4|38937.4|38903.1|38896.1|81
1750830000000|2025-06-25 05:40:00|38905.6|38898.6|38908.8|38901.8|38916.4|38909.4|38900.1|38893.1|49
1750830300000|2025-06-25 05:45:00|38911.3|38904.3|38913|38906|38915.5|38908.5|38900.5|38893.5|66
1750830600000|2025-06-25 05:50:00|38910.5|38903.5|38895.4|38888.4|38921.9|38914.9|38895|38888|20
1750830900000|2025-06-25 05:55:00|38890.4|38883.4|38913.5|38906.5|38914.4|38907.4|38890.4|38883.4|88
1750831200000|2025-06-25 06:00:00|38911|38904|38901.1|38894.1|38913.5|38906.5|38898.6|38891.6|83
1750831500000|2025-06-25 06:05:00|38898.6|38891.6|38923.3|38916.3|38928.3|38921.3|38896.1|38889.1|148
1750831800000|2025-06-25 06:10:00|38920.8|38913.8|38929.4|38922.4|38931.9|38924.9|38917.7|38910.7|90
1750832100000|2025-06-25 06:15:00|38926.9|38919.9|38912.4|38905.4|38931.9|38924.9|38906.2|38899.2|72
1750832400000|2025-06-25 06:20:00|38914.9|38907.9|38913.1|38906.1|38919.9|38912.9|38907.4|38900.4|81
1750832700000|2025-06-25 06:25:00|38910.6|38903.6|38941.4|38934.4|38943.4|38936.4|38908.1|38901.1|341
1750833000000|2025-06-25 06:30:00|38946.4|38939.4|38951.6|38944.6|38970.6|38963.6|38941.4|38934.4|636
1750833300000|2025-06-25 06:35:00|38954.1|38947.1|38963.7|38956.7|38966.2|38959.2|38946.7|38939.7|227
1750833600000|2025-06-25 06:40:00|38963.4|38956.4|38977|38970|38984.5|38977.5|38955.9|38948.9|202
1750833900000|2025-06-25 06:45:00|38974.5|38967.5|38965.4|38958.4|38977|38970|38957.5|38950.5|105
1750834200000|2025-06-25 06:50:00|38965.2|38958.2|38962.5|38955.5|38967.7|38960.7|38950.2|38943.2|58
1750834500000|2025-06-25 06:55:00|38960|38953|38955|38948|38975|38968|38952.5|38945.5|48
1750834800000|2025-06-25 07:00:00|38952.5|38945.5|38980.7|38973.7|38980.7|38973.7|38947.5|38940.5|156
1750835100000|2025-06-25 07:05:00|38978.2|38971.2|38957.9|38950.9|38978.6|38971.6|38952.9|38945.9|93
1750835400000|2025-06-25 07:10:00|38952.9|38945.9|38962.3|38955.3|38968|38961|38941.3|38934.3|77
1750835700000|2025-06-25 07:15:00|38959.8|38952.8|38981.5|38974.5|38984|38977|38959.8|38952.8|218
1750836000000|2025-06-25 07:20:00|38984|38977|38983.7|38976.7|38989.1|38982.1|38972.6|38965.6|39
1750836300000|2025-06-25 07:25:00|38986.2|38979.2|38997.1|38990.1|39002.1|38995.1|38985|38978|57
1750836600000|2025-06-25 07:30:00|38999.6|38992.6|38995.9|38988.9|39009.1|39002.1|38990.4|38983.4|119
1750836900000|2025-06-25 07:35:00|38996.2|38989.2|39004.8|38997.8|39016.1|39009.1|38989.1|38982.1|38
1750837200000|2025-06-25 07:40:00|39002.3|38995.3|38990.7|38983.7|39018.2|39011.2|38990.7|38983.7|34
1750837500000|2025-06-25 07:45:00|38988.2|38981.2|38971.2|38964.2|38997.3|38990.3|38968.7|38961.7|39
1750837800000|2025-06-25 07:50:00|38972.1|38965.1|38973.1|38966.1|38989.6|38982.6|38972.1|38965.1|19
1750838100000|2025-06-25 07:55:00|38975.6|38968.6|38997.6|38990.6|39005.3|38998.3|38973.1|38966.1|20
1750838400000|2025-06-25 08:00:00|39000.1|38993.1|38975.1|38968.1|39000.2|38993.2|38970.1|38963.1|295
1750838700000|2025-06-25 08:05:00|38972.6|38965.6|38958|38951|38977.6|38970.6|38957.6|38950.6|61
1750839000000|2025-06-25 08:10:00|38960.5|38953.5|38963.7|38956.7|38968|38961|38948|38941|61
1750839300000|2025-06-25 08:15:00|38966.2|38959.2|38976.1|38969.1|38986.1|38979.1|38966.2|38959.2|80
1750839600000|2025-06-25 08:20:00|38978.6|38971.6|38986.1|38979.1|38996.9|38989.9|38975.6|38968.6|42
1750839900000|2025-06-25 08:25:00|38983.6|38976.6|38995.6|38988.6|39006.2|38999.2|38980.7|38973.7|87
1750840200000|2025-06-25 08:30:00|38988.1|38981.1|38995.6|38988.6|38995.6|38988.6|38967.9|38960.9|45
1750840500000|2025-06-25 08:35:00|38993.1|38986.1|38998.5|38991.5|39003.8|38996.8|38992.2|38985.2|49
1750840800000|2025-06-25 08:40:00|38996|38989|39004.9|38997.9|39010.5|39003.5|38992|38985|44
1750841100000|2025-06-25 08:45:00|39002.4|38995.4|39036|39029|39044.2|39037.2|39002.4|38995.4|156
1750841400000|2025-06-25 08:50:00|39035.7|39028.7|39065.6|39058.6|39066.7|39059.7|39035.7|39028.7|94
1750841700000|2025-06-25 08:55:00|39063.1|39056.1|39085.1|39078.1|39095.1|39088.1|39060.6|39053.6|113
1750842000000|2025-06-25 09:00:00|39087.6|39080.6|39080.9|39073.9|39096.7|39089.7|39077.5|39070.5|27
1750842300000|2025-06-25 09:05:00|39078.4|39071.4|39094.4|39087.4|39097.3|39090.3|39078|39071|37
1750842600000|2025-06-25 09:10:00|39091.9|39084.9|39090.9|39083.9|39106.6|39099.6|39089.4|39082.4|28
1750842900000|2025-06-25 09:15:00|39093.4|39086.4|39090.9|39083.9|39095.9|39088.9|39085.9|39078.9|15
1750843200000|2025-06-25 09:20:00|39095.9|39088.9|39110.2|39103.2|39117.7|39110.7|39090.9|39083.9|51
1750843500000|2025-06-25 09:25:00|39112.7|39105.7|39101|39094|39115.2|39108.2|39095.6|39088.6|34
1750843800000|2025-06-25 09:30:00|39101.3|39094.3|39103.8|39096.8|39111.3|39104.3|39092.5|39085.5|32
1750844100000|2025-06-25 09:35:00|39106.3|39099.3|39117.3|39110.3|39126.2|39119.2|39106.3|39099.3|40
1750844400000|2025-06-25 09:40:00|39119.8|39112.8|39123.1|39116.1|39128.1|39121.1|39112.3|39105.3|29
1750844700000|2025-06-25 09:45:00|39125.6|39118.6|39099.1|39092.1|39128.1|39121.1|39096.8|39089.8|188
1750845000000|2025-06-25 09:50:00|39096.6|39089.6|39091.4|39084.4|39102.5|39095.5|39088.9|39081.9|34
1750845300000|2025-06-25 09:55:00|39093.9|39086.9|39083.4|39076.4|39096.4|39089.4|39075.9|39068.9|59
1750845600000|2025-06-25 10:00:00|39085.9|39078.9|39081.2|39074.2|39089.5|39082.5|39079.1|39072.1|35
1750845900000|2025-06-25 10:05:00|39078.7|39071.7|39070.8|39063.8|39081.2|39074.2|39068.3|39061.3|24
1750846200000|2025-06-25 10:10:00|39068.3|39061.3|39067.8|39060.8|39075.6|39068.6|39057.8|39050.8|40
1750846500000|2025-06-25 10:15:00|39065.3|39058.3|39062.9|39055.9|39075.4|39068.4|39060.4|39053.4|14
1750846800000|2025-06-25 10:20:00|39060.4|39053.4|39072.5|39065.5|39075|39068|39060.4|39053.4|9
1750847100000|2025-06-25 10:25:00|39075|39068|39079.5|39072.5|39079.5|39072.5|39065.2|39058.2|25
1750847400000|2025-06-25 10:30:00|39077|39070|39099.5|39092.5|39099.5|39092.5|39069.5|39062.5|33
1750847700000|2025-06-25 10:35:00|39097|39090|39100.4|39093.4|39105.9|39098.9|39093.4|39086.4|56
1750848000000|2025-06-25 10:40:00|39102.9|39095.9|39103|39096|39110.7|39103.7|39100.4|39093.4|14
1750848300000|2025-06-25 10:45:00|39100.5|39093.5|39131.5|39124.5|39133.2|39126.2|39098.4|39091.4|17
1750848600000|2025-06-25 10:50:00|39129|39122|39126.7|39119.7|39129|39122|39114.2|39107.2|34
1750848900000|2025-06-25 10:55:00|39126.5|39119.5|39126.2|39119.2|39140.9|39133.9|39120.4|39113.4|62
1750849200000|2025-06-25 11:00:00|39121.2|39114.2|39126.3|39119.3|39131.2|39124.2|39121.2|39114.2|94
1750849500000|2025-06-25 11:05:00|39128.8|39121.8|39126.4|39119.4|39129.7|39122.7|39103.8|39096.8|24
1750849800000|2025-06-25 11:10:00|39128.9|39121.9|39123|39116|39130.9|39123.9|39119.6|39112.6|36
1750850100000|2025-06-25 11:15:00|39125.5|39118.5|39120.3|39113.3|39125.5|39118.5|39106.8|39099.8|12
1750850400000|2025-06-25 11:20:00|39120.7|39113.7|39130.7|39123.7|39134.9|39127.9|39116.8|39109.8|74
1750850700000|2025-06-25 11:25:00|39128.2|39121.2|39146.6|39139.6|39151.3|39144.3|39128.2|39121.2|16
1750851000000|2025-06-25 11:30:00|39146.2|39139.2|39141|39134|39160.3|39153.3|39138.2|39131.2|35
1750851300000|2025-06-25 11:35:00|39140.7|39133.7|39132.5|39125.5|39143.3|39136.3|39130.3|39123.3|42
1750851600000|2025-06-25 11:40:00|39133.6|39126.6|39141|39134|39146.7|39139.7|39122|39115|107
1750851900000|2025-06-25 11:45:00|39141.9|39134.9|39145.6|39138.6|39145.6|39138.6|39135.4|39128.4|49
1750852200000|2025-06-25 11:50:00|39143.1|39136.1|39164.6|39157.6|39176.8|39169.8|39139.1|39132.1|142
1750852500000|2025-06-25 11:55:00|39162.1|39155.1|39154.9|39147.9|39169.6|39162.6|39152.1|39145.1|61
1750852800000|2025-06-25 12:00:00|39153.9|39146.9|39151.7|39144.7|39161.5|39154.5|39147.3|39140.3|126
1750853100000|2025-06-25 12:05:00|39154.2|39147.2|39152|39145|39159.4|39152.4|39144.9|39137.9|181
1750853400000|2025-06-25 12:10:00|39149.5|39142.5|39147|39140|39154.5|39147.5|39147|39140|28
1750853700000|2025-06-25 12:15:00|39144.5|39137.5|39142|39135|39157|39150|39139.5|39132.5|12
1750854000000|2025-06-25 12:20:00|39139.5|39132.5|39120.7|39113.7|39142|39135|39107.5|39100.5|125
1750854300000|2025-06-25 12:25:00|39123.2|39116.2|39118.9|39111.9|39123.9|39116.9|39118.9|39111.9|25
1750854600000|2025-06-25 12:30:00|39121.4|39114.4|39105.5|39098.5|39123.9|39116.9|39103|39096|69
1750854900000|2025-06-25 12:35:00|39102.7|39095.7|39120.7|39113.7|39120.7|39113.7|39093.2|39086.2|20
1750855200000|2025-06-25 12:40:00|39123.2|39116.2|39125.5|39118.5|39133|39126|39120.5|39113.5|42
1750855500000|2025-06-25 12:45:00|39123|39116|39112.7|39105.7|39130.2|39123.2|39112.7|39105.7|16
1750855800000|2025-06-25 12:50:00|39115.2|39108.2|39115|39108|39127.5|39120.5|39110.2|39103.2|54
1750856100000|2025-06-25 12:55:00|39110|39103|39120.3|39113.3|39125|39118|39110|39103|21
1750856400000|2025-06-25 13:00:00|39122.8|39115.8|39142.9|39135.9|39151.3|39144.3|39120.3|39113.3|26
1750856700000|2025-06-25 13:05:00|39145.4|39138.4|39133.4|39126.4|39145.4|39138.4|39123.5|39116.5|17
1750857000000|2025-06-25 13:10:00|39135.9|39128.9|39123.5|39116.5|39138.5|39131.5|39123.5|39116.5|16
1750857300000|2025-06-25 13:15:00|39121|39114|39118.5|39111.5|39123.5|39116.5|39116|39109|10
1750857600000|2025-06-25 13:20:00|39116|39109|39125.3|39118.3|39130.3|39123.3|39110|39103|24
1750857900000|2025-06-25 13:25:00|39120.3|39113.3|39115.2|39108.2|39131.3|39124.3|39115.2|39108.2|19
1750858200000|2025-06-25 13:30:00|39117.7|39110.7|39093.2|39086.2|39130.2|39123.2|39085|39078|131
1750858500000|2025-06-25 13:35:00|39095.7|39088.7|39070.8|39063.8|39098.2|39091.2|39054.1|39047.1|126
1750858800000|2025-06-25 13:40:00|39073.3|39066.3|39060.2|39053.2|39076.9|39069.9|39060.2|39053.2|109
1750859100000|2025-06-25 13:45:00|39065.2|39058.2|39070.4|39063.4|39080.4|39073.4|39060.2|39053.2|199
1750859400000|2025-06-25 13:50:00|39072.9|39065.9|39075.4|39068.4|39091.6|39084.6|39070.4|39063.4|193
1750859700000|2025-06-25 13:55:00|39077.9|39070.9|39093.8|39086.8|39106.3|39099.3|39076.3|39069.3|59
1750860000000|2025-06-25 14:00:00|39096.3|39089.3|39070|39063|39106.3|39099.3|39070|39063|290
1750860300000|2025-06-25 14:05:00|39072.5|39065.5|39085|39078|39090|39083|39072.5|39065.5|77
1750860600000|2025-06-25 14:10:00|39087.5|39080.5|39075|39068|39087.5|39080.5|39060|39053|246
1750860900000|2025-06-25 14:15:00|39077.5|39070.5|39097.8|39090.8|39106|39099|39070|39063|77
1750861200000|2025-06-25 14:20:00|39095.3|39088.3|39103.8|39096.8|39115.3|39108.3|39090.3|39083.3|77
1750861500000|2025-06-25 14:25:00|39101.3|39094.3|39081.3|39074.3|39118.8|39111.8|39076.3|39069.3|286
1750861800000|2025-06-25 14:30:00|39083.8|39076.8|39076.4|39069.4|39096.3|39089.3|39071.4|39064.4|70
1750862100000|2025-06-25 14:35:00|39078.9|39071.9|39076|39069|39096|39089|39076|39069|49
1750862400000|2025-06-25 14:40:00|39073.5|39066.5|39096|39089|39098.5|39091.5|39071|39064|62
1750862700000|2025-06-25 14:45:00|39101|39094|39086.6|39079.6|39111|39104|39081.6|39074.6|47
1750863000000|2025-06-25 14:50:00|39089.1|39082.1|39070.9|39063.9|39089.1|39082.1|39065.9|39058.9|29
1750863300000|2025-06-25 14:55:00|39073.4|39066.4|39070.9|39063.9|39085.9|39078.9|39065.9|39058.9|91
1750863600000|2025-06-25 15:00:00|39073.4|39066.4|39055.4|39048.4|39078.4|39071.4|39045.4|39038.4|41
1750863900000|2025-06-25 15:05:00|39057.9|39050.9|39038|39031|39062.9|39055.9|39030.3|39023.3|117
1750864200000|2025-06-25 15:10:00|39037.7|39030.7|39021.2|39014.2|39037.7|39030.7|39013.7|39006.7|183
1750864500000|2025-06-25 15:15:00|39023.7|39016.7|39018.1|39011.1|39034.8|39027.8|39009.8|39002.8|55
1750864800000|2025-06-25 15:20:00|39015.6|39008.6|39006.5|38999.5|39020.6|39013.6|38999.2|38992.2|95
1750865100000|2025-06-25 15:25:00|39011.5|39004.5|39020|39013|39021.6|39014.6|39004|38997|100
1750865400000|2025-06-25 15:30:00|39018.4|39011.4|39019.7|39012.7|39034.8|39027.8|39004|38997|319
1750865700000|2025-06-25 15:35:00|39022.2|39015.2|39027|39020|39034.5|39027.5|39014.7|39007.7|50
1750866000000|2025-06-25 15:40:00|39029.5|39022.5|39032|39025|39032|39025|39012|39005|61
1750866300000|2025-06-25 15:45:00|39029.5|39022.5|39024.1|39017.1|39032|39025|39016.6|39009.6|61
1750866600000|2025-06-25 15:50:00|39026.6|39019.6|39026.6|39019.6|39036.6|39029.6|39019.1|39012.1|26
1750866900000|2025-06-25 15:55:00|39029.1|39022.1|39014.1|39007.1|39029.1|39022.1|39011.6|39004.6|45
1750867200000|2025-06-25 16:00:00|39011.6|39004.6|39021.6|39014.6|39026.6|39019.6|39011.6|39004.6|60
1750867500000|2025-06-25 16:05:00|39019.1|39012.1|39016.4|39009.4|39026.4|39019.4|39016.4|39009.4|15
1750867800000|2025-06-25 16:10:00|39018.9|39011.9|39021.6|39014.6|39028.5|39021.5|39008.5|39001.5|49
1750868100000|2025-06-25 16:15:00|39021.7|39014.7|39014.2|39007.2|39026.7|39019.7|39009.5|39002.5|68
1750868400000|2025-06-25 16:20:00|39016.7|39009.7|38999.9|38992.9|39016.7|39009.7|38997.4|38990.4|132
1750868700000|2025-06-25 16:25:00|39002.4|38995.4|39004.9|38997.9|39015.6|39008.6|38999.9|38992.9|171
1750869000000|2025-06-25 16:30:00|39004|38997|39004.4|38997.4|39009|39002|38996.5|38989.5|164
1750869300000|2025-06-25 16:35:00|39001.9|38994.9|38995.1|38988.1|39006.9|38999.9|38992.6|38985.6|103
1750869600000|2025-06-25 16:40:00|38992.6|38985.6|38985.3|38978.3|38997.7|38990.7|38982.7|38975.7|67
1750869900000|2025-06-25 16:45:00|38982.8|38975.8|38970.2|38963.2|38990.3|38983.3|38967.8|38960.8|27
1750870200000|2025-06-25 16:50:00|38967.7|38960.7|38982.9|38975.9|38990.3|38983.3|38965.2|38958.2|18
1750870500000|2025-06-25 16:55:00|38985.4|38978.4|38993.2|38986.2|39003.2|38996.2|38985.4|38978.4|83
1750870800000|2025-06-25 17:00:00|38990.7|38983.7|38982|38975|38994.5|38987.5|38979.5|38972.5|51
1750871100000|2025-06-25 17:05:00|38984.5|38977.5|38973|38966|38984.5|38977.5|38969.8|38962.8|59
1750871400000|2025-06-25 17:10:00|38970.5|38963.5|38986|38979|38986|38979|38970.5|38963.5|99
1750871700000|2025-06-25 17:15:00|38988.5|38981.5|38994.1|38987.1|38994.1|38987.1|38981.6|38974.6|33
1750872000000|2025-06-25 17:20:00|38996.6|38989.6|39006.1|38999.1|39010.9|39003.9|38994.1|38987.1|30
1750872300000|2025-06-25 17:25:00|39001.1|38994.1|39003.7|38996.7|39006.2|38999.2|38996.3|38989.3|26
1750872600000|2025-06-25 17:30:00|39001.2|38994.2|38986.6|38979.6|39006.2|38999.2|38979.1|38972.1|60
1750872900000|2025-06-25 17:35:00|38981.6|38974.6|38971.6|38964.6|38986.6|38979.6|38969.1|38962.1|17
1750873200000|2025-06-25 17:40:00|38969.1|38962.1|38956.5|38949.5|38971.6|38964.6|38929|38922|174
1750873500000|2025-06-25 17:45:00|38956.6|38949.6|38971.8|38964.8|38974.3|38967.3|38951.8|38944.8|29
1750873800000|2025-06-25 17:50:00|38971.7|38964.7|38966.7|38959.7|38986.7|38979.7|38961.7|38954.7|44
1750874100000|2025-06-25 17:55:00|38964.2|38957.2|38955.7|38948.7|38966.7|38959.7|38946.7|38939.7|16
1750874400000|2025-06-25 18:00:00|38958.2|38951.2|38960|38953|38963.6|38956.6|38945.7|38938.7|17
1750874700000|2025-06-25 18:05:00|38962.5|38955.5|38953.6|38946.6|38965.4|38958.4|38946.1|38939.1|21
1750875000000|2025-06-25 18:10:00|38956.1|38949.1|38951.4|38944.4|38958.9|38951.9|38951.4|38944.4|19
1750875300000|2025-06-25 18:15:00|38953.9|38946.9|38946.4|38939.4|38956.4|38949.4|38943.9|38936.9|31
1750875600000|2025-06-25 18:20:00|38945.9|38938.9|38950.9|38943.9|38955.9|38948.9|38945.9|38938.9|12
1750875900000|2025-06-25 18:25:00|38948.4|38941.4|38955.9|38948.9|38960.9|38953.9|38945.9|38938.9|49
1750876200000|2025-06-25 18:30:00|38953.4|38946.4|38951.2|38944.2|38955.9|38948.9|38940.9|38933.9|41
1750876500000|2025-06-25 18:35:00|38948.7|38941.7|38941.2|38934.2|38951.2|38944.2|38936.2|38929.2|25
1750876800000|2025-06-25 18:40:00|38938.7|38931.7|38936.4|38929.4|38946.4|38939.4|38931.4|38924.4|28
1750877100000|2025-06-25 18:45:00|38933.9|38926.9|38935.9|38928.9|38941.4|38934.4|38930.9|38923.9|46
1750877400000|2025-06-25 18:50:00|38930.9|38923.9|38935.9|38928.9|38945.9|38938.9|38925.9|38918.9|119
1750877700000|2025-06-25 18:55:00|38940.9|38933.9|38935.2|38928.2|38940.9|38933.9|38930.2|38923.2|79
1750878000000|2025-06-25 19:00:00|38937.7|38930.7|38939.2|38932.2|38946.7|38939.7|38934.2|38927.2|63
1750878300000|2025-06-25 19:05:00|38936.7|38929.7|38964.5|38957.5|38967|38960|38936.7|38929.7|91
1750878600000|2025-06-25 19:10:00|38967|38960|38977|38970|38982|38975|38967|38960|103
1750878900000|2025-06-25 19:15:00|38979.5|38972.5|38984.4|38977.4|38984.4|38977.4|38972|38965|53
1750879200000|2025-06-25 19:20:00|38981.9|38974.9|38984.9|38977.9|38989.9|38982.9|38979.4|38972.4|31
1750879500000|2025-06-25 19:25:00|38987.4|38980.4|38984|38977|38994.9|38987.9|38984|38977|37
1750879800000|2025-06-25 19:30:00|38984.7|38977.7|38974.5|38967.5|38989.5|38982.5|38969.5|38962.5|49
1750880100000|2025-06-25 19:35:00|38977|38970|38967|38960|38979.5|38972.5|38962|38955|20
1750880400000|2025-06-25 19:40:00|38964.5|38957.5|38974.5|38967.5|38982|38975|38962|38955|29
1750880700000|2025-06-25 19:45:00|38977|38970|38952.5|38945.5|38982|38975|38950|38943|47
1750881000000|2025-06-25 19:50:00|38955.8|38948.8|38957.5|38950.5|38974.9|38967.9|38953.3|38946.3|300
1750881300000|2025-06-25 19:55:00|38955|38948|38973.2|38966.2|38975.7|38968.7|38950|38943|323
1750881600000|2025-06-25 20:00:00|38973|38966|38979.5|38972.5|38991.3|38984.3|38949|38942|434
1750881900000|2025-06-25 20:05:00|38982|38975|38984.5|38977.5|38991.9|38984.9|38978.7|38971.7|13
1750882200000|2025-06-25 20:10:00|38987|38980|39000.5|38993.5|39002|38995|38984.5|38977.5|21
1750882500000|2025-06-25 20:15:00|39002.3|38995.3|39007.2|39000.2|39009.7|39002.7|39000|38993|3
1750882800000|2025-06-25 20:20:00|39004.7|38997.7|38995.8|38988.8|39004.7|38997.7|38993.3|38986.3|1
1750883100000|2025-06-25 20:25:00|38997|38990|38992|38985|39002|38995|38992|38985|5
1750883400000|2025-06-25 20:30:00|38991.9|38984.9|38994.9|38987.9|38997.4|38990.4|38989.9|38982.9|6
1750883700000|2025-06-25 20:35:00|38999.9|38992.9|38997.4|38990.4|38999.9|38992.9|38997.4|38990.4|1
1750884000000|2025-06-25 20:40:00|38999.9|38992.9|38994.9|38987.9|38999.9|38992.9|38992.4|38985.4|3
1750884300000|2025-06-25 20:45:00|38997.4|38990.4|39004.9|38997.9|39007.4|39000.4|38997.4|38990.4|18
1750884600000|2025-06-25 20:50:00|39009.9|39002.9|39009.9|39002.9|39009.9|39002.9|39004.9|38997.9|11
1750884900000|2025-06-25 20:55:00|39004.9|38997.9|39015.1|39008.1|39015.1|39008.1|38989.9|38982.9|47
1750885200000|2025-06-25 21:00:00|39010|39003|39010.5|39003.5|39013|39006|39007.5|39000.5|0
1750885500000|2025-06-25 21:05:00|39013|39006|39013.2|39006.2|39013.2|39006.2|39013|39006|0
1750885800000|2025-06-25 21:10:00|39015.7|39008.7|39030.7|39000.7|39030.7|39008.7|39015.7|39000.7|10858
1750886100000|2025-06-25 21:15:00|39031.7|39001.7|39031.1|39001.1|39031.7|39001.7|39031.1|39001.1|0
1750886400000|2025-06-25 21:20:00|39029.7|38999.7|39029.7|38999.7|39030.3|39000.3|39029.7|38999.7|0
1750886700000|2025-06-25 21:25:00|39030.3|39000.3|39029.7|38999.7|39030.7|39000.7|39029.7|38999.7|0
1750887000000|2025-06-25 21:30:00|39028.1|38998.1|39018.8|38988.8|39029.7|38999.7|39018.8|38988.8|0
1750887300000|2025-06-25 21:35:00|39023.6|38993.6|39026|38996|39026|38996|39023.4|38993.4|0
1750887600000|2025-06-25 21:40:00|39025.6|38995.6|39026|38996|39026|38996|39025.6|38995.6|0
1750887900000|2025-06-25 21:45:00|39024.8|38994.8|39021.2|38991.2|39024.8|38994.8|39017.9|38987.9|0
1750888200000|2025-06-25 21:50:00|39020.1|38990.1|39016.8|38986.8|39020.9|38990.9|39009.9|38979.9|0
1750888500000|2025-06-25 21:55:00|39017.2|38987.2|39015.9|38985.9|39020.6|38990.6|39015.9|38985.9|0
1750888800000|2025-06-25 22:00:00|39021.4|38991.4|39008.8|38993.8|39024.2|38997.3|38994.1|38979.1|9
1750889100000|2025-06-25 22:05:00|39006.3|38991.3|39011.3|38996.3|39013.8|38998.8|39001.3|38986.3|4
1750889400000|2025-06-25 22:10:00|39013.8|38998.8|39014.9|38999.9|39020.9|39005.9|39009.9|38994.9|2
1750889700000|2025-06-25 22:15:00|39012.4|38997.4|39009.9|38994.9|39014.9|38999.9|39009.9|38994.9|0
1750890000000|2025-06-25 22:20:00|39007.4|38992.4|39004.9|38989.9|39009.9|38994.9|39002.4|38987.4|0
1750890300000|2025-06-25 22:25:00|39007.4|38992.4|38999.9|38984.9|39007.4|38992.4|38994.9|38979.9|1
1750890600000|2025-06-25 22:30:00|39002.4|38987.4|39003.2|38988.2|39008.2|38993.2|39002.4|38987.4|1
1750890900000|2025-06-25 22:35:00|39000.7|38985.7|38998.2|38983.2|39003.2|38988.2|38998.2|38983.2|0
1750891200000|2025-06-25 22:40:00|38995.7|38980.7|38998.2|38983.2|38998.2|38983.2|38988.2|38973.2|21
1750891500000|2025-06-25 22:45:00|39000.7|38985.7|39001.5|38986.5|39003.2|38988.2|39000.7|38985.7|0
1750891800000|2025-06-25 22:50:00|39004|38989|39001.5|38986.5|39006.5|38991.5|39001.5|38986.5|2
1750892100000|2025-06-25 22:55:00|39004|38989|39011.5|38996.5|39011.5|38996.5|39001.5|38986.5|5
1750892400000|2025-06-25 23:00:00|39014|38999|38975.2|38960.2|39017.4|39002.4|38972.7|38957.7|51
1750892700000|2025-06-25 23:05:00|38977.7|38962.7|39004.7|38989.7|39004.7|38989.7|38976|38961|26
1750893000000|2025-06-25 23:10:00|39005.2|38990.2|39013.9|38998.9|39013.9|38998.9|39005.2|38990.2|11
1750893300000|2025-06-25 23:15:00|39013.7|38998.7|39020.4|39005.4|39020.7|39005.7|39003.5|38988.5|10
1750893600000|2025-06-25 23:20:00|39020.2|39005.2|39010|38995|39020.3|39005.3|39005|38990|10
1750893900000|2025-06-25 23:25:00|39009.5|38994.5|38992.2|38977.2|39009.5|38994.5|38992|38977|13
1750894200000|2025-06-25 23:30:00|38994.7|38979.7|39011.9|39004.9|39021.7|39014.7|38994.7|38979.7|4203
1750894500000|2025-06-25 23:35:00|39014.4|39007.4|39049.8|39042.8|39052.3|39045.3|39014.4|39007.4|77
1750894800000|2025-06-25 23:40:00|39052.3|39045.3|39027.6|39020.6|39081.1|39074.1|38986.3|38979.3|278
1750895100000|2025-06-25 23:45:00|39025.1|39018.1|39046.2|39039.2|39074.9|39067.9|39020.1|39013.1|266
1750895400000|2025-06-25 23:50:00|39053.7|39046.7|39059.7|39052.7|39061.2|39054.2|39021.4|39014.4|111
1750895700000|2025-06-25 23:55:00|39062.2|39055.2|39058.8|39051.8|39084.5|39077.5|39048.8|39041.8|123
1750896000000|2025-06-26 00:00:00|39068.8|39061.8|39135.9|39128.9|39148.7|39141.7|39068.4|39061.4|666
1750896300000|2025-06-26 00:05:00|39138.4|39131.4|39181|39174|39186.9|39179.9|39131|39124|278
1750896600000|2025-06-26 00:10:00|39183.5|39176.5|39210.8|39203.8|39211.7|39204.7|39168.2|39161.2|174
1750896900000|2025-06-26 00:15:00|39215.8|39208.8|39206|39199|39225.8|39218.8|39177.1|39170.1|257
1750897200000|2025-06-26 00:20:00|39208.5|39201.5|39216.9|39209.9|39219.4|39212.4|39187.9|39180.9|149
1750897500000|2025-06-26 00:25:00|39219.4|39212.4|39250.7|39243.7|39263.2|39256.2|39215.1|39208.1|246
1750897800000|2025-06-26 00:30:00|39253.2|39246.2|39263.2|39256.2|39270.7|39263.7|39237.6|39230.6|142
1750898100000|2025-06-26 00:35:00|39265.7|39258.7|39308.3|39301.3|39336.7|39329.7|39263.2|39256.2|343
1750898400000|2025-06-26 00:40:00|39305.8|39298.8|39319|39312|39339.8|39332.8|39295.7|39288.7|158
1750898700000|2025-06-26 00:45:00|39316.5|39309.5|39349.3|39342.3|39351.8|39344.8|39301.5|39294.5|179
1750899000000|2025-06-26 00:50:00|39351.8|39344.8|39302.5|39295.5|39354.6|39347.6|39297.5|39290.5|155
1750899300000|2025-06-26 00:55:00|39305|39298|39280.5|39273.5|39308.2|39301.2|39269.7|39262.7|151
1750899600000|2025-06-26 01:00:00|39280.7|39273.7|39283.2|39276.2|39285.7|39278.7|39241.6|39234.6|109
1750899900000|2025-06-26 01:05:00|39285.7|39278.7|39276.1|39269.1|39290.7|39283.7|39268.2|39261.2|45
1750900200000|2025-06-26 01:10:00|39273.6|39266.6|39301.4|39294.4|39306.4|39299.4|39271.1|39264.1|82
1750900500000|2025-06-26 01:15:00|39303.9|39296.9|39313.2|39306.2|39340.8|39333.8|39301.4|39294.4|137
1750900800000|2025-06-26 01:20:00|39310.7|39303.7|39340.1|39333.1|39340.2|39333.2|39295.7|39288.7|63
1750901100000|2025-06-26 01:25:00|39337.6|39330.6|39362.4|39355.4|39362.4|39355.4|39337.6|39330.6|74
1750901400000|2025-06-26 01:30:00|39357.4|39350.4|39377.7|39370.7|39377.7|39370.7|39347.7|39340.7|85
1750901700000|2025-06-26 01:35:00|39382.7|39375.7|39375.7|39368.7|39395.7|39388.7|39370.2|39363.2|106
1750902000000|2025-06-26 01:40:00|39376.6|39369.6|39393.2|39386.2|39405.8|39398.8|39375.7|39368.7|98
1750902300000|2025-06-26 01:45:00|39390.7|39383.7|39378.4|39371.4|39397.1|39390.1|39370.7|39363.7|88
1750902600000|2025-06-26 01:50:00|39380.9|39373.9|39333.6|39326.6|39380.9|39373.9|39331.1|39324.1|84
1750902900000|2025-06-26 01:55:00|39333.4|39326.4|39333.3|39326.3|39348.6|39341.6|39320.7|39313.7|119
1750903200000|2025-06-26 02:00:00|39330.8|39323.8|39333.4|39326.4|39350.9|39343.9|39321.2|39314.2|78
1750903500000|2025-06-26 02:05:00|39330.9|39323.9|39338.5|39331.5|39356.3|39349.3|39320.8|39313.8|83
1750903800000|2025-06-26 02:10:00|39341|39334|39374.9|39367.9|39383.4|39376.4|39338.5|39331.5|67
1750904100000|2025-06-26 02:15:00|39377.4|39370.4|39355.9|39348.9|39384.9|39377.9|39350.7|39343.7|76
1750904400000|2025-06-26 02:20:00|39358.4|39351.4|39365.8|39358.8|39375.8|39368.8|39350.9|39343.9|54
1750904700000|2025-06-26 02:25:00|39368.3|39361.3|39360.7|39353.7|39370.8|39363.8|39350.7|39343.7|100
1750905000000|2025-06-26 02:30:00|39360.8|39353.8|39365.7|39358.7|39375.9|39368.9|39360.7|39353.7|47
1750905300000|2025-06-26 02:35:00|39366.2|39359.2|39356.4|39349.4|39368.7|39361.7|39343.9|39336.9|41
1750905600000|2025-06-26 02:40:00|39356.3|39349.3|39343.3|39336.3|39356.3|39349.3|39330.8|39323.8|36
1750905900000|2025-06-26 02:45:00|39340.8|39333.8|39335.8|39328.8|39350.8|39343.8|39335.8|39328.8|48
1750906200000|2025-06-26 02:50:00|39338.3|39331.3|39320.7|39313.7|39338.3|39331.3|39320.7|39313.7|18
1750906500000|2025-06-26 02:55:00|39321|39314|39324.2|39317.2|39332.7|39325.7|39316|39309|20
1750906800000|2025-06-26 03:00:00|39321.7|39314.7|39337|39330|39344.8|39337.8|39318.7|39311.7|25
1750907100000|2025-06-26 03:05:00|39334.5|39327.5|39328.6|39321.6|39342|39335|39319.5|39312.5|18
1750907400000|2025-06-26 03:10:00|39326.1|39319.1|39341.5|39334.5|39342.6|39335.6|39323.6|39316.6|9
1750907700000|2025-06-26 03:15:00|39339|39332|39347.5|39340.5|39360|39353|39336.5|39329.5|32
1750908000000|2025-06-26 03:20:00|39350|39343|39355.6|39348.6|39356.5|39349.5|39341.5|39334.5|15
1750908300000|2025-06-26 03:25:00|39354.7|39347.7|39365|39358|39370|39363|39352.2|39345.2|20
1750908600000|2025-06-26 03:30:00|39367.5|39360.5|39377.1|39370.1|39387.6|39380.6|39362.5|39355.5|55
1750908900000|2025-06-26 03:35:00|39379.6|39372.6|39418.3|39411.3|39420.8|39413.8|39368.6|39361.6|161
1750909200000|2025-06-26 03:40:00|39415.8|39408.8|39428.7|39421.7|39442.2|39435.2|39408.3|39401.3|135
1750909500000|2025-06-26 03:45:00|39428.5|39421.5|39456.6|39449.6|39473.5|39466.5|39426.2|39419.2|126
1750909800000|2025-06-26 03:50:00|39459.1|39452.1|39467.3|39460.3|39486|39479|39456.6|39449.6|172
1750910100000|2025-06-26 03:55:00|39462.3|39455.3|39456.2|39449.2|39477.3|39470.3|39451.2|39444.2|143
1750910400000|2025-06-26 04:00:00|39451.2|39444.2|39489.6|39482.6|39489.6|39482.6|39451.2|39444.2|132
1750910700000|2025-06-26 04:05:00|39484.6|39477.6|39472.9|39465.9|39495.4|39488.4|39467.9|39460.9|316
1750911000000|2025-06-26 04:10:00|39473.5|39466.5|39479|39472|39489|39482|39462.2|39455.2|91
1750911300000|2025-06-26 04:15:00|39484|39477|39476.5|39469.5|39486.5|39479.5|39474|39467|126
1750911600000|2025-06-26 04:20:00|39474|39467|39476.5|39469.5|39486.5|39479.5|39464|39457|83
1750911900000|2025-06-26 04:25:00|39474|39467|39470.7|39463.7|39485.8|39478.8|39465.7|39458.7|61
1750912200000|2025-06-26 04:30:00|39471.4|39464.4|39485.7|39478.7|39488.7|39481.7|39465.7|39458.7|57
1750912500000|2025-06-26 04:35:00|39483.2|39476.2|39490.7|39483.7|39496.2|39489.2|39476.2|39469.2|78
1750912800000|2025-06-26 04:40:00|39493.2|39486.2|39493.4|39486.4|39502.1|39495.1|39488.4|39481.4|16
1750913100000|2025-06-26 04:45:00|39490.9|39483.9|39485.7|39478.7|39500.8|39493.8|39485.7|39478.7|73
1750913400000|2025-06-26 04:50:00|39488.2|39481.2|39495.7|39488.7|39503.2|39496.2|39488.2|39481.2|27
1750913700000|2025-06-26 04:55:00|39498.2|39491.2|39510.9|39503.9|39513.2|39506.2|39495.7|39488.7|51
1750914000000|2025-06-26 05:00:00|39508.4|39501.4|39505.7|39498.7|39510.9|39503.9|39500.7|39493.7|79
1750914300000|2025-06-26 05:05:00|39506|39499|39480.8|39473.8|39510.8|39503.8|39480.8|39473.8|99
1750914600000|2025-06-26 05:10:00|39478.3|39471.3|39513.2|39506.2|39530.8|39523.8|39475.8|39468.8|196
1750914900000|2025-06-26 05:15:00|39510.7|39503.7|39530.7|39523.7|39535.8|39528.8|39502.7|39495.7|133
1750915200000|2025-06-26 05:20:00|39533.2|39526.2|39530.7|39523.7|39535.7|39528.7|39520.7|39513.7|174
1750915500000|2025-06-26 05:25:00|39528.2|39521.2|39525.7|39518.7|39535.2|39528.2|39520.7|39513.7|139
1750915800000|2025-06-26 05:30:00|39523.2|39516.2|39545.8|39538.8|39548.3|39541.3|39520.7|39513.7|126
1750916100000|2025-06-26 05:35:00|39550.8|39543.8|39578.3|39571.3|39617.5|39610.5|39543.3|39536.3|481
1750916400000|2025-06-26 05:40:00|39580.8|39573.8|39555.8|39548.8|39585.7|39578.7|39540.8|39533.8|191
1750916700000|2025-06-26 05:45:00|39558.3|39551.3|39565.7|39558.7|39586.1|39579.1|39558.2|39551.2|166
1750917000000|2025-06-26 05:50:00|39563.2|39556.2|39555.7|39548.7|39580.7|39573.7|39548.2|39541.2|125
1750917300000|2025-06-26 05:55:00|39550.7|39543.7|39550.7|39543.7|39563.2|39556.2|39540.8|39533.8|159
1750917600000|2025-06-26 06:00:00|39545.7|39538.7|39585.6|39578.6|39588.1|39581.1|39540.8|39533.8|353
1750917900000|2025-06-26 06:05:00|39583.5|39576.5|39605.7|39598.7|39615.7|39608.7|39578.2|39571.2|369
1750918200000|2025-06-26 06:10:00|39605.8|39598.8|39541|39534|39605.8|39598.8|39538.5|39531.5|310
1750918500000|2025-06-26 06:15:00|39540.7|39533.7|39522.4|39515.4|39540.7|39533.7|39502.7|39495.7|384
1750918800000|2025-06-26 06:20:00|39524.9|39517.9|39527.6|39520.6|39543.2|39536.2|39517.1|39510.1|241
1750919100000|2025-06-26 06:25:00|39530.1|39523.1|39569.1|39562.1|39584.4|39577.4|39527.6|39520.6|560
1750919400000|2025-06-26 06:30:00|39519.7|39512.7|39516.6|39509.6|39556.6|39549.6|39491.5|39484.5|1804
1750919700000|2025-06-26 06:35:00|39519.1|39512.1|39541.1|39534.1|39556.1|39549.1|39516.6|39509.6|248
1750920000000|2025-06-26 06:40:00|39543.6|39536.6|39490.7|39483.7|39556.1|39549.1|39478.2|39471.2|459
1750920300000|2025-06-26 06:45:00|39492.1|39485.1|39502.9|39495.9|39504.6|39497.6|39482.1|39475.1|164
1750920600000|2025-06-26 06:50:00|39500.4|39493.4|39517.8|39510.8|39535.3|39528.3|39497.8|39490.8|73
1750920900000|2025-06-26 06:55:00|39520.3|39513.3|39497|39490|39527.8|39520.8|39492.2|39485.2|144
1750921200000|2025-06-26 07:00:00|39499.5|39492.5|39481.5|39474.5|39501.5|39494.5|39471.5|39464.5|251
1750921500000|2025-06-26 07:05:00|39484|39477|39486.4|39479.4|39496.4|39489.4|39479|39472|79
1750921800000|2025-06-26 07:10:00|39488.9|39481.9|39462.3|39455.3|39491.4|39484.4|39462.3|39455.3|52
1750922100000|2025-06-26 07:15:00|39464.8|39457.8|39464.9|39457.9|39482.4|39475.4|39448.1|39441.1|126
1750922400000|2025-06-26 07:20:00|39464.8|39457.8|39457.6|39450.6|39470.1|39463.1|39450.9|39443.9|141
1750922700000|2025-06-26 07:25:00|39455.1|39448.1|39441.8|39434.8|39465.1|39458.1|39436.8|39429.8|110
1750923000000|2025-06-26 07:30:00|39436.8|39429.8|39426.5|39419.5|39446.8|39439.8|39422|39415|161
1750923300000|2025-06-26 07:35:00|39424.7|39417.7|39434.2|39427.2|39446.9|39439.9|39404.7|39397.7|243
1750923600000|2025-06-26 07:40:00|39434.1|39427.1|39454.4|39447.4|39464.4|39457.4|39429.5|39422.5|192
1750923900000|2025-06-26 07:45:00|39451.9|39444.9|39452.7|39445.7|39460.2|39453.2|39440.2|39433.2|32
1750924200000|2025-06-26 07:50:00|39455.2|39448.2|39432.7|39425.7|39457.6|39450.6|39432.7|39425.7|13
1750924500000|2025-06-26 07:55:00|39435.2|39428.2|39445.2|39438.2|39466.1|39459.1|39432.7|39425.7|105
1750924800000|2025-06-26 08:00:00|39447.7|39440.7|39475.9|39468.9|39487.7|39480.7|39447.7|39440.7|263
1750925100000|2025-06-26 08:05:00|39478.4|39471.4|39474.8|39467.8|39483.4|39476.4|39462.3|39455.3|28
1750925400000|2025-06-26 08:10:00|39477.3|39470.3|39453.1|39446.1|39492.3|39485.3|39453.1|39446.1|143
1750925700000|2025-06-26 08:15:00|39458.1|39451.1|39471.5|39464.5|39471.5|39464.5|39440|39433|36
1750926000000|2025-06-26 08:20:00|39474|39467|39489.9|39482.9|39505|39498|39471.5|39464.5|185
1750926300000|2025-06-26 08:25:00|39492.4|39485.4|39493.9|39486.9|39498.9|39491.9|39473.9|39466.9|54
1750926600000|2025-06-26 08:30:00|39493.1|39486.1|39496.5|39489.5|39503|39496|39490.6|39483.6|67
1750926900000|2025-06-26 08:35:00|39491.5|39484.5|39485.4|39478.4|39503|39496|39480.4|39473.4|86
1750927200000|2025-06-26 08:40:00|39482.9|39475.9|39494.9|39487.9|39496.5|39489.5|39482.9|39475.9|74
1750927500000|2025-06-26 08:45:00|39497.4|39490.4|39493.9|39486.9|39503.2|39496.2|39491.4|39484.4|34
1750927800000|2025-06-26 08:50:00|39491.4|39484.4|39479.4|39472.4|39501.4|39494.4|39468.5|39461.5|55
1750928100000|2025-06-26 08:55:00|39478.7|39471.7|39484.4|39477.4|39485.3|39478.3|39474.4|39467.4|40
1750928400000|2025-06-26 09:00:00|39489.4|39482.4|39502.8|39495.8|39502.8|39495.8|39484.4|39477.4|52
1750928700000|2025-06-26 09:05:00|39500.3|39493.3|39481.9|39474.9|39502.8|39495.8|39481.9|39474.9|21
1750929000000|2025-06-26 09:10:00|39482.8|39475.8|39491.3|39484.3|39491.3|39484.3|39480.3|39473.3|14
1750929300000|2025-06-26 09:15:00|39490.4|39483.4|39480.7|39473.7|39497.9|39490.9|39478.2|39471.2|9
1750929600000|2025-06-26 09:20:00|39483.2|39476.2|39477.3|39470.3|39487.3|39480.3|39477.3|39470.3|51
1750929900000|2025-06-26 09:25:00|39479.8|39472.8|39456.7|39449.7|39482.3|39475.3|39451.7|39444.7|13
1750930200000|2025-06-26 09:30:00|39454.2|39447.2|39457.4|39450.4|39461.8|39454.8|39441.6|39434.6|28
1750930500000|2025-06-26 09:35:00|39458.3|39451.3|39454.9|39447.9|39463.3|39456.3|39454.8|39447.8|28
1750930800000|2025-06-26 09:40:00|39457.4|39450.4|39460.8|39453.8|39463.3|39456.3|39454.9|39447.9|11
1750931100000|2025-06-26 09:45:00|39463.3|39456.3|39480.5|39473.5|39483|39476|39460.8|39453.8|21
1750931400000|2025-06-26 09:50:00|39483|39476|39493.9|39486.9|39493.9|39486.9|39483|39476|11
1750931700000|2025-06-26 09:55:00|39496.4|39489.4|39512.1|39505.1|39513.8|39506.8|39496.4|39489.4|47
1750932000000|2025-06-26 10:00:00|39509.6|39502.6|39513.9|39506.9|39517.1|39510.1|39501.4|39494.4|67
1750932300000|2025-06-26 10:05:00|39516.4|39509.4|39519.8|39512.8|39529|39522|39513.9|39506.9|30
1750932600000|2025-06-26 10:10:00|39522.3|39515.3|39538.2|39531.2|39540.7|39533.7|39519.8|39512.8|26
1750932900000|2025-06-26 10:15:00|39539.1|39532.1|39530.2|39523.2|39542.2|39535.2|39527.5|39520.5|7
1750933200000|2025-06-26 10:20:00|39531.7|39524.7|39532.6|39525.6|39543.5|39536.5|39528.5|39521.5|160
1750933500000|2025-06-26 10:25:00|39535.1|39528.1|39532.7|39525.7|39538.2|39531.2|39527.7|39520.7|52
1750933800000|2025-06-26 10:30:00|39535.2|39528.2|39542.3|39535.3|39544.8|39537.8|39532.7|39525.7|12
1750934100000|2025-06-26 10:35:00|39539.8|39532.8|39548.7|39541.7|39558.7|39551.7|39539.8|39532.8|35
1750934400000|2025-06-26 10:40:00|39546.2|39539.2|39548.1|39541.1|39549|39542|39536.5|39529.5|9
1750934700000|2025-06-26 10:45:00|39545.6|39538.6|39554.7|39547.7|39554.7|39547.7|39543.4|39536.4|16
1750935000000|2025-06-26 10:50:00|39552.2|39545.2|39527.1|39520.1|39562.6|39555.6|39524.6|39517.6|36
1750935300000|2025-06-26 10:55:00|39524.6|39517.6|39533.8|39526.8|39536.3|39529.3|39515.8|39508.8|11
1750935600000|2025-06-26 11:00:00|39533|39526|39528.9|39521.9|39539|39532|39521.4|39514.4|46
1750935900000|2025-06-26 11:05:00|39531.4|39524.4|39533.9|39526.9|39536.4|39529.4|39521.4|39514.4|15
1750936200000|2025-06-26 11:10:00|39531.4|39524.4|39533.9|39526.9|39541.4|39534.4|39526.4|39519.4|34
1750936500000|2025-06-26 11:15:00|39536.4|39529.4|39544.5|39537.5|39544.5|39537.5|39524.5|39517.5|24
1750936800000|2025-06-26 11:20:00|39542|39535|39535.7|39528.7|39549.5|39542.5|39535.7|39528.7|5
1750937100000|2025-06-26 11:25:00|39533.2|39526.2|39526.9|39519.9|39535.7|39528.7|39521.9|39514.9|24
1750937400000|2025-06-26 11:30:00|39524.4|39517.4|39521.7|39514.7|39526.9|39519.9|39516.9|39509.9|2
1750937700000|2025-06-26 11:35:00|39524.2|39517.2|39534|39527|39536.5|39529.5|39521.7|39514.7|19
1750938000000|2025-06-26 11:40:00|39531.5|39524.5|39516.4|39509.4|39531.5|39524.5|39516.4|39509.4|18
1750938300000|2025-06-26 11:45:00|39513.9|39506.9|39511.4|39504.4|39523.9|39516.9|39511.4|39504.4|35
1750938600000|2025-06-26 11:50:00|39513.9|39506.9|39506.5|39499.5|39516.4|39509.4|39506.4|39499.4|56
1750938900000|2025-06-26 11:55:00|39509|39502|39506.5|39499.5|39509|39502|39501.4|39494.4|19
1750939200000|2025-06-26 12:00:00|39504|39497|39509|39502|39511.5|39504.5|39486.5|39479.5|28
1750939500000|2025-06-26 12:05:00|39511.5|39504.5|39511.4|39504.4|39531.5|39524.5|39509|39502|14
1750939800000|2025-06-26 12:10:00|39508.9|39501.9|39499.4|39492.4|39522|39515|39499.4|39492.4|62
1750940100000|2025-06-26 12:15:00|39496.9|39489.9|39482.6|39475.6|39502.4|39495.4|39475.2|39468.2|10
1750940400000|2025-06-26 12:20:00|39480.1|39473.1|39462.3|39455.3|39482.6|39475.6|39457.5|39450.5|26
1750940700000|2025-06-26 12:25:00|39459.8|39452.8|39464.4|39457.4|39468.7|39461.7|39451.7|39444.7|18
1750941000000|2025-06-26 12:30:00|39466.9|39459.9|39463.9|39456.9|39489.9|39482.9|39442.2|39435.2|163
1750941300000|2025-06-26 12:35:00|39461.4|39454.4|39472.7|39465.7|39486.1|39479.1|39453.7|39446.7|55
1750941600000|2025-06-26 12:40:00|39470.2|39463.2|39465.4|39458.4|39482.5|39475.5|39456.5|39449.5|15
1750941900000|2025-06-26 12:45:00|39467.9|39460.9|39457|39450|39468.9|39461.9|39448|39441|21
1750942200000|2025-06-26 12:50:00|39454.5|39447.5|39454.5|39447.5|39463.9|39456.9|39443.4|39436.4|29
1750942500000|2025-06-26 12:55:00|39457|39450|39442.9|39435.9|39458.8|39451.8|39442.3|39435.3|22
1750942800000|2025-06-26 13:00:00|39440.4|39433.4|39451.3|39444.3|39466.7|39459.7|39437.9|39430.9|78
1750943100000|2025-06-26 13:05:00|39453.8|39446.8|39476.4|39469.4|39480.1|39473.1|39453.8|39446.8|35
1750943400000|2025-06-26 13:10:00|39478.9|39471.9|39478.8|39471.8|39490.4|39483.4|39473.2|39466.2|55
1750943700000|2025-06-26 13:15:00|39479.6|39472.6|39472.3|39465.3|39489|39482|39464.5|39457.5|89
1750944000000|2025-06-26 13:20:00|39469.8|39462.8|39459.8|39452.8|39477.7|39470.7|39455.8|39448.8|45
1750944300000|2025-06-26 13:25:00|39462.3|39455.3|39455.2|39448.2|39469.2|39462.2|39448.8|39441.8|41
1750944600000|2025-06-26 13:30:00|39450.2|39443.2|39447.3|39440.3|39450.2|39443.2|39422.2|39415.2|123
1750944900000|2025-06-26 13:35:00|39452.3|39445.3|39436.9|39429.9|39461.5|39454.5|39426.9|39419.9|106
1750945200000|2025-06-26 13:40:00|39439.4|39432.4|39435|39428|39449.4|39442.4|39417.5|39410.5|33
1750945500000|2025-06-26 13:45:00|39437.5|39430.5|39392.4|39385.4|39442|39435|39384.6|39377.6|199
1750945800000|2025-06-26 13:50:00|39387.4|39380.4|39403.2|39396.2|39408.2|39401.2|39378.1|39371.1|96
1750946100000|2025-06-26 13:55:00|39405.7|39398.7|39423.2|39416.2|39430.7|39423.7|39388.2|39381.2|91
1750946400000|2025-06-26 14:00:00|39430.7|39423.7|39462.9|39455.9|39462.9|39455.9|39430.7|39423.7|88
1750946700000|2025-06-26 14:05:00|39460.4|39453.4|39441.3|39434.3|39462.9|39455.9|39432.5|39425.5|58
1750947000000|2025-06-26 14:10:00|39443.8|39436.8|39437.1|39430.1|39453.3|39446.3|39436.3|39429.3|35
1750947300000|2025-06-26 14:15:00|39434.6|39427.6|39444.9|39437.9|39458.9|39451.9|39427.1|39420.1|101
1750947600000|2025-06-26 14:20:00|39449.9|39442.9|39474.9|39467.9|39474.9|39467.9|39449.9|39442.9|180
1750947900000|2025-06-26 14:25:00|39472.4|39465.4|39513.4|39506.4|39518.4|39511.4|39469.9|39462.9|406
1750948200000|2025-06-26 14:30:00|39515.8|39508.8|39527.3|39520.3|39531.4|39524.4|39511.4|39504.4|170
1750948500000|2025-06-26 14:35:00|39524.8|39517.8|39532.2|39525.2|39532.2|39525.2|39512.3|39505.3|92
1750948800000|2025-06-26 14:40:00|39529.7|39522.7|39510.4|39503.4|39537.2|39530.2|39509.8|39502.8|46
1750949100000|2025-06-26 14:45:00|39512.9|39505.9|39531.4|39524.4|39531.4|39524.4|39510.1|39503.1|47
1750949400000|2025-06-26 14:50:00|39526.4|39519.4|39546.4|39539.4|39546.4|39539.4|39521.3|39514.3|76
1750949700000|2025-06-26 14:55:00|39543.9|39536.9|39553.9|39546.9|39561.5|39554.5|39541.4|39534.4|162
1750950000000|2025-06-26 15:00:00|39556.4|39549.4|39581.4|39574.4|39583.9|39576.9|39546.3|39539.3|91
1750950300000|2025-06-26 15:05:00|39578.9|39571.9|39579|39572|39586.6|39579.6|39571.4|39564.4|129
1750950600000|2025-06-26 15:10:00|39581.5|39574.5|39573.9|39566.9|39586.4|39579.4|39571.4|39564.4|84
1750950900000|2025-06-26 15:15:00|39576.4|39569.4|39576.4|39569.4|39595.6|39588.6|39573.9|39566.9|71
1750951200000|2025-06-26 15:20:00|39581.4|39574.4|39566.4|39559.4|39586.4|39579.4|39561.4|39554.4|55
1750951500000|2025-06-26 15:25:00|39571.4|39564.4|39551.6|39544.6|39572.8|39565.8|39551.5|39544.5|165
1750951800000|2025-06-26 15:30:00|39546.6|39539.6|39546.7|39539.7|39551.6|39544.6|39519.3|39512.3|306
1750952100000|2025-06-26 15:35:00|39549.2|39542.2|39566.6|39559.6|39566.6|39559.6|39544.1|39537.1|197
1750952400000|2025-06-26 15:40:00|39561.6|39554.6|39561.6|39554.6|39571.6|39564.6|39559.1|39552.1|147
1750952700000|2025-06-26 15:45:00|39564.1|39557.1|39582.3|39575.3|39590|39583|39564.1|39557.1|33
1750953000000|2025-06-26 15:50:00|39579.8|39572.8|39618.2|39611.2|39618.2|39611.2|39579.8|39572.8|95
1750953300000|2025-06-26 15:55:00|39615.7|39608.7|39608.1|39601.1|39618.2|39611.2|39603.1|39596.1|131
1750953600000|2025-06-26 16:00:00|39610.6|39603.6|39627.9|39620.9|39645.3|39638.3|39606.8|39599.8|125
1750953900000|2025-06-26 16:05:00|39625.4|39618.4|39628.3|39621.3|39638.2|39631.2|39622.5|39615.5|115
1750954200000|2025-06-26 16:10:00|39630.8|39623.8|39621.2|39614.2|39633.3|39626.3|39616.2|39609.2|49
1750954500000|2025-06-26 16:15:00|39618.7|39611.7|39638.8|39631.8|39643|39636|39616.2|39609.2|89
1750954800000|2025-06-26 16:20:00|39641.3|39634.3|39621.3|39614.3|39641.3|39634.3|39621.3|39614.3|40
1750955100000|2025-06-26 16:25:00|39623.8|39616.8|39630.6|39623.6|39635.6|39628.6|39621.3|39614.3|12
1750955400000|2025-06-26 16:30:00|39628.1|39621.1|39628.1|39621.1|39630.6|39623.6|39615.6|39608.6|29
1750955700000|2025-06-26 16:35:00|39625.6|39618.6|39605.6|39598.6|39628.1|39621.1|39605.6|39598.6|48
1750956000000|2025-06-26 16:40:00|39608.1|39601.1|39614.3|39607.3|39615.6|39608.6|39605.6|39598.6|16
1750956300000|2025-06-26 16:45:00|39611.8|39604.8|39624.6|39617.6|39629.6|39622.6|39607.8|39600.8|63
1750956600000|2025-06-26 16:50:00|39622.1|39615.1|39623.2|39616.2|39633.9|39626.9|39618.2|39611.2|82
1750956900000|2025-06-26 16:55:00|39620.7|39613.7|39633.8|39626.8|39643.8|39636.8|39618.2|39611.2|66
1750957200000|2025-06-26 17:00:00|39636.3|39629.3|39641.5|39634.5|39644|39637|39628.8|39621.8|27
1750957500000|2025-06-26 17:05:00|39639|39632|39628.5|39621.5|39644|39637|39628.5|39621.5|16
1750957800000|2025-06-26 17:10:00|39633.5|39626.5|39635.2|39628.2|39637.7|39630.7|39627.7|39620.7|17
1750958100000|2025-06-26 17:15:00|39637.7|39630.7|39637.7|39630.7|39642.7|39635.7|39627.7|39620.7|46
1750958400000|2025-06-26 17:20:00|39640.2|39633.2|39659.1|39652.1|39659.1|39652.1|39637.7|39630.7|47
1750958700000|2025-06-26 17:25:00|39664.1|39657.1|39671.7|39664.7|39679|39672|39656.6|39649.6|125
1750959000000|2025-06-26 17:30:00|39674.2|39667.2|39676.9|39669.9|39682.7|39675.7|39671.7|39664.7|89
1750959300000|2025-06-26 17:35:00|39679.4|39672.4|39682|39675|39684.5|39677.5|39672|39665|26
1750959600000|2025-06-26 17:40:00|39684.5|39677.5|39685.8|39678.8|39689.5|39682.5|39678.3|39671.3|32
1750959900000|2025-06-26 17:45:00|39688.3|39681.3|39665.1|39658.1|39688.3|39681.3|39665.1|39658.1|39
1750960200000|2025-06-26 17:50:00|39664.7|39657.7|39671.7|39664.7|39671.7|39664.7|39661.7|39654.7|50
1750960500000|2025-06-26 17:55:00|39674.2|39667.2|39676.7|39669.7|39681.4|39674.4|39671.6|39664.6|24
1750960800000|2025-06-26 18:00:00|39679.2|39672.2|39681.6|39674.6|39686.7|39679.7|39671.7|39664.7|24
1750961100000|2025-06-26 18:05:00|39681.5|39674.5|39689.2|39682.2|39709.6|39702.6|39670|39663|204
1750961400000|2025-06-26 18:10:00|39691.1|39684.1|39694.7|39687.7|39700.4|39693.4|39679.1|39672.1|10
1750961700000|2025-06-26 18:15:00|39697.2|39690.2|39708.9|39701.9|39712.3|39705.3|39694.7|39687.7|44
1750962000000|2025-06-26 18:20:00|39708.2|39701.2|39722|39715|39725.6|39718.6|39703.2|39696.2|50
1750962300000|2025-06-26 18:25:00|39719.5|39712.5|39709|39702|39732|39725|39706.9|39699.9|145
1750962600000|2025-06-26 18:30:00|39710.5|39703.5|39699|39692|39710.5|39703.5|39691.5|39684.5|70
1750962900000|2025-06-26 18:35:00|39701.5|39694.5|39692.2|39685.2|39706.6|39699.6|39687.2|39680.2|72
1750963200000|2025-06-26 18:40:00|39689.7|39682.7|39702.7|39695.7|39705.5|39698.5|39689.7|39682.7|23
1750963500000|2025-06-26 18:45:00|39705.2|39698.2|39687.9|39680.9|39712.7|39705.7|39682.7|39675.7|37
1750963800000|2025-06-26 18:50:00|39687.6|39680.6|39692.6|39685.6|39697.6|39690.6|39682.6|39675.6|36
1750964100000|2025-06-26 18:55:00|39690.1|39683.1|39701.3|39694.3|39702.9|39695.9|39687.9|39680.9|42
1750964400000|2025-06-26 19:00:00|39707.9|39700.9|39710|39703|39717.9|39710.9|39702.9|39695.9|78
1750964700000|2025-06-26 19:05:00|39707.5|39700.5|39714.2|39707.2|39716.7|39709.7|39700.5|39693.5|47
1750965000000|2025-06-26 19:10:00|39716.7|39709.7|39709.7|39702.7|39722.2|39715.2|39707.2|39700.2|33
1750965300000|2025-06-26 19:15:00|39707.2|39700.2|39722.2|39715.2|39727.2|39720.2|39704.7|39697.7|94
1750965600000|2025-06-26 19:20:00|39717.2|39710.2|39727.2|39720.2|39727.2|39720.2|39712.2|39705.2|162
1750965900000|2025-06-26 19:25:00|39722.2|39715.2|39716.8|39709.8|39732.3|39725.3|39714.3|39707.3|49
1750966200000|2025-06-26 19:30:00|39714.3|39707.3|39712.3|39705.3|39725|39718|39711.8|39704.8|71
1750966500000|2025-06-26 19:35:00|39712.8|39705.8|39713.5|39706.5|39716.5|39709.5|39704.9|39697.9|43
1750966800000|2025-06-26 19:40:00|39711|39704|39710.4|39703.4|39711|39704|39703.5|39696.5|69
1750967100000|2025-06-26 19:45:00|39712.9|39705.9|39719.8|39712.8|39724.8|39717.8|39709.8|39702.8|72
1750967400000|2025-06-26 19:50:00|39722.3|39715.3|39746.6|39739.6|39766.6|39759.6|39712.3|39705.3|447
1750967700000|2025-06-26 19:55:00|39736.6|39729.6|39741.3|39734.3|39774.6|39767.6|39731.3|39724.3|378
1750968000000|2025-06-26 20:00:00|39740.3|39733.3|39757.9|39750.9|39757.9|39750.9|39727.5|39720.5|109
1750968300000|2025-06-26 20:05:00|39755.4|39748.4|39761.5|39754.5|39769|39762|39755.4|39748.4|63
1750968600000|2025-06-26 20:10:00|39759|39752|39752.6|39745.6|39759|39752|39748|39741|19
1750968900000|2025-06-26 20:15:00|39752.2|39745.2|39759.7|39752.7|39759.7|39752.7|39747.6|39740.6|12
1750969200000|2025-06-26 20:20:00|39757.2|39750.2|39774.4|39767.4|39777.4|39770.4|39757.2|39750.2|43
1750969500000|2025-06-26 20:25:00|39771.9|39764.9|39760|39753|39776.9|39769.9|39754.5|39747.5|31
1750969800000|2025-06-26 20:30:00|39757.5|39750.5|39768.9|39761.9|39769.3|39762.3|39757.5|39750.5|3
1750970100000|2025-06-26 20:35:00|39769.8|39762.8|39781.8|39774.8|39786.8|39779.8|39764.8|39757.8|11
1750970400000|2025-06-26 20:40:00|39784.3|39777.3|39780.3|39773.3|39786.8|39779.8|39780.3|39773.3|13
1750970700000|2025-06-26 20:45:00|39777.8|39770.8|39786.3|39779.3|39791.6|39784.6|39773.3|39766.3|24
1750971000000|2025-06-26 20:50:00|39786.4|39779.4|39786.8|39779.8|39801.6|39794.6|39786.4|39779.4|51
1750971300000|2025-06-26 20:55:00|39784.3|39777.3|39799.2|39792.2|39799.2|39792.2|39771.8|39764.8|50
1750971600000|2025-06-26 21:00:00|39796.7|39789.7|39776.3|39769.3|39798.8|39791.8|39771.3|39764.3|3
1750971900000|2025-06-26 21:05:00|39773.8|39766.8|39776.3|39769.3|39776.3|39769.3|39773.8|39766.8|0
1750972200000|2025-06-26 21:10:00|39791.3|39761.3|39791.3|39761.3|39791.3|39761.3|39791.3|39761.3|13493
1750972500000|2025-06-26 21:15:00|39793.6|39763.6|39795.4|39765.4|39795.4|39765.4|39789.8|39759.8|0
1750972800000|2025-06-26 21:20:00|39796.8|39766.8|39796.8|39766.8|39796.8|39766.8|39793.1|39763.1|0
1750973100000|2025-06-26 21:25:00|39796.6|39766.6|39797.3|39767.3|39797.3|39767.3|39794.8|39764.8|0
1750973400000|2025-06-26 21:30:00|39797.5|39767.5|39802.9|39772.9|39802.9|39772.9|39797.5|39767.5|0
1750973700000|2025-06-26 21:35:00|39803.3|39773.3|39803.9|39773.9|39806.8|39776.8|39803.3|39773.3|0
1750974000000|2025-06-26 21:40:00|39804.3|39774.3|39803.5|39773.5|39805.8|39775.8|39802|39772|0
1750974300000|2025-06-26 21:45:00|39803.6|39773.6|39796.3|39766.3|39804.7|39774.7|39795.7|39765.7|0
1750974600000|2025-06-26 21:50:00|39800.1|39770.1|39799.8|39769.8|39802.8|39772.8|39799.4|39769.4|0
1750974900000|2025-06-26 21:55:00|39800|39770|39802.6|39772.6|39803.9|39773.9|39800|39770|0
1750975200000|2025-06-26 22:00:00|39799.1|39769.1|39863.8|39848.8|39873.6|39858.6|39789|39759|75
1750975500000|2025-06-26 22:05:00|39866.3|39851.3|39863.5|39848.5|39871.3|39856.3|39841|39826|50
1750975800000|2025-06-26 22:10:00|39866|39851|39841.7|39826.7|39866|39851|39836.8|39821.8|6
1750976100000|2025-06-26 22:15:00|39844.2|39829.2|39860.6|39845.6|39860.8|39845.8|39841.7|39826.7|27
1750976400000|2025-06-26 22:20:00|39863.1|39848.1|39867.8|39852.8|39870|39855|39862.5|39847.5|0
1750976700000|2025-06-26 22:25:00|39865.3|39850.3|39879.6|39864.6|39887.8|39872.8|39860.3|39845.3|10
1750977000000|2025-06-26 22:30:00|39880.8|39865.8|39891.8|39876.8|39895.2|39880.2|39880.8|39865.8|29
1750977300000|2025-06-26 22:35:00|39894.3|39879.3|39914.4|39899.4|39914.4|39899.4|39892.1|39877.1|25
1750977600000|2025-06-26 22:40:00|39916|39901|39904.5|39889.5|39929.5|39914.5|39904.5|39889.5|17
1750977900000|2025-06-26 22:45:00|39907|39892|39917.7|39902.7|39921.5|39906.5|39900.3|39885.3|1
1750978200000|2025-06-26 22:50:00|39915.7|39900.7|39932.9|39917.9|39936.8|39921.8|39909.3|39894.3|22
1750978500000|2025-06-26 22:55:00|39930.5|39915.5|39931|39916|39933.5|39918.5|39928.5|39913.5|1
1750978800000|2025-06-26 23:00:00|39929.2|39914.2|39929.1|39914.1|39929.2|39914.2|39908.9|39893.9|37
1750979100000|2025-06-26 23:05:00|39930.5|39915.5|39920.9|39905.9|39944.8|39929.8|39920.3|39905.3|35
1750979400000|2025-06-26 23:10:00|39918.4|39903.4|39897.4|39882.4|39928.4|39913.4|39884.3|39869.3|51
1750979700000|2025-06-26 23:15:00|39892.4|39877.4|39910|39895|39910|39895|39892.4|39877.4|15
1750980000000|2025-06-26 23:20:00|39905|39890|39921.6|39906.6|39926.6|39911.6|39903|39888|68
1750980300000|2025-06-26 23:25:00|39919.1|39904.1|39921.9|39906.9|39927.1|39912.1|39909.6|39894.6|86
1750980600000|2025-06-26 23:30:00|39926.9|39911.9|39886.4|39879.4|39934.4|39924.4|39885.6|39878.6|5128
1750980900000|2025-06-26 23:35:00|39885.6|39878.6|39886.1|39879.1|39895.5|39888.5|39873.9|39866.9|82
1750981200000|2025-06-26 23:40:00|39885.2|39878.2|39904.3|39897.3|39914.3|39907.3|39876|39869|216
1750981500000|2025-06-26 23:45:00|39901.8|39894.8|39928.5|39921.5|39948.7|39941.7|39872.5|39865.5|191
1750981800000|2025-06-26 23:50:00|39931|39924|39948.1|39941.1|39955.6|39948.6|39906.3|39899.3|216
1750982100000|2025-06-26 23:55:00|39953.1|39946.1|39920|39913|39953.1|39946.1|39899.3|39892.3|196
1750982400000|2025-06-27 00:00:00|39925|39918|39981.5|39974.5|39999.9|39992.9|39883.8|39876.8|887
1750982700000|2025-06-27 00:05:00|39984|39977|39998|39991|40021.8|40014.8|39963.3|39956.3|440
1750983000000|2025-06-27 00:10:00|40000.5|39993.5|39931.2|39924.2|40023.2|40016.2|39931.2|39924.2|372
1750983300000|2025-06-27 00:15:00|39933.7|39926.7|39992.2|39985.2|40015.2|40008.2|39918.7|39911.7|421
1750983600000|2025-06-27 00:20:00|39989.7|39982.7|40024.4|40017.4|40031.9|40024.9|39989.7|39982.7|317
1750983900000|2025-06-27 00:25:00|40026.9|40019.9|40062.1|40055.1|40078.7|40071.7|40026.9|40019.9|256
1750984200000|2025-06-27 00:30:00|40064.6|40057.6|40081.9|40074.9|40094|40087|40052.1|40045.1|287
1750984500000|2025-06-27 00:35:00|40079.4|40072.4|40112.4|40105.4|40112.4|40105.4|40051.9|40044.9|300
1750984800000|2025-06-27 00:40:00|40112.3|40105.3|40086|40079|40123.3|40116.3|40057|40050|182
1750985100000|2025-06-27 00:45:00|40083.5|40076.5|40118.6|40111.6|40132.3|40125.3|40065.6|40058.6|142
1750985400000|2025-06-27 00:50:00|40116.1|40109.1|40122.1|40115.1|40143|40136|40097.7|40090.7|190
1750985700000|2025-06-27 00:55:00|40124.6|40117.6|40160.5|40153.5|40189.4|40182.4|40122.4|40115.4|371
1750986000000|2025-06-27 01:00:00|40161.3|40154.3|40204.9|40197.9|40211.3|40204.3|40152.8|40145.8|199
1750986300000|2025-06-27 01:05:00|40202.4|40195.4|40183.6|40176.6|40217.2|40210.2|40168.4|40161.4|232
1750986600000|2025-06-27 01:10:00|40183.7|40176.7|40156|40149|40193.7|40186.7|40153.1|40146.1|282
1750986900000|2025-06-27 01:15:00|40158.5|40151.5|40177.6|40170.6|40211.1|40204.1|40153.5|40146.5|261
1750987200000|2025-06-27 01:20:00|40180.1|40173.1|40177.7|40170.7|40193.4|40186.4|40141.8|40134.8|166
1750987500000|2025-06-27 01:25:00|40175.2|40168.2|40182.2|40175.2|40189.8|40182.8|40155.1|40148.1|102
1750987800000|2025-06-27 01:30:00|40179.7|40172.7|40191.1|40184.1|40193.2|40186.2|40154.7|40147.7|206
1750988100000|2025-06-27 01:35:00|40188.6|40181.6|40173.9|40166.9|40200.1|40193.1|40169.2|40162.2|73
1750988400000|2025-06-27 01:40:00|40176.4|40169.4|40181.8|40174.8|40203.1|40196.1|40171.8|40164.8|98
1750988700000|2025-06-27 01:45:00|40179.3|40172.3|40162.1|40155.1|40186.8|40179.8|40162.1|40155.1|120
1750989000000|2025-06-27 01:50:00|40164.6|40157.6|40182.1|40175.1|40182.1|40175.1|40139.5|40132.5|157
1750989300000|2025-06-27 01:55:00|40179.6|40172.6|40158.8|40151.8|40197.1|40190.1|40147.3|40140.3|176
1750989600000|2025-06-27 02:00:00|40156.3|40149.3|40169.1|40162.1|40179.9|40172.9|40153.8|40146.8|109
1750989900000|2025-06-27 02:05:00|40166.6|40159.6|40172.9|40165.9|40178.4|40171.4|40143.7|40136.7|181
1750990200000|2025-06-27 02:10:00|40175.4|40168.4|40183.8|40176.8|40189.3|40182.3|40156.1|40149.1|68
1750990500000|2025-06-27 02:15:00|40186.3|40179.3|40213.7|40206.7|40241.2|40234.2|40178.8|40171.8|108
1750990800000|2025-06-27 02:20:00|40211.2|40204.2|40213.6|40206.6|40218.7|40211.7|40201.1|40194.1|88
1750991100000|2025-06-27 02:25:00|40213.8|40206.8|40232.9|40225.9|40242.9|40235.9|40211.3|40204.3|82
1750991400000|2025-06-27 02:30:00|40227.9|40220.9|40201.8|40194.8|40258.3|40251.3|40201.8|40194.8|160
1750991700000|2025-06-27 02:35:00|40204.3|40197.3|40177.4|40170.4|40208.4|40201.4|40169.5|40162.5|58
1750992000000|2025-06-27 02:40:00|40174.9|40167.9|40188.8|40181.8|40188.8|40181.8|40161.1|40154.1|66
1750992300000|2025-06-27 02:45:00|40193.8|40186.8|40206.3|40199.3|40213.7|40206.7|40178.8|40171.8|87
1750992600000|2025-06-27 02:50:00|40203.8|40196.8|40210.9|40203.9|40218.7|40211.7|40202.8|40195.8|35
1750992900000|2025-06-27 02:55:00|40208.4|40201.4|40210.5|40203.5|40210.9|40203.9|40198.2|40191.2|32
1750993200000|2025-06-27 03:00:00|40213|40206|40197.2|40190.2|40222.9|40215.9|40194.7|40187.7|53
1750993500000|2025-06-27 03:05:00|40194.7|40187.7|40202.2|40195.2|40212.2|40205.2|40192.2|40185.2|59
1750993800000|2025-06-27 03:10:00|40204.7|40197.7|40182.2|40175.2|40212.2|40205.2|40177.2|40170.2|94
1750994100000|2025-06-27 03:15:00|40184.7|40177.7|40194.6|40187.6|40194.6|40187.6|40179.7|40172.7|48
1750994400000|2025-06-27 03:20:00|40192.1|40185.1|40182.1|40175.1|40204.6|40197.6|40177.1|40170.1|179
1750994700000|2025-06-27 03:25:00|40184.6|40177.6|40182.1|40175.1|40194.6|40187.6|40172.1|40165.1|39
1750995000000|2025-06-27 03:30:00|40179.6|40172.6|40231.4|40224.4|40248.9|40241.9|40172|40165|132
1750995300000|2025-06-27 03:35:00|40233.9|40226.9|40252.4|40245.4|40254.9|40247.9|40224.6|40217.6|129
1750995600000|2025-06-27 03:40:00|40249.9|40242.9|40250.9|40243.9|40278.4|40271.4|40230.9|40223.9|116
1750995900000|2025-06-27 03:45:00|40253.4|40246.4|40226.2|40219.2|40268.4|40261.4|40226.2|40219.2|98
1750996200000|2025-06-27 03:50:00|40228.7|40221.7|40210.5|40203.5|40243.7|40236.7|40200.5|40193.5|145
1750996500000|2025-06-27 03:55:00|40213|40206|40196.3|40189.3|40215.5|40208.5|40176.3|40169.3|126
1750996800000|2025-06-27 04:00:00|40198.8|40191.8|40197.2|40190.2|40206.3|40199.3|40183.8|40176.8|192
1750997100000|2025-06-27 04:05:00|40194.7|40187.7|40222|40215|40227.2|40220.2|40194.7|40187.7|92
1750997400000|2025-06-27 04:10:00|40224.5|40217.5|40217.5|40210.5|40234.5|40227.5|40214.5|40207.5|102
1750997700000|2025-06-27 04:15:00|40215|40208|40207.9|40200.9|40225.4|40218.4|40207.5|40200.5|82
1750998000000|2025-06-27 04:20:00|40207.5|40200.5|40199.8|40192.8|40217.5|40210.5|40197.3|40190.3|60
1750998300000|2025-06-27 04:25:00|40202.3|40195.3|40197.7|40190.7|40212.3|40205.3|40197.3|40190.3|92
1750998600000|2025-06-27 04:30:00|40202.7|40195.7|40218|40211|40223|40216|40197.7|40190.7|181
1750998900000|2025-06-27 04:35:00|40220.5|40213.5|40204.9|40197.9|40238.7|40231.7|40201.9|40194.9|232
1750999200000|2025-06-27 04:40:00|40202.4|40195.4|40139.4|40132.4|40204.9|40197.9|40136.9|40129.9|176
1750999500000|2025-06-27 04:45:00|40136.9|40129.9|40167|40160|40183.2|40176.2|40136.8|40129.8|86
1750999800000|2025-06-27 04:50:00|40164.5|40157.5|40144.7|40137.7|40170.4|40163.4|40144.7|40137.7|97
1751000100000|2025-06-27 04:55:00|40134.7|40127.7|40133.7|40126.7|40154.7|40147.7|40128.7|40121.7|104
1751000400000|2025-06-27 05:00:00|40131.2|40124.2|40151.4|40144.4|40158.4|40151.4|40116.9|40109.9|157
1751000700000|2025-06-27 05:05:00|40150.8|40143.8|40137.5|40130.5|40155.9|40148.9|40133.4|40126.4|68
1751001000000|2025-06-27 05:10:00|40136.8|40129.8|40161.9|40154.9|40161.9|40154.9|40128.5|40121.5|106
1751001300000|2025-06-27 05:15:00|40159.4|40152.4|40157.1|40150.1|40177.6|40170.6|40146.9|40139.9|120
1751001600000|2025-06-27 05:20:00|40154.6|40147.6|40161.7|40154.7|40171.3|40164.3|40136.9|40129.9|81
1751001900000|2025-06-27 05:25:00|40164.2|40157.2|40173.6|40166.6|40178.2|40171.2|40145.8|40138.8|117
1751002200000|2025-06-27 05:30:00|40171.1|40164.1|40159|40152|40188.4|40181.4|40158.1|40151.1|110
1751002500000|2025-06-27 05:35:00|40154|40147|40161.1|40154.1|40173.3|40166.3|40143.2|40136.2|138
1751002800000|2025-06-27 05:40:00|40163.6|40156.6|40137.8|40130.8|40163.6|40156.6|40134.3|40127.3|73
1751003100000|2025-06-27 05:45:00|40132.8|40125.8|40113.1|40106.1|40136.3|40129.3|40113.1|40106.1|120
1751003400000|2025-06-27 05:50:00|40116.6|40109.6|40086.9|40079.9|40121.6|40114.6|40079|40072|183
1751003700000|2025-06-27 05:55:00|40085.2|40078.2|40086.8|40079.8|40107.4|40100.4|40069.9|40062.9|203
1751004000000|2025-06-27 06:00:00|40088.1|40081.1|40073.3|40066.3|40116.8|40109.8|40059.8|40052.8|227
1751004300000|2025-06-27 06:05:00|40070.8|40063.8|40082.8|40075.8|40090.8|40083.8|40062.7|40055.7|259
1751004600000|2025-06-27 06:10:00|40080.3|40073.3|40099.6|40092.6|40102.1|40095.1|40069.1|40062.1|244
1751004900000|2025-06-27 06:15:00|40097.1|40090.1|40092.9|40085.9|40117.6|40110.6|40077.9|40070.9|273
1751005200000|2025-06-27 06:20:00|40090.4|40083.4|40093.3|40086.3|40105.8|40098.8|40083.3|40076.3|268
1751005500000|2025-06-27 06:25:00|40085.8|40078.8|40113.2|40106.2|40128.3|40121.3|40078.3|40071.3|657
1751005800000|2025-06-27 06:30:00|40115.7|40108.7|40170|40163|40197.6|40190.6|40115.7|40108.7|2175
1751006100000|2025-06-27 06:35:00|40167.5|40160.5|40192.1|40185.1|40202.8|40195.8|40167.5|40160.5|375
1751006400000|2025-06-27 06:40:00|40189.6|40182.6|40173.1|40166.1|40217.1|40210.1|40165.7|40158.7|485
1751006700000|2025-06-27 06:45:00|40170.6|40163.6|40164.3|40157.3|40174.3|40167.3|40151.8|40144.8|69
1751007000000|2025-06-27 06:50:00|40166.8|40159.8|40169.4|40162.4|40181.9|40174.9|40156.8|40149.8|159
1751007300000|2025-06-27 06:55:00|40166.9|40159.9|40219.4|40212.4|40244.4|40237.4|40164.4|40157.4|551
1751007600000|2025-06-27 07:00:00|40206.9|40199.9|40164.2|40157.2|40211.9|40204.9|40162.4|40155.4|224
1751007900000|2025-06-27 07:05:00|40163.4|40156.4|40168.6|40161.6|40174.4|40167.4|40163.4|40156.4|104
1751008200000|2025-06-27 07:10:00|40166.1|40159.1|40149.8|40142.8|40172.5|40165.5|40141.6|40134.6|687
1751008500000|2025-06-27 07:15:00|40152.3|40145.3|40184.5|40177.5|40184.5|40177.5|40149.8|40142.8|134
1751008800000|2025-06-27 07:20:00|40192|40185|40205.4|40198.4|40210.4|40203.4|40189.5|40182.5|59
1751009100000|2025-06-27 07:25:00|40200.4|40193.4|40205.8|40198.8|40230.3|40223.3|40195.3|40188.3|191
1751009400000|2025-06-27 07:30:00|40206.5|40199.5|40189.7|40182.7|40211.5|40204.5|40175.2|40168.2|79
1751009700000|2025-06-27 07:35:00|40192.2|40185.2|40178.1|40171.1|40199.7|40192.7|40172.7|40165.7|28
1751010000000|2025-06-27 07:40:00|40175.6|40168.6|40183.3|40176.3|40185.8|40178.8|40165.9|40158.9|48
1751010300000|2025-06-27 07:45:00|40185.8|40178.8|40186.8|40179.8|40190.8|40183.8|40180.8|40173.8|13
1751010600000|2025-06-27 07:50:00|40181.8|40174.8|40180.6|40173.6|40188.6|40181.6|40165.4|40158.4|75
1751010900000|2025-06-27 07:55:00|40183.1|40176.1|40198.8|40191.8|40203.8|40196.8|40178.1|40171.1|128
1751011200000|2025-06-27 08:00:00|40188.8|40181.8|40180.4|40173.4|40213|40206|40172.9|40165.9|229
1751011500000|2025-06-27 08:05:00|40182.9|40175.9|40176.9|40169.9|40186.9|40179.9|40161.9|40154.9|146
1751011800000|2025-06-27 08:10:00|40179.4|40172.4|40205.6|40198.6|40208.1|40201.1|40166.9|40159.9|92
1751012100000|2025-06-27 08:15:00|40200.6|40193.6|40189.6|40182.6|40200.6|40193.6|40173.9|40166.9|63
1751012400000|2025-06-27 08:20:00|40192.1|40185.1|40204.6|40197.6|40209.6|40202.6|40187.1|40180.1|13
1751012700000|2025-06-27 08:25:00|40207.1|40200.1|40201.3|40194.3|40209.6|40202.6|40196.3|40189.3|15
1751013000000|2025-06-27 08:30:00|40198.8|40191.8|40206.3|40199.3|40223.8|40216.8|40188.8|40181.8|35
1751013300000|2025-06-27 08:35:00|40203.8|40196.8|40188.9|40181.9|40206.3|40199.3|40183.8|40176.8|56
1751013600000|2025-06-27 08:40:00|40186.4|40179.4|40158.9|40151.9|40198.9|40191.9|40156.4|40149.4|122
1751013900000|2025-06-27 08:45:00|40156.4|40149.4|40163.9|40156.9|40171.4|40164.4|40153.9|40146.9|21
1751014200000|2025-06-27 08:50:00|40163.3|40156.3|40168.9|40161.9|40173.9|40166.9|40153.9|40146.9|51
1751014500000|2025-06-27 08:55:00|40171.4|40164.4|40192.1|40185.1|40209.6|40202.6|40168.9|40161.9|43
1751014800000|2025-06-27 09:00:00|40194.6|40187.6|40181.1|40174.1|40197.1|40190.1|40181.1|40174.1|16
1751015100000|2025-06-27 09:05:00|40183.6|40176.6|40181.8|40174.8|40194.3|40187.3|40176.1|40169.1|11
1751015400000|2025-06-27 09:10:00|40179.3|40172.3|40171.8|40164.8|40179.3|40172.3|40161.8|40154.8|10
1751015700000|2025-06-27 09:15:00|40173.3|40166.3|40189.6|40182.6|40192.3|40185.3|40172.1|40165.1|66
1751016000000|2025-06-27 09:20:00|40192.1|40185.1|40179.6|40172.6|40192.1|40185.1|40172.1|40165.1|9
1751016300000|2025-06-27 09:25:00|40177.1|40170.1|40182|40175|40184.6|40177.6|40175.3|40168.3|7
1751016600000|2025-06-27 09:30:00|40184.5|40177.5|40188.5|40181.5|40193.5|40186.5|40182|40175|19
1751016900000|2025-06-27 09:35:00|40186|40179|40193.6|40186.6|40198.3|40191.3|40180.6|40173.6|25
1751017200000|2025-06-27 09:40:00|40196.1|40189.1|40218.8|40211.8|40220.6|40213.6|40193.6|40186.6|37
1751017500000|2025-06-27 09:45:00|40216.3|40209.3|40235|40228|40235.7|40228.7|40216.3|40209.3|73
1751017800000|2025-06-27 09:50:00|40232.5|40225.5|40225.3|40218.3|40235|40228|40220.3|40213.3|9
1751018100000|2025-06-27 09:55:00|40222.8|40215.8|40244.8|40237.8|40244.8|40237.8|40215.3|40208.3|38
1751018400000|2025-06-27 10:00:00|40245.1|40238.1|40269.1|40262.1|40269.1|40262.1|40241.6|40234.6|44
1751018700000|2025-06-27 10:05:00|40266.6|40259.6|40276.6|40269.6|40278.7|40271.7|40265.5|40258.5|42
1751019000000|2025-06-27 10:10:00|40281.6|40274.6|40286.5|40279.5|40286.5|40279.5|40275.7|40268.7|73
1751019300000|2025-06-27 10:15:00|40284|40277|40310.7|40303.7|40318.2|40311.2|40284|40277|100
1751019600000|2025-06-27 10:20:00|40308.2|40301.2|40305.3|40298.3|40318.2|40311.2|40300.6|40293.6|47
1751019900000|2025-06-27 10:25:00|40304.5|40297.5|40304.9|40297.9|40307.4|40300.4|40287.4|40280.4|29
1751020200000|2025-06-27 10:30:00|40302.4|40295.4|40309.7|40302.7|40322.9|40315.9|40302.4|40295.4|26
1751020500000|2025-06-27 10:35:00|40304.7|40297.7|40311.3|40304.3|40311.3|40304.3|40291.8|40284.8|19
1751020800000|2025-06-27 10:40:00|40308.8|40301.8|40318.8|40311.8|40321.3|40314.3|40298.8|40291.8|11
1751021100000|2025-06-27 10:45:00|40316.3|40309.3|40311.3|40304.3|40321.3|40314.3|40311.3|40304.3|28
1751021400000|2025-06-27 10:50:00|40313.8|40306.8|40306.8|40299.8|40326.3|40319.3|40306.8|40299.8|129
1751021700000|2025-06-27 10:55:00|40309.3|40302.3|40308.8|40301.8|40313.8|40306.8|40301.8|40294.8|18
1751022000000|2025-06-27 11:00:00|40303.8|40296.8|40310.4|40303.4|40328.7|40321.7|40303.8|40296.8|35
1751022300000|2025-06-27 11:05:00|40312.9|40305.9|40310.4|40303.4|40312.9|40305.9|40302.9|40295.9|7
1751022600000|2025-06-27 11:10:00|40312.9|40305.9|40320.7|40313.7|40328.2|40321.2|40310.7|40303.7|14
1751022900000|2025-06-27 11:15:00|40318.2|40311.2|40343.7|40336.7|40351.2|40344.2|40313.2|40306.2|47
1751023200000|2025-06-27 11:20:00|40346.2|40339.2|40361.2|40354.2|40368.8|40361.8|40346.2|40339.2|63
1751023500000|2025-06-27 11:25:00|40358.7|40351.7|40359.8|40352.8|40373.7|40366.7|40357.3|40350.3|10
1751023800000|2025-06-27 11:30:00|40361.6|40354.6|40393.4|40386.4|40393.6|40386.6|40357.2|40350.2|102
1751024100000|2025-06-27 11:35:00|40395.9|40388.9|40413.3|40406.3|40418.5|40411.5|40395.9|40388.9|103
1751024400000|2025-06-27 11:40:00|40412.7|40405.7|40415.7|40408.7|40425.6|40418.6|40412.7|40405.7|125
1751024700000|2025-06-27 11:45:00|40418.2|40411.2|40403.4|40396.4|40420.9|40413.9|40398.4|40391.4|70
1751025000000|2025-06-27 11:50:00|40405.9|40398.9|40408.8|40401.8|40424.8|40417.8|40403.4|40396.4|26
1751025300000|2025-06-27 11:55:00|40406.3|40399.3|40418.8|40411.8|40421.3|40414.3|40403.8|40396.8|45
1751025600000|2025-06-27 12:00:00|40419.3|40412.3|40399.5|40392.5|40435.8|40428.8|40399.5|40392.5|84
1751025900000|2025-06-27 12:05:00|40402|40395|40387.5|40380.5|40404.5|40397.5|40381.2|40374.2|42
1751026200000|2025-06-27 12:10:00|40390|40383|40382.8|40375.8|40392.5|40385.5|40377.8|40370.8|38
1751026500000|2025-06-27 12:15:00|40380.3|40373.3|40369.6|40362.6|40386.9|40379.9|40369.6|40362.6|10
1751026800000|2025-06-27 12:20:00|40372.1|40365.1|40408.2|40401.2|40410.7|40403.7|40362.1|40355.1|41
1751027100000|2025-06-27 12:25:00|40405.7|40398.7|40392.2|40385.2|40412.4|40405.4|40392.2|40385.2|40
1751027400000|2025-06-27 12:30:00|40392.5|40385.5|40347|40340|40405|40398|40329.6|40322.6|284
1751027700000|2025-06-27 12:35:00|40344.5|40337.5|40363.3|40356.3|40383|40376|40342|40335|37
1751028000000|2025-06-27 12:40:00|40365.8|40358.8|40349.5|40342.5|40368.3|40361.3|40333.1|40326.1|46
1751028300000|2025-06-27 12:45:00|40347|40340|40348.5|40341.5|40369.5|40362.5|40343.8|40336.8|23
1751028600000|2025-06-27 12:50:00|40346|40339|40342.1|40335.1|40348.5|40341.5|40319.9|40312.9|23
1751028900000|2025-06-27 12:55:00|40339.6|40332.6|40352.1|40345.1|40362.1|40355.1|40337.1|40330.1|37
1751029200000|2025-06-27 13:00:00|40349.6|40342.6|40363.8|40356.8|40372.1|40365.1|40346.3|40339.3|49
1751029500000|2025-06-27 13:05:00|40366.3|40359.3|40368.8|40361.8|40378.8|40371.8|40361.3|40354.3|12
1751029800000|2025-06-27 13:10:00|40366.3|40359.3|40371.2|40364.2|40386.2|40379.2|40366.3|40359.3|32
1751030100000|2025-06-27 13:15:00|40373.7|40366.7|40367.7|40360.7|40386.2|40379.2|40365.2|40358.2|30
1751030400000|2025-06-27 13:20:00|40370.2|40363.2|40398.3|40391.3|40400.8|40393.8|40368.2|40361.2|69
1751030700000|2025-06-27 13:25:00|40400.8|40393.8|40398|40391|40408.4|40401.4|40385.6|40378.6|42
1751031000000|2025-06-27 13:30:00|40400.5|40393.5|40353.8|40346.8|40410.5|40403.5|40348.8|40341.8|207
1751031300000|2025-06-27 13:35:00|40351.3|40344.3|40388|40381|40393|40386|40339.6|40332.6|77
1751031600000|2025-06-27 13:40:00|40383|40376|40379.3|40372.3|40402.5|40395.5|40371.8|40364.8|47
1751031900000|2025-06-27 13:45:00|40381.8|40374.8|40379.3|40372.3|40387.9|40380.9|40370.4|40363.4|66
1751032200000|2025-06-27 13:50:00|40381.8|40374.8|40399.5|40392.5|40401.8|40394.8|40375.6|40368.6|95
1751032500000|2025-06-27 13:55:00|40402|40395|40401.9|40394.9|40424.5|40417.5|40397|40390|78
1751032800000|2025-06-27 14:00:00|40404.4|40397.4|40436.9|40429.9|40456.9|40449.9|40404.4|40397.4|194
1751033100000|2025-06-27 14:05:00|40434.4|40427.4|40446.9|40439.9|40466.9|40459.9|40426.9|40419.9|176
1751033400000|2025-06-27 14:10:00|40449.4|40442.4|40437.2|40430.2|40467|40460|40434.7|40427.7|101
1751033700000|2025-06-27 14:15:00|40434.7|40427.7|40438|40431|40442.5|40435.5|40417.5|40410.5|59
1751034000000|2025-06-27 14:20:00|40433|40426|40422|40415|40458|40451|40420.5|40413.5|96
1751034300000|2025-06-27 14:25:00|40424.5|40417.5|40437|40430|40437|40430|40417|40410|58
1751034600000|2025-06-27 14:30:00|40437.1|40430.1|40431.9|40424.9|40437.1|40430.1|40416.8|40409.8|99
1751034900000|2025-06-27 14:35:00|40434.4|40427.4|40480|40473|40513|40506|40429.4|40422.4|297
1751035200000|2025-06-27 14:40:00|40482.5|40475.5|40491.8|40484.8|40500.2|40493.2|40474.8|40467.8|40
1751035500000|2025-06-27 14:45:00|40494.3|40487.3|40506.9|40499.9|40511.9|40504.9|40486.9|40479.9|151
1751035800000|2025-06-27 14:50:00|40504.4|40497.4|40492|40485|40504.4|40497.4|40456.9|40449.9|119
1751036100000|2025-06-27 14:55:00|40489.5|40482.5|40476.5|40469.5|40492|40485|40467|40460|58
1751036400000|2025-06-27 15:00:00|40479|40472|40496.5|40489.5|40506.5|40499.5|40476.5|40469.5|63
1751036700000|2025-06-27 15:05:00|40494|40487|40482.7|40475.7|40499.9|40492.9|40482.2|40475.2|80
1751037000000|2025-06-27 15:10:00|40485.2|40478.2|40490.2|40483.2|40495.2|40488.2|40482.7|40475.7|93
1751037300000|2025-06-27 15:15:00|40492.7|40485.7|40497.2|40490.2|40507.7|40500.7|40482.2|40475.2|82
1751037600000|2025-06-27 15:20:00|40494.7|40487.7|40543.4|40536.4|40548.4|40541.4|40487.2|40480.2|104
1751037900000|2025-06-27 15:25:00|40545.9|40538.9|40572.7|40565.7|40572.7|40565.7|40543.4|40536.4|351
1751038200000|2025-06-27 15:30:00|40575.2|40568.2|40582.3|40575.3|40586.2|40579.2|40568.9|40561.9|345
1751038500000|2025-06-27 15:35:00|40584.8|40577.8|40571.9|40564.9|40594.3|40587.3|40571.9|40564.9|219
1751038800000|2025-06-27 15:40:00|40572.1|40565.1|40579.3|40572.3|40582.1|40575.1|40566.8|40559.8|69
1751039100000|2025-06-27 15:45:00|40576.8|40569.8|40591.9|40584.9|40596.8|40589.8|40571.8|40564.8|200
1751039400000|2025-06-27 15:50:00|40594.4|40587.4|40613.2|40606.2|40617|40610|40574.7|40567.7|172
1751039700000|2025-06-27 15:55:00|40615.7|40608.7|40617.1|40610.1|40627.1|40620.1|40608.1|40601.1|306
1751040000000|2025-06-27 16:00:00|40619.6|40612.6|40604.4|40597.4|40619.6|40612.6|40596.9|40589.9|161
1751040300000|2025-06-27 16:05:00|40601.9|40594.9|40606.9|40599.9|40621.9|40614.9|40601.9|40594.9|27
1751040600000|2025-06-27 16:10:00|40606.8|40599.8|40613.8|40606.8|40624.3|40617.3|40601.8|40594.8|64
1751040900000|2025-06-27 16:15:00|40611.3|40604.3|40607.7|40600.7|40613.8|40606.8|40593.8|40586.8|43
1751041200000|2025-06-27 16:20:00|40605.2|40598.2|40612|40605|40622.7|40615.7|40597.7|40590.7|68
1751041500000|2025-06-27 16:25:00|40607|40600|40621.8|40614.8|40621.8|40614.8|40607|40600|107
1751041800000|2025-06-27 16:30:00|40619.3|40612.3|40618.3|40611.3|40628.8|40621.8|40608.8|40601.8|160
1751042100000|2025-06-27 16:35:00|40615.8|40608.8|40626.9|40619.9|40637.4|40630.4|40613.3|40606.3|80
1751042400000|2025-06-27 16:40:00|40621.9|40614.9|40609.6|40602.6|40627|40620|40602.1|40595.1|100
1751042700000|2025-06-27 16:45:00|40607.1|40600.1|40602.2|40595.2|40617|40610|40597.2|40590.2|81
1751043000000|2025-06-27 16:50:00|40604.7|40597.7|40611.2|40604.2|40613.9|40606.9|40602.2|40595.2|54
1751043300000|2025-06-27 16:55:00|40613.7|40606.7|40615|40608|40624.6|40617.6|40608.7|40601.7|76
1751043600000|2025-06-27 17:00:00|40612.5|40605.5|40577.5|40570.5|40612.5|40605.5|40571|40564|160
1751043900000|2025-06-27 17:05:00|40575|40568|40591.1|40584.1|40592.1|40585.1|40572.5|40565.5|90
1751044200000|2025-06-27 17:10:00|40591.7|40584.7|40604.2|40597.2|40609.2|40602.2|40586.8|40579.8|82
1751044500000|2025-06-27 17:15:00|40599.2|40592.2|40589.6|40582.6|40599.7|40592.7|40574.6|40567.6|58
1751044800000|2025-06-27 17:20:00|40587.1|40580.1|40583|40576|40595|40588|40573.6|40566.6|41
1751045100000|2025-06-27 17:25:00|40580.5|40573.5|40578.6|40571.6|40588.5|40581.5|40573|40566|49
1751045400000|2025-06-27 17:30:00|40581.1|40574.1|40583.2|40576.2|40595.7|40588.7|40576.1|40569.1|36
1751045700000|2025-06-27 17:35:00|40580.7|40573.7|40593.2|40586.2|40595.7|40588.7|40573.2|40566.2|32
1751046000000|2025-06-27 17:40:00|40595.7|40588.7|40586|40579|40608.5|40601.5|40551|40544|225
1751046300000|2025-06-27 17:45:00|40583.5|40576.5|40511.2|40504.2|40583.5|40576.5|40486.2|40479.2|223
1751046600000|2025-06-27 17:50:00|40508.7|40501.7|40505.4|40498.4|40525.1|40518.1|40486.8|40479.8|85
1751046900000|2025-06-27 17:55:00|40502.9|40495.9|40502.2|40495.2|40508.8|40501.8|40450.9|40443.9|164
1751047200000|2025-06-27 18:00:00|40499.7|40492.7|40507.7|40500.7|40528.5|40521.5|40472.2|40465.2|62
1751047500000|2025-06-27 18:05:00|40505.2|40498.2|40515.8|40508.8|40527.7|40520.7|40497.7|40490.7|53
1751047800000|2025-06-27 18:10:00|40514.3|40507.3|40486.2|40479.2|40519.3|40512.3|40474.1|40467.1|80
1751048100000|2025-06-27 18:15:00|40483.7|40476.7|40457.7|40450.7|40494.5|40487.5|40447.3|40440.3|113
1751048400000|2025-06-27 18:20:00|40455.2|40448.2|40472.7|40465.7|40482.7|40475.7|40452.7|40445.7|87
1751048700000|2025-06-27 18:25:00|40475.2|40468.2|40423|40416|40482.7|40475.7|40423|40416|75
1751049000000|2025-06-27 18:30:00|40425.5|40418.5|40442.6|40435.6|40448.5|40441.5|40403|40396|168
1751049300000|2025-06-27 18:35:00|40447.6|40440.6|40390.8|40383.8|40447.8|40440.8|40388.3|40381.3|95
1751049600000|2025-06-27 18:40:00|40393.3|40386.3|40383.8|40376.8|40393.3|40386.3|40353.8|40346.8|144
1751049900000|2025-06-27 18:45:00|40381.3|40374.3|40390.3|40383.3|40407.8|40400.8|40373.1|40366.1|85
1751050200000|2025-06-27 18:50:00|40392.8|40385.8|40382.1|40375.1|40397|40390|40361.3|40354.3|87
1751050500000|2025-06-27 18:55:00|40384.6|40377.6|40374.7|40367.7|40387.1|40380.1|40357.7|40350.7|154
1751050800000|2025-06-27 19:00:00|40369.7|40362.7|40417.4|40410.4|40422.4|40415.4|40366.5|40359.5|112
1751051100000|2025-06-27 19:05:00|40414.9|40407.9|40411.2|40404.2|40432.4|40425.4|40399.9|40392.9|53
1751051400000|2025-06-27 19:10:00|40413.7|40406.7|40433.7|40426.7|40438.6|40431.6|40411.2|40404.2|47
1751051700000|2025-06-27 19:15:00|40436.2|40429.2|40433.5|40426.5|40443.7|40436.7|40423.6|40416.6|27
1751052000000|2025-06-27 19:20:00|40436|40429|40462.8|40455.8|40463.3|40456.3|40433.5|40426.5|97
1751052300000|2025-06-27 19:25:00|40460.3|40453.3|40462.1|40455.1|40472.8|40465.8|40452.1|40445.1|78
1751052600000|2025-06-27 19:30:00|40464.6|40457.6|40462|40455|40467.1|40460.1|40457.1|40450.1|56
1751052900000|2025-06-27 19:35:00|40459.5|40452.5|40467|40460|40469.5|40462.5|40452|40445|18
1751053200000|2025-06-27 19:40:00|40472|40465|40477.2|40470.2|40482.2|40475.2|40472|40465|116
1751053500000|2025-06-27 19:45:00|40479.7|40472.7|40489.5|40482.5|40504.9|40497.9|40474.7|40467.7|102
1751053800000|2025-06-27 19:50:00|40492|40485|40516.8|40509.8|40526.8|40519.8|40492|40485|266
1751054100000|2025-06-27 19:55:00|40519.3|40512.3|40535.2|40528.2|40555.2|40548.2|40516.8|40509.8|635
1751054400000|2025-06-27 20:00:00|40532.7|40525.7|40519.6|40512.6|40548.3|40541.3|40518.3|40511.3|127
1751054700000|2025-06-27 20:05:00|40522.1|40515.1|40524.4|40517.4|40524.6|40517.6|40512.1|40505.1|58
1751055000000|2025-06-27 20:10:00|40521.9|40514.9|40528.7|40521.7|40533.7|40526.7|40519.4|40512.4|20
1751055300000|2025-06-27 20:15:00|40526.2|40519.2|40519.9|40512.9|40528.7|40521.7|40517|40510|14
1751055600000|2025-06-27 20:20:00|40522.4|40515.4|40513.8|40506.8|40522.4|40515.4|40511.3|40504.3|1
1751055900000|2025-06-27 20:25:00|40514.6|40507.6|40506.5|40499.5|40514.6|40507.6|40504|40497|10
1751056200000|2025-06-27 20:30:00|40504|40497|40514.2|40507.2|40524.2|40517.2|40504|40497|11
1751056500000|2025-06-27 20:35:00|40511.7|40504.7|40516|40509|40518.5|40511.5|40509.2|40502.2|4
1751056800000|2025-06-27 20:40:00|40515.5|40508.5|40519.8|40512.8|40523.5|40516.5|40515.5|40508.5|1
1751057100000|2025-06-27 20:45:00|40517.3|40510.3|40529.7|40522.7|40532.2|40525.2|40512.3|40505.3|6
1751057400000|2025-06-27 20:50:00|40527.2|40520.2|40549.7|40542.7|40552.2|40545.2|40527.2|40520.2|41
1751057700000|2025-06-27 20:55:00|40547.2|40540.2|40557.2|40550.2|40557.2|40550.2|40539.7|40532.7|45
1751234400000|2025-06-29 22:00:00|40613.2|40598.2|40620.1|40605.1|40662.3|40647.3|40609.8|40594.8|101
1751234700000|2025-06-29 22:05:00|40617.6|40602.6|40639.8|40624.8|40654.8|40639.8|40605.1|40590.1|9
1751235000000|2025-06-29 22:10:00|40627.9|40612.9|40636.2|40621.2|40641.3|40626.3|40620.4|40605.4|1
1751235300000|2025-06-29 22:15:00|40633.7|40618.7|40637.3|40622.3|40648.1|40633.1|40632.9|40617.9|8
1751235600000|2025-06-29 22:20:00|40639.8|40624.8|40640.2|40625.2|40662.3|40647.3|40637.7|40622.7|23
1751235900000|2025-06-29 22:25:00|40637.7|40622.7|40673.5|40658.5|40673.5|40658.5|40637.7|40622.7|26
1751236200000|2025-06-29 22:30:00|40670|40655|40681.7|40666.7|40681.7|40666.7|40655.3|40640.3|19
1751236500000|2025-06-29 22:35:00|40679.2|40664.2|40669.8|40654.8|40681.7|40666.7|40667.3|40652.3|5
1751236800000|2025-06-29 22:40:00|40667.3|40652.3|40663|40648|40677.3|40662.3|40660.5|40645.5|2
1751237100000|2025-06-29 22:45:00|40660.5|40645.5|40652|40637|40665.5|40650.5|40647|40632|0
1751237400000|2025-06-29 22:50:00|40653.5|40638.5|40672.1|40657.1|40674.6|40659.6|40651|40636|9
1751237700000|2025-06-29 22:55:00|40674.6|40659.6|40669|40654|40689.6|40674.6|40669|40654|6
1751238000000|2025-06-29 23:00:00|40671.5|40656.5|40659.4|40644.4|40671.5|40656.5|40644.4|40629.4|16
1751238300000|2025-06-29 23:05:00|40656.9|40641.9|40645|40630|40666.6|40651.6|40645|40630|13
1751238600000|2025-06-29 23:10:00|40647.5|40632.5|40636.5|40621.5|40656.1|40641.1|40636.5|40621.5|19
1751238900000|2025-06-29 23:15:00|40639|40624|40634.1|40619.1|40641.6|40626.6|40629.1|40614.1|24
1751239200000|2025-06-29 23:20:00|40631.6|40616.6|40623.7|40608.7|40631.6|40616.6|40611.1|40596.1|27
1751239500000|2025-06-29 23:25:00|40626.2|40611.2|40618.2|40603.2|40633|40618|40610.3|40595.3|20
1751239800000|2025-06-29 23:30:00|40620.7|40605.7|40560.1|40553.1|40634.5|40623.2|40557.6|40550.6|7325
1751240100000|2025-06-29 23:35:00|40557.6|40550.6|40577.4|40570.4|40577.4|40570.4|40553.2|40546.2|137
1751240400000|2025-06-29 23:40:00|40579.9|40572.9|40556.6|40549.6|40582.5|40575.5|40537.8|40530.8|254
1751240700000|2025-06-29 23:45:00|40559.1|40552.1|40646.1|40639.1|40662.3|40655.3|40554.5|40547.5|268
1751241000000|2025-06-29 23:50:00|40648.6|40641.6|40636.7|40629.7|40651.1|40644.1|40591.7|40584.7|111
1751241300000|2025-06-29 23:55:00|40634.2|40627.2|40605.6|40598.6|40640.9|40633.9|40586.4|40579.4|135
1751241600000|2025-06-30 00:00:00|40600.6|40593.6|40586.5|40579.5|40635.1|40628.1|40564.9|40557.9|736
1751241900000|2025-06-30 00:05:00|40584|40577|40632.4|40625.4|40642.4|40635.4|40528.9|40521.9|494
1751242200000|2025-06-30 00:10:00|40634.9|40627.9|40628.8|40621.8|40647.3|40640.3|40583.9|40576.9|259
1751242500000|2025-06-30 00:15:00|40631.3|40624.3|40670.2|40663.2|40694.3|40687.3|40628.9|40621.9|447
1751242800000|2025-06-30 00:20:00|40667.7|40660.7|40683.7|40676.7|40705.1|40698.1|40650.8|40643.8|261
1751243100000|2025-06-30 00:25:00|40686.2|40679.2|40713.7|40706.7|40727.7|40720.7|40678.7|40671.7|250
1751243400000|2025-06-30 00:30:00|40716.2|40709.2|40719.9|40712.9|40733.9|40726.9|40703.1|40696.1|316
1751243700000|2025-06-30 00:35:00|40720|40713|40783.3|40776.3|40783.3|40776.3|40717.5|40710.5|383
1751244000000|2025-06-30 00:40:00|40783.1|40776.1|40804.8|40797.8|40817.7|40810.7|40757.3|40750.3|371
1751244300000|2025-06-30 00:45:00|40807.3|40800.3|40828.7|40821.7|40831.2|40824.2|40772.5|40765.5|252
1751244600000|2025-06-30 00:50:00|40828.3|40821.3|40817.5|40810.5|40837.6|40830.6|40812.5|40805.5|278
1751244900000|2025-06-30 00:55:00|40815|40808|40782.5|40775.5|40820|40813|40780|40773|129
1751245200000|2025-06-30 01:00:00|40785|40778|40772.4|40765.4|40785.2|40778.2|40718.6|40711.6|322
1751245500000|2025-06-30 01:05:00|40774.9|40767.9|40795|40788|40809.8|40802.8|40763.1|40756.1|199
1751245800000|2025-06-30 01:10:00|40797.5|40790.5|40818.6|40811.6|40821.1|40814.1|40778.2|40771.2|97
1751246100000|2025-06-30 01:15:00|40821.1|40814.1|40842.4|40835.4|40844|40837|40817.1|40810.1|217
1751246400000|2025-06-30 01:20:00|40847.4|40840.4|40834.2|40827.2|40859.8|40852.8|40816.7|40809.7|240
1751246700000|2025-06-30 01:25:00|40836.7|40829.7|40816.6|40809.6|40839.2|40832.2|40810.7|40803.7|129
1751247000000|2025-06-30 01:30:00|40814.1|40807.1|40813.5|40806.5|40834.5|40827.5|40803.5|40796.5|155
1751247300000|2025-06-30 01:35:00|40808.5|40801.5|40788.6|40781.6|40838.5|40831.5|40786.1|40779.1|189
1751247600000|2025-06-30 01:40:00|40786.1|40779.1|40770.1|40763.1|40805.8|40798.8|40759.5|40752.5|279
1751247900000|2025-06-30 01:45:00|40772.6|40765.6|40787.8|40780.8|40792.8|40785.8|40767.6|40760.6|90
1751248200000|2025-06-30 01:50:00|40792.8|40785.8|40783.5|40776.5|40815.2|40808.2|40781|40774|69
1751248500000|2025-06-30 01:55:00|40781|40774|40779.1|40772.1|40788.5|40781.5|40760.1|40753.1|125
1751248800000|2025-06-30 02:00:00|40776.6|40769.6|40814.1|40807.1|40829.1|40822.1|40774.1|40767.1|262
1751249100000|2025-06-30 02:05:00|40816.6|40809.6|40817.8|40810.8|40828.8|40821.8|40812.8|40805.8|92
1751249400000|2025-06-30 02:10:00|40815.3|40808.3|40843.9|40836.9|40851.4|40844.4|40815.3|40808.3|208
1751249700000|2025-06-30 02:15:00|40841.4|40834.4|40843.5|40836.5|40846.9|40839.9|40824.4|40817.4|76
1751250000000|2025-06-30 02:20:00|40846|40839|40827.3|40820.3|40846|40839|40822.3|40815.3|113
1751250300000|2025-06-30 02:25:00|40829.8|40822.8|40810.9|40803.9|40834.3|40827.3|40807.2|40800.2|75
1751250600000|2025-06-30 02:30:00|40808.4|40801.4|40803|40796|40811.9|40804.9|40789.4|40782.4|79
1751250900000|2025-06-30 02:35:00|40805.5|40798.5|40803|40796|40808|40801|40792.8|40785.8|24
1751251200000|2025-06-30 02:40:00|40802.2|40795.2|40823.6|40816.6|40828.6|40821.6|40796.7|40789.7|26
1751251500000|2025-06-30 02:45:00|40826.1|40819.1|40798.5|40791.5|40831.1|40824.1|40793.1|40786.1|42
1751251800000|2025-06-30 02:50:00|40796|40789|40761.6|40754.6|40798.5|40791.5|40761.6|40754.6|207
1751252100000|2025-06-30 02:55:00|40764.1|40757.1|40779.7|40772.7|40779.7|40772.7|40756.6|40749.6|87
1751252400000|2025-06-30 03:00:00|40780.6|40773.6|40783.2|40776.2|40790.6|40783.6|40775.6|40768.6|110
1751252700000|2025-06-30 03:05:00|40785.7|40778.7|40772.5|40765.5|40785.7|40778.7|40760|40753|39
1751253000000|2025-06-30 03:10:00|40767.5|40760.5|40777.9|40770.9|40782.2|40775.2|40762.5|40755.5|20
1751253300000|2025-06-30 03:15:00|40780.4|40773.4|40769.3|40762.3|40780.4|40773.4|40759.3|40752.3|32
1751253600000|2025-06-30 03:20:00|40766.8|40759.8|40776.8|40769.8|40789.3|40782.3|40766.8|40759.8|26
1751253900000|2025-06-30 03:25:00|40774.3|40767.3|40766|40759|40776|40769|40762.3|40755.3|38
1751254200000|2025-06-30 03:30:00|40768.5|40761.5|40782.8|40775.8|40790.3|40783.3|40756|40749|121
1751254500000|2025-06-30 03:35:00|40785.3|40778.3|40751.5|40744.5|40804|40797|40746.5|40739.5|148
1751254800000|2025-06-30 03:40:00|40754|40747|40773.4|40766.4|40784|40777|40748.4|40741.4|93
1751255100000|2025-06-30 03:45:00|40775.9|40768.9|40763.9|40756.9|40780.9|40773.9|40758.9|40751.9|53
1751255400000|2025-06-30 03:50:00|40766.4|40759.4|40778.9|40771.9|40783.9|40776.9|40763.9|40756.9|65
1751255700000|2025-06-30 03:55:00|40781.4|40774.4|40742.9|40735.9|40781.4|40774.4|40737.1|40730.1|108
1751256000000|2025-06-30 04:00:00|40739.6|40732.6|40728.7|40721.7|40748.7|40741.7|40726.2|40719.2|87
1751256300000|2025-06-30 04:05:00|40726.2|40719.2|40753|40746|40772.2|40765.2|40726.2|40719.2|68
1751256600000|2025-06-30 04:10:00|40755.5|40748.5|40768|40761|40777.6|40770.6|40745.1|40738.1|68
1751256900000|2025-06-30 04:15:00|40765.5|40758.5|40772|40765|40777.7|40770.7|40762.7|40755.7|42
1751257200000|2025-06-30 04:20:00|40774.5|40767.5|40762|40755|40787|40780|40762|40755|80
1751257500000|2025-06-30 04:25:00|40762.2|40755.2|40761.3|40754.3|40766.3|40759.3|40749.5|40742.5|35
1751257800000|2025-06-30 04:30:00|40758.8|40751.8|40748.1|40741.1|40761.3|40754.3|40739.5|40732.5|68
1751258100000|2025-06-30 04:35:00|40750.6|40743.6|40718.3|40711.3|40753.1|40746.1|40713.3|40706.3|134
1751258400000|2025-06-30 04:40:00|40715.8|40708.8|40707.3|40700.3|40721|40714|40707.3|40700.3|120
1751258700000|2025-06-30 04:45:00|40707|40700|40667.1|40660.1|40710.1|40703.1|40662.9|40655.9|164
1751259000000|2025-06-30 04:50:00|40664.6|40657.6|40651.3|40644.3|40669.6|40662.6|40639.1|40632.1|93
1751259300000|2025-06-30 04:55:00|40648.8|40641.8|40612.7|40605.7|40648.8|40641.8|40578.1|40571.1|212
1751259600000|2025-06-30 05:00:00|40610.2|40603.2|40493.6|40486.6|40610.2|40603.2|40472.8|40465.8|527
1751259900000|2025-06-30 05:05:00|40492.6|40485.6|40536.9|40529.9|40557.8|40550.8|40488.3|40481.3|190
1751260200000|2025-06-30 05:10:00|40539.4|40532.4|40554.3|40547.3|40568.2|40561.2|40536.9|40529.9|104
1751260500000|2025-06-30 05:15:00|40549.3|40542.3|40513.3|40506.3|40549.3|40542.3|40508|40501|188
1751260800000|2025-06-30 05:20:00|40514.4|40507.4|40487.6|40480.6|40514.4|40507.4|40460.2|40453.2|157
1751261100000|2025-06-30 05:25:00|40488.1|40481.1|40538.3|40531.3|40547.2|40540.2|40485.6|40478.6|117
1751261400000|2025-06-30 05:30:00|40535.8|40528.8|40510.8|40503.8|40538.3|40531.3|40483|40476|120
1751261700000|2025-06-30 05:35:00|40508.3|40501.3|40482.3|40475.3|40535.1|40528.1|40472.4|40465.4|81
1751262000000|2025-06-30 05:40:00|40484.8|40477.8|40452.3|40445.3|40497.5|40490.5|40452.3|40445.3|116
1751262300000|2025-06-30 05:45:00|40454.8|40447.8|40459.7|40452.7|40493.3|40486.3|40441|40434|285
1751262600000|2025-06-30 05:50:00|40462.2|40455.2|40386.5|40379.5|40469.7|40462.7|40386.5|40379.5|298
1751262900000|2025-06-30 05:55:00|40389|40382|40433.7|40426.7|40446.6|40439.6|40386.5|40379.5|226
1751263200000|2025-06-30 06:00:00|40437|40430|40354.4|40347.4|40442.4|40435.4|40341.2|40334.2|459
1751263500000|2025-06-30 06:05:00|40356.9|40349.9|40370.7|40363.7|40392.4|40385.4|40349.9|40342.9|420
1751263800000|2025-06-30 06:10:00|40368.2|40361.2|40418.4|40411.4|40426.3|40419.3|40368.2|40361.2|217
1751264100000|2025-06-30 06:15:00|40415.9|40408.9|40393|40386|40428.7|40421.7|40390.5|40383.5|197
1751264400000|2025-06-30 06:20:00|40398|40391|40438.7|40431.7|40448.7|40441.7|40383.2|40376.2|208
1751264700000|2025-06-30 06:25:00|40436.2|40429.2|40444|40437|40453.9|40446.9|40391.4|40384.4|694
1751265000000|2025-06-30 06:30:00|40451.5|40444.5|40523.5|40516.5|40528.9|40521.9|40451.5|40444.5|3401
1751265300000|2025-06-30 06:35:00|40526|40519|40474.7|40467.7|40531|40524|40467.2|40460.2|374
1751265600000|2025-06-30 06:40:00|40477.2|40470.2|40424.3|40417.3|40482.2|40475.2|40421.8|40414.8|288
1751265900000|2025-06-30 06:45:00|40426.8|40419.8|40440.7|40433.7|40452.4|40445.4|40425.7|40418.7|176
1751266200000|2025-06-30 06:50:00|40445.7|40438.7|40438.2|40431.2|40450.7|40443.7|40433.2|40426.2|52
1751266500000|2025-06-30 06:55:00|40437.3|40430.3|40450.3|40443.3|40457.8|40450.8|40435.4|40428.4|41
1751266800000|2025-06-30 07:00:00|40445.3|40438.3|40446.2|40439.2|40447.8|40440.8|40420.3|40413.3|72
1751267100000|2025-06-30 07:05:00|40443.7|40436.7|40433.2|40426.2|40443.7|40436.7|40399.6|40392.6|79
1751267400000|2025-06-30 07:10:00|40435.7|40428.7|40412.3|40405.3|40435.7|40428.7|40399.8|40392.8|122
1751267700000|2025-06-30 07:15:00|40414.8|40407.8|40413.1|40406.1|40421.3|40414.3|40404.7|40397.7|65
1751268000000|2025-06-30 07:20:00|40410.6|40403.6|40414.5|40407.5|40423.8|40416.8|40404.5|40397.5|52
1751268300000|2025-06-30 07:25:00|40412|40405|40435.5|40428.5|40435.5|40428.5|40408.9|40401.9|30
1751268600000|2025-06-30 07:30:00|40438|40431|40430.5|40423.5|40451.6|40444.6|40427.4|40420.4|78
1751268900000|2025-06-30 07:35:00|40433|40426|40422.4|40415.4|40444.7|40437.7|40422.4|40415.4|71
1751269200000|2025-06-30 07:40:00|40424.9|40417.9|40459.3|40452.3|40459.3|40452.3|40424.9|40417.9|21
1751269500000|2025-06-30 07:45:00|40456.8|40449.8|40475.8|40468.8|40475.8|40468.8|40456.8|40449.8|33
1751269800000|2025-06-30 07:50:00|40473.3|40466.3|40463.3|40456.3|40478.3|40471.3|40460.3|40453.3|11
1751270100000|2025-06-30 07:55:00|40465.8|40458.8|40458.5|40451.5|40471|40464|40456|40449|25
1751270400000|2025-06-30 08:00:00|40466|40459|40405.2|40398.2|40466|40459|40375.2|40368.2|227
1751270700000|2025-06-30 08:05:00|40402.7|40395.7|40395.7|40388.7|40408.2|40401.2|40377.7|40370.7|55
1751271000000|2025-06-30 08:10:00|40393.2|40386.2|40401.4|40394.4|40415.7|40408.7|40380.7|40373.7|43
1751271300000|2025-06-30 08:15:00|40403.9|40396.9|40384.4|40377.4|40431.4|40424.4|40384.4|40377.4|34
1751271600000|2025-06-30 08:20:00|40386.9|40379.9|40359.5|40352.5|40387|40380|40349.5|40342.5|110
1751271900000|2025-06-30 08:25:00|40357|40350|40361.4|40354.4|40367|40360|40343.9|40336.9|338
1751272200000|2025-06-30 08:30:00|40358.9|40351.9|40322.8|40315.8|40359|40352|40308.9|40301.9|102
1751272500000|2025-06-30 08:35:00|40325.3|40318.3|40331.6|40324.6|40347.4|40340.4|40312.6|40305.6|112
1751272800000|2025-06-30 08:40:00|40329.1|40322.1|40328.4|40321.4|40344.1|40337.1|40316.4|40309.4|38
1751273100000|2025-06-30 08:45:00|40333.4|40326.4|40354.1|40347.1|40373.7|40366.7|40333.4|40326.4|30
1751273400000|2025-06-30 08:50:00|40359.1|40352.1|40327.4|40320.4|40369.9|40362.9|40327.4|40320.4|47
1751273700000|2025-06-30 08:55:00|40324.9|40317.9|40340.2|40333.2|40350.2|40343.2|40323.6|40316.6|19
1751274000000|2025-06-30 09:00:00|40345.2|40338.2|40325.2|40318.2|40345.2|40338.2|40315.2|40308.2|75
1751274300000|2025-06-30 09:05:00|40327.7|40320.7|40341.2|40334.2|40348.7|40341.7|40322.7|40315.7|17
1751274600000|2025-06-30 09:10:00|40338.7|40331.7|40341.4|40334.4|40346.2|40339.2|40327|40320|4
1751274900000|2025-06-30 09:15:00|40338.9|40331.9|40333.9|40326.9|40358.9|40351.9|40331.4|40324.4|15
1751275200000|2025-06-30 09:20:00|40336.4|40329.4|40340.6|40333.6|40353.9|40346.9|40331.4|40324.4|32
1751275500000|2025-06-30 09:25:00|40338.1|40331.1|40366.4|40359.4|40369.7|40362.7|40337.2|40330.2|17
1751275800000|2025-06-30 09:30:00|40363.9|40356.9|40364.8|40357.8|40374.3|40367.3|40353.9|40346.9|7
1751276100000|2025-06-30 09:35:00|40367.3|40360.3|40358.4|40351.4|40369.8|40362.8|40352.3|40345.3|15
1751276400000|2025-06-30 09:40:00|40357.4|40350.4|40344.8|40337.8|40360.6|40353.6|40339.8|40332.8|18
1751276700000|2025-06-30 09:45:00|40345.7|40338.7|40335.9|40328.9|40346.5|40339.5|40326.9|40319.9|17
1751277000000|2025-06-30 09:50:00|40338.4|40331.4|40339|40332|40353.9|40346.9|40330.9|40323.9|60
1751277300000|2025-06-30 09:55:00|40336.5|40329.5|40341.2|40334.2|40348.9|40341.9|40333.9|40326.9|14
1751277600000|2025-06-30 10:00:00|40343.7|40336.7|40328.7|40321.7|40353.7|40346.7|40326.2|40319.2|39
1751277900000|2025-06-30 10:05:00|40331.2|40324.2|40340.6|40333.6|40343.7|40336.7|40328.7|40321.7|17
1751278200000|2025-06-30 10:10:00|40343.1|40336.1|40348.6|40341.6|40351.1|40344.1|40336.1|40329.1|6
1751278500000|2025-06-30 10:15:00|40351.1|40344.1|40338.6|40331.6|40356.1|40349.1|40335.5|40328.5|17
1751278800000|2025-06-30 10:20:00|40336.1|40329.1|40349.3|40342.3|40351|40344|40335.9|40328.9|7
1751279100000|2025-06-30 10:25:00|40346.8|40339.8|40349|40342|40354.7|40347.7|40344.3|40337.3|10
1751279400000|2025-06-30 10:30:00|40351.5|40344.5|40338.7|40331.7|40354.8|40347.8|40331.6|40324.6|13
1751279700000|2025-06-30 10:35:00|40336.2|40329.2|40345.7|40338.7|40353.2|40346.2|40336.2|40329.2|3
1751280000000|2025-06-30 10:40:00|40348.2|40341.2|40345.7|40338.7|40353.2|40346.2|40343.2|40336.2|23
1751280300000|2025-06-30 10:45:00|40343.2|40336.2|40350.6|40343.6|40353.2|40346.2|40343.1|40336.1|12
1751280600000|2025-06-30 10:50:00|40345.6|40338.6|40327.5|40320.5|40350.6|40343.6|40327.5|40320.5|59
1751280900000|2025-06-30 10:55:00|40330|40323|40312.9|40305.9|40337.9|40330.9|40307.9|40300.9|37
1751281200000|2025-06-30 11:00:00|40312.6|40305.6|40287.3|40280.3|40312.6|40305.6|40287.1|40280.1|132
1751281500000|2025-06-30 11:05:00|40289.8|40282.8|40304.8|40297.8|40317.3|40310.3|40287.3|40280.3|74
1751281800000|2025-06-30 11:10:00|40302.3|40295.3|40324.8|40317.8|40324.8|40317.8|40297.3|40290.3|29
1751282100000|2025-06-30 11:15:00|40327.3|40320.3|40354.5|40347.5|40354.5|40347.5|40317.3|40310.3|25
1751282400000|2025-06-30 11:20:00|40352|40345|40366.3|40359.3|40373.8|40366.8|40342|40335|36
1751282700000|2025-06-30 11:25:00|40368.8|40361.8|40359.6|40352.6|40375.4|40368.4|40357.1|40350.1|65
1751283000000|2025-06-30 11:30:00|40362.1|40355.1|40337.1|40330.1|40362.1|40355.1|40337.1|40330.1|108
1751283300000|2025-06-30 11:35:00|40339.6|40332.6|40348.9|40341.9|40352.9|40345.9|40329.6|40322.6|59
1751283600000|2025-06-30 11:40:00|40351.4|40344.4|40373|40366|40374.4|40367.4|40348.9|40341.9|22
1751283900000|2025-06-30 11:45:00|40373.2|40366.2|40368|40361|40380.5|40373.5|40365.5|40358.5|14
1751284200000|2025-06-30 11:50:00|40365.5|40358.5|40348|40341|40373.3|40366.3|40348|40341|14
1751284500000|2025-06-30 11:55:00|40350.5|40343.5|40359.3|40352.3|40362.4|40355.4|40347.4|40340.4|7
1751284800000|2025-06-30 12:00:00|40361.8|40354.8|40340.8|40333.8|40370.8|40363.8|40338.3|40331.3|41
1751285100000|2025-06-30 12:05:00|40338.3|40331.3|40353.9|40346.9|40360.8|40353.8|40338.3|40331.3|11
1751285400000|2025-06-30 12:10:00|40356.4|40349.4|40341.4|40334.4|40358.9|40351.9|40338.9|40331.9|21
1751285700000|2025-06-30 12:15:00|40338.9|40331.9|40340.4|40333.4|40341.4|40334.4|40330.4|40323.4|34
1751286000000|2025-06-30 12:20:00|40337.9|40330.9|40340.4|40333.4|40350.4|40343.4|40332.9|40325.9|26
1751286300000|2025-06-30 12:25:00|40337.9|40330.9|40342.9|40335.9|40347.9|40340.9|40330.4|40323.4|16
1751286600000|2025-06-30 12:30:00|40340.4|40333.4|40346.1|40339.1|40353.6|40346.6|40337.9|40330.9|66
1751286900000|2025-06-30 12:35:00|40343.6|40336.6|40346.9|40339.9|40353.6|40346.6|40343.6|40336.6|14
1751287200000|2025-06-30 12:40:00|40344.4|40337.4|40351.9|40344.9|40356.9|40349.9|40341.9|40334.9|24
1751287500000|2025-06-30 12:45:00|40354.4|40347.4|40326.9|40319.9|40356.9|40349.9|40324.4|40317.4|35
1751287800000|2025-06-30 12:50:00|40321.9|40314.9|40363.2|40356.2|40363.2|40356.2|40316|40309|39
1751288100000|2025-06-30 12:55:00|40360.7|40353.7|40371.1|40364.1|40373.6|40366.6|40360.7|40353.7|37
1751288400000|2025-06-30 13:00:00|40373.6|40366.6|40393.8|40386.8|40393.8|40386.8|40368.8|40361.8|63
1751288700000|2025-06-30 13:05:00|40393.9|40386.9|40413.9|40406.9|40418.9|40411.9|40388.8|40381.8|100
1751289000000|2025-06-30 13:10:00|40416.4|40409.4|40391.5|40384.5|40421.4|40414.4|40389|40382|130
1751289300000|2025-06-30 13:15:00|40394|40387|40408.9|40401.9|40413.9|40406.9|40393.9|40386.9|38
1751289600000|2025-06-30 13:20:00|40411.4|40404.4|40381.9|40374.9|40411.4|40404.4|40376.9|40369.9|56
1751289900000|2025-06-30 13:25:00|40379.4|40372.4|40378|40371|40399.4|40392.4|40375.5|40368.5|30
1751290200000|2025-06-30 13:30:00|40375.5|40368.5|40338.5|40331.5|40385.5|40378.5|40313.6|40306.6|237
1751290500000|2025-06-30 13:35:00|40336|40329|40328.9|40321.9|40343.9|40336.9|40308.5|40301.5|167
1751290800000|2025-06-30 13:40:00|40323.9|40316.9|40308.6|40301.6|40343.9|40336.9|40299.1|40292.1|73
1751291100000|2025-06-30 13:45:00|40311.1|40304.1|40318.1|40311.1|40356.3|40349.3|40308.6|40301.6|126
1751291400000|2025-06-30 13:50:00|40320.6|40313.6|40328.8|40321.8|40338.8|40331.8|40296.3|40289.3|285
1751291700000|2025-06-30 13:55:00|40331.3|40324.3|40318.7|40311.7|40341.9|40334.9|40304.4|40297.4|260
1751292000000|2025-06-30 14:00:00|40323.7|40316.7|40323.7|40316.7|40338.7|40331.7|40298.7|40291.7|89
1751292300000|2025-06-30 14:05:00|40321.2|40314.2|40342.6|40335.6|40353.7|40346.7|40313.7|40306.7|102
1751292600000|2025-06-30 14:10:00|40340.1|40333.1|40344.5|40337.5|40366.5|40359.5|40337.6|40330.6|43
1751292900000|2025-06-30 14:15:00|40342|40335|40349|40342|40366.7|40359.7|40336.1|40329.1|30
1751293200000|2025-06-30 14:20:00|40346.5|40339.5|40342.9|40335.9|40354|40347|40307.3|40300.3|56
1751293500000|2025-06-30 14:25:00|40340.4|40333.4|40360.5|40353.5|40365.5|40358.5|40321.6|40314.6|110
1751293800000|2025-06-30 14:30:00|40363|40356|40334.4|40327.4|40370.5|40363.5|40331.9|40324.9|48
1751294100000|2025-06-30 14:35:00|40336.2|40329.2|40316|40309|40338.7|40331.7|40303.5|40296.5|59
1751294400000|2025-06-30 14:40:00|40318.5|40311.5|40331.3|40324.3|40338.8|40331.8|40308.5|40301.5|26
1751294700000|2025-06-30 14:45:00|40328.8|40321.8|40364|40357|40364.7|40357.7|40314.5|40307.5|26
1751295000000|2025-06-30 14:50:00|40361.5|40354.5|40348.8|40341.8|40371.3|40364.3|40331.3|40324.3|48
1751295300000|2025-06-30 14:55:00|40351.3|40344.3|40348.7|40341.7|40358.8|40351.8|40338.7|40331.7|45
1751295600000|2025-06-30 15:00:00|40351.2|40344.2|40362.4|40355.4|40367.4|40360.4|40343.2|40336.2|59
1751295900000|2025-06-30 15:05:00|40359.9|40352.9|40361.9|40354.9|40366.7|40359.7|40341.7|40334.7|103
1751296200000|2025-06-30 15:10:00|40359.4|40352.4|40304.5|40297.5|40361.9|40354.9|40301.5|40294.5|55
1751296500000|2025-06-30 15:15:00|40302|40295|40317.4|40310.4|40320.5|40313.5|40288.9|40281.9|31
1751296800000|2025-06-30 15:20:00|40314.9|40307.9|40314.6|40307.6|40324.6|40317.6|40307.1|40300.1|12
1751297100000|2025-06-30 15:25:00|40317.1|40310.1|40311.5|40304.5|40334.8|40327.8|40311.5|40304.5|200
1751297400000|2025-06-30 15:30:00|40314|40307|40330.3|40323.3|40339|40332|40309|40302|106
1751297700000|2025-06-30 15:35:00|40327.8|40320.8|40314.2|40307.2|40334.7|40327.7|40308.7|40301.7|153
1751298000000|2025-06-30 15:40:00|40311.7|40304.7|40340.1|40333.1|40344.3|40337.3|40311.7|40304.7|38
1751298300000|2025-06-30 15:45:00|40342.6|40335.6|40352.1|40345.1|40352.6|40345.6|40335.1|40328.1|53
1751298600000|2025-06-30 15:50:00|40349.6|40342.6|40324.6|40317.6|40354.6|40347.6|40322.1|40315.1|36
1751298900000|2025-06-30 15:55:00|40322.1|40315.1|40320.4|40313.4|40327.1|40320.1|40315.4|40308.4|75
1751299200000|2025-06-30 16:00:00|40315.4|40308.4|40345.1|40338.1|40345.1|40338.1|40315.4|40308.4|28
1751299500000|2025-06-30 16:05:00|40342.6|40335.6|40355.2|40348.2|40360.2|40353.2|40337.3|40330.3|22
1751299800000|2025-06-30 16:10:00|40352.7|40345.7|40340|40333|40356|40349|40340|40333|18
1751300100000|2025-06-30 16:15:00|40342.5|40335.5|40327.2|40320.2|40358.2|40351.2|40319.7|40312.7|12
1751300400000|2025-06-30 16:20:00|40329.7|40322.7|40327.2|40320.2|40334.7|40327.7|40322.2|40315.2|21
1751300700000|2025-06-30 16:25:00|40324.7|40317.7|40332.2|40325.2|40337.3|40330.3|40321.6|40314.6|10
1751301000000|2025-06-30 16:30:00|40329.7|40322.7|40348.1|40341.1|40353.1|40346.1|40327.2|40320.2|21
1751301300000|2025-06-30 16:35:00|40345.6|40338.6|40350.4|40343.4|40358.4|40351.4|40342.6|40335.6|30
1751301600000|2025-06-30 16:40:00|40352.9|40345.9|40337.2|40330.2|40352.9|40345.9|40334.7|40327.7|58
1751301900000|2025-06-30 16:45:00|40339.7|40332.7|40340.1|40333.1|40352.2|40345.2|40337.2|40330.2|19
1751302200000|2025-06-30 16:50:00|40337.6|40330.6|40349.8|40342.8|40354.8|40347.8|40332.6|40325.6|22
1751302500000|2025-06-30 16:55:00|40352.3|40345.3|40332.2|40325.2|40352.8|40345.8|40324.7|40317.7|19
1751302800000|2025-06-30 17:00:00|40334.7|40327.7|40334.7|40327.7|40342.2|40335.2|40329.7|40322.7|46
1751303100000|2025-06-30 17:05:00|40332.2|40325.2|40336.4|40329.4|40339.7|40332.7|40319.7|40312.7|23
1751303400000|2025-06-30 17:10:00|40333.9|40326.9|40337.6|40330.6|40348.3|40341.3|40331.4|40324.4|34
1751303700000|2025-06-30 17:15:00|40342.6|40335.6|40335.6|40328.6|40345.5|40338.5|40330.5|40323.5|16
1751304000000|2025-06-30 17:20:00|40333.1|40326.1|40330.7|40323.7|40335.6|40328.6|40319.6|40312.6|13
1751304300000|2025-06-30 17:25:00|40328.2|40321.2|40336.4|40329.4|40346.4|40339.4|40325.7|40318.7|6
1751304600000|2025-06-30 17:30:00|40338.9|40331.9|40330.9|40323.9|40346.4|40339.4|40325|40318|20
1751304900000|2025-06-30 17:35:00|40333.4|40326.4|40326.6|40319.6|40337.3|40330.3|40325.9|40318.9|13
1751305200000|2025-06-30 17:40:00|40324.1|40317.1|40313.5|40306.5|40334.1|40327.1|40313.5|40306.5|27
1751305500000|2025-06-30 17:45:00|40316|40309|40328.5|40321.5|40328.5|40321.5|40313.5|40306.5|15
1751305800000|2025-06-30 17:50:00|40331|40324|40318|40311|40338.4|40331.4|40315.5|40308.5|14
1751306100000|2025-06-30 17:55:00|40315.5|40308.5|40287.4|40280.4|40353|40346|40224.7|40217.7|960
1751306400000|2025-06-30 18:00:00|40284.9|40277.9|40294.7|40287.7|40319.9|40312.9|40282.4|40275.4|65
1751306700000|2025-06-30 18:05:00|40292.2|40285.2|40295|40288|40322.2|40315.2|40287.2|40280.2|58
1751307000000|2025-06-30 18:10:00|40297.5|40290.5|40310.6|40303.6|40313.4|40306.4|40277.4|40270.4|68
1751307300000|2025-06-30 18:15:00|40308.1|40301.1|40323.3|40316.3|40329.8|40322.8|40308.1|40301.1|28
1751307600000|2025-06-30 18:20:00|40325.8|40318.8|40323.2|40316.2|40341.8|40334.8|40320.7|40313.7|22
1751307900000|2025-06-30 18:25:00|40320.7|40313.7|40324|40317|40331.5|40324.5|40319|40312|12
1751308200000|2025-06-30 18:30:00|40326.5|40319.5|40283.9|40276.9|40329|40322|40278.9|40271.9|108
1751308500000|2025-06-30 18:35:00|40281.4|40274.4|40271.5|40264.5|40291.5|40284.5|40266.5|40259.5|82
1751308800000|2025-06-30 18:40:00|40269|40262|40243.6|40236.6|40271.5|40264.5|40228.6|40221.6|99
1751309100000|2025-06-30 18:45:00|40246.1|40239.1|40239.2|40232.2|40270|40263|40239.2|40232.2|52
1751309400000|2025-06-30 18:50:00|40236.7|40229.7|40252.2|40245.2|40264.2|40257.2|40236.7|40229.7|50
1751309700000|2025-06-30 18:55:00|40254.7|40247.7|40267|40260|40282|40275|40249.5|40242.5|43
1751310000000|2025-06-30 19:00:00|40269.5|40262.5|40273.1|40266.1|40279.5|40272.5|40259.5|40252.5|45
1751310300000|2025-06-30 19:05:00|40270.6|40263.6|40262.6|40255.6|40273.1|40266.1|40261|40254|49
1751310600000|2025-06-30 19:10:00|40267.6|40260.6|40257.6|40250.6|40267.6|40260.6|40252.6|40245.6|33
1751310900000|2025-06-30 19:15:00|40252.6|40245.6|40232.4|40225.4|40258|40251|40231.8|40224.8|50
1751311200000|2025-06-30 19:20:00|40237.4|40230.4|40265.9|40258.9|40270.9|40263.9|40236.6|40229.6|63
1751311500000|2025-06-30 19:25:00|40263.4|40256.4|40273.4|40266.4|40290.9|40283.9|40263.4|40256.4|33
1751311800000|2025-06-30 19:30:00|40268.4|40261.4|40263.5|40256.5|40268.4|40261.4|40248.3|40241.3|27
1751312100000|2025-06-30 19:35:00|40263.2|40256.2|40246.1|40239.1|40268.2|40261.2|40232.9|40225.9|29
1751312400000|2025-06-30 19:40:00|40248.6|40241.6|40288.7|40281.7|40299|40292|40243.6|40236.6|73
1751312700000|2025-06-30 19:45:00|40283.7|40276.7|40312.9|40305.9|40333.5|40326.5|40280.7|40273.7|442
1751313000000|2025-06-30 19:50:00|40310.4|40303.4|40315.4|40308.4|40325.4|40318.4|40292.9|40285.9|259
1751313300000|2025-06-30 19:55:00|40317.9|40310.9|40280|40273|40317.9|40310.9|40280|40273|499
1751313600000|2025-06-30 20:00:00|40282.5|40275.5|40242.4|40235.4|40290|40283|40239.9|40232.9|162
1751313900000|2025-06-30 20:05:00|40239.9|40232.9|40235.8|40228.8|40245.8|40238.8|40230.8|40223.8|43
1751314200000|2025-06-30 20:10:00|40238.3|40231.3|40224.8|40217.8|40243.3|40236.3|40214.6|40207.6|44
1751314500000|2025-06-30 20:15:00|40222.3|40215.3|40223|40216|40225.5|40218.5|40212.3|40205.3|11
1751314800000|2025-06-30 20:20:00|40228|40221|40226.1|40219.1|40230.5|40223.5|40223|40216|7
1751315100000|2025-06-30 20:25:00|40228.6|40221.6|40238.6|40231.6|40243.6|40236.6|40223.6|40216.6|13
1751315400000|2025-06-30 20:30:00|40236.1|40229.1|40243.1|40236.1|40243.6|40236.6|40236.1|40229.1|2
1751315700000|2025-06-30 20:35:00|40248.1|40241.1|40254.9|40247.9|40254.9|40247.9|40243.6|40236.6|5
1751316000000|2025-06-30 20:40:00|40257.4|40250.4|40265.4|40258.4|40270.9|40263.9|40257.4|40250.4|27
1751316300000|2025-06-30 20:45:00|40264.6|40257.6|40265|40258|40276.2|40269.2|40259.6|40252.6|37
1751316600000|2025-06-30 20:50:00|40267.5|40260.5|40259.5|40252.5|40277|40270|40257.2|40250.2|9
1751316900000|2025-06-30 20:55:00|40262|40255|40231.2|40224.2|40269.5|40262.5|40231.2|40224.2|53
1751317200000|2025-06-30 21:00:00|40251.2|40244.2|40244|40237|40304|40297|40221.5|40214.5|7
1751317500000|2025-06-30 21:05:00|40246.5|40239.5|40244.5|40237.5|40246.5|40239.5|40244|40237|0
1751317800000|2025-06-30 21:10:00|40244.3|40237.3|40252.5|40222.5|40252.5|40237.3|40244.3|40222.5|13470
1751318100000|2025-06-30 21:15:00|40253.5|40223.5|40253.7|40223.7|40253.9|40223.9|40253.4|40223.4|0
1751318400000|2025-06-30 21:20:00|40253.5|40223.5|40253.7|40223.7|40253.7|40223.7|40253.5|40223.5|0
1751318700000|2025-06-30 21:25:00|40254.1|40224.1|40253.5|40223.5|40254.1|40224.1|40253.5|40223.5|0
1751319000000|2025-06-30 21:30:00|40255.6|40225.6|40253.9|40223.9|40258.1|40228.1|40253.9|40223.9|0
1751319300000|2025-06-30 21:35:00|40253.1|40223.1|40253.1|40223.1|40253.5|40223.5|40252.7|40222.7|0
1751319600000|2025-06-30 21:40:00|40253.7|40223.7|40253.1|40223.1|40253.7|40223.7|40253.1|40223.1|0
1751319900000|2025-06-30 21:45:00|40252.1|40222.1|40250.2|40220.2|40253.4|40223.4|40249.2|40219.2|0
1751320200000|2025-06-30 21:50:00|40250.4|40220.4|40255|40225|40255|40225|40250.4|40220.4|0
1751320500000|2025-06-30 21:55:00|40255.7|40225.7|40252.8|40222.8|40256.9|40226.9|40250.7|40220.7|0
1751320800000|2025-06-30 22:00:00|40250.7|40220.7|40260.1|40245.1|40262.6|40247.6|40232.6|40217.6|5
1751321100000|2025-06-30 22:05:00|40262.6|40247.6|40302.2|40287.2|40303.2|40288.2|40257.6|40242.6|11
1751321400000|2025-06-30 22:10:00|40303.1|40288.1|40300.7|40285.7|40303.1|40288.1|40295.7|40280.7|0
1751321700000|2025-06-30 22:15:00|40298.5|40283.5|40290.4|40275.4|40298.5|40283.5|40290.4|40275.4|6
1751322000000|2025-06-30 22:20:00|40292.9|40277.9|40289.7|40274.7|40301.4|40286.4|40289.7|40274.7|0
1751322300000|2025-06-30 22:25:00|40287.2|40272.2|40296.5|40281.5|40296.5|40281.5|40279.3|40264.3|11
1751322600000|2025-06-30 22:30:00|40299|40284|40287|40272|40299.5|40284.5|40287|40272|8
1751322900000|2025-06-30 22:35:00|40288.3|40273.3|40292.7|40277.7|40296.5|40281.5|40285.8|40270.8|4
1751323200000|2025-06-30 22:40:00|40282.7|40267.7|40297.2|40282.2|40302.2|40287.2|40282.7|40267.7|14
1751323500000|2025-06-30 22:45:00|40294.7|40279.7|40301.5|40286.5|40301.5|40286.5|40294.7|40279.7|0
1751323800000|2025-06-30 22:50:00|40299|40284|40293.6|40278.6|40301.5|40286.5|40293.6|40278.6|4
1751324100000|2025-06-30 22:55:00|40291.1|40276.1|40281|40266|40291.1|40276.1|40278.5|40263.5|13
1751324400000|2025-06-30 23:00:00|40278.8|40263.8|40285.7|40270.7|40297.3|40282.3|40278.8|40263.8|14
1751324700000|2025-06-30 23:05:00|40288.2|40273.2|40285.7|40270.7|40298.2|40283.2|40285.7|40270.7|12
1751325000000|2025-06-30 23:10:00|40288.2|40273.2|40285.5|40270.5|40292.9|40277.9|40284.3|40269.3|6
1751325300000|2025-06-30 23:15:00|40282.7|40267.7|40284.8|40269.8|40289.8|40274.8|40281.2|40266.2|3
1751325600000|2025-06-30 23:20:00|40289.8|40274.8|40295.8|40280.8|40295.8|40280.8|40282.3|40267.3|10
1751325900000|2025-06-30 23:25:00|40298.3|40283.3|40254|40239|40298.3|40283.3|40254|40239|17
1751326200000|2025-06-30 23:30:00|40251.5|40236.5|40226.3|40219.3|40256.9|40249.9|40213.8|40206.8|5276
1751326500000|2025-06-30 23:35:00|40228.8|40221.8|40227.6|40220.6|40255.6|40248.6|40221.3|40214.3|128
1751326800000|2025-06-30 23:40:00|40230.1|40223.1|40240.6|40233.6|40253.2|40246.2|40222.6|40215.6|62
1751327100000|2025-06-30 23:45:00|40265.6|40258.6|40268.9|40261.9|40304.1|40297.1|40263.9|40256.9|233
1751327400000|2025-06-30 23:50:00|40266.4|40259.4|40324.4|40317.4|40334.2|40327.2|40253.9|40246.9|144
1751327700000|2025-06-30 23:55:00|40324.3|40317.3|40319.2|40312.2|40331.7|40324.7|40294.5|40287.5|126
1751328000000|2025-07-01 00:00:00|40324.2|40317.2|40249.4|40242.4|40349.8|40342.8|40246.9|40239.9|987
1751328300000|2025-07-01 00:05:00|40246.9|40239.9|40231.4|40224.4|40298.6|40291.6|40228.9|40221.9|316
1751328600000|2025-07-01 00:10:00|40228.9|40221.9|40162.8|40155.8|40240.6|40233.6|40142.7|40135.7|351
1751328900000|2025-07-01 00:15:00|40165.3|40158.3|40128.3|40121.3|40182.8|40175.8|40108.1|40101.1|522
1751329200000|2025-07-01 00:20:00|40125.8|40118.8|40118|40111|40147.2|40140.2|40108|40101|288
1751329500000|2025-07-01 00:25:00|40115.5|40108.5|40098.7|40091.7|40131.9|40124.9|40085.1|40078.1|310
1751329800000|2025-07-01 00:30:00|40101.2|40094.2|40078|40071|40103.7|40096.7|40061.5|40054.5|474
1751330100000|2025-07-01 00:35:00|40075.5|40068.5|40114.8|40107.8|40114.8|40107.8|40038.8|40031.8|297
1751330400000|2025-07-01 00:40:00|40115.4|40108.4|40125|40118|40136.6|40129.6|40093.4|40086.4|139
1751330700000|2025-07-01 00:45:00|40127.5|40120.5|40140.2|40133.2|40173.5|40166.5|40127.5|40120.5|157
1751331000000|2025-07-01 00:50:00|40137.7|40130.7|40123.4|40116.4|40137.7|40130.7|40107|40100|120
1751331300000|2025-07-01 00:55:00|40120.9|40113.9|40122.3|40115.3|40148.8|40141.8|40107.3|40100.3|223
1751331600000|2025-07-01 01:00:00|40124.8|40117.8|40090.2|40083.2|40151|40144|40087.7|40080.7|249
1751331900000|2025-07-01 01:05:00|40087.7|40080.7|40106|40099|40130.3|40123.3|40082.8|40075.8|189
1751332200000|2025-07-01 01:10:00|40103.5|40096.5|40104.7|40097.7|40117.2|40110.2|40091.7|40084.7|71
1751332500000|2025-07-01 01:15:00|40107.2|40100.2|40089.7|40082.7|40109.7|40102.7|40073|40066|132
1751332800000|2025-07-01 01:20:00|40087.2|40080.2|40058.5|40051.5|40094.8|40087.8|40053.5|40046.5|127
1751333100000|2025-07-01 01:25:00|40056|40049|40028.7|40021.7|40079|40072|40024.8|40017.8|148
1751333400000|2025-07-01 01:30:00|40028.9|40021.9|40083.8|40076.8|40086.9|40079.9|40019.1|40012.1|205
1751333700000|2025-07-01 01:35:00|40084|40077|40043.4|40036.4|40089.2|40082.2|40035.4|40028.4|162
1751334000000|2025-07-01 01:40:00|40040.9|40033.9|40046|40039|40059.5|40052.5|40037|40030|115
1751334300000|2025-07-01 01:45:00|40048.5|40041.5|40072|40065|40094.5|40087.5|40048.5|40041.5|72
1751334600000|2025-07-01 01:50:00|40074.5|40067.5|40064.4|40057.4|40084.5|40077.5|40038|40031|104
1751334900000|2025-07-01 01:55:00|40063.5|40056.5|40059.2|40052.2|40076.9|40069.9|40051.8|40044.8|99
1751335200000|2025-07-01 02:00:00|40061.7|40054.7|40067.2|40060.2|40085.8|40078.8|40049.2|40042.2|112
1751335500000|2025-07-01 02:05:00|40069.7|40062.7|40063.2|40056.2|40077.2|40070.2|40059.7|40052.7|56
1751335800000|2025-07-01 02:10:00|40060.7|40053.7|40041.6|40034.6|40070.7|40063.7|40034.1|40027.1|97
1751336100000|2025-07-01 02:15:00|40039.1|40032.1|40021.3|40014.3|40047.3|40040.3|40020.2|40013.2|96
1751336400000|2025-07-01 02:20:00|40023.8|40016.8|40057.7|40050.7|40057.7|40050.7|40017.5|40010.5|103
1751336700000|2025-07-01 02:25:00|40060.2|40053.2|40072.5|40065.5|40080|40073|40053.8|40046.8|90
1751337000000|2025-07-01 02:30:00|40070|40063|40049.2|40042.2|40076.1|40069.1|40044.2|40037.2|73
1751337300000|2025-07-01 02:35:00|40046.7|40039.7|40070.2|40063.2|40072.7|40065.7|40046.7|40039.7|38
1751337600000|2025-07-01 02:40:00|40072.7|40065.7|40073.1|40066.1|40094.7|40087.7|40068.1|40061.1|150
1751337900000|2025-07-01 02:45:00|40070.6|40063.6|40090.6|40083.6|40105.6|40098.6|40068.1|40061.1|73
1751338200000|2025-07-01 02:50:00|40093.1|40086.1|40096.6|40089.6|40099.1|40092.1|40086.6|40079.6|46
1751338500000|2025-07-01 02:55:00|40099.1|40092.1|40096.9|40089.9|40100.1|40093.1|40083.2|40076.2|99
1751338800000|2025-07-01 03:00:00|40094.4|40087.4|40091|40084|40096.9|40089.9|40071|40064|63
1751339100000|2025-07-01 03:05:00|40088.5|40081.5|40083.5|40076.5|40093.5|40086.5|40081|40074|35
1751339400000|2025-07-01 03:10:00|40086|40079|40073.6|40066.6|40087|40080|40071.1|40064.1|40
1751339700000|2025-07-01 03:15:00|40074.3|40067.3|40033.8|40026.8|40074.3|40067.3|40031.3|40024.3|57
1751340000000|2025-07-01 03:20:00|40031.3|40024.3|40033.7|40026.7|40044.1|40037.1|40021|40014|53
1751340300000|2025-07-01 03:25:00|40031.2|40024.2|40006.2|39999.2|40036.2|40029.2|39996|39989|135
1751340600000|2025-07-01 03:30:00|40008.7|40001.7|40037.5|40030.5|40047.5|40040.5|40006.2|39999.2|209
1751340900000|2025-07-01 03:35:00|40040|40033|40008|40001|40058|40051|39992.6|39985.6|175
1751341200000|2025-07-01 03:40:00|40010.5|40003.5|40008.9|40001.9|40015.5|40008.5|39991.3|39984.3|95
1751341500000|2025-07-01 03:45:00|40006.4|39999.4|40013.3|40006.3|40029|40022|39966.5|39959.5|139
1751341800000|2025-07-01 03:50:00|40015.8|40008.8|40037.1|40030.1|40052.1|40045.1|40015.8|40008.8|83
1751342100000|2025-07-01 03:55:00|40039.6|40032.6|40077.2|40070.2|40082.2|40075.2|40037.1|40030.1|50
1751342400000|2025-07-01 04:00:00|40077.9|40070.9|40093.5|40086.5|40103.2|40096.2|40043.7|40036.7|363
1751342700000|2025-07-01 04:05:00|40091|40084|40111|40104|40113|40106|40080.2|40073.2|94
1751343000000|2025-07-01 04:10:00|40113.5|40106.5|40128.1|40121.1|40138.1|40131.1|40108.5|40101.5|82
1751343300000|2025-07-01 04:15:00|40130.6|40123.6|40106.7|40099.7|40133.1|40126.1|40088.4|40081.4|198
1751343600000|2025-07-01 04:20:00|40104.2|40097.2|40101.1|40094.1|40104.2|40097.2|40088.6|40081.6|92
1751343900000|2025-07-01 04:25:00|40103.6|40096.6|40120.4|40113.4|40125.8|40118.8|40088.6|40081.6|68
1751344200000|2025-07-01 04:30:00|40122.9|40115.9|40155.7|40148.7|40158.2|40151.2|40122.9|40115.9|55
1751344500000|2025-07-01 04:35:00|40157.9|40150.9|40131|40124|40165.4|40158.4|40128.1|40121.1|119
1751344800000|2025-07-01 04:40:00|40133.5|40126.5|40144.9|40137.9|40149.9|40142.9|40131|40124|43
1751345100000|2025-07-01 04:45:00|40147.4|40140.4|40152.8|40145.8|40160.3|40153.3|40142.3|40135.3|36
1751345400000|2025-07-01 04:50:00|40155.3|40148.3|40120.9|40113.9|40161.5|40154.5|40120.9|40113.9|47
1751345700000|2025-07-01 04:55:00|40123.4|40116.4|40133.6|40126.6|40133.6|40126.6|40108.6|40101.6|52
1751346000000|2025-07-01 05:00:00|40131.1|40124.1|40103.1|40096.1|40136.1|40129.1|40100.6|40093.6|64
1751346300000|2025-07-01 05:05:00|40105.6|40098.6|40104.7|40097.7|40123.1|40116.1|40099.7|40092.7|32
1751346600000|2025-07-01 05:10:00|40102.2|40095.2|40076.3|40069.3|40104.7|40097.7|40071.3|40064.3|59
1751346900000|2025-07-01 05:15:00|40078.8|40071.8|40098.3|40091.3|40100.4|40093.4|40065.9|40058.9|137
1751347200000|2025-07-01 05:20:00|40095.8|40088.8|40083.8|40076.8|40100|40093|40078.3|40071.3|88
1751347500000|2025-07-01 05:25:00|40086.3|40079.3|40089.2|40082.2|40096.5|40089.5|40079.3|40072.3|38
1751347800000|2025-07-01 05:30:00|40088.9|40081.9|40086.3|40079.3|40095.2|40088.2|40072.8|40065.8|48
1751348100000|2025-07-01 05:35:00|40086.8|40079.8|40080|40073|40086.8|40079.8|40059|40052|59
1751348400000|2025-07-01 05:40:00|40082.5|40075.5|40073.2|40066.2|40084.7|40077.7|40066|40059|38
1751348700000|2025-07-01 05:45:00|40070.7|40063.7|40051.7|40044.7|40073.7|40066.7|40049.2|40042.2|57
1751349000000|2025-07-01 05:50:00|40049.2|40042.2|40031.7|40024.7|40071.7|40064.7|40031.7|40024.7|175
1751349300000|2025-07-01 05:55:00|40029.2|40022.2|39987.7|39980.7|40029.2|40022.2|39981.8|39974.8|192
1751349600000|2025-07-01 06:00:00|39985.2|39978.2|39920.4|39913.4|40000.2|39993.2|39883.4|39876.4|553
1751349900000|2025-07-01 06:05:00|39922.9|39915.9|39934.9|39927.9|39949.9|39942.9|39886.6|39879.6|369
1751350200000|2025-07-01 06:10:00|39937.4|39930.4|39918.4|39911.4|39939.9|39932.9|39910.9|39903.9|299
1751350500000|2025-07-01 06:15:00|39920.9|39913.9|39943.4|39936.4|39948.4|39941.4|39903.4|39896.4|150
1751350800000|2025-07-01 06:20:00|39940.9|39933.9|39949.9|39942.9|39960.6|39953.6|39934.9|39927.9|283
1751351100000|2025-07-01 06:25:00|39947.4|39940.4|39907.5|39900.5|39965|39958|39905|39898|497
1751351400000|2025-07-01 06:30:00|39950|39943|39937.1|39930.1|39963.6|39956.6|39897.5|39890.5|2337
1751351700000|2025-07-01 06:35:00|39939.6|39932.6|39936.9|39929.9|39957.6|39950.6|39920.1|39913.1|327
1751352000000|2025-07-01 06:40:00|39939.4|39932.4|39882.6|39875.6|39951|39944|39871|39864|556
1751352300000|2025-07-01 06:45:00|39880.1|39873.1|39840.8|39833.8|39885.8|39878.8|39839.9|39832.9|439
1751352600000|2025-07-01 06:50:00|39843.3|39836.3|39852.4|39845.4|39866.2|39859.2|39843.3|39836.3|191
1751352900000|2025-07-01 06:55:00|39854.9|39847.9|39845.8|39838.8|39862.4|39855.4|39842.4|39835.4|106
1751353200000|2025-07-01 07:00:00|39843.3|39836.3|39873.2|39866.2|39875.7|39868.7|39843.3|39836.3|175
1751353500000|2025-07-01 07:05:00|39870.7|39863.7|39855.5|39848.5|39873.2|39866.2|39843.2|39836.2|105
1751353800000|2025-07-01 07:10:00|39850.5|39843.5|39818.1|39811.1|39853|39846|39818.1|39811.1|342
1751354100000|2025-07-01 07:15:00|39820.6|39813.6|39816.5|39809.5|39838.6|39831.6|39799|39792|121
1751354400000|2025-07-01 07:20:00|39814|39807|39809.2|39802.2|39824|39817|39799|39792|49
1751354700000|2025-07-01 07:25:00|39811.7|39804.7|39813.8|39806.8|39818.8|39811.8|39793.8|39786.8|69
1751355000000|2025-07-01 07:30:00|39816.3|39809.3|39827.4|39820.4|39843.8|39836.8|39808.8|39801.8|267
1751355300000|2025-07-01 07:35:00|39829.9|39822.9|39815.3|39808.3|39835|39828|39799.6|39792.6|52
1751355600000|2025-07-01 07:40:00|39816.2|39809.2|39816.8|39809.8|39816.8|39809.8|39801.2|39794.2|97
1751355900000|2025-07-01 07:45:00|39809.3|39802.3|39805.6|39798.6|39819.8|39812.8|39795.8|39788.8|78
1751356200000|2025-07-01 07:50:00|39800.6|39793.6|39811.1|39804.1|39813.6|39806.6|39779.1|39772.1|130
1751356500000|2025-07-01 07:55:00|39816.1|39809.1|39837.6|39830.6|39837.6|39830.6|39808.6|39801.6|171
1751356800000|2025-07-01 08:00:00|39840.1|39833.1|39747.9|39740.9|39850.1|39843.1|39729.3|39722.3|323
1751357100000|2025-07-01 08:05:00|39750.4|39743.4|39723.9|39716.9|39750.4|39743.4|39683.3|39676.3|597
1751357400000|2025-07-01 08:10:00|39726.4|39719.4|39708.7|39701.7|39737.9|39730.9|39689.6|39682.6|111
1751357700000|2025-07-01 08:15:00|39711.2|39704.2|39724.3|39717.3|39736.2|39729.2|39703.7|39696.7|154
1751358000000|2025-07-01 08:20:00|39726.8|39719.8|39722.8|39715.8|39743.6|39736.6|39708.6|39701.6|182
1751358300000|2025-07-01 08:25:00|39725.3|39718.3|39702.6|39695.6|39725.3|39718.3|39692.6|39685.6|99
1751358600000|2025-07-01 08:30:00|39705.1|39698.1|39671.3|39664.3|39712.8|39705.8|39657.7|39650.7|77
1751358900000|2025-07-01 08:35:00|39668.8|39661.8|39695.7|39688.7|39718.8|39711.8|39668.8|39661.8|89
1751359200000|2025-07-01 08:40:00|39693.2|39686.2|39697.1|39690.1|39697.1|39690.1|39675.7|39668.7|61
1751359500000|2025-07-01 08:45:00|39699.6|39692.6|39697.1|39690.1|39712.7|39705.7|39692.1|39685.1|76
1751359800000|2025-07-01 08:50:00|39699.6|39692.6|39684.3|39677.3|39717.1|39710.1|39674.3|39667.3|68
1751360100000|2025-07-01 08:55:00|39686.8|39679.8|39712.4|39705.4|39717.4|39710.4|39676.8|39669.8|45
1751360400000|2025-07-01 09:00:00|39714.9|39707.9|39693.6|39686.6|39726.1|39719.1|39681.1|39674.1|127
1751360700000|2025-07-01 09:05:00|39696.1|39689.1|39675.8|39668.8|39696.1|39689.1|39665.5|39658.5|65
1751361000000|2025-07-01 09:10:00|39673.3|39666.3|39656.3|39649.3|39678.3|39671.3|39651.3|39644.3|17
1751361300000|2025-07-01 09:15:00|39658.8|39651.8|39653.1|39646.1|39664.1|39657.1|39636.6|39629.6|46
1751361600000|2025-07-01 09:20:00|39652.2|39645.2|39676.1|39669.1|39686.1|39679.1|39647.5|39640.5|16
1751361900000|2025-07-01 09:25:00|39678.6|39671.6|39668.1|39661.1|39688.1|39681.1|39661.1|39654.1|20
1751362200000|2025-07-01 09:30:00|39665.6|39658.6|39644.7|39637.7|39668.1|39661.1|39634.8|39627.8|230
1751362500000|2025-07-01 09:35:00|39647.2|39640.2|39654.2|39647.2|39667.2|39660.2|39644.7|39637.7|44
1751362800000|2025-07-01 09:40:00|39651.7|39644.7|39631.8|39624.8|39656.7|39649.7|39619.3|39612.3|40
1751363100000|2025-07-01 09:45:00|39629.3|39622.3|39604.5|39597.5|39636.8|39629.8|39594.3|39587.3|49
1751363400000|2025-07-01 09:50:00|39602|39595|39605.7|39598.7|39608.2|39601.2|39584.2|39577.2|26
1751363700000|2025-07-01 09:55:00|39603.2|39596.2|39646.6|39639.6|39649.1|39642.1|39603.2|39596.2|218
1751364000000|2025-07-01 10:00:00|39644.1|39637.1|39663.8|39656.8|39669.1|39662.1|39641.6|39634.6|31
1751364300000|2025-07-01 10:05:00|39661.3|39654.3|39672|39665|39678.9|39671.9|39653.1|39646.1|23
1751364600000|2025-07-01 10:10:00|39669.5|39662.5|39661.8|39654.8|39674.5|39667.5|39661.8|39654.8|18
1751364900000|2025-07-01 10:15:00|39664.3|39657.3|39679|39672|39681.5|39674.5|39659.3|39652.3|20
1751365200000|2025-07-01 10:20:00|39681.5|39674.5|39681.8|39674.8|39696.5|39689.5|39679|39672|37
1751365500000|2025-07-01 10:25:00|39684.3|39677.3|39688.9|39681.9|39693.9|39686.9|39681.8|39674.8|18
1751365800000|2025-07-01 10:30:00|39689|39682|39692|39685|39699.1|39692.1|39687|39680|4
1751366100000|2025-07-01 10:35:00|39694.5|39687.5|39712|39705|39712|39705|39687|39680|16
1751366400000|2025-07-01 10:40:00|39709.5|39702.5|39693.7|39686.7|39717|39710|39691.2|39684.2|61
1751366700000|2025-07-01 10:45:00|39691.2|39684.2|39693.2|39686.2|39698.7|39691.7|39688|39681|27
1751367000000|2025-07-01 10:50:00|39695.7|39688.7|39687.4|39680.4|39703.2|39696.2|39687.4|39680.4|19
1751367300000|2025-07-01 10:55:00|39682.4|39675.4|39704.5|39697.5|39707|39700|39677.4|39670.4|10
1751367600000|2025-07-01 11:00:00|39702|39695|39714.2|39707.2|39719.2|39712.2|39697|39690|43
1751367900000|2025-07-01 11:05:00|39709.2|39702.2|39701.2|39694.2|39724.4|39717.4|39698.7|39691.7|22
1751368200000|2025-07-01 11:10:00|39700.4|39693.4|39683.4|39676.4|39700.4|39693.4|39677.7|39670.7|11
1751368500000|2025-07-01 11:15:00|39678.4|39671.4|39678.9|39671.9|39692.5|39685.5|39674.8|39667.8|24
1751368800000|2025-07-01 11:20:00|39679.5|39672.5|39696.6|39689.6|39700|39693|39676.8|39669.8|25
1751369100000|2025-07-01 11:25:00|39694.1|39687.1|39689|39682|39694.1|39687.1|39670.6|39663.6|34
1751369400000|2025-07-01 11:30:00|39691.5|39684.5|39706.8|39699.8|39706.8|39699.8|39688.3|39681.3|9
1751369700000|2025-07-01 11:35:00|39705.8|39698.8|39697.8|39690.8|39712|39705|39686.6|39679.6|27
1751370000000|2025-07-01 11:40:00|39692.8|39685.8|39672.8|39665.8|39692.8|39685.8|39664.8|39657.8|13
1751370300000|2025-07-01 11:45:00|39675.3|39668.3|39681.3|39674.3|39684.4|39677.4|39666|39659|91
1751370600000|2025-07-01 11:50:00|39680.4|39673.4|39648|39641|39680.4|39673.4|39647.5|39640.5|272
1751370900000|2025-07-01 11:55:00|39647.3|39640.3|39637.6|39630.6|39651.4|39644.4|39618.5|39611.5|45
1751371200000|2025-07-01 12:00:00|39642.6|39635.6|39638.3|39631.3|39650|39643|39625.1|39618.1|29
1751371500000|2025-07-01 12:05:00|39635.8|39628.8|39628.6|39621.6|39648.1|39641.1|39617.7|39610.7|61
1751371800000|2025-07-01 12:10:00|39626.1|39619.1|39619.5|39612.5|39629.3|39622.3|39612.7|39605.7|52
1751372100000|2025-07-01 12:15:00|39622|39615|39626.1|39619.1|39628.6|39621.6|39614.5|39607.5|11
1751372400000|2025-07-01 12:20:00|39623.6|39616.6|39606.1|39599.1|39629.8|39622.8|39603.6|39596.6|66
1751372700000|2025-07-01 12:25:00|39603.6|39596.6|39602.5|39595.5|39606.7|39599.7|39587.5|39580.5|142
1751373000000|2025-07-01 12:30:00|39600|39593|39650.2|39643.2|39655.2|39648.2|39600|39593|86
1751373300000|2025-07-01 12:35:00|39647.7|39640.7|39622.6|39615.6|39652.8|39645.8|39620.1|39613.1|36
1751373600000|2025-07-01 12:40:00|39620.1|39613.1|39618.5|39611.5|39623.5|39616.5|39592.8|39585.8|41
1751373900000|2025-07-01 12:45:00|39613.5|39606.5|39623.6|39616.6|39633.6|39626.6|39608.5|39601.5|21
1751374200000|2025-07-01 12:50:00|39621.1|39614.1|39643.7|39636.7|39646.2|39639.2|39609.3|39602.3|48
1751374500000|2025-07-01 12:55:00|39646.2|39639.2|39651|39644|39661|39654|39642|39635|161
1751374800000|2025-07-01 13:00:00|39656|39649|39681.8|39674.8|39684.3|39677.3|39653.5|39646.5|34
1751375100000|2025-07-01 13:05:00|39679.3|39672.3|39683.3|39676.3|39687.9|39680.9|39673.3|39666.3|43
1751375400000|2025-07-01 13:10:00|39688.3|39681.3|39678.8|39671.8|39688.3|39681.3|39672.5|39665.5|27
1751375700000|2025-07-01 13:15:00|39676.3|39669.3|39652.7|39645.7|39688.4|39681.4|39652.7|39645.7|165
1751376000000|2025-07-01 13:20:00|39657.7|39650.7|39672.7|39665.7|39682.7|39675.7|39652.7|39645.7|144
1751376300000|2025-07-01 13:25:00|39675.2|39668.2|39680.2|39673.2|39682.7|39675.7|39667.7|39660.7|34
1751376600000|2025-07-01 13:30:00|39677.7|39670.7|39723.5|39716.5|39728.1|39721.1|39667.7|39660.7|253
1751376900000|2025-07-01 13:35:00|39724.2|39717.2|39719.4|39712.4|39724.2|39717.2|39694.4|39687.4|90
1751377200000|2025-07-01 13:40:00|39724.4|39717.4|39709.4|39702.4|39724.4|39717.4|39694.4|39687.4|47
1751377500000|2025-07-01 13:45:00|39711.9|39704.9|39731.8|39724.8|39769.4|39762.4|39711.9|39704.9|232
1751377800000|2025-07-01 13:50:00|39734.3|39727.3|39749.1|39742.1|39769.3|39762.3|39734.3|39727.3|95
1751378100000|2025-07-01 13:55:00|39744.1|39737.1|39731.5|39724.5|39744.1|39737.1|39724|39717|88
1751378400000|2025-07-01 14:00:00|39719|39712|39724.2|39717.2|39766.5|39759.5|39704.2|39697.2|517
1751378700000|2025-07-01 14:05:00|39726.7|39719.7|39736.7|39729.7|39749.2|39742.2|39724.2|39717.2|84
1751379000000|2025-07-01 14:10:00|39739.2|39732.2|39737.2|39730.2|39747.9|39740.9|39706.7|39699.7|314
1751379300000|2025-07-01 14:15:00|39734.7|39727.7|39744.5|39737.5|39752.1|39745.1|39729.7|39722.7|174
1751379600000|2025-07-01 14:20:00|39747|39740|39714.4|39707.4|39747|39740|39692.9|39685.9|175
1751379900000|2025-07-01 14:25:00|39716.9|39709.9|39739|39732|39744.4|39737.4|39706.7|39699.7|73
1751380200000|2025-07-01 14:30:00|39734|39727|39693.3|39686.3|39735.9|39728.9|39683.3|39676.3|186
1751380500000|2025-07-01 14:35:00|39690.8|39683.8|39693.2|39686.2|39710.2|39703.2|39683.7|39676.7|102
1751380800000|2025-07-01 14:40:00|39690.7|39683.7|39677.6|39670.6|39693.2|39686.2|39661.6|39654.6|61
1751381100000|2025-07-01 14:45:00|39675.1|39668.1|39689.1|39682.1|39698.9|39691.9|39654.1|39647.1|49
1751381400000|2025-07-01 14:50:00|39686.6|39679.6|39691.8|39684.8|39714.1|39707.1|39684.1|39677.1|53
1751381700000|2025-07-01 14:55:00|39694.3|39687.3|39675|39668|39704.3|39697.3|39672.5|39665.5|49
1751382000000|2025-07-01 15:00:00|39672.5|39665.5|39714.4|39707.4|39714.4|39707.4|39667.5|39660.5|173
1751382300000|2025-07-01 15:05:00|39711.9|39704.9|39666.6|39659.6|39724.4|39717.4|39656.9|39649.9|84
1751382600000|2025-07-01 15:10:00|39669.1|39662.1|39625.6|39618.6|39671|39664|39618.1|39611.1|163
1751382900000|2025-07-01 15:15:00|39628.1|39621.1|39641.8|39634.8|39649.5|39642.5|39623.1|39616.1|56
1751383200000|2025-07-01 15:20:00|39646.8|39639.8|39667.7|39660.7|39680.2|39673.2|39644.7|39637.7|111
1751383500000|2025-07-01 15:25:00|39670.2|39663.2|39698.9|39691.9|39708.6|39701.6|39667.7|39660.7|71
1751383800000|2025-07-01 15:30:00|39701.4|39694.4|39657.8|39650.8|39716.1|39709.1|39657.8|39650.8|232
1751384100000|2025-07-01 15:35:00|39656.1|39649.1|39638.6|39631.6|39656.1|39649.1|39634.1|39627.1|205
1751384400000|2025-07-01 15:40:00|39641.1|39634.1|39614.5|39607.5|39641.1|39634.1|39598.4|39591.4|100
1751384700000|2025-07-01 15:45:00|39612|39605|39604.5|39597.5|39629.5|39622.5|39599.5|39592.5|84
1751385000000|2025-07-01 15:50:00|39602|39595|39624.7|39617.7|39634.7|39627.7|39594.5|39587.5|121
1751385300000|2025-07-01 15:55:00|39627.2|39620.2|39665|39658|39665|39658|39624.7|39617.7|136
1751385600000|2025-07-01 16:00:00|39667.5|39660.5|39684.4|39677.4|39694.4|39687.4|39664.4|39657.4|133
1751385900000|2025-07-01 16:05:00|39681.9|39674.9|39699.2|39692.2|39699.2|39692.2|39679.4|39672.4|78
1751386200000|2025-07-01 16:10:00|39696.7|39689.7|39744.4|39737.4|39749.4|39742.4|39696.7|39689.7|130
1751386500000|2025-07-01 16:15:00|39741.9|39734.9|39738.1|39731.1|39744.4|39737.4|39722.9|39715.9|129
1751386800000|2025-07-01 16:20:00|39738.5|39731.5|39733.8|39726.8|39748.5|39741.5|39731|39724|104
1751387100000|2025-07-01 16:25:00|39731.3|39724.3|39724|39717|39736.3|39729.3|39719|39712|33
1751387400000|2025-07-01 16:30:00|39719|39712|39714.3|39707.3|39721.8|39714.8|39704|39697|62
1751387700000|2025-07-01 16:35:00|39714.2|39707.2|39716.2|39709.2|39731.5|39724.5|39706.4|39699.4|20
1751388000000|2025-07-01 16:40:00|39713.7|39706.7|39708.5|39701.5|39716|39709|39698.7|39691.7|21
1751388300000|2025-07-01 16:45:00|39706|39699|39708.3|39701.3|39716.3|39709.3|39683.8|39676.8|26
1751388600000|2025-07-01 16:50:00|39703.3|39696.3|39728.2|39721.2|39737.8|39730.8|39698.3|39691.3|39
1751388900000|2025-07-01 16:55:00|39725.7|39718.7|39686.7|39679.7|39728.2|39721.2|39686.7|39679.7|25
1751389200000|2025-07-01 17:00:00|39681.7|39674.7|39691.7|39684.7|39699.2|39692.2|39681.7|39674.7|59
1751389500000|2025-07-01 17:05:00|39686.7|39679.7|39711.7|39704.7|39726.7|39719.7|39686.7|39679.7|30
1751389800000|2025-07-01 17:10:00|39714.2|39707.2|39737.7|39730.7|39747.8|39740.8|39709.2|39702.2|71
1751390100000|2025-07-01 17:15:00|39735.2|39728.2|39763.9|39756.9|39766.4|39759.4|39732.7|39725.7|23
1751390400000|2025-07-01 17:20:00|39758.9|39751.9|39769|39762|39771.5|39764.5|39751.4|39744.4|18
1751390700000|2025-07-01 17:25:00|39766.5|39759.5|39761.9|39754.9|39776.3|39769.3|39754|39747|20
1751391000000|2025-07-01 17:30:00|39759.4|39752.4|39754.5|39747.5|39766.9|39759.9|39748.9|39741.9|25
1751391300000|2025-07-01 17:35:00|39757|39750|39749.5|39742.5|39759.5|39752.5|39749.5|39742.5|40
1751391600000|2025-07-01 17:40:00|39748.7|39741.7|39760.2|39753.2|39760.2|39753.2|39743.7|39736.7|44
1751391900000|2025-07-01 17:45:00|39762.7|39755.7|39748.4|39741.4|39762.7|39755.7|39745.2|39738.2|29
1751392200000|2025-07-01 17:50:00|39748.7|39741.7|39753.3|39746.3|39771.2|39764.2|39743.7|39736.7|75
1751392500000|2025-07-01 17:55:00|39750.8|39743.8|39758.6|39751.6|39763.6|39756.6|39748.3|39741.3|34
1751392800000|2025-07-01 18:00:00|39761.1|39754.1|39748.1|39741.1|39771.1|39764.1|39748.1|39741.1|55
1751393100000|2025-07-01 18:05:00|39750.6|39743.6|39767.3|39760.3|39773.1|39766.1|39748.1|39741.1|59
1751393400000|2025-07-01 18:10:00|39766.3|39759.3|39766.8|39759.8|39769.3|39762.3|39752.5|39745.5|35
1751393700000|2025-07-01 18:15:00|39764.3|39757.3|39764|39757|39781.6|39774.6|39751.5|39744.5|59
1751394000000|2025-07-01 18:20:00|39761.5|39754.5|39763.9|39756.9|39764.2|39757.2|39751.6|39744.6|73
1751394300000|2025-07-01 18:25:00|39761.4|39754.4|39759|39752|39769|39762|39754|39747|15
1751394600000|2025-07-01 18:30:00|39756.5|39749.5|39775.6|39768.6|39779|39772|39754|39747|51
1751394900000|2025-07-01 18:35:00|39778.1|39771.1|39762.9|39755.9|39778.1|39771.1|39749.2|39742.2|28
1751395200000|2025-07-01 18:40:00|39760.4|39753.4|39780.4|39773.4|39782.9|39775.9|39760.4|39753.4|8
1751395500000|2025-07-01 18:45:00|39782.9|39775.9|39786.4|39779.4|39791.4|39784.4|39780.4|39773.4|41
1751395800000|2025-07-01 18:50:00|39783.9|39776.9|39789.5|39782.5|39792|39785|39782|39775|6
1751396100000|2025-07-01 18:55:00|39787|39780|39731.2|39724.2|39794.5|39787.5|39726.2|39719.2|210
1751396400000|2025-07-01 19:00:00|39721.2|39714.2|39678.1|39671.1|39728.7|39721.7|39615|39608|694
1751396700000|2025-07-01 19:05:00|39675.6|39668.6|39646.4|39639.4|39688.1|39681.1|39623.9|39616.9|255
1751397000000|2025-07-01 19:10:00|39648.9|39641.9|39655.1|39648.1|39674.2|39667.2|39619.2|39612.2|197
1751397300000|2025-07-01 19:15:00|39657.6|39650.6|39678.3|39671.3|39685.8|39678.8|39655.1|39648.1|37
1751397600000|2025-07-01 19:20:00|39675.8|39668.8|39707.5|39700.5|39709.2|39702.2|39675.8|39668.8|76
1751397900000|2025-07-01 19:25:00|39705|39698|39720.7|39713.7|39723.2|39716.2|39697.5|39690.5|126
1751398200000|2025-07-01 19:30:00|39723.2|39716.2|39717.7|39710.7|39733.2|39726.2|39705.2|39698.2|127
1751398500000|2025-07-01 19:35:00|39720.2|39713.2|39705.6|39698.6|39722.5|39715.5|39699.5|39692.5|122
1751398800000|2025-07-01 19:40:00|39706.5|39699.5|39718.1|39711.1|39728.1|39721.1|39704|39697|165
1751399100000|2025-07-01 19:45:00|39723.1|39716.1|39686.5|39679.5|39723.1|39716.1|39679.6|39672.6|192
1751399400000|2025-07-01 19:50:00|39689|39682|39676.3|39669.3|39705.3|39698.3|39674.8|39667.8|325
1751399700000|2025-07-01 19:55:00|39666.3|39659.3|39663.5|39656.5|39698|39691|39653.5|39646.5|542
1751400000000|2025-07-01 20:00:00|39661|39654|39643.4|39636.4|39668.4|39661.4|39640.9|39633.9|268
1751400300000|2025-07-01 20:05:00|39645.9|39638.9|39640.9|39633.9|39648.4|39641.4|39630.9|39623.9|38
1751400600000|2025-07-01 20:10:00|39638.4|39631.4|39626.2|39619.2|39640.9|39633.9|39624.1|39617.1|26
1751400900000|2025-07-01 20:15:00|39628.7|39621.7|39647.1|39640.1|39647.1|39640.1|39625.4|39618.4|5
1751401200000|2025-07-01 20:20:00|39644.6|39637.6|39640.8|39633.8|39644.6|39637.6|39633.3|39626.3|17
1751401500000|2025-07-01 20:25:00|39638.3|39631.3|39633.9|39626.9|39642.8|39635.8|39630.9|39623.9|15
1751401800000|2025-07-01 20:30:00|39636.4|39629.4|39627.7|39620.7|39636.4|39629.4|39620.4|39613.4|11
1751402100000|2025-07-01 20:35:00|39630.2|39623.2|39624.3|39617.3|39635.2|39628.2|39624.3|39617.3|4
1751402400000|2025-07-01 20:40:00|39623.8|39616.8|39615.2|39608.2|39623.8|39616.8|39609.6|39602.6|16
1751402700000|2025-07-01 20:45:00|39612.7|39605.7|39606.7|39599.7|39615.2|39608.2|39602.5|39595.5|16
1751403000000|2025-07-01 20:50:00|39604.2|39597.2|39577.8|39570.8|39604.2|39597.2|39577.8|39570.8|94
1751403300000|2025-07-01 20:55:00|39572.8|39565.8|39558.4|39551.4|39591.5|39584.5|39555.9|39548.9|90
1751403600000|2025-07-01 21:00:00|39560.9|39553.9|39542.5|39535.5|39584.5|39577.5|39539.5|39532.5|30
1751403900000|2025-07-01 21:05:00|39542.4|39535.4|39544.9|39537.9|39544.9|39537.9|39542.4|39535.4|0
1751404200000|2025-07-01 21:10:00|39544.7|39537.7|39551.2|39521.2|39551.2|39537.9|39544.5|39521.2|16575
1751404500000|2025-07-01 21:15:00|39553|39523|39552.8|39522.8|39553.8|39523.8|39552.8|39522.8|0
1751404800000|2025-07-01 21:20:00|39552.4|39522.4|39551.4|39521.4|39552.4|39522.4|39551.4|39521.4|0
1751405100000|2025-07-01 21:25:00|39552.2|39522.2|39549.1|39519.1|39552.2|39522.2|39549.1|39519.1|0
1751405400000|2025-07-01 21:30:00|39548.3|39518.3|39547.3|39517.3|39549.1|39519.1|39547.3|39517.3|0
1751405700000|2025-07-01 21:35:00|39547.5|39517.5|39548.1|39518.1|39548.3|39518.3|39547.3|39517.3|0
1751406000000|2025-07-01 21:40:00|39549.9|39519.9|39545.9|39515.9|39549.9|39519.9|39544.9|39514.9|0
1751406300000|2025-07-01 21:45:00|39545.8|39515.8|39550.7|39520.7|39550.7|39520.7|39545.8|39515.8|0
1751406600000|2025-07-01 21:50:00|39549.2|39519.2|39549.9|39519.9|39550.9|39520.9|39547.6|39517.6|0
1751406900000|2025-07-01 21:55:00|39550.6|39520.6|39550.9|39520.9|39551.6|39521.6|39549.9|39519.9|0
1751407200000|2025-07-01 22:00:00|39544.8|39514.8|39585.4|39570.4|39592.9|39577.9|39543.7|39513.7|72
1751407500000|2025-07-01 22:05:00|39587.9|39572.9|39592.9|39577.9|39595.4|39580.4|39587.9|39572.9|29
1751407800000|2025-07-01 22:10:00|39595.4|39580.4|39585.3|39570.3|39595.4|39580.4|39577.8|39562.8|9
1751408100000|2025-07-01 22:15:00|39587.8|39572.8|39589.3|39574.3|39595.3|39580.3|39585.2|39570.2|7
1751408400000|2025-07-01 22:20:00|39589.5|39574.5|39592.5|39577.5|39594.3|39579.3|39585|39570|11
1751408700000|2025-07-01 22:25:00|39590|39575|39590.2|39575.2|39595.2|39580.2|39587.5|39572.5|2
1751409000000|2025-07-01 22:30:00|39587.7|39572.7|39600|39585|39600|39585|39587.7|39572.7|2
1751409300000|2025-07-01 22:35:00|39599.6|39584.6|39550.8|39535.8|39599.6|39584.6|39550.8|39535.8|34
1751409600000|2025-07-01 22:40:00|39543.3|39528.3|39558.6|39543.6|39565.5|39550.5|39539.9|39524.9|13
1751409900000|2025-07-01 22:45:00|39553.6|39538.6|39555.3|39540.3|39555.3|39540.3|39548.6|39533.6|2
1751410200000|2025-07-01 22:50:00|39550.3|39535.3|39576.6|39561.6|39576.6|39561.6|39549.1|39534.1|18
1751410500000|2025-07-01 22:55:00|39574.1|39559.1|39575.3|39560.3|39590.5|39575.5|39574.1|39559.1|28
1751410800000|2025-07-01 23:00:00|39577.8|39562.8|39590.9|39575.9|39590.9|39575.9|39555.5|39540.5|21
1751411100000|2025-07-01 23:05:00|39593.4|39578.4|39583.5|39568.5|39598.7|39583.7|39578.4|39563.4|13
1751411400000|2025-07-01 23:10:00|39586|39571|39581.9|39566.9|39586|39571|39574.1|39559.1|7
1751411700000|2025-07-01 23:15:00|39580|39565|39585.7|39570.7|39590.8|39575.8|39567.4|39552.4|49
1751412000000|2025-07-01 23:20:00|39583.2|39568.2|39587.8|39572.8|39595.5|39580.5|39578|39563|12
1751412300000|2025-07-01 23:25:00|39578.1|39563.1|39564.8|39549.8|39579.6|39564.6|39557.8|39542.8|11
1751412600000|2025-07-01 23:30:00|39559.8|39544.8|39545|39538|39570.7|39563.7|39544.9|39537.9|5887
1751412900000|2025-07-01 23:35:00|39542.5|39535.5|39522.5|39515.5|39545|39538|39520|39513|126
1751413200000|2025-07-01 23:40:00|39525|39518|39504.7|39497.7|39525|39518|39494.9|39487.9|248
1751413500000|2025-07-01 23:45:00|39507.2|39500.2|39502.6|39495.6|39512.2|39505.2|39430|39423|404
1751413800000|2025-07-01 23:50:00|39500.1|39493.1|39443.1|39436.1|39510.5|39503.5|39443|39436|151
1751414100000|2025-07-01 23:55:00|39445.6|39438.6|39454.5|39447.5|39487.5|39480.5|39445.6|39438.6|275
1751414400000|2025-07-02 00:00:00|39459.5|39452.5|39477.4|39470.4|39547.2|39540.2|39445.2|39438.2|776
1751414700000|2025-07-02 00:05:00|39479.9|39472.9|39554.7|39547.7|39572.2|39565.2|39445|39438|545
1751415000000|2025-07-02 00:10:00|39552.2|39545.2|39507.5|39500.5|39559.7|39552.7|39492.5|39485.5|389
1751415300000|2025-07-02 00:15:00|39510|39503|39556.5|39549.5|39575.2|39568.2|39492.5|39485.5|326
1751415600000|2025-07-02 00:20:00|39554|39547|39559.7|39552.7|39567.2|39560.2|39522.4|39515.4|294
1751415900000|2025-07-02 00:25:00|39564.7|39557.7|39602|39595|39609.8|39602.8|39562.2|39555.2|449
1751416200000|2025-07-02 00:30:00|39604.5|39597.5|39612.2|39605.2|39619.5|39612.5|39586.6|39579.6|237
1751416500000|2025-07-02 00:35:00|39607.2|39600.2|39640.1|39633.1|39644|39637|39595.2|39588.2|237
1751416800000|2025-07-02 00:40:00|39640.3|39633.3|39629.3|39622.3|39642.8|39635.8|39622.8|39615.8|157
1751417100000|2025-07-02 00:45:00|39626.8|39619.8|39683.1|39676.1|39691.2|39684.2|39619.2|39612.2|281
1751417400000|2025-07-02 00:50:00|39683.8|39676.8|39668.1|39661.1|39686.3|39679.3|39659.9|39652.9|224
1751417700000|2025-07-02 00:55:00|39669.6|39662.6|39653.1|39646.1|39669.6|39662.6|39640.7|39633.7|142
1751418000000|2025-07-02 01:00:00|39655.6|39648.6|39719.9|39712.9|39722.2|39715.2|39645.6|39638.6|195
1751418300000|2025-07-02 01:05:00|39717.4|39710.4|39721.5|39714.5|39752.9|39745.9|39709.8|39702.8|266
1751418600000|2025-07-02 01:10:00|39719|39712|39717.5|39710.5|39738.6|39731.6|39701.1|39694.1|101
1751418900000|2025-07-02 01:15:00|39720|39713|39683.1|39676.1|39721.5|39714.5|39680.6|39673.6|115
1751419200000|2025-07-02 01:20:00|39680.6|39673.6|39638.1|39631.1|39683.1|39676.1|39635.6|39628.6|150
1751419500000|2025-07-02 01:25:00|39638.2|39631.2|39635.4|39628.4|39640.7|39633.7|39579.5|39572.5|404
1751419800000|2025-07-02 01:30:00|39637.9|39630.9|39605|39598|39651.5|39644.5|39585.8|39578.8|290
1751420100000|2025-07-02 01:35:00|39603.7|39596.7|39592.5|39585.5|39643.7|39636.7|39592.5|39585.5|135
1751420400000|2025-07-02 01:40:00|39590|39583|39612.2|39605.2|39629.7|39622.7|39590|39583|105
1751420700000|2025-07-02 01:45:00|39609.7|39602.7|39606.2|39599.2|39622.2|39615.2|39593.5|39586.5|62
1751421000000|2025-07-02 01:50:00|39608.7|39601.7|39642.1|39635.1|39647.1|39640.1|39593.7|39586.7|93
1751421300000|2025-07-02 01:55:00|39639.6|39632.6|39583|39576|39644.6|39637.6|39578|39571|128
1751421600000|2025-07-02 02:00:00|39580.5|39573.5|39589.3|39582.3|39614.3|39607.3|39558.6|39551.6|161
1751421900000|2025-07-02 02:05:00|39591.8|39584.8|39578.6|39571.6|39594.3|39587.3|39568.6|39561.6|237
1751422200000|2025-07-02 02:10:00|39581.1|39574.1|39579.6|39572.6|39591.8|39584.8|39558.6|39551.6|151
1751422500000|2025-07-02 02:15:00|39582.1|39575.1|39581.4|39574.4|39616.6|39609.6|39574.6|39567.6|88
1751422800000|2025-07-02 02:20:00|39583.9|39576.9|39578.5|39571.5|39586.4|39579.4|39550.1|39543.1|91
1751423100000|2025-07-02 02:25:00|39576|39569|39594.3|39587.3|39594.3|39587.3|39565.1|39558.1|86
1751423400000|2025-07-02 02:30:00|39593.9|39586.9|39601.6|39594.6|39606.4|39599.4|39593.9|39586.9|74
1751423700000|2025-07-02 02:35:00|39604.1|39597.1|39608.1|39601.1|39615.6|39608.6|39599.1|39592.1|30
1751424000000|2025-07-02 02:40:00|39605.6|39598.6|39594.6|39587.6|39609.9|39602.9|39585.6|39578.6|50
1751424300000|2025-07-02 02:45:00|39597.1|39590.1|39598.8|39591.8|39608.8|39601.8|39597.1|39590.1|25
1751424600000|2025-07-02 02:50:00|39596.3|39589.3|39603.9|39596.9|39608.8|39601.8|39588.9|39581.9|37
1751424900000|2025-07-02 02:55:00|39606.4|39599.4|39623.3|39616.3|39628.3|39621.3|39603.3|39596.3|70
1751425200000|2025-07-02 03:00:00|39625.8|39618.8|39613.3|39606.3|39638.3|39631.3|39603.3|39596.3|239
1751425500000|2025-07-02 03:05:00|39615.8|39608.8|39618.6|39611.6|39633.6|39626.6|39608.3|39601.3|36
1751425800000|2025-07-02 03:10:00|39616.1|39609.1|39619.5|39612.5|39623.6|39616.6|39611.1|39604.1|25
1751426100000|2025-07-02 03:15:00|39622|39615|39603.2|39596.2|39622.1|39615.1|39603.2|39596.2|11
1751426400000|2025-07-02 03:20:00|39600.7|39593.7|39608.2|39601.2|39610.7|39603.7|39598.2|39591.2|12
1751426700000|2025-07-02 03:25:00|39605.7|39598.7|39615|39608|39620|39613|39595.7|39588.7|67
1751427000000|2025-07-02 03:30:00|39612.5|39605.5|39668.4|39661.4|39678.4|39671.4|39612.5|39605.5|115
1751427300000|2025-07-02 03:35:00|39670.9|39663.9|39655.9|39648.9|39680.9|39673.9|39655.9|39648.9|65
1751427600000|2025-07-02 03:40:00|39653.4|39646.4|39660|39653|39663.4|39656.4|39643.4|39636.4|23
1751427900000|2025-07-02 03:45:00|39665|39658|39695.8|39688.8|39695.8|39688.8|39665|39658|107
1751428200000|2025-07-02 03:50:00|39698.3|39691.3|39732.3|39725.3|39732.3|39725.3|39698.3|39691.3|91
1751428500000|2025-07-02 03:55:00|39734.8|39727.8|39729.1|39722.1|39739.8|39732.8|39721|39714|148
1751428800000|2025-07-02 04:00:00|39731.6|39724.6|39768.9|39761.9|39782.8|39775.8|39724.1|39717.1|169
1751429100000|2025-07-02 04:05:00|39767.9|39760.9|39767.3|39760.3|39788.5|39781.5|39757.3|39750.3|104
1751429400000|2025-07-02 04:10:00|39764.8|39757.8|39775.4|39768.4|39782.9|39775.9|39764.8|39757.8|86
1751429700000|2025-07-02 04:15:00|39777.9|39770.9|39759.3|39752.3|39777.9|39770.9|39743.6|39736.6|115
1751430000000|2025-07-02 04:20:00|39761.8|39754.8|39793.9|39786.9|39797.1|39790.1|39759.3|39752.3|182
1751430300000|2025-07-02 04:25:00|39794.3|39787.3|39833.6|39826.6|39843.4|39836.4|39794.3|39787.3|164
1751430600000|2025-07-02 04:30:00|39836.1|39829.1|39874.9|39867.9|39877.3|39870.3|39826.1|39819.1|120
1751430900000|2025-07-02 04:35:00|39872.4|39865.4|39914.1|39907.1|39922.5|39915.5|39859.9|39852.9|290
1751431200000|2025-07-02 04:40:00|39913.3|39906.3|39903.5|39896.5|39918.3|39911.3|39894.8|39887.8|153
1751431500000|2025-07-02 04:45:00|39901|39894|39908.5|39901.5|39920.9|39913.9|39898|39891|99
1751431800000|2025-07-02 04:50:00|39911|39904|39922.1|39915.1|39922.1|39915.1|39902.1|39895.1|58
1751432100000|2025-07-02 04:55:00|39919.6|39912.6|39918.8|39911.8|39947.9|39940.9|39916.9|39909.9|173
1751432400000|2025-07-02 05:00:00|39920|39913|39910|39903|39920|39913|39885|39878|113
1751432700000|2025-07-02 05:05:00|39907.5|39900.5|39896.7|39889.7|39916.1|39909.1|39896.7|39889.7|73
1751433000000|2025-07-02 05:10:00|39894.7|39887.7|39840.6|39833.6|39899.7|39892.7|39838.1|39831.1|198
1751433300000|2025-07-02 05:15:00|39843.1|39836.1|39817.3|39810.3|39854.4|39847.4|39814.8|39807.8|108
1751433600000|2025-07-02 05:20:00|39816.6|39809.6|39823|39816|39847.1|39840.1|39814.1|39807.1|68
1751433900000|2025-07-02 05:25:00|39825.5|39818.5|39793.8|39786.8|39828.7|39821.7|39787.4|39780.4|126
1751434200000|2025-07-02 05:30:00|39793.6|39786.6|39814.1|39807.1|39814.1|39807.1|39764.6|39757.6|75
1751434500000|2025-07-02 05:35:00|39816.6|39809.6|39809.1|39802.1|39816.6|39809.6|39793.4|39786.4|33
1751434800000|2025-07-02 05:40:00|39806.6|39799.6|39800.9|39793.9|39812.1|39805.1|39782|39775|33
1751435100000|2025-07-02 05:45:00|39802.1|39795.1|39787.5|39780.5|39806.3|39799.3|39782.5|39775.5|52
1751435400000|2025-07-02 05:50:00|39785|39778|39782.5|39775.5|39800|39793|39770|39763|108
1751435700000|2025-07-02 05:55:00|39777.5|39770.5|39774|39767|39779.2|39772.2|39758.8|39751.8|45
1751436000000|2025-07-02 06:00:00|39771.5|39764.5|39787.6|39780.6|39807.6|39800.6|39771.5|39764.5|123
1751436300000|2025-07-02 06:05:00|39790.1|39783.1|39758|39751|39797.6|39790.6|39734.8|39727.8|236
1751436600000|2025-07-02 06:10:00|39755.5|39748.5|39740.7|39733.7|39755.5|39748.5|39720.7|39713.7|304
1751436900000|2025-07-02 06:15:00|39738.2|39731.2|39758.9|39751.9|39777.6|39770.6|39735.7|39728.7|92
1751437200000|2025-07-02 06:20:00|39761.4|39754.4|39784.2|39777.2|39801.7|39794.7|39761.4|39754.4|343
1751437500000|2025-07-02 06:25:00|39779.2|39772.2|39724.1|39717.1|39784.2|39777.2|39719.4|39712.4|702
1751437800000|2025-07-02 06:30:00|39734.1|39727.1|39769.6|39762.6|39774.4|39767.4|39731.9|39724.9|1659
1751438100000|2025-07-02 06:35:00|39764.6|39757.6|39784.7|39777.7|39792.2|39785.2|39762.1|39755.1|187
1751438400000|2025-07-02 06:40:00|39787.2|39780.2|39794.8|39787.8|39799.8|39792.8|39779.8|39772.8|127
1751438700000|2025-07-02 06:45:00|39792.3|39785.3|39802.3|39795.3|39809.8|39802.8|39792.3|39785.3|66
1751439000000|2025-07-02 06:50:00|39804.8|39797.8|39799.9|39792.9|39804.8|39797.8|39784.8|39777.8|41
1751439300000|2025-07-02 06:55:00|39802.4|39795.4|39799.8|39792.8|39809.9|39802.9|39797.3|39790.3|36
1751439600000|2025-07-02 07:00:00|39804.8|39797.8|39826.8|39819.8|39826.8|39819.8|39799.8|39792.8|92
1751439900000|2025-07-02 07:05:00|39829.3|39822.3|39799.4|39792.4|39834.3|39827.3|39794.4|39787.4|77
1751440200000|2025-07-02 07:10:00|39796.9|39789.9|39785.4|39778.4|39801.9|39794.9|39782.9|39775.9|35
1751440500000|2025-07-02 07:15:00|39787.9|39780.9|39793.8|39786.8|39798.8|39791.8|39776.4|39769.4|62
1751440800000|2025-07-02 07:20:00|39796.3|39789.3|39793|39786|39798.6|39791.6|39783.2|39776.2|27
1751441100000|2025-07-02 07:25:00|39792|39785|39768.1|39761.1|39796|39789|39765.6|39758.6|36
1751441400000|2025-07-02 07:30:00|39765.6|39758.6|39768.2|39761.2|39791.3|39784.3|39765.6|39758.6|45
1751441700000|2025-07-02 07:35:00|39770.7|39763.7|39762.6|39755.6|39770.7|39763.7|39755.1|39748.1|50
1751442000000|2025-07-02 07:40:00|39760.1|39753.1|39744.3|39737.3|39770.1|39763.1|39741.4|39734.4|73
1751442300000|2025-07-02 07:45:00|39739.3|39732.3|39746.4|39739.4|39758.7|39751.7|39733.9|39726.9|44
1751442600000|2025-07-02 07:50:00|39746.2|39739.2|39744.9|39737.9|39751.6|39744.6|39741.6|39734.6|29
1751442900000|2025-07-02 07:55:00|39747.4|39740.4|39747.4|39740.4|39757.4|39750.4|39739.9|39732.9|155
1751443200000|2025-07-02 08:00:00|39749.9|39742.9|39701|39694|39750.5|39743.5|39698.5|39691.5|171
1751443500000|2025-07-02 08:05:00|39698.5|39691.5|39681.5|39674.5|39715.2|39708.2|39674|39667|67
1751443800000|2025-07-02 08:10:00|39679|39672|39682.2|39675.2|39685.3|39678.3|39669|39662|68
1751444100000|2025-07-02 08:15:00|39679.7|39672.7|39703.1|39696.1|39703.1|39696.1|39677.2|39670.2|60
1751444400000|2025-07-02 08:20:00|39708.1|39701.1|39709.6|39702.6|39729.6|39722.6|39699.6|39692.6|64
1751444700000|2025-07-02 08:25:00|39712.1|39705.1|39729.5|39722.5|39732|39725|39686.9|39679.9|30
1751445000000|2025-07-02 08:30:00|39727|39720|39723.8|39716.8|39729.5|39722.5|39704.3|39697.3|81
1751445300000|2025-07-02 08:35:00|39721.3|39714.3|39720.4|39713.4|39733.4|39726.4|39710.4|39703.4|182
1751445600000|2025-07-02 08:40:00|39722.9|39715.9|39700.9|39693.9|39725.4|39718.4|39695.9|39688.9|64
1751445900000|2025-07-02 08:45:00|39698.4|39691.4|39716.9|39709.9|39725.9|39718.9|39698.4|39691.4|34
1751446200000|2025-07-02 08:50:00|39719.4|39712.4|39730.3|39723.3|39735.3|39728.3|39707.8|39700.8|53
1751446500000|2025-07-02 08:55:00|39732.8|39725.8|39722.1|39715.1|39732.8|39725.8|39709.6|39702.6|28
1751446800000|2025-07-02 09:00:00|39724.6|39717.6|39715.1|39708.1|39729.6|39722.6|39707.1|39700.1|16
1751447100000|2025-07-02 09:05:00|39720.1|39713.1|39735.5|39728.5|39751.2|39744.2|39717.6|39710.6|26
1751447400000|2025-07-02 09:10:00|39738|39731|39757.3|39750.3|39762.4|39755.4|39733|39726|256
1751447700000|2025-07-02 09:15:00|39759.8|39752.8|39750.5|39743.5|39767.4|39760.4|39750.5|39743.5|26
1751448000000|2025-07-02 09:20:00|39753|39746|39760.8|39753.8|39765.3|39758.3|39748|39741|10
1751448300000|2025-07-02 09:25:00|39763.3|39756.3|39781.5|39774.5|39784|39777|39760.8|39753.8|30
1751448600000|2025-07-02 09:30:00|39781.8|39774.8|39779.5|39772.5|39794.3|39787.3|39772|39765|37
1751448900000|2025-07-02 09:35:00|39782|39775|39764.8|39757.8|39784.5|39777.5|39762.2|39755.2|27
1751449200000|2025-07-02 09:40:00|39769.8|39762.8|39762.7|39755.7|39782.3|39775.3|39757.7|39750.7|21
1751449500000|2025-07-02 09:45:00|39758.8|39751.8|39751.2|39744.2|39763.8|39756.8|39751.2|39744.2|18
1751449800000|2025-07-02 09:50:00|39748.7|39741.7|39741.8|39734.8|39753.7|39746.7|39741.8|39734.8|50
1751450100000|2025-07-02 09:55:00|39736.8|39729.8|39763.4|39756.4|39763.4|39756.4|39731|39724|40
1751450400000|2025-07-02 10:00:00|39763.5|39756.5|39752.9|39745.9|39763.9|39756.9|39736.2|39729.2|83
1751450700000|2025-07-02 10:05:00|39750.4|39743.4|39739.3|39732.3|39752.9|39745.9|39736.8|39729.8|20
1751451000000|2025-07-02 10:10:00|39736.8|39729.8|39748|39741|39750.5|39743.5|39723|39716|13
1751451300000|2025-07-02 10:15:00|39745.5|39738.5|39744.8|39737.8|39755.5|39748.5|39743|39736|6
1751451600000|2025-07-02 10:20:00|39739.8|39732.8|39736.6|39729.6|39742.3|39735.3|39729.1|39722.1|20
1751451900000|2025-07-02 10:25:00|39736.2|39729.2|39731.6|39724.6|39739.1|39732.1|39728.7|39721.7|10
1751452200000|2025-07-02 10:30:00|39729.1|39722.1|39735.2|39728.2|39743.9|39736.9|39723.7|39716.7|10
1751452500000|2025-07-02 10:35:00|39732.7|39725.7|39726.7|39719.7|39740.2|39733.2|39724.2|39717.2|17
1751452800000|2025-07-02 10:40:00|39724.2|39717.2|39716|39709|39731.7|39724.7|39711|39704|13
1751453100000|2025-07-02 10:45:00|39713.5|39706.5|39713|39706|39724.8|39717.8|39707.9|39700.9|6
1751453400000|2025-07-02 10:50:00|39715.5|39708.5|39707.4|39700.4|39718.6|39711.6|39700.5|39693.5|43
1751453700000|2025-07-02 10:55:00|39702.4|39695.4|39697.4|39690.4|39707.4|39700.4|39682.4|39675.4|49
1751454000000|2025-07-02 11:00:00|39702.4|39695.4|39720.8|39713.8|39725.8|39718.8|39697.4|39690.4|33
1751454300000|2025-07-02 11:05:00|39718.3|39711.3|39725.3|39718.3|39727.8|39720.8|39709.7|39702.7|13
1751454600000|2025-07-02 11:10:00|39724.7|39717.7|39717.7|39710.7|39732.4|39725.4|39712.7|39705.7|66
1751454900000|2025-07-02 11:15:00|39720.2|39713.2|39733.6|39726.6|39738.7|39731.7|39717.4|39710.4|26
1751455200000|2025-07-02 11:20:00|39736.1|39729.1|39746.6|39739.6|39753.1|39746.1|39735.6|39728.6|14
1751455500000|2025-07-02 11:25:00|39747.4|39740.4|39756.9|39749.9|39762.3|39755.3|39747.2|39740.2|56
1751455800000|2025-07-02 11:30:00|39759.4|39752.4|39757|39750|39769.7|39762.7|39743.6|39736.6|22
1751456100000|2025-07-02 11:35:00|39759.5|39752.5|39759.4|39752.4|39770.5|39763.5|39755.3|39748.3|15
1751456400000|2025-07-02 11:40:00|39761.9|39754.9|39777.5|39770.5|39777.5|39770.5|39758.5|39751.5|15
1751456700000|2025-07-02 11:45:00|39778.4|39771.4|39780.2|39773.2|39784.3|39777.3|39772.4|39765.4|27
1751457000000|2025-07-02 11:50:00|39777.7|39770.7|39737.8|39730.8|39777.7|39770.7|39731|39724|25
1751457300000|2025-07-02 11:55:00|39735.3|39728.3|39754|39747|39764.4|39757.4|39734.8|39727.8|20
1751457600000|2025-07-02 12:00:00|39751.5|39744.5|39731.5|39724.5|39757.1|39750.1|39704.7|39697.7|82
1751457900000|2025-07-02 12:05:00|39729|39722|39744.7|39737.7|39749|39742|39726.5|39719.5|15
1751458200000|2025-07-02 12:10:00|39747.2|39740.2|39746.3|39739.3|39762.2|39755.2|39739.7|39732.7|29
1751458500000|2025-07-02 12:15:00|39743.8|39736.8|39618.8|39611.8|39748.8|39741.8|39611.7|39604.7|505
1751458800000|2025-07-02 12:20:00|39621.3|39614.3|39600.2|39593.2|39631.8|39624.8|39584|39577|137
1751459100000|2025-07-02 12:25:00|39597.7|39590.7|39627.8|39620.8|39635.9|39628.9|39580.9|39573.9|62
1751459400000|2025-07-02 12:30:00|39632.8|39625.8|39575.7|39568.7|39645.3|39638.3|39569.1|39562.1|92
1751459700000|2025-07-02 12:35:00|39570.7|39563.7|39596.7|39589.7|39612.4|39605.4|39570.7|39563.7|64
1751460000000|2025-07-02 12:40:00|39594.2|39587.2|39568.3|39561.3|39599.2|39592.2|39557.7|39550.7|59
1751460300000|2025-07-02 12:45:00|39569.5|39562.5|39594.8|39587.8|39609.3|39602.3|39568.8|39561.8|57
1751460600000|2025-07-02 12:50:00|39595.6|39588.6|39610.6|39603.6|39610.6|39603.6|39585.6|39578.6|49
1751460900000|2025-07-02 12:55:00|39615.6|39608.6|39630|39623|39630|39623|39608.1|39601.1|28
1751461200000|2025-07-02 13:00:00|39629.6|39622.6|39658.7|39651.7|39666.2|39659.2|39615.3|39608.3|120
1751461500000|2025-07-02 13:05:00|39661.2|39654.2|39624.2|39617.2|39665.6|39658.6|39621.7|39614.7|164
1751461800000|2025-07-02 13:10:00|39626.7|39619.7|39623.4|39616.4|39633.4|39626.4|39614.2|39607.2|19
1751462100000|2025-07-02 13:15:00|39628.4|39621.4|39648.3|39641.3|39653.3|39646.3|39628.4|39621.4|15
1751462400000|2025-07-02 13:20:00|39650.8|39643.8|39640.8|39633.8|39658.3|39651.3|39633.3|39626.3|26
1751462700000|2025-07-02 13:25:00|39638.3|39631.3|39643.5|39636.5|39655.8|39648.8|39628.3|39621.3|216
1751463000000|2025-07-02 13:30:00|39641|39634|39634|39627|39668.9|39661.9|39620.3|39613.3|147
1751463300000|2025-07-02 13:35:00|39634.3|39627.3|39656.2|39649.2|39665|39658|39617.5|39610.5|85
1751463600000|2025-07-02 13:40:00|39661.2|39654.2|39650.3|39643.3|39671.2|39664.2|39628.4|39621.4|93
1751463900000|2025-07-02 13:45:00|39647.8|39640.8|39644|39637|39680.3|39673.3|39644|39637|75
1751464200000|2025-07-02 13:50:00|39641.5|39634.5|39640.5|39633.5|39644|39637|39623|39616|76
1751464500000|2025-07-02 13:55:00|39643|39636|39626.2|39619.2|39653|39646|39614.6|39607.6|54
1751464800000|2025-07-02 14:00:00|39623.7|39616.7|39631.5|39624.5|39638.7|39631.7|39614|39607|179
1751465100000|2025-07-02 14:05:00|39634|39627|39659.5|39652.5|39686.8|39679.8|39634|39627|84
1751465400000|2025-07-02 14:10:00|39657|39650|39704.8|39697.8|39704.8|39697.8|39654.5|39647.5|50
1751465700000|2025-07-02 14:15:00|39704.9|39697.9|39685|39678|39707.4|39700.4|39675|39668|60
1751466000000|2025-07-02 14:20:00|39682.5|39675.5|39663.8|39656.8|39695|39688|39658.8|39651.8|56
1751466300000|2025-07-02 14:25:00|39666.3|39659.3|39693.2|39686.2|39708.2|39701.2|39658.2|39651.2|459
1751466600000|2025-07-02 14:30:00|39693.5|39686.5|39699.8|39692.8|39701.4|39694.4|39680|39673|112
1751466900000|2025-07-02 14:35:00|39699.7|39692.7|39744.8|39737.8|39754.9|39747.9|39699.7|39692.7|218
1751467200000|2025-07-02 14:40:00|39747.3|39740.3|39694.7|39687.7|39754.8|39747.8|39687.3|39680.3|226
1751467500000|2025-07-02 14:45:00|39687.2|39680.2|39725|39718|39732.5|39725.5|39678.9|39671.9|213
1751467800000|2025-07-02 14:50:00|39727.5|39720.5|39730.8|39723.8|39750.4|39743.4|39722.5|39715.5|95
1751468100000|2025-07-02 14:55:00|39728.3|39721.3|39719.3|39712.3|39736.8|39729.8|39711.8|39704.8|56
1751468400000|2025-07-02 15:00:00|39721.8|39714.8|39712.6|39705.6|39732.6|39725.6|39702.6|39695.6|204
1751468700000|2025-07-02 15:05:00|39715.1|39708.1|39738.9|39731.9|39747.3|39740.3|39715.1|39708.1|157
1751469000000|2025-07-02 15:10:00|39736.4|39729.4|39713.2|39706.2|39738.9|39731.9|39698.3|39691.3|92
1751469300000|2025-07-02 15:15:00|39715.7|39708.7|39708.4|39701.4|39723.2|39716.2|39705.9|39698.9|43
1751469600000|2025-07-02 15:20:00|39713.4|39706.4|39703.8|39696.8|39713.4|39706.4|39690.8|39683.8|56
1751469900000|2025-07-02 15:25:00|39701.3|39694.3|39693.8|39686.8|39726.3|39719.3|39688.8|39681.8|193
1751470200000|2025-07-02 15:30:00|39696.3|39689.3|39705.6|39698.6|39716|39709|39693.8|39686.8|114
1751470500000|2025-07-02 15:35:00|39708.1|39701.1|39718.9|39711.9|39725.6|39718.6|39708.1|39701.1|107
1751470800000|2025-07-02 15:40:00|39713.9|39706.9|39723.6|39716.6|39738.8|39731.8|39713.9|39706.9|48
1751471100000|2025-07-02 15:45:00|39721.1|39714.1|39713.6|39706.6|39738.6|39731.6|39711.1|39704.1|65
1751471400000|2025-07-02 15:50:00|39711.1|39704.1|39681.1|39674.1|39718.6|39711.6|39678.6|39671.6|33
1751471700000|2025-07-02 15:55:00|39683.6|39676.6|39678.9|39671.9|39698.9|39691.9|39673.9|39666.9|46
1751472000000|2025-07-02 16:00:00|39676.4|39669.4|39668.9|39661.9|39683.9|39676.9|39658.9|39651.9|39
1751472300000|2025-07-02 16:05:00|39668.2|39661.2|39675.5|39668.5|39684.8|39677.8|39665.7|39658.7|69
1751472600000|2025-07-02 16:10:00|39676.4|39669.4|39687.8|39680.8|39690.8|39683.8|39663.9|39656.9|47
1751472900000|2025-07-02 16:15:00|39685.3|39678.3|39690|39683|39706.1|39699.1|39679.5|39672.5|19
1751473200000|2025-07-02 16:20:00|39692.5|39685.5|39689.4|39682.4|39695|39688|39679.4|39672.4|10
1751473500000|2025-07-02 16:25:00|39689|39682|39696.5|39689.5|39702.3|39695.3|39681.2|39674.2|92
1751473800000|2025-07-02 16:30:00|39694|39687|39702|39695|39702|39695|39677|39670|13
1751474100000|2025-07-02 16:35:00|39699.5|39692.5|39712.5|39705.5|39712.5|39705.5|39697|39690|41
1751474400000|2025-07-02 16:40:00|39715|39708|39698.2|39691.2|39720.7|39713.7|39693.2|39686.2|27
1751474700000|2025-07-02 16:45:00|39695.7|39688.7|39693.7|39686.7|39703.7|39696.7|39681.2|39674.2|68
1751475000000|2025-07-02 16:50:00|39696.2|39689.2|39683.7|39676.7|39703.7|39696.7|39683.7|39676.7|22
1751475300000|2025-07-02 16:55:00|39686.2|39679.2|39678.7|39671.7|39693.7|39686.7|39673.7|39666.7|42
1751475600000|2025-07-02 17:00:00|39676.2|39669.2|39668.7|39661.7|39683.7|39676.7|39663.7|39656.7|52
1751475900000|2025-07-02 17:05:00|39668.3|39661.3|39662.3|39655.3|39674.4|39667.4|39657.3|39650.3|21
1751476200000|2025-07-02 17:10:00|39659.8|39652.8|39666.7|39659.7|39680|39673|39657.3|39650.3|18
1751476500000|2025-07-02 17:15:00|39661.7|39654.7|39662.9|39655.9|39667.4|39660.4|39656.6|39649.6|8
1751476800000|2025-07-02 17:20:00|39665.4|39658.4|39686.2|39679.2|39686.2|39679.2|39657.2|39650.2|20
1751477100000|2025-07-02 17:25:00|39681.2|39674.2|39679.7|39672.7|39688.6|39681.6|39678|39671|10
1751477400000|2025-07-02 17:30:00|39679|39672|39685|39678|39694.4|39687.4|39679|39672|36
1751477700000|2025-07-02 17:35:00|39682.5|39675.5|39682.8|39675.8|39685|39678|39674.7|39667.7|14
1751478000000|2025-07-02 17:40:00|39681.8|39674.8|39674.9|39667.9|39681.8|39674.8|39664.1|39657.1|33
1751478300000|2025-07-02 17:45:00|39677.4|39670.4|39671.3|39664.3|39679.9|39672.9|39661.8|39654.8|10
1751478600000|2025-07-02 17:50:00|39673.8|39666.8|39679.3|39672.3|39684.3|39677.3|39664.3|39657.3|32
1751478900000|2025-07-02 17:55:00|39676.8|39669.8|39668.6|39661.6|39679.3|39672.3|39663.6|39656.6|31
1751479200000|2025-07-02 18:00:00|39673.6|39666.6|39671.1|39664.1|39678.6|39671.6|39663.6|39656.6|17
1751479500000|2025-07-02 18:05:00|39673.6|39666.6|39680|39673|39681.5|39674.5|39663.6|39656.6|29
1751479800000|2025-07-02 18:10:00|39682.5|39675.5|39679.6|39672.6|39690.7|39683.7|39679.6|39672.6|8
1751480100000|2025-07-02 18:15:00|39684.6|39677.6|39697|39690|39697|39690|39672.8|39665.8|26
1751480400000|2025-07-02 18:20:00|39699.5|39692.5|39687.4|39680.4|39702.4|39695.4|39679.9|39672.9|33
1751480700000|2025-07-02 18:25:00|39689.9|39682.9|39701.6|39694.6|39709.2|39702.2|39684.9|39677.9|88
1751481000000|2025-07-02 18:30:00|39699.1|39692.1|39694.3|39687.3|39714.1|39707.1|39694.3|39687.3|134
1751481300000|2025-07-02 18:35:00|39691.8|39684.8|39698.3|39691.3|39708.3|39701.3|39689.3|39682.3|49
1751481600000|2025-07-02 18:40:00|39695.8|39688.8|39705.8|39698.8|39708.3|39701.3|39693.3|39686.3|38
1751481900000|2025-07-02 18:45:00|39703.3|39696.3|39695|39688|39703.3|39696.3|39688.3|39681.3|41
1751482200000|2025-07-02 18:50:00|39690|39683|39684.6|39677.6|39692.5|39685.5|39675|39668|39
1751482500000|2025-07-02 18:55:00|39682.1|39675.1|39664.9|39657.9|39684.6|39677.6|39654.6|39647.6|95
1751482800000|2025-07-02 19:00:00|39664.1|39657.1|39659.1|39652.1|39671.6|39664.6|39654.1|39647.1|70
1751483100000|2025-07-02 19:05:00|39661.6|39654.6|39673.4|39666.4|39673.4|39666.4|39659|39652|71
1751483400000|2025-07-02 19:10:00|39668.4|39661.4|39652.5|39645.5|39668.4|39661.4|39652.5|39645.5|42
1751483700000|2025-07-02 19:15:00|39657.5|39650.5|39650.3|39643.3|39660|39653|39645.3|39638.3|24
1751484000000|2025-07-02 19:20:00|39647.8|39640.8|39650.1|39643.1|39655.8|39648.8|39645.8|39638.8|13
1751484300000|2025-07-02 19:25:00|39652.6|39645.6|39635.8|39628.8|39652.6|39645.6|39635.8|39628.8|35
1751484600000|2025-07-02 19:30:00|39638.3|39631.3|39651.5|39644.5|39651.5|39644.5|39635.8|39628.8|15
1751484900000|2025-07-02 19:35:00|39654|39647|39649|39642|39660.6|39653.6|39645.6|39638.6|34
1751485200000|2025-07-02 19:40:00|39646.5|39639.5|39664.3|39657.3|39667.6|39660.6|39642.4|39635.4|108
1751485500000|2025-07-02 19:45:00|39666.8|39659.8|39676.4|39669.4|39681.4|39674.4|39665.8|39658.8|91
1751485800000|2025-07-02 19:50:00|39681.4|39674.4|39692.3|39685.3|39702.3|39695.3|39662.2|39655.2|142
1751486100000|2025-07-02 19:55:00|39689.8|39682.8|39707.3|39700.3|39712.3|39705.3|39687.3|39680.3|271
1751486400000|2025-07-02 20:00:00|39706.5|39699.5|39708.5|39701.5|39712.1|39705.1|39694.6|39687.6|82
1751486700000|2025-07-02 20:05:00|39711|39704|39711.8|39704.8|39721|39714|39706|39699|54
1751487000000|2025-07-02 20:10:00|39709.3|39702.3|39714.6|39707.6|39719.3|39712.3|39704.3|39697.3|50
1751487300000|2025-07-02 20:15:00|39712.1|39705.1|39706|39699|39713.5|39706.5|39706|39699|42
1751487600000|2025-07-02 20:20:00|39708.5|39701.5|39710.5|39703.5|39710.5|39703.5|39700.5|39693.5|0
1751487900000|2025-07-02 20:25:00|39708|39701|39714.3|39707.3|39716.8|39709.8|39708|39701|1
1751488200000|2025-07-02 20:30:00|39719.3|39712.3|39721.8|39714.8|39724.3|39717.3|39716.8|39709.8|60
1751488500000|2025-07-02 20:35:00|39724.3|39717.3|39726.8|39719.8|39732|39725|39721.8|39714.8|1
1751488800000|2025-07-02 20:40:00|39729.3|39722.3|39738.9|39731.9|39738.9|39731.9|39724.3|39717.3|11
1751489100000|2025-07-02 20:45:00|39736.4|39729.4|39738.1|39731.1|39738.9|39731.9|39733.1|39726.1|0
1751489400000|2025-07-02 20:50:00|39735.6|39728.6|39737.5|39730.5|39742.1|39735.1|39733.1|39726.1|9
1751489700000|2025-07-02 20:55:00|39735|39728|39721|39714|39743.6|39736.6|39721|39714|26
1751490000000|2025-07-02 21:00:00|39723.5|39716.5|39745|39738|39753.5|39746.5|39723.5|39716.5|1
1751490300000|2025-07-02 21:05:00|39747.5|39740.5|39745|39738|39747.5|39740.5|39745|39738|0
1751490600000|2025-07-02 21:10:00|39752.5|39745.5|39760.5|39730.5|39760.5|39745.5|39750|39730.5|14653
1751490900000|2025-07-02 21:15:00|39758.2|39728.2|39758.6|39728.6|39760.5|39730.5|39757.2|39727.2|0
1751491200000|2025-07-02 21:20:00|39759.1|39729.1|39758.3|39728.3|39759.1|39729.1|39757.3|39727.3|0
1751491500000|2025-07-02 21:25:00|39758.5|39728.5|39758.3|39728.3|39759.1|39729.1|39757.3|39727.3|0
1751491800000|2025-07-02 21:30:00|39759.3|39729.3|39761.8|39731.8|39762|39732|39759.3|39729.3|0
1751492100000|2025-07-02 21:35:00|39761.2|39731.2|39760.4|39730.4|39761.6|39731.6|39760.4|39730.4|0
1751492400000|2025-07-02 21:40:00|39760.8|39730.8|39760.5|39730.5|39761|39731|39760.5|39730.5|0
1751492700000|2025-07-02 21:45:00|39760.4|39730.4|39761.4|39731.4|39761.4|39731.4|39759.6|39729.6|0
1751493000000|2025-07-02 21:50:00|39759.6|39729.6|39761.2|39731.2|39761.2|39731.2|39759.6|39729.6|0
1751493300000|2025-07-02 21:55:00|39761|39731|39758.6|39728.6|39761|39731|39756.6|39726.6|0
1751493600000|2025-07-02 22:00:00|39758.5|39728.5|39754.3|39724.3|39764.3|39734.3|39748.8|39718.8|0
1751493900000|2025-07-02 22:05:00|39754.9|39724.9|39738.3|39723.3|39756|39726|39734.7|39717.1|0
1751494200000|2025-07-02 22:10:00|39736.4|39721.4|39731.7|39716.7|39737.3|39722.3|39729.8|39714.8|13
1751494500000|2025-07-02 22:15:00|39729.9|39714.9|39730.3|39715.3|39737.4|39722.4|39727.8|39712.8|5
1751494800000|2025-07-02 22:20:00|39727.8|39712.8|39724.5|39709.5|39731.4|39716.4|39724.5|39709.5|1
1751495100000|2025-07-02 22:25:00|39727|39712|39720.9|39705.9|39729.8|39714.8|39720.9|39705.9|0
1751495400000|2025-07-02 22:30:00|39723.4|39708.4|39724|39709|39725.9|39710.9|39719|39704|2
1751495700000|2025-07-02 22:35:00|39726.5|39711.5|39730.4|39715.4|39730.4|39715.4|39726.5|39711.5|0
1751496000000|2025-07-02 22:40:00|39728.7|39713.7|39733.7|39718.7|39736.2|39721.2|39728.7|39713.7|0
1751496300000|2025-07-02 22:45:00|39736.2|39721.2|39754.5|39739.5|39757|39742|39736.2|39721.2|6
1751496600000|2025-07-02 22:50:00|39754.3|39739.3|39756.5|39741.5|39759|39744|39752.7|39737.7|3
1751496900000|2025-07-02 22:55:00|39756.1|39741.1|39756.8|39741.8|39759.3|39744.3|39754.3|39739.3|0
1751497200000|2025-07-02 23:00:00|39756.7|39741.7|39745.8|39730.8|39762|39747|39745.8|39730.8|13
1751497500000|2025-07-02 23:05:00|39743.3|39728.3|39744.6|39729.6|39747.1|39732.1|39740.8|39725.8|2
1751497800000|2025-07-02 23:10:00|39747.1|39732.1|39747.7|39732.7|39765.5|39750.5|39744.6|39729.6|47
1751498100000|2025-07-02 23:15:00|39752.7|39737.7|39750.2|39735.2|39755.4|39740.4|39741.6|39726.6|22
1751498400000|2025-07-02 23:20:00|39748.6|39733.6|39763.3|39748.3|39763.3|39748.3|39743.6|39728.6|17
1751498700000|2025-07-02 23:25:00|39768.3|39753.3|39780.9|39765.9|39780.9|39765.9|39763|39748|58
1751499000000|2025-07-02 23:30:00|39775.9|39760.9|39784|39777|39786.5|39779.5|39758.7|39751.7|4228
1751499300000|2025-07-02 23:35:00|39781.5|39774.5|39761.3|39754.3|39796.5|39789.5|39753.8|39746.8|108
1751499600000|2025-07-02 23:40:00|39766.3|39759.3|39763.3|39756.3|39778.3|39771.3|39730.1|39723.1|166
1751499900000|2025-07-02 23:45:00|39765.8|39758.8|39755.3|39748.3|39792.1|39785.1|39747.3|39740.3|205
1751500200000|2025-07-02 23:50:00|39752.8|39745.8|39751.6|39744.6|39760.1|39753.1|39730.4|39723.4|90
1751500500000|2025-07-02 23:55:00|39754.1|39747.1|39801.5|39794.5|39811.5|39804.5|39748|39741|165
1751500800000|2025-07-03 00:00:00|39799|39792|39710|39703|39819|39812|39677.1|39670.1|634
1751501100000|2025-07-03 00:05:00|39715|39708|39728.2|39721.2|39738.2|39731.2|39692.4|39685.4|233
1751501400000|2025-07-03 00:10:00|39725.7|39718.7|39696.4|39689.4|39788.4|39781.4|39679.3|39672.3|191
1751501700000|2025-07-03 00:15:00|39693.9|39686.9|39697.6|39690.6|39717.7|39710.7|39660.7|39653.7|140
1751502000000|2025-07-03 00:20:00|39700.1|39693.1|39684.6|39677.6|39710.1|39703.1|39669|39662|92
1751502300000|2025-07-03 00:25:00|39682.1|39675.1|39679|39672|39689.8|39682.8|39661.8|39654.8|81
1751502600000|2025-07-03 00:30:00|39678.4|39671.4|39762.7|39755.7|39762.7|39755.7|39668.4|39661.4|168
1751502900000|2025-07-03 00:35:00|39765.2|39758.2|39746.1|39739.1|39792.5|39785.5|39731.1|39724.1|234
1751503200000|2025-07-03 00:40:00|39743.6|39736.6|39795.2|39788.2|39800.8|39793.8|39723.1|39716.1|91
1751503500000|2025-07-03 00:45:00|39797.7|39790.7|39783|39776|39806|39799|39766.3|39759.3|95
1751503800000|2025-07-03 00:50:00|39785.5|39778.5|39811.7|39804.7|39812.9|39805.9|39773.7|39766.7|100
1751504100000|2025-07-03 00:55:00|39809.2|39802.2|39827.5|39820.5|39844.3|39837.3|39809.2|39802.2|95
1751504400000|2025-07-03 01:00:00|39825|39818|39825.1|39818.1|39839.1|39832.1|39804.9|39797.9|136
1751504700000|2025-07-03 01:05:00|39822.6|39815.6|39842.4|39835.4|39842.6|39835.6|39807.6|39800.6|108
1751505000000|2025-07-03 01:10:00|39844.9|39837.9|39820.1|39813.1|39872.9|39865.9|39810.1|39803.1|210
1751505300000|2025-07-03 01:15:00|39817.6|39810.6|39794.8|39787.8|39829.7|39822.7|39789.7|39782.7|265
1751505600000|2025-07-03 01:20:00|39792.3|39785.3|39814.5|39807.5|39817|39810|39755.7|39748.7|215
1751505900000|2025-07-03 01:25:00|39817|39810|39809.7|39802.7|39819.5|39812.5|39792.8|39785.8|65
1751506200000|2025-07-03 01:30:00|39812.2|39805.2|39794.8|39787.8|39827.2|39820.2|39789.6|39782.6|97
1751506500000|2025-07-03 01:35:00|39792.3|39785.3|39759.7|39752.7|39804.8|39797.8|39757.3|39750.3|64
1751506800000|2025-07-03 01:40:00|39762.2|39755.2|39730.5|39723.5|39782.2|39775.2|39725.5|39718.5|69
1751507100000|2025-07-03 01:45:00|39730.2|39723.2|39724.2|39717.2|39760.2|39753.2|39719.2|39712.2|178
1751507400000|2025-07-03 01:50:00|39721.7|39714.7|39737.9|39730.9|39748|39741|39719.2|39712.2|40
1751507700000|2025-07-03 01:55:00|39738.7|39731.7|39742.6|39735.6|39752.6|39745.6|39733.7|39726.7|43
1751508000000|2025-07-03 02:00:00|39740.1|39733.1|39706.3|39699.3|39745.1|39738.1|39703.5|39696.5|85
1751508300000|2025-07-03 02:05:00|39708.8|39701.8|39723.8|39716.8|39731|39724|39679|39672|52
1751508600000|2025-07-03 02:10:00|39726.3|39719.3|39725.4|39718.4|39740.3|39733.3|39716.3|39709.3|50
1751508900000|2025-07-03 02:15:00|39727.9|39720.9|39755.9|39748.9|39760.7|39753.7|39725.4|39718.4|47
1751509200000|2025-07-03 02:20:00|39758.4|39751.4|39737.8|39730.8|39766.2|39759.2|39730.8|39723.8|53
1751509500000|2025-07-03 02:25:00|39735.3|39728.3|39726.5|39719.5|39740.5|39733.5|39723|39716|65
1751509800000|2025-07-03 02:30:00|39729|39722|39712.9|39705.9|39729|39722|39700.4|39693.4|56
1751510100000|2025-07-03 02:35:00|39715.4|39708.4|39710.2|39703.2|39725.4|39718.4|39702.7|39695.7|69
1751510400000|2025-07-03 02:40:00|39707.7|39700.7|39722.2|39715.2|39725.4|39718.4|39705.4|39698.4|25
1751510700000|2025-07-03 02:45:00|39724.7|39717.7|39743.6|39736.6|39746.7|39739.7|39721.4|39714.4|32
1751511000000|2025-07-03 02:50:00|39746.1|39739.1|39740.4|39733.4|39748.6|39741.6|39732.2|39725.2|32
1751511300000|2025-07-03 02:55:00|39740.6|39733.6|39733.1|39726.1|39745.6|39738.6|39730.6|39723.6|17
1751511600000|2025-07-03 03:00:00|39730.6|39723.6|39712.6|39705.6|39733.1|39726.1|39712.6|39705.6|64
1751511900000|2025-07-03 03:05:00|39715.1|39708.1|39715.6|39708.6|39728|39721|39708.1|39701.1|20
1751512200000|2025-07-03 03:10:00|39718.1|39711.1|39721.9|39714.9|39724.6|39717.6|39714.6|39707.6|22
1751512500000|2025-07-03 03:15:00|39719.4|39712.4|39732.2|39725.2|39739.7|39732.7|39709.7|39702.7|55
1751512800000|2025-07-03 03:20:00|39729.7|39722.7|39746.4|39739.4|39753.9|39746.9|39722.2|39715.2|47
1751513100000|2025-07-03 03:25:00|39748.9|39741.9|39751.2|39744.2|39766.2|39759.2|39746.4|39739.4|135
1751513400000|2025-07-03 03:30:00|39753.7|39746.7|39788.9|39781.9|39791.4|39784.4|39753.7|39746.7|128
1751513700000|2025-07-03 03:35:00|39786.4|39779.4|39794.6|39787.6|39822.2|39815.2|39781.4|39774.4|262
1751514000000|2025-07-03 03:40:00|39792.1|39785.1|39815|39808|39815|39808|39789.6|39782.6|48
1751514300000|2025-07-03 03:45:00|39812.5|39805.5|39782.3|39775.3|39812.5|39805.5|39782.3|39775.3|100
1751514600000|2025-07-03 03:50:00|39784.8|39777.8|39780.3|39773.3|39805.3|39798.3|39779.8|39772.8|92
1751514900000|2025-07-03 03:55:00|39782.8|39775.8|39779.5|39772.5|39785.3|39778.3|39769.5|39762.5|66
1751515200000|2025-07-03 04:00:00|39782|39775|39769.5|39762.5|39789.5|39782.5|39754.5|39747.5|80
1751515500000|2025-07-03 04:05:00|39767|39760|39792.7|39785.7|39795.2|39788.2|39764.5|39757.5|56
1751515800000|2025-07-03 04:10:00|39790.2|39783.2|39799.2|39792.2|39811.3|39804.3|39782.7|39775.7|42
1751516100000|2025-07-03 04:15:00|39796.7|39789.7|39789.7|39782.7|39804.2|39797.2|39787.2|39780.2|98
1751516400000|2025-07-03 04:20:00|39792.2|39785.2|39790.3|39783.3|39797.2|39790.2|39782.2|39775.2|37
1751516700000|2025-07-03 04:25:00|39792.8|39785.8|39765|39758|39792.8|39785.8|39765|39758|44
1751517000000|2025-07-03 04:30:00|39767.5|39760.5|39740.2|39733.2|39767.5|39760.5|39724.5|39717.5|102
1751517300000|2025-07-03 04:35:00|39742.7|39735.7|39719.9|39712.9|39742.7|39735.7|39709.9|39702.9|75
1751517600000|2025-07-03 04:40:00|39722.4|39715.4|39747.2|39740.2|39756.1|39749.1|39722.3|39715.3|57
1751517900000|2025-07-03 04:45:00|39744.7|39737.7|39745.2|39738.2|39750.2|39743.2|39735.6|39728.6|24
1751518200000|2025-07-03 04:50:00|39742.7|39735.7|39745.9|39738.9|39755.9|39748.9|39740.2|39733.2|36
1751518500000|2025-07-03 04:55:00|39748.4|39741.4|39757.4|39750.4|39764.9|39757.9|39740.9|39733.9|32
1751518800000|2025-07-03 05:00:00|39759.9|39752.9|39754.9|39747.9|39767.4|39760.4|39744.9|39737.9|50
1751519100000|2025-07-03 05:05:00|39757.4|39750.4|39745.6|39738.6|39757.4|39750.4|39737|39730|43
1751519400000|2025-07-03 05:10:00|39743.1|39736.1|39728.1|39721.1|39748.1|39741.1|39723.1|39716.1|76
1751519700000|2025-07-03 05:15:00|39730.6|39723.6|39735.8|39728.8|39744.8|39737.8|39728.1|39721.1|118
1751520000000|2025-07-03 05:20:00|39733.3|39726.3|39740.7|39733.7|39742.3|39735.3|39713.6|39706.6|64
1751520300000|2025-07-03 05:25:00|39743.2|39736.2|39726.5|39719.5|39744|39737|39726|39719|48
1751520600000|2025-07-03 05:30:00|39729|39722|39738.9|39731.9|39744.2|39737.2|39719.6|39712.6|49
1751520900000|2025-07-03 05:35:00|39741.4|39734.4|39720.6|39713.6|39741.7|39734.7|39714.9|39707.9|41
1751521200000|2025-07-03 05:40:00|39718.1|39711.1|39741.2|39734.2|39743.7|39736.7|39714.5|39707.5|27
1751521500000|2025-07-03 05:45:00|39741.1|39734.1|39688.7|39681.7|39741.1|39734.1|39681.3|39674.3|126
1751521800000|2025-07-03 05:50:00|39691.2|39684.2|39700.5|39693.5|39710.5|39703.5|39691.2|39684.2|83
1751522100000|2025-07-03 05:55:00|39700.6|39693.6|39702.5|39695.5|39707.5|39700.5|39679|39672|142
1751522400000|2025-07-03 06:00:00|39700|39693|39690.8|39683.8|39712.5|39705.5|39679.7|39672.7|125
1751522700000|2025-07-03 06:05:00|39693.3|39686.3|39699.5|39692.5|39711.6|39704.6|39690.8|39683.8|193
1751523000000|2025-07-03 06:10:00|39702|39695|39669.1|39662.1|39707.4|39700.4|39668.2|39661.2|133
1751523300000|2025-07-03 06:15:00|39671.6|39664.6|39691.6|39684.6|39694.1|39687.1|39671.6|39664.6|151
1751523600000|2025-07-03 06:20:00|39691|39684|39673.6|39666.6|39699.3|39692.3|39671.1|39664.1|195
1751523900000|2025-07-03 06:25:00|39671.1|39664.1|39695.1|39688.1|39715.1|39708.1|39648.6|39641.6|904
1751524200000|2025-07-03 06:30:00|39737.6|39730.6|39730.6|39723.6|39750.6|39743.6|39704.8|39697.8|2426
1751524500000|2025-07-03 06:35:00|39735.6|39728.6|39700.8|39693.8|39735.6|39728.6|39687.2|39680.2|284
1751524800000|2025-07-03 06:40:00|39703.3|39696.3|39717.5|39710.5|39724.4|39717.4|39691.9|39684.9|330
1751525100000|2025-07-03 06:45:00|39712.5|39705.5|39695.7|39688.7|39717.5|39710.5|39693.2|39686.2|101
1751525400000|2025-07-03 06:50:00|39696.6|39689.6|39691|39684|39698.5|39691.5|39685.8|39678.8|21
1751525700000|2025-07-03 06:55:00|39688.5|39681.5|39714.2|39707.2|39716.7|39709.7|39688.5|39681.5|114
1751526000000|2025-07-03 07:00:00|39709.2|39702.2|39722.9|39715.9|39724|39717|39708.6|39701.6|110
1751526300000|2025-07-03 07:05:00|39725.4|39718.4|39735.4|39728.4|39735.4|39728.4|39717.9|39710.9|73
1751526600000|2025-07-03 07:10:00|39737.9|39730.9|39715.4|39708.4|39742.9|39735.9|39712.9|39705.9|126
1751526900000|2025-07-03 07:15:00|39717.9|39710.9|39728.8|39721.8|39738.8|39731.8|39712.9|39705.9|139
1751527200000|2025-07-03 07:20:00|39727.9|39720.9|39737.2|39730.2|39742.2|39735.2|39714.7|39707.7|129
1751527500000|2025-07-03 07:25:00|39734.7|39727.7|39754.7|39747.7|39761|39754|39732.2|39725.2|111
1751527800000|2025-07-03 07:30:00|39755.2|39748.2|39764.7|39757.7|39764.7|39757.7|39749.7|39742.7|155
1751528100000|2025-07-03 07:35:00|39765.2|39758.2|39783|39776|39785.5|39778.5|39757.9|39750.9|114
1751528400000|2025-07-03 07:40:00|39780.5|39773.5|39780.5|39773.5|39790.5|39783.5|39779.8|39772.8|91
1751528700000|2025-07-03 07:45:00|39785.5|39778.5|39780.1|39773.1|39801.5|39794.5|39779.8|39772.8|185
1751529000000|2025-07-03 07:50:00|39785.1|39778.1|39778.8|39771.8|39789.4|39782.4|39774.4|39767.4|61
1751529300000|2025-07-03 07:55:00|39781.3|39774.3|39756.6|39749.6|39783.8|39776.8|39749.8|39742.8|57
1751529600000|2025-07-03 08:00:00|39759.1|39752.1|39778.1|39771.1|39784.1|39777.1|39759.1|39752.1|81
1751529900000|2025-07-03 08:05:00|39780.6|39773.6|39778.4|39771.4|39783.1|39776.1|39773.1|39766.1|45
1751530200000|2025-07-03 08:10:00|39775.9|39768.9|39788.3|39781.3|39793.3|39786.3|39765.1|39758.1|57
1751530500000|2025-07-03 08:15:00|39790.8|39783.8|39773.4|39766.4|39790.8|39783.8|39763.3|39756.3|62
1751530800000|2025-07-03 08:20:00|39770.9|39763.9|39775.8|39768.8|39779.8|39772.8|39764.8|39757.8|108
1751531100000|2025-07-03 08:25:00|39773.3|39766.3|39778.9|39771.9|39790.4|39783.4|39765.8|39758.8|38
1751531400000|2025-07-03 08:30:00|39781.4|39774.4|39767.9|39760.9|39791.4|39784.4|39765.4|39758.4|82
1751531700000|2025-07-03 08:35:00|39765.4|39758.4|39767.5|39760.5|39785.9|39778.9|39757.9|39750.9|14
1751532000000|2025-07-03 08:40:00|39768.1|39761.1|39768|39761|39774.8|39767.8|39762.3|39755.3|66
1751532300000|2025-07-03 08:45:00|39770.5|39763.5|39772.3|39765.3|39779.7|39772.7|39766.4|39759.4|3
1751532600000|2025-07-03 08:50:00|39769.8|39762.8|39764.6|39757.6|39773.6|39766.6|39762.1|39755.1|15
1751532900000|2025-07-03 08:55:00|39762.1|39755.1|39752.2|39745.2|39767.2|39760.2|39747.2|39740.2|11
1751533200000|2025-07-03 09:00:00|39749.7|39742.7|39745.4|39738.4|39754.7|39747.7|39740.4|39733.4|41
1751533500000|2025-07-03 09:05:00|39742.9|39735.9|39747.2|39740.2|39752.2|39745.2|39735.4|39728.4|16
1751533800000|2025-07-03 09:10:00|39746.4|39739.4|39757.2|39750.2|39757.2|39750.2|39746.4|39739.4|11
1751534100000|2025-07-03 09:15:00|39754.7|39747.7|39757.1|39750.1|39764.6|39757.6|39752.1|39745.1|11
1751534400000|2025-07-03 09:20:00|39754.6|39747.6|39766.1|39759.1|39780.8|39773.8|39749.6|39742.6|22
1751534700000|2025-07-03 09:25:00|39768.6|39761.6|39777.6|39770.6|39777.6|39770.6|39765.1|39758.1|48
1751535000000|2025-07-03 09:30:00|39775.1|39768.1|39757.6|39750.6|39777.6|39770.6|39752.6|39745.6|15
1751535300000|2025-07-03 09:35:00|39755.1|39748.1|39757|39750|39760.1|39753.1|39747.6|39740.6|18
1751535600000|2025-07-03 09:40:00|39754.5|39747.5|39756.7|39749.7|39765|39758|39749.5|39742.5|12
1751535900000|2025-07-03 09:45:00|39754.2|39747.2|39761.7|39754.7|39766.7|39759.7|39754.2|39747.2|10
1751536200000|2025-07-03 09:50:00|39759.2|39752.2|39750.6|39743.6|39761.7|39754.7|39743.1|39736.1|19
1751536500000|2025-07-03 09:55:00|39753.1|39746.1|39753.1|39746.1|39755.6|39748.6|39745.6|39738.6|14
1751536800000|2025-07-03 10:00:00|39755.6|39748.6|39738.1|39731.1|39765.6|39758.6|39735.6|39728.6|13
1751537100000|2025-07-03 10:05:00|39735.6|39728.6|39741.2|39734.2|39743.1|39736.1|39728.1|39721.1|11
1751537400000|2025-07-03 10:10:00|39743.7|39736.7|39737.5|39730.5|39745.4|39738.4|39735|39728|1
1751537700000|2025-07-03 10:15:00|39735|39728|39731.4|39724.4|39739.5|39732.5|39721.9|39714.9|10
1751538000000|2025-07-03 10:20:00|39728.9|39721.9|39732.4|39725.4|39733.9|39726.9|39722.5|39715.5|5
1751538300000|2025-07-03 10:25:00|39731.6|39724.6|39732.5|39725.5|39737.5|39730.5|39731.6|39724.6|2
1751538600000|2025-07-03 10:30:00|39735|39728|39740.8|39733.8|39743.3|39736.3|39735|39728|2
1751538900000|2025-07-03 10:35:00|39743.3|39736.3|39741.1|39734.1|39753.3|39746.3|39738.6|39731.6|1
1751539200000|2025-07-03 10:40:00|39741.8|39734.8|39741.9|39734.9|39745|39738|39736.9|39729.9|2
1751539500000|2025-07-03 10:45:00|39744.4|39737.4|39735.9|39728.9|39744.4|39737.4|39733.4|39726.4|20
1751539800000|2025-07-03 10:50:00|39733.4|39726.4|39744|39737|39744|39737|39733.4|39726.4|7
1751540100000|2025-07-03 10:55:00|39741.5|39734.5|39739.9|39732.9|39744|39737|39737.4|39730.4|4
1751540400000|2025-07-03 11:00:00|39737.4|39730.4|39742.4|39735.4|39747.4|39740.4|39734.9|39727.9|17
1751540700000|2025-07-03 11:05:00|39739.9|39732.9|39745.4|39738.4|39745.4|39738.4|39737.4|39730.4|6
1751541000000|2025-07-03 11:10:00|39742.9|39735.9|39740.4|39733.4|39745.4|39738.4|39740.4|39733.4|6
1751541300000|2025-07-03 11:15:00|39742.9|39735.9|39745.4|39738.4|39750.4|39743.4|39735.4|39728.4|4
1751541600000|2025-07-03 11:20:00|39747.9|39740.9|39745.4|39738.4|39755.4|39748.4|39745.4|39738.4|7
1751541900000|2025-07-03 11:25:00|39742.9|39735.9|39750.4|39743.4|39752.9|39745.9|39740.4|39733.4|13
1751542200000|2025-07-03 11:30:00|39752.9|39745.9|39737|39730|39757.9|39750.9|39734.5|39727.5|30
1751542500000|2025-07-03 11:35:00|39734.5|39727.5|39737|39730|39739.5|39732.5|39729.5|39722.5|20
1751542800000|2025-07-03 11:40:00|39739.5|39732.5|39747|39740|39754.5|39747.5|39734.5|39727.5|9
1751543100000|2025-07-03 11:45:00|39744.5|39737.5|39737|39730|39747|39740|39737|39730|14
1751543400000|2025-07-03 11:50:00|39739.5|39732.5|39754.5|39747.5|39754.5|39747.5|39737|39730|8
1751543700000|2025-07-03 11:55:00|39761.2|39754.2|39763.7|39756.7|39766.2|39759.2|39756.2|39749.2|18
1751544000000|2025-07-03 12:00:00|39761.2|39754.2|39772.6|39765.6|39777.6|39770.6|39756.2|39749.2|18
1751544300000|2025-07-03 12:05:00|39770.1|39763.1|39788.6|39781.6|39788.6|39781.6|39770.1|39763.1|26
1751544600000|2025-07-03 12:10:00|39793.6|39786.6|39769.3|39762.3|39793.6|39786.6|39769.3|39762.3|17
1751544900000|2025-07-03 12:15:00|39771.8|39764.8|39754|39747|39775.9|39768.9|39751.5|39744.5|24
1751545200000|2025-07-03 12:20:00|39756.5|39749.5|39765|39758|39765|39758|39744.9|39737.9|42
1751545500000|2025-07-03 12:25:00|39762.5|39755.5|39767.4|39760.4|39775.3|39768.3|39757.1|39750.1|40
1751545800000|2025-07-03 12:30:00|39952.4|39945.4|40022.1|40015.1|40035.5|40028.5|39858.1|39851.1|886
1751546100000|2025-07-03 12:35:00|40024.6|40017.6|39962.9|39955.9|40035.9|40028.9|39950.4|39943.4|289
1751546400000|2025-07-03 12:40:00|39965.4|39958.4|39977.7|39970.7|39991.6|39984.6|39945.1|39938.1|298
1751546700000|2025-07-03 12:45:00|39980.2|39973.2|39937.2|39930.2|39997.1|39990.1|39931.6|39924.6|108
1751547000000|2025-07-03 12:50:00|39934.7|39927.7|39904.9|39897.9|39953.4|39946.4|39902.5|39895.5|382
1751547300000|2025-07-03 12:55:00|39907.4|39900.4|39923.7|39916.7|39940.9|39933.9|39894.8|39887.8|354
1751547600000|2025-07-03 13:00:00|39921.2|39914.2|39906.6|39899.6|39935.3|39928.3|39904.9|39897.9|64
1751547900000|2025-07-03 13:05:00|39909.1|39902.1|39956.4|39949.4|39964.7|39957.7|39907.7|39900.7|44
1751548200000|2025-07-03 13:10:00|39958.9|39951.9|39945.3|39938.3|39966.7|39959.7|39940.1|39933.1|30
1751548500000|2025-07-03 13:15:00|39942.8|39935.8|39945.3|39938.3|39950.3|39943.3|39920.5|39913.5|13
1751548800000|2025-07-03 13:20:00|39947.8|39940.8|39941.8|39934.8|39951.6|39944.6|39925.7|39918.7|11
1751549100000|2025-07-03 13:25:00|39939.3|39932.3|39932.7|39925.7|39956.8|39949.8|39928.5|39921.5|92
1751549400000|2025-07-03 13:30:00|39930.2|39923.2|39963|39956|39969.8|39962.8|39920.2|39913.2|142
1751549700000|2025-07-03 13:35:00|39965.5|39958.5|40009.6|40002.6|40022.2|40015.2|39965.5|39958.5|94
1751550000000|2025-07-03 13:40:00|40012.1|40005.1|40002.2|39995.2|40012.1|40005.1|39982.1|39975.1|68
1751550300000|2025-07-03 13:45:00|39999.7|39992.7|40010.5|40003.5|40019.7|40012.7|39987.2|39980.2|47
1751550600000|2025-07-03 13:50:00|40013|40006|39996.8|39989.8|40013|40006|39982.7|39975.7|177
1751550900000|2025-07-03 13:55:00|39991.8|39984.8|39987.3|39980.3|40001.8|39994.8|39966.6|39959.6|85
1751551200000|2025-07-03 14:00:00|39989.8|39982.8|40049.9|40042.9|40057.4|40050.4|39987.3|39980.3|148
1751551500000|2025-07-03 14:05:00|40054.9|40047.9|40062.2|40055.2|40077.5|40070.5|40050.2|40043.2|121
1751551800000|2025-07-03 14:10:00|40059.7|40052.7|40061.7|40054.7|40069.7|40062.7|40049.7|40042.7|254
1751552100000|2025-07-03 14:15:00|40056.7|40049.7|40064.6|40057.6|40072.7|40065.7|40034.1|40027.1|153
1751552400000|2025-07-03 14:20:00|40067.1|40060.1|40072.5|40065.5|40085|40078|40062.7|40055.7|89
1751552700000|2025-07-03 14:25:00|40075|40068|40048.9|40041.9|40077.5|40070.5|40040.7|40033.7|52
1751553000000|2025-07-03 14:30:00|40049.6|40042.6|40067.5|40060.5|40081.4|40074.4|40049.6|40042.6|71
1751553300000|2025-07-03 14:35:00|40070|40063|40084.8|40077.8|40092.3|40085.3|40063|40056|86
1751553600000|2025-07-03 14:40:00|40085.1|40078.1|40083.1|40076.1|40090.1|40083.1|40075.1|40068.1|54
1751553900000|2025-07-03 14:45:00|40085.6|40078.6|40068.7|40061.7|40088.7|40081.7|40068.7|40061.7|67
1751554200000|2025-07-03 14:50:00|40073.7|40066.7|40082.7|40075.7|40082.7|40075.7|40062.1|40055.1|94
1751554500000|2025-07-03 14:55:00|40080.2|40073.2|40069.5|40062.5|40082.7|40075.7|40062|40055|25
1751554800000|2025-07-03 15:00:00|40072|40065|40084.9|40077.9|40084.9|40077.9|40067|40060|80
1751555100000|2025-07-03 15:05:00|40082.4|40075.4|40077.6|40070.6|40097.6|40090.6|40077.6|40070.6|35
1751555400000|2025-07-03 15:10:00|40080.1|40073.1|40078|40071|40087.6|40080.6|40060.1|40053.1|46
1751555700000|2025-07-03 15:15:00|40073|40066|40073.1|40066.1|40083.1|40076.1|40060.5|40053.5|117
1751556000000|2025-07-03 15:20:00|40068.1|40061.1|40052.4|40045.4|40073.1|40066.1|40048.2|40041.2|209
1751556300000|2025-07-03 15:25:00|40049.9|40042.9|40047.3|40040.3|40064.9|40057.9|40033.1|40026.1|217
1751556600000|2025-07-03 15:30:00|40049.8|40042.8|40053.3|40046.3|40061.3|40054.3|40046.3|40039.3|132
1751556900000|2025-07-03 15:35:00|40055.8|40048.8|40050.8|40043.8|40067.3|40060.3|40050.8|40043.8|71
1751557200000|2025-07-03 15:40:00|40053.3|40046.3|40067.2|40060.2|40070.8|40063.8|40050.8|40043.8|33
1751557500000|2025-07-03 15:45:00|40064.7|40057.7|40050.3|40043.3|40064.7|40057.7|40049.7|40042.7|35
1751557800000|2025-07-03 15:50:00|40055.3|40048.3|40035.7|40028.7|40055.3|40048.3|40035.7|40028.7|39
1751558100000|2025-07-03 15:55:00|40036.7|40029.7|40029.5|40022.5|40042.9|40035.9|40026.1|40019.1|186
1751558400000|2025-07-03 16:00:00|40030.2|40023.2|40041.2|40034.2|40046.2|40039.2|40026.2|40019.2|101
1751558700000|2025-07-03 16:05:00|40043.7|40036.7|40046|40039|40051|40044|40040.1|40033.1|51
1751559000000|2025-07-03 16:10:00|40042.2|40035.2|40043.4|40036.4|40048.8|40041.8|40042.2|40035.2|15
1751559300000|2025-07-03 16:15:00|40045.9|40038.9|40046.1|40039.1|40051.8|40044.8|40037.6|40030.6|116
1751559600000|2025-07-03 16:20:00|40041.1|40034.1|40051.1|40044.1|40064.1|40057.1|40036.6|40029.6|42
1751559900000|2025-07-03 16:25:00|40048.6|40041.6|40041.2|40034.2|40052.7|40045.7|40038.7|40031.7|46
1751560200000|2025-07-03 16:30:00|40038.7|40031.7|40055.2|40048.2|40055.8|40048.8|40038.7|40031.7|104
1751560500000|2025-07-03 16:35:00|40050.2|40043.2|40060.2|40053.2|40062.6|40055.6|40050.2|40043.2|27
1751560800000|2025-07-03 16:40:00|40062.7|40055.7|40035.5|40028.5|40065.8|40058.8|40033|40026|206
1751561100000|2025-07-03 16:45:00|40033|40026|40044.6|40037.6|40047.1|40040.1|40024.6|40017.6|232
1751561400000|2025-07-03 16:50:00|40047.1|40040.1|40021.2|40014.2|40052.1|40045.1|39999.6|39992.6|169
1751561700000|2025-07-03 16:55:00|40023.7|40016.7|40049.9|40042.9|40055.2|40048.2|40021.2|40014.2|290
1751562000000|2025-07-03 17:00:00|40047.4|40040.4|40046.9|40039.9|40064.8|40057.8|40034.8|40027.8|46
1751562300000|2025-07-03 17:05:00|40044.4|40037.4|40043.6|40036.6|40049.4|40042.4|40036.9|40029.9|21
1751562600000|2025-07-03 17:10:00|40041.1|40034.1|40044|40037|40047|40040|40033.6|40026.6|5
1751562900000|2025-07-03 17:15:00|40041.5|40034.5|40046.5|40039.5|40049|40042|40039|40032|13
1751563200000|2025-07-03 17:20:00|40044|40037|40051|40044|40051.5|40044.5|40044|40037|13
1751563500000|2025-07-03 17:25:00|40051.7|40044.7|40046.7|40039.7|40051.7|40044.7|40041.7|40034.7|18
1751563800000|2025-07-03 17:30:00|40044.2|40037.2|40051.1|40044.1|40051.1|40044.1|40041.7|40034.7|15
1751564100000|2025-07-03 17:35:00|40048.6|40041.6|40058|40051|40061.1|40054.1|40048.6|40041.6|16
1751564400000|2025-07-03 17:40:00|40055.5|40048.5|40068|40061|40068|40061|40055.5|40048.5|0
1751564700000|2025-07-03 17:45:00|40067.5|40060.5|40071.4|40064.4|40071.4|40064.4|40067.5|40060.5|1
1751565000000|2025-07-03 17:50:00|40073.9|40066.9|40076|40069|40076.4|40069.4|40073.9|40066.9|3
1751565300000|2025-07-03 17:55:00|40073.5|40066.5|40064.6|40057.6|40076.2|40069.2|40064.6|40057.6|11
1751565600000|2025-07-03 18:00:00|40064.9|40057.9|40064.5|40057.5|40067|40060|40062|40055|4
1751565900000|2025-07-03 18:05:00|40062|40055|40057.6|40050.6|40062|40055|40057.6|40050.6|1
1751566200000|2025-07-03 18:10:00|40058.2|40051.2|40064.6|40057.6|40067.1|40060.1|40055.7|40048.7|2
1751566500000|2025-07-03 18:15:00|40067.1|40060.1|40070.1|40063.1|40073|40066|40064|40057|0
1751566800000|2025-07-03 18:20:00|40069.3|40062.3|40070.8|40063.8|40073.3|40066.3|40068.3|40061.3|1
1751567100000|2025-07-03 18:25:00|40073.3|40066.3|40075.1|40068.1|40075.1|40068.1|40071.3|40064.3|0
1751567400000|2025-07-03 18:30:00|40077.6|40070.6|40098.7|40091.7|40116.1|40109.1|40077.6|40070.6|25
1751567700000|2025-07-03 18:35:00|40096.2|40089.2|40098.1|40091.1|40105.6|40098.6|40096.2|40089.2|5
1751568000000|2025-07-03 18:40:00|40097.4|40090.4|40097.6|40090.6|40097.6|40090.6|40092.6|40085.6|0
1751568300000|2025-07-03 18:45:00|40098|40091|40102.9|40095.9|40103.7|40096.7|40098|40091|2
1751568600000|2025-07-03 18:50:00|40105.4|40098.4|40114.3|40107.3|40114.3|40107.3|40105.4|40098.4|9
1751568900000|2025-07-03 18:55:00|40111.8|40104.8|40113.6|40106.6|40116.1|40109.1|40111.1|40104.1|4
1751569200000|2025-07-03 19:00:00|40111.1|40104.1|40113.6|40106.6|40113.6|40106.6|40111.1|40104.1|3
1751569500000|2025-07-03 19:05:00|40116.1|40109.1|40117.7|40110.7|40123.3|40116.3|40116.1|40109.1|2
1751569800000|2025-07-03 19:10:00|40115.2|40108.2|40106.8|40099.8|40117.7|40110.7|40104.8|40097.8|3
1751570100000|2025-07-03 19:15:00|40105.9|40098.9|40100.8|40093.8|40109.1|40102.1|40099.1|40092.1|0
1751570400000|2025-07-03 19:20:00|40103.3|40096.3|40103.3|40096.3|40108.3|40101.3|40100.8|40093.8|15
1751570700000|2025-07-03 19:25:00|40105.8|40098.8|40099|40092|40105.8|40098.8|40097.9|40090.9|0
1751571000000|2025-07-03 19:30:00|40098.6|40091.6|40098.2|40091.2|40101.1|40094.1|40090.7|40083.7|2
1751571300000|2025-07-03 19:35:00|40098.7|40091.7|40098.3|40091.3|40101.2|40094.2|40098.3|40091.3|0
1751571600000|2025-07-03 19:40:00|40100.8|40093.8|40103|40096|40106|40099|40098.3|40091.3|9
1751571900000|2025-07-03 19:45:00|40100.5|40093.5|40090.3|40083.3|40105.5|40098.5|40088|40081|7
1751572200000|2025-07-03 19:50:00|40090.7|40083.7|40111|40104|40111|40104|40090.7|40083.7|10
1751572500000|2025-07-03 19:55:00|40108.5|40101.5|40109.2|40102.2|40111.7|40104.7|40108.5|40101.5|10
1751572800000|2025-07-03 20:00:00|40108.6|40101.6|40087.5|40080.5|40111.1|40104.1|40087.5|40080.5|5
1751573100000|2025-07-03 20:05:00|40085|40078|40082.3|40075.3|40089.6|40082.6|40079.6|40072.6|1
1751573400000|2025-07-03 20:10:00|40082.2|40075.2|40080.4|40073.4|40083.5|40076.5|40077.3|40070.3|0
1751573700000|2025-07-03 20:15:00|40080.2|40073.2|40077.4|40070.4|40080.2|40073.2|40077.4|40070.4|0
1751574000000|2025-07-03 20:20:00|40074.9|40067.9|40068.3|40061.3|40077.4|40070.4|40065|40058|4
1751574300000|2025-07-03 20:25:00|40068|40061|40074.8|40067.8|40074.8|40067.8|40068|40061|0
1751574600000|2025-07-03 20:30:00|40075.9|40068.9|40090.3|40083.3|40093.6|40086.6|40075.9|40068.9|2
1751574900000|2025-07-03 20:35:00|40092.8|40085.8|40093.8|40086.8|40096.3|40089.3|40089.2|40082.2|0
1751575200000|2025-07-03 20:40:00|40096.3|40089.3|40091.2|40084.2|40096.3|40089.3|40083.7|40076.7|1
1751575500000|2025-07-03 20:45:00|40093.7|40086.7|40096.9|40089.9|40101.9|40094.9|40089.4|40082.4|7
1751575800000|2025-07-03 20:50:00|40099.4|40092.4|40115.5|40108.5|40132.1|40125.1|40096.9|40089.9|2
1751576100000|2025-07-03 20:55:00|40113|40106|40107.6|40100.6|40130.5|40123.5|40083.6|40076.6|15
1751576400000|2025-07-03 21:00:00|40105.1|40098.1|40088.1|40081.1|40105.1|40098.1|40087.6|40080.6|0
1751576700000|2025-07-03 21:05:00|40090.6|40083.6|40094.5|40087.5|40097|40090|40090.6|40083.6|2
1751580000000|2025-07-03 22:00:00|40085.9|40055.9|40087.3|40072.3|40117.5|40102.5|40067.4|40048.1|34
1751580300000|2025-07-03 22:05:00|40084.8|40069.8|40091.8|40076.8|40114.8|40099.8|40084.8|40069.8|31
1751580600000|2025-07-03 22:10:00|40094.3|40079.3|40090.9|40075.9|40099.3|40084.3|40089.3|40074.3|13
1751580900000|2025-07-03 22:15:00|40088.4|40073.4|40107.5|40092.5|40113.7|40098.7|40088.4|40073.4|28
1751581200000|2025-07-03 22:20:00|40110|40095|40110.3|40095.3|40117.8|40102.8|40102.8|40087.8|6
1751581500000|2025-07-03 22:25:00|40107.8|40092.8|40083.5|40068.5|40110.3|40095.3|40083.5|40068.5|27
1751581800000|2025-07-03 22:30:00|40079.5|40064.5|40066|40051|40097|40082|40048.6|40033.6|102
1751582100000|2025-07-03 22:35:00|40058.5|40043.5|40039.9|40024.9|40059.6|40044.6|40036.5|40021.5|20
1751582400000|2025-07-03 22:40:00|40037.4|40022.4|40026.5|40011.5|40042.1|40027.1|40023.2|40008.2|39
1751582700000|2025-07-03 22:45:00|40029|40014|40016.4|40001.4|40036.5|40021.5|40013.9|39998.9|33
1751583000000|2025-07-03 22:50:00|40017.9|40002.9|40001.3|39986.3|40017.9|40002.9|40001.3|39986.3|31
1751583300000|2025-07-03 22:55:00|39996.3|39981.3|39989.4|39974.4|40001.3|39986.3|39989.4|39974.4|17
1751583600000|2025-07-03 23:00:00|39984.4|39969.4|40022.7|40007.7|40030.2|40015.2|39976.4|39961.4|81
1751583900000|2025-07-03 23:05:00|40020.8|40005.8|40004.2|39989.2|40023.6|40008.6|39987.3|39972.3|50
1751584200000|2025-07-03 23:10:00|40006|39991|40001.6|39986.6|40016|40001|39987.5|39972.5|32
1751584500000|2025-07-03 23:15:00|39999.1|39984.1|39995.6|39980.6|40013.4|39998.4|39995.6|39980.6|11
1751584800000|2025-07-03 23:20:00|40008.1|39993.1|39996.6|39981.6|40010.6|39995.6|39996.6|39981.6|20
1751585100000|2025-07-03 23:25:00|39997.5|39982.5|39994.4|39979.4|40007.5|39992.5|39991.9|39976.9|42
1751585400000|2025-07-03 23:30:00|39996.9|39981.9|39968.6|39961.6|40001.9|39993.9|39955.3|39948.3|3870
1751585700000|2025-07-03 23:35:00|39967.9|39960.9|39972.4|39965.4|39987.3|39980.3|39965.4|39958.4|59
1751586000000|2025-07-03 23:40:00|39969.9|39962.9|39956.9|39949.9|39976.1|39969.1|39927.7|39920.7|169
1751586300000|2025-07-03 23:45:00|39954.4|39947.4|39966.8|39959.8|39998.9|39991.9|39951.9|39944.9|260
1751586600000|2025-07-03 23:50:00|39964.3|39957.3|39957.1|39950.1|39974.2|39967.2|39942.3|39935.3|133
1751586900000|2025-07-03 23:55:00|39954.6|39947.6|39966.5|39959.5|39973.8|39966.8|39932|39925|124
1751587200000|2025-07-04 00:00:00|39964|39957|39927.6|39920.6|39998.2|39991.2|39925.1|39918.1|631
1751587500000|2025-07-04 00:05:00|39930.1|39923.1|39883.5|39876.5|39932.2|39925.2|39860.4|39853.4|388
1751587800000|2025-07-04 00:10:00|39881|39874|39800.7|39793.7|39888.5|39881.5|39782.8|39775.8|323
1751588100000|2025-07-04 00:15:00|39798.2|39791.2|39777.4|39770.4|39805.2|39798.2|39711.9|39704.9|311
1751588400000|2025-07-04 00:20:00|39778.3|39771.3|39769.4|39762.4|39801.2|39794.2|39754.4|39747.4|133
1751588700000|2025-07-04 00:25:00|39771.9|39764.9|39793|39786|39811.5|39804.5|39769.4|39762.4|122
1751589000000|2025-07-04 00:30:00|39794.2|39787.2|39788.7|39781.7|39828.5|39821.5|39786.2|39779.2|146
1751589300000|2025-07-04 00:35:00|39791.2|39784.2|39847.7|39840.7|39847.7|39840.7|39791.2|39784.2|247
1751589600000|2025-07-04 00:40:00|39850.2|39843.2|39814.7|39807.7|39850.4|39843.4|39809.7|39802.7|104
1751589900000|2025-07-04 00:45:00|39812.2|39805.2|39832.6|39825.6|39844.8|39837.8|39806.3|39799.3|74
1751590200000|2025-07-04 00:50:00|39830.1|39823.1|39833.3|39826.3|39856.2|39849.2|39827.6|39820.6|121
1751590500000|2025-07-04 00:55:00|39835.8|39828.8|39862|39855|39882|39875|39821.9|39814.9|255
1751590800000|2025-07-04 01:00:00|39859.5|39852.5|39877.7|39870.7|39886|39879|39847|39840|147
1751591100000|2025-07-04 01:05:00|39880.2|39873.2|39877.7|39870.7|39880.2|39873.2|39857.6|39850.6|53
1751591400000|2025-07-04 01:10:00|39875.2|39868.2|39900.8|39893.8|39914.4|39907.4|39875.2|39868.2|97
1751591700000|2025-07-04 01:15:00|39898.3|39891.3|39925.9|39918.9|39929.4|39922.4|39897.8|39890.8|185
1751592000000|2025-07-04 01:20:00|39923.4|39916.4|39934.5|39927.5|39942|39935|39911.3|39904.3|77
1751592300000|2025-07-04 01:25:00|39937|39930|39891.9|39884.9|39937|39930|39891.9|39884.9|55
1751592600000|2025-07-04 01:30:00|39889.4|39882.4|39894.1|39887.1|39913.5|39906.5|39886.7|39879.7|117
1751592900000|2025-07-04 01:35:00|39896.6|39889.6|39887.1|39880.1|39899.1|39892.1|39866.5|39859.5|69
1751593200000|2025-07-04 01:40:00|39889.6|39882.6|39891.9|39884.9|39915|39908|39882.2|39875.2|92
1751593500000|2025-07-04 01:45:00|39889.4|39882.4|39887.1|39880.1|39898.1|39891.1|39879.8|39872.8|32
1751593800000|2025-07-04 01:50:00|39889.6|39882.6|39901.8|39894.8|39911.8|39904.8|39882.8|39875.8|49
1751594100000|2025-07-04 01:55:00|39899.3|39892.3|39846.6|39839.6|39905.6|39898.6|39841.5|39834.5|167
1751594400000|2025-07-04 02:00:00|39844.1|39837.1|39866.9|39859.9|39871.4|39864.4|39841.6|39834.6|109
1751594700000|2025-07-04 02:05:00|39869.4|39862.4|39849.5|39842.5|39869.4|39862.4|39822|39815|136
1751595000000|2025-07-04 02:10:00|39852|39845|39814.5|39807.5|39852|39845|39796.9|39789.9|141
1751595300000|2025-07-04 02:15:00|39817|39810|39781.5|39774.5|39817|39810|39775.3|39768.3|82
1751595600000|2025-07-04 02:20:00|39779|39772|39816.2|39809.2|39820.8|39813.8|39776.5|39769.5|67
1751595900000|2025-07-04 02:25:00|39816.5|39809.5|39821.5|39814.5|39826|39819|39813.9|39806.9|124
1751596200000|2025-07-04 02:30:00|39819|39812|39824.1|39817.1|39836.2|39829.2|39813.7|39806.7|57
1751596500000|2025-07-04 02:35:00|39821.6|39814.6|39815.5|39808.5|39836.3|39829.3|39813.5|39806.5|142
1751596800000|2025-07-04 02:40:00|39818|39811|39809.4|39802.4|39822.2|39815.2|39801.5|39794.5|25
1751597100000|2025-07-04 02:45:00|39806.9|39799.9|39819.2|39812.2|39821.5|39814.5|39801.4|39794.4|35
1751597400000|2025-07-04 02:50:00|39816.7|39809.7|39821.3|39814.3|39829.2|39822.2|39816.7|39809.7|34
1751597700000|2025-07-04 02:55:00|39821.9|39814.9|39818.3|39811.3|39831.5|39824.5|39813.3|39806.3|25
1751598000000|2025-07-04 03:00:00|39820.8|39813.8|39800.4|39793.4|39830.8|39823.8|39798.3|39791.3|37
1751598300000|2025-07-04 03:05:00|39795.4|39788.4|39785.4|39778.4|39800.4|39793.4|39780.4|39773.4|57
1751598600000|2025-07-04 03:10:00|39787.9|39780.9|39800.8|39793.8|39808.3|39801.3|39787.9|39780.9|28
1751598900000|2025-07-04 03:15:00|39803.3|39796.3|39805.8|39798.8|39810.8|39803.8|39803.3|39796.3|11
1751599200000|2025-07-04 03:20:00|39808.3|39801.3|39802.6|39795.6|39812.6|39805.6|39797.6|39790.6|20
1751599500000|2025-07-04 03:25:00|39797.6|39790.6|39802.6|39795.6|39805.1|39798.1|39790.1|39783.1|16
1751599800000|2025-07-04 03:30:00|39800.1|39793.1|39777.6|39770.6|39827.6|39820.6|39775.1|39768.1|101
1751600100000|2025-07-04 03:35:00|39780.1|39773.1|39768.4|39761.4|39802.6|39795.6|39765.1|39758.1|51
1751600400000|2025-07-04 03:40:00|39765.9|39758.9|39775|39768|39775|39768|39748.4|39741.4|65
1751600700000|2025-07-04 03:45:00|39775.4|39768.4|39756.4|39749.4|39778.5|39771.5|39748.8|39741.8|68
1751601000000|2025-07-04 03:50:00|39753.9|39746.9|39736.3|39729.3|39753.9|39746.9|39728.9|39721.9|91
1751601300000|2025-07-04 03:55:00|39738.8|39731.8|39755.6|39748.6|39758.9|39751.9|39733.8|39726.8|51
1751601600000|2025-07-04 04:00:00|39756.3|39749.3|39761|39754|39786.7|39779.7|39751|39744|98
1751601900000|2025-07-04 04:05:00|39763.5|39756.5|39741.5|39734.5|39778.5|39771.5|39741.5|39734.5|38
1751602200000|2025-07-04 04:10:00|39739|39732|39731.7|39724.7|39746.6|39739.6|39726.7|39719.7|66
1751602500000|2025-07-04 04:15:00|39734.2|39727.2|39743.8|39736.8|39756.7|39749.7|39734.2|39727.2|51
1751602800000|2025-07-04 04:20:00|39746.3|39739.3|39726.9|39719.9|39751.3|39744.3|39726.4|39719.4|69
1751603100000|2025-07-04 04:25:00|39726.6|39719.6|39707.6|39700.6|39726.6|39719.6|39690.7|39683.7|176
1751603400000|2025-07-04 04:30:00|39710.1|39703.1|39719.3|39712.3|39731.3|39724.3|39706.8|39699.8|79
1751603700000|2025-07-04 04:35:00|39719.9|39712.9|39743.4|39736.4|39747.8|39740.8|39719|39712|35
1751604000000|2025-07-04 04:40:00|39740.9|39733.9|39765.2|39758.2|39767.7|39760.7|39733.4|39726.4|51
1751604300000|2025-07-04 04:45:00|39767.7|39760.7|39770.6|39763.6|39784.9|39777.9|39765.2|39758.2|78
1751604600000|2025-07-04 04:50:00|39773.1|39766.1|39805.1|39798.1|39817.6|39810.6|39772.2|39765.2|195
1751604900000|2025-07-04 04:55:00|39802.6|39795.6|39835.6|39828.6|39835.6|39828.6|39802.6|39795.6|71
1751605200000|2025-07-04 05:00:00|39836|39829|39829.1|39822.1|39840.8|39833.8|39819.5|39812.5|125
1751605500000|2025-07-04 05:05:00|39831.6|39824.6|39813|39806|39834.8|39827.8|39813|39806|223
1751605800000|2025-07-04 05:10:00|39815.5|39808.5|39830.2|39823.2|39832.7|39825.7|39813|39806|39
1751606100000|2025-07-04 05:15:00|39827.7|39820.7|39825.8|39818.8|39849.5|39842.5|39821.1|39814.1|53
1751606400000|2025-07-04 05:20:00|39825.6|39818.6|39836.1|39829.1|39846.4|39839.4|39820.6|39813.6|73
1751606700000|2025-07-04 05:25:00|39838.6|39831.6|39855.3|39848.3|39857.8|39850.8|39831.4|39824.4|67
1751607000000|2025-07-04 05:30:00|39850.3|39843.3|39828.2|39821.2|39861.8|39854.8|39828.2|39821.2|72
1751607300000|2025-07-04 05:35:00|39827.2|39820.2|39826.2|39819.2|39833.7|39826.7|39801.1|39794.1|65
1751607600000|2025-07-04 05:40:00|39825.7|39818.7|39831.1|39824.1|39836.1|39829.1|39820.3|39813.3|58
1751607900000|2025-07-04 05:45:00|39831.4|39824.4|39846.5|39839.5|39851.5|39844.5|39829.2|39822.2|59
1751608200000|2025-07-04 05:50:00|39846.7|39839.7|39841.2|39834.2|39851.7|39844.7|39830|39823|263
1751608500000|2025-07-04 05:55:00|39843.7|39836.7|39837.5|39830.5|39856.2|39849.2|39835|39828|54
1751608800000|2025-07-04 06:00:00|39832.5|39825.5|39820.9|39813.9|39840|39833|39810.9|39803.9|114
1751609100000|2025-07-04 06:05:00|39818.4|39811.4|39797.7|39790.7|39820.9|39813.9|39795.2|39788.2|145
1751609400000|2025-07-04 06:10:00|39795.2|39788.2|39788.2|39781.2|39796.3|39789.3|39778.8|39771.8|68
1751609700000|2025-07-04 06:15:00|39785.7|39778.7|39789|39782|39795.7|39788.7|39778.2|39771.2|105
1751610000000|2025-07-04 06:20:00|39789.8|39782.8|39780.3|39773.3|39803.1|39796.1|39777.8|39770.8|104
1751610300000|2025-07-04 06:25:00|39782.8|39775.8|39797.8|39790.8|39810.3|39803.3|39780.3|39773.3|385
1751610600000|2025-07-04 06:30:00|39802.8|39795.8|39800.6|39793.6|39836|39829|39795.6|39788.6|747
1751610900000|2025-07-04 06:35:00|39798.1|39791.1|39788.5|39781.5|39801|39794|39781|39774|112
1751611200000|2025-07-04 06:40:00|39786|39779|39770.3|39763.3|39791|39784|39761|39754|249
1751611500000|2025-07-04 06:45:00|39772.8|39765.8|39767.6|39760.6|39775.3|39768.3|39750.3|39743.3|100
1751611800000|2025-07-04 06:50:00|39765.1|39758.1|39769.6|39762.6|39771.2|39764.2|39756.2|39749.2|35
1751612100000|2025-07-04 06:55:00|39767.1|39760.1|39767.1|39760.1|39769.6|39762.6|39754.6|39747.6|19
1751612400000|2025-07-04 07:00:00|39764.6|39757.6|39785.1|39778.1|39797.6|39790.6|39764|39757|37
1751612700000|2025-07-04 07:05:00|39782.6|39775.6|39772.3|39765.3|39787.6|39780.6|39765.1|39758.1|5
1751613000000|2025-07-04 07:10:00|39769.8|39762.8|39772|39765|39775.5|39768.5|39762|39755|15
1751613300000|2025-07-04 07:15:00|39774.5|39767.5|39735.9|39728.9|39786.9|39779.9|39731.4|39724.4|30
1751613600000|2025-07-04 07:20:00|39738.4|39731.4|39761.6|39754.6|39766.6|39759.6|39723.6|39716.6|107
1751613900000|2025-07-04 07:25:00|39759.1|39752.1|39743.6|39736.6|39766.5|39759.5|39743.6|39736.6|15
1751614200000|2025-07-04 07:30:00|39741.1|39734.1|39785.1|39778.1|39787.6|39780.6|39741.1|39734.1|66
1751614500000|2025-07-04 07:35:00|39787.6|39780.6|39812.3|39805.3|39815.1|39808.1|39785.1|39778.1|69
1751614800000|2025-07-04 07:40:00|39809.8|39802.8|39803.3|39796.3|39815.8|39808.8|39800.8|39793.8|20
1751615100000|2025-07-04 07:45:00|39805.8|39798.8|39772.1|39765.1|39810.8|39803.8|39770.8|39763.8|89
1751615400000|2025-07-04 07:50:00|39769.6|39762.6|39767.8|39760.8|39778.7|39771.7|39767.1|39760.1|114
1751615700000|2025-07-04 07:55:00|39770.3|39763.3|39747.8|39740.8|39772.8|39765.8|39747.8|39740.8|90
1751616000000|2025-07-04 08:00:00|39750.3|39743.3|39728.7|39721.7|39750.3|39743.3|39717|39710|271
1751616300000|2025-07-04 08:05:00|39726.2|39719.2|39741.5|39734.5|39752.1|39745.1|39726.2|39719.2|21
1751616600000|2025-07-04 08:10:00|39746.5|39739.5|39731.5|39724.5|39762.2|39755.2|39728.1|39721.1|62
1751616900000|2025-07-04 08:15:00|39729|39722|39704.4|39697.4|39729|39722|39683.4|39676.4|118
1751617200000|2025-07-04 08:20:00|39711.9|39704.9|39716.4|39709.4|39718.9|39711.9|39698.4|39691.4|67
1751617500000|2025-07-04 08:25:00|39718.9|39711.9|39735.3|39728.3|39742.8|39735.8|39716.5|39709.5|4
1751617800000|2025-07-04 08:30:00|39732.8|39725.8|39690.8|39683.8|39742.8|39735.8|39680.5|39673.5|42
1751618100000|2025-07-04 08:35:00|39688.3|39681.3|39683.8|39676.8|39692|39685|39671.2|39664.2|58
1751618400000|2025-07-04 08:40:00|39681.3|39674.3|39682|39675|39696.3|39689.3|39677|39670|60
1751618700000|2025-07-04 08:45:00|39679.5|39672.5|39653.2|39646.2|39679.5|39672.5|39627.8|39620.8|76
1751619000000|2025-07-04 08:50:00|39650.7|39643.7|39625.9|39618.9|39656.1|39649.1|39605.7|39598.7|27
1751619300000|2025-07-04 08:55:00|39628.4|39621.4|39621.1|39614.1|39633.4|39626.4|39609.1|39602.1|14
1751619600000|2025-07-04 09:00:00|39618.6|39611.6|39656.1|39649.1|39658.6|39651.6|39603.6|39596.6|58
1751619900000|2025-07-04 09:05:00|39653.6|39646.6|39658.9|39651.9|39671.1|39664.1|39646.4|39639.4|40
1751620200000|2025-07-04 09:10:00|39661.4|39654.4|39666.8|39659.8|39666.8|39659.8|39651.4|39644.4|10
1751620500000|2025-07-04 09:15:00|39664.3|39657.3|39646.8|39639.8|39666.8|39659.8|39631.8|39624.8|96
1751620800000|2025-07-04 09:20:00|39644.3|39637.3|39646.8|39639.8|39661.8|39654.8|39641.8|39634.8|9
1751621100000|2025-07-04 09:25:00|39649.3|39642.3|39648.9|39641.9|39660|39653|39642.5|39635.5|21
1751621400000|2025-07-04 09:30:00|39646.4|39639.4|39632.4|39625.4|39653.9|39646.9|39632.4|39625.4|22
1751621700000|2025-07-04 09:35:00|39634.9|39627.9|39647.6|39640.6|39650.1|39643.1|39627.6|39620.6|9
1751622000000|2025-07-04 09:40:00|39648.9|39641.9|39654.9|39647.9|39659.1|39652.1|39643.9|39636.9|13
1751622300000|2025-07-04 09:45:00|39655.9|39648.9|39668.2|39661.2|39673.2|39666.2|39647.9|39640.9|31
1751622600000|2025-07-04 09:50:00|39665.7|39658.7|39682.5|39675.5|39686.2|39679.2|39661.2|39654.2|10
1751622900000|2025-07-04 09:55:00|39680|39673|39685|39678|39685|39678|39672.5|39665.5|47
1751623200000|2025-07-04 10:00:00|39687.5|39680.5|39681.7|39674.7|39695.1|39688.1|39679.2|39672.2|15
1751623500000|2025-07-04 10:05:00|39679.2|39672.2|39671.6|39664.6|39681.7|39674.7|39661.7|39654.7|12
1751623800000|2025-07-04 10:10:00|39671.4|39664.4|39678.9|39671.9|39686.4|39679.4|39671.4|39664.4|1
1751624100000|2025-07-04 10:15:00|39681.4|39674.4|39684|39677|39686.7|39679.7|39676.5|39669.5|18
1751624400000|2025-07-04 10:20:00|39686.5|39679.5|39698.9|39691.9|39711.1|39704.1|39686.1|39679.1|29
1751624700000|2025-07-04 10:25:00|39696.4|39689.4|39722.2|39715.2|39722.2|39715.2|39696.4|39689.4|39
1751625000000|2025-07-04 10:30:00|39719.7|39712.7|39719.6|39712.6|39729.5|39722.5|39709.5|39702.5|57
1751625300000|2025-07-04 10:35:00|39718.6|39711.6|39731.7|39724.7|39739.3|39732.3|39718.6|39711.6|16
1751625600000|2025-07-04 10:40:00|39734.2|39727.2|39686.1|39679.1|39734.2|39727.2|39686.1|39679.1|32
1751625900000|2025-07-04 10:45:00|39685.7|39678.7|39666.1|39659.1|39690.7|39683.7|39663.6|39656.6|12
1751626200000|2025-07-04 10:50:00|39663.6|39656.6|39659.1|39652.1|39676.1|39669.1|39648.8|39641.8|39
1751626500000|2025-07-04 10:55:00|39656.6|39649.6|39671.8|39664.8|39674.3|39667.3|39637.3|39630.3|24
1751626800000|2025-07-04 11:00:00|39669.3|39662.3|39683.3|39676.3|39698.3|39691.3|39666.3|39659.3|42
1751627100000|2025-07-04 11:05:00|39680.8|39673.8|39661.5|39654.5|39683.3|39676.3|39655.8|39648.8|71
1751627400000|2025-07-04 11:10:00|39664|39657|39679.5|39672.5|39682|39675|39661.5|39654.5|19
1751627700000|2025-07-04 11:15:00|39684.5|39677.5|39682.9|39675.9|39694.5|39687.5|39679.5|39672.5|84
1751628000000|2025-07-04 11:20:00|39685.4|39678.4|39684.6|39677.6|39695.4|39688.4|39682.9|39675.9|17
1751628300000|2025-07-04 11:25:00|39689.6|39682.6|39688.7|39681.7|39703.7|39696.7|39684.6|39677.6|76
1751628600000|2025-07-04 11:30:00|39691.2|39684.2|39691.2|39684.2|39703.7|39696.7|39688.7|39681.7|89
1751628900000|2025-07-04 11:35:00|39688.7|39681.7|39669.9|39662.9|39693.7|39686.7|39667.4|39660.4|49
1751629200000|2025-07-04 11:40:00|39667.4|39660.4|39682.6|39675.6|39682.6|39675.6|39667.4|39660.4|87
1751629500000|2025-07-04 11:45:00|39685.1|39678.1|39692.6|39685.6|39692.6|39685.6|39680.1|39673.1|6
1751629800000|2025-07-04 11:50:00|39695.1|39688.1|39692.6|39685.6|39702.6|39695.6|39685.1|39678.1|1
1751630100000|2025-07-04 11:55:00|39697.6|39690.6|39700.5|39693.5|39708|39701|39697.6|39690.6|3
1751630400000|2025-07-04 12:00:00|39703|39696|39713|39706|39715.5|39708.5|39700.5|39693.5|4
1751630700000|2025-07-04 12:05:00|39703|39696|39706.3|39699.3|39708|39701|39691.3|39684.3|17
1751631000000|2025-07-04 12:10:00|39708.8|39701.8|39706.3|39699.3|39711.3|39704.3|39701.3|39694.3|16
1751631300000|2025-07-04 12:15:00|39708.8|39701.8|39696.3|39689.3|39711.3|39704.3|39696.3|39689.3|5
1751631600000|2025-07-04 12:20:00|39698.8|39691.8|39698.5|39691.5|39706.9|39699.9|39688.5|39681.5|6
1751631900000|2025-07-04 12:25:00|39696|39689|39707.7|39700.7|39711|39704|39691|39684|18
1751632200000|2025-07-04 12:30:00|39705.2|39698.2|39706.2|39699.2|39716.8|39709.8|39693.3|39686.3|19
1751632500000|2025-07-04 12:35:00|39708.7|39701.7|39706.2|39699.2|39711.2|39704.2|39701.2|39694.2|3
1751632800000|2025-07-04 12:40:00|39703.7|39696.7|39708.7|39701.7|39713.7|39706.7|39701.2|39694.2|2
1751633100000|2025-07-04 12:45:00|39711.2|39704.2|39706.9|39699.9|39711.2|39704.2|39694.4|39687.4|15
1751633400000|2025-07-04 12:50:00|39704.4|39697.4|39706.9|39699.9|39706.9|39699.9|39701.9|39694.9|1
1751633700000|2025-07-04 12:55:00|39704.4|39697.4|39706.3|39699.3|39711.9|39704.9|39701.3|39694.3|3
1751634000000|2025-07-04 13:00:00|39708.8|39701.8|39712|39705|39714.5|39707.5|39691.3|39684.3|31
1751634300000|2025-07-04 13:05:00|39709.5|39702.5|39719.4|39712.4|39722|39715|39709.5|39702.5|18
1751634600000|2025-07-04 13:10:00|39719.2|39712.2|39708.7|39701.7|39721.7|39714.7|39705|39698|9
1751634900000|2025-07-04 13:15:00|39707.7|39700.7|39705.5|39698.5|39713|39706|39702.7|39695.7|37
1751635200000|2025-07-04 13:20:00|39710.5|39703.5|39716.6|39709.6|39716.6|39709.6|39705.5|39698.5|20
1751635500000|2025-07-04 13:25:00|39711.6|39704.6|39722.2|39715.2|39722.2|39715.2|39706.1|39699.1|11
1751635800000|2025-07-04 13:30:00|39727.2|39720.2|39743.8|39736.8|39748.8|39741.8|39714.7|39707.7|71
1751636100000|2025-07-04 13:35:00|39746.3|39739.3|39727.8|39720.8|39746.3|39739.3|39715.2|39708.2|30
1751636400000|2025-07-04 13:40:00|39727.7|39720.7|39784.6|39777.6|39788.3|39781.3|39727.7|39720.7|84
1751636700000|2025-07-04 13:45:00|39787.1|39780.1|39780.1|39773.1|39805.6|39798.6|39775.1|39768.1|28
1751637000000|2025-07-04 13:50:00|39780.4|39773.4|39799|39792|39804.1|39797.1|39770.3|39763.3|38
1751637300000|2025-07-04 13:55:00|39801.5|39794.5|39796|39789|39806.7|39799.7|39769|39762|150
1751637600000|2025-07-04 14:00:00|39795.2|39788.2|39783.4|39776.4|39800.4|39793.4|39782.9|39775.9|26
1751637900000|2025-07-04 14:05:00|39778.4|39771.4|39770|39763|39778.4|39771.4|39755|39748|36
1751638200000|2025-07-04 14:10:00|39767.5|39760.5|39777.5|39770.5|39785|39778|39762.5|39755.5|14
1751638500000|2025-07-04 14:15:00|39775|39768|39783.9|39776.9|39791|39784|39767.5|39760.5|17
1751638800000|2025-07-04 14:20:00|39781.4|39774.4|39769.6|39762.6|39783.9|39776.9|39769.6|39762.6|11
1751639100000|2025-07-04 14:25:00|39767.1|39760.1|39778.4|39771.4|39778.4|39771.4|39765.9|39758.9|10
1751639400000|2025-07-04 14:30:00|39780.9|39773.9|39800.6|39793.6|39807.2|39800.2|39775.9|39768.9|32
1751639700000|2025-07-04 14:35:00|39803.1|39796.1|39791.4|39784.4|39803.1|39796.1|39789.5|39782.5|40
1751640000000|2025-07-04 14:40:00|39793.9|39786.9|39786|39779|39796.4|39789.4|39778.5|39771.5|19
1751640300000|2025-07-04 14:45:00|39788.5|39781.5|39780.7|39773.7|39790.6|39783.6|39778.2|39771.2|24
1751640600000|2025-07-04 14:50:00|39778.2|39771.2|39774.3|39767.3|39780.7|39773.7|39771.8|39764.8|7
1751640900000|2025-07-04 14:55:00|39771.8|39764.8|39780.8|39773.8|39783.5|39776.5|39771.8|39764.8|21
1751641200000|2025-07-04 15:00:00|39778.3|39771.3|39781.1|39774.1|39790.8|39783.8|39778.3|39771.3|13
1751641500000|2025-07-04 15:05:00|39781.5|39774.5|39784.8|39777.8|39787.3|39780.3|39772.3|39765.3|2
1751641800000|2025-07-04 15:10:00|39787.3|39780.3|39773.3|39766.3|39787.3|39780.3|39773.3|39766.3|21
1751642100000|2025-07-04 15:15:00|39775.8|39768.8|39762.3|39755.3|39778.3|39771.3|39751.6|39744.6|65
1751642400000|2025-07-04 15:20:00|39764.8|39757.8|39750.7|39743.7|39766.5|39759.5|39745.7|39738.7|50
1751642700000|2025-07-04 15:25:00|39748.2|39741.2|39745.7|39738.7|39761|39754|39738.2|39731.2|74
1751643000000|2025-07-04 15:30:00|39748.2|39741.2|39758.1|39751.1|39760.6|39753.6|39745.7|39738.7|92
1751643300000|2025-07-04 15:35:00|39760.6|39753.6|39772.7|39765.7|39777.7|39770.7|39758.1|39751.1|44
1751643600000|2025-07-04 15:40:00|39770.2|39763.2|39765.3|39758.3|39777.7|39770.7|39765.2|39758.2|20
1751643900000|2025-07-04 15:45:00|39767.8|39760.8|39763.7|39756.7|39770.3|39763.3|39761.8|39754.8|7
1751644200000|2025-07-04 15:50:00|39766.2|39759.2|39774.4|39767.4|39778.7|39771.7|39763.7|39756.7|17
1751644500000|2025-07-04 15:55:00|39776.9|39769.9|39776.9|39769.9|39781.9|39774.9|39771.9|39764.9|19
1751644800000|2025-07-04 16:00:00|39774.4|39767.4|39776.9|39769.9|39779.4|39772.4|39766.9|39759.9|10
1751645100000|2025-07-04 16:05:00|39774.4|39767.4|39774.4|39767.4|39776.9|39769.9|39769.4|39762.4|7
1751645400000|2025-07-04 16:10:00|39771.9|39764.9|39771.7|39764.7|39776.9|39769.9|39769.2|39762.2|5
1751645700000|2025-07-04 16:15:00|39769.2|39762.2|39751.7|39744.7|39771.7|39764.7|39746.7|39739.7|46
1751646000000|2025-07-04 16:20:00|39754.2|39747.2|39766.1|39759.1|39771.1|39764.1|39751.7|39744.7|6
1751646300000|2025-07-04 16:25:00|39768.6|39761.6|39778.2|39771.2|39778.6|39771.6|39768.1|39761.1|23
1751646600000|2025-07-04 16:30:00|39775.7|39768.7|39765.5|39758.5|39777.9|39770.9|39760.1|39753.1|6
1751646900000|2025-07-04 16:35:00|39763|39756|39755.5|39748.5|39765.5|39758.5|39748|39741|25
1751647200000|2025-07-04 16:40:00|39753|39746|39745.9|39738.9|39760.9|39753.9|39740.9|39733.9|4
1751647500000|2025-07-04 16:45:00|39748.4|39741.4|39748.4|39741.4|39755.9|39748.9|39745.9|39738.9|12
1751647800000|2025-07-04 16:50:00|39750.9|39743.9|39725.5|39718.5|39750.9|39743.9|39716.1|39709.1|37
1751648100000|2025-07-04 16:55:00|39723|39716|39726.4|39719.4|39733.9|39726.9|39723|39716|21
1751648400000|2025-07-04 17:00:00|39725|39718|39710.3|39703.3|39727.8|39720.8|39707.8|39700.8|51
1751648700000|2025-07-04 17:05:00|39707.8|39700.8|39699|39692|39707.8|39700.8|39694|39687|24
1751649000000|2025-07-04 17:10:00|39696.5|39689.5|39684.4|39677.4|39701|39694|39683.3|39676.3|7
1751649300000|2025-07-04 17:15:00|39681.9|39674.9|39697.4|39690.4|39697.4|39690.4|39678.7|39671.7|26
1751649600000|2025-07-04 17:20:00|39698.2|39691.2|39708.8|39701.8|39714|39707|39698.2|39691.2|1
1751649900000|2025-07-04 17:25:00|39708.4|39701.4|39698.2|39691.2|39708.4|39701.4|39695.7|39688.7|3
1751650200000|2025-07-04 17:30:00|39695.7|39688.7|39700.7|39693.7|39700.7|39693.7|39695.7|39688.7|2
1751650500000|2025-07-04 17:35:00|39699.6|39692.6|39699.3|39692.3|39709.6|39702.6|39696.8|39689.8|0
1751650800000|2025-07-04 17:40:00|39700|39693|39704.3|39697.3|39711.8|39704.8|39700|39693|3
1751651100000|2025-07-04 17:45:00|39701.8|39694.8|39704.3|39697.3|39706.8|39699.8|39701.8|39694.8|0
1751651400000|2025-07-04 17:50:00|39701.8|39694.8|39704.6|39697.6|39705.2|39698.2|39701.8|39694.8|0
1751651700000|2025-07-04 17:55:00|39704|39697|39701.5|39694.5|39709|39702|39701.5|39694.5|2
1751652000000|2025-07-04 18:00:00|39704|39697|39709|39702|39709|39702|39701.5|39694.5|2
1751652300000|2025-07-04 18:05:00|39711.5|39704.5|39709|39702|39711.5|39704.5|39709|39702|0
1751652600000|2025-07-04 18:10:00|39708.5|39701.5|39709.8|39702.8|39709.8|39702.8|39706|39699|0
1751652900000|2025-07-04 18:15:00|39712.3|39705.3|39720.3|39713.3|39724.5|39717.5|39712.3|39705.3|2
1751653200000|2025-07-04 18:20:00|39722.8|39715.8|39718.6|39711.6|39722.8|39715.8|39717.8|39710.8|0
1751653500000|2025-07-04 18:25:00|39718.2|39711.2|39717.7|39710.7|39720.7|39713.7|39717.7|39710.7|0
1751653800000|2025-07-04 18:30:00|39720.2|39713.2|39720.2|39713.2|39722.7|39715.7|39717.7|39710.7|2
1751654100000|2025-07-04 18:35:00|39720.3|39713.3|39718.5|39711.5|39721.1|39714.1|39716|39709|2
1751654400000|2025-07-04 18:40:00|39719.1|39712.1|39726.3|39719.3|39733.8|39726.8|39719.1|39712.1|5
1751654700000|2025-07-04 18:45:00|39728.8|39721.8|39731.5|39724.5|39741.3|39734.3|39728.8|39721.8|28
1751655000000|2025-07-04 18:50:00|39732.4|39725.4|39731.9|39724.9|39736.9|39729.9|39731.9|39724.9|0
1751655300000|2025-07-04 18:55:00|39734.4|39727.4|39732.4|39725.4|39735.5|39728.5|39731.9|39724.9|0
1751655600000|2025-07-04 19:00:00|39731.8|39724.8|39729.3|39722.3|39734.3|39727.3|39726.8|39719.8|0
1751655900000|2025-07-04 19:05:00|39726.8|39719.8|39727.4|39720.4|39729.3|39722.3|39724.3|39717.3|0
1751656200000|2025-07-04 19:10:00|39724.9|39717.9|39722.1|39715.1|39725.3|39718.3|39717.4|39710.4|1
1751656500000|2025-07-04 19:15:00|39724.6|39717.6|39737.4|39730.4|39739.9|39732.9|39721.5|39714.5|1
1751656800000|2025-07-04 19:20:00|39734.9|39727.9|39729.4|39722.4|39734.9|39727.9|39726.9|39719.9|1
1751657100000|2025-07-04 19:25:00|39726.9|39719.9|39740.8|39733.8|39741.5|39734.5|39726.9|39719.9|1
1751657400000|2025-07-04 19:30:00|39743.3|39736.3|39742.3|39735.3|39743.3|39736.3|39740.8|39733.8|0
1751657700000|2025-07-04 19:35:00|39743.1|39736.1|39739.1|39732.1|39743.1|39736.1|39733.1|39726.1|9
1751658000000|2025-07-04 19:40:00|39740.4|39733.4|39739|39732|39743.5|39736.5|39735.9|39728.9|0
1751658300000|2025-07-04 19:45:00|39741.5|39734.5|39741.6|39734.6|39741.6|39734.6|39741.5|39734.5|0
1751658600000|2025-07-04 19:50:00|39741.7|39734.7|39741.7|39734.7|39741.8|39734.8|39739.2|39732.2|1
1751658900000|2025-07-04 19:55:00|39744.2|39737.2|39739.3|39732.3|39749.3|39742.3|39736.8|39729.8|4
1751659200000|2025-07-04 20:00:00|39739.2|39732.2|39741.2|39734.2|39741.2|39734.2|39736.2|39729.2|0
1751659500000|2025-07-04 20:05:00|39742|39735|39735|39728|39742|39735|39734.5|39727.5|1
1751659800000|2025-07-04 20:10:00|39734.1|39727.1|39730.9|39723.9|39734.1|39727.1|39728.5|39721.5|6
1751660100000|2025-07-04 20:15:00|39731.4|39724.4|39734.4|39727.4|39739|39732|39726.4|39719.4|8
1751660400000|2025-07-04 20:20:00|39731.9|39724.9|39732.6|39725.6|39735.1|39728.1|39728.8|39721.8|20
1751660700000|2025-07-04 20:25:00|39730.1|39723.1|39732.2|39725.2|39732.6|39725.6|39728.7|39721.7|4
1751661000000|2025-07-04 20:30:00|39729.7|39722.7|39718.4|39711.4|39732.2|39725.2|39718.4|39711.4|16
1751661300000|2025-07-04 20:35:00|39720.9|39713.9|39724.4|39717.4|39725.9|39718.9|39715.9|39708.9|9
1751661600000|2025-07-04 20:40:00|39719.4|39712.4|39721.7|39714.7|39726.9|39719.9|39713.2|39706.2|11
1751661900000|2025-07-04 20:45:00|39724.2|39717.2|39719.2|39712.2|39724.2|39717.2|39711.7|39704.7|5
1751662200000|2025-07-04 20:50:00|39714.2|39707.2|39718.2|39711.2|39726.2|39719.2|39708.7|39701.7|19
1751662500000|2025-07-04 20:55:00|39715.7|39708.7|39753.2|39746.2|39755.7|39748.7|39700.7|39693.7|25
1751839200000|2025-07-06 22:00:00|39723.5|39708.5|39807.5|39792.5|39832.8|39817.8|39723.5|39708.5|85
1751839500000|2025-07-06 22:05:00|39810|39795|39865.9|39850.9|39873.9|39858.9|39805|39790|57
1751839800000|2025-07-06 22:10:00|39868.4|39853.4|39899.3|39884.3|39924.3|39909.3|39867.3|39852.3|72
1751840100000|2025-07-06 22:15:00|39901.8|39886.8|39888.3|39873.3|39911.8|39896.8|39883.3|39868.3|29
1751840400000|2025-07-06 22:20:00|39887.1|39872.1|39869.5|39854.5|39887.5|39872.5|39864.6|39849.6|4
1751840700000|2025-07-06 22:25:00|39867|39852|39854.5|39839.5|39867|39852|39849.5|39834.5|8
1751841000000|2025-07-06 22:30:00|39857|39842|39864.7|39849.7|39867.2|39852.2|39849.6|39834.6|6
1751841300000|2025-07-06 22:35:00|39867.2|39852.2|39881|39866|39881|39866|39867.2|39852.2|0
1751841600000|2025-07-06 22:40:00|39878.5|39863.5|39881.1|39866.1|39891|39876|39877|39862|16
1751841900000|2025-07-06 22:45:00|39876.1|39861.1|39861.9|39846.9|39881.1|39866.1|39861.9|39846.9|11
1751842200000|2025-07-06 22:50:00|39869.4|39854.4|39874.4|39859.4|39874.4|39859.4|39861.9|39846.9|7
1751842500000|2025-07-06 22:55:00|39871.9|39856.9|39879.4|39864.4|39896.9|39881.9|39871.9|39856.9|17
1751842800000|2025-07-06 23:00:00|39887.1|39872.1|39849.4|39834.4|39892|39877|39841.9|39826.9|25
1751843100000|2025-07-06 23:05:00|39841.9|39826.9|39817.4|39802.4|39845.3|39830.3|39817.2|39802.2|61
1751843400000|2025-07-06 23:10:00|39814.9|39799.9|39837.4|39822.4|39839.2|39824.2|39814.9|39799.9|15
1751843700000|2025-07-06 23:15:00|39834.9|39819.9|39859.3|39844.3|39867.7|39852.7|39834.9|39819.9|55
1751844000000|2025-07-06 23:20:00|39861.8|39846.8|39853.2|39838.2|39883.3|39868.3|39853.2|39838.2|68
1751844300000|2025-07-06 23:25:00|39855.7|39840.7|39845.7|39830.7|39859.5|39844.5|39839.5|39824.5|59
1751844600000|2025-07-06 23:30:00|39848.2|39833.2|39832.7|39825.7|39858.2|39843.2|39793.6|39786.6|2348
1751844900000|2025-07-06 23:35:00|39830.2|39823.2|39831.2|39824.2|39845.1|39838.1|39816|39809|49
1751845200000|2025-07-06 23:40:00|39833.7|39826.7|39776.3|39769.3|39833.7|39826.7|39761.3|39754.3|97
1751845500000|2025-07-06 23:45:00|39776.1|39769.1|39812.4|39805.4|39816|39809|39753.7|39746.7|128
1751845800000|2025-07-06 23:50:00|39812.7|39805.7|39830|39823|39843.2|39836.2|39807.9|39800.9|69
1751846100000|2025-07-06 23:55:00|39832.5|39825.5|39733.9|39726.9|39832.5|39825.5|39731.4|39724.4|137
1751846400000|2025-07-07 00:00:00|39736.4|39729.4|39749|39742|39793.3|39786.3|39667.3|39660.3|780
1751846700000|2025-07-07 00:05:00|39751.5|39744.5|39779.7|39772.7|39831.1|39824.1|39751.5|39744.5|276
1751847000000|2025-07-07 00:10:00|39782.2|39775.2|39752.2|39745.2|39810|39803|39725.6|39718.6|144
1751847300000|2025-07-07 00:15:00|39752.4|39745.4|39737.9|39730.9|39767|39760|39722.4|39715.4|217
1751847600000|2025-07-07 00:20:00|39735.4|39728.4|39755|39748|39775.8|39768.8|39735.4|39728.4|94
1751847900000|2025-07-07 00:25:00|39757.5|39750.5|39721.4|39714.4|39785.2|39778.2|39701.3|39694.3|161
1751848200000|2025-07-07 00:30:00|39723.9|39716.9|39723.8|39716.8|39746.3|39739.3|39701|39694|112
1751848500000|2025-07-07 00:35:00|39721.3|39714.3|39686.2|39679.2|39733.8|39726.8|39671.3|39664.3|154
1751848800000|2025-07-07 00:40:00|39688.7|39681.7|39673.1|39666.1|39720.4|39713.4|39670.2|39663.2|171
1751849100000|2025-07-07 00:45:00|39670.6|39663.6|39708.8|39701.8|39713|39706|39670.6|39663.6|85
1751849400000|2025-07-07 00:50:00|39711.3|39704.3|39718.3|39711.3|39732|39725|39698.4|39691.4|85
1751849700000|2025-07-07 00:55:00|39715.8|39708.8|39684.7|39677.7|39716|39709|39684.7|39677.7|44
1751850000000|2025-07-07 01:00:00|39682.2|39675.2|39628.7|39621.7|39690.4|39683.4|39623.6|39616.6|140
1751850300000|2025-07-07 01:05:00|39623.7|39616.7|39559.4|39552.4|39628.9|39621.9|39532.1|39525.1|273
1751850600000|2025-07-07 01:10:00|39561.9|39554.9|39550.3|39543.3|39586.1|39579.1|39547.8|39540.8|150
1751850900000|2025-07-07 01:15:00|39547.8|39540.8|39624.4|39617.4|39624.4|39617.4|39547.8|39540.8|152
1751851200000|2025-07-07 01:20:00|39626.9|39619.9|39578.3|39571.3|39627.5|39620.5|39572.8|39565.8|115
1751851500000|2025-07-07 01:25:00|39575.8|39568.8|39599.8|39592.8|39613.9|39606.9|39573.3|39566.3|66
1751851800000|2025-07-07 01:30:00|39597.3|39590.3|39605.9|39598.9|39642.7|39635.7|39594.8|39587.8|136
1751852100000|2025-07-07 01:35:00|39608.4|39601.4|39602.1|39595.1|39625.4|39618.4|39585.7|39578.7|67
1751852400000|2025-07-07 01:40:00|39599.6|39592.6|39601.3|39594.3|39616.8|39609.8|39597.3|39590.3|85
1751852700000|2025-07-07 01:45:00|39598.8|39591.8|39631.1|39624.1|39640|39633|39598.8|39591.8|68
1751853000000|2025-07-07 01:50:00|39633.6|39626.6|39653.5|39646.5|39668.6|39661.6|39627|39620|60
1751853300000|2025-07-07 01:55:00|39651|39644|39623.7|39616.7|39668.5|39661.5|39623.5|39616.5|49
1751853600000|2025-07-07 02:00:00|39621.2|39614.2|39599.8|39592.8|39633.7|39626.7|39588.9|39581.9|119
1751853900000|2025-07-07 02:05:00|39597.3|39590.3|39593.7|39586.7|39612.5|39605.5|39583.6|39576.6|105
1751854200000|2025-07-07 02:10:00|39596.2|39589.2|39624.3|39617.3|39633.5|39626.5|39593.7|39586.7|127
1751854500000|2025-07-07 02:15:00|39619.3|39612.3|39647.9|39640.9|39650.4|39643.4|39611.8|39604.8|117
1751854800000|2025-07-07 02:20:00|39650.4|39643.4|39633.6|39626.6|39655.4|39648.4|39625.6|39618.6|65
1751855100000|2025-07-07 02:25:00|39631.1|39624.1|39627.4|39620.4|39643.4|39636.4|39624.9|39617.9|65
1751855400000|2025-07-07 02:30:00|39624.9|39617.9|39608.9|39601.9|39629|39622|39593.9|39586.9|122
1751855700000|2025-07-07 02:35:00|39611.4|39604.4|39632|39625|39644.9|39637.9|39608.9|39601.9|40
1751856000000|2025-07-07 02:40:00|39634.5|39627.5|39645.7|39638.7|39652.3|39645.3|39632|39625|48
1751856300000|2025-07-07 02:45:00|39648.2|39641.2|39652.2|39645.2|39661|39654|39645.7|39638.7|28
1751856600000|2025-07-07 02:50:00|39649.7|39642.7|39658.9|39651.9|39668.9|39661.9|39649.7|39642.7|24
1751856900000|2025-07-07 02:55:00|39661.4|39654.4|39630.2|39623.2|39661.4|39654.4|39630.1|39623.1|58
1751857200000|2025-07-07 03:00:00|39630.3|39623.3|39608.5|39601.5|39632.2|39625.2|39605.1|39598.1|72
1751857500000|2025-07-07 03:05:00|39611|39604|39615.5|39608.5|39618.9|39611.9|39608.5|39601.5|49
1751857800000|2025-07-07 03:10:00|39618|39611|39618.8|39611.8|39627.9|39620.9|39614.3|39607.3|19
1751858100000|2025-07-07 03:15:00|39616.3|39609.3|39616.3|39609.3|39623.8|39616.8|39611.3|39604.3|8
1751858400000|2025-07-07 03:20:00|39613.8|39606.8|39616.3|39609.3|39623.8|39616.8|39611.3|39604.3|26
1751858700000|2025-07-07 03:25:00|39618.8|39611.8|39626.3|39619.3|39626.3|39619.3|39613.8|39606.8|20
1751859000000|2025-07-07 03:30:00|39628.8|39621.8|39615.6|39608.6|39636.3|39629.3|39607.8|39600.8|66
1751859300000|2025-07-07 03:35:00|39613.1|39606.1|39623.1|39616.1|39638.1|39631.1|39613.1|39606.1|28
1751859600000|2025-07-07 03:40:00|39625.6|39618.6|39640.1|39633.1|39640.1|39633.1|39615|39608|36
1751859900000|2025-07-07 03:45:00|39640.6|39633.6|39630.6|39623.6|39645.6|39638.6|39625.6|39618.6|43
1751860200000|2025-07-07 03:50:00|39628.1|39621.1|39632.2|39625.2|39644.7|39637.7|39627.2|39620.2|83
1751860500000|2025-07-07 03:55:00|39634.7|39627.7|39647.2|39640.2|39649.7|39642.7|39629.7|39622.7|20
1751860800000|2025-07-07 04:00:00|39644.7|39637.7|39686.4|39679.4|39686.4|39679.4|39644.7|39637.7|85
1751861100000|2025-07-07 04:05:00|39683.9|39676.9|39663|39656|39689.8|39682.8|39650.3|39643.3|68
1751861400000|2025-07-07 04:10:00|39665.5|39658.5|39655|39648|39670|39663|39647.5|39640.5|47
1751861700000|2025-07-07 04:15:00|39657.5|39650.5|39671.8|39664.8|39677.9|39670.9|39657.5|39650.5|33
1751862000000|2025-07-07 04:20:00|39669.3|39662.3|39676.8|39669.8|39676.8|39669.8|39656.8|39649.8|29
1751862300000|2025-07-07 04:25:00|39677.8|39670.8|39680.3|39673.3|39682.8|39675.8|39665.3|39658.3|32
1751862600000|2025-07-07 04:30:00|39677.8|39670.8|39672.8|39665.8|39680.3|39673.3|39667.8|39660.8|62
1751862900000|2025-07-07 04:35:00|39675.3|39668.3|39632.3|39625.3|39675.3|39668.3|39623.5|39616.5|62
1751863200000|2025-07-07 04:40:00|39629.8|39622.8|39614.3|39607.3|39644.8|39637.8|39609.3|39602.3|64
1751863500000|2025-07-07 04:45:00|39616.8|39609.8|39592.3|39585.3|39616.8|39609.8|39589.8|39582.8|102
1751863800000|2025-07-07 04:50:00|39594.8|39587.8|39599.7|39592.7|39607.3|39600.3|39594.7|39587.7|32
1751864100000|2025-07-07 04:55:00|39599.8|39592.8|39579.7|39572.7|39602.2|39595.2|39577|39570|69
1751864400000|2025-07-07 05:00:00|39577.2|39570.2|39578|39571|39583|39576|39562.3|39555.3|54
1751864700000|2025-07-07 05:05:00|39573|39566|39581.7|39574.7|39582.5|39575.5|39557.7|39550.7|48
1751865000000|2025-07-07 05:10:00|39579.2|39572.2|39569.5|39562.5|39587.8|39580.8|39569.2|39562.2|46
1751865300000|2025-07-07 05:15:00|39572|39565|39583.3|39576.3|39586.7|39579.7|39569.5|39562.5|42
1751865600000|2025-07-07 05:20:00|39580.8|39573.8|39590.9|39583.9|39598.7|39591.7|39577.9|39570.9|55
1751865900000|2025-07-07 05:25:00|39590.3|39583.3|39581.1|39574.1|39591.3|39584.3|39567.3|39560.3|125
1751866200000|2025-07-07 05:30:00|39580.4|39573.4|39572.9|39565.9|39581.3|39574.3|39567.5|39560.5|61
1751866500000|2025-07-07 05:35:00|39573.2|39566.2|39581.7|39574.7|39595.3|39588.3|39570.3|39563.3|84
1751866800000|2025-07-07 05:40:00|39579.2|39572.2|39594.1|39587.1|39597.1|39590.1|39579.2|39572.2|41
1751867100000|2025-07-07 05:45:00|39591.6|39584.6|39586.8|39579.8|39594.1|39587.1|39576.8|39569.8|53
1751867400000|2025-07-07 05:50:00|39589.3|39582.3|39583.7|39576.7|39591.8|39584.8|39574.3|39567.3|70
1751867700000|2025-07-07 05:55:00|39586.2|39579.2|39577.8|39570.8|39586.2|39579.2|39562.8|39555.8|97
1751868000000|2025-07-07 06:00:00|39580.3|39573.3|39573.3|39566.3|39582.8|39575.8|39550.6|39543.6|101
1751868300000|2025-07-07 06:05:00|39578.3|39571.3|39593.4|39586.4|39595.9|39588.9|39568.4|39561.4|138
1751868600000|2025-07-07 06:10:00|39590.9|39583.9|39570.2|39563.2|39590.9|39583.9|39562.5|39555.5|97
1751868900000|2025-07-07 06:15:00|39572.7|39565.7|39548.9|39541.9|39572.7|39565.7|39532.2|39525.2|90
1751869200000|2025-07-07 06:20:00|39546.4|39539.4|39548.7|39541.7|39553.8|39546.8|39532.3|39525.3|96
1751869500000|2025-07-07 06:25:00|39546.2|39539.2|39568.4|39561.4|39570.9|39563.9|39538.3|39531.3|255
1751869800000|2025-07-07 06:30:00|39583.4|39576.4|39581.9|39574.9|39599.7|39592.7|39566.5|39559.5|745
1751870100000|2025-07-07 06:35:00|39579.4|39572.4|39568.1|39561.1|39584.4|39577.4|39547.1|39540.1|100
1751870400000|2025-07-07 06:40:00|39565.6|39558.6|39548.1|39541.1|39580.6|39573.6|39548.1|39541.1|277
1751870700000|2025-07-07 06:45:00|39550.6|39543.6|39542.8|39535.8|39553.5|39546.5|39537.7|39530.7|135
1751871000000|2025-07-07 06:50:00|39540.3|39533.3|39567.8|39560.8|39570.3|39563.3|39534.4|39527.4|65
1751871300000|2025-07-07 06:55:00|39570.3|39563.3|39578.1|39571.1|39583.9|39576.9|39568.9|39561.9|41
1751871600000|2025-07-07 07:00:00|39580.6|39573.6|39601|39594|39604|39597|39577.7|39570.7|77
1751871900000|2025-07-07 07:05:00|39596|39589|39579.6|39572.6|39604.6|39597.6|39579.6|39572.6|99
1751872200000|2025-07-07 07:10:00|39574.6|39567.6|39604.7|39597.7|39607.1|39600.1|39574.6|39567.6|82
1751872500000|2025-07-07 07:15:00|39599.7|39592.7|39585.5|39578.5|39606.4|39599.4|39583|39576|123
1751872800000|2025-07-07 07:20:00|39588|39581|39592.6|39585.6|39608.2|39601.2|39583.2|39576.2|126
1751873100000|2025-07-07 07:25:00|39590.1|39583.1|39539.4|39532.4|39590.1|39583.1|39538.6|39531.6|115
1751873400000|2025-07-07 07:30:00|39541.9|39534.9|39537.2|39530.2|39544.4|39537.4|39520.4|39513.4|47
1751873700000|2025-07-07 07:35:00|39539.7|39532.7|39556|39549|39559.2|39552.2|39535.2|39528.2|12
1751874000000|2025-07-07 07:40:00|39558.5|39551.5|39577.6|39570.6|39580.1|39573.1|39553|39546|36
1751874300000|2025-07-07 07:45:00|39580.1|39573.1|39577.3|39570.3|39592.1|39585.1|39576.6|39569.6|19
1751874600000|2025-07-07 07:50:00|39579.8|39572.8|39589.9|39582.9|39599.6|39592.6|39577.8|39570.8|59
1751874900000|2025-07-07 07:55:00|39592.4|39585.4|39594.1|39587.1|39599.1|39592.1|39581.6|39574.6|96
1751875200000|2025-07-07 08:00:00|39596.6|39589.6|39614.1|39607.1|39616.6|39609.6|39581.6|39574.6|100
1751875500000|2025-07-07 08:05:00|39619.1|39612.1|39613.4|39606.4|39629.1|39622.1|39604.1|39597.1|50
1751875800000|2025-07-07 08:10:00|39610.9|39603.9|39588.6|39581.6|39611.8|39604.8|39574.6|39567.6|33
1751876100000|2025-07-07 08:15:00|39586.1|39579.1|39589.4|39582.4|39603.7|39596.7|39571.1|39564.1|8
1751876400000|2025-07-07 08:20:00|39586.9|39579.9|39596.1|39589.1|39601.1|39594.1|39579.4|39572.4|21
1751876700000|2025-07-07 08:25:00|39598.6|39591.6|39576.2|39569.2|39601.1|39594.1|39576.2|39569.2|41
1751877000000|2025-07-07 08:30:00|39573.7|39566.7|39588.7|39581.7|39588.7|39581.7|39566.2|39559.2|26
1751877300000|2025-07-07 08:35:00|39591.2|39584.2|39602.9|39595.9|39605.4|39598.4|39581.2|39574.2|13
1751877600000|2025-07-07 08:40:00|39605.4|39598.4|39595.6|39588.6|39607.9|39600.9|39580.6|39573.6|15
1751877900000|2025-07-07 08:45:00|39598.1|39591.1|39580.6|39573.6|39605.6|39598.6|39580.6|39573.6|27
1751878200000|2025-07-07 08:50:00|39581.3|39574.3|39596.3|39589.3|39598.8|39591.8|39576.3|39569.3|10
1751878500000|2025-07-07 08:55:00|39598.8|39591.8|39585.3|39578.3|39607.1|39600.1|39582.8|39575.8|22
1751878800000|2025-07-07 09:00:00|39582.8|39575.8|39582.8|39575.8|39597.8|39590.8|39575.3|39568.3|135
1751879100000|2025-07-07 09:05:00|39585.3|39578.3|39593.1|39586.1|39601.9|39594.9|39585.3|39578.3|19
1751879400000|2025-07-07 09:10:00|39595.6|39588.6|39612.7|39605.7|39615.7|39608.7|39590.6|39583.6|19
1751879700000|2025-07-07 09:15:00|39610.2|39603.2|39624.3|39617.3|39624.3|39617.3|39607.1|39600.1|7
1751880000000|2025-07-07 09:20:00|39625.3|39618.3|39616.9|39609.9|39627.9|39620.9|39606.9|39599.9|12
1751880300000|2025-07-07 09:25:00|39611.9|39604.9|39609.4|39602.4|39616.9|39609.9|39606.9|39599.9|26
1751880600000|2025-07-07 09:30:00|39611.9|39604.9|39617.1|39610.1|39622.1|39615.1|39607.1|39600.1|17
1751880900000|2025-07-07 09:35:00|39619.6|39612.6|39647.7|39640.7|39648.1|39641.1|39619.6|39612.6|20
1751881200000|2025-07-07 09:40:00|39645.2|39638.2|39639.9|39632.9|39650.2|39643.2|39636.9|39629.9|6
1751881500000|2025-07-07 09:45:00|39639.7|39632.7|39638.6|39631.6|39644.9|39637.9|39632.4|39625.4|17
1751881800000|2025-07-07 09:50:00|39641.1|39634.1|39670.2|39663.2|39670.5|39663.5|39641.1|39634.1|63
1751882100000|2025-07-07 09:55:00|39667.7|39660.7|39682.8|39675.8|39687.8|39680.8|39665.4|39658.4|56
1751882400000|2025-07-07 10:00:00|39685.3|39678.3|39677.5|39670.5|39687.8|39680.8|39672.8|39665.8|20
1751882700000|2025-07-07 10:05:00|39677.4|39670.4|39682.3|39675.3|39687.3|39680.3|39674.8|39667.8|17
1751883000000|2025-07-07 10:10:00|39684.8|39677.8|39703.8|39696.8|39706.3|39699.3|39682.3|39675.3|26
1751883300000|2025-07-07 10:15:00|39701.3|39694.3|39707.4|39700.4|39707.4|39700.4|39677.6|39670.6|26
1751883600000|2025-07-07 10:20:00|39704.9|39697.9|39721.2|39714.2|39721.2|39714.2|39700|39693|25
1751883900000|2025-07-07 10:25:00|39723.7|39716.7|39734.8|39727.8|39737.7|39730.7|39716.2|39709.2|37
1751884200000|2025-07-07 10:30:00|39737.3|39730.3|39743.7|39736.7|39743.7|39736.7|39725.3|39718.3|47
1751884500000|2025-07-07 10:35:00|39744.3|39737.3|39743.9|39736.9|39758.9|39751.9|39741.4|39734.4|50
1751884800000|2025-07-07 10:40:00|39746.4|39739.4|39743.9|39736.9|39746.4|39739.4|39733.7|39726.7|28
1751885100000|2025-07-07 10:45:00|39741.4|39734.4|39722.3|39715.3|39743.9|39736.9|39718.3|39711.3|29
1751885400000|2025-07-07 10:50:00|39719.8|39712.8|39719.8|39712.8|39727.5|39720.5|39717.3|39710.3|25
1751885700000|2025-07-07 10:55:00|39722.3|39715.3|39718.6|39711.6|39722.3|39715.3|39717.1|39710.1|7
1751886000000|2025-07-07 11:00:00|39723.6|39716.6|39734.5|39727.5|39737|39730|39723.6|39716.6|21
1751886300000|2025-07-07 11:05:00|39737|39730|39728.6|39721.6|39737|39730|39719.5|39712.5|13
1751886600000|2025-07-07 11:10:00|39726.1|39719.1|39720.4|39713.4|39726.1|39719.1|39716.1|39709.1|12
1751886900000|2025-07-07 11:15:00|39717.9|39710.9|39713.8|39706.8|39720.4|39713.4|39708.8|39701.8|26
1751887200000|2025-07-07 11:20:00|39711.3|39704.3|39720.6|39713.6|39720.6|39713.6|39708.1|39701.1|7
1751887500000|2025-07-07 11:25:00|39723.1|39716.1|39728.1|39721.1|39728.1|39721.1|39718.1|39711.1|20
1751887800000|2025-07-07 11:30:00|39725.6|39718.6|39711.3|39704.3|39728.1|39721.1|39708.8|39701.8|12
1751888100000|2025-07-07 11:35:00|39708.8|39701.8|39706.9|39699.9|39718.8|39711.8|39706.9|39699.9|1
1751888400000|2025-07-07 11:40:00|39709|39702|39729|39722|39734|39727|39709|39702|14
1751888700000|2025-07-07 11:45:00|39728.1|39721.1|39761.6|39754.6|39766.6|39759.6|39723.1|39716.1|48
1751889000000|2025-07-07 11:50:00|39762.6|39755.6|39766.4|39759.4|39768.9|39761.9|39753.9|39746.9|41
1751889300000|2025-07-07 11:55:00|39768.9|39761.9|39768.3|39761.3|39776.3|39769.3|39766.4|39759.4|14
1751889600000|2025-07-07 12:00:00|39763.3|39756.3|39749.9|39742.9|39768.3|39761.3|39747.4|39740.4|49
1751889900000|2025-07-07 12:05:00|39752.4|39745.4|39758.2|39751.2|39764.4|39757.4|39747.7|39740.7|72
1751890200000|2025-07-07 12:10:00|39758.7|39751.7|39787.4|39780.4|39789.9|39782.9|39753.7|39746.7|35
1751890500000|2025-07-07 12:15:00|39789.9|39782.9|39795.2|39788.2|39805.6|39798.6|39783.6|39776.6|134
1751890800000|2025-07-07 12:20:00|39797.7|39790.7|39797.7|39790.7|39802.7|39795.7|39792.7|39785.7|27
1751891100000|2025-07-07 12:25:00|39800.2|39793.2|39792.1|39785.1|39802.3|39795.3|39782.1|39775.1|26
1751891400000|2025-07-07 12:30:00|39794.6|39787.6|39794.6|39787.6|39797.1|39790.1|39784.6|39777.6|24
1751891700000|2025-07-07 12:35:00|39797.1|39790.1|39782|39775|39797.1|39790.1|39777.1|39770.1|63
1751892000000|2025-07-07 12:40:00|39787|39780|39782.4|39775.4|39787.4|39780.4|39779.7|39772.7|31
1751892300000|2025-07-07 12:45:00|39779.9|39772.9|39776.1|39769.1|39782.8|39775.8|39772.8|39765.8|25
1751892600000|2025-07-07 12:50:00|39778.6|39771.6|39766.3|39759.3|39778.6|39771.6|39766.1|39759.1|54
1751892900000|2025-07-07 12:55:00|39768.8|39761.8|39768.5|39761.5|39776.3|39769.3|39761.3|39754.3|25
1751893200000|2025-07-07 13:00:00|39766|39759|39757.8|39750.8|39773.5|39766.5|39752.8|39745.8|15
1751893500000|2025-07-07 13:05:00|39756.7|39749.7|39766.7|39759.7|39771.7|39764.7|39754.2|39747.2|7
1751893800000|2025-07-07 13:10:00|39767.2|39760.2|39782.4|39775.4|39790.7|39783.7|39767.2|39760.2|63
1751894100000|2025-07-07 13:15:00|39784.9|39777.9|39794.5|39787.5|39794.5|39787.5|39782.4|39775.4|14
1751894400000|2025-07-07 13:20:00|39792|39785|39790.2|39783.2|39798.8|39791.8|39787|39780|24
1751894700000|2025-07-07 13:25:00|39787.7|39780.7|39810.1|39803.1|39815.1|39808.1|39787.7|39780.7|34
1751895000000|2025-07-07 13:30:00|39812.6|39805.6|39841.4|39834.4|39862|39855|39810.1|39803.1|392
1751895300000|2025-07-07 13:35:00|39843.9|39836.9|39841.5|39834.5|39849.7|39842.7|39828.9|39821.9|86
1751895600000|2025-07-07 13:40:00|39839|39832|39855.4|39848.4|39865.4|39858.4|39829|39822|55
1751895900000|2025-07-07 13:45:00|39852.9|39845.9|39883.2|39876.2|39885.7|39878.7|39840.7|39833.7|72
1751896200000|2025-07-07 13:50:00|39880.7|39873.7|39879.3|39872.3|39912.4|39905.4|39874.3|39867.3|210
1751896500000|2025-07-07 13:55:00|39878.6|39871.6|39842.4|39835.4|39878.6|39871.6|39839.9|39832.9|153
1751896800000|2025-07-07 14:00:00|39842.9|39835.9|39825.6|39818.6|39852.4|39845.4|39814.6|39807.6|220
1751897100000|2025-07-07 14:05:00|39830.6|39823.6|39823.3|39816.3|39840.6|39833.6|39818.3|39811.3|76
1751897400000|2025-07-07 14:10:00|39825.8|39818.8|39814.6|39807.6|39828.3|39821.3|39802.5|39795.5|129
1751897700000|2025-07-07 14:15:00|39817.1|39810.1|39802.9|39795.9|39824.3|39817.3|39797.9|39790.9|65
1751898000000|2025-07-07 14:20:00|39802.6|39795.6|39794.5|39787.5|39807.6|39800.6|39774.1|39767.1|110
1751898300000|2025-07-07 14:25:00|39792|39785|39780.6|39773.6|39814|39807|39775.5|39768.5|72
1751898600000|2025-07-07 14:30:00|39783.1|39776.1|39760.9|39753.9|39790.3|39783.3|39760.9|39753.9|106
1751898900000|2025-07-07 14:35:00|39763.4|39756.4|39770.4|39763.4|39776.3|39769.3|39755.9|39748.9|68
1751899200000|2025-07-07 14:40:00|39769.4|39762.4|39790.8|39783.8|39805.8|39798.8|39765|39758|58
1751899500000|2025-07-07 14:45:00|39793.3|39786.3|39795.1|39788.1|39811.6|39804.6|39790.1|39783.1|124
1751899800000|2025-07-07 14:50:00|39800.1|39793.1|39780.8|39773.8|39805.1|39798.1|39755.1|39748.1|110
1751900100000|2025-07-07 14:55:00|39778.3|39771.3|39779.2|39772.2|39795.8|39788.8|39765.8|39758.8|57
1751900400000|2025-07-07 15:00:00|39776.7|39769.7|39786.4|39779.4|39789.2|39782.2|39771.7|39764.7|90
1751900700000|2025-07-07 15:05:00|39788.9|39781.9|39767.7|39760.7|39791.4|39784.4|39765.2|39758.2|202
1751901000000|2025-07-07 15:10:00|39765.2|39758.2|39766.9|39759.9|39776|39769|39761|39754|80
1751901300000|2025-07-07 15:15:00|39769.4|39762.4|39764.1|39757.1|39776.9|39769.9|39759.2|39752.2|70
1751901600000|2025-07-07 15:20:00|39761.6|39754.6|39761.9|39754.9|39767.9|39760.9|39744.8|39737.8|51
1751901900000|2025-07-07 15:25:00|39759.4|39752.4|39772.5|39765.5|39778.9|39771.9|39756.9|39749.9|43
1751902200000|2025-07-07 15:30:00|39767.5|39760.5|39788.9|39781.9|39791.4|39784.4|39767.5|39760.5|93
1751902500000|2025-07-07 15:35:00|39786.4|39779.4|39793.3|39786.3|39795.8|39788.8|39780.9|39773.9|83
1751902800000|2025-07-07 15:40:00|39790.8|39783.8|39774.4|39767.4|39793.3|39786.3|39771.2|39764.2|17
1751903100000|2025-07-07 15:45:00|39771.9|39764.9|39741.4|39734.4|39777.5|39770.5|39731.3|39724.3|136
1751903400000|2025-07-07 15:50:00|39741.1|39734.1|39747.9|39740.9|39747.9|39740.9|39727.4|39720.4|51
1751903700000|2025-07-07 15:55:00|39747.2|39740.2|39764.5|39757.5|39775.4|39768.4|39742.6|39735.6|24
1751904000000|2025-07-07 16:00:00|39763.6|39756.6|39791.1|39784.1|39792.3|39785.3|39763|39756|48
1751904300000|2025-07-07 16:05:00|39796.1|39789.1|39797.2|39790.2|39808.6|39801.6|39790|39783|160
1751904600000|2025-07-07 16:10:00|39794.7|39787.7|39777.7|39770.7|39797.1|39790.1|39772.3|39765.3|27
1751904900000|2025-07-07 16:15:00|39777.6|39770.6|39727.3|39720.3|39790|39783|39678.6|39671.6|933
1751905200000|2025-07-07 16:20:00|39717.3|39710.3|39561.6|39554.6|39725.3|39718.3|39498|39491|1677
1751905500000|2025-07-07 16:25:00|39559.1|39552.1|39530.8|39523.8|39571.6|39564.6|39484.9|39477.9|666
1751905800000|2025-07-07 16:30:00|39528.3|39521.3|39619|39612|39623.6|39616.6|39528.3|39521.3|471
1751906100000|2025-07-07 16:35:00|39626.5|39619.5|39615.7|39608.7|39658.3|39651.3|39605.7|39598.7|141
1751906400000|2025-07-07 16:40:00|39618.2|39611.2|39613.7|39606.7|39629.7|39622.7|39586.3|39579.3|237
1751906700000|2025-07-07 16:45:00|39611.2|39604.2|39600.5|39593.5|39621.2|39614.2|39581.3|39574.3|230
1751907000000|2025-07-07 16:50:00|39598|39591|39559.8|39552.8|39611.4|39604.4|39557.3|39550.3|123
1751907300000|2025-07-07 16:55:00|39564.8|39557.8|39558.8|39551.8|39580.4|39573.4|39544.8|39537.8|226
1751907600000|2025-07-07 17:00:00|39556.3|39549.3|39545.6|39538.6|39603.7|39596.7|39539.4|39532.4|184
1751907900000|2025-07-07 17:05:00|39548.1|39541.1|39573.6|39566.6|39578.9|39571.9|39528.4|39521.4|110
1751908200000|2025-07-07 17:10:00|39571.1|39564.1|39607|39600|39607|39600|39566.1|39559.1|163
1751908500000|2025-07-07 17:15:00|39604.5|39597.5|39627|39620|39627|39620|39582|39575|58
1751908800000|2025-07-07 17:20:00|39629.5|39622.5|39590.1|39583.1|39639.5|39632.5|39587.6|39580.6|67
1751909100000|2025-07-07 17:25:00|39592.6|39585.6|39570.1|39563.1|39595.1|39588.1|39557.6|39550.6|47
1751909400000|2025-07-07 17:30:00|39567.6|39560.6|39597.6|39590.6|39717.6|39710.6|39567.6|39560.6|929
1751909700000|2025-07-07 17:35:00|39600.1|39593.1|39535.1|39528.1|39605.1|39598.1|39530.1|39523.1|214
1751910000000|2025-07-07 17:40:00|39530.1|39523.1|39537.6|39530.6|39550.1|39543.1|39510.1|39503.1|54
1751910300000|2025-07-07 17:45:00|39540.1|39533.1|39525.1|39518.1|39547.6|39540.6|39515.1|39508.1|69
1751910600000|2025-07-07 17:50:00|39522.6|39515.6|39515.1|39508.1|39535.1|39528.1|39497.6|39490.6|95
1751910900000|2025-07-07 17:55:00|39510.1|39503.1|39525.1|39518.1|39540.1|39533.1|39505.1|39498.1|23
1751911200000|2025-07-07 18:00:00|39527.6|39520.6|39535.1|39528.1|39547.6|39540.6|39520.1|39513.1|79
1751911500000|2025-07-07 18:05:00|39537.6|39530.6|39550.1|39543.1|39555.1|39548.1|39525.1|39518.1|45
1751911800000|2025-07-07 18:10:00|39547.6|39540.6|39530.1|39523.1|39555.1|39548.1|39525.1|39518.1|44
1751912100000|2025-07-07 18:15:00|39527.6|39520.6|39460.1|39453.1|39530.1|39523.1|39455.1|39448.1|165
1751912400000|2025-07-07 18:20:00|39457.6|39450.6|39422.6|39415.6|39467.6|39460.6|39390.1|39383.1|201
1751912700000|2025-07-07 18:25:00|39425.1|39418.1|39370.1|39363.1|39437.6|39430.6|39362.6|39355.6|134
1751913000000|2025-07-07 18:30:00|39372.6|39365.6|39380.1|39373.1|39385.1|39378.1|39355.1|39348.1|151
1751913300000|2025-07-07 18:35:00|39377.6|39370.6|39442.6|39435.6|39447.6|39440.6|39372.6|39365.6|144
1751913600000|2025-07-07 18:40:00|39440.1|39433.1|39480.1|39473.1|39482.6|39475.6|39435.1|39428.1|90
1751913900000|2025-07-07 18:45:00|39485.1|39478.1|39497.6|39490.6|39505.1|39498.1|39485.1|39478.1|43
1751914200000|2025-07-07 18:50:00|39495.1|39488.1|39520.1|39513.1|39520.1|39513.1|39495.1|39488.1|76
1751914500000|2025-07-07 18:55:00|39517.6|39510.6|39535.1|39528.1|39540.1|39533.1|39517.6|39510.6|158
1751914800000|2025-07-07 19:00:00|39532.6|39525.6|39515.1|39508.1|39535.1|39528.1|39512.6|39505.6|180
1751915100000|2025-07-07 19:05:00|39517.6|39510.6|39500.1|39493.1|39520.1|39513.1|39490.1|39483.1|51
1751915400000|2025-07-07 19:10:00|39495.1|39488.1|39515.1|39508.1|39530.1|39523.1|39495.1|39488.1|67
1751915700000|2025-07-07 19:15:00|39512.6|39505.6|39522.6|39515.6|39525.1|39518.1|39512.6|39505.6|51
1751916000000|2025-07-07 19:20:00|39525.1|39518.1|39495.1|39488.1|39525.1|39518.1|39495.1|39488.1|124
1751916300000|2025-07-07 19:25:00|39492.6|39485.6|39450.1|39443.1|39492.6|39485.6|39450.1|39443.1|180
1751916600000|2025-07-07 19:30:00|39455.1|39448.1|39450.1|39443.1|39470.1|39463.1|39445.1|39438.1|163
1751916900000|2025-07-07 19:35:00|39452.6|39445.6|39440.1|39433.1|39457.6|39450.6|39435.1|39428.1|102
1751917200000|2025-07-07 19:40:00|39435.1|39428.1|39430.1|39423.1|39445.1|39438.1|39415.1|39408.1|277
1751917500000|2025-07-07 19:45:00|39435.1|39428.1|39425.1|39418.1|39440.1|39433.1|39402.6|39395.6|285
1751917800000|2025-07-07 19:50:00|39422.6|39415.6|39415.1|39408.1|39442.6|39435.6|39405.1|39398.1|252
1751918100000|2025-07-07 19:55:00|39417.6|39410.6|39455.1|39448.1|39465.1|39458.1|39410.1|39403.1|382
1751918400000|2025-07-07 20:00:00|39447.6|39440.6|39425.1|39418.1|39457.6|39450.6|39422.6|39415.6|168
1751918700000|2025-07-07 20:05:00|39427.6|39420.6|39407.6|39400.6|39432.6|39425.6|39400.1|39393.1|34
1751919000000|2025-07-07 20:10:00|39410.1|39403.1|39410.1|39403.1|39412.6|39405.6|39400.1|39393.1|11
1751919300000|2025-07-07 20:15:00|39407.6|39400.6|39422.6|39415.6|39422.6|39415.6|39407.6|39400.6|2
1751919600000|2025-07-07 20:20:00|39420.1|39413.1|39425.1|39418.1|39427.6|39420.6|39417.6|39410.6|8
1751919900000|2025-07-07 20:25:00|39422.6|39415.6|39417.6|39410.6|39425.1|39418.1|39415.1|39408.1|14
1751920200000|2025-07-07 20:30:00|39420.1|39413.1|39400.1|39393.1|39420.1|39413.1|39397.6|39390.6|12
1751920500000|2025-07-07 20:35:00|39402.6|39395.6|39392.6|39385.6|39410.1|39403.1|39392.6|39385.6|13
1751920800000|2025-07-07 20:40:00|39390.1|39383.1|39367.6|39360.6|39390.1|39383.1|39367.6|39360.6|6
1751921100000|2025-07-07 20:45:00|39365.1|39358.1|39347.6|39340.6|39370.1|39363.1|39347.6|39340.6|61
1751921400000|2025-07-07 20:50:00|39350.1|39343.1|39362.6|39355.6|39362.6|39355.6|39345.1|39338.1|15
1751921700000|2025-07-07 20:55:00|39360.1|39353.1|39360.1|39353.1|39375.1|39368.1|39357.6|39350.6|40
1751922000000|2025-07-07 21:00:00|39357.6|39350.6|39335.1|39328.1|39357.6|39350.6|39335.1|39328.1|2
1751922300000|2025-07-07 21:05:00|39337.6|39330.6|39347.6|39340.6|39357.6|39350.6|39337.6|39330.6|3
1751922600000|2025-07-07 21:10:00|39359.4|39329.4|39359.4|39329.4|39359.4|39329.4|39359.4|39329.4|12176
1751922900000|2025-07-07 21:15:00|39358.8|39328.8|39360.4|39330.4|39360.4|39330.4|39358.8|39328.8|0
1751923200000|2025-07-07 21:20:00|39360.8|39330.8|39359.2|39329.2|39360.8|39330.8|39357.2|39327.2|0
1751923500000|2025-07-07 21:25:00|39361.2|39331.2|39356.8|39326.8|39361.2|39331.2|39356|39326|0
1751923800000|2025-07-07 21:30:00|39357.4|39327.4|39356.8|39326.8|39357.4|39327.4|39356.8|39326.8|0
1751924100000|2025-07-07 21:35:00|39357|39327|39357|39327|39357.4|39327.4|39356|39326|0
1751924400000|2025-07-07 21:40:00|39357.2|39327.2|39357.4|39327.4|39357.6|39327.6|39356.8|39326.8|0
1751924700000|2025-07-07 21:45:00|39357.5|39327.5|39356.4|39326.4|39357.5|39327.5|39356.4|39326.4|0
1751925000000|2025-07-07 21:50:00|39354.6|39324.6|39356.2|39326.2|39356.6|39326.6|39353.6|39323.6|0
1751925300000|2025-07-07 21:55:00|39357.2|39327.2|39356.9|39326.9|39357.2|39327.2|39356.9|39326.9|0
1751925600000|2025-07-07 22:00:00|39357.1|39327.1|39368.7|39353.7|39393.7|39378.7|39354.4|39324.4|84
1751925900000|2025-07-07 22:05:00|39371.2|39356.2|39381.2|39366.2|39381.2|39366.2|39368.7|39353.7|4
1751926200000|2025-07-07 22:10:00|39378.7|39363.7|39361.2|39346.2|39381.2|39366.2|39358.7|39343.7|8
1751926500000|2025-07-07 22:15:00|39358.7|39343.7|39356.2|39341.2|39361.2|39346.2|39356.2|39341.2|2
1751926800000|2025-07-07 22:20:00|39358.7|39343.7|39348.7|39333.7|39358.7|39343.7|39346.2|39331.2|10
1751927100000|2025-07-07 22:25:00|39346.2|39331.2|39351.2|39336.2|39356.2|39341.2|39346.2|39331.2|6
1751927400000|2025-07-07 22:30:00|39353.7|39338.7|39366.2|39351.2|39368.7|39353.7|39353.7|39338.7|4
1751927700000|2025-07-07 22:35:00|39368.7|39353.7|39368.7|39353.7|39368.7|39353.7|39361.2|39346.2|26
1751928000000|2025-07-07 22:40:00|39376.2|39361.2|39391.2|39376.2|39398.7|39383.7|39376.2|39361.2|19
1751928300000|2025-07-07 22:45:00|39393.7|39378.7|39376.2|39361.2|39393.7|39378.7|39358.7|39343.7|14
1751928600000|2025-07-07 22:50:00|39373.7|39358.7|39376.2|39361.2|39376.2|39361.2|39371.2|39356.2|1
1751928900000|2025-07-07 22:55:00|39373.7|39358.7|39376.2|39361.2|39376.2|39361.2|39368.7|39353.7|0
1751929200000|2025-07-07 23:00:00|39378.7|39363.7|39371.2|39356.2|39381.2|39366.2|39361.2|39346.2|13
1751929500000|2025-07-07 23:05:00|39376.2|39361.2|39381.2|39366.2|39386.2|39371.2|39368.7|39353.7|8
1751929800000|2025-07-07 23:10:00|39378.7|39363.7|39373.7|39358.7|39381.2|39366.2|39373.7|39358.7|2
1751930100000|2025-07-07 23:15:00|39371.2|39356.2|39381.2|39366.2|39381.2|39366.2|39366.2|39351.2|4
1751930400000|2025-07-07 23:20:00|39378.7|39363.7|39368.7|39353.7|39383.7|39368.7|39368.7|39353.7|24
1751930700000|2025-07-07 23:25:00|39371.2|39356.2|39368.7|39353.7|39391.2|39376.2|39361.2|39346.2|69
1751931000000|2025-07-07 23:30:00|39366.2|39351.2|39380.1|39373.1|39385.1|39378.1|39352.6|39345.6|155
1751931300000|2025-07-07 23:35:00|39385.1|39378.1|39380.1|39373.1|39390.1|39383.1|39370.1|39363.1|78
1751931600000|2025-07-07 23:40:00|39377.6|39370.6|39410.1|39403.1|39417.6|39410.6|39375.1|39368.1|115
1751931900000|2025-07-07 23:45:00|39407.6|39400.6|39465.1|39458.1|39475.1|39468.1|39405.1|39398.1|296
1751932200000|2025-07-07 23:50:00|39462.6|39455.6|39510.1|39503.1|39515.1|39508.1|39445.1|39438.1|220
1751932500000|2025-07-07 23:55:00|39512.6|39505.6|39510.1|39503.1|39520.1|39513.1|39492.6|39485.6|216
1751932800000|2025-07-08 00:00:00|39515.1|39508.1|39667.6|39660.6|39702.6|39695.6|39497.6|39490.6|851
1751933100000|2025-07-08 00:05:00|39665.1|39658.1|39695.1|39688.1|39742.6|39735.6|39637.6|39630.6|493
1751933400000|2025-07-08 00:10:00|39697.6|39690.6|39762.6|39755.6|39765.1|39758.1|39670.1|39663.1|306
1751933700000|2025-07-08 00:15:00|39760.1|39753.1|39702.6|39695.6|39777.6|39770.6|39697.6|39690.6|454
1751934000000|2025-07-08 00:20:00|39705.1|39698.1|39657.6|39650.6|39742.6|39735.6|39642.6|39635.6|220
1751934300000|2025-07-08 00:25:00|39655.1|39648.1|39680.1|39673.1|39685.1|39678.1|39630.1|39623.1|171
1751934600000|2025-07-08 00:30:00|39675.1|39668.1|39710.1|39703.1|39727.6|39720.6|39655.1|39648.1|227
1751934900000|2025-07-08 00:35:00|39712.6|39705.6|39785.1|39778.1|39785.1|39778.1|39712.6|39705.6|322
1751935200000|2025-07-08 00:40:00|39790.1|39783.1|39780.1|39773.1|39815.1|39808.1|39765.1|39758.1|275
1751935500000|2025-07-08 00:45:00|39782.6|39775.6|39755.1|39748.1|39800.1|39793.1|39740.1|39733.1|212
1751935800000|2025-07-08 00:50:00|39757.6|39750.6|39775.1|39768.1|39790.1|39783.1|39727.6|39720.6|249
1751936100000|2025-07-08 00:55:00|39777.6|39770.6|39747.6|39740.6|39780.1|39773.1|39740.1|39733.1|129
1751936400000|2025-07-08 01:00:00|39755.1|39748.1|39772.6|39765.6|39785.1|39778.1|39730.1|39723.1|113
1751936700000|2025-07-08 01:05:00|39770.1|39763.1|39757.6|39750.6|39790.1|39783.1|39757.6|39750.6|101
1751937000000|2025-07-08 01:10:00|39755.1|39748.1|39780.1|39773.1|39782.6|39775.6|39722.6|39715.6|118
1751937300000|2025-07-08 01:15:00|39782.6|39775.6|39760.1|39753.1|39787.6|39780.6|39760.1|39753.1|66
1751937600000|2025-07-08 01:20:00|39757.6|39750.6|39707.6|39700.6|39762.6|39755.6|39705.1|39698.1|111
1751937900000|2025-07-08 01:25:00|39705.1|39698.1|39685.1|39678.1|39707.6|39700.6|39670.1|39663.1|229
1751938200000|2025-07-08 01:30:00|39682.6|39675.6|39685.1|39678.1|39702.6|39695.6|39657.6|39650.6|190
1751938500000|2025-07-08 01:35:00|39682.6|39675.6|39655.1|39648.1|39692.6|39685.6|39640.1|39633.1|113
1751938800000|2025-07-08 01:40:00|39652.6|39645.6|39645.8|39638.8|39663.3|39656.3|39635.1|39628.1|105
1751939100000|2025-07-08 01:45:00|39643.3|39636.3|39600.8|39593.8|39643.3|39636.3|39588.3|39581.3|277
1751939400000|2025-07-08 01:50:00|39603.3|39596.3|39610.8|39603.8|39625.8|39618.8|39583.3|39576.3|288
1751939700000|2025-07-08 01:55:00|39613.3|39606.3|39610.8|39603.8|39620.8|39613.8|39598.3|39591.3|79
1751940000000|2025-07-08 02:00:00|39608.3|39601.3|39628.3|39621.3|39628.3|39621.3|39598.3|39591.3|227
1751940300000|2025-07-08 02:05:00|39625.8|39618.8|39615.8|39608.8|39645.8|39638.8|39610.8|39603.8|60
1751940600000|2025-07-08 02:10:00|39613.3|39606.3|39624.4|39617.4|39629.6|39622.6|39613.3|39606.3|64
1751940900000|2025-07-08 02:15:00|39621.9|39614.9|39676.7|39669.7|39676.7|39669.7|39621.9|39614.9|35
1751941200000|2025-07-08 02:20:00|39679.2|39672.2|39696.9|39689.9|39702|39695|39679.2|39672.2|135
1751941500000|2025-07-08 02:25:00|39694.4|39687.4|39710.2|39703.2|39725.6|39718.6|39691.5|39684.5|78
1751941800000|2025-07-08 02:30:00|39712.7|39705.7|39708|39701|39715.3|39708.3|39693|39686|61
1751942100000|2025-07-08 02:35:00|39705.5|39698.5|39754.4|39747.4|39756.8|39749.8|39703.3|39696.3|89
1751942400000|2025-07-08 02:40:00|39751.9|39744.9|39752.9|39745.9|39757.9|39750.9|39730.8|39723.8|37
1751942700000|2025-07-08 02:45:00|39755.4|39748.4|39738.4|39731.4|39755.9|39748.9|39738.4|39731.4|22
1751943000000|2025-07-08 02:50:00|39737.7|39730.7|39743.5|39736.5|39748.5|39741.5|39731|39724|47
1751943300000|2025-07-08 02:55:00|39746|39739|39758.2|39751.2|39763.2|39756.2|39743.2|39736.2|39
1751943600000|2025-07-08 03:00:00|39760.7|39753.7|39761.1|39754.1|39775.4|39768.4|39755.4|39748.4|51
1751943900000|2025-07-08 03:05:00|39758.6|39751.6|39760.1|39753.1|39766.1|39759.1|39739.4|39732.4|65
1751944200000|2025-07-08 03:10:00|39757.6|39750.6|39757|39750|39769.5|39762.5|39754.5|39747.5|78
1751944500000|2025-07-08 03:15:00|39759.5|39752.5|39763.2|39756.2|39765.7|39758.7|39752|39745|59
1751944800000|2025-07-08 03:20:00|39765.7|39758.7|39763.1|39756.1|39773.1|39766.1|39760.6|39753.6|47
1751945100000|2025-07-08 03:25:00|39765.6|39758.6|39762.9|39755.9|39768.1|39761.1|39755.6|39748.6|84
1751945400000|2025-07-08 03:30:00|39767.9|39760.9|39771.4|39764.4|39779.5|39772.5|39749.5|39742.5|165
1751945700000|2025-07-08 03:35:00|39768.9|39761.9|39747|39740|39773.9|39766.9|39744.2|39737.2|50
1751946000000|2025-07-08 03:40:00|39749.5|39742.5|39738.1|39731.1|39758.7|39751.7|39733.4|39726.4|137
1751946300000|2025-07-08 03:45:00|39737.9|39730.9|39719.8|39712.8|39748.2|39741.2|39713.1|39706.1|51
1751946600000|2025-07-08 03:50:00|39718.4|39711.4|39688|39681|39718.8|39711.8|39683|39676|45
1751946900000|2025-07-08 03:55:00|39687.9|39680.9|39697.9|39690.9|39697.9|39690.9|39680.4|39673.4|90
1751947200000|2025-07-08 04:00:00|39698.1|39691.1|39665.6|39658.6|39698.1|39691.1|39653|39646|74
1751947500000|2025-07-08 04:05:00|39663.1|39656.1|39673.3|39666.3|39688|39681|39658.1|39651.1|22
1751947800000|2025-07-08 04:10:00|39673.9|39666.9|39673.9|39666.9|39685.3|39678.3|39671.4|39664.4|21
1751948100000|2025-07-08 04:15:00|39671.4|39664.4|39651.4|39644.4|39673.9|39666.9|39635.9|39628.9|141
1751948400000|2025-07-08 04:20:00|39650.5|39643.5|39649.3|39642.3|39657.3|39650.3|39640.3|39633.3|42
1751948700000|2025-07-08 04:25:00|39646.8|39639.8|39683.9|39676.9|39683.9|39676.9|39644.3|39637.3|73
1751949000000|2025-07-08 04:30:00|39683.6|39676.6|39688.3|39681.3|39693.3|39686.3|39671.4|39664.4|124
1751949300000|2025-07-08 04:35:00|39690.8|39683.8|39670.5|39663.5|39708.8|39701.8|39666.7|39659.7|49
1751949600000|2025-07-08 04:40:00|39669.4|39662.4|39679.1|39672.1|39679.1|39672.1|39658.3|39651.3|82
1751949900000|2025-07-08 04:45:00|39681.6|39674.6|39703.6|39696.6|39708.5|39701.5|39679.1|39672.1|37
1751950200000|2025-07-08 04:50:00|39701.1|39694.1|39713.7|39706.7|39718.7|39711.7|39692.1|39685.1|45
1751950500000|2025-07-08 04:55:00|39713.9|39706.9|39694.1|39687.1|39713.9|39706.9|39686.5|39679.5|58
1751950800000|2025-07-08 05:00:00|39699.1|39692.1|39704|39697|39708.7|39701.7|39689.2|39682.2|88
1751951100000|2025-07-08 05:05:00|39706.5|39699.5|39692.8|39685.8|39714.9|39707.9|39690.3|39683.3|31
1751951400000|2025-07-08 05:10:00|39690.3|39683.3|39699.3|39692.3|39704.3|39697.3|39687.8|39680.8|35
1751951700000|2025-07-08 05:15:00|39696.8|39689.8|39700.6|39693.6|39711.2|39704.2|39694.3|39687.3|59
1751952000000|2025-07-08 05:20:00|39701.6|39694.6|39700|39693|39712|39705|39697.7|39690.7|21
1751952300000|2025-07-08 05:25:00|39702.5|39695.5|39686.2|39679.2|39709.1|39702.1|39686.2|39679.2|37
1751952600000|2025-07-08 05:30:00|39688.7|39681.7|39669.8|39662.8|39698.8|39691.8|39661.9|39654.9|92
1751952900000|2025-07-08 05:35:00|39669.3|39662.3|39673|39666|39689.9|39682.9|39668.4|39661.4|40
1751953200000|2025-07-08 05:40:00|39673.3|39666.3|39688|39681|39692.9|39685.9|39668.2|39661.2|33
1751953500000|2025-07-08 05:45:00|39690.5|39683.5|39702.1|39695.1|39702.4|39695.4|39688|39681|89
1751953800000|2025-07-08 05:50:00|39704.6|39697.6|39725.3|39718.3|39725.3|39718.3|39700.3|39693.3|73
1751954100000|2025-07-08 05:55:00|39726.2|39719.2|39728.2|39721.2|39735.7|39728.7|39720.5|39713.5|86
1751954400000|2025-07-08 06:00:00|39733.2|39726.2|39725.3|39718.3|39740.8|39733.8|39718|39711|105
1751954700000|2025-07-08 06:05:00|39725.5|39718.5|39707.9|39700.9|39725.5|39718.5|39697.9|39690.9|180
1751955000000|2025-07-08 06:10:00|39710.4|39703.4|39698.6|39691.6|39718.6|39711.6|39698.6|39691.6|172
1751955300000|2025-07-08 06:15:00|39701.1|39694.1|39723.6|39716.6|39731.1|39724.1|39698.6|39691.6|206
1751955600000|2025-07-08 06:20:00|39718.6|39711.6|39716.5|39709.5|39733.3|39726.3|39708.1|39701.1|555
1751955900000|2025-07-08 06:25:00|39714|39707|39714.9|39707.9|39729|39722|39691.5|39684.5|1101
1751956200000|2025-07-08 06:30:00|39719.9|39712.9|39772.9|39765.9|39789.1|39782.1|39709.9|39702.9|1060
1751956500000|2025-07-08 06:35:00|39777.9|39770.9|39775.5|39768.5|39790.8|39783.8|39753|39746|309
1751956800000|2025-07-08 06:40:00|39773|39766|39819.5|39812.5|39824.5|39817.5|39768.1|39761.1|356
1751957100000|2025-07-08 06:45:00|39814.5|39807.5|39815.9|39808.9|39826.8|39819.8|39811.6|39804.6|170
1751957400000|2025-07-08 06:50:00|39813.4|39806.4|39819.8|39812.8|39819.8|39812.8|39811.1|39804.1|90
1751957700000|2025-07-08 06:55:00|39824.8|39817.8|39826.5|39819.5|39838.6|39831.6|39819.8|39812.8|77
1751958000000|2025-07-08 07:00:00|39829|39822|39825.6|39818.6|39847.6|39840.6|39818.1|39811.1|198
1751958300000|2025-07-08 07:05:00|39828.1|39821.1|39819|39812|39830.6|39823.6|39817.1|39810.1|81
1751958600000|2025-07-08 07:10:00|39814|39807|39808.1|39801.1|39824|39817|39808.1|39801.1|87
1751958900000|2025-07-08 07:15:00|39813.1|39806.1|39813.6|39806.6|39823.1|39816.1|39798.5|39791.5|79
1751959200000|2025-07-08 07:20:00|39818.6|39811.6|39815.4|39808.4|39818.6|39811.6|39798.5|39791.5|67
1751959500000|2025-07-08 07:25:00|39817.9|39810.9|39819.8|39812.8|39819.8|39812.8|39805.4|39798.4|18
1751959800000|2025-07-08 07:30:00|39817.3|39810.3|39815.6|39808.6|39824.8|39817.8|39804.7|39797.7|50
1751960100000|2025-07-08 07:35:00|39810.6|39803.6|39826.6|39819.6|39833.1|39826.1|39810.6|39803.6|11
1751960400000|2025-07-08 07:40:00|39827.5|39820.5|39828|39821|39833.7|39826.7|39817.5|39810.5|18
1751960700000|2025-07-08 07:45:00|39830.5|39823.5|39834.9|39827.9|39839|39832|39826.2|39819.2|9
1751961000000|2025-07-08 07:50:00|39837.4|39830.4|39840.9|39833.9|39850|39843|39834.3|39827.3|77
1751961300000|2025-07-08 07:55:00|39841.3|39834.3|39855|39848|39859.8|39852.8|39841.3|39834.3|67
1751961600000|2025-07-08 08:00:00|39857.5|39850.5|39831.1|39824.1|39861|39854|39828.6|39821.6|225
1751961900000|2025-07-08 08:05:00|39833.6|39826.6|39856.6|39849.6|39859.1|39852.1|39824|39817|35
1751962200000|2025-07-08 08:10:00|39854.1|39847.1|39863.2|39856.2|39868.6|39861.6|39843.6|39836.6|72
1751962500000|2025-07-08 08:15:00|39868.2|39861.2|39874.3|39867.3|39883.8|39876.8|39866.8|39859.8|23
1751962800000|2025-07-08 08:20:00|39876.8|39869.8|39877.1|39870.1|39881.8|39874.8|39864.6|39857.6|47
1751963100000|2025-07-08 08:25:00|39879.6|39872.6|39866.2|39859.2|39882.1|39875.1|39863.7|39856.7|28
1751963400000|2025-07-08 08:30:00|39863.7|39856.7|39842.7|39835.7|39866.2|39859.2|39842.7|39835.7|45
1751963700000|2025-07-08 08:35:00|39845.2|39838.2|39835.7|39828.7|39851.9|39844.9|39828.6|39821.6|16
1751964000000|2025-07-08 08:40:00|39838.2|39831.2|39844|39837|39855.9|39848.9|39835.9|39828.9|7
1751964300000|2025-07-08 08:45:00|39841.5|39834.5|39846.3|39839.3|39853.3|39846.3|39833.2|39826.2|31
1751964600000|2025-07-08 08:50:00|39843.8|39836.8|39847|39840|39853.8|39846.8|39838.8|39831.8|21
1751964900000|2025-07-08 08:55:00|39849.5|39842.5|39827.6|39820.6|39849.5|39842.5|39822.6|39815.6|23
1751965200000|2025-07-08 09:00:00|39825.1|39818.1|39827.1|39820.1|39834.6|39827.6|39819.6|39812.6|58
1751965500000|2025-07-08 09:05:00|39829.6|39822.6|39847.1|39840.1|39849.6|39842.6|39829.6|39822.6|19
1751965800000|2025-07-08 09:10:00|39849.6|39842.6|39848.6|39841.6|39864.6|39857.6|39843.6|39836.6|17
1751966100000|2025-07-08 09:15:00|39846.1|39839.1|39842.6|39835.6|39849.1|39842.1|39837.6|39830.6|33
1751966400000|2025-07-08 09:20:00|39840.1|39833.1|39825.1|39818.1|39847.6|39840.6|39822.6|39815.6|28
1751966700000|2025-07-08 09:25:00|39827.6|39820.6|39838.3|39831.3|39843.3|39836.3|39825.1|39818.1|5
1751967000000|2025-07-08 09:30:00|39835.8|39828.8|39822.7|39815.7|39848.1|39841.1|39820.5|39813.5|11
1751967300000|2025-07-08 09:35:00|39825.2|39818.2|39835.2|39828.2|39837.7|39830.7|39822.7|39815.7|2
1751967600000|2025-07-08 09:40:00|39837.7|39830.7|39835.4|39828.4|39840.2|39833.2|39827.6|39820.6|7
1751967900000|2025-07-08 09:45:00|39837.9|39830.9|39817.9|39810.9|39837.9|39830.9|39817.8|39810.8|16
1751968200000|2025-07-08 09:50:00|39820.4|39813.4|39817.8|39810.8|39820.4|39813.4|39797.8|39790.8|166
1751968500000|2025-07-08 09:55:00|39815.3|39808.3|39812.9|39805.9|39827.9|39820.9|39812.8|39805.8|12
1751968800000|2025-07-08 10:00:00|39817.9|39810.9|39808.1|39801.1|39822.9|39815.9|39803.1|39796.1|18
1751969100000|2025-07-08 10:05:00|39805.6|39798.6|39823.7|39816.7|39829.1|39822.1|39803.1|39796.1|8
1751969400000|2025-07-08 10:10:00|39821.2|39814.2|39828.9|39821.9|39831.4|39824.4|39818.4|39811.4|23
1751969700000|2025-07-08 10:15:00|39831.4|39824.4|39857.1|39850.1|39859.6|39852.6|39828.9|39821.9|10
1751970000000|2025-07-08 10:20:00|39859.6|39852.6|39861.7|39854.7|39866.7|39859.7|39854.2|39847.2|14
1751970300000|2025-07-08 10:25:00|39864.2|39857.2|39859.2|39852.2|39864.3|39857.3|39849.3|39842.3|34
1751970600000|2025-07-08 10:30:00|39854.2|39847.2|39857.6|39850.6|39866|39859|39851.7|39844.7|22
1751970900000|2025-07-08 10:35:00|39858|39851|39836.7|39829.7|39867.6|39860.6|39836.7|39829.7|423
1751971200000|2025-07-08 10:40:00|39839.2|39832.2|39861.4|39854.4|39863.9|39856.9|39836.7|39829.7|26
1751971500000|2025-07-08 10:45:00|39863.9|39856.9|39858.7|39851.7|39866.4|39859.4|39851.2|39844.2|14
1751971800000|2025-07-08 10:50:00|39856.2|39849.2|39852.7|39845.7|39861.2|39854.2|39846|39839|15
1751972100000|2025-07-08 10:55:00|39855.2|39848.2|39850.1|39843.1|39855.2|39848.2|39842|39835|6
1751972400000|2025-07-08 11:00:00|39851|39844|39851|39844|39858.5|39851.5|39846|39839|12
1751972700000|2025-07-08 11:05:00|39848.5|39841.5|39837.8|39830.8|39853.5|39846.5|39836.7|39829.7|5
1751973000000|2025-07-08 11:10:00|39837.7|39830.7|39850|39843|39851.8|39844.8|39837.7|39830.7|10
1751973300000|2025-07-08 11:15:00|39851.2|39844.2|39850.9|39843.9|39851.2|39844.2|39842.8|39835.8|8
1751973600000|2025-07-08 11:20:00|39853.4|39846.4|39863.3|39856.3|39871|39864|39852.9|39845.9|6
1751973900000|2025-07-08 11:25:00|39863.6|39856.6|39862.6|39855.6|39868.7|39861.7|39858.3|39851.3|67
1751974200000|2025-07-08 11:30:00|39863.3|39856.3|39852.6|39845.6|39865.1|39858.1|39848.3|39841.3|13
1751974500000|2025-07-08 11:35:00|39855.1|39848.1|39868.2|39861.2|39869.2|39862.2|39853.1|39846.1|26
1751974800000|2025-07-08 11:40:00|39867.5|39860.5|39887.8|39880.8|39887.8|39880.8|39864.6|39857.6|30
1751975100000|2025-07-08 11:45:00|39888.4|39881.4|39878|39871|39893.7|39886.7|39868.3|39861.3|37
1751975400000|2025-07-08 11:50:00|39877.9|39870.9|39880.3|39873.3|39886.5|39879.5|39872.7|39865.7|63
1751975700000|2025-07-08 11:55:00|39879.6|39872.6|39872.1|39865.1|39881.3|39874.3|39861.6|39854.6|13
1751976000000|2025-07-08 12:00:00|39867.1|39860.1|39854.9|39847.9|39872.1|39865.1|39843.8|39836.8|26
1751976300000|2025-07-08 12:05:00|39849.9|39842.9|39856.7|39849.7|39856.7|39849.7|39844.2|39837.2|8
1751976600000|2025-07-08 12:10:00|39859.2|39852.2|39866.2|39859.2|39871.2|39864.2|39856.7|39849.7|10
1751976900000|2025-07-08 12:15:00|39868.7|39861.7|39866.4|39859.4|39871.2|39864.2|39858.7|39851.7|13
1751977200000|2025-07-08 12:20:00|39868.9|39861.9|39851.4|39844.4|39868.9|39861.9|39846.4|39839.4|15
1751977500000|2025-07-08 12:25:00|39853.9|39846.9|39855.9|39848.9|39856.4|39849.4|39843.4|39836.4|6
1751977800000|2025-07-08 12:30:00|39853.4|39846.4|39843.4|39836.4|39855.9|39848.9|39833.4|39826.4|4
1751978100000|2025-07-08 12:35:00|39843.3|39836.3|39833.1|39826.1|39843.3|39836.3|39825.6|39818.6|36
1751978400000|2025-07-08 12:40:00|39835.6|39828.6|39832.8|39825.8|39840.4|39833.4|39827.9|39820.9|37
1751978700000|2025-07-08 12:45:00|39837.8|39830.8|39837.8|39830.8|39847.8|39840.8|39835.3|39828.3|29
1751979000000|2025-07-08 12:50:00|39835.3|39828.3|39823.2|39816.2|39837.8|39830.8|39820.7|39813.7|299
1751979300000|2025-07-08 12:55:00|39818.2|39811.2|39840.7|39833.7|39843.2|39836.2|39818.2|39811.2|64
1751979600000|2025-07-08 13:00:00|39843.2|39836.2|39849.1|39842.1|39849.1|39842.1|39838.4|39831.4|21
1751979900000|2025-07-08 13:05:00|39851.6|39844.6|39862.7|39855.7|39862.7|39855.7|39846.6|39839.6|32
1751980200000|2025-07-08 13:10:00|39863.4|39856.4|39859.5|39852.5|39863.9|39856.9|39853.9|39846.9|14
1751980500000|2025-07-08 13:15:00|39854.5|39847.5|39849.5|39842.5|39859.5|39852.5|39844.5|39837.5|18
1751980800000|2025-07-08 13:20:00|39852|39845|39864.5|39857.5|39867|39860|39849.5|39842.5|35
1751981100000|2025-07-08 13:25:00|39862|39855|39867|39860|39872|39865|39859.5|39852.5|19
1751981400000|2025-07-08 13:30:00|39869.5|39862.5|39849.5|39842.5|39874.5|39867.5|39847|39840|158
1751981700000|2025-07-08 13:35:00|39852|39845|39856.8|39849.8|39874.4|39867.4|39849.4|39842.4|48
1751982000000|2025-07-08 13:40:00|39859.3|39852.3|39897.7|39890.7|39911|39904|39854.3|39847.3|62
1751982300000|2025-07-08 13:45:00|39900.2|39893.2|39927.1|39920.1|39949.9|39942.9|39897.7|39890.7|435
1751982600000|2025-07-08 13:50:00|39929.6|39922.6|39933.7|39926.7|39955.5|39948.5|39919.6|39912.6|107
1751982900000|2025-07-08 13:55:00|39931.2|39924.2|39918.5|39911.5|39943.9|39936.9|39918.5|39911.5|57
1751983200000|2025-07-08 14:00:00|39915.8|39908.8|39888.7|39881.7|39933.9|39926.9|39868.5|39861.5|256
1751983500000|2025-07-08 14:05:00|39886.2|39879.2|39883.5|39876.5|39888.7|39881.7|39863.7|39856.7|125
1751983800000|2025-07-08 14:10:00|39886|39879|39887.6|39880.6|39898.8|39891.8|39871.7|39864.7|48
1751984100000|2025-07-08 14:15:00|39892.6|39885.6|39892.7|39885.7|39912.6|39905.6|39888.3|39881.3|39
1751984400000|2025-07-08 14:20:00|39895.2|39888.2|39880.2|39873.2|39920.2|39913.2|39877.7|39870.7|102
1751984700000|2025-07-08 14:25:00|39882.7|39875.7|39928.7|39921.7|39933.5|39926.5|39877.7|39870.7|126
1751985000000|2025-07-08 14:30:00|39931.2|39924.2|40005.6|39998.6|40005.6|39998.6|39931.2|39924.2|192
1751985300000|2025-07-08 14:35:00|40003.1|39996.1|40024.7|40017.7|40034.6|40027.6|39988.6|39981.6|244
1751985600000|2025-07-08 14:40:00|40022.2|40015.2|40012.7|40005.7|40034.7|40027.7|40005.4|39998.4|82
1751985900000|2025-07-08 14:45:00|40015.2|40008.2|40017.7|40010.7|40029.1|40022.1|39945.2|39938.2|515
1751986200000|2025-07-08 14:50:00|40020.2|40013.2|39991.1|39984.1|40047.3|40040.3|39974.5|39967.5|225
1751986500000|2025-07-08 14:55:00|39988.6|39981.6|40000.6|39993.6|40005.6|39998.6|39965.3|39958.3|81
1751986800000|2025-07-08 15:00:00|39999.6|39992.6|39993.8|39986.8|40007.1|40000.1|39987.1|39980.1|56
1751987100000|2025-07-08 15:05:00|39998.8|39991.8|40018.8|40011.8|40023.8|40016.8|39998.8|39991.8|105
1751987400000|2025-07-08 15:10:00|40016.3|40009.3|40011.7|40004.7|40033.8|40026.8|40008|40001|66
1751987700000|2025-07-08 15:15:00|40014.2|40007.2|40022.4|40015.4|40029.3|40022.3|40014.2|40007.2|36
1751988000000|2025-07-08 15:20:00|40024.9|40017.9|39984.1|39977.1|40027.4|40020.4|39978.6|39971.6|79
1751988300000|2025-07-08 15:25:00|39981.6|39974.6|39943.9|39936.9|39987.7|39980.7|39923.9|39916.9|205
1751988600000|2025-07-08 15:30:00|39943.5|39936.5|39957.6|39950.6|39976.8|39969.8|39939.3|39932.3|182
1751988900000|2025-07-08 15:35:00|39955.1|39948.1|40004.4|39997.4|40007.5|40000.5|39952.6|39945.6|277
1751989200000|2025-07-08 15:40:00|40001.9|39994.9|39997.7|39990.7|40006.7|39999.7|39986.1|39979.1|206
1751989500000|2025-07-08 15:45:00|39992.7|39985.7|40006.3|39999.3|40013.8|40006.8|39982.1|39975.1|185
1751989800000|2025-07-08 15:50:00|40008.8|40001.8|40011.2|40004.2|40024.5|40017.5|40000.4|39993.4|56
1751990100000|2025-07-08 15:55:00|40008.7|40001.7|40009.5|40002.5|40015.2|40008.2|40004.5|39997.5|41
1751990400000|2025-07-08 16:00:00|40004.5|39997.5|39987|39980|40004.5|39997.5|39984.5|39977.5|45
1751990700000|2025-07-08 16:05:00|39984.5|39977.5|39966.4|39959.4|39989.5|39982.5|39952|39945|304
1751991000000|2025-07-08 16:10:00|39963.9|39956.9|39969.8|39962.8|39983.9|39976.9|39963.9|39956.9|22
1751991300000|2025-07-08 16:15:00|39967.3|39960.3|39991.9|39984.9|39993.7|39986.7|39964.8|39957.8|21
1751991600000|2025-07-08 16:20:00|39994.4|39987.4|40017.7|40010.7|40022.7|40015.7|39992.7|39985.7|88
1751991900000|2025-07-08 16:25:00|40020.2|40013.2|40029.4|40022.4|40041.3|40034.3|40016.3|40009.3|56
1751992200000|2025-07-08 16:30:00|40031.9|40024.9|40001.7|39994.7|40041.3|40034.3|39988.8|39981.8|277
1751992500000|2025-07-08 16:35:00|39999.2|39992.2|40008.3|40001.3|40023.3|40016.3|39967.5|39960.5|94
1751992800000|2025-07-08 16:40:00|40010.8|40003.8|40014.5|40007.5|40023.3|40016.3|40000.8|39993.8|12
1751993100000|2025-07-08 16:45:00|40012|40005|40014.4|40007.4|40019.5|40012.5|40004.5|39997.5|31
1751993400000|2025-07-08 16:50:00|40016.9|40009.9|40009.1|40002.1|40019.4|40012.4|39999.1|39992.1|49
1751993700000|2025-07-08 16:55:00|40014.1|40007.1|40011.2|40004.2|40021.2|40014.2|39994.1|39987.1|250
1751994000000|2025-07-08 17:00:00|40013.7|40006.7|40008.7|40001.7|40021.2|40014.2|40003.7|39996.7|46
1751994300000|2025-07-08 17:05:00|40006.2|39999.2|39991.2|39984.2|40008.7|40001.7|39991.2|39984.2|290
1751994600000|2025-07-08 17:10:00|39988.7|39981.7|40007.1|40000.1|40010.6|40003.6|39983.7|39976.7|121
1751994900000|2025-07-08 17:15:00|40004.6|39997.6|39980.9|39973.9|40007.1|40000.1|39960.9|39953.9|53
1751995200000|2025-07-08 17:20:00|39983.4|39976.4|39998.9|39991.9|40001.4|39994.4|39966.4|39959.4|40
1751995500000|2025-07-08 17:25:00|39999.6|39992.6|40003.5|39996.5|40008.1|40001.1|39986.6|39979.6|21
1751995800000|2025-07-08 17:30:00|40006|39999|39976.2|39969.2|40013.2|40006.2|39974.4|39967.4|40
1751996100000|2025-07-08 17:35:00|39978.7|39971.7|39978.8|39971.8|39989.5|39982.5|39973.7|39966.7|25
1751996400000|2025-07-08 17:40:00|39981.3|39974.3|39980.4|39973.4|39990.4|39983.4|39974.2|39967.2|19
1751996700000|2025-07-08 17:45:00|39982.9|39975.9|39979.7|39972.7|39990.4|39983.4|39975.4|39968.4|26
1751997000000|2025-07-08 17:50:00|39982.2|39975.2|40012|40005|40012|40005|39972.4|39965.4|14
1751997300000|2025-07-08 17:55:00|40009.5|40002.5|40008.4|40001.4|40018.4|40011.4|40005.9|39998.9|16
1751997600000|2025-07-08 18:00:00|40003.4|39996.4|40008.8|40001.8|40013.8|40006.8|40001.3|39994.3|20
1751997900000|2025-07-08 18:05:00|40006.3|39999.3|40011.3|40004.3|40019.1|40012.1|40006.3|39999.3|60
1751998200000|2025-07-08 18:10:00|40013.8|40006.8|40014.1|40007.1|40024.1|40017.1|40008.8|40001.8|7
1751998500000|2025-07-08 18:15:00|40019.1|40012.1|39998.8|39991.8|40019.1|40012.1|39998.8|39991.8|64
1751998800000|2025-07-08 18:20:00|39993.8|39986.8|39989|39982|39999.2|39992.2|39979.1|39972.1|195
1751999100000|2025-07-08 18:25:00|39986.5|39979.5|39993|39986|39993|39986|39982.7|39975.7|16
1751999400000|2025-07-08 18:30:00|39995.5|39988.5|39985.6|39978.6|39998|39991|39975.1|39968.1|43
1751999700000|2025-07-08 18:35:00|39983.1|39976.1|40000.6|39993.6|40000.6|39993.6|39983.1|39976.1|17
1752000000000|2025-07-08 18:40:00|39998.1|39991.1|39974.8|39967.8|40000.6|39993.6|39974.8|39967.8|22
1752000300000|2025-07-08 18:45:00|39974.1|39967.1|39980.6|39973.6|39989.7|39982.7|39969.1|39962.1|15
1752000600000|2025-07-08 18:50:00|39983.1|39976.1|39983.4|39976.4|39986.7|39979.7|39978.1|39971.1|32
1752000900000|2025-07-08 18:55:00|39988.4|39981.4|39978.4|39971.4|39990.9|39983.9|39978.4|39971.4|20
1752001200000|2025-07-08 19:00:00|39980.9|39973.9|39978.4|39971.4|39983.4|39976.4|39973.4|39966.4|49
1752001500000|2025-07-08 19:05:00|39980.9|39973.9|39969.9|39962.9|39985.9|39978.9|39967.4|39960.4|33
1752001800000|2025-07-08 19:10:00|39967.4|39960.4|39963.7|39956.7|39970.2|39963.2|39952.4|39945.4|36
1752002100000|2025-07-08 19:15:00|39961.2|39954.2|39966.1|39959.1|39968.6|39961.6|39958|39951|5
1752002400000|2025-07-08 19:20:00|39963.6|39956.6|39952.7|39945.7|39973.8|39966.8|39952.7|39945.7|10
1752002700000|2025-07-08 19:25:00|39955.2|39948.2|39956.7|39949.7|39961.7|39954.7|39942.3|39935.3|30
1752003000000|2025-07-08 19:30:00|39959.2|39952.2|39958.9|39951.9|39967|39960|39951.7|39944.7|15
1752003300000|2025-07-08 19:35:00|39961.4|39954.4|39959.4|39952.4|39963.9|39956.9|39956.9|39949.9|33
1752003600000|2025-07-08 19:40:00|39956.9|39949.9|39958.6|39951.6|39968|39961|39948|39941|39
1752003900000|2025-07-08 19:45:00|39956.1|39949.1|39979.8|39972.8|39979.8|39972.8|39955|39948|102
1752004200000|2025-07-08 19:50:00|39977.3|39970.3|39974.3|39967.3|39977.3|39970.3|39954.9|39947.9|138
1752004500000|2025-07-08 19:55:00|39976.8|39969.8|39975.1|39968.1|39987.6|39980.6|39971.8|39964.8|348
1752004800000|2025-07-08 20:00:00|39975.2|39968.2|39975.2|39968.2|39982.7|39975.7|39962.7|39955.7|120
1752005100000|2025-07-08 20:05:00|39977.7|39970.7|39978.4|39971.4|39985.9|39978.9|39970.9|39963.9|37
1752005400000|2025-07-08 20:10:00|39975.9|39968.9|39966.4|39959.4|39976.4|39969.4|39966.4|39959.4|29
1752005700000|2025-07-08 20:15:00|39963.9|39956.9|39969.1|39962.1|39971.6|39964.6|39963.9|39956.9|10
1752006000000|2025-07-08 20:20:00|39971.6|39964.6|39974.4|39967.4|39976.9|39969.9|39966|39959|2
1752006300000|2025-07-08 20:25:00|39966.9|39959.9|39962.2|39955.2|39977.7|39970.7|39962.2|39955.2|16
1752006600000|2025-07-08 20:30:00|39964.7|39957.7|39956.1|39949.1|39964.7|39957.7|39953|39946|13
1752006900000|2025-07-08 20:35:00|39958.6|39951.6|39961.1|39954.1|39963.6|39956.6|39956.1|39949.1|21
1752007200000|2025-07-08 20:40:00|39964.1|39957.1|39963.6|39956.6|39967|39960|39961.1|39954.1|9
1752007500000|2025-07-08 20:45:00|39961.1|39954.1|39958.6|39951.6|39966.1|39959.1|39951.1|39944.1|12
1752007800000|2025-07-08 20:50:00|39956.7|39949.7|39955.7|39948.7|39964.2|39957.2|39954.2|39947.2|10
1752008100000|2025-07-08 20:55:00|39958.2|39951.2|39945.7|39938.7|39961.4|39954.4|39945.7|39938.7|31
1752008400000|2025-07-08 21:00:00|39943.2|39936.2|39950.7|39943.7|39950.7|39943.7|39943.2|39936.2|1
1752008700000|2025-07-08 21:05:00|39953.2|39946.2|39942.6|39935.6|39958.2|39951.2|39942.6|39935.6|4
1752009000000|2025-07-08 21:10:00|39942.7|39935.7|39952.6|39922.6|39952.6|39935.8|39933|39922.6|12973
1752009600000|2025-07-08 21:20:00|39953|39923|39952.6|39922.6|39953|39923|39951.4|39921.4|0
1752009900000|2025-07-08 21:25:00|39952.4|39922.4|39951.8|39921.8|39952.4|39922.4|39948.7|39918.7|0
1752010200000|2025-07-08 21:30:00|39952.4|39922.4|39952.4|39922.4|39952.4|39922.4|39952.4|39922.4|0
1752010500000|2025-07-08 21:35:00|39952.8|39922.8|39953.2|39923.2|39953.6|39923.6|39952.8|39922.8|0
1752010800000|2025-07-08 21:40:00|39953.4|39923.4|39949.7|39919.7|39953.4|39923.4|39949.7|39919.7|0
1752011100000|2025-07-08 21:45:00|39949.6|39919.6|39951.7|39921.7|39951.7|39921.7|39949.6|39919.6|0
1752011400000|2025-07-08 21:50:00|39951.9|39921.9|39952.1|39922.1|39953.3|39923.3|39951.9|39921.9|0
1752011700000|2025-07-08 21:55:00|39952|39922|39952.2|39922.2|39953.1|39923.1|39951.8|39921.8|0
1752012000000|2025-07-08 22:00:00|39955.2|39925.2|39966|39951|39968.5|39953.5|39918.8|39903.8|9
1752012300000|2025-07-08 22:05:00|39970.2|39955.2|39958.3|39943.3|39972.7|39957.7|39955.8|39940.8|4
1752012600000|2025-07-08 22:10:00|39959.4|39944.4|39962.1|39947.1|39962.1|39947.1|39950.6|39935.6|14
1752012900000|2025-07-08 22:15:00|39962.9|39947.9|39959.4|39944.4|39967.9|39952.9|39959.4|39944.4|0
1752013200000|2025-07-08 22:20:00|39954.2|39939.2|39954.2|39939.2|39954.2|39939.2|39951.7|39936.7|0
1752013500000|2025-07-08 22:25:00|39964.1|39949.1|39964.6|39949.6|39969.9|39954.9|39961.6|39946.6|0
1752013800000|2025-07-08 22:30:00|39963.8|39948.8|39977.7|39962.7|39977.7|39962.7|39963.6|39948.6|9
1752014100000|2025-07-08 22:35:00|39975.2|39960.2|39973.1|39958.1|39978.8|39963.8|39968.8|39953.8|1
1752014400000|2025-07-08 22:40:00|39971.7|39956.7|39982.9|39967.9|39982.9|39967.9|39971.7|39956.7|7
1752014700000|2025-07-08 22:45:00|39981.6|39966.6|39986.1|39971.1|39986.1|39971.1|39973|39958|5
1752015000000|2025-07-08 22:50:00|39988.6|39973.6|39988.6|39973.6|39991.1|39976.1|39986.1|39971.1|0
1752015300000|2025-07-08 22:55:00|39987.7|39972.7|39982.4|39967.4|39990.2|39975.2|39982.4|39967.4|0
1752015600000|2025-07-08 23:00:00|39984.4|39969.4|39961.2|39946.2|39987.9|39972.9|39958.7|39943.7|11
1752015900000|2025-07-08 23:05:00|39960.6|39945.6|39969.7|39954.7|39974.1|39959.1|39958.1|39943.1|6
1752016200000|2025-07-08 23:10:00|39967.2|39952.2|39966.3|39951.3|39971.3|39956.3|39964.7|39949.7|6
1752016500000|2025-07-08 23:15:00|39958.8|39943.8|39957|39942|39959.5|39944.5|39954.5|39939.5|16
1752016800000|2025-07-08 23:20:00|39955.5|39940.5|39935.2|39920.2|39955.5|39940.5|39925.2|39910.2|24
1752017100000|2025-07-08 23:25:00|39934.4|39919.4|39941.7|39926.7|39942.1|39927.1|39933.8|39918.8|1
1752017400000|2025-07-08 23:30:00|39942.7|39927.7|39952|39945|39958.8|39951.8|39936.1|39926.1|4786
1752017700000|2025-07-08 23:35:00|39954.5|39947.5|39970.4|39963.4|39970.4|39963.4|39948.1|39941.1|94
1752018000000|2025-07-08 23:40:00|39967.9|39960.9|39953.5|39946.5|39970.4|39963.4|39945.2|39938.2|112
1752018300000|2025-07-08 23:45:00|39956|39949|39929.5|39922.5|39985.4|39978.4|39927.1|39920.1|115
1752018600000|2025-07-08 23:50:00|39932|39925|39941.2|39934.2|39951.8|39944.8|39923.2|39916.2|49
1752018900000|2025-07-08 23:55:00|39943.7|39936.7|39946.2|39939.2|39953.7|39946.7|39918.5|39911.5|58
1752019200000|2025-07-09 00:00:00|39953.7|39946.7|39819.4|39812.4|39983.5|39976.5|39807.7|39800.7|630
1752019500000|2025-07-09 00:05:00|39821.9|39814.9|39834.3|39827.3|39844.3|39837.3|39789|39782|319
1752019800000|2025-07-09 00:10:00|39834|39827|39740.6|39733.6|39834.3|39827.3|39733.1|39726.1|175
1752020100000|2025-07-09 00:15:00|39743.1|39736.1|39760.8|39753.8|39784.2|39777.2|39743.1|39736.1|224
1752020400000|2025-07-09 00:20:00|39758.3|39751.3|39754.2|39747.2|39789.5|39782.5|39736.6|39729.6|146
1752020700000|2025-07-09 00:25:00|39751.7|39744.7|39757|39750|39787.1|39780.1|39751.7|39744.7|77
1752021000000|2025-07-09 00:30:00|39754.5|39747.5|39719.6|39712.6|39764.6|39757.6|39719.6|39712.6|209
1752021300000|2025-07-09 00:35:00|39717.1|39710.1|39688.7|39681.7|39734.6|39727.6|39683.7|39676.7|203
1752021600000|2025-07-09 00:40:00|39689.1|39682.1|39639.6|39632.6|39714.6|39707.6|39639.6|39632.6|181
1752021900000|2025-07-09 00:45:00|39644.6|39637.6|39655|39648|39682.1|39675.1|39637.1|39630.1|210
1752022200000|2025-07-09 00:50:00|39652.5|39645.5|39689.8|39682.8|39704.9|39697.9|39650|39643|196
1752022500000|2025-07-09 00:55:00|39692.3|39685.3|39643.4|39636.4|39693.1|39686.1|39623.1|39616.1|199
1752022800000|2025-07-09 01:00:00|39648.4|39641.4|39670|39663|39675|39668|39638.8|39631.8|121
1752023100000|2025-07-09 01:05:00|39667.5|39660.5|39709.9|39702.9|39714.8|39707.8|39657.5|39650.5|97
1752023400000|2025-07-09 01:10:00|39707.4|39700.4|39682.6|39675.6|39714.6|39707.6|39672.8|39665.8|72
1752023700000|2025-07-09 01:15:00|39680.1|39673.1|39633.3|39626.3|39680.1|39673.1|39624.1|39617.1|96
1752024000000|2025-07-09 01:20:00|39635.8|39628.8|39625.3|39618.3|39635.8|39628.8|39595.9|39588.9|216
1752024300000|2025-07-09 01:25:00|39622.8|39615.8|39603.2|39596.2|39633.9|39626.9|39583.1|39576.1|84
1752024600000|2025-07-09 01:30:00|39605.7|39598.7|39585.6|39578.6|39605.7|39598.7|39568.3|39561.3|167
1752024900000|2025-07-09 01:35:00|39588.1|39581.1|39640|39633|39642.5|39635.5|39583.1|39576.1|157
1752025200000|2025-07-09 01:40:00|39642.5|39635.5|39630|39623|39645|39638|39619.1|39612.1|95
1752025500000|2025-07-09 01:45:00|39627.5|39620.5|39655.1|39648.1|39660.1|39653.1|39619.6|39612.6|84
1752025800000|2025-07-09 01:50:00|39657.6|39650.6|39648.1|39641.1|39670.1|39663.1|39643.2|39636.2|89
1752026100000|2025-07-09 01:55:00|39650.6|39643.6|39661.7|39654.7|39669.2|39662.2|39648.3|39641.3|60
1752026400000|2025-07-09 02:00:00|39659.2|39652.2|39705.1|39698.1|39705.1|39698.1|39659.2|39652.2|131
1752026700000|2025-07-09 02:05:00|39707.6|39700.6|39685.1|39678.1|39712.6|39705.6|39685.1|39678.1|117
1752027000000|2025-07-09 02:10:00|39690.1|39683.1|39690|39683|39700.1|39693.1|39685|39678|43
1752027300000|2025-07-09 02:15:00|39687.5|39680.5|39677.5|39670.5|39690|39683|39675|39668|44
1752027600000|2025-07-09 02:20:00|39680|39673|39680|39673|39695|39688|39677.5|39670.5|74
1752027900000|2025-07-09 02:25:00|39682.5|39675.5|39680.1|39673.1|39690.1|39683.1|39680|39673|54
1752028200000|2025-07-09 02:30:00|39685.1|39678.1|39684.7|39677.7|39697.6|39690.6|39680.1|39673.1|44
1752028500000|2025-07-09 02:35:00|39682.2|39675.2|39674.8|39667.8|39689.7|39682.7|39674.5|39667.5|20
1752028800000|2025-07-09 02:40:00|39674.6|39667.6|39689.3|39682.3|39689.3|39682.3|39674.6|39667.6|14
1752029100000|2025-07-09 02:45:00|39686.8|39679.8|39693.4|39686.4|39695.9|39688.9|39683.7|39676.7|33
1752029400000|2025-07-09 02:50:00|39693.8|39686.8|39693.8|39686.8|39701.3|39694.3|39693.8|39686.8|22
1752029700000|2025-07-09 02:55:00|39694.1|39687.1|39667.8|39660.8|39694.1|39687.1|39662.8|39655.8|26
1752030000000|2025-07-09 03:00:00|39670.3|39663.3|39679.9|39672.9|39682.4|39675.4|39667.4|39660.4|44
1752030300000|2025-07-09 03:05:00|39677.4|39670.4|39679.9|39672.9|39687.4|39680.4|39674.9|39667.9|81
1752030600000|2025-07-09 03:10:00|39682.4|39675.4|39689.9|39682.9|39692.3|39685.3|39679.3|39672.3|18
1752030900000|2025-07-09 03:15:00|39690|39683|39687.3|39680.3|39690|39683|39679.8|39672.8|37
1752031200000|2025-07-09 03:20:00|39689.8|39682.8|39679.8|39672.8|39689.8|39682.8|39674.8|39667.8|11
1752031500000|2025-07-09 03:25:00|39682.3|39675.3|39699.8|39692.8|39704.8|39697.8|39682.3|39675.3|19
1752031800000|2025-07-09 03:30:00|39697.3|39690.3|39727.2|39720.2|39727.4|39720.4|39694.8|39687.8|66
1752032100000|2025-07-09 03:35:00|39729.7|39722.7|39704.3|39697.3|39729.7|39722.7|39694.7|39687.7|24
1752032400000|2025-07-09 03:40:00|39706.8|39699.8|39690.3|39683.3|39721.2|39714.2|39690.3|39683.3|151
1752032700000|2025-07-09 03:45:00|39692.8|39685.8|39708.7|39701.7|39715|39708|39671.5|39664.5|151
1752033000000|2025-07-09 03:50:00|39711.2|39704.2|39714|39707|39721.2|39714.2|39708.7|39701.7|58
1752033300000|2025-07-09 03:55:00|39711.5|39704.5|39714.7|39707.7|39719|39712|39706.9|39699.9|42
1752033600000|2025-07-09 04:00:00|39712.2|39705.2|39717.2|39710.2|39729.7|39722.7|39707.2|39700.2|67
1752033900000|2025-07-09 04:05:00|39719.7|39712.7|39744.8|39737.8|39745.1|39738.1|39709.7|39702.7|135
1752034200000|2025-07-09 04:10:00|39744.5|39737.5|39760|39753|39765|39758|39742.3|39735.3|52
1752034500000|2025-07-09 04:15:00|39755|39748|39757.4|39750.4|39770|39763|39754.9|39747.9|65
1752034800000|2025-07-09 04:20:00|39754.9|39747.9|39751.8|39744.8|39756.8|39749.8|39741.8|39734.8|50
1752035100000|2025-07-09 04:25:00|39754.3|39747.3|39754.9|39747.9|39759.9|39752.9|39742.1|39735.1|33
1752035400000|2025-07-09 04:30:00|39752.4|39745.4|39757.1|39750.1|39764.9|39757.9|39749.9|39742.9|28
1752035700000|2025-07-09 04:35:00|39759.6|39752.6|39779.6|39772.6|39784.6|39777.6|39749.9|39742.9|91
1752036000000|2025-07-09 04:40:00|39782.1|39775.1|39788.9|39781.9|39796.7|39789.7|39774.6|39767.6|49
1752036300000|2025-07-09 04:45:00|39793.9|39786.9|39776|39769|39794.1|39787.1|39773.5|39766.5|50
1752036600000|2025-07-09 04:50:00|39775.2|39768.2|39783.1|39776.1|39790.1|39783.1|39766.1|39759.1|23
1752036900000|2025-07-09 04:55:00|39780.6|39773.6|39783.1|39776.1|39783.1|39776.1|39768.1|39761.1|27
1752037200000|2025-07-09 05:00:00|39780.6|39773.6|39803.3|39796.3|39805.8|39798.8|39780.6|39773.6|24
1752037500000|2025-07-09 05:05:00|39800.8|39793.8|39801.6|39794.6|39811.6|39804.6|39795.8|39788.8|54
1752037800000|2025-07-09 05:10:00|39799.1|39792.1|39814.1|39807.1|39824.1|39817.1|39796.6|39789.6|80
1752038100000|2025-07-09 05:15:00|39813.5|39806.5|39802|39795|39827.9|39820.9|39802|39795|43
1752038400000|2025-07-09 05:20:00|39804.5|39797.5|39798.1|39791.1|39807.6|39800.6|39789.6|39782.6|56
1752038700000|2025-07-09 05:25:00|39795.6|39788.6|39774.3|39767.3|39795.6|39788.6|39767.8|39760.8|52
1752039000000|2025-07-09 05:30:00|39776.8|39769.8|39779.6|39772.6|39791.4|39784.4|39767.1|39760.1|47
1752039300000|2025-07-09 05:35:00|39782.1|39775.1|39782.7|39775.7|39795.4|39788.4|39778.9|39771.9|66
1752039600000|2025-07-09 05:40:00|39780.2|39773.2|39796.9|39789.9|39805.9|39798.9|39774|39767|61
1752039900000|2025-07-09 05:45:00|39797.8|39790.8|39805.6|39798.6|39806.7|39799.7|39788.1|39781.1|30
1752040200000|2025-07-09 05:50:00|39803.1|39796.1|39788.7|39781.7|39808.1|39801.1|39783|39776|50
1752040500000|2025-07-09 05:55:00|39786.2|39779.2|39803.7|39796.7|39806.2|39799.2|39783.7|39776.7|48
1752040800000|2025-07-09 06:00:00|39806.2|39799.2|39789.2|39782.2|39813.7|39806.7|39789.2|39782.2|67
1752041100000|2025-07-09 06:05:00|39786.7|39779.7|39764.4|39757.4|39786.7|39779.7|39759.2|39752.2|130
1752041400000|2025-07-09 06:10:00|39761.9|39754.9|39749.5|39742.5|39761.9|39754.9|39734.8|39727.8|209
1752041700000|2025-07-09 06:15:00|39748.9|39741.9|39766.3|39759.3|39766.9|39759.9|39748.8|39741.8|138
1752042000000|2025-07-09 06:20:00|39767|39760|39788.7|39781.7|39793.7|39786.7|39765.2|39758.2|113
1752042300000|2025-07-09 06:25:00|39786.2|39779.2|39793.7|39786.7|39798.7|39791.7|39773.7|39766.7|198
1752042600000|2025-07-09 06:30:00|39796.2|39789.2|39818.2|39811.2|39833.7|39826.7|39796.2|39789.2|585
1752042900000|2025-07-09 06:35:00|39820.7|39813.7|39781|39774|39823.2|39816.2|39765.7|39758.7|196
1752043200000|2025-07-09 06:40:00|39783.5|39776.5|39789.8|39782.8|39792.3|39785.3|39766.3|39759.3|197
1752043500000|2025-07-09 06:45:00|39784.8|39777.8|39796.5|39789.5|39796.5|39789.5|39779.8|39772.8|65
1752043800000|2025-07-09 06:50:00|39799|39792|39810.4|39803.4|39815.4|39808.4|39794|39787|34
1752044100000|2025-07-09 06:55:00|39812.9|39805.9|39810.4|39803.4|39815.4|39808.4|39805.4|39798.4|30
1752044400000|2025-07-09 07:00:00|39812.9|39805.9|39805.3|39798.3|39822.9|39815.9|39804.5|39797.5|35
1752044700000|2025-07-09 07:05:00|39807.8|39800.8|39797.8|39790.8|39812.8|39805.8|39795.3|39788.3|5
1752045000000|2025-07-09 07:10:00|39795.3|39788.3|39781.6|39774.6|39800.3|39793.3|39771.8|39764.8|54
1752045300000|2025-07-09 07:15:00|39782.7|39775.7|39791.8|39784.8|39795.3|39788.3|39774.3|39767.3|46
1752045600000|2025-07-09 07:20:00|39792.4|39785.4|39806.4|39799.4|39806.4|39799.4|39788.9|39781.9|19
1752045900000|2025-07-09 07:25:00|39803.9|39796.9|39778.5|39771.5|39806.4|39799.4|39773.5|39766.5|26
1752046200000|2025-07-09 07:30:00|39776|39769|39796.7|39789.7|39796.7|39789.7|39773.5|39766.5|41
1752046500000|2025-07-09 07:35:00|39799.2|39792.2|39793.7|39786.7|39804.2|39797.2|39788.7|39781.7|18
1752046800000|2025-07-09 07:40:00|39796.2|39789.2|39803.7|39796.7|39804|39797|39796.2|39789.2|7
1752047100000|2025-07-09 07:45:00|39808.7|39801.7|39824.5|39817.5|39830|39823|39808.7|39801.7|35
1752047400000|2025-07-09 07:50:00|39825.2|39818.2|39822.7|39815.7|39830.2|39823.2|39805.2|39798.2|94
1752047700000|2025-07-09 07:55:00|39823.6|39816.6|39837.5|39830.5|39837.5|39830.5|39820.5|39813.5|71
1752048000000|2025-07-09 08:00:00|39838.2|39831.2|39849.4|39842.4|39859.4|39852.4|39828.2|39821.2|123
1752048300000|2025-07-09 08:05:00|39851.9|39844.9|39853.9|39846.9|39863.9|39856.9|39846.4|39839.4|63
1752048600000|2025-07-09 08:10:00|39851.4|39844.4|39843.3|39836.3|39858.9|39851.9|39840.8|39833.8|43
1752048900000|2025-07-09 08:15:00|39845.8|39838.8|39845.6|39838.6|39866.3|39859.3|39843.1|39836.1|39
1752049200000|2025-07-09 08:20:00|39843.1|39836.1|39828.4|39821.4|39849.8|39842.8|39825.9|39818.9|22
1752049500000|2025-07-09 08:25:00|39825.9|39818.9|39851.3|39844.3|39851.3|39844.3|39825.9|39818.9|40
1752049800000|2025-07-09 08:30:00|39853.8|39846.8|39851.5|39844.5|39864.7|39857.7|39851.3|39844.3|15
1752050100000|2025-07-09 08:35:00|39854|39847|39852.4|39845.4|39856.5|39849.5|39842.4|39835.4|11
1752050400000|2025-07-09 08:40:00|39849.9|39842.9|39831.8|39824.8|39854.9|39847.9|39824.3|39817.3|15
1752050700000|2025-07-09 08:45:00|39829.3|39822.3|39809.3|39802.3|39851.8|39844.8|39804.8|39797.8|122
1752051000000|2025-07-09 08:50:00|39806.8|39799.8|39811.9|39804.9|39811.9|39804.9|39798.9|39791.9|35
1752051300000|2025-07-09 08:55:00|39811.5|39804.5|39794.6|39787.6|39814.6|39807.6|39794.6|39787.6|33
1752051600000|2025-07-09 09:00:00|39797.1|39790.1|39779.2|39772.2|39804.2|39797.2|39774.2|39767.2|104
1752051900000|2025-07-09 09:05:00|39779.8|39772.8|39768.4|39761.4|39779.8|39772.8|39768.4|39761.4|33
1752052200000|2025-07-09 09:10:00|39770.9|39763.9|39815.7|39808.7|39820.7|39813.7|39768.4|39761.4|60
1752052500000|2025-07-09 09:15:00|39818.2|39811.2|39829.2|39822.2|39854.2|39847.2|39813.3|39806.3|80
1752052800000|2025-07-09 09:20:00|39831.7|39824.7|39843.6|39836.6|39843.6|39836.6|39831.7|39824.7|42
1752053100000|2025-07-09 09:25:00|39841.1|39834.1|39844.4|39837.4|39851.9|39844.9|39829|39822|30
1752053400000|2025-07-09 09:30:00|39844.6|39837.6|39844.6|39837.6|39849.6|39842.6|39834.6|39827.6|48
1752053700000|2025-07-09 09:35:00|39842.1|39835.1|39848.6|39841.6|39848.6|39841.6|39838.6|39831.6|32
1752054000000|2025-07-09 09:40:00|39846.1|39839.1|39849|39842|39854|39847|39846.1|39839.1|12
1752054300000|2025-07-09 09:45:00|39851.5|39844.5|39847.2|39840.2|39851.7|39844.7|39834.7|39827.7|23
1752054600000|2025-07-09 09:50:00|39849.7|39842.7|39849.6|39842.6|39857.3|39850.3|39839.8|39832.8|16
1752054900000|2025-07-09 09:55:00|39847.1|39840.1|39840.4|39833.4|39849.6|39842.6|39839.6|39832.6|54
1752055200000|2025-07-09 10:00:00|39837.9|39830.9|39821.9|39814.9|39840.4|39833.4|39819.4|39812.4|11
1752055500000|2025-07-09 10:05:00|39819.4|39812.4|39811.3|39804.3|39819.4|39812.4|39799.4|39792.4|9
1752055800000|2025-07-09 10:10:00|39813.8|39806.8|39818|39811|39818|39811|39795.5|39788.5|43
1752056100000|2025-07-09 10:15:00|39815.5|39808.5|39811.8|39804.8|39821.8|39814.8|39809.3|39802.3|34
1752056400000|2025-07-09 10:20:00|39809.3|39802.3|39827.7|39820.7|39827.7|39820.7|39809.3|39802.3|2
1752056700000|2025-07-09 10:25:00|39822.7|39815.7|39815.2|39808.2|39822.7|39815.7|39810.2|39803.2|17
1752057000000|2025-07-09 10:30:00|39812.7|39805.7|39822.7|39815.7|39825.2|39818.2|39807.7|39800.7|18
1752057300000|2025-07-09 10:35:00|39825.2|39818.2|39827.8|39820.8|39832.8|39825.8|39817.7|39810.7|12
1752057600000|2025-07-09 10:40:00|39830.3|39823.3|39822.8|39815.8|39832.8|39825.8|39815.3|39808.3|17
1752057900000|2025-07-09 10:45:00|39820.3|39813.3|39817.8|39810.8|39832.8|39825.8|39817.8|39810.8|15
1752058200000|2025-07-09 10:50:00|39815.3|39808.3|39817.8|39810.8|39820.3|39813.3|39807.8|39800.8|12
1752058500000|2025-07-09 10:55:00|39815.3|39808.3|39820.5|39813.5|39826.6|39819.6|39814.5|39807.5|30
1752058800000|2025-07-09 11:00:00|39818|39811|39823|39816|39830.5|39823.5|39815.5|39808.5|22
1752059100000|2025-07-09 11:05:00|39825.5|39818.5|39815.5|39808.5|39825.5|39818.5|39815.5|39808.5|37
1752059400000|2025-07-09 11:10:00|39813|39806|39831.6|39824.6|39831.6|39824.6|39813|39806|10
1752059700000|2025-07-09 11:15:00|39829.1|39822.1|39831|39824|39831|39824|39820.3|39813.3|13
1752060000000|2025-07-09 11:20:00|39828.5|39821.5|39840.3|39833.3|39840.3|39833.3|39821|39814|9
1752060300000|2025-07-09 11:25:00|39837.8|39830.8|39844.7|39837.7|39849.7|39842.7|39835.3|39828.3|17
1752060600000|2025-07-09 11:30:00|39847.2|39840.2|39849.7|39842.7|39864.7|39857.7|39839.7|39832.7|90
1752060900000|2025-07-09 11:35:00|39844.7|39837.7|39844.7|39837.7|39852.2|39845.2|39839.7|39832.7|41
1752061200000|2025-07-09 11:40:00|39844.3|39837.3|39844.3|39837.3|39846.8|39839.8|39836.8|39829.8|16
1752061500000|2025-07-09 11:45:00|39846.8|39839.8|39849.3|39842.3|39849.3|39842.3|39839.3|39832.3|15
1752061800000|2025-07-09 11:50:00|39851.8|39844.8|39847.4|39840.4|39851.8|39844.8|39839.3|39832.3|15
1752062100000|2025-07-09 11:55:00|39844.9|39837.9|39847.3|39840.3|39849.9|39842.9|39842.4|39835.4|34
1752062400000|2025-07-09 12:00:00|39844.8|39837.8|39828.8|39821.8|39847.3|39840.3|39823.8|39816.8|42
1752062700000|2025-07-09 12:05:00|39826.3|39819.3|39847.3|39840.3|39847.3|39840.3|39826.3|39819.3|4
1752063000000|2025-07-09 12:10:00|39849.8|39842.8|39851.4|39844.4|39858.9|39851.9|39847.3|39840.3|63
1752063300000|2025-07-09 12:15:00|39848.9|39841.9|39838.9|39831.9|39853.9|39846.9|39838.9|39831.9|3
1752063600000|2025-07-09 12:20:00|39836.4|39829.4|39852.6|39845.6|39858.5|39851.5|39833.9|39826.9|9
1752063900000|2025-07-09 12:25:00|39850.1|39843.1|39845.1|39838.1|39852.6|39845.6|39832.6|39825.6|17
1752064200000|2025-07-09 12:30:00|39847.6|39840.6|39830.5|39823.5|39847.6|39840.6|39828|39821|9
1752064500000|2025-07-09 12:35:00|39828|39821|39834.4|39827.4|39839.4|39832.4|39822.9|39815.9|11
1752064800000|2025-07-09 12:40:00|39831.9|39824.9|39846.9|39839.9|39849.4|39842.4|39831.9|39824.9|5
1752065100000|2025-07-09 12:45:00|39844.4|39837.4|39849.4|39842.4|39849.4|39842.4|39839.4|39832.4|2
1752065400000|2025-07-09 12:50:00|39839.4|39832.4|39849.2|39842.2|39870.1|39863.1|39834.4|39827.4|66
1752065700000|2025-07-09 12:55:00|39844.2|39837.2|39841.7|39834.7|39849.2|39842.2|39829.2|39822.2|12
1752066000000|2025-07-09 13:00:00|39839.2|39832.2|39839|39832|39844.2|39837.2|39824.2|39817.2|10
1752066300000|2025-07-09 13:05:00|39841.5|39834.5|39828.8|39821.8|39842|39835|39828.8|39821.8|0
1752066600000|2025-07-09 13:10:00|39826.3|39819.3|39823.8|39816.8|39833.8|39826.8|39816.3|39809.3|12
1752066900000|2025-07-09 13:15:00|39821.3|39814.3|39826.3|39819.3|39828.8|39821.8|39813.8|39806.8|8
1752067200000|2025-07-09 13:20:00|39828.8|39821.8|39829.3|39822.3|39834.3|39827.3|39821.8|39814.8|7
1752067500000|2025-07-09 13:25:00|39826.8|39819.8|39834.6|39827.6|39843.9|39836.9|39826.4|39819.4|151
1752067800000|2025-07-09 13:30:00|39829.6|39822.6|39879.8|39872.8|39894.9|39887.9|39829.6|39822.6|305
1752068100000|2025-07-09 13:35:00|39882.3|39875.3|39880|39873|39884.9|39877.9|39862.5|39855.5|53
1752068400000|2025-07-09 13:40:00|39882.5|39875.5|39886.9|39879.9|39894.7|39887.7|39872.2|39865.2|57
1752068700000|2025-07-09 13:45:00|39889.4|39882.4|39917.2|39910.2|39917.2|39910.2|39879.8|39872.8|108
1752069000000|2025-07-09 13:50:00|39914.7|39907.7|39931.3|39924.3|39956.3|39949.3|39912.2|39905.2|332
1752069300000|2025-07-09 13:55:00|39928.8|39921.8|39933.2|39926.2|39940.9|39933.9|39914.9|39907.9|256
1752069600000|2025-07-09 14:00:00|39935.7|39928.7|39899.3|39892.3|39940.7|39933.7|39899.3|39892.3|189
1752069900000|2025-07-09 14:05:00|39896.8|39889.8|39884|39877|39909.9|39902.9|39871.8|39864.8|256
1752070200000|2025-07-09 14:10:00|39886.5|39879.5|39856.9|39849.9|39894.4|39887.4|39853.8|39846.8|150
1752070500000|2025-07-09 14:15:00|39859.4|39852.4|39841.1|39834.1|39863.7|39856.7|39841.1|39834.1|177
1752070800000|2025-07-09 14:20:00|39843.6|39836.6|39839.4|39832.4|39846.2|39839.2|39833.5|39826.5|67
1752071100000|2025-07-09 14:25:00|39840.3|39833.3|39837.2|39830.2|39865.5|39858.5|39825.8|39818.8|96
1752071400000|2025-07-09 14:30:00|39834.7|39827.7|39795|39788|39839.7|39832.7|39778.3|39771.3|196
1752071700000|2025-07-09 14:35:00|39792.5|39785.5|39809.7|39802.7|39809.7|39802.7|39771.2|39764.2|131
1752072000000|2025-07-09 14:40:00|39807.2|39800.2|39809.3|39802.3|39829|39822|39796.8|39789.8|96
1752072300000|2025-07-09 14:45:00|39811.8|39804.8|39797.8|39790.8|39834.3|39827.3|39783.7|39776.7|135
1752072600000|2025-07-09 14:50:00|39795.3|39788.3|39801.5|39794.5|39817.3|39810.3|39778|39771|196
1752072900000|2025-07-09 14:55:00|39799|39792|39803|39796|39812.2|39805.2|39790.5|39783.5|50
1752073200000|2025-07-09 15:00:00|39800.5|39793.5|39815.8|39808.8|39828.3|39821.3|39793.3|39786.3|57
1752073500000|2025-07-09 15:05:00|39818.3|39811.3|39803.3|39796.3|39818.3|39811.3|39795.8|39788.8|30
1752073800000|2025-07-09 15:10:00|39803.2|39796.2|39775.4|39768.4|39803.2|39796.2|39770.4|39763.4|96
1752074100000|2025-07-09 15:15:00|39777.9|39770.9|39786.1|39779.1|39786.1|39779.1|39762.4|39755.4|97
1752074400000|2025-07-09 15:20:00|39788.6|39781.6|39806.6|39799.6|39814.6|39807.6|39785.3|39778.3|40
1752074700000|2025-07-09 15:25:00|39804.1|39797.1|39804.1|39797.1|39824.1|39817.1|39804.1|39797.1|64
1752075000000|2025-07-09 15:30:00|39806.6|39799.6|39788.8|39781.8|39814.1|39807.1|39786.3|39779.3|142
1752075300000|2025-07-09 15:35:00|39791.3|39784.3|39788.9|39781.9|39793.8|39786.8|39737.1|39730.1|248
1752075600000|2025-07-09 15:40:00|39791.4|39784.4|39791.4|39784.4|39800.8|39793.8|39785.2|39778.2|42
1752075900000|2025-07-09 15:45:00|39793.9|39786.9|39801.8|39794.8|39813|39806|39791.4|39784.4|52
1752076200000|2025-07-09 15:50:00|39799.3|39792.3|39802|39795|39807|39800|39788|39781|30
1752076500000|2025-07-09 15:55:00|39799.5|39792.5|39809.5|39802.5|39817|39810|39797|39790|21
1752076800000|2025-07-09 16:00:00|39812|39805|39803.9|39796.9|39818.9|39811.9|39803.9|39796.9|25
1752077100000|2025-07-09 16:05:00|39806.4|39799.4|39807.3|39800.3|39813.9|39806.9|39799.8|39792.8|24
1752077400000|2025-07-09 16:10:00|39809.8|39802.8|39796.4|39789.4|39809.8|39802.8|39791.4|39784.4|62
1752077700000|2025-07-09 16:15:00|39795.9|39788.9|39809.9|39802.9|39814.8|39807.8|39790.2|39783.2|27
1752078000000|2025-07-09 16:20:00|39807.4|39800.4|39800.1|39793.1|39810.1|39803.1|39790|39783|16
1752078300000|2025-07-09 16:25:00|39802.6|39795.6|39809.9|39802.9|39820.1|39813.1|39800.1|39793.1|40
1752078600000|2025-07-09 16:30:00|39807.4|39800.4|39814.8|39807.8|39819.8|39812.8|39807.4|39800.4|54
1752078900000|2025-07-09 16:35:00|39817.3|39810.3|39804.8|39797.8|39824.8|39817.8|39804.8|39797.8|33
1752079200000|2025-07-09 16:40:00|39799.8|39792.8|39812.1|39805.1|39819.8|39812.8|39799.8|39792.8|7
1752079500000|2025-07-09 16:45:00|39809.6|39802.6|39819.2|39812.2|39819.6|39812.6|39807.1|39800.1|3
1752079800000|2025-07-09 16:50:00|39816.7|39809.7|39833|39826|39833|39826|39814.2|39807.2|4
1752080100000|2025-07-09 16:55:00|39830.5|39823.5|39818|39811|39833|39826|39818|39811|22
1752080400000|2025-07-09 17:00:00|39816.8|39809.8|39814.3|39807.3|39821.8|39814.8|39806.8|39799.8|67
1752080700000|2025-07-09 17:05:00|39816.8|39809.8|39817.3|39810.3|39827.3|39820.3|39811.8|39804.8|72
1752081000000|2025-07-09 17:10:00|39812.3|39805.3|39802.9|39795.9|39817.3|39810.3|39797.3|39790.3|22
1752081300000|2025-07-09 17:15:00|39800.4|39793.4|39824|39817|39824.7|39817.7|39797.8|39790.8|23
1752081600000|2025-07-09 17:20:00|39821.5|39814.5|39820.6|39813.6|39829|39822|39814|39807|45
1752081900000|2025-07-09 17:25:00|39823.1|39816.1|39820.2|39813.2|39825.2|39818.2|39807.7|39800.7|46
1752082200000|2025-07-09 17:30:00|39822.7|39815.7|39813.4|39806.4|39827.7|39820.7|39811.9|39804.9|73
1752082500000|2025-07-09 17:35:00|39815.9|39808.9|39832.5|39825.5|39832.5|39825.5|39810.9|39803.9|88
1752082800000|2025-07-09 17:40:00|39835|39828|39820|39813|39835|39828|39820|39813|49
1752083100000|2025-07-09 17:45:00|39820.6|39813.6|39835.1|39828.1|39838.2|39831.2|39806.4|39799.4|68
1752083400000|2025-07-09 17:50:00|39832.6|39825.6|39850|39843|39857.5|39850.5|39830.1|39823.1|203
1752083700000|2025-07-09 17:55:00|39847.5|39840.5|39845.6|39838.6|39852.2|39845.2|39834.1|39827.1|13
1752084000000|2025-07-09 18:00:00|39848.1|39841.1|39879.5|39872.5|39879.5|39872.5|39843.1|39836.1|50
1752084300000|2025-07-09 18:05:00|39882|39875|39876.6|39869.6|39894.5|39887.5|39876.6|39869.6|65
1752084600000|2025-07-09 18:10:00|39879.1|39872.1|39878.7|39871.7|39890.1|39883.1|39869.2|39862.2|16
1752084900000|2025-07-09 18:15:00|39879|39872|39873.6|39866.6|39880.4|39873.4|39862.9|39855.9|62
1752085200000|2025-07-09 18:20:00|39871.1|39864.1|39863.6|39856.6|39873.6|39866.6|39853.7|39846.7|13
1752085500000|2025-07-09 18:25:00|39866.1|39859.1|39861.8|39854.8|39866.8|39859.8|39856.1|39849.1|9
1752085800000|2025-07-09 18:30:00|39864.3|39857.3|39866.8|39859.8|39876.8|39869.8|39861.8|39854.8|28
1752086100000|2025-07-09 18:35:00|39869.3|39862.3|39879.1|39872.1|39881.6|39874.6|39869.3|39862.3|29
1752086400000|2025-07-09 18:40:00|39876.6|39869.6|39872.4|39865.4|39879.2|39872.2|39866.9|39859.9|18
1752086700000|2025-07-09 18:45:00|39871.5|39864.5|39874.8|39867.8|39876.5|39869.5|39869.8|39862.8|18
1752087000000|2025-07-09 18:50:00|39872.3|39865.3|39879.9|39872.9|39885.2|39878.2|39871.7|39864.7|26
1752087300000|2025-07-09 18:55:00|39877.4|39870.4|39878.9|39871.9|39892.4|39885.4|39877.4|39870.4|28
1752087600000|2025-07-09 19:00:00|39881.4|39874.4|39903.5|39896.5|39906|39899|39881.4|39874.4|156
1752087900000|2025-07-09 19:05:00|39901|39894|39893.2|39886.2|39908.2|39901.2|39893.2|39886.2|32
1752088200000|2025-07-09 19:10:00|39892.4|39885.4|39882.1|39875.1|39894.2|39887.2|39881.7|39874.7|40
1752088500000|2025-07-09 19:15:00|39879.6|39872.6|39877.1|39870.1|39884.6|39877.6|39869.6|39862.6|42
1752088800000|2025-07-09 19:20:00|39879.6|39872.6|39884.7|39877.7|39894.6|39887.6|39877.1|39870.1|45
1752089100000|2025-07-09 19:25:00|39882.2|39875.2|39879.8|39872.8|39889.3|39882.3|39879.8|39872.8|29
1752089400000|2025-07-09 19:30:00|39879.3|39872.3|39884.7|39877.7|39888.1|39881.1|39874.8|39867.8|16
1752089700000|2025-07-09 19:35:00|39887.2|39880.2|39893.1|39886.1|39895.6|39888.6|39879.7|39872.7|25
1752090000000|2025-07-09 19:40:00|39890.6|39883.6|39900.5|39893.5|39900.5|39893.5|39887.3|39880.3|14
1752090300000|2025-07-09 19:45:00|39898|39891|39910.4|39903.4|39910.4|39903.4|39896.4|39889.4|98
1752090600000|2025-07-09 19:50:00|39907.9|39900.9|39907.9|39900.9|39912.9|39905.9|39887.9|39880.9|115
1752090900000|2025-07-09 19:55:00|39910.4|39903.4|39916.1|39909.1|39923.6|39916.6|39905.3|39898.3|364
1752091200000|2025-07-09 20:00:00|39915.3|39908.3|39923.6|39916.6|39928.6|39921.6|39913.6|39906.6|105
1752091500000|2025-07-09 20:05:00|39921.1|39914.1|39935.5|39928.5|39946.1|39939.1|39921.1|39914.1|125
1752091800000|2025-07-09 20:10:00|39938|39931|39934.6|39927.6|39939.6|39932.6|39932.1|39925.1|45
1752092100000|2025-07-09 20:15:00|39935.3|39928.3|39910|39903|39935.3|39928.3|39906.9|39899.9|33
1752092400000|2025-07-09 20:20:00|39907.5|39900.5|39900|39893|39910|39903|39900|39893|3
1752092700000|2025-07-09 20:25:00|39897.5|39890.5|39905|39898|39909.3|39902.3|39897.5|39890.5|8
1752093000000|2025-07-09 20:30:00|39902.5|39895.5|39912.5|39905.5|39912.5|39905.5|39900|39893|0
1752093300000|2025-07-09 20:35:00|39910|39903|39911.5|39904.5|39912.5|39905.5|39905.6|39898.6|4
1752093600000|2025-07-09 20:40:00|39910.9|39903.9|39910.9|39903.9|39915.9|39908.9|39910.9|39903.9|0
1752093900000|2025-07-09 20:45:00|39908.4|39901.4|39919.3|39912.3|39921.8|39914.8|39908.4|39901.4|11
1752094200000|2025-07-09 20:50:00|39914.3|39907.3|39921.2|39914.2|39926.2|39919.2|39911.2|39904.2|50
1752094500000|2025-07-09 20:55:00|39918.7|39911.7|39898.7|39891.7|39921.2|39914.2|39891.2|39884.2|47
1752094800000|2025-07-09 21:00:00|39901.2|39894.2|39888.7|39881.7|39903.7|39896.7|39888.7|39881.7|0
1752095100000|2025-07-09 21:05:00|39889.1|39882.1|39889.1|39882.1|39889.1|39882.1|39889.1|39882.1|0
1752095400000|2025-07-09 21:10:00|39886|39879|39901.2|39871.2|39901.2|39879|39886|39871.2|9158
1752095700000|2025-07-09 21:15:00|39901.6|39871.6|39901|39871|39901.6|39871.6|39901|39871|0
1752096000000|2025-07-09 21:20:00|39901.2|39871.2|39901.6|39871.6|39902.9|39872.9|39901|39871|0
1752096300000|2025-07-09 21:25:00|39901.4|39871.4|39901.8|39871.8|39902.9|39872.9|39901.4|39871.4|0
1752096600000|2025-07-09 21:30:00|39901.6|39871.6|39900.4|39870.4|39901.6|39871.6|39900.4|39870.4|0
1752096900000|2025-07-09 21:35:00|39901.6|39871.6|39898.9|39868.9|39902|39872|39898.9|39868.9|0
1752097200000|2025-07-09 21:40:00|39900.1|39870.1|39898.1|39868.1|39900.1|39870.1|39898.1|39868.1|0
1752097500000|2025-07-09 21:45:00|39898|39868|39900.2|39870.2|39900.2|39870.2|39897.4|39867.4|0
1752097800000|2025-07-09 21:50:00|39901.9|39871.9|39899.9|39869.9|39902.9|39872.9|39899.9|39869.9|0
1752098100000|2025-07-09 21:55:00|39899.8|39869.8|39899.9|39869.9|39900.6|39870.6|39899.6|39869.6|0
1752098400000|2025-07-09 22:00:00|39900|39870|39941.4|39926.4|39953.4|39938.4|39887.3|39857.3|11
1752098700000|2025-07-09 22:05:00|39938.9|39923.9|39945|39930|39966|39951|39933.9|39918.9|26
1752099000000|2025-07-09 22:10:00|39941.3|39926.3|39961.8|39946.8|39964.6|39949.6|39939.6|39924.6|15
1752099300000|2025-07-09 22:15:00|39959.3|39944.3|39951.5|39936.5|39962.8|39947.8|39951.5|39936.5|16
1752099600000|2025-07-09 22:20:00|39949|39934|39947.5|39932.5|39954|39939|39947.5|39932.5|4
1752099900000|2025-07-09 22:25:00|39950|39935|39937.2|39922.2|39953.8|39938.8|39937.2|39922.2|1
1752100200000|2025-07-09 22:30:00|39939.7|39924.7|39937.3|39922.3|39942.2|39927.2|39934.8|39919.8|0
1752100500000|2025-07-09 22:35:00|39938|39923|39925.8|39910.8|39939|39924|39925.8|39910.8|7
1752100800000|2025-07-09 22:40:00|39930.8|39915.8|39934.8|39919.8|39936|39921|39918.5|39903.5|8
1752101100000|2025-07-09 22:45:00|39929.8|39914.8|39921.3|39906.3|39929.8|39914.8|39916.3|39901.3|3
1752101400000|2025-07-09 22:50:00|39923.8|39908.8|39919.1|39904.1|39926.3|39911.3|39916.3|39901.3|0
1752101700000|2025-07-09 22:55:00|39921.6|39906.6|39924.1|39909.1|39924.1|39909.1|39921.6|39906.6|2
1752102000000|2025-07-09 23:00:00|39923|39908|39922.3|39907.3|39924.8|39909.8|39919.8|39904.8|5
1752102300000|2025-07-09 23:05:00|39919.8|39904.8|39904.4|39889.4|39919.8|39904.8|39904.4|39889.4|30
1752102600000|2025-07-09 23:10:00|39901.9|39886.9|39896.7|39881.7|39904.1|39889.1|39894.2|39879.2|2
1752102900000|2025-07-09 23:15:00|39896.1|39881.1|39889|39874|39896.1|39881.1|39883.5|39868.5|34
1752103200000|2025-07-09 23:20:00|39894|39879|39886.1|39871.1|39894|39879|39878.7|39863.7|28
1752103500000|2025-07-09 23:25:00|39888.6|39873.6|39889|39874|39908.5|39893.5|39884|39869|42
1752103800000|2025-07-09 23:30:00|39891.5|39876.5|39863|39856|39893.3|39878.3|39850.5|39843.5|4406
1752104100000|2025-07-09 23:35:00|39860.5|39853.5|39867.9|39860.9|39870.5|39863.5|39855.5|39848.5|121
1752104400000|2025-07-09 23:40:00|39865.4|39858.4|39866.8|39859.8|39880.5|39873.5|39859.2|39852.2|54
1752104700000|2025-07-09 23:45:00|39864.3|39857.3|39829.7|39822.7|39875.6|39868.6|39826.7|39819.7|149
1752105000000|2025-07-09 23:50:00|39827.2|39820.2|39818.8|39811.8|39834.4|39827.4|39807.8|39800.8|121
1752105300000|2025-07-09 23:55:00|39816.3|39809.3|39795.7|39788.7|39826.7|39819.7|39795.7|39788.7|83
1752105600000|2025-07-10 00:00:00|39793.2|39786.2|39717.9|39710.9|39805.2|39798.2|39677.9|39670.9|582
1752105900000|2025-07-10 00:05:00|39720.4|39713.4|39669.8|39662.8|39729.9|39722.9|39629.4|39622.4|373
1752106200000|2025-07-10 00:10:00|39672.3|39665.3|39637.5|39630.5|39680.3|39673.3|39637.5|39630.5|241
1752106500000|2025-07-10 00:15:00|39635|39628|39669.1|39662.1|39669.3|39662.3|39627.6|39620.6|290
1752106800000|2025-07-10 00:20:00|39669.5|39662.5|39640.8|39633.8|39670|39663|39617.2|39610.2|138
1752107100000|2025-07-10 00:25:00|39641.6|39634.6|39605.2|39598.2|39649.9|39642.9|39602.7|39595.7|131
1752107400000|2025-07-10 00:30:00|39607.2|39600.2|39671.4|39664.4|39676.4|39669.4|39607.2|39600.2|167
1752107700000|2025-07-10 00:35:00|39672.1|39665.1|39723.6|39716.6|39724.4|39717.4|39642.4|39635.4|158
1752108000000|2025-07-10 00:40:00|39713.6|39706.6|39694.5|39687.5|39725.1|39718.1|39671.2|39664.2|181
1752108300000|2025-07-10 00:45:00|39692|39685|39658.7|39651.7|39702|39695|39652.9|39645.9|203
1752108600000|2025-07-10 00:50:00|39656.2|39649.2|39608.4|39601.4|39656.2|39649.2|39601.7|39594.7|302
1752108900000|2025-07-10 00:55:00|39610.9|39603.9|39630.3|39623.3|39641.9|39634.9|39593.4|39586.4|143
1752109200000|2025-07-10 01:00:00|39630.2|39623.2|39595.4|39588.4|39640.3|39633.3|39585.5|39578.5|232
1752109500000|2025-07-10 01:05:00|39592.9|39585.9|39566.6|39559.6|39595.4|39588.4|39555.8|39548.8|151
1752109800000|2025-07-10 01:10:00|39569.1|39562.1|39579.1|39572.1|39598.7|39591.7|39549.1|39542.1|94
1752110100000|2025-07-10 01:15:00|39579.4|39572.4|39618.4|39611.4|39622.1|39615.1|39576|39569|67
1752110400000|2025-07-10 01:20:00|39615.9|39608.9|39622.7|39615.7|39625.3|39618.3|39594.2|39587.2|50
1752110700000|2025-07-10 01:25:00|39620|39613|39589.1|39582.1|39639.5|39632.5|39582.6|39575.6|73
1752111000000|2025-07-10 01:30:00|39586.6|39579.6|39588.8|39581.8|39614.1|39607.1|39581.4|39574.4|119
1752111300000|2025-07-10 01:35:00|39598.8|39591.8|39610.1|39603.1|39614.1|39607.1|39586.3|39579.3|75
1752111600000|2025-07-10 01:40:00|39607.6|39600.6|39611.6|39604.6|39630.1|39623.1|39605.1|39598.1|108
1752111900000|2025-07-10 01:45:00|39614.1|39607.1|39631|39624|39638.9|39631.9|39601.6|39594.6|85
1752112200000|2025-07-10 01:50:00|39628.5|39621.5|39618.6|39611.6|39658.5|39651.5|39613.6|39606.6|108
1752112500000|2025-07-10 01:55:00|39616.1|39609.1|39612.3|39605.3|39618.6|39611.6|39598.6|39591.6|59
1752112800000|2025-07-10 02:00:00|39614.8|39607.8|39624.7|39617.7|39627.2|39620.2|39577.2|39570.2|55
1752113100000|2025-07-10 02:05:00|39622.2|39615.2|39614.7|39607.7|39634.7|39627.7|39614.7|39607.7|62
1752113400000|2025-07-10 02:10:00|39612.2|39605.2|39616.4|39609.4|39626.4|39619.4|39606.2|39599.2|41
1752113700000|2025-07-10 02:15:00|39617.4|39610.4|39602.7|39595.7|39622.4|39615.4|39602.7|39595.7|21
1752114000000|2025-07-10 02:20:00|39601.9|39594.9|39622.6|39615.6|39630.1|39623.1|39596.1|39589.1|48
1752114300000|2025-07-10 02:25:00|39625.1|39618.1|39614.2|39607.2|39628.5|39621.5|39608.5|39601.5|40
1752114600000|2025-07-10 02:30:00|39616.7|39609.7|39609.3|39602.3|39616.7|39609.7|39601.8|39594.8|33
1752114900000|2025-07-10 02:35:00|39611.8|39604.8|39619.1|39612.1|39629.3|39622.3|39609.3|39602.3|16
1752115200000|2025-07-10 02:40:00|39616.6|39609.6|39614.7|39607.7|39624.4|39617.4|39614.1|39607.1|31
1752115500000|2025-07-10 02:45:00|39617.2|39610.2|39635.1|39628.1|39635.1|39628.1|39612.5|39605.5|15
1752115800000|2025-07-10 02:50:00|39635.2|39628.2|39637.8|39630.8|39647.7|39640.7|39635.1|39628.1|16
1752116100000|2025-07-10 02:55:00|39635.3|39628.3|39635.3|39628.3|39640.3|39633.3|39630.3|39623.3|10
1752116400000|2025-07-10 03:00:00|39630.3|39623.3|39615.3|39608.3|39632.8|39625.8|39612.8|39605.8|30
1752116700000|2025-07-10 03:05:00|39617.8|39610.8|39595|39588|39620.3|39613.3|39590.3|39583.3|77
1752117000000|2025-07-10 03:10:00|39600|39593|39592.8|39585.8|39600|39593|39587.5|39580.5|75
1752117300000|2025-07-10 03:15:00|39595.3|39588.3|39595.3|39588.3|39610.3|39603.3|39595.3|39588.3|93
1752117600000|2025-07-10 03:20:00|39597.8|39590.8|39590|39583|39600.3|39593.3|39587.6|39580.6|43
1752117900000|2025-07-10 03:25:00|39592.5|39585.5|39594.1|39587.1|39596.7|39589.7|39586|39579|6
1752118200000|2025-07-10 03:30:00|39596.6|39589.6|39598|39591|39621.4|39614.4|39596.6|39589.6|87
1752118500000|2025-07-10 03:35:00|39600.5|39593.5|39583.7|39576.7|39603|39596|39578.7|39571.7|70
1752118800000|2025-07-10 03:40:00|39586.2|39579.2|39580.3|39573.3|39593.7|39586.7|39577.8|39570.8|26
1752119100000|2025-07-10 03:45:00|39577.8|39570.8|39589.6|39582.6|39594.6|39587.6|39569.6|39562.6|22
1752119400000|2025-07-10 03:50:00|39592.1|39585.1|39584.9|39577.9|39597.8|39590.8|39579.6|39572.6|19
1752119700000|2025-07-10 03:55:00|39587.4|39580.4|39580.5|39573.5|39595.5|39588.5|39578|39571|36
1752120000000|2025-07-10 04:00:00|39583|39576|39610.4|39603.4|39612.9|39605.9|39580.5|39573.5|61
1752120300000|2025-07-10 04:05:00|39607.9|39600.9|39605|39598|39622.8|39615.8|39597.9|39590.9|31
1752120600000|2025-07-10 04:10:00|39607.5|39600.5|39604.1|39597.1|39618.1|39611.1|39599.1|39592.1|38
1752120900000|2025-07-10 04:15:00|39601.6|39594.6|39628|39621|39629.9|39622.9|39601.6|39594.6|25
1752121200000|2025-07-10 04:20:00|39628.6|39621.6|39655.3|39648.3|39660.3|39653.3|39628.6|39621.6|53
1752121500000|2025-07-10 04:25:00|39654.5|39647.5|39669.5|39662.5|39672|39665|39654.5|39647.5|28
1752121800000|2025-07-10 04:30:00|39667|39660|39667.2|39660.2|39675.2|39668.2|39659.5|39652.5|34
1752122100000|2025-07-10 04:35:00|39669.7|39662.7|39636.3|39629.3|39670.5|39663.5|39631.7|39624.7|71
1752122400000|2025-07-10 04:40:00|39633.8|39626.8|39605.1|39598.1|39636.3|39629.3|39602.6|39595.6|55
1752122700000|2025-07-10 04:45:00|39602.6|39595.6|39570|39563|39602.6|39595.6|39569.5|39562.5|93
1752123000000|2025-07-10 04:50:00|39570.2|39563.2|39586.7|39579.7|39591.7|39584.7|39559.4|39552.4|84
1752123300000|2025-07-10 04:55:00|39584.2|39577.2|39575|39568|39584.2|39577.2|39554.1|39547.1|43
1752123600000|2025-07-10 05:00:00|39580|39573|39577.9|39570.9|39590.4|39583.4|39570|39563|84
1752123900000|2025-07-10 05:05:00|39575.4|39568.4|39580.9|39573.9|39582.9|39575.9|39570.4|39563.4|27
1752124200000|2025-07-10 05:10:00|39583.4|39576.4|39580.9|39573.9|39588.4|39581.4|39570.9|39563.9|27
1752124500000|2025-07-10 05:15:00|39578.4|39571.4|39569|39562|39580.9|39573.9|39562.2|39555.2|96
1752124800000|2025-07-10 05:20:00|39566.5|39559.5|39558.4|39551.4|39578.7|39571.7|39557.3|39550.3|40
1752125100000|2025-07-10 05:25:00|39555.9|39548.9|39561.2|39554.2|39564.1|39557.1|39551.7|39544.7|98
1752125400000|2025-07-10 05:30:00|39563.7|39556.7|39564.6|39557.6|39566.6|39559.6|39539.9|39532.9|98
1752125700000|2025-07-10 05:35:00|39562.1|39555.1|39544.5|39537.5|39564.9|39557.9|39539.8|39532.8|92
1752126000000|2025-07-10 05:40:00|39544.9|39537.9|39557.1|39550.1|39569.8|39562.8|39542.4|39535.4|90
1752126300000|2025-07-10 05:45:00|39557.9|39550.9|39554.5|39547.5|39564.4|39557.4|39545|39538|50
1752126600000|2025-07-10 05:50:00|39552|39545|39567.3|39560.3|39574.7|39567.7|39549.5|39542.5|52
1752126900000|2025-07-10 05:55:00|39566.3|39559.3|39591.3|39584.3|39593.8|39586.8|39563.8|39556.8|109
1752127200000|2025-07-10 06:00:00|39586.3|39579.3|39582.9|39575.9|39598.8|39591.8|39574.5|39567.5|128
1752127500000|2025-07-10 06:05:00|39582.2|39575.2|39602.1|39595.1|39602.1|39595.1|39568.8|39561.8|112
1752127800000|2025-07-10 06:10:00|39601.4|39594.4|39635|39628|39635.1|39628.1|39598.9|39591.9|143
1752128100000|2025-07-10 06:15:00|39637.5|39630.5|39635.3|39628.3|39652.8|39645.8|39629|39622|87
1752128400000|2025-07-10 06:20:00|39634|39627|39656.9|39649.9|39661.9|39654.9|39628.9|39621.9|204
1752128700000|2025-07-10 06:25:00|39654.4|39647.4|39648.1|39641.1|39665.5|39658.5|39640.1|39633.1|402
1752129000000|2025-07-10 06:30:00|39650.6|39643.6|39654.9|39647.9|39705.3|39698.3|39644.6|39637.6|928
1752129300000|2025-07-10 06:35:00|39657.4|39650.4|39655.1|39648.1|39662.4|39655.4|39635.1|39628.1|196
1752129600000|2025-07-10 06:40:00|39657.6|39650.6|39639.3|39632.3|39660.1|39653.1|39639.3|39632.3|142
1752129900000|2025-07-10 06:45:00|39641.8|39634.8|39641.4|39634.4|39644.3|39637.3|39624.3|39617.3|104
1752130200000|2025-07-10 06:50:00|39643.9|39636.9|39647.2|39640.2|39656.4|39649.4|39641.4|39634.4|56
1752130500000|2025-07-10 06:55:00|39649.7|39642.7|39649.5|39642.5|39654.5|39647.5|39641.1|39634.1|45
1752130800000|2025-07-10 07:00:00|39652|39645|39644.1|39637.1|39652|39645|39621.3|39614.3|97
1752131100000|2025-07-10 07:05:00|39646.6|39639.6|39645|39638|39654.9|39647.9|39632.4|39625.4|38
1752131400000|2025-07-10 07:10:00|39647.5|39640.5|39645.2|39638.2|39655.1|39648.1|39635.1|39628.1|77
1752131700000|2025-07-10 07:15:00|39642.7|39635.7|39665.4|39658.4|39667.9|39660.9|39632.7|39625.7|71
1752132000000|2025-07-10 07:20:00|39665.5|39658.5|39675.5|39668.5|39680.5|39673.5|39650.1|39643.1|138
1752132300000|2025-07-10 07:25:00|39673|39666|39682.9|39675.9|39688|39681|39670.2|39663.2|83
1752132600000|2025-07-10 07:30:00|39685.4|39678.4|39678.5|39671.5|39687.8|39680.8|39677.9|39670.9|45
1752132900000|2025-07-10 07:35:00|39681|39674|39677.7|39670.7|39691|39684|39671|39664|34
1752133200000|2025-07-10 07:40:00|39680.2|39673.2|39689.6|39682.6|39689.6|39682.6|39677.3|39670.3|23
1752133500000|2025-07-10 07:45:00|39692.1|39685.1|39698.6|39691.6|39704.6|39697.6|39692.1|39685.1|67
1752133800000|2025-07-10 07:50:00|39695.6|39688.6|39677.1|39670.1|39700.1|39693.1|39669.6|39662.6|38
1752134100000|2025-07-10 07:55:00|39679.6|39672.6|39673.1|39666.1|39680.6|39673.6|39669.4|39662.4|31
1752134400000|2025-07-10 08:00:00|39670.6|39663.6|39672.6|39665.6|39695.1|39688.1|39668.1|39661.1|105
1752134700000|2025-07-10 08:05:00|39675.1|39668.1|39665.4|39658.4|39676.5|39669.5|39659.5|39652.5|66
1752135000000|2025-07-10 08:10:00|39662.9|39655.9|39651.4|39644.4|39665.4|39658.4|39651.4|39644.4|11
1752135300000|2025-07-10 08:15:00|39653.9|39646.9|39669.8|39662.8|39685.4|39678.4|39651.4|39644.4|32
1752135600000|2025-07-10 08:20:00|39672.3|39665.3|39685.3|39678.3|39686.1|39679.1|39667.3|39660.3|37
1752135900000|2025-07-10 08:25:00|39687.8|39680.8|39687|39680|39687.8|39680.8|39675|39668|13
1752136200000|2025-07-10 08:30:00|39684.5|39677.5|39697.3|39690.3|39702.3|39695.3|39679.8|39672.8|12
1752136500000|2025-07-10 08:35:00|39694.8|39687.8|39705.3|39698.3|39712.6|39705.6|39694.8|39687.8|15
1752136800000|2025-07-10 08:40:00|39707.8|39700.8|39710.4|39703.4|39712.9|39705.9|39695.3|39688.3|4
1752137100000|2025-07-10 08:45:00|39712.9|39705.9|39695.6|39688.6|39712.9|39705.9|39685.1|39678.1|6
1752137400000|2025-07-10 08:50:00|39695.5|39688.5|39693.6|39686.6|39707.8|39700.8|39691.1|39684.1|51
1752137700000|2025-07-10 08:55:00|39696.1|39689.1|39706.8|39699.8|39706.8|39699.8|39693.6|39686.6|4
1752138000000|2025-07-10 09:00:00|39709.3|39702.3|39714.3|39707.3|39719.6|39712.6|39704.3|39697.3|10
1752138300000|2025-07-10 09:05:00|39716.8|39709.8|39716.6|39709.6|39727.3|39720.3|39707.3|39700.3|14
1752138600000|2025-07-10 09:10:00|39719.1|39712.1|39712.6|39705.6|39722.6|39715.6|39712.6|39705.6|4
1752138900000|2025-07-10 09:15:00|39710.1|39703.1|39701.4|39694.4|39710.1|39703.1|39695.7|39688.7|6
1752139200000|2025-07-10 09:20:00|39698.9|39691.9|39680.9|39673.9|39703.9|39696.9|39677.2|39670.2|26
1752139500000|2025-07-10 09:25:00|39681.9|39674.9|39687.6|39680.6|39687.6|39680.6|39679.7|39672.7|9
1752139800000|2025-07-10 09:30:00|39685.1|39678.1|39686.8|39679.8|39687.6|39680.6|39671.8|39664.8|16
1752140100000|2025-07-10 09:35:00|39691.8|39684.8|39680.2|39673.2|39691.8|39684.8|39677.7|39670.7|39
1752140400000|2025-07-10 09:40:00|39677.7|39670.7|39682.1|39675.1|39682.1|39675.1|39669.6|39662.6|10
1752140700000|2025-07-10 09:45:00|39684.6|39677.6|39680.2|39673.2|39689.6|39682.6|39672.7|39665.7|23
1752141000000|2025-07-10 09:50:00|39677.7|39670.7|39672.7|39665.7|39680.2|39673.2|39670.2|39663.2|8
1752141300000|2025-07-10 09:55:00|39670.2|39663.2|39677.4|39670.4|39690.4|39683.4|39670.2|39663.2|11
1752141600000|2025-07-10 10:00:00|39674.9|39667.9|39675.2|39668.2|39685.4|39678.4|39669.3|39662.3|10
1752141900000|2025-07-10 10:05:00|39677.7|39670.7|39684.8|39677.8|39690.2|39683.2|39675.2|39668.2|4
1752142200000|2025-07-10 10:10:00|39682.3|39675.3|39685.4|39678.4|39685.8|39678.8|39679.8|39672.8|5
1752142500000|2025-07-10 10:15:00|39687.9|39680.9|39678.7|39671.7|39687.9|39680.9|39677.5|39670.5|25
1752142800000|2025-07-10 10:20:00|39676.2|39669.2|39679.9|39672.9|39687|39680|39676.2|39669.2|6
1752143100000|2025-07-10 10:25:00|39677.4|39670.4|39675.3|39668.3|39679.9|39672.9|39664.4|39657.4|12
1752143400000|2025-07-10 10:30:00|39672.8|39665.8|39676.8|39669.8|39684.1|39677.1|39670.3|39663.3|26
1752143700000|2025-07-10 10:35:00|39681.8|39674.8|39683.2|39676.2|39694.5|39687.5|39681.2|39674.2|33
1752144000000|2025-07-10 10:40:00|39682.4|39675.4|39679.7|39672.7|39682.4|39675.4|39674|39667|6
1752144300000|2025-07-10 10:45:00|39677.2|39670.2|39677.4|39670.4|39684.7|39677.7|39676.4|39669.4|2
1752144600000|2025-07-10 10:50:00|39672.4|39665.4|39668.6|39661.6|39682.4|39675.4|39668.6|39661.6|24
1752144900000|2025-07-10 10:55:00|39666.1|39659.1|39658.6|39651.6|39668.6|39661.6|39658.6|39651.6|15
1752145200000|2025-07-10 11:00:00|39653.6|39646.6|39663.6|39656.6|39668.6|39661.6|39653.6|39646.6|32
1752145500000|2025-07-10 11:05:00|39666.1|39659.1|39658.7|39651.7|39671.1|39664.1|39658.7|39651.7|9
1752145800000|2025-07-10 11:10:00|39661.2|39654.2|39666.6|39659.6|39673.7|39666.7|39658.7|39651.7|17
1752146100000|2025-07-10 11:15:00|39669.1|39662.1|39666.6|39659.6|39669.1|39662.1|39661.6|39654.6|3
1752146400000|2025-07-10 11:20:00|39669.1|39662.1|39666.5|39659.5|39669.1|39662.1|39656.5|39649.5|3
1752146700000|2025-07-10 11:25:00|39669|39662|39671.3|39664.3|39681.5|39674.5|39668.8|39661.8|16
1752147000000|2025-07-10 11:30:00|39673.8|39666.8|39671.6|39664.6|39676.6|39669.6|39664.1|39657.1|12
1752147300000|2025-07-10 11:35:00|39669.1|39662.1|39674.1|39667.1|39676.6|39669.6|39664.1|39657.1|8
1752147600000|2025-07-10 11:40:00|39676.6|39669.6|39674|39667|39679.1|39672.1|39669.1|39662.1|7
1752147900000|2025-07-10 11:45:00|39671.5|39664.5|39684|39677|39684|39677|39669|39662|3
1752148200000|2025-07-10 11:50:00|39681.5|39674.5|39689.8|39682.8|39694.3|39687.3|39679|39672|5
1752148500000|2025-07-10 11:55:00|39690.9|39683.9|39675.9|39668.9|39690.9|39683.9|39673.4|39666.4|18
1752148800000|2025-07-10 12:00:00|39675.4|39668.4|39676.6|39669.6|39682.9|39675.9|39661.9|39654.9|36
1752149100000|2025-07-10 12:05:00|39674.1|39667.1|39670.5|39663.5|39679.1|39672.1|39666|39659|20
1752149400000|2025-07-10 12:10:00|39673|39666|39658.7|39651.7|39673|39666|39658.5|39651.5|18
1752149700000|2025-07-10 12:15:00|39657.9|39650.9|39634.9|39627.9|39658.5|39651.5|39625.6|39618.6|64
1752150000000|2025-07-10 12:20:00|39632.4|39625.4|39606.8|39599.8|39639.5|39632.5|39604.7|39597.7|50
1752150300000|2025-07-10 12:25:00|39609.3|39602.3|39629.3|39622.3|39636.7|39629.7|39603.5|39596.5|67
1752150600000|2025-07-10 12:30:00|39636.8|39629.8|39638.9|39631.9|39662.9|39655.9|39631.7|39624.7|74
1752150900000|2025-07-10 12:35:00|39633.9|39626.9|39621.5|39614.5|39639.1|39632.1|39614|39607|32
1752151200000|2025-07-10 12:40:00|39624|39617|39632.1|39625.1|39639.1|39632.1|39620.4|39613.4|42
1752151500000|2025-07-10 12:45:00|39635.1|39628.1|39621.6|39614.6|39644.3|39637.3|39621.6|39614.6|30
1752151800000|2025-07-10 12:50:00|39620.8|39613.8|39613.8|39606.8|39627.2|39620.2|39613.1|39606.1|11
1752152100000|2025-07-10 12:55:00|39611.3|39604.3|39623.2|39616.2|39633.8|39626.8|39608.8|39601.8|27
1752152400000|2025-07-10 13:00:00|39622.3|39615.3|39620.2|39613.2|39634.9|39627.9|39614.7|39607.7|22
1752152700000|2025-07-10 13:05:00|39620.9|39613.9|39647.3|39640.3|39647.8|39640.8|39615.9|39608.9|6
1752153000000|2025-07-10 13:10:00|39644.8|39637.8|39637.6|39630.6|39647.1|39640.1|39632|39625|5
1752153300000|2025-07-10 13:15:00|39640.1|39633.1|39642.9|39635.9|39649.1|39642.1|39637.6|39630.6|4
1752153600000|2025-07-10 13:20:00|39647.9|39640.9|39643.1|39636.1|39647.9|39640.9|39637.4|39630.4|5
1752153900000|2025-07-10 13:25:00|39640.6|39633.6|39660.6|39653.6|39667.2|39660.2|39640.6|39633.6|85
1752154200000|2025-07-10 13:30:00|39665.6|39658.6|39664.3|39657.3|39687.7|39680.7|39654.7|39647.7|132
1752154500000|2025-07-10 13:35:00|39669.3|39662.3|39654.6|39647.6|39672.1|39665.1|39654.6|39647.6|51
1752154800000|2025-07-10 13:40:00|39649.6|39642.6|39660|39653|39665|39658|39637.1|39630.1|25
1752155100000|2025-07-10 13:45:00|39662.5|39655.5|39630|39623|39675|39668|39625|39618|72
1752155400000|2025-07-10 13:50:00|39632.5|39625.5|39634.9|39627.9|39645|39638|39612.4|39605.4|83
1752155700000|2025-07-10 13:55:00|39632.4|39625.4|39615.5|39608.5|39643|39636|39593|39586|100
1752156000000|2025-07-10 14:00:00|39613|39606|39613.8|39606.8|39639.8|39632.8|39605.1|39598.1|115
1752156300000|2025-07-10 14:05:00|39616.3|39609.3|39632.6|39625.6|39640.9|39633.9|39610.1|39603.1|57
1752156600000|2025-07-10 14:10:00|39630.1|39623.1|39654.6|39647.6|39657.1|39650.1|39627.6|39620.6|54
1752156900000|2025-07-10 14:15:00|39652.1|39645.1|39682|39675|39687.9|39680.9|39652.1|39645.1|58
1752157200000|2025-07-10 14:20:00|39682.8|39675.8|39672.8|39665.8|39682.8|39675.8|39667.8|39660.8|30
1752157500000|2025-07-10 14:25:00|39670.3|39663.3|39671.3|39664.3|39677.8|39670.8|39650.3|39643.3|56
1752157800000|2025-07-10 14:30:00|39673.8|39666.8|39682.9|39675.9|39697.9|39690.9|39672|39665|46
1752158100000|2025-07-10 14:35:00|39687.9|39680.9|39692.1|39685.1|39702.9|39695.9|39682.9|39675.9|31
1752158400000|2025-07-10 14:40:00|39691|39684|39701.3|39694.3|39711.9|39704.9|39685.2|39678.2|65
1752158700000|2025-07-10 14:45:00|39698.8|39691.8|39688.8|39681.8|39709.2|39702.2|39681.3|39674.3|55
1752159000000|2025-07-10 14:50:00|39686.3|39679.3|39684.1|39677.1|39698.8|39691.8|39681.2|39674.2|148
1752159300000|2025-07-10 14:55:00|39686.6|39679.6|39681.2|39674.2|39689.1|39682.1|39674.3|39667.3|67
1752159600000|2025-07-10 15:00:00|39683.7|39676.7|39688.7|39681.7|39693.7|39686.7|39678.7|39671.7|91
1752159900000|2025-07-10 15:05:00|39693.7|39686.7|39683.8|39676.8|39696.2|39689.2|39683.8|39676.8|36
1752160200000|2025-07-10 15:10:00|39681.3|39674.3|39683|39676|39685.8|39678.8|39662.4|39655.4|39
1752160500000|2025-07-10 15:15:00|39685.5|39678.5|39674.3|39667.3|39688|39681|39674.3|39667.3|65
1752160800000|2025-07-10 15:20:00|39671.8|39664.8|39687.3|39680.3|39689.3|39682.3|39671.8|39664.8|56
1752161100000|2025-07-10 15:25:00|39689.8|39682.8|39690.6|39683.6|39690.6|39683.6|39678.1|39671.1|75
1752161400000|2025-07-10 15:30:00|39685.6|39678.6|39691.6|39684.6|39711.3|39704.3|39685.6|39678.6|130
1752161700000|2025-07-10 15:35:00|39691|39684|39713.5|39706.5|39716|39709|39686|39679|74
1752162000000|2025-07-10 15:40:00|39716|39709|39723.8|39716.8|39725.6|39718.6|39713.5|39706.5|113
1752162300000|2025-07-10 15:45:00|39726.3|39719.3|39725.1|39718.1|39731.3|39724.3|39720.7|39713.7|87
1752162600000|2025-07-10 15:50:00|39724.6|39717.6|39721.2|39714.2|39726.5|39719.5|39713.7|39706.7|62
1752162900000|2025-07-10 15:55:00|39723.7|39716.7|39740|39733|39742.5|39735.5|39718.7|39711.7|91
1752163200000|2025-07-10 16:00:00|39737.5|39730.5|39729.6|39722.6|39742.5|39735.5|39720|39713|58
1752163500000|2025-07-10 16:05:00|39727.1|39720.1|39719.6|39712.6|39729.6|39722.6|39719.6|39712.6|20
1752163800000|2025-07-10 16:10:00|39722.1|39715.1|39709.4|39702.4|39724.6|39717.6|39704.4|39697.4|22
1752164100000|2025-07-10 16:15:00|39706.9|39699.9|39709.6|39702.6|39716.9|39709.9|39701.7|39694.7|19
1752164400000|2025-07-10 16:20:00|39707.1|39700.1|39729.3|39722.3|39729.3|39722.3|39704.3|39697.3|62
1752164700000|2025-07-10 16:25:00|39726.8|39719.8|39726.9|39719.9|39734.3|39727.3|39724.1|39717.1|29
1752165000000|2025-07-10 16:30:00|39724.4|39717.4|39720.9|39713.9|39737.5|39730.5|39720|39713|17
1752165300000|2025-07-10 16:35:00|39723.4|39716.4|39723.4|39716.4|39723.4|39716.4|39710.9|39703.9|41
1752165600000|2025-07-10 16:40:00|39720.9|39713.9|39713|39706|39725.9|39718.9|39710.5|39703.5|25
1752165900000|2025-07-10 16:45:00|39715.5|39708.5|39701.7|39694.7|39715.5|39708.5|39701.7|39694.7|18
1752166200000|2025-07-10 16:50:00|39704.2|39697.2|39709.7|39702.7|39715.4|39708.4|39701.7|39694.7|80
1752166500000|2025-07-10 16:55:00|39709.5|39702.5|39696.7|39689.7|39714.7|39707.7|39694.2|39687.2|32
1752166800000|2025-07-10 17:00:00|39699.2|39692.2|39706.7|39699.7|39711.7|39704.7|39694.2|39687.2|37
1752167100000|2025-07-10 17:05:00|39707.1|39700.1|39708.8|39701.8|39714.6|39707.6|39703.7|39696.7|32
1752167400000|2025-07-10 17:10:00|39703.8|39696.8|39708.9|39701.9|39713.9|39706.9|39703.8|39696.8|33
1752167700000|2025-07-10 17:15:00|39709.4|39702.4|39708.1|39701.1|39709.4|39702.4|39699.4|39692.4|29
1752168000000|2025-07-10 17:20:00|39708.6|39701.6|39710.8|39703.8|39713.3|39706.3|39698.6|39691.6|33
1752168300000|2025-07-10 17:25:00|39708.3|39701.3|39708.2|39701.2|39713.2|39706.2|39707.5|39700.5|14
1752168600000|2025-07-10 17:30:00|39710.7|39703.7|39724|39717|39724|39717|39710.7|39703.7|68
1752168900000|2025-07-10 17:35:00|39726.5|39719.5|39727.2|39720.2|39732.2|39725.2|39721.5|39714.5|11
1752169200000|2025-07-10 17:40:00|39722.2|39715.2|39732.2|39725.2|39732.2|39725.2|39722.2|39715.2|66
1752169500000|2025-07-10 17:45:00|39734.7|39727.7|39729.6|39722.6|39734.7|39727.7|39727.9|39720.9|29
1752169800000|2025-07-10 17:50:00|39728.8|39721.8|39752|39745|39752|39745|39728.8|39721.8|10
1752170100000|2025-07-10 17:55:00|39747|39740|39744.7|39737.7|39757.2|39750.2|39742.2|39735.2|129
1752170400000|2025-07-10 18:00:00|39743.9|39736.9|39743.1|39736.1|39753.1|39746.1|39735.5|39728.5|49
1752170700000|2025-07-10 18:05:00|39745.6|39738.6|39748.1|39741.1|39750.6|39743.6|39743.1|39736.1|18
1752171000000|2025-07-10 18:10:00|39745.6|39738.6|39736.1|39729.1|39748.1|39741.1|39733.6|39726.6|17
1752171300000|2025-07-10 18:15:00|39733.6|39726.6|39737.7|39730.7|39741.8|39734.8|39731.8|39724.8|20
1752171600000|2025-07-10 18:20:00|39732.7|39725.7|39739.3|39732.3|39744.3|39737.3|39732.7|39725.7|34
1752171900000|2025-07-10 18:25:00|39736.8|39729.8|39744.7|39737.7|39749.7|39742.7|39734.3|39727.3|15
1752172200000|2025-07-10 18:30:00|39747.2|39740.2|39734|39727|39749.7|39742.7|39732.5|39725.5|42
1752172500000|2025-07-10 18:35:00|39731.5|39724.5|39724.4|39717.4|39739|39732|39719|39712|60
1752172800000|2025-07-10 18:40:00|39726.9|39719.9|39723.5|39716.5|39736.3|39729.3|39723.5|39716.5|22
1752173100000|2025-07-10 18:45:00|39728.5|39721.5|39726.2|39719.2|39729|39722|39718.5|39711.5|38
1752173400000|2025-07-10 18:50:00|39723.7|39716.7|39717.8|39710.8|39728.7|39721.7|39710.3|39703.3|29
1752173700000|2025-07-10 18:55:00|39712.8|39705.8|39717.8|39710.8|39722.8|39715.8|39712.8|39705.8|9
1752174000000|2025-07-10 19:00:00|39718.4|39711.4|39725.9|39718.9|39730.9|39723.9|39718.4|39711.4|42
1752174300000|2025-07-10 19:05:00|39728.4|39721.4|39725.9|39718.9|39728.4|39721.4|39718.4|39711.4|31
1752174600000|2025-07-10 19:10:00|39728.4|39721.4|39723.9|39716.9|39730.9|39723.9|39723.4|39716.4|299
1752174900000|2025-07-10 19:15:00|39723.3|39716.3|39726|39719|39727.8|39720.8|39717.1|39710.1|47
1752175200000|2025-07-10 19:20:00|39728.5|39721.5|39722.9|39715.9|39729.5|39722.5|39716.8|39709.8|34
1752175500000|2025-07-10 19:25:00|39725.4|39718.4|39712.2|39705.2|39725.4|39718.4|39707.2|39700.2|33
1752175800000|2025-07-10 19:30:00|39714.7|39707.7|39699.6|39692.6|39717.2|39710.2|39694.6|39687.6|162
1752176100000|2025-07-10 19:35:00|39699|39692|39709|39702|39709.1|39702.1|39698.8|39691.8|44
1752176400000|2025-07-10 19:40:00|39709.2|39702.2|39714.5|39707.5|39729.5|39722.5|39709.2|39702.2|81
1752176700000|2025-07-10 19:45:00|39712|39705|39701.8|39694.8|39714.5|39707.5|39691.8|39684.8|78
1752177000000|2025-07-10 19:50:00|39699.3|39692.3|39685.5|39678.5|39705.2|39698.2|39672.7|39665.7|165
1752177300000|2025-07-10 19:55:00|39688|39681|39705.4|39698.4|39710.4|39703.4|39685.5|39678.5|210
1752177600000|2025-07-10 20:00:00|39704|39697|39681.3|39674.3|39705.1|39698.1|39678.8|39671.8|54
1752177900000|2025-07-10 20:05:00|39683.8|39676.8|39681.3|39674.3|39691.3|39684.3|39678.8|39671.8|60
1752178200000|2025-07-10 20:10:00|39678.8|39671.8|39680|39673|39681.3|39674.3|39671.3|39664.3|46
1752178500000|2025-07-10 20:15:00|39680.2|39673.2|39682.7|39675.7|39690.2|39683.2|39680.1|39673.1|5
1752178800000|2025-07-10 20:20:00|39682.8|39675.8|39685.3|39678.3|39687.8|39680.8|39682.8|39675.8|8
1752179100000|2025-07-10 20:25:00|39682.8|39675.8|39690.1|39683.1|39690.1|39683.1|39677.8|39670.8|8
1752179400000|2025-07-10 20:30:00|39687.6|39680.6|39700.2|39693.2|39700.2|39693.2|39687.6|39680.6|5
1752179700000|2025-07-10 20:35:00|39705.2|39698.2|39705.2|39698.2|39705.2|39698.2|39705.2|39698.2|4
1752180000000|2025-07-10 20:40:00|39707.7|39700.7|39697.1|39690.1|39707.7|39700.7|39697.1|39690.1|1
1752180300000|2025-07-10 20:45:00|39696.7|39689.7|39697|39690|39699.2|39692.2|39694.2|39687.2|10
1752180600000|2025-07-10 20:50:00|39696.8|39689.8|39704.4|39697.4|39704.4|39697.4|39694.3|39687.3|19
1752180900000|2025-07-10 20:55:00|39699.4|39692.4|39743.1|39736.1|39750.6|39743.6|39699.4|39692.4|71
1752181200000|2025-07-10 21:00:00|39730.6|39723.6|39728.1|39721.1|39733.1|39726.1|39725.6|39718.6|0
1752181800000|2025-07-10 21:10:00|39730.6|39723.6|39738.8|39708.8|39740|39723.6|39730.6|39708.6|9802
1752182100000|2025-07-10 21:15:00|39740.6|39710.6|39739|39709|39741.9|39711.9|39736.6|39706.6|0
1752182400000|2025-07-10 21:20:00|39738|39708|39734|39704|39738.2|39708.2|39734|39704|0
1752182700000|2025-07-10 21:25:00|39732.6|39702.6|39734.8|39704.8|39736.2|39706.2|39732.6|39702.6|0
1752183000000|2025-07-10 21:30:00|39735.6|39705.6|39736.7|39706.7|39740.1|39710.1|39735.6|39705.6|0
1752183300000|2025-07-10 21:35:00|39735.5|39705.5|39736.1|39706.1|39736.1|39706.1|39735.5|39705.5|0
1752183600000|2025-07-10 21:40:00|39735.5|39705.5|39734.9|39704.9|39735.5|39705.5|39733.5|39703.5|0
1752183900000|2025-07-10 21:45:00|39735|39705|39735|39705|39735.1|39705.1|39733.1|39703.1|0
1752184200000|2025-07-10 21:50:00|39734.8|39704.8|39736.8|39706.8|39736.8|39706.8|39734.8|39704.8|0
1752184500000|2025-07-10 21:55:00|39736.9|39706.9|39736.9|39706.9|39737.2|39707.2|39736.5|39706.5|0
1752184800000|2025-07-10 22:00:00|39734.8|39704.8|39748.5|39733.5|39751|39736|39720.8|39704.8|28
1752185100000|2025-07-10 22:05:00|39746|39731|39746.6|39731.6|39748.5|39733.5|39743.5|39728.5|0
1752185400000|2025-07-10 22:10:00|39749.1|39734.1|39750.5|39735.5|39756.2|39741.2|39749.1|39734.1|2
1752185700000|2025-07-10 22:15:00|39753|39738|39765.1|39750.1|39765.5|39750.5|39753|39738|4
1752186000000|2025-07-10 22:20:00|39765.4|39750.4|39754.1|39739.1|39765.7|39750.7|39749.1|39734.1|6
1752186300000|2025-07-10 22:25:00|39752.3|39737.3|39748.1|39733.1|39761.1|39746.1|39747.4|39732.4|18
1752186600000|2025-07-10 22:30:00|39745.6|39730.6|39744.9|39729.9|39749.9|39734.9|39742.4|39727.4|22
1752186900000|2025-07-10 22:35:00|39746.7|39731.7|39747.2|39732.2|39749.2|39734.2|39741.7|39726.7|0
1752187200000|2025-07-10 22:40:00|39744.7|39729.7|39746.5|39731.5|39746.8|39731.8|39740.6|39725.6|0
1752187500000|2025-07-10 22:45:00|39751.5|39736.5|39749.7|39734.7|39752.2|39737.2|39747.2|39732.2|10
1752187800000|2025-07-10 22:50:00|39752.2|39737.2|39761.2|39746.2|39768.7|39753.7|39749.7|39734.7|11
1752188100000|2025-07-10 22:55:00|39763.7|39748.7|39770.7|39755.7|39770.7|39755.7|39763.7|39748.7|4
1752188400000|2025-07-10 23:00:00|39773.2|39758.2|39808.6|39793.6|39813.6|39798.6|39773.2|39758.2|52
1752188700000|2025-07-10 23:05:00|39798.6|39783.6|39786.1|39771.1|39798.6|39783.6|39783.6|39768.6|14
1752189000000|2025-07-10 23:10:00|39785.6|39770.6|39780.2|39765.2|39785.9|39770.9|39777.1|39762.1|0
1752189300000|2025-07-10 23:15:00|39777.4|39762.4|39756.8|39741.8|39777.4|39762.4|39756.8|39741.8|3
1752189600000|2025-07-10 23:20:00|39758.6|39743.6|39755.4|39740.4|39758.6|39743.6|39744.9|39729.9|11
1752189900000|2025-07-10 23:25:00|39757.4|39742.4|39753|39738|39757.4|39742.4|39750.5|39735.5|0
1752190200000|2025-07-10 23:30:00|39754.1|39739.1|39722|39715|39754.1|39739.1|39717.6|39710.6|2715
1752190500000|2025-07-10 23:35:00|39719.5|39712.5|39729.4|39722.4|39734.4|39727.4|39709.7|39702.7|47
1752190800000|2025-07-10 23:40:00|39729.6|39722.6|39734.4|39727.4|39739.4|39732.4|39714.3|39707.3|181
1752191100000|2025-07-10 23:45:00|39734.3|39727.3|39804.8|39797.8|39809.3|39802.3|39734.3|39727.3|246
1752191400000|2025-07-10 23:50:00|39802.3|39795.3|39846.3|39839.3|39862|39855|39799.8|39792.8|241
1752191700000|2025-07-10 23:55:00|39848.8|39841.8|39889.9|39882.9|39895.9|39888.9|39843.9|39836.9|220
1752192000000|2025-07-11 00:00:00|39914.9|39907.9|39890.4|39883.4|39916.8|39909.8|39822.9|39815.9|845
1752192300000|2025-07-11 00:05:00|39900.4|39893.4|39896.8|39889.8|39960.8|39953.8|39823.2|39816.2|288
1752192600000|2025-07-11 00:10:00|39894.3|39887.3|39927.9|39920.9|39954.6|39947.6|39889.2|39882.2|205
1752192900000|2025-07-11 00:15:00|39930.4|39923.4|39732.5|39725.5|39937.9|39930.9|39709.1|39702.1|659
1752193200000|2025-07-11 00:20:00|39735|39728|39600.3|39593.3|39737.5|39730.5|39593|39586|292
1752193500000|2025-07-11 00:25:00|39597.8|39590.8|39613.6|39606.6|39633.5|39626.5|39544.4|39537.4|331
1752193800000|2025-07-11 00:30:00|39616.1|39609.1|39679.7|39672.7|39702.6|39695.6|39572.8|39565.8|218
1752194100000|2025-07-11 00:35:00|39680|39673|39660.7|39653.7|39708.4|39701.4|39645.5|39638.5|347
1752194400000|2025-07-11 00:40:00|39658.2|39651.2|39628.4|39621.4|39675.8|39668.8|39625.9|39618.9|73
1752194700000|2025-07-11 00:45:00|39625.9|39618.9|39694.2|39687.2|39701.6|39694.6|39613.4|39606.4|92
1752195000000|2025-07-11 00:50:00|39694.4|39687.4|39651.8|39644.8|39697.3|39690.3|39649.3|39642.3|91
1752195300000|2025-07-11 00:55:00|39654.3|39647.3|39719.7|39712.7|39779.2|39772.2|39629.4|39622.4|394
1752195600000|2025-07-11 01:00:00|39722.2|39715.2|39678.4|39671.4|39737.8|39730.8|39675.9|39668.9|311
1752195900000|2025-07-11 01:05:00|39678.3|39671.3|39686.9|39679.9|39697.5|39690.5|39649.3|39642.3|101
1752196200000|2025-07-11 01:10:00|39684.4|39677.4|39645|39638|39694.4|39687.4|39641.8|39634.8|83
1752196500000|2025-07-11 01:15:00|39647.5|39640.5|39636.7|39629.7|39675.4|39668.4|39619.2|39612.2|245
1752196800000|2025-07-11 01:20:00|39634.2|39627.2|39711.1|39704.1|39720.3|39713.3|39631.7|39624.7|76
1752197100000|2025-07-11 01:25:00|39706.1|39699.1|39691.8|39684.8|39726.1|39719.1|39689.3|39682.3|73
1752197400000|2025-07-11 01:30:00|39694.3|39687.3|39724.5|39717.5|39734.5|39727.5|39689.3|39682.3|126
1752197700000|2025-07-11 01:35:00|39722|39715|39728.2|39721.2|39737.8|39730.8|39704.5|39697.5|112
1752198000000|2025-07-11 01:40:00|39730.7|39723.7|39718.2|39711.2|39753.4|39746.4|39710.7|39703.7|109
1752198300000|2025-07-11 01:45:00|39720.7|39713.7|39684.1|39677.1|39728.9|39721.9|39684.1|39677.1|96
1752198600000|2025-07-11 01:50:00|39686.6|39679.6|39617.4|39610.4|39689.1|39682.1|39617.4|39610.4|187
1752198900000|2025-07-11 01:55:00|39614.9|39607.9|39575.7|39568.7|39627.4|39620.4|39570.7|39563.7|169
1752199200000|2025-07-11 02:00:00|39578.2|39571.2|39605.8|39598.8|39620.8|39613.8|39575.5|39568.5|139
1752199500000|2025-07-11 02:05:00|39608.3|39601.3|39600.2|39593.2|39628.3|39621.3|39588.5|39581.5|100
1752199800000|2025-07-11 02:10:00|39602.7|39595.7|39601|39594|39631.1|39624.1|39594.3|39587.3|110
1752200100000|2025-07-11 02:15:00|39603.5|39596.5|39641.1|39634.1|39656.1|39649.1|39601|39594|74
1752200400000|2025-07-11 02:20:00|39643.6|39636.6|39602.7|39595.7|39651.1|39644.1|39600.2|39593.2|76
1752200700000|2025-07-11 02:25:00|39600.2|39593.2|39593.8|39586.8|39613.5|39606.5|39586|39579|72
1752201000000|2025-07-11 02:30:00|39596.3|39589.3|39581.1|39574.1|39596.3|39589.3|39565.3|39558.3|92
1752201300000|2025-07-11 02:35:00|39583.6|39576.6|39601.1|39594.1|39608.6|39601.6|39583.6|39576.6|28
1752201600000|2025-07-11 02:40:00|39598.6|39591.6|39575.9|39568.9|39603.5|39596.5|39575.9|39568.9|29
1752201900000|2025-07-11 02:45:00|39578.4|39571.4|39558.8|39551.8|39580.9|39573.9|39544.5|39537.5|50
1752202200000|2025-07-11 02:50:00|39561.3|39554.3|39570.7|39563.7|39587.3|39580.3|39557.3|39550.3|32
1752202500000|2025-07-11 02:55:00|39573.2|39566.2|39590.7|39583.7|39593.2|39586.2|39565.1|39558.1|38
1752202800000|2025-07-11 03:00:00|39593.2|39586.2|39583.2|39576.2|39593.2|39586.2|39573.2|39566.2|41
1752203100000|2025-07-11 03:05:00|39585.7|39578.7|39595.1|39588.1|39598.7|39591.7|39583.2|39576.2|23
1752203400000|2025-07-11 03:10:00|39597.6|39590.6|39607.6|39600.6|39612.6|39605.6|39592.6|39585.6|38
1752203700000|2025-07-11 03:15:00|39605.1|39598.1|39597.6|39590.6|39605.1|39598.1|39592.6|39585.6|22
1752204000000|2025-07-11 03:20:00|39600.1|39593.1|39610.1|39603.1|39612.6|39605.6|39600.1|39593.1|15
1752204300000|2025-07-11 03:25:00|39612.6|39605.6|39623.2|39616.2|39623.2|39616.2|39606.4|39599.4|34
1752204600000|2025-07-11 03:30:00|39620.7|39613.7|39666.4|39659.4|39666.4|39659.4|39615.7|39608.7|129
1752204900000|2025-07-11 03:35:00|39663.9|39656.9|39659.7|39652.7|39666.4|39659.4|39643|39636|43
1752205200000|2025-07-11 03:40:00|39660.6|39653.6|39648|39641|39663.7|39656.7|39640.5|39633.5|79
1752205500000|2025-07-11 03:45:00|39650.5|39643.5|39631|39624|39655.5|39648.5|39618|39611|39
1752205800000|2025-07-11 03:50:00|39633.5|39626.5|39614.5|39607.5|39643.5|39636.5|39614.5|39607.5|99
1752206100000|2025-07-11 03:55:00|39619.5|39612.5|39630.3|39623.3|39637.5|39630.5|39614.7|39607.7|68
1752206400000|2025-07-11 04:00:00|39630.8|39623.8|39587.7|39580.7|39630.8|39623.8|39587.7|39580.7|115
1752206700000|2025-07-11 04:05:00|39592.7|39585.7|39595.2|39588.2|39605.2|39598.2|39578.3|39571.3|26
1752207000000|2025-07-11 04:10:00|39592.7|39585.7|39606.7|39599.7|39610.8|39603.8|39592.7|39585.7|31
1752207300000|2025-07-11 04:15:00|39604.2|39597.2|39589.3|39582.3|39604.8|39597.8|39584.3|39577.3|53
1752207600000|2025-07-11 04:20:00|39586.8|39579.8|39630.3|39623.3|39630.3|39623.3|39584.3|39577.3|60
1752207900000|2025-07-11 04:25:00|39632.8|39625.8|39641|39634|39645.7|39638.7|39623.1|39616.1|37
1752208200000|2025-07-11 04:30:00|39638.5|39631.5|39615|39608|39641|39634|39595.9|39588.9|46
1752208500000|2025-07-11 04:35:00|39612.5|39605.5|39628.3|39621.3|39639.2|39632.2|39611.8|39604.8|51
1752208800000|2025-07-11 04:40:00|39625.8|39618.8|39637.4|39630.4|39642.4|39635.4|39625.8|39618.8|40
1752209100000|2025-07-11 04:45:00|39634.9|39627.9|39620.3|39613.3|39639.9|39632.9|39617.8|39610.8|25
1752209400000|2025-07-11 04:50:00|39622.9|39615.9|39610.8|39603.8|39630.4|39623.4|39605.4|39598.4|24
1752209700000|2025-07-11 04:55:00|39613.3|39606.3|39615.8|39608.8|39625.8|39618.8|39610.8|39603.8|17
1752210000000|2025-07-11 05:00:00|39610.8|39603.8|39656|39649|39661.1|39654.1|39610.8|39603.8|69
1752210300000|2025-07-11 05:05:00|39658.5|39651.5|39676|39669|39676|39669|39656|39649|25
1752210600000|2025-07-11 05:10:00|39681|39674|39665.8|39658.8|39691.1|39684.1|39663.3|39656.3|54
1752210900000|2025-07-11 05:15:00|39663.3|39656.3|39650.3|39643.3|39665.4|39658.4|39641.6|39634.6|27
1752211200000|2025-07-11 05:20:00|39652.8|39645.8|39652.6|39645.6|39671.2|39664.2|39646.1|39639.1|43
1752211500000|2025-07-11 05:25:00|39655.1|39648.1|39657.9|39650.9|39667.5|39660.5|39652.2|39645.2|33
1752211800000|2025-07-11 05:30:00|39660.4|39653.4|39670|39663|39675.9|39668.9|39655.6|39648.6|34
1752212100000|2025-07-11 05:35:00|39672.5|39665.5|39679.3|39672.3|39689.3|39682.3|39669.4|39662.4|37
1752212400000|2025-07-11 05:40:00|39679.2|39672.2|39669.3|39662.3|39682.4|39675.4|39655.9|39648.9|61
1752212700000|2025-07-11 05:45:00|39671.8|39664.8|39647.1|39640.1|39674.3|39667.3|39642.1|39635.1|62
1752213000000|2025-07-11 05:50:00|39652.1|39645.1|39623.5|39616.5|39652.1|39645.1|39611|39604|55
1752213300000|2025-07-11 05:55:00|39621|39614|39529.9|39522.9|39621|39614|39524.9|39517.9|163
1752213600000|2025-07-11 06:00:00|39532.4|39525.4|39509.6|39502.6|39553.3|39546.3|39490.3|39483.3|225
1752213900000|2025-07-11 06:05:00|39519.6|39512.6|39547.2|39540.2|39552.2|39545.2|39519.6|39512.6|152
1752214200000|2025-07-11 06:10:00|39544.7|39537.7|39540.4|39533.4|39553.7|39546.7|39527.2|39520.2|170
1752214500000|2025-07-11 06:15:00|39542.9|39535.9|39556.1|39549.1|39563.6|39556.6|39537.9|39530.9|121
1752214800000|2025-07-11 06:20:00|39553.6|39546.6|39576|39569|39591|39584|39548|39541|331
1752215100000|2025-07-11 06:25:00|39578.5|39571.5|39558|39551|39586|39579|39535.4|39528.4|264
1752215400000|2025-07-11 06:30:00|39555.5|39548.5|39519.6|39512.6|39560.6|39553.6|39514.6|39507.6|510
1752215700000|2025-07-11 06:35:00|39517.1|39510.1|39515.1|39508.1|39527.2|39520.2|39499|39492|197
1752216000000|2025-07-11 06:40:00|39512.6|39505.6|39509.1|39502.1|39525.8|39518.8|39504.1|39497.1|185
1752216300000|2025-07-11 06:45:00|39506.6|39499.6|39515|39508|39520|39513|39494.1|39487.1|92
1752216600000|2025-07-11 06:50:00|39517.5|39510.5|39519.7|39512.7|39530|39523|39515|39508|70
1752216900000|2025-07-11 06:55:00|39517.2|39510.2|39537.6|39530.6|39540.1|39533.1|39509.7|39502.7|144
1752217200000|2025-07-11 07:00:00|39540.1|39533.1|39540.9|39533.9|39560.5|39553.5|39535.5|39528.5|45
1752217500000|2025-07-11 07:05:00|39543.4|39536.4|39535.8|39528.8|39548.4|39541.4|39520.7|39513.7|13
1752217800000|2025-07-11 07:10:00|39533.3|39526.3|39469.6|39462.6|39540.5|39533.5|39469.6|39462.6|85
1752218100000|2025-07-11 07:15:00|39474.6|39467.6|39450.3|39443.3|39488|39481|39450.3|39443.3|70
1752218400000|2025-07-11 07:20:00|39452.8|39445.8|39424.9|39417.9|39460.3|39453.3|39422.4|39415.4|181
1752218700000|2025-07-11 07:25:00|39422.4|39415.4|39441|39434|39443.1|39436.1|39417.4|39410.4|147
1752219000000|2025-07-11 07:30:00|39443.5|39436.5|39448.5|39441.5|39460.2|39453.2|39437.7|39430.7|113
1752219300000|2025-07-11 07:35:00|39451|39444|39438.4|39431.4|39458.4|39451.4|39435.9|39428.9|38
1752219600000|2025-07-11 07:40:00|39435.9|39428.9|39411.9|39404.9|39438.4|39431.4|39379.4|39372.4|141
1752219900000|2025-07-11 07:45:00|39409.4|39402.4|39384.3|39377.3|39419.4|39412.4|39381.8|39374.8|44
1752220200000|2025-07-11 07:50:00|39381.8|39374.8|39374.4|39367.4|39406.9|39399.9|39371.9|39364.9|72
1752220500000|2025-07-11 07:55:00|39371.9|39364.9|39379.7|39372.7|39413.2|39406.2|39369.4|39362.4|80
1752220800000|2025-07-11 08:00:00|39384.7|39377.7|39379.9|39372.9|39424.8|39417.8|39377.4|39370.4|119
1752221100000|2025-07-11 08:05:00|39380.2|39373.2|39339.7|39332.7|39397.7|39390.7|39331.8|39324.8|151
1752221400000|2025-07-11 08:10:00|39337.2|39330.2|39328.3|39321.3|39356.8|39349.8|39322.5|39315.5|240
1752221700000|2025-07-11 08:15:00|39325.8|39318.8|39322.2|39315.2|39344.1|39337.1|39304.1|39297.1|67
1752222000000|2025-07-11 08:20:00|39319.7|39312.7|39355.3|39348.3|39355.3|39348.3|39312.3|39305.3|114
1752222300000|2025-07-11 08:25:00|39356|39349|39361.1|39354.1|39369.4|39362.4|39345.6|39338.6|108
1752222600000|2025-07-11 08:30:00|39358.6|39351.6|39338.2|39331.2|39358.6|39351.6|39325.7|39318.7|58
1752222900000|2025-07-11 08:35:00|39340.7|39333.7|39336|39329|39348.1|39341.1|39328.7|39321.7|47
1752223200000|2025-07-11 08:40:00|39333.5|39326.5|39338.3|39331.3|39348.3|39341.3|39326|39319|95
1752223500000|2025-07-11 08:45:00|39340.8|39333.8|39368.5|39361.5|39373.6|39366.6|39328.3|39321.3|30
1752223800000|2025-07-11 08:50:00|39371|39364|39383.4|39376.4|39386.1|39379.1|39366|39359|49
1752224100000|2025-07-11 08:55:00|39385.9|39378.9|39390.3|39383.3|39390.3|39383.3|39375.2|39368.2|22
1752224400000|2025-07-11 09:00:00|39387.8|39380.8|39372.9|39365.9|39395.4|39388.4|39372.9|39365.9|52
1752224700000|2025-07-11 09:05:00|39375.4|39368.4|39374.2|39367.2|39387.7|39380.7|39365.4|39358.4|13
1752225000000|2025-07-11 09:10:00|39376.7|39369.7|39389.4|39382.4|39389.4|39382.4|39369.4|39362.4|38
1752225300000|2025-07-11 09:15:00|39391.9|39384.9|39397.8|39390.8|39409.8|39402.8|39389.4|39382.4|150
1752225600000|2025-07-11 09:20:00|39395.3|39388.3|39400.3|39393.3|39402.8|39395.8|39385.3|39378.3|43
1752225900000|2025-07-11 09:25:00|39397.8|39390.8|39403.1|39396.1|39405.6|39398.6|39395.3|39388.3|34
1752226200000|2025-07-11 09:30:00|39405.6|39398.6|39407.1|39400.1|39413.1|39406.1|39395.8|39388.8|211
1752226500000|2025-07-11 09:35:00|39409.6|39402.6|39411|39404|39411|39404|39398.4|39391.4|222
1752226800000|2025-07-11 09:40:00|39413.5|39406.5|39397.4|39390.4|39421.1|39414.1|39393.3|39386.3|396
1752227100000|2025-07-11 09:45:00|39394.9|39387.9|39379.8|39372.8|39398.9|39391.9|39369.3|39362.3|92
1752227400000|2025-07-11 09:50:00|39382.3|39375.3|39350.1|39343.1|39382.3|39375.3|39341|39334|163
1752227700000|2025-07-11 09:55:00|39347.6|39340.6|39322.2|39315.2|39355.1|39348.1|39304.8|39297.8|201
1752228000000|2025-07-11 10:00:00|39319.7|39312.7|39332.8|39325.8|39339.7|39332.7|39307.8|39300.8|79
1752228300000|2025-07-11 10:05:00|39330.3|39323.3|39351|39344|39351|39344|39320.6|39313.6|72
1752228600000|2025-07-11 10:10:00|39348.5|39341.5|39358.2|39351.2|39361|39354|39344.2|39337.2|71
1752228900000|2025-07-11 10:15:00|39358.4|39351.4|39334.7|39327.7|39358.4|39351.4|39332.2|39325.2|53
1752229200000|2025-07-11 10:20:00|39332.2|39325.2|39337.8|39330.8|39342.2|39335.2|39322|39315|17
1752229500000|2025-07-11 10:25:00|39335.3|39328.3|39326.3|39319.3|39342.8|39335.8|39310.3|39303.3|153
1752229800000|2025-07-11 10:30:00|39328.8|39321.8|39328.4|39321.4|39337.2|39330.2|39322.9|39315.9|58
1752230100000|2025-07-11 10:35:00|39325.9|39318.9|39312.2|39305.2|39326.7|39319.7|39304.7|39297.7|63
1752230400000|2025-07-11 10:40:00|39314.7|39307.7|39309.2|39302.2|39319.7|39312.7|39289.1|39282.1|173
1752230700000|2025-07-11 10:45:00|39306.7|39299.7|39305.1|39298.1|39316.7|39309.7|39295.1|39288.1|147
1752231000000|2025-07-11 10:50:00|39302.6|39295.6|39296.5|39289.5|39302.6|39295.6|39284.8|39277.8|174
1752231300000|2025-07-11 10:55:00|39294|39287|39277.3|39270.3|39294.1|39287.1|39269.4|39262.4|166
1752231600000|2025-07-11 11:00:00|39282.3|39275.3|39287.4|39280.4|39293.2|39286.2|39270.7|39263.7|125
1752231900000|2025-07-11 11:05:00|39292.4|39285.4|39316.7|39309.7|39319.2|39312.2|39276.7|39269.7|46
1752232200000|2025-07-11 11:10:00|39319.2|39312.2|39319.7|39312.7|39329.2|39322.2|39309.2|39302.2|36
1752232500000|2025-07-11 11:15:00|39322.2|39315.2|39335.1|39328.1|39337.6|39330.6|39317.2|39310.2|13
1752232800000|2025-07-11 11:20:00|39332.6|39325.6|39330|39323|39340.1|39333.1|39324.9|39317.9|21
1752233100000|2025-07-11 11:25:00|39335|39328|39340|39333|39340|39333|39332.5|39325.5|15
1752233400000|2025-07-11 11:30:00|39335|39328|39355.2|39348.2|39357.7|39350.7|39335|39328|43
1752233700000|2025-07-11 11:35:00|39357.7|39350.7|39350.2|39343.2|39360.2|39353.2|39345.2|39338.2|75
1752234000000|2025-07-11 11:40:00|39351.3|39344.3|39347.4|39340.4|39358.2|39351.2|39342.4|39335.4|25
1752234300000|2025-07-11 11:45:00|39344.9|39337.9|39348.5|39341.5|39348.5|39341.5|39334.9|39327.9|13
1752234600000|2025-07-11 11:50:00|39346|39339|39369.1|39362.1|39376|39369|39343.5|39336.5|38
1752234900000|2025-07-11 11:55:00|39371.6|39364.6|39364.1|39357.1|39374.1|39367.1|39359.1|39352.1|8
1752235200000|2025-07-11 12:00:00|39361.6|39354.6|39356|39349|39361.6|39354.6|39346|39339|58
1752235500000|2025-07-11 12:05:00|39353.5|39346.5|39359.5|39352.5|39364.5|39357.5|39351|39344|8
1752235800000|2025-07-11 12:10:00|39362|39355|39364.5|39357.5|39369.5|39362.5|39359.5|39352.5|18
1752236100000|2025-07-11 12:15:00|39367|39360|39359.5|39352.5|39367|39360|39352|39345|31
1752236400000|2025-07-11 12:20:00|39357|39350|39322|39315|39359.5|39352.5|39322|39315|54
1752236700000|2025-07-11 12:25:00|39322.2|39315.2|39328.7|39321.7|39329.7|39322.7|39313.7|39306.7|40
1752237000000|2025-07-11 12:30:00|39333.7|39326.7|39339.3|39332.3|39346.8|39339.8|39318.8|39311.8|26
1752237300000|2025-07-11 12:35:00|39336.8|39329.8|39356.7|39349.7|39363.1|39356.1|39329.3|39322.3|24
1752237600000|2025-07-11 12:40:00|39358|39351|39365.9|39358.9|39370.8|39363.8|39355.8|39348.8|11
1752237900000|2025-07-11 12:45:00|39368.4|39361.4|39391|39384|39396.1|39389.1|39360.9|39353.9|31
1752238200000|2025-07-11 12:50:00|39386|39379|39396.1|39389.1|39401.1|39394.1|39383.5|39376.5|28
1752238500000|2025-07-11 12:55:00|39393.6|39386.6|39391.1|39384.1|39401.1|39394.1|39386.1|39379.1|21
1752238800000|2025-07-11 13:00:00|39388.6|39381.6|39410.6|39403.6|39413.1|39406.1|39386|39379|33
1752239100000|2025-07-11 13:05:00|39408.1|39401.1|39408.1|39401.1|39410.6|39403.6|39400.6|39393.6|21
1752239400000|2025-07-11 13:10:00|39406.9|39399.9|39408.7|39401.7|39420.7|39413.7|39393.2|39386.2|63
1752239700000|2025-07-11 13:15:00|39406.2|39399.2|39395.2|39388.2|39408.7|39401.7|39390.2|39383.2|63
1752240000000|2025-07-11 13:20:00|39397.7|39390.7|39415|39408|39420|39413|39395.2|39388.2|12
1752240300000|2025-07-11 13:25:00|39417.5|39410.5|39417.7|39410.7|39420.2|39413.2|39405.2|39398.2|25
1752240600000|2025-07-11 13:30:00|39415.2|39408.2|39418.6|39411.6|39451.7|39444.7|39402.9|39395.9|230
1752240900000|2025-07-11 13:35:00|39416.1|39409.1|39395|39388|39423.6|39416.6|39382.5|39375.5|123
1752241200000|2025-07-11 13:40:00|39395.2|39388.2|39389.7|39382.7|39405.3|39398.3|39383.3|39376.3|57
1752241500000|2025-07-11 13:45:00|39387.2|39380.2|39430.5|39423.5|39438|39431|39374.7|39367.7|174
1752241800000|2025-07-11 13:50:00|39428|39421|39435.5|39428.5|39455.5|39448.5|39423|39416|68
1752242100000|2025-07-11 13:55:00|39438|39431|39490.7|39483.7|39491|39484|39435.5|39428.5|298
1752242400000|2025-07-11 14:00:00|39493.2|39486.2|39480.9|39473.9|39495.4|39488.4|39469.2|39462.2|135
1752242700000|2025-07-11 14:05:00|39483.4|39476.4|39477.3|39470.3|39490.2|39483.2|39467.3|39460.3|156
1752243000000|2025-07-11 14:10:00|39474.8|39467.8|39512.2|39505.2|39512.2|39505.2|39469.8|39462.8|106
1752243300000|2025-07-11 14:15:00|39509.7|39502.7|39487.6|39480.6|39514.7|39507.7|39485.1|39478.1|85
1752243600000|2025-07-11 14:20:00|39485.1|39478.1|39489|39482|39496.5|39489.5|39474.7|39467.7|71
1752243900000|2025-07-11 14:25:00|39489.7|39482.7|39479.3|39472.3|39494.3|39487.3|39479.3|39472.3|39
1752244200000|2025-07-11 14:30:00|39481.8|39474.8|39464.3|39457.3|39489.9|39482.9|39464.3|39457.3|100
1752244500000|2025-07-11 14:35:00|39461.8|39454.8|39464.3|39457.3|39479.3|39472.3|39459.3|39452.3|48
1752244800000|2025-07-11 14:40:00|39461.8|39454.8|39454.4|39447.4|39461.8|39454.8|39439.1|39432.1|39
1752245100000|2025-07-11 14:45:00|39451.9|39444.9|39455.1|39448.1|39455.1|39448.1|39439.6|39432.6|37
1752245400000|2025-07-11 14:50:00|39452.6|39445.6|39457.5|39450.5|39475.1|39468.1|39440|39433|25
1752245700000|2025-07-11 14:55:00|39455|39448|39479.3|39472.3|39484.3|39477.3|39451.8|39444.8|26
1752246000000|2025-07-11 15:00:00|39480.6|39473.6|39475.6|39468.6|39488.1|39481.1|39470.6|39463.6|15
1752246300000|2025-07-11 15:05:00|39480.6|39473.6|39490.1|39483.1|39490.1|39483.1|39472.6|39465.6|32
1752246600000|2025-07-11 15:10:00|39487.6|39480.6|39434.8|39427.8|39500.1|39493.1|39434.8|39427.8|113
1752246900000|2025-07-11 15:15:00|39429.8|39422.8|39455.3|39448.3|39455.3|39448.3|39427.8|39420.8|61
1752247200000|2025-07-11 15:20:00|39454.9|39447.9|39462.6|39455.6|39495.4|39488.4|39454.9|39447.9|70
1752247500000|2025-07-11 15:25:00|39460.1|39453.1|39451.6|39444.6|39462.2|39455.2|39432.9|39425.9|114
1752247800000|2025-07-11 15:30:00|39446.6|39439.6|39490.5|39483.5|39491.1|39484.1|39446.6|39439.6|107
1752248100000|2025-07-11 15:35:00|39490|39483|39489.6|39482.6|39497.5|39490.5|39484.6|39477.6|50
1752248400000|2025-07-11 15:40:00|39494.6|39487.6|39520.9|39513.9|39533.6|39526.6|39489.6|39482.6|188
1752248700000|2025-07-11 15:45:00|39518.4|39511.4|39497|39490|39518.4|39511.4|39492|39485|72
1752249000000|2025-07-11 15:50:00|39497.5|39490.5|39476.5|39469.5|39501.5|39494.5|39466.5|39459.5|82
1752249300000|2025-07-11 15:55:00|39481.5|39474.5|39473.8|39466.8|39487.2|39480.2|39461.3|39454.3|100
1752249600000|2025-07-11 16:00:00|39476.3|39469.3|39452.1|39445.1|39483.8|39476.8|39452.1|39445.1|114
1752249900000|2025-07-11 16:05:00|39450.6|39443.6|39442.4|39435.4|39455|39448|39432.5|39425.5|47
1752250200000|2025-07-11 16:10:00|39439.9|39432.9|39450.1|39443.1|39452.6|39445.6|39427.1|39420.1|38
1752250500000|2025-07-11 16:15:00|39452.6|39445.6|39456|39449|39485.9|39478.9|39452.6|39445.6|62
1752250800000|2025-07-11 16:20:00|39458.5|39451.5|39478.5|39471.5|39486|39479|39456|39449|25
1752251100000|2025-07-11 16:25:00|39476|39469|39479.7|39472.7|39483.5|39476.5|39473.2|39466.2|60
1752251400000|2025-07-11 16:30:00|39477.2|39470.2|39496.8|39489.8|39497.2|39490.2|39473.6|39466.6|32
1752251700000|2025-07-11 16:35:00|39499.3|39492.3|39492.8|39485.8|39499.9|39492.9|39483.7|39476.7|14
1752252000000|2025-07-11 16:40:00|39495.3|39488.3|39475.4|39468.4|39500.3|39493.3|39472.9|39465.9|65
1752252300000|2025-07-11 16:45:00|39472.9|39465.9|39478.6|39471.6|39487.4|39480.4|39468.2|39461.2|11
1752252600000|2025-07-11 16:50:00|39481.1|39474.1|39502.5|39495.5|39505|39498|39478.6|39471.6|32
1752252900000|2025-07-11 16:55:00|39500|39493|39508.3|39501.3|39519|39512|39500|39493|35
1752253200000|2025-07-11 17:00:00|39513.3|39506.3|39498.3|39491.3|39515.8|39508.8|39488.3|39481.3|83
1752253500000|2025-07-11 17:05:00|39500.8|39493.8|39512.2|39505.2|39518.1|39511.1|39495.8|39488.8|9
1752253800000|2025-07-11 17:10:00|39509.7|39502.7|39507.9|39500.9|39512.9|39505.9|39502.2|39495.2|13
1752254100000|2025-07-11 17:15:00|39510.4|39503.4|39512.9|39505.9|39512.9|39505.9|39497.9|39490.9|6
1752254400000|2025-07-11 17:20:00|39515.4|39508.4|39503|39496|39516.1|39509.1|39500.5|39493.5|12
1752254700000|2025-07-11 17:25:00|39505.5|39498.5|39515.9|39508.9|39523.4|39516.4|39498|39491|26
1752255000000|2025-07-11 17:30:00|39518.4|39511.4|39512.8|39505.8|39520.9|39513.9|39503.1|39496.1|12
1752255300000|2025-07-11 17:35:00|39515.3|39508.3|39493.2|39486.2|39518.7|39511.7|39490.7|39483.7|20
1752255600000|2025-07-11 17:40:00|39495.7|39488.7|39491.3|39484.3|39503.2|39496.2|39481.3|39474.3|23
1752255900000|2025-07-11 17:45:00|39493.8|39486.8|39506.6|39499.6|39509.1|39502.1|39491.3|39484.3|20
1752256200000|2025-07-11 17:50:00|39504.1|39497.1|39519.2|39512.2|39521.7|39514.7|39499.1|39492.1|11
1752256500000|2025-07-11 17:55:00|39521.7|39514.7|39524.2|39517.2|39529.2|39522.2|39519.2|39512.2|17
1752256800000|2025-07-11 18:00:00|39521.7|39514.7|39531.7|39524.7|39539.2|39532.2|39521.7|39514.7|26
1752257100000|2025-07-11 18:05:00|39529.2|39522.2|39529.2|39522.2|39536.7|39529.7|39526.7|39519.7|8
1752257400000|2025-07-11 18:10:00|39531.7|39524.7|39529.2|39522.2|39536.7|39529.7|39524.2|39517.2|15
1752257700000|2025-07-11 18:15:00|39526.7|39519.7|39521.7|39514.7|39529.2|39522.2|39519.2|39512.2|25
1752258000000|2025-07-11 18:20:00|39524.2|39517.2|39526.6|39519.6|39529.2|39522.2|39519.1|39512.1|14
1752258300000|2025-07-11 18:25:00|39529.1|39522.1|39527|39520|39534.2|39527.2|39514.2|39507.2|124
1752258600000|2025-07-11 18:30:00|39524.5|39517.5|39541.7|39534.7|39552|39545|39519.8|39512.8|95
1752258900000|2025-07-11 18:35:00|39544.2|39537.2|39550.2|39543.2|39559.2|39552.2|39542.7|39535.7|88
1752259200000|2025-07-11 18:40:00|39552.7|39545.7|39554.4|39547.4|39554.4|39547.4|39546.1|39539.1|17
1752259500000|2025-07-11 18:45:00|39551.9|39544.9|39548.9|39541.9|39554.4|39547.4|39543.9|39536.9|17
1752259800000|2025-07-11 18:50:00|39551.4|39544.4|39543.2|39536.2|39553.9|39546.9|39538.2|39531.2|13
1752260100000|2025-07-11 18:55:00|39545.7|39538.7|39533.2|39526.2|39548.2|39541.2|39528.2|39521.2|15
1752260400000|2025-07-11 19:00:00|39530.7|39523.7|39523.2|39516.2|39538.2|39531.2|39508.2|39501.2|122
1752260700000|2025-07-11 19:05:00|39520.7|39513.7|39533.2|39526.2|39535.7|39528.7|39500.7|39493.7|153
1752261000000|2025-07-11 19:10:00|39535.7|39528.7|39535.7|39528.7|39540.7|39533.7|39518.2|39511.2|55
1752261300000|2025-07-11 19:15:00|39538.2|39531.2|39543.7|39536.7|39545.7|39538.7|39533.9|39526.9|15
1752261600000|2025-07-11 19:20:00|39541.2|39534.2|39547|39540|39547.9|39540.9|39537.9|39530.9|8
1752261900000|2025-07-11 19:25:00|39549.5|39542.5|39559.2|39552.2|39562.6|39555.6|39544.5|39537.5|49
1752262200000|2025-07-11 19:30:00|39554.2|39547.2|39545.4|39538.4|39558.7|39551.7|39545.4|39538.4|49
1752262500000|2025-07-11 19:35:00|39542.9|39535.9|39542.2|39535.2|39550.4|39543.4|39535.9|39528.9|22
1752262800000|2025-07-11 19:40:00|39539.7|39532.7|39528.2|39521.2|39542.2|39535.2|39523.2|39516.2|59
1752263100000|2025-07-11 19:45:00|39530.7|39523.7|39538.2|39531.2|39538.2|39531.2|39522.5|39515.5|27
1752263400000|2025-07-11 19:50:00|39533.2|39526.2|39518.2|39511.2|39538.2|39531.2|39510.7|39503.7|121
1752263700000|2025-07-11 19:55:00|39520.7|39513.7|39500.8|39493.8|39528.2|39521.2|39495.8|39488.8|280
1752264000000|2025-07-11 20:00:00|39495.8|39488.8|39479.6|39472.6|39496.6|39489.6|39464.4|39457.4|175
1752264300000|2025-07-11 20:05:00|39477.1|39470.1|39466.9|39459.9|39479.6|39472.6|39466.9|39459.9|42
1752264600000|2025-07-11 20:10:00|39464.4|39457.4|39469.4|39462.4|39479.4|39472.4|39464.3|39457.3|56
1752264900000|2025-07-11 20:15:00|39469.6|39462.6|39454.4|39447.4|39469.6|39462.6|39454.4|39447.4|34
1752265200000|2025-07-11 20:20:00|39451.9|39444.9|39462.6|39455.6|39464.4|39457.4|39449.3|39442.3|24
1752265500000|2025-07-11 20:25:00|39460.1|39453.1|39465.1|39458.1|39465.1|39458.1|39457.6|39450.6|1
1752265800000|2025-07-11 20:30:00|39462.6|39455.6|39478.4|39471.4|39478.4|39471.4|39462.6|39455.6|19
1752266100000|2025-07-11 20:35:00|39475.9|39468.9|39465.9|39458.9|39478.4|39471.4|39465.9|39458.9|16
1752266400000|2025-07-11 20:40:00|39464.6|39457.6|39465.6|39458.6|39468.7|39461.7|39461.2|39454.2|2
1752266700000|2025-07-11 20:45:00|39468.1|39461.1|39468.8|39461.8|39471.3|39464.3|39458.8|39451.8|13
1752267000000|2025-07-11 20:50:00|39471.3|39464.3|39485.2|39478.2|39487.7|39480.7|39471.3|39464.3|20
1752267300000|2025-07-11 20:55:00|39487.4|39480.4|39464.4|39457.4|39487.4|39480.4|39458.4|39451.4|73
1752444000000|2025-07-13 22:00:00|39367.7|39352.7|39366.4|39351.4|39395.4|39380.4|39335.2|39320.2|94
1752444300000|2025-07-13 22:05:00|39368.9|39353.9|39353.5|39338.5|39371.5|39356.5|39350.2|39335.2|6
1752444600000|2025-07-13 22:10:00|39353|39338|39246.7|39231.7|39355.8|39340.8|39241.7|39226.7|133
1752444900000|2025-07-13 22:15:00|39256.7|39241.7|39210.9|39195.9|39268.6|39253.6|39208.2|39193.2|89
1752445200000|2025-07-13 22:20:00|39210.5|39195.5|39278.8|39263.8|39279|39264|39192|39177|17
1752445500000|2025-07-13 22:25:00|39278.9|39263.9|39266.4|39251.4|39278.9|39263.9|39260.8|39245.8|10
1752445800000|2025-07-13 22:30:00|39268.9|39253.9|39314.5|39299.5|39318.6|39303.6|39266.2|39251.2|19
1752446100000|2025-07-13 22:35:00|39314.8|39299.8|39308.7|39293.7|39328.6|39313.6|39289.3|39274.3|17
1752446400000|2025-07-13 22:40:00|39311.2|39296.2|39306.4|39291.4|39313.7|39298.7|39273.4|39258.4|49
1752446700000|2025-07-13 22:45:00|39303.9|39288.9|39296.5|39281.5|39306.5|39291.5|39289.1|39274.1|4
1752447000000|2025-07-13 22:50:00|39299|39284|39302.5|39287.5|39314.9|39299.9|39299|39284|11
1752447300000|2025-07-13 22:55:00|39305|39290|39300.9|39285.9|39312.5|39297.5|39292.2|39277.2|7
1752447600000|2025-07-13 23:00:00|39298.4|39283.4|39306.4|39291.4|39320.4|39305.4|39293.8|39278.8|21
1752447900000|2025-07-13 23:05:00|39308.9|39293.9|39287|39272|39326.4|39311.4|39287|39272|22
1752448200000|2025-07-13 23:10:00|39284.6|39269.6|39307.1|39292.1|39312.8|39297.8|39282|39267|4
1752448500000|2025-07-13 23:15:00|39308.3|39293.3|39310.4|39295.4|39314.3|39299.3|39306.4|39291.4|0
1752448800000|2025-07-13 23:20:00|39307.9|39292.9|39298.5|39283.5|39310.4|39295.4|39291.8|39276.8|6
1752449100000|2025-07-13 23:25:00|39301|39286|39290.4|39275.4|39310.8|39295.8|39275|39260|128
1752449400000|2025-07-13 23:30:00|39300.4|39285.4|39303.2|39296.2|39316.4|39309.4|39272|39265|4241
1752449700000|2025-07-13 23:35:00|39300.7|39293.7|39345.3|39338.3|39359.2|39352.2|39300.3|39293.3|109
1752450000000|2025-07-13 23:40:00|39345|39338|39341.9|39334.9|39364.8|39357.8|39324.6|39317.6|151
1752450300000|2025-07-13 23:45:00|39349.4|39342.4|39330.3|39323.3|39369.4|39362.4|39314.2|39307.2|287
1752450600000|2025-07-13 23:50:00|39332.8|39325.8|39407.9|39400.9|39420|39413|39332.8|39325.8|125
1752450900000|2025-07-13 23:55:00|39410.4|39403.4|39386.9|39379.9|39421.9|39414.9|39374.5|39367.5|177
1752451200000|2025-07-14 00:00:00|39404.4|39397.4|39379.4|39372.4|39444.5|39437.5|39301.7|39294.7|871
1752451500000|2025-07-14 00:05:00|39381.9|39374.9|39451.8|39444.8|39454.3|39447.3|39364.4|39357.4|301
1752451800000|2025-07-14 00:10:00|39449.3|39442.3|39459.2|39452.2|39478.1|39471.1|39422.9|39415.9|205
1752452100000|2025-07-14 00:15:00|39461.7|39454.7|39408.6|39401.6|39461.7|39454.7|39402.2|39395.2|466
1752452400000|2025-07-14 00:20:00|39413.6|39406.6|39406.4|39399.4|39430.9|39423.9|39393.3|39386.3|125
1752452700000|2025-07-14 00:25:00|39407.1|39400.1|39417.2|39410.2|39454.8|39447.8|39397.3|39390.3|154
1752453000000|2025-07-14 00:30:00|39419.7|39412.7|39431.9|39424.9|39446.7|39439.7|39416.7|39409.7|87
1752453300000|2025-07-14 00:35:00|39429.4|39422.4|39438.1|39431.1|39452.3|39445.3|39412.2|39405.2|95
1752453600000|2025-07-14 00:40:00|39440.6|39433.6|39404.7|39397.7|39440.6|39433.6|39402|39395|95
1752453900000|2025-07-14 00:45:00|39402.2|39395.2|39409.9|39402.9|39418.3|39411.3|39388.2|39381.2|150
1752454200000|2025-07-14 00:50:00|39407.4|39400.4|39381.2|39374.2|39429.6|39422.6|39371|39364|108
1752454500000|2025-07-14 00:55:00|39382.3|39375.3|39391.6|39384.6|39415.6|39408.6|39375.7|39368.7|116
1752454800000|2025-07-14 01:00:00|39394.1|39387.1|39405.5|39398.5|39435|39428|39390.7|39383.7|121
1752455100000|2025-07-14 01:05:00|39410.5|39403.5|39348.1|39341.1|39410.5|39403.5|39338.9|39331.9|108
1752455400000|2025-07-14 01:10:00|39349.2|39342.2|39296.9|39289.9|39357.5|39350.5|39289.7|39282.7|181
1752455700000|2025-07-14 01:15:00|39294.4|39287.4|39342|39335|39342.3|39335.3|39294.4|39287.4|96
1752456000000|2025-07-14 01:20:00|39342.2|39335.2|39337.9|39330.9|39376.9|39369.9|39336.3|39329.3|65
1752456300000|2025-07-14 01:25:00|39335.4|39328.4|39345.4|39338.4|39361.6|39354.6|39332.9|39325.9|26
1752456600000|2025-07-14 01:30:00|39347.9|39340.9|39361|39354|39366.3|39359.3|39342.7|39335.7|46
1752456900000|2025-07-14 01:35:00|39358.5|39351.5|39378.3|39371.3|39382|39375|39345.2|39338.2|87
1752457200000|2025-07-14 01:40:00|39378.8|39371.8|39408.6|39401.6|39411.1|39404.1|39378.8|39371.8|85
1752457500000|2025-07-14 01:45:00|39411.1|39404.1|39444.5|39437.5|39446.6|39439.6|39398.7|39391.7|160
1752457800000|2025-07-14 01:50:00|39443.9|39436.9|39439.1|39432.1|39448.9|39441.9|39414.5|39407.5|77
1752458100000|2025-07-14 01:55:00|39436.6|39429.6|39430.9|39423.9|39438.4|39431.4|39424.8|39417.8|39
1752458400000|2025-07-14 02:00:00|39431|39424|39425.6|39418.6|39436|39429|39413.5|39406.5|44
1752458700000|2025-07-14 02:05:00|39428.1|39421.1|39426.7|39419.7|39435|39428|39416.6|39409.6|15
1752459000000|2025-07-14 02:10:00|39427.3|39420.3|39426|39419|39433.4|39426.4|39414|39407|51
1752459300000|2025-07-14 02:15:00|39423.5|39416.5|39422.9|39415.9|39428.5|39421.5|39411|39404|28
1752459600000|2025-07-14 02:20:00|39420.4|39413.4|39470.9|39463.9|39470.9|39463.9|39415.4|39408.4|88
1752459900000|2025-07-14 02:25:00|39475.9|39468.9|39456.9|39449.9|39475.9|39468.9|39451|39444|76
1752460200000|2025-07-14 02:30:00|39457.7|39450.7|39431|39424|39460.2|39453.2|39431|39424|32
1752460500000|2025-07-14 02:35:00|39433.5|39426.5|39437.4|39430.4|39441.3|39434.3|39428.6|39421.6|27
1752460800000|2025-07-14 02:40:00|39438.3|39431.3|39443.7|39436.7|39444.5|39437.5|39433.1|39426.1|47
1752461100000|2025-07-14 02:45:00|39444.5|39437.5|39436.5|39429.5|39448.2|39441.2|39431.5|39424.5|43
1752461400000|2025-07-14 02:50:00|39431.5|39424.5|39428.8|39421.8|39434|39427|39418.7|39411.7|86
1752461700000|2025-07-14 02:55:00|39431.3|39424.3|39422|39415|39431.6|39424.6|39417|39410|46
1752462000000|2025-07-14 03:00:00|39422.7|39415.7|39416.5|39409.5|39429.5|39422.5|39416.4|39409.4|17
1752462300000|2025-07-14 03:05:00|39416.9|39409.9|39434.5|39427.5|39442.4|39435.4|39416.9|39409.9|112
1752462600000|2025-07-14 03:10:00|39437|39430|39435.9|39428.9|39442|39435|39431.1|39424.1|43
1752462900000|2025-07-14 03:15:00|39440.9|39433.9|39445.2|39438.2|39446.8|39439.8|39429.1|39422.1|29
1752463200000|2025-07-14 03:20:00|39444.2|39437.2|39452.1|39445.1|39459.7|39452.7|39444.2|39437.2|13
1752463500000|2025-07-14 03:25:00|39453|39446|39464.3|39457.3|39469.9|39462.9|39442.6|39435.6|34
1752463800000|2025-07-14 03:30:00|39469.3|39462.3|39451.4|39444.4|39476.2|39469.2|39451.4|39444.4|54
1752464100000|2025-07-14 03:35:00|39451.3|39444.3|39497.7|39490.7|39497.7|39490.7|39449.8|39442.8|40
1752464400000|2025-07-14 03:40:00|39492.7|39485.7|39501.1|39494.1|39502.4|39495.4|39486|39479|92
1752464700000|2025-07-14 03:45:00|39503.6|39496.6|39498.2|39491.2|39511.1|39504.1|39487.3|39480.3|34
1752465000000|2025-07-14 03:50:00|39497.5|39490.5|39508.9|39501.9|39514.9|39507.9|39466.6|39459.6|127
1752465300000|2025-07-14 03:55:00|39511.4|39504.4|39543.4|39536.4|39545.9|39538.9|39511.4|39504.4|161
1752465600000|2025-07-14 04:00:00|39540.9|39533.9|39541|39534|39559.9|39552.9|39540.9|39533.9|99
1752465900000|2025-07-14 04:05:00|39540.9|39533.9|39566.4|39559.4|39566.4|39559.4|39540.9|39533.9|34
1752466200000|2025-07-14 04:10:00|39566.3|39559.3|39571|39564|39587.7|39580.7|39566.2|39559.2|112
1752466500000|2025-07-14 04:15:00|39573.5|39566.5|39576.7|39569.7|39583.5|39576.5|39566|39559|61
1752466800000|2025-07-14 04:20:00|39579.2|39572.2|39556.2|39549.2|39584.2|39577.2|39555.9|39548.9|68
1752467100000|2025-07-14 04:25:00|39556.5|39549.5|39570.8|39563.8|39573.5|39566.5|39556.4|39549.4|19
1752467400000|2025-07-14 04:30:00|39573.3|39566.3|39561.5|39554.5|39573.3|39566.3|39561.2|39554.2|41
1752467700000|2025-07-14 04:35:00|39562.1|39555.1|39561.9|39554.9|39575.9|39568.9|39558.4|39551.4|56
1752468000000|2025-07-14 04:40:00|39564.4|39557.4|39573.3|39566.3|39573.3|39566.3|39550.9|39543.9|63
1752468300000|2025-07-14 04:45:00|39570.8|39563.8|39576.3|39569.3|39582.6|39575.6|39565.8|39558.8|38
1752468600000|2025-07-14 04:50:00|39578.8|39571.8|39566.2|39559.2|39591.8|39584.8|39566.2|39559.2|56
1752468900000|2025-07-14 04:55:00|39568.7|39561.7|39568.6|39561.6|39576.2|39569.2|39561.3|39554.3|22
1752469200000|2025-07-14 05:00:00|39567.9|39560.9|39567.6|39560.6|39570.2|39563.2|39545.2|39538.2|59
1752469500000|2025-07-14 05:05:00|39570.1|39563.1|39583.7|39576.7|39591.3|39584.3|39561.5|39554.5|55
1752469800000|2025-07-14 05:10:00|39586.2|39579.2|39586.1|39579.1|39591|39584|39571.6|39564.6|32
1752470100000|2025-07-14 05:15:00|39583.6|39576.6|39592.3|39585.3|39605.3|39598.3|39581.5|39574.5|66
1752470400000|2025-07-14 05:20:00|39592.4|39585.4|39578.8|39571.8|39592.4|39585.4|39566.2|39559.2|46
1752470700000|2025-07-14 05:25:00|39581.3|39574.3|39576|39569|39588.8|39581.8|39570.9|39563.9|59
1752471000000|2025-07-14 05:30:00|39576.2|39569.2|39572.4|39565.4|39576.2|39569.2|39555.9|39548.9|61
1752471300000|2025-07-14 05:35:00|39574.9|39567.9|39569.3|39562.3|39579.5|39572.5|39563.8|39556.8|43
1752471600000|2025-07-14 05:40:00|39571.8|39564.8|39554.9|39547.9|39573.5|39566.5|39551|39544|41
1752471900000|2025-07-14 05:45:00|39557.4|39550.4|39515.9|39508.9|39557.4|39550.4|39515.8|39508.8|58
1752472200000|2025-07-14 05:50:00|39516.1|39509.1|39469.3|39462.3|39517.3|39510.3|39469|39462|99
1752472500000|2025-07-14 05:55:00|39471.8|39464.8|39490.1|39483.1|39497.2|39490.2|39469.8|39462.8|85
1752472800000|2025-07-14 06:00:00|39487.6|39480.6|39472.6|39465.6|39502.7|39495.7|39458.5|39451.5|199
1752473100000|2025-07-14 06:05:00|39470.1|39463.1|39456.9|39449.9|39477.7|39470.7|39446.4|39439.4|125
1752473400000|2025-07-14 06:10:00|39456.6|39449.6|39470|39463|39472.6|39465.6|39447.7|39440.7|94
1752473700000|2025-07-14 06:15:00|39472.5|39465.5|39467.1|39460.1|39472.5|39465.5|39447.5|39440.5|104
1752474000000|2025-07-14 06:20:00|39469.6|39462.6|39466.8|39459.8|39470.8|39463.8|39444|39437|235
1752474300000|2025-07-14 06:25:00|39467.2|39460.2|39468.7|39461.7|39477.4|39470.4|39459|39452|208
1752474600000|2025-07-14 06:30:00|39466.2|39459.2|39440.8|39433.8|39468.7|39461.7|39429.1|39422.1|433
1752474900000|2025-07-14 06:35:00|39438.3|39431.3|39432.1|39425.1|39447.6|39440.6|39422.7|39415.7|109
1752475200000|2025-07-14 06:40:00|39437.1|39430.1|39412.3|39405.3|39437.1|39430.1|39407.5|39400.5|176
1752475500000|2025-07-14 06:45:00|39417.3|39410.3|39432|39425|39432|39425|39415.3|39408.3|99
1752475800000|2025-07-14 06:50:00|39429.5|39422.5|39417.1|39410.1|39432|39425|39416.5|39409.5|42
1752476100000|2025-07-14 06:55:00|39412.1|39405.1|39422.4|39415.4|39427.7|39420.7|39409.9|39402.9|132
1752476400000|2025-07-14 07:00:00|39417.4|39410.4|39435.1|39428.1|39447.5|39440.5|39417.4|39410.4|54
1752476700000|2025-07-14 07:05:00|39432.6|39425.6|39425.2|39418.2|39442.4|39435.4|39417.6|39410.6|39
1752477000000|2025-07-14 07:10:00|39427.7|39420.7|39429|39422|39449.1|39442.1|39424|39417|25
1752477300000|2025-07-14 07:15:00|39426.5|39419.5|39399.9|39392.9|39436|39429|39397.3|39390.3|31
1752477600000|2025-07-14 07:20:00|39402.4|39395.4|39400.2|39393.2|39419.9|39412.9|39392.7|39385.7|15
1752477900000|2025-07-14 07:25:00|39397.7|39390.7|39397|39390|39410|39403|39389.8|39382.8|49
1752478200000|2025-07-14 07:30:00|39399.5|39392.5|39426.9|39419.9|39435.5|39428.5|39397|39390|89
1752478500000|2025-07-14 07:35:00|39429.4|39422.4|39444.6|39437.6|39449.4|39442.4|39424|39417|14
1752478800000|2025-07-14 07:40:00|39442.1|39435.1|39454.8|39447.8|39460.2|39453.2|39441.9|39434.9|52
1752479100000|2025-07-14 07:45:00|39459.8|39452.8|39466.4|39459.4|39468.6|39461.6|39442.4|39435.4|54
1752479400000|2025-07-14 07:50:00|39471.4|39464.4|39487.5|39480.5|39502.6|39495.6|39461.4|39454.4|56
1752479700000|2025-07-14 07:55:00|39490|39483|39486.6|39479.6|39497|39490|39473.1|39466.1|125
1752480000000|2025-07-14 08:00:00|39489.1|39482.1|39454.9|39447.9|39491.6|39484.6|39444.2|39437.2|92
1752480300000|2025-07-14 08:05:00|39452.4|39445.4|39394|39387|39455|39448|39389.5|39382.5|59
1752480600000|2025-07-14 08:10:00|39391.5|39384.5|39367|39360|39394|39387|39362.2|39355.2|77
1752480900000|2025-07-14 08:15:00|39364.5|39357.5|39376.8|39369.8|39387.5|39380.5|39364.5|39357.5|58
1752481200000|2025-07-14 08:20:00|39376|39369|39354.4|39347.4|39382.3|39375.3|39351.9|39344.9|74
1752481500000|2025-07-14 08:25:00|39351.9|39344.9|39358.2|39351.2|39365.4|39358.4|39348.2|39341.2|23
1752481800000|2025-07-14 08:30:00|39357.6|39350.6|39374.5|39367.5|39379.7|39372.7|39354.4|39347.4|46
1752482100000|2025-07-14 08:35:00|39377|39370|39382|39375|39384.5|39377.5|39372|39365|13
1752482400000|2025-07-14 08:40:00|39384.5|39377.5|39379.3|39372.3|39394|39387|39378.6|39371.6|25
1752482700000|2025-07-14 08:45:00|39384.3|39377.3|39381|39374|39389.3|39382.3|39369.1|39362.1|28
1752483000000|2025-07-14 08:50:00|39378.5|39371.5|39386.3|39379.3|39397.6|39390.6|39375.2|39368.2|34
1752483300000|2025-07-14 08:55:00|39388.8|39381.8|39385.2|39378.2|39396.8|39389.8|39381.6|39374.6|17
1752483600000|2025-07-14 09:00:00|39387.7|39380.7|39373.4|39366.4|39387.7|39380.7|39362.1|39355.1|35
1752483900000|2025-07-14 09:05:00|39375.9|39368.9|39387.5|39380.5|39389.4|39382.4|39374.3|39367.3|8
1752484200000|2025-07-14 09:10:00|39385|39378|39387.6|39380.6|39387.7|39380.7|39382.4|39375.4|12
1752484500000|2025-07-14 09:15:00|39390.1|39383.1|39377.3|39370.3|39390.1|39383.1|39372|39365|10
1752484800000|2025-07-14 09:20:00|39374.8|39367.8|39372.7|39365.7|39392.2|39385.2|39372.3|39365.3|41
1752485100000|2025-07-14 09:25:00|39375.2|39368.2|39360.2|39353.2|39377.7|39370.7|39347.7|39340.7|11
1752485400000|2025-07-14 09:30:00|39362.7|39355.7|39351.5|39344.5|39367.7|39360.7|39346.2|39339.2|21
1752485700000|2025-07-14 09:35:00|39354|39347|39367.9|39360.9|39370.4|39363.4|39351.5|39344.5|5
1752486000000|2025-07-14 09:40:00|39370.4|39363.4|39379.6|39372.6|39382.1|39375.1|39365.4|39358.4|4
1752486300000|2025-07-14 09:45:00|39382.1|39375.1|39379.7|39372.7|39387.1|39380.1|39374.7|39367.7|9
1752486600000|2025-07-14 09:50:00|39382.2|39375.2|39367.9|39360.9|39384.7|39377.7|39361.1|39354.1|43
1752486900000|2025-07-14 09:55:00|39370.4|39363.4|39370.4|39363.4|39370.4|39363.4|39362.5|39355.5|4
1752487200000|2025-07-14 10:00:00|39372.9|39365.9|39369.9|39362.9|39376.6|39369.6|39362|39355|14
1752487500000|2025-07-14 10:05:00|39372.4|39365.4|39352.6|39345.6|39375.3|39368.3|39350|39343|14
1752487800000|2025-07-14 10:10:00|39355.1|39348.1|39356.2|39349.2|39357.6|39350.6|39341.6|39334.6|25
1752488100000|2025-07-14 10:15:00|39358.7|39351.7|39356.2|39349.2|39366.4|39359.4|39354.3|39347.3|56
1752488400000|2025-07-14 10:20:00|39358.7|39351.7|39347|39340|39358.8|39351.8|39327.6|39320.6|7
1752488700000|2025-07-14 10:25:00|39344.5|39337.5|39342.4|39335.4|39347.5|39340.5|39332.8|39325.8|22
1752489000000|2025-07-14 10:30:00|39344.9|39337.9|39341.3|39334.3|39348.3|39341.3|39334.3|39327.3|9
1752489300000|2025-07-14 10:35:00|39342.3|39335.3|39357.3|39350.3|39362.5|39355.5|39339.2|39332.2|15
1752489600000|2025-07-14 10:40:00|39359.8|39352.8|39362.3|39355.3|39367.6|39360.6|39354.8|39347.8|6
1752489900000|2025-07-14 10:45:00|39367.3|39360.3|39359.4|39352.4|39369.8|39362.8|39354.3|39347.3|5
1752490200000|2025-07-14 10:50:00|39361.9|39354.9|39362.1|39355.1|39367.3|39360.3|39357.2|39350.2|5
1752490500000|2025-07-14 10:55:00|39364.6|39357.6|39359.2|39352.2|39364.6|39357.6|39351.2|39344.2|2
1752490800000|2025-07-14 11:00:00|39361.7|39354.7|39371.1|39364.1|39379.3|39372.3|39359.5|39352.5|40
1752491100000|2025-07-14 11:05:00|39368.6|39361.6|39365|39358|39376.7|39369.7|39341.8|39334.8|21
1752491400000|2025-07-14 11:10:00|39362.5|39355.5|39369.2|39362.2|39369.8|39362.8|39358.2|39351.2|20
1752491700000|2025-07-14 11:15:00|39366.7|39359.7|39348|39341|39370.2|39363.2|39335|39328|21
1752492000000|2025-07-14 11:20:00|39345.5|39338.5|39341.7|39334.7|39348|39341|39329.2|39322.2|15
1752492300000|2025-07-14 11:25:00|39339.2|39332.2|39346.9|39339.9|39352.3|39345.3|39336.7|39329.7|12
1752492600000|2025-07-14 11:30:00|39344.4|39337.4|39351.7|39344.7|39361.9|39354.9|39341.9|39334.9|12
1752492900000|2025-07-14 11:35:00|39349.2|39342.2|39354.5|39347.5|39357|39350|39344.2|39337.2|4
1752493200000|2025-07-14 11:40:00|39357|39350|39380.1|39373.1|39380.1|39373.1|39354.4|39347.4|21
1752493500000|2025-07-14 11:45:00|39380.9|39373.9|39382.2|39375.2|39390.5|39383.5|39357.8|39350.8|194
1752493800000|2025-07-14 11:50:00|39379.7|39372.7|39366.4|39359.4|39384|39377|39363.9|39356.9|10
1752494100000|2025-07-14 11:55:00|39363.9|39356.9|39342.4|39335.4|39368.9|39361.9|39335.3|39328.3|28
1752494400000|2025-07-14 12:00:00|39339.9|39332.9|39340|39333|39347.4|39340.4|39328.3|39321.3|20
1752494700000|2025-07-14 12:05:00|39342.5|39335.5|39345.2|39338.2|39347.7|39340.7|39340.1|39333.1|0
1752495000000|2025-07-14 12:10:00|39342.7|39335.7|39355.6|39348.6|39365.8|39358.8|39342.7|39335.7|6
1752495300000|2025-07-14 12:15:00|39353.1|39346.1|39345|39338|39357.9|39350.9|39341|39334|3
1752495600000|2025-07-14 12:20:00|39342.5|39335.5|39341.7|39334.7|39353.3|39346.3|39336.2|39329.2|21
1752495900000|2025-07-14 12:25:00|39342|39335|39355.1|39348.1|39355.1|39348.1|39342|39335|4
1752496200000|2025-07-14 12:30:00|39352.6|39345.6|39329.9|39322.9|39357.7|39350.7|39319.2|39312.2|27
1752496500000|2025-07-14 12:35:00|39330.1|39323.1|39337.8|39330.8|39342.8|39335.8|39313.8|39306.8|22
1752496800000|2025-07-14 12:40:00|39340.3|39333.3|39333.6|39326.6|39345.1|39338.1|39327.8|39320.8|5
1752497100000|2025-07-14 12:45:00|39331.1|39324.1|39333.2|39326.2|39338.9|39331.9|39322.8|39315.8|8
1752497400000|2025-07-14 12:50:00|39330.7|39323.7|39342.6|39335.6|39345.8|39338.8|39330.7|39323.7|15
1752497700000|2025-07-14 12:55:00|39340.1|39333.1|39326.4|39319.4|39342.6|39335.6|39315.1|39308.1|15
1752498000000|2025-07-14 13:00:00|39323.9|39316.9|39312.8|39305.8|39332|39325|39312.7|39305.7|24
1752498300000|2025-07-14 13:05:00|39310.3|39303.3|39325.2|39318.2|39332.6|39325.6|39300.9|39293.9|32
1752498600000|2025-07-14 13:10:00|39322.7|39315.7|39338.6|39331.6|39345.1|39338.1|39322.7|39315.7|13
1752498900000|2025-07-14 13:15:00|39341.1|39334.1|39335.2|39328.2|39341.8|39334.8|39329.4|39322.4|3
1752499200000|2025-07-14 13:20:00|39337.7|39330.7|39361.1|39354.1|39366.6|39359.6|39335.2|39328.2|30
1752499500000|2025-07-14 13:25:00|39363.6|39356.6|39380.6|39373.6|39380.6|39373.6|39359.1|39352.1|46
1752499800000|2025-07-14 13:30:00|39378.1|39371.1|39376|39369|39403.6|39396.6|39365.7|39358.7|322
1752500100000|2025-07-14 13:35:00|39373.5|39366.5|39378.9|39371.9|39396.2|39389.2|39353.3|39346.3|107
1752500400000|2025-07-14 13:40:00|39376.4|39369.4|39316.5|39309.5|39384.7|39377.7|39310.3|39303.3|98
1752500700000|2025-07-14 13:45:00|39319|39312|39331.6|39324.6|39346.5|39339.5|39304.5|39297.5|136
1752501000000|2025-07-14 13:50:00|39334.1|39327.1|39340.8|39333.8|39343|39336|39321|39314|72
1752501300000|2025-07-14 13:55:00|39338.3|39331.3|39326.6|39319.6|39342.1|39335.1|39317.1|39310.1|37
1752501600000|2025-07-14 14:00:00|39329.1|39322.1|39341.2|39334.2|39343.3|39336.3|39315.3|39308.3|103
1752501900000|2025-07-14 14:05:00|39338.7|39331.7|39357|39350|39367.5|39360.5|39331.1|39324.1|98
1752502200000|2025-07-14 14:10:00|39354.5|39347.5|39378.7|39371.7|39381.3|39374.3|39347|39340|82
1752502500000|2025-07-14 14:15:00|39381.2|39374.2|39398.9|39391.9|39414.4|39407.4|39376.4|39369.4|69
1752502800000|2025-07-14 14:20:00|39398.2|39391.2|39410.3|39403.3|39417.1|39410.1|39393.6|39386.6|89
1752503100000|2025-07-14 14:25:00|39407.8|39400.8|39366.8|39359.8|39413.6|39406.6|39366.6|39359.6|42
1752503400000|2025-07-14 14:30:00|39364.3|39357.3|39371|39364|39384.1|39377.1|39361.4|39354.4|31
1752503700000|2025-07-14 14:35:00|39368.5|39361.5|39376.5|39369.5|39393.7|39386.7|39365.9|39358.9|51
1752504000000|2025-07-14 14:40:00|39374|39367|39387.2|39380.2|39397.3|39390.3|39374|39367|46
1752504300000|2025-07-14 14:45:00|39384.7|39377.7|39384.6|39377.6|39402.1|39395.1|39381.6|39374.6|30
1752504600000|2025-07-14 14:50:00|39387.1|39380.1|39399.1|39392.1|39406.7|39399.7|39382.1|39375.1|27
1752504900000|2025-07-14 14:55:00|39401.6|39394.6|39405.9|39398.9|39416.5|39409.5|39399.1|39392.1|89
1752505200000|2025-07-14 15:00:00|39403.4|39396.4|39446.7|39439.7|39457.2|39450.2|39400.9|39393.9|154
1752505500000|2025-07-14 15:05:00|39441.7|39434.7|39445.9|39438.9|39446.5|39439.5|39426.6|39419.6|47
1752505800000|2025-07-14 15:10:00|39440.9|39433.9|39433.2|39426.2|39446.5|39439.5|39426.9|39419.9|181
1752506100000|2025-07-14 15:15:00|39435.7|39428.7|39438.4|39431.4|39441.4|39434.4|39421.6|39414.6|171
1752506400000|2025-07-14 15:20:00|39433.4|39426.4|39436.5|39429.5|39442.7|39435.7|39426.1|39419.1|203
1752506700000|2025-07-14 15:25:00|39436.4|39429.4|39467.4|39460.4|39467.4|39460.4|39436.4|39429.4|118
1752507000000|2025-07-14 15:30:00|39469.9|39462.9|39456.2|39449.2|39472.6|39465.6|39456.2|39449.2|197
1752507300000|2025-07-14 15:35:00|39456.1|39449.1|39470.9|39463.9|39478.4|39471.4|39443.4|39436.4|207
1752507600000|2025-07-14 15:40:00|39475.9|39468.9|39486.1|39479.1|39502.5|39495.5|39473.6|39466.6|55
1752507900000|2025-07-14 15:45:00|39486|39479|39491.7|39484.7|39497.8|39490.8|39475.8|39468.8|76
1752508200000|2025-07-14 15:50:00|39490.5|39483.5|39491.2|39484.2|39500.5|39493.5|39486.2|39479.2|88
1752508500000|2025-07-14 15:55:00|39488.7|39481.7|39490.9|39483.9|39503.4|39496.4|39488.7|39481.7|76
1752508800000|2025-07-14 16:00:00|39493.4|39486.4|39505.6|39498.6|39513.8|39506.8|39490.9|39483.9|106
1752509100000|2025-07-14 16:05:00|39508.1|39501.1|39520.7|39513.7|39525.1|39518.1|39506.4|39499.4|26
1752509400000|2025-07-14 16:10:00|39519.6|39512.6|39505.9|39498.9|39527.5|39520.5|39498|39491|112
1752509700000|2025-07-14 16:15:00|39508.4|39501.4|39488.4|39481.4|39508.4|39501.4|39475.9|39468.9|62
1752510000000|2025-07-14 16:20:00|39490.9|39483.9|39495.9|39488.9|39500.9|39493.9|39485.9|39478.9|11
1752510300000|2025-07-14 16:25:00|39498.4|39491.4|39498.3|39491.3|39500.9|39493.9|39488.3|39481.3|34
1752510600000|2025-07-14 16:30:00|39495.8|39488.8|39483.4|39476.4|39498.3|39491.3|39480.8|39473.8|10
1752510900000|2025-07-14 16:35:00|39485.9|39478.9|39481.1|39474.1|39493.6|39486.6|39480.9|39473.9|16
1752511200000|2025-07-14 16:40:00|39478.6|39471.6|39491|39484|39501|39494|39478.6|39471.6|29
1752511500000|2025-07-14 16:45:00|39493.5|39486.5|39505.9|39498.9|39505.9|39498.9|39491|39484|18
1752511800000|2025-07-14 16:50:00|39503.4|39496.4|39505.9|39498.9|39505.9|39498.9|39498.4|39491.4|40
1752512100000|2025-07-14 16:55:00|39503.4|39496.4|39502.2|39495.2|39510.9|39503.9|39500.9|39493.9|9
1752512400000|2025-07-14 17:00:00|39504.7|39497.7|39532.9|39525.9|39533.7|39526.7|39504.7|39497.7|55
1752512700000|2025-07-14 17:05:00|39530.4|39523.4|39519.6|39512.6|39532.9|39525.9|39517.4|39510.4|28
1752513000000|2025-07-14 17:10:00|39518.8|39511.8|39529.5|39522.5|39529.5|39522.5|39516.9|39509.9|18
1752513300000|2025-07-14 17:15:00|39527|39520|39537.7|39530.7|39542.9|39535.9|39523.9|39516.9|12
1752513600000|2025-07-14 17:20:00|39540.2|39533.2|39529.5|39522.5|39540.2|39533.2|39522.3|39515.3|19
1752513900000|2025-07-14 17:25:00|39529.2|39522.2|39526.4|39519.4|39531.7|39524.7|39523.6|39516.6|11
1752514200000|2025-07-14 17:30:00|39528.9|39521.9|39526.8|39519.8|39534.3|39527.3|39523.9|39516.9|9
1752514500000|2025-07-14 17:35:00|39529.3|39522.3|39526.1|39519.1|39533.6|39526.6|39521.1|39514.1|14
1752514800000|2025-07-14 17:40:00|39521.1|39514.1|39526.1|39519.1|39526.1|39519.1|39516|39509|28
1752515100000|2025-07-14 17:45:00|39523.6|39516.6|39510.9|39503.9|39526.1|39519.1|39505.9|39498.9|91
1752515400000|2025-07-14 17:50:00|39513.4|39506.4|39518.9|39511.9|39521.6|39514.6|39510.9|39503.9|22
1752515700000|2025-07-14 17:55:00|39516.4|39509.4|39518.4|39511.4|39526.4|39519.4|39516.4|39509.4|6
1752516000000|2025-07-14 18:00:00|39520.9|39513.9|39517.3|39510.3|39525.9|39518.9|39506.8|39499.8|99
1752516300000|2025-07-14 18:05:00|39514.8|39507.8|39526|39519|39528.1|39521.1|39514.8|39507.8|23
1752516600000|2025-07-14 18:10:00|39523.5|39516.5|39519.3|39512.3|39528.5|39521.5|39516|39509|27
1752516900000|2025-07-14 18:15:00|39516.8|39509.8|39519.8|39512.8|39522.3|39515.3|39514.3|39507.3|17
1752517200000|2025-07-14 18:20:00|39522.3|39515.3|39523.9|39516.9|39528.1|39521.1|39518.1|39511.1|22
1752517500000|2025-07-14 18:25:00|39521.4|39514.4|39525.7|39518.7|39528.9|39521.9|39518.9|39511.9|13
1752517800000|2025-07-14 18:30:00|39523.2|39516.2|39529|39522|39536.5|39529.5|39523.2|39516.2|43
1752518100000|2025-07-14 18:35:00|39528.4|39521.4|39522|39515|39528.4|39521.4|39520.2|39513.2|42
1752518400000|2025-07-14 18:40:00|39521.6|39514.6|39526.4|39519.4|39526.4|39519.4|39516.3|39509.3|20
1752518700000|2025-07-14 18:45:00|39523.9|39516.9|39521.1|39514.1|39526.4|39519.4|39515.9|39508.9|31
1752519000000|2025-07-14 18:50:00|39518.6|39511.6|39516|39509|39521.1|39514.1|39516|39509|15
1752519300000|2025-07-14 18:55:00|39518.5|39511.5|39523.5|39516.5|39526|39519|39515.9|39508.9|112
1752519600000|2025-07-14 19:00:00|39521|39514|39521|39514|39526|39519|39516|39509|55
1752519900000|2025-07-14 19:05:00|39516|39509|39511.5|39504.5|39518.6|39511.6|39509|39502|67
1752520200000|2025-07-14 19:10:00|39514|39507|39511|39504|39516.5|39509.5|39503.7|39496.7|23
1752520500000|2025-07-14 19:15:00|39510.9|39503.9|39505.9|39498.9|39510.9|39503.9|39505.9|39498.9|20
1752520800000|2025-07-14 19:20:00|39508.4|39501.4|39500.9|39493.9|39515.9|39508.9|39498.4|39491.4|121
1752521100000|2025-07-14 19:25:00|39503.4|39496.4|39495.8|39488.8|39510.9|39503.9|39495.8|39488.8|44
1752521400000|2025-07-14 19:30:00|39493.3|39486.3|39485.9|39478.9|39495.9|39488.9|39483.4|39476.4|50
1752521700000|2025-07-14 19:35:00|39483.4|39476.4|39480.9|39473.9|39485.9|39478.9|39478.4|39471.4|78
1752522000000|2025-07-14 19:40:00|39481|39474|39483.8|39476.8|39486.4|39479.4|39481|39474|44
1752522300000|2025-07-14 19:45:00|39481.3|39474.3|39516.6|39509.6|39516.6|39509.6|39481.3|39474.3|160
1752522600000|2025-07-14 19:50:00|39511.6|39504.6|39511.2|39504.2|39517.8|39510.8|39500.1|39493.1|147
1752522900000|2025-07-14 19:55:00|39508.7|39501.7|39514.2|39507.2|39532|39525|39506.2|39499.2|214
1752523200000|2025-07-14 20:00:00|39516.7|39509.7|39501.6|39494.6|39526.7|39519.7|39496.6|39489.6|106
1752523500000|2025-07-14 20:05:00|39496.6|39489.6|39496.7|39489.7|39503.7|39496.7|39493.7|39486.7|65
1752523800000|2025-07-14 20:10:00|39499.2|39492.2|39496.2|39489.2|39501.7|39494.7|39494.2|39487.2|6
1752524100000|2025-07-14 20:15:00|39493.7|39486.7|39504.7|39497.7|39504.7|39497.7|39488.8|39481.8|31
1752524400000|2025-07-14 20:20:00|39507.2|39500.2|39504.3|39497.3|39507.2|39500.2|39501.8|39494.8|3
1752524700000|2025-07-14 20:25:00|39501.8|39494.8|39499.3|39492.3|39504.3|39497.3|39496.8|39489.8|0
1752525000000|2025-07-14 20:30:00|39496.8|39489.8|39497.5|39490.5|39499.3|39492.3|39496.8|39489.8|0
1752525300000|2025-07-14 20:35:00|39498.1|39491.1|39499.5|39492.5|39501.6|39494.6|39498.1|39491.1|0
1752525600000|2025-07-14 20:40:00|39499|39492|39504.5|39497.5|39509.5|39502.5|39498.5|39491.5|6
1752525900000|2025-07-14 20:45:00|39507|39500|39507|39500|39509.5|39502.5|39507|39500|1
1752526200000|2025-07-14 20:50:00|39504.5|39497.5|39499.7|39492.7|39505.7|39498.7|39499.5|39492.5|38
1752526500000|2025-07-14 20:55:00|39497.2|39490.2|39493.5|39486.5|39508.5|39501.5|39488.5|39481.5|22
1752526800000|2025-07-14 21:00:00|39491|39484|39490.3|39483.3|39493.5|39486.5|39488.5|39481.5|0
1752527100000|2025-07-14 21:05:00|39490.2|39483.2|39490.2|39483.2|39490.3|39483.3|39490.2|39483.2|0
1752527400000|2025-07-14 21:10:00|39490|39483|39498.4|39468.4|39498.6|39483.1|39490|39468.4|8773
1752527700000|2025-07-14 21:15:00|39497.9|39467.9|39497.9|39467.9|39497.9|39467.9|39497.9|39467.9|0
1752528000000|2025-07-14 21:20:00|39497.8|39467.8|39496.8|39466.8|39498.1|39468.1|39496.8|39466.8|0
1752528600000|2025-07-14 21:30:00|39493.8|39463.8|39494.8|39464.8|39494.8|39464.8|39492.8|39462.8|0
1752528900000|2025-07-14 21:35:00|39492.8|39462.8|39496|39466|39496|39466|39491.6|39461.6|0
1752529200000|2025-07-14 21:40:00|39495.6|39465.6|39501.1|39471.1|39501.2|39471.2|39495.6|39465.6|0
1752529500000|2025-07-14 21:45:00|39501|39471|39500.3|39470.3|39505.5|39475.5|39499.7|39469.7|0
1752529800000|2025-07-14 21:50:00|39502.3|39472.3|39500|39470|39502.7|39472.7|39498.9|39468.9|0
1752530100000|2025-07-14 21:55:00|39500.2|39470.2|39500.3|39470.3|39501.7|39471.7|39499.3|39469.3|0
1752530400000|2025-07-14 22:00:00|39500.1|39470.1|39475.9|39460.9|39500.1|39480.8|39465.8|39450.8|18
1752530700000|2025-07-14 22:05:00|39474|39459|39499|39484|39502.4|39487.4|39471.3|39456.3|14
1752531000000|2025-07-14 22:10:00|39497.9|39482.9|39503.8|39488.8|39507.3|39492.3|39495.4|39480.4|1
1752531300000|2025-07-14 22:15:00|39501.3|39486.3|39496|39481|39503.8|39488.8|39491.3|39476.3|3
1752531600000|2025-07-14 22:20:00|39493.9|39478.9|39484.8|39469.8|39493.9|39478.9|39482.3|39467.3|1
1752531900000|2025-07-14 22:25:00|39482.3|39467.3|39487|39472|39487.8|39472.8|39473.4|39458.4|2
1752532200000|2025-07-14 22:30:00|39489.5|39474.5|39487.7|39472.7|39490.3|39475.3|39485.2|39470.2|1
1752532500000|2025-07-14 22:35:00|39490.2|39475.2|39483.1|39468.1|39490.2|39475.2|39483.1|39468.1|1
1752532800000|2025-07-14 22:40:00|39485.6|39470.6|39476|39461|39486.3|39471.3|39472.4|39457.4|5
1752533100000|2025-07-14 22:45:00|39477.2|39462.2|39478.7|39463.7|39478.7|39463.7|39473.6|39458.6|1
1752533400000|2025-07-14 22:50:00|39486.2|39471.2|39483.5|39468.5|39489.3|39474.3|39478.6|39463.6|4
1752533700000|2025-07-14 22:55:00|39478.5|39463.5|39486.8|39471.8|39492.3|39477.3|39478.5|39463.5|6
1752534000000|2025-07-14 23:00:00|39484.3|39469.3|39471|39456|39486.8|39471.8|39463.1|39448.1|16
1752534300000|2025-07-14 23:05:00|39468.5|39453.5|39487.5|39472.5|39487.5|39472.5|39466.2|39451.2|9
1752534600000|2025-07-14 23:10:00|39490|39475|39506.4|39491.4|39506.4|39491.4|39487.5|39472.5|11
1752534900000|2025-07-14 23:15:00|39508.9|39493.9|39511.8|39496.8|39519.4|39504.4|39505.2|39490.2|36
1752535200000|2025-07-14 23:20:00|39513.3|39498.3|39517.7|39502.7|39518.7|39503.7|39506.1|39491.1|2
1752535500000|2025-07-14 23:25:00|39519.4|39504.4|39517.5|39502.5|39526.3|39511.3|39512.5|39497.5|23
1752535800000|2025-07-14 23:30:00|39515|39500|39536.8|39529.8|39542.2|39535.2|39500.2|39489.6|4062
1752536100000|2025-07-14 23:35:00|39537.4|39530.4|39586.5|39579.5|39614.9|39607.9|39537.4|39530.4|172
1752536400000|2025-07-14 23:40:00|39586.9|39579.9|39569.9|39562.9|39587.9|39580.9|39559.3|39552.3|128
1752536700000|2025-07-14 23:45:00|39567.4|39560.4|39527.1|39520.1|39574.5|39567.5|39526.3|39519.3|158
1752537000000|2025-07-14 23:50:00|39529.6|39522.6|39517.2|39510.2|39542.3|39535.3|39502.2|39495.2|73
1752537300000|2025-07-14 23:55:00|39517.3|39510.3|39520.3|39513.3|39527.6|39520.6|39497.7|39490.7|47
1752537600000|2025-07-15 00:00:00|39525.3|39518.3|39455.7|39448.7|39530.3|39523.3|39399.4|39392.4|643
1752537900000|2025-07-15 00:05:00|39453.2|39446.2|39422.4|39415.4|39460.8|39453.8|39419.5|39412.5|142
1752538200000|2025-07-15 00:10:00|39422.5|39415.5|39486.3|39479.3|39492.2|39485.2|39411.7|39404.7|130
1752538500000|2025-07-15 00:15:00|39483.8|39476.8|39497.7|39490.7|39514.3|39507.3|39468.6|39461.6|134
1752538800000|2025-07-15 00:20:00|39495.2|39488.2|39526.3|39519.3|39539.3|39532.3|39483.5|39476.5|113
1752539100000|2025-07-15 00:25:00|39523.8|39516.8|39543.5|39536.5|39556.1|39549.1|39522.5|39515.5|73
1752539400000|2025-07-15 00:30:00|39546|39539|39527.4|39520.4|39569.5|39562.5|39517.5|39510.5|127
1752539700000|2025-07-15 00:35:00|39527.6|39520.6|39520.4|39513.4|39544|39537|39507|39500|93
1752540000000|2025-07-15 00:40:00|39519.8|39512.8|39432.8|39425.8|39519.8|39512.8|39427.1|39420.1|101
1752540300000|2025-07-15 00:45:00|39435.3|39428.3|39436.4|39429.4|39448.5|39441.5|39407.8|39400.8|171
1752540600000|2025-07-15 00:50:00|39433.9|39426.9|39466.8|39459.8|39475.4|39468.4|39418.9|39411.9|77
1752540900000|2025-07-15 00:55:00|39464.3|39457.3|39447.4|39440.4|39476.7|39469.7|39427.1|39420.1|84
1752541200000|2025-07-15 01:00:00|39444.9|39437.9|39387|39380|39450|39443|39386.4|39379.4|164
1752541500000|2025-07-15 01:05:00|39387.2|39380.2|39402.8|39395.8|39405.4|39398.4|39377.3|39370.3|263
1752541800000|2025-07-15 01:10:00|39400.3|39393.3|39420.3|39413.3|39423.5|39416.5|39387.6|39380.6|111
1752542100000|2025-07-15 01:15:00|39417.8|39410.8|39396.2|39389.2|39429.9|39422.9|39383.3|39376.3|124
1752542400000|2025-07-15 01:20:00|39398.7|39391.7|39431.1|39424.1|39433.8|39426.8|39397|39390|40
1752542700000|2025-07-15 01:25:00|39428.6|39421.6|39423.6|39416.6|39437.1|39430.1|39416.1|39409.1|72
1752543000000|2025-07-15 01:30:00|39421.1|39414.1|39401.3|39394.3|39437.2|39430.2|39398.8|39391.8|110
1752543300000|2025-07-15 01:35:00|39403.8|39396.8|39461.5|39454.5|39467.8|39460.8|39403.8|39396.8|43
1752543600000|2025-07-15 01:40:00|39461.3|39454.3|39576.4|39569.4|39579.1|39572.1|39459.8|39452.8|255
1752543900000|2025-07-15 01:45:00|39578.9|39571.9|39571.4|39564.4|39605.2|39598.2|39516.6|39509.6|268
1752544200000|2025-07-15 01:50:00|39573.9|39566.9|39636.8|39629.8|39647.8|39640.8|39567.1|39560.1|404
1752544500000|2025-07-15 01:55:00|39639.3|39632.3|39613.6|39606.6|39641.8|39634.8|39592.9|39585.9|160
1752544800000|2025-07-15 02:00:00|39616.1|39609.1|39533.5|39526.5|39626|39619|39533.5|39526.5|259
1752545100000|2025-07-15 02:05:00|39532.8|39525.8|39552.7|39545.7|39577.6|39570.6|39511.9|39504.9|131
1752545400000|2025-07-15 02:10:00|39550.2|39543.2|39549.8|39542.8|39562.5|39555.5|39532.6|39525.6|66
1752545700000|2025-07-15 02:15:00|39547.3|39540.3|39452.9|39445.9|39550.3|39543.3|39437.6|39430.6|350
1752546000000|2025-07-15 02:20:00|39455.4|39448.4|39487.1|39480.1|39488.2|39481.2|39450.3|39443.3|70
1752546300000|2025-07-15 02:25:00|39484.6|39477.6|39495.5|39488.5|39498|39491|39471.6|39464.6|64
1752546600000|2025-07-15 02:30:00|39494.6|39487.6|39451.1|39444.1|39499.3|39492.3|39437.8|39430.8|101
1752546900000|2025-07-15 02:35:00|39448.6|39441.6|39447.2|39440.2|39460.5|39453.5|39440.7|39433.7|30
1752547200000|2025-07-15 02:40:00|39446.7|39439.7|39445.3|39438.3|39447.8|39440.8|39425.9|39418.9|61
1752547500000|2025-07-15 02:45:00|39447.8|39440.8|39427.7|39420.7|39447.8|39440.8|39417.2|39410.2|100
1752547800000|2025-07-15 02:50:00|39427.6|39420.6|39432.8|39425.8|39437.8|39430.8|39422.3|39415.3|47
1752548100000|2025-07-15 02:55:00|39430.3|39423.3|39457.2|39450.2|39462|39455|39425.3|39418.3|45
1752548400000|2025-07-15 03:00:00|39457.3|39450.3|39439|39432|39464.5|39457.5|39432.2|39425.2|26
1752548700000|2025-07-15 03:05:00|39441.5|39434.5|39454.6|39447.6|39464.6|39457.6|39440.5|39433.5|35
1752549000000|2025-07-15 03:10:00|39457.1|39450.1|39447.5|39440.5|39459.6|39452.6|39438.1|39431.1|23
1752549300000|2025-07-15 03:15:00|39450|39443|39461.6|39454.6|39462.7|39455.7|39447.5|39440.5|12
1752549600000|2025-07-15 03:20:00|39459.1|39452.1|39472.1|39465.1|39477.7|39470.7|39458.7|39451.7|36
1752549900000|2025-07-15 03:25:00|39472.2|39465.2|39472.1|39465.1|39480.3|39473.3|39467.2|39460.2|27
1752550200000|2025-07-15 03:30:00|39474.6|39467.6|39468.7|39461.7|39487.3|39480.3|39467.4|39460.4|73
1752550500000|2025-07-15 03:35:00|39471.2|39464.2|39486.2|39479.2|39508.7|39501.7|39468.7|39461.7|51
1752550800000|2025-07-15 03:40:00|39488.7|39481.7|39509.2|39502.2|39511.4|39504.4|39473.6|39466.6|26
1752551100000|2025-07-15 03:45:00|39511.7|39504.7|39481|39474|39514.2|39507.2|39477.4|39470.4|34
1752551400000|2025-07-15 03:50:00|39483.5|39476.5|39454.2|39447.2|39486.2|39479.2|39447.9|39440.9|20
1752551700000|2025-07-15 03:55:00|39451.7|39444.7|39440|39433|39457.4|39450.4|39432.7|39425.7|55
1752552000000|2025-07-15 04:00:00|39442.5|39435.5|39457.8|39450.8|39460.3|39453.3|39425|39418|83
1752552300000|2025-07-15 04:05:00|39460.3|39453.3|39459.3|39452.3|39470.1|39463.1|39452.8|39445.8|29
1752552600000|2025-07-15 04:10:00|39461.8|39454.8|39466.6|39459.6|39471.3|39464.3|39455.1|39448.1|16
1752552900000|2025-07-15 04:15:00|39469.1|39462.1|39466.3|39459.3|39477.7|39470.7|39457.7|39450.7|32
1752553200000|2025-07-15 04:20:00|39468.8|39461.8|39473.9|39466.9|39483.9|39476.9|39468.8|39461.8|24
1752553500000|2025-07-15 04:25:00|39476.4|39469.4|39478.3|39471.3|39481.4|39474.4|39468.1|39461.1|17
1752553800000|2025-07-15 04:30:00|39480.8|39473.8|39501.1|39494.1|39501.1|39494.1|39477.8|39470.8|24
1752554100000|2025-07-15 04:35:00|39503.6|39496.6|39528.5|39521.5|39552.5|39545.5|39501.9|39494.9|58
1752554400000|2025-07-15 04:40:00|39531|39524|39520.9|39513.9|39531|39524|39506.3|39499.3|29
1752554700000|2025-07-15 04:45:00|39523.4|39516.4|39520.4|39513.4|39530.8|39523.8|39494.5|39487.5|40
1752555000000|2025-07-15 04:50:00|39517.9|39510.9|39516.7|39509.7|39523.6|39516.6|39506|39499|19
1752555300000|2025-07-15 04:55:00|39519.2|39512.2|39512.2|39505.2|39522.1|39515.1|39501.6|39494.6|20
1752555600000|2025-07-15 05:00:00|39509.7|39502.7|39534.1|39527.1|39541.8|39534.8|39507.2|39500.2|82
1752555900000|2025-07-15 05:05:00|39536.6|39529.6|39548.9|39541.9|39551.9|39544.9|39531.5|39524.5|67
1752556200000|2025-07-15 05:10:00|39551.4|39544.4|39532|39525|39551.4|39544.4|39531.7|39524.7|82
1752556500000|2025-07-15 05:15:00|39532.7|39525.7|39541.5|39534.5|39548.1|39541.1|39528.6|39521.6|58
1752556800000|2025-07-15 05:20:00|39544|39537|39561.4|39554.4|39562.2|39555.2|39540.6|39533.6|58
1752557100000|2025-07-15 05:25:00|39563.9|39556.9|39574|39567|39574.3|39567.3|39561.3|39554.3|74
1752557400000|2025-07-15 05:30:00|39576.5|39569.5|39574|39567|39576.6|39569.6|39556.5|39549.5|76
1752557700000|2025-07-15 05:35:00|39576.5|39569.5|39576.4|39569.4|39598.2|39591.2|39571.4|39564.4|96
1752558000000|2025-07-15 05:40:00|39578.9|39571.9|39573.8|39566.8|39581.4|39574.4|39563.9|39556.9|50
1752558300000|2025-07-15 05:45:00|39576.3|39569.3|39602.6|39595.6|39605.7|39598.7|39571.4|39564.4|74
1752558600000|2025-07-15 05:50:00|39597.6|39590.6|39604.1|39597.1|39606.8|39599.8|39581.4|39574.4|92
1752558900000|2025-07-15 05:55:00|39601.6|39594.6|39601.5|39594.5|39619.5|39612.5|39597|39590|80
1752559200000|2025-07-15 06:00:00|39604|39597|39631.3|39624.3|39633.8|39626.8|39601.4|39594.4|173
1752559500000|2025-07-15 06:05:00|39633.8|39626.8|39639|39632|39656.9|39649.9|39631.3|39624.3|206
1752559800000|2025-07-15 06:10:00|39636.5|39629.5|39623.8|39616.8|39636.5|39629.5|39618.8|39611.8|176
1752560100000|2025-07-15 06:15:00|39626.3|39619.3|39633.6|39626.6|39636.7|39629.7|39621.3|39614.3|43
1752560400000|2025-07-15 06:20:00|39631.1|39624.1|39628.8|39621.8|39636.9|39629.9|39619.1|39612.1|149
1752560700000|2025-07-15 06:25:00|39628.5|39621.5|39653.2|39646.2|39663|39656|39626|39619|186
1752561000000|2025-07-15 06:30:00|39652.5|39645.5|39641.9|39634.9|39679|39672|39632.3|39625.3|627
1752561300000|2025-07-15 06:35:00|39644.4|39637.4|39639.2|39632.2|39654.4|39647.4|39639.2|39632.2|133
1752561600000|2025-07-15 06:40:00|39641.7|39634.7|39667.7|39660.7|39671.6|39664.6|39631.7|39624.7|260
1752561900000|2025-07-15 06:45:00|39662.7|39655.7|39665.8|39658.8|39670.3|39663.3|39645.1|39638.1|135
1752562200000|2025-07-15 06:50:00|39666.5|39659.5|39664.2|39657.2|39674.9|39667.9|39661.7|39654.7|34
1752562500000|2025-07-15 06:55:00|39661.7|39654.7|39644.7|39637.7|39664.2|39657.2|39639.9|39632.9|101
1752562800000|2025-07-15 07:00:00|39647.2|39640.2|39650.8|39643.8|39653.3|39646.3|39634.6|39627.6|114
1752563100000|2025-07-15 07:05:00|39653.3|39646.3|39649|39642|39654.4|39647.4|39641.9|39634.9|11
1752563400000|2025-07-15 07:10:00|39646.5|39639.5|39638.8|39631.8|39649|39642|39631.5|39624.5|51
1752563700000|2025-07-15 07:15:00|39636.3|39629.3|39649.3|39642.3|39649.7|39642.7|39624.1|39617.1|22
1752564000000|2025-07-15 07:20:00|39646.8|39639.8|39632.5|39625.5|39649.6|39642.6|39619.8|39612.8|127
1752564300000|2025-07-15 07:25:00|39635|39628|39654.3|39647.3|39656.8|39649.8|39627.1|39620.1|22
1752564600000|2025-07-15 07:30:00|39656.8|39649.8|39651.5|39644.5|39659.3|39652.3|39641.8|39634.8|51
1752564900000|2025-07-15 07:35:00|39656.5|39649.5|39659.1|39652.1|39669.2|39662.2|39651.5|39644.5|34
1752565200000|2025-07-15 07:40:00|39661.6|39654.6|39659.7|39652.7|39662.1|39655.1|39652|39645|26
1752565500000|2025-07-15 07:45:00|39657.2|39650.2|39643.6|39636.6|39657.2|39650.2|39637.6|39630.6|33
1752565800000|2025-07-15 07:50:00|39646.1|39639.1|39644.7|39637.7|39657.8|39650.8|39637.7|39630.7|26
1752566100000|2025-07-15 07:55:00|39642.2|39635.2|39642.7|39635.7|39651.6|39644.6|39636.5|39629.5|23
1752566400000|2025-07-15 08:00:00|39645.2|39638.2|39648.8|39641.8|39652.1|39645.1|39627.7|39620.7|135
1752566700000|2025-07-15 08:05:00|39651.3|39644.3|39651.3|39644.3|39666.7|39659.7|39644.7|39637.7|105
1752567000000|2025-07-15 08:10:00|39653.8|39646.8|39646.4|39639.4|39657.8|39650.8|39643.9|39636.9|43
1752567300000|2025-07-15 08:15:00|39643.9|39636.9|39640.5|39633.5|39648.9|39641.9|39631.6|39624.6|44
1752567600000|2025-07-15 08:20:00|39643|39636|39658.3|39651.3|39661.3|39654.3|39637|39630|17
1752567900000|2025-07-15 08:25:00|39663.3|39656.3|39696.8|39689.8|39705.2|39698.2|39655|39648|54
1752568200000|2025-07-15 08:30:00|39699.3|39692.3|39679.9|39672.9|39706.9|39699.9|39656.4|39649.4|81
1752568500000|2025-07-15 08:35:00|39677.4|39670.4|39686.6|39679.6|39690|39683|39674|39667|1
1752568800000|2025-07-15 08:40:00|39684.1|39677.1|39674.4|39667.4|39686.6|39679.6|39671.6|39664.6|4
1752569100000|2025-07-15 08:45:00|39676.9|39669.9|39673.1|39666.1|39679.4|39672.4|39664.4|39657.4|4
1752569400000|2025-07-15 08:50:00|39672.7|39665.7|39665.5|39658.5|39678.4|39671.4|39665.5|39658.5|6
1752569700000|2025-07-15 08:55:00|39664.5|39657.5|39666.3|39659.3|39672.7|39665.7|39661.1|39654.1|7
1752570000000|2025-07-15 09:00:00|39665.4|39658.4|39653.6|39646.6|39667.9|39660.9|39647|39640|18
1752570300000|2025-07-15 09:05:00|39648.6|39641.6|39656.9|39649.9|39661.9|39654.9|39648.1|39641.1|30
1752570600000|2025-07-15 09:10:00|39654.4|39647.4|39652.2|39645.2|39659.4|39652.4|39647.1|39640.1|4
1752570900000|2025-07-15 09:15:00|39654.7|39647.7|39659.2|39652.2|39669.4|39662.4|39652.2|39645.2|25
1752571200000|2025-07-15 09:20:00|39659.1|39652.1|39664|39657|39666.4|39659.4|39656.6|39649.6|6
1752571500000|2025-07-15 09:25:00|39666.5|39659.5|39661.7|39654.7|39666.5|39659.5|39654|39647|8
1752571800000|2025-07-15 09:30:00|39659.2|39652.2|39662.1|39655.1|39671.6|39664.6|39656.6|39649.6|21
1752572100000|2025-07-15 09:35:00|39657.1|39650.1|39663.9|39656.9|39671.6|39664.6|39654.3|39647.3|18
1752572400000|2025-07-15 09:40:00|39666.4|39659.4|39664|39657|39676.4|39669.4|39661.5|39654.5|18
1752572700000|2025-07-15 09:45:00|39666.5|39659.5|39671.7|39664.7|39674.2|39667.2|39661.5|39654.5|5
1752573000000|2025-07-15 09:50:00|39672|39665|39671.9|39664.9|39674.5|39667.5|39661.6|39654.6|1
1752573300000|2025-07-15 09:55:00|39674.4|39667.4|39686.8|39679.8|39689.1|39682.1|39670.2|39663.2|19
1752573600000|2025-07-15 10:00:00|39686.7|39679.7|39674|39667|39686.7|39679.7|39669|39662|18
1752573900000|2025-07-15 10:05:00|39671.5|39664.5|39694.1|39687.1|39696.6|39689.6|39671.4|39664.4|22
1752574200000|2025-07-15 10:10:00|39691.6|39684.6|39697|39690|39701.7|39694.7|39691.5|39684.5|44
1752574500000|2025-07-15 10:15:00|39694.5|39687.5|39703.3|39696.3|39709.7|39702.7|39692|39685|22
1752574800000|2025-07-15 10:20:00|39705.8|39698.8|39723.2|39716.2|39726.7|39719.7|39705.8|39698.8|20
1752575100000|2025-07-15 10:25:00|39725.7|39718.7|39723.8|39716.8|39728.2|39721.2|39721.3|39714.3|27
1752575400000|2025-07-15 10:30:00|39723.9|39716.9|39738.8|39731.8|39755.5|39748.5|39721.4|39714.4|85
1752575700000|2025-07-15 10:35:00|39738|39731|39725.7|39718.7|39738.6|39731.6|39721.6|39714.6|11
1752576000000|2025-07-15 10:40:00|39725.4|39718.4|39716.7|39709.7|39727.9|39720.9|39714.2|39707.2|3
1752576300000|2025-07-15 10:45:00|39714.2|39707.2|39706.4|39699.4|39716.7|39709.7|39696.6|39689.6|19
1752576600000|2025-07-15 10:50:00|39703.9|39696.9|39715.9|39708.9|39718.4|39711.4|39701.4|39694.4|9
1752576900000|2025-07-15 10:55:00|39715|39708|39710.6|39703.6|39715|39708|39710|39703|4
1752577200000|2025-07-15 11:00:00|39708.1|39701.1|39713.8|39706.8|39714.7|39707.7|39704.3|39697.3|43
1752577500000|2025-07-15 11:05:00|39713|39706|39724|39717|39731.5|39724.5|39702.1|39695.1|55
1752577800000|2025-07-15 11:10:00|39726.5|39719.5|39720.7|39713.7|39728.4|39721.4|39714.9|39707.9|40
1752578100000|2025-07-15 11:15:00|39718.2|39711.2|39722.1|39715.1|39729.7|39722.7|39714.7|39707.7|17
1752578400000|2025-07-15 11:20:00|39721.8|39714.8|39711.5|39704.5|39726.7|39719.7|39709.2|39702.2|16
1752578700000|2025-07-15 11:25:00|39714|39707|39704.3|39697.3|39716.5|39709.5|39701.5|39694.5|7
1752579000000|2025-07-15 11:30:00|39704.2|39697.2|39711.7|39704.7|39717.8|39710.8|39701.8|39694.8|35
1752579300000|2025-07-15 11:35:00|39709.2|39702.2|39720.7|39713.7|39721|39714|39706.7|39699.7|6
1752579600000|2025-07-15 11:40:00|39721.6|39714.6|39714.7|39707.7|39721.6|39714.6|39714.1|39707.1|2
1752579900000|2025-07-15 11:45:00|39712.2|39705.2|39703|39696|39714.7|39707.7|39690|39683|9
1752580200000|2025-07-15 11:50:00|39700.5|39693.5|39704.5|39697.5|39709.9|39702.9|39693.6|39686.6|5
1752580500000|2025-07-15 11:55:00|39707|39700|39714.5|39707.5|39722|39715|39704.5|39697.5|11
1752580800000|2025-07-15 12:00:00|39713.5|39706.5|39714.3|39707.3|39728.5|39721.5|39704.1|39697.1|15
1752581100000|2025-07-15 12:05:00|39711.8|39704.8|39705.8|39698.8|39714.5|39707.5|39694.8|39687.8|6
1752581400000|2025-07-15 12:10:00|39703.3|39696.3|39716.5|39709.5|39716.8|39709.8|39698.7|39691.7|6
1752581700000|2025-07-15 12:15:00|39714|39707|39717|39710|39720|39713|39711.8|39704.8|3
1752582000000|2025-07-15 12:20:00|39719.5|39712.5|39707.3|39700.3|39719.5|39712.5|39695.3|39688.3|16
1752582300000|2025-07-15 12:25:00|39709.8|39702.8|39725|39718|39725|39718|39704.8|39697.8|18
1752582600000|2025-07-15 12:30:00|39722.5|39715.5|39736.7|39729.7|39784|39777|39722.5|39715.5|265
1752582900000|2025-07-15 12:35:00|39734.2|39727.2|39762.5|39755.5|39767|39760|39731.6|39724.6|71
1752583200000|2025-07-15 12:40:00|39760|39753|39751.6|39744.6|39771.8|39764.8|39738.9|39731.9|31
1752583500000|2025-07-15 12:45:00|39749.1|39742.1|39761.4|39754.4|39761.4|39754.4|39749|39742|18
1752583800000|2025-07-15 12:50:00|39763.9|39756.9|39742.4|39735.4|39763.9|39756.9|39731.8|39724.8|99
1752584100000|2025-07-15 12:55:00|39739.9|39732.9|39722.2|39715.2|39749.2|39742.2|39722.2|39715.2|35
1752584400000|2025-07-15 13:00:00|39724.7|39717.7|39734|39727|39734.8|39727.8|39710.5|39703.5|49
1752584700000|2025-07-15 13:05:00|39736.5|39729.5|39748.9|39741.9|39749.5|39742.5|39725.8|39718.8|28
1752585000000|2025-07-15 13:10:00|39751.4|39744.4|39759.6|39752.6|39764.2|39757.2|39750.1|39743.1|45
1752585300000|2025-07-15 13:15:00|39762.1|39755.1|39789.7|39782.7|39789.7|39782.7|39759.6|39752.6|71
1752585600000|2025-07-15 13:20:00|39792.2|39785.2|39794.2|39787.2|39810.8|39803.8|39787.6|39780.6|205
1752585900000|2025-07-15 13:25:00|39791.7|39784.7|39784|39777|39805.4|39798.4|39781.5|39774.5|46
1752586200000|2025-07-15 13:30:00|39786.5|39779.5|39764.8|39757.8|39817.2|39810.2|39754.4|39747.4|169
1752586500000|2025-07-15 13:35:00|39767.3|39760.3|39752.3|39745.3|39782.1|39775.1|39749.8|39742.8|103
1752586800000|2025-07-15 13:40:00|39749.8|39742.8|39732.6|39725.6|39749.8|39742.8|39714.8|39707.8|86
1752587100000|2025-07-15 13:45:00|39730.1|39723.1|39705.7|39698.7|39747.9|39740.9|39689|39682|115
1752587400000|2025-07-15 13:50:00|39703.2|39696.2|39705.6|39698.6|39733.1|39726.1|39700|39693|47
1752587700000|2025-07-15 13:55:00|39700.6|39693.6|39692.5|39685.5|39720.6|39713.6|39682.4|39675.4|70
1752588000000|2025-07-15 14:00:00|39695|39688|39718.7|39711.7|39732|39725|39692.7|39685.7|82
1752588300000|2025-07-15 14:05:00|39721.2|39714.2|39741.5|39734.5|39748.1|39741.1|39718.7|39711.7|72
1752588600000|2025-07-15 14:10:00|39739|39732|39756.8|39749.8|39773.4|39766.4|39739|39732|31
1752588900000|2025-07-15 14:15:00|39759.3|39752.3|39760|39753|39762.1|39755.1|39734.1|39727.1|89
1752589200000|2025-07-15 14:20:00|39757.5|39750.5|39779.1|39772.1|39786.6|39779.6|39743.8|39736.8|82
1752589500000|2025-07-15 14:25:00|39776.6|39769.6|39766.3|39759.3|39776.6|39769.6|39743.9|39736.9|106
1752589800000|2025-07-15 14:30:00|39763.8|39756.8|39766.4|39759.4|39771.4|39764.4|39731.6|39724.6|98
1752590100000|2025-07-15 14:35:00|39763.9|39756.9|39721.6|39714.6|39768.9|39761.9|39715.8|39708.8|224
1752590400000|2025-07-15 14:40:00|39724.1|39717.1|39728.8|39721.8|39745.5|39738.5|39712.1|39705.1|111
1752590700000|2025-07-15 14:45:00|39726.3|39719.3|39747.4|39740.4|39747.6|39740.6|39726.3|39719.3|54
1752591000000|2025-07-15 14:50:00|39744.9|39737.9|39715.3|39708.3|39749.6|39742.6|39698.3|39691.3|106
1752591300000|2025-07-15 14:55:00|39712.8|39705.8|39650.8|39643.8|39712.8|39705.8|39650.1|39643.1|53
1752591600000|2025-07-15 15:00:00|39655.8|39648.8|39665.7|39658.7|39678.2|39671.2|39647.9|39640.9|128
1752591900000|2025-07-15 15:05:00|39668.2|39661.2|39682.1|39675.1|39693.9|39686.9|39665.6|39658.6|194
1752592200000|2025-07-15 15:10:00|39679.6|39672.6|39657.8|39650.8|39699.3|39692.3|39657.8|39650.8|17
1752592500000|2025-07-15 15:15:00|39660.3|39653.3|39659|39652|39673|39666|39650.6|39643.6|130
1752592800000|2025-07-15 15:20:00|39658.2|39651.2|39680.8|39673.8|39688|39681|39655.3|39648.3|27
1752593100000|2025-07-15 15:25:00|39678.3|39671.3|39684.8|39677.8|39692.3|39685.3|39677.4|39670.4|105
1752593400000|2025-07-15 15:30:00|39687.3|39680.3|39685.4|39678.4|39707.2|39700.2|39668.5|39661.5|168
1752593700000|2025-07-15 15:35:00|39682.9|39675.9|39686.9|39679.9|39691.9|39684.9|39659.2|39652.2|34
1752594000000|2025-07-15 15:40:00|39689.4|39682.4|39695.4|39688.4|39700.6|39693.6|39684.4|39677.4|32
1752594300000|2025-07-15 15:45:00|39695.5|39688.5|39705.3|39698.3|39713|39706|39693.1|39686.1|62
1752594600000|2025-07-15 15:50:00|39707.8|39700.8|39688.2|39681.2|39712.5|39705.5|39685.7|39678.7|52
1752594900000|2025-07-15 15:55:00|39685.7|39678.7|39659.7|39652.7|39690.7|39683.7|39657.2|39650.2|170
1752595200000|2025-07-15 16:00:00|39662.2|39655.2|39673.7|39666.7|39674.8|39667.8|39652.5|39645.5|60
1752595500000|2025-07-15 16:05:00|39671.2|39664.2|39648.1|39641.1|39682.2|39675.2|39648.1|39641.1|159
1752595800000|2025-07-15 16:10:00|39645.6|39638.6|39653.2|39646.2|39661.8|39654.8|39630.1|39623.1|109
1752596100000|2025-07-15 16:15:00|39650.7|39643.7|39667.8|39660.8|39682.8|39675.8|39648.2|39641.2|21
1752596400000|2025-07-15 16:20:00|39665.3|39658.3|39675|39668|39689.4|39682.4|39656.9|39649.9|11
1752596700000|2025-07-15 16:25:00|39672.5|39665.5|39652.7|39645.7|39677.5|39670.5|39652.7|39645.7|33
1752597000000|2025-07-15 16:30:00|39655.2|39648.2|39667.4|39660.4|39681.7|39674.7|39653.3|39646.3|48
1752597300000|2025-07-15 16:35:00|39669.9|39662.9|39658.2|39651.2|39672.7|39665.7|39642.4|39635.4|16
1752597600000|2025-07-15 16:40:00|39660.7|39653.7|39654.4|39647.4|39663.2|39656.2|39639.4|39632.4|52
1752597900000|2025-07-15 16:45:00|39656.9|39649.9|39655.7|39648.7|39672|39665|39654.8|39647.8|15
1752598200000|2025-07-15 16:50:00|39658.2|39651.2|39646.8|39639.8|39671.3|39664.3|39646.8|39639.8|28
1752598500000|2025-07-15 16:55:00|39649.3|39642.3|39610.2|39603.2|39659.6|39652.6|39596.7|39589.7|108
1752598800000|2025-07-15 17:00:00|39612.7|39605.7|39640.7|39633.7|39643|39636|39605.2|39598.2|55
1752599100000|2025-07-15 17:05:00|39638.2|39631.2|39632.1|39625.1|39658.3|39651.3|39629.6|39622.6|49
1752599400000|2025-07-15 17:10:00|39634.6|39627.6|39640.8|39633.8|39649|39642|39630.8|39623.8|17
1752599700000|2025-07-15 17:15:00|39643.3|39636.3|39647.4|39640.4|39647.5|39640.5|39619|39612|20
1752600000000|2025-07-15 17:20:00|39644.9|39637.9|39667.8|39660.8|39672.8|39665.8|39642.1|39635.1|14
1752600300000|2025-07-15 17:25:00|39665.3|39658.3|39683.1|39676.1|39685.5|39678.5|39662.8|39655.8|28
1752600600000|2025-07-15 17:30:00|39685.6|39678.6|39699.3|39692.3|39702.7|39695.7|39684.5|39677.5|31
1752600900000|2025-07-15 17:35:00|39701.8|39694.8|39711.4|39704.4|39714.1|39707.1|39695.7|39688.7|10
1752601200000|2025-07-15 17:40:00|39708.9|39701.9|39687.9|39680.9|39711.4|39704.4|39681.8|39674.8|32
1752601500000|2025-07-15 17:45:00|39690.4|39683.4|39683.2|39676.2|39698.3|39691.3|39681.2|39674.2|21
1752601800000|2025-07-15 17:50:00|39685.7|39678.7|39711.2|39704.2|39711.2|39704.2|39683.2|39676.2|19
1752602100000|2025-07-15 17:55:00|39711.8|39704.8|39721.5|39714.5|39722.2|39715.2|39710.2|39703.2|19
1752602400000|2025-07-15 18:00:00|39719|39712|39731.4|39724.4|39736.4|39729.4|39703.8|39696.8|47
1752602700000|2025-07-15 18:05:00|39733.9|39726.9|39736.8|39729.8|39742.7|39735.7|39728.9|39721.9|16
1752603000000|2025-07-15 18:10:00|39739.3|39732.3|39731.3|39724.3|39739.3|39732.3|39726.4|39719.4|29
1752603300000|2025-07-15 18:15:00|39733.8|39726.8|39719|39712|39733.8|39726.8|39719|39712|20
1752603600000|2025-07-15 18:20:00|39721.5|39714.5|39736.7|39729.7|39736.7|39729.7|39721.5|39714.5|55
1752603900000|2025-07-15 18:25:00|39741.7|39734.7|39737.5|39730.5|39742.5|39735.5|39731.6|39724.6|49
1752604200000|2025-07-15 18:30:00|39740|39733|39745|39738|39748.1|39741.1|39740|39733|41
1752604500000|2025-07-15 18:35:00|39742.5|39735.5|39738.9|39731.9|39745|39738|39729.6|39722.6|48
1752604800000|2025-07-15 18:40:00|39741.4|39734.4|39702.2|39695.2|39743.9|39736.9|39702.2|39695.2|50
1752605100000|2025-07-15 18:45:00|39701.9|39694.9|39709.7|39702.7|39714.7|39707.7|39696.9|39689.9|47
1752605400000|2025-07-15 18:50:00|39712.2|39705.2|39686.8|39679.8|39714.7|39707.7|39686.1|39679.1|80
1752605700000|2025-07-15 18:55:00|39684.3|39677.3|39638.2|39631.2|39689.3|39682.3|39638.2|39631.2|173
1752606000000|2025-07-15 19:00:00|39628.2|39621.2|39650.4|39643.4|39657.9|39650.9|39622.8|39615.8|128
1752606300000|2025-07-15 19:05:00|39652.9|39645.9|39643.3|39636.3|39652.9|39645.9|39633.1|39626.1|58
1752606600000|2025-07-15 19:10:00|39640.8|39633.8|39648.3|39641.3|39658.2|39651.2|39638.2|39631.2|10
1752606900000|2025-07-15 19:15:00|39650.8|39643.8|39653.3|39646.3|39653.3|39646.3|39625.8|39618.8|9
1752607200000|2025-07-15 19:20:00|39650.8|39643.8|39638.3|39631.3|39658.3|39651.3|39625.8|39618.8|21
1752607500000|2025-07-15 19:25:00|39635.8|39628.8|39628.3|39621.3|39643.3|39636.3|39618.3|39611.3|39
1752607800000|2025-07-15 19:30:00|39630.8|39623.8|39638.3|39631.3|39648.3|39641.3|39628.3|39621.3|30
1752608100000|2025-07-15 19:35:00|39640.8|39633.8|39653.3|39646.3|39653.3|39646.3|39628.3|39621.3|22
1752608400000|2025-07-15 19:40:00|39650.8|39643.8|39660.7|39653.7|39670.8|39663.8|39648.3|39641.3|22
1752608700000|2025-07-15 19:45:00|39663.2|39656.2|39682.8|39675.8|39682.8|39675.8|39653.1|39646.1|97
1752609000000|2025-07-15 19:50:00|39677.8|39670.8|39647.4|39640.4|39677.8|39670.8|39639.3|39632.3|251
1752609300000|2025-07-15 19:55:00|39644.9|39637.9|39611.5|39604.5|39657.4|39650.4|39606.5|39599.5|301
1752609600000|2025-07-15 20:00:00|39609|39602|39571.9|39564.9|39613.9|39606.9|39571.9|39564.9|193
1752609900000|2025-07-15 20:05:00|39571.8|39564.8|39587.5|39580.5|39595.7|39588.7|39571.6|39564.6|78
1752610200000|2025-07-15 20:10:00|39590|39583|39594.8|39587.8|39599.8|39592.8|39584.4|39577.4|21
1752610500000|2025-07-15 20:15:00|39597.3|39590.3|39591.7|39584.7|39597.3|39590.3|39579.2|39572.2|24
1752610800000|2025-07-15 20:20:00|39594.2|39587.2|39580.4|39573.4|39594.5|39587.5|39570.3|39563.3|39
1752611100000|2025-07-15 20:25:00|39582.9|39575.9|39589.8|39582.8|39594.8|39587.8|39582.9|39575.9|4
1752611400000|2025-07-15 20:30:00|39587.3|39580.3|39587.9|39580.9|39591.2|39584.2|39573|39566|1
1752611700000|2025-07-15 20:35:00|39589.3|39582.3|39594.7|39587.7|39595.1|39588.1|39580.7|39573.7|3
1752612000000|2025-07-15 20:40:00|39592.2|39585.2|39594.3|39587.3|39595.2|39588.2|39589.7|39582.7|6
1752612300000|2025-07-15 20:45:00|39596.8|39589.8|39592.3|39585.3|39597.4|39590.4|39587.4|39580.4|12
1752612600000|2025-07-15 20:50:00|39589.8|39582.8|39597.4|39590.4|39599.9|39592.9|39587|39580|14
1752612900000|2025-07-15 20:55:00|39594.9|39587.9|39596.6|39589.6|39601.6|39594.6|39589|39582|25
1752613200000|2025-07-15 21:00:00|39594.1|39587.1|39606.4|39599.4|39624.1|39617.1|39594.1|39587.1|0
1752613500000|2025-07-15 21:05:00|39606.5|39599.5|39606.7|39599.7|39606.7|39599.7|39606.4|39599.4|0
1752613800000|2025-07-15 21:10:00|39606.6|39599.6|39615.1|39585.1|39615.1|39601.3|39603.3|39584.3|9272
1752614100000|2025-07-15 21:15:00|39615|39585|39614|39584|39616.3|39586.3|39613.8|39583.8|0
1752614400000|2025-07-15 21:20:00|39614.3|39584.3|39616.6|39586.6|39617|39587|39612.6|39582.6|0
1752614700000|2025-07-15 21:25:00|39615.6|39585.6|39616.8|39586.8|39617.2|39587.2|39614.1|39584.1|0
1752615000000|2025-07-15 21:30:00|39617.6|39587.6|39616.6|39586.6|39617.6|39587.6|39615.6|39585.6|0
1752615300000|2025-07-15 21:35:00|39616.7|39586.7|39615|39585|39617|39587|39612.6|39582.6|0
1752615600000|2025-07-15 21:40:00|39615.1|39585.1|39614.7|39584.7|39615.1|39585.1|39612.1|39582.1|0
1752615900000|2025-07-15 21:45:00|39614.8|39584.8|39613|39583|39616.1|39586.1|39612.9|39582.9|0
1752616200000|2025-07-15 21:50:00|39613.2|39583.2|39613.4|39583.4|39613.4|39583.4|39612.7|39582.7|0
1752616500000|2025-07-15 21:55:00|39613.2|39583.2|39612.4|39582.4|39615|39585|39612.4|39582.4|0
1752616800000|2025-07-15 22:00:00|39617.9|39587.9|39625.3|39610.3|39632.8|39617.8|39605.7|39585.7|10
1752617100000|2025-07-15 22:05:00|39623.9|39608.9|39625.1|39610.1|39628.5|39613.5|39621.4|39606.4|0
1752617400000|2025-07-15 22:10:00|39622.6|39607.6|39606.3|39591.3|39622.6|39607.6|39602.9|39587.9|1
1752617700000|2025-07-15 22:15:00|39605|39590|39600.6|39585.6|39609.2|39594.2|39599.8|39584.8|6
1752618000000|2025-07-15 22:20:00|39603.1|39588.1|39600.2|39585.2|39603.1|39588.1|39597.7|39582.7|0
1752618300000|2025-07-15 22:25:00|39602.7|39587.7|39604.9|39589.9|39609.7|39594.7|39599.7|39584.7|11
1752618600000|2025-07-15 22:30:00|39602.4|39587.4|39579.2|39564.2|39602.4|39587.4|39571.6|39556.6|9
1752618900000|2025-07-15 22:35:00|39581.7|39566.7|39581.9|39566.9|39590.6|39575.6|39579.2|39564.2|0
1752619200000|2025-07-15 22:40:00|39583.6|39568.6|39588.6|39573.6|39596|39581|39583.6|39568.6|1
1752619500000|2025-07-15 22:45:00|39586.1|39571.1|39608|39593|39609.4|39594.4|39582.7|39567.7|3
1752619800000|2025-07-15 22:50:00|39605.5|39590.5|39588.7|39573.7|39609.4|39594.4|39578.4|39563.4|31
1752620100000|2025-07-15 22:55:00|39587.1|39572.1|39596.5|39581.5|39597.7|39582.7|39586|39571|0
1752620400000|2025-07-15 23:00:00|39594|39579|39601.5|39586.5|39601.5|39586.5|39593.2|39578.2|4
1752620700000|2025-07-15 23:05:00|39599|39584|39608.1|39593.1|39613.4|39598.4|39599|39584|0
1752621000000|2025-07-15 23:10:00|39613.1|39598.1|39613.5|39598.5|39630.6|39615.6|39608.1|39593.1|10
1752621300000|2025-07-15 23:15:00|39611|39596|39595.1|39580.1|39611|39596|39595.1|39580.1|11
1752621600000|2025-07-15 23:20:00|39587.6|39572.6|39598.1|39583.1|39600.2|39585.2|39586.6|39571.6|34
1752621900000|2025-07-15 23:25:00|39595.6|39580.6|39603|39588|39609.5|39594.5|39594.5|39579.5|5
1752622200000|2025-07-15 23:30:00|39605.5|39590.5|39615.7|39608.7|39628|39621|39588|39581|3957
1752622500000|2025-07-15 23:35:00|39613.2|39606.2|39630.3|39623.3|39644|39637|39604.7|39597.7|52
1752622800000|2025-07-15 23:40:00|39632.8|39625.8|39600.2|39593.2|39632.8|39625.8|39587.4|39580.4|57
1752623100000|2025-07-15 23:45:00|39602.7|39595.7|39641.5|39634.5|39656.4|39649.4|39595.2|39588.2|108
1752623400000|2025-07-15 23:50:00|39639|39632|39651.4|39644.4|39665.2|39658.2|39629|39622|31
1752623700000|2025-07-15 23:55:00|39653.9|39646.9|39683.9|39676.9|39683.9|39676.9|39651.1|39644.1|59
1752537600000|2025-07-15 00:00:00|39525.3|39518.3|39455.7|39448.7|39530.3|39523.3|39399.4|39392.4|643
1752537900000|2025-07-15 00:05:00|39453.2|39446.2|39422.4|39415.4|39460.8|39453.8|39419.5|39412.5|142
1752538200000|2025-07-15 00:10:00|39422.5|39415.5|39486.3|39479.3|39492.2|39485.2|39411.7|39404.7|130
1752538500000|2025-07-15 00:15:00|39483.8|39476.8|39497.7|39490.7|39514.3|39507.3|39468.6|39461.6|134
1752538800000|2025-07-15 00:20:00|39495.2|39488.2|39526.3|39519.3|39539.3|39532.3|39483.5|39476.5|113
1752539100000|2025-07-15 00:25:00|39523.8|39516.8|39543.5|39536.5|39556.1|39549.1|39522.5|39515.5|73
1752539400000|2025-07-15 00:30:00|39546|39539|39527.4|39520.4|39569.5|39562.5|39517.5|39510.5|127
1752539700000|2025-07-15 00:35:00|39527.6|39520.6|39520.4|39513.4|39544|39537|39507|39500|93
1752540000000|2025-07-15 00:40:00|39519.8|39512.8|39432.8|39425.8|39519.8|39512.8|39427.1|39420.1|101
1752540300000|2025-07-15 00:45:00|39435.3|39428.3|39436.4|39429.4|39448.5|39441.5|39407.8|39400.8|171
1752540600000|2025-07-15 00:50:00|39433.9|39426.9|39466.8|39459.8|39475.4|39468.4|39418.9|39411.9|77
1752540900000|2025-07-15 00:55:00|39464.3|39457.3|39447.4|39440.4|39476.7|39469.7|39427.1|39420.1|84
1752541200000|2025-07-15 01:00:00|39444.9|39437.9|39387|39380|39450|39443|39386.4|39379.4|164
1752541500000|2025-07-15 01:05:00|39387.2|39380.2|39402.8|39395.8|39405.4|39398.4|39377.3|39370.3|263
1752541800000|2025-07-15 01:10:00|39400.3|39393.3|39420.3|39413.3|39423.5|39416.5|39387.6|39380.6|111
1752542100000|2025-07-15 01:15:00|39417.8|39410.8|39396.2|39389.2|39429.9|39422.9|39383.3|39376.3|124
1752542400000|2025-07-15 01:20:00|39398.7|39391.7|39431.1|39424.1|39433.8|39426.8|39397|39390|40
1752542700000|2025-07-15 01:25:00|39428.6|39421.6|39423.6|39416.6|39437.1|39430.1|39416.1|39409.1|72
1752543000000|2025-07-15 01:30:00|39421.1|39414.1|39401.3|39394.3|39437.2|39430.2|39398.8|39391.8|110
1752543300000|2025-07-15 01:35:00|39403.8|39396.8|39461.5|39454.5|39467.8|39460.8|39403.8|39396.8|43
1752543600000|2025-07-15 01:40:00|39461.3|39454.3|39576.4|39569.4|39579.1|39572.1|39459.8|39452.8|255
1752543900000|2025-07-15 01:45:00|39578.9|39571.9|39571.4|39564.4|39605.2|39598.2|39516.6|39509.6|268
1752544200000|2025-07-15 01:50:00|39573.9|39566.9|39636.8|39629.8|39647.8|39640.8|39567.1|39560.1|404
1752544500000|2025-07-15 01:55:00|39639.3|39632.3|39613.6|39606.6|39641.8|39634.8|39592.9|39585.9|160
1752544800000|2025-07-15 02:00:00|39616.1|39609.1|39533.5|39526.5|39626|39619|39533.5|39526.5|259
1752545100000|2025-07-15 02:05:00|39532.8|39525.8|39552.7|39545.7|39577.6|39570.6|39511.9|39504.9|131
1752545400000|2025-07-15 02:10:00|39550.2|39543.2|39549.8|39542.8|39562.5|39555.5|39532.6|39525.6|66
1752545700000|2025-07-15 02:15:00|39547.3|39540.3|39452.9|39445.9|39550.3|39543.3|39437.6|39430.6|350
1752546000000|2025-07-15 02:20:00|39455.4|39448.4|39487.1|39480.1|39488.2|39481.2|39450.3|39443.3|70
1752546300000|2025-07-15 02:25:00|39484.6|39477.6|39495.5|39488.5|39498|39491|39471.6|39464.6|64
1752546600000|2025-07-15 02:30:00|39494.6|39487.6|39451.1|39444.1|39499.3|39492.3|39437.8|39430.8|101
1752546900000|2025-07-15 02:35:00|39448.6|39441.6|39447.2|39440.2|39460.5|39453.5|39440.7|39433.7|30
1752547200000|2025-07-15 02:40:00|39446.7|39439.7|39445.3|39438.3|39447.8|39440.8|39425.9|39418.9|61
1752547500000|2025-07-15 02:45:00|39447.8|39440.8|39427.7|39420.7|39447.8|39440.8|39417.2|39410.2|100
1752547800000|2025-07-15 02:50:00|39427.6|39420.6|39432.8|39425.8|39437.8|39430.8|39422.3|39415.3|47
1752548100000|2025-07-15 02:55:00|39430.3|39423.3|39457.2|39450.2|39462|39455|39425.3|39418.3|45
1752548400000|2025-07-15 03:00:00|39457.3|39450.3|39439|39432|39464.5|39457.5|39432.2|39425.2|26
1752548700000|2025-07-15 03:05:00|39441.5|39434.5|39454.6|39447.6|39464.6|39457.6|39440.5|39433.5|35
1752549000000|2025-07-15 03:10:00|39457.1|39450.1|39447.5|39440.5|39459.6|39452.6|39438.1|39431.1|23
1752549300000|2025-07-15 03:15:00|39450|39443|39461.6|39454.6|39462.7|39455.7|39447.5|39440.5|12
1752549600000|2025-07-15 03:20:00|39459.1|39452.1|39472.1|39465.1|39477.7|39470.7|39458.7|39451.7|36
1752549900000|2025-07-15 03:25:00|39472.2|39465.2|39472.1|39465.1|39480.3|39473.3|39467.2|39460.2|27
1752550200000|2025-07-15 03:30:00|39474.6|39467.6|39468.7|39461.7|39487.3|39480.3|39467.4|39460.4|73
1752550500000|2025-07-15 03:35:00|39471.2|39464.2|39486.2|39479.2|39508.7|39501.7|39468.7|39461.7|51
1752550800000|2025-07-15 03:40:00|39488.7|39481.7|39509.2|39502.2|39511.4|39504.4|39473.6|39466.6|26
1752551100000|2025-07-15 03:45:00|39511.7|39504.7|39481|39474|39514.2|39507.2|39477.4|39470.4|34
1752551400000|2025-07-15 03:50:00|39483.5|39476.5|39454.2|39447.2|39486.2|39479.2|39447.9|39440.9|20
1752551700000|2025-07-15 03:55:00|39451.7|39444.7|39440|39433|39457.4|39450.4|39432.7|39425.7|55
1752552000000|2025-07-15 04:00:00|39442.5|39435.5|39457.8|39450.8|39460.3|39453.3|39425|39418|83
1752552300000|2025-07-15 04:05:00|39460.3|39453.3|39459.3|39452.3|39470.1|39463.1|39452.8|39445.8|29
1752552600000|2025-07-15 04:10:00|39461.8|39454.8|39466.6|39459.6|39471.3|39464.3|39455.1|39448.1|16
1752552900000|2025-07-15 04:15:00|39469.1|39462.1|39466.3|39459.3|39477.7|39470.7|39457.7|39450.7|32
1752553200000|2025-07-15 04:20:00|39468.8|39461.8|39473.9|39466.9|39483.9|39476.9|39468.8|39461.8|24
1752553500000|2025-07-15 04:25:00|39476.4|39469.4|39478.3|39471.3|39481.4|39474.4|39468.1|39461.1|17
1752553800000|2025-07-15 04:30:00|39480.8|39473.8|39501.1|39494.1|39501.1|39494.1|39477.8|39470.8|24
1752554100000|2025-07-15 04:35:00|39503.6|39496.6|39528.5|39521.5|39552.5|39545.5|39501.9|39494.9|58
1752554400000|2025-07-15 04:40:00|39531|39524|39520.9|39513.9|39531|39524|39506.3|39499.3|29
1752554700000|2025-07-15 04:45:00|39523.4|39516.4|39520.4|39513.4|39530.8|39523.8|39494.5|39487.5|40
1752555000000|2025-07-15 04:50:00|39517.9|39510.9|39516.7|39509.7|39523.6|39516.6|39506|39499|19
1752555300000|2025-07-15 04:55:00|39519.2|39512.2|39512.2|39505.2|39522.1|39515.1|39501.6|39494.6|20
1752555600000|2025-07-15 05:00:00|39509.7|39502.7|39534.1|39527.1|39541.8|39534.8|39507.2|39500.2|82
1752555900000|2025-07-15 05:05:00|39536.6|39529.6|39548.9|39541.9|39551.9|39544.9|39531.5|39524.5|67
1752556200000|2025-07-15 05:10:00|39551.4|39544.4|39532|39525|39551.4|39544.4|39531.7|39524.7|82
1752556500000|2025-07-15 05:15:00|39532.7|39525.7|39541.5|39534.5|39548.1|39541.1|39528.6|39521.6|58
1752556800000|2025-07-15 05:20:00|39544|39537|39561.4|39554.4|39562.2|39555.2|39540.6|39533.6|58
1752557100000|2025-07-15 05:25:00|39563.9|39556.9|39574|39567|39574.3|39567.3|39561.3|39554.3|74
1752557400000|2025-07-15 05:30:00|39576.5|39569.5|39574|39567|39576.6|39569.6|39556.5|39549.5|76
1752557700000|2025-07-15 05:35:00|39576.5|39569.5|39576.4|39569.4|39598.2|39591.2|39571.4|39564.4|96
1752558000000|2025-07-15 05:40:00|39578.9|39571.9|39573.8|39566.8|39581.4|39574.4|39563.9|39556.9|50
1752558300000|2025-07-15 05:45:00|39576.3|39569.3|39602.6|39595.6|39605.7|39598.7|39571.4|39564.4|74
1752558600000|2025-07-15 05:50:00|39597.6|39590.6|39604.1|39597.1|39606.8|39599.8|39581.4|39574.4|92
1752558900000|2025-07-15 05:55:00|39601.6|39594.6|39601.5|39594.5|39619.5|39612.5|39597|39590|80
1752559200000|2025-07-15 06:00:00|39604|39597|39631.3|39624.3|39633.8|39626.8|39601.4|39594.4|173
1752559500000|2025-07-15 06:05:00|39633.8|39626.8|39639|39632|39656.9|39649.9|39631.3|39624.3|206
1752559800000|2025-07-15 06:10:00|39636.5|39629.5|39623.8|39616.8|39636.5|39629.5|39618.8|39611.8|176
1752560100000|2025-07-15 06:15:00|39626.3|39619.3|39633.6|39626.6|39636.7|39629.7|39621.3|39614.3|43
1752560400000|2025-07-15 06:20:00|39631.1|39624.1|39628.8|39621.8|39636.9|39629.9|39619.1|39612.1|149
1752560700000|2025-07-15 06:25:00|39628.5|39621.5|39653.2|39646.2|39663|39656|39626|39619|186
1752561000000|2025-07-15 06:30:00|39652.5|39645.5|39641.9|39634.9|39679|39672|39632.3|39625.3|627
1752561300000|2025-07-15 06:35:00|39644.4|39637.4|39639.2|39632.2|39654.4|39647.4|39639.2|39632.2|133
1752561600000|2025-07-15 06:40:00|39641.7|39634.7|39667.7|39660.7|39671.6|39664.6|39631.7|39624.7|260
1752561900000|2025-07-15 06:45:00|39662.7|39655.7|39665.8|39658.8|39670.3|39663.3|39645.1|39638.1|135
1752562200000|2025-07-15 06:50:00|39666.5|39659.5|39664.2|39657.2|39674.9|39667.9|39661.7|39654.7|34
1752562500000|2025-07-15 06:55:00|39661.7|39654.7|39644.7|39637.7|39664.2|39657.2|39639.9|39632.9|101
1752562800000|2025-07-15 07:00:00|39647.2|39640.2|39650.8|39643.8|39653.3|39646.3|39634.6|39627.6|114
1752563100000|2025-07-15 07:05:00|39653.3|39646.3|39649|39642|39654.4|39647.4|39641.9|39634.9|11
1752563400000|2025-07-15 07:10:00|39646.5|39639.5|39638.8|39631.8|39649|39642|39631.5|39624.5|51
1752563700000|2025-07-15 07:15:00|39636.3|39629.3|39649.3|39642.3|39649.7|39642.7|39624.1|39617.1|22
1752564000000|2025-07-15 07:20:00|39646.8|39639.8|39632.5|39625.5|39649.6|39642.6|39619.8|39612.8|127
1752564300000|2025-07-15 07:25:00|39635|39628|39654.3|39647.3|39656.8|39649.8|39627.1|39620.1|22
1752564600000|2025-07-15 07:30:00|39656.8|39649.8|39651.5|39644.5|39659.3|39652.3|39641.8|39634.8|51
1752564900000|2025-07-15 07:35:00|39656.5|39649.5|39659.1|39652.1|39669.2|39662.2|39651.5|39644.5|34
1752565200000|2025-07-15 07:40:00|39661.6|39654.6|39659.7|39652.7|39662.1|39655.1|39652|39645|26
1752565500000|2025-07-15 07:45:00|39657.2|39650.2|39643.6|39636.6|39657.2|39650.2|39637.6|39630.6|33
1752565800000|2025-07-15 07:50:00|39646.1|39639.1|39644.7|39637.7|39657.8|39650.8|39637.7|39630.7|26
1752566100000|2025-07-15 07:55:00|39642.2|39635.2|39642.7|39635.7|39651.6|39644.6|39636.5|39629.5|23
1752566400000|2025-07-15 08:00:00|39645.2|39638.2|39648.8|39641.8|39652.1|39645.1|39627.7|39620.7|135
1752566700000|2025-07-15 08:05:00|39651.3|39644.3|39651.3|39644.3|39666.7|39659.7|39644.7|39637.7|105
1752567000000|2025-07-15 08:10:00|39653.8|39646.8|39646.4|39639.4|39657.8|39650.8|39643.9|39636.9|43
1752567300000|2025-07-15 08:15:00|39643.9|39636.9|39640.5|39633.5|39648.9|39641.9|39631.6|39624.6|44
1752567600000|2025-07-15 08:20:00|39643|39636|39658.3|39651.3|39661.3|39654.3|39637|39630|17
1752567900000|2025-07-15 08:25:00|39663.3|39656.3|39696.8|39689.8|39705.2|39698.2|39655|39648|54
1752568200000|2025-07-15 08:30:00|39699.3|39692.3|39679.9|39672.9|39706.9|39699.9|39656.4|39649.4|81
1752568500000|2025-07-15 08:35:00|39677.4|39670.4|39686.6|39679.6|39690|39683|39674|39667|1
1752568800000|2025-07-15 08:40:00|39684.1|39677.1|39674.4|39667.4|39686.6|39679.6|39671.6|39664.6|4
1752569100000|2025-07-15 08:45:00|39676.9|39669.9|39673.1|39666.1|39679.4|39672.4|39664.4|39657.4|4
1752569400000|2025-07-15 08:50:00|39672.7|39665.7|39665.5|39658.5|39678.4|39671.4|39665.5|39658.5|6
1752569700000|2025-07-15 08:55:00|39664.5|39657.5|39666.3|39659.3|39672.7|39665.7|39661.1|39654.1|7
1752570000000|2025-07-15 09:00:00|39665.4|39658.4|39653.6|39646.6|39667.9|39660.9|39647|39640|18
1752570300000|2025-07-15 09:05:00|39648.6|39641.6|39656.9|39649.9|39661.9|39654.9|39648.1|39641.1|30
1752570600000|2025-07-15 09:10:00|39654.4|39647.4|39652.2|39645.2|39659.4|39652.4|39647.1|39640.1|4
1752570900000|2025-07-15 09:15:00|39654.7|39647.7|39659.2|39652.2|39669.4|39662.4|39652.2|39645.2|25
1752571200000|2025-07-15 09:20:00|39659.1|39652.1|39664|39657|39666.4|39659.4|39656.6|39649.6|6
1752571500000|2025-07-15 09:25:00|39666.5|39659.5|39661.7|39654.7|39666.5|39659.5|39654|39647|8
1752571800000|2025-07-15 09:30:00|39659.2|39652.2|39662.1|39655.1|39671.6|39664.6|39656.6|39649.6|21
1752572100000|2025-07-15 09:35:00|39657.1|39650.1|39663.9|39656.9|39671.6|39664.6|39654.3|39647.3|18
1752572400000|2025-07-15 09:40:00|39666.4|39659.4|39664|39657|39676.4|39669.4|39661.5|39654.5|18
1752572700000|2025-07-15 09:45:00|39666.5|39659.5|39671.7|39664.7|39674.2|39667.2|39661.5|39654.5|5
1752573000000|2025-07-15 09:50:00|39672|39665|39671.9|39664.9|39674.5|39667.5|39661.6|39654.6|1
1752573300000|2025-07-15 09:55:00|39674.4|39667.4|39686.8|39679.8|39689.1|39682.1|39670.2|39663.2|19
1752573600000|2025-07-15 10:00:00|39686.7|39679.7|39674|39667|39686.7|39679.7|39669|39662|18
1752573900000|2025-07-15 10:05:00|39671.5|39664.5|39694.1|39687.1|39696.6|39689.6|39671.4|39664.4|22
1752574200000|2025-07-15 10:10:00|39691.6|39684.6|39697|39690|39701.7|39694.7|39691.5|39684.5|44
1752574500000|2025-07-15 10:15:00|39694.5|39687.5|39703.3|39696.3|39709.7|39702.7|39692|39685|22
1752574800000|2025-07-15 10:20:00|39705.8|39698.8|39723.2|39716.2|39726.7|39719.7|39705.8|39698.8|20
1752575100000|2025-07-15 10:25:00|39725.7|39718.7|39723.8|39716.8|39728.2|39721.2|39721.3|39714.3|27
1752575400000|2025-07-15 10:30:00|39723.9|39716.9|39738.8|39731.8|39755.5|39748.5|39721.4|39714.4|85
1752575700000|2025-07-15 10:35:00|39738|39731|39725.7|39718.7|39738.6|39731.6|39721.6|39714.6|11
1752576000000|2025-07-15 10:40:00|39725.4|39718.4|39716.7|39709.7|39727.9|39720.9|39714.2|39707.2|3
1752576300000|2025-07-15 10:45:00|39714.2|39707.2|39706.4|39699.4|39716.7|39709.7|39696.6|39689.6|19
1752576600000|2025-07-15 10:50:00|39703.9|39696.9|39715.9|39708.9|39718.4|39711.4|39701.4|39694.4|9
1752576900000|2025-07-15 10:55:00|39715|39708|39710.6|39703.6|39715|39708|39710|39703|4
1752577200000|2025-07-15 11:00:00|39708.1|39701.1|39713.8|39706.8|39714.7|39707.7|39704.3|39697.3|43
1752577500000|2025-07-15 11:05:00|39713|39706|39724|39717|39731.5|39724.5|39702.1|39695.1|55
1752577800000|2025-07-15 11:10:00|39726.5|39719.5|39720.7|39713.7|39728.4|39721.4|39714.9|39707.9|40
1752578100000|2025-07-15 11:15:00|39718.2|39711.2|39722.1|39715.1|39729.7|39722.7|39714.7|39707.7|17
1752578400000|2025-07-15 11:20:00|39721.8|39714.8|39711.5|39704.5|39726.7|39719.7|39709.2|39702.2|16
1752578700000|2025-07-15 11:25:00|39714|39707|39704.3|39697.3|39716.5|39709.5|39701.5|39694.5|7
1752579000000|2025-07-15 11:30:00|39704.2|39697.2|39711.7|39704.7|39717.8|39710.8|39701.8|39694.8|35
1752579300000|2025-07-15 11:35:00|39709.2|39702.2|39720.7|39713.7|39721|39714|39706.7|39699.7|6
1752579600000|2025-07-15 11:40:00|39721.6|39714.6|39714.7|39707.7|39721.6|39714.6|39714.1|39707.1|2
1752579900000|2025-07-15 11:45:00|39712.2|39705.2|39703|39696|39714.7|39707.7|39690|39683|9
1752580200000|2025-07-15 11:50:00|39700.5|39693.5|39704.5|39697.5|39709.9|39702.9|39693.6|39686.6|5
1752580500000|2025-07-15 11:55:00|39707|39700|39714.5|39707.5|39722|39715|39704.5|39697.5|11
1752580800000|2025-07-15 12:00:00|39713.5|39706.5|39714.3|39707.3|39728.5|39721.5|39704.1|39697.1|15
1752581100000|2025-07-15 12:05:00|39711.8|39704.8|39705.8|39698.8|39714.5|39707.5|39694.8|39687.8|6
1752581400000|2025-07-15 12:10:00|39703.3|39696.3|39716.5|39709.5|39716.8|39709.8|39698.7|39691.7|6
1752581700000|2025-07-15 12:15:00|39714|39707|39717|39710|39720|39713|39711.8|39704.8|3
1752582000000|2025-07-15 12:20:00|39719.5|39712.5|39707.3|39700.3|39719.5|39712.5|39695.3|39688.3|16
1752582300000|2025-07-15 12:25:00|39709.8|39702.8|39725|39718|39725|39718|39704.8|39697.8|18
1752582600000|2025-07-15 12:30:00|39722.5|39715.5|39736.7|39729.7|39784|39777|39722.5|39715.5|265
1752582900000|2025-07-15 12:35:00|39734.2|39727.2|39762.5|39755.5|39767|39760|39731.6|39724.6|71
1752583200000|2025-07-15 12:40:00|39760|39753|39751.6|39744.6|39771.8|39764.8|39738.9|39731.9|31
1752583500000|2025-07-15 12:45:00|39749.1|39742.1|39761.4|39754.4|39761.4|39754.4|39749|39742|18
1752583800000|2025-07-15 12:50:00|39763.9|39756.9|39742.4|39735.4|39763.9|39756.9|39731.8|39724.8|99
1752584100000|2025-07-15 12:55:00|39739.9|39732.9|39722.2|39715.2|39749.2|39742.2|39722.2|39715.2|35
1752584400000|2025-07-15 13:00:00|39724.7|39717.7|39734|39727|39734.8|39727.8|39710.5|39703.5|49
1752584700000|2025-07-15 13:05:00|39736.5|39729.5|39748.9|39741.9|39749.5|39742.5|39725.8|39718.8|28
1752585000000|2025-07-15 13:10:00|39751.4|39744.4|39759.6|39752.6|39764.2|39757.2|39750.1|39743.1|45
1752585300000|2025-07-15 13:15:00|39762.1|39755.1|39789.7|39782.7|39789.7|39782.7|39759.6|39752.6|71
1752585600000|2025-07-15 13:20:00|39792.2|39785.2|39794.2|39787.2|39810.8|39803.8|39787.6|39780.6|205
1752585900000|2025-07-15 13:25:00|39791.7|39784.7|39784|39777|39805.4|39798.4|39781.5|39774.5|46
1752586200000|2025-07-15 13:30:00|39786.5|39779.5|39764.8|39757.8|39817.2|39810.2|39754.4|39747.4|169
1752586500000|2025-07-15 13:35:00|39767.3|39760.3|39752.3|39745.3|39782.1|39775.1|39749.8|39742.8|103
1752586800000|2025-07-15 13:40:00|39749.8|39742.8|39732.6|39725.6|39749.8|39742.8|39714.8|39707.8|86
1752587100000|2025-07-15 13:45:00|39730.1|39723.1|39705.7|39698.7|39747.9|39740.9|39689|39682|115
1752587400000|2025-07-15 13:50:00|39703.2|39696.2|39705.6|39698.6|39733.1|39726.1|39700|39693|47
1752587700000|2025-07-15 13:55:00|39700.6|39693.6|39692.5|39685.5|39720.6|39713.6|39682.4|39675.4|70
1752588000000|2025-07-15 14:00:00|39695|39688|39718.7|39711.7|39732|39725|39692.7|39685.7|82
1752588300000|2025-07-15 14:05:00|39721.2|39714.2|39741.5|39734.5|39748.1|39741.1|39718.7|39711.7|72
1752588600000|2025-07-15 14:10:00|39739|39732|39756.8|39749.8|39773.4|39766.4|39739|39732|31
1752588900000|2025-07-15 14:15:00|39759.3|39752.3|39760|39753|39762.1|39755.1|39734.1|39727.1|89
1752589200000|2025-07-15 14:20:00|39757.5|39750.5|39779.1|39772.1|39786.6|39779.6|39743.8|39736.8|82
1752589500000|2025-07-15 14:25:00|39776.6|39769.6|39766.3|39759.3|39776.6|39769.6|39743.9|39736.9|106
1752589800000|2025-07-15 14:30:00|39763.8|39756.8|39766.4|39759.4|39771.4|39764.4|39731.6|39724.6|98
1752590100000|2025-07-15 14:35:00|39763.9|39756.9|39721.6|39714.6|39768.9|39761.9|39715.8|39708.8|224
1752590400000|2025-07-15 14:40:00|39724.1|39717.1|39728.8|39721.8|39745.5|39738.5|39712.1|39705.1|111
1752590700000|2025-07-15 14:45:00|39726.3|39719.3|39747.4|39740.4|39747.6|39740.6|39726.3|39719.3|54
1752591000000|2025-07-15 14:50:00|39744.9|39737.9|39715.3|39708.3|39749.6|39742.6|39698.3|39691.3|106
1752591300000|2025-07-15 14:55:00|39712.8|39705.8|39650.8|39643.8|39712.8|39705.8|39650.1|39643.1|53
1752591600000|2025-07-15 15:00:00|39655.8|39648.8|39665.7|39658.7|39678.2|39671.2|39647.9|39640.9|128
1752591900000|2025-07-15 15:05:00|39668.2|39661.2|39682.1|39675.1|39693.9|39686.9|39665.6|39658.6|194
1752592200000|2025-07-15 15:10:00|39679.6|39672.6|39657.8|39650.8|39699.3|39692.3|39657.8|39650.8|17
1752592500000|2025-07-15 15:15:00|39660.3|39653.3|39659|39652|39673|39666|39650.6|39643.6|130
1752592800000|2025-07-15 15:20:00|39658.2|39651.2|39680.8|39673.8|39688|39681|39655.3|39648.3|27
1752593100000|2025-07-15 15:25:00|39678.3|39671.3|39684.8|39677.8|39692.3|39685.3|39677.4|39670.4|105
1752593400000|2025-07-15 15:30:00|39687.3|39680.3|39685.4|39678.4|39707.2|39700.2|39668.5|39661.5|168
1752593700000|2025-07-15 15:35:00|39682.9|39675.9|39686.9|39679.9|39691.9|39684.9|39659.2|39652.2|34
1752594000000|2025-07-15 15:40:00|39689.4|39682.4|39695.4|39688.4|39700.6|39693.6|39684.4|39677.4|32
1752594300000|2025-07-15 15:45:00|39695.5|39688.5|39705.3|39698.3|39713|39706|39693.1|39686.1|62
1752594600000|2025-07-15 15:50:00|39707.8|39700.8|39688.2|39681.2|39712.5|39705.5|39685.7|39678.7|52
1752594900000|2025-07-15 15:55:00|39685.7|39678.7|39659.7|39652.7|39690.7|39683.7|39657.2|39650.2|170
1752595200000|2025-07-15 16:00:00|39662.2|39655.2|39673.7|39666.7|39674.8|39667.8|39652.5|39645.5|60
1752595500000|2025-07-15 16:05:00|39671.2|39664.2|39648.1|39641.1|39682.2|39675.2|39648.1|39641.1|159
1752595800000|2025-07-15 16:10:00|39645.6|39638.6|39653.2|39646.2|39661.8|39654.8|39630.1|39623.1|109
1752596100000|2025-07-15 16:15:00|39650.7|39643.7|39667.8|39660.8|39682.8|39675.8|39648.2|39641.2|21
1752596400000|2025-07-15 16:20:00|39665.3|39658.3|39675|39668|39689.4|39682.4|39656.9|39649.9|11
1752596700000|2025-07-15 16:25:00|39672.5|39665.5|39652.7|39645.7|39677.5|39670.5|39652.7|39645.7|33
1752597000000|2025-07-15 16:30:00|39655.2|39648.2|39667.4|39660.4|39681.7|39674.7|39653.3|39646.3|48
1752597300000|2025-07-15 16:35:00|39669.9|39662.9|39658.2|39651.2|39672.7|39665.7|39642.4|39635.4|16
1752597600000|2025-07-15 16:40:00|39660.7|39653.7|39654.4|39647.4|39663.2|39656.2|39639.4|39632.4|52
1752597900000|2025-07-15 16:45:00|39656.9|39649.9|39655.7|39648.7|39672|39665|39654.8|39647.8|15
1752598200000|2025-07-15 16:50:00|39658.2|39651.2|39646.8|39639.8|39671.3|39664.3|39646.8|39639.8|28
1752598500000|2025-07-15 16:55:00|39649.3|39642.3|39610.2|39603.2|39659.6|39652.6|39596.7|39589.7|108
1752598800000|2025-07-15 17:00:00|39612.7|39605.7|39640.7|39633.7|39643|39636|39605.2|39598.2|55
1752599100000|2025-07-15 17:05:00|39638.2|39631.2|39632.1|39625.1|39658.3|39651.3|39629.6|39622.6|49
1752599400000|2025-07-15 17:10:00|39634.6|39627.6|39640.8|39633.8|39649|39642|39630.8|39623.8|17
1752599700000|2025-07-15 17:15:00|39643.3|39636.3|39647.4|39640.4|39647.5|39640.5|39619|39612|20
1752600000000|2025-07-15 17:20:00|39644.9|39637.9|39667.8|39660.8|39672.8|39665.8|39642.1|39635.1|14
1752600300000|2025-07-15 17:25:00|39665.3|39658.3|39683.1|39676.1|39685.5|39678.5|39662.8|39655.8|28
1752600600000|2025-07-15 17:30:00|39685.6|39678.6|39699.3|39692.3|39702.7|39695.7|39684.5|39677.5|31
1752600900000|2025-07-15 17:35:00|39701.8|39694.8|39711.4|39704.4|39714.1|39707.1|39695.7|39688.7|10
1752601200000|2025-07-15 17:40:00|39708.9|39701.9|39687.9|39680.9|39711.4|39704.4|39681.8|39674.8|32
1752601500000|2025-07-15 17:45:00|39690.4|39683.4|39683.2|39676.2|39698.3|39691.3|39681.2|39674.2|21
1752601800000|2025-07-15 17:50:00|39685.7|39678.7|39711.2|39704.2|39711.2|39704.2|39683.2|39676.2|19
1752602100000|2025-07-15 17:55:00|39711.8|39704.8|39721.5|39714.5|39722.2|39715.2|39710.2|39703.2|19
1752602400000|2025-07-15 18:00:00|39719|39712|39731.4|39724.4|39736.4|39729.4|39703.8|39696.8|47
1752602700000|2025-07-15 18:05:00|39733.9|39726.9|39736.8|39729.8|39742.7|39735.7|39728.9|39721.9|16
1752603000000|2025-07-15 18:10:00|39739.3|39732.3|39731.3|39724.3|39739.3|39732.3|39726.4|39719.4|29
1752603300000|2025-07-15 18:15:00|39733.8|39726.8|39719|39712|39733.8|39726.8|39719|39712|20
1752603600000|2025-07-15 18:20:00|39721.5|39714.5|39736.7|39729.7|39736.7|39729.7|39721.5|39714.5|55
1752603900000|2025-07-15 18:25:00|39741.7|39734.7|39737.5|39730.5|39742.5|39735.5|39731.6|39724.6|49
1752604200000|2025-07-15 18:30:00|39740|39733|39745|39738|39748.1|39741.1|39740|39733|41
1752604500000|2025-07-15 18:35:00|39742.5|39735.5|39738.9|39731.9|39745|39738|39729.6|39722.6|48
1752604800000|2025-07-15 18:40:00|39741.4|39734.4|39702.2|39695.2|39743.9|39736.9|39702.2|39695.2|50
1752605100000|2025-07-15 18:45:00|39701.9|39694.9|39709.7|39702.7|39714.7|39707.7|39696.9|39689.9|47
1752605400000|2025-07-15 18:50:00|39712.2|39705.2|39686.8|39679.8|39714.7|39707.7|39686.1|39679.1|80
1752605700000|2025-07-15 18:55:00|39684.3|39677.3|39638.2|39631.2|39689.3|39682.3|39638.2|39631.2|173
1752606000000|2025-07-15 19:00:00|39628.2|39621.2|39650.4|39643.4|39657.9|39650.9|39622.8|39615.8|128
1752606300000|2025-07-15 19:05:00|39652.9|39645.9|39643.3|39636.3|39652.9|39645.9|39633.1|39626.1|58
1752606600000|2025-07-15 19:10:00|39640.8|39633.8|39648.3|39641.3|39658.2|39651.2|39638.2|39631.2|10
1752606900000|2025-07-15 19:15:00|39650.8|39643.8|39653.3|39646.3|39653.3|39646.3|39625.8|39618.8|9
1752607200000|2025-07-15 19:20:00|39650.8|39643.8|39638.3|39631.3|39658.3|39651.3|39625.8|39618.8|21
1752607500000|2025-07-15 19:25:00|39635.8|39628.8|39628.3|39621.3|39643.3|39636.3|39618.3|39611.3|39
1752607800000|2025-07-15 19:30:00|39630.8|39623.8|39638.3|39631.3|39648.3|39641.3|39628.3|39621.3|30
1752608100000|2025-07-15 19:35:00|39640.8|39633.8|39653.3|39646.3|39653.3|39646.3|39628.3|39621.3|22
1752608400000|2025-07-15 19:40:00|39650.8|39643.8|39660.7|39653.7|39670.8|39663.8|39648.3|39641.3|22
1752608700000|2025-07-15 19:45:00|39663.2|39656.2|39682.8|39675.8|39682.8|39675.8|39653.1|39646.1|97
1752609000000|2025-07-15 19:50:00|39677.8|39670.8|39647.4|39640.4|39677.8|39670.8|39639.3|39632.3|251
1752609300000|2025-07-15 19:55:00|39644.9|39637.9|39611.5|39604.5|39657.4|39650.4|39606.5|39599.5|301
1752609600000|2025-07-15 20:00:00|39609|39602|39571.9|39564.9|39613.9|39606.9|39571.9|39564.9|193
1752609900000|2025-07-15 20:05:00|39571.8|39564.8|39587.5|39580.5|39595.7|39588.7|39571.6|39564.6|78
1752610200000|2025-07-15 20:10:00|39590|39583|39594.8|39587.8|39599.8|39592.8|39584.4|39577.4|21
1752610500000|2025-07-15 20:15:00|39597.3|39590.3|39591.7|39584.7|39597.3|39590.3|39579.2|39572.2|24
1752610800000|2025-07-15 20:20:00|39594.2|39587.2|39580.4|39573.4|39594.5|39587.5|39570.3|39563.3|39
1752611100000|2025-07-15 20:25:00|39582.9|39575.9|39589.8|39582.8|39594.8|39587.8|39582.9|39575.9|4
1752611400000|2025-07-15 20:30:00|39587.3|39580.3|39587.9|39580.9|39591.2|39584.2|39573|39566|1
1752611700000|2025-07-15 20:35:00|39589.3|39582.3|39594.7|39587.7|39595.1|39588.1|39580.7|39573.7|3
1752612000000|2025-07-15 20:40:00|39592.2|39585.2|39594.3|39587.3|39595.2|39588.2|39589.7|39582.7|6
1752612300000|2025-07-15 20:45:00|39596.8|39589.8|39592.3|39585.3|39597.4|39590.4|39587.4|39580.4|12
1752612600000|2025-07-15 20:50:00|39589.8|39582.8|39597.4|39590.4|39599.9|39592.9|39587|39580|14
1752612900000|2025-07-15 20:55:00|39594.9|39587.9|39596.6|39589.6|39601.6|39594.6|39589|39582|25
1752613200000|2025-07-15 21:00:00|39594.1|39587.1|39606.4|39599.4|39624.1|39617.1|39594.1|39587.1|0
1752613500000|2025-07-15 21:05:00|39606.5|39599.5|39606.7|39599.7|39606.7|39599.7|39606.4|39599.4|0
1752613800000|2025-07-15 21:10:00|39606.6|39599.6|39615.1|39585.1|39615.1|39601.3|39603.3|39584.3|9272
1752614100000|2025-07-15 21:15:00|39615|39585|39614|39584|39616.3|39586.3|39613.8|39583.8|0
1752614400000|2025-07-15 21:20:00|39614.3|39584.3|39616.6|39586.6|39617|39587|39612.6|39582.6|0
1752614700000|2025-07-15 21:25:00|39615.6|39585.6|39616.8|39586.8|39617.2|39587.2|39614.1|39584.1|0
1752615000000|2025-07-15 21:30:00|39617.6|39587.6|39616.6|39586.6|39617.6|39587.6|39615.6|39585.6|0
1752615300000|2025-07-15 21:35:00|39616.7|39586.7|39615|39585|39617|39587|39612.6|39582.6|0
1752615600000|2025-07-15 21:40:00|39615.1|39585.1|39614.7|39584.7|39615.1|39585.1|39612.1|39582.1|0
1752615900000|2025-07-15 21:45:00|39614.8|39584.8|39613|39583|39616.1|39586.1|39612.9|39582.9|0
1752616200000|2025-07-15 21:50:00|39613.2|39583.2|39613.4|39583.4|39613.4|39583.4|39612.7|39582.7|0
1752616500000|2025-07-15 21:55:00|39613.2|39583.2|39612.4|39582.4|39615|39585|39612.4|39582.4|0
1752616800000|2025-07-15 22:00:00|39617.9|39587.9|39625.3|39610.3|39632.8|39617.8|39605.7|39585.7|10
1752617100000|2025-07-15 22:05:00|39623.9|39608.9|39625.1|39610.1|39628.5|39613.5|39621.4|39606.4|0
1752617400000|2025-07-15 22:10:00|39622.6|39607.6|39606.3|39591.3|39622.6|39607.6|39602.9|39587.9|1
1752617700000|2025-07-15 22:15:00|39605|39590|39600.6|39585.6|39609.2|39594.2|39599.8|39584.8|6
1752618000000|2025-07-15 22:20:00|39603.1|39588.1|39600.2|39585.2|39603.1|39588.1|39597.7|39582.7|0
1752618300000|2025-07-15 22:25:00|39602.7|39587.7|39604.9|39589.9|39609.7|39594.7|39599.7|39584.7|11
1752618600000|2025-07-15 22:30:00|39602.4|39587.4|39579.2|39564.2|39602.4|39587.4|39571.6|39556.6|9
1752618900000|2025-07-15 22:35:00|39581.7|39566.7|39581.9|39566.9|39590.6|39575.6|39579.2|39564.2|0
1752619200000|2025-07-15 22:40:00|39583.6|39568.6|39588.6|39573.6|39596|39581|39583.6|39568.6|1
1752619500000|2025-07-15 22:45:00|39586.1|39571.1|39608|39593|39609.4|39594.4|39582.7|39567.7|3
1752619800000|2025-07-15 22:50:00|39605.5|39590.5|39588.7|39573.7|39609.4|39594.4|39578.4|39563.4|31
1752620100000|2025-07-15 22:55:00|39587.1|39572.1|39596.5|39581.5|39597.7|39582.7|39586|39571|0
1752620400000|2025-07-15 23:00:00|39594|39579|39601.5|39586.5|39601.5|39586.5|39593.2|39578.2|4
1752620700000|2025-07-15 23:05:00|39599|39584|39608.1|39593.1|39613.4|39598.4|39599|39584|0
1752621000000|2025-07-15 23:10:00|39613.1|39598.1|39613.5|39598.5|39630.6|39615.6|39608.1|39593.1|10
1752621300000|2025-07-15 23:15:00|39611|39596|39595.1|39580.1|39611|39596|39595.1|39580.1|11
1752621600000|2025-07-15 23:20:00|39587.6|39572.6|39598.1|39583.1|39600.2|39585.2|39586.6|39571.6|34
1752621900000|2025-07-15 23:25:00|39595.6|39580.6|39603|39588|39609.5|39594.5|39594.5|39579.5|5
1752622200000|2025-07-15 23:30:00|39605.5|39590.5|39615.7|39608.7|39628|39621|39588|39581|3957
1752622500000|2025-07-15 23:35:00|39613.2|39606.2|39630.3|39623.3|39644|39637|39604.7|39597.7|52
1752622800000|2025-07-15 23:40:00|39632.8|39625.8|39600.2|39593.2|39632.8|39625.8|39587.4|39580.4|57
1752623100000|2025-07-15 23:45:00|39602.7|39595.7|39641.5|39634.5|39656.4|39649.4|39595.2|39588.2|108
1752623400000|2025-07-15 23:50:00|39639|39632|39651.4|39644.4|39665.2|39658.2|39629|39622|31
1752623700000|2025-07-15 23:55:00|39653.9|39646.9|39683.9|39676.9|39683.9|39676.9|39651.1|39644.1|59
1752624000000|2025-07-16 00:00:00|39701.4|39694.4|39647.7|39640.7|39741.6|39734.6|39631.4|39624.4|447
1752624300000|2025-07-16 00:05:00|39650.2|39643.2|39584.4|39577.4|39653.1|39646.1|39574.3|39567.3|155
1752624600000|2025-07-16 00:10:00|39586.9|39579.9|39535.8|39528.8|39603.1|39596.1|39528.5|39521.5|384
1752624900000|2025-07-16 00:15:00|39538.3|39531.3|39561.7|39554.7|39573.3|39566.3|39532|39525|188
1752625200000|2025-07-16 00:20:00|39560.7|39553.7|39553.4|39546.4|39579.3|39572.3|39540.6|39533.6|83
1752625500000|2025-07-16 00:25:00|39550.9|39543.9|39530.1|39523.1|39568|39561|39509.7|39502.7|124
1752625800000|2025-07-16 00:30:00|39532.6|39525.6|39586.7|39579.7|39589.3|39582.3|39525.5|39518.5|117
1752626100000|2025-07-16 00:35:00|39587|39580|39671.5|39664.5|39671.5|39664.5|39586.9|39579.9|118
1752626400000|2025-07-16 00:40:00|39674|39667|39696.4|39689.4|39717.4|39710.4|39663.9|39656.9|144
1752626700000|2025-07-16 00:45:00|39698.9|39691.9|39696.4|39689.4|39716.4|39709.4|39688.8|39681.8|78
1752627000000|2025-07-16 00:50:00|39698.9|39691.9|39707.3|39700.3|39718.8|39711.8|39691.3|39684.3|168
1752627300000|2025-07-16 00:55:00|39704.8|39697.8|39734.1|39727.1|39742.8|39735.8|39704.8|39697.8|134
1752627600000|2025-07-16 01:00:00|39736.6|39729.6|39767.2|39760.2|39776.2|39769.2|39726.4|39719.4|449
1752627900000|2025-07-16 01:05:00|39767.9|39760.9|39741.9|39734.9|39768.8|39761.8|39731.8|39724.8|124
1752628200000|2025-07-16 01:10:00|39744.4|39737.4|39731.5|39724.5|39758.9|39751.9|39729|39722|151
1752628500000|2025-07-16 01:15:00|39729|39722|39726.8|39719.8|39739.9|39732.9|39705.3|39698.3|125
1752628800000|2025-07-16 01:20:00|39729.3|39722.3|39711.7|39704.7|39745.1|39738.1|39711.7|39704.7|110
1752629100000|2025-07-16 01:25:00|39709.2|39702.2|39695.1|39688.1|39726.4|39719.4|39695.1|39688.1|92
1752629400000|2025-07-16 01:30:00|39692.6|39685.6|39631.3|39624.3|39698.1|39691.1|39631.3|39624.3|212
1752629700000|2025-07-16 01:35:00|39630.4|39623.4|39633.2|39626.2|39648.3|39641.3|39622.1|39615.1|116
1752630000000|2025-07-16 01:40:00|39630.7|39623.7|39659|39652|39675.5|39668.5|39630.7|39623.7|90
1752630300000|2025-07-16 01:45:00|39656.5|39649.5|39680.5|39673.5|39684.8|39677.8|39637|39630|60
1752630600000|2025-07-16 01:50:00|39683|39676|39661.3|39654.3|39695.3|39688.3|39660.4|39653.4|58
1752630900000|2025-07-16 01:55:00|39660.8|39653.8|39662.9|39655.9|39665.4|39658.4|39640.5|39633.5|98
1752631200000|2025-07-16 02:00:00|39665.4|39658.4|39632.8|39625.8|39668|39661|39612.4|39605.4|89
1752631500000|2025-07-16 02:05:00|39630.3|39623.3|39640.7|39633.7|39643.2|39636.2|39621.2|39614.2|59
1752631800000|2025-07-16 02:10:00|39640.4|39633.4|39637.3|39630.3|39651.6|39644.6|39622.2|39615.2|26
1752632100000|2025-07-16 02:15:00|39639.8|39632.8|39657.7|39650.7|39660.9|39653.9|39637.3|39630.3|20
1752632400000|2025-07-16 02:20:00|39660.2|39653.2|39663.5|39656.5|39673.6|39666.6|39656|39649|30
1752632700000|2025-07-16 02:25:00|39666|39659|39638.1|39631.1|39666|39659|39637.2|39630.2|39
1752633000000|2025-07-16 02:30:00|39640.6|39633.6|39613.4|39606.4|39643.1|39636.1|39613.4|39606.4|39
1752633300000|2025-07-16 02:35:00|39613.5|39606.5|39620.6|39613.6|39623.4|39616.4|39610.7|39603.7|19
1752633600000|2025-07-16 02:40:00|39623.1|39616.1|39610.9|39603.9|39628.4|39621.4|39610|39603|14
1752633900000|2025-07-16 02:45:00|39611.8|39604.8|39632.8|39625.8|39633.1|39626.1|39604.7|39597.7|29
1752634200000|2025-07-16 02:50:00|39635.3|39628.3|39643.3|39636.3|39643.4|39636.4|39627.7|39620.7|66
1752634500000|2025-07-16 02:55:00|39642.9|39635.9|39638.6|39631.6|39653.3|39646.3|39632.8|39625.8|92
1752634800000|2025-07-16 03:00:00|39641.1|39634.1|39652.7|39645.7|39654.4|39647.4|39638.6|39631.6|8
1752635100000|2025-07-16 03:05:00|39652.4|39645.4|39656.9|39649.9|39656.9|39649.9|39647.4|39640.4|13
1752635400000|2025-07-16 03:10:00|39654.4|39647.4|39663.7|39656.7|39670.9|39663.9|39654.4|39647.4|27
1752635700000|2025-07-16 03:15:00|39664.1|39657.1|39647.7|39640.7|39667.5|39660.5|39643.2|39636.2|18
1752636000000|2025-07-16 03:20:00|39647.2|39640.2|39640|39633|39659.6|39652.6|39639.7|39632.7|10
1752636300000|2025-07-16 03:25:00|39639.3|39632.3|39646|39639|39650.5|39643.5|39639.3|39632.3|25
1752636600000|2025-07-16 03:30:00|39643.5|39636.5|39676.7|39669.7|39685|39678|39643.5|39636.5|64
1752636900000|2025-07-16 03:35:00|39679.2|39672.2|39707.3|39700.3|39709.9|39702.9|39679.2|39672.2|64
1752637200000|2025-07-16 03:40:00|39707.8|39700.8|39737.4|39730.4|39742.8|39735.8|39707.8|39700.8|61
1752637500000|2025-07-16 03:45:00|39737.2|39730.2|39745|39738|39748.2|39741.2|39726.8|39719.8|66
1752637800000|2025-07-16 03:50:00|39742.5|39735.5|39739.6|39732.6|39759.4|39752.4|39739.4|39732.4|52
1752638100000|2025-07-16 03:55:00|39737.1|39730.1|39735.2|39728.2|39753.3|39746.3|39724.8|39717.8|42
1752638400000|2025-07-16 04:00:00|39737.7|39730.7|39784.3|39777.3|39785|39778|39732.7|39725.7|72
1752638700000|2025-07-16 04:05:00|39786.8|39779.8|39851.7|39844.7|39868.7|39861.7|39786.7|39779.7|331
1752639000000|2025-07-16 04:10:00|39851.8|39844.8|39854.3|39847.3|39869.5|39862.5|39841.9|39834.9|235
1752639300000|2025-07-16 04:15:00|39856.8|39849.8|39856.7|39849.7|39861.8|39854.8|39826.8|39819.8|142
1752639600000|2025-07-16 04:20:00|39854.2|39847.2|39869.6|39862.6|39881|39874|39849.8|39842.8|72
1752639900000|2025-07-16 04:25:00|39867.1|39860.1|39859.4|39852.4|39870.1|39863.1|39839.3|39832.3|48
1752640200000|2025-07-16 04:30:00|39856.9|39849.9|39902|39895|39906|39899|39854.4|39847.4|89
1752640500000|2025-07-16 04:35:00|39899.5|39892.5|39896.9|39889.9|39909.5|39902.5|39889.3|39882.3|122
1752640800000|2025-07-16 04:40:00|39896.8|39889.8|39866.8|39859.8|39896.8|39889.8|39866.8|39859.8|105
1752641100000|2025-07-16 04:45:00|39866.7|39859.7|39879.9|39872.9|39879.9|39872.9|39859.2|39852.2|93
1752641400000|2025-07-16 04:50:00|39880.4|39873.4|39847.6|39840.6|39883.6|39876.6|39833.3|39826.3|70
1752641700000|2025-07-16 04:55:00|39845.1|39838.1|39847.1|39840.1|39861|39854|39837|39830|64
1752642000000|2025-07-16 05:00:00|39864.6|39857.6|39803.1|39796.1|39918.1|39911.1|39768.7|39761.7|461
1752642300000|2025-07-16 05:05:00|39805.6|39798.6|39854|39847|39854.9|39847.9|39805.6|39798.6|348
1752642600000|2025-07-16 05:10:00|39856.5|39849.5|39846.8|39839.8|39872.5|39865.5|39841.9|39834.9|73
1752642900000|2025-07-16 05:15:00|39846.7|39839.7|39778.2|39771.2|39846.8|39839.8|39768.5|39761.5|140
1752643200000|2025-07-16 05:20:00|39775.7|39768.7|39713.4|39706.4|39793.1|39786.1|39705.9|39698.9|168
1752643500000|2025-07-16 05:25:00|39710.9|39703.9|39743.3|39736.3|39743.3|39736.3|39705.9|39698.9|199
1752643800000|2025-07-16 05:30:00|39750.8|39743.8|39721.1|39714.1|39765.9|39758.9|39707.5|39700.5|192
1752644100000|2025-07-16 05:35:00|39723.6|39716.6|39710.6|39703.6|39737.4|39730.4|39697.8|39690.8|88
1752644400000|2025-07-16 05:40:00|39708.1|39701.1|39708.3|39701.3|39718.4|39711.4|39702.9|39695.9|54
1752644700000|2025-07-16 05:45:00|39708.4|39701.4|39658.2|39651.2|39711|39704|39658.2|39651.2|137
1752645000000|2025-07-16 05:50:00|39660.7|39653.7|39670.6|39663.6|39688.3|39681.3|39658.2|39651.2|149
1752645300000|2025-07-16 05:55:00|39673.1|39666.1|39722|39715|39728.1|39721.1|39668.1|39661.1|113
1752645600000|2025-07-16 06:00:00|39722.4|39715.4|39714.4|39707.4|39753.2|39746.2|39704.2|39697.2|144
1752645900000|2025-07-16 06:05:00|39709.4|39702.4|39695.7|39688.7|39716.1|39709.1|39674|39667|172
1752646200000|2025-07-16 06:10:00|39698.2|39691.2|39690.9|39683.9|39708.4|39701.4|39676.7|39669.7|87
1752646500000|2025-07-16 06:15:00|39688.4|39681.4|39647.8|39640.8|39693.3|39686.3|39645.3|39638.3|193
1752646800000|2025-07-16 06:20:00|39652.8|39645.8|39668.5|39661.5|39678.4|39671.4|39649|39642|289
1752647100000|2025-07-16 06:25:00|39671|39664|39660.3|39653.3|39678.5|39671.5|39652|39645|391
1752647400000|2025-07-16 06:30:00|39665.3|39658.3|39630.2|39623.2|39665.3|39658.3|39625.4|39618.4|417
1752647700000|2025-07-16 06:35:00|39632.7|39625.7|39598|39591|39635|39628|39595.8|39588.8|163
1752648000000|2025-07-16 06:40:00|39600.5|39593.5|39596|39589|39603.8|39596.8|39584.6|39577.6|162
1752648300000|2025-07-16 06:45:00|39598.5|39591.5|39618.6|39611.6|39618.7|39611.7|39598.4|39591.4|93
1752648600000|2025-07-16 06:50:00|39621.1|39614.1|39608.6|39601.6|39623.6|39616.6|39603.6|39596.6|44
1752648900000|2025-07-16 06:55:00|39606.1|39599.1|39608.7|39601.7|39613.7|39606.7|39598.6|39591.6|98
1752649200000|2025-07-16 07:00:00|39611.2|39604.2|39583.4|39576.4|39623.7|39616.7|39578.4|39571.4|271
1752649500000|2025-07-16 07:05:00|39583.5|39576.5|39568.2|39561.2|39583.5|39576.5|39546.9|39539.9|127
1752649800000|2025-07-16 07:10:00|39568.3|39561.3|39572.6|39565.6|39583.6|39576.6|39543.6|39536.6|212
1752650100000|2025-07-16 07:15:00|39575.1|39568.1|39586.9|39579.9|39593.4|39586.4|39570.1|39563.1|58
1752650400000|2025-07-16 07:20:00|39584.4|39577.4|39611.5|39604.5|39612.9|39605.9|39582.9|39575.9|54
1752650700000|2025-07-16 07:25:00|39609|39602|39607.9|39600.9|39613.4|39606.4|39599.5|39592.5|76
1752651000000|2025-07-16 07:30:00|39607.2|39600.2|39623.6|39616.6|39632.9|39625.9|39597.9|39590.9|113
1752651300000|2025-07-16 07:35:00|39626.1|39619.1|39634.1|39627.1|39642.7|39635.7|39623.4|39616.4|61
1752651600000|2025-07-16 07:40:00|39631.6|39624.6|39630.9|39623.9|39637.6|39630.6|39626.1|39619.1|6
1752651900000|2025-07-16 07:45:00|39633.4|39626.4|39626.1|39619.1|39638.4|39631.4|39623.5|39616.5|60
1752652200000|2025-07-16 07:50:00|39628.6|39621.6|39633.1|39626.1|39652.3|39645.3|39622.3|39615.3|69
1752652500000|2025-07-16 07:55:00|39635.6|39628.6|39633.3|39626.3|39642.6|39635.6|39627.7|39620.7|10
1752652800000|2025-07-16 08:00:00|39630.8|39623.8|39637.9|39630.9|39637.9|39630.9|39605.1|39598.1|264
1752653100000|2025-07-16 08:05:00|39635.4|39628.4|39627.9|39620.9|39637.9|39630.9|39615.2|39608.2|36
1752653400000|2025-07-16 08:10:00|39625.4|39618.4|39600.3|39593.3|39633.1|39626.1|39598.3|39591.3|41
1752653700000|2025-07-16 08:15:00|39602.8|39595.8|39613.5|39606.5|39616|39609|39589.4|39582.4|25
1752654000000|2025-07-16 08:20:00|39616|39609|39628.6|39621.6|39638.7|39631.7|39613.5|39606.5|83
1752654300000|2025-07-16 08:25:00|39626.1|39619.1|39631.1|39624.1|39638.6|39631.6|39623.6|39616.6|33
1752654600000|2025-07-16 08:30:00|39633.6|39626.6|39633.1|39626.1|39648.7|39641.7|39631.1|39624.1|25
1752654900000|2025-07-16 08:35:00|39635.6|39628.6|39628.1|39621.1|39635.6|39628.6|39614.1|39607.1|11
1752655200000|2025-07-16 08:40:00|39630.6|39623.6|39663.6|39656.6|39663.6|39656.6|39621.1|39614.1|65
1752655500000|2025-07-16 08:45:00|39663.7|39656.7|39636.4|39629.4|39667.2|39660.2|39636.4|39629.4|61
1752655800000|2025-07-16 08:50:00|39633.9|39626.9|39622.9|39615.9|39640.9|39633.9|39617|39610|29
1752656100000|2025-07-16 08:55:00|39625.4|39618.4|39627|39620|39627.9|39620.9|39617.9|39610.9|26
1752656400000|2025-07-16 09:00:00|39629.5|39622.5|39607.2|39600.2|39642.4|39635.4|39607.2|39600.2|34
1752656700000|2025-07-16 09:05:00|39609.7|39602.7|39602.8|39595.8|39613.8|39606.8|39599.7|39592.7|37
1752657000000|2025-07-16 09:10:00|39605.3|39598.3|39598.5|39591.5|39610.8|39603.8|39593.4|39586.4|11
1752657300000|2025-07-16 09:15:00|39601|39594|39608.6|39601.6|39613.6|39606.6|39601|39594|15
1752657600000|2025-07-16 09:20:00|39606.1|39599.1|39611.1|39604.1|39618.6|39611.6|39603.6|39596.6|84
1752657900000|2025-07-16 09:25:00|39613.6|39606.6|39610.9|39603.9|39615.9|39608.9|39603.2|39596.2|52
1752658200000|2025-07-16 09:30:00|39608.4|39601.4|39598.1|39591.1|39610.9|39603.9|39578.5|39571.5|18
1752658500000|2025-07-16 09:35:00|39600.6|39593.6|39593.1|39586.1|39603.1|39596.1|39587.9|39580.9|29
1752658800000|2025-07-16 09:40:00|39590.6|39583.6|39587.1|39580.1|39593.3|39586.3|39577.8|39570.8|10
1752659100000|2025-07-16 09:45:00|39584.6|39577.6|39591.1|39584.1|39593.6|39586.6|39578.3|39571.3|6
1752659400000|2025-07-16 09:50:00|39593.6|39586.6|39593.6|39586.6|39598.6|39591.6|39586.1|39579.1|6
1752659700000|2025-07-16 09:55:00|39596.1|39589.1|39598.6|39591.6|39608.6|39601.6|39588.6|39581.6|14
1752660000000|2025-07-16 10:00:00|39601.1|39594.1|39593.6|39586.6|39603.6|39596.6|39588.6|39581.6|7
1752660300000|2025-07-16 10:05:00|39596.1|39589.1|39588.1|39581.1|39596.1|39589.1|39578.6|39571.6|50
1752660600000|2025-07-16 10:10:00|39590.6|39583.6|39582.9|39575.9|39597.9|39590.9|39578.1|39571.1|40
1752660900000|2025-07-16 10:15:00|39577.9|39570.9|39582|39575|39587|39580|39573.9|39566.9|31
1752661200000|2025-07-16 10:20:00|39584.5|39577.5|39596.1|39589.1|39598.5|39591.5|39582|39575|41
1752661500000|2025-07-16 10:25:00|39598.6|39591.6|39583.7|39576.7|39598.6|39591.6|39581.1|39574.1|1
1752661800000|2025-07-16 10:30:00|39581.2|39574.2|39568.6|39561.6|39588.6|39581.6|39568.4|39561.4|39
1752662100000|2025-07-16 10:35:00|39571.1|39564.1|39583.4|39576.4|39583.6|39576.6|39566.1|39559.1|13
1752662400000|2025-07-16 10:40:00|39580.9|39573.9|39578|39571|39583.4|39576.4|39566|39559|6
1752662700000|2025-07-16 10:45:00|39575.5|39568.5|39585.9|39578.9|39588.4|39581.4|39570.5|39563.5|9
1752663000000|2025-07-16 10:50:00|39588.4|39581.4|39588.7|39581.7|39588.7|39581.7|39578.5|39571.5|6
1752663300000|2025-07-16 10:55:00|39591.2|39584.2|39587.6|39580.6|39598.7|39591.7|39582.6|39575.6|15
1752663600000|2025-07-16 11:00:00|39582.6|39575.6|39588.7|39581.7|39593.2|39586.2|39580.9|39573.9|27
1752663900000|2025-07-16 11:05:00|39591.2|39584.2|39583.5|39576.5|39591.2|39584.2|39578.4|39571.4|38
1752664200000|2025-07-16 11:10:00|39581|39574|39578.6|39571.6|39583.7|39576.7|39573.5|39566.5|37
1752664500000|2025-07-16 11:15:00|39581.1|39574.1|39593.5|39586.5|39593.6|39586.6|39581|39574|9
1752664800000|2025-07-16 11:20:00|39596|39589|39607.1|39600.1|39609.6|39602.6|39589|39582|57
1752665100000|2025-07-16 11:25:00|39604.6|39597.6|39594.6|39587.6|39612.7|39605.7|39591.8|39584.8|40
1752665400000|2025-07-16 11:30:00|39597.1|39590.1|39573.7|39566.7|39597.1|39590.1|39563.7|39556.7|47
1752665700000|2025-07-16 11:35:00|39576.2|39569.2|39570.5|39563.5|39580.5|39573.5|39570.5|39563.5|23
1752666000000|2025-07-16 11:40:00|39573|39566|39576|39569|39578.5|39571.5|39568|39561|20
1752666300000|2025-07-16 11:45:00|39573.5|39566.5|39593.6|39586.6|39593.6|39586.6|39573.5|39566.5|22
1752666600000|2025-07-16 11:50:00|39591.1|39584.1|39593.6|39586.6|39601.1|39594.1|39588.6|39581.6|2
1752666900000|2025-07-16 11:55:00|39596.1|39589.1|39606.1|39599.1|39613.5|39606.5|39596.1|39589.1|12
1752667200000|2025-07-16 12:00:00|39606.7|39599.7|39599.8|39592.8|39607.6|39600.6|39587.9|39580.9|3
1752667500000|2025-07-16 12:05:00|39602.3|39595.3|39608.3|39601.3|39608.3|39601.3|39597.3|39590.3|13
1752667800000|2025-07-16 12:10:00|39610.8|39603.8|39615.7|39608.7|39625.4|39618.4|39608.3|39601.3|18
1752668100000|2025-07-16 12:15:00|39613.2|39606.2|39620.3|39613.3|39627|39620|39613.2|39606.2|30
1752668400000|2025-07-16 12:20:00|39622.8|39615.8|39608.6|39601.6|39625.3|39618.3|39606.1|39599.1|17
1752668700000|2025-07-16 12:25:00|39608.1|39601.1|39614.6|39607.6|39619.4|39612.4|39605.1|39598.1|20
1752669000000|2025-07-16 12:30:00|39617.1|39610.1|39616.4|39609.4|39639.6|39632.6|39602.8|39595.8|219
1752669300000|2025-07-16 12:35:00|39618.9|39611.9|39636.1|39629.1|39643.6|39636.6|39616.4|39609.4|36
1752669600000|2025-07-16 12:40:00|39638.6|39631.6|39630|39623|39638.6|39631.6|39617.5|39610.5|37
1752669900000|2025-07-16 12:45:00|39627.5|39620.5|39634.1|39627.1|39641.2|39634.2|39625.3|39618.3|3
1752670200000|2025-07-16 12:50:00|39631.6|39624.6|39638|39631|39641|39634|39629.1|39622.1|12
1752670500000|2025-07-16 12:55:00|39635.5|39628.5|39646.3|39639.3|39655.5|39648.5|39633|39626|12
1752670800000|2025-07-16 13:00:00|39645.3|39638.3|39625.2|39618.2|39650.3|39643.3|39621.9|39614.9|23
1752671100000|2025-07-16 13:05:00|39622.7|39615.7|39635.3|39628.3|39638.8|39631.8|39619.5|39612.5|9
1752671400000|2025-07-16 13:10:00|39632.8|39625.8|39637.1|39630.1|39643|39636|39632.2|39625.2|14
1752671700000|2025-07-16 13:15:00|39634.6|39627.6|39635.2|39628.2|39639.8|39632.8|39629.6|39622.6|9
1752672000000|2025-07-16 13:20:00|39632.7|39625.7|39648.3|39641.3|39651.5|39644.5|39630.2|39623.2|15
1752672300000|2025-07-16 13:25:00|39650.8|39643.8|39655.4|39648.4|39663.1|39656.1|39648.2|39641.2|74
1752672600000|2025-07-16 13:30:00|39652.9|39645.9|39626.8|39619.8|39659.8|39652.8|39614.1|39607.1|176
1752672900000|2025-07-16 13:35:00|39621.8|39614.8|39622.1|39615.1|39632.1|39625.1|39597.4|39590.4|81
1752673200000|2025-07-16 13:40:00|39624.6|39617.6|39577.7|39570.7|39624.6|39617.6|39570.6|39563.6|96
1752673500000|2025-07-16 13:45:00|39580.2|39573.2|39566.4|39559.4|39590.7|39583.7|39563.9|39556.9|119
1752673800000|2025-07-16 13:50:00|39563.9|39556.9|39541.2|39534.2|39566.4|39559.4|39527.9|39520.9|148
1752674100000|2025-07-16 13:55:00|39543.7|39536.7|39538.5|39531.5|39561.2|39554.2|39530.9|39523.9|79
1752674400000|2025-07-16 14:00:00|39536|39529|39545.6|39538.6|39557.8|39550.8|39524.9|39517.9|88
1752674700000|2025-07-16 14:05:00|39548.1|39541.1|39553.6|39546.6|39558.2|39551.2|39527.6|39520.6|86
1752675000000|2025-07-16 14:10:00|39551.1|39544.1|39545.2|39538.2|39568.1|39561.1|39542.3|39535.3|65
1752675300000|2025-07-16 14:15:00|39542.7|39535.7|39545.9|39538.9|39550.6|39543.6|39522.8|39515.8|57
1752675600000|2025-07-16 14:20:00|39543.4|39536.4|39547|39540|39562.4|39555.4|39533.6|39526.6|35
1752675900000|2025-07-16 14:25:00|39552|39545|39538.1|39531.1|39552|39545|39528.7|39521.7|44
1752676200000|2025-07-16 14:30:00|39535.6|39528.6|39526.1|39519.1|39561.3|39554.3|39521.1|39514.1|124
1752676500000|2025-07-16 14:35:00|39523.6|39516.6|39498.5|39491.5|39523.6|39516.6|39481.9|39474.9|200
1752676800000|2025-07-16 14:40:00|39501|39494|39523.2|39516.2|39523.5|39516.5|39495.8|39488.8|41
1752677100000|2025-07-16 14:45:00|39525.7|39518.7|39554.2|39547.2|39557.9|39550.9|39521.5|39514.5|93
1752677400000|2025-07-16 14:50:00|39553.5|39546.5|39444|39437|39570.2|39563.2|39429.6|39422.6|707
1752677700000|2025-07-16 14:55:00|39441.5|39434.5|39462.6|39455.6|39512.2|39505.2|39422.5|39415.5|462
1752678000000|2025-07-16 15:00:00|39465.1|39458.1|39504.8|39497.8|39517.8|39510.8|39460.3|39453.3|157
1752678300000|2025-07-16 15:05:00|39502.3|39495.3|39527.6|39520.6|39531|39524|39499.8|39492.8|60
1752678600000|2025-07-16 15:10:00|39530.1|39523.1|39517|39510|39532.3|39525.3|39509.9|39502.9|86
1752678900000|2025-07-16 15:15:00|39514.5|39507.5|39309.5|39302.5|39522|39515|39302|39295|1069
1752679200000|2025-07-16 15:20:00|39312|39305|39245.2|39238.2|39340.9|39333.9|39245.2|39238.2|606
1752679500000|2025-07-16 15:25:00|39242.7|39235.7|39281.1|39274.1|39308.5|39301.5|39231.8|39224.8|400
1752679800000|2025-07-16 15:30:00|39283.6|39276.6|39223.2|39216.2|39288.6|39281.6|39177.3|39170.3|904
1752680100000|2025-07-16 15:35:00|39215.7|39208.7|39168.4|39161.4|39218.2|39211.2|39143.7|39136.7|552
1752680400000|2025-07-16 15:40:00|39170.9|39163.9|39272|39265|39292.3|39285.3|39129.6|39122.6|510
1752680700000|2025-07-16 15:45:00|39277|39270|39302|39295|39313.2|39306.2|39257.5|39250.5|206
1752681000000|2025-07-16 15:50:00|39299.5|39292.5|39335.8|39328.8|39335.9|39328.9|39277.8|39270.8|193
1752681300000|2025-07-16 15:55:00|39335.5|39328.5|39449.3|39442.3|39495.2|39488.2|39328|39321|1651
1752681600000|2025-07-16 16:00:00|39444.3|39437.3|39437.3|39430.3|39469.6|39462.6|39424.3|39417.3|253
1752681900000|2025-07-16 16:05:00|39434.8|39427.8|39465.6|39458.6|39497|39490|39434.8|39427.8|165
1752682200000|2025-07-16 16:10:00|39468.1|39461.1|39415.2|39408.2|39471.3|39464.3|39383.2|39376.2|719
1752682500000|2025-07-16 16:15:00|39417.7|39410.7|39428.4|39421.4|39448.5|39441.5|39412.7|39405.7|74
1752682800000|2025-07-16 16:20:00|39428.1|39421.1|39419.5|39412.5|39433.1|39426.1|39398.1|39391.1|61
1752683100000|2025-07-16 16:25:00|39420.4|39413.4|39434.3|39427.3|39444.3|39437.3|39387.8|39380.8|161
1752683400000|2025-07-16 16:30:00|39436.8|39429.8|39438.3|39431.3|39449.1|39442.1|39422.2|39415.2|38
1752683700000|2025-07-16 16:35:00|39440.8|39433.8|39468.6|39461.6|39471.1|39464.1|39438.3|39431.3|65
1752684000000|2025-07-16 16:40:00|39466.1|39459.1|39458.2|39451.2|39473.6|39466.6|39458.2|39451.2|39
1752684300000|2025-07-16 16:45:00|39453.2|39446.2|39437.1|39430.1|39458.2|39451.2|39403.9|39396.9|93
1752684600000|2025-07-16 16:50:00|39439.6|39432.6|39476|39469|39486.2|39479.2|39439.6|39432.6|78
1752684900000|2025-07-16 16:55:00|39478.5|39471.5|39484.9|39477.9|39487.9|39480.9|39471.7|39464.7|72
1752685200000|2025-07-16 17:00:00|39487.4|39480.4|39486|39479|39496.1|39489.1|39475|39468|58
1752685500000|2025-07-16 17:05:00|39483.5|39476.5|39490.5|39483.5|39497.8|39490.8|39483.5|39476.5|49
1752685800000|2025-07-16 17:10:00|39493|39486|39492.9|39485.9|39512.3|39505.3|39487.8|39480.8|90
1752686100000|2025-07-16 17:15:00|39495.4|39488.4|39482.8|39475.8|39495.9|39488.9|39477|39470|66
1752686400000|2025-07-16 17:20:00|39485.3|39478.3|39478.7|39471.7|39487.8|39480.8|39459.7|39452.7|25
1752686700000|2025-07-16 17:25:00|39481.2|39474.2|39476.5|39469.5|39487.9|39480.9|39465.4|39458.4|160
1752687000000|2025-07-16 17:30:00|39474|39467|39473|39466|39483.2|39476.2|39467.6|39460.6|44
1752687300000|2025-07-16 17:35:00|39475.5|39468.5|39486|39479|39495.6|39488.6|39473|39466|108
1752687600000|2025-07-16 17:40:00|39488.5|39481.5|39488.5|39481.5|39488.5|39481.5|39478.4|39471.4|43
1752687900000|2025-07-16 17:45:00|39486|39479|39454.5|39447.5|39492.7|39485.7|39454.5|39447.5|136
1752688200000|2025-07-16 17:50:00|39457|39450|39478.6|39471.6|39478.6|39471.6|39450.8|39443.8|49
1752688500000|2025-07-16 17:55:00|39481.1|39474.1|39463.1|39456.1|39483.6|39476.6|39463.1|39456.1|42
1752688800000|2025-07-16 18:00:00|39462.3|39455.3|39478|39471|39483|39476|39453.3|39446.3|37
1752689100000|2025-07-16 18:05:00|39475.5|39468.5|39478.6|39471.6|39483.6|39476.6|39468|39461|47
1752689400000|2025-07-16 18:10:00|39481.1|39474.1|39478.5|39471.5|39481.1|39474.1|39468.5|39461.5|47
1752689700000|2025-07-16 18:15:00|39476|39469|39473.6|39466.6|39483.5|39476.5|39468.5|39461.5|31
1752690000000|2025-07-16 18:20:00|39468.6|39461.6|39480.3|39473.3|39488.6|39481.6|39458.6|39451.6|16
1752690300000|2025-07-16 18:25:00|39482.8|39475.8|39489.3|39482.3|39493.2|39486.2|39479.9|39472.9|32
1752690600000|2025-07-16 18:30:00|39486.8|39479.8|39504.2|39497.2|39506.7|39499.7|39486.8|39479.8|34
1752690900000|2025-07-16 18:35:00|39506.7|39499.7|39514.4|39507.4|39523.9|39516.9|39506.7|39499.7|40
1752691200000|2025-07-16 18:40:00|39516.9|39509.9|39526|39519|39537.8|39530.8|39511.9|39504.9|59
1752691500000|2025-07-16 18:45:00|39528.5|39521.5|39528.2|39521.2|39533.4|39526.4|39523.2|39516.2|52
1752691800000|2025-07-16 18:50:00|39530.2|39523.2|39541.7|39534.7|39544.2|39537.2|39530.2|39523.2|42
1752692100000|2025-07-16 18:55:00|39544.2|39537.2|39561.7|39554.7|39568|39561|39544.2|39537.2|67
1752692400000|2025-07-16 19:00:00|39559.2|39552.2|39563.4|39556.4|39583.5|39576.5|39554.7|39547.7|213
1752692700000|2025-07-16 19:05:00|39560.9|39553.9|39569.8|39562.8|39576.6|39569.6|39553.8|39546.8|87
1752693000000|2025-07-16 19:10:00|39567.3|39560.3|39554.3|39547.3|39569.8|39562.8|39551.8|39544.8|30
1752693300000|2025-07-16 19:15:00|39549.3|39542.3|39560.3|39553.3|39561.9|39554.9|39544.7|39537.7|37
1752693600000|2025-07-16 19:20:00|39555.3|39548.3|39560|39553|39569.8|39562.8|39555.3|39548.3|23
1752693900000|2025-07-16 19:25:00|39565|39558|39567.8|39560.8|39571.3|39564.3|39560|39553|46
1752694200000|2025-07-16 19:30:00|39565.3|39558.3|39556.9|39549.9|39569.5|39562.5|39551.9|39544.9|39
1752694500000|2025-07-16 19:35:00|39559.4|39552.4|39594.9|39587.9|39594.9|39587.9|39556.9|39549.9|46
1752694800000|2025-07-16 19:40:00|39592.4|39585.4|39592.9|39585.9|39604.3|39597.3|39588.9|39581.9|62
1752695100000|2025-07-16 19:45:00|39587.9|39580.9|39578|39571|39587.9|39580.9|39572.7|39565.7|74
1752695400000|2025-07-16 19:50:00|39573|39566|39565.9|39558.9|39575.5|39568.5|39548|39541|127
1752695700000|2025-07-16 19:55:00|39568.4|39561.4|39563.6|39556.6|39578.6|39571.6|39563.4|39556.4|184
1752696000000|2025-07-16 20:00:00|39566.1|39559.1|39568|39561|39571.2|39564.2|39553.6|39546.6|59
1752696300000|2025-07-16 20:05:00|39565.5|39558.5|39553.8|39546.8|39568|39561|39552.3|39545.3|70
1752696600000|2025-07-16 20:10:00|39551.3|39544.3|39560.1|39553.1|39562.6|39555.6|39545.2|39538.2|25
1752696900000|2025-07-16 20:15:00|39562.6|39555.6|39541.9|39534.9|39562.6|39555.6|39541.9|39534.9|11
1752697200000|2025-07-16 20:20:00|39539.4|39532.4|39545|39538|39547|39540|39539.4|39532.4|3
1752697500000|2025-07-16 20:25:00|39544.7|39537.7|39539.9|39532.9|39545.3|39538.3|39539.9|39532.9|0
1752697800000|2025-07-16 20:30:00|39542.4|39535.4|39547.8|39540.8|39552.8|39545.8|39539.9|39532.9|14
1752698100000|2025-07-16 20:35:00|39550.3|39543.3|39559.2|39552.2|39559.8|39552.8|39550.3|39543.3|6
1752698400000|2025-07-16 20:40:00|39556.7|39549.7|39561.8|39554.8|39561.8|39554.8|39556|39549|1
1752698700000|2025-07-16 20:45:00|39559.3|39552.3|39548.8|39541.8|39562.4|39555.4|39548.8|39541.8|19
1752699000000|2025-07-16 20:50:00|39546.3|39539.3|39551.7|39544.7|39551.7|39544.7|39537.3|39530.3|27
1752699300000|2025-07-16 20:55:00|39556.7|39549.7|39565.7|39558.7|39568.2|39561.2|39553.2|39546.2|46
1752699600000|2025-07-16 21:00:00|39563.2|39556.2|39511.7|39481.7|39563.2|39556.2|39458.7|39451.7|2
1752699900000|2025-07-16 21:05:00|39541.7|39511.7|39542.6|39512.6|39542.6|39512.6|39540.8|39510.8|0
1752700200000|2025-07-16 21:10:00|39543|39513|39542.2|39512.2|39543.5|39513.5|39541.2|39511.2|12920
1752700500000|2025-07-16 21:15:00|39543.4|39513.4|39542.9|39512.9|39543.8|39513.8|39540.6|39510.6|0
1752700800000|2025-07-16 21:20:00|39541.9|39511.9|39543.7|39513.7|39544.9|39514.9|39541.9|39511.9|0
1752701100000|2025-07-16 21:25:00|39543.5|39513.5|39543.4|39513.4|39543.5|39513.5|39542.6|39512.6|0
1752701400000|2025-07-16 21:30:00|39544.4|39514.4|39547.2|39517.2|39547.2|39517.2|39544.4|39514.4|0
1752701700000|2025-07-16 21:35:00|39548.4|39518.4|39547|39517|39548.4|39518.4|39547|39517|0
1752702000000|2025-07-16 21:40:00|39546.8|39516.8|39545.2|39515.2|39546.8|39516.8|39545.2|39515.2|0
1752702300000|2025-07-16 21:45:00|39545.1|39515.1|39547.3|39517.3|39547.3|39517.3|39545.1|39515.1|0
1752702600000|2025-07-16 21:50:00|39547.2|39517.2|39548.1|39518.1|39548.8|39518.8|39546.6|39516.6|0
1752702900000|2025-07-16 21:55:00|39548|39518|39547.7|39517.7|39548|39518|39544.6|39514.6|0
1752703200000|2025-07-16 22:00:00|39547.4|39517.4|39561.9|39546.9|39571.7|39556.7|39538.8|39508.8|7
1752703500000|2025-07-16 22:05:00|39564.4|39549.4|39556.7|39541.7|39576.9|39561.9|39545.9|39530.9|4
1752703800000|2025-07-16 22:10:00|39557.8|39542.8|39550.8|39535.8|39558.3|39543.3|39537.8|39522.8|1
1752704100000|2025-07-16 22:15:00|39553.3|39538.3|39554.1|39539.1|39563.3|39548.3|39543.3|39528.3|14
1752704400000|2025-07-16 22:20:00|39556.6|39541.6|39568.5|39553.5|39572|39557|39556.6|39541.6|2
1752704700000|2025-07-16 22:25:00|39566|39551|39560.7|39545.7|39568.2|39553.2|39560.7|39545.7|0
1752705000000|2025-07-16 22:30:00|39563.2|39548.2|39558.4|39543.4|39563.6|39548.6|39555.7|39540.7|0
1752705300000|2025-07-16 22:35:00|39560.9|39545.9|39561.6|39546.6|39567.3|39552.3|39555.7|39540.7|0
1752705600000|2025-07-16 22:40:00|39559.1|39544.1|39564.1|39549.1|39570.9|39555.9|39556.6|39541.6|19
1752705900000|2025-07-16 22:45:00|39565.4|39550.4|39550.2|39535.2|39567.9|39552.9|39550.2|39535.2|7
1752706200000|2025-07-16 22:50:00|39548.3|39533.3|39552.7|39537.7|39555.8|39540.8|39548.3|39533.3|2
1752706500000|2025-07-16 22:55:00|39550.2|39535.2|39556.8|39541.8|39558.1|39543.1|39542.7|39527.7|1
1752706800000|2025-07-16 23:00:00|39559.3|39544.3|39565.7|39550.7|39565.7|39550.7|39554.3|39539.3|23
1752707100000|2025-07-16 23:05:00|39566.8|39551.8|39561.6|39546.6|39567.6|39552.6|39559.1|39544.1|0
1752707400000|2025-07-16 23:10:00|39564.1|39549.1|39556.1|39541.1|39566.6|39551.6|39555.6|39540.6|0
1752707700000|2025-07-16 23:15:00|39553.6|39538.6|39540|39525|39553.6|39538.6|39538.1|39523.1|1
1752708000000|2025-07-16 23:20:00|39537.5|39522.5|39547|39532|39547|39532|39533.6|39518.6|0
1752708300000|2025-07-16 23:25:00|39545.7|39530.7|39536.4|39521.4|39556.4|39541.4|39536.4|39521.4|11
1752708600000|2025-07-16 23:30:00|39541.4|39526.4|39499|39492|39541.4|39526.4|39493.4|39486.4|10116
1752708900000|2025-07-16 23:35:00|39501.5|39494.5|39459.1|39452.1|39504|39497|39451.6|39444.6|107
1752709200000|2025-07-16 23:40:00|39461.6|39454.6|39475.3|39468.3|39498.8|39491.8|39456.4|39449.4|126
1752709500000|2025-07-16 23:45:00|39472.8|39465.8|39474.1|39467.1|39522.6|39515.6|39466.3|39459.3|168
1752709800000|2025-07-16 23:50:00|39471.6|39464.6|39431.6|39424.6|39471.6|39464.6|39419|39412|98
1752710100000|2025-07-16 23:55:00|39434.1|39427.1|39433.7|39426.7|39439|39432|39412.8|39405.8|105
1752710400000|2025-07-17 00:00:00|39446.2|39439.2|39487.2|39480.2|39512|39505|39392.9|39385.9|683
1752710700000|2025-07-17 00:05:00|39489.7|39482.7|39407.6|39400.6|39505.5|39498.5|39396.4|39389.4|285
1752711000000|2025-07-17 00:10:00|39405.1|39398.1|39401|39394|39449.4|39442.4|39381.5|39374.5|219
1752711300000|2025-07-17 00:15:00|39401.1|39394.1|39355.7|39348.7|39426.2|39419.2|39352.4|39345.4|403
1752711600000|2025-07-17 00:20:00|39356.4|39349.4|39418.7|39411.7|39418.7|39411.7|39356.2|39349.2|164
1752711900000|2025-07-17 00:25:00|39423.7|39416.7|39488.2|39481.2|39488.2|39481.2|39423.7|39416.7|253
1752712200000|2025-07-17 00:30:00|39488|39481|39476.2|39469.2|39491.1|39484.1|39438.3|39431.3|161
1752712500000|2025-07-17 00:35:00|39473.7|39466.7|39466.7|39459.7|39478.8|39471.8|39446.5|39439.5|119
1752712800000|2025-07-17 00:40:00|39464.2|39457.2|39512.4|39505.4|39529.5|39522.5|39459.2|39452.2|208
1752713100000|2025-07-17 00:45:00|39512.7|39505.7|39522.8|39515.8|39533.9|39526.9|39487.3|39480.3|95
1752713400000|2025-07-17 00:50:00|39520.3|39513.3|39514.9|39507.9|39531.4|39524.4|39494.8|39487.8|84
1752713700000|2025-07-17 00:55:00|39512.4|39505.4|39507.6|39500.6|39518.7|39511.7|39485.5|39478.5|74
1752714000000|2025-07-17 01:00:00|39505.1|39498.1|39553.8|39546.8|39581.2|39574.2|39503.7|39496.7|164
1752714300000|2025-07-17 01:05:00|39553.4|39546.4|39552.4|39545.4|39571.1|39564.1|39537.4|39530.4|102
1752714600000|2025-07-17 01:10:00|39549.9|39542.9|39560.9|39553.9|39579.8|39572.8|39532.5|39525.5|93
1752714900000|2025-07-17 01:15:00|39563.4|39556.4|39565.6|39558.6|39578.6|39571.6|39545.1|39538.1|84
1752715200000|2025-07-17 01:20:00|39566.1|39559.1|39600.8|39593.8|39607.5|39600.5|39562.4|39555.4|113
1752715500000|2025-07-17 01:25:00|39598.3|39591.3|39592.3|39585.3|39609.2|39602.2|39585|39578|77
1752715800000|2025-07-17 01:30:00|39597.3|39590.3|39542.3|39535.3|39597.3|39590.3|39542.3|39535.3|144
1752716100000|2025-07-17 01:35:00|39542.4|39535.4|39519.1|39512.1|39553.7|39546.7|39494.1|39487.1|142
1752716400000|2025-07-17 01:40:00|39521.6|39514.6|39544.8|39537.8|39548.7|39541.7|39517.3|39510.3|118
1752716700000|2025-07-17 01:45:00|39542.3|39535.3|39534.8|39527.8|39557.7|39550.7|39518.5|39511.5|87
1752717000000|2025-07-17 01:50:00|39537.3|39530.3|39543.3|39536.3|39555.3|39548.3|39518.4|39511.4|78
1752717300000|2025-07-17 01:55:00|39545.8|39538.8|39560|39553|39560|39553|39542.9|39535.9|40
1752717600000|2025-07-17 02:00:00|39560.4|39553.4|39545.2|39538.2|39562.9|39555.9|39535.8|39528.8|51
1752717900000|2025-07-17 02:05:00|39547.7|39540.7|39537.5|39530.5|39552.7|39545.7|39527.9|39520.9|49
1752718200000|2025-07-17 02:10:00|39540|39533|39544.1|39537.1|39552.5|39545.5|39522.7|39515.7|55
1752718500000|2025-07-17 02:15:00|39541.6|39534.6|39568|39561|39568|39561|39536.6|39529.6|40
1752718800000|2025-07-17 02:20:00|39567.9|39560.9|39587.6|39580.6|39588.1|39581.1|39567.9|39560.9|51
1752719100000|2025-07-17 02:25:00|39585.1|39578.1|39590.3|39583.3|39597.9|39590.9|39582.4|39575.4|59
1752719400000|2025-07-17 02:30:00|39587.8|39580.8|39619|39612|39619|39612|39582.8|39575.8|54
1752719700000|2025-07-17 02:35:00|39618.8|39611.8|39609.2|39602.2|39624|39617|39603.6|39596.6|46
1752720000000|2025-07-17 02:40:00|39606.7|39599.7|39618|39611|39622.7|39615.7|39603.1|39596.1|35
1752720300000|2025-07-17 02:45:00|39620.5|39613.5|39619.9|39612.9|39624.1|39617.1|39614.9|39607.9|22
1752720600000|2025-07-17 02:50:00|39617.4|39610.4|39615.2|39608.2|39625.4|39618.4|39612.7|39605.7|21
1752720900000|2025-07-17 02:55:00|39615|39608|39622.4|39615.4|39625|39618|39615|39608|8
1752721200000|2025-07-17 03:00:00|39622.3|39615.3|39581.4|39574.4|39622.3|39615.3|39579.9|39572.9|81
1752721500000|2025-07-17 03:05:00|39581|39574|39590.9|39583.9|39595|39588|39578.5|39571.5|30
1752721800000|2025-07-17 03:10:00|39591.4|39584.4|39596.9|39589.9|39599.9|39592.9|39585.7|39578.7|29
1752722100000|2025-07-17 03:15:00|39599.4|39592.4|39633.9|39626.9|39638|39631|39599.4|39592.4|54
1752722400000|2025-07-17 03:20:00|39634.7|39627.7|39635.8|39628.8|39637.3|39630.3|39625.3|39618.3|26
1752722700000|2025-07-17 03:25:00|39636.7|39629.7|39638.2|39631.2|39646.4|39639.4|39634.2|39627.2|18
1752723000000|2025-07-17 03:30:00|39640.7|39633.7|39652.4|39645.4|39668.8|39661.8|39638.2|39631.2|142
1752723300000|2025-07-17 03:35:00|39654.9|39647.9|39702.8|39695.8|39708.8|39701.8|39647.4|39640.4|106
1752723600000|2025-07-17 03:40:00|39700.3|39693.3|39722.6|39715.6|39727.4|39720.4|39697.4|39690.4|184
1752723900000|2025-07-17 03:45:00|39722.5|39715.5|39748.3|39741.3|39755.3|39748.3|39719.9|39712.9|113
1752724200000|2025-07-17 03:50:00|39750.8|39743.8|39747.5|39740.5|39773.2|39766.2|39742.3|39735.3|161
1752724500000|2025-07-17 03:55:00|39750|39743|39772.4|39765.4|39777.9|39770.9|39747.5|39740.5|125
1752724800000|2025-07-17 04:00:00|39769.9|39762.9|39739.9|39732.9|39772.4|39765.4|39727.5|39720.5|78
1752725100000|2025-07-17 04:05:00|39742.4|39735.4|39752.7|39745.7|39759.9|39752.9|39737.4|39730.4|64
1752725400000|2025-07-17 04:10:00|39752.6|39745.6|39752.6|39745.6|39765.9|39758.9|39747.5|39740.5|101
1752725700000|2025-07-17 04:15:00|39752.5|39745.5|39720|39713|39752.9|39745.9|39720|39713|77
1752726000000|2025-07-17 04:20:00|39721.4|39714.4|39720.1|39713.1|39735|39728|39719|39712|43
1752726300000|2025-07-17 04:25:00|39722.6|39715.6|39714.9|39707.9|39732.6|39725.6|39714.9|39707.9|46
1752726600000|2025-07-17 04:30:00|39715.9|39708.9|39703.1|39696.1|39715.9|39708.9|39685.3|39678.3|74
1752726900000|2025-07-17 04:35:00|39705.6|39698.6|39689.1|39682.1|39705.6|39698.6|39687.3|39680.3|36
1752727200000|2025-07-17 04:40:00|39686.6|39679.6|39719.6|39712.6|39722.1|39715.1|39682.4|39675.4|21
1752727500000|2025-07-17 04:45:00|39720|39713|39711.4|39704.4|39720.9|39713.9|39702.3|39695.3|43
1752727800000|2025-07-17 04:50:00|39708.9|39701.9|39722.9|39715.9|39725.4|39718.4|39702.6|39695.6|14
1752728100000|2025-07-17 04:55:00|39720.4|39713.4|39717.5|39710.5|39729.9|39722.9|39712.5|39705.5|23
1752728400000|2025-07-17 05:00:00|39720|39713|39740.1|39733.1|39745.3|39738.3|39712.3|39705.3|58
1752728700000|2025-07-17 05:05:00|39742.6|39735.6|39722.4|39715.4|39743|39736|39722.4|39715.4|77
1752729000000|2025-07-17 05:10:00|39722.5|39715.5|39702.9|39695.9|39723.5|39716.5|39693.7|39686.7|115
1752729300000|2025-07-17 05:15:00|39700.4|39693.4|39708.9|39701.9|39727|39720|39700.4|39693.4|41
1752729600000|2025-07-17 05:20:00|39711.4|39704.4|39738.8|39731.8|39746.3|39739.3|39708.9|39701.9|20
1752729900000|2025-07-17 05:25:00|39738.9|39731.9|39753.4|39746.4|39762.5|39755.5|39738.9|39731.9|37
1752730200000|2025-07-17 05:30:00|39750.9|39743.9|39775.4|39768.4|39808.3|39801.3|39749.2|39742.2|377
1752730500000|2025-07-17 05:35:00|39777.9|39770.9|39797.6|39790.6|39803.9|39796.9|39758|39751|79
1752730800000|2025-07-17 05:40:00|39795.1|39788.1|39780.5|39773.5|39795.1|39788.1|39765.1|39758.1|72
1752731100000|2025-07-17 05:45:00|39778|39771|39781.6|39774.6|39788.3|39781.3|39752.3|39745.3|42
1752731400000|2025-07-17 05:50:00|39784.1|39777.1|39807.4|39800.4|39834.3|39827.3|39784.1|39777.1|130
1752731700000|2025-07-17 05:55:00|39809.9|39802.9|39798.6|39791.6|39823.7|39816.7|39782.6|39775.6|46
1752732000000|2025-07-17 06:00:00|39798.2|39791.2|39838.5|39831.5|39842.4|39835.4|39797.8|39790.8|93
1752732300000|2025-07-17 06:05:00|39836|39829|39857.3|39850.3|39899.1|39892.1|39833.2|39826.2|287
1752732600000|2025-07-17 06:10:00|39859.8|39852.8|39877.4|39870.4|39877.9|39870.9|39842.4|39835.4|229
1752732900000|2025-07-17 06:15:00|39879.9|39872.9|39892.4|39885.4|39914|39907|39877.3|39870.3|124
1752733200000|2025-07-17 06:20:00|39894.9|39887.9|39892.3|39885.3|39897.3|39890.3|39867.3|39860.3|209
1752733500000|2025-07-17 06:25:00|39889.8|39882.8|39904.9|39897.9|39914.9|39907.9|39882.3|39875.3|485
1752733800000|2025-07-17 06:30:00|39907.4|39900.4|39895|39888|39909.9|39902.9|39875.4|39868.4|395
1752734100000|2025-07-17 06:35:00|39897.5|39890.5|39912.4|39905.4|39934.2|39927.2|39894.9|39887.9|108
1752734400000|2025-07-17 06:40:00|39907.4|39900.4|39932.3|39925.3|39937.3|39930.3|39907.4|39900.4|93
1752734700000|2025-07-17 06:45:00|39924.8|39917.8|39904.4|39897.4|39932.3|39925.3|39901.5|39894.5|145
1752735000000|2025-07-17 06:50:00|39906.9|39899.9|39902.7|39895.7|39909.4|39902.4|39897.4|39890.4|28
1752735300000|2025-07-17 06:55:00|39900.2|39893.2|39887.4|39880.4|39900.2|39893.2|39880.3|39873.3|91
1752735600000|2025-07-17 07:00:00|39892.4|39885.4|39887.4|39880.4|39897.5|39890.5|39870.6|39863.6|74
1752735900000|2025-07-17 07:05:00|39889.9|39882.9|39862.9|39855.9|39889.9|39882.9|39854|39847|117
1752736200000|2025-07-17 07:10:00|39860.4|39853.4|39875.8|39868.8|39886.1|39879.1|39852.9|39845.9|63
1752736500000|2025-07-17 07:15:00|39880.8|39873.8|39850.6|39843.6|39897.9|39890.9|39843.3|39836.3|144
1752736800000|2025-07-17 07:20:00|39848.1|39841.1|39843.8|39836.8|39855|39848|39837.8|39830.8|29
1752737100000|2025-07-17 07:25:00|39843.9|39836.9|39846.9|39839.9|39858.8|39851.8|39835.9|39828.9|21
1752737400000|2025-07-17 07:30:00|39849.4|39842.4|39856.6|39849.6|39872.2|39865.2|39846.7|39839.7|58
1752737700000|2025-07-17 07:35:00|39854.1|39847.1|39884.2|39877.2|39884.2|39877.2|39848.8|39841.8|30
1752738000000|2025-07-17 07:40:00|39886.7|39879.7|39867|39860|39891.6|39884.6|39862.4|39855.4|24
1752738300000|2025-07-17 07:45:00|39862|39855|39847.7|39840.7|39871.5|39864.5|39837.9|39830.9|59
1752738600000|2025-07-17 07:50:00|39847|39840|39865.1|39858.1|39869.1|39862.1|39841.5|39834.5|32
1752738900000|2025-07-17 07:55:00|39867.6|39860.6|39864|39857|39874.6|39867.6|39853.2|39846.2|44
1752739200000|2025-07-17 08:00:00|39861.5|39854.5|39873.2|39866.2|39877.8|39870.8|39834.2|39827.2|195
1752739500000|2025-07-17 08:05:00|39878.2|39871.2|39891.9|39884.9|39904|39897|39876|39869|76
1752739800000|2025-07-17 08:10:00|39894.4|39887.4|39875|39868|39902.5|39895.5|39872.4|39865.4|71
1752740100000|2025-07-17 08:15:00|39877.5|39870.5|39878.7|39871.7|39897.8|39890.8|39875|39868|68
1752740400000|2025-07-17 08:20:00|39881.2|39874.2|39853.8|39846.8|39886.2|39879.2|39851.3|39844.3|114
1752740700000|2025-07-17 08:25:00|39856.3|39849.3|39866.4|39859.4|39879.1|39872.1|39850.5|39843.5|17
1752741000000|2025-07-17 08:30:00|39868.9|39861.9|39861.2|39854.2|39873|39866|39853.9|39846.9|30
1752741300000|2025-07-17 08:35:00|39863.7|39856.7|39874.1|39867.1|39878.7|39871.7|39851.1|39844.1|15
1752741600000|2025-07-17 08:40:00|39869.1|39862.1|39888.6|39881.6|39894|39887|39869.1|39862.1|34
1752741900000|2025-07-17 08:45:00|39886.1|39879.1|39888.9|39881.9|39894.5|39887.5|39870.9|39863.9|19
1752742200000|2025-07-17 08:50:00|39886.4|39879.4|39888.4|39881.4|39891.4|39884.4|39875.7|39868.7|12
1752742500000|2025-07-17 08:55:00|39890.9|39883.9|39875.1|39868.1|39892.4|39885.4|39872.5|39865.5|46
1752742800000|2025-07-17 09:00:00|39877.6|39870.6|39875.4|39868.4|39879.8|39872.8|39862.9|39855.9|22
1752743100000|2025-07-17 09:05:00|39870.4|39863.4|39866.1|39859.1|39871.3|39864.3|39857.1|39850.1|45
1752743400000|2025-07-17 09:10:00|39863.6|39856.6|39868.3|39861.3|39877.9|39870.9|39862.5|39855.5|1
1752743700000|2025-07-17 09:15:00|39869.2|39862.2|39871.1|39864.1|39878.2|39871.2|39864.2|39857.2|51
1752744000000|2025-07-17 09:20:00|39873.6|39866.6|39862.9|39855.9|39878.6|39871.6|39862.1|39855.1|37
1752744300000|2025-07-17 09:25:00|39865.4|39858.4|39880.1|39873.1|39880.1|39873.1|39862.4|39855.4|18
1752744600000|2025-07-17 09:30:00|39882.6|39875.6|39885.6|39878.6|39888.3|39881.3|39872.9|39865.9|46
1752744900000|2025-07-17 09:35:00|39883.1|39876.1|39882.4|39875.4|39891.5|39884.5|39882|39875|6
1752745200000|2025-07-17 09:40:00|39884.9|39877.9|39872.8|39865.8|39887.4|39880.4|39863.5|39856.5|36
1752745500000|2025-07-17 09:45:00|39875.3|39868.3|39868.7|39861.7|39879.4|39872.4|39868.7|39861.7|6
1752745800000|2025-07-17 09:50:00|39871.2|39864.2|39863|39856|39871.2|39864.2|39860.7|39853.7|13
1752746100000|2025-07-17 09:55:00|39865.5|39858.5|39872.5|39865.5|39875|39868|39862.8|39855.8|2
1752746400000|2025-07-17 10:00:00|39870|39863|39874.4|39867.4|39880.8|39873.8|39866.6|39859.6|42
1752746700000|2025-07-17 10:05:00|39876.9|39869.9|39873.4|39866.4|39876.9|39869.9|39863.4|39856.4|37
1752747000000|2025-07-17 10:10:00|39870.9|39863.9|39872.6|39865.6|39878|39871|39865.5|39858.5|13
1752747300000|2025-07-17 10:15:00|39875.1|39868.1|39872.8|39865.8|39877.8|39870.8|39865.3|39858.3|32
1752747600000|2025-07-17 10:20:00|39870.3|39863.3|39855.2|39848.2|39872.8|39865.8|39852.9|39845.9|11
1752747900000|2025-07-17 10:25:00|39855.1|39848.1|39872.7|39865.7|39872.7|39865.7|39855.1|39848.1|7
1752748200000|2025-07-17 10:30:00|39872.9|39865.9|39861.1|39854.1|39878|39871|39856.1|39849.1|31
1752748500000|2025-07-17 10:35:00|39863.6|39856.6|39858.1|39851.1|39863.6|39856.6|39853.4|39846.4|5
1752748800000|2025-07-17 10:40:00|39860.6|39853.6|39853.4|39846.4|39862.9|39855.9|39853.3|39846.3|5
1752749100000|2025-07-17 10:45:00|39853|39846|39842.6|39835.6|39860.4|39853.4|39837.8|39830.8|7
1752749400000|2025-07-17 10:50:00|39845.1|39838.1|39845.6|39838.6|39846|39839|39837.7|39830.7|3
1752749700000|2025-07-17 10:55:00|39848.1|39841.1|39835.4|39828.4|39848.1|39841.1|39830.6|39823.6|44
1752750000000|2025-07-17 11:00:00|39837.9|39830.9|39828.2|39821.2|39837.9|39830.9|39815.6|39808.6|33
1752750300000|2025-07-17 11:05:00|39825.7|39818.7|39841.9|39834.9|39843.9|39836.9|39823.2|39816.2|27
1752750600000|2025-07-17 11:10:00|39839.4|39832.4|39843|39836|39852|39845|39834.4|39827.4|29
1752750900000|2025-07-17 11:15:00|39840.5|39833.5|39821.9|39814.9|39845.5|39838.5|39819.5|39812.5|13
1752751200000|2025-07-17 11:20:00|39822.6|39815.6|39830.9|39823.9|39833.3|39826.3|39814.3|39807.3|11
1752751500000|2025-07-17 11:25:00|39831.6|39824.6|39838.1|39831.1|39845.6|39838.6|39830|39823|10
1752751800000|2025-07-17 11:30:00|39840.6|39833.6|39817.9|39810.9|39843.1|39836.1|39815|39808|15
1752752100000|2025-07-17 11:35:00|39820.4|39813.4|39823.5|39816.5|39826.7|39819.7|39817.9|39810.9|6
1752752400000|2025-07-17 11:40:00|39821|39814|39808.7|39801.7|39823.5|39816.5|39804.8|39797.8|14
1752752700000|2025-07-17 11:45:00|39813.7|39806.7|39818|39811|39818.7|39811.7|39804.3|39797.3|11
1752753000000|2025-07-17 11:50:00|39815.5|39808.5|39821.8|39814.8|39824.3|39817.3|39813.1|39806.1|10
1752753300000|2025-07-17 11:55:00|39824.3|39817.3|39825.8|39818.8|39832.8|39825.8|39816.5|39809.5|13
1752753600000|2025-07-17 12:00:00|39823.3|39816.3|39853.1|39846.1|39858.1|39851.1|39820.8|39813.8|40
1752753900000|2025-07-17 12:05:00|39853.6|39846.6|39859.4|39852.4|39859.9|39852.9|39848.3|39841.3|14
1752754200000|2025-07-17 12:10:00|39861.9|39854.9|39849.4|39842.4|39866.9|39859.9|39847.8|39840.8|20
1752754500000|2025-07-17 12:15:00|39846.9|39839.9|39862.4|39855.4|39862.6|39855.6|39843.8|39836.8|47
1752754800000|2025-07-17 12:20:00|39859.9|39852.9|39869.9|39862.9|39872.4|39865.4|39857.5|39850.5|33
1752755100000|2025-07-17 12:25:00|39872.4|39865.4|39886.1|39879.1|39886.1|39879.1|39865.1|39858.1|23
1752755400000|2025-07-17 12:30:00|39891.1|39884.1|39901.1|39894.1|39956.3|39949.3|39886.1|39879.1|228
1752755700000|2025-07-17 12:35:00|39896.1|39889.1|39898.6|39891.6|39908.3|39901.3|39890.5|39883.5|31
1752756000000|2025-07-17 12:40:00|39901.1|39894.1|39904|39897|39907.2|39900.2|39895|39888|57
1752756300000|2025-07-17 12:45:00|39906.5|39899.5|39868.3|39861.3|39906.5|39899.5|39866.8|39859.8|108
1752756600000|2025-07-17 12:50:00|39865.8|39858.8|39889.2|39882.2|39896.8|39889.8|39861.5|39854.5|45
1752756900000|2025-07-17 12:55:00|39891.7|39884.7|39888.5|39881.5|39901.3|39894.3|39879.4|39872.4|12
1752757200000|2025-07-17 13:00:00|39888.1|39881.1|39899.1|39892.1|39913.1|39906.1|39880.9|39873.9|25
1752757500000|2025-07-17 13:05:00|39898.5|39891.5|39881.5|39874.5|39900.8|39893.8|39879|39872|39
1752757800000|2025-07-17 13:10:00|39884|39877|39880.5|39873.5|39886.5|39879.5|39863.1|39856.1|8
1752758100000|2025-07-17 13:15:00|39878|39871|39861.8|39854.8|39880.5|39873.5|39852.3|39845.3|11
1752758400000|2025-07-17 13:20:00|39864.3|39857.3|39856.4|39849.4|39868.2|39861.2|39844.9|39837.9|30
1752758700000|2025-07-17 13:25:00|39858.9|39851.9|39847.5|39840.5|39866.2|39859.2|39845|39838|34
1752759000000|2025-07-17 13:30:00|39845|39838|39851|39844|39878.9|39871.9|39838.3|39831.3|135
1752759300000|2025-07-17 13:35:00|39848.5|39841.5|39843.9|39836.9|39855.5|39848.5|39821.6|39814.6|66
1752759600000|2025-07-17 13:40:00|39841.4|39834.4|39900.8|39893.8|39904.7|39897.7|39838.6|39831.6|92
1752759900000|2025-07-17 13:45:00|39898.3|39891.3|39934.2|39927.2|39936.6|39929.6|39882.4|39875.4|117
1752760200000|2025-07-17 13:50:00|39936.7|39929.7|39957.6|39950.6|39974.3|39967.3|39936|39929|233
1752760500000|2025-07-17 13:55:00|39960.1|39953.1|39937.2|39930.2|39962.6|39955.6|39931|39924|91
1752760800000|2025-07-17 14:00:00|39944.7|39937.7|39937.1|39930.1|39948.7|39941.7|39922.1|39915.1|106
1752761100000|2025-07-17 14:05:00|39939.6|39932.6|39926.8|39919.8|39939.6|39932.6|39912.9|39905.9|92
1752761400000|2025-07-17 14:10:00|39926|39919|39918.1|39911.1|39928.6|39921.6|39898|39891|66
1752761700000|2025-07-17 14:15:00|39920.6|39913.6|39893.7|39886.7|39930.5|39923.5|39888.9|39881.9|39
1752762000000|2025-07-17 14:20:00|39891.2|39884.2|39878.3|39871.3|39904.6|39897.6|39865|39858|130
1752762300000|2025-07-17 14:25:00|39875.8|39868.8|39873.7|39866.7|39893.8|39886.8|39863.1|39856.1|40
1752762600000|2025-07-17 14:30:00|39876.2|39869.2|39905|39898|39913.7|39906.7|39868.2|39861.2|31
1752762900000|2025-07-17 14:35:00|39902.5|39895.5|39877.6|39870.6|39905|39898|39862.4|39855.4|34
1752763200000|2025-07-17 14:40:00|39877.3|39870.3|39890.3|39883.3|39901.6|39894.6|39875.3|39868.3|18
1752763500000|2025-07-17 14:45:00|39887.8|39880.8|39915.6|39908.6|39929.3|39922.3|39884|39877|56
1752763800000|2025-07-17 14:50:00|39918.1|39911.1|39915|39908|39932.9|39925.9|39912.5|39905.5|80
1752764100000|2025-07-17 14:55:00|39917.5|39910.5|39923.7|39916.7|39926.2|39919.2|39912.4|39905.4|42
1752764400000|2025-07-17 15:00:00|39926.2|39919.2|39928.2|39921.2|39933.9|39926.9|39917.7|39910.7|18
1752764700000|2025-07-17 15:05:00|39925.7|39918.7|39946.1|39939.1|39967.5|39960.5|39923.8|39916.8|120
1752765000000|2025-07-17 15:10:00|39948.6|39941.6|39947.7|39940.7|39948.6|39941.6|39937.7|39930.7|57
1752765300000|2025-07-17 15:15:00|39950.2|39943.2|39960.5|39953.5|39970.4|39963.4|39947.7|39940.7|80
1752765600000|2025-07-17 15:20:00|39958|39951|39975.9|39968.9|39976.2|39969.2|39947.8|39940.8|88
1752765900000|2025-07-17 15:25:00|39978.4|39971.4|39991.7|39984.7|39995.1|39988.1|39978.4|39971.4|481
1752766200000|2025-07-17 15:30:00|39994.2|39987.2|39968.3|39961.3|40009.2|40002.2|39968.3|39961.3|268
1752766500000|2025-07-17 15:35:00|39970.8|39963.8|39987.5|39980.5|39987.6|39980.6|39970.8|39963.8|211
1752766800000|2025-07-17 15:40:00|39985|39978|39987.5|39980.5|39998.7|39991.7|39979.9|39972.9|73
1752767100000|2025-07-17 15:45:00|39990|39983|39987.6|39980.6|39992.9|39985.9|39982.8|39975.8|17
1752767400000|2025-07-17 15:50:00|39985.1|39978.1|40000.3|39993.3|40003.5|39996.5|39982.5|39975.5|72
1752767700000|2025-07-17 15:55:00|40000.6|39993.6|40016.6|40009.6|40021.8|40014.8|40000.4|39993.4|316
1752768000000|2025-07-17 16:00:00|40019.1|40012.1|40017.8|40010.8|40023.1|40016.1|40002.6|39995.6|84
1752768300000|2025-07-17 16:05:00|40022.8|40015.8|40027.4|40020.4|40028.9|40021.9|40015.5|40008.5|87
1752768600000|2025-07-17 16:10:00|40027.3|40020.3|40012.6|40005.6|40027.3|40020.3|40007.5|40000.5|114
1752768900000|2025-07-17 16:15:00|40012.5|40005.5|40012.4|40005.4|40022.4|40015.4|40007.3|40000.3|72
1752769200000|2025-07-17 16:20:00|40017.4|40010.4|40034|40027|40039|40032|40007.4|40000.4|114
1752769500000|2025-07-17 16:25:00|40029|40022|40017.6|40010.6|40035.4|40028.4|40011.3|40004.3|59
1752769800000|2025-07-17 16:30:00|40017.8|40010.8|40017.8|40010.8|40023|40016|40008|40001|108
1752770100000|2025-07-17 16:35:00|40015.3|40008.3|40012.3|40005.3|40022.5|40015.5|40007.4|40000.4|55
1752770400000|2025-07-17 16:40:00|40014.8|40007.8|40017.3|40010.3|40022.3|40015.3|40007.3|40000.3|62
1752770700000|2025-07-17 16:45:00|40019.8|40012.8|40027.4|40020.4|40027.4|40020.4|40014.9|40007.9|46
1752771000000|2025-07-17 16:50:00|40032.4|40025.4|40022.3|40015.3|40032.4|40025.4|40017.4|40010.4|39
1752771300000|2025-07-17 16:55:00|40024.8|40017.8|40029.9|40022.9|40037.4|40030.4|40017.3|40010.3|56
1752771600000|2025-07-17 17:00:00|40027.4|40020.4|40041.3|40034.3|40043.8|40036.8|40022.4|40015.4|77
1752771900000|2025-07-17 17:05:00|40038.8|40031.8|40032.7|40025.7|40043.8|40036.8|40030|40023|122
1752772200000|2025-07-17 17:10:00|40035.2|40028.2|40040|40033|40047.5|40040.5|40032.7|40025.7|44
1752772500000|2025-07-17 17:15:00|40042.5|40035.5|40040|40033|40042.6|40035.6|40037.5|40030.5|133
1752772800000|2025-07-17 17:20:00|40037.5|40030.5|40037.8|40030.8|40042.9|40035.9|40035.3|40028.3|89
1752773100000|2025-07-17 17:25:00|40040.3|40033.3|40035.1|40028.1|40042.8|40035.8|40014.3|40007.3|199
1752773400000|2025-07-17 17:30:00|40037.6|40030.6|40035.3|40028.3|40042.7|40035.7|40022.6|40015.6|57
1752773700000|2025-07-17 17:35:00|40035.2|40028.2|40037.4|40030.4|40042.4|40035.4|40032.4|40025.4|9
1752774000000|2025-07-17 17:40:00|40039.9|40032.9|40059|40052|40061.8|40054.8|40039.9|40032.9|40
1752774300000|2025-07-17 17:45:00|40054|40047|40059.9|40052.9|40065.2|40058.2|40053.1|40046.1|31
1752774600000|2025-07-17 17:50:00|40057.4|40050.4|40063.6|40056.6|40069.1|40062.1|40054.9|40047.9|49
1752774900000|2025-07-17 17:55:00|40063.2|40056.2|40084|40077|40084|40077|40057.6|40050.6|21
1752775200000|2025-07-17 18:00:00|40081.5|40074.5|40075.5|40068.5|40086.6|40079.6|40072.7|40065.7|27
1752775500000|2025-07-17 18:05:00|40073|40066|40067.9|40060.9|40076.9|40069.9|40063|40056|26
1752775800000|2025-07-17 18:10:00|40070.4|40063.4|40060|40053|40073.3|40066.3|40060|40053|38
1752776100000|2025-07-17 18:15:00|40057.5|40050.5|40072.4|40065.4|40072.5|40065.5|40057.5|40050.5|16
1752776400000|2025-07-17 18:20:00|40069.9|40062.9|40092.4|40085.4|40092.8|40085.8|40069.9|40062.9|27
1752776700000|2025-07-17 18:25:00|40089.9|40082.9|40108.3|40101.3|40111.8|40104.8|40089.9|40082.9|75
1752777000000|2025-07-17 18:30:00|40110.8|40103.8|40106.2|40099.2|40110.8|40103.8|40102|40095|43
1752777300000|2025-07-17 18:35:00|40111.2|40104.2|40099.2|40092.2|40111.2|40104.2|40097.6|40090.6|38
1752777600000|2025-07-17 18:40:00|40101.7|40094.7|40098.3|40091.3|40103.7|40096.7|40094.2|40087.2|28
1752777900000|2025-07-17 18:45:00|40100.8|40093.8|40102.8|40095.8|40105.5|40098.5|40092.6|40085.6|40
1752778200000|2025-07-17 18:50:00|40105.3|40098.3|40097.8|40090.8|40110.1|40103.1|40095.3|40088.3|66
1752778500000|2025-07-17 18:55:00|40095.3|40088.3|40090.2|40083.2|40100.7|40093.7|40090.2|40083.2|46
1752778800000|2025-07-17 19:00:00|40092.7|40085.7|40102.7|40095.7|40105.4|40098.4|40087.6|40080.6|56
1752779100000|2025-07-17 19:05:00|40100.2|40093.2|40095.8|40088.8|40102.7|40095.7|40091.6|40084.6|30
1752779400000|2025-07-17 19:10:00|40093.3|40086.3|40093.4|40086.4|40097.1|40090.1|40087.6|40080.6|33
1752779700000|2025-07-17 19:15:00|40095.9|40088.9|40070.2|40063.2|40095.9|40088.9|40069.5|40062.5|42
1752780000000|2025-07-17 19:20:00|40072.7|40065.7|40077.5|40070.5|40080.1|40073.1|40070.2|40063.2|28
1752780300000|2025-07-17 19:25:00|40077.4|40070.4|40064.9|40057.9|40077.4|40070.4|40062.4|40055.4|12
1752780600000|2025-07-17 19:30:00|40067.4|40060.4|40065|40058|40077.7|40070.7|40062.5|40055.5|21
1752780900000|2025-07-17 19:35:00|40062.5|40055.5|40070|40063|40072.5|40065.5|40057.6|40050.6|17
1752781200000|2025-07-17 19:40:00|40067.5|40060.5|40055.2|40048.2|40070|40063|40050.2|40043.2|58
1752781500000|2025-07-17 19:45:00|40052.7|40045.7|40063.6|40056.6|40068.6|40061.6|40050.5|40043.5|70
1752781800000|2025-07-17 19:50:00|40061.1|40054.1|40047.6|40040.6|40061.1|40054.1|40027.7|40020.7|185
1752782100000|2025-07-17 19:55:00|40042.6|40035.6|40056.1|40049.1|40068.6|40061.6|40035.1|40028.1|361
1752782400000|2025-07-17 20:00:00|40058.6|40051.6|40048.1|40041.1|40062.6|40055.6|40043.6|40036.6|82
1752782700000|2025-07-17 20:05:00|40045.6|40038.6|40058.5|40051.5|40059.3|40052.3|40045.6|40038.6|22
1752783000000|2025-07-17 20:10:00|40056|40049|40049.5|40042.5|40058.1|40051.1|40049.5|40042.5|14
1752783300000|2025-07-17 20:15:00|40052|40045|40047.4|40040.4|40053.1|40046.1|40047.3|40040.3|31
1752783600000|2025-07-17 20:20:00|40047.5|40040.5|40047.9|40040.9|40052.7|40045.7|40047.5|40040.5|44
1752783900000|2025-07-17 20:25:00|40052.9|40045.9|40057.6|40050.6|40065.1|40058.1|40052.8|40045.8|12
1752784200000|2025-07-17 20:30:00|40060.1|40053.1|40057.5|40050.5|40062.6|40055.6|40057.5|40050.5|10
1752784500000|2025-07-17 20:35:00|40057.7|40050.7|40060.1|40053.1|40062.7|40055.7|40057.6|40050.6|7
1752784800000|2025-07-17 20:40:00|40060|40053|40052.6|40045.6|40065.1|40058.1|40052.6|40045.6|28
1752785100000|2025-07-17 20:45:00|40055.1|40048.1|40049.9|40042.9|40059.9|40052.9|40049.9|40042.9|36
1752785400000|2025-07-17 20:50:00|40052.4|40045.4|40052.4|40045.4|40054.8|40047.8|40052.3|40045.3|76
1752785700000|2025-07-17 20:55:00|40054.9|40047.9|40064.9|40057.9|40064.9|40057.9|40052.3|40045.3|53
1752786000000|2025-07-17 21:00:00|40062.4|40055.4|40051.8|40044.8|40062.4|40055.4|40039.9|40032.9|0
1752786300000|2025-07-17 21:05:00|40049.3|40042.3|40049.3|40042.3|40049.3|40042.3|40049.3|40042.3|1
1752786600000|2025-07-17 21:10:00|40049.2|40042.2|40056.1|40026.1|40056.1|40042.2|40049.2|40026.1|10274
1752786900000|2025-07-17 21:15:00|40056.5|40026.5|40055.7|40025.7|40057.5|40027.5|40055.7|40025.7|0
1752787200000|2025-07-17 21:20:00|40055.8|40025.8|40056|40026|40056.4|40026.4|40055.8|40025.8|0
1752787500000|2025-07-17 21:25:00|40055.4|40025.4|40055.5|40025.5|40056.3|40026.3|40055.4|40025.4|0
1752787800000|2025-07-17 21:30:00|40056.1|40026.1|40056.4|40026.4|40056.7|40026.7|40056.1|40026.1|0
1752788100000|2025-07-17 21:35:00|40056.1|40026.1|40056.3|40026.3|40056.4|40026.4|40056.1|40026.1|0
1752788400000|2025-07-17 21:40:00|40056.5|40026.5|40054.7|40024.7|40056.5|40026.5|40054.5|40024.5|0
1752788700000|2025-07-17 21:45:00|40054.6|40024.6|40056|40026|40057.4|40027.4|40054.6|40024.6|0
1752789000000|2025-07-17 21:50:00|40055.2|40025.2|40051.2|40021.2|40055.3|40025.3|40048.8|40018.8|0
1752789300000|2025-07-17 21:55:00|40051.1|40021.1|40055.7|40025.7|40057.2|40027.2|40051.1|40021.1|0
1752789600000|2025-07-17 22:00:00|40053.5|40023.5|40055.4|40040.4|40058.8|40043.8|40040.3|40010.3|8
1752789900000|2025-07-17 22:05:00|40057.9|40042.9|40056.1|40041.1|40063.6|40048.6|40056.1|40041.1|12
1752790200000|2025-07-17 22:10:00|40058.6|40043.6|40073.2|40058.2|40074.5|40059.5|40058.6|40043.6|6
1752790500000|2025-07-17 22:15:00|40070.7|40055.7|40074.8|40059.8|40074.8|40059.8|40065.7|40050.7|4
1752790800000|2025-07-17 22:20:00|40072.3|40057.3|40068.6|40053.6|40074.2|40059.2|40067.3|40052.3|1
1752791100000|2025-07-17 22:25:00|40069.9|40054.9|40082|40067|40085.7|40070.7|40069.2|40054.2|3
1752791400000|2025-07-17 22:30:00|40079.5|40064.5|40062.6|40047.6|40082|40067|40055.4|40040.4|5
1752791700000|2025-07-17 22:35:00|40064.1|40049.1|40064|40049|40069.1|40054.1|40059.7|40044.7|1
1752792000000|2025-07-17 22:40:00|40064.3|40049.3|40064.7|40049.7|40066.6|40051.6|40060.5|40045.5|4
1752792300000|2025-07-17 22:45:00|40063.1|40048.1|40061.4|40046.4|40065.6|40050.6|40058.1|40043.1|0
1752792600000|2025-07-17 22:50:00|40062.5|40047.5|40055.4|40040.4|40062.5|40047.5|40055.4|40040.4|3
1752792900000|2025-07-17 22:55:00|40052.9|40037.9|40058.7|40043.7|40058.7|40043.7|40046.3|40031.3|3
1752793200000|2025-07-17 23:00:00|40056.2|40041.2|40058.6|40043.6|40079.5|40064.5|40056.2|40041.2|14
1752793500000|2025-07-17 23:05:00|40061.1|40046.1|40072.5|40057.5|40075|40060|40061.1|40046.1|2
1752793800000|2025-07-17 23:10:00|40073|40058|40088.9|40073.9|40089.3|40074.3|40069.5|40054.5|14
1752794100000|2025-07-17 23:15:00|40089.1|40074.1|40091.2|40076.2|40101.7|40086.7|40086.4|40071.4|3
1752794400000|2025-07-17 23:20:00|40088.7|40073.7|40089.1|40074.1|40094.1|40079.1|40081.1|40066.1|1
1752794700000|2025-07-17 23:25:00|40090.7|40075.7|40066|40051|40090.7|40075.7|40066|40051|1
1752795000000|2025-07-17 23:30:00|40071|40056|40046.5|40039.5|40073.1|40063|40031.6|40024.6|4162
1752795300000|2025-07-17 23:35:00|40044|40037|40046.4|40039.4|40062.7|40055.7|40039|40032|52
1752795600000|2025-07-17 23:40:00|40043.9|40036.9|40060.7|40053.7|40066|40059|40040.7|40033.7|76
1752795900000|2025-07-17 23:45:00|40058.2|40051.2|40066.9|40059.9|40095.7|40088.7|40053.2|40046.2|282
1752796200000|2025-07-17 23:50:00|40064.4|40057.4|40119.9|40112.9|40138.8|40131.8|40063.4|40056.4|92
1752796500000|2025-07-17 23:55:00|40117.4|40110.4|40101.1|40094.1|40133.7|40126.7|40089|40082|168
1752796800000|2025-07-18 00:00:00|40101.9|40094.9|40014.2|40007.2|40101.9|40094.9|39964.8|39957.8|499
1752797100000|2025-07-18 00:05:00|40016.7|40009.7|39964.1|39957.1|40016.7|40009.7|39931.4|39924.4|282
1752797400000|2025-07-18 00:10:00|39961.6|39954.6|39974.2|39967.2|39984.2|39977.2|39944.2|39937.2|336
1752797700000|2025-07-18 00:15:00|39971.7|39964.7|40017.6|40010.6|40032.7|40025.7|39959.2|39952.2|274
1752798000000|2025-07-18 00:20:00|40015.1|40008.1|40029.4|40022.4|40044.7|40037.7|39992.5|39985.5|181
1752798300000|2025-07-18 00:25:00|40031.9|40024.9|39996.6|39989.6|40047.8|40040.8|39993.2|39986.2|205
1752798600000|2025-07-18 00:30:00|39997.3|39990.3|39963.7|39956.7|39997.5|39990.5|39955.1|39948.1|133
1752798900000|2025-07-18 00:35:00|39961.2|39954.2|39956.4|39949.4|39976.9|39969.9|39946.3|39939.3|151
1752799200000|2025-07-18 00:40:00|39953.9|39946.9|39919.2|39912.2|39963.8|39956.8|39915|39908|91
1752799500000|2025-07-18 00:45:00|39916.7|39909.7|39911.9|39904.9|39934.5|39927.5|39895.8|39888.8|139
1752799800000|2025-07-18 00:50:00|39914.4|39907.4|39904.5|39897.5|39924.1|39917.1|39896.3|39889.3|146
1752800100000|2025-07-18 00:55:00|39907|39900|39888|39881|39919.4|39912.4|39883.7|39876.7|74
1752800400000|2025-07-18 01:00:00|39887.8|39880.8|39894.3|39887.3|39894.3|39887.3|39853.2|39846.2|163
1752800700000|2025-07-18 01:05:00|39896.8|39889.8|39902|39895|39923.8|39916.8|39893.8|39886.8|128
1752801000000|2025-07-18 01:10:00|39904.5|39897.5|39920.3|39913.3|39927.9|39920.9|39876|39869|110
1752801300000|2025-07-18 01:15:00|39922.8|39915.8|39909.2|39902.2|39922.8|39915.8|39884.1|39877.1|111
1752801600000|2025-07-18 01:20:00|39911.7|39904.7|39872|39865|39914.3|39907.3|39835|39828|101
1752801900000|2025-07-18 01:25:00|39869.5|39862.5|39850|39843|39879.4|39872.4|39845.8|39838.8|62
1752802200000|2025-07-18 01:30:00|39852.5|39845.5|39833.7|39826.7|39856.3|39849.3|39812.8|39805.8|253
1752802500000|2025-07-18 01:35:00|39833.9|39826.9|39819.5|39812.5|39839.4|39832.4|39809.2|39802.2|111
1752802800000|2025-07-18 01:40:00|39817|39810|39808|39801|39841.9|39834.9|39803.1|39796.1|72
1752803100000|2025-07-18 01:45:00|39810.5|39803.5|39798.8|39791.8|39824.1|39817.1|39795.7|39788.7|114
1752803400000|2025-07-18 01:50:00|39799|39792|39781.3|39774.3|39804.5|39797.5|39767.9|39760.9|86
1752803700000|2025-07-18 01:55:00|39781.5|39774.5|39818.7|39811.7|39820.9|39813.9|39781.5|39774.5|80
1752804000000|2025-07-18 02:00:00|39816.2|39809.2|39776.5|39769.5|39824|39817|39762.7|39755.7|150
1752804300000|2025-07-18 02:05:00|39774|39767|39784.5|39777.5|39789.5|39782.5|39752.5|39745.5|77
1752804600000|2025-07-18 02:10:00|39787|39780|39784.4|39777.4|39804.5|39797.5|39779.3|39772.3|87
1752804900000|2025-07-18 02:15:00|39779.4|39772.4|39794.5|39787.5|39804.5|39797.5|39779.4|39772.4|66
1752805200000|2025-07-18 02:20:00|39797|39790|39789.3|39782.3|39807|39800|39789.2|39782.2|53
1752805500000|2025-07-18 02:25:00|39789.2|39782.2|39789.3|39782.3|39794.3|39787.3|39784|39777|41
1752805800000|2025-07-18 02:30:00|39791.8|39784.8|39789.3|39782.3|39794.3|39787.3|39779.2|39772.2|55
1752806100000|2025-07-18 02:35:00|39789.4|39782.4|39778.9|39771.9|39789.4|39782.4|39778.9|39771.9|28
1752806400000|2025-07-18 02:40:00|39781.4|39774.4|39809.3|39802.3|39809.3|39802.3|39779.2|39772.2|110
1752806700000|2025-07-18 02:45:00|39809.4|39802.4|39813.9|39806.9|39818.9|39811.9|39797.5|39790.5|35
1752807000000|2025-07-18 02:50:00|39816.4|39809.4|39803.5|39796.5|39818.7|39811.7|39788.7|39781.7|32
1752807300000|2025-07-18 02:55:00|39803.8|39796.8|39789.5|39782.5|39803.8|39796.8|39787|39780|17
1752807600000|2025-07-18 03:00:00|39790|39783|39775.8|39768.8|39791.1|39784.1|39754.3|39747.3|75
1752807900000|2025-07-18 03:05:00|39773.3|39766.3|39781.9|39774.9|39786.9|39779.9|39768.7|39761.7|68
1752808200000|2025-07-18 03:10:00|39784.4|39777.4|39779.1|39772.1|39789.4|39782.4|39776.6|39769.6|13
1752808500000|2025-07-18 03:15:00|39781.6|39774.6|39771.7|39764.7|39781.6|39774.6|39763.8|39756.8|12
1752808800000|2025-07-18 03:20:00|39769.2|39762.2|39774|39767|39784.3|39777.3|39764.2|39757.2|60
1752809100000|2025-07-18 03:25:00|39774.9|39767.9|39786.2|39779.2|39793.9|39786.9|39770.6|39763.6|37
1752809400000|2025-07-18 03:30:00|39783.7|39776.7|39807.7|39800.7|39820.7|39813.7|39775.2|39768.2|126
1752809700000|2025-07-18 03:35:00|39805.2|39798.2|39809|39802|39820.7|39813.7|39783.4|39776.4|64
1752810000000|2025-07-18 03:40:00|39811.5|39804.5|39800.3|39793.3|39814|39807|39794.2|39787.2|74
1752810300000|2025-07-18 03:45:00|39801.1|39794.1|39783.3|39776.3|39801.1|39794.1|39768.5|39761.5|189
1752810600000|2025-07-18 03:50:00|39780.8|39773.8|39773.8|39766.8|39783.9|39776.9|39768.3|39761.3|143
1752810900000|2025-07-18 03:55:00|39768.8|39761.8|39823.4|39816.4|39825.6|39818.6|39768.8|39761.8|139
1752811200000|2025-07-18 04:00:00|39820.9|39813.9|39749.2|39742.2|39820.9|39813.9|39749.2|39742.2|343
1752811500000|2025-07-18 04:05:00|39751.7|39744.7|39791.1|39784.1|39796.7|39789.7|39732.5|39725.5|107
1752811800000|2025-07-18 04:10:00|39791.9|39784.9|39789.8|39782.8|39821.1|39814.1|39788.9|39781.9|41
1752812100000|2025-07-18 04:15:00|39789.3|39782.3|39817.6|39810.6|39822.6|39815.6|39784.3|39777.3|92
1752812400000|2025-07-18 04:20:00|39815.1|39808.1|39821.9|39814.9|39823.3|39816.3|39804.5|39797.5|45
1752812700000|2025-07-18 04:25:00|39821|39814|39838.7|39831.7|39843.6|39836.6|39814.2|39807.2|58
1752813000000|2025-07-18 04:30:00|39839|39832|39859|39852|39859|39852|39831.2|39824.2|47
1752813300000|2025-07-18 04:35:00|39856.5|39849.5|39831.5|39824.5|39861.3|39854.3|39826.3|39819.3|34
1752813600000|2025-07-18 04:40:00|39829|39822|39818.2|39811.2|39832.5|39825.5|39803.2|39796.2|59
1752813900000|2025-07-18 04:45:00|39817.5|39810.5|39788.5|39781.5|39817.5|39810.5|39781.3|39774.3|37
1752814200000|2025-07-18 04:50:00|39788.1|39781.1|39802.4|39795.4|39806.2|39799.2|39781.1|39774.1|11
1752814500000|2025-07-18 04:55:00|39801.5|39794.5|39813|39806|39814|39807|39795.1|39788.1|25
1752814800000|2025-07-18 05:00:00|39815.5|39808.5|39816.1|39809.1|39818.2|39811.2|39800.7|39793.7|135
1752815100000|2025-07-18 05:05:00|39813.6|39806.6|39817.8|39810.8|39834.1|39827.1|39809.7|39802.7|101
1752815400000|2025-07-18 05:10:00|39816.8|39809.8|39810.6|39803.6|39827.8|39820.8|39809.3|39802.3|89
1752815700000|2025-07-18 05:15:00|39813.1|39806.1|39815.7|39808.7|39822.2|39815.2|39802.5|39795.5|106
1752816000000|2025-07-18 05:20:00|39813.2|39806.2|39806.3|39799.3|39821.2|39814.2|39797.4|39790.4|47
1752816300000|2025-07-18 05:25:00|39803.8|39796.8|39814.1|39807.1|39818.9|39811.9|39798.3|39791.3|56
1752816600000|2025-07-18 05:30:00|39809.1|39802.1|39826.2|39819.2|39836.8|39829.8|39799.3|39792.3|77
1752816900000|2025-07-18 05:35:00|39828.7|39821.7|39821.9|39814.9|39835.4|39828.4|39817.9|39810.9|81
1752817200000|2025-07-18 05:40:00|39824.4|39817.4|39820.7|39813.7|39835.6|39828.6|39818.6|39811.6|43
1752817500000|2025-07-18 05:45:00|39823.2|39816.2|39792.8|39785.8|39824.3|39817.3|39788.3|39781.3|141
1752817800000|2025-07-18 05:50:00|39793.2|39786.2|39792.7|39785.7|39800.6|39793.6|39780.6|39773.6|110
1752818100000|2025-07-18 05:55:00|39795.2|39788.2|39799|39792|39808.2|39801.2|39783.8|39776.8|132
1752818400000|2025-07-18 06:00:00|39796.5|39789.5|39794|39787|39813.7|39806.7|39789.2|39782.2|106
1752818700000|2025-07-18 06:05:00|39796.5|39789.5|39793.1|39786.1|39806.8|39799.8|39791.7|39784.7|116
1752819000000|2025-07-18 06:10:00|39795.6|39788.6|39812.7|39805.7|39822.9|39815.9|39795.6|39788.6|178
1752819300000|2025-07-18 06:15:00|39815.2|39808.2|39813.6|39806.6|39826.5|39819.5|39801.2|39794.2|64
1752819600000|2025-07-18 06:20:00|39811.1|39804.1|39811.2|39804.2|39823.5|39816.5|39811|39804|159
1752819900000|2025-07-18 06:25:00|39808.7|39801.7|39825.2|39818.2|39835.3|39828.3|39806.2|39799.2|360
1752820200000|2025-07-18 06:30:00|39827.7|39820.7|39835.5|39828.5|39845.4|39838.4|39822.7|39815.7|307
1752820500000|2025-07-18 06:35:00|39833|39826|39847.5|39840.5|39851.5|39844.5|39823|39816|97
1752820800000|2025-07-18 06:40:00|39850|39843|39828.3|39821.3|39857.8|39850.8|39823.3|39816.3|90
1752821100000|2025-07-18 06:45:00|39828.9|39821.9|39833.7|39826.7|39841.9|39834.9|39828.9|39821.9|77
1752821400000|2025-07-18 06:50:00|39836.2|39829.2|39843.4|39836.4|39851.7|39844.7|39836.2|39829.2|67
1752821700000|2025-07-18 06:55:00|39843.1|39836.1|39838.3|39831.3|39845.6|39838.6|39837.9|39830.9|56
1752822000000|2025-07-18 07:00:00|39843.3|39836.3|39839.1|39832.1|39847.7|39840.7|39833.3|39826.3|92
1752822300000|2025-07-18 07:05:00|39841.6|39834.6|39828.4|39821.4|39845.1|39838.1|39827.3|39820.3|56
1752822600000|2025-07-18 07:10:00|39828|39821|39801.9|39794.9|39830.9|39823.9|39794|39787|47
1752822900000|2025-07-18 07:15:00|39799.4|39792.4|39806|39799|39807.5|39800.5|39794.9|39787.9|52
1752823200000|2025-07-18 07:20:00|39803.5|39796.5|39808.1|39801.1|39813.8|39806.8|39802.2|39795.2|37
1752823500000|2025-07-18 07:25:00|39810.6|39803.6|39832|39825|39836.7|39829.7|39809.8|39802.8|24
1752823800000|2025-07-18 07:30:00|39834.5|39827.5|39847.6|39840.6|39853.2|39846.2|39829.5|39822.5|215
1752824100000|2025-07-18 07:35:00|39845.1|39838.1|39857.6|39850.6|39858.1|39851.1|39842.9|39835.9|81
1752824400000|2025-07-18 07:40:00|39857.7|39850.7|39866.3|39859.3|39881.9|39874.9|39857.7|39850.7|91
1752824700000|2025-07-18 07:45:00|39863.8|39856.8|39880.5|39873.5|39884.1|39877.1|39863.8|39856.8|45
1752825000000|2025-07-18 07:50:00|39878|39871|39883.6|39876.6|39888.8|39881.8|39875.5|39868.5|15
1752825300000|2025-07-18 07:55:00|39886.1|39879.1|39864|39857|39888.6|39881.6|39859.8|39852.8|99
1752825600000|2025-07-18 08:00:00|39866.5|39859.5|39835.2|39828.2|39869|39862|39827.7|39820.7|250
1752825900000|2025-07-18 08:05:00|39832.7|39825.7|39825.9|39818.9|39835.5|39828.5|39816.6|39809.6|59
1752826200000|2025-07-18 08:10:00|39828.4|39821.4|39819.3|39812.3|39828.4|39821.4|39812.5|39805.5|30
1752826500000|2025-07-18 08:15:00|39821.8|39814.8|39831.8|39824.8|39834.3|39827.3|39814.9|39807.9|21
1752826800000|2025-07-18 08:20:00|39829.3|39822.3|39814.7|39807.7|39839.4|39832.4|39812.2|39805.2|23
1752827100000|2025-07-18 08:25:00|39812.2|39805.2|39816.7|39809.7|39821.7|39814.7|39803.9|39796.9|76
1752827400000|2025-07-18 08:30:00|39819.2|39812.2|39823.9|39816.9|39823.9|39816.9|39803.5|39796.5|37
1752827700000|2025-07-18 08:35:00|39818.9|39811.9|39829.3|39822.3|39831.8|39824.8|39813.9|39806.9|21
1752828000000|2025-07-18 08:40:00|39826.8|39819.8|39820.4|39813.4|39838.9|39831.9|39817.9|39810.9|18
1752828300000|2025-07-18 08:45:00|39822.9|39815.9|39829.3|39822.3|39831.8|39824.8|39815.2|39808.2|21
1752828600000|2025-07-18 08:50:00|39831.8|39824.8|39827.1|39820.1|39834.3|39827.3|39822.1|39815.1|19
1752828900000|2025-07-18 08:55:00|39824.6|39817.6|39823.4|39816.4|39827.1|39820.1|39811.1|39804.1|22
1752829200000|2025-07-18 09:00:00|39825.9|39818.9|39815.1|39808.1|39825.9|39818.9|39812.8|39805.8|49
1752829500000|2025-07-18 09:05:00|39812.6|39805.6|39807.8|39800.8|39815.1|39808.1|39805.1|39798.1|14
1752829800000|2025-07-18 09:10:00|39810.3|39803.3|39818|39811|39820.5|39813.5|39810.3|39803.3|34
1752830100000|2025-07-18 09:15:00|39820.5|39813.5|39828.8|39821.8|39830.9|39823.9|39818|39811|23
1752830400000|2025-07-18 09:20:00|39826.3|39819.3|39833.5|39826.5|39839|39832|39826.3|39819.3|5
1752830700000|2025-07-18 09:25:00|39836|39829|39832.7|39825.7|39836.3|39829.3|39828.1|39821.1|4
1752831000000|2025-07-18 09:30:00|39835.2|39828.2|39843.9|39836.9|39847.5|39840.5|39825.8|39818.8|11
1752831300000|2025-07-18 09:35:00|39841.4|39834.4|39835.7|39828.7|39844.1|39837.1|39830.7|39823.7|7
1752831600000|2025-07-18 09:40:00|39838.2|39831.2|39827.9|39820.9|39838.2|39831.2|39827.9|39820.9|21
1752831900000|2025-07-18 09:45:00|39827.8|39820.8|39828.8|39821.8|39830.3|39823.3|39822.7|39815.7|2
1752832200000|2025-07-18 09:50:00|39826.3|39819.3|39832.7|39825.7|39835.1|39828.1|39818.6|39811.6|28
1752832500000|2025-07-18 09:55:00|39830.2|39823.2|39826.6|39819.6|39835.7|39828.7|39826.6|39819.6|4
1752832800000|2025-07-18 10:00:00|39825.9|39818.9|39814.8|39807.8|39828.4|39821.4|39813.5|39806.5|14
1752833100000|2025-07-18 10:05:00|39812.3|39805.3|39804.6|39797.6|39812.3|39805.3|39795.8|39788.8|15
1752833400000|2025-07-18 10:10:00|39807.1|39800.1|39803.9|39796.9|39807.1|39800.1|39792.6|39785.6|38
1752833700000|2025-07-18 10:15:00|39806.4|39799.4|39790.4|39783.4|39807.1|39800.1|39787.9|39780.9|27
1752834000000|2025-07-18 10:20:00|39787.9|39780.9|39777.9|39770.9|39795.7|39788.7|39767.5|39760.5|23
1752834300000|2025-07-18 10:25:00|39775.4|39768.4|39780.5|39773.5|39783.5|39776.5|39762.7|39755.7|45
1752834600000|2025-07-18 10:30:00|39779.5|39772.5|39768.5|39761.5|39779.5|39772.5|39759.2|39752.2|29
1752834900000|2025-07-18 10:35:00|39771|39764|39768.4|39761.4|39779|39772|39758.8|39751.8|11
1752835200000|2025-07-18 10:40:00|39765.9|39758.9|39769.2|39762.2|39776.7|39769.7|39765.9|39758.9|42
1752835500000|2025-07-18 10:45:00|39766.7|39759.7|39768.4|39761.4|39770.5|39763.5|39763.4|39756.4|13
1752835800000|2025-07-18 10:50:00|39770.9|39763.9|39769.2|39762.2|39782.2|39775.2|39768.4|39761.4|26
1752836100000|2025-07-18 10:55:00|39766.7|39759.7|39773.6|39766.6|39779.9|39772.9|39766.7|39759.7|5
1752836400000|2025-07-18 11:00:00|39776.1|39769.1|39769.4|39762.4|39789.3|39782.3|39766.6|39759.6|29
1752836700000|2025-07-18 11:05:00|39771.9|39764.9|39761.6|39754.6|39774.1|39767.1|39757.2|39750.2|14
1752837000000|2025-07-18 11:10:00|39764.1|39757.1|39758.5|39751.5|39766|39759|39755.4|39748.4|10
1752837300000|2025-07-18 11:15:00|39756|39749|39761.4|39754.4|39770.9|39763.9|39754.4|39747.4|26
1752837600000|2025-07-18 11:20:00|39763.9|39756.9|39773.1|39766.1|39775.6|39768.6|39758.2|39751.2|5
1752837900000|2025-07-18 11:25:00|39770.6|39763.6|39767.5|39760.5|39773.1|39766.1|39763.5|39756.5|4
1752838200000|2025-07-18 11:30:00|39767|39760|39758.2|39751.2|39772.7|39765.7|39750.7|39743.7|18
1752838500000|2025-07-18 11:35:00|39755.7|39748.7|39764.3|39757.3|39764.3|39757.3|39750.3|39743.3|10
1752838800000|2025-07-18 11:40:00|39761.8|39754.8|39764.2|39757.2|39766.5|39759.5|39756.7|39749.7|7
1752839100000|2025-07-18 11:45:00|39761.7|39754.7|39761.4|39754.4|39770.8|39763.8|39758.7|39751.7|7
1752839400000|2025-07-18 11:50:00|39763.9|39756.9|39768.8|39761.8|39771.3|39764.3|39758.8|39751.8|3
1752839700000|2025-07-18 11:55:00|39769|39762|39763.7|39756.7|39769.1|39762.1|39758.7|39751.7|56
1752840000000|2025-07-18 12:00:00|39761.2|39754.2|39738.2|39731.2|39766.4|39759.4|39731|39724|38
1752840300000|2025-07-18 12:05:00|39735.7|39728.7|39728.3|39721.3|39739|39732|39715.1|39708.1|37
1752840600000|2025-07-18 12:10:00|39725.8|39718.8|39733.1|39726.1|39740.6|39733.6|39725.7|39718.7|26
1752840900000|2025-07-18 12:15:00|39735.6|39728.6|39744|39737|39746.8|39739.8|39728.4|39721.4|67
1752841200000|2025-07-18 12:20:00|39741.5|39734.5|39741.4|39734.4|39744.3|39737.3|39733.1|39726.1|12
1752841500000|2025-07-18 12:25:00|39743.9|39736.9|39759.4|39752.4|39764.4|39757.4|39739.1|39732.1|30
1752841800000|2025-07-18 12:30:00|39761.9|39754.9|39756.2|39749.2|39761.9|39754.9|39744.3|39737.3|18
1752842100000|2025-07-18 12:35:00|39758.7|39751.7|39759.4|39752.4|39764.4|39757.4|39751.6|39744.6|10
1752842400000|2025-07-18 12:40:00|39756.9|39749.9|39751.1|39744.1|39761.9|39754.9|39743.4|39736.4|31
1752842700000|2025-07-18 12:45:00|39753.6|39746.6|39758.9|39751.9|39766.9|39759.9|39747.9|39740.9|9
1752843000000|2025-07-18 12:50:00|39761.4|39754.4|39756.8|39749.8|39764.1|39757.1|39754|39747|34
1752843300000|2025-07-18 12:55:00|39759.3|39752.3|39751.4|39744.4|39774.4|39767.4|39748.9|39741.9|42
1752843600000|2025-07-18 13:00:00|39748.9|39741.9|39776.3|39769.3|39776.3|39769.3|39745.9|39738.9|36
1752843900000|2025-07-18 13:05:00|39778.8|39771.8|39787.6|39780.6|39791.7|39784.7|39775.8|39768.8|35
1752844200000|2025-07-18 13:10:00|39785.1|39778.1|39785.3|39778.3|39787.8|39780.8|39775|39768|21
1752844500000|2025-07-18 13:15:00|39787.8|39780.8|39752.6|39745.6|39791.2|39784.2|39750.5|39743.5|40
1752844800000|2025-07-18 13:20:00|39755.1|39748.1|39753.3|39746.3|39758.8|39751.8|39745.2|39738.2|19
1752845100000|2025-07-18 13:25:00|39760.8|39753.8|39776.6|39769.6|39786.7|39779.7|39748.7|39741.7|107
1752845400000|2025-07-18 13:30:00|39779.1|39772.1|39754.3|39747.3|39781.6|39774.6|39741.2|39734.2|105
1752845700000|2025-07-18 13:35:00|39751.8|39744.8|39748|39741|39759.3|39752.3|39729.6|39722.6|35
1752846000000|2025-07-18 13:40:00|39750.5|39743.5|39733.6|39726.6|39752.7|39745.7|39733.6|39726.6|83
1752846300000|2025-07-18 13:45:00|39738.6|39731.6|39750.6|39743.6|39762.9|39755.9|39737.6|39730.6|302
1752846600000|2025-07-18 13:50:00|39748.1|39741.1|39744|39737|39750.6|39743.6|39725.6|39718.6|459
1752846900000|2025-07-18 13:55:00|39739|39732|39732.9|39725.9|39741.6|39734.6|39728.9|39721.9|234
1752847200000|2025-07-18 14:00:00|39747.9|39740.9|39747.6|39740.6|39752.9|39745.9|39733|39726|268
1752847500000|2025-07-18 14:05:00|39745.1|39738.1|39756.4|39749.4|39768|39761|39732.6|39725.6|349
1752847800000|2025-07-18 14:10:00|39758.9|39751.9|39744.6|39737.6|39762.1|39755.1|39732.9|39725.9|50
1752848100000|2025-07-18 14:15:00|39747.1|39740.1|39744.1|39737.1|39749.6|39742.6|39724.8|39717.8|71
1752848400000|2025-07-18 14:20:00|39741.6|39734.6|39725.5|39718.5|39744.1|39737.1|39710.2|39703.2|268
1752848700000|2025-07-18 14:25:00|39725.4|39718.4|39700.3|39693.3|39728.2|39721.2|39690.8|39683.8|116
1752849000000|2025-07-18 14:30:00|39697.8|39690.8|39703|39696|39712.3|39705.3|39683|39676|153
1752849300000|2025-07-18 14:35:00|39705.5|39698.5|39699.1|39692.1|39724.1|39717.1|39696.5|39689.5|42
1752849600000|2025-07-18 14:40:00|39696.6|39689.6|39716.8|39709.8|39719.4|39712.4|39694.2|39687.2|233
1752849900000|2025-07-18 14:45:00|39714.3|39707.3|39712.6|39705.6|39724.3|39717.3|39704.4|39697.4|68
1752850200000|2025-07-18 14:50:00|39715.1|39708.1|39713.3|39706.3|39736.1|39729.1|39712.6|39705.6|33
1752850500000|2025-07-18 14:55:00|39715.8|39708.8|39687.8|39680.8|39722.6|39715.6|39685.2|39678.2|91
1752850800000|2025-07-18 15:00:00|39688.1|39681.1|39712.9|39705.9|39717.8|39710.8|39684.2|39677.2|70
1752851100000|2025-07-18 15:05:00|39715.4|39708.4|39703.2|39696.2|39728|39721|39703.2|39696.2|38
1752851400000|2025-07-18 15:10:00|39705.7|39698.7|39702.3|39695.3|39710.5|39703.5|39685.1|39678.1|71
1752851700000|2025-07-18 15:15:00|39704.8|39697.8|39701.2|39694.2|39711.1|39704.1|39695|39688|76
1752852000000|2025-07-18 15:20:00|39698.7|39691.7|39705.2|39698.2|39712.8|39705.8|39696.2|39689.2|128
1752852300000|2025-07-18 15:25:00|39707.7|39700.7|39711|39704|39718.5|39711.5|39705.2|39698.2|35
1752852600000|2025-07-18 15:30:00|39713.5|39706.5|39706|39699|39727.1|39720.1|39705.2|39698.2|298
1752852900000|2025-07-18 15:35:00|39707|39700|39708.3|39701.3|39711.3|39704.3|39690.5|39683.5|123
1752853200000|2025-07-18 15:40:00|39705.8|39698.8|39716.9|39709.9|39718.2|39711.2|39697.8|39690.8|28
1752853500000|2025-07-18 15:45:00|39711.9|39704.9|39721.3|39714.3|39726.3|39719.3|39706.9|39699.9|28
1752853800000|2025-07-18 15:50:00|39722.2|39715.2|39742|39735|39742.9|39735.9|39721.5|39714.5|69
1752854100000|2025-07-18 15:55:00|39739.5|39732.5|39733.9|39726.9|39742|39735|39722.9|39715.9|42
1752854400000|2025-07-18 16:00:00|39733.6|39726.6|39732.1|39725.1|39739.8|39732.8|39728.7|39721.7|29
1752854700000|2025-07-18 16:05:00|39734.6|39727.6|39733.6|39726.6|39734.8|39727.8|39716|39709|35
1752855000000|2025-07-18 16:10:00|39738.6|39731.6|39738.8|39731.8|39743.7|39736.7|39729.6|39722.6|18
1752855300000|2025-07-18 16:15:00|39736.3|39729.3|39734.1|39727.1|39736.9|39729.9|39725.4|39718.4|64
1752855600000|2025-07-18 16:20:00|39734.4|39727.4|39713.4|39706.4|39734.4|39727.4|39703.6|39696.6|205
1752855900000|2025-07-18 16:25:00|39715.9|39708.9|39680.8|39673.8|39719|39712|39668.7|39661.7|305
1752856200000|2025-07-18 16:30:00|39678.3|39671.3|39684.1|39677.1|39684.1|39677.1|39669.4|39662.4|110
1752856500000|2025-07-18 16:35:00|39684.2|39677.2|39684.2|39677.2|39689.2|39682.2|39674.2|39667.2|79
1752856800000|2025-07-18 16:40:00|39684|39677|39689.1|39682.1|39701.2|39694.2|39681.5|39674.5|68
1752857100000|2025-07-18 16:45:00|39691.6|39684.6|39686.6|39679.6|39694.9|39687.9|39670.2|39663.2|39
1752857400000|2025-07-18 16:50:00|39689.1|39682.1|39678.1|39671.1|39699.9|39692.9|39678.1|39671.1|108
1752857700000|2025-07-18 16:55:00|39680.6|39673.6|39678.1|39671.1|39680.6|39673.6|39659.1|39652.1|699
1752858000000|2025-07-18 17:00:00|39683.1|39676.1|39651.2|39644.2|39683.1|39676.1|39637.8|39630.8|104
1752858300000|2025-07-18 17:05:00|39653.7|39646.7|39657.6|39650.6|39664.6|39657.6|39648.7|39641.7|22
1752858600000|2025-07-18 17:10:00|39655.1|39648.1|39670.1|39663.1|39670.1|39663.1|39644.8|39637.8|72
1752858900000|2025-07-18 17:15:00|39672.6|39665.6|39638.7|39631.7|39675.1|39668.1|39638.7|39631.7|257
1752859200000|2025-07-18 17:20:00|39636.2|39629.2|39642.9|39635.9|39653|39646|39630.3|39623.3|190
1752859500000|2025-07-18 17:25:00|39640.4|39633.4|39654.2|39647.2|39662.3|39655.3|39637.9|39630.9|41
1752859800000|2025-07-18 17:30:00|39656.7|39649.7|39675.8|39668.8|39679.9|39672.9|39654.2|39647.2|17
1752860100000|2025-07-18 17:35:00|39678.3|39671.3|39674.2|39667.2|39678.9|39671.9|39668.7|39661.7|35
1752860400000|2025-07-18 17:40:00|39671.7|39664.7|39662.8|39655.8|39682.9|39675.9|39662.8|39655.8|59
1752860700000|2025-07-18 17:45:00|39662.7|39655.7|39650.3|39643.3|39665.2|39658.2|39637.7|39630.7|46
1752861000000|2025-07-18 17:50:00|39647.8|39640.8|39647.8|39640.8|39658.1|39651.1|39640.3|39633.3|27
1752861300000|2025-07-18 17:55:00|39645.3|39638.3|39647.8|39640.8|39652.8|39645.8|39639.2|39632.2|23
1752861600000|2025-07-18 18:00:00|39652.8|39645.8|39664.2|39657.2|39669.2|39662.2|39648.4|39641.4|83
1752861900000|2025-07-18 18:05:00|39666.7|39659.7|39661.6|39654.6|39669.4|39662.4|39654.3|39647.3|31
1752862200000|2025-07-18 18:10:00|39659.1|39652.1|39652.9|39645.9|39661.6|39654.6|39649.1|39642.1|52
1752862500000|2025-07-18 18:15:00|39650.4|39643.4|39655.5|39648.5|39661.8|39654.8|39640.4|39633.4|83
1752862800000|2025-07-18 18:20:00|39658|39651|39667.5|39660.5|39670.6|39663.6|39651.6|39644.6|27
1752863100000|2025-07-18 18:25:00|39670|39663|39656.6|39649.6|39670|39663|39653.1|39646.1|4
1752863400000|2025-07-18 18:30:00|39659.1|39652.1|39664.5|39657.5|39678.7|39671.7|39659.1|39652.1|22
1752863700000|2025-07-18 18:35:00|39659.5|39652.5|39664.2|39657.2|39669.4|39662.4|39659.1|39652.1|36
1752864000000|2025-07-18 18:40:00|39661.7|39654.7|39674.2|39667.2|39679.2|39672.2|39661.7|39654.7|26
1752864300000|2025-07-18 18:45:00|39671.7|39664.7|39676.4|39669.4|39679.1|39672.1|39668.3|39661.3|27
1752864600000|2025-07-18 18:50:00|39678.9|39671.9|39668.4|39661.4|39679|39672|39665.7|39658.7|19
1752864900000|2025-07-18 18:55:00|39670.9|39663.9|39668.6|39661.6|39673.4|39666.4|39663.6|39656.6|41
1752865200000|2025-07-18 19:00:00|39671.1|39664.1|39668|39661|39678.6|39671.6|39663|39656|28
1752865500000|2025-07-18 19:05:00|39670.5|39663.5|39671.1|39664.1|39676.1|39669.1|39668|39661|58
1752865800000|2025-07-18 19:10:00|39668.6|39661.6|39679.2|39672.2|39681.7|39674.7|39666.1|39659.1|16
1752866100000|2025-07-18 19:15:00|39681.7|39674.7|39686.4|39679.4|39688.9|39681.9|39678.8|39671.8|19
1752866400000|2025-07-18 19:20:00|39683.9|39676.9|39694|39687|39699|39692|39683.9|39676.9|53
1752866700000|2025-07-18 19:25:00|39693.8|39686.8|39686|39679|39693.9|39686.9|39678.5|39671.5|29
1752867000000|2025-07-18 19:30:00|39683.5|39676.5|39669.5|39662.5|39688.5|39681.5|39669.5|39662.5|18
1752867300000|2025-07-18 19:35:00|39672|39665|39669.2|39662.2|39674.5|39667.5|39668.3|39661.3|18
1752867600000|2025-07-18 19:40:00|39674.2|39667.2|39674|39667|39676.3|39669.3|39668.5|39661.5|17
1752867900000|2025-07-18 19:45:00|39676.5|39669.5|39687.7|39680.7|39688.2|39681.2|39668.8|39661.8|76
1752868200000|2025-07-18 19:50:00|39692.7|39685.7|39702.9|39695.9|39702.9|39695.9|39687.7|39680.7|123
1752868500000|2025-07-18 19:55:00|39700.4|39693.4|39699.9|39692.9|39713.6|39706.6|39688.7|39681.7|308
1752868800000|2025-07-18 20:00:00|39697.4|39690.4|39709.1|39702.1|39713.2|39706.2|39689.9|39682.9|41
1752869100000|2025-07-18 20:05:00|39706.6|39699.6|39694.1|39687.1|39709.1|39702.1|39691.6|39684.6|51
1752869400000|2025-07-18 20:10:00|39696.6|39689.6|39698.9|39691.9|39701.4|39694.4|39693.9|39686.9|10
1752869700000|2025-07-18 20:15:00|39701.4|39694.4|39700.7|39693.7|39703.2|39696.2|39696.7|39689.7|17
1752870000000|2025-07-18 20:20:00|39699.8|39692.8|39699.8|39692.8|39702.3|39695.3|39696.8|39689.8|1
1752870300000|2025-07-18 20:25:00|39700.2|39693.2|39690.9|39683.9|39700.2|39693.2|39690.9|39683.9|5
1752870600000|2025-07-18 20:30:00|39693.4|39686.4|39707.8|39700.8|39707.8|39700.8|39693.4|39686.4|13
1752870900000|2025-07-18 20:35:00|39707.2|39700.2|39708.5|39701.5|39714.7|39707.7|39707.2|39700.2|7
1752871200000|2025-07-18 20:40:00|39706|39699|39710.5|39703.5|39715.5|39708.5|39706|39699|4
1752871500000|2025-07-18 20:45:00|39713|39706|39712|39705|39713|39706|39702.9|39695.9|13
1752871800000|2025-07-18 20:50:00|39709.5|39702.5|39701.6|39694.6|39712.6|39705.6|39691.6|39684.6|24
1752872100000|2025-07-18 20:55:00|39699.1|39692.1|39715.3|39708.3|39722.8|39715.8|39699.1|39692.1|25
1753048800000|2025-07-20 22:00:00|39730.6|39715.6|39761.2|39746.2|39774.9|39759.9|39707.5|39692.5|82
1753049100000|2025-07-20 22:05:00|39773.7|39758.7|39798.4|39783.4|39799.8|39784.8|39730.6|39715.6|89
1753049400000|2025-07-20 22:10:00|39800.9|39785.9|39810.7|39795.7|39831.8|39816.8|39782.6|39767.6|48
1753049700000|2025-07-20 22:15:00|39809.1|39794.1|39780|39765|39814.9|39799.9|39772.7|39757.7|12
1753050000000|2025-07-20 22:20:00|39780.4|39765.4|39815.1|39800.1|39818.5|39803.5|39780.4|39765.4|3
1753050300000|2025-07-20 22:25:00|39817.6|39802.6|39861.8|39846.8|39871.4|39856.4|39817.6|39802.6|48
1753050600000|2025-07-20 22:30:00|39862.8|39847.8|39858.1|39843.1|39867|39852|39850.4|39835.4|16
1753050900000|2025-07-20 22:35:00|39860.6|39845.6|39897.4|39882.4|39907.2|39892.2|39845.2|39830.2|82
1753051200000|2025-07-20 22:40:00|39894.9|39879.9|39891.8|39876.8|39902.3|39887.3|39889.7|39874.7|7
1753051500000|2025-07-20 22:45:00|39889.7|39874.7|39890.2|39875.2|39900.3|39885.3|39879.7|39864.7|18
1753051800000|2025-07-20 22:50:00|39892.7|39877.7|39910.3|39895.3|39918.5|39903.5|39885.1|39870.1|28
1753052100000|2025-07-20 22:55:00|39910.2|39895.2|39924.9|39909.9|39927.3|39912.3|39910.2|39895.2|6
1753052400000|2025-07-20 23:00:00|39922.3|39907.3|39955.9|39940.9|39972.1|39957.1|39922.3|39907.3|17
1753052700000|2025-07-20 23:05:00|39963.4|39948.4|39948.4|39933.4|39963.4|39948.4|39932.9|39917.9|12
1753053000000|2025-07-20 23:10:00|39945.9|39930.9|39961.2|39946.2|39975|39960|39945.6|39930.6|31
1753053300000|2025-07-20 23:15:00|39963.3|39948.3|39927.6|39912.6|39966.8|39951.8|39925.1|39910.1|40
1753053600000|2025-07-20 23:20:00|39925.1|39910.1|39935.6|39920.6|39951|39936|39910.2|39895.2|57
1753053900000|2025-07-20 23:25:00|39933.1|39918.1|39915.2|39900.2|39934.5|39919.5|39910.1|39895.1|33
1753054200000|2025-07-20 23:30:00|39917.7|39902.7|39842.4|39835.4|39917.7|39902.7|39827.7|39820.7|4418
1753054500000|2025-07-20 23:35:00|39842.9|39835.9|39820.3|39813.3|39861.9|39854.9|39817.8|39810.8|71
1753054800000|2025-07-20 23:40:00|39822.8|39815.8|39833.4|39826.4|39846.9|39839.9|39821.9|39814.9|40
1753055100000|2025-07-20 23:45:00|39830.9|39823.9|39829.8|39822.8|39838|39831|39768.5|39761.5|170
1753055400000|2025-07-20 23:50:00|39827.3|39820.3|39820.7|39813.7|39827.3|39820.3|39798.6|39791.6|51
1753055700000|2025-07-20 23:55:00|39819.8|39812.8|39822.1|39815.1|39827.1|39820.1|39799.1|39792.1|43
1753056000000|2025-07-21 00:00:00|39821.4|39814.4|39811.5|39804.5|39844.1|39837.1|39799.9|39792.9|92
1753056300000|2025-07-21 00:05:00|39809|39802|39851.2|39844.2|39854.2|39847.2|39808.5|39801.5|98
1753056600000|2025-07-21 00:10:00|39848.7|39841.7|39798.8|39791.8|39856.6|39849.6|39790.4|39783.4|123
1753056900000|2025-07-21 00:15:00|39798.5|39791.5|39792.9|39785.9|39826.6|39819.6|39779|39772|77
1753057200000|2025-07-21 00:20:00|39793.5|39786.5|39791.9|39784.9|39799|39792|39777.9|39770.9|86
1753057500000|2025-07-21 00:25:00|39789.4|39782.4|39794.1|39787.1|39804.4|39797.4|39772.8|39765.8|42
1753057800000|2025-07-21 00:30:00|39796.6|39789.6|39793.8|39786.8|39801.8|39794.8|39770.1|39763.1|88
1753058100000|2025-07-21 00:35:00|39793.1|39786.1|39802.9|39795.9|39808.6|39801.6|39787.4|39780.4|92
1753058400000|2025-07-21 00:40:00|39802.1|39795.1|39776.4|39769.4|39803.1|39796.1|39776.4|39769.4|51
1753058700000|2025-07-21 00:45:00|39778.9|39771.9|39738.2|39731.2|39779.1|39772.1|39737.7|39730.7|93
1753059000000|2025-07-21 00:50:00|39738.5|39731.5|39729.1|39722.1|39743.8|39736.8|39721.4|39714.4|50
1753059300000|2025-07-21 00:55:00|39734.1|39727.1|39753.1|39746.1|39763.4|39756.4|39734.1|39727.1|32
1753059600000|2025-07-21 01:00:00|39750.6|39743.6|39760.5|39753.5|39775.3|39768.3|39748.1|39741.1|36
1753059900000|2025-07-21 01:05:00|39759.9|39752.9|39763.7|39756.7|39773.7|39766.7|39745.4|39738.4|43
1753060200000|2025-07-21 01:10:00|39761.2|39754.2|39746.9|39739.9|39764.3|39757.3|39741.7|39734.7|40
1753060500000|2025-07-21 01:15:00|39749.4|39742.4|39755.6|39748.6|39764.3|39757.3|39748.8|39741.8|37
1753060800000|2025-07-21 01:20:00|39758.1|39751.1|39776.7|39769.7|39779.2|39772.2|39743.5|39736.5|56
1753061100000|2025-07-21 01:25:00|39779.2|39772.2|39783.3|39776.3|39785.8|39778.8|39769.2|39762.2|12
1753061400000|2025-07-21 01:30:00|39780.8|39773.8|39783.1|39776.1|39798.8|39791.8|39772.4|39765.4|24
1753061700000|2025-07-21 01:35:00|39782.9|39775.9|39787.8|39780.8|39792.7|39785.7|39777.6|39770.6|32
1753062000000|2025-07-21 01:40:00|39785.3|39778.3|39798.8|39791.8|39801.6|39794.6|39778.5|39771.5|27
1753062300000|2025-07-21 01:45:00|39801.3|39794.3|39782.6|39775.6|39801.6|39794.6|39782.6|39775.6|19
1753062600000|2025-07-21 01:50:00|39780.1|39773.1|39780.1|39773.1|39789.3|39782.3|39768|39761|43
1753062900000|2025-07-21 01:55:00|39782.6|39775.6|39779.4|39772.4|39782.6|39775.6|39766.6|39759.6|34
1753063200000|2025-07-21 02:00:00|39781.9|39774.9|39783.9|39776.9|39789.2|39782.2|39771.4|39764.4|18
1753063500000|2025-07-21 02:05:00|39781.4|39774.4|39783.3|39776.3|39784.1|39777.1|39768.8|39761.8|21
1753063800000|2025-07-21 02:10:00|39780.8|39773.8|39782.9|39775.9|39787.8|39780.8|39777.8|39770.8|7
1753064100000|2025-07-21 02:15:00|39782.8|39775.8|39793.3|39786.3|39798.1|39791.1|39782.8|39775.8|19
1753064400000|2025-07-21 02:20:00|39795.8|39788.8|39784.4|39777.4|39798.3|39791.3|39783.8|39776.8|18
1753064700000|2025-07-21 02:25:00|39783.9|39776.9|39790|39783|39790.3|39783.3|39783.4|39776.4|15
1753065000000|2025-07-21 02:30:00|39787.5|39780.5|39787.9|39780.9|39797.5|39790.5|39783|39776|15
1753065300000|2025-07-21 02:35:00|39785.4|39778.4|39781.3|39774.3|39785.5|39778.5|39775.4|39768.4|15
1753065600000|2025-07-21 02:40:00|39783.8|39776.8|39796.6|39789.6|39796.6|39789.6|39781.3|39774.3|1
1753065900000|2025-07-21 02:45:00|39797.4|39790.4|39803.5|39796.5|39813.8|39806.8|39796.4|39789.4|25
1753066200000|2025-07-21 02:50:00|39801|39794|39801.7|39794.7|39806.3|39799.3|39798|39791|6
1753066500000|2025-07-21 02:55:00|39799.2|39792.2|39796.3|39789.3|39799.4|39792.4|39795.7|39788.7|1
1753066800000|2025-07-21 03:00:00|39795.3|39788.3|39804.1|39797.1|39804.8|39797.8|39794.4|39787.4|4
1753067100000|2025-07-21 03:05:00|39804.9|39797.9|39799.2|39792.2|39807.4|39800.4|39795.3|39788.3|5
1753067400000|2025-07-21 03:10:00|39798.7|39791.7|39792.8|39785.8|39798.7|39791.7|39792.8|39785.8|4
1753067700000|2025-07-21 03:15:00|39793|39786|39797.7|39790.7|39797.8|39790.8|39787.8|39780.8|4
1753068000000|2025-07-21 03:20:00|39797.9|39790.9|39807.7|39800.7|39809.6|39802.6|39797.9|39790.9|2
1753068300000|2025-07-21 03:25:00|39805.2|39798.2|39805.2|39798.2|39810.1|39803.1|39802.7|39795.7|14
1753068600000|2025-07-21 03:30:00|39807.7|39800.7|39812.8|39805.8|39812.8|39805.8|39802.6|39795.6|1
1753068900000|2025-07-21 03:35:00|39813|39806|39806.8|39799.8|39813|39806|39804.3|39797.3|9
1753069200000|2025-07-21 03:40:00|39811.8|39804.8|39793.5|39786.5|39811.8|39804.8|39793.5|39786.5|13
1753069500000|2025-07-21 03:45:00|39793.9|39786.9|39792.7|39785.7|39795.4|39788.4|39788.2|39781.2|22
1753069800000|2025-07-21 03:50:00|39790.2|39783.2|39797.6|39790.6|39797.6|39790.6|39790.2|39783.2|9
1753070100000|2025-07-21 03:55:00|39795.1|39788.1|39807.6|39800.6|39807.6|39800.6|39795.1|39788.1|27
1753070400000|2025-07-21 04:00:00|39807.8|39800.8|39823.5|39816.5|39828.3|39821.3|39807.8|39800.8|21
1753070700000|2025-07-21 04:05:00|39823|39816|39819.3|39812.3|39826.8|39819.8|39818.8|39811.8|41
1753071000000|2025-07-21 04:10:00|39816.8|39809.8|39835.9|39828.9|39835.9|39828.9|39816.8|39809.8|21
1753071300000|2025-07-21 04:15:00|39833.4|39826.4|39844.8|39837.8|39846|39839|39833.4|39826.4|47
1753071600000|2025-07-21 04:20:00|39845.4|39838.4|39844.5|39837.5|39854|39847|39844.5|39837.5|16
1753071900000|2025-07-21 04:25:00|39847|39840|39843.5|39836.5|39850.2|39843.2|39843.5|39836.5|11
1753072200000|2025-07-21 04:30:00|39846|39839|39842.7|39835.7|39847.6|39840.6|39835.1|39828.1|38
1753072500000|2025-07-21 04:35:00|39842.8|39835.8|39832.8|39825.8|39845.3|39838.3|39832.6|39825.6|19
1753072800000|2025-07-21 04:40:00|39832.7|39825.7|39837.5|39830.5|39843|39836|39832.7|39825.7|15
1753073100000|2025-07-21 04:45:00|39840|39833|39838.4|39831.4|39842.5|39835.5|39835.8|39828.8|2
1753073400000|2025-07-21 04:50:00|39838.8|39831.8|39833.1|39826.1|39841.3|39834.3|39830.7|39823.7|4
1753073700000|2025-07-21 04:55:00|39832.9|39825.9|39837.7|39830.7|39837.7|39830.7|39827.6|39820.6|20
1753074000000|2025-07-21 05:00:00|39837.8|39830.8|39857.7|39850.7|39864|39857|39837.8|39830.8|72
1753074300000|2025-07-21 05:05:00|39857.8|39850.8|39843.1|39836.1|39860.3|39853.3|39837.7|39830.7|50
1753074600000|2025-07-21 05:10:00|39845.6|39838.6|39832.5|39825.5|39845.6|39838.6|39827.6|39820.6|12
1753074900000|2025-07-21 05:15:00|39835|39828|39832.7|39825.7|39842.6|39835.6|39827.5|39820.5|51
1753075200000|2025-07-21 05:20:00|39832.6|39825.6|39818.3|39811.3|39832.6|39825.6|39818.3|39811.3|10
1753075500000|2025-07-21 05:25:00|39820.8|39813.8|39832.6|39825.6|39839.1|39832.1|39815.6|39808.6|76
1753075800000|2025-07-21 05:30:00|39835.1|39828.1|39827.5|39820.5|39842.6|39835.6|39820.1|39813.1|24
1753076100000|2025-07-21 05:35:00|39825|39818|39827.9|39820.9|39833|39826|39822.5|39815.5|32
1753076400000|2025-07-21 05:40:00|39825.4|39818.4|39813.1|39806.1|39827.9|39820.9|39810.2|39803.2|18
1753076700000|2025-07-21 05:45:00|39813|39806|39822.7|39815.7|39822.7|39815.7|39813|39806|25
1753077000000|2025-07-21 05:50:00|39825.2|39818.2|39815.9|39808.9|39826.8|39819.8|39811.7|39804.7|17
1753077300000|2025-07-21 05:55:00|39813.4|39806.4|39818.4|39811.4|39823.4|39816.4|39808.6|39801.6|33
1753077600000|2025-07-21 06:00:00|39820.9|39813.9|39833|39826|39833|39826|39811.3|39804.3|32
1753077900000|2025-07-21 06:05:00|39835.5|39828.5|39828.3|39821.3|39840.1|39833.1|39828.3|39821.3|36
1753078200000|2025-07-21 06:10:00|39823.3|39816.3|39808.1|39801.1|39828.3|39821.3|39803.4|39796.4|47
1753078500000|2025-07-21 06:15:00|39808.5|39801.5|39816.4|39809.4|39820.5|39813.5|39807.3|39800.3|55
1753078800000|2025-07-21 06:20:00|39818.9|39811.9|39824.4|39817.4|39830.5|39823.5|39816.4|39809.4|30
1753079100000|2025-07-21 06:25:00|39821.9|39814.9|39820.2|39813.2|39832.7|39825.7|39816.9|39809.9|95
1753079400000|2025-07-21 06:30:00|39817.7|39810.7|39818.8|39811.8|39820.5|39813.5|39800.6|39793.6|116
1753079700000|2025-07-21 06:35:00|39816.3|39809.3|39819.2|39812.2|39824.2|39817.2|39811.7|39804.7|47
1753080000000|2025-07-21 06:40:00|39816.7|39809.7|39830.6|39823.6|39844.4|39837.4|39816.7|39809.7|81
1753080300000|2025-07-21 06:45:00|39828.1|39821.1|39841.8|39834.8|39846.8|39839.8|39825.6|39818.6|10
1753080600000|2025-07-21 06:50:00|39839.3|39832.3|39848.8|39841.8|39851.3|39844.3|39834.2|39827.2|7
1753080900000|2025-07-21 06:55:00|39851.3|39844.3|39847.7|39840.7|39851.3|39844.3|39842.6|39835.6|8
1753081200000|2025-07-21 07:00:00|39850.2|39843.2|39882.5|39875.5|39884.8|39877.8|39850.2|39843.2|141
1753081500000|2025-07-21 07:05:00|39881.8|39874.8|39887.7|39880.7|39901.2|39894.2|39881.8|39874.8|91
1753081800000|2025-07-21 07:10:00|39882.7|39875.7|39892.9|39885.9|39894.3|39887.3|39868.3|39861.3|51
1753082100000|2025-07-21 07:15:00|39890.4|39883.4|39885.1|39878.1|39896.6|39889.6|39878.5|39871.5|16
1753082400000|2025-07-21 07:20:00|39882.6|39875.6|39865.2|39858.2|39895.1|39888.1|39865.2|39858.2|20
1753082700000|2025-07-21 07:25:00|39867.7|39860.7|39877.6|39870.6|39879.4|39872.4|39865.1|39858.1|18
1753083000000|2025-07-21 07:30:00|39882.6|39875.6|39862.6|39855.6|39882.6|39875.6|39862.6|39855.6|42
1753083300000|2025-07-21 07:35:00|39865.1|39858.1|39883.9|39876.9|39883.9|39876.9|39862.6|39855.6|36
1753083600000|2025-07-21 07:40:00|39881.4|39874.4|39840.6|39833.6|39881.4|39874.4|39835.2|39828.2|95
1753083900000|2025-07-21 07:45:00|39841.1|39834.1|39830.5|39823.5|39848.4|39841.4|39827.8|39820.8|75
1753084200000|2025-07-21 07:50:00|39828|39821|39844.2|39837.2|39846.7|39839.7|39828|39821|13
1753084500000|2025-07-21 07:55:00|39843.8|39836.8|39846.2|39839.2|39853.8|39846.8|39838.7|39831.7|42
1753084800000|2025-07-21 08:00:00|39848.7|39841.7|39838.8|39831.8|39862|39855|39838.8|39831.8|101
1753085100000|2025-07-21 08:05:00|39836.3|39829.3|39844.1|39837.1|39853.8|39846.8|39826.4|39819.4|29
1753085400000|2025-07-21 08:10:00|39846.6|39839.6|39835.6|39828.6|39849.1|39842.1|39833.1|39826.1|12
1753085700000|2025-07-21 08:15:00|39833.1|39826.1|39817.5|39810.5|39833.4|39826.4|39809.1|39802.1|26
1753086000000|2025-07-21 08:20:00|39820|39813|39823.1|39816.1|39832.6|39825.6|39815|39808|35
1753086300000|2025-07-21 08:25:00|39825.6|39818.6|39817.4|39810.4|39825.6|39818.6|39813.9|39806.9|7
1753086600000|2025-07-21 08:30:00|39819.9|39812.9|39792.7|39785.7|39819.9|39812.9|39788.5|39781.5|39
1753086900000|2025-07-21 08:35:00|39797.7|39790.7|39780.9|39773.9|39798.3|39791.3|39777.7|39770.7|32
1753087200000|2025-07-21 08:40:00|39781.5|39774.5|39781.8|39774.8|39789.2|39782.2|39776.7|39769.7|46
1753087500000|2025-07-21 08:45:00|39784.3|39777.3|39794.5|39787.5|39799.4|39792.4|39781.8|39774.8|16
1753087800000|2025-07-21 08:50:00|39792|39785|39799.1|39792.1|39806.9|39799.9|39789.5|39782.5|17
1753088100000|2025-07-21 08:55:00|39801.6|39794.6|39804.2|39797.2|39806.7|39799.7|39799.1|39792.1|2
1753088400000|2025-07-21 09:00:00|39801.7|39794.7|39810.7|39803.7|39819.7|39812.7|39801.5|39794.5|118
1753088700000|2025-07-21 09:05:00|39808.2|39801.2|39801.3|39794.3|39810.7|39803.7|39798.8|39791.8|5
1753089000000|2025-07-21 09:10:00|39798.8|39791.8|39790.3|39783.3|39804.8|39797.8|39786.3|39779.3|3
1753089300000|2025-07-21 09:15:00|39789.8|39782.8|39794.1|39787.1|39801.2|39794.2|39789.8|39782.8|1
1753089600000|2025-07-21 09:20:00|39796.6|39789.6|39796.2|39789.2|39799.1|39792.1|39793.9|39786.9|2
1753089900000|2025-07-21 09:25:00|39798.7|39791.7|39793.1|39786.1|39798.8|39791.8|39790.9|39783.9|1
1753090200000|2025-07-21 09:30:00|39795.6|39788.6|39792.9|39785.9|39795.6|39788.6|39782.7|39775.7|16
1753090500000|2025-07-21 09:35:00|39790.4|39783.4|39788.2|39781.2|39793.2|39786.2|39785.7|39778.7|6
1753090800000|2025-07-21 09:40:00|39785.7|39778.7|39780.4|39773.4|39791.5|39784.5|39778.2|39771.2|21
1753091100000|2025-07-21 09:45:00|39781.1|39774.1|39790.8|39783.8|39790.8|39783.8|39777.8|39770.8|5
1753091400000|2025-07-21 09:50:00|39788.3|39781.3|39784.1|39777.1|39790.8|39783.8|39782.8|39775.8|22
1753091700000|2025-07-21 09:55:00|39781.6|39774.6|39789.3|39782.3|39791.8|39784.8|39779|39772|5
1753092000000|2025-07-21 10:00:00|39786.8|39779.8|39775.9|39768.9|39789.2|39782.2|39773.9|39766.9|5
1753092300000|2025-07-21 10:05:00|39778.4|39771.4|39772.4|39765.4|39778.4|39771.4|39758.6|39751.6|18
1753092600000|2025-07-21 10:10:00|39771.7|39764.7|39775.7|39768.7|39789|39782|39763.9|39756.9|62
1753092900000|2025-07-21 10:15:00|39778.2|39771.2|39779.4|39772.4|39786.9|39779.9|39775.7|39768.7|18
1753093200000|2025-07-21 10:20:00|39779.3|39772.3|39778.8|39771.8|39779.3|39772.3|39773.7|39766.7|13
1753093500000|2025-07-21 10:25:00|39779|39772|39774|39767|39779.1|39772.1|39773.3|39766.3|14
1753093800000|2025-07-21 10:30:00|39769|39762|39771.2|39764.2|39774|39767|39767.2|39760.2|24
1753094100000|2025-07-21 10:35:00|39768.7|39761.7|39774.4|39767.4|39774.4|39767.4|39768.7|39761.7|1
1753094400000|2025-07-21 10:40:00|39771.9|39764.9|39779.3|39772.3|39779.4|39772.4|39771.8|39764.8|4
1753094700000|2025-07-21 10:45:00|39776.8|39769.8|39774.4|39767.4|39779.4|39772.4|39774.3|39767.3|2
1753095000000|2025-07-21 10:50:00|39771.9|39764.9|39759.1|39752.1|39774.4|39767.4|39747.9|39740.9|62
1753095300000|2025-07-21 10:55:00|39761.6|39754.6|39761.8|39754.8|39774.4|39767.4|39759.1|39752.1|13
1753095600000|2025-07-21 11:00:00|39756.8|39749.8|39756.1|39749.1|39757.3|39750.3|39748.2|39741.2|38
1753095900000|2025-07-21 11:05:00|39753.6|39746.6|39766.5|39759.5|39770.7|39763.7|39753.6|39746.6|37
1753096200000|2025-07-21 11:10:00|39769|39762|39773.8|39766.8|39778.2|39771.2|39764|39757|23
1753096500000|2025-07-21 11:15:00|39771.3|39764.3|39771.3|39764.3|39773.8|39766.8|39762.9|39755.9|31
1753096800000|2025-07-21 11:20:00|39773.8|39766.8|39774.1|39767.1|39776.3|39769.3|39768.8|39761.8|3
1753097100000|2025-07-21 11:25:00|39773.8|39766.8|39788.8|39781.8|39789.1|39782.1|39769|39762|21
1753097400000|2025-07-21 11:30:00|39786.3|39779.3|39781.7|39774.7|39788.9|39781.9|39780.5|39773.5|4
1753097700000|2025-07-21 11:35:00|39784.2|39777.2|39778.4|39771.4|39784.2|39777.2|39771.7|39764.7|5
1753098000000|2025-07-21 11:40:00|39780.9|39773.9|39776.3|39769.3|39783.6|39776.6|39776.3|39769.3|1
1753098300000|2025-07-21 11:45:00|39778.8|39771.8|39778.6|39771.6|39783.2|39776.2|39776|39769|17
1753098600000|2025-07-21 11:50:00|39773.6|39766.6|39774|39767|39779.1|39772.1|39771.3|39764.3|30
1753098900000|2025-07-21 11:55:00|39771.5|39764.5|39779.3|39772.3|39779.3|39772.3|39769|39762|8
1753099200000|2025-07-21 12:00:00|39779.4|39772.4|39764.4|39757.4|39779.4|39772.4|39759.3|39752.3|8
1753099500000|2025-07-21 12:05:00|39761.9|39754.9|39752|39745|39761.9|39754.9|39746.9|39739.9|15
1753099800000|2025-07-21 12:10:00|39754.5|39747.5|39753.9|39746.9|39754.5|39747.5|39733.2|39726.2|11
1753100100000|2025-07-21 12:15:00|39754.1|39747.1|39741.1|39734.1|39756.9|39749.9|39741.1|39734.1|15
1753100400000|2025-07-21 12:20:00|39743.6|39736.6|39742.2|39735.2|39749.8|39742.8|39741.1|39734.1|11
1753100700000|2025-07-21 12:25:00|39744.7|39737.7|39753.9|39746.9|39756|39749|39742.2|39735.2|8
1753101000000|2025-07-21 12:30:00|39753.4|39746.4|39748.6|39741.6|39753.4|39746.4|39744.2|39737.2|9
1753101300000|2025-07-21 12:35:00|39743.6|39736.6|39748.7|39741.7|39754.1|39747.1|39743.6|39736.6|6
1753101600000|2025-07-21 12:40:00|39746.2|39739.2|39746.5|39739.5|39748.9|39741.9|39736|39729|23
1753101900000|2025-07-21 12:45:00|39751.5|39744.5|39758.3|39751.3|39758.3|39751.3|39746.5|39739.5|12
1753102200000|2025-07-21 12:50:00|39755.8|39748.8|39736.6|39729.6|39758.7|39751.7|39736.4|39729.4|30
1753102500000|2025-07-21 12:55:00|39734.1|39727.1|39713.5|39706.5|39739.1|39732.1|39710.2|39703.2|42
1753102800000|2025-07-21 13:00:00|39716|39709|39690.6|39683.6|39716.7|39709.7|39677.5|39670.5|137
1753103100000|2025-07-21 13:05:00|39688.1|39681.1|39688.8|39681.8|39696.8|39689.8|39678.7|39671.7|49
1753103400000|2025-07-21 13:10:00|39689|39682|39686.9|39679.9|39689.3|39682.3|39679.2|39672.2|62
1753103700000|2025-07-21 13:15:00|39689.4|39682.4|39701.2|39694.2|39701.7|39694.7|39684.3|39677.3|29
1753104000000|2025-07-21 13:20:00|39698.7|39691.7|39719.3|39712.3|39724.4|39717.4|39698.7|39691.7|92
1753104300000|2025-07-21 13:25:00|39721.8|39714.8|39730.2|39723.2|39736.8|39729.8|39719.3|39712.3|33
1753104600000|2025-07-21 13:30:00|39727.7|39720.7|39755.1|39748.1|39760.2|39753.2|39727.7|39720.7|118
1753104900000|2025-07-21 13:35:00|39752.6|39745.6|39767.8|39760.8|39773.7|39766.7|39747.6|39740.6|76
1753105200000|2025-07-21 13:40:00|39765.3|39758.3|39752.7|39745.7|39769.8|39762.8|39751|39744|42
1753105500000|2025-07-21 13:45:00|39755.2|39748.2|39807.7|39800.7|39819.1|39812.1|39752.7|39745.7|94
1753105800000|2025-07-21 13:50:00|39805.2|39798.2|39803.1|39796.1|39807.8|39800.8|39795.2|39788.2|99
1753106100000|2025-07-21 13:55:00|39805.6|39798.6|39808.4|39801.4|39824.1|39817.1|39801.1|39794.1|76
1753106400000|2025-07-21 14:00:00|39810.9|39803.9|39807.9|39800.9|39824.6|39817.6|39797.9|39790.9|89
1753106700000|2025-07-21 14:05:00|39810.4|39803.4|39807.7|39800.7|39817.8|39810.8|39802.6|39795.6|59
1753107000000|2025-07-21 14:10:00|39802.7|39795.7|39820|39813|39822.6|39815.6|39795.7|39788.7|139
1753107300000|2025-07-21 14:15:00|39817.5|39810.5|39839.7|39832.7|39841.1|39834.1|39817.5|39810.5|351
1753107600000|2025-07-21 14:20:00|39840.5|39833.5|39882.8|39875.8|39885.5|39878.5|39840.5|39833.5|427
1753107900000|2025-07-21 14:25:00|39877.8|39870.8|39892.5|39885.5|39897.5|39890.5|39862.6|39855.6|299
1753108200000|2025-07-21 14:30:00|39895|39888|39912.5|39905.5|39923.6|39916.6|39892.6|39885.6|232
1753108500000|2025-07-21 14:35:00|39910|39903|39902.6|39895.6|39933|39926|39887.7|39880.7|363
1753108800000|2025-07-21 14:40:00|39900.1|39893.1|39902.6|39895.6|39910.4|39903.4|39892.5|39885.5|92
1753109100000|2025-07-21 14:45:00|39900.1|39893.1|39893.2|39886.2|39902.6|39895.6|39882.5|39875.5|47
1753109400000|2025-07-21 14:50:00|39890.5|39883.5|39892.9|39885.9|39905.2|39898.2|39887.7|39880.7|74
1753109700000|2025-07-21 14:55:00|39890.4|39883.4|39912.5|39905.5|39912.5|39905.5|39887.9|39880.9|48
1753110000000|2025-07-21 15:00:00|39912.6|39905.6|39898.3|39891.3|39918.2|39911.2|39898.3|39891.3|103
1753110300000|2025-07-21 15:05:00|39900.8|39893.8|39885.9|39878.9|39907.1|39900.1|39878.3|39871.3|95
1753110600000|2025-07-21 15:10:00|39883.4|39876.4|39885.6|39878.6|39888.1|39881.1|39873.5|39866.5|51
1753110900000|2025-07-21 15:15:00|39885.8|39878.8|39878.7|39871.7|39888.8|39881.8|39873.1|39866.1|49
1753111200000|2025-07-21 15:20:00|39876.2|39869.2|39908.5|39901.5|39908.5|39901.5|39873.4|39866.4|93
1753111500000|2025-07-21 15:25:00|39909.5|39902.5|39902.8|39895.8|39912.1|39905.1|39895.5|39888.5|99
1753111800000|2025-07-21 15:30:00|39905.3|39898.3|39912.6|39905.6|39920.1|39913.1|39902.6|39895.6|130
1753112100000|2025-07-21 15:35:00|39910.1|39903.1|39907.7|39900.7|39910.1|39903.1|39887.6|39880.6|196
1753112400000|2025-07-21 15:40:00|39907.6|39900.6|39917.7|39910.7|39925.2|39918.2|39907.6|39900.6|100
1753112700000|2025-07-21 15:45:00|39915.2|39908.2|39912.8|39905.8|39929.5|39922.5|39912.7|39905.7|39
1753113000000|2025-07-21 15:50:00|39915.3|39908.3|39912.6|39905.6|39922.7|39915.7|39907.7|39900.7|74
1753113300000|2025-07-21 15:55:00|39907.6|39900.6|39892.1|39885.1|39915.4|39908.4|39892.1|39885.1|63
1753113600000|2025-07-21 16:00:00|39894.6|39887.6|39895.4|39888.4|39900.9|39893.9|39885.2|39878.2|21
1753113900000|2025-07-21 16:05:00|39892.9|39885.9|39895.9|39888.9|39896.1|39889.1|39881.1|39874.1|68
1753114200000|2025-07-21 16:10:00|39893.4|39886.4|39884.9|39877.9|39893.4|39886.4|39870.4|39863.4|91
1753114500000|2025-07-21 16:15:00|39889.9|39882.9|39881.1|39874.1|39897.7|39890.7|39871.1|39864.1|36
1753114800000|2025-07-21 16:20:00|39876.1|39869.1|39860.8|39853.8|39880.7|39873.7|39860.8|39853.8|58
1753115100000|2025-07-21 16:25:00|39858.3|39851.3|39873.3|39866.3|39874.3|39867.3|39855.7|39848.7|268
1753115400000|2025-07-21 16:30:00|39870.8|39863.8|39875.6|39868.6|39895.6|39888.6|39870.8|39863.8|58
1753115700000|2025-07-21 16:35:00|39878.1|39871.1|39873.1|39866.1|39883.5|39876.5|39868.2|39861.2|37
1753116000000|2025-07-21 16:40:00|39872.9|39865.9|39873.1|39866.1|39873.1|39866.1|39858.2|39851.2|61
1753116300000|2025-07-21 16:45:00|39872.6|39865.6|39872.5|39865.5|39877.5|39870.5|39862.6|39855.6|16
1753116600000|2025-07-21 16:50:00|39875|39868|39888|39881|39890|39883|39875|39868|27
1753116900000|2025-07-21 16:55:00|39885.5|39878.5|39886.4|39879.4|39893.4|39886.4|39885.5|39878.5|39
1753117200000|2025-07-21 17:00:00|39883.9|39876.9|39897.8|39890.8|39904.6|39897.6|39883.2|39876.2|46
1753117500000|2025-07-21 17:05:00|39895.3|39888.3|39902.5|39895.5|39910.4|39903.4|39895.3|39888.3|15
1753117800000|2025-07-21 17:10:00|39907.5|39900.5|39901|39894|39908|39901|39897.5|39890.5|30
1753118100000|2025-07-21 17:15:00|39898.5|39891.5|39897.7|39890.7|39906.2|39899.2|39895.2|39888.2|9
1753118400000|2025-07-21 17:20:00|39900.2|39893.2|39897.3|39890.3|39900.2|39893.2|39890.7|39883.7|18
1753118700000|2025-07-21 17:25:00|39894.8|39887.8|39891.6|39884.6|39896.6|39889.6|39886.6|39879.6|7
1753119000000|2025-07-21 17:30:00|39894.1|39887.1|39898.5|39891.5|39903.5|39896.5|39890.7|39883.7|9
1753119300000|2025-07-21 17:35:00|39896|39889|39887|39880|39898.5|39891.5|39884.5|39877.5|15
1753119600000|2025-07-21 17:40:00|39889.5|39882.5|39878.1|39871.1|39892|39885|39875.6|39868.6|20
1753119900000|2025-07-21 17:45:00|39880.6|39873.6|39878.8|39871.8|39881.4|39874.4|39871.4|39864.4|15
1753120200000|2025-07-21 17:50:00|39876.3|39869.3|39884.3|39877.3|39884.3|39877.3|39873.8|39866.8|10
1753120500000|2025-07-21 17:55:00|39881.8|39874.8|39889.3|39882.3|39889.3|39882.3|39881.8|39874.8|16
1753120800000|2025-07-21 18:00:00|39886.8|39879.8|39893.4|39886.4|39894.1|39887.1|39884.3|39877.3|29
1753121100000|2025-07-21 18:05:00|39893.2|39886.2|39892.2|39885.2|39893.2|39886.2|39888.2|39881.2|7
1753121400000|2025-07-21 18:10:00|39889.7|39882.7|39893.8|39886.8|39897.2|39890.2|39887.2|39880.2|16
1753121700000|2025-07-21 18:15:00|39891.3|39884.3|39898.4|39891.4|39900.9|39893.9|39890.9|39883.9|16
1753122000000|2025-07-21 18:20:00|39900.9|39893.9|39899.7|39892.7|39905.3|39898.3|39893.4|39886.4|24
1753122300000|2025-07-21 18:25:00|39899|39892|39895.7|39888.7|39901.5|39894.5|39894|39887|29
1753122600000|2025-07-21 18:30:00|39893.2|39886.2|39883.3|39876.3|39895.7|39888.7|39882.9|39875.9|20
1753122900000|2025-07-21 18:35:00|39880.8|39873.8|39883.5|39876.5|39888.3|39881.3|39878.3|39871.3|25
1753123200000|2025-07-21 18:40:00|39881|39874|39885.5|39878.5|39885.8|39878.8|39878|39871|11
1753123500000|2025-07-21 18:45:00|39883|39876|39864.3|39857.3|39885.5|39878.5|39854.7|39847.7|42
1753123800000|2025-07-21 18:50:00|39861.8|39854.8|39864.4|39857.4|39869.4|39862.4|39854.3|39847.3|43
1753124100000|2025-07-21 18:55:00|39859.4|39852.4|39857.5|39850.5|39864.4|39857.4|39851.7|39844.7|59
1753124400000|2025-07-21 19:00:00|39860|39853|39856.5|39849.5|39861|39854|39844.6|39837.6|28
1753124700000|2025-07-21 19:05:00|39859|39852|39845.2|39838.2|39859|39852|39840.2|39833.2|20
1753125000000|2025-07-21 19:10:00|39842.7|39835.7|39834.7|39827.7|39848.8|39841.8|39824.7|39817.7|136
1753125300000|2025-07-21 19:15:00|39832.2|39825.2|39837.5|39830.5|39841.6|39834.6|39826.4|39819.4|11
1753125600000|2025-07-21 19:20:00|39835|39828|39837.7|39830.7|39847.5|39840.5|39830.2|39823.2|34
1753125900000|2025-07-21 19:25:00|39832.7|39825.7|39825.2|39818.2|39835.8|39828.8|39822.7|39815.7|15
1753126200000|2025-07-21 19:30:00|39827.7|39820.7|39816.5|39809.5|39835.2|39828.2|39816.3|39809.3|29
1753126500000|2025-07-21 19:35:00|39814|39807|39826.8|39819.8|39829.4|39822.4|39813.9|39806.9|26
1753126800000|2025-07-21 19:40:00|39824.3|39817.3|39814.1|39807.1|39831.7|39824.7|39808.5|39801.5|53
1753127100000|2025-07-21 19:45:00|39819.1|39812.1|39814.1|39807.1|39819.1|39812.1|39800.2|39793.2|107
1753127400000|2025-07-21 19:50:00|39811.6|39804.6|39814.4|39807.4|39824.3|39817.3|39806.8|39799.8|113
1753127700000|2025-07-21 19:55:00|39811.9|39804.9|39804.3|39797.3|39814.4|39807.4|39789.3|39782.3|169
1753128000000|2025-07-21 20:00:00|39799.3|39792.3|39801.7|39794.7|39804.2|39797.2|39791.8|39784.8|109
1753128300000|2025-07-21 20:05:00|39799.2|39792.2|39809.1|39802.1|39809.3|39802.3|39799|39792|41
1753128600000|2025-07-21 20:10:00|39806.6|39799.6|39808|39801|39809.1|39802.1|39803|39796|9
1753128900000|2025-07-21 20:15:00|39805.5|39798.5|39802|39795|39808|39801|39799.1|39792.1|11
1753129200000|2025-07-21 20:20:00|39799.5|39792.5|39810.4|39803.4|39810.4|39803.4|39799.5|39792.5|1
1753129500000|2025-07-21 20:25:00|39807.9|39800.9|39803|39796|39810.4|39803.4|39800.4|39793.4|1
1753129800000|2025-07-21 20:30:00|39805.5|39798.5|39808.7|39801.7|39810.9|39803.9|39805.5|39798.5|10
1753130100000|2025-07-21 20:35:00|39813.7|39806.7|39816.6|39809.6|39823.7|39816.7|39808.7|39801.7|26
1753130400000|2025-07-21 20:40:00|39817|39810|39817.4|39810.4|39817.4|39810.4|39816|39809|0
1753130700000|2025-07-21 20:45:00|39819.9|39812.9|39826.5|39819.5|39826.6|39819.6|39817.4|39810.4|8
1753131000000|2025-07-21 20:50:00|39824|39817|39831.5|39824.5|39834|39827|39819|39812|30
1753131300000|2025-07-21 20:55:00|39829|39822|39828|39821|39829|39822|39793|39786|28
1753131600000|2025-07-21 21:00:00|39830.5|39823.5|39837.5|39830.5|39848|39841|39818|39811|0
1753131900000|2025-07-21 21:05:00|39839.7|39832.7|39840.4|39833.4|39840.4|39833.4|39839.7|39832.7|0
1753132200000|2025-07-21 21:10:00|39837.9|39830.9|39851.4|39821.4|39852.8|39830.9|39837.6|39821.4|6097
1753132500000|2025-07-21 21:15:00|39851.6|39821.6|39851.4|39821.4|39851.6|39821.6|39851.2|39821.2|0
1753132800000|2025-07-21 21:20:00|39852.2|39822.2|39850.7|39820.7|39852.2|39822.2|39850.7|39820.7|0
1753133100000|2025-07-21 21:25:00|39849.9|39819.9|39849.7|39819.7|39850.6|39820.6|39849.2|39819.2|0
1753133400000|2025-07-21 21:30:00|39849.5|39819.5|39850.1|39820.1|39850.1|39820.1|39848.9|39818.9|0
1753133700000|2025-07-21 21:35:00|39850.5|39820.5|39850|39820|39850.5|39820.5|39849.9|39819.9|0
1753134000000|2025-07-21 21:40:00|39849.6|39819.6|39850.7|39820.7|39850.7|39820.7|39849.6|39819.6|0
1753134300000|2025-07-21 21:45:00|39850.6|39820.6|39850.4|39820.4|39851.2|39821.2|39849.5|39819.5|0
1753134600000|2025-07-21 21:50:00|39849.6|39819.6|39850.7|39820.7|39850.9|39820.9|39847.8|39817.8|0
1753134900000|2025-07-21 21:55:00|39850.6|39820.6|39851.8|39821.8|39853.4|39823.4|39849.8|39819.8|0
1753135200000|2025-07-21 22:00:00|39851.7|39821.7|39829.5|39814.5|39852.9|39822.9|39818.9|39803.9|5
1753135500000|2025-07-21 22:05:00|39824.5|39809.5|39826.2|39811.2|39829.5|39814.5|39824.1|39809.1|1
1753135800000|2025-07-21 22:10:00|39825.2|39810.2|39821.2|39806.2|39825.8|39810.8|39819.2|39804.2|0
1753136100000|2025-07-21 22:15:00|39818.7|39803.7|39821|39806|39821.2|39806.2|39815.7|39800.7|0
1753136400000|2025-07-21 22:20:00|39823.5|39808.5|39830.7|39815.7|39830.7|39815.7|39820.3|39805.3|0
1753136700000|2025-07-21 22:25:00|39831.1|39816.1|39831.6|39816.6|39831.6|39816.6|39826.1|39811.1|0
1753137000000|2025-07-21 22:30:00|39829.1|39814.1|39831.6|39816.6|39831.6|39816.6|39826.6|39811.6|0
1753137300000|2025-07-21 22:35:00|39831.8|39816.8|39817|39802|39831.9|39816.9|39816|39801|0
1753137600000|2025-07-21 22:40:00|39817.7|39802.7|39821.9|39806.9|39823.2|39808.2|39815.2|39800.2|1
1753137900000|2025-07-21 22:45:00|39819.4|39804.4|39825.9|39810.9|39826.4|39811.4|39816.9|39801.9|0
1753138200000|2025-07-21 22:50:00|39825|39810|39825.5|39810.5|39828|39813|39819.3|39804.3|0
1753138500000|2025-07-21 22:55:00|39823|39808|39820.5|39805.5|39823|39808|39818|39803|0
1753138800000|2025-07-21 23:00:00|39823|39808|39814.7|39799.7|39824.1|39809.1|39814.7|39799.7|1
1753139100000|2025-07-21 23:05:00|39812.4|39797.4|39810|39795|39812.4|39797.4|39809.3|39794.3|0
1753139400000|2025-07-21 23:10:00|39811.3|39796.3|39811.9|39796.9|39816.3|39801.3|39809.4|39794.4|1
1753139700000|2025-07-21 23:15:00|39814.7|39799.7|39802.9|39787.9|39814.7|39799.7|39800.4|39785.4|3
1753140000000|2025-07-21 23:20:00|39802.7|39787.7|39799|39784|39802.7|39787.7|39790.5|39775.5|10
1753140300000|2025-07-21 23:25:00|39796.5|39781.5|39798.8|39783.8|39801.8|39786.8|39796.5|39781.5|1
1753140600000|2025-07-21 23:30:00|39796.3|39781.3|39780.2|39773.2|39798.8|39790.9|39780|39773|4284
1753140900000|2025-07-21 23:35:00|39780|39773|39788.5|39781.5|39791|39784|39773.2|39766.2|27
1753141200000|2025-07-21 23:40:00|39791|39784|39776.5|39769.5|39798.3|39791.3|39773.6|39766.6|82
1753141500000|2025-07-21 23:45:00|39779|39772|39813.7|39806.7|39827.2|39820.2|39779|39772|214
1753141800000|2025-07-21 23:50:00|39816.2|39809.2|39785.8|39778.8|39821.3|39814.3|39777.8|39770.8|53
1753142100000|2025-07-21 23:55:00|39786.1|39779.1|39800.1|39793.1|39815.2|39808.2|39776.3|39769.3|76
1753142400000|2025-07-22 00:00:00|39815.1|39808.1|39938.7|39931.7|39940.2|39933.2|39802.6|39795.6|551
1753142700000|2025-07-22 00:05:00|39941.2|39934.2|40127.7|40120.7|40136|40129|39941.2|39934.2|675
1753143000000|2025-07-22 00:10:00|40125.2|40118.2|40232.3|40225.3|40239.1|40232.1|40110.2|40103.2|777
1753143300000|2025-07-22 00:15:00|40234.8|40227.8|40252.3|40245.3|40274.8|40267.8|40208.4|40201.4|633
1753143600000|2025-07-22 00:20:00|40249.8|40242.8|40225.9|40218.9|40273|40266|40187.1|40180.1|319
1753143900000|2025-07-22 00:25:00|40225.2|40218.2|40188.9|40181.9|40239|40232|40153.5|40146.5|276
1753144200000|2025-07-22 00:30:00|40186.4|40179.4|40158.9|40151.9|40209.8|40202.8|40154.9|40147.9|253
1753144500000|2025-07-22 00:35:00|40156.4|40149.4|40051.3|40044.3|40180|40173|40035.9|40028.9|476
1753144800000|2025-07-22 00:40:00|40053.8|40046.8|40057.8|40050.8|40083.2|40076.2|40020.2|40013.2|307
1753145100000|2025-07-22 00:45:00|40055.3|40048.3|40008.8|40001.8|40102|40095|39996.8|39989.8|204
1753145400000|2025-07-22 00:50:00|40006.3|39999.3|39945.9|39938.9|40020.9|40013.9|39930.7|39923.7|302
1753145700000|2025-07-22 00:55:00|39946.1|39939.1|39896.2|39889.2|39948.6|39941.6|39890.9|39883.9|407
1753146000000|2025-07-22 01:00:00|39893.7|39886.7|39902.5|39895.5|39913.5|39906.5|39881|39874|262
1753146300000|2025-07-22 01:05:00|39903.5|39896.5|39919.5|39912.5|39929.5|39922.5|39891.4|39884.4|166
1753146600000|2025-07-22 01:10:00|39919.6|39912.6|39979.9|39972.9|39987.4|39980.4|39912.1|39905.1|176
1753146900000|2025-07-22 01:15:00|39977.4|39970.4|39915.6|39908.6|39979.9|39972.9|39913.6|39906.6|154
1753147200000|2025-07-22 01:20:00|39915|39908|39915.9|39908.9|39936.5|39929.5|39909.2|39902.2|54
1753147500000|2025-07-22 01:25:00|39918.4|39911.4|39914.5|39907.5|39930.8|39923.8|39895.5|39888.5|92
1753147800000|2025-07-22 01:30:00|39917|39910|39869.4|39862.4|39934.1|39927.1|39864.5|39857.5|181
1753148100000|2025-07-22 01:35:00|39874.4|39867.4|39905.1|39898.1|39917.2|39910.2|39869.4|39862.4|103
1753148400000|2025-07-22 01:40:00|39904.6|39897.6|39914.6|39907.6|39921.1|39914.1|39881.1|39874.1|102
1753148700000|2025-07-22 01:45:00|39917.1|39910.1|39932.7|39925.7|39954.2|39947.2|39899.6|39892.6|97
1753149000000|2025-07-22 01:50:00|39930.2|39923.2|39908.3|39901.3|39934.4|39927.4|39898.6|39891.6|131
1753149300000|2025-07-22 01:55:00|39905.8|39898.8|39935.8|39928.8|39941.8|39934.8|39904.5|39897.5|47
1753149600000|2025-07-22 02:00:00|39938.3|39931.3|39903.4|39896.4|39949.9|39942.9|39903.4|39896.4|50
1753149900000|2025-07-22 02:05:00|39903.5|39896.5|39896.2|39889.2|39906.4|39899.4|39868.9|39861.9|45
1753150200000|2025-07-22 02:10:00|39898.7|39891.7|39868.9|39861.9|39910.4|39903.4|39868.3|39861.3|94
1753150500000|2025-07-22 02:15:00|39866.4|39859.4|39864.2|39857.2|39878.5|39871.5|39834.4|39827.4|147
1753150800000|2025-07-22 02:20:00|39863.2|39856.2|39883.6|39876.6|39888.2|39881.2|39856.9|39849.9|40
1753151100000|2025-07-22 02:25:00|39886.1|39879.1|39878.8|39871.8|39888.8|39881.8|39873.9|39866.9|31
1753151400000|2025-07-22 02:30:00|39881.3|39874.3|39874.8|39867.8|39888.7|39881.7|39868.3|39861.3|23
1753151700000|2025-07-22 02:35:00|39872.3|39865.3|39861.2|39854.2|39875.8|39868.8|39856|39849|36
1753152000000|2025-07-22 02:40:00|39863.7|39856.7|39831.3|39824.3|39863.7|39856.7|39831.3|39824.3|56
1753152300000|2025-07-22 02:45:00|39836.3|39829.3|39808.5|39801.5|39836.3|39829.3|39800.1|39793.1|85
1753152600000|2025-07-22 02:50:00|39806|39799|39813.8|39806.8|39816.4|39809.4|39797.1|39790.1|87
1753152900000|2025-07-22 02:55:00|39816.3|39809.3|39816.3|39809.3|39821.3|39814.3|39811.4|39804.4|10
1753153200000|2025-07-22 03:00:00|39813.8|39806.8|39820.7|39813.7|39826.2|39819.2|39810.7|39803.7|33
1753153500000|2025-07-22 03:05:00|39823.2|39816.2|39821.2|39814.2|39828.3|39821.3|39815.9|39808.9|28
1753153800000|2025-07-22 03:10:00|39818.7|39811.7|39806.3|39799.3|39818.7|39811.7|39806.2|39799.2|41
1753154100000|2025-07-22 03:15:00|39803.8|39796.8|39815.6|39808.6|39818.1|39811.1|39803.8|39796.8|33
1753154400000|2025-07-22 03:20:00|39813.1|39806.1|39816.2|39809.2|39821.2|39814.2|39812.3|39805.3|15
1753154700000|2025-07-22 03:25:00|39818.7|39811.7|39790.4|39783.4|39821.2|39814.2|39787.9|39780.9|49
1753155000000|2025-07-22 03:30:00|39792.9|39785.9|39781.3|39774.3|39833.9|39826.9|39781.2|39774.2|276
1753155300000|2025-07-22 03:35:00|39778.8|39771.8|39734.8|39727.8|39778.8|39771.8|39712.1|39705.1|367
1753155600000|2025-07-22 03:40:00|39732.3|39725.3|39710.6|39703.6|39744.3|39737.3|39699.4|39692.4|185
1753155900000|2025-07-22 03:45:00|39708.1|39701.1|39681|39674|39720.8|39713.8|39623.4|39616.4|464
1753156200000|2025-07-22 03:50:00|39681.1|39674.1|39717.9|39710.9|39739.4|39732.4|39675.4|39668.4|221
1753156500000|2025-07-22 03:55:00|39715.4|39708.4|39707.6|39700.6|39735.9|39728.9|39699.2|39692.2|52
1753156800000|2025-07-22 04:00:00|39705.1|39698.1|39690|39683|39733.3|39726.3|39685|39678|100
1753157100000|2025-07-22 04:05:00|39692.5|39685.5|39655.5|39648.5|39699.2|39692.2|39650.8|39643.8|140
1753157400000|2025-07-22 04:10:00|39653|39646|39596.3|39589.3|39655.8|39648.8|39588.3|39581.3|206
1753157700000|2025-07-22 04:15:00|39598.8|39591.8|39619.6|39612.6|39621.2|39614.2|39590.7|39583.7|214
1753158000000|2025-07-22 04:20:00|39624.6|39617.6|39613.6|39606.6|39630.5|39623.5|39608.8|39601.8|58
1753158300000|2025-07-22 04:25:00|39616.1|39609.1|39620.5|39613.5|39641.2|39634.2|39601.5|39594.5|155
1753158600000|2025-07-22 04:30:00|39618|39611|39637.2|39630.2|39645.5|39638.5|39614|39607|73
1753158900000|2025-07-22 04:35:00|39634.7|39627.7|39644.5|39637.5|39672.6|39665.6|39632.2|39625.2|60
1753159200000|2025-07-22 04:40:00|39645.1|39638.1|39650.6|39643.6|39665.4|39658.4|39632.3|39625.3|55
1753159500000|2025-07-22 04:45:00|39653.1|39646.1|39647.1|39640.1|39666|39659|39638.2|39631.2|59
1753159800000|2025-07-22 04:50:00|39649.6|39642.6|39645.2|39638.2|39660.5|39653.5|39641.3|39634.3|44
1753160100000|2025-07-22 04:55:00|39647.7|39640.7|39660|39653|39671.3|39664.3|39640|39633|48
1753160400000|2025-07-22 05:00:00|39657.5|39650.5|39668.1|39661.1|39682.9|39675.9|39644.6|39637.6|129
1753160700000|2025-07-22 05:05:00|39670.6|39663.6|39682.4|39675.4|39690.8|39683.8|39654.2|39647.2|95
1753161000000|2025-07-22 05:10:00|39684.9|39677.9|39685.1|39678.1|39702.4|39695.4|39672.8|39665.8|89
1753161300000|2025-07-22 05:15:00|39687.6|39680.6|39681.3|39674.3|39691.4|39684.4|39661.3|39654.3|121
1753161600000|2025-07-22 05:20:00|39683.8|39676.8|39693.2|39686.2|39705.8|39698.8|39679|39672|65
1753161900000|2025-07-22 05:25:00|39692.6|39685.6|39688.4|39681.4|39695.6|39688.6|39678.6|39671.6|61
1753162200000|2025-07-22 05:30:00|39690.9|39683.9|39707.7|39700.7|39710|39703|39679.8|39672.8|66
1753162500000|2025-07-22 05:35:00|39710.2|39703.2|39689.5|39682.5|39716.1|39709.1|39682.1|39675.1|59
1753162800000|2025-07-22 05:40:00|39692|39685|39698.4|39691.4|39710.5|39703.5|39686.9|39679.9|47
1753163100000|2025-07-22 05:45:00|39700.9|39693.9|39689.6|39682.6|39709.9|39702.9|39680.9|39673.9|74
1753163400000|2025-07-22 05:50:00|39692.1|39685.1|39699.6|39692.6|39714.5|39707.5|39689.5|39682.5|94
1753163700000|2025-07-22 05:55:00|39702.1|39695.1|39702|39695|39704.6|39697.6|39682.1|39675.1|48
1753164000000|2025-07-22 06:00:00|39704.5|39697.5|39675.5|39668.5|39712.1|39705.1|39672.2|39665.2|138
1753164300000|2025-07-22 06:05:00|39678|39671|39705.1|39698.1|39719.6|39712.6|39667.6|39660.6|135
1753164600000|2025-07-22 06:10:00|39704.9|39697.9|39718|39711|39730.9|39723.9|39702.4|39695.4|94
1753164900000|2025-07-22 06:15:00|39720.5|39713.5|39746.2|39739.2|39746.2|39739.2|39715.7|39708.7|67
1753165200000|2025-07-22 06:20:00|39743.7|39736.7|39745.4|39738.4|39756.4|39749.4|39737.2|39730.2|181
1753165500000|2025-07-22 06:25:00|39740.4|39733.4|39752.9|39745.9|39766.3|39759.3|39739.7|39732.7|173
1753165800000|2025-07-22 06:30:00|39755.4|39748.4|39739.5|39732.5|39759.9|39752.9|39728.9|39721.9|178
1753166100000|2025-07-22 06:35:00|39744.5|39737.5|39744.8|39737.8|39755|39748|39734.8|39727.8|169
1753166400000|2025-07-22 06:40:00|39747.3|39740.3|39749.8|39742.8|39754.7|39747.7|39734.8|39727.8|145
1753166700000|2025-07-22 06:45:00|39752.3|39745.3|39737.2|39730.2|39754.8|39747.8|39729.6|39722.6|60
1753167000000|2025-07-22 06:50:00|39736.6|39729.6|39743.2|39736.2|39757.3|39750.3|39736|39729|26
1753167300000|2025-07-22 06:55:00|39740.7|39733.7|39745.3|39738.3|39755.7|39748.7|39740.7|39733.7|110
1753167600000|2025-07-22 07:00:00|39742.8|39735.8|39808.5|39801.5|39811.2|39804.2|39742.8|39735.8|226
1753167900000|2025-07-22 07:05:00|39811|39804|39787|39780|39811.1|39804.1|39781.9|39774.9|186
1753168200000|2025-07-22 07:10:00|39784.5|39777.5|39814.3|39807.3|39829.5|39822.5|39784.5|39777.5|90
1753168500000|2025-07-22 07:15:00|39813.6|39806.6|39804.8|39797.8|39822.3|39815.3|39804.8|39797.8|19
1753168800000|2025-07-22 07:20:00|39807.3|39800.3|39814.7|39807.7|39814.7|39807.7|39804.8|39797.8|13
1753169100000|2025-07-22 07:25:00|39817.2|39810.2|39830.6|39823.6|39831.5|39824.5|39814.7|39807.7|14
1753169400000|2025-07-22 07:30:00|39828.1|39821.1|39807|39800|39831.5|39824.5|39799.4|39792.4|91
1753169700000|2025-07-22 07:35:00|39807.1|39800.1|39807.1|39800.1|39814.6|39807.6|39802.6|39795.6|18
1753170000000|2025-07-22 07:40:00|39809.6|39802.6|39807.8|39800.8|39814.6|39807.6|39794.6|39787.6|9
1753170300000|2025-07-22 07:45:00|39810.3|39803.3|39792.5|39785.5|39815.3|39808.3|39787.6|39780.6|243
1753170600000|2025-07-22 07:50:00|39795|39788|39759.6|39752.6|39795.3|39788.3|39754.6|39747.6|98
1753170900000|2025-07-22 07:55:00|39759.7|39752.7|39746.3|39739.3|39759.8|39752.8|39714.6|39707.6|80
1753171200000|2025-07-22 08:00:00|39743.8|39736.8|39756.1|39749.1|39758.6|39751.6|39703|39696|144
1753171500000|2025-07-22 08:05:00|39756.2|39749.2|39761.5|39754.5|39775.7|39768.7|39750.9|39743.9|26
1753171800000|2025-07-22 08:10:00|39764|39757|39782.3|39775.3|39789|39782|39764|39757|57
1753172100000|2025-07-22 08:15:00|39779.8|39772.8|39804.1|39797.1|39808.6|39801.6|39779|39772|22
1753172400000|2025-07-22 08:20:00|39801.6|39794.6|39784|39777|39807.4|39800.4|39779.3|39772.3|43
1753172700000|2025-07-22 08:25:00|39781.5|39774.5|39782.1|39775.1|39787.3|39780.3|39772.6|39765.6|64
1753173000000|2025-07-22 08:30:00|39779.6|39772.6|39784.4|39777.4|39792|39785|39774.4|39767.4|141
1753173300000|2025-07-22 08:35:00|39781.9|39774.9|39776.9|39769.9|39794.5|39787.5|39774.5|39767.5|48
1753173600000|2025-07-22 08:40:00|39779.4|39772.4|39775.2|39768.2|39782.3|39775.3|39769.8|39762.8|32
1753173900000|2025-07-22 08:45:00|39772.7|39765.7|39771.6|39764.6|39777|39770|39754.8|39747.8|72
1753174200000|2025-07-22 08:50:00|39772.7|39765.7|39763.2|39756.2|39776.7|39769.7|39759|39752|19
1753174500000|2025-07-22 08:55:00|39758.2|39751.2|39755.1|39748.1|39765.7|39758.7|39750.1|39743.1|40
1753174800000|2025-07-22 09:00:00|39752.6|39745.6|39750.9|39743.9|39752.6|39745.6|39725.5|39718.5|35
1753175100000|2025-07-22 09:05:00|39748.4|39741.4|39733.3|39726.3|39751|39744|39732.7|39725.7|16
1753175400000|2025-07-22 09:10:00|39735.8|39728.8|39743.4|39736.4|39748.8|39741.8|39733.3|39726.3|16
1753175700000|2025-07-22 09:15:00|39740.9|39733.9|39745.7|39738.7|39750.7|39743.7|39737.8|39730.8|20
1753176000000|2025-07-22 09:20:00|39748.2|39741.2|39732.8|39725.8|39750.7|39743.7|39725|39718|103
1753176300000|2025-07-22 09:25:00|39731.7|39724.7|39751.1|39744.1|39756.1|39749.1|39731.1|39724.1|35
1753176600000|2025-07-22 09:30:00|39748.6|39741.6|39739.7|39732.7|39755.8|39748.8|39736.5|39729.5|36
1753176900000|2025-07-22 09:35:00|39740.6|39733.6|39742.6|39735.6|39751.5|39744.5|39740.6|39733.6|13
1753177200000|2025-07-22 09:40:00|39745.1|39738.1|39729.1|39722.1|39747.6|39740.6|39715.4|39708.4|61
1753177500000|2025-07-22 09:45:00|39731.6|39724.6|39722.7|39715.7|39741.8|39734.8|39715.9|39708.9|46
1753177800000|2025-07-22 09:50:00|39725.2|39718.2|39711.7|39704.7|39727.7|39720.7|39711.7|39704.7|5
1753178100000|2025-07-22 09:55:00|39709.2|39702.2|39707.8|39700.8|39716.1|39709.1|39705.6|39698.6|67
1753178400000|2025-07-22 10:00:00|39707.3|39700.3|39703.8|39696.8|39721.3|39714.3|39703.8|39696.8|65
1753178700000|2025-07-22 10:05:00|39701.3|39694.3|39719.5|39712.5|39723.8|39716.8|39689.8|39682.8|62
1753179000000|2025-07-22 10:10:00|39722|39715|39722.3|39715.3|39724|39717|39711.1|39704.1|28
1753179300000|2025-07-22 10:15:00|39719.8|39712.8|39721.2|39714.2|39726.2|39719.2|39711.2|39704.2|25
1753179600000|2025-07-22 10:20:00|39718.7|39711.7|39716.3|39709.3|39721.2|39714.2|39711.2|39704.2|6
1753179900000|2025-07-22 10:25:00|39718.8|39711.8|39717.7|39710.7|39721.1|39714.1|39714.5|39707.5|7
1753180200000|2025-07-22 10:30:00|39720.2|39713.2|39712.2|39705.2|39722|39715|39708.8|39701.8|4
1753180500000|2025-07-22 10:35:00|39714.7|39707.7|39734.7|39727.7|39738.1|39731.1|39707.2|39700.2|43
1753180800000|2025-07-22 10:40:00|39737.2|39730.2|39743.3|39736.3|39748.6|39741.6|39734.7|39727.7|25
1753181100000|2025-07-22 10:45:00|39745.8|39738.8|39739.3|39732.3|39748.3|39741.3|39735.4|39728.4|10
1753181400000|2025-07-22 10:50:00|39741.8|39734.8|39717.4|39710.4|39742.7|39735.7|39716.4|39709.4|15
1753181700000|2025-07-22 10:55:00|39714.9|39707.9|39729.9|39722.9|39734.8|39727.8|39714.9|39707.9|44
1753182000000|2025-07-22 11:00:00|39732.4|39725.4|39732.5|39725.5|39743|39736|39719.9|39712.9|52
1753182300000|2025-07-22 11:05:00|39731.9|39724.9|39730.5|39723.5|39740.7|39733.7|39725.7|39718.7|14
1753182600000|2025-07-22 11:10:00|39725.5|39718.5|39718.9|39711.9|39730.6|39723.6|39716.4|39709.4|24
1753182900000|2025-07-22 11:15:00|39716.4|39709.4|39711.8|39704.8|39724.9|39717.9|39706.8|39699.8|29
1753183200000|2025-07-22 11:20:00|39712.5|39705.5|39724.5|39717.5|39724.5|39717.5|39709.5|39702.5|30
1753183500000|2025-07-22 11:25:00|39727|39720|39730.8|39723.8|39735.6|39728.6|39724.4|39717.4|13
1753183800000|2025-07-22 11:30:00|39728.3|39721.3|39723.1|39716.1|39728.3|39721.3|39711.9|39704.9|52
1753184100000|2025-07-22 11:35:00|39720.6|39713.6|39708|39701|39720.6|39713.6|39698.3|39691.3|37
1753184400000|2025-07-22 11:40:00|39710.5|39703.5|39721.8|39714.8|39742.5|39735.5|39697.3|39690.3|180
1753184700000|2025-07-22 11:45:00|39719.3|39712.3|39731.7|39724.7|39741.7|39734.7|39714.3|39707.3|41
1753185000000|2025-07-22 11:50:00|39729.2|39722.2|39738.9|39731.9|39747.9|39740.9|39728.4|39721.4|66
1753185300000|2025-07-22 11:55:00|39741.4|39734.4|39771|39764|39795.5|39788.5|39741.4|39734.4|728
1753185600000|2025-07-22 12:00:00|39768.5|39761.5|39770.7|39763.7|39771.1|39764.1|39749.8|39742.8|96
1753185900000|2025-07-22 12:05:00|39771.3|39764.3|39737.5|39730.5|39771.3|39764.3|39732.3|39725.3|32
1753186200000|2025-07-22 12:10:00|39738.6|39731.6|39741.4|39734.4|39741.4|39734.4|39728.3|39721.3|46
1753186500000|2025-07-22 12:15:00|39738.9|39731.9|39727.5|39720.5|39743.9|39736.9|39725|39718|3
1753186800000|2025-07-22 12:20:00|39730|39723|39727.7|39720.7|39730.2|39723.2|39719.9|39712.9|123
1753187100000|2025-07-22 12:25:00|39725.2|39718.2|39751.1|39744.1|39754.2|39747.2|39722.2|39715.2|12
1753187400000|2025-07-22 12:30:00|39753.6|39746.6|39740.4|39733.4|39753.6|39746.6|39730.4|39723.4|11
1753187700000|2025-07-22 12:35:00|39742.9|39735.9|39740.6|39733.6|39746.1|39739.1|39730.4|39723.4|15
1753188000000|2025-07-22 12:40:00|39743.1|39736.1|39734.8|39727.8|39748|39741|39730.6|39723.6|13
1753188300000|2025-07-22 12:45:00|39732.3|39725.3|39721|39714|39732.3|39725.3|39701.1|39694.1|27
1753188600000|2025-07-22 12:50:00|39723.5|39716.5|39709.7|39702.7|39725.7|39718.7|39689.8|39682.8|81
1753188900000|2025-07-22 12:55:00|39707.2|39700.2|39711|39704|39714.8|39707.8|39695.1|39688.1|29
1753189200000|2025-07-22 13:00:00|39708.5|39701.5|39699.9|39692.9|39716.2|39709.2|39696.2|39689.2|305
1753189500000|2025-07-22 13:05:00|39697.4|39690.4|39692.7|39685.7|39705.2|39698.2|39688.7|39681.7|129
1753189800000|2025-07-22 13:10:00|39690.2|39683.2|39682.9|39675.9|39695.2|39688.2|39676.2|39669.2|204
1753190100000|2025-07-22 13:15:00|39677.9|39670.9|39676.3|39669.3|39686.3|39679.3|39672.9|39665.9|191
1753190400000|2025-07-22 13:20:00|39678.8|39671.8|39694.6|39687.6|39694.6|39687.6|39659.6|39652.6|264
1753190700000|2025-07-22 13:25:00|39692.1|39685.1|39693.8|39686.8|39697.9|39690.9|39681|39674|192
1753191000000|2025-07-22 13:30:00|39696.3|39689.3|39663.9|39656.9|39696.3|39689.3|39650.7|39643.7|210
1753191300000|2025-07-22 13:35:00|39663.2|39656.2|39661.4|39654.4|39683.1|39676.1|39659.2|39652.2|52
1753191600000|2025-07-22 13:40:00|39663.9|39656.9|39641.1|39634.1|39663.9|39656.9|39612.1|39605.1|152
1753191900000|2025-07-22 13:45:00|39638.6|39631.6|39588.2|39581.2|39641.2|39634.2|39572.4|39565.4|202
1753192200000|2025-07-22 13:50:00|39585.7|39578.7|39475|39468|39590|39583|39452.1|39445.1|691
1753192500000|2025-07-22 13:55:00|39477.5|39470.5|39486|39479|39536.1|39529.1|39469.5|39462.5|475
1753192800000|2025-07-22 14:00:00|39481|39474|39527|39520|39529.5|39522.5|39466.3|39459.3|404
1753193100000|2025-07-22 14:05:00|39524.5|39517.5|39581.5|39574.5|39586.2|39579.2|39524.5|39517.5|93
1753193400000|2025-07-22 14:10:00|39579|39572|39581|39574|39591.3|39584.3|39550.2|39543.2|122
1753193700000|2025-07-22 14:15:00|39586|39579|39570|39563|39607|39600|39562.3|39555.3|140
1753194000000|2025-07-22 14:20:00|39572.5|39565.5|39562.4|39555.4|39577.5|39570.5|39557.1|39550.1|86
1753194300000|2025-07-22 14:25:00|39559.9|39552.9|39563.5|39556.5|39570.8|39563.8|39537.2|39530.2|91
1753194600000|2025-07-22 14:30:00|39561|39554|39580.6|39573.6|39598.9|39591.9|39556|39549|204
1753194900000|2025-07-22 14:35:00|39583.1|39576.1|39591.1|39584.1|39612.8|39605.8|39570|39563|181
1753195200000|2025-07-22 14:40:00|39593.6|39586.6|39574.6|39567.6|39596.1|39589.1|39570.1|39563.1|70
1753195500000|2025-07-22 14:45:00|39575|39568|39572.2|39565.2|39590.9|39583.9|39559.5|39552.5|351
1753195800000|2025-07-22 14:50:00|39574.7|39567.7|39551.3|39544.3|39574.7|39567.7|39542.8|39535.8|64
1753196100000|2025-07-22 14:55:00|39548.8|39541.8|39588.1|39581.1|39593.4|39586.4|39548.8|39541.8|67
1753196400000|2025-07-22 15:00:00|39590.6|39583.6|39595|39588|39605.6|39598.6|39577.9|39570.9|39
1753196700000|2025-07-22 15:05:00|39597.5|39590.5|39587.5|39580.5|39605.7|39598.7|39582.5|39575.5|19
1753197000000|2025-07-22 15:10:00|39582.5|39575.5|39578.8|39571.8|39594.2|39587.2|39571.1|39564.1|46
1753197300000|2025-07-22 15:15:00|39576.3|39569.3|39580.5|39573.5|39583|39576|39549.6|39542.6|48
1753197600000|2025-07-22 15:20:00|39583|39576|39569.5|39562.5|39585.5|39578.5|39568.7|39561.7|19
1753197900000|2025-07-22 15:25:00|39572|39565|39583.1|39576.1|39589.2|39582.2|39568.8|39561.8|108
1753198200000|2025-07-22 15:30:00|39585.6|39578.6|39590|39583|39595|39588|39574.5|39567.5|79
1753198500000|2025-07-22 15:35:00|39585|39578|39548|39541|39587.5|39580.5|39543|39536|69
1753198800000|2025-07-22 15:40:00|39545.5|39538.5|39560.6|39553.6|39563.3|39556.3|39536.3|39529.3|24
1753199100000|2025-07-22 15:45:00|39558.1|39551.1|39566|39559|39583.8|39576.8|39558.1|39551.1|60
1753199400000|2025-07-22 15:50:00|39563.5|39556.5|39556.3|39549.3|39566|39559|39551.3|39544.3|53
1753199700000|2025-07-22 15:55:00|39553.8|39546.8|39541.2|39534.2|39558.6|39551.6|39536.2|39529.2|45
1753200000000|2025-07-22 16:00:00|39543.7|39536.7|39538.6|39531.6|39545.8|39538.8|39525.2|39518.2|111
1753200300000|2025-07-22 16:05:00|39541.1|39534.1|39547|39540|39560.1|39553.1|39536.1|39529.1|23
1753200600000|2025-07-22 16:10:00|39544.5|39537.5|39542.8|39535.8|39552.8|39545.8|39524.4|39517.4|85
1753200900000|2025-07-22 16:15:00|39545.3|39538.3|39571.2|39564.2|39585.4|39578.4|39542.8|39535.8|29
1753201200000|2025-07-22 16:20:00|39568.7|39561.7|39567|39560|39576.3|39569.3|39559.7|39552.7|20
1753201500000|2025-07-22 16:25:00|39566.2|39559.2|39531.3|39524.3|39566.2|39559.2|39514.7|39507.7|13
1753201800000|2025-07-22 16:30:00|39528.8|39521.8|39557.4|39550.4|39559.3|39552.3|39527.5|39520.5|13
1753202100000|2025-07-22 16:35:00|39554.9|39547.9|39560.8|39553.8|39569.6|39562.6|39550.8|39543.8|5
1753202400000|2025-07-22 16:40:00|39558.3|39551.3|39550.8|39543.8|39565.8|39558.8|39531.9|39524.9|16
1753202700000|2025-07-22 16:45:00|39551|39544|39553.2|39546.2|39560.1|39553.1|39541|39534|21
1753203000000|2025-07-22 16:50:00|39550.7|39543.7|39568.7|39561.7|39571.2|39564.2|39542.7|39535.7|22
1753203300000|2025-07-22 16:55:00|39566.2|39559.2|39556.3|39549.3|39568.7|39561.7|39556|39549|6
1753203600000|2025-07-22 17:00:00|39558.8|39551.8|39568|39561|39574.8|39567.8|39558.8|39551.8|16
1753203900000|2025-07-22 17:05:00|39570.5|39563.5|39562.7|39555.7|39573|39566|39554.4|39547.4|8
1753204200000|2025-07-22 17:10:00|39565.2|39558.2|39574.5|39567.5|39577.4|39570.4|39559.7|39552.7|8
1753204500000|2025-07-22 17:15:00|39577|39570|39591.5|39584.5|39591.9|39584.9|39574.2|39567.2|8
1753204800000|2025-07-22 17:20:00|39589|39582|39584.6|39577.6|39599.4|39592.4|39584.6|39577.6|20
1753205100000|2025-07-22 17:25:00|39587.1|39580.1|39605.5|39598.5|39617.5|39610.5|39584.6|39577.6|70
1753205400000|2025-07-22 17:30:00|39608|39601|39597.4|39590.4|39608|39601|39590.5|39583.5|42
1753205700000|2025-07-22 17:35:00|39594.9|39587.9|39592.9|39585.9|39599|39592|39590.3|39583.3|11
1753206000000|2025-07-22 17:40:00|39590.4|39583.4|39582.2|39575.2|39590.4|39583.4|39572.2|39565.2|16
1753206300000|2025-07-22 17:45:00|39584.7|39577.7|39582.2|39575.2|39592.2|39585.2|39582.2|39575.2|8
1753206600000|2025-07-22 17:50:00|39587.2|39580.2|39578.2|39571.2|39588.2|39581.2|39575.7|39568.7|6
1753206900000|2025-07-22 17:55:00|39580.7|39573.7|39582.4|39575.4|39584.9|39577.9|39574.3|39567.3|18
1753207200000|2025-07-22 18:00:00|39584.9|39577.9|39601.2|39594.2|39604.9|39597.9|39584.3|39577.3|6
1753207500000|2025-07-22 18:05:00|39598.7|39591.7|39603.5|39596.5|39611.5|39604.5|39596.2|39589.2|3
1753207800000|2025-07-22 18:10:00|39601|39594|39596.3|39589.3|39606.6|39599.6|39594.1|39587.1|11
1753208100000|2025-07-22 18:15:00|39598.8|39591.8|39582.5|39575.5|39601.3|39594.3|39545.7|39538.7|84
1753208400000|2025-07-22 18:20:00|39580|39573|39594.4|39587.4|39605|39598|39579.8|39572.8|45
1753208700000|2025-07-22 18:25:00|39596.9|39589.9|39595.9|39588.9|39603.3|39596.3|39592.8|39585.8|5
1753209000000|2025-07-22 18:30:00|39593.4|39586.4|39603.8|39596.8|39606.3|39599.3|39591.3|39584.3|28
1753209300000|2025-07-22 18:35:00|39606.3|39599.3|39618.7|39611.7|39621.3|39614.3|39603.8|39596.8|22
1753209600000|2025-07-22 18:40:00|39616.2|39609.2|39608.7|39601.7|39621.2|39614.2|39606.2|39599.2|25
1753209900000|2025-07-22 18:45:00|39606.2|39599.2|39608.8|39601.8|39611.4|39604.4|39601.2|39594.2|20
1753210200000|2025-07-22 18:50:00|39611.3|39604.3|39622.2|39615.2|39629.2|39622.2|39611.3|39604.3|59
1753210500000|2025-07-22 18:55:00|39619.7|39612.7|39628.2|39621.2|39631.1|39624.1|39619.7|39612.7|49
1753210800000|2025-07-22 19:00:00|39625.7|39618.7|39628.5|39621.5|39640.8|39633.8|39625.7|39618.7|29
1753211100000|2025-07-22 19:05:00|39626|39619|39630.8|39623.8|39632.9|39625.9|39623.5|39616.5|20
1753211400000|2025-07-22 19:10:00|39631.2|39624.2|39625.6|39618.6|39636.2|39629.2|39620.6|39613.6|98
1753211700000|2025-07-22 19:15:00|39620.6|39613.6|39623.1|39616.1|39625.6|39618.6|39614.8|39607.8|24
1753212000000|2025-07-22 19:20:00|39620.6|39613.6|39635.8|39628.8|39638.3|39631.3|39620.6|39613.6|20
1753212300000|2025-07-22 19:25:00|39633.3|39626.3|39631.4|39624.4|39641.1|39634.1|39628.4|39621.4|20
1753212600000|2025-07-22 19:30:00|39636.4|39629.4|39636.4|39629.4|39642.5|39635.5|39630.2|39623.2|48
1753212900000|2025-07-22 19:35:00|39638.9|39631.9|39642|39635|39649.5|39642.5|39636.4|39629.4|40
1753213200000|2025-07-22 19:40:00|39639.5|39632.5|39638.2|39631.2|39644.5|39637.5|39633.5|39626.5|51
1753213500000|2025-07-22 19:45:00|39640.7|39633.7|39634|39627|39640.7|39633.7|39632.8|39625.8|41
1753213800000|2025-07-22 19:50:00|39631.5|39624.5|39612.6|39605.6|39636.5|39629.5|39611.5|39604.5|93
1753214100000|2025-07-22 19:55:00|39607.6|39600.6|39613.5|39606.5|39626.5|39619.5|39606.9|39599.9|301
1753214400000|2025-07-22 20:00:00|39611|39604|39612|39605|39613.5|39606.5|39596.2|39589.2|104
1753214700000|2025-07-22 20:05:00|39609.5|39602.5|39600.9|39593.9|39612|39605|39597.4|39590.4|58
1753215000000|2025-07-22 20:10:00|39603.4|39596.4|39598.3|39591.3|39603.4|39596.4|39593.4|39586.4|21
1753215300000|2025-07-22 20:15:00|39597.3|39590.3|39597.7|39590.7|39602.9|39595.9|39594.6|39587.6|12
1753215600000|2025-07-22 20:20:00|39598.2|39591.2|39608.7|39601.7|39608.7|39601.7|39598.2|39591.2|1
1753215900000|2025-07-22 20:25:00|39608.8|39601.8|39610.1|39603.1|39613.8|39606.8|39608.7|39601.7|0
1753216200000|2025-07-22 20:30:00|39609.4|39602.4|39615.8|39608.8|39615.8|39608.8|39609.4|39602.4|39
1753216500000|2025-07-22 20:35:00|39615.9|39608.9|39615.3|39608.3|39621.2|39614.2|39615.3|39608.3|14
1753216800000|2025-07-22 20:40:00|39617.8|39610.8|39618.3|39611.3|39622.8|39615.8|39615.3|39608.3|27
1753217100000|2025-07-22 20:45:00|39622.5|39615.5|39615.9|39608.9|39623|39616|39615.9|39608.9|12
1753217400000|2025-07-22 20:50:00|39618.4|39611.4|39629.2|39622.2|39629.2|39622.2|39615.9|39608.9|19
1753217700000|2025-07-22 20:55:00|39626.1|39619.1|39610|39603|39629.7|39622.7|39595|39588|46
1753218000000|2025-07-22 21:00:00|39612.5|39605.5|39602.1|39595.1|39620|39613|39601.9|39594.9|0
1753218300000|2025-07-22 21:05:00|39602.3|39595.3|39604.8|39597.8|39604.8|39597.8|39602.3|39595.3|0
1753218600000|2025-07-22 21:10:00|39618.4|39588.4|39618.4|39588.4|39618.4|39588.4|39618.4|39588.4|14351
1753218900000|2025-07-22 21:15:00|39618.8|39588.8|39619.8|39589.8|39620.2|39590.2|39618.8|39588.8|0
1753219200000|2025-07-22 21:20:00|39619.6|39589.6|39620|39590|39621.6|39591.6|39619.6|39589.6|0
1753219500000|2025-07-22 21:25:00|39619.6|39589.6|39618.4|39588.4|39620.2|39590.2|39617|39587|0
1753219800000|2025-07-22 21:30:00|39618.3|39588.3|39619.3|39589.3|39619.7|39589.7|39618.3|39588.3|0
1753220100000|2025-07-22 21:35:00|39619.1|39589.1|39619.4|39589.4|39620|39590|39618.8|39588.8|0
1753220400000|2025-07-22 21:40:00|39619.2|39589.2|39619|39589|39619.4|39589.4|39618.7|39588.7|0
1753220700000|2025-07-22 21:45:00|39618.8|39588.8|39619.6|39589.6|39620|39590|39618.8|39588.8|0
1753221000000|2025-07-22 21:50:00|39619.9|39589.9|39621|39591|39621.1|39591.1|39619.6|39589.6|0
1753221300000|2025-07-22 21:55:00|39621.2|39591.2|39620.9|39590.9|39621.3|39591.3|39620.9|39590.9|0
1753221600000|2025-07-22 22:00:00|39621|39591|39649.2|39634.2|39658.6|39643.6|39619.3|39589.3|26
1753221900000|2025-07-22 22:05:00|39646.7|39631.7|39650.9|39635.9|39652.9|39637.9|39645.4|39630.4|10
1753222200000|2025-07-22 22:10:00|39648.4|39633.4|39649.3|39634.3|39651.4|39636.4|39643.7|39628.7|4
1753222500000|2025-07-22 22:15:00|39651.8|39636.8|39654.1|39639.1|39657.6|39642.6|39650.1|39635.1|2
1753222800000|2025-07-22 22:20:00|39651.5|39636.5|39633.2|39618.2|39652.5|39637.5|39629.7|39614.7|40
1753223100000|2025-07-22 22:25:00|39635.7|39620.7|39638.2|39623.2|39642.1|39627.1|39633.2|39618.2|6
1753223400000|2025-07-22 22:30:00|39640.7|39625.7|39657.2|39642.2|39658.5|39643.5|39636.5|39621.5|34
1753223700000|2025-07-22 22:35:00|39655.6|39640.6|39648.3|39633.3|39662|39647|39645.8|39630.8|11
1753224000000|2025-07-22 22:40:00|39645.8|39630.8|39647.1|39632.1|39648.3|39633.3|39640.9|39625.9|0
1753224300000|2025-07-22 22:45:00|39645.7|39630.7|39644.5|39629.5|39647.7|39632.7|39637.7|39622.7|11
1753224600000|2025-07-22 22:50:00|39646.2|39631.2|39660.2|39645.2|39662|39647|39645|39630|8
1753224900000|2025-07-22 22:55:00|39662.7|39647.7|39666.7|39651.7|39670.4|39655.4|39659.2|39644.2|2
1753225200000|2025-07-22 23:00:00|39669.2|39654.2|39669.3|39654.3|39677.3|39662.3|39664.1|39649.1|27
1753225500000|2025-07-22 23:05:00|39674.3|39659.3|39665.8|39650.8|39674.3|39659.3|39661.6|39646.6|5
1753225800000|2025-07-22 23:10:00|39668.3|39653.3|39997.4|39982.4|40029.3|40014.3|39663.4|39648.4|641
1753226100000|2025-07-22 23:15:00|40014.9|39999.9|40160.8|40145.8|40401.4|40386.4|39994.5|39979.5|1089
1753226400000|2025-07-22 23:20:00|40155.8|40140.8|40179.4|40164.4|40269.7|40254.7|40115.4|40100.4|412
1753226700000|2025-07-22 23:25:00|40180.6|40165.6|40163.1|40148.1|40212.3|40197.3|40145.5|40130.5|244
1753227000000|2025-07-22 23:30:00|40160.6|40145.6|40112.6|40105.6|40165.6|40150.6|40055.6|40048.6|3718
1753227300000|2025-07-22 23:35:00|40117.6|40110.6|40160.6|40153.6|40174.6|40167.6|40094.5|40087.5|416
1753227600000|2025-07-22 23:40:00|40165.6|40158.6|40359.5|40352.5|40409.2|40402.2|40165.2|40158.2|912
1753227900000|2025-07-22 23:45:00|40357|40350|40332.2|40325.2|40456.3|40449.3|40258.6|40251.6|814
1753228200000|2025-07-22 23:50:00|40332.1|40325.1|40363.9|40356.9|40412.5|40405.5|40310.1|40303.1|435
1753228500000|2025-07-22 23:55:00|40364.9|40357.9|40386.3|40379.3|40412.7|40405.7|40343.3|40336.3|404
1753228800000|2025-07-23 00:00:00|40406.3|40399.3|40339.3|40332.3|40422.3|40415.3|40290|40283|1357
1753229100000|2025-07-23 00:05:00|40341.8|40334.8|40477.9|40470.9|40485.7|40478.7|40266.2|40259.2|992
1753229400000|2025-07-23 00:10:00|40475.4|40468.4|40597.1|40590.1|40626.4|40619.4|40425.1|40418.1|1213
1753229700000|2025-07-23 00:15:00|40599.6|40592.6|40501.3|40494.3|40668.9|40661.9|40482.2|40475.2|902
1753230000000|2025-07-23 00:20:00|40503.8|40496.8|40474.6|40467.6|40518.6|40511.6|40446.2|40439.2|536
1753230300000|2025-07-23 00:25:00|40477.1|40470.1|40420.9|40413.9|40509.5|40502.5|40388.7|40381.7|588
1753230600000|2025-07-23 00:30:00|40423.4|40416.4|40525|40518|40553.5|40546.5|40423.1|40416.1|388
1753230900000|2025-07-23 00:35:00|40527.5|40520.5|40532.6|40525.6|40607.3|40600.3|40511.9|40504.9|445
1753231200000|2025-07-23 00:40:00|40535.1|40528.1|40574.6|40567.6|40592.4|40585.4|40522|40515|338
1753231500000|2025-07-23 00:45:00|40577.1|40570.1|40685|40678|40696.3|40689.3|40577.1|40570.1|475
1753231800000|2025-07-23 00:50:00|40680|40673|40709.5|40702.5|40709.6|40702.6|40664.8|40657.8|411
1753232100000|2025-07-23 00:55:00|40712|40705|40764.2|40757.2|40771.2|40764.2|40709.6|40702.6|352
1753232400000|2025-07-23 01:00:00|40763.5|40756.5|40789.6|40782.6|40808.3|40801.3|40748.4|40741.4|329
1753232700000|2025-07-23 01:05:00|40789.8|40782.8|40766.2|40759.2|40809.5|40802.5|40715.1|40708.1|299
1753233000000|2025-07-23 01:10:00|40761.2|40754.2|40795.1|40788.1|40836.4|40829.4|40761.2|40754.2|278
1753233300000|2025-07-23 01:15:00|40792.6|40785.6|40750|40743|40819.7|40812.7|40749.6|40742.6|247
1753233600000|2025-07-23 01:20:00|40752.5|40745.5|40774.7|40767.7|40783.4|40776.4|40732.8|40725.8|235
1753233900000|2025-07-23 01:25:00|40772.2|40765.2|40740.5|40733.5|40810.2|40803.2|40727.4|40720.4|287
1753234200000|2025-07-23 01:30:00|40740.7|40733.7|40829.6|40822.6|40854.8|40847.8|40716.6|40709.6|523
1753234500000|2025-07-23 01:35:00|40827.1|40820.1|40797.1|40790.1|40834.7|40827.7|40787.6|40780.6|232
1753234800000|2025-07-23 01:40:00|40799.6|40792.6|40850.7|40843.7|40850.7|40843.7|40778.5|40771.5|303
1753235100000|2025-07-23 01:45:00|40855.7|40848.7|40822|40815|40861.5|40854.5|40782.8|40775.8|377
1753235400000|2025-07-23 01:50:00|40824.5|40817.5|40849.8|40842.8|40862.3|40855.3|40794.9|40787.9|314
1753235700000|2025-07-23 01:55:00|40849.6|40842.6|40882.3|40875.3|40889.6|40882.6|40847.8|40840.8|279
1753236000000|2025-07-23 02:00:00|40879.8|40872.8|40880.4|40873.4|40916.4|40909.4|40862.2|40855.2|310
1753236300000|2025-07-23 02:05:00|40882.9|40875.9|40870.6|40863.6|40890.8|40883.8|40861|40854|203
1753236600000|2025-07-23 02:10:00|40868.1|40861.1|40860.4|40853.4|40887.5|40880.5|40857.8|40850.8|128
1753236900000|2025-07-23 02:15:00|40861.4|40854.4|40870|40863|40899.5|40892.5|40813.7|40806.7|466
1753237200000|2025-07-23 02:20:00|40865|40858|41002.1|40995.1|41026.4|41019.4|40865|40858|877
1753237500000|2025-07-23 02:25:00|41004.6|40997.6|41049.6|41042.6|41079.5|41072.5|40999.5|40992.5|602
1753237800000|2025-07-23 02:30:00|41049.5|41042.5|41062|41055|41086.2|41079.2|41039.5|41032.5|300
1753238100000|2025-07-23 02:35:00|41059.5|41052.5|41009.1|41002.1|41082.1|41075.1|41008|41001|144
1753238400000|2025-07-23 02:40:00|41011.6|41004.6|41010.2|41003.2|41031.4|41024.4|41007.8|41000.8|155
1753238700000|2025-07-23 02:45:00|41010.6|41003.6|41020.4|41013.4|41031.8|41024.8|41003|40996|203
1753239000000|2025-07-23 02:50:00|41022.9|41015.9|41035.4|41028.4|41039.3|41032.3|41017.9|41010.9|103
1753239300000|2025-07-23 02:55:00|41035.1|41028.1|41062.2|41055.2|41066|41059|41035.1|41028.1|178
1753239600000|2025-07-23 03:00:00|41064.7|41057.7|41059.2|41052.2|41078.6|41071.6|41036.8|41029.8|99
1753239900000|2025-07-23 03:05:00|41056.7|41049.7|41070|41063|41077.1|41070.1|41056.7|41049.7|76
1753240200000|2025-07-23 03:10:00|41069.9|41062.9|41054.3|41047.3|41084.6|41077.6|41054.2|41047.2|100
1753240500000|2025-07-23 03:15:00|41056.8|41049.8|41060.3|41053.3|41064.8|41057.8|41054.3|41047.3|59
1753240800000|2025-07-23 03:20:00|41062.8|41055.8|41089.3|41082.3|41096.8|41089.8|41060.3|41053.3|94
1753241100000|2025-07-23 03:25:00|41084.3|41077.3|41067.6|41060.6|41111.2|41104.2|41058|41051|148
1753241400000|2025-07-23 03:30:00|41070.1|41063.1|41109.9|41102.9|41128.7|41121.7|41054.6|41047.6|243
1753241700000|2025-07-23 03:35:00|41112.4|41105.4|41079.9|41072.9|41114.9|41107.9|41028.2|41021.2|176
1753242000000|2025-07-23 03:40:00|41079.7|41072.7|41076.8|41069.8|41084.3|41077.3|41037.3|41030.3|189
1753242300000|2025-07-23 03:45:00|41079.3|41072.3|41090.4|41083.4|41125.1|41118.1|41065.2|41058.2|216
1753242600000|2025-07-23 03:50:00|41092.9|41085.9|41094.8|41087.8|41135.8|41128.8|41082.6|41075.6|295
1753242900000|2025-07-23 03:55:00|41094.6|41087.6|41077|41070|41119.3|41112.3|41064.4|41057.4|318
1753243200000|2025-07-23 04:00:00|41074.5|41067.5|41107.8|41100.8|41132.1|41125.1|41069.5|41062.5|218
1753243500000|2025-07-23 04:05:00|41110.3|41103.3|41081|41074|41110.3|41103.3|41067.1|41060.1|112
1753243800000|2025-07-23 04:10:00|41083.5|41076.5|41035.4|41028.4|41088.2|41081.2|41021.1|41014.1|182
1753244100000|2025-07-23 04:15:00|41035.2|41028.2|41014.3|41007.3|41046.2|41039.2|41013|41006|193
1753244400000|2025-07-23 04:20:00|41016.8|41009.8|41034.7|41027.7|41045.6|41038.6|41014.7|41007.7|151
1753244700000|2025-07-23 04:25:00|41037.2|41030.2|41041.5|41034.5|41053|41046|41022.6|41015.6|133
1753245000000|2025-07-23 04:30:00|41044|41037|41071.8|41064.8|41086.9|41079.9|41037.9|41030.9|167
1753245300000|2025-07-23 04:35:00|41074.3|41067.3|41074.6|41067.6|41085|41078|41032.3|41025.3|163
1753245600000|2025-07-23 04:40:00|41077.1|41070.1|41119.9|41112.9|41124.2|41117.2|41077.1|41070.1|129
1753245900000|2025-07-23 04:45:00|41122.4|41115.4|41144.3|41137.3|41156.2|41149.2|41109.3|41102.3|186
1753246200000|2025-07-23 04:50:00|41146.8|41139.8|41174.4|41167.4|41178.5|41171.5|41141.8|41134.8|248
1753246500000|2025-07-23 04:55:00|41174.7|41167.7|41181.8|41174.8|41216|41209|41174.3|41167.3|207
1753246800000|2025-07-23 05:00:00|41181.3|41174.3|41209.4|41202.4|41218.8|41211.8|41172.2|41165.2|290
1753247100000|2025-07-23 05:05:00|41206.9|41199.9|41210.2|41203.2|41211.9|41204.9|41177.6|41170.6|261
1753247400000|2025-07-23 05:10:00|41215.2|41208.2|41229.4|41222.4|41236|41229|41199.5|41192.5|203
1753247700000|2025-07-23 05:15:00|41229.3|41222.3|41214.6|41207.6|41251.2|41244.2|41199.4|41192.4|283
1753248000000|2025-07-23 05:20:00|41212.1|41205.1|41239.6|41232.6|41249.5|41242.5|41207|41200|174
1753248300000|2025-07-23 05:25:00|41242.1|41235.1|41294.3|41287.3|41306.1|41299.1|41219.3|41212.3|374
1753248600000|2025-07-23 05:30:00|41291.8|41284.8|41321.6|41314.6|41323.1|41316.1|41267|41260|291
1753248900000|2025-07-23 05:35:00|41322.3|41315.3|41310.6|41303.6|41365.8|41358.8|41301.9|41294.9|344
1753249200000|2025-07-23 05:40:00|41313.1|41306.1|41314.5|41307.5|41355.5|41348.5|41286.8|41279.8|322
1753249500000|2025-07-23 05:45:00|41314.8|41307.8|41331.7|41324.7|41354.2|41347.2|41309.7|41302.7|264
1753249800000|2025-07-23 05:50:00|41334.2|41327.2|41324.7|41317.7|41355.2|41348.2|41319.3|41312.3|427
1753250100000|2025-07-23 05:55:00|41319.7|41312.7|41296.4|41289.4|41334.4|41327.4|41289.5|41282.5|416
1753250400000|2025-07-23 06:00:00|41295.9|41288.9|41287.9|41280.9|41322|41315|41263.1|41256.1|480
1753250700000|2025-07-23 06:05:00|41290.4|41283.4|41285.3|41278.3|41324.5|41317.5|41256.5|41249.5|749
1753251000000|2025-07-23 06:10:00|41284.5|41277.5|41265.5|41258.5|41304.2|41297.2|41264.1|41257.1|384
1753251300000|2025-07-23 06:15:00|41263|41256|41266.8|41259.8|41279.3|41272.3|41235.7|41228.7|365
1753251600000|2025-07-23 06:20:00|41264.3|41257.3|41251.2|41244.2|41269.9|41262.9|41235.1|41228.1|725
1753251900000|2025-07-23 06:25:00|41246.2|41239.2|41244.2|41237.2|41279|41272|41235|41228|887
1753252200000|2025-07-23 06:30:00|41249.2|41242.2|41257.3|41250.3|41260.8|41253.8|41184.9|41177.9|1907
1753252500000|2025-07-23 06:35:00|41259.8|41252.8|41279.2|41272.2|41303.3|41296.3|41246.9|41239.9|435
1753252800000|2025-07-23 06:40:00|41276.7|41269.7|41229.1|41222.1|41290.6|41283.6|41227.7|41220.7|484
1753253100000|2025-07-23 06:45:00|41228.3|41221.3|41228.5|41221.5|41239.9|41232.9|41212|41205|246
1753253400000|2025-07-23 06:50:00|41229.1|41222.1|41234.9|41227.9|41241.1|41234.1|41217.2|41210.2|146
1753253700000|2025-07-23 06:55:00|41232.4|41225.4|41180.1|41173.1|41235.5|41228.5|41180.1|41173.1|348
1753254000000|2025-07-23 07:00:00|41179.2|41172.2|41127.8|41120.8|41184.6|41177.6|41126.9|41119.9|435
1753254300000|2025-07-23 07:05:00|41128.1|41121.1|41103.3|41096.3|41146|41139|41099.7|41092.7|542
1753254600000|2025-07-23 07:10:00|41105.8|41098.8|41080.6|41073.6|41126.1|41119.1|41072.9|41065.9|437
1753254900000|2025-07-23 07:15:00|41085.6|41078.6|41090.8|41083.8|41100.9|41093.9|41057.2|41050.2|662
1753255200000|2025-07-23 07:20:00|41090.9|41083.9|41094.5|41087.5|41121.1|41114.1|41076.9|41069.9|588
1753255500000|2025-07-23 07:25:00|41097|41090|41109.8|41102.8|41109.8|41102.8|41082.3|41075.3|254
1753255800000|2025-07-23 07:30:00|41110.1|41103.1|41080.1|41073.1|41124.4|41117.4|41074.9|41067.9|386
1753256100000|2025-07-23 07:35:00|41080.4|41073.4|41053.4|41046.4|41086.1|41079.1|41047.7|41040.7|212
1753256400000|2025-07-23 07:40:00|41053.8|41046.8|41070.8|41063.8|41071.1|41064.1|41048.5|41041.5|107
1753256700000|2025-07-23 07:45:00|41068.3|41061.3|41054.7|41047.7|41081.1|41074.1|41054.2|41047.2|77
1753257000000|2025-07-23 07:50:00|41053.8|41046.8|41064.7|41057.7|41065.7|41058.7|41047.5|41040.5|64
1753257300000|2025-07-23 07:55:00|41069.7|41062.7|41105.1|41098.1|41107|41100|41069.3|41062.3|187
1753257600000|2025-07-23 08:00:00|41100.1|41093.1|41166.7|41159.7|41175.9|41168.9|41100.1|41093.1|889
1753257900000|2025-07-23 08:05:00|41167.6|41160.6|41162.1|41155.1|41176.4|41169.4|41144.3|41137.3|197
1753258200000|2025-07-23 08:10:00|41159.6|41152.6|41160.7|41153.7|41165.8|41158.8|41140.2|41133.2|109
1753258500000|2025-07-23 08:15:00|41158.2|41151.2|41169.8|41162.8|41175.6|41168.6|41146|41139|113
1753258800000|2025-07-23 08:20:00|41170.1|41163.1|41215.7|41208.7|41230.7|41223.7|41165.9|41158.9|495
1753259100000|2025-07-23 08:25:00|41215.1|41208.1|41216.2|41209.2|41226|41219|41202|41195|229
1753259400000|2025-07-23 08:30:00|41215.9|41208.9|41195.1|41188.1|41215.9|41208.9|41181.9|41174.9|356
1753259700000|2025-07-23 08:35:00|41190.1|41183.1|41216.2|41209.2|41226|41219|41184.6|41177.6|164
1753260000000|2025-07-23 08:40:00|41218.7|41211.7|41205.6|41198.6|41221.2|41214.2|41190.6|41183.6|117
1753260300000|2025-07-23 08:45:00|41205.2|41198.2|41207.3|41200.3|41229.4|41222.4|41199.1|41192.1|141
1753260600000|2025-07-23 08:50:00|41209.8|41202.8|41238.3|41231.3|41240.4|41233.4|41199.7|41192.7|50
1753260900000|2025-07-23 08:55:00|41235.8|41228.8|41273.8|41266.8|41285.3|41278.3|41235.8|41228.8|191
1753261200000|2025-07-23 09:00:00|41272.8|41265.8|41296.5|41289.5|41311|41304|41269.3|41262.3|156
1753261500000|2025-07-23 09:05:00|41297.2|41290.2|41332.1|41325.1|41354|41347|41295.8|41288.8|323
1753261800000|2025-07-23 09:10:00|41329.6|41322.6|41319.3|41312.3|41347.6|41340.6|41316.8|41309.8|38
1753262100000|2025-07-23 09:15:00|41316.8|41309.8|41330.2|41323.2|41349.7|41342.7|41304.6|41297.6|161
1753262400000|2025-07-23 09:20:00|41332.7|41325.7|41316.9|41309.9|41332.7|41325.7|41304.7|41297.7|60
1753262700000|2025-07-23 09:25:00|41314.4|41307.4|41290.7|41283.7|41319.4|41312.4|41290.7|41283.7|88
1753263000000|2025-07-23 09:30:00|41291.4|41284.4|41302.4|41295.4|41312.5|41305.5|41286.7|41279.7|73
1753263300000|2025-07-23 09:35:00|41304.9|41297.9|41299.7|41292.7|41329.3|41322.3|41297.2|41290.2|115
1753263600000|2025-07-23 09:40:00|41304.7|41297.7|41344.7|41337.7|41347|41340|41299.7|41292.7|206
1753263900000|2025-07-23 09:45:00|41344.6|41337.6|41330.7|41323.7|41347.4|41340.4|41324.3|41317.3|322
1753264200000|2025-07-23 09:50:00|41330.4|41323.4|41361.9|41354.9|41381.2|41374.2|41326.8|41319.8|179
1753264500000|2025-07-23 09:55:00|41364.4|41357.4|41357.4|41350.4|41369.9|41362.9|41341.9|41334.9|241
1753264800000|2025-07-23 10:00:00|41354.9|41347.9|41312.6|41305.6|41359.2|41352.2|41296.7|41289.7|169
1753265100000|2025-07-23 10:05:00|41310.1|41303.1|41309.7|41302.7|41316|41309|41295.3|41288.3|20
1753265400000|2025-07-23 10:10:00|41305|41298|41297.5|41290.5|41314.7|41307.7|41295|41288|45
1753265700000|2025-07-23 10:15:00|41297.2|41290.2|41285.1|41278.1|41298.5|41291.5|41276.8|41269.8|34
1753266000000|2025-07-23 10:20:00|41284.5|41277.5|41293|41286|41306|41299|41277.8|41270.8|76
1753266300000|2025-07-23 10:25:00|41290.5|41283.5|41288.8|41281.8|41302.7|41295.7|41279.3|41272.3|124
1753266600000|2025-07-23 10:30:00|41291.3|41284.3|41275.2|41268.2|41297.6|41290.6|41275.2|41268.2|67
1753266900000|2025-07-23 10:35:00|41277.7|41270.7|41293.3|41286.3|41293.3|41286.3|41269.8|41262.8|44
1753267200000|2025-07-23 10:40:00|41292.3|41285.3|41285.8|41278.8|41295.7|41288.7|41280.6|41273.6|61
1753267500000|2025-07-23 10:45:00|41283.3|41276.3|41258.5|41251.5|41286|41279|41258.5|41251.5|79
1753267800000|2025-07-23 10:50:00|41259.5|41252.5|41243.6|41236.6|41264.1|41257.1|41232|41225|58
1753268100000|2025-07-23 10:55:00|41241.1|41234.1|41233.2|41226.2|41242.5|41235.5|41227|41220|38
1753268400000|2025-07-23 11:00:00|41238.2|41231.2|41211.1|41204.1|41243.7|41236.7|41204.4|41197.4|132
1753268700000|2025-07-23 11:05:00|41212|41205|41180.7|41173.7|41226.4|41219.4|41163|41156|145
1753269000000|2025-07-23 11:10:00|41183.2|41176.2|41186.4|41179.4|41202.1|41195.1|41170.7|41163.7|110
1753269300000|2025-07-23 11:15:00|41183.9|41176.9|41170.1|41163.1|41186.4|41179.4|41157.1|41150.1|31
1753269600000|2025-07-23 11:20:00|41169.5|41162.5|41191.5|41184.5|41203|41196|41164.2|41157.2|140
1753269900000|2025-07-23 11:25:00|41189|41182|41187.5|41180.5|41195.6|41188.6|41176.4|41169.4|24
1753270200000|2025-07-23 11:30:00|41186.8|41179.8|41236|41229|41236.1|41229.1|41182|41175|62
1753270500000|2025-07-23 11:35:00|41233.5|41226.5|41205.5|41198.5|41236|41229|41203|41196|40
1753270800000|2025-07-23 11:40:00|41203|41196|41208.3|41201.3|41234.1|41227.1|41194.4|41187.4|64
1753271100000|2025-07-23 11:45:00|41209.1|41202.1|41205.1|41198.1|41223.4|41216.4|41203|41196|27
1753271400000|2025-07-23 11:50:00|41207.6|41200.6|41208.9|41201.9|41210.1|41203.1|41194.3|41187.3|25
1753271700000|2025-07-23 11:55:00|41211.4|41204.4|41237.6|41230.6|41243.5|41236.5|41209.5|41202.5|66
1753272000000|2025-07-23 12:00:00|41235.1|41228.1|41232.8|41225.8|41239.6|41232.6|41215.3|41208.3|27
1753272300000|2025-07-23 12:05:00|41235.3|41228.3|41255|41248|41258.8|41251.8|41234.6|41227.6|25
1753272600000|2025-07-23 12:10:00|41252.5|41245.5|41286.1|41279.1|41286.1|41279.1|41245.6|41238.6|83
1753272900000|2025-07-23 12:15:00|41286|41279|41268.9|41261.9|41286|41279|41258.9|41251.9|42
1753273200000|2025-07-23 12:20:00|41269.7|41262.7|41271.5|41264.5|41288.6|41281.6|41263.7|41256.7|66
1753273500000|2025-07-23 12:25:00|41269|41262|41269.3|41262.3|41270.3|41263.3|41256.5|41249.5|69
1753273800000|2025-07-23 12:30:00|41254.3|41247.3|41260.4|41253.4|41274.3|41267.3|41250|41243|175
1753274100000|2025-07-23 12:35:00|41262.9|41255.9|41270|41263|41278.5|41271.5|41262.9|41255.9|35
1753274400000|2025-07-23 12:40:00|41267.5|41260.5|41302.3|41295.3|41304.8|41297.8|41249.8|41242.8|81
1753274700000|2025-07-23 12:45:00|41299.8|41292.8|41327.1|41320.1|41335.8|41328.8|41297.3|41290.3|178
1753275000000|2025-07-23 12:50:00|41327|41320|41354.4|41347.4|41357.4|41350.4|41324.3|41317.3|186
1753275300000|2025-07-23 12:55:00|41356.9|41349.9|41349.2|41342.2|41359.3|41352.3|41339.2|41332.2|103
1753275600000|2025-07-23 13:00:00|41346.7|41339.7|41416.6|41409.6|41431.2|41424.2|41331.7|41324.7|390
1753275900000|2025-07-23 13:05:00|41416|41409|41439.7|41432.7|41453.7|41446.7|41416|41409|234
1753276200000|2025-07-23 13:10:00|41442.2|41435.2|41473.8|41466.8|41473.8|41466.8|41434.3|41427.3|105
1753276500000|2025-07-23 13:15:00|41474.3|41467.3|41462.5|41455.5|41477.7|41470.7|41436.2|41429.2|302
1753276800000|2025-07-23 13:20:00|41465|41458|41498.6|41491.6|41501.2|41494.2|41455.1|41448.1|317
1753277100000|2025-07-23 13:25:00|41501.1|41494.1|41490.8|41483.8|41505.6|41498.6|41474.2|41467.2|309
1753277400000|2025-07-23 13:30:00|41493.3|41486.3|41484.3|41477.3|41495.2|41488.2|41422.1|41415.1|503
1753277700000|2025-07-23 13:35:00|41486.8|41479.8|41455.3|41448.3|41515.4|41508.4|41449.5|41442.5|409
1753278000000|2025-07-23 13:40:00|41457.8|41450.8|41453.1|41446.1|41464.6|41457.6|41434.3|41427.3|209
1753278300000|2025-07-23 13:45:00|41450.6|41443.6|41449.3|41442.3|41466.9|41459.9|41405.3|41398.3|385
1753278600000|2025-07-23 13:50:00|41451.8|41444.8|41413.6|41406.6|41459.3|41452.3|41395.1|41388.1|349
1753278900000|2025-07-23 13:55:00|41411.1|41404.1|41434.3|41427.3|41452.5|41445.5|41402.5|41395.5|171
1753279200000|2025-07-23 14:00:00|41431.8|41424.8|41422.9|41415.9|41436.9|41429.9|41394.6|41387.6|353
1753279500000|2025-07-23 14:05:00|41420.4|41413.4|41468.5|41461.5|41473.1|41466.1|41415.2|41408.2|146
1753279800000|2025-07-23 14:10:00|41466|41459|41434.4|41427.4|41466|41459|41424.7|41417.7|102
1753280100000|2025-07-23 14:15:00|41436.9|41429.9|41447.5|41440.5|41490.9|41483.9|41434.4|41427.4|151
1753280400000|2025-07-23 14:20:00|41450|41443|41489.8|41482.8|41504|41497|41448.5|41441.5|112
1753280700000|2025-07-23 14:25:00|41489.6|41482.6|41472|41465|41499.5|41492.5|41467.1|41460.1|154
1753281000000|2025-07-23 14:30:00|41477|41470|41447.9|41440.9|41497.8|41490.8|41440.6|41433.6|545
1753281300000|2025-07-23 14:35:00|41450.4|41443.4|41485.2|41478.2|41499.3|41492.3|41450.4|41443.4|261
1753281600000|2025-07-23 14:40:00|41484.6|41477.6|41491.7|41484.7|41500.7|41493.7|41471.1|41464.1|166
1753281900000|2025-07-23 14:45:00|41486.7|41479.7|41482.2|41475.2|41507.5|41500.5|41479.4|41472.4|105
1753282200000|2025-07-23 14:50:00|41482.7|41475.7|41499.7|41492.7|41507|41500|41477.1|41470.1|118
1753282500000|2025-07-23 14:55:00|41499.5|41492.5|41491.3|41484.3|41499.9|41492.9|41480.4|41473.4|251
1753282800000|2025-07-23 15:00:00|41493.8|41486.8|41479|41472|41504.3|41497.3|41469.7|41462.7|211
1753283100000|2025-07-23 15:05:00|41476.5|41469.5|41480|41473|41487.7|41480.7|41461.4|41454.4|314
1753283400000|2025-07-23 15:10:00|41477.5|41470.5|41467.9|41460.9|41485.4|41478.4|41464.3|41457.3|164
1753283700000|2025-07-23 15:15:00|41470.4|41463.4|41499.6|41492.6|41499.6|41492.6|41465.4|41458.4|146
1753284000000|2025-07-23 15:20:00|41499.4|41492.4|41542.2|41535.2|41556.3|41549.3|41496.9|41489.9|377
1753284300000|2025-07-23 15:25:00|41544.7|41537.7|41525.5|41518.5|41547.2|41540.2|41522.4|41515.4|195
1753284600000|2025-07-23 15:30:00|41525.2|41518.2|41535.4|41528.4|41540.1|41533.1|41519.4|41512.4|197
1753284900000|2025-07-23 15:35:00|41530.4|41523.4|41549.3|41542.3|41551.8|41544.8|41523.4|41516.4|205
1753285200000|2025-07-23 15:40:00|41549.2|41542.2|41556.7|41549.7|41559.2|41552.2|41530.8|41523.8|140
1753285500000|2025-07-23 15:45:00|41554.2|41547.2|41560.7|41553.7|41569.1|41562.1|41539.5|41532.5|70
1753285800000|2025-07-23 15:50:00|41561.6|41554.6|41629.4|41622.4|41691.2|41684.2|41551|41544|526
1753286100000|2025-07-23 15:55:00|41634.4|41627.4|41701.8|41694.8|41729.8|41722.8|41599.3|41592.3|658
1753286400000|2025-07-23 16:00:00|41699.3|41692.3|41745.9|41738.9|41751.1|41744.1|41685|41678|295
1753286700000|2025-07-23 16:05:00|41748.4|41741.4|41683.2|41676.2|41755.9|41748.9|41671.4|41664.4|322
1753287000000|2025-07-23 16:10:00|41685.7|41678.7|41672.3|41665.3|41685.7|41678.7|41639.6|41632.6|218
1753287300000|2025-07-23 16:15:00|41674.8|41667.8|41713.3|41706.3|41719.7|41712.7|41674.8|41667.8|211
1753287600000|2025-07-23 16:20:00|41712.6|41705.6|41681.7|41674.7|41720.6|41713.6|41679.2|41672.2|260
1753287900000|2025-07-23 16:25:00|41684.2|41677.2|41694.2|41687.2|41699.2|41692.2|41660.7|41653.7|67
1753288200000|2025-07-23 16:30:00|41691.7|41684.7|41653.2|41646.2|41691.7|41684.7|41648.2|41641.2|189
1753288500000|2025-07-23 16:35:00|41652.4|41645.4|41664.6|41657.6|41683|41676|41647.4|41640.4|60
1753288800000|2025-07-23 16:40:00|41662.1|41655.1|41679.7|41672.7|41684.3|41677.3|41645.4|41638.4|43
1753289100000|2025-07-23 16:45:00|41677.2|41670.2|41667.6|41660.6|41680.3|41673.3|41653.7|41646.7|61
1753289400000|2025-07-23 16:50:00|41668.4|41661.4|41660.2|41653.2|41671.2|41664.2|41655.6|41648.6|58
1753289700000|2025-07-23 16:55:00|41657.7|41650.7|41678.1|41671.1|41678.1|41671.1|41656.1|41649.1|47
1753290000000|2025-07-23 17:00:00|41680.6|41673.6|41677|41670|41683.1|41676.1|41655.4|41648.4|15
1753290300000|2025-07-23 17:05:00|41677.6|41670.6|41663.8|41656.8|41679.9|41672.9|41654.8|41647.8|68
1753290600000|2025-07-23 17:10:00|41661.3|41654.3|41641.1|41634.1|41668.2|41661.2|41636.1|41629.1|43
1753290900000|2025-07-23 17:15:00|41638.6|41631.6|41646.2|41639.2|41650.9|41643.9|41619.5|41612.5|150
1753291200000|2025-07-23 17:20:00|41651.2|41644.2|41678.7|41671.7|41679.6|41672.6|41648.7|41641.7|92
1753291500000|2025-07-23 17:25:00|41673.7|41666.7|41655|41648|41678.7|41671.7|41649.9|41642.9|33
1753291800000|2025-07-23 17:30:00|41657.5|41650.5|41631.8|41624.8|41680.4|41673.4|41629.3|41622.3|84
1753292100000|2025-07-23 17:35:00|41634.3|41627.3|41653.8|41646.8|41654.7|41647.7|41631.8|41624.8|38
1753292400000|2025-07-23 17:40:00|41658.8|41651.8|41682.8|41675.8|41685.3|41678.3|41651.7|41644.7|35
1753292700000|2025-07-23 17:45:00|41685.3|41678.3|41689.5|41682.5|41695.6|41688.6|41682.8|41675.8|23
1753293000000|2025-07-23 17:50:00|41692|41685|41653.7|41646.7|41694.7|41687.7|41570.7|41563.7|497
1753293300000|2025-07-23 17:55:00|41656.2|41649.2|41652.3|41645.3|41661|41654|41641.6|41634.6|86
1753293600000|2025-07-23 18:00:00|41654.8|41647.8|41652.5|41645.5|41667.5|41660.5|41649.8|41642.8|39
1753293900000|2025-07-23 18:05:00|41655|41648|41651.8|41644.8|41659.3|41652.3|41641.7|41634.7|62
1753294200000|2025-07-23 18:10:00|41654.3|41647.3|41664.6|41657.6|41671.1|41664.1|41651.8|41644.8|48
1753294500000|2025-07-23 18:15:00|41667.1|41660.1|41678.9|41671.9|41685.8|41678.8|41664.6|41657.6|42
1753294800000|2025-07-23 18:20:00|41676.4|41669.4|41688.5|41681.5|41688.5|41681.5|41673.3|41666.3|47
1753295100000|2025-07-23 18:25:00|41691|41684|41665.1|41658.1|41705.3|41698.3|41665.1|41658.1|50
1753295400000|2025-07-23 18:30:00|41664.8|41657.8|41665.6|41658.6|41670|41663|41649.5|41642.5|44
1753295700000|2025-07-23 18:35:00|41663.1|41656.1|41665.5|41658.5|41665.6|41658.6|41649|41642|51
1753296000000|2025-07-23 18:40:00|41660.5|41653.5|41665.3|41658.3|41671.4|41664.4|41660.1|41653.1|44
1753296300000|2025-07-23 18:45:00|41667.8|41660.8|41664.8|41657.8|41667.8|41660.8|41657.8|41650.8|28
1753296600000|2025-07-23 18:50:00|41662.3|41655.3|41662.3|41655.3|41667.5|41660.5|41655.5|41648.5|26
1753296900000|2025-07-23 18:55:00|41659.8|41652.8|41639.8|41632.8|41662.3|41655.3|41634.7|41627.7|71
1753297200000|2025-07-23 19:00:00|41634.8|41627.8|41639.9|41632.9|41644.9|41637.9|41634.3|41627.3|29
1753297500000|2025-07-23 19:05:00|41637.4|41630.4|41634.6|41627.6|41639.9|41632.9|41617.5|41610.5|50
1753297800000|2025-07-23 19:10:00|41632.1|41625.1|41633.8|41626.8|41653.7|41646.7|41627.7|41620.7|32
1753298100000|2025-07-23 19:15:00|41633.1|41626.1|41619.7|41612.7|41633.1|41626.1|41614.6|41607.6|31
1753298400000|2025-07-23 19:20:00|41622.2|41615.2|41616.1|41609.1|41624.7|41617.7|41596.9|41589.9|140
1753298700000|2025-07-23 19:25:00|41611.1|41604.1|41621.1|41614.1|41626.1|41619.1|41611.1|41604.1|26
1753299000000|2025-07-23 19:30:00|41623.6|41616.6|41630.7|41623.7|41633.6|41626.6|41621|41614|34
1753299300000|2025-07-23 19:35:00|41630|41623|41625.7|41618.7|41630|41623|41615|41608|43
1753299600000|2025-07-23 19:40:00|41628.2|41621.2|41612.9|41605.9|41628.2|41621.2|41610.4|41603.4|145
1753299900000|2025-07-23 19:45:00|41615.4|41608.4|41622|41615|41627.4|41620.4|41607|41600|97
1753300200000|2025-07-23 19:50:00|41617|41610|41637.7|41630.7|41644.5|41637.5|41612|41605|188
1753300500000|2025-07-23 19:55:00|41635.2|41628.2|41654|41647|41654|41647|41627.2|41620.2|490
1753300800000|2025-07-23 20:00:00|41656.5|41649.5|41650.3|41643.3|41688|41681|41630|41623|144
1753301100000|2025-07-23 20:05:00|41647.8|41640.8|41652.6|41645.6|41671.5|41664.5|41636.8|41629.8|10
1753301400000|2025-07-23 20:10:00|41655.1|41648.1|41659.8|41652.8|41664.9|41657.9|41634.5|41627.5|17
1753301700000|2025-07-23 20:15:00|41657.3|41650.3|41653.4|41646.4|41661.4|41654.4|41645.5|41638.5|6
1753302000000|2025-07-23 20:20:00|41650.9|41643.9|41661.6|41654.6|41661.6|41654.6|41650.9|41643.9|12
1753302300000|2025-07-23 20:25:00|41661.1|41654.1|41660.4|41653.4|41663.3|41656.3|41656.1|41649.1|5
1753302600000|2025-07-23 20:30:00|41662.9|41655.9|41681.5|41674.5|41684|41677|41660|41653|1
1753302900000|2025-07-23 20:35:00|41682.1|41675.1|41677.9|41670.9|41693|41686|41674.4|41667.4|53
1753303200000|2025-07-23 20:40:00|41680.4|41673.4|41686.6|41679.6|41690.8|41683.8|41677.1|41670.1|1
1753303500000|2025-07-23 20:45:00|41689.1|41682.1|41698.9|41691.9|41698.9|41691.9|41683.7|41676.7|16
1753303800000|2025-07-23 20:50:00|41701.4|41694.4|41693.8|41686.8|41704|41697|41693.8|41686.8|19
1753304100000|2025-07-23 20:55:00|41691.3|41684.3|41699.6|41692.6|41722.8|41715.8|41691.3|41684.3|25
1753304400000|2025-07-23 21:00:00|41697.1|41690.1|41674.5|41667.5|41708.3|41701.3|41651.7|41644.7|6
1753304700000|2025-07-23 21:05:00|41674.4|41667.4|41680.1|41673.1|41680.3|41673.3|41674.3|41667.3|1
1753305000000|2025-07-23 21:10:00|41680.7|41673.7|41688.5|41658.5|41689.2|41674.6|41672.2|41658.5|35021
1753305300000|2025-07-23 21:15:00|41688.7|41658.7|41686.3|41656.3|41693.1|41663.1|41686.3|41656.3|0
1753305600000|2025-07-23 21:20:00|41685.6|41655.6|41685.9|41655.9|41687.6|41657.6|41685.5|41655.5|0
1753305900000|2025-07-23 21:25:00|41685|41655|41679.8|41649.8|41685.4|41655.4|41678.1|41648.1|0
1753306200000|2025-07-23 21:30:00|41679.6|41649.6|41678.7|41648.7|41679.6|41649.6|41676.1|41646.1|0
1753306500000|2025-07-23 21:35:00|41678.3|41648.3|41677.5|41647.5|41680.8|41650.8|41675.7|41645.7|0
1753306800000|2025-07-23 21:40:00|41678.1|41648.1|41678.5|41648.5|41678.9|41648.9|41678|41648|0
1753307100000|2025-07-23 21:45:00|41678.6|41648.6|41666.9|41636.9|41678.8|41648.8|41662.2|41632.2|0
1753307400000|2025-07-23 21:50:00|41667.5|41637.5|41671.4|41641.4|41674.8|41644.8|41665.4|41635.4|0
1753307700000|2025-07-23 21:55:00|41673.8|41643.8|41666.1|41636.1|41674|41644|41664.4|41634.4|0
1753308000000|2025-07-23 22:00:00|41669.6|41639.6|41680|41665|41702.4|41687.4|41658.2|41628.2|12
1753308300000|2025-07-23 22:05:00|41682.5|41667.5|41688.7|41673.7|41699.8|41684.8|41680|41665|8
1753308600000|2025-07-23 22:10:00|41686.2|41671.2|41702.8|41687.8|41703.6|41688.6|41685|41670|2
1753308900000|2025-07-23 22:15:00|41700.3|41685.3|41689.8|41674.8|41700.3|41685.3|41685.1|41670.1|11
1753309200000|2025-07-23 22:20:00|41692.3|41677.3|41691.9|41676.9|41692.3|41677.3|41684.5|41669.5|0
1753309500000|2025-07-23 22:25:00|41694.4|41679.4|41700.2|41685.2|41707.7|41692.7|41694.4|41679.4|1
1753309800000|2025-07-23 22:30:00|41697.7|41682.7|41703.5|41688.5|41713.1|41698.1|41696.1|41681.1|0
1753310100000|2025-07-23 22:35:00|41706|41691|41708.6|41693.6|41718.4|41703.4|41703.5|41688.5|5
1753310400000|2025-07-23 22:40:00|41711.1|41696.1|41704.4|41689.4|41718.1|41703.1|41704.4|41689.4|0
1753310700000|2025-07-23 22:45:00|41706.9|41691.9|41692|41677|41706.9|41691.9|41692|41677|9
1753311000000|2025-07-23 22:50:00|41691.9|41676.9|41703.6|41688.6|41704.9|41689.9|41691.9|41676.9|2
1753311300000|2025-07-23 22:55:00|41705|41690|41705.7|41690.7|41708.6|41693.6|41703.2|41688.2|2
1753311600000|2025-07-23 23:00:00|41700.7|41685.7|41700.1|41685.1|41705.7|41690.7|41694.9|41679.9|14
1753311900000|2025-07-23 23:05:00|41705.1|41690.1|41707.6|41692.6|41712.1|41697.1|41701.8|41686.8|10
1753312200000|2025-07-23 23:10:00|41710.1|41695.1|41703.3|41688.3|41713.7|41698.7|41701.2|41686.2|1
1753312500000|2025-07-23 23:15:00|41702|41687|41685.3|41670.3|41702|41687|41682.3|41667.3|2
1753312800000|2025-07-23 23:20:00|41687.8|41672.8|41655|41640|41687.8|41672.8|41651|41636|91
1753313100000|2025-07-23 23:25:00|41654.8|41639.8|41655.1|41640.1|41683.5|41668.5|41653.1|41638.1|50
1753313400000|2025-07-23 23:30:00|41650.1|41635.1|41616.9|41609.9|41650.1|41635.1|41604.4|41597.4|11252
1753313700000|2025-07-23 23:35:00|41617|41610|41611.5|41604.5|41645.2|41638.2|41611.5|41604.5|74
1753314000000|2025-07-23 23:40:00|41609|41602|41697.9|41690.9|41717.4|41710.4|41605.5|41598.5|447
1753314300000|2025-07-23 23:45:00|41698.5|41691.5|41671.8|41664.8|41699.3|41692.3|41614.5|41607.5|255
1753314600000|2025-07-23 23:50:00|41674.3|41667.3|41720.8|41713.8|41743.5|41736.5|41672.9|41665.9|172
1753314900000|2025-07-23 23:55:00|41720.9|41713.9|41754.4|41747.4|41768|41761|41693.1|41686.1|316
1753315200000|2025-07-24 00:00:00|41751.9|41744.9|41703|41696|41757.3|41750.3|41650|41643|1128
1753315500000|2025-07-24 00:05:00|41702.6|41695.6|41650.9|41643.9|41767.4|41760.4|41645.8|41638.8|484
1753315800000|2025-07-24 00:10:00|41648.4|41641.4|41741.7|41734.7|41744.6|41737.6|41629.5|41622.5|350
1753316100000|2025-07-24 00:15:00|41744.2|41737.2|41716.5|41709.5|41760.5|41753.5|41706.8|41699.8|484
1753316400000|2025-07-24 00:20:00|41714|41707|41682.9|41675.9|41744.5|41737.5|41656.1|41649.1|302
1753316700000|2025-07-24 00:25:00|41680.4|41673.4|41662.4|41655.4|41694.7|41687.7|41650.3|41643.3|230
1753317000000|2025-07-24 00:30:00|41659.9|41652.9|41641.7|41634.7|41674.6|41667.6|41627.4|41620.4|416
1753317300000|2025-07-24 00:35:00|41644.2|41637.2|41673.3|41666.3|41699.9|41692.9|41644.2|41637.2|300
1753317600000|2025-07-24 00:40:00|41675.8|41668.8|41731.7|41724.7|41748|41741|41656.1|41649.1|257
1753317900000|2025-07-24 00:45:00|41729.2|41722.2|41751.8|41744.8|41759.4|41752.4|41696.7|41689.7|301
1753318200000|2025-07-24 00:50:00|41749.3|41742.3|41739.6|41732.6|41786.1|41779.1|41727.7|41720.7|235
1753318500000|2025-07-24 00:55:00|41737.1|41730.1|41817.2|41810.2|41821.2|41814.2|41734.6|41727.6|338
1753318800000|2025-07-24 01:00:00|41819.7|41812.7|41833|41826|41841.2|41834.2|41794.2|41787.2|356
1753319100000|2025-07-24 01:05:00|41830.5|41823.5|41860.3|41853.3|41868.6|41861.6|41819.4|41812.4|287
1753319400000|2025-07-24 01:10:00|41860.8|41853.8|41867.7|41860.7|41879.3|41872.3|41846.8|41839.8|248
1753319700000|2025-07-24 01:15:00|41865.2|41858.2|41907.1|41900.1|41911.2|41904.2|41856.9|41849.9|344
1753320000000|2025-07-24 01:20:00|41904.6|41897.6|41936.8|41929.8|41958.2|41951.2|41896.4|41889.4|173
1753320300000|2025-07-24 01:25:00|41934.3|41927.3|41904.7|41897.7|41934.3|41927.3|41881|41874|235
1753320600000|2025-07-24 01:30:00|41897.2|41890.2|41971|41964|41991.2|41984.2|41889.5|41882.5|322
1753320900000|2025-07-24 01:35:00|41968.5|41961.5|41959.2|41952.2|41977.2|41970.2|41951.4|41944.4|153
1753321200000|2025-07-24 01:40:00|41959.3|41952.3|41951.4|41944.4|41969.3|41962.3|41936.1|41929.1|137
1753321500000|2025-07-24 01:45:00|41950.6|41943.6|41903.2|41896.2|41968.2|41961.2|41897.2|41890.2|190
1753321800000|2025-07-24 01:50:00|41902.4|41895.4|41955.1|41948.1|41963.2|41956.2|41889.6|41882.6|263
1753322100000|2025-07-24 01:55:00|41955.6|41948.6|41994.2|41987.2|42002.1|41995.1|41945.9|41938.9|387
1753322400000|2025-07-24 02:00:00|41996.7|41989.7|42001.2|41994.2|42006.2|41999.2|41956.9|41949.9|337
1753322700000|2025-07-24 02:05:00|42003.7|41996.7|41999.4|41992.4|42028.2|42021.2|41989.4|41982.4|217
1753323000000|2025-07-24 02:10:00|42001.9|41994.9|41969.7|41962.7|42004.4|41997.4|41969.7|41962.7|241
1753323300000|2025-07-24 02:15:00|41969.6|41962.6|41975.1|41968.1|41984.4|41977.4|41944.5|41937.5|221
1753323600000|2025-07-24 02:20:00|41977.6|41970.6|41971|41964|41995.5|41988.5|41963.5|41956.5|138
1753323900000|2025-07-24 02:25:00|41973.5|41966.5|41995.7|41988.7|42000.7|41993.7|41961.1|41954.1|125
1753324200000|2025-07-24 02:30:00|41993.2|41986.2|41976.8|41969.8|41996.4|41989.4|41963.1|41956.1|113
1753324500000|2025-07-24 02:35:00|41979.3|41972.3|41970.6|41963.6|41981|41974|41957.4|41950.4|74
1753324800000|2025-07-24 02:40:00|41970.3|41963.3|41977.9|41970.9|41986.7|41979.7|41937.8|41930.8|104
1753325100000|2025-07-24 02:45:00|41980.4|41973.4|41986.5|41979.5|41990|41983|41974|41967|35
1753325400000|2025-07-24 02:50:00|41989|41982|41964.1|41957.1|41989|41982|41961.6|41954.6|60
1753325700000|2025-07-24 02:55:00|41966.6|41959.6|41977.7|41970.7|41980.2|41973.2|41964.9|41957.9|79
1753326000000|2025-07-24 03:00:00|41975.2|41968.2|41994.7|41987.7|42000.3|41993.3|41964.7|41957.7|72
1753326300000|2025-07-24 03:05:00|41995.2|41988.2|41998.8|41991.8|42007.6|42000.6|41984|41977|73
1753326600000|2025-07-24 03:10:00|42001.3|41994.3|42008.9|42001.9|42014.9|42007.9|41993.3|41986.3|93
1753326900000|2025-07-24 03:15:00|42006.4|41999.4|42053|42046|42055.2|42048.2|42001.4|41994.4|105
1753327200000|2025-07-24 03:20:00|42053.6|42046.6|42044|42037|42055.9|42048.9|42032.8|42025.8|125
1753327500000|2025-07-24 03:25:00|42044.6|42037.6|42021.1|42014.1|42044.7|42037.7|42019.9|42012.9|108
1753327800000|2025-07-24 03:30:00|42023.6|42016.6|42042.5|42035.5|42070.8|42063.8|42018.5|42011.5|326
1753328100000|2025-07-24 03:35:00|42040|42033|42059.4|42052.4|42065.2|42058.2|42034.3|42027.3|96
1753328400000|2025-07-24 03:40:00|42059.7|42052.7|41961.5|41954.5|42088|42081|41956.4|41949.4|167
1753328700000|2025-07-24 03:45:00|41964|41957|41826|41819|41970.7|41963.7|41815|41808|676
1753329000000|2025-07-24 03:50:00|41827.4|41820.4|41908.1|41901.1|41926.2|41919.2|41814.2|41807.2|305
1753329300000|2025-07-24 03:55:00|41905.6|41898.6|41852.9|41845.9|41906.4|41899.4|41821.5|41814.5|276
1753329600000|2025-07-24 04:00:00|41850.4|41843.4|41853.2|41846.2|41864.4|41857.4|41820.1|41813.1|234
1753329900000|2025-07-24 04:05:00|41855.7|41848.7|41848.9|41841.9|41880.7|41873.7|41824.3|41817.3|142
1753330200000|2025-07-24 04:10:00|41851.4|41844.4|41860|41853|41865.9|41858.9|41822.7|41815.7|116
1753330500000|2025-07-24 04:15:00|41862.5|41855.5|41849.5|41842.5|41874.8|41867.8|41836.1|41829.1|416
1753330800000|2025-07-24 04:20:00|41852|41845|41835.5|41828.5|41863.2|41856.2|41814.7|41807.7|147
1753331100000|2025-07-24 04:25:00|41833|41826|41840.9|41833.9|41862.7|41855.7|41824.1|41817.1|110
1753331400000|2025-07-24 04:30:00|41838.4|41831.4|41865.2|41858.2|41873.6|41866.6|41825.5|41818.5|228
1753331700000|2025-07-24 04:35:00|41867.7|41860.7|41828.2|41821.2|41875.1|41868.1|41823.2|41816.2|91
1753332000000|2025-07-24 04:40:00|41825.7|41818.7|41848.5|41841.5|41848.5|41841.5|41794.2|41787.2|116
1753332300000|2025-07-24 04:45:00|41851|41844|41888.9|41881.9|41904.5|41897.5|41851|41844|84
1753332600000|2025-07-24 04:50:00|41886.4|41879.4|41879|41872|41888.9|41881.9|41854.3|41847.3|93
1753332900000|2025-07-24 04:55:00|41881.5|41874.5|41892.4|41885.4|41917.4|41910.4|41876.8|41869.8|82
1753333200000|2025-07-24 05:00:00|41882.4|41875.4|41883.1|41876.1|41889.9|41882.9|41854.3|41847.3|231
1753333500000|2025-07-24 05:05:00|41880.6|41873.6|41850.4|41843.4|41890.4|41883.4|41838.2|41831.2|106
1753333800000|2025-07-24 05:10:00|41847.9|41840.9|41803.4|41796.4|41849.8|41842.8|41792.4|41785.4|166
1753334100000|2025-07-24 05:15:00|41802.4|41795.4|41825.5|41818.5|41845.4|41838.4|41787.8|41780.8|199
1753334400000|2025-07-24 05:20:00|41828|41821|41828|41821|41844.4|41837.4|41820|41813|121
1753334700000|2025-07-24 05:25:00|41825.5|41818.5|41829|41822|41849.1|41842.1|41811.9|41804.9|103
1753335000000|2025-07-24 05:30:00|41831.5|41824.5|41794.5|41787.5|41834|41827|41789.1|41782.1|105
1753335300000|2025-07-24 05:35:00|41797|41790|41832.4|41825.4|41844|41837|41792|41785|168
1753335600000|2025-07-24 05:40:00|41829.9|41822.9|41851.7|41844.7|41879.8|41872.8|41827.4|41820.4|231
1753335900000|2025-07-24 05:45:00|41849.2|41842.2|41873.9|41866.9|41894.2|41887.2|41841.1|41834.1|140
1753336200000|2025-07-24 05:50:00|41871.4|41864.4|41892.5|41885.5|41904.7|41897.7|41866.3|41859.3|139
1753336500000|2025-07-24 05:55:00|41897.5|41890.5|41889.1|41882.1|41904.8|41897.8|41879|41872|162
1753336800000|2025-07-24 06:00:00|41889.5|41882.5|41952.1|41945.1|41970.4|41963.4|41884.3|41877.3|266
1753337100000|2025-07-24 06:05:00|41949.6|41942.6|41931|41924|41954.3|41947.3|41923.3|41916.3|203
1753337400000|2025-07-24 06:10:00|41928.5|41921.5|41952.2|41945.2|41954.5|41947.5|41921|41914|156
1753337700000|2025-07-24 06:15:00|41952.6|41945.6|41894.2|41887.2|41964|41957|41889.7|41882.7|159
1753338000000|2025-07-24 06:20:00|41891.7|41884.7|41884.8|41877.8|41902.4|41895.4|41875|41868|223
1753338300000|2025-07-24 06:25:00|41887.3|41880.3|41849.9|41842.9|41888.7|41881.7|41829.4|41822.4|493
1753338600000|2025-07-24 06:30:00|41852.4|41845.4|41862.3|41855.3|41890.3|41883.3|41843.9|41836.9|870
1753338900000|2025-07-24 06:35:00|41857.3|41850.3|41880.1|41873.1|41882.6|41875.6|41833|41826|315
1753339200000|2025-07-24 06:40:00|41881.1|41874.1|41869.2|41862.2|41896.8|41889.8|41797.8|41790.8|849
1753339500000|2025-07-24 06:45:00|41871.7|41864.7|41863.9|41856.9|41879.4|41872.4|41848.9|41841.9|98
1753339800000|2025-07-24 06:50:00|41866.4|41859.4|41855.6|41848.6|41877.3|41870.3|41854.8|41847.8|24
1753340100000|2025-07-24 06:55:00|41860.6|41853.6|41841.6|41834.6|41861.3|41854.3|41839.1|41832.1|27
1753340400000|2025-07-24 07:00:00|41839.1|41832.1|41830.2|41823.2|41854.2|41847.2|41816.5|41809.5|120
1753340700000|2025-07-24 07:05:00|41827.7|41820.7|41830.7|41823.7|41845.6|41838.6|41820.6|41813.6|100
1753341000000|2025-07-24 07:10:00|41835.7|41828.7|41839.8|41832.8|41858.1|41851.1|41834.8|41827.8|75
1753341300000|2025-07-24 07:15:00|41837.3|41830.3|41807.4|41800.4|41840.5|41833.5|41804.1|41797.1|99
1753341600000|2025-07-24 07:20:00|41804.9|41797.9|41802.1|41795.1|41820|41813|41784|41777|124
1753341900000|2025-07-24 07:25:00|41802.8|41795.8|41811.4|41804.4|41828.8|41821.8|41800.3|41793.3|84
1753342200000|2025-07-24 07:30:00|41808.9|41801.9|41841.8|41834.8|41844.4|41837.4|41803.8|41796.8|116
1753342500000|2025-07-24 07:35:00|41844.3|41837.3|41852.7|41845.7|41882.8|41875.8|41841.6|41834.6|223
1753342800000|2025-07-24 07:40:00|41855.2|41848.2|41825.6|41818.6|41855.2|41848.2|41814.4|41807.4|176
1753343100000|2025-07-24 07:45:00|41825.5|41818.5|41809.8|41802.8|41830.5|41823.5|41805.7|41798.7|86
1753343400000|2025-07-24 07:50:00|41807.3|41800.3|41830.9|41823.9|41845.3|41838.3|41802.3|41795.3|77
1753343700000|2025-07-24 07:55:00|41833.4|41826.4|41864|41857|41874.4|41867.4|41828.4|41821.4|46
1753344000000|2025-07-24 08:00:00|41861.5|41854.5|41778.8|41771.8|41864|41857|41778|41771|344
1753344300000|2025-07-24 08:05:00|41781.3|41774.3|41779.7|41772.7|41790.7|41783.7|41761.9|41754.9|163
1753344600000|2025-07-24 08:10:00|41782.2|41775.2|41785.3|41778.3|41802|41795|41771.8|41764.8|71
1753344900000|2025-07-24 08:15:00|41787.8|41780.8|41799.4|41792.4|41825.3|41818.3|41787|41780|75
1753345200000|2025-07-24 08:20:00|41804.4|41797.4|41804.7|41797.7|41824.4|41817.4|41771.8|41764.8|79
1753345500000|2025-07-24 08:25:00|41804.4|41797.4|41827|41820|41838.4|41831.4|41801.9|41794.9|47
1753345800000|2025-07-24 08:30:00|41826.3|41819.3|41776.5|41769.5|41835.4|41828.4|41773.9|41766.9|256
1753346100000|2025-07-24 08:35:00|41779|41772|41779.1|41772.1|41785.6|41778.6|41747.7|41740.7|154
1753346400000|2025-07-24 08:40:00|41778|41771|41765.5|41758.5|41781|41774|41763|41756|38
1753346700000|2025-07-24 08:45:00|41763|41756|41778.4|41771.4|41783.8|41776.8|41759.6|41752.6|32
1753347000000|2025-07-24 08:50:00|41780.9|41773.9|41773.5|41766.5|41788.4|41781.4|41760.1|41753.1|91
1753347300000|2025-07-24 08:55:00|41776|41769|41763.1|41756.1|41786.3|41779.3|41751.4|41744.4|56
1753347600000|2025-07-24 09:00:00|41765.6|41758.6|41786.1|41779.1|41789.3|41782.3|41765.6|41758.6|169
1753347900000|2025-07-24 09:05:00|41785.1|41778.1|41768.4|41761.4|41799.7|41792.7|41768.2|41761.2|45
1753348200000|2025-07-24 09:10:00|41770.9|41763.9|41750.3|41743.3|41771.7|41764.7|41748.3|41741.3|28
1753348500000|2025-07-24 09:15:00|41749.8|41742.8|41739.5|41732.5|41759.8|41752.8|41733.4|41726.4|77
1753348800000|2025-07-24 09:20:00|41738.7|41731.7|41747.8|41740.8|41749.4|41742.4|41729|41722|66
1753349100000|2025-07-24 09:25:00|41748.8|41741.8|41751.1|41744.1|41752.5|41745.5|41737.5|41730.5|28
1753349400000|2025-07-24 09:30:00|41748.6|41741.6|41755.2|41748.2|41767.9|41760.9|41748.6|41741.6|38
1753349700000|2025-07-24 09:35:00|41752.7|41745.7|41771.5|41764.5|41771.5|41764.5|41745.2|41738.2|74
1753350000000|2025-07-24 09:40:00|41769|41762|41761.9|41754.9|41774.5|41767.5|41756.2|41749.2|52
1753350300000|2025-07-24 09:45:00|41764.4|41757.4|41765.2|41758.2|41777|41770|41750.9|41743.9|160
1753350600000|2025-07-24 09:50:00|41764.7|41757.7|41775.5|41768.5|41785|41778|41764.7|41757.7|20
1753350900000|2025-07-24 09:55:00|41775.6|41768.6|41755.7|41748.7|41778.1|41771.1|41755.5|41748.5|9
1753351200000|2025-07-24 10:00:00|41758.2|41751.2|41737.6|41730.6|41758.2|41751.2|41729.9|41722.9|36
1753351500000|2025-07-24 10:05:00|41740.1|41733.1|41748.9|41741.9|41750.5|41743.5|41735|41728|12
1753351800000|2025-07-24 10:10:00|41749.2|41742.2|41728.2|41721.2|41749.6|41742.6|41723.9|41716.9|11
1753352100000|2025-07-24 10:15:00|41725.7|41718.7|41726.7|41719.7|41735.1|41728.1|41714.8|41707.8|41
1753352400000|2025-07-24 10:20:00|41729.2|41722.2|41714.1|41707.1|41734.4|41727.4|41714.1|41707.1|20
1753352700000|2025-07-24 10:25:00|41714.4|41707.4|41706.7|41699.7|41720.5|41713.5|41699.8|41692.8|58
1753353000000|2025-07-24 10:30:00|41704.2|41697.2|41690.6|41683.6|41714.7|41707.7|41685.5|41678.5|46
1753353300000|2025-07-24 10:35:00|41691.3|41684.3|41700.5|41693.5|41702.7|41695.7|41682.7|41675.7|43
1753353600000|2025-07-24 10:40:00|41698|41691|41708.1|41701.1|41710.6|41703.6|41695.5|41688.5|19
1753353900000|2025-07-24 10:45:00|41710.6|41703.6|41708.6|41701.6|41710.8|41703.8|41693.2|41686.2|50
1753354200000|2025-07-24 10:50:00|41711.1|41704.1|41693.2|41686.2|41715.6|41708.6|41693.2|41686.2|24
1753354500000|2025-07-24 10:55:00|41690.7|41683.7|41681.4|41674.4|41690.7|41683.7|41674.7|41667.7|51
1753354800000|2025-07-24 11:00:00|41678.9|41671.9|41686|41679|41690.3|41683.3|41654|41647|76
1753355100000|2025-07-24 11:05:00|41683.5|41676.5|41692.8|41685.8|41697.8|41690.8|41680.3|41673.3|21
1753355400000|2025-07-24 11:10:00|41690.3|41683.3|41680.5|41673.5|41693|41686|41675|41668|40
1753355700000|2025-07-24 11:15:00|41680.6|41673.6|41685.2|41678.2|41690.6|41683.6|41675.7|41668.7|22
1753356000000|2025-07-24 11:20:00|41682.7|41675.7|41678|41671|41685.6|41678.6|41675.1|41668.1|13
1753356300000|2025-07-24 11:25:00|41680.5|41673.5|41650.5|41643.5|41688|41681|41646.9|41639.9|72
1753356600000|2025-07-24 11:30:00|41650.6|41643.6|41655.4|41648.4|41655.5|41648.5|41629.2|41622.2|66
1753356900000|2025-07-24 11:35:00|41652.9|41645.9|41658.2|41651.2|41660.6|41653.6|41652.9|41645.9|15
1753357200000|2025-07-24 11:40:00|41655.7|41648.7|41657.3|41650.3|41675.8|41668.8|41652.1|41645.1|45
1753357500000|2025-07-24 11:45:00|41654.8|41647.8|41644|41637|41655.4|41648.4|41640.7|41633.7|4
1753357800000|2025-07-24 11:50:00|41641.5|41634.5|41631.2|41624.2|41644.6|41637.6|41617.4|41610.4|17
1753358100000|2025-07-24 11:55:00|41633.7|41626.7|41643.1|41636.1|41655.7|41648.7|41628.7|41621.7|28
1753358400000|2025-07-24 12:00:00|41640.6|41633.6|41628.1|41621.1|41643.8|41636.8|41623|41616|48
1753358700000|2025-07-24 12:05:00|41625.6|41618.6|41638.1|41631.1|41640.6|41633.6|41622.8|41615.8|13
1753359000000|2025-07-24 12:10:00|41640.6|41633.6|41643|41636|41645.6|41638.6|41630.6|41623.6|25
1753359300000|2025-07-24 12:15:00|41645.5|41638.5|41650.4|41643.4|41655.1|41648.1|41643|41636|32
1753359600000|2025-07-24 12:20:00|41650.5|41643.5|41652.7|41645.7|41670.2|41663.2|41645.6|41638.6|87
1753359900000|2025-07-24 12:25:00|41650.2|41643.2|41670.5|41663.5|41670.5|41663.5|41646.1|41639.1|34
1753360200000|2025-07-24 12:30:00|41668|41661|41655.3|41648.3|41710.7|41703.7|41655.3|41648.3|78
1753360500000|2025-07-24 12:35:00|41657.8|41650.8|41657.9|41650.9|41666.9|41659.9|41642.3|41635.3|49
1753360800000|2025-07-24 12:40:00|41655.4|41648.4|41642.1|41635.1|41677.9|41670.9|41639.2|41632.2|24
1753361100000|2025-07-24 12:45:00|41639.6|41632.6|41655.7|41648.7|41660.7|41653.7|41628.9|41621.9|53
1753361400000|2025-07-24 12:50:00|41658.2|41651.2|41641.3|41634.3|41661.3|41654.3|41630.1|41623.1|41
1753361700000|2025-07-24 12:55:00|41638.8|41631.8|41652.2|41645.2|41673.2|41666.2|41638.8|41631.8|14
1753362000000|2025-07-24 13:00:00|41654.7|41647.7|41640.1|41633.1|41654.7|41647.7|41634.4|41627.4|50
1753362300000|2025-07-24 13:05:00|41637.6|41630.6|41640.5|41633.5|41651|41644|41635|41628|31
1753362600000|2025-07-24 13:10:00|41638|41631|41627.8|41620.8|41640.6|41633.6|41598.8|41591.8|35
1753362900000|2025-07-24 13:15:00|41625.3|41618.3|41617.8|41610.8|41630.2|41623.2|41604.6|41597.6|26
1753363200000|2025-07-24 13:20:00|41618.6|41611.6|41619.3|41612.3|41631.4|41624.4|41607.4|41600.4|23
1753363500000|2025-07-24 13:25:00|41621.8|41614.8|41632.2|41625.2|41645.3|41638.3|41619.2|41612.2|97
1753363800000|2025-07-24 13:30:00|41634.7|41627.7|41617.6|41610.6|41655.9|41648.9|41609|41602|209
1753364100000|2025-07-24 13:35:00|41615.1|41608.1|41626.1|41619.1|41642|41635|41594.6|41587.6|194
1753364400000|2025-07-24 13:40:00|41628.6|41621.6|41659.2|41652.2|41670.7|41663.7|41613.1|41606.1|73
1753364700000|2025-07-24 13:45:00|41664.2|41657.2|41645.6|41638.6|41685|41678|41645.6|41638.6|78
1753365000000|2025-07-24 13:50:00|41640.6|41633.6|41600.5|41593.5|41659.1|41652.1|41596.4|41589.4|100
1753365300000|2025-07-24 13:55:00|41603|41596|41653.2|41646.2|41660.6|41653.6|41598.2|41591.2|387
1753365600000|2025-07-24 14:00:00|41655.7|41648.7|41613.1|41606.1|41658.2|41651.2|41610|41603|117
1753365900000|2025-07-24 14:05:00|41610.6|41603.6|41599.8|41592.8|41633.1|41626.1|41589.7|41582.7|156
1753366200000|2025-07-24 14:10:00|41599.1|41592.1|41545.1|41538.1|41605.1|41598.1|41541.6|41534.6|242
1753366500000|2025-07-24 14:15:00|41547.6|41540.6|41610.5|41603.5|41610.5|41603.5|41543.9|41536.9|128
1753366800000|2025-07-24 14:20:00|41609.9|41602.9|41640.2|41633.2|41652.2|41645.2|41609.3|41602.3|144
1753367100000|2025-07-24 14:25:00|41637.7|41630.7|41677.4|41670.4|41680.4|41673.4|41637.2|41630.2|99
1753367400000|2025-07-24 14:30:00|41677.6|41670.6|41664.4|41657.4|41680.6|41673.6|41660|41653|72
1753367700000|2025-07-24 14:35:00|41666.9|41659.9|41669.2|41662.2|41678.8|41671.8|41656.5|41649.5|59
1753368000000|2025-07-24 14:40:00|41674.2|41667.2|41657.4|41650.4|41678.2|41671.2|41657.4|41650.4|46
1753368300000|2025-07-24 14:45:00|41659.9|41652.9|41671.2|41664.2|41681.7|41674.7|41657.4|41650.4|27
1753368600000|2025-07-24 14:50:00|41668.7|41661.7|41695.5|41688.5|41696.5|41689.5|41666.1|41659.1|26
1753368900000|2025-07-24 14:55:00|41694.1|41687.1|41696.6|41689.6|41715.3|41708.3|41688|41681|107
1753369200000|2025-07-24 15:00:00|41699.1|41692.1|41700.7|41693.7|41715.5|41708.5|41688.9|41681.9|260
1753369500000|2025-07-24 15:05:00|41703.2|41696.2|41706.4|41699.4|41706.4|41699.4|41692.9|41685.9|61
1753369800000|2025-07-24 15:10:00|41707.1|41700.1|41730.6|41723.6|41730.6|41723.6|41703.7|41696.7|86
1753370100000|2025-07-24 15:15:00|41730.4|41723.4|41694.1|41687.1|41730.6|41723.6|41693.9|41686.9|118
1753370400000|2025-07-24 15:20:00|41699.1|41692.1|41701.7|41694.7|41709.9|41702.9|41694.1|41687.1|143
1753370700000|2025-07-24 15:25:00|41699.2|41692.2|41695.5|41688.5|41704.9|41697.9|41684|41677|61
1753371000000|2025-07-24 15:30:00|41693|41686|41684.2|41677.2|41703|41696|41672.1|41665.1|201
1753371300000|2025-07-24 15:35:00|41686.7|41679.7|41699.5|41692.5|41700.2|41693.2|41672.3|41665.3|82
1753371600000|2025-07-24 15:40:00|41702|41695|41700|41693|41702.4|41695.4|41679.5|41672.5|203
1753371900000|2025-07-24 15:45:00|41697.5|41690.5|41697.7|41690.7|41716.3|41709.3|41690|41683|64
1753372200000|2025-07-24 15:50:00|41692.7|41685.7|41708.2|41701.2|41716.5|41709.5|41686.5|41679.5|32
1753372500000|2025-07-24 15:55:00|41707.7|41700.7|41699.1|41692.1|41711.8|41704.8|41699|41692|44
1753372800000|2025-07-24 16:00:00|41704.1|41697.1|41680.7|41673.7|41707.4|41700.4|41671.6|41664.6|87
1753373100000|2025-07-24 16:05:00|41683.2|41676.2|41687.3|41680.3|41689.1|41682.1|41669.1|41662.1|31
1753373400000|2025-07-24 16:10:00|41684.8|41677.8|41669.5|41662.5|41689.5|41682.5|41667|41660|22
1753373700000|2025-07-24 16:15:00|41667|41660|41696|41689|41699.1|41692.1|41660.1|41653.1|73
1753374000000|2025-07-24 16:20:00|41691|41684|41691.7|41684.7|41707.7|41700.7|41686.5|41679.5|20
1753374300000|2025-07-24 16:25:00|41693.7|41686.7|41687.3|41680.3|41693.7|41686.7|41669.4|41662.4|54
1753374600000|2025-07-24 16:30:00|41684.8|41677.8|41679.4|41672.4|41703|41696|41674.9|41667.9|29
1753374900000|2025-07-24 16:35:00|41674.4|41667.4|41689.4|41682.4|41694.9|41687.9|41669.5|41662.5|54
1753375200000|2025-07-24 16:40:00|41686.9|41679.9|41684.1|41677.1|41691.7|41684.7|41678.9|41671.9|16
1753375500000|2025-07-24 16:45:00|41686.6|41679.6|41682.4|41675.4|41686.6|41679.6|41669.4|41662.4|20
1753375800000|2025-07-24 16:50:00|41679.9|41672.9|41685.5|41678.5|41691.1|41684.1|41677.4|41670.4|23
1753376100000|2025-07-24 16:55:00|41685|41678|41690.6|41683.6|41695.6|41688.6|41678|41671|11
1753376400000|2025-07-24 17:00:00|41688.1|41681.1|41695.4|41688.4|41697.9|41690.9|41680.6|41673.6|70
1753376700000|2025-07-24 17:05:00|41697.9|41690.9|41716.6|41709.6|41718.2|41711.2|41692.9|41685.9|24
1753377000000|2025-07-24 17:10:00|41719.1|41712.1|41739.5|41732.5|41748.1|41741.1|41715.8|41708.8|108
1753377300000|2025-07-24 17:15:00|41739.7|41732.7|41724|41717|41743.2|41736.2|41714.1|41707.1|28
1753377600000|2025-07-24 17:20:00|41721.5|41714.5|41735.3|41728.3|41735.3|41728.3|41709.6|41702.6|46
1753377900000|2025-07-24 17:25:00|41736.1|41729.1|41721.9|41714.9|41740.2|41733.2|41721.9|41714.9|98
1753378200000|2025-07-24 17:30:00|41720.9|41713.9|41724.8|41717.8|41733.5|41726.5|41720.9|41713.9|17
1753378500000|2025-07-24 17:35:00|41724.4|41717.4|41729.4|41722.4|41729.6|41722.6|41719.4|41712.4|16
1753378800000|2025-07-24 17:40:00|41729.2|41722.2|41733.9|41726.9|41734.2|41727.2|41724.2|41717.2|29
1753379100000|2025-07-24 17:45:00|41738.9|41731.9|41732.9|41725.9|41742.3|41735.3|41729.1|41722.1|56
1753379400000|2025-07-24 17:50:00|41735.4|41728.4|41744|41737|41747.4|41740.4|41732.9|41725.9|18
1753379700000|2025-07-24 17:55:00|41746.5|41739.5|41734.4|41727.4|41746.5|41739.5|41720.1|41713.1|33
1753380000000|2025-07-24 18:00:00|41731.9|41724.9|41750.8|41743.8|41760.8|41753.8|41729.4|41722.4|49
1753380300000|2025-07-24 18:05:00|41748.3|41741.3|41749.6|41742.6|41750.8|41743.8|41744.4|41737.4|82
1753380600000|2025-07-24 18:10:00|41754.6|41747.6|41749.8|41742.8|41769.8|41762.8|41749.8|41742.8|163
1753380900000|2025-07-24 18:15:00|41752.3|41745.3|41773.3|41766.3|41775.8|41768.8|41745|41738|142
1753381200000|2025-07-24 18:20:00|41770.8|41763.8|41767.1|41760.1|41776.7|41769.7|41757.2|41750.2|494
1753381500000|2025-07-24 18:25:00|41764.6|41757.6|41763.9|41756.9|41771.3|41764.3|41757.2|41750.2|52
1753381800000|2025-07-24 18:30:00|41766.4|41759.4|41738|41731|41766.4|41759.4|41733|41726|46
1753382100000|2025-07-24 18:35:00|41735.5|41728.5|41737.1|41730.1|41740|41733|41730|41723|31
1753382400000|2025-07-24 18:40:00|41734.6|41727.6|41723.4|41716.4|41739.6|41732.6|41722.6|41715.6|15
1753382700000|2025-07-24 18:45:00|41724.9|41717.9|41720.3|41713.3|41725.1|41718.1|41687.3|41680.3|124
1753383000000|2025-07-24 18:50:00|41722.8|41715.8|41723.9|41716.9|41731.4|41724.4|41714.6|41707.6|34
1753383300000|2025-07-24 18:55:00|41726.4|41719.4|41726.2|41719.2|41739.8|41732.8|41723|41716|63
1753383600000|2025-07-24 19:00:00|41723.7|41716.7|41727.3|41720.3|41732.9|41725.9|41721.2|41714.2|31
1753383900000|2025-07-24 19:05:00|41722.3|41715.3|41724.9|41717.9|41728.3|41721.3|41718.3|41711.3|30
1753384200000|2025-07-24 19:10:00|41727.4|41720.4|41729|41722|41731.7|41724.7|41723.9|41716.9|22
1753384500000|2025-07-24 19:15:00|41731.5|41724.5|41719.4|41712.4|41731.5|41724.5|41719.1|41712.1|28
1753384800000|2025-07-24 19:20:00|41724.4|41717.4|41727|41720|41731.3|41724.3|41719.8|41712.8|23
1753385100000|2025-07-24 19:25:00|41724.5|41717.5|41708.3|41701.3|41727|41720|41704.5|41697.5|72
1753385400000|2025-07-24 19:30:00|41710.8|41703.8|41714.7|41707.7|41717.2|41710.2|41702.9|41695.9|15
1753385700000|2025-07-24 19:35:00|41715.2|41708.2|41694.9|41687.9|41720.2|41713.2|41694.7|41687.7|52
1753386000000|2025-07-24 19:40:00|41697.4|41690.4|41675.4|41668.4|41699.9|41692.9|41670.7|41663.7|62
1753386300000|2025-07-24 19:45:00|41670.4|41663.4|41645|41638|41675.4|41668.4|41635.3|41628.3|343
1753386600000|2025-07-24 19:50:00|41640|41633|41646.2|41639.2|41668.9|41661.9|41629.6|41622.6|79
1753386900000|2025-07-24 19:55:00|41651.2|41644.2|41607.5|41600.5|41651.2|41644.2|41603.3|41596.3|536
1753387200000|2025-07-24 20:00:00|41605|41598|41599.9|41592.9|41608.2|41601.2|41591.2|41584.2|90
1753387500000|2025-07-24 20:05:00|41599.2|41592.2|41609.2|41602.2|41614.6|41607.6|41599.2|41592.2|27
1753387800000|2025-07-24 20:10:00|41611.7|41604.7|41630.5|41623.5|41633.6|41626.6|41606.7|41599.7|17
1753388100000|2025-07-24 20:15:00|41628|41621|41640.1|41633.1|41642.7|41635.7|41624.6|41617.6|22
1753388400000|2025-07-24 20:20:00|41637.6|41630.6|41638.9|41631.9|41643.5|41636.5|41628.5|41621.5|18
1753388700000|2025-07-24 20:25:00|41638.1|41631.1|41640.1|41633.1|41642.6|41635.6|41635.6|41628.6|39
1753389000000|2025-07-24 20:30:00|41642.6|41635.6|41646.9|41639.9|41650.9|41643.9|41642.6|41635.6|4
1753389300000|2025-07-24 20:35:00|41649.4|41642.4|41659.5|41652.5|41665.1|41658.1|41646.9|41639.9|5
1753389600000|2025-07-24 20:40:00|41662|41655|41668.7|41661.7|41668.8|41661.8|41660.5|41653.5|7
1753389900000|2025-07-24 20:45:00|41666.2|41659.2|41674.9|41667.9|41676.8|41669.8|41666.2|41659.2|4
1753390200000|2025-07-24 20:50:00|41677.4|41670.4|41653.9|41646.9|41677.4|41670.4|41651.4|41644.4|32
1753390500000|2025-07-24 20:55:00|41656.4|41649.4|41659|41652|41679|41672|41656.4|41649.4|32
1753390800000|2025-07-24 21:00:00|41654|41647|41691.1|41684.1|41710.8|41703.8|41646.5|41639.5|0
1753391100000|2025-07-24 21:05:00|41688.6|41681.6|41688.1|41681.1|41693.1|41686.1|41663.6|41656.6|0
1753391400000|2025-07-24 21:10:00|41655.6|41648.6|41685.6|41655.6|41688.1|41681.1|41655.6|41648.6|13765
1753391700000|2025-07-24 21:15:00|41685.7|41655.7|41687.7|41657.7|41690.4|41660.4|41685.7|41655.7|0
1753392000000|2025-07-24 21:20:00|41688.3|41658.3|41688.3|41658.3|41689|41659|41686.9|41656.9|0
1753392300000|2025-07-24 21:25:00|41688.8|41658.8|41686.8|41656.8|41688.8|41658.8|41686.6|41656.6|0
1753392600000|2025-07-24 21:30:00|41688.1|41658.1|41686.5|41656.5|41688.3|41658.3|41686.5|41656.5|0
1753392900000|2025-07-24 21:35:00|41687.3|41657.3|41686.8|41656.8|41687.3|41657.3|41686.8|41656.8|0
1753393200000|2025-07-24 21:40:00|41685.9|41655.9|41685.5|41655.5|41685.9|41655.9|41685.5|41655.5|0
1753393500000|2025-07-24 21:45:00|41685.4|41655.4|41685.2|41655.2|41685.4|41655.4|41684.4|41654.4|0
1753393800000|2025-07-24 21:50:00|41685.4|41655.4|41685.3|41655.3|41685.4|41655.4|41685.2|41655.2|0
1753394100000|2025-07-24 21:55:00|41685.4|41655.4|41685.9|41655.9|41686.7|41656.7|41685.4|41655.4|0
1753394400000|2025-07-24 22:00:00|41687.4|41657.4|41713.4|41698.4|41715.5|41700.5|41678.1|41648.1|24
1753394700000|2025-07-24 22:05:00|41713|41698|41730.8|41715.8|41730.8|41715.8|41711.2|41696.2|9
1753395000000|2025-07-24 22:10:00|41730.4|41715.4|41721.5|41706.5|41735.5|41720.5|41713|41698|29
1753395300000|2025-07-24 22:15:00|41719|41704|41711.6|41696.6|41719|41704|41709.7|41694.7|11
1753395600000|2025-07-24 22:20:00|41711.5|41696.5|41703|41688|41711.5|41696.5|41688.9|41673.9|9
1753395900000|2025-07-24 22:25:00|41705.5|41690.5|41705.7|41690.7|41719.2|41704.2|41700.7|41685.7|5
1753396200000|2025-07-24 22:30:00|41703.2|41688.2|41689.5|41674.5|41703.2|41688.2|41683.2|41668.2|5
1753396500000|2025-07-24 22:35:00|41692|41677|41694.3|41679.3|41695.1|41680.1|41691.8|41676.8|0
1753396800000|2025-07-24 22:40:00|41693.5|41678.5|41694.7|41679.7|41694.7|41679.7|41688.5|41673.5|0
1753397100000|2025-07-24 22:45:00|41697.2|41682.2|41707.7|41692.7|41711.4|41696.4|41697.2|41682.2|14
1753397400000|2025-07-24 22:50:00|41709.6|41694.6|41703.2|41688.2|41713.5|41698.5|41703.2|41688.2|0
1753397700000|2025-07-24 22:55:00|41704.7|41689.7|41706.1|41691.1|41708.6|41693.6|41702.2|41687.2|0
1753398000000|2025-07-24 23:00:00|41708.6|41693.6|41712.5|41697.5|41717.5|41702.5|41706.1|41691.1|2
1753398300000|2025-07-24 23:05:00|41714.6|41699.6|41722.8|41707.8|41722.8|41707.8|41714.6|41699.6|2
1753398600000|2025-07-24 23:10:00|41722.3|41707.3|41698.5|41683.5|41723.7|41708.7|41696.9|41681.9|22
1753398900000|2025-07-24 23:15:00|41696|41681|41697.3|41682.3|41702.3|41687.3|41695.1|41680.1|3
1753399200000|2025-07-24 23:20:00|41694.8|41679.8|41696.7|41681.7|41699.8|41684.8|41694.8|41679.8|0
1753399500000|2025-07-24 23:25:00|41699.2|41684.2|41684.1|41669.1|41699.2|41684.2|41684.1|41669.1|8
1753399800000|2025-07-24 23:30:00|41686.6|41671.6|41633.3|41626.3|41699.1|41685.7|41621.5|41614.5|7228
1753400100000|2025-07-24 23:35:00|41632.7|41625.7|41615.3|41608.3|41638.9|41631.9|41615.3|41608.3|50
1753400400000|2025-07-24 23:40:00|41614.9|41607.9|41642.6|41635.6|41663.2|41656.2|41614.5|41607.5|84
1753400700000|2025-07-24 23:45:00|41642.1|41635.1|41658.9|41651.9|41687.3|41680.3|41632.5|41625.5|193
1753401000000|2025-07-24 23:50:00|41656.4|41649.4|41677.3|41670.3|41706.5|41699.5|41646.5|41639.5|128
1753401300000|2025-07-24 23:55:00|41677|41670|41680.1|41673.1|41734.1|41727.1|41674|41667|101
1753401600000|2025-07-25 00:00:00|41685.1|41678.1|41666.5|41659.5|41731.8|41724.8|41636.6|41629.6|595
1753401900000|2025-07-25 00:05:00|41669|41662|41662|41655|41697.1|41690.1|41631.4|41624.4|334
1753402200000|2025-07-25 00:10:00|41659.5|41652.5|41715|41708|41746|41739|41659.5|41652.5|394
1753402500000|2025-07-25 00:15:00|41712.5|41705.5|41692.8|41685.8|41724.6|41717.6|41652.5|41645.5|377
1753402800000|2025-07-25 00:20:00|41690.3|41683.3|41719.1|41712.1|41754|41747|41680.3|41673.3|289
1753403100000|2025-07-25 00:25:00|41716.6|41709.6|41644.7|41637.7|41716.6|41709.6|41630.8|41623.8|218
1753403400000|2025-07-25 00:30:00|41647.2|41640.2|41622.6|41615.6|41652.2|41645.2|41597.1|41590.1|314
1753403700000|2025-07-25 00:35:00|41625.1|41618.1|41622.8|41615.8|41668.4|41661.4|41612.1|41605.1|253
1753404000000|2025-07-25 00:40:00|41621.9|41614.9|41645|41638|41662.3|41655.3|41614.1|41607.1|257
1753404300000|2025-07-25 00:45:00|41647.5|41640.5|41693.1|41686.1|41720.3|41713.3|41637.5|41630.5|200
1753404600000|2025-07-25 00:50:00|41695.6|41688.6|41704.5|41697.5|41714.9|41707.9|41681.1|41674.1|133
1753404900000|2025-07-25 00:55:00|41702|41695|41707.4|41700.4|41721.9|41714.9|41679.7|41672.7|330
1753405200000|2025-07-25 01:00:00|41709.9|41702.9|41698|41691|41714.9|41707.9|41660.2|41653.2|255
1753405500000|2025-07-25 01:05:00|41688|41681|41700.1|41693.1|41700.1|41693.1|41659.7|41652.7|184
1753405800000|2025-07-25 01:10:00|41699.9|41692.9|41663.3|41656.3|41708.9|41701.9|41652.7|41645.7|140
1753406100000|2025-07-25 01:15:00|41660.8|41653.8|41648.4|41641.4|41663.3|41656.3|41610.8|41603.8|231
1753406400000|2025-07-25 01:20:00|41650.9|41643.9|41626.2|41619.2|41676.3|41669.3|41617.7|41610.7|176
1753406700000|2025-07-25 01:25:00|41623.7|41616.7|41633.9|41626.9|41636.4|41629.4|41616|41609|90
1753407000000|2025-07-25 01:30:00|41631.4|41624.4|41635.8|41628.8|41638.3|41631.3|41610.5|41603.5|99
1753407300000|2025-07-25 01:35:00|41638.3|41631.3|41610.6|41603.6|41644.9|41637.9|41610.6|41603.6|89
1753407600000|2025-07-25 01:40:00|41610.9|41603.9|41646.3|41639.3|41667.4|41660.4|41610.9|41603.9|148
1753407900000|2025-07-25 01:45:00|41648.8|41641.8|41596.2|41589.2|41649.8|41642.8|41596.2|41589.2|75
1753408200000|2025-07-25 01:50:00|41596|41589|41585.8|41578.8|41615|41608|41570.2|41563.2|101
1753408500000|2025-07-25 01:55:00|41586|41579|41596.3|41589.3|41596.3|41589.3|41574.8|41567.8|87
1753408800000|2025-07-25 02:00:00|41598.8|41591.8|41583.2|41576.2|41606.3|41599.3|41577.1|41570.1|153
1753409100000|2025-07-25 02:05:00|41580.7|41573.7|41584.7|41577.7|41587.2|41580.2|41570.3|41563.3|68
1753409400000|2025-07-25 02:10:00|41587.2|41580.2|41590.8|41583.8|41608.8|41601.8|41581.1|41574.1|105
1753409700000|2025-07-25 02:15:00|41588.3|41581.3|41612|41605|41612|41605|41585.4|41578.4|74
1753410000000|2025-07-25 02:20:00|41609.5|41602.5|41601.9|41594.9|41620.5|41613.5|41592.8|41585.8|43
1753410300000|2025-07-25 02:25:00|41599.4|41592.4|41599.5|41592.5|41627.6|41620.6|41591.5|41584.5|143
1753410600000|2025-07-25 02:30:00|41602|41595|41603.6|41596.6|41634.4|41627.4|41594.5|41587.5|126
1753410900000|2025-07-25 02:35:00|41606.1|41599.1|41600.6|41593.6|41617.1|41610.1|41590.2|41583.2|122
1753411200000|2025-07-25 02:40:00|41601.2|41594.2|41583.6|41576.6|41609.2|41602.2|41583.6|41576.6|42
1753411500000|2025-07-25 02:45:00|41581.1|41574.1|41590.5|41583.5|41604.6|41597.6|41578.6|41571.6|51
1753411800000|2025-07-25 02:50:00|41591|41584|41575.5|41568.5|41591.7|41584.7|41570.2|41563.2|25
1753412100000|2025-07-25 02:55:00|41575.1|41568.1|41586.3|41579.3|41596.2|41589.2|41574.9|41567.9|45
1753412400000|2025-07-25 03:00:00|41583.8|41576.8|41575.4|41568.4|41590.9|41583.9|41574|41567|43
1753412700000|2025-07-25 03:05:00|41577.9|41570.9|41572.7|41565.7|41599.2|41592.2|41572.7|41565.7|60
1753413000000|2025-07-25 03:10:00|41573.2|41566.2|41571.3|41564.3|41576.9|41569.9|41564.4|41557.4|48
1753413300000|2025-07-25 03:15:00|41568.8|41561.8|41554.6|41547.6|41580.9|41573.9|41554.5|41547.5|43
1753413600000|2025-07-25 03:20:00|41557.1|41550.1|41573.1|41566.1|41578.7|41571.7|41557.1|41550.1|50
1753413900000|2025-07-25 03:25:00|41572.4|41565.4|41579|41572|41580.5|41573.5|41565.9|41558.9|31
1753414200000|2025-07-25 03:30:00|41576.5|41569.5|41545.6|41538.6|41597.8|41590.8|41539.8|41532.8|144
1753414500000|2025-07-25 03:35:00|41543.1|41536.1|41524.7|41517.7|41543.1|41536.1|41504.6|41497.6|92
1753414800000|2025-07-25 03:40:00|41522.2|41515.2|41524.9|41517.9|41530.8|41523.8|41510.1|41503.1|65
1753415100000|2025-07-25 03:45:00|41527.4|41520.4|41496.6|41489.6|41532.4|41525.4|41492.8|41485.8|287
1753415400000|2025-07-25 03:50:00|41499.1|41492.1|41526.2|41519.2|41536.3|41529.3|41498.5|41491.5|101
1753415700000|2025-07-25 03:55:00|41523.7|41516.7|41516|41509|41536.1|41529.1|41512.9|41505.9|34
1753416000000|2025-07-25 04:00:00|41513.5|41506.5|41506.6|41499.6|41518.7|41511.7|41484.7|41477.7|102
1753416300000|2025-07-25 04:05:00|41501.6|41494.6|41493.7|41486.7|41506|41499|41490.9|41483.9|84
1753416600000|2025-07-25 04:10:00|41492.6|41485.6|41522.9|41515.9|41534.6|41527.6|41485|41478|91
1753416900000|2025-07-25 04:15:00|41525.4|41518.4|41549.7|41542.7|41572.7|41565.7|41525.4|41518.4|116
1753417200000|2025-07-25 04:20:00|41547.2|41540.2|41560.3|41553.3|41561|41554|41534.9|41527.9|169
1753417500000|2025-07-25 04:25:00|41560|41553|41537.2|41530.2|41571.1|41564.1|41537.2|41530.2|112
1753417800000|2025-07-25 04:30:00|41534.7|41527.7|41491.3|41484.3|41542|41535|41489.5|41482.5|161
1753418100000|2025-07-25 04:35:00|41488.8|41481.8|41490.7|41483.7|41511.4|41504.4|41472.4|41465.4|117
1753418400000|2025-07-25 04:40:00|41488.2|41481.2|41470.1|41463.1|41497.4|41490.4|41470|41463|76
1753418700000|2025-07-25 04:45:00|41472.6|41465.6|41453.8|41446.8|41475.1|41468.1|41439.8|41432.8|124
1753419000000|2025-07-25 04:50:00|41451.3|41444.3|41458.7|41451.7|41463.7|41456.7|41438.6|41431.6|52
1753419300000|2025-07-25 04:55:00|41456.2|41449.2|41446.3|41439.3|41461.3|41454.3|41440.8|41433.8|106
1753419600000|2025-07-25 05:00:00|41451.3|41444.3|41456.3|41449.3|41463.6|41456.6|41432.6|41425.6|114
1753419900000|2025-07-25 05:05:00|41456.2|41449.2|41458.2|41451.2|41480.4|41473.4|41454.7|41447.7|83
1753420200000|2025-07-25 05:10:00|41459|41452|41460.8|41453.8|41464.6|41457.6|41452.7|41445.7|32
1753420500000|2025-07-25 05:15:00|41458.3|41451.3|41477.5|41470.5|41483.9|41476.9|41458.3|41451.3|103
1753420800000|2025-07-25 05:20:00|41478.1|41471.1|41470.7|41463.7|41487.5|41480.5|41465.9|41458.9|62
1753421100000|2025-07-25 05:25:00|41470.9|41463.9|41452.4|41445.4|41476|41469|41447.5|41440.5|167
1753421400000|2025-07-25 05:30:00|41454.9|41447.9|41444.8|41437.8|41462.6|41455.6|41440.6|41433.6|152
1753421700000|2025-07-25 05:35:00|41443.2|41436.2|41463.8|41456.8|41474.8|41467.8|41443.2|41436.2|39
1753422000000|2025-07-25 05:40:00|41465.1|41458.1|41455.1|41448.1|41469.2|41462.2|41449.1|41442.1|49
1753422300000|2025-07-25 05:45:00|41455.5|41448.5|41463.9|41456.9|41466.7|41459.7|41453.4|41446.4|186
1753422600000|2025-07-25 05:50:00|41466.4|41459.4|41483.2|41476.2|41483.2|41476.2|41453.6|41446.6|107
1753422900000|2025-07-25 05:55:00|41485.7|41478.7|41461.3|41454.3|41491.2|41484.2|41436.1|41429.1|268
1753423200000|2025-07-25 06:00:00|41463.8|41456.8|41461.1|41454.1|41506.3|41499.3|41458.2|41451.2|231
1753423500000|2025-07-25 06:05:00|41463.6|41456.6|41470.1|41463.1|41478.6|41471.6|41445.9|41438.9|146
1753423800000|2025-07-25 06:10:00|41467.6|41460.6|41470.1|41463.1|41472|41465|41447.5|41440.5|136
1753424100000|2025-07-25 06:15:00|41470.5|41463.5|41446.1|41439.1|41480.5|41473.5|41446|41439|192
1753424400000|2025-07-25 06:20:00|41443.6|41436.6|41418.1|41411.1|41460.8|41453.8|41404.5|41397.5|439
1753424700000|2025-07-25 06:25:00|41417.9|41410.9|41439.7|41432.7|41456|41449|41417.6|41410.6|558
1753425000000|2025-07-25 06:30:00|41444.7|41437.7|41439.5|41432.5|41495.8|41488.8|41437|41430|826
1753425300000|2025-07-25 06:35:00|41437|41430|41422.4|41415.4|41456|41449|41418.5|41411.5|257
1753425600000|2025-07-25 06:40:00|41427.4|41420.4|41373.3|41366.3|41432.4|41425.4|41370.3|41363.3|675
1753425900000|2025-07-25 06:45:00|41375.8|41368.8|41373.6|41366.6|41391.1|41384.1|41368.3|41361.3|193
1753426200000|2025-07-25 06:50:00|41373.4|41366.4|41371.1|41364.1|41375.9|41368.9|41361.9|41354.9|114
1753426500000|2025-07-25 06:55:00|41371.2|41364.2|41353.6|41346.6|41371.2|41364.2|41349.7|41342.7|157
1753426800000|2025-07-25 07:00:00|41356.1|41349.1|41352|41345|41361.3|41354.3|41339.7|41332.7|192
1753427100000|2025-07-25 07:05:00|41349.5|41342.5|41344.9|41337.9|41366.6|41359.6|41340.3|41333.3|114
1753427400000|2025-07-25 07:10:00|41344|41337|41318.5|41311.5|41344|41337|41314.5|41307.5|95
1753427700000|2025-07-25 07:15:00|41321|41314|41316.1|41309.1|41326.3|41319.3|41297.7|41290.7|99
1753428000000|2025-07-25 07:20:00|41321.1|41314.1|41313.8|41306.8|41331.2|41324.2|41303|41296|49
1753428300000|2025-07-25 07:25:00|41311.3|41304.3|41307.2|41300.2|41331.3|41324.3|41306.7|41299.7|73
1753428600000|2025-07-25 07:30:00|41309.7|41302.7|41325.5|41318.5|41356|41349|41307.1|41300.1|263
1753428900000|2025-07-25 07:35:00|41325.7|41318.7|41322.8|41315.8|41338.4|41331.4|41310|41303|246
1753429200000|2025-07-25 07:40:00|41320.3|41313.3|41328|41321|41350.4|41343.4|41317.5|41310.5|71
1753429500000|2025-07-25 07:45:00|41330.5|41323.5|41325.4|41318.4|41330.5|41323.5|41303.2|41296.2|50
1753429800000|2025-07-25 07:50:00|41325|41318|41294.5|41287.5|41330.4|41323.4|41292|41285|55
1753430100000|2025-07-25 07:55:00|41294.4|41287.4|41340.6|41333.6|41349.1|41342.1|41294.4|41287.4|499
1753430400000|2025-07-25 08:00:00|41338.1|41331.1|41337.8|41330.8|41357|41350|41312.6|41305.6|282
1753430700000|2025-07-25 08:05:00|41335.3|41328.3|41431|41424|41431|41424|41335.3|41328.3|554
1753431000000|2025-07-25 08:10:00|41430.6|41423.6|41427.3|41420.3|41447.2|41440.2|41402.3|41395.3|357
1753431300000|2025-07-25 08:15:00|41424.8|41417.8|41420.5|41413.5|41435.2|41428.2|41409.6|41402.6|36
1753431600000|2025-07-25 08:20:00|41428|41421|41413.8|41406.8|41430.5|41423.5|41390|41383|83
1753431900000|2025-07-25 08:25:00|41416.3|41409.3|41450.2|41443.2|41450.7|41443.7|41413.8|41406.8|47
1753432200000|2025-07-25 08:30:00|41447.7|41440.7|41437.1|41430.1|41458.6|41451.6|41432.3|41425.3|41
1753432500000|2025-07-25 08:35:00|41434.6|41427.6|41430.2|41423.2|41450|41443|41425.2|41418.2|65
1753432800000|2025-07-25 08:40:00|41435.2|41428.2|41411.6|41404.6|41435.2|41428.2|41410.3|41403.3|147
1753433100000|2025-07-25 08:45:00|41412.6|41405.6|41405.3|41398.3|41415.9|41408.9|41400.7|41393.7|56
1753433400000|2025-07-25 08:50:00|41410.3|41403.3|41395.5|41388.5|41410.3|41403.3|41374.6|41367.6|73
1753433700000|2025-07-25 08:55:00|41395.7|41388.7|41390.3|41383.3|41395.7|41388.7|41377.4|41370.4|66
1753434000000|2025-07-25 09:00:00|41390.6|41383.6|41383.9|41376.9|41402.4|41395.4|41382.6|41375.6|173
1753434300000|2025-07-25 09:05:00|41386.4|41379.4|41391.8|41384.8|41401.3|41394.3|41383.9|41376.9|120
1753434600000|2025-07-25 09:10:00|41389.3|41382.3|41380.4|41373.4|41393.5|41386.5|41378.6|41371.6|45
1753434900000|2025-07-25 09:15:00|41382.9|41375.9|41393.8|41386.8|41403.6|41396.6|41382.9|41375.9|22
1753435200000|2025-07-25 09:20:00|41391.3|41384.3|41402.5|41395.5|41407.5|41400.5|41378.8|41371.8|27
1753435500000|2025-07-25 09:25:00|41405|41398|41408.6|41401.6|41411.1|41404.1|41392.8|41385.8|23
1753435800000|2025-07-25 09:30:00|41411.1|41404.1|41427.8|41420.8|41435.9|41428.9|41408.3|41401.3|15
1753436100000|2025-07-25 09:35:00|41430.3|41423.3|41447.6|41440.6|41456.2|41449.2|41427.2|41420.2|107
1753436400000|2025-07-25 09:40:00|41445.1|41438.1|41442.7|41435.7|41454.4|41447.4|41442.7|41435.7|24
1753436700000|2025-07-25 09:45:00|41440.2|41433.2|41421.1|41414.1|41442.7|41435.7|41421.1|41414.1|11
1753437000000|2025-07-25 09:50:00|41423.6|41416.6|41432.9|41425.9|41437.7|41430.7|41414.7|41407.7|26
1753437300000|2025-07-25 09:55:00|41435.4|41428.4|41436.2|41429.2|41443.7|41436.7|41432.2|41425.2|116
1753437600000|2025-07-25 10:00:00|41436.3|41429.3|41419.5|41412.5|41436.3|41429.3|41416.5|41409.5|27
1753437900000|2025-07-25 10:05:00|41417|41410|41406.8|41399.8|41419.5|41412.5|41404.6|41397.6|26
1753438200000|2025-07-25 10:10:00|41406.2|41399.2|41422.8|41415.8|41424.3|41417.3|41400.2|41393.2|21
1753438500000|2025-07-25 10:15:00|41420.3|41413.3|41432.8|41425.8|41433|41426|41417.8|41410.8|23
1753438800000|2025-07-25 10:20:00|41432.2|41425.2|41436|41429|41445.6|41438.6|41424.8|41417.8|20
1753439100000|2025-07-25 10:25:00|41438.5|41431.5|41422.5|41415.5|41442.6|41435.6|41420.1|41413.1|9
1753439400000|2025-07-25 10:30:00|41425|41418|41465.7|41458.7|41468.3|41461.3|41425|41418|84
1753439700000|2025-07-25 10:35:00|41463.2|41456.2|41476.3|41469.3|41481.4|41474.4|41463.2|41456.2|59
1753440000000|2025-07-25 10:40:00|41473.8|41466.8|41479.3|41472.3|41486.2|41479.2|41471.3|41464.3|40
1753440300000|2025-07-25 10:45:00|41479.7|41472.7|41471.4|41464.4|41481.4|41474.4|41462.5|41455.5|31
1753440600000|2025-07-25 10:50:00|41472.2|41465.2|41465.4|41458.4|41479.9|41472.9|41465.4|41458.4|7
1753440900000|2025-07-25 10:55:00|41462.9|41455.9|41461.6|41454.6|41465.4|41458.4|41455|41448|19
1753441200000|2025-07-25 11:00:00|41459.1|41452.1|41434.5|41427.5|41459.1|41452.1|41429.6|41422.6|48
1753441500000|2025-07-25 11:05:00|41439.5|41432.5|41436.5|41429.5|41439.8|41432.8|41425.1|41418.1|13
1753441800000|2025-07-25 11:10:00|41431.5|41424.5|41447.5|41440.5|41448.3|41441.3|41428.1|41421.1|19
1753442100000|2025-07-25 11:15:00|41450|41443|41447.2|41440.2|41454.9|41447.9|41437.3|41430.3|59
1753442400000|2025-07-25 11:20:00|41449.7|41442.7|41432.7|41425.7|41449.7|41442.7|41430.2|41423.2|8
1753442700000|2025-07-25 11:25:00|41430.2|41423.2|41429.2|41422.2|41435|41428|41412|41405|23
1753443000000|2025-07-25 11:30:00|41426.7|41419.7|41409.7|41402.7|41430.5|41423.5|41406.5|41399.5|19
1753443300000|2025-07-25 11:35:00|41408.6|41401.6|41395.6|41388.6|41414.1|41407.1|41394.6|41387.6|36
1753443600000|2025-07-25 11:40:00|41395.3|41388.3|41384.4|41377.4|41397.7|41390.7|41381.9|41374.9|29
1753443900000|2025-07-25 11:45:00|41384.5|41377.5|41369.6|41362.6|41384.5|41377.5|41369.5|41362.5|58
1753444200000|2025-07-25 11:50:00|41364.6|41357.6|41358.2|41351.2|41367.3|41360.3|41345.1|41338.1|69
1753444500000|2025-07-25 11:55:00|41360.7|41353.7|41363.6|41356.6|41376.3|41369.3|41358.2|41351.2|15
1753444800000|2025-07-25 12:00:00|41366.1|41359.1|41380.6|41373.6|41393.7|41386.7|41366.1|41359.1|30
1753445100000|2025-07-25 12:05:00|41378.1|41371.1|41379.9|41372.9|41382.7|41375.7|41369.9|41362.9|18
1753445400000|2025-07-25 12:10:00|41382.4|41375.4|41380.2|41373.2|41385.3|41378.3|41372.8|41365.8|12
1753445700000|2025-07-25 12:15:00|41382.7|41375.7|41406.2|41399.2|41411.3|41404.3|41377.3|41370.3|14
1753446000000|2025-07-25 12:20:00|41403.7|41396.7|41413.8|41406.8|41413.8|41406.8|41398.2|41391.2|17
1753446300000|2025-07-25 12:25:00|41416.3|41409.3|41402|41395|41416.3|41409.3|41399.5|41392.5|39
1753446600000|2025-07-25 12:30:00|41404.5|41397.5|41418|41411|41432.4|41425.4|41398.3|41391.3|10
1753446900000|2025-07-25 12:35:00|41416.8|41409.8|41432.6|41425.6|41435.1|41428.1|41409.8|41402.8|16
1753447200000|2025-07-25 12:40:00|41435.1|41428.1|41416.2|41409.2|41440.1|41433.1|41415|41408|12
1753447500000|2025-07-25 12:45:00|41418.7|41411.7|41412.5|41405.5|41424.7|41417.7|41410|41403|22
1753447800000|2025-07-25 12:50:00|41415|41408|41417.7|41410.7|41420.7|41413.7|41409.8|41402.8|7
1753448100000|2025-07-25 12:55:00|41415.2|41408.2|41407.7|41400.7|41422.7|41415.7|41405|41398|185
1753448400000|2025-07-25 13:00:00|41405.2|41398.2|41402|41395|41426.3|41419.3|41379.3|41372.3|77
1753448700000|2025-07-25 13:05:00|41404.5|41397.5|41391.8|41384.8|41404.5|41397.5|41327.1|41320.1|154
1753449000000|2025-07-25 13:10:00|41394.3|41387.3|41411|41404|41421|41414|41383.3|41376.3|105
1753449300000|2025-07-25 13:15:00|41408.5|41401.5|41380.5|41373.5|41420.8|41413.8|41380.5|41373.5|52
1753449600000|2025-07-25 13:20:00|41375.5|41368.5|41378.2|41371.2|41393.6|41386.6|41359.6|41352.6|44
1753449900000|2025-07-25 13:25:00|41380.7|41373.7|41358.6|41351.6|41391.1|41384.1|41348|41341|27
1753450200000|2025-07-25 13:30:00|41361.1|41354.1|41370.3|41363.3|41383.5|41376.5|41327.8|41320.8|206
1753450500000|2025-07-25 13:35:00|41372.8|41365.8|41350.2|41343.2|41382.5|41375.5|41283.3|41276.3|843
1753450800000|2025-07-25 13:40:00|41352.7|41345.7|41337.4|41330.4|41356.9|41349.9|41330.2|41323.2|99
1753451100000|2025-07-25 13:45:00|41339.9|41332.9|41360.9|41353.9|41360.9|41353.9|41328.1|41321.1|99
1753451400000|2025-07-25 13:50:00|41361.1|41354.1|41371.6|41364.6|41387.6|41380.6|41345|41338|108
1753451700000|2025-07-25 13:55:00|41366.6|41359.6|41375.5|41368.5|41396.2|41389.2|41366.6|41359.6|80
1753452000000|2025-07-25 14:00:00|41378|41371|41334.7|41327.7|41378|41371|41334.7|41327.7|81
1753452300000|2025-07-25 14:05:00|41332.2|41325.2|41358.5|41351.5|41369.3|41362.3|41319.7|41312.7|172
1753452600000|2025-07-25 14:10:00|41361|41354|41338.7|41331.7|41375.1|41368.1|41336.2|41329.2|63
1753452900000|2025-07-25 14:15:00|41341.2|41334.2|41361|41354|41361|41354|41328.8|41321.8|117
1753453200000|2025-07-25 14:20:00|41356|41349|41339.9|41332.9|41363.3|41356.3|41332.5|41325.5|80
1753453500000|2025-07-25 14:25:00|41337.4|41330.4|41355.3|41348.3|41360.9|41353.9|41335.3|41328.3|33
1753453800000|2025-07-25 14:30:00|41357.8|41350.8|41348.4|41341.4|41393.1|41386.1|41326.7|41319.7|241
1753454100000|2025-07-25 14:35:00|41350.9|41343.9|41335.4|41328.4|41360.6|41353.6|41335.4|41328.4|71
1753454400000|2025-07-25 14:40:00|41334.7|41327.7|41341.3|41334.3|41351.3|41344.3|41334.7|41327.7|36
1753454700000|2025-07-25 14:45:00|41341.2|41334.2|41338.2|41331.2|41351|41344|41334.9|41327.9|40
1753455000000|2025-07-25 14:50:00|41335.7|41328.7|41351.3|41344.3|41353.6|41346.6|41335.7|41328.7|21
1753455300000|2025-07-25 14:55:00|41348.8|41341.8|41346.2|41339.2|41356.3|41349.3|41336.3|41329.3|62
1753455600000|2025-07-25 15:00:00|41348.7|41341.7|41358.5|41351.5|41363.6|41356.6|41346.1|41339.1|67
1753455900000|2025-07-25 15:05:00|41361|41354|41369.4|41362.4|41373.6|41366.6|41356.1|41349.1|53
1753456200000|2025-07-25 15:10:00|41370.7|41363.7|41380.5|41373.5|41386.2|41379.2|41368.2|41361.2|21
1753456500000|2025-07-25 15:15:00|41378|41371|41376|41369|41397.4|41390.4|41375.5|41368.5|97
1753456800000|2025-07-25 15:20:00|41378.5|41371.5|41344.6|41337.6|41382.4|41375.4|41318.1|41311.1|201
1753457100000|2025-07-25 15:25:00|41342.1|41335.1|41353|41346|41358.5|41351.5|41339.6|41332.6|152
1753457400000|2025-07-25 15:30:00|41350.5|41343.5|41359.6|41352.6|41370.3|41363.3|41341.4|41334.4|101
1753457700000|2025-07-25 15:35:00|41357.1|41350.1|41333.7|41326.7|41367.2|41360.2|41323.3|41316.3|188
1753458000000|2025-07-25 15:40:00|41332.9|41325.9|41326.1|41319.1|41332.9|41325.9|41312.2|41305.2|130
1753458300000|2025-07-25 15:45:00|41323.6|41316.6|41343.5|41336.5|41346|41339|41323.6|41316.6|69
1753458600000|2025-07-25 15:50:00|41341|41334|41356.5|41349.5|41362.5|41355.5|41341|41334|47
1753458900000|2025-07-25 15:55:00|41355.9|41348.9|41369.3|41362.3|41370|41363|41345.9|41338.9|83
1753459200000|2025-07-25 16:00:00|41366.8|41359.8|41371.7|41364.7|41378.5|41371.5|41363.5|41356.5|91
1753459500000|2025-07-25 16:05:00|41370.1|41363.1|41375.5|41368.5|41385|41378|41367.6|41360.6|112
1753459800000|2025-07-25 16:10:00|41378|41371|41394.9|41387.9|41397.4|41390.4|41369.7|41362.7|81
1753460100000|2025-07-25 16:15:00|41392.4|41385.4|41393.5|41386.5|41406.1|41399.1|41391.8|41384.8|38
1753460400000|2025-07-25 16:20:00|41396|41389|41402.3|41395.3|41406.1|41399.1|41381.2|41374.2|40
1753460700000|2025-07-25 16:25:00|41404.8|41397.8|41403.2|41396.2|41411.1|41404.1|41394.2|41387.2|44
1753461000000|2025-07-25 16:30:00|41404.2|41397.2|41406.2|41399.2|41416.4|41409.4|41398.9|41391.9|18
1753461300000|2025-07-25 16:35:00|41403.7|41396.7|41396.2|41389.2|41408.3|41401.3|41396.2|41389.2|8
1753461600000|2025-07-25 16:40:00|41393.7|41386.7|41395.5|41388.5|41397.7|41390.7|41385.6|41378.6|16
1753461900000|2025-07-25 16:45:00|41398|41391|41400.2|41393.2|41405.5|41398.5|41390.2|41383.2|19
1753462200000|2025-07-25 16:50:00|41402.7|41395.7|41399.5|41392.5|41404.8|41397.8|41395|41388|24
1753462500000|2025-07-25 16:55:00|41402|41395|41404|41397|41410.1|41403.1|41399.5|41392.5|17
1753462800000|2025-07-25 17:00:00|41404.6|41397.6|41397.5|41390.5|41404.6|41397.6|41392.1|41385.1|30
1753463100000|2025-07-25 17:05:00|41396.7|41389.7|41394.5|41387.5|41399.7|41392.7|41386|41379|94
1753463400000|2025-07-25 17:10:00|41392|41385|41397.1|41390.1|41397.1|41390.1|41387.2|41380.2|21
1753463700000|2025-07-25 17:15:00|41392.1|41385.1|41386.4|41379.4|41397.1|41390.1|41381.4|41374.4|66
1753464000000|2025-07-25 17:20:00|41381.4|41374.4|41391.3|41384.3|41391.4|41384.4|41381.4|41374.4|23
1753464300000|2025-07-25 17:25:00|41393.8|41386.8|41391.6|41384.6|41398.9|41391.9|41391.3|41384.3|17
1753464600000|2025-07-25 17:30:00|41392.5|41385.5|41395.2|41388.2|41404.5|41397.5|41392|41385|23
1753464900000|2025-07-25 17:35:00|41397.7|41390.7|41393.1|41386.1|41400.2|41393.2|41390.6|41383.6|65
1753465200000|2025-07-25 17:40:00|41390.6|41383.6|41396.4|41389.4|41398.6|41391.6|41385.6|41378.6|12
1753465500000|2025-07-25 17:45:00|41398.9|41391.9|41393.4|41386.4|41401.3|41394.3|41393.4|41386.4|37
1753465800000|2025-07-25 17:50:00|41395.9|41388.9|41384.1|41377.1|41395.9|41388.9|41381.2|41374.2|11
1753466100000|2025-07-25 17:55:00|41386.6|41379.6|41377.1|41370.1|41389.1|41382.1|41377.1|41370.1|20
1753466400000|2025-07-25 18:00:00|41379.6|41372.6|41370.1|41363.1|41379.6|41372.6|41367.6|41360.6|40
1753466700000|2025-07-25 18:05:00|41370.8|41363.8|41366.2|41359.2|41373.4|41366.4|41363.4|41356.4|21
1753467000000|2025-07-25 18:10:00|41366.3|41359.3|41381.3|41374.3|41381.3|41374.3|41366.3|41359.3|16
1753467300000|2025-07-25 18:15:00|41378.8|41371.8|41376.4|41369.4|41378.8|41371.8|41371.3|41364.3|12
1753467600000|2025-07-25 18:20:00|41381.4|41374.4|41383.9|41376.9|41391.4|41384.4|41381.4|41374.4|29
1753467900000|2025-07-25 18:25:00|41386.4|41379.4|41373|41366|41386.4|41379.4|41370.5|41363.5|8
1753468200000|2025-07-25 18:30:00|41375.5|41368.5|41377.4|41370.4|41384.9|41377.9|41373|41366|34
1753468500000|2025-07-25 18:35:00|41379.9|41372.9|41369.9|41362.9|41379.9|41372.9|41367.4|41360.4|14
1753468800000|2025-07-25 18:40:00|41367.4|41360.4|41372.2|41365.2|41374.7|41367.7|41367.4|41360.4|5
1753469100000|2025-07-25 18:45:00|41374.7|41367.7|41375.7|41368.7|41382.2|41375.2|41372.2|41365.2|12
1753469400000|2025-07-25 18:50:00|41376.6|41369.6|41366.8|41359.8|41376.6|41369.6|41362.8|41355.8|11
1753469700000|2025-07-25 18:55:00|41364.3|41357.3|41356.7|41349.7|41372.6|41365.6|41356.7|41349.7|48
1753470000000|2025-07-25 19:00:00|41359.2|41352.2|41364.6|41357.6|41364.6|41357.6|41352|41345|27
1753470300000|2025-07-25 19:05:00|41359.6|41352.6|41367.2|41360.2|41367.2|41360.2|41359.6|41352.6|16
1753470600000|2025-07-25 19:10:00|41364.7|41357.7|41370.4|41363.4|41377.8|41370.8|41362.2|41355.2|25
1753470900000|2025-07-25 19:15:00|41367.9|41360.9|41375.5|41368.5|41375.9|41368.9|41367.9|41360.9|3
1753471200000|2025-07-25 19:20:00|41370.5|41363.5|41361.1|41354.1|41373|41366|41361|41354|16
1753471500000|2025-07-25 19:25:00|41361.2|41354.2|41360.9|41353.9|41366.1|41359.1|41360.8|41353.8|11
1753471800000|2025-07-25 19:30:00|41358.4|41351.4|41365.8|41358.8|41370.9|41363.9|41355.9|41348.9|74
1753472100000|2025-07-25 19:35:00|41370.8|41363.8|41380.6|41373.6|41385.9|41378.9|41370.8|41363.8|46
1753472400000|2025-07-25 19:40:00|41380.8|41373.8|41375.6|41368.6|41385.5|41378.5|41375.3|41368.3|89
1753472700000|2025-07-25 19:45:00|41373.1|41366.1|41371.2|41364.2|41386|41379|41370.6|41363.6|55
1753473000000|2025-07-25 19:50:00|41366.2|41359.2|41361.4|41354.4|41376.3|41369.3|41361.3|41354.3|154
1753473300000|2025-07-25 19:55:00|41358.9|41351.9|41384.5|41377.5|41389.5|41382.5|41351.3|41344.3|285
1753473600000|2025-07-25 20:00:00|41382|41375|41355.2|41348.2|41382|41375|41346.7|41339.7|109
1753473900000|2025-07-25 20:05:00|41357.7|41350.7|41353.8|41346.8|41360.9|41353.9|41350.9|41343.9|47
1753474200000|2025-07-25 20:10:00|41356.3|41349.3|41356.3|41349.3|41361.4|41354.4|41351.3|41344.3|18
1753474500000|2025-07-25 20:15:00|41358.8|41351.8|41360.7|41353.7|41368|41361|41352.4|41345.4|18
1753474800000|2025-07-25 20:20:00|41365.7|41358.7|41363.6|41356.6|41365.7|41358.7|41360.7|41353.7|30
1753475100000|2025-07-25 20:25:00|41366.1|41359.1|41361.3|41354.3|41366.1|41359.1|41356|41349|4
1753475400000|2025-07-25 20:30:00|41363.8|41356.8|41376.3|41369.3|41376.4|41369.4|41361.3|41354.3|9
1753475700000|2025-07-25 20:35:00|41373.8|41366.8|41383.6|41376.6|41383.6|41376.6|41371.3|41364.3|8
1753476000000|2025-07-25 20:40:00|41386.1|41379.1|41382.1|41375.1|41386.1|41379.1|41376.3|41369.3|7
1753476300000|2025-07-25 20:45:00|41379.6|41372.6|41377.9|41370.9|41381.3|41374.3|41373.8|41366.8|2
1753476600000|2025-07-25 20:50:00|41375.4|41368.4|41368.2|41361.2|41377.9|41370.9|41365.7|41358.7|22
1753476900000|2025-07-25 20:55:00|41365.7|41358.7|41367.5|41360.5|41392.5|41385.5|41355|41348|34
1753653600000|2025-07-27 22:00:00|41655.5|41640.5|41642.3|41627.3|41711.4|41696.4|41579.5|41564.5|361
1753653900000|2025-07-27 22:05:00|41644.8|41629.8|41605.2|41590.2|41667.6|41652.6|41566.5|41551.5|66
1753654200000|2025-07-27 22:10:00|41604.5|41589.5|41616.7|41601.7|41653.1|41638.1|41604.5|41589.5|54
1753654500000|2025-07-27 22:15:00|41616.6|41601.6|41619.8|41604.8|41635.1|41620.1|41606.6|41591.6|35
1753654800000|2025-07-27 22:20:00|41620.5|41605.5|41576.3|41561.3|41620.5|41605.5|41575.5|41560.5|11
1753655100000|2025-07-27 22:25:00|41573.8|41558.8|41542.7|41527.7|41586.5|41571.5|41542.7|41527.7|16
1753655400000|2025-07-27 22:30:00|41543.4|41528.4|41558.3|41543.3|41560.8|41545.8|41529.3|41514.3|4
1753655700000|2025-07-27 22:35:00|41557.9|41542.9|41544.7|41529.7|41560.6|41545.6|41541.2|41526.2|1
1753656000000|2025-07-27 22:40:00|41545.2|41530.2|41574.4|41559.4|41584.8|41569.8|41544.9|41529.9|17
1753656300000|2025-07-27 22:45:00|41576.9|41561.9|41551|41536|41576.9|41561.9|41548|41533|0
1753656600000|2025-07-27 22:50:00|41563.5|41548.5|41537.8|41522.8|41563.5|41548.5|41524.3|41509.3|36
1753656900000|2025-07-27 22:55:00|41540.3|41525.3|41594.7|41579.7|41594.7|41579.7|41540.3|41525.3|11
1753657200000|2025-07-27 23:00:00|41596.5|41581.5|41564.6|41549.6|41599|41584|41550.2|41535.2|32
1753657500000|2025-07-27 23:05:00|41563.6|41548.6|41551.6|41536.6|41581.4|41566.4|41551.6|41536.6|34
1753657800000|2025-07-27 23:10:00|41554.1|41539.1|41582.7|41567.7|41593.1|41578.1|41554.1|41539.1|15
1753658100000|2025-07-27 23:15:00|41582.3|41567.3|41572.3|41557.3|41582.3|41567.3|41557.5|41542.5|32
1753658400000|2025-07-27 23:20:00|41574.8|41559.8|41587.2|41572.2|41604.7|41589.7|41574.8|41559.8|44
1753658700000|2025-07-27 23:25:00|41584.7|41569.7|41587.8|41572.8|41629.7|41614.7|41584.7|41569.7|57
1753659000000|2025-07-27 23:30:00|41585.3|41570.3|41563.1|41556.1|41619.4|41604.4|41544.9|41537.9|6319
1753659300000|2025-07-27 23:35:00|41563.7|41556.7|41603.3|41596.3|41623.1|41616.1|41561.2|41554.2|137
1753659600000|2025-07-27 23:40:00|41605.8|41598.8|41601.7|41594.7|41631.9|41624.9|41594.3|41587.3|198
1753659900000|2025-07-27 23:45:00|41604.2|41597.2|41518.2|41511.2|41615|41608|41505.1|41498.1|171
1753660200000|2025-07-27 23:50:00|41510.7|41503.7|41482.8|41475.8|41515.8|41508.8|41468.6|41461.6|117
1753660500000|2025-07-27 23:55:00|41482.9|41475.9|41480.5|41473.5|41490.8|41483.8|41445.5|41438.5|96
1753660800000|2025-07-28 00:00:00|41475.5|41468.5|41275.8|41268.8|41475.5|41468.5|41244.3|41237.3|741
1753661100000|2025-07-28 00:05:00|41273.3|41266.3|41082.2|41075.2|41275.9|41268.9|41082.2|41075.2|1192
1753661400000|2025-07-28 00:10:00|41082.5|41075.5|41211.2|41204.2|41228.1|41221.1|41072.1|41065.1|541
1753661700000|2025-07-28 00:15:00|41208.7|41201.7|41290.1|41283.1|41315.1|41308.1|41183.1|41176.1|692
1753662000000|2025-07-28 00:20:00|41287.6|41280.6|41312|41305|41332.4|41325.4|41276.5|41269.5|203
1753662300000|2025-07-28 00:25:00|41309.5|41302.5|41306.2|41299.2|41337.6|41330.6|41292.8|41285.8|224
1753662600000|2025-07-28 00:30:00|41303.7|41296.7|41265.1|41258.1|41320|41313|41245.1|41238.1|177
1753662900000|2025-07-28 00:35:00|41267.6|41260.6|41263.2|41256.2|41291.8|41284.8|41251|41244|122
1753663200000|2025-07-28 00:40:00|41260.7|41253.7|41247.4|41240.4|41283.1|41276.1|41240.1|41233.1|113
1753663500000|2025-07-28 00:45:00|41247.8|41240.8|41229.2|41222.2|41268.1|41261.1|41221.6|41214.6|174
1753663800000|2025-07-28 00:50:00|41231.7|41224.7|41247.6|41240.6|41274.6|41267.6|41231.7|41224.7|108
1753664100000|2025-07-28 00:55:00|41250.1|41243.1|41195.3|41188.3|41267.5|41260.5|41187.9|41180.9|202
1753664400000|2025-07-28 01:00:00|41192.8|41185.8|41164.5|41157.5|41217.1|41210.1|41154|41147|178
1753664700000|2025-07-28 01:05:00|41167|41160|41237.9|41230.9|41240.6|41233.6|41164.7|41157.7|133
1753665000000|2025-07-28 01:10:00|41235.4|41228.4|41230.5|41223.5|41238.4|41231.4|41198.6|41191.6|90
1753665300000|2025-07-28 01:15:00|41228|41221|41210.6|41203.6|41257.2|41250.2|41199.8|41192.8|111
1753665600000|2025-07-28 01:20:00|41213.1|41206.1|41225.4|41218.4|41248.4|41241.4|41197.4|41190.4|87
1753665900000|2025-07-28 01:25:00|41224.5|41217.5|41233.7|41226.7|41242.2|41235.2|41199.6|41192.6|58
1753666200000|2025-07-28 01:30:00|41236.2|41229.2|41201.1|41194.1|41241.8|41234.8|41183.5|41176.5|108
1753666500000|2025-07-28 01:35:00|41198.6|41191.6|41192.9|41185.9|41213.6|41206.6|41163.9|41156.9|82
1753666800000|2025-07-28 01:40:00|41192.4|41185.4|41168.2|41161.2|41207.3|41200.3|41151.4|41144.4|103
1753667100000|2025-07-28 01:45:00|41168.4|41161.4|41199.2|41192.2|41199.2|41192.2|41168.4|41161.4|68
1753667400000|2025-07-28 01:50:00|41199.8|41192.8|41180.8|41173.8|41210.7|41203.7|41175.8|41168.8|88
1753667700000|2025-07-28 01:55:00|41183.3|41176.3|41172.9|41165.9|41198.1|41191.1|41171.7|41164.7|97
1753668000000|2025-07-28 02:00:00|41173.1|41166.1|41152.6|41145.6|41185.5|41178.5|41137.3|41130.3|240
1753668300000|2025-07-28 02:05:00|41155.1|41148.1|41156.2|41149.2|41166.2|41159.2|41147.3|41140.3|97
1753668600000|2025-07-28 02:10:00|41158.7|41151.7|41147.5|41140.5|41163.7|41156.7|41142.8|41135.8|86
1753668900000|2025-07-28 02:15:00|41145|41138|41130.3|41123.3|41147.5|41140.5|41109.4|41102.4|156
1753669200000|2025-07-28 02:20:00|41127.8|41120.8|41126|41119|41133.2|41126.2|41109.2|41102.2|90
1753669500000|2025-07-28 02:25:00|41123.5|41116.5|41157.6|41150.6|41168.5|41161.5|41123.5|41116.5|115
1753669800000|2025-07-28 02:30:00|41155.1|41148.1|41180.5|41173.5|41188.3|41181.3|41151.6|41144.6|71
1753670100000|2025-07-28 02:35:00|41183|41176|41201.3|41194.3|41216|41209|41177.8|41170.8|86
1753670400000|2025-07-28 02:40:00|41198.8|41191.8|41208.6|41201.6|41208.6|41201.6|41184.9|41177.9|68
1753670700000|2025-07-28 02:45:00|41206.1|41199.1|41195|41188|41208.4|41201.4|41194|41187|57
1753671000000|2025-07-28 02:50:00|41190|41183|41193.1|41186.1|41200.9|41193.9|41178.8|41171.8|80
1753671300000|2025-07-28 02:55:00|41192.7|41185.7|41194.6|41187.6|41207.5|41200.5|41188|41181|71
1753671600000|2025-07-28 03:00:00|41197.1|41190.1|41205.4|41198.4|41212.9|41205.9|41194.6|41187.6|75
1753671900000|2025-07-28 03:05:00|41202.9|41195.9|41182.2|41175.2|41211|41204|41182|41175|51
1753672200000|2025-07-28 03:10:00|41184.7|41177.7|41189.1|41182.1|41191.9|41184.9|41177.3|41170.3|44
1753672500000|2025-07-28 03:15:00|41191.6|41184.6|41177.9|41170.9|41195.4|41188.4|41175.7|41168.7|39
1753672800000|2025-07-28 03:20:00|41178.1|41171.1|41190|41183|41197.8|41190.8|41171.2|41164.2|107
1753673100000|2025-07-28 03:25:00|41192.5|41185.5|41184.4|41177.4|41195.2|41188.2|41179.4|41172.4|107
1753673400000|2025-07-28 03:30:00|41183.5|41176.5|41118.5|41111.5|41196|41189|41118.5|41111.5|237
1753673700000|2025-07-28 03:35:00|41121|41114|41108.7|41101.7|41121|41114|41086.9|41079.9|133
1753674000000|2025-07-28 03:40:00|41111.2|41104.2|41088.6|41081.6|41123.7|41116.7|41082.3|41075.3|172
1753674300000|2025-07-28 03:45:00|41083.6|41076.6|41090.4|41083.4|41103.6|41096.6|41078.6|41071.6|177
1753674600000|2025-07-28 03:50:00|41087.9|41080.9|41087.6|41080.6|41087.9|41080.9|41062.1|41055.1|139
1753674900000|2025-07-28 03:55:00|41092.6|41085.6|41062.4|41055.4|41093.2|41086.2|41054.4|41047.4|81
1753675200000|2025-07-28 04:00:00|41062.9|41055.9|41065|41058|41081|41074|41049.7|41042.7|95
1753675500000|2025-07-28 04:05:00|41064.5|41057.5|41073.7|41066.7|41113.1|41106.1|41057.8|41050.8|89
1753675800000|2025-07-28 04:10:00|41076.2|41069.2|41057.4|41050.4|41079.4|41072.4|41055.9|41048.9|68
1753676100000|2025-07-28 04:15:00|41056.8|41049.8|41057.6|41050.6|41068.7|41061.7|41044.4|41037.4|64
1753676400000|2025-07-28 04:20:00|41060.1|41053.1|41055.4|41048.4|41065.5|41058.5|41034.3|41027.3|103
1753676700000|2025-07-28 04:25:00|41056.8|41049.8|41065.5|41058.5|41082.4|41075.4|41050.5|41043.5|97
1753677000000|2025-07-28 04:30:00|41063|41056|41063.7|41056.7|41072|41065|41050.9|41043.9|74
1753677300000|2025-07-28 04:35:00|41061.2|41054.2|41058.6|41051.6|41073.6|41066.6|41053.6|41046.6|63
1753677600000|2025-07-28 04:40:00|41061.1|41054.1|41073.5|41066.5|41078.5|41071.5|41033.3|41026.3|89
1753677900000|2025-07-28 04:45:00|41073.4|41066.4|41053.3|41046.3|41075.9|41068.9|41046.1|41039.1|81
1753678200000|2025-07-28 04:50:00|41050.8|41043.8|41038.6|41031.6|41063.1|41056.1|41037.4|41030.4|40
1753678500000|2025-07-28 04:55:00|41038.5|41031.5|41018.7|41011.7|41043.6|41036.6|41017.1|41010.1|52
1753678800000|2025-07-28 05:00:00|41021.2|41014.2|41023.5|41016.5|41038.6|41031.6|41011.3|41004.3|137
1753679100000|2025-07-28 05:05:00|41023.4|41016.4|41054.2|41047.2|41054.9|41047.9|41022.8|41015.8|45
1753679400000|2025-07-28 05:10:00|41054.7|41047.7|41049.6|41042.6|41062.9|41055.9|41039.1|41032.1|152
1753679700000|2025-07-28 05:15:00|41052.1|41045.1|41063.7|41056.7|41065.6|41058.6|41035.5|41028.5|88
1753680000000|2025-07-28 05:20:00|41061.2|41054.2|41057.8|41050.8|41095.6|41088.6|41057.1|41050.1|199
1753680300000|2025-07-28 05:25:00|41057.4|41050.4|41053.4|41046.4|41077.7|41070.7|41046.7|41039.7|136
1753680600000|2025-07-28 05:30:00|41053.5|41046.5|41057.6|41050.6|41072.1|41065.1|41044.8|41037.8|133
1753680900000|2025-07-28 05:35:00|41060.1|41053.1|41062|41055|41072.1|41065.1|41045.6|41038.6|38
1753681200000|2025-07-28 05:40:00|41064.5|41057.5|41087.5|41080.5|41095.6|41088.6|41061.9|41054.9|79
1753681500000|2025-07-28 05:45:00|41090|41083|41092.2|41085.2|41113.2|41106.2|41082|41075|164
1753681800000|2025-07-28 05:50:00|41092.1|41085.1|41069.7|41062.7|41097.6|41090.6|41056.4|41049.4|168
1753682100000|2025-07-28 05:55:00|41069|41062|41091.6|41084.6|41099.1|41092.1|41064.2|41057.2|91
1753682400000|2025-07-28 06:00:00|41092.4|41085.4|41072.3|41065.3|41096.2|41089.2|41057.6|41050.6|172
1753682700000|2025-07-28 06:05:00|41072.6|41065.6|41063.6|41056.6|41095.6|41088.6|41063.1|41056.1|210
1753683000000|2025-07-28 06:10:00|41066.1|41059.1|41072.5|41065.5|41078.6|41071.6|41058.7|41051.7|127
1753683300000|2025-07-28 06:15:00|41072.8|41065.8|41091|41084|41091|41084|41060.9|41053.9|94
1753683600000|2025-07-28 06:20:00|41088.5|41081.5|41062.4|41055.4|41093.5|41086.5|41062.4|41055.4|131
1753683900000|2025-07-28 06:25:00|41064.9|41057.9|41042.8|41035.8|41098|41091|41042.8|41035.8|466
1753684200000|2025-07-28 06:30:00|41035.3|41028.3|40975.2|40968.2|41036.1|41029.1|40969.6|40962.6|473
1753684500000|2025-07-28 06:35:00|40977.7|40970.7|40943.6|40936.6|40980.9|40973.9|40936.7|40929.7|243
1753684800000|2025-07-28 06:40:00|40941.1|40934.1|40915.7|40908.7|40956.2|40949.2|40909.2|40902.2|392
1753685100000|2025-07-28 06:45:00|40918.2|40911.2|40943.2|40936.2|40945.7|40938.7|40913.2|40906.2|306
1753685400000|2025-07-28 06:50:00|40945.7|40938.7|40963.9|40956.9|40972.1|40965.1|40937.4|40930.4|92
1753685700000|2025-07-28 06:55:00|40961.4|40954.4|40954.1|40947.1|40968.5|40961.5|40951|40944|99
1753686000000|2025-07-28 07:00:00|40951.6|40944.6|40963.4|40956.4|40968.4|40961.4|40942.9|40935.9|385
1753686300000|2025-07-28 07:05:00|40963.5|40956.5|40960.4|40953.4|40977.9|40970.9|40942.5|40935.5|164
1753686600000|2025-07-28 07:10:00|40965.4|40958.4|40949.8|40942.8|40988.6|40981.6|40949.8|40942.8|136
1753686900000|2025-07-28 07:15:00|40952.3|40945.3|40930.6|40923.6|40966.2|40959.2|40930.6|40923.6|134
1753687200000|2025-07-28 07:20:00|40928.1|40921.1|40933.9|40926.9|40946.8|40939.8|40922.7|40915.7|164
1753687500000|2025-07-28 07:25:00|40933.2|40926.2|40910.2|40903.2|40933.7|40926.7|40909.5|40902.5|130
1753687800000|2025-07-28 07:30:00|40912.7|40905.7|40898.1|40891.1|40918.7|40911.7|40884.4|40877.4|141
1753688100000|2025-07-28 07:35:00|40900.6|40893.6|40928.4|40921.4|40928.4|40921.4|40898.2|40891.2|44
1753688400000|2025-07-28 07:40:00|40925.9|40918.9|40920.2|40913.2|40933.6|40926.6|40916.6|40909.6|71
1753688700000|2025-07-28 07:45:00|40917.7|40910.7|40928.3|40921.3|40931.4|40924.4|40915.2|40908.2|41
1753689000000|2025-07-28 07:50:00|40927|40920|40947.3|40940.3|40958.4|40951.4|40921.9|40914.9|59
1753689300000|2025-07-28 07:55:00|40949.8|40942.8|40955.1|40948.1|40973.4|40966.4|40946.1|40939.1|101
1753689600000|2025-07-28 08:00:00|40952.6|40945.6|40883.5|40876.5|40957.6|40950.6|40877.9|40870.9|344
1753689900000|2025-07-28 08:05:00|40883.6|40876.6|40890.1|40883.1|40890.5|40883.5|40866.9|40859.9|85
1753690200000|2025-07-28 08:10:00|40892.6|40885.6|40899.1|40892.1|40917.8|40910.8|40887|40880|92
1753690500000|2025-07-28 08:15:00|40901.6|40894.6|40913.1|40906.1|40921|40914|40899.5|40892.5|44
1753690800000|2025-07-28 08:20:00|40915.6|40908.6|40921|40914|40937.5|40930.5|40905|40898|46
1753691100000|2025-07-28 08:25:00|40923.5|40916.5|40928|40921|40928|40921|40909.5|40902.5|115
1753691400000|2025-07-28 08:30:00|40925.5|40918.5|40936.4|40929.4|40938.4|40931.4|40917.9|40910.9|66
1753691700000|2025-07-28 08:35:00|40933.9|40926.9|40949.8|40942.8|40960.6|40953.6|40933.9|40926.9|67
1753692000000|2025-07-28 08:40:00|40950.3|40943.3|40938.7|40931.7|40958|40951|40933.1|40926.1|54
1753692300000|2025-07-28 08:45:00|40941.2|40934.2|40929.9|40922.9|40947.9|40940.9|40922.4|40915.4|18
1753692600000|2025-07-28 08:50:00|40930.2|40923.2|40938.5|40931.5|40948.2|40941.2|40925.9|40918.9|48
1753692900000|2025-07-28 08:55:00|40936|40929|40931.6|40924.6|40936|40929|40917.8|40910.8|47
1753693200000|2025-07-28 09:00:00|40930.7|40923.7|40935.2|40928.2|40938.5|40931.5|40924.9|40917.9|4
1753693500000|2025-07-28 09:05:00|40932.7|40925.7|40937.6|40930.6|40938.1|40931.1|40924|40917|26
1753693800000|2025-07-28 09:10:00|40942.6|40935.6|40951.4|40944.4|40953.9|40946.9|40940.4|40933.4|34
1753694100000|2025-07-28 09:15:00|40948.9|40941.9|40950.1|40943.1|40962.6|40955.6|40948.9|40941.9|39
1753694400000|2025-07-28 09:20:00|40952.6|40945.6|40931.4|40924.4|40952.8|40945.8|40924.5|40917.5|22
1753694700000|2025-07-28 09:25:00|40933.9|40926.9|40948.2|40941.2|40948.2|40941.2|40933.9|40926.9|41
1753695000000|2025-07-28 09:30:00|40950.7|40943.7|40945.9|40938.9|40964.9|40957.9|40942.1|40935.1|38
1753695300000|2025-07-28 09:35:00|40943.4|40936.4|40942.8|40935.8|40957.4|40950.4|40939.5|40932.5|8
1753695600000|2025-07-28 09:40:00|40943.6|40936.6|40953.2|40946.2|40958.3|40951.3|40933.7|40926.7|30
1753695900000|2025-07-28 09:45:00|40955.7|40948.7|40959.7|40952.7|40969.7|40962.7|40953.2|40946.2|30
1753696200000|2025-07-28 09:50:00|40957.2|40950.2|40976|40969|40978.6|40971.6|40953.3|40946.3|22
1753696500000|2025-07-28 09:55:00|40978.5|40971.5|40980.9|40973.9|40988.4|40981.4|40969.6|40962.6|47
1753696800000|2025-07-28 10:00:00|40983.4|40976.4|40990|40983|40993.8|40986.8|40967.6|40960.6|38
1753697100000|2025-07-28 10:05:00|40990.3|40983.3|40974.3|40967.3|40993|40986|40968.5|40961.5|50
1753697400000|2025-07-28 10:10:00|40971.8|40964.8|40989.6|40982.6|40989.6|40982.6|40966.8|40959.8|17
1753697700000|2025-07-28 10:15:00|40992.1|40985.1|41007.6|41000.6|41009.8|41002.8|40992.1|40985.1|58
1753698000000|2025-07-28 10:20:00|41005.1|40998.1|41021.1|41014.1|41023.5|41016.5|40999.3|40992.3|101
1753698300000|2025-07-28 10:25:00|41019.9|41012.9|41026.9|41019.9|41027.3|41020.3|41000.4|40993.4|35
1753698600000|2025-07-28 10:30:00|41026.8|41019.8|41003.5|40996.5|41026.8|41019.8|41001.1|40994.1|36
1753698900000|2025-07-28 10:35:00|41001|40994|41011.5|41004.5|41013.6|41006.6|40998|40991|24
1753699200000|2025-07-28 10:40:00|41009|41002|41005.1|40998.1|41016.9|41009.9|40994.9|40987.9|19
1753699500000|2025-07-28 10:45:00|41007.6|41000.6|41001.8|40994.8|41010.1|41003.1|40992.6|40985.6|23
1753699800000|2025-07-28 10:50:00|40999.3|40992.3|40981.4|40974.4|41003.5|40996.5|40970.3|40963.3|13
1753700100000|2025-07-28 10:55:00|40978.9|40971.9|40969.3|40962.3|40995.4|40988.4|40966.8|40959.8|10
1753700400000|2025-07-28 11:00:00|40966.8|40959.8|40953.8|40946.8|40972.3|40965.3|40951.8|40944.8|55
1753700700000|2025-07-28 11:05:00|40953.1|40946.1|40969.4|40962.4|40972.8|40965.8|40946.4|40939.4|30
1753701000000|2025-07-28 11:10:00|40966.9|40959.9|40967.9|40960.9|40983.1|40976.1|40964.4|40957.4|6
1753701300000|2025-07-28 11:15:00|40970.4|40963.4|40965.2|40958.2|40974|40967|40948.6|40941.6|45
1753701600000|2025-07-28 11:20:00|40967.7|40960.7|40949.3|40942.3|40970.6|40963.6|40942.7|40935.7|45
1753701900000|2025-07-28 11:25:00|40946.8|40939.8|40952.5|40945.5|40961.3|40954.3|40943.8|40936.8|22
1753702200000|2025-07-28 11:30:00|40955|40948|40961.4|40954.4|40972.5|40965.5|40952.5|40945.5|12
1753702500000|2025-07-28 11:35:00|40958.9|40951.9|40979.5|40972.5|40982|40975|40956.4|40949.4|100
1753702800000|2025-07-28 11:40:00|40982|40975|40959.7|40952.7|40985.7|40978.7|40959.7|40952.7|56
1753703100000|2025-07-28 11:45:00|40962.2|40955.2|40955.9|40948.9|40962.2|40955.2|40942|40935|12
1753703400000|2025-07-28 11:50:00|40953.4|40946.4|40931.8|40924.8|40957.8|40950.8|40927.2|40920.2|47
1753703700000|2025-07-28 11:55:00|40932.5|40925.5|40936.8|40929.8|40939.5|40932.5|40927.7|40920.7|12
1753704000000|2025-07-28 12:00:00|40934.3|40927.3|40910.8|40903.8|40946.6|40939.6|40905.6|40898.6|49
1753704300000|2025-07-28 12:05:00|40913.3|40906.3|40905.9|40898.9|40917.3|40910.3|40894.7|40887.7|82
1753704600000|2025-07-28 12:10:00|40904.8|40897.8|40893.1|40886.1|40908.5|40901.5|40891.5|40884.5|28
1753704900000|2025-07-28 12:15:00|40890.6|40883.6|40898.7|40891.7|40906.2|40899.2|40887.8|40880.8|23
1753705200000|2025-07-28 12:20:00|40893.7|40886.7|40908.7|40901.7|40913.7|40906.7|40888.7|40881.7|30
1753705500000|2025-07-28 12:25:00|40906.2|40899.2|40906.3|40899.3|40918.4|40911.4|40898.6|40891.6|35
1753705800000|2025-07-28 12:30:00|40903.8|40896.8|40880.7|40873.7|40910.7|40903.7|40877.8|40870.8|139
1753706100000|2025-07-28 12:35:00|40878.2|40871.2|40881.6|40874.6|40891.1|40884.1|40875.4|40868.4|29
1753706400000|2025-07-28 12:40:00|40876.6|40869.6|40882.2|40875.2|40885.8|40878.8|40871.7|40864.7|18
1753706700000|2025-07-28 12:45:00|40882.4|40875.4|40888.7|40881.7|40888.7|40881.7|40873.2|40866.2|24
1753707000000|2025-07-28 12:50:00|40883.7|40876.7|40851.1|40844.1|40888.7|40881.7|40846.7|40839.7|84
1753707300000|2025-07-28 12:55:00|40848.6|40841.6|40848|40841|40853.6|40846.6|40837.6|40830.6|54
1753707600000|2025-07-28 13:00:00|40847.5|40840.5|40822.8|40815.8|40862.3|40855.3|40821.8|40814.8|267
1753707900000|2025-07-28 13:05:00|40820.3|40813.3|40825.7|40818.7|40843.4|40836.4|40815|40808|38
1753708200000|2025-07-28 13:10:00|40823.2|40816.2|40812.5|40805.5|40828.2|40821.2|40801.9|40794.9|130
1753708500000|2025-07-28 13:15:00|40810|40803|40823.6|40816.6|40833.6|40826.6|40810|40803|57
1753708800000|2025-07-28 13:20:00|40821.1|40814.1|40813.8|40806.8|40825.9|40818.9|40798.7|40791.7|58
1753709100000|2025-07-28 13:25:00|40816.3|40809.3|40827.8|40820.8|40836.8|40829.8|40811.2|40804.2|69
1753709400000|2025-07-28 13:30:00|40830.3|40823.3|40808.4|40801.4|40853.2|40846.2|40789.7|40782.7|223
1753709700000|2025-07-28 13:35:00|40810.9|40803.9|40802.7|40795.7|40825.9|40818.9|40789.9|40782.9|79
1753710000000|2025-07-28 13:40:00|40800.2|40793.2|40788.1|40781.1|40803.4|40796.4|40777.2|40770.2|122
1753710300000|2025-07-28 13:45:00|40793.1|40786.1|40723.5|40716.5|40793.4|40786.4|40717.3|40710.3|296
1753710600000|2025-07-28 13:50:00|40726|40719|40728.2|40721.2|40743.6|40736.6|40718.6|40711.6|100
1753710900000|2025-07-28 13:55:00|40723.2|40716.2|40732.2|40725.2|40737|40730|40695.5|40688.5|162
1753711200000|2025-07-28 14:00:00|40732.6|40725.6|40750.9|40743.9|40751.7|40744.7|40722.3|40715.3|215
1753711500000|2025-07-28 14:05:00|40753.4|40746.4|40768.2|40761.2|40781.9|40774.9|40753.4|40746.4|73
1753711800000|2025-07-28 14:10:00|40767.8|40760.8|40748.4|40741.4|40773.3|40766.3|40723.7|40716.7|71
1753712100000|2025-07-28 14:15:00|40745.9|40738.9|40722.7|40715.7|40750.9|40743.9|40713.2|40706.2|113
1753712400000|2025-07-28 14:20:00|40717.7|40710.7|40704.8|40697.8|40737.8|40730.8|40679.2|40672.2|126
1753712700000|2025-07-28 14:25:00|40707.3|40700.3|40723.6|40716.6|40732.2|40725.2|40703.1|40696.1|63
1753713000000|2025-07-28 14:30:00|40726.1|40719.1|40743|40736|40758.4|40751.4|40726.1|40719.1|84
1753713300000|2025-07-28 14:35:00|40740.5|40733.5|40752.7|40745.7|40761.7|40754.7|40735.3|40728.3|35
1753713600000|2025-07-28 14:40:00|40755.2|40748.2|40768.5|40761.5|40773.4|40766.4|40751.2|40744.2|24
1753713900000|2025-07-28 14:45:00|40766|40759|40757.4|40750.4|40770.2|40763.2|40747.8|40740.8|39
1753714200000|2025-07-28 14:50:00|40754.9|40747.9|40752.3|40745.3|40765|40758|40744.4|40737.4|32
1753714500000|2025-07-28 14:55:00|40754.8|40747.8|40740.4|40733.4|40755.8|40748.8|40724.4|40717.4|23
1753714800000|2025-07-28 15:00:00|40740.1|40733.1|40726.6|40719.6|40747.6|40740.6|40715.5|40708.5|64
1753715100000|2025-07-28 15:05:00|40724.1|40717.1|40732.5|40725.5|40746.3|40739.3|40724.1|40717.1|28
1753715400000|2025-07-28 15:10:00|40732.9|40725.9|40744.8|40737.8|40745.8|40738.8|40725.4|40718.4|41
1753715700000|2025-07-28 15:15:00|40743.7|40736.7|40717.2|40710.2|40752.3|40745.3|40701.8|40694.8|97
1753716000000|2025-07-28 15:20:00|40714.7|40707.7|40730|40723|40734.2|40727.2|40699.4|40692.4|163
1753716300000|2025-07-28 15:25:00|40732.5|40725.5|40736.5|40729.5|40737.2|40730.2|40709.5|40702.5|263
1753716600000|2025-07-28 15:30:00|40734|40727|40722.6|40715.6|40758.6|40751.6|40722.2|40715.2|287
1753716900000|2025-07-28 15:35:00|40727.6|40720.6|40734.9|40727.9|40743.7|40736.7|40727.6|40720.6|140
1753717200000|2025-07-28 15:40:00|40737.4|40730.4|40731.5|40724.5|40741.5|40734.5|40725|40718|36
1753717500000|2025-07-28 15:45:00|40734|40727|40738.3|40731.3|40746.1|40739.1|40731.4|40724.4|61
1753717800000|2025-07-28 15:50:00|40735.8|40728.8|40743.7|40736.7|40748.7|40741.7|40730.8|40723.8|36
1753718100000|2025-07-28 15:55:00|40746.2|40739.2|40743.3|40736.3|40748.7|40741.7|40741.1|40734.1|43
1753718400000|2025-07-28 16:00:00|40745.8|40738.8|40748.2|40741.2|40753.2|40746.2|40738.3|40731.3|67
1753718700000|2025-07-28 16:05:00|40753.2|40746.2|40735.9|40728.9|40753.4|40746.4|40735.9|40728.9|52
1753719000000|2025-07-28 16:10:00|40738.4|40731.4|40742.6|40735.6|40745.3|40738.3|40727.6|40720.6|113
1753719300000|2025-07-28 16:15:00|40745.1|40738.1|40766.8|40759.8|40773.3|40766.3|40745.1|40738.1|99
1753719600000|2025-07-28 16:20:00|40769.3|40762.3|40759.3|40752.3|40774.4|40767.4|40759.3|40752.3|19
1753719900000|2025-07-28 16:25:00|40761.8|40754.8|40754.3|40747.3|40761.8|40754.8|40751.8|40744.8|21
1753720200000|2025-07-28 16:30:00|40751.8|40744.8|40758.4|40751.4|40762.3|40755.3|40751.8|40744.8|39
1753720500000|2025-07-28 16:35:00|40760.9|40753.9|40758.6|40751.6|40763.2|40756.2|40753.5|40746.5|3
1753720800000|2025-07-28 16:40:00|40756.1|40749.1|40758.5|40751.5|40766|40759|40753.5|40746.5|10
1753721100000|2025-07-28 16:45:00|40756|40749|40742.6|40735.6|40756|40749|40737.2|40730.2|19
1753721400000|2025-07-28 16:50:00|40740.1|40733.1|40739.2|40732.2|40744.4|40737.4|40733.6|40726.6|31
1753721700000|2025-07-28 16:55:00|40741.7|40734.7|40737.4|40730.4|40742.3|40735.3|40731.7|40724.7|12
1753722000000|2025-07-28 17:00:00|40737.8|40730.8|40730.8|40723.8|40742.8|40735.8|40723.3|40716.3|22
1753722300000|2025-07-28 17:05:00|40728.3|40721.3|40723|40716|40738.3|40731.3|40720.5|40713.5|54
1753722600000|2025-07-28 17:10:00|40725.5|40718.5|40721.7|40714.7|40728.7|40721.7|40715.6|40708.6|15
1753722900000|2025-07-28 17:15:00|40722.2|40715.2|40703|40696|40722.2|40715.2|40684.3|40677.3|77
1753723200000|2025-07-28 17:20:00|40698|40691|40708.4|40701.4|40716.1|40709.1|40698|40691|58
1753723500000|2025-07-28 17:25:00|40705.9|40698.9|40710.9|40703.9|40716.1|40709.1|40695.7|40688.7|40
1753723800000|2025-07-28 17:30:00|40713.4|40706.4|40737.1|40730.1|40742.7|40735.7|40710.9|40703.9|23
1753724100000|2025-07-28 17:35:00|40739.6|40732.6|40729.8|40722.8|40744.6|40737.6|40727.3|40720.3|12
1753724400000|2025-07-28 17:40:00|40728.9|40721.9|40730.6|40723.6|40736.4|40729.4|40719.6|40712.6|12
1753724700000|2025-07-28 17:45:00|40728.1|40721.1|40721.5|40714.5|40730.6|40723.6|40720.6|40713.6|12
1753725000000|2025-07-28 17:50:00|40716.5|40709.5|40716.6|40709.6|40723.4|40716.4|40715.1|40708.1|23
1753725300000|2025-07-28 17:55:00|40717.3|40710.3|40722.2|40715.2|40727.2|40720.2|40717.2|40710.2|27
1753725600000|2025-07-28 18:00:00|40719.7|40712.7|40707.9|40700.9|40727.2|40720.2|40705.2|40698.2|14
1753725900000|2025-07-28 18:05:00|40710.4|40703.4|40706.7|40699.7|40715.4|40708.4|40692.6|40685.6|77
1753726200000|2025-07-28 18:10:00|40707.4|40700.4|40730|40723|40732.5|40725.5|40707.4|40700.4|44
1753726500000|2025-07-28 18:15:00|40732.5|40725.5|40723.4|40716.4|40740.4|40733.4|40718.4|40711.4|40
1753726800000|2025-07-28 18:20:00|40720.9|40713.9|40718.6|40711.6|40723.6|40716.6|40716|40709|32
1753727100000|2025-07-28 18:25:00|40716.1|40709.1|40733.4|40726.4|40736|40729|40713.6|40706.6|18
1753727400000|2025-07-28 18:30:00|40735.9|40728.9|40732.4|40725.4|40735.9|40728.9|40726|40719|18
1753727700000|2025-07-28 18:35:00|40732.6|40725.6|40752.1|40745.1|40758.2|40751.2|40732.6|40725.6|148
1753728000000|2025-07-28 18:40:00|40754.6|40747.6|40754.6|40747.6|40754.9|40747.9|40742.9|40735.9|20
1753728300000|2025-07-28 18:45:00|40752.1|40745.1|40747|40740|40754.6|40747.6|40739.6|40732.6|18
1753728600000|2025-07-28 18:50:00|40749.5|40742.5|40750|40743|40757.8|40750.8|40742.8|40735.8|32
1753728900000|2025-07-28 18:55:00|40747.5|40740.5|40737.9|40730.9|40750|40743|40737.2|40730.2|35
1753729200000|2025-07-28 19:00:00|40738.7|40731.7|40732.3|40725.3|40738.7|40731.7|40727.3|40720.3|55
1753729500000|2025-07-28 19:05:00|40729.8|40722.8|40734.5|40727.5|40739.5|40732.5|40722.3|40715.3|38
1753729800000|2025-07-28 19:10:00|40732|40725|40742|40735|40746.6|40739.6|40732|40725|18
1753730100000|2025-07-28 19:15:00|40739.5|40732.5|40740.6|40733.6|40743.1|40736.1|40730.1|40723.1|5
1753730400000|2025-07-28 19:20:00|40743.1|40736.1|40748.8|40741.8|40755.6|40748.6|40742.8|40735.8|17
1753730700000|2025-07-28 19:25:00|40749.5|40742.5|40757.7|40750.7|40757.7|40750.7|40749.5|40742.5|41
1753731000000|2025-07-28 19:30:00|40760.2|40753.2|40755.8|40748.8|40760.2|40753.2|40748.2|40741.2|19
1753731300000|2025-07-28 19:35:00|40753.3|40746.3|40765|40758|40765.6|40758.6|40753.3|40746.3|25
1753731600000|2025-07-28 19:40:00|40762.5|40755.5|40777.1|40770.1|40777.8|40770.8|40762.5|40755.5|54
1753731900000|2025-07-28 19:45:00|40777.4|40770.4|40788.7|40781.7|40788.7|40781.7|40773.6|40766.6|55
1753732200000|2025-07-28 19:50:00|40786.2|40779.2|40803.6|40796.6|40808.6|40801.6|40783.5|40776.5|188
1753732500000|2025-07-28 19:55:00|40806.1|40799.1|40799.4|40792.4|40813.6|40806.6|40797.7|40790.7|188
1753732800000|2025-07-28 20:00:00|40801.9|40794.9|40802.3|40795.3|40816.9|40809.9|40796.9|40789.9|68
1753733100000|2025-07-28 20:05:00|40802.1|40795.1|40802.1|40795.1|40809.6|40802.6|40797.1|40790.1|89
1753733400000|2025-07-28 20:10:00|40797.1|40790.1|40800.1|40793.1|40802.7|40795.7|40797.1|40790.1|24
1753733700000|2025-07-28 20:15:00|40802.6|40795.6|40798.6|40791.6|40802.6|40795.6|40792.2|40785.2|6
1753734000000|2025-07-28 20:20:00|40796.1|40789.1|40802.2|40795.2|40802.2|40795.2|40795|40788|2
1753734300000|2025-07-28 20:25:00|40804.7|40797.7|40795.5|40788.5|40804.7|40797.7|40792.2|40785.2|7
1753734600000|2025-07-28 20:30:00|40795.1|40788.1|40801.8|40794.8|40804.5|40797.5|40795.1|40788.1|3
1753734900000|2025-07-28 20:35:00|40796.8|40789.8|40800.3|40793.3|40800.3|40793.3|40796.8|40789.8|3
1753735200000|2025-07-28 20:40:00|40797.8|40790.8|40802.1|40795.1|40804.6|40797.6|40796.8|40789.8|4
1753735500000|2025-07-28 20:45:00|40802.6|40795.6|40808.4|40801.4|40808.4|40801.4|40802|40795|11
1753735800000|2025-07-28 20:50:00|40810.9|40803.9|40818.6|40811.6|40823.7|40816.7|40810.9|40803.9|15
1753736100000|2025-07-28 20:55:00|40821.1|40814.1|40775.4|40768.4|40829.2|40822.2|40775.4|40768.4|56
1753736400000|2025-07-28 21:00:00|40772.9|40765.9|40818.6|40811.6|40818.7|40811.7|40770.4|40763.4|0
1753736700000|2025-07-28 21:05:00|40796.1|40789.1|40793.6|40786.6|40796.1|40789.1|40788.6|40781.6|1
1753737000000|2025-07-28 21:10:00|40793.5|40786.5|40809|40779|40815.4|40808.4|40788.3|40779|12319
1753737300000|2025-07-28 21:15:00|40809.1|40779.1|40809.2|40779.2|40809.2|40779.2|40809|40779|0
1753737600000|2025-07-28 21:20:00|40809.4|40779.4|40809.4|40779.4|40809.4|40779.4|40808.9|40778.9|0
1753737900000|2025-07-28 21:25:00|40810.8|40780.8|40811.4|40781.4|40811.4|40781.4|40809.7|40779.7|0
1753738200000|2025-07-28 21:30:00|40811.3|40781.3|40812|40782|40812.1|40782.1|40810.5|40780.5|0
1753738500000|2025-07-28 21:35:00|40812.4|40782.4|40814.2|40784.2|40814.2|40784.2|40811.9|40781.9|0
1753738800000|2025-07-28 21:40:00|40812.6|40782.6|40814.9|40784.9|40814.9|40784.9|40811|40781|0
1753739100000|2025-07-28 21:45:00|40814.7|40784.7|40813.9|40783.9|40814.7|40784.7|40813.7|40783.7|0
1753739400000|2025-07-28 21:50:00|40814.1|40784.1|40813|40783|40815.6|40785.6|40813|40783|0
1753739700000|2025-07-28 21:55:00|40813.8|40783.8|40815.9|40785.9|40816.8|40786.8|40812.8|40782.8|0
1753740000000|2025-07-28 22:00:00|40816|40786|40834.4|40819.4|40849.6|40834.6|40811.7|40781.7|35
1753740300000|2025-07-28 22:05:00|40834|40819|40844.7|40829.7|40844.7|40829.7|40831.4|40816.4|15
1753740600000|2025-07-28 22:10:00|40844.8|40829.8|40838.9|40823.9|40849.8|40834.8|40838.9|40823.9|3
1753740900000|2025-07-28 22:15:00|40848.9|40833.9|40844.1|40829.1|40849.4|40834.4|40840.9|40825.9|2
1753741200000|2025-07-28 22:20:00|40841.6|40826.6|40849.5|40834.5|40849.6|40834.6|40839.1|40824.1|7
1753741500000|2025-07-28 22:25:00|40847|40832|40846.8|40831.8|40852|40837|40844.5|40829.5|3
1753741800000|2025-07-28 22:30:00|40847.1|40832.1|40844.6|40829.6|40849.3|40834.3|40844|40829|6
1753742100000|2025-07-28 22:35:00|40847.1|40832.1|40844.7|40829.7|40847.1|40832.1|40844.6|40829.6|1
1753742400000|2025-07-28 22:40:00|40844.8|40829.8|40841.6|40826.6|40846.6|40831.6|40841.6|40826.6|0
1753742700000|2025-07-28 22:45:00|40841.7|40826.7|40833.4|40818.4|40841.7|40826.7|40830|40815|8
1753743000000|2025-07-28 22:50:00|40831.5|40816.5|40882.3|40867.3|40884.5|40869.5|40831.5|40816.5|98
1753743300000|2025-07-28 22:55:00|40879.8|40864.8|40859.1|40844.1|40882.3|40867.3|40859.1|40844.1|12
1753743600000|2025-07-28 23:00:00|40861.6|40846.6|40873.3|40858.3|40873.3|40858.3|40859.8|40844.8|17
1753743900000|2025-07-28 23:05:00|40871.4|40856.4|40888.1|40873.1|40888.5|40873.5|40869.6|40854.6|13
1753744200000|2025-07-28 23:10:00|40888.6|40873.6|40889.5|40874.5|40891.5|40876.5|40886.4|40871.4|28
1753744500000|2025-07-28 23:15:00|40889.6|40874.6|40892.3|40877.3|40900.2|40885.2|40887.4|40872.4|23
1753744800000|2025-07-28 23:20:00|40897.3|40882.3|40895.9|40880.9|40900.3|40885.3|40890.1|40875.1|14
1753745100000|2025-07-28 23:25:00|40893.4|40878.4|40914.5|40899.5|40926.1|40911.1|40893.3|40878.3|41
1753745400000|2025-07-28 23:30:00|40909.5|40894.5|40865.4|40858.4|40909.5|40894.5|40858.9|40851.9|5231
1753745700000|2025-07-28 23:35:00|40870.4|40863.4|40871.9|40864.9|40881.6|40874.6|40841.9|40834.9|93
1753746000000|2025-07-28 23:40:00|40869.4|40862.4|40872.7|40865.7|40887.9|40880.9|40841.5|40834.5|194
1753746300000|2025-07-28 23:45:00|40875.2|40868.2|40818.7|40811.7|40877.7|40870.7|40799.9|40792.9|212
1753746600000|2025-07-28 23:50:00|40816.2|40809.2|40814.2|40807.2|40823.1|40816.1|40775.9|40768.9|138
1753746900000|2025-07-28 23:55:00|40816.7|40809.7|40816.4|40809.4|40836.3|40829.3|40795.8|40788.8|54
1753747200000|2025-07-29 00:00:00|40823.9|40816.9|40783.2|40776.2|40839.1|40832.1|40710.2|40703.2|560
1753747500000|2025-07-29 00:05:00|40780.7|40773.7|40763.3|40756.3|40796.4|40789.4|40738.3|40731.3|248
1753747800000|2025-07-29 00:10:00|40760.8|40753.8|40719.1|40712.1|40804.4|40797.4|40713.3|40706.3|198
1753748100000|2025-07-29 00:15:00|40721.6|40714.6|40699|40692|40754.3|40747.3|40672.6|40665.6|299
1753748400000|2025-07-29 00:20:00|40696.5|40689.5|40706.8|40699.8|40709.2|40702.2|40647.5|40640.5|230
1753748700000|2025-07-29 00:25:00|40706.9|40699.9|40716.6|40709.6|40741.5|40734.5|40691.3|40684.3|218
1753749000000|2025-07-29 00:30:00|40714.1|40707.1|40695.7|40688.7|40720|40713|40656.6|40649.6|130
1753749300000|2025-07-29 00:35:00|40698.2|40691.2|40735.3|40728.3|40775.3|40768.3|40692.6|40685.6|135
1753749600000|2025-07-29 00:40:00|40737.8|40730.8|40738.3|40731.3|40760.2|40753.2|40699.3|40692.3|144
1753749900000|2025-07-29 00:45:00|40735.8|40728.8|40684.4|40677.4|40741.9|40734.9|40674.5|40667.5|125
1753750200000|2025-07-29 00:50:00|40681.9|40674.9|40666.8|40659.8|40704.3|40697.3|40658.2|40651.2|95
1753750500000|2025-07-29 00:55:00|40664.3|40657.3|40707.2|40700.2|40712.2|40705.2|40664.3|40657.3|158
1753750800000|2025-07-29 01:00:00|40704.7|40697.7|40701.8|40694.8|40739.3|40732.3|40696.8|40689.8|91
1753751100000|2025-07-29 01:05:00|40699.3|40692.3|40695.5|40688.5|40703.7|40696.7|40649.2|40642.2|85
1753751400000|2025-07-29 01:10:00|40693|40686|40716.1|40709.1|40725.9|40718.9|40675.8|40668.8|70
1753751700000|2025-07-29 01:15:00|40718.6|40711.6|40732.6|40725.6|40744.4|40737.4|40711|40704|36
1753752000000|2025-07-29 01:20:00|40731.9|40724.9|40675|40668|40731.9|40724.9|40663.5|40656.5|60
1753752300000|2025-07-29 01:25:00|40677.5|40670.5|40682.1|40675.1|40696.8|40689.8|40663.8|40656.8|58
1753752600000|2025-07-29 01:30:00|40679.6|40672.6|40676.3|40669.3|40688.1|40681.1|40656.8|40649.8|76
1753752900000|2025-07-29 01:35:00|40673.8|40666.8|40686.1|40679.1|40705.2|40698.2|40672.9|40665.9|49
1753753200000|2025-07-29 01:40:00|40688.6|40681.6|40734.6|40727.6|40736.6|40729.6|40687.6|40680.6|89
1753753500000|2025-07-29 01:45:00|40733.9|40726.9|40737.8|40730.8|40744.9|40737.9|40717.9|40710.9|37
1753753800000|2025-07-29 01:50:00|40735.3|40728.3|40752.8|40745.8|40756|40749|40720.2|40713.2|24
1753754100000|2025-07-29 01:55:00|40753|40746|40716.7|40709.7|40756.6|40749.6|40707.9|40700.9|85
1753754400000|2025-07-29 02:00:00|40714.2|40707.2|40718.2|40711.2|40731.9|40724.9|40689.1|40682.1|100
1753754700000|2025-07-29 02:05:00|40720.7|40713.7|40689.3|40682.3|40746.2|40739.2|40682|40675|75
1753755000000|2025-07-29 02:10:00|40686.8|40679.8|40667.7|40660.7|40689.4|40682.4|40667.7|40660.7|60
1753755300000|2025-07-29 02:15:00|40665.2|40658.2|40637|40630|40668.4|40661.4|40623.4|40616.4|245
1753755600000|2025-07-29 02:20:00|40636.8|40629.8|40641|40634|40654.6|40647.6|40634.3|40627.3|38
1753755900000|2025-07-29 02:25:00|40638.5|40631.5|40639.3|40632.3|40648.9|40641.9|40624.1|40617.1|62
1753756200000|2025-07-29 02:30:00|40641.8|40634.8|40650.8|40643.8|40663.8|40656.8|40633.7|40626.7|239
1753756500000|2025-07-29 02:35:00|40653.3|40646.3|40663.1|40656.1|40669.8|40662.8|40650.8|40643.8|45
1753756800000|2025-07-29 02:40:00|40660.6|40653.6|40671.1|40664.1|40672|40665|40651.3|40644.3|68
1753757100000|2025-07-29 02:45:00|40671.8|40664.8|40706.1|40699.1|40707.8|40700.8|40671|40664|58
1753757400000|2025-07-29 02:50:00|40705.4|40698.4|40710|40703|40716.2|40709.2|40698.1|40691.1|30
1753757700000|2025-07-29 02:55:00|40709.5|40702.5|40707.6|40700.6|40711|40704|40701.6|40694.6|32
1753758000000|2025-07-29 03:00:00|40708.4|40701.4|40708.6|40701.6|40726.3|40719.3|40705.8|40698.8|69
1753758300000|2025-07-29 03:05:00|40706.1|40699.1|40685.3|40678.3|40708.6|40701.6|40683.3|40676.3|33
1753758600000|2025-07-29 03:10:00|40684.6|40677.6|40682.1|40675.1|40691.8|40684.8|40673.6|40666.6|19
1753758900000|2025-07-29 03:15:00|40679.6|40672.6|40699.6|40692.6|40699.6|40692.6|40679.6|40672.6|15
1753759200000|2025-07-29 03:20:00|40697.1|40690.1|40680.7|40673.7|40699.6|40692.6|40679.4|40672.4|12
1753759500000|2025-07-29 03:25:00|40683.2|40676.2|40684.1|40677.1|40686.6|40679.6|40673|40666|23
1753759800000|2025-07-29 03:30:00|40681.6|40674.6|40677.6|40670.6|40689.1|40682.1|40650.9|40643.9|89
1753760100000|2025-07-29 03:35:00|40680.1|40673.1|40692.7|40685.7|40704.4|40697.4|40675.1|40668.1|48
1753760400000|2025-07-29 03:40:00|40695.2|40688.2|40692.6|40685.6|40697.6|40690.6|40666.3|40659.3|43
1753760700000|2025-07-29 03:45:00|40695.1|40688.1|40676.8|40669.8|40715.3|40708.3|40670.9|40663.9|39
1753761000000|2025-07-29 03:50:00|40676|40669|40633.1|40626.1|40681.9|40674.9|40633.1|40626.1|54
1753761300000|2025-07-29 03:55:00|40632.9|40625.9|40655.6|40648.6|40669.2|40662.2|40632.8|40625.8|50
1753761600000|2025-07-29 04:00:00|40658.1|40651.1|40662|40655|40679.6|40672.6|40651.4|40644.4|48
1753761900000|2025-07-29 04:05:00|40659.5|40652.5|40638.8|40631.8|40667|40660|40638.2|40631.2|40
1753762200000|2025-07-29 04:10:00|40643.8|40636.8|40646.9|40639.9|40649.5|40642.5|40634.2|40627.2|48
1753762500000|2025-07-29 04:15:00|40649.4|40642.4|40646.7|40639.7|40659.3|40652.3|40644|40637|33
1753762800000|2025-07-29 04:20:00|40644.2|40637.2|40639.5|40632.5|40649.7|40642.7|40622.9|40615.9|36
1753763100000|2025-07-29 04:25:00|40642|40635|40649|40642|40649.5|40642.5|40635.6|40628.6|19
1753763400000|2025-07-29 04:30:00|40646.5|40639.5|40657.1|40650.1|40661.6|40654.6|40644|40637|32
1753763700000|2025-07-29 04:35:00|40657|40650|40638.9|40631.9|40659.6|40652.6|40636.4|40629.4|37
1753764000000|2025-07-29 04:40:00|40639|40632|40589.5|40582.5|40639.2|40632.2|40577.7|40570.7|253
1753764300000|2025-07-29 04:45:00|40592|40585|40596.3|40589.3|40614.6|40607.6|40579.7|40572.7|114
1753764600000|2025-07-29 04:50:00|40598.8|40591.8|40624|40617|40624.4|40617.4|40584.3|40577.3|28
1753764900000|2025-07-29 04:55:00|40621.5|40614.5|40606.8|40599.8|40624|40617|40598|40591|30
1753765200000|2025-07-29 05:00:00|40606.4|40599.4|40608.9|40601.9|40614|40607|40596.1|40589.1|89
1753765500000|2025-07-29 05:05:00|40609.1|40602.1|40621.7|40614.7|40622.1|40615.1|40609.1|40602.1|36
1753765800000|2025-07-29 05:10:00|40619.2|40612.2|40609.5|40602.5|40621.7|40614.7|40608|40601|34
1753766100000|2025-07-29 05:15:00|40612|40605|40599|40592|40612|40605|40591.3|40584.3|16
1753766400000|2025-07-29 05:20:00|40598.6|40591.6|40612.8|40605.8|40619.5|40612.5|40593.6|40586.6|18
1753766700000|2025-07-29 05:25:00|40610.3|40603.3|40597.2|40590.2|40610.3|40603.3|40578|40571|50
1753767000000|2025-07-29 05:30:00|40592.2|40585.2|40593.6|40586.6|40604.3|40597.3|40586.7|40579.7|89
1753767300000|2025-07-29 05:35:00|40596.1|40589.1|40584.1|40577.1|40596.1|40589.1|40568.2|40561.2|39
1753767600000|2025-07-29 05:40:00|40586.6|40579.6|40601.7|40594.7|40609.6|40602.6|40584.1|40577.1|21
1753767900000|2025-07-29 05:45:00|40599.2|40592.2|40628.8|40621.8|40635.1|40628.1|40599.2|40592.2|129
1753768200000|2025-07-29 05:50:00|40629.6|40622.6|40635.6|40628.6|40650.9|40643.9|40628.1|40621.1|87
1753768500000|2025-07-29 05:55:00|40633.1|40626.1|40629.2|40622.2|40638.1|40631.1|40614|40607|64
1753768800000|2025-07-29 06:00:00|40626.7|40619.7|40629.4|40622.4|40659.7|40652.7|40623.6|40616.6|65
1753769100000|2025-07-29 06:05:00|40626.9|40619.9|40635.6|40628.6|40654.5|40647.5|40624.4|40617.4|131
1753769400000|2025-07-29 06:10:00|40633.1|40626.1|40639.8|40632.8|40651.5|40644.5|40628.9|40621.9|83
1753769700000|2025-07-29 06:15:00|40642.3|40635.3|40639|40632|40647.4|40640.4|40626.6|40619.6|136
1753770000000|2025-07-29 06:20:00|40641.5|40634.5|40671|40664|40674.3|40667.3|40641.1|40634.1|137
1753770300000|2025-07-29 06:25:00|40668.5|40661.5|40654.4|40647.4|40688|40681|40654.4|40647.4|228
1753770600000|2025-07-29 06:30:00|40651.9|40644.9|40729.3|40722.3|40744.9|40737.9|40651.9|40644.9|1176
1753770900000|2025-07-29 06:35:00|40731.8|40724.8|40788.1|40781.1|40796.9|40789.9|40726.8|40719.8|363
1753771200000|2025-07-29 06:40:00|40789.2|40782.2|40810.3|40803.3|40819.6|40812.6|40776.4|40769.4|119
1753771500000|2025-07-29 06:45:00|40810.4|40803.4|40797.8|40790.8|40810.4|40803.4|40790.6|40783.6|166
1753771800000|2025-07-29 06:50:00|40800.3|40793.3|40810.3|40803.3|40810.5|40803.5|40790.6|40783.6|56
1753772100000|2025-07-29 06:55:00|40812.8|40805.8|40830.4|40823.4|40834.2|40827.2|40810.3|40803.3|110
1753772400000|2025-07-29 07:00:00|40832.9|40825.9|40841.9|40834.9|40844.1|40837.1|40831.3|40824.3|86
1753772700000|2025-07-29 07:05:00|40843.1|40836.1|40861.4|40854.4|40869.1|40862.1|40836.5|40829.5|84
1753773000000|2025-07-29 07:10:00|40862.2|40855.2|40876.2|40869.2|40892.2|40885.2|40860.4|40853.4|90
1753773300000|2025-07-29 07:15:00|40881.2|40874.2|40866.8|40859.8|40893.5|40886.5|40858.2|40851.2|94
1753773600000|2025-07-29 07:20:00|40867.7|40860.7|40853.5|40846.5|40868.2|40861.2|40840.4|40833.4|72
1753773900000|2025-07-29 07:25:00|40851|40844|40890.3|40883.3|40890.4|40883.4|40851|40844|72
1753774200000|2025-07-29 07:30:00|40885.3|40878.3|40875.5|40868.5|40890.6|40883.6|40873|40866|119
1753774500000|2025-07-29 07:35:00|40880.5|40873.5|40880.6|40873.6|40894.5|40887.5|40878|40871|28
1753774800000|2025-07-29 07:40:00|40883.1|40876.1|40896.4|40889.4|40906.1|40899.1|40883.1|40876.1|40
1753775100000|2025-07-29 07:45:00|40898.9|40891.9|40944.4|40937.4|40944.4|40937.4|40896.4|40889.4|285
1753775400000|2025-07-29 07:50:00|40945.2|40938.2|40924.5|40917.5|40945.9|40938.9|40910.4|40903.4|217
1753775700000|2025-07-29 07:55:00|40924.6|40917.6|40889.5|40882.5|40924.6|40917.6|40881.5|40874.5|87
1753776000000|2025-07-29 08:00:00|40892|40885|40856.3|40849.3|40894.5|40887.5|40819|40812|336
1753776300000|2025-07-29 08:05:00|40853.8|40846.8|40861.8|40854.8|40876|40869|40849.6|40842.6|153
1753776600000|2025-07-29 08:10:00|40861.9|40854.9|40837.9|40830.9|40867.1|40860.1|40827.8|40820.8|147
1753776900000|2025-07-29 08:15:00|40840.4|40833.4|40851.6|40844.6|40851.6|40844.6|40837.1|40830.1|15
1753777200000|2025-07-29 08:20:00|40854.1|40847.1|40869.5|40862.5|40875.8|40868.8|40848.2|40841.2|42
1753777500000|2025-07-29 08:25:00|40867|40860|40864.9|40857.9|40874.8|40867.8|40854.5|40847.5|13
1753777800000|2025-07-29 08:30:00|40864.2|40857.2|40869.8|40862.8|40877|40870|40850.7|40843.7|69
1753778100000|2025-07-29 08:35:00|40864.8|40857.8|40875.3|40868.3|40875.9|40868.9|40859.6|40852.6|13
1753778400000|2025-07-29 08:40:00|40872.8|40865.8|40880.3|40873.3|40888.4|40881.4|40868.8|40861.8|16
1753778700000|2025-07-29 08:45:00|40877.8|40870.8|40873.2|40866.2|40882.3|40875.3|40867.2|40860.2|8
1753779000000|2025-07-29 08:50:00|40875.7|40868.7|40887.1|40880.1|40889.1|40882.1|40868.1|40861.1|15
1753779300000|2025-07-29 08:55:00|40887.8|40880.8|40886.6|40879.6|40892.8|40885.8|40883.9|40876.9|24
1753779600000|2025-07-29 09:00:00|40885.9|40878.9|40880.8|40873.8|40887.8|40880.8|40867.1|40860.1|27
1753779900000|2025-07-29 09:05:00|40883.3|40876.3|40890.9|40883.9|40896|40889|40880.8|40873.8|5
1753780200000|2025-07-29 09:10:00|40891.2|40884.2|40908.2|40901.2|40912.8|40905.8|40882.7|40875.7|33
1753780500000|2025-07-29 09:15:00|40907|40900|40906.3|40899.3|40912.1|40905.1|40896.2|40889.2|17
1753780800000|2025-07-29 09:20:00|40908.8|40901.8|40920.2|40913.2|40922|40915|40904|40897|76
1753781100000|2025-07-29 09:25:00|40919.6|40912.6|40914.7|40907.7|40926.4|40919.4|40911.2|40904.2|63
1753781400000|2025-07-29 09:30:00|40917.2|40910.2|40920.8|40913.8|40936.2|40929.2|40917.2|40910.2|14
1753781700000|2025-07-29 09:35:00|40918.3|40911.3|40915.4|40908.4|40920.4|40913.4|40900.7|40893.7|16
1753782000000|2025-07-29 09:40:00|40915.5|40908.5|40916.2|40909.2|40918|40911|40908.7|40901.7|17
1753782300000|2025-07-29 09:45:00|40913.7|40906.7|40926.5|40919.5|40933.9|40926.9|40913.7|40906.7|10
1753782600000|2025-07-29 09:50:00|40929|40922|40923.3|40916.3|40941|40934|40923.3|40916.3|12
1753782900000|2025-07-29 09:55:00|40913.3|40906.3|40937.1|40930.1|40942.1|40935.1|40910.8|40903.8|43
1753783200000|2025-07-29 10:00:00|40942.1|40935.1|40943.4|40936.4|40967.1|40960.1|40939.2|40932.2|77
1753783500000|2025-07-29 10:05:00|40943.3|40936.3|40936.9|40929.9|40946.1|40939.1|40930.9|40923.9|17
1753783800000|2025-07-29 10:10:00|40937.6|40930.6|40940.4|40933.4|40949.4|40942.4|40937.1|40930.1|11
1753784100000|2025-07-29 10:15:00|40942.9|40935.9|40948.1|40941.1|40948.2|40941.2|40933.1|40926.1|8
1753784400000|2025-07-29 10:20:00|40950.6|40943.6|40941|40934|40954.8|40947.8|40941|40934|99
1753784700000|2025-07-29 10:25:00|40943.5|40936.5|40922|40915|40943.5|40936.5|40915.4|40908.4|132
1753785000000|2025-07-29 10:30:00|40919.5|40912.5|40926.1|40919.1|40936|40929|40908.1|40901.1|34
1753785300000|2025-07-29 10:35:00|40921.1|40914.1|40908.4|40901.4|40926.3|40919.3|40906.5|40899.5|46
1753785600000|2025-07-29 10:40:00|40905.9|40898.9|40916.7|40909.7|40922.1|40915.1|40901.1|40894.1|25
1753785900000|2025-07-29 10:45:00|40921.7|40914.7|40910.6|40903.6|40926.5|40919.5|40908.1|40901.1|98
1753786200000|2025-07-29 10:50:00|40909.8|40902.8|40908.1|40901.1|40921.7|40914.7|40905.3|40898.3|17
1753786500000|2025-07-29 10:55:00|40905.6|40898.6|40894.5|40887.5|40908|40901|40892.4|40885.4|52
1753786800000|2025-07-29 11:00:00|40897|40890|40886.2|40879.2|40914.3|40907.3|40881.2|40874.2|55
1753787100000|2025-07-29 11:05:00|40881.2|40874.2|40894.3|40887.3|40895.8|40888.8|40867.9|40860.9|117
1753787400000|2025-07-29 11:10:00|40891.8|40884.8|40893.7|40886.7|40899.3|40892.3|40886.7|40879.7|25
1753787700000|2025-07-29 11:15:00|40896.2|40889.2|40873.1|40866.1|40903.8|40896.8|40872.4|40865.4|25
1753788000000|2025-07-29 11:20:00|40863.1|40856.1|40853.7|40846.7|40863.9|40856.9|40848.9|40841.9|36
1753788300000|2025-07-29 11:25:00|40851.2|40844.2|40862.2|40855.2|40863.3|40856.3|40848.7|40841.7|40
1753788600000|2025-07-29 11:30:00|40859.7|40852.7|40849.1|40842.1|40863|40856|40848.7|40841.7|41
1753788900000|2025-07-29 11:35:00|40848.3|40841.3|40836.9|40829.9|40853.9|40846.9|40832.1|40825.1|24
1753789200000|2025-07-29 11:40:00|40836.6|40829.6|40856.4|40849.4|40856.4|40849.4|40834.1|40827.1|10
1753789500000|2025-07-29 11:45:00|40856.6|40849.6|40871|40864|40874.3|40867.3|40853.2|40846.2|12
1753789800000|2025-07-29 11:50:00|40870.6|40863.6|40877|40870|40887.2|40880.2|40860.3|40853.3|28
1753790100000|2025-07-29 11:55:00|40876.7|40869.7|40874.3|40867.3|40880.7|40873.7|40868.8|40861.8|29
1753790400000|2025-07-29 12:00:00|40876.8|40869.8|40866.5|40859.5|40876.8|40869.8|40853.2|40846.2|10
1753790700000|2025-07-29 12:05:00|40871.5|40864.5|40873.1|40866.1|40873.1|40866.1|40856.5|40849.5|50
1753791000000|2025-07-29 12:10:00|40874.1|40867.1|40871.5|40864.5|40881.9|40874.9|40867.1|40860.1|8
1753791300000|2025-07-29 12:15:00|40869|40862|40867|40860|40879|40872|40851.6|40844.6|29
1753791600000|2025-07-29 12:20:00|40866.8|40859.8|40853.7|40846.7|40866.8|40859.8|40848.7|40841.7|7
1753791900000|2025-07-29 12:25:00|40856.2|40849.2|40859.3|40852.3|40862.7|40855.7|40853.4|40846.4|28
1753792200000|2025-07-29 12:30:00|40856.8|40849.8|40861.9|40854.9|40866.9|40859.9|40849.2|40842.2|6
1753792500000|2025-07-29 12:35:00|40859.4|40852.4|40872.2|40865.2|40877.2|40870.2|40859.4|40852.4|19
1753792800000|2025-07-29 12:40:00|40874.7|40867.7|40877.2|40870.2|40882.2|40875.2|40869.7|40862.7|18
1753793100000|2025-07-29 12:45:00|40879.7|40872.7|40879.6|40872.6|40884.6|40877.6|40872.2|40865.2|9
1753793400000|2025-07-29 12:50:00|40882.1|40875.1|40882|40875|40886.9|40879.9|40870.9|40863.9|12
1753793700000|2025-07-29 12:55:00|40881.9|40874.9|40883.3|40876.3|40886.9|40879.9|40874|40867|88
1753794000000|2025-07-29 13:00:00|40880.8|40873.8|40844|40837|40883.3|40876.3|40843.1|40836.1|62
1753794300000|2025-07-29 13:05:00|40846.5|40839.5|40855.4|40848.4|40868.3|40861.3|40841.5|40834.5|22
1753794600000|2025-07-29 13:10:00|40857.9|40850.9|40876.1|40869.1|40881.1|40874.1|40857.9|40850.9|9
1753794900000|2025-07-29 13:15:00|40875.6|40868.6|40880.4|40873.4|40886.5|40879.5|40872.8|40865.8|24
1753795200000|2025-07-29 13:20:00|40882.9|40875.9|40901.8|40894.8|40904.4|40897.4|40880.4|40873.4|41
1753795500000|2025-07-29 13:25:00|40899.3|40892.3|40889.8|40882.8|40903.3|40896.3|40886.6|40879.6|100
1753795800000|2025-07-29 13:30:00|40892.3|40885.3|40902.4|40895.4|40917|40910|40874.8|40867.8|152
1753796100000|2025-07-29 13:35:00|40899.9|40892.9|40898.8|40891.8|40913.2|40906.2|40891.4|40884.4|64
1753796400000|2025-07-29 13:40:00|40901.3|40894.3|40861.2|40854.2|40903.8|40896.8|40860.6|40853.6|110
1753796700000|2025-07-29 13:45:00|40861.1|40854.1|40808.5|40801.5|40866.8|40859.8|40790.4|40783.4|111
1753797000000|2025-07-29 13:50:00|40806|40799|40793.3|40786.3|40811.6|40804.6|40760.6|40753.6|144
1753797300000|2025-07-29 13:55:00|40795.8|40788.8|40789.6|40782.6|40795.8|40788.8|40766.8|40759.8|124
1753797600000|2025-07-29 14:00:00|40792.1|40785.1|40754.8|40747.8|40797.1|40790.1|40739.5|40732.5|212
1753797900000|2025-07-29 14:05:00|40759.8|40752.8|40746.8|40739.8|40764.4|40757.4|40709.3|40702.3|212
1753798200000|2025-07-29 14:10:00|40744.3|40737.3|40746.9|40739.9|40771.6|40764.6|40736.6|40729.6|181
1753798500000|2025-07-29 14:15:00|40744.4|40737.4|40728.9|40721.9|40758.2|40751.2|40717.6|40710.6|115
1753798800000|2025-07-29 14:20:00|40723.9|40716.9|40716.8|40709.8|40725.3|40718.3|40696.6|40689.6|115
1753799100000|2025-07-29 14:25:00|40711.8|40704.8|40747.1|40740.1|40754.3|40747.3|40710.9|40703.9|457
1753799400000|2025-07-29 14:30:00|40744.6|40737.6|40732.1|40725.1|40749.1|40742.1|40725|40718|106
1753799700000|2025-07-29 14:35:00|40737.1|40730.1|40729.1|40722.1|40742.8|40735.8|40710.8|40703.8|95
1753800000000|2025-07-29 14:40:00|40728.7|40721.7|40705.6|40698.6|40748.6|40741.6|40703.1|40696.1|33
1753800300000|2025-07-29 14:45:00|40703.1|40696.1|40680.9|40673.9|40717.2|40710.2|40673|40666|55
1753800600000|2025-07-29 14:50:00|40681.3|40674.3|40653.1|40646.1|40692.2|40685.2|40646.2|40639.2|94
1753800900000|2025-07-29 14:55:00|40653.2|40646.2|40655.9|40648.9|40671.9|40664.9|40645.5|40638.5|42
1753801200000|2025-07-29 15:00:00|40653.4|40646.4|40638.4|40631.4|40691.9|40684.9|40627.4|40620.4|107
1753801500000|2025-07-29 15:05:00|40635.9|40628.9|40642.2|40635.2|40647.2|40640.2|40628.1|40621.1|49
1753801800000|2025-07-29 15:10:00|40644.7|40637.7|40661.7|40654.7|40672.2|40665.2|40642.2|40635.2|75
1753802100000|2025-07-29 15:15:00|40661.4|40654.4|40649.8|40642.8|40666.4|40659.4|40646.2|40639.2|95
1753802400000|2025-07-29 15:20:00|40652.3|40645.3|40654.2|40647.2|40665.8|40658.8|40633.9|40626.9|62
1753802700000|2025-07-29 15:25:00|40659.2|40652.2|40611.2|40604.2|40659.2|40652.2|40600.4|40593.4|137
1753803000000|2025-07-29 15:30:00|40606.2|40599.2|40636|40629|40655.1|40648.1|40601.2|40594.2|285
1753803300000|2025-07-29 15:35:00|40635.4|40628.4|40634.2|40627.2|40656.9|40649.9|40620.3|40613.3|74
1753803600000|2025-07-29 15:40:00|40636.7|40629.7|40648.7|40641.7|40655.8|40648.8|40601.9|40594.9|146
1753803900000|2025-07-29 15:45:00|40651.2|40644.2|40694.5|40687.5|40706.6|40699.6|40648.7|40641.7|97
1753804200000|2025-07-29 15:50:00|40694.6|40687.6|40711.9|40704.9|40722.9|40715.9|40684.5|40677.5|83
1753804500000|2025-07-29 15:55:00|40709.4|40702.4|40692.6|40685.6|40721.5|40714.5|40692.6|40685.6|24
1753804800000|2025-07-29 16:00:00|40690.1|40683.1|40684.8|40677.8|40700.6|40693.6|40668.9|40661.9|39
1753805100000|2025-07-29 16:05:00|40687.3|40680.3|40677.5|40670.5|40694.3|40687.3|40667.3|40660.3|17
1753805400000|2025-07-29 16:10:00|40680|40673|40691.6|40684.6|40691.6|40684.6|40665.8|40658.8|102
1753805700000|2025-07-29 16:15:00|40689.1|40682.1|40694.5|40687.5|40697|40690|40679.6|40672.6|43
1753806000000|2025-07-29 16:20:00|40692|40685|40680.2|40673.2|40697|40690|40673.3|40666.3|18
1753806300000|2025-07-29 16:25:00|40675.2|40668.2|40686.8|40679.8|40694.5|40687.5|40663.3|40656.3|66
1753806600000|2025-07-29 16:30:00|40686.5|40679.5|40660.9|40653.9|40699|40692|40660.9|40653.9|34
1753806900000|2025-07-29 16:35:00|40663.4|40656.4|40637.2|40630.2|40668.4|40661.4|40630.3|40623.3|40
1753807200000|2025-07-29 16:40:00|40634.7|40627.7|40667.1|40660.1|40667.2|40660.2|40632.2|40625.2|26
1753807500000|2025-07-29 16:45:00|40662.1|40655.1|40659.9|40652.9|40676.6|40669.6|40657.4|40650.4|36
1753807800000|2025-07-29 16:50:00|40662.4|40655.4|40673.2|40666.2|40675.8|40668.8|40658.9|40651.9|19
1753808100000|2025-07-29 16:55:00|40675.7|40668.7|40681.9|40674.9|40692.1|40685.1|40671.3|40664.3|26
1753808400000|2025-07-29 17:00:00|40679.4|40672.4|40682.6|40675.6|40690.1|40683.1|40674.4|40667.4|39
1753808700000|2025-07-29 17:05:00|40683|40676|40671.3|40664.3|40690.5|40683.5|40668.8|40661.8|31
1753809000000|2025-07-29 17:10:00|40673.8|40666.8|40686|40679|40691|40684|40669.4|40662.4|11
1753809300000|2025-07-29 17:15:00|40691|40684|40681.8|40674.8|40701.1|40694.1|40676.6|40669.6|78
1753809600000|2025-07-29 17:20:00|40679.3|40672.3|40674|40667|40681.9|40674.9|40666.9|40659.9|45
1753809900000|2025-07-29 17:25:00|40676.5|40669.5|40673.5|40666.5|40691.5|40684.5|40661.5|40654.5|147
1753810200000|2025-07-29 17:30:00|40671|40664|40667.1|40660.1|40682.7|40675.7|40667.1|40660.1|39
1753810500000|2025-07-29 17:35:00|40669.6|40662.6|40653.1|40646.1|40669.7|40662.7|40632.4|40625.4|66
1753810800000|2025-07-29 17:40:00|40650.6|40643.6|40625.7|40618.7|40653.1|40646.1|40618.3|40611.3|51
1753811100000|2025-07-29 17:45:00|40623.2|40616.2|40633.7|40626.7|40640.8|40633.8|40620.7|40613.7|27
1753811400000|2025-07-29 17:50:00|40631.2|40624.2|40646.9|40639.9|40654.4|40647.4|40631.2|40624.2|17
1753811700000|2025-07-29 17:55:00|40649.4|40642.4|40662.1|40655.1|40672.1|40665.1|40646.9|40639.9|27
1753812000000|2025-07-29 18:00:00|40659.6|40652.6|40669.5|40662.5|40672.2|40665.2|40657.1|40650.1|19
1753812300000|2025-07-29 18:05:00|40672|40665|40653.3|40646.3|40672|40665|40650.8|40643.8|22
1753812600000|2025-07-29 18:10:00|40655.8|40648.8|40657.3|40650.3|40659.8|40652.8|40646|40639|17
1753812900000|2025-07-29 18:15:00|40656.6|40649.6|40656.7|40649.7|40663.8|40656.8|40653.3|40646.3|11
1753813200000|2025-07-29 18:20:00|40654.2|40647.2|40640.2|40633.2|40659.2|40652.2|40637.7|40630.7|32
1753813500000|2025-07-29 18:25:00|40642.7|40635.7|40648.3|40641.3|40654.2|40647.2|40641.2|40634.2|23
1753813800000|2025-07-29 18:30:00|40650.8|40643.8|40662.5|40655.5|40674.9|40667.9|40650.8|40643.8|60
1753814100000|2025-07-29 18:35:00|40660|40653|40664.2|40657.2|40669.8|40662.8|40660|40653|72
1753814400000|2025-07-29 18:40:00|40669.2|40662.2|40669.1|40662.1|40669.2|40662.2|40663.1|40656.1|21
1753814700000|2025-07-29 18:45:00|40669.9|40662.9|40656.8|40649.8|40669.9|40662.9|40656.7|40649.7|25
1753815000000|2025-07-29 18:50:00|40654.3|40647.3|40662|40655|40662|40655|40651.8|40644.8|38
1753815300000|2025-07-29 18:55:00|40662.1|40655.1|40662.1|40655.1|40662.1|40655.1|40652.1|40645.1|31
1753815600000|2025-07-29 19:00:00|40659.6|40652.6|40664.7|40657.7|40667.2|40660.2|40652.1|40645.1|57
1753815900000|2025-07-29 19:05:00|40667.2|40660.2|40667.2|40660.2|40679.7|40672.7|40662.2|40655.2|85
1753816200000|2025-07-29 19:10:00|40664.7|40657.7|40672.2|40665.2|40672.2|40665.2|40657.2|40650.2|32
1753816500000|2025-07-29 19:15:00|40669.7|40662.7|40659.4|40652.4|40672.2|40665.2|40654.4|40647.4|28
1753816800000|2025-07-29 19:20:00|40656.9|40649.9|40659.2|40652.2|40661.9|40654.9|40651.7|40644.7|29
1753817100000|2025-07-29 19:25:00|40656.7|40649.7|40652.5|40645.5|40660.9|40653.9|40645.9|40638.9|49
1753817400000|2025-07-29 19:30:00|40655|40648|40629.8|40622.8|40655|40648|40629.8|40622.8|24
1753817700000|2025-07-29 19:35:00|40630.4|40623.4|40590.4|40583.4|40630.9|40623.9|40585.6|40578.6|72
1753818000000|2025-07-29 19:40:00|40587.9|40580.9|40597.9|40590.9|40600.4|40593.4|40583.4|40576.4|59
1753818300000|2025-07-29 19:45:00|40600.4|40593.4|40627.1|40620.1|40627.1|40620.1|40595.4|40588.4|85
1753818600000|2025-07-29 19:50:00|40624.6|40617.6|40653.1|40646.1|40661.2|40654.2|40607|40600|147
1753818900000|2025-07-29 19:55:00|40643.1|40636.1|40653|40646|40659.7|40652.7|40636.4|40629.4|280
1753819200000|2025-07-29 20:00:00|40650.5|40643.5|40642|40635|40651.2|40644.2|40633|40626|108
1753819500000|2025-07-29 20:05:00|40639.5|40632.5|40644.3|40637.3|40649.3|40642.3|40638.8|40631.8|132
1753819800000|2025-07-29 20:10:00|40646.8|40639.8|40655.9|40648.9|40661.8|40654.8|40641.8|40634.8|30
1753820100000|2025-07-29 20:15:00|40658.4|40651.4|40662.5|40655.5|40665|40658|40653.6|40646.6|5
1753820400000|2025-07-29 20:20:00|40665|40658|40654.8|40647.8|40665|40658|40650.8|40643.8|4
1753820700000|2025-07-29 20:25:00|40659.8|40652.8|40669.4|40662.4|40669.4|40662.4|40659.8|40652.8|8
1753821000000|2025-07-29 20:30:00|40671.9|40664.9|40672.1|40665.1|40672.2|40665.2|40664.6|40657.6|5
1753821300000|2025-07-29 20:35:00|40672|40665|40670.8|40663.8|40676.8|40669.8|40670.5|40663.5|1
1753821600000|2025-07-29 20:40:00|40670|40663|40656.9|40649.9|40671.8|40664.8|40654.4|40647.4|14
1753821900000|2025-07-29 20:45:00|40654.4|40647.4|40673.8|40666.8|40676.3|40669.3|40654.4|40647.4|37
1753822200000|2025-07-29 20:50:00|40671.3|40664.3|40663|40656|40676.3|40669.3|40660.5|40653.5|19
1753822500000|2025-07-29 20:55:00|40660.5|40653.5|40656.8|40649.8|40674.3|40667.3|40656.8|40649.8|26
1753822800000|2025-07-29 21:00:00|40664.3|40657.3|40684.6|40654.6|40688.1|40674.8|40664.3|40654.6|0
1753823100000|2025-07-29 21:05:00|40684.8|40654.8|40686.7|40656.7|40687.3|40657.3|40684.8|40654.8|0
1753823400000|2025-07-29 21:10:00|40686.5|40656.5|40686.8|40656.8|40687|40657|40686|40656|10545
1753823700000|2025-07-29 21:15:00|40686.9|40656.9|40686.9|40656.9|40687.1|40657.1|40686.9|40656.9|0
1753824000000|2025-07-29 21:20:00|40686.7|40656.7|40686.7|40656.7|40687|40657|40685.5|40655.5|0
1753824300000|2025-07-29 21:25:00|40685.9|40655.9|40687.6|40657.6|40688.6|40658.6|40685.7|40655.7|0
1753824600000|2025-07-29 21:30:00|40688.4|40658.4|40687.4|40657.4|40688.4|40658.4|40687.4|40657.4|0
1753824900000|2025-07-29 21:35:00|40687.3|40657.3|40687.3|40657.3|40687.4|40657.4|40687.3|40657.3|0
1753825200000|2025-07-29 21:40:00|40687.2|40657.2|40687.1|40657.1|40687.2|40657.2|40685.6|40655.6|0
1753825500000|2025-07-29 21:45:00|40687|40657|40693.2|40663.2|40693.2|40663.2|40687|40657|0
1753825800000|2025-07-29 21:50:00|40693|40663|40690.7|40660.7|40693|40663|40690.3|40660.3|0
1753826100000|2025-07-29 21:55:00|40690.1|40660.1|40691.6|40661.6|40691.6|40661.6|40689.1|40659.1|0
1753826400000|2025-07-29 22:00:00|40692.7|40662.7|40724.7|40709.7|40739.9|40724.9|40688.3|40658.3|26
1753826700000|2025-07-29 22:05:00|40722.2|40707.2|40690.4|40675.4|40724.7|40709.7|40687|40672|3
1753827000000|2025-07-29 22:10:00|40689.3|40674.3|40688.8|40673.8|40694.3|40679.3|40685|40670|0
1753827300000|2025-07-29 22:15:00|40690.5|40675.5|40702.1|40687.1|40702.1|40687.1|40690.5|40675.5|4
1753827600000|2025-07-29 22:20:00|40699.6|40684.6|40704.1|40689.1|40704.1|40689.1|40699.6|40684.6|3
1753827900000|2025-07-29 22:25:00|40704.3|40689.3|40689.2|40674.2|40704.3|40689.3|40689.2|40674.2|2
1753828200000|2025-07-29 22:30:00|40691.7|40676.7|40700.2|40685.2|40704.2|40689.2|40691.7|40676.7|9
1753828500000|2025-07-29 22:35:00|40697.7|40682.7|40705.7|40690.7|40705.7|40690.7|40691.9|40676.9|1
1753828800000|2025-07-29 22:40:00|40706.8|40691.8|40709.3|40694.3|40721.8|40706.8|40706.8|40691.8|16
1753829100000|2025-07-29 22:45:00|40710.1|40695.1|40727.6|40712.6|40727.6|40712.6|40709.6|40694.6|11
1753829400000|2025-07-29 22:50:00|40725.1|40710.1|40732.6|40717.6|40732.6|40717.6|40722.2|40707.2|1
1753829700000|2025-07-29 22:55:00|40735.1|40720.1|40730.7|40715.7|40740.2|40725.2|40728.2|40713.2|18
1753830000000|2025-07-29 23:00:00|40733.2|40718.2|40725.2|40710.2|40738.2|40723.2|40724.1|40709.1|3
1753830300000|2025-07-29 23:05:00|40727.7|40712.7|40717.2|40702.2|40727.7|40712.7|40717.2|40702.2|3
1753830600000|2025-07-29 23:10:00|40718.1|40703.1|40712.8|40697.8|40718.1|40703.1|40711.3|40696.3|6
1753830900000|2025-07-29 23:15:00|40714.4|40699.4|40715.2|40700.2|40720|40705|40706.7|40691.7|12
1753831200000|2025-07-29 23:20:00|40716.9|40701.9|40718.7|40703.7|40719.8|40704.8|40714.4|40699.4|2
1753831500000|2025-07-29 23:25:00|40716.2|40701.2|40726.6|40711.6|40729.6|40714.6|40716.2|40701.2|23
1753831800000|2025-07-29 23:30:00|40716.6|40701.6|40712.6|40705.6|40728.6|40721.6|40698.6|40691.6|6037
1753832100000|2025-07-29 23:35:00|40710.1|40703.1|40710.2|40703.2|40720.2|40713.2|40697.3|40690.3|73
1753832400000|2025-07-29 23:40:00|40710.1|40703.1|40695.2|40688.2|40710.1|40703.1|40685.7|40678.7|86
1753832700000|2025-07-29 23:45:00|40697.7|40690.7|40753.7|40746.7|40755.1|40748.1|40682.7|40675.7|127
1753833000000|2025-07-29 23:50:00|40751.2|40744.2|40724.5|40717.5|40751.2|40744.2|40693.7|40686.7|73
1753833300000|2025-07-29 23:55:00|40724.8|40717.8|40756.4|40749.4|40766.6|40759.6|40714.2|40707.2|75
1753833600000|2025-07-30 00:00:00|40748.9|40741.9|40698|40691|40757|40750|40651.4|40644.4|465
1753833900000|2025-07-30 00:05:00|40700.5|40693.5|40634.6|40627.6|40703|40696|40616.6|40609.6|305
1753834200000|2025-07-30 00:10:00|40637.1|40630.1|40678.1|40671.1|40693.5|40686.5|40584|40577|335
1753834500000|2025-07-30 00:15:00|40680.6|40673.6|40658.1|40651.1|40687.3|40680.3|40631|40624|268
1753834800000|2025-07-30 00:20:00|40657.4|40650.4|40625.3|40618.3|40685|40678|40621.6|40614.6|182
1753835100000|2025-07-30 00:25:00|40627.8|40620.8|40680.1|40673.1|40697.3|40690.3|40625.2|40618.2|155
1753835400000|2025-07-30 00:30:00|40677.6|40670.6|40692.4|40685.4|40695.3|40688.3|40650.5|40643.5|152
1753835700000|2025-07-30 00:35:00|40694.9|40687.9|40635.5|40628.5|40711.7|40704.7|40633|40626|135
1753836000000|2025-07-30 00:40:00|40638|40631|40597.4|40590.4|40639.7|40632.7|40555.8|40548.8|409
1753836300000|2025-07-30 00:45:00|40599.9|40592.9|40569.6|40562.6|40615.9|40608.9|40562.1|40555.1|230
1753836600000|2025-07-30 00:50:00|40572.1|40565.1|40577.1|40570.1|40595.7|40588.7|40567.5|40560.5|151
1753836900000|2025-07-30 00:55:00|40579.6|40572.6|40599.3|40592.3|40609.1|40602.1|40577.1|40570.1|137
1753837200000|2025-07-30 01:00:00|40601.8|40594.8|40625.9|40618.9|40639.1|40632.1|40581.1|40574.1|111
1753837500000|2025-07-30 01:05:00|40623.4|40616.4|40626.7|40619.7|40634.7|40627.7|40589.2|40582.2|85
1753837800000|2025-07-30 01:10:00|40629.2|40622.2|40633.8|40626.8|40637.6|40630.6|40608.7|40601.7|78
1753838100000|2025-07-30 01:15:00|40636.3|40629.3|40609.1|40602.1|40642.5|40635.5|40598.3|40591.3|85
1753838400000|2025-07-30 01:20:00|40610.1|40603.1|40633.8|40626.8|40665.2|40658.2|40586.5|40579.5|151
1753838700000|2025-07-30 01:25:00|40631.3|40624.3|40630.3|40623.3|40637.9|40630.9|40608.3|40601.3|105
1753839000000|2025-07-30 01:30:00|40632.8|40625.8|40622.7|40615.7|40632.8|40625.8|40587.2|40580.2|102
1753839300000|2025-07-30 01:35:00|40620.2|40613.2|40597.5|40590.5|40653.8|40646.8|40583.6|40576.6|193
1753839600000|2025-07-30 01:40:00|40595|40588|40616.1|40609.1|40630.7|40623.7|40592.7|40585.7|87
1753839900000|2025-07-30 01:45:00|40618.6|40611.6|40661.5|40654.5|40668.5|40661.5|40606.3|40599.3|86
1753840200000|2025-07-30 01:50:00|40664|40657|40654|40647|40689.7|40682.7|40640.1|40633.1|170
1753840500000|2025-07-30 01:55:00|40654.7|40647.7|40656.6|40649.6|40661.9|40654.9|40628.6|40621.6|54
1753840800000|2025-07-30 02:00:00|40654.1|40647.1|40634.9|40627.9|40674.9|40667.9|40634.1|40627.1|66
1753841100000|2025-07-30 02:05:00|40635.7|40628.7|40637.8|40630.8|40642.8|40635.8|40624.7|40617.7|59
1753841400000|2025-07-30 02:10:00|40640.3|40633.3|40659.2|40652.2|40669.1|40662.1|40640.3|40633.3|45
1753841700000|2025-07-30 02:15:00|40656.7|40649.7|40660.6|40653.6|40679.4|40672.4|40651.7|40644.7|60
1753842000000|2025-07-30 02:20:00|40663.1|40656.1|40670|40663|40678.8|40671.8|40661.6|40654.6|41
1753842300000|2025-07-30 02:25:00|40672.5|40665.5|40671|40664|40685.9|40678.9|40661.6|40654.6|123
1753842600000|2025-07-30 02:30:00|40668.5|40661.5|40668.5|40661.5|40676.1|40669.1|40666|40659|21
1753842900000|2025-07-30 02:35:00|40671|40664|40671.2|40664.2|40674|40667|40659|40652|23
1753843200000|2025-07-30 02:40:00|40673.7|40666.7|40692.1|40685.1|40697.5|40690.5|40671.1|40664.1|21
1753843500000|2025-07-30 02:45:00|40692.2|40685.2|40691.4|40684.4|40700.7|40693.7|40691.4|40684.4|8
1753843800000|2025-07-30 02:50:00|40691.3|40684.3|40686.4|40679.4|40697.4|40690.4|40686.4|40679.4|14
1753844100000|2025-07-30 02:55:00|40683.9|40676.9|40676.6|40669.6|40687.6|40680.6|40674.1|40667.1|15
1753844400000|2025-07-30 03:00:00|40674.1|40667.1|40662.3|40655.3|40683.3|40676.3|40659.3|40652.3|50
1753844700000|2025-07-30 03:05:00|40662.5|40655.5|40673|40666|40682.3|40675.3|40661.6|40654.6|44
1753845000000|2025-07-30 03:10:00|40671.9|40664.9|40665.8|40658.8|40679.3|40672.3|40661.7|40654.7|19
1753845300000|2025-07-30 03:15:00|40668.3|40661.3|40648.5|40641.5|40668.3|40661.3|40648.5|40641.5|13
1753845600000|2025-07-30 03:20:00|40651|40644|40646|40639|40661.3|40654.3|40645.9|40638.9|33
1753845900000|2025-07-30 03:25:00|40643.5|40636.5|40650.5|40643.5|40660.5|40653.5|40643.5|40636.5|25
1753846200000|2025-07-30 03:30:00|40653|40646|40649.5|40642.5|40660.5|40653.5|40634.4|40627.4|82
1753846500000|2025-07-30 03:35:00|40652|40645|40677.1|40670.1|40692.6|40685.6|40652|40645|62
1753846800000|2025-07-30 03:40:00|40679.8|40672.8|40693.5|40686.5|40693.5|40686.5|40668.3|40661.3|64
1753847100000|2025-07-30 03:45:00|40692.8|40685.8|40708.3|40701.3|40716.1|40709.1|40683.3|40676.3|88
1753847400000|2025-07-30 03:50:00|40708.1|40701.1|40686.9|40679.9|40712.3|40705.3|40681.8|40674.8|42
1753847700000|2025-07-30 03:55:00|40689.4|40682.4|40677.2|40670.2|40691.3|40684.3|40661.2|40654.2|60
1753848000000|2025-07-30 04:00:00|40672.2|40665.2|40714.2|40707.2|40719.2|40712.2|40667.2|40660.2|48
1753848300000|2025-07-30 04:05:00|40715.3|40708.3|40732.7|40725.7|40732.7|40725.7|40709.1|40702.1|73
1753848600000|2025-07-30 04:10:00|40730.2|40723.2|40724.4|40717.4|40730.2|40723.2|40708.7|40701.7|28
1753848900000|2025-07-30 04:15:00|40726.9|40719.9|40685.1|40678.1|40726.9|40719.9|40678.3|40671.3|86
1753849200000|2025-07-30 04:20:00|40687.6|40680.6|40692.5|40685.5|40704.9|40697.9|40678.8|40671.8|54
1753849500000|2025-07-30 04:25:00|40695|40688|40692.3|40685.3|40704.7|40697.7|40690.4|40683.4|28
1753849800000|2025-07-30 04:30:00|40692|40685|40679.1|40672.1|40699.7|40692.7|40675.8|40668.8|44
1753850100000|2025-07-30 04:35:00|40678.3|40671.3|40674|40667|40686.2|40679.2|40673.3|40666.3|46
1753850400000|2025-07-30 04:40:00|40676.5|40669.5|40652.7|40645.7|40676.5|40669.5|40651.7|40644.7|69
1753850700000|2025-07-30 04:45:00|40655.2|40648.2|40652.7|40645.7|40665.2|40658.2|40652.6|40645.6|40
1753851000000|2025-07-30 04:50:00|40652.8|40645.8|40665.5|40658.5|40668|40661|40646|40639|48
1753851300000|2025-07-30 04:55:00|40668|40661|40651|40644|40670.5|40663.5|40650.2|40643.2|26
1753851600000|2025-07-30 05:00:00|40653.5|40646.5|40630.1|40623.1|40653.9|40646.9|40624.3|40617.3|97
1753851900000|2025-07-30 05:05:00|40631|40624|40612.3|40605.3|40636.4|40629.4|40603.5|40596.5|44
1753852200000|2025-07-30 05:10:00|40612.4|40605.4|40604|40597|40620|40613|40589.3|40582.3|178
1753852500000|2025-07-30 05:15:00|40601.5|40594.5|40620.2|40613.2|40625|40618|40601.5|40594.5|56
1753852800000|2025-07-30 05:20:00|40620|40613|40612.4|40605.4|40622.2|40615.2|40605.4|40598.4|57
1753853100000|2025-07-30 05:25:00|40612.5|40605.5|40599.4|40592.4|40612.7|40605.7|40594.9|40587.9|41
1753853400000|2025-07-30 05:30:00|40596.9|40589.9|40621.6|40614.6|40627.8|40620.8|40596.9|40589.9|53
1753853700000|2025-07-30 05:35:00|40620.7|40613.7|40627.2|40620.2|40627.2|40620.2|40615.5|40608.5|36
1753854000000|2025-07-30 05:40:00|40627.4|40620.4|40631.1|40624.1|40642.4|40635.4|40622.4|40615.4|66
1753854300000|2025-07-30 05:45:00|40633.6|40626.6|40641|40634|40644.8|40637.8|40627.2|40620.2|40
1753854600000|2025-07-30 05:50:00|40643.5|40636.5|40636.2|40629.2|40647.2|40640.2|40627.2|40620.2|35
1753854900000|2025-07-30 05:55:00|40638.7|40631.7|40627.1|40620.1|40649.6|40642.6|40627.1|40620.1|51
1753855200000|2025-07-30 06:00:00|40629.6|40622.6|40632.5|40625.5|40643.3|40636.3|40619.8|40612.8|73
1753855500000|2025-07-30 06:05:00|40633.2|40626.2|40632.7|40625.7|40639.6|40632.6|40617.2|40610.2|184
1753855800000|2025-07-30 06:10:00|40635.2|40628.2|40640.2|40633.2|40642.7|40635.7|40622.7|40615.7|63
1753856100000|2025-07-30 06:15:00|40637.7|40630.7|40641.9|40634.9|40652.6|40645.6|40634.8|40627.8|103
1753856400000|2025-07-30 06:20:00|40644.4|40637.4|40637.2|40630.2|40651.3|40644.3|40635.9|40628.9|81
1753856700000|2025-07-30 06:25:00|40639.7|40632.7|40631.3|40624.3|40653.7|40646.7|40627.2|40620.2|174
1753857000000|2025-07-30 06:30:00|40636.3|40629.3|40659.6|40652.6|40691.4|40684.4|40630.9|40623.9|614
1753857300000|2025-07-30 06:35:00|40662.1|40655.1|40667.1|40660.1|40677.3|40670.3|40656|40649|109
1753857600000|2025-07-30 06:40:00|40664.6|40657.6|40662|40655|40676.2|40669.2|40661.8|40654.8|175
1753857900000|2025-07-30 06:45:00|40664.5|40657.5|40663.8|40656.8|40676.1|40669.1|40661.3|40654.3|41
1753858200000|2025-07-30 06:50:00|40663.7|40656.7|40655.2|40648.2|40663.7|40656.7|40650.2|40643.2|39
1753858500000|2025-07-30 06:55:00|40657.7|40650.7|40655.9|40648.9|40659.8|40652.8|40649.3|40642.3|18
1753858800000|2025-07-30 07:00:00|40650.9|40643.9|40626.4|40619.4|40653.4|40646.4|40616.6|40609.6|43
1753859100000|2025-07-30 07:05:00|40628.9|40621.9|40617.3|40610.3|40637.7|40630.7|40614.8|40607.8|61
1753859400000|2025-07-30 07:10:00|40614.8|40607.8|40611.6|40604.6|40636.8|40629.8|40601.6|40594.6|82
1753859700000|2025-07-30 07:15:00|40611.1|40604.1|40617.3|40610.3|40627.1|40620.1|40610.4|40603.4|63
1753860000000|2025-07-30 07:20:00|40612.3|40605.3|40658|40651|40660.5|40653.5|40611.9|40604.9|128
1753860300000|2025-07-30 07:25:00|40660.5|40653.5|40675.8|40668.8|40675.9|40668.9|40656|40649|96
1753860600000|2025-07-30 07:30:00|40673.3|40666.3|40651.5|40644.5|40675.8|40668.8|40650.8|40643.8|114
1753860900000|2025-07-30 07:35:00|40654|40647|40661|40654|40666.4|40659.4|40653.5|40646.5|10
1753861200000|2025-07-30 07:40:00|40658.5|40651.5|40663.3|40656.3|40673.3|40666.3|40658.5|40651.5|4
1753861500000|2025-07-30 07:45:00|40665.8|40658.8|40670.4|40663.4|40672.9|40665.9|40655.8|40648.8|27
1753861800000|2025-07-30 07:50:00|40671.3|40664.3|40660.7|40653.7|40673.8|40666.8|40657.7|40650.7|8
1753862100000|2025-07-30 07:55:00|40663.2|40656.2|40666.1|40659.1|40675.1|40668.1|40660.7|40653.7|15
1753862400000|2025-07-30 08:00:00|40658.6|40651.6|40701.8|40694.8|40702.1|40695.1|40658.6|40651.6|74
1753862700000|2025-07-30 08:05:00|40701.6|40694.6|40692.2|40685.2|40716.4|40709.4|40691.3|40684.3|66
1753863000000|2025-07-30 08:10:00|40694.7|40687.7|40683.4|40676.4|40697.3|40690.3|40678.4|40671.4|14
1753863300000|2025-07-30 08:15:00|40683.5|40676.5|40676|40669|40694.3|40687.3|40676|40669|10
1753863600000|2025-07-30 08:20:00|40673.5|40666.5|40663.5|40656.5|40676|40669|40650.9|40643.9|20
1753863900000|2025-07-30 08:25:00|40666|40659|40662|40655|40673.6|40666.6|40658.5|40651.5|2
1753864200000|2025-07-30 08:30:00|40659.5|40652.5|40647.6|40640.6|40672|40665|40633.6|40626.6|71
1753864500000|2025-07-30 08:35:00|40645.1|40638.1|40646.2|40639.2|40659.4|40652.4|40642.6|40635.6|12
1753864800000|2025-07-30 08:40:00|40643.7|40636.7|40657.3|40650.3|40664.6|40657.6|40638.7|40631.7|18
1753865100000|2025-07-30 08:45:00|40654.8|40647.8|40644.9|40637.9|40654.8|40647.8|40637.4|40630.4|9
1753865400000|2025-07-30 08:50:00|40642.4|40635.4|40652.8|40645.8|40652.8|40645.8|40634.9|40627.9|7
1753865700000|2025-07-30 08:55:00|40650.3|40643.3|40650.3|40643.3|40652.8|40645.8|40637.8|40630.8|16
1753866000000|2025-07-30 09:00:00|40647.8|40640.8|40667.7|40660.7|40672.6|40665.6|40647.8|40640.8|12
1753866300000|2025-07-30 09:05:00|40670.2|40663.2|40658.4|40651.4|40670.2|40663.2|40653.5|40646.5|9
1753866600000|2025-07-30 09:10:00|40660.9|40653.9|40666.2|40659.2|40668.6|40661.6|40657|40650|8
1753866900000|2025-07-30 09:15:00|40668.7|40661.7|40673.2|40666.2|40682|40675|40666.1|40659.1|9
1753867200000|2025-07-30 09:20:00|40675.7|40668.7|40654.3|40647.3|40675.7|40668.7|40654|40647|42
1753867500000|2025-07-30 09:25:00|40656.8|40649.8|40650|40643|40660.1|40653.1|40644.6|40637.6|9
1753867800000|2025-07-30 09:30:00|40652.5|40645.5|40649.1|40642.1|40656.1|40649.1|40643.3|40636.3|12
1753868100000|2025-07-30 09:35:00|40646.6|40639.6|40636.4|40629.4|40650.4|40643.4|40630.9|40623.9|6
1753868400000|2025-07-30 09:40:00|40633.9|40626.9|40637.4|40630.4|40650.4|40643.4|40631.8|40624.8|15
1753868700000|2025-07-30 09:45:00|40634.9|40627.9|40642.6|40635.6|40645.1|40638.1|40627.5|40620.5|19
1753869000000|2025-07-30 09:50:00|40640.1|40633.1|40645|40638|40647.6|40640.6|40637.5|40630.5|2
1753869300000|2025-07-30 09:55:00|40642.5|40635.5|40668.7|40661.7|40669.3|40662.3|40642.5|40635.5|36
1753869600000|2025-07-30 10:00:00|40671.2|40664.2|40668.5|40661.5|40676.9|40669.9|40661.1|40654.1|6
1753869900000|2025-07-30 10:05:00|40666|40659|40676.3|40669.3|40678.9|40671.9|40665.9|40658.9|6
1753870200000|2025-07-30 10:10:00|40676.7|40669.7|40689|40682|40692.7|40685.7|40676.7|40669.7|26
1753870500000|2025-07-30 10:15:00|40688.4|40681.4|40691.2|40684.2|40691.9|40684.9|40684.3|40677.3|5
1753870800000|2025-07-30 10:20:00|40693.7|40686.7|40692.1|40685.1|40696.8|40689.8|40686.4|40679.4|16
1753871100000|2025-07-30 10:25:00|40694.6|40687.6|40695.9|40688.9|40702.1|40695.1|40686.1|40679.1|122
1753871400000|2025-07-30 10:30:00|40696|40689|40688.4|40681.4|40696|40689|40680.9|40673.9|12
1753871700000|2025-07-30 10:35:00|40685.9|40678.9|40695.8|40688.8|40701.1|40694.1|40685.9|40678.9|7
1753872000000|2025-07-30 10:40:00|40693.3|40686.3|40693.4|40686.4|40695.9|40688.9|40690.8|40683.8|5
1753872300000|2025-07-30 10:45:00|40690.9|40683.9|40695.9|40688.9|40695.9|40688.9|40690.9|40683.9|9
1753872600000|2025-07-30 10:50:00|40693.4|40686.4|40691.1|40684.1|40695.9|40688.9|40686.1|40679.1|16
1753872900000|2025-07-30 10:55:00|40688.6|40681.6|40691.4|40684.4|40696.6|40689.6|40681.2|40674.2|20
1753873200000|2025-07-30 11:00:00|40691.2|40684.2|40693|40686|40696.2|40689.2|40681.2|40674.2|26
1753873500000|2025-07-30 11:05:00|40690.5|40683.5|40687.2|40680.2|40694.6|40687.6|40684.6|40677.6|12
1753873800000|2025-07-30 11:10:00|40689.7|40682.7|40685.2|40678.2|40698.8|40691.8|40682.7|40675.7|8
1753874100000|2025-07-30 11:15:00|40682.7|40675.7|40693|40686|40693.4|40686.4|40682.7|40675.7|4
1753874400000|2025-07-30 11:20:00|40695.5|40688.5|40691.9|40684.9|40700|40693|40688.3|40681.3|7
1753874700000|2025-07-30 11:25:00|40691.6|40684.6|40689.1|40682.1|40699.5|40692.5|40688.5|40681.5|18
1753875000000|2025-07-30 11:30:00|40691.6|40684.6|40698.1|40691.1|40698.1|40691.1|40689.1|40682.1|3
1753875300000|2025-07-30 11:35:00|40703.1|40696.1|40704.8|40697.8|40712.7|40705.7|40698.1|40691.1|15
1753875600000|2025-07-30 11:40:00|40707.3|40700.3|40707.3|40700.3|40712.3|40705.3|40697.3|40690.3|22
1753875900000|2025-07-30 11:45:00|40709.8|40702.8|40742.5|40735.5|40742.7|40735.7|40709.8|40702.8|89
1753876200000|2025-07-30 11:50:00|40745|40738|40740.9|40733.9|40757.7|40750.7|40738.5|40731.5|96
1753876500000|2025-07-30 11:55:00|40738.4|40731.4|40741.1|40734.1|40751.1|40744.1|40730.9|40723.9|24
1753876800000|2025-07-30 12:00:00|40738.6|40731.6|40742.9|40735.9|40747|40740|40730.8|40723.8|14
1753877100000|2025-07-30 12:05:00|40742.6|40735.6|40715.4|40708.4|40742.6|40735.6|40704.1|40697.1|37
1753877400000|2025-07-30 12:10:00|40712.9|40705.9|40734|40727|40736.3|40729.3|40702.9|40695.9|57
1753877700000|2025-07-30 12:15:00|40731.5|40724.5|40754.6|40747.6|40754.6|40747.6|40729|40722|65
1753878000000|2025-07-30 12:20:00|40752.1|40745.1|40746.4|40739.4|40754.6|40747.6|40741.4|40734.4|7
1753878300000|2025-07-30 12:25:00|40746.7|40739.7|40743.8|40736.8|40750.6|40743.6|40742|40735|6
1753878600000|2025-07-30 12:30:00|40741.3|40734.3|40769.3|40762.3|40777.5|40770.5|40741.3|40734.3|313
1753878900000|2025-07-30 12:35:00|40766.8|40759.8|40774.2|40767.2|40779.8|40772.8|40755.3|40748.3|22
1753879200000|2025-07-30 12:40:00|40776.7|40769.7|40769.2|40762.2|40779.8|40772.8|40765.3|40758.3|28
1753879500000|2025-07-30 12:45:00|40766.7|40759.7|40763.8|40756.8|40767.2|40760.2|40751.3|40744.3|30
1753879800000|2025-07-30 12:50:00|40761.3|40754.3|40765.7|40758.7|40770.7|40763.7|40756.8|40749.8|86
1753880100000|2025-07-30 12:55:00|40768.2|40761.2|40761|40754|40768.2|40761.2|40758.5|40751.5|27
1753880400000|2025-07-30 13:00:00|40758.5|40751.5|40760|40753|40768|40761|40753.6|40746.6|35
1753880700000|2025-07-30 13:05:00|40757.5|40750.5|40766.2|40759.2|40768.7|40761.7|40751.4|40744.4|19
1753881000000|2025-07-30 13:10:00|40763.7|40756.7|40780.3|40773.3|40784.1|40777.1|40763.7|40756.7|23
1753881300000|2025-07-30 13:15:00|40782.8|40775.8|40778.3|40771.3|40789|40782|40774.4|40767.4|15
1753881600000|2025-07-30 13:20:00|40777.6|40770.6|40768.3|40761.3|40777.6|40770.6|40765.8|40758.8|16
1753881900000|2025-07-30 13:25:00|40765.8|40758.8|40760.6|40753.6|40770.2|40763.2|40755.9|40748.9|17
1753882200000|2025-07-30 13:30:00|40758.1|40751.1|40752.3|40745.3|40765.1|40758.1|40731|40724|115
1753882500000|2025-07-30 13:35:00|40753|40746|40767.2|40760.2|40774.1|40767.1|40753|40746|59
1753882800000|2025-07-30 13:40:00|40764.7|40757.7|40754.7|40747.7|40769.7|40762.7|40737.2|40730.2|59
1753883100000|2025-07-30 13:45:00|40752.2|40745.2|40756.7|40749.7|40778.9|40771.9|40750.5|40743.5|163
1753883400000|2025-07-30 13:50:00|40759.2|40752.2|40746.6|40739.6|40759.2|40752.2|40731.6|40724.6|31
1753883700000|2025-07-30 13:55:00|40747.2|40740.2|40750.3|40743.3|40756.6|40749.6|40739.6|40732.6|36
1753884000000|2025-07-30 14:00:00|40747.8|40740.8|40751.5|40744.5|40752.8|40745.8|40731.3|40724.3|42
1753884300000|2025-07-30 14:05:00|40756.5|40749.5|40752|40745|40767|40760|40751.2|40744.2|64
1753884600000|2025-07-30 14:10:00|40752.7|40745.7|40746.8|40739.8|40757.2|40750.2|40741.2|40734.2|36
1753884900000|2025-07-30 14:15:00|40744.3|40737.3|40751|40744|40751|40744|40736.1|40729.1|26
1753885200000|2025-07-30 14:20:00|40748.5|40741.5|40739.9|40732.9|40753.6|40746.6|40733.5|40726.5|511
1753885500000|2025-07-30 14:25:00|40737.4|40730.4|40729.1|40722.1|40742.5|40735.5|40722.4|40715.4|106
1753885800000|2025-07-30 14:30:00|40728.4|40721.4|40722|40715|40738.5|40731.5|40717|40710|35
1753886100000|2025-07-30 14:35:00|40724.5|40717.5|40728.8|40721.8|40736.6|40729.6|40717|40710|54
1753886400000|2025-07-30 14:40:00|40731.3|40724.3|40735.8|40728.8|40744.8|40737.8|40728.8|40721.8|20
1753886700000|2025-07-30 14:45:00|40738.3|40731.3|40732.5|40725.5|40747.5|40740.5|40727.5|40720.5|39
1753887000000|2025-07-30 14:50:00|40735|40728|40740|40733|40747.6|40740.6|40732.5|40725.5|28
1753887300000|2025-07-30 14:55:00|40737.5|40730.5|40726|40719|40742.5|40735.5|40723.5|40716.5|36
1753887600000|2025-07-30 15:00:00|40728.5|40721.5|40722.5|40715.5|40736.4|40729.4|40720|40713|43
1753887900000|2025-07-30 15:05:00|40720|40713|40716.3|40709.3|40730.1|40723.1|40716.3|40709.3|26
1753888200000|2025-07-30 15:10:00|40716.6|40709.6|40681.4|40674.4|40722.1|40715.1|40676.2|40669.2|132
1753888500000|2025-07-30 15:15:00|40678.9|40671.9|40695.2|40688.2|40695.2|40688.2|40670.3|40663.3|120
1753888800000|2025-07-30 15:20:00|40697.7|40690.7|40690.1|40683.1|40700.9|40693.9|40679.5|40672.5|24
1753889100000|2025-07-30 15:25:00|40689.2|40682.2|40677.4|40670.4|40694|40687|40671.5|40664.5|47
1753889400000|2025-07-30 15:30:00|40679.9|40672.9|40686.9|40679.9|40700.2|40693.2|40677.4|40670.4|101
1753889700000|2025-07-30 15:35:00|40684.4|40677.4|40685.6|40678.6|40692.1|40685.1|40681|40674|65
1753890000000|2025-07-30 15:40:00|40688.1|40681.1|40698.9|40691.9|40699.8|40692.8|40684.5|40677.5|17
1753890300000|2025-07-30 15:45:00|40693.9|40686.9|40696.7|40689.7|40700.4|40693.4|40688.9|40681.9|20
1753890600000|2025-07-30 15:50:00|40696.3|40689.3|40707.5|40700.5|40712.5|40705.5|40695.6|40688.6|31
1753890900000|2025-07-30 15:55:00|40705|40698|40728.1|40721.1|40731|40724|40702.5|40695.5|18
1753891200000|2025-07-30 16:00:00|40730.6|40723.6|40715|40708|40730.6|40723.6|40712.3|40705.3|18
1753891500000|2025-07-30 16:05:00|40720|40713|40721.6|40714.6|40721.6|40714.6|40713.6|40706.6|16
1753891800000|2025-07-30 16:10:00|40724.1|40717.1|40730.9|40723.9|40742|40735|40724.1|40717.1|52
1753892100000|2025-07-30 16:15:00|40731.3|40724.3|40749.5|40742.5|40759|40752|40728|40721|65
1753892400000|2025-07-30 16:20:00|40749.2|40742.2|40756.2|40749.2|40759.2|40752.2|40749.2|40742.2|34
1753892700000|2025-07-30 16:25:00|40753.7|40746.7|40753.9|40746.9|40754.6|40747.6|40741.6|40734.6|74
1753893000000|2025-07-30 16:30:00|40748.9|40741.9|40743.1|40736.1|40753.9|40746.9|40737.3|40730.3|14
1753893300000|2025-07-30 16:35:00|40745.6|40738.6|40729.9|40722.9|40745.6|40738.6|40721.8|40714.8|16
1753893600000|2025-07-30 16:40:00|40727.4|40720.4|40733.8|40726.8|40735.8|40728.8|40722.4|40715.4|17
1753893900000|2025-07-30 16:45:00|40736.3|40729.3|40736.7|40729.7|40737.1|40730.1|40731.3|40724.3|9
1753894200000|2025-07-30 16:50:00|40739.2|40732.2|40735.3|40728.3|40749.1|40742.1|40735.3|40728.3|9
1753894500000|2025-07-30 16:55:00|40737.8|40730.8|40731.3|40724.3|40737.8|40730.8|40725.3|40718.3|29
1753894800000|2025-07-30 17:00:00|40728.8|40721.8|40727.1|40720.1|40737.1|40730.1|40718.8|40711.8|36
1753895100000|2025-07-30 17:05:00|40724.6|40717.6|40711|40704|40727.1|40720.1|40709.7|40702.7|47
1753895400000|2025-07-30 17:10:00|40716|40709|40721.3|40714.3|40731.3|40724.3|40710.3|40703.3|25
1753895700000|2025-07-30 17:15:00|40716.3|40709.3|40727.1|40720.1|40727.1|40720.1|40716.3|40709.3|21
1753896000000|2025-07-30 17:20:00|40727.3|40720.3|40722.2|40715.2|40727.3|40720.3|40717.4|40710.4|7
1753896300000|2025-07-30 17:25:00|40719.7|40712.7|40722.3|40715.3|40732.2|40725.2|40717.2|40710.2|13
1753896600000|2025-07-30 17:30:00|40719.8|40712.8|40737.3|40730.3|40737.3|40730.3|40719.8|40712.8|10
1753896900000|2025-07-30 17:35:00|40732.3|40725.3|40747.2|40740.2|40747.2|40740.2|40729.8|40722.8|10
1753897200000|2025-07-30 17:40:00|40746.7|40739.7|40758.7|40751.7|40760.1|40753.1|40745.9|40738.9|25
1753897500000|2025-07-30 17:45:00|40753.7|40746.7|40743.8|40736.8|40758.7|40751.7|40741.6|40734.6|29
1753897800000|2025-07-30 17:50:00|40741.3|40734.3|40736.1|40729.1|40743.8|40736.8|40731.1|40724.1|5
1753898100000|2025-07-30 17:55:00|40738.6|40731.6|40736|40729|40746.1|40739.1|40726|40719|38
1753898400000|2025-07-30 18:00:00|40738.5|40731.5|40722.5|40715.5|40751|40744|40695.3|40688.3|187
1753898700000|2025-07-30 18:05:00|40720|40713|40723.6|40716.6|40732.2|40725.2|40716.1|40709.1|25
1753899000000|2025-07-30 18:10:00|40721.1|40714.1|40710.1|40703.1|40730|40723|40704.8|40697.8|22
1753899300000|2025-07-30 18:15:00|40710.6|40703.6|40720.2|40713.2|40728.6|40721.6|40710.2|40703.2|32
1753899600000|2025-07-30 18:20:00|40715.2|40708.2|40726.5|40719.5|40731.5|40724.5|40709|40702|43
1753899900000|2025-07-30 18:25:00|40731.5|40724.5|40728.8|40721.8|40738.3|40731.3|40723.8|40716.8|29
1753900200000|2025-07-30 18:30:00|40729.3|40722.3|40746.2|40739.2|40760.6|40753.6|40719.3|40712.3|118
1753900500000|2025-07-30 18:35:00|40743.7|40736.7|40722.3|40715.3|40750.3|40743.3|40710.8|40703.8|200
1753900800000|2025-07-30 18:40:00|40719.8|40712.8|40748.6|40741.6|40761.1|40754.1|40694.4|40687.4|129
1753901100000|2025-07-30 18:45:00|40751.1|40744.1|40725.4|40718.4|40772.7|40765.7|40718|40711|115
1753901400000|2025-07-30 18:50:00|40722.9|40715.9|40676.1|40669.1|40722.9|40715.9|40669.6|40662.6|169
1753901700000|2025-07-30 18:55:00|40678.6|40671.6|40599.2|40592.2|40696.1|40689.1|40583.6|40576.6|340
1753902000000|2025-07-30 19:00:00|40601.7|40594.7|40533.5|40526.5|40606.2|40599.2|40522.7|40515.7|344
1753902300000|2025-07-30 19:05:00|40531|40524|40585.4|40578.4|40594.7|40587.7|40490.8|40483.8|303
1753902600000|2025-07-30 19:10:00|40590.4|40583.4|40612.1|40605.1|40648.9|40641.9|40567.8|40560.8|132
1753902900000|2025-07-30 19:15:00|40609.6|40602.6|40580.7|40573.7|40627.2|40620.2|40558.8|40551.8|154
1753903200000|2025-07-30 19:20:00|40575.7|40568.7|40542.6|40535.6|40609.6|40602.6|40538.9|40531.9|102
1753903500000|2025-07-30 19:25:00|40545.1|40538.1|40552.3|40545.3|40569.7|40562.7|40529.9|40522.9|126
1753903800000|2025-07-30 19:30:00|40557.3|40550.3|40572.6|40565.6|40596.6|40589.6|40552.3|40545.3|104
1753904100000|2025-07-30 19:35:00|40570.1|40563.1|40556.1|40549.1|40592.6|40585.6|40540.2|40533.2|69
1753904400000|2025-07-30 19:40:00|40553.6|40546.6|40579.5|40572.5|40596.7|40589.7|40546.1|40539.1|91
1753904700000|2025-07-30 19:45:00|40582|40575|40622.4|40615.4|40641.5|40634.5|40577|40570|84
1753905000000|2025-07-30 19:50:00|40624.9|40617.9|40640.8|40633.8|40669.8|40662.8|40618.6|40611.6|310
1753905300000|2025-07-30 19:55:00|40638.3|40631.3|40657.1|40650.1|40671.7|40664.7|40628.3|40621.3|902
1753905600000|2025-07-30 20:00:00|40657.8|40650.8|40684.7|40677.7|40727.6|40720.6|40652.8|40645.8|362
1753905900000|2025-07-30 20:05:00|40687.2|40680.2|40724.1|40717.1|40730.2|40723.2|40679.7|40672.7|98
1753906200000|2025-07-30 20:10:00|40726.6|40719.6|40740.1|40733.1|40755|40748|40721.3|40714.3|41
1753906500000|2025-07-30 20:15:00|40742.6|40735.6|40722.8|40715.8|40742.6|40735.6|40714.8|40707.8|32
1753906800000|2025-07-30 20:20:00|40725.3|40718.3|40740.4|40733.4|40743.6|40736.6|40722.8|40715.8|26
1753907100000|2025-07-30 20:25:00|40737.9|40730.9|40718.6|40711.6|40743.9|40736.9|40713.6|40706.6|57
1753907400000|2025-07-30 20:30:00|40721.1|40714.1|40720.9|40713.9|40723.4|40716.4|40706.6|40699.6|16
1753907700000|2025-07-30 20:35:00|40715.9|40708.9|40697.6|40690.6|40720.3|40713.3|40692.7|40685.7|41
1753908000000|2025-07-30 20:40:00|40695.1|40688.1|40705.3|40698.3|40719.2|40712.2|40695.1|40688.1|64
1753908300000|2025-07-30 20:45:00|40706.1|40699.1|40728.5|40721.5|40731.9|40724.9|40705.4|40698.4|74
1753908600000|2025-07-30 20:50:00|40731|40724|40741.5|40734.5|40744|40737|40725.8|40718.8|67
1753908900000|2025-07-30 20:55:00|40746.5|40739.5|40744.7|40737.7|40752.2|40745.2|40717.9|40710.9|32
1753909200000|2025-07-30 21:00:00|40742.2|40735.2|40749.3|40719.3|40762.2|40755.2|40725.8|40718.8|3
1753909500000|2025-07-30 21:05:00|40750.5|40720.5|40754|40724|40757.7|40727.7|40749.3|40719.3|0
1753909800000|2025-07-30 21:10:00|40754.1|40724.1|40752.2|40722.2|40755|40725|40749|40719|8035
1753910100000|2025-07-30 21:15:00|40751.2|40721.2|40757.2|40727.2|40758|40728|40748.4|40718.4|0
1753910400000|2025-07-30 21:20:00|40757.3|40727.3|40763.6|40733.6|40763.9|40733.9|40757.3|40727.3|0
1753910700000|2025-07-30 21:25:00|40763.8|40733.8|40761.7|40731.7|40769.7|40739.7|40761.7|40731.7|0
1753911000000|2025-07-30 21:30:00|40762.7|40732.7|40768.3|40738.3|40768.8|40738.8|40762.3|40732.3|0
1753911300000|2025-07-30 21:35:00|40768|40738|40762.8|40732.8|40768.7|40738.7|40762.7|40732.7|0
1753911600000|2025-07-30 21:40:00|40763.8|40733.8|40780.6|40750.6|40784.1|40754.1|40763.8|40733.8|0
1753911900000|2025-07-30 21:45:00|40780.7|40750.7|40776.7|40746.7|40782.8|40752.8|40775.2|40745.2|0
1753912200000|2025-07-30 21:50:00|40775.7|40745.7|40782.3|40752.3|40792.6|40762.6|40773.9|40743.9|0
1753912500000|2025-07-30 21:55:00|40781.9|40751.9|40801.3|40771.3|40815.6|40785.6|40780.3|40750.3|0
1753912800000|2025-07-30 22:00:00|40801.5|40771.5|40745.5|40730.5|40801.5|40771.5|40711.7|40696.7|81
1753913100000|2025-07-30 22:05:00|40743.7|40728.7|40706.1|40691.1|40746.3|40731.3|40701.1|40686.1|28
1753913400000|2025-07-30 22:10:00|40703.6|40688.6|40714.7|40699.7|40714.7|40699.7|40700.6|40685.6|1
1753913700000|2025-07-30 22:15:00|40717.2|40702.2|40749.1|40734.1|40769.3|40754.3|40714.7|40699.7|17
1753914000000|2025-07-30 22:20:00|40749.5|40734.5|40737.3|40722.3|40751.4|40736.4|40732.3|40717.3|2
1753914300000|2025-07-30 22:25:00|40734.8|40719.8|40747.3|40732.3|40747.3|40732.3|40732.3|40717.3|0
1753914600000|2025-07-30 22:30:00|40749.8|40734.8|40753.4|40738.4|40765.1|40750.1|40747.3|40732.3|0
1753914900000|2025-07-30 22:35:00|40751.6|40736.6|40756.9|40741.9|40761.5|40746.5|40749.6|40734.6|1
1753915200000|2025-07-30 22:40:00|40759.4|40744.4|40775.4|40760.4|40777.6|40762.6|40756.4|40741.4|3
1753915500000|2025-07-30 22:45:00|40772.9|40757.9|40787.6|40772.6|40789.5|40774.5|40771|40756|17
1753915800000|2025-07-30 22:50:00|40787.8|40772.8|40784.3|40769.3|40792.8|40777.8|40782.7|40767.7|5
1753916100000|2025-07-30 22:55:00|40785.1|40770.1|40764.6|40749.6|40785.1|40770.1|40764.6|40749.6|12
1753916400000|2025-07-30 23:00:00|40767.1|40752.1|40777.7|40762.7|40777.7|40762.7|40764.4|40749.4|45
1753916700000|2025-07-30 23:05:00|40779.1|40764.1|40834.8|40819.8|40834.8|40819.8|40779.1|40764.1|125
1753917000000|2025-07-30 23:10:00|40835.1|40820.1|40866.8|40851.8|40876.7|40861.7|40835.1|40820.1|105
1753917300000|2025-07-30 23:15:00|40866.7|40851.7|40851|40836|40866.7|40851.7|40843.5|40828.5|39
1753917600000|2025-07-30 23:20:00|40848.5|40833.5|40836.4|40821.4|40859.4|40844.4|40831.1|40816.1|27
1753917900000|2025-07-30 23:25:00|40838.9|40823.9|40821|40806|40841.9|40826.9|40814.3|40799.3|5
1753918200000|2025-07-30 23:30:00|40818.5|40803.5|40804.6|40797.6|40821|40806|40771.6|40764.6|5096
1753918500000|2025-07-30 23:35:00|40804|40797|40770.4|40763.4|40806.2|40799.2|40765.4|40758.4|22
1753918800000|2025-07-30 23:40:00|40772.9|40765.9|40800|40793|40807|40800|40766.8|40759.8|59
1753919100000|2025-07-30 23:45:00|40797.5|40790.5|40834.8|40827.8|40855.1|40848.1|40795|40788|162
1753919400000|2025-07-30 23:50:00|40834.4|40827.4|40779.6|40772.6|40834.4|40827.4|40777.1|40770.1|68
1753919700000|2025-07-30 23:55:00|40777.1|40770.1|40747.2|40740.2|40779.6|40772.6|40739|40732|189
1753920000000|2025-07-31 00:00:00|40742.2|40735.2|40723.1|40716.1|40769.3|40762.3|40691|40684|473
1753920300000|2025-07-31 00:05:00|40730.6|40723.6|40764|40757|40797.1|40790.1|40714.9|40707.9|312
1753920600000|2025-07-31 00:10:00|40766.5|40759.5|40767.5|40760.5|40833.5|40826.5|40741.9|40734.9|299
1753920900000|2025-07-31 00:15:00|40770|40763|40791.8|40784.8|40806.6|40799.6|40744.3|40737.3|246
1753921200000|2025-07-31 00:20:00|40792.5|40785.5|40813.9|40806.9|40831.4|40824.4|40768.5|40761.5|184
1753921500000|2025-07-31 00:25:00|40816.4|40809.4|40797.6|40790.6|40827|40820|40780|40773|134
1753921800000|2025-07-31 00:30:00|40800.1|40793.1|40848.4|40841.4|40869|40862|40798.8|40791.8|336
1753922100000|2025-07-31 00:35:00|40850.9|40843.9|40856.5|40849.5|40876.1|40869.1|40837.3|40830.3|200
1753922400000|2025-07-31 00:40:00|40851.5|40844.5|40891.3|40884.3|40915.3|40908.3|40840.8|40833.8|189
1753922700000|2025-07-31 00:45:00|40893.8|40886.8|40857.7|40850.7|40903.8|40896.8|40849.6|40842.6|139
1753923000000|2025-07-31 00:50:00|40860.2|40853.2|40849.4|40842.4|40867.7|40860.7|40825|40818|134
1753923300000|2025-07-31 00:55:00|40846.9|40839.9|40846.6|40839.6|40853.7|40846.7|40810.1|40803.1|146
1753923600000|2025-07-31 01:00:00|40844.1|40837.1|40838.4|40831.4|40849.5|40842.5|40787.1|40780.1|140
1753923900000|2025-07-31 01:05:00|40835.9|40828.9|40888.5|40881.5|40911|40904|40829|40822|152
1753924200000|2025-07-31 01:10:00|40891|40884|40896.8|40889.8|40911.5|40904.5|40864.6|40857.6|128
1753924500000|2025-07-31 01:15:00|40897.4|40890.4|40920.9|40913.9|40926.2|40919.2|40893.8|40886.8|157
1753924800000|2025-07-31 01:20:00|40918.4|40911.4|40938.9|40931.9|40967|40960|40913.4|40906.4|262
1753925100000|2025-07-31 01:25:00|40941.4|40934.4|40969.3|40962.3|40974.4|40967.4|40931.6|40924.6|87
1753925400000|2025-07-31 01:30:00|40971.8|40964.8|40994.4|40987.4|41007|41000|40966.4|40959.4|193
1753925700000|2025-07-31 01:35:00|40991.9|40984.9|40978.9|40971.9|41004.4|40997.4|40971.6|40964.6|137
1753926000000|2025-07-31 01:40:00|40981.4|40974.4|40989.2|40982.2|41003.8|40996.8|40973.7|40966.7|134
1753926300000|2025-07-31 01:45:00|40991.7|40984.7|40978.8|40971.8|40991.7|40984.7|40968.7|40961.7|72
1753926600000|2025-07-31 01:50:00|40976.3|40969.3|40957.6|40950.6|40981.3|40974.3|40943.1|40936.1|100
1753926900000|2025-07-31 01:55:00|40957.2|40950.2|40946.3|40939.3|40964.5|40957.5|40932|40925|65
1753927200000|2025-07-31 02:00:00|40943.8|40936.8|40998.7|40991.7|40998.7|40991.7|40935.6|40928.6|160
1753927500000|2025-07-31 02:05:00|40996.2|40989.2|41006.7|40999.7|41019.5|41012.5|40994.2|40987.2|66
1753927800000|2025-07-31 02:10:00|41009.2|41002.2|41027|41020|41047.8|41040.8|41006.5|40999.5|145
1753928100000|2025-07-31 02:15:00|41027.5|41020.5|40984.2|40977.2|41027.5|41020.5|40983.5|40976.5|78
1753928400000|2025-07-31 02:20:00|40983.5|40976.5|41001.8|40994.8|41011.4|41004.4|40976|40969|88
1753928700000|2025-07-31 02:25:00|41001.6|40994.6|41021.5|41014.5|41029.3|41022.3|40999.1|40992.1|115
1753929000000|2025-07-31 02:30:00|41024|41017|41019.1|41012.1|41034.1|41027.1|41013.8|41006.8|65
1753929300000|2025-07-31 02:35:00|41016.6|41009.6|41035.3|41028.3|41039.1|41032.1|41016.6|41009.6|33
1753929600000|2025-07-31 02:40:00|41032.8|41025.8|41036.6|41029.6|41042.8|41035.8|41030.3|41023.3|43
1753929900000|2025-07-31 02:45:00|41036.5|41029.5|41026.3|41019.3|41036.5|41029.5|41021.3|41014.3|13
1753930200000|2025-07-31 02:50:00|41025.5|41018.5|41022.5|41015.5|41030.2|41023.2|41022.5|41015.5|18
1753930500000|2025-07-31 02:55:00|41025|41018|41021.3|41014.3|41054.5|41047.5|40999.7|40992.7|163
1753930800000|2025-07-31 03:00:00|41022|41015|40968.7|40961.7|41027.3|41020.3|40961.6|40954.6|121
1753931100000|2025-07-31 03:05:00|40971.2|40964.2|40955.6|40948.6|40980.6|40973.6|40947.5|40940.5|152
1753931400000|2025-07-31 03:10:00|40956.2|40949.2|40960.6|40953.6|40963.1|40956.1|40940.2|40933.2|86
1753931700000|2025-07-31 03:15:00|40963.1|40956.1|40975.4|40968.4|40984.2|40977.2|40950.3|40943.3|73
1753932000000|2025-07-31 03:20:00|40972.9|40965.9|40961.5|40954.5|40990.2|40983.2|40959.2|40952.2|28
1753932300000|2025-07-31 03:25:00|40959|40952|40963.4|40956.4|40972.6|40965.6|40957.4|40950.4|53
1753932600000|2025-07-31 03:30:00|40960.9|40953.9|40987|40980|40987.1|40980.1|40934.3|40927.3|249
1753932900000|2025-07-31 03:35:00|40989.5|40982.5|41018.5|41011.5|41036.3|41029.3|40989.5|40982.5|124
1753933200000|2025-07-31 03:40:00|41021|41014|40995.5|40988.5|41026|41019|40984.5|40977.5|79
1753933500000|2025-07-31 03:45:00|40998|40991|41016.2|41009.2|41027.2|41020.2|40995.5|40988.5|60
1753933800000|2025-07-31 03:50:00|41013.7|41006.7|41049.9|41042.9|41049.9|41042.9|41005.6|40998.6|33
1753934100000|2025-07-31 03:55:00|41054.9|41047.9|41017.6|41010.6|41057.3|41050.3|41014|41007|47
1753934400000|2025-07-31 04:00:00|41020.1|41013.1|41024.7|41017.7|41046.8|41039.8|41003|40996|89
1753934700000|2025-07-31 04:05:00|41027.2|41020.2|41021.3|41014.3|41040.1|41033.1|41005.2|40998.2|37
1753935000000|2025-07-31 04:10:00|41020.5|41013.5|41031.5|41024.5|41038.8|41031.8|41004.2|40997.2|60
1753935300000|2025-07-31 04:15:00|41029|41022|41021.4|41014.4|41031.5|41024.5|41004.5|40997.5|39
1753935600000|2025-07-31 04:20:00|41023.9|41016.9|41026.8|41019.8|41033.5|41026.5|41007|41000|19
1753935900000|2025-07-31 04:25:00|41024.3|41017.3|40982.1|40975.1|41026.8|41019.8|40977.1|40970.1|82
1753936200000|2025-07-31 04:30:00|40979.6|40972.6|41000.2|40993.2|41016.9|41009.9|40961.7|40954.7|52
1753936500000|2025-07-31 04:35:00|41002.7|40995.7|41019.5|41012.5|41020|41013|41000.9|40993.9|22
1753936800000|2025-07-31 04:40:00|41017|41010|41039.3|41032.3|41060.2|41053.2|41017|41010|31
1753937100000|2025-07-31 04:45:00|41039.1|41032.1|41072.4|41065.4|41073.1|41066.1|41036.6|41029.6|42
1753937400000|2025-07-31 04:50:00|41069.9|41062.9|41071.7|41064.7|41072.1|41065.1|41056.5|41049.5|23
1753937700000|2025-07-31 04:55:00|41069.2|41062.2|41093.9|41086.9|41096.4|41089.4|41066.3|41059.3|33
1753938000000|2025-07-31 05:00:00|41093.5|41086.5|41071.9|41064.9|41093.5|41086.5|41056.7|41049.7|66
1753938300000|2025-07-31 05:05:00|41069.4|41062.4|41074|41067|41081.5|41074.5|41056.4|41049.4|71
1753938600000|2025-07-31 05:10:00|41076.5|41069.5|41107|41100|41107.9|41100.9|41071.3|41064.3|54
1753938900000|2025-07-31 05:15:00|41106.4|41099.4|41093.3|41086.3|41116.6|41109.6|41090.1|41083.1|105
1753939200000|2025-07-31 05:20:00|41108.3|41101.3|41094.7|41087.7|41108.3|41101.3|41084.3|41077.3|47
1753939500000|2025-07-31 05:25:00|41097.2|41090.2|41096.5|41089.5|41101.6|41094.6|41077.2|41070.2|91
1753939800000|2025-07-31 05:30:00|41094|41087|41069.5|41062.5|41101.6|41094.6|41066.5|41059.5|54
1753940100000|2025-07-31 05:35:00|41067|41060|41079.5|41072.5|41086.5|41079.5|41058|41051|58
1753940400000|2025-07-31 05:40:00|41078.5|41071.5|41083.9|41076.9|41099.3|41092.3|41072.1|41065.1|43
1753940700000|2025-07-31 05:45:00|41081.4|41074.4|41081.7|41074.7|41087|41080|41072.2|41065.2|41
1753941000000|2025-07-31 05:50:00|41084.2|41077.2|41068.4|41061.4|41089.6|41082.6|41062.2|41055.2|52
1753941300000|2025-07-31 05:55:00|41070.9|41063.9|41101.4|41094.4|41104.3|41097.3|41068.4|41061.4|90
1753941600000|2025-07-31 06:00:00|41098.9|41091.9|41141.4|41134.4|41153.1|41146.1|41091.4|41084.4|142
1753941900000|2025-07-31 06:05:00|41141.8|41134.8|41124.2|41117.2|41156.4|41149.4|41107.3|41100.3|287
1753942200000|2025-07-31 06:10:00|41121.7|41114.7|41086.2|41079.2|41124.2|41117.2|41074.8|41067.8|162
1753942500000|2025-07-31 06:15:00|41088.7|41081.7|41113.5|41106.5|41113.5|41106.5|41082.4|41075.4|89
1753942800000|2025-07-31 06:20:00|41111|41104|41098|41091|41119.3|41112.3|41086.2|41079.2|121
1753943100000|2025-07-31 06:25:00|41095.5|41088.5|41114.7|41107.7|41127.6|41120.6|41093.7|41086.7|504
1753943400000|2025-07-31 06:30:00|41112.2|41105.2|41101.8|41094.8|41118.1|41111.1|41060.4|41053.4|945
1753943700000|2025-07-31 06:35:00|41099.3|41092.3|41179.8|41172.8|41188|41181|41095.3|41088.3|265
1753944000000|2025-07-31 06:40:00|41177.3|41170.3|41201.3|41194.3|41207.2|41200.2|41166.9|41159.9|303
1753944300000|2025-07-31 06:45:00|41206.3|41199.3|41191.2|41184.2|41215|41208|41186.3|41179.3|248
1753944600000|2025-07-31 06:50:00|41193.7|41186.7|41198|41191|41219.3|41212.3|41191.3|41184.3|148
1753944900000|2025-07-31 06:55:00|41195.5|41188.5|41176.5|41169.5|41199.8|41192.8|41176.2|41169.2|129
1753945200000|2025-07-31 07:00:00|41179|41172|41033.1|41026.1|41179|41172|41015.3|41008.3|1213
1753945500000|2025-07-31 07:05:00|41038.1|41031.1|41016.3|41009.3|41066.8|41059.8|41015.3|41008.3|596
1753945800000|2025-07-31 07:10:00|41013.8|41006.8|41054.5|41047.5|41058.5|41051.5|41002.5|40995.5|318
1753946100000|2025-07-31 07:15:00|41057|41050|41051.6|41044.6|41069.6|41062.6|41020.9|41013.9|475
1753946400000|2025-07-31 07:20:00|41049.1|41042.1|41067.9|41060.9|41078|41071|41034.5|41027.5|284
1753946700000|2025-07-31 07:25:00|41072.9|41065.9|41117.8|41110.8|41120.5|41113.5|41072.9|41065.9|195
1753947000000|2025-07-31 07:30:00|41122.8|41115.8|41112|41105|41125.2|41118.2|41092.9|41085.9|499
1753947300000|2025-07-31 07:35:00|41114.5|41107.5|41131.2|41124.2|41136.2|41129.2|41106.5|41099.5|127
1753947600000|2025-07-31 07:40:00|41131.3|41124.3|41147.9|41140.9|41147.9|41140.9|41106.4|41099.4|225
1753947900000|2025-07-31 07:45:00|41147.5|41140.5|41146.7|41139.7|41167.9|41160.9|41142.1|41135.1|142
1753948200000|2025-07-31 07:50:00|41145.8|41138.8|41134.1|41127.1|41145.8|41138.8|41131.2|41124.2|84
1753948500000|2025-07-31 07:55:00|41139.1|41132.1|41108.4|41101.4|41141.6|41134.6|41101.4|41094.4|182
1753948800000|2025-07-31 08:00:00|41108|41101|41102.3|41095.3|41139.3|41132.3|41076.2|41069.2|297
1753949100000|2025-07-31 08:05:00|41099.8|41092.8|41110.5|41103.5|41125.2|41118.2|41097.1|41090.1|233
1753949400000|2025-07-31 08:10:00|41108|41101|41131.3|41124.3|41140.5|41133.5|41108|41101|120
1753949700000|2025-07-31 08:15:00|41130.7|41123.7|41176.7|41169.7|41176.7|41169.7|41130.7|41123.7|108
1753950000000|2025-07-31 08:20:00|41174.2|41167.2|41185.3|41178.3|41193.7|41186.7|41174.2|41167.2|149
1753950300000|2025-07-31 08:25:00|41187.8|41180.8|41184.1|41177.1|41211.2|41204.2|41176.2|41169.2|75
1753950600000|2025-07-31 08:30:00|41181.6|41174.6|41198.3|41191.3|41203.3|41196.3|41161.3|41154.3|53
1753950900000|2025-07-31 08:35:00|41197.8|41190.8|41230|41223|41237.6|41230.6|41188.1|41181.1|114
1753951200000|2025-07-31 08:40:00|41232.5|41225.5|41266.7|41259.7|41272.8|41265.8|41221.8|41214.8|225
1753951500000|2025-07-31 08:45:00|41264.2|41257.2|41273.8|41266.8|41288.2|41281.2|41264.2|41257.2|62
1753951800000|2025-07-31 08:50:00|41273.7|41266.7|41249.2|41242.2|41281.3|41274.3|41238.1|41231.1|162
1753952100000|2025-07-31 08:55:00|41251.7|41244.7|41279.3|41272.3|41291.4|41284.4|41237.5|41230.5|250
1753952400000|2025-07-31 09:00:00|41280.3|41273.3|41268.6|41261.6|41284.6|41277.6|41241.6|41234.6|145
1753952700000|2025-07-31 09:05:00|41271.1|41264.1|41249.2|41242.2|41272.7|41265.7|41243.3|41236.3|81
1753953000000|2025-07-31 09:10:00|41251.7|41244.7|41252.2|41245.2|41269.4|41262.4|41249.2|41242.2|97
1753953300000|2025-07-31 09:15:00|41254.7|41247.7|41257.7|41250.7|41263.9|41256.9|41247.4|41240.4|23
1753953600000|2025-07-31 09:20:00|41257.3|41250.3|41256.3|41249.3|41266.6|41259.6|41249|41242|79
1753953900000|2025-07-31 09:25:00|41258.8|41251.8|41216.4|41209.4|41261.3|41254.3|41216.4|41209.4|124
1753954200000|2025-07-31 09:30:00|41218.9|41211.9|41181.5|41174.5|41221.4|41214.4|41181.5|41174.5|101
1753954500000|2025-07-31 09:35:00|41181.9|41174.9|41192.9|41185.9|41195.3|41188.3|41170.6|41163.6|54
1753954800000|2025-07-31 09:40:00|41195.4|41188.4|41192.7|41185.7|41205.5|41198.5|41178.6|41171.6|16
1753955100000|2025-07-31 09:45:00|41195.2|41188.2|41195.5|41188.5|41200.5|41193.5|41186.4|41179.4|26
1753955400000|2025-07-31 09:50:00|41198|41191|41217.8|41210.8|41217.8|41210.8|41196|41189|18
1753955700000|2025-07-31 09:55:00|41217.9|41210.9|41224.2|41217.2|41239.8|41232.8|41217.9|41210.9|26
1753956000000|2025-07-31 10:00:00|41219.2|41212.2|41226|41219|41241.6|41234.6|41208.7|41201.7|80
1753956300000|2025-07-31 10:05:00|41228.5|41221.5|41218.9|41211.9|41228.5|41221.5|41213.9|41206.9|5
1753956600000|2025-07-31 10:10:00|41221.4|41214.4|41246|41239|41246|41239|41213.9|41206.9|26
1753956900000|2025-07-31 10:15:00|41243.5|41236.5|41237.8|41230.8|41248.8|41241.8|41234.8|41227.8|26
1753957200000|2025-07-31 10:20:00|41235.3|41228.3|41229.9|41222.9|41237.8|41230.8|41222.3|41215.3|7
1753957500000|2025-07-31 10:25:00|41232.4|41225.4|41217.1|41210.1|41237.1|41230.1|41216.6|41209.6|12
1753957800000|2025-07-31 10:30:00|41216.6|41209.6|41236.2|41229.2|41241.2|41234.2|41216.2|41209.2|11
1753958100000|2025-07-31 10:35:00|41233.7|41226.7|41216.1|41209.1|41241.1|41234.1|41206.1|41199.1|9
1753958400000|2025-07-31 10:40:00|41218.6|41211.6|41232|41225|41232|41225|41216.1|41209.1|8
1753958700000|2025-07-31 10:45:00|41231.9|41224.9|41229.3|41222.3|41240.9|41233.9|41223.3|41216.3|20
1753959000000|2025-07-31 10:50:00|41231.8|41224.8|41197.1|41190.1|41234.3|41227.3|41191.6|41184.6|57
1753959300000|2025-07-31 10:55:00|41199.6|41192.6|41171.7|41164.7|41207.6|41200.6|41171.7|41164.7|19
1753959600000|2025-07-31 11:00:00|41169.2|41162.2|41193.7|41186.7|41207|41200|41166.7|41159.7|72
1753959900000|2025-07-31 11:05:00|41191.2|41184.2|41179.1|41172.1|41196.5|41189.5|41176.4|41169.4|10
1753960200000|2025-07-31 11:10:00|41176.6|41169.6|41184.4|41177.4|41189.8|41182.8|41139|41132|168
1753960500000|2025-07-31 11:15:00|41184.7|41177.7|41182.4|41175.4|41187.2|41180.2|41169.2|41162.2|19
1753960800000|2025-07-31 11:20:00|41184.9|41177.9|41169.9|41162.9|41184.9|41177.9|41167.3|41160.3|26
1753961100000|2025-07-31 11:25:00|41167.4|41160.4|41170.6|41163.6|41188.4|41181.4|41162.7|41155.7|41
1753961400000|2025-07-31 11:30:00|41165.6|41158.6|41176.4|41169.4|41176.4|41169.4|41148|41141|30
1753961700000|2025-07-31 11:35:00|41178.9|41171.9|41172.8|41165.8|41178.9|41171.9|41157.1|41150.1|30
1753962000000|2025-07-31 11:40:00|41175.3|41168.3|41147.5|41140.5|41177.8|41170.8|41137.4|41130.4|65
1753962300000|2025-07-31 11:45:00|41145|41138|41170.1|41163.1|41170.1|41163.1|41132.7|41125.7|62
1753962600000|2025-07-31 11:50:00|41165.1|41158.1|41146.3|41139.3|41173|41166|41146.3|41139.3|21
1753962900000|2025-07-31 11:55:00|41148.8|41141.8|41144.4|41137.4|41151.3|41144.3|41136.2|41129.2|55
1753963200000|2025-07-31 12:00:00|41149.4|41142.4|41157.2|41150.2|41169.7|41162.7|41148|41141|35
1753963500000|2025-07-31 12:05:00|41157.5|41150.5|41141|41134|41167.1|41160.1|41139.2|41132.2|52
1753963800000|2025-07-31 12:10:00|41143.5|41136.5|41141.5|41134.5|41151.5|41144.5|41138.3|41131.3|31
1753964100000|2025-07-31 12:15:00|41139|41132|41157.2|41150.2|41157.2|41150.2|41135.9|41128.9|42
1753964400000|2025-07-31 12:20:00|41159.7|41152.7|41182.3|41175.3|41182.3|41175.3|41147.9|41140.9|68
1753964700000|2025-07-31 12:25:00|41179.8|41172.8|41200.4|41193.4|41200.4|41193.4|41177.3|41170.3|167
1753965000000|2025-07-31 12:30:00|41200.1|41193.1|41187.6|41180.6|41220.3|41213.3|41173.5|41166.5|272
1753965300000|2025-07-31 12:35:00|41185.1|41178.1|41178.8|41171.8|41202.6|41195.6|41178.8|41171.8|130
1753965600000|2025-07-31 12:40:00|41176.3|41169.3|41191.3|41184.3|41193.8|41186.8|41173.8|41166.8|15
1753965900000|2025-07-31 12:45:00|41193.8|41186.8|41172.7|41165.7|41193.8|41186.8|41171.5|41164.5|28
1753966200000|2025-07-31 12:50:00|41170.2|41163.2|41150.4|41143.4|41175.2|41168.2|41144.3|41137.3|40
1753966500000|2025-07-31 12:55:00|41152.9|41145.9|41141.1|41134.1|41163.1|41156.1|41140.1|41133.1|57
1753966800000|2025-07-31 13:00:00|41141.7|41134.7|41145.8|41138.8|41154.5|41147.5|41137.8|41130.8|64
1753967100000|2025-07-31 13:05:00|41148.3|41141.3|41169.6|41162.6|41172.6|41165.6|41147.7|41140.7|45
1753967400000|2025-07-31 13:10:00|41167.1|41160.1|41156.9|41149.9|41172.5|41165.5|41149.7|41142.7|36
1753967700000|2025-07-31 13:15:00|41154.4|41147.4|41138.8|41131.8|41156.9|41149.9|41126.1|41119.1|90
1753968000000|2025-07-31 13:20:00|41136.3|41129.3|41131.5|41124.5|41141.5|41134.5|41131.3|41124.3|34
1753968300000|2025-07-31 13:25:00|41129|41122|41100.4|41093.4|41137.4|41130.4|41091.5|41084.5|74
1753968600000|2025-07-31 13:30:00|41102.9|41095.9|41022.9|41015.9|41102.9|41095.9|41022.9|41015.9|317
1753968900000|2025-07-31 13:35:00|41023|41016|40980.5|40973.5|41023|41016|40957.7|40950.7|296
1753969200000|2025-07-31 13:40:00|40978|40971|40947.9|40940.9|40982.9|40975.9|40924.5|40917.5|116
1753969500000|2025-07-31 13:45:00|40950.4|40943.4|40937.3|40930.3|40968.1|40961.1|40895.3|40888.3|360
1753969800000|2025-07-31 13:50:00|40934.8|40927.8|40987.5|40980.5|41000.4|40993.4|40934.8|40927.8|425
1753970100000|2025-07-31 13:55:00|40987.1|40980.1|40989.9|40982.9|41000.9|40993.9|40966.4|40959.4|107
1753970400000|2025-07-31 14:00:00|40987.4|40980.4|40992.2|40985.2|41021.7|41014.7|40985.7|40978.7|353
1753970700000|2025-07-31 14:05:00|40992.9|40985.9|40981.5|40974.5|41008.9|41001.9|40976.4|40969.4|83
1753971000000|2025-07-31 14:10:00|40979|40972|40967.5|40960.5|40985.1|40978.1|40933|40926|47
1753971300000|2025-07-31 14:15:00|40970|40963|40960|40953|40987.8|40980.8|40955.3|40948.3|73
1753971600000|2025-07-31 14:20:00|40962.5|40955.5|40942.9|40935.9|40962.5|40955.5|40911|40904|70
1753971900000|2025-07-31 14:25:00|40937.9|40930.9|40909.6|40902.6|40938|40931|40891.3|40884.3|63
1753972200000|2025-07-31 14:30:00|40912.1|40905.1|40917.3|40910.3|40942.6|40935.6|40908.8|40901.8|53
1753972500000|2025-07-31 14:35:00|40914.8|40907.8|40926.1|40919.1|40934.5|40927.5|40905.4|40898.4|53
1753972800000|2025-07-31 14:40:00|40923.6|40916.6|40922|40915|40937.4|40930.4|40910|40903|46
1753973100000|2025-07-31 14:45:00|40919.5|40912.5|40861.1|40854.1|40922.4|40915.4|40859.8|40852.8|91
1753973400000|2025-07-31 14:50:00|40861.7|40854.7|40838.1|40831.1|40867.6|40860.6|40817.6|40810.6|166
1753973700000|2025-07-31 14:55:00|40835.6|40828.6|40823|40816|40855.6|40848.6|40815.3|40808.3|75
1753974000000|2025-07-31 15:00:00|40820.5|40813.5|40872.4|40865.4|40896.5|40889.5|40820.5|40813.5|244
1753974300000|2025-07-31 15:05:00|40874.9|40867.9|40862.4|40855.4|40903.2|40896.2|40852.8|40845.8|42
1753974600000|2025-07-31 15:10:00|40857.4|40850.4|40807.7|40800.7|40857.4|40850.4|40796.3|40789.3|115
1753974900000|2025-07-31 15:15:00|40810.2|40803.2|40807.1|40800.1|40821.9|40814.9|40789.8|40782.8|250
1753975200000|2025-07-31 15:20:00|40802.1|40795.1|40812.9|40805.9|40835.5|40828.5|40802.1|40795.1|102
1753975500000|2025-07-31 15:25:00|40815.4|40808.4|40837.6|40830.6|40846.7|40839.7|40812.9|40805.9|281
1753975800000|2025-07-31 15:30:00|40840.1|40833.1|40820.3|40813.3|40842.6|40835.6|40806.3|40799.3|260
1753976100000|2025-07-31 15:35:00|40817.8|40810.8|40838.1|40831.1|40838.1|40831.1|40817.8|40810.8|134
1753976400000|2025-07-31 15:40:00|40843.1|40836.1|40846.9|40839.9|40859.9|40852.9|40840.9|40833.9|60
1753976700000|2025-07-31 15:45:00|40844.4|40837.4|40836.7|40829.7|40852.9|40845.9|40836.7|40829.7|94
1753977000000|2025-07-31 15:50:00|40839.2|40832.2|40842|40835|40857.5|40850.5|40833.7|40826.7|40
1753977300000|2025-07-31 15:55:00|40839.5|40832.5|40847.4|40840.4|40847.4|40840.4|40827.3|40820.3|32
1753977600000|2025-07-31 16:00:00|40849.9|40842.9|40845.9|40838.9|40854.9|40847.9|40842.1|40835.1|20
1753977900000|2025-07-31 16:05:00|40843.4|40836.4|40853|40846|40857.7|40850.7|40830.6|40823.6|40
1753978200000|2025-07-31 16:10:00|40850.5|40843.5|40862.5|40855.5|40867.8|40860.8|40848|40841|87
1753978500000|2025-07-31 16:15:00|40862.7|40855.7|40862.8|40855.8|40878|40871|40860.4|40853.4|22
1753978800000|2025-07-31 16:20:00|40860.3|40853.3|40869.7|40862.7|40872.3|40865.3|40854.5|40847.5|11
1753979100000|2025-07-31 16:25:00|40868.9|40861.9|40880.6|40873.6|40885.5|40878.5|40867.3|40860.3|74
1753979400000|2025-07-31 16:30:00|40879.7|40872.7|40871.7|40864.7|40884.3|40877.3|40867.8|40860.8|42
1753979700000|2025-07-31 16:35:00|40869.2|40862.2|40854.1|40847.1|40877.7|40870.7|40843.6|40836.6|26
1753980000000|2025-07-31 16:40:00|40851.6|40844.6|40839.5|40832.5|40864|40857|40837|40830|83
1753980300000|2025-07-31 16:45:00|40842|40835|40826.9|40819.9|40845.1|40838.1|40803.6|40796.6|65
1753980600000|2025-07-31 16:50:00|40829.4|40822.4|40837.8|40830.8|40842.7|40835.7|40813.2|40806.2|57
1753980900000|2025-07-31 16:55:00|40832.8|40825.8|40825|40818|40836.8|40829.8|40821.8|40814.8|38
1753981200000|2025-07-31 17:00:00|40822.5|40815.5|40791.5|40784.5|40828|40821|40791.5|40784.5|57
1753981500000|2025-07-31 17:05:00|40794|40787|40802.9|40795.9|40812.7|40805.7|40791.5|40784.5|48
1753981800000|2025-07-31 17:10:00|40803|40796|40807.8|40800.8|40810.5|40803.5|40795.5|40788.5|75
1753982100000|2025-07-31 17:15:00|40802.8|40795.8|40778.9|40771.9|40820.1|40813.1|40768.6|40761.6|181
1753982400000|2025-07-31 17:20:00|40776.4|40769.4|40734.9|40727.9|40792|40785|40732|40725|65
1753982700000|2025-07-31 17:25:00|40735.6|40728.6|40675.1|40668.1|40738.1|40731.1|40649.2|40642.2|196
1753983000000|2025-07-31 17:30:00|40677.6|40670.6|40662.5|40655.5|40687.5|40680.5|40624|40617|170
1753983300000|2025-07-31 17:35:00|40670|40663|40688|40681|40705.5|40698.5|40667.1|40660.1|114
1753983600000|2025-07-31 17:40:00|40690.5|40683.5|40706.9|40699.9|40713|40706|40677.2|40670.2|45
1753983900000|2025-07-31 17:45:00|40704.4|40697.4|40696.2|40689.2|40720.5|40713.5|40689.2|40682.2|88
1753984200000|2025-07-31 17:50:00|40693.7|40686.7|40620.2|40613.2|40693.7|40686.7|40596.1|40589.1|404
1753984500000|2025-07-31 17:55:00|40617.7|40610.7|40627.7|40620.7|40632.9|40625.9|40595|40588|94
1753984800000|2025-07-31 18:00:00|40627.8|40620.8|40637.8|40630.8|40668|40661|40616.9|40609.9|97
1753985100000|2025-07-31 18:05:00|40640.3|40633.3|40622.8|40615.8|40657.8|40650.8|40610.3|40603.3|101
1753985400000|2025-07-31 18:10:00|40627.8|40620.8|40616.3|40609.3|40652.3|40645.3|40602.5|40595.5|56
1753985700000|2025-07-31 18:15:00|40613.8|40606.8|40643|40636|40645.5|40638.5|40582.3|40575.3|147
1753986000000|2025-07-31 18:20:00|40640.5|40633.5|40665|40658|40672.4|40665.4|40633|40626|43
1753986300000|2025-07-31 18:25:00|40667.5|40660.5|40712.8|40705.8|40715.5|40708.5|40665.7|40658.7|67
1753986600000|2025-07-31 18:30:00|40710.3|40703.3|40717|40710|40734|40727|40709.8|40702.8|94
1753986900000|2025-07-31 18:35:00|40714.5|40707.5|40721.3|40714.3|40741.5|40734.5|40712|40705|38
1753987200000|2025-07-31 18:40:00|40723.8|40716.8|40754.2|40747.2|40754.2|40747.2|40716.3|40709.3|42
1753987500000|2025-07-31 18:45:00|40749.2|40742.2|40752.2|40745.2|40777.6|40770.6|40749.2|40742.2|56
1753987800000|2025-07-31 18:50:00|40757.2|40750.2|40747.5|40740.5|40763.4|40756.4|40740.2|40733.2|45
1753988100000|2025-07-31 18:55:00|40745|40738|40721.2|40714.2|40752.1|40745.1|40716.2|40709.2|103
1753988400000|2025-07-31 19:00:00|40728.7|40721.7|40745.5|40738.5|40753.9|40746.9|40721.2|40714.2|41
1753988700000|2025-07-31 19:05:00|40748|40741|40750.9|40743.9|40756.8|40749.8|40737.8|40730.8|36
1753989000000|2025-07-31 19:10:00|40748.4|40741.4|40746.1|40739.1|40767.5|40760.5|40739.1|40732.1|59
1753989300000|2025-07-31 19:15:00|40741.1|40734.1|40746.7|40739.7|40752.4|40745.4|40709.4|40702.4|61
1753989600000|2025-07-31 19:20:00|40744.2|40737.2|40761.7|40754.7|40766.7|40759.7|40727.9|40720.9|75
1753989900000|2025-07-31 19:25:00|40764.2|40757.2|40752.1|40745.1|40769.2|40762.2|40740|40733|74
1753990200000|2025-07-31 19:30:00|40754.6|40747.6|40757.7|40750.7|40769.1|40762.1|40741.1|40734.1|54
1753990500000|2025-07-31 19:35:00|40757.8|40750.8|40757.3|40750.3|40765.3|40758.3|40740.3|40733.3|57
1753990800000|2025-07-31 19:40:00|40754.8|40747.8|40793.2|40786.2|40793.9|40786.9|40754.8|40747.8|61
1753991100000|2025-07-31 19:45:00|40795.7|40788.7|40795.9|40788.9|40802.9|40795.9|40777|40770|145
1753991400000|2025-07-31 19:50:00|40798.4|40791.4|40745.3|40738.3|40806.6|40799.6|40727.7|40720.7|449
1753991700000|2025-07-31 19:55:00|40742.8|40735.8|40766.5|40759.5|40787.2|40780.2|40735.2|40728.2|457
1753992000000|2025-07-31 20:00:00|40771.5|40764.5|40764.4|40757.4|40815.1|40808.1|40743.2|40736.2|318
1753992300000|2025-07-31 20:05:00|40761.9|40754.9|40761.2|40754.2|40766.9|40759.9|40749|40742|14
1753992600000|2025-07-31 20:10:00|40763.7|40756.7|40752.6|40745.6|40788.1|40781.1|40747.6|40740.6|10
1753992900000|2025-07-31 20:15:00|40755.1|40748.1|40741.2|40734.2|40762.7|40755.7|40736.2|40729.2|27
1753993200000|2025-07-31 20:20:00|40743.7|40736.7|40758.8|40751.8|40761.2|40754.2|40736.2|40729.2|6
1753993500000|2025-07-31 20:25:00|40761.3|40754.3|40772.9|40765.9|40772.9|40765.9|40756.4|40749.4|5
1753993800000|2025-07-31 20:30:00|40792.9|40785.9|40778.7|40771.7|40794.3|40787.3|40764.5|40757.5|123
1753994100000|2025-07-31 20:35:00|40781.2|40774.2|40790.9|40783.9|40796.9|40789.9|40781.2|40774.2|7
1753994400000|2025-07-31 20:40:00|40790.3|40783.3|40786.8|40779.8|40796.1|40789.1|40783.3|40776.3|11
1753994700000|2025-07-31 20:45:00|40794.3|40787.3|40814.4|40807.4|40816.4|40809.4|40791.8|40784.8|14
1753995000000|2025-07-31 20:50:00|40811.9|40804.9|40816.6|40809.6|40819.4|40812.4|40803.5|40796.5|10
1753995300000|2025-07-31 20:55:00|40819.1|40812.1|40746.5|40739.5|40819.1|40812.1|40746.5|40739.5|40
1753995600000|2025-07-31 21:00:00|40741.5|40734.5|40811.7|40781.7|40828.6|40821.6|40704|40697|2
1753995900000|2025-07-31 21:05:00|40811.6|40781.6|40816.7|40786.7|40820|40790|40811.4|40781.4|0
1753996200000|2025-07-31 21:10:00|40817.9|40787.9|40810.7|40780.7|40817.9|40787.9|40808.7|40778.7|14710
1753996500000|2025-07-31 21:15:00|40808.9|40778.9|40802.7|40772.7|40808.9|40778.9|40795.8|40765.8|0
1753996800000|2025-07-31 21:20:00|40804.3|40774.3|40817.9|40787.9|40826.4|40796.4|40804.3|40774.3|0
1753997100000|2025-07-31 21:25:00|40816.9|40786.9|40833.4|40803.4|40838|40808|40816.9|40786.9|0
1753997400000|2025-07-31 21:30:00|40833|40803|40825.5|40795.5|40835.5|40805.5|40816.9|40786.9|0
1753997700000|2025-07-31 21:35:00|40824|40794|40817.7|40787.7|40826.2|40796.2|40813.6|40783.6|0
1753998000000|2025-07-31 21:40:00|40816.9|40786.9|40816.4|40786.4|40820.3|40790.3|40813.5|40783.5|0
1753998300000|2025-07-31 21:45:00|40816.5|40786.5|40808.5|40778.5|40816.9|40786.9|40808.5|40778.5|0
1753998600000|2025-07-31 21:50:00|40808.3|40778.3|40801.9|40771.9|40811.5|40781.5|40797.9|40767.9|0
1753998900000|2025-07-31 21:55:00|40802|40772|40779.8|40749.8|40802.2|40772.2|40778.1|40748.1|0
1753999200000|2025-07-31 22:00:00|40784.9|40754.9|40818.4|40788.4|40821.4|40791.4|40784.9|40754.9|35
1753999500000|2025-07-31 22:05:00|40818.9|40788.9|40818.7|40788.7|40831.9|40801.9|40815|40785|1
1753999800000|2025-07-31 22:10:00|40817.6|40787.6|40807.4|40777.4|40819.9|40789.9|40802.9|40772.9|0
1754000100000|2025-07-31 22:15:00|40809.7|40779.7|40794|40764|40812|40782|40794|40764|0
1754000400000|2025-07-31 22:20:00|40795.1|40765.1|40788.2|40758.2|40799.6|40769.6|40787.3|40757.3|0
1754000700000|2025-07-31 22:25:00|40787.1|40757.1|40786.7|40756.7|40793.7|40763.7|40782.3|40752.3|0
1754001000000|2025-07-31 22:30:00|40786.2|40756.2|40787.5|40757.5|40792|40762|40783.4|40753.4|2
1754001300000|2025-07-31 22:35:00|40787|40757|40740.5|40710.5|40787.7|40757.7|40738.3|40708.3|14
1754001600000|2025-07-31 22:40:00|40741.1|40711.1|40746.4|40716.4|40748.1|40718.1|40716.2|40686.2|15
1754001900000|2025-07-31 22:45:00|40745.9|40715.9|40758.6|40728.6|40759.6|40729.6|40745.8|40715.8|20
1754002200000|2025-07-31 22:50:00|40758.4|40728.4|40743.4|40713.4|40765.5|40735.5|40742.8|40712.8|4
1754002500000|2025-07-31 22:55:00|40743.9|40713.9|40730.1|40700.1|40751.9|40721.9|40725.9|40695.9|26
1754002800000|2025-07-31 23:00:00|40730.7|40700.7|40735.1|40705.1|40739.1|40709.1|40713.4|40683.4|24
1754003100000|2025-07-31 23:05:00|40735.7|40705.7|40775.7|40760.7|40799.4|40784.4|40734.5|40704.5|73
1754003400000|2025-07-31 23:10:00|40773.2|40758.2|40787.4|40772.4|40787.7|40772.7|40768.2|40753.2|2
1754003700000|2025-07-31 23:15:00|40789.9|40774.9|40792.1|40777.1|40792.1|40777.1|40772.2|40757.2|4
1754004000000|2025-07-31 23:20:00|40792.9|40777.9|40785.1|40770.1|40809.3|40794.3|40782.6|40767.6|13
1754004300000|2025-07-31 23:25:00|40786.1|40771.1|40762.4|40747.4|40791.1|40776.1|40743.7|40728.7|88
1754004600000|2025-07-31 23:30:00|40764.9|40749.9|40787.5|40780.5|40794.8|40787.8|40744.4|40737.4|9362
1754004900000|2025-07-31 23:35:00|40790|40783|40779.4|40772.4|40795|40788|40764.4|40757.4|68
1754005200000|2025-07-31 23:40:00|40776.9|40769.9|40747.8|40740.8|40781.8|40774.8|40723.8|40716.8|163
1754005500000|2025-07-31 23:45:00|40757.8|40750.8|40776.8|40769.8|40794.3|40787.3|40755.3|40748.3|198
1754005800000|2025-07-31 23:50:00|40771.8|40764.8|40752|40745|40791.7|40784.7|40734.4|40727.4|129
1754006100000|2025-07-31 23:55:00|40752.9|40745.9|40724.5|40717.5|40770.8|40763.8|40724.5|40717.5|179
1754006400000|2025-08-01 00:00:00|40712|40705|40668.1|40661.1|40748|40741|40643.2|40636.2|776
1754006700000|2025-08-01 00:05:00|40665.6|40658.6|40643.3|40636.3|40685.4|40678.4|40638.5|40631.5|375
1754007000000|2025-08-01 00:10:00|40640.8|40633.8|40676.9|40669.9|40687.1|40680.1|40620.5|40613.5|454
1754007300000|2025-08-01 00:15:00|40679.4|40672.4|40685.6|40678.6|40710|40703|40628.9|40621.9|341
1754007600000|2025-08-01 00:20:00|40683.1|40676.1|40648.6|40641.6|40695.5|40688.5|40626.3|40619.3|391
1754007900000|2025-08-01 00:25:00|40646.1|40639.1|40674.6|40667.6|40682.8|40675.8|40588.4|40581.4|398
1754008200000|2025-08-01 00:30:00|40672.1|40665.1|40800|40793|40810|40803|40663.3|40656.3|555
1754008500000|2025-08-01 00:35:00|40797.5|40790.5|40861|40854|40863.7|40856.7|40774.2|40767.2|331
1754008800000|2025-08-01 00:40:00|40863.5|40856.5|40844.4|40837.4|40886.9|40879.9|40841.8|40834.8|356
1754009100000|2025-08-01 00:45:00|40841.9|40834.9|40752.1|40745.1|40841.9|40834.9|40744.4|40737.4|247
1754009400000|2025-08-01 00:50:00|40749.6|40742.6|40718.5|40711.5|40749.6|40742.6|40689.7|40682.7|176
1754009700000|2025-08-01 00:55:00|40721|40714|40773.3|40766.3|40793.1|40786.1|40711.6|40704.6|177
1754010000000|2025-08-01 01:00:00|40775.8|40768.8|40851.9|40844.9|40863.4|40856.4|40763.3|40756.3|209
1754010300000|2025-08-01 01:05:00|40849.4|40842.4|40811.8|40804.8|40852|40845|40804.3|40797.3|121
1754010600000|2025-08-01 01:10:00|40811.9|40804.9|40805.3|40798.3|40826.1|40819.1|40771.5|40764.5|87
1754010900000|2025-08-01 01:15:00|40807.8|40800.8|40813.4|40806.4|40827.1|40820.1|40775.8|40768.8|82
1754011200000|2025-08-01 01:20:00|40815.9|40808.9|40844.4|40837.4|40859|40852|40812.5|40805.5|108
1754011500000|2025-08-01 01:25:00|40846.9|40839.9|40895.4|40888.4|40899.9|40892.9|40839.5|40832.5|122
1754011800000|2025-08-01 01:30:00|40892.9|40885.9|40930.9|40923.9|40938.8|40931.8|40890.4|40883.4|131
1754012100000|2025-08-01 01:35:00|40928.4|40921.4|40912.8|40905.8|40928.4|40921.4|40894.6|40887.6|111
1754012400000|2025-08-01 01:40:00|40912.6|40905.6|40907.1|40900.1|40924.5|40917.5|40892.4|40885.4|113
1754012700000|2025-08-01 01:45:00|40904.6|40897.6|40932.2|40925.2|40943.4|40936.4|40892.1|40885.1|118
1754013000000|2025-08-01 01:50:00|40932.5|40925.5|40922.1|40915.1|40938.9|40931.9|40913.7|40906.7|111
1754013300000|2025-08-01 01:55:00|40919.6|40912.6|40934.6|40927.6|40957.4|40950.4|40906.8|40899.8|189
1754013600000|2025-08-01 02:00:00|40932.1|40925.1|40929.5|40922.5|40937.1|40930.1|40916.9|40909.9|111
1754013900000|2025-08-01 02:05:00|40927|40920|40914.5|40907.5|40944.8|40937.8|40912|40905|78
1754014200000|2025-08-01 02:10:00|40917|40910|40946.5|40939.5|40954|40947|40902|40895|165
1754014500000|2025-08-01 02:15:00|40947.2|40940.2|40932|40925|40947.2|40940.2|40904.2|40897.2|66
1754014800000|2025-08-01 02:20:00|40934.5|40927.5|40932.1|40925.1|40944.5|40937.5|40916.9|40909.9|44
1754015100000|2025-08-01 02:25:00|40932|40925|40927|40920|40942.4|40935.4|40922|40915|87
1754015400000|2025-08-01 02:30:00|40922|40915|40923.3|40916.3|40924.5|40917.5|40902.1|40895.1|101
1754015700000|2025-08-01 02:35:00|40920.8|40913.8|40988.6|40981.6|40993.9|40986.9|40920.8|40913.8|119
1754016000000|2025-08-01 02:40:00|40988.4|40981.4|40977.6|40970.6|40988.4|40981.4|40972.4|40965.4|41
1754016300000|2025-08-01 02:45:00|40977|40970|40987.5|40980.5|40997.5|40990.5|40972.3|40965.3|89
1754016600000|2025-08-01 02:50:00|40985|40978|40987.1|40980.1|40992.5|40985.5|40982.3|40975.3|42
1754016900000|2025-08-01 02:55:00|40984.6|40977.6|40992.1|40985.1|40997.1|40990.1|40984.6|40977.6|32
1754017200000|2025-08-01 03:00:00|40992.6|40985.6|41000.4|40993.4|41018.4|41011.4|40992.6|40985.6|80
1754017500000|2025-08-01 03:05:00|41001|40994|41005.4|40998.4|41015.2|41008.2|40999.9|40992.9|71
1754017800000|2025-08-01 03:10:00|41007.9|41000.9|40994.6|40987.6|41010.4|41003.4|40992.2|40985.2|33
1754018100000|2025-08-01 03:15:00|40997.1|40990.1|40991.9|40984.9|40997.5|40990.5|40989.5|40982.5|28
1754018400000|2025-08-01 03:20:00|40986.9|40979.9|40987.7|40980.7|40997|40990|40986.9|40979.9|12
1754018700000|2025-08-01 03:25:00|40982.7|40975.7|40997.2|40990.2|40999.7|40992.7|40969.4|40962.4|38
1754019000000|2025-08-01 03:30:00|40999.7|40992.7|40984.5|40977.5|41017.3|41010.3|40972.3|40965.3|202
1754019300000|2025-08-01 03:35:00|40982|40975|40939.8|40932.8|40982|40975|40937|40930|69
1754019600000|2025-08-01 03:40:00|40937.3|40930.3|40935.8|40928.8|40945.9|40938.9|40917.2|40910.2|123
1754019900000|2025-08-01 03:45:00|40933.3|40926.3|40919.8|40912.8|40956.9|40949.9|40914.8|40907.8|97
1754020200000|2025-08-01 03:50:00|40922.3|40915.3|40928.1|40921.1|40946.1|40939.1|40902.3|40895.3|143
1754020500000|2025-08-01 03:55:00|40930.6|40923.6|40900.7|40893.7|40930.6|40923.6|40890.3|40883.3|86
1754020800000|2025-08-01 04:00:00|40898.2|40891.2|40903.6|40896.6|40917.7|40910.7|40869.4|40862.4|129
1754021100000|2025-08-01 04:05:00|40901.1|40894.1|40884|40877|40913.3|40906.3|40884|40877|36
1754021400000|2025-08-01 04:10:00|40883.2|40876.2|40911.9|40904.9|40927.1|40920.1|40869.5|40862.5|47
1754021700000|2025-08-01 04:15:00|40914.4|40907.4|40931.9|40924.9|40941.2|40934.2|40903.8|40896.8|63
1754022000000|2025-08-01 04:20:00|40926.9|40919.9|40914.6|40907.6|40930.5|40923.5|40902|40895|51
1754022300000|2025-08-01 04:25:00|40912.1|40905.1|40898.4|40891.4|40920.3|40913.3|40892.8|40885.8|51
1754022600000|2025-08-01 04:30:00|40895.9|40888.9|40880.9|40873.9|40902.7|40895.7|40867.9|40860.9|38
1754022900000|2025-08-01 04:35:00|40883.4|40876.4|40890.9|40883.9|40903.3|40896.3|40880.5|40873.5|21
1754023200000|2025-08-01 04:40:00|40893.4|40886.4|40904.4|40897.4|40909.3|40902.3|40891.1|40884.1|45
1754023500000|2025-08-01 04:45:00|40905.3|40898.3|40885.7|40878.7|40916.4|40909.4|40885.7|40878.7|37
1754023800000|2025-08-01 04:50:00|40884.5|40877.5|40879.2|40872.2|40889.5|40882.5|40864.6|40857.6|34
1754024100000|2025-08-01 04:55:00|40876.7|40869.7|40853.9|40846.9|40880|40873|40847.6|40840.6|77
1754024400000|2025-08-01 05:00:00|40852.9|40845.9|40853.4|40846.4|40856.1|40849.1|40836.9|40829.9|117
1754024700000|2025-08-01 05:05:00|40850.9|40843.9|40827.5|40820.5|40853.4|40846.4|40827.1|40820.1|74
1754025000000|2025-08-01 05:10:00|40830|40823|40797.2|40790.2|40833.1|40826.1|40783.2|40776.2|124
1754025300000|2025-08-01 05:15:00|40794.7|40787.7|40806.9|40799.9|40822.1|40815.1|40787.7|40780.7|68
1754025600000|2025-08-01 05:20:00|40809.4|40802.4|40818.9|40811.9|40823.9|40816.9|40798|40791|67
1754025900000|2025-08-01 05:25:00|40816.4|40809.4|40817.7|40810.7|40828.1|40821.1|40807.1|40800.1|83
1754026200000|2025-08-01 05:30:00|40817|40810|40828.5|40821.5|40832.6|40825.6|40812|40805|66
1754026500000|2025-08-01 05:35:00|40826|40819|40823.8|40816.8|40843.8|40836.8|40807.2|40800.2|142
1754026800000|2025-08-01 05:40:00|40821.3|40814.3|40815.5|40808.5|40848|40841|40808.2|40801.2|140
1754027100000|2025-08-01 05:45:00|40813|40806|40813.5|40806.5|40822.3|40815.3|40792.7|40785.7|80
1754027400000|2025-08-01 05:50:00|40816|40809|40847.3|40840.3|40848.2|40841.2|40799.9|40792.9|91
1754027700000|2025-08-01 05:55:00|40849.8|40842.8|40856.9|40849.9|40863.4|40856.4|40832.9|40825.9|63
1754028000000|2025-08-01 06:00:00|40859.4|40852.4|40863.9|40856.9|40871.7|40864.7|40847.1|40840.1|85
1754028300000|2025-08-01 06:05:00|40861.4|40854.4|40842.1|40835.1|40863.3|40856.3|40826.9|40819.9|122
1754028600000|2025-08-01 06:10:00|40844.6|40837.6|40833.3|40826.3|40847.2|40840.2|40818.1|40811.1|118
1754028900000|2025-08-01 06:15:00|40830.8|40823.8|40838|40831|40842.3|40835.3|40817.7|40810.7|140
1754029200000|2025-08-01 06:20:00|40840.5|40833.5|40855.2|40848.2|40868.1|40861.1|40829.3|40822.3|133
1754029500000|2025-08-01 06:25:00|40856.9|40849.9|40844|40837|40865.8|40858.8|40834|40827|199
1754029800000|2025-08-01 06:30:00|40839|40832|40866.4|40859.4|40877.8|40870.8|40821.7|40814.7|581
1754030100000|2025-08-01 06:35:00|40863.9|40856.9|40874.8|40867.8|40879.3|40872.3|40851.6|40844.6|237
1754030400000|2025-08-01 06:40:00|40872.3|40865.3|40872.1|40865.1|40874.8|40867.8|40857.2|40850.2|183
1754030700000|2025-08-01 06:45:00|40869.6|40862.6|40876.1|40869.1|40876.1|40869.1|40857.1|40850.1|78
1754031000000|2025-08-01 06:50:00|40878.6|40871.6|40840.4|40833.4|40883.4|40876.4|40840.4|40833.4|81
1754031300000|2025-08-01 06:55:00|40837.9|40830.9|40841.1|40834.1|40843.6|40836.6|40822.5|40815.5|89
1754031600000|2025-08-01 07:00:00|40838.6|40831.6|40801.3|40794.3|40853.1|40846.1|40795.6|40788.6|88
1754031900000|2025-08-01 07:05:00|40803.8|40796.8|40748.2|40741.2|40813.4|40806.4|40745.7|40738.7|420
1754032200000|2025-08-01 07:10:00|40747.8|40740.8|40733.5|40726.5|40793.5|40786.5|40728|40721|261
1754032500000|2025-08-01 07:15:00|40733.2|40726.2|40696.4|40689.4|40738.1|40731.1|40691.4|40684.4|217
1754032800000|2025-08-01 07:20:00|40693.9|40686.9|40729.4|40722.4|40732.8|40725.8|40678.2|40671.2|208
1754033100000|2025-08-01 07:25:00|40726.9|40719.9|40686.7|40679.7|40742.8|40735.8|40685.4|40678.4|149
1754033400000|2025-08-01 07:30:00|40684.2|40677.2|40685.6|40678.6|40711.2|40704.2|40675.1|40668.1|58
1754033700000|2025-08-01 07:35:00|40688.1|40681.1|40678.7|40671.7|40698.3|40691.3|40661.6|40654.6|103
1754034000000|2025-08-01 07:40:00|40676.2|40669.2|40680.6|40673.6|40690.8|40683.8|40652.7|40645.7|126
1754034300000|2025-08-01 07:45:00|40678.1|40671.1|40645.9|40638.9|40690.6|40683.6|40637.6|40630.6|105
1754034600000|2025-08-01 07:50:00|40646|40639|40643.3|40636.3|40663.5|40656.5|40629.6|40622.6|100
1754034900000|2025-08-01 07:55:00|40643|40636|40671.4|40664.4|40678.6|40671.6|40643|40636|175
1754035200000|2025-08-01 08:00:00|40676.4|40669.4|40668.6|40661.6|40695.2|40688.2|40665.8|40658.8|705
1754035500000|2025-08-01 08:05:00|40666.1|40659.1|40610.7|40603.7|40668.6|40661.6|40607.7|40600.7|223
1754035800000|2025-08-01 08:10:00|40613.2|40606.2|40578.7|40571.7|40615.7|40608.7|40548|40541|358
1754036100000|2025-08-01 08:15:00|40581.2|40574.2|40620.7|40613.7|40636.3|40629.3|40578.7|40571.7|75
1754036400000|2025-08-01 08:20:00|40618.2|40611.2|40597.2|40590.2|40623.2|40616.2|40587|40580|70
1754036700000|2025-08-01 08:25:00|40594.7|40587.7|40554.1|40547.1|40597.2|40590.2|40529.7|40522.7|75
1754037000000|2025-08-01 08:30:00|40551.6|40544.6|40551.3|40544.3|40575.7|40568.7|40539|40532|33
1754037300000|2025-08-01 08:35:00|40553.8|40546.8|40510.9|40503.9|40558.8|40551.8|40508.1|40501.1|137
1754037600000|2025-08-01 08:40:00|40513.4|40506.4|40541.7|40534.7|40565.9|40558.9|40508.4|40501.4|43
1754037900000|2025-08-01 08:45:00|40539.2|40532.2|40573|40566|40578.2|40571.2|40537.8|40530.8|46
1754038200000|2025-08-01 08:50:00|40570.5|40563.5|40569.3|40562.3|40601.2|40594.2|40567.1|40560.1|62
1754038500000|2025-08-01 08:55:00|40571.8|40564.8|40577.2|40570.2|40585.3|40578.3|40566.8|40559.8|90
1754038800000|2025-08-01 09:00:00|40574.7|40567.7|40585.5|40578.5|40590.7|40583.7|40563.2|40556.2|18
1754039100000|2025-08-01 09:05:00|40586.2|40579.2|40574.3|40567.3|40588.7|40581.7|40565.5|40558.5|27
1754039400000|2025-08-01 09:10:00|40576.8|40569.8|40559.7|40552.7|40580.8|40573.8|40553.3|40546.3|34
1754039700000|2025-08-01 09:15:00|40562.2|40555.2|40555.9|40548.9|40567.5|40560.5|40548.3|40541.3|23
1754040000000|2025-08-01 09:20:00|40558.4|40551.4|40548.8|40541.8|40560.9|40553.9|40533.6|40526.6|12
1754040300000|2025-08-01 09:25:00|40551.3|40544.3|40548.1|40541.1|40561|40554|40548.1|40541.1|6
1754040600000|2025-08-01 09:30:00|40545.6|40538.6|40528.6|40521.6|40557.2|40550.2|40512.9|40505.9|52
1754040900000|2025-08-01 09:35:00|40531.1|40524.1|40553.4|40546.4|40555.9|40548.9|40518.4|40511.4|9
1754041200000|2025-08-01 09:40:00|40550.9|40543.9|40565.3|40558.3|40574.7|40567.7|40548.4|40541.4|47
1754041500000|2025-08-01 09:45:00|40562.8|40555.8|40558.6|40551.6|40583|40576|40554.5|40547.5|27
1754041800000|2025-08-01 09:50:00|40556.1|40549.1|40530|40523|40563.6|40556.6|40526.5|40519.5|216
1754042100000|2025-08-01 09:55:00|40532.5|40525.5|40548.8|40541.8|40551.3|40544.3|40530|40523|104
1754042400000|2025-08-01 10:00:00|40546.3|40539.3|40528.3|40521.3|40551.3|40544.3|40506.7|40499.7|67
1754042700000|2025-08-01 10:05:00|40530.8|40523.8|40518.7|40511.7|40533.5|40526.5|40498.5|40491.5|44
1754043000000|2025-08-01 10:10:00|40516.2|40509.2|40531.3|40524.3|40533.8|40526.8|40512.2|40505.2|18
1754043300000|2025-08-01 10:15:00|40528.8|40521.8|40549.6|40542.6|40560.1|40553.1|40526.9|40519.9|34
1754043600000|2025-08-01 10:20:00|40549|40542|40544.3|40537.3|40560|40553|40531.2|40524.2|111
1754043900000|2025-08-01 10:25:00|40541.8|40534.8|40562.4|40555.4|40564.9|40557.9|40526.9|40519.9|67
1754044200000|2025-08-01 10:30:00|40557.4|40550.4|40528.2|40521.2|40562.4|40555.4|40522.1|40515.1|59
1754044500000|2025-08-01 10:35:00|40525.7|40518.7|40521.2|40514.2|40531.2|40524.2|40508.9|40501.9|44
1754044800000|2025-08-01 10:40:00|40518.7|40511.7|40498.5|40491.5|40526.2|40519.2|40487.9|40480.9|49
1754045100000|2025-08-01 10:45:00|40498.2|40491.2|40475.3|40468.3|40515.9|40508.9|40464.8|40457.8|52
1754045400000|2025-08-01 10:50:00|40472.8|40465.8|40450.3|40443.3|40486.3|40479.3|40447.1|40440.1|97
1754045700000|2025-08-01 10:55:00|40447.8|40440.8|40460.9|40453.9|40466|40459|40442.6|40435.6|32
1754046000000|2025-08-01 11:00:00|40461.6|40454.6|40465.8|40458.8|40471.2|40464.2|40448.7|40441.7|95
1754046300000|2025-08-01 11:05:00|40463.3|40456.3|40478.8|40471.8|40481.1|40474.1|40460.4|40453.4|62
1754046600000|2025-08-01 11:10:00|40481.3|40474.3|40491.4|40484.4|40493.9|40486.9|40476.3|40469.3|35
1754046900000|2025-08-01 11:15:00|40488.9|40481.9|40513.4|40506.4|40513.9|40506.9|40488.9|40481.9|31
1754047200000|2025-08-01 11:20:00|40510.9|40503.9|40506.4|40499.4|40517.4|40510.4|40498.1|40491.1|43
1754047500000|2025-08-01 11:25:00|40503.9|40496.9|40512.3|40505.3|40518.6|40511.6|40503.9|40496.9|17
1754047800000|2025-08-01 11:30:00|40512.5|40505.5|40520.8|40513.8|40538.6|40531.6|40510|40503|43
1754048100000|2025-08-01 11:35:00|40525.8|40518.8|40524.8|40517.8|40527.8|40520.8|40514|40507|64
1754048400000|2025-08-01 11:40:00|40522.3|40515.3|40530.1|40523.1|40537.6|40530.6|40519.8|40512.8|35
1754048700000|2025-08-01 11:45:00|40527.6|40520.6|40522.2|40515.2|40537.4|40530.4|40522.2|40515.2|252
1754049000000|2025-08-01 11:50:00|40519.7|40512.7|40529.8|40522.8|40537.1|40530.1|40519.5|40512.5|118
1754049300000|2025-08-01 11:55:00|40527.3|40520.3|40530.4|40523.4|40542.8|40535.8|40527.3|40520.3|75
1754049600000|2025-08-01 12:00:00|40527.9|40520.9|40520.8|40513.8|40530.4|40523.4|40507.1|40500.1|37
1754049900000|2025-08-01 12:05:00|40518.3|40511.3|40500.2|40493.2|40522|40515|40493|40486|32
1754050200000|2025-08-01 12:10:00|40502.7|40495.7|40513.3|40506.3|40527.5|40520.5|40497.8|40490.8|25
1754050500000|2025-08-01 12:15:00|40515.8|40508.8|40497.7|40490.7|40518.3|40511.3|40490.4|40483.4|77
1754050800000|2025-08-01 12:20:00|40500.2|40493.2|40508.4|40501.4|40513.7|40506.7|40492.7|40485.7|40
1754051100000|2025-08-01 12:25:00|40510.9|40503.9|40517.1|40510.1|40519.8|40512.8|40505.9|40498.9|51
1754051400000|2025-08-01 12:30:00|40514.6|40507.6|40360.9|40353.9|40517.1|40510.1|40314.4|40307.4|883
1754051700000|2025-08-01 12:35:00|40358.4|40351.4|40418.4|40411.4|40423.8|40416.8|40346|40339|315
1754052000000|2025-08-01 12:40:00|40415.9|40408.9|40440.8|40433.8|40472.5|40465.5|40413.4|40406.4|585
1754052300000|2025-08-01 12:45:00|40443.3|40436.3|40374.8|40367.8|40443.3|40436.3|40374.8|40367.8|208
1754052600000|2025-08-01 12:50:00|40377.3|40370.3|40368.4|40361.4|40390.3|40383.3|40349.8|40342.8|217
1754052900000|2025-08-01 12:55:00|40370.9|40363.9|40352.1|40345.1|40373.6|40366.6|40331.6|40324.6|508
1754053200000|2025-08-01 13:00:00|40347.1|40340.1|40302.5|40295.5|40353.9|40346.9|40293.3|40286.3|225
1754053500000|2025-08-01 13:05:00|40300|40293|40276.9|40269.9|40313.8|40306.8|40263.7|40256.7|337
1754053800000|2025-08-01 13:10:00|40277.5|40270.5|40236.2|40229.2|40303|40296|40229.1|40222.1|573
1754054100000|2025-08-01 13:15:00|40233.7|40226.7|40297.8|40290.8|40307.1|40300.1|40233.7|40226.7|128
1754054400000|2025-08-01 13:20:00|40295.3|40288.3|40248.8|40241.8|40295.3|40288.3|40242.3|40235.3|84
1754054700000|2025-08-01 13:25:00|40246.3|40239.3|40208|40201|40246.3|40239.3|40164.6|40157.6|368
1754055000000|2025-08-01 13:30:00|40213|40206|40152.5|40145.5|40241.4|40234.4|40122|40115|470
1754055300000|2025-08-01 13:35:00|40147.5|40140.5|40108.1|40101.1|40196.1|40189.1|40095.1|40088.1|356
1754055600000|2025-08-01 13:40:00|40105.6|40098.6|40058.8|40051.8|40125.7|40118.7|40042.6|40035.6|441
1754055900000|2025-08-01 13:45:00|40061.3|40054.3|39938.4|39931.4|40073.9|40066.9|39938.4|39931.4|1203
1754056200000|2025-08-01 13:50:00|39940.9|39933.9|39946|39939|39986.3|39979.3|39910.1|39903.1|294
1754056500000|2025-08-01 13:55:00|39946.1|39939.1|39975.7|39968.7|39998.7|39991.7|39943.6|39936.6|234
1754056800000|2025-08-01 14:00:00|39948.2|39941.2|39882.7|39875.7|39948.2|39941.2|39739.5|39732.5|899
1754057100000|2025-08-01 14:05:00|39882|39875|39943.8|39936.8|39960.3|39953.3|39841.2|39834.2|336
1754057400000|2025-08-01 14:10:00|39941.3|39934.3|39969.6|39962.6|39997.7|39990.7|39929.7|39922.7|328
1754057700000|2025-08-01 14:15:00|39972.1|39965.1|40040.2|40033.2|40067.6|40060.6|39966.3|39959.3|361
1754058000000|2025-08-01 14:20:00|40037.7|40030.7|40039.8|40032.8|40063.2|40056.2|39998.9|39991.9|269
1754058300000|2025-08-01 14:25:00|40042.3|40035.3|40047.6|40040.6|40076.2|40069.2|40021.9|40014.9|232
1754058600000|2025-08-01 14:30:00|40045.1|40038.1|40095.8|40088.8|40113.1|40106.1|40030.1|40023.1|328
1754058900000|2025-08-01 14:35:00|40093.3|40086.3|40018.9|40011.9|40108.8|40101.8|40018.8|40011.8|178
1754059200000|2025-08-01 14:40:00|40028.9|40021.9|39978.1|39971.1|40042.3|40035.3|39958.1|39951.1|206
1754059500000|2025-08-01 14:45:00|39988.1|39981.1|39978.3|39971.3|40048.5|40041.5|39939.5|39932.5|479
1754059800000|2025-08-01 14:50:00|39978.4|39971.4|40012.9|40005.9|40027.2|40020.2|39953.2|39946.2|169
1754060100000|2025-08-01 14:55:00|40015.4|40008.4|39988.5|39981.5|40041.8|40034.8|39969.7|39962.7|184
1754060400000|2025-08-01 15:00:00|39988.4|39981.4|39994.2|39987.2|40025.5|40018.5|39963.6|39956.6|127
1754060700000|2025-08-01 15:05:00|39991.7|39984.7|40037.1|40030.1|40064.9|40057.9|39989.2|39982.2|146
1754061000000|2025-08-01 15:10:00|40032.1|40025.1|40022.4|40015.4|40076.1|40069.1|40010.7|40003.7|130
1754061300000|2025-08-01 15:15:00|40019.9|40012.9|40017.4|40010.4|40066|40059|40010.5|40003.5|153
1754061600000|2025-08-01 15:20:00|40019.9|40012.9|39980.4|39973.4|40051.1|40044.1|39979.3|39972.3|262
1754061900000|2025-08-01 15:25:00|39982.9|39975.9|39997.6|39990.6|40010.5|40003.5|39965.1|39958.1|186
1754062200000|2025-08-01 15:30:00|40000.1|39993.1|39983.3|39976.3|40023.7|40016.7|39980.6|39973.6|264
1754062500000|2025-08-01 15:35:00|39985.8|39978.8|40083.7|40076.7|40091.2|40084.2|39979.8|39972.8|440
1754062800000|2025-08-01 15:40:00|40086.2|40079.2|40102.1|40095.1|40105.4|40098.4|40075.4|40068.4|145
1754063100000|2025-08-01 15:45:00|40104.6|40097.6|40107.2|40100.2|40139.5|40132.5|40097|40090|171
1754063400000|2025-08-01 15:50:00|40109.7|40102.7|40104.8|40097.8|40114.8|40107.8|40088.8|40081.8|199
1754063700000|2025-08-01 15:55:00|40105.7|40098.7|40123|40116|40123|40116|40092.3|40085.3|55
1754064000000|2025-08-01 16:00:00|40118|40111|40135.3|40128.3|40142.7|40135.7|40115.4|40108.4|70
1754064300000|2025-08-01 16:05:00|40137.8|40130.8|40112.4|40105.4|40148.4|40141.4|40112.2|40105.2|87
1754064600000|2025-08-01 16:10:00|40114.9|40107.9|40093.6|40086.6|40115.1|40108.1|40073.5|40066.5|225
1754064900000|2025-08-01 16:15:00|40096.1|40089.1|40079.6|40072.6|40103.8|40096.8|40073|40066|42
1754065200000|2025-08-01 16:20:00|40077.1|40070.1|40098.6|40091.6|40110.8|40103.8|40070.7|40063.7|93
1754065500000|2025-08-01 16:25:00|40093.6|40086.6|40093.2|40086.2|40127.8|40120.8|40088.5|40081.5|63
1754065800000|2025-08-01 16:30:00|40085.7|40078.7|40098.1|40091.1|40100.7|40093.7|40060.9|40053.9|107
1754066100000|2025-08-01 16:35:00|40103.1|40096.1|40076.6|40069.6|40103.4|40096.4|40059.1|40052.1|127
1754066400000|2025-08-01 16:40:00|40074.1|40067.1|40043.2|40036.2|40074.1|40067.1|40018.9|40011.9|195
1754066700000|2025-08-01 16:45:00|40038.2|40031.2|40039.5|40032.5|40068.2|40061.2|40033.5|40026.5|70
1754067000000|2025-08-01 16:50:00|40037|40030|40031.2|40024.2|40055.7|40048.7|40013.4|40006.4|67
1754067300000|2025-08-01 16:55:00|40036.2|40029.2|39973.3|39966.3|40036.9|40029.9|39961.2|39954.2|226
1754067600000|2025-08-01 17:00:00|39975.8|39968.8|39962.1|39955.1|40008.9|40001.9|39962.1|39955.1|143
1754067900000|2025-08-01 17:05:00|39964.6|39957.6|39976.3|39969.3|39995.6|39988.6|39947|39940|101
1754068200000|2025-08-01 17:10:00|39978.8|39971.8|39957.9|39950.9|39991.3|39984.3|39954.1|39947.1|60
1754068500000|2025-08-01 17:15:00|39955.4|39948.4|39956.3|39949.3|39973.6|39966.6|39943|39936|76
1754068800000|2025-08-01 17:20:00|39951.3|39944.3|39967.8|39960.8|40001|39994|39949.9|39942.9|229
1754069100000|2025-08-01 17:25:00|39965.3|39958.3|39968.3|39961.3|39979.9|39972.9|39940.1|39933.1|106
1754069400000|2025-08-01 17:30:00|39965.8|39958.8|39977.9|39970.9|40018.8|40011.8|39965.8|39958.8|373
1754069700000|2025-08-01 17:35:00|39978.2|39971.2|39972.8|39965.8|39984.7|39977.7|39953.8|39946.8|49
1754070000000|2025-08-01 17:40:00|39975.3|39968.3|39967.5|39960.5|39995.8|39988.8|39966.9|39959.9|73
1754070300000|2025-08-01 17:45:00|39965|39958|39980.3|39973.3|39982.8|39975.8|39953.4|39946.4|42
1754070600000|2025-08-01 17:50:00|39982.8|39975.8|39976|39969|40007.8|40000.8|39970|39963|215
1754070900000|2025-08-01 17:55:00|39978.5|39971.5|39958.4|39951.4|39981|39974|39938.1|39931.1|22
1754071200000|2025-08-01 18:00:00|39960.9|39953.9|39938.1|39931.1|39968.4|39961.4|39933|39926|30
1754071500000|2025-08-01 18:05:00|39935.6|39928.6|39927.1|39920.1|39960.3|39953.3|39912.1|39905.1|160
1754071800000|2025-08-01 18:10:00|39922.1|39915.1|39913.4|39906.4|39937|39930|39902.9|39895.9|106
1754072100000|2025-08-01 18:15:00|39910.9|39903.9|39920.1|39913.1|39933.8|39926.8|39910.9|39903.9|66
1754072400000|2025-08-01 18:20:00|39917.6|39910.6|39957.7|39950.7|39961.7|39954.7|39911.9|39904.9|36
1754072700000|2025-08-01 18:25:00|39955.2|39948.2|39983.7|39976.7|39995.6|39988.6|39952.7|39945.7|54
1754073000000|2025-08-01 18:30:00|39983.8|39976.8|40001.9|39994.9|40009.5|40002.5|39968.8|39961.8|69
1754073300000|2025-08-01 18:35:00|40004.4|39997.4|40018.4|40011.4|40024.2|40017.2|39996.9|39989.9|156
1754073600000|2025-08-01 18:40:00|40020.9|40013.9|40032.1|40025.1|40032.1|40025.1|40012.5|40005.5|75
1754073900000|2025-08-01 18:45:00|40034.6|40027.6|40014.9|40007.9|40039.9|40032.9|40007.4|40000.4|200
1754074200000|2025-08-01 18:50:00|40017.4|40010.4|39968|39961|40017.4|40010.4|39957.6|39950.6|67
1754074500000|2025-08-01 18:55:00|39970.5|39963.5|39963.8|39956.8|39990.5|39983.5|39953.8|39946.8|157
1754074800000|2025-08-01 19:00:00|39966.3|39959.3|39966.3|39959.3|39978.8|39971.8|39951.3|39944.3|152
1754075100000|2025-08-01 19:05:00|39963.8|39956.8|39970.9|39963.9|39991.3|39984.3|39963.8|39956.8|131
1754075400000|2025-08-01 19:10:00|39968.4|39961.4|39959.7|39952.7|39975.4|39968.4|39952.1|39945.1|36
1754075700000|2025-08-01 19:15:00|39957.2|39950.2|39988.6|39981.6|39991.1|39984.1|39957.2|39950.2|64
1754076000000|2025-08-01 19:20:00|39986.1|39979.1|39973.6|39966.6|39988.6|39981.6|39958.5|39951.5|58
1754076300000|2025-08-01 19:25:00|39971.1|39964.1|39963.5|39956.5|39980.6|39973.6|39958.5|39951.5|37
1754076600000|2025-08-01 19:30:00|39953.5|39946.5|39963.3|39956.3|39976.2|39969.2|39928.5|39921.5|525
1754076900000|2025-08-01 19:35:00|39960.8|39953.8|39955.4|39948.4|39975|39968|39948.5|39941.5|47
1754077200000|2025-08-01 19:40:00|39957.9|39950.9|39969.4|39962.4|39974.4|39967.4|39954.2|39947.2|60
1754077500000|2025-08-01 19:45:00|39964.4|39957.4|40012.2|40005.2|40043.2|40036.2|39951.9|39944.9|365
1754077800000|2025-08-01 19:50:00|40022.2|40015.2|39998.4|39991.4|40037.2|40030.2|39962.5|39955.5|186
1754078100000|2025-08-01 19:55:00|39988.4|39981.4|40003.1|39996.1|40030.2|40023.2|39978.4|39971.4|375
1754078400000|2025-08-01 20:00:00|40005.6|39998.6|39989.5|39982.5|40009|40002|39981.8|39974.8|104
1754078700000|2025-08-01 20:05:00|39987|39980|39972.8|39965.8|39992|39985|39970.3|39963.3|25
1754079000000|2025-08-01 20:10:00|39975.3|39968.3|40002.7|39995.7|40005.2|39998.2|39971.2|39964.2|57
1754079300000|2025-08-01 20:15:00|40005.2|39998.2|39976.2|39969.2|40005.6|39998.6|39961.2|39954.2|25
1754079600000|2025-08-01 20:20:00|39978.7|39971.7|39983.8|39976.8|39988.8|39981.8|39973.8|39966.8|6
1754079900000|2025-08-01 20:25:00|39986.3|39979.3|39988.9|39981.9|39993.9|39986.9|39976.4|39969.4|14
1754080200000|2025-08-01 20:30:00|39991.4|39984.4|39986.3|39979.3|39991.4|39984.4|39971.4|39964.4|18
1754080500000|2025-08-01 20:35:00|39983.8|39976.8|39976.1|39969.1|39991.3|39984.3|39973.6|39966.6|15
1754080800000|2025-08-01 20:40:00|39978.6|39971.6|39968.8|39961.8|39986.1|39979.1|39968.7|39961.7|15
1754081100000|2025-08-01 20:45:00|39966.3|39959.3|39946.2|39939.2|39968.8|39961.8|39943.7|39936.7|23
1754081400000|2025-08-01 20:50:00|39943.7|39936.7|39927.6|39920.6|39948.7|39941.7|39927.6|39920.6|28
1754081700000|2025-08-01 20:55:00|39930.1|39923.1|39932.9|39925.9|39958.2|39951.2|39927.6|39920.6|74
1754258400000|2025-08-03 22:00:00|39932.8|39917.8|39898.1|39883.1|39932.8|39917.8|39868|39853|60
1754258700000|2025-08-03 22:05:00|39895.6|39880.6|39837.7|39822.7|39899|39884|39827.7|39812.7|24
1754259000000|2025-08-03 22:10:00|39840.2|39825.2|39832|39817|39869.7|39854.7|39818.9|39803.9|71
1754259300000|2025-08-03 22:15:00|39833|39818|39861|39846|39872.2|39857.2|39826.2|39811.2|29
1754259600000|2025-08-03 22:20:00|39858.5|39843.5|39864.8|39849.8|39877.3|39862.3|39846.4|39831.4|17
1754259900000|2025-08-03 22:25:00|39867.3|39852.3|39894|39879|39897.1|39882.1|39864.6|39849.6|14
1754260200000|2025-08-03 22:30:00|39899|39884|39927.5|39912.5|39940.6|39925.6|39899|39884|66
1754260500000|2025-08-03 22:35:00|39929.1|39914.1|39941.2|39926.2|39967.1|39952.1|39925|39910|24
1754260800000|2025-08-03 22:40:00|39946.2|39931.2|39940.9|39925.9|39967|39952|39940.9|39925.9|22
1754261100000|2025-08-03 22:45:00|39943.4|39928.4|39961.6|39946.6|39965.3|39950.3|39938.5|39923.5|21
1754261400000|2025-08-03 22:50:00|39959.1|39944.1|39971.8|39956.8|39972.1|39957.1|39959.1|39944.1|4
1754261700000|2025-08-03 22:55:00|39971.9|39956.9|39950|39935|39982.1|39967.1|39947.7|39932.7|6
1754262000000|2025-08-03 23:00:00|39952.5|39937.5|39935.8|39920.8|39960|39945|39906.9|39891.9|108
1754262300000|2025-08-03 23:05:00|39938.3|39923.3|39935.1|39920.1|39943.3|39928.3|39928.6|39913.6|1
1754262600000|2025-08-03 23:10:00|39932.6|39917.6|39913|39898|39932.6|39917.6|39904.6|39889.6|19
1754262900000|2025-08-03 23:15:00|39910.8|39895.8|39945.7|39930.7|39951.9|39936.9|39910.8|39895.8|7
1754263200000|2025-08-03 23:20:00|39945.9|39930.9|39959.7|39944.7|39959.7|39944.7|39937.2|39922.2|10
1754263500000|2025-08-03 23:25:00|39957.2|39942.2|39966.8|39951.8|39974.7|39959.7|39949.3|39934.3|26
1754263800000|2025-08-03 23:30:00|39964.3|39949.3|39851.8|39844.8|39964.3|39949.3|39839.9|39832.9|13071
1754264100000|2025-08-03 23:35:00|39851.7|39844.7|39845.5|39838.5|39869.4|39862.4|39833.9|39826.9|118
1754264400000|2025-08-03 23:40:00|39843|39836|39894.9|39887.9|39906.7|39899.7|39839.2|39832.2|128
1754264700000|2025-08-03 23:45:00|39892.4|39885.4|39834.4|39827.4|39892.4|39885.4|39792.5|39785.5|404
1754265000000|2025-08-03 23:50:00|39831.9|39824.9|39819.4|39812.4|39841.8|39834.8|39814.4|39807.4|148
1754265300000|2025-08-03 23:55:00|39821.9|39814.9|39874.5|39867.5|39874.5|39867.5|39815.9|39808.9|162
1754265600000|2025-08-04 00:00:00|39872|39865|39851.8|39844.8|39902.7|39895.7|39752.5|39745.5|1047
1754265900000|2025-08-04 00:05:00|39856.8|39849.8|40001.3|39994.3|40007.1|40000.1|39851.8|39844.8|456
1754266200000|2025-08-04 00:10:00|40002|39995|40058|40051|40078.2|40071.2|39984.3|39977.3|507
1754266500000|2025-08-04 00:15:00|40060.5|40053.5|39977.6|39970.6|40062.2|40055.2|39948.8|39941.8|444
1754266800000|2025-08-04 00:20:00|39975.1|39968.1|39946.1|39939.1|39993.1|39986.1|39928.7|39921.7|188
1754267100000|2025-08-04 00:25:00|39946.3|39939.3|39991.5|39984.5|40014.1|40007.1|39946.3|39939.3|176
1754267400000|2025-08-04 00:30:00|39994|39987|39957.8|39950.8|40017.2|40010.2|39929.4|39922.4|236
1754267700000|2025-08-04 00:35:00|39956.8|39949.8|39942.9|39935.9|39974|39967|39929.1|39922.1|175
1754268000000|2025-08-04 00:40:00|39943.4|39936.4|39922.5|39915.5|39956.4|39949.4|39898.7|39891.7|237
1754268300000|2025-08-04 00:45:00|39920|39913|39919.1|39912.1|39946.7|39939.7|39906.6|39899.6|216
1754268600000|2025-08-04 00:50:00|39921.6|39914.6|39960.5|39953.5|39972.8|39965.8|39916.6|39909.6|142
1754268900000|2025-08-04 00:55:00|39963|39956|39941.9|39934.9|39963|39956|39877.5|39870.5|284
1754269200000|2025-08-04 01:00:00|39944.4|39937.4|39970.6|39963.6|40017.7|40010.7|39943.2|39936.2|122
1754269500000|2025-08-04 01:05:00|39968.1|39961.1|39904.3|39897.3|39977.6|39970.6|39884.9|39877.9|255
1754269800000|2025-08-04 01:10:00|39909.3|39902.3|39945.6|39938.6|39982.7|39975.7|39901.8|39894.8|287
1754270100000|2025-08-04 01:15:00|39948.1|39941.1|39946.6|39939.6|39948.4|39941.4|39905.3|39898.3|197
1754270400000|2025-08-04 01:20:00|39944.1|39937.1|39980.1|39973.1|39992.7|39985.7|39941.6|39934.6|162
1754270700000|2025-08-04 01:25:00|39977.6|39970.6|39990.2|39983.2|40018.3|40011.3|39975.1|39968.1|78
1754271000000|2025-08-04 01:30:00|39992.7|39985.7|40022.5|40015.5|40038.9|40031.9|39990.2|39983.2|99
1754271300000|2025-08-04 01:35:00|40027.5|40020.5|40087.9|40080.9|40104.3|40097.3|40022.5|40015.5|190
1754271600000|2025-08-04 01:40:00|40085.4|40078.4|40078.5|40071.5|40086.7|40079.7|40034.8|40027.8|160
1754271900000|2025-08-04 01:45:00|40076|40069|40074.3|40067.3|40083.3|40076.3|40041.5|40034.5|70
1754272200000|2025-08-04 01:50:00|40076.8|40069.8|40039.7|40032.7|40076.8|40069.8|40018.4|40011.4|79
1754272500000|2025-08-04 01:55:00|40037.2|40030.2|40019.1|40012.1|40041.8|40034.8|40003.7|39996.7|143
1754272800000|2025-08-04 02:00:00|40021.6|40014.6|40034.2|40027.2|40048.9|40041.9|40013.6|40006.6|118
1754273100000|2025-08-04 02:05:00|40036.7|40029.7|40041.8|40034.8|40051.1|40044.1|40028.7|40021.7|49
1754273400000|2025-08-04 02:10:00|40039.3|40032.3|40087.6|40080.6|40102.3|40095.3|40029.8|40022.8|99
1754273700000|2025-08-04 02:15:00|40090.1|40083.1|40095.2|40088.2|40117.7|40110.7|40077.7|40070.7|64
1754274000000|2025-08-04 02:20:00|40097.7|40090.7|40113.8|40106.8|40113.8|40106.8|40080.7|40073.7|84
1754274300000|2025-08-04 02:25:00|40113.4|40106.4|40121|40114|40147.1|40140.1|40109.3|40102.3|341
1754274600000|2025-08-04 02:30:00|40123.5|40116.5|40126.4|40119.4|40133.3|40126.3|40113|40106|122
1754274900000|2025-08-04 02:35:00|40128.9|40121.9|40139.1|40132.1|40139.1|40132.1|40108|40101|49
1754275200000|2025-08-04 02:40:00|40138.8|40131.8|40134.4|40127.4|40149.1|40142.1|40128.8|40121.8|37
1754275500000|2025-08-04 02:45:00|40136.9|40129.9|40122.6|40115.6|40137.4|40130.4|40105.4|40098.4|49
1754275800000|2025-08-04 02:50:00|40120.1|40113.1|40123|40116|40128.8|40121.8|40117.1|40110.1|14
1754276100000|2025-08-04 02:55:00|40120.5|40113.5|40118.9|40111.9|40125.6|40118.6|40111.8|40104.8|60
1754276400000|2025-08-04 03:00:00|40119.7|40112.7|40091.4|40084.4|40119.7|40112.7|40090|40083|32
1754276700000|2025-08-04 03:05:00|40093.9|40086.9|40114.1|40107.1|40119.4|40112.4|40083.5|40076.5|39
1754277000000|2025-08-04 03:10:00|40114.2|40107.2|40127.7|40120.7|40128.2|40121.2|40111.7|40104.7|66
1754277300000|2025-08-04 03:15:00|40125.2|40118.2|40119.2|40112.2|40126.9|40119.9|40096.4|40089.4|49
1754277600000|2025-08-04 03:20:00|40116.7|40109.7|40123.6|40116.6|40123.6|40116.6|40108.7|40101.7|26
1754277900000|2025-08-04 03:25:00|40121.1|40114.1|40137.7|40130.7|40147.5|40140.5|40104.6|40097.6|226
1754278200000|2025-08-04 03:30:00|40142.7|40135.7|40199.2|40192.2|40204.7|40197.7|40127.9|40120.9|323
1754278500000|2025-08-04 03:35:00|40196.7|40189.7|40218.4|40211.4|40233.8|40226.8|40183.1|40176.1|154
1754278800000|2025-08-04 03:40:00|40220.9|40213.9|40247.6|40240.6|40264.1|40257.1|40215.2|40208.2|130
1754279100000|2025-08-04 03:45:00|40247.5|40240.5|40278|40271|40284.3|40277.3|40227.5|40220.5|135
1754279400000|2025-08-04 03:50:00|40277.9|40270.9|40274.2|40267.2|40298.7|40291.7|40249.1|40242.1|126
1754279700000|2025-08-04 03:55:00|40274.1|40267.1|40291.9|40284.9|40303.5|40296.5|40264.3|40257.3|80
1754280000000|2025-08-04 04:00:00|40291.3|40284.3|40287.7|40280.7|40302.5|40295.5|40272.5|40265.5|160
1754280300000|2025-08-04 04:05:00|40290.2|40283.2|40256.7|40249.7|40290.2|40283.2|40242.6|40235.6|81
1754280600000|2025-08-04 04:10:00|40254.2|40247.2|40222.9|40215.9|40262.8|40255.8|40222.9|40215.9|127
1754280900000|2025-08-04 04:15:00|40220.4|40213.4|40192.6|40185.6|40235.8|40228.8|40187.6|40180.6|123
1754281200000|2025-08-04 04:20:00|40190.1|40183.1|40184.4|40177.4|40214.2|40207.2|40174.7|40167.7|105
1754281500000|2025-08-04 04:25:00|40186.9|40179.9|40198.4|40191.4|40208|40201|40184.4|40177.4|82
1754281800000|2025-08-04 04:30:00|40195.9|40188.9|40197.7|40190.7|40216.4|40209.4|40188.2|40181.2|72
1754282100000|2025-08-04 04:35:00|40195.2|40188.2|40218.7|40211.7|40218.7|40211.7|40172.5|40165.5|104
1754282400000|2025-08-04 04:40:00|40216.2|40209.2|40218.6|40211.6|40224.4|40217.4|40201.8|40194.8|49
1754282700000|2025-08-04 04:45:00|40216.1|40209.1|40197.7|40190.7|40224.2|40217.2|40197.7|40190.7|40
1754283000000|2025-08-04 04:50:00|40200.2|40193.2|40204.5|40197.5|40207.5|40200.5|40177.9|40170.9|59
1754283300000|2025-08-04 04:55:00|40202|40195|40188.4|40181.4|40205.3|40198.3|40160.3|40153.3|138
1754283600000|2025-08-04 05:00:00|40190.9|40183.9|40204.2|40197.2|40220.7|40213.7|40183.4|40176.4|95
1754283900000|2025-08-04 05:05:00|40201.7|40194.7|40197.5|40190.5|40204.7|40197.7|40179.3|40172.3|50
1754284200000|2025-08-04 05:10:00|40195|40188|40191.1|40184.1|40204|40197|40183.6|40176.6|72
1754284500000|2025-08-04 05:15:00|40188.6|40181.6|40167.7|40160.7|40188.6|40181.6|40166.8|40159.8|79
1754284800000|2025-08-04 05:20:00|40170.2|40163.2|40198.1|40191.1|40198.1|40191.1|40167.7|40160.7|67
1754285100000|2025-08-04 05:25:00|40195.6|40188.6|40209.9|40202.9|40216.3|40209.3|40195.6|40188.6|24
1754285400000|2025-08-04 05:30:00|40207.4|40200.4|40246.4|40239.4|40249|40242|40193.6|40186.6|75
1754285700000|2025-08-04 05:35:00|40243.9|40236.9|40231.9|40224.9|40255.2|40248.2|40230.7|40223.7|110
1754286000000|2025-08-04 05:40:00|40234.4|40227.4|40246.6|40239.6|40249.2|40242.2|40230.7|40223.7|62
1754286300000|2025-08-04 05:45:00|40247.6|40240.6|40246.6|40239.6|40264.3|40257.3|40240.6|40233.6|75
1754286600000|2025-08-04 05:50:00|40244.1|40237.1|40256.4|40249.4|40261|40254|40240.8|40233.8|45
1754286900000|2025-08-04 05:55:00|40253.9|40246.9|40247.6|40240.6|40255.3|40248.3|40237.7|40230.7|48
1754287200000|2025-08-04 06:00:00|40245.1|40238.1|40297.9|40290.9|40297.9|40290.9|40242.6|40235.6|202
1754287500000|2025-08-04 06:05:00|40295.4|40288.4|40310.1|40303.1|40329.3|40322.3|40291|40284|192
1754287800000|2025-08-04 06:10:00|40307.6|40300.6|40315.6|40308.6|40323|40316|40298.4|40291.4|159
1754288100000|2025-08-04 06:15:00|40315|40308|40307.7|40300.7|40336.5|40329.5|40307.5|40300.5|142
1754288400000|2025-08-04 06:20:00|40305.2|40298.2|40291.8|40284.8|40317.7|40310.7|40290.3|40283.3|253
1754288700000|2025-08-04 06:25:00|40294.3|40287.3|40316.3|40309.3|40322|40315|40271.1|40264.1|325
1754289000000|2025-08-04 06:30:00|40313.8|40306.8|40265.3|40258.3|40313.8|40306.8|40250.3|40243.3|379
1754289300000|2025-08-04 06:35:00|40267.8|40260.8|40286.2|40279.2|40291.2|40284.2|40247.7|40240.7|162
1754289600000|2025-08-04 06:40:00|40288.7|40281.7|40335.9|40328.9|40349.2|40342.2|40278.3|40271.3|492
1754289900000|2025-08-04 06:45:00|40333.4|40326.4|40332.3|40325.3|40341.4|40334.4|40314.4|40307.4|75
1754290200000|2025-08-04 06:50:00|40333|40326|40308.2|40301.2|40334.8|40327.8|40302.9|40295.9|180
1754290500000|2025-08-04 06:55:00|40305.7|40298.7|40328.3|40321.3|40344.6|40337.6|40283.3|40276.3|208
1754290800000|2025-08-04 07:00:00|40325.8|40318.8|40337.4|40330.4|40342.4|40335.4|40303.9|40296.9|179
1754291100000|2025-08-04 07:05:00|40339.9|40332.9|40364.2|40357.2|40365.1|40358.1|40332.5|40325.5|105
1754291400000|2025-08-04 07:10:00|40366.7|40359.7|40356.9|40349.9|40389.3|40382.3|40351|40344|100
1754291700000|2025-08-04 07:15:00|40359.4|40352.4|40360.6|40353.6|40367.5|40360.5|40347.9|40340.9|141
1754292000000|2025-08-04 07:20:00|40363.1|40356.1|40349.1|40342.1|40369|40362|40334.6|40327.6|53
1754292300000|2025-08-04 07:25:00|40346.6|40339.6|40368.1|40361.1|40372.7|40365.7|40346.6|40339.6|43
1754292600000|2025-08-04 07:30:00|40363.1|40356.1|40404.3|40397.3|40406.8|40399.8|40360.6|40353.6|66
1754292900000|2025-08-04 07:35:00|40406.8|40399.8|40385.7|40378.7|40409.3|40402.3|40378.5|40371.5|104
1754293200000|2025-08-04 07:40:00|40380.7|40373.7|40387.7|40380.7|40400.8|40393.8|40377.8|40370.8|153
1754293500000|2025-08-04 07:45:00|40390.2|40383.2|40394.6|40387.6|40409.2|40402.2|40382.6|40375.6|56
1754293800000|2025-08-04 07:50:00|40397.1|40390.1|40387.6|40380.6|40399.6|40392.6|40373|40366|45
1754294100000|2025-08-04 07:55:00|40390.1|40383.1|40373.1|40366.1|40392.7|40385.7|40363|40356|76
1754294400000|2025-08-04 08:00:00|40372.9|40365.9|40395.2|40388.2|40405.6|40398.6|40337.5|40330.5|246
1754294700000|2025-08-04 08:05:00|40397.7|40390.7|40413.1|40406.1|40418.6|40411.6|40372|40365|71
1754295000000|2025-08-04 08:10:00|40415.6|40408.6|40421.7|40414.7|40421.7|40414.7|40384|40377|39
1754295300000|2025-08-04 08:15:00|40419.2|40412.2|40427.5|40420.5|40436.1|40429.1|40415.2|40408.2|42
1754295600000|2025-08-04 08:20:00|40425|40418|40430|40423|40430|40423|40412.6|40405.6|11
1754295900000|2025-08-04 08:25:00|40427.5|40420.5|40413.5|40406.5|40430.3|40423.3|40405.4|40398.4|20
1754296200000|2025-08-04 08:30:00|40418.5|40411.5|40412.6|40405.6|40425.1|40418.1|40403|40396|52
1754296500000|2025-08-04 08:35:00|40412.8|40405.8|40412.7|40405.7|40422.9|40415.9|40402.9|40395.9|30
1754296800000|2025-08-04 08:40:00|40415.2|40408.2|40424.1|40417.1|40426.1|40419.1|40406.4|40399.4|26
1754297100000|2025-08-04 08:45:00|40423.5|40416.5|40418.4|40411.4|40428.4|40421.4|40414.8|40407.8|17
1754297400000|2025-08-04 08:50:00|40415.9|40408.9|40423.1|40416.1|40432.5|40425.5|40415.1|40408.1|18
1754297700000|2025-08-04 08:55:00|40420.6|40413.6|40430.5|40423.5|40435.5|40428.5|40417.7|40410.7|52
1754298000000|2025-08-04 09:00:00|40428|40421|40429.4|40422.4|40444.5|40437.5|40422.6|40415.6|21
1754298300000|2025-08-04 09:05:00|40426.9|40419.9|40417.5|40410.5|40433.2|40426.2|40417.5|40410.5|36
1754298600000|2025-08-04 09:10:00|40420|40413|40432.5|40425.5|40432.7|40425.7|40417.4|40410.4|21
1754298900000|2025-08-04 09:15:00|40435|40428|40448.7|40441.7|40456.4|40449.4|40430.3|40423.3|26
1754299200000|2025-08-04 09:20:00|40448.4|40441.4|40456|40449|40465.9|40458.9|40443|40436|64
1754299500000|2025-08-04 09:25:00|40458.5|40451.5|40429.9|40422.9|40458.5|40451.5|40427.4|40420.4|19
1754299800000|2025-08-04 09:30:00|40432.4|40425.4|40450.6|40443.6|40450.6|40443.6|40430.7|40423.7|10
1754300100000|2025-08-04 09:35:00|40448.1|40441.1|40452.7|40445.7|40457.6|40450.6|40440.5|40433.5|10
1754300400000|2025-08-04 09:40:00|40455.2|40448.2|40434|40427|40455.2|40448.2|40434|40427|84
1754300700000|2025-08-04 09:45:00|40436.5|40429.5|40402.9|40395.9|40439|40432|40402.9|40395.9|83
1754301000000|2025-08-04 09:50:00|40400.4|40393.4|40402.5|40395.5|40412.8|40405.8|40397.4|40390.4|32
1754301300000|2025-08-04 09:55:00|40405|40398|40385.1|40378.1|40413.8|40406.8|40377.6|40370.6|162
1754301600000|2025-08-04 10:00:00|40384.4|40377.4|40387.7|40380.7|40406|40399|40381.9|40374.9|93
1754301900000|2025-08-04 10:05:00|40390.2|40383.2|40391.1|40384.1|40398.8|40391.8|40378|40371|46
1754302200000|2025-08-04 10:10:00|40393.6|40386.6|40393.9|40386.9|40411.5|40404.5|40391.3|40384.3|91
1754302500000|2025-08-04 10:15:00|40391.4|40384.4|40372.6|40365.6|40401.4|40394.4|40367.6|40360.6|28
1754302800000|2025-08-04 10:20:00|40372.5|40365.5|40403.3|40396.3|40406.3|40399.3|40372.5|40365.5|16
1754303100000|2025-08-04 10:25:00|40405.8|40398.8|40394.5|40387.5|40418.4|40411.4|40391.4|40384.4|46
1754303400000|2025-08-04 10:30:00|40399.5|40392.5|40415.7|40408.7|40418|40411|40398.9|40391.9|21
1754303700000|2025-08-04 10:35:00|40413.2|40406.2|40392.6|40385.6|40415.7|40408.7|40380.8|40373.8|31
1754304000000|2025-08-04 10:40:00|40395.1|40388.1|40405.7|40398.7|40420.6|40413.6|40384.4|40377.4|41
1754304300000|2025-08-04 10:45:00|40403.2|40396.2|40385.8|40378.8|40406.6|40399.6|40380.8|40373.8|16
1754304600000|2025-08-04 10:50:00|40390.8|40383.8|40365.9|40358.9|40394.3|40387.3|40357.5|40350.5|36
1754304900000|2025-08-04 10:55:00|40365.7|40358.7|40357.9|40350.9|40369.9|40362.9|40352.7|40345.7|8
1754305200000|2025-08-04 11:00:00|40352.9|40345.9|40340.6|40333.6|40361.9|40354.9|40327.6|40320.6|121
1754305500000|2025-08-04 11:05:00|40339.9|40332.9|40359|40352|40363.5|40356.5|40330|40323|73
1754305800000|2025-08-04 11:10:00|40361.5|40354.5|40350.1|40343.1|40371.5|40364.5|40341|40334|30
1754306100000|2025-08-04 11:15:00|40347.6|40340.6|40338|40331|40357.9|40350.9|40335.5|40328.5|20
1754306400000|2025-08-04 11:20:00|40338.5|40331.5|40353.6|40346.6|40362.3|40355.3|40335.7|40328.7|66
1754306700000|2025-08-04 11:25:00|40356.1|40349.1|40369.2|40362.2|40383.9|40376.9|40356.1|40349.1|33
1754307000000|2025-08-04 11:30:00|40369.1|40362.1|40381.2|40374.2|40389|40382|40364.1|40357.1|19
1754307300000|2025-08-04 11:35:00|40378.7|40371.7|40371.3|40364.3|40386.3|40379.3|40364.9|40357.9|7
1754307600000|2025-08-04 11:40:00|40370.3|40363.3|40360|40353|40371|40364|40357.5|40350.5|10
1754307900000|2025-08-04 11:45:00|40357.5|40350.5|40371|40364|40373.7|40366.7|40355.1|40348.1|4
1754308200000|2025-08-04 11:50:00|40368.5|40361.5|40347.4|40340.4|40371.7|40364.7|40345.9|40338.9|11
1754308500000|2025-08-04 11:55:00|40349.9|40342.9|40337.7|40330.7|40349.9|40342.9|40322.6|40315.6|35
1754308800000|2025-08-04 12:00:00|40342.7|40335.7|40359|40352|40359.2|40352.2|40332.7|40325.7|27
1754309100000|2025-08-04 12:05:00|40356.5|40349.5|40350.2|40343.2|40359|40352|40333.5|40326.5|43
1754309400000|2025-08-04 12:10:00|40347.7|40340.7|40352.6|40345.6|40357.8|40350.8|40346.9|40339.9|29
1754309700000|2025-08-04 12:15:00|40350.1|40343.1|40375.4|40368.4|40375.4|40368.4|40340.1|40333.1|91
1754310000000|2025-08-04 12:20:00|40372.9|40365.9|40393.1|40386.1|40395.2|40388.2|40369|40362|92
1754310300000|2025-08-04 12:25:00|40395.6|40388.6|40403|40396|40414.1|40407.1|40391.1|40384.1|72
1754310600000|2025-08-04 12:30:00|40400.5|40393.5|40389|40382|40405.8|40398.8|40389|40382|50
1754310900000|2025-08-04 12:35:00|40386.5|40379.5|40388.9|40381.9|40394.9|40387.9|40379.9|40372.9|27
1754311200000|2025-08-04 12:40:00|40388.4|40381.4|40372.4|40365.4|40397.1|40390.1|40367.6|40360.6|28
1754311500000|2025-08-04 12:45:00|40369.9|40362.9|40352.6|40345.6|40369.9|40362.9|40347.4|40340.4|47
1754311800000|2025-08-04 12:50:00|40350.1|40343.1|40354.8|40347.8|40357.7|40350.7|40346.6|40339.6|32
1754312100000|2025-08-04 12:55:00|40357.3|40350.3|40367.6|40360.6|40368.2|40361.2|40354.8|40347.8|31
1754312400000|2025-08-04 13:00:00|40372.6|40365.6|40345.8|40338.8|40378.6|40371.6|40343.5|40336.5|54
1754312700000|2025-08-04 13:05:00|40343.3|40336.3|40328.8|40321.8|40345.8|40338.8|40324.2|40317.2|47
1754313000000|2025-08-04 13:10:00|40326.3|40319.3|40310.9|40303.9|40334.1|40327.1|40307.4|40300.4|39
1754313300000|2025-08-04 13:15:00|40308.4|40301.4|40344.6|40337.6|40347.7|40340.7|40308.4|40301.4|83
1754313600000|2025-08-04 13:20:00|40342.1|40335.1|40358.8|40351.8|40361|40354|40341|40334|24
1754313900000|2025-08-04 13:25:00|40356.3|40349.3|40337.5|40330.5|40361.9|40354.9|40328.5|40321.5|32
1754314200000|2025-08-04 13:30:00|40340|40333|40394|40387|40394|40387|40309.2|40302.2|217
1754314500000|2025-08-04 13:35:00|40396.5|40389.5|40423.2|40416.2|40458.9|40451.9|40394|40387|335
1754314800000|2025-08-04 13:40:00|40420.7|40413.7|40445.9|40438.9|40453.6|40446.6|40402.9|40395.9|155
1754315100000|2025-08-04 13:45:00|40448.4|40441.4|40475.6|40468.6|40491.7|40484.7|40444.9|40437.9|130
1754315400000|2025-08-04 13:50:00|40478.1|40471.1|40466.2|40459.2|40482.5|40475.5|40452.6|40445.6|93
1754315700000|2025-08-04 13:55:00|40463.7|40456.7|40477.8|40470.8|40490.1|40483.1|40458|40451|193
1754316000000|2025-08-04 14:00:00|40480.3|40473.3|40467.8|40460.8|40483|40476|40460.2|40453.2|466
1754316300000|2025-08-04 14:05:00|40470.3|40463.3|40418.4|40411.4|40472.8|40465.8|40415.2|40408.2|185
1754316600000|2025-08-04 14:10:00|40420.9|40413.9|40433.6|40426.6|40434.8|40427.8|40394.3|40387.3|107
1754316900000|2025-08-04 14:15:00|40436.1|40429.1|40477.7|40470.7|40483.4|40476.4|40436.1|40429.1|82
1754317200000|2025-08-04 14:20:00|40475.2|40468.2|40458.2|40451.2|40494.8|40487.8|40453.2|40446.2|57
1754317500000|2025-08-04 14:25:00|40455.7|40448.7|40473.3|40466.3|40475.8|40468.8|40437.7|40430.7|55
1754317800000|2025-08-04 14:30:00|40475.8|40468.8|40467.9|40460.9|40480.3|40473.3|40452.8|40445.8|100
1754318100000|2025-08-04 14:35:00|40470.4|40463.4|40474.5|40467.5|40481.3|40474.3|40457.9|40450.9|41
1754318400000|2025-08-04 14:40:00|40472|40465|40457.5|40450.5|40474.5|40467.5|40447.8|40440.8|41
1754318700000|2025-08-04 14:45:00|40455|40448|40490.1|40483.1|40492.6|40485.6|40444.9|40437.9|152
1754319000000|2025-08-04 14:50:00|40492.6|40485.6|40450.1|40443.1|40493.4|40486.4|40437.9|40430.9|91
1754319300000|2025-08-04 14:55:00|40447.6|40440.6|40457.2|40450.2|40463.3|40456.3|40441.3|40434.3|33
1754319600000|2025-08-04 15:00:00|40452.2|40445.2|40479.5|40472.5|40489.7|40482.7|40431.1|40424.1|100
1754319900000|2025-08-04 15:05:00|40477|40470|40497.6|40490.6|40497.6|40490.6|40468.6|40461.6|107
1754320200000|2025-08-04 15:10:00|40495.1|40488.1|40492.7|40485.7|40518.8|40511.8|40482.5|40475.5|110
1754320500000|2025-08-04 15:15:00|40493.3|40486.3|40470.1|40463.1|40496.5|40489.5|40465.1|40458.1|84
1754320800000|2025-08-04 15:20:00|40467.6|40460.6|40466.1|40459.1|40479.2|40472.2|40449.8|40442.8|41
1754321100000|2025-08-04 15:25:00|40468.6|40461.6|40465|40458|40483.3|40476.3|40462.6|40455.6|143
1754321400000|2025-08-04 15:30:00|40462.5|40455.5|40479.1|40472.1|40486.2|40479.2|40460|40453|76
1754321700000|2025-08-04 15:35:00|40478.5|40471.5|40479.7|40472.7|40499|40492|40473.5|40466.5|73
1754322000000|2025-08-04 15:40:00|40482.2|40475.2|40474.7|40467.7|40484.7|40477.7|40454.2|40447.2|141
1754322300000|2025-08-04 15:45:00|40469.7|40462.7|40481.1|40474.1|40483.6|40476.6|40458.2|40451.2|93
1754322600000|2025-08-04 15:50:00|40478.6|40471.6|40513|40506|40513.3|40506.3|40476.1|40469.1|39
1754322900000|2025-08-04 15:55:00|40510.5|40503.5|40522.8|40515.8|40539.3|40532.3|40508.2|40501.2|124
1754323200000|2025-08-04 16:00:00|40523|40516|40520.2|40513.2|40533.1|40526.1|40512.8|40505.8|77
1754323500000|2025-08-04 16:05:00|40522.7|40515.7|40523.8|40516.8|40537.8|40530.8|40515.3|40508.3|27
1754323800000|2025-08-04 16:10:00|40526.3|40519.3|40522.6|40515.6|40533.7|40526.7|40512.6|40505.6|41
1754324100000|2025-08-04 16:15:00|40520.1|40513.1|40530.3|40523.3|40532.8|40525.8|40517.5|40510.5|79
1754324400000|2025-08-04 16:20:00|40527.8|40520.8|40519.2|40512.2|40532.8|40525.8|40519.2|40512.2|26
1754324700000|2025-08-04 16:25:00|40516.7|40509.7|40512.9|40505.9|40523.4|40516.4|40512.5|40505.5|44
1754325000000|2025-08-04 16:30:00|40515.4|40508.4|40514.5|40507.5|40524|40517|40511.3|40504.3|70
1754325300000|2025-08-04 16:35:00|40512|40505|40506.2|40499.2|40517|40510|40498.1|40491.1|31
1754325600000|2025-08-04 16:40:00|40508.7|40501.7|40512.9|40505.9|40517.3|40510.3|40501.2|40494.2|33
1754325900000|2025-08-04 16:45:00|40513.3|40506.3|40528.4|40521.4|40534|40527|40513.3|40506.3|18
1754326200000|2025-08-04 16:50:00|40528.7|40521.7|40544|40537|40546.5|40539.5|40527.7|40520.7|33
1754326500000|2025-08-04 16:55:00|40541.5|40534.5|40519.4|40512.4|40541.5|40534.5|40517.4|40510.4|55
1754326800000|2025-08-04 17:00:00|40516.9|40509.9|40516.5|40509.5|40521.9|40514.9|40504.9|40497.9|48
1754327100000|2025-08-04 17:05:00|40517.1|40510.1|40515.3|40508.3|40518|40511|40503.9|40496.9|19
1754327400000|2025-08-04 17:10:00|40517.8|40510.8|40532.7|40525.7|40537.1|40530.1|40515.3|40508.3|48
1754327700000|2025-08-04 17:15:00|40530.2|40523.2|40537.5|40530.5|40548.4|40541.4|40525.2|40518.2|80
1754328000000|2025-08-04 17:20:00|40535|40528|40538.1|40531.1|40538.1|40531.1|40523.1|40516.1|23
1754328300000|2025-08-04 17:25:00|40533.1|40526.1|40535.5|40528.5|40538|40531|40525.6|40518.6|30
1754328600000|2025-08-04 17:30:00|40538|40531|40554.4|40547.4|40554.4|40547.4|40535.5|40528.5|25
1754328900000|2025-08-04 17:35:00|40551.9|40544.9|40544.3|40537.3|40554.4|40547.4|40539.3|40532.3|42
1754329200000|2025-08-04 17:40:00|40541.8|40534.8|40526.7|40519.7|40544.3|40537.3|40522.5|40515.5|20
1754329500000|2025-08-04 17:45:00|40529.2|40522.2|40523.4|40516.4|40538.2|40531.2|40496.4|40489.4|57
1754329800000|2025-08-04 17:50:00|40525.9|40518.9|40521.9|40514.9|40530.1|40523.1|40513.2|40506.2|35
1754330100000|2025-08-04 17:55:00|40523|40516|40514.2|40507.2|40525.5|40518.5|40510.5|40503.5|10
1754330400000|2025-08-04 18:00:00|40511.7|40504.7|40526.4|40519.4|40529.3|40522.3|40511.7|40504.7|9
1754330700000|2025-08-04 18:05:00|40528.9|40521.9|40519.5|40512.5|40535|40528|40519.5|40512.5|23
1754331000000|2025-08-04 18:10:00|40514.5|40507.5|40513.5|40506.5|40521.4|40514.4|40508.5|40501.5|13
1754331300000|2025-08-04 18:15:00|40516|40509|40524.1|40517.1|40524.1|40517.1|40513.5|40506.5|30
1754331600000|2025-08-04 18:20:00|40526.6|40519.6|40528.9|40521.9|40539.9|40532.9|40523.9|40516.9|47
1754331900000|2025-08-04 18:25:00|40526.4|40519.4|40538.5|40531.5|40538.9|40531.9|40526.4|40519.4|21
1754332200000|2025-08-04 18:30:00|40533.5|40526.5|40559|40552|40564|40557|40533.5|40526.5|94
1754332500000|2025-08-04 18:35:00|40558.8|40551.8|40558.3|40551.3|40574|40567|40548.8|40541.8|109
1754332800000|2025-08-04 18:40:00|40553.3|40546.3|40539.6|40532.6|40553.3|40546.3|40534.2|40527.2|30
1754333100000|2025-08-04 18:45:00|40544.6|40537.6|40530.6|40523.6|40544.6|40537.6|40529.6|40522.6|21
1754333400000|2025-08-04 18:50:00|40533.1|40526.1|40528.8|40521.8|40538.3|40531.3|40528.1|40521.1|27
1754333700000|2025-08-04 18:55:00|40526.3|40519.3|40540.9|40533.9|40543.4|40536.4|40526.3|40519.3|91
1754334000000|2025-08-04 19:00:00|40541.5|40534.5|40550.1|40543.1|40555.7|40548.7|40538.6|40531.6|79
1754334300000|2025-08-04 19:05:00|40547.6|40540.6|40545.1|40538.1|40549.4|40542.4|40529.4|40522.4|39
1754334600000|2025-08-04 19:10:00|40546|40539|40556.7|40549.7|40562|40555|40541|40534|36
1754334900000|2025-08-04 19:15:00|40555.9|40548.9|40574.8|40567.8|40586.8|40579.8|40555.9|40548.9|48
1754335200000|2025-08-04 19:20:00|40574|40567|40587.8|40580.8|40592.2|40585.2|40574|40567|36
1754335500000|2025-08-04 19:25:00|40585.3|40578.3|40565.8|40558.8|40589.4|40582.4|40562.5|40555.5|49
1754335800000|2025-08-04 19:30:00|40565.1|40558.1|40553.6|40546.6|40569.4|40562.4|40540.7|40533.7|65
1754336100000|2025-08-04 19:35:00|40548.6|40541.6|40556.4|40549.4|40556.4|40549.4|40540|40533|63
1754336400000|2025-08-04 19:40:00|40557.3|40550.3|40565.6|40558.6|40573.9|40566.9|40557.3|40550.3|41
1754336700000|2025-08-04 19:45:00|40563.1|40556.1|40575.1|40568.1|40579.3|40572.3|40559.7|40552.7|50
1754337000000|2025-08-04 19:50:00|40572.6|40565.6|40589.2|40582.2|40589.2|40582.2|40558.2|40551.2|192
1754337300000|2025-08-04 19:55:00|40591.7|40584.7|40594.3|40587.3|40600.5|40593.5|40576.6|40569.6|442
1754337600000|2025-08-04 20:00:00|40596.8|40589.8|40606.1|40599.1|40618.6|40611.6|40591.7|40584.7|142
1754337900000|2025-08-04 20:05:00|40606.8|40599.8|40633.1|40626.1|40639.2|40632.2|40606.6|40599.6|190
1754338200000|2025-08-04 20:10:00|40628.1|40621.1|40632.7|40625.7|40632.7|40625.7|40622.7|40615.7|23
1754338500000|2025-08-04 20:15:00|40632.6|40625.6|40624.3|40617.3|40636.3|40629.3|40624.3|40617.3|9
1754338800000|2025-08-04 20:20:00|40625|40618|40625|40618|40629.4|40622.4|40622.5|40615.5|25
1754339100000|2025-08-04 20:25:00|40622.5|40615.5|40638.7|40631.7|40641.2|40634.2|40622.5|40615.5|16
1754339400000|2025-08-04 20:30:00|40639|40632|40637.1|40630.1|40642.1|40635.1|40635.1|40628.1|14
1754339700000|2025-08-04 20:35:00|40636.5|40629.5|40641.9|40634.9|40643.1|40636.1|40636.5|40629.5|0
1754340000000|2025-08-04 20:40:00|40641.5|40634.5|40649.1|40642.1|40649.1|40642.1|40641.5|40634.5|1
1754340300000|2025-08-04 20:45:00|40646.6|40639.6|40649.2|40642.2|40653.1|40646.1|40640.2|40633.2|6
1754340600000|2025-08-04 20:50:00|40646.7|40639.7|40635.1|40628.1|40646.7|40639.7|40632.6|40625.6|11
1754340900000|2025-08-04 20:55:00|40632.6|40625.6|40623.6|40616.6|40636.9|40629.9|40618.6|40611.6|12
1754341200000|2025-08-04 21:00:00|40618.6|40611.6|40629.8|40622.8|40636.9|40629.9|40618.6|40611.6|0
1754341500000|2025-08-04 21:05:00|40582.3|40575.3|40634.8|40627.8|40634.8|40627.8|40582.3|40575.3|0
1754341800000|2025-08-04 21:10:00|40587.3|40580.3|40603.8|40573.8|40639.8|40632.8|40577.3|40570.3|12743
1754342100000|2025-08-04 21:15:00|40603.9|40573.9|40614.4|40584.4|40618.4|40588.4|40603.8|40573.8|0
1754342400000|2025-08-04 21:20:00|40614.5|40584.5|40611.3|40581.3|40616.3|40586.3|40610.1|40580.1|0
1754342700000|2025-08-04 21:25:00|40611.9|40581.9|40615.2|40585.2|40615.6|40585.6|40611.9|40581.9|0
1754343000000|2025-08-04 21:30:00|40616|40586|40622.1|40592.1|40624.3|40594.3|40616|40586|0
1754343300000|2025-08-04 21:35:00|40622|40592|40620.5|40590.5|40623.7|40593.7|40617.6|40587.6|0
1754343600000|2025-08-04 21:40:00|40619.9|40589.9|40622.3|40592.3|40625.1|40595.1|40619.8|40589.8|0
1754343900000|2025-08-04 21:45:00|40622.4|40592.4|40621.5|40591.5|40622.4|40592.4|40621.2|40591.2|0
1754344200000|2025-08-04 21:50:00|40621.4|40591.4|40620.2|40590.2|40623.6|40593.6|40619.2|40589.2|0
1754344500000|2025-08-04 21:55:00|40620.4|40590.4|40618.7|40588.7|40622.9|40592.9|40618.4|40588.4|0
1754344800000|2025-08-04 22:00:00|40624.1|40594.1|40640.5|40625.5|40649.9|40634.9|40613.5|40583.5|36
1754345100000|2025-08-04 22:05:00|40642|40627|40626.6|40611.6|40646.3|40631.3|40626.1|40611.1|2
1754345400000|2025-08-04 22:10:00|40624.1|40609.1|40632.3|40617.3|40637.3|40622.3|40624.1|40609.1|7
1754345700000|2025-08-04 22:15:00|40622.3|40607.3|40629|40614|40634|40619|40619|40604|5
1754346000000|2025-08-04 22:20:00|40631.5|40616.5|40635.2|40620.2|40637|40622|40629|40614|0
1754346300000|2025-08-04 22:25:00|40632.7|40617.7|40620|40605|40632.7|40617.7|40617.3|40602.3|5
1754346600000|2025-08-04 22:30:00|40622.5|40607.5|40617.6|40602.6|40624.9|40609.9|40615.1|40600.1|3
1754346900000|2025-08-04 22:35:00|40620.1|40605.1|40624.5|40609.5|40625.2|40610.2|40614.6|40599.6|1
1754347200000|2025-08-04 22:40:00|40622|40607|40616.8|40601.8|40622.5|40607.5|40614.7|40599.7|0
1754347500000|2025-08-04 22:45:00|40617.5|40602.5|40619.6|40604.6|40620.5|40605.5|40617.1|40602.1|1
1754347800000|2025-08-04 22:50:00|40621.7|40606.7|40639.1|40624.1|40641.3|40626.3|40619.2|40604.2|11
1754348100000|2025-08-04 22:55:00|40637.2|40622.2|40628.4|40613.4|40643.5|40628.5|40627|40612|3
1754348400000|2025-08-04 23:00:00|40629.9|40614.9|40598|40583|40630|40615|40594.9|40579.9|17
1754348700000|2025-08-04 23:05:00|40600.5|40585.5|40619.9|40604.9|40624.4|40609.4|40596.8|40581.8|11
1754349000000|2025-08-04 23:10:00|40617.4|40602.4|40616.8|40601.8|40619.9|40604.9|40602.2|40587.2|6
1754349300000|2025-08-04 23:15:00|40619.3|40604.3|40612|40597|40632.2|40617.2|40610.3|40595.3|8
1754349600000|2025-08-04 23:20:00|40609.5|40594.5|40585.9|40570.9|40612|40597|40575.7|40560.7|15
1754349900000|2025-08-04 23:25:00|40585.8|40570.8|40571.5|40556.5|40591.1|40576.1|40571.5|40556.5|27
1754350200000|2025-08-04 23:30:00|40576.5|40561.5|40536.7|40529.7|40588.9|40581.9|40520.9|40513.9|6099
1754350500000|2025-08-04 23:35:00|40529.2|40522.2|40536.7|40529.7|40541.6|40534.6|40526.5|40519.5|50
1754350800000|2025-08-04 23:40:00|40539.2|40532.2|40536.4|40529.4|40549.6|40542.6|40525.3|40518.3|134
1754351100000|2025-08-04 23:45:00|40538.9|40531.9|40522.5|40515.5|40558|40551|40500.7|40493.7|238
1754351400000|2025-08-04 23:50:00|40521.7|40514.7|40525.3|40518.3|40535.4|40528.4|40511.5|40504.5|68
1754351700000|2025-08-04 23:55:00|40527.8|40520.8|40542.2|40535.2|40554.6|40547.6|40495.6|40488.6|208
1754352000000|2025-08-05 00:00:00|40537.2|40530.2|40499.1|40492.1|40537.2|40530.2|40462.2|40455.2|722
1754352300000|2025-08-05 00:05:00|40498.6|40491.6|40489.8|40482.8|40522.5|40515.5|40473.6|40466.6|296
1754352600000|2025-08-05 00:10:00|40492.3|40485.3|40438.8|40431.8|40504.4|40497.4|40426.9|40419.9|248
1754352900000|2025-08-05 00:15:00|40439.1|40432.1|40464.3|40457.3|40469.9|40462.9|40428.8|40421.8|343
1754353200000|2025-08-05 00:20:00|40464.5|40457.5|40477.6|40470.6|40492.1|40485.1|40458.7|40451.7|169
1754353500000|2025-08-05 00:25:00|40479.2|40472.2|40466.7|40459.7|40498.7|40491.7|40458.8|40451.8|170
1754353800000|2025-08-05 00:30:00|40471.7|40464.7|40503.5|40496.5|40503.6|40496.6|40466.7|40459.7|144
1754354100000|2025-08-05 00:35:00|40504|40497|40555.8|40548.8|40561.9|40554.9|40494.6|40487.6|160
1754354400000|2025-08-05 00:40:00|40556.1|40549.1|40594.3|40587.3|40597.2|40590.2|40550.6|40543.6|114
1754354700000|2025-08-05 00:45:00|40593.9|40586.9|40569|40562|40604.7|40597.7|40557.9|40550.9|147
1754355000000|2025-08-05 00:50:00|40571.5|40564.5|40496.5|40489.5|40571.5|40564.5|40484.2|40477.2|148
1754355300000|2025-08-05 00:55:00|40499|40492|40474.7|40467.7|40499.1|40492.1|40451.1|40444.1|183
1754355600000|2025-08-05 01:00:00|40477.2|40470.2|40464.6|40457.6|40497.3|40490.3|40455.3|40448.3|65
1754355900000|2025-08-05 01:05:00|40462.1|40455.1|40523.2|40516.2|40529.4|40522.4|40454.4|40447.4|63
1754356200000|2025-08-05 01:10:00|40523.7|40516.7|40499.1|40492.1|40534.2|40527.2|40470.7|40463.7|45
1754356500000|2025-08-05 01:15:00|40496.6|40489.6|40454.5|40447.5|40499.1|40492.1|40428.4|40421.4|113
1754356800000|2025-08-05 01:20:00|40457|40450|40446.9|40439.9|40466.6|40459.6|40425.5|40418.5|93
1754357100000|2025-08-05 01:25:00|40444.4|40437.4|40459.2|40452.2|40468.4|40461.4|40426.7|40419.7|67
1754357400000|2025-08-05 01:30:00|40459.4|40452.4|40472.9|40465.9|40482.3|40475.3|40452.1|40445.1|75
1754357700000|2025-08-05 01:35:00|40475.4|40468.4|40490.2|40483.2|40495.9|40488.9|40454.9|40447.9|83
1754358000000|2025-08-05 01:40:00|40491.1|40484.1|40509.4|40502.4|40514.4|40507.4|40484.1|40477.1|70
1754358300000|2025-08-05 01:45:00|40511.9|40504.9|40512.4|40505.4|40513.2|40506.2|40476.8|40469.8|72
1754358600000|2025-08-05 01:50:00|40513|40506|40506.2|40499.2|40516.2|40509.2|40498.7|40491.7|66
1754358900000|2025-08-05 01:55:00|40503.7|40496.7|40507.9|40500.9|40514.7|40507.7|40493.5|40486.5|47
1754359200000|2025-08-05 02:00:00|40505.4|40498.4|40545.7|40538.7|40561.5|40554.5|40505.4|40498.4|75
1754359500000|2025-08-05 02:05:00|40543.2|40536.2|40546.1|40539.1|40559.6|40552.6|40537.4|40530.4|76
1754359800000|2025-08-05 02:10:00|40548.6|40541.6|40543|40536|40553.3|40546.3|40538|40531|38
1754360100000|2025-08-05 02:15:00|40540.5|40533.5|40538.3|40531.3|40543|40536|40513|40506|29
1754360400000|2025-08-05 02:20:00|40535.8|40528.8|40559.6|40552.6|40561.1|40554.1|40522.3|40515.3|18
1754360700000|2025-08-05 02:25:00|40557.1|40550.1|40544.4|40537.4|40559.6|40552.6|40528.3|40521.3|36
1754361000000|2025-08-05 02:30:00|40539.4|40532.4|40550.5|40543.5|40553.6|40546.6|40528.6|40521.6|38
1754361300000|2025-08-05 02:35:00|40550.6|40543.6|40549.2|40542.2|40563.6|40556.6|40548.1|40541.1|8
1754361600000|2025-08-05 02:40:00|40551.7|40544.7|40543.1|40536.1|40556.2|40549.2|40535.6|40528.6|19
1754361900000|2025-08-05 02:45:00|40540.6|40533.6|40574.7|40567.7|40584.9|40577.9|40538.1|40531.1|43
1754362200000|2025-08-05 02:50:00|40574.9|40567.9|40558.8|40551.8|40579.9|40572.9|40556.3|40549.3|29
1754362500000|2025-08-05 02:55:00|40561.3|40554.3|40578.2|40571.2|40578.8|40571.8|40561|40554|15
1754362800000|2025-08-05 03:00:00|40578.1|40571.1|40572.9|40565.9|40583|40576|40567.9|40560.9|18
1754363100000|2025-08-05 03:05:00|40573|40566|40592|40585|40594.5|40587.5|40568|40561|39
1754363400000|2025-08-05 03:10:00|40589.5|40582.5|40588.7|40581.7|40591.9|40584.9|40576.3|40569.3|39
1754363700000|2025-08-05 03:15:00|40591.2|40584.2|40599.3|40592.3|40614.6|40607.6|40588.6|40581.6|54
1754364000000|2025-08-05 03:20:00|40599.4|40592.4|40591.6|40584.6|40602|40595|40586.6|40579.6|27
1754364300000|2025-08-05 03:25:00|40589.1|40582.1|40585.6|40578.6|40593|40586|40575.6|40568.6|50
1754364600000|2025-08-05 03:30:00|40583.1|40576.1|40629.8|40622.8|40634.8|40627.8|40583.1|40576.1|135
1754364900000|2025-08-05 03:35:00|40632.3|40625.3|40608.3|40601.3|40648.5|40641.5|40603|40596|125
1754365200000|2025-08-05 03:40:00|40605.8|40598.8|40602.7|40595.7|40627.6|40620.6|40593.3|40586.3|63
1754365500000|2025-08-05 03:45:00|40603.7|40596.7|40597|40590|40608|40601|40589.3|40582.3|63
1754365800000|2025-08-05 03:50:00|40594.5|40587.5|40593.9|40586.9|40609.5|40602.5|40588.9|40581.9|38
1754366100000|2025-08-05 03:55:00|40591.4|40584.4|40581.2|40574.2|40593.9|40586.9|40551.8|40544.8|62
1754366400000|2025-08-05 04:00:00|40583.7|40576.7|40599.6|40592.6|40607.3|40600.3|40571.2|40564.2|53
1754366700000|2025-08-05 04:05:00|40602.1|40595.1|40583.2|40576.2|40609.7|40602.7|40573.1|40566.1|38
1754367000000|2025-08-05 04:10:00|40583.3|40576.3|40579.7|40572.7|40583.5|40576.5|40560.6|40553.6|64
1754367300000|2025-08-05 04:15:00|40582.2|40575.2|40547.3|40540.3|40582.3|40575.3|40544.6|40537.6|47
1754367600000|2025-08-05 04:20:00|40544.8|40537.8|40547.8|40540.8|40563.8|40556.8|40532.9|40525.9|73
1754367900000|2025-08-05 04:25:00|40550.3|40543.3|40532.1|40525.1|40557.7|40550.7|40532.1|40525.1|32
1754368200000|2025-08-05 04:30:00|40534.6|40527.6|40564.8|40557.8|40569.9|40562.9|40529.6|40522.6|45
1754368500000|2025-08-05 04:35:00|40562.3|40555.3|40572.8|40565.8|40578|40571|40542.3|40535.3|38
1754368800000|2025-08-05 04:40:00|40570.3|40563.3|40549.6|40542.6|40572.8|40565.8|40549.1|40542.1|48
1754369100000|2025-08-05 04:45:00|40552.1|40545.1|40524.6|40517.6|40557.1|40550.1|40519.4|40512.4|47
1754369400000|2025-08-05 04:50:00|40524.1|40517.1|40538.9|40531.9|40539.7|40532.7|40513.1|40506.1|51
1754369700000|2025-08-05 04:55:00|40536.4|40529.4|40549.1|40542.1|40553.5|40546.5|40531.2|40524.2|27
1754370000000|2025-08-05 05:00:00|40551.6|40544.6|40579.6|40572.6|40582.1|40575.1|40544.1|40537.1|58
1754370300000|2025-08-05 05:05:00|40579.7|40572.7|40562.2|40555.2|40589.6|40582.6|40562.2|40555.2|41
1754370600000|2025-08-05 05:10:00|40564.7|40557.7|40542.8|40535.8|40572.3|40565.3|40538.8|40531.8|29
1754370900000|2025-08-05 05:15:00|40545.3|40538.3|40532.6|40525.6|40545.3|40538.3|40503.5|40496.5|62
1754371200000|2025-08-05 05:20:00|40531.8|40524.8|40543.2|40536.2|40562.8|40555.8|40525.5|40518.5|36
1754371500000|2025-08-05 05:25:00|40543.1|40536.1|40548.8|40541.8|40548.8|40541.8|40531.7|40524.7|54
1754371800000|2025-08-05 05:30:00|40551.3|40544.3|40564.1|40557.1|40564.8|40557.8|40548.8|40541.8|32
1754372100000|2025-08-05 05:35:00|40564.5|40557.5|40573.9|40566.9|40582.8|40575.8|40561.3|40554.3|59
1754372400000|2025-08-05 05:40:00|40573.6|40566.6|40573.9|40566.9|40583.4|40576.4|40572|40565|101
1754372700000|2025-08-05 05:45:00|40576.4|40569.4|40569.2|40562.2|40578.9|40571.9|40557.9|40550.9|126
1754373000000|2025-08-05 05:50:00|40570|40563|40565.5|40558.5|40574.5|40567.5|40563|40556|76
1754373300000|2025-08-05 05:55:00|40568|40561|40566.3|40559.3|40573|40566|40558|40551|104
1754373600000|2025-08-05 06:00:00|40563.8|40556.8|40549.8|40542.8|40573.8|40566.8|40528.1|40521.1|135
1754373900000|2025-08-05 06:05:00|40552.3|40545.3|40534.6|40527.6|40552.3|40545.3|40523.9|40516.9|115
1754374200000|2025-08-05 06:10:00|40537.1|40530.1|40538.8|40531.8|40546|40539|40523.5|40516.5|100
1754374500000|2025-08-05 06:15:00|40536.3|40529.3|40551.2|40544.2|40556.4|40549.4|40533.8|40526.8|230
1754374800000|2025-08-05 06:20:00|40553.7|40546.7|40554.6|40547.6|40564.6|40557.6|40544.6|40537.6|339
1754375100000|2025-08-05 06:25:00|40552.1|40545.1|40559.8|40552.8|40578.9|40571.9|40552.1|40545.1|221
1754375400000|2025-08-05 06:30:00|40562.3|40555.3|40619.8|40612.8|40624.8|40617.8|40559.8|40552.8|1157
1754375700000|2025-08-05 06:35:00|40620.8|40613.8|40638.3|40631.3|40657.4|40650.4|40610.8|40603.8|318
1754376000000|2025-08-05 06:40:00|40638.6|40631.6|40658.2|40651.2|40672.4|40665.4|40638.6|40631.6|181
1754376300000|2025-08-05 06:45:00|40660.7|40653.7|40657.7|40650.7|40663.2|40656.2|40633.7|40626.7|132
1754376600000|2025-08-05 06:50:00|40657|40650|40656.3|40649.3|40660.3|40653.3|40647.6|40640.6|75
1754376900000|2025-08-05 06:55:00|40653.8|40646.8|40656|40649|40661|40654|40648|40641|51
1754377200000|2025-08-05 07:00:00|40653.5|40646.5|40652|40645|40658.8|40651.8|40638|40631|291
1754377500000|2025-08-05 07:05:00|40654.5|40647.5|40682|40675|40689.8|40682.8|40652|40645|208
1754377800000|2025-08-05 07:10:00|40679.5|40672.5|40640.5|40633.5|40680.9|40673.9|40637.9|40630.9|105
1754378100000|2025-08-05 07:15:00|40643|40636|40650.7|40643.7|40660.5|40653.5|40643|40636|62
1754378400000|2025-08-05 07:20:00|40648.2|40641.2|40659.1|40652.1|40663.6|40656.6|40641.3|40634.3|26
1754378700000|2025-08-05 07:25:00|40656.6|40649.6|40637.9|40630.9|40663.4|40656.4|40633.1|40626.1|35
1754379000000|2025-08-05 07:30:00|40640.4|40633.4|40648|40641|40669.8|40662.8|40637.9|40630.9|50
1754379300000|2025-08-05 07:35:00|40650.5|40643.5|40613.3|40606.3|40650.5|40643.5|40608.3|40601.3|82
1754379600000|2025-08-05 07:40:00|40610.8|40603.8|40618.2|40611.2|40619.3|40612.3|40600.9|40593.9|76
1754379900000|2025-08-05 07:45:00|40618.4|40611.4|40623.4|40616.4|40631.1|40624.1|40613.4|40606.4|59
1754380200000|2025-08-05 07:50:00|40618.4|40611.4|40618.1|40611.1|40646.9|40639.9|40613.4|40606.4|102
1754380500000|2025-08-05 07:55:00|40620.6|40613.6|40608.5|40601.5|40628.1|40621.1|40608|40601|23
1754380800000|2025-08-05 08:00:00|40611|40604|40567.3|40560.3|40611|40604|40563.8|40556.8|185
1754381100000|2025-08-05 08:05:00|40569.8|40562.8|40559.6|40552.6|40593|40586|40548.5|40541.5|59
1754381400000|2025-08-05 08:10:00|40557.1|40550.1|40565.9|40558.9|40578.6|40571.6|40556.7|40549.7|38
1754381700000|2025-08-05 08:15:00|40563.4|40556.4|40576.8|40569.8|40591.6|40584.6|40563.3|40556.3|22
1754382000000|2025-08-05 08:20:00|40579.3|40572.3|40590.6|40583.6|40598.6|40591.6|40577.4|40570.4|19
1754382300000|2025-08-05 08:25:00|40593.1|40586.1|40590.6|40583.6|40607.5|40600.5|40585.6|40578.6|24
1754382600000|2025-08-05 08:30:00|40593.1|40586.1|40581.5|40574.5|40596.1|40589.1|40571.4|40564.4|14
1754382900000|2025-08-05 08:35:00|40576.5|40569.5|40589.7|40582.7|40594.7|40587.7|40571.6|40564.6|10
1754383200000|2025-08-05 08:40:00|40592.2|40585.2|40591.9|40584.9|40599.8|40592.8|40582.3|40575.3|6
1754383500000|2025-08-05 08:45:00|40594.4|40587.4|40599.8|40592.8|40607.3|40600.3|40589.6|40582.6|6
1754383800000|2025-08-05 08:50:00|40597.3|40590.3|40594.8|40587.8|40599.8|40592.8|40589.6|40582.6|10
1754384100000|2025-08-05 08:55:00|40597.3|40590.3|40594.4|40587.4|40601.5|40594.5|40584.2|40577.2|10
1754384400000|2025-08-05 09:00:00|40596.9|40589.9|40584.1|40577.1|40598.7|40591.7|40581.4|40574.4|10
1754384700000|2025-08-05 09:05:00|40586.6|40579.6|40581.4|40574.4|40598|40591|40581.4|40574.4|31
1754385000000|2025-08-05 09:10:00|40578.9|40571.9|40565.4|40558.4|40581.4|40574.4|40559.7|40552.7|31
1754385300000|2025-08-05 09:15:00|40560.4|40553.4|40569.6|40562.6|40573.5|40566.5|40560.4|40553.4|19
1754385600000|2025-08-05 09:20:00|40569.7|40562.7|40536.9|40529.9|40574.8|40567.8|40531.7|40524.7|38
1754385900000|2025-08-05 09:25:00|40539.4|40532.4|40534.2|40527.2|40549.3|40542.3|40533.6|40526.6|18
1754386200000|2025-08-05 09:30:00|40533.6|40526.6|40544.7|40537.7|40549.7|40542.7|40524.8|40517.8|41
1754386500000|2025-08-05 09:35:00|40547.2|40540.2|40554.7|40547.7|40559.9|40552.9|40542.2|40535.2|19
1754386800000|2025-08-05 09:40:00|40552.2|40545.2|40556.2|40549.2|40564.3|40557.3|40549.7|40542.7|5
1754387100000|2025-08-05 09:45:00|40553.7|40546.7|40553.6|40546.6|40562.7|40555.7|40553.6|40546.6|4
1754387400000|2025-08-05 09:50:00|40556.1|40549.1|40556.1|40549.1|40563.6|40556.6|40551.9|40544.9|12
1754387700000|2025-08-05 09:55:00|40558.6|40551.6|40565.2|40558.2|40567.4|40560.4|40552.6|40545.6|7
1754388000000|2025-08-05 10:00:00|40565.9|40558.9|40577.1|40570.1|40587|40580|40565.9|40558.9|19
1754388300000|2025-08-05 10:05:00|40579.6|40572.6|40609.9|40602.9|40616.7|40609.7|40579.6|40572.6|28
1754388600000|2025-08-05 10:10:00|40612.4|40605.4|40611.5|40604.5|40623.6|40616.6|40609|40602|18
1754388900000|2025-08-05 10:15:00|40609|40602|40613.2|40606.2|40618.2|40611.2|40608.1|40601.1|23
1754389200000|2025-08-05 10:20:00|40615.7|40608.7|40615.6|40608.6|40620.7|40613.7|40613|40606|31
1754389500000|2025-08-05 10:25:00|40618.1|40611.1|40633.6|40626.6|40646.3|40639.3|40618.1|40611.1|80
1754389800000|2025-08-05 10:30:00|40634.1|40627.1|40622.7|40615.7|40649.6|40642.6|40618.2|40611.2|55
1754390100000|2025-08-05 10:35:00|40620.2|40613.2|40625.3|40618.3|40630.8|40623.8|40616.3|40609.3|34
1754390400000|2025-08-05 10:40:00|40627.8|40620.8|40623.1|40616.1|40628.2|40621.2|40616.8|40609.8|17
1754390700000|2025-08-05 10:45:00|40625.6|40618.6|40628|40621|40635.6|40628.6|40618.1|40611.1|15
1754391000000|2025-08-05 10:50:00|40630.5|40623.5|40640.5|40633.5|40643|40636|40628|40621|6
1754391300000|2025-08-05 10:55:00|40643|40636|40647.7|40640.7|40650.9|40643.9|40630.3|40623.3|99
1754391600000|2025-08-05 11:00:00|40645.2|40638.2|40636.9|40629.9|40656.2|40649.2|40629|40622|45
1754391900000|2025-08-05 11:05:00|40634.4|40627.4|40636.1|40629.1|40646.1|40639.1|40631.9|40624.9|6
1754392200000|2025-08-05 11:10:00|40638.6|40631.6|40645.1|40638.1|40656|40649|40636.1|40629.1|7
1754392500000|2025-08-05 11:15:00|40647.6|40640.6|40652.5|40645.5|40654.7|40647.7|40639.7|40632.7|35
1754392800000|2025-08-05 11:20:00|40650|40643|40637.3|40630.3|40652.7|40645.7|40631.3|40624.3|4
1754393100000|2025-08-05 11:25:00|40639.8|40632.8|40633.4|40626.4|40644.6|40637.6|40631.7|40624.7|9
1754393400000|2025-08-05 11:30:00|40635.9|40628.9|40628|40621|40636.3|40629.3|40618|40611|36
1754393700000|2025-08-05 11:35:00|40625.5|40618.5|40623|40616|40635.7|40628.7|40620.5|40613.5|6
1754394000000|2025-08-05 11:40:00|40625.5|40618.5|40636.9|40629.9|40641.9|40634.9|40618|40611|4
1754394300000|2025-08-05 11:45:00|40634.4|40627.4|40646|40639|40659.6|40652.6|40634.4|40627.4|12
1754394600000|2025-08-05 11:50:00|40643.5|40636.5|40657.2|40650.2|40658.5|40651.5|40635.8|40628.8|10
1754394900000|2025-08-05 11:55:00|40662.2|40655.2|40643.9|40636.9|40662.2|40655.2|40638.6|40631.6|13
1754395200000|2025-08-05 12:00:00|40641.4|40634.4|40648.2|40641.2|40648.2|40641.2|40633.4|40626.4|12
1754395500000|2025-08-05 12:05:00|40650.7|40643.7|40635.7|40628.7|40650.7|40643.7|40633.2|40626.2|5
1754395800000|2025-08-05 12:10:00|40633.2|40626.2|40679.4|40672.4|40682.2|40675.2|40628.2|40621.2|19
1754396100000|2025-08-05 12:15:00|40676.9|40669.9|40625.6|40618.6|40683.9|40676.9|40566|40559|209
1754396400000|2025-08-05 12:20:00|40628.1|40621.1|40658.4|40651.4|40658.4|40651.4|40603.3|40596.3|207
1754396700000|2025-08-05 12:25:00|40655.9|40648.9|40644.5|40637.5|40659.2|40652.2|40636.7|40629.7|15
1754397000000|2025-08-05 12:30:00|40647|40640|40650.9|40643.9|40655.4|40648.4|40618.2|40611.2|16
1754397300000|2025-08-05 12:35:00|40653.4|40646.4|40644|40637|40668.1|40661.1|40640.4|40633.4|21
1754397600000|2025-08-05 12:40:00|40646.5|40639.5|40658.6|40651.6|40663.6|40656.6|40644|40637|25
1754397900000|2025-08-05 12:45:00|40659|40652|40654.3|40647.3|40668.4|40661.4|40644.3|40637.3|10
1754398200000|2025-08-05 12:50:00|40656.8|40649.8|40660.9|40653.9|40678.7|40671.7|40656.8|40649.8|47
1754398500000|2025-08-05 12:55:00|40658.4|40651.4|40648.2|40641.2|40660.9|40653.9|40643.4|40636.4|9
1754398800000|2025-08-05 13:00:00|40648.1|40641.1|40640.2|40633.2|40658.3|40651.3|40636|40629|31
1754399100000|2025-08-05 13:05:00|40642.7|40635.7|40639.1|40632.1|40646.7|40639.7|40632.1|40625.1|14
1754399400000|2025-08-05 13:10:00|40636.6|40629.6|40627|40620|40644.1|40637.1|40624.5|40617.5|30
1754399700000|2025-08-05 13:15:00|40624.5|40617.5|40634.6|40627.6|40644.6|40637.6|40624.5|40617.5|16
1754400000000|2025-08-05 13:20:00|40632.1|40625.1|40619.5|40612.5|40641.8|40634.8|40619.5|40612.5|17
1754400300000|2025-08-05 13:25:00|40622|40615|40634|40627|40636.5|40629.5|40615|40608|25
1754400600000|2025-08-05 13:30:00|40629|40622|40611.3|40604.3|40639.5|40632.5|40595|40588|172
1754400900000|2025-08-05 13:35:00|40616.3|40609.3|40644.5|40637.5|40661.8|40654.8|40616.3|40609.3|82
1754401200000|2025-08-05 13:40:00|40647|40640|40634.7|40627.7|40661.3|40654.3|40627.2|40620.2|28
1754401500000|2025-08-05 13:45:00|40632.2|40625.2|40656.1|40649.1|40673.9|40666.9|40632.2|40625.2|34
1754401800000|2025-08-05 13:50:00|40653.6|40646.6|40673.1|40666.1|40673.1|40666.1|40643.2|40636.2|31
1754402100000|2025-08-05 13:55:00|40670.6|40663.6|40643.9|40636.9|40673.3|40666.3|40640.2|40633.2|61
1754402400000|2025-08-05 14:00:00|40631.4|40624.4|40573.8|40566.8|40631.4|40624.4|40537.3|40530.3|549
1754402700000|2025-08-05 14:05:00|40568.8|40561.8|40554.1|40547.1|40581.3|40574.3|40530.5|40523.5|214
1754403000000|2025-08-05 14:10:00|40556.6|40549.6|40528.4|40521.4|40578.8|40571.8|40516.3|40509.3|77
1754403300000|2025-08-05 14:15:00|40530.9|40523.9|40527.1|40520.1|40548.6|40541.6|40493.7|40486.7|106
1754403600000|2025-08-05 14:20:00|40524.6|40517.6|40481.7|40474.7|40528|40521|40481.2|40474.2|81
1754403900000|2025-08-05 14:25:00|40479.2|40472.2|40514.7|40507.7|40514.7|40507.7|40474.8|40467.8|55
1754404200000|2025-08-05 14:30:00|40512.2|40505.2|40463.3|40456.3|40514.8|40507.8|40461.1|40454.1|55
1754404500000|2025-08-05 14:35:00|40460.8|40453.8|40469.8|40462.8|40477.6|40470.6|40455.7|40448.7|88
1754404800000|2025-08-05 14:40:00|40467.3|40460.3|40393.5|40386.5|40483.5|40476.5|40368.1|40361.1|214
1754405100000|2025-08-05 14:45:00|40391|40384|40359.7|40352.7|40411.8|40404.8|40349.8|40342.8|625
1754405400000|2025-08-05 14:50:00|40362.2|40355.2|40397.9|40390.9|40429|40422|40362.2|40355.2|176
1754405700000|2025-08-05 14:55:00|40395.4|40388.4|40439.6|40432.6|40449.6|40442.6|40383.4|40376.4|354
1754406000000|2025-08-05 15:00:00|40437.1|40430.1|40475.1|40468.1|40490.2|40483.2|40415.7|40408.7|356
1754406300000|2025-08-05 15:05:00|40477.6|40470.6|40470.3|40463.3|40485.5|40478.5|40461.8|40454.8|75
1754406600000|2025-08-05 15:10:00|40469.6|40462.6|40478.1|40471.1|40490.1|40483.1|40440.9|40433.9|49
1754406900000|2025-08-05 15:15:00|40480.6|40473.6|40478.4|40471.4|40492.2|40485.2|40458.4|40451.4|52
1754407200000|2025-08-05 15:20:00|40480.9|40473.9|40470|40463|40500.6|40493.6|40459.2|40452.2|51
1754407500000|2025-08-05 15:25:00|40472.5|40465.5|40475.2|40468.2|40480.4|40473.4|40453.7|40446.7|40
1754407800000|2025-08-05 15:30:00|40472.7|40465.7|40490.6|40483.6|40524.7|40517.7|40459.6|40452.6|233
1754408100000|2025-08-05 15:35:00|40488.1|40481.1|40474.1|40467.1|40492.4|40485.4|40452.9|40445.9|53
1754408400000|2025-08-05 15:40:00|40471.6|40464.6|40467.9|40460.9|40480.5|40473.5|40441.7|40434.7|88
1754408700000|2025-08-05 15:45:00|40465.4|40458.4|40468|40461|40503.2|40496.2|40460.4|40453.4|42
1754409000000|2025-08-05 15:50:00|40470.5|40463.5|40478.9|40471.9|40486|40479|40448|40441|27
1754409300000|2025-08-05 15:55:00|40481.4|40474.4|40484.7|40477.7|40498.9|40491.9|40471.9|40464.9|23
1754409600000|2025-08-05 16:00:00|40482.2|40475.2|40501.2|40494.2|40503|40496|40472.6|40465.6|46
1754409900000|2025-08-05 16:05:00|40503.7|40496.7|40497.7|40490.7|40532.3|40525.3|40497.7|40490.7|102
1754410200000|2025-08-05 16:10:00|40500.2|40493.2|40508.6|40501.6|40523.6|40516.6|40500.2|40493.2|17
1754410500000|2025-08-05 16:15:00|40506.1|40499.1|40525.7|40518.7|40527|40520|40506.1|40499.1|21
1754410800000|2025-08-05 16:20:00|40528.2|40521.2|40532.7|40525.7|40546.9|40539.9|40525.7|40518.7|61
1754411100000|2025-08-05 16:25:00|40533.6|40526.6|40533.6|40526.6|40538.6|40531.6|40527.5|40520.5|19
1754411400000|2025-08-05 16:30:00|40531.1|40524.1|40546.3|40539.3|40564.2|40557.2|40531.1|40524.1|251
1754411700000|2025-08-05 16:35:00|40543.8|40536.8|40524.2|40517.2|40546.3|40539.3|40514|40507|9
1754412000000|2025-08-05 16:40:00|40521.7|40514.7|40501.1|40494.1|40524.2|40517.2|40493.1|40486.1|77
1754412300000|2025-08-05 16:45:00|40498.6|40491.6|40499.2|40492.2|40501.1|40494.1|40470.1|40463.1|59
1754412600000|2025-08-05 16:50:00|40501.7|40494.7|40537.2|40530.2|40539.7|40532.7|40494.2|40487.2|24
1754412900000|2025-08-05 16:55:00|40539.7|40532.7|40530.9|40523.9|40543.4|40536.4|40523.4|40516.4|58
1754413200000|2025-08-05 17:00:00|40528.4|40521.4|40530.6|40523.6|40548.1|40541.1|40520.7|40513.7|52
1754413500000|2025-08-05 17:05:00|40528.1|40521.1|40542.1|40535.1|40544.6|40537.6|40526.3|40519.3|54
1754413800000|2025-08-05 17:10:00|40539.6|40532.6|40557.2|40550.2|40559.8|40552.8|40539.6|40532.6|37
1754414100000|2025-08-05 17:15:00|40559.7|40552.7|40546.2|40539.2|40560.9|40553.9|40520.3|40513.3|79
1754414400000|2025-08-05 17:20:00|40543.7|40536.7|40545.4|40538.4|40546.2|40539.2|40534.7|40527.7|22
1754414700000|2025-08-05 17:25:00|40542.9|40535.9|40583.5|40576.5|40583.5|40576.5|40542.9|40535.9|65
1754415000000|2025-08-05 17:30:00|40578.5|40571.5|40572.5|40565.5|40584.5|40577.5|40568.7|40561.7|18
1754415300000|2025-08-05 17:35:00|40575|40568|40595.1|40588.1|40598.1|40591.1|40570|40563|66
1754415600000|2025-08-05 17:40:00|40592.6|40585.6|40593|40586|40602.7|40595.7|40590.9|40583.9|27
1754415900000|2025-08-05 17:45:00|40595.5|40588.5|40612.4|40605.4|40614.9|40607.9|40592.9|40585.9|35
1754416200000|2025-08-05 17:50:00|40609.9|40602.9|40608|40601|40612.4|40605.4|40601.4|40594.4|43
1754416500000|2025-08-05 17:55:00|40610.5|40603.5|40608.1|40601.1|40618.1|40611.1|40603.2|40596.2|27
1754416800000|2025-08-05 18:00:00|40605.6|40598.6|40608|40601|40615.5|40608.5|40598|40591|24
1754417100000|2025-08-05 18:05:00|40610.5|40603.5|40605.9|40598.9|40618.1|40611.1|40602.9|40595.9|19
1754417400000|2025-08-05 18:10:00|40603.4|40596.4|40581|40574|40608.4|40601.4|40581|40574|11
1754417700000|2025-08-05 18:15:00|40583.5|40576.5|40575.1|40568.1|40591.2|40584.2|40558.3|40551.3|59
1754418000000|2025-08-05 18:20:00|40577.6|40570.6|40565.8|40558.8|40585.1|40578.1|40563.2|40556.2|14
1754418300000|2025-08-05 18:25:00|40563.3|40556.3|40551.9|40544.9|40570.7|40563.7|40549.1|40542.1|53
1754418600000|2025-08-05 18:30:00|40549.4|40542.4|40553.8|40546.8|40577.1|40570.1|40532.8|40525.8|45
1754418900000|2025-08-05 18:35:00|40551.3|40544.3|40550.8|40543.8|40561|40554|40542.9|40535.9|17
1754419200000|2025-08-05 18:40:00|40553.3|40546.3|40553.3|40546.3|40555.8|40548.8|40528.3|40521.3|188
1754419500000|2025-08-05 18:45:00|40555.8|40548.8|40543|40536|40565.3|40558.3|40519.7|40512.7|35
1754419800000|2025-08-05 18:50:00|40545.5|40538.5|40532.2|40525.2|40548|40541|40511.7|40504.7|4
1754420100000|2025-08-05 18:55:00|40534.7|40527.7|40534.3|40527.3|40536.8|40529.8|40515.5|40508.5|55
1754420400000|2025-08-05 19:00:00|40531.8|40524.8|40558.2|40551.2|40560.7|40553.7|40530.8|40523.8|17
1754420700000|2025-08-05 19:05:00|40560.7|40553.7|40553.4|40546.4|40560.7|40553.7|40540|40533|25
1754421000000|2025-08-05 19:10:00|40555.9|40548.9|40570.8|40563.8|40570.8|40563.8|40548.4|40541.4|31
1754421300000|2025-08-05 19:15:00|40565.8|40558.8|40572.4|40565.4|40575.8|40568.8|40560.8|40553.8|25
1754421600000|2025-08-05 19:20:00|40569.9|40562.9|40580.8|40573.8|40583.3|40576.3|40567.4|40560.4|9
1754421900000|2025-08-05 19:25:00|40578.3|40571.3|40578.1|40571.1|40583.1|40576.1|40559.1|40552.1|39
1754422200000|2025-08-05 19:30:00|40580.6|40573.6|40581.2|40574.2|40583.7|40576.7|40573.1|40566.1|54
1754422500000|2025-08-05 19:35:00|40583.7|40576.7|40576.9|40569.9|40586.2|40579.2|40568.7|40561.7|62
1754422800000|2025-08-05 19:40:00|40574.4|40567.4|40566.6|40559.6|40581.6|40574.6|40561.6|40554.6|20
1754423100000|2025-08-05 19:45:00|40564.1|40557.1|40559.2|40552.2|40574.1|40567.1|40553.4|40546.4|47
1754423400000|2025-08-05 19:50:00|40564.2|40557.2|40568.7|40561.7|40581.3|40574.3|40561|40554|68
1754423700000|2025-08-05 19:55:00|40563.7|40556.7|40543.6|40536.6|40568.7|40561.7|40527.4|40520.4|196
1754424000000|2025-08-05 20:00:00|40541.1|40534.1|40549.4|40542.4|40560.9|40553.9|40524.8|40517.8|129
1754424300000|2025-08-05 20:05:00|40546.9|40539.9|40551.5|40544.5|40554|40547|40542.5|40535.5|21
1754424600000|2025-08-05 20:10:00|40549|40542|40548.6|40541.6|40554|40547|40544.6|40537.6|8
1754424900000|2025-08-05 20:15:00|40546.1|40539.1|40560.6|40553.6|40563.3|40556.3|40543.6|40536.6|16
1754425200000|2025-08-05 20:20:00|40558.1|40551.1|40527.3|40520.3|40560.6|40553.6|40527.3|40520.3|7
1754425500000|2025-08-05 20:25:00|40524.8|40517.8|40527.1|40520.1|40527.1|40520.1|40510.4|40503.4|2
1754425800000|2025-08-05 20:30:00|40524.6|40517.6|40514.1|40507.1|40524.6|40517.6|40502.9|40495.9|12
1754426100000|2025-08-05 20:35:00|40516.6|40509.6|40516.2|40509.2|40520.2|40513.2|40511.6|40504.6|11
1754426400000|2025-08-05 20:40:00|40518.7|40511.7|40519.3|40512.3|40520.3|40513.3|40514.3|40507.3|3
1754426700000|2025-08-05 20:45:00|40516.8|40509.8|40531.8|40524.8|40534.3|40527.3|40513.8|40506.8|16
1754427000000|2025-08-05 20:50:00|40534.3|40527.3|40532.8|40525.8|40544.8|40537.8|40529.3|40522.3|28
1754427300000|2025-08-05 20:55:00|40530.3|40523.3|40545.7|40515.7|40546.5|40528.6|40519.2|40512.2|49
1754427600000|2025-08-05 21:00:00|40544.4|40514.4|40543.1|40513.1|40545|40515|40538.9|40508.9|0
1754427900000|2025-08-05 21:05:00|40542.9|40512.9|40546|40516|40546|40516|40542.9|40512.9|0
1754428200000|2025-08-05 21:10:00|40546.2|40516.2|40548.1|40518.1|40548.2|40518.2|40546|40516|0
1754428500000|2025-08-05 21:15:00|40546.4|40516.4|40546|40516|40546.7|40516.7|40545.9|40515.9|0
1754428800000|2025-08-05 21:20:00|40545.9|40515.9|40551.4|40521.4|40551.6|40521.6|40545.9|40515.9|0
1754429100000|2025-08-05 21:25:00|40550.3|40520.3|40553.7|40523.7|40557|40527|40548.3|40518.3|0
1754429400000|2025-08-05 21:30:00|40553.3|40523.3|40550|40520|40553.3|40523.3|40550|40520|0
1754429700000|2025-08-05 21:35:00|40550.9|40520.9|40545.2|40515.2|40550.9|40520.9|40542.8|40512.8|0
1754430000000|2025-08-05 21:40:00|40545.6|40515.6|40547.3|40517.3|40548.3|40518.3|40545.2|40515.2|0
1754430300000|2025-08-05 21:45:00|40547.5|40517.5|40546.3|40516.3|40547.6|40517.6|40541.1|40511.1|0
1754430600000|2025-08-05 21:50:00|40546.1|40516.1|40542.2|40512.2|40546.1|40516.1|40542.2|40512.2|0
1754430900000|2025-08-05 21:55:00|40542.3|40512.3|40542.5|40512.5|40545.2|40515.2|40537.5|40507.5|0
1754431200000|2025-08-05 22:00:00|40544|40514|40507.4|40492.4|40567.4|40552.4|40501.7|40486.7|17
1754431500000|2025-08-05 22:05:00|40509.9|40494.9|40504.6|40489.6|40514|40499|40499.4|40484.4|1
1754431800000|2025-08-05 22:10:00|40507.1|40492.1|40501.6|40486.6|40522.2|40507.2|40501.6|40486.6|3
1754432100000|2025-08-05 22:15:00|40501.4|40486.4|40493.5|40478.5|40513.9|40498.9|40486.1|40471.1|5
1754432400000|2025-08-05 22:20:00|40491|40476|40504.9|40489.9|40504.9|40489.9|40476.2|40461.2|5
1754432700000|2025-08-05 22:25:00|40502.4|40487.4|40499|40484|40506.8|40491.8|40493.5|40478.5|2
1754433000000|2025-08-05 22:30:00|40501.5|40486.5|40501.7|40486.7|40507|40492|40496.7|40481.7|1
1754433300000|2025-08-05 22:35:00|40504.2|40489.2|40503.6|40488.6|40507.1|40492.1|40501.5|40486.5|0
1754433600000|2025-08-05 22:40:00|40501.1|40486.1|40516.3|40501.3|40516.3|40501.3|40498.6|40483.6|0
1754433900000|2025-08-05 22:45:00|40513.8|40498.8|40511.2|40496.2|40513.8|40498.8|40508.7|40493.7|0
1754434200000|2025-08-05 22:50:00|40508.7|40493.7|40512|40497|40513.7|40498.7|40508.7|40493.7|1
1754434500000|2025-08-05 22:55:00|40529.5|40514.5|40526.4|40511.4|40531.5|40516.5|40522.4|40507.4|20
1754434800000|2025-08-05 23:00:00|40523.9|40508.9|40527.3|40512.3|40527.3|40512.3|40514.1|40499.1|1
1754435100000|2025-08-05 23:05:00|40529.5|40514.5|40516.7|40501.7|40529.5|40514.5|40514.9|40499.9|3
1754435400000|2025-08-05 23:10:00|40515.5|40500.5|40520.5|40505.5|40520.5|40505.5|40515.5|40500.5|1
1754435700000|2025-08-05 23:15:00|40521.8|40506.8|40532.2|40517.2|40542.4|40527.4|40521.8|40506.8|3
1754436000000|2025-08-05 23:20:00|40533.5|40518.5|40527.1|40512.1|40536|40521|40527.1|40512.1|0
1754436300000|2025-08-05 23:25:00|40524.6|40509.6|40513.6|40498.6|40524.6|40509.6|40511.1|40496.1|7
1754436600000|2025-08-05 23:30:00|40511.1|40496.1|40506.5|40499.5|40518.6|40506.5|40489.5|40482.5|4947
1754436900000|2025-08-05 23:35:00|40507.1|40500.1|40521|40514|40528.6|40521.6|40503.7|40496.7|44
1754437200000|2025-08-05 23:40:00|40518.5|40511.5|40494.3|40487.3|40531.3|40524.3|40492.4|40485.4|63
1754437500000|2025-08-05 23:45:00|40495|40488|40487.4|40480.4|40522.1|40515.1|40483.5|40476.5|123
1754437800000|2025-08-05 23:50:00|40489.9|40482.9|40479|40472|40504.4|40497.4|40465.9|40458.9|72
1754438100000|2025-08-05 23:55:00|40481.5|40474.5|40445.2|40438.2|40497.4|40490.4|40437.7|40430.7|106
1754438400000|2025-08-06 00:00:00|40435.2|40428.2|40486.3|40479.3|40539.8|40532.8|40430.4|40423.4|489
1754438700000|2025-08-06 00:05:00|40483.8|40476.8|40521.2|40514.2|40528.5|40521.5|40453.4|40446.4|294
1754439000000|2025-08-06 00:10:00|40518.7|40511.7|40589.4|40582.4|40591.5|40584.5|40518.7|40511.7|190
1754439300000|2025-08-06 00:15:00|40589.1|40582.1|40553.2|40546.2|40589.1|40582.1|40519.5|40512.5|185
1754439600000|2025-08-06 00:20:00|40550.7|40543.7|40588.3|40581.3|40590.8|40583.8|40539|40532|131
1754439900000|2025-08-06 00:25:00|40585.8|40578.8|40596.3|40589.3|40599.6|40592.6|40561.5|40554.5|71
1754440200000|2025-08-06 00:30:00|40593.8|40586.8|40520.5|40513.5|40597.9|40590.9|40509.1|40502.1|93
1754440500000|2025-08-06 00:35:00|40521.6|40514.6|40547.7|40540.7|40570|40563|40498.7|40491.7|61
1754440800000|2025-08-06 00:40:00|40545.2|40538.2|40557.5|40550.5|40557.5|40550.5|40519.3|40512.3|35
1754441100000|2025-08-06 00:45:00|40558.3|40551.3|40565.9|40558.9|40576.4|40569.4|40532.4|40525.4|63
1754441400000|2025-08-06 00:50:00|40563.4|40556.4|40601|40594|40607.7|40600.7|40563.4|40556.4|70
1754441700000|2025-08-06 00:55:00|40598.5|40591.5|40618.8|40611.8|40636.8|40629.8|40598.5|40591.5|83
1754442000000|2025-08-06 01:00:00|40623.8|40616.8|40634.8|40627.8|40655.2|40648.2|40615.6|40608.6|77
1754442300000|2025-08-06 01:05:00|40632.3|40625.3|40593.6|40586.6|40639|40632|40593.5|40586.5|51
1754442600000|2025-08-06 01:10:00|40593.8|40586.8|40609.2|40602.2|40624.2|40617.2|40590.4|40583.4|35
1754442900000|2025-08-06 01:15:00|40611.7|40604.7|40608.6|40601.6|40623|40616|40584.6|40577.6|52
1754443200000|2025-08-06 01:20:00|40607.7|40600.7|40567.9|40560.9|40614.8|40607.8|40566.1|40559.1|55
1754443500000|2025-08-06 01:25:00|40568.7|40561.7|40567.5|40560.5|40585.3|40578.3|40560.2|40553.2|49
1754443800000|2025-08-06 01:30:00|40562.5|40555.5|40628.5|40621.5|40631|40624|40561.5|40554.5|106
1754444100000|2025-08-06 01:35:00|40631|40624|40658.6|40651.6|40675|40668|40620.9|40613.9|138
1754444400000|2025-08-06 01:40:00|40656.1|40649.1|40699.4|40692.4|40710.4|40703.4|40648.4|40641.4|125
1754444700000|2025-08-06 01:45:00|40701.9|40694.9|40708.5|40701.5|40711.3|40704.3|40682.8|40675.8|96
1754445000000|2025-08-06 01:50:00|40706|40699|40727.4|40720.4|40735.9|40728.9|40703.5|40696.5|135
1754445300000|2025-08-06 01:55:00|40729.9|40722.9|40777.1|40770.1|40789.8|40782.8|40726.5|40719.5|251
1754445600000|2025-08-06 02:00:00|40774.6|40767.6|40778.5|40771.5|40788.4|40781.4|40758.6|40751.6|173
1754445900000|2025-08-06 02:05:00|40773.5|40766.5|40800.5|40793.5|40809.4|40802.4|40763.5|40756.5|188
1754446200000|2025-08-06 02:10:00|40801.1|40794.1|40811.9|40804.9|40815|40808|40788.5|40781.5|118
1754446500000|2025-08-06 02:15:00|40814.4|40807.4|40818.4|40811.4|40827.8|40820.8|40803.7|40796.7|100
1754446800000|2025-08-06 02:20:00|40815.9|40808.9|40803.8|40796.8|40815.9|40808.9|40783.5|40776.5|127
1754447100000|2025-08-06 02:25:00|40801.3|40794.3|40818|40811|40823.8|40816.8|40794.3|40787.3|90
1754447400000|2025-08-06 02:30:00|40815.5|40808.5|40808.4|40801.4|40837.6|40830.6|40808.4|40801.4|56
1754447700000|2025-08-06 02:35:00|40805.9|40798.9|40797.1|40790.1|40808.5|40801.5|40787.9|40780.9|30
1754448000000|2025-08-06 02:40:00|40794.6|40787.6|40792.8|40785.8|40797.3|40790.3|40774|40767|31
1754448300000|2025-08-06 02:45:00|40795.3|40788.3|40795.4|40788.4|40795.4|40788.4|40782.1|40775.1|23
1754448600000|2025-08-06 02:50:00|40792.9|40785.9|40794.1|40787.1|40799.8|40792.8|40786.1|40779.1|17
1754448900000|2025-08-06 02:55:00|40791.6|40784.6|40790.6|40783.6|40794.6|40787.6|40789.3|40782.3|16
1754449200000|2025-08-06 03:00:00|40793.1|40786.1|40788.7|40781.7|40797.5|40790.5|40776.6|40769.6|36
1754449500000|2025-08-06 03:05:00|40791.2|40784.2|40801.3|40794.3|40801.3|40794.3|40786|40779|4
1754449800000|2025-08-06 03:10:00|40802.5|40795.5|40791.8|40784.8|40811.6|40804.6|40789.3|40782.3|19
1754450100000|2025-08-06 03:15:00|40794.3|40787.3|40788.6|40781.6|40794.3|40787.3|40776.1|40769.1|46
1754450400000|2025-08-06 03:20:00|40788.5|40781.5|40780.9|40773.9|40798.6|40791.6|40780.9|40773.9|62
1754450700000|2025-08-06 03:25:00|40783.4|40776.4|40791.6|40784.6|40794.8|40787.8|40779|40772|19
1754451000000|2025-08-06 03:30:00|40794.1|40787.1|40801.2|40794.2|40816.8|40809.8|40784.6|40777.6|174
1754451300000|2025-08-06 03:35:00|40803.7|40796.7|40813.8|40806.8|40816.3|40809.3|40787.1|40780.1|76
1754451600000|2025-08-06 03:40:00|40814|40807|40768.4|40761.4|40814.3|40807.3|40763.4|40756.4|132
1754451900000|2025-08-06 03:45:00|40770.9|40763.9|40790.3|40783.3|40800|40793|40760.9|40753.9|72
1754452200000|2025-08-06 03:50:00|40787.8|40780.8|40827.4|40820.4|40842.9|40835.9|40787.8|40780.8|103
1754452500000|2025-08-06 03:55:00|40828.1|40821.1|40821.6|40814.6|40846.7|40839.7|40821|40814|77
1754452800000|2025-08-06 04:00:00|40824.1|40817.1|40834|40827|40844.1|40837.1|40797.8|40790.8|148
1754453100000|2025-08-06 04:05:00|40831.5|40824.5|40836.3|40829.3|40857.7|40850.7|40817.7|40810.7|54
1754453400000|2025-08-06 04:10:00|40833.8|40826.8|40811.8|40804.8|40839.9|40832.9|40808.5|40801.5|57
1754453700000|2025-08-06 04:15:00|40810.9|40803.9|40799.9|40792.9|40821|40814|40786.5|40779.5|39
1754454000000|2025-08-06 04:20:00|40797.4|40790.4|40787.5|40780.5|40815|40808|40781|40774|36
1754454300000|2025-08-06 04:25:00|40785|40778|40758.9|40751.9|40793.1|40786.1|40754|40747|95
1754454600000|2025-08-06 04:30:00|40756.4|40749.4|40760.2|40753.2|40765.3|40758.3|40742.8|40735.8|92
1754454900000|2025-08-06 04:35:00|40757.7|40750.7|40745.3|40738.3|40760.1|40753.1|40738.8|40731.8|33
1754455200000|2025-08-06 04:40:00|40742.8|40735.8|40750.2|40743.2|40757.9|40750.9|40740.3|40733.3|34
1754455500000|2025-08-06 04:45:00|40752.7|40745.7|40744.8|40737.8|40765.3|40758.3|40738.5|40731.5|42
1754455800000|2025-08-06 04:50:00|40747.3|40740.3|40749.6|40742.6|40754.8|40747.8|40735.7|40728.7|45
1754456100000|2025-08-06 04:55:00|40752.1|40745.1|40733.8|40726.8|40753.6|40746.6|40733.7|40726.7|41
1754456400000|2025-08-06 05:00:00|40736.3|40729.3|40747.5|40740.5|40755.3|40748.3|40730.5|40723.5|73
1754456700000|2025-08-06 05:05:00|40745|40738|40740|40733|40755.3|40748.3|40737.7|40730.7|34
1754457000000|2025-08-06 05:10:00|40742.5|40735.5|40759.4|40752.4|40764.8|40757.8|40735.1|40728.1|56
1754457300000|2025-08-06 05:15:00|40761.9|40754.9|40744.7|40737.7|40764.4|40757.4|40744.3|40737.3|24
1754457600000|2025-08-06 05:20:00|40742.2|40735.2|40711.9|40704.9|40747.2|40740.2|40703.2|40696.2|104
1754457900000|2025-08-06 05:25:00|40709.4|40702.4|40724.7|40717.7|40734.9|40727.9|40704.5|40697.5|28
1754458200000|2025-08-06 05:30:00|40727.2|40720.2|40759|40752|40769.4|40762.4|40726|40719|102
1754458500000|2025-08-06 05:35:00|40761.5|40754.5|40776.4|40769.4|40792.3|40785.3|40757.9|40750.9|46
1754458800000|2025-08-06 05:40:00|40776.6|40769.6|40778.7|40771.7|40781.8|40774.8|40771.9|40764.9|47
1754459100000|2025-08-06 05:45:00|40781.2|40774.2|40812.3|40805.3|40827.9|40820.9|40774|40767|182
1754459400000|2025-08-06 05:50:00|40814.8|40807.8|40809.3|40802.3|40831.4|40824.4|40803.7|40796.7|68
1754459700000|2025-08-06 05:55:00|40806.8|40799.8|40805.8|40798.8|40816|40809|40778.9|40771.9|78
1754460000000|2025-08-06 06:00:00|40803.3|40796.3|40808.7|40801.7|40831.3|40824.3|40798.3|40791.3|121
1754460300000|2025-08-06 06:05:00|40808.8|40801.8|40798.6|40791.6|40828.6|40821.6|40798.6|40791.6|202
1754460600000|2025-08-06 06:10:00|40801.1|40794.1|40814|40807|40819.6|40812.6|40793.5|40786.5|154
1754460900000|2025-08-06 06:15:00|40811.5|40804.5|40821.2|40814.2|40824.6|40817.6|40806.5|40799.5|83
1754461200000|2025-08-06 06:20:00|40818.7|40811.7|40813.6|40806.6|40830.3|40823.3|40813.6|40806.6|218
1754461500000|2025-08-06 06:25:00|40816.1|40809.1|40817.4|40810.4|40824.9|40817.9|40813.4|40806.4|343
1754461800000|2025-08-06 06:30:00|40814.9|40807.9|40852.9|40845.9|40855.4|40848.4|40803.9|40796.9|929
1754462100000|2025-08-06 06:35:00|40857.9|40850.9|40850.5|40843.5|40870.4|40863.4|40848.9|40841.9|236
1754462400000|2025-08-06 06:40:00|40853|40846|40821|40814|40853|40846|40818.5|40811.5|139
1754462700000|2025-08-06 06:45:00|40818.5|40811.5|40809.6|40802.6|40821|40814|40804.9|40797.9|94
1754463000000|2025-08-06 06:50:00|40812.1|40805.1|40815|40808|40817.5|40810.5|40809.6|40802.6|42
1754463300000|2025-08-06 06:55:00|40815.1|40808.1|40804.9|40797.9|40817.8|40810.8|40799.6|40792.6|30
1754463600000|2025-08-06 07:00:00|40809.9|40802.9|40806|40799|40811.2|40804.2|40797.2|40790.2|151
1754463900000|2025-08-06 07:05:00|40808.5|40801.5|40807.7|40800.7|40810.2|40803.2|40794.1|40787.1|46
1754464200000|2025-08-06 07:10:00|40808.2|40801.2|40837.7|40830.7|40844.2|40837.2|40807.6|40800.6|92
1754464500000|2025-08-06 07:15:00|40838.1|40831.1|40805.5|40798.5|40847.1|40840.1|40800.6|40793.6|204
1754464800000|2025-08-06 07:20:00|40806.3|40799.3|40801.8|40794.8|40809.3|40802.3|40783.6|40776.6|141
1754465100000|2025-08-06 07:25:00|40799.3|40792.3|40809.2|40802.2|40809.9|40802.9|40799.3|40792.3|56
1754465400000|2025-08-06 07:30:00|40806.7|40799.7|40796.2|40789.2|40812.3|40805.3|40791.8|40784.8|124
1754465700000|2025-08-06 07:35:00|40793.7|40786.7|40794.2|40787.2|40799.3|40792.3|40787.3|40780.3|43
1754466000000|2025-08-06 07:40:00|40796.7|40789.7|40799.2|40792.2|40810.2|40803.2|40796.7|40789.7|23
1754466300000|2025-08-06 07:45:00|40796.7|40789.7|40793.9|40786.9|40803.9|40796.9|40784.4|40777.4|24
1754466600000|2025-08-06 07:50:00|40791.4|40784.4|40801.4|40794.4|40803.9|40796.9|40781.9|40774.9|55
1754466900000|2025-08-06 07:55:00|40803.9|40796.9|40816.6|40809.6|40825.9|40818.9|40797.5|40790.5|76
1754467200000|2025-08-06 08:00:00|40819.1|40812.1|40824.7|40817.7|40835.7|40828.7|40806.7|40799.7|203
1754467500000|2025-08-06 08:05:00|40827.2|40820.2|40844.8|40837.8|40850.4|40843.4|40821.1|40814.1|45
1754467800000|2025-08-06 08:10:00|40847.3|40840.3|40821.3|40814.3|40849.8|40842.8|40818.7|40811.7|44
1754468100000|2025-08-06 08:15:00|40823.8|40816.8|40798.9|40791.9|40823.8|40816.8|40793.7|40786.7|102
1754468400000|2025-08-06 08:20:00|40796.4|40789.4|40785.3|40778.3|40801.2|40794.2|40779.4|40772.4|51
1754468700000|2025-08-06 08:25:00|40786.1|40779.1|40781.3|40774.3|40798.9|40791.9|40777.2|40770.2|37
1754469000000|2025-08-06 08:30:00|40783.8|40776.8|40767.3|40760.3|40783.8|40776.8|40749.8|40742.8|89
1754469300000|2025-08-06 08:35:00|40769.8|40762.8|40749.6|40742.6|40769.8|40762.8|40749.6|40742.6|37
1754469600000|2025-08-06 08:40:00|40752.1|40745.1|40730.4|40723.4|40752.1|40745.1|40722.4|40715.4|117
1754469900000|2025-08-06 08:45:00|40732.9|40725.9|40739.8|40732.8|40750.4|40743.4|40730.4|40723.4|8
1754470200000|2025-08-06 08:50:00|40742.3|40735.3|40725.3|40718.3|40743.5|40736.5|40721|40714|4
1754470500000|2025-08-06 08:55:00|40727.8|40720.8|40727.8|40720.8|40737.8|40730.8|40720.3|40713.3|19
1754470800000|2025-08-06 09:00:00|40730.3|40723.3|40740.4|40733.4|40747.8|40740.8|40727.8|40720.8|38
1754471100000|2025-08-06 09:05:00|40740.3|40733.3|40755.2|40748.2|40755.3|40748.3|40735.3|40728.3|12
1754471400000|2025-08-06 09:10:00|40752.7|40745.7|40754.3|40747.3|40757.8|40750.8|40745.3|40738.3|11
1754471700000|2025-08-06 09:15:00|40749.3|40742.3|40752.5|40745.5|40760.4|40753.4|40748.8|40741.8|4
1754472000000|2025-08-06 09:20:00|40750|40743|40739.4|40732.4|40754.1|40747.1|40734|40727|51
1754472300000|2025-08-06 09:25:00|40741.9|40734.9|40734.8|40727.8|40745|40738|40729.8|40722.8|9
1754472600000|2025-08-06 09:30:00|40734.2|40727.2|40718.7|40711.7|40740|40733|40718.7|40711.7|16
1754472900000|2025-08-06 09:35:00|40713.7|40706.7|40723.3|40716.3|40734.1|40727.1|40713.6|40706.6|15
1754473200000|2025-08-06 09:40:00|40722.5|40715.5|40735|40728|40737.5|40730.5|40720.9|40713.9|16
1754473500000|2025-08-06 09:45:00|40737.5|40730.5|40745.3|40738.3|40750.4|40743.4|40735|40728|7
1754473800000|2025-08-06 09:50:00|40747.8|40740.8|40740.3|40733.3|40750.3|40743.3|40734.8|40727.8|22
1754474100000|2025-08-06 09:55:00|40742.8|40735.8|40745|40738|40747.5|40740.5|40728.9|40721.9|27
1754474400000|2025-08-06 10:00:00|40742.5|40735.5|40717|40710|40747.6|40740.6|40712|40705|57
1754474700000|2025-08-06 10:05:00|40714.5|40707.5|40731|40724|40736|40729|40714.5|40707.5|22
1754475000000|2025-08-06 10:10:00|40733.5|40726.5|40739.7|40732.7|40749.7|40742.7|40731|40724|26
1754475300000|2025-08-06 10:15:00|40742.2|40735.2|40724.2|40717.2|40749.3|40742.3|40718.7|40711.7|13
1754475600000|2025-08-06 10:20:00|40726.7|40719.7|40727.7|40720.7|40738.7|40731.7|40714.8|40707.8|41
1754475900000|2025-08-06 10:25:00|40725.2|40718.2|40746.9|40739.9|40747.7|40740.7|40720.1|40713.1|32
1754476200000|2025-08-06 10:30:00|40749.4|40742.4|40739.6|40732.6|40749.6|40742.6|40737.8|40730.8|12
1754476500000|2025-08-06 10:35:00|40742.1|40735.1|40736.2|40729.2|40744.6|40737.6|40723.7|40716.7|10
1754476800000|2025-08-06 10:40:00|40733.7|40726.7|40709.1|40702.1|40738.6|40731.6|40709.1|40702.1|18
1754477100000|2025-08-06 10:45:00|40708.9|40701.9|40674.7|40667.7|40715.9|40708.9|40672.2|40665.2|75
1754477400000|2025-08-06 10:50:00|40672.2|40665.2|40700.3|40693.3|40703|40696|40670|40663|65
1754477700000|2025-08-06 10:55:00|40702.8|40695.8|40726.6|40719.6|40729.1|40722.1|40700.3|40693.3|18
1754478000000|2025-08-06 11:00:00|40729.1|40722.1|40748.3|40741.3|40756.3|40749.3|40719.1|40712.1|101
1754478300000|2025-08-06 11:05:00|40750.8|40743.8|40753.9|40746.9|40756.4|40749.4|40737.2|40730.2|15
1754478600000|2025-08-06 11:10:00|40756.4|40749.4|40735.4|40728.4|40759.8|40752.8|40731.2|40724.2|12
1754478900000|2025-08-06 11:15:00|40737.9|40730.9|40734.8|40727.8|40743.2|40736.2|40730.7|40723.7|25
1754479200000|2025-08-06 11:20:00|40737.3|40730.3|40739.1|40732.1|40750.5|40743.5|40734.8|40727.8|10
1754479500000|2025-08-06 11:25:00|40741.6|40734.6|40733|40726|40743|40736|40730.5|40723.5|11
1754479800000|2025-08-06 11:30:00|40730.5|40723.5|40729.3|40722.3|40745.4|40738.4|40729.3|40722.3|5
1754480100000|2025-08-06 11:35:00|40726.8|40719.8|40738.9|40731.9|40739.3|40732.3|40723.7|40716.7|8
1754480400000|2025-08-06 11:40:00|40741.4|40734.4|40749.8|40742.8|40749.8|40742.8|40734.5|40727.5|1
1754480700000|2025-08-06 11:45:00|40749.4|40742.4|40744.4|40737.4|40757.4|40750.4|40739.7|40732.7|9
1754481000000|2025-08-06 11:50:00|40746.9|40739.9|40739.5|40732.5|40746.9|40739.9|40734.1|40727.1|22
1754481300000|2025-08-06 11:55:00|40734.5|40727.5|40730|40723|40746.6|40739.6|40729.9|40722.9|20
1754481600000|2025-08-06 12:00:00|40725|40718|40704.3|40697.3|40734.3|40727.3|40698.6|40691.6|36
1754481900000|2025-08-06 12:05:00|40706.8|40699.8|40697.6|40690.6|40708.7|40701.7|40691.4|40684.4|43
1754482200000|2025-08-06 12:10:00|40700.1|40693.1|40679.2|40672.2|40702.4|40695.4|40678.7|40671.7|28
1754482500000|2025-08-06 12:15:00|40681.7|40674.7|40701.9|40694.9|40704.4|40697.4|40680|40673|6
1754482800000|2025-08-06 12:20:00|40699.4|40692.4|40700.1|40693.1|40717.5|40710.5|40698.3|40691.3|37
1754483100000|2025-08-06 12:25:00|40700.7|40693.7|40689.7|40682.7|40703.2|40696.2|40679.7|40672.7|5
1754483400000|2025-08-06 12:30:00|40687.2|40680.2|40684.5|40677.5|40690.1|40683.1|40662.4|40655.4|17
1754483700000|2025-08-06 12:35:00|40687|40680|40690.2|40683.2|40697|40690|40681.6|40674.6|11
1754484000000|2025-08-06 12:40:00|40692.7|40685.7|40685.1|40678.1|40695.3|40688.3|40685.1|40678.1|7
1754484300000|2025-08-06 12:45:00|40687.6|40680.6|40680.2|40673.2|40687.7|40680.7|40679.3|40672.3|7
1754484600000|2025-08-06 12:50:00|40680|40673|40679.1|40672.1|40687.4|40680.4|40674.9|40667.9|18
1754484900000|2025-08-06 12:55:00|40681.6|40674.6|40685.3|40678.3|40689.6|40682.6|40678.4|40671.4|58
1754485200000|2025-08-06 13:00:00|40685.1|40678.1|40695.1|40688.1|40700.3|40693.3|40675.2|40668.2|34
1754485500000|2025-08-06 13:05:00|40697.6|40690.6|40699.8|40692.8|40699.9|40692.9|40689.6|40682.6|11
1754485800000|2025-08-06 13:10:00|40704.8|40697.8|40725|40718|40727.3|40720.3|40703|40696|33
1754486100000|2025-08-06 13:15:00|40727.5|40720.5|40711.9|40704.9|40729.2|40722.2|40706.9|40699.9|7
1754486400000|2025-08-06 13:20:00|40709.4|40702.4|40695.4|40688.4|40716.9|40709.9|40689.9|40682.9|18
1754486700000|2025-08-06 13:25:00|40692.9|40685.9|40691|40684|40696.4|40689.4|40683.3|40676.3|24
1754487000000|2025-08-06 13:30:00|40688.5|40681.5|40723.1|40716.1|40725.6|40718.6|40664.2|40657.2|104
1754487300000|2025-08-06 13:35:00|40720.6|40713.6|40667.7|40660.7|40728.6|40721.6|40659.7|40652.7|63
1754487600000|2025-08-06 13:40:00|40670.2|40663.2|40692.1|40685.1|40692.1|40685.1|40661.2|40654.2|60
1754487900000|2025-08-06 13:45:00|40694.6|40687.6|40705.1|40698.1|40717.5|40710.5|40664.9|40657.9|90
1754488200000|2025-08-06 13:50:00|40700.1|40693.1|40712.5|40705.5|40712.5|40705.5|40641.3|40634.3|102
1754488500000|2025-08-06 13:55:00|40710|40703|40677.1|40670.1|40731.3|40724.3|40674.3|40667.3|203
1754488800000|2025-08-06 14:00:00|40679.6|40672.6|40729.4|40722.4|40731.9|40724.9|40672.1|40665.1|210
1754489100000|2025-08-06 14:05:00|40734.4|40727.4|40769.6|40762.6|40771.9|40764.9|40729.4|40722.4|123
1754489400000|2025-08-06 14:10:00|40764.6|40757.6|40695.2|40688.2|40765.4|40758.4|40695.2|40688.2|70
1754489700000|2025-08-06 14:15:00|40697.7|40690.7|40697|40690|40715.3|40708.3|40676.8|40669.8|145
1754490000000|2025-08-06 14:20:00|40699.5|40692.5|40637.4|40630.4|40703.7|40696.7|40609.2|40602.2|178
1754490300000|2025-08-06 14:25:00|40639.9|40632.9|40637.8|40630.8|40645.2|40638.2|40614.2|40607.2|139
1754490600000|2025-08-06 14:30:00|40635.3|40628.3|40659.7|40652.7|40663|40656|40629.9|40622.9|166
1754490900000|2025-08-06 14:35:00|40657.2|40650.2|40716.1|40709.1|40718.6|40711.6|40652.3|40645.3|81
1754491200000|2025-08-06 14:40:00|40713.6|40706.6|40720.2|40713.2|40735.7|40728.7|40708.6|40701.6|108
1754491500000|2025-08-06 14:45:00|40717.7|40710.7|40703.9|40696.9|40732|40725|40703.9|40696.9|56
1754491800000|2025-08-06 14:50:00|40701.4|40694.4|40727|40720|40727|40720|40689.7|40682.7|50
1754492100000|2025-08-06 14:55:00|40724.5|40717.5|40744.6|40737.6|40752.7|40745.7|40724.5|40717.5|66
1754492400000|2025-08-06 15:00:00|40747.1|40740.1|40718.8|40711.8|40754.7|40747.7|40718.8|40711.8|130
1754492700000|2025-08-06 15:05:00|40716.3|40709.3|40733.7|40726.7|40733.8|40726.8|40709|40702|149
1754493000000|2025-08-06 15:10:00|40731.2|40724.2|40735.2|40728.2|40740.2|40733.2|40713.8|40706.8|46
1754493300000|2025-08-06 15:15:00|40737.7|40730.7|40766.8|40759.8|40770.4|40763.4|40728.2|40721.2|61
1754493600000|2025-08-06 15:20:00|40769.3|40762.3|40779.2|40772.2|40779.2|40772.2|40754.8|40747.8|67
1754493900000|2025-08-06 15:25:00|40781.7|40774.7|40793.8|40786.8|40814.8|40807.8|40781.7|40774.7|157
1754494200000|2025-08-06 15:30:00|40791.3|40784.3|40833.4|40826.4|40838.7|40831.7|40786.2|40779.2|212
1754494500000|2025-08-06 15:35:00|40838.4|40831.4|40823.4|40816.4|40838.4|40831.4|40811.2|40804.2|169
1754494800000|2025-08-06 15:40:00|40825.9|40818.9|40836|40829|40843.7|40836.7|40808.4|40801.4|157
1754495100000|2025-08-06 15:45:00|40838.5|40831.5|40826.2|40819.2|40840.9|40833.9|40823.4|40816.4|87
1754495400000|2025-08-06 15:50:00|40823.7|40816.7|40839.7|40832.7|40855.3|40848.3|40823.6|40816.6|89
1754495700000|2025-08-06 15:55:00|40837.2|40830.2|40831.1|40824.1|40843.4|40836.4|40824.1|40817.1|38
1754496000000|2025-08-06 16:00:00|40833.6|40826.6|40839|40832|40844.1|40837.1|40816.1|40809.1|62
1754496300000|2025-08-06 16:05:00|40836.5|40829.5|40824.1|40817.1|40842|40835|40824.1|40817.1|56
1754496600000|2025-08-06 16:10:00|40826.6|40819.6|40809.4|40802.4|40826.6|40819.6|40799.2|40792.2|209
1754496900000|2025-08-06 16:15:00|40806.9|40799.9|40830.2|40823.2|40832.7|40825.7|40803.5|40796.5|24
1754497200000|2025-08-06 16:20:00|40832.7|40825.7|40833.8|40826.8|40845.2|40838.2|40827.2|40820.2|80
1754497500000|2025-08-06 16:25:00|40836.3|40829.3|40828.9|40821.9|40836.3|40829.3|40823.8|40816.8|31
1754497800000|2025-08-06 16:30:00|40831.4|40824.4|40833.4|40826.4|40838.5|40831.5|40821.1|40814.1|37
1754498100000|2025-08-06 16:35:00|40835.9|40828.9|40865.3|40858.3|40875.3|40868.3|40835.9|40828.9|78
1754498400000|2025-08-06 16:40:00|40862.8|40855.8|40821.1|40814.1|40864.3|40857.3|40818.5|40811.5|55
1754498700000|2025-08-06 16:45:00|40823.6|40816.6|40832.6|40825.6|40835.3|40828.3|40811.6|40804.6|49
1754499000000|2025-08-06 16:50:00|40835.1|40828.1|40842.8|40835.8|40856.9|40849.9|40825.1|40818.1|14
1754499300000|2025-08-06 16:55:00|40843.4|40836.4|40836.1|40829.1|40845.7|40838.7|40833.6|40826.6|16
1754499600000|2025-08-06 17:00:00|40833.6|40826.6|40848.5|40841.5|40856.1|40849.1|40833.5|40826.5|76
1754499900000|2025-08-06 17:05:00|40851|40844|40851|40844|40856|40849|40843.5|40836.5|53
1754500200000|2025-08-06 17:10:00|40848.5|40841.5|40846.1|40839.1|40866|40859|40838.5|40831.5|52
1754500500000|2025-08-06 17:15:00|40848.6|40841.6|40843.6|40836.6|40848.7|40841.7|40833.7|40826.7|110
1754500800000|2025-08-06 17:20:00|40841.1|40834.1|40838.5|40831.5|40848.5|40841.5|40833.6|40826.6|25
1754501100000|2025-08-06 17:25:00|40843.5|40836.5|40863.5|40856.5|40866|40859|40838.5|40831.5|51
1754501400000|2025-08-06 17:30:00|40868.5|40861.5|40879.5|40872.5|40879.5|40872.5|40856.7|40849.7|36
1754501700000|2025-08-06 17:35:00|40882|40875|40876.7|40869.7|40887.7|40880.7|40876.7|40869.7|40
1754502000000|2025-08-06 17:40:00|40879.2|40872.2|40873.7|40866.7|40884.5|40877.5|40873.7|40866.7|19
1754502300000|2025-08-06 17:45:00|40876.2|40869.2|40859.3|40852.3|40876.2|40869.2|40858.4|40851.4|19
1754502600000|2025-08-06 17:50:00|40860.1|40853.1|40838.6|40831.6|40862.6|40855.6|40838.6|40831.6|43
1754502900000|2025-08-06 17:55:00|40841.1|40834.1|40851|40844|40856|40849|40838.5|40831.5|34
1754503200000|2025-08-06 18:00:00|40853.5|40846.5|40876.7|40869.7|40884.1|40877.1|40848.5|40841.5|28
1754503500000|2025-08-06 18:05:00|40876.5|40869.5|40879.8|40872.8|40897.6|40890.6|40874.4|40867.4|60
1754503800000|2025-08-06 18:10:00|40882.3|40875.3|40875.2|40868.2|40885|40878|40870.3|40863.3|44
1754504100000|2025-08-06 18:15:00|40874.7|40867.7|40858.8|40851.8|40879.8|40872.8|40858.6|40851.6|21
1754504400000|2025-08-06 18:20:00|40859.2|40852.2|40868.2|40861.2|40868.2|40861.2|40853.9|40846.9|27
1754504700000|2025-08-06 18:25:00|40865.7|40858.7|40869.4|40862.4|40878.2|40871.2|40865.7|40858.7|23
1754505000000|2025-08-06 18:30:00|40868.5|40861.5|40868.2|40861.2|40871|40864|40861|40854|215
1754505300000|2025-08-06 18:35:00|40865.7|40858.7|40849.8|40842.8|40868.6|40861.6|40849.8|40842.8|34
1754505600000|2025-08-06 18:40:00|40852.3|40845.3|40844.6|40837.6|40859.5|40852.5|40838.5|40831.5|44
1754505900000|2025-08-06 18:45:00|40845.2|40838.2|40850.7|40843.7|40853.2|40846.2|40842.3|40835.3|22
1754506200000|2025-08-06 18:50:00|40848.2|40841.2|40862|40855|40867|40860|40845.1|40838.1|24
1754506500000|2025-08-06 18:55:00|40859.5|40852.5|40850.6|40843.6|40864.6|40857.6|40838.1|40831.1|30
1754506800000|2025-08-06 19:00:00|40853.1|40846.1|40875.4|40868.4|40880.3|40873.3|40850.6|40843.6|56
1754507100000|2025-08-06 19:05:00|40872.9|40865.9|40878.6|40871.6|40880.3|40873.3|40863.1|40856.1|65
1754507400000|2025-08-06 19:10:00|40881.1|40874.1|40884|40877|40893.8|40886.8|40873.8|40866.8|103
1754507700000|2025-08-06 19:15:00|40881.5|40874.5|40886.4|40879.4|40889|40882|40878.7|40871.7|32
1754508000000|2025-08-06 19:20:00|40888.9|40881.9|40899.8|40892.8|40899.8|40892.8|40884.1|40877.1|63
1754508300000|2025-08-06 19:25:00|40897.3|40890.3|40893.8|40886.8|40905.2|40898.2|40890.7|40883.7|40
1754508600000|2025-08-06 19:30:00|40891.3|40884.3|40888.9|40881.9|40908.7|40901.7|40888.8|40881.8|92
1754508900000|2025-08-06 19:35:00|40886.4|40879.4|40899|40892|40904|40897|40879.4|40872.4|128
1754509200000|2025-08-06 19:40:00|40904|40897|40889|40882|40904|40897|40880.3|40873.3|40
1754509500000|2025-08-06 19:45:00|40886.5|40879.5|40886.3|40879.3|40889.4|40882.4|40876.9|40869.9|51
1754509800000|2025-08-06 19:50:00|40883.8|40876.8|40883.7|40876.7|40895.8|40888.8|40869.5|40862.5|322
1754510100000|2025-08-06 19:55:00|40881.2|40874.2|40870.1|40863.1|40883.7|40876.7|40853.2|40846.2|309
1754510400000|2025-08-06 20:00:00|40869.9|40862.9|40859.9|40852.9|40872.1|40865.1|40852.2|40845.2|90
1754510700000|2025-08-06 20:05:00|40862.4|40855.4|40872.1|40865.1|40874.6|40867.6|40854.9|40847.9|72
1754511000000|2025-08-06 20:10:00|40869.6|40862.6|40864.4|40857.4|40874.8|40867.8|40864.4|40857.4|2
1754511300000|2025-08-06 20:15:00|40861.9|40854.9|40868.2|40861.2|40868.2|40861.2|40856.9|40849.9|3
1754511600000|2025-08-06 20:20:00|40865.7|40858.7|40873.5|40866.5|40875|40868|40865|40858|0
1754511900000|2025-08-06 20:25:00|40873.8|40866.8|40869.3|40862.3|40876.4|40869.4|40868.2|40861.2|5
1754512200000|2025-08-06 20:30:00|40872.5|40865.5|40867.8|40860.8|40875.2|40868.2|40867.8|40860.8|0
1754512500000|2025-08-06 20:35:00|40865.3|40858.3|40806.6|40799.6|40867.8|40860.8|40779.4|40772.4|688
1754512800000|2025-08-06 20:40:00|40807.2|40800.2|40828.7|40821.7|40840.5|40833.5|40807|40800|118
1754513100000|2025-08-06 20:45:00|40826.2|40819.2|40817.2|40810.2|40831.3|40824.3|40810.2|40803.2|96
1754513400000|2025-08-06 20:50:00|40819.7|40812.7|40819|40812|40826.6|40819.6|40813.9|40806.9|83
1754513700000|2025-08-06 20:55:00|40816.5|40809.5|40822.9|40792.9|40824.5|40810.9|40807|40792.9|34
1754514000000|2025-08-06 21:00:00|40821|40791|40829.7|40799.7|40829.7|40799.7|40820.1|40790.1|0
1754514300000|2025-08-06 21:05:00|40829.6|40799.6|40832.4|40802.4|40832.4|40802.4|40829|40799|0
1754514600000|2025-08-06 21:10:00|40833.1|40803.1|40829.2|40799.2|40833.6|40803.6|40827.9|40797.9|0
1754514900000|2025-08-06 21:15:00|40829.1|40799.1|40830.8|40800.8|40833|40803|40827|40797|0
1754515200000|2025-08-06 21:20:00|40830.6|40800.6|40831.1|40801.1|40831.1|40801.1|40829.1|40799.1|0
1754515500000|2025-08-06 21:25:00|40830.3|40800.3|40796.2|40766.2|40830.3|40800.3|40795.4|40765.4|0
1754515800000|2025-08-06 21:30:00|40794|40764|40771.5|40741.5|40796.3|40766.3|40760.3|40730.3|0
1754516100000|2025-08-06 21:35:00|40768.2|40738.2|40792.4|40762.4|40792.6|40762.6|40761.7|40731.7|0
1754516400000|2025-08-06 21:40:00|40792.8|40762.8|40819.8|40789.8|40823.2|40793.2|40788.1|40758.1|0
1754516700000|2025-08-06 21:45:00|40820.3|40790.3|40809.4|40779.4|40820.7|40790.7|40798.9|40768.9|0
1754517000000|2025-08-06 21:50:00|40811.2|40781.2|40824.8|40794.8|40824.8|40794.8|40809.4|40779.4|0
1754517300000|2025-08-06 21:55:00|40824.9|40794.9|40813.1|40783.1|40837.2|40807.2|40810.6|40780.6|0
1754517600000|2025-08-06 22:00:00|40830.8|40800.8|40682.3|40667.3|40843.1|40813.1|40679.3|40664.3|141
1754517900000|2025-08-06 22:05:00|40682.2|40667.2|40692.8|40677.8|40694.3|40679.3|40598.9|40583.9|162
1754518200000|2025-08-06 22:10:00|40691.9|40676.9|40671.7|40656.7|40709.2|40694.2|40670.9|40655.9|45
1754518500000|2025-08-06 22:15:00|40674.2|40659.2|40701.6|40686.6|40703.9|40688.9|40671.7|40656.7|6
1754518800000|2025-08-06 22:20:00|40704.1|40689.1|40702.8|40687.8|40711.3|40696.3|40694.1|40679.1|1
1754519100000|2025-08-06 22:25:00|40705.3|40690.3|40746.8|40731.8|40749.1|40734.1|40705.3|40690.3|42
1754519400000|2025-08-06 22:30:00|40744.3|40729.3|40735.7|40720.7|40748.3|40733.3|40730.9|40715.9|17
1754519700000|2025-08-06 22:35:00|40737.1|40722.1|40754.4|40739.4|40763.6|40748.6|40728.3|40713.3|58
1754520000000|2025-08-06 22:40:00|40752.8|40737.8|40734|40719|40752.8|40737.8|40734|40719|10
1754520300000|2025-08-06 22:45:00|40733.6|40718.6|40753.3|40738.3|40753.3|40738.3|40733.6|40718.6|10
1754520600000|2025-08-06 22:50:00|40750.8|40735.8|40734.8|40719.8|40750.8|40735.8|40734.8|40719.8|10
1754520900000|2025-08-06 22:55:00|40732.4|40717.4|40712.7|40697.7|40732.4|40717.4|40707.5|40692.5|13
1754521200000|2025-08-06 23:00:00|40715.2|40700.2|40745.8|40730.8|40752.6|40737.6|40707.7|40692.7|10
1754521500000|2025-08-06 23:05:00|40747.5|40732.5|40774.7|40759.7|40776.2|40761.2|40746.1|40731.1|18
1754521800000|2025-08-06 23:10:00|40772.2|40757.2|40752.8|40737.8|40773|40758|40752.8|40737.8|5
1754522100000|2025-08-06 23:15:00|40755.3|40740.3|40745.8|40730.8|40759.2|40744.2|40742.7|40727.7|6
1754522400000|2025-08-06 23:20:00|40744.3|40729.3|40746.6|40731.6|40746.6|40731.6|40737.9|40722.9|2
1754522700000|2025-08-06 23:25:00|40756.6|40741.6|40734.1|40719.1|40756.6|40741.6|40728|40713|22
1754523000000|2025-08-06 23:30:00|40736.6|40721.6|40747.2|40740.2|40769.1|40762.1|40734.1|40719.1|4369
1754523300000|2025-08-06 23:35:00|40744.7|40737.7|40736.9|40729.9|40749.7|40742.7|40726.1|40719.1|111
1754523600000|2025-08-06 23:40:00|40731.9|40724.9|40711.6|40704.6|40744.1|40737.1|40698|40691|212
1754523900000|2025-08-06 23:45:00|40709.1|40702.1|40713.3|40706.3|40735.7|40728.7|40681.1|40674.1|238
1754524200000|2025-08-06 23:50:00|40715.8|40708.8|40698.9|40691.9|40737.1|40730.1|40698.9|40691.9|75
1754524500000|2025-08-06 23:55:00|40696.4|40689.4|40660.1|40653.1|40703.9|40696.9|40659.2|40652.2|190
1754524800000|2025-08-07 00:00:00|40657.6|40650.6|40786.7|40779.7|40792.2|40785.2|40646.5|40639.5|1005
1754525100000|2025-08-07 00:05:00|40789.2|40782.2|40815.8|40808.8|40838.7|40831.7|40781.5|40774.5|378
1754525400000|2025-08-07 00:10:00|40813.3|40806.3|40816.4|40809.4|40820.5|40813.5|40770|40763|202
1754525700000|2025-08-07 00:15:00|40818.9|40811.9|40801.4|40794.4|40825.7|40818.7|40786.3|40779.3|164
1754526000000|2025-08-07 00:20:00|40803.9|40796.9|40854.6|40847.6|40858.4|40851.4|40798.5|40791.5|165
1754526300000|2025-08-07 00:25:00|40857.1|40850.1|40965|40958|40970.1|40963.1|40857.1|40850.1|286
1754526600000|2025-08-07 00:30:00|40964.5|40957.5|40960.2|40953.2|40997.5|40990.5|40929.9|40922.9|235
1754526900000|2025-08-07 00:35:00|40960.4|40953.4|41015|41008|41026.8|41019.8|40960|40953|109
1754527200000|2025-08-07 00:40:00|41017.5|41010.5|41012.6|41005.6|41025.5|41018.5|40985|40978|376
1754527500000|2025-08-07 00:45:00|41015.1|41008.1|41030|41023|41041.9|41034.9|41000.6|40993.6|223
1754527800000|2025-08-07 00:50:00|41035|41028|41042.5|41035.5|41090.6|41083.6|41032.5|41025.5|306
1754528100000|2025-08-07 00:55:00|41040|41033|41060.9|41053.9|41085.6|41078.6|41026.4|41019.4|182
1754528400000|2025-08-07 01:00:00|41070.9|41063.9|41014.3|41007.3|41075|41068|41005|40998|172
1754528700000|2025-08-07 01:05:00|41016.8|41009.8|41004.4|40997.4|41019.3|41012.3|40991|40984|140
1754529000000|2025-08-07 01:10:00|41005.2|40998.2|41014|41007|41039.5|41032.5|40994.2|40987.2|71
1754529300000|2025-08-07 01:15:00|41016.5|41009.5|41010.1|41003.1|41023.6|41016.6|40979.2|40972.2|108
1754529600000|2025-08-07 01:20:00|41015.1|41008.1|41055.3|41048.3|41065|41058|41015.1|41008.1|89
1754529900000|2025-08-07 01:25:00|41057.8|41050.8|41075|41068|41077.5|41070.5|41043.8|41036.8|75
1754530200000|2025-08-07 01:30:00|41077.5|41070.5|41106.3|41099.3|41111.9|41104.9|41070.2|41063.2|199
1754530500000|2025-08-07 01:35:00|41105.9|41098.9|41110|41103|41122|41115|41083.8|41076.8|138
1754530800000|2025-08-07 01:40:00|41112.5|41105.5|41153.5|41146.5|41166.4|41159.4|41105|41098|242
1754531100000|2025-08-07 01:45:00|41151|41144|41145|41138|41154.1|41147.1|41122.5|41115.5|143
1754531400000|2025-08-07 01:50:00|41147.5|41140.5|41135|41128|41161.3|41154.3|41134.9|41127.9|138
1754531700000|2025-08-07 01:55:00|41132.5|41125.5|41130.3|41123.3|41140.9|41133.9|41120|41113|116
1754532000000|2025-08-07 02:00:00|41132.8|41125.8|41150.1|41143.1|41160.6|41153.6|41127.8|41120.8|422
1754532300000|2025-08-07 02:05:00|41150.3|41143.3|41160|41153|41175.9|41168.9|41147.5|41140.5|134
1754532600000|2025-08-07 02:10:00|41162.5|41155.5|41155.6|41148.6|41163|41156|41140.7|41133.7|78
1754532900000|2025-08-07 02:15:00|41158.1|41151.1|41136.9|41129.9|41170.1|41163.1|41136|41129|99
1754533200000|2025-08-07 02:20:00|41136.2|41129.2|41116.1|41109.1|41141.2|41134.2|41110.4|41103.4|114
1754533500000|2025-08-07 02:25:00|41113.6|41106.6|41110.6|41103.6|41125|41118|41110|41103|116
1754533800000|2025-08-07 02:30:00|41108.1|41101.1|41135.6|41128.6|41135.6|41128.6|41105.3|41098.3|90
1754534100000|2025-08-07 02:35:00|41133.1|41126.1|41107.5|41100.5|41138.1|41131.1|41107.3|41100.3|229
1754534400000|2025-08-07 02:40:00|41106.6|41099.6|41083|41076|41106.6|41099.6|41079.5|41072.5|58
1754534700000|2025-08-07 02:45:00|41082.3|41075.3|41087.3|41080.3|41087.3|41080.3|41070.3|41063.3|31
1754535000000|2025-08-07 02:50:00|41084.8|41077.8|41079|41072|41091.4|41084.4|41078.8|41071.8|30
1754535300000|2025-08-07 02:55:00|41081.5|41074.5|41077.5|41070.5|41083.5|41076.5|41075.9|41068.9|5
1754535600000|2025-08-07 03:00:00|41080|41073|41114.2|41107.2|41116.7|41109.7|41080|41073|58
1754535900000|2025-08-07 03:05:00|41114.1|41107.1|41098.9|41091.9|41114.1|41107.1|41090.8|41083.8|36
1754536200000|2025-08-07 03:10:00|41096.4|41089.4|41080.7|41073.7|41096.4|41089.4|41080.7|41073.7|76
1754536500000|2025-08-07 03:15:00|41081|41074|41089.9|41082.9|41101.2|41094.2|41080.4|41073.4|91
1754536800000|2025-08-07 03:20:00|41092.4|41085.4|41110.1|41103.1|41112.6|41105.6|41089.9|41082.9|63
1754537100000|2025-08-07 03:25:00|41112.6|41105.6|41108.3|41101.3|41127.9|41120.9|41105.8|41098.8|39
1754537400000|2025-08-07 03:30:00|41110.8|41103.8|41101.5|41094.5|41123.5|41116.5|41089.8|41082.8|217
1754537700000|2025-08-07 03:35:00|41102.3|41095.3|41091.9|41084.9|41111.9|41104.9|41077.9|41070.9|94
1754538000000|2025-08-07 03:40:00|41089.4|41082.4|41100.1|41093.1|41107.3|41100.3|41072.9|41065.9|80
1754538300000|2025-08-07 03:45:00|41102.6|41095.6|41081.6|41074.6|41115|41108|41074.9|41067.9|41
1754538600000|2025-08-07 03:50:00|41084.1|41077.1|41091.7|41084.7|41101.7|41094.7|41080.1|41073.1|66
1754538900000|2025-08-07 03:55:00|41091|41084|41105.3|41098.3|41112.4|41105.4|41088.5|41081.5|69
1754539200000|2025-08-07 04:00:00|41107.8|41100.8|41081|41074|41120.3|41113.3|41073.5|41066.5|113
1754539500000|2025-08-07 04:05:00|41083.5|41076.5|41076.6|41069.6|41090.4|41083.4|41026.2|41019.2|333
1754539800000|2025-08-07 04:10:00|41074.1|41067.1|41116.6|41109.6|41121.3|41114.3|41061.7|41054.7|100
1754540100000|2025-08-07 04:15:00|41119.1|41112.1|41105.1|41098.1|41125.8|41118.8|41089.2|41082.2|104
1754540400000|2025-08-07 04:20:00|41102.6|41095.6|41087.5|41080.5|41107.6|41100.6|41070.5|41063.5|71
1754540700000|2025-08-07 04:25:00|41086.7|41079.7|41071.3|41064.3|41087.8|41080.8|41060.7|41053.7|66
1754541000000|2025-08-07 04:30:00|41073.8|41066.8|41061.9|41054.9|41076|41069|41055.7|41048.7|66
1754541300000|2025-08-07 04:35:00|41059.4|41052.4|41055.8|41048.8|41065.6|41058.6|41025.6|41018.6|71
1754541600000|2025-08-07 04:40:00|41053.3|41046.3|41027.3|41020.3|41057|41050|41025.9|41018.9|117
1754541900000|2025-08-07 04:45:00|41029.8|41022.8|41008.8|41001.8|41032.3|41025.3|40998.3|40991.3|131
1754542200000|2025-08-07 04:50:00|41006.3|40999.3|40965.5|40958.5|41008.8|41001.8|40965.5|40958.5|102
1754542500000|2025-08-07 04:55:00|40965.9|40958.9|40996.9|40989.9|41001.9|40994.9|40963.6|40956.6|98
1754542800000|2025-08-07 05:00:00|40994.4|40987.4|40992.6|40985.6|40999.6|40992.6|40962.2|40955.2|243
1754543100000|2025-08-07 05:05:00|40990.1|40983.1|41021.5|41014.5|41024|41017|40982.6|40975.6|83
1754543400000|2025-08-07 05:10:00|41024|41017|40996.5|40989.5|41029.1|41022.1|40983.4|40976.4|100
1754543700000|2025-08-07 05:15:00|40999|40992|40989.9|40982.9|41006.5|40999.5|40974.3|40967.3|111
1754544000000|2025-08-07 05:20:00|40987.4|40980.4|41015.3|41008.3|41025|41018|40987.4|40980.4|45
1754544300000|2025-08-07 05:25:00|41020.3|41013.3|41036.2|41029.2|41039.4|41032.4|41015.3|41008.3|128
1754544600000|2025-08-07 05:30:00|41037|41030|41068.2|41061.2|41068.2|41061.2|41037|41030|60
1754544900000|2025-08-07 05:35:00|41067.2|41060.2|41035.1|41028.1|41084.6|41077.6|41027.7|41020.7|67
1754545200000|2025-08-07 05:40:00|41032.6|41025.6|41047.4|41040.4|41050.7|41043.7|41010.5|41003.5|78
1754545500000|2025-08-07 05:45:00|41044.9|41037.9|41052.6|41045.6|41052.6|41045.6|41017.2|41010.2|75
1754545800000|2025-08-07 05:50:00|41050.1|41043.1|41025.6|41018.6|41055.3|41048.3|41021.1|41014.1|74
1754546100000|2025-08-07 05:55:00|41030.6|41023.6|41028.8|41021.8|41046|41039|41022.9|41015.9|77
1754546400000|2025-08-07 06:00:00|41026.3|41019.3|41035|41028|41044.3|41037.3|41017|41010|107
1754546700000|2025-08-07 06:05:00|41037.5|41030.5|41053.5|41046.5|41055.3|41048.3|41023.3|41016.3|133
1754547000000|2025-08-07 06:10:00|41051|41044|41016.2|41009.2|41071.7|41064.7|41012.4|41005.4|142
1754547300000|2025-08-07 06:15:00|41013.7|41006.7|41001.6|40994.6|41019.2|41012.2|40971.6|40964.6|266
1754547600000|2025-08-07 06:20:00|41004.1|40997.1|41035.1|41028.1|41045.3|41038.3|41001.6|40994.6|263
1754547900000|2025-08-07 06:25:00|41037.6|41030.6|41030.6|41023.6|41045.1|41038.1|41016|41009|280
1754548200000|2025-08-07 06:30:00|41028.1|41021.1|41065.4|41058.4|41071.1|41064.1|41028.1|41021.1|1025
1754548500000|2025-08-07 06:35:00|41070.4|41063.4|41041.6|41034.6|41085.5|41078.5|41036.3|41029.3|349
1754548800000|2025-08-07 06:40:00|41039.1|41032.1|41016.5|41009.5|41041.6|41034.6|41005.3|40998.3|407
1754549100000|2025-08-07 06:45:00|41014|41007|41003.1|40996.1|41016.4|41009.4|40990.6|40983.6|114
1754549400000|2025-08-07 06:50:00|41000.6|40993.6|40996.7|40989.7|41008.9|41001.9|40993.2|40986.2|75
1754549700000|2025-08-07 06:55:00|40994.2|40987.2|40976.8|40969.8|40995.5|40988.5|40969.3|40962.3|23
1754550000000|2025-08-07 07:00:00|40974.3|40967.3|40977.6|40970.6|40989.4|40982.4|40968|40961|67
1754550300000|2025-08-07 07:05:00|40980.1|40973.1|40992.3|40985.3|40993|40986|40975.1|40968.1|18
1754550600000|2025-08-07 07:10:00|40989.8|40982.8|41007.2|41000.2|41020.7|41013.7|40989.8|40982.8|29
1754550900000|2025-08-07 07:15:00|41004.7|40997.7|41001.5|40994.5|41025.9|41018.9|40996.8|40989.8|99
1754551200000|2025-08-07 07:20:00|40996.5|40989.5|41004.3|40997.3|41004.3|40997.3|40975.5|40968.5|49
1754551500000|2025-08-07 07:25:00|41006.8|40999.8|40987.2|40980.2|41007.5|41000.5|40980.7|40973.7|31
1754551800000|2025-08-07 07:30:00|40984.7|40977.7|40984.1|40977.1|40993.7|40986.7|40973.1|40966.1|29
1754552100000|2025-08-07 07:35:00|40986.6|40979.6|40995|40988|40997.9|40990.9|40981.4|40974.4|79
1754552400000|2025-08-07 07:40:00|40997.5|40990.5|40985.6|40978.6|41012|41005|40980.6|40973.6|188
1754552700000|2025-08-07 07:45:00|40988.1|40981.1|40971.8|40964.8|40995.8|40988.8|40971.7|40964.7|24
1754553000000|2025-08-07 07:50:00|40976.8|40969.8|41006.6|40999.6|41011.8|41004.8|40976.7|40969.7|76
1754553300000|2025-08-07 07:55:00|41009.1|41002.1|41015|41008|41021.8|41014.8|41006.3|40999.3|59
1754553600000|2025-08-07 08:00:00|41025|41018|41135.1|41128.1|41143.5|41136.5|41018.2|41011.2|547
1754553900000|2025-08-07 08:05:00|41137.6|41130.6|41149.9|41142.9|41179.9|41172.9|41130.1|41123.1|216
1754554200000|2025-08-07 08:10:00|41152.4|41145.4|41157.7|41150.7|41157.8|41150.8|41127.8|41120.8|174
1754554500000|2025-08-07 08:15:00|41155.2|41148.2|41202.6|41195.6|41206|41199|41140.5|41133.5|85
1754554800000|2025-08-07 08:20:00|41200.1|41193.1|41187.4|41180.4|41202.6|41195.6|41182.4|41175.4|55
1754555100000|2025-08-07 08:25:00|41189.9|41182.9|41215.5|41208.5|41231.9|41224.9|41185|41178|79
1754555400000|2025-08-07 08:30:00|41213|41206|41195.3|41188.3|41216.1|41209.1|41190.3|41183.3|106
1754555700000|2025-08-07 08:35:00|41195.2|41188.2|41169.9|41162.9|41195.2|41188.2|41160.3|41153.3|51
1754556000000|2025-08-07 08:40:00|41167.4|41160.4|41175.1|41168.1|41177.6|41170.6|41165|41158|76
1754556300000|2025-08-07 08:45:00|41177.6|41170.6|41193.9|41186.9|41196|41189|41175.1|41168.1|31
1754556600000|2025-08-07 08:50:00|41191.4|41184.4|41200.4|41193.4|41210.4|41203.4|41191|41184|48
1754556900000|2025-08-07 08:55:00|41202.9|41195.9|41192.9|41185.9|41205.6|41198.6|41190.3|41183.3|22
1754557200000|2025-08-07 09:00:00|41195.4|41188.4|41202.4|41195.4|41207.4|41200.4|41180|41173|34
1754557500000|2025-08-07 09:05:00|41204.9|41197.9|41233.9|41226.9|41234|41227|41191.9|41184.9|29
1754557800000|2025-08-07 09:10:00|41236.4|41229.4|41244.2|41237.2|41246.7|41239.7|41231.4|41224.4|44
1754558100000|2025-08-07 09:15:00|41241.7|41234.7|41228.7|41221.7|41244.2|41237.2|41226.2|41219.2|71
1754558400000|2025-08-07 09:20:00|41231.2|41224.2|41256.8|41249.8|41261.9|41254.9|41226.2|41219.2|73
1754558700000|2025-08-07 09:25:00|41259.3|41252.3|41258.3|41251.3|41262.2|41255.2|41240.3|41233.3|58
1754559000000|2025-08-07 09:30:00|41260.8|41253.8|41282|41275|41286.5|41279.5|41253.3|41246.3|40
1754559300000|2025-08-07 09:35:00|41279.5|41272.5|41265|41258|41279.5|41272.5|41257.6|41250.6|13
1754559600000|2025-08-07 09:40:00|41265.1|41258.1|41265.1|41258.1|41267.4|41260.4|41254.9|41247.9|25
1754559900000|2025-08-07 09:45:00|41265|41258|41270|41263|41285.2|41278.2|41265|41258|77
1754560200000|2025-08-07 09:50:00|41267.5|41260.5|41300.1|41293.1|41308.8|41301.8|41267.5|41260.5|103
1754560500000|2025-08-07 09:55:00|41300.2|41293.2|41314.2|41307.2|41321.7|41314.7|41296.9|41289.9|45
1754560800000|2025-08-07 10:00:00|41316.7|41309.7|41341.4|41334.4|41342.2|41335.2|41306.9|41299.9|153
1754561100000|2025-08-07 10:05:00|41343.9|41336.9|41335.2|41328.2|41343.9|41336.9|41320.9|41313.9|62
1754561400000|2025-08-07 10:10:00|41335.1|41328.1|41325|41318|41335.1|41328.1|41317.5|41310.5|160
1754561700000|2025-08-07 10:15:00|41330|41323|41349.4|41342.4|41353.9|41346.9|41325|41318|64
1754562000000|2025-08-07 10:20:00|41346.9|41339.9|41325|41318|41354.5|41347.5|41325|41318|96
1754562300000|2025-08-07 10:25:00|41322.5|41315.5|41325|41318|41335.1|41328.1|41320|41313|102
1754562600000|2025-08-07 10:30:00|41322.5|41315.5|41295.4|41288.4|41325|41318|41285.8|41278.8|107
1754562900000|2025-08-07 10:35:00|41297.9|41290.9|41317.2|41310.2|41317.2|41310.2|41295.4|41288.4|30
1754563200000|2025-08-07 10:40:00|41314.7|41307.7|41295.1|41288.1|41319.7|41312.7|41290.1|41283.1|37
1754563500000|2025-08-07 10:45:00|41297.6|41290.6|41291.1|41284.1|41306.4|41299.4|41285.6|41278.6|55
1754563800000|2025-08-07 10:50:00|41293.6|41286.6|41285.1|41278.1|41301.1|41294.1|41280.1|41273.1|33
1754564100000|2025-08-07 10:55:00|41285.2|41278.2|41285.9|41278.9|41289.1|41282.1|41275|41268|16
1754564400000|2025-08-07 11:00:00|41288.4|41281.4|41296.4|41289.4|41316|41309|41288.4|41281.4|156
1754564700000|2025-08-07 11:05:00|41301.4|41294.4|41298.8|41291.8|41308.8|41301.8|41298.3|41291.3|22
1754565000000|2025-08-07 11:10:00|41301.3|41294.3|41286.1|41279.1|41303.8|41296.8|41282.7|41275.7|40
1754565300000|2025-08-07 11:15:00|41288.6|41281.6|41315.4|41308.4|41319.9|41312.9|41286.1|41279.1|26
1754565600000|2025-08-07 11:20:00|41314.4|41307.4|41302.4|41295.4|41318.3|41311.3|41293.6|41286.6|21
1754565900000|2025-08-07 11:25:00|41304.9|41297.9|41305.1|41298.1|41308.3|41301.3|41295.8|41288.8|10
1754566200000|2025-08-07 11:30:00|41302.6|41295.6|41281|41274|41306.3|41299.3|41278.8|41271.8|9
1754566500000|2025-08-07 11:35:00|41280.7|41273.7|41285|41278|41290|41283|41270.4|41263.4|37
1754566800000|2025-08-07 11:40:00|41287.5|41280.5|41280.2|41273.2|41297.6|41290.6|41277.5|41270.5|11
1754567100000|2025-08-07 11:45:00|41280.1|41273.1|41262.1|41255.1|41282.6|41275.6|41250.7|41243.7|15
1754567400000|2025-08-07 11:50:00|41259.6|41252.6|41275.4|41268.4|41275.9|41268.9|41256.1|41249.1|24
1754567700000|2025-08-07 11:55:00|41272.9|41265.9|41262.6|41255.6|41275.4|41268.4|41257.9|41250.9|27
1754568000000|2025-08-07 12:00:00|41265.1|41258.1|41244.6|41237.6|41267.8|41260.8|41244.6|41237.6|34
1754568300000|2025-08-07 12:05:00|41242.1|41235.1|41256.1|41249.1|41261.8|41254.8|41236.8|41229.8|18
1754568600000|2025-08-07 12:10:00|41258.6|41251.6|41254.9|41247.9|41261.4|41254.4|41245.5|41238.5|21
1754568900000|2025-08-07 12:15:00|41257.4|41250.4|41255.3|41248.3|41260.4|41253.4|41242.4|41235.4|7
1754569200000|2025-08-07 12:20:00|41255.7|41248.7|41215.5|41208.5|41255.7|41248.7|41215.5|41208.5|37
1754569500000|2025-08-07 12:25:00|41218|41211|41235.9|41228.9|41241.8|41234.8|41214.5|41207.5|41
1754569800000|2025-08-07 12:30:00|41233.4|41226.4|41230.3|41223.3|41247.1|41240.1|41203.4|41196.4|45
1754570100000|2025-08-07 12:35:00|41227.8|41220.8|41249.2|41242.2|41259.2|41252.2|41220.5|41213.5|53
1754570400000|2025-08-07 12:40:00|41251.7|41244.7|41238.6|41231.6|41264.2|41257.2|41236.1|41229.1|30
1754570700000|2025-08-07 12:45:00|41241.1|41234.1|41263.8|41256.8|41268.8|41261.8|41241.1|41234.1|31
1754571000000|2025-08-07 12:50:00|41261.3|41254.3|41278.9|41271.9|41278.9|41271.9|41246.3|41239.3|13
1754571300000|2025-08-07 12:55:00|41281.4|41274.4|41272.2|41265.2|41286.6|41279.6|41254.4|41247.4|82
1754571600000|2025-08-07 13:00:00|41277.2|41270.2|41283.2|41276.2|41291.2|41284.2|41267.2|41260.2|27
1754571900000|2025-08-07 13:05:00|41280.7|41273.7|41286.6|41279.6|41292|41285|41271.4|41264.4|14
1754572200000|2025-08-07 13:10:00|41281.6|41274.6|41263.2|41256.2|41292.8|41285.8|41263.2|41256.2|30
1754572500000|2025-08-07 13:15:00|41260.7|41253.7|41265.3|41258.3|41270.2|41263.2|41256.6|41249.6|21
1754572800000|2025-08-07 13:20:00|41267.8|41260.8|41286.2|41279.2|41288.4|41281.4|41260.7|41253.7|62
1754573100000|2025-08-07 13:25:00|41283.7|41276.7|41283.4|41276.4|41286.2|41279.2|41261.8|41254.8|133
1754573400000|2025-08-07 13:30:00|41278.4|41271.4|41302.5|41295.5|41306.6|41299.6|41245.9|41238.9|256
1754573700000|2025-08-07 13:35:00|41300|41293|41312.8|41305.8|41315.5|41308.5|41273.7|41266.7|175
1754574000000|2025-08-07 13:40:00|41315.3|41308.3|41291.6|41284.6|41336|41329|41275.7|41268.7|151
1754574300000|2025-08-07 13:45:00|41286.6|41279.6|41281.8|41274.8|41291.6|41284.6|41257.3|41250.3|110
1754574600000|2025-08-07 13:50:00|41279.3|41272.3|41264.3|41257.3|41299.5|41292.5|41256.8|41249.8|97
1754574900000|2025-08-07 13:55:00|41266.8|41259.8|41283.7|41276.7|41291.2|41284.2|41253.2|41246.2|241
1754575200000|2025-08-07 14:00:00|41286.2|41279.2|41194.8|41187.8|41300.7|41293.7|41192.3|41185.3|187
1754575500000|2025-08-07 14:05:00|41193.5|41186.5|41172.4|41165.4|41209.2|41202.2|41167.7|41160.7|159
1754575800000|2025-08-07 14:10:00|41174.9|41167.9|41149.2|41142.2|41177.4|41170.4|41134.8|41127.8|168
1754576100000|2025-08-07 14:15:00|41151.7|41144.7|41166.2|41159.2|41180.9|41173.9|41136.7|41129.7|40
1754576400000|2025-08-07 14:20:00|41168.7|41161.7|41130|41123|41181.2|41174.2|41125|41118|47
1754576700000|2025-08-07 14:25:00|41127.5|41120.5|41151.8|41144.8|41151.8|41144.8|41114.2|41107.2|147
1754577000000|2025-08-07 14:30:00|41146.8|41139.8|41143.1|41136.1|41161.7|41154.7|41121.7|41114.7|72
1754577300000|2025-08-07 14:35:00|41145.6|41138.6|41156.6|41149.6|41166.8|41159.8|41125.9|41118.9|163
1754577600000|2025-08-07 14:40:00|41159.1|41152.1|41155.6|41148.6|41163.2|41156.2|41135.6|41128.6|24
1754577900000|2025-08-07 14:45:00|41158.1|41151.1|41155.3|41148.3|41173|41166|41106|41099|138
1754578200000|2025-08-07 14:50:00|41152.8|41145.8|41132.6|41125.6|41155.3|41148.3|41112.1|41105.1|52
1754578500000|2025-08-07 14:55:00|41135.1|41128.1|41111.9|41104.9|41135.7|41128.7|41098.4|41091.4|62
1754578800000|2025-08-07 15:00:00|41116.9|41109.9|41125.4|41118.4|41144.4|41137.4|41107.5|41100.5|148
1754579100000|2025-08-07 15:05:00|41122.9|41115.9|41138.8|41131.8|41144.7|41137.7|41121.8|41114.8|30
1754579400000|2025-08-07 15:10:00|41141.3|41134.3|41125.5|41118.5|41161.7|41154.7|41120.5|41113.5|165
1754579700000|2025-08-07 15:15:00|41125.9|41118.9|41149.4|41142.4|41162.1|41155.1|41112.5|41105.5|95
1754580000000|2025-08-07 15:20:00|41150.1|41143.1|41148.8|41141.8|41171.8|41164.8|41146.3|41139.3|44
1754580300000|2025-08-07 15:25:00|41151.3|41144.3|41100.6|41093.6|41156.3|41149.3|41090.1|41083.1|115
1754580600000|2025-08-07 15:30:00|41103.1|41096.1|41085|41078|41125.9|41118.9|41070.2|41063.2|268
1754580900000|2025-08-07 15:35:00|41087.5|41080.5|41111.3|41104.3|41126.6|41119.6|41082.8|41075.8|137
1754581200000|2025-08-07 15:40:00|41111|41104|41102.2|41095.2|41116.6|41109.6|41096.6|41089.6|70
1754581500000|2025-08-07 15:45:00|41099.7|41092.7|41084.1|41077.1|41108.4|41101.4|41083.9|41076.9|152
1754581800000|2025-08-07 15:50:00|41086.6|41079.6|41115.3|41108.3|41116.8|41109.8|41075.4|41068.4|68
1754582100000|2025-08-07 15:55:00|41112.8|41105.8|41106.5|41099.5|41133.7|41126.7|41106.5|41099.5|33
1754582400000|2025-08-07 16:00:00|41104|41097|41097.1|41090.1|41115|41108|41055.3|41048.3|159
1754582700000|2025-08-07 16:05:00|41092.1|41085.1|41095.2|41088.2|41108.9|41101.9|41085|41078|84
1754583000000|2025-08-07 16:10:00|41092.7|41085.7|41122.6|41115.6|41132.6|41125.6|41082.4|41075.4|99
1754583300000|2025-08-07 16:15:00|41120.1|41113.1|41140.1|41133.1|41148.3|41141.3|41120|41113|43
1754583600000|2025-08-07 16:20:00|41140.2|41133.2|41142.6|41135.6|41150.2|41143.2|41132.5|41125.5|34
1754583900000|2025-08-07 16:25:00|41140.1|41133.1|41133.3|41126.3|41155.3|41148.3|41130.5|41123.5|39
1754584200000|2025-08-07 16:30:00|41130.8|41123.8|41140.9|41133.9|41150.9|41143.9|41122.1|41115.1|55
1754584500000|2025-08-07 16:35:00|41145.9|41138.9|41117.4|41110.4|41149.1|41142.1|41112.4|41105.4|46
1754584800000|2025-08-07 16:40:00|41118.2|41111.2|41040.5|41033.5|41118.2|41111.2|41037|41030|103
1754585100000|2025-08-07 16:45:00|41038|41031|41063.6|41056.6|41066.1|41059.1|41026.5|41019.5|102
1754585400000|2025-08-07 16:50:00|41061.1|41054.1|41119.8|41112.8|41122.3|41115.3|41061.1|41054.1|48
1754585700000|2025-08-07 16:55:00|41122.3|41115.3|41085.3|41078.3|41130.8|41123.8|41085|41078|52
1754586000000|2025-08-07 17:00:00|41090.3|41083.3|41087.3|41080.3|41117.9|41110.9|41062.8|41055.8|134
1754586300000|2025-08-07 17:05:00|41089.8|41082.8|41081.8|41074.8|41099.1|41092.1|41069.1|41062.1|31
1754586600000|2025-08-07 17:10:00|41084.3|41077.3|41078.8|41071.8|41095.5|41088.5|41062.6|41055.6|19
1754586900000|2025-08-07 17:15:00|41076.3|41069.3|41077.2|41070.2|41101.8|41094.8|41066.8|41059.8|34
1754587200000|2025-08-07 17:20:00|41079.7|41072.7|41108.7|41101.7|41119.7|41112.7|41074.7|41067.7|54
1754587500000|2025-08-07 17:25:00|41107.8|41100.8|41067.8|41060.8|41112.8|41105.8|41065.3|41058.3|85
1754587800000|2025-08-07 17:30:00|41065.3|41058.3|41060.4|41053.4|41077.8|41070.8|41045.3|41038.3|91
1754588100000|2025-08-07 17:35:00|41057.9|41050.9|41068.4|41061.4|41069|41062|41042.2|41035.2|69
1754588400000|2025-08-07 17:40:00|41070.9|41063.9|41076.6|41069.6|41089.1|41082.1|41063.4|41056.4|21
1754588700000|2025-08-07 17:45:00|41074.1|41067.1|41088.3|41081.3|41091.4|41084.4|41064.1|41057.1|23
1754589000000|2025-08-07 17:50:00|41085.8|41078.8|41105.8|41098.8|41110.8|41103.8|41075.8|41068.8|20
1754589300000|2025-08-07 17:55:00|41110.8|41103.8|41092.8|41085.8|41121.2|41114.2|41087.8|41080.8|32
1754589600000|2025-08-07 18:00:00|41090.3|41083.3|41093.3|41086.3|41107.8|41100.8|41067.9|41060.9|66
1754589900000|2025-08-07 18:05:00|41095.8|41088.8|41071.6|41064.6|41098.9|41091.9|41064.6|41057.6|175
1754590200000|2025-08-07 18:10:00|41074.1|41067.1|41057.2|41050.2|41074.1|41067.1|41042.2|41035.2|45
1754590500000|2025-08-07 18:15:00|41059.7|41052.7|41030.4|41023.4|41059.7|41052.7|41022|41015|91
1754590800000|2025-08-07 18:20:00|41032.9|41025.9|41018.3|41011.3|41046.7|41039.7|41015.8|41008.8|95
1754591100000|2025-08-07 18:25:00|41020.8|41013.8|41041.8|41034.8|41053.5|41046.5|41016.8|41009.8|93
1754591400000|2025-08-07 18:30:00|41036.8|41029.8|41040.4|41033.4|41045.6|41038.6|41026|41019|76
1754591700000|2025-08-07 18:35:00|41042.9|41035.9|41066.5|41059.5|41076.3|41069.3|41040.4|41033.4|18
1754592000000|2025-08-07 18:40:00|41069|41062|41035.8|41028.8|41069|41062|41031.1|41024.1|73
1754592300000|2025-08-07 18:45:00|41033.3|41026.3|41057.4|41050.4|41069.5|41062.5|41032.4|41025.4|42
1754592600000|2025-08-07 18:50:00|41059.9|41052.9|41071.6|41064.6|41082.1|41075.1|41052.4|41045.4|59
1754592900000|2025-08-07 18:55:00|41076.6|41069.6|41070|41063|41096.9|41089.9|41070|41063|107
1754593200000|2025-08-07 19:00:00|41072.5|41065.5|41065.9|41058.9|41085|41078|41053.4|41046.4|125
1754593500000|2025-08-07 19:05:00|41063.4|41056.4|41053.3|41046.3|41065.7|41058.7|41043.4|41036.4|69
1754593800000|2025-08-07 19:10:00|41050.8|41043.8|41042.4|41035.4|41055.8|41048.8|41038.1|41031.1|46
1754594100000|2025-08-07 19:15:00|41037.4|41030.4|41045.2|41038.2|41054.9|41047.9|41032.4|41025.4|64
1754594400000|2025-08-07 19:20:00|41042.7|41035.7|41064.8|41057.8|41067.1|41060.1|41042.7|41035.7|47
1754594700000|2025-08-07 19:25:00|41062.3|41055.3|41051.5|41044.5|41064.8|41057.8|41040.4|41033.4|29
1754595000000|2025-08-07 19:30:00|41054|41047|41033.5|41026.5|41056.5|41049.5|41023.1|41016.1|119
1754595300000|2025-08-07 19:35:00|41031|41024|41039.8|41032.8|41067.6|41060.6|41031|41024|42
1754595600000|2025-08-07 19:40:00|41042.3|41035.3|41067.3|41060.3|41073.5|41066.5|41042.3|41035.3|28
1754595900000|2025-08-07 19:45:00|41064.8|41057.8|41078.5|41071.5|41081|41074|41048.5|41041.5|55
1754596200000|2025-08-07 19:50:00|41086|41079|41083.9|41076.9|41095.8|41088.8|41065.4|41058.4|201
1754596500000|2025-08-07 19:55:00|41086.4|41079.4|41110.5|41103.5|41110.5|41103.5|41077.4|41070.4|190
1754596800000|2025-08-07 20:00:00|41108|41101|41135.3|41128.3|41157.4|41150.4|41105.5|41098.5|148
1754597100000|2025-08-07 20:05:00|41132.8|41125.8|41148.4|41141.4|41150.9|41143.9|41132.8|41125.8|33
1754597400000|2025-08-07 20:10:00|41150.9|41143.9|41145|41138|41152.7|41145.7|41140.9|41133.9|29
1754597700000|2025-08-07 20:15:00|41142.5|41135.5|41124|41117|41142.5|41135.5|41123.8|41116.8|11
1754598000000|2025-08-07 20:20:00|41121.5|41114.5|41124.3|41117.3|41126.8|41119.8|41118.1|41111.1|3
1754598300000|2025-08-07 20:25:00|41125.3|41118.3|41125.8|41118.8|41128.7|41121.7|41119|41112|0
1754598600000|2025-08-07 20:30:00|41128.3|41121.3|41133.4|41126.4|41135.9|41128.9|41127.5|41120.5|4
1754598900000|2025-08-07 20:35:00|41135.9|41128.9|41143.8|41136.8|41145.8|41138.8|41135.9|41128.9|2
1754599200000|2025-08-07 20:40:00|41141.3|41134.3|41142.4|41135.4|41143.8|41136.8|41136.4|41129.4|7
1754599500000|2025-08-07 20:45:00|41141.5|41134.5|41158.9|41151.9|41159|41152|41141|41134|16
1754599800000|2025-08-07 20:50:00|41156.4|41149.4|41177.6|41170.6|41186.5|41179.5|41156.4|41149.4|57
1754600100000|2025-08-07 20:55:00|41176.6|41169.6|41196.4|41166.4|41197.2|41178.2|41171|41164|20
1754600400000|2025-08-07 21:00:00|41195.2|41165.2|41191.7|41161.7|41196.1|41166.1|41191.1|41161.1|0
1754600700000|2025-08-07 21:05:00|41191.9|41161.9|41193.6|41163.6|41194.9|41164.9|41191.3|41161.3|0
1754601000000|2025-08-07 21:10:00|41193.2|41163.2|41194.9|41164.9|41194.9|41164.9|41191.1|41161.1|0
1754601300000|2025-08-07 21:15:00|41195.3|41165.3|41195.6|41165.6|41196|41166|41195.2|41165.2|0
1754601600000|2025-08-07 21:20:00|41196|41166|41198.5|41168.5|41199.1|41169.1|41195.8|41165.8|0
1754601900000|2025-08-07 21:25:00|41198.3|41168.3|41193.9|41163.9|41198.3|41168.3|41192.4|41162.4|0
1754602200000|2025-08-07 21:30:00|41196.6|41166.6|41197|41167|41197.9|41167.9|41196.2|41166.2|0
1754602500000|2025-08-07 21:35:00|41196.4|41166.4|41192.3|41162.3|41198.1|41168.1|41190.8|41160.8|0
1754602800000|2025-08-07 21:40:00|41191.2|41161.2|41190.8|41160.8|41191.5|41161.5|41190.6|41160.6|0
1754603100000|2025-08-07 21:45:00|41190.9|41160.9|41190.4|41160.4|41195.2|41165.2|41189.6|41159.6|0
1754603400000|2025-08-07 21:50:00|41189|41159|41189|41159|41189.8|41159.8|41187.9|41157.9|0
1754603700000|2025-08-07 21:55:00|41188.8|41158.8|41188.6|41158.6|41189|41159|41187.1|41157.1|0
1754604000000|2025-08-07 22:00:00|41184.6|41154.6|41182.3|41167.3|41194.8|41173.2|41160.8|41145.8|56
1754604300000|2025-08-07 22:05:00|41179.8|41164.8|41196.9|41181.9|41196.9|41181.9|41179.8|41164.8|4
1754604600000|2025-08-07 22:10:00|41194.4|41179.4|41206.5|41191.5|41208.4|41193.4|41186.4|41171.4|4
1754604900000|2025-08-07 22:15:00|41209|41194|41186.6|41171.6|41209|41194|41184.1|41169.1|8
1754605200000|2025-08-07 22:20:00|41186.2|41171.2|41199.6|41184.6|41203.7|41188.7|41180.9|41165.9|5
1754605500000|2025-08-07 22:25:00|41197.1|41182.1|41206.1|41191.1|41208.7|41193.7|41193.3|41178.3|2
1754605800000|2025-08-07 22:30:00|41209.4|41194.4|41186|41171|41213.3|41198.3|41186|41171|5
1754606100000|2025-08-07 22:35:00|41185.8|41170.8|41169.9|41154.9|41185.8|41170.8|41162.9|41147.9|3
1754606400000|2025-08-07 22:40:00|41159.9|41144.9|41158.2|41143.2|41161|41146|41150.9|41135.9|22
1754606700000|2025-08-07 22:45:00|41155.7|41140.7|41173|41158|41178|41163|41153.1|41138.1|0
1754607000000|2025-08-07 22:50:00|41170.5|41155.5|41178.6|41163.6|41183|41168|41168|41153|4
1754607300000|2025-08-07 22:55:00|41181.1|41166.1|41205|41190|41213.6|41198.6|41178.5|41163.5|53
1754607600000|2025-08-07 23:00:00|41207.5|41192.5|41256|41241|41267.2|41252.2|41207.5|41192.5|134
1754607900000|2025-08-07 23:05:00|41258.5|41243.5|41250.6|41235.6|41260.5|41245.5|41245.6|41230.6|5
1754608200000|2025-08-07 23:10:00|41253.1|41238.1|41305.9|41290.9|41332.8|41317.8|41253.1|41238.1|116
1754608500000|2025-08-07 23:15:00|41308.4|41293.4|41299.1|41284.1|41316.2|41301.2|41283|41268|54
1754608800000|2025-08-07 23:20:00|41300.4|41285.4|41314.5|41299.5|41320.2|41305.2|41273.9|41258.9|103
1754609100000|2025-08-07 23:25:00|41313.1|41298.1|41285.1|41270.1|41321.8|41306.8|41278.6|41263.6|118
1754609400000|2025-08-07 23:30:00|41282.6|41267.6|41263.4|41256.4|41282.6|41270.9|41231.5|41224.5|5143
1754609700000|2025-08-07 23:35:00|41265.9|41258.9|41268.5|41261.5|41281.1|41274.1|41258.9|41251.9|90
1754610000000|2025-08-07 23:40:00|41266|41259|41216.6|41209.6|41266.6|41259.6|41215.1|41208.1|156
1754610300000|2025-08-07 23:45:00|41216.8|41209.8|41260.4|41253.4|41281.2|41274.2|41170.1|41163.1|333
1754610600000|2025-08-07 23:50:00|41257.9|41250.9|41202.2|41195.2|41260.5|41253.5|41187.3|41180.3|117
1754610900000|2025-08-07 23:55:00|41201.9|41194.9|41225.7|41218.7|41244.6|41237.6|41185.7|41178.7|229
1754611200000|2025-08-08 00:00:00|41223.2|41216.2|41313.1|41306.1|41328.1|41321.1|41214.2|41207.2|780
1754611500000|2025-08-08 00:05:00|41315.6|41308.6|41390.7|41383.7|41422.2|41415.2|41290.5|41283.5|396
1754611800000|2025-08-08 00:10:00|41393.2|41386.2|41520.7|41513.7|41546.1|41539.1|41390.5|41383.5|706
1754612100000|2025-08-08 00:15:00|41518.2|41511.2|41555.5|41548.5|41575.6|41568.6|41476.7|41469.7|587
1754612400000|2025-08-08 00:20:00|41555.6|41548.6|41600.7|41593.7|41607.3|41600.3|41533.1|41526.1|441
1754612700000|2025-08-08 00:25:00|41600.6|41593.6|41653|41646|41667.4|41660.4|41595.4|41588.4|433
1754613000000|2025-08-08 00:30:00|41655.5|41648.5|41718|41711|41752.3|41745.3|41653.1|41646.1|499
1754613300000|2025-08-08 00:35:00|41720.5|41713.5|41802.3|41795.3|41807.3|41800.3|41705.5|41698.5|467
1754613600000|2025-08-08 00:40:00|41802.4|41795.4|41775.5|41768.5|41827.4|41820.4|41760.4|41753.4|312
1754613900000|2025-08-08 00:45:00|41773|41766|41790.5|41783.5|41812.5|41805.5|41728.9|41721.9|311
1754614200000|2025-08-08 00:50:00|41793|41786|41729.4|41722.4|41800.5|41793.5|41686.9|41679.9|946
1754614500000|2025-08-08 00:55:00|41731.9|41724.9|41837.2|41830.2|41844.9|41837.9|41726.9|41719.9|285
1754614800000|2025-08-08 01:00:00|41834.7|41827.7|41831.6|41824.6|41862.2|41855.2|41807.9|41800.9|387
1754615100000|2025-08-08 01:05:00|41834.1|41827.1|41875.7|41868.7|41879.9|41872.9|41830.4|41823.4|506
1754615400000|2025-08-08 01:10:00|41873.2|41866.2|41865.4|41858.4|41876.3|41869.3|41830.7|41823.7|303
1754615700000|2025-08-08 01:15:00|41860.4|41853.4|41846.8|41839.8|41897|41890|41820.2|41813.2|565
1754616000000|2025-08-08 01:20:00|41849.3|41842.3|41901.4|41894.4|41917.3|41910.3|41840.3|41833.3|336
1754616300000|2025-08-08 01:25:00|41901.2|41894.2|41900.5|41893.5|41905.5|41898.5|41823.5|41816.5|220
1754616600000|2025-08-08 01:30:00|41898|41891|41910.8|41903.8|41937.3|41930.3|41875.8|41868.8|268
1754616900000|2025-08-08 01:35:00|41913.3|41906.3|41884.2|41877.2|41916.1|41909.1|41852|41845|245
1754617200000|2025-08-08 01:40:00|41881.7|41874.7|41853.4|41846.4|41917.9|41910.9|41845.7|41838.7|256
1754617500000|2025-08-08 01:45:00|41855.9|41848.9|41885.6|41878.6|41885.6|41878.6|41843.1|41836.1|181
1754617800000|2025-08-08 01:50:00|41885.8|41878.8|41844.6|41837.6|41927|41920|41827.1|41820.1|188
1754618100000|2025-08-08 01:55:00|41842.1|41835.1|41843|41836|41862|41855|41831.3|41824.3|119
1754618400000|2025-08-08 02:00:00|41845.5|41838.5|41867.7|41860.7|41878.2|41871.2|41828.1|41821.1|164
1754618700000|2025-08-08 02:05:00|41870.2|41863.2|41885.5|41878.5|41890.6|41883.6|41846.8|41839.8|199
1754619000000|2025-08-08 02:10:00|41888|41881|41900.4|41893.4|41911.7|41904.7|41885.4|41878.4|122
1754619300000|2025-08-08 02:15:00|41897.9|41890.9|41913.1|41906.1|41915.7|41908.7|41895.4|41888.4|78
1754619600000|2025-08-08 02:20:00|41910.6|41903.6|41947.9|41940.9|41957.4|41950.4|41910.5|41903.5|198
1754619900000|2025-08-08 02:25:00|41950.4|41943.4|41955.5|41948.5|41966|41959|41938|41931|219
1754620200000|2025-08-08 02:30:00|41950.5|41943.5|41958|41951|41965.7|41958.7|41945.5|41938.5|125
1754620500000|2025-08-08 02:35:00|41955.5|41948.5|41945.7|41938.7|41958|41951|41945.5|41938.5|73
1754620800000|2025-08-08 02:40:00|41943.2|41936.2|41946.3|41939.3|41957.8|41950.8|41938.9|41931.9|84
1754621100000|2025-08-08 02:45:00|41941.3|41934.3|41947.3|41940.3|41957.1|41950.1|41941.3|41934.3|69
1754621400000|2025-08-08 02:50:00|41944.8|41937.8|41955.4|41948.4|41955.6|41948.6|41940.6|41933.6|36
1754621700000|2025-08-08 02:55:00|41960.4|41953.4|41974.7|41967.7|41975.2|41968.2|41955.4|41948.4|74
1754622000000|2025-08-08 03:00:00|41972.2|41965.2|41950.7|41943.7|41976.6|41969.6|41950.7|41943.7|95
1754622300000|2025-08-08 03:05:00|41948.2|41941.2|41957.5|41950.5|41966.8|41959.8|41940.7|41933.7|86
1754622600000|2025-08-08 03:10:00|41960|41953|41965.8|41958.8|41971.4|41964.4|41953.6|41946.6|73
1754622900000|2025-08-08 03:15:00|41968.3|41961.3|41982.3|41975.3|41982.4|41975.4|41960.8|41953.8|69
1754623200000|2025-08-08 03:20:00|41982.1|41975.1|41991.3|41984.3|41995.6|41988.6|41975.3|41968.3|124
1754623500000|2025-08-08 03:25:00|41990.4|41983.4|41962.6|41955.6|41990.4|41983.4|41961.5|41954.5|82
1754623800000|2025-08-08 03:30:00|41963.4|41956.4|41986.3|41979.3|42017.1|42010.1|41962.9|41955.9|268
1754624100000|2025-08-08 03:35:00|41976.3|41969.3|41995.4|41988.4|42010.6|42003.6|41967.3|41960.3|177
1754624400000|2025-08-08 03:40:00|41997.9|41990.9|41986|41979|42000.4|41993.4|41958.1|41951.1|102
1754624700000|2025-08-08 03:45:00|41988.5|41981.5|42018|42011|42041.9|42034.9|41978.7|41971.7|177
1754625000000|2025-08-08 03:50:00|42020.5|42013.5|42025.5|42018.5|42028.3|42021.3|41995.9|41988.9|67
1754625300000|2025-08-08 03:55:00|42026|42019|42003|41996|42030.6|42023.6|41988|41981|158
1754625600000|2025-08-08 04:00:00|42003.2|41996.2|41980.5|41973.5|42030.5|42023.5|41965.6|41958.6|299
1754625900000|2025-08-08 04:05:00|41980.6|41973.6|41969.2|41962.2|42008.9|42001.9|41969.2|41962.2|197
1754626200000|2025-08-08 04:10:00|41971.7|41964.7|41977.5|41970.5|42005.8|41998.8|41966.3|41959.3|167
1754626500000|2025-08-08 04:15:00|41975|41968|41971.8|41964.8|41981.3|41974.3|41951|41944|128
1754626800000|2025-08-08 04:20:00|41974.3|41967.3|41969|41962|41974.8|41967.8|41943.1|41936.1|85
1754627100000|2025-08-08 04:25:00|41966.5|41959.5|41994.4|41987.4|41998.6|41991.6|41965.7|41958.7|67
1754627400000|2025-08-08 04:30:00|41991.9|41984.9|41991.1|41984.1|42010.1|42003.1|41981.3|41974.3|118
1754627700000|2025-08-08 04:35:00|41990.9|41983.9|41956.9|41949.9|41995.8|41988.8|41916.3|41909.3|251
1754628000000|2025-08-08 04:40:00|41959.4|41952.4|41926|41919|41964.5|41957.5|41913|41906|202
1754628300000|2025-08-08 04:45:00|41928.5|41921.5|41902.7|41895.7|41937.5|41930.5|41898.6|41891.6|128
1754628600000|2025-08-08 04:50:00|41905.2|41898.2|41888.3|41881.3|41918.3|41911.3|41879.9|41872.9|144
1754628900000|2025-08-08 04:55:00|41885.8|41878.8|41858.5|41851.5|41890.8|41883.8|41823.5|41816.5|192
1754629200000|2025-08-08 05:00:00|41858.2|41851.2|41878.6|41871.6|41897.9|41890.9|41847|41840|184
1754629500000|2025-08-08 05:05:00|41876.1|41869.1|41878|41871|41901.8|41894.8|41870.4|41863.4|100
1754629800000|2025-08-08 05:10:00|41880.5|41873.5|41876.6|41869.6|41886.1|41879.1|41845.6|41838.6|111
1754630100000|2025-08-08 05:15:00|41874.1|41867.1|41860.4|41853.4|41899.6|41892.6|41853.2|41846.2|170
1754630400000|2025-08-08 05:20:00|41860.9|41853.9|41871.1|41864.1|41890.9|41883.9|41860.5|41853.5|114
1754630700000|2025-08-08 05:25:00|41868.6|41861.6|41844.3|41837.3|41890|41883|41837.8|41830.8|88
1754631000000|2025-08-08 05:30:00|41846.8|41839.8|41840.6|41833.6|41883.2|41876.2|41834.2|41827.2|96
1754631300000|2025-08-08 05:35:00|41843.1|41836.1|41856.7|41849.7|41872|41865|41840.5|41833.5|81
1754631600000|2025-08-08 05:40:00|41854.2|41847.2|41816.6|41809.6|41864.3|41857.3|41809|41802|100
1754631900000|2025-08-08 05:45:00|41819.1|41812.1|41816|41809|41833.9|41826.9|41793.2|41786.2|193
1754632200000|2025-08-08 05:50:00|41815.3|41808.3|41790.8|41783.8|41821.3|41814.3|41762.7|41755.7|231
1754632500000|2025-08-08 05:55:00|41788.3|41781.3|41781.4|41774.4|41814.9|41807.9|41778.8|41771.8|199
1754632800000|2025-08-08 06:00:00|41781.7|41774.7|41778.8|41771.8|41802|41795|41761.9|41754.9|326
1754633100000|2025-08-08 06:05:00|41778.2|41771.2|41783.4|41776.4|41807.4|41800.4|41763.4|41756.4|271
1754633400000|2025-08-08 06:10:00|41785.9|41778.9|41786.6|41779.6|41793.9|41786.9|41767.2|41760.2|139
1754633700000|2025-08-08 06:15:00|41784.1|41777.1|41759.7|41752.7|41784.1|41777.1|41748.5|41741.5|121
1754634000000|2025-08-08 06:20:00|41757.2|41750.2|41782.2|41775.2|41792.3|41785.3|41754.8|41747.8|196
1754634300000|2025-08-08 06:25:00|41779.7|41772.7|41820.8|41813.8|41822.1|41815.1|41772.2|41765.2|626
1754634600000|2025-08-08 06:30:00|41825.8|41818.8|41895.6|41888.6|41897|41890|41825.8|41818.8|1052
1754634900000|2025-08-08 06:35:00|41895.7|41888.7|41863|41856|41905.4|41898.4|41860.5|41853.5|354
1754635200000|2025-08-08 06:40:00|41860.5|41853.5|41834.8|41827.8|41875.6|41868.6|41833.3|41826.3|319
1754635500000|2025-08-08 06:45:00|41832.3|41825.3|41836.3|41829.3|41837.3|41830.3|41824.6|41817.6|119
1754635800000|2025-08-08 06:50:00|41833.8|41826.8|41837.1|41830.1|41842.3|41835.3|41824.7|41817.7|102
1754636100000|2025-08-08 06:55:00|41836.9|41829.9|41822.3|41815.3|41836.9|41829.9|41812.1|41805.1|85
1754636400000|2025-08-08 07:00:00|41824.8|41817.8|41781.6|41774.6|41827.3|41820.3|41775.6|41768.6|247
1754636700000|2025-08-08 07:05:00|41786.6|41779.6|41789.5|41782.5|41792|41785|41766.9|41759.9|140
1754637000000|2025-08-08 07:10:00|41787|41780|41774.8|41767.8|41804.7|41797.7|41769.8|41762.8|205
1754637300000|2025-08-08 07:15:00|41777.3|41770.3|41811.5|41804.5|41819.1|41812.1|41777.3|41770.3|283
1754637600000|2025-08-08 07:20:00|41809|41802|41830.5|41823.5|41846.4|41839.4|41806|41799|120
1754637900000|2025-08-08 07:25:00|41833|41826|41824.1|41817.1|41835.9|41828.9|41808.9|41801.9|57
1754638200000|2025-08-08 07:30:00|41826.6|41819.6|41840.8|41833.8|41857.2|41850.2|41826.6|41819.6|140
1754638500000|2025-08-08 07:35:00|41838.3|41831.3|41832|41825|41859.1|41852.1|41832|41825|21
1754638800000|2025-08-08 07:40:00|41832.4|41825.4|41830.7|41823.7|41837.1|41830.1|41814.5|41807.5|9
1754639100000|2025-08-08 07:45:00|41833.2|41826.2|41823.1|41816.1|41835.5|41828.5|41815.4|41808.4|32
1754639400000|2025-08-08 07:50:00|41825.6|41818.6|41835.7|41828.7|41848.8|41841.8|41815.6|41808.6|69
1754639700000|2025-08-08 07:55:00|41833.2|41826.2|41833|41826|41856.3|41849.3|41830.5|41823.5|144
1754640000000|2025-08-08 08:00:00|41835.5|41828.5|41858.5|41851.5|41885.7|41878.7|41825.5|41818.5|233
1754640300000|2025-08-08 08:05:00|41861|41854|41890.6|41883.6|41892.3|41885.3|41856.3|41849.3|90
1754640600000|2025-08-08 08:10:00|41888.1|41881.1|41873.6|41866.6|41905.4|41898.4|41871.4|41864.4|55
1754640900000|2025-08-08 08:15:00|41876.1|41869.1|41842.2|41835.2|41876.1|41869.1|41830.1|41823.1|26
1754641200000|2025-08-08 08:20:00|41843|41836|41881.6|41874.6|41884.1|41877.1|41843|41836|34
1754641500000|2025-08-08 08:25:00|41879.1|41872.1|41876.9|41869.9|41891.5|41884.5|41870.6|41863.6|28
1754641800000|2025-08-08 08:30:00|41877.8|41870.8|41916.3|41909.3|41919.7|41912.7|41877.4|41870.4|55
1754642100000|2025-08-08 08:35:00|41918.8|41911.8|41929|41922|41972.3|41965.3|41917.1|41910.1|183
1754642400000|2025-08-08 08:40:00|41926.5|41919.5|41918|41911|41954.8|41947.8|41910.5|41903.5|77
1754642700000|2025-08-08 08:45:00|41915.5|41908.5|41946|41939|41948.5|41941.5|41894.2|41887.2|90
1754643000000|2025-08-08 08:50:00|41943.5|41936.5|41943.3|41936.3|41945.8|41938.8|41930.9|41923.9|26
1754643300000|2025-08-08 08:55:00|41945.8|41938.8|41928.7|41921.7|41949.6|41942.6|41926.9|41919.9|36
1754643600000|2025-08-08 09:00:00|41931.2|41924.2|41916.1|41909.1|41934.7|41927.7|41906.8|41899.8|105
1754643900000|2025-08-08 09:05:00|41915.9|41908.9|41915.5|41908.5|41925.5|41918.5|41905.9|41898.9|9
1754644200000|2025-08-08 09:10:00|41918|41911|41923.3|41916.3|41931.3|41924.3|41915.5|41908.5|53
1754644500000|2025-08-08 09:15:00|41920.8|41913.8|41947.8|41940.8|41947.8|41940.8|41920.7|41913.7|5
1754644800000|2025-08-08 09:20:00|41948.5|41941.5|41950.6|41943.6|41956|41949|41943.2|41936.2|37
1754645100000|2025-08-08 09:25:00|41945.6|41938.6|41936.9|41929.9|41945.6|41938.6|41923.5|41916.5|117
1754645400000|2025-08-08 09:30:00|41939.4|41932.4|41940.5|41933.5|41946|41939|41929.7|41922.7|59
1754645700000|2025-08-08 09:35:00|41943|41936|41948.3|41941.3|41961.8|41954.8|41940.4|41933.4|49
1754646000000|2025-08-08 09:40:00|41950.8|41943.8|41978.9|41971.9|41982.2|41975.2|41948.2|41941.2|25
1754646300000|2025-08-08 09:45:00|41981.4|41974.4|41977.5|41970.5|41992.1|41985.1|41973.6|41966.6|42
1754646600000|2025-08-08 09:50:00|41980|41973|41955.5|41948.5|41980|41973|41941.1|41934.1|53
1754646900000|2025-08-08 09:55:00|41956|41949|41958.3|41951.3|41968.7|41961.7|41953.5|41946.5|8
1754647200000|2025-08-08 10:00:00|41960.8|41953.8|41992|41985|42007.3|42000.3|41960.6|41953.6|140
1754647500000|2025-08-08 10:05:00|41989.5|41982.5|41978.9|41971.9|41990.9|41983.9|41973.7|41966.7|33
1754647800000|2025-08-08 10:10:00|41976.4|41969.4|41990.5|41983.5|41990.7|41983.7|41970.4|41963.4|44
1754648100000|2025-08-08 10:15:00|41988|41981|41990.6|41983.6|41990.8|41983.8|41983.3|41976.3|42
1754648400000|2025-08-08 10:20:00|41993.1|41986.1|41988.1|41981.1|42006.3|41999.3|41988.1|41981.1|108
1754648700000|2025-08-08 10:25:00|41990.6|41983.6|41995.4|41988.4|41998|41991|41990.4|41983.4|20
1754649000000|2025-08-08 10:30:00|42000.4|41993.4|42019|42012|42026.6|42019.6|41995.4|41988.4|44
1754649300000|2025-08-08 10:35:00|42016.5|42009.5|42045.4|42038.4|42064.5|42057.5|42016.5|42009.5|45
1754649600000|2025-08-08 10:40:00|42050.4|42043.4|42070.4|42063.4|42089.8|42082.8|42050.4|42043.4|91
1754649900000|2025-08-08 10:45:00|42065.4|42058.4|42072.1|42065.1|42082.4|42075.4|42065.4|42058.4|62
1754650200000|2025-08-08 10:50:00|42071.8|42064.8|42105.6|42098.6|42112.4|42105.4|42065.4|42058.4|54
1754650500000|2025-08-08 10:55:00|42108.1|42101.1|42125.4|42118.4|42132.3|42125.3|42097.9|42090.9|135
1754650800000|2025-08-08 11:00:00|42127.9|42120.9|42122.9|42115.9|42152.4|42145.4|42118|42111|112
1754651100000|2025-08-08 11:05:00|42125.4|42118.4|42115.6|42108.6|42125.4|42118.4|42104.6|42097.6|21
1754651400000|2025-08-08 11:10:00|42118.1|42111.1|42130.9|42123.9|42135.6|42128.6|42115.6|42108.6|20
1754651700000|2025-08-08 11:15:00|42133.4|42126.4|42125.6|42118.6|42146.3|42139.3|42125.5|42118.5|51
1754652000000|2025-08-08 11:20:00|42125.8|42118.8|42111.4|42104.4|42128.3|42121.3|42111.4|42104.4|38
1754652300000|2025-08-08 11:25:00|42111.1|42104.1|42093.4|42086.4|42115.9|42108.9|42092.5|42085.5|47
1754652600000|2025-08-08 11:30:00|42090.9|42083.9|42130.6|42123.6|42130.6|42123.6|42090.6|42083.6|26
1754652900000|2025-08-08 11:35:00|42133.1|42126.1|42130.7|42123.7|42135.6|42128.6|42118.1|42111.1|44
1754653200000|2025-08-08 11:40:00|42131|42124|42145.8|42138.8|42162.3|42155.3|42123.3|42116.3|65
1754653500000|2025-08-08 11:45:00|42143.3|42136.3|42161.5|42154.5|42161.5|42154.5|42133.6|42126.6|86
1754653800000|2025-08-08 11:50:00|42159|42152|42156.3|42149.3|42177.3|42170.3|42153.7|42146.7|47
1754654100000|2025-08-08 11:55:00|42158.8|42151.8|42148|42141|42165.7|42158.7|42148|42141|25
1754654400000|2025-08-08 12:00:00|42148.1|42141.1|42145.4|42138.4|42151.1|42144.1|42142.9|42135.9|59
1754654700000|2025-08-08 12:05:00|42142.9|42135.9|42120.9|42113.9|42145.4|42138.4|42116.1|42109.1|25
1754655000000|2025-08-08 12:10:00|42125.9|42118.9|42109.6|42102.6|42125.9|42118.9|42106|42099|23
1754655300000|2025-08-08 12:15:00|42112.1|42105.1|42073.9|42066.9|42116.7|42109.7|42073.2|42066.2|26
1754655600000|2025-08-08 12:20:00|42073|42066|42073.1|42066.1|42081|42074|42037|42030|86
1754655900000|2025-08-08 12:25:00|42075.6|42068.6|42080.8|42073.8|42099.1|42092.1|42064.1|42057.1|68
1754656200000|2025-08-08 12:30:00|42078.3|42071.3|42046.9|42039.9|42080.6|42073.6|42042.8|42035.8|71
1754656500000|2025-08-08 12:35:00|42047.7|42040.7|42023.9|42016.9|42048.3|42041.3|42016.1|42009.1|42
1754656800000|2025-08-08 12:40:00|42026.4|42019.4|42045.8|42038.8|42062.3|42055.3|42020.7|42013.7|76
1754657100000|2025-08-08 12:45:00|42050.8|42043.8|42048.8|42041.8|42056.2|42049.2|42033.1|42026.1|28
1754657400000|2025-08-08 12:50:00|42046.3|42039.3|42065.5|42058.5|42077.3|42070.3|42046.3|42039.3|38
1754657700000|2025-08-08 12:55:00|42068|42061|42061.4|42054.4|42075.6|42068.6|42057.8|42050.8|51
1754658000000|2025-08-08 13:00:00|42066.4|42059.4|42056.6|42049.6|42086.7|42079.7|42051.6|42044.6|64
1754658300000|2025-08-08 13:05:00|42061.6|42054.6|42050.6|42043.6|42067.1|42060.1|42031.3|42024.3|44
1754658600000|2025-08-08 13:10:00|42055.6|42048.6|42065.9|42058.9|42075.7|42068.7|42050.7|42043.7|36
1754658900000|2025-08-08 13:15:00|42066.4|42059.4|42073.2|42066.2|42079.5|42072.5|42066.4|42059.4|19
1754659200000|2025-08-08 13:20:00|42075.7|42068.7|42078.3|42071.3|42080.1|42073.1|42067.4|42060.4|20
1754659500000|2025-08-08 13:25:00|42080.8|42073.8|42057.1|42050.1|42088.5|42081.5|42056.6|42049.6|158
1754659800000|2025-08-08 13:30:00|42059.6|42052.6|42041.5|42034.5|42068.9|42061.9|42018.4|42011.4|229
1754660100000|2025-08-08 13:35:00|42039|42032|42054.3|42047.3|42081.9|42074.9|42029.1|42022.1|118
1754660400000|2025-08-08 13:40:00|42056.8|42049.8|42104.5|42097.5|42108.1|42101.1|42038.2|42031.2|165
1754660700000|2025-08-08 13:45:00|42107|42100|42142.6|42135.6|42162.3|42155.3|42106.6|42099.6|101
1754661000000|2025-08-08 13:50:00|42145.1|42138.1|42183.2|42176.2|42202.4|42195.4|42121.1|42114.1|170
1754661300000|2025-08-08 13:55:00|42185.7|42178.7|42190.7|42183.7|42205.8|42198.8|42170.8|42163.8|96
1754661600000|2025-08-08 14:00:00|42193.2|42186.2|42197|42190|42200.6|42193.6|42170.9|42163.9|317
1754661900000|2025-08-08 14:05:00|42192|42185|42235.3|42228.3|42257.3|42250.3|42176.3|42169.3|330
1754662200000|2025-08-08 14:10:00|42237.8|42230.8|42215.3|42208.3|42266.2|42259.2|42202.9|42195.9|181
1754662500000|2025-08-08 14:15:00|42212.8|42205.8|42211.1|42204.1|42220.5|42213.5|42168.3|42161.3|341
1754662800000|2025-08-08 14:20:00|42216.1|42209.1|42206.3|42199.3|42216.1|42209.1|42185.6|42178.6|118
1754663100000|2025-08-08 14:25:00|42203.8|42196.8|42230.8|42223.8|42246.9|42239.9|42198.5|42191.5|86
1754663400000|2025-08-08 14:30:00|42228.3|42221.3|42266.4|42259.4|42282.4|42275.4|42228.3|42221.3|126
1754663700000|2025-08-08 14:35:00|42263.9|42256.9|42296.6|42289.6|42307.2|42300.2|42255.9|42248.9|194
1754664000000|2025-08-08 14:40:00|42299.1|42292.1|42291.9|42284.9|42306.4|42299.4|42260.4|42253.4|237
1754664300000|2025-08-08 14:45:00|42294.4|42287.4|42290|42283|42294.4|42287.4|42263.9|42256.9|119
1754664600000|2025-08-08 14:50:00|42287.5|42280.5|42291.9|42284.9|42297|42290|42255.7|42248.7|300
1754664900000|2025-08-08 14:55:00|42294.4|42287.4|42273.2|42266.2|42297|42290|42263.9|42256.9|141
1754665200000|2025-08-08 15:00:00|42275.7|42268.7|42281.2|42274.2|42297.1|42290.1|42260.9|42253.9|158
1754665500000|2025-08-08 15:05:00|42278.7|42271.7|42278.8|42271.8|42290.6|42283.6|42273.2|42266.2|44
1754665800000|2025-08-08 15:10:00|42278.5|42271.5|42304.8|42297.8|42312.3|42305.3|42256.8|42249.8|92
1754666100000|2025-08-08 15:15:00|42302.3|42295.3|42300.8|42293.8|42311.3|42304.3|42279.8|42272.8|110
1754666400000|2025-08-08 15:20:00|42303.3|42296.3|42320|42313|42327.3|42320.3|42280.5|42273.5|185
1754666700000|2025-08-08 15:25:00|42318.8|42311.8|42336|42329|42352.4|42345.4|42305.6|42298.6|285
1754667000000|2025-08-08 15:30:00|42338.5|42331.5|42327|42320|42345.3|42338.3|42301.7|42294.7|509
1754667300000|2025-08-08 15:35:00|42329.5|42322.5|42249.6|42242.6|42330|42323|42241.1|42234.1|217
1754667600000|2025-08-08 15:40:00|42250.3|42243.3|42228.9|42221.9|42252.4|42245.4|42228.3|42221.3|332
1754667900000|2025-08-08 15:45:00|42228.2|42221.2|42268.4|42261.4|42275.9|42268.9|42223.8|42216.8|187
1754668200000|2025-08-08 15:50:00|42265.9|42258.9|42313.5|42306.5|42318.5|42311.5|42265.9|42258.9|291
1754668500000|2025-08-08 15:55:00|42314.3|42307.3|42306.2|42299.2|42335.7|42328.7|42300.7|42293.7|237
1754668800000|2025-08-08 16:00:00|42301.2|42294.2|42303.1|42296.1|42316.3|42309.3|42291.6|42284.6|103
1754669100000|2025-08-08 16:05:00|42305.6|42298.6|42300.6|42293.6|42320.8|42313.8|42295.8|42288.8|111
1754669400000|2025-08-08 16:10:00|42305.6|42298.6|42325.6|42318.6|42330.5|42323.5|42300.4|42293.4|159
1754669700000|2025-08-08 16:15:00|42328.1|42321.1|42351.2|42344.2|42367.3|42360.3|42325.5|42318.5|82
1754670000000|2025-08-08 16:20:00|42351|42344|42345.4|42338.4|42356.8|42349.8|42332.9|42325.9|92
1754670300000|2025-08-08 16:25:00|42340.4|42333.4|42351.7|42344.7|42359.7|42352.7|42338.5|42331.5|81
1754670600000|2025-08-08 16:30:00|42346.7|42339.7|42346.4|42339.4|42354|42347|42337.5|42330.5|108
1754670900000|2025-08-08 16:35:00|42346.2|42339.2|42361|42354|42377.2|42370.2|42345.6|42338.6|142
1754671200000|2025-08-08 16:40:00|42363.5|42356.5|42368.7|42361.7|42385.9|42378.9|42363.5|42356.5|58
1754671500000|2025-08-08 16:45:00|42368.2|42361.2|42360.9|42353.9|42368.2|42361.2|42345.5|42338.5|133
1754671800000|2025-08-08 16:50:00|42360.2|42353.2|42340.5|42333.5|42360.7|42353.7|42336|42329|109
1754672100000|2025-08-08 16:55:00|42343|42336|42345.7|42338.7|42359.4|42352.4|42342|42335|78
1754672400000|2025-08-08 17:00:00|42343.2|42336.2|42331.4|42324.4|42345.7|42338.7|42317|42310|98
1754672700000|2025-08-08 17:05:00|42333.9|42326.9|42346.7|42339.7|42348.9|42341.9|42331.1|42324.1|80
1754673000000|2025-08-08 17:10:00|42349.2|42342.2|42328.3|42321.3|42349.2|42342.2|42318.2|42311.2|63
1754673300000|2025-08-08 17:15:00|42330.8|42323.8|42321.6|42314.6|42333.3|42326.3|42316.6|42309.6|68
1754673600000|2025-08-08 17:20:00|42326.6|42319.6|42343|42336|42351.6|42344.6|42320.6|42313.6|117
1754673900000|2025-08-08 17:25:00|42338|42331|42320.5|42313.5|42339.7|42332.7|42320.5|42313.5|34
1754674200000|2025-08-08 17:30:00|42320.4|42313.4|42335.5|42328.5|42340.5|42333.5|42320.4|42313.4|20
1754674500000|2025-08-08 17:35:00|42338|42331|42343|42336|42345.5|42338.5|42335.4|42328.4|7
1754674800000|2025-08-08 17:40:00|42345.5|42338.5|42378.9|42371.9|42384.7|42377.7|42345.5|42338.5|30
1754675100000|2025-08-08 17:45:00|42379.7|42372.7|42340.8|42333.8|42380.5|42373.5|42340.8|42333.8|89
1754675400000|2025-08-08 17:50:00|42338.3|42331.3|42350.5|42343.5|42350.6|42343.6|42330.6|42323.6|45
1754675700000|2025-08-08 17:55:00|42348|42341|42350.5|42343.5|42360.5|42353.5|42345.5|42338.5|39
1754676000000|2025-08-08 18:00:00|42353|42346|42376.4|42369.4|42385.8|42378.8|42350.5|42343.5|61
1754676300000|2025-08-08 18:05:00|42371.4|42364.4|42362.1|42355.1|42376.4|42369.4|42362.1|42355.1|30
1754676600000|2025-08-08 18:10:00|42359.6|42352.6|42356.2|42349.2|42365.8|42358.8|42355.8|42348.8|21
1754676900000|2025-08-08 18:15:00|42351.2|42344.2|42371.5|42364.5|42374|42367|42351.2|42344.2|27
1754677200000|2025-08-08 18:20:00|42369|42362|42354.6|42347.6|42369|42362|42354.6|42347.6|35
1754677500000|2025-08-08 18:25:00|42357.1|42350.1|42354.4|42347.4|42360.7|42353.7|42335|42328|24
1754677800000|2025-08-08 18:30:00|42356.9|42349.9|42365.3|42358.3|42365.3|42358.3|42348.6|42341.6|78
1754678100000|2025-08-08 18:35:00|42362.8|42355.8|42375.6|42368.6|42375.8|42368.8|42360.3|42353.3|66
1754678400000|2025-08-08 18:40:00|42378.1|42371.1|42380.5|42373.5|42386.4|42379.4|42370.8|42363.8|75
1754678700000|2025-08-08 18:45:00|42383|42376|42394.4|42387.4|42398.7|42391.7|42375.4|42368.4|53
1754679000000|2025-08-08 18:50:00|42396.9|42389.9|42385.6|42378.6|42396.9|42389.9|42380.5|42373.5|67
1754679300000|2025-08-08 18:55:00|42388.1|42381.1|42387.6|42380.6|42390.8|42383.8|42375.7|42368.7|123
1754679600000|2025-08-08 19:00:00|42385.1|42378.1|42372.2|42365.2|42389.3|42382.3|42362.8|42355.8|65
1754679900000|2025-08-08 19:05:00|42369.7|42362.7|42363.5|42356.5|42372.2|42365.2|42356.6|42349.6|41
1754680200000|2025-08-08 19:10:00|42361|42354|42372.1|42365.1|42372.5|42365.5|42360.8|42353.8|18
1754680500000|2025-08-08 19:15:00|42371.8|42364.8|42382.4|42375.4|42384.8|42377.8|42371.8|42364.8|45
1754680800000|2025-08-08 19:20:00|42384.9|42377.9|42365.7|42358.7|42387.4|42380.4|42360.8|42353.8|60
1754681100000|2025-08-08 19:25:00|42368.2|42361.2|42360.4|42353.4|42370.6|42363.6|42360.4|42353.4|16
1754681400000|2025-08-08 19:30:00|42357.9|42350.9|42341.7|42334.7|42360.4|42353.4|42340.6|42333.6|62
1754681700000|2025-08-08 19:35:00|42341.3|42334.3|42339.8|42332.8|42347|42340|42332.1|42325.1|66
1754682000000|2025-08-08 19:40:00|42337.3|42330.3|42327.1|42320.1|42342.3|42335.3|42319.9|42312.9|81
1754682300000|2025-08-08 19:45:00|42324.6|42317.6|42304.6|42297.6|42324.7|42317.7|42297.3|42290.3|78
1754682600000|2025-08-08 19:50:00|42302.1|42295.1|42307.3|42300.3|42319.6|42312.6|42289.4|42282.4|328
1754682900000|2025-08-08 19:55:00|42309.8|42302.8|42302.4|42295.4|42312.3|42305.3|42277|42270|442
1754683200000|2025-08-08 20:00:00|42302.3|42295.3|42327|42320|42337.3|42330.3|42297.3|42290.3|127
1754683500000|2025-08-08 20:05:00|42329.5|42322.5|42317.1|42310.1|42331.9|42324.9|42314.5|42307.5|48
1754683800000|2025-08-08 20:10:00|42314.6|42307.6|42352.2|42345.2|42352.2|42345.2|42308.6|42301.6|26
1754684100000|2025-08-08 20:15:00|42349.7|42342.7|42341.8|42334.8|42349.7|42342.7|42339.3|42332.3|7
1754684400000|2025-08-08 20:20:00|42341.9|42334.9|42346.2|42339.2|42348.6|42341.6|42339.4|42332.4|22
1754684700000|2025-08-08 20:25:00|42343.7|42336.7|42348.7|42341.7|42351.2|42344.2|42341.5|42334.5|8
1754685000000|2025-08-08 20:30:00|42346.2|42339.2|42347.1|42340.1|42352|42345|42346.2|42339.2|9
1754685300000|2025-08-08 20:35:00|42342.1|42335.1|42342.1|42335.1|42347.1|42340.1|42336.6|42329.6|10
1754685600000|2025-08-08 20:40:00|42339.6|42332.6|42327.3|42320.3|42342.2|42335.2|42327.3|42320.3|21
1754685900000|2025-08-08 20:45:00|42324.8|42317.8|42317.3|42310.3|42329.8|42322.8|42317.3|42310.3|12
1754686200000|2025-08-08 20:50:00|42319.8|42312.8|42302.4|42295.4|42322.3|42315.3|42302.4|42295.4|22
1754686500000|2025-08-08 20:55:00|42302.3|42295.3|42305.7|42275.7|42317.3|42310.3|42297.3|42275.4|45
1754863200000|2025-08-10 22:00:00|42263.3|42248.3|42262.5|42247.5|42319.7|42304.7|42251.4|42236.4|109
1754863500000|2025-08-10 22:05:00|42260.8|42245.8|42265.8|42250.8|42271.4|42256.4|42256.5|42241.5|10
1754863800000|2025-08-10 22:10:00|42264.1|42249.1|42307.5|42292.5|42308.3|42293.3|42260.4|42245.4|5
1754864100000|2025-08-10 22:15:00|42310|42295|42316.8|42301.8|42321.8|42306.8|42306.8|42291.8|8
1754864400000|2025-08-10 22:20:00|42319.3|42304.3|42296.3|42281.3|42342.4|42327.4|42294|42279|14
1754864700000|2025-08-10 22:25:00|42296.6|42281.6|42297.1|42282.1|42297.1|42282.1|42286.6|42271.6|1
1754865000000|2025-08-10 22:30:00|42298.2|42283.2|42304.5|42289.5|42304.8|42289.8|42297.5|42282.5|1
1754865300000|2025-08-10 22:35:00|42304.2|42289.2|42296.5|42281.5|42305.1|42290.1|42296.5|42281.5|7
1754865600000|2025-08-10 22:40:00|42297.1|42282.1|42313.8|42298.8|42313.8|42298.8|42297.1|42282.1|5
1754865900000|2025-08-10 22:45:00|42311.3|42296.3|42299.4|42284.4|42313.8|42298.8|42299.4|42284.4|1
1754866200000|2025-08-10 22:50:00|42301.9|42286.9|42299|42284|42303.9|42288.9|42298.7|42283.7|4
1754866500000|2025-08-10 22:55:00|42309|42294|42310.5|42295.5|42311|42296|42309|42294|4
1754866800000|2025-08-10 23:00:00|42310|42295|42300.2|42285.2|42319.4|42304.4|42299.5|42284.5|13
1754867100000|2025-08-10 23:05:00|42301.4|42286.4|42306.2|42291.2|42308.7|42293.7|42298.4|42283.4|6
1754867400000|2025-08-10 23:10:00|42306.1|42291.1|42299.8|42284.8|42308.6|42293.6|42298.5|42283.5|0
1754867700000|2025-08-10 23:15:00|42299.5|42284.5|42294.8|42279.8|42299.5|42284.5|42293.7|42278.7|1
1754868000000|2025-08-10 23:20:00|42292.3|42277.3|42295.5|42280.5|42299.6|42284.6|42289.8|42274.8|8
1754868300000|2025-08-10 23:25:00|42293|42278|42275.1|42260.1|42293|42278|42269.4|42254.4|2
1754868600000|2025-08-10 23:30:00|42270.1|42255.1|42281.1|42274.1|42290.9|42283.9|42244.2|42237.2|6530
1754868900000|2025-08-10 23:35:00|42278.6|42271.6|42281.6|42274.6|42291.3|42284.3|42253.8|42246.8|99
1754869200000|2025-08-10 23:40:00|42284.1|42277.1|42281.4|42274.4|42292.2|42285.2|42276.4|42269.4|55
1754869500000|2025-08-10 23:45:00|42278.9|42271.9|42225.9|42218.9|42280.6|42273.6|42224.6|42217.6|137
1754869800000|2025-08-10 23:50:00|42225.2|42218.2|42248.8|42241.8|42251.3|42244.3|42195.6|42188.6|107
1754870100000|2025-08-10 23:55:00|42248.3|42241.3|42268.6|42261.6|42282.8|42275.8|42247.3|42240.3|27
1754870400000|2025-08-11 00:00:00|42256.1|42249.1|42309.8|42302.8|42361.4|42354.4|42256.1|42249.1|205
1754870700000|2025-08-11 00:05:00|42312.3|42305.3|42321|42314|42332.5|42325.5|42266.2|42259.2|174
1754871000000|2025-08-11 00:10:00|42323.5|42316.5|42300.4|42293.4|42338.5|42331.5|42282.4|42275.4|87
1754871300000|2025-08-11 00:15:00|42299.6|42292.6|42279.9|42272.9|42319.8|42312.8|42244.5|42237.5|75
1754871600000|2025-08-11 00:20:00|42282.4|42275.4|42297.3|42290.3|42314.3|42307.3|42282.4|42275.4|65
1754871900000|2025-08-11 00:25:00|42296.9|42289.9|42312.1|42305.1|42328.6|42321.6|42296.3|42289.3|30
1754872200000|2025-08-11 00:30:00|42314.6|42307.6|42313.5|42306.5|42341.1|42334.1|42304.5|42297.5|79
1754872500000|2025-08-11 00:35:00|42316|42309|42337.1|42330.1|42346.1|42339.1|42313.4|42306.4|29
1754872800000|2025-08-11 00:40:00|42339.6|42332.6|42375.2|42368.2|42384.1|42377.1|42337.1|42330.1|37
1754873100000|2025-08-11 00:45:00|42374.6|42367.6|42373.4|42366.4|42394.1|42387.1|42363.6|42356.6|27
1754873400000|2025-08-11 00:50:00|42370.9|42363.9|42388.7|42381.7|42394.6|42387.6|42370.9|42363.9|14
1754873700000|2025-08-11 00:55:00|42391.2|42384.2|42381.1|42374.1|42393.5|42386.5|42373.5|42366.5|41
1754874000000|2025-08-11 01:00:00|42383.6|42376.6|42456|42449|42457.9|42450.9|42371|42364|165
1754874300000|2025-08-11 01:05:00|42453.5|42446.5|42442.4|42435.4|42485.3|42478.3|42429.4|42422.4|134
1754874600000|2025-08-11 01:10:00|42439.9|42432.9|42445.9|42438.9|42457.2|42450.2|42426.4|42419.4|65
1754874900000|2025-08-11 01:15:00|42448.4|42441.4|42502.9|42495.9|42502.9|42495.9|42445.4|42438.4|128
1754875200000|2025-08-11 01:20:00|42502.8|42495.8|42466.4|42459.4|42505.4|42498.4|42466.2|42459.2|79
1754875500000|2025-08-11 01:25:00|42466.3|42459.3|42468.9|42461.9|42488.9|42481.9|42456.3|42449.3|43
1754875800000|2025-08-11 01:30:00|42471.4|42464.4|42456.1|42449.1|42496.3|42489.3|42456|42449|52
1754876100000|2025-08-11 01:35:00|42453.6|42446.6|42472.4|42465.4|42472.6|42465.6|42416.2|42409.2|82
1754876400000|2025-08-11 01:40:00|42474.9|42467.9|42448.7|42441.7|42477.4|42470.4|42445.2|42438.2|48
1754876700000|2025-08-11 01:45:00|42449.6|42442.6|42443.6|42436.6|42454|42447|42426.6|42419.6|21
1754877000000|2025-08-11 01:50:00|42446.1|42439.1|42458.9|42451.9|42460.2|42453.2|42440.7|42433.7|18
1754877300000|2025-08-11 01:55:00|42461.4|42454.4|42461|42454|42469.3|42462.3|42454.9|42447.9|45
1754877600000|2025-08-11 02:00:00|42461.1|42454.1|42453.7|42446.7|42464.8|42457.8|42441|42434|50
1754877900000|2025-08-11 02:05:00|42456.2|42449.2|42451.6|42444.6|42456.2|42449.2|42444.2|42437.2|16
1754878200000|2025-08-11 02:10:00|42451.4|42444.4|42443.7|42436.7|42461.5|42454.5|42441.9|42434.9|64
1754878500000|2025-08-11 02:15:00|42446.2|42439.2|42451.8|42444.8|42457.1|42450.1|42443.6|42436.6|25
1754878800000|2025-08-11 02:20:00|42449.3|42442.3|42476.7|42469.7|42481.8|42474.8|42446.6|42439.6|38
1754879100000|2025-08-11 02:25:00|42474.2|42467.2|42456.8|42449.8|42474.2|42467.2|42450.6|42443.6|17
1754879400000|2025-08-11 02:30:00|42454.3|42447.3|42455.3|42448.3|42467.7|42460.7|42451.6|42444.6|32
1754879700000|2025-08-11 02:35:00|42456.3|42449.3|42448.2|42441.2|42458.5|42451.5|42443.6|42436.6|7
1754880000000|2025-08-11 02:40:00|42447.6|42440.6|42444.8|42437.8|42450.9|42443.9|42437.7|42430.7|9
1754880300000|2025-08-11 02:45:00|42442.3|42435.3|42421.4|42414.4|42444.8|42437.8|42418.9|42411.9|26
1754880600000|2025-08-11 02:50:00|42418.9|42411.9|42426.4|42419.4|42429.4|42422.4|42418.9|42411.9|6
1754880900000|2025-08-11 02:55:00|42426.2|42419.2|42431.1|42424.1|42433.7|42426.7|42423.6|42416.6|10
1754881200000|2025-08-11 03:00:00|42433.6|42426.6|42447.2|42440.2|42454.5|42447.5|42431|42424|28
1754881500000|2025-08-11 03:05:00|42449.7|42442.7|42446|42439|42449.7|42442.7|42436.2|42429.2|2
1754881800000|2025-08-11 03:10:00|42448.5|42441.5|42466.7|42459.7|42472.7|42465.7|42446|42439|15
1754882100000|2025-08-11 03:15:00|42467.1|42460.1|42454.1|42447.1|42467.8|42460.8|42453.8|42446.8|27
1754882400000|2025-08-11 03:20:00|42456.6|42449.6|42448.9|42441.9|42459|42452|42437.3|42430.3|23
1754882700000|2025-08-11 03:25:00|42448.2|42441.2|42445.2|42438.2|42448.2|42441.2|42433.5|42426.5|20
1754883000000|2025-08-11 03:30:00|42442.7|42435.7|42430.2|42423.2|42451|42444|42421.2|42414.2|21
1754883300000|2025-08-11 03:35:00|42431.5|42424.5|42430.1|42423.1|42439.4|42432.4|42427.1|42420.1|19
1754883600000|2025-08-11 03:40:00|42432.6|42425.6|42416.7|42409.7|42432.6|42425.6|42416.7|42409.7|29
1754883900000|2025-08-11 03:45:00|42419.2|42412.2|42380.7|42373.7|42419.6|42412.6|42374.8|42367.8|89
1754884200000|2025-08-11 03:50:00|42380.1|42373.1|42345.1|42338.1|42389|42382|42339.3|42332.3|106
1754884500000|2025-08-11 03:55:00|42347.6|42340.6|42350|42343|42362.8|42355.8|42344.7|42337.7|53
1754884800000|2025-08-11 04:00:00|42352.5|42345.5|42327.9|42320.9|42357.5|42350.5|42316.7|42309.7|48
1754885100000|2025-08-11 04:05:00|42330.6|42323.6|42311|42304|42333.6|42326.6|42311|42304|27
1754885400000|2025-08-11 04:10:00|42311.1|42304.1|42357.1|42350.1|42359.6|42352.6|42311.1|42304.1|38
1754885700000|2025-08-11 04:15:00|42362.1|42355.1|42381.1|42374.1|42387.1|42380.1|42356.7|42349.7|49
1754886000000|2025-08-11 04:20:00|42379|42372|42367.5|42360.5|42390.5|42383.5|42361.3|42354.3|14
1754886300000|2025-08-11 04:25:00|42367|42360|42344.5|42337.5|42374|42367|42339.3|42332.3|18
1754886600000|2025-08-11 04:30:00|42347|42340|42364.1|42357.1|42378|42371|42342.3|42335.3|92
1754886900000|2025-08-11 04:35:00|42366.6|42359.6|42362.4|42355.4|42366.6|42359.6|42356.4|42349.4|14
1754887200000|2025-08-11 04:40:00|42364.9|42357.9|42364.4|42357.4|42372.5|42365.5|42361.9|42354.9|4
1754887500000|2025-08-11 04:45:00|42366.9|42359.9|42383.3|42376.3|42390|42383|42364.4|42357.4|6
1754887800000|2025-08-11 04:50:00|42385.8|42378.8|42397.6|42390.6|42403.7|42396.7|42380.8|42373.8|21
1754888100000|2025-08-11 04:55:00|42400.1|42393.1|42408.5|42401.5|42424.5|42417.5|42397.1|42390.1|53
1754888400000|2025-08-11 05:00:00|42411|42404|42381.4|42374.4|42416|42409|42368|42361|37
1754888700000|2025-08-11 05:05:00|42383.9|42376.9|42381.1|42374.1|42394.3|42387.3|42375.1|42368.1|34
1754889000000|2025-08-11 05:10:00|42378.6|42371.6|42361.6|42354.6|42378.9|42371.9|42355.7|42348.7|6
1754889300000|2025-08-11 05:15:00|42362.3|42355.3|42365.1|42358.1|42371.3|42364.3|42357.4|42350.4|45
1754889600000|2025-08-11 05:20:00|42362.6|42355.6|42380.3|42373.3|42382.8|42375.8|42352.6|42345.6|45
1754889900000|2025-08-11 05:25:00|42377.8|42370.8|42379|42372|42387.7|42380.7|42372.6|42365.6|13
1754890200000|2025-08-11 05:30:00|42376.5|42369.5|42376.8|42369.8|42386.7|42379.7|42366.3|42359.3|6
1754890500000|2025-08-11 05:35:00|42374.3|42367.3|42386.3|42379.3|42388.6|42381.6|42361.2|42354.2|62
1754890800000|2025-08-11 05:40:00|42388.8|42381.8|42386.8|42379.8|42391.9|42384.9|42374.2|42367.2|15
1754891100000|2025-08-11 05:45:00|42387.2|42380.2|42381.6|42374.6|42394.3|42387.3|42376.6|42369.6|13
1754891400000|2025-08-11 05:50:00|42379.1|42372.1|42373.9|42366.9|42386.7|42379.7|42366.6|42359.6|9
1754891700000|2025-08-11 05:55:00|42371.4|42364.4|42370.2|42363.2|42378.9|42371.9|42355.4|42348.4|57
1754892000000|2025-08-11 06:00:00|42372.7|42365.7|42381.1|42374.1|42404.3|42397.3|42367.7|42360.7|77
1754892300000|2025-08-11 06:05:00|42383.6|42376.6|42372.2|42365.2|42388.6|42381.6|42367.2|42360.2|68
1754892600000|2025-08-11 06:10:00|42374.7|42367.7|42357|42350|42387.3|42380.3|42355.1|42348.1|73
1754892900000|2025-08-11 06:15:00|42354.5|42347.5|42357.2|42350.2|42362.2|42355.2|42346.4|42339.4|56
1754893200000|2025-08-11 06:20:00|42359.7|42352.7|42365.1|42358.1|42370|42363|42357.2|42350.2|21
1754893500000|2025-08-11 06:25:00|42367.6|42360.6|42357.8|42350.8|42367.9|42360.9|42357.8|42350.8|20
1754893800000|2025-08-11 06:30:00|42360.3|42353.3|42347.1|42340.1|42362.2|42355.2|42345.5|42338.5|75
1754894100000|2025-08-11 06:35:00|42349.6|42342.6|42371.9|42364.9|42374.4|42367.4|42342.1|42335.1|201
1754894400000|2025-08-11 06:40:00|42369.4|42362.4|42384.3|42377.3|42387.1|42380.1|42369.4|42362.4|45
1754894700000|2025-08-11 06:45:00|42379.3|42372.3|42375.7|42368.7|42403.3|42396.3|42375.7|42368.7|36
1754895000000|2025-08-11 06:50:00|42373.2|42366.2|42403.8|42396.8|42403.8|42396.8|42373.2|42366.2|17
1754895300000|2025-08-11 06:55:00|42401.3|42394.3|42406.7|42399.7|42412.5|42405.5|42391.8|42384.8|25
1754895600000|2025-08-11 07:00:00|42404.2|42397.2|42378.4|42371.4|42406.7|42399.7|42373.4|42366.4|44
1754895900000|2025-08-11 07:05:00|42380.9|42373.9|42377.7|42370.7|42383.4|42376.4|42364.1|42357.1|180
1754896200000|2025-08-11 07:10:00|42377.8|42370.8|42347.7|42340.7|42377.8|42370.8|42347.7|42340.7|46
1754896500000|2025-08-11 07:15:00|42352.7|42345.7|42342.6|42335.6|42357.2|42350.2|42342.6|42335.6|58
1754896800000|2025-08-11 07:20:00|42345.1|42338.1|42345.2|42338.2|42352.7|42345.7|42337.9|42330.9|25
1754897100000|2025-08-11 07:25:00|42347.7|42340.7|42339.9|42332.9|42352.5|42345.5|42332|42325|39
1754897400000|2025-08-11 07:30:00|42342.4|42335.4|42330.3|42323.3|42349.8|42342.8|42327.3|42320.3|33
1754897700000|2025-08-11 07:35:00|42327.8|42320.8|42311.6|42304.6|42337.8|42330.8|42309|42302|37
1754898000000|2025-08-11 07:40:00|42312.1|42305.1|42309.5|42302.5|42315.1|42308.1|42297.7|42290.7|40
1754898300000|2025-08-11 07:45:00|42309.7|42302.7|42278.3|42271.3|42309.7|42302.7|42265.5|42258.5|80
1754898600000|2025-08-11 07:50:00|42280.8|42273.8|42280.1|42273.1|42294.6|42287.6|42272.4|42265.4|48
1754898900000|2025-08-11 07:55:00|42282.6|42275.6|42290.7|42283.7|42291|42284|42266.2|42259.2|138
1754899200000|2025-08-11 08:00:00|42288.2|42281.2|42271.8|42264.8|42304.6|42297.6|42259.6|42252.6|354
1754899500000|2025-08-11 08:05:00|42276.8|42269.8|42314.8|42307.8|42331.1|42324.1|42233.5|42226.5|126
1754899800000|2025-08-11 08:10:00|42312.3|42305.3|42284.5|42277.5|42318.4|42311.4|42272.2|42265.2|54
1754900100000|2025-08-11 08:15:00|42287|42280|42308.4|42301.4|42313.8|42306.8|42282|42275|17
1754900400000|2025-08-11 08:20:00|42310.9|42303.9|42296.3|42289.3|42310.9|42303.9|42274.8|42267.8|16
1754900700000|2025-08-11 08:25:00|42298.8|42291.8|42280.3|42273.3|42301.3|42294.3|42277.6|42270.6|241
1754901000000|2025-08-11 08:30:00|42277.8|42270.8|42307.8|42300.8|42307.8|42300.8|42277.8|42270.8|27
1754901300000|2025-08-11 08:35:00|42307.7|42300.7|42300|42293|42316.5|42309.5|42292.5|42285.5|41
1754901600000|2025-08-11 08:40:00|42302.5|42295.5|42308.8|42301.8|42316.5|42309.5|42291.1|42284.1|22
1754901900000|2025-08-11 08:45:00|42306.3|42299.3|42277.9|42270.9|42306.3|42299.3|42277.9|42270.9|89
1754902200000|2025-08-11 08:50:00|42275.4|42268.4|42280.4|42273.4|42280.4|42273.4|42266.7|42259.7|69
1754902500000|2025-08-11 08:55:00|42277.9|42270.9|42262.2|42255.2|42280.4|42273.4|42256.7|42249.7|131
1754902800000|2025-08-11 09:00:00|42259.7|42252.7|42265.4|42258.4|42272.9|42265.9|42254.6|42247.6|15
1754903100000|2025-08-11 09:05:00|42262.9|42255.9|42267.7|42260.7|42275.4|42268.4|42262.9|42255.9|8
1754903400000|2025-08-11 09:10:00|42267.8|42260.8|42275.1|42268.1|42287.7|42280.7|42267.8|42260.8|6
1754903700000|2025-08-11 09:15:00|42277.6|42270.6|42307.7|42300.7|42307.7|42300.7|42270.1|42263.1|17
1754904000000|2025-08-11 09:20:00|42305.2|42298.2|42288.3|42281.3|42305.2|42298.2|42283.3|42276.3|19
1754904300000|2025-08-11 09:25:00|42290.8|42283.8|42299.8|42292.8|42306.5|42299.5|42287.1|42280.1|8
1754904600000|2025-08-11 09:30:00|42302.3|42295.3|42288|42281|42307.8|42300.8|42280.5|42273.5|11
1754904900000|2025-08-11 09:35:00|42290.5|42283.5|42296.8|42289.8|42304.7|42297.7|42290.5|42283.5|5
1754905200000|2025-08-11 09:40:00|42294.3|42287.3|42305.2|42298.2|42311.3|42304.3|42294.3|42287.3|10
1754905500000|2025-08-11 09:45:00|42307.7|42300.7|42311.7|42304.7|42314.6|42307.6|42301.8|42294.8|5
1754905800000|2025-08-11 09:50:00|42309.2|42302.2|42319.1|42312.1|42321.6|42314.6|42308.8|42301.8|6
1754906100000|2025-08-11 09:55:00|42321.6|42314.6|42327.3|42320.3|42330.4|42323.4|42315.8|42308.8|10
1754906400000|2025-08-11 10:00:00|42329.1|42322.1|42321.6|42314.6|42335.7|42328.7|42313.6|42306.6|5
1754906700000|2025-08-11 10:05:00|42322.1|42315.1|42321.7|42314.7|42327.1|42320.1|42316.8|42309.8|3
1754907000000|2025-08-11 10:10:00|42324.2|42317.2|42321.4|42314.4|42324.2|42317.2|42314.3|42307.3|5
1754907300000|2025-08-11 10:15:00|42326.4|42319.4|42323.7|42316.7|42326.8|42319.8|42316.2|42309.2|29
1754907600000|2025-08-11 10:20:00|42326.2|42319.2|42329.6|42322.6|42337.7|42330.7|42320.9|42313.9|41
1754907900000|2025-08-11 10:25:00|42332.1|42325.1|42326.1|42319.1|42332.1|42325.1|42318.8|42311.8|10
1754908200000|2025-08-11 10:30:00|42328.6|42321.6|42304.1|42297.1|42328.6|42321.6|42301.6|42294.6|11
1754908500000|2025-08-11 10:35:00|42301.6|42294.6|42307.6|42300.6|42307.6|42300.6|42291.7|42284.7|18
1754908800000|2025-08-11 10:40:00|42308.2|42301.2|42307.3|42300.3|42314.5|42307.5|42302|42295|16
1754909100000|2025-08-11 10:45:00|42304.8|42297.8|42288.7|42281.7|42304.8|42297.8|42287.6|42280.6|9
1754909400000|2025-08-11 10:50:00|42287.7|42280.7|42298.6|42291.6|42298.6|42291.6|42282.7|42275.7|5
1754909700000|2025-08-11 10:55:00|42301.1|42294.1|42314.3|42307.3|42321.9|42314.9|42298.6|42291.6|19
1754910000000|2025-08-11 11:00:00|42311.8|42304.8|42301.9|42294.9|42317.5|42310.5|42296.9|42289.9|51
1754910300000|2025-08-11 11:05:00|42304.4|42297.4|42302.4|42295.4|42309.4|42302.4|42296.6|42289.6|26
1754910600000|2025-08-11 11:10:00|42299.9|42292.9|42301.3|42294.3|42309|42302|42292.4|42285.4|31
1754910900000|2025-08-11 11:15:00|42303.8|42296.8|42311|42304|42311|42304|42292.9|42285.9|9
1754911200000|2025-08-11 11:20:00|42313.5|42306.5|42312.1|42305.1|42320.5|42313.5|42299.9|42292.9|12
1754911500000|2025-08-11 11:25:00|42312.7|42305.7|42301.3|42294.3|42315.2|42308.2|42301.3|42294.3|15
1754911800000|2025-08-11 11:30:00|42303.8|42296.8|42307.8|42300.8|42312.8|42305.8|42299.7|42292.7|5
1754912100000|2025-08-11 11:35:00|42310.3|42303.3|42309.6|42302.6|42320.3|42313.3|42307.5|42300.5|3
1754912400000|2025-08-11 11:40:00|42307.1|42300.1|42300.2|42293.2|42311.2|42304.2|42296.7|42289.7|27
1754912700000|2025-08-11 11:45:00|42295.2|42288.2|42305.6|42298.6|42319.5|42312.5|42290.2|42283.2|29
1754913000000|2025-08-11 11:50:00|42308.1|42301.1|42303.8|42296.8|42319|42312|42303.8|42296.8|22
1754913300000|2025-08-11 11:55:00|42306.3|42299.3|42307|42300|42312.8|42305.8|42300.3|42293.3|9
1754913600000|2025-08-11 12:00:00|42309.5|42302.5|42322.6|42315.6|42325.8|42318.8|42303.5|42296.5|35
1754913900000|2025-08-11 12:05:00|42325.1|42318.1|42312.7|42305.7|42330.8|42323.8|42307.8|42300.8|24
1754914200000|2025-08-11 12:10:00|42315.2|42308.2|42329.8|42322.8|42330|42323|42309.6|42302.6|70
1754914500000|2025-08-11 12:15:00|42330.3|42323.3|42347.1|42340.1|42352|42345|42330.3|42323.3|35
1754914800000|2025-08-11 12:20:00|42349.6|42342.6|42321.3|42314.3|42352.9|42345.9|42321.3|42314.3|54
1754915100000|2025-08-11 12:25:00|42323.8|42316.8|42321.7|42314.7|42327|42320|42311.1|42304.1|38
1754915400000|2025-08-11 12:30:00|42319.2|42312.2|42312.8|42305.8|42321.7|42314.7|42296.2|42289.2|18
1754915700000|2025-08-11 12:35:00|42317.8|42310.8|42309.2|42302.2|42317.8|42310.8|42296.7|42289.7|15
1754916000000|2025-08-11 12:40:00|42311.7|42304.7|42310|42303|42323.6|42316.6|42309.2|42302.2|9
1754916300000|2025-08-11 12:45:00|42309.5|42302.5|42319.3|42312.3|42321.3|42314.3|42306.3|42299.3|26
1754916600000|2025-08-11 12:50:00|42316.8|42309.8|42316|42309|42325.3|42318.3|42306.5|42299.5|18
1754916900000|2025-08-11 12:55:00|42313.5|42306.5|42313.6|42306.6|42323.5|42316.5|42308.5|42301.5|7
1754917200000|2025-08-11 13:00:00|42311.1|42304.1|42307.3|42300.3|42320|42313|42301.4|42294.4|14
1754917500000|2025-08-11 13:05:00|42306.9|42299.9|42315.9|42308.9|42318.4|42311.4|42299.6|42292.6|15
1754917800000|2025-08-11 13:10:00|42318.4|42311.4|42345.9|42338.9|42348.9|42341.9|42314.9|42307.9|35
1754918100000|2025-08-11 13:15:00|42343.4|42336.4|42335.9|42328.9|42346|42339|42335.9|42328.9|14
1754918400000|2025-08-11 13:20:00|42330.9|42323.9|42333.4|42326.4|42340.9|42333.9|42328.4|42321.4|33
1754918700000|2025-08-11 13:25:00|42335.9|42328.9|42341.2|42334.2|42354.5|42347.5|42325.9|42318.9|46
1754919000000|2025-08-11 13:30:00|42343.7|42336.7|42373.4|42366.4|42396.3|42389.3|42341|42334|143
1754919300000|2025-08-11 13:35:00|42375.9|42368.9|42385.9|42378.9|42386|42379|42360.9|42353.9|52
1754919600000|2025-08-11 13:40:00|42380.9|42373.9|42376.8|42369.8|42403.9|42396.9|42366|42359|83
1754919900000|2025-08-11 13:45:00|42379.3|42372.3|42366.4|42359.4|42384.3|42377.3|42346|42339|49
1754920200000|2025-08-11 13:50:00|42361.4|42354.4|42362|42355|42366.2|42359.2|42343.8|42336.8|50
1754920500000|2025-08-11 13:55:00|42367|42360|42392.4|42385.4|42392.4|42385.4|42362|42355|58
1754920800000|2025-08-11 14:00:00|42394.9|42387.9|42383.7|42376.7|42402.4|42395.4|42373.9|42366.9|42
1754921100000|2025-08-11 14:05:00|42386.2|42379.2|42384.6|42377.6|42393.5|42386.5|42376.5|42369.5|27
1754921400000|2025-08-11 14:10:00|42382.1|42375.1|42363.4|42356.4|42402.7|42395.7|42354.3|42347.3|58
1754921700000|2025-08-11 14:15:00|42360.9|42353.9|42384.4|42377.4|42386.6|42379.6|42357.1|42350.1|180
1754922000000|2025-08-11 14:20:00|42383.5|42376.5|42363.8|42356.8|42386.7|42379.7|42361.3|42354.3|63
1754922300000|2025-08-11 14:25:00|42366.3|42359.3|42378.7|42371.7|42381.5|42374.5|42358.8|42351.8|60
1754922600000|2025-08-11 14:30:00|42376.2|42369.2|42386.4|42379.4|42401.6|42394.6|42376.2|42369.2|75
1754922900000|2025-08-11 14:35:00|42388.9|42381.9|42386.8|42379.8|42398.8|42391.8|42376.7|42369.7|120
1754923200000|2025-08-11 14:40:00|42386.5|42379.5|42399.7|42392.7|42399.7|42392.7|42381.6|42374.6|81
1754923500000|2025-08-11 14:45:00|42399|42392|42360.3|42353.3|42402.6|42395.6|42342.5|42335.5|132
1754923800000|2025-08-11 14:50:00|42357.8|42350.8|42366.3|42359.3|42381.8|42374.8|42355.3|42348.3|62
1754924100000|2025-08-11 14:55:00|42368.8|42361.8|42368|42361|42380.9|42373.9|42366.3|42359.3|42
1754924400000|2025-08-11 15:00:00|42363|42356|42350.8|42343.8|42368|42361|42350.4|42343.4|71
1754924700000|2025-08-11 15:05:00|42353.3|42346.3|42337.8|42330.8|42355.6|42348.6|42333.5|42326.5|36
1754925000000|2025-08-11 15:10:00|42335.3|42328.3|42375.8|42368.8|42375.8|42368.8|42334.4|42327.4|22
1754925300000|2025-08-11 15:15:00|42376.2|42369.2|42389.5|42382.5|42389.5|42382.5|42371.3|42364.3|41
1754925600000|2025-08-11 15:20:00|42388.9|42381.9|42361.9|42354.9|42389|42382|42357.8|42350.8|54
1754925900000|2025-08-11 15:25:00|42359.4|42352.4|42355.1|42348.1|42364.3|42357.3|42346.7|42339.7|40
1754926200000|2025-08-11 15:30:00|42352.6|42345.6|42379.2|42372.2|42382.4|42375.4|42347.6|42340.6|65
1754926500000|2025-08-11 15:35:00|42381.7|42374.7|42349.8|42342.8|42386.7|42379.7|42339.2|42332.2|519
1754926800000|2025-08-11 15:40:00|42347.3|42340.3|42373.7|42366.7|42395.3|42388.3|42335.3|42328.3|224
1754927100000|2025-08-11 15:45:00|42371.2|42364.2|42371.5|42364.5|42379|42372|42356.6|42349.6|24
1754927400000|2025-08-11 15:50:00|42374|42367|42381.1|42374.1|42391.1|42384.1|42374|42367|35
1754927700000|2025-08-11 15:55:00|42381.2|42374.2|42378.6|42371.6|42386.4|42379.4|42371.5|42364.5|24
1754928000000|2025-08-11 16:00:00|42378.7|42371.7|42372.4|42365.4|42386.9|42379.9|42367.1|42360.1|32
1754928300000|2025-08-11 16:05:00|42374.9|42367.9|42413.9|42406.9|42415.5|42408.5|42369.5|42362.5|82
1754928600000|2025-08-11 16:10:00|42411.4|42404.4|42411.5|42404.5|42422.3|42415.3|42398.7|42391.7|178
1754928900000|2025-08-11 16:15:00|42411.4|42404.4|42408.7|42401.7|42417.3|42410.3|42401.2|42394.2|48
1754929200000|2025-08-11 16:20:00|42406.2|42399.2|42408.8|42401.8|42411.3|42404.3|42396|42389|23
1754929500000|2025-08-11 16:25:00|42406.3|42399.3|42396.6|42389.6|42406.3|42399.3|42391.6|42384.6|40
1754929800000|2025-08-11 16:30:00|42399.1|42392.1|42391.1|42384.1|42401.4|42394.4|42391.1|42384.1|23
1754930100000|2025-08-11 16:35:00|42388.6|42381.6|42368.7|42361.7|42396.3|42389.3|42363.9|42356.9|39
1754930400000|2025-08-11 16:40:00|42368.9|42361.9|42342.8|42335.8|42371.7|42364.7|42342.8|42335.8|47
1754930700000|2025-08-11 16:45:00|42347.8|42340.8|42354.6|42347.6|42357.9|42350.9|42342.9|42335.9|42
1754931000000|2025-08-11 16:50:00|42357.1|42350.1|42336.4|42329.4|42367.2|42360.2|42336.4|42329.4|35
1754931300000|2025-08-11 16:55:00|42333.9|42326.9|42327.8|42320.8|42345.9|42338.9|42327.7|42320.7|31
1754931600000|2025-08-11 17:00:00|42325.3|42318.3|42324.8|42317.8|42331.9|42324.9|42316.2|42309.2|45
1754931900000|2025-08-11 17:05:00|42322.3|42315.3|42326.9|42319.9|42337.1|42330.1|42319.6|42312.6|13
1754932200000|2025-08-11 17:10:00|42324.4|42317.4|42317.8|42310.8|42334.7|42327.7|42315.3|42308.3|26
1754932500000|2025-08-11 17:15:00|42315.3|42308.3|42307.9|42300.9|42317.8|42310.8|42303.7|42296.7|13
1754932800000|2025-08-11 17:20:00|42310.4|42303.4|42322.5|42315.5|42322.5|42315.5|42301.5|42294.5|15
1754933100000|2025-08-11 17:25:00|42317.5|42310.5|42311.8|42304.8|42317.5|42310.5|42302.3|42295.3|28
1754933400000|2025-08-11 17:30:00|42314.3|42307.3|42316.2|42309.2|42326.4|42319.4|42311|42304|22
1754933700000|2025-08-11 17:35:00|42316.5|42309.5|42307.3|42300.3|42321|42314|42297.2|42290.2|13
1754934000000|2025-08-11 17:40:00|42309.8|42302.8|42302.5|42295.5|42309.8|42302.8|42286.9|42279.9|16
1754934300000|2025-08-11 17:45:00|42305|42298|42322.1|42315.1|42327.2|42320.2|42291.9|42284.9|36
1754934600000|2025-08-11 17:50:00|42322|42315|42309|42302|42327|42320|42302.9|42295.9|18
1754934900000|2025-08-11 17:55:00|42304|42297|42310.6|42303.6|42316.5|42309.5|42304|42297|16
1754935200000|2025-08-11 18:00:00|42315.6|42308.6|42294.2|42287.2|42315.6|42308.6|42291.7|42284.7|25
1754935500000|2025-08-11 18:05:00|42291.7|42284.7|42301.2|42294.2|42301.2|42294.2|42281.7|42274.7|10
1754935800000|2025-08-11 18:10:00|42298.7|42291.7|42305.4|42298.4|42309.7|42302.7|42289.4|42282.4|45
1754936100000|2025-08-11 18:15:00|42307.9|42300.9|42306.7|42299.7|42310.4|42303.4|42300.4|42293.4|19
1754936400000|2025-08-11 18:20:00|42301.7|42294.7|42306.5|42299.5|42319|42312|42300.4|42293.4|21
1754936700000|2025-08-11 18:25:00|42309|42302|42302.8|42295.8|42329.9|42322.9|42295.3|42288.3|186
1754937000000|2025-08-11 18:30:00|42305.3|42298.3|42319.8|42312.8|42331.8|42324.8|42302.8|42295.8|27
1754937300000|2025-08-11 18:35:00|42319.1|42312.1|42328.1|42321.1|42331.5|42324.5|42316.6|42309.6|12
1754937600000|2025-08-11 18:40:00|42328.9|42321.9|42276.2|42269.2|42328.9|42321.9|42276.2|42269.2|29
1754937900000|2025-08-11 18:45:00|42278.7|42271.7|42310|42303|42312.3|42305.3|42271.5|42264.5|21
1754938200000|2025-08-11 18:50:00|42307.5|42300.5|42314|42307|42318.2|42311.2|42307.4|42300.4|31
1754938500000|2025-08-11 18:55:00|42311.5|42304.5|42321.4|42314.4|42336.4|42329.4|42309.2|42302.2|24
1754938800000|2025-08-11 19:00:00|42318.9|42311.9|42318.7|42311.7|42326.4|42319.4|42311.2|42304.2|31
1754939100000|2025-08-11 19:05:00|42318.6|42311.6|42318.6|42311.6|42321.1|42314.1|42308.6|42301.6|17
1754939400000|2025-08-11 19:10:00|42316.1|42309.1|42311.2|42304.2|42321.2|42314.2|42311.2|42304.2|19
1754939700000|2025-08-11 19:15:00|42313.7|42306.7|42306.4|42299.4|42316.2|42309.2|42293.8|42286.8|75
1754940000000|2025-08-11 19:20:00|42308.9|42301.9|42321.5|42314.5|42326.5|42319.5|42306.4|42299.4|19
1754940300000|2025-08-11 19:25:00|42319|42312|42304.6|42297.6|42321.5|42314.5|42298.5|42291.5|10
1754940600000|2025-08-11 19:30:00|42302.1|42295.1|42308.6|42301.6|42313.6|42306.6|42294.6|42287.6|27
1754940900000|2025-08-11 19:35:00|42306.1|42299.1|42296.5|42289.5|42311.4|42304.4|42296.2|42289.2|27
1754941200000|2025-08-11 19:40:00|42299|42292|42291.3|42284.3|42304|42297|42291.3|42284.3|20
1754941500000|2025-08-11 19:45:00|42288.8|42281.8|42288.6|42281.6|42292|42285|42275.8|42268.8|15
1754941800000|2025-08-11 19:50:00|42291.1|42284.1|42263.5|42256.5|42293.6|42286.6|42231.1|42224.1|174
1754942100000|2025-08-11 19:55:00|42258.5|42251.5|42308.8|42301.8|42313.8|42306.8|42250.2|42243.2|231
1754942400000|2025-08-11 20:00:00|42311.3|42304.3|42308.5|42301.5|42316.1|42309.1|42298.4|42291.4|88
1754942700000|2025-08-11 20:05:00|42306|42299|42303.4|42296.4|42308.5|42301.5|42293.4|42286.4|19
1754943000000|2025-08-11 20:10:00|42300.9|42293.9|42293.5|42286.5|42308.5|42301.5|42291|42284|13
1754943300000|2025-08-11 20:15:00|42293.4|42286.4|42286.1|42279.1|42293.4|42286.4|42283.5|42276.5|7
1754943600000|2025-08-11 20:20:00|42286.2|42279.2|42288|42281|42291.2|42284.2|42279.7|42272.7|6
1754943900000|2025-08-11 20:25:00|42285.5|42278.5|42296.5|42289.5|42296.5|42289.5|42285.5|42278.5|3
1754944200000|2025-08-11 20:30:00|42294|42287|42294.4|42287.4|42304|42297|42291.5|42284.5|30
1754944500000|2025-08-11 20:35:00|42291.9|42284.9|42295|42288|42297.5|42290.5|42291.9|42284.9|0
1754944800000|2025-08-11 20:40:00|42294.8|42287.8|42290.2|42283.2|42297.3|42290.3|42286.2|42279.2|5
1754945100000|2025-08-11 20:45:00|42289.1|42282.1|42297.1|42290.1|42301.6|42294.6|42287.5|42280.5|57
1754945400000|2025-08-11 20:50:00|42297.4|42290.4|42292.6|42285.6|42302.4|42295.4|42290.1|42283.1|21
1754945700000|2025-08-11 20:55:00|42290.1|42283.1|42295.9|42265.9|42298.2|42285.6|42286.8|42265.9|15
1754946000000|2025-08-11 21:00:00|42294.4|42264.4|42293.9|42263.9|42295|42265|42292.6|42262.6|0
1754946300000|2025-08-11 21:05:00|42295.6|42265.6|42294.6|42264.6|42296.9|42266.9|42294.6|42264.6|0
1754946600000|2025-08-11 21:10:00|42292.9|42262.9|42296.4|42266.4|42296.6|42266.6|42292.2|42262.2|0
1754946900000|2025-08-11 21:15:00|42295.1|42265.1|42296.4|42266.4|42296.5|42266.5|42295.1|42265.1|0
1754947200000|2025-08-11 21:20:00|42296.9|42266.9|42298|42268|42298|42268|42296.9|42266.9|0
1754947500000|2025-08-11 21:25:00|42299.1|42269.1|42298.6|42268.6|42299.2|42269.2|42298.6|42268.6|0
1754947800000|2025-08-11 21:30:00|42299.1|42269.1|42301.4|42271.4|42301.4|42271.4|42296.4|42266.4|0
1754948100000|2025-08-11 21:35:00|42301.5|42271.5|42296.6|42266.6|42302.3|42272.3|42296.1|42266.1|0
1754948400000|2025-08-11 21:40:00|42297.6|42267.6|42299.4|42269.4|42299.4|42269.4|42297.5|42267.5|0
1754948700000|2025-08-11 21:45:00|42299.3|42269.3|42299.9|42269.9|42299.9|42269.9|42299.3|42269.3|0
1754949000000|2025-08-11 21:50:00|42300.1|42270.1|42297.8|42267.8|42300.5|42270.5|42297.6|42267.6|0
1754949300000|2025-08-11 21:55:00|42297.6|42267.6|42297.5|42267.5|42297.6|42267.6|42296.4|42266.4|0
1754949600000|2025-08-11 22:00:00|42303.7|42273.7|42300.5|42285.5|42333.6|42318.6|42293|42269.1|11
1754949900000|2025-08-11 22:05:00|42298|42283|42299.1|42284.1|42299.1|42284.1|42275.2|42260.2|5
1754950200000|2025-08-11 22:10:00|42301.6|42286.6|42288.6|42273.6|42307.9|42292.9|42287.8|42272.8|7
1754950500000|2025-08-11 22:15:00|42286.1|42271.1|42251.8|42236.8|42286.1|42271.1|42249.5|42234.5|25
1754950800000|2025-08-11 22:20:00|42249.3|42234.3|42244.9|42229.9|42256|42241|42242.1|42227.1|18
1754951100000|2025-08-11 22:25:00|42243.6|42228.6|42237.2|42222.2|42244.1|42229.1|42215.5|42200.5|35
1754951400000|2025-08-11 22:30:00|42239.7|42224.7|42226.8|42211.8|42246.3|42231.3|42226|42211|12
1754951700000|2025-08-11 22:35:00|42229.3|42214.3|42230|42215|42238.2|42223.2|42225.2|42210.2|10
1754952000000|2025-08-11 22:40:00|42227.5|42212.5|42243.3|42228.3|42255.9|42240.9|42225|42210|32
1754952300000|2025-08-11 22:45:00|42240.8|42225.8|42244|42229|42245.6|42230.6|42235.4|42220.4|7
1754952600000|2025-08-11 22:50:00|42245|42230|42251.3|42236.3|42254.8|42239.8|42244.9|42229.9|4
1754952900000|2025-08-11 22:55:00|42249.8|42234.8|42258.6|42243.6|42258.8|42243.8|42249.8|42234.8|6
1754953200000|2025-08-11 23:00:00|42258.4|42243.4|42263.7|42248.7|42266.3|42251.3|42258.4|42243.4|4
1754953500000|2025-08-11 23:05:00|42263.8|42248.8|42260.3|42245.3|42264.3|42249.3|42253.7|42238.7|4
1754953800000|2025-08-11 23:10:00|42262.8|42247.8|42263.9|42248.9|42280.4|42265.4|42262.8|42247.8|17
1754954100000|2025-08-11 23:15:00|42256.4|42241.4|42258.3|42243.3|42262.9|42247.9|42253.9|42238.9|6
1754954400000|2025-08-11 23:20:00|42257.6|42242.6|42255.4|42240.4|42258.9|42243.9|42232.6|42217.6|21
1754954700000|2025-08-11 23:25:00|42257.9|42242.9|42256.6|42241.6|42262.8|42247.8|42247.5|42232.5|4
1754955000000|2025-08-11 23:30:00|42266.6|42251.6|42272.9|42265.9|42291.7|42284.7|42266.6|42251.6|3241
1754955300000|2025-08-11 23:35:00|42275.4|42268.4|42277|42270|42287.3|42280.3|42266.2|42259.2|28
1754955600000|2025-08-11 23:40:00|42279.5|42272.5|42268.3|42261.3|42291.5|42284.5|42259.4|42252.4|94
1754955900000|2025-08-11 23:45:00|42270.8|42263.8|42325|42318|42339.7|42332.7|42265.8|42258.8|223
1754956200000|2025-08-11 23:50:00|42325.5|42318.5|42272.4|42265.4|42325.5|42318.5|42265.5|42258.5|61
1754956500000|2025-08-11 23:55:00|42269.9|42262.9|42224.3|42217.3|42269.9|42262.9|42199.3|42192.3|177
1754956800000|2025-08-12 00:00:00|42221.8|42214.8|42301.4|42294.4|42369.8|42362.8|42221.8|42214.8|647
1754957100000|2025-08-12 00:05:00|42298.9|42291.9|42316.9|42309.9|42365.6|42358.6|42288.9|42281.9|382
1754957400000|2025-08-12 00:10:00|42316.8|42309.8|42464.4|42457.4|42467.1|42460.1|42305|42298|341
1754957700000|2025-08-12 00:15:00|42464.3|42457.3|42616.5|42609.5|42629|42622|42459|42452|766
1754958000000|2025-08-12 00:20:00|42614|42607|42700.2|42693.2|42712.3|42705.3|42581.5|42574.5|398
1754958300000|2025-08-12 00:25:00|42697.7|42690.7|42664|42657|42711.7|42704.7|42620.4|42613.4|302
1754958600000|2025-08-12 00:30:00|42661.5|42654.5|42662|42655|42679.3|42672.3|42633.6|42626.6|206
1754958900000|2025-08-12 00:35:00|42667|42660|42654.6|42647.6|42735.8|42728.8|42644|42637|249
1754959200000|2025-08-12 00:40:00|42655.2|42648.2|42592.4|42585.4|42655.2|42648.2|42518.1|42511.1|433
1754959500000|2025-08-12 00:45:00|42589.9|42582.9|42676.6|42669.6|42678|42671|42560.6|42553.6|277
1754959800000|2025-08-12 00:50:00|42677.4|42670.4|42686.7|42679.7|42698.9|42691.9|42664.3|42657.3|208
1754960100000|2025-08-12 00:55:00|42684.2|42677.2|42783.9|42776.9|42801.6|42794.6|42664.1|42657.1|466
1754960400000|2025-08-12 01:00:00|42781.4|42774.4|42724.4|42717.4|42796.5|42789.5|42714.4|42707.4|234
1754960700000|2025-08-12 01:05:00|42721.9|42714.9|42690.1|42683.1|42730.8|42723.8|42672|42665|201
1754961000000|2025-08-12 01:10:00|42687.6|42680.6|42678.9|42671.9|42721.5|42714.5|42658.4|42651.4|170
1754961300000|2025-08-12 01:15:00|42678.4|42671.4|42708.4|42701.4|42723.6|42716.6|42671|42664|127
1754961600000|2025-08-12 01:20:00|42705.9|42698.9|42731.2|42724.2|42748.6|42741.6|42697.2|42690.2|109
1754961900000|2025-08-12 01:25:00|42730.8|42723.8|42787.6|42780.6|42794.5|42787.5|42730.4|42723.4|247
1754962200000|2025-08-12 01:30:00|42790.1|42783.1|42795.8|42788.8|42803.8|42796.8|42742.1|42735.1|243
1754962500000|2025-08-12 01:35:00|42794.7|42787.7|42824.3|42817.3|42893.2|42886.2|42794.7|42787.7|718
1754962800000|2025-08-12 01:40:00|42826.8|42819.8|42831.7|42824.7|42867.6|42860.6|42804|42797|165
1754963100000|2025-08-12 01:45:00|42829.2|42822.2|42790.3|42783.3|42846.9|42839.9|42771.6|42764.6|160
1754963400000|2025-08-12 01:50:00|42792.8|42785.8|42793.8|42786.8|42819.5|42812.5|42779.6|42772.6|59
1754963700000|2025-08-12 01:55:00|42796.3|42789.3|42857.3|42850.3|42859|42852|42792.5|42785.5|61
1754964000000|2025-08-12 02:00:00|42856.9|42849.9|42866.9|42859.9|42871.7|42864.7|42844.4|42837.4|132
1754964300000|2025-08-12 02:05:00|42864.4|42857.4|42819.9|42812.9|42874.4|42867.4|42813.9|42806.9|123
1754964600000|2025-08-12 02:10:00|42817.4|42810.4|42821.9|42814.9|42842.8|42835.8|42812.4|42805.4|59
1754964900000|2025-08-12 02:15:00|42819.4|42812.4|42856.7|42849.7|42861.8|42854.8|42814.4|42807.4|106
1754965200000|2025-08-12 02:20:00|42859.2|42852.2|42861.5|42854.5|42876.9|42869.9|42851.5|42844.5|74
1754965500000|2025-08-12 02:25:00|42859|42852|42858.5|42851.5|42866.5|42859.5|42841.6|42834.6|158
1754965800000|2025-08-12 02:30:00|42861|42854|42908|42901|42908|42901|42851|42844|129
1754966100000|2025-08-12 02:35:00|42907.5|42900.5|42893.9|42886.9|42919|42912|42893.9|42886.9|104
1754966400000|2025-08-12 02:40:00|42896.4|42889.4|42896.5|42889.5|42901.5|42894.5|42886.6|42879.6|46
1754966700000|2025-08-12 02:45:00|42896.4|42889.4|42911.7|42904.7|42916.6|42909.6|42891.6|42884.6|75
1754967000000|2025-08-12 02:50:00|42911.9|42904.9|42907|42900|42928.4|42921.4|42902|42895|94
1754967300000|2025-08-12 02:55:00|42907.3|42900.3|42912.1|42905.1|42920.1|42913.1|42906.9|42899.9|33
1754967600000|2025-08-12 03:00:00|42912.6|42905.6|42937.4|42930.4|42939.9|42932.9|42912.1|42905.1|53
1754967900000|2025-08-12 03:05:00|42934.9|42927.9|42932.3|42925.3|42950.9|42943.9|42924|42917|29
1754968200000|2025-08-12 03:10:00|42932.8|42925.8|42926.5|42919.5|42939|42932|42924|42917|66
1754968500000|2025-08-12 03:15:00|42924|42917|42912|42905|42926.5|42919.5|42912|42905|57
1754968800000|2025-08-12 03:20:00|42911.8|42904.8|42906.6|42899.6|42916.9|42909.9|42896.9|42889.9|73
1754969100000|2025-08-12 03:25:00|42906.5|42899.5|42916.5|42909.5|42928.3|42921.3|42901.5|42894.5|80
1754969400000|2025-08-12 03:30:00|42914|42907|42919.5|42912.5|42944.4|42937.4|42886.6|42879.6|327
1754969700000|2025-08-12 03:35:00|42922|42915|42998.3|42991.3|43003.4|42996.4|42914.4|42907.4|276
1754970000000|2025-08-12 03:40:00|42998.1|42991.1|42966.6|42959.6|43001.5|42994.5|42959|42952|248
1754970300000|2025-08-12 03:45:00|42969.1|42962.1|42965.5|42958.5|42991.7|42984.7|42965.5|42958.5|236
1754970600000|2025-08-12 03:50:00|42968|42961|42992.5|42985.5|42996.8|42989.8|42928.6|42921.6|277
1754970900000|2025-08-12 03:55:00|42991.6|42984.6|42950|42943|42994.1|42987.1|42946.8|42939.8|240
1754971200000|2025-08-12 04:00:00|42952.5|42945.5|42979.2|42972.2|42981.8|42974.8|42935.4|42928.4|305
1754971500000|2025-08-12 04:05:00|42981.7|42974.7|42971.5|42964.5|42984.1|42977.1|42944.1|42937.1|215
1754971800000|2025-08-12 04:10:00|42974|42967|42961.2|42954.2|42992.1|42985.1|42958|42951|185
1754972100000|2025-08-12 04:15:00|42963.7|42956.7|42961.7|42954.7|42979.4|42972.4|42957.2|42950.2|146
1754972400000|2025-08-12 04:20:00|42964.2|42957.2|42985|42978|42985|42978|42944.4|42937.4|71
1754972700000|2025-08-12 04:25:00|42987.5|42980.5|42992.1|42985.1|43006.1|42999.1|42987.2|42980.2|173
1754973000000|2025-08-12 04:30:00|42994.6|42987.6|42976.7|42969.7|42996.9|42989.9|42940|42933|90
1754973300000|2025-08-12 04:35:00|42976|42969|42989.2|42982.2|43001|42994|42966.9|42959.9|66
1754973600000|2025-08-12 04:40:00|42986.7|42979.7|42970.2|42963.2|42986.7|42979.7|42965.2|42958.2|77
1754973900000|2025-08-12 04:45:00|42972.7|42965.7|42991.9|42984.9|42993|42986|42959.4|42952.4|56
1754974200000|2025-08-12 04:50:00|42994.4|42987.4|42986.6|42979.6|43015.8|43008.8|42984.1|42977.1|81
1754974500000|2025-08-12 04:55:00|42984.1|42977.1|43001.9|42994.9|43007.1|43000.1|42981.6|42974.6|152
1754974800000|2025-08-12 05:00:00|43004.4|42997.4|42813.4|42806.4|43006.9|42999.9|42758.1|42751.1|1333
1754975100000|2025-08-12 05:05:00|42810.9|42803.9|42833.3|42826.3|42900.6|42893.6|42800.6|42793.6|692
1754975400000|2025-08-12 05:10:00|42835.8|42828.8|42852|42845|42891.7|42884.7|42833.3|42826.3|218
1754975700000|2025-08-12 05:15:00|42854.5|42847.5|42829.1|42822.1|42874.2|42867.2|42819|42812|177
1754976000000|2025-08-12 05:20:00|42826|42819|42802.9|42795.9|42847.8|42840.8|42782.7|42775.7|158
1754976300000|2025-08-12 05:25:00|42805.4|42798.4|42795.8|42788.8|42839.6|42832.6|42792.2|42785.2|86
1754976600000|2025-08-12 05:30:00|42793.3|42786.3|42760.4|42753.4|42795.8|42788.8|42730|42723|279
1754976900000|2025-08-12 05:35:00|42760.2|42753.2|42762|42755|42802.6|42795.6|42744.9|42737.9|256
1754977200000|2025-08-12 05:40:00|42764.5|42757.5|42754.1|42747.1|42780.6|42773.6|42733.5|42726.5|166
1754977500000|2025-08-12 05:45:00|42751.6|42744.6|42746.3|42739.3|42758.2|42751.2|42733.1|42726.1|130
1754977800000|2025-08-12 05:50:00|42748.8|42741.8|42745.4|42738.4|42772|42765|42742.8|42735.8|90
1754978100000|2025-08-12 05:55:00|42742.9|42735.9|42762.7|42755.7|42788.2|42781.2|42742.9|42735.9|161
1754978400000|2025-08-12 06:00:00|42765.2|42758.2|42793.9|42786.9|42808.2|42801.2|42751|42744|211
1754978700000|2025-08-12 06:05:00|42791.4|42784.4|42789.8|42782.8|42823.2|42816.2|42782.6|42775.6|204
1754979000000|2025-08-12 06:10:00|42792.3|42785.3|42731.3|42724.3|42792.3|42785.3|42717.6|42710.6|196
1754979300000|2025-08-12 06:15:00|42730.7|42723.7|42642.3|42635.3|42730.7|42723.7|42633.1|42626.1|220
1754979600000|2025-08-12 06:20:00|42649.8|42642.8|42699.6|42692.6|42723.7|42716.7|42646.9|42639.9|277
1754979900000|2025-08-12 06:25:00|42702.1|42695.1|42746.8|42739.8|42758.3|42751.3|42693.3|42686.3|510
1754980200000|2025-08-12 06:30:00|42744.3|42737.3|42681.3|42674.3|42747.1|42740.1|42678.8|42671.8|1358
1754980500000|2025-08-12 06:35:00|42683.8|42676.8|42628.3|42621.3|42684.5|42677.5|42620.7|42613.7|356
1754980800000|2025-08-12 06:40:00|42630.8|42623.8|42644.3|42637.3|42677.5|42670.5|42574.6|42567.6|1429
1754981100000|2025-08-12 06:45:00|42646.8|42639.8|42650.8|42643.8|42668.2|42661.2|42641.7|42634.7|248
1754981400000|2025-08-12 06:50:00|42653.3|42646.3|42639.5|42632.5|42658.2|42651.2|42639.5|42632.5|81
1754981700000|2025-08-12 06:55:00|42638.7|42631.7|42631.2|42624.2|42654.5|42647.5|42619.2|42612.2|113
1754982000000|2025-08-12 07:00:00|42633.7|42626.7|42643.8|42636.8|42663.9|42656.9|42633.7|42626.7|226
1754982300000|2025-08-12 07:05:00|42643|42636|42702.2|42695.2|42711.7|42704.7|42632.7|42625.7|530
1754982600000|2025-08-12 07:10:00|42701.9|42694.9|42742.4|42735.4|42747.4|42740.4|42701.6|42694.6|263
1754982900000|2025-08-12 07:15:00|42737.4|42730.4|42729|42722|42742.1|42735.1|42716.6|42709.6|164
1754983200000|2025-08-12 07:20:00|42726.5|42719.5|42703.2|42696.2|42731.6|42724.6|42698.3|42691.3|44
1754983500000|2025-08-12 07:25:00|42703.8|42696.8|42707.2|42700.2|42733.1|42726.1|42690|42683|14
1754983800000|2025-08-12 07:30:00|42709.7|42702.7|42675.2|42668.2|42712.5|42705.5|42670.3|42663.3|83
1754984100000|2025-08-12 07:35:00|42677.7|42670.7|42697.8|42690.8|42697.8|42690.8|42670.1|42663.1|29
1754984400000|2025-08-12 07:40:00|42695.3|42688.3|42687.5|42680.5|42718.1|42711.1|42687.5|42680.5|124
1754984700000|2025-08-12 07:45:00|42692.5|42685.5|42717.2|42710.2|42727.2|42720.2|42692.1|42685.1|121
1754985000000|2025-08-12 07:50:00|42722.2|42715.2|42740.8|42733.8|42740.8|42733.8|42719.7|42712.7|39
1754985300000|2025-08-12 07:55:00|42741.5|42734.5|42741.4|42734.4|42755.9|42748.9|42734.4|42727.4|33
1754985600000|2025-08-12 08:00:00|42743.9|42736.9|42670.9|42663.9|42755.6|42748.6|42669.6|42662.6|215
1754985900000|2025-08-12 08:05:00|42668.4|42661.4|42672.4|42665.4|42699.2|42692.2|42658.4|42651.4|50
1754986200000|2025-08-12 08:10:00|42669.9|42662.9|42633.1|42626.1|42675.6|42668.6|42630.2|42623.2|73
1754986500000|2025-08-12 08:15:00|42633.3|42626.3|42677.8|42670.8|42688.3|42681.3|42627.5|42620.5|78
1754986800000|2025-08-12 08:20:00|42680.3|42673.3|42659.7|42652.7|42685.3|42678.3|42659.7|42652.7|67
1754987100000|2025-08-12 08:25:00|42657.2|42650.2|42637.6|42630.6|42668.6|42661.6|42614.3|42607.3|75
1754987400000|2025-08-12 08:30:00|42640.1|42633.1|42676.7|42669.7|42681.9|42674.9|42640.1|42633.1|80
1754987700000|2025-08-12 08:35:00|42671.7|42664.7|42679.4|42672.4|42683.1|42676.1|42661.5|42654.5|57
1754988000000|2025-08-12 08:40:00|42676.9|42669.9|42702.7|42695.7|42705.2|42698.2|42672.9|42665.9|137
1754988300000|2025-08-12 08:45:00|42705.2|42698.2|42720.5|42713.5|42727.4|42720.4|42702.5|42695.5|103
1754988600000|2025-08-12 08:50:00|42718|42711|42719.4|42712.4|42727.6|42720.6|42711.8|42704.8|10
1754988900000|2025-08-12 08:55:00|42716.9|42709.9|42714.4|42707.4|42721.9|42714.9|42706.5|42699.5|65
1754989200000|2025-08-12 09:00:00|42716.9|42709.9|42739.5|42732.5|42742.4|42735.4|42714.4|42707.4|30
1754989500000|2025-08-12 09:05:00|42737|42730|42740.2|42733.2|42746|42739|42731.8|42724.8|15
1754989800000|2025-08-12 09:10:00|42742.7|42735.7|42742.5|42735.5|42746.7|42739.7|42726.6|42719.6|15
1754990100000|2025-08-12 09:15:00|42747.5|42740.5|42774.9|42767.9|42788.3|42781.3|42744.9|42737.9|58
1754990400000|2025-08-12 09:20:00|42777.4|42770.4|42742.2|42735.2|42779.9|42772.9|42734.8|42727.8|36
1754990700000|2025-08-12 09:25:00|42739.7|42732.7|42766.6|42759.6|42769.1|42762.1|42739.7|42732.7|9
1754991000000|2025-08-12 09:30:00|42767.2|42760.2|42742.6|42735.6|42768.4|42761.4|42737.4|42730.4|14
1754991300000|2025-08-12 09:35:00|42740.1|42733.1|42753.5|42746.5|42760.2|42753.2|42740.1|42733.1|12
1754991600000|2025-08-12 09:40:00|42752.9|42745.9|42757|42750|42762.5|42755.5|42738|42731|31
1754991900000|2025-08-12 09:45:00|42754.5|42747.5|42774.3|42767.3|42777.4|42770.4|42746.9|42739.9|16
1754992200000|2025-08-12 09:50:00|42771.8|42764.8|42768|42761|42783.7|42776.7|42762|42755|105
1754992500000|2025-08-12 09:55:00|42763|42756|42778|42771|42785.9|42778.9|42757.6|42750.6|107
1754992800000|2025-08-12 10:00:00|42775.5|42768.5|42749|42742|42785.5|42778.5|42749|42742|75
1754993100000|2025-08-12 10:05:00|42746.5|42739.5|42726.8|42719.8|42751.5|42744.5|42726.8|42719.8|41
1754993400000|2025-08-12 10:10:00|42729.3|42722.3|42759.5|42752.5|42761.8|42754.8|42729.3|42722.3|181
1754993700000|2025-08-12 10:15:00|42762|42755|42764.3|42757.3|42766.8|42759.8|42746.5|42739.5|9
1754994000000|2025-08-12 10:20:00|42761.8|42754.8|42760|42753|42776.7|42769.7|42757.5|42750.5|11
1754994300000|2025-08-12 10:25:00|42757.5|42750.5|42746.9|42739.9|42760|42753|42746.6|42739.6|17
1754994600000|2025-08-12 10:30:00|42749.4|42742.4|42768.7|42761.7|42780.5|42773.5|42749.4|42742.4|16
1754994900000|2025-08-12 10:35:00|42766.2|42759.2|42756.6|42749.6|42770.3|42763.3|42754|42747|9
1754995200000|2025-08-12 10:40:00|42754.1|42747.1|42779.2|42772.2|42784.1|42777.1|42754.1|42747.1|37
1754995500000|2025-08-12 10:45:00|42779.5|42772.5|42773.9|42766.9|42781.1|42774.1|42767.1|42760.1|8
1754995800000|2025-08-12 10:50:00|42776.4|42769.4|42766.7|42759.7|42778.4|42771.4|42766.7|42759.7|7
1754996100000|2025-08-12 10:55:00|42769.2|42762.2|42763|42756|42772.7|42765.7|42757|42750|3
1754996400000|2025-08-12 11:00:00|42765.5|42758.5|42771.9|42764.9|42776.9|42769.9|42751.1|42744.1|69
1754996700000|2025-08-12 11:05:00|42769.4|42762.4|42785.9|42778.9|42803.1|42796.1|42766.9|42759.9|266
1754997000000|2025-08-12 11:10:00|42780.9|42773.9|42746.4|42739.4|42780.9|42773.9|42743.9|42736.9|24
1754997300000|2025-08-12 11:15:00|42743.9|42736.9|42773.2|42766.2|42781.7|42774.7|42741.4|42734.4|16
1754997600000|2025-08-12 11:20:00|42775.7|42768.7|42762.6|42755.6|42779.8|42772.8|42757.5|42750.5|13
1754997900000|2025-08-12 11:25:00|42762.3|42755.3|42757.1|42750.1|42762.3|42755.3|42746.7|42739.7|16
1754998200000|2025-08-12 11:30:00|42754.6|42747.6|42776.5|42769.5|42779.9|42772.9|42752.1|42745.1|36
1754998500000|2025-08-12 11:35:00|42779|42772|42784|42777|42799.3|42792.3|42774|42767|24
1754998800000|2025-08-12 11:40:00|42781.5|42774.5|42782.8|42775.8|42789.3|42782.3|42774|42767|33
1754999100000|2025-08-12 11:45:00|42785.3|42778.3|42781.8|42774.8|42791.7|42784.7|42776.7|42769.7|9
1754999400000|2025-08-12 11:50:00|42779.3|42772.3|42815|42808|42823.2|42816.2|42776.8|42769.8|19
1754999700000|2025-08-12 11:55:00|42817.5|42810.5|42830.7|42823.7|42835.5|42828.5|42816.9|42809.9|16
1755000000000|2025-08-12 12:00:00|42828.2|42821.2|42857.5|42850.5|42867.2|42860.2|42812.7|42805.7|66
1755000300000|2025-08-12 12:05:00|42857.8|42850.8|42836.7|42829.7|42862.8|42855.8|42831.8|42824.8|133
1755000600000|2025-08-12 12:10:00|42839.2|42832.2|42856.9|42849.9|42864.6|42857.6|42833.5|42826.5|55
1755000900000|2025-08-12 12:15:00|42854.4|42847.4|42846.5|42839.5|42859|42852|42836.6|42829.6|48
1755001200000|2025-08-12 12:20:00|42844|42837|42917.7|42910.7|42928.3|42921.3|42826.8|42819.8|326
1755001500000|2025-08-12 12:25:00|42915.2|42908.2|42881.9|42874.9|42932.8|42925.8|42880.3|42873.3|227
1755001800000|2025-08-12 12:30:00|42882.7|42875.7|43044.3|43037.3|43142.4|43135.4|42882.7|42875.7|726
1755002100000|2025-08-12 12:35:00|43044.5|43037.5|43099.4|43092.4|43129.1|43122.1|43039|43032|181
1755002400000|2025-08-12 12:40:00|43101.9|43094.9|43149|43142|43215.3|43208.3|43101.9|43094.9|224
1755002700000|2025-08-12 12:45:00|43146.5|43139.5|43195.1|43188.1|43198.7|43191.7|43119.8|43112.8|298
1755003000000|2025-08-12 12:50:00|43195.3|43188.3|43141.5|43134.5|43197.8|43190.8|43136.5|43129.5|111
1755003300000|2025-08-12 12:55:00|43144|43137|43100.7|43093.7|43156.7|43149.7|43078.5|43071.5|192
1755003600000|2025-08-12 13:00:00|43108.2|43101.2|43041.1|43034.1|43108.2|43101.2|43041.1|43034.1|184
1755003900000|2025-08-12 13:05:00|43038.6|43031.6|43054.3|43047.3|43065.3|43058.3|43033.5|43026.5|56
1755004200000|2025-08-12 13:10:00|43056.8|43049.8|43082.2|43075.2|43094.7|43087.7|43051.7|43044.7|43
1755004500000|2025-08-12 13:15:00|43084.7|43077.7|43096.5|43089.5|43118.2|43111.2|43064.5|43057.5|68
1755004800000|2025-08-12 13:20:00|43094|43087|43084.3|43077.3|43097.2|43090.2|43067.6|43060.6|65
1755005100000|2025-08-12 13:25:00|43086.8|43079.8|43097.1|43090.1|43106.7|43099.7|43076.8|43069.8|26
1755005400000|2025-08-12 13:30:00|43099.6|43092.6|43124.9|43117.9|43129.5|43122.5|43037.8|43030.8|176
1755005700000|2025-08-12 13:35:00|43127.4|43120.4|43156.6|43149.6|43176|43169|43094.2|43087.2|117
1755006000000|2025-08-12 13:40:00|43161.6|43154.6|43063|43056|43213.2|43206.2|43060.5|43053.5|364
1755006300000|2025-08-12 13:45:00|43068|43061|43091.6|43084.6|43146.5|43139.5|43043|43036|474
1755006600000|2025-08-12 13:50:00|43089.1|43082.1|43149.6|43142.6|43149.6|43142.6|43056.8|43049.8|164
1755006900000|2025-08-12 13:55:00|43147.1|43140.1|43093.2|43086.2|43167.7|43160.7|43074.2|43067.2|119
1755007200000|2025-08-12 14:00:00|43095.7|43088.7|43108|43101|43116|43109|43055.8|43048.8|139
1755007500000|2025-08-12 14:05:00|43110.5|43103.5|43169|43162|43184.8|43177.8|43107.6|43100.6|228
1755007800000|2025-08-12 14:10:00|43169.1|43162.1|43233.9|43226.9|43238.4|43231.4|43141.5|43134.5|151
1755008100000|2025-08-12 14:15:00|43236.4|43229.4|43229.8|43222.8|43268.3|43261.3|43202.3|43195.3|217
1755008400000|2025-08-12 14:20:00|43232.3|43225.3|43249.4|43242.4|43293.4|43286.4|43226.8|43219.8|70
1755008700000|2025-08-12 14:25:00|43251.9|43244.9|43269.2|43262.2|43289.1|43282.1|43238.9|43231.9|122
1755009000000|2025-08-12 14:30:00|43266.7|43259.7|43238.1|43231.1|43267|43260|43234.6|43227.6|117
1755009300000|2025-08-12 14:35:00|43239.5|43232.5|43257|43250|43267.5|43260.5|43233.3|43226.3|51
1755009600000|2025-08-12 14:40:00|43256.8|43249.8|43276.4|43269.4|43286.7|43279.7|43236.8|43229.8|159
1755009900000|2025-08-12 14:45:00|43276.5|43269.5|43276.8|43269.8|43294.3|43287.3|43256.4|43249.4|132
1755010200000|2025-08-12 14:50:00|43279.3|43272.3|43316.9|43309.9|43320.8|43313.8|43272|43265|180
1755010500000|2025-08-12 14:55:00|43315.8|43308.8|43292.7|43285.7|43315.8|43308.8|43265|43258|106
1755010800000|2025-08-12 15:00:00|43295.2|43288.2|43299.3|43292.3|43311.5|43304.5|43288.8|43281.8|51
1755011100000|2025-08-12 15:05:00|43301.8|43294.8|43311.6|43304.6|43316.5|43309.5|43286.8|43279.8|181
1755011400000|2025-08-12 15:10:00|43314.1|43307.1|43342|43335|43358.3|43351.3|43314.1|43307.1|182
1755011700000|2025-08-12 15:15:00|43344.5|43337.5|43350.7|43343.7|43388.1|43381.1|43342.3|43335.3|98
1755012000000|2025-08-12 15:20:00|43348.2|43341.2|43356.4|43349.4|43359|43352|43346.4|43339.4|99
1755012300000|2025-08-12 15:25:00|43353.9|43346.9|43294.8|43287.8|43353.9|43346.9|43275.9|43268.9|180
1755012600000|2025-08-12 15:30:00|43292.3|43285.3|43295.2|43288.2|43307.6|43300.6|43270.3|43263.3|100
1755012900000|2025-08-12 15:35:00|43292.7|43285.7|43301.6|43294.6|43315.6|43308.6|43279.1|43272.1|137
1755013200000|2025-08-12 15:40:00|43296.6|43289.6|43312.2|43305.2|43322.6|43315.6|43282.1|43275.1|194
1755013500000|2025-08-12 15:45:00|43309.7|43302.7|43306.4|43299.4|43326.8|43319.8|43299.3|43292.3|74
1755013800000|2025-08-12 15:50:00|43308.9|43301.9|43317|43310|43317|43310|43292.4|43285.4|30
1755014100000|2025-08-12 15:55:00|43314.5|43307.5|43334.6|43327.6|43346|43339|43312|43305|45
1755014400000|2025-08-12 16:00:00|43335.3|43328.3|43311.4|43304.4|43339.9|43332.9|43306.8|43299.8|53
1755014700000|2025-08-12 16:05:00|43310.8|43303.8|43284.7|43277.7|43322.6|43315.6|43282.4|43275.4|72
1755015000000|2025-08-12 16:10:00|43287.2|43280.2|43301.2|43294.2|43301.3|43294.3|43277.5|43270.5|51
1755015300000|2025-08-12 16:15:00|43298.7|43291.7|43311.1|43304.1|43317.8|43310.8|43298.7|43291.7|42
1755015600000|2025-08-12 16:20:00|43308.6|43301.6|43332|43325|43337.5|43330.5|43305.5|43298.5|61
1755015900000|2025-08-12 16:25:00|43329.5|43322.5|43326.6|43319.6|43339|43332|43321.5|43314.5|93
1755016200000|2025-08-12 16:30:00|43324.1|43317.1|43341.9|43334.9|43342.3|43335.3|43319.1|43312.1|33
1755016500000|2025-08-12 16:35:00|43339.4|43332.4|43329|43322|43339.4|43332.4|43326.5|43319.5|43
1755016800000|2025-08-12 16:40:00|43326.5|43319.5|43324.1|43317.1|43331.6|43324.6|43319.1|43312.1|35
1755017100000|2025-08-12 16:45:00|43321.6|43314.6|43339.9|43332.9|43343.1|43336.1|43319.1|43312.1|46
1755017400000|2025-08-12 16:50:00|43347.4|43340.4|43344.7|43337.7|43351.7|43344.7|43335.5|43328.5|91
1755017700000|2025-08-12 16:55:00|43345.8|43338.8|43345.5|43338.5|43359.5|43352.5|43339.4|43332.4|34
1755018000000|2025-08-12 17:00:00|43343|43336|43327.6|43320.6|43348|43341|43316.4|43309.4|89
1755018300000|2025-08-12 17:05:00|43330.1|43323.1|43302.1|43295.1|43342.6|43335.6|43302.1|43295.1|74
1755018600000|2025-08-12 17:10:00|43299.6|43292.6|43312.2|43305.2|43322.2|43315.2|43297.1|43290.1|158
1755018900000|2025-08-12 17:15:00|43309.7|43302.7|43311.3|43304.3|43317.5|43310.5|43307|43300|49
1755019200000|2025-08-12 17:20:00|43308.8|43301.8|43288.3|43281.3|43317.5|43310.5|43288.3|43281.3|189
1755019500000|2025-08-12 17:25:00|43287.7|43280.7|43285.4|43278.4|43296.3|43289.3|43275.7|43268.7|327
1755019800000|2025-08-12 17:30:00|43282.9|43275.9|43320.1|43313.1|43322.6|43315.6|43280.2|43273.2|150
1755020100000|2025-08-12 17:35:00|43317.6|43310.6|43316.5|43309.5|43332.2|43325.2|43312.8|43305.8|48
1755020400000|2025-08-12 17:40:00|43316.6|43309.6|43302.7|43295.7|43316.6|43309.6|43300.3|43293.3|5
1755020700000|2025-08-12 17:45:00|43305.2|43298.2|43301.2|43294.2|43314.9|43307.9|43293.7|43286.7|40
1755021000000|2025-08-12 17:50:00|43303.7|43296.7|43303.9|43296.9|43307.2|43300.2|43298|43291|19
1755021300000|2025-08-12 17:55:00|43301.4|43294.4|43302.5|43295.5|43309.6|43302.6|43297.5|43290.5|47
1755021600000|2025-08-12 18:00:00|43305|43298|43317.2|43310.2|43322.2|43315.2|43302.5|43295.5|55
1755021900000|2025-08-12 18:05:00|43316.4|43309.4|43297.2|43290.2|43318.9|43311.9|43297.2|43290.2|43
1755022200000|2025-08-12 18:10:00|43299.7|43292.7|43307.8|43300.8|43307.8|43300.8|43289.7|43282.7|44
1755022500000|2025-08-12 18:15:00|43308.3|43301.3|43306.7|43299.7|43309.2|43302.2|43298.4|43291.4|43
1755022800000|2025-08-12 18:20:00|43304.2|43297.2|43297.2|43290.2|43316.2|43309.2|43295.1|43288.1|60
1755023100000|2025-08-12 18:25:00|43296.6|43289.6|43288.5|43281.5|43296.6|43289.6|43276.6|43269.6|247
1755023400000|2025-08-12 18:30:00|43291|43284|43277|43270|43291|43284|43270.1|43263.1|21
1755023700000|2025-08-12 18:35:00|43282|43275|43271.8|43264.8|43289.5|43282.5|43271.1|43264.1|27
1755024000000|2025-08-12 18:40:00|43269.3|43262.3|43272.8|43265.8|43277.8|43270.8|43264.2|43257.2|12
1755024300000|2025-08-12 18:45:00|43275.3|43268.3|43270|43263|43277.6|43270.6|43262.1|43255.1|22
1755024600000|2025-08-12 18:50:00|43267.5|43260.5|43262.4|43255.4|43270|43263|43260|43253|46
1755024900000|2025-08-12 18:55:00|43259.9|43252.9|43254.9|43247.9|43266.1|43259.1|43251.5|43244.5|51
1755025200000|2025-08-12 19:00:00|43254.4|43247.4|43272|43265|43275.9|43268.9|43254.4|43247.4|11
1755025500000|2025-08-12 19:05:00|43274.5|43267.5|43278.7|43271.7|43282|43275|43272|43265|16
1755025800000|2025-08-12 19:10:00|43276.2|43269.2|43272.4|43265.4|43277.7|43270.7|43262|43255|18
1755026100000|2025-08-12 19:15:00|43277.4|43270.4|43296.9|43289.9|43302.3|43295.3|43268.4|43261.4|54
1755026400000|2025-08-12 19:20:00|43296.1|43289.1|43276.9|43269.9|43297.1|43290.1|43276.9|43269.9|36
1755026700000|2025-08-12 19:25:00|43277.2|43270.2|43277.3|43270.3|43282.3|43275.3|43272.3|43265.3|18
1755027000000|2025-08-12 19:30:00|43279.8|43272.8|43282.2|43275.2|43284.7|43277.7|43272.3|43265.3|22
1755027300000|2025-08-12 19:35:00|43279.7|43272.7|43291.4|43284.4|43307.3|43300.3|43277.2|43270.2|16
1755027600000|2025-08-12 19:40:00|43288.9|43281.9|43271.6|43264.6|43291.9|43284.9|43265.6|43258.6|35
1755027900000|2025-08-12 19:45:00|43274.1|43267.1|43272|43265|43282.2|43275.2|43261.8|43254.8|31
1755028200000|2025-08-12 19:50:00|43262|43255|43269.8|43262.8|43290.2|43283.2|43259.5|43252.5|123
1755028500000|2025-08-12 19:55:00|43267.3|43260.3|43281.3|43274.3|43298.2|43291.2|43267.3|43260.3|337
1755028800000|2025-08-12 20:00:00|43278.8|43271.8|43272|43265|43291.3|43284.3|43262.1|43255.1|203
1755029100000|2025-08-12 20:05:00|43274.5|43267.5|43278|43271|43280.5|43273.5|43268.4|43261.4|81
1755029400000|2025-08-12 20:10:00|43280.5|43273.5|43274.7|43267.7|43280.5|43273.5|43273.8|43266.8|5
1755029700000|2025-08-12 20:15:00|43277.2|43270.2|43271.5|43264.5|43279.7|43272.7|43271.5|43264.5|1
1755030000000|2025-08-12 20:20:00|43274|43267|43278|43271|43281.3|43274.3|43274|43267|28
1755030300000|2025-08-12 20:25:00|43277.1|43270.1|43295.3|43288.3|43295.3|43288.3|43276.1|43269.1|7
1755030600000|2025-08-12 20:30:00|43294.9|43287.9|43318.2|43311.2|43318.2|43311.2|43294.9|43287.9|18
1755030900000|2025-08-12 20:35:00|43320.7|43313.7|43302.3|43295.3|43323.4|43316.4|43299.8|43292.8|14
1755031200000|2025-08-12 20:40:00|43302.7|43295.7|43303.7|43296.7|43310.5|43303.5|43302.3|43295.3|5
1755031500000|2025-08-12 20:45:00|43304.4|43297.4|43318.6|43311.6|43322|43315|43304.4|43297.4|48
1755031800000|2025-08-12 20:50:00|43318|43311|43308|43301|43323.9|43316.9|43308|43301|57
1755032100000|2025-08-12 20:55:00|43305.5|43298.5|43331.4|43301.4|43331.4|43312.9|43303|43296|18
1755032400000|2025-08-12 21:00:00|43330.3|43300.3|43330.6|43300.6|43331.8|43301.8|43328.9|43298.9|0
1755032700000|2025-08-12 21:05:00|43330.4|43300.4|43323.1|43293.1|43330.4|43300.4|43322.7|43292.7|0
1755033000000|2025-08-12 21:10:00|43328.1|43298.1|43324.8|43294.8|43328.5|43298.5|43324|43294|0
1755033300000|2025-08-12 21:15:00|43324.5|43294.5|43325.5|43295.5|43327.1|43297.1|43324.5|43294.5|0
1755033600000|2025-08-12 21:20:00|43325.3|43295.3|43323.9|43293.9|43325.3|43295.3|43323.9|43293.9|0
1755033900000|2025-08-12 21:25:00|43324|43294|43324.3|43294.3|43324.6|43294.6|43323.9|43293.9|0
1755034200000|2025-08-12 21:30:00|43324.2|43294.2|43318.8|43288.8|43324.6|43294.6|43318.8|43288.8|0
1755034500000|2025-08-12 21:35:00|43318.2|43288.2|43318.9|43288.9|43318.9|43288.9|43317.1|43287.1|0
1755034800000|2025-08-12 21:40:00|43319.3|43289.3|43315.2|43285.2|43319.3|43289.3|43313.1|43283.1|0
1755035100000|2025-08-12 21:45:00|43315.1|43285.1|43319.1|43289.1|43319.1|43289.1|43314.8|43284.8|0
1755035400000|2025-08-12 21:50:00|43318.3|43288.3|43329.2|43299.2|43329.2|43299.2|43318.3|43288.3|0
1755035700000|2025-08-12 21:55:00|43329.1|43299.1|43326.2|43296.2|43330.1|43300.1|43326.2|43296.2|0
1755036000000|2025-08-12 22:00:00|43331.6|43301.6|43302.7|43287.7|43337.5|43307.5|43292.8|43277.8|3
1755036300000|2025-08-12 22:05:00|43300.2|43285.2|43291.4|43276.4|43306.4|43291.4|43289.8|43274.8|17
1755036600000|2025-08-12 22:10:00|43289.9|43274.9|43295.9|43280.9|43297|43282|43284.9|43269.9|7
1755036900000|2025-08-12 22:15:00|43293.4|43278.4|43284.8|43269.8|43293.4|43278.4|43279.8|43264.8|17
1755037200000|2025-08-12 22:20:00|43282.3|43267.3|43281.6|43266.6|43292.4|43277.4|43274.5|43259.5|17
1755037500000|2025-08-12 22:25:00|43279.1|43264.1|43303.1|43288.1|43306.5|43291.5|43269.1|43254.1|76
1755037800000|2025-08-12 22:30:00|43300.6|43285.6|43297.5|43282.5|43304.6|43289.6|43296.8|43281.8|1
1755038100000|2025-08-12 22:35:00|43295.4|43280.4|43291.1|43276.1|43300.4|43285.4|43291.1|43276.1|0
1755038400000|2025-08-12 22:40:00|43288.6|43273.6|43290.2|43275.2|43291.1|43276.1|43280.5|43265.5|14
1755038700000|2025-08-12 22:45:00|43290.6|43275.6|43303.1|43288.1|43303.5|43288.5|43290.4|43275.4|4
1755039000000|2025-08-12 22:50:00|43304.4|43289.4|43303.6|43288.6|43307.8|43292.8|43302.8|43287.8|4
1755039300000|2025-08-12 22:55:00|43306.1|43291.1|43305.8|43290.8|43308.6|43293.6|43303.4|43288.4|0
1755039600000|2025-08-12 23:00:00|43303.3|43288.3|43311.5|43296.5|43311.5|43296.5|43300.8|43285.8|4
1755039900000|2025-08-12 23:05:00|43311.2|43296.2|43314.2|43299.2|43320.1|43305.1|43310.2|43295.2|2
1755040200000|2025-08-12 23:10:00|43316.7|43301.7|43325.5|43310.5|43336|43321|43316.7|43301.7|8
1755040500000|2025-08-12 23:15:00|43327.4|43312.4|43303.6|43288.6|43329.6|43314.6|43301.1|43286.1|12
1755040800000|2025-08-12 23:20:00|43305.4|43290.4|43298.9|43283.9|43314.2|43299.2|43286.2|43271.2|31
1755041100000|2025-08-12 23:25:00|43301.4|43286.4|43301.4|43286.4|43309.3|43294.3|43288.2|43273.2|33
1755041400000|2025-08-12 23:30:00|43298.9|43283.9|43266.2|43259.2|43301.4|43290.5|43254.8|43247.8|7414
1755041700000|2025-08-12 23:35:00|43268.7|43261.7|43300.2|43293.2|43302.7|43295.7|43268.7|43261.7|49
1755042000000|2025-08-12 23:40:00|43297.7|43290.7|43313.2|43306.2|43316.2|43309.2|43289|43282|89
1755042300000|2025-08-12 23:45:00|43310.7|43303.7|43324.5|43317.5|43336.6|43329.6|43277.1|43270.1|269
1755042600000|2025-08-12 23:50:00|43322|43315|43221.3|43214.3|43324.5|43317.5|43207.3|43200.3|156
1755042900000|2025-08-12 23:55:00|43221.2|43214.2|43218.8|43211.8|43229.4|43222.4|43180.5|43173.5|124
1755043200000|2025-08-13 00:00:00|43208.8|43201.8|43118.6|43111.6|43294.5|43287.5|43118.6|43111.6|857
1755043500000|2025-08-13 00:05:00|43118.2|43111.2|43048.9|43041.9|43118.8|43111.8|43038.6|43031.6|528
1755043800000|2025-08-13 00:10:00|43046.4|43039.4|43057.8|43050.8|43096.2|43089.2|43032.9|43025.9|342
1755044100000|2025-08-13 00:15:00|43055.3|43048.3|43042.1|43035.1|43079.7|43072.7|43032.4|43025.4|265
1755044400000|2025-08-13 00:20:00|43044.6|43037.6|43042.7|43035.7|43064.5|43057.5|43026|43019|239
1755044700000|2025-08-13 00:25:00|43045.2|43038.2|43073.8|43066.8|43107.7|43100.7|43040.9|43033.9|269
1755045000000|2025-08-13 00:30:00|43076.3|43069.3|43085.2|43078.2|43096.2|43089.2|43054.7|43047.7|287
1755045300000|2025-08-13 00:35:00|43082.7|43075.7|43101.1|43094.1|43106|43099|43031.1|43024.1|246
1755045600000|2025-08-13 00:40:00|43103.6|43096.6|43117.2|43110.2|43165.7|43158.7|43095|43088|261
1755045900000|2025-08-13 00:45:00|43114.7|43107.7|43167.2|43160.2|43193.1|43186.1|43112.2|43105.2|443
1755046200000|2025-08-13 00:50:00|43172.2|43165.2|43224.6|43217.6|43229.5|43222.5|43163.4|43156.4|177
1755046500000|2025-08-13 00:55:00|43227.1|43220.1|43226.9|43219.9|43255.2|43248.2|43192.6|43185.6|140
1755046800000|2025-08-13 01:00:00|43229.4|43222.4|43277.5|43270.5|43277.7|43270.7|43206.9|43199.9|302
1755047100000|2025-08-13 01:05:00|43280|43273|43294.8|43287.8|43309.3|43302.3|43239.4|43232.4|319
1755047400000|2025-08-13 01:10:00|43295.6|43288.6|43309.7|43302.7|43327.5|43320.5|43284.7|43277.7|172
1755047700000|2025-08-13 01:15:00|43312.2|43305.2|43293.1|43286.1|43324.5|43317.5|43284.1|43277.1|121
1755048000000|2025-08-13 01:20:00|43290.6|43283.6|43263.3|43256.3|43314.3|43307.3|43247|43240|308
1755048300000|2025-08-13 01:25:00|43260.8|43253.8|43294.5|43287.5|43307.6|43300.6|43231.2|43224.2|166
1755048600000|2025-08-13 01:30:00|43297|43290|43300.6|43293.6|43322.5|43315.5|43279.6|43272.6|89
1755048900000|2025-08-13 01:35:00|43303.1|43296.1|43319.5|43312.5|43320.5|43313.5|43280.2|43273.2|153
1755049200000|2025-08-13 01:40:00|43317|43310|43317.2|43310.2|43328.8|43321.8|43282.3|43275.3|168
1755049500000|2025-08-13 01:45:00|43319.7|43312.7|43237.5|43230.5|43322.2|43315.2|43227.6|43220.6|115
1755049800000|2025-08-13 01:50:00|43237.3|43230.3|43322|43315|43322|43315|43237.2|43230.2|118
1755050100000|2025-08-13 01:55:00|43324.5|43317.5|43336.9|43329.9|43368.5|43361.5|43316.9|43309.9|204
1755050400000|2025-08-13 02:00:00|43334.4|43327.4|43285.2|43278.2|43337.2|43330.2|43262.6|43255.6|121
1755050700000|2025-08-13 02:05:00|43282.7|43275.7|43293.8|43286.8|43293.8|43286.8|43262.5|43255.5|181
1755051000000|2025-08-13 02:10:00|43291.3|43284.3|43303.4|43296.4|43321.6|43314.6|43289.7|43282.7|73
1755051300000|2025-08-13 02:15:00|43305.9|43298.9|43319.4|43312.4|43322|43315|43297.1|43290.1|80
1755051600000|2025-08-13 02:20:00|43321.9|43314.9|43309.7|43302.7|43334.5|43327.5|43304.6|43297.6|71
1755051900000|2025-08-13 02:25:00|43312.2|43305.2|43317.5|43310.5|43329.5|43322.5|43297.5|43290.5|38
1755052200000|2025-08-13 02:30:00|43320|43313|43306.4|43299.4|43320|43313|43302.8|43295.8|109
1755052500000|2025-08-13 02:35:00|43308.9|43301.9|43302.7|43295.7|43310.8|43303.8|43292.1|43285.1|65
1755052800000|2025-08-13 02:40:00|43300.2|43293.2|43338.5|43331.5|43341.9|43334.9|43300.2|43293.2|58
1755053100000|2025-08-13 02:45:00|43341|43334|43348.8|43341.8|43353.8|43346.8|43332.1|43325.1|28
1755053400000|2025-08-13 02:50:00|43349.9|43342.9|43337.3|43330.3|43352.4|43345.4|43330.6|43323.6|58
1755053700000|2025-08-13 02:55:00|43334.8|43327.8|43339.3|43332.3|43345.1|43338.1|43329.5|43322.5|40
1755054000000|2025-08-13 03:00:00|43341.8|43334.8|43354.8|43347.8|43359.3|43352.3|43338.1|43331.1|42
1755054300000|2025-08-13 03:05:00|43352.3|43345.3|43340.5|43333.5|43357.4|43350.4|43324.8|43317.8|18
1755054600000|2025-08-13 03:10:00|43343|43336|43362|43355|43373.9|43366.9|43338.4|43331.4|67
1755054900000|2025-08-13 03:15:00|43359.5|43352.5|43374|43367|43374.8|43367.8|43359.5|43352.5|41
1755055200000|2025-08-13 03:20:00|43376.5|43369.5|43361.4|43354.4|43385.9|43378.9|43357.1|43350.1|72
1755055500000|2025-08-13 03:25:00|43356.4|43349.4|43325.7|43318.7|43359.4|43352.4|43321|43314|110
1755055800000|2025-08-13 03:30:00|43324.2|43317.2|43322.7|43315.7|43334.3|43327.3|43293.3|43286.3|104
1755056100000|2025-08-13 03:35:00|43320.2|43313.2|43318.8|43311.8|43344.7|43337.7|43312.3|43305.3|68
1755056400000|2025-08-13 03:40:00|43321.3|43314.3|43335.6|43328.6|43349.1|43342.1|43321.1|43314.1|58
1755056700000|2025-08-13 03:45:00|43333.1|43326.1|43384.1|43377.1|43384.1|43377.1|43328.4|43321.4|397
1755057000000|2025-08-13 03:50:00|43384.4|43377.4|43382.5|43375.5|43423.9|43416.9|43380|43373|258
1755057300000|2025-08-13 03:55:00|43385|43378|43389.5|43382.5|43400.2|43393.2|43372.4|43365.4|61
1755057600000|2025-08-13 04:00:00|43392|43385|43413.3|43406.3|43421.3|43414.3|43392|43385|184
1755057900000|2025-08-13 04:05:00|43414.1|43407.1|43397.1|43390.1|43417.6|43410.6|43387|43380|95
1755058200000|2025-08-13 04:10:00|43399.6|43392.6|43380.1|43373.1|43402.1|43395.1|43352.5|43345.5|115
1755058500000|2025-08-13 04:15:00|43377.6|43370.6|43405.4|43398.4|43408.1|43401.1|43372.8|43365.8|85
1755058800000|2025-08-13 04:20:00|43407.9|43400.9|43418.1|43411.1|43423.6|43416.6|43402.3|43395.3|67
1755059100000|2025-08-13 04:25:00|43415.6|43408.6|43408.2|43401.2|43418.1|43411.1|43399.7|43392.7|54
1755059400000|2025-08-13 04:30:00|43405.7|43398.7|43443.3|43436.3|43445.8|43438.8|43402.7|43395.7|88
1755059700000|2025-08-13 04:35:00|43445.8|43438.8|43433.2|43426.2|43473.5|43466.5|43429.6|43422.6|128
1755060000000|2025-08-13 04:40:00|43430.7|43423.7|43424.5|43417.5|43439|43432|43412.7|43405.7|67
1755060300000|2025-08-13 04:45:00|43426.1|43419.1|43414.7|43407.7|43432.4|43425.4|43402|43395|56
1755060600000|2025-08-13 04:50:00|43412.2|43405.2|43334.1|43327.1|43419.6|43412.6|43334.1|43327.1|110
1755060900000|2025-08-13 04:55:00|43333.3|43326.3|43308.1|43301.1|43358.5|43351.5|43299.5|43292.5|151
1755061200000|2025-08-13 05:00:00|43308.3|43301.3|43315|43308|43338.5|43331.5|43287.8|43280.8|152
1755061500000|2025-08-13 05:05:00|43317.5|43310.5|43268.8|43261.8|43320.7|43313.7|43250.6|43243.6|140
1755061800000|2025-08-13 05:10:00|43266.3|43259.3|43218.8|43211.8|43268.8|43261.8|43187.3|43180.3|189
1755062100000|2025-08-13 05:15:00|43221.3|43214.3|43233.4|43226.4|43242.2|43235.2|43213.3|43206.3|114
1755062400000|2025-08-13 05:20:00|43230.9|43223.9|43244.2|43237.2|43262.2|43255.2|43212|43205|118
1755062700000|2025-08-13 05:25:00|43246.7|43239.7|43263.4|43256.4|43293.8|43286.8|43243.6|43236.6|98
1755063000000|2025-08-13 05:30:00|43260.9|43253.9|43305.5|43298.5|43311.9|43304.9|43257.3|43250.3|134
1755063300000|2025-08-13 05:35:00|43306.6|43299.6|43309.7|43302.7|43333.4|43326.4|43288.7|43281.7|117
1755063600000|2025-08-13 05:40:00|43312.2|43305.2|43322.8|43315.8|43332.3|43325.3|43292.9|43285.9|83
1755063900000|2025-08-13 05:45:00|43317.8|43310.8|43312.4|43305.4|43353.4|43346.4|43302.2|43295.2|83
1755064200000|2025-08-13 05:50:00|43312.3|43305.3|43268.6|43261.6|43312.3|43305.3|43257.6|43250.6|146
1755064500000|2025-08-13 05:55:00|43266.1|43259.1|43263.4|43256.4|43272.5|43265.5|43247.9|43240.9|205
1755064800000|2025-08-13 06:00:00|43265.9|43258.9|43252.2|43245.2|43288.3|43281.3|43227.8|43220.8|149
1755065100000|2025-08-13 06:05:00|43252.8|43245.8|43261.3|43254.3|43272.9|43265.9|43237.8|43230.8|116
1755065400000|2025-08-13 06:10:00|43263.8|43256.8|43285.3|43278.3|43292|43285|43255.6|43248.6|88
1755065700000|2025-08-13 06:15:00|43282.8|43275.8|43291.8|43284.8|43307.2|43300.2|43257.2|43250.2|150
1755066000000|2025-08-13 06:20:00|43289.3|43282.3|43308|43301|43325.1|43318.1|43282.6|43275.6|308
1755066300000|2025-08-13 06:25:00|43307.8|43300.8|43358.3|43351.3|43368.2|43361.2|43307.8|43300.8|247
1755066600000|2025-08-13 06:30:00|43325.8|43318.8|43365|43358|43397.3|43390.3|43318.6|43311.6|1642
1755066900000|2025-08-13 06:35:00|43367.5|43360.5|43339.8|43332.8|43368.7|43361.7|43330.4|43323.4|316
1755067200000|2025-08-13 06:40:00|43337.3|43330.3|43377.8|43370.8|43397.5|43390.5|43324.7|43317.7|565
1755067500000|2025-08-13 06:45:00|43375.3|43368.3|43352.7|43345.7|43384.8|43377.8|43352.7|43345.7|186
1755067800000|2025-08-13 06:50:00|43353.7|43346.7|43345.2|43338.2|43358.9|43351.9|43332.6|43325.6|21
1755068100000|2025-08-13 06:55:00|43347.7|43340.7|43363|43356|43369.6|43362.6|43343.6|43336.6|99
1755068400000|2025-08-13 07:00:00|43368|43361|43386.8|43379.8|43389.3|43382.3|43357.5|43350.5|108
1755068700000|2025-08-13 07:05:00|43389.3|43382.3|43379.6|43372.6|43389.3|43382.3|43364.8|43357.8|106
1755069000000|2025-08-13 07:10:00|43377.1|43370.1|43375.3|43368.3|43396.9|43389.9|43372.8|43365.8|37
1755069300000|2025-08-13 07:15:00|43377.8|43370.8|43408.8|43401.8|43411.3|43404.3|43373.6|43366.6|72
1755069600000|2025-08-13 07:20:00|43408.7|43401.7|43423.4|43416.4|43433.8|43426.8|43402.5|43395.5|119
1755069900000|2025-08-13 07:25:00|43424.1|43417.1|43409.8|43402.8|43427.3|43420.3|43402|43395|157
1755070200000|2025-08-13 07:30:00|43412.3|43405.3|43412|43405|43412.3|43405.3|43386.9|43379.9|94
1755070500000|2025-08-13 07:35:00|43409.5|43402.5|43449.9|43442.9|43457.7|43450.7|43407|43400|119
1755070800000|2025-08-13 07:40:00|43452.4|43445.4|43472.1|43465.1|43488.7|43481.7|43452.4|43445.4|104
1755071100000|2025-08-13 07:45:00|43477.1|43470.1|43487.2|43480.2|43497.1|43490.1|43472.1|43465.1|122
1755071400000|2025-08-13 07:50:00|43489.7|43482.7|43454.9|43447.9|43489.7|43482.7|43452.1|43445.1|53
1755071700000|2025-08-13 07:55:00|43452.4|43445.4|43470.5|43463.5|43482.5|43475.5|43447.5|43440.5|186
1755072000000|2025-08-13 08:00:00|43463|43456|43418.2|43411.2|43463|43456|43382.6|43375.6|508
1755072300000|2025-08-13 08:05:00|43423.2|43416.2|43380.4|43373.4|43423.2|43416.2|43374.8|43367.8|91
1755072600000|2025-08-13 08:10:00|43380.9|43373.9|43403.7|43396.7|43416.2|43409.2|43378.2|43371.2|112
1755072900000|2025-08-13 08:15:00|43408.7|43401.7|43416.3|43409.3|43423.5|43416.5|43403.5|43396.5|43
1755073200000|2025-08-13 08:20:00|43413.8|43406.8|43470.5|43463.5|43472.1|43465.1|43411.3|43404.3|94
1755073500000|2025-08-13 08:25:00|43471|43464|43477|43470|43485.4|43478.4|43454.8|43447.8|81
1755073800000|2025-08-13 08:30:00|43479.5|43472.5|43466.2|43459.2|43479.5|43472.5|43442|43435|71
1755074100000|2025-08-13 08:35:00|43468.7|43461.7|43483.2|43476.2|43489.6|43482.6|43459.3|43452.3|119
1755074400000|2025-08-13 08:40:00|43482.8|43475.8|43475.1|43468.1|43487.1|43480.1|43467.4|43460.4|27
1755074700000|2025-08-13 08:45:00|43472.6|43465.6|43433.8|43426.8|43472.6|43465.6|43433.5|43426.5|29
1755075000000|2025-08-13 08:50:00|43436.3|43429.3|43435.6|43428.6|43449.3|43442.3|43428|43421|52
1755075300000|2025-08-13 08:55:00|43433.1|43426.1|43439.5|43432.5|43440.7|43433.7|43425|43418|24
1755075600000|2025-08-13 09:00:00|43437|43430|43426.6|43419.6|43437|43430|43417.4|43410.4|58
1755075900000|2025-08-13 09:05:00|43424.1|43417.1|43367.8|43360.8|43424.1|43417.1|43359.1|43352.1|132
1755076200000|2025-08-13 09:10:00|43365.3|43358.3|43341.3|43334.3|43370.5|43363.5|43338.8|43331.8|59
1755076500000|2025-08-13 09:15:00|43341.4|43334.4|43348.9|43341.9|43356.4|43349.4|43324.3|43317.3|47
1755076800000|2025-08-13 09:20:00|43348.8|43341.8|43358.5|43351.5|43371.1|43364.1|43348.8|43341.8|59
1755077100000|2025-08-13 09:25:00|43361|43354|43350.8|43343.8|43373|43366|43343.2|43336.2|73
1755077400000|2025-08-13 09:30:00|43351.5|43344.5|43374.9|43367.9|43381.1|43374.1|43349.8|43342.8|78
1755077700000|2025-08-13 09:35:00|43377.4|43370.4|43354|43347|43382.1|43375.1|43354|43347|13
1755078000000|2025-08-13 09:40:00|43356.5|43349.5|43339.6|43332.6|43359.4|43352.4|43324.4|43317.4|38
1755078300000|2025-08-13 09:45:00|43342.1|43335.1|43321.2|43314.2|43344.6|43337.6|43310.6|43303.6|56
1755078600000|2025-08-13 09:50:00|43318.7|43311.7|43303.2|43296.2|43321.2|43314.2|43291.6|43284.6|17
1755078900000|2025-08-13 09:55:00|43305.7|43298.7|43311|43304|43323.7|43316.7|43299.7|43292.7|106
1755079200000|2025-08-13 10:00:00|43313.5|43306.5|43280.2|43273.2|43315.3|43308.3|43277.5|43270.5|64
1755079500000|2025-08-13 10:05:00|43282.7|43275.7|43324.9|43317.9|43327.5|43320.5|43282.7|43275.7|224
1755079800000|2025-08-13 10:10:00|43327.4|43320.4|43317.8|43310.8|43327.9|43320.9|43297.2|43290.2|35
1755080100000|2025-08-13 10:15:00|43312.8|43305.8|43316.7|43309.7|43333.7|43326.7|43308.3|43301.3|51
1755080400000|2025-08-13 10:20:00|43321.7|43314.7|43291.3|43284.3|43326.7|43319.7|43286.8|43279.8|34
1755080700000|2025-08-13 10:25:00|43288.8|43281.8|43280.8|43273.8|43298.3|43291.3|43277.9|43270.9|31
1755081000000|2025-08-13 10:30:00|43279.7|43272.7|43283.5|43276.5|43288.8|43281.8|43278.7|43271.7|28
1755081300000|2025-08-13 10:35:00|43283|43276|43268.7|43261.7|43300|43293|43267.8|43260.8|23
1755081600000|2025-08-13 10:40:00|43267.9|43260.9|43252.3|43245.3|43283.9|43276.9|43248|43241|160
1755081900000|2025-08-13 10:45:00|43252.6|43245.6|43263.9|43256.9|43268.9|43261.9|43243.6|43236.6|45
1755082200000|2025-08-13 10:50:00|43261.4|43254.4|43261.2|43254.2|43268.8|43261.8|43256.2|43249.2|22
1755082500000|2025-08-13 10:55:00|43263.7|43256.7|43257.2|43250.2|43282.1|43275.1|43252.2|43245.2|21
1755082800000|2025-08-13 11:00:00|43254.7|43247.7|43249.5|43242.5|43267|43260|43244.9|43237.9|27
1755083100000|2025-08-13 11:05:00|43252|43245|43263.8|43256.8|43268.8|43261.8|43251.1|43244.1|44
1755083400000|2025-08-13 11:10:00|43268.8|43261.8|43258.8|43251.8|43273.6|43266.6|43253.8|43246.8|36
1755083700000|2025-08-13 11:15:00|43261.3|43254.3|43275.8|43268.8|43283.9|43276.9|43261.3|43254.3|57
1755084000000|2025-08-13 11:20:00|43278.3|43271.3|43276.1|43269.1|43284.6|43277.6|43272.2|43265.2|32
1755084300000|2025-08-13 11:25:00|43273.6|43266.6|43290.8|43283.8|43307.5|43300.5|43273.6|43266.6|116
1755084600000|2025-08-13 11:30:00|43288.3|43281.3|43300.8|43293.8|43305|43298|43273.5|43266.5|28
1755084900000|2025-08-13 11:35:00|43298.3|43291.3|43313.4|43306.4|43323.8|43316.8|43293.6|43286.6|32
1755085200000|2025-08-13 11:40:00|43313.8|43306.8|43282.5|43275.5|43328.8|43321.8|43277|43270|34
1755085500000|2025-08-13 11:45:00|43280|43273|43283.2|43276.2|43295.2|43288.2|43273.8|43266.8|55
1755085800000|2025-08-13 11:50:00|43285.7|43278.7|43261|43254|43289.7|43282.7|43244.9|43237.9|18
1755086100000|2025-08-13 11:55:00|43258.5|43251.5|43245.4|43238.4|43263.4|43256.4|43232.3|43225.3|12
1755086400000|2025-08-13 12:00:00|43247.9|43240.9|43234.2|43227.2|43253.4|43246.4|43233.8|43226.8|25
1755086700000|2025-08-13 12:05:00|43231.7|43224.7|43170.4|43163.4|43234|43227|43170|43163|354
1755087000000|2025-08-13 12:10:00|43171.1|43164.1|43136.3|43129.3|43178.8|43171.8|43128|43121|174
1755087300000|2025-08-13 12:15:00|43133.8|43126.8|43138.7|43131.7|43143.8|43136.8|43128.8|43121.8|63
1755087600000|2025-08-13 12:20:00|43136.2|43129.2|43119.7|43112.7|43148.8|43141.8|43102.2|43095.2|69
1755087900000|2025-08-13 12:25:00|43118.9|43111.9|43148.3|43141.3|43162.5|43155.5|43115.4|43108.4|46
1755088200000|2025-08-13 12:30:00|43150.8|43143.8|43165.6|43158.6|43188.7|43181.7|43146|43139|62
1755088500000|2025-08-13 12:35:00|43166.1|43159.1|43183.3|43176.3|43183.8|43176.8|43162.7|43155.7|33
1755088800000|2025-08-13 12:40:00|43180.8|43173.8|43208.2|43201.2|43215.5|43208.5|43174.6|43167.6|74
1755089100000|2025-08-13 12:45:00|43208.3|43201.3|43192.1|43185.1|43213.8|43206.8|43188.7|43181.7|45
1755089400000|2025-08-13 12:50:00|43189.6|43182.6|43177.1|43170.1|43204.7|43197.7|43177.1|43170.1|32
1755089700000|2025-08-13 12:55:00|43176.3|43169.3|43158.7|43151.7|43178.6|43171.6|43149.6|43142.6|152
1755090000000|2025-08-13 13:00:00|43163.7|43156.7|43168.7|43161.7|43171.2|43164.2|43148.8|43141.8|42
1755090300000|2025-08-13 13:05:00|43168.5|43161.5|43175.7|43168.7|43175.7|43168.7|43151.2|43144.2|29
1755090600000|2025-08-13 13:10:00|43178.2|43171.2|43188.8|43181.8|43188.8|43181.8|43170.7|43163.7|25
1755090900000|2025-08-13 13:15:00|43186.3|43179.3|43191.3|43184.3|43193.8|43186.8|43173.8|43166.8|13
1755091200000|2025-08-13 13:20:00|43188.8|43181.8|43196.7|43189.7|43213.4|43206.4|43184|43177|25
1755091500000|2025-08-13 13:25:00|43194.2|43187.2|43186.4|43179.4|43197.3|43190.3|43179.8|43172.8|38
1755091800000|2025-08-13 13:30:00|43183.9|43176.9|43167.5|43160.5|43188.9|43181.9|43154.2|43147.2|353
1755092100000|2025-08-13 13:35:00|43165|43158|43190.9|43183.9|43191.3|43184.3|43153.5|43146.5|181
1755092400000|2025-08-13 13:40:00|43198.4|43191.4|43235.5|43228.5|43241.2|43234.2|43185.9|43178.9|118
1755092700000|2025-08-13 13:45:00|43233|43226|43232.6|43225.6|43234.1|43227.1|43197|43190|145
1755093000000|2025-08-13 13:50:00|43230.1|43223.1|43223.9|43216.9|43237.6|43230.6|43199.5|43192.5|48
1755093300000|2025-08-13 13:55:00|43218.9|43211.9|43194.9|43187.9|43220.8|43213.8|43167.9|43160.9|109
1755093600000|2025-08-13 14:00:00|43197.4|43190.4|43201.9|43194.9|43227.6|43220.6|43172.6|43165.6|215
1755093900000|2025-08-13 14:05:00|43204.4|43197.4|43208.5|43201.5|43230.2|43223.2|43197.1|43190.1|89
1755094200000|2025-08-13 14:10:00|43206|43199|43212.8|43205.8|43220.3|43213.3|43174.5|43167.5|179
1755094500000|2025-08-13 14:15:00|43215.3|43208.3|43202.9|43195.9|43222.2|43215.2|43190|43183|103
1755094800000|2025-08-13 14:20:00|43205.4|43198.4|43180.4|43173.4|43215.9|43208.9|43177.9|43170.9|45
1755095100000|2025-08-13 14:25:00|43182.9|43175.9|43161.9|43154.9|43202.2|43195.2|43142.2|43135.2|253
1755095400000|2025-08-13 14:30:00|43161.4|43154.4|43157.6|43150.6|43171.8|43164.8|43132.6|43125.6|111
1755095700000|2025-08-13 14:35:00|43160.1|43153.1|43156.4|43149.4|43169.1|43162.1|43137.6|43130.6|35
1755096000000|2025-08-13 14:40:00|43153.9|43146.9|43134.7|43127.7|43157.9|43150.9|43112.2|43105.2|60
1755096300000|2025-08-13 14:45:00|43132.2|43125.2|43087.4|43080.4|43137.7|43130.7|43069.7|43062.7|121
1755096600000|2025-08-13 14:50:00|43092.4|43085.4|43080.9|43073.9|43103.2|43096.2|43054.8|43047.8|95
1755096900000|2025-08-13 14:55:00|43078.4|43071.4|43093.8|43086.8|43103.7|43096.7|43078.4|43071.4|69
1755097200000|2025-08-13 15:00:00|43091.3|43084.3|43083|43076|43117.4|43110.4|43076.9|43069.9|102
1755097500000|2025-08-13 15:05:00|43080.5|43073.5|43081.2|43074.2|43103.8|43096.8|43071.6|43064.6|52
1755097800000|2025-08-13 15:10:00|43083.7|43076.7|43090.6|43083.6|43104.8|43097.8|43070.3|43063.3|51
1755098100000|2025-08-13 15:15:00|43088.1|43081.1|43103.4|43096.4|43106.5|43099.5|43063.5|43056.5|116
1755098400000|2025-08-13 15:20:00|43104.1|43097.1|43128.5|43121.5|43136.3|43129.3|43101.4|43094.4|52
1755098700000|2025-08-13 15:25:00|43126|43119|43106.6|43099.6|43135.4|43128.4|43080.9|43073.9|92
1755099000000|2025-08-13 15:30:00|43109.1|43102.1|43122.2|43115.2|43142.9|43135.9|43095.6|43088.6|137
1755099300000|2025-08-13 15:35:00|43124.7|43117.7|43114.1|43107.1|43124.7|43117.7|43099.8|43092.8|131
1755099600000|2025-08-13 15:40:00|43111.6|43104.6|43139.2|43132.2|43139.2|43132.2|43106.5|43099.5|21
1755099900000|2025-08-13 15:45:00|43141.7|43134.7|43107.8|43100.8|43144.2|43137.2|43107.8|43100.8|64
1755100200000|2025-08-13 15:50:00|43105.3|43098.3|43080.8|43073.8|43122.8|43115.8|43071.9|43064.9|67
1755100500000|2025-08-13 15:55:00|43078.3|43071.3|43076.2|43069.2|43088.9|43081.9|43066.9|43059.9|44
1755100800000|2025-08-13 16:00:00|43078.7|43071.7|43117.1|43110.1|43118.1|43111.1|43078.7|43071.7|41
1755101100000|2025-08-13 16:05:00|43114.6|43107.6|43132.6|43125.6|43132.6|43125.6|43104.6|43097.6|38
1755101400000|2025-08-13 16:10:00|43130.1|43123.1|43132.3|43125.3|43144.3|43137.3|43119.1|43112.1|36
1755101700000|2025-08-13 16:15:00|43134.8|43127.8|43107.4|43100.4|43139.8|43132.8|43104.9|43097.9|16
1755102000000|2025-08-13 16:20:00|43104.9|43097.9|43113|43106|43117.3|43110.3|43099|43092|44
1755102300000|2025-08-13 16:25:00|43115.5|43108.5|43115.8|43108.8|43138.5|43131.5|43113|43106|37
1755102600000|2025-08-13 16:30:00|43118.3|43111.3|43133.5|43126.5|43133.5|43126.5|43103.6|43096.6|41
1755102900000|2025-08-13 16:35:00|43131|43124|43113.1|43106.1|43133.6|43126.6|43110.3|43103.3|24
1755103200000|2025-08-13 16:40:00|43115.6|43108.6|43105.7|43098.7|43118.1|43111.1|43100.4|43093.4|9
1755103500000|2025-08-13 16:45:00|43108.2|43101.2|43108.1|43101.1|43110.6|43103.6|43098.1|43091.1|11
1755103800000|2025-08-13 16:50:00|43105.6|43098.6|43113.4|43106.4|43118.3|43111.3|43093.1|43086.1|40
1755104100000|2025-08-13 16:55:00|43110.9|43103.9|43113.8|43106.8|43116.3|43109.3|43103.5|43096.5|18
1755104400000|2025-08-13 17:00:00|43116.3|43109.3|43125.9|43118.9|43128.5|43121.5|43108.8|43101.8|145
1755104700000|2025-08-13 17:05:00|43123.4|43116.4|43111.2|43104.2|43123.6|43116.6|43098.6|43091.6|64
1755105000000|2025-08-13 17:10:00|43113.7|43106.7|43105.3|43098.3|43115.6|43108.6|43100.5|43093.5|15
1755105300000|2025-08-13 17:15:00|43102.8|43095.8|43113.5|43106.5|43113.5|43106.5|43091.3|43084.3|43
1755105600000|2025-08-13 17:20:00|43116|43109|43142.2|43135.2|43142.8|43135.8|43116|43109|29
1755105900000|2025-08-13 17:25:00|43139.7|43132.7|43132|43125|43148.3|43141.3|43129.5|43122.5|12
1755106200000|2025-08-13 17:30:00|43137|43130|43088.2|43081.2|43137|43130|43082.9|43075.9|29
1755106500000|2025-08-13 17:35:00|43085.7|43078.7|43093.1|43086.1|43098.6|43091.6|43085.1|43078.1|36
1755106800000|2025-08-13 17:40:00|43093.3|43086.3|43096.1|43089.1|43103.3|43096.3|43088.3|43081.3|15
1755107100000|2025-08-13 17:45:00|43098.6|43091.6|43110.4|43103.4|43112.9|43105.9|43093.6|43086.6|19
1755107400000|2025-08-13 17:50:00|43107.9|43100.9|43122.3|43115.3|43128.3|43121.3|43105.6|43098.6|35
1755107700000|2025-08-13 17:55:00|43119.8|43112.8|43117|43110|43129.2|43122.2|43108.5|43101.5|75
1755108000000|2025-08-13 18:00:00|43114.5|43107.5|43128.5|43121.5|43133.9|43126.9|43102.3|43095.3|55
1755108300000|2025-08-13 18:05:00|43126|43119|43127.4|43120.4|43133.1|43126.1|43124.9|43117.9|19
1755108600000|2025-08-13 18:10:00|43129.9|43122.9|43160.2|43153.2|43160.2|43153.2|43127.4|43120.4|26
1755108900000|2025-08-13 18:15:00|43157.7|43150.7|43145.7|43138.7|43158.1|43151.1|43145|43138|29
1755109200000|2025-08-13 18:20:00|43140.7|43133.7|43148.9|43141.9|43149.1|43142.1|43135.6|43128.6|26
1755109500000|2025-08-13 18:25:00|43148.2|43141.2|43153.5|43146.5|43158.6|43151.6|43144.2|43137.2|31
1755109800000|2025-08-13 18:30:00|43156|43149|43173.6|43166.6|43173.6|43166.6|43156|43149|32
1755110100000|2025-08-13 18:35:00|43171.1|43164.1|43141.6|43134.6|43171.1|43164.1|43121.4|43114.4|59
1755110400000|2025-08-13 18:40:00|43136.6|43129.6|43151.3|43144.3|43156.3|43149.3|43129|43122|35
1755110700000|2025-08-13 18:45:00|43151.9|43144.9|43143.9|43136.9|43156.9|43149.9|43138.4|43131.4|19
1755111000000|2025-08-13 18:50:00|43138.9|43131.9|43140.6|43133.6|43144.7|43137.7|43129.7|43122.7|8
1755111300000|2025-08-13 18:55:00|43138.1|43131.1|43138.5|43131.5|43149.1|43142.1|43133.1|43126.1|17
1755111600000|2025-08-13 19:00:00|43136|43129|43143.6|43136.6|43146.1|43139.1|43128.3|43121.3|50
1755111900000|2025-08-13 19:05:00|43141.1|43134.1|43133.2|43126.2|43143.6|43136.6|43127.5|43120.5|34
1755112200000|2025-08-13 19:10:00|43135.7|43128.7|43142.4|43135.4|43144.7|43137.7|43133.2|43126.2|16
1755112500000|2025-08-13 19:15:00|43144.9|43137.9|43138|43131|43147.4|43140.4|43137.6|43130.6|32
1755112800000|2025-08-13 19:20:00|43143|43136|43143.6|43136.6|43150.9|43143.9|43141.1|43134.1|41
1755113100000|2025-08-13 19:25:00|43141.1|43134.1|43127.1|43120.1|43143.6|43136.6|43126.6|43119.6|19
1755113400000|2025-08-13 19:30:00|43129.6|43122.6|43120.7|43113.7|43129.6|43122.6|43117.9|43110.9|36
1755113700000|2025-08-13 19:35:00|43118.2|43111.2|43113.3|43106.3|43128.7|43121.7|43108.5|43101.5|42
1755114000000|2025-08-13 19:40:00|43110.8|43103.8|43115.7|43108.7|43138.3|43131.3|43110.8|43103.8|87
1755114300000|2025-08-13 19:45:00|43118.2|43111.2|43144.4|43137.4|43150.6|43143.6|43118.2|43111.2|99
1755114600000|2025-08-13 19:50:00|43149.4|43142.4|43151.5|43144.5|43169.1|43162.1|43146.9|43139.9|73
1755114900000|2025-08-13 19:55:00|43149|43142|43155.9|43148.9|43159|43152|43142.6|43135.6|214
1755115200000|2025-08-13 20:00:00|43153.4|43146.4|43162.9|43155.9|43175.8|43168.8|43152.8|43145.8|83
1755115500000|2025-08-13 20:05:00|43160.4|43153.4|43153.5|43146.5|43161.1|43154.1|43152.9|43145.9|10
1755115800000|2025-08-13 20:10:00|43156|43149|43145.1|43138.1|43156|43149|43142.6|43135.6|11
1755116100000|2025-08-13 20:15:00|43142.6|43135.6|43144.1|43137.1|43147.6|43140.6|43140.9|43133.9|3
1755116400000|2025-08-13 20:20:00|43141.6|43134.6|43130.1|43123.1|43144.1|43137.1|43130.1|43123.1|44
1755116700000|2025-08-13 20:25:00|43130.6|43123.6|43132.5|43125.5|43132.5|43125.5|43125|43118|4
1755117000000|2025-08-13 20:30:00|43132.8|43125.8|43122.8|43115.8|43132.8|43125.8|43122.8|43115.8|7
1755117300000|2025-08-13 20:35:00|43120.3|43113.3|43121.3|43114.3|43121.3|43114.3|43115.2|43108.2|18
1755117600000|2025-08-13 20:40:00|43116.3|43109.3|43118.5|43111.5|43123.1|43116.1|43116.3|43109.3|3
1755117900000|2025-08-13 20:45:00|43121|43114|43107.5|43100.5|43123.5|43116.5|43099.3|43092.3|45
1755118200000|2025-08-13 20:50:00|43110|43103|43113.5|43106.5|43118.4|43111.4|43107.5|43100.5|13
1755118500000|2025-08-13 20:55:00|43113.3|43106.3|43125.8|43095.8|43125.8|43114.3|43110.3|43093|16
1755118800000|2025-08-13 21:00:00|43124.1|43094.1|43128.7|43098.7|43128.7|43098.7|43124.1|43094.1|0
1755119100000|2025-08-13 21:05:00|43130.9|43100.9|43135.2|43105.2|43135.2|43105.2|43129.2|43099.2|0
1755119400000|2025-08-13 21:10:00|43131|43101|43130.5|43100.5|43132.4|43102.4|43129.6|43099.6|0
1755119700000|2025-08-13 21:15:00|43129|43099|43136.8|43106.8|43136.8|43106.8|43128.7|43098.7|0
1755120000000|2025-08-13 21:20:00|43137|43107|43135.5|43105.5|43137|43107|43129.9|43099.9|0
1755120300000|2025-08-13 21:25:00|43135.9|43105.9|43132|43102|43136.5|43106.5|43132|43102|0
1755120600000|2025-08-13 21:30:00|43132.1|43102.1|43132.3|43102.3|43132.3|43102.3|43132.1|43102.1|0
1755120900000|2025-08-13 21:35:00|43132.8|43102.8|43135|43105|43136.9|43106.9|43132.8|43102.8|0
1755121200000|2025-08-13 21:40:00|43135.6|43105.6|43134.5|43104.5|43136.3|43106.3|43131.3|43101.3|0
1755121500000|2025-08-13 21:45:00|43134.4|43104.4|43134.6|43104.6|43135.4|43105.4|43134.1|43104.1|0
1755121800000|2025-08-13 21:50:00|43134.4|43104.4|43135.3|43105.3|43135.3|43105.3|43133|43103|0
1755122100000|2025-08-13 21:55:00|43135.2|43105.2|43138.6|43108.6|43138.6|43108.6|43134.1|43104.1|0
1755122400000|2025-08-13 22:00:00|43138.8|43108.8|43104.2|43089.2|43146.4|43131.4|43099.8|43084.8|8
1755122700000|2025-08-13 22:05:00|43106.7|43091.7|43095.7|43080.7|43106.7|43091.7|43095.7|43080.7|0
1755123000000|2025-08-13 22:10:00|43098.2|43083.2|43085.5|43070.5|43098.2|43083.2|43084.3|43069.3|1
1755123300000|2025-08-13 22:15:00|43084.8|43069.8|43097|43082|43097.7|43082.7|43079.8|43064.8|5
1755123600000|2025-08-13 22:20:00|43098.1|43083.1|43114.1|43099.1|43114.1|43099.1|43098.1|43083.1|1
1755123900000|2025-08-13 22:25:00|43116.3|43101.3|43120.6|43105.6|43124.6|43109.6|43116.3|43101.3|0
1755124200000|2025-08-13 22:30:00|43118.7|43103.7|43113|43098|43124.6|43109.6|43113|43098|2
1755124500000|2025-08-13 22:35:00|43115.5|43100.5|43108.8|43093.8|43116.4|43101.4|43106.2|43091.2|0
1755124800000|2025-08-13 22:40:00|43108.6|43093.6|43116.3|43101.3|43116.3|43101.3|43108.6|43093.6|0
1755125100000|2025-08-13 22:45:00|43115.8|43100.8|43141.8|43126.8|43142.3|43127.3|43114.7|43099.7|0
1755125400000|2025-08-13 22:50:00|43142.1|43127.1|43129.4|43114.4|43142.1|43127.1|43129.4|43114.4|0
1755125700000|2025-08-13 22:55:00|43130.6|43115.6|43131.4|43116.4|43134.4|43119.4|43124.3|43109.3|1
1755126000000|2025-08-13 23:00:00|43128.9|43113.9|43145.4|43130.4|43150.4|43135.4|43128.9|43113.9|12
1755126300000|2025-08-13 23:05:00|43147.9|43132.9|43129.5|43114.5|43147.9|43132.9|43128.9|43113.9|9
1755126600000|2025-08-13 23:10:00|43127|43112|43118.8|43103.8|43134.5|43119.5|43117.8|43102.8|8
1755126900000|2025-08-13 23:15:00|43116.3|43101.3|43105.8|43090.8|43119.1|43104.1|43105.8|43090.8|4
1755127200000|2025-08-13 23:20:00|43105.7|43090.7|43129.4|43114.4|43133.9|43118.9|43105.7|43090.7|13
1755127500000|2025-08-13 23:25:00|43131|43116|43114.4|43099.4|43131|43116|43111.9|43096.9|13
1755127800000|2025-08-13 23:30:00|43111.9|43096.9|43091.6|43084.6|43121.9|43106.9|43062.9|43055.9|5555
1755128100000|2025-08-13 23:35:00|43094.1|43087.1|43077|43070|43104.7|43097.7|43077|43070|46
1755128400000|2025-08-13 23:40:00|43074.5|43067.5|43087.7|43080.7|43096|43089|43069|43062|160
1755128700000|2025-08-13 23:45:00|43085.2|43078.2|43115.7|43108.7|43115.7|43108.7|43052.4|43045.4|260
1755129000000|2025-08-13 23:50:00|43120.7|43113.7|43120.5|43113.5|43122.5|43115.5|43094.7|43087.7|107
1755129300000|2025-08-13 23:55:00|43121.4|43114.4|43092.4|43085.4|43147|43140|43086.7|43079.7|152
1755129600000|2025-08-14 00:00:00|43094.9|43087.9|43136.4|43129.4|43140.5|43133.5|43038.7|43031.7|1078
1755129900000|2025-08-14 00:05:00|43137.4|43130.4|43140.9|43133.9|43211.3|43204.3|43124.4|43117.4|585
1755130200000|2025-08-14 00:10:00|43138.4|43131.4|43124.9|43117.9|43138.6|43131.6|43058.4|43051.4|329
1755130500000|2025-08-14 00:15:00|43127.4|43120.4|43077.2|43070.2|43128.6|43121.6|43066.7|43059.7|329
1755130800000|2025-08-14 00:20:00|43074.7|43067.7|43049.5|43042.5|43092.2|43085.2|43023.2|43016.2|537
1755131100000|2025-08-14 00:25:00|43052|43045|43057.9|43050.9|43086.4|43079.4|43032.2|43025.2|243
1755131400000|2025-08-14 00:30:00|43058.7|43051.7|43003.8|42996.8|43096.2|43089.2|42938.6|42931.6|429
1755131700000|2025-08-14 00:35:00|43004.1|42997.1|42956.4|42949.4|43007.5|43000.5|42927|42920|157
1755132000000|2025-08-14 00:40:00|42953.9|42946.9|42874|42867|42958.9|42951.9|42871.8|42864.8|420
1755132300000|2025-08-14 00:45:00|42873.5|42866.5|42917.1|42910.1|42939.6|42932.6|42871|42864|418
1755132600000|2025-08-14 00:50:00|42919.6|42912.6|42892.3|42885.3|42922.1|42915.1|42846.8|42839.8|320
1755132900000|2025-08-14 00:55:00|42889.8|42882.8|42885.1|42878.1|42909.7|42902.7|42867.2|42860.2|162
1755133200000|2025-08-14 01:00:00|42887.6|42880.6|42894.5|42887.5|42910.1|42903.1|42866.8|42859.8|201
1755133500000|2025-08-14 01:05:00|42892|42885|42885.1|42878.1|42919.8|42912.8|42869.6|42862.6|178
1755133800000|2025-08-14 01:10:00|42887.6|42880.6|42794.8|42787.8|42898.7|42891.7|42789.6|42782.6|257
1755134100000|2025-08-14 01:15:00|42795|42788|42722.5|42715.5|42797.4|42790.4|42675.9|42668.9|341
1755134400000|2025-08-14 01:20:00|42725|42718|42722.4|42715.4|42729.9|42722.9|42675.9|42668.9|189
1755134700000|2025-08-14 01:25:00|42722.9|42715.9|42775.7|42768.7|42776|42769|42715.9|42708.9|137
1755135000000|2025-08-14 01:30:00|42773.2|42766.2|42792.1|42785.1|42799.6|42792.6|42731.4|42724.4|141
1755135300000|2025-08-14 01:35:00|42789.6|42782.6|42740|42733|42789.6|42782.6|42734.9|42727.9|216
1755135600000|2025-08-14 01:40:00|42737.5|42730.5|42704.6|42697.6|42753.4|42746.4|42694.7|42687.7|130
1755135900000|2025-08-14 01:45:00|42702.1|42695.1|42697.4|42690.4|42709.8|42702.8|42659.4|42652.4|165
1755136200000|2025-08-14 01:50:00|42694.9|42687.9|42682.1|42675.1|42710|42703|42667.5|42660.5|165
1755136500000|2025-08-14 01:55:00|42679.6|42672.6|42694.7|42687.7|42706.3|42699.3|42657.1|42650.1|142
1755136800000|2025-08-14 02:00:00|42692.2|42685.2|42697.1|42690.1|42713.2|42706.2|42659.6|42652.6|157
1755137100000|2025-08-14 02:05:00|42694.6|42687.6|42694.3|42687.3|42710.3|42703.3|42679.2|42672.2|103
1755137400000|2025-08-14 02:10:00|42691.8|42684.8|42702.7|42695.7|42715.4|42708.4|42675.2|42668.2|97
1755137700000|2025-08-14 02:15:00|42697.7|42690.7|42723.7|42716.7|42740.1|42733.1|42695.8|42688.8|72
1755138000000|2025-08-14 02:20:00|42721.2|42714.2|42716.2|42709.2|42727.6|42720.6|42683.6|42676.6|61
1755138300000|2025-08-14 02:25:00|42713.7|42706.7|42739.9|42732.9|42740|42733|42706|42699|105
1755138600000|2025-08-14 02:30:00|42737.4|42730.4|42742.7|42735.7|42752.5|42745.5|42728.4|42721.4|99
1755138900000|2025-08-14 02:35:00|42740.2|42733.2|42737.9|42730.9|42745.2|42738.2|42728.6|42721.6|50
1755139200000|2025-08-14 02:40:00|42735.4|42728.4|42739.6|42732.6|42750|42743|42730.4|42723.4|31
1755139500000|2025-08-14 02:45:00|42737.1|42730.1|42727.6|42720.6|42739.9|42732.9|42702.9|42695.9|37
1755139800000|2025-08-14 02:50:00|42725.1|42718.1|42727.1|42720.1|42729.6|42722.6|42719.6|42712.6|35
1755140100000|2025-08-14 02:55:00|42724.6|42717.6|42762.7|42755.7|42765.2|42758.2|42724.2|42717.2|32
1755140400000|2025-08-14 03:00:00|42760.2|42753.2|42735.1|42728.1|42760.2|42753.2|42730.8|42723.8|23
1755140700000|2025-08-14 03:05:00|42740.1|42733.1|42742.5|42735.5|42755.2|42748.2|42734.9|42727.9|40
1755141000000|2025-08-14 03:10:00|42740|42733|42729|42722|42740|42733|42717.1|42710.1|34
1755141300000|2025-08-14 03:15:00|42724|42717|42715.2|42708.2|42724|42717|42709|42702|11
1755141600000|2025-08-14 03:20:00|42705.2|42698.2|42719.3|42712.3|42724.7|42717.7|42704.5|42697.5|55
1755141900000|2025-08-14 03:25:00|42714.3|42707.3|42710|42703|42718.8|42711.8|42704.9|42697.9|44
1755142200000|2025-08-14 03:30:00|42707.5|42700.5|42727.2|42720.2|42750.7|42743.7|42689.9|42682.9|140
1755142500000|2025-08-14 03:35:00|42729.7|42722.7|42662.5|42655.5|42740.1|42733.1|42654.7|42647.7|99
1755142800000|2025-08-14 03:40:00|42660|42653|42649.8|42642.8|42687.8|42680.8|42610.8|42603.8|220
1755143100000|2025-08-14 03:45:00|42647.3|42640.3|42630.2|42623.2|42660.2|42653.2|42614.6|42607.6|138
1755143400000|2025-08-14 03:50:00|42627.7|42620.7|42645.1|42638.1|42670.3|42663.3|42627.7|42620.7|137
1755143700000|2025-08-14 03:55:00|42642.6|42635.6|42665.1|42658.1|42675.3|42668.3|42632.7|42625.7|139
1755144000000|2025-08-14 04:00:00|42662.6|42655.6|42663.2|42656.2|42684.7|42677.7|42654.6|42647.6|96
1755144300000|2025-08-14 04:05:00|42660.7|42653.7|42695.8|42688.8|42698.3|42691.3|42657.5|42650.5|68
1755144600000|2025-08-14 04:10:00|42698.3|42691.3|42700.5|42693.5|42704|42697|42681.6|42674.6|82
1755144900000|2025-08-14 04:15:00|42698|42691|42723.5|42716.5|42737.7|42730.7|42697.3|42690.3|127
1755145200000|2025-08-14 04:20:00|42721|42714|42665.2|42658.2|42728.4|42721.4|42660.2|42653.2|53
1755145500000|2025-08-14 04:25:00|42662.7|42655.7|42680.2|42673.2|42690.1|42683.1|42660.2|42653.2|86
1755145800000|2025-08-14 04:30:00|42677.7|42670.7|42694.5|42687.5|42697|42690|42655.1|42648.1|44
1755146100000|2025-08-14 04:35:00|42694.1|42687.1|42695.3|42688.3|42719.8|42712.8|42689.4|42682.4|39
1755146400000|2025-08-14 04:40:00|42692.8|42685.8|42705.7|42698.7|42706.5|42699.5|42679.3|42672.3|40
1755146700000|2025-08-14 04:45:00|42700.7|42693.7|42670.2|42663.2|42707.7|42700.7|42667.7|42660.7|51
1755147000000|2025-08-14 04:50:00|42667.7|42660.7|42665.2|42658.2|42685.2|42678.2|42665.2|42658.2|47
1755147300000|2025-08-14 04:55:00|42662.7|42655.7|42660.2|42653.2|42683.9|42676.9|42655.1|42648.1|60
1755147600000|2025-08-14 05:00:00|42662.7|42655.7|42654.2|42647.2|42675.2|42668.2|42651.6|42644.6|71
1755147900000|2025-08-14 05:05:00|42651.7|42644.7|42654.9|42647.9|42666.5|42659.5|42644.8|42637.8|86
1755148200000|2025-08-14 05:10:00|42652.4|42645.4|42668.6|42661.6|42681.6|42674.6|42651.7|42644.7|88
1755148500000|2025-08-14 05:15:00|42666.1|42659.1|42667.1|42660.1|42699.1|42692.1|42660|42653|167
1755148800000|2025-08-14 05:20:00|42664.6|42657.6|42673.7|42666.7|42675.6|42668.6|42652|42645|112
1755149100000|2025-08-14 05:25:00|42676.2|42669.2|42708.5|42701.5|42708.9|42701.9|42665.4|42658.4|132
1755149400000|2025-08-14 05:30:00|42706|42699|42747.2|42740.2|42755.4|42748.4|42706|42699|210
1755149700000|2025-08-14 05:35:00|42744.7|42737.7|42716.9|42709.9|42747.5|42740.5|42692.2|42685.2|133
1755150000000|2025-08-14 05:40:00|42714.4|42707.4|42701.8|42694.8|42719.5|42712.5|42682.5|42675.5|64
1755150300000|2025-08-14 05:45:00|42699.3|42692.3|42687.4|42680.4|42720.1|42713.1|42677.9|42670.9|73
1755150600000|2025-08-14 05:50:00|42684.9|42677.9|42690.6|42683.6|42692.2|42685.2|42664.6|42657.6|116
1755150900000|2025-08-14 05:55:00|42688.1|42681.1|42714|42707|42715.9|42708.9|42677.5|42670.5|52
1755151200000|2025-08-14 06:00:00|42711.5|42704.5|42723.9|42716.9|42729.8|42722.8|42697|42690|71
1755151500000|2025-08-14 06:05:00|42723|42716|42713.5|42706.5|42724.8|42717.8|42710.2|42703.2|73
1755151800000|2025-08-14 06:10:00|42711|42704|42690.1|42683.1|42719.1|42712.1|42680.1|42673.1|144
1755152100000|2025-08-14 06:15:00|42685.1|42678.1|42701.5|42694.5|42704.8|42697.8|42677.1|42670.1|168
1755152400000|2025-08-14 06:20:00|42699|42692|42665.2|42658.2|42699|42692|42658.9|42651.9|285
1755152700000|2025-08-14 06:25:00|42670.2|42663.2|42707.5|42700.5|42720.2|42713.2|42670.2|42663.2|511
1755153000000|2025-08-14 06:30:00|42712.5|42705.5|42660|42653|42712.5|42705.5|42643.3|42636.3|831
1755153300000|2025-08-14 06:35:00|42657.5|42650.5|42623.8|42616.8|42677.5|42670.5|42618.4|42611.4|286
1755153600000|2025-08-14 06:40:00|42624.2|42617.2|42617.2|42610.2|42677|42670|42614.5|42607.5|530
1755153900000|2025-08-14 06:45:00|42619.7|42612.7|42642.7|42635.7|42648.4|42641.4|42619.7|42612.7|123
1755154200000|2025-08-14 06:50:00|42642.6|42635.6|42637|42630|42644.8|42637.8|42612.4|42605.4|58
1755154500000|2025-08-14 06:55:00|42639.5|42632.5|42642.3|42635.3|42644.8|42637.8|42619.6|42612.6|129
1755154800000|2025-08-14 07:00:00|42639.8|42632.8|42626.2|42619.2|42654.8|42647.8|42614|42607|154
1755155100000|2025-08-14 07:05:00|42631.2|42624.2|42647.6|42640.6|42652.6|42645.6|42630.4|42623.4|43
1755155400000|2025-08-14 07:10:00|42650.1|42643.1|42660.1|42653.1|42667.6|42660.6|42640|42633|30
1755155700000|2025-08-14 07:15:00|42662.6|42655.6|42668.3|42661.3|42671.9|42664.9|42632.4|42625.4|194
1755156000000|2025-08-14 07:20:00|42665.8|42658.8|42681.9|42674.9|42682.9|42675.9|42660.4|42653.4|90
1755156300000|2025-08-14 07:25:00|42679.4|42672.4|42692.4|42685.4|42695.4|42688.4|42669.6|42662.6|70
1755156600000|2025-08-14 07:30:00|42694.9|42687.9|42676.5|42669.5|42703.4|42696.4|42674|42667|43
1755156900000|2025-08-14 07:35:00|42674|42667|42645.6|42638.6|42676.5|42669.5|42640.6|42633.6|110
1755157200000|2025-08-14 07:40:00|42648.1|42641.1|42665.8|42658.8|42668.3|42661.3|42648.1|42641.1|63
1755157500000|2025-08-14 07:45:00|42668.3|42661.3|42661.5|42654.5|42672.4|42665.4|42657|42650|38
1755157800000|2025-08-14 07:50:00|42659|42652|42661.6|42654.6|42669.1|42662.1|42651.7|42644.7|82
1755158100000|2025-08-14 07:55:00|42661.3|42654.3|42686.5|42679.5|42693.9|42686.9|42661.3|42654.3|53
1755158400000|2025-08-14 08:00:00|42691.5|42684.5|42694.3|42687.3|42715.3|42708.3|42684.9|42677.9|239
1755158700000|2025-08-14 08:05:00|42696.8|42689.8|42679.1|42672.1|42701.9|42694.9|42662.8|42655.8|83
1755159000000|2025-08-14 08:10:00|42684.1|42677.1|42656.8|42649.8|42704.1|42697.1|42653.3|42646.3|70
1755159300000|2025-08-14 08:15:00|42659.3|42652.3|42651.6|42644.6|42659.3|42652.3|42631.4|42624.4|65
1755159600000|2025-08-14 08:20:00|42651.1|42644.1|42659.1|42652.1|42664.4|42657.4|42639.7|42632.7|23
1755159900000|2025-08-14 08:25:00|42661.6|42654.6|42678.5|42671.5|42685.9|42678.9|42661.6|42654.6|28
1755160200000|2025-08-14 08:30:00|42676|42669|42664.5|42657.5|42678.5|42671.5|42647.3|42640.3|32
1755160500000|2025-08-14 08:35:00|42662|42655|42632.3|42625.3|42662|42655|42629.7|42622.7|16
1755160800000|2025-08-14 08:40:00|42634.8|42627.8|42582.8|42575.8|42639.7|42632.7|42573.5|42566.5|210
1755161100000|2025-08-14 08:45:00|42583.4|42576.4|42559.7|42552.7|42592.4|42585.4|42548.9|42541.9|111
1755161400000|2025-08-14 08:50:00|42562.2|42555.2|42575.1|42568.1|42577.7|42570.7|42559.7|42552.7|27
1755161700000|2025-08-14 08:55:00|42572.6|42565.6|42559.4|42552.4|42580.1|42573.1|42531.2|42524.2|109
1755162000000|2025-08-14 09:00:00|42561.9|42554.9|42575|42568|42589|42582|42551.7|42544.7|17
1755162300000|2025-08-14 09:05:00|42577.5|42570.5|42583.6|42576.6|42592.1|42585.1|42572.1|42565.1|17
1755162600000|2025-08-14 09:10:00|42581.1|42574.1|42583.1|42576.1|42584.7|42577.7|42564.3|42557.3|11
1755162900000|2025-08-14 09:15:00|42580.6|42573.6|42584.3|42577.3|42595.1|42588.1|42574.4|42567.4|6
1755163200000|2025-08-14 09:20:00|42581.8|42574.8|42586.7|42579.7|42593.4|42586.4|42579.1|42572.1|9
1755163500000|2025-08-14 09:25:00|42586.5|42579.5|42608.4|42601.4|42618.4|42611.4|42586.5|42579.5|17
1755163800000|2025-08-14 09:30:00|42605.9|42598.9|42635.4|42628.4|42640.2|42633.2|42605.8|42598.8|29
1755164100000|2025-08-14 09:35:00|42634.4|42627.4|42654.2|42647.2|42656.7|42649.7|42631.1|42624.1|137
1755164400000|2025-08-14 09:40:00|42651.7|42644.7|42640.8|42633.8|42662.6|42655.6|42638.3|42631.3|18
1755164700000|2025-08-14 09:45:00|42643.3|42636.3|42628.8|42621.8|42643.5|42636.5|42621.3|42614.3|34
1755165000000|2025-08-14 09:50:00|42631.3|42624.3|42626.4|42619.4|42634.5|42627.5|42623.9|42616.9|8
1755165300000|2025-08-14 09:55:00|42623.9|42616.9|42647.6|42640.6|42647.6|42640.6|42616.3|42609.3|24
1755165600000|2025-08-14 10:00:00|42648.3|42641.3|42648.7|42641.7|42664.8|42657.8|42642.7|42635.7|45
1755165900000|2025-08-14 10:05:00|42651.2|42644.2|42648.4|42641.4|42653.7|42646.7|42643.4|42636.4|9
1755166200000|2025-08-14 10:10:00|42648.5|42641.5|42654.5|42647.5|42655.1|42648.1|42641|42634|14
1755166500000|2025-08-14 10:15:00|42657|42650|42647.3|42640.3|42657.2|42650.2|42641.8|42634.8|13
1755166800000|2025-08-14 10:20:00|42649.8|42642.8|42647|42640|42655|42648|42644.5|42637.5|13
1755167100000|2025-08-14 10:25:00|42646.6|42639.6|42641.9|42634.9|42646.6|42639.6|42629.9|42622.9|38
1755167400000|2025-08-14 10:30:00|42639.4|42632.4|42645.8|42638.8|42650.4|42643.4|42629.7|42622.7|15
1755167700000|2025-08-14 10:35:00|42648.3|42641.3|42658.4|42651.4|42659.3|42652.3|42648.3|42641.3|17
1755168000000|2025-08-14 10:40:00|42663.4|42656.4|42685.9|42678.9|42688.4|42681.4|42655.9|42648.9|66
1755168300000|2025-08-14 10:45:00|42683.4|42676.4|42675|42668|42696.1|42689.1|42675|42668|46
1755168600000|2025-08-14 10:50:00|42674.3|42667.3|42664|42657|42674.3|42667.3|42657.8|42650.8|37
1755168900000|2025-08-14 10:55:00|42663.8|42656.8|42673.8|42666.8|42676|42669|42663.6|42656.6|28
1755169200000|2025-08-14 11:00:00|42671.3|42664.3|42675.6|42668.6|42684.5|42677.5|42671.3|42664.3|45
1755169500000|2025-08-14 11:05:00|42678.1|42671.1|42681.5|42674.5|42687|42680|42671.6|42664.6|19
1755169800000|2025-08-14 11:10:00|42679|42672|42684.9|42677.9|42684.9|42677.9|42673.7|42666.7|16
1755170100000|2025-08-14 11:15:00|42682.4|42675.4|42697.2|42690.2|42714.9|42707.9|42679.9|42672.9|43
1755170400000|2025-08-14 11:20:00|42699.7|42692.7|42708.5|42701.5|42719.2|42712.2|42699.7|42692.7|85
1755170700000|2025-08-14 11:25:00|42708.7|42701.7|42715.2|42708.2|42717.7|42710.7|42698.4|42691.4|24
1755171000000|2025-08-14 11:30:00|42717.7|42710.7|42713.2|42706.2|42719.6|42712.6|42708.7|42701.7|51
1755171300000|2025-08-14 11:35:00|42715.7|42708.7|42730.2|42723.2|42730.2|42723.2|42710.2|42703.2|23
1755171600000|2025-08-14 11:40:00|42727.7|42720.7|42718.4|42711.4|42730.2|42723.2|42713.4|42706.4|13
1755171900000|2025-08-14 11:45:00|42715.9|42708.9|42721.6|42714.6|42726.6|42719.6|42711.6|42704.6|11
1755172200000|2025-08-14 11:50:00|42722.7|42715.7|42723.4|42716.4|42727.3|42720.3|42714.2|42707.2|26
1755172500000|2025-08-14 11:55:00|42725.9|42718.9|42749.7|42742.7|42753.8|42746.8|42725.9|42718.9|49
1755172800000|2025-08-14 12:00:00|42744.7|42737.7|42726.8|42719.8|42761.1|42754.1|42726.8|42719.8|39
1755173100000|2025-08-14 12:05:00|42724.3|42717.3|42721.9|42714.9|42726|42719|42708.4|42701.4|46
1755173400000|2025-08-14 12:10:00|42719.4|42712.4|42747.8|42740.8|42749.5|42742.5|42719.4|42712.4|27
1755173700000|2025-08-14 12:15:00|42750.3|42743.3|42754.1|42747.1|42756.6|42749.6|42739.4|42732.4|11
1755174000000|2025-08-14 12:20:00|42756.6|42749.6|42739.7|42732.7|42757.2|42750.2|42736.3|42729.3|21
1755174300000|2025-08-14 12:25:00|42742.2|42735.2|42731.2|42724.2|42742.2|42735.2|42708.9|42701.9|34
1755174600000|2025-08-14 12:30:00|42736.2|42729.2|42587.6|42580.6|42736.2|42729.2|42577.1|42570.1|475
1755174900000|2025-08-14 12:35:00|42588.3|42581.3|42602.2|42595.2|42615.1|42608.1|42564.6|42557.6|151
1755175200000|2025-08-14 12:40:00|42599.7|42592.7|42640.2|42633.2|42652.7|42645.7|42597.2|42590.2|36
1755175500000|2025-08-14 12:45:00|42645.2|42638.2|42614.4|42607.4|42652.6|42645.6|42584.1|42577.1|29
1755175800000|2025-08-14 12:50:00|42611.9|42604.9|42621|42614|42644|42637|42609.1|42602.1|105
1755176100000|2025-08-14 12:55:00|42618.5|42611.5|42645.7|42638.7|42650.4|42643.4|42611|42604|118
1755176400000|2025-08-14 13:00:00|42643.2|42636.2|42612.8|42605.8|42650.7|42643.7|42593.9|42586.9|21
1755176700000|2025-08-14 13:05:00|42615.3|42608.3|42629.4|42622.4|42639|42632|42609.7|42602.7|40
1755177000000|2025-08-14 13:10:00|42631.9|42624.9|42666.5|42659.5|42666.5|42659.5|42624.3|42617.3|17
1755177300000|2025-08-14 13:15:00|42661.5|42654.5|42652|42645|42666.3|42659.3|42635.5|42628.5|22
1755177600000|2025-08-14 13:20:00|42654.5|42647.5|42644|42637|42672.6|42665.6|42644|42637|40
1755177900000|2025-08-14 13:25:00|42651.5|42644.5|42694.6|42687.6|42699.7|42692.7|42646.1|42639.1|52
1755178200000|2025-08-14 13:30:00|42697.1|42690.1|42777.2|42770.2|42780.1|42773.1|42685.7|42678.7|190
1755178500000|2025-08-14 13:35:00|42777.3|42770.3|42749.9|42742.9|42779.8|42772.8|42738.4|42731.4|76
1755178800000|2025-08-14 13:40:00|42747.4|42740.4|42757.3|42750.3|42757.3|42750.3|42715.9|42708.9|58
1755179100000|2025-08-14 13:45:00|42754.8|42747.8|42780.4|42773.4|42792.7|42785.7|42733.4|42726.4|73
1755179400000|2025-08-14 13:50:00|42777.9|42770.9|42796.7|42789.7|42830.2|42823.2|42775.3|42768.3|193
1755179700000|2025-08-14 13:55:00|42794.2|42787.2|42816.7|42809.7|42817.7|42810.7|42764|42757|104
1755180000000|2025-08-14 14:00:00|42821.7|42814.7|42818.5|42811.5|42828.7|42821.7|42793.5|42786.5|555
1755180300000|2025-08-14 14:05:00|42821|42814|42825.3|42818.3|42846.2|42839.2|42803.1|42796.1|57
1755180600000|2025-08-14 14:10:00|42827.8|42820.8|42799.5|42792.5|42832.5|42825.5|42794.5|42787.5|94
1755180900000|2025-08-14 14:15:00|42802|42795|42839|42832|42847.1|42840.1|42802|42795|29
1755181200000|2025-08-14 14:20:00|42836.5|42829.5|42818.8|42811.8|42841.8|42834.8|42803.6|42796.6|34
1755181500000|2025-08-14 14:25:00|42816.3|42809.3|42815.6|42808.6|42827.4|42820.4|42798.8|42791.8|111
1755181800000|2025-08-14 14:30:00|42813.1|42806.1|42854.9|42847.9|42855.3|42848.3|42810.6|42803.6|176
1755182100000|2025-08-14 14:35:00|42854.6|42847.6|42854.8|42847.8|42854.9|42847.9|42832.5|42825.5|40
1755182400000|2025-08-14 14:40:00|42857.3|42850.3|42854|42847|42870.1|42863.1|42842.5|42835.5|55
1755182700000|2025-08-14 14:45:00|42853.9|42846.9|42886|42879|42904.7|42897.7|42853.6|42846.6|82
1755183000000|2025-08-14 14:50:00|42883.5|42876.5|42857.6|42850.6|42883.5|42876.5|42843.3|42836.3|73
1755183300000|2025-08-14 14:55:00|42858.5|42851.5|42829|42822|42860.5|42853.5|42821.3|42814.3|99
1755183600000|2025-08-14 15:00:00|42831.5|42824.5|42829.5|42822.5|42839.6|42832.6|42813.1|42806.1|74
1755183900000|2025-08-14 15:05:00|42827|42820|42834|42827|42848.3|42841.3|42826.5|42819.5|61
1755184200000|2025-08-14 15:10:00|42833.8|42826.8|42834.5|42827.5|42837.1|42830.1|42818.7|42811.7|35
1755184500000|2025-08-14 15:15:00|42832|42825|42830.1|42823.1|42849|42842|42830.1|42823.1|41
1755184800000|2025-08-14 15:20:00|42832.6|42825.6|42815.7|42808.7|42840.8|42833.8|42800|42793|231
1755185100000|2025-08-14 15:25:00|42813.2|42806.2|42781.7|42774.7|42813.2|42806.2|42749.9|42742.9|112
1755185400000|2025-08-14 15:30:00|42784.2|42777.2|42774.7|42767.7|42804|42797|42763|42756|135
1755185700000|2025-08-14 15:35:00|42777.2|42770.2|42758.5|42751.5|42784.3|42777.3|42756|42749|116
1755186000000|2025-08-14 15:40:00|42756|42749|42781|42774|42783.5|42776.5|42751.6|42744.6|88
1755186300000|2025-08-14 15:45:00|42781.4|42774.4|42821.5|42814.5|42829.9|42822.9|42772.3|42765.3|28
1755186600000|2025-08-14 15:50:00|42819|42812|42798.6|42791.6|42821.5|42814.5|42788.7|42781.7|60
1755186900000|2025-08-14 15:55:00|42796.1|42789.1|42799|42792|42816.4|42809.4|42783.4|42776.4|19
1755187200000|2025-08-14 16:00:00|42799.6|42792.6|42782|42775|42802.6|42795.6|42773.7|42766.7|38
1755187500000|2025-08-14 16:05:00|42779.5|42772.5|42769.3|42762.3|42789.6|42782.6|42761.4|42754.4|54
1755187800000|2025-08-14 16:10:00|42769.1|42762.1|42731.2|42724.2|42774.1|42767.1|42724.3|42717.3|117
1755188100000|2025-08-14 16:15:00|42733.7|42726.7|42765.1|42758.1|42770.2|42763.2|42728.6|42721.6|20
1755188400000|2025-08-14 16:20:00|42762.6|42755.6|42789.6|42782.6|42798.5|42791.5|42752.6|42745.6|57
1755188700000|2025-08-14 16:25:00|42792.1|42785.1|42760.8|42753.8|42794.8|42787.8|42756.2|42749.2|54
1755189000000|2025-08-14 16:30:00|42763.3|42756.3|42783.1|42776.1|42789.3|42782.3|42755.4|42748.4|20
1755189300000|2025-08-14 16:35:00|42780.6|42773.6|42779.2|42772.2|42786.3|42779.3|42759.3|42752.3|8
1755189600000|2025-08-14 16:40:00|42781.7|42774.7|42785.4|42778.4|42786.9|42779.9|42764.7|42757.7|24
1755189900000|2025-08-14 16:45:00|42782.9|42775.9|42800.1|42793.1|42803.9|42796.9|42777.9|42770.9|14
1755190200000|2025-08-14 16:50:00|42802.6|42795.6|42829.1|42822.1|42831.6|42824.6|42802.6|42795.6|18
1755190500000|2025-08-14 16:55:00|42827.7|42820.7|42805.3|42798.3|42827.7|42820.7|42805.3|42798.3|33
1755190800000|2025-08-14 17:00:00|42806|42799|42821.7|42814.7|42826.9|42819.9|42801.9|42794.9|20
1755191100000|2025-08-14 17:05:00|42824.2|42817.2|42809.5|42802.5|42824.2|42817.2|42802|42795|7
1755191400000|2025-08-14 17:10:00|42812|42805|42819.7|42812.7|42819.7|42812.7|42804.5|42797.5|16
1755191700000|2025-08-14 17:15:00|42820.4|42813.4|42814.9|42807.9|42829.2|42822.2|42814.2|42807.2|35
1755192000000|2025-08-14 17:20:00|42812.4|42805.4|42807.3|42800.3|42814.9|42807.9|42804.4|42797.4|26
1755192300000|2025-08-14 17:25:00|42809.8|42802.8|42833.5|42826.5|42838.7|42831.7|42809.8|42802.8|16
1755192600000|2025-08-14 17:30:00|42838.5|42831.5|42838.8|42831.8|42844.2|42837.2|42828.5|42821.5|17
1755192900000|2025-08-14 17:35:00|42833.8|42826.8|42824|42817|42836.3|42829.3|42823.4|42816.4|13
1755193200000|2025-08-14 17:40:00|42821.5|42814.5|42822.4|42815.4|42824|42817|42799|42792|24
1755193500000|2025-08-14 17:45:00|42824.9|42817.9|42818.6|42811.6|42839.6|42832.6|42818.6|42811.6|30
1755193800000|2025-08-14 17:50:00|42821.1|42814.1|42819.1|42812.1|42822.1|42815.1|42807.3|42800.3|11
1755194100000|2025-08-14 17:55:00|42824.1|42817.1|42834.3|42827.3|42834.3|42827.3|42817.2|42810.2|28
1755194400000|2025-08-14 18:00:00|42831.8|42824.8|42816.7|42809.7|42839.3|42832.3|42813.9|42806.9|29
1755194700000|2025-08-14 18:05:00|42814.2|42807.2|42817.4|42810.4|42832|42825|42814|42807|16
1755195000000|2025-08-14 18:10:00|42814.9|42807.9|42789.9|42782.9|42817.4|42810.4|42788.4|42781.4|29
1755195300000|2025-08-14 18:15:00|42787.4|42780.4|42792.1|42785.1|42794.6|42787.6|42779.4|42772.4|22
1755195600000|2025-08-14 18:20:00|42794.6|42787.6|42806.6|42799.6|42806.6|42799.6|42787.1|42780.1|14
1755195900000|2025-08-14 18:25:00|42804.1|42797.1|42788.8|42781.8|42806.6|42799.6|42783.1|42776.1|8
1755196200000|2025-08-14 18:30:00|42786.3|42779.3|42786.2|42779.2|42793.8|42786.8|42771.2|42764.2|69
1755196500000|2025-08-14 18:35:00|42791.2|42784.2|42796.4|42789.4|42801.4|42794.4|42784.3|42777.3|71
1755196800000|2025-08-14 18:40:00|42793.9|42786.9|42826.8|42819.8|42826.8|42819.8|42793.9|42786.9|18
1755197100000|2025-08-14 18:45:00|42824.3|42817.3|42829|42822|42829|42822|42814.1|42807.1|16
1755197400000|2025-08-14 18:50:00|42829.5|42822.5|42819.9|42812.9|42835.3|42828.3|42817.4|42810.4|27
1755197700000|2025-08-14 18:55:00|42817.4|42810.4|42821.5|42814.5|42822.4|42815.4|42814|42807|25
1755198000000|2025-08-14 19:00:00|42819|42812|42823.9|42816.9|42827.9|42820.9|42807.3|42800.3|25
1755198300000|2025-08-14 19:05:00|42821.4|42814.4|42831.1|42824.1|42834.3|42827.3|42810.6|42803.6|32
1755198600000|2025-08-14 19:10:00|42831|42824|42840.9|42833.9|42840.9|42833.9|42830.9|42823.9|8
1755198900000|2025-08-14 19:15:00|42838.4|42831.4|42859.9|42852.9|42861.4|42854.4|42835.9|42828.9|55
1755199200000|2025-08-14 19:20:00|42862.4|42855.4|42851.8|42844.8|42865.2|42858.2|42851.8|42844.8|10
1755199500000|2025-08-14 19:25:00|42849.3|42842.3|42844.9|42837.9|42851.8|42844.8|42839.8|42832.8|13
1755199800000|2025-08-14 19:30:00|42842.4|42835.4|42828.6|42821.6|42844.9|42837.9|42828.6|42821.6|14
1755200100000|2025-08-14 19:35:00|42831.1|42824.1|42838.7|42831.7|42843.7|42836.7|42823.6|42816.6|22
1755200400000|2025-08-14 19:40:00|42833.7|42826.7|42851.4|42844.4|42857.2|42850.2|42831.2|42824.2|44
1755200700000|2025-08-14 19:45:00|42856.4|42849.4|42854.1|42847.1|42865.8|42858.8|42849.9|42842.9|14
1755201000000|2025-08-14 19:50:00|42859.1|42852.1|42865.8|42858.8|42878.3|42871.3|42846.4|42839.4|75
1755201300000|2025-08-14 19:55:00|42863.3|42856.3|42843.4|42836.4|42870.9|42863.9|42843.4|42836.4|328
1755201600000|2025-08-14 20:00:00|42840.9|42833.9|42773.5|42766.5|42840.9|42833.9|42772.1|42765.1|262
1755201900000|2025-08-14 20:05:00|42771|42764|42785|42778|42785|42778|42763.6|42756.6|111
1755202200000|2025-08-14 20:10:00|42782.5|42775.5|42761|42754|42785|42778|42758.5|42751.5|78
1755202500000|2025-08-14 20:15:00|42763.5|42756.5|42792.1|42785.1|42792.2|42785.2|42763.5|42756.5|50
1755202800000|2025-08-14 20:20:00|42789.6|42782.6|42790.9|42783.9|42794.2|42787.2|42784.4|42777.4|3
1755203100000|2025-08-14 20:25:00|42788.4|42781.4|42800.9|42793.9|42804.3|42797.3|42788.4|42781.4|9
1755203400000|2025-08-14 20:30:00|42801.4|42794.4|42811.8|42804.8|42811.8|42804.8|42801.4|42794.4|39
1755203700000|2025-08-14 20:35:00|42814.3|42807.3|42817.7|42810.7|42826|42819|42812.7|42805.7|8
1755204000000|2025-08-14 20:40:00|42815.2|42808.2|42807.2|42800.2|42817.7|42810.7|42804.2|42797.2|12
1755204300000|2025-08-14 20:45:00|42809.7|42802.7|42814.7|42807.7|42829.2|42822.2|42808|42801|12
1755204600000|2025-08-14 20:50:00|42812.2|42805.2|42809.6|42802.6|42815|42808|42804.6|42797.6|16
1755204900000|2025-08-14 20:55:00|42804.6|42797.6|42820.5|42790.5|42822.1|42806.9|42798.1|42790.5|36
1755205200000|2025-08-14 21:00:00|42821.6|42791.6|42818.3|42788.3|42823.8|42793.8|42817.2|42787.2|0
1755205500000|2025-08-14 21:05:00|42818.1|42788.1|42819.3|42789.3|42819.5|42789.5|42818|42788|0
1755205800000|2025-08-14 21:10:00|42819.8|42789.8|42818.8|42788.8|42820.1|42790.1|42818.8|42788.8|0
1755206100000|2025-08-14 21:15:00|42818.7|42788.7|42817.4|42787.4|42818.7|42788.7|42817.4|42787.4|0
1755206400000|2025-08-14 21:20:00|42817.5|42787.5|42813.9|42783.9|42817.5|42787.5|42813.9|42783.9|0
1755206700000|2025-08-14 21:25:00|42816.2|42786.2|42810.7|42780.7|42816.2|42786.2|42810.7|42780.7|0
1755207000000|2025-08-14 21:30:00|42811.8|42781.8|42812.4|42782.4|42812.4|42782.4|42811.8|42781.8|0
1755207300000|2025-08-14 21:35:00|42814.3|42784.3|42816.2|42786.2|42816.2|42786.2|42814.3|42784.3|0
1755207600000|2025-08-14 21:40:00|42816.4|42786.4|42816.6|42786.6|42816.6|42786.6|42816.2|42786.2|0
1755207900000|2025-08-14 21:45:00|42816.8|42786.8|42816.8|42786.8|42818.7|42788.7|42816.3|42786.3|0
1755208200000|2025-08-14 21:50:00|42817|42787|42816.8|42786.8|42817|42787|42816.8|42786.8|0
1755208500000|2025-08-14 21:55:00|42816.9|42786.9|42817.9|42787.9|42819.2|42789.2|42816.7|42786.7|0
1755208800000|2025-08-14 22:00:00|42816.7|42786.7|42843.3|42828.3|42853.2|42838.2|42810.4|42780.4|5
1755209100000|2025-08-14 22:05:00|42845.8|42830.8|42848.3|42833.3|42857.4|42842.4|42843.8|42828.8|7
1755209400000|2025-08-14 22:10:00|42845.8|42830.8|42830.5|42815.5|42852|42837|42825.5|42810.5|13
1755209700000|2025-08-14 22:15:00|42830.1|42815.1|42818.8|42803.8|42830.1|42815.1|42815.1|42800.1|6
1755210000000|2025-08-14 22:20:00|42823.8|42808.8|42829.3|42814.3|42831.8|42816.8|42823.8|42808.8|2
1755210300000|2025-08-14 22:25:00|42826.8|42811.8|42830.9|42815.9|42833.1|42818.1|42826.8|42811.8|0
1755210600000|2025-08-14 22:30:00|42828.4|42813.4|42830.6|42815.6|42833.4|42818.4|42828.1|42813.1|0
1755210900000|2025-08-14 22:35:00|42829.9|42814.9|42830.9|42815.9|42838.4|42823.4|42829.9|42814.9|1
1755211200000|2025-08-14 22:40:00|42831|42816|42831|42816|42833.5|42818.5|42831|42816|0
1755211500000|2025-08-14 22:45:00|42830.7|42815.7|42809.8|42794.8|42830.7|42815.7|42809.2|42794.2|11
1755211800000|2025-08-14 22:50:00|42808.9|42793.9|42800.6|42785.6|42811.9|42796.9|42796.8|42781.8|10
1755212100000|2025-08-14 22:55:00|42802.7|42787.7|42795.8|42780.8|42808.1|42793.1|42794.6|42779.6|8
1755212400000|2025-08-14 23:00:00|42798.3|42783.3|42794.9|42779.9|42810.9|42795.9|42794.9|42779.9|14
1755212700000|2025-08-14 23:05:00|42792.4|42777.4|42794.2|42779.2|42797.5|42782.5|42787.4|42772.4|10
1755213000000|2025-08-14 23:10:00|42796.7|42781.7|42792.9|42777.9|42800.9|42785.9|42792.9|42777.9|26
1755213300000|2025-08-14 23:15:00|42795.2|42780.2|42770.3|42755.3|42802.2|42787.2|42770.3|42755.3|10
1755213600000|2025-08-14 23:20:00|42771.2|42756.2|42774.6|42759.6|42781.7|42766.7|42766.6|42751.6|19
1755213900000|2025-08-14 23:25:00|42779.6|42764.6|42777.4|42762.4|42780.9|42765.9|42774.2|42759.2|12
1755214200000|2025-08-14 23:30:00|42782.4|42767.4|42785.1|42778.1|42808.9|42801.9|42772|42765|4751
1755214500000|2025-08-14 23:35:00|42785.8|42778.8|42800.5|42793.5|42806.2|42799.2|42769.9|42762.9|76
1755214800000|2025-08-14 23:40:00|42800|42793|42789.2|42782.2|42800.1|42793.1|42775.2|42768.2|100
1755215100000|2025-08-14 23:45:00|42791.7|42784.7|42843.6|42836.6|42870.1|42863.1|42774|42767|174
1755215400000|2025-08-14 23:50:00|42841.1|42834.1|42855.8|42848.8|42857.4|42850.4|42804.4|42797.4|125
1755215700000|2025-08-14 23:55:00|42853.3|42846.3|42793.1|42786.1|42856.9|42849.9|42788.1|42781.1|180
1755129600000|2025-08-14 00:00:00|43094.9|43087.9|43136.4|43129.4|43140.5|43133.5|43038.7|43031.7|1078
1755129900000|2025-08-14 00:05:00|43137.4|43130.4|43140.9|43133.9|43211.3|43204.3|43124.4|43117.4|585
1755130200000|2025-08-14 00:10:00|43138.4|43131.4|43124.9|43117.9|43138.6|43131.6|43058.4|43051.4|329
1755130500000|2025-08-14 00:15:00|43127.4|43120.4|43077.2|43070.2|43128.6|43121.6|43066.7|43059.7|329
1755130800000|2025-08-14 00:20:00|43074.7|43067.7|43049.5|43042.5|43092.2|43085.2|43023.2|43016.2|537
1755131100000|2025-08-14 00:25:00|43052|43045|43057.9|43050.9|43086.4|43079.4|43032.2|43025.2|243
1755131400000|2025-08-14 00:30:00|43058.7|43051.7|43003.8|42996.8|43096.2|43089.2|42938.6|42931.6|429
1755131700000|2025-08-14 00:35:00|43004.1|42997.1|42956.4|42949.4|43007.5|43000.5|42927|42920|157
1755132000000|2025-08-14 00:40:00|42953.9|42946.9|42874|42867|42958.9|42951.9|42871.8|42864.8|420
1755132300000|2025-08-14 00:45:00|42873.5|42866.5|42917.1|42910.1|42939.6|42932.6|42871|42864|418
1755132600000|2025-08-14 00:50:00|42919.6|42912.6|42892.3|42885.3|42922.1|42915.1|42846.8|42839.8|320
1755132900000|2025-08-14 00:55:00|42889.8|42882.8|42885.1|42878.1|42909.7|42902.7|42867.2|42860.2|162
1755133200000|2025-08-14 01:00:00|42887.6|42880.6|42894.5|42887.5|42910.1|42903.1|42866.8|42859.8|201
1755133500000|2025-08-14 01:05:00|42892|42885|42885.1|42878.1|42919.8|42912.8|42869.6|42862.6|178
1755133800000|2025-08-14 01:10:00|42887.6|42880.6|42794.8|42787.8|42898.7|42891.7|42789.6|42782.6|257
1755134100000|2025-08-14 01:15:00|42795|42788|42722.5|42715.5|42797.4|42790.4|42675.9|42668.9|341
1755134400000|2025-08-14 01:20:00|42725|42718|42722.4|42715.4|42729.9|42722.9|42675.9|42668.9|189
1755134700000|2025-08-14 01:25:00|42722.9|42715.9|42775.7|42768.7|42776|42769|42715.9|42708.9|137
1755135000000|2025-08-14 01:30:00|42773.2|42766.2|42792.1|42785.1|42799.6|42792.6|42731.4|42724.4|141
1755135300000|2025-08-14 01:35:00|42789.6|42782.6|42740|42733|42789.6|42782.6|42734.9|42727.9|216
1755135600000|2025-08-14 01:40:00|42737.5|42730.5|42704.6|42697.6|42753.4|42746.4|42694.7|42687.7|130
1755135900000|2025-08-14 01:45:00|42702.1|42695.1|42697.4|42690.4|42709.8|42702.8|42659.4|42652.4|165
1755136200000|2025-08-14 01:50:00|42694.9|42687.9|42682.1|42675.1|42710|42703|42667.5|42660.5|165
1755136500000|2025-08-14 01:55:00|42679.6|42672.6|42694.7|42687.7|42706.3|42699.3|42657.1|42650.1|142
1755136800000|2025-08-14 02:00:00|42692.2|42685.2|42697.1|42690.1|42713.2|42706.2|42659.6|42652.6|157
1755137100000|2025-08-14 02:05:00|42694.6|42687.6|42694.3|42687.3|42710.3|42703.3|42679.2|42672.2|103
1755137400000|2025-08-14 02:10:00|42691.8|42684.8|42702.7|42695.7|42715.4|42708.4|42675.2|42668.2|97
1755137700000|2025-08-14 02:15:00|42697.7|42690.7|42723.7|42716.7|42740.1|42733.1|42695.8|42688.8|72
1755138000000|2025-08-14 02:20:00|42721.2|42714.2|42716.2|42709.2|42727.6|42720.6|42683.6|42676.6|61
1755138300000|2025-08-14 02:25:00|42713.7|42706.7|42739.9|42732.9|42740|42733|42706|42699|105
1755138600000|2025-08-14 02:30:00|42737.4|42730.4|42742.7|42735.7|42752.5|42745.5|42728.4|42721.4|99
1755138900000|2025-08-14 02:35:00|42740.2|42733.2|42737.9|42730.9|42745.2|42738.2|42728.6|42721.6|50
1755139200000|2025-08-14 02:40:00|42735.4|42728.4|42739.6|42732.6|42750|42743|42730.4|42723.4|31
1755139500000|2025-08-14 02:45:00|42737.1|42730.1|42727.6|42720.6|42739.9|42732.9|42702.9|42695.9|37
1755139800000|2025-08-14 02:50:00|42725.1|42718.1|42727.1|42720.1|42729.6|42722.6|42719.6|42712.6|35
1755140100000|2025-08-14 02:55:00|42724.6|42717.6|42762.7|42755.7|42765.2|42758.2|42724.2|42717.2|32
1755140400000|2025-08-14 03:00:00|42760.2|42753.2|42735.1|42728.1|42760.2|42753.2|42730.8|42723.8|23
1755140700000|2025-08-14 03:05:00|42740.1|42733.1|42742.5|42735.5|42755.2|42748.2|42734.9|42727.9|40
1755141000000|2025-08-14 03:10:00|42740|42733|42729|42722|42740|42733|42717.1|42710.1|34
1755141300000|2025-08-14 03:15:00|42724|42717|42715.2|42708.2|42724|42717|42709|42702|11
1755141600000|2025-08-14 03:20:00|42705.2|42698.2|42719.3|42712.3|42724.7|42717.7|42704.5|42697.5|55
1755141900000|2025-08-14 03:25:00|42714.3|42707.3|42710|42703|42718.8|42711.8|42704.9|42697.9|44
1755142200000|2025-08-14 03:30:00|42707.5|42700.5|42727.2|42720.2|42750.7|42743.7|42689.9|42682.9|140
1755142500000|2025-08-14 03:35:00|42729.7|42722.7|42662.5|42655.5|42740.1|42733.1|42654.7|42647.7|99
1755142800000|2025-08-14 03:40:00|42660|42653|42649.8|42642.8|42687.8|42680.8|42610.8|42603.8|220
1755143100000|2025-08-14 03:45:00|42647.3|42640.3|42630.2|42623.2|42660.2|42653.2|42614.6|42607.6|138
1755143400000|2025-08-14 03:50:00|42627.7|42620.7|42645.1|42638.1|42670.3|42663.3|42627.7|42620.7|137
1755143700000|2025-08-14 03:55:00|42642.6|42635.6|42665.1|42658.1|42675.3|42668.3|42632.7|42625.7|139
1755144000000|2025-08-14 04:00:00|42662.6|42655.6|42663.2|42656.2|42684.7|42677.7|42654.6|42647.6|96
1755144300000|2025-08-14 04:05:00|42660.7|42653.7|42695.8|42688.8|42698.3|42691.3|42657.5|42650.5|68
1755144600000|2025-08-14 04:10:00|42698.3|42691.3|42700.5|42693.5|42704|42697|42681.6|42674.6|82
1755144900000|2025-08-14 04:15:00|42698|42691|42723.5|42716.5|42737.7|42730.7|42697.3|42690.3|127
1755145200000|2025-08-14 04:20:00|42721|42714|42665.2|42658.2|42728.4|42721.4|42660.2|42653.2|53
1755145500000|2025-08-14 04:25:00|42662.7|42655.7|42680.2|42673.2|42690.1|42683.1|42660.2|42653.2|86
1755145800000|2025-08-14 04:30:00|42677.7|42670.7|42694.5|42687.5|42697|42690|42655.1|42648.1|44
1755146100000|2025-08-14 04:35:00|42694.1|42687.1|42695.3|42688.3|42719.8|42712.8|42689.4|42682.4|39
1755146400000|2025-08-14 04:40:00|42692.8|42685.8|42705.7|42698.7|42706.5|42699.5|42679.3|42672.3|40
1755146700000|2025-08-14 04:45:00|42700.7|42693.7|42670.2|42663.2|42707.7|42700.7|42667.7|42660.7|51
1755147000000|2025-08-14 04:50:00|42667.7|42660.7|42665.2|42658.2|42685.2|42678.2|42665.2|42658.2|47
1755147300000|2025-08-14 04:55:00|42662.7|42655.7|42660.2|42653.2|42683.9|42676.9|42655.1|42648.1|60
1755147600000|2025-08-14 05:00:00|42662.7|42655.7|42654.2|42647.2|42675.2|42668.2|42651.6|42644.6|71
1755147900000|2025-08-14 05:05:00|42651.7|42644.7|42654.9|42647.9|42666.5|42659.5|42644.8|42637.8|86
1755148200000|2025-08-14 05:10:00|42652.4|42645.4|42668.6|42661.6|42681.6|42674.6|42651.7|42644.7|88
1755148500000|2025-08-14 05:15:00|42666.1|42659.1|42667.1|42660.1|42699.1|42692.1|42660|42653|167
1755148800000|2025-08-14 05:20:00|42664.6|42657.6|42673.7|42666.7|42675.6|42668.6|42652|42645|112
1755149100000|2025-08-14 05:25:00|42676.2|42669.2|42708.5|42701.5|42708.9|42701.9|42665.4|42658.4|132
1755149400000|2025-08-14 05:30:00|42706|42699|42747.2|42740.2|42755.4|42748.4|42706|42699|210
1755149700000|2025-08-14 05:35:00|42744.7|42737.7|42716.9|42709.9|42747.5|42740.5|42692.2|42685.2|133
1755150000000|2025-08-14 05:40:00|42714.4|42707.4|42701.8|42694.8|42719.5|42712.5|42682.5|42675.5|64
1755150300000|2025-08-14 05:45:00|42699.3|42692.3|42687.4|42680.4|42720.1|42713.1|42677.9|42670.9|73
1755150600000|2025-08-14 05:50:00|42684.9|42677.9|42690.6|42683.6|42692.2|42685.2|42664.6|42657.6|116
1755150900000|2025-08-14 05:55:00|42688.1|42681.1|42714|42707|42715.9|42708.9|42677.5|42670.5|52
1755151200000|2025-08-14 06:00:00|42711.5|42704.5|42723.9|42716.9|42729.8|42722.8|42697|42690|71
1755151500000|2025-08-14 06:05:00|42723|42716|42713.5|42706.5|42724.8|42717.8|42710.2|42703.2|73
1755151800000|2025-08-14 06:10:00|42711|42704|42690.1|42683.1|42719.1|42712.1|42680.1|42673.1|144
1755152100000|2025-08-14 06:15:00|42685.1|42678.1|42701.5|42694.5|42704.8|42697.8|42677.1|42670.1|168
1755152400000|2025-08-14 06:20:00|42699|42692|42665.2|42658.2|42699|42692|42658.9|42651.9|285
1755152700000|2025-08-14 06:25:00|42670.2|42663.2|42707.5|42700.5|42720.2|42713.2|42670.2|42663.2|511
1755153000000|2025-08-14 06:30:00|42712.5|42705.5|42660|42653|42712.5|42705.5|42643.3|42636.3|831
1755153300000|2025-08-14 06:35:00|42657.5|42650.5|42623.8|42616.8|42677.5|42670.5|42618.4|42611.4|286
1755153600000|2025-08-14 06:40:00|42624.2|42617.2|42617.2|42610.2|42677|42670|42614.5|42607.5|530
1755153900000|2025-08-14 06:45:00|42619.7|42612.7|42642.7|42635.7|42648.4|42641.4|42619.7|42612.7|123
1755154200000|2025-08-14 06:50:00|42642.6|42635.6|42637|42630|42644.8|42637.8|42612.4|42605.4|58
1755154500000|2025-08-14 06:55:00|42639.5|42632.5|42642.3|42635.3|42644.8|42637.8|42619.6|42612.6|129
1755154800000|2025-08-14 07:00:00|42639.8|42632.8|42626.2|42619.2|42654.8|42647.8|42614|42607|154
1755155100000|2025-08-14 07:05:00|42631.2|42624.2|42647.6|42640.6|42652.6|42645.6|42630.4|42623.4|43
1755155400000|2025-08-14 07:10:00|42650.1|42643.1|42660.1|42653.1|42667.6|42660.6|42640|42633|30
1755155700000|2025-08-14 07:15:00|42662.6|42655.6|42668.3|42661.3|42671.9|42664.9|42632.4|42625.4|194
1755156000000|2025-08-14 07:20:00|42665.8|42658.8|42681.9|42674.9|42682.9|42675.9|42660.4|42653.4|90
1755156300000|2025-08-14 07:25:00|42679.4|42672.4|42692.4|42685.4|42695.4|42688.4|42669.6|42662.6|70
1755156600000|2025-08-14 07:30:00|42694.9|42687.9|42676.5|42669.5|42703.4|42696.4|42674|42667|43
1755156900000|2025-08-14 07:35:00|42674|42667|42645.6|42638.6|42676.5|42669.5|42640.6|42633.6|110
1755157200000|2025-08-14 07:40:00|42648.1|42641.1|42665.8|42658.8|42668.3|42661.3|42648.1|42641.1|63
1755157500000|2025-08-14 07:45:00|42668.3|42661.3|42661.5|42654.5|42672.4|42665.4|42657|42650|38
1755157800000|2025-08-14 07:50:00|42659|42652|42661.6|42654.6|42669.1|42662.1|42651.7|42644.7|82
1755158100000|2025-08-14 07:55:00|42661.3|42654.3|42686.5|42679.5|42693.9|42686.9|42661.3|42654.3|53
1755158400000|2025-08-14 08:00:00|42691.5|42684.5|42694.3|42687.3|42715.3|42708.3|42684.9|42677.9|239
1755158700000|2025-08-14 08:05:00|42696.8|42689.8|42679.1|42672.1|42701.9|42694.9|42662.8|42655.8|83
1755159000000|2025-08-14 08:10:00|42684.1|42677.1|42656.8|42649.8|42704.1|42697.1|42653.3|42646.3|70
1755159300000|2025-08-14 08:15:00|42659.3|42652.3|42651.6|42644.6|42659.3|42652.3|42631.4|42624.4|65
1755159600000|2025-08-14 08:20:00|42651.1|42644.1|42659.1|42652.1|42664.4|42657.4|42639.7|42632.7|23
1755159900000|2025-08-14 08:25:00|42661.6|42654.6|42678.5|42671.5|42685.9|42678.9|42661.6|42654.6|28
1755160200000|2025-08-14 08:30:00|42676|42669|42664.5|42657.5|42678.5|42671.5|42647.3|42640.3|32
1755160500000|2025-08-14 08:35:00|42662|42655|42632.3|42625.3|42662|42655|42629.7|42622.7|16
1755160800000|2025-08-14 08:40:00|42634.8|42627.8|42582.8|42575.8|42639.7|42632.7|42573.5|42566.5|210
1755161100000|2025-08-14 08:45:00|42583.4|42576.4|42559.7|42552.7|42592.4|42585.4|42548.9|42541.9|111
1755161400000|2025-08-14 08:50:00|42562.2|42555.2|42575.1|42568.1|42577.7|42570.7|42559.7|42552.7|27
1755161700000|2025-08-14 08:55:00|42572.6|42565.6|42559.4|42552.4|42580.1|42573.1|42531.2|42524.2|109
1755162000000|2025-08-14 09:00:00|42561.9|42554.9|42575|42568|42589|42582|42551.7|42544.7|17
1755162300000|2025-08-14 09:05:00|42577.5|42570.5|42583.6|42576.6|42592.1|42585.1|42572.1|42565.1|17
1755162600000|2025-08-14 09:10:00|42581.1|42574.1|42583.1|42576.1|42584.7|42577.7|42564.3|42557.3|11
1755162900000|2025-08-14 09:15:00|42580.6|42573.6|42584.3|42577.3|42595.1|42588.1|42574.4|42567.4|6
1755163200000|2025-08-14 09:20:00|42581.8|42574.8|42586.7|42579.7|42593.4|42586.4|42579.1|42572.1|9
1755163500000|2025-08-14 09:25:00|42586.5|42579.5|42608.4|42601.4|42618.4|42611.4|42586.5|42579.5|17
1755163800000|2025-08-14 09:30:00|42605.9|42598.9|42635.4|42628.4|42640.2|42633.2|42605.8|42598.8|29
1755164100000|2025-08-14 09:35:00|42634.4|42627.4|42654.2|42647.2|42656.7|42649.7|42631.1|42624.1|137
1755164400000|2025-08-14 09:40:00|42651.7|42644.7|42640.8|42633.8|42662.6|42655.6|42638.3|42631.3|18
1755164700000|2025-08-14 09:45:00|42643.3|42636.3|42628.8|42621.8|42643.5|42636.5|42621.3|42614.3|34
1755165000000|2025-08-14 09:50:00|42631.3|42624.3|42626.4|42619.4|42634.5|42627.5|42623.9|42616.9|8
1755165300000|2025-08-14 09:55:00|42623.9|42616.9|42647.6|42640.6|42647.6|42640.6|42616.3|42609.3|24
1755165600000|2025-08-14 10:00:00|42648.3|42641.3|42648.7|42641.7|42664.8|42657.8|42642.7|42635.7|45
1755165900000|2025-08-14 10:05:00|42651.2|42644.2|42648.4|42641.4|42653.7|42646.7|42643.4|42636.4|9
1755166200000|2025-08-14 10:10:00|42648.5|42641.5|42654.5|42647.5|42655.1|42648.1|42641|42634|14
1755166500000|2025-08-14 10:15:00|42657|42650|42647.3|42640.3|42657.2|42650.2|42641.8|42634.8|13
1755166800000|2025-08-14 10:20:00|42649.8|42642.8|42647|42640|42655|42648|42644.5|42637.5|13
1755167100000|2025-08-14 10:25:00|42646.6|42639.6|42641.9|42634.9|42646.6|42639.6|42629.9|42622.9|38
1755167400000|2025-08-14 10:30:00|42639.4|42632.4|42645.8|42638.8|42650.4|42643.4|42629.7|42622.7|15
1755167700000|2025-08-14 10:35:00|42648.3|42641.3|42658.4|42651.4|42659.3|42652.3|42648.3|42641.3|17
1755168000000|2025-08-14 10:40:00|42663.4|42656.4|42685.9|42678.9|42688.4|42681.4|42655.9|42648.9|66
1755168300000|2025-08-14 10:45:00|42683.4|42676.4|42675|42668|42696.1|42689.1|42675|42668|46
1755168600000|2025-08-14 10:50:00|42674.3|42667.3|42664|42657|42674.3|42667.3|42657.8|42650.8|37
1755168900000|2025-08-14 10:55:00|42663.8|42656.8|42673.8|42666.8|42676|42669|42663.6|42656.6|28
1755169200000|2025-08-14 11:00:00|42671.3|42664.3|42675.6|42668.6|42684.5|42677.5|42671.3|42664.3|45
1755169500000|2025-08-14 11:05:00|42678.1|42671.1|42681.5|42674.5|42687|42680|42671.6|42664.6|19
1755169800000|2025-08-14 11:10:00|42679|42672|42684.9|42677.9|42684.9|42677.9|42673.7|42666.7|16
1755170100000|2025-08-14 11:15:00|42682.4|42675.4|42697.2|42690.2|42714.9|42707.9|42679.9|42672.9|43
1755170400000|2025-08-14 11:20:00|42699.7|42692.7|42708.5|42701.5|42719.2|42712.2|42699.7|42692.7|85
1755170700000|2025-08-14 11:25:00|42708.7|42701.7|42715.2|42708.2|42717.7|42710.7|42698.4|42691.4|24
1755171000000|2025-08-14 11:30:00|42717.7|42710.7|42713.2|42706.2|42719.6|42712.6|42708.7|42701.7|51
1755171300000|2025-08-14 11:35:00|42715.7|42708.7|42730.2|42723.2|42730.2|42723.2|42710.2|42703.2|23
1755171600000|2025-08-14 11:40:00|42727.7|42720.7|42718.4|42711.4|42730.2|42723.2|42713.4|42706.4|13
1755171900000|2025-08-14 11:45:00|42715.9|42708.9|42721.6|42714.6|42726.6|42719.6|42711.6|42704.6|11
1755172200000|2025-08-14 11:50:00|42722.7|42715.7|42723.4|42716.4|42727.3|42720.3|42714.2|42707.2|26
1755172500000|2025-08-14 11:55:00|42725.9|42718.9|42749.7|42742.7|42753.8|42746.8|42725.9|42718.9|49
1755172800000|2025-08-14 12:00:00|42744.7|42737.7|42726.8|42719.8|42761.1|42754.1|42726.8|42719.8|39
1755173100000|2025-08-14 12:05:00|42724.3|42717.3|42721.9|42714.9|42726|42719|42708.4|42701.4|46
1755173400000|2025-08-14 12:10:00|42719.4|42712.4|42747.8|42740.8|42749.5|42742.5|42719.4|42712.4|27
1755173700000|2025-08-14 12:15:00|42750.3|42743.3|42754.1|42747.1|42756.6|42749.6|42739.4|42732.4|11
1755174000000|2025-08-14 12:20:00|42756.6|42749.6|42739.7|42732.7|42757.2|42750.2|42736.3|42729.3|21
1755174300000|2025-08-14 12:25:00|42742.2|42735.2|42731.2|42724.2|42742.2|42735.2|42708.9|42701.9|34
1755174600000|2025-08-14 12:30:00|42736.2|42729.2|42587.6|42580.6|42736.2|42729.2|42577.1|42570.1|475
1755174900000|2025-08-14 12:35:00|42588.3|42581.3|42602.2|42595.2|42615.1|42608.1|42564.6|42557.6|151
1755175200000|2025-08-14 12:40:00|42599.7|42592.7|42640.2|42633.2|42652.7|42645.7|42597.2|42590.2|36
1755175500000|2025-08-14 12:45:00|42645.2|42638.2|42614.4|42607.4|42652.6|42645.6|42584.1|42577.1|29
1755175800000|2025-08-14 12:50:00|42611.9|42604.9|42621|42614|42644|42637|42609.1|42602.1|105
1755176100000|2025-08-14 12:55:00|42618.5|42611.5|42645.7|42638.7|42650.4|42643.4|42611|42604|118
1755176400000|2025-08-14 13:00:00|42643.2|42636.2|42612.8|42605.8|42650.7|42643.7|42593.9|42586.9|21
1755176700000|2025-08-14 13:05:00|42615.3|42608.3|42629.4|42622.4|42639|42632|42609.7|42602.7|40
1755177000000|2025-08-14 13:10:00|42631.9|42624.9|42666.5|42659.5|42666.5|42659.5|42624.3|42617.3|17
1755177300000|2025-08-14 13:15:00|42661.5|42654.5|42652|42645|42666.3|42659.3|42635.5|42628.5|22
1755177600000|2025-08-14 13:20:00|42654.5|42647.5|42644|42637|42672.6|42665.6|42644|42637|40
1755177900000|2025-08-14 13:25:00|42651.5|42644.5|42694.6|42687.6|42699.7|42692.7|42646.1|42639.1|52
1755178200000|2025-08-14 13:30:00|42697.1|42690.1|42777.2|42770.2|42780.1|42773.1|42685.7|42678.7|190
1755178500000|2025-08-14 13:35:00|42777.3|42770.3|42749.9|42742.9|42779.8|42772.8|42738.4|42731.4|76
1755178800000|2025-08-14 13:40:00|42747.4|42740.4|42757.3|42750.3|42757.3|42750.3|42715.9|42708.9|58
1755179100000|2025-08-14 13:45:00|42754.8|42747.8|42780.4|42773.4|42792.7|42785.7|42733.4|42726.4|73
1755179400000|2025-08-14 13:50:00|42777.9|42770.9|42796.7|42789.7|42830.2|42823.2|42775.3|42768.3|193
1755179700000|2025-08-14 13:55:00|42794.2|42787.2|42816.7|42809.7|42817.7|42810.7|42764|42757|104
1755180000000|2025-08-14 14:00:00|42821.7|42814.7|42818.5|42811.5|42828.7|42821.7|42793.5|42786.5|555
1755180300000|2025-08-14 14:05:00|42821|42814|42825.3|42818.3|42846.2|42839.2|42803.1|42796.1|57
1755180600000|2025-08-14 14:10:00|42827.8|42820.8|42799.5|42792.5|42832.5|42825.5|42794.5|42787.5|94
1755180900000|2025-08-14 14:15:00|42802|42795|42839|42832|42847.1|42840.1|42802|42795|29
1755181200000|2025-08-14 14:20:00|42836.5|42829.5|42818.8|42811.8|42841.8|42834.8|42803.6|42796.6|34
1755181500000|2025-08-14 14:25:00|42816.3|42809.3|42815.6|42808.6|42827.4|42820.4|42798.8|42791.8|111
1755181800000|2025-08-14 14:30:00|42813.1|42806.1|42854.9|42847.9|42855.3|42848.3|42810.6|42803.6|176
1755182100000|2025-08-14 14:35:00|42854.6|42847.6|42854.8|42847.8|42854.9|42847.9|42832.5|42825.5|40
1755182400000|2025-08-14 14:40:00|42857.3|42850.3|42854|42847|42870.1|42863.1|42842.5|42835.5|55
1755182700000|2025-08-14 14:45:00|42853.9|42846.9|42886|42879|42904.7|42897.7|42853.6|42846.6|82
1755183000000|2025-08-14 14:50:00|42883.5|42876.5|42857.6|42850.6|42883.5|42876.5|42843.3|42836.3|73
1755183300000|2025-08-14 14:55:00|42858.5|42851.5|42829|42822|42860.5|42853.5|42821.3|42814.3|99
1755183600000|2025-08-14 15:00:00|42831.5|42824.5|42829.5|42822.5|42839.6|42832.6|42813.1|42806.1|74
1755183900000|2025-08-14 15:05:00|42827|42820|42834|42827|42848.3|42841.3|42826.5|42819.5|61
1755184200000|2025-08-14 15:10:00|42833.8|42826.8|42834.5|42827.5|42837.1|42830.1|42818.7|42811.7|35
1755184500000|2025-08-14 15:15:00|42832|42825|42830.1|42823.1|42849|42842|42830.1|42823.1|41
1755184800000|2025-08-14 15:20:00|42832.6|42825.6|42815.7|42808.7|42840.8|42833.8|42800|42793|231
1755185100000|2025-08-14 15:25:00|42813.2|42806.2|42781.7|42774.7|42813.2|42806.2|42749.9|42742.9|112
1755185400000|2025-08-14 15:30:00|42784.2|42777.2|42774.7|42767.7|42804|42797|42763|42756|135
1755185700000|2025-08-14 15:35:00|42777.2|42770.2|42758.5|42751.5|42784.3|42777.3|42756|42749|116
1755186000000|2025-08-14 15:40:00|42756|42749|42781|42774|42783.5|42776.5|42751.6|42744.6|88
1755186300000|2025-08-14 15:45:00|42781.4|42774.4|42821.5|42814.5|42829.9|42822.9|42772.3|42765.3|28
1755186600000|2025-08-14 15:50:00|42819|42812|42798.6|42791.6|42821.5|42814.5|42788.7|42781.7|60
1755186900000|2025-08-14 15:55:00|42796.1|42789.1|42799|42792|42816.4|42809.4|42783.4|42776.4|19
1755187200000|2025-08-14 16:00:00|42799.6|42792.6|42782|42775|42802.6|42795.6|42773.7|42766.7|38
1755187500000|2025-08-14 16:05:00|42779.5|42772.5|42769.3|42762.3|42789.6|42782.6|42761.4|42754.4|54
1755187800000|2025-08-14 16:10:00|42769.1|42762.1|42731.2|42724.2|42774.1|42767.1|42724.3|42717.3|117
1755188100000|2025-08-14 16:15:00|42733.7|42726.7|42765.1|42758.1|42770.2|42763.2|42728.6|42721.6|20
1755188400000|2025-08-14 16:20:00|42762.6|42755.6|42789.6|42782.6|42798.5|42791.5|42752.6|42745.6|57
1755188700000|2025-08-14 16:25:00|42792.1|42785.1|42760.8|42753.8|42794.8|42787.8|42756.2|42749.2|54
1755189000000|2025-08-14 16:30:00|42763.3|42756.3|42783.1|42776.1|42789.3|42782.3|42755.4|42748.4|20
1755189300000|2025-08-14 16:35:00|42780.6|42773.6|42779.2|42772.2|42786.3|42779.3|42759.3|42752.3|8
1755189600000|2025-08-14 16:40:00|42781.7|42774.7|42785.4|42778.4|42786.9|42779.9|42764.7|42757.7|24
1755189900000|2025-08-14 16:45:00|42782.9|42775.9|42800.1|42793.1|42803.9|42796.9|42777.9|42770.9|14
1755190200000|2025-08-14 16:50:00|42802.6|42795.6|42829.1|42822.1|42831.6|42824.6|42802.6|42795.6|18
1755190500000|2025-08-14 16:55:00|42827.7|42820.7|42805.3|42798.3|42827.7|42820.7|42805.3|42798.3|33
1755190800000|2025-08-14 17:00:00|42806|42799|42821.7|42814.7|42826.9|42819.9|42801.9|42794.9|20
1755191100000|2025-08-14 17:05:00|42824.2|42817.2|42809.5|42802.5|42824.2|42817.2|42802|42795|7
1755191400000|2025-08-14 17:10:00|42812|42805|42819.7|42812.7|42819.7|42812.7|42804.5|42797.5|16
1755191700000|2025-08-14 17:15:00|42820.4|42813.4|42814.9|42807.9|42829.2|42822.2|42814.2|42807.2|35
1755192000000|2025-08-14 17:20:00|42812.4|42805.4|42807.3|42800.3|42814.9|42807.9|42804.4|42797.4|26
1755192300000|2025-08-14 17:25:00|42809.8|42802.8|42833.5|42826.5|42838.7|42831.7|42809.8|42802.8|16
1755192600000|2025-08-14 17:30:00|42838.5|42831.5|42838.8|42831.8|42844.2|42837.2|42828.5|42821.5|17
1755192900000|2025-08-14 17:35:00|42833.8|42826.8|42824|42817|42836.3|42829.3|42823.4|42816.4|13
1755193200000|2025-08-14 17:40:00|42821.5|42814.5|42822.4|42815.4|42824|42817|42799|42792|24
1755193500000|2025-08-14 17:45:00|42824.9|42817.9|42818.6|42811.6|42839.6|42832.6|42818.6|42811.6|30
1755193800000|2025-08-14 17:50:00|42821.1|42814.1|42819.1|42812.1|42822.1|42815.1|42807.3|42800.3|11
1755194100000|2025-08-14 17:55:00|42824.1|42817.1|42834.3|42827.3|42834.3|42827.3|42817.2|42810.2|28
1755194400000|2025-08-14 18:00:00|42831.8|42824.8|42816.7|42809.7|42839.3|42832.3|42813.9|42806.9|29
1755194700000|2025-08-14 18:05:00|42814.2|42807.2|42817.4|42810.4|42832|42825|42814|42807|16
1755195000000|2025-08-14 18:10:00|42814.9|42807.9|42789.9|42782.9|42817.4|42810.4|42788.4|42781.4|29
1755195300000|2025-08-14 18:15:00|42787.4|42780.4|42792.1|42785.1|42794.6|42787.6|42779.4|42772.4|22
1755195600000|2025-08-14 18:20:00|42794.6|42787.6|42806.6|42799.6|42806.6|42799.6|42787.1|42780.1|14
1755195900000|2025-08-14 18:25:00|42804.1|42797.1|42788.8|42781.8|42806.6|42799.6|42783.1|42776.1|8
1755196200000|2025-08-14 18:30:00|42786.3|42779.3|42786.2|42779.2|42793.8|42786.8|42771.2|42764.2|69
1755196500000|2025-08-14 18:35:00|42791.2|42784.2|42796.4|42789.4|42801.4|42794.4|42784.3|42777.3|71
1755196800000|2025-08-14 18:40:00|42793.9|42786.9|42826.8|42819.8|42826.8|42819.8|42793.9|42786.9|18
1755197100000|2025-08-14 18:45:00|42824.3|42817.3|42829|42822|42829|42822|42814.1|42807.1|16
1755197400000|2025-08-14 18:50:00|42829.5|42822.5|42819.9|42812.9|42835.3|42828.3|42817.4|42810.4|27
1755197700000|2025-08-14 18:55:00|42817.4|42810.4|42821.5|42814.5|42822.4|42815.4|42814|42807|25
1755198000000|2025-08-14 19:00:00|42819|42812|42823.9|42816.9|42827.9|42820.9|42807.3|42800.3|25
1755198300000|2025-08-14 19:05:00|42821.4|42814.4|42831.1|42824.1|42834.3|42827.3|42810.6|42803.6|32
1755198600000|2025-08-14 19:10:00|42831|42824|42840.9|42833.9|42840.9|42833.9|42830.9|42823.9|8
1755198900000|2025-08-14 19:15:00|42838.4|42831.4|42859.9|42852.9|42861.4|42854.4|42835.9|42828.9|55
1755199200000|2025-08-14 19:20:00|42862.4|42855.4|42851.8|42844.8|42865.2|42858.2|42851.8|42844.8|10
1755199500000|2025-08-14 19:25:00|42849.3|42842.3|42844.9|42837.9|42851.8|42844.8|42839.8|42832.8|13
1755199800000|2025-08-14 19:30:00|42842.4|42835.4|42828.6|42821.6|42844.9|42837.9|42828.6|42821.6|14
1755200100000|2025-08-14 19:35:00|42831.1|42824.1|42838.7|42831.7|42843.7|42836.7|42823.6|42816.6|22
1755200400000|2025-08-14 19:40:00|42833.7|42826.7|42851.4|42844.4|42857.2|42850.2|42831.2|42824.2|44
1755200700000|2025-08-14 19:45:00|42856.4|42849.4|42854.1|42847.1|42865.8|42858.8|42849.9|42842.9|14
1755201000000|2025-08-14 19:50:00|42859.1|42852.1|42865.8|42858.8|42878.3|42871.3|42846.4|42839.4|75
1755201300000|2025-08-14 19:55:00|42863.3|42856.3|42843.4|42836.4|42870.9|42863.9|42843.4|42836.4|328
1755201600000|2025-08-14 20:00:00|42840.9|42833.9|42773.5|42766.5|42840.9|42833.9|42772.1|42765.1|262
1755201900000|2025-08-14 20:05:00|42771|42764|42785|42778|42785|42778|42763.6|42756.6|111
1755202200000|2025-08-14 20:10:00|42782.5|42775.5|42761|42754|42785|42778|42758.5|42751.5|78
1755202500000|2025-08-14 20:15:00|42763.5|42756.5|42792.1|42785.1|42792.2|42785.2|42763.5|42756.5|50
1755202800000|2025-08-14 20:20:00|42789.6|42782.6|42790.9|42783.9|42794.2|42787.2|42784.4|42777.4|3
1755203100000|2025-08-14 20:25:00|42788.4|42781.4|42800.9|42793.9|42804.3|42797.3|42788.4|42781.4|9
1755203400000|2025-08-14 20:30:00|42801.4|42794.4|42811.8|42804.8|42811.8|42804.8|42801.4|42794.4|39
1755203700000|2025-08-14 20:35:00|42814.3|42807.3|42817.7|42810.7|42826|42819|42812.7|42805.7|8
1755204000000|2025-08-14 20:40:00|42815.2|42808.2|42807.2|42800.2|42817.7|42810.7|42804.2|42797.2|12
1755204300000|2025-08-14 20:45:00|42809.7|42802.7|42814.7|42807.7|42829.2|42822.2|42808|42801|12
1755204600000|2025-08-14 20:50:00|42812.2|42805.2|42809.6|42802.6|42815|42808|42804.6|42797.6|16
1755204900000|2025-08-14 20:55:00|42804.6|42797.6|42820.5|42790.5|42822.1|42806.9|42798.1|42790.5|36
1755205200000|2025-08-14 21:00:00|42821.6|42791.6|42818.3|42788.3|42823.8|42793.8|42817.2|42787.2|0
1755205500000|2025-08-14 21:05:00|42818.1|42788.1|42819.3|42789.3|42819.5|42789.5|42818|42788|0
1755205800000|2025-08-14 21:10:00|42819.8|42789.8|42818.8|42788.8|42820.1|42790.1|42818.8|42788.8|0
1755206100000|2025-08-14 21:15:00|42818.7|42788.7|42817.4|42787.4|42818.7|42788.7|42817.4|42787.4|0
1755206400000|2025-08-14 21:20:00|42817.5|42787.5|42813.9|42783.9|42817.5|42787.5|42813.9|42783.9|0
1755206700000|2025-08-14 21:25:00|42816.2|42786.2|42810.7|42780.7|42816.2|42786.2|42810.7|42780.7|0
1755207000000|2025-08-14 21:30:00|42811.8|42781.8|42812.4|42782.4|42812.4|42782.4|42811.8|42781.8|0
1755207300000|2025-08-14 21:35:00|42814.3|42784.3|42816.2|42786.2|42816.2|42786.2|42814.3|42784.3|0
1755207600000|2025-08-14 21:40:00|42816.4|42786.4|42816.6|42786.6|42816.6|42786.6|42816.2|42786.2|0
1755207900000|2025-08-14 21:45:00|42816.8|42786.8|42816.8|42786.8|42818.7|42788.7|42816.3|42786.3|0
1755208200000|2025-08-14 21:50:00|42817|42787|42816.8|42786.8|42817|42787|42816.8|42786.8|0
1755208500000|2025-08-14 21:55:00|42816.9|42786.9|42817.9|42787.9|42819.2|42789.2|42816.7|42786.7|0
1755208800000|2025-08-14 22:00:00|42816.7|42786.7|42843.3|42828.3|42853.2|42838.2|42810.4|42780.4|5
1755209100000|2025-08-14 22:05:00|42845.8|42830.8|42848.3|42833.3|42857.4|42842.4|42843.8|42828.8|7
1755209400000|2025-08-14 22:10:00|42845.8|42830.8|42830.5|42815.5|42852|42837|42825.5|42810.5|13
1755209700000|2025-08-14 22:15:00|42830.1|42815.1|42818.8|42803.8|42830.1|42815.1|42815.1|42800.1|6
1755210000000|2025-08-14 22:20:00|42823.8|42808.8|42829.3|42814.3|42831.8|42816.8|42823.8|42808.8|2
1755210300000|2025-08-14 22:25:00|42826.8|42811.8|42830.9|42815.9|42833.1|42818.1|42826.8|42811.8|0
1755210600000|2025-08-14 22:30:00|42828.4|42813.4|42830.6|42815.6|42833.4|42818.4|42828.1|42813.1|0
1755210900000|2025-08-14 22:35:00|42829.9|42814.9|42830.9|42815.9|42838.4|42823.4|42829.9|42814.9|1
1755211200000|2025-08-14 22:40:00|42831|42816|42831|42816|42833.5|42818.5|42831|42816|0
1755211500000|2025-08-14 22:45:00|42830.7|42815.7|42809.8|42794.8|42830.7|42815.7|42809.2|42794.2|11
1755211800000|2025-08-14 22:50:00|42808.9|42793.9|42800.6|42785.6|42811.9|42796.9|42796.8|42781.8|10
1755212100000|2025-08-14 22:55:00|42802.7|42787.7|42795.8|42780.8|42808.1|42793.1|42794.6|42779.6|8
1755212400000|2025-08-14 23:00:00|42798.3|42783.3|42794.9|42779.9|42810.9|42795.9|42794.9|42779.9|14
1755212700000|2025-08-14 23:05:00|42792.4|42777.4|42794.2|42779.2|42797.5|42782.5|42787.4|42772.4|10
1755213000000|2025-08-14 23:10:00|42796.7|42781.7|42792.9|42777.9|42800.9|42785.9|42792.9|42777.9|26
1755213300000|2025-08-14 23:15:00|42795.2|42780.2|42770.3|42755.3|42802.2|42787.2|42770.3|42755.3|10
1755213600000|2025-08-14 23:20:00|42771.2|42756.2|42774.6|42759.6|42781.7|42766.7|42766.6|42751.6|19
1755213900000|2025-08-14 23:25:00|42779.6|42764.6|42777.4|42762.4|42780.9|42765.9|42774.2|42759.2|12
1755214200000|2025-08-14 23:30:00|42782.4|42767.4|42785.1|42778.1|42808.9|42801.9|42772|42765|4751
1755214500000|2025-08-14 23:35:00|42785.8|42778.8|42800.5|42793.5|42806.2|42799.2|42769.9|42762.9|76
1755214800000|2025-08-14 23:40:00|42800|42793|42789.2|42782.2|42800.1|42793.1|42775.2|42768.2|100
1755215100000|2025-08-14 23:45:00|42791.7|42784.7|42843.6|42836.6|42870.1|42863.1|42774|42767|174
1755215400000|2025-08-14 23:50:00|42841.1|42834.1|42855.8|42848.8|42857.4|42850.4|42804.4|42797.4|125
1755215700000|2025-08-14 23:55:00|42853.3|42846.3|42793.1|42786.1|42856.9|42849.9|42788.1|42781.1|180
1755216000000|2025-08-15 00:00:00|42810.6|42803.6|42954.9|42947.9|42966.1|42959.1|42810.6|42803.6|550
1755216300000|2025-08-15 00:05:00|42954.5|42947.5|42885.7|42878.7|42964.5|42957.5|42884.3|42877.3|329
1755216600000|2025-08-15 00:10:00|42883.2|42876.2|42943.6|42936.6|42964.1|42957.1|42875.9|42868.9|374
1755216900000|2025-08-15 00:15:00|42951.1|42944.1|42805.7|42798.7|42951.1|42944.1|42804|42797|382
1755217200000|2025-08-15 00:20:00|42804.8|42797.8|42747.1|42740.1|42837.8|42830.8|42746.4|42739.4|227
1755217500000|2025-08-15 00:25:00|42749.6|42742.6|42819|42812|42819|42812|42742.7|42735.7|136
1755217800000|2025-08-15 00:30:00|42821.5|42814.5|42894.6|42887.6|42926.1|42919.1|42809.3|42802.3|259
1755218100000|2025-08-15 00:35:00|42897.1|42890.1|42908.9|42901.9|42923.9|42916.9|42873.5|42866.5|137
1755218400000|2025-08-15 00:40:00|42909|42902|42943.9|42936.9|42952.2|42945.2|42882.5|42875.5|117
1755218700000|2025-08-15 00:45:00|42946.4|42939.4|42933.1|42926.1|42987.1|42980.1|42926.6|42919.6|166
1755219000000|2025-08-15 00:50:00|42933.9|42926.9|42907.4|42900.4|42943.9|42936.9|42907.4|42900.4|185
1755219300000|2025-08-15 00:55:00|42904.9|42897.9|42904.9|42897.9|42919.5|42912.5|42886.1|42879.1|131
1755219600000|2025-08-15 01:00:00|42907.4|42900.4|42859.5|42852.5|42915.5|42908.5|42853|42846|145
1755219900000|2025-08-15 01:05:00|42857|42850|42903.3|42896.3|42937.9|42930.9|42834.1|42827.1|130
1755220200000|2025-08-15 01:10:00|42900.8|42893.8|42899.2|42892.2|42904.6|42897.6|42852.7|42845.7|96
1755220500000|2025-08-15 01:15:00|42899.1|42892.1|42853.2|42846.2|42899.1|42892.1|42842|42835|75
1755220800000|2025-08-15 01:20:00|42855.7|42848.7|42858.9|42851.9|42875.9|42868.9|42844|42837|69
1755221100000|2025-08-15 01:25:00|42856.4|42849.4|42901.5|42894.5|42906.7|42899.7|42851.4|42844.4|46
1755221400000|2025-08-15 01:30:00|42904|42897|42914.9|42907.9|42934.9|42927.9|42883.9|42876.9|133
1755221700000|2025-08-15 01:35:00|42917.4|42910.4|42939.7|42932.7|42949.9|42942.9|42907|42900|99
1755222000000|2025-08-15 01:40:00|42942.2|42935.2|42967.6|42960.6|42976.9|42969.9|42936.4|42929.4|69
1755222300000|2025-08-15 01:45:00|42968.4|42961.4|42943.9|42936.9|42975.3|42968.3|42932|42925|47
1755222600000|2025-08-15 01:50:00|42944|42937|42931.9|42924.9|42952.4|42945.4|42903.7|42896.7|60
1755222900000|2025-08-15 01:55:00|42934.4|42927.4|42954|42947|42959|42952|42927.5|42920.5|49
1755223200000|2025-08-15 02:00:00|42953.9|42946.9|43019.5|43012.5|43019.5|43012.5|42948.9|42941.9|135
1755223500000|2025-08-15 02:05:00|43017|43010|43009.5|43002.5|43026.1|43019.1|42995.5|42988.5|69
1755223800000|2025-08-15 02:10:00|43012|43005|42994.1|42987.1|43015.9|43008.9|42974.7|42967.7|65
1755224100000|2025-08-15 02:15:00|42994.3|42987.3|42986.3|42979.3|43001.3|42994.3|42964.1|42957.1|201
1755224400000|2025-08-15 02:20:00|42983.8|42976.8|43011.6|43004.6|43020|43013|42969.3|42962.3|69
1755224700000|2025-08-15 02:25:00|43014.1|43007.1|43060.7|43053.7|43070.8|43063.8|43011.4|43004.4|290
1755225000000|2025-08-15 02:30:00|43063.2|43056.2|43065|43058|43067.1|43060.1|43034.7|43027.7|104
1755225300000|2025-08-15 02:35:00|43067.5|43060.5|43071.4|43064.4|43090.5|43083.5|43054.3|43047.3|69
1755225600000|2025-08-15 02:40:00|43073.9|43066.9|43071.7|43064.7|43078.9|43071.9|43066.5|43059.5|53
1755225900000|2025-08-15 02:45:00|43074.2|43067.2|43069|43062|43077.8|43070.8|43061.7|43054.7|55
1755226200000|2025-08-15 02:50:00|43069.2|43062.2|43071.5|43064.5|43076.3|43069.3|43066.3|43059.3|37
1755226500000|2025-08-15 02:55:00|43069|43062|43053.9|43046.9|43075.1|43068.1|43043.9|43036.9|40
1755226800000|2025-08-15 03:00:00|43051.4|43044.4|43045.7|43038.7|43055|43048|43037.7|43030.7|19
1755227100000|2025-08-15 03:05:00|43045.3|43038.3|43050.2|43043.2|43059.1|43052.1|43045.3|43038.3|11
1755227400000|2025-08-15 03:10:00|43052.7|43045.7|43050.3|43043.3|43053.9|43046.9|43041.7|43034.7|8
1755227700000|2025-08-15 03:15:00|43055.3|43048.3|43076.8|43069.8|43082.3|43075.3|43055.3|43048.3|24
1755228000000|2025-08-15 03:20:00|43077.7|43070.7|43069.3|43062.3|43079.3|43072.3|43061.9|43054.9|19
1755228300000|2025-08-15 03:25:00|43066.8|43059.8|43066|43059|43074.3|43067.3|43063.8|43056.8|23
1755228600000|2025-08-15 03:30:00|43063.5|43056.5|43084.4|43077.4|43115.8|43108.8|43061|43054|155
1755228900000|2025-08-15 03:35:00|43086.9|43079.9|43105.5|43098.5|43117.8|43110.8|43084.4|43077.4|100
1755229200000|2025-08-15 03:40:00|43103|43096|43106.7|43099.7|43106.7|43099.7|43071.7|43064.7|66
1755229500000|2025-08-15 03:45:00|43109.2|43102.2|43150.7|43143.7|43175.5|43168.5|43109.2|43102.2|144
1755229800000|2025-08-15 03:50:00|43151.7|43144.7|43172.1|43165.1|43183.1|43176.1|43134.1|43127.1|226
1755230100000|2025-08-15 03:55:00|43172.4|43165.4|43175.8|43168.8|43199.8|43192.8|43161.8|43154.8|255
1755230400000|2025-08-15 04:00:00|43175.2|43168.2|43234.4|43227.4|43260.1|43253.1|43171.5|43164.5|256
1755230700000|2025-08-15 04:05:00|43234.8|43227.8|43207.8|43200.8|43239.5|43232.5|43190.3|43183.3|90
1755231000000|2025-08-15 04:10:00|43207.5|43200.5|43177|43170|43225.1|43218.1|43175|43168|35
1755231300000|2025-08-15 04:15:00|43179.5|43172.5|43206.4|43199.4|43208.9|43201.9|43179.5|43172.5|46
1755231600000|2025-08-15 04:20:00|43203.9|43196.9|43213.8|43206.8|43223.2|43216.2|43201.5|43194.5|29
1755231900000|2025-08-15 04:25:00|43213.9|43206.9|43249.1|43242.1|43278.3|43271.3|43204|43197|92
1755232200000|2025-08-15 04:30:00|43249.2|43242.2|43263.5|43256.5|43273.8|43266.8|43232.4|43225.4|43
1755232500000|2025-08-15 04:35:00|43261|43254|43268.2|43261.2|43285|43278|43251.1|43244.1|66
1755232800000|2025-08-15 04:40:00|43267.4|43260.4|43282.9|43275.9|43310.8|43303.8|43257.1|43250.1|149
1755233100000|2025-08-15 04:45:00|43282.4|43275.4|43255.6|43248.6|43292.1|43285.1|43247.8|43240.8|77
1755233400000|2025-08-15 04:50:00|43253.1|43246.1|43270.3|43263.3|43279|43272|43232.5|43225.5|287
1755233700000|2025-08-15 04:55:00|43265.3|43258.3|43273.8|43266.8|43289.2|43282.2|43265.3|43258.3|72
1755234000000|2025-08-15 05:00:00|43273.9|43266.9|43305.9|43298.9|43312.2|43305.2|43268.9|43261.9|120
1755234300000|2025-08-15 05:05:00|43308.4|43301.4|43333.9|43326.9|43365.3|43358.3|43293.9|43286.9|317
1755234600000|2025-08-15 05:10:00|43331.4|43324.4|43341.4|43334.4|43350.6|43343.6|43328.9|43321.9|79
1755234900000|2025-08-15 05:15:00|43338.9|43331.9|43343.9|43336.9|43364|43357|43338.9|43331.9|45
1755235200000|2025-08-15 05:20:00|43341.4|43334.4|43349.4|43342.4|43354.2|43347.2|43331.6|43324.6|50
1755235500000|2025-08-15 05:25:00|43346.9|43339.9|43327.6|43320.6|43354.2|43347.2|43323.1|43316.1|83
1755235800000|2025-08-15 05:30:00|43325.1|43318.1|43354.1|43347.1|43359|43352|43324.6|43317.6|57
1755236100000|2025-08-15 05:35:00|43351.6|43344.6|43378.9|43371.9|43387|43380|43340.1|43333.1|77
1755236400000|2025-08-15 05:40:00|43381.4|43374.4|43375.8|43368.8|43381.5|43374.5|43358.9|43351.9|62
1755236700000|2025-08-15 05:45:00|43373.3|43366.3|43354.1|43347.1|43375.8|43368.8|43354.1|43347.1|52
1755237000000|2025-08-15 05:50:00|43354.4|43347.4|43372.6|43365.6|43378.3|43371.3|43346.6|43339.6|76
1755237300000|2025-08-15 05:55:00|43373.7|43366.7|43374.2|43367.2|43382|43375|43361.7|43354.7|88
1755237600000|2025-08-15 06:00:00|43371.7|43364.7|43345.7|43338.7|43398.3|43391.3|43345.6|43338.6|155
1755237900000|2025-08-15 06:05:00|43348.2|43341.2|43338.9|43331.9|43350.7|43343.7|43289.8|43282.8|254
1755238200000|2025-08-15 06:10:00|43336.4|43329.4|43354|43347|43364.5|43357.5|43323.8|43316.8|175
1755238500000|2025-08-15 06:15:00|43356.5|43349.5|43397.9|43390.9|43403.3|43396.3|43344|43337|170
1755238800000|2025-08-15 06:20:00|43395.4|43388.4|43387.8|43380.8|43425.1|43418.1|43383.9|43376.9|185
1755239100000|2025-08-15 06:25:00|43390.3|43383.3|43389.1|43382.1|43408.9|43401.9|43378.1|43371.1|237
1755239400000|2025-08-15 06:30:00|43389.5|43382.5|43437|43430|43445.7|43438.7|43379.9|43372.9|542
1755239700000|2025-08-15 06:35:00|43439.5|43432.5|43427.1|43420.1|43449.7|43442.7|43419.9|43412.9|205
1755240000000|2025-08-15 06:40:00|43424.6|43417.6|43489.2|43482.2|43510.8|43503.8|43414.2|43407.2|874
1755240300000|2025-08-15 06:45:00|43489.1|43482.1|43462.6|43455.6|43489.1|43482.1|43459.3|43452.3|202
1755240600000|2025-08-15 06:50:00|43462.3|43455.3|43449.1|43442.1|43477.1|43470.1|43444.1|43437.1|173
1755240900000|2025-08-15 06:55:00|43449.6|43442.6|43429.4|43422.4|43450|43443|43429.2|43422.2|49
1755241200000|2025-08-15 07:00:00|43431.9|43424.9|43443.5|43436.5|43449.9|43442.9|43425.5|43418.5|120
1755241500000|2025-08-15 07:05:00|43444.1|43437.1|43431.4|43424.4|43444.6|43437.6|43428.9|43421.9|69
1755241800000|2025-08-15 07:10:00|43433.9|43426.9|43410.2|43403.2|43444.4|43437.4|43407.9|43400.9|111
1755242100000|2025-08-15 07:15:00|43407.7|43400.7|43392.5|43385.5|43410.2|43403.2|43374|43367|273
1755242400000|2025-08-15 07:20:00|43390|43383|43417.8|43410.8|43430.2|43423.2|43390|43383|68
1755242700000|2025-08-15 07:25:00|43417.4|43410.4|43423.8|43416.8|43424.1|43417.1|43412.3|43405.3|20
1755243000000|2025-08-15 07:30:00|43422.9|43415.9|43434.2|43427.2|43436|43429|43399.1|43392.1|182
1755243300000|2025-08-15 07:35:00|43429.2|43422.2|43459.1|43452.1|43462.6|43455.6|43429.2|43422.2|273
1755243600000|2025-08-15 07:40:00|43460.2|43453.2|43449|43442|43460.2|43453.2|43441.4|43434.4|27
1755243900000|2025-08-15 07:45:00|43446.5|43439.5|43463.5|43456.5|43470.7|43463.7|43444|43437|62
1755244200000|2025-08-15 07:50:00|43462.6|43455.6|43442.4|43435.4|43462.6|43455.6|43442.4|43435.4|11
1755244500000|2025-08-15 07:55:00|43444.9|43437.9|43443.9|43436.9|43449.2|43442.2|43434|43427|37
1755244800000|2025-08-15 08:00:00|43443.8|43436.8|43435|43428|43454|43447|43413.9|43406.9|175
1755245100000|2025-08-15 08:05:00|43437.5|43430.5|43450.7|43443.7|43461.1|43454.1|43428|43421|49
1755245400000|2025-08-15 08:10:00|43453.2|43446.2|43432.9|43425.9|43455.7|43448.7|43424.5|43417.5|23
1755245700000|2025-08-15 08:15:00|43437.9|43430.9|43472.6|43465.6|43475.8|43468.8|43435.4|43428.4|98
1755246000000|2025-08-15 08:20:00|43470.1|43463.1|43478.5|43471.5|43505.2|43498.2|43468.9|43461.9|95
1755246300000|2025-08-15 08:25:00|43481|43474|43469.1|43462.1|43492.1|43485.1|43459|43452|61
1755246600000|2025-08-15 08:30:00|43466.6|43459.6|43455.6|43448.6|43469.1|43462.1|43446.1|43439.1|111
1755246900000|2025-08-15 08:35:00|43458.1|43451.1|43404.4|43397.4|43458.1|43451.1|43404.3|43397.3|65
1755247200000|2025-08-15 08:40:00|43404.7|43397.7|43390.5|43383.5|43407.2|43400.2|43384.1|43377.1|66
1755247500000|2025-08-15 08:45:00|43390.6|43383.6|43330.5|43323.5|43395.7|43388.7|43330.5|43323.5|62
1755247800000|2025-08-15 08:50:00|43333|43326|43344.7|43337.7|43363|43356|43330.5|43323.5|40
1755248100000|2025-08-15 08:55:00|43347.2|43340.2|43348.9|43341.9|43377|43370|43341.4|43334.4|43
1755248400000|2025-08-15 09:00:00|43351.4|43344.4|43352.4|43345.4|43355.9|43348.9|43343.9|43336.9|28
1755248700000|2025-08-15 09:05:00|43349.9|43342.9|43378.2|43371.2|43385.7|43378.7|43339.9|43332.9|30
1755249000000|2025-08-15 09:10:00|43380.7|43373.7|43385.7|43378.7|43390.8|43383.8|43368.8|43361.8|17
1755249300000|2025-08-15 09:15:00|43383.2|43376.2|43376.5|43369.5|43395|43388|43368.2|43361.2|8
1755249600000|2025-08-15 09:20:00|43379|43372|43351.3|43344.3|43381.5|43374.5|43348.8|43341.8|46
1755249900000|2025-08-15 09:25:00|43353.8|43346.8|43348.7|43341.7|43363.9|43356.9|43344.4|43337.4|20
1755250200000|2025-08-15 09:30:00|43348.6|43341.6|43338.8|43331.8|43351.7|43344.7|43324.9|43317.9|38
1755250500000|2025-08-15 09:35:00|43336.3|43329.3|43349.4|43342.4|43354.4|43347.4|43331.4|43324.4|8
1755250800000|2025-08-15 09:40:00|43348.8|43341.8|43361.9|43354.9|43364.4|43357.4|43341.4|43334.4|6
1755251100000|2025-08-15 09:45:00|43359.4|43352.4|43393.1|43386.1|43394.5|43387.5|43359.4|43352.4|32
1755251400000|2025-08-15 09:50:00|43390.6|43383.6|43366.5|43359.5|43392.5|43385.5|43358.9|43351.9|5
1755251700000|2025-08-15 09:55:00|43369|43362|43339.9|43332.9|43376.4|43369.4|43339.9|43332.9|22
1755252000000|2025-08-15 10:00:00|43339.6|43332.6|43328.4|43321.4|43342.2|43335.2|43322.3|43315.3|12
1755252300000|2025-08-15 10:05:00|43330.9|43323.9|43354|43347|43359.5|43352.5|43328.4|43321.4|8
1755252600000|2025-08-15 10:10:00|43356.5|43349.5|43353|43346|43359.7|43352.7|43344.6|43337.6|4
1755252900000|2025-08-15 10:15:00|43350.5|43343.5|43348.8|43341.8|43358.3|43351.3|43345.3|43338.3|51
1755253200000|2025-08-15 10:20:00|43346.3|43339.3|43345.2|43338.2|43366.5|43359.5|43339.3|43332.3|11
1755253500000|2025-08-15 10:25:00|43347.7|43340.7|43365.6|43358.6|43368.1|43361.1|43345.2|43338.2|21
1755253800000|2025-08-15 10:30:00|43368.1|43361.1|43387.8|43380.8|43387.8|43380.8|43360.5|43353.5|16
1755254100000|2025-08-15 10:35:00|43387.9|43380.9|43364.4|43357.4|43389.6|43382.6|43349.9|43342.9|16
1755254400000|2025-08-15 10:40:00|43366.9|43359.9|43385.4|43378.4|43387.9|43380.9|43363.9|43356.9|28
1755254700000|2025-08-15 10:45:00|43382.9|43375.9|43399.9|43392.9|43403.2|43396.2|43378|43371|14
1755255000000|2025-08-15 10:50:00|43402.4|43395.4|43410.4|43403.4|43416.3|43409.3|43400|43393|18
1755255300000|2025-08-15 10:55:00|43410|43403|43433.6|43426.6|43440.7|43433.7|43404.4|43397.4|58
1755255600000|2025-08-15 11:00:00|43438.6|43431.6|43441.4|43434.4|43442.5|43435.5|43421.3|43414.3|60
1755255900000|2025-08-15 11:05:00|43438.9|43431.9|43419.1|43412.1|43438.9|43431.9|43411.5|43404.5|24
1755256200000|2025-08-15 11:10:00|43419|43412|43411.6|43404.6|43424|43417|43406.5|43399.5|17
1755256500000|2025-08-15 11:15:00|43409.1|43402.1|43432.6|43425.6|43434.1|43427.1|43407.1|43400.1|97
1755256800000|2025-08-15 11:20:00|43430.1|43423.1|43422.1|43415.1|43430.1|43423.1|43414.7|43407.7|7
1755257100000|2025-08-15 11:25:00|43424.6|43417.6|43414.3|43407.3|43429.3|43422.3|43411.4|43404.4|16
1755257400000|2025-08-15 11:30:00|43411.8|43404.8|43404.1|43397.1|43416.6|43409.6|43404.1|43397.1|7
1755257700000|2025-08-15 11:35:00|43401.6|43394.6|43396.5|43389.5|43409.8|43402.8|43393.8|43386.8|2
1755258000000|2025-08-15 11:40:00|43394|43387|43400.8|43393.8|43404.1|43397.1|43381.4|43374.4|15
1755258300000|2025-08-15 11:45:00|43400.3|43393.3|43419.6|43412.6|43419.6|43412.6|43389|43382|19
1755258600000|2025-08-15 11:50:00|43420.2|43413.2|43417|43410|43425.2|43418.2|43409.9|43402.9|15
1755258900000|2025-08-15 11:55:00|43417.3|43410.3|43400.5|43393.5|43418.6|43411.6|43395.5|43388.5|6
1755259200000|2025-08-15 12:00:00|43398|43391|43389.9|43382.9|43401.3|43394.3|43371.4|43364.4|19
1755259500000|2025-08-15 12:05:00|43389.7|43382.7|43410.9|43403.9|43413.4|43406.4|43387.2|43380.2|4
1755259800000|2025-08-15 12:10:00|43413.4|43406.4|43391.7|43384.7|43415.9|43408.9|43382.6|43375.6|5
1755260100000|2025-08-15 12:15:00|43394.2|43387.2|43400.3|43393.3|43412.2|43405.2|43391.2|43384.2|38
1755260400000|2025-08-15 12:20:00|43397.8|43390.8|43380.7|43373.7|43410.3|43403.3|43375.1|43368.1|180
1755260700000|2025-08-15 12:25:00|43383.2|43376.2|43390.6|43383.6|43405.1|43398.1|43370.5|43363.5|122
1755261000000|2025-08-15 12:30:00|43393.1|43386.1|43457.6|43450.6|43465.7|43458.7|43383.9|43376.9|169
1755261300000|2025-08-15 12:35:00|43456.9|43449.9|43384.4|43377.4|43456.9|43449.9|43369.2|43362.2|75
1755261600000|2025-08-15 12:40:00|43381.9|43374.9|43383|43376|43393.1|43386.1|43361.2|43354.2|16
1755261900000|2025-08-15 12:45:00|43385.5|43378.5|43405.8|43398.8|43409|43402|43375.4|43368.4|17
1755262200000|2025-08-15 12:50:00|43408.3|43401.3|43410.2|43403.2|43415|43408|43396.2|43389.2|13
1755262500000|2025-08-15 12:55:00|43412.7|43405.7|43419.4|43412.4|43430.1|43423.1|43409.5|43402.5|17
1755262800000|2025-08-15 13:00:00|43416.9|43409.9|43409.7|43402.7|43419.2|43412.2|43399.1|43392.1|16
1755263100000|2025-08-15 13:05:00|43412.2|43405.2|43426.2|43419.2|43436.4|43429.4|43409.7|43402.7|14
1755263400000|2025-08-15 13:10:00|43423.7|43416.7|43416.4|43409.4|43438.2|43431.2|43411.4|43404.4|9
1755263700000|2025-08-15 13:15:00|43418.9|43411.9|43450.3|43443.3|43450.5|43443.5|43416.4|43409.4|44
1755264000000|2025-08-15 13:20:00|43447.8|43440.8|43460.2|43453.2|43477.3|43470.3|43434.3|43427.3|52
1755264300000|2025-08-15 13:25:00|43462.7|43455.7|43471.4|43464.4|43489|43482|43434.5|43427.5|106
1755264600000|2025-08-15 13:30:00|43476.4|43469.4|43429.1|43422.1|43476.4|43469.4|43415.1|43408.1|133
1755264900000|2025-08-15 13:35:00|43426.6|43419.6|43398.1|43391.1|43448.9|43441.9|43398.1|43391.1|97
1755265200000|2025-08-15 13:40:00|43395.6|43388.6|43384.3|43377.3|43418.5|43411.5|43384.3|43377.3|48
1755265500000|2025-08-15 13:45:00|43381.8|43374.8|43275.2|43268.2|43386.8|43379.8|43264.7|43257.7|143
1755265800000|2025-08-15 13:50:00|43270.2|43263.2|43284.5|43277.5|43315.6|43308.6|43250.4|43243.4|168
1755266100000|2025-08-15 13:55:00|43283.8|43276.8|43314.6|43307.6|43330.5|43323.5|43283|43276|84
1755266400000|2025-08-15 14:00:00|43297.1|43290.1|43361.7|43354.7|43370.1|43363.1|43269.2|43262.2|207
1755266700000|2025-08-15 14:05:00|43364.2|43357.2|43378.9|43371.9|43386.5|43379.5|43338.9|43331.9|80
1755267000000|2025-08-15 14:10:00|43381.4|43374.4|43358.9|43351.9|43381.4|43374.4|43336.4|43329.4|49
1755267300000|2025-08-15 14:15:00|43361.4|43354.4|43357.6|43350.6|43388.5|43381.5|43346.5|43339.5|61
1755267600000|2025-08-15 14:20:00|43355.1|43348.1|43339.7|43332.7|43373.5|43366.5|43337.6|43330.6|54
1755267900000|2025-08-15 14:25:00|43337.2|43330.2|43352.1|43345.1|43371.4|43364.4|43332|43325|59
1755268200000|2025-08-15 14:30:00|43349.6|43342.6|43345|43338|43359.6|43352.6|43334.6|43327.6|95
1755268500000|2025-08-15 14:35:00|43342.5|43335.5|43358.1|43351.1|43370.5|43363.5|43340|43333|48
1755268800000|2025-08-15 14:40:00|43360.6|43353.6|43360.3|43353.3|43376.3|43369.3|43339.5|43332.5|76
1755269100000|2025-08-15 14:45:00|43362.8|43355.8|43350.6|43343.6|43370.3|43363.3|43338.6|43331.6|73
1755269400000|2025-08-15 14:50:00|43348.1|43341.1|43329|43322|43351|43344|43325.4|43318.4|79
1755269700000|2025-08-15 14:55:00|43331.5|43324.5|43357|43350|43359.9|43352.9|43324|43317|74
1755270000000|2025-08-15 15:00:00|43354.5|43347.5|43368.9|43361.9|43379.5|43372.5|43349.4|43342.4|104
1755270300000|2025-08-15 15:05:00|43371.4|43364.4|43396.1|43389.1|43398.2|43391.2|43359.4|43352.4|33
1755270600000|2025-08-15 15:10:00|43398.6|43391.6|43415.3|43408.3|43417.9|43410.9|43396.1|43389.1|103
1755270900000|2025-08-15 15:15:00|43416|43409|43421.4|43414.4|43433|43426|43395.2|43388.2|112
1755271200000|2025-08-15 15:20:00|43423.9|43416.9|43373|43366|43425.6|43418.6|43364.6|43357.6|185
1755271500000|2025-08-15 15:25:00|43373.5|43366.5|43383.4|43376.4|43388.8|43381.8|43366.6|43359.6|58
1755271800000|2025-08-15 15:30:00|43385.9|43378.9|43414.1|43407.1|43416.7|43409.7|43383.4|43376.4|159
1755272100000|2025-08-15 15:35:00|43414.9|43407.9|43364.3|43357.3|43414.9|43407.9|43364.3|43357.3|115
1755272400000|2025-08-15 15:40:00|43361.8|43354.8|43330.4|43323.4|43379|43372|43318.9|43311.9|122
1755272700000|2025-08-15 15:45:00|43327.9|43320.9|43385.3|43378.3|43385.6|43378.6|43321.2|43314.2|50
1755273000000|2025-08-15 15:50:00|43385.4|43378.4|43422.4|43415.4|43432.5|43425.5|43385.1|43378.1|165
1755273300000|2025-08-15 15:55:00|43424.9|43417.9|43391.5|43384.5|43429.9|43422.9|43386.6|43379.6|65
1755273600000|2025-08-15 16:00:00|43389|43382|43389.2|43382.2|43408.3|43401.3|43379.8|43372.8|19
1755273900000|2025-08-15 16:05:00|43384.2|43377.2|43397.7|43390.7|43402.1|43395.1|43384.1|43377.1|7
1755274200000|2025-08-15 16:10:00|43395.2|43388.2|43412.5|43405.5|43418.2|43411.2|43392.7|43385.7|22
1755274500000|2025-08-15 16:15:00|43410|43403|43385.2|43378.2|43412.5|43405.5|43377.2|43370.2|16
1755274800000|2025-08-15 16:20:00|43380.2|43373.2|43379.6|43372.6|43388.1|43381.1|43370.4|43363.4|37
1755275100000|2025-08-15 16:25:00|43380|43373|43367.5|43360.5|43394|43387|43366|43359|23
1755275400000|2025-08-15 16:30:00|43370|43363|43395.4|43388.4|43400.4|43393.4|43370|43363|14
1755275700000|2025-08-15 16:35:00|43400.4|43393.4|43391.1|43384.1|43403.8|43396.8|43378.6|43371.6|9
1755276000000|2025-08-15 16:40:00|43388.6|43381.6|43392.9|43385.9|43419.2|43412.2|43388.6|43381.6|30
1755276300000|2025-08-15 16:45:00|43395.4|43388.4|43403.8|43396.8|43407.9|43400.9|43387.4|43380.4|22
1755276600000|2025-08-15 16:50:00|43401.3|43394.3|43403.7|43396.7|43426.4|43419.4|43401.2|43394.2|20
1755276900000|2025-08-15 16:55:00|43401.2|43394.2|43415.3|43408.3|43430.5|43423.5|43396.2|43389.2|15
1755277200000|2025-08-15 17:00:00|43412.8|43405.8|43414.3|43407.3|43421.4|43414.4|43397.4|43390.4|13
1755277500000|2025-08-15 17:05:00|43411.8|43404.8|43421.9|43414.9|43427.1|43420.1|43400.8|43393.8|8
1755277800000|2025-08-15 17:10:00|43419.4|43412.4|43419|43412|43422.6|43415.6|43404.1|43397.1|9
1755278100000|2025-08-15 17:15:00|43421.5|43414.5|43409.4|43402.4|43426.5|43419.5|43406.9|43399.9|6
1755278400000|2025-08-15 17:20:00|43411.9|43404.9|43423.7|43416.7|43423.7|43416.7|43406.5|43399.5|9
1755278700000|2025-08-15 17:25:00|43421.2|43414.2|43446.3|43439.3|43454|43447|43418.7|43411.7|14
1755279000000|2025-08-15 17:30:00|43448.8|43441.8|43479|43472|43481.6|43474.6|43443.9|43436.9|83
1755279300000|2025-08-15 17:35:00|43478.9|43471.9|43476.4|43469.4|43479|43472|43468.9|43461.9|16
1755279600000|2025-08-15 17:40:00|43473.9|43466.9|43473.8|43466.8|43483.9|43476.9|43463.9|43456.9|7
1755279900000|2025-08-15 17:45:00|43471.3|43464.3|43473.8|43466.8|43473.8|43466.8|43463.8|43456.8|8
1755280200000|2025-08-15 17:50:00|43471.3|43464.3|43471.3|43464.3|43473.8|43466.8|43463.8|43456.8|22
1755280500000|2025-08-15 17:55:00|43473.8|43466.8|43505.7|43498.7|43510.8|43503.8|43473.8|43466.8|55
1755280800000|2025-08-15 18:00:00|43503.2|43496.2|43475.5|43468.5|43503.2|43496.2|43464.1|43457.1|85
1755281100000|2025-08-15 18:05:00|43473|43466|43484.6|43477.6|43489.9|43482.9|43472.6|43465.6|27
1755281400000|2025-08-15 18:10:00|43487.1|43480.1|43477.9|43470.9|43493|43486|43472.2|43465.2|19
1755281700000|2025-08-15 18:15:00|43475.4|43468.4|43460.7|43453.7|43479.8|43472.8|43459.9|43452.9|42
1755282000000|2025-08-15 18:20:00|43463.2|43456.2|43480.6|43473.6|43480.6|43473.6|43463.2|43456.2|11
1755282300000|2025-08-15 18:25:00|43478.1|43471.1|43485.7|43478.7|43488.2|43481.2|43470.7|43463.7|15
1755282600000|2025-08-15 18:30:00|43483.2|43476.2|43485.7|43478.7|43495.8|43488.8|43483.2|43476.2|18
1755282900000|2025-08-15 18:35:00|43488.2|43481.2|43475.6|43468.6|43488.2|43481.2|43475.4|43468.4|24
1755283200000|2025-08-15 18:40:00|43473.1|43466.1|43470.2|43463.2|43475.6|43468.6|43463|43456|11
1755283500000|2025-08-15 18:45:00|43467.7|43460.7|43466.3|43459.3|43474|43467|43458.2|43451.2|19
1755283800000|2025-08-15 18:50:00|43463.8|43456.8|43476.1|43469.1|43488.8|43481.8|43463.8|43456.8|40
1755284100000|2025-08-15 18:55:00|43475.4|43468.4|43468.4|43461.4|43475.4|43468.4|43444.2|43437.2|174
1755284400000|2025-08-15 19:00:00|43467.3|43460.3|43445.5|43438.5|43472.3|43465.3|43433.2|43426.2|108
1755284700000|2025-08-15 19:05:00|43443|43436|43449.8|43442.8|43453.7|43446.7|43429.4|43422.4|46
1755285000000|2025-08-15 19:10:00|43452.3|43445.3|43464.1|43457.1|43466.6|43459.6|43449.3|43442.3|31
1755285300000|2025-08-15 19:15:00|43466.6|43459.6|43451.4|43444.4|43466.6|43459.6|43440.7|43433.7|13
1755285600000|2025-08-15 19:20:00|43453.9|43446.9|43470.9|43463.9|43476.1|43469.1|43451.4|43444.4|7
1755285900000|2025-08-15 19:25:00|43468.4|43461.4|43464.6|43457.6|43472.5|43465.5|43455.4|43448.4|35
1755286200000|2025-08-15 19:30:00|43467.1|43460.1|43464|43457|43471.6|43464.6|43459|43452|35
1755286500000|2025-08-15 19:35:00|43461.5|43454.5|43449.3|43442.3|43469.2|43462.2|43449.3|43442.3|31
1755286800000|2025-08-15 19:40:00|43454.3|43447.3|43478.9|43471.9|43478.9|43471.9|43454.2|43447.2|31
1755287100000|2025-08-15 19:45:00|43476.4|43469.4|43475.1|43468.1|43482.8|43475.8|43474.1|43467.1|29
1755287400000|2025-08-15 19:50:00|43480.1|43473.1|43464.6|43457.6|43485.1|43478.1|43455.1|43448.1|90
1755287700000|2025-08-15 19:55:00|43459.6|43452.6|43470.6|43463.6|43485|43478|43447.3|43440.3|266
1755288000000|2025-08-15 20:00:00|43470.3|43463.3|43427.3|43420.3|43474.8|43467.8|43423|43416|270
1755288300000|2025-08-15 20:05:00|43429.8|43422.8|43431.4|43424.4|43439.2|43432.2|43427.3|43420.3|15
1755288600000|2025-08-15 20:10:00|43428.9|43421.9|43448|43441|43448|43441|43427.7|43420.7|27
1755288900000|2025-08-15 20:15:00|43445.5|43438.5|43445.3|43438.3|43452.8|43445.8|43445|43438|10
1755289200000|2025-08-15 20:20:00|43450.3|43443.3|43439.4|43432.4|43450.3|43443.3|43435.3|43428.3|26
1755289500000|2025-08-15 20:25:00|43436.9|43429.9|43430.3|43423.3|43439.4|43432.4|43427.1|43420.1|11
1755289800000|2025-08-15 20:30:00|43427.8|43420.8|43445.5|43438.5|43445.5|43438.5|43427.8|43420.8|3
1755290100000|2025-08-15 20:35:00|43443|43436|43440.5|43433.5|43445.5|43438.5|43435.4|43428.4|11
1755290400000|2025-08-15 20:40:00|43438|43431|43426.8|43419.8|43440.5|43433.5|43421.8|43414.8|15
1755290700000|2025-08-15 20:45:00|43421.8|43414.8|43422.8|43415.8|43425.3|43418.3|43415.8|43408.8|25
1755291000000|2025-08-15 20:50:00|43417.8|43410.8|43410.4|43403.4|43427.8|43420.8|43410.3|43403.3|47
1755291300000|2025-08-15 20:55:00|43412.9|43405.9|43419.5|43389.5|43422.5|43415.5|43404.7|43389.3|54
1755468000000|2025-08-17 22:00:00|43472.2|43457.2|43449.5|43434.5|43481.6|43466.6|43449.5|43434.5|8
1755468300000|2025-08-17 22:05:00|43452|43437|43445.1|43430.1|43484.6|43469.6|43445.1|43430.1|30
1755468600000|2025-08-17 22:10:00|43447.6|43432.6|43448.2|43433.2|43456|43441|43447.6|43432.6|1
1755468900000|2025-08-17 22:15:00|43445.7|43430.7|43444.8|43429.8|43453.9|43438.9|43430.3|43415.3|16
1755469200000|2025-08-17 22:20:00|43447.3|43432.3|43464.2|43449.2|43465.9|43450.9|43447.3|43432.3|6
1755469500000|2025-08-17 22:25:00|43466.7|43451.7|43456.8|43441.8|43469.1|43454.1|43449.5|43434.5|11
1755469800000|2025-08-17 22:30:00|43456.9|43441.9|43464.4|43449.4|43464.4|43449.4|43456.9|43441.9|1
1755470100000|2025-08-17 22:35:00|43461.9|43446.9|43468.5|43453.5|43468.5|43453.5|43461.9|43446.9|0
1755470400000|2025-08-17 22:40:00|43467.9|43452.9|43480.7|43465.7|43481.4|43466.4|43467.8|43452.8|11
1755470700000|2025-08-17 22:45:00|43482.1|43467.1|43481.4|43466.4|43482.3|43467.3|43476.2|43461.2|3
1755471000000|2025-08-17 22:50:00|43478.9|43463.9|43491.9|43476.9|43496.7|43481.7|43477.8|43462.8|11
1755471300000|2025-08-17 22:55:00|43491.2|43476.2|43477.7|43462.7|43492.2|43477.2|43474.6|43459.6|8
1755471600000|2025-08-17 23:00:00|43480.2|43465.2|43477.1|43462.1|43484.6|43469.6|43474.6|43459.6|5
1755471900000|2025-08-17 23:05:00|43477|43462|43472.2|43457.2|43477.4|43462.4|43464.9|43449.9|5
1755472200000|2025-08-17 23:10:00|43474.7|43459.7|43477.9|43462.9|43479.9|43464.9|43474.7|43459.7|2
1755472500000|2025-08-17 23:15:00|43482.9|43467.9|43499.3|43484.3|43499.3|43484.3|43482.4|43467.4|10
1755472800000|2025-08-17 23:20:00|43501.1|43486.1|43494.8|43479.8|43503.5|43488.5|43492.2|43477.2|7
1755473100000|2025-08-17 23:25:00|43494.7|43479.7|43509.6|43494.6|43509.6|43494.6|43494.6|43479.6|2
1755473400000|2025-08-17 23:30:00|43514.6|43499.6|43527.8|43520.8|43546.2|43539.2|43505.1|43498.1|4669
1755473700000|2025-08-17 23:35:00|43527.4|43520.4|43523|43516|43535.3|43528.3|43509.8|43502.8|65
1755474000000|2025-08-17 23:40:00|43515.5|43508.5|43533.2|43526.2|43556.3|43549.3|43512.4|43505.4|104
1755474300000|2025-08-17 23:45:00|43533.3|43526.3|43407.4|43400.4|43561.2|43554.2|43406.3|43399.3|254
1755474600000|2025-08-17 23:50:00|43412.4|43405.4|43430.8|43423.8|43444.5|43437.5|43391.7|43384.7|125
1755474900000|2025-08-17 23:55:00|43430.4|43423.4|43472.5|43465.5|43475|43468|43402.6|43395.6|62
1755475200000|2025-08-18 00:00:00|43477.5|43470.5|43504.5|43497.5|43546.6|43539.6|43453.7|43446.7|540
1755475500000|2025-08-18 00:05:00|43507|43500|43597.3|43590.3|43599.6|43592.6|43458.4|43451.4|383
1755475800000|2025-08-18 00:10:00|43597.2|43590.2|43686.8|43679.8|43723.1|43716.1|43552|43545|487
1755476100000|2025-08-18 00:15:00|43689.3|43682.3|43552.5|43545.5|43694.3|43687.3|43552.5|43545.5|326
1755476400000|2025-08-18 00:20:00|43550|43543|43627|43620|43636.9|43629.9|43485.8|43478.8|304
1755476700000|2025-08-18 00:25:00|43629.5|43622.5|43629.6|43622.6|43654.1|43647.1|43586.8|43579.8|150
1755477000000|2025-08-18 00:30:00|43627.1|43620.1|43558.7|43551.7|43629.9|43622.9|43547.3|43540.3|127
1755477300000|2025-08-18 00:35:00|43561.2|43554.2|43487|43480|43568.7|43561.7|43484.7|43477.7|268
1755477600000|2025-08-18 00:40:00|43486.9|43479.9|43513.9|43506.9|43568.2|43561.2|43476.1|43469.1|180
1755477900000|2025-08-18 00:45:00|43516.4|43509.4|43438.3|43431.3|43537.5|43530.5|43396.5|43389.5|388
1755478200000|2025-08-18 00:50:00|43435.8|43428.8|43477.2|43470.2|43483.3|43476.3|43399.7|43392.7|303
1755478500000|2025-08-18 00:55:00|43477.8|43470.8|43553.1|43546.1|43562.1|43555.1|43460.3|43453.3|93
1755478800000|2025-08-18 01:00:00|43555.6|43548.6|43590.4|43583.4|43592.2|43585.2|43522.2|43515.2|88
1755479100000|2025-08-18 01:05:00|43587.9|43580.9|43603.1|43596.1|43629.5|43622.5|43576.6|43569.6|133
1755479400000|2025-08-18 01:10:00|43600.6|43593.6|43568.4|43561.4|43606.4|43599.4|43564.4|43557.4|91
1755479700000|2025-08-18 01:15:00|43569.3|43562.3|43614.5|43607.5|43630.9|43623.9|43566.5|43559.5|75
1755480000000|2025-08-18 01:20:00|43612|43605|43652.9|43645.9|43660.6|43653.6|43609.5|43602.5|108
1755480300000|2025-08-18 01:25:00|43652|43645|43687.2|43680.2|43706.2|43699.2|43637.2|43630.2|179
1755480600000|2025-08-18 01:30:00|43689.7|43682.7|43679.7|43672.7|43695.3|43688.3|43659.7|43652.7|158
1755480900000|2025-08-18 01:35:00|43677.2|43670.2|43704.4|43697.4|43717|43710|43652|43645|256
1755481200000|2025-08-18 01:40:00|43706.9|43699.9|43700.6|43693.6|43719.8|43712.8|43687.4|43680.4|125
1755481500000|2025-08-18 01:45:00|43698.1|43691.1|43699.9|43692.9|43700.9|43693.9|43667|43660|36
1755481800000|2025-08-18 01:50:00|43699|43692|43698.2|43691.2|43704|43697|43671.6|43664.6|52
1755482100000|2025-08-18 01:55:00|43700.7|43693.7|43674.7|43667.7|43707.3|43700.3|43667.1|43660.1|149
1755482400000|2025-08-18 02:00:00|43674.5|43667.5|43699.6|43692.6|43699.9|43692.9|43664.3|43657.3|66
1755482700000|2025-08-18 02:05:00|43699.5|43692.5|43692.8|43685.8|43714.5|43707.5|43675|43668|66
1755483000000|2025-08-18 02:10:00|43695.3|43688.3|43751.6|43744.6|43764.4|43757.4|43692.8|43685.8|422
1755483300000|2025-08-18 02:15:00|43754.1|43747.1|43757.2|43750.2|43798.5|43791.5|43751.6|43744.6|120
1755483600000|2025-08-18 02:20:00|43759.7|43752.7|43744.7|43737.7|43766.5|43759.5|43742.3|43735.3|51
1755483900000|2025-08-18 02:25:00|43742.2|43735.2|43754.4|43747.4|43764.9|43757.9|43742.1|43735.1|61
1755484200000|2025-08-18 02:30:00|43751.9|43744.9|43754.3|43747.3|43761.9|43754.9|43722.2|43715.2|67
1755484500000|2025-08-18 02:35:00|43751.8|43744.8|43774.4|43767.4|43774.5|43767.5|43746.3|43739.3|40
1755484800000|2025-08-18 02:40:00|43779.4|43772.4|43784.7|43777.7|43789.7|43782.7|43769.5|43762.5|42
1755485100000|2025-08-18 02:45:00|43787.2|43780.2|43789.4|43782.4|43794.2|43787.2|43774.8|43767.8|34
1755485400000|2025-08-18 02:50:00|43789.3|43782.3|43804.4|43797.4|43808.7|43801.7|43789.3|43782.3|96
1755485700000|2025-08-18 02:55:00|43801.9|43794.9|43792.2|43785.2|43818.5|43811.5|43792.2|43785.2|71
1755486000000|2025-08-18 03:00:00|43789.7|43782.7|43797|43790|43808.2|43801.2|43779.4|43772.4|54
1755486300000|2025-08-18 03:05:00|43794.5|43787.5|43797.5|43790.5|43799.7|43792.7|43789.4|43782.4|24
1755486600000|2025-08-18 03:10:00|43800|43793|43794.5|43787.5|43805.1|43798.1|43789.5|43782.5|31
1755486900000|2025-08-18 03:15:00|43794.4|43787.4|43774.1|43767.1|43799.4|43792.4|43765|43758|32
1755487200000|2025-08-18 03:20:00|43771.6|43764.6|43760.5|43753.5|43781|43774|43739.8|43732.8|90
1755487500000|2025-08-18 03:25:00|43763|43756|43764.6|43757.6|43767.7|43760.7|43753.4|43746.4|18
1755487800000|2025-08-18 03:30:00|43762.1|43755.1|43786.1|43779.1|43803.9|43796.9|43749.6|43742.6|96
1755488100000|2025-08-18 03:35:00|43791.1|43784.1|43797.1|43790.1|43811.7|43804.7|43779.4|43772.4|64
1755488400000|2025-08-18 03:40:00|43794.6|43787.6|43811.4|43804.4|43856.3|43849.3|43772.2|43765.2|164
1755488700000|2025-08-18 03:45:00|43808.9|43801.9|43824.5|43817.5|43832.4|43825.4|43804.5|43797.5|80
1755489000000|2025-08-18 03:50:00|43827|43820|43814.7|43807.7|43834.4|43827.4|43794.4|43787.4|35
1755489300000|2025-08-18 03:55:00|43814.9|43807.9|43816.9|43809.9|43827.4|43820.4|43792.1|43785.1|21
1755489600000|2025-08-18 04:00:00|43814.4|43807.4|43770.3|43763.3|43816.7|43809.7|43767.4|43760.4|84
1755489900000|2025-08-18 04:05:00|43769.9|43762.9|43751.1|43744.1|43781.1|43774.1|43730.2|43723.2|145
1755490200000|2025-08-18 04:10:00|43753.6|43746.6|43699.1|43692.1|43762.5|43755.5|43699.1|43692.1|174
1755490500000|2025-08-18 04:15:00|43698.1|43691.1|43725.9|43718.9|43749.7|43742.7|43660.3|43653.3|207
1755490800000|2025-08-18 04:20:00|43725.6|43718.6|43735.3|43728.3|43762|43755|43714.6|43707.6|47
1755491100000|2025-08-18 04:25:00|43732.8|43725.8|43773.5|43766.5|43781|43774|43722.5|43715.5|31
1755491400000|2025-08-18 04:30:00|43773.6|43766.6|43758.7|43751.7|43782.7|43775.7|43748.7|43741.7|33
1755491700000|2025-08-18 04:35:00|43761.2|43754.2|43735.5|43728.5|43763.7|43756.7|43729.5|43722.5|42
1755492000000|2025-08-18 04:40:00|43733|43726|43744.7|43737.7|43752.5|43745.5|43720.5|43713.5|18
1755492300000|2025-08-18 04:45:00|43739.7|43732.7|43741.4|43734.4|43756.1|43749.1|43730|43723|30
1755492600000|2025-08-18 04:50:00|43743.9|43736.9|43728.9|43721.9|43748.5|43741.5|43723.4|43716.4|15
1755492900000|2025-08-18 04:55:00|43726.4|43719.4|43762.9|43755.9|43768.4|43761.4|43721.6|43714.6|26
1755493200000|2025-08-18 05:00:00|43760.4|43753.4|43777.5|43770.5|43795.8|43788.8|43755.5|43748.5|60
1755493500000|2025-08-18 05:05:00|43775|43768|43794.4|43787.4|43824.6|43817.6|43769.8|43762.8|63
1755493800000|2025-08-18 05:10:00|43791.9|43784.9|43806.4|43799.4|43810|43803|43774.6|43767.6|97
1755494100000|2025-08-18 05:15:00|43807.5|43800.5|43790.1|43783.1|43814.8|43807.8|43784.4|43777.4|61
1755494400000|2025-08-18 05:20:00|43787.6|43780.6|43769.7|43762.7|43802|43795|43769.7|43762.7|42
1755494700000|2025-08-18 05:25:00|43770|43763|43767.5|43760.5|43783.7|43776.7|43761.3|43754.3|51
1755495000000|2025-08-18 05:30:00|43770|43763|43792.8|43785.8|43793.2|43786.2|43769.3|43762.3|51
1755495300000|2025-08-18 05:35:00|43790.3|43783.3|43769.7|43762.7|43803.2|43796.2|43762.1|43755.1|69
1755495600000|2025-08-18 05:40:00|43772.2|43765.2|43778.3|43771.3|43781|43774|43769.5|43762.5|28
1755495900000|2025-08-18 05:45:00|43775.8|43768.8|43769.7|43762.7|43780.1|43773.1|43764.6|43757.6|37
1755496200000|2025-08-18 05:50:00|43772.2|43765.2|43775.2|43768.2|43780.4|43773.4|43754.6|43747.6|41
1755496500000|2025-08-18 05:55:00|43775|43768|43780.2|43773.2|43796.6|43789.6|43760.2|43753.2|111
1755496800000|2025-08-18 06:00:00|43777.7|43770.7|43741.3|43734.3|43785.2|43778.2|43739.4|43732.4|135
1755497100000|2025-08-18 06:05:00|43740.6|43733.6|43717.3|43710.3|43745.6|43738.6|43713.2|43706.2|146
1755497400000|2025-08-18 06:10:00|43719.8|43712.8|43731.6|43724.6|43751.2|43744.2|43719.5|43712.5|129
1755497700000|2025-08-18 06:15:00|43729.1|43722.1|43692.2|43685.2|43729.1|43722.1|43692.2|43685.2|167
1755498000000|2025-08-18 06:20:00|43689.7|43682.7|43700.5|43693.5|43715.2|43708.2|43680.4|43673.4|116
1755498300000|2025-08-18 06:25:00|43698|43691|43723.4|43716.4|43731.8|43724.8|43695.8|43688.8|164
1755498600000|2025-08-18 06:30:00|43720.9|43713.9|43736.5|43729.5|43741.1|43734.1|43691.6|43684.6|1147
1755498900000|2025-08-18 06:35:00|43739|43732|43735.6|43728.6|43750.2|43743.2|43718.4|43711.4|229
1755499200000|2025-08-18 06:40:00|43733.1|43726.1|43727.5|43720.5|43742.7|43735.7|43720.3|43713.3|189
1755499500000|2025-08-18 06:45:00|43730|43723|43727.6|43720.6|43737.3|43730.3|43707.6|43700.6|165
1755499800000|2025-08-18 06:50:00|43727.1|43720.1|43710.5|43703.5|43727.1|43720.1|43710.3|43703.3|53
1755500100000|2025-08-18 06:55:00|43710.4|43703.4|43706.2|43699.2|43721.3|43714.3|43705.4|43698.4|125
1755500400000|2025-08-18 07:00:00|43703.7|43696.7|43726.9|43719.9|43731.9|43724.9|43703.7|43696.7|103
1755500700000|2025-08-18 07:05:00|43729.4|43722.4|43686.6|43679.6|43729.4|43722.4|43671|43664|182
1755501000000|2025-08-18 07:10:00|43684.1|43677.1|43654.6|43647.6|43691.7|43684.7|43647.1|43640.1|86
1755501300000|2025-08-18 07:15:00|43649.6|43642.6|43669.1|43662.1|43679.1|43672.1|43649.6|43642.6|103
1755501600000|2025-08-18 07:20:00|43671.6|43664.6|43676.4|43669.4|43691.3|43684.3|43658.4|43651.4|33
1755501900000|2025-08-18 07:25:00|43675.9|43668.9|43631.3|43624.3|43680.3|43673.3|43630.7|43623.7|81
1755502200000|2025-08-18 07:30:00|43633.8|43626.8|43628.1|43621.1|43644.4|43637.4|43625.4|43618.4|51
1755502500000|2025-08-18 07:35:00|43630.6|43623.6|43657.8|43650.8|43667.9|43660.9|43625.4|43618.4|152
1755502800000|2025-08-18 07:40:00|43660.3|43653.3|43672.9|43665.9|43691.9|43684.9|43655.3|43648.3|28
1755503100000|2025-08-18 07:45:00|43670.4|43663.4|43670.5|43663.5|43692.4|43685.4|43665.1|43658.1|71
1755503400000|2025-08-18 07:50:00|43673|43666|43694.4|43687.4|43696.8|43689.8|43670.3|43663.3|43
1755503700000|2025-08-18 07:55:00|43696.9|43689.9|43720.9|43713.9|43725.6|43718.6|43691.8|43684.8|110
1755504000000|2025-08-18 08:00:00|43725.9|43718.9|43662.3|43655.3|43727|43720|43662.3|43655.3|188
1755504300000|2025-08-18 08:05:00|43659.8|43652.8|43691.7|43684.7|43707.6|43700.6|43659.8|43652.8|45
1755504600000|2025-08-18 08:10:00|43689.2|43682.2|43649.2|43642.2|43696.7|43689.7|43643.5|43636.5|105
1755504900000|2025-08-18 08:15:00|43646.7|43639.7|43666.3|43659.3|43672.8|43665.8|43644.3|43637.3|21
1755505200000|2025-08-18 08:20:00|43661.3|43654.3|43648.1|43641.1|43689.4|43682.4|43646.4|43639.4|83
1755505500000|2025-08-18 08:25:00|43650.6|43643.6|43648.2|43641.2|43658.2|43651.2|43635.5|43628.5|35
1755505800000|2025-08-18 08:30:00|43650.7|43643.7|43670.4|43663.4|43670.4|43663.4|43637.6|43630.6|20
1755506100000|2025-08-18 08:35:00|43667.9|43660.9|43667.3|43660.3|43675.5|43668.5|43660.8|43653.8|10
1755506400000|2025-08-18 08:40:00|43669.8|43662.8|43694.7|43687.7|43696.8|43689.8|43664.3|43657.3|20
1755506700000|2025-08-18 08:45:00|43692.2|43685.2|43680.4|43673.4|43694.7|43687.7|43665.6|43658.6|14
1755507000000|2025-08-18 08:50:00|43682.9|43675.9|43690|43683|43690.1|43683.1|43672.5|43665.5|9
1755507300000|2025-08-18 08:55:00|43692.5|43685.5|43700.5|43693.5|43712.2|43705.2|43692.5|43685.5|31
1755507600000|2025-08-18 09:00:00|43703|43696|43717.7|43710.7|43720.4|43713.4|43672.9|43665.9|59
1755507900000|2025-08-18 09:05:00|43717.6|43710.6|43700.2|43693.2|43717.6|43710.6|43695.1|43688.1|37
1755508200000|2025-08-18 09:10:00|43702.7|43695.7|43700.5|43693.5|43705.5|43698.5|43687.6|43680.6|10
1755508500000|2025-08-18 09:15:00|43703|43696|43697.2|43690.2|43705.5|43698.5|43690.9|43683.9|13
1755508800000|2025-08-18 09:20:00|43699.7|43692.7|43716.1|43709.1|43720.4|43713.4|43697.4|43690.4|24
1755509100000|2025-08-18 09:25:00|43713.6|43706.6|43705.2|43698.2|43713.6|43706.6|43690.4|43683.4|36
1755509400000|2025-08-18 09:30:00|43702.7|43695.7|43727.9|43720.9|43727.9|43720.9|43700.1|43693.1|32
1755509700000|2025-08-18 09:35:00|43725.4|43718.4|43723.6|43716.6|43736.6|43729.6|43721.1|43714.1|20
1755510000000|2025-08-18 09:40:00|43724.1|43717.1|43741.4|43734.4|43741.8|43734.8|43721.1|43714.1|10
1755510300000|2025-08-18 09:45:00|43741.1|43734.1|43730|43723|43754.1|43747.1|43730|43723|27
1755510600000|2025-08-18 09:50:00|43730.1|43723.1|43735.8|43728.8|43735.8|43728.8|43722.8|43715.8|8
1755510900000|2025-08-18 09:55:00|43738.3|43731.3|43746.9|43739.9|43765.2|43758.2|43738.3|43731.3|42
1755511200000|2025-08-18 10:00:00|43744.4|43737.4|43765.3|43758.3|43775.4|43768.4|43735.8|43728.8|39
1755511500000|2025-08-18 10:05:00|43765.6|43758.6|43772.6|43765.6|43776.5|43769.5|43755.5|43748.5|77
1755511800000|2025-08-18 10:10:00|43770.1|43763.1|43770.3|43763.3|43773.6|43766.6|43755.1|43748.1|12
1755512100000|2025-08-18 10:15:00|43767.8|43760.8|43762.2|43755.2|43776.2|43769.2|43750.3|43743.3|30
1755512400000|2025-08-18 10:20:00|43764.7|43757.7|43782.7|43775.7|43788.8|43781.8|43759.7|43752.7|10
1755512700000|2025-08-18 10:25:00|43787.7|43780.7|43775.6|43768.6|43796.3|43789.3|43770.4|43763.4|41
1755513000000|2025-08-18 10:30:00|43774.8|43767.8|43783.1|43776.1|43794.6|43787.6|43774.8|43767.8|51
1755513300000|2025-08-18 10:35:00|43778.1|43771.1|43790.3|43783.3|43795.3|43788.3|43772.7|43765.7|85
1755513600000|2025-08-18 10:40:00|43792.8|43785.8|43810.3|43803.3|43821.8|43814.8|43785.2|43778.2|44
1755513900000|2025-08-18 10:45:00|43812.8|43805.8|43803.3|43796.3|43812.8|43805.8|43798.6|43791.6|27
1755514200000|2025-08-18 10:50:00|43805.8|43798.8|43797.6|43790.6|43811|43804|43795|43788|41
1755514500000|2025-08-18 10:55:00|43800.1|43793.1|43802.6|43795.6|43805.2|43798.2|43795.1|43788.1|4
1755514800000|2025-08-18 11:00:00|43800.1|43793.1|43815.7|43808.7|43815.7|43808.7|43780|43773|32
1755515100000|2025-08-18 11:05:00|43813.2|43806.2|43794.9|43787.9|43822.3|43815.3|43793.3|43786.3|32
1755515400000|2025-08-18 11:10:00|43792.4|43785.4|43777.3|43770.3|43792.4|43785.4|43777.3|43770.3|63
1755515700000|2025-08-18 11:15:00|43779.8|43772.8|43778.6|43771.6|43785.8|43778.8|43765.9|43758.9|28
1755516000000|2025-08-18 11:20:00|43778.8|43771.8|43773.9|43766.9|43778.8|43771.8|43766.5|43759.5|19
1755516300000|2025-08-18 11:25:00|43771.4|43764.4|43766.5|43759.5|43785.7|43778.7|43761.4|43754.4|26
1755516600000|2025-08-18 11:30:00|43764|43757|43759|43752|43770.1|43763.1|43750.3|43743.3|16
1755516900000|2025-08-18 11:35:00|43761.5|43754.5|43777.3|43770.3|43787.6|43780.6|43757.1|43750.1|21
1755517200000|2025-08-18 11:40:00|43779.8|43772.8|43761.2|43754.2|43784.9|43777.9|43759.2|43752.2|8
1755517500000|2025-08-18 11:45:00|43761.8|43754.8|43770.7|43763.7|43779.1|43772.1|43761.8|43754.8|5
1755517800000|2025-08-18 11:50:00|43768.2|43761.2|43774.9|43767.9|43777.6|43770.6|43765.2|43758.2|20
1755518100000|2025-08-18 11:55:00|43774|43767|43806.9|43799.9|43809.4|43802.4|43767.5|43760.5|125
1755518400000|2025-08-18 12:00:00|43804.4|43797.4|43815.1|43808.1|43836.1|43829.1|43796.9|43789.9|118
1755518700000|2025-08-18 12:05:00|43812.6|43805.6|43835.1|43828.1|43835.6|43828.6|43797.5|43790.5|117
1755519000000|2025-08-18 12:10:00|43835.2|43828.2|43825.4|43818.4|43854.5|43847.5|43820.3|43813.3|109
1755519300000|2025-08-18 12:15:00|43825.3|43818.3|43820.8|43813.8|43830.5|43823.5|43816.5|43809.5|11
1755519600000|2025-08-18 12:20:00|43825.8|43818.8|43830.1|43823.1|43830.2|43823.2|43816.4|43809.4|65
1755519900000|2025-08-18 12:25:00|43827.6|43820.6|43840.1|43833.1|43842.6|43835.6|43822.6|43815.6|17
1755520200000|2025-08-18 12:30:00|43837.6|43830.6|43830.7|43823.7|43842.6|43835.6|43813.7|43806.7|34
1755520500000|2025-08-18 12:35:00|43833.2|43826.2|43827.8|43820.8|43838.6|43831.6|43820.3|43813.3|21
1755520800000|2025-08-18 12:40:00|43827.7|43820.7|43832.6|43825.6|43835.1|43828.1|43820.1|43813.1|12
1755521100000|2025-08-18 12:45:00|43832.8|43825.8|43820.8|43813.8|43835.3|43828.3|43820.2|43813.2|12
1755521400000|2025-08-18 12:50:00|43820.7|43813.7|43838.4|43831.4|43838.9|43831.9|43813.1|43806.1|24
1755521700000|2025-08-18 12:55:00|43835.9|43828.9|43830.3|43823.3|43840.4|43833.4|43827.6|43820.6|30
1755522000000|2025-08-18 13:00:00|43827.8|43820.8|43865.1|43858.1|43876.1|43869.1|43827.8|43820.8|47
1755522300000|2025-08-18 13:05:00|43860.1|43853.1|43868|43861|43889|43882|43859|43852|46
1755522600000|2025-08-18 13:10:00|43863|43856|43866.7|43859.7|43869.3|43862.3|43836.4|43829.4|23
1755522900000|2025-08-18 13:15:00|43864.2|43857.2|43862.8|43855.8|43866.7|43859.7|43848|43841|10
1755523200000|2025-08-18 13:20:00|43860.3|43853.3|43860|43853|43870.1|43863.1|43860|43853|19
1755523500000|2025-08-18 13:25:00|43857.5|43850.5|43872.3|43865.3|43885.1|43878.1|43855|43848|42
1755523800000|2025-08-18 13:30:00|43879.8|43872.8|43885.2|43878.2|43896.7|43889.7|43851|43844|186
1755524100000|2025-08-18 13:35:00|43890.2|43883.2|43887.1|43880.1|43904.5|43897.5|43869.9|43862.9|189
1755524400000|2025-08-18 13:40:00|43884.6|43877.6|43881.4|43874.4|43901|43894|43863.7|43856.7|300
1755524700000|2025-08-18 13:45:00|43883.9|43876.9|43935.1|43928.1|43945.6|43938.6|43883.9|43876.9|199
1755525000000|2025-08-18 13:50:00|43932.6|43925.6|43903.5|43896.5|43935.1|43928.1|43898.3|43891.3|163
1755525300000|2025-08-18 13:55:00|43906|43899|43873.3|43866.3|43918.2|43911.2|43864.5|43857.5|86
1755525600000|2025-08-18 14:00:00|43875.8|43868.8|43890.7|43883.7|43895.8|43888.8|43866.8|43859.8|281
1755525900000|2025-08-18 14:05:00|43895.7|43888.7|43888.5|43881.5|43906.3|43899.3|43871.1|43864.1|140
1755526200000|2025-08-18 14:10:00|43883.5|43876.5|43896.2|43889.2|43900.7|43893.7|43881.9|43874.9|35
1755526500000|2025-08-18 14:15:00|43893.7|43886.7|43885.2|43878.2|43898.7|43891.7|43875.4|43868.4|64
1755526800000|2025-08-18 14:20:00|43887.7|43880.7|43915.2|43908.2|43922.9|43915.9|43880.4|43873.4|94
1755527100000|2025-08-18 14:25:00|43917.7|43910.7|43883.6|43876.6|43925.7|43918.7|43882.6|43875.6|75
1755527400000|2025-08-18 14:30:00|43878.6|43871.6|43895.2|43888.2|43902.1|43895.1|43858.6|43851.6|148
1755527700000|2025-08-18 14:35:00|43897.7|43890.7|43900.6|43893.6|43913.3|43906.3|43890.8|43883.8|44
1755528000000|2025-08-18 14:40:00|43898.1|43891.1|43897.1|43890.1|43917.8|43910.8|43896.9|43889.9|32
1755528300000|2025-08-18 14:45:00|43899.6|43892.6|43888|43881|43901.7|43894.7|43863.6|43856.6|58
1755528600000|2025-08-18 14:50:00|43890.5|43883.5|43930.3|43923.3|43933|43926|43880.6|43873.6|105
1755528900000|2025-08-18 14:55:00|43930.2|43923.2|43927.9|43920.9|43937.8|43930.8|43912.6|43905.6|114
1755529200000|2025-08-18 15:00:00|43930.4|43923.4|43925.7|43918.7|43935.3|43928.3|43918.9|43911.9|20
1755529500000|2025-08-18 15:05:00|43924.8|43917.8|43906.8|43899.8|43926.1|43919.1|43900.1|43893.1|104
1755529800000|2025-08-18 15:10:00|43904.3|43897.3|43901.9|43894.9|43907.9|43900.9|43891.8|43884.8|74
1755530100000|2025-08-18 15:15:00|43904.4|43897.4|43914.6|43907.6|43919.5|43912.5|43883.6|43876.6|306
1755530400000|2025-08-18 15:20:00|43915.4|43908.4|43915.3|43908.3|43928|43921|43910.2|43903.2|71
1755530700000|2025-08-18 15:25:00|43912.8|43905.8|43901.3|43894.3|43916|43909|43894.8|43887.8|53
1755531000000|2025-08-18 15:30:00|43906.3|43899.3|43914.4|43907.4|43914.4|43907.4|43891|43884|255
1755531300000|2025-08-18 15:35:00|43916.9|43909.9|43900.5|43893.5|43916.9|43909.9|43892|43885|55
1755531600000|2025-08-18 15:40:00|43899.5|43892.5|43887.3|43880.3|43903.6|43896.6|43886.6|43879.6|140
1755531900000|2025-08-18 15:45:00|43886.8|43879.8|43892.8|43885.8|43901.7|43894.7|43878.9|43871.9|59
1755532200000|2025-08-18 15:50:00|43890.3|43883.3|43895.6|43888.6|43901|43894|43890.1|43883.1|33
1755532500000|2025-08-18 15:55:00|43893.1|43886.1|43890.5|43883.5|43896.2|43889.2|43878.4|43871.4|32
1755532800000|2025-08-18 16:00:00|43888|43881|43886.4|43879.4|43892.5|43885.5|43875.4|43868.4|64
1755533100000|2025-08-18 16:05:00|43883.9|43876.9|43891.7|43884.7|43898.1|43891.1|43878.5|43871.5|66
1755533400000|2025-08-18 16:10:00|43892.6|43885.6|43879.8|43872.8|43899.7|43892.7|43873.4|43866.4|66
1755533700000|2025-08-18 16:15:00|43877.3|43870.3|43888.6|43881.6|43891.5|43884.5|43869.9|43862.9|54
1755534000000|2025-08-18 16:20:00|43891.1|43884.1|43891.6|43884.6|43900.5|43893.5|43888.2|43881.2|27
1755534300000|2025-08-18 16:25:00|43892.4|43885.4|43876.7|43869.7|43895.4|43888.4|43871.6|43864.6|34
1755534600000|2025-08-18 16:30:00|43876.8|43869.8|43859.7|43852.7|43884.3|43877.3|43857.2|43850.2|24
1755534900000|2025-08-18 16:35:00|43860.4|43853.4|43838.6|43831.6|43861|43854|43824.1|43817.1|83
1755535200000|2025-08-18 16:40:00|43838.8|43831.8|43836.9|43829.9|43846.9|43839.9|43831.8|43824.8|32
1755535500000|2025-08-18 16:45:00|43834.4|43827.4|43818.4|43811.4|43841.9|43834.9|43798.3|43791.3|70
1755535800000|2025-08-18 16:50:00|43819.1|43812.1|43831.4|43824.4|43841.9|43834.9|43810.8|43803.8|55
1755536100000|2025-08-18 16:55:00|43833.9|43826.9|43821.6|43814.6|43841.2|43834.2|43819.2|43812.2|77
1755536400000|2025-08-18 17:00:00|43819.1|43812.1|43823.8|43816.8|43826.3|43819.3|43812.6|43805.6|56
1755536700000|2025-08-18 17:05:00|43818.8|43811.8|43818.8|43811.8|43825.5|43818.5|43809.1|43802.1|47
1755537000000|2025-08-18 17:10:00|43816.3|43809.3|43821.5|43814.5|43831.9|43824.9|43816.3|43809.3|71
1755537300000|2025-08-18 17:15:00|43824|43817|43811.8|43804.8|43826.6|43819.6|43806.7|43799.7|39
1755537600000|2025-08-18 17:20:00|43814.3|43807.3|43816.9|43809.9|43832|43825|43806.9|43799.9|47
1755537900000|2025-08-18 17:25:00|43814.4|43807.4|43810.7|43803.7|43821.9|43814.9|43810.7|43803.7|34
1755538200000|2025-08-18 17:30:00|43815.7|43808.7|43821.2|43814.2|43846.9|43839.9|43810.7|43803.7|82
1755538500000|2025-08-18 17:35:00|43823.7|43816.7|43796.7|43789.7|43826.3|43819.3|43794.5|43787.5|30
1755538800000|2025-08-18 17:40:00|43794.2|43787.2|43796.7|43789.7|43801.7|43794.7|43784.1|43777.1|28
1755539100000|2025-08-18 17:45:00|43799.2|43792.2|43792|43785|43801.8|43794.8|43786.9|43779.9|29
1755539400000|2025-08-18 17:50:00|43789.5|43782.5|43792.8|43785.8|43793.5|43786.5|43781.2|43774.2|21
1755539700000|2025-08-18 17:55:00|43790.3|43783.3|43788.1|43781.1|43800.8|43793.8|43786.9|43779.9|44
1755540000000|2025-08-18 18:00:00|43790.6|43783.6|43788.7|43781.7|43791.7|43784.7|43776.3|43769.3|62
1755540300000|2025-08-18 18:05:00|43786.2|43779.2|43784.5|43777.5|43792|43785|43782|43775|74
1755540600000|2025-08-18 18:10:00|43782|43775|43784.4|43777.4|43792|43785|43776.9|43769.9|48
1755540900000|2025-08-18 18:15:00|43786.9|43779.9|43776.8|43769.8|43791.9|43784.9|43774.2|43767.2|41
1755541200000|2025-08-18 18:20:00|43779.3|43772.3|43776.1|43769.1|43781.9|43774.9|43771.8|43764.8|39
1755541500000|2025-08-18 18:25:00|43778.6|43771.6|43792|43785|43797|43790|43778.6|43771.6|27
1755541800000|2025-08-18 18:30:00|43794.5|43787.5|43797|43790|43801.9|43794.9|43794.5|43787.5|24
1755542100000|2025-08-18 18:35:00|43796.9|43789.9|43788|43781|43801.9|43794.9|43780.4|43773.4|45
1755542400000|2025-08-18 18:40:00|43787.1|43780.1|43787.2|43780.2|43799.7|43792.7|43781.5|43774.5|37
1755542700000|2025-08-18 18:45:00|43784.7|43777.7|43784.3|43777.3|43791.6|43784.6|43781.2|43774.2|35
1755543000000|2025-08-18 18:50:00|43786.8|43779.8|43811.9|43804.9|43814.3|43807.3|43784.3|43777.3|31
1755543300000|2025-08-18 18:55:00|43814.4|43807.4|43822.7|43815.7|43831.7|43824.7|43811.9|43804.9|35
1755543600000|2025-08-18 19:00:00|43820.2|43813.2|43806.3|43799.3|43824.2|43817.2|43805.8|43798.8|40
1755543900000|2025-08-18 19:05:00|43808.8|43801.8|43800.9|43793.9|43810.7|43803.7|43793.4|43786.4|43
1755544200000|2025-08-18 19:10:00|43803.4|43796.4|43798.3|43791.3|43805.9|43798.9|43786.9|43779.9|22
1755544500000|2025-08-18 19:15:00|43795.8|43788.8|43815.3|43808.3|43815.3|43808.3|43793.3|43786.3|21
1755544800000|2025-08-18 19:20:00|43812.8|43805.8|43818.7|43811.7|43824.8|43817.8|43810|43803|26
1755545100000|2025-08-18 19:25:00|43816.2|43809.2|43818.3|43811.3|43824.9|43817.9|43809.3|43802.3|45
1755545400000|2025-08-18 19:30:00|43815.8|43808.8|43820.2|43813.2|43820.2|43813.2|43807.9|43800.9|19
1755545700000|2025-08-18 19:35:00|43822.7|43815.7|43842.7|43835.7|43853.6|43846.6|43822.7|43815.7|47
1755546000000|2025-08-18 19:40:00|43845.2|43838.2|43840.6|43833.6|43847.7|43840.7|43832.8|43825.8|44
1755546300000|2025-08-18 19:45:00|43838.1|43831.1|43850.7|43843.7|43850.9|43843.9|43838.1|43831.1|26
1755546600000|2025-08-18 19:50:00|43848.2|43841.2|43852.6|43845.6|43855.2|43848.2|43836.3|43829.3|70
1755546900000|2025-08-18 19:55:00|43850.1|43843.1|43818|43811|43852.6|43845.6|43815.2|43808.2|223
1755547200000|2025-08-18 20:00:00|43815.5|43808.5|43804.1|43797.1|43820.2|43813.2|43801.9|43794.9|126
1755547500000|2025-08-18 20:05:00|43801.6|43794.6|43809.4|43802.4|43811.9|43804.9|43801.5|43794.5|24
1755547800000|2025-08-18 20:10:00|43811.9|43804.9|43809.1|43802.1|43816.9|43809.9|43809.1|43802.1|12
1755548100000|2025-08-18 20:15:00|43811.6|43804.6|43805.1|43798.1|43814.1|43807.1|43805.1|43798.1|9
1755548400000|2025-08-18 20:20:00|43802.6|43795.6|43794|43787|43805.1|43798.1|43791.2|43784.2|2
1755548700000|2025-08-18 20:25:00|43796.5|43789.5|43801.7|43794.7|43801.7|43794.7|43796.5|43789.5|4
1755549000000|2025-08-18 20:30:00|43796.7|43789.7|43796.8|43789.8|43801.9|43794.9|43794.2|43787.2|13
1755549300000|2025-08-18 20:35:00|43799.3|43792.3|43796.9|43789.9|43801.9|43794.9|43789.4|43782.4|13
1755549600000|2025-08-18 20:40:00|43796.7|43789.7|43793.3|43786.3|43797.8|43790.8|43792|43785|9
1755549900000|2025-08-18 20:45:00|43792.3|43785.3|43802.7|43795.7|43802.7|43795.7|43792.1|43785.1|23
1755550200000|2025-08-18 20:50:00|43805.2|43798.2|43815|43808|43815|43808|43805.2|43798.2|5
1755550500000|2025-08-18 20:55:00|43812.5|43805.5|43809.3|43779.3|43813.3|43806.3|43799.1|43778.8|12
1755550800000|2025-08-18 21:00:00|43810.9|43780.9|43811.9|43781.9|43813.7|43783.7|43806.7|43776.7|0
1755551100000|2025-08-18 21:05:00|43812|43782|43813|43783|43813.2|43783.2|43810.1|43780.1|0
1755551400000|2025-08-18 21:10:00|43814|43784|43811.3|43781.3|43814.7|43784.7|43811|43781|0
1755551700000|2025-08-18 21:15:00|43811.2|43781.2|43811.7|43781.7|43812|43782|43809.6|43779.6|0
1755552000000|2025-08-18 21:20:00|43810.2|43780.2|43812.3|43782.3|43812.4|43782.4|43810.2|43780.2|0
1755552300000|2025-08-18 21:25:00|43810.6|43780.6|43812.5|43782.5|43813.1|43783.1|43810.6|43780.6|0
1755552600000|2025-08-18 21:30:00|43812.3|43782.3|43813.3|43783.3|43813.3|43783.3|43812.3|43782.3|0
1755552900000|2025-08-18 21:35:00|43812.7|43782.7|43811.6|43781.6|43812.7|43782.7|43811.3|43781.3|0
1755553200000|2025-08-18 21:40:00|43811.5|43781.5|43812.5|43782.5|43812.5|43782.5|43811.3|43781.3|0
1755553500000|2025-08-18 21:45:00|43812.6|43782.6|43811|43781|43812.6|43782.6|43809.8|43779.8|0
1755553800000|2025-08-18 21:50:00|43811.2|43781.2|43811.6|43781.6|43811.6|43781.6|43810.5|43780.5|0
1755554100000|2025-08-18 21:55:00|43811.7|43781.7|43814.3|43784.3|43815.2|43785.2|43810.7|43780.7|0
1755554400000|2025-08-18 22:00:00|43814.2|43784.2|43852.7|43837.7|43852.7|43837.7|43809.6|43784.2|13
1755554700000|2025-08-18 22:05:00|43867.7|43852.7|43853.6|43838.6|43886.4|43871.4|43851.9|43836.9|6
1755555000000|2025-08-18 22:10:00|43854.1|43839.1|43864.9|43849.9|43865.2|43850.2|43854|43839|0
1755555300000|2025-08-18 22:15:00|43865|43850|43852.9|43837.9|43867.9|43852.9|43852.9|43837.9|3
1755555600000|2025-08-18 22:20:00|43850.4|43835.4|43830.4|43815.4|43850.4|43835.4|43830.4|43815.4|0
1755555900000|2025-08-18 22:25:00|43830.8|43815.8|43827.5|43812.5|43831.8|43816.8|43825|43810|0
1755556200000|2025-08-18 22:30:00|43830|43815|43832|43817|43832|43817|43825.5|43810.5|0
1755556500000|2025-08-18 22:35:00|43831.5|43816.5|43824.2|43809.2|43836.9|43821.9|43821.7|43806.7|13
1755556800000|2025-08-18 22:40:00|43826.7|43811.7|43825.1|43810.1|43827.4|43812.4|43822.6|43807.6|0
1755557100000|2025-08-18 22:45:00|43827.6|43812.6|43832.3|43817.3|43834.8|43819.8|43825.5|43810.5|0
1755557400000|2025-08-18 22:50:00|43834.8|43819.8|43845.2|43830.2|43860.2|43845.2|43834.8|43819.8|8
1755557700000|2025-08-18 22:55:00|43843.2|43828.2|43839.5|43824.5|43843.2|43828.2|43834.5|43819.5|0
1755558000000|2025-08-18 23:00:00|43837|43822|43826.8|43811.8|43845.3|43830.3|43826.8|43811.8|0
1755558300000|2025-08-18 23:05:00|43826.4|43811.4|43828.7|43813.7|43828.7|43813.7|43821.1|43806.1|2
1755558600000|2025-08-18 23:10:00|43829.2|43814.2|43839.3|43824.3|43839.3|43824.3|43824.2|43809.2|2
1755558900000|2025-08-18 23:15:00|43841.5|43826.5|43851.4|43836.4|43858.2|43843.2|43841.5|43826.5|1
1755559200000|2025-08-18 23:20:00|43851.9|43836.9|43869.9|43854.9|43872|43857|43846.4|43831.4|6
1755559500000|2025-08-18 23:25:00|43870.5|43855.5|43854.4|43839.4|43877.4|43862.4|43852.1|43837.1|14
1755559800000|2025-08-18 23:30:00|43851.9|43836.9|43798.6|43791.6|43851.9|43836.9|43780.9|43773.9|4668
1755560100000|2025-08-18 23:35:00|43798.9|43791.9|43795.1|43788.1|43804.2|43797.2|43786.6|43779.6|15
1755560400000|2025-08-18 23:40:00|43797.6|43790.6|43796.5|43789.5|43816.6|43809.6|43792.6|43785.6|115
1755560700000|2025-08-18 23:45:00|43796.7|43789.7|43835.6|43828.6|43848.9|43841.9|43789.4|43782.4|168
1755561000000|2025-08-18 23:50:00|43833.1|43826.1|43858.7|43851.7|43869.1|43862.1|43823.3|43816.3|94
1755561300000|2025-08-18 23:55:00|43856.2|43849.2|43837.7|43830.7|43876.7|43869.7|43828.9|43821.9|42
1755561600000|2025-08-19 00:00:00|43832.7|43825.7|43844.1|43837.1|43854.4|43847.4|43735.7|43728.7|511
1755561900000|2025-08-19 00:05:00|43843.8|43836.8|43816.8|43809.8|43896.8|43889.8|43807.9|43800.9|385
1755562200000|2025-08-19 00:10:00|43814.3|43807.3|43781.1|43774.1|43841|43834|43730|43723|335
1755562500000|2025-08-19 00:15:00|43781.7|43774.7|43757.1|43750.1|43789.2|43782.2|43747.4|43740.4|188
1755562800000|2025-08-19 00:20:00|43754.6|43747.6|43808.2|43801.2|43826.2|43819.2|43736.8|43729.8|123
1755563100000|2025-08-19 00:25:00|43805.7|43798.7|43837.1|43830.1|43852|43845|43772.3|43765.3|127
1755563400000|2025-08-19 00:30:00|43836.6|43829.6|43764.5|43757.5|43869.2|43862.2|43752|43745|229
1755563700000|2025-08-19 00:35:00|43764.2|43757.2|43657.4|43650.4|43789.4|43782.4|43650|43643|285
1755564000000|2025-08-19 00:40:00|43659.9|43652.9|43544.6|43537.6|43689.5|43682.5|43537.4|43530.4|536
1755564300000|2025-08-19 00:45:00|43547.1|43540.1|43594.9|43587.9|43621.4|43614.4|43546.8|43539.8|271
1755564600000|2025-08-19 00:50:00|43597.4|43590.4|43552.1|43545.1|43609.9|43602.9|43542.3|43535.3|76
1755564900000|2025-08-19 00:55:00|43549.6|43542.6|43514|43507|43581.8|43574.8|43505.9|43498.9|185
1755565200000|2025-08-19 01:00:00|43514.3|43507.3|43548.5|43541.5|43553.5|43546.5|43434.7|43427.7|393
1755565500000|2025-08-19 01:05:00|43546|43539|43576.4|43569.4|43584.6|43577.6|43516.5|43509.5|237
1755565800000|2025-08-19 01:10:00|43578.9|43571.9|43514|43507|43593.8|43586.8|43493.3|43486.3|131
1755566100000|2025-08-19 01:15:00|43516.5|43509.5|43571.3|43564.3|43578.4|43571.4|43513.4|43506.4|148
1755566400000|2025-08-19 01:20:00|43573.8|43566.8|43620.1|43613.1|43637.1|43630.1|43571.3|43564.3|208
1755566700000|2025-08-19 01:25:00|43622.6|43615.6|43630.3|43623.3|43659.9|43652.9|43619.2|43612.2|154
1755567000000|2025-08-19 01:30:00|43632.8|43625.8|43668.9|43661.9|43678.1|43671.1|43620.4|43613.4|291
1755567300000|2025-08-19 01:35:00|43669.3|43662.3|43659.6|43652.6|43675.8|43668.8|43633.1|43626.1|84
1755567600000|2025-08-19 01:40:00|43660.4|43653.4|43715.8|43708.8|43720.7|43713.7|43657.9|43650.9|228
1755567900000|2025-08-19 01:45:00|43713.3|43706.3|43718.5|43711.5|43719.9|43712.9|43678.3|43671.3|33
1755568200000|2025-08-19 01:50:00|43716|43709|43706.7|43699.7|43735.7|43728.7|43701.1|43694.1|95
1755568500000|2025-08-19 01:55:00|43709.2|43702.2|43725.5|43718.5|43741.6|43734.6|43703.7|43696.7|49
1755568800000|2025-08-19 02:00:00|43720.5|43713.5|43705.5|43698.5|43731|43724|43703|43696|60
1755569100000|2025-08-19 02:05:00|43703|43696|43702.2|43695.2|43706.7|43699.7|43662.5|43655.5|191
1755569400000|2025-08-19 02:10:00|43704.7|43697.7|43741.9|43734.9|43749.1|43742.1|43700.6|43693.6|115
1755569700000|2025-08-19 02:15:00|43739.4|43732.4|43721.4|43714.4|43767|43760|43712.3|43705.3|69
1755570000000|2025-08-19 02:20:00|43722.1|43715.1|43709.4|43702.4|43730.5|43723.5|43708.9|43701.9|44
1755570300000|2025-08-19 02:25:00|43706.9|43699.9|43678|43671|43706.9|43699.9|43668|43661|56
1755570600000|2025-08-19 02:30:00|43679.3|43672.3|43702|43695|43709.9|43702.9|43673.5|43666.5|29
1755570900000|2025-08-19 02:35:00|43701.8|43694.8|43710.9|43703.9|43717.2|43710.2|43693.2|43686.2|28
1755571200000|2025-08-19 02:40:00|43713.4|43706.4|43670.1|43663.1|43713.4|43706.4|43666.9|43659.9|21
1755571500000|2025-08-19 02:45:00|43667.6|43660.6|43662.7|43655.7|43670.1|43663.1|43650.6|43643.6|49
1755571800000|2025-08-19 02:50:00|43663.8|43656.8|43664.2|43657.2|43689.3|43682.3|43660.8|43653.8|15
1755572100000|2025-08-19 02:55:00|43661.7|43654.7|43641.4|43634.4|43661.7|43654.7|43638|43631|61
1755572400000|2025-08-19 03:00:00|43638.9|43631.9|43640.5|43633.5|43647|43640|43627.3|43620.3|31
1755572700000|2025-08-19 03:05:00|43641.3|43634.3|43637.4|43630.4|43647.4|43640.4|43632.4|43625.4|32
1755573000000|2025-08-19 03:10:00|43634.9|43627.9|43623.9|43616.9|43637.4|43630.4|43618.5|43611.5|96
1755573300000|2025-08-19 03:15:00|43624.6|43617.6|43637.1|43630.1|43637.1|43630.1|43624.6|43617.6|15
1755573600000|2025-08-19 03:20:00|43634.6|43627.6|43650|43643|43650|43643|43632.1|43625.1|20
1755573900000|2025-08-19 03:25:00|43652.5|43645.5|43663.7|43656.7|43667|43660|43647.5|43640.5|13
1755574200000|2025-08-19 03:30:00|43656.2|43649.2|43601|43594|43658.7|43651.7|43583.1|43576.1|154
1755574500000|2025-08-19 03:35:00|43603.5|43596.5|43567.9|43560.9|43622.5|43615.5|43567.9|43560.9|121
1755574800000|2025-08-19 03:40:00|43568.6|43561.6|43581.9|43574.9|43592.4|43585.4|43543.3|43536.3|192
1755575100000|2025-08-19 03:45:00|43579.4|43572.4|43599.1|43592.1|43610|43603|43562.3|43555.3|79
1755575400000|2025-08-19 03:50:00|43598.5|43591.5|43630.6|43623.6|43631.7|43624.7|43594|43587|51
1755575700000|2025-08-19 03:55:00|43629.7|43622.7|43634.9|43627.9|43653.2|43646.2|43615.6|43608.6|69
1755576000000|2025-08-19 04:00:00|43632.4|43625.4|43625|43618|43639|43632|43611.2|43604.2|78
1755576300000|2025-08-19 04:05:00|43627.5|43620.5|43674.7|43667.7|43674.7|43667.7|43625|43618|31
1755576600000|2025-08-19 04:10:00|43672.2|43665.2|43677.2|43670.2|43696.9|43689.9|43655.8|43648.8|64
1755576900000|2025-08-19 04:15:00|43674.7|43667.7|43658.9|43651.9|43674.9|43667.9|43623.4|43616.4|102
1755577200000|2025-08-19 04:20:00|43656.4|43649.4|43654.3|43647.3|43675.9|43668.9|43644.8|43637.8|41
1755577500000|2025-08-19 04:25:00|43651.8|43644.8|43672.9|43665.9|43681.9|43674.9|43646.8|43639.8|37
1755577800000|2025-08-19 04:30:00|43670.4|43663.4|43683.7|43676.7|43702.4|43695.4|43662.9|43655.9|77
1755578100000|2025-08-19 04:35:00|43681.2|43674.2|43688.8|43681.8|43691.3|43684.3|43671.4|43664.4|29
1755578400000|2025-08-19 04:40:00|43691.3|43684.3|43698.1|43691.1|43707.4|43700.4|43683.5|43676.5|11
1755578700000|2025-08-19 04:45:00|43695.6|43688.6|43697|43690|43706.2|43699.2|43695.6|43688.6|27
1755579000000|2025-08-19 04:50:00|43699.5|43692.5|43678.2|43671.2|43701.7|43694.7|43672.2|43665.2|30
1755579300000|2025-08-19 04:55:00|43675.7|43668.7|43665.4|43658.4|43675.7|43668.7|43649.5|43642.5|171
1755579600000|2025-08-19 05:00:00|43666.1|43659.1|43660.4|43653.4|43676.4|43669.4|43648.3|43641.3|91
1755579900000|2025-08-19 05:05:00|43657.9|43650.9|43656.6|43649.6|43675.8|43668.8|43656.2|43649.2|84
1755580200000|2025-08-19 05:10:00|43659.1|43652.1|43641|43634|43668.7|43661.7|43630.7|43623.7|47
1755580500000|2025-08-19 05:15:00|43638.5|43631.5|43655.8|43648.8|43665.6|43658.6|43635.9|43628.9|71
1755580800000|2025-08-19 05:20:00|43658.3|43651.3|43656.9|43649.9|43672.6|43665.6|43642|43635|54
1755581100000|2025-08-19 05:25:00|43659.4|43652.4|43677.2|43670.2|43678.8|43671.8|43654.7|43647.7|37
1755581400000|2025-08-19 05:30:00|43674.7|43667.7|43693.4|43686.4|43701.9|43694.9|43666.6|43659.6|102
1755581700000|2025-08-19 05:35:00|43694.5|43687.5|43679|43672|43697|43690|43662.6|43655.6|43
1755582000000|2025-08-19 05:40:00|43676.5|43669.5|43661.5|43654.5|43681.1|43674.1|43660.2|43653.2|77
1755582300000|2025-08-19 05:45:00|43664|43657|43656.9|43649.9|43666.5|43659.5|43630.6|43623.6|136
1755582600000|2025-08-19 05:50:00|43659.4|43652.4|43615.6|43608.6|43669.4|43662.4|43603.2|43596.2|89
1755582900000|2025-08-19 05:55:00|43613.1|43606.1|43621|43614|43638.7|43631.7|43609.7|43602.7|74
1755583200000|2025-08-19 06:00:00|43618.5|43611.5|43599.6|43592.6|43621|43614|43590.1|43583.1|77
1755583500000|2025-08-19 06:05:00|43600.3|43593.3|43592.4|43585.4|43605.3|43598.3|43587.7|43580.7|118
1755583800000|2025-08-19 06:10:00|43594.9|43587.9|43569.9|43562.9|43599.9|43592.9|43542|43535|68
1755584100000|2025-08-19 06:15:00|43567.4|43560.4|43564.8|43557.8|43582|43575|43543.9|43536.9|137
1755584400000|2025-08-19 06:20:00|43567.3|43560.3|43546.7|43539.7|43574.9|43567.9|43529.6|43522.6|149
1755584700000|2025-08-19 06:25:00|43546.3|43539.3|43555|43548|43580|43573|43540.9|43533.9|322
1755585000000|2025-08-19 06:30:00|43557.5|43550.5|43584.8|43577.8|43590.1|43583.1|43555|43548|476
1755585300000|2025-08-19 06:35:00|43587.3|43580.3|43576.8|43569.8|43607.4|43600.4|43571.1|43564.1|171
1755585600000|2025-08-19 06:40:00|43574.3|43567.3|43586.1|43579.1|43596.2|43589.2|43571.8|43564.8|149
1755585900000|2025-08-19 06:45:00|43581.1|43574.1|43583.5|43576.5|43589.8|43582.8|43580.2|43573.2|32
1755586200000|2025-08-19 06:50:00|43586|43579|43592.2|43585.2|43592.2|43585.2|43582.7|43575.7|8
1755586500000|2025-08-19 06:55:00|43591.9|43584.9|43584.9|43577.9|43591.9|43584.9|43578.3|43571.3|34
1755586800000|2025-08-19 07:00:00|43589.9|43582.9|43614.3|43607.3|43617.4|43610.4|43589.1|43582.1|61
1755587100000|2025-08-19 07:05:00|43611.8|43604.8|43595.7|43588.7|43614.3|43607.3|43595.7|43588.7|17
1755587400000|2025-08-19 07:10:00|43593.2|43586.2|43590.6|43583.6|43598.6|43591.6|43580.6|43573.6|51
1755587700000|2025-08-19 07:15:00|43595.6|43588.6|43610.7|43603.7|43610.7|43603.7|43590.7|43583.7|27
1755588000000|2025-08-19 07:20:00|43611|43604|43578.5|43571.5|43612.1|43605.1|43576.6|43569.6|79
1755588300000|2025-08-19 07:25:00|43581|43574|43582|43575|43585.8|43578.8|43569.6|43562.6|5
1755588600000|2025-08-19 07:30:00|43577|43570|43591.1|43584.1|43596.7|43589.7|43574.5|43567.5|37
1755588900000|2025-08-19 07:35:00|43593.6|43586.6|43599.4|43592.4|43604.9|43597.9|43588.6|43581.6|34
1755589200000|2025-08-19 07:40:00|43601.9|43594.9|43616.2|43609.2|43618.7|43611.7|43601.1|43594.1|26
1755589500000|2025-08-19 07:45:00|43621.2|43614.2|43617.1|43610.1|43622.5|43615.5|43612.5|43605.5|19
1755589800000|2025-08-19 07:50:00|43614.6|43607.6|43606.8|43599.8|43623.5|43616.5|43603.5|43596.5|24
1755590100000|2025-08-19 07:55:00|43604.3|43597.3|43615.4|43608.4|43620.4|43613.4|43601.4|43594.4|36
1755590400000|2025-08-19 08:00:00|43612.9|43605.9|43646.3|43639.3|43668.3|43661.3|43612.9|43605.9|186
1755590700000|2025-08-19 08:05:00|43643.8|43636.8|43641.1|43634.1|43653.4|43646.4|43633.5|43626.5|61
1755591000000|2025-08-19 08:10:00|43638.6|43631.6|43603.5|43596.5|43638.6|43631.6|43601.1|43594.1|31
1755591300000|2025-08-19 08:15:00|43606|43599|43622.2|43615.2|43626|43619|43603.3|43596.3|61
1755591600000|2025-08-19 08:20:00|43619.7|43612.7|43636|43629|43640.5|43633.5|43617.3|43610.3|24
1755591900000|2025-08-19 08:25:00|43638.5|43631.5|43647.6|43640.6|43652.4|43645.4|43632.4|43625.4|18
1755592200000|2025-08-19 08:30:00|43645.1|43638.1|43658.2|43651.2|43659.2|43652.2|43637.7|43630.7|13
1755592500000|2025-08-19 08:35:00|43660.7|43653.7|43673.1|43666.1|43683.4|43676.4|43655.7|43648.7|29
1755592800000|2025-08-19 08:40:00|43670.6|43663.6|43665.6|43658.6|43688.5|43681.5|43665.6|43658.6|31
1755593100000|2025-08-19 08:45:00|43668.1|43661.1|43685.8|43678.8|43688.2|43681.2|43668.1|43661.1|17
1755593400000|2025-08-19 08:50:00|43683.3|43676.3|43693.3|43686.3|43696.9|43689.9|43683.3|43676.3|12
1755593700000|2025-08-19 08:55:00|43692.6|43685.6|43715.8|43708.8|43718.9|43711.9|43690.1|43683.1|64
1755594000000|2025-08-19 09:00:00|43710.8|43703.8|43713.1|43706.1|43715.6|43708.6|43700.6|43693.6|16
1755594300000|2025-08-19 09:05:00|43710.6|43703.6|43743.9|43736.9|43744.7|43737.7|43710.5|43703.5|14
1755594600000|2025-08-19 09:10:00|43743.3|43736.3|43757.4|43750.4|43762.4|43755.4|43742.9|43735.9|38
1755594900000|2025-08-19 09:15:00|43759.9|43752.9|43770.9|43763.9|43779.8|43772.8|43757.1|43750.1|30
1755595200000|2025-08-19 09:20:00|43773.4|43766.4|43797.2|43790.2|43807.5|43800.5|43768.4|43761.4|158
1755595500000|2025-08-19 09:25:00|43796.8|43789.8|43816.3|43809.3|43826.5|43819.5|43793.5|43786.5|92
1755595800000|2025-08-19 09:30:00|43818.8|43811.8|43825.5|43818.5|43832.4|43825.4|43805.6|43798.6|28
1755596100000|2025-08-19 09:35:00|43823|43816|43826.7|43819.7|43836.3|43829.3|43820.8|43813.8|32
1755596400000|2025-08-19 09:40:00|43824.2|43817.2|43810.6|43803.6|43827.8|43820.8|43805.5|43798.5|40
1755596700000|2025-08-19 09:45:00|43808.1|43801.1|43800.7|43793.7|43823|43816|43798.2|43791.2|21
1755597000000|2025-08-19 09:50:00|43800.8|43793.8|43798.2|43791.2|43810.7|43803.7|43790.1|43783.1|31
1755597300000|2025-08-19 09:55:00|43793.2|43786.2|43775.9|43768.9|43803.3|43796.3|43773.3|43766.3|30
1755597600000|2025-08-19 10:00:00|43773.4|43766.4|43759|43752|43773.4|43766.4|43734.2|43727.2|122
1755597900000|2025-08-19 10:05:00|43756.5|43749.5|43750.3|43743.3|43772.5|43765.5|43742.9|43735.9|46
1755598200000|2025-08-19 10:10:00|43750.7|43743.7|43731.4|43724.4|43753.5|43746.5|43727.5|43720.5|12
1755598500000|2025-08-19 10:15:00|43731.1|43724.1|43740.1|43733.1|43751.3|43744.3|43729.8|43722.8|41
1755598800000|2025-08-19 10:20:00|43745.1|43738.1|43746.8|43739.8|43762.1|43755.1|43741.6|43734.6|86
1755599100000|2025-08-19 10:25:00|43744.3|43737.3|43739.3|43732.3|43749.6|43742.6|43728.3|43721.3|25
1755599400000|2025-08-19 10:30:00|43736.8|43729.8|43742.1|43735.1|43757.3|43750.3|43726.5|43719.5|50
1755599700000|2025-08-19 10:35:00|43739.6|43732.6|43728|43721|43742.6|43735.6|43723.1|43716.1|280
1755600000000|2025-08-19 10:40:00|43725.5|43718.5|43718.4|43711.4|43725.5|43718.5|43701.3|43694.3|159
1755600300000|2025-08-19 10:45:00|43715.9|43708.9|43702.4|43695.4|43720.3|43713.3|43681.2|43674.2|116
1755600600000|2025-08-19 10:50:00|43699.9|43692.9|43704.6|43697.6|43707.1|43700.1|43681.9|43674.9|37
1755600900000|2025-08-19 10:55:00|43702.1|43695.1|43722.3|43715.3|43724.8|43717.8|43702.1|43695.1|40
1755601200000|2025-08-19 11:00:00|43719.8|43712.8|43729.5|43722.5|43749.5|43742.5|43719.8|43712.8|89
1755601500000|2025-08-19 11:05:00|43727|43720|43701.2|43694.2|43727|43720|43697.2|43690.2|112
1755601800000|2025-08-19 11:10:00|43701.5|43694.5|43710.9|43703.9|43731.9|43724.9|43701.5|43694.5|31
1755602100000|2025-08-19 11:15:00|43708.4|43701.4|43721.8|43714.8|43724.7|43717.7|43705.9|43698.9|192
1755602400000|2025-08-19 11:20:00|43722.5|43715.5|43727|43720|43737|43730|43712.8|43705.8|66
1755602700000|2025-08-19 11:25:00|43729.5|43722.5|43725.3|43718.3|43735.8|43728.8|43721.8|43714.8|12
1755603000000|2025-08-19 11:30:00|43722.8|43715.8|43705.4|43698.4|43725.4|43718.4|43705.4|43698.4|59
1755603300000|2025-08-19 11:35:00|43710.4|43703.4|43705.7|43698.7|43720.4|43713.4|43703.2|43696.2|24
1755603600000|2025-08-19 11:40:00|43703.2|43696.2|43697.8|43690.8|43715.7|43708.7|43694|43687|14
1755603900000|2025-08-19 11:45:00|43700.3|43693.3|43731.6|43724.6|43736.6|43729.6|43700.3|43693.3|25
1755604200000|2025-08-19 11:50:00|43731.9|43724.9|43734.7|43727.7|43749.6|43742.6|43726.5|43719.5|52
1755604500000|2025-08-19 11:55:00|43729.7|43722.7|43745.2|43738.2|43748.3|43741.3|43729.7|43722.7|16
1755604800000|2025-08-19 12:00:00|43742.7|43735.7|43732|43725|43751.5|43744.5|43732|43725|19
1755605100000|2025-08-19 12:05:00|43734.5|43727.5|43713.8|43706.8|43743.7|43736.7|43711.2|43704.2|10
1755605400000|2025-08-19 12:10:00|43716.3|43709.3|43719.8|43712.8|43728.1|43721.1|43713.7|43706.7|19
1755605700000|2025-08-19 12:15:00|43722.3|43715.3|43696.2|43689.2|43727.4|43720.4|43694.7|43687.7|34
1755606000000|2025-08-19 12:20:00|43693.7|43686.7|43720.8|43713.8|43723.3|43716.3|43693.7|43686.7|27
1755606300000|2025-08-19 12:25:00|43718.3|43711.3|43714.8|43707.8|43722.4|43715.4|43709.8|43702.8|21
1755606600000|2025-08-19 12:30:00|43717.3|43710.3|43713.9|43706.9|43735.3|43728.3|43710.3|43703.3|23
1755606900000|2025-08-19 12:35:00|43716.4|43709.4|43716.7|43709.7|43721.2|43714.2|43709.2|43702.2|21
1755607200000|2025-08-19 12:40:00|43714.2|43707.2|43733.2|43726.2|43733.2|43726.2|43704.3|43697.3|28
1755607500000|2025-08-19 12:45:00|43730.7|43723.7|43707.7|43700.7|43739.2|43732.2|43705.8|43698.8|76
1755607800000|2025-08-19 12:50:00|43705.2|43698.2|43707.2|43700.2|43707.2|43700.2|43689.2|43682.2|30
1755608100000|2025-08-19 12:55:00|43702.2|43695.2|43696.8|43689.8|43709.8|43702.8|43687.2|43680.2|19
1755608400000|2025-08-19 13:00:00|43699.3|43692.3|43702.4|43695.4|43712.4|43705.4|43698.1|43691.1|55
1755608700000|2025-08-19 13:05:00|43699.9|43692.9|43664.9|43657.9|43702.4|43695.4|43659.1|43652.1|68
1755609000000|2025-08-19 13:10:00|43667.4|43660.4|43699|43692|43701.5|43694.5|43667.4|43660.4|19
1755609300000|2025-08-19 13:15:00|43699.3|43692.3|43689.6|43682.6|43707.3|43700.3|43687.2|43680.2|10
1755609600000|2025-08-19 13:20:00|43687.1|43680.1|43691.9|43684.9|43696.8|43689.8|43686.4|43679.4|13
1755609900000|2025-08-19 13:25:00|43689.4|43682.4|43683.8|43676.8|43691.9|43684.9|43677.2|43670.2|15
1755610200000|2025-08-19 13:30:00|43686.3|43679.3|43622.2|43615.2|43696.3|43689.3|43593.1|43586.1|307
1755610500000|2025-08-19 13:35:00|43617.2|43610.2|43622.4|43615.4|43647.3|43640.3|43601.7|43594.7|144
1755610800000|2025-08-19 13:40:00|43624.9|43617.9|43624.9|43617.9|43669.2|43662.2|43614.9|43607.9|128
1755611100000|2025-08-19 13:45:00|43627.4|43620.4|43574.7|43567.7|43627.4|43620.4|43561.4|43554.4|209
1755611400000|2025-08-19 13:50:00|43577.2|43570.2|43625.2|43618.2|43626.8|43619.8|43567.4|43560.4|83
1755611700000|2025-08-19 13:55:00|43630.2|43623.2|43611.5|43604.5|43640.2|43633.2|43603.6|43596.6|74
1755612000000|2025-08-19 14:00:00|43614|43607|43649.8|43642.8|43652.2|43645.2|43607.7|43600.7|81
1755612300000|2025-08-19 14:05:00|43647.3|43640.3|43661.8|43654.8|43662.1|43655.1|43632|43625|105
1755612600000|2025-08-19 14:10:00|43661.3|43654.3|43661.7|43654.7|43666.7|43659.7|43641.9|43634.9|61
1755612900000|2025-08-19 14:15:00|43664.2|43657.2|43661.4|43654.4|43677.8|43670.8|43648.3|43641.3|155
1755613200000|2025-08-19 14:20:00|43663.9|43656.9|43661|43654|43677.2|43670.2|43654.8|43647.8|42
1755613500000|2025-08-19 14:25:00|43663.5|43656.5|43610.4|43603.4|43666.4|43659.4|43605.8|43598.8|146
1755613800000|2025-08-19 14:30:00|43607.9|43600.9|43627.3|43620.3|43642.4|43635.4|43601.7|43594.7|92
1755614100000|2025-08-19 14:35:00|43629.8|43622.8|43576.7|43569.7|43632.3|43625.3|43572.3|43565.3|89
1755614400000|2025-08-19 14:40:00|43574.2|43567.2|43517.4|43510.4|43587.3|43580.3|43492.5|43485.5|212
1755614700000|2025-08-19 14:45:00|43514.9|43507.9|43509.7|43502.7|43527.5|43520.5|43475.7|43468.7|157
1755615000000|2025-08-19 14:50:00|43512.2|43505.2|43541.7|43534.7|43542.5|43535.5|43507.2|43500.2|59
1755615300000|2025-08-19 14:55:00|43541.2|43534.2|43494.7|43487.7|43567|43560|43494.7|43487.7|90
1755615600000|2025-08-19 15:00:00|43497.2|43490.2|43492.2|43485.2|43507.3|43500.3|43457.6|43450.6|108
1755615900000|2025-08-19 15:05:00|43494.7|43487.7|43507|43500|43522|43515|43489.3|43482.3|96
1755616200000|2025-08-19 15:10:00|43502|43495|43525|43518|43527.5|43520.5|43490.3|43483.3|98
1755616500000|2025-08-19 15:15:00|43527.5|43520.5|43521.4|43514.4|43547.2|43540.2|43517.2|43510.2|224
1755616800000|2025-08-19 15:20:00|43523.9|43516.9|43506.6|43499.6|43536.2|43529.2|43498.2|43491.2|429
1755617100000|2025-08-19 15:25:00|43504.1|43497.1|43529.9|43522.9|43539.9|43532.9|43495.9|43488.9|54
1755617400000|2025-08-19 15:30:00|43527.4|43520.4|43544.9|43537.9|43544.9|43537.9|43517.1|43510.1|107
1755617700000|2025-08-19 15:35:00|43542.4|43535.4|43516.3|43509.3|43552.2|43545.2|43507.6|43500.6|82
1755618000000|2025-08-19 15:40:00|43513.8|43506.8|43525|43518|43533|43526|43500.9|43493.9|38
1755618300000|2025-08-19 15:45:00|43527.5|43520.5|43515.8|43508.8|43537.2|43530.2|43510.9|43503.9|36
1755618600000|2025-08-19 15:50:00|43513.3|43506.3|43505.3|43498.3|43513.3|43506.3|43488.7|43481.7|38
1755618900000|2025-08-19 15:55:00|43502.8|43495.8|43499.2|43492.2|43509.4|43502.4|43484.9|43477.9|22
1755619200000|2025-08-19 16:00:00|43499.4|43492.4|43502.1|43495.1|43517|43510|43497.1|43490.1|29
1755619500000|2025-08-19 16:05:00|43504.6|43497.6|43478.5|43471.5|43507.1|43500.1|43470.1|43463.1|18
1755619800000|2025-08-19 16:10:00|43481|43474|43460.8|43453.8|43481.1|43474.1|43455.6|43448.6|49
1755620100000|2025-08-19 16:15:00|43463.3|43456.3|43477.4|43470.4|43489.2|43482.2|43461.1|43454.1|64
1755620400000|2025-08-19 16:20:00|43474.9|43467.9|43482.4|43475.4|43488.7|43481.7|43462.3|43455.3|36
1755620700000|2025-08-19 16:25:00|43484.9|43477.9|43458.2|43451.2|43487.4|43480.4|43457.7|43450.7|71
1755621000000|2025-08-19 16:30:00|43460.7|43453.7|43467.2|43460.2|43470|43463|43444.6|43437.6|46
1755621300000|2025-08-19 16:35:00|43469.7|43462.7|43442.3|43435.3|43482.3|43475.3|43441.9|43434.9|28
1755621600000|2025-08-19 16:40:00|43439.8|43432.8|43402.4|43395.4|43447|43440|43400.6|43393.6|159
1755621900000|2025-08-19 16:45:00|43403.4|43396.4|43394.6|43387.6|43408.8|43401.8|43365.5|43358.5|199
1755622200000|2025-08-19 16:50:00|43392.1|43385.1|43397.4|43390.4|43427.3|43420.3|43387.1|43380.1|61
1755622500000|2025-08-19 16:55:00|43399.9|43392.9|43386|43379|43409.9|43402.9|43379|43372|36
1755622800000|2025-08-19 17:00:00|43386.3|43379.3|43353.8|43346.8|43388.6|43381.6|43352.5|43345.5|106
1755623100000|2025-08-19 17:05:00|43354.6|43347.6|43337.2|43330.2|43367.1|43360.1|43331.7|43324.7|132
1755623400000|2025-08-19 17:10:00|43339.7|43332.7|43359|43352|43359|43352|43330.7|43323.7|57
1755623700000|2025-08-19 17:15:00|43356.5|43349.5|43362.2|43355.2|43367.2|43360.2|43344.5|43337.5|45
1755624000000|2025-08-19 17:20:00|43362|43355|43377.2|43370.2|43386.4|43379.4|43359|43352|13
1755624300000|2025-08-19 17:25:00|43379.7|43372.7|43397.5|43390.5|43414.9|43407.9|43377.2|43370.2|21
1755624600000|2025-08-19 17:30:00|43392.5|43385.5|43397.5|43390.5|43404.8|43397.8|43392.4|43385.4|12
1755624900000|2025-08-19 17:35:00|43400|43393|43407.3|43400.3|43422.4|43415.4|43397.5|43390.5|9
1755625200000|2025-08-19 17:40:00|43409.8|43402.8|43404.2|43397.2|43417.2|43410.2|43402.5|43395.5|33
1755625500000|2025-08-19 17:45:00|43406.7|43399.7|43404.5|43397.5|43411.6|43404.6|43387.3|43380.3|19
1755625800000|2025-08-19 17:50:00|43407|43400|43400.6|43393.6|43415.7|43408.7|43400|43393|18
1755626100000|2025-08-19 17:55:00|43403.1|43396.1|43411.4|43404.4|43427|43420|43403.1|43396.1|24
1755626400000|2025-08-19 18:00:00|43408.9|43401.9|43376.9|43369.9|43416.4|43409.4|43354|43347|63
1755626700000|2025-08-19 18:05:00|43379.4|43372.4|43402.2|43395.2|43402.2|43395.2|43361.7|43354.7|43
1755627000000|2025-08-19 18:10:00|43399.7|43392.7|43374.4|43367.4|43404.7|43397.7|43374.4|43367.4|20
1755627300000|2025-08-19 18:15:00|43371.9|43364.9|43375.3|43368.3|43385.3|43378.3|43369.7|43362.7|20
1755627600000|2025-08-19 18:20:00|43372.8|43365.8|43384.9|43377.9|43387.4|43380.4|43365.3|43358.3|37
1755627900000|2025-08-19 18:25:00|43387.4|43380.4|43382.2|43375.2|43402.3|43395.3|43377.2|43370.2|17
1755628200000|2025-08-19 18:30:00|43384.7|43377.7|43384.6|43377.6|43397.3|43390.3|43377.1|43370.1|34
1755628500000|2025-08-19 18:35:00|43387.1|43380.1|43386.9|43379.9|43397.1|43390.1|43377.1|43370.1|45
1755628800000|2025-08-19 18:40:00|43386.4|43379.4|43381.4|43374.4|43396.4|43389.4|43366.6|43359.6|35
1755629100000|2025-08-19 18:45:00|43383.9|43376.9|43369.1|43362.1|43386.4|43379.4|43369.1|43362.1|51
1755629400000|2025-08-19 18:50:00|43371.6|43364.6|43379.7|43372.7|43379.7|43372.7|43356.9|43349.9|46
1755629700000|2025-08-19 18:55:00|43377.2|43370.2|43375.1|43368.1|43388.4|43381.4|43368.1|43361.1|44
1755630000000|2025-08-19 19:00:00|43370.1|43363.1|43362|43355|43375.6|43368.6|43349.7|43342.7|20
1755630300000|2025-08-19 19:05:00|43364.5|43357.5|43350.8|43343.8|43366.3|43359.3|43348.3|43341.3|21
1755630600000|2025-08-19 19:10:00|43348.3|43341.3|43350.6|43343.6|43367|43360|43345.7|43338.7|84
1755630900000|2025-08-19 19:15:00|43351.7|43344.7|43360.6|43353.6|43366.1|43359.1|43345.7|43338.7|21
1755631200000|2025-08-19 19:20:00|43358.1|43351.1|43382.3|43375.3|43384.7|43377.7|43355.6|43348.6|11
1755631500000|2025-08-19 19:25:00|43382.4|43375.4|43382.2|43375.2|43384.7|43377.7|43372.3|43365.3|19
1755631800000|2025-08-19 19:30:00|43384.7|43377.7|43394.8|43387.8|43399.7|43392.7|43379.7|43372.7|13
1755632100000|2025-08-19 19:35:00|43397.3|43390.3|43387.2|43380.2|43397.4|43390.4|43384.6|43377.6|16
1755632400000|2025-08-19 19:40:00|43389.7|43382.7|43392.9|43385.9|43396.2|43389.2|43386.2|43379.2|33
1755632700000|2025-08-19 19:45:00|43390.4|43383.4|43386.1|43379.1|43393.2|43386.2|43375.3|43368.3|37
1755633000000|2025-08-19 19:50:00|43383.6|43376.6|43390.5|43383.5|43398.3|43391.3|43371.6|43364.6|89
1755633300000|2025-08-19 19:55:00|43388|43381|43406|43399|43412.6|43405.6|43388|43381|193
1755633600000|2025-08-19 20:00:00|43408.5|43401.5|43422.4|43415.4|43424.9|43417.9|43408.5|43401.5|126
1755633900000|2025-08-19 20:05:00|43424.9|43417.9|43422|43415|43437.4|43430.4|43419.7|43412.7|61
1755634200000|2025-08-19 20:10:00|43424.5|43417.5|43426.1|43419.1|43432|43425|43421.1|43414.1|17
1755634500000|2025-08-19 20:15:00|43421.1|43414.1|43419.5|43412.5|43427.7|43420.7|43417|43410|12
1755634800000|2025-08-19 20:20:00|43417|43410|43403.1|43396.1|43419.5|43412.5|43403.1|43396.1|6
1755635100000|2025-08-19 20:25:00|43400.6|43393.6|43409.1|43402.1|43409.1|43402.1|43398.9|43391.9|13
1755635400000|2025-08-19 20:30:00|43411.6|43404.6|43400.2|43393.2|43411.6|43404.6|43395.3|43388.3|32
1755635700000|2025-08-19 20:35:00|43397.7|43390.7|43394|43387|43399|43392|43391|43384|3
1755636000000|2025-08-19 20:40:00|43396.5|43389.5|43390.1|43383.1|43396.5|43389.5|43385.9|43378.9|2
1755636300000|2025-08-19 20:45:00|43387.6|43380.6|43387|43380|43393.4|43386.4|43379.3|43372.3|14
1755636600000|2025-08-19 20:50:00|43384.5|43377.5|43382.4|43375.4|43392.3|43385.3|43377.3|43370.3|15
1755636900000|2025-08-19 20:55:00|43387.4|43380.4|43395|43365|43397.4|43390.4|43381.5|43365|26
1755637200000|2025-08-19 21:00:00|43391.5|43361.5|43395.6|43365.6|43396|43366|43391.4|43361.4|0
1755637500000|2025-08-19 21:05:00|43395.8|43365.8|43396|43366|43397|43367|43393|43363|0
1755637800000|2025-08-19 21:10:00|43395.6|43365.6|43393.9|43363.9|43395.6|43365.6|43391.5|43361.5|0
1755638100000|2025-08-19 21:15:00|43394.1|43364.1|43395.5|43365.5|43395.5|43365.5|43394.1|43364.1|0
1755638400000|2025-08-19 21:20:00|43395.7|43365.7|43396.1|43366.1|43396.5|43366.5|43395.2|43365.2|0
1755638700000|2025-08-19 21:25:00|43395.8|43365.8|43391.4|43361.4|43395.8|43365.8|43391.2|43361.2|0
1755639000000|2025-08-19 21:30:00|43391.2|43361.2|43390.9|43360.9|43391.2|43361.2|43390.1|43360.1|0
1755639300000|2025-08-19 21:35:00|43390.2|43360.2|43389.8|43359.8|43390.2|43360.2|43388.6|43358.6|0
1755639600000|2025-08-19 21:40:00|43388.8|43358.8|43384|43354|43389.8|43359.8|43380.1|43350.1|0
1755639900000|2025-08-19 21:45:00|43384.1|43354.1|43383.9|43353.9|43388.2|43358.2|43383.5|43353.5|0
1755640200000|2025-08-19 21:50:00|43383.7|43353.7|43381.6|43351.6|43383.8|43353.8|43381.4|43351.4|0
1755640500000|2025-08-19 21:55:00|43382|43352|43380.9|43350.9|43384.5|43354.5|43380.5|43350.5|0
1755640800000|2025-08-19 22:00:00|43380.7|43350.7|43402.8|43387.8|43406.3|43391.3|43375.5|43345.5|6
1755641100000|2025-08-19 22:05:00|43400.3|43385.3|43405.4|43390.4|43405.4|43390.4|43380.6|43365.6|12
1755641400000|2025-08-19 22:10:00|43407.9|43392.9|43394.8|43379.8|43413.1|43398.1|43394.5|43379.5|6
1755641700000|2025-08-19 22:15:00|43397.3|43382.3|43400.7|43385.7|43403.2|43388.2|43395.7|43380.7|0
1755642000000|2025-08-19 22:20:00|43405.7|43390.7|43391.4|43376.4|43405.7|43390.7|43391.4|43376.4|4
1755642300000|2025-08-19 22:25:00|43388.9|43373.9|43361.7|43346.7|43388.9|43373.9|43361.7|43346.7|13
1755642600000|2025-08-19 22:30:00|43366.7|43351.7|43384.5|43369.5|43389.7|43374.7|43366.7|43351.7|2
1755642900000|2025-08-19 22:35:00|43387|43372|43418|43403|43419.8|43404.8|43387|43372|45
1755643200000|2025-08-19 22:40:00|43423|43408|43473.7|43458.7|43473.7|43458.7|43413.6|43398.6|151
1755643500000|2025-08-19 22:45:00|43468.7|43453.7|43428.9|43413.9|43483.6|43468.6|43420.4|43405.4|102
1755643800000|2025-08-19 22:50:00|43430.6|43415.6|43437.7|43422.7|43448.4|43433.4|43430.6|43415.6|0
1755644100000|2025-08-19 22:55:00|43435.2|43420.2|43417.5|43402.5|43435.2|43420.2|43417.5|43402.5|0
1755644400000|2025-08-19 23:00:00|43430|43415|43419|43404|43430|43415|43413.6|43398.6|4
1755644700000|2025-08-19 23:05:00|43418.9|43403.9|43415.1|43400.1|43430.7|43415.7|43413.8|43398.8|1
1755645000000|2025-08-19 23:10:00|43414.8|43399.8|43441.4|43426.4|43445.4|43430.4|43414.4|43399.4|10
1755645300000|2025-08-19 23:15:00|43439.7|43424.7|43413.2|43398.2|43439.7|43424.7|43413.2|43398.2|3
1755645600000|2025-08-19 23:20:00|43415.4|43400.4|43382.5|43367.5|43415.4|43400.4|43366.2|43351.2|21
1755645900000|2025-08-19 23:25:00|43384.5|43369.5|43395.2|43380.2|43409.1|43394.1|43384.5|43369.5|12
1755646200000|2025-08-19 23:30:00|43392.7|43377.7|43375.7|43368.7|43417.6|43410.6|43375.7|43368.7|4584
1755646500000|2025-08-19 23:35:00|43373.2|43366.2|43365.2|43358.2|43392.2|43385.2|43365.2|43358.2|155
1755646800000|2025-08-19 23:40:00|43362.7|43355.7|43390.5|43383.5|43402.2|43395.2|43362.7|43355.7|169
1755647100000|2025-08-19 23:45:00|43393|43386|43409.1|43402.1|43426.1|43419.1|43374.8|43367.8|279
1755647400000|2025-08-19 23:50:00|43414.1|43407.1|43350.2|43343.2|43414.1|43407.1|43336.7|43329.7|104
1755647700000|2025-08-19 23:55:00|43349.8|43342.8|43237.3|43230.3|43349.8|43342.8|43231.4|43224.4|252
1755648000000|2025-08-20 00:00:00|43239.8|43232.8|43076.5|43069.5|43247.3|43240.3|43073.7|43066.7|978
1755648300000|2025-08-20 00:05:00|43078.9|43071.9|43134.6|43127.6|43181.2|43174.2|43049.7|43042.7|355
1755648600000|2025-08-20 00:10:00|43132.1|43125.1|43170.3|43163.3|43208.6|43201.6|43132.1|43125.1|314
1755648900000|2025-08-20 00:15:00|43172.8|43165.8|43213.5|43206.5|43215.3|43208.3|43116.3|43109.3|381
1755649200000|2025-08-20 00:20:00|43211|43204|43112.5|43105.5|43213.5|43206.5|43083.9|43076.9|338
1755649500000|2025-08-20 00:25:00|43112.6|43105.6|43108.2|43101.2|43131.3|43124.3|43053.6|43046.6|351
1755649800000|2025-08-20 00:30:00|43110.7|43103.7|43071.8|43064.8|43117.2|43110.2|43052.6|43045.6|264
1755650100000|2025-08-20 00:35:00|43074.3|43067.3|43021|43014|43097.6|43090.6|43016.2|43009.2|239
1755650400000|2025-08-20 00:40:00|43023.5|43016.5|42992.7|42985.7|43023.5|43016.5|42963.1|42956.1|448
1755650700000|2025-08-20 00:45:00|42992.8|42985.8|43005|42998|43034.6|43027.6|42980.4|42973.4|417
1755651000000|2025-08-20 00:50:00|43007.5|43000.5|42957.6|42950.6|43030.3|43023.3|42936.9|42929.9|442
1755651300000|2025-08-20 00:55:00|42955.1|42948.1|42954.3|42947.3|42970.4|42963.4|42901.1|42894.1|506
1755651600000|2025-08-20 01:00:00|42951.8|42944.8|43011.4|43004.4|43047.6|43040.6|42951.6|42944.6|693
1755651900000|2025-08-20 01:05:00|43008.9|43001.9|43005.3|42998.3|43035.9|43028.9|42994.6|42987.6|102
1755652200000|2025-08-20 01:10:00|43002.8|42995.8|43019.8|43012.8|43025.6|43018.6|42962.3|42955.3|164
1755652500000|2025-08-20 01:15:00|43020.7|43013.7|42965.4|42958.4|43020.7|43013.7|42938.6|42931.6|249
1755652800000|2025-08-20 01:20:00|42962.9|42955.9|42922.8|42915.8|42989.7|42982.7|42913.5|42906.5|153
1755653100000|2025-08-20 01:25:00|42920.3|42913.3|42847.9|42840.9|42935|42928|42842.5|42835.5|300
1755653400000|2025-08-20 01:30:00|42837.9|42830.9|42866.9|42859.9|42882.8|42875.8|42824|42817|343
1755653700000|2025-08-20 01:35:00|42864.4|42857.4|42864|42857|42886.4|42879.4|42847.9|42840.9|176
1755654000000|2025-08-20 01:40:00|42866.5|42859.5|42867.5|42860.5|42872.8|42865.8|42843|42836|114
1755654300000|2025-08-20 01:45:00|42867.1|42860.1|42878.5|42871.5|42897.3|42890.3|42837.9|42830.9|148
1755654600000|2025-08-20 01:50:00|42876|42869|42884.6|42877.6|42897.5|42890.5|42857.7|42850.7|164
1755654900000|2025-08-20 01:55:00|42882.1|42875.1|42849.8|42842.8|42891.9|42884.9|42828.6|42821.6|199
1755655200000|2025-08-20 02:00:00|42852.3|42845.3|42807.9|42800.9|42854.1|42847.1|42800.4|42793.4|352
1755655500000|2025-08-20 02:05:00|42810.4|42803.4|42803.2|42796.2|42832.9|42825.9|42802.9|42795.9|162
1755655800000|2025-08-20 02:10:00|42800.7|42793.7|42845.7|42838.7|42857.8|42850.8|42778.5|42771.5|112
1755656100000|2025-08-20 02:15:00|42843.2|42836.2|42880.5|42873.5|42883.9|42876.9|42831.4|42824.4|157
1755656400000|2025-08-20 02:20:00|42881.1|42874.1|42862.6|42855.6|42882|42875|42851.3|42844.3|119
1755656700000|2025-08-20 02:25:00|42860.1|42853.1|42890.2|42883.2|42897.1|42890.1|42852.3|42845.3|109
1755657000000|2025-08-20 02:30:00|42887.7|42880.7|42887.4|42880.4|42906.2|42899.2|42879|42872|129
1755657300000|2025-08-20 02:35:00|42888.2|42881.2|42868.9|42861.9|42892.4|42885.4|42868.5|42861.5|65
1755657600000|2025-08-20 02:40:00|42869.8|42862.8|42870.4|42863.4|42884.6|42877.6|42860.3|42853.3|49
1755657900000|2025-08-20 02:45:00|42872.9|42865.9|42886.4|42879.4|42896.3|42889.3|42867.9|42860.9|61
1755658200000|2025-08-20 02:50:00|42886.9|42879.9|42881.8|42874.8|42891.8|42884.8|42875.1|42868.1|6
1755658500000|2025-08-20 02:55:00|42876.8|42869.8|42883|42876|42883|42876|42864.4|42857.4|28
1755658800000|2025-08-20 03:00:00|42885.5|42878.5|42861.6|42854.6|42893|42886|42846.4|42839.4|47
1755659100000|2025-08-20 03:05:00|42859.1|42852.1|42845.4|42838.4|42866.9|42859.9|42840.4|42833.4|195
1755659400000|2025-08-20 03:10:00|42847.9|42840.9|42827.4|42820.4|42847.9|42840.9|42812.5|42805.5|90
1755659700000|2025-08-20 03:15:00|42826.9|42819.9|42839.4|42832.4|42840|42833|42822.5|42815.5|35
1755660000000|2025-08-20 03:20:00|42836.9|42829.9|42836.6|42829.6|42849|42842|42824.8|42817.8|37
1755660300000|2025-08-20 03:25:00|42839.1|42832.1|42855.7|42848.7|42862.6|42855.6|42835.8|42828.8|88
1755660600000|2025-08-20 03:30:00|42856.1|42849.1|42820.1|42813.1|42881.7|42874.7|42812.7|42805.7|131
1755660900000|2025-08-20 03:35:00|42822.6|42815.6|42794.8|42787.8|42837.9|42830.9|42759.9|42752.9|126
1755661200000|2025-08-20 03:40:00|42797.3|42790.3|42777.2|42770.2|42802.9|42795.9|42772.6|42765.6|103
1755661500000|2025-08-20 03:45:00|42782.2|42775.2|42772.3|42765.3|42786.6|42779.6|42748.9|42741.9|102
1755661800000|2025-08-20 03:50:00|42769.8|42762.8|42750|42743|42774.6|42767.6|42734.4|42727.4|190
1755662100000|2025-08-20 03:55:00|42752.5|42745.5|42762.8|42755.8|42789.6|42782.6|42740|42733|147
1755662400000|2025-08-20 04:00:00|42765.3|42758.3|42776.4|42769.4|42797.5|42790.5|42740.9|42733.9|89
1755662700000|2025-08-20 04:05:00|42777.2|42770.2|42806.9|42799.9|42806.9|42799.9|42775.5|42768.5|81
1755663000000|2025-08-20 04:10:00|42807.2|42800.2|42831.2|42824.2|42833|42826|42804.8|42797.8|84
1755663300000|2025-08-20 04:15:00|42831.3|42824.3|42879.7|42872.7|42890.9|42883.9|42826.7|42819.7|190
1755663600000|2025-08-20 04:20:00|42877.2|42870.2|42864.8|42857.8|42877.2|42870.2|42833.8|42826.8|110
1755663900000|2025-08-20 04:25:00|42867.3|42860.3|42872.5|42865.5|42877.5|42870.5|42862.2|42855.2|36
1755664200000|2025-08-20 04:30:00|42870|42863|42843.6|42836.6|42877|42870|42838.3|42831.3|78
1755664500000|2025-08-20 04:35:00|42841.1|42834.1|42839.6|42832.6|42850|42843|42817.9|42810.9|64
1755664800000|2025-08-20 04:40:00|42837.1|42830.1|42841.4|42834.4|42852.8|42845.8|42819.4|42812.4|54
1755665100000|2025-08-20 04:45:00|42838.9|42831.9|42884.2|42877.2|42891.2|42884.2|42834.9|42827.9|94
1755665400000|2025-08-20 04:50:00|42881.7|42874.7|42885.6|42878.6|42902.4|42895.4|42881.3|42874.3|80
1755665700000|2025-08-20 04:55:00|42886.1|42879.1|42899|42892|42917.8|42910.8|42881.1|42874.1|107
1755666000000|2025-08-20 05:00:00|42896.5|42889.5|42857.3|42850.3|42896.5|42889.5|42857.3|42850.3|159
1755666300000|2025-08-20 05:05:00|42856.9|42849.9|42861.5|42854.5|42870.3|42863.3|42850.3|42843.3|66
1755666600000|2025-08-20 05:10:00|42864|42857|42889.3|42882.3|42895|42888|42856.6|42849.6|57
1755666900000|2025-08-20 05:15:00|42888.5|42881.5|42871.7|42864.7|42893.7|42886.7|42871.7|42864.7|128
1755667200000|2025-08-20 05:20:00|42874.2|42867.2|42888.3|42881.3|42895|42888|42867.8|42860.8|54
1755667500000|2025-08-20 05:25:00|42885.8|42878.8|42867|42860|42895|42888|42866.7|42859.7|64
1755667800000|2025-08-20 05:30:00|42864.5|42857.5|42867.8|42860.8|42876.7|42869.7|42849.9|42842.9|42
1755668100000|2025-08-20 05:35:00|42865.3|42858.3|42883.8|42876.8|42891.6|42884.6|42860.3|42853.3|35
1755668400000|2025-08-20 05:40:00|42881.3|42874.3|42874.3|42867.3|42892.7|42885.7|42873.3|42866.3|52
1755668700000|2025-08-20 05:45:00|42871.8|42864.8|42870.3|42863.3|42886.8|42879.8|42859.3|42852.3|96
1755669000000|2025-08-20 05:50:00|42867.8|42860.8|42896.2|42889.2|42898.7|42891.7|42865.3|42858.3|84
1755669300000|2025-08-20 05:55:00|42898.7|42891.7|42934.5|42927.5|42934.5|42927.5|42896.4|42889.4|112
1755669600000|2025-08-20 06:00:00|42932|42925|42953.7|42946.7|42964.4|42957.4|42911.2|42904.2|203
1755669900000|2025-08-20 06:05:00|42952.8|42945.8|42923|42916|42959.9|42952.9|42909.2|42902.2|152
1755670200000|2025-08-20 06:10:00|42920.5|42913.5|42911.6|42904.6|42924|42917|42899.6|42892.6|109
1755670500000|2025-08-20 06:15:00|42914.1|42907.1|42872.8|42865.8|42914.1|42907.1|42843.1|42836.1|165
1755670800000|2025-08-20 06:20:00|42872.9|42865.9|42888.3|42881.3|42897.3|42890.3|42871|42864|126
1755671100000|2025-08-20 06:25:00|42890.8|42883.8|42904.4|42897.4|42927.2|42920.2|42872.3|42865.3|382
1755671400000|2025-08-20 06:30:00|42906.9|42899.9|42936.5|42929.5|42951|42944|42896.9|42889.9|949
1755671700000|2025-08-20 06:35:00|42936.9|42929.9|42941.2|42934.2|42957.8|42950.8|42931.5|42924.5|304
1755672000000|2025-08-20 06:40:00|42938.7|42931.7|42929.5|42922.5|42959|42952|42927.5|42920.5|271
1755672300000|2025-08-20 06:45:00|42930.1|42923.1|42929.1|42922.1|42938.4|42931.4|42916.9|42909.9|81
1755672600000|2025-08-20 06:50:00|42931.6|42924.6|42949.8|42942.8|42949.8|42942.8|42922.4|42915.4|39
1755672900000|2025-08-20 06:55:00|42947.3|42940.3|42972.8|42965.8|42979.1|42972.1|42945.3|42938.3|110
1755673200000|2025-08-20 07:00:00|42975.3|42968.3|42968.6|42961.6|42999.2|42992.2|42966.2|42959.2|169
1755673500000|2025-08-20 07:05:00|42971.1|42964.1|42956.9|42949.9|42979.8|42972.8|42949.4|42942.4|89
1755673800000|2025-08-20 07:10:00|42959.4|42952.4|42936|42929|42966.3|42959.3|42936|42929|289
1755674100000|2025-08-20 07:15:00|42933.5|42926.5|42963|42956|42965.5|42958.5|42933.5|42926.5|244
1755674400000|2025-08-20 07:20:00|42965.5|42958.5|42987.2|42980.2|42991.7|42984.7|42963.6|42956.6|29
1755674700000|2025-08-20 07:25:00|42987.9|42980.9|42991.2|42984.2|43008|43001|42985.4|42978.4|67
1755675000000|2025-08-20 07:30:00|42988.7|42981.7|42978.5|42971.5|42991.2|42984.2|42976|42969|73
1755675300000|2025-08-20 07:35:00|42976|42969|42988.8|42981.8|42988.8|42981.8|42971.8|42964.8|39
1755675600000|2025-08-20 07:40:00|42987.8|42980.8|42982.7|42975.7|43004.1|42997.1|42982.7|42975.7|50
1755675900000|2025-08-20 07:45:00|42985.2|42978.2|42996.6|42989.6|43001.9|42994.9|42977.7|42970.7|24
1755676200000|2025-08-20 07:50:00|42994.1|42987.1|42991.5|42984.5|43003.6|42996.6|42988.8|42981.8|10
1755676500000|2025-08-20 07:55:00|42986.5|42979.5|42986.3|42979.3|42991.3|42984.3|42981.3|42974.3|35
1755676800000|2025-08-20 08:00:00|42988.8|42981.8|42991.7|42984.7|43004.2|42997.2|42961.2|42954.2|161
1755677100000|2025-08-20 08:05:00|42994.2|42987.2|42947.4|42940.4|42999.9|42992.9|42942.7|42935.7|52
1755677400000|2025-08-20 08:10:00|42944.9|42937.9|42961.4|42954.4|42964.8|42957.8|42939.9|42932.9|18
1755677700000|2025-08-20 08:15:00|42958.9|42951.9|42956.2|42949.2|42966.5|42959.5|42949|42942|34
1755678000000|2025-08-20 08:20:00|42958.7|42951.7|42956.9|42949.9|42978.5|42971.5|42951.9|42944.9|11
1755678300000|2025-08-20 08:25:00|42956.6|42949.6|42956.1|42949.1|42971.3|42964.3|42948.6|42941.6|17
1755678600000|2025-08-20 08:30:00|42953.6|42946.6|42981.7|42974.7|42991|42984|42936.4|42929.4|178
1755678900000|2025-08-20 08:35:00|42984.2|42977.2|43002.5|42995.5|43022.7|43015.7|42979|42972|21
1755679200000|2025-08-20 08:40:00|43005|42998|43020.5|43013.5|43020.5|43013.5|42998.6|42991.6|13
1755679500000|2025-08-20 08:45:00|43015.5|43008.5|43006.6|42999.6|43015.5|43008.5|42994.6|42987.6|26
1755679800000|2025-08-20 08:50:00|43004.1|42997.1|43001.1|42994.1|43013.8|43006.8|42981.4|42974.4|70
1755680100000|2025-08-20 08:55:00|43000.5|42993.5|43002.5|42995.5|43007.2|43000.2|42991.9|42984.9|15
1755680400000|2025-08-20 09:00:00|42997.5|42990.5|42996.6|42989.6|43013.9|43006.9|42984|42977|37
1755680700000|2025-08-20 09:05:00|42994.1|42987.1|43002.3|42995.3|43006.8|42999.8|42986.5|42979.5|52
1755681000000|2025-08-20 09:10:00|42999.8|42992.8|42991.7|42984.7|43004.6|42997.6|42988.8|42981.8|5
1755681300000|2025-08-20 09:15:00|42994.2|42987.2|42986.1|42979.1|42996.7|42989.7|42976.1|42969.1|62
1755681600000|2025-08-20 09:20:00|42985.3|42978.3|42988.3|42981.3|42997.8|42990.8|42982|42975|32
1755681900000|2025-08-20 09:25:00|42990.8|42983.8|42992.8|42985.8|42995.3|42988.3|42984.3|42977.3|5
1755682200000|2025-08-20 09:30:00|42995.3|42988.3|42982.9|42975.9|42995.3|42988.3|42974.1|42967.1|7
1755682500000|2025-08-20 09:35:00|42985.4|42978.4|42984.8|42977.8|42997.4|42990.4|42982.3|42975.3|12
1755682800000|2025-08-20 09:40:00|42982.3|42975.3|42976.2|42969.2|42991.4|42984.4|42969.1|42962.1|21
1755683100000|2025-08-20 09:45:00|42978.7|42971.7|42966.2|42959.2|42981.4|42974.4|42963.7|42956.7|35
1755683400000|2025-08-20 09:50:00|42963.7|42956.7|42956.2|42949.2|42966.1|42959.1|42951.1|42944.1|28
1755683700000|2025-08-20 09:55:00|42953.7|42946.7|42939|42932|42956.2|42949.2|42931.2|42924.2|59
1755684000000|2025-08-20 10:00:00|42936.5|42929.5|42919.4|42912.4|42940.3|42933.3|42917.3|42910.3|48
1755684300000|2025-08-20 10:05:00|42918.3|42911.3|42930.3|42923.3|42932.8|42925.8|42908.1|42901.1|36
1755684600000|2025-08-20 10:10:00|42927.8|42920.8|42947.9|42940.9|42947.9|42940.9|42924.6|42917.6|26
1755684900000|2025-08-20 10:15:00|42950.4|42943.4|42947.9|42940.9|42952.9|42945.9|42940.3|42933.3|14
1755685200000|2025-08-20 10:20:00|42947.8|42940.8|42942.7|42935.7|42947.8|42940.8|42931.1|42924.1|11
1755685500000|2025-08-20 10:25:00|42940.2|42933.2|42919.8|42912.8|42942.7|42935.7|42919.8|42912.8|17
1755685800000|2025-08-20 10:30:00|42922.3|42915.3|42897.9|42890.9|42922.6|42915.6|42884.4|42877.4|45
1755686100000|2025-08-20 10:35:00|42900.4|42893.4|42885.4|42878.4|42900.4|42893.4|42872.7|42865.7|38
1755686400000|2025-08-20 10:40:00|42886.2|42879.2|42887.9|42880.9|42896|42889|42881.2|42874.2|7
1755686700000|2025-08-20 10:45:00|42888.4|42881.4|42903|42896|42908.5|42901.5|42888.4|42881.4|15
1755687000000|2025-08-20 10:50:00|42905.5|42898.5|42916.5|42909.5|42923.4|42916.4|42902.7|42895.7|39
1755687300000|2025-08-20 10:55:00|42914|42907|42931.7|42924.7|42931.7|42924.7|42908.1|42901.1|23
1755687600000|2025-08-20 11:00:00|42929.2|42922.2|42937.9|42930.9|42947.8|42940.8|42910.1|42903.1|58
1755687900000|2025-08-20 11:05:00|42940.4|42933.4|42934.6|42927.6|42942.9|42935.9|42932.8|42925.8|40
1755688200000|2025-08-20 11:10:00|42937.1|42930.1|42945.1|42938.1|42951.8|42944.8|42932.1|42925.1|64
1755688500000|2025-08-20 11:15:00|42945.6|42938.6|42939|42932|42949.8|42942.8|42928.4|42921.4|37
1755688800000|2025-08-20 11:20:00|42941.5|42934.5|42929.2|42922.2|42941.5|42934.5|42914.2|42907.2|38
1755689100000|2025-08-20 11:25:00|42926.7|42919.7|42916.3|42909.3|42936.7|42929.7|42911.3|42904.3|8
1755689400000|2025-08-20 11:30:00|42918.8|42911.8|42919.2|42912.2|42931.4|42924.4|42916.4|42909.4|6
1755689700000|2025-08-20 11:35:00|42919.1|42912.1|42896.4|42889.4|42921.4|42914.4|42894|42887|7
1755690000000|2025-08-20 11:40:00|42897.4|42890.4|42915|42908|42916.5|42909.5|42897.4|42890.4|37
1755690300000|2025-08-20 11:45:00|42910|42903|42921.9|42914.9|42921.9|42914.9|42901|42894|60
1755690600000|2025-08-20 11:50:00|42924.4|42917.4|42912.5|42905.5|42932.3|42925.3|42912.5|42905.5|62
1755690900000|2025-08-20 11:55:00|42912.1|42905.1|42922.9|42915.9|42927.9|42920.9|42912.1|42905.1|22
1755691200000|2025-08-20 12:00:00|42920.4|42913.4|42933.8|42926.8|42941.6|42934.6|42917.9|42910.9|11
1755691500000|2025-08-20 12:05:00|42938.8|42931.8|42915.3|42908.3|42939.9|42932.9|42914.4|42907.4|177
1755691800000|2025-08-20 12:10:00|42917.8|42910.8|42906.6|42899.6|42921.1|42914.1|42905|42898|52
1755692100000|2025-08-20 12:15:00|42901.6|42894.6|42904|42897|42912.4|42905.4|42899.5|42892.5|26
1755692400000|2025-08-20 12:20:00|42904.5|42897.5|42923.8|42916.8|42923.8|42916.8|42901|42894|8
1755692700000|2025-08-20 12:25:00|42926.3|42919.3|42933.2|42926.2|42939.2|42932.2|42923.8|42916.8|16
1755693000000|2025-08-20 12:30:00|42930.7|42923.7|42911.9|42904.9|42943.3|42936.3|42890.3|42883.3|172
1755693300000|2025-08-20 12:35:00|42909.4|42902.4|42896.5|42889.5|42912.6|42905.6|42875.3|42868.3|91
1755693600000|2025-08-20 12:40:00|42895.8|42888.8|42914.5|42907.5|42914.8|42907.8|42894.8|42887.8|6
1755693900000|2025-08-20 12:45:00|42917|42910|42923.4|42916.4|42926.7|42919.7|42905.2|42898.2|6
1755694200000|2025-08-20 12:50:00|42920.9|42913.9|42904.4|42897.4|42926|42919|42901.9|42894.9|16
1755694500000|2025-08-20 12:55:00|42901.9|42894.9|42903.8|42896.8|42904.7|42897.7|42888|42881|8
1755694800000|2025-08-20 13:00:00|42901.3|42894.3|42907.3|42900.3|42915.1|42908.1|42892.7|42885.7|21
1755695100000|2025-08-20 13:05:00|42904.8|42897.8|42907.5|42900.5|42917.7|42910.7|42902.7|42895.7|11
1755695400000|2025-08-20 13:10:00|42905|42898|42899.8|42892.8|42917.2|42910.2|42899.8|42892.8|7
1755695700000|2025-08-20 13:15:00|42904.8|42897.8|42899.4|42892.4|42907.7|42900.7|42895.2|42888.2|10
1755696000000|2025-08-20 13:20:00|42901.9|42894.9|42919.7|42912.7|42919.8|42912.8|42901.9|42894.9|16
1755696300000|2025-08-20 13:25:00|42914.7|42907.7|42934|42927|42939|42932|42912.1|42905.1|31
1755696600000|2025-08-20 13:30:00|42936.5|42929.5|42887.1|42880.1|42936.5|42929.5|42874.8|42867.8|121
1755696900000|2025-08-20 13:35:00|42889.6|42882.6|42856.4|42849.4|42907.1|42900.1|42853.6|42846.6|60
1755697200000|2025-08-20 13:40:00|42853.9|42846.9|42852.5|42845.5|42889.7|42882.7|42829.2|42822.2|54
1755697500000|2025-08-20 13:45:00|42850|42843|42768.5|42761.5|42854.7|42847.7|42768.5|42761.5|262
1755697800000|2025-08-20 13:50:00|42769.3|42762.3|42639.2|42632.2|42769.3|42762.3|42632.1|42625.1|591
1755698100000|2025-08-20 13:55:00|42636.7|42629.7|42609.6|42602.6|42662.4|42655.4|42581.2|42574.2|410
1755698400000|2025-08-20 14:00:00|42607.1|42600.1|42698.7|42691.7|42739.5|42732.5|42604.6|42597.6|427
1755698700000|2025-08-20 14:05:00|42701.2|42694.2|42645.9|42638.9|42706.4|42699.4|42632|42625|190
1755699000000|2025-08-20 14:10:00|42648.4|42641.4|42651.2|42644.2|42701.7|42694.7|42645.9|42638.9|169
1755699300000|2025-08-20 14:15:00|42648.7|42641.7|42667.5|42660.5|42679.4|42672.4|42603.2|42596.2|158
1755699600000|2025-08-20 14:20:00|42668.3|42661.3|42709.7|42702.7|42726.7|42719.7|42664.5|42657.5|141
1755699900000|2025-08-20 14:25:00|42707.2|42700.2|42659.9|42652.9|42727.3|42720.3|42659.3|42652.3|117
1755700200000|2025-08-20 14:30:00|42660.6|42653.6|42679.7|42672.7|42682.3|42675.3|42647|42640|197
1755700500000|2025-08-20 14:35:00|42674.7|42667.7|42659.5|42652.5|42688.9|42681.9|42650.3|42643.3|102
1755700800000|2025-08-20 14:40:00|42662|42655|42627.9|42620.9|42665.4|42658.4|42621.5|42614.5|228
1755701100000|2025-08-20 14:45:00|42632.9|42625.9|42626.9|42619.9|42642.9|42635.9|42592.9|42585.9|400
1755701400000|2025-08-20 14:50:00|42629.4|42622.4|42604.5|42597.5|42643.4|42636.4|42567.4|42560.4|145
1755701700000|2025-08-20 14:55:00|42607|42600|42623.1|42616.1|42632.3|42625.3|42587.2|42580.2|98
1755702000000|2025-08-20 15:00:00|42618.1|42611.1|42635.2|42628.2|42652.7|42645.7|42613.1|42606.1|88
1755702300000|2025-08-20 15:05:00|42632.7|42625.7|42688.3|42681.3|42702.8|42695.8|42632.7|42625.7|133
1755702600000|2025-08-20 15:10:00|42689.1|42682.1|42691.8|42684.8|42691.8|42684.8|42664.5|42657.5|92
1755702900000|2025-08-20 15:15:00|42689.3|42682.3|42721.6|42714.6|42722.3|42715.3|42687.5|42680.5|100
1755703200000|2025-08-20 15:20:00|42724.1|42717.1|42787.5|42780.5|42792.2|42785.2|42724.1|42717.1|83
1755703500000|2025-08-20 15:25:00|42787.2|42780.2|42783|42776|42795.3|42788.3|42759.9|42752.9|207
1755703800000|2025-08-20 15:30:00|42780.5|42773.5|42786.9|42779.9|42807.2|42800.2|42761.1|42754.1|287
1755704100000|2025-08-20 15:35:00|42781.9|42774.9|42756.9|42749.9|42790|42783|42753.8|42746.8|213
1755704400000|2025-08-20 15:40:00|42759.4|42752.4|42764.1|42757.1|42793.9|42786.9|42756.6|42749.6|133
1755704700000|2025-08-20 15:45:00|42764.5|42757.5|42748.5|42741.5|42781.3|42774.3|42743.5|42736.5|29
1755705000000|2025-08-20 15:50:00|42746|42739|42705.4|42698.4|42748.5|42741.5|42687.8|42680.8|99
1755705300000|2025-08-20 15:55:00|42702.9|42695.9|42694.4|42687.4|42712.2|42705.2|42677|42670|42
1755705600000|2025-08-20 16:00:00|42696.9|42689.9|42728.1|42721.1|42744.9|42737.9|42694.4|42687.4|90
1755705900000|2025-08-20 16:05:00|42725.6|42718.6|42734.3|42727.3|42746|42739|42713.9|42706.9|23
1755706200000|2025-08-20 16:10:00|42731.8|42724.8|42763.1|42756.1|42771.8|42764.8|42729.3|42722.3|25
1755706500000|2025-08-20 16:15:00|42765.6|42758.6|42785.7|42778.7|42796|42789|42765.5|42758.5|70
1755706800000|2025-08-20 16:20:00|42783.2|42776.2|42794|42787|42819.9|42812.9|42783.2|42776.2|47
1755707100000|2025-08-20 16:25:00|42791.5|42784.5|42807.2|42800.2|42814.7|42807.7|42789|42782|31
1755707400000|2025-08-20 16:30:00|42804.7|42797.7|42803.4|42796.4|42815.3|42808.3|42792.3|42785.3|39
1755707700000|2025-08-20 16:35:00|42800.9|42793.9|42784.4|42777.4|42809.1|42802.1|42771.3|42764.3|63
1755708000000|2025-08-20 16:40:00|42781.9|42774.9|42792|42785|42794.5|42787.5|42759.8|42752.8|34
1755708300000|2025-08-20 16:45:00|42789.5|42782.5|42769.9|42762.9|42802.3|42795.3|42762.4|42755.4|10
1755708600000|2025-08-20 16:50:00|42772.4|42765.4|42767.4|42760.4|42782|42775|42753.8|42746.8|55
1755708900000|2025-08-20 16:55:00|42764.9|42757.9|42747|42740|42764.9|42757.9|42726.6|42719.6|24
1755709200000|2025-08-20 17:00:00|42742|42735|42771.9|42764.9|42771.9|42764.9|42734.5|42727.5|40
1755709500000|2025-08-20 17:05:00|42769.4|42762.4|42771.8|42764.8|42778.3|42771.3|42739.3|42732.3|33
1755709800000|2025-08-20 17:10:00|42769.3|42762.3|42734.3|42727.3|42774.3|42767.3|42731.8|42724.8|23
1755710100000|2025-08-20 17:15:00|42736.8|42729.8|42752.2|42745.2|42752.2|42745.2|42712.2|42705.2|20
1755710400000|2025-08-20 17:20:00|42754.7|42747.7|42736.5|42729.5|42777|42770|42731.8|42724.8|28
1755710700000|2025-08-20 17:25:00|42734|42727|42729.2|42722.2|42741.5|42734.5|42722.9|42715.9|17
1755711000000|2025-08-20 17:30:00|42731.7|42724.7|42789.3|42782.3|42792.2|42785.2|42729.2|42722.2|108
1755711300000|2025-08-20 17:35:00|42786.8|42779.8|42779.2|42772.2|42795.1|42788.1|42766.4|42759.4|42
1755711600000|2025-08-20 17:40:00|42781.7|42774.7|42784.7|42777.7|42790.2|42783.2|42772.7|42765.7|24
1755711900000|2025-08-20 17:45:00|42787.2|42780.2|42786|42779|42804.1|42797.1|42778.6|42771.6|27
1755712200000|2025-08-20 17:50:00|42783.5|42776.5|42780.4|42773.4|42791|42784|42762|42755|39
1755712500000|2025-08-20 17:55:00|42777.9|42770.9|42760.7|42753.7|42780.4|42773.4|42750.4|42743.4|17
1755712800000|2025-08-20 18:00:00|42763.2|42756.2|42737.1|42730.1|42776.9|42769.9|42716.5|42709.5|129
1755713100000|2025-08-20 18:05:00|42734.6|42727.6|42752.7|42745.7|42758.3|42751.3|42728.6|42721.6|31
1755713400000|2025-08-20 18:10:00|42755.2|42748.2|42746.5|42739.5|42757.7|42750.7|42721.8|42714.8|73
1755713700000|2025-08-20 18:15:00|42746.3|42739.3|42734|42727|42753|42746|42730.3|42723.3|27
1755714000000|2025-08-20 18:20:00|42736.5|42729.5|42744.8|42737.8|42755.1|42748.1|42722.8|42715.8|50
1755714300000|2025-08-20 18:25:00|42747.3|42740.3|42737.4|42730.4|42757.3|42750.3|42732.3|42725.3|15
1755714600000|2025-08-20 18:30:00|42734.9|42727.9|42744.2|42737.2|42752.4|42745.4|42724.8|42717.8|99
1755714900000|2025-08-20 18:35:00|42741.7|42734.7|42763.7|42756.7|42763.7|42756.7|42734.2|42727.2|35
1755715200000|2025-08-20 18:40:00|42768.7|42761.7|42764.5|42757.5|42771.2|42764.2|42753.7|42746.7|46
1755715500000|2025-08-20 18:45:00|42767|42760|42783.6|42776.6|42795|42788|42761.5|42754.5|26
1755715800000|2025-08-20 18:50:00|42781.1|42774.1|42773.7|42766.7|42793.6|42786.6|42771.1|42764.1|15
1755716100000|2025-08-20 18:55:00|42776.2|42769.2|42763.8|42756.8|42781.3|42774.3|42761.3|42754.3|76
1755716400000|2025-08-20 19:00:00|42766.3|42759.3|42795.8|42788.8|42795.8|42788.8|42766.3|42759.3|36
1755716700000|2025-08-20 19:05:00|42793.3|42786.3|42801.5|42794.5|42806.8|42799.8|42780.8|42773.8|20
1755717000000|2025-08-20 19:10:00|42804|42797|42833.7|42826.7|42836.2|42829.2|42801.5|42794.5|73
1755717300000|2025-08-20 19:15:00|42836.2|42829.2|42839.8|42832.8|42846.7|42839.7|42821.8|42814.8|34
1755717600000|2025-08-20 19:20:00|42838.9|42831.9|42853.2|42846.2|42854.7|42847.7|42821.6|42814.6|129
1755717900000|2025-08-20 19:25:00|42850.7|42843.7|42819.5|42812.5|42853.2|42846.2|42815.6|42808.6|115
1755718200000|2025-08-20 19:30:00|42817|42810|42836.5|42829.5|42842.1|42835.1|42814.5|42807.5|130
1755718500000|2025-08-20 19:35:00|42839|42832|42831.4|42824.4|42852.5|42845.5|42831.4|42824.4|23
1755718800000|2025-08-20 19:40:00|42833.9|42826.9|42847.4|42840.4|42852.4|42845.4|42822.5|42815.5|99
1755719100000|2025-08-20 19:45:00|42849.9|42842.9|42867.6|42860.6|42872.5|42865.5|42838.3|42831.3|25
1755719400000|2025-08-20 19:50:00|42865.1|42858.1|42865|42858|42875.1|42868.1|42838.4|42831.4|100
1755719700000|2025-08-20 19:55:00|42860|42853|42848.8|42841.8|42887.3|42880.3|42838.4|42831.4|264
1755720000000|2025-08-20 20:00:00|42851.3|42844.3|42815.8|42808.8|42853.8|42846.8|42801.6|42794.6|197
1755720300000|2025-08-20 20:05:00|42813.3|42806.3|42835.4|42828.4|42837.9|42830.9|42810.8|42803.8|27
1755720600000|2025-08-20 20:10:00|42832.9|42825.9|42820|42813|42837.9|42830.9|42814.3|42807.3|17
1755720900000|2025-08-20 20:15:00|42817.5|42810.5|42820.6|42813.6|42823.1|42816.1|42813.9|42806.9|22
1755721200000|2025-08-20 20:20:00|42818.1|42811.1|42840.6|42833.6|42843.8|42836.8|42818.1|42811.1|94
1755721500000|2025-08-20 20:25:00|42838.1|42831.1|42830.6|42823.6|42840.6|42833.6|42826.3|42819.3|3
1755721800000|2025-08-20 20:30:00|42828.1|42821.1|42844.5|42837.5|42847|42840|42828.1|42821.1|6
1755722100000|2025-08-20 20:35:00|42842|42835|42835.1|42828.1|42847.6|42840.6|42832.6|42825.6|23
1755722400000|2025-08-20 20:40:00|42837.6|42830.6|42830.5|42823.5|42839.9|42832.9|42830.5|42823.5|2
1755722700000|2025-08-20 20:45:00|42833|42826|42849|42842|42851.5|42844.5|42830.5|42823.5|50
1755723000000|2025-08-20 20:50:00|42851.5|42844.5|42864.8|42857.8|42864.8|42857.8|42851.5|42844.5|40
1755723300000|2025-08-20 20:55:00|42862.3|42855.3|42873.4|42843.4|42875.8|42860.6|42857.4|42843.4|19
1755723600000|2025-08-20 21:00:00|42871.7|42841.7|42870.6|42840.6|42873.9|42843.9|42867.6|42837.6|0
1755723900000|2025-08-20 21:05:00|42871.1|42841.1|42871.9|42841.9|42872.5|42842.5|42869.8|42839.8|0
1755724200000|2025-08-20 21:10:00|42871.6|42841.6|42871|42841|42872.1|42842.1|42869.9|42839.9|0
1755724500000|2025-08-20 21:15:00|42871.4|42841.4|42870.9|42840.9|42871.4|42841.4|42870.6|42840.6|0
1755724800000|2025-08-20 21:20:00|42871|42841|42872|42842|42872.5|42842.5|42871|42841|0
1755725100000|2025-08-20 21:25:00|42871.9|42841.9|42873.7|42843.7|42873.7|42843.7|42871.9|42841.9|0
1755725400000|2025-08-20 21:30:00|42873.8|42843.8|42875.4|42845.4|42876.4|42846.4|42873.8|42843.8|0
1755725700000|2025-08-20 21:35:00|42875.2|42845.2|42875.4|42845.4|42875.4|42845.4|42875.2|42845.2|0
1755726000000|2025-08-20 21:40:00|42875.2|42845.2|42875.4|42845.4|42875.8|42845.8|42873.5|42843.5|0
1755726300000|2025-08-20 21:45:00|42875.3|42845.3|42874|42844|42875.5|42845.5|42873.2|42843.2|0
1755726600000|2025-08-20 21:50:00|42874.1|42844.1|42873.8|42843.8|42874.1|42844.1|42873.7|42843.7|0
1755726900000|2025-08-20 21:55:00|42873.7|42843.7|42872.9|42842.9|42873.7|42843.7|42872.4|42842.4|0
1755727200000|2025-08-20 22:00:00|42880|42850|42880.4|42865.4|42895.2|42880.2|42874.1|42844.1|16
1755727500000|2025-08-20 22:05:00|42877.9|42862.9|42868.9|42853.9|42883.9|42868.9|42868.9|42853.9|4
1755727800000|2025-08-20 22:10:00|42871.4|42856.4|42868.8|42853.8|42878.9|42863.9|42868.7|42853.7|1
1755728100000|2025-08-20 22:15:00|42871.3|42856.3|42861.3|42846.3|42871.3|42856.3|42858.1|42843.1|2
1755728400000|2025-08-20 22:20:00|42862.1|42847.1|42882.7|42867.7|42882.7|42867.7|42861.2|42846.2|5
1755728700000|2025-08-20 22:25:00|42880.2|42865.2|42884|42869|42886.5|42871.5|42877.4|42862.4|0
1755729000000|2025-08-20 22:30:00|42886.5|42871.5|42882.7|42867.7|42894.2|42879.2|42882.7|42867.7|0
1755729300000|2025-08-20 22:35:00|42885.2|42870.2|42866.6|42851.6|42885.2|42870.2|42866|42851|0
1755729600000|2025-08-20 22:40:00|42866.1|42851.1|42868.8|42853.8|42871.2|42856.2|42864.8|42849.8|0
1755729900000|2025-08-20 22:45:00|42866.3|42851.3|42873.4|42858.4|42875.9|42860.9|42866.3|42851.3|2
1755730200000|2025-08-20 22:50:00|42875.9|42860.9|42872.4|42857.4|42875.9|42860.9|42869.4|42854.4|1
1755730500000|2025-08-20 22:55:00|42874.9|42859.9|42870.4|42855.4|42876.5|42861.5|42867.9|42852.9|3
1755730800000|2025-08-20 23:00:00|42872.9|42857.9|42877.7|42862.7|42883.5|42868.5|42872.9|42857.9|12
1755731100000|2025-08-20 23:05:00|42875.2|42860.2|42878.5|42863.5|42878.5|42863.5|42866.1|42851.1|2
1755731400000|2025-08-20 23:10:00|42876|42861|42888.8|42873.8|42897|42882|42873.5|42858.5|2
1755731700000|2025-08-20 23:15:00|42889.2|42874.2|42880.2|42865.2|42889.2|42874.2|42880.2|42865.2|1
1755732000000|2025-08-20 23:20:00|42877.7|42862.7|42867.3|42852.3|42877.7|42862.7|42864.4|42849.4|6
1755732300000|2025-08-20 23:25:00|42864.8|42849.8|42860.3|42845.3|42874.9|42859.9|42858.1|42843.1|13
1755732600000|2025-08-20 23:30:00|42862.8|42847.8|42799.3|42792.3|42862.8|42847.8|42793.8|42786.8|5535
1755732900000|2025-08-20 23:35:00|42800.2|42793.2|42801.2|42794.2|42804|42797|42778.2|42771.2|141
1755733200000|2025-08-20 23:40:00|42798.7|42791.7|42787.2|42780.2|42804.4|42797.4|42782.7|42775.7|85
1755733500000|2025-08-20 23:45:00|42789.7|42782.7|42811.8|42804.8|42840.8|42833.8|42752.1|42745.1|188
1755733800000|2025-08-20 23:50:00|42812.8|42805.8|42847.9|42840.9|42848.8|42841.8|42812.8|42805.8|55
1755734100000|2025-08-20 23:55:00|42848.7|42841.7|42816.5|42809.5|42859.1|42852.1|42802|42795|185
1755734400000|2025-08-21 00:00:00|42806.5|42799.5|42896.7|42889.7|42896.7|42889.7|42734.3|42727.3|632
1755734700000|2025-08-21 00:05:00|42899.2|42892.2|42881.3|42874.3|42941.3|42934.3|42866.6|42859.6|269
1755735000000|2025-08-21 00:10:00|42883.8|42876.8|42813.7|42806.7|42925|42918|42789.4|42782.4|204
1755735300000|2025-08-21 00:15:00|42811.2|42804.2|42798.7|42791.7|42829.3|42822.3|42784|42777|285
1755735600000|2025-08-21 00:20:00|42796.2|42789.2|42762.8|42755.8|42796.2|42789.2|42746.3|42739.3|181
1755735900000|2025-08-21 00:25:00|42765.3|42758.3|42769.5|42762.5|42772.6|42765.6|42744.3|42737.3|232
1755736200000|2025-08-21 00:30:00|42767|42760|42805.8|42798.8|42818.4|42811.4|42759.5|42752.5|219
1755736500000|2025-08-21 00:35:00|42808.3|42801.3|42756.2|42749.2|42808.3|42801.3|42744.8|42737.8|170
1755736800000|2025-08-21 00:40:00|42758.7|42751.7|42768.1|42761.1|42789.1|42782.1|42738.8|42731.8|152
1755737100000|2025-08-21 00:45:00|42765.6|42758.6|42748.5|42741.5|42796.9|42789.9|42729.6|42722.6|150
1755737400000|2025-08-21 00:50:00|42746|42739|42686|42679|42747|42740|42660.1|42653.1|293
1755737700000|2025-08-21 00:55:00|42683.5|42676.5|42674.4|42667.4|42718.2|42711.2|42663.4|42656.4|148
1755738000000|2025-08-21 01:00:00|42669.4|42662.4|42633.8|42626.8|42681.9|42674.9|42627.5|42620.5|193
1755738300000|2025-08-21 01:05:00|42634.1|42627.1|42649.4|42642.4|42671.9|42664.9|42613.2|42606.2|179
1755738600000|2025-08-21 01:10:00|42646.9|42639.9|42629.4|42622.4|42665.7|42658.7|42621.7|42614.7|91
1755738900000|2025-08-21 01:15:00|42631.9|42624.9|42654.3|42647.3|42664.4|42657.4|42621.9|42614.9|99
1755739200000|2025-08-21 01:20:00|42651.8|42644.8|42679.7|42672.7|42683|42676|42619|42612|138
1755739500000|2025-08-21 01:25:00|42677.2|42670.2|42641.2|42634.2|42693.2|42686.2|42639.2|42632.2|87
1755739800000|2025-08-21 01:30:00|42643.7|42636.7|42654.2|42647.2|42678.2|42671.2|42641.2|42634.2|106
1755740100000|2025-08-21 01:35:00|42651.7|42644.7|42656.9|42649.9|42673.4|42666.4|42641.8|42634.8|135
1755740400000|2025-08-21 01:40:00|42654.4|42647.4|42658.7|42651.7|42682.8|42675.8|42651.9|42644.9|170
1755740700000|2025-08-21 01:45:00|42656.2|42649.2|42700.6|42693.6|42714.3|42707.3|42656.2|42649.2|111
1755741000000|2025-08-21 01:50:00|42701|42694|42727.3|42720.3|42739.4|42732.4|42691|42684|91
1755741300000|2025-08-21 01:55:00|42726.4|42719.4|42760.1|42753.1|42775.8|42768.8|42725.1|42718.1|95
1755741600000|2025-08-21 02:00:00|42757.6|42750.6|42721.3|42714.3|42767.9|42760.9|42719.1|42712.1|122
1755741900000|2025-08-21 02:05:00|42718.8|42711.8|42698.9|42691.9|42718.8|42711.8|42683.3|42676.3|81
1755742200000|2025-08-21 02:10:00|42701.4|42694.4|42710.3|42703.3|42731.9|42724.9|42698.9|42691.9|45
1755742500000|2025-08-21 02:15:00|42712.8|42705.8|42712|42705|42717|42710|42681.7|42674.7|24
1755742800000|2025-08-21 02:20:00|42709.5|42702.5|42676.4|42669.4|42733.5|42726.5|42676.4|42669.4|134
1755743100000|2025-08-21 02:25:00|42678.9|42671.9|42651.8|42644.8|42683.6|42676.6|42650.9|42643.9|64
1755743400000|2025-08-21 02:30:00|42649.3|42642.3|42688.4|42681.4|42690.9|42683.9|42646.5|42639.5|52
1755743700000|2025-08-21 02:35:00|42688.6|42681.6|42695|42688|42701.1|42694.1|42679|42672|31
1755744000000|2025-08-21 02:40:00|42692.5|42685.5|42691.9|42684.9|42693.2|42686.2|42681.3|42674.3|16
1755744300000|2025-08-21 02:45:00|42689.4|42682.4|42670.5|42663.5|42695.4|42688.4|42665.7|42658.7|11
1755744600000|2025-08-21 02:50:00|42668|42661|42679.2|42672.2|42686.7|42679.7|42668|42661|13
1755744900000|2025-08-21 02:55:00|42676.7|42669.7|42673.1|42666.1|42681.7|42674.7|42670.6|42663.6|16
1755745200000|2025-08-21 03:00:00|42678.1|42671.1|42694.4|42687.4|42694.4|42687.4|42668.5|42661.5|21
1755745500000|2025-08-21 03:05:00|42691.9|42684.9|42699.3|42692.3|42704.3|42697.3|42686.9|42679.9|7
1755745800000|2025-08-21 03:10:00|42701.8|42694.8|42697|42690|42709.3|42702.3|42697|42690|19
1755746100000|2025-08-21 03:15:00|42696.8|42689.8|42666.8|42659.8|42696.8|42689.8|42663.3|42656.3|51
1755746400000|2025-08-21 03:20:00|42666.1|42659.1|42661.6|42654.6|42673.7|42666.7|42648.5|42641.5|15
1755746700000|2025-08-21 03:25:00|42664.1|42657.1|42669.2|42662.2|42674.1|42667.1|42664|42657|17
1755747000000|2025-08-21 03:30:00|42666.7|42659.7|42638.6|42631.6|42669.2|42662.2|42631.5|42624.5|104
1755747300000|2025-08-21 03:35:00|42641.1|42634.1|42661.7|42654.7|42674.2|42667.2|42636.5|42629.5|42
1755747600000|2025-08-21 03:40:00|42664.2|42657.2|42644.1|42637.1|42674|42667|42644.1|42637.1|16
1755747900000|2025-08-21 03:45:00|42646.6|42639.6|42659.4|42652.4|42672.1|42665.1|42643.7|42636.7|26
1755748200000|2025-08-21 03:50:00|42661.9|42654.9|42639|42632|42664.4|42657.4|42636.5|42629.5|22
1755748500000|2025-08-21 03:55:00|42636.5|42629.5|42628.5|42621.5|42649.1|42642.1|42623.8|42616.8|31
1755748800000|2025-08-21 04:00:00|42628|42621|42628.4|42621.4|42641.7|42634.7|42604.8|42597.8|54
1755749100000|2025-08-21 04:05:00|42625.9|42618.9|42629|42622|42633.3|42626.3|42607.1|42600.1|42
1755749400000|2025-08-21 04:10:00|42626.5|42619.5|42626.7|42619.7|42631.6|42624.6|42623.8|42616.8|54
1755749700000|2025-08-21 04:15:00|42629.2|42622.2|42644.3|42637.3|42654.1|42647.1|42629.2|42622.2|46
1755750000000|2025-08-21 04:20:00|42641.8|42634.8|42658.9|42651.9|42663.8|42656.8|42639.2|42632.2|95
1755750300000|2025-08-21 04:25:00|42661.4|42654.4|42637.3|42630.3|42668|42661|42637.3|42630.3|107
1755750600000|2025-08-21 04:30:00|42639.8|42632.8|42643.4|42636.4|42645.7|42638.7|42605.5|42598.5|57
1755750900000|2025-08-21 04:35:00|42640.9|42633.9|42624.2|42617.2|42643.9|42636.9|42617.6|42610.6|27
1755751200000|2025-08-21 04:40:00|42621.7|42614.7|42641.2|42634.2|42648.9|42641.9|42616.1|42609.1|43
1755751500000|2025-08-21 04:45:00|42638.7|42631.7|42642.3|42635.3|42651.1|42644.1|42633.9|42626.9|28
1755751800000|2025-08-21 04:50:00|42641.6|42634.6|42642.9|42635.9|42653.7|42646.7|42635.7|42628.7|18
1755752100000|2025-08-21 04:55:00|42640.4|42633.4|42641.7|42634.7|42646|42639|42622.6|42615.6|24
1755752400000|2025-08-21 05:00:00|42639.2|42632.2|42644|42637|42656.6|42649.6|42628.8|42621.8|68
1755752700000|2025-08-21 05:05:00|42643.7|42636.7|42615.6|42608.6|42643.7|42636.7|42609.5|42602.5|68
1755753000000|2025-08-21 05:10:00|42618.1|42611.1|42613.5|42606.5|42618.1|42611.1|42590.8|42583.8|55
1755753300000|2025-08-21 05:15:00|42613.8|42606.8|42628.1|42621.1|42630.6|42623.6|42606.2|42599.2|27
1755753600000|2025-08-21 05:20:00|42628.3|42621.3|42618.9|42611.9|42628.3|42621.3|42608.7|42601.7|29
1755753900000|2025-08-21 05:25:00|42616.4|42609.4|42599.1|42592.1|42624.1|42617.1|42599.1|42592.1|53
1755754200000|2025-08-21 05:30:00|42599.2|42592.2|42597.3|42590.3|42612.2|42605.2|42582.8|42575.8|95
1755754500000|2025-08-21 05:35:00|42598|42591|42600|42593|42610.2|42603.2|42593.2|42586.2|70
1755754800000|2025-08-21 05:40:00|42597.5|42590.5|42605.4|42598.4|42608.4|42601.4|42577.2|42570.2|104
1755755100000|2025-08-21 05:45:00|42602.9|42595.9|42604.1|42597.1|42613.9|42606.9|42601.4|42594.4|63
1755755400000|2025-08-21 05:50:00|42601.6|42594.6|42628.5|42621.5|42631.8|42624.8|42591.7|42584.7|62
1755755700000|2025-08-21 05:55:00|42631|42624|42648.2|42641.2|42649|42642|42620.3|42613.3|59
1755756000000|2025-08-21 06:00:00|42645.7|42638.7|42649.1|42642.1|42661.7|42654.7|42627.6|42620.6|109
1755756300000|2025-08-21 06:05:00|42646.6|42639.6|42658.1|42651.1|42667.6|42660.6|42641.7|42634.7|116
1755756600000|2025-08-21 06:10:00|42660.6|42653.6|42664.5|42657.5|42667.2|42660.2|42648|42641|93
1755756900000|2025-08-21 06:15:00|42663.8|42656.8|42676.7|42669.7|42689.3|42682.3|42656.1|42649.1|119
1755757200000|2025-08-21 06:20:00|42674.2|42667.2|42652.5|42645.5|42675.3|42668.3|42650|42643|112
1755757500000|2025-08-21 06:25:00|42650|42643|42650.3|42643.3|42653.5|42646.5|42625|42618|190
1755757800000|2025-08-21 06:30:00|42645.3|42638.3|42658.9|42651.9|42665.7|42658.7|42632.8|42625.8|417
1755758100000|2025-08-21 06:35:00|42656.4|42649.4|42648.3|42641.3|42677.9|42670.9|42643.3|42636.3|161
1755758400000|2025-08-21 06:40:00|42650.8|42643.8|42635.2|42628.2|42660.7|42653.7|42627.2|42620.2|166
1755758700000|2025-08-21 06:45:00|42637.7|42630.7|42641.1|42634.1|42644.1|42637.1|42632|42625|99
1755759000000|2025-08-21 06:50:00|42643.6|42636.6|42646.8|42639.8|42649.3|42642.3|42627.9|42620.9|58
1755759300000|2025-08-21 06:55:00|42644.3|42637.3|42655.9|42648.9|42659.1|42652.1|42644.3|42637.3|40
1755759600000|2025-08-21 07:00:00|42653.4|42646.4|42635|42628|42655.9|42648.9|42626.3|42619.3|159
1755759900000|2025-08-21 07:05:00|42637.5|42630.5|42660|42653|42668.4|42661.4|42632.5|42625.5|78
1755760200000|2025-08-21 07:10:00|42657.5|42650.5|42623.5|42616.5|42665|42658|42622.1|42615.1|67
1755760500000|2025-08-21 07:15:00|42628.5|42621.5|42628.3|42621.3|42638.4|42631.4|42608.3|42601.3|54
1755760800000|2025-08-21 07:20:00|42625.8|42618.8|42632.7|42625.7|42645.7|42638.7|42623.3|42616.3|51
1755761100000|2025-08-21 07:25:00|42630.2|42623.2|42628.9|42621.9|42638.1|42631.1|42619|42612|78
1755761400000|2025-08-21 07:30:00|42626.4|42619.4|42651.8|42644.8|42657.6|42650.6|42626.4|42619.4|80
1755761700000|2025-08-21 07:35:00|42656.8|42649.8|42658.1|42651.1|42674.7|42667.7|42652.7|42645.7|70
1755762000000|2025-08-21 07:40:00|42660.6|42653.6|42657.6|42650.6|42676|42669|42652.5|42645.5|40
1755762300000|2025-08-21 07:45:00|42660.1|42653.1|42668.1|42661.1|42673.1|42666.1|42652.5|42645.5|45
1755762600000|2025-08-21 07:50:00|42670.6|42663.6|42674.1|42667.1|42680.6|42673.6|42665.5|42658.5|14
1755762900000|2025-08-21 07:55:00|42673.7|42666.7|42649.3|42642.3|42682.8|42675.8|42633.8|42626.8|159
1755763200000|2025-08-21 08:00:00|42646.8|42639.8|42688.1|42681.1|42688.1|42681.1|42640.1|42633.1|120
1755763500000|2025-08-21 08:05:00|42683.1|42676.1|42667.4|42660.4|42699.8|42692.8|42667.4|42660.4|48
1755763800000|2025-08-21 08:10:00|42662.4|42655.4|42631.2|42624.2|42664.9|42657.9|42627.7|42620.7|24
1755764100000|2025-08-21 08:15:00|42633.7|42626.7|42598.9|42591.9|42653.4|42646.4|42592.3|42585.3|43
1755764400000|2025-08-21 08:20:00|42601.4|42594.4|42634|42627|42634.2|42627.2|42596.2|42589.2|29
1755764700000|2025-08-21 08:25:00|42639|42632|42637.3|42630.3|42648.4|42641.4|42624.8|42617.8|19
1755765000000|2025-08-21 08:30:00|42639.8|42632.8|42641.1|42634.1|42653.5|42646.5|42626.6|42619.6|71
1755765300000|2025-08-21 08:35:00|42640.2|42633.2|42663.4|42656.4|42668.8|42661.8|42637.7|42630.7|22
1755765600000|2025-08-21 08:40:00|42663|42656|42662.5|42655.5|42677.4|42670.4|42657.5|42650.5|58
1755765900000|2025-08-21 08:45:00|42665|42658|42636.7|42629.7|42667.5|42660.5|42625.5|42618.5|188
1755766200000|2025-08-21 08:50:00|42634.2|42627.2|42631.4|42624.4|42639|42632|42624.9|42617.9|23
1755766500000|2025-08-21 08:55:00|42628.9|42621.9|42589.7|42582.7|42639.2|42632.2|42586.3|42579.3|124
1755766800000|2025-08-21 09:00:00|42590.5|42583.5|42553.3|42546.3|42595.5|42588.5|42548.4|42541.4|193
1755767100000|2025-08-21 09:05:00|42550.8|42543.8|42541.6|42534.6|42554.3|42547.3|42527.4|42520.4|62
1755767400000|2025-08-21 09:10:00|42541.4|42534.4|42533|42526|42559|42552|42533|42526|35
1755767700000|2025-08-21 09:15:00|42533.6|42526.6|42556.5|42549.5|42564.1|42557.1|42530.3|42523.3|14
1755768000000|2025-08-21 09:20:00|42554|42547|42561.9|42554.9|42573.9|42566.9|42550.5|42543.5|15
1755768300000|2025-08-21 09:25:00|42564.4|42557.4|42568.8|42561.8|42574.1|42567.1|42561.9|42554.9|2
1755768600000|2025-08-21 09:30:00|42573.8|42566.8|42569.7|42562.7|42584.3|42577.3|42565.3|42558.3|6
1755768900000|2025-08-21 09:35:00|42567.2|42560.2|42584|42577|42584|42577|42563.4|42556.4|34
1755769200000|2025-08-21 09:40:00|42584.1|42577.1|42608|42601|42608|42601|42584.1|42577.1|45
1755769500000|2025-08-21 09:45:00|42605.3|42598.3|42627.8|42620.8|42634|42627|42605.3|42598.3|55
1755769800000|2025-08-21 09:50:00|42626.9|42619.9|42587.8|42580.8|42627.9|42620.9|42586.2|42579.2|61
1755770100000|2025-08-21 09:55:00|42587.6|42580.6|42577.9|42570.9|42595.1|42588.1|42575.4|42568.4|5
1755770400000|2025-08-21 10:00:00|42575.4|42568.4|42573|42566|42580.5|42573.5|42547.1|42540.1|22
1755770700000|2025-08-21 10:05:00|42575.5|42568.5|42593.6|42586.6|42603.5|42596.5|42575.5|42568.5|27
1755771000000|2025-08-21 10:10:00|42594|42587|42582.2|42575.2|42594|42587|42577.2|42570.2|12
1755771300000|2025-08-21 10:15:00|42584.7|42577.7|42562.6|42555.6|42586.4|42579.4|42560.2|42553.2|33
1755771600000|2025-08-21 10:20:00|42565.1|42558.1|42596.5|42589.5|42599|42592|42557.7|42550.7|16
1755771900000|2025-08-21 10:25:00|42594|42587|42601.7|42594.7|42604.2|42597.2|42579|42572|66
1755772200000|2025-08-21 10:30:00|42599.2|42592.2|42591.5|42584.5|42611.6|42604.6|42587.9|42580.9|10
1755772500000|2025-08-21 10:35:00|42594|42587|42597.5|42590.5|42602.5|42595.5|42586.5|42579.5|8
1755772800000|2025-08-21 10:40:00|42600|42593|42600|42593|42605.9|42598.9|42593.4|42586.4|20
1755773100000|2025-08-21 10:45:00|42602.5|42595.5|42615.3|42608.3|42618.5|42611.5|42600|42593|6
1755773400000|2025-08-21 10:50:00|42617.8|42610.8|42631|42624|42631|42624|42600.5|42593.5|40
1755773700000|2025-08-21 10:55:00|42626|42619|42653.6|42646.6|42656.1|42649.1|42623.6|42616.6|58
1755774000000|2025-08-21 11:00:00|42651.1|42644.1|42665.5|42658.5|42676.3|42669.3|42635.2|42628.2|90
1755774300000|2025-08-21 11:05:00|42668|42661|42652.4|42645.4|42670.9|42663.9|42652.4|42645.4|4
1755774600000|2025-08-21 11:10:00|42649.9|42642.9|42637.9|42630.9|42649.9|42642.9|42632.5|42625.5|9
1755774900000|2025-08-21 11:15:00|42640.4|42633.4|42634.3|42627.3|42641|42634|42627|42620|8
1755775200000|2025-08-21 11:20:00|42636.8|42629.8|42643.9|42636.9|42659.7|42652.7|42632.8|42625.8|4
1755775500000|2025-08-21 11:25:00|42643.6|42636.6|42636.6|42629.6|42644.3|42637.3|42631.3|42624.3|2
1755775800000|2025-08-21 11:30:00|42634.1|42627.1|42617.6|42610.6|42641.7|42634.7|42612.8|42605.8|9
1755776100000|2025-08-21 11:35:00|42617.5|42610.5|42620.5|42613.5|42627.6|42620.6|42594.9|42587.9|40
1755776400000|2025-08-21 11:40:00|42618|42611|42636.5|42629.5|42638.3|42631.3|42618|42611|21
1755776700000|2025-08-21 11:45:00|42634|42627|42598.3|42591.3|42636.9|42629.9|42590.8|42583.8|21
1755777000000|2025-08-21 11:50:00|42595.8|42588.8|42613|42606|42620|42613|42595.8|42588.8|5
1755777300000|2025-08-21 11:55:00|42612|42605|42611.6|42604.6|42625.2|42618.2|42607|42600|12
1755777600000|2025-08-21 12:00:00|42609.1|42602.1|42587.1|42580.1|42611.6|42604.6|42585.9|42578.9|13
1755777900000|2025-08-21 12:05:00|42589.6|42582.6|42597.5|42590.5|42602.9|42595.9|42582.5|42575.5|27
1755778200000|2025-08-21 12:10:00|42595|42588|42578.5|42571.5|42597.5|42590.5|42567.8|42560.8|95
1755778500000|2025-08-21 12:15:00|42581|42574|42580.2|42573.2|42588.8|42581.8|42560.4|42553.4|37
1755778800000|2025-08-21 12:20:00|42577.7|42570.7|42591.7|42584.7|42594.9|42587.9|42568.8|42561.8|13
1755779100000|2025-08-21 12:25:00|42592.5|42585.5|42576.2|42569.2|42593|42586|42571.4|42564.4|24
1755779400000|2025-08-21 12:30:00|42573.7|42566.7|42582.4|42575.4|42589|42582|42542.5|42535.5|136
1755779700000|2025-08-21 12:35:00|42584.9|42577.9|42576.7|42569.7|42584.9|42577.9|42564.1|42557.1|17
1755780000000|2025-08-21 12:40:00|42574.2|42567.2|42571.8|42564.8|42594.2|42587.2|42569.1|42562.1|29
1755780300000|2025-08-21 12:45:00|42569.3|42562.3|42583.8|42576.8|42586.3|42579.3|42564.3|42557.3|76
1755780600000|2025-08-21 12:50:00|42578.8|42571.8|42590.7|42583.7|42598.4|42591.4|42578.4|42571.4|27
1755780900000|2025-08-21 12:55:00|42588.2|42581.2|42589|42582|42600.1|42593.1|42576.9|42569.9|9
1755781200000|2025-08-21 13:00:00|42586.5|42579.5|42598.1|42591.1|42608.5|42601.5|42568.4|42561.4|9
1755781500000|2025-08-21 13:05:00|42595.6|42588.6|42629|42622|42631.5|42624.5|42595.6|42588.6|12
1755781800000|2025-08-21 13:10:00|42631.5|42624.5|42607.2|42600.2|42632.6|42625.6|42600.8|42593.8|20
1755782100000|2025-08-21 13:15:00|42604.7|42597.7|42594.1|42587.1|42614.3|42607.3|42591.2|42584.2|19
1755782400000|2025-08-21 13:20:00|42596.6|42589.6|42585.7|42578.7|42613.3|42606.3|42585.7|42578.7|6
1755782700000|2025-08-21 13:25:00|42583.2|42576.2|42598.1|42591.1|42605.7|42598.7|42581.5|42574.5|8
1755783000000|2025-08-21 13:30:00|42600.6|42593.6|42600|42593|42629.6|42622.6|42543.2|42536.2|180
1755783300000|2025-08-21 13:35:00|42597.5|42590.5|42631.6|42624.6|42657.8|42650.8|42587.6|42580.6|286
1755783600000|2025-08-21 13:40:00|42629.1|42622.1|42607.4|42600.4|42629.1|42622.1|42590.2|42583.2|28
1755783900000|2025-08-21 13:45:00|42627.4|42620.4|42652.5|42645.5|42652.5|42645.5|42560.8|42553.8|256
1755784200000|2025-08-21 13:50:00|42652.9|42645.9|42642.9|42635.9|42661.6|42654.6|42618.8|42611.8|303
1755784500000|2025-08-21 13:55:00|42647.9|42640.9|42609|42602|42657.9|42650.9|42604|42597|40
1755784800000|2025-08-21 14:00:00|42601.5|42594.5|42704.3|42697.3|42720.9|42713.9|42577.8|42570.8|194
1755785100000|2025-08-21 14:05:00|42699.3|42692.3|42724.8|42717.8|42728.4|42721.4|42687.3|42680.3|125
1755785400000|2025-08-21 14:10:00|42727.5|42720.5|42721.2|42714.2|42737.4|42730.4|42697.6|42690.6|50
1755785700000|2025-08-21 14:15:00|42718.7|42711.7|42738.7|42731.7|42755.2|42748.2|42710.1|42703.1|60
1755786000000|2025-08-21 14:20:00|42736.2|42729.2|42750.7|42743.7|42755.5|42748.5|42730.3|42723.3|58
1755786300000|2025-08-21 14:25:00|42753.2|42746.2|42763.2|42756.2|42768.3|42761.3|42731.1|42724.1|95
1755786600000|2025-08-21 14:30:00|42760.7|42753.7|42730.2|42723.2|42763.2|42756.2|42712.5|42705.5|72
1755786900000|2025-08-21 14:35:00|42727.7|42720.7|42682.6|42675.6|42735.8|42728.8|42680.2|42673.2|43
1755787200000|2025-08-21 14:40:00|42680.1|42673.1|42714.2|42707.2|42714.2|42707.2|42673.8|42666.8|47
1755787500000|2025-08-21 14:45:00|42711.7|42704.7|42687.7|42680.7|42731.3|42724.3|42687.7|42680.7|47
1755787800000|2025-08-21 14:50:00|42690.2|42683.2|42718.2|42711.2|42722.8|42715.8|42690.2|42683.2|23
1755788100000|2025-08-21 14:55:00|42715.7|42708.7|42717.8|42710.8|42725.3|42718.3|42697.9|42690.9|44
1755788400000|2025-08-21 15:00:00|42720.3|42713.3|42708.2|42701.2|42739.2|42732.2|42692.9|42685.9|246
1755788700000|2025-08-21 15:05:00|42705.7|42698.7|42689.7|42682.7|42710.7|42703.7|42683.5|42676.5|71
1755789000000|2025-08-21 15:10:00|42692.2|42685.2|42626.2|42619.2|42694.7|42687.7|42622.9|42615.9|348
1755789300000|2025-08-21 15:15:00|42628.7|42621.7|42648.8|42641.8|42651.3|42644.3|42618.3|42611.3|123
1755789600000|2025-08-21 15:20:00|42649|42642|42707.5|42700.5|42724|42717|42644.1|42637.1|90
1755789900000|2025-08-21 15:25:00|42707.7|42700.7|42680.3|42673.3|42716.3|42709.3|42647.9|42640.9|185
1755790200000|2025-08-21 15:30:00|42685.3|42678.3|42734.7|42727.7|42736.3|42729.3|42680.3|42673.3|118
1755790500000|2025-08-21 15:35:00|42729.7|42722.7|42726.3|42719.3|42744.7|42737.7|42717.3|42710.3|66
1755790800000|2025-08-21 15:40:00|42728.8|42721.8|42738.9|42731.9|42738.9|42731.9|42713.2|42706.2|129
1755791100000|2025-08-21 15:45:00|42741.4|42734.4|42723|42716|42741.4|42734.4|42708.5|42701.5|57
1755791400000|2025-08-21 15:50:00|42720.5|42713.5|42656.9|42649.9|42723|42716|42650.6|42643.6|50
1755791700000|2025-08-21 15:55:00|42659.4|42652.4|42646.6|42639.6|42659.4|42652.4|42632.9|42625.9|119
1755792000000|2025-08-21 16:00:00|42644.1|42637.1|42631.6|42624.6|42660.8|42653.8|42624.8|42617.8|68
1755792300000|2025-08-21 16:05:00|42629.1|42622.1|42636.2|42629.2|42650.8|42643.8|42629.1|42622.1|30
1755792600000|2025-08-21 16:10:00|42633.7|42626.7|42639.1|42632.1|42654.2|42647.2|42621.7|42614.7|53
1755792900000|2025-08-21 16:15:00|42641.6|42634.6|42654.1|42647.1|42656.6|42649.6|42636.6|42629.6|57
1755793200000|2025-08-21 16:20:00|42656.6|42649.6|42644|42637|42656.6|42649.6|42629.1|42622.1|80
1755793500000|2025-08-21 16:25:00|42641.5|42634.5|42608.2|42601.2|42649.1|42642.1|42596.7|42589.7|69
1755793800000|2025-08-21 16:30:00|42605.7|42598.7|42609.2|42602.2|42635.3|42628.3|42597.6|42590.6|47
1755794100000|2025-08-21 16:35:00|42606.7|42599.7|42629.2|42622.2|42634.2|42627.2|42595.8|42588.8|24
1755794400000|2025-08-21 16:40:00|42626.7|42619.7|42628.2|42621.2|42643.8|42636.8|42616.7|42609.7|92
1755794700000|2025-08-21 16:45:00|42630.7|42623.7|42616.8|42609.8|42638.3|42631.3|42610.1|42603.1|22
1755795000000|2025-08-21 16:50:00|42614.3|42607.3|42650.9|42643.9|42656.4|42649.4|42614.3|42607.3|27
1755795300000|2025-08-21 16:55:00|42648.4|42641.4|42606.1|42599.1|42655.9|42648.9|42593|42586|34
1755795600000|2025-08-21 17:00:00|42608.6|42601.6|42614.9|42607.9|42618.3|42611.3|42587.8|42580.8|43
1755795900000|2025-08-21 17:05:00|42617.4|42610.4|42612.1|42605.1|42630.4|42623.4|42606.6|42599.6|66
1755796200000|2025-08-21 17:10:00|42609.6|42602.6|42582.3|42575.3|42612.1|42605.1|42575.2|42568.2|24
1755796500000|2025-08-21 17:15:00|42579.8|42572.8|42564.9|42557.9|42587.3|42580.3|42547.9|42540.9|62
1755796800000|2025-08-21 17:20:00|42569.9|42562.9|42551.7|42544.7|42575.7|42568.7|42543.2|42536.2|25
1755797100000|2025-08-21 17:25:00|42554.2|42547.2|42580.5|42573.5|42585|42578|42541.7|42534.7|44
1755797400000|2025-08-21 17:30:00|42583|42576|42631.3|42624.3|42631.7|42624.7|42574.7|42567.7|38
1755797700000|2025-08-21 17:35:00|42633.8|42626.8|42663.6|42656.6|42673.5|42666.5|42628.8|42621.8|41
1755798000000|2025-08-21 17:40:00|42666.1|42659.1|42677.4|42670.4|42687.6|42680.6|42662.4|42655.4|30
1755798300000|2025-08-21 17:45:00|42674.9|42667.9|42654.9|42647.9|42683.4|42676.4|42654.9|42647.9|32
1755798600000|2025-08-21 17:50:00|42657.4|42650.4|42645.1|42638.1|42662.5|42655.5|42625.2|42618.2|37
1755798900000|2025-08-21 17:55:00|42642.6|42635.6|42660.6|42653.6|42660.6|42653.6|42640.1|42633.1|6
1755799200000|2025-08-21 18:00:00|42658.1|42651.1|42659.4|42652.4|42668.9|42661.9|42650.6|42643.6|10
1755799500000|2025-08-21 18:05:00|42661.9|42654.9|42647.7|42640.7|42669.9|42662.9|42636.9|42629.9|25
1755799800000|2025-08-21 18:10:00|42645.2|42638.2|42657|42650|42662|42655|42635.4|42628.4|23
1755800100000|2025-08-21 18:15:00|42654.5|42647.5|42660.8|42653.8|42666.7|42659.7|42644.5|42637.5|5
1755800400000|2025-08-21 18:20:00|42659.8|42652.8|42665.1|42658.1|42668.9|42661.9|42647.7|42640.7|37
1755800700000|2025-08-21 18:25:00|42662.6|42655.6|42638|42631|42667.6|42660.6|42638|42631|15
1755801000000|2025-08-21 18:30:00|42640.5|42633.5|42658.7|42651.7|42658.7|42651.7|42627.3|42620.3|57
1755801300000|2025-08-21 18:35:00|42656.2|42649.2|42675.8|42668.8|42678.8|42671.8|42653.7|42646.7|17
1755801600000|2025-08-21 18:40:00|42678.3|42671.3|42655|42648|42680.8|42673.8|42652.5|42645.5|8
1755801900000|2025-08-21 18:45:00|42652.5|42645.5|42659.7|42652.7|42662.2|42655.2|42642.2|42635.2|16
1755802200000|2025-08-21 18:50:00|42662.2|42655.2|42682.2|42675.2|42684.7|42677.7|42652.2|42645.2|36
1755802500000|2025-08-21 18:55:00|42684.7|42677.7|42687.6|42680.6|42698.2|42691.2|42661.4|42654.4|70
1755802800000|2025-08-21 19:00:00|42682.6|42675.6|42680.6|42673.6|42697.1|42690.1|42675.6|42668.6|21
1755803100000|2025-08-21 19:05:00|42681.3|42674.3|42696.2|42689.2|42703.9|42696.9|42681.3|42674.3|26
1755803400000|2025-08-21 19:10:00|42693.7|42686.7|42688.9|42681.9|42701.2|42694.2|42683.9|42676.9|51
1755803700000|2025-08-21 19:15:00|42691.4|42684.4|42685.5|42678.5|42693.6|42686.6|42672.5|42665.5|14
1755804000000|2025-08-21 19:20:00|42688|42681|42687|42680|42690.5|42683.5|42674.5|42667.5|35
1755804300000|2025-08-21 19:25:00|42684.5|42677.5|42675.6|42668.6|42692.9|42685.9|42674.7|42667.7|12
1755804600000|2025-08-21 19:30:00|42673.1|42666.1|42670.9|42663.9|42681|42674|42665.1|42658.1|25
1755804900000|2025-08-21 19:35:00|42673.4|42666.4|42670.2|42663.2|42678.4|42671.4|42660.9|42653.9|24
1755805200000|2025-08-21 19:40:00|42665.2|42658.2|42676.8|42669.8|42680.2|42673.2|42660.2|42653.2|23
1755805500000|2025-08-21 19:45:00|42674.3|42667.3|42676.1|42669.1|42681.1|42674.1|42657.8|42650.8|21
1755805800000|2025-08-21 19:50:00|42673.6|42666.6|42674.2|42667.2|42686.6|42679.6|42659.2|42652.2|85
1755806100000|2025-08-21 19:55:00|42676.7|42669.7|42669.3|42662.3|42684.2|42677.2|42641.8|42634.8|131
1755806400000|2025-08-21 20:00:00|42671.8|42664.8|42648.9|42641.9|42676.6|42669.6|42648.9|42641.9|50
1755806700000|2025-08-21 20:05:00|42651.4|42644.4|42643.7|42636.7|42656.4|42649.4|42643.7|42636.7|25
1755807000000|2025-08-21 20:10:00|42646.2|42639.2|42651.1|42644.1|42651.3|42644.3|42638.2|42631.2|8
1755807300000|2025-08-21 20:15:00|42648.6|42641.6|42651.5|42644.5|42651.7|42644.7|42643.8|42636.8|5
1755807600000|2025-08-21 20:20:00|42649|42642|42648.3|42641.3|42651.5|42644.5|42646.4|42639.4|0
1755807900000|2025-08-21 20:25:00|42650.8|42643.8|42648.6|42641.6|42656.1|42649.1|42646.1|42639.1|3
1755808200000|2025-08-21 20:30:00|42646.1|42639.1|42647.4|42640.4|42649.5|42642.5|42642|42635|0
1755808500000|2025-08-21 20:35:00|42647.9|42640.9|42652.9|42645.9|42652.9|42645.9|42647.9|42640.9|0
1755808800000|2025-08-21 20:40:00|42655.4|42648.4|42658.6|42651.6|42660.1|42653.1|42652.1|42645.1|8
1755809100000|2025-08-21 20:45:00|42661.1|42654.1|42675.7|42668.7|42680.7|42673.7|42658.2|42651.2|103
1755809400000|2025-08-21 20:50:00|42680.7|42673.7|42683|42676|42683|42676|42673|42666|6
1755809700000|2025-08-21 20:55:00|42678|42671|42678|42648|42678.5|42671|42657.8|42648|16
1755810000000|2025-08-21 21:00:00|42677.8|42647.8|42675.2|42645.2|42679.2|42649.2|42675.2|42645.2|0
1755810300000|2025-08-21 21:05:00|42675.4|42645.4|42677.9|42647.9|42677.9|42647.9|42674.3|42644.3|0
1755810600000|2025-08-21 21:10:00|42678.8|42648.8|42680.2|42650.2|42680.4|42650.4|42677.8|42647.8|0
1755810900000|2025-08-21 21:15:00|42680.8|42650.8|42681.7|42651.7|42682.3|42652.3|42678.6|42648.6|0
1755811200000|2025-08-21 21:20:00|42679.3|42649.3|42681.6|42651.6|42685.2|42655.2|42678.3|42648.3|0
1755811500000|2025-08-21 21:25:00|42681.2|42651.2|42682.6|42652.6|42682.6|42652.6|42681.2|42651.2|0
1755811800000|2025-08-21 21:30:00|42684.3|42654.3|42682.8|42652.8|42684.4|42654.4|42682.2|42652.2|0
1755812100000|2025-08-21 21:35:00|42682.9|42652.9|42682.9|42652.9|42682.9|42652.9|42682.9|42652.9|0
1755812400000|2025-08-21 21:40:00|42683.5|42653.5|42681.9|42651.9|42683.5|42653.5|42680.2|42650.2|0
1755812700000|2025-08-21 21:45:00|42682.1|42652.1|42682.1|42652.1|42682.1|42652.1|42681.8|42651.8|0
1755813000000|2025-08-21 21:50:00|42681.8|42651.8|42681.7|42651.7|42683.1|42653.1|42681.7|42651.7|0
1755813300000|2025-08-21 21:55:00|42681.9|42651.9|42683.9|42653.9|42684.3|42654.3|42681.9|42651.9|0
1755813600000|2025-08-21 22:00:00|42687|42657|42722.4|42707.4|42724.9|42709.9|42687|42657|7
1755813900000|2025-08-21 22:05:00|42723.6|42708.6|42727.1|42712.1|42734.9|42719.9|42719.9|42704.9|4
1755814200000|2025-08-21 22:10:00|42729.6|42714.6|42722.4|42707.4|42729.6|42714.6|42719.9|42704.9|2
1755814500000|2025-08-21 22:15:00|42719.9|42704.9|42705.9|42690.9|42722.9|42707.9|42705.9|42690.9|1
1755814800000|2025-08-21 22:20:00|42708.4|42693.4|42709.8|42694.8|42710.3|42695.3|42703.7|42688.7|0
1755815100000|2025-08-21 22:25:00|42707.3|42692.3|42694.4|42679.4|42707.3|42692.3|42689.8|42674.8|0
1755815400000|2025-08-21 22:30:00|42696.9|42681.9|42714.8|42699.8|42714.8|42699.8|42696.9|42681.9|9
1755815700000|2025-08-21 22:35:00|42714.9|42699.9|42730.1|42715.1|42745|42730|42712.6|42697.6|14
1755816000000|2025-08-21 22:40:00|42727.6|42712.6|42748.8|42733.8|42748.8|42733.8|42727.6|42712.6|4
1755816300000|2025-08-21 22:45:00|42747.5|42732.5|42724.9|42709.9|42749.3|42734.3|42724.9|42709.9|1
1755816600000|2025-08-21 22:50:00|42714.9|42699.9|42727.3|42712.3|42729|42714|42713.3|42698.3|13
1755816900000|2025-08-21 22:55:00|42732.3|42717.3|42729.7|42714.7|42737.3|42722.3|42727.3|42712.3|7
1755817200000|2025-08-21 23:00:00|42732.2|42717.2|42720.8|42705.8|42732.2|42717.2|42715.3|42700.3|6
1755817500000|2025-08-21 23:05:00|42719.5|42704.5|42699.3|42684.3|42719.5|42704.5|42699.3|42684.3|0
1755817800000|2025-08-21 23:10:00|42696.8|42681.8|42711.3|42696.3|42713.8|42698.8|42696.8|42681.8|6
1755818100000|2025-08-21 23:15:00|42708.8|42693.8|42729.8|42714.8|42729.8|42714.8|42708.8|42693.8|0
1755818400000|2025-08-21 23:20:00|42729.5|42714.5|42744.2|42729.2|42745|42730|42726.7|42711.7|6
1755818700000|2025-08-21 23:25:00|42741.7|42726.7|42703.4|42688.4|42749.2|42734.2|42700.9|42685.9|5
1755819000000|2025-08-21 23:30:00|42708.4|42693.4|42627|42620|42718.4|42707.3|42607.7|42600.7|4987
1755819300000|2025-08-21 23:35:00|42624.5|42617.5|42632|42625|42637|42630|42596.9|42589.9|81
1755819600000|2025-08-21 23:40:00|42627|42620|42626.1|42619.1|42642|42635|42603.3|42596.3|240
1755819900000|2025-08-21 23:45:00|42623.6|42616.6|42682.5|42675.5|42687.9|42680.9|42616.1|42609.1|203
1755820200000|2025-08-21 23:50:00|42685|42678|42666.7|42659.7|42721.6|42714.6|42661.9|42654.9|64
1755820500000|2025-08-21 23:55:00|42669.2|42662.2|42676.5|42669.5|42694.2|42687.2|42645.5|42638.5|88
1755820800000|2025-08-22 00:00:00|42684|42677|42638.3|42631.3|42746.9|42739.9|42635.5|42628.5|730
1755821100000|2025-08-22 00:05:00|42633.3|42626.3|42619.5|42612.5|42669.6|42662.6|42577|42570|385
1755821400000|2025-08-22 00:10:00|42619.3|42612.3|42388.8|42381.8|42621.3|42614.3|42388.4|42381.4|592
1755821700000|2025-08-22 00:15:00|42391.3|42384.3|42427.1|42420.1|42461.4|42454.4|42333|42326|481
1755822000000|2025-08-22 00:20:00|42429.6|42422.6|42568.4|42561.4|42573.4|42566.4|42429.6|42422.6|445
1755822300000|2025-08-22 00:25:00|42565.9|42558.9|42492.5|42485.5|42580.5|42573.5|42461.1|42454.1|245
1755822600000|2025-08-22 00:30:00|42495|42488|42508.1|42501.1|42548|42541|42491.9|42484.9|200
1755822900000|2025-08-22 00:35:00|42510.6|42503.6|42568.2|42561.2|42571.7|42564.7|42508.1|42501.1|142
1755823200000|2025-08-22 00:40:00|42570.7|42563.7|42593|42586|42639.5|42632.5|42570.7|42563.7|145
1755823500000|2025-08-22 00:45:00|42590.5|42583.5|42608.3|42601.3|42628.1|42621.1|42567.9|42560.9|105
1755823800000|2025-08-22 00:50:00|42613.3|42606.3|42620.5|42613.5|42630.5|42623.5|42598|42591|86
1755824100000|2025-08-22 00:55:00|42618|42611|42643|42636|42664.3|42657.3|42592.9|42585.9|179
1755824400000|2025-08-22 01:00:00|42640.5|42633.5|42610.6|42603.6|42662.9|42655.9|42593.3|42586.3|142
1755824700000|2025-08-22 01:05:00|42615.6|42608.6|42559.6|42552.6|42617.5|42610.5|42544.6|42537.6|125
1755825000000|2025-08-22 01:10:00|42557.1|42550.1|42588|42581|42605.3|42598.3|42554.5|42547.5|59
1755825300000|2025-08-22 01:15:00|42585.5|42578.5|42634.7|42627.7|42671|42664|42568.3|42561.3|172
1755825600000|2025-08-22 01:20:00|42632.2|42625.2|42636.8|42629.8|42644.9|42637.9|42617.4|42610.4|137
1755825900000|2025-08-22 01:25:00|42634.3|42627.3|42663.8|42656.8|42676.1|42669.1|42626.8|42619.8|82
1755826200000|2025-08-22 01:30:00|42666.3|42659.3|42637.9|42630.9|42699|42692|42636.8|42629.8|147
1755826500000|2025-08-22 01:35:00|42642.9|42635.9|42661.4|42654.4|42672.3|42665.3|42638.7|42631.7|95
1755826800000|2025-08-22 01:40:00|42663.9|42656.9|42684.7|42677.7|42695.3|42688.3|42643.8|42636.8|163
1755827100000|2025-08-22 01:45:00|42685.5|42678.5|42643.3|42636.3|42685.5|42678.5|42639|42632|47
1755827400000|2025-08-22 01:50:00|42640.8|42633.8|42603.3|42596.3|42660.2|42653.2|42603.1|42596.1|127
1755827700000|2025-08-22 01:55:00|42600.8|42593.8|42634.3|42627.3|42649.2|42642.2|42600.7|42593.7|39
1755828000000|2025-08-22 02:00:00|42631.8|42624.8|42638|42631|42666.7|42659.7|42625.8|42618.8|32
1755828300000|2025-08-22 02:05:00|42640.5|42633.5|42690.4|42683.4|42694.1|42687.1|42638.1|42631.1|59
1755828600000|2025-08-22 02:10:00|42690.5|42683.5|42693.1|42686.1|42713.8|42706.8|42678.5|42671.5|99
1755828900000|2025-08-22 02:15:00|42695.6|42688.6|42699.2|42692.2|42727.2|42720.2|42683.9|42676.9|69
1755829200000|2025-08-22 02:20:00|42701.7|42694.7|42672|42665|42701.7|42694.7|42669.5|42662.5|90
1755829500000|2025-08-22 02:25:00|42669.5|42662.5|42627.1|42620.1|42676.3|42669.3|42607.6|42600.6|112
1755829800000|2025-08-22 02:30:00|42624.6|42617.6|42627.2|42620.2|42637.1|42630.1|42621.7|42614.7|73
1755830100000|2025-08-22 02:35:00|42627.8|42620.8|42637|42630|42641.9|42634.9|42627.8|42620.8|35
1755830400000|2025-08-22 02:40:00|42639.5|42632.5|42648.4|42641.4|42648.4|42641.4|42625.7|42618.7|31
1755830700000|2025-08-22 02:45:00|42648.9|42641.9|42629.5|42622.5|42651.8|42644.8|42623.2|42616.2|22
1755831000000|2025-08-22 02:50:00|42632|42625|42613.2|42606.2|42632|42625|42613.2|42606.2|11
1755831300000|2025-08-22 02:55:00|42610.7|42603.7|42594.3|42587.3|42613.2|42606.2|42591.8|42584.8|50
1755831600000|2025-08-22 03:00:00|42594.5|42587.5|42571.7|42564.7|42599.5|42592.5|42563.8|42556.8|40
1755831900000|2025-08-22 03:05:00|42569.2|42562.2|42587.5|42580.5|42594.7|42587.7|42566.9|42559.9|33
1755832200000|2025-08-22 03:10:00|42588.1|42581.1|42602.7|42595.7|42612.9|42605.9|42584.9|42577.9|40
1755832500000|2025-08-22 03:15:00|42607.7|42600.7|42605.1|42598.1|42609.2|42602.2|42596.2|42589.2|31
1755832800000|2025-08-22 03:20:00|42607.6|42600.6|42610.2|42603.2|42615.2|42608.2|42595.6|42588.6|18
1755833100000|2025-08-22 03:25:00|42612.7|42605.7|42593|42586|42618.3|42611.3|42590.7|42583.7|26
1755833400000|2025-08-22 03:30:00|42595.5|42588.5|42584|42577|42599.1|42592.1|42561.4|42554.4|103
1755833700000|2025-08-22 03:35:00|42581.5|42574.5|42593.7|42586.7|42619.6|42612.6|42581.5|42574.5|67
1755834000000|2025-08-22 03:40:00|42592.7|42585.7|42569.3|42562.3|42607.6|42600.6|42560.5|42553.5|54
1755834300000|2025-08-22 03:45:00|42571.8|42564.8|42580.8|42573.8|42584|42577|42550.9|42543.9|42
1755834600000|2025-08-22 03:50:00|42583.3|42576.3|42579.3|42572.3|42585.8|42578.8|42549.9|42542.9|63
1755834900000|2025-08-22 03:55:00|42579.8|42572.8|42561.5|42554.5|42582.3|42575.3|42556.8|42549.8|40
1755835200000|2025-08-22 04:00:00|42559|42552|42559.1|42552.1|42569.5|42562.5|42539.5|42532.5|40
1755835500000|2025-08-22 04:05:00|42561.6|42554.6|42589.3|42582.3|42593.9|42586.9|42554.1|42547.1|45
1755835800000|2025-08-22 04:10:00|42588.8|42581.8|42569.5|42562.5|42596.8|42589.8|42560.8|42553.8|12
1755836100000|2025-08-22 04:15:00|42570.5|42563.5|42551.8|42544.8|42584.2|42577.2|42546.8|42539.8|56
1755836400000|2025-08-22 04:20:00|42554.3|42547.3|42571.5|42564.5|42586.2|42579.2|42554.3|42547.3|35
1755836700000|2025-08-22 04:25:00|42569|42562|42556.4|42549.4|42574.3|42567.3|42548.8|42541.8|18
1755837000000|2025-08-22 04:30:00|42553.9|42546.9|42558.3|42551.3|42559.1|42552.1|42532.7|42525.7|51
1755837300000|2025-08-22 04:35:00|42555.8|42548.8|42552.1|42545.1|42570.1|42563.1|42545.7|42538.7|66
1755837600000|2025-08-22 04:40:00|42554.6|42547.6|42553.3|42546.3|42557.3|42550.3|42542.1|42535.1|20
1755837900000|2025-08-22 04:45:00|42555.8|42548.8|42579.4|42572.4|42589.4|42582.4|42553.3|42546.3|25
1755838200000|2025-08-22 04:50:00|42580.3|42573.3|42564.5|42557.5|42584.8|42577.8|42557.6|42550.6|86
1755838500000|2025-08-22 04:55:00|42564.4|42557.4|42577.1|42570.1|42589.9|42582.9|42564.1|42557.1|22
1755838800000|2025-08-22 05:00:00|42574.6|42567.6|42598.9|42591.9|42603|42596|42569.8|42562.8|68
1755839100000|2025-08-22 05:05:00|42601.4|42594.4|42583.9|42576.9|42601.9|42594.9|42580.9|42573.9|37
1755839400000|2025-08-22 05:10:00|42586.4|42579.4|42583.6|42576.6|42600.9|42593.9|42581.4|42574.4|26
1755839700000|2025-08-22 05:15:00|42582.6|42575.6|42580|42573|42598.4|42591.4|42580|42573|21
1755840000000|2025-08-22 05:20:00|42582.5|42575.5|42582|42575|42595.9|42588.9|42575|42568|24
1755840300000|2025-08-22 05:25:00|42584.5|42577.5|42573.9|42566.9|42587.9|42580.9|42573.9|42566.9|42
1755840600000|2025-08-22 05:30:00|42576.4|42569.4|42578.8|42571.8|42588.9|42581.9|42565.1|42558.1|68
1755840900000|2025-08-22 05:35:00|42576.3|42569.3|42563|42556|42586.2|42579.2|42561.1|42554.1|48
1755841200000|2025-08-22 05:40:00|42565.5|42558.5|42570.9|42563.9|42574.9|42567.9|42555.4|42548.4|27
1755841500000|2025-08-22 05:45:00|42572.1|42565.1|42597.5|42590.5|42608.3|42601.3|42572.1|42565.1|113
1755841800000|2025-08-22 05:50:00|42598.8|42591.8|42626|42619|42634.2|42627.2|42598.6|42591.6|88
1755842100000|2025-08-22 05:55:00|42628.5|42621.5|42618.6|42611.6|42630.1|42623.1|42605.4|42598.4|107
1755842400000|2025-08-22 06:00:00|42616.1|42609.1|42590.5|42583.5|42619.8|42612.8|42588|42581|70
1755842700000|2025-08-22 06:05:00|42588|42581|42597.3|42590.3|42604|42597|42583.6|42576.6|83
1755843000000|2025-08-22 06:10:00|42596.6|42589.6|42604.5|42597.5|42604.5|42597.5|42588.6|42581.6|69
1755843300000|2025-08-22 06:15:00|42604.2|42597.2|42593.7|42586.7|42609.6|42602.6|42593.7|42586.7|66
1755843600000|2025-08-22 06:20:00|42591.2|42584.2|42587|42580|42599.6|42592.6|42584.5|42577.5|59
1755843900000|2025-08-22 06:25:00|42589.5|42582.5|42615.8|42608.8|42629.2|42622.2|42567.9|42560.9|176
1755844200000|2025-08-22 06:30:00|42613.3|42606.3|42620.5|42613.5|42643.1|42636.1|42602.9|42595.9|437
1755844500000|2025-08-22 06:35:00|42620.1|42613.1|42594.1|42587.1|42623.7|42616.7|42586.6|42579.6|182
1755844800000|2025-08-22 06:40:00|42591.6|42584.6|42576.5|42569.5|42596.6|42589.6|42523.5|42516.5|363
1755845100000|2025-08-22 06:45:00|42576.8|42569.8|42605.2|42598.2|42605.2|42598.2|42572.8|42565.8|117
1755845400000|2025-08-22 06:50:00|42605.9|42598.9|42612.7|42605.7|42614.2|42607.2|42594.6|42587.6|20
1755845700000|2025-08-22 06:55:00|42610.2|42603.2|42601.2|42594.2|42610.2|42603.2|42597.1|42590.1|20
1755846000000|2025-08-22 07:00:00|42608.7|42601.7|42654.3|42647.3|42654.3|42647.3|42603.2|42596.2|88
1755846300000|2025-08-22 07:05:00|42656.8|42649.8|42660|42653|42668.6|42661.6|42645.7|42638.7|88
1755846600000|2025-08-22 07:10:00|42657.5|42650.5|42670.9|42663.9|42678.9|42671.9|42655.1|42648.1|49
1755846900000|2025-08-22 07:15:00|42668.4|42661.4|42667.9|42660.9|42674.1|42667.1|42660.5|42653.5|11
1755847200000|2025-08-22 07:20:00|42665.4|42658.4|42653|42646|42677.9|42670.9|42653|42646|25
1755847500000|2025-08-22 07:25:00|42655.5|42648.5|42673.3|42666.3|42674.8|42667.8|42648.4|42641.4|49
1755847800000|2025-08-22 07:30:00|42675.8|42668.8|42703.5|42696.5|42704|42697|42667.3|42660.3|62
1755848100000|2025-08-22 07:35:00|42706|42699|42693.4|42686.4|42708.5|42701.5|42687.8|42680.8|17
1755848400000|2025-08-22 07:40:00|42690.9|42683.9|42689.7|42682.7|42694.7|42687.7|42672|42665|30
1755848700000|2025-08-22 07:45:00|42694.7|42687.7|42698.9|42691.9|42700.2|42693.2|42679.3|42672.3|40
1755849000000|2025-08-22 07:50:00|42701.4|42694.4|42713.4|42706.4|42714.4|42707.4|42693.4|42686.4|56
1755849300000|2025-08-22 07:55:00|42710.9|42703.9|42703.2|42696.2|42718.7|42711.7|42700.7|42693.7|71
1755849600000|2025-08-22 08:00:00|42700.7|42693.7|42700.7|42693.7|42726.3|42719.3|42692.9|42685.9|203
1755849900000|2025-08-22 08:05:00|42698.2|42691.2|42701.6|42694.6|42715|42708|42688|42681|83
1755850200000|2025-08-22 08:10:00|42702.3|42695.3|42710.1|42703.1|42712.6|42705.6|42688.8|42681.8|64
1755850500000|2025-08-22 08:15:00|42709|42702|42692.7|42685.7|42721.7|42714.7|42687.9|42680.9|43
1755850800000|2025-08-22 08:20:00|42695.2|42688.2|42694.2|42687.2|42718.9|42711.9|42693.7|42686.7|81
1755851100000|2025-08-22 08:25:00|42695|42688|42701.5|42694.5|42708.5|42701.5|42694.6|42687.6|16
1755851400000|2025-08-22 08:30:00|42702.2|42695.2|42698.5|42691.5|42702.2|42695.2|42686.7|42679.7|36
1755851700000|2025-08-22 08:35:00|42696|42689|42687.9|42680.9|42702.9|42695.9|42682.9|42675.9|16
1755852000000|2025-08-22 08:40:00|42685.4|42678.4|42727.8|42720.8|42731.6|42724.6|42682.9|42675.9|41
1755852300000|2025-08-22 08:45:00|42728.2|42721.2|42720.5|42713.5|42739|42732|42719.9|42712.9|15
1755852600000|2025-08-22 08:50:00|42723|42716|42735.6|42728.6|42738.1|42731.1|42718|42711|18
1755852900000|2025-08-22 08:55:00|42738.1|42731.1|42757.2|42750.2|42758.7|42751.7|42733.1|42726.1|27
1755853200000|2025-08-22 09:00:00|42759.7|42752.7|42723|42716|42759.7|42752.7|42723|42716|50
1755853500000|2025-08-22 09:05:00|42720.5|42713.5|42721|42714|42735.6|42728.6|42720.5|42713.5|24
1755853800000|2025-08-22 09:10:00|42721.4|42714.4|42730.8|42723.8|42732.2|42725.2|42718.8|42711.8|9
1755854100000|2025-08-22 09:15:00|42728.3|42721.3|42736.4|42729.4|42750|42743|42720.7|42713.7|13
1755854400000|2025-08-22 09:20:00|42738.9|42731.9|42728.9|42721.9|42741.4|42734.4|42728.7|42721.7|32
1755854700000|2025-08-22 09:25:00|42726.4|42719.4|42742.1|42735.1|42745.6|42738.6|42726.4|42719.4|11
1755855000000|2025-08-22 09:30:00|42739.6|42732.6|42723|42716|42751.4|42744.4|42722.9|42715.9|11
1755855300000|2025-08-22 09:35:00|42725.5|42718.5|42737.3|42730.3|42737.9|42730.9|42723|42716|9
1755855600000|2025-08-22 09:40:00|42739.8|42732.8|42739.2|42732.2|42742.3|42735.3|42731.7|42724.7|11
1755855900000|2025-08-22 09:45:00|42736.7|42729.7|42746.4|42739.4|42751.1|42744.1|42730.6|42723.6|26
1755856200000|2025-08-22 09:50:00|42743.9|42736.9|42779.2|42772.2|42779.6|42772.6|42741.4|42734.4|22
1755856500000|2025-08-22 09:55:00|42776.7|42769.7|42782.1|42775.1|42784.6|42777.6|42769.2|42762.2|30
1755856800000|2025-08-22 10:00:00|42784.6|42777.6|42762.9|42755.9|42794.7|42787.7|42761.1|42754.1|88
1755857100000|2025-08-22 10:05:00|42763|42756|42764.4|42757.4|42770.6|42763.6|42758|42751|15
1755857400000|2025-08-22 10:10:00|42761.9|42754.9|42725.5|42718.5|42764.4|42757.4|42722.2|42715.2|41
1755857700000|2025-08-22 10:15:00|42724.1|42717.1|42715.1|42708.1|42729.5|42722.5|42700.9|42693.9|32
1755858000000|2025-08-22 10:20:00|42717.6|42710.6|42704.4|42697.4|42721.8|42714.8|42694.3|42687.3|22
1755858300000|2025-08-22 10:25:00|42706.9|42699.9|42741.1|42734.1|42741.1|42734.1|42699|42692|58
1755858600000|2025-08-22 10:30:00|42743.6|42736.6|42744.3|42737.3|42759.3|42752.3|42736.5|42729.5|67
1755858900000|2025-08-22 10:35:00|42746.8|42739.8|42744.3|42737.3|42759.2|42752.2|42741.7|42734.7|5
1755859200000|2025-08-22 10:40:00|42746.8|42739.8|42749.2|42742.2|42753.7|42746.7|42739.3|42732.3|3
1755859500000|2025-08-22 10:45:00|42746.7|42739.7|42751.2|42744.2|42758.4|42751.4|42740.8|42733.8|10
1755859800000|2025-08-22 10:50:00|42753.7|42746.7|42748.3|42741.3|42756.2|42749.2|42745.8|42738.8|33
1755860100000|2025-08-22 10:55:00|42745.8|42738.8|42749.6|42742.6|42752.6|42745.6|42738.8|42731.8|9
1755860400000|2025-08-22 11:00:00|42744.6|42737.6|42751.1|42744.1|42766|42759|42743.3|42736.3|13
1755860700000|2025-08-22 11:05:00|42753.6|42746.6|42759.6|42752.6|42777|42770|42750.2|42743.2|17
1755861000000|2025-08-22 11:10:00|42759|42752|42743|42736|42759|42752|42733|42726|33
1755861300000|2025-08-22 11:15:00|42742.9|42735.9|42740.3|42733.3|42747.9|42740.9|42730.3|42723.3|17
1755861600000|2025-08-22 11:20:00|42737.8|42730.8|42738|42731|42740.4|42733.4|42735.3|42728.3|2
1755861900000|2025-08-22 11:25:00|42740.5|42733.5|42733.5|42726.5|42740.5|42733.5|42728.1|42721.1|22
1755862200000|2025-08-22 11:30:00|42731|42724|42723|42716|42743.2|42736.2|42720.5|42713.5|48
1755862500000|2025-08-22 11:35:00|42720.5|42713.5|42710.6|42703.6|42723|42716|42701.4|42694.4|30
1755862800000|2025-08-22 11:40:00|42711.1|42704.1|42719.5|42712.5|42719.5|42712.5|42704|42697|3
1755863100000|2025-08-22 11:45:00|42717|42710|42721.3|42714.3|42729.3|42722.3|42717|42710|13
1755863400000|2025-08-22 11:50:00|42723.8|42716.8|42711.1|42704.1|42726.7|42719.7|42711.1|42704.1|5
1755863700000|2025-08-22 11:55:00|42713.6|42706.6|42712.8|42705.8|42718.2|42711.2|42704.8|42697.8|8
1755864000000|2025-08-22 12:00:00|42710.3|42703.3|42711.7|42704.7|42722.2|42715.2|42701.3|42694.3|9
1755864300000|2025-08-22 12:05:00|42709.2|42702.2|42703.8|42696.8|42719|42712|42701.3|42694.3|6
1755864600000|2025-08-22 12:10:00|42703.1|42696.1|42701.6|42694.6|42709.1|42702.1|42691.2|42684.2|10
1755864900000|2025-08-22 12:15:00|42699.1|42692.1|42718.9|42711.9|42724.6|42717.6|42694.6|42687.6|12
1755865200000|2025-08-22 12:20:00|42721.4|42714.4|42712.2|42705.2|42726.3|42719.3|42710.9|42703.9|2
1755865500000|2025-08-22 12:25:00|42714.7|42707.7|42729.5|42722.5|42734.4|42727.4|42712.2|42705.2|18
1755865800000|2025-08-22 12:30:00|42727|42720|42714.1|42707.1|42734.9|42727.9|42712.6|42705.6|11
1755866100000|2025-08-22 12:35:00|42719.1|42712.1|42711|42704|42719.1|42712.1|42695.8|42688.8|8
1755866400000|2025-08-22 12:40:00|42708.5|42701.5|42712.5|42705.5|42716|42709|42705.3|42698.3|3
1755866700000|2025-08-22 12:45:00|42715|42708|42711.9|42704.9|42728.5|42721.5|42711.9|42704.9|11
1755867000000|2025-08-22 12:50:00|42706.9|42699.9|42721.9|42714.9|42724.4|42717.4|42706.9|42699.9|12
1755867300000|2025-08-22 12:55:00|42719.4|42712.4|42720.2|42713.2|42723.9|42716.9|42712.2|42705.2|8
1755867600000|2025-08-22 13:00:00|42717.7|42710.7|42729.3|42722.3|42733.6|42726.6|42715.2|42708.2|22
1755867900000|2025-08-22 13:05:00|42731.8|42724.8|42737|42730|42737.6|42730.6|42724.1|42717.1|7
1755868200000|2025-08-22 13:10:00|42742|42735|42722.4|42715.4|42742|42735|42722.4|42715.4|15
1755868500000|2025-08-22 13:15:00|42724.9|42717.9|42738.5|42731.5|42739.5|42732.5|42721.7|42714.7|0
1755868800000|2025-08-22 13:20:00|42741|42734|42729|42722|42742.5|42735.5|42726.5|42719.5|81
1755869100000|2025-08-22 13:25:00|42726.5|42719.5|42740.9|42733.9|42743.4|42736.4|42721|42714|29
1755869400000|2025-08-22 13:30:00|42738.4|42731.4|42744.4|42737.4|42761.2|42754.2|42696.4|42689.4|90
1755869700000|2025-08-22 13:35:00|42749.4|42742.4|42760.6|42753.6|42767.2|42760.2|42730.8|42723.8|59
1755870000000|2025-08-22 13:40:00|42758.1|42751.1|42808.2|42801.2|42814.7|42807.7|42744.7|42737.7|63
1755870300000|2025-08-22 13:45:00|42810.7|42803.7|42805.5|42798.5|42824.3|42817.3|42787.9|42780.9|183
1755870600000|2025-08-22 13:50:00|42803|42796|42788.9|42781.9|42816.2|42809.2|42783.5|42776.5|88
1755870900000|2025-08-22 13:55:00|42791.4|42784.4|42763.6|42756.6|42797.2|42790.2|42735.8|42728.8|121
1755871200000|2025-08-22 14:00:00|42776.1|42769.1|42900.8|42893.8|42987.6|42980.6|42766.1|42759.1|1000
1755871500000|2025-08-22 14:05:00|42905.8|42898.8|42978.5|42971.5|43004.7|42997.7|42890.6|42883.6|254
1755871800000|2025-08-22 14:10:00|42981|42974|43066.9|43059.9|43068.9|43061.9|42953.1|42946.1|597
1755872100000|2025-08-22 14:15:00|43064.4|43057.4|42981.9|42974.9|43124.9|43117.9|42955.4|42948.4|602
1755872400000|2025-08-22 14:20:00|42984.4|42977.4|42888.7|42881.7|42994|42987|42864.5|42857.5|398
1755872700000|2025-08-22 14:25:00|42886.2|42879.2|42923.7|42916.7|42957.5|42950.5|42876.2|42869.2|240
1755873000000|2025-08-22 14:30:00|42926.2|42919.2|42941.3|42934.3|42963.6|42956.6|42901.5|42894.5|153
1755873300000|2025-08-22 14:35:00|42938.8|42931.8|42879.5|42872.5|42949.1|42942.1|42879.5|42872.5|127
1755873600000|2025-08-22 14:40:00|42882|42875|42978|42971|42982.9|42975.9|42881|42874|858
1755873900000|2025-08-22 14:45:00|42978.3|42971.3|42990.1|42983.1|43039.7|43032.7|42973.3|42966.3|516
1755874200000|2025-08-22 14:50:00|42992.6|42985.6|43014.3|43007.3|43016.7|43009.7|42952.9|42945.9|236
1755874500000|2025-08-22 14:55:00|43014.4|43007.4|43010.6|43003.6|43047.7|43040.7|43003.1|42996.1|144
1755874800000|2025-08-22 15:00:00|43008.1|43001.1|43011.2|43004.2|43031.5|43024.5|43004.9|42997.9|95
1755875100000|2025-08-22 15:05:00|43016.2|43009.2|42968.7|42961.7|43021.2|43014.2|42961.5|42954.5|61
1755875400000|2025-08-22 15:10:00|42966.2|42959.2|42958.5|42951.5|42999.4|42992.4|42943.1|42936.1|469
1755875700000|2025-08-22 15:15:00|42961|42954|43023.3|43016.3|43025.8|43018.8|42953.5|42946.5|156
1755876000000|2025-08-22 15:20:00|43025.8|43018.8|43005.9|42998.9|43029.1|43022.1|42995|42988|186
1755876300000|2025-08-22 15:25:00|43003.4|42996.4|42998.7|42991.7|43009.1|43002.1|42983.5|42976.5|187
1755876600000|2025-08-22 15:30:00|43001.2|42994.2|43031.4|43024.4|43038|43031|42998.7|42991.7|126
1755876900000|2025-08-22 15:35:00|43028.9|43021.9|42986.3|42979.3|43033.8|43026.8|42969|42962|146
1755877200000|2025-08-22 15:40:00|42988.8|42981.8|42957.2|42950.2|42994.8|42987.8|42954.7|42947.7|114
1755877500000|2025-08-22 15:45:00|42959.7|42952.7|42929.5|42922.5|42967.3|42960.3|42927|42920|89
1755877800000|2025-08-22 15:50:00|42927|42920|42919.3|42912.3|42932|42925|42905.2|42898.2|143
1755878100000|2025-08-22 15:55:00|42916.8|42909.8|42874.3|42867.3|42924.2|42917.2|42868.4|42861.4|123
1755878400000|2025-08-22 16:00:00|42876.8|42869.8|42914.6|42907.6|42924.8|42917.8|42872|42865|94
1755878700000|2025-08-22 16:05:00|42919.6|42912.6|42914.5|42907.5|42924.6|42917.6|42907.1|42900.1|65
1755879000000|2025-08-22 16:10:00|42909.5|42902.5|42898|42891|42916.7|42909.7|42890.5|42883.5|32
1755879300000|2025-08-22 16:15:00|42893|42886|42904.1|42897.1|42913.9|42906.9|42873.2|42866.2|64
1755879600000|2025-08-22 16:20:00|42901.6|42894.6|42904.7|42897.7|42921.8|42914.8|42898.8|42891.8|24
1755879900000|2025-08-22 16:25:00|42899.7|42892.7|42898.1|42891.1|42904.7|42897.7|42888|42881|51
1755880200000|2025-08-22 16:30:00|42900.6|42893.6|42922.1|42915.1|42925.1|42918.1|42893.1|42886.1|46
1755880500000|2025-08-22 16:35:00|42924.6|42917.6|42914.8|42907.8|42934.7|42927.7|42912.3|42905.3|32
1755880800000|2025-08-22 16:40:00|42912.3|42905.3|42913.2|42906.2|42922.8|42915.8|42905.7|42898.7|24
1755881100000|2025-08-22 16:45:00|42915.7|42908.7|42908.2|42901.2|42918.2|42911.2|42898.2|42891.2|28
1755881400000|2025-08-22 16:50:00|42910.7|42903.7|42891.3|42884.3|42913.2|42906.2|42881.4|42874.4|30
1755881700000|2025-08-22 16:55:00|42888.8|42881.8|42880.9|42873.9|42898.7|42891.7|42867.7|42860.7|59
1755882000000|2025-08-22 17:00:00|42883.4|42876.4|42915.6|42908.6|42921.3|42914.3|42874.9|42867.9|45
1755882300000|2025-08-22 17:05:00|42918.1|42911.1|42914.9|42907.9|42928.1|42921.1|42909|42902|22
1755882600000|2025-08-22 17:10:00|42917.4|42910.4|42903.7|42896.7|42926.3|42919.3|42896.2|42889.2|38
1755882900000|2025-08-22 17:15:00|42898.7|42891.7|42913.1|42906.1|42920.6|42913.6|42896.2|42889.2|40
1755883200000|2025-08-22 17:20:00|42915.6|42908.6|42929|42922|42939.3|42932.3|42909.2|42902.2|25
1755883500000|2025-08-22 17:25:00|42929.2|42922.2|42933.1|42926.1|42938.1|42931.1|42928|42921|21
1755883800000|2025-08-22 17:30:00|42935.6|42928.6|42931.8|42924.8|42948|42941|42929.8|42922.8|20
1755884100000|2025-08-22 17:35:00|42934.3|42927.3|42931.4|42924.4|42939.3|42932.3|42928.8|42921.8|68
1755884400000|2025-08-22 17:40:00|42928.9|42921.9|42939.1|42932.1|42943.4|42936.4|42925.8|42918.8|67
1755884700000|2025-08-22 17:45:00|42936.6|42929.6|42934.7|42927.7|42950.1|42943.1|42934.7|42927.7|166
1755885000000|2025-08-22 17:50:00|42937.2|42930.2|42964.4|42957.4|42964.4|42957.4|42936.6|42929.6|59
1755885300000|2025-08-22 17:55:00|42961.9|42954.9|42944.1|42937.1|42964.6|42957.6|42941.1|42934.1|69
1755885600000|2025-08-22 18:00:00|42946.6|42939.6|42949.3|42942.3|42955.9|42948.9|42941.6|42934.6|38
1755885900000|2025-08-22 18:05:00|42951.8|42944.8|42944.2|42937.2|42954.3|42947.3|42938.8|42931.8|22
1755886200000|2025-08-22 18:10:00|42946.7|42939.7|42942.1|42935.1|42947.7|42940.7|42934.2|42927.2|21
1755886500000|2025-08-22 18:15:00|42944.6|42937.6|42938.1|42931.1|42948.4|42941.4|42935.6|42928.6|24
1755886800000|2025-08-22 18:20:00|42935.6|42928.6|42957.9|42950.9|42957.9|42950.9|42932.9|42925.9|42
1755887100000|2025-08-22 18:25:00|42955.4|42948.4|42959.9|42952.9|42978.9|42971.9|42955.4|42948.4|14
1755887400000|2025-08-22 18:30:00|42962.4|42955.4|42974.5|42967.5|42977.6|42970.6|42958.5|42951.5|24
1755887700000|2025-08-22 18:35:00|42979.5|42972.5|42972.9|42965.9|42988.3|42981.3|42967.9|42960.9|32
1755888000000|2025-08-22 18:40:00|42967.9|42960.9|42972.9|42965.9|42975.4|42968.4|42957.9|42950.9|18
1755888300000|2025-08-22 18:45:00|42975.4|42968.4|42991.2|42984.2|42996.9|42989.9|42972.9|42965.9|25
1755888600000|2025-08-22 18:50:00|42993.7|42986.7|42999.1|42992.1|42999.4|42992.4|42980.5|42973.5|15
1755888900000|2025-08-22 18:55:00|43001.6|42994.6|42971.2|42964.2|43001.7|42994.7|42968.7|42961.7|115
1755889200000|2025-08-22 19:00:00|42973.7|42966.7|42976.4|42969.4|42983|42976|42962.8|42955.8|146
1755889500000|2025-08-22 19:05:00|42973.9|42966.9|42969.6|42962.6|42981.4|42974.4|42965.3|42958.3|34
1755889800000|2025-08-22 19:10:00|42972.1|42965.1|42973.3|42966.3|42974.6|42967.6|42959|42952|44
1755890100000|2025-08-22 19:15:00|42973.6|42966.6|42962.2|42955.2|42979.1|42972.1|42959.7|42952.7|50
1755890400000|2025-08-22 19:20:00|42959.7|42952.7|42978.5|42971.5|42979|42972|42954.7|42947.7|34
1755890700000|2025-08-22 19:25:00|42976|42969|42965.2|42958.2|42985.3|42978.3|42962.7|42955.7|25
1755891000000|2025-08-22 19:30:00|42967.7|42960.7|42970.1|42963.1|42977.7|42970.7|42955.2|42948.2|32
1755891300000|2025-08-22 19:35:00|42967.6|42960.6|42946.5|42939.5|42970.1|42963.1|42945.9|42938.9|42
1755891600000|2025-08-22 19:40:00|42941.5|42934.5|42969|42962|42974|42967|42938|42931|80
1755891900000|2025-08-22 19:45:00|42971.5|42964.5|42978.3|42971.3|42985.8|42978.8|42969|42962|66
1755892200000|2025-08-22 19:50:00|42985.8|42978.8|42975.6|42968.6|42993.3|42986.3|42969.8|42962.8|139
1755892500000|2025-08-22 19:55:00|42978.1|42971.1|42983.1|42976.1|42986|42979|42952|42945|313
1755892800000|2025-08-22 20:00:00|42978.1|42971.1|42985.5|42978.5|42992.9|42985.9|42972.8|42965.8|134
1755893100000|2025-08-22 20:05:00|42983|42976|42994.9|42987.9|42998.1|42991.1|42983|42976|23
1755893400000|2025-08-22 20:10:00|42992.4|42985.4|42998.8|42991.8|42998.8|42991.8|42989.9|42982.9|22
1755893700000|2025-08-22 20:15:00|42996.3|42989.3|43008.1|43001.1|43010.6|43003.6|42996.3|42989.3|16
1755894000000|2025-08-22 20:20:00|43010.6|43003.6|43028.5|43021.5|43028.5|43021.5|43009.8|43002.8|10
1755894300000|2025-08-22 20:25:00|43023.5|43016.5|43015.8|43008.8|43025.9|43018.9|43015.8|43008.8|48
1755894600000|2025-08-22 20:30:00|43013.3|43006.3|43021.5|43014.5|43021.5|43014.5|43008.6|43001.6|11
1755894900000|2025-08-22 20:35:00|43024|43017|43026.2|43019.2|43026.2|43019.2|43021.2|43014.2|2
1755895200000|2025-08-22 20:40:00|43028.7|43021.7|43018.2|43011.2|43031.2|43024.2|43015.7|43008.7|9
1755895500000|2025-08-22 20:45:00|43015.7|43008.7|43014|43007|43018.2|43011.2|43005.6|42998.6|10
1755895800000|2025-08-22 20:50:00|43016.5|43009.5|43010.1|43003.1|43016.5|43009.5|43008.9|43001.9|30
1755896100000|2025-08-22 20:55:00|43005.1|42998.1|42999.3|42969.3|43011.1|43004.1|42978.1|42967.6|102
1756072800000|2025-08-24 22:00:00|43047.8|43032.8|43006.3|42991.3|43050.8|43035.8|42989.5|42974.5|67
1756073100000|2025-08-24 22:05:00|43003.8|42988.8|42993.5|42978.5|43013.8|42998.8|42962.8|42947.8|24
1756073400000|2025-08-24 22:10:00|42994.1|42979.1|42994|42979|43004.1|42989.1|42982.3|42967.3|3
1756073700000|2025-08-24 22:15:00|42991.6|42976.6|43000.2|42985.2|43017.5|43002.5|42991.6|42976.6|10
1756074000000|2025-08-24 22:20:00|43002.7|42987.7|42988.4|42973.4|43008.9|42993.9|42988.4|42973.4|3
1756074300000|2025-08-24 22:25:00|42989.7|42974.7|42977|42962|43001|42986|42974.5|42959.5|1
1756074600000|2025-08-24 22:30:00|42974.5|42959.5|42987.8|42972.8|42988.7|42973.7|42973.3|42958.3|2
1756074900000|2025-08-24 22:35:00|42985.3|42970.3|42998.7|42983.7|43000|42985|42985.3|42970.3|13
1756075200000|2025-08-24 22:40:00|43001.2|42986.2|43032.4|43017.4|43035.8|43020.8|42997.9|42982.9|14
1756075500000|2025-08-24 22:45:00|43030.9|43015.9|43027.6|43012.6|43035.3|43020.3|43017.7|43002.7|14
1756075800000|2025-08-24 22:50:00|43025.1|43010.1|43049.8|43034.8|43056.7|43041.7|43025.1|43010.1|17
1756076100000|2025-08-24 22:55:00|43050.9|43035.9|43081.1|43066.1|43118.1|43103.1|43050.9|43035.9|119
1756076400000|2025-08-24 23:00:00|43083.6|43068.6|43073.9|43058.9|43095.4|43080.4|43073.9|43058.9|18
1756076700000|2025-08-24 23:05:00|43076.4|43061.4|43098.6|43083.6|43112.5|43097.5|43076.4|43061.4|12
1756077000000|2025-08-24 23:10:00|43101.1|43086.1|43099.9|43084.9|43108.6|43093.6|43094.9|43079.9|7
1756077300000|2025-08-24 23:15:00|43104.9|43089.9|43082.4|43067.4|43109.9|43094.9|43075.4|43060.4|10
1756077600000|2025-08-24 23:20:00|43081.1|43066.1|43080.3|43065.3|43083.2|43068.2|43064.9|43049.9|27
1756077900000|2025-08-24 23:25:00|43082.8|43067.8|43072.7|43057.7|43085.2|43070.2|43072.7|43057.7|22
1756078200000|2025-08-24 23:30:00|43085.2|43070.2|43143.8|43136.8|43150.2|43143.2|43070.2|43055.2|6880
1756078500000|2025-08-24 23:35:00|43146.3|43139.3|43164.9|43157.9|43176.1|43169.1|43133.6|43126.6|183
1756078800000|2025-08-24 23:40:00|43167.4|43160.4|43171.3|43164.3|43218.4|43211.4|43144|43137|219
1756079100000|2025-08-24 23:45:00|43168.8|43161.8|43007.6|43000.6|43193.3|43186.3|43007.3|43000.3|345
1756079400000|2025-08-24 23:50:00|43005.1|42998.1|43032.7|43025.7|43103.2|43096.2|42984.5|42977.5|215
1756079700000|2025-08-24 23:55:00|43035.2|43028.2|43087.3|43080.3|43088.6|43081.6|42982.5|42975.5|176
1756080000000|2025-08-25 00:00:00|43102.3|43095.3|43185.9|43178.9|43186.9|43179.9|43062.8|43055.8|845
1756080300000|2025-08-25 00:05:00|43188.4|43181.4|43087.4|43080.4|43216.6|43209.6|43063.1|43056.1|527
1756080600000|2025-08-25 00:10:00|43089.9|43082.9|42976.7|42969.7|43111|43104|42963.6|42956.6|529
1756080900000|2025-08-25 00:15:00|42971.7|42964.7|42958.8|42951.8|42985.1|42978.1|42868.3|42861.3|482
1756081200000|2025-08-25 00:20:00|42956.3|42949.3|42935.9|42928.9|42996.6|42989.6|42926.5|42919.5|184
1756081500000|2025-08-25 00:25:00|42936.3|42929.3|42925.4|42918.4|42949.6|42942.6|42892.5|42885.5|149
1756081800000|2025-08-25 00:30:00|42927.9|42920.9|42941.7|42934.7|42981.2|42974.2|42917.8|42910.8|174
1756082100000|2025-08-25 00:35:00|42941.5|42934.5|42979.8|42972.8|42994.8|42987.8|42917.2|42910.2|183
1756082400000|2025-08-25 00:40:00|42977.3|42970.3|42974.5|42967.5|43002.5|42995.5|42956.1|42949.1|90
1756082700000|2025-08-25 00:45:00|42972|42965|42911.6|42904.6|42979.8|42972.8|42887.8|42880.8|180
1756083000000|2025-08-25 00:50:00|42909.1|42902.1|42914.2|42907.2|42947.7|42940.7|42894.8|42887.8|129
1756083300000|2025-08-25 00:55:00|42916.7|42909.7|42896.4|42889.4|42924.2|42917.2|42870.3|42863.3|82
1756083600000|2025-08-25 01:00:00|42898.9|42891.9|42849.3|42842.3|42913.9|42906.9|42808.3|42801.3|293
1756083900000|2025-08-25 01:05:00|42846.8|42839.8|42849.6|42842.6|42869.5|42862.5|42831.8|42824.8|175
1756084200000|2025-08-25 01:10:00|42852.1|42845.1|42855|42848|42872.5|42865.5|42832.5|42825.5|117
1756084500000|2025-08-25 01:15:00|42857.5|42850.5|42827.6|42820.6|42869.5|42862.5|42822.7|42815.7|114
1756084800000|2025-08-25 01:20:00|42830.1|42823.1|42871.5|42864.5|42880.8|42873.8|42829.8|42822.8|108
1756085100000|2025-08-25 01:25:00|42872.3|42865.3|42911.5|42904.5|42927.8|42920.8|42872.3|42865.3|78
1756085400000|2025-08-25 01:30:00|42914|42907|42918.9|42911.9|42928.7|42921.7|42891.7|42884.7|131
1756085700000|2025-08-25 01:35:00|42918.8|42911.8|42927|42920|42945.1|42938.1|42910.9|42903.9|102
1756086000000|2025-08-25 01:40:00|42924.5|42917.5|42910.3|42903.3|42936.7|42929.7|42910.3|42903.3|71
1756086300000|2025-08-25 01:45:00|42912.8|42905.8|42931|42924|42953.5|42946.5|42912.8|42905.8|43
1756086600000|2025-08-25 01:50:00|42928.5|42921.5|42929|42922|42936.7|42929.7|42903.1|42896.1|101
1756086900000|2025-08-25 01:55:00|42926.5|42919.5|42931.9|42924.9|42941.8|42934.8|42912|42905|110
1756087200000|2025-08-25 02:00:00|42934.4|42927.4|42926.9|42919.9|42942.3|42935.3|42911.7|42904.7|72
1756087500000|2025-08-25 02:05:00|42929.4|42922.4|42926.8|42919.8|42933.3|42926.3|42917.3|42910.3|39
1756087800000|2025-08-25 02:10:00|42924.3|42917.3|42935.2|42928.2|42943.4|42936.4|42906|42899|49
1756088100000|2025-08-25 02:15:00|42934.2|42927.2|42952|42945|42954.9|42947.9|42924.9|42917.9|82
1756088400000|2025-08-25 02:20:00|42949.5|42942.5|42923.6|42916.6|42967.8|42960.8|42918.3|42911.3|112
1756088700000|2025-08-25 02:25:00|42921.1|42914.1|42923.6|42916.6|42934.8|42927.8|42908.6|42901.6|93
1756089000000|2025-08-25 02:30:00|42918.6|42911.6|42878.6|42871.6|42926.7|42919.7|42874.4|42867.4|144
1756089300000|2025-08-25 02:35:00|42873.6|42866.6|42854.1|42847.1|42884.9|42877.9|42853.6|42846.6|50
1756089600000|2025-08-25 02:40:00|42854.6|42847.6|42849.6|42842.6|42854.8|42847.8|42831.7|42824.7|77
1756089900000|2025-08-25 02:45:00|42849.8|42842.8|42870.1|42863.1|42875.2|42868.2|42847.3|42840.3|26
1756090200000|2025-08-25 02:50:00|42872.6|42865.6|42850|42843|42875.2|42868.2|42841|42834|31
1756090500000|2025-08-25 02:55:00|42850.1|42843.1|42847.8|42840.8|42857.7|42850.7|42842.8|42835.8|30
1756090800000|2025-08-25 03:00:00|42845.3|42838.3|42839.4|42832.4|42852.8|42845.8|42833.2|42826.2|18
1756091100000|2025-08-25 03:05:00|42839|42832|42835|42828|42847.5|42840.5|42821.2|42814.2|33
1756091400000|2025-08-25 03:10:00|42837.5|42830.5|42824.6|42817.6|42838.7|42831.7|42818.5|42811.5|52
1756091700000|2025-08-25 03:15:00|42827.1|42820.1|42829.3|42822.3|42832.2|42825.2|42808.1|42801.1|104
1756092000000|2025-08-25 03:20:00|42831.8|42824.8|42842.8|42835.8|42842.8|42835.8|42829.9|42822.9|21
1756092300000|2025-08-25 03:25:00|42840.3|42833.3|42819.6|42812.6|42842.8|42835.8|42819.1|42812.1|64
1756092600000|2025-08-25 03:30:00|42824.6|42817.6|42754.8|42747.8|42834.8|42827.8|42717.9|42710.9|341
1756092900000|2025-08-25 03:35:00|42752.3|42745.3|42764.6|42757.6|42774.6|42767.6|42732.5|42725.5|165
1756093200000|2025-08-25 03:40:00|42762.1|42755.1|42722.7|42715.7|42762.2|42755.2|42686.5|42679.5|303
1756093500000|2025-08-25 03:45:00|42725.2|42718.2|42714.9|42707.9|42745.1|42738.1|42702.7|42695.7|118
1756093800000|2025-08-25 03:50:00|42717.4|42710.4|42720.3|42713.3|42735.3|42728.3|42715.2|42708.2|78
1756094100000|2025-08-25 03:55:00|42722.8|42715.8|42742.7|42735.7|42755.3|42748.3|42722.8|42715.8|155
1756094400000|2025-08-25 04:00:00|42745.2|42738.2|42760.7|42753.7|42775.9|42768.9|42735.1|42728.1|97
1756094700000|2025-08-25 04:05:00|42760.6|42753.6|42756.9|42749.9|42764.4|42757.4|42746|42739|83
1756095000000|2025-08-25 04:10:00|42759.4|42752.4|42778|42771|42782.6|42775.6|42754.6|42747.6|100
1756095300000|2025-08-25 04:15:00|42780.5|42773.5|42795.1|42788.1|42802.3|42795.3|42776.9|42769.9|34
1756095600000|2025-08-25 04:20:00|42797.6|42790.6|42767.7|42760.7|42801.9|42794.9|42767.7|42760.7|45
1756095900000|2025-08-25 04:25:00|42765.2|42758.2|42743.9|42736.9|42770.3|42763.3|42737.9|42730.9|56
1756096200000|2025-08-25 04:30:00|42746.4|42739.4|42736.2|42729.2|42765.8|42758.8|42736.2|42729.2|73
1756096500000|2025-08-25 04:35:00|42738.7|42731.7|42750.1|42743.1|42755.4|42748.4|42729.3|42722.3|50
1756096800000|2025-08-25 04:40:00|42752.6|42745.6|42769.4|42762.4|42772|42765|42749.7|42742.7|33
1756097100000|2025-08-25 04:45:00|42771.9|42764.9|42774.3|42767.3|42780.7|42773.7|42763.2|42756.2|32
1756097400000|2025-08-25 04:50:00|42775.1|42768.1|42777.2|42770.2|42784.8|42777.8|42768.5|42761.5|21
1756097700000|2025-08-25 04:55:00|42774.7|42767.7|42772.9|42765.9|42778|42771|42767.2|42760.2|29
1756098000000|2025-08-25 05:00:00|42775.4|42768.4|42753.4|42746.4|42780.4|42773.4|42737.6|42730.6|162
1756098300000|2025-08-25 05:05:00|42755.9|42748.9|42773.5|42766.5|42783.5|42776.5|42750.2|42743.2|54
1756098600000|2025-08-25 05:10:00|42773.4|42766.4|42794.4|42787.4|42799|42792|42773.4|42766.4|37
1756098900000|2025-08-25 05:15:00|42794.8|42787.8|42804.9|42797.9|42811.8|42804.8|42786.7|42779.7|71
1756099200000|2025-08-25 05:20:00|42807.4|42800.4|42786.7|42779.7|42815.1|42808.1|42784.2|42777.2|74
1756099500000|2025-08-25 05:25:00|42784.2|42777.2|42797.1|42790.1|42804.3|42797.3|42784.2|42777.2|50
1756099800000|2025-08-25 05:30:00|42794.6|42787.6|42795.5|42788.5|42808.1|42801.1|42766.9|42759.9|48
1756100100000|2025-08-25 05:35:00|42795.1|42788.1|42803.6|42796.6|42808.9|42801.9|42789.8|42782.8|90
1756100400000|2025-08-25 05:40:00|42802.8|42795.8|42817.9|42810.9|42818.9|42811.9|42789.9|42782.9|70
1756100700000|2025-08-25 05:45:00|42815.4|42808.4|42815.5|42808.5|42824.7|42817.7|42807.7|42800.7|74
1756101000000|2025-08-25 05:50:00|42818|42811|42832.4|42825.4|42837.2|42830.2|42815.5|42808.5|49
1756101300000|2025-08-25 05:55:00|42834.9|42827.9|42819.2|42812.2|42842|42835|42819.2|42812.2|96
1756101600000|2025-08-25 06:00:00|42821.7|42814.7|42818.3|42811.3|42829.2|42822.2|42802.2|42795.2|97
1756101900000|2025-08-25 06:05:00|42815.8|42808.8|42794.8|42787.8|42818.3|42811.3|42790.3|42783.3|129
1756102200000|2025-08-25 06:10:00|42794.4|42787.4|42799.5|42792.5|42799.5|42792.5|42781.6|42774.6|84
1756102500000|2025-08-25 06:15:00|42802|42795|42804.2|42797.2|42807.2|42800.2|42790.8|42783.8|55
1756102800000|2025-08-25 06:20:00|42806.7|42799.7|42825.6|42818.6|42830.8|42823.8|42798.5|42791.5|127
1756103100000|2025-08-25 06:25:00|42823.1|42816.1|42829.8|42822.8|42848.4|42841.4|42820.3|42813.3|244
1756103400000|2025-08-25 06:30:00|42832.3|42825.3|42799.6|42792.6|42832.3|42825.3|42794.3|42787.3|571
1756103700000|2025-08-25 06:35:00|42797.1|42790.1|42767.9|42760.9|42799.4|42792.4|42761.6|42754.6|155
1756104000000|2025-08-25 06:40:00|42765.4|42758.4|42790.4|42783.4|42799.4|42792.4|42744.5|42737.5|234
1756104300000|2025-08-25 06:45:00|42795.4|42788.4|42791.4|42784.4|42795.4|42788.4|42786.1|42779.1|48
1756104600000|2025-08-25 06:50:00|42788.9|42781.9|42777.1|42770.1|42793.9|42786.9|42773.3|42766.3|48
1756104900000|2025-08-25 06:55:00|42777.5|42770.5|42765.6|42758.6|42783|42776|42760.7|42753.7|57
1756105200000|2025-08-25 07:00:00|42760.6|42753.6|42758.3|42751.3|42765.9|42758.9|42752|42745|32
1756105500000|2025-08-25 07:05:00|42755.8|42748.8|42760.6|42753.6|42768.4|42761.4|42752.7|42745.7|47
1756105800000|2025-08-25 07:10:00|42758.1|42751.1|42745.8|42738.8|42770|42763|42736.8|42729.8|17
1756106100000|2025-08-25 07:15:00|42748.3|42741.3|42746.7|42739.7|42762.1|42755.1|42744.6|42737.6|20
1756106400000|2025-08-25 07:20:00|42744.2|42737.2|42735.7|42728.7|42751.7|42744.7|42719.9|42712.9|260
1756106700000|2025-08-25 07:25:00|42740.7|42733.7|42732.6|42725.6|42745.9|42738.9|42729.9|42722.9|92
1756107000000|2025-08-25 07:30:00|42730.1|42723.1|42732|42725|42738.5|42731.5|42725.2|42718.2|21
1756107300000|2025-08-25 07:35:00|42729.5|42722.5|42738.6|42731.6|42738.8|42731.8|42728.7|42721.7|4
1756107600000|2025-08-25 07:40:00|42739.3|42732.3|42741.8|42734.8|42742.5|42735.5|42729.7|42722.7|19
1756107900000|2025-08-25 07:45:00|42739.3|42732.3|42771.7|42764.7|42774.2|42767.2|42739.3|42732.3|68
1756108200000|2025-08-25 07:50:00|42774.2|42767.2|42779.3|42772.3|42785.3|42778.3|42773.1|42766.1|60
1756108500000|2025-08-25 07:55:00|42781.8|42774.8|42751.5|42744.5|42788.7|42781.7|42751.5|42744.5|63
1756108800000|2025-08-25 08:00:00|42756.5|42749.5|42734.3|42727.3|42772.6|42765.6|42733.1|42726.1|191
1756109100000|2025-08-25 08:05:00|42731.8|42724.8|42719.2|42712.2|42740.8|42733.8|42719.2|42712.2|18
1756109400000|2025-08-25 08:10:00|42719.3|42712.3|42722.3|42715.3|42732.9|42725.9|42711.6|42704.6|13
1756109700000|2025-08-25 08:15:00|42722.7|42715.7|42710.6|42703.6|42731.3|42724.3|42694.1|42687.1|71
1756110000000|2025-08-25 08:20:00|42708.1|42701.1|42685.2|42678.2|42710.6|42703.6|42669.1|42662.1|49
1756110300000|2025-08-25 08:25:00|42682.7|42675.7|42689.4|42682.4|42699.4|42692.4|42679.6|42672.6|15
1756110600000|2025-08-25 08:30:00|42691.9|42684.9|42691|42684|42698.5|42691.5|42674.2|42667.2|39
1756110900000|2025-08-25 08:35:00|42696|42689|42700.8|42693.8|42710.9|42703.9|42688.4|42681.4|50
1756111200000|2025-08-25 08:40:00|42705.8|42698.8|42685.8|42678.8|42705.8|42698.8|42680.8|42673.8|40
1756111500000|2025-08-25 08:45:00|42690.8|42683.8|42690.1|42683.1|42690.9|42683.9|42674.8|42667.8|34
1756111800000|2025-08-25 08:50:00|42690.3|42683.3|42686.3|42679.3|42692.8|42685.8|42683.8|42676.8|33
1756112100000|2025-08-25 08:55:00|42683.8|42676.8|42659.4|42652.4|42687.7|42680.7|42654|42647|41
1756112400000|2025-08-25 09:00:00|42658.3|42651.3|42645.1|42638.1|42663.3|42656.3|42639.9|42632.9|44
1756112700000|2025-08-25 09:05:00|42645.4|42638.4|42638.5|42631.5|42646|42639|42621.7|42614.7|57
1756113000000|2025-08-25 09:10:00|42636|42629|42625.2|42618.2|42646|42639|42623.5|42616.5|47
1756113300000|2025-08-25 09:15:00|42624.7|42617.7|42638.1|42631.1|42645.6|42638.6|42621|42614|33
1756113600000|2025-08-25 09:20:00|42640.6|42633.6|42640.9|42633.9|42648.3|42641.3|42635.6|42628.6|43
1756113900000|2025-08-25 09:25:00|42635.9|42628.9|42634.1|42627.1|42640.9|42633.9|42630.8|42623.8|63
1756114200000|2025-08-25 09:30:00|42631.6|42624.6|42650.9|42643.9|42650.9|42643.9|42629.1|42622.1|46
1756114500000|2025-08-25 09:35:00|42653.4|42646.4|42650.8|42643.8|42658|42651|42648.3|42641.3|27
1756114800000|2025-08-25 09:40:00|42650.6|42643.6|42654.4|42647.4|42664.3|42657.3|42645.6|42638.6|37
1756115100000|2025-08-25 09:45:00|42656.9|42649.9|42639.8|42632.8|42656.9|42649.9|42634.7|42627.7|14
1756115400000|2025-08-25 09:50:00|42634.8|42627.8|42645|42638|42654.2|42647.2|42634.6|42627.6|48
1756115700000|2025-08-25 09:55:00|42645.6|42638.6|42669.8|42662.8|42670.7|42663.7|42645.6|42638.6|25
1756116000000|2025-08-25 10:00:00|42664.8|42657.8|42665.8|42658.8|42668.3|42661.3|42655.1|42648.1|25
1756116300000|2025-08-25 10:05:00|42668.3|42661.3|42679.1|42672.1|42680.6|42673.6|42665.6|42658.6|7
1756116600000|2025-08-25 10:10:00|42679.5|42672.5|42661.4|42654.4|42679.6|42672.6|42661.4|42654.4|14
1756116900000|2025-08-25 10:15:00|42663.9|42656.9|42672|42665|42672|42665|42656.3|42649.3|10
1756117200000|2025-08-25 10:20:00|42669.5|42662.5|42655.4|42648.4|42671.6|42664.6|42655.4|42648.4|12
1756117500000|2025-08-25 10:25:00|42656|42649|42653.3|42646.3|42664.9|42657.9|42643.8|42636.8|26
1756117800000|2025-08-25 10:30:00|42650.8|42643.8|42648.7|42641.7|42655.3|42648.3|42620.8|42613.8|33
1756118100000|2025-08-25 10:35:00|42649.4|42642.4|42667.3|42660.3|42668.5|42661.5|42647|42640|9
1756118400000|2025-08-25 10:40:00|42664.8|42657.8|42680.2|42673.2|42685.3|42678.3|42664.8|42657.8|30
1756118700000|2025-08-25 10:45:00|42679.4|42672.4|42672.1|42665.1|42681.8|42674.8|42671|42664|29
1756119000000|2025-08-25 10:50:00|42672.9|42665.9|42664.7|42657.7|42675.2|42668.2|42664.7|42657.7|12
1756119300000|2025-08-25 10:55:00|42659.7|42652.7|42654.9|42647.9|42664.4|42657.4|42651.9|42644.9|7
1756119600000|2025-08-25 11:00:00|42657.4|42650.4|42652.7|42645.7|42662.4|42655.4|42644.9|42637.9|18
1756119900000|2025-08-25 11:05:00|42653.5|42646.5|42665.6|42658.6|42665.6|42658.6|42652.9|42645.9|9
1756120200000|2025-08-25 11:10:00|42663.1|42656.1|42668.4|42661.4|42670.9|42663.9|42658.1|42651.1|8
1756120500000|2025-08-25 11:15:00|42665.9|42658.9|42648.3|42641.3|42671|42664|42648.3|42641.3|13
1756120800000|2025-08-25 11:20:00|42648.4|42641.4|42654|42647|42655.7|42648.7|42639|42632|23
1756121100000|2025-08-25 11:25:00|42654.5|42647.5|42659.9|42652.9|42666.4|42659.4|42653.7|42646.7|5
1756121400000|2025-08-25 11:30:00|42662.4|42655.4|42670.9|42663.9|42670.9|42663.9|42657.8|42650.8|4
1756121700000|2025-08-25 11:35:00|42670.8|42663.8|42672.4|42665.4|42673.5|42666.5|42664.1|42657.1|17
1756122000000|2025-08-25 11:40:00|42674.9|42667.9|42665.1|42658.1|42675.4|42668.4|42662.6|42655.6|26
1756122300000|2025-08-25 11:45:00|42662.6|42655.6|42644.2|42637.2|42667.6|42660.6|42637.9|42630.9|21
1756122600000|2025-08-25 11:50:00|42647.4|42640.4|42654.6|42647.6|42655.1|42648.1|42644.9|42637.9|6
1756122900000|2025-08-25 11:55:00|42652.1|42645.1|42652.9|42645.9|42655.5|42648.5|42649.6|42642.6|3
1756123200000|2025-08-25 12:00:00|42650.4|42643.4|42652|42645|42667.3|42660.3|42647|42640|22
1756123500000|2025-08-25 12:05:00|42649.5|42642.5|42624.3|42617.3|42649.5|42642.5|42614.1|42607.1|18
1756123800000|2025-08-25 12:10:00|42626.8|42619.8|42612.7|42605.7|42628.4|42621.4|42604.3|42597.3|27
1756124100000|2025-08-25 12:15:00|42610.2|42603.2|42618.3|42611.3|42625.9|42618.9|42610.2|42603.2|4
1756124400000|2025-08-25 12:20:00|42615.8|42608.8|42620.9|42613.9|42625.9|42618.9|42613.3|42606.3|20
1756124700000|2025-08-25 12:25:00|42618.4|42611.4|42617.9|42610.9|42623.4|42616.4|42604.8|42597.8|54
1756125000000|2025-08-25 12:30:00|42615.4|42608.4|42644.9|42637.9|42655.6|42648.6|42615.4|42608.4|61
1756125300000|2025-08-25 12:35:00|42642.4|42635.4|42651.6|42644.6|42655.6|42648.6|42642.4|42635.4|34
1756125600000|2025-08-25 12:40:00|42654.1|42647.1|42662.8|42655.8|42666.6|42659.6|42654.1|42647.1|19
1756125900000|2025-08-25 12:45:00|42663.4|42656.4|42663.4|42656.4|42666.9|42659.9|42656.2|42649.2|22
1756126200000|2025-08-25 12:50:00|42665.9|42658.9|42672.5|42665.5|42680.7|42673.7|42659.4|42652.4|47
1756126500000|2025-08-25 12:55:00|42675|42668|42659.3|42652.3|42675|42668|42659.3|42652.3|13
1756126800000|2025-08-25 13:00:00|42661.8|42654.8|42693.4|42686.4|42700.7|42693.7|42657.1|42650.1|80
1756127100000|2025-08-25 13:05:00|42695.9|42688.9|42715.5|42708.5|42717.9|42710.9|42693.4|42686.4|49
1756127400000|2025-08-25 13:10:00|42716|42709|42711.7|42704.7|42732.7|42725.7|42709.1|42702.1|69
1756127700000|2025-08-25 13:15:00|42709.2|42702.2|42715|42708|42722.7|42715.7|42709.2|42702.2|8
1756128000000|2025-08-25 13:20:00|42717.5|42710.5|42719.1|42712.1|42720.8|42713.8|42699.7|42692.7|62
1756128300000|2025-08-25 13:25:00|42721.6|42714.6|42707.1|42700.1|42734.5|42727.5|42700.1|42693.1|56
1756128600000|2025-08-25 13:30:00|42704.6|42697.6|42682.6|42675.6|42722.4|42715.4|42670.6|42663.6|159
1756128900000|2025-08-25 13:35:00|42685.1|42678.1|42716.5|42709.5|42730.3|42723.3|42682.6|42675.6|64
1756129200000|2025-08-25 13:40:00|42719|42712|42699.3|42692.3|42721.4|42714.4|42690.5|42683.5|61
1756129500000|2025-08-25 13:45:00|42696.8|42689.8|42695.7|42688.7|42700.5|42693.5|42646.7|42639.7|70
1756129800000|2025-08-25 13:50:00|42693.2|42686.2|42669|42662|42693.2|42686.2|42662.2|42655.2|130
1756130100000|2025-08-25 13:55:00|42671.5|42664.5|42686.8|42679.8|42690.6|42683.6|42649.6|42642.6|112
1756130400000|2025-08-25 14:00:00|42689.3|42682.3|42676.8|42669.8|42711.3|42704.3|42655.2|42648.2|55
1756130700000|2025-08-25 14:05:00|42679.3|42672.3|42704.2|42697.2|42707.6|42700.6|42673.3|42666.3|28
1756131000000|2025-08-25 14:10:00|42701.7|42694.7|42684.2|42677.2|42704.2|42697.2|42669.1|42662.1|159
1756131300000|2025-08-25 14:15:00|42681.7|42674.7|42688.4|42681.4|42698.3|42691.3|42675.4|42668.4|25
1756131600000|2025-08-25 14:20:00|42685.9|42678.9|42698.9|42691.9|42701.4|42694.4|42669.6|42662.6|34
1756131900000|2025-08-25 14:25:00|42696.4|42689.4|42696.9|42689.9|42712.1|42705.1|42689.5|42682.5|17
1756132200000|2025-08-25 14:30:00|42694.4|42687.4|42697.5|42690.5|42712.1|42705.1|42686.9|42679.9|26
1756132500000|2025-08-25 14:35:00|42700|42693|42682|42675|42715.1|42708.1|42682|42675|46
1756132800000|2025-08-25 14:40:00|42684.5|42677.5|42660.8|42653.8|42687|42680|42645.9|42638.9|40
1756133100000|2025-08-25 14:45:00|42663.3|42656.3|42670.9|42663.9|42673.4|42666.4|42640.6|42633.6|38
1756133400000|2025-08-25 14:50:00|42673.4|42666.4|42638.7|42631.7|42675.9|42668.9|42634.2|42627.2|89
1756133700000|2025-08-25 14:55:00|42636.2|42629.2|42648.4|42641.4|42648.4|42641.4|42612.1|42605.1|37
1756134000000|2025-08-25 15:00:00|42645.9|42638.9|42670.6|42663.6|42671.1|42664.1|42640.8|42633.8|41
1756134300000|2025-08-25 15:05:00|42673.1|42666.1|42668.7|42661.7|42682.1|42675.1|42663.9|42656.9|65
1756134600000|2025-08-25 15:10:00|42671.2|42664.2|42658.4|42651.4|42671.2|42664.2|42639.7|42632.7|219
1756134900000|2025-08-25 15:15:00|42660.9|42653.9|42650.9|42643.9|42670.8|42663.8|42648.4|42641.4|71
1756135200000|2025-08-25 15:20:00|42653.4|42646.4|42655.3|42648.3|42670.8|42663.8|42650.8|42643.8|22
1756135500000|2025-08-25 15:25:00|42660.3|42653.3|42640.8|42633.8|42660.6|42653.6|42640.8|42633.8|30
1756135800000|2025-08-25 15:30:00|42643.3|42636.3|42650.1|42643.1|42668.4|42661.4|42640.1|42633.1|77
1756136100000|2025-08-25 15:35:00|42647.6|42640.6|42635.5|42628.5|42655.1|42648.1|42627.1|42620.1|116
1756136400000|2025-08-25 15:40:00|42633|42626|42628.3|42621.3|42653.9|42646.9|42620.5|42613.5|137
1756136700000|2025-08-25 15:45:00|42625.8|42618.8|42629.5|42622.5|42637|42630|42620.7|42613.7|132
1756137000000|2025-08-25 15:50:00|42629.9|42622.9|42650.6|42643.6|42660.6|42653.6|42629.9|42622.9|65
1756137300000|2025-08-25 15:55:00|42653.1|42646.1|42655.1|42648.1|42655.1|42648.1|42641.4|42634.4|47
1756137600000|2025-08-25 16:00:00|42652.6|42645.6|42645|42638|42655.7|42648.7|42640|42633|35
1756137900000|2025-08-25 16:05:00|42642.5|42635.5|42653.1|42646.1|42662.4|42655.4|42642.5|42635.5|24
1756138200000|2025-08-25 16:10:00|42655.6|42648.6|42660|42653|42662.9|42655.9|42643.1|42636.1|14
1756138500000|2025-08-25 16:15:00|42662.5|42655.5|42639.2|42632.2|42665|42658|42639.2|42632.2|79
1756138800000|2025-08-25 16:20:00|42641.7|42634.7|42650.3|42643.3|42657.8|42650.8|42641.7|42634.7|19
1756139100000|2025-08-25 16:25:00|42647.8|42640.8|42645.5|42638.5|42655|42648|42643|42636|63
1756139400000|2025-08-25 16:30:00|42643|42636|42636.7|42629.7|42650.6|42643.6|42636.7|42629.7|19
1756139700000|2025-08-25 16:35:00|42634.2|42627.2|42628.2|42621.2|42637.2|42630.2|42619.1|42612.1|24
1756140000000|2025-08-25 16:40:00|42628.8|42621.8|42649.7|42642.7|42650.1|42643.1|42628.8|42621.8|34
1756140300000|2025-08-25 16:45:00|42652.2|42645.2|42640.8|42633.8|42652.2|42645.2|42640.8|42633.8|30
1756140600000|2025-08-25 16:50:00|42635.8|42628.8|42630.8|42623.8|42645.7|42638.7|42625.8|42618.8|56
1756140900000|2025-08-25 16:55:00|42628.3|42621.3|42599.5|42592.5|42630.6|42623.6|42599.3|42592.3|72
1756141200000|2025-08-25 17:00:00|42599.9|42592.9|42592.5|42585.5|42613.8|42606.8|42579|42572|134
1756141500000|2025-08-25 17:05:00|42597.5|42590.5|42605.3|42598.3|42615|42608|42584.4|42577.4|59
1756141800000|2025-08-25 17:10:00|42607.8|42600.8|42613.3|42606.3|42623.2|42616.2|42602.8|42595.8|46
1756142100000|2025-08-25 17:15:00|42615.8|42608.8|42610.4|42603.4|42618.2|42611.2|42605.6|42598.6|13
1756142400000|2025-08-25 17:20:00|42607.9|42600.9|42617.1|42610.1|42623|42616|42607.9|42600.9|18
1756142700000|2025-08-25 17:25:00|42614.6|42607.6|42614.8|42607.8|42614.8|42607.8|42603.9|42596.9|42
1756143000000|2025-08-25 17:30:00|42612.3|42605.3|42605.9|42598.9|42624.8|42617.8|42605.9|42598.9|17
1756143300000|2025-08-25 17:35:00|42608.4|42601.4|42598.2|42591.2|42610.8|42603.8|42595.7|42588.7|24
1756143600000|2025-08-25 17:40:00|42595.7|42588.7|42595.8|42588.8|42598.3|42591.3|42562|42555|67
1756143900000|2025-08-25 17:45:00|42600.8|42593.8|42610.8|42603.8|42613.3|42606.3|42595.9|42588.9|8
1756144200000|2025-08-25 17:50:00|42610.6|42603.6|42620.3|42613.3|42625.6|42618.6|42608.1|42601.1|47
1756144500000|2025-08-25 17:55:00|42615.3|42608.3|42620.2|42613.2|42624.9|42617.9|42610.3|42603.3|66
1756144800000|2025-08-25 18:00:00|42622.7|42615.7|42608.7|42601.7|42625.2|42618.2|42599.8|42592.8|48
1756145100000|2025-08-25 18:05:00|42611.2|42604.2|42608.4|42601.4|42618.4|42611.4|42600|42593|30
1756145400000|2025-08-25 18:10:00|42610.9|42603.9|42607.8|42600.8|42610.9|42603.9|42595.9|42588.9|36
1756145700000|2025-08-25 18:15:00|42605.3|42598.3|42598.1|42591.1|42612.8|42605.8|42595.4|42588.4|33
1756146000000|2025-08-25 18:20:00|42595.6|42588.6|42600.8|42593.8|42605.8|42598.8|42585.8|42578.8|50
1756146300000|2025-08-25 18:25:00|42603.3|42596.3|42600.7|42593.7|42605.8|42598.8|42595.6|42588.6|27
1756146600000|2025-08-25 18:30:00|42603.2|42596.2|42615.6|42608.6|42615.9|42608.9|42600.7|42593.7|23
1756146900000|2025-08-25 18:35:00|42618.1|42611.1|42619.5|42612.5|42627.3|42620.3|42612.3|42605.3|22
1756147200000|2025-08-25 18:40:00|42619.3|42612.3|42610.6|42603.6|42619.9|42612.9|42602.7|42595.7|18
1756147500000|2025-08-25 18:45:00|42608.1|42601.1|42618.7|42611.7|42619.2|42612.2|42602.2|42595.2|34
1756147800000|2025-08-25 18:50:00|42616.2|42609.2|42606|42599|42622.7|42615.7|42603.5|42596.5|21
1756148100000|2025-08-25 18:55:00|42603.5|42596.5|42610.4|42603.4|42620.1|42613.1|42598.5|42591.5|85
1756148400000|2025-08-25 19:00:00|42610.5|42603.5|42602.5|42595.5|42615.5|42608.5|42595.2|42588.2|61
1756148700000|2025-08-25 19:05:00|42605|42598|42610.9|42603.9|42614.9|42607.9|42600|42593|53
1756149000000|2025-08-25 19:10:00|42608.4|42601.4|42610|42603|42621.5|42614.5|42608.4|42601.4|16
1756149300000|2025-08-25 19:15:00|42607.5|42600.5|42597|42590|42610|42603|42585.3|42578.3|44
1756149600000|2025-08-25 19:20:00|42599.5|42592.5|42595.6|42588.6|42607.6|42600.6|42590.4|42583.4|32
1756149900000|2025-08-25 19:25:00|42598.1|42591.1|42590.4|42583.4|42598.1|42591.1|42585|42578|14
1756150200000|2025-08-25 19:30:00|42592.9|42585.9|42580.9|42573.9|42595.4|42588.4|42580.9|42573.9|11
1756150500000|2025-08-25 19:35:00|42583.4|42576.4|42599.5|42592.5|42602.4|42595.4|42580.9|42573.9|15
1756150800000|2025-08-25 19:40:00|42597|42590|42589|42582|42599.5|42592.5|42588.6|42581.6|32
1756151100000|2025-08-25 19:45:00|42591.5|42584.5|42590.5|42583.5|42593|42586|42580.5|42573.5|48
1756151400000|2025-08-25 19:50:00|42593|42586|42590.6|42583.6|42610.7|42603.7|42585.6|42578.6|135
1756151700000|2025-08-25 19:55:00|42588.1|42581.1|42554.5|42547.5|42595.6|42588.6|42546.3|42539.3|221
1756152000000|2025-08-25 20:00:00|42552|42545|42573.2|42566.2|42575.7|42568.7|42538.5|42531.5|81
1756152300000|2025-08-25 20:05:00|42575.7|42568.7|42577.2|42570.2|42587.7|42580.7|42573.3|42566.3|19
1756152600000|2025-08-25 20:10:00|42577.6|42570.6|42563.4|42556.4|42579.8|42572.8|42562.8|42555.8|8
1756152900000|2025-08-25 20:15:00|42565.9|42558.9|42569|42562|42570.5|42563.5|42563.4|42556.4|9
1756153200000|2025-08-25 20:20:00|42567.6|42560.6|42563.9|42556.9|42569.6|42562.6|42563.9|42556.9|19
1756153500000|2025-08-25 20:25:00|42563|42556|42568.5|42561.5|42569.8|42562.8|42563|42556|2
1756153800000|2025-08-25 20:30:00|42573.5|42566.5|42563.2|42556.2|42576|42569|42563.2|42556.2|37
1756154100000|2025-08-25 20:35:00|42562.2|42555.2|42551.1|42544.1|42562.2|42555.2|42550.5|42543.5|19
1756154400000|2025-08-25 20:40:00|42550.6|42543.6|42548.2|42541.2|42552.8|42545.8|42545.2|42538.2|10
1756154700000|2025-08-25 20:45:00|42548.3|42541.3|42547.5|42540.5|42553.4|42546.4|42545|42538|10
1756155000000|2025-08-25 20:50:00|42545|42538|42532.3|42525.3|42545.3|42538.3|42529.5|42522.5|26
1756155300000|2025-08-25 20:55:00|42534.8|42527.8|42550.9|42520.9|42550.9|42542.9|42532.3|42520.3|19
1756155600000|2025-08-25 21:00:00|42550.6|42520.6|42548.3|42518.3|42550.6|42520.6|42544.7|42514.7|0
1756155900000|2025-08-25 21:05:00|42548.4|42518.4|42547.7|42517.7|42548.7|42518.7|42546.6|42516.6|0
1756156200000|2025-08-25 21:10:00|42547.9|42517.9|42549.2|42519.2|42549.4|42519.4|42547.9|42517.9|0
1756156500000|2025-08-25 21:15:00|42549.8|42519.8|42550.7|42520.7|42550.8|42520.8|42549.8|42519.8|0
1756156800000|2025-08-25 21:20:00|42550.8|42520.8|42548|42518|42550.8|42520.8|42546.6|42516.6|0
1756157100000|2025-08-25 21:25:00|42547.6|42517.6|42548.5|42518.5|42550.3|42520.3|42547.6|42517.6|0
1756157400000|2025-08-25 21:30:00|42543.7|42513.7|42547.9|42517.9|42548.1|42518.1|42543.6|42513.6|0
1756157700000|2025-08-25 21:35:00|42548.3|42518.3|42548.2|42518.2|42551|42521|42546.2|42516.2|0
1756158000000|2025-08-25 21:40:00|42547.7|42517.7|42547.9|42517.9|42548.2|42518.2|42547.7|42517.7|0
1756158300000|2025-08-25 21:45:00|42548.1|42518.1|42552.4|42522.4|42552.4|42522.4|42547.5|42517.5|0
1756158600000|2025-08-25 21:50:00|42552.5|42522.5|42554.3|42524.3|42554.3|42524.3|42552.3|42522.3|0
1756158900000|2025-08-25 21:55:00|42554.4|42524.4|42552.6|42522.6|42554.7|42524.7|42552.6|42522.6|0
1756159200000|2025-08-25 22:00:00|42552.5|42522.5|42554.9|42539.9|42567.5|42552.5|42552.5|42522.5|0
1756159500000|2025-08-25 22:05:00|42557.4|42542.4|42557.4|42542.4|42557.4|42542.4|42552.2|42537.2|0
1756159800000|2025-08-25 22:10:00|42559.9|42544.9|42569.9|42554.9|42569.9|42554.9|42557.4|42542.4|4
1756160100000|2025-08-25 22:15:00|42572.4|42557.4|42592.3|42577.3|42594.8|42579.8|42572.4|42557.4|6
1756160400000|2025-08-25 22:20:00|42592.4|42577.4|42586.9|42571.9|42592.4|42577.4|42580.8|42565.8|2
1756160700000|2025-08-25 22:25:00|42589.4|42574.4|42591.1|42576.1|42599|42584|42589.4|42574.4|7
1756161000000|2025-08-25 22:30:00|42590.2|42575.2|42580.4|42565.4|42590.7|42575.7|42575|42560|0
1756161300000|2025-08-25 22:35:00|42581.6|42566.6|42586.3|42571.3|42586.3|42571.3|42581.6|42566.6|0
1756161600000|2025-08-25 22:40:00|42583.8|42568.8|42585|42570|42586|42571|42582.7|42567.7|0
1756161900000|2025-08-25 22:45:00|42585.4|42570.4|42571.3|42556.3|42585.4|42570.4|42568.2|42553.2|0
1756162200000|2025-08-25 22:50:00|42570.3|42555.3|42582.9|42567.9|42582.9|42567.9|42570.3|42555.3|5
1756162500000|2025-08-25 22:55:00|42585.4|42570.4|42584.3|42569.3|42587.9|42572.9|42584.3|42569.3|1
1756162800000|2025-08-25 23:00:00|42586.8|42571.8|42602|42587|42609.3|42594.3|42581.6|42566.6|36
1756163100000|2025-08-25 23:05:00|42602.2|42587.2|42602.3|42587.3|42604.8|42589.8|42592.1|42577.1|12
1756163400000|2025-08-25 23:10:00|42602.5|42587.5|42609.3|42594.3|42609.8|42594.8|42597.4|42582.4|13
1756163700000|2025-08-25 23:15:00|42609.6|42594.6|42623.6|42608.6|42623.6|42608.6|42606.5|42591.5|39
1756164000000|2025-08-25 23:20:00|42624.1|42609.1|42624.6|42609.6|42629.7|42614.7|42617.1|42602.1|46
1756164300000|2025-08-25 23:25:00|42625.9|42610.9|42627|42612|42639.2|42624.2|42617.2|42602.2|55
1756164600000|2025-08-25 23:30:00|42624.5|42609.5|42673.4|42666.4|42675.1|42668.1|42595.6|42580.6|3394
1756164900000|2025-08-25 23:35:00|42675.9|42668.9|42667.8|42660.8|42690.4|42683.4|42665|42658|76
1756165200000|2025-08-25 23:40:00|42670.3|42663.3|42660.6|42653.6|42691.1|42684.1|42657.8|42650.8|73
1756165500000|2025-08-25 23:45:00|42663.1|42656.1|42674.6|42667.6|42689.6|42682.6|42635.5|42628.5|182
1756165800000|2025-08-25 23:50:00|42674|42667|42684.6|42677.6|42687.8|42680.8|42639.3|42632.3|62
1756166100000|2025-08-25 23:55:00|42683.7|42676.7|42659.8|42652.8|42701.6|42694.6|42653.1|42646.1|126
1756166400000|2025-08-26 00:00:00|42652.3|42645.3|42478.8|42471.8|42725.4|42718.4|42474.4|42467.4|854
1756166700000|2025-08-26 00:05:00|42476.3|42469.3|42616.8|42609.8|42637.2|42630.2|42440|42433|594
1756167000000|2025-08-26 00:10:00|42619.3|42612.3|42508.2|42501.2|42641.6|42634.6|42500.7|42493.7|351
1756167300000|2025-08-26 00:15:00|42505.7|42498.7|42506.9|42499.9|42593.9|42586.9|42483.4|42476.4|340
1756167600000|2025-08-26 00:20:00|42506.8|42499.8|42474.1|42467.1|42511.4|42504.4|42435.1|42428.1|289
1756167900000|2025-08-26 00:25:00|42471.6|42464.6|42474.3|42467.3|42499.3|42492.3|42446.5|42439.5|191
1756168200000|2025-08-26 00:30:00|42476.8|42469.8|42431.7|42424.7|42506.8|42499.8|42375.4|42368.4|764
1756168500000|2025-08-26 00:35:00|42434.2|42427.2|42301.9|42294.9|42434.2|42427.2|42289.4|42282.4|656
1756168800000|2025-08-26 00:40:00|42304.4|42297.4|42231|42224|42314.3|42307.3|42219.1|42212.1|332
1756169100000|2025-08-26 00:45:00|42230.4|42223.4|42247.2|42240.2|42277|42270|42136|42129|653
1756169400000|2025-08-26 00:50:00|42246.3|42239.3|42260|42253|42294.4|42287.4|42211.6|42204.6|339
1756169700000|2025-08-26 00:55:00|42257.5|42250.5|42305.2|42298.2|42323.8|42316.8|42251.1|42244.1|218
1756170000000|2025-08-26 01:00:00|42300.2|42293.2|42316.5|42309.5|42322.7|42315.7|42266.2|42259.2|177
1756170300000|2025-08-26 01:05:00|42319|42312|42357.1|42350.1|42368.2|42361.2|42296.9|42289.9|135
1756170600000|2025-08-26 01:10:00|42359.6|42352.6|42402.9|42395.9|42407.8|42400.8|42354.6|42347.6|116
1756170900000|2025-08-26 01:15:00|42400.4|42393.4|42383|42376|42411.5|42404.5|42362.7|42355.7|142
1756171200000|2025-08-26 01:20:00|42380.5|42373.5|42389|42382|42413.1|42406.1|42370.4|42363.4|155
1756171500000|2025-08-26 01:25:00|42386.5|42379.5|42360.3|42353.3|42391.5|42384.5|42345.2|42338.2|183
1756171800000|2025-08-26 01:30:00|42357.8|42350.8|42355.9|42348.9|42389.3|42382.3|42343.5|42336.5|217
1756172100000|2025-08-26 01:35:00|42358.4|42351.4|42360.7|42353.7|42371.7|42364.7|42326.3|42319.3|107
1756172400000|2025-08-26 01:40:00|42363.2|42356.2|42372.3|42365.3|42376.5|42369.5|42353.8|42346.8|90
1756172700000|2025-08-26 01:45:00|42369.8|42362.8|42385.1|42378.1|42391.1|42384.1|42356.5|42349.5|82
1756173000000|2025-08-26 01:50:00|42387.6|42380.6|42347.3|42340.3|42396.1|42389.1|42323.1|42316.1|153
1756173300000|2025-08-26 01:55:00|42349.8|42342.8|42338.2|42331.2|42372.7|42365.7|42335.7|42328.7|89
1756173600000|2025-08-26 02:00:00|42340.7|42333.7|42347.8|42340.8|42393.3|42386.3|42335.7|42328.7|134
1756173900000|2025-08-26 02:05:00|42350.3|42343.3|42367.1|42360.1|42381.6|42374.6|42350.3|42343.3|50
1756174200000|2025-08-26 02:10:00|42367.7|42360.7|42379.7|42372.7|42391.1|42384.1|42366.2|42359.2|103
1756174500000|2025-08-26 02:15:00|42382.2|42375.2|42369.4|42362.4|42387.9|42380.9|42351.9|42344.9|58
1756174800000|2025-08-26 02:20:00|42371.9|42364.9|42381.6|42374.6|42381.9|42374.9|42364.2|42357.2|29
1756175100000|2025-08-26 02:25:00|42379.1|42372.1|42379|42372|42388.5|42381.5|42361.7|42354.7|81
1756175400000|2025-08-26 02:30:00|42376.5|42369.5|42366.3|42359.3|42385.6|42378.6|42355.8|42348.8|49
1756175700000|2025-08-26 02:35:00|42363.8|42356.8|42374.6|42367.6|42390.9|42383.9|42363.8|42356.8|69
1756176000000|2025-08-26 02:40:00|42375.3|42368.3|42358.7|42351.7|42377.8|42370.8|42355.4|42348.4|35
1756176300000|2025-08-26 02:45:00|42361.2|42354.2|42342.6|42335.6|42364.3|42357.3|42342.6|42335.6|61
1756176600000|2025-08-26 02:50:00|42347.6|42340.6|42320.5|42313.5|42355.9|42348.9|42317.9|42310.9|82
1756176900000|2025-08-26 02:55:00|42320.9|42313.9|42311|42304|42326.7|42319.7|42300|42293|65
1756177200000|2025-08-26 03:00:00|42310.5|42303.5|42288.1|42281.1|42316.9|42309.9|42281.9|42274.9|56
1756177500000|2025-08-26 03:05:00|42287.5|42280.5|42290.3|42283.3|42298.5|42291.5|42268.5|42261.5|117
1756177800000|2025-08-26 03:10:00|42287.8|42280.8|42289.5|42282.5|42311.5|42304.5|42287.8|42280.8|64
1756178100000|2025-08-26 03:15:00|42292|42285|42323.5|42316.5|42326|42319|42292|42285|98
1756178400000|2025-08-26 03:20:00|42321|42314|42329.3|42322.3|42331.9|42324.9|42316.9|42309.9|54
1756178700000|2025-08-26 03:25:00|42326.8|42319.8|42309.1|42302.1|42326.8|42319.8|42303.7|42296.7|22
1756179000000|2025-08-26 03:30:00|42306.6|42299.6|42316.5|42309.5|42329.2|42322.2|42296.4|42289.4|144
1756179300000|2025-08-26 03:35:00|42319|42312|42358.3|42351.3|42359.1|42352.1|42316.2|42309.2|76
1756179600000|2025-08-26 03:40:00|42355.8|42348.8|42387.1|42380.1|42387.1|42380.1|42354.1|42347.1|66
1756179900000|2025-08-26 03:45:00|42384.6|42377.6|42390.2|42383.2|42398.3|42391.3|42377.3|42370.3|43
1756180200000|2025-08-26 03:50:00|42390.3|42383.3|42401.5|42394.5|42406.7|42399.7|42385.5|42378.5|49
1756180500000|2025-08-26 03:55:00|42404|42397|42436.2|42429.2|42441.9|42434.9|42397.9|42390.9|128
1756180800000|2025-08-26 04:00:00|42433.7|42426.7|42440.8|42433.8|42483.9|42476.9|42427.7|42420.7|120
1756181100000|2025-08-26 04:05:00|42438.3|42431.3|42441.4|42434.4|42462.1|42455.1|42435.8|42428.8|47
1756181400000|2025-08-26 04:10:00|42443.9|42436.9|42452.7|42445.7|42465.5|42458.5|42440.7|42433.7|86
1756181700000|2025-08-26 04:15:00|42455.2|42448.2|42440.1|42433.1|42460.7|42453.7|42437.6|42430.6|39
1756182000000|2025-08-26 04:20:00|42440.2|42433.2|42438.1|42431.1|42455.2|42448.2|42426.2|42419.2|41
1756182300000|2025-08-26 04:25:00|42435.6|42428.6|42425.9|42418.9|42436.8|42429.8|42415.4|42408.4|50
1756182600000|2025-08-26 04:30:00|42428.4|42421.4|42433.8|42426.8|42449.5|42442.5|42424|42417|66
1756182900000|2025-08-26 04:35:00|42436.3|42429.3|42409.1|42402.1|42437.1|42430.1|42401.4|42394.4|43
1756183200000|2025-08-26 04:40:00|42406.6|42399.6|42386.7|42379.7|42416.5|42409.5|42382.7|42375.7|81
1756183500000|2025-08-26 04:45:00|42387.4|42380.4|42416.8|42409.8|42421.7|42414.7|42387.4|42380.4|44
1756183800000|2025-08-26 04:50:00|42419.3|42412.3|42409.3|42402.3|42421.8|42414.8|42397.5|42390.5|18
1756184100000|2025-08-26 04:55:00|42406.8|42399.8|42409|42402|42420.6|42413.6|42399.3|42392.3|14
1756184400000|2025-08-26 05:00:00|42406.5|42399.5|42436.3|42429.3|42446.5|42439.5|42406.5|42399.5|57
1756184700000|2025-08-26 05:05:00|42438.8|42431.8|42446.9|42439.9|42453.7|42446.7|42426.9|42419.9|40
1756185000000|2025-08-26 05:10:00|42449.4|42442.4|42435.1|42428.1|42460.5|42453.5|42435.1|42428.1|84
1756185300000|2025-08-26 05:15:00|42437.6|42430.6|42423.2|42416.2|42440.7|42433.7|42418.1|42411.1|42
1756185600000|2025-08-26 05:20:00|42425.7|42418.7|42429.6|42422.6|42429.6|42422.6|42407.8|42400.8|40
1756185900000|2025-08-26 05:25:00|42430.4|42423.4|42416.2|42409.2|42430.4|42423.4|42410.5|42403.5|39
1756186200000|2025-08-26 05:30:00|42413.7|42406.7|42421.1|42414.1|42433.9|42426.9|42393.6|42386.6|40
1756186500000|2025-08-26 05:35:00|42418.6|42411.6|42415.1|42408.1|42431.2|42424.2|42401.8|42394.8|32
1756186800000|2025-08-26 05:40:00|42417.6|42410.6|42445.6|42438.6|42450.4|42443.4|42410.1|42403.1|23
1756187100000|2025-08-26 05:45:00|42448.1|42441.1|42431|42424|42451|42444|42421.4|42414.4|26
1756187400000|2025-08-26 05:50:00|42430.4|42423.4|42406.8|42399.8|42431.3|42424.3|42402.3|42395.3|41
1756187700000|2025-08-26 05:55:00|42404.3|42397.3|42435|42428|42445|42438|42401.8|42394.8|68
1756188000000|2025-08-26 06:00:00|42437.5|42430.5|42450.5|42443.5|42455.7|42448.7|42426.9|42419.9|133
1756188300000|2025-08-26 06:05:00|42448|42441|42457.9|42450.9|42465.8|42458.8|42445.5|42438.5|121
1756188600000|2025-08-26 06:10:00|42460.4|42453.4|42437.6|42430.6|42460.4|42453.4|42425.8|42418.8|45
1756188900000|2025-08-26 06:15:00|42440.1|42433.1|42427.7|42420.7|42445.1|42438.1|42420.2|42413.2|68
1756189200000|2025-08-26 06:20:00|42425.2|42418.2|42424.2|42417.2|42432.7|42425.7|42398.5|42391.5|180
1756189500000|2025-08-26 06:25:00|42426.7|42419.7|42402.6|42395.6|42436.8|42429.8|42390.1|42383.1|566
1756189800000|2025-08-26 06:30:00|42407.6|42400.6|42293.4|42286.4|42407.6|42400.6|42293.4|42286.4|1823
1756190100000|2025-08-26 06:35:00|42290.9|42283.9|42315.9|42308.9|42321.9|42314.9|42276.8|42269.8|605
1756190400000|2025-08-26 06:40:00|42318.4|42311.4|42318.7|42311.7|42351.6|42344.6|42310.1|42303.1|341
1756190700000|2025-08-26 06:45:00|42323.7|42316.7|42322.1|42315.1|42333.4|42326.4|42315.6|42308.6|98
1756191000000|2025-08-26 06:50:00|42320.8|42313.8|42329.4|42322.4|42329.4|42322.4|42303.4|42296.4|49
1756191300000|2025-08-26 06:55:00|42331.9|42324.9|42342.3|42335.3|42344.5|42337.5|42326.8|42319.8|67
1756191600000|2025-08-26 07:00:00|42337.3|42330.3|42315.7|42308.7|42342.9|42335.9|42307.9|42300.9|316
1756191900000|2025-08-26 07:05:00|42310.7|42303.7|42288|42281|42322.2|42315.2|42266.4|42259.4|68
1756192200000|2025-08-26 07:10:00|42290.5|42283.5|42231.7|42224.7|42298.8|42291.8|42217.7|42210.7|197
1756192500000|2025-08-26 07:15:00|42231.8|42224.8|42215.3|42208.3|42262.5|42255.5|42210.9|42203.9|111
1756192800000|2025-08-26 07:20:00|42217.8|42210.8|42231.9|42224.9|42256.8|42249.8|42215.2|42208.2|337
1756193100000|2025-08-26 07:25:00|42234.4|42227.4|42228.6|42221.6|42239.7|42232.7|42217.3|42210.3|60
1756193400000|2025-08-26 07:30:00|42226.1|42219.1|42275.9|42268.9|42275.9|42268.9|42216.2|42209.2|75
1756193700000|2025-08-26 07:35:00|42278.4|42271.4|42282.9|42275.9|42290.7|42283.7|42263.3|42256.3|46
1756194000000|2025-08-26 07:40:00|42285.4|42278.4|42294|42287|42296.9|42289.9|42276|42269|34
1756194300000|2025-08-26 07:45:00|42296.5|42289.5|42266.6|42259.6|42296.5|42289.5|42266.6|42259.6|50
1756194600000|2025-08-26 07:50:00|42261.6|42254.6|42250.8|42243.8|42275.6|42268.6|42250.8|42243.8|61
1756194900000|2025-08-26 07:55:00|42248.3|42241.3|42244.7|42237.7|42254.7|42247.7|42226.3|42219.3|263
1756195200000|2025-08-26 08:00:00|42247.2|42240.2|42196.4|42189.4|42261.9|42254.9|42185.1|42178.1|300
1756195500000|2025-08-26 08:05:00|42193.9|42186.9|42250.8|42243.8|42259.1|42252.1|42193.9|42186.9|54
1756195800000|2025-08-26 08:10:00|42253.3|42246.3|42252.7|42245.7|42276.8|42269.8|42230.6|42223.6|68
1756196100000|2025-08-26 08:15:00|42250.2|42243.2|42265.8|42258.8|42291.3|42284.3|42250.2|42243.2|79
1756196400000|2025-08-26 08:20:00|42263.3|42256.3|42231.7|42224.7|42263.7|42256.7|42204.7|42197.7|30
1756196700000|2025-08-26 08:25:00|42229.2|42222.2|42221.2|42214.2|42256.5|42249.5|42209.8|42202.8|28
1756197000000|2025-08-26 08:30:00|42218.7|42211.7|42224.7|42217.7|42244.4|42237.4|42203.3|42196.3|46
1756197300000|2025-08-26 08:35:00|42222.2|42215.2|42204.6|42197.6|42231.9|42224.9|42197.4|42190.4|11
1756197600000|2025-08-26 08:40:00|42199.6|42192.6|42216.8|42209.8|42219.3|42212.3|42193.6|42186.6|60
1756197900000|2025-08-26 08:45:00|42219.3|42212.3|42241.1|42234.1|42251.6|42244.6|42219.3|42212.3|6
1756198200000|2025-08-26 08:50:00|42240.7|42233.7|42246.1|42239.1|42248.7|42241.7|42228|42221|10
1756198500000|2025-08-26 08:55:00|42248.6|42241.6|42240.6|42233.6|42254|42247|42233.6|42226.6|17
1756198800000|2025-08-26 09:00:00|42243.1|42236.1|42237.2|42230.2|42243.8|42236.8|42227.9|42220.9|20
1756199100000|2025-08-26 09:05:00|42239.7|42232.7|42234.2|42227.2|42248.4|42241.4|42232.9|42225.9|43
1756199400000|2025-08-26 09:10:00|42231.7|42224.7|42256.7|42249.7|42264.4|42257.4|42231.5|42224.5|41
1756199700000|2025-08-26 09:15:00|42259.2|42252.2|42271.2|42264.2|42271.2|42264.2|42241.4|42234.4|20
1756200000000|2025-08-26 09:20:00|42268.7|42261.7|42258.8|42251.8|42279.2|42272.2|42256.3|42249.3|12
1756200300000|2025-08-26 09:25:00|42261.3|42254.3|42276.5|42269.5|42281.6|42274.6|42261.3|42254.3|91
1756200600000|2025-08-26 09:30:00|42277|42270|42289.4|42282.4|42299.4|42292.4|42277|42270|67
1756200900000|2025-08-26 09:35:00|42286.9|42279.9|42283.2|42276.2|42306.9|42299.9|42280.7|42273.7|49
1756201200000|2025-08-26 09:40:00|42280.7|42273.7|42244|42237|42283.2|42276.2|42244|42237|65
1756201500000|2025-08-26 09:45:00|42246.5|42239.5|42264.1|42257.1|42266.6|42259.6|42246.5|42239.5|10
1756201800000|2025-08-26 09:50:00|42266.6|42259.6|42273.6|42266.6|42285.9|42278.9|42263.3|42256.3|51
1756202100000|2025-08-26 09:55:00|42276.1|42269.1|42294.7|42287.7|42296.9|42289.9|42273.6|42266.6|25
1756202400000|2025-08-26 10:00:00|42299.7|42292.7|42304.6|42297.6|42304.6|42297.6|42279.2|42272.2|88
1756202700000|2025-08-26 10:05:00|42302.1|42295.1|42327.7|42320.7|42332.7|42325.7|42297.1|42290.1|80
1756203000000|2025-08-26 10:10:00|42328.6|42321.6|42341.3|42334.3|42351|42344|42327.3|42320.3|52
1756203300000|2025-08-26 10:15:00|42340.8|42333.8|42325|42318|42340.8|42333.8|42325|42318|33
1756203600000|2025-08-26 10:20:00|42325.1|42318.1|42325.1|42318.1|42335|42328|42317.5|42310.5|51
1756203900000|2025-08-26 10:25:00|42327.6|42320.6|42337.8|42330.8|42337.9|42330.9|42325.1|42318.1|21
1756204200000|2025-08-26 10:30:00|42335.3|42328.3|42365.8|42358.8|42365.8|42358.8|42327.8|42320.8|26
1756204500000|2025-08-26 10:35:00|42365.2|42358.2|42341.2|42334.2|42365.2|42358.2|42338.7|42331.7|27
1756204800000|2025-08-26 10:40:00|42338.7|42331.7|42333.9|42326.9|42343|42336|42327.4|42320.4|7
1756205100000|2025-08-26 10:45:00|42331.4|42324.4|42350.4|42343.4|42355.6|42348.6|42331.4|42324.4|26
1756205400000|2025-08-26 10:50:00|42347.9|42340.9|42341.4|42334.4|42358.4|42351.4|42335.9|42328.9|13
1756205700000|2025-08-26 10:55:00|42338.9|42331.9|42335.7|42328.7|42345.8|42338.8|42335.3|42328.3|4
1756206000000|2025-08-26 11:00:00|42340.7|42333.7|42340.1|42333.1|42343.2|42336.2|42327.6|42320.6|20
1756206300000|2025-08-26 11:05:00|42335.1|42328.1|42332.5|42325.5|42341|42334|42330.1|42323.1|18
1756206600000|2025-08-26 11:10:00|42330|42323|42315.2|42308.2|42333.4|42326.4|42308.4|42301.4|76
1756206900000|2025-08-26 11:15:00|42312.7|42305.7|42310.4|42303.4|42312.7|42305.7|42305.2|42298.2|16
1756207200000|2025-08-26 11:20:00|42310.3|42303.3|42314.6|42307.6|42319.6|42312.6|42307.7|42300.7|16
1756207500000|2025-08-26 11:25:00|42314.1|42307.1|42325.9|42318.9|42334.1|42327.1|42314.1|42307.1|12
1756207800000|2025-08-26 11:30:00|42323.4|42316.4|42295.2|42288.2|42325.9|42318.9|42290.3|42283.3|7
1756208100000|2025-08-26 11:35:00|42297.7|42290.7|42299.4|42292.4|42299.4|42292.4|42275.6|42268.6|40
1756208400000|2025-08-26 11:40:00|42296.9|42289.9|42305.2|42298.2|42306.7|42299.7|42291.4|42284.4|8
1756208700000|2025-08-26 11:45:00|42307.7|42300.7|42291.2|42284.2|42307.7|42300.7|42285.7|42278.7|8
1756209000000|2025-08-26 11:50:00|42296.2|42289.2|42306.7|42299.7|42307.3|42300.3|42294.7|42287.7|16
1756209300000|2025-08-26 11:55:00|42304.2|42297.2|42297.4|42290.4|42323.7|42316.7|42291.7|42284.7|50
1756209600000|2025-08-26 12:00:00|42299.9|42292.9|42294.2|42287.2|42305.2|42298.2|42280.2|42273.2|39
1756209900000|2025-08-26 12:05:00|42296.7|42289.7|42299.3|42292.3|42301.8|42294.8|42287.8|42280.8|106
1756210200000|2025-08-26 12:10:00|42301.8|42294.8|42281.2|42274.2|42305.6|42298.6|42280.7|42273.7|65
1756210500000|2025-08-26 12:15:00|42278.7|42271.7|42304.3|42297.3|42309.3|42302.3|42257.6|42250.6|142
1756210800000|2025-08-26 12:20:00|42301.8|42294.8|42317|42310|42330.5|42323.5|42299.2|42292.2|86
1756211100000|2025-08-26 12:25:00|42314.5|42307.5|42314.1|42307.1|42326.2|42319.2|42306.2|42299.2|29
1756211400000|2025-08-26 12:30:00|42316.6|42309.6|42364.7|42357.7|42366.7|42359.7|42316.6|42309.6|40
1756211700000|2025-08-26 12:35:00|42365.5|42358.5|42352.7|42345.7|42365.5|42358.5|42345.2|42338.2|8
1756212000000|2025-08-26 12:40:00|42355.2|42348.2|42371.5|42364.5|42374.7|42367.7|42350.2|42343.2|11
1756212300000|2025-08-26 12:45:00|42374|42367|42379.3|42372.3|42384.3|42377.3|42362.1|42355.1|26
1756212600000|2025-08-26 12:50:00|42381.8|42374.8|42355.3|42348.3|42386.8|42379.8|42352.8|42345.8|35
1756212900000|2025-08-26 12:55:00|42352.8|42345.8|42372.2|42365.2|42372.2|42365.2|42350.3|42343.3|12
1756213200000|2025-08-26 13:00:00|42372.8|42365.8|42374.3|42367.3|42380.1|42373.1|42362.5|42355.5|11
1756213500000|2025-08-26 13:05:00|42375.4|42368.4|42387.2|42380.2|42395.8|42388.8|42371.3|42364.3|46
1756213800000|2025-08-26 13:10:00|42386.4|42379.4|42367.2|42360.2|42391.8|42384.8|42365.8|42358.8|73
1756214100000|2025-08-26 13:15:00|42369.7|42362.7|42364|42357|42373.8|42366.8|42363.6|42356.6|21
1756214400000|2025-08-26 13:20:00|42364.8|42357.8|42349.1|42342.1|42364.8|42357.8|42345.5|42338.5|15
1756214700000|2025-08-26 13:25:00|42351.6|42344.6|42346.3|42339.3|42365.3|42358.3|42346.3|42339.3|4
1756215000000|2025-08-26 13:30:00|42348.8|42341.8|42405.4|42398.4|42425|42418|42343.8|42336.8|112
1756215300000|2025-08-26 13:35:00|42402.9|42395.9|42402.3|42395.3|42413.1|42406.1|42377.7|42370.7|65
1756215600000|2025-08-26 13:40:00|42404.8|42397.8|42427.5|42420.5|42428.7|42421.7|42395.7|42388.7|48
1756215900000|2025-08-26 13:45:00|42432.5|42425.5|42370.9|42363.9|42439.3|42432.3|42356.8|42349.8|64
1756216200000|2025-08-26 13:50:00|42368.4|42361.4|42410.3|42403.3|42415.4|42408.4|42357.7|42350.7|134
1756216500000|2025-08-26 13:55:00|42407.8|42400.8|42419.2|42412.2|42421.7|42414.7|42396.5|42389.5|18
1756216800000|2025-08-26 14:00:00|42419.9|42412.9|42450.1|42443.1|42466.1|42459.1|42419.9|42412.9|106
1756217100000|2025-08-26 14:05:00|42455.1|42448.1|42465.2|42458.2|42465.2|42458.2|42437.8|42430.8|48
1756217400000|2025-08-26 14:10:00|42467.7|42460.7|42478.2|42471.2|42496.8|42489.8|42450.7|42443.7|94
1756217700000|2025-08-26 14:15:00|42480.7|42473.7|42475.2|42468.2|42506.5|42499.5|42467.9|42460.9|35
1756218000000|2025-08-26 14:20:00|42477.7|42470.7|42497.2|42490.2|42516.6|42509.6|42470.1|42463.1|66
1756218300000|2025-08-26 14:25:00|42499.7|42492.7|42484.3|42477.3|42502.2|42495.2|42477|42470|44
1756218600000|2025-08-26 14:30:00|42481.8|42474.8|42492.7|42485.7|42504.8|42497.8|42475.4|42468.4|136
1756218900000|2025-08-26 14:35:00|42490.2|42483.2|42472.8|42465.8|42507.7|42500.7|42467.9|42460.9|96
1756219200000|2025-08-26 14:40:00|42472.7|42465.7|42495.1|42488.1|42495.1|42488.1|42470|42463|96
1756219500000|2025-08-26 14:45:00|42500.1|42493.1|42475.5|42468.5|42500.1|42493.1|42470|42463|69
1756219800000|2025-08-26 14:50:00|42478|42471|42476.9|42469.9|42479.9|42472.9|42465.6|42458.6|12
1756220100000|2025-08-26 14:55:00|42479.4|42472.4|42451.1|42444.1|42484.2|42477.2|42450.8|42443.8|309
1756220400000|2025-08-26 15:00:00|42448.6|42441.6|42429.3|42422.3|42450.7|42443.7|42428.3|42421.3|67
1756220700000|2025-08-26 15:05:00|42430|42423|42426.9|42419.9|42434|42427|42413.2|42406.2|58
1756221000000|2025-08-26 15:10:00|42424.4|42417.4|42426.5|42419.5|42431.9|42424.9|42409.1|42402.1|95
1756221300000|2025-08-26 15:15:00|42429|42422|42424.2|42417.2|42431.5|42424.5|42408.5|42401.5|46
1756221600000|2025-08-26 15:20:00|42426.7|42419.7|42405.3|42398.3|42436.9|42429.9|42404.9|42397.9|98
1756221900000|2025-08-26 15:25:00|42407.8|42400.8|42359.1|42352.1|42407.8|42400.8|42358.6|42351.6|115
1756222200000|2025-08-26 15:30:00|42356.6|42349.6|42374|42367|42391.7|42384.7|42352.6|42345.6|182
1756222500000|2025-08-26 15:35:00|42376.5|42369.5|42385|42378|42404.1|42397.1|42374.1|42367.1|62
1756222800000|2025-08-26 15:40:00|42382.5|42375.5|42385.7|42378.7|42391|42384|42372.6|42365.6|81
1756223100000|2025-08-26 15:45:00|42385.4|42378.4|42380.8|42373.8|42393.4|42386.4|42374.2|42367.2|24
1756223400000|2025-08-26 15:50:00|42383.3|42376.3|42402.3|42395.3|42411.2|42404.2|42380.6|42373.6|75
1756223700000|2025-08-26 15:55:00|42399.8|42392.8|42402.3|42395.3|42414.2|42407.2|42397.3|42390.3|104
1756224000000|2025-08-26 16:00:00|42402.9|42395.9|42396.9|42389.9|42409.6|42402.6|42388|42381|31
1756224300000|2025-08-26 16:05:00|42394.4|42387.4|42386.9|42379.9|42396.9|42389.9|42380.7|42373.7|23
1756224600000|2025-08-26 16:10:00|42389.4|42382.4|42404.3|42397.3|42404.3|42397.3|42386.8|42379.8|25
1756224900000|2025-08-26 16:15:00|42401.8|42394.8|42411|42404|42419.4|42412.4|42401.8|42394.8|81
1756225200000|2025-08-26 16:20:00|42408.5|42401.5|42381.1|42374.1|42411|42404|42376.1|42369.1|46
1756225500000|2025-08-26 16:25:00|42383.6|42376.6|42391.7|42384.7|42396.9|42389.9|42368.6|42361.6|31
1756225800000|2025-08-26 16:30:00|42391.8|42384.8|42396.5|42389.5|42396.9|42389.9|42386.7|42379.7|28
1756226100000|2025-08-26 16:35:00|42401.5|42394.5|42396.6|42389.6|42406.1|42399.1|42393.4|42386.4|15
1756226400000|2025-08-26 16:40:00|42394.1|42387.1|42396.9|42389.9|42401.9|42394.9|42394.1|42387.1|19
1756226700000|2025-08-26 16:45:00|42394.4|42387.4|42391.9|42384.9|42401.9|42394.9|42391.9|42384.9|22
1756227000000|2025-08-26 16:50:00|42396.9|42389.9|42396.7|42389.7|42406.7|42399.7|42389.4|42382.4|45
1756227300000|2025-08-26 16:55:00|42396.8|42389.8|42404.3|42397.3|42411.8|42404.8|42389.3|42382.3|23
1756227600000|2025-08-26 17:00:00|42401.8|42394.8|42391.1|42384.1|42406.5|42399.5|42376.1|42369.1|23
1756227900000|2025-08-26 17:05:00|42386.1|42379.1|42390.8|42383.8|42393.1|42386.1|42380.6|42373.6|12
1756228200000|2025-08-26 17:10:00|42388.3|42381.3|42395.9|42388.9|42395.9|42388.9|42366.7|42359.7|26
1756228500000|2025-08-26 17:15:00|42393.4|42386.4|42379.6|42372.6|42395.9|42388.9|42374.4|42367.4|12
1756228800000|2025-08-26 17:20:00|42380.2|42373.2|42381.1|42374.1|42385.4|42378.4|42371.7|42364.7|12
1756229100000|2025-08-26 17:25:00|42381.9|42374.9|42401.6|42394.6|42406.5|42399.5|42376.9|42369.9|19
1756229400000|2025-08-26 17:30:00|42404.1|42397.1|42393.4|42386.4|42406.6|42399.6|42391.4|42384.4|15
1756229700000|2025-08-26 17:35:00|42390.9|42383.9|42391.8|42384.8|42399.3|42392.3|42383.9|42376.9|23
1756230000000|2025-08-26 17:40:00|42389.3|42382.3|42388.8|42381.8|42389.3|42382.3|42378.3|42371.3|6
1756230300000|2025-08-26 17:45:00|42386.3|42379.3|42384.2|42377.2|42391.5|42384.5|42381.3|42374.3|15
1756230600000|2025-08-26 17:50:00|42386.7|42379.7|42371.4|42364.4|42389.2|42382.2|42365.5|42358.5|24
1756230900000|2025-08-26 17:55:00|42368.9|42361.9|42391.7|42384.7|42394.2|42387.2|42368.9|42361.9|13
1756231200000|2025-08-26 18:00:00|42389.2|42382.2|42395|42388|42396.8|42389.8|42386.7|42379.7|14
1756231500000|2025-08-26 18:05:00|42392.5|42385.5|42411.3|42404.3|42417.5|42410.5|42392.5|42385.5|18
1756231800000|2025-08-26 18:10:00|42413.8|42406.8|42417.1|42410.1|42423.7|42416.7|42407.1|42400.1|26
1756232100000|2025-08-26 18:15:00|42414.6|42407.6|42423.3|42416.3|42428.6|42421.6|42412.1|42405.1|53
1756232400000|2025-08-26 18:20:00|42425.8|42418.8|42418|42411|42425.8|42418.8|42407|42400|8
1756232700000|2025-08-26 18:25:00|42413|42406|42420.6|42413.6|42420.6|42413.6|42413|42406|12
1756233000000|2025-08-26 18:30:00|42423.1|42416.1|42440.7|42433.7|42440.7|42433.7|42423.1|42416.1|55
1756233300000|2025-08-26 18:35:00|42443.2|42436.2|42440.1|42433.1|42462.7|42455.7|42440.1|42433.1|63
1756233600000|2025-08-26 18:40:00|42440.2|42433.2|42436.4|42429.4|42445.8|42438.8|42431.4|42424.4|28
1756233900000|2025-08-26 18:45:00|42433.9|42426.9|42423.7|42416.7|42436.4|42429.4|42423.7|42416.7|11
1756234200000|2025-08-26 18:50:00|42426.2|42419.2|42422.3|42415.3|42426.2|42419.2|42413.8|42406.8|18
1756234500000|2025-08-26 18:55:00|42424.8|42417.8|42428.8|42421.8|42433.8|42426.8|42419.8|42412.8|24
1756234800000|2025-08-26 19:00:00|42426.3|42419.3|42435.9|42428.9|42440.6|42433.6|42423.8|42416.8|21
1756235100000|2025-08-26 19:05:00|42433.4|42426.4|42428.3|42421.3|42433.4|42426.4|42423.4|42416.4|20
1756235400000|2025-08-26 19:10:00|42430.8|42423.8|42444.6|42437.6|42444.6|42437.6|42428.3|42421.3|23
1756235700000|2025-08-26 19:15:00|42447.1|42440.1|42452.6|42445.6|42456.7|42449.7|42444.6|42437.6|19
1756236000000|2025-08-26 19:20:00|42455.1|42448.1|42475.9|42468.9|42483.5|42476.5|42451.9|42444.9|86
1756236300000|2025-08-26 19:25:00|42478.4|42471.4|42483.8|42476.8|42483.8|42476.8|42467.4|42460.4|59
1756236600000|2025-08-26 19:30:00|42481.3|42474.3|42486.5|42479.5|42493.5|42486.5|42477.2|42470.2|31
1756236900000|2025-08-26 19:35:00|42489|42482|42461.8|42454.8|42491.5|42484.5|42461.4|42454.4|19
1756237200000|2025-08-26 19:40:00|42459.3|42452.3|42449|42442|42463.1|42456.1|42442.5|42435.5|56
1756237500000|2025-08-26 19:45:00|42451.5|42444.5|42470.8|42463.8|42475.8|42468.8|42449|42442|37
1756237800000|2025-08-26 19:50:00|42465.8|42458.8|42489.7|42482.7|42496.9|42489.9|42465.8|42458.8|114
1756238100000|2025-08-26 19:55:00|42492.2|42485.2|42505.5|42498.5|42525.5|42518.5|42487.5|42480.5|312
1756238400000|2025-08-26 20:00:00|42505.4|42498.4|42519.9|42512.9|42523.5|42516.5|42503.3|42496.3|98
1756238700000|2025-08-26 20:05:00|42522.4|42515.4|42525.2|42518.2|42546.9|42539.9|42519.9|42512.9|46
1756239000000|2025-08-26 20:10:00|42525.9|42518.9|42526.7|42519.7|42529.4|42522.4|42519.2|42512.2|32
1756239300000|2025-08-26 20:15:00|42524.2|42517.2|42529|42522|42531.5|42524.5|42523.6|42516.6|5
1756239600000|2025-08-26 20:20:00|42528.5|42521.5|42530.5|42523.5|42534.1|42527.1|42528.5|42521.5|5
1756239900000|2025-08-26 20:25:00|42533|42526|42538.2|42531.2|42540.5|42533.5|42533|42526|18
1756240200000|2025-08-26 20:30:00|42538.8|42531.8|42539|42532|42547.5|42540.5|42538.8|42531.8|7
1756240500000|2025-08-26 20:35:00|42536.5|42529.5|42529.1|42522.1|42539|42532|42523.3|42516.3|9
1756240800000|2025-08-26 20:40:00|42531.6|42524.6|42535.6|42528.6|42537.4|42530.4|42531.5|42524.5|5
1756241100000|2025-08-26 20:45:00|42533.1|42526.1|42546.8|42539.8|42546.8|42539.8|42530.6|42523.6|5
1756241400000|2025-08-26 20:50:00|42548.4|42541.4|42544.1|42537.1|42552.7|42545.7|42541.6|42534.6|18
1756241700000|2025-08-26 20:55:00|42541.6|42534.6|42568|42538|42568.9|42551.6|42534.1|42527.1|42
1756242000000|2025-08-26 21:00:00|42567.8|42537.8|42567.9|42537.9|42569.9|42539.9|42566.5|42536.5|0
1756242300000|2025-08-26 21:05:00|42568|42538|42568.4|42538.4|42568.8|42538.8|42568|42538|0
1756242600000|2025-08-26 21:10:00|42567.7|42537.7|42569.3|42539.3|42569.3|42539.3|42567.5|42537.5|0
1756242900000|2025-08-26 21:15:00|42569.1|42539.1|42566.1|42536.1|42569.1|42539.1|42565.9|42535.9|0
1756243200000|2025-08-26 21:20:00|42566.2|42536.2|42564.5|42534.5|42567.6|42537.6|42564.5|42534.5|0
1756243500000|2025-08-26 21:25:00|42564.3|42534.3|42566.9|42536.9|42566.9|42536.9|42564.3|42534.3|0
1756243800000|2025-08-26 21:30:00|42567.1|42537.1|42566.5|42536.5|42567.3|42537.3|42566.5|42536.5|0
1756244100000|2025-08-26 21:35:00|42566.6|42536.6|42566.3|42536.3|42566.6|42536.6|42566.3|42536.3|0
1756244400000|2025-08-26 21:40:00|42566.4|42536.4|42566.4|42536.4|42566.4|42536.4|42566.4|42536.4|0
1756244700000|2025-08-26 21:45:00|42566.7|42536.7|42566.6|42536.6|42566.8|42536.8|42566.5|42536.5|0
1756245000000|2025-08-26 21:50:00|42566.5|42536.5|42566.6|42536.6|42566.6|42536.6|42566.4|42536.4|0
1756245300000|2025-08-26 21:55:00|42567.1|42537.1|42569|42539|42569.1|42539.1|42566.5|42536.5|0
1756245600000|2025-08-26 22:00:00|42569.1|42539.1|42566.1|42551.1|42569.5|42554.5|42535.8|42520.8|11
1756245900000|2025-08-26 22:05:00|42563.6|42548.6|42548.2|42533.2|42563.6|42548.6|42545.5|42530.5|0
1756246200000|2025-08-26 22:10:00|42548.1|42533.1|42560.6|42545.6|42560.6|42545.6|42548.1|42533.1|0
1756246500000|2025-08-26 22:15:00|42560.7|42545.7|42568.6|42553.6|42568.6|42553.6|42560.7|42545.7|0
1756246800000|2025-08-26 22:20:00|42567.2|42552.2|42561.9|42546.9|42569.7|42554.7|42561.9|42546.9|1
1756247100000|2025-08-26 22:25:00|42563.3|42548.3|42547.8|42532.8|42563.3|42548.3|42544.9|42529.9|1
1756247400000|2025-08-26 22:30:00|42546.8|42531.8|42546.9|42531.9|42546.9|42531.9|42545.7|42530.7|0
1756247700000|2025-08-26 22:35:00|42545.9|42530.9|42565.5|42550.5|42565.5|42550.5|42545.9|42530.9|2
1756248000000|2025-08-26 22:40:00|42563|42548|42562.8|42547.8|42565.5|42550.5|42562.8|42547.8|0
1756248300000|2025-08-26 22:45:00|42563.8|42548.8|42554|42539|42563.8|42548.8|42552.7|42537.7|7
1756248600000|2025-08-26 22:50:00|42546.5|42531.5|42554.1|42539.1|42557.6|42542.6|42546.5|42531.5|3
1756248900000|2025-08-26 22:55:00|42554.3|42539.3|42548.6|42533.6|42554.3|42539.3|42547.7|42532.7|1
1756249200000|2025-08-26 23:00:00|42549.9|42534.9|42529.4|42514.4|42558.6|42543.6|42529.4|42514.4|7
1756249500000|2025-08-26 23:05:00|42530.3|42515.3|42535.4|42520.4|42538.5|42523.5|42530.3|42515.3|0
1756249800000|2025-08-26 23:10:00|42533.5|42518.5|42523.7|42508.7|42537.3|42522.3|42521.2|42506.2|7
1756250100000|2025-08-26 23:15:00|42523.5|42508.5|42517.8|42502.8|42523.9|42508.9|42512.2|42497.2|2
1756250400000|2025-08-26 23:20:00|42520.2|42505.2|42531.6|42516.6|42531.6|42516.6|42506|42491|4
1756250700000|2025-08-26 23:25:00|42531.9|42516.9|42536.5|42521.5|42542.6|42527.6|42531.9|42516.9|3
1756251000000|2025-08-26 23:30:00|42534|42519|42540.9|42533.9|42560|42553|42534|42519|4960
1756251300000|2025-08-26 23:35:00|42543.4|42536.4|42556.5|42549.5|42559.2|42552.2|42535.7|42528.7|77
1756251600000|2025-08-26 23:40:00|42559|42552|42549.3|42542.3|42569|42562|42545.1|42538.1|32
1756251900000|2025-08-26 23:45:00|42536.8|42529.8|42512.6|42505.6|42549.3|42542.3|42500.3|42493.3|187
1756252200000|2025-08-26 23:50:00|42515.1|42508.1|42479.9|42472.9|42526.3|42519.3|42479.8|42472.8|57
1756252500000|2025-08-26 23:55:00|42482.4|42475.4|42492.3|42485.3|42507|42500|42466.8|42459.8|82
1756252800000|2025-08-27 00:00:00|42497.3|42490.3|42347.5|42340.5|42508.1|42501.1|42319.3|42312.3|578
1756253100000|2025-08-27 00:05:00|42350|42343|42362.2|42355.2|42406.1|42399.1|42338.5|42331.5|389
1756253400000|2025-08-27 00:10:00|42364.7|42357.7|42444.5|42437.5|42480.5|42473.5|42354.2|42347.2|253
1756253700000|2025-08-27 00:15:00|42443.7|42436.7|42426.5|42419.5|42467.2|42460.2|42402.4|42395.4|210
1756254000000|2025-08-27 00:20:00|42426.7|42419.7|42389.5|42382.5|42439.1|42432.1|42377.2|42370.2|146
1756254300000|2025-08-27 00:25:00|42392|42385|42336.8|42329.8|42407|42400|42330.7|42323.7|162
1756254600000|2025-08-27 00:30:00|42337|42330|42360.5|42353.5|42376.9|42369.9|42327.3|42320.3|135
1756254900000|2025-08-27 00:35:00|42358|42351|42314.1|42307.1|42369.9|42362.9|42289.9|42282.9|177
1756255200000|2025-08-27 00:40:00|42314.3|42307.3|42289.7|42282.7|42322.5|42315.5|42277.4|42270.4|167
1756255500000|2025-08-27 00:45:00|42289.8|42282.8|42313.7|42306.7|42332.1|42325.1|42272.6|42265.6|139
1756255800000|2025-08-27 00:50:00|42311.2|42304.2|42319.4|42312.4|42348.3|42341.3|42304.1|42297.1|106
1756256100000|2025-08-27 00:55:00|42321.9|42314.9|42370.3|42363.3|42381.5|42374.5|42319.4|42312.4|83
1756256400000|2025-08-27 01:00:00|42372.8|42365.8|42343|42336|42400.5|42393.5|42342.8|42335.8|112
1756256700000|2025-08-27 01:05:00|42340.5|42333.5|42368.8|42361.8|42389|42382|42337.5|42330.5|162
1756257000000|2025-08-27 01:10:00|42366.3|42359.3|42364.5|42357.5|42369.9|42362.9|42332.5|42325.5|84
1756257300000|2025-08-27 01:15:00|42367|42360|42367|42360|42379.6|42372.6|42356.3|42349.3|77
1756257600000|2025-08-27 01:20:00|42369.5|42362.5|42397.1|42390.1|42404.3|42397.3|42361.6|42354.6|88
1756257900000|2025-08-27 01:25:00|42399.6|42392.6|42387.4|42380.4|42404.6|42397.6|42380.5|42373.5|41
1756258200000|2025-08-27 01:30:00|42384.9|42377.9|42379.3|42372.3|42394.3|42387.3|42360.4|42353.4|109
1756258500000|2025-08-27 01:35:00|42384.3|42377.3|42392.3|42385.3|42405.1|42398.1|42362.1|42355.1|88
1756258800000|2025-08-27 01:40:00|42394.8|42387.8|42396|42389|42406.7|42399.7|42389|42382|127
1756259100000|2025-08-27 01:45:00|42393.5|42386.5|42418.9|42411.9|42418.9|42411.9|42376.8|42369.8|96
1756259400000|2025-08-27 01:50:00|42438.9|42431.9|42436|42429|42442.9|42435.9|42409.1|42402.1|258
1756259700000|2025-08-27 01:55:00|42433.5|42426.5|42431.4|42424.4|42433.5|42426.5|42404.5|42397.5|91
1756260000000|2025-08-27 02:00:00|42428.9|42421.9|42426.5|42419.5|42431.9|42424.9|42405.9|42398.9|102
1756260300000|2025-08-27 02:05:00|42424|42417|42432.3|42425.3|42435.9|42428.9|42424|42417|46
1756260600000|2025-08-27 02:10:00|42432.9|42425.9|42438|42431|42444.3|42437.3|42424.5|42417.5|26
1756260900000|2025-08-27 02:15:00|42440.5|42433.5|42483.6|42476.6|42492.1|42485.1|42440.5|42433.5|105
1756261200000|2025-08-27 02:20:00|42488.6|42481.6|42509.3|42502.3|42512.4|42505.4|42475.8|42468.8|108
1756261500000|2025-08-27 02:25:00|42511.8|42504.8|42541.8|42534.8|42567.4|42560.4|42508.8|42501.8|220
1756261800000|2025-08-27 02:30:00|42542.7|42535.7|42552.1|42545.1|42563.5|42556.5|42540.7|42533.7|61
1756262100000|2025-08-27 02:35:00|42552.7|42545.7|42538.7|42531.7|42579.5|42572.5|42535.6|42528.6|53
1756262400000|2025-08-27 02:40:00|42536.2|42529.2|42539.5|42532.5|42546.7|42539.7|42528.7|42521.7|30
1756262700000|2025-08-27 02:45:00|42540.2|42533.2|42541.3|42534.3|42546.9|42539.9|42535.7|42528.7|16
1756263000000|2025-08-27 02:50:00|42541.8|42534.8|42535.7|42528.7|42545.1|42538.1|42535.6|42528.6|18
1756263300000|2025-08-27 02:55:00|42536|42529|42534.7|42527.7|42544.8|42537.8|42534.1|42527.1|45
1756263600000|2025-08-27 03:00:00|42532.2|42525.2|42536.6|42529.6|42544.6|42537.6|42521.7|42514.7|58
1756263900000|2025-08-27 03:05:00|42534.1|42527.1|42530.6|42523.6|42540.9|42533.9|42528.1|42521.1|34
1756264200000|2025-08-27 03:10:00|42533.1|42526.1|42556.4|42549.4|42556.6|42549.6|42530.5|42523.5|28
1756264500000|2025-08-27 03:15:00|42556.2|42549.2|42546.2|42539.2|42562.4|42555.4|42546.2|42539.2|17
1756264800000|2025-08-27 03:20:00|42546|42539|42541.3|42534.3|42549|42542|42539.2|42532.2|24
1756265100000|2025-08-27 03:25:00|42543.8|42536.8|42551.7|42544.7|42556.7|42549.7|42536.9|42529.9|35
1756265400000|2025-08-27 03:30:00|42554.2|42547.2|42594.4|42587.4|42594.8|42587.8|42537.7|42530.7|97
1756265700000|2025-08-27 03:35:00|42596.9|42589.9|42632.1|42625.1|42632.1|42625.1|42584.8|42577.8|113
1756266000000|2025-08-27 03:40:00|42629.6|42622.6|42581.6|42574.6|42634.6|42627.6|42581.1|42574.1|85
1756266300000|2025-08-27 03:45:00|42582.1|42575.1|42560|42553|42587.2|42580.2|42555.9|42548.9|111
1756266600000|2025-08-27 03:50:00|42562.5|42555.5|42561|42554|42591.1|42584.1|42560.8|42553.8|91
1756266900000|2025-08-27 03:55:00|42558.5|42551.5|42575.9|42568.9|42576.6|42569.6|42550.7|42543.7|67
1756267200000|2025-08-27 04:00:00|42576.1|42569.1|42583.4|42576.4|42593.9|42586.9|42573.3|42566.3|76
1756267500000|2025-08-27 04:05:00|42580.9|42573.9|42566.1|42559.1|42580.9|42573.9|42554|42547|51
1756267800000|2025-08-27 04:10:00|42568.6|42561.6|42548.6|42541.6|42571.1|42564.1|42544.7|42537.7|73
1756268100000|2025-08-27 04:15:00|42547.7|42540.7|42553.7|42546.7|42564.8|42557.8|42528.9|42521.9|36
1756268400000|2025-08-27 04:20:00|42556.2|42549.2|42533.9|42526.9|42563.7|42556.7|42530.2|42523.2|20
1756268700000|2025-08-27 04:25:00|42534.7|42527.7|42500.7|42493.7|42537.4|42530.4|42500.7|42493.7|134
1756269000000|2025-08-27 04:30:00|42503.2|42496.2|42506.5|42499.5|42517.4|42510.4|42495.5|42488.5|76
1756269300000|2025-08-27 04:35:00|42505.9|42498.9|42516.4|42509.4|42521.7|42514.7|42491.8|42484.8|50
1756269600000|2025-08-27 04:40:00|42515.8|42508.8|42510.7|42503.7|42526.7|42519.7|42504.7|42497.7|26
1756269900000|2025-08-27 04:45:00|42508.2|42501.2|42522.1|42515.1|42526.9|42519.9|42508.2|42501.2|20
1756270200000|2025-08-27 04:50:00|42524.6|42517.6|42509.9|42502.9|42527.3|42520.3|42509.9|42502.9|15
1756270500000|2025-08-27 04:55:00|42510.7|42503.7|42516.5|42509.5|42531.4|42524.4|42507.3|42500.3|25
1756270800000|2025-08-27 05:00:00|42519|42512|42492.4|42485.4|42522.4|42515.4|42483.6|42476.6|87
1756271100000|2025-08-27 05:05:00|42494.9|42487.9|42461.6|42454.6|42501.8|42494.8|42461.6|42454.6|53
1756271400000|2025-08-27 05:10:00|42459.1|42452.1|42478.6|42471.6|42482.1|42475.1|42456.2|42449.2|46
1756271700000|2025-08-27 05:15:00|42481.1|42474.1|42441.5|42434.5|42481.1|42474.1|42412.5|42405.5|148
1756272000000|2025-08-27 05:20:00|42440.6|42433.6|42459.9|42452.9|42459.9|42452.9|42435.7|42428.7|26
1756272300000|2025-08-27 05:25:00|42462.4|42455.4|42479.6|42472.6|42482.1|42475.1|42462.4|42455.4|37
1756272600000|2025-08-27 05:30:00|42477.1|42470.1|42498.5|42491.5|42516.3|42509.3|42476.5|42469.5|72
1756272900000|2025-08-27 05:35:00|42501|42494|42496.4|42489.4|42511.9|42504.9|42496.4|42489.4|38
1756273200000|2025-08-27 05:40:00|42498.9|42491.9|42519.7|42512.7|42522.3|42515.3|42492|42485|77
1756273500000|2025-08-27 05:45:00|42517.2|42510.2|42499|42492|42517.2|42510.2|42495.9|42488.9|73
1756273800000|2025-08-27 05:50:00|42498.3|42491.3|42494.7|42487.7|42506.7|42499.7|42490.7|42483.7|95
1756274100000|2025-08-27 05:55:00|42492.2|42485.2|42471.8|42464.8|42497.1|42490.1|42463.4|42456.4|84
1756274400000|2025-08-27 06:00:00|42474.3|42467.3|42499.9|42492.9|42501.6|42494.6|42471.8|42464.8|111
1756274700000|2025-08-27 06:05:00|42502.4|42495.4|42525.1|42518.1|42529.3|42522.3|42499.1|42492.1|201
1756275000000|2025-08-27 06:10:00|42522.6|42515.6|42548.8|42541.8|42558.9|42551.9|42514.5|42507.5|128
1756275300000|2025-08-27 06:15:00|42546.3|42539.3|42565.8|42558.8|42573.9|42566.9|42543.2|42536.2|141
1756275600000|2025-08-27 06:20:00|42566|42559|42548.9|42541.9|42583.8|42576.8|42545.7|42538.7|224
1756275900000|2025-08-27 06:25:00|42548.7|42541.7|42529.5|42522.5|42568.4|42561.4|42528.5|42521.5|401
1756276200000|2025-08-27 06:30:00|42500.6|42493.6|42464.6|42457.6|42500.6|42493.6|42448.4|42441.4|473
1756276500000|2025-08-27 06:35:00|42465.1|42458.1|42450.9|42443.9|42465.1|42458.1|42440.5|42433.5|122
1756276800000|2025-08-27 06:40:00|42445.9|42438.9|42490.3|42483.3|42495.6|42488.6|42445.5|42438.5|479
1756277100000|2025-08-27 06:45:00|42487.8|42480.8|42506.3|42499.3|42515.4|42508.4|42485.3|42478.3|151
1756277400000|2025-08-27 06:50:00|42501.3|42494.3|42492|42485|42507|42500|42487.2|42480.2|84
1756277700000|2025-08-27 06:55:00|42494.5|42487.5|42493.6|42486.6|42502.9|42495.9|42490.4|42483.4|23
1756278000000|2025-08-27 07:00:00|42496.1|42489.1|42502.7|42495.7|42502.7|42495.7|42491.1|42484.1|89
1756278300000|2025-08-27 07:05:00|42505.2|42498.2|42505.6|42498.6|42509.2|42502.2|42498.1|42491.1|39
1756278600000|2025-08-27 07:10:00|42508.1|42501.1|42494.9|42487.9|42514.7|42507.7|42494.6|42487.6|13
1756278900000|2025-08-27 07:15:00|42495.5|42488.5|42462.8|42455.8|42495.5|42488.5|42456.7|42449.7|29
1756279200000|2025-08-27 07:20:00|42460.3|42453.3|42421.1|42414.1|42462.7|42455.7|42415|42408|71
1756279500000|2025-08-27 07:25:00|42418.6|42411.6|42410.5|42403.5|42428.2|42421.2|42399.5|42392.5|51
1756279800000|2025-08-27 07:30:00|42413|42406|42426.1|42419.1|42436.1|42429.1|42410.7|42403.7|86
1756280100000|2025-08-27 07:35:00|42428.6|42421.6|42409.5|42402.5|42433.6|42426.6|42404|42397|48
1756280400000|2025-08-27 07:40:00|42408.7|42401.7|42427.1|42420.1|42429|42422|42396.8|42389.8|24
1756280700000|2025-08-27 07:45:00|42424.6|42417.6|42438.2|42431.2|42450.9|42443.9|42414.1|42407.1|40
1756281000000|2025-08-27 07:50:00|42440.7|42433.7|42440|42433|42463.4|42456.4|42439.7|42432.7|27
1756281300000|2025-08-27 07:55:00|42437.5|42430.5|42461|42454|42476.1|42469.1|42437.5|42430.5|178
1756281600000|2025-08-27 08:00:00|42451|42444|42442.8|42435.8|42460.9|42453.9|42423.3|42416.3|115
1756281900000|2025-08-27 08:05:00|42440.3|42433.3|42438.9|42431.9|42460.7|42453.7|42429.5|42422.5|19
1756282200000|2025-08-27 08:10:00|42436.4|42429.4|42414.7|42407.7|42436.8|42429.8|42410.6|42403.6|20
1756282500000|2025-08-27 08:15:00|42412.2|42405.2|42430.7|42423.7|42430.7|42423.7|42407|42400|23
1756282800000|2025-08-27 08:20:00|42430.4|42423.4|42414.2|42407.2|42440.8|42433.8|42410.7|42403.7|18
1756283100000|2025-08-27 08:25:00|42416.7|42409.7|42417|42410|42427.5|42420.5|42414.2|42407.2|47
1756283400000|2025-08-27 08:30:00|42419.5|42412.5|42371.7|42364.7|42425.6|42418.6|42371.7|42364.7|42
1756283700000|2025-08-27 08:35:00|42374.2|42367.2|42390.4|42383.4|42392.9|42385.9|42367.3|42360.3|54
1756284000000|2025-08-27 08:40:00|42392.9|42385.9|42390.9|42383.9|42400.8|42393.8|42383.5|42376.5|34
1756284300000|2025-08-27 08:45:00|42393.4|42386.4|42340.2|42333.2|42395.9|42388.9|42325.6|42318.6|63
1756284600000|2025-08-27 08:50:00|42342.7|42335.7|42345.4|42338.4|42350.4|42343.4|42337.1|42330.1|63
1756284900000|2025-08-27 08:55:00|42347.9|42340.9|42378.3|42371.3|42383.5|42376.5|42343.2|42336.2|5
1756285200000|2025-08-27 09:00:00|42375.8|42368.8|42386.7|42379.7|42394.6|42387.6|42367.5|42360.5|29
1756285500000|2025-08-27 09:05:00|42389.2|42382.2|42398.5|42391.5|42400.7|42393.7|42382|42375|24
1756285800000|2025-08-27 09:10:00|42398.6|42391.6|42398.5|42391.5|42406|42399|42391|42384|22
1756286100000|2025-08-27 09:15:00|42396|42389|42389.3|42382.3|42398.5|42391.5|42384.8|42377.8|21
1756286400000|2025-08-27 09:20:00|42391.8|42384.8|42398.3|42391.3|42400.8|42393.8|42378.3|42371.3|4
1756286700000|2025-08-27 09:25:00|42400.8|42393.8|42406|42399|42411.1|42404.1|42390.9|42383.9|8
1756287000000|2025-08-27 09:30:00|42408.5|42401.5|42396.9|42389.9|42408.5|42401.5|42396.9|42389.9|18
1756287300000|2025-08-27 09:35:00|42399.4|42392.4|42395.8|42388.8|42403.1|42396.1|42391.6|42384.6|28
1756287600000|2025-08-27 09:40:00|42393.3|42386.3|42394|42387|42395.8|42388.8|42384.4|42377.4|11
1756287900000|2025-08-27 09:45:00|42389|42382|42399.9|42392.9|42399.9|42392.9|42383.4|42376.4|54
1756288200000|2025-08-27 09:50:00|42399.3|42392.3|42400.6|42393.6|42409.9|42402.9|42397.9|42390.9|11
1756288500000|2025-08-27 09:55:00|42403.1|42396.1|42416|42409|42421|42414|42400.8|42393.8|56
1756288800000|2025-08-27 10:00:00|42418.5|42411.5|42407.4|42400.4|42426|42419|42404.9|42397.9|38
1756289100000|2025-08-27 10:05:00|42404.9|42397.9|42406.7|42399.7|42408.9|42401.9|42398.9|42391.9|25
1756289400000|2025-08-27 10:10:00|42409.2|42402.2|42412.4|42405.4|42420.4|42413.4|42405.2|42398.2|21
1756289700000|2025-08-27 10:15:00|42412.2|42405.2|42423.6|42416.6|42429.9|42422.9|42412.2|42405.2|29
1756290000000|2025-08-27 10:20:00|42424.2|42417.2|42438.4|42431.4|42439.2|42432.2|42424.2|42417.2|51
1756290300000|2025-08-27 10:25:00|42435.9|42428.9|42436.6|42429.6|42442.9|42435.9|42428.8|42421.8|44
1756290600000|2025-08-27 10:30:00|42439.1|42432.1|42428.4|42421.4|42446.3|42439.3|42425.9|42418.9|39
1756290900000|2025-08-27 10:35:00|42425.9|42418.9|42425.1|42418.1|42433.8|42426.8|42419.7|42412.7|5
1756291200000|2025-08-27 10:40:00|42427.6|42420.6|42424.1|42417.1|42431.3|42424.3|42423.8|42416.8|5
1756291500000|2025-08-27 10:45:00|42426.6|42419.6|42420.6|42413.6|42429.1|42422.1|42419.6|42412.6|12
1756291800000|2025-08-27 10:50:00|42418.1|42411.1|42416.1|42409.1|42422.6|42415.6|42413.2|42406.2|19
1756292100000|2025-08-27 10:55:00|42415.5|42408.5|42409.7|42402.7|42418|42411|42409.7|42402.7|5
1756292400000|2025-08-27 11:00:00|42412.2|42405.2|42434|42427|42439.9|42432.9|42401.9|42394.9|79
1756292700000|2025-08-27 11:05:00|42433|42426|42424.8|42417.8|42433.5|42426.5|42422.3|42415.3|14
1756293000000|2025-08-27 11:10:00|42425.6|42418.6|42417.1|42410.1|42425.6|42418.6|42417.1|42410.1|7
1756293300000|2025-08-27 11:15:00|42414.6|42407.6|42409.8|42402.8|42424.6|42417.6|42409.3|42402.3|12
1756293600000|2025-08-27 11:20:00|42410.6|42403.6|42391.1|42384.1|42414|42407|42390.7|42383.7|28
1756293900000|2025-08-27 11:25:00|42390.6|42383.6|42399.6|42392.6|42402.1|42395.1|42384.2|42377.2|27
1756294200000|2025-08-27 11:30:00|42400.2|42393.2|42406.7|42399.7|42419.9|42412.9|42400.2|42393.2|13
1756294500000|2025-08-27 11:35:00|42407.2|42400.2|42400|42393|42409.7|42402.7|42390.6|42383.6|4
1756294800000|2025-08-27 11:40:00|42399.8|42392.8|42393.1|42386.1|42407.6|42400.6|42390.3|42383.3|5
1756295100000|2025-08-27 11:45:00|42390.6|42383.6|42399.7|42392.7|42403.1|42396.1|42385.5|42378.5|24
1756295400000|2025-08-27 11:50:00|42397.2|42390.2|42395.7|42388.7|42398.2|42391.2|42390.2|42383.2|21
1756295700000|2025-08-27 11:55:00|42398.2|42391.2|42414.3|42407.3|42415.8|42408.8|42398.2|42391.2|20
1756296000000|2025-08-27 12:00:00|42413.2|42406.2|42416.8|42409.8|42421.4|42414.4|42407|42400|17
1756296300000|2025-08-27 12:05:00|42419.3|42412.3|42436|42429|42438.5|42431.5|42413.8|42406.8|21
1756296600000|2025-08-27 12:10:00|42438.5|42431.5|42455.3|42448.3|42455.3|42448.3|42430.8|42423.8|10
1756296900000|2025-08-27 12:15:00|42457.8|42450.8|42459.6|42452.6|42466.7|42459.7|42450.2|42443.2|25
1756297200000|2025-08-27 12:20:00|42457.1|42450.1|42444.5|42437.5|42461.9|42454.9|42444.5|42437.5|12
1756297500000|2025-08-27 12:25:00|42444.4|42437.4|42450.7|42443.7|42453.2|42446.2|42436.7|42429.7|11
1756297800000|2025-08-27 12:30:00|42450.4|42443.4|42423|42416|42454.6|42447.6|42420.7|42413.7|9
1756298100000|2025-08-27 12:35:00|42425.5|42418.5|42428|42421|42434.7|42427.7|42415.8|42408.8|18
1756298400000|2025-08-27 12:40:00|42425.5|42418.5|42398.9|42391.9|42428.2|42421.2|42391.1|42384.1|52
1756298700000|2025-08-27 12:45:00|42401.4|42394.4|42401|42394|42405.4|42398.4|42393.1|42386.1|42
1756299000000|2025-08-27 12:50:00|42398.5|42391.5|42388.5|42381.5|42398.5|42391.5|42381.7|42374.7|8
1756299300000|2025-08-27 12:55:00|42386|42379|42406.4|42399.4|42408.1|42401.1|42383.5|42376.5|4
1756299600000|2025-08-27 13:00:00|42401.4|42394.4|42368.8|42361.8|42406.4|42399.4|42368.8|42361.8|81
1756299900000|2025-08-27 13:05:00|42366.3|42359.3|42360.6|42353.6|42379.7|42372.7|42344.9|42337.9|37
1756300200000|2025-08-27 13:10:00|42363.1|42356.1|42391.7|42384.7|42391.7|42384.7|42360.6|42353.6|26
1756300500000|2025-08-27 13:15:00|42394.2|42387.2|42392.6|42385.6|42396|42389|42379.2|42372.2|51
1756300800000|2025-08-27 13:20:00|42393.5|42386.5|42400.1|42393.1|42402.6|42395.6|42392.6|42385.6|12
1756301100000|2025-08-27 13:25:00|42397.6|42390.6|42402.1|42395.1|42407.7|42400.7|42392.7|42385.7|25
1756301400000|2025-08-27 13:30:00|42399.6|42392.6|42415.3|42408.3|42420.1|42413.1|42384.3|42377.3|95
1756301700000|2025-08-27 13:35:00|42412.8|42405.8|42411|42404|42425.9|42418.9|42395.8|42388.8|74
1756302000000|2025-08-27 13:40:00|42413.5|42406.5|42404.5|42397.5|42428.1|42421.1|42394.9|42387.9|79
1756302300000|2025-08-27 13:45:00|42402|42395|42377.4|42370.4|42408.6|42401.6|42369.7|42362.7|86
1756302600000|2025-08-27 13:50:00|42379.9|42372.9|42406|42399|42409.5|42402.5|42355.7|42348.7|87
1756302900000|2025-08-27 13:55:00|42403.5|42396.5|42408.7|42401.7|42411.8|42404.8|42376.8|42369.8|27
1756303200000|2025-08-27 14:00:00|42411.2|42404.2|42417.9|42410.9|42420.4|42413.4|42402.6|42395.6|13
1756303500000|2025-08-27 14:05:00|42415.4|42408.4|42438.4|42431.4|42444.1|42437.1|42410.4|42403.4|30
1756303800000|2025-08-27 14:10:00|42435.9|42428.9|42445.8|42438.8|42450.8|42443.8|42421.2|42414.2|26
1756304100000|2025-08-27 14:15:00|42448.3|42441.3|42486.1|42479.1|42491|42484|42445.4|42438.4|38
1756304400000|2025-08-27 14:20:00|42486|42479|42467.4|42460.4|42486.6|42479.6|42462.3|42455.3|49
1756304700000|2025-08-27 14:25:00|42464.9|42457.9|42456.8|42449.8|42470.6|42463.6|42454.3|42447.3|34
1756305000000|2025-08-27 14:30:00|42454.3|42447.3|42438.7|42431.7|42461.7|42454.7|42429.8|42422.8|62
1756305300000|2025-08-27 14:35:00|42441.2|42434.2|42418.5|42411.5|42441.2|42434.2|42405|42398|43
1756305600000|2025-08-27 14:40:00|42416|42409|42424.3|42417.3|42435.5|42428.5|42415.2|42408.2|43
1756305900000|2025-08-27 14:45:00|42419.3|42412.3|42420.6|42413.6|42430.4|42423.4|42404.2|42397.2|26
1756306200000|2025-08-27 14:50:00|42418.1|42411.1|42438.4|42431.4|42438.4|42431.4|42415.6|42408.6|28
1756306500000|2025-08-27 14:55:00|42435.9|42428.9|42436.1|42429.1|42446|42439|42431.8|42424.8|37
1756306800000|2025-08-27 15:00:00|42438.6|42431.6|42427.8|42420.8|42446.8|42439.8|42425.3|42418.3|26
1756307100000|2025-08-27 15:05:00|42430.3|42423.3|42462.5|42455.5|42462.9|42455.9|42424.3|42417.3|40
1756307400000|2025-08-27 15:10:00|42460|42453|42454.9|42447.9|42466.8|42459.8|42447.4|42440.4|158
1756307700000|2025-08-27 15:15:00|42452.4|42445.4|42442.7|42435.7|42456.4|42449.4|42440.6|42433.6|20
1756308000000|2025-08-27 15:20:00|42440.2|42433.2|42448.3|42441.3|42448.3|42441.3|42429.8|42422.8|12
1756308300000|2025-08-27 15:25:00|42443.3|42436.3|42443.4|42436.4|42448.3|42441.3|42434.1|42427.1|66
1756308600000|2025-08-27 15:30:00|42445.9|42438.9|42473.4|42466.4|42478.4|42471.4|42440.9|42433.9|60
1756308900000|2025-08-27 15:35:00|42470.9|42463.9|42463.2|42456.2|42480.7|42473.7|42454.7|42447.7|24
1756309200000|2025-08-27 15:40:00|42460.7|42453.7|42461.8|42454.8|42464.3|42457.3|42444.7|42437.7|30
1756309500000|2025-08-27 15:45:00|42464.3|42457.3|42479.2|42472.2|42484.1|42477.1|42456.7|42449.7|104
1756309800000|2025-08-27 15:50:00|42476.7|42469.7|42466.9|42459.9|42479.2|42472.2|42459.3|42452.3|80
1756310100000|2025-08-27 15:55:00|42464.4|42457.4|42471.1|42464.1|42477.8|42470.8|42464.4|42457.4|22
1756310400000|2025-08-27 16:00:00|42473.6|42466.6|42470.7|42463.7|42478.2|42471.2|42470.7|42463.7|38
1756310700000|2025-08-27 16:05:00|42468.2|42461.2|42470.4|42463.4|42473.6|42466.6|42468.2|42461.2|3
1756311000000|2025-08-27 16:10:00|42467.9|42460.9|42454.3|42447.3|42470.4|42463.4|42449.3|42442.3|34
1756311300000|2025-08-27 16:15:00|42456.8|42449.8|42465.1|42458.1|42470.1|42463.1|42452|42445|28
1756311600000|2025-08-27 16:20:00|42460.1|42453.1|42440.3|42433.3|42465.1|42458.1|42437.8|42430.8|24
1756311900000|2025-08-27 16:25:00|42442.8|42435.8|42437.7|42430.7|42442.8|42435.8|42416|42409|38
1756312200000|2025-08-27 16:30:00|42435.2|42428.2|42435.2|42428.2|42447.1|42440.1|42429.6|42422.6|23
1756312500000|2025-08-27 16:35:00|42437.7|42430.7|42434.8|42427.8|42440.2|42433.2|42406.3|42399.3|153
1756312800000|2025-08-27 16:40:00|42437.3|42430.3|42432.9|42425.9|42440.4|42433.4|42430.3|42423.3|16
1756313100000|2025-08-27 16:45:00|42430.4|42423.4|42449.9|42442.9|42450.9|42443.9|42430.4|42423.4|65
1756313400000|2025-08-27 16:50:00|42447.4|42440.4|42465.8|42458.8|42465.8|42458.8|42444.9|42437.9|29
1756313700000|2025-08-27 16:55:00|42463.3|42456.3|42464.5|42457.5|42474.6|42467.6|42454.8|42447.8|34
1756314000000|2025-08-27 17:00:00|42459.5|42452.5|42450.8|42443.8|42459.5|42452.5|42439.8|42432.8|38
1756314300000|2025-08-27 17:05:00|42448.3|42441.3|42455.5|42448.5|42458.8|42451.8|42448.3|42441.3|10
1756314600000|2025-08-27 17:10:00|42458|42451|42465.5|42458.5|42470.5|42463.5|42455.5|42448.5|23
1756314900000|2025-08-27 17:15:00|42463|42456|42449.9|42442.9|42465.5|42458.5|42449.9|42442.9|13
1756315200000|2025-08-27 17:20:00|42452.4|42445.4|42450.3|42443.3|42452.4|42445.4|42439.9|42432.9|7
1756315500000|2025-08-27 17:25:00|42447.8|42440.8|42454.8|42447.8|42455.1|42448.1|42445|42438|5
1756315800000|2025-08-27 17:30:00|42457.3|42450.3|42459.4|42452.4|42464.8|42457.8|42452.3|42445.3|15
1756316100000|2025-08-27 17:35:00|42456.9|42449.9|42464.4|42457.4|42466.7|42459.7|42456.9|42449.9|8
1756316400000|2025-08-27 17:40:00|42466.9|42459.9|42466.8|42459.8|42469.4|42462.4|42464.3|42457.3|10
1756316700000|2025-08-27 17:45:00|42464.3|42457.3|42477.7|42470.7|42480.2|42473.2|42461.8|42454.8|8
1756317000000|2025-08-27 17:50:00|42476.8|42469.8|42483.1|42476.1|42487.2|42480.2|42474.3|42467.3|3
1756317300000|2025-08-27 17:55:00|42480.6|42473.6|42489.3|42482.3|42489.5|42482.5|42478.1|42471.1|22
1756317600000|2025-08-27 18:00:00|42494.3|42487.3|42509.8|42502.8|42517.1|42510.1|42494.3|42487.3|187
1756317900000|2025-08-27 18:05:00|42504.8|42497.8|42499.4|42492.4|42507.4|42500.4|42489.6|42482.6|47
1756318200000|2025-08-27 18:10:00|42501.9|42494.9|42525.9|42518.9|42531.8|42524.8|42501.9|42494.9|14
1756318500000|2025-08-27 18:15:00|42528.4|42521.4|42524.2|42517.2|42546.7|42539.7|42524.2|42517.2|44
1756318800000|2025-08-27 18:20:00|42526.7|42519.7|42534.3|42527.3|42534.3|42527.3|42519.2|42512.2|28
1756319100000|2025-08-27 18:25:00|42531.8|42524.8|42529.7|42522.7|42534.7|42527.7|42527.1|42520.1|4
1756319400000|2025-08-27 18:30:00|42529.6|42522.6|42530.7|42523.7|42533.3|42526.3|42520.8|42513.8|11
1756319700000|2025-08-27 18:35:00|42528.2|42521.2|42525.7|42518.7|42531.2|42524.2|42523.2|42516.2|15
1756320000000|2025-08-27 18:40:00|42523.2|42516.2|42525|42518|42530|42523|42519.9|42512.9|18
1756320300000|2025-08-27 18:45:00|42527.5|42520.5|42537.1|42530.1|42539.6|42532.6|42527.1|42520.1|69
1756320600000|2025-08-27 18:50:00|42534.6|42527.6|42528.6|42521.6|42542|42535|42528.6|42521.6|16
1756320900000|2025-08-27 18:55:00|42526.1|42519.1|42517.7|42510.7|42530.5|42523.5|42513.1|42506.1|31
1756321200000|2025-08-27 19:00:00|42515.2|42508.2|42515.9|42508.9|42525.2|42518.2|42514.8|42507.8|6
1756321500000|2025-08-27 19:05:00|42518.4|42511.4|42514.6|42507.6|42520.9|42513.9|42507.3|42500.3|22
1756321800000|2025-08-27 19:10:00|42509.6|42502.6|42489.3|42482.3|42514.8|42507.8|42479.7|42472.7|74
1756322100000|2025-08-27 19:15:00|42491.8|42484.8|42504.9|42497.9|42507.8|42500.8|42489.3|42482.3|17
1756322400000|2025-08-27 19:20:00|42507.4|42500.4|42509.6|42502.6|42514.6|42507.6|42499.7|42492.7|6
1756322700000|2025-08-27 19:25:00|42507.1|42500.1|42510|42503|42514.4|42507.4|42504.6|42497.6|20
1756323000000|2025-08-27 19:30:00|42507.5|42500.5|42517.5|42510.5|42517.5|42510.5|42507.5|42500.5|7
1756323300000|2025-08-27 19:35:00|42520|42513|42541.4|42534.4|42542.8|42535.8|42520|42513|17
1756323600000|2025-08-27 19:40:00|42543.9|42536.9|42547.5|42540.5|42558|42551|42541.4|42534.4|38
1756323900000|2025-08-27 19:45:00|42545|42538|42539.3|42532.3|42547.3|42540.3|42536.8|42529.8|30
1756324200000|2025-08-27 19:50:00|42541.8|42534.8|42540.4|42533.4|42552.1|42545.1|42536.7|42529.7|110
1756324500000|2025-08-27 19:55:00|42542.9|42535.9|42551.4|42544.4|42569.4|42562.4|42540.4|42533.4|251
1756324800000|2025-08-27 20:00:00|42551|42544|42555.3|42548.3|42560.4|42553.4|42545.4|42538.4|95
1756325100000|2025-08-27 20:05:00|42557.8|42550.8|42568.5|42561.5|42573.5|42566.5|42552.8|42545.8|52
1756325400000|2025-08-27 20:10:00|42566|42559|42560.4|42553.4|42575.2|42568.2|42557.3|42550.3|22
1756325700000|2025-08-27 20:15:00|42565.4|42558.4|42568|42561|42577.6|42570.6|42560.4|42553.4|15
1756326000000|2025-08-27 20:20:00|42570.5|42563.5|42440.4|42433.4|42595.9|42588.9|42353.4|42346.4|518
1756326300000|2025-08-27 20:25:00|42430.4|42423.4|42512.8|42505.8|42512.8|42505.8|42422|42415|52
1756326600000|2025-08-27 20:30:00|42510.3|42503.3|42489.7|42482.7|42522|42515|42464.4|42457.4|36
1756326900000|2025-08-27 20:35:00|42492.2|42485.2|42503.6|42496.6|42529.4|42522.4|42486|42479|12
1756327200000|2025-08-27 20:40:00|42504.7|42497.7|42494.4|42487.4|42517.2|42510.2|42484.9|42477.9|115
1756327500000|2025-08-27 20:45:00|42496.9|42489.9|42495.9|42488.9|42504.4|42497.4|42489.1|42482.1|14
1756327800000|2025-08-27 20:50:00|42493.4|42486.4|42485|42478|42502|42495|42473.6|42466.6|27
1756328100000|2025-08-27 20:55:00|42480|42473|42483.4|42453.4|42490|42483|42464.7|42453.4|46
1756328400000|2025-08-27 21:00:00|42483.3|42453.3|42479.5|42449.5|42483.6|42453.6|42479|42449|0
1756328700000|2025-08-27 21:05:00|42479.9|42449.9|42488.1|42458.1|42492.6|42462.6|42479.3|42449.3|0
1756329000000|2025-08-27 21:10:00|42487.9|42457.9|42499.8|42469.8|42501.1|42471.1|42485.2|42455.2|0
1756329300000|2025-08-27 21:15:00|42500.4|42470.4|42496.9|42466.9|42504.6|42474.6|42496.9|42466.9|0
1756329600000|2025-08-27 21:20:00|42496.5|42466.5|42498|42468|42498.9|42468.9|42492.4|42462.4|0
1756329900000|2025-08-27 21:25:00|42498.4|42468.4|42500|42470|42501.5|42471.5|42494.5|42464.5|0
1756330200000|2025-08-27 21:30:00|42496.2|42466.2|42495|42465|42503.7|42473.7|42495|42465|0
1756330500000|2025-08-27 21:35:00|42496.2|42466.2|42495.6|42465.6|42496.2|42466.2|42495.6|42465.6|0
1756330800000|2025-08-27 21:40:00|42495.4|42465.4|42494.9|42464.9|42497.8|42467.8|42493.9|42463.9|0
1756331100000|2025-08-27 21:45:00|42494.8|42464.8|42491.9|42461.9|42497.7|42467.7|42490.3|42460.3|0
1756331400000|2025-08-27 21:50:00|42491.1|42461.1|42490.5|42460.5|42492.4|42462.4|42488.8|42458.8|0
1756331700000|2025-08-27 21:55:00|42489.7|42459.7|42489.5|42459.5|42490.5|42460.5|42485.9|42455.9|0
1756332000000|2025-08-27 22:00:00|42489.7|42459.7|42458.3|42443.3|42489.7|42459.7|42437.6|42418.8|10
1756332300000|2025-08-27 22:05:00|42460.8|42445.8|42444.6|42429.6|42474.2|42459.2|42438.4|42423.4|4
1756332600000|2025-08-27 22:10:00|42447.1|42432.1|42450.2|42435.2|42476.2|42461.2|42447.1|42432.1|2
1756332900000|2025-08-27 22:15:00|42452.7|42437.7|42433.9|42418.9|42452.7|42437.7|42431.8|42416.8|2
1756333200000|2025-08-27 22:20:00|42431.4|42416.4|42440.1|42425.1|42442.6|42427.6|42426.4|42411.4|3
1756333500000|2025-08-27 22:25:00|42439.6|42424.6|42447.5|42432.5|42448.2|42433.2|42438|42423|0
1756333800000|2025-08-27 22:30:00|42449|42434|42454.9|42439.9|42457.4|42442.4|42441.7|42426.7|0
1756334100000|2025-08-27 22:35:00|42452.4|42437.4|42471.2|42456.2|42478.9|42463.9|42448.8|42433.8|42
1756334400000|2025-08-27 22:40:00|42468.7|42453.7|42463.5|42448.5|42473|42458|42461|42446|1
1756334700000|2025-08-27 22:45:00|42466|42451|42471.3|42456.3|42477.2|42462.2|42466|42451|3
1756335000000|2025-08-27 22:50:00|42468.8|42453.8|42465.9|42450.9|42480.3|42465.3|42465.9|42450.9|7
1756335300000|2025-08-27 22:55:00|42466.1|42451.1|42454.2|42439.2|42466.4|42451.4|42451.3|42436.3|4
1756335600000|2025-08-27 23:00:00|42451.7|42436.7|42454.8|42439.8|42456.3|42441.3|42442.5|42427.5|9
1756335900000|2025-08-27 23:05:00|42457.3|42442.3|42449.1|42434.1|42464.1|42449.1|42438.7|42423.7|10
1756336200000|2025-08-27 23:10:00|42448.3|42433.3|42442.7|42427.7|42450.2|42435.2|42441.4|42426.4|0
1756336500000|2025-08-27 23:15:00|42445.2|42430.2|42434.7|42419.7|42445.2|42430.2|42433.6|42418.6|0
1756336800000|2025-08-27 23:20:00|42434.4|42419.4|42436.5|42421.5|42440.4|42425.4|42430|42415|1
1756337100000|2025-08-27 23:25:00|42438.4|42423.4|42433.9|42418.9|42450|42435|42433.8|42418.8|5
1756337400000|2025-08-27 23:30:00|42434.4|42419.4|42439.5|42432.5|42450.9|42443.9|42411.8|42404.8|3763
1756337700000|2025-08-27 23:35:00|42437|42430|42427.3|42420.3|42442|42435|42398.4|42391.4|60
1756338000000|2025-08-27 23:40:00|42424.8|42417.8|42396.4|42389.4|42428.9|42421.9|42390.9|42383.9|95
1756338300000|2025-08-27 23:45:00|42401.4|42394.4|42381.6|42374.6|42420.1|42413.1|42340.8|42333.8|197
1756338600000|2025-08-27 23:50:00|42384.1|42377.1|42344.7|42337.7|42411.3|42404.3|42334.3|42327.3|137
1756338900000|2025-08-27 23:55:00|42347.2|42340.2|42348|42341|42389.9|42382.9|42338.4|42331.4|103
1756339200000|2025-08-28 00:00:00|42348.6|42341.6|42404.5|42397.5|42456.1|42449.1|42268.2|42261.2|477
1756339500000|2025-08-28 00:05:00|42404.1|42397.1|42656.2|42649.2|42665.1|42658.1|42404.1|42397.1|511
1756339800000|2025-08-28 00:10:00|42658.7|42651.7|42708.6|42701.6|42716.2|42709.2|42561.6|42554.6|589
1756340100000|2025-08-28 00:15:00|42706.1|42699.1|42531.5|42524.5|42708.5|42701.5|42498.8|42491.8|492
1756340400000|2025-08-28 00:20:00|42534|42527|42517.3|42510.3|42566.4|42559.4|42513|42506|212
1756340700000|2025-08-28 00:25:00|42514.8|42507.8|42553.8|42546.8|42578.3|42571.3|42458.3|42451.3|319
1756341000000|2025-08-28 00:30:00|42554.2|42547.2|42585|42578|42667.4|42660.4|42550.2|42543.2|451
1756341300000|2025-08-28 00:35:00|42584.8|42577.8|42663.2|42656.2|42700.7|42693.7|42577.4|42570.4|292
1756341600000|2025-08-28 00:40:00|42665.7|42658.7|42679.2|42672.2|42701.3|42694.3|42646|42639|123
1756341900000|2025-08-28 00:45:00|42676.7|42669.7|42648.3|42641.3|42686.6|42679.6|42647|42640|76
1756342200000|2025-08-28 00:50:00|42649.2|42642.2|42620|42613|42649.2|42642.2|42594.5|42587.5|105
1756342500000|2025-08-28 00:55:00|42619.9|42612.9|42636.3|42629.3|42657.1|42650.1|42616.6|42609.6|123
1756342800000|2025-08-28 01:00:00|42638.8|42631.8|42611|42604|42639.3|42632.3|42601.2|42594.2|80
1756343100000|2025-08-28 01:05:00|42613.5|42606.5|42583.8|42576.8|42626.7|42619.7|42576.5|42569.5|56
1756343400000|2025-08-28 01:10:00|42586.3|42579.3|42593|42586|42600|42593|42558.9|42551.9|115
1756343700000|2025-08-28 01:15:00|42595.5|42588.5|42591.7|42584.7|42597.8|42590.8|42566.2|42559.2|108
1756344000000|2025-08-28 01:20:00|42589.2|42582.2|42586.2|42579.2|42612.1|42605.1|42583.7|42576.7|229
1756344300000|2025-08-28 01:25:00|42586|42579|42615.2|42608.2|42636.4|42629.4|42580.9|42573.9|38
1756344600000|2025-08-28 01:30:00|42617.7|42610.7|42658.8|42651.8|42665.6|42658.6|42607.1|42600.1|105
1756344900000|2025-08-28 01:35:00|42656.3|42649.3|42691.5|42684.5|42709.9|42702.9|42646.2|42639.2|217
1756345200000|2025-08-28 01:40:00|42694|42687|42676.9|42669.9|42694|42687|42662.5|42655.5|75
1756345500000|2025-08-28 01:45:00|42681.9|42674.9|42669.9|42662.9|42690.8|42683.8|42664.9|42657.9|61
1756345800000|2025-08-28 01:50:00|42669.1|42662.1|42699|42692|42704.4|42697.4|42658|42651|158
1756346100000|2025-08-28 01:55:00|42696.5|42689.5|42683.3|42676.3|42701.8|42694.8|42680.7|42673.7|47
1756346400000|2025-08-28 02:00:00|42685.8|42678.8|42691.2|42684.2|42697.3|42690.3|42680.8|42673.8|30
1756346700000|2025-08-28 02:05:00|42691.6|42684.6|42695.8|42688.8|42701.3|42694.3|42681.3|42674.3|41
1756347000000|2025-08-28 02:10:00|42696|42689|42716|42709|42752.7|42745.7|42695.9|42688.9|193
1756347300000|2025-08-28 02:15:00|42713.5|42706.5|42706.5|42699.5|42730.6|42723.6|42706.5|42699.5|37
1756347600000|2025-08-28 02:20:00|42706.9|42699.9|42733.9|42726.9|42739.7|42732.7|42695.9|42688.9|55
1756347900000|2025-08-28 02:25:00|42731.4|42724.4|42735.7|42728.7|42736.5|42729.5|42718.6|42711.6|77
1756348200000|2025-08-28 02:30:00|42733.2|42726.2|42704.6|42697.6|42740.7|42733.7|42697.9|42690.9|46
1756348500000|2025-08-28 02:35:00|42705.4|42698.4|42682.7|42675.7|42705.5|42698.5|42681.4|42674.4|34
1756348800000|2025-08-28 02:40:00|42680.2|42673.2|42684.9|42677.9|42689.4|42682.4|42668.9|42661.9|65
1756349100000|2025-08-28 02:45:00|42684|42677|42699.6|42692.6|42704.4|42697.4|42684|42677|38
1756349400000|2025-08-28 02:50:00|42697.1|42690.1|42704.2|42697.2|42704.2|42697.2|42691.3|42684.3|21
1756349700000|2025-08-28 02:55:00|42703.5|42696.5|42712.2|42705.2|42712.4|42705.4|42701|42694|27
1756350000000|2025-08-28 03:00:00|42714.7|42707.7|42706.1|42699.1|42719.2|42712.2|42701.1|42694.1|40
1756350300000|2025-08-28 03:05:00|42705.9|42698.9|42733.3|42726.3|42741.8|42734.8|42705.9|42698.9|30
1756350600000|2025-08-28 03:10:00|42732.4|42725.4|42731.6|42724.6|42741|42734|42726.6|42719.6|45
1756350900000|2025-08-28 03:15:00|42731.3|42724.3|42740.7|42733.7|42750.6|42743.6|42730.7|42723.7|39
1756351200000|2025-08-28 03:20:00|42738.2|42731.2|42728.5|42721.5|42745.7|42738.7|42720.8|42713.8|44
1756351500000|2025-08-28 03:25:00|42726|42719|42746|42739|42752.2|42745.2|42726|42719|62
1756351800000|2025-08-28 03:30:00|42748.5|42741.5|42788.3|42781.3|42807.6|42800.6|42748.5|42741.5|299
1756352100000|2025-08-28 03:35:00|42785.8|42778.8|42796|42789|42826.2|42819.2|42783.5|42776.5|160
1756352400000|2025-08-28 03:40:00|42798.5|42791.5|42771.1|42764.1|42798.7|42791.7|42768.6|42761.6|68
1756352700000|2025-08-28 03:45:00|42773.6|42766.6|42779.5|42772.5|42781.9|42774.9|42746.8|42739.8|124
1756353000000|2025-08-28 03:50:00|42774.5|42767.5|42790.8|42783.8|42794.2|42787.2|42761.1|42754.1|62
1756353300000|2025-08-28 03:55:00|42788.3|42781.3|42804.3|42797.3|42828.1|42821.1|42780.8|42773.8|119
1756353600000|2025-08-28 04:00:00|42801.8|42794.8|42733.3|42726.3|42805.4|42798.4|42730.6|42723.6|117
1756353900000|2025-08-28 04:05:00|42735.8|42728.8|42733.6|42726.6|42761.7|42754.7|42727.6|42720.6|80
1756354200000|2025-08-28 04:10:00|42733.5|42726.5|42719.9|42712.9|42737.3|42730.3|42717|42710|100
1756354500000|2025-08-28 04:15:00|42717.4|42710.4|42706.1|42699.1|42733.2|42726.2|42703.3|42696.3|45
1756354800000|2025-08-28 04:20:00|42705.8|42698.8|42726.9|42719.9|42729.6|42722.6|42697.9|42690.9|42
1756355100000|2025-08-28 04:25:00|42724.4|42717.4|42756.3|42749.3|42758.2|42751.2|42724.4|42717.4|54
1756355400000|2025-08-28 04:30:00|42753.8|42746.8|42748.5|42741.5|42759.4|42752.4|42740.7|42733.7|22
1756355700000|2025-08-28 04:35:00|42746|42739|42774.3|42767.3|42782.2|42775.2|42744.8|42737.8|49
1756356000000|2025-08-28 04:40:00|42776.8|42769.8|42775.4|42768.4|42777.9|42770.9|42766.2|42759.2|28
1756356300000|2025-08-28 04:45:00|42777.9|42770.9|42770.4|42763.4|42785.7|42778.7|42760.8|42753.8|28
1756356600000|2025-08-28 04:50:00|42772.9|42765.9|42775.6|42768.6|42787.7|42780.7|42771|42764|19
1756356900000|2025-08-28 04:55:00|42775.5|42768.5|42785.4|42778.4|42787.9|42780.9|42775.4|42768.4|32
1756357200000|2025-08-28 05:00:00|42782.9|42775.9|42785.6|42778.6|42790.8|42783.8|42756.5|42749.5|133
1756357500000|2025-08-28 05:05:00|42785.5|42778.5|42785.4|42778.4|42788.4|42781.4|42777.8|42770.8|41
1756357800000|2025-08-28 05:10:00|42787.9|42780.9|42793.8|42786.8|42817.3|42810.3|42785.4|42778.4|111
1756358100000|2025-08-28 05:15:00|42796.3|42789.3|42806.6|42799.6|42811.1|42804.1|42785.4|42778.4|45
1756358400000|2025-08-28 05:20:00|42809.1|42802.1|42791.2|42784.2|42809.8|42802.8|42785.5|42778.5|65
1756358700000|2025-08-28 05:25:00|42788.7|42781.7|42778.5|42771.5|42794.5|42787.5|42771.9|42764.9|94
1756359000000|2025-08-28 05:30:00|42781|42774|42778.4|42771.4|42786.5|42779.5|42771.1|42764.1|49
1756359300000|2025-08-28 05:35:00|42780.9|42773.9|42800.4|42793.4|42803.4|42796.4|42779.3|42772.3|82
1756359600000|2025-08-28 05:40:00|42797.9|42790.9|42805.5|42798.5|42813.4|42806.4|42790.5|42783.5|51
1756359900000|2025-08-28 05:45:00|42803|42796|42815.4|42808.4|42820.3|42813.3|42795.4|42788.4|78
1756360200000|2025-08-28 05:50:00|42812.9|42805.9|42820.6|42813.6|42820.8|42813.8|42805.3|42798.3|79
1756360500000|2025-08-28 05:55:00|42823.1|42816.1|42808.2|42801.2|42825.5|42818.5|42805.5|42798.5|72
1756360800000|2025-08-28 06:00:00|42810.7|42803.7|42800.6|42793.6|42814.2|42807.2|42790.6|42783.6|136
1756361100000|2025-08-28 06:05:00|42803.1|42796.1|42790.5|42783.5|42805.7|42798.7|42790.4|42783.4|93
1756361400000|2025-08-28 06:10:00|42793|42786|42819.1|42812.1|42826.4|42819.4|42793|42786|83
1756361700000|2025-08-28 06:15:00|42814.1|42807.1|42806.1|42799.1|42822.8|42815.8|42805.7|42798.7|79
1756362000000|2025-08-28 06:20:00|42808.6|42801.6|42810.9|42803.9|42828|42821|42805.9|42798.9|126
1756362300000|2025-08-28 06:25:00|42810.8|42803.8|42852.2|42845.2|42862.3|42855.3|42790.4|42783.4|373
1756362600000|2025-08-28 06:30:00|42847.2|42840.2|42850.6|42843.6|42874.7|42867.7|42825.6|42818.6|487
1756362900000|2025-08-28 06:35:00|42850.8|42843.8|42908.6|42901.6|42914.7|42907.7|42849.8|42842.8|197
1756363200000|2025-08-28 06:40:00|42906.1|42899.1|42921.7|42914.7|42928.2|42921.2|42897.1|42890.1|336
1756363500000|2025-08-28 06:45:00|42919.2|42912.2|42920.4|42913.4|42937.1|42930.1|42916.7|42909.7|176
1756363800000|2025-08-28 06:50:00|42922.9|42915.9|42932.9|42925.9|42947.6|42940.6|42920.3|42913.3|257
1756364100000|2025-08-28 06:55:00|42935.4|42928.4|42920.6|42913.6|42935.4|42928.4|42918.2|42911.2|65
1756364400000|2025-08-28 07:00:00|42920.5|42913.5|42945.6|42938.6|42962.2|42955.2|42920.3|42913.3|101
1756364700000|2025-08-28 07:05:00|42953.1|42946.1|42940.9|42933.9|42953.1|42946.1|42930.6|42923.6|116
1756365000000|2025-08-28 07:10:00|42945.9|42938.9|42974.7|42967.7|42977.2|42970.2|42940.9|42933.9|186
1756365300000|2025-08-28 07:15:00|42975.7|42968.7|42978.1|42971.1|42999.9|42992.9|42965.9|42958.9|247
1756365600000|2025-08-28 07:20:00|42978|42971|43023.7|43016.7|43036|43029|42977.9|42970.9|303
1756365900000|2025-08-28 07:25:00|43022.9|43015.9|43008.1|43001.1|43025.1|43018.1|42985.5|42978.5|65
1756366200000|2025-08-28 07:30:00|43008.3|43001.3|42974.1|42967.1|43008.3|43001.3|42970.3|42963.3|244
1756366500000|2025-08-28 07:35:00|42971.6|42964.6|42940.8|42933.8|42976|42969|42939.2|42932.2|130
1756366800000|2025-08-28 07:40:00|42940|42933|42912.4|42905.4|42943.1|42936.1|42911.8|42904.8|97
1756367100000|2025-08-28 07:45:00|42913.2|42906.2|42931.3|42924.3|42938|42931|42913.2|42906.2|62
1756367400000|2025-08-28 07:50:00|42931.6|42924.6|42944.6|42937.6|42947|42940|42926.3|42919.3|79
1756367700000|2025-08-28 07:55:00|42947.1|42940.1|42973.8|42966.8|42976.3|42969.3|42947.1|42940.1|119
1756368000000|2025-08-28 08:00:00|42971.3|42964.3|42970.8|42963.8|42981.3|42974.3|42954|42947|116
1756368300000|2025-08-28 08:05:00|42975.8|42968.8|42982.9|42975.9|42988.1|42981.1|42967.8|42960.8|32
1756368600000|2025-08-28 08:10:00|42985.4|42978.4|43016.4|43009.4|43029.1|43022.1|42969|42962|112
1756368900000|2025-08-28 08:15:00|43018.9|43011.9|43017|43010|43038.8|43031.8|43010.5|43003.5|44
1756369200000|2025-08-28 08:20:00|43014.5|43007.5|43005.4|42998.4|43023|43016|43000.4|42993.4|74
1756369500000|2025-08-28 08:25:00|43000.4|42993.4|42988.6|42981.6|43000.5|42993.5|42977.9|42970.9|12
1756369800000|2025-08-28 08:30:00|42989.5|42982.5|42976.2|42969.2|42995.4|42988.4|42971.4|42964.4|45
1756370100000|2025-08-28 08:35:00|42973.7|42966.7|42954.3|42947.3|42976.7|42969.7|42951.8|42944.8|12
1756370400000|2025-08-28 08:40:00|42951.8|42944.8|42944.1|42937.1|42961.5|42954.5|42938.6|42931.6|22
1756370700000|2025-08-28 08:45:00|42941.6|42934.6|42930.3|42923.3|42944.1|42937.1|42930.3|42923.3|12
1756371000000|2025-08-28 08:50:00|42932.8|42925.8|42916.6|42909.6|42939.6|42932.6|42916.6|42909.6|66
1756371300000|2025-08-28 08:55:00|42921.6|42914.6|42927.3|42920.3|42929.8|42922.8|42919.5|42912.5|21
1756371600000|2025-08-28 09:00:00|42929.8|42922.8|42937.2|42930.2|42942.3|42935.3|42914.8|42907.8|28
1756371900000|2025-08-28 09:05:00|42934.7|42927.7|42947.3|42940.3|42948.1|42941.1|42927.1|42920.1|14
1756372200000|2025-08-28 09:10:00|42944.8|42937.8|42935|42928|42959.3|42952.3|42930|42923|20
1756372500000|2025-08-28 09:15:00|42932.5|42925.5|42908.7|42901.7|42935|42928|42904.5|42897.5|16
1756372800000|2025-08-28 09:20:00|42911.2|42904.2|42885.8|42878.8|42913.7|42906.7|42885.8|42878.8|22
1756373100000|2025-08-28 09:25:00|42885.7|42878.7|42877.7|42870.7|42890.7|42883.7|42874.7|42867.7|24
1756373400000|2025-08-28 09:30:00|42875.2|42868.2|42874|42867|42880.5|42873.5|42867.9|42860.9|15
1756373700000|2025-08-28 09:35:00|42876.5|42869.5|42865.9|42858.9|42879.1|42872.1|42865.9|42858.9|35
1756374000000|2025-08-28 09:40:00|42865.7|42858.7|42846.9|42839.9|42865.9|42858.9|42841.7|42834.7|14
1756374300000|2025-08-28 09:45:00|42844.4|42837.4|42826.4|42819.4|42854.5|42847.5|42824.3|42817.3|35
1756374600000|2025-08-28 09:50:00|42825.4|42818.4|42842.2|42835.2|42847.2|42840.2|42825.4|42818.4|68
1756374900000|2025-08-28 09:55:00|42839.7|42832.7|42844.7|42837.7|42857.2|42850.2|42837.2|42830.2|18
1756375200000|2025-08-28 10:00:00|42847.2|42840.2|42829.3|42822.3|42847.2|42840.2|42822.6|42815.6|50
1756375500000|2025-08-28 10:05:00|42830.3|42823.3|42836.7|42829.7|42841.5|42834.5|42827.8|42820.8|31
1756375800000|2025-08-28 10:10:00|42836.9|42829.9|42849.6|42842.6|42851.8|42844.8|42826.7|42819.7|74
1756376100000|2025-08-28 10:15:00|42847.1|42840.1|42847.2|42840.2|42857.3|42850.3|42844.8|42837.8|59
1756376400000|2025-08-28 10:20:00|42849.7|42842.7|42833.7|42826.7|42849.7|42842.7|42826.8|42819.8|23
1756376700000|2025-08-28 10:25:00|42832.8|42825.8|42820.8|42813.8|42839.1|42832.1|42815.8|42808.8|23
1756377000000|2025-08-28 10:30:00|42821.1|42814.1|42829.1|42822.1|42832.2|42825.2|42818.2|42811.2|17
1756377300000|2025-08-28 10:35:00|42831.6|42824.6|42787.3|42780.3|42835.5|42828.5|42787.3|42780.3|72
1756377600000|2025-08-28 10:40:00|42784.8|42777.8|42764.6|42757.6|42786.9|42779.9|42755|42748|60
1756377900000|2025-08-28 10:45:00|42767.1|42760.1|42797|42790|42802.3|42795.3|42764.5|42757.5|48
1756378200000|2025-08-28 10:50:00|42796.6|42789.6|42786.6|42779.6|42801.8|42794.8|42779.6|42772.6|23
1756378500000|2025-08-28 10:55:00|42789.1|42782.1|42784.5|42777.5|42794.7|42787.7|42774.6|42767.6|22
1756378800000|2025-08-28 11:00:00|42787|42780|42761.3|42754.3|42802.1|42795.1|42761.3|42754.3|51
1756379100000|2025-08-28 11:05:00|42763.8|42756.8|42752.1|42745.1|42763.8|42756.8|42738|42731|30
1756379400000|2025-08-28 11:10:00|42749.6|42742.6|42748.7|42741.7|42769.7|42762.7|42746.3|42739.3|38
1756379700000|2025-08-28 11:15:00|42746.2|42739.2|42739.4|42732.4|42767|42760|42736.9|42729.9|26
1756380000000|2025-08-28 11:20:00|42741.9|42734.9|42735.2|42728.2|42755.4|42748.4|42735.2|42728.2|28
1756380300000|2025-08-28 11:25:00|42737.7|42730.7|42735.6|42728.6|42746.7|42739.7|42731.9|42724.9|25
1756380600000|2025-08-28 11:30:00|42734.6|42727.6|42731.4|42724.4|42748.5|42741.5|42728.4|42721.4|19
1756380900000|2025-08-28 11:35:00|42730.9|42723.9|42737.4|42730.4|42746|42739|42722.1|42715.1|45
1756381200000|2025-08-28 11:40:00|42739.9|42732.9|42747|42740|42757.2|42750.2|42737.4|42730.4|24
1756381500000|2025-08-28 11:45:00|42749.5|42742.5|42762.2|42755.2|42769.7|42762.7|42746.7|42739.7|8
1756381800000|2025-08-28 11:50:00|42764.7|42757.7|42775.4|42768.4|42792.2|42785.2|42764.7|42757.7|38
1756382100000|2025-08-28 11:55:00|42775.9|42768.9|42771.3|42764.3|42778.6|42771.6|42767.5|42760.5|13
1756382400000|2025-08-28 12:00:00|42768.8|42761.8|42787.1|42780.1|42789.7|42782.7|42768.8|42761.8|30
1756382700000|2025-08-28 12:05:00|42784.6|42777.6|42773.7|42766.7|42789.5|42782.5|42766.7|42759.7|15
1756383000000|2025-08-28 12:10:00|42771.2|42764.2|42763.5|42756.5|42780.4|42773.4|42763.5|42756.5|21
1756383300000|2025-08-28 12:15:00|42761|42754|42758.3|42751.3|42763.5|42756.5|42745.4|42738.4|18
1756383600000|2025-08-28 12:20:00|42759|42752|42769.1|42762.1|42771.6|42764.6|42755.5|42748.5|37
1756383900000|2025-08-28 12:25:00|42768.6|42761.6|42761|42754|42768.6|42761.6|42743.8|42736.8|76
1756384200000|2025-08-28 12:30:00|42758.5|42751.5|42809.1|42802.1|42826.9|42819.9|42753.5|42746.5|118
1756384500000|2025-08-28 12:35:00|42809.3|42802.3|42803.9|42796.9|42811.4|42804.4|42794.5|42787.5|19
1756384800000|2025-08-28 12:40:00|42806.4|42799.4|42829.7|42822.7|42837.2|42830.2|42801.4|42794.4|42
1756385100000|2025-08-28 12:45:00|42832.2|42825.2|42829.7|42822.7|42838.1|42831.1|42816.3|42809.3|41
1756385400000|2025-08-28 12:50:00|42832.2|42825.2|42848.8|42841.8|42858.9|42851.9|42827.6|42820.6|55
1756385700000|2025-08-28 12:55:00|42846.3|42839.3|42828.3|42821.3|42851.3|42844.3|42823.2|42816.2|36
1756386000000|2025-08-28 13:00:00|42830.8|42823.8|42862|42855|42864.6|42857.6|42823.3|42816.3|18
1756386300000|2025-08-28 13:05:00|42864.5|42857.5|42872.2|42865.2|42877.2|42870.2|42857.5|42850.5|38
1756386600000|2025-08-28 13:10:00|42874.7|42867.7|42881.1|42874.1|42886|42879|42871.3|42864.3|41
1756386900000|2025-08-28 13:15:00|42881.7|42874.7|42885.1|42878.1|42885.7|42878.7|42875.4|42868.4|22
1756387200000|2025-08-28 13:20:00|42884.4|42877.4|42854.5|42847.5|42885.1|42878.1|42852.7|42845.7|70
1756387500000|2025-08-28 13:25:00|42852|42845|42859.6|42852.6|42868.4|42861.4|42851.4|42844.4|17
1756387800000|2025-08-28 13:30:00|42857.1|42850.1|42880.4|42873.4|42909.1|42902.1|42852.1|42845.1|230
1756388100000|2025-08-28 13:35:00|42882.9|42875.9|42898.4|42891.4|42905.4|42898.4|42863.1|42856.1|74
1756388400000|2025-08-28 13:40:00|42895.9|42888.9|42911.1|42904.1|42922.5|42915.5|42880.5|42873.5|63
1756388700000|2025-08-28 13:45:00|42911.6|42904.6|42876.6|42869.6|42923|42916|42875.5|42868.5|91
1756389000000|2025-08-28 13:50:00|42876.3|42869.3|42831.9|42824.9|42883.8|42876.8|42809.4|42802.4|172
1756389300000|2025-08-28 13:55:00|42829.4|42822.4|42837.7|42830.7|42847|42840|42798.1|42791.1|168
1756389600000|2025-08-28 14:00:00|42840.2|42833.2|42834|42827|42865.4|42858.4|42814.2|42807.2|147
1756389900000|2025-08-28 14:05:00|42829|42822|42877.3|42870.3|42901.3|42894.3|42826.5|42819.5|101
1756390200000|2025-08-28 14:10:00|42879.8|42872.8|42883.5|42876.5|42897.8|42890.8|42874.8|42867.8|52
1756390500000|2025-08-28 14:15:00|42886|42879|42852|42845|42891.3|42884.3|42848.9|42841.9|42
1756390800000|2025-08-28 14:20:00|42849.5|42842.5|42872.2|42865.2|42891.5|42884.5|42849.1|42842.1|44
1756391100000|2025-08-28 14:25:00|42869.7|42862.7|42860.8|42853.8|42874.7|42867.7|42849.5|42842.5|25
1756391400000|2025-08-28 14:30:00|42861.2|42854.2|42900.6|42893.6|42909.6|42902.6|42856.5|42849.5|68
1756391700000|2025-08-28 14:35:00|42899.9|42892.9|42906.2|42899.2|42913.7|42906.7|42881.3|42874.3|55
1756392000000|2025-08-28 14:40:00|42908.7|42901.7|42925.8|42918.8|42942|42935|42903.7|42896.7|57
1756392300000|2025-08-28 14:45:00|42923.3|42916.3|42928.7|42921.7|42935.7|42928.7|42906.9|42899.9|52
1756392600000|2025-08-28 14:50:00|42931.2|42924.2|42925.4|42918.4|42933.7|42926.7|42891.9|42884.9|32
1756392900000|2025-08-28 14:55:00|42927.9|42920.9|42940.6|42933.6|42955.8|42948.8|42920.4|42913.4|72
1756393200000|2025-08-28 15:00:00|42940.8|42933.8|42943.1|42936.1|42961|42954|42935.8|42928.8|56
1756393500000|2025-08-28 15:05:00|42945.6|42938.6|42950.4|42943.4|42952.8|42945.8|42932.8|42925.8|23
1756393800000|2025-08-28 15:10:00|42952.9|42945.9|42977.5|42970.5|42979.6|42972.6|42945.3|42938.3|73
1756394100000|2025-08-28 15:15:00|42980|42973|42975.6|42968.6|43007|43000|42973|42966|156
1756394400000|2025-08-28 15:20:00|42975.8|42968.8|42928.2|42921.2|42975.8|42968.8|42923.3|42916.3|35
1756394700000|2025-08-28 15:25:00|42925.7|42918.7|42901.5|42894.5|42928.2|42921.2|42897.9|42890.9|69
1756395000000|2025-08-28 15:30:00|42904|42897|42922.3|42915.3|42933.7|42926.7|42904|42897|66
1756395300000|2025-08-28 15:35:00|42924.8|42917.8|42921.7|42914.7|42939|42932|42916.3|42909.3|175
1756395600000|2025-08-28 15:40:00|42924.2|42917.2|42919.6|42912.6|42931.7|42924.7|42915.8|42908.8|136
1756395900000|2025-08-28 15:45:00|42917.1|42910.1|42932.3|42925.3|42933.8|42926.8|42914.6|42907.6|70
1756396200000|2025-08-28 15:50:00|42929.8|42922.8|42924|42917|42937.2|42930.2|42914.7|42907.7|36
1756396500000|2025-08-28 15:55:00|42921.5|42914.5|42928.1|42921.1|42940.7|42933.7|42916.9|42909.9|49
1756396800000|2025-08-28 16:00:00|42925.6|42918.6|42923.1|42916.1|42930.6|42923.6|42915.5|42908.5|20
1756397100000|2025-08-28 16:05:00|42925.6|42918.6|42931.1|42924.1|42935.8|42928.8|42915.6|42908.6|16
1756397400000|2025-08-28 16:10:00|42933.6|42926.6|42950.5|42943.5|42950.5|42943.5|42926.1|42919.1|19
1756397700000|2025-08-28 16:15:00|42953|42946|42942.7|42935.7|42962.3|42955.3|42939.5|42932.5|51
1756398000000|2025-08-28 16:20:00|42945.2|42938.2|42954.8|42947.8|42954.8|42947.8|42942.9|42935.9|14
1756398300000|2025-08-28 16:25:00|42957.3|42950.3|42983.8|42976.8|42988.6|42981.6|42954.2|42947.2|224
1756398600000|2025-08-28 16:30:00|42981.3|42974.3|42933|42926|42986.3|42979.3|42930.5|42923.5|142
1756398900000|2025-08-28 16:35:00|42935.5|42928.5|42938.9|42931.9|42950.8|42943.8|42928.1|42921.1|43
1756399200000|2025-08-28 16:40:00|42936.4|42929.4|42925.6|42918.6|42941.8|42934.8|42923.1|42916.1|45
1756399500000|2025-08-28 16:45:00|42928.1|42921.1|42917.9|42910.9|42933.1|42926.1|42911.1|42904.1|132
1756399800000|2025-08-28 16:50:00|42915.4|42908.4|42933.1|42926.1|42939.7|42932.7|42915.4|42908.4|80
1756400100000|2025-08-28 16:55:00|42930.6|42923.6|42915.2|42908.2|42933.1|42926.1|42912.7|42905.7|118
1756400400000|2025-08-28 17:00:00|42917.7|42910.7|42898.3|42891.3|42925.2|42918.2|42896.1|42889.1|55
1756400700000|2025-08-28 17:05:00|42895.8|42888.8|42887.1|42880.1|42903|42896|42872.2|42865.2|75
1756401000000|2025-08-28 17:10:00|42884.6|42877.6|42889.2|42882.2|42891.7|42884.7|42870.7|42863.7|45
1756401300000|2025-08-28 17:15:00|42886.7|42879.7|42891.9|42884.9|42891.9|42884.9|42884.2|42877.2|50
1756401600000|2025-08-28 17:20:00|42889.4|42882.4|42909.5|42902.5|42912|42905|42886.7|42879.7|40
1756401900000|2025-08-28 17:25:00|42907|42900|42906.8|42899.8|42911.9|42904.9|42899.5|42892.5|67
1756402200000|2025-08-28 17:30:00|42909.3|42902.3|42910.9|42903.9|42918.4|42911.4|42906.5|42899.5|49
1756402500000|2025-08-28 17:35:00|42913.4|42906.4|42915.8|42908.8|42923.6|42916.6|42910.9|42903.9|46
1756402800000|2025-08-28 17:40:00|42920.8|42913.8|42928.1|42921.1|42930.6|42923.6|42920|42913|24
1756403100000|2025-08-28 17:45:00|42930.6|42923.6|42935.7|42928.7|42935.7|42928.7|42921.1|42914.1|26
1756403400000|2025-08-28 17:50:00|42936.1|42929.1|42938.2|42931.2|42938.2|42931.2|42926.7|42919.7|25
1756403700000|2025-08-28 17:55:00|42935.7|42928.7|42933.9|42926.9|42940.7|42933.7|42926.9|42919.9|54
1756404000000|2025-08-28 18:00:00|42933.5|42926.5|42943|42936|42943.1|42936.1|42930.9|42923.9|72
1756404300000|2025-08-28 18:05:00|42942.9|42935.9|42953.9|42946.9|42958.5|42951.5|42940.5|42933.5|60
1756404600000|2025-08-28 18:10:00|42956.4|42949.4|42951.4|42944.4|42960.6|42953.6|42950.6|42943.6|12
1756404900000|2025-08-28 18:15:00|42952.2|42945.2|42938.2|42931.2|42952.2|42945.2|42930.7|42923.7|40
1756405200000|2025-08-28 18:20:00|42935.7|42928.7|42943|42936|42945.6|42938.6|42935.7|42928.7|20
1756405500000|2025-08-28 18:25:00|42940.5|42933.5|42945.3|42938.3|42947.8|42940.8|42940.3|42933.3|15
1756405800000|2025-08-28 18:30:00|42947.8|42940.8|42945.4|42938.4|42947.9|42940.9|42935.4|42928.4|42
1756406100000|2025-08-28 18:35:00|42950.4|42943.4|42950.4|42943.4|42955.4|42948.4|42947.9|42940.9|43
1756406400000|2025-08-28 18:40:00|42952.9|42945.9|42940.5|42933.5|42955.4|42948.4|42940.4|42933.4|21
1756406700000|2025-08-28 18:45:00|42945.5|42938.5|42935.5|42928.5|42945.5|42938.5|42933|42926|29
1756407000000|2025-08-28 18:50:00|42938|42931|42935.7|42928.7|42945.5|42938.5|42935.5|42928.5|40
1756407300000|2025-08-28 18:55:00|42938.2|42931.2|42925.5|42918.5|42940.7|42933.7|42925.5|42918.5|20
1756407600000|2025-08-28 19:00:00|42925.6|42918.6|42929.2|42922.2|42936.9|42929.9|42921.4|42914.4|66
1756407900000|2025-08-28 19:05:00|42931.7|42924.7|42933.1|42926.1|42935.2|42928.2|42925.2|42918.2|44
1756408200000|2025-08-28 19:10:00|42935.6|42928.6|42946.9|42939.9|42946.9|42939.9|42935.6|42928.6|36
1756408500000|2025-08-28 19:15:00|42944.4|42937.4|42936.4|42929.4|42946.9|42939.9|42936.4|42929.4|32
1756408800000|2025-08-28 19:20:00|42938.9|42931.9|42924.2|42917.2|42940.8|42933.8|42924.2|42917.2|28
1756409100000|2025-08-28 19:25:00|42921.7|42914.7|42933.3|42926.3|42933.3|42926.3|42919.2|42912.2|15
1756409400000|2025-08-28 19:30:00|42933.9|42926.9|42936.4|42929.4|42937.3|42930.3|42928.9|42921.9|24
1756409700000|2025-08-28 19:35:00|42941.4|42934.4|42931.7|42924.7|42945.4|42938.4|42926.7|42919.7|131
1756410000000|2025-08-28 19:40:00|42934.2|42927.2|42920.9|42913.9|42936|42929|42915.9|42908.9|24
1756410300000|2025-08-28 19:45:00|42923.4|42916.4|42924.1|42917.1|42928.9|42921.9|42916.6|42909.6|51
1756410600000|2025-08-28 19:50:00|42926.6|42919.6|42926.6|42919.6|42929.1|42922.1|42913.9|42906.9|155
1756410900000|2025-08-28 19:55:00|42924.1|42917.1|42914.9|42907.9|42939.1|42932.1|42914.9|42907.9|257
1756411200000|2025-08-28 20:00:00|42914.1|42907.1|42903.8|42896.8|42914.1|42907.1|42883.1|42876.1|138
1756411500000|2025-08-28 20:05:00|42901.3|42894.3|42895.7|42888.7|42903.8|42896.8|42880.7|42873.7|44
1756411800000|2025-08-28 20:10:00|42898.2|42891.2|42894.9|42887.9|42900|42893|42887.5|42880.5|12
1756412100000|2025-08-28 20:15:00|42892.4|42885.4|42891.4|42884.4|42901.4|42894.4|42891.4|42884.4|15
1756412400000|2025-08-28 20:20:00|42891.7|42884.7|42899.7|42892.7|42902.2|42895.2|42891.7|42884.7|6
1756412700000|2025-08-28 20:25:00|42902.2|42895.2|42907.2|42900.2|42907.3|42900.3|42899.7|42892.7|0
1756413000000|2025-08-28 20:30:00|42909.7|42902.7|42906.8|42899.8|42912.2|42905.2|42904.6|42897.6|6
1756413300000|2025-08-28 20:35:00|42906.3|42899.3|42920.3|42913.3|42920.4|42913.4|42902.3|42895.3|68
1756413600000|2025-08-28 20:40:00|42917.8|42910.8|42925.8|42918.8|42930.8|42923.8|42915.8|42908.8|39
1756413900000|2025-08-28 20:45:00|42928.3|42921.3|42913.6|42906.6|42930.8|42923.8|42913.6|42906.6|24
1756414200000|2025-08-28 20:50:00|42916.1|42909.1|42917.3|42910.3|42919|42912|42910.7|42903.7|24
1756414500000|2025-08-28 20:55:00|42909.8|42902.8|42924.5|42894.5|42925.3|42914.2|42906.3|42894.5|65
1756414800000|2025-08-28 21:00:00|42927.1|42897.1|42927.3|42897.3|42931.6|42901.6|42927.1|42897.1|0
1756415100000|2025-08-28 21:05:00|42929|42899|42924.2|42894.2|42929|42899|42920.6|42890.6|0
1756415400000|2025-08-28 21:10:00|42923.9|42893.9|42923.5|42893.5|42926.3|42896.3|42923.5|42893.5|0
1756415700000|2025-08-28 21:15:00|42924.2|42894.2|42923.2|42893.2|42925.7|42895.7|42923.1|42893.1|0
1756416000000|2025-08-28 21:20:00|42923.4|42893.4|42922.9|42892.9|42923.4|42893.4|42922.9|42892.9|0
1756416300000|2025-08-28 21:25:00|42924.3|42894.3|42922.8|42892.8|42925|42895|42922|42892|0
1756416600000|2025-08-28 21:30:00|42923.3|42893.3|42922.2|42892.2|42924.3|42894.3|42920.8|42890.8|0
1756416900000|2025-08-28 21:35:00|42922|42892|42921.2|42891.2|42922.7|42892.7|42921|42891|0
1756417200000|2025-08-28 21:40:00|42921.4|42891.4|42922.8|42892.8|42922.8|42892.8|42921.4|42891.4|0
1756417500000|2025-08-28 21:45:00|42922.9|42892.9|42922.9|42892.9|42923.3|42893.3|42922.9|42892.9|0
1756417800000|2025-08-28 21:50:00|42923.1|42893.1|42922.2|42892.2|42923.1|42893.1|42920.9|42890.9|0
1756418100000|2025-08-28 21:55:00|42922.3|42892.3|42923.9|42893.9|42924.8|42894.8|42921.2|42891.2|0
1756418400000|2025-08-28 22:00:00|42926.4|42896.4|42921.5|42906.5|42936.5|42921.5|42904.3|42889.3|39
1756418700000|2025-08-28 22:05:00|42919|42904|42902.3|42887.3|42921.5|42906.5|42902.3|42887.3|0
1756419000000|2025-08-28 22:10:00|42904.8|42889.8|42907.4|42892.4|42921.7|42906.7|42904.8|42889.8|0
1756419300000|2025-08-28 22:15:00|42908.1|42893.1|42917.5|42902.5|42919.6|42904.6|42906.6|42891.6|3
1756419600000|2025-08-28 22:20:00|42915|42900|42926.4|42911.4|42928.9|42913.9|42912.5|42897.5|16
1756419900000|2025-08-28 22:25:00|42925.1|42910.1|42927.1|42912.1|42929.7|42914.7|42924.6|42909.6|1
1756420200000|2025-08-28 22:30:00|42924.6|42909.6|42919.5|42904.5|42931.8|42916.8|42919.5|42904.5|0
1756420500000|2025-08-28 22:35:00|42917|42902|42921.1|42906.1|42926.1|42911.1|42917|42902|2
1756420800000|2025-08-28 22:40:00|42919.4|42904.4|42912.9|42897.9|42919.4|42904.4|42912.9|42897.9|0
1756421100000|2025-08-28 22:45:00|42912.1|42897.1|42904.3|42889.3|42915.2|42900.2|42898.8|42883.8|0
1756421400000|2025-08-28 22:50:00|42904|42889|42904.8|42889.8|42905.6|42890.6|42898.9|42883.9|3
1756421700000|2025-08-28 22:55:00|42904.4|42889.4|42909.2|42894.2|42909.2|42894.2|42899.4|42884.4|0
1756422000000|2025-08-28 23:00:00|42904.2|42889.2|42899.7|42884.7|42906.7|42891.7|42889.1|42874.1|7
1756422300000|2025-08-28 23:05:00|42899.3|42884.3|42908.5|42893.5|42908.5|42893.5|42894.7|42879.7|0
1756422600000|2025-08-28 23:10:00|42910.6|42895.6|42910.4|42895.4|42914.5|42899.5|42910.4|42895.4|0
1756422900000|2025-08-28 23:15:00|42907.9|42892.9|42909.7|42894.7|42909.7|42894.7|42895.6|42880.6|2
1756423200000|2025-08-28 23:20:00|42910.9|42895.9|42915.4|42900.4|42915.7|42900.7|42907.4|42892.4|2
1756423500000|2025-08-28 23:25:00|42912.9|42897.9|42909.5|42894.5|42914|42899|42909|42894|0
1756423800000|2025-08-28 23:30:00|42904.8|42897.8|42904.9|42897.9|42929.5|42922.5|42898.5|42891.5|5405
1756424100000|2025-08-28 23:35:00|42907.4|42900.4|42919.3|42912.3|42924.2|42917.2|42904.5|42897.5|109
1756424400000|2025-08-28 23:40:00|42920.7|42913.7|42916|42909|42925.6|42918.6|42906.4|42899.4|44
1756424700000|2025-08-28 23:45:00|42915.4|42908.4|42830|42823|42915.4|42908.4|42821.9|42814.9|204
1756425000000|2025-08-28 23:50:00|42827.5|42820.5|42797.6|42790.6|42835.1|42828.1|42784.4|42777.4|104
1756425300000|2025-08-28 23:55:00|42800.1|42793.1|42792.7|42785.7|42812.8|42805.8|42769.6|42762.6|96
1756425600000|2025-08-29 00:00:00|42800.2|42793.2|42710.2|42703.2|42817.7|42810.7|42651.6|42644.6|769
1756425900000|2025-08-29 00:05:00|42715.2|42708.2|42733.7|42726.7|42738.5|42731.5|42662.5|42655.5|403
1756426200000|2025-08-29 00:10:00|42734.2|42727.2|42676.8|42669.8|42768.2|42761.2|42675|42668|243
1756426500000|2025-08-29 00:15:00|42677|42670|42750.9|42743.9|42766|42759|42669.6|42662.6|307
1756426800000|2025-08-29 00:20:00|42748.4|42741.4|42677.6|42670.6|42758.2|42751.2|42669.9|42662.9|282
1756427100000|2025-08-29 00:25:00|42675.1|42668.1|42703.7|42696.7|42747.3|42740.3|42674.6|42667.6|203
1756427400000|2025-08-29 00:30:00|42706.2|42699.2|42670.9|42663.9|42722.6|42715.6|42662.3|42655.3|172
1756427700000|2025-08-29 00:35:00|42671.3|42664.3|42726.4|42719.4|42739.1|42732.1|42670.3|42663.3|301
1756428000000|2025-08-29 00:40:00|42728.9|42721.9|42681.5|42674.5|42731.4|42724.4|42679|42672|153
1756428300000|2025-08-29 00:45:00|42684|42677|42700.8|42693.8|42711.1|42704.1|42670.2|42663.2|349
1756428600000|2025-08-29 00:50:00|42701.4|42694.4|42629.7|42622.7|42707.6|42700.6|42617.5|42610.5|200
1756428900000|2025-08-29 00:55:00|42627.2|42620.2|42676.9|42669.9|42692.4|42685.4|42626.8|42619.8|247
1756429200000|2025-08-29 01:00:00|42674.4|42667.4|42677.4|42670.4|42714.3|42707.3|42666|42659|162
1756429500000|2025-08-29 01:05:00|42678.2|42671.2|42672|42665|42690.6|42683.6|42654.3|42647.3|151
1756429800000|2025-08-29 01:10:00|42669.5|42662.5|42690.9|42683.9|42699.5|42692.5|42652.7|42645.7|146
1756430100000|2025-08-29 01:15:00|42693.4|42686.4|42681|42674|42708.1|42701.1|42675|42668|191
1756430400000|2025-08-29 01:20:00|42681.6|42674.6|42665|42658|42681.6|42674.6|42645.1|42638.1|96
1756430700000|2025-08-29 01:25:00|42667.5|42660.5|42672.5|42665.5|42686.6|42679.6|42647|42640|90
1756431000000|2025-08-29 01:30:00|42675|42668|42685|42678|42692.7|42685.7|42650.6|42643.6|211
1756431300000|2025-08-29 01:35:00|42687.5|42680.5|42665.4|42658.4|42688.8|42681.8|42650.8|42643.8|101
1756431600000|2025-08-29 01:40:00|42662.9|42655.9|42666.1|42659.1|42681.6|42674.6|42650.2|42643.2|101
1756431900000|2025-08-29 01:45:00|42666.7|42659.7|42692.6|42685.6|42696.4|42689.4|42662.3|42655.3|66
1756432200000|2025-08-29 01:50:00|42690.1|42683.1|42711.4|42704.4|42717.3|42710.3|42675|42668|144
1756432500000|2025-08-29 01:55:00|42708.9|42701.9|42707.1|42700.1|42711.3|42704.3|42692|42685|66
1756432800000|2025-08-29 02:00:00|42704.6|42697.6|42703.9|42696.9|42706.8|42699.8|42667|42660|114
1756433100000|2025-08-29 02:05:00|42706.4|42699.4|42708.9|42701.9|42711.4|42704.4|42689.8|42682.8|78
1756433400000|2025-08-29 02:10:00|42706.4|42699.4|42716.8|42709.8|42742.5|42735.5|42704.8|42697.8|213
1756433700000|2025-08-29 02:15:00|42711.8|42704.8|42691.4|42684.4|42722.6|42715.6|42671.6|42664.6|97
1756434000000|2025-08-29 02:20:00|42691.7|42684.7|42669.9|42662.9|42700.3|42693.3|42667.4|42660.4|66
1756434300000|2025-08-29 02:25:00|42670.5|42663.5|42644.2|42637.2|42677.5|42670.5|42640.9|42633.9|113
1756434600000|2025-08-29 02:30:00|42641.7|42634.7|42649.6|42642.6|42660.1|42653.1|42641.7|42634.7|67
1756434900000|2025-08-29 02:35:00|42652.1|42645.1|42646.6|42639.6|42652.5|42645.5|42626.1|42619.1|114
1756435200000|2025-08-29 02:40:00|42646.9|42639.9|42667.5|42660.5|42667.8|42660.8|42643.9|42636.9|40
1756435500000|2025-08-29 02:45:00|42667.6|42660.6|42658.4|42651.4|42667.7|42660.7|42646.6|42639.6|55
1756435800000|2025-08-29 02:50:00|42659.2|42652.2|42685|42678|42690|42683|42659.2|42652.2|79
1756436100000|2025-08-29 02:55:00|42685.1|42678.1|42702|42695|42707.4|42700.4|42685.1|42678.1|65
1756436400000|2025-08-29 03:00:00|42701.4|42694.4|42706.7|42699.7|42722.1|42715.1|42700.1|42693.1|69
1756436700000|2025-08-29 03:05:00|42711.7|42704.7|42697|42690|42722.2|42715.2|42696.6|42689.6|46
1756437000000|2025-08-29 03:10:00|42697.7|42690.7|42720.4|42713.4|42721.5|42714.5|42697.6|42690.6|22
1756437300000|2025-08-29 03:15:00|42720.9|42713.9|42722.5|42715.5|42727.5|42720.5|42704.5|42697.5|113
1756437600000|2025-08-29 03:20:00|42722.6|42715.6|42719.4|42712.4|42727.7|42720.7|42715.1|42708.1|23
1756437900000|2025-08-29 03:25:00|42718.5|42711.5|42698.9|42691.9|42718.5|42711.5|42696|42689|36
1756438200000|2025-08-29 03:30:00|42698.1|42691.1|42728.5|42721.5|42737.5|42730.5|42696.8|42689.8|190
1756438500000|2025-08-29 03:35:00|42731|42724|42747.3|42740.3|42762.5|42755.5|42729.5|42722.5|102
1756438800000|2025-08-29 03:40:00|42747.9|42740.9|42776|42769|42796.9|42789.9|42746.6|42739.6|136
1756439100000|2025-08-29 03:45:00|42776.2|42769.2|42757.6|42750.6|42782.7|42775.7|42752.1|42745.1|57
1756439400000|2025-08-29 03:50:00|42760.1|42753.1|42748.5|42741.5|42767.2|42760.2|42746.6|42739.6|144
1756439700000|2025-08-29 03:55:00|42746|42739|42735.6|42728.6|42746|42739|42721.4|42714.4|53
1756440000000|2025-08-29 04:00:00|42738.1|42731.1|42744.9|42737.9|42752.2|42745.2|42720.5|42713.5|51
1756440300000|2025-08-29 04:05:00|42747.4|42740.4|42757.5|42750.5|42766.3|42759.3|42739.9|42732.9|52
1756440600000|2025-08-29 04:10:00|42758.2|42751.2|42755.9|42748.9|42780.2|42773.2|42748.5|42741.5|39
1756440900000|2025-08-29 04:15:00|42755.8|42748.8|42751.1|42744.1|42765.8|42758.8|42740.8|42733.8|160
1756441200000|2025-08-29 04:20:00|42753.6|42746.6|42737.7|42730.7|42758.5|42751.5|42728.6|42721.6|39
1756441500000|2025-08-29 04:25:00|42738.5|42731.5|42724|42717|42741.6|42734.6|42721.5|42714.5|42
1756441800000|2025-08-29 04:30:00|42726.5|42719.5|42713.6|42706.6|42739.6|42732.6|42709|42702|42
1756442100000|2025-08-29 04:35:00|42713.5|42706.5|42720.6|42713.6|42722.6|42715.6|42696.3|42689.3|35
1756442400000|2025-08-29 04:40:00|42718.1|42711.1|42680.9|42673.9|42718.1|42711.1|42663.5|42656.5|71
1756442700000|2025-08-29 04:45:00|42683.4|42676.4|42696.5|42689.5|42696.5|42689.5|42676.3|42669.3|51
1756443000000|2025-08-29 04:50:00|42694|42687|42690.5|42683.5|42704.6|42697.6|42684|42677|54
1756443300000|2025-08-29 04:55:00|42693|42686|42677.2|42670.2|42693|42686|42669.8|42662.8|42
1756443600000|2025-08-29 05:00:00|42679.7|42672.7|42682.8|42675.8|42682.8|42675.8|42659.7|42652.7|68
1756443900000|2025-08-29 05:05:00|42680.3|42673.3|42697.1|42690.1|42702.7|42695.7|42677.8|42670.8|30
1756444200000|2025-08-29 05:10:00|42696.8|42689.8|42692.7|42685.7|42699.5|42692.5|42677.7|42670.7|38
1756444500000|2025-08-29 05:15:00|42692.6|42685.6|42686.9|42679.9|42702.3|42695.3|42682.7|42675.7|86
1756444800000|2025-08-29 05:20:00|42684.4|42677.4|42674.9|42667.9|42694.9|42687.9|42669.9|42662.9|66
1756445100000|2025-08-29 05:25:00|42677.4|42670.4|42675.9|42668.9|42683.1|42676.1|42668.6|42661.6|47
1756445400000|2025-08-29 05:30:00|42670.9|42663.9|42702.4|42695.4|42702.6|42695.6|42670.9|42663.9|149
1756445700000|2025-08-29 05:35:00|42699.9|42692.9|42692.6|42685.6|42702.4|42695.4|42687.1|42680.1|74
1756446000000|2025-08-29 05:40:00|42695.1|42688.1|42708.2|42701.2|42713.2|42706.2|42692.6|42685.6|74
1756446300000|2025-08-29 05:45:00|42708.7|42701.7|42711.9|42704.9|42716.5|42709.5|42701.6|42694.6|68
1756446600000|2025-08-29 05:50:00|42714.4|42707.4|42725.2|42718.2|42745|42738|42711.9|42704.9|133
1756446900000|2025-08-29 05:55:00|42727.7|42720.7|42742.7|42735.7|42751.8|42744.8|42724.3|42717.3|67
1756447200000|2025-08-29 06:00:00|42745.2|42738.2|42745.9|42738.9|42772.4|42765.4|42745.2|42738.2|146
1756447500000|2025-08-29 06:05:00|42748.4|42741.4|42771|42764|42771|42764|42740.8|42733.8|118
1756447800000|2025-08-29 06:10:00|42768.5|42761.5|42765.8|42758.8|42782.9|42775.9|42765.8|42758.8|118
1756448100000|2025-08-29 06:15:00|42765.9|42758.9|42776.1|42769.1|42787.7|42780.7|42765.9|42758.9|120
1756448400000|2025-08-29 06:20:00|42778.6|42771.6|42794.1|42787.1|42807.3|42800.3|42776.1|42769.1|207
1756448700000|2025-08-29 06:25:00|42794.5|42787.5|42744.4|42737.4|42797|42790|42744.4|42737.4|411
1756449000000|2025-08-29 06:30:00|42739.4|42732.4|42687.7|42680.7|42739.4|42732.4|42667.5|42660.5|671
1756449300000|2025-08-29 06:35:00|42682.7|42675.7|42677.7|42670.7|42692.7|42685.7|42667.7|42660.7|186
1756449600000|2025-08-29 06:40:00|42675.2|42668.2|42680.1|42673.1|42697.6|42690.6|42667.7|42660.7|337
1756449900000|2025-08-29 06:45:00|42682.6|42675.6|42682|42675|42702.7|42695.7|42679.3|42672.3|135
1756450200000|2025-08-29 06:50:00|42681.4|42674.4|42696.9|42689.9|42701.9|42694.9|42673.9|42666.9|33
1756450500000|2025-08-29 06:55:00|42699.4|42692.4|42687.5|42680.5|42701.9|42694.9|42687.3|42680.3|3
1756450800000|2025-08-29 07:00:00|42692.5|42685.5|42712.4|42705.4|42714.7|42707.7|42679.2|42672.2|95
1756451100000|2025-08-29 07:05:00|42712.1|42705.1|42725.3|42718.3|42727.4|42720.4|42709.5|42702.5|59
1756451400000|2025-08-29 07:10:00|42720.3|42713.3|42717.5|42710.5|42731.5|42724.5|42711.8|42704.8|27
1756451700000|2025-08-29 07:15:00|42716.9|42709.9|42711.2|42704.2|42718.6|42711.6|42710.9|42703.9|48
1756452000000|2025-08-29 07:20:00|42708.7|42701.7|42695.9|42688.9|42713.9|42706.9|42695.9|42688.9|50
1756452300000|2025-08-29 07:25:00|42690.9|42683.9|42691.4|42684.4|42708|42701|42685.9|42678.9|61
1756452600000|2025-08-29 07:30:00|42686.4|42679.4|42679.7|42672.7|42691.4|42684.4|42668|42661|97
1756452900000|2025-08-29 07:35:00|42677.7|42670.7|42671.8|42664.8|42680.8|42673.8|42668.4|42661.4|47
1756453200000|2025-08-29 07:40:00|42672|42665|42653.9|42646.9|42672|42665|42653.7|42646.7|27
1756453500000|2025-08-29 07:45:00|42651.4|42644.4|42667.5|42660.5|42667.5|42660.5|42641.4|42634.4|59
1756453800000|2025-08-29 07:50:00|42665|42658|42652.4|42645.4|42667.7|42660.7|42652.4|42645.4|37
1756454100000|2025-08-29 07:55:00|42662.4|42655.4|42651.5|42644.5|42662.5|42655.5|42649|42642|100
1756454400000|2025-08-29 08:00:00|42649|42642|42531.6|42524.6|42651.5|42644.5|42525.6|42518.6|556
1756454700000|2025-08-29 08:05:00|42529.1|42522.1|42523.2|42516.2|42542.7|42535.7|42511.9|42504.9|130
1756455000000|2025-08-29 08:10:00|42523.8|42516.8|42482.3|42475.3|42534.8|42527.8|42471.5|42464.5|143
1756455300000|2025-08-29 08:15:00|42484.8|42477.8|42479.6|42472.6|42497.8|42490.8|42450.9|42443.9|179
1756455600000|2025-08-29 08:20:00|42479.7|42472.7|42472.7|42465.7|42490.2|42483.2|42465|42458|33
1756455900000|2025-08-29 08:25:00|42470.2|42463.2|42442.8|42435.8|42472.7|42465.7|42432|42425|126
1756456200000|2025-08-29 08:30:00|42437.8|42430.8|42447.7|42440.7|42455.1|42448.1|42425.9|42418.9|76
1756456500000|2025-08-29 08:35:00|42447.6|42440.6|42412.6|42405.6|42447.7|42440.7|42400.8|42393.8|66
1756456800000|2025-08-29 08:40:00|42410.1|42403.1|42412.5|42405.5|42437.8|42430.8|42407.7|42400.7|47
1756457100000|2025-08-29 08:45:00|42407.5|42400.5|42407.8|42400.8|42412.7|42405.7|42381.4|42374.4|89
1756457400000|2025-08-29 08:50:00|42412.8|42405.8|42386.8|42379.8|42422.8|42415.8|42371.4|42364.4|68
1756457700000|2025-08-29 08:55:00|42387.1|42380.1|42352|42345|42392.6|42385.6|42350.4|42343.4|56
1756458000000|2025-08-29 09:00:00|42349.5|42342.5|42382.1|42375.1|42382.4|42375.4|42339.9|42332.9|199
1756458300000|2025-08-29 09:05:00|42384.6|42377.6|42375.2|42368.2|42385.1|42378.1|42364.3|42357.3|28
1756458600000|2025-08-29 09:10:00|42377.7|42370.7|42365.2|42358.2|42392.8|42385.8|42362.7|42355.7|34
1756458900000|2025-08-29 09:15:00|42367.7|42360.7|42372.5|42365.5|42385.2|42378.2|42365.2|42358.2|37
1756459200000|2025-08-29 09:20:00|42370|42363|42408.3|42401.3|42411.8|42404.8|42367.5|42360.5|48
1756459500000|2025-08-29 09:25:00|42409.4|42402.4|42420.7|42413.7|42425.1|42418.1|42407.6|42400.6|50
1756459800000|2025-08-29 09:30:00|42418.2|42411.2|42418.6|42411.6|42433.5|42426.5|42411.5|42404.5|124
1756460100000|2025-08-29 09:35:00|42416.1|42409.1|42418.9|42411.9|42426.1|42419.1|42406.1|42399.1|17
1756460400000|2025-08-29 09:40:00|42416.4|42409.4|42424.3|42417.3|42425.9|42418.9|42406.1|42399.1|7
1756460700000|2025-08-29 09:45:00|42421.8|42414.8|42429.6|42422.6|42433.5|42426.5|42421.3|42414.3|49
1756461000000|2025-08-29 09:50:00|42429.2|42422.2|42424.3|42417.3|42432.3|42425.3|42419.2|42412.2|33
1756461300000|2025-08-29 09:55:00|42426.8|42419.8|42432.8|42425.8|42440.3|42433.3|42416.8|42409.8|16
1756461600000|2025-08-29 10:00:00|42435.3|42428.3|42411.4|42404.4|42440.3|42433.3|42398.4|42391.4|60
1756461900000|2025-08-29 10:05:00|42412|42405|42428.6|42421.6|42431.5|42424.5|42408|42401|18
1756462200000|2025-08-29 10:10:00|42431.1|42424.1|42417.2|42410.2|42438.5|42431.5|42409.1|42402.1|18
1756462500000|2025-08-29 10:15:00|42414.7|42407.7|42419.4|42412.4|42420.6|42413.6|42400.6|42393.6|8
1756462800000|2025-08-29 10:20:00|42421.9|42414.9|42401.8|42394.8|42422.4|42415.4|42398.7|42391.7|4
1756463100000|2025-08-29 10:25:00|42401.5|42394.5|42398.7|42391.7|42409.2|42402.2|42391.4|42384.4|8
1756463400000|2025-08-29 10:30:00|42396.2|42389.2|42402.1|42395.1|42402.1|42395.1|42387.9|42380.9|5
1756463700000|2025-08-29 10:35:00|42402.9|42395.9|42412.1|42405.1|42412.1|42405.1|42397.3|42390.3|22
1756464000000|2025-08-29 10:40:00|42414.6|42407.6|42406.9|42399.9|42417.1|42410.1|42406.9|42399.9|4
1756464300000|2025-08-29 10:45:00|42409.4|42402.4|42397.6|42390.6|42412.1|42405.1|42392.6|42385.6|8
1756464600000|2025-08-29 10:50:00|42400.1|42393.1|42407.7|42400.7|42407.7|42400.7|42397.6|42390.6|34
1756464900000|2025-08-29 10:55:00|42405.2|42398.2|42402.7|42395.7|42410.2|42403.2|42392.7|42385.7|12
1756465200000|2025-08-29 11:00:00|42402.8|42395.8|42410.1|42403.1|42412.7|42405.7|42387.6|42380.6|58
1756465500000|2025-08-29 11:05:00|42412.6|42405.6|42410.2|42403.2|42412.7|42405.7|42402.7|42395.7|11
1756465800000|2025-08-29 11:10:00|42407.7|42400.7|42424.6|42417.6|42426.8|42419.8|42407.6|42400.6|82
1756466100000|2025-08-29 11:15:00|42427.1|42420.1|42421.2|42414.2|42437.2|42430.2|42413.7|42406.7|109
1756466400000|2025-08-29 11:20:00|42418.7|42411.7|42416.4|42409.4|42422|42415|42414.5|42407.5|3
1756466700000|2025-08-29 11:25:00|42418.9|42411.9|42416.7|42409.7|42424.6|42417.6|42408.9|42401.9|17
1756467000000|2025-08-29 11:30:00|42414.2|42407.2|42412.7|42405.7|42417.3|42410.3|42402.6|42395.6|6
1756467300000|2025-08-29 11:35:00|42417.7|42410.7|42405.2|42398.2|42425.2|42418.2|42405.2|42398.2|27
1756467600000|2025-08-29 11:40:00|42402.7|42395.7|42407.6|42400.6|42420.2|42413.2|42402.7|42395.7|48
1756467900000|2025-08-29 11:45:00|42410.1|42403.1|42402.6|42395.6|42415.1|42408.1|42397.7|42390.7|10
1756468200000|2025-08-29 11:50:00|42400.1|42393.1|42402|42395|42402.6|42395.6|42392|42385|12
1756468500000|2025-08-29 11:55:00|42404.5|42397.5|42403.4|42396.4|42412.5|42405.5|42399|42392|39
1756468800000|2025-08-29 12:00:00|42400.9|42393.9|42398.2|42391.2|42410.1|42403.1|42396.5|42389.5|39
1756469100000|2025-08-29 12:05:00|42395.7|42388.7|42402.9|42395.9|42408.6|42401.6|42390.7|42383.7|9
1756469400000|2025-08-29 12:10:00|42405.4|42398.4|42409.4|42402.4|42411.9|42404.9|42400.4|42393.4|6
1756469700000|2025-08-29 12:15:00|42411.9|42404.9|42419.2|42412.2|42430.1|42423.1|42409.4|42402.4|22
1756470000000|2025-08-29 12:20:00|42416.7|42409.7|42406|42399|42422|42415|42406|42399|32
1756470300000|2025-08-29 12:25:00|42401|42394|42408.4|42401.4|42428.7|42421.7|42401|42394|18
1756470600000|2025-08-29 12:30:00|42410.9|42403.9|42437.6|42430.6|42476.9|42469.9|42410.9|42403.9|96
1756470900000|2025-08-29 12:35:00|42440.1|42433.1|42439.4|42432.4|42452.8|42445.8|42429.4|42422.4|12
1756471200000|2025-08-29 12:40:00|42441.9|42434.9|42420.4|42413.4|42448.7|42441.7|42419|42412|40
1756471500000|2025-08-29 12:45:00|42417.9|42410.9|42429|42422|42435.4|42428.4|42415.4|42408.4|25
1756471800000|2025-08-29 12:50:00|42426.5|42419.5|42409.4|42402.4|42436.3|42429.3|42404|42397|33
1756472100000|2025-08-29 12:55:00|42406.9|42399.9|42415.9|42408.9|42420.1|42413.1|42406.9|42399.9|26
1756472400000|2025-08-29 13:00:00|42413.4|42406.4|42409.8|42402.8|42413.9|42406.9|42393.9|42386.9|18
1756472700000|2025-08-29 13:05:00|42412.3|42405.3|42412.1|42405.1|42427.1|42420.1|42409.8|42402.8|69
1756473000000|2025-08-29 13:10:00|42414.6|42407.6|42427.7|42420.7|42430.1|42423.1|42412.1|42405.1|55
1756473300000|2025-08-29 13:15:00|42430.2|42423.2|42405.2|42398.2|42430.2|42423.2|42402.7|42395.7|50
1756473600000|2025-08-29 13:20:00|42407.7|42400.7|42400.6|42393.6|42417.6|42410.6|42395.4|42388.4|72
1756473900000|2025-08-29 13:25:00|42395.6|42388.6|42381.5|42374.5|42414.5|42407.5|42363.7|42356.7|89
1756474200000|2025-08-29 13:30:00|42376.5|42369.5|42332.7|42325.7|42396.5|42389.5|42322.2|42315.2|369
1756474500000|2025-08-29 13:35:00|42327.7|42320.7|42273.8|42266.8|42345.2|42338.2|42273.6|42266.6|222
1756474800000|2025-08-29 13:40:00|42271.3|42264.3|42262.7|42255.7|42301.4|42294.4|42239.7|42232.7|334
1756475100000|2025-08-29 13:45:00|42252.7|42245.7|42197.4|42190.4|42255.2|42248.2|42181.6|42174.6|332
1756475400000|2025-08-29 13:50:00|42192.4|42185.4|42187.7|42180.7|42215.2|42208.2|42181.9|42174.9|207
1756475700000|2025-08-29 13:55:00|42190.2|42183.2|42174.6|42167.6|42207.7|42200.7|42136.1|42129.1|211
1756476000000|2025-08-29 14:00:00|42179.6|42172.6|42125.1|42118.1|42221|42214|42120.9|42113.9|234
1756476300000|2025-08-29 14:05:00|42122.6|42115.6|42092.3|42085.3|42135|42128|42047.2|42040.2|280
1756476600000|2025-08-29 14:10:00|42094.8|42087.8|42084.4|42077.4|42107.1|42100.1|42039.5|42032.5|245
1756476900000|2025-08-29 14:15:00|42079.4|42072.4|42092.6|42085.6|42098.4|42091.4|42025.3|42018.3|211
1756477200000|2025-08-29 14:20:00|42090.1|42083.1|42129.6|42122.6|42159.7|42152.7|42090.1|42083.1|182
1756477500000|2025-08-29 14:25:00|42127.1|42120.1|42147.2|42140.2|42149.2|42142.2|42084.4|42077.4|135
1756477800000|2025-08-29 14:30:00|42144.7|42137.7|42170.4|42163.4|42182.1|42175.1|42131.1|42124.1|138
1756478100000|2025-08-29 14:35:00|42167.9|42160.9|42174.1|42167.1|42181|42174|42137.9|42130.9|75
1756478400000|2025-08-29 14:40:00|42171.6|42164.6|42138.2|42131.2|42187.2|42180.2|42132.2|42125.2|96
1756478700000|2025-08-29 14:45:00|42139.2|42132.2|42117|42110|42157.6|42150.6|42108.5|42101.5|66
1756479000000|2025-08-29 14:50:00|42119.5|42112.5|42122.4|42115.4|42126.7|42119.7|42089|42082|81
1756479300000|2025-08-29 14:55:00|42122.5|42115.5|42116|42109|42132.5|42125.5|42090.2|42083.2|95
1756479600000|2025-08-29 15:00:00|42113.5|42106.5|42125|42118|42142.4|42135.4|42097.9|42090.9|64
1756479900000|2025-08-29 15:05:00|42122.5|42115.5|42181|42174|42183.5|42176.5|42122.5|42115.5|198
1756480200000|2025-08-29 15:10:00|42178.5|42171.5|42196.3|42189.3|42212.4|42205.4|42173.5|42166.5|98
1756480500000|2025-08-29 15:15:00|42196.8|42189.8|42185.3|42178.3|42220.6|42213.6|42181.1|42174.1|58
1756480800000|2025-08-29 15:20:00|42187.8|42180.8|42205.5|42198.5|42215.5|42208.5|42170.9|42163.9|65
1756481100000|2025-08-29 15:25:00|42203|42196|42172.2|42165.2|42211.9|42204.9|42155.8|42148.8|184
1756481400000|2025-08-29 15:30:00|42177.2|42170.2|42135.3|42128.3|42179.3|42172.3|42121.8|42114.8|186
1756481700000|2025-08-29 15:35:00|42137.8|42130.8|42142.4|42135.4|42160.1|42153.1|42137.1|42130.1|107
1756482000000|2025-08-29 15:40:00|42147.4|42140.4|42087.1|42080.1|42154.9|42147.9|42084.3|42077.3|139
1756482300000|2025-08-29 15:45:00|42089.6|42082.6|42118.8|42111.8|42137.3|42130.3|42089.6|42082.6|113
1756482600000|2025-08-29 15:50:00|42116.3|42109.3|42130.1|42123.1|42130.1|42123.1|42093.8|42086.8|90
1756482900000|2025-08-29 15:55:00|42127.6|42120.6|42119.4|42112.4|42140.7|42133.7|42110.4|42103.4|27
1756483200000|2025-08-29 16:00:00|42116.9|42109.9|42138.6|42131.6|42143.7|42136.7|42116.9|42109.9|99
1756483500000|2025-08-29 16:05:00|42136.1|42129.1|42172.8|42165.8|42189.3|42182.3|42136|42129|73
1756483800000|2025-08-29 16:10:00|42172.3|42165.3|42169.6|42162.6|42180.5|42173.5|42161.3|42154.3|59
1756484100000|2025-08-29 16:15:00|42172.1|42165.1|42166.4|42159.4|42183.5|42176.5|42158.5|42151.5|41
1756484400000|2025-08-29 16:20:00|42163.9|42156.9|42165.7|42158.7|42188.1|42181.1|42163.9|42156.9|16
1756484700000|2025-08-29 16:25:00|42163.2|42156.2|42130.9|42123.9|42168.2|42161.2|42119.3|42112.3|55
1756485000000|2025-08-29 16:30:00|42133.4|42126.4|42157.2|42150.2|42166.1|42159.1|42130.4|42123.4|30
1756485300000|2025-08-29 16:35:00|42154.7|42147.7|42170.9|42163.9|42173.4|42166.4|42154.7|42147.7|24
1756485600000|2025-08-29 16:40:00|42168.4|42161.4|42162.4|42155.4|42170.9|42163.9|42162.1|42155.1|19
1756485900000|2025-08-29 16:45:00|42167.4|42160.4|42152|42145|42172.4|42165.4|42144.3|42137.3|63
1756486200000|2025-08-29 16:50:00|42149.5|42142.5|42152.3|42145.3|42152.6|42145.6|42137.4|42130.4|13
1756486500000|2025-08-29 16:55:00|42154.8|42147.8|42147.2|42140.2|42159.1|42152.1|42145.2|42138.2|10
1756486800000|2025-08-29 17:00:00|42142.2|42135.2|42106.9|42099.9|42144.7|42137.7|42097.4|42090.4|46
1756487100000|2025-08-29 17:05:00|42109.4|42102.4|42123.3|42116.3|42127|42120|42095.2|42088.2|42
1756487400000|2025-08-29 17:10:00|42120.8|42113.8|42104.5|42097.5|42123.3|42116.3|42094.8|42087.8|34
1756487700000|2025-08-29 17:15:00|42107|42100|42097.4|42090.4|42107.2|42100.2|42082.2|42075.2|44
1756488000000|2025-08-29 17:20:00|42099.9|42092.9|42111.6|42104.6|42117|42110|42099.9|42092.9|25
1756488300000|2025-08-29 17:25:00|42109.1|42102.1|42111.8|42104.8|42119.1|42112.1|42104.1|42097.1|23
1756488600000|2025-08-29 17:30:00|42112.6|42105.6|42111.4|42104.4|42127.6|42120.6|42101|42094|28
1756488900000|2025-08-29 17:35:00|42110.8|42103.8|42112.2|42105.2|42121.2|42114.2|42105.8|42098.8|47
1756489200000|2025-08-29 17:40:00|42114.7|42107.7|42122.7|42115.7|42125.2|42118.2|42112.2|42105.2|30
1756489500000|2025-08-29 17:45:00|42125.2|42118.2|42134.8|42127.8|42142.5|42135.5|42122.7|42115.7|25
1756489800000|2025-08-29 17:50:00|42137.3|42130.3|42138.8|42131.8|42152.1|42145.1|42132.3|42125.3|41
1756490100000|2025-08-29 17:55:00|42136.3|42129.3|42132.5|42125.5|42138.9|42131.9|42120|42113|23
1756490400000|2025-08-29 18:00:00|42130|42123|42112.2|42105.2|42132.5|42125.5|42109.7|42102.7|24
1756490700000|2025-08-29 18:05:00|42109.7|42102.7|42123.1|42116.1|42128.1|42121.1|42106.6|42099.6|17
1756491000000|2025-08-29 18:10:00|42124|42117|42113.7|42106.7|42129|42122|42107.2|42100.2|13
1756491300000|2025-08-29 18:15:00|42116.2|42109.2|42112.1|42105.1|42123|42116|42109.3|42102.3|43
1756491600000|2025-08-29 18:20:00|42114.6|42107.6|42113|42106|42119.6|42112.6|42097.8|42090.8|101
1756491900000|2025-08-29 18:25:00|42110.5|42103.5|42101|42094|42113|42106|42098.5|42091.5|47
1756492200000|2025-08-29 18:30:00|42103.5|42096.5|42114.6|42107.6|42117.1|42110.1|42101|42094|111
1756492500000|2025-08-29 18:35:00|42117.1|42110.1|42107.5|42100.5|42117.2|42110.2|42104.9|42097.9|60
1756492800000|2025-08-29 18:40:00|42105|42098|42097.3|42090.3|42107.6|42100.6|42097.3|42090.3|38
1756493100000|2025-08-29 18:45:00|42097.4|42090.4|42091|42084|42099.5|42092.5|42088.5|42081.5|60
1756493400000|2025-08-29 18:50:00|42088.5|42081.5|42091.7|42084.7|42095.7|42088.7|42075|42068|52
1756493700000|2025-08-29 18:55:00|42092.5|42085.5|42095.2|42088.2|42101.1|42094.1|42089.1|42082.1|56
1756494000000|2025-08-29 19:00:00|42092.7|42085.7|42103.5|42096.5|42105.8|42098.8|42090.2|42083.2|77
1756494300000|2025-08-29 19:05:00|42106|42099|42111.5|42104.5|42116.5|42109.5|42101.6|42094.6|127
1756494600000|2025-08-29 19:10:00|42111|42104|42112.7|42105.7|42117.7|42110.7|42107.7|42100.7|109
1756494900000|2025-08-29 19:15:00|42115.2|42108.2|42112.7|42105.7|42117.7|42110.7|42107.6|42100.6|85
1756495200000|2025-08-29 19:20:00|42115.2|42108.2|42111.3|42104.3|42117.7|42110.7|42101.3|42094.3|220
1756495500000|2025-08-29 19:25:00|42106.3|42099.3|42107.2|42100.2|42112.2|42105.2|42101.8|42094.8|121
1756495800000|2025-08-29 19:30:00|42109.7|42102.7|42114.4|42107.4|42119.7|42112.7|42107.2|42100.2|82
1756496100000|2025-08-29 19:35:00|42111.9|42104.9|42119.7|42112.7|42119.7|42112.7|42106.9|42099.9|149
1756496400000|2025-08-29 19:40:00|42122.2|42115.2|42126|42119|42130.5|42123.5|42116.6|42109.6|41
1756496700000|2025-08-29 19:45:00|42123.5|42116.5|42127.2|42120.2|42145.7|42138.7|42120.6|42113.6|58
1756497000000|2025-08-29 19:50:00|42129.7|42122.7|42074.9|42067.9|42129.7|42122.7|42069.5|42062.5|442
1756497300000|2025-08-29 19:55:00|42077.4|42070.4|42090|42083|42098.1|42091.1|42060.4|42053.4|721
1756497600000|2025-08-29 20:00:00|42092.5|42085.5|42097.7|42090.7|42105.2|42098.2|42077.2|42070.2|179
1756497900000|2025-08-29 20:05:00|42100.2|42093.2|42098.7|42091.7|42107.4|42100.4|42094.9|42087.9|59
1756498200000|2025-08-29 20:10:00|42103.7|42096.7|42111.7|42104.7|42114.2|42107.2|42100.3|42093.3|23
1756498500000|2025-08-29 20:15:00|42114.2|42107.2|42096.2|42089.2|42114.2|42107.2|42090.8|42083.8|41
1756498800000|2025-08-29 20:20:00|42098.7|42091.7|42105|42098|42105|42098|42093.7|42086.7|7
1756499100000|2025-08-29 20:25:00|42105.8|42098.8|42093.4|42086.4|42109.1|42102.1|42091.3|42084.3|5
1756499400000|2025-08-29 20:30:00|42095.9|42088.9|42093.4|42086.4|42100.9|42093.9|42090.9|42083.9|10
1756499700000|2025-08-29 20:35:00|42095.9|42088.9|42091.2|42084.2|42103.8|42096.8|42089.3|42082.3|56
1756500000000|2025-08-29 20:40:00|42096.2|42089.2|42083.6|42076.6|42096.2|42089.2|42081.2|42074.2|9
1756500300000|2025-08-29 20:45:00|42081.1|42074.1|42091.2|42084.2|42091.2|42084.2|42081.1|42074.1|11
1756500600000|2025-08-29 20:50:00|42088.7|42081.7|42102.6|42095.6|42102.7|42095.7|42088.7|42081.7|24
1756500900000|2025-08-29 20:55:00|42102.5|42095.5|42113.8|42083.8|42113.8|42102.8|42097|42082.4|26
1756677600000|2025-08-31 22:00:00|42160.7|42145.7|42155.8|42140.8|42171.3|42156.3|42103.5|42088.5|31
1756677900000|2025-08-31 22:05:00|42158.3|42143.3|42193.1|42178.1|42195.1|42180.1|42152.8|42137.8|16
1756678200000|2025-08-31 22:10:00|42195.6|42180.6|42181.3|42166.3|42200.9|42185.9|42177.8|42162.8|4
1756678500000|2025-08-31 22:15:00|42182.9|42167.9|42197.4|42182.4|42197.4|42182.4|42170.9|42155.9|7
1756678800000|2025-08-31 22:20:00|42196.2|42181.2|42170.1|42155.1|42196.7|42181.7|42169.4|42154.4|3
1756679100000|2025-08-31 22:25:00|42165.1|42150.1|42168.4|42153.4|42168.4|42153.4|42161.2|42146.2|2
1756679400000|2025-08-31 22:30:00|42168.5|42153.5|42181.1|42166.1|42183.7|42168.7|42168.5|42153.5|1
1756679700000|2025-08-31 22:35:00|42183.6|42168.6|42190.9|42175.9|42193.3|42178.3|42183.4|42168.4|0
1756680000000|2025-08-31 22:40:00|42190.5|42175.5|42203.2|42188.2|42203.2|42188.2|42188|42173|6
1756680300000|2025-08-31 22:45:00|42203.4|42188.4|42197.9|42182.9|42203.5|42188.5|42191.8|42176.8|0
1756680600000|2025-08-31 22:50:00|42198.2|42183.2|42206.1|42191.1|42208.6|42193.6|42198.2|42183.2|1
1756680900000|2025-08-31 22:55:00|42206.2|42191.2|42212.1|42197.1|42213.3|42198.3|42206.2|42191.2|1
1756681200000|2025-08-31 23:00:00|42214.6|42199.6|42223.6|42208.6|42228.7|42213.7|42207.1|42192.1|10
1756681500000|2025-08-31 23:05:00|42226.1|42211.1|42222.3|42207.3|42228.7|42213.7|42217.5|42202.5|3
1756681800000|2025-08-31 23:10:00|42222.6|42207.6|42217.2|42202.2|42223.1|42208.1|42207.9|42192.9|2
1756682100000|2025-08-31 23:15:00|42214.7|42199.7|42216.7|42201.7|42220.3|42205.3|42209.9|42194.9|1
1756682400000|2025-08-31 23:20:00|42214.2|42199.2|42201.8|42186.8|42217.1|42202.1|42201|42186|1
1756682700000|2025-08-31 23:25:00|42200.9|42185.9|42215.1|42200.1|42215.1|42200.1|42200.1|42185.1|2
1756683000000|2025-08-31 23:30:00|42212.6|42197.6|42180.3|42173.3|42224.3|42209.3|42170.3|42163.3|7594
1756683300000|2025-08-31 23:35:00|42180.9|42173.9|42206.5|42199.5|42222.4|42215.4|42179.7|42172.7|85
1756683600000|2025-08-31 23:40:00|42204|42197|42250.9|42243.9|42254.5|42247.5|42183.6|42176.6|116
1756683900000|2025-08-31 23:45:00|42248.4|42241.4|42291.9|42284.9|42314.9|42307.9|42217.4|42210.4|333
1756684200000|2025-08-31 23:50:00|42291.7|42284.7|42280.1|42273.1|42317.1|42310.1|42268|42261|170
1756684500000|2025-08-31 23:55:00|42280.8|42273.8|42316.5|42309.5|42325.5|42318.5|42252.4|42245.4|264
1756684800000|2025-09-01 00:00:00|42316.6|42309.6|42314|42307|42348.1|42341.1|42210.4|42203.4|900
1756685100000|2025-09-01 00:05:00|42316.5|42309.5|42348.3|42341.3|42403.3|42396.3|42310|42303|552
1756685400000|2025-09-01 00:10:00|42345.8|42338.8|42399.6|42392.6|42466|42459|42317.9|42310.9|504
1756685700000|2025-09-01 00:15:00|42397.1|42390.1|42412.7|42405.7|42445.7|42438.7|42383.9|42376.9|331
1756686000000|2025-09-01 00:20:00|42415.2|42408.2|42384.4|42377.4|42427.7|42420.7|42353.4|42346.4|187
1756686300000|2025-09-01 00:25:00|42381.9|42374.9|42342.9|42335.9|42392.3|42385.3|42324.7|42317.7|126
1756686600000|2025-09-01 00:30:00|42340.4|42333.4|42238.3|42231.3|42365.3|42358.3|42236.7|42229.7|296
1756686900000|2025-09-01 00:35:00|42235.8|42228.8|42273.2|42266.2|42273.2|42266.2|42218.2|42211.2|258
1756687200000|2025-09-01 00:40:00|42275.7|42268.7|42312.5|42305.5|42325.5|42318.5|42251|42244|208
1756687500000|2025-09-01 00:45:00|42310|42303|42310.6|42303.6|42323.3|42316.3|42291.8|42284.8|157
1756687800000|2025-09-01 00:50:00|42308.1|42301.1|42294.9|42287.9|42312.3|42305.3|42280.1|42273.1|99
1756688100000|2025-09-01 00:55:00|42292.4|42285.4|42348|42341|42353|42346|42286.5|42279.5|103
1756688400000|2025-09-01 01:00:00|42353|42346|42285.5|42278.5|42353|42346|42253.5|42246.5|225
1756688700000|2025-09-01 01:05:00|42288|42281|42285.9|42278.9|42296.8|42289.8|42252.1|42245.1|90
1756689000000|2025-09-01 01:10:00|42283.4|42276.4|42269.8|42262.8|42306.6|42299.6|42239.6|42232.6|111
1756689300000|2025-09-01 01:15:00|42268.9|42261.9|42228.9|42221.9|42295.8|42288.8|42224.2|42217.2|140
1756689600000|2025-09-01 01:20:00|42226.4|42219.4|42175.5|42168.5|42240.5|42233.5|42161.3|42154.3|220
1756689900000|2025-09-01 01:25:00|42173|42166|42172.7|42165.7|42207.3|42200.3|42158.1|42151.1|372
1756690200000|2025-09-01 01:30:00|42175.2|42168.2|42149.7|42142.7|42184.4|42177.4|42149|42142|158
1756690500000|2025-09-01 01:35:00|42149|42142|41971.4|41964.4|42154.4|42147.4|41969.9|41962.9|1352
1756690800000|2025-09-01 01:40:00|41973.9|41966.9|42006.6|41999.6|42019|42012|41911.3|41904.3|715
1756691100000|2025-09-01 01:45:00|42001.6|41994.6|41968|41961|42049.3|42042.3|41962.4|41955.4|289
1756691400000|2025-09-01 01:50:00|41965.5|41958.5|41915|41908|41968.1|41961.1|41871.7|41864.7|551
1756691700000|2025-09-01 01:55:00|41917.5|41910.5|41940.5|41933.5|41957.5|41950.5|41912.5|41905.5|280
1756692000000|2025-09-01 02:00:00|41943|41936|41923.3|41916.3|41958.2|41951.2|41901.5|41894.5|288
1756692300000|2025-09-01 02:05:00|41925.8|41918.8|41933.1|41926.1|41951.6|41944.6|41912.9|41905.9|215
1756692600000|2025-09-01 02:10:00|41928.1|41921.1|41928.2|41921.2|41960.2|41953.2|41913.2|41906.2|218
1756692900000|2025-09-01 02:15:00|41925.7|41918.7|41907.9|41900.9|41937.9|41930.9|41894.7|41887.7|185
1756693200000|2025-09-01 02:20:00|41905.4|41898.4|41883.1|41876.1|41915.2|41908.2|41871.4|41864.4|152
1756693500000|2025-09-01 02:25:00|41885.6|41878.6|41854.2|41847.2|41911.5|41904.5|41847.9|41840.9|676
1756693800000|2025-09-01 02:30:00|41851.7|41844.7|41828.1|41821.1|41864.2|41857.2|41811.5|41804.5|277
1756694100000|2025-09-01 02:35:00|41825.6|41818.6|41833.2|41826.2|41840.7|41833.7|41812.8|41805.8|217
1756694400000|2025-09-01 02:40:00|41830.7|41823.7|41816.9|41809.9|41830.7|41823.7|41805.8|41798.8|185
1756694700000|2025-09-01 02:45:00|41819.4|41812.4|41830.7|41823.7|41837.1|41830.1|41810.7|41803.7|143
1756695000000|2025-09-01 02:50:00|41833.2|41826.2|41812.9|41805.9|41835.8|41828.8|41808.2|41801.2|53
1756695300000|2025-09-01 02:55:00|41815.4|41808.4|41808.1|41801.1|41823.1|41816.1|41799.7|41792.7|164
1756695600000|2025-09-01 03:00:00|41810.6|41803.6|41823.2|41816.2|41829.1|41822.1|41777.8|41770.8|170
1756695900000|2025-09-01 03:05:00|41828.2|41821.2|41855.2|41848.2|41861.1|41854.1|41828.2|41821.2|205
1756696200000|2025-09-01 03:10:00|41854.3|41847.3|41868.1|41861.1|41883.1|41876.1|41848.4|41841.4|133
1756696500000|2025-09-01 03:15:00|41865.6|41858.6|41855.3|41848.3|41873|41866|41847|41840|79
1756696800000|2025-09-01 03:20:00|41852.8|41845.8|41827.5|41820.5|41856.3|41849.3|41824.8|41817.8|85
1756697100000|2025-09-01 03:25:00|41827.8|41820.8|41837.6|41830.6|41845.4|41838.4|41817.7|41810.7|90
1756697400000|2025-09-01 03:30:00|41840.1|41833.1|41865.5|41858.5|41875.7|41868.7|41837.4|41830.4|214
1756697700000|2025-09-01 03:35:00|41863|41856|41883|41876|41907.3|41900.3|41861.9|41854.9|222
1756698000000|2025-09-01 03:40:00|41885.5|41878.5|41902.5|41895.5|41942.5|41935.5|41885.5|41878.5|182
1756698300000|2025-09-01 03:45:00|41907.5|41900.5|41956.7|41949.7|41956.7|41949.7|41894.6|41887.6|165
1756698600000|2025-09-01 03:50:00|41959.2|41952.2|41936.6|41929.6|41966.2|41959.2|41936.5|41929.5|215
1756698900000|2025-09-01 03:55:00|41939.1|41932.1|41979.5|41972.5|41981.5|41974.5|41939.1|41932.1|158
1756699200000|2025-09-01 04:00:00|41977|41970|41964.9|41957.9|41977|41970|41936.9|41929.9|275
1756699500000|2025-09-01 04:05:00|41967.4|41960.4|41991.3|41984.3|41998.1|41991.1|41950.3|41943.3|120
1756699800000|2025-09-01 04:10:00|41992.1|41985.1|41993.8|41986.8|42007.7|42000.7|41981.7|41974.7|150
1756700100000|2025-09-01 04:15:00|41991.3|41984.3|41975.2|41968.2|42010.5|42003.5|41967|41960|83
1756700400000|2025-09-01 04:20:00|41972.7|41965.7|42022.3|42015.3|42026.4|42019.4|41971.7|41964.7|99
1756700700000|2025-09-01 04:25:00|42024.8|42017.8|42036.5|42029.5|42059.6|42052.6|42019.4|42012.4|208
1756701000000|2025-09-01 04:30:00|42036.7|42029.7|42042.9|42035.9|42052.5|42045.5|42016.6|42009.6|139
1756701300000|2025-09-01 04:35:00|42040.4|42033.4|42007.8|42000.8|42047.7|42040.7|41996.6|41989.6|186
1756701600000|2025-09-01 04:40:00|42007.3|42000.3|42023|42016|42034.3|42027.3|42002.5|41995.5|69
1756701900000|2025-09-01 04:45:00|42025.5|42018.5|42044.8|42037.8|42053.9|42046.9|42020.5|42013.5|110
1756702200000|2025-09-01 04:50:00|42047.3|42040.3|42043.6|42036.6|42055.3|42048.3|42031.9|42024.9|72
1756702500000|2025-09-01 04:55:00|42046.1|42039.1|42037.8|42030.8|42054.3|42047.3|42033.2|42026.2|53
1756702800000|2025-09-01 05:00:00|42037.4|42030.4|42043.4|42036.4|42052.8|42045.8|42016.6|42009.6|157
1756703100000|2025-09-01 05:05:00|42045.9|42038.9|42034.5|42027.5|42051.5|42044.5|42021.9|42014.9|98
1756703400000|2025-09-01 05:10:00|42033.1|42026.1|42041.5|42034.5|42048.5|42041.5|42021.7|42014.7|123
1756703700000|2025-09-01 05:15:00|42044|42037|42046.7|42039.7|42063.2|42056.2|42026.5|42019.5|148
1756704000000|2025-09-01 05:20:00|42044.2|42037.2|42069.1|42062.1|42085.5|42078.5|42044.2|42037.2|85
1756704300000|2025-09-01 05:25:00|42066.6|42059.6|42079.7|42072.7|42082.4|42075.4|42061.6|42054.6|132
1756704600000|2025-09-01 05:30:00|42082.2|42075.2|42051.8|42044.8|42082.2|42075.2|42048.1|42041.1|94
1756704900000|2025-09-01 05:35:00|42049.3|42042.3|42073.5|42066.5|42081.6|42074.6|42035.1|42028.1|80
1756705200000|2025-09-01 05:40:00|42076|42069|42102.4|42095.4|42102.4|42095.4|42072.8|42065.8|103
1756705500000|2025-09-01 05:45:00|42104.9|42097.9|42101.8|42094.8|42112.7|42105.7|42096.9|42089.9|120
1756705800000|2025-09-01 05:50:00|42104.3|42097.3|42126|42119|42138.1|42131.1|42089.1|42082.1|222
1756706100000|2025-09-01 05:55:00|42124.7|42117.7|42141.3|42134.3|42146.3|42139.3|42122.2|42115.2|173
1756706400000|2025-09-01 06:00:00|42141.4|42134.4|42132.9|42125.9|42167.9|42160.9|42123|42116|282
1756706700000|2025-09-01 06:05:00|42133.7|42126.7|42136.4|42129.4|42144|42137|42119|42112|178
1756707000000|2025-09-01 06:10:00|42138.9|42131.9|42106.4|42099.4|42141.4|42134.4|42106.4|42099.4|172
1756707300000|2025-09-01 06:15:00|42103.9|42096.9|42149.2|42142.2|42151.9|42144.9|42101.4|42094.4|165
1756707600000|2025-09-01 06:20:00|42146.7|42139.7|42142.2|42135.2|42166.5|42159.5|42137.5|42130.5|227
1756707900000|2025-09-01 06:25:00|42144.7|42137.7|42166.8|42159.8|42187.4|42180.4|42144.7|42137.7|366
1756708200000|2025-09-01 06:30:00|42181.8|42174.8|42161.5|42154.5|42199.1|42192.1|42156.9|42149.9|528
1756708500000|2025-09-01 06:35:00|42164|42157|42206.4|42199.4|42213.2|42206.2|42149.3|42142.3|260
1756708800000|2025-09-01 06:40:00|42203.9|42196.9|42242.5|42235.5|42248|42241|42202.5|42195.5|596
1756709100000|2025-09-01 06:45:00|42237.5|42230.5|42230.4|42223.4|42275.1|42268.1|42226.9|42219.9|331
1756709400000|2025-09-01 06:50:00|42230|42223|42218.9|42211.9|42248.8|42241.8|42216.5|42209.5|114
1756709700000|2025-09-01 06:55:00|42219|42212|42219.2|42212.2|42226.5|42219.5|42211.7|42204.7|48
1756710000000|2025-09-01 07:00:00|42221.7|42214.7|42233.2|42226.2|42244.7|42237.7|42216.4|42209.4|78
1756710300000|2025-09-01 07:05:00|42235.7|42228.7|42224|42217|42237.2|42230.2|42212.1|42205.1|38
1756710600000|2025-09-01 07:10:00|42221.5|42214.5|42221.5|42214.5|42229|42222|42216.4|42209.4|37
1756710900000|2025-09-01 07:15:00|42226.5|42219.5|42239.2|42232.2|42249.4|42242.4|42226.5|42219.5|43
1756711200000|2025-09-01 07:20:00|42241.7|42234.7|42254.4|42247.4|42257.8|42250.8|42227.5|42220.5|36
1756711500000|2025-09-01 07:25:00|42254|42247|42287.6|42280.6|42290.7|42283.7|42245.3|42238.3|23
1756711800000|2025-09-01 07:30:00|42286.3|42279.3|42288.8|42281.8|42292.2|42285.2|42264|42257|40
1756712100000|2025-09-01 07:35:00|42283.8|42276.8|42300.6|42293.6|42308|42301|42281.5|42274.5|56
1756712400000|2025-09-01 07:40:00|42298.1|42291.1|42283.9|42276.9|42301.4|42294.4|42279|42272|101
1756712700000|2025-09-01 07:45:00|42286.4|42279.4|42283.9|42276.9|42294.4|42287.4|42274.3|42267.3|87
1756713000000|2025-09-01 07:50:00|42281.4|42274.4|42274.2|42267.2|42283.9|42276.9|42271.7|42264.7|47
1756713300000|2025-09-01 07:55:00|42271.7|42264.7|42261.6|42254.6|42272.4|42265.4|42253.7|42246.7|48
1756713600000|2025-09-01 08:00:00|42266.6|42259.6|42289.9|42282.9|42306.9|42299.9|42261.8|42254.8|182
1756713900000|2025-09-01 08:05:00|42292.4|42285.4|42300.5|42293.5|42305.5|42298.5|42277.8|42270.8|11
1756714200000|2025-09-01 08:10:00|42303|42296|42316.4|42309.4|42323.3|42316.3|42297.1|42290.1|29
1756714500000|2025-09-01 08:15:00|42318.8|42311.8|42326.7|42319.7|42340.4|42333.4|42308|42301|33
1756714800000|2025-09-01 08:20:00|42329.2|42322.2|42352.6|42345.6|42358.5|42351.5|42322.3|42315.3|30
1756715100000|2025-09-01 08:25:00|42352.2|42345.2|42337.7|42330.7|42354|42347|42324.3|42317.3|47
1756715400000|2025-09-01 08:30:00|42335.2|42328.2|42329.6|42322.6|42337.7|42330.7|42316.6|42309.6|42
1756715700000|2025-09-01 08:35:00|42327.1|42320.1|42331.9|42324.9|42345.7|42338.7|42327.1|42320.1|42
1756716000000|2025-09-01 08:40:00|42329.4|42322.4|42347.2|42340.2|42356.6|42349.6|42329.4|42322.4|47
1756716300000|2025-09-01 08:45:00|42344.7|42337.7|42334|42327|42347.2|42340.2|42329.9|42322.9|16
1756716600000|2025-09-01 08:50:00|42333.2|42326.2|42302|42295|42333.2|42326.2|42299.1|42292.1|36
1756716900000|2025-09-01 08:55:00|42304.5|42297.5|42321.4|42314.4|42321.5|42314.5|42298.1|42291.1|16
1756717200000|2025-09-01 09:00:00|42318.9|42311.9|42309.9|42302.9|42321.4|42314.4|42287.1|42280.1|35
1756717500000|2025-09-01 09:05:00|42307.4|42300.4|42304|42297|42314.4|42307.4|42299|42292|10
1756717800000|2025-09-01 09:10:00|42303.9|42296.9|42285|42278|42303.9|42296.9|42280.8|42273.8|25
1756718100000|2025-09-01 09:15:00|42282.5|42275.5|42289.4|42282.4|42294.5|42287.5|42276.5|42269.5|17
1756718400000|2025-09-01 09:20:00|42291.9|42284.9|42286.4|42279.4|42302.4|42295.4|42281.4|42274.4|12
1756718700000|2025-09-01 09:25:00|42288.9|42281.9|42291.3|42284.3|42298.8|42291.8|42286.3|42279.3|15
1756719000000|2025-09-01 09:30:00|42293.8|42286.8|42304.6|42297.6|42308.9|42301.9|42286.3|42279.3|5
1756719300000|2025-09-01 09:35:00|42307.1|42300.1|42324.1|42317.1|42330.7|42323.7|42297.3|42290.3|26
1756719600000|2025-09-01 09:40:00|42321.6|42314.6|42313.2|42306.2|42321.6|42314.6|42302.4|42295.4|72
1756719900000|2025-09-01 09:45:00|42310.7|42303.7|42303.4|42296.4|42315.7|42308.7|42292.8|42285.8|35
1756720200000|2025-09-01 09:50:00|42300.9|42293.9|42307.8|42300.8|42314.2|42307.2|42298.4|42291.4|19
1756720500000|2025-09-01 09:55:00|42307.4|42300.4|42339.2|42332.2|42341.7|42334.7|42307.4|42300.4|31
1756720800000|2025-09-01 10:00:00|42339.7|42332.7|42334|42327|42344.3|42337.3|42326.7|42319.7|15
1756721100000|2025-09-01 10:05:00|42331.5|42324.5|42331.3|42324.3|42338.9|42331.9|42328.8|42321.8|9
1756721400000|2025-09-01 10:10:00|42333.8|42326.8|42343.9|42336.9|42346.5|42339.5|42331.3|42324.3|16
1756721700000|2025-09-01 10:15:00|42341.4|42334.4|42332.3|42325.3|42341.4|42334.4|42328.9|42321.9|8
1756722000000|2025-09-01 10:20:00|42329.8|42322.8|42326.4|42319.4|42334.4|42327.4|42321.4|42314.4|8
1756722300000|2025-09-01 10:25:00|42323.9|42316.9|42311.9|42304.9|42326.4|42319.4|42306.4|42299.4|12
1756722600000|2025-09-01 10:30:00|42309.4|42302.4|42319.2|42312.2|42322.1|42315.1|42306.5|42299.5|12
1756722900000|2025-09-01 10:35:00|42319.1|42312.1|42317.2|42310.2|42328|42321|42312.6|42305.6|8
1756723200000|2025-09-01 10:40:00|42319.7|42312.7|42324.6|42317.6|42329.5|42322.5|42311.8|42304.8|12
1756723500000|2025-09-01 10:45:00|42322.1|42315.1|42319.8|42312.8|42327.1|42320.1|42309.4|42302.4|9
1756723800000|2025-09-01 10:50:00|42317.3|42310.3|42326.4|42319.4|42332.6|42325.6|42314.5|42307.5|29
1756724100000|2025-09-01 10:55:00|42328.9|42321.9|42346.5|42339.5|42346.6|42339.6|42325.3|42318.3|13
1756724400000|2025-09-01 11:00:00|42349|42342|42366.9|42359.9|42375.6|42368.6|42349|42342|34
1756724700000|2025-09-01 11:05:00|42366.7|42359.7|42371.3|42364.3|42389|42382|42363.9|42356.9|48
1756725000000|2025-09-01 11:10:00|42368.8|42361.8|42361.4|42354.4|42368.8|42361.8|42351.3|42344.3|24
1756725300000|2025-09-01 11:15:00|42358.9|42351.9|42358.8|42351.8|42369|42362|42353.8|42346.8|10
1756725600000|2025-09-01 11:20:00|42356.3|42349.3|42332.3|42325.3|42356.3|42349.3|42332.1|42325.1|29
1756725900000|2025-09-01 11:25:00|42334.8|42327.8|42342|42335|42347.4|42340.4|42320.8|42313.8|6
1756726200000|2025-09-01 11:30:00|42339.5|42332.5|42351.5|42344.5|42353.9|42346.9|42329|42322|6
1756726500000|2025-09-01 11:35:00|42351.4|42344.4|42358.9|42351.9|42358.9|42351.9|42338.8|42331.8|9
1756726800000|2025-09-01 11:40:00|42361.4|42354.4|42354|42347|42371.4|42364.4|42351.4|42344.4|15
1756727100000|2025-09-01 11:45:00|42356.5|42349.5|42339.9|42332.9|42361.7|42354.7|42334.4|42327.4|6
1756727400000|2025-09-01 11:50:00|42337.4|42330.4|42344.9|42337.9|42348.4|42341.4|42330.1|42323.1|5
1756727700000|2025-09-01 11:55:00|42347.4|42340.4|42349.3|42342.3|42354.6|42347.6|42342|42335|9
1756728000000|2025-09-01 12:00:00|42346.8|42339.8|42357.1|42350.1|42364.6|42357.6|42346.8|42339.8|4
1756728300000|2025-09-01 12:05:00|42354.6|42347.6|42354.2|42347.2|42364.6|42357.6|42349|42342|3
1756728600000|2025-09-01 12:10:00|42356.7|42349.7|42363|42356|42364|42357|42351.5|42344.5|20
1756728900000|2025-09-01 12:15:00|42362.5|42355.5|42366.4|42359.4|42372.7|42365.7|42357.6|42350.6|39
1756729200000|2025-09-01 12:20:00|42361.4|42354.4|42356.8|42349.8|42366.8|42359.8|42356.4|42349.4|15
1756729500000|2025-09-01 12:25:00|42356.7|42349.7|42368.9|42361.9|42371.8|42364.8|42348.2|42341.2|9
1756729800000|2025-09-01 12:30:00|42369|42362|42392.4|42385.4|42393|42386|42366.6|42359.6|5
1756730100000|2025-09-01 12:35:00|42391.8|42384.8|42391.9|42384.9|42396|42389|42376.9|42369.9|45
1756730400000|2025-09-01 12:40:00|42391.7|42384.7|42377.5|42370.5|42398.3|42391.3|42372.5|42365.5|192
1756730700000|2025-09-01 12:45:00|42372.5|42365.5|42389.3|42382.3|42389.4|42382.4|42372|42365|86
1756731000000|2025-09-01 12:50:00|42391.8|42384.8|42381.8|42374.8|42405.5|42398.5|42369.8|42362.8|220
1756731300000|2025-09-01 12:55:00|42379.3|42372.3|42394|42387|42394|42387|42367.8|42360.8|6
1756731600000|2025-09-01 13:00:00|42391.5|42384.5|42378.8|42371.8|42397.2|42390.2|42373.8|42366.8|11
1756731900000|2025-09-01 13:05:00|42376.3|42369.3|42370.2|42363.2|42381.3|42374.3|42361.5|42354.5|11
1756732200000|2025-09-01 13:10:00|42367.7|42360.7|42371.6|42364.6|42376.5|42369.5|42357.3|42350.3|22
1756732500000|2025-09-01 13:15:00|42371.9|42364.9|42345.1|42338.1|42372.4|42365.4|42335.5|42328.5|37
1756732800000|2025-09-01 13:20:00|42346.1|42339.1|42359.3|42352.3|42362.9|42355.9|42346.1|42339.1|24
1756733100000|2025-09-01 13:25:00|42356.8|42349.8|42342.6|42335.6|42361.6|42354.6|42336.4|42329.4|38
1756733400000|2025-09-01 13:30:00|42340.1|42333.1|42322|42315|42342.6|42335.6|42286.5|42279.5|114
1756733700000|2025-09-01 13:35:00|42324.5|42317.5|42346.8|42339.8|42349.3|42342.3|42318|42311|23
1756734000000|2025-09-01 13:40:00|42347.3|42340.3|42362.4|42355.4|42370.3|42363.3|42342.3|42335.3|40
1756734300000|2025-09-01 13:45:00|42359.9|42352.9|42383.6|42376.6|42383.6|42376.6|42353.9|42346.9|53
1756734600000|2025-09-01 13:50:00|42381.1|42374.1|42374.9|42367.9|42388.7|42381.7|42372.4|42365.4|31
1756734900000|2025-09-01 13:55:00|42372.4|42365.4|42368.7|42361.7|42374.9|42367.9|42359.4|42352.4|25
1756735200000|2025-09-01 14:00:00|42366.2|42359.2|42374.7|42367.7|42378.7|42371.7|42363.7|42356.7|18
1756735500000|2025-09-01 14:05:00|42372.2|42365.2|42369.9|42362.9|42378.8|42371.8|42369.7|42362.7|10
1756735800000|2025-09-01 14:10:00|42367.4|42360.4|42369.4|42362.4|42373.5|42366.5|42362.4|42355.4|9
1756736100000|2025-09-01 14:15:00|42371.9|42364.9|42373.9|42366.9|42376.4|42369.4|42366.4|42359.4|4
1756736400000|2025-09-01 14:20:00|42371.4|42364.4|42378.9|42371.9|42379|42372|42366.4|42359.4|91
1756736700000|2025-09-01 14:25:00|42381.4|42374.4|42383.9|42376.9|42393.9|42386.9|42381.4|42374.4|54
1756737000000|2025-09-01 14:30:00|42386.4|42379.4|42381.4|42374.4|42393.9|42386.9|42378.9|42371.9|18
1756737300000|2025-09-01 14:35:00|42383.9|42376.9|42384.4|42377.4|42387|42380|42378.9|42371.9|4
1756737600000|2025-09-01 14:40:00|42386.9|42379.9|42390.9|42383.9|42390.9|42383.9|42374.3|42367.3|3
1756737900000|2025-09-01 14:45:00|42392|42385|42383.9|42376.9|42395.3|42388.3|42383.9|42376.9|3
1756738200000|2025-09-01 14:50:00|42386.4|42379.4|42389|42382|42396.5|42389.5|42383.9|42376.9|11
1756738500000|2025-09-01 14:55:00|42391.5|42384.5|42391.9|42384.9|42394.1|42387.1|42384.3|42377.3|4
1756738800000|2025-09-01 15:00:00|42389.4|42382.4|42378.9|42371.9|42389.4|42382.4|42371.7|42364.7|58
1756739100000|2025-09-01 15:05:00|42376.4|42369.4|42371.6|42364.6|42378.9|42371.9|42361.4|42354.4|29
1756739400000|2025-09-01 15:10:00|42369.1|42362.1|42371.4|42364.4|42379.2|42372.2|42366.6|42359.6|48
1756739700000|2025-09-01 15:15:00|42373.9|42366.9|42376.4|42369.4|42376.5|42369.5|42368.9|42361.9|17
1756740000000|2025-09-01 15:20:00|42376.5|42369.5|42371.8|42364.8|42376.9|42369.9|42371.6|42364.6|1
1756740300000|2025-09-01 15:25:00|42372.2|42365.2|42367.7|42360.7|42372.2|42365.2|42364.2|42357.2|21
1756740600000|2025-09-01 15:30:00|42372.7|42365.7|42367.3|42360.3|42372.7|42365.7|42361.8|42354.8|69
1756740900000|2025-09-01 15:35:00|42372.3|42365.3|42381.1|42374.1|42387.2|42380.2|42371.9|42364.9|109
1756741200000|2025-09-01 15:40:00|42383.6|42376.6|42369.9|42362.9|42386.1|42379.1|42368.6|42361.6|16
1756741500000|2025-09-01 15:45:00|42372.4|42365.4|42379.6|42372.6|42382.4|42375.4|42372.4|42365.4|14
1756741800000|2025-09-01 15:50:00|42380.7|42373.7|42375.7|42368.7|42380.7|42373.7|42372.3|42365.3|2
1756742100000|2025-09-01 15:55:00|42373.2|42366.2|42367|42360|42375.7|42368.7|42364.5|42357.5|21
1756742400000|2025-09-01 16:00:00|42362|42355|42365|42358|42365|42358|42358.9|42351.9|5
1756742700000|2025-09-01 16:05:00|42364.5|42357.5|42352.4|42345.4|42364.5|42357.5|42352.4|42345.4|3
1756743000000|2025-09-01 16:10:00|42349.9|42342.9|42351.7|42344.7|42354.2|42347.2|42346.5|42339.5|18
1756743300000|2025-09-01 16:15:00|42352|42345|42349|42342|42352|42345|42342.3|42335.3|13
1756743600000|2025-09-01 16:20:00|42351.5|42344.5|42354.1|42347.1|42354.1|42347.1|42346.5|42339.5|9
1756743900000|2025-09-01 16:25:00|42356.6|42349.6|42353.5|42346.5|42362.4|42355.4|42352.2|42345.2|3
1756744200000|2025-09-01 16:30:00|42354.6|42347.6|42366.2|42359.2|42368.2|42361.2|42354.6|42347.6|6
1756744500000|2025-09-01 16:35:00|42363.7|42356.7|42372.5|42365.5|42372.5|42365.5|42361.1|42354.1|7
1756744800000|2025-09-01 16:40:00|42370|42363|42359.8|42352.8|42372.5|42365.5|42359.8|42352.8|21
1756745100000|2025-09-01 16:45:00|42360.2|42353.2|42360.3|42353.3|42363|42356|42354.8|42347.8|6
1756745400000|2025-09-01 16:50:00|42357.8|42350.8|42348.6|42341.6|42357.8|42350.8|42344.7|42337.7|22
1756745700000|2025-09-01 16:55:00|42346.1|42339.1|42343.4|42336.4|42347.2|42340.2|42331.1|42324.1|56
1756746000000|2025-09-01 17:00:00|42340.9|42333.9|42343.3|42336.3|42345.8|42338.8|42338.3|42331.3|9
1756746300000|2025-09-01 17:05:00|42345.8|42338.8|42348.3|42341.3|42350.8|42343.8|42345.8|42338.8|3
1756746600000|2025-09-01 17:10:00|42345.8|42338.8|42348.2|42341.2|42348.3|42341.3|42345.8|42338.8|1
1756746900000|2025-09-01 17:15:00|42345.7|42338.7|42343.3|42336.3|42348.3|42341.3|42343.2|42336.2|12
1756747200000|2025-09-01 17:20:00|42340.8|42333.8|42338.3|42331.3|42343.3|42336.3|42338.3|42331.3|2
1756747500000|2025-09-01 17:25:00|42338.2|42331.2|42340.5|42333.5|42340.7|42333.7|42337.9|42330.9|0
1756747800000|2025-09-01 17:30:00|42338|42331|42350.6|42343.6|42350.6|42343.6|42338|42331|1
1756748100000|2025-09-01 17:35:00|42350.4|42343.4|42351.9|42344.9|42351.9|42344.9|42346.9|42339.9|2
1756748400000|2025-09-01 17:40:00|42349.4|42342.4|42351.1|42344.1|42353.6|42346.6|42349.4|42342.4|0
1756748700000|2025-09-01 17:45:00|42349.9|42342.9|42349.4|42342.4|42350.4|42343.4|42349.4|42342.4|0
1756749000000|2025-09-01 17:50:00|42351.9|42344.9|42349.7|42342.7|42351.9|42344.9|42347.2|42340.2|2
1756749300000|2025-09-01 17:55:00|42347.2|42340.2|42344.7|42337.7|42349.7|42342.7|42344.7|42337.7|5
1756749600000|2025-09-01 18:00:00|42344.4|42337.4|42346.9|42339.9|42346.9|42339.9|42344.4|42337.4|1
1756749900000|2025-09-01 18:05:00|42346.7|42339.7|42346.7|42339.7|42347|42340|42344|42337|1
1756750200000|2025-09-01 18:10:00|42347.3|42340.3|42348.3|42341.3|42348.8|42341.8|42347.3|42340.3|0
1756750500000|2025-09-01 18:15:00|42347.9|42340.9|42347.9|42340.9|42347.9|42340.9|42347.9|42340.9|0
1756750800000|2025-09-01 18:20:00|42350.4|42343.4|42350.7|42343.7|42352.1|42345.1|42348.7|42341.7|0
1756751100000|2025-09-01 18:25:00|42353.2|42346.2|42353.2|42346.2|42353.2|42346.2|42350.7|42343.7|0
1756751400000|2025-09-01 18:30:00|42350.7|42343.7|42355.1|42348.1|42355.1|42348.1|42350.7|42343.7|0
1756751700000|2025-09-01 18:35:00|42357.6|42350.6|42355.1|42348.1|42357.6|42350.6|42355.1|42348.1|0
1756752000000|2025-09-01 18:40:00|42355.9|42348.9|42357.6|42350.6|42357.6|42350.6|42355.9|42348.9|0
1756752300000|2025-09-01 18:45:00|42357.8|42350.8|42360.3|42353.3|42360.3|42353.3|42357.8|42350.8|1
1756752600000|2025-09-01 18:50:00|42362.8|42355.8|42363|42356|42363|42356|42362.8|42355.8|0
1756753200000|2025-09-01 19:00:00|42363.1|42356.1|42362.7|42355.7|42363.1|42356.1|42362.7|42355.7|0
1756753500000|2025-09-01 19:05:00|42362.8|42355.8|42364.9|42357.9|42365.3|42358.3|42362.4|42355.4|0
1756753800000|2025-09-01 19:10:00|42362.4|42355.4|42364|42357|42365|42358|42361.2|42354.2|0
1756754100000|2025-09-01 19:15:00|42361.5|42354.5|42364|42357|42364|42357|42361.5|42354.5|0
1756754400000|2025-09-01 19:20:00|42364.5|42357.5|42364.3|42357.3|42364.5|42357.5|42363.8|42356.8|0
1756755000000|2025-09-01 19:30:00|42361.8|42354.8|42363.6|42356.6|42364.3|42357.3|42361.1|42354.1|0
1756755300000|2025-09-01 19:35:00|42362.6|42355.6|42360.1|42353.1|42362.6|42355.6|42360.1|42353.1|0
1756755600000|2025-09-01 19:40:00|42359.1|42352.1|42357.1|42350.1|42359.1|42352.1|42357.1|42350.1|0
1756755900000|2025-09-01 19:45:00|42354.6|42347.6|42356.8|42349.8|42357.4|42350.4|42352.1|42345.1|6
1756756200000|2025-09-01 19:50:00|42359.3|42352.3|42363.8|42356.8|42363.8|42356.8|42356.8|42349.8|1
1756756500000|2025-09-01 19:55:00|42366.3|42359.3|42362.8|42355.8|42367.3|42360.3|42359.5|42352.5|9
1756756800000|2025-09-01 20:00:00|42363.7|42356.7|42363.1|42356.1|42365.6|42358.6|42360.6|42353.6|0
1756757400000|2025-09-01 20:10:00|42362.1|42355.1|42358|42351|42362.1|42355.1|42357.1|42350.1|0
1756757700000|2025-09-01 20:15:00|42358.5|42351.5|42358.5|42351.5|42358.5|42351.5|42358.5|42351.5|0
1756758000000|2025-09-01 20:20:00|42356|42349|42362.1|42355.1|42362.8|42355.8|42353.5|42346.5|3
1756758300000|2025-09-01 20:25:00|42363|42356|42363.8|42356.8|42363.8|42356.8|42362.2|42355.2|0
1756758600000|2025-09-01 20:30:00|42364.4|42357.4|42368.9|42361.9|42368.9|42361.9|42363.9|42356.9|0
1756758900000|2025-09-01 20:35:00|42368.2|42361.2|42367.2|42360.2|42368.2|42361.2|42365.7|42358.7|0
1756759200000|2025-09-01 20:40:00|42364.7|42357.7|42369.7|42362.7|42369.7|42362.7|42364.7|42357.7|0
1756759500000|2025-09-01 20:45:00|42364.7|42357.7|42365.1|42358.1|42369.7|42362.7|42361.9|42354.9|0
1756759800000|2025-09-01 20:50:00|42367.6|42360.6|42371.8|42364.8|42379.5|42372.5|42364.3|42357.3|0
1756760100000|2025-09-01 20:55:00|42369.3|42362.3|42409.1|42379.1|42409.1|42394.3|42359.1|42352.1|8067
1756764000000|2025-09-01 22:00:00|42394|42364|42365.8|42350.8|42396.3|42366.3|42358.7|42343.7|16
1756764300000|2025-09-01 22:05:00|42364.1|42349.1|42361.3|42346.3|42365.9|42350.9|42356.5|42341.5|0
1756764600000|2025-09-01 22:10:00|42363.2|42348.2|42359.6|42344.6|42364.6|42349.6|42358.4|42343.4|5
1756764900000|2025-09-01 22:15:00|42362.1|42347.1|42373.4|42358.4|42374.5|42359.5|42362.1|42347.1|10
1756765200000|2025-09-01 22:20:00|42375.9|42360.9|42366.6|42351.6|42378.2|42363.2|42357.5|42342.5|4
1756765500000|2025-09-01 22:25:00|42365.3|42350.3|42344.9|42329.9|42365.3|42350.3|42343.4|42328.4|1
1756765800000|2025-09-01 22:30:00|42345.4|42330.4|42352.8|42337.8|42352.8|42337.8|42341.8|42326.8|0
1756766100000|2025-09-01 22:35:00|42350.3|42335.3|42352.1|42337.1|42353.2|42338.2|42345.3|42330.3|1
1756766400000|2025-09-01 22:40:00|42349.6|42334.6|42342.6|42327.6|42352.1|42337.1|42282.8|42274.6|8073
1756766700000|2025-09-01 22:45:00|42338.9|42323.9|42358.7|42343.7|42358.7|42343.7|42334.5|42319.5|0
1756767000000|2025-09-01 22:50:00|42356.2|42341.2|42318.1|42303.1|42356.2|42341.2|42318.1|42303.1|10
1756767300000|2025-09-01 22:55:00|42315.6|42300.6|42319.1|42304.1|42321.7|42306.7|42305.6|42290.6|2
1756767600000|2025-09-01 23:00:00|42321.6|42306.6|42301.7|42286.7|42321.6|42306.6|42298.9|42283.9|9
1756767900000|2025-09-01 23:05:00|42301.2|42286.2|42326.9|42311.9|42328.5|42313.5|42301.2|42286.2|15
1756768200000|2025-09-01 23:10:00|42327.8|42312.8|42318.3|42303.3|42328.7|42313.7|42318.3|42303.3|0
1756768500000|2025-09-01 23:15:00|42319.4|42304.4|42309.7|42294.7|42319.4|42304.4|42306.7|42291.7|1
1756768800000|2025-09-01 23:20:00|42309.4|42294.4|42310.4|42295.4|42318|42303|42297.1|42282.1|11
1756769100000|2025-09-01 23:25:00|42307.9|42292.9|42311.5|42296.5|42313.2|42298.2|42292.2|42277.2|28
1756769400000|2025-09-01 23:30:00|42309|42294|42356.9|42349.9|42359.6|42352.6|42307.6|42292.9|218
1756769700000|2025-09-01 23:35:00|42359.4|42352.4|42350.3|42343.3|42361.9|42354.9|42336.9|42329.9|35
1756770000000|2025-09-01 23:40:00|42347.8|42340.8|42367|42360|42372.6|42365.6|42330|42323|98
1756770300000|2025-09-01 23:45:00|42367.9|42360.9|42308|42301|42403.2|42396.2|42298.6|42291.6|166
1756770600000|2025-09-01 23:50:00|42308.7|42301.7|42334.4|42327.4|42334.6|42327.6|42302.3|42295.3|45
1756770900000|2025-09-01 23:55:00|42331.9|42324.9|42329|42322|42357.3|42350.3|42314.8|42307.8|60
1756771200000|2025-09-02 00:00:00|42331.5|42324.5|42349.6|42342.6|42423.2|42416.2|42301.4|42294.4|528
1756771500000|2025-09-02 00:05:00|42357.1|42350.1|42270.8|42263.8|42359.4|42352.4|42253.6|42246.6|373
1756771800000|2025-09-02 00:10:00|42268.3|42261.3|42340.4|42333.4|42342.9|42335.9|42266.7|42259.7|229
1756772100000|2025-09-02 00:15:00|42337.9|42330.9|42263.7|42256.7|42360.4|42353.4|42263.7|42256.7|291
1756772400000|2025-09-02 00:20:00|42266.2|42259.2|42268.4|42261.4|42285.6|42278.6|42242.3|42235.3|175
1756772700000|2025-09-02 00:25:00|42270.9|42263.9|42289.4|42282.4|42323.6|42316.6|42270.9|42263.9|154
1756773000000|2025-09-02 00:30:00|42286.9|42279.9|42312.1|42305.1|42325.6|42318.6|42283.8|42276.8|150
1756773300000|2025-09-02 00:35:00|42309.6|42302.6|42280.5|42273.5|42322.4|42315.4|42266.9|42259.9|165
1756773600000|2025-09-02 00:40:00|42278|42271|42297|42290|42297|42290|42249.6|42242.6|206
1756773900000|2025-09-02 00:45:00|42297.3|42290.3|42373.2|42366.2|42395.2|42388.2|42294.8|42287.8|214
1756774200000|2025-09-02 00:50:00|42375.7|42368.7|42364.7|42357.7|42384.2|42377.2|42346.3|42339.3|156
1756774500000|2025-09-02 00:55:00|42362.2|42355.2|42383.3|42376.3|42384.6|42377.6|42344.6|42337.6|68
1756774800000|2025-09-02 01:00:00|42378.3|42371.3|42352.6|42345.6|42405.5|42398.5|42347.7|42340.7|140
1756775100000|2025-09-02 01:05:00|42350.1|42343.1|42387.1|42380.1|42392|42385|42328.3|42321.3|93
1756775400000|2025-09-02 01:10:00|42387.4|42380.4|42372.6|42365.6|42398.2|42391.2|42360.8|42353.8|50
1756775700000|2025-09-02 01:15:00|42375.1|42368.1|42354|42347|42380.6|42373.6|42348.1|42341.1|100
1756776000000|2025-09-02 01:20:00|42354.9|42347.9|42328.8|42321.8|42364.9|42357.9|42322.2|42315.2|41
1756776300000|2025-09-02 01:25:00|42326.3|42319.3|42336.3|42329.3|42351.7|42344.7|42301|42294|88
1756776600000|2025-09-02 01:30:00|42338.8|42331.8|42422.4|42415.4|42486.3|42479.3|42329.9|42322.9|582
1756776900000|2025-09-02 01:35:00|42422.7|42415.7|42463.8|42456.8|42464.4|42457.4|42397.5|42390.5|121
1756777200000|2025-09-02 01:40:00|42466.3|42459.3|42412.7|42405.7|42487.9|42480.9|42403.5|42396.5|224
1756777500000|2025-09-02 01:45:00|42412.9|42405.9|42407.2|42400.2|42438.4|42431.4|42385.6|42378.6|102
1756777800000|2025-09-02 01:50:00|42404.7|42397.7|42357.8|42350.8|42405|42398|42355.3|42348.3|108
1756778100000|2025-09-02 01:55:00|42355.3|42348.3|42283.9|42276.9|42363.8|42356.8|42280.7|42273.7|117
1756778400000|2025-09-02 02:00:00|42293.9|42286.9|42281.1|42274.1|42301.2|42294.2|42214.7|42207.7|251
1756778700000|2025-09-02 02:05:00|42283.6|42276.6|42275.8|42268.8|42301|42294|42262.4|42255.4|122
1756779000000|2025-09-02 02:10:00|42273.3|42266.3|42282.9|42275.9|42298.7|42291.7|42273.3|42266.3|95
1756779300000|2025-09-02 02:15:00|42280.4|42273.4|42275.6|42268.6|42290.2|42283.2|42252.2|42245.2|82
1756779600000|2025-09-02 02:20:00|42273.1|42266.1|42280.8|42273.8|42289.5|42282.5|42266.5|42259.5|49
1756779900000|2025-09-02 02:25:00|42283.3|42276.3|42290.6|42283.6|42302.7|42295.7|42282.3|42275.3|93
1756780200000|2025-09-02 02:30:00|42293.1|42286.1|42231.8|42224.8|42293.1|42286.1|42223.9|42216.9|95
1756780500000|2025-09-02 02:35:00|42230.9|42223.9|42246.7|42239.7|42254.3|42247.3|42222.7|42215.7|74
1756780800000|2025-09-02 02:40:00|42247.3|42240.3|42258.6|42251.6|42258.7|42251.7|42234|42227|23
1756781100000|2025-09-02 02:45:00|42261.1|42254.1|42282.3|42275.3|42285.4|42278.4|42251.2|42244.2|73
1756781400000|2025-09-02 02:50:00|42284.8|42277.8|42283.1|42276.1|42300.3|42293.3|42276.4|42269.4|48
1756781700000|2025-09-02 02:55:00|42283.7|42276.7|42283.1|42276.1|42294.8|42287.8|42274.5|42267.5|42
1756782000000|2025-09-02 03:00:00|42285.6|42278.6|42260.7|42253.7|42290.6|42283.6|42256.9|42249.9|62
1756782300000|2025-09-02 03:05:00|42260.2|42253.2|42253.3|42246.3|42262.7|42255.7|42247.5|42240.5|26
1756782600000|2025-09-02 03:10:00|42255.8|42248.8|42255.7|42248.7|42263.4|42256.4|42248.4|42241.4|25
1756782900000|2025-09-02 03:15:00|42253.2|42246.2|42283.2|42276.2|42290.6|42283.6|42250.3|42243.3|32
1756783200000|2025-09-02 03:20:00|42285.7|42278.7|42287|42280|42290|42283|42281.9|42274.9|23
1756783500000|2025-09-02 03:25:00|42287.1|42280.1|42277.9|42270.9|42303.8|42296.8|42272.9|42265.9|46
1756783800000|2025-09-02 03:30:00|42280.4|42273.4|42280.9|42273.9|42300.4|42293.4|42272.1|42265.1|58
1756784100000|2025-09-02 03:35:00|42283.4|42276.4|42323.5|42316.5|42325.5|42318.5|42280.9|42273.9|110
1756784400000|2025-09-02 03:40:00|42326|42319|42367.4|42360.4|42374.9|42367.9|42326|42319|106
1756784700000|2025-09-02 03:45:00|42364.9|42357.9|42396.9|42389.9|42422.2|42415.2|42362.2|42355.2|140
1756785000000|2025-09-02 03:50:00|42399.4|42392.4|42402.1|42395.1|42409.4|42402.4|42384.3|42377.3|61
1756785300000|2025-09-02 03:55:00|42399.6|42392.6|42383.2|42376.2|42406.9|42399.9|42379.5|42372.5|34
1756785600000|2025-09-02 04:00:00|42385.7|42378.7|42375.8|42368.8|42396.4|42389.4|42364.5|42357.5|44
1756785900000|2025-09-02 04:05:00|42378.3|42371.3|42351.7|42344.7|42387.4|42380.4|42350.9|42343.9|43
1756786200000|2025-09-02 04:10:00|42350.3|42343.3|42338.7|42331.7|42350.9|42343.9|42332.9|42325.9|40
1756786500000|2025-09-02 04:15:00|42338.8|42331.8|42334.8|42327.8|42350.5|42343.5|42328|42321|60
1756786800000|2025-09-02 04:20:00|42337.3|42330.3|42316.4|42309.4|42337.3|42330.3|42310.7|42303.7|73
1756787100000|2025-09-02 04:25:00|42318.9|42311.9|42302.8|42295.8|42319.7|42312.7|42302.8|42295.8|35
1756787400000|2025-09-02 04:30:00|42302.2|42295.2|42308.4|42301.4|42323.8|42316.8|42291.3|42284.3|202
1756787700000|2025-09-02 04:35:00|42308|42301|42263.7|42256.7|42315|42308|42254.4|42247.4|189
1756788000000|2025-09-02 04:40:00|42263.6|42256.6|42293.4|42286.4|42303.6|42296.6|42251.8|42244.8|145
1756788300000|2025-09-02 04:45:00|42290.9|42283.9|42260|42253|42293.4|42286.4|42244.2|42237.2|112
1756788600000|2025-09-02 04:50:00|42257.5|42250.5|42254.1|42247.1|42263.2|42256.2|42230.6|42223.6|113
1756788900000|2025-09-02 04:55:00|42256.6|42249.6|42233.3|42226.3|42262|42255|42231.1|42224.1|78
1756789200000|2025-09-02 05:00:00|42228.3|42221.3|42182.9|42175.9|42238.1|42231.1|42162.1|42155.1|340
1756789500000|2025-09-02 05:05:00|42183.1|42176.1|42146.2|42139.2|42195.9|42188.9|42132.1|42125.1|130
1756789800000|2025-09-02 05:10:00|42143.7|42136.7|42140.8|42133.8|42146|42139|42102.2|42095.2|161
1756790100000|2025-09-02 05:15:00|42138.3|42131.3|42097.5|42090.5|42150.9|42143.9|42097.1|42090.1|102
1756790400000|2025-09-02 05:20:00|42100|42093|42117.6|42110.6|42123.7|42116.7|42087.2|42080.2|154
1756790700000|2025-09-02 05:25:00|42115.1|42108.1|42128.6|42121.6|42128.7|42121.7|42103.6|42096.6|125
1756791000000|2025-09-02 05:30:00|42128.3|42121.3|42182.3|42175.3|42185.6|42178.6|42127.8|42120.8|183
1756791300000|2025-09-02 05:35:00|42184.8|42177.8|42202|42195|42207.1|42200.1|42167.1|42160.1|185
1756791600000|2025-09-02 05:40:00|42197|42190|42208.3|42201.3|42229.6|42222.6|42197|42190|143
1756791900000|2025-09-02 05:45:00|42210.8|42203.8|42252.7|42245.7|42258.1|42251.1|42210.5|42203.5|107
1756792200000|2025-09-02 05:50:00|42253.5|42246.5|42217.3|42210.3|42266.5|42259.5|42217.1|42210.1|137
1756792500000|2025-09-02 05:55:00|42214.8|42207.8|42218.4|42211.4|42233.4|42226.4|42207.3|42200.3|84
1756792800000|2025-09-02 06:00:00|42215.9|42208.9|42276.9|42269.9|42285.9|42278.9|42213.2|42206.2|123
1756793100000|2025-09-02 06:05:00|42281.9|42274.9|42285|42278|42311.8|42304.8|42274.4|42267.4|188
1756793400000|2025-09-02 06:10:00|42287.5|42280.5|42283.1|42276.1|42287.5|42280.5|42266.9|42259.9|106
1756793700000|2025-09-02 06:15:00|42283.7|42276.7|42283.3|42276.3|42297.1|42290.1|42270.4|42263.4|96
1756794000000|2025-09-02 06:20:00|42278.3|42271.3|42307|42300|42318.5|42311.5|42266.1|42259.1|172
1756794300000|2025-09-02 06:25:00|42304.5|42297.5|42293.3|42286.3|42325.7|42318.7|42288|42281|264
1756794600000|2025-09-02 06:30:00|42298.3|42291.3|42332|42325|42337.6|42330.6|42293.3|42286.3|334
1756794900000|2025-09-02 06:35:00|42329.5|42322.5|42329.5|42322.5|42353.7|42346.7|42316.9|42309.9|234
1756795200000|2025-09-02 06:40:00|42327|42320|42347.5|42340.5|42347.6|42340.6|42316.7|42309.7|171
1756795500000|2025-09-02 06:45:00|42347.9|42340.9|42336.9|42329.9|42348.5|42341.5|42327.4|42320.4|76
1756795800000|2025-09-02 06:50:00|42334.4|42327.4|42352.2|42345.2|42354.6|42347.6|42327|42320|360
1756796100000|2025-09-02 06:55:00|42349.7|42342.7|42369.8|42362.8|42379.9|42372.9|42349.7|42342.7|96
1756796400000|2025-09-02 07:00:00|42372.3|42365.3|42374.7|42367.7|42391.1|42384.1|42367.2|42360.2|148
1756796700000|2025-09-02 07:05:00|42377.2|42370.2|42357|42350|42377.5|42370.5|42357|42350|107
1756797000000|2025-09-02 07:10:00|42357.2|42350.2|42287.3|42280.3|42357.2|42350.2|42280.3|42273.3|110
1756797300000|2025-09-02 07:15:00|42289.8|42282.8|42322.7|42315.7|42332.1|42325.1|42280.4|42273.4|70
1756797600000|2025-09-02 07:20:00|42323.1|42316.1|42269.2|42262.2|42323.1|42316.1|42266|42259|47
1756797900000|2025-09-02 07:25:00|42269.8|42262.8|42327.7|42320.7|42335.3|42328.3|42264.8|42257.8|66
1756798200000|2025-09-02 07:30:00|42325.2|42318.2|42361.9|42354.9|42378|42371|42304.1|42297.1|845
1756798500000|2025-09-02 07:35:00|42366.9|42359.9|42337.5|42330.5|42366.9|42359.9|42312.4|42305.4|228
1756798800000|2025-09-02 07:40:00|42340|42333|42280.4|42273.4|42362.2|42355.2|42267.7|42260.7|282
1756799100000|2025-09-02 07:45:00|42282.9|42275.9|42224.9|42217.9|42298.5|42291.5|42222.4|42215.4|174
1756799400000|2025-09-02 07:50:00|42223.9|42216.9|42203.6|42196.6|42232.6|42225.6|42171.3|42164.3|122
1756799700000|2025-09-02 07:55:00|42201.1|42194.1|42161|42154|42228.7|42221.7|42143.9|42136.9|319
1756800000000|2025-09-02 08:00:00|42158.5|42151.5|42119.7|42112.7|42158.5|42151.5|42075.2|42068.2|410
1756800300000|2025-09-02 08:05:00|42122.2|42115.2|42121.2|42114.2|42155.8|42148.8|42099|42092|76
1756800600000|2025-09-02 08:10:00|42123.7|42116.7|42059.6|42052.6|42133.7|42126.7|42042.6|42035.6|198
1756800900000|2025-09-02 08:15:00|42057.1|42050.1|42093.1|42086.1|42115.3|42108.3|42055.1|42048.1|71
1756801200000|2025-09-02 08:20:00|42093.3|42086.3|42143.1|42136.1|42155.4|42148.4|42090.7|42083.7|202
1756801500000|2025-09-02 08:25:00|42148.1|42141.1|42123.4|42116.4|42148.1|42141.1|42102.9|42095.9|40
1756801800000|2025-09-02 08:30:00|42125.9|42118.9|42097.5|42090.5|42125.9|42118.9|42091.2|42084.2|27
1756802100000|2025-09-02 08:35:00|42096.7|42089.7|42110.8|42103.8|42123.8|42116.8|42086.1|42079.1|17
1756802400000|2025-09-02 08:40:00|42108.3|42101.3|42128.7|42121.7|42138.8|42131.8|42103.4|42096.4|27
1756802700000|2025-09-02 08:45:00|42126.2|42119.2|42128|42121|42143.6|42136.6|42121.1|42114.1|17
1756803000000|2025-09-02 08:50:00|42130.5|42123.5|42129.9|42122.9|42138.7|42131.7|42112.5|42105.5|40
1756803300000|2025-09-02 08:55:00|42132.4|42125.4|42125.1|42118.1|42144.4|42137.4|42116.7|42109.7|54
1756803600000|2025-09-02 09:00:00|42125.4|42118.4|42110|42103|42127.9|42120.9|42088|42081|80
1756803900000|2025-09-02 09:05:00|42112.5|42105.5|42098.4|42091.4|42120.2|42113.2|42091.9|42084.9|9
1756804200000|2025-09-02 09:10:00|42095.9|42088.9|42093.6|42086.6|42103.5|42096.5|42076.3|42069.3|28
1756804500000|2025-09-02 09:15:00|42096.1|42089.1|42132.3|42125.3|42140.9|42133.9|42091.1|42084.1|18
1756804800000|2025-09-02 09:20:00|42129.8|42122.8|42105.4|42098.4|42138.8|42131.8|42097.4|42090.4|27
1756805100000|2025-09-02 09:25:00|42110.4|42103.4|42130.8|42123.8|42132.7|42125.7|42105.4|42098.4|13
1756805400000|2025-09-02 09:30:00|42128.3|42121.3|42135.3|42128.3|42147.1|42140.1|42123.1|42116.1|18
1756805700000|2025-09-02 09:35:00|42137.8|42130.8|42129.2|42122.2|42143.7|42136.7|42119.8|42112.8|17
1756806000000|2025-09-02 09:40:00|42126.7|42119.7|42124.1|42117.1|42134.2|42127.2|42116.4|42109.4|100
1756806300000|2025-09-02 09:45:00|42121.6|42114.6|42104.9|42097.9|42131.6|42124.6|42102.4|42095.4|19
1756806600000|2025-09-02 09:50:00|42107.4|42100.4|42089.5|42082.5|42122.6|42115.6|42087.6|42080.6|43
1756806900000|2025-09-02 09:55:00|42087|42080|42101.9|42094.9|42108.5|42101.5|42087|42080|19
1756807200000|2025-09-02 10:00:00|42099.4|42092.4|42122.9|42115.9|42125.9|42118.9|42093.9|42086.9|29
1756807500000|2025-09-02 10:05:00|42122.2|42115.2|42122.7|42115.7|42125.1|42118.1|42111.6|42104.6|15
1756807800000|2025-09-02 10:10:00|42125.2|42118.2|42095|42088|42127.7|42120.7|42092.9|42085.9|73
1756808100000|2025-09-02 10:15:00|42096|42089|42078.3|42071.3|42096|42089|42069.6|42062.6|69
1756808400000|2025-09-02 10:20:00|42078.1|42071.1|42076.1|42069.1|42098.7|42091.7|42073.6|42066.6|83
1756808700000|2025-09-02 10:25:00|42078.6|42071.6|42048.2|42041.2|42078.6|42071.6|42031.9|42024.9|162
1756809000000|2025-09-02 10:30:00|42045.7|42038.7|42024.3|42017.3|42048.2|42041.2|42016.3|42009.3|14
1756809300000|2025-09-02 10:35:00|42026.8|42019.8|42017.1|42010.1|42037.3|42030.3|41996.8|41989.8|30
1756809600000|2025-09-02 10:40:00|42017.6|42010.6|42005.3|41998.3|42028.7|42021.7|41979.4|41972.4|76
1756809900000|2025-09-02 10:45:00|42002.8|41995.8|42002|41995|42020.5|42013.5|41999.5|41992.5|11
1756810200000|2025-09-02 10:50:00|41999.5|41992.5|41981.3|41974.3|42007.5|42000.5|41967.9|41960.9|31
1756810500000|2025-09-02 10:55:00|41983.8|41976.8|41982.2|41975.2|41987.2|41980.2|41966|41959|26
1756810800000|2025-09-02 11:00:00|41989.7|41982.7|41951.1|41944.1|41996.9|41989.9|41942.3|41935.3|62
1756811100000|2025-09-02 11:05:00|41948.6|41941.6|41936.1|41929.1|41951.1|41944.1|41928.4|41921.4|48
1756811400000|2025-09-02 11:10:00|41933.6|41926.6|41947.5|41940.5|41955.9|41948.9|41923.7|41916.7|21
1756811700000|2025-09-02 11:15:00|41945|41938|41956.1|41949.1|41978.7|41971.7|41945|41938|51
1756812000000|2025-09-02 11:20:00|41958.6|41951.6|41968.7|41961.7|41973.8|41966.8|41938.2|41931.2|12
1756812300000|2025-09-02 11:25:00|41968.5|41961.5|41958|41951|41981.1|41974.1|41957|41950|9
1756812600000|2025-09-02 11:30:00|41955.5|41948.5|41946.1|41939.1|41973.5|41966.5|41943.6|41936.6|16
1756812900000|2025-09-02 11:35:00|41943.6|41936.6|41938|41931|41973.3|41966.3|41938|41931|35
1756813200000|2025-09-02 11:40:00|41940.5|41933.5|41937.2|41930.2|41967.6|41960.6|41931.5|41924.5|42
1756813500000|2025-09-02 11:45:00|41939.7|41932.7|41932.9|41925.9|41954.7|41947.7|41923.9|41916.9|32
1756813800000|2025-09-02 11:50:00|41935.4|41928.4|41945.9|41938.9|41951|41944|41921.6|41914.6|15
1756814100000|2025-09-02 11:55:00|41943.4|41936.4|41916.8|41909.8|41953.5|41946.5|41913.1|41906.1|90
1756814400000|2025-09-02 12:00:00|41911.8|41904.8|41873.7|41866.7|41916.8|41909.8|41864.7|41857.7|54
1756814700000|2025-09-02 12:05:00|41876.2|41869.2|41854.7|41847.7|41887.1|41880.1|41841.8|41834.8|37
1756815000000|2025-09-02 12:10:00|41857.2|41850.2|41871.2|41864.2|41878.7|41871.7|41852.2|41845.2|34
1756815300000|2025-09-02 12:15:00|41868.7|41861.7|41857.9|41850.9|41883.5|41876.5|41857.9|41850.9|41
1756815600000|2025-09-02 12:20:00|41860.4|41853.4|41852|41845|41880.9|41873.9|41838.2|41831.2|122
1756815900000|2025-09-02 12:25:00|41854.5|41847.5|41870.4|41863.4|41883.3|41876.3|41851.9|41844.9|76
1756816200000|2025-09-02 12:30:00|41867.9|41860.9|41883.5|41876.5|41888.6|41881.6|41850.8|41843.8|98
1756816500000|2025-09-02 12:35:00|41886|41879|41872.9|41865.9|41913.2|41906.2|41862.6|41855.6|144
1756816800000|2025-09-02 12:40:00|41873.2|41866.2|41868.3|41861.3|41875.7|41868.7|41852.9|41845.9|54
1756817100000|2025-09-02 12:45:00|41873.3|41866.3|41858.4|41851.4|41878.1|41871.1|41842.7|41835.7|36
1756817400000|2025-09-02 12:50:00|41860.9|41853.9|41791.8|41784.8|41908.4|41901.4|41704.3|41697.3|428
1756817700000|2025-09-02 12:55:00|41789.3|41782.3|41806.2|41799.2|41833.7|41826.7|41769.3|41762.3|356
1756818000000|2025-09-02 13:00:00|41811.2|41804.2|41818.7|41811.7|41830.9|41823.9|41785.9|41778.9|207
1756818300000|2025-09-02 13:05:00|41821.2|41814.2|41818.2|41811.2|41870.7|41863.7|41814.1|41807.1|198
1756818600000|2025-09-02 13:10:00|41820.7|41813.7|41843.7|41836.7|41847.3|41840.3|41807.8|41800.8|38
1756818900000|2025-09-02 13:15:00|41841.2|41834.2|41856|41849|41865.5|41858.5|41834.2|41827.2|36
1756819200000|2025-09-02 13:20:00|41858.5|41851.5|41840.9|41833.9|41858.5|41851.5|41831.9|41824.9|49
1756819500000|2025-09-02 13:25:00|41843.4|41836.4|41853.5|41846.5|41866.8|41859.8|41836.4|41829.4|61
1756819800000|2025-09-02 13:30:00|41851|41844|41824.3|41817.3|41852.2|41845.2|41741|41734|261
1756820100000|2025-09-02 13:35:00|41821.8|41814.8|41864.6|41857.6|41891.2|41884.2|41821.8|41814.8|147
1756820400000|2025-09-02 13:40:00|41862.1|41855.1|41907.4|41900.4|41940.8|41933.8|41857.1|41850.1|127
1756820700000|2025-09-02 13:45:00|41904.9|41897.9|41970.3|41963.3|41975.7|41968.7|41882|41875|156
1756821000000|2025-09-02 13:50:00|41972.8|41965.8|42024.4|42017.4|42024.7|42017.7|41957.3|41950.3|249
1756821300000|2025-09-02 13:55:00|42021.9|42014.9|42029.5|42022.5|42065.1|42058.1|42020.8|42013.8|207
1756821600000|2025-09-02 14:00:00|42047|42040|42020.3|42013.3|42103.7|42096.7|42013.1|42006.1|257
1756821900000|2025-09-02 14:05:00|42022.8|42015.8|41997.3|41990.3|42027.8|42020.8|41982.9|41975.9|223
1756822200000|2025-09-02 14:10:00|41997.6|41990.6|42016.6|42009.6|42050.9|42043.9|41985|41978|141
1756822500000|2025-09-02 14:15:00|42014.1|42007.1|42028.4|42021.4|42041.3|42034.3|41987.4|41980.4|174
1756822800000|2025-09-02 14:20:00|42023.4|42016.4|42008.7|42001.7|42050.5|42043.5|42003.7|41996.7|161
1756823100000|2025-09-02 14:25:00|42003.7|41996.7|42069.3|42062.3|42069.3|42062.3|41988.5|41981.5|245
1756823400000|2025-09-02 14:30:00|42066.8|42059.8|42063.3|42056.3|42068.5|42061.5|42032|42025|146
1756823700000|2025-09-02 14:35:00|42060.8|42053.8|42013.1|42006.1|42071.1|42064.1|42003.3|41996.3|112
1756824000000|2025-09-02 14:40:00|42015.6|42008.6|42009.9|42002.9|42017.4|42010.4|41982.3|41975.3|191
1756824300000|2025-09-02 14:45:00|42012.4|42005.4|41987.3|41980.3|42023.3|42016.3|41974.4|41967.4|89
1756824600000|2025-09-02 14:50:00|41984.8|41977.8|41972.6|41965.6|41992.9|41985.9|41962.2|41955.2|37
1756824900000|2025-09-02 14:55:00|41972.9|41965.9|41970.8|41963.8|41978.3|41971.3|41947|41940|81
1756825200000|2025-09-02 15:00:00|41973.3|41966.3|41949.9|41942.9|41998.7|41991.7|41949.9|41942.9|162
1756825500000|2025-09-02 15:05:00|41949.3|41942.3|41921.8|41914.8|41951.8|41944.8|41910.1|41903.1|113
1756825800000|2025-09-02 15:10:00|41924.3|41917.3|41917.4|41910.4|41945.2|41938.2|41906.4|41899.4|58
1756826100000|2025-09-02 15:15:00|41914.9|41907.9|41901.3|41894.3|41933.8|41926.8|41897.4|41890.4|45
1756826400000|2025-09-02 15:20:00|41903.8|41896.8|41906.2|41899.2|41918.6|41911.6|41891|41884|52
1756826700000|2025-09-02 15:25:00|41903.7|41896.7|41908.6|41901.6|41926.2|41919.2|41901.2|41894.2|123
1756827000000|2025-09-02 15:30:00|41906.1|41899.1|41900.3|41893.3|41921.1|41914.1|41896.9|41889.9|349
1756827300000|2025-09-02 15:35:00|41897.8|41890.8|41870.6|41863.6|41897.8|41890.8|41852.5|41845.5|142
1756827600000|2025-09-02 15:40:00|41873.1|41866.1|41853.5|41846.5|41880.6|41873.6|41853.1|41846.1|90
1756827900000|2025-09-02 15:45:00|41856|41849|41847.2|41840.2|41872.7|41865.7|41842.6|41835.6|73
1756828200000|2025-09-02 15:50:00|41846.3|41839.3|41836.3|41829.3|41846.7|41839.7|41808.7|41801.7|334
1756828500000|2025-09-02 15:55:00|41838.8|41831.8|41836|41829|41853.4|41846.4|41810.8|41803.8|100
1756828800000|2025-09-02 16:00:00|41836.1|41829.1|41843.6|41836.6|41858.8|41851.8|41833.6|41826.6|202
1756829100000|2025-09-02 16:05:00|41846.1|41839.1|41848.3|41841.3|41871|41864|41843.3|41836.3|100
1756829400000|2025-09-02 16:10:00|41845.8|41838.8|41878.5|41871.5|41883.7|41876.7|41845.8|41838.8|116
1756829700000|2025-09-02 16:15:00|41878.6|41871.6|41890.1|41883.1|41897|41890|41873|41866|127
1756830000000|2025-09-02 16:20:00|41885.1|41878.1|41878.1|41871.1|41897.4|41890.4|41875.6|41868.6|113
1756830300000|2025-09-02 16:25:00|41875.6|41868.6|41878.6|41871.6|41888.1|41881.1|41871.1|41864.1|103
1756830600000|2025-09-02 16:30:00|41876.1|41869.1|41888.1|41881.1|41891.1|41884.1|41876.1|41869.1|79
1756830900000|2025-09-02 16:35:00|41885.6|41878.6|41894.9|41887.9|41912.6|41905.6|41882.5|41875.5|115
1756831200000|2025-09-02 16:40:00|41897.4|41890.4|41905.9|41898.9|41928.6|41921.6|41894.9|41887.9|39
1756831500000|2025-09-02 16:45:00|41908.4|41901.4|41884.5|41877.5|41910.9|41903.9|41869.7|41862.7|55
1756831800000|2025-09-02 16:50:00|41882|41875|41904.8|41897.8|41907.7|41900.7|41879.5|41872.5|31
1756832100000|2025-09-02 16:55:00|41907.3|41900.3|41933.6|41926.6|41943.7|41936.7|41907.2|41900.2|59
1756832400000|2025-09-02 17:00:00|41928.6|41921.6|41922.2|41915.2|41938.7|41931.7|41919.9|41912.9|103
1756832700000|2025-09-02 17:05:00|41922.6|41915.6|41919.3|41912.3|41934.9|41927.9|41917.6|41910.6|32
1756833000000|2025-09-02 17:10:00|41921.8|41914.8|41918.8|41911.8|41929.8|41922.8|41898.1|41891.1|57
1756833300000|2025-09-02 17:15:00|41916.3|41909.3|41920.7|41913.7|41929.7|41922.7|41913.2|41906.2|15
1756833600000|2025-09-02 17:20:00|41923.2|41916.2|41938.8|41931.8|41943|41936|41920.7|41913.7|19
1756833900000|2025-09-02 17:25:00|41943.8|41936.8|41952.8|41945.8|41963.5|41956.5|41938.8|41931.8|27
1756834200000|2025-09-02 17:30:00|41955.3|41948.3|42003.4|41996.4|42003.4|41996.4|41955.3|41948.3|96
1756834500000|2025-09-02 17:35:00|42000.9|41993.9|42011.3|42004.3|42016.3|42009.3|41986.4|41979.4|74
1756834800000|2025-09-02 17:40:00|42008.8|42001.8|42032.9|42025.9|42038.6|42031.6|42002.4|41995.4|53
1756835100000|2025-09-02 17:45:00|42035.4|42028.4|42047.8|42040.8|42047.8|42040.8|42026.7|42019.7|86
1756835400000|2025-09-02 17:50:00|42048.6|42041.6|42024.4|42017.4|42057.1|42050.1|42021.9|42014.9|115
1756835700000|2025-09-02 17:55:00|42021.9|42014.9|42017.3|42010.3|42031.9|42024.9|42014.5|42007.5|59
1756836000000|2025-09-02 18:00:00|42014.8|42007.8|42014.3|42007.3|42039.6|42032.6|42012.2|42005.2|32
1756836300000|2025-09-02 18:05:00|42016.8|42009.8|42000.9|41993.9|42016.8|42009.8|41986.3|41979.3|72
1756836600000|2025-09-02 18:10:00|41998.4|41991.4|41988.1|41981.1|42008|42001|41985.6|41978.6|30
1756836900000|2025-09-02 18:15:00|41990.6|41983.6|41975.4|41968.4|41993.1|41986.1|41971.9|41964.9|32
1756837200000|2025-09-02 18:20:00|41977.9|41970.9|41986|41979|41998.7|41991.7|41972.9|41965.9|30
1756837500000|2025-09-02 18:25:00|41983.5|41976.5|41963.8|41956.8|41991|41984|41961.4|41954.4|17
1756837800000|2025-09-02 18:30:00|41968.8|41961.8|41968|41961|41984.8|41977.8|41958.3|41951.3|41
1756838100000|2025-09-02 18:35:00|41965.5|41958.5|41965|41958|41970.5|41963.5|41952.8|41945.8|31
1756838400000|2025-09-02 18:40:00|41966|41959|41972|41965|41972.1|41965.1|41953.5|41946.5|27
1756838700000|2025-09-02 18:45:00|41967|41960|41997.2|41990.2|42022.8|42015.8|41967|41960|31
1756839000000|2025-09-02 18:50:00|41999.7|41992.7|42035.4|42028.4|42046.6|42039.6|41999.7|41992.7|39
1756839300000|2025-09-02 18:55:00|42032.9|42025.9|42004.4|41997.4|42037.4|42030.4|41996.9|41989.9|52
1756839600000|2025-09-02 19:00:00|42009.4|42002.4|42045.2|42038.2|42045.2|42038.2|42009.4|42002.4|150
1756839900000|2025-09-02 19:05:00|42042.7|42035.7|42041|42034|42048.8|42041.8|42034.3|42027.3|32
1756840200000|2025-09-02 19:10:00|42038.5|42031.5|42039.1|42032.1|42044.1|42037.1|42027.9|42020.9|120
1756840500000|2025-09-02 19:15:00|42036.6|42029.6|42049.5|42042.5|42053.5|42046.5|42027.2|42020.2|65
1756840800000|2025-09-02 19:20:00|42047|42040|42043.1|42036.1|42059.5|42052.5|42043.1|42036.1|43
1756841100000|2025-09-02 19:25:00|42040.6|42033.6|42058.5|42051.5|42061.3|42054.3|42036.6|42029.6|51
1756841400000|2025-09-02 19:30:00|42056|42049|42043.5|42036.5|42075|42068|42043.5|42036.5|58
1756841700000|2025-09-02 19:35:00|42041|42034|42066.6|42059.6|42073.4|42066.4|42039.3|42032.3|55
1756842000000|2025-09-02 19:40:00|42069.1|42062.1|42062.2|42055.2|42082.2|42075.2|42052.2|42045.2|168
1756842300000|2025-09-02 19:45:00|42059.7|42052.7|42077.6|42070.6|42079.4|42072.4|42049.5|42042.5|133
1756842600000|2025-09-02 19:50:00|42072.6|42065.6|42090.8|42083.8|42094.9|42087.9|42072.6|42065.6|170
1756842900000|2025-09-02 19:55:00|42088.3|42081.3|42079.4|42072.4|42107.3|42100.3|42071.9|42064.9|255
1756843200000|2025-09-02 20:00:00|42081.9|42074.9|42077.8|42070.8|42091.9|42084.9|42074.5|42067.5|87
1756843500000|2025-09-02 20:05:00|42080.3|42073.3|42133.6|42126.6|42138.6|42131.6|42077.8|42070.8|71
1756843800000|2025-09-02 20:10:00|42136.1|42129.1|42149.7|42142.7|42149.7|42142.7|42130.7|42123.7|24
1756844100000|2025-09-02 20:15:00|42152.2|42145.2|42135.1|42128.1|42156.3|42149.3|42129.9|42122.9|76
1756844400000|2025-09-02 20:20:00|42137.6|42130.6|42139.6|42132.6|42143|42136|42125.2|42118.2|55
1756844700000|2025-09-02 20:25:00|42139.5|42132.5|42170.1|42163.1|42172.6|42165.6|42137|42130|61
1756845000000|2025-09-02 20:30:00|42169.6|42162.6|42140|42133|42171.4|42164.4|42140|42133|20
1756845300000|2025-09-02 20:35:00|42142.5|42135.5|42142.7|42135.7|42147.8|42140.8|42137.6|42130.6|26
1756845600000|2025-09-02 20:40:00|42142.4|42135.4|42146.9|42139.9|42149.4|42142.4|42136.9|42129.9|34
1756845900000|2025-09-02 20:45:00|42151.9|42144.9|42149.6|42142.6|42154.4|42147.4|42146.9|42139.9|17
1756846200000|2025-09-02 20:50:00|42147.1|42140.1|42159.5|42152.5|42162|42155|42147.1|42140.1|9
1756846500000|2025-09-02 20:55:00|42157|42150|42186.2|42156.2|42186.8|42166.1|42155.6|42148.6|26
1756846800000|2025-09-02 21:00:00|42185.6|42155.6|42185.7|42155.7|42185.7|42155.7|42181.4|42151.4|0
1756847100000|2025-09-02 21:05:00|42186.7|42156.7|42190.5|42160.5|42191.4|42161.4|42186.7|42156.7|0
1756847400000|2025-09-02 21:10:00|42190.3|42160.3|42191.2|42161.2|42192|42162|42189.6|42159.6|0
1756847700000|2025-09-02 21:15:00|42191.6|42161.6|42187.5|42157.5|42191.8|42161.8|42186.3|42156.3|0
1756848000000|2025-09-02 21:20:00|42187.1|42157.1|42190.2|42160.2|42190.4|42160.4|42185.4|42155.4|0
1756848300000|2025-09-02 21:25:00|42190|42160|42194.4|42164.4|42194.8|42164.8|42190|42160|0
1756848600000|2025-09-02 21:30:00|42194|42164|42194.2|42164.2|42194.6|42164.6|42191.3|42161.3|0
1756848900000|2025-09-02 21:35:00|42194.3|42164.3|42189|42159|42194.3|42164.3|42187.9|42157.9|0
1756849200000|2025-09-02 21:40:00|42189.1|42159.1|42185.5|42155.5|42189.1|42159.1|42185.4|42155.4|0
1756849500000|2025-09-02 21:45:00|42185.3|42155.3|42185.6|42155.6|42186|42156|42184.7|42154.7|0
1756849800000|2025-09-02 21:50:00|42186|42156|42187.3|42157.3|42188.7|42158.7|42185|42155|0
1756850100000|2025-09-02 21:55:00|42187.5|42157.5|42188|42158|42188.6|42158.6|42184.7|42154.7|0
1756850400000|2025-09-02 22:00:00|42187.6|42157.6|42154.9|42139.9|42188.5|42160.9|42154.9|42139.9|6
1756850700000|2025-09-02 22:05:00|42155|42140|42126|42111|42157.7|42142.7|42125.1|42110.1|15
1756851000000|2025-09-02 22:10:00|42125.9|42110.9|42105.2|42090.2|42133.4|42118.4|42105.2|42090.2|46
1756851300000|2025-09-02 22:15:00|42107.7|42092.7|42122.3|42107.3|42131|42116|42105.6|42090.6|13
1756851600000|2025-09-02 22:20:00|42124.8|42109.8|42114.9|42099.9|42133.3|42118.3|42114.9|42099.9|5
1756851900000|2025-09-02 22:25:00|42117.4|42102.4|42112.7|42097.7|42117.4|42102.4|42105.4|42090.4|4
1756852200000|2025-09-02 22:30:00|42110.2|42095.2|42088.1|42073.1|42122.6|42107.6|42085.4|42070.4|46
1756852500000|2025-09-02 22:35:00|42087.6|42072.6|42104.3|42089.3|42104.3|42089.3|42085.4|42070.4|0
1756852800000|2025-09-02 22:40:00|42103.2|42088.2|42076.4|42061.4|42103.2|42088.2|42070.9|42055.9|17
1756853100000|2025-09-02 22:45:00|42078.3|42063.3|42094.1|42079.1|42096.5|42081.5|42077.1|42062.1|4
1756853400000|2025-09-02 22:50:00|42095.7|42080.7|42076.5|42061.5|42098.2|42083.2|42076.5|42061.5|12
1756853700000|2025-09-02 22:55:00|42075.1|42060.1|42047.7|42032.7|42075.1|42060.1|42040.2|42025.2|15
1756854000000|2025-09-02 23:00:00|42046.5|42031.5|42072|42057|42074.4|42059.4|42022.6|42007.6|16
1756854300000|2025-09-02 23:05:00|42069.7|42054.7|42072.1|42057.1|42079.8|42064.8|42068.7|42053.7|4
1756854600000|2025-09-02 23:10:00|42074.6|42059.6|42072|42057|42077.8|42062.8|42059.8|42044.8|2
1756854900000|2025-09-02 23:15:00|42072.8|42057.8|42049.2|42034.2|42072.8|42057.8|42049.2|42034.2|17
1756855200000|2025-09-02 23:20:00|42056.7|42041.7|42069.7|42054.7|42079.6|42064.6|42056.7|42041.7|24
1756855500000|2025-09-02 23:25:00|42074.7|42059.7|42093.7|42078.7|42101.1|42086.1|42068.2|42053.2|24
1756855800000|2025-09-02 23:30:00|42091.2|42076.2|42109.9|42102.9|42121.8|42114.8|42085.2|42071.8|8590
1756856100000|2025-09-02 23:35:00|42110.2|42103.2|42120.4|42113.4|42130.7|42123.7|42105.1|42098.1|59
1756856400000|2025-09-02 23:40:00|42122.9|42115.9|42097.3|42090.3|42137.8|42130.8|42096.3|42089.3|113
1756856700000|2025-09-02 23:45:00|42099.8|42092.8|42121|42114|42131.2|42124.2|42077.8|42070.8|213
1756857000000|2025-09-02 23:50:00|42123.5|42116.5|42084.1|42077.1|42134.5|42127.5|42072.9|42065.9|96
1756857300000|2025-09-02 23:55:00|42081.6|42074.6|42075.1|42068.1|42104.8|42097.8|42042.5|42035.5|180
1756857600000|2025-09-03 00:00:00|42072.6|42065.6|42167.7|42160.7|42182.9|42175.9|42030.7|42023.7|693
1756857900000|2025-09-03 00:05:00|42168|42161|42141.1|42134.1|42194.7|42187.7|42099.1|42092.1|296
1756858200000|2025-09-03 00:10:00|42138.6|42131.6|42114.9|42107.9|42162.5|42155.5|42080.5|42073.5|174
1756858500000|2025-09-03 00:15:00|42114.2|42107.2|42165.5|42158.5|42195.6|42188.6|42114.2|42107.2|186
1756858800000|2025-09-03 00:20:00|42166.2|42159.2|42111.7|42104.7|42183|42176|42096.3|42089.3|232
1756859100000|2025-09-03 00:25:00|42114.2|42107.2|42203.1|42196.1|42214.3|42207.3|42114.2|42107.2|217
1756859400000|2025-09-03 00:30:00|42205.6|42198.6|42228.4|42221.4|42254.2|42247.2|42202.9|42195.9|309
1756859700000|2025-09-03 00:35:00|42225.9|42218.9|42237.4|42230.4|42250.2|42243.2|42203.7|42196.7|166
1756860000000|2025-09-03 00:40:00|42237.5|42230.5|42203.6|42196.6|42237.5|42230.5|42164.3|42157.3|150
1756860300000|2025-09-03 00:45:00|42201.1|42194.1|42163.7|42156.7|42201.1|42194.1|42155.5|42148.5|117
1756860600000|2025-09-03 00:50:00|42166.2|42159.2|42213|42206|42215.3|42208.3|42165.8|42158.8|100
1756860900000|2025-09-03 00:55:00|42210.5|42203.5|42222.4|42215.4|42232.9|42225.9|42207.8|42200.8|91
1756861200000|2025-09-03 01:00:00|42217.4|42210.4|42202.1|42195.1|42243.4|42236.4|42169.3|42162.3|163
1756861500000|2025-09-03 01:05:00|42204.6|42197.6|42217.6|42210.6|42221.3|42214.3|42168.3|42161.3|114
1756861800000|2025-09-03 01:10:00|42216.8|42209.8|42220.1|42213.1|42257.8|42250.8|42213.7|42206.7|135
1756862100000|2025-09-03 01:15:00|42222.6|42215.6|42221.1|42214.1|42233|42226|42205.7|42198.7|68
1756862400000|2025-09-03 01:20:00|42218.6|42211.6|42169.8|42162.8|42223.6|42216.6|42168|42161|85
1756862700000|2025-09-03 01:25:00|42172.3|42165.3|42188.4|42181.4|42193.4|42186.4|42167.9|42160.9|88
1756863000000|2025-09-03 01:30:00|42190.9|42183.9|42119.8|42112.8|42213.4|42206.4|42098|42091|295
1756863300000|2025-09-03 01:35:00|42118.9|42111.9|42132.9|42125.9|42146.9|42139.9|42116.4|42109.4|99
1756863600000|2025-09-03 01:40:00|42130.4|42123.4|42168.3|42161.3|42182.1|42175.1|42127.6|42120.6|77
1756863900000|2025-09-03 01:45:00|42167.9|42160.9|42238.4|42231.4|42242.9|42235.9|42162.6|42155.6|87
1756864200000|2025-09-03 01:50:00|42238.1|42231.1|42252.9|42245.9|42299.3|42292.3|42238.1|42231.1|242
1756864500000|2025-09-03 01:55:00|42255.4|42248.4|42275.4|42268.4|42276.8|42269.8|42248.2|42241.2|105
1756864800000|2025-09-03 02:00:00|42277.9|42270.9|42237.7|42230.7|42291|42284|42227.7|42220.7|105
1756865100000|2025-09-03 02:05:00|42237.6|42230.6|42205.7|42198.7|42237.6|42230.6|42200.9|42193.9|52
1756865400000|2025-09-03 02:10:00|42205.1|42198.1|42227.4|42220.4|42237.7|42230.7|42205.1|42198.1|50
1756865700000|2025-09-03 02:15:00|42224.9|42217.9|42224.1|42217.1|42229.2|42222.2|42207.4|42200.4|54
1756866000000|2025-09-03 02:20:00|42221.6|42214.6|42202.9|42195.9|42230.1|42223.1|42198.9|42191.9|45
1756866300000|2025-09-03 02:25:00|42205.4|42198.4|42188.8|42181.8|42205.4|42198.4|42178|42171|67
1756866600000|2025-09-03 02:30:00|42189.4|42182.4|42177.7|42170.7|42208.4|42201.4|42171.1|42164.1|87
1756866900000|2025-09-03 02:35:00|42176.9|42169.9|42167.7|42160.7|42181.9|42174.9|42157.5|42150.5|128
1756867200000|2025-09-03 02:40:00|42165.2|42158.2|42176.5|42169.5|42181.5|42174.5|42158.6|42151.6|42
1756867500000|2025-09-03 02:45:00|42174|42167|42166.7|42159.7|42179.2|42172.2|42161.7|42154.7|49
1756867800000|2025-09-03 02:50:00|42169.2|42162.2|42154|42147|42174.2|42167.2|42146.5|42139.5|70
1756868100000|2025-09-03 02:55:00|42153.8|42146.8|42152.6|42145.6|42169.1|42162.1|42146.5|42139.5|40
1756868400000|2025-09-03 03:00:00|42153.1|42146.1|42145.8|42138.8|42161.7|42154.7|42140.7|42133.7|40
1756868700000|2025-09-03 03:05:00|42145.2|42138.2|42167.6|42160.6|42171.6|42164.6|42142.7|42135.7|32
1756869000000|2025-09-03 03:10:00|42162.6|42155.6|42179.1|42172.1|42179.1|42172.1|42152.8|42145.8|105
1756869300000|2025-09-03 03:15:00|42178.9|42171.9|42188.9|42181.9|42189.4|42182.4|42173.9|42166.9|30
1756869600000|2025-09-03 03:20:00|42189|42182|42177.6|42170.6|42193.9|42186.9|42172.1|42165.1|30
1756869900000|2025-09-03 03:25:00|42180.1|42173.1|42160.6|42153.6|42182.6|42175.6|42145|42138|60
1756870200000|2025-09-03 03:30:00|42158.1|42151.1|42134.1|42127.1|42178|42171|42122.8|42115.8|152
1756870500000|2025-09-03 03:35:00|42133.6|42126.6|42078.9|42071.9|42137|42130|42042.5|42035.5|248
1756870800000|2025-09-03 03:40:00|42078.5|42071.5|42081.5|42074.5|42085.5|42078.5|42002.4|41995.4|254
1756871100000|2025-09-03 03:45:00|42080.5|42073.5|42078.4|42071.4|42101.5|42094.5|42053.6|42046.6|131
1756871400000|2025-09-03 03:50:00|42075.9|42068.9|42046.2|42039.2|42079|42072|42023.8|42016.8|108
1756871700000|2025-09-03 03:55:00|42043.7|42036.7|42015.6|42008.6|42048.7|42041.7|41991.6|41984.6|304
1756872000000|2025-09-03 04:00:00|42013.1|42006.1|42014.1|42007.1|42026.5|42019.5|41995.9|41988.9|142
1756872300000|2025-09-03 04:05:00|42011.6|42004.6|42057.6|42050.6|42075|42068|42007.5|42000.5|135
1756872600000|2025-09-03 04:10:00|42060.1|42053.1|42011|42004|42060.5|42053.5|42011|42004|126
1756872900000|2025-09-03 04:15:00|42013.5|42006.5|42024.3|42017.3|42039|42032|42002.4|41995.4|52
1756873200000|2025-09-03 04:20:00|42021.8|42014.8|41999.1|41992.1|42037.6|42030.6|41990.6|41983.6|44
1756873500000|2025-09-03 04:25:00|42001.6|41994.6|41984.1|41977.1|42001.6|41994.6|41974.4|41967.4|62
1756873800000|2025-09-03 04:30:00|41986.6|41979.6|41978.9|41971.9|41986.6|41979.6|41952.5|41945.5|114
1756874100000|2025-09-03 04:35:00|41978.5|41971.5|41909.1|41902.1|41994.1|41987.1|41899.7|41892.7|166
1756874400000|2025-09-03 04:40:00|41909|41902|41905.6|41898.6|41919|41912|41884.8|41877.8|157
1756874700000|2025-09-03 04:45:00|41903.1|41896.1|41951.2|41944.2|41951.2|41944.2|41899|41892|123
1756875000000|2025-09-03 04:50:00|41948.7|41941.7|41918.4|41911.4|41948.7|41941.7|41918.4|41911.4|97
1756875300000|2025-09-03 04:55:00|41920.9|41913.9|41929.1|41922.1|41931.7|41924.7|41914|41907|71
1756875600000|2025-09-03 05:00:00|41926.6|41919.6|41880.5|41873.5|41926.6|41919.6|41880.5|41873.5|194
1756875900000|2025-09-03 05:05:00|41881.1|41874.1|41881.7|41874.7|41894.2|41887.2|41866.2|41859.2|110
1756876200000|2025-09-03 05:10:00|41882.4|41875.4|41888.3|41881.3|41907.3|41900.3|41867.4|41860.4|113
1756876500000|2025-09-03 05:15:00|41890.8|41883.8|41933.9|41926.9|41942.1|41935.1|41887.7|41880.7|141
1756876800000|2025-09-03 05:20:00|41931.4|41924.4|41911.5|41904.5|41942.1|41935.1|41905.5|41898.5|108
1756877100000|2025-09-03 05:25:00|41914|41907|41918.8|41911.8|41921.3|41914.3|41873.8|41866.8|131
1756877400000|2025-09-03 05:30:00|41921.3|41914.3|41938.9|41931.9|41951.5|41944.5|41920.5|41913.5|71
1756877700000|2025-09-03 05:35:00|41941.4|41934.4|41960.9|41953.9|41962.1|41955.1|41910.9|41903.9|88
1756878000000|2025-09-03 05:40:00|41961.4|41954.4|41949.3|41942.3|41962.1|41955.1|41942.4|41935.4|45
1756878300000|2025-09-03 05:45:00|41946.8|41939.8|41882.7|41875.7|41946.8|41939.8|41882.7|41875.7|156
1756878600000|2025-09-03 05:50:00|41885.2|41878.2|41927.7|41920.7|41939.1|41932.1|41882.7|41875.7|108
1756878900000|2025-09-03 05:55:00|41928.1|41921.1|41934.1|41927.1|41944|41937|41921.5|41914.5|63
1756879200000|2025-09-03 06:00:00|41931.6|41924.6|41916|41909|41948|41941|41916|41909|97
1756879500000|2025-09-03 06:05:00|41918.5|41911.5|41923.5|41916.5|41939.2|41932.2|41904|41897|151
1756879800000|2025-09-03 06:10:00|41921|41914|41938.1|41931.1|41970.9|41963.9|41921|41914|158
1756880100000|2025-09-03 06:15:00|41933.1|41926.1|41904.1|41897.1|41938.1|41931.1|41874.8|41867.8|249
1756880400000|2025-09-03 06:20:00|41901.6|41894.6|41894.2|41887.2|41919.2|41912.2|41894.1|41887.1|208
1756880700000|2025-09-03 06:25:00|41896.7|41889.7|41918.6|41911.6|41929.1|41922.1|41896.7|41889.7|415
1756881000000|2025-09-03 06:30:00|41923.6|41916.6|41993.8|41986.8|41996.3|41989.3|41923.6|41916.6|501
1756881300000|2025-09-03 06:35:00|41996.3|41989.3|42017.7|42010.7|42022.9|42015.9|41989|41982|170
1756881600000|2025-09-03 06:40:00|42015.2|42008.2|42017.6|42010.6|42028.6|42021.6|42007.8|42000.8|167
1756881900000|2025-09-03 06:45:00|42020.1|42013.1|42002.4|41995.4|42027.4|42020.4|42002.3|41995.3|108
1756882200000|2025-09-03 06:50:00|41999.9|41992.9|41980.6|41973.6|42007.7|42000.7|41980.6|41973.6|55
1756882500000|2025-09-03 06:55:00|41983.1|41976.1|41994.2|41987.2|41994.2|41987.2|41972.6|41965.6|36
1756882800000|2025-09-03 07:00:00|41999.2|41992.2|42050.9|42043.9|42053.1|42046.1|41996.7|41989.7|209
1756883100000|2025-09-03 07:05:00|42051.2|42044.2|42038.6|42031.6|42051.2|42044.2|42020.5|42013.5|144
1756883400000|2025-09-03 07:10:00|42039.3|42032.3|42038.6|42031.6|42042.6|42035.6|42012.6|42005.6|36
1756883700000|2025-09-03 07:15:00|42039.3|42032.3|41997.7|41990.7|42050.9|42043.9|41990.2|41983.2|61
1756884000000|2025-09-03 07:20:00|41997.6|41990.6|42028.7|42021.7|42031.2|42024.2|41984.1|41977.1|55
1756884300000|2025-09-03 07:25:00|42028.3|42021.3|42035.4|42028.4|42044.9|42037.9|42016.8|42009.8|19
1756884600000|2025-09-03 07:30:00|42037.9|42030.9|41993.2|41986.2|42043.2|42036.2|41988.3|41981.3|29
1756884900000|2025-09-03 07:35:00|41995.7|41988.7|42017.6|42010.6|42028.1|42021.1|41985.7|41978.7|25
1756885200000|2025-09-03 07:40:00|42015.1|42008.1|42010.7|42003.7|42020.7|42013.7|41998.3|41991.3|21
1756885500000|2025-09-03 07:45:00|42008.2|42001.2|42022.7|42015.7|42028.3|42021.3|42008.2|42001.2|24
1756885800000|2025-09-03 07:50:00|42020.2|42013.2|42048.3|42041.3|42055.5|42048.5|42017.7|42010.7|17
1756886100000|2025-09-03 07:55:00|42045.8|42038.8|42054.9|42047.9|42067.9|42060.9|42045.8|42038.8|37
1756886400000|2025-09-03 08:00:00|42052.4|42045.4|42075|42068|42081.1|42074.1|42052.4|42045.4|126
1756886700000|2025-09-03 08:05:00|42072.5|42065.5|42103.6|42096.6|42103.8|42096.8|42071.9|42064.9|156
1756887000000|2025-09-03 08:10:00|42103.8|42096.8|42132.1|42125.1|42133.3|42126.3|42088.6|42081.6|50
1756887300000|2025-09-03 08:15:00|42127.1|42120.1|42148.7|42141.7|42148.7|42141.7|42117.3|42110.3|45
1756887600000|2025-09-03 08:20:00|42151.2|42144.2|42142.4|42135.4|42167.3|42160.3|42142.3|42135.3|40
1756887900000|2025-09-03 08:25:00|42144.9|42137.9|42160.7|42153.7|42172.9|42165.9|42137.4|42130.4|81
1756888200000|2025-09-03 08:30:00|42160|42153|42151.8|42144.8|42163.7|42156.7|42135.4|42128.4|96
1756888500000|2025-09-03 08:35:00|42149.3|42142.3|42150.3|42143.3|42154.3|42147.3|42136.1|42129.1|29
1756888800000|2025-09-03 08:40:00|42150.2|42143.2|42133|42126|42152.8|42145.8|42120|42113|24
1756889100000|2025-09-03 08:45:00|42132.8|42125.8|42129.7|42122.7|42138.3|42131.3|42117.4|42110.4|38
1756889400000|2025-09-03 08:50:00|42129.1|42122.1|42128.9|42121.9|42132.4|42125.4|42119.1|42112.1|9
1756889700000|2025-09-03 08:55:00|42126.4|42119.4|42141|42134|42143.5|42136.5|42117.5|42110.5|11
1756890000000|2025-09-03 09:00:00|42143.5|42136.5|42123|42116|42151|42144|42116.4|42109.4|72
1756890300000|2025-09-03 09:05:00|42125.5|42118.5|42115|42108|42125.5|42118.5|42095.2|42088.2|32
1756890600000|2025-09-03 09:10:00|42117.5|42110.5|42106.9|42099.9|42117.5|42110.5|42098.4|42091.4|17
1756890900000|2025-09-03 09:15:00|42104.4|42097.4|42137.5|42130.5|42143.3|42136.3|42099.4|42092.4|15
1756891200000|2025-09-03 09:20:00|42140|42133|42150.6|42143.6|42151.2|42144.2|42135.2|42128.2|8
1756891500000|2025-09-03 09:25:00|42148.1|42141.1|42134.9|42127.9|42151.1|42144.1|42132.4|42125.4|4
1756891800000|2025-09-03 09:30:00|42132.4|42125.4|42136.3|42129.3|42141.4|42134.4|42113.8|42106.8|28
1756892100000|2025-09-03 09:35:00|42133.8|42126.8|42151.5|42144.5|42158|42151|42128.8|42121.8|37
1756892400000|2025-09-03 09:40:00|42149|42142|42149|42142|42182.5|42175.5|42149|42142|55
1756892700000|2025-09-03 09:45:00|42146.5|42139.5|42143.5|42136.5|42147.1|42140.1|42124.7|42117.7|19
1756893000000|2025-09-03 09:50:00|42141|42134|42153.1|42146.1|42154.1|42147.1|42128.8|42121.8|4
1756893300000|2025-09-03 09:55:00|42150.6|42143.6|42163.3|42156.3|42163.3|42156.3|42145.5|42138.5|10
1756893600000|2025-09-03 10:00:00|42160.8|42153.8|42147.3|42140.3|42167.5|42160.5|42144.8|42137.8|17
1756893900000|2025-09-03 10:05:00|42149.8|42142.8|42147.5|42140.5|42152.3|42145.3|42137.4|42130.4|59
1756894200000|2025-09-03 10:10:00|42152.5|42145.5|42157.6|42150.6|42158.5|42151.5|42145.2|42138.2|93
1756894500000|2025-09-03 10:15:00|42155.1|42148.1|42162.5|42155.5|42162.7|42155.7|42150.2|42143.2|5
1756894800000|2025-09-03 10:20:00|42165|42158|42161.9|42154.9|42168.9|42161.9|42159.6|42152.6|4
1756895100000|2025-09-03 10:25:00|42161.2|42154.2|42165|42158|42165|42158|42152.4|42145.4|11
1756895400000|2025-09-03 10:30:00|42167.5|42160.5|42155|42148|42170|42163|42154.9|42147.9|7
1756895700000|2025-09-03 10:35:00|42157.5|42150.5|42160.3|42153.3|42162.5|42155.5|42144.9|42137.9|15
1756896000000|2025-09-03 10:40:00|42162.8|42155.8|42157.7|42150.7|42163.2|42156.2|42153.2|42146.2|2
1756896300000|2025-09-03 10:45:00|42160.2|42153.2|42137.6|42130.6|42162.7|42155.7|42135.1|42128.1|26
1756896600000|2025-09-03 10:50:00|42140.1|42133.1|42139.6|42132.6|42142.9|42135.9|42127.6|42120.6|8
1756896900000|2025-09-03 10:55:00|42142.1|42135.1|42149.5|42142.5|42158.2|42151.2|42134.6|42127.6|12
1756897200000|2025-09-03 11:00:00|42152|42145|42153.6|42146.6|42164.5|42157.5|42148.6|42141.6|17
1756897500000|2025-09-03 11:05:00|42156.1|42149.1|42172.4|42165.4|42174.9|42167.9|42156.1|42149.1|17
1756897800000|2025-09-03 11:10:00|42174.9|42167.9|42180.4|42173.4|42204.3|42197.3|42174.9|42167.9|53
1756898100000|2025-09-03 11:15:00|42182.9|42175.9|42183.8|42176.8|42184.2|42177.2|42174.9|42167.9|22
1756898400000|2025-09-03 11:20:00|42188.8|42181.8|42187.4|42180.4|42194.5|42187.5|42175.1|42168.1|12
1756898700000|2025-09-03 11:25:00|42187.5|42180.5|42165.1|42158.1|42187.5|42180.5|42162.4|42155.4|9
1756899000000|2025-09-03 11:30:00|42167.6|42160.6|42186.9|42179.9|42189.4|42182.4|42155.6|42148.6|21
1756899300000|2025-09-03 11:35:00|42189.4|42182.4|42187.8|42180.8|42202.7|42195.7|42186.9|42179.9|24
1756899600000|2025-09-03 11:40:00|42187.7|42180.7|42192.8|42185.8|42202.5|42195.5|42177.4|42170.4|18
1756899900000|2025-09-03 11:45:00|42190.3|42183.3|42201.7|42194.7|42208|42201|42190.2|42183.2|12
1756900200000|2025-09-03 11:50:00|42204.2|42197.2|42193.1|42186.1|42204.2|42197.2|42190.6|42183.6|9
1756900500000|2025-09-03 11:55:00|42190.6|42183.6|42166.9|42159.9|42193.8|42186.8|42160.3|42153.3|22
1756900800000|2025-09-03 12:00:00|42171.9|42164.9|42197.2|42190.2|42200.4|42193.4|42161.9|42154.9|52
1756901100000|2025-09-03 12:05:00|42194.7|42187.7|42211.3|42204.3|42218.8|42211.8|42188.2|42181.2|28
1756901400000|2025-09-03 12:10:00|42213.8|42206.8|42209.9|42202.9|42214.3|42207.3|42202.4|42195.4|18
1756901700000|2025-09-03 12:15:00|42210|42203|42208|42201|42217.7|42210.7|42204.9|42197.9|14
1756902000000|2025-09-03 12:20:00|42207.8|42200.8|42187.4|42180.4|42215.1|42208.1|42187.4|42180.4|12
1756902300000|2025-09-03 12:25:00|42184.9|42177.9|42195.3|42188.3|42207.3|42200.3|42182.4|42175.4|10
1756902600000|2025-09-03 12:30:00|42192.8|42185.8|42159.9|42152.9|42195.3|42188.3|42157.8|42150.8|143
1756902900000|2025-09-03 12:35:00|42162.4|42155.4|42177.7|42170.7|42192.4|42185.4|42162.4|42155.4|21
1756903200000|2025-09-03 12:40:00|42175.2|42168.2|42168.2|42161.2|42180.5|42173.5|42147.6|42140.6|41
1756903500000|2025-09-03 12:45:00|42165.7|42158.7|42143.3|42136.3|42165.7|42158.7|42135|42128|69
1756903800000|2025-09-03 12:50:00|42145.8|42138.8|42118.3|42111.3|42148.3|42141.3|42117.9|42110.9|19
1756904100000|2025-09-03 12:55:00|42120.8|42113.8|42126.5|42119.5|42126.5|42119.5|42114.5|42107.5|14
1756904400000|2025-09-03 13:00:00|42129|42122|42138.7|42131.7|42143.1|42136.1|42121.9|42114.9|30
1756904700000|2025-09-03 13:05:00|42141.2|42134.2|42141.7|42134.7|42159|42152|42136.5|42129.5|58
1756905000000|2025-09-03 13:10:00|42144.2|42137.2|42159.6|42152.6|42167.8|42160.8|42141.7|42134.7|21
1756905300000|2025-09-03 13:15:00|42162.1|42155.1|42140.8|42133.8|42167.1|42160.1|42138.3|42131.3|38
1756905600000|2025-09-03 13:20:00|42143.3|42136.3|42147.9|42140.9|42161.1|42154.1|42140.2|42133.2|32
1756905900000|2025-09-03 13:25:00|42145.4|42138.4|42145.1|42138.1|42158.3|42151.3|42137.5|42130.5|16
1756906200000|2025-09-03 13:30:00|42147.6|42140.6|42151|42144|42170.3|42163.3|42115.6|42108.6|204
1756906500000|2025-09-03 13:35:00|42153.5|42146.5|42152.7|42145.7|42168.5|42161.5|42129.1|42122.1|66
1756906800000|2025-09-03 13:40:00|42155.2|42148.2|42204.4|42197.4|42212.3|42205.3|42140.2|42133.2|72
1756907100000|2025-09-03 13:45:00|42206.9|42199.9|42185.5|42178.5|42206.9|42199.9|42134.9|42127.9|73
1756907400000|2025-09-03 13:50:00|42188|42181|42157.2|42150.2|42223.5|42216.5|42150.9|42143.9|97
1756907700000|2025-09-03 13:55:00|42159.7|42152.7|42138.7|42131.7|42162.2|42155.2|42120.3|42113.3|39
1756908000000|2025-09-03 14:00:00|42136.2|42129.2|42159.2|42152.2|42175|42168|42082.5|42075.5|262
1756908300000|2025-09-03 14:05:00|42161.7|42154.7|42143.4|42136.4|42175.2|42168.2|42126.3|42119.3|193
1756908600000|2025-09-03 14:10:00|42145.9|42138.9|42062.5|42055.5|42162.7|42155.7|42062.4|42055.4|103
1756908900000|2025-09-03 14:15:00|42062.6|42055.6|42115.1|42108.1|42130.9|42123.9|42062.6|42055.6|77
1756909200000|2025-09-03 14:20:00|42112.6|42105.6|42114.2|42107.2|42125.4|42118.4|42098.9|42091.9|36
1756909500000|2025-09-03 14:25:00|42116.7|42109.7|42096.1|42089.1|42159.2|42152.2|42091.1|42084.1|60
1756909800000|2025-09-03 14:30:00|42093.6|42086.6|42161.4|42154.4|42164.7|42157.7|42093.6|42086.6|248
1756910100000|2025-09-03 14:35:00|42161|42154|42140.2|42133.2|42163.1|42156.1|42134.9|42127.9|116
1756910400000|2025-09-03 14:40:00|42142.7|42135.7|42163|42156|42176.7|42169.7|42142.7|42135.7|119
1756910700000|2025-09-03 14:45:00|42160.5|42153.5|42148.4|42141.4|42173|42166|42141.2|42134.2|62
1756911000000|2025-09-03 14:50:00|42150.9|42143.9|42125.2|42118.2|42154.1|42147.1|42115.6|42108.6|113
1756911300000|2025-09-03 14:55:00|42122.7|42115.7|42127.4|42120.4|42138.4|42131.4|42113.2|42106.2|92
1756911600000|2025-09-03 15:00:00|42129.9|42122.9|42122.7|42115.7|42130.4|42123.4|42112.6|42105.6|134
1756911900000|2025-09-03 15:05:00|42120.2|42113.2|42113.8|42106.8|42127.7|42120.7|42099.6|42092.6|59
1756912200000|2025-09-03 15:10:00|42116.3|42109.3|42101.8|42094.8|42116.3|42109.3|42096|42089|10
1756912500000|2025-09-03 15:15:00|42099.3|42092.3|42113.7|42106.7|42123.8|42116.8|42099.3|42092.3|133
1756912800000|2025-09-03 15:20:00|42111.2|42104.2|42092.9|42085.9|42113.7|42106.7|42070.6|42063.6|78
1756913100000|2025-09-03 15:25:00|42095.4|42088.4|42028.9|42021.9|42095.4|42088.4|42021.4|42014.4|93
1756913400000|2025-09-03 15:30:00|42026.4|42019.4|42031.1|42024.1|42046.7|42039.7|42011.3|42004.3|214
1756913700000|2025-09-03 15:35:00|42033.6|42026.6|42049.6|42042.6|42058.7|42051.7|42026.5|42019.5|81
1756914000000|2025-09-03 15:40:00|42050.2|42043.2|42058.8|42051.8|42071.6|42064.6|42044.1|42037.1|188
1756914300000|2025-09-03 15:45:00|42056.3|42049.3|42049.6|42042.6|42071.4|42064.4|42034|42027|63
1756914600000|2025-09-03 15:50:00|42044.6|42037.6|42050.8|42043.8|42069.5|42062.5|42030.9|42023.9|27
1756914900000|2025-09-03 15:55:00|42051.6|42044.6|42033.9|42026.9|42054.1|42047.1|42025.2|42018.2|22
1756915200000|2025-09-03 16:00:00|42031.4|42024.4|42031.4|42024.4|42049.1|42042.1|42017.9|42010.9|36
1756915500000|2025-09-03 16:05:00|42033.9|42026.9|42047.2|42040.2|42055.5|42048.5|42028.1|42021.1|11
1756915800000|2025-09-03 16:10:00|42052.2|42045.2|42041.5|42034.5|42052.2|42045.2|42027.2|42020.2|20
1756916100000|2025-09-03 16:15:00|42039|42032|42050.6|42043.6|42053.1|42046.1|42030.3|42023.3|28
1756916400000|2025-09-03 16:20:00|42048.1|42041.1|42041.2|42034.2|42078.6|42071.6|42040.2|42033.2|100
1756916700000|2025-09-03 16:25:00|42043.7|42036.7|42037.1|42030.1|42055.2|42048.2|42023.8|42016.8|59
1756917000000|2025-09-03 16:30:00|42039.6|42032.6|42041|42034|42044.6|42037.6|42029|42022|8
1756917300000|2025-09-03 16:35:00|42038.5|42031.5|42031.4|42024.4|42046.8|42039.8|42028.9|42021.9|4
1756917600000|2025-09-03 16:40:00|42028.9|42021.9|42033.9|42026.9|42036.3|42029.3|42002.9|41995.9|34
1756917900000|2025-09-03 16:45:00|42031.4|42024.4|42024.1|42017.1|42044.2|42037.2|42019.2|42012.2|24
1756918200000|2025-09-03 16:50:00|42026.6|42019.6|42008.1|42001.1|42029.1|42022.1|41996.4|41989.4|19
1756918500000|2025-09-03 16:55:00|42010.6|42003.6|42018.1|42011.1|42030.8|42023.8|42010|42003|16
1756918800000|2025-09-03 17:00:00|42023.1|42016.1|42038.9|42031.9|42046.1|42039.1|42018.1|42011.1|27
1756919100000|2025-09-03 17:05:00|42036.4|42029.4|42029.8|42022.8|42038.9|42031.9|42023.4|42016.4|12
1756919400000|2025-09-03 17:10:00|42032.3|42025.3|42051.6|42044.6|42063.7|42056.7|42031.1|42024.1|26
1756919700000|2025-09-03 17:15:00|42049.1|42042.1|42048|42041|42058.5|42051.5|42043|42036|24
1756920000000|2025-09-03 17:20:00|42045.5|42038.5|42045.6|42038.6|42055.3|42048.3|42038|42031|12
1756920300000|2025-09-03 17:25:00|42043.1|42036.1|42030.1|42023.1|42048.1|42041.1|42022.8|42015.8|22
1756920600000|2025-09-03 17:30:00|42027.6|42020.6|42012.4|42005.4|42037.6|42030.6|42012.4|42005.4|15
1756920900000|2025-09-03 17:35:00|42009.9|42002.9|42009.2|42002.2|42024.1|42017.1|42009.2|42002.2|24
1756921200000|2025-09-03 17:40:00|42014.2|42007.2|41967.6|41960.6|42014.2|42007.2|41962.7|41955.7|46
1756921500000|2025-09-03 17:45:00|41965.1|41958.1|41976.3|41969.3|41978.2|41971.2|41947.4|41940.4|92
1756921800000|2025-09-03 17:50:00|41971.3|41964.3|41973.3|41966.3|41998.9|41991.9|41969.9|41962.9|41
1756922100000|2025-09-03 17:55:00|41975.8|41968.8|41963.9|41956.9|41978.5|41971.5|41944.1|41937.1|55
1756922400000|2025-09-03 18:00:00|41958.9|41951.9|41948.8|41941.8|41968|41961|41935.9|41928.9|53
1756922700000|2025-09-03 18:05:00|41951.3|41944.3|41933.8|41926.8|41961.5|41954.5|41933.7|41926.7|53
1756923000000|2025-09-03 18:10:00|41936.3|41929.3|41950.2|41943.2|41952.7|41945.7|41914.3|41907.3|46
1756923300000|2025-09-03 18:15:00|41947.7|41940.7|41943.3|41936.3|41953.4|41946.4|41937.7|41930.7|69
1756923600000|2025-09-03 18:20:00|41940.8|41933.8|41947.3|41940.3|41953.6|41946.6|41930.9|41923.9|74
1756923900000|2025-09-03 18:25:00|41944.8|41937.8|41955.8|41948.8|41963.8|41956.8|41934.2|41927.2|38
1756924200000|2025-09-03 18:30:00|41953.3|41946.3|41961.4|41954.4|41962.9|41955.9|41937.1|41930.1|60
1756924500000|2025-09-03 18:35:00|41958.9|41951.9|41935.3|41928.3|41966.4|41959.4|41930.3|41923.3|40
1756924800000|2025-09-03 18:40:00|41932.8|41925.8|41956.7|41949.7|41964.1|41957.1|41932.8|41925.8|19
1756925100000|2025-09-03 18:45:00|41959.2|41952.2|41951.8|41944.8|41968.6|41961.6|41945.9|41938.9|26
1756925400000|2025-09-03 18:50:00|41954.3|41947.3|41946.8|41939.8|41956.8|41949.8|41941.2|41934.2|42
1756925700000|2025-09-03 18:55:00|41944.3|41937.3|41943.8|41936.8|41960.4|41953.4|41935.8|41928.8|49
1756926000000|2025-09-03 19:00:00|41941.3|41934.3|41948.7|41941.7|41956.2|41949.2|41933.8|41926.8|43
1756926300000|2025-09-03 19:05:00|41951.2|41944.2|41951|41944|41958.8|41951.8|41943.8|41936.8|54
1756926600000|2025-09-03 19:10:00|41951.2|41944.2|41951.6|41944.6|41957|41950|41941.4|41934.4|38
1756926900000|2025-09-03 19:15:00|41949.1|41942.1|41971.9|41964.9|41973.2|41966.2|41949.1|41942.1|15
1756927200000|2025-09-03 19:20:00|41969.4|41962.4|41974.2|41967.2|41984.2|41977.2|41961.1|41954.1|26
1756927500000|2025-09-03 19:25:00|41971.7|41964.7|41969.2|41962.2|41979.2|41972.2|41964.2|41957.2|33
1756927800000|2025-09-03 19:30:00|41971.7|41964.7|41989.3|41982.3|41990|41983|41969.2|41962.2|25
1756928100000|2025-09-03 19:35:00|41988.6|41981.6|42005|41998|42007.5|42000.5|41988.6|41981.6|13
1756928400000|2025-09-03 19:40:00|42007.5|42000.5|42030.3|42023.3|42030.3|42023.3|42003.4|41996.4|39
1756928700000|2025-09-03 19:45:00|42032.8|42025.8|42045.3|42038.3|42052.6|42045.6|42025.3|42018.3|189
1756929000000|2025-09-03 19:50:00|42050.3|42043.3|42088.9|42081.9|42091.3|42084.3|42050.3|42043.3|95
1756929300000|2025-09-03 19:55:00|42086.4|42079.4|42118.9|42111.9|42124|42117|42081|42074|269
1756929600000|2025-09-03 20:00:00|42121.4|42114.4|42115.5|42108.5|42145.7|42138.7|42110.4|42103.4|151
1756929900000|2025-09-03 20:05:00|42118|42111|42128.2|42121.2|42138.1|42131.1|42108.1|42101.1|59
1756930200000|2025-09-03 20:10:00|42130.7|42123.7|42111.1|42104.1|42131.2|42124.2|42111|42104|33
1756930500000|2025-09-03 20:15:00|42108.6|42101.6|42113.2|42106.2|42121.1|42114.1|42105.1|42098.1|34
1756930800000|2025-09-03 20:20:00|42112.9|42105.9|42115|42108|42117.7|42110.7|42112.7|42105.7|6
1756931100000|2025-09-03 20:25:00|42117.5|42110.5|42120|42113|42123.1|42116.1|42115|42108|1
1756931400000|2025-09-03 20:30:00|42117.5|42110.5|42117.6|42110.6|42120|42113|42117.4|42110.4|1
1756931700000|2025-09-03 20:35:00|42115.1|42108.1|42107.6|42100.6|42115.1|42108.1|42107.6|42100.6|3
1756932000000|2025-09-03 20:40:00|42102.6|42095.6|42115.5|42108.5|42115.5|42108.5|42102.6|42095.6|4
1756932300000|2025-09-03 20:45:00|42113|42106|42119.5|42112.5|42122.5|42115.5|42110.4|42103.4|2
1756932600000|2025-09-03 20:50:00|42117|42110|42119.9|42112.9|42122.4|42115.4|42112.2|42105.2|12
1756932900000|2025-09-03 20:55:00|42122.4|42115.4|42132.9|42102.9|42134.8|42118.4|42115.4|42102.9|16
1756933200000|2025-09-03 21:00:00|42132.7|42102.7|42132.5|42102.5|42133.1|42103.1|42131|42101|0
1756933500000|2025-09-03 21:05:00|42132.1|42102.1|42131.4|42101.4|42133|42103|42131.4|42101.4|0
1756933800000|2025-09-03 21:10:00|42129.9|42099.9|42129.6|42099.6|42130.5|42100.5|42129.6|42099.6|0
1756934100000|2025-09-03 21:15:00|42129.9|42099.9|42129.3|42099.3|42130.2|42100.2|42129.3|42099.3|0
1756934400000|2025-09-03 21:20:00|42129.9|42099.9|42130.4|42100.4|42130.4|42100.4|42129.9|42099.9|0
1756934700000|2025-09-03 21:25:00|42130.6|42100.6|42130.4|42100.4|42130.6|42100.6|42129.9|42099.9|0
1756935000000|2025-09-03 21:30:00|42129.9|42099.9|42129.9|42099.9|42129.9|42099.9|42129.6|42099.6|0
1756935300000|2025-09-03 21:35:00|42129.8|42099.8|42128.3|42098.3|42130.5|42100.5|42128.3|42098.3|0
1756935600000|2025-09-03 21:40:00|42128.1|42098.1|42128.1|42098.1|42128.1|42098.1|42127.7|42097.7|0
1756935900000|2025-09-03 21:45:00|42128|42098|42128.2|42098.2|42129.5|42099.5|42128|42098|0
1756936200000|2025-09-03 21:50:00|42128.5|42098.5|42129.4|42099.4|42129.5|42099.5|42128.5|42098.5|0
1756936500000|2025-09-03 21:55:00|42129.8|42099.8|42132.2|42102.2|42132.4|42102.4|42129.2|42099.2|0
1756936800000|2025-09-03 22:00:00|42132.1|42102.1|42113.6|42083.6|42132.1|42102.1|42110.4|42080.4|0
1756937100000|2025-09-03 22:05:00|42114.7|42084.7|42104.2|42089.2|42117|42089.2|42099|42081.3|2
1756937400000|2025-09-03 22:10:00|42104.1|42089.1|42106.9|42091.9|42106.9|42091.9|42104.1|42089.1|1
1756937700000|2025-09-03 22:15:00|42109.4|42094.4|42115|42100|42115|42100|42109.4|42094.4|0
1756938000000|2025-09-03 22:20:00|42117.5|42102.5|42107.1|42092.1|42120|42105|42107.1|42092.1|4
1756938300000|2025-09-03 22:25:00|42106.2|42091.2|42095.1|42080.1|42106.2|42091.2|42095.1|42080.1|1
1756938600000|2025-09-03 22:30:00|42097.6|42082.6|42110.8|42095.8|42113.7|42098.7|42094.7|42079.7|3
1756938900000|2025-09-03 22:35:00|42112.1|42097.1|42119.3|42104.3|42122.6|42107.6|42111.6|42096.6|2
1756939200000|2025-09-03 22:40:00|42119.8|42104.8|42117.3|42102.3|42119.8|42104.8|42117.3|42102.3|0
1756939500000|2025-09-03 22:45:00|42119.8|42104.8|42118|42103|42119.8|42104.8|42114.6|42099.6|0
1756939800000|2025-09-03 22:50:00|42125.5|42110.5|42126.7|42111.7|42128.8|42113.8|42125.5|42110.5|12
1756940100000|2025-09-03 22:55:00|42129.2|42114.2|42132.7|42117.7|42140.4|42125.4|42126.4|42111.4|14
1756940400000|2025-09-03 23:00:00|42133.7|42118.7|42134|42119|42135.2|42120.2|42128.7|42113.7|0
1756940700000|2025-09-03 23:05:00|42132.6|42117.6|42114.2|42099.2|42132.6|42117.6|42114.2|42099.2|0
1756941000000|2025-09-03 23:10:00|42116.7|42101.7|42122.2|42107.2|42126.1|42111.1|42116.7|42101.7|2
1756941300000|2025-09-03 23:15:00|42122|42107|42122.8|42107.8|42122.8|42107.8|42117.5|42102.5|0
1756941600000|2025-09-03 23:20:00|42125.3|42110.3|42145.4|42130.4|42149.1|42134.1|42122.8|42107.8|11
1756941900000|2025-09-03 23:25:00|42142.9|42127.9|42152.3|42137.3|42164.9|42149.9|42142.9|42127.9|5
1756942200000|2025-09-03 23:30:00|42154.8|42139.8|42126.2|42119.2|42154.8|42147.6|42116.7|42109.7|6402
1756942500000|2025-09-03 23:35:00|42123.7|42116.7|42122.5|42115.5|42128.7|42121.7|42107.3|42100.3|33
1756942800000|2025-09-03 23:40:00|42125|42118|42102.5|42095.5|42128.3|42121.3|42094.7|42087.7|138
1756943100000|2025-09-03 23:45:00|42104.3|42097.3|42084|42077|42105.8|42098.8|42051.5|42044.5|174
1756943400000|2025-09-03 23:50:00|42081.5|42074.5|42069.8|42062.8|42100.6|42093.6|42064|42057|94
1756943700000|2025-09-03 23:55:00|42067.3|42060.3|42059.4|42052.4|42094.1|42087.1|42049.3|42042.3|105
1756944000000|2025-09-04 00:00:00|42064.4|42057.4|42154.2|42147.2|42185|42178|42024.9|42017.9|795
1756944300000|2025-09-04 00:05:00|42154.1|42147.1|42267.1|42260.1|42282.1|42275.1|42134|42127|527
1756944600000|2025-09-04 00:10:00|42262.1|42255.1|42337.9|42330.9|42343.5|42336.5|42215.1|42208.1|523
1756944900000|2025-09-04 00:15:00|42335.4|42328.4|42379.4|42372.4|42405.9|42398.9|42314.1|42307.1|588
1756945200000|2025-09-04 00:20:00|42379.8|42372.8|42367.7|42360.7|42415.6|42408.6|42356.7|42349.7|480
1756945500000|2025-09-04 00:25:00|42365.2|42358.2|42357.2|42350.2|42377|42370|42334.3|42327.3|461
1756945800000|2025-09-04 00:30:00|42359.7|42352.7|42405.7|42398.7|42405.7|42398.7|42349|42342|290
1756946100000|2025-09-04 00:35:00|42405.5|42398.5|42404.2|42397.2|42419.4|42412.4|42374.9|42367.9|369
1756946400000|2025-09-04 00:40:00|42406.7|42399.7|42384|42377|42409.4|42402.4|42366.4|42359.4|197
1756946700000|2025-09-04 00:45:00|42384.1|42377.1|42473.9|42466.9|42486.4|42479.4|42384.1|42377.1|440
1756947000000|2025-09-04 00:50:00|42471.4|42464.4|42454.2|42447.2|42486.8|42479.8|42444|42437|283
1756947300000|2025-09-04 00:55:00|42456.7|42449.7|42456.1|42449.1|42469.5|42462.5|42440.5|42433.5|196
1756947600000|2025-09-04 01:00:00|42458.6|42451.6|42441.2|42434.2|42459.7|42452.7|42417.2|42410.2|178
1756947900000|2025-09-04 01:05:00|42443.7|42436.7|42427.6|42420.6|42446.2|42439.2|42405|42398|82
1756948200000|2025-09-04 01:10:00|42430.1|42423.1|42413.5|42406.5|42445.1|42438.1|42398.8|42391.8|155
1756948500000|2025-09-04 01:15:00|42416|42409|42479.7|42472.7|42485.6|42478.6|42400.4|42393.4|183
1756948800000|2025-09-04 01:20:00|42481.9|42474.9|42437.2|42430.2|42484.2|42477.2|42429.2|42422.2|83
1756949100000|2025-09-04 01:25:00|42434.7|42427.7|42417.5|42410.5|42455.2|42448.2|42404|42397|92
1756949400000|2025-09-04 01:30:00|42415|42408|42395.2|42388.2|42416.5|42409.5|42384.2|42377.2|156
1756949700000|2025-09-04 01:35:00|42397.7|42390.7|42384.7|42377.7|42397.7|42390.7|42359.1|42352.1|204
1756950000000|2025-09-04 01:40:00|42384.9|42377.9|42414.4|42407.4|42429.5|42422.5|42381.9|42374.9|167
1756950300000|2025-09-04 01:45:00|42416.9|42409.9|42394.3|42387.3|42421.6|42414.6|42394.1|42387.1|110
1756950600000|2025-09-04 01:50:00|42396.8|42389.8|42343.8|42336.8|42396.8|42389.8|42343.8|42336.8|177
1756950900000|2025-09-04 01:55:00|42346.3|42339.3|42335.1|42328.1|42348.8|42341.8|42284.1|42277.1|298
1756951200000|2025-09-04 02:00:00|42332.6|42325.6|42394.1|42387.1|42402.5|42395.5|42330.3|42323.3|235
1756951500000|2025-09-04 02:05:00|42396.6|42389.6|42416.8|42409.8|42429.1|42422.1|42389|42382|110
1756951800000|2025-09-04 02:10:00|42419.3|42412.3|42459|42452|42465|42458|42414.1|42407.1|215
1756952100000|2025-09-04 02:15:00|42458.9|42451.9|42458.9|42451.9|42474|42467|42451.4|42444.4|89
1756952400000|2025-09-04 02:20:00|42456.4|42449.4|42470.7|42463.7|42480.1|42473.1|42453.9|42446.9|128
1756952700000|2025-09-04 02:25:00|42471.7|42464.7|42454.5|42447.5|42471.7|42464.7|42450|42443|86
1756953000000|2025-09-04 02:30:00|42452|42445|42479.5|42472.5|42479.5|42472.5|42434.5|42427.5|103
1756953300000|2025-09-04 02:35:00|42479.9|42472.9|42527.6|42520.6|42543.4|42536.4|42474.1|42467.1|202
1756953600000|2025-09-04 02:40:00|42525.1|42518.1|42519.2|42512.2|42530.1|42523.1|42508.9|42501.9|199
1756953900000|2025-09-04 02:45:00|42521.7|42514.7|42532.6|42525.6|42534.1|42527.1|42514.4|42507.4|94
1756954200000|2025-09-04 02:50:00|42535.1|42528.1|42521.4|42514.4|42545.6|42538.6|42514.2|42507.2|122
1756954500000|2025-09-04 02:55:00|42523.9|42516.9|42501.5|42494.5|42529|42522|42489|42482|75
1756954800000|2025-09-04 03:00:00|42499|42492|42500.5|42493.5|42508.5|42501.5|42490.9|42483.9|59
1756955100000|2025-09-04 03:05:00|42495.5|42488.5|42504|42497|42506.5|42499.5|42494.1|42487.1|69
1756955400000|2025-09-04 03:10:00|42506.5|42499.5|42524|42517|42529|42522|42506.5|42499.5|51
1756955700000|2025-09-04 03:15:00|42526.5|42519.5|42502|42495|42529|42522|42498.8|42491.8|126
1756956000000|2025-09-04 03:20:00|42504.5|42497.5|42479.5|42472.5|42509.1|42502.1|42476.9|42469.9|32
1756956300000|2025-09-04 03:25:00|42479.9|42472.9|42460.1|42453.1|42479.9|42472.9|42454.7|42447.7|39
1756956600000|2025-09-04 03:30:00|42462.6|42455.6|42444.6|42437.6|42490.7|42483.7|42439.1|42432.1|99
1756956900000|2025-09-04 03:35:00|42442.1|42435.1|42429.2|42422.2|42454.2|42447.2|42424.3|42417.3|118
1756957200000|2025-09-04 03:40:00|42429.1|42422.1|42435.7|42428.7|42439.1|42432.1|42413.6|42406.6|76
1756957500000|2025-09-04 03:45:00|42438.2|42431.2|42443.1|42436.1|42450.7|42443.7|42421.9|42414.9|78
1756957800000|2025-09-04 03:50:00|42445.6|42438.6|42445.2|42438.2|42454.8|42447.8|42434.9|42427.9|77
1756958100000|2025-09-04 03:55:00|42442.7|42435.7|42447.6|42440.6|42455.6|42448.6|42439.6|42432.6|64
1756958400000|2025-09-04 04:00:00|42450.1|42443.1|42482.4|42475.4|42490.7|42483.7|42450.1|42443.1|147
1756958700000|2025-09-04 04:05:00|42479.9|42472.9|42470.6|42463.6|42490.4|42483.4|42457.2|42450.2|80
1756959000000|2025-09-04 04:10:00|42473.1|42466.1|42482.2|42475.2|42497.6|42490.6|42469.8|42462.8|42
1756959300000|2025-09-04 04:15:00|42479.7|42472.7|42493.2|42486.2|42502.4|42495.4|42479.3|42472.3|74
1756959600000|2025-09-04 04:20:00|42495.7|42488.7|42519.4|42512.4|42525.1|42518.1|42489.6|42482.6|74
1756959900000|2025-09-04 04:25:00|42519.2|42512.2|42550.6|42543.6|42553.3|42546.3|42519.1|42512.1|143
1756960200000|2025-09-04 04:30:00|42553.1|42546.1|42569.1|42562.1|42585.8|42578.8|42546.4|42539.4|297
1756960500000|2025-09-04 04:35:00|42569|42562|42573.9|42566.9|42573.9|42566.9|42559|42552|106
1756960800000|2025-09-04 04:40:00|42576.4|42569.4|42563.9|42556.9|42594.6|42587.6|42563.9|42556.9|159
1756961100000|2025-09-04 04:45:00|42566.4|42559.4|42574.2|42567.2|42599.1|42592.1|42563.9|42556.9|133
1756961400000|2025-09-04 04:50:00|42574.6|42567.6|42599|42592|42599|42592|42569.4|42562.4|99
1756961700000|2025-09-04 04:55:00|42596.5|42589.5|42574|42567|42596.5|42589.5|42564|42557|82
1756962000000|2025-09-04 05:00:00|42576.5|42569.5|42558.9|42551.9|42583.9|42576.9|42558.9|42551.9|180
1756962300000|2025-09-04 05:05:00|42561.4|42554.4|42578.9|42571.9|42596.1|42589.1|42546.4|42539.4|220
1756962600000|2025-09-04 05:10:00|42581.4|42574.4|42589.1|42582.1|42595|42588|42578.9|42571.9|55
1756962900000|2025-09-04 05:15:00|42591.6|42584.6|42600.3|42593.3|42605.9|42598.9|42586.4|42579.4|147
1756963200000|2025-09-04 05:20:00|42600|42593|42561.7|42554.7|42615.3|42608.3|42559.2|42552.2|152
1756963500000|2025-09-04 05:25:00|42564.2|42557.2|42580.4|42573.4|42585|42578|42559|42552|110
1756963800000|2025-09-04 05:30:00|42585.4|42578.4|42576.5|42569.5|42597|42590|42569|42562|142
1756964100000|2025-09-04 05:35:00|42579|42572|42565.3|42558.3|42583.9|42576.9|42563.8|42556.8|60
1756964400000|2025-09-04 05:40:00|42562.8|42555.8|42564|42557|42582.6|42575.6|42561.1|42554.1|110
1756964700000|2025-09-04 05:45:00|42559|42552|42559.3|42552.3|42574.4|42567.4|42556.5|42549.5|154
1756965000000|2025-09-04 05:50:00|42559.2|42552.2|42568.9|42561.9|42570.3|42563.3|42549.1|42542.1|164
1756965300000|2025-09-04 05:55:00|42563.9|42556.9|42550.5|42543.5|42563.9|42556.9|42545.3|42538.3|263
1756965600000|2025-09-04 06:00:00|42545.5|42538.5|42579|42572|42585.3|42578.3|42532.9|42525.9|242
1756965900000|2025-09-04 06:05:00|42576.5|42569.5|42547.7|42540.7|42586.7|42579.7|42534.3|42527.3|264
1756966200000|2025-09-04 06:10:00|42545.2|42538.2|42542|42535|42564.4|42557.4|42537.6|42530.6|117
1756966500000|2025-09-04 06:15:00|42542.6|42535.6|42549.8|42542.8|42555.2|42548.2|42529.8|42522.8|149
1756966800000|2025-09-04 06:20:00|42547.3|42540.3|42565.2|42558.2|42574.9|42567.9|42543.4|42536.4|303
1756967100000|2025-09-04 06:25:00|42562.7|42555.7|42554.9|42547.9|42571.9|42564.9|42549.9|42542.9|554
1756967400000|2025-09-04 06:30:00|42559.9|42552.9|42581.9|42574.9|42589.5|42582.5|42541.8|42534.8|679
1756967700000|2025-09-04 06:35:00|42584.4|42577.4|42601.5|42594.5|42635.9|42628.9|42581.9|42574.9|410
1756968000000|2025-09-04 06:40:00|42599|42592|42624.6|42617.6|42629.7|42622.7|42594.1|42587.1|390
1756968300000|2025-09-04 06:45:00|42619.6|42612.6|42634|42627|42644.3|42637.3|42617.1|42610.1|115
1756968600000|2025-09-04 06:50:00|42634.1|42627.1|42633.9|42626.9|42644.2|42637.2|42620.1|42613.1|240
1756968900000|2025-09-04 06:55:00|42633.1|42626.1|42616.2|42609.2|42633.1|42626.1|42609.1|42602.1|113
1756969200000|2025-09-04 07:00:00|42615.7|42608.7|42587.2|42580.2|42635.1|42628.1|42587.2|42580.2|179
1756969500000|2025-09-04 07:05:00|42589.7|42582.7|42590.4|42583.4|42590.4|42583.4|42565.9|42558.9|156
1756969800000|2025-09-04 07:10:00|42585.4|42578.4|42595.9|42588.9|42603|42596|42580.3|42573.3|84
1756970100000|2025-09-04 07:15:00|42593.4|42586.4|42617.8|42610.8|42622|42615|42586.6|42579.6|39
1756970400000|2025-09-04 07:20:00|42615.3|42608.3|42589.2|42582.2|42618.6|42611.6|42589.2|42582.2|20
1756970700000|2025-09-04 07:25:00|42591.7|42584.7|42575|42568|42591.7|42584.7|42563.9|42556.9|86
1756971000000|2025-09-04 07:30:00|42574.8|42567.8|42581.2|42574.2|42586.2|42579.2|42569.4|42562.4|55
1756971300000|2025-09-04 07:35:00|42583.7|42576.7|42591.2|42584.2|42616.9|42609.9|42583.7|42576.7|42
1756971600000|2025-09-04 07:40:00|42590.7|42583.7|42602.8|42595.8|42603.9|42596.9|42586.7|42579.7|35
1756971900000|2025-09-04 07:45:00|42603|42596|42603.5|42596.5|42615.7|42608.7|42588|42581|65
1756972200000|2025-09-04 07:50:00|42602.9|42595.9|42604.3|42597.3|42614.8|42607.8|42599.7|42592.7|101
1756972500000|2025-09-04 07:55:00|42606.8|42599.8|42621.9|42614.9|42621.9|42614.9|42599.3|42592.3|26
1756972800000|2025-09-04 08:00:00|42621.1|42614.1|42626.6|42619.6|42638.9|42631.9|42600.3|42593.3|120
1756973100000|2025-09-04 08:05:00|42621.6|42614.6|42603.6|42596.6|42624.1|42617.1|42577.1|42570.1|42
1756973400000|2025-09-04 08:10:00|42601.1|42594.1|42594.5|42587.5|42603.9|42596.9|42580.1|42573.1|33
1756973700000|2025-09-04 08:15:00|42589.5|42582.5|42603.9|42596.9|42604.2|42597.2|42589.1|42582.1|15
1756974000000|2025-09-04 08:20:00|42601.4|42594.4|42629|42622|42629.3|42622.3|42598.9|42591.9|41
1756974300000|2025-09-04 08:25:00|42628.9|42621.9|42665.2|42658.2|42673.4|42666.4|42623.9|42616.9|144
1756974600000|2025-09-04 08:30:00|42666.1|42659.1|42605.4|42598.4|42670.8|42663.8|42602.8|42595.8|41
1756974900000|2025-09-04 08:35:00|42606|42599|42584.7|42577.7|42613|42606|42584.4|42577.4|25
1756975200000|2025-09-04 08:40:00|42582.2|42575.2|42589.6|42582.6|42602.4|42595.4|42573.2|42566.2|187
1756975500000|2025-09-04 08:45:00|42587.1|42580.1|42570.5|42563.5|42589.6|42582.6|42559.1|42552.1|75
1756975800000|2025-09-04 08:50:00|42573|42566|42586.6|42579.6|42598|42591|42570.5|42563.5|19
1756976100000|2025-09-04 08:55:00|42589.1|42582.1|42577.1|42570.1|42596.6|42589.6|42565.2|42558.2|25
1756976400000|2025-09-04 09:00:00|42576.3|42569.3|42573.4|42566.4|42582|42575|42553.1|42546.1|23
1756976700000|2025-09-04 09:05:00|42575.9|42568.9|42581.5|42574.5|42586.1|42579.1|42565.8|42558.8|8
1756977000000|2025-09-04 09:10:00|42579|42572|42577.8|42570.8|42590.8|42583.8|42575.3|42568.3|11
1756977300000|2025-09-04 09:15:00|42580.3|42573.3|42562.6|42555.6|42582.8|42575.8|42545|42538|27
1756977600000|2025-09-04 09:20:00|42567.6|42560.6|42583|42576|42585.5|42578.5|42562.6|42555.6|46
1756977900000|2025-09-04 09:25:00|42583.2|42576.2|42582.6|42575.6|42590.7|42583.7|42573.9|42566.9|66
1756978200000|2025-09-04 09:30:00|42585.1|42578.1|42572.5|42565.5|42585.1|42578.1|42572.5|42565.5|10
1756978500000|2025-09-04 09:35:00|42570|42563|42577.7|42570.7|42585.5|42578.5|42569.5|42562.5|63
1756978800000|2025-09-04 09:40:00|42575.2|42568.2|42545.4|42538.4|42577.7|42570.7|42544|42537|40
1756979100000|2025-09-04 09:45:00|42545.1|42538.1|42548.5|42541.5|42556.7|42549.7|42538.5|42531.5|147
1756979400000|2025-09-04 09:50:00|42546|42539|42527.7|42520.7|42546.3|42539.3|42512.3|42505.3|87
1756979700000|2025-09-04 09:55:00|42530.2|42523.2|42551|42544|42551|42544|42526.9|42519.9|72
1756980000000|2025-09-04 10:00:00|42548.5|42541.5|42568.8|42561.8|42569.5|42562.5|42548|42541|139
1756980300000|2025-09-04 10:05:00|42571.3|42564.3|42573.8|42566.8|42582.3|42575.3|42565.5|42558.5|13
1756980600000|2025-09-04 10:10:00|42571.3|42564.3|42615.6|42608.6|42620.7|42613.7|42565.4|42558.4|178
1756980900000|2025-09-04 10:15:00|42613.1|42606.1|42599|42592|42630.7|42623.7|42598.2|42591.2|69
1756981200000|2025-09-04 10:20:00|42598.9|42591.9|42585.1|42578.1|42606.5|42599.5|42578|42571|20
1756981500000|2025-09-04 10:25:00|42582.6|42575.6|42559.2|42552.2|42585.1|42578.1|42559.2|42552.2|15
1756981800000|2025-09-04 10:30:00|42556.7|42549.7|42543.3|42536.3|42557.5|42550.5|42535.5|42528.5|66
1756982100000|2025-09-04 10:35:00|42543.2|42536.2|42550.7|42543.7|42555.8|42548.8|42535.5|42528.5|31
1756982400000|2025-09-04 10:40:00|42550.5|42543.5|42547.9|42540.9|42555.6|42548.6|42542.8|42535.8|17
1756982700000|2025-09-04 10:45:00|42548|42541|42553.3|42546.3|42553.3|42546.3|42540|42533|14
1756983000000|2025-09-04 10:50:00|42555.8|42548.8|42557.9|42550.9|42570.7|42563.7|42555.4|42548.4|15
1756983300000|2025-09-04 10:55:00|42555.4|42548.4|42537.3|42530.3|42560.5|42553.5|42534.8|42527.8|7
1756983600000|2025-09-04 11:00:00|42539.8|42532.8|42560|42553|42560.3|42553.3|42522.7|42515.7|41
1756983900000|2025-09-04 11:05:00|42560.3|42553.3|42555.5|42548.5|42565.7|42558.7|42553.2|42546.2|11
1756984200000|2025-09-04 11:10:00|42558|42551|42565.7|42558.7|42565.7|42558.7|42548|42541|6
1756984500000|2025-09-04 11:15:00|42563.2|42556.2|42563.1|42556.1|42573.1|42566.1|42560.7|42553.7|8
1756984800000|2025-09-04 11:20:00|42563.6|42556.6|42557.8|42550.8|42563.6|42556.6|42542|42535|29
1756985100000|2025-09-04 11:25:00|42555.3|42548.3|42565.6|42558.6|42570.4|42563.4|42548|42541|6
1756985400000|2025-09-04 11:30:00|42565.5|42558.5|42564.8|42557.8|42575.5|42568.5|42557.5|42550.5|16
1756985700000|2025-09-04 11:35:00|42567.3|42560.3|42557.6|42550.6|42567.3|42560.3|42549.3|42542.3|4
1756986000000|2025-09-04 11:40:00|42555.1|42548.1|42545.2|42538.2|42557.6|42550.6|42540.4|42533.4|9
1756986300000|2025-09-04 11:45:00|42542.7|42535.7|42540.4|42533.4|42547.9|42540.9|42539.1|42532.1|4
1756986600000|2025-09-04 11:50:00|42537.9|42530.9|42510.7|42503.7|42540.4|42533.4|42496.7|42489.7|82
1756986900000|2025-09-04 11:55:00|42510.8|42503.8|42525.1|42518.1|42527.6|42520.6|42510.6|42503.6|22
1756987200000|2025-09-04 12:00:00|42522.6|42515.6|42535|42528|42540|42533|42522.6|42515.6|12
1756987500000|2025-09-04 12:05:00|42532.5|42525.5|42535.8|42528.8|42543.2|42536.2|42528.6|42521.6|11
1756987800000|2025-09-04 12:10:00|42533.3|42526.3|42550|42543|42558.5|42551.5|42533.3|42526.3|42
1756988100000|2025-09-04 12:15:00|42545|42538|42502.5|42495.5|42556.4|42549.4|42498.2|42491.2|64
1756988400000|2025-09-04 12:20:00|42505|42498|42522.9|42515.9|42522.9|42515.9|42498.2|42491.2|60
1756988700000|2025-09-04 12:25:00|42520.4|42513.4|42527.4|42520.4|42535.8|42528.8|42518.2|42511.2|14
1756989000000|2025-09-04 12:30:00|42514.9|42507.9|42524.2|42517.2|42565.2|42558.2|42514.9|42507.9|61
1756989300000|2025-09-04 12:35:00|42526.7|42519.7|42520.1|42513.1|42530.8|42523.8|42515.1|42508.1|22
1756989600000|2025-09-04 12:40:00|42517.6|42510.6|42512.9|42505.9|42525.1|42518.1|42507.2|42500.2|13
1756989900000|2025-09-04 12:45:00|42515.4|42508.4|42530.7|42523.7|42537.6|42530.6|42502.9|42495.9|10
1756990200000|2025-09-04 12:50:00|42528.2|42521.2|42531.6|42524.6|42541.1|42534.1|42526.8|42519.8|35
1756990500000|2025-09-04 12:55:00|42534.1|42527.1|42533.1|42526.1|42544.1|42537.1|42525.4|42518.4|124
1756990800000|2025-09-04 13:00:00|42530.6|42523.6|42530.7|42523.7|42541.5|42534.5|42520.5|42513.5|21
1756991100000|2025-09-04 13:05:00|42533.2|42526.2|42550|42543|42555.5|42548.5|42533.2|42526.2|42
1756991400000|2025-09-04 13:10:00|42547.5|42540.5|42529.5|42522.5|42550|42543|42525.4|42518.4|25
1756991700000|2025-09-04 13:15:00|42527|42520|42530.7|42523.7|42530.7|42523.7|42517.7|42510.7|5
1756992000000|2025-09-04 13:20:00|42530.6|42523.6|42528.3|42521.3|42533.4|42526.4|42510.5|42503.5|32
1756992300000|2025-09-04 13:25:00|42525.8|42518.8|42528.3|42521.3|42530.8|42523.8|42513.3|42506.3|23
1756992600000|2025-09-04 13:30:00|42525.8|42518.8|42580.1|42573.1|42585.6|42578.6|42510.8|42503.8|122
1756992900000|2025-09-04 13:35:00|42582.6|42575.6|42575.6|42568.6|42605.5|42598.5|42562.8|42555.8|81
1756993200000|2025-09-04 13:40:00|42576.2|42569.2|42594|42587|42599.8|42592.8|42575.3|42568.3|43
1756993500000|2025-09-04 13:45:00|42589|42582|42602.2|42595.2|42633|42626|42586.6|42579.6|59
1756993800000|2025-09-04 13:50:00|42604.7|42597.7|42608.6|42601.6|42637.6|42630.6|42588|42581|75
1756994100000|2025-09-04 13:55:00|42609.6|42602.6|42615.8|42608.8|42624.1|42617.1|42605.7|42598.7|40
1756994400000|2025-09-04 14:00:00|42638.3|42631.3|42572.4|42565.4|42654.8|42647.8|42569.9|42562.9|360
1756994700000|2025-09-04 14:05:00|42574.9|42567.9|42584|42577|42605|42598|42564.5|42557.5|68
1756995000000|2025-09-04 14:10:00|42586.5|42579.5|42583.2|42576.2|42610.4|42603.4|42574.8|42567.8|48
1756995300000|2025-09-04 14:15:00|42585.7|42578.7|42602.3|42595.3|42605.1|42598.1|42562.3|42555.3|113
1756995600000|2025-09-04 14:20:00|42599.8|42592.8|42640|42633|42642.4|42635.4|42599.8|42592.8|159
1756995900000|2025-09-04 14:25:00|42642.5|42635.5|42669.3|42662.3|42669.8|42662.8|42640|42633|113
1756996200000|2025-09-04 14:30:00|42666.8|42659.8|42736.3|42729.3|42739.8|42732.8|42664.2|42657.2|146
1756996500000|2025-09-04 14:35:00|42735.6|42728.6|42746.9|42739.9|42768.3|42761.3|42731.8|42724.8|143
1756996800000|2025-09-04 14:40:00|42749.4|42742.4|42754.6|42747.6|42770.7|42763.7|42740.5|42733.5|290
1756997100000|2025-09-04 14:45:00|42754.4|42747.4|42778.9|42771.9|42779|42772|42744.1|42737.1|138
1756997400000|2025-09-04 14:50:00|42776.4|42769.4|42774|42767|42789|42782|42761.4|42754.4|115
1756997700000|2025-09-04 14:55:00|42771.5|42764.5|42796.9|42789.9|42807.6|42800.6|42764.1|42757.1|187
1756998000000|2025-09-04 15:00:00|42799.4|42792.4|42808.9|42801.9|42824.8|42817.8|42796.3|42789.3|165
1756998300000|2025-09-04 15:05:00|42811.4|42804.4|42845.5|42838.5|42845.5|42838.5|42808.9|42801.9|243
1756998600000|2025-09-04 15:10:00|42843|42836|42821.7|42814.7|42855.7|42848.7|42804.1|42797.1|240
1756998900000|2025-09-04 15:15:00|42824.2|42817.2|42844|42837|42859.3|42852.3|42819.1|42812.1|101
1756999200000|2025-09-04 15:20:00|42841.5|42834.5|42851.4|42844.4|42854.8|42847.8|42829|42822|185
1756999500000|2025-09-04 15:25:00|42846.4|42839.4|42857.4|42850.4|42867.2|42860.2|42834.1|42827.1|163
1756999800000|2025-09-04 15:30:00|42857.2|42850.2|42854.1|42847.1|42864.5|42857.5|42834.2|42827.2|288
1757000100000|2025-09-04 15:35:00|42859.1|42852.1|42859.3|42852.3|42866.6|42859.6|42844.1|42837.1|121
1757000400000|2025-09-04 15:40:00|42864.3|42857.3|42839.2|42832.2|42865.3|42858.3|42836.7|42829.7|117
1757000700000|2025-09-04 15:45:00|42836.7|42829.7|42859.5|42852.5|42859.5|42852.5|42833.5|42826.5|111
1757001000000|2025-09-04 15:50:00|42859.3|42852.3|42873.9|42866.9|42879.7|42872.7|42854.5|42847.5|67
1757001300000|2025-09-04 15:55:00|42871.4|42864.4|42855.2|42848.2|42876.4|42869.4|42849.8|42842.8|55
1757001600000|2025-09-04 16:00:00|42854.9|42847.9|42845.8|42838.8|42854.9|42847.9|42832.4|42825.4|65
1757001900000|2025-09-04 16:05:00|42848.3|42841.3|42859|42852|42859|42852|42829.1|42822.1|108
1757002200000|2025-09-04 16:10:00|42856.5|42849.5|42854.9|42847.9|42861.9|42854.9|42849.8|42842.8|33
1757002500000|2025-09-04 16:15:00|42854.6|42847.6|42856.4|42849.4|42863.9|42856.9|42846.8|42839.8|42
1757002800000|2025-09-04 16:20:00|42858.9|42851.9|42848.9|42841.9|42858.9|42851.9|42844|42837|33
1757003100000|2025-09-04 16:25:00|42846.4|42839.4|42835.7|42828.7|42849.1|42842.1|42824.6|42817.6|30
1757003400000|2025-09-04 16:30:00|42838.2|42831.2|42833.3|42826.3|42842.9|42835.9|42830.2|42823.2|31
1757003700000|2025-09-04 16:35:00|42832.6|42825.6|42839.4|42832.4|42845.8|42838.8|42824.7|42817.7|39
1757004000000|2025-09-04 16:40:00|42839.3|42832.3|42834.4|42827.4|42839.9|42832.9|42825.1|42818.1|13
1757004300000|2025-09-04 16:45:00|42836.9|42829.9|42852.5|42845.5|42861.5|42854.5|42832.8|42825.8|29
1757004600000|2025-09-04 16:50:00|42855|42848|42859.6|42852.6|42865.8|42858.8|42844.5|42837.5|39
1757004900000|2025-09-04 16:55:00|42860|42853|42834|42827|42864.7|42857.7|42829|42822|33
1757005200000|2025-09-04 17:00:00|42836.5|42829.5|42870.8|42863.8|42870.8|42863.8|42833.9|42826.9|21
1757005500000|2025-09-04 17:05:00|42873.3|42866.3|42869.8|42862.8|42880.6|42873.6|42865.8|42858.8|23
1757005800000|2025-09-04 17:10:00|42872.3|42865.3|42849.5|42842.5|42872.3|42865.3|42849.1|42842.1|11
1757006100000|2025-09-04 17:15:00|42852|42845|42860.1|42853.1|42860.1|42853.1|42845.1|42838.1|23
1757006400000|2025-09-04 17:20:00|42855.1|42848.1|42860.2|42853.2|42870.6|42863.6|42855.1|42848.1|19
1757006700000|2025-09-04 17:25:00|42862.7|42855.7|42863.2|42856.2|42863.9|42856.9|42855.2|42848.2|792
1757007000000|2025-09-04 17:30:00|42860.7|42853.7|42846.2|42839.2|42865.7|42858.7|42846.2|42839.2|68
1757007300000|2025-09-04 17:35:00|42848.7|42841.7|42850.3|42843.3|42861.4|42854.4|42844.8|42837.8|9
1757007600000|2025-09-04 17:40:00|42852.8|42845.8|42855.5|42848.5|42860.5|42853.5|42849.9|42842.9|18
1757007900000|2025-09-04 17:45:00|42858|42851|42858.3|42851.3|42860.9|42853.9|42850.5|42843.5|66
1757008200000|2025-09-04 17:50:00|42857.7|42850.7|42869.8|42862.8|42875.6|42868.6|42855.2|42848.2|43
1757008500000|2025-09-04 17:55:00|42867.3|42860.3|42856.7|42849.7|42867.3|42860.3|42854.2|42847.2|26
1757008800000|2025-09-04 18:00:00|42854.2|42847.2|42859.2|42852.2|42864.2|42857.2|42850.2|42843.2|55
1757009100000|2025-09-04 18:05:00|42854.2|42847.2|42852.9|42845.9|42857.4|42850.4|42842.1|42835.1|38
1757009400000|2025-09-04 18:10:00|42853.8|42846.8|42853.8|42846.8|42853.8|42846.8|42852.7|42845.7|0
1757009700000|2025-09-04 18:15:00|42856.3|42849.3|42858.9|42851.9|42860.1|42853.1|42852.6|42845.6|24
1757010000000|2025-09-04 18:20:00|42859.5|42852.5|42855|42848|42859.5|42852.5|42844.5|42837.5|49
1757010300000|2025-09-04 18:25:00|42857.5|42850.5|42846|42839|42857.5|42850.5|42846|42839|24
1757010600000|2025-09-04 18:30:00|42847.2|42840.2|42859.8|42852.8|42859.8|42852.8|42845.9|42838.9|35
1757010900000|2025-09-04 18:35:00|42862.3|42855.3|42854.5|42847.5|42862.3|42855.3|42852|42845|52
1757011200000|2025-09-04 18:40:00|42855.6|42848.6|42850.3|42843.3|42863.5|42856.5|42850.3|42843.3|8
1757011500000|2025-09-04 18:45:00|42851.8|42844.8|42852.7|42845.7|42855.2|42848.2|42846.8|42839.8|19
1757011800000|2025-09-04 18:50:00|42855.2|42848.2|42852.9|42845.9|42862.7|42855.7|42852.7|42845.7|26
1757012100000|2025-09-04 18:55:00|42857.9|42850.9|42860.6|42853.6|42869.4|42862.4|42852.9|42845.9|63
1757012400000|2025-09-04 19:00:00|42863.1|42856.1|42859.1|42852.1|42864.1|42857.1|42852.9|42845.9|34
1757012700000|2025-09-04 19:05:00|42861.6|42854.6|42864.8|42857.8|42869.8|42862.8|42856.6|42849.6|39
1757013000000|2025-09-04 19:10:00|42862.3|42855.3|42865.4|42858.4|42870.3|42863.3|42859.8|42852.8|67
1757013300000|2025-09-04 19:15:00|42865.5|42858.5|42847.7|42840.7|42868|42861|42843.4|42836.4|62
1757013600000|2025-09-04 19:20:00|42845.2|42838.2|42845.2|42838.2|42850.2|42843.2|42840.1|42833.1|40
1757013900000|2025-09-04 19:25:00|42847.7|42840.7|42841.6|42834.6|42848.2|42841.2|42839.1|42832.1|11
1757014200000|2025-09-04 19:30:00|42839.1|42832.1|42845.8|42838.8|42848.3|42841.3|42832.7|42825.7|39
1757014500000|2025-09-04 19:35:00|42848.3|42841.3|42854.9|42847.9|42855.8|42848.8|42843.3|42836.3|22
1757014800000|2025-09-04 19:40:00|42857.4|42850.4|42859.5|42852.5|42864.9|42857.9|42854.9|42847.9|26
1757015100000|2025-09-04 19:45:00|42857|42850|42843.2|42836.2|42857|42850|42835.7|42828.7|78
1757015400000|2025-09-04 19:50:00|42848.2|42841.2|42855.6|42848.6|42858.1|42851.1|42838.2|42831.2|119
1757015700000|2025-09-04 19:55:00|42858.1|42851.1|42881.1|42874.1|42895.5|42888.5|42853.1|42846.1|377
1757016000000|2025-09-04 20:00:00|42878.6|42871.6|42861.8|42854.8|42880.3|42873.3|42858.6|42851.6|110
1757016300000|2025-09-04 20:05:00|42859.3|42852.3|42872|42865|42877.2|42870.2|42856.8|42849.8|12
1757016600000|2025-09-04 20:10:00|42874.5|42867.5|42881.5|42874.5|42888.9|42881.9|42872|42865|11
1757016900000|2025-09-04 20:15:00|42884|42877|42874.1|42867.1|42890.6|42883.6|42870.8|42863.8|31
1757017200000|2025-09-04 20:20:00|42871.6|42864.6|42891.8|42884.8|42892.8|42885.8|42871.6|42864.6|59
1757017500000|2025-09-04 20:25:00|42889.3|42882.3|42891.1|42884.1|42894.1|42887.1|42887.7|42880.7|5
1757017800000|2025-09-04 20:30:00|42888.6|42881.6|42906.6|42899.6|42909.7|42902.7|42886.9|42879.9|18
1757018100000|2025-09-04 20:35:00|42906.7|42899.7|42910.8|42903.8|42915|42908|42904.9|42897.9|1
1757018400000|2025-09-04 20:40:00|42910.4|42903.4|42906.9|42899.9|42911.9|42904.9|42904.4|42897.4|17
1757018700000|2025-09-04 20:45:00|42907.4|42900.4|42917|42910|42917.2|42910.2|42904.3|42897.3|48
1757019000000|2025-09-04 20:50:00|42920.3|42913.3|42906.8|42899.8|42920.3|42913.3|42906.8|42899.8|16
1757019300000|2025-09-04 20:55:00|42904.3|42897.3|42924.9|42894.9|42924.9|42910.3|42902.1|42892.7|56
1757019600000|2025-09-04 21:00:00|42925|42895|42942.7|42912.7|42949.5|42919.5|42925|42895|0
1757019900000|2025-09-04 21:05:00|42943.5|42913.5|42958.6|42928.6|42966.4|42936.4|42942.2|42912.2|0
1757020200000|2025-09-04 21:10:00|42959.4|42929.4|42959.6|42929.6|42962.7|42932.7|42958.2|42928.2|0
1757020500000|2025-09-04 21:15:00|42959.8|42929.8|42963.5|42933.5|42963.5|42933.5|42959.4|42929.4|0
1757020800000|2025-09-04 21:20:00|42962.9|42932.9|42969.2|42939.2|42969.2|42939.2|42962.9|42932.9|0
1757021100000|2025-09-04 21:25:00|42969.3|42939.3|42972.6|42942.6|42972.7|42942.7|42967.5|42937.5|0
1757021400000|2025-09-04 21:30:00|42970.9|42940.9|42966.6|42936.6|42972.4|42942.4|42966.4|42936.4|0
1757021700000|2025-09-04 21:35:00|42966.3|42936.3|42966.2|42936.2|42967.6|42937.6|42964.5|42934.5|0
1757022000000|2025-09-04 21:40:00|42968.1|42938.1|42965.2|42935.2|42968.1|42938.1|42965.1|42935.1|0
1757022300000|2025-09-04 21:45:00|42966|42936|42960.7|42930.7|42966|42936|42959.4|42929.4|0
1757022600000|2025-09-04 21:50:00|42960.8|42930.8|42956.3|42926.3|42960.8|42930.8|42954.7|42924.7|0
1757022900000|2025-09-04 21:55:00|42956.5|42926.5|42956.8|42926.8|42958.3|42928.3|42953.4|42923.4|0
1757023200000|2025-09-04 22:00:00|42956.3|42926.3|42931.6|42916.6|42957.8|42927.8|42904.6|42889.6|21
1757023500000|2025-09-04 22:05:00|42936.2|42921.2|42930.7|42915.7|42940.7|42925.7|42930.5|42915.5|3
1757023800000|2025-09-04 22:10:00|42930.2|42915.2|42935.1|42920.1|42938.4|42923.4|42927.6|42912.6|1
1757024100000|2025-09-04 22:15:00|42933.1|42918.1|42936.3|42921.3|42936.3|42921.3|42933|42918|0
1757024400000|2025-09-04 22:20:00|42933.8|42918.8|42926.6|42911.6|42933.9|42918.9|42926.6|42911.6|0
1757024700000|2025-09-04 22:25:00|42927.8|42912.8|42923.8|42908.8|42933.5|42918.5|42923.8|42908.8|1
1757025000000|2025-09-04 22:30:00|42926.3|42911.3|42925.9|42910.9|42926.3|42911.3|42920.9|42905.9|0
1757025300000|2025-09-04 22:35:00|42923.4|42908.4|42918.4|42903.4|42923.4|42908.4|42915.2|42900.2|0
1757025600000|2025-09-04 22:40:00|42917.9|42902.9|42917.4|42902.4|42920.7|42905.7|42915.7|42900.7|1
1757025900000|2025-09-04 22:45:00|42917.1|42902.1|42896.5|42881.5|42917.5|42902.5|42892|42877|47
1757026200000|2025-09-04 22:50:00|42906.5|42891.5|42899.1|42884.1|42908.6|42893.6|42898.2|42883.2|14
1757026500000|2025-09-04 22:55:00|42897.9|42882.9|42921.2|42906.2|42924.8|42909.8|42896.2|42881.2|16
1757026800000|2025-09-04 23:00:00|42921.3|42906.3|42926.1|42911.1|42931|42916|42918.8|42903.8|25
1757027100000|2025-09-04 23:05:00|42925.9|42910.9|42942.3|42927.3|42958.1|42943.1|42925.3|42910.3|18
1757027400000|2025-09-04 23:10:00|42943.3|42928.3|42946.7|42931.7|42955.1|42940.1|42943.3|42928.3|11
1757027700000|2025-09-04 23:15:00|42944.2|42929.2|42939.6|42924.6|42946.7|42931.7|42933.1|42918.1|15
1757028000000|2025-09-04 23:20:00|42938.1|42923.1|42943.9|42928.9|42943.9|42928.9|42935|42920|3
1757028300000|2025-09-04 23:25:00|42946.4|42931.4|42948.6|42933.6|42962.8|42947.8|42942.4|42927.4|57
1757028600000|2025-09-04 23:30:00|42951.1|42936.1|42982.2|42975.2|42987|42980|42938.6|42923.6|6325
1757028900000|2025-09-04 23:35:00|42979.7|42972.7|42982.7|42975.7|42992.8|42985.8|42969.8|42962.8|83
1757029200000|2025-09-04 23:40:00|42980.2|42973.2|42949.4|42942.4|42990.8|42983.8|42929.2|42922.2|87
1757029500000|2025-09-04 23:45:00|42951.9|42944.9|42963.6|42956.6|42980|42973|42931.8|42924.8|367
1757029800000|2025-09-04 23:50:00|42966.1|42959.1|42969.3|42962.3|42992.2|42985.2|42947|42940|256
1757030100000|2025-09-04 23:55:00|42971.8|42964.8|43024.1|43017.1|43035.1|43028.1|42942|42935|227
1757030400000|2025-09-05 00:00:00|43019.1|43012.1|43121.1|43114.1|43189.5|43182.5|43000.6|42993.6|1393
1757030700000|2025-09-05 00:05:00|43119.8|43112.8|43212.5|43205.5|43234.6|43227.6|43088.3|43081.3|905
1757031000000|2025-09-05 00:10:00|43213.3|43206.3|43134.2|43127.2|43215.5|43208.5|43080.1|43073.1|483
1757031300000|2025-09-05 00:15:00|43136.7|43129.7|43191.4|43184.4|43194|43187|43107.5|43100.5|554
1757031600000|2025-09-05 00:20:00|43188.9|43181.9|43079.7|43072.7|43188.9|43181.9|43050.4|43043.4|461
1757031900000|2025-09-05 00:25:00|43077.2|43070.2|43164|43157|43176.6|43169.6|43077.2|43070.2|405
1757032200000|2025-09-05 00:30:00|43166.5|43159.5|43161.9|43154.9|43199|43192|43118.5|43111.5|287
1757032500000|2025-09-05 00:35:00|43159.4|43152.4|43125.7|43118.7|43178.9|43171.9|43125.6|43118.6|330
1757032800000|2025-09-05 00:40:00|43123.2|43116.2|42983.4|42976.4|43125.8|43118.8|42971|42964|428
1757033100000|2025-09-05 00:45:00|42980.9|42973.9|43010.5|43003.5|43035.5|43028.5|42975.6|42968.6|318
1757033400000|2025-09-05 00:50:00|43010.7|43003.7|42957.5|42950.5|43020.8|43013.8|42924.5|42917.5|416
1757033700000|2025-09-05 00:55:00|42960|42953|42947.8|42940.8|42972.5|42965.5|42922.6|42915.6|309
1757034000000|2025-09-05 01:00:00|42945.3|42938.3|42940.9|42933.9|42955.3|42948.3|42913.9|42906.9|202
1757034300000|2025-09-05 01:05:00|42938.4|42931.4|42889.8|42882.8|42948.4|42941.4|42881|42874|360
1757034600000|2025-09-05 01:10:00|42894.8|42887.8|42910.5|42903.5|42934.8|42927.8|42874.9|42867.9|198
1757034900000|2025-09-05 01:15:00|42913|42906|42954.7|42947.7|42961.3|42954.3|42902.2|42895.2|117
1757035200000|2025-09-05 01:20:00|42954.1|42947.1|42922.4|42915.4|42961.6|42954.6|42919.9|42912.9|129
1757035500000|2025-09-05 01:25:00|42924.9|42917.9|42920.9|42913.9|42931.8|42924.8|42899.2|42892.2|104
1757035800000|2025-09-05 01:30:00|42920.7|42913.7|42934.3|42927.3|42953.7|42946.7|42904.1|42897.1|198
1757036100000|2025-09-05 01:35:00|42931.8|42924.8|42981|42974|42986|42979|42921.8|42914.8|134
1757036400000|2025-09-05 01:40:00|42976|42969|42968.8|42961.8|42983.6|42976.6|42937.6|42930.6|181
1757036700000|2025-09-05 01:45:00|42971.3|42964.3|42949.9|42942.9|42984.1|42977.1|42949.9|42942.9|160
1757037000000|2025-09-05 01:50:00|42947.4|42940.4|42955.3|42948.3|42971.3|42964.3|42935.1|42928.1|114
1757037300000|2025-09-05 01:55:00|42955.9|42948.9|42957.9|42950.9|42969.8|42962.8|42944.9|42937.9|59
1757037600000|2025-09-05 02:00:00|42958.8|42951.8|42945.7|42938.7|42962|42955|42899.5|42892.5|298
1757037900000|2025-09-05 02:05:00|42948.2|42941.2|42901|42894|42948.2|42941.2|42882.5|42875.5|106
1757038200000|2025-09-05 02:10:00|42900.9|42893.9|42870.7|42863.7|42914.6|42907.6|42859.3|42852.3|191
1757038500000|2025-09-05 02:15:00|42870.3|42863.3|42904.2|42897.2|42918|42911|42870.3|42863.3|94
1757038800000|2025-09-05 02:20:00|42909.2|42902.2|42900.4|42893.4|42909.6|42902.6|42890.4|42883.4|62
1757039100000|2025-09-05 02:25:00|42897.9|42890.9|42900.1|42893.1|42900.1|42893.1|42884.4|42877.4|33
1757039400000|2025-09-05 02:30:00|42897.6|42890.6|42929.8|42922.8|42935.4|42928.4|42895.1|42888.1|93
1757039700000|2025-09-05 02:35:00|42932.3|42925.3|42936.1|42929.1|42936.1|42929.1|42923.1|42916.1|58
1757040000000|2025-09-05 02:40:00|42933.6|42926.6|42935.9|42928.9|42953.4|42946.4|42927.9|42920.9|70
1757040300000|2025-09-05 02:45:00|42935.3|42928.3|42954.7|42947.7|42958.1|42951.1|42934.8|42927.8|48
1757040600000|2025-09-05 02:50:00|42957.2|42950.2|42945.4|42938.4|42964.7|42957.7|42944.4|42937.4|18
1757040900000|2025-09-05 02:55:00|42942.9|42935.9|42935.2|42928.2|42945.4|42938.4|42929.2|42922.2|33
1757041200000|2025-09-05 03:00:00|42932.7|42925.7|42917.4|42910.4|42935.2|42928.2|42902.1|42895.1|27
1757041500000|2025-09-05 03:05:00|42916.5|42909.5|42920.2|42913.2|42930.7|42923.7|42914|42907|23
1757041800000|2025-09-05 03:10:00|42922.7|42915.7|42909.3|42902.3|42925.2|42918.2|42904.3|42897.3|82
1757042100000|2025-09-05 03:15:00|42911.8|42904.8|42914.6|42907.6|42914.6|42907.6|42897.2|42890.2|70
1757042400000|2025-09-05 03:20:00|42912.1|42905.1|42918.6|42911.6|42925.3|42918.3|42912.1|42905.1|14
1757042700000|2025-09-05 03:25:00|42921.1|42914.1|42917.9|42910.9|42925.3|42918.3|42910|42903|36
1757043000000|2025-09-05 03:30:00|42915.4|42908.4|42928.4|42921.4|43017.5|43010.5|42911|42904|291
1757043300000|2025-09-05 03:35:00|42925.9|42918.9|42941.8|42934.8|42949.7|42942.7|42909.9|42902.9|277
1757043600000|2025-09-05 03:40:00|42941.1|42934.1|42965.2|42958.2|42978.6|42971.6|42936.9|42929.9|121
1757043900000|2025-09-05 03:45:00|42970.2|42963.2|42940|42933|42970.2|42963.2|42925.8|42918.8|56
1757044200000|2025-09-05 03:50:00|42937.5|42930.5|42905.7|42898.7|42949.2|42942.2|42899.9|42892.9|58
1757044500000|2025-09-05 03:55:00|42905.9|42898.9|42921|42914|42921|42914|42884.3|42877.3|62
1757044800000|2025-09-05 04:00:00|42918.5|42911.5|42920.5|42913.5|42925.4|42918.4|42912|42905|81
1757045100000|2025-09-05 04:05:00|42918|42911|42895.7|42888.7|42918|42911|42889.7|42882.7|35
1757045400000|2025-09-05 04:10:00|42893.2|42886.2|42890.8|42883.8|42901|42894|42880.8|42873.8|88
1757045700000|2025-09-05 04:15:00|42888.3|42881.3|42858.2|42851.2|42888.3|42881.3|42840.7|42833.7|143
1757046000000|2025-09-05 04:20:00|42855.7|42848.7|42860.7|42853.7|42866|42859|42845.5|42838.5|67
1757046300000|2025-09-05 04:25:00|42860.5|42853.5|42825.9|42818.9|42880.6|42873.6|42819.3|42812.3|104
1757046600000|2025-09-05 04:30:00|42825.4|42818.4|42836|42829|42838.5|42831.5|42809.6|42802.6|50
1757046900000|2025-09-05 04:35:00|42835.9|42828.9|42871|42864|42871|42864|42835.9|42828.9|63
1757047200000|2025-09-05 04:40:00|42870.9|42863.9|42847|42840|42873.5|42866.5|42842|42835|34
1757047500000|2025-09-05 04:45:00|42849.5|42842.5|42820.1|42813.1|42852|42845|42815.5|42808.5|59
1757047800000|2025-09-05 04:50:00|42817.6|42810.6|42818.3|42811.3|42821|42814|42781.1|42774.1|96
1757048100000|2025-09-05 04:55:00|42820.8|42813.8|42831|42824|42838.5|42831.5|42810.9|42803.9|129
1757048400000|2025-09-05 05:00:00|42833.5|42826.5|42855.9|42848.9|42860.4|42853.4|42828.1|42821.1|126
1757048700000|2025-09-05 05:05:00|42860.9|42853.9|42901.2|42894.2|42905.6|42898.6|42860.5|42853.5|99
1757049000000|2025-09-05 05:10:00|42900.5|42893.5|42904.2|42897.2|42904.6|42897.6|42889.3|42882.3|73
1757049300000|2025-09-05 05:15:00|42909.2|42902.2|42925|42918|42925.9|42918.9|42905.4|42898.4|60
1757049600000|2025-09-05 05:20:00|42922.5|42915.5|42922.1|42915.1|42940.6|42933.6|42919.3|42912.3|59
1757049900000|2025-09-05 05:25:00|42920.2|42913.2|42931.9|42924.9|42935.5|42928.5|42914.3|42907.3|71
1757050200000|2025-09-05 05:30:00|42934.4|42927.4|42963|42956|42971.5|42964.5|42934.4|42927.4|116
1757050500000|2025-09-05 05:35:00|42960.5|42953.5|42949.1|42942.1|42961.9|42954.9|42936|42929|82
1757050800000|2025-09-05 05:40:00|42954.1|42947.1|42952.8|42945.8|42973|42966|42946.6|42939.6|65
1757051100000|2025-09-05 05:45:00|42955.3|42948.3|42954.3|42947.3|42960.5|42953.5|42934.6|42927.6|69
1757051400000|2025-09-05 05:50:00|42954.4|42947.4|42970|42963|42981|42974|42954.4|42947.4|108
1757051700000|2025-09-05 05:55:00|42972.5|42965.5|42994.6|42987.6|42996.9|42989.9|42972.5|42965.5|101
1757052000000|2025-09-05 06:00:00|42995.1|42988.1|42995.9|42988.9|43014.5|43007.5|42985|42978|173
1757052300000|2025-09-05 06:05:00|42993.4|42986.4|42990.7|42983.7|42995.9|42988.9|42967.5|42960.5|189
1757052600000|2025-09-05 06:10:00|42988.2|42981.2|42984.1|42977.1|43004.4|42997.4|42980.2|42973.2|82
1757052900000|2025-09-05 06:15:00|42979.1|42972.1|42989.7|42982.7|43004.3|42997.3|42965.7|42958.7|153
1757053200000|2025-09-05 06:20:00|42992.2|42985.2|43036.6|43029.6|43039.5|43032.5|42992.2|42985.2|186
1757053500000|2025-09-05 06:25:00|43035.9|43028.9|43005.6|42998.6|43035.9|43028.9|42981|42974|857
1757053800000|2025-09-05 06:30:00|43010.6|43003.6|43025.3|43018.3|43040.2|43033.2|42995.2|42988.2|794
1757054100000|2025-09-05 06:35:00|43030.3|43023.3|43047.6|43040.6|43074.6|43067.6|43019.9|43012.9|409
1757054400000|2025-09-05 06:40:00|43050.1|43043.1|43064.2|43057.2|43074.4|43067.4|43046.2|43039.2|328
1757054700000|2025-09-05 06:45:00|43066.7|43059.7|43056.7|43049.7|43069.2|43062.2|43049.7|43042.7|123
1757055000000|2025-09-05 06:50:00|43059.2|43052.2|43045.6|43038.6|43061.7|43054.7|43045.6|43038.6|49
1757055300000|2025-09-05 06:55:00|43045.1|43038.1|43056.2|43049.2|43056.2|43049.2|43028.8|43021.8|259
1757055600000|2025-09-05 07:00:00|43053.7|43046.7|43049.8|43042.8|43061.6|43054.6|43039.6|43032.6|180
1757055900000|2025-09-05 07:05:00|43050.2|43043.2|43023|43016|43052.5|43045.5|43010.4|43003.4|85
1757056200000|2025-09-05 07:10:00|43020.5|43013.5|43008.9|43001.9|43028|43021|43008.9|43001.9|29
1757056500000|2025-09-05 07:15:00|43006.4|42999.4|42990.9|42983.9|43008.3|43001.3|42974.4|42967.4|128
1757056800000|2025-09-05 07:20:00|42988.4|42981.4|42993.2|42986.2|43003.3|42996.3|42988.4|42981.4|32
1757057100000|2025-09-05 07:25:00|42995.7|42988.7|42960.9|42953.9|42995.7|42988.7|42958.1|42951.1|209
1757057400000|2025-09-05 07:30:00|42955.9|42948.9|42987.1|42980.1|42987.1|42980.1|42950.9|42943.9|62
1757057700000|2025-09-05 07:35:00|42988.1|42981.1|43028.8|43021.8|43037.8|43030.8|42988.1|42981.1|211
1757058000000|2025-09-05 07:40:00|43026.3|43019.3|43037|43030|43052.1|43045.1|43021.9|43014.9|61
1757058300000|2025-09-05 07:45:00|43039.5|43032.5|43028|43021|43039.5|43032.5|43003.3|42996.3|39
1757058600000|2025-09-05 07:50:00|43030.5|43023.5|43029.7|43022.7|43033.2|43026.2|43014.8|43007.8|22
1757058900000|2025-09-05 07:55:00|43032.2|43025.2|43035.3|43028.3|43048.4|43041.4|43029.5|43022.5|24
1757059200000|2025-09-05 08:00:00|43032.8|43025.8|43049.8|43042.8|43050.1|43043.1|42999.1|42992.1|116
1757059500000|2025-09-05 08:05:00|43052.3|43045.3|43044.2|43037.2|43068|43061|43039.2|43032.2|81
1757059800000|2025-09-05 08:10:00|43041.7|43034.7|43053.1|43046.1|43060.1|43053.1|43034.2|43027.2|42
1757060100000|2025-09-05 08:15:00|43055.6|43048.6|43047|43040|43067.4|43060.4|43039.3|43032.3|26
1757060400000|2025-09-05 08:20:00|43049.5|43042.5|43054.5|43047.5|43064.5|43057.5|43039.6|43032.6|66
1757060700000|2025-09-05 08:25:00|43057|43050|43069.8|43062.8|43074.7|43067.7|43045.4|43038.4|99
1757061000000|2025-09-05 08:30:00|43071.5|43064.5|43084.9|43077.9|43095.5|43088.5|43058.8|43051.8|200
1757061300000|2025-09-05 08:35:00|43092.4|43085.4|43054.4|43047.4|43105.6|43098.6|43051.9|43044.9|135
1757061600000|2025-09-05 08:40:00|43051.9|43044.9|43052.8|43045.8|43063.1|43056.1|43045.3|43038.3|30
1757061900000|2025-09-05 08:45:00|43050.3|43043.3|43040.7|43033.7|43052.8|43045.8|43029.4|43022.4|37
1757062200000|2025-09-05 08:50:00|43043.2|43036.2|43035.6|43028.6|43052.3|43045.3|43030.4|43023.4|20
1757062500000|2025-09-05 08:55:00|43038.1|43031.1|43040|43033|43054.4|43047.4|43027.8|43020.8|28
1757062800000|2025-09-05 09:00:00|43042.5|43035.5|43041.1|43034.1|43052.8|43045.8|43040|43033|58
1757063100000|2025-09-05 09:05:00|43043.6|43036.6|43016.3|43009.3|43043.6|43036.6|43015.5|43008.5|30
1757063400000|2025-09-05 09:10:00|43017.6|43010.6|43016.3|43009.3|43022.7|43015.7|43004.7|42997.7|15
1757063700000|2025-09-05 09:15:00|43018.8|43011.8|43013.3|43006.3|43035.9|43028.9|43013.3|43006.3|8
1757064000000|2025-09-05 09:20:00|43013.1|43006.1|43029.8|43022.8|43029.8|43022.8|42994.5|42987.5|35
1757064300000|2025-09-05 09:25:00|43027.3|43020.3|43053.5|43046.5|43060.9|43053.9|43027.3|43020.3|16
1757064600000|2025-09-05 09:30:00|43056|43049|43049.7|43042.7|43061|43054|43044.7|43037.7|16
1757064900000|2025-09-05 09:35:00|43047.2|43040.2|43064|43057|43067|43060|43047.2|43040.2|12
1757065200000|2025-09-05 09:40:00|43066.5|43059.5|43083.5|43076.5|43091.1|43084.1|43061.1|43054.1|20
1757065500000|2025-09-05 09:45:00|43081|43074|43074.3|43067.3|43083.3|43076.3|43066.9|43059.9|8
1757065800000|2025-09-05 09:50:00|43071.8|43064.8|43102.5|43095.5|43108.2|43101.2|43071.8|43064.8|18
1757066100000|2025-09-05 09:55:00|43103|43096|43094.3|43087.3|43105.5|43098.5|43084.3|43077.3|19
1757066400000|2025-09-05 10:00:00|43094.2|43087.2|43084.2|43077.2|43101.7|43094.7|43074.2|43067.2|24
1757066700000|2025-09-05 10:05:00|43084.1|43077.1|43079.3|43072.3|43086.6|43079.6|43064.1|43057.1|10
1757067000000|2025-09-05 10:10:00|43081.8|43074.8|43075|43068|43088.3|43081.3|43075|43068|7
1757067300000|2025-09-05 10:15:00|43075.9|43068.9|43081.6|43074.6|43084.1|43077.1|43069.9|43062.9|4
1757067600000|2025-09-05 10:20:00|43079.1|43072.1|43079.4|43072.4|43081.6|43074.6|43071.6|43064.6|6
1757067900000|2025-09-05 10:25:00|43081.9|43074.9|43084.3|43077.3|43097.8|43090.8|43079.4|43072.4|9
1757068200000|2025-09-05 10:30:00|43086.8|43079.8|43097.8|43090.8|43100.1|43093.1|43084.3|43077.3|3
1757068500000|2025-09-05 10:35:00|43100.3|43093.3|43081.4|43074.4|43101.9|43094.9|43080.9|43073.9|9
1757068800000|2025-09-05 10:40:00|43086.4|43079.4|43099.7|43092.7|43099.7|43092.7|43078.2|43071.2|3
1757069100000|2025-09-05 10:45:00|43097.2|43090.2|43096.4|43089.4|43100.2|43093.2|43084.7|43077.7|8
1757069400000|2025-09-05 10:50:00|43097.6|43090.6|43104.7|43097.7|43107.2|43100.2|43095.1|43088.1|6
1757069700000|2025-09-05 10:55:00|43107.2|43100.2|43088.9|43081.9|43109.1|43102.1|43083.9|43076.9|3
1757070000000|2025-09-05 11:00:00|43086.4|43079.4|43113.4|43106.4|43115.9|43108.9|43083.9|43076.9|33
1757070300000|2025-09-05 11:05:00|43115.9|43108.9|43130.9|43123.9|43130.9|43123.9|43100.3|43093.3|24
1757070600000|2025-09-05 11:10:00|43130.8|43123.8|43134.2|43127.2|43144.8|43137.8|43117.8|43110.8|20
1757070900000|2025-09-05 11:15:00|43136.7|43129.7|43119.1|43112.1|43153.5|43146.5|43116.6|43109.6|33
1757071200000|2025-09-05 11:20:00|43116.6|43109.6|43136.1|43129.1|43140.8|43133.8|43116.6|43109.6|8
1757071500000|2025-09-05 11:25:00|43133.6|43126.6|43122.6|43115.6|43142.9|43135.9|43120.1|43113.1|5
1757071800000|2025-09-05 11:30:00|43125.1|43118.1|43122.3|43115.3|43125.1|43118.1|43107.2|43100.2|6
1757072100000|2025-09-05 11:35:00|43119.8|43112.8|43108.9|43101.9|43125.2|43118.2|43107|43100|26
1757072400000|2025-09-05 11:40:00|43106.4|43099.4|43106.9|43099.9|43115.8|43108.8|43094.2|43087.2|22
1757072700000|2025-09-05 11:45:00|43109.4|43102.4|43107.1|43100.1|43112.3|43105.3|43101.7|43094.7|16
1757073000000|2025-09-05 11:50:00|43104.6|43097.6|43107|43100|43116.8|43109.8|43101.9|43094.9|36
1757073300000|2025-09-05 11:55:00|43109.5|43102.5|43091.8|43084.8|43109.5|43102.5|43086.7|43079.7|71
1757073600000|2025-09-05 12:00:00|43094.3|43087.3|43109.1|43102.1|43113.1|43106.1|43076.9|43069.9|63
1757073900000|2025-09-05 12:05:00|43106.6|43099.6|43084.1|43077.1|43112.2|43105.2|43062.1|43055.1|16
1757074200000|2025-09-05 12:10:00|43081.6|43074.6|43096.6|43089.6|43099.1|43092.1|43064.6|43057.6|13
1757074500000|2025-09-05 12:15:00|43094.1|43087.1|43085.2|43078.2|43112.4|43105.4|43080.2|43073.2|33
1757074800000|2025-09-05 12:20:00|43087.7|43080.7|43067.3|43060.3|43087.7|43080.7|43055.6|43048.6|26
1757075100000|2025-09-05 12:25:00|43066.6|43059.6|43059.2|43052.2|43087.8|43080.8|43054.2|43047.2|42
1757075400000|2025-09-05 12:30:00|43061.7|43054.7|43113.2|43106.2|43115.4|43108.4|42861.7|42854.7|1047
1757075700000|2025-09-05 12:35:00|43110.7|43103.7|43099.8|43092.8|43168.2|43161.2|43069.6|43062.6|272
1757076000000|2025-09-05 12:40:00|43097.3|43090.3|43086|43079|43098.5|43091.5|43047.1|43040.1|67
1757076300000|2025-09-05 12:45:00|43083.5|43076.5|43118.6|43111.6|43123|43116|43059.6|43052.6|162
1757076600000|2025-09-05 12:50:00|43116.1|43109.1|43140.7|43133.7|43163.5|43156.5|43111.3|43104.3|119
1757076900000|2025-09-05 12:55:00|43143.2|43136.2|43124.3|43117.3|43144.7|43137.7|43109.4|43102.4|38
1757077200000|2025-09-05 13:00:00|43119.3|43112.3|43135.9|43128.9|43150.5|43143.5|43099.5|43092.5|93
1757077500000|2025-09-05 13:05:00|43138.4|43131.4|43132.2|43125.2|43165.7|43158.7|43131.8|43124.8|41
1757077800000|2025-09-05 13:10:00|43134.7|43127.7|43108.8|43101.8|43137.1|43130.1|43101.5|43094.5|29
1757078100000|2025-09-05 13:15:00|43111.3|43104.3|43113.5|43106.5|43129.3|43122.3|43084.6|43077.6|40
1757078400000|2025-09-05 13:20:00|43111|43104|43132.2|43125.2|43159.4|43152.4|43109.9|43102.9|83
1757078700000|2025-09-05 13:25:00|43127.2|43120.2|43120.1|43113.1|43149.2|43142.2|43110.8|43103.8|143
1757079000000|2025-09-05 13:30:00|43117.6|43110.6|43134.6|43127.6|43167|43160|43115|43108|244
1757079300000|2025-09-05 13:35:00|43132.1|43125.1|43129.8|43122.8|43140.1|43133.1|43101.3|43094.3|108
1757079600000|2025-09-05 13:40:00|43127.3|43120.3|43187.4|43180.4|43205.7|43198.7|43127.3|43120.3|211
1757079900000|2025-09-05 13:45:00|43189.9|43182.9|43192|43185|43205.8|43198.8|43117.7|43110.7|171
1757080200000|2025-09-05 13:50:00|43189.5|43182.5|43184.3|43177.3|43197.4|43190.4|43144.3|43137.3|224
1757080500000|2025-09-05 13:55:00|43186.8|43179.8|43197.6|43190.6|43207.4|43200.4|43146.7|43139.7|372
1757080800000|2025-09-05 14:00:00|43200.1|43193.1|43095.9|43088.9|43200.1|43193.1|43061.6|43054.6|393
1757081100000|2025-09-05 14:05:00|43093.4|43086.4|43040.4|43033.4|43101.1|43094.1|43025.7|43018.7|197
1757081400000|2025-09-05 14:10:00|43042.9|43035.9|42910.3|42903.3|43047.9|43040.9|42907.9|42900.9|198
1757081700000|2025-09-05 14:15:00|42912.8|42905.8|42825.7|42818.7|42942.1|42935.1|42817.3|42810.3|314
1757082000000|2025-09-05 14:20:00|42823.2|42816.2|42739.6|42732.6|42865.9|42858.9|42730.2|42723.2|360
1757082300000|2025-09-05 14:25:00|42742.1|42735.1|42698.5|42691.5|42769.6|42762.6|42665.8|42658.8|420
1757082600000|2025-09-05 14:30:00|42691|42684|42685.9|42678.9|42733.4|42726.4|42660.2|42653.2|637
1757082900000|2025-09-05 14:35:00|42688.4|42681.4|42671.7|42664.7|42703.5|42696.5|42631.4|42624.4|238
1757083200000|2025-09-05 14:40:00|42674.2|42667.2|42678.4|42671.4|42723.6|42716.6|42647.7|42640.7|355
1757083500000|2025-09-05 14:45:00|42675.9|42668.9|42645.3|42638.3|42678.4|42671.4|42615.1|42608.1|242
1757083800000|2025-09-05 14:50:00|42642.8|42635.8|42755.9|42748.9|42755.9|42748.9|42618.4|42611.4|327
1757084100000|2025-09-05 14:55:00|42753.4|42746.4|42628.1|42621.1|42774.2|42767.2|42623.3|42616.3|222
1757084400000|2025-09-05 15:00:00|42628.2|42621.2|42653.9|42646.9|42666.7|42659.7|42620.3|42613.3|211
1757084700000|2025-09-05 15:05:00|42654.4|42647.4|42641|42634|42675.4|42668.4|42622.9|42615.9|210
1757085000000|2025-09-05 15:10:00|42638.5|42631.5|42685.4|42678.4|42687.7|42680.7|42584.5|42577.5|218
1757085300000|2025-09-05 15:15:00|42682.9|42675.9|42664.9|42657.9|42708|42701|42643.9|42636.9|136
1757085600000|2025-09-05 15:20:00|42659.9|42652.9|42703.2|42696.2|42705.7|42698.7|42650.8|42643.8|93
1757085900000|2025-09-05 15:25:00|42700.7|42693.7|42740.6|42733.6|42755.9|42748.9|42700.7|42693.7|304
1757086200000|2025-09-05 15:30:00|42743.1|42736.1|42754.3|42747.3|42777.7|42770.7|42734.5|42727.5|290
1757086500000|2025-09-05 15:35:00|42759.3|42752.3|42778.6|42771.6|42805.7|42798.7|42756.8|42749.8|211
1757086800000|2025-09-05 15:40:00|42779.3|42772.3|42805.1|42798.1|42811.2|42804.2|42774.3|42767.3|100
1757087100000|2025-09-05 15:45:00|42802.6|42795.6|42779.3|42772.3|42802.6|42795.6|42751.9|42744.9|172
1757087400000|2025-09-05 15:50:00|42776.8|42769.8|42750.8|42743.8|42784.8|42777.8|42728.3|42721.3|115
1757087700000|2025-09-05 15:55:00|42745.8|42738.8|42745.8|42738.8|42771|42764|42723.9|42716.9|75
1757088000000|2025-09-05 16:00:00|42748.3|42741.3|42760.8|42753.8|42776.8|42769.8|42742.7|42735.7|58
1757088300000|2025-09-05 16:05:00|42763.3|42756.3|42794.9|42787.9|42800.3|42793.3|42747.2|42740.2|41
1757088600000|2025-09-05 16:10:00|42797.4|42790.4|42830.9|42823.9|42835.4|42828.4|42794.9|42787.9|50
1757088900000|2025-09-05 16:15:00|42828.4|42821.4|42815.9|42808.9|42835.7|42828.7|42790.1|42783.1|125
1757089200000|2025-09-05 16:20:00|42816.6|42809.6|42805.7|42798.7|42826.1|42819.1|42760.3|42753.3|62
1757089500000|2025-09-05 16:25:00|42803.2|42796.2|42771.9|42764.9|42808.2|42801.2|42768|42761|31
1757089800000|2025-09-05 16:30:00|42774.4|42767.4|42769.4|42762.4|42793.5|42786.5|42761.9|42754.9|32
1757090100000|2025-09-05 16:35:00|42766.9|42759.9|42774.6|42767.6|42791.2|42784.2|42749.5|42742.5|46
1757090400000|2025-09-05 16:40:00|42772.1|42765.1|42820.9|42813.9|42823.4|42816.4|42769.6|42762.6|56
1757090700000|2025-09-05 16:45:00|42818.4|42811.4|42800.4|42793.4|42851.1|42844.1|42800.4|42793.4|53
1757091000000|2025-09-05 16:50:00|42802.9|42795.9|42811.8|42804.8|42822.4|42815.4|42791.7|42784.7|23
1757091300000|2025-09-05 16:55:00|42809.3|42802.3|42849.4|42842.4|42853.2|42846.2|42804.3|42797.3|36
1757091600000|2025-09-05 17:00:00|42849.7|42842.7|42809.3|42802.3|42850.2|42843.2|42809.3|42802.3|47
1757091900000|2025-09-05 17:05:00|42811.8|42804.8|42830.9|42823.9|42830.9|42823.9|42788.2|42781.2|35
1757092200000|2025-09-05 17:10:00|42828.4|42821.4|42832.6|42825.6|42849|42842|42820.4|42813.4|61
1757092500000|2025-09-05 17:15:00|42835.1|42828.1|42836.2|42829.2|42851.8|42844.8|42826.2|42819.2|52
1757092800000|2025-09-05 17:20:00|42833.7|42826.7|42849.9|42842.9|42859.4|42852.4|42833.7|42826.7|51
1757093100000|2025-09-05 17:25:00|42852.4|42845.4|42814.4|42807.4|42852.4|42845.4|42809.7|42802.7|22
1757093400000|2025-09-05 17:30:00|42804.4|42797.4|42829.9|42822.9|42834.9|42827.9|42799.4|42792.4|40
1757093700000|2025-09-05 17:35:00|42832.4|42825.4|42807.6|42800.6|42832.4|42825.4|42795|42788|22
1757094000000|2025-09-05 17:40:00|42810.1|42803.1|42781.8|42774.8|42813|42806|42753.3|42746.3|80
1757094300000|2025-09-05 17:45:00|42779.3|42772.3|42778.9|42771.9|42797|42790|42771.8|42764.8|32
1757094600000|2025-09-05 17:50:00|42776.4|42769.4|42788.3|42781.3|42799.1|42792.1|42771.4|42764.4|46
1757094900000|2025-09-05 17:55:00|42785.8|42778.8|42786.2|42779.2|42788.3|42781.3|42768.7|42761.7|12
1757095200000|2025-09-05 18:00:00|42788.7|42781.7|42778.6|42771.6|42806|42799|42770.5|42763.5|38
1757095500000|2025-09-05 18:05:00|42781.1|42774.1|42787.2|42780.2|42805.1|42798.1|42778.6|42771.6|10
1757095800000|2025-09-05 18:10:00|42789.7|42782.7|42817.6|42810.6|42817.6|42810.6|42784.1|42777.1|18
1757096100000|2025-09-05 18:15:00|42820.1|42813.1|42845|42838|42850.6|42843.6|42820.1|42813.1|42
1757096400000|2025-09-05 18:20:00|42847.5|42840.5|42822|42815|42852.3|42845.3|42822|42815|26
1757096700000|2025-09-05 18:25:00|42824.5|42817.5|42834.9|42827.9|42840.1|42833.1|42809.9|42802.9|29
1757097000000|2025-09-05 18:30:00|42837.4|42830.4|42852.3|42845.3|42865.8|42858.8|42837.4|42830.4|38
1757097300000|2025-09-05 18:35:00|42854.8|42847.8|42849.7|42842.7|42866.6|42859.6|42842.1|42835.1|65
1757097600000|2025-09-05 18:40:00|42854.7|42847.7|42863|42856|42863|42856|42849.7|42842.7|8
1757097900000|2025-09-05 18:45:00|42865.5|42858.5|42864.6|42857.6|42879.7|42872.7|42855.2|42848.2|33
1757098200000|2025-09-05 18:50:00|42865.1|42858.1|42851.1|42844.1|42883.6|42876.6|42846.1|42839.1|39
1757098500000|2025-09-05 18:55:00|42848.6|42841.6|42864|42857|42869.9|42862.9|42841|42834|53
1757098800000|2025-09-05 19:00:00|42864.3|42857.3|42869.3|42862.3|42869.7|42862.7|42848.5|42841.5|165
1757099100000|2025-09-05 19:05:00|42871.8|42864.8|42877|42870|42892.6|42885.6|42867.4|42860.4|65
1757099400000|2025-09-05 19:10:00|42879.5|42872.5|42879.6|42872.6|42889.3|42882.3|42869.5|42862.5|19
1757099700000|2025-09-05 19:15:00|42880.2|42873.2|42896.5|42889.5|42913|42906|42877|42870|57
1757100000000|2025-09-05 19:20:00|42899|42892|42917.8|42910.8|42922.8|42915.8|42894|42887|23
1757100300000|2025-09-05 19:25:00|42915.3|42908.3|42898.3|42891.3|42919.9|42912.9|42895.8|42888.8|22
1757100600000|2025-09-05 19:30:00|42900.8|42893.8|42886.3|42879.3|42900.8|42893.8|42869.8|42862.8|44
1757100900000|2025-09-05 19:35:00|42891.3|42884.3|42890.4|42883.4|42903.9|42896.9|42884.9|42877.9|55
1757101200000|2025-09-05 19:40:00|42892.9|42885.9|42885.6|42878.6|42905.4|42898.4|42878.1|42871.1|19
1757101500000|2025-09-05 19:45:00|42883.1|42876.1|42892.8|42885.8|42895|42888|42878.8|42871.8|37
1757101800000|2025-09-05 19:50:00|42890.3|42883.3|42879|42872|42895.3|42888.3|42869|42862|116
1757102100000|2025-09-05 19:55:00|42876.5|42869.5|42909.2|42902.2|42909.2|42902.2|42876.5|42869.5|198
1757102400000|2025-09-05 20:00:00|42906.7|42899.7|42919.7|42912.7|42927.4|42920.4|42905.5|42898.5|95
1757102700000|2025-09-05 20:05:00|42917.2|42910.2|42917.7|42910.7|42922.7|42915.7|42914.5|42907.5|52
1757103000000|2025-09-05 20:10:00|42915.2|42908.2|42925.2|42918.2|42927.9|42920.9|42913.7|42906.7|14
1757103300000|2025-09-05 20:15:00|42925.7|42918.7|42918.6|42911.6|42926.8|42919.8|42915.4|42908.4|10
1757103600000|2025-09-05 20:20:00|42921.1|42914.1|42929.8|42922.8|42929.8|42922.8|42918.6|42911.6|15
1757103900000|2025-09-05 20:25:00|42932.3|42925.3|42922.9|42915.9|42932.3|42925.3|42919.6|42912.6|4
1757104200000|2025-09-05 20:30:00|42920.4|42913.4|42907.7|42900.7|42922.9|42915.9|42907.7|42900.7|7
1757104500000|2025-09-05 20:35:00|42910.2|42903.2|42909.2|42902.2|42911.8|42904.8|42907.7|42900.7|0
1757104800000|2025-09-05 20:40:00|42906.7|42899.7|42892.6|42885.6|42906.7|42899.7|42890.4|42883.4|21
1757105100000|2025-09-05 20:45:00|42895.1|42888.1|42898.8|42891.8|42899.5|42892.5|42892.6|42885.6|3
1757105400000|2025-09-05 20:50:00|42903.8|42896.8|42908.4|42901.4|42928.8|42921.8|42901.3|42894.3|32
1757105700000|2025-09-05 20:55:00|42907.7|42900.7|42913.5|42883.5|42917|42904.9|42899.1|42883.5|42
1757282400000|2025-09-07 22:00:00|43161|43146|43231.2|43216.2|43410.7|43395.7|43158.5|43143.5|206
1757282700000|2025-09-07 22:05:00|43233|43218|43270.5|43255.5|43279.7|43264.7|43209.1|43194.1|87
1757283000000|2025-09-07 22:10:00|43273|43258|43316.4|43301.4|43338.3|43323.3|43271.3|43256.3|26
1757283300000|2025-09-07 22:15:00|43313.9|43298.9|43303.4|43288.4|43313.9|43298.9|43246|43231|122
1757283600000|2025-09-07 22:20:00|43295.9|43280.9|43279|43264|43311.2|43296.2|43273.6|43258.6|58
1757283900000|2025-09-07 22:25:00|43286.5|43271.5|43291.5|43276.5|43300.8|43285.8|43283.6|43268.6|20
1757284200000|2025-09-07 22:30:00|43293.2|43278.2|43302.2|43287.2|43308.6|43293.6|43283.8|43268.8|29
1757284500000|2025-09-07 22:35:00|43301.8|43286.8|43310|43295|43312.4|43297.4|43286.5|43271.5|23
1757284800000|2025-09-07 22:40:00|43308.3|43293.3|43344.9|43329.9|43356|43341|43301.4|43286.4|66
1757285100000|2025-09-07 22:45:00|43343.9|43328.9|43391.2|43376.2|43427.5|43412.5|43343.9|43328.9|87
1757285400000|2025-09-07 22:50:00|43391.6|43376.6|43398.8|43383.8|43415.3|43400.3|43391.6|43376.6|22
1757285700000|2025-09-07 22:55:00|43401.3|43386.3|43391.2|43376.2|43408.7|43393.7|43381.3|43366.3|68
1757286000000|2025-09-07 23:00:00|43393.3|43378.3|43401.2|43386.2|43404|43389|43376.4|43361.4|32
1757286300000|2025-09-07 23:05:00|43411.2|43396.2|43418.2|43403.2|43434.9|43419.9|43408.6|43393.6|18
1757286600000|2025-09-07 23:10:00|43417.7|43402.7|43471.2|43456.2|43483.5|43468.5|43409.3|43394.3|90
1757286900000|2025-09-07 23:15:00|43471.6|43456.6|43473.5|43458.5|43495.3|43480.3|43468.4|43453.4|19
1757287200000|2025-09-07 23:20:00|43473.4|43458.4|43498|43483|43498|43483|43448.4|43433.4|69
1757287500000|2025-09-07 23:25:00|43495.5|43480.5|43626|43611|43650.9|43635.9|43495.5|43480.5|240
1757287800000|2025-09-07 23:30:00|43625.9|43610.9|43670.9|43663.9|43682|43675|43593.4|43578.4|7538
1757288100000|2025-09-07 23:35:00|43673.4|43666.4|43828.5|43821.5|43836|43829|43670.8|43663.8|402
1757288400000|2025-09-07 23:40:00|43828.7|43821.7|43751.6|43744.6|43844.4|43837.4|43751.6|43744.6|330
1757288700000|2025-09-07 23:45:00|43752.1|43745.1|43570.1|43563.1|43752.9|43745.9|43528.2|43521.2|1195
1757289000000|2025-09-07 23:50:00|43569.9|43562.9|43597.5|43590.5|43610.8|43603.8|43505.5|43498.5|266
1757289300000|2025-09-07 23:55:00|43600|43593|43524.7|43517.7|43626.1|43619.1|43524.7|43517.7|856
1757289600000|2025-09-08 00:00:00|43542.2|43535.2|43436.9|43429.9|43542.2|43535.2|43337.5|43330.5|1091
1757289900000|2025-09-08 00:05:00|43434.4|43427.4|43590.9|43583.9|43596.3|43589.3|43426.4|43419.4|950
1757290200000|2025-09-08 00:10:00|43588.4|43581.4|43538.7|43531.7|43635|43628|43441.9|43434.9|927
1757290500000|2025-09-08 00:15:00|43541.2|43534.2|43602.4|43595.4|43612|43605|43531.1|43524.1|459
1757290800000|2025-09-08 00:20:00|43604.9|43597.9|43665.4|43658.4|43686.3|43679.3|43586.1|43579.1|631
1757291100000|2025-09-08 00:25:00|43667.9|43660.9|43738.6|43731.6|43771.6|43764.6|43666.1|43659.1|755
1757291400000|2025-09-08 00:30:00|43741.1|43734.1|43803.6|43796.6|43830.9|43823.9|43701.3|43694.3|726
1757291700000|2025-09-08 00:35:00|43806.1|43799.1|43761.7|43754.7|43846.4|43839.4|43761.3|43754.3|644
1757292000000|2025-09-08 00:40:00|43761.5|43754.5|43826|43819|43854|43847|43759.9|43752.9|624
1757292300000|2025-09-08 00:45:00|43823.5|43816.5|43773.8|43766.8|43823.5|43816.5|43742.5|43735.5|743
1757292600000|2025-09-08 00:50:00|43776.3|43769.3|43752.9|43745.9|43796.6|43789.6|43745.3|43738.3|446
1757292900000|2025-09-08 00:55:00|43753.9|43746.9|43805.9|43798.9|43808.4|43801.4|43741|43734|524
1757293200000|2025-09-08 01:00:00|43805.8|43798.8|43756.5|43749.5|43826|43819|43746.1|43739.1|426
1757293500000|2025-09-08 01:05:00|43759|43752|43756.1|43749.1|43798.8|43791.8|43740.2|43733.2|519
1757293800000|2025-09-08 01:10:00|43758.6|43751.6|43764.3|43757.3|43793.4|43786.4|43746.9|43739.9|152
1757294100000|2025-09-08 01:15:00|43766.8|43759.8|43780.8|43773.8|43787.5|43780.5|43756|43749|100
1757294400000|2025-09-08 01:20:00|43783.3|43776.3|43696.8|43689.8|43787.2|43780.2|43677|43670|305
1757294700000|2025-09-08 01:25:00|43699.3|43692.3|43790.9|43783.9|43796.1|43789.1|43696.6|43689.6|272
1757295000000|2025-09-08 01:30:00|43793.4|43786.4|43826.2|43819.2|43826.6|43819.6|43780.8|43773.8|208
1757295300000|2025-09-08 01:35:00|43826.1|43819.1|43818.5|43811.5|43826.7|43819.7|43806.2|43799.2|275
1757295600000|2025-09-08 01:40:00|43818.7|43811.7|43801|43794|43822|43815|43786.4|43779.4|279
1757295900000|2025-09-08 01:45:00|43803.5|43796.5|43808.4|43801.4|43820.8|43813.8|43781.9|43774.9|146
1757296200000|2025-09-08 01:50:00|43810.9|43803.9|43826.1|43819.1|43841.3|43834.3|43806|43799|303
1757296500000|2025-09-08 01:55:00|43828.6|43821.6|43806.5|43799.5|43831.1|43824.1|43798.5|43791.5|486
1757296800000|2025-09-08 02:00:00|43807|43800|43747.3|43740.3|43807.5|43800.5|43738.4|43731.4|266
1757297100000|2025-09-08 02:05:00|43748.1|43741.1|43750.8|43743.8|43773.7|43766.7|43735.2|43728.2|170
1757297400000|2025-09-08 02:10:00|43749.7|43742.7|43696.1|43689.1|43754.7|43747.7|43690.4|43683.4|199
1757297700000|2025-09-08 02:15:00|43698.6|43691.6|43645.8|43638.8|43712.6|43705.6|43628.8|43621.8|282
1757298000000|2025-09-08 02:20:00|43648.3|43641.3|43607.6|43600.6|43648.3|43641.3|43588.5|43581.5|497
1757298300000|2025-09-08 02:25:00|43610.1|43603.1|43643.7|43636.7|43643.7|43636.7|43589.4|43582.4|223
1757298600000|2025-09-08 02:30:00|43646.2|43639.2|43626.7|43619.7|43657.2|43650.2|43610.3|43603.3|696
1757298900000|2025-09-08 02:35:00|43624.2|43617.2|43592.3|43585.3|43637.3|43630.3|43589.8|43582.8|190
1757299200000|2025-09-08 02:40:00|43589.8|43582.8|43595.1|43588.1|43605.3|43598.3|43576.9|43569.9|196
1757299500000|2025-09-08 02:45:00|43597.6|43590.6|43597.7|43590.7|43607.8|43600.8|43584.2|43577.2|118
1757299800000|2025-09-08 02:50:00|43600.2|43593.2|43629.4|43622.4|43635.3|43628.3|43597.7|43590.7|150
1757300100000|2025-09-08 02:55:00|43630.6|43623.6|43632.2|43625.2|43647.3|43640.3|43626.6|43619.6|191
1757300400000|2025-09-08 03:00:00|43634.7|43627.7|43659.7|43652.7|43662.6|43655.6|43634.7|43627.7|132
1757300700000|2025-09-08 03:05:00|43662.2|43655.2|43661.2|43654.2|43671.8|43664.8|43641.5|43634.5|118
1757301000000|2025-09-08 03:10:00|43663.7|43656.7|43651.1|43644.1|43669.5|43662.5|43646.1|43639.1|123
1757301300000|2025-09-08 03:15:00|43653.6|43646.6|43667.1|43660.1|43682.4|43675.4|43638.7|43631.7|97
1757301600000|2025-09-08 03:20:00|43669.6|43662.6|43656.1|43649.1|43672.1|43665.1|43653.6|43646.6|50
1757301900000|2025-09-08 03:25:00|43653.6|43646.6|43644|43637|43658.7|43651.7|43639|43632|80
1757302200000|2025-09-08 03:30:00|43641.5|43634.5|43686.1|43679.1|43687.2|43680.2|43632.5|43625.5|185
1757302500000|2025-09-08 03:35:00|43686.5|43679.5|43669.3|43662.3|43687.1|43680.1|43659.4|43652.4|97
1757302800000|2025-09-08 03:40:00|43671.8|43664.8|43656|43649|43678.3|43671.3|43629.5|43622.5|149
1757303100000|2025-09-08 03:45:00|43661|43654|43650.8|43643.8|43678.3|43671.3|43630.9|43623.9|1306
1757303400000|2025-09-08 03:50:00|43658.3|43651.3|43640.2|43633.2|43660|43653|43631.3|43624.3|160
1757303700000|2025-09-08 03:55:00|43642.7|43635.7|43636.8|43629.8|43656.3|43649.3|43628.5|43621.5|111
1757304000000|2025-09-08 04:00:00|43637.6|43630.6|43617.7|43610.7|43647.6|43640.6|43617.7|43610.7|387
1757304300000|2025-09-08 04:05:00|43620.2|43613.2|43588|43581|43628.4|43621.4|43586.2|43579.2|150
1757304600000|2025-09-08 04:10:00|43585.5|43578.5|43592.3|43585.3|43603.9|43596.9|43566.4|43559.4|168
1757304900000|2025-09-08 04:15:00|43589.8|43582.8|43570.7|43563.7|43592.3|43585.3|43559.1|43552.1|795
1757305200000|2025-09-08 04:20:00|43573.2|43566.2|43581.9|43574.9|43582.8|43575.8|43562.2|43555.2|106
1757305500000|2025-09-08 04:25:00|43584.4|43577.4|43591.5|43584.5|43594.5|43587.5|43571.5|43564.5|75
1757305800000|2025-09-08 04:30:00|43594|43587|43576.7|43569.7|43607|43600|43576.7|43569.7|74
1757306100000|2025-09-08 04:35:00|43579.2|43572.2|43562.6|43555.6|43587.5|43580.5|43557.4|43550.4|100
1757306400000|2025-09-08 04:40:00|43565.1|43558.1|43568.1|43561.1|43582.3|43575.3|43560.3|43553.3|58
1757306700000|2025-09-08 04:45:00|43570.6|43563.6|43639.9|43632.9|43642.6|43635.6|43570.6|43563.6|791
1757307000000|2025-09-08 04:50:00|43637.4|43630.4|43631.9|43624.9|43656.6|43649.6|43624|43617|201
1757307300000|2025-09-08 04:55:00|43631.6|43624.6|43668.1|43661.1|43674.9|43667.9|43631.3|43624.3|147
1757307600000|2025-09-08 05:00:00|43660.6|43653.6|43674.4|43667.4|43677.9|43670.9|43634.4|43627.4|180
1757307900000|2025-09-08 05:05:00|43671.9|43664.9|43693.1|43686.1|43710.2|43703.2|43671.7|43664.7|248
1757308200000|2025-09-08 05:10:00|43692.4|43685.4|43687|43680|43709.1|43702.1|43681.1|43674.1|102
1757308500000|2025-09-08 05:15:00|43687.7|43680.7|43686.7|43679.7|43698.3|43691.3|43676.6|43669.6|132
1757308800000|2025-09-08 05:20:00|43686.4|43679.4|43681.1|43674.1|43691.4|43684.4|43671|43664|72
1757309100000|2025-09-08 05:25:00|43678.6|43671.6|43672.3|43665.3|43683.9|43676.9|43660.6|43653.6|150
1757309400000|2025-09-08 05:30:00|43674.8|43667.8|43671.9|43664.9|43674.8|43667.8|43647.1|43640.1|105
1757309700000|2025-09-08 05:35:00|43666.9|43659.9|43644.9|43637.9|43666.9|43659.9|43637|43630|282
1757310000000|2025-09-08 05:40:00|43645.7|43638.7|43615.7|43608.7|43661.6|43654.6|43592.7|43585.7|168
1757310300000|2025-09-08 05:45:00|43614.9|43607.9|43627.5|43620.5|43627.5|43620.5|43585.4|43578.4|85
1757310600000|2025-09-08 05:50:00|43627.3|43620.3|43642.2|43635.2|43652.4|43645.4|43625.2|43618.2|90
1757310900000|2025-09-08 05:55:00|43644.7|43637.7|43625.9|43618.9|43645.1|43638.1|43619.5|43612.5|105
1757311200000|2025-09-08 06:00:00|43628.4|43621.4|43670.9|43663.9|43719.5|43712.5|43623.4|43616.4|504
1757311500000|2025-09-08 06:05:00|43668.4|43661.4|43656.9|43649.9|43702.2|43695.2|43641.3|43634.3|288
1757311800000|2025-09-08 06:10:00|43659.4|43652.4|43669|43662|43679.9|43672.9|43642.4|43635.4|225
1757312100000|2025-09-08 06:15:00|43671.5|43664.5|43645.3|43638.3|43676.4|43669.4|43641.3|43634.3|379
1757312400000|2025-09-08 06:20:00|43647.8|43640.8|43654.3|43647.3|43661.6|43654.6|43629.1|43622.1|437
1757312700000|2025-09-08 06:25:00|43653.4|43646.4|43678.8|43671.8|43696.7|43689.7|43645.9|43638.9|589
1757313000000|2025-09-08 06:30:00|43676.3|43669.3|43641.5|43634.5|43711.6|43704.6|43641.5|43634.5|1084
1757313300000|2025-09-08 06:35:00|43644|43637|43651.3|43644.3|43658.9|43651.9|43626.4|43619.4|252
1757313600000|2025-09-08 06:40:00|43648.8|43641.8|43671.5|43664.5|43684.7|43677.7|43648.2|43641.2|136
1757313900000|2025-09-08 06:45:00|43669|43662|43658.5|43651.5|43673.3|43666.3|43655.9|43648.9|101
1757314200000|2025-09-08 06:50:00|43661|43654|43647.5|43640.5|43663.5|43656.5|43628.9|43621.9|64
1757314500000|2025-09-08 06:55:00|43650|43643|43630.7|43623.7|43655|43648|43630.5|43623.5|115
1757314800000|2025-09-08 07:00:00|43631.6|43624.6|43639.2|43632.2|43649.4|43642.4|43610.9|43603.9|218
1757315100000|2025-09-08 07:05:00|43644.2|43637.2|43682.1|43675.1|43682.1|43675.1|43643.3|43636.3|122
1757315400000|2025-09-08 07:10:00|43684.6|43677.6|43640.3|43633.3|43693.7|43686.7|43636.6|43629.6|80
1757315700000|2025-09-08 07:15:00|43645.3|43638.3|43649.4|43642.4|43671.6|43664.6|43645.1|43638.1|70
1757316000000|2025-09-08 07:20:00|43646.9|43639.9|43627.5|43620.5|43647.7|43640.7|43613.8|43606.8|26
1757316300000|2025-09-08 07:25:00|43627.6|43620.6|43603.6|43596.6|43642|43635|43597.2|43590.2|49
1757316600000|2025-09-08 07:30:00|43606.1|43599.1|43597.8|43590.8|43637.4|43630.4|43594.9|43587.9|190
1757316900000|2025-09-08 07:35:00|43600.3|43593.3|43612.8|43605.8|43612.8|43605.8|43590.1|43583.1|163
1757317200000|2025-09-08 07:40:00|43617.8|43610.8|43643.6|43636.6|43648.6|43641.6|43615.3|43608.3|44
1757317500000|2025-09-08 07:45:00|43644.1|43637.1|43631.2|43624.2|43650|43643|43626.1|43619.1|49
1757317800000|2025-09-08 07:50:00|43631.5|43624.5|43596.9|43589.9|43631.5|43624.5|43590.3|43583.3|113
1757318100000|2025-09-08 07:55:00|43594.4|43587.4|43607.2|43600.2|43619.5|43612.5|43589.7|43582.7|132
1757318400000|2025-09-08 08:00:00|43609.7|43602.7|43552|43545|43609.8|43602.8|43538.2|43531.2|280
1757318700000|2025-09-08 08:05:00|43551.5|43544.5|43570.4|43563.4|43577.5|43570.5|43549.6|43542.6|112
1757319000000|2025-09-08 08:10:00|43571|43564|43582.7|43575.7|43597.7|43590.7|43559.7|43552.7|76
1757319300000|2025-09-08 08:15:00|43585.2|43578.2|43603.6|43596.6|43606.2|43599.2|43568.7|43561.7|51
1757319600000|2025-09-08 08:20:00|43603.9|43596.9|43597.4|43590.4|43619|43612|43592.8|43585.8|155
1757319900000|2025-09-08 08:25:00|43594.9|43587.9|43634.9|43627.9|43635.2|43628.2|43591.9|43584.9|152
1757320200000|2025-09-08 08:30:00|43632.4|43625.4|43631.3|43624.3|43645.6|43638.6|43626|43619|551
1757320500000|2025-09-08 08:35:00|43633.8|43626.8|43646.2|43639.2|43652|43645|43616.2|43609.2|40
1757320800000|2025-09-08 08:40:00|43646.6|43639.6|43657.2|43650.2|43661.2|43654.2|43628.4|43621.4|43
1757321100000|2025-09-08 08:45:00|43654.7|43647.7|43661.8|43654.8|43663.4|43656.4|43646.4|43639.4|35
1757321400000|2025-09-08 08:50:00|43661.5|43654.5|43665.9|43658.9|43668.5|43661.5|43654|43647|4
1757321700000|2025-09-08 08:55:00|43668.4|43661.4|43699.1|43692.1|43701.9|43694.9|43655.9|43648.9|68
1757322000000|2025-09-08 09:00:00|43700.1|43693.1|43690.9|43683.9|43709.4|43702.4|43677|43670|27
1757322300000|2025-09-08 09:05:00|43691|43684|43698.6|43691.6|43708.9|43701.9|43681|43674|26
1757322600000|2025-09-08 09:10:00|43698.8|43691.8|43708.9|43701.9|43714.5|43707.5|43691.1|43684.1|56
1757322900000|2025-09-08 09:15:00|43706.4|43699.4|43706.1|43699.1|43711|43704|43701|43694|39
1757323200000|2025-09-08 09:20:00|43708.6|43701.6|43731.6|43724.6|43737.7|43730.7|43701.2|43694.2|24
1757323500000|2025-09-08 09:25:00|43734.1|43727.1|43741.9|43734.9|43745.2|43738.2|43726.3|43719.3|33
1757323800000|2025-09-08 09:30:00|43744.4|43737.4|43768.7|43761.7|43774.5|43767.5|43733.8|43726.8|62
1757324100000|2025-09-08 09:35:00|43771.2|43764.2|43751|43744|43771.3|43764.3|43745.9|43738.9|18
1757324400000|2025-09-08 09:40:00|43750.9|43743.9|43777|43770|43782.6|43775.6|43735.9|43728.9|49
1757324700000|2025-09-08 09:45:00|43777.3|43770.3|43788.7|43781.7|43792.3|43785.3|43777.3|43770.3|37
1757325000000|2025-09-08 09:50:00|43788.6|43781.6|43820.9|43813.9|43821.9|43814.9|43786.1|43779.1|53
1757325300000|2025-09-08 09:55:00|43825.9|43818.9|43830.9|43823.9|43835.3|43828.3|43815.8|43808.8|68
1757325600000|2025-09-08 10:00:00|43828.4|43821.4|43806.9|43799.9|43828.4|43821.4|43805.8|43798.8|268
1757325900000|2025-09-08 10:05:00|43806.6|43799.6|43826.2|43819.2|43831|43824|43806.3|43799.3|39
1757326200000|2025-09-08 10:10:00|43826.6|43819.6|43863.4|43856.4|43872.7|43865.7|43819|43812|88
1757326500000|2025-09-08 10:15:00|43865.9|43858.9|43830|43823|43865.9|43858.9|43826.9|43819.9|64
1757326800000|2025-09-08 10:20:00|43832.5|43825.5|43828.6|43821.6|43838.8|43831.8|43816|43809|25
1757327100000|2025-09-08 10:25:00|43829.7|43822.7|43815.8|43808.8|43840.9|43833.9|43815.8|43808.8|49
1757327400000|2025-09-08 10:30:00|43818.3|43811.3|43835.9|43828.9|43838.4|43831.4|43818.3|43811.3|17
1757327700000|2025-09-08 10:35:00|43836|43829|43833.4|43826.4|43843.5|43836.5|43828.5|43821.5|299
1757328000000|2025-09-08 10:40:00|43830.9|43823.9|43835.9|43828.9|43841|43834|43830.9|43823.9|6
1757328300000|2025-09-08 10:45:00|43833.4|43826.4|43826.4|43819.4|43836.1|43829.1|43813.8|43806.8|12
1757328600000|2025-09-08 10:50:00|43826.2|43819.2|43830.9|43823.9|43838.6|43831.6|43825.9|43818.9|60
1757328900000|2025-09-08 10:55:00|43833.4|43826.4|43821|43814|43836|43829|43815.9|43808.9|8
1757329200000|2025-09-08 11:00:00|43821.1|43814.1|43803.7|43796.7|43823.8|43816.8|43800.9|43793.9|29
1757329500000|2025-09-08 11:05:00|43801.2|43794.2|43818|43811|43824.1|43817.1|43801.1|43794.1|16
1757329800000|2025-09-08 11:10:00|43820.5|43813.5|43826.3|43819.3|43831.9|43824.9|43819.9|43812.9|42
1757330100000|2025-09-08 11:15:00|43831.3|43824.3|43809.5|43802.5|43831.3|43824.3|43800.9|43793.9|109
1757330400000|2025-09-08 11:20:00|43812|43805|43793.9|43786.9|43813.1|43806.1|43789.1|43782.1|23
1757330700000|2025-09-08 11:25:00|43793.7|43786.7|43811.5|43804.5|43814.2|43807.2|43785.8|43778.8|43
1757331000000|2025-09-08 11:30:00|43814|43807|43801|43794|43825.2|43818.2|43800.9|43793.9|69
1757331300000|2025-09-08 11:35:00|43798.5|43791.5|43806.8|43799.8|43808.6|43801.6|43798.5|43791.5|9
1757331600000|2025-09-08 11:40:00|43804.3|43797.3|43813.9|43806.9|43816.5|43809.5|43801.2|43794.2|29
1757331900000|2025-09-08 11:45:00|43813.4|43806.4|43807.2|43800.2|43813.4|43806.4|43798.3|43791.3|7
1757332200000|2025-09-08 11:50:00|43809.7|43802.7|43834.8|43827.8|43837.6|43830.6|43809.7|43802.7|19
1757332500000|2025-09-08 11:55:00|43834.9|43827.9|43796.2|43789.2|43839.7|43832.7|43791.2|43784.2|49
1757332800000|2025-09-08 12:00:00|43796.4|43789.4|43826.8|43819.8|43826.8|43819.8|43791.2|43784.2|26
1757333100000|2025-09-08 12:05:00|43824.3|43817.3|43814.7|43807.7|43824.3|43817.3|43802.1|43795.1|21
1757333400000|2025-09-08 12:10:00|43814.3|43807.3|43770.9|43763.9|43816.4|43809.4|43768.4|43761.4|16
1757333700000|2025-09-08 12:15:00|43773.4|43766.4|43779.1|43772.1|43799.7|43792.7|43768.1|43761.1|13
1757334000000|2025-09-08 12:20:00|43776.6|43769.6|43796.1|43789.1|43798.7|43791.7|43775.4|43768.4|13
1757334300000|2025-09-08 12:25:00|43793.6|43786.6|43792.1|43785.1|43798.6|43791.6|43784.7|43777.7|59
1757334600000|2025-09-08 12:30:00|43787.1|43780.1|43784.4|43777.4|43804.8|43797.8|43778.6|43771.6|24
1757334900000|2025-09-08 12:35:00|43781.9|43774.9|43776.9|43769.9|43786.9|43779.9|43766.3|43759.3|1533
1757335200000|2025-09-08 12:40:00|43779.4|43772.4|43774.1|43767.1|43780.2|43773.2|43762.4|43755.4|104
1757335500000|2025-09-08 12:45:00|43774.7|43767.7|43784.3|43777.3|43792.1|43785.1|43773|43766|7
1757335800000|2025-09-08 12:50:00|43786.8|43779.8|43784.6|43777.6|43791.8|43784.8|43775.8|43768.8|107
1757336100000|2025-09-08 12:55:00|43785.3|43778.3|43808.1|43801.1|43813.8|43806.8|43785.3|43778.3|39
1757336400000|2025-09-08 13:00:00|43803.1|43796.1|43826.7|43819.7|43831.3|43824.3|43803.1|43796.1|24
1757336700000|2025-09-08 13:05:00|43824.2|43817.2|43824|43817|43836.6|43829.6|43820.6|43813.6|36
1757337000000|2025-09-08 13:10:00|43826.5|43819.5|43826.8|43819.8|43842.4|43835.4|43818.5|43811.5|127
1757337300000|2025-09-08 13:15:00|43824.3|43817.3|43818.8|43811.8|43836|43829|43814.7|43807.7|46
1757337600000|2025-09-08 13:20:00|43818.7|43811.7|43824.2|43817.2|43827.6|43820.6|43813.6|43806.6|21
1757337900000|2025-09-08 13:25:00|43821.7|43814.7|43813.7|43806.7|43833.8|43826.8|43811.2|43804.2|427
1757338200000|2025-09-08 13:30:00|43818.7|43811.7|43856.2|43849.2|43856.4|43849.4|43805.6|43798.6|202
1757338500000|2025-09-08 13:35:00|43858.7|43851.7|43821.8|43814.8|43877.4|43870.4|43816.4|43809.4|104
1757338800000|2025-09-08 13:40:00|43824.3|43817.3|43858.2|43851.2|43863.7|43856.7|43824.3|43817.3|194
1757339100000|2025-09-08 13:45:00|43855.7|43848.7|43858.5|43851.5|43867.3|43860.3|43834.1|43827.1|263
1757339400000|2025-09-08 13:50:00|43856|43849|43860|43853|43864.1|43857.1|43820|43813|156
1757339700000|2025-09-08 13:55:00|43862.5|43855.5|43847.1|43840.1|43868.4|43861.4|43835.5|43828.5|365
1757340000000|2025-09-08 14:00:00|43844.1|43837.1|43814.4|43807.4|43844.1|43837.1|43787|43780|156
1757340300000|2025-09-08 14:05:00|43816.9|43809.9|43832.4|43825.4|43856.5|43849.5|43809.4|43802.4|133
1757340600000|2025-09-08 14:10:00|43837.4|43830.4|43824.5|43817.5|43841.4|43834.4|43821.3|43814.3|98
1757340900000|2025-09-08 14:15:00|43823.9|43816.9|43824.2|43817.2|43837.4|43830.4|43806|43799|164
1757341200000|2025-09-08 14:20:00|43826.7|43819.7|43815|43808|43836.6|43829.6|43810.4|43803.4|314
1757341500000|2025-09-08 14:25:00|43817.5|43810.5|43885.9|43878.9|43892.6|43885.6|43815|43808|112
1757341800000|2025-09-08 14:30:00|43888.4|43881.4|43883.6|43876.6|43912.8|43905.8|43871.9|43864.9|168
1757342100000|2025-09-08 14:35:00|43881.1|43874.1|43913.4|43906.4|43926.1|43919.1|43881.1|43874.1|60
1757342400000|2025-09-08 14:40:00|43912.2|43905.2|43952.4|43945.4|43965.8|43958.8|43911.7|43904.7|86
1757342700000|2025-09-08 14:45:00|43954.9|43947.9|43979.1|43972.1|43986.5|43979.5|43950.9|43943.9|92
1757343000000|2025-09-08 14:50:00|43976.6|43969.6|43986.8|43979.8|44012.7|44005.7|43970.9|43963.9|143
1757343300000|2025-09-08 14:55:00|43991.8|43984.8|43967.4|43960.4|44003.4|43996.4|43961.4|43954.4|141
1757343600000|2025-09-08 15:00:00|43967|43960|43972.9|43965.9|43986.7|43979.7|43961.6|43954.6|99
1757343900000|2025-09-08 15:05:00|43972.3|43965.3|43983.8|43976.8|43993|43986|43965.2|43958.2|77
1757344200000|2025-09-08 15:10:00|43986.3|43979.3|44006.4|43999.4|44011.7|44004.7|43983.8|43976.8|124
1757344500000|2025-09-08 15:15:00|44008.9|44001.9|43981.6|43974.6|44013.9|44006.9|43975.9|43968.9|111
1757344800000|2025-09-08 15:20:00|43986.6|43979.6|43990.8|43983.8|44006.7|43999.7|43981.3|43974.3|235
1757345100000|2025-09-08 15:25:00|43993.3|43986.3|44000.8|43993.8|44000.9|43993.9|43985.8|43978.8|182
1757345400000|2025-09-08 15:30:00|43998.3|43991.3|43976.1|43969.1|44000.8|43993.8|43971.5|43964.5|205
1757345700000|2025-09-08 15:35:00|43976.3|43969.3|43995.3|43988.3|43999.5|43992.5|43959.7|43952.7|98
1757346000000|2025-09-08 15:40:00|43997.8|43990.8|43991.1|43984.1|44027.4|44020.4|43976.3|43969.3|325
1757346300000|2025-09-08 15:45:00|43988.6|43981.6|43983.8|43976.8|43996.1|43989.1|43957.2|43950.2|192
1757346600000|2025-09-08 15:50:00|43981.3|43974.3|44007.1|44000.1|44009.6|44002.6|43975.9|43968.9|59
1757346900000|2025-09-08 15:55:00|44012.1|44005.1|44034.4|44027.4|44037.8|44030.8|44006.4|43999.4|79
1757347200000|2025-09-08 16:00:00|44033.6|44026.6|44023.7|44016.7|44036.1|44029.1|44008.4|44001.4|105
1757347500000|2025-09-08 16:05:00|44026.2|44019.2|44004|43997|44026.2|44019.2|44001|43994|144
1757347800000|2025-09-08 16:10:00|44006.5|43999.5|44015.9|44008.9|44023.9|44016.9|44003.9|43996.9|428
1757348100000|2025-09-08 16:15:00|44018.4|44011.4|44002.6|43995.6|44018.4|44011.4|43988.6|43981.6|460
1757348400000|2025-09-08 16:20:00|44007.6|44000.6|43998.4|43991.4|44013.8|44006.8|43990.9|43983.9|53
1757348700000|2025-09-08 16:25:00|44000.9|43993.9|44001|43994|44005.9|43998.9|43991.4|43984.4|53
1757349000000|2025-09-08 16:30:00|44003.5|43996.5|43992.2|43985.2|44013.6|44006.6|43979.9|43972.9|54
1757349300000|2025-09-08 16:35:00|43989.7|43982.7|43995.6|43988.6|44000.6|43993.6|43971.1|43964.1|61
1757349600000|2025-09-08 16:40:00|43993.1|43986.1|44001|43994|44011|44004|43990.6|43983.6|45
1757349900000|2025-09-08 16:45:00|43996|43989|43995.9|43988.9|43998.5|43991.5|43976.1|43969.1|66
1757350200000|2025-09-08 16:50:00|43998.4|43991.4|44018.6|44011.6|44018.6|44011.6|43998.4|43991.4|81
1757350500000|2025-09-08 16:55:00|44021.1|44014.1|44011.1|44004.1|44023.6|44016.6|44000.5|43993.5|44
1757350800000|2025-09-08 17:00:00|44008.6|44001.6|43975.9|43968.9|44008.6|44001.6|43973.9|43966.9|63
1757351100000|2025-09-08 17:05:00|43980.9|43973.9|43977.4|43970.4|43982.9|43975.9|43958.7|43951.7|55
1757351400000|2025-09-08 17:10:00|43977.2|43970.2|43975.3|43968.3|43987.3|43980.3|43972.7|43965.7|41
1757351700000|2025-09-08 17:15:00|43977.8|43970.8|43982|43975|43992.3|43985.3|43970.3|43963.3|15
1757352000000|2025-09-08 17:20:00|43980.8|43973.8|43999.7|43992.7|44002.2|43995.2|43978.3|43971.3|20
1757352300000|2025-09-08 17:25:00|44002.2|43995.2|43997.1|43990.1|44004.7|43997.7|43984.6|43977.6|17
1757352600000|2025-09-08 17:30:00|43999.6|43992.6|44006|43999|44013.6|44006.6|43997.1|43990.1|26
1757352900000|2025-09-08 17:35:00|44008.5|44001.5|43996|43989|44015.8|44008.8|43995.9|43988.9|78
1757353200000|2025-09-08 17:40:00|43993.5|43986.5|43991.3|43984.3|43996.4|43989.4|43981.2|43974.2|74
1757353500000|2025-09-08 17:45:00|43991.2|43984.2|43983.7|43976.7|43997.1|43990.1|43981.2|43974.2|33
1757353800000|2025-09-08 17:50:00|43981.2|43974.2|43951.2|43944.2|43991.2|43984.2|43941.1|43934.1|77
1757354100000|2025-09-08 17:55:00|43948.7|43941.7|43954.1|43947.1|43961.2|43954.2|43948.1|43941.1|30
1757354400000|2025-09-08 18:00:00|43956.6|43949.6|43948.9|43941.9|43963.2|43956.2|43938.1|43931.1|36
1757354700000|2025-09-08 18:05:00|43951.4|43944.4|43950.1|43943.1|43958.6|43951.6|43941.6|43934.6|31
1757355000000|2025-09-08 18:10:00|43950.8|43943.8|43979.7|43972.7|43982.6|43975.6|43945.8|43938.8|26
1757355300000|2025-09-08 18:15:00|43977.2|43970.2|43994.8|43987.8|44000.9|43993.9|43977.2|43970.2|43
1757355600000|2025-09-08 18:20:00|43997.3|43990.3|43996.2|43989.2|44011.9|44004.9|43986.5|43979.5|1131
1757355900000|2025-09-08 18:25:00|43993.7|43986.7|44005.8|43998.8|44008.4|44001.4|43991.1|43984.1|35
1757356200000|2025-09-08 18:30:00|44008.3|44001.3|44005.8|43998.8|44010.8|44003.8|43995.9|43988.9|19
1757356500000|2025-09-08 18:35:00|44003.3|43996.3|43990.9|43983.9|44005.9|43998.9|43990.9|43983.9|37
1757356800000|2025-09-08 18:40:00|43985.9|43978.9|43986.8|43979.8|43987.2|43980.2|43963.7|43956.7|45
1757357100000|2025-09-08 18:45:00|43989.3|43982.3|43992.6|43985.6|44000.2|43993.2|43985.3|43978.3|19
1757357400000|2025-09-08 18:50:00|43995.1|43988.1|43986.2|43979.2|43999.7|43992.7|43980.2|43973.2|36
1757357700000|2025-09-08 18:55:00|43983.7|43976.7|43970.1|43963.1|43991.1|43984.1|43967.6|43960.6|49
1757358000000|2025-09-08 19:00:00|43970.8|43963.8|43964.6|43957.6|43970.8|43963.8|43954|43947|55
1757358300000|2025-09-08 19:05:00|43965.3|43958.3|43962.2|43955.2|43969.7|43962.7|43957.1|43950.1|41
1757358600000|2025-09-08 19:10:00|43961.9|43954.9|43928.2|43921.2|43966.9|43959.9|43923.3|43916.3|77
1757358900000|2025-09-08 19:15:00|43925.7|43918.7|43934.9|43927.9|43934.9|43927.9|43916.7|43909.7|31
1757359200000|2025-09-08 19:20:00|43939.9|43932.9|43925.2|43918.2|43942.4|43935.4|43915.2|43908.2|74
1757359500000|2025-09-08 19:25:00|43922.7|43915.7|43926.5|43919.5|43927.7|43920.7|43914.4|43907.4|35
1757359800000|2025-09-08 19:30:00|43925.5|43918.5|43906.9|43899.9|43935.9|43928.9|43905.9|43898.9|241
1757360100000|2025-09-08 19:35:00|43909.4|43902.4|43932.5|43925.5|43937.5|43930.5|43906.9|43899.9|55
1757360400000|2025-09-08 19:40:00|43935|43928|43952.7|43945.7|43962.7|43955.7|43932.5|43925.5|70
1757360700000|2025-09-08 19:45:00|43955.2|43948.2|43986.6|43979.6|43987.4|43980.4|43952.7|43945.7|108
1757361000000|2025-09-08 19:50:00|43981.6|43974.6|43988.4|43981.4|43990.9|43983.9|43962.5|43955.5|174
1757361300000|2025-09-08 19:55:00|43990.9|43983.9|43980|43973|43990.9|43983.9|43955.9|43948.9|385
1757361600000|2025-09-08 20:00:00|43982.5|43975.5|43953.1|43946.1|43982.5|43975.5|43952.5|43945.5|216
1757361900000|2025-09-08 20:05:00|43950.6|43943.6|43968.4|43961.4|43970.9|43963.9|43949.7|43942.7|9
1757362200000|2025-09-08 20:10:00|43965.9|43958.9|43950.4|43943.4|43965.9|43958.9|43947.9|43940.9|24
1757362500000|2025-09-08 20:15:00|43947.9|43940.9|43946.8|43939.8|43949.7|43942.7|43942.2|43935.2|15
1757362800000|2025-09-08 20:20:00|43944.3|43937.3|43945|43938|43953|43946|43944.2|43937.2|5
1757363100000|2025-09-08 20:25:00|43947.5|43940.5|43954.4|43947.4|43954.4|43947.4|43945.8|43938.8|4
1757363400000|2025-09-08 20:30:00|43956.9|43949.9|43975.8|43968.8|43975.8|43968.8|43951.5|43944.5|29
1757363700000|2025-09-08 20:35:00|43970.8|43963.8|43967.1|43960.1|43971.5|43964.5|43966.7|43959.7|6
1757364000000|2025-09-08 20:40:00|43966.7|43959.7|43966.1|43959.1|43966.7|43959.7|43953.9|43946.9|55
1757364300000|2025-09-08 20:45:00|43966.3|43959.3|43971.5|43964.5|43976.5|43969.5|43966.3|43959.3|30
1757364600000|2025-09-08 20:50:00|43972|43965|43948.7|43941.7|43978.1|43971.1|43948.7|43941.7|44
1757364900000|2025-09-08 20:55:00|43946.2|43939.2|43980.5|43950.5|43991.5|43984.5|43943.7|43936.7|131
1757365200000|2025-09-08 21:00:00|43977|43947|43977.9|43947.9|43979.4|43949.4|43976|43946|0
1757365500000|2025-09-08 21:05:00|43979|43949|43979.6|43949.6|43979.6|43949.6|43979|43949|0
1757365800000|2025-09-08 21:10:00|43979.8|43949.8|43979.9|43949.9|43981.3|43951.3|43978.7|43948.7|0
1757366100000|2025-09-08 21:15:00|43981|43951|43982.4|43952.4|43982.4|43952.4|43980.4|43950.4|0
1757366400000|2025-09-08 21:20:00|43981.9|43951.9|43982.3|43952.3|43982.8|43952.8|43981.9|43951.9|0
1757366700000|2025-09-08 21:25:00|43982.4|43952.4|43983.9|43953.9|43983.9|43953.9|43981.7|43951.7|0
1757367000000|2025-09-08 21:30:00|43984.1|43954.1|43983.8|43953.8|43984.1|43954.1|43983.6|43953.6|0
1757367300000|2025-09-08 21:35:00|43983.9|43953.9|43984|43954|43984|43954|43983.8|43953.8|0
1757367600000|2025-09-08 21:40:00|43983.2|43953.2|43985.5|43955.5|43986.2|43956.2|43983.2|43953.2|0
1757367900000|2025-09-08 21:45:00|43985.4|43955.4|43986.3|43956.3|43987.3|43957.3|43985.3|43955.3|0
1757368200000|2025-09-08 21:50:00|43985.6|43955.6|43984.9|43954.9|43988.5|43958.5|43984.8|43954.8|0
1757368500000|2025-09-08 21:55:00|43985|43955|43987.2|43957.2|43989.6|43959.6|43985|43955|0
1757368800000|2025-09-08 22:00:00|43985.6|43955.6|43991.1|43976.1|43997.7|43982.7|43980.2|43952.1|21
1757369100000|2025-09-08 22:05:00|43988.6|43973.6|43990.8|43975.8|43996|43981|43987.1|43972.1|5
1757369400000|2025-09-08 22:10:00|43993.3|43978.3|43986.2|43971.2|43993.3|43978.3|43976.6|43961.6|0
1757369700000|2025-09-08 22:15:00|43987.5|43972.5|43979.8|43964.8|43988.4|43973.4|43979.8|43964.8|0
1757370000000|2025-09-08 22:20:00|43982.3|43967.3|44000.4|43985.4|44000.4|43985.4|43982.3|43967.3|6
1757370300000|2025-09-08 22:25:00|44005.4|43990.4|44004|43989|44007.9|43992.9|44001.7|43986.7|5
1757370600000|2025-09-08 22:30:00|44006.5|43991.5|43993.4|43978.4|44006.5|43991.5|43993.4|43978.4|1
1757370900000|2025-09-08 22:35:00|43995.2|43980.2|44002.8|43987.8|44003|43988|43995.2|43980.2|0
1757371200000|2025-09-08 22:40:00|44001.9|43986.9|43996.1|43981.1|44001.9|43986.9|43996.1|43981.1|0
1757371500000|2025-09-08 22:45:00|43994.1|43979.1|44010.6|43995.6|44019.7|44004.7|43990.9|43975.9|16
1757371800000|2025-09-08 22:50:00|44009.9|43994.9|44002.4|43987.4|44012.4|43997.4|44002.4|43987.4|0
1757372100000|2025-09-08 22:55:00|44004.9|43989.9|44001.1|43986.1|44006.3|43991.3|43996.3|43981.3|7
1757372400000|2025-09-08 23:00:00|44003.6|43988.6|43983.7|43968.7|44015.2|44000.2|43983.7|43968.7|9
1757372700000|2025-09-08 23:05:00|43983.6|43968.6|43954.3|43939.3|43987|43972|43953.8|43938.8|52
1757373000000|2025-09-08 23:10:00|43954.1|43939.1|43984.3|43969.3|43987.2|43972.2|43946.4|43931.4|32
1757373300000|2025-09-08 23:15:00|43985.4|43970.4|43948.2|43933.2|43985.4|43970.4|43945.7|43930.7|25
1757373600000|2025-09-08 23:20:00|43945.7|43930.7|43913|43898|43946.5|43931.5|43910.7|43895.7|58
1757373900000|2025-09-08 23:25:00|43910.5|43895.5|43922.7|43907.7|43923|43908|43887.2|43872.2|13
1757374200000|2025-09-08 23:30:00|43922.3|43907.3|43933.6|43926.6|43968.8|43961.8|43917.3|43902.3|12911
1757374500000|2025-09-08 23:35:00|43933.5|43926.5|43920.9|43913.9|43948.8|43941.8|43913|43906|28
1757374800000|2025-09-08 23:40:00|43918.4|43911.4|43907|43900|43935|43928|43899.7|43892.7|416
1757375100000|2025-09-08 23:45:00|43909.5|43902.5|43920|43913|43938.4|43931.4|43882.5|43875.5|1172
1757375400000|2025-09-08 23:50:00|43917.5|43910.5|43922.7|43915.7|43937.6|43930.6|43897.6|43890.6|228
1757375700000|2025-09-08 23:55:00|43925.2|43918.2|43869.1|43862.1|43927.7|43920.7|43865.9|43858.9|252
1757376000000|2025-09-09 00:00:00|43866.6|43859.6|43968.4|43961.4|43998.2|43991.2|43821|43814|1008
1757376300000|2025-09-09 00:05:00|43970.9|43963.9|44032.2|44025.2|44077|44070|43956.5|43949.5|763
1757376600000|2025-09-09 00:10:00|44029.7|44022.7|44087.2|44080.2|44090.2|44083.2|43954.9|43947.9|338
1757376900000|2025-09-09 00:15:00|44084.7|44077.7|44014.8|44007.8|44084.8|44077.8|43962.4|43955.4|1146
1757377200000|2025-09-09 00:20:00|44017.3|44010.3|44031.1|44024.1|44031.5|44024.5|43955|43948|234
1757377500000|2025-09-09 00:25:00|44028.6|44021.6|44043.8|44036.8|44057.2|44050.2|44011|44004|510
1757377800000|2025-09-09 00:30:00|44041.3|44034.3|44031.6|44024.6|44052.7|44045.7|44002|43995|397
1757378100000|2025-09-09 00:35:00|44032.1|44025.1|44055.9|44048.9|44063.6|44056.6|44015.2|44008.2|262
1757378400000|2025-09-09 00:40:00|44053.4|44046.4|44080.9|44073.9|44099|44092|44032.2|44025.2|238
1757378700000|2025-09-09 00:45:00|44083.4|44076.4|44136.1|44129.1|44137|44130|44076.2|44069.2|374
1757379000000|2025-09-09 00:50:00|44136.5|44129.5|44181|44174|44187.8|44180.8|44121|44114|431
1757379300000|2025-09-09 00:55:00|44180.9|44173.9|44142.1|44135.1|44202.8|44195.8|44124.4|44117.4|216
1757379600000|2025-09-09 01:00:00|44142.3|44135.3|44117.1|44110.1|44142.3|44135.3|44094.9|44087.9|210
1757379900000|2025-09-09 01:05:00|44114.6|44107.6|44087.3|44080.3|44116.3|44109.3|44082|44075|310
1757380200000|2025-09-09 01:10:00|44084.8|44077.8|44007.7|44000.7|44087.9|44080.9|44007.7|44000.7|534
1757380500000|2025-09-09 01:15:00|44010.2|44003.2|43950.2|43943.2|44015.3|44008.3|43915.6|43908.6|613
1757380800000|2025-09-09 01:20:00|43952.7|43945.7|43922.7|43915.7|43955.2|43948.2|43912.6|43905.6|213
1757381100000|2025-09-09 01:25:00|43920.2|43913.2|43922.7|43915.7|43925.2|43918.2|43880.1|43873.1|196
1757381400000|2025-09-09 01:30:00|43925.2|43918.2|43902.5|43895.5|43941.5|43934.5|43897.4|43890.4|234
1757381700000|2025-09-09 01:35:00|43907.5|43900.5|43852.4|43845.4|43914.3|43907.3|43844.9|43837.9|196
1757382000000|2025-09-09 01:40:00|43849.9|43842.9|43815.1|43808.1|43853.9|43846.9|43761.5|43754.5|413
1757382300000|2025-09-09 01:45:00|43814.6|43807.6|43785.9|43778.9|43840.1|43833.1|43757.7|43750.7|172
1757382600000|2025-09-09 01:50:00|43788.4|43781.4|43790.3|43783.3|43809.2|43802.2|43764.6|43757.6|111
1757382900000|2025-09-09 01:55:00|43787.8|43780.8|43762.6|43755.6|43805.3|43798.3|43723.9|43716.9|155
1757383200000|2025-09-09 02:00:00|43765.1|43758.1|43759.9|43752.9|43795.4|43788.4|43755.9|43748.9|94
1757383500000|2025-09-09 02:05:00|43758.8|43751.8|43794.7|43787.7|43805.8|43798.8|43754.1|43747.1|228
1757383800000|2025-09-09 02:10:00|43797.2|43790.2|43772.7|43765.7|43810.2|43803.2|43768|43761|137
1757384100000|2025-09-09 02:15:00|43775.2|43768.2|43740|43733|43783|43776|43734.4|43727.4|107
1757384400000|2025-09-09 02:20:00|43742.5|43735.5|43729.8|43722.8|43746.6|43739.6|43681.4|43674.4|140
1757384700000|2025-09-09 02:25:00|43727.3|43720.3|43738.1|43731.1|43748.1|43741.1|43716.3|43709.3|199
1757385000000|2025-09-09 02:30:00|43740.6|43733.6|43748.3|43741.3|43768.1|43761.1|43734.8|43727.8|234
1757385300000|2025-09-09 02:35:00|43740.8|43733.8|43723.3|43716.3|43748.2|43741.2|43723.2|43716.2|88
1757385600000|2025-09-09 02:40:00|43725.8|43718.8|43730.8|43723.8|43733.3|43726.3|43718.2|43711.2|118
1757385900000|2025-09-09 02:45:00|43728.3|43721.3|43723.1|43716.1|43735.5|43728.5|43723|43716|26
1757386200000|2025-09-09 02:50:00|43722.8|43715.8|43742.7|43735.7|43747.7|43740.7|43722.1|43715.1|30
1757386500000|2025-09-09 02:55:00|43742.1|43735.1|43743.1|43736.1|43754.8|43747.8|43734.3|43727.3|65
1757386800000|2025-09-09 03:00:00|43743|43736|43730.5|43723.5|43745.2|43738.2|43720.7|43713.7|69
1757387100000|2025-09-09 03:05:00|43733|43726|43728.2|43721.2|43738.2|43731.2|43723.1|43716.1|45
1757387400000|2025-09-09 03:10:00|43725.7|43718.7|43727.9|43720.9|43743.2|43736.2|43718.2|43711.2|42
1757387700000|2025-09-09 03:15:00|43730.4|43723.4|43717.8|43710.8|43733.1|43726.1|43713|43706|71
1757388000000|2025-09-09 03:20:00|43720.3|43713.3|43720.1|43713.1|43736.9|43729.9|43717.5|43710.5|63
1757388300000|2025-09-09 03:25:00|43721.1|43714.1|43728.2|43721.2|43728.3|43721.3|43711.8|43704.8|42
1757388600000|2025-09-09 03:30:00|43723.2|43716.2|43668.2|43661.2|43738.1|43731.1|43663.2|43656.2|180
1757388900000|2025-09-09 03:35:00|43670.7|43663.7|43665.9|43658.9|43694.9|43687.9|43632.6|43625.6|206
1757389200000|2025-09-09 03:40:00|43666.6|43659.6|43730.7|43723.7|43733.2|43726.2|43656.5|43649.5|215
1757389500000|2025-09-09 03:45:00|43733.2|43726.2|43751.3|43744.3|43755.3|43748.3|43712.5|43705.5|171
1757389800000|2025-09-09 03:50:00|43756.3|43749.3|43716|43709|43766.5|43759.5|43711.7|43704.7|105
1757390100000|2025-09-09 03:55:00|43713.5|43706.5|43726|43719|43741|43734|43712.8|43705.8|67
1757390400000|2025-09-09 04:00:00|43725.2|43718.2|43697.4|43690.4|43725.2|43718.2|43681.5|43674.5|129
1757390700000|2025-09-09 04:05:00|43694.9|43687.9|43674.3|43667.3|43702.8|43695.8|43674.3|43667.3|116
1757391000000|2025-09-09 04:10:00|43679.3|43672.3|43678.2|43671.2|43691.1|43684.1|43661.5|43654.5|76
1757391300000|2025-09-09 04:15:00|43678.3|43671.3|43699.7|43692.7|43703.2|43696.2|43666.5|43659.5|89
1757391600000|2025-09-09 04:20:00|43697.2|43690.2|43701.5|43694.5|43709|43702|43686.4|43679.4|360
1757391900000|2025-09-09 04:25:00|43702|43695|43692.7|43685.7|43707|43700|43685.5|43678.5|687
1757392200000|2025-09-09 04:30:00|43692.8|43685.8|43712.8|43705.8|43715.5|43708.5|43689.8|43682.8|46
1757392500000|2025-09-09 04:35:00|43710.3|43703.3|43700.5|43693.5|43713|43706|43692.9|43685.9|51
1757392800000|2025-09-09 04:40:00|43703|43696|43695.5|43688.5|43705.5|43698.5|43688.1|43681.1|36
1757393100000|2025-09-09 04:45:00|43698|43691|43680.7|43673.7|43698|43691|43653.6|43646.6|105
1757393400000|2025-09-09 04:50:00|43678.2|43671.2|43675.7|43668.7|43688.1|43681.1|43663.3|43656.3|62
1757393700000|2025-09-09 04:55:00|43673.2|43666.2|43668.2|43661.2|43675.2|43668.2|43648.3|43641.3|132
1757394000000|2025-09-09 05:00:00|43663.2|43656.2|43614.5|43607.5|43670.6|43663.6|43612|43605|154
1757394300000|2025-09-09 05:05:00|43612|43605|43594.6|43587.6|43636.8|43629.8|43581.3|43574.3|189
1757394600000|2025-09-09 05:10:00|43597.1|43590.1|43598|43591|43613|43606|43587.8|43580.8|165
1757394900000|2025-09-09 05:15:00|43595.5|43588.5|43564.8|43557.8|43598|43591|43552.8|43545.8|167
1757395200000|2025-09-09 05:20:00|43564.2|43557.2|43535.1|43528.1|43566|43559|43446.6|43439.6|1281
1757395500000|2025-09-09 05:25:00|43534.7|43527.7|43508.1|43501.1|43534.8|43527.8|43485.4|43478.4|216
1757395800000|2025-09-09 05:30:00|43510.6|43503.6|43557|43550|43563.1|43556.1|43508.1|43501.1|202
1757396100000|2025-09-09 05:35:00|43554.5|43547.5|43487.4|43480.4|43554.5|43547.5|43487.4|43480.4|350
1757396400000|2025-09-09 05:40:00|43486.7|43479.7|43502|43495|43512.1|43505.1|43485.5|43478.5|399
1757396700000|2025-09-09 05:45:00|43499.5|43492.5|43540.6|43533.6|43542.5|43535.5|43497|43490|1431
1757397000000|2025-09-09 05:50:00|43541.4|43534.4|43543.3|43536.3|43557.3|43550.3|43525.7|43518.7|111
1757397300000|2025-09-09 05:55:00|43540.8|43533.8|43550.2|43543.2|43586.8|43579.8|43540|43533|134
1757397600000|2025-09-09 06:00:00|43547.7|43540.7|43537.9|43530.9|43555.5|43548.5|43502.6|43495.6|310
1757397900000|2025-09-09 06:05:00|43540.4|43533.4|43535.5|43528.5|43578.1|43571.1|43520.7|43513.7|324
1757398200000|2025-09-09 06:10:00|43533|43526|43549.3|43542.3|43555.4|43548.4|43515.1|43508.1|121
1757398500000|2025-09-09 06:15:00|43546.8|43539.8|43533|43526|43556.8|43549.8|43503|43496|258
1757398800000|2025-09-09 06:20:00|43535.5|43528.5|43485.6|43478.6|43535.5|43528.5|43483.1|43476.1|379
1757399100000|2025-09-09 06:25:00|43488.1|43481.1|43495.1|43488.1|43495.1|43488.1|43469.7|43462.7|930
1757399400000|2025-09-09 06:30:00|43482.6|43475.6|43487.1|43480.1|43489.5|43482.5|43436.4|43429.4|2728
1757399700000|2025-09-09 06:35:00|43484.6|43477.6|43527.9|43520.9|43530.4|43523.4|43463.1|43456.1|1599
1757400000000|2025-09-09 06:40:00|43530.4|43523.4|43539.4|43532.4|43545.9|43538.9|43499.4|43492.4|406
1757400300000|2025-09-09 06:45:00|43541.9|43534.9|43560.9|43553.9|43571.5|43564.5|43536.7|43529.7|134
1757400600000|2025-09-09 06:50:00|43561.8|43554.8|43562.5|43555.5|43566|43559|43549|43542|92
1757400900000|2025-09-09 06:55:00|43560|43553|43545.2|43538.2|43562.1|43555.1|43532.9|43525.9|63
1757401200000|2025-09-09 07:00:00|43550.2|43543.2|43554.3|43547.3|43572|43565|43545.2|43538.2|103
1757401500000|2025-09-09 07:05:00|43555.1|43548.1|43543.5|43536.5|43555.1|43548.1|43529.3|43522.3|42
1757401800000|2025-09-09 07:10:00|43546|43539|43569.1|43562.1|43569.7|43562.7|43545.3|43538.3|44
1757402100000|2025-09-09 07:15:00|43571.6|43564.6|43579.9|43572.9|43585.6|43578.6|43557.7|43550.7|79
1757402400000|2025-09-09 07:20:00|43579.2|43572.2|43595.6|43588.6|43598|43591|43571.6|43564.6|176
1757402700000|2025-09-09 07:25:00|43593.1|43586.1|43599.6|43592.6|43603.2|43596.2|43580.6|43573.6|65
1757403000000|2025-09-09 07:30:00|43597.1|43590.1|43609.7|43602.7|43620.6|43613.6|43587|43580|145
1757403300000|2025-09-09 07:35:00|43610.4|43603.4|43591|43584|43647.9|43640.9|43591|43584|144
1757403600000|2025-09-09 07:40:00|43591.6|43584.6|43602.6|43595.6|43615|43608|43586.4|43579.4|104
1757403900000|2025-09-09 07:45:00|43605.1|43598.1|43591.6|43584.6|43614.4|43607.4|43581.5|43574.5|65
1757404200000|2025-09-09 07:50:00|43589.1|43582.1|43576.9|43569.9|43589.1|43582.1|43574.1|43567.1|21
1757404500000|2025-09-09 07:55:00|43577.3|43570.3|43581.5|43574.5|43591.5|43584.5|43571.5|43564.5|31
1757404800000|2025-09-09 08:00:00|43589|43582|43573.2|43566.2|43605.6|43598.6|43545.9|43538.9|185
1757405100000|2025-09-09 08:05:00|43578.2|43571.2|43558.7|43551.7|43593.1|43586.1|43551|43544|26
1757405400000|2025-09-09 08:10:00|43561.2|43554.2|43555.2|43548.2|43586.1|43579.1|43547.5|43540.5|36
1757405700000|2025-09-09 08:15:00|43554.4|43547.4|43471.5|43464.5|43579.4|43572.4|43378.9|43371.9|1381
1757406000000|2025-09-09 08:20:00|43470.6|43463.6|43430.1|43423.1|43495|43488|43417.2|43410.2|145
1757406300000|2025-09-09 08:25:00|43427.6|43420.6|43340.7|43333.7|43430.7|43423.7|43338.2|43331.2|261
1757406600000|2025-09-09 08:30:00|43340.8|43333.8|43340.7|43333.7|43340.8|43333.8|43267.9|43260.9|249
1757406900000|2025-09-09 08:35:00|43343.2|43336.2|43305|43298|43369.3|43362.3|43302.4|43295.4|596
1757407200000|2025-09-09 08:40:00|43304.7|43297.7|43333.5|43326.5|43351|43344|43291.6|43284.6|80
1757407500000|2025-09-09 08:45:00|43336|43329|43309.2|43302.2|43347.3|43340.3|43303.2|43296.2|101
1757407800000|2025-09-09 08:50:00|43306.7|43299.7|43305.7|43298.7|43335.7|43328.7|43282.9|43275.9|103
1757408100000|2025-09-09 08:55:00|43308.2|43301.2|43300.8|43293.8|43330.7|43323.7|43282.4|43275.4|59
1757408400000|2025-09-09 09:00:00|43298.3|43291.3|43260.7|43253.7|43298.9|43291.9|43243.8|43236.8|553
1757408700000|2025-09-09 09:05:00|43258.2|43251.2|43247.8|43240.8|43290.6|43283.6|43246.6|43239.6|69
1757409000000|2025-09-09 09:10:00|43245.3|43238.3|43305.5|43298.5|43305.5|43298.5|43238.4|43231.4|17
1757409300000|2025-09-09 09:15:00|43306.3|43299.3|43325.4|43318.4|43330.7|43323.7|43298.8|43291.8|52
1757409600000|2025-09-09 09:20:00|43327.9|43320.9|43323.2|43316.2|43337.6|43330.6|43317.6|43310.6|27
1757409900000|2025-09-09 09:25:00|43325.7|43318.7|43292.7|43285.7|43332.4|43325.4|43282.4|43275.4|29
1757410200000|2025-09-09 09:30:00|43295.2|43288.2|43265.7|43258.7|43303.1|43296.1|43265.3|43258.3|25
1757410500000|2025-09-09 09:35:00|43263.2|43256.2|43298.3|43291.3|43308.3|43301.3|43263.2|43256.2|27
1757410800000|2025-09-09 09:40:00|43300.8|43293.8|43298|43291|43315.4|43308.4|43279.9|43272.9|385
1757411100000|2025-09-09 09:45:00|43300.5|43293.5|43277.9|43270.9|43308.2|43301.2|43273.2|43266.2|47
1757411400000|2025-09-09 09:50:00|43278|43271|43237.5|43230.5|43285.5|43278.5|43230.4|43223.4|36
1757411700000|2025-09-09 09:55:00|43235|43228|43245.7|43238.7|43255.7|43248.7|43235|43228|42
1757412000000|2025-09-09 10:00:00|43243.2|43236.2|43247.7|43240.7|43266.1|43259.1|43240.2|43233.2|37
1757412300000|2025-09-09 10:05:00|43250.2|43243.2|43289.7|43282.7|43296.4|43289.4|43247.7|43240.7|15
1757412600000|2025-09-09 10:10:00|43290.9|43283.9|43282.9|43275.9|43302.5|43295.5|43282.9|43275.9|63
1757412900000|2025-09-09 10:15:00|43280.4|43273.4|43283.2|43276.2|43293.1|43286.1|43277.9|43270.9|30
1757413200000|2025-09-09 10:20:00|43280.7|43273.7|43280.6|43273.6|43285.7|43278.7|43270.8|43263.8|19
1757413500000|2025-09-09 10:25:00|43283.1|43276.1|43257.4|43250.4|43300.7|43293.7|43256.9|43249.9|24
1757413800000|2025-09-09 10:30:00|43256.8|43249.8|43260.7|43253.7|43268.2|43261.2|43250.5|43243.5|36
1757414100000|2025-09-09 10:35:00|43258.2|43251.2|43256|43249|43265.1|43258.1|43250.3|43243.3|22
1757414400000|2025-09-09 10:40:00|43253.5|43246.5|43273.1|43266.1|43278.2|43271.2|43253.5|43246.5|19
1757414700000|2025-09-09 10:45:00|43273.2|43266.2|43256.7|43249.7|43283.2|43276.2|43239.6|43232.6|306
1757415000000|2025-09-09 10:50:00|43257.2|43250.2|43231.7|43224.7|43260|43253|43229.8|43222.8|35
1757415300000|2025-09-09 10:55:00|43234.2|43227.2|43237.2|43230.2|43240.4|43233.4|43216.4|43209.4|34
1757415600000|2025-09-09 11:00:00|43239.7|43232.7|43266|43259|43268.5|43261.5|43239.7|43232.7|50
1757415900000|2025-09-09 11:05:00|43268.5|43261.5|43272.3|43265.3|43280.2|43273.2|43260.3|43253.3|32
1757416200000|2025-09-09 11:10:00|43274.8|43267.8|43267.8|43260.8|43277.3|43270.3|43248.8|43241.8|18
1757416500000|2025-09-09 11:15:00|43265.3|43258.3|43230.3|43223.3|43265.3|43258.3|43227.6|43220.6|72
1757416800000|2025-09-09 11:20:00|43232.8|43225.8|43265.3|43258.3|43270.6|43263.6|43227.6|43220.6|32
1757417100000|2025-09-09 11:25:00|43262.8|43255.8|43258.3|43251.3|43276.2|43269.2|43258.3|43251.3|13
1757417400000|2025-09-09 11:30:00|43255.8|43248.8|43265.5|43258.5|43275.7|43268.7|43255.8|43248.8|9
1757417700000|2025-09-09 11:35:00|43265.6|43258.6|43268.2|43261.2|43273.2|43266.2|43258.2|43251.2|5
1757418000000|2025-09-09 11:40:00|43270.7|43263.7|43270.6|43263.6|43273.1|43266.1|43257.7|43250.7|11
1757418300000|2025-09-09 11:45:00|43273.1|43266.1|43245|43238|43273.1|43266.1|43238.1|43231.1|192
1757418600000|2025-09-09 11:50:00|43244.3|43237.3|43211.3|43204.3|43262.2|43255.2|43206.3|43199.3|176
1757418900000|2025-09-09 11:55:00|43211.4|43204.4|43219.4|43212.4|43233.1|43226.1|43191.5|43184.5|103
1757419200000|2025-09-09 12:00:00|43216.9|43209.9|43242.1|43235.1|43249.8|43242.8|43213|43206|36
1757419500000|2025-09-09 12:05:00|43239.6|43232.6|43233|43226|43254.3|43247.3|43232.4|43225.4|29
1757419800000|2025-09-09 12:10:00|43230.5|43223.5|43243.8|43236.8|43248.3|43241.3|43227.9|43220.9|23
1757420100000|2025-09-09 12:15:00|43244.8|43237.8|43252.9|43245.9|43270.4|43263.4|43244.8|43237.8|23
1757420400000|2025-09-09 12:20:00|43255.4|43248.4|43251.9|43244.9|43267.8|43260.8|43250.6|43243.6|27
1757420700000|2025-09-09 12:25:00|43249.4|43242.4|43258|43251|43268|43261|43241.2|43234.2|18
1757421000000|2025-09-09 12:30:00|43260.5|43253.5|43276.8|43269.8|43279.8|43272.8|43243.1|43236.1|30
1757421300000|2025-09-09 12:35:00|43281.8|43274.8|43305.9|43298.9|43318|43311|43272.9|43265.9|143
1757421600000|2025-09-09 12:40:00|43306.4|43299.4|43279.5|43272.5|43313.6|43306.6|43267.5|43260.5|28
1757421900000|2025-09-09 12:45:00|43279.8|43272.8|43274.2|43267.2|43286.8|43279.8|43263.4|43256.4|22
1757422200000|2025-09-09 12:50:00|43276.7|43269.7|43267.6|43260.6|43276.7|43269.7|43246.6|43239.6|63
1757422500000|2025-09-09 12:55:00|43270.1|43263.1|43245.8|43238.8|43272.8|43265.8|43245.8|43238.8|120
1757422800000|2025-09-09 13:00:00|43243.3|43236.3|43194|43187|43258.2|43251.2|43179|43172|250
1757423100000|2025-09-09 13:05:00|43199|43192|43198|43191|43210.5|43203.5|43165.5|43158.5|101
1757423400000|2025-09-09 13:10:00|43195.5|43188.5|43177.6|43170.6|43201.6|43194.6|43163.8|43156.8|439
1757423700000|2025-09-09 13:15:00|43172.6|43165.6|43150.3|43143.3|43172.6|43165.6|43138|43131|66
1757424000000|2025-09-09 13:20:00|43147.8|43140.8|43168.6|43161.6|43185.6|43178.6|43147.8|43140.8|45
1757424300000|2025-09-09 13:25:00|43166.1|43159.1|43168|43161|43187.5|43180.5|43156|43149|42
1757424600000|2025-09-09 13:30:00|43170.5|43163.5|43194.5|43187.5|43209.3|43202.3|43161.9|43154.9|682
1757424900000|2025-09-09 13:35:00|43197|43190|43183|43176|43207.8|43200.8|43180|43173|147
1757425200000|2025-09-09 13:40:00|43180.5|43173.5|43186.7|43179.7|43186.7|43179.7|43141.8|43134.8|140
1757425500000|2025-09-09 13:45:00|43189.2|43182.2|43163|43156|43189.5|43182.5|43142.7|43135.7|120
1757425800000|2025-09-09 13:50:00|43165.5|43158.5|43147.7|43140.7|43180.9|43173.9|43139.1|43132.1|454
1757426100000|2025-09-09 13:55:00|43145.2|43138.2|43153|43146|43173.2|43166.2|43129.5|43122.5|71
1757426400000|2025-09-09 14:00:00|43155.5|43148.5|43165.3|43158.3|43182.2|43175.2|43088.9|43081.9|291
1757426700000|2025-09-09 14:05:00|43167.8|43160.8|43230.6|43223.6|43230.7|43223.7|43167.8|43160.8|123
1757427000000|2025-09-09 14:10:00|43228.1|43221.1|43243.4|43236.4|43256.6|43249.6|43206.1|43199.1|126
1757427300000|2025-09-09 14:15:00|43245.9|43238.9|43224.1|43217.1|43257.1|43250.1|43204.5|43197.5|332
1757427600000|2025-09-09 14:20:00|43226.6|43219.6|43197|43190|43237.4|43230.4|43194.3|43187.3|451
1757427900000|2025-09-09 14:25:00|43197.4|43190.4|43186.3|43179.3|43203.8|43196.8|43165.1|43158.1|172
1757428200000|2025-09-09 14:30:00|43183.8|43176.8|43126|43119|43203.5|43196.5|43126|43119|137
1757428500000|2025-09-09 14:35:00|43128.5|43121.5|43130.5|43123.5|43141.9|43134.9|43078.9|43071.9|246
1757428800000|2025-09-09 14:40:00|43133|43126|43113|43106|43151.7|43144.7|43088.2|43081.2|101
1757429100000|2025-09-09 14:45:00|43110.5|43103.5|43125.5|43118.5|43153|43146|43100.8|43093.8|122
1757429400000|2025-09-09 14:50:00|43124.4|43117.4|43162.5|43155.5|43167.6|43160.6|43104|43097|191
1757429700000|2025-09-09 14:55:00|43162.8|43155.8|43178.8|43171.8|43192.6|43185.6|43162.8|43155.8|35
1757430000000|2025-09-09 15:00:00|43178.3|43171.3|43213|43206|43218.7|43211.7|43178.3|43171.3|128
1757430300000|2025-09-09 15:05:00|43208|43201|43220.6|43213.6|43222.4|43215.4|43186.4|43179.4|51
1757430600000|2025-09-09 15:10:00|43218.1|43211.1|43243.3|43236.3|43249.8|43242.8|43206.7|43199.7|90
1757430900000|2025-09-09 15:15:00|43245.8|43238.8|43263.6|43256.6|43275.4|43268.4|43243.5|43236.5|93
1757431200000|2025-09-09 15:20:00|43263|43256|43255.8|43248.8|43269.3|43262.3|43252.7|43245.7|111
1757431500000|2025-09-09 15:25:00|43258.3|43251.3|43253|43246|43277.2|43270.2|43247.8|43240.8|167
1757431800000|2025-09-09 15:30:00|43250.5|43243.5|43231.8|43224.8|43257.9|43250.9|43221.9|43214.9|119
1757432100000|2025-09-09 15:35:00|43226.8|43219.8|43225.7|43218.7|43231.3|43224.3|43209|43202|371
1757432400000|2025-09-09 15:40:00|43228.2|43221.2|43204.6|43197.6|43231.2|43224.2|43204.2|43197.2|396
1757432700000|2025-09-09 15:45:00|43207.1|43200.1|43197.7|43190.7|43215.5|43208.5|43192.7|43185.7|158
1757433000000|2025-09-09 15:50:00|43198.1|43191.1|43255.5|43248.5|43258|43251|43197.6|43190.6|52
1757433300000|2025-09-09 15:55:00|43255.6|43248.6|43229.6|43222.6|43263.2|43256.2|43220.6|43213.6|90
1757433600000|2025-09-09 16:00:00|43232.1|43225.1|43252.8|43245.8|43257|43250|43222.7|43215.7|36
1757433900000|2025-09-09 16:05:00|43255.3|43248.3|43271.5|43264.5|43276.5|43269.5|43247.5|43240.5|104
1757434200000|2025-09-09 16:10:00|43276.5|43269.5|43287.7|43280.7|43293.3|43286.3|43273.2|43266.2|39
1757434500000|2025-09-09 16:15:00|43288.6|43281.6|43286.5|43279.5|43315.2|43308.2|43286.5|43279.5|70
1757434800000|2025-09-09 16:20:00|43286.9|43279.9|43301.7|43294.7|43301.9|43294.9|43276.5|43269.5|63
1757435100000|2025-09-09 16:25:00|43299.2|43292.2|43329.7|43322.7|43334.6|43327.6|43296.7|43289.7|61
1757435400000|2025-09-09 16:30:00|43327.2|43320.2|43342.7|43335.7|43345|43338|43325.7|43318.7|26
1757435700000|2025-09-09 16:35:00|43340.2|43333.2|43343.5|43336.5|43345.4|43338.4|43331.4|43324.4|9
1757436000000|2025-09-09 16:40:00|43341|43334|43328.5|43321.5|43349|43342|43324.5|43317.5|26
1757436300000|2025-09-09 16:45:00|43331|43324|43326.8|43319.8|43331.8|43324.8|43316.4|43309.4|13
1757436600000|2025-09-09 16:50:00|43329.3|43322.3|43329.7|43322.7|43338.2|43331.2|43326.8|43319.8|26
1757436900000|2025-09-09 16:55:00|43332.2|43325.2|43341|43334|43347.2|43340.2|43332.2|43325.2|34
1757437200000|2025-09-09 17:00:00|43338.5|43331.5|43353.5|43346.5|43354.8|43347.8|43338.5|43331.5|90
1757437500000|2025-09-09 17:05:00|43352.9|43345.9|43360.3|43353.3|43364.2|43357.2|43344.6|43337.6|147
1757437800000|2025-09-09 17:10:00|43361.5|43354.5|43374.2|43367.2|43392.5|43385.5|43359.6|43352.6|273
1757438100000|2025-09-09 17:15:00|43379.2|43372.2|43389.7|43382.7|43399.1|43392.1|43379.2|43372.2|48
1757438400000|2025-09-09 17:20:00|43392.2|43385.2|43422.7|43415.7|43425.3|43418.3|43387.5|43380.5|41
1757438700000|2025-09-09 17:25:00|43425.2|43418.2|43430.1|43423.1|43436.9|43429.9|43422.7|43415.7|15
1757439000000|2025-09-09 17:30:00|43429.3|43422.3|43446.8|43439.8|43447.4|43440.4|43419.1|43412.1|52
1757439300000|2025-09-09 17:35:00|43441.8|43434.8|43458.2|43451.2|43460.7|43453.7|43441.5|43434.5|130
1757439600000|2025-09-09 17:40:00|43455.7|43448.7|43456.7|43449.7|43458.2|43451.2|43444.5|43437.5|67
1757439900000|2025-09-09 17:45:00|43454.2|43447.2|43451.9|43444.9|43464.1|43457.1|43441.8|43434.8|81
1757440200000|2025-09-09 17:50:00|43452.3|43445.3|43445.9|43438.9|43456.9|43449.9|43442.6|43435.6|10
1757440500000|2025-09-09 17:55:00|43443.4|43436.4|43451.3|43444.3|43452|43445|43442|43435|23
1757440800000|2025-09-09 18:00:00|43453.8|43446.8|43476.5|43469.5|43478.7|43471.7|43448.8|43441.8|25
1757441100000|2025-09-09 18:05:00|43475.7|43468.7|43466.4|43459.4|43482.3|43475.3|43464.5|43457.5|31
1757441400000|2025-09-09 18:10:00|43468.9|43461.9|43461.4|43454.4|43473.9|43466.9|43444.1|43437.1|74
1757441700000|2025-09-09 18:15:00|43463.9|43456.9|43471.6|43464.6|43474|43467|43463.9|43456.9|18
1757442000000|2025-09-09 18:20:00|43474.1|43467.1|43481.6|43474.6|43493.6|43486.6|43472.9|43465.9|103
1757442300000|2025-09-09 18:25:00|43479.1|43472.1|43463|43456|43481.6|43474.6|43460.5|43453.5|158
1757442600000|2025-09-09 18:30:00|43465.5|43458.5|43465|43458|43468|43461|43449.1|43442.1|36
1757442900000|2025-09-09 18:35:00|43464.3|43457.3|43464.9|43457.9|43468.2|43461.2|43456.7|43449.7|19
1757443200000|2025-09-09 18:40:00|43467.4|43460.4|43469.1|43462.1|43482.9|43475.9|43457|43450|75
1757443500000|2025-09-09 18:45:00|43471.6|43464.6|43512.3|43505.3|43516.8|43509.8|43471.6|43464.6|28
1757443800000|2025-09-09 18:50:00|43514.8|43507.8|43476.9|43469.9|43514.8|43507.8|43472.7|43465.7|34
1757444100000|2025-09-09 18:55:00|43477.3|43470.3|43476.5|43469.5|43482.8|43475.8|43470.8|43463.8|20
1757444400000|2025-09-09 19:00:00|43479|43472|43484|43477|43489.1|43482.1|43470.1|43463.1|43
1757444700000|2025-09-09 19:05:00|43479|43472|43472.5|43465.5|43485.7|43478.7|43470.7|43463.7|45
1757445000000|2025-09-09 19:10:00|43467.5|43460.5|43474.2|43467.2|43478.7|43471.7|43461.9|43454.9|35
1757445300000|2025-09-09 19:15:00|43476.7|43469.7|43482.3|43475.3|43489.9|43482.9|43473.2|43466.2|18
1757445600000|2025-09-09 19:20:00|43481.6|43474.6|43475.3|43468.3|43490.2|43483.2|43467.2|43460.2|21
1757445900000|2025-09-09 19:25:00|43477.8|43470.8|43476.9|43469.9|43486.8|43479.8|43476.3|43469.3|14
1757446200000|2025-09-09 19:30:00|43476.2|43469.2|43469.6|43462.6|43478.7|43471.7|43467.4|43460.4|7
1757446500000|2025-09-09 19:35:00|43474.6|43467.6|43461.4|43454.4|43481.9|43474.9|43461.4|43454.4|32
1757446800000|2025-09-09 19:40:00|43456.4|43449.4|43474.4|43467.4|43474.4|43467.4|43446.3|43439.3|47
1757447100000|2025-09-09 19:45:00|43471.9|43464.9|43497.2|43490.2|43502.3|43495.3|43471.9|43464.9|35
1757447400000|2025-09-09 19:50:00|43507.2|43500.2|43490.6|43483.6|43511.9|43504.9|43484.5|43477.5|78
1757447700000|2025-09-09 19:55:00|43493.1|43486.1|43487.7|43480.7|43517|43510|43487.7|43480.7|187
1757448000000|2025-09-09 20:00:00|43495.2|43488.2|43482|43475|43495.2|43488.2|43475.4|43468.4|750
1757448300000|2025-09-09 20:05:00|43484.5|43477.5|43511.7|43504.7|43525.8|43518.8|43477|43470|114
1757448600000|2025-09-09 20:10:00|43509.2|43502.2|43534|43527|43537|43530|43509.2|43502.2|13
1757448900000|2025-09-09 20:15:00|43534.6|43527.6|43533.8|43526.8|43539.2|43532.2|43516.7|43509.7|42
1757449200000|2025-09-09 20:20:00|43533.1|43526.1|43536.4|43529.4|43547.5|43540.5|43528.2|43521.2|18
1757449500000|2025-09-09 20:25:00|43535.7|43528.7|43542.4|43535.4|43547.4|43540.4|43531.6|43524.6|56
1757449800000|2025-09-09 20:30:00|43539.9|43532.9|43562.9|43555.9|43565.4|43558.4|43539.1|43532.1|41
1757450100000|2025-09-09 20:35:00|43565.4|43558.4|43592|43585|43592|43585|43562.9|43555.9|37
1757450400000|2025-09-09 20:40:00|43592.3|43585.3|43584.1|43577.1|43603.4|43596.4|43579.1|43572.1|19
1757450700000|2025-09-09 20:45:00|43586.6|43579.6|43602.9|43595.9|43606.1|43599.1|43582|43575|156
1757451000000|2025-09-09 20:50:00|43605.4|43598.4|43597|43590|43609.2|43602.2|43585.5|43578.5|33
1757451300000|2025-09-09 20:55:00|43594.5|43587.5|43606.7|43576.7|43606.8|43592.4|43586.6|43576.3|22
1757451600000|2025-09-09 21:00:00|43615.9|43585.9|43620.8|43590.8|43623.5|43593.5|43609.7|43579.7|0
1757451900000|2025-09-09 21:05:00|43619.1|43589.1|43625.5|43595.5|43627.8|43597.8|43618.6|43588.6|0
1757452200000|2025-09-09 21:10:00|43625.3|43595.3|43621.8|43591.8|43626.9|43596.9|43617.5|43587.5|0
1757452500000|2025-09-09 21:15:00|43621.9|43591.9|43617.8|43587.8|43622.1|43592.1|43617.8|43587.8|0
1757452800000|2025-09-09 21:20:00|43616.9|43586.9|43617.1|43587.1|43617.8|43587.8|43615.3|43585.3|0
1757453100000|2025-09-09 21:25:00|43617.8|43587.8|43604.7|43574.7|43617.8|43587.8|43604.2|43574.2|0
1757453400000|2025-09-09 21:30:00|43603.3|43573.3|43609.2|43579.2|43610.7|43580.7|43603.3|43573.3|0
1757453700000|2025-09-09 21:35:00|43609|43579|43611.5|43581.5|43612.1|43582.1|43608.6|43578.6|0
1757454000000|2025-09-09 21:40:00|43611.7|43581.7|43621|43591|43621|43591|43610.7|43580.7|0
1757454300000|2025-09-09 21:45:00|43621.1|43591.1|43615.1|43585.1|43622.6|43592.6|43613.1|43583.1|0
1757454600000|2025-09-09 21:50:00|43615.3|43585.3|43613.1|43583.1|43616.6|43586.6|43611.1|43581.1|0
1757454900000|2025-09-09 21:55:00|43613|43583|43611|43581|43614.9|43584.9|43608.8|43578.8|0
1757455200000|2025-09-09 22:00:00|43611.3|43581.3|43626|43611|43628.5|43613.5|43566.5|43551.5|41
1757455500000|2025-09-09 22:05:00|43625.6|43610.6|43641.2|43626.2|43647.4|43632.4|43625.3|43610.3|1
1757455800000|2025-09-09 22:10:00|43642.7|43627.7|43645.4|43630.4|43649.4|43634.4|43642.1|43627.1|0
1757456100000|2025-09-09 22:15:00|43647|43632|43614.5|43599.5|43647|43632|43614.5|43599.5|2
1757456400000|2025-09-09 22:20:00|43614.3|43599.3|43605.3|43590.3|43614.3|43599.3|43604.1|43589.1|0
1757456700000|2025-09-09 22:25:00|43602.8|43587.8|43612.3|43597.3|43618.9|43603.9|43602.8|43587.8|3
1757457000000|2025-09-09 22:30:00|43609.8|43594.8|43621.3|43606.3|43628.8|43613.8|43582.5|43567.5|10
1757457300000|2025-09-09 22:35:00|43623.3|43608.3|43599.8|43584.8|43625.8|43610.8|43597.3|43582.3|0
1757457600000|2025-09-09 22:40:00|43599.5|43584.5|43595.8|43580.8|43602.1|43587.1|43582.9|43567.9|1
1757457900000|2025-09-09 22:45:00|43595.5|43580.5|43596.5|43581.5|43615.4|43600.4|43595|43580|2
1757458200000|2025-09-09 22:50:00|43589|43574|43584.7|43569.7|43589.3|43574.3|43584.7|43569.7|9
1757458500000|2025-09-09 22:55:00|43589.7|43574.7|43597|43582|43598.2|43583.2|43589.7|43574.7|4
1757458800000|2025-09-09 23:00:00|43599.5|43584.5|43603.1|43588.1|43609.1|43594.1|43591.7|43576.7|8
1757459100000|2025-09-09 23:05:00|43605.6|43590.6|43607.2|43592.2|43608.1|43593.1|43598.1|43583.1|0
1757459400000|2025-09-09 23:10:00|43604.7|43589.7|43599.8|43584.8|43604.7|43589.7|43599.2|43584.2|0
1757459700000|2025-09-09 23:15:00|43597.3|43582.3|43584|43569|43597.3|43582.3|43574.2|43559.2|39
1757460000000|2025-09-09 23:20:00|43584.2|43569.2|43556.1|43541.1|43584.2|43569.2|43536.5|43521.5|48
1757460300000|2025-09-09 23:25:00|43543.6|43528.6|43548.8|43533.8|43553.5|43538.5|43541.1|43526.1|23
1757460600000|2025-09-09 23:30:00|43546.8|43531.8|43469.4|43462.4|43553|43538.4|43455.6|43448.6|8777
1757460900000|2025-09-09 23:35:00|43466.9|43459.9|43475.4|43468.4|43478|43471|43452.8|43445.8|108
1757461200000|2025-09-09 23:40:00|43465.4|43458.4|43477.4|43470.4|43498.1|43491.1|43463.2|43456.2|87
1757461500000|2025-09-09 23:45:00|43474.9|43467.9|43547.6|43540.6|43553.1|43546.1|43468.1|43461.1|350
1757461800000|2025-09-09 23:50:00|43545.1|43538.1|43533.2|43526.2|43553.9|43546.9|43521.7|43514.7|185
1757462100000|2025-09-09 23:55:00|43530.7|43523.7|43508.6|43501.6|43530.7|43523.7|43469.1|43462.1|260
1757462400000|2025-09-10 00:00:00|43503.6|43496.6|43590.1|43583.1|43619.5|43612.5|43472.7|43465.7|709
1757462700000|2025-09-10 00:05:00|43587.6|43580.6|43543|43536|43632.2|43625.2|43517.9|43510.9|441
1757463000000|2025-09-10 00:10:00|43545.5|43538.5|43648.8|43641.8|43657.9|43650.9|43540.3|43533.3|271
1757463300000|2025-09-10 00:15:00|43648.9|43641.9|43657.9|43650.9|43673.8|43666.8|43612.1|43605.1|281
1757463600000|2025-09-10 00:20:00|43657.1|43650.1|43668.1|43661.1|43704.5|43697.5|43654.4|43647.4|1762
1757463900000|2025-09-10 00:25:00|43665.6|43658.6|43653|43646|43677.8|43670.8|43637.3|43630.3|262
1757464200000|2025-09-10 00:30:00|43650.5|43643.5|43652.2|43645.2|43672.6|43665.6|43621.7|43614.7|1064
1757464500000|2025-09-10 00:35:00|43649.7|43642.7|43703.6|43696.6|43711.2|43704.2|43630.5|43623.5|273
1757464800000|2025-09-10 00:40:00|43706.1|43699.1|43701.5|43694.5|43710.2|43703.2|43655|43648|231
1757465100000|2025-09-10 00:45:00|43701.8|43694.8|43722.5|43715.5|43726.4|43719.4|43674.3|43667.3|1918
1757465400000|2025-09-10 00:50:00|43720|43713|43682.4|43675.4|43729.2|43722.2|43679.5|43672.5|263
1757465700000|2025-09-10 00:55:00|43679.9|43672.9|43658.7|43651.7|43682.4|43675.4|43640.1|43633.1|346
1757466000000|2025-09-10 01:00:00|43656.2|43649.2|43691.3|43684.3|43709.1|43702.1|43653.5|43646.5|281
1757466300000|2025-09-10 01:05:00|43693.8|43686.8|43667.7|43660.7|43708.8|43701.8|43666.6|43659.6|167
1757466600000|2025-09-10 01:10:00|43670.2|43663.2|43670.3|43663.3|43689.3|43682.3|43647.6|43640.6|106
1757466900000|2025-09-10 01:15:00|43667.8|43660.8|43639|43632|43680.7|43673.7|43607.4|43600.4|182
1757467200000|2025-09-10 01:20:00|43636.5|43629.5|43591.6|43584.6|43636.5|43629.5|43569.7|43562.7|342
1757467500000|2025-09-10 01:25:00|43594.1|43587.1|43577.1|43570.1|43596.6|43589.6|43539.8|43532.8|178
1757467800000|2025-09-10 01:30:00|43572.1|43565.1|43587.2|43580.2|43631.7|43624.7|43554.6|43547.6|238
1757468100000|2025-09-10 01:35:00|43586.9|43579.9|43570.9|43563.9|43606.9|43599.9|43561.6|43554.6|83
1757468400000|2025-09-10 01:40:00|43571.8|43564.8|43594|43587|43609.3|43602.3|43566.8|43559.8|370
1757468700000|2025-09-10 01:45:00|43594.4|43587.4|43620.2|43613.2|43620.2|43613.2|43556.8|43549.8|112
1757469000000|2025-09-10 01:50:00|43617.7|43610.7|43588.6|43581.6|43619.3|43612.3|43575.1|43568.1|65
1757469300000|2025-09-10 01:55:00|43586.1|43579.1|43606.4|43599.4|43609.8|43602.8|43579.8|43572.8|37
1757469600000|2025-09-10 02:00:00|43603.9|43596.9|43589.5|43582.5|43616.3|43609.3|43581.4|43574.4|67
1757469900000|2025-09-10 02:05:00|43592|43585|43604|43597|43631.5|43624.5|43576.8|43569.8|128
1757470200000|2025-09-10 02:10:00|43606.5|43599.5|43606.5|43599.5|43614.1|43607.1|43587.6|43580.6|41
1757470500000|2025-09-10 02:15:00|43604|43597|43643.2|43636.2|43653.2|43646.2|43596.5|43589.5|84
1757470800000|2025-09-10 02:20:00|43645.7|43638.7|43665.1|43658.1|43670.9|43663.9|43645.7|43638.7|197
1757471100000|2025-09-10 02:25:00|43667.6|43660.6|43663.9|43656.9|43679.2|43672.2|43651.3|43644.3|97
1757471400000|2025-09-10 02:30:00|43661.4|43654.4|43672.6|43665.6|43672.6|43665.6|43647|43640|89
1757471700000|2025-09-10 02:35:00|43675.1|43668.1|43681.4|43674.4|43713.1|43706.1|43672.7|43665.7|139
1757472000000|2025-09-10 02:40:00|43683.9|43676.9|43671.4|43664.4|43701.8|43694.8|43671.4|43664.4|21
1757472300000|2025-09-10 02:45:00|43668.9|43661.9|43661.4|43654.4|43676.4|43669.4|43658.9|43651.9|54
1757472600000|2025-09-10 02:50:00|43661.3|43654.3|43651.4|43644.4|43666.4|43659.4|43646.4|43639.4|598
1757472900000|2025-09-10 02:55:00|43648.9|43641.9|43683.2|43676.2|43683.2|43676.2|43648.9|43641.9|48
1757473200000|2025-09-10 03:00:00|43684.1|43677.1|43702.3|43695.3|43702.3|43695.3|43678.5|43671.5|48
1757473500000|2025-09-10 03:05:00|43704.8|43697.8|43696.4|43689.4|43707.5|43700.5|43688|43681|111
1757473800000|2025-09-10 03:10:00|43686.4|43679.4|43696.3|43689.3|43701.4|43694.4|43686.4|43679.4|64
1757474100000|2025-09-10 03:15:00|43698.8|43691.8|43691.7|43684.7|43707.5|43700.5|43691.6|43684.6|47
1757474400000|2025-09-10 03:20:00|43691.6|43684.6|43678.8|43671.8|43701.4|43694.4|43676.3|43669.3|33
1757474700000|2025-09-10 03:25:00|43681.3|43674.3|43682.3|43675.3|43686.8|43679.8|43676.4|43669.4|25
1757475000000|2025-09-10 03:30:00|43682.1|43675.1|43726.6|43719.6|43737.6|43730.6|43682.1|43675.1|112
1757475300000|2025-09-10 03:35:00|43729.1|43722.1|43718.8|43711.8|43738.2|43731.2|43711.4|43704.4|31
1757475600000|2025-09-10 03:40:00|43716.3|43709.3|43734.9|43727.9|43737|43730|43694.1|43687.1|80
1757475900000|2025-09-10 03:45:00|43734.5|43727.5|43761.3|43754.3|43763|43756|43716.4|43709.4|158
1757476200000|2025-09-10 03:50:00|43763.8|43756.8|43771.8|43764.8|43777.2|43770.2|43756.6|43749.6|125
1757476500000|2025-09-10 03:55:00|43769.3|43762.3|43778.4|43771.4|43783.3|43776.3|43756.4|43749.4|80
1757476800000|2025-09-10 04:00:00|43780.9|43773.9|43776.4|43769.4|43786.9|43779.9|43772.1|43765.1|88
1757477100000|2025-09-10 04:05:00|43781.4|43774.4|43737.5|43730.5|43782|43775|43731.6|43724.6|185
1757477400000|2025-09-10 04:10:00|43735|43728|43746.3|43739.3|43751.7|43744.7|43725.8|43718.8|39
1757477700000|2025-09-10 04:15:00|43743.8|43736.8|43759.2|43752.2|43770.5|43763.5|43743.8|43736.8|55
1757478000000|2025-09-10 04:20:00|43758.7|43751.7|43731.7|43724.7|43758.7|43751.7|43731.7|43724.7|49
1757478300000|2025-09-10 04:25:00|43726.7|43719.7|43739.6|43732.6|43744.4|43737.4|43718.3|43711.3|73
1757478600000|2025-09-10 04:30:00|43740.4|43733.4|43746.6|43739.6|43759|43752|43731.8|43724.8|44
1757478900000|2025-09-10 04:35:00|43749.1|43742.1|43761.6|43754.6|43762.1|43755.1|43739.9|43732.9|59
1757479200000|2025-09-10 04:40:00|43760.9|43753.9|43761.6|43754.6|43771.3|43764.3|43756.3|43749.3|43
1757479500000|2025-09-10 04:45:00|43761.5|43754.5|43769.6|43762.6|43771.9|43764.9|43751.4|43744.4|41
1757479800000|2025-09-10 04:50:00|43772.1|43765.1|43761.3|43754.3|43785.4|43778.4|43761.3|43754.3|83
1757480100000|2025-09-10 04:55:00|43761.4|43754.4|43799.4|43792.4|43810.8|43803.8|43761.4|43754.4|50
1757480400000|2025-09-10 05:00:00|43799.8|43792.8|43798.9|43791.9|43803.3|43796.3|43787|43780|69
1757480700000|2025-09-10 05:05:00|43801.4|43794.4|43808.5|43801.5|43816.1|43809.1|43791.5|43784.5|43
1757481000000|2025-09-10 05:10:00|43806|43799|43787.8|43780.8|43806|43799|43764.7|43757.7|72
1757481300000|2025-09-10 05:15:00|43790.3|43783.3|43797.8|43790.8|43802.1|43795.1|43778.8|43771.8|90
1757481600000|2025-09-10 05:20:00|43792.8|43785.8|43799.1|43792.1|43801.7|43794.7|43786.4|43779.4|54
1757481900000|2025-09-10 05:25:00|43796.6|43789.6|43806.9|43799.9|43811.5|43804.5|43796.5|43789.5|60
1757482200000|2025-09-10 05:30:00|43807.2|43800.2|43774.2|43767.2|43842.7|43835.7|43766.5|43759.5|189
1757482500000|2025-09-10 05:35:00|43771.7|43764.7|43783.6|43776.6|43783.6|43776.6|43751.5|43744.5|111
1757482800000|2025-09-10 05:40:00|43784.3|43777.3|43799.4|43792.4|43807.5|43800.5|43781.8|43774.8|69
1757483100000|2025-09-10 05:45:00|43796.9|43789.9|43792.7|43785.7|43807.9|43800.9|43788.4|43781.4|79
1757483400000|2025-09-10 05:50:00|43795.2|43788.2|43775.7|43768.7|43802.7|43795.7|43756.5|43749.5|100
1757483700000|2025-09-10 05:55:00|43776.6|43769.6|43781.6|43774.6|43782.2|43775.2|43766.8|43759.8|144
1757484000000|2025-09-10 06:00:00|43781.5|43774.5|43769.3|43762.3|43786.5|43779.5|43751.8|43744.8|94
1757484300000|2025-09-10 06:05:00|43771.8|43764.8|43789.4|43782.4|43789.4|43782.4|43743|43736|69
1757484600000|2025-09-10 06:10:00|43786.9|43779.9|43786.5|43779.5|43799.7|43792.7|43777.3|43770.3|78
1757484900000|2025-09-10 06:15:00|43789|43782|43794|43787|43801.4|43794.4|43771.4|43764.4|129
1757485200000|2025-09-10 06:20:00|43791.5|43784.5|43815.4|43808.4|43834|43827|43786.5|43779.5|138
1757485500000|2025-09-10 06:25:00|43812.9|43805.9|43829.3|43822.3|43836.8|43829.8|43802|43795|315
1757485800000|2025-09-10 06:30:00|43826.8|43819.8|43846.2|43839.2|43858.3|43851.3|43819.1|43812.1|207
1757486100000|2025-09-10 06:35:00|43845.5|43838.5|43873.5|43866.5|43874|43867|43844.6|43837.6|294
1757486400000|2025-09-10 06:40:00|43871|43864|43879.6|43872.6|43888.5|43881.5|43851.6|43844.6|254
1757486700000|2025-09-10 06:45:00|43882.1|43875.1|43867.9|43860.9|43892.2|43885.2|43867.9|43860.9|200
1757487000000|2025-09-10 06:50:00|43870.4|43863.4|43865.1|43858.1|43872.9|43865.9|43846.6|43839.6|127
1757487300000|2025-09-10 06:55:00|43864.2|43857.2|43858.4|43851.4|43871|43864|43856.7|43849.7|50
1757487600000|2025-09-10 07:00:00|43853.4|43846.4|43825.6|43818.6|43859.8|43852.8|43806|43799|173
1757487900000|2025-09-10 07:05:00|43828.1|43821.1|43820.4|43813.4|43828.1|43821.1|43804.3|43797.3|32
1757488200000|2025-09-10 07:10:00|43817.9|43810.9|43829.9|43822.9|43843.1|43836.1|43817.4|43810.4|133
1757488500000|2025-09-10 07:15:00|43832.4|43825.4|43824|43817|43839.8|43832.8|43810.1|43803.1|68
1757488800000|2025-09-10 07:20:00|43829|43822|43831.4|43824.4|43832.6|43825.6|43807.9|43800.9|128
1757489100000|2025-09-10 07:25:00|43831.5|43824.5|43792.3|43785.3|43831.5|43824.5|43791.9|43784.9|23
1757489400000|2025-09-10 07:30:00|43787.3|43780.3|43817.8|43810.8|43817.8|43810.8|43782.3|43775.3|43
1757489700000|2025-09-10 07:35:00|43817.5|43810.5|43794.1|43787.1|43834.7|43827.7|43788.7|43781.7|12
1757490000000|2025-09-10 07:40:00|43791.6|43784.6|43818|43811|43833.1|43826.1|43785.2|43778.2|46
1757490300000|2025-09-10 07:45:00|43813|43806|43837.2|43830.2|43842.9|43835.9|43807.6|43800.6|89
1757490600000|2025-09-10 07:50:00|43834.7|43827.7|43843.4|43836.4|43846.7|43839.7|43818|43811|21
1757490900000|2025-09-10 07:55:00|43845.9|43838.9|43874.1|43867.1|43882.5|43875.5|43842.7|43835.7|30
1757491200000|2025-09-10 08:00:00|43876.6|43869.6|43912.9|43905.9|43913.1|43906.1|43852.7|43845.7|188
1757491500000|2025-09-10 08:05:00|43910.4|43903.4|43882.1|43875.1|43927.5|43920.5|43881.7|43874.7|93
1757491800000|2025-09-10 08:10:00|43877.1|43870.1|43872.2|43865.2|43883.4|43876.4|43853.4|43846.4|418
1757492100000|2025-09-10 08:15:00|43871.6|43864.6|43866.8|43859.8|43876.7|43869.7|43859.1|43852.1|54
1757492400000|2025-09-10 08:20:00|43864.3|43857.3|43852.3|43845.3|43864.3|43857.3|43832.2|43825.2|93
1757492700000|2025-09-10 08:25:00|43854.8|43847.8|43846.4|43839.4|43868.9|43861.9|43841.4|43834.4|98
1757493000000|2025-09-10 08:30:00|43848.9|43841.9|43805.2|43798.2|43848.9|43841.9|43797.1|43790.1|33
1757493300000|2025-09-10 08:35:00|43802.7|43795.7|43755.9|43748.9|43802.7|43795.7|43755.1|43748.1|215
1757493600000|2025-09-10 08:40:00|43754.7|43747.7|43698.5|43691.5|43757.2|43750.2|43694.5|43687.5|37
1757493900000|2025-09-10 08:45:00|43696|43689|43712.7|43705.7|43723|43716|43690.4|43683.4|54
1757494200000|2025-09-10 08:50:00|43715.2|43708.2|43720.7|43713.7|43730.8|43723.8|43700.7|43693.7|24
1757494500000|2025-09-10 08:55:00|43723.2|43716.2|43712.6|43705.6|43723.2|43716.2|43694|43687|53
1757494800000|2025-09-10 09:00:00|43715.1|43708.1|43691.9|43684.9|43740.3|43733.3|43681.4|43674.4|34
1757495100000|2025-09-10 09:05:00|43691.7|43684.7|43722.7|43715.7|43725.2|43718.2|43689|43682|103
1757495400000|2025-09-10 09:10:00|43720.2|43713.2|43717.9|43710.9|43739.6|43732.6|43713.2|43706.2|12
1757495700000|2025-09-10 09:15:00|43715.4|43708.4|43700|43693|43722.8|43715.8|43700|43693|12
1757496000000|2025-09-10 09:20:00|43697.5|43690.5|43713.6|43706.6|43723.1|43716.1|43695.4|43688.4|180
1757496300000|2025-09-10 09:25:00|43716.1|43709.1|43753.5|43746.5|43757.2|43750.2|43715|43708|43
1757496600000|2025-09-10 09:30:00|43752.8|43745.8|43747.1|43740.1|43752.8|43745.8|43734.3|43727.3|125
1757496900000|2025-09-10 09:35:00|43746.9|43739.9|43770.2|43763.2|43787.7|43780.7|43744.8|43737.8|37
1757497200000|2025-09-10 09:40:00|43767.7|43760.7|43782|43775|43785.1|43778.1|43759.1|43752.1|25
1757497500000|2025-09-10 09:45:00|43779.5|43772.5|43817.8|43810.8|43820.2|43813.2|43779.5|43772.5|31
1757497800000|2025-09-10 09:50:00|43820.3|43813.3|43813.9|43806.9|43834.2|43827.2|43806.5|43799.5|29
1757498100000|2025-09-10 09:55:00|43811.4|43804.4|43817.3|43810.3|43826.8|43819.8|43811.4|43804.4|33
1757498400000|2025-09-10 10:00:00|43819.8|43812.8|43807.3|43800.3|43819.8|43812.8|43796.4|43789.4|202
1757498700000|2025-09-10 10:05:00|43804.8|43797.8|43844.1|43837.1|43844.2|43837.2|43802.3|43795.3|90
1757499000000|2025-09-10 10:10:00|43844.6|43837.6|43833.2|43826.2|43846|43839|43830.7|43823.7|27
1757499300000|2025-09-10 10:15:00|43830.7|43823.7|43826.4|43819.4|43831.1|43824.1|43818.9|43811.9|20
1757499600000|2025-09-10 10:20:00|43823.9|43816.9|43827|43820|43827.1|43820.1|43813.9|43806.9|8
1757499900000|2025-09-10 10:25:00|43829.5|43822.5|43826.2|43819.2|43835.8|43828.8|43823.7|43816.7|6
1757500200000|2025-09-10 10:30:00|43823.7|43816.7|43806.4|43799.4|43831.3|43824.3|43801.5|43794.5|22
1757500500000|2025-09-10 10:35:00|43803.9|43796.9|43796.6|43789.6|43806.4|43799.4|43783.8|43776.8|25
1757500800000|2025-09-10 10:40:00|43794.1|43787.1|43830.6|43823.6|43832.5|43825.5|43794.1|43787.1|18
1757501100000|2025-09-10 10:45:00|43833.1|43826.1|43794.3|43787.3|43833.1|43826.1|43782.8|43775.8|6
1757501400000|2025-09-10 10:50:00|43796.8|43789.8|43819.3|43812.3|43827.4|43820.4|43793.9|43786.9|16
1757501700000|2025-09-10 10:55:00|43816.8|43809.8|43803.1|43796.1|43824.1|43817.1|43797.1|43790.1|7
1757502000000|2025-09-10 11:00:00|43805.6|43798.6|43809|43802|43814.1|43807.1|43797.7|43790.7|59
1757502300000|2025-09-10 11:05:00|43806.5|43799.5|43784.2|43777.2|43806.9|43799.9|43782.7|43775.7|55
1757502600000|2025-09-10 11:10:00|43783.6|43776.6|43794.8|43787.8|43795.2|43788.2|43759.1|43752.1|31
1757502900000|2025-09-10 11:15:00|43794.3|43787.3|43778|43771|43794.3|43787.3|43773.7|43766.7|8
1757503200000|2025-09-10 11:20:00|43775.5|43768.5|43800.9|43793.9|43803.8|43796.8|43775.5|43768.5|95
1757503500000|2025-09-10 11:25:00|43798.4|43791.4|43825.4|43818.4|43828.1|43821.1|43798.4|43791.4|32
1757503800000|2025-09-10 11:30:00|43825.5|43818.5|43835.9|43828.9|43840.7|43833.7|43811.9|43804.9|13
1757504100000|2025-09-10 11:35:00|43838.4|43831.4|43851.6|43844.6|43859.4|43852.4|43828.1|43821.1|18
1757504400000|2025-09-10 11:40:00|43854.1|43847.1|43859.2|43852.2|43864.6|43857.6|43852|43845|9
1757504700000|2025-09-10 11:45:00|43856.7|43849.7|43837.2|43830.2|43859.2|43852.2|43836.9|43829.9|5
1757505000000|2025-09-10 11:50:00|43837|43830|43809.9|43802.9|43842|43835|43806.2|43799.2|27
1757505300000|2025-09-10 11:55:00|43809.2|43802.2|43823.9|43816.9|43825.5|43818.5|43804.3|43797.3|13
1757505600000|2025-09-10 12:00:00|43821.4|43814.4|43833.1|43826.1|43835.6|43828.6|43806.2|43799.2|12
1757505900000|2025-09-10 12:05:00|43828.1|43821.1|43814.2|43807.2|43833.2|43826.2|43807.3|43800.3|377
1757506200000|2025-09-10 12:10:00|43819.2|43812.2|43812.4|43805.4|43819.2|43812.2|43806.5|43799.5|82
1757506500000|2025-09-10 12:15:00|43809.9|43802.9|43791.5|43784.5|43816.3|43809.3|43791.5|43784.5|47
1757506800000|2025-09-10 12:20:00|43791.4|43784.4|43780.4|43773.4|43796.6|43789.6|43771.5|43764.5|46
1757507100000|2025-09-10 12:25:00|43777.9|43770.9|43793.4|43786.4|43820.9|43813.9|43772|43765|47
1757507400000|2025-09-10 12:30:00|43835.9|43828.9|43879.4|43872.4|43895.9|43888.9|43824.6|43817.6|164
1757507700000|2025-09-10 12:35:00|43876.9|43869.9|43868.9|43861.9|43895.2|43888.2|43861.4|43854.4|93
1757508000000|2025-09-10 12:40:00|43871.4|43864.4|43886.9|43879.9|43906.9|43899.9|43863.9|43856.9|70
1757508300000|2025-09-10 12:45:00|43889.4|43882.4|43900.9|43893.9|43901.8|43894.8|43870.6|43863.6|4
1757508600000|2025-09-10 12:50:00|43901.5|43894.5|43933.8|43926.8|43955.8|43948.8|43880.4|43873.4|65
1757508900000|2025-09-10 12:55:00|43931.3|43924.3|43939.3|43932.3|43942.1|43935.1|43923.9|43916.9|89
1757509200000|2025-09-10 13:00:00|43941.8|43934.8|43899|43892|43964.4|43957.4|43894.5|43887.5|128
1757509500000|2025-09-10 13:05:00|43901.5|43894.5|43895.4|43888.4|43913.5|43906.5|43889.5|43882.5|442
1757509800000|2025-09-10 13:10:00|43897.9|43890.9|43929|43922|43933|43926|43886.6|43879.6|625
1757510100000|2025-09-10 13:15:00|43926.5|43919.5|43907|43900|43937|43930|43901.4|43894.4|9
1757510400000|2025-09-10 13:20:00|43909.5|43902.5|43884.5|43877.5|43920.1|43913.1|43882|43875|28
1757510700000|2025-09-10 13:25:00|43887|43880|43890.1|43883.1|43904.9|43897.9|43875.7|43868.7|17
1757511000000|2025-09-10 13:30:00|43887.6|43880.6|43917.1|43910.1|43918.3|43911.3|43854.1|43847.1|114
1757511300000|2025-09-10 13:35:00|43912.1|43905.1|43936.3|43929.3|43953.8|43946.8|43911.8|43904.8|306
1757511600000|2025-09-10 13:40:00|43938.8|43931.8|43956.4|43949.4|43961.5|43954.5|43921.3|43914.3|141
1757511900000|2025-09-10 13:45:00|43958.9|43951.9|43989.2|43982.2|43997.5|43990.5|43946.4|43939.4|89
1757512200000|2025-09-10 13:50:00|43986.7|43979.7|43948.9|43941.9|44004.6|43997.6|43948.9|43941.9|59
1757512500000|2025-09-10 13:55:00|43951.4|43944.4|43937.1|43930.1|43971.9|43964.9|43931.7|43924.7|62
1757512800000|2025-09-10 14:00:00|43937.8|43930.8|43971.2|43964.2|43979.9|43972.9|43929.1|43922.1|124
1757513100000|2025-09-10 14:05:00|43973.7|43966.7|43973.2|43966.2|43981.7|43974.7|43958.2|43951.2|87
1757513400000|2025-09-10 14:10:00|43975.7|43968.7|43981.7|43974.7|43982|43975|43959.4|43952.4|18
1757513700000|2025-09-10 14:15:00|43984.2|43977.2|43971.6|43964.6|43989.2|43982.2|43941.4|43934.4|27
1757514000000|2025-09-10 14:20:00|43972|43965|43983.7|43976.7|43988.9|43981.9|43954.5|43947.5|32
1757514300000|2025-09-10 14:25:00|43981.2|43974.2|43964.4|43957.4|43983.7|43976.7|43949.1|43942.1|42
1757514600000|2025-09-10 14:30:00|43966.9|43959.9|43931.8|43924.8|43967.4|43960.4|43919.4|43912.4|31
1757514900000|2025-09-10 14:35:00|43934.3|43927.3|43957.6|43950.6|43957.6|43950.6|43927.1|43920.1|61
1757515200000|2025-09-10 14:40:00|43955.1|43948.1|43942.9|43935.9|43967.9|43960.9|43940.1|43933.1|21
1757515500000|2025-09-10 14:45:00|43940.4|43933.4|43942.7|43935.7|43959|43952|43936.8|43929.8|126
1757515800000|2025-09-10 14:50:00|43945.2|43938.2|43941.4|43934.4|43951.7|43944.7|43932.1|43925.1|24
1757516100000|2025-09-10 14:55:00|43946.4|43939.4|43934.5|43927.5|43951.4|43944.4|43933.8|43926.8|19
1757516400000|2025-09-10 15:00:00|43937|43930|43942.6|43935.6|43961.7|43954.7|43929.7|43922.7|48
1757516700000|2025-09-10 15:05:00|43940.1|43933.1|43966.4|43959.4|43976.6|43969.6|43937.6|43930.6|449
1757517000000|2025-09-10 15:10:00|43968.9|43961.9|43967.8|43960.8|43982|43975|43951.4|43944.4|59
1757517300000|2025-09-10 15:15:00|43965.3|43958.3|43924.6|43917.6|43965.3|43958.3|43918.8|43911.8|171
1757517600000|2025-09-10 15:20:00|43922.1|43915.1|43937.2|43930.2|43939.7|43932.7|43916.6|43909.6|63
1757517900000|2025-09-10 15:25:00|43939.7|43932.7|43942.3|43935.3|43954.4|43947.4|43924.6|43917.6|71
1757518200000|2025-09-10 15:30:00|43944.8|43937.8|43958|43951|43960.5|43953.5|43926.1|43919.1|75
1757518500000|2025-09-10 15:35:00|43963|43956|43979.1|43972.1|43981.8|43974.8|43952.3|43945.3|86
1757518800000|2025-09-10 15:40:00|43981.6|43974.6|44001.4|43994.4|44006.4|43999.4|43976.4|43969.4|295
1757519100000|2025-09-10 15:45:00|43998.9|43991.9|43986.4|43979.4|44001.5|43994.5|43981.3|43974.3|37
1757519400000|2025-09-10 15:50:00|43983.9|43976.9|44018|44011|44020.8|44013.8|43981.4|43974.4|210
1757519700000|2025-09-10 15:55:00|44017.7|44010.7|43996.4|43989.4|44017.7|44010.7|43992.1|43985.1|124
1757520000000|2025-09-10 16:00:00|43993.9|43986.9|43988.3|43981.3|43998.9|43991.9|43970|43963|40
1757520300000|2025-09-10 16:05:00|43990.8|43983.8|43981.5|43974.5|43992.2|43985.2|43964|43957|28
1757520600000|2025-09-10 16:10:00|43981.6|43974.6|43981.3|43974.3|43983.8|43976.8|43968.8|43961.8|219
1757520900000|2025-09-10 16:15:00|43978.8|43971.8|43964.4|43957.4|43981.4|43974.4|43964.4|43957.4|25
1757521200000|2025-09-10 16:20:00|43966.9|43959.9|43955.5|43948.5|43973.5|43966.5|43949.9|43942.9|81
1757521500000|2025-09-10 16:25:00|43958|43951|43942.1|43935.1|43958|43951|43937.1|43930.1|541
1757521800000|2025-09-10 16:30:00|43944.6|43937.6|43947|43940|43949.9|43942.9|43931.2|43924.2|294
1757522100000|2025-09-10 16:35:00|43942|43935|43928.7|43921.7|43942|43935|43923.1|43916.1|35
1757522400000|2025-09-10 16:40:00|43933.7|43926.7|43902|43895|43935.2|43928.2|43901.2|43894.2|94
1757522700000|2025-09-10 16:45:00|43904.5|43897.5|43909.5|43902.5|43920.6|43913.6|43892.1|43885.1|43
1757523000000|2025-09-10 16:50:00|43912|43905|43927.8|43920.8|43930.4|43923.4|43909.5|43902.5|10
1757523300000|2025-09-10 16:55:00|43932.8|43925.8|43937.2|43930.2|43952.3|43945.3|43932.8|43925.8|32
1757523600000|2025-09-10 17:00:00|43934.7|43927.7|43942.9|43935.9|43951.9|43944.9|43923.6|43916.6|221
1757523900000|2025-09-10 17:05:00|43940.4|43933.4|43924.9|43917.9|43945.4|43938.4|43917.8|43910.8|32
1757524200000|2025-09-10 17:10:00|43919.9|43912.9|43911.6|43904.6|43922|43915|43904.4|43897.4|26
1757524500000|2025-09-10 17:15:00|43911.9|43904.9|43888.9|43881.9|43914.4|43907.4|43885.8|43878.8|19
1757524800000|2025-09-10 17:20:00|43888|43881|43877.2|43870.2|43888.8|43881.8|43855.3|43848.3|57
1757525100000|2025-09-10 17:25:00|43879.7|43872.7|43873.2|43866.2|43880|43873|43864.6|43857.6|30
1757525400000|2025-09-10 17:30:00|43868.2|43861.2|43890.3|43883.3|43890.3|43883.3|43860.6|43853.6|35
1757525700000|2025-09-10 17:35:00|43887.8|43880.8|43897.6|43890.6|43902.1|43895.1|43884.3|43877.3|28
1757526000000|2025-09-10 17:40:00|43898.1|43891.1|43883.9|43876.9|43909.8|43902.8|43883.9|43876.9|24
1757526300000|2025-09-10 17:45:00|43881.4|43874.4|43895.6|43888.6|43898.1|43891.1|43876.8|43869.8|24
1757526600000|2025-09-10 17:50:00|43898.1|43891.1|43892.2|43885.2|43908.8|43901.8|43884.7|43877.7|37
1757526900000|2025-09-10 17:55:00|43889.7|43882.7|43907|43900|43907.6|43900.6|43879.6|43872.6|26
1757527200000|2025-09-10 18:00:00|43909.5|43902.5|43930.1|43923.1|43936.3|43929.3|43907|43900|70
1757527500000|2025-09-10 18:05:00|43927.6|43920.6|43931.7|43924.7|43934.7|43927.7|43925.1|43918.1|55
1757527800000|2025-09-10 18:10:00|43931.6|43924.6|43919.3|43912.3|43937.3|43930.3|43906.8|43899.8|55
1757528100000|2025-09-10 18:15:00|43919|43912|43891.6|43884.6|43921.4|43914.4|43886.6|43879.6|38
1757528400000|2025-09-10 18:20:00|43891.9|43884.9|43888.2|43881.2|43910.3|43903.3|43880.2|43873.2|58
1757528700000|2025-09-10 18:25:00|43890.7|43883.7|43896.9|43889.9|43896.9|43889.9|43871.4|43864.4|22
1757529000000|2025-09-10 18:30:00|43894.4|43887.4|43911.6|43904.6|43911.6|43904.6|43889.6|43882.6|38
1757529300000|2025-09-10 18:35:00|43906.6|43899.6|43893.2|43886.2|43916.6|43909.6|43890.7|43883.7|127
1757529600000|2025-09-10 18:40:00|43895.7|43888.7|43899.9|43892.9|43911.3|43904.3|43895.7|43888.7|17
1757529900000|2025-09-10 18:45:00|43902.4|43895.4|43886.4|43879.4|43907.4|43900.4|43883.9|43876.9|24
1757530200000|2025-09-10 18:50:00|43883.9|43876.9|43899.2|43892.2|43899.2|43892.2|43882.9|43875.9|244
1757530500000|2025-09-10 18:55:00|43901.7|43894.7|43921.2|43914.2|43921.2|43914.2|43899.2|43892.2|29
1757530800000|2025-09-10 19:00:00|43920.7|43913.7|43893.5|43886.5|43926.4|43919.4|43893.5|43886.5|27
1757531100000|2025-09-10 19:05:00|43896|43889|43876.5|43869.5|43902.2|43895.2|43873.4|43866.4|19
1757531400000|2025-09-10 19:10:00|43879|43872|43845.5|43838.5|43882.7|43875.7|43844.6|43837.6|28
1757531700000|2025-09-10 19:15:00|43848|43841|43859.9|43852.9|43867.1|43860.1|43844.8|43837.8|37
1757532000000|2025-09-10 19:20:00|43857.4|43850.4|43834|43827|43857.4|43850.4|43818|43811|6
1757532300000|2025-09-10 19:25:00|43836.5|43829.5|43836.3|43829.3|43843|43836|43824.1|43817.1|21
1757532600000|2025-09-10 19:30:00|43841.3|43834.3|43876.9|43869.9|43879.5|43872.5|43841.3|43834.3|28
1757532900000|2025-09-10 19:35:00|43879.4|43872.4|43847.5|43840.5|43887.6|43880.6|43847.5|43840.5|31
1757533200000|2025-09-10 19:40:00|43842.5|43835.5|43912|43905|43913|43906|43842.5|43835.5|38
1757533500000|2025-09-10 19:45:00|43911.7|43904.7|43896.4|43889.4|43914.2|43907.2|43881.5|43874.5|82
1757533800000|2025-09-10 19:50:00|43901.4|43894.4|43904|43897|43926.4|43919.4|43894|43887|78
1757534100000|2025-09-10 19:55:00|43906.5|43899.5|43902.6|43895.6|43917.4|43910.4|43892.6|43885.6|176
1757534400000|2025-09-10 20:00:00|43900.1|43893.1|43926.7|43919.7|43931.5|43924.5|43887.1|43880.1|150
1757534700000|2025-09-10 20:05:00|43926.6|43919.6|43931.3|43924.3|43936.6|43929.6|43919.5|43912.5|172
1757535000000|2025-09-10 20:10:00|43928.8|43921.8|43926.3|43919.3|43931.6|43924.6|43921.4|43914.4|160
1757535300000|2025-09-10 20:15:00|43923.8|43916.8|43912.1|43905.1|43926.3|43919.3|43911.5|43904.5|14
1757535600000|2025-09-10 20:20:00|43909.6|43902.6|43894.3|43887.3|43912.3|43905.3|43894.3|43887.3|205
1757535900000|2025-09-10 20:25:00|43896.8|43889.8|43905|43898|43907.5|43900.5|43892.5|43885.5|11
1757536200000|2025-09-10 20:30:00|43902.5|43895.5|43929|43922|43929|43922|43900.9|43893.9|15
1757536500000|2025-09-10 20:35:00|43928.3|43921.3|43926|43919|43928.9|43921.9|43920.4|43913.4|5
1757536800000|2025-09-10 20:40:00|43926.9|43919.9|43913.2|43906.2|43929.4|43922.4|43913.2|43906.2|5
1757537100000|2025-09-10 20:45:00|43910.7|43903.7|43873.8|43866.8|43910.7|43903.7|43873.8|43866.8|45
1757537400000|2025-09-10 20:50:00|43876.3|43869.3|43897|43890|43901.3|43894.3|43876.3|43869.3|23
1757537700000|2025-09-10 20:55:00|43894.5|43887.5|43878.5|43848.5|43897|43890|43838.1|43831.1|72
1757538000000|2025-09-10 21:00:00|43878.7|43848.7|43875.7|43845.7|43878.8|43848.8|43872.6|43842.6|0
1757538300000|2025-09-10 21:05:00|43875.5|43845.5|43878.5|43848.5|43878.5|43848.5|43873.7|43843.7|0
1757538600000|2025-09-10 21:10:00|43879.4|43849.4|43885.8|43855.8|43886.3|43856.3|43879|43849|0
1757538900000|2025-09-10 21:15:00|43886.5|43856.5|43887.9|43857.9|43888.2|43858.2|43886.5|43856.5|0
1757539200000|2025-09-10 21:20:00|43886.7|43856.7|43886.2|43856.2|43886.9|43856.9|43883.4|43853.4|0
1757539500000|2025-09-10 21:25:00|43886|43856|43886.4|43856.4|43888.3|43858.3|43884.5|43854.5|0
1757539800000|2025-09-10 21:30:00|43886.2|43856.2|43886.2|43856.2|43886.2|43856.2|43886.2|43856.2|0
1757540100000|2025-09-10 21:35:00|43886.4|43856.4|43886.4|43856.4|43886.5|43856.5|43886.4|43856.4|0
1757540400000|2025-09-10 21:40:00|43886.6|43856.6|43886.5|43856.5|43886.9|43856.9|43886.2|43856.2|0
1757540700000|2025-09-10 21:45:00|43886.4|43856.4|43887.7|43857.7|43887.7|43857.7|43886.4|43856.4|0
1757541000000|2025-09-10 21:50:00|43887.6|43857.6|43887.1|43857.1|43887.6|43857.6|43885.5|43855.5|0
1757541300000|2025-09-10 21:55:00|43887|43857|43886|43856|43887.9|43857.9|43886|43856|0
1757541600000|2025-09-10 22:00:00|43886.7|43856.7|43894|43879|43899|43880.9|43874|43854.9|6
1757541900000|2025-09-10 22:05:00|43896.5|43881.5|43906.8|43891.8|43909.8|43894.8|43888.9|43873.9|5
1757542200000|2025-09-10 22:10:00|43909.3|43894.3|43893.6|43878.6|43924.4|43909.4|43893.6|43878.6|4
1757542500000|2025-09-10 22:15:00|43895|43880|43887.4|43872.4|43895|43880|43885.5|43870.5|0
1757542800000|2025-09-10 22:20:00|43889.3|43874.3|43885.6|43870.6|43891.8|43876.8|43884.3|43869.3|0
1757543100000|2025-09-10 22:25:00|43884.2|43869.2|43887.7|43872.7|43892.7|43877.7|43884.2|43869.2|0
1757543400000|2025-09-10 22:30:00|43890.2|43875.2|43885|43870|43892.7|43877.7|43882.5|43867.5|0
1757543700000|2025-09-10 22:35:00|43882.5|43867.5|43884.7|43869.7|43885|43870|43882.2|43867.2|0
1757544000000|2025-09-10 22:40:00|43883.5|43868.5|43888.5|43873.5|43888.5|43873.5|43883.5|43868.5|1
1757544300000|2025-09-10 22:45:00|43887.2|43872.2|43910.1|43895.1|43910.1|43895.1|43887.2|43872.2|1
1757544600000|2025-09-10 22:50:00|43911.6|43896.6|43896.3|43881.3|43911.6|43896.6|43896.3|43881.3|0
1757544900000|2025-09-10 22:55:00|43898.8|43883.8|43906.2|43891.2|43913.6|43898.6|43895.9|43880.9|3
1757545200000|2025-09-10 23:00:00|43908.7|43893.7|43893.1|43878.1|43913.7|43898.7|43889.3|43874.3|13
1757545500000|2025-09-10 23:05:00|43895.6|43880.6|43925.6|43910.6|43925.6|43910.6|43893.1|43878.1|4
1757545800000|2025-09-10 23:10:00|43926.3|43911.3|43915.7|43900.7|43926.3|43911.3|43909.7|43894.7|8
1757546100000|2025-09-10 23:15:00|43913.2|43898.2|43914.2|43899.2|43921.3|43906.3|43911.4|43896.4|9
1757546400000|2025-09-10 23:20:00|43911.7|43896.7|43911.7|43896.7|43919.3|43904.3|43906.7|43891.7|10
1757546700000|2025-09-10 23:25:00|43914.2|43899.2|43914.3|43899.3|43916.7|43901.7|43908.6|43893.6|6
1757547000000|2025-09-10 23:30:00|43916.8|43901.8|43931.8|43924.8|43939.3|43932.3|43889.2|43882.2|8721
1757547300000|2025-09-10 23:35:00|43934.3|43927.3|43965.8|43958.8|43968.3|43961.3|43930.6|43923.6|79
1757547600000|2025-09-10 23:40:00|43963.3|43956.3|44024.3|44017.3|44024.3|44017.3|43952.8|43945.8|169
1757547900000|2025-09-10 23:45:00|44023.9|44016.9|43921.8|43914.8|44023.9|44016.9|43911.7|43904.7|1103
1757548200000|2025-09-10 23:50:00|43924.3|43917.3|43896.9|43889.9|43939.4|43932.4|43889.3|43882.3|229
1757548500000|2025-09-10 23:55:00|43901.9|43894.9|43935.9|43928.9|43940.9|43933.9|43876.5|43869.5|159
1757548800000|2025-09-11 00:00:00|43933.4|43926.4|43980.5|43973.5|44015.5|44008.5|43918.1|43911.1|696
1757549100000|2025-09-11 00:05:00|43978|43971|43888.5|43881.5|44066.8|44059.8|43888.5|43881.5|584
1757549400000|2025-09-11 00:10:00|43888.9|43881.9|43911.9|43904.9|43941.9|43934.9|43877.6|43870.6|438
1757549700000|2025-09-11 00:15:00|43909.4|43902.4|43953.9|43946.9|43968.8|43961.8|43893.9|43886.9|663
1757550000000|2025-09-11 00:20:00|43956.4|43949.4|43988.5|43981.5|44015.8|44008.8|43945.1|43938.1|315
1757550300000|2025-09-11 00:25:00|43986|43979|44008.4|44001.4|44031|44024|43937.9|43930.9|312
1757550600000|2025-09-11 00:30:00|44005.9|43998.9|44055.7|44048.7|44063.3|44056.3|43998.5|43991.5|335
1757550900000|2025-09-11 00:35:00|44058.2|44051.2|44093.4|44086.4|44105.2|44098.2|44053.3|44046.3|357
1757551200000|2025-09-11 00:40:00|44093.7|44086.7|44091.4|44084.4|44115.5|44108.5|44075.8|44068.8|325
1757551500000|2025-09-11 00:45:00|44088.9|44081.9|44138.3|44131.3|44167.4|44160.4|44086.7|44079.7|516
1757551800000|2025-09-11 00:50:00|44140.8|44133.8|44175.7|44168.7|44184.6|44177.6|44135.8|44128.8|209
1757552100000|2025-09-11 00:55:00|44178.2|44171.2|44240.8|44233.8|44243.4|44236.4|44178.2|44171.2|459
1757552400000|2025-09-11 01:00:00|44240.9|44233.9|44257.5|44250.5|44260.1|44253.1|44163|44156|576
1757552700000|2025-09-11 01:05:00|44260.1|44253.1|44231|44224|44268.9|44261.9|44194.7|44187.7|446
1757553000000|2025-09-11 01:10:00|44228.5|44221.5|44181.2|44174.2|44241.3|44234.3|44171.6|44164.6|212
1757553300000|2025-09-11 01:15:00|44178.7|44171.7|44171.7|44164.7|44184.7|44177.7|44132.2|44125.2|337
1757553600000|2025-09-11 01:20:00|44169.2|44162.2|44104.5|44097.5|44202.6|44195.6|44077.7|44070.7|356
1757553900000|2025-09-11 01:25:00|44102|44095|44089.5|44082.5|44131.8|44124.8|44081.8|44074.8|221
1757554200000|2025-09-11 01:30:00|44087|44080|44127.1|44120.1|44129.4|44122.4|44087|44080|182
1757554500000|2025-09-11 01:35:00|44124.6|44117.6|44145.9|44138.9|44181.9|44174.9|44121.8|44114.8|270
1757554800000|2025-09-11 01:40:00|44143.4|44136.4|44200.9|44193.9|44218.5|44211.5|44140.8|44133.8|246
1757555100000|2025-09-11 01:45:00|44198.4|44191.4|44203.8|44196.8|44225.6|44218.6|44192.3|44185.3|141
1757555400000|2025-09-11 01:50:00|44201.3|44194.3|44252.9|44245.9|44253.2|44246.2|44198.7|44191.7|288
1757555700000|2025-09-11 01:55:00|44254.3|44247.3|44250.8|44243.8|44261.8|44254.8|44230.8|44223.8|160
1757556000000|2025-09-11 02:00:00|44248.3|44241.3|44225.7|44218.7|44258.2|44251.2|44221.1|44214.1|210
1757556300000|2025-09-11 02:05:00|44225.8|44218.8|44253.2|44246.2|44255.8|44248.8|44218.3|44211.3|123
1757556600000|2025-09-11 02:10:00|44250.7|44243.7|44266|44259|44280.2|44273.2|44250.7|44243.7|218
1757556900000|2025-09-11 02:15:00|44271|44264|44283.3|44276.3|44305.2|44298.2|44266.2|44259.2|221
1757557200000|2025-09-11 02:20:00|44285.8|44278.8|44253.7|44246.7|44291|44284|44246.1|44239.1|181
1757557500000|2025-09-11 02:25:00|44253.6|44246.6|44294.5|44287.5|44300.4|44293.4|44253.6|44246.6|111
1757557800000|2025-09-11 02:30:00|44292|44285|44324.7|44317.7|44329.8|44322.8|44280.8|44273.8|132
1757558100000|2025-09-11 02:35:00|44324|44317|44300.9|44293.9|44324.8|44317.8|44295.8|44288.8|59
1757558400000|2025-09-11 02:40:00|44300.8|44293.8|44295.9|44288.9|44311.9|44304.9|44295.7|44288.7|49
1757558700000|2025-09-11 02:45:00|44295.8|44288.8|44291.3|44284.3|44306.5|44299.5|44285.8|44278.8|72
1757559000000|2025-09-11 02:50:00|44291.2|44284.2|44295.9|44288.9|44301|44294|44288.5|44281.5|468
1757559300000|2025-09-11 02:55:00|44298.4|44291.4|44296.1|44289.1|44305.8|44298.8|44286.2|44279.2|57
1757559600000|2025-09-11 03:00:00|44298.6|44291.6|44310.7|44303.7|44315.7|44308.7|44291.1|44284.1|42
1757559900000|2025-09-11 03:05:00|44313.2|44306.2|44332.4|44325.4|44339|44332|44305.7|44298.7|37
1757560200000|2025-09-11 03:10:00|44333.2|44326.2|44316.6|44309.6|44333.9|44326.9|44310.8|44303.8|112
1757560500000|2025-09-11 03:15:00|44319.7|44312.7|44315.8|44308.8|44323.9|44316.9|44314|44307|15
1757560800000|2025-09-11 03:20:00|44315.9|44308.9|44310.8|44303.8|44324.6|44317.6|44305.8|44298.8|68
1757561100000|2025-09-11 03:25:00|44310.7|44303.7|44310.8|44303.8|44323.5|44316.5|44310.7|44303.7|23
1757561400000|2025-09-11 03:30:00|44313.3|44306.3|44348.5|44341.5|44372.7|44365.7|44295.8|44288.8|273
1757561700000|2025-09-11 03:35:00|44351|44344|44339.2|44332.2|44363.6|44356.6|44331.7|44324.7|139
1757562000000|2025-09-11 03:40:00|44341.7|44334.7|44376|44369|44398.4|44391.4|44341.7|44334.7|167
1757562300000|2025-09-11 03:45:00|44373.5|44366.5|44393.8|44386.8|44417.6|44410.6|44370.9|44363.9|162
1757562600000|2025-09-11 03:50:00|44391.3|44384.3|44356.4|44349.4|44398.4|44391.4|44350.9|44343.9|106
1757562900000|2025-09-11 03:55:00|44358.9|44351.9|44385.8|44378.8|44388.3|44381.3|44358.9|44351.9|90
1757563200000|2025-09-11 04:00:00|44383.3|44376.3|44385.7|44378.7|44401.9|44394.9|44356|44349|159
1757563500000|2025-09-11 04:05:00|44388.2|44381.2|44368.3|44361.3|44388.2|44381.2|44344.6|44337.6|237
1757563800000|2025-09-11 04:10:00|44365.8|44358.8|44356.2|44349.2|44375.8|44368.8|44331.2|44324.2|130
1757564100000|2025-09-11 04:15:00|44353.7|44346.7|44332.5|44325.5|44363.1|44356.1|44330.8|44323.8|68
1757564400000|2025-09-11 04:20:00|44330|44323|44253.3|44246.3|44330|44323|44217.4|44210.4|254
1757564700000|2025-09-11 04:25:00|44255.8|44248.8|44218.7|44211.7|44255.8|44248.8|44191.7|44184.7|345
1757565000000|2025-09-11 04:30:00|44226.2|44219.2|44223.7|44216.7|44237.6|44230.6|44207.3|44200.3|164
1757565300000|2025-09-11 04:35:00|44226.2|44219.2|44223.7|44216.7|44238.4|44231.4|44213.1|44206.1|111
1757565600000|2025-09-11 04:40:00|44221.2|44214.2|44219.8|44212.8|44234.1|44227.1|44209.1|44202.1|83
1757565900000|2025-09-11 04:45:00|44217.3|44210.3|44186.8|44179.8|44229.8|44222.8|44184.3|44177.3|76
1757566200000|2025-09-11 04:50:00|44186.1|44179.1|44125.2|44118.2|44195.1|44188.1|44107.2|44100.2|329
1757566500000|2025-09-11 04:55:00|44127.7|44120.7|44121.9|44114.9|44150.6|44143.6|44114.4|44107.4|150
1757566800000|2025-09-11 05:00:00|44124.4|44117.4|44126.9|44119.9|44147.6|44140.6|44114.9|44107.9|149
1757567100000|2025-09-11 05:05:00|44131.9|44124.9|44165.8|44158.8|44175.8|44168.8|44129.4|44122.4|133
1757567400000|2025-09-11 05:10:00|44163.3|44156.3|44085.9|44078.9|44207.4|44200.4|44026.2|44019.2|970
1757567700000|2025-09-11 05:15:00|44083.4|44076.4|44131.1|44124.1|44139.2|44132.2|44019.9|44012.9|771
1757568000000|2025-09-11 05:20:00|44128.6|44121.6|44176.9|44169.9|44181.9|44174.9|44101.5|44094.5|193
1757568300000|2025-09-11 05:25:00|44176.6|44169.6|44170.9|44163.9|44185.3|44178.3|44151.3|44144.3|72
1757568600000|2025-09-11 05:30:00|44173.4|44166.4|44246.3|44239.3|44246.7|44239.7|44165.9|44158.9|245
1757568900000|2025-09-11 05:35:00|44246|44239|44272.9|44265.9|44281.5|44274.5|44233.3|44226.3|120
1757569200000|2025-09-11 05:40:00|44270.4|44263.4|44280.9|44273.9|44283.3|44276.3|44255.9|44248.9|181
1757569500000|2025-09-11 05:45:00|44278.4|44271.4|44243.6|44236.6|44280.9|44273.9|44241.3|44234.3|55
1757569800000|2025-09-11 05:50:00|44243.9|44236.9|44246.7|44239.7|44251.7|44244.7|44209.6|44202.6|137
1757570100000|2025-09-11 05:55:00|44247.2|44240.2|44297.8|44290.8|44301.5|44294.5|44236.4|44229.4|117
1757570400000|2025-09-11 06:00:00|44300.3|44293.3|44346|44339|44362.5|44355.5|44290.8|44283.8|231
1757570700000|2025-09-11 06:05:00|44345.9|44338.9|44350.8|44343.8|44385.5|44378.5|44330.8|44323.8|283
1757571000000|2025-09-11 06:10:00|44353.3|44346.3|44358.4|44351.4|44375.7|44368.7|44343.2|44336.2|183
1757571300000|2025-09-11 06:15:00|44355.9|44348.9|44367.7|44360.7|44376.4|44369.4|44346|44339|196
1757571600000|2025-09-11 06:20:00|44370.2|44363.2|44378.3|44371.3|44382|44375|44355.9|44348.9|138
1757571900000|2025-09-11 06:25:00|44380.8|44373.8|44400.9|44393.9|44408.4|44401.4|44378.2|44371.2|452
1757572200000|2025-09-11 06:30:00|44393.4|44386.4|44432.6|44425.6|44458.8|44451.8|44390.8|44383.8|1087
1757572500000|2025-09-11 06:35:00|44435.1|44428.1|44436.5|44429.5|44448.6|44441.6|44430.8|44423.8|276
1757572800000|2025-09-11 06:40:00|44434|44427|44417.2|44410.2|44456.6|44449.6|44417.2|44410.2|263
1757573100000|2025-09-11 06:45:00|44414.7|44407.7|44416.3|44409.3|44436.3|44429.3|44412|44405|747
1757573400000|2025-09-11 06:50:00|44416.1|44409.1|44418.4|44411.4|44430.8|44423.8|44406|44399|54
1757573700000|2025-09-11 06:55:00|44418.6|44411.6|44436|44429|44436.3|44429.3|44403.2|44396.2|136
1757574000000|2025-09-11 07:00:00|44438.5|44431.5|44425.7|44418.7|44438.5|44431.5|44423.2|44416.2|240
1757574300000|2025-09-11 07:05:00|44423.2|44416.2|44401.9|44394.9|44432.1|44425.1|44401.9|44394.9|39
1757574600000|2025-09-11 07:10:00|44396.9|44389.9|44426.5|44419.5|44426.5|44419.5|44392.1|44385.1|52
1757574900000|2025-09-11 07:15:00|44426.2|44419.2|44414.8|44407.8|44442.1|44435.1|44408.4|44401.4|20
1757575200000|2025-09-11 07:20:00|44414.5|44407.5|44435.9|44428.9|44446.3|44439.3|44414.5|44407.5|59
1757575500000|2025-09-11 07:25:00|44430.9|44423.9|44423.9|44416.9|44443.4|44436.4|44420.1|44413.1|42
1757575800000|2025-09-11 07:30:00|44426.4|44419.4|44398.7|44391.7|44434.7|44427.7|44396|44389|187
1757576100000|2025-09-11 07:35:00|44398.6|44391.6|44433.6|44426.6|44434.6|44427.6|44398.5|44391.5|38
1757576400000|2025-09-11 07:40:00|44436.1|44429.1|44452.8|44445.8|44457.1|44450.1|44433|44426|62
1757576700000|2025-09-11 07:45:00|44455.3|44448.3|44499.2|44492.2|44499.2|44492.2|44454.6|44447.6|218
1757577000000|2025-09-11 07:50:00|44500|44493|44506.8|44499.8|44515.1|44508.1|44490.8|44483.8|297
1757577300000|2025-09-11 07:55:00|44506.4|44499.4|44523.4|44516.4|44532.7|44525.7|44505.7|44498.7|213
1757577600000|2025-09-11 08:00:00|44523.3|44516.3|44558.2|44551.2|44576.3|44569.3|44505.8|44498.8|155
1757577900000|2025-09-11 08:05:00|44560.7|44553.7|44543.8|44536.8|44560.8|44553.8|44515.9|44508.9|107
1757578200000|2025-09-11 08:10:00|44541.3|44534.3|44566|44559|44566.7|44559.7|44533.4|44526.4|47
1757578500000|2025-09-11 08:15:00|44568.5|44561.5|44581.8|44574.8|44592.7|44585.7|44561.9|44554.9|47
1757578800000|2025-09-11 08:20:00|44579.3|44572.3|44588.5|44581.5|44624.7|44617.7|44579.1|44572.1|61
1757579100000|2025-09-11 08:25:00|44591|44584|44620.1|44613.1|44624.9|44617.9|44591|44584|24
1757579400000|2025-09-11 08:30:00|44619.6|44612.6|44590.7|44583.7|44622.1|44615.1|44583.2|44576.2|139
1757579700000|2025-09-11 08:35:00|44588.2|44581.2|44552.7|44545.7|44593.2|44586.2|44541.8|44534.8|337
1757580000000|2025-09-11 08:40:00|44550.2|44543.2|44562.5|44555.5|44562.5|44555.5|44520.7|44513.7|33
1757580300000|2025-09-11 08:45:00|44565|44558|44583.2|44576.2|44594.1|44587.1|44556.3|44549.3|154
1757580600000|2025-09-11 08:50:00|44583.8|44576.8|44549.7|44542.7|44583.8|44576.8|44541.2|44534.2|178
1757580900000|2025-09-11 08:55:00|44549.3|44542.3|44553.3|44546.3|44567.3|44560.3|44539|44532|82
1757581200000|2025-09-11 09:00:00|44555.8|44548.8|44560.4|44553.4|44564.1|44557.1|44551.1|44544.1|289
1757581500000|2025-09-11 09:05:00|44562.9|44555.9|44562.2|44555.2|44582.1|44575.1|44555.4|44548.4|19
1757581800000|2025-09-11 09:10:00|44559.7|44552.7|44584.7|44577.7|44602.2|44595.2|44552.1|44545.1|150
1757582100000|2025-09-11 09:15:00|44587.2|44580.2|44594.5|44587.5|44599.1|44592.1|44576.2|44569.2|53
1757582400000|2025-09-11 09:20:00|44597|44590|44597.2|44590.2|44600.9|44593.9|44576.1|44569.1|156
1757582700000|2025-09-11 09:25:00|44594.7|44587.7|44586.5|44579.5|44599|44592|44578.8|44571.8|30
1757583000000|2025-09-11 09:30:00|44584|44577|44568|44561|44586.5|44579.5|44563|44556|8
1757583300000|2025-09-11 09:35:00|44565.5|44558.5|44571.6|44564.6|44573.5|44566.5|44553.5|44546.5|21
1757583600000|2025-09-11 09:40:00|44574.1|44567.1|44566.8|44559.8|44585.1|44578.1|44561.1|44554.1|12
1757583900000|2025-09-11 09:45:00|44566.6|44559.6|44560.8|44553.8|44566.6|44559.6|44551|44544|109
1757584200000|2025-09-11 09:50:00|44558.3|44551.3|44573.7|44566.7|44584|44577|44558.3|44551.3|9
1757584500000|2025-09-11 09:55:00|44576.2|44569.2|44580.8|44573.8|44592.8|44585.8|44573.7|44566.7|10
1757584800000|2025-09-11 10:00:00|44583.3|44576.3|44582.5|44575.5|44585.9|44578.9|44570.9|44563.9|70
1757585100000|2025-09-11 10:05:00|44585|44578|44581.7|44574.7|44591.3|44584.3|44575.9|44568.9|71
1757585400000|2025-09-11 10:10:00|44579.2|44572.2|44610.1|44603.1|44612.6|44605.6|44578.7|44571.7|81
1757585700000|2025-09-11 10:15:00|44609.1|44602.1|44611.8|44604.8|44616.5|44609.5|44601.8|44594.8|98
1757586000000|2025-09-11 10:20:00|44614.3|44607.3|44626.3|44619.3|44647.6|44640.6|44614.3|44607.3|83
1757586300000|2025-09-11 10:25:00|44626|44619|44635.1|44628.1|44635.8|44628.8|44616|44609|77
1757586600000|2025-09-11 10:30:00|44636.1|44629.1|44623.7|44616.7|44638.7|44631.7|44621.2|44614.2|22
1757586900000|2025-09-11 10:35:00|44623.6|44616.6|44608.2|44601.2|44626.6|44619.6|44607.4|44600.4|11
1757587200000|2025-09-11 10:40:00|44607.7|44600.7|44616.9|44609.9|44621.6|44614.6|44607.7|44600.7|20
1757587500000|2025-09-11 10:45:00|44614.4|44607.4|44612.4|44605.4|44621.7|44614.7|44602.4|44595.4|10
1757587800000|2025-09-11 10:50:00|44614.9|44607.9|44611.2|44604.2|44623.2|44616.2|44606.4|44599.4|16
1757588100000|2025-09-11 10:55:00|44613.7|44606.7|44602.1|44595.1|44616.2|44609.2|44600.9|44593.9|5
1757588400000|2025-09-11 11:00:00|44601.8|44594.8|44625.7|44618.7|44626.9|44619.9|44598.9|44591.9|55
1757588700000|2025-09-11 11:05:00|44626.1|44619.1|44633.4|44626.4|44641.5|44634.5|44626.1|44619.1|29
1757589000000|2025-09-11 11:10:00|44630.9|44623.9|44623.3|44616.3|44635.8|44628.8|44623.3|44616.3|12
1757589300000|2025-09-11 11:15:00|44625.8|44618.8|44602.1|44595.1|44628.3|44621.3|44598.9|44591.9|57
1757589600000|2025-09-11 11:20:00|44604.6|44597.6|44611.3|44604.3|44614.4|44607.4|44596.9|44589.9|54
1757589900000|2025-09-11 11:25:00|44608.8|44601.8|44611.6|44604.6|44618.6|44611.6|44606.1|44599.1|46
1757590200000|2025-09-11 11:30:00|44609.1|44602.1|44602.4|44595.4|44617|44610|44597.6|44590.6|275
1757590500000|2025-09-11 11:35:00|44597.4|44590.4|44601.3|44594.3|44606.3|44599.3|44587.5|44580.5|88
1757590800000|2025-09-11 11:40:00|44601.1|44594.1|44597.8|44590.8|44601.1|44594.1|44576|44569|127
1757591100000|2025-09-11 11:45:00|44595.3|44588.3|44596.9|44589.9|44598|44591|44587.4|44580.4|33
1757591400000|2025-09-11 11:50:00|44594.4|44587.4|44570.1|44563.1|44594.4|44587.4|44559.3|44552.3|163
1757591700000|2025-09-11 11:55:00|44572.6|44565.6|44569.2|44562.2|44588.8|44581.8|44564.1|44557.1|119
1757592000000|2025-09-11 12:00:00|44571.7|44564.7|44593.6|44586.6|44604.6|44597.6|44561.9|44554.9|74
1757592300000|2025-09-11 12:05:00|44591.1|44584.1|44594|44587|44594.1|44587.1|44580.8|44573.8|27
1757592600000|2025-09-11 12:10:00|44596.5|44589.5|44614|44607|44616.5|44609.5|44586.7|44579.7|57
1757592900000|2025-09-11 12:15:00|44611.5|44604.5|44599.6|44592.6|44619|44612|44583.9|44576.9|99
1757593200000|2025-09-11 12:20:00|44598.9|44591.9|44603.8|44596.8|44623.9|44616.9|44579|44572|66
1757593500000|2025-09-11 12:25:00|44601.3|44594.3|44607.5|44600.5|44617.6|44610.6|44596.9|44589.9|33
1757593800000|2025-09-11 12:30:00|44610|44603|44529.7|44522.7|44612.5|44605.5|44521.1|44514.1|840
1757594100000|2025-09-11 12:35:00|44527.2|44520.2|44524|44517|44558.9|44551.9|44517.8|44510.8|162
1757594400000|2025-09-11 12:40:00|44526.5|44519.5|44585|44578|44585|44578|44526.5|44519.5|210
1757594700000|2025-09-11 12:45:00|44587.5|44580.5|44635.8|44628.8|44645.2|44638.2|44577.4|44570.4|81
1757595000000|2025-09-11 12:50:00|44633.3|44626.3|44644.9|44637.9|44664|44657|44628.4|44621.4|39
1757595300000|2025-09-11 12:55:00|44642.4|44635.4|44702.6|44695.6|44705.1|44698.1|44642.4|44635.4|53
1757595600000|2025-09-11 13:00:00|44702.5|44695.5|44657|44650|44708.6|44701.6|44648.5|44641.5|78
1757595900000|2025-09-11 13:05:00|44654.5|44647.5|44622.5|44615.5|44662|44655|44622.5|44615.5|32
1757596200000|2025-09-11 13:10:00|44625|44618|44626.5|44619.5|44634|44627|44614.7|44607.7|142
1757596500000|2025-09-11 13:15:00|44626|44619|44657.6|44650.6|44668.7|44661.7|44617.1|44610.1|17
1757596800000|2025-09-11 13:20:00|44657|44650|44653.5|44646.5|44676.7|44669.7|44650.7|44643.7|18
1757597100000|2025-09-11 13:25:00|44656|44649|44655.8|44648.8|44668.9|44661.9|44638.7|44631.7|75
1757597400000|2025-09-11 13:30:00|44658.3|44651.3|44695.9|44688.9|44717.6|44710.6|44650.8|44643.8|189
1757597700000|2025-09-11 13:35:00|44698.4|44691.4|44689.7|44682.7|44713.5|44706.5|44671.9|44664.9|75
1757598000000|2025-09-11 13:40:00|44692.2|44685.2|44686.1|44679.1|44713.4|44706.4|44669.7|44662.7|76
1757598300000|2025-09-11 13:45:00|44683.6|44676.6|44742.1|44735.1|44760|44753|44673.4|44666.4|183
1757598600000|2025-09-11 13:50:00|44747.1|44740.1|44770.8|44763.8|44787|44780|44736.1|44729.1|162
1757598900000|2025-09-11 13:55:00|44773.3|44766.3|44780.8|44773.8|44805.2|44798.2|44757.8|44750.8|206
1757599200000|2025-09-11 14:00:00|44778.3|44771.3|44761.4|44754.4|44787.9|44780.9|44744|44737|220
1757599500000|2025-09-11 14:05:00|44758.9|44751.9|44771.3|44764.3|44783.6|44776.6|44756.5|44749.5|433
1757599800000|2025-09-11 14:10:00|44776.3|44769.3|44726.1|44719.1|44781.1|44774.1|44726.1|44719.1|100
1757600100000|2025-09-11 14:15:00|44728.6|44721.6|44695.9|44688.9|44745.2|44738.2|44689.5|44682.5|72
1757600400000|2025-09-11 14:20:00|44696.2|44689.2|44730.7|44723.7|44733.9|44726.9|44696.2|44689.2|63
1757600700000|2025-09-11 14:25:00|44733.2|44726.2|44730.3|44723.3|44742.5|44735.5|44710.7|44703.7|44
1757601000000|2025-09-11 14:30:00|44727.8|44720.8|44747.5|44740.5|44747.5|44740.5|44703|44696|100
1757601300000|2025-09-11 14:35:00|44745|44738|44766.4|44759.4|44770.7|44763.7|44739.7|44732.7|197
1757601600000|2025-09-11 14:40:00|44768.9|44761.9|44774.5|44767.5|44778.5|44771.5|44761|44754|150
1757601900000|2025-09-11 14:45:00|44772|44765|44757.2|44750.2|44773.4|44766.4|44748.5|44741.5|97
1757602200000|2025-09-11 14:50:00|44759.7|44752.7|44741.3|44734.3|44766.5|44759.5|44737.6|44730.6|74
1757602500000|2025-09-11 14:55:00|44738.8|44731.8|44772.5|44765.5|44772.6|44765.6|44722.2|44715.2|121
1757602800000|2025-09-11 15:00:00|44772.4|44765.4|44766.7|44759.7|44777.7|44770.7|44761.1|44754.1|149
1757603100000|2025-09-11 15:05:00|44769.2|44762.2|44755.8|44748.8|44771.7|44764.7|44755.8|44748.8|172
1757603400000|2025-09-11 15:10:00|44753.3|44746.3|44776.4|44769.4|44776.5|44769.5|44753.3|44746.3|103
1757603700000|2025-09-11 15:15:00|44773.9|44766.9|44809.5|44802.5|44812.7|44805.7|44770.8|44763.8|128
1757604000000|2025-09-11 15:20:00|44814.5|44807.5|44801|44794|44827.3|44820.3|44796.2|44789.2|259
1757604300000|2025-09-11 15:25:00|44801.2|44794.2|44818.7|44811.7|44819.5|44812.5|44800.8|44793.8|88
1757604600000|2025-09-11 15:30:00|44816.2|44809.2|44819.5|44812.5|44821.4|44814.4|44796.6|44789.6|185
1757604900000|2025-09-11 15:35:00|44817|44810|44808.2|44801.2|44821.8|44814.8|44805.7|44798.7|121
1757605200000|2025-09-11 15:40:00|44810.7|44803.7|44806.6|44799.6|44813.4|44806.4|44796.7|44789.7|186
1757605500000|2025-09-11 15:45:00|44807.2|44800.2|44793|44786|44807.2|44800.2|44777.4|44770.4|114
1757605800000|2025-09-11 15:50:00|44795.5|44788.5|44797.9|44790.9|44806.5|44799.5|44791.1|44784.1|332
1757606100000|2025-09-11 15:55:00|44798.9|44791.9|44796.8|44789.8|44798.9|44791.9|44785.3|44778.3|23
1757606400000|2025-09-11 16:00:00|44791.8|44784.8|44801.9|44794.9|44806|44799|44786.3|44779.3|36
1757606700000|2025-09-11 16:05:00|44801.3|44794.3|44782.3|44775.3|44801.8|44794.8|44782.3|44775.3|33
1757607000000|2025-09-11 16:10:00|44787.3|44780.3|44789.6|44782.6|44792.1|44785.1|44771.5|44764.5|50
1757607300000|2025-09-11 16:15:00|44792.1|44785.1|44796.7|44789.7|44805.7|44798.7|44787.9|44780.9|22
1757607600000|2025-09-11 16:20:00|44797|44790|44792.6|44785.6|44805.8|44798.8|44792.6|44785.6|133
1757607900000|2025-09-11 16:25:00|44787.6|44780.6|44762.7|44755.7|44797.6|44790.6|44762.7|44755.7|84
1757608200000|2025-09-11 16:30:00|44765.2|44758.2|44770.5|44763.5|44781.5|44774.5|44765.2|44758.2|36
1757608500000|2025-09-11 16:35:00|44773|44766|44765.7|44758.7|44773.6|44766.6|44751.7|44744.7|88
1757608800000|2025-09-11 16:40:00|44763.2|44756.2|44741.2|44734.2|44765.7|44758.7|44733.2|44726.2|29
1757609100000|2025-09-11 16:45:00|44743.7|44736.7|44747.4|44740.4|44749.9|44742.9|44724.9|44717.9|34
1757609400000|2025-09-11 16:50:00|44747.5|44740.5|44728.6|44721.6|44750.2|44743.2|44724.4|44717.4|48
1757609700000|2025-09-11 16:55:00|44726.1|44719.1|44747.8|44740.8|44751.2|44744.2|44722.5|44715.5|11
1757610000000|2025-09-11 17:00:00|44745.3|44738.3|44732.7|44725.7|44745.3|44738.3|44724|44717|52
1757610300000|2025-09-11 17:05:00|44735.2|44728.2|44727.2|44720.2|44735.2|44728.2|44717.6|44710.6|22
1757610600000|2025-09-11 17:10:00|44724.7|44717.7|44749.9|44742.9|44752.5|44745.5|44724.7|44717.7|20
1757610900000|2025-09-11 17:15:00|44747.4|44740.4|44742.5|44735.5|44747.5|44740.5|44734.9|44727.9|15
1757611200000|2025-09-11 17:20:00|44742.6|44735.6|44758.4|44751.4|44761.3|44754.3|44742.6|44735.6|17
1757611500000|2025-09-11 17:25:00|44760.9|44753.9|44741.6|44734.6|44766.6|44759.6|44736.6|44729.6|18
1757611800000|2025-09-11 17:30:00|44739.1|44732.1|44766|44759|44767|44760|44739.1|44732.1|28
1757612100000|2025-09-11 17:35:00|44766.4|44759.4|44767.7|44760.7|44777.7|44770.7|44766.4|44759.4|23
1757612400000|2025-09-11 17:40:00|44770.2|44763.2|44777.1|44770.1|44782.6|44775.6|44767.7|44760.7|32
1757612700000|2025-09-11 17:45:00|44776.5|44769.5|44772|44765|44782.4|44775.4|44767.8|44760.8|23
1757613000000|2025-09-11 17:50:00|44772.5|44765.5|44779.1|44772.1|44779.1|44772.1|44765.9|44758.9|38
1757613300000|2025-09-11 17:55:00|44778.6|44771.6|44783.9|44776.9|44784.9|44777.9|44774.1|44767.1|33
1757613600000|2025-09-11 18:00:00|44786.4|44779.4|44763.2|44756.2|44792.4|44785.4|44763.2|44756.2|67
1757613900000|2025-09-11 18:05:00|44765.7|44758.7|44757.2|44750.2|44765.7|44758.7|44752.7|44745.7|27
1757614200000|2025-09-11 18:10:00|44754.7|44747.7|44750.6|44743.6|44761.2|44754.2|44749.7|44742.7|24
1757614500000|2025-09-11 18:15:00|44753.1|44746.1|44745.5|44738.5|44755.6|44748.6|44743|44736|147
1757614800000|2025-09-11 18:20:00|44748|44741|44763|44756|44763|44756|44735.1|44728.1|55
1757615100000|2025-09-11 18:25:00|44760.5|44753.5|44759.2|44752.2|44768.4|44761.4|44751.7|44744.7|16
1757615400000|2025-09-11 18:30:00|44756.7|44749.7|44762.4|44755.4|44764.3|44757.3|44753.2|44746.2|14
1757615700000|2025-09-11 18:35:00|44759.9|44752.9|44780.2|44773.2|44780.2|44773.2|44753.2|44746.2|25
1757616000000|2025-09-11 18:40:00|44780|44773|44786.4|44779.4|44787.1|44780.1|44776.7|44769.7|42
1757616300000|2025-09-11 18:45:00|44788.9|44781.9|44798.6|44791.6|44798.6|44791.6|44785.6|44778.6|17
1757616600000|2025-09-11 18:50:00|44801.1|44794.1|44784.2|44777.2|44803.6|44796.6|44781.3|44774.3|68
1757616900000|2025-09-11 18:55:00|44784|44777|44785|44778|44788.5|44781.5|44781.5|44774.5|33
1757617200000|2025-09-11 19:00:00|44782.5|44775.5|44765.4|44758.4|44782.5|44775.5|44764.4|44757.4|74
1757617500000|2025-09-11 19:05:00|44762.9|44755.9|44750.4|44743.4|44771.2|44764.2|44750.4|44743.4|41
1757617800000|2025-09-11 19:10:00|44747.9|44740.9|44756.1|44749.1|44757.5|44750.5|44745|44738|35
1757618100000|2025-09-11 19:15:00|44751.1|44744.1|44757.5|44750.5|44762.5|44755.5|44745.1|44738.1|34
1757618400000|2025-09-11 19:20:00|44755|44748|44762.3|44755.3|44762.5|44755.5|44751.9|44744.9|82
1757618700000|2025-09-11 19:25:00|44762|44755|44765.5|44758.5|44767|44760|44759.8|44752.8|34
1757619000000|2025-09-11 19:30:00|44768|44761|44773.2|44766.2|44781.6|44774.6|44766.8|44759.8|70
1757619300000|2025-09-11 19:35:00|44773.8|44766.8|44752.4|44745.4|44773.8|44766.8|44752.4|44745.4|54
1757619600000|2025-09-11 19:40:00|44749.9|44742.9|44741.6|44734.6|44753.2|44746.2|44739.4|44732.4|79
1757619900000|2025-09-11 19:45:00|44742.1|44735.1|44754.6|44747.6|44758.9|44751.9|44739.6|44732.6|59
1757620200000|2025-09-11 19:50:00|44752.1|44745.1|44770.1|44763.1|44770.1|44763.1|44746.6|44739.6|149
1757620500000|2025-09-11 19:55:00|44767.6|44760.6|44743.4|44736.4|44776.9|44769.9|44740.9|44733.9|282
1757620800000|2025-09-11 20:00:00|44750.9|44743.9|44755.2|44748.2|44759.6|44752.6|44727.4|44720.4|213
1757621100000|2025-09-11 20:05:00|44760.2|44753.2|44766.6|44759.6|44773.6|44766.6|44760.2|44753.2|48
1757621400000|2025-09-11 20:10:00|44769.1|44762.1|44759.7|44752.7|44770.7|44763.7|44757.9|44750.9|42
1757621700000|2025-09-11 20:15:00|44759.4|44752.4|44768.6|44761.6|44769.3|44762.3|44756.5|44749.5|3
1757622000000|2025-09-11 20:20:00|44768.5|44761.5|44771.1|44764.1|44776.1|44769.1|44768.5|44761.5|6
1757622300000|2025-09-11 20:25:00|44773.6|44766.6|44783.3|44776.3|44786|44779|44771|44764|5
1757622600000|2025-09-11 20:30:00|44780.8|44773.8|44778.4|44771.4|44790.9|44783.9|44765.8|44758.8|89
1757622900000|2025-09-11 20:35:00|44778.5|44771.5|44790.1|44783.1|44790.1|44783.1|44771.5|44764.5|6
1757623200000|2025-09-11 20:40:00|44787.6|44780.6|44801.4|44794.4|44806.4|44799.4|44787.6|44780.6|79
1757623500000|2025-09-11 20:45:00|44801.2|44794.2|44810|44803|44811.8|44804.8|44801.2|44794.2|8
1757623800000|2025-09-11 20:50:00|44810.6|44803.6|44803.6|44796.6|44815.6|44808.6|44801.1|44794.1|28
1757624100000|2025-09-11 20:55:00|44801.1|44794.1|44794.8|44764.8|44801.3|44794.3|44773.9|44764.4|80
1757624400000|2025-09-11 21:00:00|44794.2|44764.2|44788.2|44758.2|44794.2|44764.2|44788.2|44758.2|0
1757624700000|2025-09-11 21:05:00|44787.5|44757.5|44788.7|44758.7|44789.7|44759.7|44785.5|44755.5|0
1757625000000|2025-09-11 21:10:00|44789.2|44759.2|44789.2|44759.2|44790.5|44760.5|44789|44759|0
1757625300000|2025-09-11 21:15:00|44790.1|44760.1|44789.7|44759.7|44790.1|44760.1|44789.2|44759.2|0
1757625600000|2025-09-11 21:20:00|44790.6|44760.6|44799.6|44769.6|44801.1|44771.1|44790.5|44760.5|0
1757625900000|2025-09-11 21:25:00|44799.5|44769.5|44800.9|44770.9|44800.9|44770.9|44799.2|44769.2|0
1757626200000|2025-09-11 21:30:00|44800.7|44770.7|44815.1|44785.1|44816|44786|44800.1|44770.1|0
1757626500000|2025-09-11 21:35:00|44814.9|44784.9|44812.1|44782.1|44818.2|44788.2|44810.8|44780.8|0
1757626800000|2025-09-11 21:40:00|44812.3|44782.3|44812.8|44782.8|44813.8|44783.8|44810.3|44780.3|0
1757627100000|2025-09-11 21:45:00|44812.9|44782.9|44822.4|44792.4|44822.6|44792.6|44812|44782|0
1757627400000|2025-09-11 21:50:00|44822.6|44792.6|44820.1|44790.1|44823.7|44793.7|44820.1|44790.1|0
1757627700000|2025-09-11 21:55:00|44821.2|44791.2|44827|44797|44828.5|44798.5|44821.2|44791.2|0
1757628000000|2025-09-11 22:00:00|44826.6|44796.6|44767.6|44752.6|44827|44797|44743.5|44728.5|28
1757628300000|2025-09-11 22:05:00|44767.7|44752.7|44778.1|44763.1|44778.7|44763.7|44762.9|44747.9|14
1757628600000|2025-09-11 22:10:00|44779.3|44764.3|44757.7|44742.7|44779.3|44764.3|44756.3|44741.3|3
1757628900000|2025-09-11 22:15:00|44760.2|44745.2|44784.5|44769.5|44790.2|44775.2|44757.7|44742.7|29
1757629200000|2025-09-11 22:20:00|44783.6|44768.6|44775.2|44760.2|44784|44769|44766.4|44751.4|6
1757629500000|2025-09-11 22:25:00|44777.7|44762.7|44798.3|44783.3|44800.9|44785.9|44775.2|44760.2|20
1757629800000|2025-09-11 22:30:00|44795.8|44780.8|44793.5|44778.5|44798.3|44783.3|44783.2|44768.2|4
1757630100000|2025-09-11 22:35:00|44793.4|44778.4|44788.4|44773.4|44793.7|44778.7|44788.4|44773.4|1
1757630400000|2025-09-11 22:40:00|44790.9|44775.9|44798.6|44783.6|44800.9|44785.9|44790.9|44775.9|0
1757630700000|2025-09-11 22:45:00|44796.1|44781.1|44799|44784|44799|44784|44796.1|44781.1|1
1757631000000|2025-09-11 22:50:00|44799.9|44784.9|44815.2|44800.2|44821.5|44806.5|44799.9|44784.9|1
1757631300000|2025-09-11 22:55:00|44820.2|44805.2|44811.5|44796.5|44821.5|44806.5|44809.1|44794.1|4
1757631600000|2025-09-11 23:00:00|44816.5|44801.5|44810.9|44795.9|44816.5|44801.5|44808.2|44793.2|9
1757631900000|2025-09-11 23:05:00|44811.2|44796.2|44812.6|44797.6|44814.2|44799.2|44806.2|44791.2|12
1757632200000|2025-09-11 23:10:00|44814.3|44799.3|44845.5|44830.5|44850.5|44835.5|44810|44795|22
1757632500000|2025-09-11 23:15:00|44840.5|44825.5|44833.2|44818.2|44841.6|44826.6|44830.8|44815.8|49
1757632800000|2025-09-11 23:20:00|44834.5|44819.5|44826.8|44811.8|44837|44822|44826.8|44811.8|2
1757633100000|2025-09-11 23:25:00|44827.9|44812.9|44800.5|44785.5|44834.7|44819.7|44800.5|44785.5|37
1757633400000|2025-09-11 23:30:00|44798|44783|44826.2|44819.2|44840.8|44833.8|44785.4|44770.4|6274
1757633700000|2025-09-11 23:35:00|44831.2|44824.2|44841.9|44834.9|44851.4|44844.4|44827.4|44820.4|163
1757634000000|2025-09-11 23:40:00|44844.4|44837.4|44823.2|44816.2|44852.6|44845.6|44816.1|44809.1|157
1757634300000|2025-09-11 23:45:00|44823.3|44816.3|44801|44794|44824.7|44817.7|44769.3|44762.3|397
1757634600000|2025-09-11 23:50:00|44803.5|44796.5|44846.4|44839.4|44884.9|44877.9|44798.8|44791.8|340
1757634900000|2025-09-11 23:55:00|44845.4|44838.4|44875.8|44868.8|44897.7|44890.7|44807.7|44800.7|608
1757635200000|2025-09-12 00:00:00|44870.8|44863.8|44797|44790|44940|44933|44787.3|44780.3|1604
1757635500000|2025-09-12 00:05:00|44792|44785|44721.9|44714.9|44825.3|44818.3|44675.5|44668.5|524
1757635800000|2025-09-12 00:10:00|44724.4|44717.4|44634.7|44627.7|44736.8|44729.8|44615.6|44608.6|696
1757636100000|2025-09-12 00:15:00|44632.2|44625.2|44692.8|44685.8|44699.7|44692.7|44622|44615|539
1757636400000|2025-09-12 00:20:00|44695.3|44688.3|44711.4|44704.4|44719.2|44712.2|44654.8|44647.8|285
1757636700000|2025-09-12 00:25:00|44711.7|44704.7|44723|44716|44783.8|44776.8|44662.6|44655.6|303
1757637000000|2025-09-12 00:30:00|44725.5|44718.5|44784.1|44777.1|44784.6|44777.6|44701.9|44694.9|397
1757637300000|2025-09-12 00:35:00|44781.6|44774.6|44733.1|44726.1|44826.7|44819.7|44690.2|44683.2|637
1757637600000|2025-09-12 00:40:00|44733.2|44726.2|44694.8|44687.8|44752.2|44745.2|44657.2|44650.2|321
1757637900000|2025-09-12 00:45:00|44694.6|44687.6|44632.6|44625.6|44697.1|44690.1|44625.7|44618.7|370
1757638200000|2025-09-12 00:50:00|44630.1|44623.1|44630.9|44623.9|44681.9|44674.9|44619.8|44612.8|135
1757638500000|2025-09-12 00:55:00|44628.4|44621.4|44618.6|44611.6|44682|44675|44615.7|44608.7|139
1757638800000|2025-09-12 01:00:00|44619.1|44612.1|44607.3|44600.3|44630.6|44623.6|44564.7|44557.7|404
1757639100000|2025-09-12 01:05:00|44607.1|44600.1|44639.7|44632.7|44664|44657|44606.7|44599.7|160
1757639400000|2025-09-12 01:10:00|44638.7|44631.7|44636.9|44629.9|44656.6|44649.6|44616.4|44609.4|81
1757639700000|2025-09-12 01:15:00|44634.4|44627.4|44614|44607|44636.9|44629.9|44600|44593|144
1757640000000|2025-09-12 01:20:00|44616.5|44609.5|44617.4|44610.4|44624.8|44617.8|44598.9|44591.9|80
1757640300000|2025-09-12 01:25:00|44614.9|44607.9|44614.6|44607.6|44624.8|44617.8|44593.3|44586.3|153
1757640600000|2025-09-12 01:30:00|44609.6|44602.6|44604.9|44597.9|44621.5|44614.5|44557.9|44550.9|214
1757640900000|2025-09-12 01:35:00|44602.4|44595.4|44635.3|44628.3|44641|44634|44601.8|44594.8|131
1757641200000|2025-09-12 01:40:00|44632.8|44625.8|44654.4|44647.4|44673.7|44666.7|44631.1|44624.1|113
1757641500000|2025-09-12 01:45:00|44656.9|44649.9|44674.1|44667.1|44676|44669|44634.6|44627.6|67
1757641800000|2025-09-12 01:50:00|44671.6|44664.6|44654.7|44647.7|44683.5|44676.5|44654.5|44647.5|109
1757642100000|2025-09-12 01:55:00|44657.2|44650.2|44654.8|44647.8|44668.3|44661.3|44641.1|44634.1|80
1757642400000|2025-09-12 02:00:00|44652.3|44645.3|44641.3|44634.3|44658.3|44651.3|44620|44613|159
1757642700000|2025-09-12 02:05:00|44638.8|44631.8|44634|44627|44649.1|44642.1|44596|44589|105
1757643000000|2025-09-12 02:10:00|44634.8|44627.8|44669.1|44662.1|44676.6|44669.6|44628.8|44621.8|108
1757643300000|2025-09-12 02:15:00|44674.1|44667.1|44688.3|44681.3|44688.3|44681.3|44658.6|44651.6|159
1757643600000|2025-09-12 02:20:00|44685.8|44678.8|44726.4|44719.4|44733.2|44726.2|44683.3|44676.3|117
1757643900000|2025-09-12 02:25:00|44725.8|44718.8|44705.5|44698.5|44734.4|44727.4|44700.6|44693.6|169
1757644200000|2025-09-12 02:30:00|44703|44696|44742.9|44735.9|44742.9|44735.9|44695.5|44688.5|147
1757644500000|2025-09-12 02:35:00|44744|44737|44754.4|44747.4|44759.9|44752.9|44735.1|44728.1|118
1757644800000|2025-09-12 02:40:00|44756.9|44749.9|44738.7|44731.7|44761.6|44754.6|44736.2|44729.2|78
1757645100000|2025-09-12 02:45:00|44739.4|44732.4|44740.1|44733.1|44750.2|44743.2|44730.8|44723.8|66
1757645400000|2025-09-12 02:50:00|44740.2|44733.2|44750.8|44743.8|44753.6|44746.6|44735.2|44728.2|30
1757645700000|2025-09-12 02:55:00|44748.3|44741.3|44747.9|44740.9|44760.4|44753.4|44740.8|44733.8|60
1757646000000|2025-09-12 03:00:00|44748.7|44741.7|44748.4|44741.4|44756.3|44749.3|44745.3|44738.3|21
1757646300000|2025-09-12 03:05:00|44749.4|44742.4|44730.3|44723.3|44749.4|44742.4|44728.2|44721.2|51
1757646600000|2025-09-12 03:10:00|44732.8|44725.8|44737.4|44730.4|44740.1|44733.1|44727.7|44720.7|35
1757646900000|2025-09-12 03:15:00|44736.8|44729.8|44752.4|44745.4|44753.2|44746.2|44732.5|44725.5|31
1757647200000|2025-09-12 03:20:00|44753.2|44746.2|44764.1|44757.1|44765.9|44758.9|44745.1|44738.1|35
1757647500000|2025-09-12 03:25:00|44764.8|44757.8|44735.4|44728.4|44771.9|44764.9|44730.3|44723.3|46
1757647800000|2025-09-12 03:30:00|44732.9|44725.9|44765.3|44758.3|44784.1|44777.1|44732.8|44725.8|200
1757648100000|2025-09-12 03:35:00|44762.8|44755.8|44707.1|44700.1|44766|44759|44707.1|44700.1|227
1757648400000|2025-09-12 03:40:00|44706.5|44699.5|44735.8|44728.8|44750.8|44743.8|44700.4|44693.4|142
1757648700000|2025-09-12 03:45:00|44740.8|44733.8|44710.2|44703.2|44751.4|44744.4|44705.8|44698.8|50
1757649000000|2025-09-12 03:50:00|44710.3|44703.3|44711.2|44704.2|44720.6|44713.6|44695.2|44688.2|55
1757649300000|2025-09-12 03:55:00|44708.7|44701.7|44769|44762|44772|44765|44706.2|44699.2|107
1757649600000|2025-09-12 04:00:00|44766.5|44759.5|44790.2|44783.2|44811.9|44804.9|44761.5|44754.5|138
1757649900000|2025-09-12 04:05:00|44792.7|44785.7|44812.6|44805.6|44812.6|44805.6|44775.1|44768.1|62
1757650200000|2025-09-12 04:10:00|44810.1|44803.1|44815.5|44808.5|44826.2|44819.2|44791.9|44784.9|133
1757650500000|2025-09-12 04:15:00|44815.4|44808.4|44834.1|44827.1|44834.6|44827.6|44807.6|44800.6|229
1757650800000|2025-09-12 04:20:00|44833.3|44826.3|44855.2|44848.2|44877|44870|44823.5|44816.5|353
1757651100000|2025-09-12 04:25:00|44852.7|44845.7|44851.8|44844.8|44855.2|44848.2|44820.5|44813.5|182
1757651400000|2025-09-12 04:30:00|44841.8|44834.8|44822.7|44815.7|44852.8|44845.8|44819.6|44812.6|60
1757651700000|2025-09-12 04:35:00|44823.6|44816.6|44812.3|44805.3|44826.3|44819.3|44783.3|44776.3|108
1757652000000|2025-09-12 04:40:00|44814.8|44807.8|44858.5|44851.5|44866.3|44859.3|44809.8|44802.8|116
1757652300000|2025-09-12 04:45:00|44856|44849|44825.5|44818.5|44858.5|44851.5|44820.5|44813.5|44
1757652600000|2025-09-12 04:50:00|44823|44816|44825.2|44818.2|44834.1|44827.1|44815.9|44808.9|70
1757652900000|2025-09-12 04:55:00|44822.7|44815.7|44790.7|44783.7|44832.8|44825.8|44780|44773|74
1757653200000|2025-09-12 05:00:00|44791.1|44784.1|44815.8|44808.8|44818.4|44811.4|44785.9|44778.9|115
1757653500000|2025-09-12 05:05:00|44818.3|44811.3|44804.9|44797.9|44819|44812|44787.6|44780.6|55
1757653800000|2025-09-12 05:10:00|44802.4|44795.4|44781|44774|44804.9|44797.9|44770.2|44763.2|87
1757654100000|2025-09-12 05:15:00|44776|44769|44801.5|44794.5|44810.8|44803.8|44771|44764|52
1757654400000|2025-09-12 05:20:00|44804|44797|44824.9|44817.9|44832.8|44825.8|44797.1|44790.1|120
1757654700000|2025-09-12 05:25:00|44825.4|44818.4|44830.9|44823.9|44838.7|44831.7|44802.6|44795.6|88
1757655000000|2025-09-12 05:30:00|44833.4|44826.4|44840.3|44833.3|44845.6|44838.6|44825.6|44818.6|82
1757655300000|2025-09-12 05:35:00|44837.8|44830.8|44825.1|44818.1|44845.5|44838.5|44815.1|44808.1|104
1757655600000|2025-09-12 05:40:00|44822.6|44815.6|44781.6|44774.6|44830.1|44823.1|44779.1|44772.1|185
1757655900000|2025-09-12 05:45:00|44780.8|44773.8|44821.2|44814.2|44823|44816|44771.6|44764.6|107
1757656200000|2025-09-12 05:50:00|44821.4|44814.4|44800.6|44793.6|44826.5|44819.5|44771|44764|69
1757656500000|2025-09-12 05:55:00|44798.1|44791.1|44816.2|44809.2|44816.7|44809.7|44786.6|44779.6|114
1757656800000|2025-09-12 06:00:00|44811.2|44804.2|44806.2|44799.2|44820.4|44813.4|44780|44773|136
1757657100000|2025-09-12 06:05:00|44803.7|44796.7|44782.3|44775.3|44821.6|44814.6|44774.3|44767.3|188
1757657400000|2025-09-12 06:10:00|44779.8|44772.8|44747.6|44740.6|44785.8|44778.8|44747.6|44740.6|186
1757657700000|2025-09-12 06:15:00|44750.1|44743.1|44797.7|44790.7|44811.1|44804.1|44745.7|44738.7|162
1757658000000|2025-09-12 06:20:00|44795.2|44788.2|44742|44735|44805.2|44798.2|44733.6|44726.6|314
1757658300000|2025-09-12 06:25:00|44744.5|44737.5|44772.6|44765.6|44782.2|44775.2|44741.7|44734.7|562
1757658600000|2025-09-12 06:30:00|44765.1|44758.1|44778.4|44771.4|44805.7|44798.7|44762.6|44755.6|551
1757658900000|2025-09-12 06:35:00|44775.9|44768.9|44771.5|44764.5|44796.7|44789.7|44761.8|44754.8|205
1757659200000|2025-09-12 06:40:00|44764|44757|44731.2|44724.2|44766.5|44759.5|44718.3|44711.3|425
1757659500000|2025-09-12 06:45:00|44733.7|44726.7|44723|44716|44735.5|44728.5|44715.1|44708.1|227
1757659800000|2025-09-12 06:50:00|44728|44721|44747.9|44740.9|44754|44747|44721.5|44714.5|77
1757660100000|2025-09-12 06:55:00|44748.4|44741.4|44743.9|44736.9|44759.3|44752.3|44740.9|44733.9|39
1757660400000|2025-09-12 07:00:00|44741.4|44734.4|44748.5|44741.5|44756.8|44749.8|44730.3|44723.3|41
1757660700000|2025-09-12 07:05:00|44751|44744|44736.3|44729.3|44766|44759|44726|44719|217
1757661000000|2025-09-12 07:10:00|44733.8|44726.8|44753|44746|44769.1|44762.1|44733.8|44726.8|80
1757661300000|2025-09-12 07:15:00|44750.5|44743.5|44737.6|44730.6|44755.5|44748.5|44737.6|44730.6|49
1757661600000|2025-09-12 07:20:00|44736.8|44729.8|44729.3|44722.3|44741.6|44734.6|44717.6|44710.6|154
1757661900000|2025-09-12 07:25:00|44726.8|44719.8|44732.5|44725.5|44735.5|44728.5|44711.8|44704.8|96
1757662200000|2025-09-12 07:30:00|44730|44723|44736.9|44729.9|44748.9|44741.9|44719.9|44712.9|61
1757662500000|2025-09-12 07:35:00|44739.4|44732.4|44745.2|44738.2|44759.6|44752.6|44733.6|44726.6|82
1757662800000|2025-09-12 07:40:00|44747.7|44740.7|44707.1|44700.1|44747.7|44740.7|44704.9|44697.9|25
1757663100000|2025-09-12 07:45:00|44704.6|44697.6|44707|44700|44721.2|44714.2|44693.4|44686.4|95
1757663400000|2025-09-12 07:50:00|44704.5|44697.5|44683.3|44676.3|44721.9|44714.9|44679.6|44672.6|227
1757663700000|2025-09-12 07:55:00|44684.1|44677.1|44666.8|44659.8|44698.1|44691.1|44655.1|44648.1|258
1757664000000|2025-09-12 08:00:00|44664.3|44657.3|44671.6|44664.6|44701.6|44694.6|44646.3|44639.3|165
1757664300000|2025-09-12 08:05:00|44674.1|44667.1|44687.2|44680.2|44705.2|44698.2|44671.5|44664.5|23
1757664600000|2025-09-12 08:10:00|44684.7|44677.7|44656.9|44649.9|44709|44702|44654.4|44647.4|28
1757664900000|2025-09-12 08:15:00|44654.4|44647.4|44629.1|44622.1|44676.3|44669.3|44590.5|44583.5|282
1757665200000|2025-09-12 08:20:00|44631.6|44624.6|44664.3|44657.3|44664.3|44657.3|44620.1|44613.1|45
1757665500000|2025-09-12 08:25:00|44666.8|44659.8|44676.5|44669.5|44681.8|44674.8|44662.7|44655.7|78
1757665800000|2025-09-12 08:30:00|44679|44672|44704.1|44697.1|44709.4|44702.4|44675.6|44668.6|50
1757666100000|2025-09-12 08:35:00|44701.6|44694.6|44705.7|44698.7|44729.4|44722.4|44695.9|44688.9|79
1757666400000|2025-09-12 08:40:00|44708.2|44701.2|44710|44703|44722.7|44715.7|44695|44688|85
1757666700000|2025-09-12 08:45:00|44712.5|44705.5|44705.7|44698.7|44712.5|44705.5|44685.5|44678.5|17
1757667000000|2025-09-12 08:50:00|44703.2|44696.2|44698.1|44691.1|44708.3|44701.3|44680.1|44673.1|66
1757667300000|2025-09-12 08:55:00|44700.6|44693.6|44731.7|44724.7|44731.7|44724.7|44698.1|44691.1|23
1757667600000|2025-09-12 09:00:00|44731.8|44724.8|44751.6|44744.6|44755.4|44748.4|44716|44709|39
1757667900000|2025-09-12 09:05:00|44751.2|44744.2|44750.7|44743.7|44771.7|44764.7|44736.8|44729.8|149
1757668200000|2025-09-12 09:10:00|44748.2|44741.2|44740.6|44733.6|44762.6|44755.6|44736.9|44729.9|23
1757668500000|2025-09-12 09:15:00|44738.1|44731.1|44740.9|44733.9|44743.5|44736.5|44730.2|44723.2|10
1757668800000|2025-09-12 09:20:00|44743.4|44736.4|44749.1|44742.1|44751.6|44744.6|44717.8|44710.8|90
1757669100000|2025-09-12 09:25:00|44751.6|44744.6|44770.4|44763.4|44775.1|44768.1|44751.6|44744.6|35
1757669400000|2025-09-12 09:30:00|44770.3|44763.3|44797.1|44790.1|44802.6|44795.6|44761.3|44754.3|79
1757669700000|2025-09-12 09:35:00|44796.6|44789.6|44805.1|44798.1|44807.7|44800.7|44776|44769|39
1757670000000|2025-09-12 09:40:00|44802.6|44795.6|44803|44796|44805.2|44798.2|44785.1|44778.1|21
1757670300000|2025-09-12 09:45:00|44803.5|44796.5|44814.4|44807.4|44821.4|44814.4|44796.2|44789.2|61
1757670600000|2025-09-12 09:50:00|44811.9|44804.9|44805|44798|44823.5|44816.5|44797.6|44790.6|67
1757670900000|2025-09-12 09:55:00|44805.1|44798.1|44790|44783|44805.1|44798.1|44771.6|44764.6|125
1757671200000|2025-09-12 10:00:00|44792.5|44785.5|44780.2|44773.2|44800.9|44793.9|44775.6|44768.6|55
1757671500000|2025-09-12 10:05:00|44782.7|44775.7|44765.6|44758.6|44795.3|44788.3|44765.3|44758.3|46
1757671800000|2025-09-12 10:10:00|44765.5|44758.5|44775.3|44768.3|44775.3|44768.3|44755.4|44748.4|31
1757672100000|2025-09-12 10:15:00|44772.8|44765.8|44767.6|44760.6|44788.6|44781.6|44759|44752|67
1757672400000|2025-09-12 10:20:00|44770.1|44763.1|44758.1|44751.1|44777.6|44770.6|44747.2|44740.2|106
1757672700000|2025-09-12 10:25:00|44760.6|44753.6|44759.9|44752.9|44771.7|44764.7|44759.9|44752.9|35
1757673000000|2025-09-12 10:30:00|44754.9|44747.9|44771|44764|44781.2|44774.2|44754.9|44747.9|242
1757673300000|2025-09-12 10:35:00|44771.3|44764.3|44762.1|44755.1|44781.1|44774.1|44761.8|44754.8|105
1757673600000|2025-09-12 10:40:00|44759.6|44752.6|44746.5|44739.5|44768.3|44761.3|44741.3|44734.3|45
1757673900000|2025-09-12 10:45:00|44746.1|44739.1|44751.9|44744.9|44751.9|44744.9|44733.4|44726.4|66
1757674200000|2025-09-12 10:50:00|44749.4|44742.4|44730.8|44723.8|44749.4|44742.4|44714.2|44707.2|87
1757674500000|2025-09-12 10:55:00|44731.2|44724.2|44746.4|44739.4|44751.7|44744.7|44731.2|44724.2|84
1757674800000|2025-09-12 11:00:00|44743.9|44736.9|44735.5|44728.5|44747.5|44740.5|44734.8|44727.8|107
1757675100000|2025-09-12 11:05:00|44733|44726|44712.1|44705.1|44735.5|44728.5|44703.6|44696.6|113
1757675400000|2025-09-12 11:10:00|44712.8|44705.8|44693.4|44686.4|44726.2|44719.2|44690.2|44683.2|50
1757675700000|2025-09-12 11:15:00|44693.3|44686.3|44691.9|44684.9|44701.9|44694.9|44686.8|44679.8|40
1757676000000|2025-09-12 11:20:00|44689.4|44682.4|44675.6|44668.6|44689.4|44682.4|44667.7|44660.7|110
1757676300000|2025-09-12 11:25:00|44673.1|44666.1|44671.9|44664.9|44686.9|44679.9|44664.5|44657.5|93
1757676600000|2025-09-12 11:30:00|44669.4|44662.4|44674.5|44667.5|44684.5|44677.5|44666.9|44659.9|47
1757676900000|2025-09-12 11:35:00|44677|44670|44696.9|44689.9|44697|44690|44672|44665|68
1757677200000|2025-09-12 11:40:00|44699.4|44692.4|44716.4|44709.4|44717.9|44710.9|44694.4|44687.4|45
1757677500000|2025-09-12 11:45:00|44716.9|44709.9|44724.7|44717.7|44731.8|44724.8|44711.9|44704.9|8
1757677800000|2025-09-12 11:50:00|44725.1|44718.1|44706.6|44699.6|44725.1|44718.1|44693|44686|22
1757678100000|2025-09-12 11:55:00|44709.1|44702.1|44701.9|44694.9|44711.7|44704.7|44696.9|44689.9|5
1757678400000|2025-09-12 12:00:00|44700.8|44693.8|44682.7|44675.7|44701.3|44694.3|44672.6|44665.6|17
1757678700000|2025-09-12 12:05:00|44680.2|44673.2|44683.8|44676.8|44687.6|44680.6|44673.2|44666.2|14
1757679000000|2025-09-12 12:10:00|44681.3|44674.3|44673.5|44666.5|44683.8|44676.8|44663.7|44656.7|6
1757679300000|2025-09-12 12:15:00|44676|44669|44689.4|44682.4|44701.8|44694.8|44671|44664|14
1757679600000|2025-09-12 12:20:00|44686.9|44679.9|44704.2|44697.2|44709.4|44702.4|44686.7|44679.7|12
1757679900000|2025-09-12 12:25:00|44701.7|44694.7|44686|44679|44704.3|44697.3|44676.6|44669.6|66
1757680200000|2025-09-12 12:30:00|44688.5|44681.5|44649.3|44642.3|44691.2|44684.2|44622.6|44615.6|42
1757680500000|2025-09-12 12:35:00|44650.2|44643.2|44640.4|44633.4|44653.5|44646.5|44620.6|44613.6|110
1757680800000|2025-09-12 12:40:00|44632.9|44625.9|44648.9|44641.9|44651.2|44644.2|44616.2|44609.2|31
1757681100000|2025-09-12 12:45:00|44651.4|44644.4|44652.2|44645.2|44673.6|44666.6|44646.2|44639.2|5
1757681400000|2025-09-12 12:50:00|44654.7|44647.7|44660.9|44653.9|44671.1|44664.1|44652.8|44645.8|60
1757681700000|2025-09-12 12:55:00|44658.4|44651.4|44639.6|44632.6|44664.3|44657.3|44636|44629|30
1757682000000|2025-09-12 13:00:00|44642.1|44635.1|44646.8|44639.8|44656.7|44649.7|44637.1|44630.1|26
1757682300000|2025-09-12 13:05:00|44649.3|44642.3|44669.2|44662.2|44671.7|44664.7|44644.4|44637.4|23
1757682600000|2025-09-12 13:10:00|44669.3|44662.3|44679.4|44672.4|44682|44675|44651.7|44644.7|22
1757682900000|2025-09-12 13:15:00|44679.2|44672.2|44688.1|44681.1|44699|44692|44679.2|44672.2|56
1757683200000|2025-09-12 13:20:00|44685.6|44678.6|44700.9|44693.9|44700.9|44693.9|44678.7|44671.7|13
1757683500000|2025-09-12 13:25:00|44698.4|44691.4|44682.6|44675.6|44716.8|44709.8|44682.6|44675.6|133
1757683800000|2025-09-12 13:30:00|44685.1|44678.1|44698|44691|44698.1|44691.1|44662.8|44655.8|99
1757684100000|2025-09-12 13:35:00|44695.5|44688.5|44700|44693|44707.9|44700.9|44675.5|44668.5|119
1757684400000|2025-09-12 13:40:00|44697.5|44690.5|44667.7|44660.7|44705|44698|44660.5|44653.5|284
1757684700000|2025-09-12 13:45:00|44667|44660|44680|44673|44691.4|44684.4|44637.9|44630.9|133
1757685000000|2025-09-12 13:50:00|44677.5|44670.5|44678|44671|44690.2|44683.2|44670|44663|41
1757685300000|2025-09-12 13:55:00|44680.5|44673.5|44685.2|44678.2|44690.2|44683.2|44663|44656|53
1757685600000|2025-09-12 14:00:00|44672.7|44665.7|44660.6|44653.6|44680.8|44673.8|44638.8|44631.8|91
1757685900000|2025-09-12 14:05:00|44660.9|44653.9|44674.7|44667.7|44680.5|44673.5|44645.7|44638.7|46
1757686200000|2025-09-12 14:10:00|44672.2|44665.2|44638.3|44631.3|44675.3|44668.3|44628.5|44621.5|77
1757686500000|2025-09-12 14:15:00|44635.8|44628.8|44638.7|44631.7|44651.2|44644.2|44633.3|44626.3|39
1757686800000|2025-09-12 14:20:00|44641.2|44634.2|44667.3|44660.3|44673.5|44666.5|44633.1|44626.1|88
1757687100000|2025-09-12 14:25:00|44669.8|44662.8|44653.5|44646.5|44677|44670|44650.2|44643.2|51
1757687400000|2025-09-12 14:30:00|44651|44644|44645.9|44638.9|44656.8|44649.8|44628.2|44621.2|63
1757687700000|2025-09-12 14:35:00|44643.4|44636.4|44648.9|44641.9|44655.4|44648.4|44640.9|44633.9|16
1757688000000|2025-09-12 14:40:00|44651.4|44644.4|44641.8|44634.8|44655.2|44648.2|44634.2|44627.2|35
1757688300000|2025-09-12 14:45:00|44644.3|44637.3|44669.4|44662.4|44672|44665|44639.3|44632.3|26
1757688600000|2025-09-12 14:50:00|44671.9|44664.9|44661.1|44654.1|44671.9|44664.9|44645.5|44638.5|52
1757688900000|2025-09-12 14:55:00|44658.6|44651.6|44655.2|44648.2|44679.1|44672.1|44655.1|44648.1|51
1757689200000|2025-09-12 15:00:00|44655.4|44648.4|44636.9|44629.9|44662|44655|44634.4|44627.4|32
1757689500000|2025-09-12 15:05:00|44639.4|44632.4|44643.5|44636.5|44651.5|44644.5|44629.2|44622.2|35
1757689800000|2025-09-12 15:10:00|44646|44639|44656.6|44649.6|44660|44653|44625.9|44618.9|42
1757690100000|2025-09-12 15:15:00|44656|44649|44655.6|44648.6|44672.9|44665.9|44655.6|44648.6|45
1757690400000|2025-09-12 15:20:00|44658.1|44651.1|44658.8|44651.8|44660.6|44653.6|44645.3|44638.3|23
1757690700000|2025-09-12 15:25:00|44663.8|44656.8|44645.9|44638.9|44672.6|44665.6|44640.5|44633.5|180
1757691000000|2025-09-12 15:30:00|44643.4|44636.4|44661.4|44654.4|44666.4|44659.4|44632|44625|49
1757691300000|2025-09-12 15:35:00|44661.1|44654.1|44656.5|44649.5|44670.9|44663.9|44634|44627|156
1757691600000|2025-09-12 15:40:00|44659|44652|44665|44658|44670|44663|44648.7|44641.7|40
1757691900000|2025-09-12 15:45:00|44667.5|44660.5|44655.3|44648.3|44670|44663|44642.7|44635.7|29
1757692200000|2025-09-12 15:50:00|44657.8|44650.8|44661.1|44654.1|44666.1|44659.1|44651.3|44644.3|18
1757692500000|2025-09-12 15:55:00|44663.6|44656.6|44658.2|44651.2|44670.1|44663.1|44654.3|44647.3|49
1757692800000|2025-09-12 16:00:00|44660.7|44653.7|44652.2|44645.2|44664|44657|44648.2|44641.2|17
1757693100000|2025-09-12 16:05:00|44654.7|44647.7|44661.7|44654.7|44664.2|44657.2|44637.2|44630.2|27
1757693400000|2025-09-12 16:10:00|44664.2|44657.2|44663.3|44656.3|44669.3|44662.3|44658.8|44651.8|8
1757693700000|2025-09-12 16:15:00|44665.8|44658.8|44680.7|44673.7|44686.3|44679.3|44665.8|44658.8|108
1757694000000|2025-09-12 16:20:00|44680.5|44673.5|44675.8|44668.8|44684|44677|44670.8|44663.8|11
1757694300000|2025-09-12 16:25:00|44678.3|44671.3|44697.5|44690.5|44698|44691|44675.8|44668.8|16
1757694600000|2025-09-12 16:30:00|44695|44688|44702.5|44695.5|44710.3|44703.3|44695|44688|128
1757694900000|2025-09-12 16:35:00|44702.6|44695.6|44705.3|44698.3|44707.6|44700.6|44697.6|44690.6|28
1757695200000|2025-09-12 16:40:00|44705.5|44698.5|44687.6|44680.6|44705.9|44698.9|44685.2|44678.2|15
1757695500000|2025-09-12 16:45:00|44690.1|44683.1|44727.8|44720.8|44727.8|44720.8|44690.1|44683.1|182
1757695800000|2025-09-12 16:50:00|44729.1|44722.1|44721.6|44714.6|44735.4|44728.4|44713.5|44706.5|25
1757696100000|2025-09-12 16:55:00|44719.1|44712.1|44715.2|44708.2|44725.1|44718.1|44715.1|44708.1|27
1757696400000|2025-09-12 17:00:00|44710.2|44703.2|44700.4|44693.4|44715.2|44708.2|44697.9|44690.9|24
1757696700000|2025-09-12 17:05:00|44697.9|44690.9|44700.9|44693.9|44705.9|44698.9|44695.6|44688.6|33
1757697000000|2025-09-12 17:10:00|44703.4|44696.4|44705.9|44698.9|44710.7|44703.7|44700.7|44693.7|23
1757697300000|2025-09-12 17:15:00|44708.4|44701.4|44716.6|44709.6|44720|44713|44708.4|44701.4|17
1757697600000|2025-09-12 17:20:00|44714.1|44707.1|44716.4|44709.4|44721.5|44714.5|44711.4|44704.4|11
1757697900000|2025-09-12 17:25:00|44716.5|44709.5|44700.3|44693.3|44716.5|44709.5|44700.3|44693.3|18
1757698200000|2025-09-12 17:30:00|44702.8|44695.8|44695.1|44688.1|44705.3|44698.3|44692.6|44685.6|28
1757698500000|2025-09-12 17:35:00|44697.6|44690.6|44703.4|44696.4|44710.7|44703.7|44690.4|44683.4|44
1757698800000|2025-09-12 17:40:00|44700.9|44693.9|44702.5|44695.5|44711.1|44704.1|44700.9|44693.9|17
1757699100000|2025-09-12 17:45:00|44701.8|44694.8|44711.4|44704.4|44713.9|44706.9|44701.8|44694.8|5
1757699400000|2025-09-12 17:50:00|44711.9|44704.9|44715.3|44708.3|44720.7|44713.7|44706.9|44699.9|31
1757699700000|2025-09-12 17:55:00|44714.6|44707.6|44719.9|44712.9|44724|44717|44714.6|44707.6|10
1757700000000|2025-09-12 18:00:00|44717.4|44710.4|44712.9|44705.9|44719.9|44712.9|44706.5|44699.5|22
1757700300000|2025-09-12 18:05:00|44710.4|44703.4|44717.9|44710.9|44720.4|44713.4|44707.9|44700.9|49
1757700600000|2025-09-12 18:10:00|44718.9|44711.9|44730.6|44723.6|44733.1|44726.1|44713.9|44706.9|32
1757700900000|2025-09-12 18:15:00|44733.1|44726.1|44733.4|44726.4|44734.3|44727.3|44723.5|44716.5|47
1757701200000|2025-09-12 18:20:00|44732.7|44725.7|44751.6|44744.6|44751.9|44744.9|44732.7|44725.7|29
1757701500000|2025-09-12 18:25:00|44751.8|44744.8|44760.6|44753.6|44767|44760|44751.8|44744.8|47
1757701800000|2025-09-12 18:30:00|44763.1|44756.1|44780.1|44773.1|44785.4|44778.4|44760.6|44753.6|81
1757702100000|2025-09-12 18:35:00|44777.6|44770.6|44791.2|44784.2|44797|44790|44777.6|44770.6|41
1757702400000|2025-09-12 18:40:00|44793.7|44786.7|44783.4|44776.4|44795.6|44788.6|44780.5|44773.5|45
1757702700000|2025-09-12 18:45:00|44783.2|44776.2|44770.2|44763.2|44785.7|44778.7|44770.1|44763.1|83
1757703000000|2025-09-12 18:50:00|44772.7|44765.7|44788.4|44781.4|44795.4|44788.4|44770.2|44763.2|84
1757703300000|2025-09-12 18:55:00|44787.6|44780.6|44779.6|44772.6|44787.6|44780.6|44774.6|44767.6|17
1757703600000|2025-09-12 19:00:00|44782.1|44775.1|44778.8|44771.8|44786|44779|44768.6|44761.6|23
1757703900000|2025-09-12 19:05:00|44776.3|44769.3|44772.5|44765.5|44781.3|44774.3|44772.5|44765.5|18
1757704200000|2025-09-12 19:10:00|44767.5|44760.5|44765.7|44758.7|44775|44768|44760.7|44753.7|39
1757704500000|2025-09-12 19:15:00|44763.2|44756.2|44761|44754|44768.5|44761.5|44756.4|44749.4|32
1757704800000|2025-09-12 19:20:00|44763.5|44756.5|44746.9|44739.9|44767.9|44760.9|44741.3|44734.3|56
1757705100000|2025-09-12 19:25:00|44741.9|44734.9|44716.1|44709.1|44747.7|44740.7|44716.1|44709.1|81
1757705400000|2025-09-12 19:30:00|44711.1|44704.1|44675.6|44668.6|44716.8|44709.8|44667.7|44660.7|152
1757705700000|2025-09-12 19:35:00|44676|44669|44679.4|44672.4|44686.5|44679.5|44666.5|44659.5|61
1757706000000|2025-09-12 19:40:00|44676.9|44669.9|44679.7|44672.7|44694.8|44687.8|44660.4|44653.4|94
1757706300000|2025-09-12 19:45:00|44677.2|44670.2|44701.4|44694.4|44702.8|44695.8|44674.7|44667.7|44
1757706600000|2025-09-12 19:50:00|44706.4|44699.4|44732.8|44725.8|44732.8|44725.8|44703.9|44696.9|49
1757706900000|2025-09-12 19:55:00|44730.3|44723.3|44668.7|44661.7|44732.8|44725.8|44665.8|44658.8|269
1757707200000|2025-09-12 20:00:00|44666.2|44659.2|44664.4|44657.4|44672|44665|44646.4|44639.4|103
1757707500000|2025-09-12 20:05:00|44661.9|44654.9|44667.9|44660.9|44676.3|44669.3|44661.9|44654.9|29
1757707800000|2025-09-12 20:10:00|44670.4|44663.4|44680.4|44673.4|44682.9|44675.9|44665.4|44658.4|36
1757708100000|2025-09-12 20:15:00|44677.9|44670.9|44688.2|44681.2|44690.2|44683.2|44677.9|44670.9|19
1757708400000|2025-09-12 20:20:00|44685.7|44678.7|44696.7|44689.7|44698.9|44691.9|44685.7|44678.7|15
1757708700000|2025-09-12 20:25:00|44694.2|44687.2|44694.2|44687.2|44704.4|44697.4|44694.2|44687.2|5
1757709000000|2025-09-12 20:30:00|44696.7|44689.7|44710.1|44703.1|44710.9|44703.9|44694.2|44687.2|16
1757709300000|2025-09-12 20:35:00|44712.6|44705.6|44701.8|44694.8|44712.6|44705.6|44701.8|44694.8|3
1757709600000|2025-09-12 20:40:00|44703.2|44696.2|44701.8|44694.8|44705.7|44698.7|44694|44687|9
1757709900000|2025-09-12 20:45:00|44701|44694|44683|44676|44702.4|44695.4|44681.7|44674.7|12
1757710200000|2025-09-12 20:50:00|44683.5|44676.5|44676.8|44669.8|44686.5|44679.5|44669.3|44662.3|6
1757710500000|2025-09-12 20:55:00|44674.3|44667.3|44692.9|44662.9|44692.9|44680|44671.8|44661.2|14
1757887200000|2025-09-14 22:00:00|44700.6|44685.6|44660.7|44645.7|44700.6|44685.6|44655.6|44640.6|8
1757887500000|2025-09-14 22:05:00|44663.2|44648.2|44675.7|44660.7|44675.7|44660.7|44663.2|44648.2|0
1757887800000|2025-09-14 22:10:00|44673.2|44658.2|44675.7|44660.7|44675.7|44660.7|44670.7|44655.7|0
1757888100000|2025-09-14 22:15:00|44678.2|44663.2|44685.7|44670.7|44685.7|44670.7|44673.2|44658.2|1
1757888400000|2025-09-14 22:20:00|44685.8|44670.8|44691.5|44676.5|44694|44679|44679|44664|3
1757888700000|2025-09-14 22:25:00|44694|44679|44705.9|44690.9|44708.6|44693.6|44691.5|44676.5|0
1757889000000|2025-09-14 22:30:00|44708.4|44693.4|44708.4|44693.4|44710.9|44695.9|44705.9|44690.9|1
1757889300000|2025-09-14 22:35:00|44705.9|44690.9|44706|44691|44710.9|44695.9|44705.9|44690.9|1
1757889600000|2025-09-14 22:40:00|44708.5|44693.5|44711|44696|44711|44696|44706|44691|0
1757889900000|2025-09-14 22:45:00|44708.5|44693.5|44698.5|44683.5|44708.5|44693.5|44698.5|44683.5|0
1757890200000|2025-09-14 22:50:00|44703.5|44688.5|44691.1|44676.1|44703.5|44688.5|44688.7|44673.7|3
1757890500000|2025-09-14 22:55:00|44693.6|44678.6|44691.1|44676.1|44693.6|44678.6|44688.6|44673.6|0
1757890800000|2025-09-14 23:00:00|44692.3|44677.3|44688.2|44673.2|44700.7|44685.7|44685.7|44670.7|0
1757891100000|2025-09-14 23:05:00|44687|44672|44692|44677|44692|44677|44682|44667|8
1757891400000|2025-09-14 23:10:00|44694.5|44679.5|44702|44687|44702|44687|44694.5|44679.5|2
1757891700000|2025-09-14 23:15:00|44699.5|44684.5|44703.1|44688.1|44703.1|44688.1|44688.1|44673.1|1
1757892000000|2025-09-14 23:20:00|44700.6|44685.6|44683.1|44668.1|44700.6|44685.6|44683.1|44668.1|1
1757892300000|2025-09-14 23:25:00|44682.6|44667.6|44664.6|44649.6|44682.6|44667.6|44664.6|44649.6|2
1757892600000|2025-09-14 23:30:00|44662.1|44647.1|44664.7|44657.7|44667.5|44660.5|44652.5|44645.5|4519
1757892900000|2025-09-14 23:35:00|44667.2|44660.2|44671.4|44664.4|44677.9|44670.9|44664.7|44657.7|15
1757893200000|2025-09-14 23:40:00|44673.6|44666.6|44677.9|44670.9|44679.1|44672.1|44635.6|44628.6|71
1757893500000|2025-09-14 23:45:00|44675.4|44668.4|44675.3|44668.3|44681.9|44674.9|44649.4|44642.4|34
1757893800000|2025-09-14 23:50:00|44676.4|44669.4|44694.4|44687.4|44694.4|44687.4|44670.6|44663.6|22
1757894100000|2025-09-14 23:55:00|44694.6|44687.6|44709.7|44702.7|44715.9|44708.9|44684.6|44677.6|45
1757894400000|2025-09-15 00:00:00|44717.2|44710.2|44695.3|44688.3|44729.7|44722.7|44679.2|44672.2|121
1757894700000|2025-09-15 00:05:00|44692.8|44685.8|44662|44655|44701|44694|44659.5|44652.5|24
1757895000000|2025-09-15 00:10:00|44664.5|44657.5|44694.2|44687.2|44701.1|44694.1|44663.2|44656.2|38
1757895300000|2025-09-15 00:15:00|44701.1|44694.1|44671.9|44664.9|44701.1|44694.1|44658.8|44651.8|13
1757895600000|2025-09-15 00:20:00|44674.4|44667.4|44656.6|44649.6|44674.4|44667.4|44656.6|44649.6|4
1757895900000|2025-09-15 00:25:00|44654.1|44647.1|44633|44626|44657.4|44650.4|44628|44621|21
1757896200000|2025-09-15 00:30:00|44635.5|44628.5|44663|44656|44675.8|44668.8|44634.2|44627.2|24
1757896500000|2025-09-15 00:35:00|44666|44659|44688.3|44681.3|44691.8|44684.8|44665|44658|48
1757896800000|2025-09-15 00:40:00|44685.1|44678.1|44670.9|44663.9|44690.9|44683.9|44670.9|44663.9|22
1757897100000|2025-09-15 00:45:00|44668.4|44661.4|44669.5|44662.5|44670.9|44663.9|44659.5|44652.5|36
1757897400000|2025-09-15 00:50:00|44671.3|44664.3|44671.5|44664.5|44686.3|44679.3|44646.5|44639.5|38
1757897700000|2025-09-15 00:55:00|44672.4|44665.4|44678.6|44671.6|44678.6|44671.6|44672.4|44665.4|1
1757898000000|2025-09-15 01:00:00|44683.6|44676.6|44678.6|44671.6|44693.6|44686.6|44673.5|44666.5|31
1757898300000|2025-09-15 01:05:00|44678.4|44671.4|44690.9|44683.9|44690.9|44683.9|44678.4|44671.4|19
1757898600000|2025-09-15 01:10:00|44693.4|44686.4|44700.9|44693.9|44700.9|44693.9|44690.9|44683.9|7
1757898900000|2025-09-15 01:15:00|44700.6|44693.6|44708|44701|44708|44701|44699.2|44692.2|4
1757899200000|2025-09-15 01:20:00|44708.4|44701.4|44719.7|44712.7|44722.7|44715.7|44698.5|44691.5|21
1757899500000|2025-09-15 01:25:00|44717.2|44710.2|44722|44715|44722|44715|44702|44695|17
1757899800000|2025-09-15 01:30:00|44722.7|44715.7|44725.1|44718.1|44725.1|44718.1|44702.6|44695.6|21
1757900100000|2025-09-15 01:35:00|44722.6|44715.6|44735.3|44728.3|44735.9|44728.9|44719.1|44712.1|12
1757900400000|2025-09-15 01:40:00|44732.8|44725.8|44719.3|44712.3|44732.8|44725.8|44712.3|44705.3|9
1757900700000|2025-09-15 01:45:00|44721.8|44714.8|44737.2|44730.2|44737.2|44730.2|44719.3|44712.3|2
1757901000000|2025-09-15 01:50:00|44739.3|44732.3|44739.2|44732.2|44744.2|44737.2|44728.4|44721.4|7
1757901300000|2025-09-15 01:55:00|44741.7|44734.7|44726.6|44719.6|44744.2|44737.2|44726.6|44719.6|5
1757901600000|2025-09-15 02:00:00|44727.5|44720.5|44734|44727|44736.5|44729.5|44719|44712|5
1757901900000|2025-09-15 02:05:00|44736.5|44729.5|44752.7|44745.7|44752.7|44745.7|44736.5|44729.5|4
1757902200000|2025-09-15 02:10:00|44751.9|44744.9|44735.8|44728.8|44754.4|44747.4|44732|44725|5
1757902500000|2025-09-15 02:15:00|44730.8|44723.8|44736.7|44729.7|44736.7|44729.7|44719|44712|10
1757902800000|2025-09-15 02:20:00|44737.6|44730.6|44739.7|44732.7|44740|44733|44722.2|44715.2|10
1757903100000|2025-09-15 02:25:00|44734.7|44727.7|44727.6|44720.6|44734.7|44727.7|44722.2|44715.2|7
1757903400000|2025-09-15 02:30:00|44725.1|44718.1|44722.3|44715.3|44730.1|44723.1|44722.3|44715.3|29
1757903700000|2025-09-15 02:35:00|44719.8|44712.8|44716.7|44709.7|44722.3|44715.3|44716.7|44709.7|1
1757904000000|2025-09-15 02:40:00|44716.8|44709.8|44727.1|44720.1|44727.1|44720.1|44716.8|44709.8|0
1757904300000|2025-09-15 02:45:00|44729.6|44722.6|44704.7|44697.7|44735.1|44728.1|44702.2|44695.2|26
1757904600000|2025-09-15 02:50:00|44705.1|44698.1|44714.3|44707.3|44716.8|44709.8|44705.1|44698.1|9
1757904900000|2025-09-15 02:55:00|44711.8|44704.8|44701.7|44694.7|44711.8|44704.8|44699.2|44692.2|1
1757905200000|2025-09-15 03:00:00|44699.2|44692.2|44694.4|44687.4|44701.9|44694.9|44689.1|44682.1|7
1757905500000|2025-09-15 03:05:00|44696.9|44689.9|44684.1|44677.1|44696.9|44689.9|44679.4|44672.4|22
1757905800000|2025-09-15 03:10:00|44681.6|44674.6|44682.2|44675.2|44684.7|44677.7|44678.6|44671.6|8
1757906100000|2025-09-15 03:15:00|44679.7|44672.7|44661.5|44654.5|44679.7|44672.7|44642.5|44635.5|33
1757906400000|2025-09-15 03:20:00|44662.2|44655.2|44670.3|44663.3|44670.3|44663.3|44657.2|44650.2|9
1757906700000|2025-09-15 03:25:00|44667.8|44660.8|44665.3|44658.3|44670.3|44663.3|44665.3|44658.3|2
1757907000000|2025-09-15 03:30:00|44667.8|44660.8|44670.4|44663.4|44670.4|44663.4|44660.3|44653.3|16
1757907300000|2025-09-15 03:35:00|44669.6|44662.6|44673.4|44666.4|44674.4|44667.4|44664.4|44657.4|13
1757907600000|2025-09-15 03:40:00|44678.4|44671.4|44698.6|44691.6|44698.6|44691.6|44678.4|44671.4|18
1757907900000|2025-09-15 03:45:00|44701.1|44694.1|44691.1|44684.1|44708.6|44701.6|44691.1|44684.1|7
1757908200000|2025-09-15 03:50:00|44693.6|44686.6|44688.5|44681.5|44693.6|44686.6|44688.5|44681.5|4
1757908500000|2025-09-15 03:55:00|44686|44679|44668.5|44661.5|44686|44679|44666|44659|13
1757908800000|2025-09-15 04:00:00|44668.4|44661.4|44639.1|44632.1|44668.4|44661.4|44639.1|44632.1|29
1757909100000|2025-09-15 04:05:00|44641.6|44634.6|44654.1|44647.1|44656.6|44649.6|44641.6|44634.6|27
1757909400000|2025-09-15 04:10:00|44651.6|44644.6|44651.6|44644.6|44654.1|44647.1|44646.6|44639.6|9
1757909700000|2025-09-15 04:15:00|44654.1|44647.1|44645|44638|44654.1|44647.1|44641.9|44634.9|7
1757910000000|2025-09-15 04:20:00|44647.5|44640.5|44650.7|44643.7|44650.7|44643.7|44642.5|44635.5|1
1757910300000|2025-09-15 04:25:00|44648.2|44641.2|44650.2|44643.2|44652.7|44645.7|44646.9|44639.9|4
1757910600000|2025-09-15 04:30:00|44652.7|44645.7|44653.6|44646.6|44660.2|44653.2|44647.8|44640.8|14
1757910900000|2025-09-15 04:35:00|44651.1|44644.1|44660.4|44653.4|44667.9|44660.9|44651.1|44644.1|6
1757911200000|2025-09-15 04:40:00|44658.2|44651.2|44668.5|44661.5|44673.5|44666.5|44658.2|44651.2|3
1757911500000|2025-09-15 04:45:00|44666|44659|44661|44654|44668.5|44661.5|44658.5|44651.5|7
1757911800000|2025-09-15 04:50:00|44663.5|44656.5|44663.5|44656.5|44666|44659|44661|44654|5
1757912100000|2025-09-15 04:55:00|44666|44659|44663.5|44656.5|44666|44659|44663.5|44656.5|1
1757912400000|2025-09-15 05:00:00|44662.9|44655.9|44662.6|44655.6|44665.9|44658.9|44655.4|44648.4|10
1757912700000|2025-09-15 05:05:00|44665.1|44658.1|44655.9|44648.9|44678.4|44671.4|44655.9|44648.9|16
1757913000000|2025-09-15 05:10:00|44653.4|44646.4|44665.6|44658.6|44668.1|44661.1|44653.4|44646.4|3
1757913300000|2025-09-15 05:15:00|44665.7|44658.7|44648.8|44641.8|44673.2|44666.2|44646.3|44639.3|3
1757913600000|2025-09-15 05:20:00|44650.5|44643.5|44649.4|44642.4|44650.5|44643.5|44641.6|44634.6|6
1757913900000|2025-09-15 05:25:00|44649.3|44642.3|44653|44646|44665|44658|44649.3|44642.3|8
1757914200000|2025-09-15 05:30:00|44655.5|44648.5|44661.9|44654.9|44665|44658|44649.4|44642.4|5
1757914500000|2025-09-15 05:35:00|44664.4|44657.4|44670.5|44663.5|44674|44667|44664.4|44657.4|9
1757914800000|2025-09-15 05:40:00|44673|44666|44679|44672|44683.9|44676.9|44672|44665|6
1757915100000|2025-09-15 05:45:00|44681.5|44674.5|44694|44687|44694|44687|44679|44672|17
1757915400000|2025-09-15 05:50:00|44696.5|44689.5|44716|44709|44716|44709|44696.5|44689.5|17
1757915700000|2025-09-15 05:55:00|44718.5|44711.5|44712.4|44705.4|44737.8|44730.8|44712.4|44705.4|105
1757916000000|2025-09-15 06:00:00|44714.9|44707.9|44744.7|44737.7|44752.2|44745.2|44712.4|44705.4|26
1757916300000|2025-09-15 06:05:00|44743.1|44736.1|44758|44751|44763.3|44756.3|44743.1|44736.1|19
1757916600000|2025-09-15 06:10:00|44760.5|44753.5|44768.5|44761.5|44770|44763|44745.6|44738.6|39
1757916900000|2025-09-15 06:15:00|44768.4|44761.4|44743.1|44736.1|44768.6|44761.6|44743.1|44736.1|13
1757917200000|2025-09-15 06:20:00|44740.6|44733.6|44712.1|44705.1|44740.6|44733.6|44712.1|44705.1|31
1757917500000|2025-09-15 06:25:00|44714.6|44707.6|44701.1|44694.1|44730.7|44723.7|44698.6|44691.6|40
1757917800000|2025-09-15 06:30:00|44698.6|44691.6|44766|44759|44776|44769|44698.6|44691.6|100
1757918100000|2025-09-15 06:35:00|44768.5|44761.5|44780.5|44773.5|44780.5|44773.5|44753|44746|12
1757918400000|2025-09-15 06:40:00|44775.5|44768.5|44781|44774|44783.5|44776.5|44770.5|44763.5|17
1757918700000|2025-09-15 06:45:00|44791|44784|44798.5|44791.5|44798.5|44791.5|44778.5|44771.5|21
1757919000000|2025-09-15 06:50:00|44796|44789|44773.4|44766.4|44798.5|44791.5|44768.5|44761.5|48
1757919300000|2025-09-15 06:55:00|44772.6|44765.6|44784.7|44777.7|44797.2|44790.2|44761.6|44754.6|88
1757919600000|2025-09-15 07:00:00|44782.2|44775.2|44825.1|44818.1|44830.9|44823.9|44769.6|44762.6|94
1757919900000|2025-09-15 07:05:00|44827.6|44820.6|44817.8|44810.8|44827.6|44820.6|44805.9|44798.9|43
1757920200000|2025-09-15 07:10:00|44810.3|44803.3|44800.4|44793.4|44812.8|44805.8|44778.5|44771.5|143
1757920500000|2025-09-15 07:15:00|44797.9|44790.9|44806|44799|44806|44799|44781|44774|14
1757920800000|2025-09-15 07:20:00|44808.5|44801.5|44813.4|44806.4|44820.9|44813.9|44805.9|44798.9|78
1757921100000|2025-09-15 07:25:00|44815.9|44808.9|44790.9|44783.9|44818.4|44811.4|44790.9|44783.9|27
1757921400000|2025-09-15 07:30:00|44791|44784|44798.2|44791.2|44810.7|44803.7|44771|44764|61
1757921700000|2025-09-15 07:35:00|44800.7|44793.7|44769|44762|44813.2|44806.2|44769|44762|44
1757922000000|2025-09-15 07:40:00|44771.2|44764.2|44771.5|44764.5|44788.8|44781.8|44766.5|44759.5|3
1757922300000|2025-09-15 07:45:00|44774|44767|44807.7|44800.7|44810.2|44803.2|44774|44767|17
1757922600000|2025-09-15 07:50:00|44805.2|44798.2|44813.6|44806.6|44813.6|44806.6|44803.6|44796.6|24
1757922900000|2025-09-15 07:55:00|44811.1|44804.1|44808.6|44801.6|44813.6|44806.6|44793.6|44786.6|21
1757923200000|2025-09-15 08:00:00|44811.1|44804.1|44725.9|44718.9|44811.1|44804.1|44715.9|44708.9|122
1757923500000|2025-09-15 08:05:00|44721.2|44714.2|44749.3|44742.3|44749.3|44742.3|44719.2|44712.2|45
1757923800000|2025-09-15 08:10:00|44749.4|44742.4|44761.7|44754.7|44774.2|44767.2|44741.8|44734.8|39
1757924100000|2025-09-15 08:15:00|44764.2|44757.2|44769.2|44762.2|44769.2|44762.2|44741.7|44734.7|37
1757924400000|2025-09-15 08:20:00|44766.7|44759.7|44751.7|44744.7|44766.7|44759.7|44724.2|44717.2|45
1757924700000|2025-09-15 08:25:00|44749.2|44742.2|44751.7|44744.7|44751.7|44744.7|44741.7|44734.7|11
1757925000000|2025-09-15 08:30:00|44754.2|44747.2|44726.7|44719.7|44754.2|44747.2|44719.2|44712.2|15
1757925300000|2025-09-15 08:35:00|44724.2|44717.2|44739.7|44732.7|44742.2|44735.2|44694.1|44687.1|53
1757925600000|2025-09-15 08:40:00|44734.7|44727.7|44730.6|44723.6|44734.7|44727.7|44723.1|44716.1|8
1757925900000|2025-09-15 08:45:00|44729.9|44722.9|44749|44742|44752.4|44745.4|44727.4|44720.4|12
1757926200000|2025-09-15 08:50:00|44746.5|44739.5|44734|44727|44746.5|44739.5|44721.5|44714.5|19
1757926500000|2025-09-15 08:55:00|44731.5|44724.5|44711.5|44704.5|44734|44727|44706.5|44699.5|10
1757926800000|2025-09-15 09:00:00|44709|44702|44696.3|44689.3|44712.2|44705.2|44696.3|44689.3|16
1757927100000|2025-09-15 09:05:00|44698.8|44691.8|44692.5|44685.5|44717|44710|44692.5|44685.5|54
1757927400000|2025-09-15 09:10:00|44695|44688|44676|44669|44695.1|44688.1|44673.5|44666.5|60
1757927700000|2025-09-15 09:15:00|44673.8|44666.8|44685.8|44678.8|44690.8|44683.8|44668.8|44661.8|18
1757928000000|2025-09-15 09:20:00|44683.3|44676.3|44678.5|44671.5|44683.3|44676.3|44661.1|44654.1|105
1757928300000|2025-09-15 09:25:00|44681|44674|44666|44659|44682.6|44675.6|44657.6|44650.6|30
1757928600000|2025-09-15 09:30:00|44663.6|44656.6|44668.2|44661.2|44673.2|44666.2|44656.1|44649.1|4
1757928900000|2025-09-15 09:35:00|44668.7|44661.7|44678|44671|44682.8|44675.8|44663.7|44656.7|3
1757929200000|2025-09-15 09:40:00|44680.5|44673.5|44675.7|44668.7|44680.7|44673.7|44668.2|44661.2|3
1757929500000|2025-09-15 09:45:00|44678.2|44671.2|44676.5|44669.5|44678.2|44671.2|44666.9|44659.9|4
1757929800000|2025-09-15 09:50:00|44679|44672|44693.2|44686.2|44695.7|44688.7|44679|44672|12
1757930100000|2025-09-15 09:55:00|44690.7|44683.7|44694.7|44687.7|44696.4|44689.4|44685.7|44678.7|13
1757930400000|2025-09-15 10:00:00|44697.2|44690.2|44697.2|44690.2|44699.7|44692.7|44692.2|44685.2|7
1757930700000|2025-09-15 10:05:00|44698.2|44691.2|44705.8|44698.8|44710.9|44703.9|44697.4|44690.4|35
1757931000000|2025-09-15 10:10:00|44706|44699|44698.3|44691.3|44706|44699|44688.3|44681.3|13
1757931300000|2025-09-15 10:15:00|44700.8|44693.8|44690.6|44683.6|44703.3|44696.3|44688.1|44681.1|132
1757931600000|2025-09-15 10:20:00|44693.1|44686.1|44671|44664|44693.1|44686.1|44668.5|44661.5|45
1757931900000|2025-09-15 10:25:00|44673.5|44666.5|44685.9|44678.9|44685.9|44678.9|44670.7|44663.7|18
1757932200000|2025-09-15 10:30:00|44693.4|44686.4|44696.8|44689.8|44699.3|44692.3|44685.9|44678.9|139
1757932500000|2025-09-15 10:35:00|44699.3|44692.3|44689.8|44682.8|44703.1|44696.1|44687.3|44680.3|10
1757932800000|2025-09-15 10:40:00|44692.3|44685.3|44677.5|44670.5|44695|44688|44675|44668|16
1757933100000|2025-09-15 10:45:00|44680|44673|44698|44691|44703|44696|44677.4|44670.4|96
1757933400000|2025-09-15 10:50:00|44695.5|44688.5|44703.5|44696.5|44705.5|44698.5|44695.5|44688.5|2
1757933700000|2025-09-15 10:55:00|44706|44699|44706|44699|44711.1|44704.1|44703.5|44696.5|14
1757934000000|2025-09-15 11:00:00|44708.5|44701.5|44706|44699|44713.5|44706.5|44698.5|44691.5|13
1757934300000|2025-09-15 11:05:00|44703.5|44696.5|44723.4|44716.4|44728.4|44721.4|44703.5|44696.5|14
1757934600000|2025-09-15 11:10:00|44723.5|44716.5|44721.1|44714.1|44723.6|44716.6|44716.1|44709.1|15
1757934900000|2025-09-15 11:15:00|44723.6|44716.6|44721.1|44714.1|44723.6|44716.6|44713.6|44706.6|20
1757935200000|2025-09-15 11:20:00|44718.6|44711.6|44716.8|44709.8|44726.1|44719.1|44714.3|44707.3|17
1757935500000|2025-09-15 11:25:00|44719.7|44712.7|44707.2|44700.2|44719.7|44712.7|44707.2|44700.2|11
1757935800000|2025-09-15 11:30:00|44702.2|44695.2|44704.9|44697.9|44705.5|44698.5|44699.9|44692.9|3
1757936100000|2025-09-15 11:35:00|44708.4|44701.4|44717.8|44710.8|44724.2|44717.2|44704.2|44697.2|5
1757936400000|2025-09-15 11:40:00|44720.3|44713.3|44727.8|44720.8|44727.8|44720.8|44710.3|44703.3|48
1757936700000|2025-09-15 11:45:00|44728.2|44721.2|44726.4|44719.4|44733.9|44726.9|44723.2|44716.2|16
1757937000000|2025-09-15 11:50:00|44723.9|44716.9|44728.9|44721.9|44731.4|44724.4|44723.9|44716.9|6
1757937300000|2025-09-15 11:55:00|44726.4|44719.4|44745.3|44738.3|44747.8|44740.8|44721.4|44714.4|18
1757937600000|2025-09-15 12:00:00|44747.8|44740.8|44762.8|44755.8|44765.3|44758.3|44732.2|44725.2|43
1757937900000|2025-09-15 12:05:00|44764.8|44757.8|44734.8|44727.8|44764.8|44757.8|44732.3|44725.3|8
1757938200000|2025-09-15 12:10:00|44732.3|44725.3|44736|44729|44736|44729|44729.6|44722.6|7
1757938500000|2025-09-15 12:15:00|44733.5|44726.5|44717.9|44710.9|44761|44754|44717.9|44710.9|150
1757938800000|2025-09-15 12:20:00|44715.4|44708.4|44740.4|44733.4|44740.4|44733.4|44707|44700|10
1757939100000|2025-09-15 12:25:00|44742.9|44735.9|44729.6|44722.6|44742.9|44735.9|44717.8|44710.8|81
1757939400000|2025-09-15 12:30:00|44730.1|44723.1|44720.1|44713.1|44742.6|44735.6|44717.6|44710.6|69
1757939700000|2025-09-15 12:35:00|44717.6|44710.6|44715.8|44708.8|44720.8|44713.8|44697.4|44690.4|15
1757940000000|2025-09-15 12:40:00|44713.3|44706.3|44722.7|44715.7|44730.2|44723.2|44710.8|44703.8|7
1757940300000|2025-09-15 12:45:00|44725.2|44718.2|44706.8|44699.8|44727.7|44720.7|44701.8|44694.8|11
1757940600000|2025-09-15 12:50:00|44704.3|44697.3|44722.3|44715.3|44724.8|44717.8|44704.3|44697.3|13
1757940900000|2025-09-15 12:55:00|44719.8|44712.8|44732.3|44725.3|44737.3|44730.3|44719.8|44712.8|12
1757941200000|2025-09-15 13:00:00|44729.8|44722.8|44717.3|44710.3|44729.8|44722.8|44712.3|44705.3|25
1757941500000|2025-09-15 13:05:00|44722.3|44715.3|44720.9|44713.9|44732.3|44725.3|44718.4|44711.4|19
1757941800000|2025-09-15 13:10:00|44719.7|44712.7|44700.8|44693.8|44720.8|44713.8|44700.8|44693.8|13
1757942100000|2025-09-15 13:15:00|44703.3|44696.3|44695.2|44688.2|44705.8|44698.8|44690.8|44683.8|7
1757942400000|2025-09-15 13:20:00|44695|44688|44705.9|44698.9|44710.9|44703.9|44685.2|44678.2|19
1757942700000|2025-09-15 13:25:00|44703.4|44696.4|44696.9|44689.9|44708.4|44701.4|44693.4|44686.4|10
1757943000000|2025-09-15 13:30:00|44699.4|44692.4|44679.1|44672.1|44711.9|44704.9|44671.6|44664.6|167
1757943300000|2025-09-15 13:35:00|44681.6|44674.6|44751.7|44744.7|44752.2|44745.2|44681.6|44674.6|84
1757943600000|2025-09-15 13:40:00|44754.2|44747.2|44742.2|44735.2|44761.8|44754.8|44729.7|44722.7|89
1757943900000|2025-09-15 13:45:00|44747.2|44740.2|44807.9|44800.9|44807.9|44800.9|44742.2|44735.2|89
1757944200000|2025-09-15 13:50:00|44808.5|44801.5|44839|44832|44839|44832|44803.5|44796.5|163
1757944500000|2025-09-15 13:55:00|44841.5|44834.5|44898.6|44891.6|44901.1|44894.1|44839|44832|58
1757944800000|2025-09-15 14:00:00|44903.6|44896.6|44855.5|44848.5|44903.6|44896.6|44850|44843|84
1757945100000|2025-09-15 14:05:00|44860.5|44853.5|44830.3|44823.3|44865.5|44858.5|44830.3|44823.3|120
1757945400000|2025-09-15 14:10:00|44832.8|44825.8|44863.6|44856.6|44863.6|44856.6|44830.3|44823.3|34
1757945700000|2025-09-15 14:15:00|44866.1|44859.1|44882.3|44875.3|44884.8|44877.8|44864.8|44857.8|31
1757946000000|2025-09-15 14:20:00|44879.8|44872.8|44913.2|44906.2|44930.9|44923.9|44879.8|44872.8|307
1757946300000|2025-09-15 14:25:00|44910.7|44903.7|44952.6|44945.6|44960.2|44953.2|44907.5|44900.5|59
1757946600000|2025-09-15 14:30:00|44952.1|44945.1|44931.4|44924.4|44977.3|44970.3|44926.4|44919.4|319
1757946900000|2025-09-15 14:35:00|44933.9|44926.9|44923.4|44916.4|44933.9|44926.9|44915.9|44908.9|108
1757947200000|2025-09-15 14:40:00|44918.4|44911.4|44919|44912|44926.5|44919.5|44913.5|44906.5|50
1757947500000|2025-09-15 14:45:00|44921.5|44914.5|44917.1|44910.1|44935.6|44928.6|44912.7|44905.7|38
1757947800000|2025-09-15 14:50:00|44914.6|44907.6|44913.4|44906.4|44915.9|44908.9|44902.1|44895.1|79
1757948100000|2025-09-15 14:55:00|44910.9|44903.9|44896.5|44889.5|44915.8|44908.8|44888.1|44881.1|100
1757948400000|2025-09-15 15:00:00|44899|44892|44894.4|44887.4|44904|44897|44881.9|44874.9|33
1757948700000|2025-09-15 15:05:00|44891.9|44884.9|44875.2|44868.2|44894.4|44887.4|44867.2|44860.2|107
1757949000000|2025-09-15 15:10:00|44872.7|44865.7|44862.7|44855.7|44876.4|44869.4|44849.7|44842.7|136
1757949300000|2025-09-15 15:15:00|44861.8|44854.8|44846.2|44839.2|44863.5|44856.5|44833.7|44826.7|55
1757949600000|2025-09-15 15:20:00|44848.7|44841.7|44811|44804|44848.7|44841.7|44803.6|44796.6|151
1757949900000|2025-09-15 15:25:00|44813.5|44806.5|44791.4|44784.4|44816.6|44809.6|44791.4|44784.4|102
1757950200000|2025-09-15 15:30:00|44793.9|44786.9|44827.9|44820.9|44837.9|44830.9|44793.9|44786.9|137
1757950500000|2025-09-15 15:35:00|44832.9|44825.9|44846.1|44839.1|44849.5|44842.5|44817.5|44810.5|90
1757950800000|2025-09-15 15:40:00|44845.5|44838.5|44833|44826|44855.5|44848.5|44825.5|44818.5|84
1757951100000|2025-09-15 15:45:00|44830.5|44823.5|44842.3|44835.3|44848.6|44841.6|44816.7|44809.7|15
1757951400000|2025-09-15 15:50:00|44837.3|44830.3|44841.6|44834.6|44841.6|44834.6|44824.9|44817.9|37
1757951700000|2025-09-15 15:55:00|44839.1|44832.1|44841.2|44834.2|44853|44846|44835.5|44828.5|54
1757952000000|2025-09-15 16:00:00|44843.7|44836.7|44820.2|44813.2|44843.7|44836.7|44808.7|44801.7|27
1757952300000|2025-09-15 16:05:00|44817.7|44810.7|44833.4|44826.4|44833.4|44826.4|44807.7|44800.7|57
1757952600000|2025-09-15 16:10:00|44828.4|44821.4|44836.6|44829.6|44846.6|44839.6|44821.5|44814.5|18
1757952900000|2025-09-15 16:15:00|44843.6|44836.6|44856.8|44849.8|44863.9|44856.9|44840.3|44833.3|15
1757953200000|2025-09-15 16:20:00|44858.1|44851.1|44837.8|44830.8|44865.8|44858.8|44837.8|44830.8|19
1757953500000|2025-09-15 16:25:00|44838.7|44831.7|44841.8|44834.8|44849.3|44842.3|44831.8|44824.8|25
1757953800000|2025-09-15 16:30:00|44846.8|44839.8|44872.1|44865.1|44881.3|44874.3|44844.3|44837.3|36
1757954100000|2025-09-15 16:35:00|44869.6|44862.6|44873.7|44866.7|44878.7|44871.7|44854.6|44847.6|24
1757954400000|2025-09-15 16:40:00|44871.2|44864.2|44833.7|44826.7|44871.8|44864.8|44833.7|44826.7|18
1757954700000|2025-09-15 16:45:00|44832.8|44825.8|44832.5|44825.5|44832.8|44825.8|44813.5|44806.5|29
1757955000000|2025-09-15 16:50:00|44835|44828|44842.5|44835.5|44845|44838|44835|44828|24
1757955300000|2025-09-15 16:55:00|44837.5|44830.5|44812.8|44805.8|44837.5|44830.5|44811.7|44804.7|32
1757955600000|2025-09-15 17:00:00|44810.3|44803.3|44809.8|44802.8|44817.3|44810.3|44804.8|44797.8|20
1757955900000|2025-09-15 17:05:00|44812.3|44805.3|44834.8|44827.8|44837.3|44830.3|44809.8|44802.8|23
1757956200000|2025-09-15 17:10:00|44832.3|44825.3|44809|44802|44834.8|44827.8|44809|44802|29
1757956500000|2025-09-15 17:15:00|44814|44807|44792|44785|44814|44807|44792|44785|16
1757956800000|2025-09-15 17:20:00|44794.5|44787.5|44799.8|44792.8|44804.8|44797.8|44782|44775|40
1757957100000|2025-09-15 17:25:00|44802.3|44795.3|44786|44779|44804.8|44797.8|44784.8|44777.8|16
1757957400000|2025-09-15 17:30:00|44784.1|44777.1|44811.6|44804.6|44816.6|44809.6|44781.6|44774.6|35
1757957700000|2025-09-15 17:35:00|44814.1|44807.1|44854.1|44847.1|44854.1|44847.1|44809.1|44802.1|75
1757958000000|2025-09-15 17:40:00|44856.6|44849.6|44865.3|44858.3|44865.3|44858.3|44843.2|44836.2|39
1757958300000|2025-09-15 17:45:00|44867.8|44860.8|44868.5|44861.5|44871.1|44864.1|44853.6|44846.6|31
1757958600000|2025-09-15 17:50:00|44871|44864|44876.2|44869.2|44876.2|44869.2|44868|44861|7
1757958900000|2025-09-15 17:55:00|44881.2|44874.2|44886.2|44879.2|44886.2|44879.2|44876.2|44869.2|50
1757959200000|2025-09-15 18:00:00|44881.2|44874.2|44880.2|44873.2|44881.2|44874.2|44870.2|44863.2|23
1757959500000|2025-09-15 18:05:00|44882.7|44875.7|44861.1|44854.1|44882.7|44875.7|44858.6|44851.6|59
1757959800000|2025-09-15 18:10:00|44858.6|44851.6|44860|44853|44863.6|44856.6|44853.4|44846.4|52
1757960100000|2025-09-15 18:15:00|44862.5|44855.5|44870.1|44863.1|44875.1|44868.1|44859.4|44852.4|19
1757960400000|2025-09-15 18:20:00|44867.6|44860.6|44862.7|44855.7|44867.6|44860.6|44857.7|44850.7|7
1757960700000|2025-09-15 18:25:00|44865.2|44858.2|44853.1|44846.1|44867.7|44860.7|44853.1|44846.1|9
1757961000000|2025-09-15 18:30:00|44858.1|44851.1|44856.8|44849.8|44863.1|44856.1|44856.8|44849.8|21
1757961300000|2025-09-15 18:35:00|44861.8|44854.8|44841.8|44834.8|44861.8|44854.8|44841.8|44834.8|23
1757961600000|2025-09-15 18:40:00|44839.3|44832.3|44831.8|44824.8|44841.8|44834.8|44821.8|44814.8|63
1757961900000|2025-09-15 18:45:00|44834.3|44827.3|44846.8|44839.8|44846.8|44839.8|44824.3|44817.3|19
1757962200000|2025-09-15 18:50:00|44849.3|44842.3|44866.8|44859.8|44866.8|44859.8|44846.8|44839.8|8
1757962500000|2025-09-15 18:55:00|44864.3|44857.3|44834.7|44827.7|44866.8|44859.8|44829.7|44822.7|72
1757962800000|2025-09-15 19:00:00|44832.2|44825.2|44836.9|44829.9|44846.9|44839.9|44824.7|44817.7|65
1757963100000|2025-09-15 19:05:00|44837.6|44830.6|44827.9|44820.9|44842.6|44835.6|44827.6|44820.6|34
1757963400000|2025-09-15 19:10:00|44832.9|44825.9|44832.9|44825.9|44840.4|44833.4|44827.9|44820.9|44
1757963700000|2025-09-15 19:15:00|44827.9|44820.9|44828.5|44821.5|44828.6|44821.6|44808.6|44801.6|40
1757964000000|2025-09-15 19:20:00|44826|44819|44828.2|44821.2|44836|44829|44818.5|44811.5|59
1757964300000|2025-09-15 19:25:00|44833.2|44826.2|44837.8|44830.8|44842.8|44835.8|44828.2|44821.2|25
1757964600000|2025-09-15 19:30:00|44835.3|44828.3|44841.3|44834.3|44841.3|44834.3|44826.3|44819.3|79
1757964900000|2025-09-15 19:35:00|44838.8|44831.8|44836.5|44829.5|44841.8|44834.8|44831|44824|35
1757965200000|2025-09-15 19:40:00|44834|44827|44852.3|44845.3|44859.8|44852.8|44826.5|44819.5|87
1757965500000|2025-09-15 19:45:00|44847.3|44840.3|44864.7|44857.7|44869.8|44862.8|44847.3|44840.3|44
1757965800000|2025-09-15 19:50:00|44857.2|44850.2|44846.9|44839.9|44862.2|44855.2|44826.9|44819.9|126
1757966100000|2025-09-15 19:55:00|44841.9|44834.9|44876.6|44869.6|44884.1|44877.1|44836.9|44829.9|141
1757966400000|2025-09-15 20:00:00|44879.1|44872.1|44911.1|44904.1|44919.6|44912.6|44879.1|44872.1|75
1757966700000|2025-09-15 20:05:00|44913.6|44906.6|44926.2|44919.2|44934.8|44927.8|44911.1|44904.1|71
1757967000000|2025-09-15 20:10:00|44921.2|44914.2|44902.1|44895.1|44921.2|44914.2|44897.9|44890.9|9
1757967300000|2025-09-15 20:15:00|44907.1|44900.1|44912.2|44905.2|44912.2|44905.2|44907.1|44900.1|5
1757967600000|2025-09-15 20:20:00|44914.7|44907.7|44914.7|44907.7|44919.7|44912.7|44914.7|44907.7|7
1757967900000|2025-09-15 20:25:00|44912.2|44905.2|44907.4|44900.4|44912.2|44905.2|44907.2|44900.2|1
1757968200000|2025-09-15 20:30:00|44909.9|44902.9|44911|44904|44912.4|44905.4|44907.4|44900.4|0
1757968500000|2025-09-15 20:35:00|44913.5|44906.5|44929.5|44922.5|44929.5|44922.5|44913.5|44906.5|17
1757968800000|2025-09-15 20:40:00|44927|44920|44944.2|44937.2|44944.2|44937.2|44926.7|44919.7|20
1757969100000|2025-09-15 20:45:00|44941.7|44934.7|44937.2|44930.2|44942.2|44935.2|44934.7|44927.7|10
1757969400000|2025-09-15 20:50:00|44939.7|44932.7|44939.9|44932.9|44944.9|44937.9|44939.7|44932.7|14
1757969700000|2025-09-15 20:55:00|44934.9|44927.9|44941.9|44911.9|44942.8|44933|44924.7|44911.9|20
1757970000000|2025-09-15 21:00:00|44943.6|44913.6|44940.8|44910.8|44943.6|44913.6|44940.4|44910.4|0
1757970300000|2025-09-15 21:05:00|44941.7|44911.7|44940.8|44910.8|44941.7|44911.7|44938.2|44908.2|0
1757970600000|2025-09-15 21:10:00|44939.7|44909.7|44940.7|44910.7|44942.6|44912.6|44939.7|44909.7|0
1757970900000|2025-09-15 21:15:00|44942|44912|44940.7|44910.7|44942.8|44912.8|44940.7|44910.7|0
1757971200000|2025-09-15 21:20:00|44940.3|44910.3|44941.8|44911.8|44941.8|44911.8|44940.3|44910.3|0
1757971500000|2025-09-15 21:25:00|44942.6|44912.6|44940.4|44910.4|44942.6|44912.6|44940.4|44910.4|0
1757971800000|2025-09-15 21:30:00|44940.9|44910.9|44941.1|44911.1|44942.4|44912.4|44940.4|44910.4|0
1757972100000|2025-09-15 21:35:00|44941.8|44911.8|44941.1|44911.1|44942.2|44912.2|44941.1|44911.1|0
1757972400000|2025-09-15 21:40:00|44940.4|44910.4|44941.3|44911.3|44941.3|44911.3|44940.4|44910.4|0
1757972700000|2025-09-15 21:45:00|44943.5|44913.5|44941.1|44911.1|44943.5|44913.5|44940.3|44910.3|0
1757973000000|2025-09-15 21:50:00|44939.9|44909.9|44940.9|44910.9|44941|44911|44939.5|44909.5|0
1757973300000|2025-09-15 21:55:00|44940.6|44910.6|44936.7|44906.7|44941.7|44911.7|44936.6|44906.6|0
1757973600000|2025-09-15 22:00:00|44937.9|44907.9|44927.8|44912.8|44945.5|44915.5|44915.5|44900.5|2
1757973900000|2025-09-15 22:05:00|44922.8|44907.8|44937.6|44922.6|44945.3|44930.3|44922.8|44907.8|10
1757974200000|2025-09-15 22:10:00|44935.9|44920.9|44940.4|44925.4|44949.4|44934.4|44935.9|44920.9|0
1757974500000|2025-09-15 22:15:00|44942.9|44927.9|44940.7|44925.7|44942.9|44927.9|44938.2|44923.2|0
1757974800000|2025-09-15 22:20:00|44938.2|44923.2|44933.9|44918.9|44940.7|44925.7|44933.9|44918.9|0
1757975100000|2025-09-15 22:25:00|44931.4|44916.4|44923.9|44908.9|44931.4|44916.4|44923.9|44908.9|2
1757975400000|2025-09-15 22:30:00|44921.4|44906.4|44915.6|44900.6|44921.4|44906.4|44910.6|44895.6|0
1757975700000|2025-09-15 22:35:00|44913.1|44898.1|44908|44893|44923.9|44908.9|44908|44893|0
1757976000000|2025-09-15 22:40:00|44907.7|44892.7|44907.7|44892.7|44907.7|44892.7|44907.7|44892.7|0
1757976300000|2025-09-15 22:45:00|44908|44893|44906.6|44891.6|44908|44893|44905.5|44890.5|0
1757976600000|2025-09-15 22:50:00|44905.8|44890.8|44905.1|44890.1|44905.8|44890.8|44905.1|44890.1|0
1757976900000|2025-09-15 22:55:00|44905.2|44890.2|44927.6|44912.6|44927.7|44912.7|44905.2|44890.2|15
1757977200000|2025-09-15 23:00:00|44932.6|44917.6|44946.5|44931.5|44948|44933|44930.5|44915.5|14
1757977500000|2025-09-15 23:05:00|44951.5|44936.5|44944.4|44929.4|44951.5|44936.5|44939.7|44924.7|1
1757977800000|2025-09-15 23:10:00|44945.9|44930.9|44962.5|44947.5|44965|44950|44945.9|44930.9|28
1757978100000|2025-09-15 23:15:00|44965|44950|45006.9|44991.9|45007|44992|44965|44950|29
1757978400000|2025-09-15 23:20:00|45005.9|44990.9|45014.5|44999.5|45027.1|45012.1|45005.9|44990.9|36
1757978700000|2025-09-15 23:25:00|45012|44997|45004.6|44989.6|45027|45012|45002.1|44987.1|50
1757979000000|2025-09-15 23:30:00|45002.1|44987.1|44941.8|44934.8|45002.1|44987.1|44916.8|44909.8|2198
1757979300000|2025-09-15 23:35:00|44944.3|44937.3|44966.7|44959.7|44971.8|44964.8|44921.8|44914.8|48
1757979600000|2025-09-15 23:40:00|44969.2|44962.2|44907.3|44900.3|44969.2|44962.2|44904.8|44897.8|80
1757979900000|2025-09-15 23:45:00|44909.8|44902.8|44927.3|44920.3|44948.2|44941.2|44877.4|44870.4|337
1757980200000|2025-09-15 23:50:00|44924.8|44917.8|44909.9|44902.9|44937.3|44930.3|44902.4|44895.4|131
1757980500000|2025-09-15 23:55:00|44907.4|44900.4|44942.6|44935.6|44950.1|44943.1|44874.9|44867.9|164
1757980800000|2025-09-16 00:00:00|44947.6|44940.6|44917.7|44910.7|44992.4|44985.4|44875.5|44868.5|841
1757981100000|2025-09-16 00:05:00|44912.7|44905.7|45000.2|44993.2|45006.2|44999.2|44904.3|44897.3|438
1757981400000|2025-09-16 00:10:00|44997.7|44990.7|44986.8|44979.8|45053.9|45046.9|44949.3|44942.3|450
1757981700000|2025-09-16 00:15:00|44984.3|44977.3|44926.4|44919.4|44984.3|44977.3|44869.2|44862.2|535
1757982000000|2025-09-16 00:20:00|44923.9|44916.9|44800.9|44793.9|44929.4|44922.4|44787.5|44780.5|503
1757982300000|2025-09-16 00:25:00|44800.2|44793.2|44803.3|44796.3|44821.9|44814.9|44756.1|44749.1|484
1757982600000|2025-09-16 00:30:00|44800.8|44793.8|44679.2|44672.2|44822.5|44815.5|44677.7|44670.7|374
1757982900000|2025-09-16 00:35:00|44681.7|44674.7|44718.7|44711.7|44738.8|44731.8|44666.7|44659.7|409
1757983200000|2025-09-16 00:40:00|44721.2|44714.2|44726.5|44719.5|44761.8|44754.8|44716.8|44709.8|227
1757983500000|2025-09-16 00:45:00|44729|44722|44712.6|44705.6|44764.2|44757.2|44691.8|44684.8|197
1757983800000|2025-09-16 00:50:00|44715.1|44708.1|44678.8|44671.8|44727.6|44720.6|44671.3|44664.3|277
1757984100000|2025-09-16 00:55:00|44676.3|44669.3|44678.9|44671.9|44709.9|44702.9|44669.7|44662.7|198
1757984400000|2025-09-16 01:00:00|44683.9|44676.9|44718.9|44711.9|44718.9|44711.9|44628.5|44621.5|414
1757984700000|2025-09-16 01:05:00|44716.4|44709.4|44771.6|44764.6|44771.6|44764.6|44701.7|44694.7|231
1757985000000|2025-09-16 01:10:00|44774.1|44767.1|44816.6|44809.6|44819|44812|44764|44757|149
1757985300000|2025-09-16 01:15:00|44814.1|44807.1|44794.3|44787.3|44839|44832|44781.8|44774.8|200
1757985600000|2025-09-16 01:20:00|44793.6|44786.6|44892.8|44885.8|44892.8|44885.8|44788.6|44781.6|184
1757985900000|2025-09-16 01:25:00|44893.7|44886.7|44850.6|44843.6|44901.7|44894.7|44850.6|44843.6|144
1757986200000|2025-09-16 01:30:00|44853.1|44846.1|44908.1|44901.1|44926.2|44919.2|44840.7|44833.7|293
1757986500000|2025-09-16 01:35:00|44905.6|44898.6|44933.5|44926.5|44943.5|44936.5|44898.1|44891.1|238
1757986800000|2025-09-16 01:40:00|44931|44924|44913.1|44906.1|44931|44924|44883.9|44876.9|226
1757987100000|2025-09-16 01:45:00|44910.6|44903.6|44899.5|44892.5|44910.6|44903.6|44838.2|44831.2|334
1757987400000|2025-09-16 01:50:00|44902|44895|44918.2|44911.2|44943.8|44936.8|44878.4|44871.4|295
1757987700000|2025-09-16 01:55:00|44920.7|44913.7|44934.2|44927.2|44955.7|44948.7|44918.2|44911.2|139
1757988000000|2025-09-16 02:00:00|44931.7|44924.7|44936|44929|44963.5|44956.5|44915|44908|294
1757988300000|2025-09-16 02:05:00|44938.5|44931.5|44965.5|44958.5|44973|44966|44933|44926|66
1757988600000|2025-09-16 02:10:00|44963|44956|44967.3|44960.3|44985.5|44978.5|44955.7|44948.7|98
1757988900000|2025-09-16 02:15:00|44964.8|44957.8|44924.8|44917.8|44972.3|44965.3|44922.3|44915.3|113
1757989200000|2025-09-16 02:20:00|44922.3|44915.3|44902.3|44895.3|44937.3|44930.3|44899.8|44892.8|234
1757989500000|2025-09-16 02:25:00|44899.8|44892.8|44905.6|44898.6|44933.1|44926.1|44887.3|44880.3|157
1757989800000|2025-09-16 02:30:00|44908.1|44901.1|44928.3|44921.3|44932.9|44925.9|44889.9|44882.9|82
1757990100000|2025-09-16 02:35:00|44929|44922|44949.8|44942.8|44952.3|44945.3|44917.3|44910.3|93
1757990400000|2025-09-16 02:40:00|44952.3|44945.3|44962.1|44955.1|44967.1|44960.1|44940.9|44933.9|47
1757990700000|2025-09-16 02:45:00|44960.4|44953.4|44955.5|44948.5|44970.8|44963.8|44950.4|44943.4|48
1757991000000|2025-09-16 02:50:00|44958|44951|44972.4|44965.4|44974.9|44967.9|44952.9|44945.9|43
1757991300000|2025-09-16 02:55:00|44974.9|44967.9|44977.7|44970.7|44979.9|44972.9|44962.8|44955.8|43
1757991600000|2025-09-16 03:00:00|44977.5|44970.5|44950.8|44943.8|44983.3|44976.3|44950.8|44943.8|60
1757991900000|2025-09-16 03:05:00|44953.3|44946.3|44987.3|44980.3|44987.3|44980.3|44948.3|44941.3|62
1757992200000|2025-09-16 03:10:00|45004.8|44997.8|45029.8|45022.8|45033.8|45026.8|44994.8|44987.8|183
1757992500000|2025-09-16 03:15:00|45032.3|45025.3|45062.5|45055.5|45065.2|45058.2|45029.8|45022.8|354
1757992800000|2025-09-16 03:20:00|45063.4|45056.4|45049.9|45042.9|45067.9|45060.9|45047.3|45040.3|112
1757993100000|2025-09-16 03:25:00|45047.4|45040.4|45047.3|45040.3|45057.3|45050.3|45044.8|45037.8|116
1757993400000|2025-09-16 03:30:00|45049.8|45042.8|45034.8|45027.8|45067.3|45060.3|45017.3|45010.3|339
1757993700000|2025-09-16 03:35:00|45032.3|45025.3|45017.3|45010.3|45049.8|45042.8|45009.8|45002.8|59
1757994000000|2025-09-16 03:40:00|45019.8|45012.8|45002.5|44995.5|45032.3|45025.3|44997.3|44990.3|116
1757994300000|2025-09-16 03:45:00|44997.5|44990.5|44934.7|44927.7|45000|44993|44934.7|44927.7|190
1757994600000|2025-09-16 03:50:00|44932.2|44925.2|44922.1|44915.1|44934.6|44927.6|44887.7|44880.7|233
1757994900000|2025-09-16 03:55:00|44919.6|44912.6|44907.5|44900.5|44932.1|44925.1|44877.7|44870.7|110
1757995200000|2025-09-16 04:00:00|44907.7|44900.7|44887.3|44880.3|44920.2|44913.2|44878.1|44871.1|90
1757995500000|2025-09-16 04:05:00|44884.8|44877.8|44922.4|44915.4|44925.4|44918.4|44872.3|44865.3|98
1757995800000|2025-09-16 04:10:00|44919.9|44912.9|44900.4|44893.4|44930.4|44923.4|44897.9|44890.9|57
1757996100000|2025-09-16 04:15:00|44902.9|44895.9|44947.5|44940.5|44950|44943|44897.9|44890.9|160
1757996400000|2025-09-16 04:20:00|44950|44943|44998.9|44991.9|45008.9|45001.9|44950|44943|177
1757996700000|2025-09-16 04:25:00|44999.6|44992.6|45013.6|45006.6|45014.1|45007.1|44980.1|44973.1|117
1757997000000|2025-09-16 04:30:00|45011.1|45004.1|44995.6|44988.6|45011.1|45004.1|44970.6|44963.6|66
1757997300000|2025-09-16 04:35:00|44998.1|44991.1|45005.6|44998.6|45015.6|45008.6|44988.1|44981.1|61
1757997600000|2025-09-16 04:40:00|45003.1|44996.1|45017.3|45010.3|45019.8|45012.8|44995.6|44988.6|65
1757997900000|2025-09-16 04:45:00|45014.8|45007.8|45007.8|45000.8|45026.1|45019.1|44999.8|44992.8|62
1757998200000|2025-09-16 04:50:00|45005.3|44998.3|45013.2|45006.2|45015.7|45008.7|44987.8|44980.8|92
1757998500000|2025-09-16 04:55:00|45015.7|45008.7|45027.6|45020.6|45041|45034|45010.7|45003.7|136
1757998800000|2025-09-16 05:00:00|45027.5|45020.5|45003.1|44996.1|45030.3|45023.3|44988.1|44981.1|195
1757999100000|2025-09-16 05:05:00|45008.1|45001.1|45010.9|45003.9|45020.7|45013.7|44998.1|44991.1|56
1757999400000|2025-09-16 05:10:00|45008.4|45001.4|45031.9|45024.9|45040.3|45033.3|45005.9|44998.9|64
1757999700000|2025-09-16 05:15:00|45034.4|45027.4|45012.4|45005.4|45048.2|45041.2|45012.4|45005.4|82
1758000000000|2025-09-16 05:20:00|45009.9|45002.9|45019.3|45012.3|45020.9|45013.9|44997.3|44990.3|99
1758000300000|2025-09-16 05:25:00|45016.8|45009.8|45006.4|44999.4|45019.3|45012.3|44993.7|44986.7|60
1758000600000|2025-09-16 05:30:00|45003.9|44996.9|44973.2|44966.2|45010.7|45003.7|44970.4|44963.4|101
1758000900000|2025-09-16 05:35:00|44975.7|44968.7|44995.9|44988.9|44998.6|44991.6|44973.2|44966.2|75
1758001200000|2025-09-16 05:40:00|44993.4|44986.4|44989.1|44982.1|44996.6|44989.6|44975.4|44968.4|90
1758001500000|2025-09-16 05:45:00|44986.6|44979.6|44982.9|44975.9|44989.8|44982.8|44969.8|44962.8|131
1758001800000|2025-09-16 05:50:00|44980.4|44973.4|44996|44989|45015.1|45008.1|44975.4|44968.4|70
1758002100000|2025-09-16 05:55:00|44993.5|44986.5|45001.3|44994.3|45013.8|45006.8|44986|44979|45
1758002400000|2025-09-16 06:00:00|45003.8|44996.8|44989|44982|45031.3|45024.3|44978.9|44971.9|122
1758002700000|2025-09-16 06:05:00|44986.5|44979.5|44944.1|44937.1|44989|44982|44944.1|44937.1|125
1758003000000|2025-09-16 06:10:00|44946.6|44939.6|44890.6|44883.6|44946.6|44939.6|44888|44881|277
1758003300000|2025-09-16 06:15:00|44888.4|44881.4|44894.3|44887.3|44909.3|44902.3|44859.8|44852.8|278
1758003600000|2025-09-16 06:20:00|44894.2|44887.2|44894.2|44887.2|44904.3|44897.3|44879.1|44872.1|192
1758003900000|2025-09-16 06:25:00|44896.7|44889.7|44916|44909|44921|44914|44886.6|44879.6|222
1758004200000|2025-09-16 06:30:00|44908.5|44901.5|44877.4|44870.4|44931|44924|44864.4|44857.4|467
1758004500000|2025-09-16 06:35:00|44879.9|44872.9|44851.5|44844.5|44879.9|44872.9|44835.6|44828.6|296
1758004800000|2025-09-16 06:40:00|44849|44842|44882.3|44875.3|44887.3|44880.3|44834.3|44827.3|391
1758005100000|2025-09-16 06:45:00|44887.3|44880.3|44854.3|44847.3|44887.3|44880.3|44844.9|44837.9|138
1758005400000|2025-09-16 06:50:00|44856.8|44849.8|44839.1|44832.1|44861.8|44854.8|44830.7|44823.7|60
1758005700000|2025-09-16 06:55:00|44844.1|44837.1|44846.7|44839.7|44851.6|44844.6|44831.4|44824.4|216
1758006000000|2025-09-16 07:00:00|44854.2|44847.2|44853.3|44846.3|44863.3|44856.3|44831.6|44824.6|100
1758006300000|2025-09-16 07:05:00|44848.3|44841.3|44840.8|44833.8|44852.1|44845.1|44832.4|44825.4|106
1758006600000|2025-09-16 07:10:00|44838.3|44831.3|44841.5|44834.5|44860.8|44853.8|44824.2|44817.2|85
1758006900000|2025-09-16 07:15:00|44839|44832|44818.7|44811.7|44854.2|44847.2|44818.7|44811.7|82
1758007200000|2025-09-16 07:20:00|44813.7|44806.7|44831.6|44824.6|44839.2|44832.2|44811.2|44804.2|72
1758007500000|2025-09-16 07:25:00|44831.7|44824.7|44841.6|44834.6|44841.7|44834.7|44821.7|44814.7|14
1758007800000|2025-09-16 07:30:00|44839.1|44832.1|44846.3|44839.3|44846.3|44839.3|44813.9|44806.9|79
1758008100000|2025-09-16 07:35:00|44843.8|44836.8|44869.2|44862.2|44871.5|44864.5|44833.8|44826.8|87
1758008400000|2025-09-16 07:40:00|44869.3|44862.3|44856.8|44849.8|44869.3|44862.3|44851.8|44844.8|77
1758008700000|2025-09-16 07:45:00|44859.3|44852.3|44858.6|44851.6|44861.1|44854.1|44839|44832|15
1758009000000|2025-09-16 07:50:00|44856.1|44849.1|44852.6|44845.6|44863.7|44856.7|44835|44828|11
1758009300000|2025-09-16 07:55:00|44855.1|44848.1|44837.8|44830.8|44855.3|44848.3|44827.8|44820.8|34
1758009600000|2025-09-16 08:00:00|44840.3|44833.3|44807.8|44800.8|44843.7|44836.7|44802.8|44795.8|154
1758009900000|2025-09-16 08:05:00|44805.3|44798.3|44848.9|44841.9|44856.7|44849.7|44805.3|44798.3|176
1758010200000|2025-09-16 08:10:00|44851.4|44844.4|44849.2|44842.2|44859.2|44852.2|44833.8|44826.8|39
1758010500000|2025-09-16 08:15:00|44851.7|44844.7|44861.8|44854.8|44869.3|44862.3|44846.8|44839.8|45
1758010800000|2025-09-16 08:20:00|44859.3|44852.3|44866.6|44859.6|44869.3|44862.3|44856.7|44849.7|11
1758011100000|2025-09-16 08:25:00|44869.1|44862.1|44889.2|44882.2|44906.6|44899.6|44864.1|44857.1|30
1758011400000|2025-09-16 08:30:00|44891.7|44884.7|44906.2|44899.2|44911.6|44904.6|44878.9|44871.9|27
1758011700000|2025-09-16 08:35:00|44906.6|44899.6|44891.9|44884.9|44906.6|44899.6|44885.3|44878.3|9
1758012000000|2025-09-16 08:40:00|44889.4|44882.4|44867.2|44860.2|44893.7|44886.7|44864.7|44857.7|41
1758012300000|2025-09-16 08:45:00|44872.2|44865.2|44902.5|44895.5|44903.4|44896.4|44864.7|44857.7|45
1758012600000|2025-09-16 08:50:00|44907.5|44900.5|44923.7|44916.7|44926.2|44919.2|44896.2|44889.2|102
1758012900000|2025-09-16 08:55:00|44926.2|44919.2|44906.4|44899.4|44926.2|44919.2|44888.6|44881.6|127
1758013200000|2025-09-16 09:00:00|44908.9|44901.9|44923.9|44916.9|44923.9|44916.9|44898.9|44891.9|116
1758013500000|2025-09-16 09:05:00|44926.4|44919.4|44934.1|44927.1|44934.1|44927.1|44908.9|44901.9|84
1758013800000|2025-09-16 09:10:00|44936.6|44929.6|44929.2|44922.2|44944.2|44937.2|44924.2|44917.2|105
1758014100000|2025-09-16 09:15:00|44924.2|44917.2|44914.2|44907.2|44934.2|44927.2|44909.2|44902.2|78
1758014400000|2025-09-16 09:20:00|44914.1|44907.1|44919.1|44912.1|44924|44917|44909.1|44902.1|80
1758014700000|2025-09-16 09:25:00|44921.6|44914.6|44913.2|44906.2|44926.5|44919.5|44903.7|44896.7|89
1758015000000|2025-09-16 09:30:00|44910.7|44903.7|44907.4|44900.4|44925.7|44918.7|44899.9|44892.9|27
1758015300000|2025-09-16 09:35:00|44909.9|44902.9|44884.9|44877.9|44912.4|44905.4|44884.9|44877.9|13
1758015600000|2025-09-16 09:40:00|44885.5|44878.5|44880.8|44873.8|44890.5|44883.5|44875.5|44868.5|4
1758015900000|2025-09-16 09:45:00|44878.3|44871.3|44858.1|44851.1|44880.8|44873.8|44858.1|44851.1|3
1758016200000|2025-09-16 09:50:00|44860.6|44853.6|44857.2|44850.2|44862.2|44855.2|44849.7|44842.7|14
1758016500000|2025-09-16 09:55:00|44859.7|44852.7|44855.5|44848.5|44864.7|44857.7|44845.5|44838.5|25
1758016800000|2025-09-16 10:00:00|44854.9|44847.9|44863.7|44856.7|44868.7|44861.7|44839.3|44832.3|14
1758017100000|2025-09-16 10:05:00|44861.2|44854.2|44878.4|44871.4|44882.6|44875.6|44858.7|44851.7|17
1758017400000|2025-09-16 10:10:00|44880.9|44873.9|44871.2|44864.2|44880.9|44873.9|44858.2|44851.2|13
1758017700000|2025-09-16 10:15:00|44873.7|44866.7|44878.5|44871.5|44881|44874|44858.7|44851.7|3
1758018000000|2025-09-16 10:20:00|44876|44869|44864.4|44857.4|44884.4|44877.4|44864.4|44857.4|3
1758018300000|2025-09-16 10:25:00|44867|44860|44874.1|44867.1|44886.6|44879.6|44866.6|44859.6|4
1758018600000|2025-09-16 10:30:00|44876.6|44869.6|44884.1|44877.1|44889|44882|44866.6|44859.6|17
1758018900000|2025-09-16 10:35:00|44881.6|44874.6|44870.9|44863.9|44881.6|44874.6|44868.4|44861.4|5
1758019200000|2025-09-16 10:40:00|44873.4|44866.4|44876.5|44869.5|44880.9|44873.9|44867.5|44860.5|5
1758019500000|2025-09-16 10:45:00|44874|44867|44877.9|44870.9|44885|44878|44871.5|44864.5|27
1758019800000|2025-09-16 10:50:00|44880.4|44873.4|44872.4|44865.4|44887.9|44880.9|44872.4|44865.4|8
1758020100000|2025-09-16 10:55:00|44874.9|44867.9|44870.9|44863.9|44884.3|44877.3|44867.3|44860.3|33
1758020400000|2025-09-16 11:00:00|44868.4|44861.4|44888.7|44881.7|44893.4|44886.4|44868.4|44861.4|84
1758020700000|2025-09-16 11:05:00|44883.7|44876.7|44897|44890|44911.2|44904.2|44881.2|44874.2|59
1758021000000|2025-09-16 11:10:00|44897.5|44890.5|44900.7|44893.7|44912.6|44905.6|44892.5|44885.5|32
1758021300000|2025-09-16 11:15:00|44903.2|44896.2|44874.3|44867.3|44904.6|44897.6|44866.4|44859.4|54
1758021600000|2025-09-16 11:20:00|44875|44868|44888.5|44881.5|44898.4|44891.4|44875|44868|21
1758021900000|2025-09-16 11:25:00|44888.9|44881.9|44906.7|44899.7|44909.5|44902.5|44888.9|44881.9|18
1758022200000|2025-09-16 11:30:00|44907.4|44900.4|44899.4|44892.4|44912.9|44905.9|44892.6|44885.6|34
1758022500000|2025-09-16 11:35:00|44901.9|44894.9|44900.6|44893.6|44902|44895|44893.4|44886.4|11
1758022800000|2025-09-16 11:40:00|44901.4|44894.4|44895.8|44888.8|44902.3|44895.3|44883|44876|31
1758023100000|2025-09-16 11:45:00|44895.1|44888.1|44887.7|44880.7|44902.9|44895.9|44887.2|44880.2|27
1758023400000|2025-09-16 11:50:00|44888.1|44881.1|44885.5|44878.5|44888.1|44881.1|44868.2|44861.2|27
1758023700000|2025-09-16 11:55:00|44883|44876|44885.6|44878.6|44899.1|44892.1|44883|44876|15
1758024000000|2025-09-16 12:00:00|44885.4|44878.4|44879.9|44872.9|44894.6|44887.6|44877.4|44870.4|21
1758024300000|2025-09-16 12:05:00|44877.4|44870.4|44884.3|44877.3|44889.3|44882.3|44874.3|44867.3|24
1758024600000|2025-09-16 12:10:00|44886.8|44879.8|44897.1|44890.1|44902.1|44895.1|44879.3|44872.3|7
1758024900000|2025-09-16 12:15:00|44899.6|44892.6|44904.2|44897.2|44909.2|44902.2|44894.2|44887.2|31
1758025200000|2025-09-16 12:20:00|44906.7|44899.7|44894.6|44887.6|44907.1|44900.1|44884.6|44877.6|18
1758025500000|2025-09-16 12:25:00|44897.1|44890.1|44879|44872|44899.6|44892.6|44879|44872|24
1758025800000|2025-09-16 12:30:00|44881.5|44874.5|44899.3|44892.3|44929|44922|44881.5|44874.5|42
1758026100000|2025-09-16 12:35:00|44896.8|44889.8|44899.6|44892.6|44907.8|44900.8|44878.7|44871.7|15
1758026400000|2025-09-16 12:40:00|44897.1|44890.1|44892.5|44885.5|44903.3|44896.3|44879.1|44872.1|76
1758026700000|2025-09-16 12:45:00|44897.5|44890.5|44882.7|44875.7|44897.5|44890.5|44872.1|44865.1|29
1758027000000|2025-09-16 12:50:00|44885.2|44878.2|44887.6|44880.6|44902.6|44895.6|44880.2|44873.2|31
1758027300000|2025-09-16 12:55:00|44892.6|44885.6|44895.1|44888.1|44907.6|44900.6|44870.1|44863.1|62
1758027600000|2025-09-16 13:00:00|44892.6|44885.6|44883|44876|44900.1|44893.1|44875.5|44868.5|51
1758027900000|2025-09-16 13:05:00|44885.5|44878.5|44883.4|44876.4|44893|44886|44865.5|44858.5|95
1758028200000|2025-09-16 13:10:00|44880.9|44873.9|44885.5|44878.5|44890.9|44883.9|44872.8|44865.8|52
1758028500000|2025-09-16 13:15:00|44883|44876|44881.1|44874.1|44886.1|44879.1|44868.6|44861.6|24
1758028800000|2025-09-16 13:20:00|44883.6|44876.6|44873.6|44866.6|44883.6|44876.6|44863.6|44856.6|32
1758029100000|2025-09-16 13:25:00|44868.6|44861.6|44857.8|44850.8|44878|44871|44857.8|44850.8|51
1758029400000|2025-09-16 13:30:00|44860.3|44853.3|44859.1|44852.1|44878.9|44871.9|44833.9|44826.9|252
1758029700000|2025-09-16 13:35:00|44856.6|44849.6|44787.5|44780.5|44859|44852|44785|44778|152
1758030000000|2025-09-16 13:40:00|44792.5|44785.5|44767.3|44760.3|44797.5|44790.5|44737.3|44730.3|206
1758030300000|2025-09-16 13:45:00|44764.8|44757.8|44790|44783|44812.3|44805.3|44752.3|44745.3|141
1758030600000|2025-09-16 13:50:00|44787.5|44780.5|44765|44758|44787.5|44780.5|44742.7|44735.7|252
1758030900000|2025-09-16 13:55:00|44762.5|44755.5|44768.2|44761.2|44773.8|44766.8|44753.8|44746.8|93
1758031200000|2025-09-16 14:00:00|44765.7|44758.7|44787.6|44780.6|44799.3|44792.3|44754.3|44747.3|126
1758031500000|2025-09-16 14:05:00|44788.4|44781.4|44772.1|44765.1|44808.6|44801.6|44772.1|44765.1|127
1758031800000|2025-09-16 14:10:00|44774.6|44767.6|44775.9|44768.9|44781.5|44774.5|44759|44752|85
1758032100000|2025-09-16 14:15:00|44778.4|44771.4|44785.9|44778.9|44808.9|44801.9|44770.9|44763.9|72
1758032400000|2025-09-16 14:20:00|44788.4|44781.4|44801.6|44794.6|44813.8|44806.8|44780.6|44773.6|62
1758032700000|2025-09-16 14:25:00|44799.1|44792.1|44768.6|44761.6|44799.1|44792.1|44766.1|44759.1|82
1758033000000|2025-09-16 14:30:00|44766.1|44759.1|44740.4|44733.4|44768.6|44761.6|44728.9|44721.9|79
1758033300000|2025-09-16 14:35:00|44742.9|44735.9|44748.1|44741.1|44769.7|44762.7|44730.6|44723.6|52
1758033600000|2025-09-16 14:40:00|44750.6|44743.6|44739.1|44732.1|44761.2|44754.2|44739.1|44732.1|21
1758033900000|2025-09-16 14:45:00|44734.1|44727.1|44724.6|44717.6|44738.8|44731.8|44722.1|44715.1|119
1758034200000|2025-09-16 14:50:00|44723.5|44716.5|44740.7|44733.7|44750.7|44743.7|44716.2|44709.2|43
1758034500000|2025-09-16 14:55:00|44743.2|44736.2|44734|44727|44748.8|44741.8|44727.2|44720.2|25
1758034800000|2025-09-16 15:00:00|44736.5|44729.5|44698.8|44691.8|44739|44732|44691.4|44684.4|54
1758035100000|2025-09-16 15:05:00|44693.8|44686.8|44706.2|44699.2|44714|44707|44693.8|44686.8|44
1758035400000|2025-09-16 15:10:00|44703.7|44696.7|44689.3|44682.3|44713.7|44706.7|44688.9|44681.9|40
1758035700000|2025-09-16 15:15:00|44694.3|44687.3|44695.6|44688.6|44699.3|44692.3|44679|44672|94
1758036000000|2025-09-16 15:20:00|44693.1|44686.1|44696.6|44689.6|44720.5|44713.5|44690.8|44683.8|83
1758036300000|2025-09-16 15:25:00|44695.8|44688.8|44708.9|44701.9|44716.4|44709.4|44693.3|44686.3|206
1758036600000|2025-09-16 15:30:00|44711.4|44704.4|44706.4|44699.4|44716.6|44709.6|44691.4|44684.4|210
1758036900000|2025-09-16 15:35:00|44708.9|44701.9|44716.5|44709.5|44719|44712|44698.9|44691.9|27
1758037200000|2025-09-16 15:40:00|44714|44707|44704.7|44697.7|44724|44717|44691.5|44684.5|87
1758037500000|2025-09-16 15:45:00|44709.7|44702.7|44701.1|44694.1|44722.2|44715.2|44693.9|44686.9|185
1758037800000|2025-09-16 15:50:00|44703.6|44696.6|44718.5|44711.5|44721|44714|44692.1|44685.1|42
1758038100000|2025-09-16 15:55:00|44716|44709|44711.9|44704.9|44728.1|44721.1|44709.4|44702.4|43
1758038400000|2025-09-16 16:00:00|44709.4|44702.4|44722|44715|44734.5|44727.5|44707|44700|206
1758038700000|2025-09-16 16:05:00|44724.5|44717.5|44723.6|44716.6|44727.5|44720.5|44718.6|44711.6|13
1758039000000|2025-09-16 16:10:00|44723.8|44716.8|44714|44707|44729|44722|44706.5|44699.5|42
1758039300000|2025-09-16 16:15:00|44716.5|44709.5|44723.9|44716.9|44729|44722|44714|44707|33
1758039600000|2025-09-16 16:20:00|44721.4|44714.4|44711.8|44704.8|44726.4|44719.4|44709|44702|24
1758039900000|2025-09-16 16:25:00|44709.3|44702.3|44726.8|44719.8|44731.8|44724.8|44706.8|44699.8|39
1758040200000|2025-09-16 16:30:00|44724.3|44717.3|44729.3|44722.3|44729.3|44722.3|44709.3|44702.3|49
1758040500000|2025-09-16 16:35:00|44726.8|44719.8|44739.1|44732.1|44739.2|44732.2|44714.3|44707.3|55
1758040800000|2025-09-16 16:40:00|44739.2|44732.2|44721.5|44714.5|44744.2|44737.2|44716.5|44709.5|15
1758041100000|2025-09-16 16:45:00|44719|44712|44717.9|44710.9|44734.1|44727.1|44707.7|44700.7|27
1758041400000|2025-09-16 16:50:00|44717.1|44710.1|44714|44707|44720.5|44713.5|44708.6|44701.6|46
1758041700000|2025-09-16 16:55:00|44711.5|44704.5|44708.5|44701.5|44716.5|44709.5|44703.5|44696.5|20
1758042000000|2025-09-16 17:00:00|44706|44699|44723.5|44716.5|44728.5|44721.5|44706|44699|15
1758042300000|2025-09-16 17:05:00|44721|44714|44717.4|44710.4|44728.5|44721.5|44713.5|44706.5|17
1758042600000|2025-09-16 17:10:00|44719.9|44712.9|44720.2|44713.2|44725.2|44718.2|44707.7|44700.7|27
1758042900000|2025-09-16 17:15:00|44725.2|44718.2|44720.8|44713.8|44727.7|44720.7|44711.5|44704.5|44
1758043200000|2025-09-16 17:20:00|44723.3|44716.3|44718.3|44711.3|44731.5|44724.5|44718|44711|25
1758043500000|2025-09-16 17:25:00|44715.8|44708.8|44723.1|44716.1|44733.3|44726.3|44715.8|44708.8|30
1758043800000|2025-09-16 17:30:00|44728.1|44721.1|44718.3|44711.3|44728.3|44721.3|44713.1|44706.1|66
1758044100000|2025-09-16 17:35:00|44718.9|44711.9|44739.7|44732.7|44739.7|44732.7|44711.4|44704.4|190
1758044400000|2025-09-16 17:40:00|44737.2|44730.2|44724.4|44717.4|44744.3|44737.3|44721.9|44714.9|136
1758044700000|2025-09-16 17:45:00|44729.4|44722.4|44736|44729|44741.9|44734.9|44726.9|44719.9|35
1758045000000|2025-09-16 17:50:00|44733.5|44726.5|44731.6|44724.6|44734.1|44727.1|44723.5|44716.5|29
1758045300000|2025-09-16 17:55:00|44734.1|44727.1|44737.4|44730.4|44739.1|44732.1|44732.4|44725.4|26
1758045600000|2025-09-16 18:00:00|44734.9|44727.9|44734.3|44727.3|44739.9|44732.9|44724.3|44717.3|38
1758045900000|2025-09-16 18:05:00|44731.8|44724.8|44728.4|44721.4|44741.8|44734.8|44724.3|44717.3|85
1758046200000|2025-09-16 18:10:00|44733.4|44726.4|44719.4|44712.4|44733.4|44726.4|44717.6|44710.6|38
1758046500000|2025-09-16 18:15:00|44724.4|44717.4|44719.3|44712.3|44726.8|44719.8|44714.3|44707.3|19
1758046800000|2025-09-16 18:20:00|44716.8|44709.8|44729.3|44722.3|44734.3|44727.3|44709.3|44702.3|41
1758047100000|2025-09-16 18:25:00|44731.8|44724.8|44733.7|44726.7|44735.8|44728.8|44727.3|44720.3|23
1758047400000|2025-09-16 18:30:00|44731.2|44724.2|44746.3|44739.3|44746.3|44739.3|44729.2|44722.2|29
1758047700000|2025-09-16 18:35:00|44743.8|44736.8|44736.1|44729.1|44745.5|44738.5|44735.5|44728.5|40
1758048000000|2025-09-16 18:40:00|44738.6|44731.6|44734.6|44727.6|44742.8|44735.8|44732.2|44725.2|16
1758048300000|2025-09-16 18:45:00|44732.1|44725.1|44730.3|44723.3|44734.6|44727.6|44729.6|44722.6|7
1758048600000|2025-09-16 18:50:00|44735.3|44728.3|44745.4|44738.4|44749.7|44742.7|44732.8|44725.8|42
1758048900000|2025-09-16 18:55:00|44743.9|44736.9|44740.3|44733.3|44743.9|44736.9|44728.2|44721.2|21
1758049200000|2025-09-16 19:00:00|44742.8|44735.8|44734.9|44727.9|44747.8|44740.8|44734.9|44727.9|27
1758049500000|2025-09-16 19:05:00|44739.9|44732.9|44734.9|44727.9|44744.9|44737.9|44732.4|44725.4|50
1758049800000|2025-09-16 19:10:00|44737.4|44730.4|44737.4|44730.4|44739.9|44732.9|44734.9|44727.9|17
1758050100000|2025-09-16 19:15:00|44739.9|44732.9|44734.9|44727.9|44739.9|44732.9|44732.4|44725.4|14
1758050400000|2025-09-16 19:20:00|44739.9|44732.9|44729.9|44722.9|44739.9|44732.9|44729.9|44722.9|103
1758050700000|2025-09-16 19:25:00|44734.9|44727.9|44722.7|44715.7|44734.9|44727.9|44717.7|44710.7|162
1758051000000|2025-09-16 19:30:00|44720.2|44713.2|44717.8|44710.8|44722.8|44715.8|44712.7|44705.7|114
1758051300000|2025-09-16 19:35:00|44715.3|44708.3|44729.1|44722.1|44735.1|44728.1|44712.8|44705.8|57
1758051600000|2025-09-16 19:40:00|44734.1|44727.1|44743.9|44736.9|44749.1|44742.1|44734.1|44727.1|89
1758051900000|2025-09-16 19:45:00|44744.5|44737.5|44747.8|44740.8|44753.8|44746.8|44742|44735|20
1758052200000|2025-09-16 19:50:00|44755.3|44748.3|44759.2|44752.2|44764.2|44757.2|44749.1|44742.1|148
1758052500000|2025-09-16 19:55:00|44761.7|44754.7|44752.2|44745.2|44779|44772|44747.2|44740.2|303
1758052800000|2025-09-16 20:00:00|44754.7|44747.7|44764.1|44757.1|44764.9|44757.9|44745.7|44738.7|92
1758053100000|2025-09-16 20:05:00|44761.6|44754.6|44762.1|44755.1|44766.6|44759.6|44752.1|44745.1|32
1758053400000|2025-09-16 20:10:00|44759.6|44752.6|44765.7|44758.7|44765.7|44758.7|44757.1|44750.1|6
1758053700000|2025-09-16 20:15:00|44768.2|44761.2|44770.1|44763.1|44773.5|44766.5|44765.7|44758.7|7
1758054000000|2025-09-16 20:20:00|44767.6|44760.6|44771.8|44764.8|44774.3|44767.3|44761.8|44754.8|34
1758054300000|2025-09-16 20:25:00|44771.5|44764.5|44763.4|44756.4|44771.5|44764.5|44763.4|44756.4|7
1758054600000|2025-09-16 20:30:00|44765.9|44758.9|44762.7|44755.7|44765.9|44758.9|44762.7|44755.7|3
1758054900000|2025-09-16 20:35:00|44763|44756|44768.6|44761.6|44768.6|44761.6|44763|44756|7
1758055200000|2025-09-16 20:40:00|44766.1|44759.1|44771.1|44764.1|44773.6|44766.6|44766.1|44759.1|9
1758055500000|2025-09-16 20:45:00|44773.6|44766.6|44763|44756|44778|44771|44760.5|44753.5|178
1758055800000|2025-09-16 20:50:00|44755.5|44748.5|44760.2|44753.2|44776.6|44769.6|44753|44746|81
1758056100000|2025-09-16 20:55:00|44757.7|44750.7|44786.1|44756.1|44786.3|44769.1|44757|44750|48
1758056400000|2025-09-16 21:00:00|44790.9|44760.9|44790|44760|44791.5|44761.5|44788.5|44758.5|0
1758056700000|2025-09-16 21:05:00|44789.8|44759.8|44789.8|44759.8|44790.8|44760.8|44789.8|44759.8|0
1758057000000|2025-09-16 21:10:00|44790|44760|44784.8|44754.8|44790|44760|44784.4|44754.4|0
1758057300000|2025-09-16 21:15:00|44783.7|44753.7|44784.6|44754.6|44785.2|44755.2|44783.7|44753.7|0
1758057600000|2025-09-16 21:20:00|44787.2|44757.2|44787.2|44757.2|44787.4|44757.4|44783.5|44753.5|0
1758057900000|2025-09-16 21:25:00|44787.4|44757.4|44786.1|44756.1|44787.4|44757.4|44785|44755|0
1758058200000|2025-09-16 21:30:00|44785.5|44755.5|44784.6|44754.6|44786.1|44756.1|44784.2|44754.2|0
1758058500000|2025-09-16 21:35:00|44784.2|44754.2|44784.2|44754.2|44784.2|44754.2|44783.9|44753.9|0
1758058800000|2025-09-16 21:40:00|44785.7|44755.7|44782.9|44752.9|44785.7|44755.7|44781.6|44751.6|0
1758059100000|2025-09-16 21:45:00|44781.8|44751.8|44779.4|44749.4|44782.2|44752.2|44779.3|44749.3|0
1758059400000|2025-09-16 21:50:00|44780.7|44750.7|44778.8|44748.8|44784.3|44754.3|44775|44745|0
1758059700000|2025-09-16 21:55:00|44778.6|44748.6|44778.2|44748.2|44780.3|44750.3|44778.2|44748.2|0
1758060000000|2025-09-16 22:00:00|44778.1|44748.1|44795.2|44780.2|44797.7|44782.7|44777.2|44747.2|1
1758060300000|2025-09-16 22:05:00|44797.7|44782.7|44799.7|44784.7|44807.7|44792.7|44795.2|44780.2|6
1758060600000|2025-09-16 22:10:00|44802.2|44787.2|44803.1|44788.1|44806.4|44791.4|44802.2|44787.2|0
1758060900000|2025-09-16 22:15:00|44805.6|44790.6|44789.1|44774.1|44805.6|44790.6|44784.1|44769.1|3
1758061200000|2025-09-16 22:20:00|44786.6|44771.6|44793.9|44778.9|44797.3|44782.3|44786.6|44771.6|4
1758061500000|2025-09-16 22:25:00|44796.4|44781.4|44799.3|44784.3|44804.1|44789.1|44791.4|44776.4|0
1758061800000|2025-09-16 22:30:00|44801.8|44786.8|44810.7|44795.7|44810.7|44795.7|44801.8|44786.8|6
1758062100000|2025-09-16 22:35:00|44813.2|44798.2|44810|44795|44819.7|44804.7|44808.8|44793.8|6
1758062400000|2025-09-16 22:40:00|44811.9|44796.9|44810.2|44795.2|44811.9|44796.9|44805.2|44790.2|0
1758062700000|2025-09-16 22:45:00|44812.7|44797.7|44823.6|44808.6|44825|44810|44812.7|44797.7|0
1758063000000|2025-09-16 22:50:00|44821.1|44806.1|44814.5|44799.5|44821.1|44806.1|44808.9|44793.9|4
1758063300000|2025-09-16 22:55:00|44817|44802|44814.5|44799.5|44817|44802|44812|44797|0
1758063600000|2025-09-16 23:00:00|44814.3|44799.3|44789.4|44774.4|44814.3|44799.3|44783.4|44768.4|5
1758063900000|2025-09-16 23:05:00|44791.9|44776.9|44790.4|44775.4|44794.4|44779.4|44787.9|44772.9|1
1758064200000|2025-09-16 23:10:00|44782.9|44767.9|44778|44763|44784.3|44769.3|44778|44763|2
1758064500000|2025-09-16 23:15:00|44778.2|44763.2|44770.5|44755.5|44778.2|44763.2|44770.5|44755.5|0
1758064800000|2025-09-16 23:20:00|44768|44753|44760.5|44745.5|44768|44753|44755.4|44740.4|13
1758065100000|2025-09-16 23:25:00|44758|44743|44755.4|44740.4|44758|44743|44750.4|44735.4|0
1758065400000|2025-09-16 23:30:00|44752.9|44737.9|44757.9|44750.9|44765.4|44758.4|44740.4|44733.4|4383
1758065700000|2025-09-16 23:35:00|44755.4|44748.4|44755.4|44748.4|44768.3|44761.3|44750.4|44743.4|30
1758066000000|2025-09-16 23:40:00|44752.9|44745.9|44735.7|44728.7|44758.8|44751.8|44730.7|44723.7|55
1758066300000|2025-09-16 23:45:00|44733.2|44726.2|44750.8|44743.8|44770.5|44763.5|44703.1|44696.1|271
1758066600000|2025-09-16 23:50:00|44753.3|44746.3|44793|44786|44793|44786|44750.7|44743.7|93
1758066900000|2025-09-16 23:55:00|44803|44796|44785.6|44778.6|44823.3|44816.3|44783.1|44776.1|214
1758067200000|2025-09-17 00:00:00|44778.1|44771.1|44790.9|44783.9|44814.3|44807.3|44684.5|44677.5|602
1758067500000|2025-09-17 00:05:00|44788.4|44781.4|44763.5|44756.5|44838.4|44831.4|44719.9|44712.9|395
1758067800000|2025-09-17 00:10:00|44766|44759|44697.9|44690.9|44783.2|44776.2|44655.8|44648.8|273
1758068100000|2025-09-17 00:15:00|44695.4|44688.4|44639.4|44632.4|44702.9|44695.9|44620.2|44613.2|384
1758068400000|2025-09-17 00:20:00|44639|44632|44651|44644|44679.6|44672.6|44638.2|44631.2|272
1758068700000|2025-09-17 00:25:00|44643.5|44636.5|44650.7|44643.7|44689.7|44682.7|44631|44624|232
1758069000000|2025-09-17 00:30:00|44648.2|44641.2|44656.7|44649.7|44684.9|44677.9|44634.6|44627.6|173
1758069300000|2025-09-17 00:35:00|44654.2|44647.2|44645.6|44638.6|44659.5|44652.5|44619.4|44612.4|197
1758069600000|2025-09-17 00:40:00|44648.1|44641.1|44678.2|44671.2|44683.2|44676.2|44633|44626|106
1758069900000|2025-09-17 00:45:00|44673.2|44666.2|44760.8|44753.8|44763.7|44756.7|44670.7|44663.7|208
1758070200000|2025-09-17 00:50:00|44758.3|44751.3|44778.2|44771.2|44780.7|44773.7|44738.4|44731.4|147
1758070500000|2025-09-17 00:55:00|44780.7|44773.7|44780.4|44773.4|44808.1|44801.1|44763|44756|387
1758070800000|2025-09-17 01:00:00|44780.6|44773.6|44871.2|44864.2|44873.5|44866.5|44780.6|44773.6|420
1758071100000|2025-09-17 01:05:00|44868.7|44861.7|44843|44836|44872.4|44865.4|44838|44831|241
1758071400000|2025-09-17 01:10:00|44840.5|44833.5|44833.2|44826.2|44870.9|44863.9|44813.5|44806.5|137
1758071700000|2025-09-17 01:15:00|44830.7|44823.7|44890.6|44883.6|44893.2|44886.2|44816.2|44809.2|145
1758072000000|2025-09-17 01:20:00|44893.1|44886.1|44938|44931|44940.6|44933.6|44878|44871|197
1758072300000|2025-09-17 01:25:00|44933|44926|44955.4|44948.4|44973|44966|44928|44921|242
1758072600000|2025-09-17 01:30:00|44952.9|44945.9|44948|44941|44959.9|44952.9|44922.9|44915.9|170
1758072900000|2025-09-17 01:35:00|44950.5|44943.5|44983.5|44976.5|44988.9|44981.9|44948|44941|164
1758073200000|2025-09-17 01:40:00|44984|44977|44991.5|44984.5|45009.8|45002.8|44974.6|44967.6|248
1758073500000|2025-09-17 01:45:00|44994|44987|45038.9|45031.9|45038.9|45031.9|44982.4|44975.4|171
1758073800000|2025-09-17 01:50:00|45037.9|45030.9|45012.9|45005.9|45044.9|45037.9|45008.2|45001.2|212
1758074100000|2025-09-17 01:55:00|45010.4|45003.4|44982.9|44975.9|45017.9|45010.9|44968.1|44961.1|177
1758074400000|2025-09-17 02:00:00|44985.4|44978.4|44989.6|44982.6|45017.6|45010.6|44968|44961|112
1758074700000|2025-09-17 02:05:00|44987.1|44980.1|45001|44994|45006|44999|44973.5|44966.5|60
1758075000000|2025-09-17 02:10:00|45000.5|44993.5|45028.7|45021.7|45029.4|45022.4|44993|44986|123
1758075300000|2025-09-17 02:15:00|45026.2|45019.2|44992.5|44985.5|45039|45032|44982.5|44975.5|84
1758075600000|2025-09-17 02:20:00|44991.8|44984.8|44998.5|44991.5|44998.5|44991.5|44970.2|44963.2|69
1758075900000|2025-09-17 02:25:00|44993.5|44986.5|45013.3|45006.3|45015.2|45008.2|44990.4|44983.4|122
1758076200000|2025-09-17 02:30:00|45010.8|45003.8|44996.4|44989.4|45010.8|45003.8|44990.2|44983.2|62
1758076500000|2025-09-17 02:35:00|44998.9|44991.9|45005.2|44998.2|45007.7|45000.7|44987|44980|41
1758076800000|2025-09-17 02:40:00|45002.7|44995.7|44994.9|44987.9|45004.4|44997.4|44978.7|44971.7|50
1758077100000|2025-09-17 02:45:00|44997.4|44990.4|44964|44957|45004.9|44997.9|44964|44957|57
1758077400000|2025-09-17 02:50:00|44964.2|44957.2|44972.6|44965.6|44977.6|44970.6|44958.4|44951.4|52
1758077700000|2025-09-17 02:55:00|44975.1|44968.1|45002|44995|45002|44995|44974.5|44967.5|24
1758078000000|2025-09-17 03:00:00|45002.4|44995.4|44992.2|44985.2|45002.4|44995.4|44982.7|44975.7|40
1758078300000|2025-09-17 03:05:00|44994.7|44987.7|44973|44966|44997.2|44990.2|44970.5|44963.5|49
1758078600000|2025-09-17 03:10:00|44975.5|44968.5|44966.5|44959.5|44975.5|44968.5|44955.5|44948.5|35
1758078900000|2025-09-17 03:15:00|44969|44962|44968.1|44961.1|44971.5|44964.5|44963.1|44956.1|15
1758079200000|2025-09-17 03:20:00|44968|44961|44965.5|44958.5|44975.5|44968.5|44965.5|44958.5|20
1758079500000|2025-09-17 03:25:00|44968|44961|44963|44956|44978|44971|44958|44951|38
1758079800000|2025-09-17 03:30:00|44960.5|44953.5|44978.5|44971.5|44988.8|44981.8|44913|44906|144
1758080100000|2025-09-17 03:35:00|44983.5|44976.5|44990.5|44983.5|45020.5|45013.5|44981.4|44974.4|111
1758080400000|2025-09-17 03:40:00|44989.9|44982.9|44991.3|44984.3|45012.8|45005.8|44981.3|44974.3|141
1758080700000|2025-09-17 03:45:00|44993.8|44986.8|44974.4|44967.4|45005.5|44998.5|44969.4|44962.4|110
1758081000000|2025-09-17 03:50:00|44976.3|44969.3|44988.4|44981.4|44990.9|44983.9|44973.4|44966.4|68
1758081300000|2025-09-17 03:55:00|44990.9|44983.9|45008.1|45001.1|45023.1|45016.1|44988.4|44981.4|103
1758081600000|2025-09-17 04:00:00|45003.1|44996.1|44948|44941|45008.1|45001.1|44948|44941|106
1758081900000|2025-09-17 04:05:00|44945.5|44938.5|44925.6|44918.6|44948|44941|44918|44911|120
1758082200000|2025-09-17 04:10:00|44923.1|44916.1|44867|44860|44933.4|44926.4|44864.5|44857.5|395
1758082500000|2025-09-17 04:15:00|44866|44859|44875.8|44868.8|44878.3|44871.3|44830.7|44823.7|277
1758082800000|2025-09-17 04:20:00|44878.3|44871.3|44853.2|44846.2|44898.2|44891.2|44848.2|44841.2|96
1758083100000|2025-09-17 04:25:00|44843.2|44836.2|44833.1|44826.1|44858.2|44851.2|44830|44823|78
1758083400000|2025-09-17 04:30:00|44828.1|44821.1|44843.9|44836.9|44856.4|44849.4|44817.3|44810.3|93
1758083700000|2025-09-17 04:35:00|44841.4|44834.4|44888.4|44881.4|44892.9|44885.9|44841.4|44834.4|86
1758084000000|2025-09-17 04:40:00|44888.9|44881.9|44904.4|44897.4|44929.1|44922.1|44888.9|44881.9|56
1758084300000|2025-09-17 04:45:00|44906.9|44899.9|44868.9|44861.9|44906.9|44899.9|44856.4|44849.4|83
1758084600000|2025-09-17 04:50:00|44873.9|44866.9|44869.9|44862.9|44888.4|44881.4|44863.4|44856.4|70
1758084900000|2025-09-17 04:55:00|44867.4|44860.4|44854.2|44847.2|44874.9|44867.9|44842.3|44835.3|49
1758085200000|2025-09-17 05:00:00|44856.7|44849.7|44854.8|44847.8|44873.6|44866.6|44849.8|44842.8|41
1758085500000|2025-09-17 05:05:00|44852.3|44845.3|44839.1|44832.1|44854.8|44847.8|44814.3|44807.3|78
1758085800000|2025-09-17 05:10:00|44836.6|44829.6|44825.4|44818.4|44839.1|44832.1|44812.9|44805.9|64
1758086100000|2025-09-17 05:15:00|44827.9|44820.9|44781.2|44774.2|44831.7|44824.7|44762.7|44755.7|185
1758086400000|2025-09-17 05:20:00|44783.7|44776.7|44770.3|44763.3|44807.4|44800.4|44759.1|44752.1|116
1758086700000|2025-09-17 05:25:00|44769.1|44762.1|44773.7|44766.7|44788.7|44781.7|44766.6|44759.6|117
1758087000000|2025-09-17 05:30:00|44774.6|44767.6|44756.1|44749.1|44774.6|44767.6|44741.9|44734.9|125
1758087300000|2025-09-17 05:35:00|44758.6|44751.6|44772.8|44765.8|44778.3|44771.3|44738|44731|204
1758087600000|2025-09-17 05:40:00|44775.3|44768.3|44797.1|44790.1|44804.4|44797.4|44760.9|44753.9|80
1758087900000|2025-09-17 05:45:00|44798.9|44791.9|44823.3|44816.3|44828.3|44821.3|44782.1|44775.1|108
1758088200000|2025-09-17 05:50:00|44820.8|44813.8|44846.7|44839.7|44853.6|44846.6|44820.8|44813.8|66
1758088500000|2025-09-17 05:55:00|44849.2|44842.2|44823.2|44816.2|44856.7|44849.7|44823.2|44816.2|93
1758088800000|2025-09-17 06:00:00|44824.2|44817.2|44849|44842|44873.7|44866.7|44814.2|44807.2|217
1758089100000|2025-09-17 06:05:00|44851.5|44844.5|44838.2|44831.2|44884.2|44877.2|44833.2|44826.2|94
1758089400000|2025-09-17 06:10:00|44835.7|44828.7|44860.1|44853.1|44876|44869|44818.7|44811.7|79
1758089700000|2025-09-17 06:15:00|44861.5|44854.5|44869.2|44862.2|44874|44867|44846.7|44839.7|101
1758090000000|2025-09-17 06:20:00|44866.7|44859.7|44848.1|44841.1|44874.2|44867.2|44840.2|44833.2|171
1758090300000|2025-09-17 06:25:00|44850.6|44843.6|44828.6|44821.6|44853.1|44846.1|44813.6|44806.6|385
1758090600000|2025-09-17 06:30:00|44818|44811|44843.2|44836.2|44843.2|44836.2|44808|44801|588
1758090900000|2025-09-17 06:35:00|44845.7|44838.7|44877.7|44870.7|44881.1|44874.1|44841.2|44834.2|168
1758091200000|2025-09-17 06:40:00|44880.2|44873.2|44857.9|44850.9|44885.2|44878.2|44857.9|44850.9|141
1758091500000|2025-09-17 06:45:00|44855.4|44848.4|44847.4|44840.4|44857.9|44850.9|44840.4|44833.4|122
1758091800000|2025-09-17 06:50:00|44848.8|44841.8|44858.5|44851.5|44868.4|44861.4|44848.8|44841.8|58
1758092100000|2025-09-17 06:55:00|44860.1|44853.1|44849.1|44842.1|44864.1|44857.1|44849.1|44842.1|72
1758092400000|2025-09-17 07:00:00|44851.6|44844.6|44853.1|44846.1|44853.1|44846.1|44838.1|44831.1|60
1758092700000|2025-09-17 07:05:00|44858.1|44851.1|44854.6|44847.6|44863.3|44856.3|44840.8|44833.8|72
1758093000000|2025-09-17 07:10:00|44857.1|44850.1|44859.6|44852.6|44864.6|44857.6|44849.6|44842.6|43
1758093300000|2025-09-17 07:15:00|44858.4|44851.4|44861|44854|44863.5|44856.5|44847.7|44840.7|52
1758093600000|2025-09-17 07:20:00|44858.5|44851.5|44868.8|44861.8|44872.7|44865.7|44856|44849|14
1758093900000|2025-09-17 07:25:00|44869.8|44862.8|44894.1|44887.1|44899.1|44892.1|44869.8|44862.8|43
1758094200000|2025-09-17 07:30:00|44889.1|44882.1|44896.4|44889.4|44896.4|44889.4|44886.4|44879.4|32
1758094500000|2025-09-17 07:35:00|44893.9|44886.9|44893.6|44886.6|44898.9|44891.9|44888.9|44881.9|8
1758094800000|2025-09-17 07:40:00|44893.2|44886.2|44885.6|44878.6|44893.2|44886.2|44870.6|44863.6|10
1758095100000|2025-09-17 07:45:00|44883.1|44876.1|44870|44863|44885.6|44878.6|44870|44863|23
1758095400000|2025-09-17 07:50:00|44872.5|44865.5|44891.7|44884.7|44894.2|44887.2|44865.8|44858.8|42
1758095700000|2025-09-17 07:55:00|44889.2|44882.2|44904.1|44897.1|44924.1|44917.1|44889.2|44882.2|59
1758096000000|2025-09-17 08:00:00|44901.6|44894.6|44916.4|44909.4|44924.1|44917.1|44898.9|44891.9|68
1758096300000|2025-09-17 08:05:00|44913.9|44906.9|44884.2|44877.2|44913.9|44906.9|44878.9|44871.9|42
1758096600000|2025-09-17 08:10:00|44881.7|44874.7|44861.7|44854.7|44891.7|44884.7|44859.2|44852.2|36
1758096900000|2025-09-17 08:15:00|44864.2|44857.2|44851|44844|44869.2|44862.2|44848.5|44841.5|121
1758097200000|2025-09-17 08:20:00|44853.5|44846.5|44852.3|44845.3|44858.5|44851.5|44841.6|44834.6|29
1758097500000|2025-09-17 08:25:00|44849.8|44842.8|44850.7|44843.7|44866.4|44859.4|44841.3|44834.3|23
1758097800000|2025-09-17 08:30:00|44848.2|44841.2|44817.5|44810.5|44855.7|44848.7|44812.3|44805.3|58
1758098100000|2025-09-17 08:35:00|44820|44813|44778.1|44771.1|44825|44818|44760.7|44753.7|87
1758098400000|2025-09-17 08:40:00|44780.6|44773.6|44752.3|44745.3|44780.6|44773.6|44717.4|44710.4|63
1758098700000|2025-09-17 08:45:00|44754.8|44747.8|44769.3|44762.3|44794.2|44787.2|44749.8|44742.8|26
1758099000000|2025-09-17 08:50:00|44771.8|44764.8|44774.3|44767.3|44796.8|44789.8|44769.3|44762.3|20
1758099300000|2025-09-17 08:55:00|44771.8|44764.8|44799.3|44792.3|44799.3|44792.3|44769.3|44762.3|24
1758099600000|2025-09-17 09:00:00|44796.8|44789.8|44794.3|44787.3|44799.3|44792.3|44774.3|44767.3|11
1758099900000|2025-09-17 09:05:00|44796.8|44789.8|44796.7|44789.7|44809.3|44802.3|44789.3|44782.3|12
1758100200000|2025-09-17 09:10:00|44799.2|44792.2|44784.2|44777.2|44799.2|44792.2|44781.7|44774.7|4
1758100500000|2025-09-17 09:15:00|44783.8|44776.8|44769.3|44762.3|44790.9|44783.9|44765.1|44758.1|9
1758100800000|2025-09-17 09:20:00|44771.8|44764.8|44781.3|44774.3|44788.8|44781.8|44771.6|44764.6|5
1758101100000|2025-09-17 09:25:00|44783.8|44776.8|44794.3|44787.3|44801.8|44794.8|44783.8|44776.8|11
1758101400000|2025-09-17 09:30:00|44791.8|44784.8|44796.8|44789.8|44806.8|44799.8|44791.8|44784.8|13
1758101700000|2025-09-17 09:35:00|44794.3|44787.3|44786.4|44779.4|44799.3|44792.3|44784.1|44777.1|3
1758102000000|2025-09-17 09:40:00|44788.9|44781.9|44779.2|44772.2|44801.7|44794.7|44779.2|44772.2|4
1758102300000|2025-09-17 09:45:00|44781.7|44774.7|44781.7|44774.7|44791.7|44784.7|44774.2|44767.2|9
1758102600000|2025-09-17 09:50:00|44784.2|44777.2|44796.7|44789.7|44799.2|44792.2|44779.2|44772.2|10
1758102900000|2025-09-17 09:55:00|44799.2|44792.2|44794.3|44787.3|44799.2|44792.2|44781.7|44774.7|12
1758103200000|2025-09-17 10:00:00|44791.8|44784.8|44786.8|44779.8|44799.3|44792.3|44779.3|44772.3|15
1758103500000|2025-09-17 10:05:00|44784.3|44777.3|44786.7|44779.7|44791.8|44784.8|44774.2|44767.2|8
1758103800000|2025-09-17 10:10:00|44786.6|44779.6|44777.7|44770.7|44790.9|44783.9|44775.2|44768.2|6
1758104100000|2025-09-17 10:15:00|44778.9|44771.9|44776.5|44769.5|44786|44779|44771.5|44764.5|7
1758104400000|2025-09-17 10:20:00|44774|44767|44773.7|44766.7|44784|44777|44773.7|44766.7|2
1758104700000|2025-09-17 10:25:00|44773.8|44766.8|44771.1|44764.1|44776.1|44769.1|44763.6|44756.6|10
1758105000000|2025-09-17 10:30:00|44773.6|44766.6|44758|44751|44776.1|44769.1|44748.2|44741.2|6
1758105300000|2025-09-17 10:35:00|44755.5|44748.5|44755.7|44748.7|44759.4|44752.4|44731.4|44724.4|32
1758105600000|2025-09-17 10:40:00|44753.2|44746.2|44736.3|44729.3|44758.2|44751.2|44728.2|44721.2|7
1758105900000|2025-09-17 10:45:00|44738.8|44731.8|44739.9|44732.9|44744.9|44737.9|44733.8|44726.8|6
1758106200000|2025-09-17 10:50:00|44737.4|44730.4|44736.3|44729.3|44738.8|44731.8|44715.5|44708.5|19
1758106500000|2025-09-17 10:55:00|44733.8|44726.8|44728.3|44721.3|44741.3|44734.3|44712.7|44705.7|4
1758106800000|2025-09-17 11:00:00|44730.8|44723.8|44723|44716|44737.3|44730.3|44716.7|44709.7|21
1758107100000|2025-09-17 11:05:00|44722.7|44715.7|44736.8|44729.8|44739.4|44732.4|44717.8|44710.8|9
1758107400000|2025-09-17 11:10:00|44736.7|44729.7|44734.3|44727.3|44739.3|44732.3|44718.3|44711.3|11
1758107700000|2025-09-17 11:15:00|44736.8|44729.8|44733.5|44726.5|44744.3|44737.3|44727.8|44720.8|84
1758108000000|2025-09-17 11:20:00|44731|44724|44758.4|44751.4|44758.4|44751.4|44731|44724|32
1758108300000|2025-09-17 11:25:00|44755.9|44748.9|44761.5|44754.5|44767.4|44760.4|44754.8|44747.8|39
1758108600000|2025-09-17 11:30:00|44759|44752|44753.4|44746.4|44765.3|44758.3|44748.7|44741.7|26
1758108900000|2025-09-17 11:35:00|44750.9|44743.9|44751.1|44744.1|44755.4|44748.4|44733.6|44726.6|17
1758109200000|2025-09-17 11:40:00|44753.6|44746.6|44754.4|44747.4|44765.3|44758.3|44750|44743|14
1758109500000|2025-09-17 11:45:00|44754|44747|44769.7|44762.7|44776.9|44769.9|44754|44747|28
1758109800000|2025-09-17 11:50:00|44767.2|44760.2|44786.1|44779.1|44786.1|44779.1|44765.9|44758.9|12
1758110100000|2025-09-17 11:55:00|44783.6|44776.6|44774.3|44767.3|44786.1|44779.1|44771|44764|10
1758110400000|2025-09-17 12:00:00|44776.8|44769.8|44773.3|44766.3|44780.6|44773.6|44762.7|44755.7|1
1758110700000|2025-09-17 12:05:00|44770.8|44763.8|44775.6|44768.6|44780.6|44773.6|44763.3|44756.3|7
1758111000000|2025-09-17 12:10:00|44773.1|44766.1|44783.8|44776.8|44784.3|44777.3|44770.6|44763.6|4
1758111300000|2025-09-17 12:15:00|44781.3|44774.3|44773.9|44766.9|44787.1|44780.1|44773.4|44766.4|4
1758111600000|2025-09-17 12:20:00|44776.8|44769.8|44793.9|44786.9|44793.9|44786.9|44773.8|44766.8|18
1758111900000|2025-09-17 12:25:00|44796.4|44789.4|44800.2|44793.2|44804.6|44797.6|44796.4|44789.4|12
1758112200000|2025-09-17 12:30:00|44800.7|44793.7|44795.6|44788.6|44801.7|44794.7|44781.6|44774.6|12
1758112500000|2025-09-17 12:35:00|44798.1|44791.1|44796.1|44789.1|44816.1|44809.1|44796.1|44789.1|9
1758112800000|2025-09-17 12:40:00|44798.6|44791.6|44791.1|44784.1|44811.1|44804.1|44791.1|44784.1|13
1758113100000|2025-09-17 12:45:00|44793.6|44786.6|44796.1|44789.1|44798.6|44791.6|44779.4|44772.4|5
1758113400000|2025-09-17 12:50:00|44793.6|44786.6|44816.1|44809.1|44821.1|44814.1|44793.6|44786.6|6
1758113700000|2025-09-17 12:55:00|44813.6|44806.6|44822.4|44815.4|44831.1|44824.1|44811.1|44804.1|10
1758114000000|2025-09-17 13:00:00|44819.9|44812.9|44814.6|44807.6|44824|44817|44814|44807|7
1758114300000|2025-09-17 13:05:00|44817.1|44810.1|44812|44805|44819.6|44812.6|44809.6|44802.6|9
1758114600000|2025-09-17 13:10:00|44813.6|44806.6|44828.7|44821.7|44828.7|44821.7|44813.6|44806.6|15
1758114900000|2025-09-17 13:15:00|44831.2|44824.2|44833.9|44826.9|44838.9|44831.9|44818.7|44811.7|24
1758115200000|2025-09-17 13:20:00|44831.4|44824.4|44818.7|44811.7|44831.4|44824.4|44818.7|44811.7|28
1758115500000|2025-09-17 13:25:00|44821.2|44814.2|44833.8|44826.8|44841.3|44834.3|44818.7|44811.7|35
1758115800000|2025-09-17 13:30:00|44836.3|44829.3|44852.8|44845.8|44862.8|44855.8|44829.1|44822.1|83
1758116100000|2025-09-17 13:35:00|44855.3|44848.3|44824.2|44817.2|44857.8|44850.8|44814.2|44807.2|103
1758116400000|2025-09-17 13:40:00|44826.7|44819.7|44811.6|44804.6|44834.2|44827.2|44801.7|44794.7|44
1758116700000|2025-09-17 13:45:00|44809.1|44802.1|44861.1|44854.1|44868.6|44861.6|44796.6|44789.6|84
1758117000000|2025-09-17 13:50:00|44862.9|44855.9|44876.7|44869.7|44894.2|44887.2|44855.4|44848.4|119
1758117300000|2025-09-17 13:55:00|44879.2|44872.2|44887.6|44880.6|44900.4|44893.4|44871.7|44864.7|104
1758117600000|2025-09-17 14:00:00|44892.6|44885.6|44868.6|44861.6|44904.9|44897.9|44868.6|44861.6|83
1758117900000|2025-09-17 14:05:00|44867.7|44860.7|44862.3|44855.3|44878.8|44871.8|44853.8|44846.8|64
1758118200000|2025-09-17 14:10:00|44864.8|44857.8|44849.6|44842.6|44875.7|44868.7|44834.6|44827.6|26
1758118500000|2025-09-17 14:15:00|44854.6|44847.6|44845.6|44838.6|44867.9|44860.9|44835.6|44828.6|52
1758118800000|2025-09-17 14:20:00|44843.1|44836.1|44822.7|44815.7|44850.4|44843.4|44810.2|44803.2|47
1758119100000|2025-09-17 14:25:00|44817.7|44810.7|44813.6|44806.6|44827.7|44820.7|44808.6|44801.6|50
1758119400000|2025-09-17 14:30:00|44816.1|44809.1|44817|44810|44832.3|44825.3|44804.8|44797.8|38
1758119700000|2025-09-17 14:35:00|44819.5|44812.5|44822.9|44815.9|44824.3|44817.3|44806.3|44799.3|22
1758120000000|2025-09-17 14:40:00|44820.4|44813.4|44805.8|44798.8|44832.9|44825.9|44805.8|44798.8|23
1758120300000|2025-09-17 14:45:00|44808.3|44801.3|44822.5|44815.5|44825.8|44818.8|44795.8|44788.8|70
1758120600000|2025-09-17 14:50:00|44820|44813|44827.1|44820.1|44832.1|44825.1|44801.3|44794.3|34
1758120900000|2025-09-17 14:55:00|44829.6|44822.6|44821.9|44814.9|44837.3|44830.3|44816.9|44809.9|21
1758121200000|2025-09-17 15:00:00|44823.4|44816.4|44781|44774|44823.6|44816.6|44781|44774|131
1758121500000|2025-09-17 15:05:00|44778.5|44771.5|44804.9|44797.9|44804.9|44797.9|44771|44764|53
1758121800000|2025-09-17 15:10:00|44799.9|44792.9|44828.3|44821.3|44833.3|44826.3|44799.9|44792.9|40
1758122100000|2025-09-17 15:15:00|44830.8|44823.8|44847.6|44840.6|44854.3|44847.3|44823.3|44816.3|45
1758122400000|2025-09-17 15:20:00|44850.1|44843.1|44822.1|44815.1|44852.6|44845.6|44819.6|44812.6|37
1758122700000|2025-09-17 15:25:00|44824.6|44817.6|44802.9|44795.9|44824.6|44817.6|44789.4|44782.4|34
1758123000000|2025-09-17 15:30:00|44802.3|44795.3|44821.3|44814.3|44823.8|44816.8|44801.4|44794.4|44
1758123300000|2025-09-17 15:35:00|44823.8|44816.8|44817.2|44810.2|44833.8|44826.8|44812.2|44805.2|46
1758123600000|2025-09-17 15:40:00|44814.7|44807.7|44825.2|44818.2|44829.4|44822.4|44814|44807|79
1758123900000|2025-09-17 15:45:00|44820.2|44813.2|44815|44808|44825.2|44818.2|44805.9|44798.9|26
1758124200000|2025-09-17 15:50:00|44812.5|44805.5|44822.4|44815.4|44833.6|44826.6|44811.1|44804.1|22
1758124500000|2025-09-17 15:55:00|44824.9|44817.9|44823.8|44816.8|44839.9|44832.9|44821.3|44814.3|39
1758124800000|2025-09-17 16:00:00|44826.3|44819.3|44810.3|44803.3|44826.3|44819.3|44807.8|44800.8|39
1758125100000|2025-09-17 16:05:00|44812.8|44805.8|44802.4|44795.4|44820.3|44813.3|44799.3|44792.3|50
1758125400000|2025-09-17 16:10:00|44801|44794|44801.1|44794.1|44809.1|44802.1|44789.4|44782.4|43
1758125700000|2025-09-17 16:15:00|44798.9|44791.9|44794.1|44787.1|44811.6|44804.6|44791.6|44784.6|9
1758126000000|2025-09-17 16:20:00|44791.6|44784.6|44791.6|44784.6|44799.2|44792.2|44778.8|44771.8|27
1758126300000|2025-09-17 16:25:00|44796.6|44789.6|44805.8|44798.8|44805.8|44798.8|44790.8|44783.8|28
1758126600000|2025-09-17 16:30:00|44803.3|44796.3|44776.3|44769.3|44805.8|44798.8|44776.3|44769.3|27
1758126900000|2025-09-17 16:35:00|44778.8|44771.8|44753.9|44746.9|44783.8|44776.8|44751.4|44744.4|49
1758127200000|2025-09-17 16:40:00|44756.4|44749.4|44779.1|44772.1|44781.6|44774.6|44741.4|44734.4|100
1758127500000|2025-09-17 16:45:00|44776.6|44769.6|44763.7|44756.7|44776.6|44769.6|44749.1|44742.1|18
1758127800000|2025-09-17 16:50:00|44761.2|44754.2|44771.3|44764.3|44788.7|44781.7|44761.2|44754.2|30
1758128100000|2025-09-17 16:55:00|44773.8|44766.8|44763.2|44756.2|44778.8|44771.8|44763.2|44756.2|20
1758128400000|2025-09-17 17:00:00|44762.5|44755.5|44778.9|44771.9|44783.9|44776.9|44762.5|44755.5|22
1758128700000|2025-09-17 17:05:00|44777.8|44770.8|44767|44760|44781.9|44774.9|44764.5|44757.5|13
1758129000000|2025-09-17 17:10:00|44764.5|44757.5|44764.6|44757.6|44765.4|44758.4|44750.1|44743.1|14
1758129300000|2025-09-17 17:15:00|44769.6|44762.6|44770.3|44763.3|44774.6|44767.6|44762.1|44755.1|30
1758129600000|2025-09-17 17:20:00|44772.8|44765.8|44779.7|44772.7|44779.7|44772.7|44759.7|44752.7|13
1758129900000|2025-09-17 17:25:00|44782.2|44775.2|44769.7|44762.7|44784.7|44777.7|44769.7|44762.7|26
1758130200000|2025-09-17 17:30:00|44772.2|44765.2|44779.7|44772.7|44789.7|44782.7|44769.7|44762.7|16
1758130500000|2025-09-17 17:35:00|44782.2|44775.2|44801.8|44794.8|44804.2|44797.2|44782.2|44775.2|42
1758130800000|2025-09-17 17:40:00|44804.3|44797.3|44806.1|44799.1|44811.6|44804.6|44796.5|44789.5|20
1758131100000|2025-09-17 17:45:00|44803.6|44796.6|44791.1|44784.1|44806.1|44799.1|44791.1|44784.1|37
1758131400000|2025-09-17 17:50:00|44790|44783|44785.7|44778.7|44792.5|44785.5|44780.7|44773.7|21
1758131700000|2025-09-17 17:55:00|44784.9|44777.9|44800.5|44793.5|44808|44801|44784.9|44777.9|87
1758132000000|2025-09-17 18:00:00|44803|44796|44864.2|44857.2|44886.5|44879.5|44771|44764|751
1758132300000|2025-09-17 18:05:00|44864.3|44857.3|44761.8|44754.8|44869.2|44862.2|44756.8|44749.8|305
1758132600000|2025-09-17 18:10:00|44761.1|44754.1|44659.1|44652.1|44779.1|44772.1|44659.1|44652.1|382
1758132900000|2025-09-17 18:15:00|44658.4|44651.4|44701.7|44694.7|44716.8|44709.8|44636.6|44629.6|247
1758133200000|2025-09-17 18:20:00|44699.2|44692.2|44767.4|44760.4|44776.2|44769.2|44659.2|44652.2|152
1758133500000|2025-09-17 18:25:00|44764.9|44757.9|44837.4|44830.4|44840.1|44833.1|44747.3|44740.3|124
1758133800000|2025-09-17 18:30:00|44838.7|44831.7|44707.6|44700.6|44848.7|44841.7|44701.7|44694.7|195
1758134100000|2025-09-17 18:35:00|44710.1|44703.1|44691.6|44684.6|44786.3|44779.3|44682.6|44675.6|218
1758134400000|2025-09-17 18:40:00|44689.1|44682.1|44674.3|44667.3|44741.8|44734.8|44634.3|44627.3|227
1758134700000|2025-09-17 18:45:00|44676.8|44669.8|44726.7|44719.7|44735.2|44728.2|44629.3|44622.3|158
1758135000000|2025-09-17 18:50:00|44719.2|44712.2|44624.2|44617.2|44731.7|44724.7|44594.2|44587.2|327
1758135300000|2025-09-17 18:55:00|44626.7|44619.7|44819.8|44812.8|44822.3|44815.3|44624.2|44617.2|221
1758135600000|2025-09-17 19:00:00|44814.8|44807.8|44840.2|44833.2|44879.9|44872.9|44802.7|44795.7|233
1758135900000|2025-09-17 19:05:00|44847.7|44840.7|44863.6|44856.6|44895|44888|44832.7|44825.7|244
1758136200000|2025-09-17 19:10:00|44864.1|44857.1|44813.3|44806.3|44901.6|44894.6|44799.1|44792.1|150
1758136500000|2025-09-17 19:15:00|44813.2|44806.2|44852|44845|44893.9|44886.9|44806|44799|125
1758136800000|2025-09-17 19:20:00|44849.5|44842.5|44925.5|44918.5|44938|44931|44832|44825|169
1758137100000|2025-09-17 19:25:00|44928|44921|44934.8|44927.8|44959.1|44952.1|44906.6|44899.6|77
1758137400000|2025-09-17 19:30:00|44932.3|44925.3|44877.4|44870.4|44963.9|44956.9|44856.5|44849.5|210
1758137700000|2025-09-17 19:35:00|44882.4|44875.4|44888.2|44881.2|44925.2|44918.2|44874.2|44867.2|106
1758138000000|2025-09-17 19:40:00|44885.7|44878.7|44883.1|44876.1|44907.4|44900.4|44865|44858|112
1758138300000|2025-09-17 19:45:00|44880.6|44873.6|44860|44853|44882.5|44875.5|44843.2|44836.2|112
1758138600000|2025-09-17 19:50:00|44880|44873|44859.1|44852.1|44890|44883|44811.9|44804.9|190
1758138900000|2025-09-17 19:55:00|44856.6|44849.6|44841.7|44834.7|44876|44869|44788.1|44781.1|234
1758139200000|2025-09-17 20:00:00|44839.2|44832.2|44860|44853|44875|44868|44833.4|44826.4|92
1758139500000|2025-09-17 20:05:00|44862.5|44855.5|44868.2|44861.2|44874|44867|44850|44843|50
1758139800000|2025-09-17 20:10:00|44865.7|44858.7|44866.5|44859.5|44870.7|44863.7|44855.7|44848.7|22
1758140100000|2025-09-17 20:15:00|44869|44862|44868.7|44861.7|44882.1|44875.1|44863.9|44856.9|39
1758140400000|2025-09-17 20:20:00|44866.2|44859.2|44887.7|44880.7|44890.2|44883.2|44866.2|44859.2|9
1758140700000|2025-09-17 20:25:00|44890.2|44883.2|44920.7|44913.7|44923.2|44916.2|44885.2|44878.2|6
1758141000000|2025-09-17 20:30:00|44923|44916|44919.4|44912.4|44927.8|44920.8|44914.4|44907.4|8
1758141300000|2025-09-17 20:35:00|44916.9|44909.9|44909.8|44902.8|44919.4|44912.4|44901.2|44894.2|6
1758141600000|2025-09-17 20:40:00|44907.3|44900.3|44912.6|44905.6|44919.3|44912.3|44907.3|44900.3|3
1758141900000|2025-09-17 20:45:00|44910.1|44903.1|44892.7|44885.7|44912.7|44905.7|44892.7|44885.7|18
1758142200000|2025-09-17 20:50:00|44895.2|44888.2|44894.9|44887.9|44897.5|44890.5|44890|44883|7
1758142500000|2025-09-17 20:55:00|44892.4|44885.4|44895.3|44865.3|44899.7|44890.4|44877.4|44865.3|18
1758142800000|2025-09-17 21:00:00|44894|44864|44893.9|44863.9|44894.7|44864.7|44892.4|44862.4|0
1758143100000|2025-09-17 21:05:00|44892.4|44862.4|44895.2|44865.2|44895.6|44865.6|44892.4|44862.4|0
1758143400000|2025-09-17 21:10:00|44897.3|44867.3|44897.5|44867.5|44897.5|44867.5|44895.2|44865.2|0
1758143700000|2025-09-17 21:15:00|44896|44866|44892.6|44862.6|44897.5|44867.5|44892.6|44862.6|0
1758144000000|2025-09-17 21:20:00|44892.1|44862.1|44891.5|44861.5|44892.1|44862.1|44891.5|44861.5|0
1758144300000|2025-09-17 21:25:00|44892.6|44862.6|44893.2|44863.2|44893.7|44863.7|44891.7|44861.7|0
1758144600000|2025-09-17 21:30:00|44893.9|44863.9|44893|44863|44894.8|44864.8|44892.1|44862.1|0
1758144900000|2025-09-17 21:35:00|44893.2|44863.2|44894.1|44864.1|44894.1|44864.1|44891.7|44861.7|0
1758145200000|2025-09-17 21:40:00|44894.3|44864.3|44895.2|44865.2|44895.2|44865.2|44894.3|44864.3|0
1758145500000|2025-09-17 21:45:00|44895.3|44865.3|44895.2|44865.2|44895.3|44865.3|44894.9|44864.9|0
1758145800000|2025-09-17 21:50:00|44895.4|44865.4|44894.9|44864.9|44896.3|44866.3|44894.8|44864.8|0
1758146100000|2025-09-17 21:55:00|44894.8|44864.8|44893.4|44863.4|44894.8|44864.8|44893.3|44863.3|0
1758146400000|2025-09-17 22:00:00|44893.5|44863.5|44896.5|44881.5|44933.9|44918.9|44891.5|44862.5|7
1758146700000|2025-09-17 22:05:00|44899|44884|44915.2|44900.2|44915.2|44900.2|44894|44879|1
1758147000000|2025-09-17 22:10:00|44917.7|44902.7|44909.9|44894.9|44917.7|44902.7|44904.4|44889.4|0
1758147300000|2025-09-17 22:15:00|44911.1|44896.1|44917.1|44902.1|44917.1|44902.1|44910.5|44895.5|0
1758147600000|2025-09-17 22:20:00|44914.6|44899.6|44914.6|44899.6|44916.4|44901.4|44909.7|44894.7|2
1758147900000|2025-09-17 22:25:00|44917.1|44902.1|44922.8|44907.8|44922.8|44907.8|44917.1|44902.1|4
1758148200000|2025-09-17 22:30:00|44922.5|44907.5|44928.9|44913.9|44928.9|44913.9|44917.5|44902.5|2
1758148500000|2025-09-17 22:35:00|44931.4|44916.4|44964|44949|44964|44949|44930.8|44915.8|6
1758148800000|2025-09-17 22:40:00|44961.5|44946.5|44973.5|44958.5|44973.5|44958.5|44955|44940|4
1758149100000|2025-09-17 22:45:00|44971|44956|44971|44956|44971|44956|44956|44941|14
1758149400000|2025-09-17 22:50:00|44973.5|44958.5|44956.6|44941.6|44973.5|44958.5|44949|44934|1
1758149700000|2025-09-17 22:55:00|44959.1|44944.1|44951.6|44936.6|44959.1|44944.1|44951.6|44936.6|1
1758150000000|2025-09-17 23:00:00|44951.8|44936.8|44982.8|44967.8|44982.8|44967.8|44951.8|44936.8|34
1758150300000|2025-09-17 23:05:00|44982.6|44967.6|45018.8|45003.8|45018.8|45003.8|44982.6|44967.6|24
1758150600000|2025-09-17 23:10:00|45023.8|45008.8|45011|44996|45023.8|45008.8|44998.1|44983.1|35
1758150900000|2025-09-17 23:15:00|45013.5|44998.5|45045.2|45030.2|45048|45033|45008.5|44993.5|44
1758151200000|2025-09-17 23:20:00|45034|45019|45048|45033|45049|45034|45029|45014|18
1758151500000|2025-09-17 23:25:00|45040.7|45025.7|45017.4|45002.4|45040.7|45025.7|45017.4|45002.4|48
1758151800000|2025-09-17 23:30:00|45014.9|44999.9|45056.9|45049.9|45088.3|45081.3|44997.5|44982.5|5785
1758152100000|2025-09-17 23:35:00|45059.4|45052.4|45038.3|45031.3|45064.4|45057.4|45024.7|45017.7|91
1758152400000|2025-09-17 23:40:00|45040.8|45033.8|45003|44996|45058.3|45051.3|44990.5|44983.5|205
1758152700000|2025-09-17 23:45:00|45000.5|44993.5|45029.5|45022.5|45037.1|45030.1|44990.4|44983.4|273
1758153000000|2025-09-17 23:50:00|45027|45020|44999.3|44992.3|45029.5|45022.5|44979.4|44972.4|192
1758153300000|2025-09-17 23:55:00|45001.8|44994.8|44970.9|44963.9|45008.8|45001.8|44970.4|44963.4|137
1758153600000|2025-09-18 00:00:00|44980.9|44973.9|44896|44889|44984.8|44977.8|44830.6|44823.6|785
1758153900000|2025-09-18 00:05:00|44894.8|44887.8|44944.3|44937.3|44966.2|44959.2|44891.8|44884.8|253
1758154200000|2025-09-18 00:10:00|44946.8|44939.8|45013.6|45006.6|45017.1|45010.1|44914.3|44907.3|210
1758154500000|2025-09-18 00:15:00|45011.1|45004.1|45005.8|44998.8|45064.3|45057.3|44995.8|44988.8|385
1758154800000|2025-09-18 00:20:00|45003.3|44996.3|44885.2|44878.2|45010.8|45003.8|44844.8|44837.8|532
1758155100000|2025-09-18 00:25:00|44884.1|44877.1|44891|44884|44899.8|44892.8|44830.3|44823.3|392
1758155400000|2025-09-18 00:30:00|44888.5|44881.5|44959.2|44952.2|44974|44967|44883.4|44876.4|333
1758155700000|2025-09-18 00:35:00|44961.7|44954.7|44990.2|44983.2|45008.2|45001.2|44957|44950|169
1758156000000|2025-09-18 00:40:00|44986.8|44979.8|45020.6|45013.6|45027.6|45020.6|44979.1|44972.1|176
1758156300000|2025-09-18 00:45:00|45019.7|45012.7|44950.9|44943.9|45023|45016|44919.5|44912.5|267
1758156600000|2025-09-18 00:50:00|44953.4|44946.4|44916|44909|44953.5|44946.5|44885.5|44878.5|168
1758156900000|2025-09-18 00:55:00|44915.4|44908.4|44964.3|44957.3|44989.2|44982.2|44902.4|44895.4|151
1758157200000|2025-09-18 01:00:00|44964.2|44957.2|45032|45025|45047|45040|44946.8|44939.8|280
1758157500000|2025-09-18 01:05:00|45034.5|45027.5|45093.6|45086.6|45098.6|45091.6|45033.1|45026.1|426
1758157800000|2025-09-18 01:10:00|45092|45085|45095.7|45088.7|45107|45100|45084.5|45077.5|266
1758158100000|2025-09-18 01:15:00|45093.2|45086.2|45141|45134|45163.4|45156.4|45081.2|45074.2|310
1758158400000|2025-09-18 01:20:00|45138.5|45131.5|45149|45142|45154|45147|45110.9|45103.9|146
1758158700000|2025-09-18 01:25:00|45151.5|45144.5|45116|45109|45151.5|45144.5|45104.1|45097.1|185
1758159000000|2025-09-18 01:30:00|45113.5|45106.5|45127.4|45120.4|45131.9|45124.9|45102|45095|179
1758159300000|2025-09-18 01:35:00|45129.9|45122.9|45141.3|45134.3|45143.8|45136.8|45104.4|45097.4|159
1758159600000|2025-09-18 01:40:00|45143.8|45136.8|45174.9|45167.9|45185.4|45178.4|45129|45122|272
1758159900000|2025-09-18 01:45:00|45177.4|45170.4|45185.2|45178.2|45210.5|45203.5|45175.6|45168.6|297
1758160200000|2025-09-18 01:50:00|45182.7|45175.7|45184.5|45177.5|45187|45180|45159.5|45152.5|148
1758160500000|2025-09-18 01:55:00|45187|45180|45195.6|45188.6|45217.1|45210.1|45182|45175|135
1758160800000|2025-09-18 02:00:00|45201|45194|45208.5|45201.5|45228|45221|45189|45182|162
1758161100000|2025-09-18 02:05:00|45211|45204|45235|45228|45237.3|45230.3|45208.5|45201.5|100
1758161400000|2025-09-18 02:10:00|45237.5|45230.5|45299.1|45292.1|45299.2|45292.2|45235|45228|270
1758161700000|2025-09-18 02:15:00|45294.1|45287.1|45266.1|45259.1|45304.8|45297.8|45263.6|45256.6|192
1758162000000|2025-09-18 02:20:00|45263.6|45256.6|45275.4|45268.4|45285.9|45278.9|45259.3|45252.3|133
1758162300000|2025-09-18 02:25:00|45272.9|45265.9|45301.1|45294.1|45306.1|45299.1|45267.3|45260.3|135
1758162600000|2025-09-18 02:30:00|45298.6|45291.6|45339.2|45332.2|45355.9|45348.9|45290|45283|170
1758162900000|2025-09-18 02:35:00|45336.7|45329.7|45353.5|45346.5|45366|45359|45326.7|45319.7|89
1758163200000|2025-09-18 02:40:00|45351|45344|45366.1|45359.1|45371.5|45364.5|45348.5|45341.5|94
1758163500000|2025-09-18 02:45:00|45368.6|45361.6|45340.6|45333.6|45371.1|45364.1|45338.1|45331.1|87
1758163800000|2025-09-18 02:50:00|45341.4|45334.4|45362.8|45355.8|45369.6|45362.6|45341.4|45334.4|62
1758164100000|2025-09-18 02:55:00|45360.9|45353.9|45344.2|45337.2|45365|45358|45339.2|45332.2|66
1758164400000|2025-09-18 03:00:00|45341.7|45334.7|45338.2|45331.2|45352.7|45345.7|45318.8|45311.8|134
1758164700000|2025-09-18 03:05:00|45340.7|45333.7|45339|45332|45355.2|45348.2|45334.7|45327.7|68
1758165000000|2025-09-18 03:10:00|45341.5|45334.5|45334.1|45327.1|45344|45337|45328.8|45321.8|71
1758165300000|2025-09-18 03:15:00|45336.6|45329.6|45341.8|45334.8|45354.1|45347.1|45329.3|45322.3|44
1758165600000|2025-09-18 03:20:00|45342.1|45335.1|45372|45365|45379.5|45372.5|45342.1|45335.1|149
1758165900000|2025-09-18 03:25:00|45369.5|45362.5|45374.5|45367.5|45384.5|45377.5|45361.7|45354.7|96
1758166200000|2025-09-18 03:30:00|45377|45370|45425.7|45418.7|45446|45439|45329.2|45322.2|326
1758166500000|2025-09-18 03:35:00|45425.1|45418.1|45407.4|45400.4|45425.1|45418.1|45345.8|45338.8|188
1758166800000|2025-09-18 03:40:00|45404.9|45397.9|45394.4|45387.4|45436.8|45429.8|45368.9|45361.9|248
1758167100000|2025-09-18 03:45:00|45391.9|45384.9|45432.2|45425.2|45439.7|45432.7|45356.9|45349.9|174
1758167400000|2025-09-18 03:50:00|45429.7|45422.7|45427|45420|45439.7|45432.7|45399.7|45392.7|96
1758167700000|2025-09-18 03:55:00|45422|45415|45387|45380|45427|45420|45384.5|45377.5|117
1758168000000|2025-09-18 04:00:00|45392|45385|45415.1|45408.1|45427.6|45420.6|45379.5|45372.5|142
1758168300000|2025-09-18 04:05:00|45417.6|45410.6|45379.3|45372.3|45420.1|45413.1|45369.3|45362.3|120
1758168600000|2025-09-18 04:10:00|45376.8|45369.8|45420.4|45413.4|45427|45420|45373.3|45366.3|84
1758168900000|2025-09-18 04:15:00|45417.9|45410.9|45419.2|45412.2|45431.7|45424.7|45397.9|45390.9|56
1758169200000|2025-09-18 04:20:00|45416.7|45409.7|45405.4|45398.4|45421.7|45414.7|45395.4|45388.4|108
1758169500000|2025-09-18 04:25:00|45407.9|45400.9|45425.4|45418.4|45427.9|45420.9|45404.8|45397.8|115
1758169800000|2025-09-18 04:30:00|45422.9|45415.9|45402.8|45395.8|45435.4|45428.4|45391.3|45384.3|46
1758170100000|2025-09-18 04:35:00|45400.3|45393.3|45425.9|45418.9|45425.9|45418.9|45372.8|45365.8|135
1758170400000|2025-09-18 04:40:00|45423.4|45416.4|45450.7|45443.7|45453.2|45446.2|45418.4|45411.4|109
1758170700000|2025-09-18 04:45:00|45453.2|45446.2|45430.4|45423.4|45455.7|45448.7|45425.2|45418.2|124
1758171000000|2025-09-18 04:50:00|45427.9|45420.9|45444.8|45437.8|45449.5|45442.5|45410.9|45403.9|82
1758171300000|2025-09-18 04:55:00|45447.3|45440.3|45456|45449|45463.5|45456.5|45434.9|45427.9|126
1758171600000|2025-09-18 05:00:00|45453.5|45446.5|45521|45514|45531|45524|45446|45439|190
1758171900000|2025-09-18 05:05:00|45520.1|45513.1|45476.2|45469.2|45520.1|45513.1|45476.2|45469.2|133
1758172200000|2025-09-18 05:10:00|45478.7|45471.7|45462.3|45455.3|45485|45478|45454.7|45447.7|87
1758172500000|2025-09-18 05:15:00|45459.8|45452.8|45436.9|45429.9|45459.8|45452.8|45432.6|45425.6|106
1758172800000|2025-09-18 05:20:00|45437.6|45430.6|45425.4|45418.4|45447.5|45440.5|45399.8|45392.8|130
1758173100000|2025-09-18 05:25:00|45427.9|45420.9|45350.6|45343.6|45427.9|45420.9|45328.5|45321.5|212
1758173400000|2025-09-18 05:30:00|45353.1|45346.1|45372.7|45365.7|45388.5|45381.5|45332.5|45325.5|240
1758173700000|2025-09-18 05:35:00|45375.2|45368.2|45392.7|45385.7|45392.7|45385.7|45349.6|45342.6|90
1758174000000|2025-09-18 05:40:00|45395.2|45388.2|45348.8|45341.8|45400|45393|45346.3|45339.3|165
1758174300000|2025-09-18 05:45:00|45351.3|45344.3|45344.8|45337.8|45358.4|45351.4|45331.5|45324.5|147
1758174600000|2025-09-18 05:50:00|45347.3|45340.3|45365.4|45358.4|45377.9|45370.9|45339.8|45332.8|103
1758174900000|2025-09-18 05:55:00|45370.4|45363.4|45384.5|45377.5|45385.4|45378.4|45355.2|45348.2|145
1758175200000|2025-09-18 06:00:00|45387|45380|45401.3|45394.3|45420.8|45413.8|45372|45365|278
1758175500000|2025-09-18 06:05:00|45403.8|45396.8|45358.9|45351.9|45411|45404|45356.4|45349.4|261
1758175800000|2025-09-18 06:10:00|45366.4|45359.4|45369.6|45362.6|45381.5|45374.5|45342|45335|129
1758176100000|2025-09-18 06:15:00|45372.1|45365.1|45331.6|45324.6|45374.1|45367.1|45312.2|45305.2|479
1758176400000|2025-09-18 06:20:00|45329.1|45322.1|45330.6|45323.6|45340.6|45333.6|45305.9|45298.9|331
1758176700000|2025-09-18 06:25:00|45335.6|45328.6|45347.1|45340.1|45355.1|45348.1|45317.5|45310.5|493
1758177000000|2025-09-18 06:30:00|45342.1|45335.1|45375.5|45368.5|45375.5|45368.5|45322.1|45315.1|426
1758177300000|2025-09-18 06:35:00|45375.9|45368.9|45410.9|45403.9|45415.9|45408.9|45373.4|45366.4|222
1758177600000|2025-09-18 06:40:00|45415.9|45408.9|45471.9|45464.9|45483.9|45476.9|45410.9|45403.9|572
1758177900000|2025-09-18 06:45:00|45475.1|45468.1|45485.9|45478.9|45495.9|45488.9|45460.3|45453.3|238
1758178200000|2025-09-18 06:50:00|45488.4|45481.4|45479.8|45472.8|45489.1|45482.1|45470.9|45463.9|123
1758178500000|2025-09-18 06:55:00|45482.3|45475.3|45505.6|45498.6|45510.9|45503.9|45482.3|45475.3|53
1758178800000|2025-09-18 07:00:00|45510.6|45503.6|45505.2|45498.2|45510.7|45503.7|45472.7|45465.7|209
1758179100000|2025-09-18 07:05:00|45510.2|45503.2|45499.3|45492.3|45520.1|45513.1|45496.3|45489.3|71
1758179400000|2025-09-18 07:10:00|45496.8|45489.8|45520.9|45513.9|45526|45519|45494.3|45487.3|133
1758179700000|2025-09-18 07:15:00|45517.2|45510.2|45568.4|45561.4|45570.9|45563.9|45510.6|45503.6|173
1758180000000|2025-09-18 07:20:00|45568.5|45561.5|45510.7|45503.7|45568.5|45561.5|45503.3|45496.3|77
1758180300000|2025-09-18 07:25:00|45505.7|45498.7|45483.5|45476.5|45505.7|45498.7|45469|45462|110
1758180600000|2025-09-18 07:30:00|45486|45479|45494.1|45487.1|45511.6|45504.6|45464.2|45457.2|84
1758180900000|2025-09-18 07:35:00|45491.6|45484.6|45509.1|45502.1|45514.1|45507.1|45486.6|45479.6|26
1758181200000|2025-09-18 07:40:00|45511.6|45504.6|45499.5|45492.5|45521.6|45514.6|45489.6|45482.6|59
1758181500000|2025-09-18 07:45:00|45502|45495|45501.9|45494.9|45525.4|45518.4|45494.4|45487.4|73
1758181800000|2025-09-18 07:50:00|45504.4|45497.4|45491.7|45484.7|45506.9|45499.9|45474.2|45467.2|115
1758182100000|2025-09-18 07:55:00|45489.2|45482.2|45496.1|45489.1|45499.2|45492.2|45474.4|45467.4|79
1758182400000|2025-09-18 08:00:00|45493.6|45486.6|45544.8|45537.8|45549.8|45542.8|45461.1|45454.1|190
1758182700000|2025-09-18 08:05:00|45542.3|45535.3|45527.9|45520.9|45553.1|45546.1|45516.7|45509.7|64
1758183000000|2025-09-18 08:10:00|45525.4|45518.4|45648|45641|45665.5|45658.5|45525.4|45518.4|213
1758183300000|2025-09-18 08:15:00|45645.5|45638.5|45637.8|45630.8|45662.3|45655.3|45624.1|45617.1|73
1758183600000|2025-09-18 08:20:00|45635.3|45628.3|45616.3|45609.3|45636.8|45629.8|45608.8|45601.8|76
1758183900000|2025-09-18 08:25:00|45618.8|45611.8|45634.8|45627.8|45639.8|45632.8|45615.8|45608.8|63
1758184200000|2025-09-18 08:30:00|45637.3|45630.3|45683.5|45676.5|45683.5|45676.5|45619.6|45612.6|107
1758184500000|2025-09-18 08:35:00|45684.3|45677.3|45667.7|45660.7|45703.7|45696.7|45665.6|45658.6|96
1758184800000|2025-09-18 08:40:00|45670.2|45663.2|45676|45669|45678.5|45671.5|45638.2|45631.2|62
1758185100000|2025-09-18 08:45:00|45673.5|45666.5|45707.2|45700.2|45712.6|45705.6|45673.5|45666.5|137
1758185400000|2025-09-18 08:50:00|45709.7|45702.7|45722.2|45715.2|45726|45719|45695.6|45688.6|107
1758185700000|2025-09-18 08:55:00|45719.7|45712.7|45720.1|45713.1|45727.4|45720.4|45701.3|45694.3|217
1758186000000|2025-09-18 09:00:00|45717.6|45710.6|45687.8|45680.8|45730.5|45723.5|45687|45680|106
1758186300000|2025-09-18 09:05:00|45685.3|45678.3|45665.5|45658.5|45687.8|45680.8|45661.5|45654.5|61
1758186600000|2025-09-18 09:10:00|45667.6|45660.6|45641.7|45634.7|45667.6|45660.6|45640.9|45633.9|181
1758186900000|2025-09-18 09:15:00|45644.2|45637.2|45666.3|45659.3|45678.1|45671.1|45639.2|45632.2|36
1758187200000|2025-09-18 09:20:00|45663.8|45656.8|45650.2|45643.2|45679.7|45672.7|45647.7|45640.7|28
1758187500000|2025-09-18 09:25:00|45647.7|45640.7|45665.3|45658.3|45665.3|45658.3|45645.5|45638.5|23
1758187800000|2025-09-18 09:30:00|45667.8|45660.8|45681|45674|45681|45674|45658.5|45651.5|65
1758188100000|2025-09-18 09:35:00|45683.5|45676.5|45673.3|45666.3|45691|45684|45665.9|45658.9|30
1758188400000|2025-09-18 09:40:00|45680.8|45673.8|45690.8|45683.8|45695.9|45688.9|45675.9|45668.9|139
1758188700000|2025-09-18 09:45:00|45688.3|45681.3|45700.4|45693.4|45710.8|45703.8|45688.3|45681.3|17
1758189000000|2025-09-18 09:50:00|45702.9|45695.9|45676.8|45669.8|45720.9|45713.9|45676.8|45669.8|11
1758189300000|2025-09-18 09:55:00|45674.3|45667.3|45685.2|45678.2|45692.7|45685.7|45669.3|45662.3|6
1758189600000|2025-09-18 10:00:00|45682.7|45675.7|45719.9|45712.9|45722.7|45715.7|45675.2|45668.2|41
1758189900000|2025-09-18 10:05:00|45722.4|45715.4|45722.8|45715.8|45741|45734|45715.8|45708.8|78
1758190200000|2025-09-18 10:10:00|45725.3|45718.3|45721.9|45714.9|45734.3|45727.3|45717.8|45710.8|14
1758190500000|2025-09-18 10:15:00|45724.4|45717.4|45739.6|45732.6|45744.4|45737.4|45719.4|45712.4|29
1758190800000|2025-09-18 10:20:00|45737.1|45730.1|45721.9|45714.9|45739.6|45732.6|45719.4|45712.4|25
1758191100000|2025-09-18 10:25:00|45719.4|45712.4|45717.3|45710.3|45721.9|45714.9|45689.2|45682.2|29
1758191400000|2025-09-18 10:30:00|45714.8|45707.8|45706.7|45699.7|45717.3|45710.3|45696.7|45689.7|13
1758191700000|2025-09-18 10:35:00|45709.2|45702.2|45714.1|45707.1|45721.9|45714.9|45706.7|45699.7|15
1758192000000|2025-09-18 10:40:00|45716.6|45709.6|45733.6|45726.6|45738.6|45731.6|45714.1|45707.1|30
1758192300000|2025-09-18 10:45:00|45738.6|45731.6|45719.3|45712.3|45743.6|45736.6|45716.8|45709.8|34
1758192600000|2025-09-18 10:50:00|45721.8|45714.8|45724.5|45717.5|45729.6|45722.6|45711.8|45704.8|20
1758192900000|2025-09-18 10:55:00|45722|45715|45721.8|45714.8|45726.8|45719.8|45707.1|45700.1|21
1758193200000|2025-09-18 11:00:00|45714.3|45707.3|45769.6|45762.6|45784.9|45777.9|45714.3|45707.3|123
1758193500000|2025-09-18 11:05:00|45767.1|45760.1|45805.2|45798.2|45808.2|45801.2|45764.9|45757.9|45
1758193800000|2025-09-18 11:10:00|45802.7|45795.7|45819.1|45812.1|45837.7|45830.7|45799.9|45792.9|74
1758194100000|2025-09-18 11:15:00|45819|45812|45829.1|45822.1|45854.1|45847.1|45816.6|45809.6|117
1758194400000|2025-09-18 11:20:00|45834.1|45827.1|45820.4|45813.4|45839.1|45832.1|45817.9|45810.9|40
1758194700000|2025-09-18 11:25:00|45822.9|45815.9|45812.6|45805.6|45822.9|45815.9|45792.9|45785.9|28
1758195000000|2025-09-18 11:30:00|45814.9|45807.9|45829.7|45822.7|45829.7|45822.7|45809.9|45802.9|19
1758195300000|2025-09-18 11:35:00|45832.2|45825.2|45820.5|45813.5|45843.2|45836.2|45808|45801|49
1758195600000|2025-09-18 11:40:00|45815|45808|45794.7|45787.7|45815|45808|45766.9|45759.9|22
1758195900000|2025-09-18 11:45:00|45792.2|45785.2|45808.4|45801.4|45814.7|45807.7|45782.2|45775.2|12
1758196200000|2025-09-18 11:50:00|45805.9|45798.9|45795.4|45788.4|45811.4|45804.4|45789.4|45782.4|15
1758196500000|2025-09-18 11:55:00|45792.9|45785.9|45798.5|45791.5|45801|45794|45783|45776|14
1758196800000|2025-09-18 12:00:00|45796|45789|45804|45797|45811|45804|45795.9|45788.9|18
1758197100000|2025-09-18 12:05:00|45801.5|45794.5|45803.9|45796.9|45821|45814|45801.5|45794.5|6
1758197400000|2025-09-18 12:10:00|45804.3|45797.3|45795.6|45788.6|45804.3|45797.3|45783.9|45776.9|22
1758197700000|2025-09-18 12:15:00|45793.1|45786.1|45782.5|45775.5|45793.1|45786.1|45765.8|45758.8|56
1758198000000|2025-09-18 12:20:00|45780|45773|45795.5|45788.5|45803.6|45796.6|45776.5|45769.5|18
1758198300000|2025-09-18 12:25:00|45795.1|45788.1|45785.7|45778.7|45800.1|45793.1|45780.7|45773.7|12
1758198600000|2025-09-18 12:30:00|45808.2|45801.2|45789.2|45782.2|45830.8|45823.8|45766.5|45759.5|68
1758198900000|2025-09-18 12:35:00|45791.7|45784.7|45774.1|45767.1|45797.5|45790.5|45767.3|45760.3|53
1758199200000|2025-09-18 12:40:00|45771.6|45764.6|45774.9|45767.9|45793.8|45786.8|45771.6|45764.6|19
1758199500000|2025-09-18 12:45:00|45777.4|45770.4|45794.4|45787.4|45799.6|45792.6|45777|45770|19
1758199800000|2025-09-18 12:50:00|45796.9|45789.9|45777.7|45770.7|45796.9|45789.9|45767.5|45760.5|35
1758200100000|2025-09-18 12:55:00|45775.2|45768.2|45755.1|45748.1|45781.1|45774.1|45753.8|45746.8|53
1758200400000|2025-09-18 13:00:00|45752.6|45745.6|45734.6|45727.6|45770.4|45763.4|45713.4|45706.4|92
1758200700000|2025-09-18 13:05:00|45732.1|45725.1|45730.9|45723.9|45736.5|45729.5|45711.7|45704.7|33
1758201000000|2025-09-18 13:10:00|45728.4|45721.4|45705.6|45698.6|45734|45727|45705.5|45698.5|224
1758201300000|2025-09-18 13:15:00|45703.1|45696.1|45690|45683|45724.6|45717.6|45684.6|45677.6|69
1758201600000|2025-09-18 13:20:00|45690.6|45683.6|45727.6|45720.6|45732.6|45725.6|45686.5|45679.5|98
1758201900000|2025-09-18 13:25:00|45725.1|45718.1|45730.3|45723.3|45738.1|45731.1|45716.8|45709.8|38
1758202200000|2025-09-18 13:30:00|45732.8|45725.8|45729.3|45722.3|45752.4|45745.4|45711.5|45704.5|217
1758202500000|2025-09-18 13:35:00|45726.8|45719.8|45770.7|45763.7|45804.2|45797.2|45724.3|45717.3|274
1758202800000|2025-09-18 13:40:00|45768.2|45761.2|45714|45707|45785.7|45778.7|45714|45707|208
1758203100000|2025-09-18 13:45:00|45711.5|45704.5|45762.3|45755.3|45767.3|45760.3|45685.3|45678.3|325
1758203400000|2025-09-18 13:50:00|45767.3|45760.3|45746|45739|45810.9|45803.9|45743.5|45736.5|198
1758203700000|2025-09-18 13:55:00|45748.5|45741.5|45790.9|45783.9|45790.9|45783.9|45730.6|45723.6|144
1758204000000|2025-09-18 14:00:00|45785.9|45778.9|45825.7|45818.7|45828.3|45821.3|45785.9|45778.9|252
1758204300000|2025-09-18 14:05:00|45828.2|45821.2|45860.7|45853.7|45865.2|45858.2|45828.2|45821.2|83
1758204600000|2025-09-18 14:10:00|45863.2|45856.2|45893.2|45886.2|45895.7|45888.7|45855.1|45848.1|117
1758204900000|2025-09-18 14:15:00|45895.7|45888.7|45936|45929|45940.7|45933.7|45885.4|45878.4|129
1758205200000|2025-09-18 14:20:00|45933.5|45926.5|45922.6|45915.6|45949.4|45942.4|45912.5|45905.5|122
1758205500000|2025-09-18 14:25:00|45925.1|45918.1|45909.1|45902.1|45942.6|45935.6|45909.1|45902.1|76
1758205800000|2025-09-18 14:30:00|45911.6|45904.6|45944|45937|45954.3|45947.3|45906.6|45899.6|139
1758206100000|2025-09-18 14:35:00|45941.5|45934.5|45923.1|45916.1|45959.6|45952.6|45923.1|45916.1|147
1758206400000|2025-09-18 14:40:00|45925.6|45918.6|45896.5|45889.5|45937.9|45930.9|45894|45887|71
1758206700000|2025-09-18 14:45:00|45899|45892|45924.3|45917.3|45926|45919|45894|45887|100
1758207000000|2025-09-18 14:50:00|45921.8|45914.8|45876.1|45869.1|45921.8|45914.8|45876.1|45869.1|86
1758207300000|2025-09-18 14:55:00|45878.6|45871.6|45890.2|45883.2|45892.7|45885.7|45875.2|45868.2|56
1758207600000|2025-09-18 15:00:00|45887.7|45880.7|45886.5|45879.5|45906.5|45899.5|45871.5|45864.5|57
1758207900000|2025-09-18 15:05:00|45884|45877|45895.7|45888.7|45913.5|45906.5|45854|45847|156
1758208200000|2025-09-18 15:10:00|45900.7|45893.7|45915.5|45908.5|45919.9|45912.9|45892.6|45885.6|33
1758208500000|2025-09-18 15:15:00|45918|45911|45950.1|45943.1|45959.6|45952.6|45918|45911|119
1758208800000|2025-09-18 15:20:00|45952.6|45945.6|45927.9|45920.9|45961.6|45954.6|45925.4|45918.4|126
1758209100000|2025-09-18 15:25:00|45927.5|45920.5|45929.3|45922.3|45944.5|45937.5|45920|45913|50
1758209400000|2025-09-18 15:30:00|45931.8|45924.8|45939.2|45932.2|45954.3|45947.3|45931.7|45924.7|145
1758209700000|2025-09-18 15:35:00|45936.7|45929.7|45939.5|45932.5|45952|45945|45934.2|45927.2|130
1758210000000|2025-09-18 15:40:00|45942|45935|45939|45932|45949.5|45942.5|45929|45922|75
1758210300000|2025-09-18 15:45:00|45941.5|45934.5|45919|45912|45941.5|45934.5|45919|45912|136
1758210600000|2025-09-18 15:50:00|45921.5|45914.5|45899.2|45892.2|45921.5|45914.5|45881.5|45874.5|59
1758210900000|2025-09-18 15:55:00|45904.2|45897.2|45886.9|45879.9|45916|45909|45879|45872|34
1758211200000|2025-09-18 16:00:00|45884.4|45877.4|45922.1|45915.1|45924.6|45917.6|45884.4|45877.4|210
1758211500000|2025-09-18 16:05:00|45919.6|45912.6|45906.9|45899.9|45930.3|45923.3|45897.8|45890.8|49
1758211800000|2025-09-18 16:10:00|45909.4|45902.4|45948.5|45941.5|45950.3|45943.3|45904.4|45897.4|94
1758212100000|2025-09-18 16:15:00|45946|45939|45940.9|45933.9|45956.1|45949.1|45936.1|45929.1|50
1758212400000|2025-09-18 16:20:00|45940.3|45933.3|45939.9|45932.9|45947.4|45940.4|45929.9|45922.9|63
1758212700000|2025-09-18 16:25:00|45942.4|45935.4|45932.2|45925.2|45945.4|45938.4|45932.2|45925.2|24
1758213000000|2025-09-18 16:30:00|45934.7|45927.7|45940.9|45933.9|45943.4|45936.4|45929.7|45922.7|49
1758213300000|2025-09-18 16:35:00|45943.4|45936.4|45945.6|45938.6|45955.2|45948.2|45940.9|45933.9|11
1758213600000|2025-09-18 16:40:00|45943.1|45936.1|45938.5|45931.5|45951.8|45944.8|45936|45929|37
1758213900000|2025-09-18 16:45:00|45936|45929|45942.7|45935.7|45947.7|45940.7|45936|45929|28
1758214200000|2025-09-18 16:50:00|45942.1|45935.1|45934.1|45927.1|45943.6|45936.6|45934.1|45927.1|23
1758214500000|2025-09-18 16:55:00|45936.6|45929.6|45939.6|45932.6|45942.1|45935.1|45924.6|45917.6|39
1758214800000|2025-09-18 17:00:00|45934.6|45927.6|45909.2|45902.2|45939.6|45932.6|45904.2|45897.2|105
1758215100000|2025-09-18 17:05:00|45911.7|45904.7|45926.7|45919.7|45929.2|45922.2|45909.2|45902.2|38
1758215400000|2025-09-18 17:10:00|45924.2|45917.2|45914.1|45907.1|45926.7|45919.7|45909.1|45902.1|46
1758215700000|2025-09-18 17:15:00|45916.6|45909.6|45899|45892|45924|45917|45899|45892|33
1758216000000|2025-09-18 17:20:00|45904|45897|45897.8|45890.8|45905.3|45898.3|45889.5|45882.5|35
1758216300000|2025-09-18 17:25:00|45900.3|45893.3|45890.1|45883.1|45900.3|45893.3|45885.9|45878.9|23
1758216600000|2025-09-18 17:30:00|45885.1|45878.1|45874.6|45867.6|45889.3|45882.3|45874.6|45867.6|30
1758216900000|2025-09-18 17:35:00|45872.1|45865.1|45859.8|45852.8|45872.1|45865.1|45835.9|45828.9|78
1758217200000|2025-09-18 17:40:00|45862.3|45855.3|45840|45833|45862.3|45855.3|45832.3|45825.3|55
1758217500000|2025-09-18 17:45:00|45842.5|45835.5|45836.1|45829.1|45854.2|45847.2|45828.6|45821.6|80
1758217800000|2025-09-18 17:50:00|45834.3|45827.3|45856|45849|45861.6|45854.6|45825.6|45818.6|36
1758218100000|2025-09-18 17:55:00|45854.3|45847.3|45839.8|45832.8|45856.8|45849.8|45829.8|45822.8|35
1758218400000|2025-09-18 18:00:00|45840.3|45833.3|45856.7|45849.7|45860.8|45853.8|45830.3|45823.3|21
1758218700000|2025-09-18 18:05:00|45863.5|45856.5|45865.5|45858.5|45881|45874|45861|45854|17
1758219000000|2025-09-18 18:10:00|45863|45856|45838.1|45831.1|45863|45856|45829.6|45822.6|41
1758219300000|2025-09-18 18:15:00|45840.6|45833.6|45844.5|45837.5|45855.5|45848.5|45838.1|45831.1|49
1758219600000|2025-09-18 18:20:00|45842|45835|45848|45841|45850.5|45843.5|45834.5|45827.5|21
1758219900000|2025-09-18 18:25:00|45850.5|45843.5|45844.8|45837.8|45859.3|45852.3|45842.3|45835.3|19
1758220200000|2025-09-18 18:30:00|45847.3|45840.3|45856.7|45849.7|45856.7|45849.7|45839.8|45832.8|34
1758220500000|2025-09-18 18:35:00|45859.2|45852.2|45864.9|45857.9|45874.2|45867.2|45859.2|45852.2|61
1758220800000|2025-09-18 18:40:00|45867.4|45860.4|45844.3|45837.3|45867.4|45860.4|45834.3|45827.3|30
1758221100000|2025-09-18 18:45:00|45839.3|45832.3|45875|45868|45880|45873|45836.8|45829.8|72
1758221400000|2025-09-18 18:50:00|45877.5|45870.5|45881|45874|45881|45874|45867.5|45860.5|77
1758221700000|2025-09-18 18:55:00|45883.5|45876.5|45874.1|45867.1|45889.1|45882.1|45874.1|45867.1|173
1758222000000|2025-09-18 19:00:00|45873.3|45866.3|45851.5|45844.5|45878.3|45871.3|45844|45837|89
1758222300000|2025-09-18 19:05:00|45854|45847|45860|45853|45872.5|45865.5|45849|45842|36
1758222600000|2025-09-18 19:10:00|45865|45858|45846|45839|45865|45858|45846|45839|46
1758222900000|2025-09-18 19:15:00|45848.5|45841.5|45845.9|45838.9|45851|45844|45833.5|45826.5|34
1758223200000|2025-09-18 19:20:00|45848.4|45841.4|45830.8|45823.8|45850.9|45843.9|45828.2|45821.2|53
1758223500000|2025-09-18 19:25:00|45828.3|45821.3|45817.4|45810.4|45830.8|45823.8|45812.4|45805.4|54
1758223800000|2025-09-18 19:30:00|45814.9|45807.9|45802.9|45795.9|45822.4|45815.4|45794|45787|44
1758224100000|2025-09-18 19:35:00|45800.4|45793.4|45800|45793|45807.9|45800.9|45787.9|45780.9|53
1758224400000|2025-09-18 19:40:00|45802.5|45795.5|45786.6|45779.6|45810.1|45803.1|45774|45767|40
1758224700000|2025-09-18 19:45:00|45789.1|45782.1|45784.7|45777.7|45797.5|45790.5|45772.2|45765.2|68
1758225000000|2025-09-18 19:50:00|45782.2|45775.2|45814.3|45807.3|45829.6|45822.6|45779.7|45772.7|197
1758225300000|2025-09-18 19:55:00|45809.3|45802.3|45820|45813|45840|45833|45804.4|45797.4|435
1758225600000|2025-09-18 20:00:00|45819.9|45812.9|45844.8|45837.8|45852.1|45845.1|45809.4|45802.4|69
1758225900000|2025-09-18 20:05:00|45847.3|45840.3|45849.3|45842.3|45861.9|45854.9|45844.8|45837.8|67
1758226200000|2025-09-18 20:10:00|45846.8|45839.8|45827.3|45820.3|45849.3|45842.3|45827.3|45820.3|84
1758226500000|2025-09-18 20:15:00|45829.8|45822.8|45818.7|45811.7|45834.8|45827.8|45818|45811|8
1758226800000|2025-09-18 20:20:00|45823.7|45816.7|45839.9|45832.9|45839.9|45832.9|45823.7|45816.7|17
1758227100000|2025-09-18 20:25:00|45840.9|45833.9|45839.6|45832.6|45845.3|45838.3|45839.6|45832.6|3
1758227400000|2025-09-18 20:30:00|45842.1|45835.1|45844.4|45837.4|45849.6|45842.6|45839.6|45832.6|8
1758227700000|2025-09-18 20:35:00|45841.9|45834.9|45851.8|45844.8|45857|45850|45837.6|45830.6|84
1758228000000|2025-09-18 20:40:00|45854.3|45847.3|45854.8|45847.8|45860.3|45853.3|45848.5|45841.5|12
1758228300000|2025-09-18 20:45:00|45857.5|45850.5|45852.5|45845.5|45860.1|45853.1|45847.2|45840.2|26
1758228600000|2025-09-18 20:50:00|45854.6|45847.6|45847.5|45840.5|45862.1|45855.1|45847.5|45840.5|11
1758228900000|2025-09-18 20:55:00|45850|45843|45870|45840|45870.1|45858.1|45847.5|45840|47
1758229200000|2025-09-18 21:00:00|45870.1|45840.1|45870.5|45840.5|45870.7|45840.7|45869.6|45839.6|0
1758229500000|2025-09-18 21:05:00|45870.9|45840.9|45870.5|45840.5|45870.9|45840.9|45870.3|45840.3|0
1758229800000|2025-09-18 21:10:00|45870.3|45840.3|45869.8|45839.8|45870.5|45840.5|45869.6|45839.6|0
1758230100000|2025-09-18 21:15:00|45870.5|45840.5|45870.3|45840.3|45871.2|45841.2|45869.2|45839.2|0
1758230400000|2025-09-18 21:20:00|45870.7|45840.7|45870.7|45840.7|45870.7|45840.7|45870.7|45840.7|0
1758230700000|2025-09-18 21:25:00|45870.5|45840.5|45869.2|45839.2|45870.7|45840.7|45869.2|45839.2|0
1758231000000|2025-09-18 21:30:00|45869.4|45839.4|45870.5|45840.5|45871.6|45841.6|45869.4|45839.4|0
1758231600000|2025-09-18 21:40:00|45871.6|45841.6|45871.4|45841.4|45871.6|45841.6|45871.4|45841.4|0
1758231900000|2025-09-18 21:45:00|45871.2|45841.2|45871.8|45841.8|45871.8|45841.8|45871.2|45841.2|0
1758232200000|2025-09-18 21:50:00|45871.6|45841.6|45871.6|45841.6|45873.4|45843.4|45871.1|45841.1|0
1758232500000|2025-09-18 21:55:00|45872.1|45842.1|45873.2|45843.2|45873.8|45843.8|45871.2|45841.2|0
1758232800000|2025-09-18 22:00:00|45872.9|45842.9|45891.6|45876.6|45891.6|45876.6|45853.7|45838.7|17
1758233100000|2025-09-18 22:05:00|45887.8|45872.8|45896.7|45881.7|45896.7|45881.7|45885.3|45870.3|0
1758233400000|2025-09-18 22:10:00|45892.5|45877.5|45890.8|45875.8|45892.5|45877.5|45878.6|45863.6|0
1758233700000|2025-09-18 22:15:00|45888.8|45873.8|45890.2|45875.2|45891.4|45876.4|45887.7|45872.7|0
1758234000000|2025-09-18 22:20:00|45887.7|45872.7|45888.6|45873.6|45888.6|45873.6|45886.1|45871.1|2
1758234300000|2025-09-18 22:25:00|45884.4|45869.4|45891.7|45876.7|45891.7|45876.7|45881.7|45866.7|3
1758234600000|2025-09-18 22:30:00|45892.5|45877.5|45907.1|45892.1|45914.7|45899.7|45887.3|45872.3|17
1758234900000|2025-09-18 22:35:00|45904.6|45889.6|45897.3|45882.3|45919.7|45904.7|45892.3|45877.3|6
1758235200000|2025-09-18 22:40:00|45894.8|45879.8|45876.3|45861.3|45894.8|45879.8|45867.5|45852.5|1
1758235500000|2025-09-18 22:45:00|45878.5|45863.5|45878.5|45863.5|45881|45866|45863.5|45848.5|12
1758235800000|2025-09-18 22:50:00|45873.5|45858.5|45882.5|45867.5|45882.5|45867.5|45868.5|45853.5|9
1758236100000|2025-09-18 22:55:00|45885|45870|45896.2|45881.2|45897.5|45882.5|45885|45870|9
1758236400000|2025-09-18 23:00:00|45898.3|45883.3|45889.2|45874.2|45904.5|45889.5|45886.7|45871.7|4
1758236700000|2025-09-18 23:05:00|45891.7|45876.7|45899.4|45884.4|45901.9|45886.9|45886.7|45871.7|2
1758237000000|2025-09-18 23:10:00|45901.9|45886.9|45895.1|45880.1|45909.6|45894.6|45895.1|45880.1|0
1758237300000|2025-09-18 23:15:00|45892.9|45877.9|45893.9|45878.9|45897.9|45882.9|45892.9|45877.9|0
1758237600000|2025-09-18 23:20:00|45891.4|45876.4|45894|45879|45901|45886|45889.9|45874.9|2
1758237900000|2025-09-18 23:25:00|45896.5|45881.5|45894.2|45879.2|45906.4|45891.4|45893.9|45878.9|4
1758238200000|2025-09-18 23:30:00|45886.7|45871.7|45871.8|45864.8|45894|45879.5|45851.5|45844.5|6542
1758238500000|2025-09-18 23:35:00|45874.3|45867.3|45867.8|45860.8|45889.5|45882.5|45867.3|45860.3|21
1758238800000|2025-09-18 23:40:00|45865.3|45858.3|45882.7|45875.7|45901.1|45894.1|45857.9|45850.9|70
1758239100000|2025-09-18 23:45:00|45880.2|45873.2|45872.6|45865.6|45918.1|45911.1|45867.6|45860.6|325
1758239400000|2025-09-18 23:50:00|45875.1|45868.1|45856.1|45849.1|45885.8|45878.8|45830.4|45823.4|182
1758239700000|2025-09-18 23:55:00|45853.6|45846.6|45809.1|45802.1|45858.6|45851.6|45805.9|45798.9|134
1758240000000|2025-09-19 00:00:00|45806.6|45799.6|45879.8|45872.8|45879.8|45872.8|45804.9|45797.9|927
1758240300000|2025-09-19 00:05:00|45880.4|45873.4|45827.1|45820.1|45893.6|45886.6|45792.1|45785.1|353
1758240600000|2025-09-19 00:10:00|45824.6|45817.6|45769.6|45762.6|45824.8|45817.8|45760.9|45753.9|305
1758240900000|2025-09-19 00:15:00|45772.1|45765.1|45766.8|45759.8|45796.2|45789.2|45743.8|45736.8|343
1758241200000|2025-09-19 00:20:00|45764.3|45757.3|45760.1|45753.1|45783.8|45776.8|45722.8|45715.8|379
1758241500000|2025-09-19 00:25:00|45757.6|45750.6|45750.3|45743.3|45786|45779|45740.3|45733.3|157
1758241800000|2025-09-19 00:30:00|45747.8|45740.8|45741.5|45734.5|45765.4|45758.4|45695.8|45688.8|286
1758242100000|2025-09-19 00:35:00|45746.5|45739.5|45726.4|45719.4|45756.6|45749.6|45707.1|45700.1|320
1758242400000|2025-09-19 00:40:00|45728.9|45721.9|45698.5|45691.5|45743.7|45736.7|45681.4|45674.4|208
1758242700000|2025-09-19 00:45:00|45696|45689|45658.9|45651.9|45698.5|45691.5|45642.3|45635.3|258
1758243000000|2025-09-19 00:50:00|45656.4|45649.4|45621.5|45614.5|45661.4|45654.4|45601.5|45594.5|217
1758243300000|2025-09-19 00:55:00|45619|45612|45651.6|45644.6|45666|45659|45615.5|45608.5|265
1758243600000|2025-09-19 01:00:00|45649.1|45642.1|45662.3|45655.3|45675.8|45668.8|45630.9|45623.9|186
1758243900000|2025-09-19 01:05:00|45666|45659|45735.1|45728.1|45737.4|45730.4|45663.4|45656.4|314
1758244200000|2025-09-19 01:10:00|45732.6|45725.6|45808.3|45801.3|45813.4|45806.4|45730.1|45723.1|230
1758244500000|2025-09-19 01:15:00|45811.2|45804.2|45757.1|45750.1|45823.7|45816.7|45737.2|45730.2|316
1758244800000|2025-09-19 01:20:00|45754.6|45747.6|45742.2|45735.2|45772.9|45765.9|45725.4|45718.4|110
1758245100000|2025-09-19 01:25:00|45744.7|45737.7|45718.5|45711.5|45766.3|45759.3|45701.9|45694.9|161
1758245400000|2025-09-19 01:30:00|45717.3|45710.3|45680|45673|45752.8|45745.8|45680|45673|185
1758245700000|2025-09-19 01:35:00|45682.5|45675.5|45659.6|45652.6|45705|45698|45659.6|45652.6|147
1758246000000|2025-09-19 01:40:00|45662.1|45655.1|45660.9|45653.9|45680.9|45673.9|45634.8|45627.8|131
1758246300000|2025-09-19 01:45:00|45655.9|45648.9|45624.6|45617.6|45674.3|45667.3|45622.1|45615.1|112
1758246600000|2025-09-19 01:50:00|45631.6|45624.6|45651.4|45644.4|45673.9|45666.9|45629.1|45622.1|99
1758246900000|2025-09-19 01:55:00|45653.9|45646.9|45656.3|45649.3|45676.4|45669.4|45648.8|45641.8|132
1758247200000|2025-09-19 02:00:00|45653.8|45646.8|45659.1|45652.1|45696.6|45689.6|45651.3|45644.3|133
1758247500000|2025-09-19 02:05:00|45656.6|45649.6|45630.9|45623.9|45658.4|45651.4|45615.9|45608.9|76
1758247800000|2025-09-19 02:10:00|45633.4|45626.4|45639.7|45632.7|45651.3|45644.3|45619.4|45612.4|110
1758248100000|2025-09-19 02:15:00|45637.2|45630.2|45630.6|45623.6|45654.7|45647.7|45630.6|45623.6|121
1758248400000|2025-09-19 02:20:00|45635.6|45628.6|45645.2|45638.2|45647.7|45640.7|45615.2|45608.2|111
1758248700000|2025-09-19 02:25:00|45647.7|45640.7|45656.4|45649.4|45663.9|45656.9|45641.4|45634.4|117
1758249000000|2025-09-19 02:30:00|45658.9|45651.9|45696.5|45689.5|45704|45697|45656.4|45649.4|91
1758249300000|2025-09-19 02:35:00|45701.5|45694.5|45731.2|45724.2|45736.2|45729.2|45696.5|45689.5|83
1758249600000|2025-09-19 02:40:00|45728.7|45721.7|45709.4|45702.4|45741.4|45734.4|45698.9|45691.9|36
1758249900000|2025-09-19 02:45:00|45709.7|45702.7|45686.3|45679.3|45709.7|45702.7|45683.8|45676.8|20
1758250200000|2025-09-19 02:50:00|45683.8|45676.8|45692.2|45685.2|45704.1|45697.1|45683.8|45676.8|32
1758250500000|2025-09-19 02:55:00|45689.7|45682.7|45683.6|45676.6|45696.1|45689.1|45681.1|45674.1|68
1758250800000|2025-09-19 03:00:00|45681.1|45674.1|45670.1|45663.1|45685.7|45678.7|45665.3|45658.3|80
1758251100000|2025-09-19 03:05:00|45667.6|45660.6|45667.6|45660.6|45670.1|45663.1|45660.1|45653.1|20
1758251400000|2025-09-19 03:10:00|45670.1|45663.1|45699.8|45692.8|45699.8|45692.8|45670.1|45663.1|38
1758251700000|2025-09-19 03:15:00|45697.3|45690.3|45702.6|45695.6|45710.1|45703.1|45697.3|45690.3|42
1758252000000|2025-09-19 03:20:00|45700.1|45693.1|45685|45678|45700.1|45693.1|45670|45663|27
1758252300000|2025-09-19 03:25:00|45680|45673|45649.9|45642.9|45680|45673|45629.9|45622.9|114
1758252600000|2025-09-19 03:30:00|45647.4|45640.4|45558.8|45551.8|45664.9|45657.9|45558.8|45551.8|328
1758252900000|2025-09-19 03:35:00|45556.3|45549.3|45584.6|45577.6|45600.8|45593.8|45537.1|45530.1|146
1758253200000|2025-09-19 03:40:00|45587.1|45580.1|45541.9|45534.9|45605.4|45598.4|45515.9|45508.9|102
1758253500000|2025-09-19 03:45:00|45539.4|45532.4|45507.7|45500.7|45636.1|45629.1|45318|45311|1882
1758253800000|2025-09-19 03:50:00|45508.2|45501.2|45434.1|45427.1|45588.9|45581.9|45418|45411|657
1758254100000|2025-09-19 03:55:00|45434|45427|45388.5|45381.5|45439|45432|45299.1|45292.1|436
1758254400000|2025-09-19 04:00:00|45388.3|45381.3|45098.8|45091.8|45433.9|45426.9|45039|45032|1238
1758254700000|2025-09-19 04:05:00|45096.3|45089.3|44914|44907|45176.6|45169.6|44899.1|44892.1|1317
1758255000000|2025-09-19 04:10:00|44909|44902|44796.5|44789.5|44914|44907|44746.6|44739.6|914
1758255300000|2025-09-19 04:15:00|44789|44782|44524.9|44517.9|44794.1|44787.1|44498.7|44491.7|1232
1758255600000|2025-09-19 04:20:00|44527.4|44520.4|44589.7|44582.7|44709|44702|44527.4|44520.4|833
1758255900000|2025-09-19 04:25:00|44584.7|44577.7|44832.7|44825.7|44887.1|44880.1|44559.6|44552.6|718
1758256200000|2025-09-19 04:30:00|44830.2|44823.2|44920.9|44913.9|44955.6|44948.6|44727.1|44720.1|786
1758256500000|2025-09-19 04:35:00|44918.4|44911.4|44847.4|44840.4|44931.4|44924.4|44817.4|44810.4|553
1758256800000|2025-09-19 04:40:00|44847.2|44840.2|44886.1|44879.1|44948.7|44941.7|44827.6|44820.6|611
1758257100000|2025-09-19 04:45:00|44883.6|44876.6|45036.4|45029.4|45038.9|45031.9|44813.8|44806.8|430
1758257400000|2025-09-19 04:50:00|45038.9|45031.9|45016.6|45009.6|45048.5|45041.5|44939|44932|376
1758257700000|2025-09-19 04:55:00|45019.1|45012.1|45063.4|45056.4|45098.2|45091.2|45011.5|45004.5|451
1758258000000|2025-09-19 05:00:00|45062.7|45055.7|45059|45052|45076.5|45069.5|45008.8|45001.8|284
1758258300000|2025-09-19 05:05:00|45061.5|45054.5|45103.9|45096.9|45122.8|45115.8|45026.5|45019.5|273
1758258600000|2025-09-19 05:10:00|45106.4|45099.4|45195.7|45188.7|45213.7|45206.7|45106.4|45099.4|342
1758258900000|2025-09-19 05:15:00|45198.2|45191.2|45177|45170|45209.7|45202.7|45140.3|45133.3|272
1758259200000|2025-09-19 05:20:00|45174.5|45167.5|45188.6|45181.6|45216.6|45209.6|45149.2|45142.2|204
1758259500000|2025-09-19 05:25:00|45186.1|45179.1|45119.5|45112.5|45220.9|45213.9|45114.5|45107.5|338
1758259800000|2025-09-19 05:30:00|45114.5|45107.5|45073|45066|45157.9|45150.9|45073|45066|180
1758260100000|2025-09-19 05:35:00|45070.5|45063.5|45120|45113|45120|45113|45017.5|45010.5|235
1758260400000|2025-09-19 05:40:00|45120.9|45113.9|44962.5|44955.5|45121.7|45114.7|44952.3|44945.3|182
1758260700000|2025-09-19 05:45:00|44962.8|44955.8|44993.9|44986.9|45008.9|45001.9|44951.3|44944.3|127
1758261000000|2025-09-19 05:50:00|44991.4|44984.4|45053.9|45046.9|45059.1|45052.1|44968.9|44961.9|85
1758261300000|2025-09-19 05:55:00|45051.4|45044.4|45033.2|45026.2|45106.6|45099.6|45033.2|45026.2|97
1758261600000|2025-09-19 06:00:00|45030.7|45023.7|45065.7|45058.7|45074.8|45067.8|45023.3|45016.3|128
1758261900000|2025-09-19 06:05:00|45063.2|45056.2|45044|45037|45063.2|45056.2|45014|45007|179
1758262200000|2025-09-19 06:10:00|45046.5|45039.5|45051.6|45044.6|45085.1|45078.1|45035.1|45028.1|121
1758262500000|2025-09-19 06:15:00|45054.1|45047.1|45058.4|45051.4|45084.4|45077.4|45037.3|45030.3|178
1758262800000|2025-09-19 06:20:00|45055.9|45048.9|45058.1|45051.1|45075.1|45068.1|45026.4|45019.4|157
1758263100000|2025-09-19 06:25:00|45060.6|45053.6|45044.1|45037.1|45084.1|45077.1|45021.9|45014.9|288
1758263400000|2025-09-19 06:30:00|45059.1|45052.1|45038.9|45031.9|45084.5|45077.5|45011.6|45004.6|701
1758263700000|2025-09-19 06:35:00|45036.4|45029.4|45005.6|44998.6|45053.9|45046.9|44946.3|44939.3|391
1758264000000|2025-09-19 06:40:00|45003.1|44996.1|44979|44972|45035.8|45028.8|44961.5|44954.5|458
1758264300000|2025-09-19 06:45:00|44976.5|44969.5|44999.1|44992.1|44999.1|44992.1|44962.9|44955.9|125
1758264600000|2025-09-19 06:50:00|44996.6|44989.6|44975.6|44968.6|45030.9|45023.9|44955.6|44948.6|141
1758264900000|2025-09-19 06:55:00|44973.1|44966.1|44971.1|44964.1|44988.6|44981.6|44955.6|44948.6|69
1758265200000|2025-09-19 07:00:00|44976.1|44969.1|44970.1|44963.1|45011.2|45004.2|44967.6|44960.6|63
1758265500000|2025-09-19 07:05:00|44967.6|44960.6|44978.5|44971.5|44978.5|44971.5|44947.4|44940.4|148
1758265800000|2025-09-19 07:10:00|44981|44974|44983.4|44976.4|45022|45015|44974.6|44967.6|103
1758266100000|2025-09-19 07:15:00|44985.9|44978.9|44973.3|44966.3|44995.9|44988.9|44941|44934|363
1758266400000|2025-09-19 07:20:00|44970.8|44963.8|44970.1|44963.1|44985.6|44978.6|44953.3|44946.3|59
1758266700000|2025-09-19 07:25:00|44972.6|44965.6|45023.6|45016.6|45031.1|45024.1|44972.6|44965.6|52
1758267000000|2025-09-19 07:30:00|45026.1|45019.1|45046.2|45039.2|45058|45051|45018.6|45011.6|101
1758267300000|2025-09-19 07:35:00|45043.7|45036.7|45033.7|45026.7|45043.7|45036.7|44998|44991|128
1758267600000|2025-09-19 07:40:00|45041.2|45034.2|45057|45050|45079.5|45072.5|45041.2|45034.2|126
1758267900000|2025-09-19 07:45:00|45059.5|45052.5|45032.3|45025.3|45064.5|45057.5|45014.8|45007.8|133
1758268200000|2025-09-19 07:50:00|45029.8|45022.8|45082.9|45075.9|45082.9|45075.9|45027.3|45020.3|85
1758268500000|2025-09-19 07:55:00|45083.6|45076.6|45077|45070|45102|45095|45066.2|45059.2|234
1758268800000|2025-09-19 08:00:00|45074.5|45067.5|45109.5|45102.5|45128.4|45121.4|45074.5|45067.5|202
1758269100000|2025-09-19 08:05:00|45107|45100|45149.1|45142.1|45151.6|45144.6|45104.5|45097.5|86
1758269400000|2025-09-19 08:10:00|45148.9|45141.9|45186.3|45179.3|45193.8|45186.8|45148.9|45141.9|107
1758269700000|2025-09-19 08:15:00|45183.8|45176.8|45200.8|45193.8|45215|45208|45181.3|45174.3|75
1758270000000|2025-09-19 08:20:00|45203.3|45196.3|45179.7|45172.7|45203.3|45196.3|45174.8|45167.8|131
1758270300000|2025-09-19 08:25:00|45177.2|45170.2|45192.2|45185.2|45207.9|45200.9|45174.7|45167.7|201
1758270600000|2025-09-19 08:30:00|45194.7|45187.7|45182|45175|45197|45190|45157.5|45150.5|354
1758270900000|2025-09-19 08:35:00|45184.5|45177.5|45207.7|45200.7|45218.8|45211.8|45184.5|45177.5|212
1758271200000|2025-09-19 08:40:00|45205.2|45198.2|45246.4|45239.4|45246.4|45239.4|45203.5|45196.5|134
1758271500000|2025-09-19 08:45:00|45247.6|45240.6|45262.8|45255.8|45276.2|45269.2|45236.2|45229.2|106
1758271800000|2025-09-19 08:50:00|45260.3|45253.3|45271.6|45264.6|45282.8|45275.8|45256.8|45249.8|100
1758272100000|2025-09-19 08:55:00|45269.1|45262.1|45277.3|45270.3|45309|45302|45264.1|45257.1|106
1758272400000|2025-09-19 09:00:00|45279.8|45272.8|45246.5|45239.5|45287.3|45280.3|45246.5|45239.5|60
1758272700000|2025-09-19 09:05:00|45244|45237|45264.4|45257.4|45269.4|45262.4|45236.5|45229.5|73
1758273000000|2025-09-19 09:10:00|45261.9|45254.9|45268.2|45261.2|45285.7|45278.7|45251.9|45244.9|83
1758273300000|2025-09-19 09:15:00|45270.7|45263.7|45272.8|45265.8|45281.2|45274.2|45260.7|45253.7|46
1758273600000|2025-09-19 09:20:00|45274|45267|45286.3|45279.3|45296.3|45289.3|45274|45267|5
1758273900000|2025-09-19 09:25:00|45283.8|45276.8|45281.4|45274.4|45291.4|45284.4|45268.9|45261.9|14
1758274200000|2025-09-19 09:30:00|45283.9|45276.9|45322.1|45315.1|45341.5|45334.5|45281.4|45274.4|95
1758274500000|2025-09-19 09:35:00|45324.6|45317.6|45336.9|45329.9|45353.3|45346.3|45319.6|45312.6|69
1758274800000|2025-09-19 09:40:00|45334.4|45327.4|45285.4|45278.4|45334.4|45327.4|45285.4|45278.4|25
1758275100000|2025-09-19 09:45:00|45287.9|45280.9|45257.8|45250.8|45295.1|45288.1|45257.8|45250.8|33
1758275400000|2025-09-19 09:50:00|45260.3|45253.3|45257.9|45250.9|45277.8|45270.8|45250.1|45243.1|31
1758275700000|2025-09-19 09:55:00|45260.4|45253.4|45272.6|45265.6|45285.7|45278.7|45255.4|45248.4|38
1758276000000|2025-09-19 10:00:00|45275.1|45268.1|45269.6|45262.6|45277.1|45270.1|45250.4|45243.4|61
1758276300000|2025-09-19 10:05:00|45267.1|45260.1|45249.9|45242.9|45274.6|45267.6|45247.4|45240.4|61
1758276600000|2025-09-19 10:10:00|45247.4|45240.4|45253.4|45246.4|45267|45260|45235.6|45228.6|18
1758276900000|2025-09-19 10:15:00|45255.9|45248.9|45254.6|45247.6|45270.5|45263.5|45253.2|45246.2|5
1758277200000|2025-09-19 10:20:00|45252.1|45245.1|45234.9|45227.9|45252.1|45245.1|45234.9|45227.9|5
1758277500000|2025-09-19 10:25:00|45237.4|45230.4|45262.3|45255.3|45276.5|45269.5|45237.4|45230.4|19
1758277800000|2025-09-19 10:30:00|45264.8|45257.8|45267.9|45260.9|45272.9|45265.9|45252.3|45245.3|16
1758278100000|2025-09-19 10:35:00|45270.4|45263.4|45292.6|45285.6|45295.1|45288.1|45270.4|45263.4|11
1758278400000|2025-09-19 10:40:00|45290.1|45283.1|45274.2|45267.2|45295.9|45288.9|45271.7|45264.7|77
1758278700000|2025-09-19 10:45:00|45276.7|45269.7|45276.7|45269.7|45289.2|45282.2|45271.7|45264.7|33
1758279000000|2025-09-19 10:50:00|45271.7|45264.7|45285.6|45278.6|45301.5|45294.5|45271.7|45264.7|49
1758279300000|2025-09-19 10:55:00|45288.1|45281.1|45275.6|45268.6|45288.1|45281.1|45270.6|45263.6|12
1758279600000|2025-09-19 11:00:00|45273.1|45266.1|45252.3|45245.3|45287.3|45280.3|45245.1|45238.1|23
1758279900000|2025-09-19 11:05:00|45254.8|45247.8|45260.3|45253.3|45272.5|45265.5|45252.5|45245.5|5
1758280200000|2025-09-19 11:10:00|45262|45255|45259.9|45252.9|45269.9|45262.9|45254.9|45247.9|15
1758280500000|2025-09-19 11:15:00|45262.4|45255.4|45273.4|45266.4|45273.4|45266.4|45252.4|45245.4|40
1758280800000|2025-09-19 11:20:00|45270.9|45263.9|45261.6|45254.6|45274.1|45267.1|45259.6|45252.6|6
1758281100000|2025-09-19 11:25:00|45259.1|45252.1|45263.1|45256.1|45273.1|45266.1|45255.6|45248.6|38
1758281400000|2025-09-19 11:30:00|45260.6|45253.6|45270.6|45263.6|45273.1|45266.1|45258.1|45251.1|19
1758281700000|2025-09-19 11:35:00|45275.6|45268.6|45274.4|45267.4|45287.1|45280.1|45270.2|45263.2|16
1758282000000|2025-09-19 11:40:00|45271.9|45264.9|45269.4|45262.4|45276.9|45269.9|45264.4|45257.4|19
1758282300000|2025-09-19 11:45:00|45266.9|45259.9|45273.6|45266.6|45276.1|45269.1|45261.1|45254.1|35
1758282600000|2025-09-19 11:50:00|45271.1|45264.1|45275.5|45268.5|45286.1|45279.1|45271.1|45264.1|7
1758282900000|2025-09-19 11:55:00|45274.5|45267.5|45292.7|45285.7|45299.5|45292.5|45271.1|45264.1|83
1758283200000|2025-09-19 12:00:00|45290.2|45283.2|45298.3|45291.3|45300.8|45293.8|45280.2|45273.2|20
1758283500000|2025-09-19 12:05:00|45295.8|45288.8|45296|45289|45303.4|45296.4|45293.4|45286.4|6
1758283800000|2025-09-19 12:10:00|45301|45294|45315|45308|45322.2|45315.2|45301|45294|14
1758284100000|2025-09-19 12:15:00|45320|45313|45332.6|45325.6|45336.8|45329.8|45315|45308|26
1758284400000|2025-09-19 12:20:00|45327.6|45320.6|45307.2|45300.2|45327.6|45320.6|45307.2|45300.2|36
1758284700000|2025-09-19 12:25:00|45309.7|45302.7|45299|45292|45317|45310|45289.5|45282.5|115
1758285000000|2025-09-19 12:30:00|45296.5|45289.5|45297.1|45290.1|45319.6|45312.6|45292.1|45285.1|63
1758285300000|2025-09-19 12:35:00|45299.6|45292.6|45291.7|45284.7|45304.2|45297.2|45277.1|45270.1|68
1758285600000|2025-09-19 12:40:00|45294.2|45287.2|45287.9|45280.9|45309.2|45302.2|45287.9|45280.9|4
1758285900000|2025-09-19 12:45:00|45290.4|45283.4|45321|45314|45329.1|45322.1|45290.4|45283.4|31
1758286200000|2025-09-19 12:50:00|45323.5|45316.5|45305.1|45298.1|45326|45319|45301.8|45294.8|59
1758286500000|2025-09-19 12:55:00|45305.9|45298.9|45318.6|45311.6|45321.1|45314.1|45301.1|45294.1|15
1758286800000|2025-09-19 13:00:00|45316.1|45309.1|45307.8|45300.8|45325.3|45318.3|45305.3|45298.3|68
1758287100000|2025-09-19 13:05:00|45310.3|45303.3|45314.3|45307.3|45324.3|45317.3|45310.3|45303.3|14
1758287400000|2025-09-19 13:10:00|45309.3|45302.3|45309.7|45302.7|45321.6|45314.6|45302.2|45295.2|28
1758287700000|2025-09-19 13:15:00|45312.2|45305.2|45321.3|45314.3|45323.8|45316.8|45299.7|45292.7|31
1758288000000|2025-09-19 13:20:00|45326.3|45319.3|45328.8|45321.8|45341.3|45334.3|45321.3|45314.3|115
1758288300000|2025-09-19 13:25:00|45333.8|45326.8|45322|45315|45355.1|45348.1|45318.6|45311.6|76
1758288600000|2025-09-19 13:30:00|45319.5|45312.5|45228.4|45221.4|45319.5|45312.5|45228.4|45221.4|172
1758288900000|2025-09-19 13:35:00|45230.9|45223.9|45200|45193|45236.4|45229.4|45182.1|45175.1|181
1758289200000|2025-09-19 13:40:00|45197.5|45190.5|45125.5|45118.5|45200|45193|45115.5|45108.5|115
1758289500000|2025-09-19 13:45:00|45123|45116|45201.4|45194.4|45206.4|45199.4|45089.7|45082.7|219
1758289800000|2025-09-19 13:50:00|45203.9|45196.9|45231|45224|45257.4|45250.4|45195.1|45188.1|132
1758290100000|2025-09-19 13:55:00|45228.5|45221.5|45257.7|45250.7|45257.7|45250.7|45214|45207|66
1758290400000|2025-09-19 14:00:00|45252.7|45245.7|45274.6|45267.6|45277.1|45270.1|45219.5|45212.5|44
1758290700000|2025-09-19 14:05:00|45277.1|45270.1|45272.5|45265.5|45315.1|45308.1|45265.1|45258.1|104
1758291000000|2025-09-19 14:10:00|45275|45268|45298.1|45291.1|45328.1|45321.1|45274.9|45267.9|64
1758291300000|2025-09-19 14:15:00|45299|45292|45310.2|45303.2|45318.2|45311.2|45287.4|45280.4|39
1758291600000|2025-09-19 14:20:00|45310.9|45303.9|45297.3|45290.3|45311.6|45304.6|45276.6|45269.6|39
1758291900000|2025-09-19 14:25:00|45294.8|45287.8|45247.9|45240.9|45297.3|45290.3|45246|45239|49
1758292200000|2025-09-19 14:30:00|45245.4|45238.4|45272.6|45265.6|45283.3|45276.3|45239.6|45232.6|52
1758292500000|2025-09-19 14:35:00|45275.1|45268.1|45257.8|45250.8|45293.5|45286.5|45255.3|45248.3|25
1758292800000|2025-09-19 14:40:00|45255.3|45248.3|45220.3|45213.3|45260.3|45253.3|45210.3|45203.3|72
1758293100000|2025-09-19 14:45:00|45210.3|45203.3|45237.2|45230.2|45239.7|45232.7|45200.9|45193.9|67
1758293400000|2025-09-19 14:50:00|45239.7|45232.7|45262.8|45255.8|45304.1|45297.1|45217.1|45210.1|165
1758293700000|2025-09-19 14:55:00|45263.6|45256.6|45248.6|45241.6|45270.7|45263.7|45230.7|45223.7|13
1758294000000|2025-09-19 15:00:00|45251.1|45244.1|45228.6|45221.6|45283.6|45276.6|45226.1|45219.1|53
1758294300000|2025-09-19 15:05:00|45226.8|45219.8|45233.9|45226.9|45238.9|45231.9|45207.1|45200.1|35
1758294600000|2025-09-19 15:10:00|45236.4|45229.4|45221.6|45214.6|45241.4|45234.4|45210.2|45203.2|24
1758294900000|2025-09-19 15:15:00|45224.1|45217.1|45223.5|45216.5|45236.6|45229.6|45213.5|45206.5|29
1758295200000|2025-09-19 15:20:00|45223.6|45216.6|45210.8|45203.8|45233.3|45226.3|45170.8|45163.8|178
1758295500000|2025-09-19 15:25:00|45208.3|45201.3|45196.3|45189.3|45213.3|45206.3|45173.3|45166.3|85
1758295800000|2025-09-19 15:30:00|45193.8|45186.8|45171|45164|45193.8|45186.8|45156|45149|114
1758296100000|2025-09-19 15:35:00|45168.5|45161.5|45175.9|45168.9|45188.4|45181.4|45161|45154|93
1758296400000|2025-09-19 15:40:00|45178.4|45171.4|45196.5|45189.5|45216.5|45209.5|45168.4|45161.4|107
1758296700000|2025-09-19 15:45:00|45201.5|45194.5|45211.7|45204.7|45219.2|45212.2|45189.2|45182.2|44
1758297000000|2025-09-19 15:50:00|45214.2|45207.2|45227.3|45220.3|45232.3|45225.3|45211.7|45204.7|64
1758297300000|2025-09-19 15:55:00|45224.8|45217.8|45225.9|45218.9|45230.9|45223.9|45207.3|45200.3|86
1758297600000|2025-09-19 16:00:00|45230.9|45223.9|45261|45254|45266|45259|45230.1|45223.1|32
1758297900000|2025-09-19 16:05:00|45261.2|45254.2|45269.1|45262.1|45286.2|45279.2|45253.7|45246.7|24
1758298200000|2025-09-19 16:10:00|45269|45262|45260.3|45253.3|45286.4|45279.4|45247.4|45240.4|28
1758298500000|2025-09-19 16:15:00|45262.8|45255.8|45259.6|45252.6|45262.8|45255.8|45245.6|45238.6|20
1758298800000|2025-09-19 16:20:00|45262.1|45255.1|45252.3|45245.3|45264.8|45257.8|45237.3|45230.3|21
1758299100000|2025-09-19 16:25:00|45249.8|45242.8|45263.1|45256.1|45266.6|45259.6|45244.6|45237.6|18
1758299400000|2025-09-19 16:30:00|45260.6|45253.6|45253.8|45246.8|45265.8|45258.8|45246.3|45239.3|33
1758299700000|2025-09-19 16:35:00|45251.3|45244.3|45253.7|45246.7|45268.8|45261.8|45251.2|45244.2|10
1758300000000|2025-09-19 16:40:00|45256.2|45249.2|45266.2|45259.2|45266.2|45259.2|45253.7|45246.7|15
1758300300000|2025-09-19 16:45:00|45263.7|45256.7|45267|45260|45282.9|45275.9|45261.2|45254.2|9
1758300600000|2025-09-19 16:50:00|45264.5|45257.5|45267.5|45260.5|45275|45268|45262|45255|9
1758300900000|2025-09-19 16:55:00|45265|45258|45271.6|45264.6|45280.5|45273.5|45262.5|45255.5|13
1758301200000|2025-09-19 17:00:00|45274.1|45267.1|45281.6|45274.6|45289.1|45282.1|45271.6|45264.6|22
1758301500000|2025-09-19 17:05:00|45281.5|45274.5|45273.8|45266.8|45281.5|45274.5|45271.3|45264.3|15
1758301800000|2025-09-19 17:10:00|45271.3|45264.3|45278.7|45271.7|45281.4|45274.4|45266.3|45259.3|13
1758302100000|2025-09-19 17:15:00|45276.2|45269.2|45274.7|45267.7|45285.4|45278.4|45274.7|45267.7|5
1758302400000|2025-09-19 17:20:00|45275.1|45268.1|45279.8|45272.8|45283|45276|45275.1|45268.1|15
1758302700000|2025-09-19 17:25:00|45274.8|45267.8|45271.4|45264.4|45277.3|45270.3|45266.4|45259.4|11
1758303000000|2025-09-19 17:30:00|45273.9|45266.9|45290.4|45283.4|45295.4|45288.4|45270|45263|26
1758303300000|2025-09-19 17:35:00|45292.9|45285.9|45290.4|45283.4|45292.9|45285.9|45280.4|45273.4|67
1758303600000|2025-09-19 17:40:00|45290.6|45283.6|45305.4|45298.4|45305.4|45298.4|45285.9|45278.9|28
1758303900000|2025-09-19 17:45:00|45302.9|45295.9|45305|45298|45305|45298|45295|45288|27
1758304200000|2025-09-19 17:50:00|45303.2|45296.2|45288.2|45281.2|45308.2|45301.2|45288.2|45281.2|28
1758304500000|2025-09-19 17:55:00|45288.5|45281.5|45282.5|45275.5|45291|45284|45277.5|45270.5|20
1758304800000|2025-09-19 18:00:00|45281.6|45274.6|45284.1|45277.1|45286.6|45279.6|45271.6|45264.6|19
1758305100000|2025-09-19 18:05:00|45286.6|45279.6|45276.6|45269.6|45286.6|45279.6|45274.1|45267.1|9
1758305400000|2025-09-19 18:10:00|45274.1|45267.1|45266.6|45259.6|45279.1|45272.1|45266.6|45259.6|16
1758305700000|2025-09-19 18:15:00|45267.3|45260.3|45246|45239|45272.3|45265.3|45241.6|45234.6|40
1758306000000|2025-09-19 18:20:00|45241|45234|45251.4|45244.4|45261.8|45254.8|45241|45234|20
1758306300000|2025-09-19 18:25:00|45248.9|45241.9|45256.4|45249.4|45261.4|45254.4|45248.9|45241.9|8
1758306600000|2025-09-19 18:30:00|45258.9|45251.9|45263.5|45256.5|45268.9|45261.9|45251.4|45244.4|14
1758306900000|2025-09-19 18:35:00|45268.5|45261.5|45272.1|45265.1|45275.2|45268.2|45267|45260|27
1758307200000|2025-09-19 18:40:00|45274.6|45267.6|45260.8|45253.8|45277.1|45270.1|45258.3|45251.3|12
1758307500000|2025-09-19 18:45:00|45255.8|45248.8|45248.3|45241.3|45260.8|45253.8|45238.3|45231.3|34
1758307800000|2025-09-19 18:50:00|45250.8|45243.8|45253.3|45246.3|45260.8|45253.8|45248.3|45241.3|32
1758308100000|2025-09-19 18:55:00|45253.9|45246.9|45273.5|45266.5|45273.5|45266.5|45251.4|45244.4|65
1758308400000|2025-09-19 19:00:00|45276|45269|45262.2|45255.2|45293.5|45286.5|45262.2|45255.2|38
1758308700000|2025-09-19 19:05:00|45264.7|45257.7|45272.2|45265.2|45272.2|45265.2|45262.2|45255.2|32
1758309000000|2025-09-19 19:10:00|45273.6|45266.6|45273.6|45266.6|45278.6|45271.6|45268.6|45261.6|8
1758309300000|2025-09-19 19:15:00|45276.1|45269.1|45277.6|45270.6|45285.1|45278.1|45273.6|45266.6|26
1758309600000|2025-09-19 19:20:00|45275.1|45268.1|45275.1|45268.1|45275.1|45268.1|45272.6|45265.6|2
1758309900000|2025-09-19 19:25:00|45277.6|45270.6|45293|45286|45300.5|45293.5|45275.1|45268.1|20
1758310200000|2025-09-19 19:30:00|45295.5|45288.5|45278.8|45271.8|45295.5|45288.5|45273.8|45266.8|55
1758310500000|2025-09-19 19:35:00|45276.3|45269.3|45272.9|45265.9|45283.8|45276.8|45268.8|45261.8|21
1758310800000|2025-09-19 19:40:00|45275.4|45268.4|45268.6|45261.6|45275.4|45268.4|45267.9|45260.9|28
1758311100000|2025-09-19 19:45:00|45271.1|45264.1|45287.7|45280.7|45293.5|45286.5|45268.6|45261.6|33
1758311400000|2025-09-19 19:50:00|45290.2|45283.2|45303.4|45296.4|45303.4|45296.4|45287.7|45280.7|191
1758311700000|2025-09-19 19:55:00|45298.4|45291.4|45253.4|45246.4|45305.9|45298.9|45248.4|45241.4|265
1758312000000|2025-09-19 20:00:00|45250.9|45243.9|45268.9|45261.9|45271.4|45264.4|45237.8|45230.8|114
1758312300000|2025-09-19 20:05:00|45266.4|45259.4|45267.3|45260.3|45269.8|45262.8|45263.9|45256.9|10
1758312600000|2025-09-19 20:10:00|45264.8|45257.8|45274.7|45267.7|45277.2|45270.2|45262.3|45255.3|3
1758312900000|2025-09-19 20:15:00|45275.6|45268.6|45273.3|45266.3|45275.6|45268.6|45264.8|45257.8|12
1758313200000|2025-09-19 20:20:00|45270.8|45263.8|45275.6|45268.6|45275.6|45268.6|45269.2|45262.2|2
1758313500000|2025-09-19 20:25:00|45273.1|45266.1|45279|45272|45279|45272|45273.1|45266.1|7
1758313800000|2025-09-19 20:30:00|45276.5|45269.5|45296.7|45289.7|45296.7|45289.7|45276.5|45269.5|10
1758314100000|2025-09-19 20:35:00|45299.2|45292.2|45301|45294|45301|45294|45296|45289|3
1758314400000|2025-09-19 20:40:00|45299.1|45292.1|45294.8|45287.8|45303.1|45296.1|45290.6|45283.6|11
1758314700000|2025-09-19 20:45:00|45292.3|45285.3|45284.8|45277.8|45294.8|45287.8|45279.8|45272.8|9
1758315000000|2025-09-19 20:50:00|45287.3|45280.3|45287.3|45280.3|45289.8|45282.8|45277.3|45270.3|16
1758315300000|2025-09-19 20:55:00|45289.8|45282.8|45299.8|45292.8|45300|45293|45287.3|45280.3|13
1758492000000|2025-09-21 22:00:00|45298.8|45283.8|45304.4|45289.4|45325.1|45310.1|45298.8|45283.8|9
1758492300000|2025-09-21 22:05:00|45301.9|45286.9|45288.2|45273.2|45301.9|45286.9|45285.7|45270.7|5
1758492600000|2025-09-21 22:10:00|45292.4|45277.4|45291.5|45276.5|45296.7|45281.7|45285.4|45270.4|0
1758492900000|2025-09-21 22:15:00|45290.5|45275.5|45281.5|45266.5|45290.5|45275.5|45276.1|45261.1|5
1758493200000|2025-09-21 22:20:00|45284|45269|45299|45284|45301.5|45286.5|45281.5|45266.5|12
1758493500000|2025-09-21 22:25:00|45301.5|45286.5|45302.3|45287.3|45306.3|45291.3|45298.8|45283.8|1
1758493800000|2025-09-21 22:30:00|45299.8|45284.8|45295.2|45280.2|45302.7|45287.7|45291.3|45276.3|7
1758494100000|2025-09-21 22:35:00|45297.7|45282.7|45302.7|45287.7|45305.2|45290.2|45295.2|45280.2|3
1758494400000|2025-09-21 22:40:00|45295.2|45280.2|45307.3|45292.3|45307.3|45292.3|45293.5|45278.5|3
1758494700000|2025-09-21 22:45:00|45304.8|45289.8|45316.7|45301.7|45316.7|45301.7|45295.8|45280.8|5
1758495000000|2025-09-21 22:50:00|45319.2|45304.2|45333.5|45318.5|45343.5|45328.5|45319.2|45304.2|27
1758495300000|2025-09-21 22:55:00|45333.6|45318.6|45328.3|45313.3|45333.6|45318.6|45318.3|45303.3|13
1758495600000|2025-09-21 23:00:00|45328.7|45313.7|45317.4|45302.4|45340.6|45325.6|45317.4|45302.4|6
1758495900000|2025-09-21 23:05:00|45324.9|45309.9|45345.3|45330.3|45345.3|45330.3|45322.4|45307.4|12
1758496200000|2025-09-21 23:10:00|45347.5|45332.5|45348.9|45333.9|45351.4|45336.4|45346.4|45331.4|3
1758496500000|2025-09-21 23:15:00|45349.3|45334.3|45328.7|45313.7|45351.8|45336.8|45314.5|45299.5|10
1758496800000|2025-09-21 23:20:00|45331.2|45316.2|45328.9|45313.9|45333.7|45318.7|45326.2|45311.2|1
1758497100000|2025-09-21 23:25:00|45326.8|45311.8|45327.8|45312.8|45327.8|45312.8|45312.6|45297.6|9
1758497400000|2025-09-21 23:30:00|45322.8|45307.8|45262.2|45255.2|45330.3|45320.7|45257.2|45250.2|4259
1758497700000|2025-09-21 23:35:00|45260.3|45253.3|45282.7|45275.7|45290.2|45283.2|45257.7|45250.7|56
1758498000000|2025-09-21 23:40:00|45280.2|45273.2|45310.2|45303.2|45315.3|45308.3|45262.8|45255.8|196
1758498300000|2025-09-21 23:45:00|45315.2|45308.2|45264.7|45257.7|45338.4|45331.4|45258.1|45251.1|448
1758498600000|2025-09-21 23:50:00|45262.2|45255.2|45260.4|45253.4|45288.5|45281.5|45246.1|45239.1|79
1758498900000|2025-09-21 23:55:00|45257.9|45250.9|45248.4|45241.4|45275.9|45268.9|45242.5|45235.5|84
1758499200000|2025-09-22 00:00:00|45245.9|45238.9|45401.8|45394.8|45422.1|45415.1|45233.8|45226.8|656
1758499500000|2025-09-22 00:05:00|45404.3|45397.3|45563|45556|45585.3|45578.3|45404.3|45397.3|373
1758499800000|2025-09-22 00:10:00|45562.9|45555.9|45622.8|45615.8|45655.3|45648.3|45520.4|45513.4|353
1758500100000|2025-09-22 00:15:00|45625.3|45618.3|45700.7|45693.7|45703.5|45696.5|45587.9|45580.9|351
1758500400000|2025-09-22 00:20:00|45700.5|45693.5|45631.7|45624.7|45702.9|45695.9|45606.3|45599.3|266
1758500700000|2025-09-22 00:25:00|45634.2|45627.2|45634.2|45627.2|45671.8|45664.8|45569.8|45562.8|254
1758501000000|2025-09-22 00:30:00|45636.7|45629.7|45584.2|45577.2|45647.2|45640.2|45517.1|45510.1|250
1758501300000|2025-09-22 00:35:00|45576.7|45569.7|45679.6|45672.6|45679.6|45672.6|45561.3|45554.3|174
1758501600000|2025-09-22 00:40:00|45677.1|45670.1|45653.3|45646.3|45696.7|45689.7|45647.7|45640.7|201
1758501900000|2025-09-22 00:45:00|45650.8|45643.8|45590.2|45583.2|45665.5|45658.5|45562.7|45555.7|287
1758502200000|2025-09-22 00:50:00|45585.2|45578.2|45585.5|45578.5|45592.7|45585.7|45513.1|45506.1|317
1758502500000|2025-09-22 00:55:00|45588|45581|45551.6|45544.6|45596.5|45589.5|45517.5|45510.5|177
1758502800000|2025-09-22 01:00:00|45546.6|45539.6|45645.2|45638.2|45655.3|45648.3|45509.2|45502.2|210
1758503100000|2025-09-22 01:05:00|45642.7|45635.7|45672.8|45665.8|45675.9|45668.9|45633.5|45626.5|169
1758503400000|2025-09-22 01:10:00|45670.3|45663.3|45686.5|45679.5|45709.5|45702.5|45667.8|45660.8|173
1758503700000|2025-09-22 01:15:00|45684|45677|45677.4|45670.4|45699.9|45692.9|45669.9|45662.9|144
1758504000000|2025-09-22 01:20:00|45679.9|45672.9|45692.1|45685.1|45697.1|45690.1|45674.2|45667.2|171
1758504300000|2025-09-22 01:25:00|45694.6|45687.6|45690.6|45683.6|45701.8|45694.8|45670.6|45663.6|88
1758504600000|2025-09-22 01:30:00|45693.1|45686.1|45692.1|45685.1|45711|45704|45650.4|45643.4|340
1758504900000|2025-09-22 01:35:00|45694.6|45687.6|45699|45692|45720.3|45713.3|45687.1|45680.1|168
1758505200000|2025-09-22 01:40:00|45696.5|45689.5|45650.4|45643.4|45699|45692|45640.4|45633.4|129
1758505500000|2025-09-22 01:45:00|45652.9|45645.9|45635.8|45628.8|45685.4|45678.4|45628.3|45621.3|99
1758505800000|2025-09-22 01:50:00|45638.3|45631.3|45655.4|45648.4|45665.4|45658.4|45622.7|45615.7|119
1758506100000|2025-09-22 01:55:00|45652.9|45645.9|45665.7|45658.7|45682.8|45675.8|45650.4|45643.4|90
1758506400000|2025-09-22 02:00:00|45663.2|45656.2|45701.9|45694.9|45708.3|45701.3|45655.7|45648.7|116
1758506700000|2025-09-22 02:05:00|45699.4|45692.4|45694.5|45687.5|45712.6|45705.6|45672.6|45665.6|83
1758507000000|2025-09-22 02:10:00|45692|45685|45735|45728|45749.7|45742.7|45683.6|45676.6|170
1758507300000|2025-09-22 02:15:00|45740|45733|45736|45729|45751.5|45744.5|45721.1|45714.1|140
1758507600000|2025-09-22 02:20:00|45735.8|45728.8|45755.5|45748.5|45761.8|45754.8|45725.8|45718.8|77
1758507900000|2025-09-22 02:25:00|45753|45746|45742.3|45735.3|45760.5|45753.5|45730.6|45723.6|85
1758508200000|2025-09-22 02:30:00|45741.8|45734.8|45723|45716|45747.4|45740.4|45717.1|45710.1|109
1758508500000|2025-09-22 02:35:00|45723.1|45716.1|45721.2|45714.2|45727.5|45720.5|45708.7|45701.7|53
1758508800000|2025-09-22 02:40:00|45718.7|45711.7|45706.7|45699.7|45718.7|45711.7|45701.6|45694.6|65
1758509100000|2025-09-22 02:45:00|45709.2|45702.2|45700.8|45693.8|45720.4|45713.4|45698.3|45691.3|71
1758509400000|2025-09-22 02:50:00|45698.3|45691.3|45716.3|45709.3|45721.3|45714.3|45690.8|45683.8|47
1758509700000|2025-09-22 02:55:00|45718.8|45711.8|45701.5|45694.5|45724.6|45717.6|45699|45692|52
1758510000000|2025-09-22 03:00:00|45702.4|45695.4|45701.2|45694.2|45706.2|45699.2|45686.3|45679.3|74
1758510300000|2025-09-22 03:05:00|45700.9|45693.9|45662.2|45655.2|45703.4|45696.4|45658.1|45651.1|112
1758510600000|2025-09-22 03:10:00|45657.2|45650.2|45656.1|45649.1|45666.9|45659.9|45640.1|45633.1|85
1758510900000|2025-09-22 03:15:00|45658.6|45651.6|45663.7|45656.7|45671.2|45664.2|45651.1|45644.1|33
1758511200000|2025-09-22 03:20:00|45668.7|45661.7|45690.9|45683.9|45695.9|45688.9|45668.7|45661.7|54
1758511500000|2025-09-22 03:25:00|45693.4|45686.4|45712|45705|45712|45705|45690.9|45683.9|69
1758511800000|2025-09-22 03:30:00|45707|45700|45721.4|45714.4|45734.3|45727.3|45685.1|45678.1|175
1758512100000|2025-09-22 03:35:00|45723.9|45716.9|45746.6|45739.6|45756.4|45749.4|45708.9|45701.9|127
1758512400000|2025-09-22 03:40:00|45749.1|45742.1|45697.1|45690.1|45749.1|45742.1|45689.6|45682.6|98
1758512700000|2025-09-22 03:45:00|45696.4|45689.4|45718.7|45711.7|45735.1|45728.1|45696.4|45689.4|87
1758513000000|2025-09-22 03:50:00|45721.2|45714.2|45742.4|45735.4|45744.9|45737.9|45696.4|45689.4|106
1758513300000|2025-09-22 03:55:00|45744.9|45737.9|45750.3|45743.3|45760.3|45753.3|45740.7|45733.7|97
1758513600000|2025-09-22 04:00:00|45752.8|45745.8|45750.4|45743.4|45786.3|45779.3|45736|45729|136
1758513900000|2025-09-22 04:05:00|45752.9|45745.9|45700.6|45693.6|45755.4|45748.4|45695.6|45688.6|107
1758514200000|2025-09-22 04:10:00|45703.1|45696.1|45665.7|45658.7|45705.6|45698.6|45650.5|45643.5|180
1758514500000|2025-09-22 04:15:00|45663.2|45656.2|45708.9|45701.9|45711.4|45704.4|45663.2|45656.2|46
1758514800000|2025-09-22 04:20:00|45706.4|45699.4|45670.4|45663.4|45711.4|45704.4|45652.9|45645.9|90
1758515100000|2025-09-22 04:25:00|45667.9|45660.9|45659.1|45652.1|45685.5|45678.5|45659.1|45652.1|79
1758515400000|2025-09-22 04:30:00|45661.6|45654.6|45693.4|45686.4|45695.9|45688.9|45646.6|45639.6|115
1758515700000|2025-09-22 04:35:00|45690.9|45683.9|45681.1|45674.1|45693.4|45686.4|45671.1|45664.1|51
1758516000000|2025-09-22 04:40:00|45678.6|45671.6|45657.4|45650.4|45681.1|45674.1|45645.4|45638.4|51
1758516300000|2025-09-22 04:45:00|45659.9|45652.9|45616.1|45609.1|45662.4|45655.4|45615.7|45608.7|115
1758516600000|2025-09-22 04:50:00|45615.6|45608.6|45641.4|45634.4|45652|45645|45598|45591|152
1758516900000|2025-09-22 04:55:00|45643.9|45636.9|45622.3|45615.3|45648.9|45641.9|45617.3|45610.3|45
1758517200000|2025-09-22 05:00:00|45624.8|45617.8|45597.9|45590.9|45635.6|45628.6|45595.6|45588.6|170
1758517500000|2025-09-22 05:05:00|45598.9|45591.9|45618|45611|45623.8|45616.8|45586.4|45579.4|188
1758517800000|2025-09-22 05:10:00|45615.5|45608.5|45618.1|45611.1|45623.1|45616.1|45601.5|45594.5|84
1758518100000|2025-09-22 05:15:00|45620.6|45613.6|45604.6|45597.6|45642.1|45635.1|45604.6|45597.6|112
1758518400000|2025-09-22 05:20:00|45602.1|45595.1|45581.6|45574.6|45611.9|45604.9|45573.9|45566.9|110
1758518700000|2025-09-22 05:25:00|45586.6|45579.6|45596.4|45589.4|45605.8|45598.8|45575.1|45568.1|85
1758519000000|2025-09-22 05:30:00|45601.4|45594.4|45563.2|45556.2|45601.4|45594.4|45562.4|45555.4|102
1758519300000|2025-09-22 05:35:00|45565.7|45558.7|45555.2|45548.2|45577.5|45570.5|45554.3|45547.3|115
1758519600000|2025-09-22 05:40:00|45547.7|45540.7|45556.8|45549.8|45561.7|45554.7|45540.8|45533.8|133
1758519900000|2025-09-22 05:45:00|45556.6|45549.6|45566.9|45559.9|45581.9|45574.9|45546.6|45539.6|122
1758520200000|2025-09-22 05:50:00|45564.4|45557.4|45564.7|45557.7|45571.9|45564.9|45551.9|45544.9|75
1758520500000|2025-09-22 05:55:00|45567.2|45560.2|45561.8|45554.8|45572.2|45565.2|45551.9|45544.9|91
1758520800000|2025-09-22 06:00:00|45564.3|45557.3|45529.7|45522.7|45564.3|45557.3|45522.2|45515.2|172
1758521100000|2025-09-22 06:05:00|45527.2|45520.2|45512.2|45505.2|45539.7|45532.7|45507.2|45500.2|121
1758521400000|2025-09-22 06:10:00|45514.7|45507.7|45522.3|45515.3|45542.1|45535.1|45512.2|45505.2|117
1758521700000|2025-09-22 06:15:00|45524|45517|45531.3|45524.3|45541.3|45534.3|45514|45507|146
1758522000000|2025-09-22 06:20:00|45526.3|45519.3|45541.7|45534.7|45546.5|45539.5|45523.8|45516.8|420
1758522300000|2025-09-22 06:25:00|45539.2|45532.2|45512.9|45505.9|45546.7|45539.7|45491.3|45484.3|568
1758522600000|2025-09-22 06:30:00|45510.4|45503.4|45517|45510|45525.4|45518.4|45496.9|45489.9|619
1758522900000|2025-09-22 06:35:00|45522|45515|45557.1|45550.1|45567.1|45560.1|45522|45515|499
1758523200000|2025-09-22 06:40:00|45559.6|45552.6|45574.7|45567.7|45574.7|45567.7|45512.2|45505.2|205
1758523500000|2025-09-22 06:45:00|45574.6|45567.6|45557.1|45550.1|45579.7|45572.7|45549.6|45542.6|114
1758523800000|2025-09-22 06:50:00|45554.6|45547.6|45549.7|45542.7|45559.7|45552.7|45542.1|45535.1|33
1758524100000|2025-09-22 06:55:00|45544.7|45537.7|45544.6|45537.6|45557.1|45550.1|45542.1|45535.1|27
1758524400000|2025-09-22 07:00:00|45542.1|45535.1|45549.5|45542.5|45569.4|45562.4|45532.1|45525.1|85
1758524700000|2025-09-22 07:05:00|45547|45540|45537.1|45530.1|45569.7|45562.7|45529.6|45522.6|54
1758525000000|2025-09-22 07:10:00|45534.6|45527.6|45499.4|45492.4|45537.1|45530.1|45491.9|45484.9|191
1758525300000|2025-09-22 07:15:00|45501.9|45494.9|45440.9|45433.9|45501.9|45494.9|45436.8|45429.8|120
1758525600000|2025-09-22 07:20:00|45443.4|45436.4|45416.7|45409.7|45471.1|45464.1|45411.7|45404.7|170
1758525900000|2025-09-22 07:25:00|45419.2|45412.2|45372.7|45365.7|45421.7|45414.7|45372.7|45365.7|179
1758526200000|2025-09-22 07:30:00|45377.7|45370.7|45387.9|45380.9|45413.9|45406.9|45370.9|45363.9|108
1758526500000|2025-09-22 07:35:00|45390.4|45383.4|45421.1|45414.1|45427.9|45420.9|45382.9|45375.9|74
1758526800000|2025-09-22 07:40:00|45418.6|45411.6|45419.5|45412.5|45424.4|45417.4|45396.9|45389.9|76
1758527100000|2025-09-22 07:45:00|45417|45410|45442.1|45435.1|45444.6|45437.6|45409.6|45402.6|149
1758527400000|2025-09-22 07:50:00|45439.6|45432.6|45459.6|45452.6|45477.1|45470.1|45439.6|45432.6|19
1758527700000|2025-09-22 07:55:00|45462.1|45455.1|45483.5|45476.5|45491|45484|45449|45442|40
1758528000000|2025-09-22 08:00:00|45486|45479|45442.3|45435.3|45486|45479|45418.5|45411.5|84
1758528300000|2025-09-22 08:05:00|45444.8|45437.8|45434|45427|45462.3|45455.3|45431.7|45424.7|22
1758528600000|2025-09-22 08:10:00|45436.5|45429.5|45471.2|45464.2|45478.9|45471.9|45436.5|45429.5|23
1758528900000|2025-09-22 08:15:00|45468.7|45461.7|45491.9|45484.9|45494.4|45487.4|45463.7|45456.7|29
1758529200000|2025-09-22 08:20:00|45486.9|45479.9|45460.2|45453.2|45491.9|45484.9|45460.2|45453.2|20
1758529500000|2025-09-22 08:25:00|45462.7|45455.7|45471.6|45464.6|45472.7|45465.7|45457.7|45450.7|25
1758529800000|2025-09-22 08:30:00|45469.1|45462.1|45461.1|45454.1|45479.1|45472.1|45453.6|45446.6|41
1758530100000|2025-09-22 08:35:00|45458.6|45451.6|45461.8|45454.8|45481.1|45474.1|45458.6|45451.6|12
1758530400000|2025-09-22 08:40:00|45464.3|45457.3|45451.3|45444.3|45470.9|45463.9|45446.3|45439.3|3
1758530700000|2025-09-22 08:45:00|45453.8|45446.8|45444.1|45437.1|45456.3|45449.3|45443.8|45436.8|6
1758531000000|2025-09-22 08:50:00|45441.6|45434.6|45450.5|45443.5|45463.2|45456.2|45439.7|45432.7|2
1758531300000|2025-09-22 08:55:00|45455.5|45448.5|45435.8|45428.8|45461.1|45454.1|45433.3|45426.3|25
1758531600000|2025-09-22 09:00:00|45438.3|45431.3|45430.9|45423.9|45448.3|45441.3|45426.8|45419.8|30
1758531900000|2025-09-22 09:05:00|45433.4|45426.4|45376|45369|45433.4|45426.4|45376|45369|42
1758532200000|2025-09-22 09:10:00|45375.6|45368.6|45382.9|45375.9|45409.6|45402.6|45370.3|45363.3|19
1758532500000|2025-09-22 09:15:00|45385.4|45378.4|45402.8|45395.8|45420.4|45413.4|45382.9|45375.9|18
1758532800000|2025-09-22 09:20:00|45405.3|45398.3|45423.6|45416.6|45426.1|45419.1|45397.9|45390.9|6
1758533100000|2025-09-22 09:25:00|45421.1|45414.1|45467.2|45460.2|45467.2|45460.2|45421.1|45414.1|18
1758533400000|2025-09-22 09:30:00|45462.2|45455.2|45499|45492|45501.5|45494.5|45459.7|45452.7|27
1758533700000|2025-09-22 09:35:00|45499.1|45492.1|45489.7|45482.7|45512.1|45505.1|45477.2|45470.2|79
1758534000000|2025-09-22 09:40:00|45492.2|45485.2|45501.8|45494.8|45501.8|45494.8|45484.7|45477.7|12
1758534300000|2025-09-22 09:45:00|45502.2|45495.2|45497.2|45490.2|45512.2|45505.2|45494.7|45487.7|12
1758534600000|2025-09-22 09:50:00|45497.1|45490.1|45489.6|45482.6|45504.6|45497.6|45484.6|45477.6|20
1758534900000|2025-09-22 09:55:00|45492.1|45485.1|45489.6|45482.6|45497.1|45490.1|45479.6|45472.6|22
1758535200000|2025-09-22 10:00:00|45492.1|45485.1|45489.2|45482.2|45494.6|45487.6|45474.6|45467.6|12
1758535500000|2025-09-22 10:05:00|45486.7|45479.7|45488.4|45481.4|45509.3|45502.3|45481.7|45474.7|30
1758535800000|2025-09-22 10:10:00|45490.9|45483.9|45497|45490|45504.8|45497.8|45485.9|45478.9|18
1758536100000|2025-09-22 10:15:00|45494.5|45487.5|45517.2|45510.2|45522.2|45515.2|45492|45485|18
1758536400000|2025-09-22 10:20:00|45519.7|45512.7|45507.1|45500.1|45522.2|45515.2|45504.7|45497.7|10
1758536700000|2025-09-22 10:25:00|45509.6|45502.6|45502.1|45495.1|45512.2|45505.2|45497.1|45490.1|30
1758537000000|2025-09-22 10:30:00|45504.6|45497.6|45506|45499|45514.6|45507.6|45499.6|45492.6|98
1758537300000|2025-09-22 10:35:00|45508.5|45501.5|45503|45496|45509.9|45502.9|45481.3|45474.3|29
1758537600000|2025-09-22 10:40:00|45505.5|45498.5|45479.3|45472.3|45508|45501|45479.3|45472.3|9
1758537900000|2025-09-22 10:45:00|45476.8|45469.8|45475.5|45468.5|45484.6|45477.6|45470.5|45463.5|19
1758538200000|2025-09-22 10:50:00|45473|45466|45450.3|45443.3|45484.8|45477.8|45435.8|45428.8|27
1758538500000|2025-09-22 10:55:00|45447.8|45440.8|45434|45427|45454.4|45447.4|45426.5|45419.5|47
1758538800000|2025-09-22 11:00:00|45436.5|45429.5|45460.7|45453.7|45463.2|45456.2|45426.5|45419.5|88
1758539100000|2025-09-22 11:05:00|45458.2|45451.2|45462.6|45455.6|45465.1|45458.1|45443.2|45436.2|19
1758539400000|2025-09-22 11:10:00|45465.1|45458.1|45451.3|45444.3|45465.1|45458.1|45446.3|45439.3|9
1758539700000|2025-09-22 11:15:00|45448.8|45441.8|45416.4|45409.4|45463.9|45456.9|45411.4|45404.4|194
1758540000000|2025-09-22 11:20:00|45421.4|45414.4|45426.4|45419.4|45448.9|45441.9|45421.4|45414.4|52
1758540300000|2025-09-22 11:25:00|45426.9|45419.9|45429.5|45422.5|45434.5|45427.5|45407.1|45400.1|27
1758540600000|2025-09-22 11:30:00|45427|45420|45462.2|45455.2|45462.2|45455.2|45427|45420|13
1758540900000|2025-09-22 11:35:00|45464.7|45457.7|45454.6|45447.6|45464.7|45457.7|45452.1|45445.1|10
1758541200000|2025-09-22 11:40:00|45457.1|45450.1|45459.7|45452.7|45462.2|45455.2|45437.1|45430.1|20
1758541500000|2025-09-22 11:45:00|45457.2|45450.2|45467.1|45460.1|45473.7|45466.7|45452.1|45445.1|23
1758541800000|2025-09-22 11:50:00|45459.6|45452.6|45472|45465|45477|45470|45444.6|45437.6|59
1758542100000|2025-09-22 11:55:00|45469.5|45462.5|45486.6|45479.6|45486.6|45479.6|45459.1|45452.1|160
1758542400000|2025-09-22 12:00:00|45484|45477|45472.1|45465.1|45496.2|45489.2|45471.2|45464.2|44
1758542700000|2025-09-22 12:05:00|45479.6|45472.6|45483|45476|45485.5|45478.5|45470.5|45463.5|9
1758543000000|2025-09-22 12:10:00|45485.5|45478.5|45479.5|45472.5|45490.5|45483.5|45471.6|45464.6|15
1758543300000|2025-09-22 12:15:00|45477.8|45470.8|45498.6|45491.6|45505.4|45498.4|45470.2|45463.2|13
1758543600000|2025-09-22 12:20:00|45501.1|45494.1|45513.2|45506.2|45519|45512|45498.6|45491.6|16
1758543900000|2025-09-22 12:25:00|45510.2|45503.2|45479.8|45472.8|45510.2|45503.2|45479.8|45472.8|4
1758544200000|2025-09-22 12:30:00|45481.5|45474.5|45497.7|45490.7|45504|45497|45479|45472|15
1758544500000|2025-09-22 12:35:00|45495.2|45488.2|45500.6|45493.6|45503.1|45496.1|45487.7|45480.7|6
1758544800000|2025-09-22 12:40:00|45500.8|45493.8|45510.9|45503.9|45520.9|45513.9|45500.8|45493.8|20
1758545100000|2025-09-22 12:45:00|45513.4|45506.4|45517.4|45510.4|45530.9|45523.9|45508.4|45501.4|10
1758545400000|2025-09-22 12:50:00|45519.9|45512.9|45492.4|45485.4|45519.9|45512.9|45492.4|45485.4|9
1758545700000|2025-09-22 12:55:00|45489.9|45482.9|45505.5|45498.5|45514.9|45507.9|45487.4|45480.4|11
1758546000000|2025-09-22 13:00:00|45503|45496|45524.7|45517.7|45530.9|45523.9|45494.7|45487.7|68
1758546300000|2025-09-22 13:05:00|45523.6|45516.6|45510.6|45503.6|45525|45518|45507.5|45500.5|17
1758546600000|2025-09-22 13:10:00|45513.1|45506.1|45496|45489|45513.5|45506.5|45496|45489|6
1758546900000|2025-09-22 13:15:00|45498.5|45491.5|45498.3|45491.3|45501.1|45494.1|45483.5|45476.5|3
1758547200000|2025-09-22 13:20:00|45500.8|45493.8|45508.3|45501.3|45510.8|45503.8|45495.8|45488.8|10
1758547500000|2025-09-22 13:25:00|45505.8|45498.8|45504.9|45497.9|45517.4|45510.4|45494.1|45487.1|13
1758547800000|2025-09-22 13:30:00|45502.4|45495.4|45536.2|45529.2|45543.7|45536.7|45475.9|45468.9|137
1758548100000|2025-09-22 13:35:00|45538.7|45531.7|45522.1|45515.1|45559.1|45552.1|45517.1|45510.1|99
1758548400000|2025-09-22 13:40:00|45521.8|45514.8|45514.6|45507.6|45543.6|45536.6|45511.5|45504.5|80
1758548700000|2025-09-22 13:45:00|45517.1|45510.1|45570.1|45563.1|45578.4|45571.4|45514.6|45507.6|75
1758549000000|2025-09-22 13:50:00|45569.1|45562.1|45607|45600|45609.5|45602.5|45556.6|45549.6|74
1758549300000|2025-09-22 13:55:00|45606.4|45599.4|45616.3|45609.3|45622.2|45615.2|45600.9|45593.9|111
1758549600000|2025-09-22 14:00:00|45613.8|45606.8|45593.9|45586.9|45616.3|45609.3|45591.4|45584.4|89
1758549900000|2025-09-22 14:05:00|45591.4|45584.4|45581.4|45574.4|45598.9|45591.9|45576.4|45569.4|35
1758550200000|2025-09-22 14:10:00|45583.9|45576.9|45534.1|45527.1|45583.9|45576.9|45526.6|45519.6|61
1758550500000|2025-09-22 14:15:00|45531.6|45524.6|45561.6|45554.6|45574.1|45567.1|45526|45519|36
1758550800000|2025-09-22 14:20:00|45566.6|45559.6|45547.2|45540.2|45583.8|45576.8|45545.2|45538.2|35
1758551100000|2025-09-22 14:25:00|45544.7|45537.7|45557|45550|45565.4|45558.4|45528.5|45521.5|60
1758551400000|2025-09-22 14:30:00|45554.5|45547.5|45536.9|45529.9|45554.5|45547.5|45530|45523|49
1758551700000|2025-09-22 14:35:00|45539.4|45532.4|45546.8|45539.8|45560.1|45553.1|45539.4|45532.4|206
1758552000000|2025-09-22 14:40:00|45546.5|45539.5|45555.5|45548.5|45566.4|45559.4|45546.5|45539.5|34
1758552300000|2025-09-22 14:45:00|45553|45546|45577.2|45570.2|45582.2|45575.2|45550.5|45543.5|38
1758552600000|2025-09-22 14:50:00|45579.7|45572.7|45586.9|45579.9|45594.6|45587.6|45572.2|45565.2|34
1758552900000|2025-09-22 14:55:00|45584.4|45577.4|45596.1|45589.1|45601.6|45594.6|45581.9|45574.9|33
1758553200000|2025-09-22 15:00:00|45593.6|45586.6|45570.2|45563.2|45606.1|45599.1|45567.7|45560.7|91
1758553500000|2025-09-22 15:05:00|45567.7|45560.7|45570.8|45563.8|45580.2|45573.2|45567.7|45560.7|92
1758553800000|2025-09-22 15:10:00|45568.3|45561.3|45557.2|45550.2|45574.7|45567.7|45555.2|45548.2|16
1758554100000|2025-09-22 15:15:00|45554.7|45547.7|45554.3|45547.3|45559.7|45552.7|45538.6|45531.6|33
1758554400000|2025-09-22 15:20:00|45551.8|45544.8|45549.6|45542.6|45566.8|45559.8|45542.1|45535.1|14
1758554700000|2025-09-22 15:25:00|45547.1|45540.1|45556.8|45549.8|45561.6|45554.6|45537.1|45530.1|33
1758555000000|2025-09-22 15:30:00|45556.5|45549.5|45566.9|45559.9|45586.7|45579.7|45556.5|45549.5|45
1758555300000|2025-09-22 15:35:00|45564.4|45557.4|45561.5|45554.5|45579.2|45572.2|45559|45552|79
1758555600000|2025-09-22 15:40:00|45559|45552|45559.1|45552.1|45576.5|45569.5|45556.5|45549.5|44
1758555900000|2025-09-22 15:45:00|45561.6|45554.6|45541.6|45534.6|45564.5|45557.5|45541.6|45534.6|24
1758556200000|2025-09-22 15:50:00|45541.7|45534.7|45534|45527|45551.2|45544.2|45526.5|45519.5|38
1758556500000|2025-09-22 15:55:00|45531.5|45524.5|45531.5|45524.5|45538.8|45531.8|45526.5|45519.5|54
1758556800000|2025-09-22 16:00:00|45531.1|45524.1|45589.9|45582.9|45596.2|45589.2|45531.1|45524.1|250
1758557100000|2025-09-22 16:05:00|45591|45584|45619.2|45612.2|45626.4|45619.4|45581.3|45574.3|174
1758557400000|2025-09-22 16:10:00|45621.7|45614.7|45631.9|45624.9|45638.3|45631.3|45616.7|45609.7|79
1758557700000|2025-09-22 16:15:00|45631|45624|45664.6|45657.6|45669.6|45662.6|45626.6|45619.6|41
1758558000000|2025-09-22 16:20:00|45667.1|45660.1|45674|45667|45679|45672|45656.5|45649.5|102
1758558300000|2025-09-22 16:25:00|45671.5|45664.5|45683.6|45676.6|45693.6|45686.6|45671.5|45664.5|81
1758558600000|2025-09-22 16:30:00|45681.1|45674.1|45675.3|45668.3|45683.6|45676.6|45667.8|45660.8|73
1758558900000|2025-09-22 16:35:00|45672.8|45665.8|45703.1|45696.1|45703.1|45696.1|45672.8|45665.8|163
1758559200000|2025-09-22 16:40:00|45700.6|45693.6|45713.5|45706.5|45728.4|45721.4|45698.1|45691.1|211
1758559500000|2025-09-22 16:45:00|45711|45704|45715.2|45708.2|45717.8|45710.8|45701|45694|116
1758559800000|2025-09-22 16:50:00|45720.2|45713.2|45728|45721|45731|45724|45716|45709|78
1758560100000|2025-09-22 16:55:00|45725.5|45718.5|45716.1|45709.1|45733.7|45726.7|45711.1|45704.1|63
1758560400000|2025-09-22 17:00:00|45716.8|45709.8|45731|45724|45736|45729|45714.3|45707.3|75
1758560700000|2025-09-22 17:05:00|45733.5|45726.5|45721.7|45714.7|45733.7|45726.7|45716.2|45709.2|112
1758561000000|2025-09-22 17:10:00|45724.2|45717.2|45719.4|45712.4|45728.8|45721.8|45716.3|45709.3|60
1758561300000|2025-09-22 17:15:00|45722|45715|45711.2|45704.2|45727.7|45720.7|45711.2|45704.2|44
1758561600000|2025-09-22 17:20:00|45713.7|45706.7|45719.1|45712.1|45724.2|45717.2|45711.2|45704.2|40
1758561900000|2025-09-22 17:25:00|45721.6|45714.6|45726.9|45719.9|45732.2|45725.2|45719.1|45712.1|28
1758562200000|2025-09-22 17:30:00|45727.1|45720.1|45709.7|45702.7|45727.1|45720.1|45709.3|45702.3|21
1758562500000|2025-09-22 17:35:00|45712.2|45705.2|45719.7|45712.7|45722.2|45715.2|45707.2|45700.2|8
1758562800000|2025-09-22 17:40:00|45717.2|45710.2|45713.7|45706.7|45717.2|45710.2|45708.2|45701.2|10
1758563100000|2025-09-22 17:45:00|45711.2|45704.2|45707.5|45700.5|45717.1|45710.1|45707.5|45700.5|4
1758563400000|2025-09-22 17:50:00|45705|45698|45691.9|45684.9|45706.9|45699.9|45691.9|45684.9|16
1758563700000|2025-09-22 17:55:00|45689.4|45682.4|45685.5|45678.5|45694.4|45687.4|45680.6|45673.6|23
1758564000000|2025-09-22 18:00:00|45683|45676|45675.7|45668.7|45695.5|45688.5|45670.7|45663.7|70
1758564300000|2025-09-22 18:05:00|45675.4|45668.4|45689.3|45682.3|45691.8|45684.8|45675.4|45668.4|17
1758564600000|2025-09-22 18:10:00|45691.8|45684.8|45712.3|45705.3|45712.3|45705.3|45686.8|45679.8|9
1758564900000|2025-09-22 18:15:00|45709.8|45702.8|45716.5|45709.5|45727.1|45720.1|45705.2|45698.2|14
1758565200000|2025-09-22 18:20:00|45714|45707|45726.1|45719.1|45731.1|45724.1|45714|45707|22
1758565500000|2025-09-22 18:25:00|45723.6|45716.6|45718.4|45711.4|45726.1|45719.1|45716.1|45709.1|8
1758565800000|2025-09-22 18:30:00|45716.5|45709.5|45713.7|45706.7|45720.7|45713.7|45710.7|45703.7|35
1758566100000|2025-09-22 18:35:00|45716.2|45709.2|45728.3|45721.3|45728.3|45721.3|45713.7|45706.7|15
1758566400000|2025-09-22 18:40:00|45725.8|45718.8|45731.1|45724.1|45731.1|45724.1|45721.4|45714.4|12
1758566700000|2025-09-22 18:45:00|45728.6|45721.6|45728|45721|45734.6|45727.6|45727.1|45720.1|11
1758567000000|2025-09-22 18:50:00|45730.5|45723.5|45740.7|45733.7|45743.2|45736.2|45728|45721|63
1758567300000|2025-09-22 18:55:00|45739|45732|45735.4|45728.4|45745.7|45738.7|45735.4|45728.4|20
1758567600000|2025-09-22 19:00:00|45737.9|45730.9|45737.9|45730.9|45740.4|45733.4|45730.4|45723.4|11
1758567900000|2025-09-22 19:05:00|45740.4|45733.4|45735.9|45728.9|45740.9|45733.9|45735.9|45728.9|4
1758568200000|2025-09-22 19:10:00|45733.4|45726.4|45733.3|45726.3|45742.1|45735.1|45730.8|45723.8|71
1758568500000|2025-09-22 19:15:00|45730.8|45723.8|45732|45725|45739.5|45732.5|45718.3|45711.3|56
1758568800000|2025-09-22 19:20:00|45729.5|45722.5|45725.4|45718.4|45735.9|45728.9|45725.4|45718.4|29
1758569100000|2025-09-22 19:25:00|45722.9|45715.9|45727.8|45720.8|45733.9|45726.9|45717.8|45710.8|52
1758569400000|2025-09-22 19:30:00|45727.1|45720.1|45721.9|45714.9|45730.3|45723.3|45721.9|45714.9|14
1758569700000|2025-09-22 19:35:00|45721.5|45714.5|45718.6|45711.6|45726.1|45719.1|45711.1|45704.1|16
1758570000000|2025-09-22 19:40:00|45716.1|45709.1|45720.9|45713.9|45725.9|45718.9|45711.1|45704.1|59
1758570300000|2025-09-22 19:45:00|45718.4|45711.4|45725|45718|45725|45718|45715|45708|93
1758570600000|2025-09-22 19:50:00|45730|45723|45720|45713|45735|45728|45720|45713|56
1758570900000|2025-09-22 19:55:00|45722.5|45715.5|45719.9|45712.9|45742.4|45735.4|45717.4|45710.4|177
1758571200000|2025-09-22 20:00:00|45717.4|45710.4|45717|45710|45717.4|45710.4|45701.8|45694.8|79
1758571500000|2025-09-22 20:05:00|45714.5|45707.5|45702|45695|45717|45710|45699.5|45692.5|43
1758571800000|2025-09-22 20:10:00|45701.4|45694.4|45697|45690|45707|45700|45687|45680|75
1758572100000|2025-09-22 20:15:00|45699.5|45692.5|45701.7|45694.7|45704.2|45697.2|45693.9|45686.9|9
1758572400000|2025-09-22 20:20:00|45704.2|45697.2|45706.7|45699.7|45706.7|45699.7|45701.7|45694.7|0
1758572700000|2025-09-22 20:25:00|45704.2|45697.2|45706.7|45699.7|45706.7|45699.7|45704.2|45697.2|1
1758573000000|2025-09-22 20:30:00|45709.2|45702.2|45725|45718|45725|45718|45709.2|45702.2|7
1758573300000|2025-09-22 20:35:00|45722.5|45715.5|45725|45718|45725|45718|45720|45713|6
1758573600000|2025-09-22 20:40:00|45725.8|45718.8|45729.1|45722.1|45729.3|45722.3|45724.1|45717.1|24
1758573900000|2025-09-22 20:45:00|45728|45721|45728.4|45721.4|45728.4|45721.4|45720.9|45713.9|3
1758574200000|2025-09-22 20:50:00|45725.9|45718.9|45729.7|45722.7|45740.9|45733.9|45725.9|45718.9|20
1758574500000|2025-09-22 20:55:00|45732.2|45725.2|45754.5|45724.5|45754.5|45739.2|45727.2|45720.2|27
1758574800000|2025-09-22 21:00:00|45749.8|45719.8|45758|45728|45758|45728|45749.8|45719.8|0
1758575100000|2025-09-22 21:05:00|45758.6|45728.6|45758.4|45728.4|45758.6|45728.6|45758.4|45728.4|0
1758575400000|2025-09-22 21:10:00|45758.6|45728.6|45759.7|45729.7|45762.1|45732.1|45758.6|45728.6|0
1758575700000|2025-09-22 21:15:00|45759.9|45729.9|45759.5|45729.5|45762.7|45732.7|45759.2|45729.2|0
1758576000000|2025-09-22 21:20:00|45758.8|45728.8|45757.3|45727.3|45758.8|45728.8|45757.3|45727.3|0
1758576300000|2025-09-22 21:25:00|45757.9|45727.9|45757.9|45727.9|45757.9|45727.9|45757.9|45727.9|0
1758576600000|2025-09-22 21:30:00|45757.7|45727.7|45757.5|45727.5|45757.9|45727.9|45757.3|45727.3|0
1758576900000|2025-09-22 21:35:00|45757.3|45727.3|45758.6|45728.6|45758.6|45728.6|45757.3|45727.3|0
1758577200000|2025-09-22 21:40:00|45759.5|45729.5|45759.9|45729.9|45760.1|45730.1|45759.5|45729.5|0
1758577500000|2025-09-22 21:45:00|45760|45730|45758.7|45728.7|45760.5|45730.5|45758.1|45728.1|0
1758577800000|2025-09-22 21:50:00|45758.5|45728.5|45758.5|45728.5|45758.9|45728.9|45758.1|45728.1|0
1758578100000|2025-09-22 21:55:00|45758.7|45728.7|45759.4|45729.4|45759.4|45729.4|45758.2|45728.2|0
1758578400000|2025-09-22 22:00:00|45759.6|45729.6|45736.8|45721.8|45761|45731|45719.3|45704.3|21
1758578700000|2025-09-22 22:05:00|45734.4|45719.4|45725.3|45710.3|45748|45733|45722.6|45707.6|1
1758579000000|2025-09-22 22:10:00|45722.8|45707.8|45723.9|45708.9|45724.1|45709.1|45718.8|45703.8|3
1758579300000|2025-09-22 22:15:00|45723.8|45708.8|45728.9|45713.9|45733.9|45718.9|45723.8|45708.8|4
1758579600000|2025-09-22 22:20:00|45736.4|45721.4|45733.6|45718.6|45736.4|45721.4|45731.4|45716.4|2
1758579900000|2025-09-22 22:25:00|45731.1|45716.1|45735.2|45720.2|45735.2|45720.2|45731.1|45716.1|0
1758580200000|2025-09-22 22:30:00|45737|45722|45733.5|45718.5|45737|45722|45728.5|45713.5|0
1758580500000|2025-09-22 22:35:00|45735.9|45720.9|45745.9|45730.9|45745.9|45730.9|45734.5|45719.5|0
1758580800000|2025-09-22 22:40:00|45740.2|45725.2|45746.9|45731.9|45749.4|45734.4|45740.2|45725.2|6
1758581100000|2025-09-22 22:45:00|45748.9|45733.9|45747.7|45732.7|45748.9|45733.9|45745.2|45730.2|1
1758581400000|2025-09-22 22:50:00|45749.5|45734.5|45756.6|45741.6|45759.1|45744.1|45744.1|45729.1|7
1758581700000|2025-09-22 22:55:00|45761.6|45746.6|45771.6|45756.6|45783.1|45768.1|45761.6|45746.6|16
1758582000000|2025-09-22 23:00:00|45769.1|45754.1|45816.2|45801.2|45824.7|45809.7|45768.8|45753.8|60
1758582300000|2025-09-22 23:05:00|45813.7|45798.7|45801.5|45786.5|45813.7|45798.7|45794.4|45779.4|23
1758582600000|2025-09-22 23:10:00|45803.2|45788.2|45802.6|45787.6|45806.4|45791.4|45801.4|45786.4|1
1758582900000|2025-09-22 23:15:00|45803.5|45788.5|45798.6|45783.6|45806|45791|45798.6|45783.6|7
1758583200000|2025-09-22 23:20:00|45797.7|45782.7|45787.6|45772.6|45797.7|45782.7|45768.4|45753.4|1
1758583500000|2025-09-22 23:25:00|45787.2|45772.2|45783.5|45768.5|45795|45780|45777.5|45762.5|8
1758583800000|2025-09-22 23:30:00|45778.5|45763.5|45766.3|45759.3|45786|45771|45741.2|45734.2|4154
1758584100000|2025-09-22 23:35:00|45763.8|45756.8|45762.8|45755.8|45780.3|45773.3|45753.5|45746.5|12
1758584400000|2025-09-22 23:40:00|45761.8|45754.8|45768.5|45761.5|45773.3|45766.3|45747.4|45740.4|25
1758584700000|2025-09-22 23:45:00|45766|45759|45756.7|45749.7|45781.3|45774.3|45738.5|45731.5|161
1758585000000|2025-09-22 23:50:00|45759.2|45752.2|45738.5|45731.5|45759.2|45752.2|45737.4|45730.4|36
1758585300000|2025-09-22 23:55:00|45741|45734|45741.1|45734.1|45751.8|45744.8|45738.5|45731.5|55
1758585600000|2025-09-23 00:00:00|45743.6|45736.6|45711.1|45704.1|45746.6|45739.6|45695.4|45688.4|141
1758585900000|2025-09-23 00:05:00|45708.6|45701.6|45662|45655|45711.1|45704.1|45662|45655|71
1758586200000|2025-09-23 00:10:00|45662.9|45655.9|45667.8|45660.8|45680.4|45673.4|45648.1|45641.1|92
1758586500000|2025-09-23 00:15:00|45667.5|45660.5|45712.8|45705.8|45715.3|45708.3|45666.5|45659.5|87
1758586800000|2025-09-23 00:20:00|45715.3|45708.3|45686.1|45679.1|45715.3|45708.3|45686.1|45679.1|38
1758587100000|2025-09-23 00:25:00|45684.8|45677.8|45693.9|45686.9|45693.9|45686.9|45668.7|45661.7|55
1758587400000|2025-09-23 00:30:00|45696.4|45689.4|45711.1|45704.1|45730.2|45723.2|45696.4|45689.4|34
1758587700000|2025-09-23 00:35:00|45708.6|45701.6|45675.8|45668.8|45722.3|45715.3|45673.3|45666.3|36
1758588000000|2025-09-23 00:40:00|45678.3|45671.3|45692.5|45685.5|45700|45693|45678.3|45671.3|13
1758588300000|2025-09-23 00:45:00|45690|45683|45685.1|45678.1|45692.5|45685.5|45680.1|45673.1|15
1758588600000|2025-09-23 00:50:00|45687.6|45680.6|45689.3|45682.3|45700.2|45693.2|45681.5|45674.5|23
1758588900000|2025-09-23 00:55:00|45691.8|45684.8|45687.6|45680.6|45695.1|45688.1|45685.1|45678.1|39
1758589200000|2025-09-23 01:00:00|45685.1|45678.1|45688.8|45681.8|45697.6|45690.6|45675.9|45668.9|64
1758589500000|2025-09-23 01:05:00|45686.3|45679.3|45687|45680|45698.8|45691.8|45681.2|45674.2|51
1758589800000|2025-09-23 01:10:00|45684.5|45677.5|45705.2|45698.2|45717.9|45710.9|45684.5|45677.5|54
1758590100000|2025-09-23 01:15:00|45702.7|45695.7|45732.7|45725.7|45732.8|45725.8|45702.7|45695.7|23
1758590400000|2025-09-23 01:20:00|45732.5|45725.5|45707.3|45700.3|45732.8|45725.8|45707.3|45700.3|23
1758590700000|2025-09-23 01:25:00|45709.8|45702.8|45718.6|45711.6|45728.6|45721.6|45703.6|45696.6|31
1758591000000|2025-09-23 01:30:00|45716.1|45709.1|45702.1|45695.1|45718.6|45711.6|45702.1|45695.1|49
1758591300000|2025-09-23 01:35:00|45704.6|45697.6|45722.3|45715.3|45728.5|45721.5|45702.1|45695.1|24
1758591600000|2025-09-23 01:40:00|45721.1|45714.1|45716.1|45709.1|45724.2|45717.2|45706.1|45699.1|32
1758591900000|2025-09-23 01:45:00|45711.1|45704.1|45742.4|45735.4|45742.4|45735.4|45711.1|45704.1|53
1758592200000|2025-09-23 01:50:00|45742.6|45735.6|45725.7|45718.7|45742.6|45735.6|45720.7|45713.7|41
1758592500000|2025-09-23 01:55:00|45723.2|45716.2|45729.9|45722.9|45732.4|45725.4|45720.7|45713.7|10
1758592800000|2025-09-23 02:00:00|45732.4|45725.4|45741.1|45734.1|45742.9|45735.9|45724.9|45717.9|24
1758593100000|2025-09-23 02:05:00|45743.6|45736.6|45737.2|45730.2|45749.7|45742.7|45734.7|45727.7|67
1758593400000|2025-09-23 02:10:00|45737.4|45730.4|45762.8|45755.8|45764.5|45757.5|45737.4|45730.4|48
1758593700000|2025-09-23 02:15:00|45765.3|45758.3|45782.8|45775.8|45782.8|45775.8|45762.5|45755.5|33
1758594000000|2025-09-23 02:20:00|45785.3|45778.3|45833.6|45826.6|45837.1|45830.1|45779.2|45772.2|136
1758594300000|2025-09-23 02:25:00|45834.3|45827.3|45793.5|45786.5|45836.8|45829.8|45793.5|45786.5|92
1758594600000|2025-09-23 02:30:00|45796|45789|45830.9|45823.9|45835.9|45828.9|45793.4|45786.4|77
1758594900000|2025-09-23 02:35:00|45828.4|45821.4|45830.8|45823.8|45840.9|45833.9|45813.3|45806.3|59
1758595200000|2025-09-23 02:40:00|45830.9|45823.9|45815.9|45808.9|45830.9|45823.9|45810.9|45803.9|35
1758595500000|2025-09-23 02:45:00|45816|45809|45826.3|45819.3|45826.5|45819.5|45816|45809|26
1758595800000|2025-09-23 02:50:00|45826.1|45819.1|45862.5|45855.5|45862.5|45855.5|45826.1|45819.1|128
1758596100000|2025-09-23 02:55:00|45860|45853|45871|45864|45876.6|45869.6|45857.5|45850.5|111
1758596400000|2025-09-23 03:00:00|45868.5|45861.5|45865.2|45858.2|45871|45864|45855.1|45848.1|24
1758596700000|2025-09-23 03:05:00|45862.7|45855.7|45879.6|45872.6|45889.9|45882.9|45861.4|45854.4|51
1758597000000|2025-09-23 03:10:00|45882.1|45875.1|45882.9|45875.9|45892.9|45885.9|45877.3|45870.3|54
1758597300000|2025-09-23 03:15:00|45881.8|45874.8|45907|45900|45907|45900|45876.8|45869.8|47
1758597600000|2025-09-23 03:20:00|45902|45895|45868.9|45861.9|45902|45895|45868.9|45861.9|91
1758597900000|2025-09-23 03:25:00|45866.4|45859.4|45862.5|45855.5|45868.9|45861.9|45855.9|45848.9|62
1758598200000|2025-09-23 03:30:00|45857.5|45850.5|45866.9|45859.9|45877.5|45870.5|45857.5|45850.5|75
1758598500000|2025-09-23 03:35:00|45869.4|45862.4|45851.7|45844.7|45872.8|45865.8|45851.7|45844.7|40
1758598800000|2025-09-23 03:40:00|45849.2|45842.2|45831.3|45824.3|45856.7|45849.7|45831.3|45824.3|57
1758599100000|2025-09-23 03:45:00|45833.8|45826.8|45825|45818|45840|45833|45815|45808|32
1758599400000|2025-09-23 03:50:00|45822.3|45815.3|45813.2|45806.2|45822.3|45815.3|45802.3|45795.3|51
1758599700000|2025-09-23 03:55:00|45815.7|45808.7|45784.9|45777.9|45818.2|45811.2|45784.9|45777.9|37
1758600000000|2025-09-23 04:00:00|45782.4|45775.4|45812.5|45805.5|45812.5|45805.5|45766.5|45759.5|78
1758600300000|2025-09-23 04:05:00|45811.7|45804.7|45816.3|45809.3|45831.3|45824.3|45810.5|45803.5|33
1758600600000|2025-09-23 04:10:00|45818.8|45811.8|45801.3|45794.3|45820.5|45813.5|45793.8|45786.8|25
1758600900000|2025-09-23 04:15:00|45798.8|45791.8|45778.2|45771.2|45801.3|45794.3|45773.2|45766.2|22
1758601200000|2025-09-23 04:20:00|45780.7|45773.7|45767.1|45760.1|45783.2|45776.2|45761.8|45754.8|30
1758601500000|2025-09-23 04:25:00|45764.6|45757.6|45742.1|45735.1|45772.1|45765.1|45739.6|45732.6|44
1758601800000|2025-09-23 04:30:00|45744.6|45737.6|45712.4|45705.4|45744.6|45737.6|45701|45694|125
1758602100000|2025-09-23 04:35:00|45711.9|45704.9|45742|45735|45742|45735|45706.9|45699.9|32
1758602400000|2025-09-23 04:40:00|45741.5|45734.5|45747|45740|45752.8|45745.8|45737.1|45730.1|23
1758602700000|2025-09-23 04:45:00|45749.5|45742.5|45762.6|45755.6|45767.6|45760.6|45749.5|45742.5|66
1758603000000|2025-09-23 04:50:00|45765.1|45758.1|45777.8|45770.8|45785.3|45778.3|45757.7|45750.7|13
1758603300000|2025-09-23 04:55:00|45775.3|45768.3|45770.5|45763.5|45790.1|45783.1|45770.5|45763.5|17
1758603600000|2025-09-23 05:00:00|45772.4|45765.4|45768.6|45761.6|45776.1|45769.1|45760.2|45753.2|45
1758603900000|2025-09-23 05:05:00|45766.1|45759.1|45748.6|45741.6|45766.1|45759.1|45743.6|45736.6|22
1758604200000|2025-09-23 05:10:00|45746.1|45739.1|45746.1|45739.1|45748.6|45741.6|45736.1|45729.1|17
1758604500000|2025-09-23 05:15:00|45748.6|45741.6|45759.3|45752.3|45765|45758|45743.6|45736.6|20
1758604800000|2025-09-23 05:20:00|45761.8|45754.8|45802.1|45795.1|45802.1|45795.1|45759.3|45752.3|49
1758605100000|2025-09-23 05:25:00|45799.6|45792.6|45812.3|45805.3|45812.3|45805.3|45785.2|45778.2|47
1758605400000|2025-09-23 05:30:00|45811.6|45804.6|45827.7|45820.7|45832.7|45825.7|45811.6|45804.6|38
1758605700000|2025-09-23 05:35:00|45832.7|45825.7|45837.8|45830.8|45847.8|45840.8|45832.7|45825.7|54
1758606000000|2025-09-23 05:40:00|45837.7|45830.7|45857.5|45850.5|45860|45853|45835.3|45828.3|36
1758606300000|2025-09-23 05:45:00|45860|45853|45821.9|45814.9|45860|45853|45821.9|45814.9|28
1758606600000|2025-09-23 05:50:00|45827.1|45820.1|45821.9|45814.9|45832.3|45825.3|45814.5|45807.5|35
1758606900000|2025-09-23 05:55:00|45819.3|45812.3|45824.1|45817.1|45826.8|45819.8|45813.1|45806.1|27
1758607200000|2025-09-23 06:00:00|45821.6|45814.6|45821.6|45814.6|45842.7|45835.7|45816.6|45809.6|52
1758607500000|2025-09-23 06:05:00|45819.1|45812.1|45817.4|45810.4|45819.1|45812.1|45803.8|45796.8|26
1758607800000|2025-09-23 06:10:00|45819.4|45812.4|45807.9|45800.9|45820.1|45813.1|45795.8|45788.8|23
1758608100000|2025-09-23 06:15:00|45804.7|45797.7|45830.4|45823.4|45832.8|45825.8|45797.8|45790.8|74
1758608400000|2025-09-23 06:20:00|45827.9|45820.9|45800.9|45793.9|45830.4|45823.4|45780.4|45773.4|219
1758608700000|2025-09-23 06:25:00|45803.4|45796.4|45791.6|45784.6|45816.6|45809.6|45775.2|45768.2|212
1758609000000|2025-09-23 06:30:00|45794.1|45787.1|45810.9|45803.9|45815.9|45808.9|45790.9|45783.9|64
1758609300000|2025-09-23 06:35:00|45815.9|45808.9|45803.6|45796.6|45821|45814|45793.8|45786.8|44
1758609600000|2025-09-23 06:40:00|45801.1|45794.1|45782.1|45775.1|45806.1|45799.1|45739.8|45732.8|263
1758609900000|2025-09-23 06:45:00|45779.6|45772.6|45783.5|45776.5|45791|45784|45772.1|45765.1|22
1758610200000|2025-09-23 06:50:00|45781|45774|45773.8|45766.8|45784.2|45777.2|45773.8|45766.8|16
1758610500000|2025-09-23 06:55:00|45773.5|45766.5|45781|45774|45791|45784|45773.4|45766.4|24
1758610800000|2025-09-23 07:00:00|45783.5|45776.5|45758.3|45751.3|45783.5|45776.5|45743.3|45736.3|69
1758611100000|2025-09-23 07:05:00|45755.8|45748.8|45734|45727|45758.3|45751.3|45728.7|45721.7|130
1758611400000|2025-09-23 07:10:00|45736.5|45729.5|45749.3|45742.3|45786.4|45779.4|45734|45727|59
1758611700000|2025-09-23 07:15:00|45746.8|45739.8|45764.5|45757.5|45784.5|45777.5|45729.3|45722.3|52
1758612000000|2025-09-23 07:20:00|45762|45755|45745.8|45738.8|45769.5|45762.5|45737.9|45730.9|64
1758612300000|2025-09-23 07:25:00|45748.3|45741.3|45739.2|45732.2|45753.3|45746.3|45735.8|45728.8|15
1758612600000|2025-09-23 07:30:00|45741.7|45734.7|45753|45746|45771.4|45764.4|45739.2|45732.2|23
1758612900000|2025-09-23 07:35:00|45750.5|45743.5|45754.3|45747.3|45773|45766|45746.8|45739.8|11
1758613200000|2025-09-23 07:40:00|45751.8|45744.8|45787.4|45780.4|45787.4|45780.4|45751.8|45744.8|26
1758613500000|2025-09-23 07:45:00|45784.9|45777.9|45774.2|45767.2|45784.9|45777.9|45771.2|45764.2|15
1758613800000|2025-09-23 07:50:00|45771.7|45764.7|45769.3|45762.3|45779.2|45772.2|45751.7|45744.7|51
1758614100000|2025-09-23 07:55:00|45766.8|45759.8|45786.6|45779.6|45791.6|45784.6|45766.8|45759.8|51
1758614400000|2025-09-23 08:00:00|45789.1|45782.1|45812.7|45805.7|45820.2|45813.2|45776.6|45769.6|113
1758614700000|2025-09-23 08:05:00|45807.7|45800.7|45815.3|45808.3|45831.2|45824.2|45800.2|45793.2|15
1758615000000|2025-09-23 08:10:00|45817.5|45810.5|45831.8|45824.8|45831.8|45824.8|45808.9|45801.9|11
1758615300000|2025-09-23 08:15:00|45829.3|45822.3|45845.6|45838.6|45854.8|45847.8|45829.3|45822.3|22
1758615600000|2025-09-23 08:20:00|45846.9|45839.9|45852.6|45845.6|45867.4|45860.4|45846.9|45839.9|37
1758615900000|2025-09-23 08:25:00|45855.1|45848.1|45855.2|45848.2|45862.8|45855.8|45850.1|45843.1|21
1758616200000|2025-09-23 08:30:00|45852.7|45845.7|45825.3|45818.3|45857.7|45850.7|45800.8|45793.8|36
1758616500000|2025-09-23 08:35:00|45823.9|45816.9|45820.3|45813.3|45839.6|45832.6|45816.4|45809.4|7
1758616800000|2025-09-23 08:40:00|45822.8|45815.8|45818.3|45811.3|45828.6|45821.6|45815.8|45808.8|16
1758617100000|2025-09-23 08:45:00|45815.8|45808.8|45818.4|45811.4|45828.5|45821.5|45806.7|45799.7|18
1758617400000|2025-09-23 08:50:00|45815.9|45808.9|45841.6|45834.6|45841.6|45834.6|45815.9|45808.9|54
1758617700000|2025-09-23 08:55:00|45839.1|45832.1|45829.1|45822.1|45844.1|45837.1|45826.6|45819.6|25
1758618000000|2025-09-23 09:00:00|45826.6|45819.6|45832.6|45825.6|45835.1|45828.1|45811.6|45804.6|44
1758618300000|2025-09-23 09:05:00|45830.1|45823.1|45832.2|45825.2|45837.7|45830.7|45822.6|45815.6|8
1758618600000|2025-09-23 09:10:00|45829.7|45822.7|45815.8|45808.8|45832.2|45825.2|45813.3|45806.3|10
1758618900000|2025-09-23 09:15:00|45813.3|45806.3|45821.2|45814.2|45823.7|45816.7|45805.8|45798.8|8
1758619200000|2025-09-23 09:20:00|45823.7|45816.7|45810.2|45803.2|45823.7|45816.7|45807.7|45800.7|6
1758619500000|2025-09-23 09:25:00|45807.7|45800.7|45814.7|45807.7|45830.9|45823.9|45807.7|45800.7|185
1758619800000|2025-09-23 09:30:00|45817.2|45810.2|45820.1|45813.1|45827.2|45820.2|45814.7|45807.7|21
1758620100000|2025-09-23 09:35:00|45819.5|45812.5|45832.2|45825.2|45832.2|45825.2|45804.5|45797.5|34
1758620400000|2025-09-23 09:40:00|45831.7|45824.7|45827|45820|45839.2|45832.2|45824.5|45817.5|9
1758620700000|2025-09-23 09:45:00|45824.5|45817.5|45802|45795|45824.5|45817.5|45802|45795|25
1758621000000|2025-09-23 09:50:00|45804.5|45797.5|45806.1|45799.1|45813.6|45806.6|45796.1|45789.1|13
1758621300000|2025-09-23 09:55:00|45808.6|45801.6|45819.6|45812.6|45819.6|45812.6|45803.6|45796.6|2
1758621600000|2025-09-23 10:00:00|45822.1|45815.1|45812.5|45805.5|45822.1|45815.1|45807.1|45800.1|38
1758621900000|2025-09-23 10:05:00|45815|45808|45820.7|45813.7|45820.7|45813.7|45805.9|45798.9|14
1758622200000|2025-09-23 10:10:00|45818.9|45811.9|45820.3|45813.3|45825.3|45818.3|45815.3|45808.3|2
1758622500000|2025-09-23 10:15:00|45817.8|45810.8|45806.9|45799.9|45820.3|45813.3|45805.3|45798.3|12
1758622800000|2025-09-23 10:20:00|45804.4|45797.4|45817.9|45810.9|45819.4|45812.4|45796.9|45789.9|19
1758623100000|2025-09-23 10:25:00|45822.9|45815.9|45793.8|45786.8|45827.9|45820.9|45791.3|45784.3|117
1758623400000|2025-09-23 10:30:00|45791.3|45784.3|45798.7|45791.7|45813.2|45806.2|45785.5|45778.5|17
1758623700000|2025-09-23 10:35:00|45799.8|45792.8|45789.5|45782.5|45804.9|45797.9|45787.1|45780.1|3
1758624000000|2025-09-23 10:40:00|45788.8|45781.8|45791.5|45784.5|45791.5|45784.5|45768.8|45761.8|26
1758624300000|2025-09-23 10:45:00|45789|45782|45799.3|45792.3|45801.8|45794.8|45789|45782|4
1758624600000|2025-09-23 10:50:00|45801.8|45794.8|45807.1|45800.1|45814.6|45807.6|45799.3|45792.3|15
1758624900000|2025-09-23 10:55:00|45809.6|45802.6|45807.5|45800.5|45812.5|45805.5|45802.5|45795.5|0
1758625200000|2025-09-23 11:00:00|45802.5|45795.5|45774.7|45767.7|45802.5|45795.5|45764.8|45757.8|78
1758625500000|2025-09-23 11:05:00|45777.2|45770.2|45766.8|45759.8|45784.9|45777.9|45753.2|45746.2|88
1758625800000|2025-09-23 11:10:00|45771.8|45764.8|45776.9|45769.9|45788.4|45781.4|45766.2|45759.2|39
1758626100000|2025-09-23 11:15:00|45774.4|45767.4|45782.4|45775.4|45789.4|45782.4|45763.2|45756.2|36
1758626400000|2025-09-23 11:20:00|45782.7|45775.7|45801.7|45794.7|45802.1|45795.1|45774.1|45767.1|82
1758626700000|2025-09-23 11:25:00|45800|45793|45794.7|45787.7|45802.3|45795.3|45791.5|45784.5|16
1758627000000|2025-09-23 11:30:00|45792.2|45785.2|45809.6|45802.6|45818.2|45811.2|45792.2|45785.2|138
1758627300000|2025-09-23 11:35:00|45809.1|45802.1|45798.2|45791.2|45814.1|45807.1|45792|45785|7
1758627600000|2025-09-23 11:40:00|45800.7|45793.7|45779.6|45772.6|45801.3|45794.3|45779.6|45772.6|35
1758627900000|2025-09-23 11:45:00|45777.1|45770.1|45787.6|45780.6|45787.6|45780.6|45767|45760|21
1758628200000|2025-09-23 11:50:00|45787.4|45780.4|45768.3|45761.3|45787.6|45780.6|45767.8|45760.8|24
1758628500000|2025-09-23 11:55:00|45767.4|45760.4|45771.6|45764.6|45784.5|45777.5|45765.3|45758.3|46
1758628800000|2025-09-23 12:00:00|45772.1|45765.1|45787.5|45780.5|45790|45783|45770.9|45763.9|14
1758629100000|2025-09-23 12:05:00|45785|45778|45780|45773|45792.5|45785.5|45772.5|45765.5|78
1758629400000|2025-09-23 12:10:00|45782.5|45775.5|45794.9|45787.9|45802.5|45795.5|45780|45773|16
1758629700000|2025-09-23 12:15:00|45789.9|45782.9|45780.3|45773.3|45789.9|45782.9|45774.9|45767.9|7
1758630000000|2025-09-23 12:20:00|45782.8|45775.8|45782.8|45775.8|45785.3|45778.3|45775.3|45768.3|10
1758630300000|2025-09-23 12:25:00|45785.3|45778.3|45777.8|45770.8|45787.8|45780.8|45777.8|45770.8|11
1758630600000|2025-09-23 12:30:00|45780.3|45773.3|45772.8|45765.8|45780.3|45773.3|45757.8|45750.8|31
1758630900000|2025-09-23 12:35:00|45775.3|45768.3|45760.9|45753.9|45779.8|45772.8|45760.9|45753.9|6
1758631200000|2025-09-23 12:40:00|45762.3|45755.3|45763.9|45756.9|45766.4|45759.4|45740.8|45733.8|22
1758631500000|2025-09-23 12:45:00|45761.4|45754.4|45757.9|45750.9|45769.5|45762.5|45751.2|45744.2|33
1758631800000|2025-09-23 12:50:00|45752.9|45745.9|45762|45755|45772|45765|45752|45745|26
1758632100000|2025-09-23 12:55:00|45764.5|45757.5|45753.8|45746.8|45767|45760|45748.8|45741.8|34
1758632400000|2025-09-23 13:00:00|45754.1|45747.1|45739.7|45732.7|45759.1|45752.1|45739.7|45732.7|29
1758632700000|2025-09-23 13:05:00|45737.2|45730.2|45736.3|45729.3|45748.8|45741.8|45734.7|45727.7|12
1758633000000|2025-09-23 13:10:00|45738.8|45731.8|45730|45723|45748.4|45741.4|45730|45723|26
1758633300000|2025-09-23 13:15:00|45729.2|45722.2|45746.7|45739.7|45746.7|45739.7|45729.2|45722.2|4
1758633600000|2025-09-23 13:20:00|45740.8|45733.8|45756.1|45749.1|45761.1|45754.1|45733.3|45726.3|15
1758633900000|2025-09-23 13:25:00|45753.6|45746.6|45750.4|45743.4|45780.4|45773.4|45750.4|45743.4|48
1758634200000|2025-09-23 13:30:00|45747.9|45740.9|45776.7|45769.7|45794.2|45787.2|45737.9|45730.9|167
1758634500000|2025-09-23 13:35:00|45774.2|45767.2|45790.2|45783.2|45800.2|45793.2|45759.2|45752.2|64
1758634800000|2025-09-23 13:40:00|45792.7|45785.7|45780.1|45773.1|45792.7|45785.7|45765.1|45758.1|45
1758635100000|2025-09-23 13:45:00|45777.6|45770.6|45806.3|45799.3|45820.8|45813.8|45770.1|45763.1|91
1758635400000|2025-09-23 13:50:00|45808.8|45801.8|45810.5|45803.5|45833|45826|45791.4|45784.4|72
1758635700000|2025-09-23 13:55:00|45808|45801|45790.9|45783.9|45808|45801|45773.4|45766.4|174
1758636000000|2025-09-23 14:00:00|45793.4|45786.4|45767.3|45760.3|45796.5|45789.5|45754.8|45747.8|75
1758636300000|2025-09-23 14:05:00|45764.8|45757.8|45796.2|45789.2|45798.7|45791.7|45764.8|45757.8|49
1758636600000|2025-09-23 14:10:00|45796.9|45789.9|45813.5|45806.5|45818.2|45811.2|45794.4|45787.4|49
1758636900000|2025-09-23 14:15:00|45814.4|45807.4|45810.4|45803.4|45822.3|45815.3|45803.7|45796.7|32
1758637200000|2025-09-23 14:20:00|45809.6|45802.6|45777.1|45770.1|45809.6|45802.6|45774.6|45767.6|39
1758637500000|2025-09-23 14:25:00|45779|45772|45791.6|45784.6|45799.1|45792.1|45771.9|45764.9|32
1758637800000|2025-09-23 14:30:00|45789.1|45782.1|45756.9|45749.9|45791.6|45784.6|45756.9|45749.9|25
1758638100000|2025-09-23 14:35:00|45758.7|45751.7|45779.6|45772.6|45786.9|45779.9|45754.3|45747.3|36
1758638400000|2025-09-23 14:40:00|45782.1|45775.1|45771.8|45764.8|45802.1|45795.1|45761.8|45754.8|31
1758638700000|2025-09-23 14:45:00|45774.3|45767.3|45772.7|45765.7|45779.7|45772.7|45761.4|45754.4|19
1758639000000|2025-09-23 14:50:00|45775.2|45768.2|45780.7|45773.7|45780.7|45773.7|45760.2|45753.2|25
1758639300000|2025-09-23 14:55:00|45778.2|45771.2|45770.2|45763.2|45786.2|45779.2|45760.2|45753.2|12
1758639600000|2025-09-23 15:00:00|45767.7|45760.7|45769|45762|45776.5|45769.5|45756.5|45749.5|32
1758639900000|2025-09-23 15:05:00|45771.5|45764.5|45753.8|45746.8|45776.5|45769.5|45743.8|45736.8|27
1758640200000|2025-09-23 15:10:00|45756.3|45749.3|45756.4|45749.4|45769.1|45762.1|45751.4|45744.4|60
1758640500000|2025-09-23 15:15:00|45758.9|45751.9|45754.2|45747.2|45762.1|45755.1|45746.4|45739.4|29
1758640800000|2025-09-23 15:20:00|45756.7|45749.7|45765.5|45758.5|45765.5|45758.5|45747.7|45740.7|33
1758641100000|2025-09-23 15:25:00|45763|45756|45740.4|45733.4|45766.4|45759.4|45740.4|45733.4|34
1758641400000|2025-09-23 15:30:00|45740.9|45733.9|45716.8|45709.8|45740.9|45733.9|45715.9|45708.9|66
1758641700000|2025-09-23 15:35:00|45719.3|45712.3|45718.8|45711.8|45727.5|45720.5|45714.3|45707.3|31
1758642000000|2025-09-23 15:40:00|45713.8|45706.8|45718.5|45711.5|45722.5|45715.5|45698.5|45691.5|92
1758642300000|2025-09-23 15:45:00|45721|45714|45735.4|45728.4|45736.3|45729.3|45718.5|45711.5|23
1758642600000|2025-09-23 15:50:00|45732.9|45725.9|45719.2|45712.2|45737.9|45730.9|45711.1|45704.1|11
1758642900000|2025-09-23 15:55:00|45724.2|45717.2|45703.6|45696.6|45724.2|45717.2|45703.1|45696.1|17
1758643200000|2025-09-23 16:00:00|45706.1|45699.1|45706|45699|45711|45704|45700.4|45693.4|25
1758643500000|2025-09-23 16:05:00|45708.5|45701.5|45670.6|45663.6|45711|45704|45668.1|45661.1|30
1758643800000|2025-09-23 16:10:00|45673.1|45666.1|45693.8|45686.8|45693.8|45686.8|45665.9|45658.9|46
1758644100000|2025-09-23 16:15:00|45696.3|45689.3|45713.5|45706.5|45716.1|45709.1|45686.2|45679.2|33
1758644400000|2025-09-23 16:20:00|45716|45709|45713.7|45706.7|45721|45714|45708.7|45701.7|21
1758644700000|2025-09-23 16:25:00|45712.3|45705.3|45693.4|45686.4|45718.9|45711.9|45690.9|45683.9|69
1758645000000|2025-09-23 16:30:00|45695.9|45688.9|45704.1|45697.1|45706.7|45699.7|45684.1|45677.1|28
1758645300000|2025-09-23 16:35:00|45701.6|45694.6|45702.7|45695.7|45720.2|45713.2|45689.1|45682.1|118
1758645600000|2025-09-23 16:40:00|45705.2|45698.2|45712.7|45705.7|45717.7|45710.7|45692.7|45685.7|16
1758645900000|2025-09-23 16:45:00|45707.7|45700.7|45712|45705|45720.2|45713.2|45702.7|45695.7|56
1758646200000|2025-09-23 16:50:00|45714.5|45707.5|45699.1|45692.1|45714.5|45707.5|45694.1|45687.1|20
1758646500000|2025-09-23 16:55:00|45696.6|45689.6|45687.5|45680.5|45699.1|45692.1|45673.4|45666.4|97
1758646800000|2025-09-23 17:00:00|45690|45683|45670.3|45663.3|45692.5|45685.5|45662.5|45655.5|68
1758647100000|2025-09-23 17:05:00|45672.8|45665.8|45681.5|45674.5|45687|45680|45668.4|45661.4|14
1758647400000|2025-09-23 17:10:00|45679|45672|45676.6|45669.6|45687.3|45680.3|45670.6|45663.6|17
1758647700000|2025-09-23 17:15:00|45679.1|45672.1|45672.4|45665.4|45679.1|45672.1|45665.1|45658.1|23
1758648000000|2025-09-23 17:20:00|45674.9|45667.9|45673.9|45666.9|45683.9|45676.9|45664.9|45657.9|15
1758648300000|2025-09-23 17:25:00|45676.4|45669.4|45624.3|45617.3|45676.4|45669.4|45617.4|45610.4|59
1758648600000|2025-09-23 17:30:00|45621.8|45614.8|45610.9|45603.9|45633.4|45626.4|45605.9|45598.9|69
1758648900000|2025-09-23 17:35:00|45605.9|45598.9|45559.8|45552.8|45608.4|45601.4|45559.7|45552.7|178
1758649200000|2025-09-23 17:40:00|45560.6|45553.6|45525.6|45518.6|45572.6|45565.6|45504.7|45497.7|143
1758649500000|2025-09-23 17:45:00|45525.4|45518.4|45566.7|45559.7|45570.6|45563.6|45510.4|45503.4|97
1758649800000|2025-09-23 17:50:00|45561.7|45554.7|45540.5|45533.5|45571.7|45564.7|45524.7|45517.7|133
1758650100000|2025-09-23 17:55:00|45543|45536|45551.5|45544.5|45570.7|45563.7|45531.8|45524.8|32
1758650400000|2025-09-23 18:00:00|45556.5|45549.5|45535|45528|45559.7|45552.7|45524.1|45517.1|44
1758650700000|2025-09-23 18:05:00|45537.5|45530.5|45540.3|45533.3|45552.8|45545.8|45527.7|45520.7|24
1758651000000|2025-09-23 18:10:00|45537.8|45530.8|45537.7|45530.7|45550.3|45543.3|45532.8|45525.8|29
1758651300000|2025-09-23 18:15:00|45535.2|45528.2|45517.7|45510.7|45537.7|45530.7|45510.2|45503.2|75
1758651600000|2025-09-23 18:20:00|45525.2|45518.2|45524.3|45517.3|45532.7|45525.7|45510|45503|24
1758651900000|2025-09-23 18:25:00|45526.8|45519.8|45530.9|45523.9|45553.8|45546.8|45525.1|45518.1|67
1758652200000|2025-09-23 18:30:00|45528.4|45521.4|45556.3|45549.3|45567.9|45560.9|45528.4|45521.4|52
1758652500000|2025-09-23 18:35:00|45558.8|45551.8|45542.6|45535.6|45575.1|45568.1|45540.1|45533.1|18
1758652800000|2025-09-23 18:40:00|45545.1|45538.1|45547.8|45540.8|45552.6|45545.6|45537.6|45530.6|25
1758653100000|2025-09-23 18:45:00|45550.3|45543.3|45551.9|45544.9|45562.8|45555.8|45546.9|45539.9|23
1758653400000|2025-09-23 18:50:00|45554.4|45547.4|45545.7|45538.7|45556.9|45549.9|45535.7|45528.7|9
1758653700000|2025-09-23 18:55:00|45550.7|45543.7|45546.4|45539.4|45554.3|45547.3|45531.4|45524.4|105
1758654000000|2025-09-23 19:00:00|45548.9|45541.9|45561.4|45554.4|45581.4|45574.4|45548.9|45541.9|47
1758654300000|2025-09-23 19:05:00|45563.9|45556.9|45548.1|45541.1|45568.1|45561.1|45545.6|45538.6|43
1758654600000|2025-09-23 19:10:00|45550.6|45543.6|45544|45537|45553.6|45546.6|45538.5|45531.5|32
1758654900000|2025-09-23 19:15:00|45546.5|45539.5|45576.4|45569.4|45578.9|45571.9|45543.1|45536.1|45
1758655200000|2025-09-23 19:20:00|45581.4|45574.4|45554.7|45547.7|45581.4|45574.4|45541.4|45534.4|22
1758655500000|2025-09-23 19:25:00|45557.2|45550.2|45551.2|45544.2|45562.2|45555.2|45542.2|45535.2|34
1758655800000|2025-09-23 19:30:00|45553.7|45546.7|45551.2|45544.2|45561.2|45554.2|45543.7|45536.7|23
1758656100000|2025-09-23 19:35:00|45548.7|45541.7|45518.4|45511.4|45551.2|45544.2|45508.4|45501.4|734
1758656400000|2025-09-23 19:40:00|45515.9|45508.9|45516.9|45509.9|45530.5|45523.5|45511.9|45504.9|222
1758656700000|2025-09-23 19:45:00|45519.4|45512.4|45546.1|45539.1|45551.3|45544.3|45519.4|45512.4|50
1758657000000|2025-09-23 19:50:00|45551.1|45544.1|45565.6|45558.6|45570.6|45563.6|45540.4|45533.4|103
1758657300000|2025-09-23 19:55:00|45567.1|45560.1|45559.3|45552.3|45567.1|45560.1|45542.2|45535.2|173
1758657600000|2025-09-23 20:00:00|45561.8|45554.8|45569.2|45562.2|45576.7|45569.7|45551.4|45544.4|100
1758657900000|2025-09-23 20:05:00|45566.7|45559.7|45565.3|45558.3|45576.9|45569.9|45559.5|45552.5|25
1758658200000|2025-09-23 20:10:00|45567.8|45560.8|45546.5|45539.5|45567.8|45560.8|45544|45537|25
1758658500000|2025-09-23 20:15:00|45544|45537|45537.4|45530.4|45544|45537|45533.3|45526.3|9
1758658800000|2025-09-23 20:20:00|45539.9|45532.9|45543.1|45536.1|45548.1|45541.1|45538.1|45531.1|18
1758659100000|2025-09-23 20:25:00|45545.2|45538.2|45553.8|45546.8|45561.3|45554.3|45545.2|45538.2|2
1758659400000|2025-09-23 20:30:00|45554.2|45547.2|45553.2|45546.2|45557.4|45550.4|45545.7|45538.7|2
1758659700000|2025-09-23 20:35:00|45555.7|45548.7|45566.8|45559.8|45569.3|45562.3|45555.7|45548.7|15
1758660000000|2025-09-23 20:40:00|45569.3|45562.3|45567.3|45560.3|45572.3|45565.3|45564.8|45557.8|10
1758660300000|2025-09-23 20:45:00|45564.8|45557.8|45570.3|45563.3|45572.8|45565.8|45561.3|45554.3|4
1758660600000|2025-09-23 20:50:00|45570.1|45563.1|45577.6|45570.6|45581.2|45574.2|45562.6|45555.6|16
1758660900000|2025-09-23 20:55:00|45575.1|45568.1|45592.5|45562.5|45592.5|45571.5|45571|45562.4|1
1758661200000|2025-09-23 21:00:00|45591.9|45561.9|45608.6|45578.6|45609.4|45579.4|45590.3|45560.3|0
1758661500000|2025-09-23 21:05:00|45608.3|45578.3|45607|45577|45613.5|45583.5|45602.5|45572.5|0
1758661800000|2025-09-23 21:10:00|45607.7|45577.7|45604.8|45574.8|45609.7|45579.7|45604.2|45574.2|0
1758662100000|2025-09-23 21:15:00|45600.2|45570.2|45604.8|45574.8|45607.2|45577.2|45599.1|45569.1|0
1758662400000|2025-09-23 21:20:00|45602.6|45572.6|45606.3|45576.3|45606.3|45576.3|45602.6|45572.6|0
1758662700000|2025-09-23 21:25:00|45611.9|45581.9|45607|45577|45612.6|45582.6|45606.1|45576.1|0
1758663000000|2025-09-23 21:30:00|45606.3|45576.3|45610.8|45580.8|45610.8|45580.8|45605|45575|0
1758663300000|2025-09-23 21:35:00|45609.8|45579.8|45608.7|45578.7|45611.3|45581.3|45608.7|45578.7|0
1758663600000|2025-09-23 21:40:00|45609.3|45579.3|45606.3|45576.3|45610.2|45580.2|45605.9|45575.9|0
1758663900000|2025-09-23 21:45:00|45606.2|45576.2|45604.2|45574.2|45606.2|45576.2|45604|45574|0
1758664200000|2025-09-23 21:50:00|45603.4|45573.4|45603.1|45573.1|45603.6|45573.6|45602.3|45572.3|0
1758664500000|2025-09-23 21:55:00|45602.8|45572.8|45604.6|45574.6|45604.9|45574.9|45597.7|45567.7|0
1758664800000|2025-09-23 22:00:00|45604.5|45574.5|45603.8|45588.8|45616|45601|45593.5|45563.5|11
1758665100000|2025-09-23 22:05:00|45602.6|45587.6|45602.7|45587.7|45602.7|45587.7|45601|45586|0
1758665400000|2025-09-23 22:10:00|45603.4|45588.4|45603.4|45588.4|45603.4|45588.4|45603.4|45588.4|0
1758665700000|2025-09-23 22:15:00|45605.9|45590.9|45618.9|45603.9|45619.3|45604.3|45605.9|45590.9|4
1758666000000|2025-09-23 22:20:00|45619.2|45604.2|45572.3|45557.3|45619.2|45604.2|45572.3|45557.3|17
1758666300000|2025-09-23 22:25:00|45574.8|45559.8|45587.9|45572.9|45587.9|45572.9|45574.8|45559.8|3
1758666600000|2025-09-23 22:30:00|45590.4|45575.4|45566.8|45551.8|45595.4|45580.4|45566.8|45551.8|9
1758666900000|2025-09-23 22:35:00|45560.2|45545.2|45560.8|45545.8|45560.8|45545.8|45550.6|45535.6|2
1758667200000|2025-09-23 22:40:00|45562.6|45547.6|45567.2|45552.2|45567.2|45552.2|45562.6|45547.6|0
1758667500000|2025-09-23 22:45:00|45569.2|45554.2|45584.2|45569.2|45584.6|45569.6|45569.2|45554.2|0
1758667800000|2025-09-23 22:50:00|45586.7|45571.7|45573.2|45558.2|45586.9|45571.9|45573.2|45558.2|0
1758668100000|2025-09-23 22:55:00|45573.5|45558.5|45575.1|45560.1|45575.1|45560.1|45571.1|45556.1|0
1758668400000|2025-09-23 23:00:00|45576.4|45561.4|45585.4|45570.4|45585.4|45570.4|45574.4|45559.4|0
1758668700000|2025-09-23 23:05:00|45587|45572|45587|45572|45587|45572|45587|45572|0
1758669000000|2025-09-23 23:10:00|45589.5|45574.5|45573.7|45558.7|45604.5|45589.5|45573.7|45558.7|3
1758669300000|2025-09-23 23:15:00|45571.9|45556.9|45571|45556|45573.3|45558.3|45570.5|45555.5|0
1758669600000|2025-09-23 23:20:00|45568.5|45553.5|45574.8|45559.8|45574.8|45559.8|45568.5|45553.5|0
1758669900000|2025-09-23 23:25:00|45584.8|45569.8|45591.7|45576.7|45599.8|45584.8|45574.8|45559.8|31
1758670200000|2025-09-23 23:30:00|45594.2|45579.2|45601.7|45594.7|45615.8|45600.8|45585.9|45576.1|3130
1758670500000|2025-09-23 23:35:00|45604.2|45597.2|45628.7|45621.7|45637.2|45630.2|45601.7|45594.7|55
1758670800000|2025-09-23 23:40:00|45631.2|45624.2|45616.1|45609.1|45642|45635|45594.2|45587.2|96
1758671100000|2025-09-23 23:45:00|45613.6|45606.6|45578.7|45571.7|45616.1|45609.1|45569|45562|214
1758671400000|2025-09-23 23:50:00|45578.1|45571.1|45524.7|45517.7|45598.5|45591.5|45524.7|45517.7|127
1758671700000|2025-09-23 23:55:00|45527.2|45520.2|45492.1|45485.1|45539.6|45532.6|45472.1|45465.1|283
1758672000000|2025-09-24 00:00:00|45467.1|45460.1|45394.7|45387.7|45492.1|45485.1|45287.1|45280.1|1011
1758672300000|2025-09-24 00:05:00|45399.7|45392.7|45329.5|45322.5|45459.2|45452.2|45322|45315|368
1758672600000|2025-09-24 00:10:00|45332|45325|45352|45345|45397|45390|45280.4|45273.4|416
1758672900000|2025-09-24 00:15:00|45354.5|45347.5|45359.1|45352.1|45406.8|45399.8|45287|45280|571
1758673200000|2025-09-24 00:20:00|45361.6|45354.6|45439.8|45432.8|45461.4|45454.4|45361.6|45354.6|280
1758673500000|2025-09-24 00:25:00|45442.3|45435.3|45462.6|45455.6|45499.4|45492.4|45442.3|45435.3|141
1758673800000|2025-09-24 00:30:00|45460.1|45453.1|45448.7|45441.7|45496.6|45489.6|45422.1|45415.1|333
1758674100000|2025-09-24 00:35:00|45446.2|45439.2|45458|45451|45486.2|45479.2|45403.9|45396.9|248
1758674400000|2025-09-24 00:40:00|45460.5|45453.5|45425.2|45418.2|45471.8|45464.8|45418.7|45411.7|121
1758674700000|2025-09-24 00:45:00|45422.7|45415.7|45439.4|45432.4|45463.3|45456.3|45402.9|45395.9|159
1758675000000|2025-09-24 00:50:00|45441.9|45434.9|45489.4|45482.4|45496.9|45489.9|45423.5|45416.5|156
1758675300000|2025-09-24 00:55:00|45486.9|45479.9|45421.9|45414.9|45505.4|45498.4|45420.9|45413.9|202
1758675600000|2025-09-24 01:00:00|45419.4|45412.4|45388.7|45381.7|45419.4|45412.4|45355.3|45348.3|248
1758675900000|2025-09-24 01:05:00|45391.2|45384.2|45453.5|45446.5|45464.6|45457.6|45391.2|45384.2|195
1758676200000|2025-09-24 01:10:00|45451|45444|45389.3|45382.3|45474.5|45467.5|45389.3|45382.3|131
1758676500000|2025-09-24 01:15:00|45391.8|45384.8|45314.6|45307.6|45421.1|45414.1|45304.7|45297.7|341
1758676800000|2025-09-24 01:20:00|45312.1|45305.1|45322|45315|45354.2|45347.2|45294.6|45287.6|220
1758677100000|2025-09-24 01:25:00|45319.5|45312.5|45349.3|45342.3|45356.8|45349.8|45319.1|45312.1|87
1758677400000|2025-09-24 01:30:00|45346.8|45339.8|45292.4|45285.4|45354.3|45347.3|45259.5|45252.5|427
1758677700000|2025-09-24 01:35:00|45294.9|45287.9|45265|45258|45319.9|45312.9|45254.3|45247.3|286
1758678000000|2025-09-24 01:40:00|45268.7|45261.7|45240|45233|45279.2|45272.2|45219.2|45212.2|245
1758678300000|2025-09-24 01:45:00|45239.3|45232.3|45288.6|45281.6|45303.6|45296.6|45228.8|45221.8|127
1758678600000|2025-09-24 01:50:00|45296.1|45289.1|45283.2|45276.2|45308.6|45301.6|45275.5|45268.5|85
1758678900000|2025-09-24 01:55:00|45280.7|45273.7|45308.4|45301.4|45312|45305|45270.2|45263.2|96
1758679200000|2025-09-24 02:00:00|45305.9|45298.9|45319.9|45312.9|45319.9|45312.9|45261.1|45254.1|117
1758679500000|2025-09-24 02:05:00|45322.4|45315.4|45323.4|45316.4|45335.1|45328.1|45287.6|45280.6|66
1758679800000|2025-09-24 02:10:00|45325.5|45318.5|45313.3|45306.3|45336.2|45329.2|45301|45294|77
1758680100000|2025-09-24 02:15:00|45315.8|45308.8|45289.8|45282.8|45319.6|45312.6|45279.8|45272.8|38
1758680400000|2025-09-24 02:20:00|45292.3|45285.3|45317.2|45310.2|45317.2|45310.2|45278.8|45271.8|45
1758680700000|2025-09-24 02:25:00|45314.7|45307.7|45316.9|45309.9|45340.6|45333.6|45300.6|45293.6|76
1758681000000|2025-09-24 02:30:00|45319.4|45312.4|45309.3|45302.3|45326.9|45319.9|45294.3|45287.3|67
1758681300000|2025-09-24 02:35:00|45311.8|45304.8|45304.6|45297.6|45315.8|45308.8|45295.8|45288.8|27
1758681600000|2025-09-24 02:40:00|45307.1|45300.1|45313.8|45306.8|45321.6|45314.6|45299.6|45292.6|30
1758681900000|2025-09-24 02:45:00|45316.3|45309.3|45342.1|45335.1|45347.1|45340.1|45316.3|45309.3|31
1758682200000|2025-09-24 02:50:00|45339.6|45332.6|45354.3|45347.3|45360.1|45353.1|45339.6|45332.6|48
1758682500000|2025-09-24 02:55:00|45356.8|45349.8|45336.8|45329.8|45359.3|45352.3|45329.3|45322.3|32
1758682800000|2025-09-24 03:00:00|45339.3|45332.3|45351.8|45344.8|45351.8|45344.8|45321.8|45314.8|89
1758683100000|2025-09-24 03:05:00|45349.3|45342.3|45344.3|45337.3|45359.3|45352.3|45341.8|45334.8|26
1758683400000|2025-09-24 03:10:00|45341.8|45334.8|45348|45341|45350.5|45343.5|45339.3|45332.3|31
1758683700000|2025-09-24 03:15:00|45348.2|45341.2|45334.9|45327.9|45348.2|45341.2|45334.8|45327.8|12
1758684000000|2025-09-24 03:20:00|45337.4|45330.4|45339.7|45332.7|45349.9|45342.9|45329.9|45322.9|32
1758684300000|2025-09-24 03:25:00|45337.2|45330.2|45332.5|45325.5|45340|45333|45322.2|45315.2|28
1758684600000|2025-09-24 03:30:00|45337.5|45330.5|45357.9|45350.9|45360|45353|45330|45323|92
1758684900000|2025-09-24 03:35:00|45358.5|45351.5|45413.7|45406.7|45423.7|45416.7|45354.7|45347.7|229
1758685200000|2025-09-24 03:40:00|45410.9|45403.9|45469.8|45462.8|45476.3|45469.3|45410.9|45403.9|277
1758685500000|2025-09-24 03:45:00|45469.9|45462.9|45472.4|45465.4|45505.1|45498.1|45462.4|45455.4|178
1758685800000|2025-09-24 03:50:00|45474.9|45467.9|45462.6|45455.6|45490.1|45483.1|45445.2|45438.2|124
1758686100000|2025-09-24 03:55:00|45460.1|45453.1|45484.8|45477.8|45504.9|45497.9|45460.1|45453.1|73
1758686400000|2025-09-24 04:00:00|45484.9|45477.9|45487.6|45480.6|45510.1|45503.1|45475.1|45468.1|130
1758686700000|2025-09-24 04:05:00|45490.1|45483.1|45479.6|45472.6|45512.5|45505.5|45474.6|45467.6|67
1758687000000|2025-09-24 04:10:00|45484.6|45477.6|45444|45437|45484.6|45477.6|45439|45432|142
1758687300000|2025-09-24 04:15:00|45441.5|45434.5|45444.1|45437.1|45464.1|45457.1|45434.1|45427.1|83
1758687600000|2025-09-24 04:20:00|45449.1|45442.1|45445.2|45438.2|45461.2|45454.2|45440.4|45433.4|71
1758687900000|2025-09-24 04:25:00|45447.7|45440.7|45473.4|45466.4|45480.2|45473.2|45447.7|45440.7|70
1758688200000|2025-09-24 04:30:00|45475.9|45468.9|45507.1|45500.1|45509.6|45502.6|45473.4|45466.4|87
1758688500000|2025-09-24 04:35:00|45502.1|45495.1|45468.4|45461.4|45504.6|45497.6|45463.4|45456.4|46
1758688800000|2025-09-24 04:40:00|45470.9|45463.9|45489.4|45482.4|45489.4|45482.4|45463.4|45456.4|63
1758689100000|2025-09-24 04:45:00|45486.9|45479.9|45505.1|45498.1|45522.6|45515.6|45484|45477|39
1758689400000|2025-09-24 04:50:00|45507.6|45500.6|45528.1|45521.1|45530.6|45523.6|45505.1|45498.1|63
1758689700000|2025-09-24 04:55:00|45526.9|45519.9|45521.6|45514.6|45541.9|45534.9|45519.1|45512.1|65
1758690000000|2025-09-24 05:00:00|45521.7|45514.7|45502.7|45495.7|45529.2|45522.2|45477.7|45470.7|117
1758690300000|2025-09-24 05:05:00|45505.2|45498.2|45519.9|45512.9|45528.4|45521.4|45486.7|45479.7|41
1758690600000|2025-09-24 05:10:00|45522.4|45515.4|45534.9|45527.9|45549.9|45542.9|45517.4|45510.4|73
1758690900000|2025-09-24 05:15:00|45533.9|45526.9|45543.5|45536.5|45548.6|45541.6|45513.7|45506.7|99
1758691200000|2025-09-24 05:20:00|45543.4|45536.4|45537.1|45530.1|45553.4|45546.4|45532.1|45525.1|45
1758691500000|2025-09-24 05:25:00|45534.6|45527.6|45531.7|45524.7|45542.6|45535.6|45520.2|45513.2|59
1758691800000|2025-09-24 05:30:00|45531.1|45524.1|45549.2|45542.2|45554.2|45547.2|45518.7|45511.7|127
1758692100000|2025-09-24 05:35:00|45551.7|45544.7|45543.4|45536.4|45569.5|45562.5|45536.7|45529.7|132
1758692400000|2025-09-24 05:40:00|45545.9|45538.9|45543.6|45536.6|45563.9|45556.9|45536.1|45529.1|236
1758692700000|2025-09-24 05:45:00|45546.1|45539.1|45549.6|45542.6|45564.6|45557.6|45539.6|45532.6|29
1758693000000|2025-09-24 05:50:00|45552.1|45545.1|45578.8|45571.8|45584.7|45577.7|45542.1|45535.1|86
1758693300000|2025-09-24 05:55:00|45576.3|45569.3|45544.6|45537.6|45578.8|45571.8|45535.4|45528.4|66
1758693600000|2025-09-24 06:00:00|45542.1|45535.1|45576.4|45569.4|45576.4|45569.4|45529.6|45522.6|117
1758693900000|2025-09-24 06:05:00|45573.8|45566.8|45612.2|45605.2|45627.2|45620.2|45568.6|45561.6|135
1758694200000|2025-09-24 06:10:00|45609.7|45602.7|45631.8|45624.8|45636.4|45629.4|45606.8|45599.8|116
1758694500000|2025-09-24 06:15:00|45629.3|45622.3|45656|45649|45661|45654|45629.3|45622.3|143
1758694800000|2025-09-24 06:20:00|45653.5|45646.5|45673|45666|45692|45685|45647.8|45640.8|213
1758695100000|2025-09-24 06:25:00|45670.5|45663.5|45655.8|45648.8|45678.7|45671.7|45648.4|45641.4|241
1758695400000|2025-09-24 06:30:00|45653.3|45646.3|45648.6|45641.6|45653.3|45646.3|45618.6|45611.6|501
1758695700000|2025-09-24 06:35:00|45649|45642|45628.5|45621.5|45656.1|45649.1|45618.3|45611.3|283
1758696000000|2025-09-24 06:40:00|45631|45624|45670.7|45663.7|45677.4|45670.4|45623.5|45616.5|304
1758696300000|2025-09-24 06:45:00|45673.2|45666.2|45655.8|45648.8|45673.2|45666.2|45653.2|45646.2|66
1758696600000|2025-09-24 06:50:00|45653.3|45646.3|45659.7|45652.7|45663.3|45656.3|45653.3|45646.3|28
1758696900000|2025-09-24 06:55:00|45663.4|45656.4|45654.5|45647.5|45669.5|45662.5|45652|45645|55
1758697200000|2025-09-24 07:00:00|45652|45645|45656.9|45649.9|45669.7|45662.7|45652|45645|90
1758697500000|2025-09-24 07:05:00|45659.4|45652.4|45640.4|45633.4|45661.2|45654.2|45640.4|45633.4|83
1758697800000|2025-09-24 07:10:00|45641.2|45634.2|45626.8|45619.8|45645.3|45638.3|45614.3|45607.3|89
1758698100000|2025-09-24 07:15:00|45629.3|45622.3|45644.2|45637.2|45644.6|45637.6|45626.8|45619.8|35
1758698400000|2025-09-24 07:20:00|45645|45638|45651.3|45644.3|45656.8|45649.8|45630.6|45623.6|76
1758698700000|2025-09-24 07:25:00|45648.8|45641.8|45611.5|45604.5|45653.8|45646.8|45609|45602|41
1758699000000|2025-09-24 07:30:00|45611.3|45604.3|45628.5|45621.5|45632|45625|45611|45604|24
1758699300000|2025-09-24 07:35:00|45626|45619|45626.7|45619.7|45639.9|45632.9|45619.9|45612.9|89
1758699600000|2025-09-24 07:40:00|45629.2|45622.2|45646.2|45639.2|45649.2|45642.2|45624.2|45617.2|13
1758699900000|2025-09-24 07:45:00|45643.7|45636.7|45679.4|45672.4|45683.9|45676.9|45641.2|45634.2|14
1758700200000|2025-09-24 07:50:00|45681.9|45674.9|45698.6|45691.6|45700.8|45693.8|45676.4|45669.4|35
1758700500000|2025-09-24 07:55:00|45701.1|45694.1|45713.5|45706.5|45718.7|45711.7|45693.3|45686.3|80
1758700800000|2025-09-24 08:00:00|45711|45704|45692.4|45685.4|45721.3|45714.3|45687.4|45680.4|114
1758701100000|2025-09-24 08:05:00|45689.9|45682.9|45712.1|45705.1|45719.8|45712.8|45682.2|45675.2|24
1758701400000|2025-09-24 08:10:00|45709.6|45702.6|45701.9|45694.9|45714.6|45707.6|45686.9|45679.9|19
1758701700000|2025-09-24 08:15:00|45704.4|45697.4|45698.2|45691.2|45708.2|45701.2|45681.2|45674.2|28
1758702000000|2025-09-24 08:20:00|45700.7|45693.7|45701|45694|45718.3|45711.3|45692.4|45685.4|48
1758702300000|2025-09-24 08:25:00|45696|45689|45700.7|45693.7|45713.5|45706.5|45690.7|45683.7|38
1758702600000|2025-09-24 08:30:00|45698.2|45691.2|45708|45701|45731.9|45724.9|45698.2|45691.2|17
1758702900000|2025-09-24 08:35:00|45710.5|45703.5|45699.2|45692.2|45717.5|45710.5|45695.5|45688.5|34
1758703200000|2025-09-24 08:40:00|45696.7|45689.7|45711.8|45704.8|45718|45711|45696.7|45689.7|15
1758703500000|2025-09-24 08:45:00|45709.3|45702.3|45717.7|45710.7|45720.2|45713.2|45700.2|45693.2|6
1758703800000|2025-09-24 08:50:00|45720.2|45713.2|45712.3|45705.3|45726.5|45719.5|45709.8|45702.8|21
1758704100000|2025-09-24 08:55:00|45707.3|45700.3|45713.3|45706.3|45728.1|45721.1|45705.8|45698.8|6
1758704400000|2025-09-24 09:00:00|45708.3|45701.3|45712.1|45705.1|45718.9|45711.9|45702.1|45695.1|17
1758704700000|2025-09-24 09:05:00|45714.6|45707.6|45739.1|45732.1|45744.1|45737.1|45712.1|45705.1|9
1758705000000|2025-09-24 09:10:00|45741.6|45734.6|45737.2|45730.2|45751.4|45744.4|45722.2|45715.2|10
1758705300000|2025-09-24 09:15:00|45739.7|45732.7|45762.8|45755.8|45767.8|45760.8|45739.7|45732.7|29
1758705600000|2025-09-24 09:20:00|45765.3|45758.3|45748.9|45741.9|45768.9|45761.9|45746.4|45739.4|33
1758705900000|2025-09-24 09:25:00|45746.4|45739.4|45754.7|45747.7|45762.2|45755.2|45746.4|45739.4|53
1758706200000|2025-09-24 09:30:00|45754.2|45747.2|45743.7|45736.7|45760.5|45753.5|45733.9|45726.9|44
1758706500000|2025-09-24 09:35:00|45743.2|45736.2|45740.8|45733.8|45745.7|45738.7|45735.8|45728.8|15
1758706800000|2025-09-24 09:40:00|45740.7|45733.7|45728.3|45721.3|45743.2|45736.2|45728.3|45721.3|4
1758707100000|2025-09-24 09:45:00|45728.5|45721.5|45722.1|45715.1|45736.8|45729.8|45713.8|45706.8|34
1758707400000|2025-09-24 09:50:00|45719.6|45712.6|45727.3|45720.3|45739.8|45732.8|45719.3|45712.3|8
1758707700000|2025-09-24 09:55:00|45724.8|45717.8|45724.8|45717.8|45732.3|45725.3|45722.3|45715.3|9
1758708000000|2025-09-24 10:00:00|45727.3|45720.3|45717.6|45710.6|45729.8|45722.8|45712.6|45705.6|40
1758708300000|2025-09-24 10:05:00|45715.1|45708.1|45710.2|45703.2|45720.1|45713.1|45707.7|45700.7|40
1758708600000|2025-09-24 10:10:00|45712.7|45705.7|45714.5|45707.5|45728.9|45721.9|45712|45705|28
1758708900000|2025-09-24 10:15:00|45714.8|45707.8|45724.1|45717.1|45724.9|45717.9|45714.1|45707.1|15
1758709200000|2025-09-24 10:20:00|45721.6|45714.6|45709.2|45702.2|45721.6|45714.6|45704.1|45697.1|6
1758709500000|2025-09-24 10:25:00|45706.7|45699.7|45693.7|45686.7|45706.7|45699.7|45693.7|45686.7|15
1758709800000|2025-09-24 10:30:00|45691.2|45684.2|45708.9|45701.9|45711.4|45704.4|45691.2|45684.2|75
1758710100000|2025-09-24 10:35:00|45711.4|45704.4|45680.6|45673.6|45713.9|45706.9|45680.6|45673.6|31
1758710400000|2025-09-24 10:40:00|45683.1|45676.1|45677.3|45670.3|45687.2|45680.2|45668.6|45661.6|34
1758710700000|2025-09-24 10:45:00|45674.8|45667.8|45707.1|45700.1|45709.6|45702.6|45674.8|45667.8|19
1758711000000|2025-09-24 10:50:00|45709.6|45702.6|45725.1|45718.1|45734.7|45727.7|45707|45700|14
1758711300000|2025-09-24 10:55:00|45727.6|45720.6|45729.9|45722.9|45735|45728|45725.1|45718.1|21
1758711600000|2025-09-24 11:00:00|45727.4|45720.4|45699.1|45692.1|45727.4|45720.4|45698.9|45691.9|28
1758711900000|2025-09-24 11:05:00|45696.6|45689.6|45703.8|45696.8|45711.3|45704.3|45688.8|45681.8|13
1758712200000|2025-09-24 11:10:00|45706.3|45699.3|45728.8|45721.8|45728.8|45721.8|45706.3|45699.3|66
1758712500000|2025-09-24 11:15:00|45723.8|45716.8|45728.2|45721.2|45731.3|45724.3|45718.8|45711.8|96
1758712800000|2025-09-24 11:20:00|45729.6|45722.6|45747.5|45740.5|45747.5|45740.5|45727.1|45720.1|59
1758713100000|2025-09-24 11:25:00|45745|45738|45732.7|45725.7|45745|45738|45728.2|45721.2|54
1758713400000|2025-09-24 11:30:00|45735.2|45728.2|45740.2|45733.2|45740.2|45733.2|45718.2|45711.2|47
1758713700000|2025-09-24 11:35:00|45733.2|45726.2|45740.2|45733.2|45742.7|45735.7|45728.2|45721.2|51
1758714000000|2025-09-24 11:40:00|45737.7|45730.7|45711.7|45704.7|45737.7|45730.7|45703.3|45696.3|45
1758714300000|2025-09-24 11:45:00|45709.2|45702.2|45720.2|45713.2|45720.2|45713.2|45703.5|45696.5|47
1758714600000|2025-09-24 11:50:00|45717.7|45710.7|45709.4|45702.4|45720.2|45713.2|45696.9|45689.9|24
1758714900000|2025-09-24 11:55:00|45706.9|45699.9|45721.4|45714.4|45732.5|45725.5|45704.4|45697.4|14
1758715200000|2025-09-24 12:00:00|45718.9|45711.9|45730.5|45723.5|45730.5|45723.5|45711.3|45704.3|21
1758715500000|2025-09-24 12:05:00|45733|45726|45724.7|45717.7|45733|45726|45719.7|45712.7|25
1758715800000|2025-09-24 12:10:00|45727.2|45720.2|45730|45723|45738.1|45731.1|45721.7|45714.7|15
1758716100000|2025-09-24 12:15:00|45725|45718|45696.1|45689.1|45727.5|45720.5|45696.1|45689.1|24
1758716400000|2025-09-24 12:20:00|45696.7|45689.7|45721|45714|45721|45714|45694.2|45687.2|15
1758716700000|2025-09-24 12:25:00|45723.5|45716.5|45726.7|45719.7|45733.5|45726.5|45718.5|45711.5|35
1758717000000|2025-09-24 12:30:00|45729.2|45722.2|45742.6|45735.6|45746.7|45739.7|45726.7|45719.7|23
1758717300000|2025-09-24 12:35:00|45745.3|45738.3|45752.7|45745.7|45758.7|45751.7|45741.1|45734.1|12
1758717600000|2025-09-24 12:40:00|45755.2|45748.2|45738.6|45731.6|45762.7|45755.7|45736.8|45729.8|10
1758717900000|2025-09-24 12:45:00|45741.1|45734.1|45741.1|45734.1|45753.6|45746.6|45733.6|45726.6|100
1758718200000|2025-09-24 12:50:00|45736.1|45729.1|45736.1|45729.1|45748.6|45741.6|45733.6|45726.6|23
1758718500000|2025-09-24 12:55:00|45733.6|45726.6|45772.1|45765.1|45774.6|45767.6|45728.6|45721.6|88
1758718800000|2025-09-24 13:00:00|45772.7|45765.7|45780.1|45773.1|45783.3|45776.3|45755.4|45748.4|28
1758719100000|2025-09-24 13:05:00|45782.6|45775.6|45790.9|45783.9|45795.9|45788.9|45770.1|45763.1|16
1758719400000|2025-09-24 13:10:00|45789.6|45782.6|45808.2|45801.2|45818.5|45811.5|45789.6|45782.6|39
1758719700000|2025-09-24 13:15:00|45805.7|45798.7|45810.2|45803.2|45832.7|45825.7|45800.7|45793.7|19
1758720000000|2025-09-24 13:20:00|45807.7|45800.7|45806.8|45799.8|45817.7|45810.7|45800.2|45793.2|100
1758720300000|2025-09-24 13:25:00|45804.3|45797.3|45800.8|45793.8|45825.7|45818.7|45799.3|45792.3|30
1758720600000|2025-09-24 13:30:00|45803.3|45796.3|45806|45799|45827.6|45820.6|45781.5|45774.5|191
1758720900000|2025-09-24 13:35:00|45803.5|45796.5|45801.8|45794.8|45816.6|45809.6|45789.3|45782.3|81
1758721200000|2025-09-24 13:40:00|45804.3|45797.3|45823.5|45816.5|45848.6|45841.6|45801.8|45794.8|152
1758721500000|2025-09-24 13:45:00|45826|45819|45780.8|45773.8|45835.8|45828.8|45780.8|45773.8|95
1758721800000|2025-09-24 13:50:00|45783.3|45776.3|45763.5|45756.5|45793.7|45786.7|45693.7|45686.7|206
1758722100000|2025-09-24 13:55:00|45763.3|45756.3|45791|45784|45798.5|45791.5|45760.8|45753.8|98
1758722400000|2025-09-24 14:00:00|45788.5|45781.5|45796.2|45789.2|45806.2|45799.2|45756.1|45749.1|165
1758722700000|2025-09-24 14:05:00|45796.7|45789.7|45782.4|45775.4|45804.9|45797.9|45764.9|45757.9|54
1758723000000|2025-09-24 14:10:00|45779.9|45772.9|45792.3|45785.3|45797.3|45790.3|45771.1|45764.1|45
1758723300000|2025-09-24 14:15:00|45789.8|45782.8|45786.3|45779.3|45796.3|45789.3|45771.3|45764.3|83
1758723600000|2025-09-24 14:20:00|45783.8|45776.8|45769.1|45762.1|45786.3|45779.3|45761.3|45754.3|247
1758723900000|2025-09-24 14:25:00|45766.6|45759.6|45780.8|45773.8|45783.3|45776.3|45763.2|45756.2|120
1758724200000|2025-09-24 14:30:00|45778.3|45771.3|45759.3|45752.3|45801.1|45794.1|45753.9|45746.9|56
1758724500000|2025-09-24 14:35:00|45756.8|45749.8|45784.5|45777.5|45796.5|45789.5|45756.8|45749.8|122
1758724800000|2025-09-24 14:40:00|45782|45775|45782.1|45775.1|45787|45780|45762|45755|58
1758725100000|2025-09-24 14:45:00|45779.6|45772.6|45782.7|45775.7|45787.7|45780.7|45770.9|45763.9|33
1758725400000|2025-09-24 14:50:00|45785.2|45778.2|45763.9|45756.9|45793.8|45786.8|45761.4|45754.4|46
1758725700000|2025-09-24 14:55:00|45766.4|45759.4|45749|45742|45768.9|45761.9|45743.1|45736.1|59
1758726000000|2025-09-24 15:00:00|45746.5|45739.5|45739.5|45732.5|45751.5|45744.5|45729|45722|46
1758726300000|2025-09-24 15:05:00|45737|45730|45735.4|45728.4|45747.9|45740.9|45732.9|45725.9|18
1758726600000|2025-09-24 15:10:00|45737.9|45730.9|45719|45712|45740.4|45733.4|45719|45712|139
1758726900000|2025-09-24 15:15:00|45718.5|45711.5|45728.3|45721.3|45728.4|45721.4|45708.3|45701.3|196
1758727200000|2025-09-24 15:20:00|45725.8|45718.8|45758.7|45751.7|45758.7|45751.7|45725.8|45718.8|35
1758727500000|2025-09-24 15:25:00|45761.2|45754.2|45738.7|45731.7|45766.2|45759.2|45736.2|45729.2|83
1758727800000|2025-09-24 15:30:00|45741.2|45734.2|45714.4|45707.4|45746.1|45739.1|45710.3|45703.3|76
1758728100000|2025-09-24 15:35:00|45716.9|45709.9|45710.7|45703.7|45723.2|45716.2|45698.2|45691.2|53
1758728400000|2025-09-24 15:40:00|45708.2|45701.2|45702.2|45695.2|45716.2|45709.2|45693.7|45686.7|63
1758728700000|2025-09-24 15:45:00|45699.7|45692.7|45637.7|45630.7|45702.2|45695.2|45635.2|45628.2|66
1758729000000|2025-09-24 15:50:00|45640.2|45633.2|45629.6|45622.6|45647.7|45640.7|45610.2|45603.2|81
1758729300000|2025-09-24 15:55:00|45632.1|45625.1|45580.5|45573.5|45632.1|45625.1|45573|45566|118
1758729600000|2025-09-24 16:00:00|45578|45571|45598.6|45591.6|45610.6|45603.6|45571.3|45564.3|104
1758729900000|2025-09-24 16:05:00|45596.1|45589.1|45562.6|45555.6|45606.1|45599.1|45557.8|45550.8|108
1758730200000|2025-09-24 16:10:00|45565.1|45558.1|45550.8|45543.8|45570.1|45563.1|45531.2|45524.2|105
1758730500000|2025-09-24 16:15:00|45548.3|45541.3|45564.7|45557.7|45574.4|45567.4|45513.6|45506.6|142
1758730800000|2025-09-24 16:20:00|45569.7|45562.7|45602.7|45595.7|45605.2|45598.2|45567.2|45560.2|37
1758731100000|2025-09-24 16:25:00|45605.2|45598.2|45614.4|45607.4|45627.5|45620.5|45585.1|45578.1|98
1758731400000|2025-09-24 16:30:00|45616.9|45609.9|45608|45601|45619.4|45612.4|45595.5|45588.5|52
1758731700000|2025-09-24 16:35:00|45605.5|45598.5|45620.5|45613.5|45625.5|45618.5|45600.5|45593.5|28
1758732000000|2025-09-24 16:40:00|45623|45616|45631.8|45624.8|45648.5|45641.5|45623|45616|101
1758732300000|2025-09-24 16:45:00|45634.3|45627.3|45651.7|45644.7|45658.5|45651.5|45621.8|45614.8|77
1758732600000|2025-09-24 16:50:00|45649.2|45642.2|45638.5|45631.5|45658.6|45651.6|45631.1|45624.1|30
1758732900000|2025-09-24 16:55:00|45641|45634|45625|45618|45643.5|45636.5|45618.3|45611.3|34
1758733200000|2025-09-24 17:00:00|45627.5|45620.5|45650.4|45643.4|45652.9|45645.9|45620|45613|30
1758733500000|2025-09-24 17:05:00|45647.9|45640.9|45670.4|45663.4|45672.9|45665.9|45637.9|45630.9|39
1758733800000|2025-09-24 17:10:00|45672.9|45665.9|45689.9|45682.9|45722.7|45715.7|45668.1|45661.1|67
1758734100000|2025-09-24 17:15:00|45687.4|45680.4|45661.1|45654.1|45692.4|45685.4|45658.6|45651.6|34
1758734400000|2025-09-24 17:20:00|45658.6|45651.6|45678.6|45671.6|45681.1|45674.1|45656.1|45649.1|33
1758734700000|2025-09-24 17:25:00|45679.7|45672.7|45687.2|45680.2|45692.2|45685.2|45669.7|45662.7|12
1758735000000|2025-09-24 17:30:00|45689.7|45682.7|45692.1|45685.1|45699.6|45692.6|45687.1|45680.1|22
1758735300000|2025-09-24 17:35:00|45689.6|45682.6|45661.5|45654.5|45699.6|45692.6|45661.5|45654.5|36
1758735600000|2025-09-24 17:40:00|45659|45652|45654|45647|45661.5|45654.5|45649|45642|20
1758735900000|2025-09-24 17:45:00|45656.5|45649.5|45630|45623|45656.5|45649.5|45625.8|45618.8|28
1758736200000|2025-09-24 17:50:00|45627.5|45620.5|45651.2|45644.2|45651.2|45644.2|45625|45618|21
1758736500000|2025-09-24 17:55:00|45653.7|45646.7|45647.3|45640.3|45656.2|45649.2|45641.2|45634.2|8
1758736800000|2025-09-24 18:00:00|45644.8|45637.8|45634.8|45627.8|45647.3|45640.3|45619.8|45612.8|51
1758737100000|2025-09-24 18:05:00|45632.3|45625.3|45624.8|45617.8|45649.8|45642.8|45619.8|45612.8|12
1758737400000|2025-09-24 18:10:00|45623.7|45616.7|45624|45617|45626.1|45619.1|45598.7|45591.7|34
1758737700000|2025-09-24 18:15:00|45626.5|45619.5|45650.3|45643.3|45652.8|45645.8|45626.5|45619.5|12
1758738000000|2025-09-24 18:20:00|45647.8|45640.8|45632.3|45625.3|45647.8|45640.8|45622.8|45615.8|18
1758738300000|2025-09-24 18:25:00|45629.8|45622.8|45636.3|45629.3|45641.3|45634.3|45618.9|45611.9|17
1758738600000|2025-09-24 18:30:00|45638.8|45631.8|45632.8|45625.8|45651.3|45644.3|45626.3|45619.3|36
1758738900000|2025-09-24 18:35:00|45635.3|45628.3|45646.6|45639.6|45658.5|45651.5|45635.3|45628.3|27
1758739200000|2025-09-24 18:40:00|45649.1|45642.1|45650.7|45643.7|45658.2|45651.2|45642.4|45635.4|19
1758739500000|2025-09-24 18:45:00|45653.2|45646.2|45648.7|45641.7|45664.8|45657.8|45638.8|45631.8|14
1758739800000|2025-09-24 18:50:00|45646.2|45639.2|45669.6|45662.6|45674.6|45667.6|45639.7|45632.7|32
1758740100000|2025-09-24 18:55:00|45672.1|45665.1|45684|45677|45689.2|45682.2|45672.1|45665.1|114
1758740400000|2025-09-24 19:00:00|45686.5|45679.5|45661.9|45654.9|45695.4|45688.4|45661.9|45654.9|140
1758740700000|2025-09-24 19:05:00|45664.4|45657.4|45657.5|45650.5|45670|45663|45654.9|45647.9|23
1758741000000|2025-09-24 19:10:00|45660|45653|45652.6|45645.6|45670|45663|45647.6|45640.6|17
1758741300000|2025-09-24 19:15:00|45655.1|45648.1|45660.1|45653.1|45662.6|45655.6|45645.1|45638.1|35
1758741600000|2025-09-24 19:20:00|45662.6|45655.6|45637.7|45630.7|45667.7|45660.7|45630.2|45623.2|116
1758741900000|2025-09-24 19:25:00|45640.2|45633.2|45615.1|45608.1|45640.2|45633.2|45610.1|45603.1|51
1758742200000|2025-09-24 19:30:00|45612.6|45605.6|45614.3|45607.3|45617.6|45610.6|45604.3|45597.3|40
1758742500000|2025-09-24 19:35:00|45611.8|45604.8|45588.4|45581.4|45614.3|45607.3|45583.3|45576.3|71
1758742800000|2025-09-24 19:40:00|45593.4|45586.4|45580.9|45573.9|45598.4|45591.4|45580.9|45573.9|32
1758743100000|2025-09-24 19:45:00|45583.4|45576.4|45593.5|45586.5|45593.5|45586.5|45563.3|45556.3|127
1758743400000|2025-09-24 19:50:00|45600.9|45593.9|45620.1|45613.1|45620.1|45613.1|45583.4|45576.4|194
1758743700000|2025-09-24 19:55:00|45622.6|45615.6|45621.1|45614.1|45640.6|45633.6|45596.7|45589.7|499
1758744000000|2025-09-24 20:00:00|45618.6|45611.6|45645.9|45638.9|45651.1|45644.1|45610.4|45603.4|100
1758744300000|2025-09-24 20:05:00|45648.4|45641.4|45660.9|45653.9|45663.4|45656.4|45643.9|45636.9|13
1758744600000|2025-09-24 20:10:00|45658.4|45651.4|45658.8|45651.8|45661.3|45654.3|45650.9|45643.9|12
1758744900000|2025-09-24 20:15:00|45661.3|45654.3|45657|45650|45670|45663|45657|45650|2
1758745200000|2025-09-24 20:20:00|45657.4|45650.4|45641.2|45634.2|45657.5|45650.5|45640.1|45633.1|6
1758745500000|2025-09-24 20:25:00|45638.7|45631.7|45632|45625|45639.5|45632.5|45632|45625|24
1758745800000|2025-09-24 20:30:00|45632.2|45625.2|45629.1|45622.1|45634.7|45627.7|45629.1|45622.1|3
1758746100000|2025-09-24 20:35:00|45629.8|45622.8|45649.4|45642.4|45654.4|45647.4|45629.8|45622.8|14
1758746400000|2025-09-24 20:40:00|45654.4|45647.4|45656.6|45649.6|45659.1|45652.1|45644.4|45637.4|36
1758746700000|2025-09-24 20:45:00|45657.3|45650.3|45660|45653|45665|45658|45647.1|45640.1|16
1758747000000|2025-09-24 20:50:00|45665|45658|45677.3|45670.3|45677.5|45670.5|45664.4|45657.4|31
1758747300000|2025-09-24 20:55:00|45672.3|45665.3|45679.6|45649.6|45680.2|45668.9|45665.9|45649.6|22
1758747600000|2025-09-24 21:00:00|45682.6|45652.6|45682.2|45652.2|45682.6|45652.6|45680.5|45650.5|0
1758747900000|2025-09-24 21:05:00|45683.7|45653.7|45681.9|45651.9|45684.8|45654.8|45678.7|45648.7|0
1758748200000|2025-09-24 21:10:00|45680.7|45650.7|45681.2|45651.2|45681.2|45651.2|45680.7|45650.7|0
1758748500000|2025-09-24 21:15:00|45681.6|45651.6|45680.7|45650.7|45681.6|45651.6|45680.7|45650.7|0
1758748800000|2025-09-24 21:20:00|45680.1|45650.1|45678.1|45648.1|45680.7|45650.7|45673.3|45643.3|0
1758749100000|2025-09-24 21:25:00|45678.8|45648.8|45675.7|45645.7|45679.4|45649.4|45674.4|45644.4|0
1758749400000|2025-09-24 21:30:00|45675.5|45645.5|45675.5|45645.5|45675.5|45645.5|45673.5|45643.5|0
1758749700000|2025-09-24 21:35:00|45676.4|45646.4|45679.2|45649.2|45679.2|45649.2|45676.4|45646.4|0
1758750000000|2025-09-24 21:40:00|45679|45649|45678.8|45648.8|45679|45649|45672.7|45642.7|0
1758750300000|2025-09-24 21:45:00|45678.9|45648.9|45676|45646|45678.9|45648.9|45675.8|45645.8|0
1758750600000|2025-09-24 21:50:00|45675.8|45645.8|45678.2|45648.2|45678.2|45648.2|45675.8|45645.8|0
1758750900000|2025-09-24 21:55:00|45678.4|45648.4|45679.5|45649.5|45683.5|45653.5|45678.4|45648.4|0
1758751200000|2025-09-24 22:00:00|45682.4|45652.4|45676.3|45661.3|45683.6|45661.3|45671|45641|0
1758751500000|2025-09-24 22:05:00|45673.8|45658.8|45671.3|45656.3|45673.8|45658.8|45671.3|45656.3|0
1758751800000|2025-09-24 22:10:00|45673.8|45658.8|45686.7|45671.7|45686.7|45671.7|45671.3|45656.3|7
1758752100000|2025-09-24 22:15:00|45689.2|45674.2|45691.7|45676.7|45694.2|45679.2|45686.7|45671.7|0
1758752400000|2025-09-24 22:20:00|45694.2|45679.2|45694.2|45679.2|45696.2|45681.2|45689.2|45674.2|2
1758752700000|2025-09-24 22:25:00|45691.1|45676.1|45691.2|45676.2|45691.2|45676.2|45684.1|45669.1|0
1758753000000|2025-09-24 22:30:00|45693.7|45678.7|45705.9|45690.9|45708.7|45693.7|45691.2|45676.2|2
1758753300000|2025-09-24 22:35:00|45705.6|45690.6|45705.6|45690.6|45705.6|45690.6|45693.2|45678.2|3
1758753600000|2025-09-24 22:40:00|45703.1|45688.1|45700.6|45685.6|45703.1|45688.1|45700.6|45685.6|0
1758753900000|2025-09-24 22:45:00|45700.5|45685.5|45700.8|45685.8|45701|45686|45700.5|45685.5|0
1758754200000|2025-09-24 22:50:00|45695.8|45680.8|45664.5|45649.5|45695.8|45680.8|45657.7|45642.7|16
1758754500000|2025-09-24 22:55:00|45670.4|45655.4|45674.9|45659.9|45674.9|45659.9|45665.5|45650.5|0
1758754800000|2025-09-24 23:00:00|45674.8|45659.8|45646.9|45631.9|45675.4|45660.4|45646.9|45631.9|9
1758755100000|2025-09-24 23:05:00|45644.4|45629.4|45648.8|45633.8|45651.7|45636.7|45644.4|45629.4|1
1758755400000|2025-09-24 23:10:00|45646.3|45631.3|45641.3|45626.3|45648.8|45633.8|45638.8|45623.8|7
1758755700000|2025-09-24 23:15:00|45633.8|45618.8|45617.3|45602.3|45633.8|45618.8|45614.8|45599.8|15
1758756000000|2025-09-24 23:20:00|45614.8|45599.8|45629.8|45614.8|45629.8|45614.8|45614.8|45599.8|3
1758756300000|2025-09-24 23:25:00|45632.3|45617.3|45636|45621|45648.5|45633.5|45632.3|45617.3|14
1758756600000|2025-09-24 23:30:00|45633.5|45618.5|45650.2|45643.2|45670.6|45663.6|45633.5|45618.5|4485
1758756900000|2025-09-24 23:35:00|45652.7|45645.7|45656.5|45649.5|45669|45662|45645.2|45638.2|37
1758757200000|2025-09-24 23:40:00|45654|45647|45629|45622|45661.5|45654.5|45624|45617|135
1758757500000|2025-09-24 23:45:00|45629.3|45622.3|45626.5|45619.5|45650.3|45643.3|45620.1|45613.1|172
1758757800000|2025-09-24 23:50:00|45624|45617|45639.7|45632.7|45639.7|45632.7|45621.5|45614.5|88
1758758100000|2025-09-24 23:55:00|45644.7|45637.7|45638|45631|45648.4|45641.4|45618.4|45611.4|80
1758758400000|2025-09-25 00:00:00|45640.5|45633.5|45693.8|45686.8|45758.7|45751.7|45619.9|45612.9|642
1758758700000|2025-09-25 00:05:00|45696.3|45689.3|45719.6|45712.6|45731.7|45724.7|45587.9|45580.9|456
1758759000000|2025-09-25 00:10:00|45722.1|45715.1|45665.6|45658.6|45746.8|45739.8|45652.5|45645.5|193
1758759300000|2025-09-25 00:15:00|45663.7|45656.7|45605.3|45598.3|45687.1|45680.1|45579.7|45572.7|285
1758759600000|2025-09-25 00:20:00|45607.8|45600.8|45562.8|45555.8|45611.2|45604.2|45526.8|45519.8|461
1758759900000|2025-09-25 00:25:00|45560.3|45553.3|45533|45526|45580.7|45573.7|45511.9|45504.9|271
1758760200000|2025-09-25 00:30:00|45531.6|45524.6|45555.3|45548.3|45560.3|45553.3|45515.2|45508.2|168
1758760500000|2025-09-25 00:35:00|45557.8|45550.8|45627.1|45620.1|45629.6|45622.6|45550.3|45543.3|250
1758760800000|2025-09-25 00:40:00|45629.6|45622.6|45620.2|45613.2|45658.7|45651.7|45590|45583|264
1758761100000|2025-09-25 00:45:00|45622.7|45615.7|45552|45545|45635.4|45628.4|45533.7|45526.7|276
1758761400000|2025-09-25 00:50:00|45549.5|45542.5|45628.2|45621.2|45628.2|45621.2|45542.7|45535.7|138
1758761700000|2025-09-25 00:55:00|45625.7|45618.7|45580.1|45573.1|45638.5|45631.5|45575|45568|141
1758762000000|2025-09-25 01:00:00|45582.6|45575.6|45576.9|45569.9|45627|45620|45566.3|45559.3|163
1758762300000|2025-09-25 01:05:00|45574.4|45567.4|45562.4|45555.4|45586.9|45579.9|45520.1|45513.1|184
1758762600000|2025-09-25 01:10:00|45559.9|45552.9|45599.3|45592.3|45609.5|45602.5|45549.4|45542.4|135
1758762900000|2025-09-25 01:15:00|45596.8|45589.8|45628.2|45621.2|45634.9|45627.9|45594.3|45587.3|118
1758763200000|2025-09-25 01:20:00|45626.4|45619.4|45640.4|45633.4|45670.5|45663.5|45615.1|45608.1|121
1758763500000|2025-09-25 01:25:00|45640.6|45633.6|45688.9|45681.9|45699.6|45692.6|45638.2|45631.2|133
1758763800000|2025-09-25 01:30:00|45686.4|45679.4|45734.4|45727.4|45739.4|45732.4|45686.4|45679.4|102
1758764100000|2025-09-25 01:35:00|45726.9|45719.9|45720.7|45713.7|45729.4|45722.4|45699|45692|107
1758764400000|2025-09-25 01:40:00|45721.6|45714.6|45743.2|45736.2|45743.2|45736.2|45710.5|45703.5|79
1758764700000|2025-09-25 01:45:00|45745.7|45738.7|45776.2|45769.2|45814.6|45807.6|45745.7|45738.7|339
1758765000000|2025-09-25 01:50:00|45778.7|45771.7|45793.7|45786.7|45809|45802|45771.3|45764.3|179
1758765300000|2025-09-25 01:55:00|45794.2|45787.2|45804.2|45797.2|45808.8|45801.8|45774.2|45767.2|76
1758765600000|2025-09-25 02:00:00|45804|45797|45764.4|45757.4|45828|45821|45759.4|45752.4|149
1758765900000|2025-09-25 02:05:00|45761.9|45754.9|45720.4|45713.4|45762.5|45755.5|45715.4|45708.4|178
1758766200000|2025-09-25 02:10:00|45720|45713|45704.1|45697.1|45734.7|45727.7|45699.1|45692.1|94
1758766500000|2025-09-25 02:15:00|45706.6|45699.6|45695.6|45688.6|45716.6|45709.6|45659.9|45652.9|90
1758766800000|2025-09-25 02:20:00|45695.3|45688.3|45749.4|45742.4|45751.9|45744.9|45690.3|45683.3|84
1758767100000|2025-09-25 02:25:00|45750.5|45743.5|45723.4|45716.4|45750.5|45743.5|45708.4|45701.4|68
1758767400000|2025-09-25 02:30:00|45725.9|45718.9|45694.8|45687.8|45726.4|45719.4|45689.8|45682.8|47
1758767700000|2025-09-25 02:35:00|45694.2|45687.2|45710.3|45703.3|45714.2|45707.2|45693.8|45686.8|12
1758768000000|2025-09-25 02:40:00|45712.8|45705.8|45717.1|45710.1|45730.3|45723.3|45705.3|45698.3|22
1758768300000|2025-09-25 02:45:00|45714.6|45707.6|45712.3|45705.3|45717.9|45710.9|45705.4|45698.4|24
1758768600000|2025-09-25 02:50:00|45714.8|45707.8|45723.9|45716.9|45725.7|45718.7|45709.8|45702.8|74
1758768900000|2025-09-25 02:55:00|45721.4|45714.4|45724.1|45717.1|45729.4|45722.4|45711.4|45704.4|24
1758769200000|2025-09-25 03:00:00|45721.6|45714.6|45728.2|45721.2|45736.9|45729.9|45719.4|45712.4|23
1758769500000|2025-09-25 03:05:00|45724.9|45717.9|45708.5|45701.5|45727.4|45720.4|45708.5|45701.5|21
1758769800000|2025-09-25 03:10:00|45711|45704|45694.9|45687.9|45713.5|45706.5|45692.4|45685.4|21
1758770100000|2025-09-25 03:15:00|45692.4|45685.4|45694.2|45687.2|45700|45693|45683.7|45676.7|26
1758770400000|2025-09-25 03:20:00|45696.7|45689.7|45714.2|45707.2|45719.2|45712.2|45694.2|45687.2|33
1758770700000|2025-09-25 03:25:00|45716.7|45709.7|45720.7|45713.7|45733.2|45726.2|45714.2|45707.2|25
1758771000000|2025-09-25 03:30:00|45718.2|45711.2|45718.8|45711.8|45733.8|45726.8|45663.2|45656.2|181
1758771300000|2025-09-25 03:35:00|45721.3|45714.3|45685.3|45678.3|45749.1|45742.1|45685.3|45678.3|59
1758771600000|2025-09-25 03:40:00|45687.8|45680.8|45715.2|45708.2|45755.7|45748.7|45680.3|45673.3|101
1758771900000|2025-09-25 03:45:00|45717.7|45710.7|45712.5|45705.5|45745.8|45738.8|45710.2|45703.2|68
1758772200000|2025-09-25 03:50:00|45715|45708|45737.5|45730.5|45747.5|45740.5|45705|45698|49
1758772500000|2025-09-25 03:55:00|45739.4|45732.4|45735.3|45728.3|45745.3|45738.3|45714.4|45707.4|53
1758772800000|2025-09-25 04:00:00|45735.4|45728.4|45750.2|45743.2|45750.2|45743.2|45712.6|45705.6|47
1758773100000|2025-09-25 04:05:00|45752.7|45745.7|45795.7|45788.7|45803.2|45796.2|45740.2|45733.2|117
1758773400000|2025-09-25 04:10:00|45793.2|45786.2|45750.7|45743.7|45795.7|45788.7|45722.4|45715.4|73
1758773700000|2025-09-25 04:15:00|45748.2|45741.2|45735.4|45728.4|45750.7|45743.7|45727.9|45720.9|67
1758774000000|2025-09-25 04:20:00|45737.9|45730.9|45765.3|45758.3|45765.3|45758.3|45725.2|45718.2|37
1758774300000|2025-09-25 04:25:00|45764.4|45757.4|45764.1|45757.1|45774.9|45767.9|45741.2|45734.2|47
1758774600000|2025-09-25 04:30:00|45766.6|45759.6|45733.8|45726.8|45774.1|45767.1|45733.8|45726.8|37
1758774900000|2025-09-25 04:35:00|45736.3|45729.3|45750.1|45743.1|45764.8|45757.8|45733.8|45726.8|68
1758775200000|2025-09-25 04:40:00|45747.6|45740.6|45717.2|45710.2|45748.7|45741.7|45707.7|45700.7|60
1758775500000|2025-09-25 04:45:00|45716.3|45709.3|45687.9|45680.9|45719.1|45712.1|45671.5|45664.5|59
1758775800000|2025-09-25 04:50:00|45690.4|45683.4|45657.2|45650.2|45690.4|45683.4|45644.3|45637.3|111
1758776100000|2025-09-25 04:55:00|45659.7|45652.7|45671.4|45664.4|45676.4|45669.4|45622.8|45615.8|150
1758776400000|2025-09-25 05:00:00|45668.9|45661.9|45659.8|45652.8|45687.9|45680.9|45642.3|45635.3|121
1758776700000|2025-09-25 05:05:00|45662.3|45655.3|45661.2|45654.2|45666.2|45659.2|45648.7|45641.7|89
1758777000000|2025-09-25 05:10:00|45663.7|45656.7|45686.2|45679.2|45701.2|45694.2|45661.2|45654.2|64
1758777300000|2025-09-25 05:15:00|45683.7|45676.7|45731.4|45724.4|45735.1|45728.1|45683.7|45676.7|110
1758777600000|2025-09-25 05:20:00|45732|45725|45751.1|45744.1|45757.3|45750.3|45732|45725|104
1758777900000|2025-09-25 05:25:00|45753.1|45746.1|45761.8|45754.8|45773.3|45766.3|45745.3|45738.3|102
1758778200000|2025-09-25 05:30:00|45759.3|45752.3|45733.3|45726.3|45763|45756|45714.1|45707.1|91
1758778500000|2025-09-25 05:35:00|45735.8|45728.8|45740.2|45733.2|45754.1|45747.1|45729.7|45722.7|47
1758778800000|2025-09-25 05:40:00|45737.7|45730.7|45749.1|45742.1|45749.1|45742.1|45726.8|45719.8|51
1758779100000|2025-09-25 05:45:00|45746.6|45739.6|45740.3|45733.3|45758.9|45751.9|45728.9|45721.9|74
1758779400000|2025-09-25 05:50:00|45742.8|45735.8|45757.7|45750.7|45762.7|45755.7|45737.7|45730.7|92
1758779700000|2025-09-25 05:55:00|45758.3|45751.3|45759.3|45752.3|45767.6|45760.6|45735.8|45728.8|101
1758780000000|2025-09-25 06:00:00|45754.3|45747.3|45755|45748|45755.7|45748.7|45722.5|45715.5|110
1758780300000|2025-09-25 06:05:00|45757.5|45750.5|45762.4|45755.4|45769.9|45762.9|45743.5|45736.5|130
1758780600000|2025-09-25 06:10:00|45764.9|45757.9|45755.1|45748.1|45775.5|45768.5|45755.1|45748.1|173
1758780900000|2025-09-25 06:15:00|45754.3|45747.3|45749.8|45742.8|45759.8|45752.8|45739.8|45732.8|184
1758781200000|2025-09-25 06:20:00|45754.8|45747.8|45779|45772|45789|45782|45754.8|45747.8|320
1758781500000|2025-09-25 06:25:00|45781.5|45774.5|45758.9|45751.9|45781.5|45774.5|45743.9|45736.9|283
1758781800000|2025-09-25 06:30:00|45763.9|45756.9|45744.3|45737.3|45779.1|45772.1|45739.3|45732.3|521
1758782100000|2025-09-25 06:35:00|45739.3|45732.3|45722.3|45715.3|45749.3|45742.3|45719.8|45712.8|196
1758782400000|2025-09-25 06:40:00|45719.8|45712.8|45698.8|45691.8|45719.8|45712.8|45684.2|45677.2|326
1758782700000|2025-09-25 06:45:00|45701.3|45694.3|45708.7|45701.7|45713.9|45706.9|45696.3|45689.3|134
1758783000000|2025-09-25 06:50:00|45708.8|45701.8|45701.3|45694.3|45718.8|45711.8|45701.3|45694.3|41
1758783300000|2025-09-25 06:55:00|45703.8|45696.8|45696.3|45689.3|45703.8|45696.8|45696.3|45689.3|2
1758783600000|2025-09-25 07:00:00|45693.8|45686.8|45661.3|45654.3|45708.8|45701.8|45658.8|45651.8|94
1758783900000|2025-09-25 07:05:00|45658.8|45651.8|45678.8|45671.8|45678.8|45671.8|45653.7|45646.7|53
1758784200000|2025-09-25 07:10:00|45676.3|45669.3|45621.5|45614.5|45686.3|45679.3|45613.8|45606.8|82
1758784500000|2025-09-25 07:15:00|45621.4|45614.4|45637.1|45630.1|45646.9|45639.9|45616.9|45609.9|64
1758784800000|2025-09-25 07:20:00|45635.8|45628.8|45658|45651|45665.5|45658.5|45630.8|45623.8|42
1758785100000|2025-09-25 07:25:00|45660.5|45653.5|45665.1|45658.1|45673|45666|45653|45646|43
1758785400000|2025-09-25 07:30:00|45662.6|45655.6|45663.2|45656.2|45676.8|45669.8|45650.1|45643.1|94
1758785700000|2025-09-25 07:35:00|45665.7|45658.7|45664.6|45657.6|45683.2|45676.2|45664.6|45657.6|40
1758786000000|2025-09-25 07:40:00|45667.1|45660.1|45655|45648|45672.2|45665.2|45649.7|45642.7|56
1758786300000|2025-09-25 07:45:00|45652.5|45645.5|45649.4|45642.4|45657.9|45650.9|45645|45638|43
1758786600000|2025-09-25 07:50:00|45646.9|45639.9|45663.5|45656.5|45675.4|45668.4|45646.9|45639.9|24
1758786900000|2025-09-25 07:55:00|45666|45659|45692.5|45685.5|45692.7|45685.7|45663.5|45656.5|72
1758787200000|2025-09-25 08:00:00|45694.5|45687.5|45694.6|45687.6|45712.1|45705.1|45684.5|45677.5|181
1758787500000|2025-09-25 08:05:00|45697.1|45690.1|45677|45670|45702.4|45695.4|45677|45670|78
1758787800000|2025-09-25 08:10:00|45679.5|45672.5|45675.7|45668.7|45692|45685|45674.5|45667.5|73
1758788100000|2025-09-25 08:15:00|45675.4|45668.4|45678.4|45671.4|45690.9|45683.9|45661.2|45654.2|24
1758788400000|2025-09-25 08:20:00|45680.9|45673.9|45679|45672|45700.9|45693.9|45676.5|45669.5|13
1758788700000|2025-09-25 08:25:00|45676.5|45669.5|45679.8|45672.8|45686.9|45679.9|45669.8|45662.8|13
1758789000000|2025-09-25 08:30:00|45677.3|45670.3|45677.5|45670.5|45684.8|45677.8|45667.5|45660.5|18
1758789300000|2025-09-25 08:35:00|45680|45673|45687.4|45680.4|45690|45683|45672.4|45665.4|137
1758789600000|2025-09-25 08:40:00|45684.9|45677.9|45683|45676|45692.4|45685.4|45678|45671|18
1758789900000|2025-09-25 08:45:00|45680.5|45673.5|45665|45658|45683|45676|45657.5|45650.5|14
1758790200000|2025-09-25 08:50:00|45662.5|45655.5|45661.9|45654.9|45667.5|45660.5|45642.5|45635.5|15
1758790500000|2025-09-25 08:55:00|45659.4|45652.4|45659.5|45652.5|45672|45665|45653.5|45646.5|23
1758790800000|2025-09-25 09:00:00|45657|45650|45656|45649|45678.5|45671.5|45656|45649|68
1758791100000|2025-09-25 09:05:00|45658.5|45651.5|45641.5|45634.5|45658.5|45651.5|45636.5|45629.5|29
1758791400000|2025-09-25 09:10:00|45642.2|45635.2|45655.2|45648.2|45655.2|45648.2|45636.3|45629.3|18
1758791700000|2025-09-25 09:15:00|45652.7|45645.7|45674.3|45667.3|45674.5|45667.5|45648.6|45641.6|26
1758792000000|2025-09-25 09:20:00|45674.7|45667.7|45669.5|45662.5|45679.7|45672.7|45664.5|45657.5|39
1758792300000|2025-09-25 09:25:00|45671.2|45664.2|45666.6|45659.6|45683.2|45676.2|45661.5|45654.5|11
1758792600000|2025-09-25 09:30:00|45664.1|45657.1|45661.7|45654.7|45676.2|45669.2|45658.7|45651.7|11
1758792900000|2025-09-25 09:35:00|45664.2|45657.2|45661.3|45654.3|45676.2|45669.2|45659.5|45652.5|3
1758793200000|2025-09-25 09:40:00|45662.1|45655.1|45653|45646|45665.5|45658.5|45645|45638|12
1758793500000|2025-09-25 09:45:00|45650.5|45643.5|45640.2|45633.2|45650.5|45643.5|45617.9|45610.9|46
1758793800000|2025-09-25 09:50:00|45638.9|45631.9|45631.5|45624.5|45646.4|45639.4|45623.9|45616.9|7
1758794100000|2025-09-25 09:55:00|45634|45627|45639.8|45632.8|45644|45637|45626.5|45619.5|16
1758794400000|2025-09-25 10:00:00|45642.3|45635.3|45636.1|45629.1|45646.5|45639.5|45622.9|45615.9|9
1758794700000|2025-09-25 10:05:00|45638.6|45631.6|45632.6|45625.6|45643.5|45636.5|45623.6|45616.6|6
1758795000000|2025-09-25 10:10:00|45637.6|45630.6|45643.4|45636.4|45645.6|45638.6|45633.1|45626.1|11
1758795300000|2025-09-25 10:15:00|45638.4|45631.4|45644.6|45637.6|45650.9|45643.9|45632.4|45625.4|17
1758795600000|2025-09-25 10:20:00|45647.1|45640.1|45648.7|45641.7|45651.2|45644.2|45633.7|45626.7|4
1758795900000|2025-09-25 10:25:00|45646.2|45639.2|45626.1|45619.1|45646.2|45639.2|45622.6|45615.6|15
1758796200000|2025-09-25 10:30:00|45628.6|45621.6|45639.6|45632.6|45639.6|45632.6|45618.6|45611.6|8
1758796500000|2025-09-25 10:35:00|45642.1|45635.1|45637.3|45630.3|45644.6|45637.6|45629|45622|13
1758796800000|2025-09-25 10:40:00|45634.8|45627.8|45614.6|45607.6|45637.3|45630.3|45610.1|45603.1|197
1758797100000|2025-09-25 10:45:00|45612.1|45605.1|45592.8|45585.8|45612.1|45605.1|45585.7|45578.7|70
1758797400000|2025-09-25 10:50:00|45590.3|45583.3|45601.7|45594.7|45604.2|45597.2|45586.7|45579.7|10
1758797700000|2025-09-25 10:55:00|45599.2|45592.2|45603.9|45596.9|45611.4|45604.4|45599.2|45592.2|24
1758798000000|2025-09-25 11:00:00|45598.9|45591.9|45592.5|45585.5|45607.5|45600.5|45576.8|45569.8|192
1758798300000|2025-09-25 11:05:00|45590|45583|45567.4|45560.4|45592.5|45585.5|45561.7|45554.7|16
1758798600000|2025-09-25 11:10:00|45564.9|45557.9|45522.9|45515.9|45567.4|45560.4|45516.5|45509.5|44
1758798900000|2025-09-25 11:15:00|45525.4|45518.4|45530.6|45523.6|45540.6|45533.6|45517.9|45510.9|57
1758799200000|2025-09-25 11:20:00|45533.1|45526.1|45496.1|45489.1|45533.1|45526.1|45480.8|45473.8|77
1758799500000|2025-09-25 11:25:00|45498.6|45491.6|45487.4|45480.4|45517.9|45510.9|45487.4|45480.4|17
1758799800000|2025-09-25 11:30:00|45484.9|45477.9|45462.6|45455.6|45500.6|45493.6|45450.5|45443.5|34
1758800100000|2025-09-25 11:35:00|45465.1|45458.1|45457.9|45450.9|45483.2|45476.2|45455.1|45448.1|36
1758800400000|2025-09-25 11:40:00|45455.4|45448.4|45428.1|45421.1|45460.4|45453.4|45428.1|45421.1|57
1758800700000|2025-09-25 11:45:00|45430.6|45423.6|45420.7|45413.7|45435.6|45428.6|45401.1|45394.1|123
1758801000000|2025-09-25 11:50:00|45423.2|45416.2|45428.4|45421.4|45448.4|45441.4|45398.9|45391.9|30
1758801300000|2025-09-25 11:55:00|45430.9|45423.9|45413|45406|45445.1|45438.1|45398.2|45391.2|31
1758801600000|2025-09-25 12:00:00|45410.5|45403.5|45427.8|45420.8|45430.3|45423.3|45395.7|45388.7|33
1758801900000|2025-09-25 12:05:00|45430.3|45423.3|45422.8|45415.8|45442.9|45435.9|45410|45403|246
1758802200000|2025-09-25 12:10:00|45425.3|45418.3|45399.2|45392.2|45432.8|45425.8|45399.2|45392.2|206
1758802500000|2025-09-25 12:15:00|45401.7|45394.7|45384.2|45377.2|45402|45395|45374.3|45367.3|196
1758802800000|2025-09-25 12:20:00|45386.7|45379.7|45389.2|45382.2|45401.2|45394.2|45375.1|45368.1|257
1758803100000|2025-09-25 12:25:00|45391.7|45384.7|45370.5|45363.5|45397.4|45390.4|45344.6|45337.6|322
1758803400000|2025-09-25 12:30:00|45363|45356|45397.7|45390.7|45428.1|45421.1|45330.6|45323.6|141
1758803700000|2025-09-25 12:35:00|45400.2|45393.2|45394.2|45387.2|45406.6|45399.6|45359.6|45352.6|271
1758804000000|2025-09-25 12:40:00|45391.7|45384.7|45372.9|45365.9|45404.7|45397.7|45356.5|45349.5|51
1758804300000|2025-09-25 12:45:00|45375.4|45368.4|45377.8|45370.8|45400.5|45393.5|45365.1|45358.1|116
1758804600000|2025-09-25 12:50:00|45375.3|45368.3|45335.1|45328.1|45380.6|45373.6|45332.9|45325.9|48
1758804900000|2025-09-25 12:55:00|45332.6|45325.6|45372.1|45365.1|45377.6|45370.6|45322|45315|33
1758805200000|2025-09-25 13:00:00|45369.6|45362.6|45396.7|45389.7|45399|45392|45365.8|45358.8|84
1758805500000|2025-09-25 13:05:00|45394.2|45387.2|45385.4|45378.4|45419.9|45412.9|45378.8|45371.8|89
1758805800000|2025-09-25 13:10:00|45382.9|45375.9|45412.4|45405.4|45412.4|45405.4|45377|45370|14
1758806100000|2025-09-25 13:15:00|45409.9|45402.9|45440.3|45433.3|45442.8|45435.8|45395.3|45388.3|26
1758806400000|2025-09-25 13:20:00|45442.8|45435.8|45444.8|45437.8|45455|45448|45431|45424|86
1758806700000|2025-09-25 13:25:00|45442.3|45435.3|45422.6|45415.6|45449.8|45442.8|45420.1|45413.1|29
1758807000000|2025-09-25 13:30:00|45420.1|45413.1|45418.6|45411.6|45440.8|45433.8|45397.5|45390.5|119
1758807300000|2025-09-25 13:35:00|45416.1|45409.1|45356.2|45349.2|45433.2|45426.2|45356.2|45349.2|233
1758807600000|2025-09-25 13:40:00|45348.7|45341.7|45289.1|45282.1|45353.7|45346.7|45261.2|45254.2|273
1758807900000|2025-09-25 13:45:00|45286.6|45279.6|45380.9|45373.9|45399.4|45392.4|45284.1|45277.1|234
1758808200000|2025-09-25 13:50:00|45378.4|45371.4|45382.3|45375.3|45444.1|45437.1|45360.3|45353.3|392
1758808500000|2025-09-25 13:55:00|45384.8|45377.8|45399.8|45392.8|45411.1|45404.1|45362.8|45355.8|103
1758808800000|2025-09-25 14:00:00|45397.3|45390.3|45469.3|45462.3|45484.5|45477.5|45389.8|45382.8|148
1758809100000|2025-09-25 14:05:00|45466.8|45459.8|45507.7|45500.7|45512.7|45505.7|45464.3|45457.3|88
1758809400000|2025-09-25 14:10:00|45505.9|45498.9|45500.8|45493.8|45529.4|45522.4|45482.8|45475.8|207
1758809700000|2025-09-25 14:15:00|45503.3|45496.3|45524.7|45517.7|45527.2|45520.2|45497.6|45490.6|233
1758810000000|2025-09-25 14:20:00|45522.2|45515.2|45569.7|45562.7|45582.2|45575.2|45512.2|45505.2|191
1758810300000|2025-09-25 14:25:00|45574.7|45567.7|45555|45548|45580.3|45573.3|45533.9|45526.9|156
1758810600000|2025-09-25 14:30:00|45557.5|45550.5|45557|45550|45567.3|45560.3|45534.8|45527.8|178
1758810900000|2025-09-25 14:35:00|45554.5|45547.5|45573.7|45566.7|45576.2|45569.2|45539.7|45532.7|101
1758811200000|2025-09-25 14:40:00|45571.2|45564.2|45563.8|45556.8|45576.2|45569.2|45538.7|45531.7|168
1758811500000|2025-09-25 14:45:00|45561.3|45554.3|45598.9|45591.9|45598.9|45591.9|45551.3|45544.3|72
1758811800000|2025-09-25 14:50:00|45598.8|45591.8|45571.2|45564.2|45601.3|45594.3|45563.7|45556.7|125
1758812100000|2025-09-25 14:55:00|45573.7|45566.7|45581.6|45574.6|45598.7|45591.7|45573.7|45566.7|92
1758812400000|2025-09-25 15:00:00|45579.1|45572.1|45554.4|45547.4|45580.3|45573.3|45541.9|45534.9|73
1758812700000|2025-09-25 15:05:00|45556.9|45549.9|45531.9|45524.9|45561.9|45554.9|45524.4|45517.4|213
1758813000000|2025-09-25 15:10:00|45534.4|45527.4|45570.1|45563.1|45575.1|45568.1|45517.3|45510.3|159
1758813300000|2025-09-25 15:15:00|45572.6|45565.6|45556.4|45549.4|45580.1|45573.1|45551.4|45544.4|68
1758813600000|2025-09-25 15:20:00|45553.9|45546.9|45519.4|45512.4|45558.9|45551.9|45515|45508|125
1758813900000|2025-09-25 15:25:00|45516.9|45509.9|45512.7|45505.7|45520.4|45513.4|45479.7|45472.7|262
1758814200000|2025-09-25 15:30:00|45510.6|45503.6|45603.3|45596.3|45605.8|45598.8|45510.6|45503.6|676
1758814500000|2025-09-25 15:35:00|45600.8|45593.8|45617|45610|45619.5|45612.5|45587.7|45580.7|147
1758814800000|2025-09-25 15:40:00|45619.5|45612.5|45650.5|45643.5|45670.5|45663.5|45612|45605|147
1758815100000|2025-09-25 15:45:00|45648|45641|45647.9|45640.9|45665.6|45658.6|45640.5|45633.5|168
1758815400000|2025-09-25 15:50:00|45645.4|45638.4|45635|45628|45645.4|45638.4|45617.3|45610.3|89
1758815700000|2025-09-25 15:55:00|45637.5|45630.5|45634.3|45627.3|45646.9|45639.9|45616.8|45609.8|24
1758816000000|2025-09-25 16:00:00|45633|45626|45615.9|45608.9|45643|45636|45612.1|45605.1|51
1758816300000|2025-09-25 16:05:00|45613.4|45606.4|45611.2|45604.2|45630.9|45623.9|45603.7|45596.7|40
1758816600000|2025-09-25 16:10:00|45616.2|45609.2|45609|45602|45618.2|45611.2|45598.7|45591.7|28
1758816900000|2025-09-25 16:15:00|45611.5|45604.5|45625.5|45618.5|45638|45631|45610.5|45603.5|36
1758817200000|2025-09-25 16:20:00|45623|45616|45607.7|45600.7|45635.5|45628.5|45590.2|45583.2|68
1758817500000|2025-09-25 16:25:00|45610.2|45603.2|45577|45570|45612.7|45605.7|45573.4|45566.4|27
1758817800000|2025-09-25 16:30:00|45579.5|45572.5|45622.9|45615.9|45622.9|45615.9|45572.2|45565.2|36
1758818100000|2025-09-25 16:35:00|45617.9|45610.9|45600.4|45593.4|45617.9|45610.9|45597.9|45590.9|15
1758818400000|2025-09-25 16:40:00|45597.9|45590.9|45593|45586|45603|45596|45569.7|45562.7|49
1758818700000|2025-09-25 16:45:00|45595.5|45588.5|45595.1|45588.1|45615.5|45608.5|45590.5|45583.5|48
1758819000000|2025-09-25 16:50:00|45597.6|45590.6|45595.4|45588.4|45600.1|45593.1|45584.2|45577.2|16
1758819300000|2025-09-25 16:55:00|45597.9|45590.9|45599.7|45592.7|45610.4|45603.4|45589.9|45582.9|40
1758819600000|2025-09-25 17:00:00|45594.7|45587.7|45585.5|45578.5|45601.5|45594.5|45580.5|45573.5|46
1758819900000|2025-09-25 17:05:00|45583|45576|45609.5|45602.5|45615.5|45608.5|45580.5|45573.5|92
1758820200000|2025-09-25 17:10:00|45612|45605|45594.1|45587.1|45621.6|45614.6|45590.1|45583.1|128
1758820500000|2025-09-25 17:15:00|45599.1|45592.1|45603.1|45596.1|45621.9|45614.9|45581.9|45574.9|143
1758820800000|2025-09-25 17:20:00|45605.6|45598.6|45543.9|45536.9|45605.6|45598.6|45530.5|45523.5|90
1758821100000|2025-09-25 17:25:00|45546.4|45539.4|45586.4|45579.4|45591.4|45584.4|45543.9|45536.9|35
1758821400000|2025-09-25 17:30:00|45583.9|45576.9|45562.3|45555.3|45596.4|45589.4|45555.6|45548.6|33
1758821700000|2025-09-25 17:35:00|45564.8|45557.8|45548|45541|45567.3|45560.3|45538.3|45531.3|35
1758822000000|2025-09-25 17:40:00|45550.5|45543.5|45557.7|45550.7|45557.7|45550.7|45532.7|45525.7|73
1758822300000|2025-09-25 17:45:00|45560.2|45553.2|45531|45524|45560.2|45553.2|45528.5|45521.5|47
1758822600000|2025-09-25 17:50:00|45536|45529|45548.5|45541.5|45551|45544|45533.5|45526.5|56
1758822900000|2025-09-25 17:55:00|45553.5|45546.5|45508.2|45501.2|45553.5|45546.5|45505.7|45498.7|88
1758823200000|2025-09-25 18:00:00|45505.7|45498.7|45410.4|45403.4|45513|45506|45410.4|45403.4|98
1758823500000|2025-09-25 18:05:00|45412.9|45405.9|45450.7|45443.7|45463.2|45456.2|45398.2|45391.2|97
1758823800000|2025-09-25 18:10:00|45453.2|45446.2|45514.9|45507.9|45514.9|45507.9|45450.7|45443.7|65
1758824100000|2025-09-25 18:15:00|45512.4|45505.4|45548|45541|45553|45546|45512.4|45505.4|60
1758824400000|2025-09-25 18:20:00|45550.5|45543.5|45547.4|45540.4|45560.5|45553.5|45524.6|45517.6|32
1758824700000|2025-09-25 18:25:00|45544.9|45537.9|45543.2|45536.2|45560.7|45553.7|45538|45531|27
1758825000000|2025-09-25 18:30:00|45540.7|45533.7|45549.5|45542.5|45566.7|45559.7|45539.5|45532.5|35
1758825300000|2025-09-25 18:35:00|45544.5|45537.5|45568.6|45561.6|45571.1|45564.1|45534.5|45527.5|138
1758825600000|2025-09-25 18:40:00|45570|45563|45574.8|45567.8|45601.5|45594.5|45569.8|45562.8|58
1758825900000|2025-09-25 18:45:00|45577.3|45570.3|45570.4|45563.4|45577.9|45570.9|45547.9|45540.9|20
1758826200000|2025-09-25 18:50:00|45571|45564|45571.1|45564.1|45576.1|45569.1|45556.8|45549.8|69
1758826500000|2025-09-25 18:55:00|45573.6|45566.6|45578.3|45571.3|45583.3|45576.3|45560.4|45553.4|98
1758826800000|2025-09-25 19:00:00|45575.8|45568.8|45581|45574|45589.3|45582.3|45566.8|45559.8|41
1758827100000|2025-09-25 19:05:00|45583.5|45576.5|45573.5|45566.5|45593.5|45586.5|45568.5|45561.5|30
1758827400000|2025-09-25 19:10:00|45576|45569|45568.6|45561.6|45586|45579|45563.5|45556.5|25
1758827700000|2025-09-25 19:15:00|45569.6|45562.6|45559.8|45552.8|45580.5|45573.5|45559.8|45552.8|23
1758828000000|2025-09-25 19:20:00|45562.3|45555.3|45542|45535|45574.8|45567.8|45539.5|45532.5|26
1758828300000|2025-09-25 19:25:00|45539.5|45532.5|45555|45548|45557|45550|45539.5|45532.5|13
1758828600000|2025-09-25 19:30:00|45557.5|45550.5|45561.7|45554.7|45576.7|45569.7|45554.2|45547.2|30
1758828900000|2025-09-25 19:35:00|45559.2|45552.2|45560.6|45553.6|45566.4|45559.4|45553.9|45546.9|19
1758829200000|2025-09-25 19:40:00|45562|45555|45578.1|45571.1|45583.1|45576.1|45555.4|45548.4|83
1758829500000|2025-09-25 19:45:00|45580.6|45573.6|45582.9|45575.9|45588.1|45581.1|45572.9|45565.9|55
1758829800000|2025-09-25 19:50:00|45587.9|45580.9|45623.2|45616.2|45633.2|45626.2|45578.8|45571.8|146
1758830100000|2025-09-25 19:55:00|45622.2|45615.2|45620.3|45613.3|45634.8|45627.8|45599.7|45592.7|193
1758830400000|2025-09-25 20:00:00|45617.8|45610.8|45613.6|45606.6|45634.9|45627.9|45609.1|45602.1|126
1758830700000|2025-09-25 20:05:00|45611.1|45604.1|45596.1|45589.1|45611.1|45604.1|45593.6|45586.6|46
1758831000000|2025-09-25 20:10:00|45598.6|45591.6|45600.4|45593.4|45602.9|45595.9|45588.1|45581.1|12
1758831300000|2025-09-25 20:15:00|45602.9|45595.9|45603.6|45596.6|45604.3|45597.3|45584.3|45577.3|7
1758831600000|2025-09-25 20:20:00|45606.1|45599.1|45619.8|45612.8|45619.8|45612.8|45606.1|45599.1|3
1758831900000|2025-09-25 20:25:00|45622.3|45615.3|45610|45603|45622.3|45615.3|45605.8|45598.8|11
1758832200000|2025-09-25 20:30:00|45612.3|45605.3|45631.2|45624.2|45631.2|45624.2|45611.5|45604.5|14
1758832500000|2025-09-25 20:35:00|45633.7|45626.7|45624.3|45617.3|45640|45633|45622.3|45615.3|30
1758832800000|2025-09-25 20:40:00|45621.8|45614.8|45625.5|45618.5|45630.5|45623.5|45621.1|45614.1|5
1758833100000|2025-09-25 20:45:00|45627.7|45620.7|45614.1|45607.1|45628.5|45621.5|45611.7|45604.7|41
1758833400000|2025-09-25 20:50:00|45614.6|45607.6|45617.1|45610.1|45617.1|45610.1|45606.1|45599.1|10
1758833700000|2025-09-25 20:55:00|45614.6|45607.6|45632.6|45602.6|45633.1|45617.6|45614.6|45602.6|48
1758834000000|2025-09-25 21:00:00|45630.6|45600.6|45624.5|45594.5|45630.6|45600.6|45624.5|45594.5|0
1758834300000|2025-09-25 21:05:00|45624.7|45594.7|45626.9|45596.9|45627.8|45597.8|45623.4|45593.4|0
1758834600000|2025-09-25 21:10:00|45627.6|45597.6|45627.8|45597.8|45628|45598|45626.7|45596.7|0
1758834900000|2025-09-25 21:15:00|45627.4|45597.4|45629.1|45599.1|45632.2|45602.2|45627.4|45597.4|0
1758835200000|2025-09-25 21:20:00|45628.9|45598.9|45629.1|45599.1|45629.1|45599.1|45628.7|45598.7|0
1758835500000|2025-09-25 21:25:00|45630|45600|45630|45600|45630.9|45600.9|45629.4|45599.4|0
1758835800000|2025-09-25 21:30:00|45629.8|45599.8|45630.2|45600.2|45630.2|45600.2|45629.1|45599.1|0
1758836400000|2025-09-25 21:40:00|45629.1|45599.1|45627.4|45597.4|45629.1|45599.1|45626.3|45596.3|0
1758836700000|2025-09-25 21:45:00|45627.5|45597.5|45624.2|45594.2|45631.5|45601.5|45624.2|45594.2|0
1758837000000|2025-09-25 21:50:00|45627|45597|45627.7|45597.7|45628.9|45598.9|45626.8|45596.8|0
1758837300000|2025-09-25 21:55:00|45627.9|45597.9|45625.7|45595.7|45629|45599|45625.7|45595.7|0
1758837600000|2025-09-25 22:00:00|45628|45598|45632.3|45617.3|45645.6|45619.8|45624.8|45594.8|7
1758837900000|2025-09-25 22:05:00|45634.8|45619.8|45657.9|45642.9|45665.4|45650.4|45634.8|45619.8|12
1758838200000|2025-09-25 22:10:00|45655.4|45640.4|45638.8|45623.8|45655.4|45640.4|45638.2|45623.2|1
1758838500000|2025-09-25 22:15:00|45640.2|45625.2|45627|45612|45640.2|45625.2|45627|45612|2
1758838800000|2025-09-25 22:20:00|45626.2|45611.2|45636.6|45621.6|45644.1|45629.1|45623.7|45608.7|8
1758839100000|2025-09-25 22:25:00|45624.1|45609.1|45623.5|45608.5|45628.4|45613.4|45620.2|45605.2|4
1758839400000|2025-09-25 22:30:00|45622.9|45607.9|45622.2|45607.2|45623.2|45608.2|45609.8|45594.8|2
1758839700000|2025-09-25 22:35:00|45624.8|45609.8|45637.2|45622.2|45637.2|45622.2|45624.7|45609.7|0
1758840000000|2025-09-25 22:40:00|45638.8|45623.8|45648.7|45633.7|45651.6|45636.6|45636.3|45621.3|0
1758840300000|2025-09-25 22:45:00|45646.2|45631.2|45612.5|45597.5|45646.2|45631.2|45612.5|45597.5|0
1758840600000|2025-09-25 22:50:00|45610|45595|45599.4|45584.4|45616.5|45601.5|45597.1|45582.1|0
1758840900000|2025-09-25 22:55:00|45596.4|45581.4|45609.9|45594.9|45609.9|45594.9|45596.4|45581.4|1
1758841200000|2025-09-25 23:00:00|45611.7|45596.7|45627.9|45612.9|45627.9|45612.9|45609.2|45594.2|6
1758841500000|2025-09-25 23:05:00|45630.4|45615.4|45622|45607|45632.4|45617.4|45619.5|45604.5|0
1758841800000|2025-09-25 23:10:00|45619.5|45604.5|45647.8|45632.8|45647.8|45632.8|45619.5|45604.5|54
1758842100000|2025-09-25 23:15:00|45648|45633|45648.1|45633.1|45648.1|45633.1|45623|45608|43
1758842400000|2025-09-25 23:20:00|45647.8|45632.8|45637.7|45622.7|45660.3|45645.3|45635.2|45620.2|6
1758842700000|2025-09-25 23:25:00|45640.2|45625.2|45652.9|45637.9|45654.1|45639.1|45634.3|45619.3|11
1758843000000|2025-09-25 23:30:00|45650.4|45635.4|45578.1|45571.1|45666.2|45651.2|45577.8|45570.8|6840
1758843300000|2025-09-25 23:35:00|45580.6|45573.6|45587.5|45580.5|45590.5|45583.5|45562|45555|45
1758843600000|2025-09-25 23:40:00|45587.2|45580.2|45603|45596|45617.7|45610.7|45584.7|45577.7|120
1758843900000|2025-09-25 23:45:00|45604|45597|45584.1|45577.1|45628.1|45621.1|45579|45572|328
1758844200000|2025-09-25 23:50:00|45585|45578|45593.4|45586.4|45624.7|45617.7|45575.5|45568.5|255
1758844500000|2025-09-25 23:55:00|45590.9|45583.9|45627.2|45620.2|45632.1|45625.1|45590.9|45583.9|94
1758844800000|2025-09-26 00:00:00|45629.7|45622.7|45638.3|45631.3|45679.8|45672.8|45567.4|45560.4|688
1758845100000|2025-09-26 00:05:00|45645.8|45638.8|45520.4|45513.4|45685.4|45678.4|45517.9|45510.9|565
1758845400000|2025-09-26 00:10:00|45522.9|45515.9|45519.1|45512.1|45576.4|45569.4|45463|45456|488
1758845700000|2025-09-26 00:15:00|45521.6|45514.6|45507.3|45500.3|45553.1|45546.1|45479.7|45472.7|179
1758846000000|2025-09-26 00:20:00|45504.8|45497.8|45468.1|45461.1|45567.7|45560.7|45435.3|45428.3|310
1758846300000|2025-09-26 00:25:00|45465.6|45458.6|45515.2|45508.2|45523.4|45516.4|45436.2|45429.2|222
1758846600000|2025-09-26 00:30:00|45517.7|45510.7|45549.3|45542.3|45572.7|45565.7|45517.7|45510.7|217
1758846900000|2025-09-26 00:35:00|45546.8|45539.8|45615.6|45608.6|45635.2|45628.2|45546.8|45539.8|398
1758847200000|2025-09-26 00:40:00|45618.1|45611.1|45606.6|45599.6|45650.7|45643.7|45604.1|45597.1|166
1758847500000|2025-09-26 00:45:00|45609.1|45602.1|45612.3|45605.3|45629.1|45622.1|45591.2|45584.2|126
1758847800000|2025-09-26 00:50:00|45607.3|45600.3|45595.6|45588.6|45609.8|45602.8|45546.6|45539.6|215
1758848100000|2025-09-26 00:55:00|45598.1|45591.1|45623.7|45616.7|45635.7|45628.7|45587.3|45580.3|142
1758848400000|2025-09-26 01:00:00|45621.2|45614.2|45569.2|45562.2|45628.7|45621.7|45561.7|45554.7|177
1758848700000|2025-09-26 01:05:00|45569.1|45562.1|45623.7|45616.7|45631.1|45624.1|45558.9|45551.9|133
1758849000000|2025-09-26 01:10:00|45624.5|45617.5|45655.8|45648.8|45683.3|45676.3|45616.8|45609.8|290
1758849300000|2025-09-26 01:15:00|45659.1|45652.1|45668.2|45661.2|45684.3|45677.3|45654.1|45647.1|137
1758849600000|2025-09-26 01:20:00|45665.7|45658.7|45689.7|45682.7|45707.2|45700.2|45651|45644|132
1758849900000|2025-09-26 01:25:00|45687.2|45680.2|45650.5|45643.5|45690|45683|45635.2|45628.2|108
1758850200000|2025-09-26 01:30:00|45645.5|45638.5|45675.1|45668.1|45690.3|45683.3|45630.1|45623.1|140
1758850500000|2025-09-26 01:35:00|45672.6|45665.6|45693.8|45686.8|45708.2|45701.2|45666.1|45659.1|106
1758850800000|2025-09-26 01:40:00|45691.5|45684.5|45737.4|45730.4|45744.3|45737.3|45691.5|45684.5|131
1758851100000|2025-09-26 01:45:00|45734.9|45727.9|45749|45742|45759|45752|45732.4|45725.4|147
1758851400000|2025-09-26 01:50:00|45746.5|45739.5|45738.7|45731.7|45749|45742|45701.5|45694.5|148
1758851700000|2025-09-26 01:55:00|45736.2|45729.2|45721.5|45714.5|45743.8|45736.8|45701.3|45694.3|76
1758852000000|2025-09-26 02:00:00|45719|45712|45698.7|45691.7|45731.3|45724.3|45693.8|45686.8|106
1758852300000|2025-09-26 02:05:00|45696.2|45689.2|45698|45691|45708.8|45701.8|45678.7|45671.7|106
1758852600000|2025-09-26 02:10:00|45694.3|45687.3|45721.8|45714.8|45740.2|45733.2|45691.8|45684.8|193
1758852900000|2025-09-26 02:15:00|45724.3|45717.3|45709.1|45702.1|45740.7|45733.7|45706.6|45699.6|111
1758853200000|2025-09-26 02:20:00|45706.6|45699.6|45652.3|45645.3|45706.6|45699.6|45652.3|45645.3|161
1758853500000|2025-09-26 02:25:00|45654.8|45647.8|45628.9|45621.9|45659.8|45652.8|45620.1|45613.1|191
1758853800000|2025-09-26 02:30:00|45631.4|45624.4|45689.6|45682.6|45691.8|45684.8|45628.8|45621.8|78
1758854100000|2025-09-26 02:35:00|45690.2|45683.2|45710|45703|45717.7|45710.7|45678.8|45671.8|60
1758854400000|2025-09-26 02:40:00|45713.1|45706.1|45734.8|45727.8|45734.8|45727.8|45705.4|45698.4|84
1758854700000|2025-09-26 02:45:00|45732.3|45725.3|45726.6|45719.6|45739.3|45732.3|45719.2|45712.2|126
1758855000000|2025-09-26 02:50:00|45724.1|45717.1|45678.2|45671.2|45729.1|45722.1|45678.2|45671.2|57
1758855300000|2025-09-26 02:55:00|45675.7|45668.7|45665.4|45658.4|45683.2|45676.2|45658.6|45651.6|43
1758855600000|2025-09-26 03:00:00|45662.9|45655.9|45646.5|45639.5|45667|45660|45635.5|45628.5|52
1758855900000|2025-09-26 03:05:00|45649|45642|45663.5|45656.5|45678.2|45671.2|45643.7|45636.7|35
1758856200000|2025-09-26 03:10:00|45666|45659|45648.9|45641.9|45666|45659|45648.9|45641.9|21
1758856500000|2025-09-26 03:15:00|45649.4|45642.4|45619.4|45612.4|45651.9|45644.9|45609.1|45602.1|109
1758856800000|2025-09-26 03:20:00|45618.3|45611.3|45608.7|45601.7|45628.3|45621.3|45594.4|45587.4|97
1758857100000|2025-09-26 03:25:00|45606.2|45599.2|45613.7|45606.7|45618.7|45611.7|45596.2|45589.2|68
1758857400000|2025-09-26 03:30:00|45611.2|45604.2|45521.5|45514.5|45615.2|45608.2|45505.7|45498.7|309
1758857700000|2025-09-26 03:35:00|45524|45517|45558.1|45551.1|45560.6|45553.6|45493.8|45486.8|177
1758858000000|2025-09-26 03:40:00|45555.6|45548.6|45453.8|45446.8|45555.6|45548.6|45439.1|45432.1|427
1758858300000|2025-09-26 03:45:00|45456.3|45449.3|45498.1|45491.1|45500.6|45493.6|45447|45440|173
1758858600000|2025-09-26 03:50:00|45500.6|45493.6|45491.1|45484.1|45520.4|45513.4|45480.6|45473.6|141
1758858900000|2025-09-26 03:55:00|45488.6|45481.6|45508.2|45501.2|45510.7|45503.7|45476.1|45469.1|121
1758859200000|2025-09-26 04:00:00|45510.7|45503.7|45471.2|45464.2|45515.6|45508.6|45400.2|45393.2|831
1758859500000|2025-09-26 04:05:00|45473.7|45466.7|45559.7|45552.7|45570|45563|45473.7|45466.7|274
1758859800000|2025-09-26 04:10:00|45560.4|45553.4|45592.6|45585.6|45595.1|45588.1|45540.6|45533.6|139
1758860100000|2025-09-26 04:15:00|45590.1|45583.1|45604.2|45597.2|45606.7|45599.7|45570.1|45563.1|237
1758860400000|2025-09-26 04:20:00|45606.7|45599.7|45582.3|45575.3|45609.5|45602.5|45572.3|45565.3|74
1758860700000|2025-09-26 04:25:00|45584.8|45577.8|45534.8|45527.8|45594.3|45587.3|45523.9|45516.9|80
1758861000000|2025-09-26 04:30:00|45537.3|45530.3|45503.4|45496.4|45537.3|45530.3|45478.4|45471.4|161
1758861300000|2025-09-26 04:35:00|45505.9|45498.9|45525.5|45518.5|45533|45526|45500.9|45493.9|71
1758861600000|2025-09-26 04:40:00|45523|45516|45544.2|45537.2|45559.2|45552.2|45523|45516|81
1758861900000|2025-09-26 04:45:00|45546.7|45539.7|45510.3|45503.3|45556.7|45549.7|45510.3|45503.3|117
1758862200000|2025-09-26 04:50:00|45512.8|45505.8|45522.7|45515.7|45541.2|45534.2|45512.8|45505.8|180
1758862500000|2025-09-26 04:55:00|45520.2|45513.2|45469.8|45462.8|45522.7|45515.7|45461.4|45454.4|89
1758862800000|2025-09-26 05:00:00|45470|45463|45499.2|45492.2|45511|45504|45442.6|45435.6|219
1758863100000|2025-09-26 05:05:00|45501.7|45494.7|45495.1|45488.1|45509.2|45502.2|45484.1|45477.1|169
1758863400000|2025-09-26 05:10:00|45497.6|45490.6|45522.2|45515.2|45547.1|45540.1|45497.6|45490.6|100
1758863700000|2025-09-26 05:15:00|45519.7|45512.7|45499.2|45492.2|45531.7|45524.7|45494.5|45487.5|88
1758864000000|2025-09-26 05:20:00|45498.4|45491.4|45474.1|45467.1|45498.4|45491.4|45463.8|45456.8|160
1758864300000|2025-09-26 05:25:00|45476.6|45469.6|45488.8|45481.8|45500.5|45493.5|45462.2|45455.2|136
1758864600000|2025-09-26 05:30:00|45491.3|45484.3|45459.7|45452.7|45501.7|45494.7|45439.1|45432.1|277
1758864900000|2025-09-26 05:35:00|45457.2|45450.2|45464.2|45457.2|45465.9|45458.9|45410.3|45403.3|231
1758865200000|2025-09-26 05:40:00|45466.7|45459.7|45461.9|45454.9|45480.2|45473.2|45456.9|45449.9|134
1758865500000|2025-09-26 05:45:00|45464.4|45457.4|45469.8|45462.8|45492.3|45485.3|45464.4|45457.4|143
1758865800000|2025-09-26 05:50:00|45467.3|45460.3|45434.7|45427.7|45472.3|45465.3|45404.9|45397.9|204
1758866100000|2025-09-26 05:55:00|45437.2|45430.2|45457.7|45450.7|45490|45483|45437.2|45430.2|170
1758866400000|2025-09-26 06:00:00|45452.7|45445.7|45440.4|45433.4|45483.4|45476.4|45438.4|45431.4|142
1758866700000|2025-09-26 06:05:00|45439.4|45432.4|45418|45411|45454.4|45447.4|45409.4|45402.4|224
1758867000000|2025-09-26 06:10:00|45420.5|45413.5|45438.9|45431.9|45447|45440|45389.4|45382.4|240
1758867300000|2025-09-26 06:15:00|45441.4|45434.4|45482.2|45475.2|45490.3|45483.3|45422.1|45415.1|308
1758867600000|2025-09-26 06:20:00|45481.1|45474.1|45454.5|45447.5|45533.5|45526.5|45454.5|45447.5|478
1758867900000|2025-09-26 06:25:00|45452|45445|45442.6|45435.6|45503.7|45496.7|45430.6|45423.6|682
1758868200000|2025-09-26 06:30:00|45143.7|45136.7|45048.4|45041.4|45143.7|45136.7|45035.9|45028.9|1502
1758868500000|2025-09-26 06:35:00|45049.8|45042.8|45031.8|45024.8|45075.8|45068.8|45026.8|45019.8|316
1758868800000|2025-09-26 06:40:00|45034.3|45027.3|45002.5|44995.5|45041.8|45034.8|44994.9|44987.9|491
1758869100000|2025-09-26 06:45:00|45004.6|44997.6|45008.6|45001.6|45021.9|45014.9|44986.3|44979.3|208
1758869400000|2025-09-26 06:50:00|45011.1|45004.1|45039.2|45032.2|45039.2|45032.2|45008.6|45001.6|76
1758869700000|2025-09-26 06:55:00|45039.3|45032.3|45051.8|45044.8|45061.8|45054.8|45036.8|45029.8|98
1758870000000|2025-09-26 07:00:00|45061.8|45054.8|45094.2|45087.2|45094.2|45087.2|45049.3|45042.3|313
1758870300000|2025-09-26 07:05:00|45091.7|45084.7|45111.7|45104.7|45121.8|45114.8|45086.7|45079.7|209
1758870600000|2025-09-26 07:10:00|45106.7|45099.7|45111.5|45104.5|45121.8|45114.8|45101.3|45094.3|113
1758870900000|2025-09-26 07:15:00|45101.5|45094.5|45064.6|45057.6|45106.5|45099.5|45064.6|45057.6|106
1758871200000|2025-09-26 07:20:00|45054.6|45047.6|45093.9|45086.9|45098.9|45091.9|45047.2|45040.2|134
1758871500000|2025-09-26 07:25:00|45094.1|45087.1|45127.5|45120.5|45130.6|45123.6|45091.2|45084.2|61
1758871800000|2025-09-26 07:30:00|45125|45118|45114.1|45107.1|45138.1|45131.1|45104.2|45097.2|122
1758872100000|2025-09-26 07:35:00|45111.6|45104.6|45110.3|45103.3|45128.4|45121.4|45101.6|45094.6|62
1758872400000|2025-09-26 07:40:00|45110.5|45103.5|45113.9|45106.9|45113.9|45106.9|45092.3|45085.3|29
1758872700000|2025-09-26 07:45:00|45111.4|45104.4|45126.5|45119.5|45127|45120|45103.8|45096.8|62
1758873000000|2025-09-26 07:50:00|45124|45117|45108.7|45101.7|45129.2|45122.2|45102.9|45095.9|30
1758873300000|2025-09-26 07:55:00|45106.2|45099.2|45085.6|45078.6|45108.7|45101.7|45073.1|45066.1|75
1758873600000|2025-09-26 08:00:00|45088.1|45081.1|45073.1|45066.1|45088.1|45081.1|45034.5|45027.5|151
1758873900000|2025-09-26 08:05:00|45070.6|45063.6|45076.7|45069.7|45086.7|45079.7|45063.9|45056.9|28
1758874200000|2025-09-26 08:10:00|45074.2|45067.2|45082.6|45075.6|45095.4|45088.4|45072.9|45065.9|59
1758874500000|2025-09-26 08:15:00|45080.1|45073.1|45096.5|45089.5|45106.5|45099.5|45077.1|45070.1|34
1758874800000|2025-09-26 08:20:00|45096.4|45089.4|45055|45048|45096.5|45089.5|45049.5|45042.5|21
1758875100000|2025-09-26 08:25:00|45057.5|45050.5|45060.6|45053.6|45062.5|45055.5|45021.7|45014.7|51
1758875400000|2025-09-26 08:30:00|45063.1|45056.1|45039.5|45032.5|45068.8|45061.8|45036.6|45029.6|14
1758875700000|2025-09-26 08:35:00|45042|45035|45046.5|45039.5|45049.5|45042.5|45032|45025|4
1758876000000|2025-09-26 08:40:00|45049|45042|45045.4|45038.4|45053.7|45046.7|45034.6|45027.6|45
1758876300000|2025-09-26 08:45:00|45047.9|45040.9|44988.2|44981.2|45047.9|45040.9|44987.8|44980.8|35
1758876600000|2025-09-26 08:50:00|44987.7|44980.7|45018.1|45011.1|45022.8|45015.8|44985.7|44978.7|84
1758876900000|2025-09-26 08:55:00|45020.6|45013.6|44980.6|44973.6|45023.1|45016.1|44980.6|44973.6|35
1758877200000|2025-09-26 09:00:00|44978.1|44971.1|44957.5|44950.5|44983.1|44976.1|44933.3|44926.3|126
1758877500000|2025-09-26 09:05:00|44960|44953|44998.6|44991.6|45001.1|44994.1|44957.5|44950.5|54
1758877800000|2025-09-26 09:10:00|44996.1|44989.1|45031.7|45024.7|45034.2|45027.2|44992.8|44985.8|16
1758878100000|2025-09-26 09:15:00|45034.2|45027.2|45031|45024|45045.9|45038.9|45021.4|45014.4|15
1758878400000|2025-09-26 09:20:00|45030.6|45023.6|45012.9|45005.9|45034.9|45027.9|45005.4|44998.4|14
1758878700000|2025-09-26 09:25:00|45010.4|45003.4|44980.5|44973.5|45012.9|45005.9|44980.5|44973.5|40
1758879000000|2025-09-26 09:30:00|44983|44976|44985.2|44978.2|44995.1|44988.1|44978|44971|20
1758879300000|2025-09-26 09:35:00|44987.7|44980.7|44988.1|44981.1|44998.1|44991.1|44980.2|44973.2|16
1758879600000|2025-09-26 09:40:00|44985.6|44978.6|44975.4|44968.4|44988.1|44981.1|44971.2|44964.2|14
1758879900000|2025-09-26 09:45:00|44972.9|44965.9|44967.3|44960.3|44986.3|44979.3|44964.8|44957.8|19
1758880200000|2025-09-26 09:50:00|44969.8|44962.8|44962.3|44955.3|44977.3|44970.3|44959.8|44952.8|64
1758880500000|2025-09-26 09:55:00|44964.8|44957.8|44966.2|44959.2|44971.8|44964.8|44961.8|44954.8|18
1758880800000|2025-09-26 10:00:00|44968.7|44961.7|44955.3|44948.3|44979.4|44972.4|44955.3|44948.3|17
1758881100000|2025-09-26 10:05:00|44957.8|44950.8|44934|44927|44957.8|44950.8|44931.6|44924.6|13
1758881400000|2025-09-26 10:10:00|44936.5|44929.5|44944.3|44937.3|44954.2|44947.2|44929.3|44922.3|21
1758881700000|2025-09-26 10:15:00|44946.8|44939.8|44934.3|44927.3|44949|44942|44934.3|44927.3|9
1758882000000|2025-09-26 10:20:00|44931.8|44924.8|44933.5|44926.5|44941|44934|44918.7|44911.7|13
1758882300000|2025-09-26 10:25:00|44936|44929|44941.4|44934.4|44951.8|44944.8|44933.5|44926.5|41
1758882600000|2025-09-26 10:30:00|44938.9|44931.9|44911.3|44904.3|44946.4|44939.4|44906.4|44899.4|43
1758882900000|2025-09-26 10:35:00|44913.8|44906.8|44920.9|44913.9|44926.5|44919.5|44910.9|44903.9|56
1758883200000|2025-09-26 10:40:00|44918.4|44911.4|44881.6|44874.6|44919.3|44912.3|44876.7|44869.7|79
1758883500000|2025-09-26 10:45:00|44877.4|44870.4|44884.1|44877.1|44899.9|44892.9|44872.4|44865.4|36
1758883800000|2025-09-26 10:50:00|44883|44876|44912.9|44905.9|44916.2|44909.2|44878.1|44871.1|50
1758884100000|2025-09-26 10:55:00|44912.2|44905.2|44903.7|44896.7|44912.2|44905.2|44896.2|44889.2|28
1758884400000|2025-09-26 11:00:00|44906.2|44899.2|44911.4|44904.4|44928.7|44921.7|44901.2|44894.2|41
1758884700000|2025-09-26 11:05:00|44913.9|44906.9|44935.9|44928.9|44938.4|44931.4|44908.9|44901.9|67
1758885000000|2025-09-26 11:10:00|44938.4|44931.4|44961.8|44954.8|44964.3|44957.3|44935.9|44928.9|109
1758885300000|2025-09-26 11:15:00|44956.8|44949.8|44946.7|44939.7|44959.3|44952.3|44936.5|44929.5|128
1758885600000|2025-09-26 11:20:00|44949.2|44942.2|44914.2|44907.2|44959.2|44952.2|44911.7|44904.7|73
1758885900000|2025-09-26 11:25:00|44911.7|44904.7|44936.7|44929.7|44941.6|44934.6|44906.7|44899.7|51
1758886200000|2025-09-26 11:30:00|44939.2|44932.2|44946.8|44939.8|44951.6|44944.6|44916.7|44909.7|55
1758886500000|2025-09-26 11:35:00|44944.3|44937.3|44946.8|44939.8|44951.8|44944.8|44941.8|44934.8|16
1758886800000|2025-09-26 11:40:00|44949.3|44942.3|44950.3|44943.3|44962.8|44955.8|44942.8|44935.8|26
1758887100000|2025-09-26 11:45:00|44952.8|44945.8|44979.1|44972.1|44984.1|44977.1|44950.3|44943.3|35
1758887400000|2025-09-26 11:50:00|44976.6|44969.6|45004.3|44997.3|45009.1|45002.1|44976.5|44969.5|42
1758887700000|2025-09-26 11:55:00|45006.8|44999.8|44991.7|44984.7|45009.2|45002.2|44989.2|44982.2|26
1758888000000|2025-09-26 12:00:00|44989.2|44982.2|44989.2|44982.2|44991.7|44984.7|44971.7|44964.7|118
1758888300000|2025-09-26 12:05:00|44991.7|44984.7|44999.2|44992.2|45004.2|44997.2|44986.7|44979.7|32
1758888600000|2025-09-26 12:10:00|44996.7|44989.7|44993.9|44986.9|44996.7|44989.7|44979.2|44972.2|27
1758888900000|2025-09-26 12:15:00|44996.4|44989.4|45011.4|45004.4|45011.4|45004.4|44991.4|44984.4|25
1758889200000|2025-09-26 12:20:00|45011.6|45004.6|45031.6|45024.6|45031.6|45024.6|45001.6|44994.6|14
1758889500000|2025-09-26 12:25:00|45029.1|45022.1|45031.2|45024.2|45053.7|45046.7|45013.9|45006.9|28
1758889800000|2025-09-26 12:30:00|45028.7|45021.7|45094|45087|45096.5|45089.5|45028.7|45021.7|254
1758890100000|2025-09-26 12:35:00|45096.5|45089.5|45107.4|45100.4|45117.4|45110.4|45069.8|45062.8|292
1758890400000|2025-09-26 12:40:00|45112.4|45105.4|45106.5|45099.5|45116|45109|45094.8|45087.8|59
1758890700000|2025-09-26 12:45:00|45104|45097|45095.8|45088.8|45106.5|45099.5|45080.8|45073.8|47
1758891000000|2025-09-26 12:50:00|45098.3|45091.3|45071.1|45064.1|45100.8|45093.8|45066.1|45059.1|77
1758891300000|2025-09-26 12:55:00|45068.6|45061.6|45101|45094|45108.5|45101.5|45068.6|45061.6|42
1758891600000|2025-09-26 13:00:00|45103.5|45096.5|45077.7|45070.7|45103.5|45096.5|45077.1|45070.1|94
1758891900000|2025-09-26 13:05:00|45075.2|45068.2|45071.2|45064.2|45090.8|45083.8|45068.7|45061.7|6
1758892200000|2025-09-26 13:10:00|45073.7|45066.7|45078.4|45071.4|45085.9|45078.9|45070.2|45063.2|13
1758892500000|2025-09-26 13:15:00|45080.9|45073.9|45094.8|45087.8|45103.3|45096.3|45064.8|45057.8|29
1758892800000|2025-09-26 13:20:00|45092.3|45085.3|45084.8|45077.8|45099.8|45092.8|45079.8|45072.8|13
1758893100000|2025-09-26 13:25:00|45079.8|45072.8|45074.8|45067.8|45084.8|45077.8|45062.3|45055.3|55
1758893400000|2025-09-26 13:30:00|45072.3|45065.3|45105.9|45098.9|45128.4|45121.4|45048.4|45041.4|269
1758893700000|2025-09-26 13:35:00|45108.4|45101.4|45124|45117|45131.5|45124.5|45094.9|45087.9|173
1758894000000|2025-09-26 13:40:00|45121.5|45114.5|45114.3|45107.3|45137.8|45130.8|45086.5|45079.5|147
1758894300000|2025-09-26 13:45:00|45116.8|45109.8|45152.3|45145.3|45166.7|45159.7|45091.3|45084.3|145
1758894600000|2025-09-26 13:50:00|45154.8|45147.8|45126.3|45119.3|45165.9|45158.9|45126.3|45119.3|218
1758894900000|2025-09-26 13:55:00|45123.8|45116.8|45144.8|45137.8|45149.2|45142.2|45108.5|45101.5|99
1758895200000|2025-09-26 14:00:00|45142.3|45135.3|45085.5|45078.5|45162.3|45155.3|45085.5|45078.5|92
1758895500000|2025-09-26 14:05:00|45088|45081|45026.5|45019.5|45095.5|45088.5|45012.6|45005.6|112
1758895800000|2025-09-26 14:10:00|45025.9|45018.9|45028.2|45021.2|45046.7|45039.7|44996|44989|115
1758896100000|2025-09-26 14:15:00|45025.7|45018.7|45023.8|45016.8|45037.9|45030.9|44997.9|44990.9|89
1758896400000|2025-09-26 14:20:00|45021.3|45014.3|44974.6|44967.6|45037.4|45030.4|44972.1|44965.1|152
1758896700000|2025-09-26 14:25:00|44977.1|44970.1|44941.7|44934.7|44982.1|44975.1|44886.5|44879.5|197
1758897000000|2025-09-26 14:30:00|44939.2|44932.2|44906.4|44899.4|44940.8|44933.8|44898.9|44891.9|196
1758897300000|2025-09-26 14:35:00|44906|44899|44973.1|44966.1|44978.1|44971.1|44896.2|44889.2|145
1758897600000|2025-09-26 14:40:00|44970.6|44963.6|44964.9|44957.9|44994.8|44987.8|44957.3|44950.3|65
1758897900000|2025-09-26 14:45:00|44967.4|44960.4|44936.5|44929.5|44979.9|44972.9|44933.9|44926.9|71
1758898200000|2025-09-26 14:50:00|44934|44927|44961.4|44954.4|44968.8|44961.8|44919.2|44912.2|53
1758898500000|2025-09-26 14:55:00|44963.9|44956.9|44931.1|44924.1|44986.4|44979.4|44925.4|44918.4|58
1758898800000|2025-09-26 15:00:00|44933.6|44926.6|44935.8|44928.8|44961.5|44954.5|44919.9|44912.9|54
1758899100000|2025-09-26 15:05:00|44938.3|44931.3|44951.1|44944.1|44967.5|44960.5|44923.3|44916.3|67
1758899400000|2025-09-26 15:10:00|44953.6|44946.6|44921.4|44914.4|44961.1|44954.1|44916.6|44909.6|86
1758899700000|2025-09-26 15:15:00|44918.9|44911.9|44982.3|44975.3|44990|44983|44901.4|44894.4|89
1758900000000|2025-09-26 15:20:00|44984.8|44977.8|44976.8|44969.8|44984.8|44977.8|44957|44950|35
1758900300000|2025-09-26 15:25:00|44979.3|44972.3|45026.1|45019.1|45031.1|45024.1|44976.8|44969.8|64
1758900600000|2025-09-26 15:30:00|45028.6|45021.6|45012.3|45005.3|45033.5|45026.5|45004.2|44997.2|159
1758900900000|2025-09-26 15:35:00|45017.3|45010.3|44999.1|44992.1|45018.9|45011.9|44986.6|44979.6|58
1758901200000|2025-09-26 15:40:00|45001.6|44994.6|44999.2|44992.2|45011.6|45004.6|44984.3|44977.3|80
1758901500000|2025-09-26 15:45:00|44996.7|44989.7|45016.8|45009.8|45016.8|45009.8|44984.3|44977.3|44
1758901800000|2025-09-26 15:50:00|45014.3|45007.3|44984.3|44977.3|45014.3|45007.3|44969.3|44962.3|130
1758902100000|2025-09-26 15:55:00|44981.8|44974.8|44971.8|44964.8|45004.3|44997.3|44966.8|44959.8|99
1758902400000|2025-09-26 16:00:00|44974.3|44967.3|44984.3|44977.3|44999.3|44992.3|44961.8|44954.8|36
1758902700000|2025-09-26 16:05:00|44986.8|44979.8|44989.3|44982.3|44995.8|44988.8|44973|44966|17
1758903000000|2025-09-26 16:10:00|44986.8|44979.8|45001.8|44994.8|45001.8|44994.8|44979.3|44972.3|14
1758903300000|2025-09-26 16:15:00|45004.3|44997.3|45022.1|45015.1|45022.1|45015.1|44991.8|44984.8|43
1758903600000|2025-09-26 16:20:00|45023.2|45016.2|45067|45060|45070.7|45063.7|45022.5|45015.5|107
1758903900000|2025-09-26 16:25:00|45069.5|45062.5|45071|45064|45083.2|45076.2|45050.7|45043.7|34
1758904200000|2025-09-26 16:30:00|45071.4|45064.4|45057.8|45050.8|45082.3|45075.3|45037.8|45030.8|31
1758904500000|2025-09-26 16:35:00|45055.3|45048.3|45061.4|45054.4|45072.8|45065.8|45047.8|45040.8|116
1758904800000|2025-09-26 16:40:00|45061.5|45054.5|45074|45067|45079|45072|45051.6|45044.6|37
1758905100000|2025-09-26 16:45:00|45071.5|45064.5|45078.6|45071.6|45081.1|45074.1|45059.1|45052.1|27
1758905400000|2025-09-26 16:50:00|45081.1|45074.1|45099.5|45092.5|45102.9|45095.9|45075.4|45068.4|71
1758905700000|2025-09-26 16:55:00|45097|45090|45110|45103|45124.3|45117.3|45089.5|45082.5|35
1758906000000|2025-09-26 17:00:00|45105|45098|45085.7|45078.7|45108.2|45101.2|45085.7|45078.7|42
1758906300000|2025-09-26 17:05:00|45087.6|45080.6|45077.9|45070.9|45092.9|45085.9|45067.9|45060.9|60
1758906600000|2025-09-26 17:10:00|45077|45070|45083.8|45076.8|45095.1|45088.1|45077|45070|35
1758906900000|2025-09-26 17:15:00|45086.3|45079.3|45061.3|45054.3|45088.8|45081.8|45061.3|45054.3|31
1758907200000|2025-09-26 17:20:00|45062.5|45055.5|45070.6|45063.6|45070.6|45063.6|45052.5|45045.5|32
1758907500000|2025-09-26 17:25:00|45072.8|45065.8|45065.3|45058.3|45082.8|45075.8|45062.8|45055.8|32
1758907800000|2025-09-26 17:30:00|45063.6|45056.6|45061.7|45054.7|45066.7|45059.7|45047.2|45040.2|20
1758908100000|2025-09-26 17:35:00|45060.5|45053.5|45054.5|45047.5|45069.5|45062.5|45052|45045|29
1758908400000|2025-09-26 17:40:00|45052|45045|45062|45055|45067|45060|45044.5|45037.5|44
1758908700000|2025-09-26 17:45:00|45059.5|45052.5|45037|45030|45059.5|45052.5|45034.5|45027.5|90
1758909000000|2025-09-26 17:50:00|45034.5|45027.5|45032|45025|45052|45045|45027|45020|165
1758909300000|2025-09-26 17:55:00|45034.5|45027.5|45049.6|45042.6|45049.6|45042.6|45007.1|45000.1|48
1758909600000|2025-09-26 18:00:00|45047.1|45040.1|45059.8|45052.8|45069.8|45062.8|45043|45036|66
1758909900000|2025-09-26 18:05:00|45057.3|45050.3|45035.3|45028.3|45060.4|45053.4|45033.5|45026.5|42
1758910200000|2025-09-26 18:10:00|45037.8|45030.8|45055.3|45048.3|45057.8|45050.8|45035.3|45028.3|19
1758910500000|2025-09-26 18:15:00|45055.4|45048.4|45065.4|45058.4|45072.9|45065.9|45055.4|45048.4|13
1758910800000|2025-09-26 18:20:00|45070.4|45063.4|45085.5|45078.5|45085.5|45078.5|45060.4|45053.4|19
1758911100000|2025-09-26 18:25:00|45088|45081|45083|45076|45095.5|45088.5|45075.5|45068.5|33
1758911400000|2025-09-26 18:30:00|45085.5|45078.5|45078|45071|45090.5|45083.5|45075.5|45068.5|15
1758911700000|2025-09-26 18:35:00|45075.5|45068.5|45085.5|45078.5|45090.5|45083.5|45075.5|45068.5|26
1758912000000|2025-09-26 18:40:00|45090.5|45083.5|45081.7|45074.7|45095.5|45088.5|45076.7|45069.7|16
1758912300000|2025-09-26 18:45:00|45079.2|45072.2|45086.5|45079.5|45089.2|45082.2|45056.7|45049.7|57
1758912600000|2025-09-26 18:50:00|45081.5|45074.5|45064|45057|45081.5|45074.5|45059|45052|23
1758912900000|2025-09-26 18:55:00|45066.5|45059.5|45084.2|45077.2|45084.2|45077.2|45061.5|45054.5|62
1758913200000|2025-09-26 19:00:00|45079.2|45072.2|45081.7|45074.7|45086.7|45079.7|45069.2|45062.2|62
1758913500000|2025-09-26 19:05:00|45084.2|45077.2|45074.2|45067.2|45091.7|45084.7|45069.3|45062.3|94
1758913800000|2025-09-26 19:10:00|45071.7|45064.7|45074.2|45067.2|45084.2|45077.2|45064.2|45057.2|24
1758914100000|2025-09-26 19:15:00|45071.7|45064.7|45080.9|45073.9|45080.9|45073.9|45065.9|45058.9|18
1758914400000|2025-09-26 19:20:00|45081.6|45074.6|45075.2|45068.2|45085.1|45078.1|45070.1|45063.1|17
1758914700000|2025-09-26 19:25:00|45080.2|45073.2|45075.6|45068.6|45087.8|45080.8|45075.3|45068.3|33
1758915000000|2025-09-26 19:30:00|45073.1|45066.1|45073.8|45066.8|45078.8|45071.8|45062.5|45055.5|43
1758915300000|2025-09-26 19:35:00|45071.3|45064.3|45073|45066|45082.1|45075.1|45068.8|45061.8|71
1758915600000|2025-09-26 19:40:00|45075.5|45068.5|45063.1|45056.1|45075.5|45068.5|45058.1|45051.1|24
1758915900000|2025-09-26 19:45:00|45068.1|45061.1|45084.8|45077.8|45084.8|45077.8|45063.1|45056.1|31
1758916200000|2025-09-26 19:50:00|45082.3|45075.3|45086.4|45079.4|45091.4|45084.4|45062.3|45055.3|138
1758916500000|2025-09-26 19:55:00|45088.9|45081.9|45079.9|45072.9|45104.9|45097.9|45076.4|45069.4|730
1758916800000|2025-09-26 20:00:00|45082.4|45075.4|45102.4|45095.4|45104.9|45097.9|45072.4|45065.4|67
1758917100000|2025-09-26 20:05:00|45101.3|45094.3|45102.6|45095.6|45105.1|45098.1|45098.8|45091.8|25
1758917400000|2025-09-26 20:10:00|45105.1|45098.1|45133.9|45126.9|45136.4|45129.4|45100.1|45093.1|81
1758917700000|2025-09-26 20:15:00|45136.4|45129.4|45141.4|45134.4|45146.4|45139.4|45133.9|45126.9|25
1758918000000|2025-09-26 20:20:00|45143.9|45136.9|45139.2|45132.2|45153.9|45146.9|45136.4|45129.4|13
1758918300000|2025-09-26 20:25:00|45136.7|45129.7|45139.1|45132.1|45139.6|45132.6|45134.2|45127.2|2
1758918600000|2025-09-26 20:30:00|45141.6|45134.6|45150.8|45143.8|45150.8|45143.8|45134.8|45127.8|1
1758918900000|2025-09-26 20:35:00|45148.3|45141.3|45145.4|45138.4|45148.3|45141.3|45145.4|45138.4|6
1758919200000|2025-09-26 20:40:00|45147.9|45140.9|45151|45144|45156|45149|45145.7|45138.7|8
1758919500000|2025-09-26 20:45:00|45153.5|45146.5|45165.1|45158.1|45167.6|45160.6|45148.5|45141.5|17
1758919800000|2025-09-26 20:50:00|45164.6|45157.6|45164.8|45157.8|45169.8|45162.8|45152.3|45145.3|42
1758920100000|2025-09-26 20:55:00|45162.3|45155.3|45168.4|45138.4|45168.9|45155.3|45137.4|45130.4|68
1759096800000|2025-09-28 22:00:00|45122.4|45107.4|45162|45147|45174.6|45159.6|45122.4|45107.4|56
1759097100000|2025-09-28 22:05:00|45161.4|45146.4|45189.3|45174.3|45199.4|45184.4|45156.4|45141.4|16
1759097400000|2025-09-28 22:10:00|45194.3|45179.3|45189.7|45174.7|45201.8|45186.8|45189.7|45174.7|21
1759097700000|2025-09-28 22:15:00|45192.2|45177.2|45194.7|45179.7|45199.7|45184.7|45192.2|45177.2|7
1759098000000|2025-09-28 22:20:00|45197.2|45182.2|45195.7|45180.7|45205.7|45190.7|45194.7|45179.7|3
1759098300000|2025-09-28 22:25:00|45198.2|45183.2|45194.4|45179.4|45203.2|45188.2|45186.4|45171.4|0
1759098600000|2025-09-28 22:30:00|45191.9|45176.9|45183|45168|45191.9|45176.9|45177.3|45162.3|3
1759098900000|2025-09-28 22:35:00|45180.5|45165.5|45186.9|45171.9|45191.9|45176.9|45180.5|45165.5|1
1759099200000|2025-09-28 22:40:00|45186.1|45171.1|45184.4|45169.4|45191.1|45176.1|45184.4|45169.4|0
1759099500000|2025-09-28 22:45:00|45183.6|45168.6|45199.5|45184.5|45202|45187|45183.6|45168.6|4
1759099800000|2025-09-28 22:50:00|45202|45187|45198.5|45183.5|45203.1|45188.1|45198.1|45183.1|5
1759100100000|2025-09-28 22:55:00|45196|45181|45191.3|45176.3|45196.3|45181.3|45186|45171|5
1759100400000|2025-09-28 23:00:00|45193.8|45178.8|45194.1|45179.1|45196.3|45181.3|45191.3|45176.3|2
1759100700000|2025-09-28 23:05:00|45194.6|45179.6|45195.1|45180.1|45197.1|45182.1|45192.6|45177.6|0
1759101000000|2025-09-28 23:10:00|45192.6|45177.6|45191.1|45176.1|45196.3|45181.3|45190.1|45175.1|2
1759101300000|2025-09-28 23:15:00|45191.2|45176.2|45210.1|45195.1|45216.2|45201.2|45191.2|45176.2|75
1759101600000|2025-09-28 23:20:00|45207.6|45192.6|45216|45201|45220.1|45205.1|45199.1|45184.1|41
1759101900000|2025-09-28 23:25:00|45206.1|45191.1|45233.5|45218.5|45243.9|45228.9|45206.1|45191.1|59
1759102200000|2025-09-28 23:30:00|45223.5|45208.5|45204.2|45197.2|45233.7|45226.4|45189.1|45182.1|5681
1759102500000|2025-09-28 23:35:00|45201.7|45194.7|45154.1|45147.1|45201.7|45194.7|45149.1|45142.1|98
1759102800000|2025-09-28 23:40:00|45153.1|45146.1|45175.9|45168.9|45177.6|45170.6|45151.2|45144.2|128
1759103100000|2025-09-28 23:45:00|45173.4|45166.4|45177.9|45170.9|45194.1|45187.1|45134.2|45127.2|267
1759103400000|2025-09-28 23:50:00|45180.3|45173.3|45170.8|45163.8|45201.5|45194.5|45166.1|45159.1|80
1759103700000|2025-09-28 23:55:00|45173.3|45166.3|45169.2|45162.2|45181.4|45174.4|45147.9|45140.9|78
1759104000000|2025-09-29 00:00:00|45168.6|45161.6|45049.3|45042.3|45195.5|45188.5|45046.7|45039.7|884
1759104300000|2025-09-29 00:05:00|45051.8|45044.8|45052|45045|45123|45116|45031.7|45024.7|430
1759104600000|2025-09-29 00:10:00|45054.5|45047.5|44998.8|44991.8|45088.8|45081.8|44936.8|44929.8|298
1759104900000|2025-09-29 00:15:00|44998.2|44991.2|44971.6|44964.6|45036.7|45029.7|44946.5|44939.5|414
1759105200000|2025-09-29 00:20:00|44969.1|44962.1|45062.3|45055.3|45080.4|45073.4|44959.3|44952.3|288
1759105500000|2025-09-29 00:25:00|45064.8|45057.8|45010|45003|45076.8|45069.8|44993|44986|249
1759105800000|2025-09-29 00:30:00|45012.5|45005.5|44991.5|44984.5|45036.3|45029.3|44966.1|44959.1|239
1759106100000|2025-09-29 00:35:00|44994|44987|44967.6|44960.6|45020.2|45013.2|44954.1|44947.1|216
1759106400000|2025-09-29 00:40:00|44965.1|44958.1|45044.1|45037.1|45054.9|45047.9|44946.3|44939.3|180
1759106700000|2025-09-29 00:45:00|45046.6|45039.6|45030|45023|45085.5|45078.5|45025.1|45018.1|278
1759107000000|2025-09-29 00:50:00|45032.5|45025.5|44959.8|44952.8|45046.8|45039.8|44958.7|44951.7|157
1759107300000|2025-09-29 00:55:00|44962.3|44955.3|44938.3|44931.3|44991.3|44984.3|44933.2|44926.2|415
1759107600000|2025-09-29 01:00:00|44938.6|44931.6|44926.7|44919.7|44957.8|44950.8|44896.1|44889.1|174
1759107900000|2025-09-29 01:05:00|44926.5|44919.5|44940.5|44933.5|44957.1|44950.1|44904|44897|126
1759108200000|2025-09-29 01:10:00|44938|44931|44999.1|44992.1|45006.6|44999.6|44924.2|44917.2|258
1759108500000|2025-09-29 01:15:00|44996.6|44989.6|44968.9|44961.9|45020.3|45013.3|44966.4|44959.4|155
1759108800000|2025-09-29 01:20:00|44966.4|44959.4|44936.7|44929.7|44979.8|44972.8|44924.6|44917.6|98
1759109100000|2025-09-29 01:25:00|44934.2|44927.2|44905.2|44898.2|44941.7|44934.7|44902.7|44895.7|78
1759109400000|2025-09-29 01:30:00|44902.7|44895.7|44909.9|44902.9|44931.8|44924.8|44886.2|44879.2|226
1759109700000|2025-09-29 01:35:00|44910.1|44903.1|44921.5|44914.5|44962.9|44955.9|44907.4|44900.4|232
1759110000000|2025-09-29 01:40:00|44919|44912|44973.2|44966.2|44975.7|44968.7|44904|44897|113
1759110300000|2025-09-29 01:45:00|44970.1|44963.1|44985.8|44978.8|45008.7|45001.7|44953.1|44946.1|236
1759110600000|2025-09-29 01:50:00|44983.3|44976.3|45015.4|45008.4|45036.9|45029.9|44972.9|44965.9|126
1759110900000|2025-09-29 01:55:00|45012.9|45005.9|45013.2|45006.2|45033.6|45026.6|44996.5|44989.5|128
1759111200000|2025-09-29 02:00:00|45015.7|45008.7|44969|44962|45015.7|45008.7|44932.4|44925.4|223
1759111500000|2025-09-29 02:05:00|44971.5|44964.5|44943.6|44936.6|44994|44987|44943.4|44936.4|94
1759111800000|2025-09-29 02:10:00|44941.1|44934.1|44968|44961|44968|44961|44934.6|44927.6|75
1759112100000|2025-09-29 02:15:00|44970.5|44963.5|44943.2|44936.2|44978|44971|44935.1|44928.1|65
1759112400000|2025-09-29 02:20:00|44945.7|44938.7|44923.6|44916.6|44945.7|44938.7|44908.4|44901.4|91
1759112700000|2025-09-29 02:25:00|44921.1|44914.1|44891|44884|44928.2|44921.2|44886|44879|108
1759113000000|2025-09-29 02:30:00|44888.5|44881.5|44927.3|44920.3|44945.7|44938.7|44888.5|44881.5|98
1759113300000|2025-09-29 02:35:00|44928.9|44921.9|44886|44879|44933.9|44926.9|44886|44879|58
1759113600000|2025-09-29 02:40:00|44888.5|44881.5|44907.4|44900.4|44912.4|44905.4|44888.5|44881.5|64
1759113900000|2025-09-29 02:45:00|44904.9|44897.9|44918.8|44911.8|44921.5|44914.5|44903.5|44896.5|18
1759114200000|2025-09-29 02:50:00|44921.3|44914.3|44931.6|44924.6|44941.6|44934.6|44913.8|44906.8|97
1759114500000|2025-09-29 02:55:00|44934.1|44927.1|44938.6|44931.6|44948.8|44941.8|44931.6|44924.6|38
1759114800000|2025-09-29 03:00:00|44941.1|44934.1|44921.1|44914.1|44946.1|44939.1|44914.6|44907.6|62
1759115100000|2025-09-29 03:05:00|44918.6|44911.6|44945|44938|44950|44943|44916.1|44909.1|33
1759115400000|2025-09-29 03:10:00|44947.5|44940.5|44949.1|44942.1|44954.1|44947.1|44935|44928|73
1759115700000|2025-09-29 03:15:00|44950.2|44943.2|44957|44950|44959.5|44952.5|44950.2|44943.2|20
1759116000000|2025-09-29 03:20:00|44952|44945|44938.7|44931.7|44954.5|44947.5|44927.1|44920.1|32
1759116300000|2025-09-29 03:25:00|44941.2|44934.2|44956.4|44949.4|44961.4|44954.4|44941.2|44934.2|62
1759116600000|2025-09-29 03:30:00|44958.9|44951.9|44997.8|44990.8|45004.1|44997.1|44956.4|44949.4|250
1759116900000|2025-09-29 03:35:00|44995.3|44988.3|45060.2|45053.2|45061.3|45054.3|44982.8|44975.8|180
1759117200000|2025-09-29 03:40:00|45057.7|45050.7|45047.9|45040.9|45073.9|45066.9|45032.3|45025.3|146
1759117500000|2025-09-29 03:45:00|45047|45040|45025.9|45018.9|45059.5|45052.5|45025.9|45018.9|140
1759117800000|2025-09-29 03:50:00|45028.4|45021.4|45018.5|45011.5|45046.4|45039.4|45008.5|45001.5|93
1759118100000|2025-09-29 03:55:00|45016|45009|45033.2|45026.2|45038.2|45031.2|44997.8|44990.8|55
1759118400000|2025-09-29 04:00:00|45033.4|45026.4|45063.6|45056.6|45073.9|45066.9|45024|45017|130
1759118700000|2025-09-29 04:05:00|45066.1|45059.1|45050.2|45043.2|45088.7|45081.7|45047.7|45040.7|81
1759119000000|2025-09-29 04:10:00|45047.7|45040.7|45033.6|45026.6|45052.7|45045.7|45029.5|45022.5|50
1759119300000|2025-09-29 04:15:00|45031.1|45024.1|45042.9|45035.9|45047.9|45040.9|45009.5|45002.5|46
1759119600000|2025-09-29 04:20:00|45037.9|45030.9|45028.2|45021.2|45055.8|45048.8|45028.2|45021.2|52
1759119900000|2025-09-29 04:25:00|45030.7|45023.7|45045.5|45038.5|45058.2|45051.2|45028.2|45021.2|24
1759120200000|2025-09-29 04:30:00|45048|45041|45009.8|45002.8|45065.3|45058.3|45007.3|45000.3|185
1759120500000|2025-09-29 04:35:00|45010.6|45003.6|45016.4|45009.4|45028.9|45021.9|44993.7|44986.7|75
1759120800000|2025-09-29 04:40:00|45018.9|45011.9|45045.2|45038.2|45053.5|45046.5|45016.4|45009.4|69
1759121100000|2025-09-29 04:45:00|45047.7|45040.7|45044.4|45037.4|45062.7|45055.7|45041.9|45034.9|105
1759121400000|2025-09-29 04:50:00|45043.1|45036.1|45027.1|45020.1|45045|45038|45019.6|45012.6|37
1759121700000|2025-09-29 04:55:00|45024.6|45017.6|45031.4|45024.4|45033.9|45026.9|45019.6|45012.6|47
1759122000000|2025-09-29 05:00:00|45032.2|45025.2|44990.6|44983.6|45034.7|45027.7|44977.3|44970.3|224
1759122300000|2025-09-29 05:05:00|44993.1|44986.1|44970.8|44963.8|44993.1|44986.1|44952.2|44945.2|96
1759122600000|2025-09-29 05:10:00|44968.1|44961.1|44974.3|44967.3|45005.7|44998.7|44968.1|44961.1|37
1759122900000|2025-09-29 05:15:00|44971.8|44964.8|44976|44969|44986.8|44979.8|44969.3|44962.3|76
1759123200000|2025-09-29 05:20:00|44973.5|44966.5|44980.1|44973.1|44993.6|44986.6|44968.9|44961.9|47
1759123500000|2025-09-29 05:25:00|44980.9|44973.9|44987.2|44980.2|45007.6|45000.6|44976|44969|54
1759123800000|2025-09-29 05:30:00|44986|44979|44948.7|44941.7|44997.8|44990.8|44944.2|44937.2|167
1759124100000|2025-09-29 05:35:00|44948.5|44941.5|44944.2|44937.2|44963.7|44956.7|44936.4|44929.4|116
1759124400000|2025-09-29 05:40:00|44945|44938|44961.3|44954.3|44975.3|44968.3|44940|44933|123
1759124700000|2025-09-29 05:45:00|44958.8|44951.8|44953.7|44946.7|44961.3|44954.3|44936.2|44929.2|64
1759125000000|2025-09-29 05:50:00|44956.2|44949.2|44948|44941|44971|44964|44943|44936|73
1759125300000|2025-09-29 05:55:00|44946.3|44939.3|44914.5|44907.5|44950.3|44943.3|44904.5|44897.5|128
1759125600000|2025-09-29 06:00:00|44913.6|44906.6|44930.3|44923.3|44934|44927|44892.7|44885.7|150
1759125900000|2025-09-29 06:05:00|44927.8|44920.8|44944.7|44937.7|44956.8|44949.8|44924.7|44917.7|151
1759126200000|2025-09-29 06:10:00|44942.2|44935.2|44971.4|44964.4|44983|44976|44924.7|44917.7|143
1759126500000|2025-09-29 06:15:00|44968.9|44961.9|44963.4|44956.4|44996.2|44989.2|44963.4|44956.4|271
1759126800000|2025-09-29 06:20:00|44965.9|44958.9|44935.2|44928.2|44970.6|44963.6|44924.8|44917.8|409
1759127100000|2025-09-29 06:25:00|44932.7|44925.7|45007.7|45000.7|45012.7|45005.7|44927.7|44920.7|829
1759127400000|2025-09-29 06:30:00|44997.7|44990.7|45055|45048|45086.7|45079.7|44997.7|44990.7|1084
1759127700000|2025-09-29 06:35:00|45057.5|45050.5|45037|45030|45057.5|45050.5|45022.5|45015.5|189
1759128000000|2025-09-29 06:40:00|45034.5|45027.5|45077|45070|45082|45075|45027|45020|207
1759128300000|2025-09-29 06:45:00|45079.5|45072.5|45067|45060|45087|45080|45064.5|45057.5|186
1759128600000|2025-09-29 06:50:00|45072|45065|45057|45050|45072|45065|45054.5|45047.5|66
1759128900000|2025-09-29 06:55:00|45062|45055|45054.5|45047.5|45062|45055|45049.5|45042.5|15
1759129200000|2025-09-29 07:00:00|45057|45050|45046.6|45039.6|45060.5|45053.5|45029.8|45022.8|47
1759129500000|2025-09-29 07:05:00|45049.1|45042.1|45066.6|45059.6|45074.1|45067.1|45026.6|45019.6|339
1759129800000|2025-09-29 07:10:00|45064.1|45057.1|45070.7|45063.7|45090.1|45083.1|45061.6|45054.6|151
1759130100000|2025-09-29 07:15:00|45073.2|45066.2|45072.7|45065.7|45082.3|45075.3|45055.4|45048.4|86
1759130400000|2025-09-29 07:20:00|45082.7|45075.7|45092.2|45085.2|45092.7|45085.7|45082.5|45075.5|80
1759130700000|2025-09-29 07:25:00|45087.2|45080.2|45082.2|45075.2|45099.7|45092.7|45077.2|45070.2|115
1759131000000|2025-09-29 07:30:00|45085.4|45078.4|45074.4|45067.4|45090.4|45083.4|45066.3|45059.3|69
1759131300000|2025-09-29 07:35:00|45076.9|45069.9|45068.6|45061.6|45077.6|45070.6|45063.2|45056.2|40
1759131600000|2025-09-29 07:40:00|45071.1|45064.1|45057.4|45050.4|45075.2|45068.2|45056.6|45049.6|60
1759131900000|2025-09-29 07:45:00|45058|45051|45046.4|45039.4|45058|45051|45039.8|45032.8|26
1759132200000|2025-09-29 07:50:00|45043.9|45036.9|45040.1|45033.1|45053.3|45046.3|45037.5|45030.5|22
1759132500000|2025-09-29 07:55:00|45037.6|45030.6|45032.2|45025.2|45040.1|45033.1|45024.7|45017.7|60
1759132800000|2025-09-29 08:00:00|45029.7|45022.7|45045|45038|45060|45053|45029.7|45022.7|202
1759133100000|2025-09-29 08:05:00|45042.5|45035.5|45048.6|45041.6|45055|45048|45030|45023|22
1759133400000|2025-09-29 08:10:00|45051.1|45044.1|45037.6|45030.6|45060|45053|45032.6|45025.6|22
1759133700000|2025-09-29 08:15:00|45042.6|45035.6|45047.4|45040.4|45052.4|45045.4|45030.1|45023.1|15
1759134000000|2025-09-29 08:20:00|45049.9|45042.9|45082.1|45075.1|45084.6|45077.6|45049.9|45042.9|19
1759134300000|2025-09-29 08:25:00|45084.6|45077.6|45113.1|45106.1|45115.6|45108.6|45075.9|45068.9|41
1759134600000|2025-09-29 08:30:00|45112.1|45105.1|45108|45101|45130.5|45123.5|45108|45101|52
1759134900000|2025-09-29 08:35:00|45105.5|45098.5|45135|45128|45137.5|45130.5|45105.5|45098.5|13
1759135200000|2025-09-29 08:40:00|45137.5|45130.5|45148.1|45141.1|45148.1|45141.1|45127.6|45120.6|18
1759135500000|2025-09-29 08:45:00|45145.6|45138.6|45150.4|45143.4|45163|45156|45140.4|45133.4|33
1759135800000|2025-09-29 08:50:00|45152.9|45145.9|45140.1|45133.1|45163.3|45156.3|45140.1|45133.1|53
1759136100000|2025-09-29 08:55:00|45142.6|45135.6|45160.2|45153.2|45160.7|45153.7|45138.7|45131.7|42
1759136400000|2025-09-29 09:00:00|45157.7|45150.7|45138|45131|45160.2|45153.2|45134.5|45127.5|19
1759136700000|2025-09-29 09:05:00|45140.5|45133.5|45147.1|45140.1|45152.2|45145.2|45132.2|45125.2|13
1759137000000|2025-09-29 09:10:00|45144.6|45137.6|45128|45121|45149.7|45142.7|45124.9|45117.9|50
1759137300000|2025-09-29 09:15:00|45127.5|45120.5|45139.2|45132.2|45141.7|45134.7|45127.5|45120.5|37
1759137600000|2025-09-29 09:20:00|45136.7|45129.7|45123.7|45116.7|45137.3|45130.3|45121.2|45114.2|32
1759137900000|2025-09-29 09:25:00|45126.2|45119.2|45112.7|45105.7|45137.9|45130.9|45112.7|45105.7|25
1759138200000|2025-09-29 09:30:00|45113.1|45106.1|45100.1|45093.1|45117.8|45110.8|45100.1|45093.1|26
1759138500000|2025-09-29 09:35:00|45097.6|45090.6|45113.1|45106.1|45119.9|45112.9|45097.6|45090.6|22
1759138800000|2025-09-29 09:40:00|45110.2|45103.2|45099|45092|45110.2|45103.2|45092.8|45085.8|9
1759139100000|2025-09-29 09:45:00|45096.5|45089.5|45073.7|45066.7|45100.6|45093.6|45073.7|45066.7|16
1759139400000|2025-09-29 09:50:00|45076.2|45069.2|45057.9|45050.9|45076.2|45069.2|45057.8|45050.8|29
1759139700000|2025-09-29 09:55:00|45060.4|45053.4|45050.6|45043.6|45062.9|45055.9|45050.6|45043.6|4
1759140000000|2025-09-29 10:00:00|45053.1|45046.1|45046.3|45039.3|45059|45052|45041.5|45034.5|9
1759140300000|2025-09-29 10:05:00|45048.8|45041.8|45076.1|45069.1|45076.1|45069.1|45044.2|45037.2|16
1759140600000|2025-09-29 10:10:00|45073.6|45066.6|45077|45070|45079.5|45072.5|45063.7|45056.7|11
1759140900000|2025-09-29 10:15:00|45079.5|45072.5|45089.6|45082.6|45099|45092|45077|45070|9
1759141200000|2025-09-29 10:20:00|45092.1|45085.1|45117.8|45110.8|45121.4|45114.4|45087.3|45080.3|35
1759141500000|2025-09-29 10:25:00|45120.3|45113.3|45119|45112|45127.6|45120.6|45109.5|45102.5|4
1759141800000|2025-09-29 10:30:00|45124|45117|45086.1|45079.1|45124|45117|45083.6|45076.6|19
1759142100000|2025-09-29 10:35:00|45088.6|45081.6|45073.3|45066.3|45091.1|45084.1|45070.8|45063.8|13
1759142400000|2025-09-29 10:40:00|45073.7|45066.7|45084|45077|45086.4|45079.4|45068.7|45061.7|24
1759142700000|2025-09-29 10:45:00|45081.5|45074.5|45106.3|45099.3|45108.8|45101.8|45081.3|45074.3|17
1759143000000|2025-09-29 10:50:00|45108.8|45101.8|45103.7|45096.7|45113.8|45106.8|45096.3|45089.3|14
1759143300000|2025-09-29 10:55:00|45101.2|45094.2|45108.4|45101.4|45128.4|45121.4|45098.4|45091.4|66
1759143600000|2025-09-29 11:00:00|45110.9|45103.9|45105.3|45098.3|45115.3|45108.3|45093.4|45086.4|35
1759143900000|2025-09-29 11:05:00|45107.8|45100.8|45099.6|45092.6|45107.8|45100.8|45092.1|45085.1|10
1759144200000|2025-09-29 11:10:00|45097.1|45090.1|45083.8|45076.8|45102.3|45095.3|45083.8|45076.8|74
1759144500000|2025-09-29 11:15:00|45081.3|45074.3|45106.2|45099.2|45108.7|45101.7|45078.8|45071.8|104
1759144800000|2025-09-29 11:20:00|45105.1|45098.1|45095.1|45088.1|45112.6|45105.6|45095.1|45088.1|8
1759145100000|2025-09-29 11:25:00|45092.6|45085.6|45073.9|45066.9|45097.6|45090.6|45073.6|45066.6|14
1759145400000|2025-09-29 11:30:00|45076.4|45069.4|45069.8|45062.8|45083.9|45076.9|45064.8|45057.8|14
1759145700000|2025-09-29 11:35:00|45072.3|45065.3|45079.7|45072.7|45082.3|45075.3|45064.8|45057.8|56
1759146000000|2025-09-29 11:40:00|45082.2|45075.2|45080.9|45073.9|45088.4|45081.4|45074.8|45067.8|26
1759146300000|2025-09-29 11:45:00|45083.4|45076.4|45093.3|45086.3|45100.8|45093.8|45078.4|45071.4|14
1759146600000|2025-09-29 11:50:00|45098.3|45091.3|45092.1|45085.1|45100.8|45093.8|45087.1|45080.1|7
1759146900000|2025-09-29 11:55:00|45092.4|45085.4|45109.8|45102.8|45112.3|45105.3|45087.4|45080.4|23
1759147200000|2025-09-29 12:00:00|45107.3|45100.3|45102.9|45095.9|45112.3|45105.3|45097.9|45090.9|16
1759147500000|2025-09-29 12:05:00|45100.4|45093.4|45116.5|45109.5|45119|45112|45095.4|45088.4|3
1759147800000|2025-09-29 12:10:00|45114|45107|45109|45102|45119|45112|45106.5|45099.5|22
1759148100000|2025-09-29 12:15:00|45111.5|45104.5|45106.5|45099.5|45114|45107|45099|45092|22
1759148400000|2025-09-29 12:20:00|45104|45097|45126.1|45119.1|45131.5|45124.5|45104|45097|82
1759148700000|2025-09-29 12:25:00|45124.1|45117.1|45122|45115|45125.6|45118.6|45116.6|45109.6|17
1759149000000|2025-09-29 12:30:00|45119.5|45112.5|45137.1|45130.1|45139.6|45132.6|45117|45110|6
1759149300000|2025-09-29 12:35:00|45139.6|45132.6|45142.4|45135.4|45142.4|45135.4|45127.1|45120.1|49
1759149600000|2025-09-29 12:40:00|45144.9|45137.9|45147.1|45140.1|45149.9|45142.9|45142|45135|12
1759149900000|2025-09-29 12:45:00|45144.6|45137.6|45156.5|45149.5|45164.6|45157.6|45142.1|45135.1|12
1759150200000|2025-09-29 12:50:00|45157.6|45150.6|45136.7|45129.7|45158.2|45151.2|45136.7|45129.7|19
1759150500000|2025-09-29 12:55:00|45139.2|45132.2|45136.7|45129.7|45151.7|45144.7|45130.8|45123.8|155
1759150800000|2025-09-29 13:00:00|45134.2|45127.2|45131.7|45124.7|45151.7|45144.7|45126.7|45119.7|21
1759151100000|2025-09-29 13:05:00|45129.2|45122.2|45130.6|45123.6|45133.9|45126.9|45119.7|45112.7|11
1759151400000|2025-09-29 13:10:00|45129.3|45122.3|45138.2|45131.2|45140.7|45133.7|45128.2|45121.2|25
1759151700000|2025-09-29 13:15:00|45135.7|45128.7|45142.6|45135.6|45152.7|45145.7|45135.7|45128.7|34
1759152000000|2025-09-29 13:20:00|45140.1|45133.1|45123.2|45116.2|45140.4|45133.4|45119.5|45112.5|11
1759152300000|2025-09-29 13:25:00|45120.7|45113.7|45122.4|45115.4|45127.4|45120.4|45104.8|45097.8|33
1759152600000|2025-09-29 13:30:00|45124.9|45117.9|45152.4|45145.4|45178.9|45171.9|45119.9|45112.9|136
1759152900000|2025-09-29 13:35:00|45153.2|45146.2|45159.5|45152.5|45181.6|45174.6|45150.7|45143.7|115
1759153200000|2025-09-29 13:40:00|45157|45150|45221.7|45214.7|45223.4|45216.4|45144.5|45137.5|142
1759153500000|2025-09-29 13:45:00|45220.9|45213.9|45186.6|45179.6|45228.4|45221.4|45175.9|45168.9|185
1759153800000|2025-09-29 13:50:00|45189.1|45182.1|45200.6|45193.6|45200.6|45193.6|45153|45146|92
1759154100000|2025-09-29 13:55:00|45198.1|45191.1|45189.9|45182.9|45205.6|45198.6|45178.1|45171.1|113
1759154400000|2025-09-29 14:00:00|45192.4|45185.4|45177.6|45170.6|45204.9|45197.9|45167|45160|101
1759154700000|2025-09-29 14:05:00|45172.6|45165.6|45193|45186|45197.7|45190.7|45167.6|45160.6|208
1759155000000|2025-09-29 14:10:00|45188|45181|45178.3|45171.3|45193|45186|45163|45156|130
1759155300000|2025-09-29 14:15:00|45183.3|45176.3|45178.5|45171.5|45190.8|45183.8|45168.3|45161.3|75
1759155600000|2025-09-29 14:20:00|45176|45169|45213.8|45206.8|45213.8|45206.8|45163.5|45156.5|48
1759155900000|2025-09-29 14:25:00|45211.3|45204.3|45204.8|45197.8|45215.9|45208.9|45195|45188|169
1759156200000|2025-09-29 14:30:00|45202.3|45195.3|45204|45197|45209.8|45202.8|45187|45180|58
1759156500000|2025-09-29 14:35:00|45209|45202|45204|45197|45214|45207|45194|45187|37
1759156800000|2025-09-29 14:40:00|45206.5|45199.5|45211.6|45204.6|45225.3|45218.3|45204|45197|32
1759157100000|2025-09-29 14:45:00|45214.1|45207.1|45212.4|45205.4|45224.1|45217.1|45207.4|45200.4|85
1759157400000|2025-09-29 14:50:00|45214.9|45207.9|45196|45189|45218|45211|45191.9|45184.9|58
1759157700000|2025-09-29 14:55:00|45198.5|45191.5|45188.1|45181.1|45201.5|45194.5|45179|45172|96
1759158000000|2025-09-29 15:00:00|45185.2|45178.2|45178|45171|45187.2|45180.2|45172.2|45165.2|78
1759158300000|2025-09-29 15:05:00|45180.5|45173.5|45163|45156|45187.7|45180.7|45163|45156|69
1759158600000|2025-09-29 15:10:00|45165.5|45158.5|45153.3|45146.3|45170.3|45163.3|45145.6|45138.6|55
1759158900000|2025-09-29 15:15:00|45150.8|45143.8|45148.5|45141.5|45153.5|45146.5|45128.5|45121.5|213
1759159200000|2025-09-29 15:20:00|45146|45139|45132.8|45125.8|45157.7|45150.7|45132.8|45125.8|44
1759159500000|2025-09-29 15:25:00|45131.2|45124.2|45109.6|45102.6|45138.8|45131.8|45099.3|45092.3|174
1759159800000|2025-09-29 15:30:00|45104.6|45097.6|45088.3|45081.3|45114.9|45107.9|45080.8|45073.8|105
1759160100000|2025-09-29 15:35:00|45085.8|45078.8|45071.8|45064.8|45097.5|45090.5|45054.1|45047.1|108
1759160400000|2025-09-29 15:40:00|45076.8|45069.8|45061.8|45054.8|45081.8|45074.8|45044.3|45037.3|95
1759160700000|2025-09-29 15:45:00|45061.1|45054.1|45027.1|45020.1|45063.2|45056.2|45027.1|45020.1|90
1759161000000|2025-09-29 15:50:00|45029.6|45022.6|45008|45001|45029.6|45022.6|44992.1|44985.1|102
1759161300000|2025-09-29 15:55:00|45010.5|45003.5|45041.2|45034.2|45045.4|45038.4|45009.8|45002.8|167
1759161600000|2025-09-29 16:00:00|45039.7|45032.7|45031|45024|45061.1|45054.1|45027.6|45020.6|48
1759161900000|2025-09-29 16:05:00|45033.5|45026.5|45061.2|45054.2|45061.2|45054.2|45027.2|45020.2|53
1759162200000|2025-09-29 16:10:00|45063|45056|45083.1|45076.1|45088.9|45081.9|45062.8|45055.8|36
1759162500000|2025-09-29 16:15:00|45080.9|45073.9|45063|45056|45089.9|45082.9|45034.1|45027.1|25
1759162800000|2025-09-29 16:20:00|45065.5|45058.5|45063.6|45056.6|45067.5|45060.5|45044.5|45037.5|28
1759163100000|2025-09-29 16:25:00|45066.1|45059.1|45062.4|45055.4|45071.1|45064.1|45057.4|45050.4|52
1759163400000|2025-09-29 16:30:00|45064.9|45057.9|45067.7|45060.7|45072.4|45065.4|45057.7|45050.7|34
1759163700000|2025-09-29 16:35:00|45065.2|45058.2|45047.4|45040.4|45065.2|45058.2|45042.9|45035.9|33
1759164000000|2025-09-29 16:40:00|45049.9|45042.9|45028.7|45021.7|45059.1|45052.1|45028.7|45021.7|38
1759164300000|2025-09-29 16:45:00|45031|45024|45041.8|45034.8|45044.3|45037.3|45026.9|45019.9|27
1759164600000|2025-09-29 16:50:00|45039.3|45032.3|45028.6|45021.6|45041.8|45034.8|45023.6|45016.6|30
1759164900000|2025-09-29 16:55:00|45031.1|45024.1|45021.1|45014.1|45031.1|45024.1|45006.1|44999.1|19
1759165200000|2025-09-29 17:00:00|45023.6|45016.6|45005|44998|45023.6|45016.6|44992.1|44985.1|29
1759165500000|2025-09-29 17:05:00|45007.5|45000.5|45012.5|45005.5|45012.5|45005.5|45002.5|44995.5|7
1759165800000|2025-09-29 17:10:00|45015|45008|45005.8|44998.8|45019.9|45012.9|45000.8|44993.8|9
1759166100000|2025-09-29 17:15:00|45003.3|44996.3|45026.2|45019.2|45033.7|45026.7|45000.8|44993.8|19
1759166400000|2025-09-29 17:20:00|45028.7|45021.7|45009.9|45002.9|45028.7|45021.7|45002.1|44995.1|17
1759166700000|2025-09-29 17:25:00|45007.4|45000.4|45010.1|45003.1|45017.4|45010.4|45000.1|44993.1|20
1759167000000|2025-09-29 17:30:00|45012.6|45005.6|45012.9|45005.9|45023.1|45016.1|44995.1|44988.1|17
1759167300000|2025-09-29 17:35:00|45015.4|45008.4|45026.1|45019.1|45028.6|45021.6|45007.9|45000.9|8
1759167600000|2025-09-29 17:40:00|45028.6|45021.6|45033.8|45026.8|45036.3|45029.3|45025.8|45018.8|35
1759167900000|2025-09-29 17:45:00|45031.3|45024.3|45031.1|45024.1|45036.3|45029.3|45028.6|45021.6|49
1759168200000|2025-09-29 17:50:00|45033.6|45026.6|45050.9|45043.9|45053.6|45046.6|45033.6|45026.6|62
1759168500000|2025-09-29 17:55:00|45048.4|45041.4|45056.5|45049.5|45056.5|45049.5|45038.4|45031.4|40
1759168800000|2025-09-29 18:00:00|45054|45047|45062|45055|45064.5|45057.5|45049.5|45042.5|25
1759169100000|2025-09-29 18:05:00|45064.5|45057.5|45067.2|45060.2|45072.7|45065.7|45059.6|45052.6|26
1759169400000|2025-09-29 18:10:00|45067.3|45060.3|45077.7|45070.7|45079.8|45072.8|45062.3|45055.3|46
1759169700000|2025-09-29 18:15:00|45079.5|45072.5|45081.7|45074.7|45085.4|45078.4|45072.2|45065.2|25
1759170000000|2025-09-29 18:20:00|45082.4|45075.4|45091|45084|45091|45084|45075.8|45068.8|23
1759170300000|2025-09-29 18:25:00|45093.5|45086.5|45091.7|45084.7|45100.9|45093.9|45086.7|45079.7|10
1759170600000|2025-09-29 18:30:00|45096.7|45089.7|45099|45092|45101|45094|45091|45084|33
1759170900000|2025-09-29 18:35:00|45098.9|45091.9|45096|45089|45111.4|45104.4|45088.9|45081.9|42
1759171200000|2025-09-29 18:40:00|45098.5|45091.5|45098.1|45091.1|45101|45094|45088.5|45081.5|14
1759171500000|2025-09-29 18:45:00|45100.6|45093.6|45105|45098|45108.1|45101.1|45098.1|45091.1|18
1759171800000|2025-09-29 18:50:00|45105.5|45098.5|45110.7|45103.7|45113.2|45106.2|45098.3|45091.3|46
1759172100000|2025-09-29 18:55:00|45108.2|45101.2|45103.2|45096.2|45108.2|45101.2|45098.2|45091.2|21
1759172400000|2025-09-29 19:00:00|45100.7|45093.7|45092.8|45085.8|45102.8|45095.8|45083.4|45076.4|72
1759172700000|2025-09-29 19:05:00|45097.8|45090.8|45067.8|45060.8|45097.8|45090.8|45062.8|45055.8|54
1759173000000|2025-09-29 19:10:00|45066.7|45059.7|45058.7|45051.7|45080.7|45073.7|45054.5|45047.5|90
1759173300000|2025-09-29 19:15:00|45059.2|45052.2|45052.2|45045.2|45059.2|45052.2|45018.3|45011.3|106
1759173600000|2025-09-29 19:20:00|45054.7|45047.7|45061.6|45054.6|45064.1|45057.1|45044.1|45037.1|79
1759173900000|2025-09-29 19:25:00|45059.1|45052.1|45062|45055|45072.4|45065.4|45054.1|45047.1|18
1759174200000|2025-09-29 19:30:00|45059.5|45052.5|45074.7|45067.7|45074.7|45067.7|45054.5|45047.5|91
1759174500000|2025-09-29 19:35:00|45072.2|45065.2|45082.1|45075.1|45087.1|45080.1|45070.3|45063.3|39
1759174800000|2025-09-29 19:40:00|45082.7|45075.7|45085.9|45078.9|45097.7|45090.7|45080.6|45073.6|45
1759175100000|2025-09-29 19:45:00|45088.4|45081.4|45119|45112|45119|45112|45085.9|45078.9|73
1759175400000|2025-09-29 19:50:00|45116.5|45109.5|45117.5|45110.5|45133.8|45126.8|45113.8|45106.8|97
1759175700000|2025-09-29 19:55:00|45112.5|45105.5|45124|45117|45127.5|45120.5|45106.5|45099.5|136
1759176000000|2025-09-29 20:00:00|45122.8|45115.8|45117.1|45110.1|45129.1|45122.1|45109.6|45102.6|93
1759176300000|2025-09-29 20:05:00|45114.6|45107.6|45120.5|45113.5|45122.1|45115.1|45109.6|45102.6|13
1759176600000|2025-09-29 20:10:00|45118|45111|45112.4|45105.4|45118|45111|45106.9|45099.9|16
1759176900000|2025-09-29 20:15:00|45109.9|45102.9|45093.6|45086.6|45109.9|45102.9|45091|45084|23
1759177200000|2025-09-29 20:20:00|45096.1|45089.1|45088|45081|45096.1|45089.1|45088|45081|0
1759177500000|2025-09-29 20:25:00|45089.9|45082.9|45100.7|45093.7|45104.1|45097.1|45089.9|45082.9|10
1759177800000|2025-09-29 20:30:00|45101.3|45094.3|45096.5|45089.5|45101.3|45094.3|45096.3|45089.3|1
1759178100000|2025-09-29 20:35:00|45099|45092|45096.5|45089.5|45106.5|45099.5|45091.5|45084.5|50
1759178400000|2025-09-29 20:40:00|45099|45092|45084.3|45077.3|45104|45097|45081.8|45074.8|20
1759178700000|2025-09-29 20:45:00|45086.5|45079.5|45063.9|45056.9|45086.5|45079.5|45061.4|45054.4|21
1759179000000|2025-09-29 20:50:00|45066.4|45059.4|45068.4|45061.4|45070.9|45063.9|45058.8|45051.8|21
1759179300000|2025-09-29 20:55:00|45065.9|45058.9|45090.6|45060.6|45091.9|45071.4|45063.4|45056.4|3
1759179600000|2025-09-29 21:00:00|45090.2|45060.2|45088.7|45058.7|45090.4|45060.4|45088.7|45058.7|0
1759179900000|2025-09-29 21:05:00|45088.5|45058.5|45087|45057|45088.7|45058.7|45087|45057|0
1759180200000|2025-09-29 21:10:00|45087.4|45057.4|45086.5|45056.5|45087.6|45057.6|45086.3|45056.3|0
1759180500000|2025-09-29 21:15:00|45085.7|45055.7|45086.5|45056.5|45087.9|45057.9|45085.7|45055.7|0
1759180800000|2025-09-29 21:20:00|45087|45057|45086.7|45056.7|45087.5|45057.5|45086|45056|0
1759181100000|2025-09-29 21:25:00|45086.9|45056.9|45089.2|45059.2|45089.2|45059.2|45086.7|45056.7|0
1759181400000|2025-09-29 21:30:00|45089.9|45059.9|45087.5|45057.5|45090.5|45060.5|45086.2|45056.2|0
1759181700000|2025-09-29 21:35:00|45088.6|45058.6|45085.4|45055.4|45088.6|45058.6|45084|45054|0
1759182000000|2025-09-29 21:40:00|45086.2|45056.2|45088.6|45058.6|45088.6|45058.6|45086.2|45056.2|0
1759182300000|2025-09-29 21:45:00|45088.5|45058.5|45086.8|45056.8|45088.5|45058.5|45083.5|45053.5|0
1759182600000|2025-09-29 21:50:00|45087.4|45057.4|45087.8|45057.8|45087.9|45057.9|45084.9|45054.9|0
1759182900000|2025-09-29 21:55:00|45087.1|45057.1|45086.4|45056.4|45087.3|45057.3|45086.3|45056.3|0
1759183200000|2025-09-29 22:00:00|45088.4|45058.4|45096|45081|45108.5|45093.5|45084.9|45054.9|0
1759183500000|2025-09-29 22:05:00|45098.5|45083.5|45087|45072|45101|45086|45087|45072|1
1759183800000|2025-09-29 22:10:00|45089.5|45074.5|45098.3|45083.3|45098.3|45083.3|45086.3|45071.3|3
1759184100000|2025-09-29 22:15:00|45095.8|45080.8|45071.8|45056.8|45095.8|45080.8|45068.3|45053.3|67
1759184400000|2025-09-29 22:20:00|45074.3|45059.3|45086.7|45071.7|45087.3|45072.3|45071.8|45056.8|43
1759184700000|2025-09-29 22:25:00|45085.3|45070.3|45083.6|45068.6|45085.3|45070.3|45080.9|45065.9|0
1759185000000|2025-09-29 22:30:00|45086.1|45071.1|45091.9|45076.9|45096.9|45081.9|45084.4|45069.4|0
1759185300000|2025-09-29 22:35:00|45089.4|45074.4|45097.9|45082.9|45099.4|45084.4|45089.4|45074.4|4
1759185600000|2025-09-29 22:40:00|45099|45084|45101.2|45086.2|45101.2|45086.2|45099|45084|0
1759185900000|2025-09-29 22:45:00|45101.4|45086.4|45097.3|45082.3|45104.1|45089.1|45096.4|45081.4|0
1759186200000|2025-09-29 22:50:00|45099.8|45084.8|45113.7|45098.7|45113.7|45098.7|45099.8|45084.8|3
1759186500000|2025-09-29 22:55:00|45112.5|45097.5|45108|45093|45115|45100|45108|45093|0
1759186800000|2025-09-29 23:00:00|45110.5|45095.5|45095.3|45080.3|45112.5|45097.5|45094.9|45079.9|5
1759187100000|2025-09-29 23:05:00|45095.8|45080.8|45085.1|45070.1|45095.8|45080.8|45080|45065|29
1759187400000|2025-09-29 23:10:00|45087.6|45072.6|45094.4|45079.4|45094.8|45079.8|45082.6|45067.6|19
1759187700000|2025-09-29 23:15:00|45095.9|45080.9|45110.5|45095.5|45110.7|45095.7|45095.9|45080.9|17
1759188000000|2025-09-29 23:20:00|45108|45093|45111.9|45096.9|45114.5|45099.5|45106.9|45091.9|11
1759188300000|2025-09-29 23:25:00|45114.4|45099.4|45128.3|45113.3|45143.3|45128.3|45114.4|45099.4|47
1759188600000|2025-09-29 23:30:00|45123.3|45108.3|45097.6|45090.6|45123.3|45108.9|45092.6|45085.6|4416
1759188900000|2025-09-29 23:35:00|45100.1|45093.1|45108.7|45101.7|45113.7|45106.7|45099.2|45092.2|35
1759189200000|2025-09-29 23:40:00|45106.2|45099.2|45102.1|45095.1|45113.2|45106.2|45088.1|45081.1|123
1759189500000|2025-09-29 23:45:00|45099.6|45092.6|45096.1|45089.1|45110.7|45103.7|45072.1|45065.1|216
1759189800000|2025-09-29 23:50:00|45093.6|45086.6|45042.2|45035.2|45098.6|45091.6|45033.3|45026.3|95
1759190100000|2025-09-29 23:55:00|45044.7|45037.7|45070.5|45063.5|45077|45070|45028.4|45021.4|89
1759190400000|2025-09-30 00:00:00|45085.5|45078.5|44968.1|44961.1|45085.5|45078.5|44938.9|44931.9|863
1759190700000|2025-09-30 00:05:00|44970.6|44963.6|44931.3|44924.3|45037.6|45030.6|44926.3|44919.3|418
1759191000000|2025-09-30 00:10:00|44936.3|44929.3|44953.3|44946.3|45028.2|45021.2|44931.1|44924.1|200
1759191300000|2025-09-30 00:15:00|44950.8|44943.8|45001.4|44994.4|45026.9|45019.9|44950.2|44943.2|336
1759191600000|2025-09-30 00:20:00|44998.9|44991.9|44955.3|44948.3|45047.7|45040.7|44944.6|44937.6|227
1759191900000|2025-09-30 00:25:00|44957.8|44950.8|44933.9|44926.9|45005.7|44998.7|44932.5|44925.5|120
1759192200000|2025-09-30 00:30:00|44933.4|44926.4|44928.9|44921.9|45005.9|44998.9|44928.9|44921.9|287
1759192500000|2025-09-30 00:35:00|44926.4|44919.4|44908.8|44901.8|44978.4|44971.4|44891.3|44884.3|326
1759192800000|2025-09-30 00:40:00|44906.3|44899.3|44928.7|44921.7|44938.7|44931.7|44887.9|44880.9|160
1759193100000|2025-09-30 00:45:00|44931.2|44924.2|44948|44941|44948|44941|44894.9|44887.9|100
1759193400000|2025-09-30 00:50:00|44950.5|44943.5|44951.5|44944.5|44969.4|44962.4|44908|44901|185
1759193700000|2025-09-30 00:55:00|44954|44947|44918.4|44911.4|44969.6|44962.6|44901.6|44894.6|101
1759194000000|2025-09-30 01:00:00|44915.9|44908.9|44821.4|44814.4|44918.4|44911.4|44818.9|44811.9|385
1759194300000|2025-09-30 01:05:00|44821.7|44814.7|44776|44769|44828.8|44821.8|44737.9|44730.9|531
1759194600000|2025-09-30 01:10:00|44778.5|44771.5|44857.5|44850.5|44866.8|44859.8|44753.8|44746.8|185
1759194900000|2025-09-30 01:15:00|44860|44853|44951.4|44944.4|44962|44955|44859.9|44852.9|486
1759195200000|2025-09-30 01:20:00|44953.9|44946.9|44947.3|44940.3|45000.9|44993.9|44934.7|44927.7|267
1759195500000|2025-09-30 01:25:00|44949.8|44942.8|44921.4|44914.4|44987.3|44980.3|44911.4|44904.4|143
1759195800000|2025-09-30 01:30:00|44923.9|44916.9|44904.7|44897.7|44926.4|44919.4|44891.8|44884.8|220
1759196100000|2025-09-30 01:35:00|44903.7|44896.7|44969.4|44962.4|44982.3|44975.3|44901.2|44894.2|177
1759196400000|2025-09-30 01:40:00|44966.9|44959.9|44990.8|44983.8|44990.8|44983.8|44953.4|44946.4|75
1759196700000|2025-09-30 01:45:00|44988.3|44981.3|44986|44979|45013.9|45006.9|44973.5|44966.5|174
1759197000000|2025-09-30 01:50:00|44983.5|44976.5|44999.7|44992.7|45012.2|45005.2|44972.9|44965.9|131
1759197300000|2025-09-30 01:55:00|45002.2|44995.2|44993.8|44986.8|45004.7|44997.7|44972.2|44965.2|66
1759197600000|2025-09-30 02:00:00|44991.3|44984.3|45007.3|45000.3|45020.8|45013.8|44983.3|44976.3|123
1759197900000|2025-09-30 02:05:00|45004.8|44997.8|45001.6|44994.6|45009.8|45002.8|44984.1|44977.1|57
1759198200000|2025-09-30 02:10:00|45000.9|44993.9|44997.1|44990.1|45013.4|45006.4|44977.9|44970.9|70
1759198500000|2025-09-30 02:15:00|44999.6|44992.6|45000.2|44993.2|45018.1|45011.1|44992.3|44985.3|43
1759198800000|2025-09-30 02:20:00|45002.7|44995.7|45020.2|45013.2|45029.1|45022.1|44988.2|44981.2|52
1759199100000|2025-09-30 02:25:00|45022.7|45015.7|45002.8|44995.8|45027|45020|44998.2|44991.2|78
1759199400000|2025-09-30 02:30:00|45005.3|44998.3|44977.1|44970.1|45012.8|45005.8|44970.7|44963.7|140
1759199700000|2025-09-30 02:35:00|44974.6|44967.6|44972.7|44965.7|44992.1|44985.1|44967.2|44960.2|37
1759200000000|2025-09-30 02:40:00|44970.2|44963.2|44992.1|44985.1|45012.9|45005.9|44965.2|44958.2|93
1759200300000|2025-09-30 02:45:00|44994.6|44987.6|44981.9|44974.9|45004.6|44997.6|44976.9|44969.9|58
1759200600000|2025-09-30 02:50:00|44984.4|44977.4|44974.4|44967.4|44986.9|44979.9|44967.7|44960.7|39
1759200900000|2025-09-30 02:55:00|44976.9|44969.9|45013.3|45006.3|45018.3|45011.3|44976.9|44969.9|54
1759201200000|2025-09-30 03:00:00|45010.8|45003.8|44993.3|44986.3|45013.3|45006.3|44990.8|44983.8|44
1759201500000|2025-09-30 03:05:00|44992.3|44985.3|44975.4|44968.4|45002.3|44995.3|44975.4|44968.4|24
1759201800000|2025-09-30 03:10:00|44977.9|44970.9|44975.9|44968.9|44985.9|44978.9|44967.9|44960.9|31
1759202100000|2025-09-30 03:15:00|44978.4|44971.4|44987.9|44980.9|44987.9|44980.9|44970.9|44963.9|23
1759202400000|2025-09-30 03:20:00|44985.4|44978.4|45003.9|44996.9|45003.9|44996.9|44978.4|44971.4|21
1759202700000|2025-09-30 03:25:00|45006.4|44999.4|45028.9|45021.9|45028.9|45021.9|45003.9|44996.9|58
1759203000000|2025-09-30 03:30:00|45028.7|45021.7|45030.4|45023.4|45057.6|45050.6|45019.7|45012.7|183
1759203300000|2025-09-30 03:35:00|45034.8|45027.8|45071.1|45064.1|45071.1|45064.1|45033.1|45026.1|75
1759203600000|2025-09-30 03:40:00|45068.6|45061.6|45108.7|45101.7|45128.8|45121.8|45063.8|45056.8|321
1759203900000|2025-09-30 03:45:00|45111.2|45104.2|45087.9|45080.9|45113.8|45106.8|45072.9|45065.9|89
1759204200000|2025-09-30 03:50:00|45085.4|45078.4|45067.6|45060.6|45085.4|45078.4|45054.4|45047.4|29
1759204500000|2025-09-30 03:55:00|45065.1|45058.1|45093.4|45086.4|45105.1|45098.1|45065.1|45058.1|72
1759204800000|2025-09-30 04:00:00|45090.9|45083.9|45086.6|45079.6|45101|45094|45084.1|45077.1|63
1759205100000|2025-09-30 04:05:00|45084.1|45077.1|45097.4|45090.4|45122.6|45115.6|45084.1|45077.1|159
1759205400000|2025-09-30 04:10:00|45097.6|45090.6|45108|45101|45118.7|45111.7|45097.6|45090.6|100
1759205700000|2025-09-30 04:15:00|45105.5|45098.5|45079.6|45072.6|45105.5|45098.5|45079.6|45072.6|54
1759206000000|2025-09-30 04:20:00|45077.1|45070.1|45098.3|45091.3|45103.3|45096.3|45069.6|45062.6|36
1759206300000|2025-09-30 04:25:00|45100.8|45093.8|45047.3|45040.3|45103.3|45096.3|45047.3|45040.3|93
1759206600000|2025-09-30 04:30:00|45049.9|45042.9|45086.9|45079.9|45086.9|45079.9|45044.4|45037.4|80
1759206900000|2025-09-30 04:35:00|45084.4|45077.4|45104.5|45097.5|45117|45110|45074.4|45067.4|106
1759207200000|2025-09-30 04:40:00|45102|45095|45115.7|45108.7|45119.5|45112.5|45093.2|45086.2|63
1759207500000|2025-09-30 04:45:00|45118.2|45111.2|45103.8|45096.8|45138.9|45131.9|45101.3|45094.3|126
1759207800000|2025-09-30 04:50:00|45101.3|45094.3|45082.2|45075.2|45103.8|45096.8|45077.2|45070.2|124
1759208100000|2025-09-30 04:55:00|45079.7|45072.7|45059.7|45052.7|45087.2|45080.2|45057.2|45050.2|67
1759208400000|2025-09-30 05:00:00|45052.2|45045.2|45069.8|45062.8|45073.3|45066.3|45038.7|45031.7|211
1759208700000|2025-09-30 05:05:00|45067.3|45060.3|45072.4|45065.4|45077.4|45070.4|45028.1|45021.1|73
1759209000000|2025-09-30 05:10:00|45074.9|45067.9|45085.1|45078.1|45092.5|45085.5|45062.4|45055.4|56
1759209300000|2025-09-30 05:15:00|45087.6|45080.6|45076.6|45069.6|45108.4|45101.4|45074.1|45067.1|83
1759209600000|2025-09-30 05:20:00|45074.1|45067.1|45097.7|45090.7|45102.6|45095.6|45074.1|45067.1|75
1759209900000|2025-09-30 05:25:00|45100.2|45093.2|45081.4|45074.4|45102.7|45095.7|45077.4|45070.4|73
1759210200000|2025-09-30 05:30:00|45081.8|45074.8|45084.9|45077.9|45103.2|45096.2|45078.5|45071.5|54
1759210500000|2025-09-30 05:35:00|45082.4|45075.4|45068|45061|45091.9|45084.9|45063|45056|38
1759210800000|2025-09-30 05:40:00|45070.5|45063.5|45043.4|45036.4|45080.9|45073.9|45038.5|45031.5|120
1759211100000|2025-09-30 05:45:00|45045.9|45038.9|45063|45056|45076.1|45069.1|45035.9|45028.9|118
1759211400000|2025-09-30 05:50:00|45060.5|45053.5|45042|45035|45060.8|45053.8|45034.9|45027.9|123
1759211700000|2025-09-30 05:55:00|45044.5|45037.5|45027.8|45020.8|45049.5|45042.5|45014.9|45007.9|104
1759212000000|2025-09-30 06:00:00|45027.6|45020.6|44951.8|44944.8|45030.3|45023.3|44938.4|44931.4|506
1759212300000|2025-09-30 06:05:00|44946.8|44939.8|44965.9|44958.9|44977.4|44970.4|44936.8|44929.8|242
1759212600000|2025-09-30 06:10:00|44963.4|44956.4|44970.4|44963.4|44978.3|44971.3|44940.4|44933.4|91
1759212900000|2025-09-30 06:15:00|44969.7|44962.7|44955.3|44948.3|44974.4|44967.4|44955.3|44948.3|88
1759213200000|2025-09-30 06:20:00|44957.8|44950.8|44976.2|44969.2|44993.7|44986.7|44957.2|44950.2|324
1759213500000|2025-09-30 06:25:00|44978.7|44971.7|44917|44910|45001.2|44994.2|44907|44900|839
1759213800000|2025-09-30 06:30:00|44934.5|44927.5|44903.6|44896.6|44937.4|44930.4|44868.8|44861.8|687
1759214100000|2025-09-30 06:35:00|44901.1|44894.1|44883.8|44876.8|44903.9|44896.9|44878.8|44871.8|220
1759214400000|2025-09-30 06:40:00|44878.8|44871.8|44888.8|44881.8|44896.3|44889.3|44878.8|44871.8|133
1759214700000|2025-09-30 06:45:00|44891.3|44884.3|44880.1|44873.1|44893.9|44886.9|44873.7|44866.7|52
1759215000000|2025-09-30 06:50:00|44881.3|44874.3|44872.7|44865.7|44886.3|44879.3|44870.2|44863.2|29
1759215300000|2025-09-30 06:55:00|44875.2|44868.2|44858.9|44851.9|44883.7|44876.7|44858.9|44851.9|312
1759215600000|2025-09-30 07:00:00|44861.4|44854.4|44822.4|44815.4|44868.9|44861.9|44818.7|44811.7|154
1759215900000|2025-09-30 07:05:00|44819.9|44812.9|44820.6|44813.6|44828.1|44821.1|44800.4|44793.4|283
1759216200000|2025-09-30 07:10:00|44818.1|44811.1|44798.2|44791.2|44828.1|44821.1|44790.7|44783.7|91
1759216500000|2025-09-30 07:15:00|44795.7|44788.7|44801.4|44794.4|44815.6|44808.6|44784.5|44777.5|51
1759216800000|2025-09-30 07:20:00|44803.9|44796.9|44838.9|44831.9|44842.7|44835.7|44795.5|44788.5|92
1759217100000|2025-09-30 07:25:00|44846.4|44839.4|44847.4|44840.4|44863.9|44856.9|44841.7|44834.7|60
1759217400000|2025-09-30 07:30:00|44844.9|44837.9|44823.9|44816.9|44868|44861|44813.9|44806.9|56
1759217700000|2025-09-30 07:35:00|44821.4|44814.4|44820.7|44813.7|44826.4|44819.4|44803.7|44796.7|28
1759218000000|2025-09-30 07:40:00|44818.2|44811.2|44771.1|44764.1|44825.7|44818.7|44771.1|44764.1|133
1759218300000|2025-09-30 07:45:00|44773.6|44766.6|44758.9|44751.9|44788.8|44781.8|44755.3|44748.3|108
1759218600000|2025-09-30 07:50:00|44758.6|44751.6|44791.4|44784.4|44796.4|44789.4|44758.6|44751.6|38
1759218900000|2025-09-30 07:55:00|44793.9|44786.9|44801.3|44794.3|44826.3|44819.3|44791.4|44784.4|65
1759219200000|2025-09-30 08:00:00|44796.3|44789.3|44677.1|44670.1|44806.3|44799.3|44659.4|44652.4|395
1759219500000|2025-09-30 08:05:00|44675.2|44668.2|44635.9|44628.9|44685.9|44678.9|44613.4|44606.4|275
1759219800000|2025-09-30 08:10:00|44633.4|44626.4|44578.9|44571.9|44661.1|44654.1|44578.9|44571.9|251
1759220100000|2025-09-30 08:15:00|44581.4|44574.4|44608.9|44601.9|44631.4|44624.4|44578.9|44571.9|151
1759220400000|2025-09-30 08:20:00|44606.4|44599.4|44621.3|44614.3|44641.4|44634.4|44606.4|44599.4|76
1759220700000|2025-09-30 08:25:00|44623.8|44616.8|44653.9|44646.9|44671.4|44664.4|44623.8|44616.8|77
1759221000000|2025-09-30 08:30:00|44656.4|44649.4|44676|44669|44681.3|44674.3|44643.8|44636.8|116
1759221300000|2025-09-30 08:35:00|44678.5|44671.5|44668.9|44661.9|44678.5|44671.5|44651.4|44644.4|113
1759221600000|2025-09-30 08:40:00|44671.4|44664.4|44694.4|44687.4|44701.1|44694.1|44660.9|44653.9|93
1759221900000|2025-09-30 08:45:00|44691.9|44684.9|44712.1|44705.1|44717.7|44710.7|44681.9|44674.9|65
1759222200000|2025-09-30 08:50:00|44713.3|44706.3|44685.9|44678.9|44713.8|44706.8|44682.3|44675.3|41
1759222500000|2025-09-30 08:55:00|44688.4|44681.4|44692.7|44685.7|44697.7|44690.7|44668.4|44661.4|43
1759222800000|2025-09-30 09:00:00|44690.2|44683.2|44669.4|44662.4|44697.7|44690.7|44656.9|44649.9|23
1759223100000|2025-09-30 09:05:00|44666.9|44659.9|44664.4|44657.4|44689.4|44682.4|44654.4|44647.4|40
1759223400000|2025-09-30 09:10:00|44661.9|44654.9|44678.1|44671.1|44680.9|44673.9|44661.9|44654.9|28
1759223700000|2025-09-30 09:15:00|44680.6|44673.6|44694.8|44687.8|44699.8|44692.8|44672.6|44665.6|27
1759224000000|2025-09-30 09:20:00|44692.3|44685.3|44682.6|44675.6|44702.3|44695.3|44675.1|44668.1|13
1759224300000|2025-09-30 09:25:00|44685.1|44678.1|44676.1|44669.1|44686|44679|44656.7|44649.7|276
1759224600000|2025-09-30 09:30:00|44673.6|44666.6|44686.1|44679.1|44700.3|44693.3|44673.6|44666.6|47
1759224900000|2025-09-30 09:35:00|44683.6|44676.6|44657.6|44650.6|44686.1|44679.1|44657.6|44650.6|18
1759225200000|2025-09-30 09:40:00|44652.6|44645.6|44644.4|44637.4|44662.6|44655.6|44636.9|44629.9|51
1759225500000|2025-09-30 09:45:00|44646.9|44639.9|44642.8|44635.8|44652.1|44645.1|44629.6|44622.6|29
1759225800000|2025-09-30 09:50:00|44645.3|44638.3|44665.9|44658.9|44668.4|44661.4|44642.8|44635.8|53
1759226100000|2025-09-30 09:55:00|44668.4|44661.4|44683.6|44676.6|44688.6|44681.6|44666.7|44659.7|12
1759226400000|2025-09-30 10:00:00|44686.1|44679.1|44694.9|44687.9|44703.4|44696.4|44683.6|44676.6|19
1759226700000|2025-09-30 10:05:00|44697.4|44690.4|44696.9|44689.9|44702.4|44695.4|44691.1|44684.1|2
1759227000000|2025-09-30 10:10:00|44699.4|44692.4|44683.2|44676.2|44699.4|44692.4|44675.7|44668.7|57
1759227300000|2025-09-30 10:15:00|44680.7|44673.7|44667.1|44660.1|44680.7|44673.7|44652.1|44645.1|129
1759227600000|2025-09-30 10:20:00|44669.6|44662.6|44674.8|44667.8|44677.3|44670.3|44657.3|44650.3|33
1759227900000|2025-09-30 10:25:00|44672.3|44665.3|44665.5|44658.5|44674.8|44667.8|44660.5|44653.5|4
1759228200000|2025-09-30 10:30:00|44663|44656|44676.8|44669.8|44683.6|44676.6|44658|44651|13
1759228500000|2025-09-30 10:35:00|44679.3|44672.3|44666.1|44659.1|44679.3|44672.3|44654.9|44647.9|38
1759228800000|2025-09-30 10:40:00|44663.6|44656.6|44685.9|44678.9|44688.4|44681.4|44656.1|44649.1|24
1759229100000|2025-09-30 10:45:00|44688.4|44681.4|44685.9|44678.9|44700.9|44693.9|44680.9|44673.9|39
1759229400000|2025-09-30 10:50:00|44683.4|44676.4|44693.2|44686.2|44698.2|44691.2|44680.9|44673.9|16
1759229700000|2025-09-30 10:55:00|44695.7|44688.7|44688.5|44681.5|44698.5|44691.5|44686|44679|10
1759230000000|2025-09-30 11:00:00|44686|44679|44693.7|44686.7|44698.7|44691.7|44678.6|44671.6|14
1759230300000|2025-09-30 11:05:00|44691.2|44684.2|44698.7|44691.7|44708.8|44701.8|44691.2|44684.2|18
1759230600000|2025-09-30 11:10:00|44701.2|44694.2|44687.8|44680.8|44709.5|44702.5|44680.7|44673.7|6
1759230900000|2025-09-30 11:15:00|44687.3|44680.3|44687.7|44680.7|44693.3|44686.3|44683.1|44676.1|1
1759231200000|2025-09-30 11:20:00|44690.2|44683.2|44687.8|44680.8|44706.9|44699.9|44685.8|44678.8|11
1759231500000|2025-09-30 11:25:00|44687.5|44680.5|44696.7|44689.7|44700.5|44693.5|44687.5|44680.5|5
1759231800000|2025-09-30 11:30:00|44694.2|44687.2|44689.8|44682.8|44698.1|44691.1|44684.9|44677.9|4
1759232100000|2025-09-30 11:35:00|44687.3|44680.3|44689.1|44682.1|44696.2|44689.2|44683.6|44676.6|2
1759232400000|2025-09-30 11:40:00|44687.9|44680.9|44691.6|44684.6|44696|44689|44678.5|44671.5|16
1759232700000|2025-09-30 11:45:00|44692.4|44685.4|44694|44687|44697.4|44690.4|44669.9|44662.9|14
1759233000000|2025-09-30 11:50:00|44696.5|44689.5|44690.8|44683.8|44696.5|44689.5|44673|44666|12
1759233300000|2025-09-30 11:55:00|44688.3|44681.3|44681.9|44674.9|44698.2|44691.2|44678.3|44671.3|29
1759233600000|2025-09-30 12:00:00|44684.4|44677.4|44677.5|44670.5|44693.1|44686.1|44672.7|44665.7|25
1759233900000|2025-09-30 12:05:00|44680|44673|44662.3|44655.3|44682.5|44675.5|44654.8|44647.8|33
1759234200000|2025-09-30 12:10:00|44659.8|44652.8|44651.9|44644.9|44662.3|44655.3|44647.3|44640.3|35
1759234500000|2025-09-30 12:15:00|44646.9|44639.9|44651.9|44644.9|44661.9|44654.9|44641.9|44634.9|34
1759234800000|2025-09-30 12:20:00|44654.4|44647.4|44664.5|44657.5|44672.1|44665.1|44651.9|44644.9|53
1759235100000|2025-09-30 12:25:00|44662|44655|44649.8|44642.8|44662|44655|44629.8|44622.8|82
1759235400000|2025-09-30 12:30:00|44652.3|44645.3|44663|44656|44668|44661|44641.9|44634.9|25
1759235700000|2025-09-30 12:35:00|44668|44661|44687.8|44680.8|44687.8|44680.8|44658|44651|105
1759236000000|2025-09-30 12:40:00|44690.3|44683.3|44682.3|44675.3|44698.6|44691.6|44682.3|44675.3|60
1759236300000|2025-09-30 12:45:00|44684.8|44677.8|44688.9|44681.9|44701.4|44694.4|44681.4|44674.4|19
1759236600000|2025-09-30 12:50:00|44691.4|44684.4|44673.9|44666.9|44693.9|44686.9|44673.9|44666.9|27
1759236900000|2025-09-30 12:55:00|44676.4|44669.4|44674.4|44667.4|44683.3|44676.3|44668.3|44661.3|76
1759237200000|2025-09-30 13:00:00|44679.4|44672.4|44651.9|44644.9|44679.4|44672.4|44651.9|44644.9|50
1759237500000|2025-09-30 13:05:00|44653|44646|44671.4|44664.4|44682.4|44675.4|44642.4|44635.4|35
1759237800000|2025-09-30 13:10:00|44668.9|44661.9|44662|44655|44673.9|44666.9|44658.8|44651.8|8
1759238100000|2025-09-30 13:15:00|44662.2|44655.2|44640.9|44633.9|44663.9|44656.9|44640.9|44633.9|53
1759238400000|2025-09-30 13:20:00|44643.4|44636.4|44636.1|44629.1|44645.9|44638.9|44628.6|44621.6|55
1759238700000|2025-09-30 13:25:00|44633.6|44626.6|44642.5|44635.5|44662.5|44655.5|44631.1|44624.1|77
1759239000000|2025-09-30 13:30:00|44640|44633|44617.1|44610.1|44657.5|44650.5|44607.1|44600.1|156
1759239300000|2025-09-30 13:35:00|44614.6|44607.6|44611.6|44604.6|44618.3|44611.3|44582.3|44575.3|124
1759239600000|2025-09-30 13:40:00|44612.2|44605.2|44658.3|44651.3|44663.3|44656.3|44610.2|44603.2|81
1759239900000|2025-09-30 13:45:00|44655.8|44648.8|44646.3|44639.3|44693.9|44686.9|44640.2|44633.2|278
1759240200000|2025-09-30 13:50:00|44643.8|44636.8|44588.3|44581.3|44652.5|44645.5|44588.3|44581.3|205
1759240500000|2025-09-30 13:55:00|44585.8|44578.8|44650.1|44643.1|44655.1|44648.1|44583.3|44576.3|77
1759240800000|2025-09-30 14:00:00|44652.6|44645.6|44646.9|44639.9|44690.1|44683.1|44632.7|44625.7|116
1759241100000|2025-09-30 14:05:00|44644.4|44637.4|44588.4|44581.4|44649.4|44642.4|44575.5|44568.5|87
1759241400000|2025-09-30 14:10:00|44585.9|44578.9|44588.7|44581.7|44603.8|44596.8|44578.4|44571.4|129
1759241700000|2025-09-30 14:15:00|44593.7|44586.7|44603.6|44596.6|44643.5|44636.5|44593.7|44586.7|130
1759242000000|2025-09-30 14:20:00|44608.6|44601.6|44608.9|44601.9|44643.2|44636.2|44593.9|44586.9|148
1759242300000|2025-09-30 14:25:00|44603.9|44596.9|44605.9|44598.9|44613.9|44606.9|44588.4|44581.4|251
1759242600000|2025-09-30 14:30:00|44608.4|44601.4|44632.5|44625.5|44643.2|44636.2|44595.9|44588.9|139
1759242900000|2025-09-30 14:35:00|44635|44628|44601.7|44594.7|44639.5|44632.5|44596.7|44589.7|90
1759243200000|2025-09-30 14:40:00|44596.7|44589.7|44612.4|44605.4|44625.8|44618.8|44591.7|44584.7|88
1759243500000|2025-09-30 14:45:00|44609.9|44602.9|44655.9|44648.9|44673.6|44666.6|44609|44602|121
1759243800000|2025-09-30 14:50:00|44658.4|44651.4|44655.3|44648.3|44664.1|44657.1|44643|44636|106
1759244100000|2025-09-30 14:55:00|44657.8|44650.8|44654.8|44647.8|44677.8|44670.8|44642.8|44635.8|83
1759244400000|2025-09-30 15:00:00|44652.3|44645.3|44690.7|44683.7|44693.2|44686.2|44647.7|44640.7|74
1759244700000|2025-09-30 15:05:00|44688.2|44681.2|44701.3|44694.3|44708.8|44701.8|44683|44676|80
1759245000000|2025-09-30 15:10:00|44703.8|44696.8|44713.4|44706.4|44734.4|44727.4|44687.9|44680.9|165
1759245300000|2025-09-30 15:15:00|44708.4|44701.4|44684.3|44677.3|44728.4|44721.4|44676.8|44669.8|213
1759245600000|2025-09-30 15:20:00|44689.3|44682.3|44688.6|44681.6|44698.6|44691.6|44669.7|44662.7|132
1759245900000|2025-09-30 15:25:00|44691.1|44684.1|44677.9|44670.9|44698.6|44691.6|44644.6|44637.6|278
1759246200000|2025-09-30 15:30:00|44680.4|44673.4|44708.6|44701.6|44716.1|44709.1|44671|44664|96
1759246500000|2025-09-30 15:35:00|44711.1|44704.1|44682.3|44675.3|44711.1|44704.1|44673.7|44666.7|108
1759246800000|2025-09-30 15:40:00|44684.8|44677.8|44688.4|44681.4|44699.8|44692.8|44679|44672|92
1759247100000|2025-09-30 15:45:00|44690.9|44683.9|44743.8|44736.8|44743.8|44736.8|44688.4|44681.4|52
1759247400000|2025-09-30 15:50:00|44743.3|44736.3|44742.7|44735.7|44763.3|44756.3|44732.5|44725.5|68
1759247700000|2025-09-30 15:55:00|44745.2|44738.2|44745.4|44738.4|44755.2|44748.2|44727.7|44720.7|78
1759248000000|2025-09-30 16:00:00|44747.9|44740.9|44728.1|44721.1|44753.1|44746.1|44728.1|44721.1|73
1759248300000|2025-09-30 16:05:00|44725.6|44718.6|44728.1|44721.1|44740.6|44733.6|44718.1|44711.1|138
1759248600000|2025-09-30 16:10:00|44725.6|44718.6|44733.7|44726.7|44736.2|44729.2|44716.8|44709.8|46
1759248900000|2025-09-30 16:15:00|44736.2|44729.2|44763.1|44756.1|44765.6|44758.6|44731.2|44724.2|64
1759249200000|2025-09-30 16:20:00|44760.6|44753.6|44772.8|44765.8|44812.9|44805.9|44760.6|44753.6|102
1759249500000|2025-09-30 16:25:00|44775.3|44768.3|44757.3|44750.3|44782.8|44775.8|44752.3|44745.3|91
1759249800000|2025-09-30 16:30:00|44759.8|44752.8|44758.9|44751.9|44774.1|44767.1|44753.6|44746.6|60
1759250100000|2025-09-30 16:35:00|44756.4|44749.4|44763.5|44756.5|44768.9|44761.9|44756.4|44749.4|26
1759250400000|2025-09-30 16:40:00|44766|44759|44773.6|44766.6|44778.6|44771.6|44743.6|44736.6|23
1759250700000|2025-09-30 16:45:00|44771.1|44764.1|44744.7|44737.7|44778.5|44771.5|44742.8|44735.8|18
1759251000000|2025-09-30 16:50:00|44742.2|44735.2|44733.4|44726.4|44748.8|44741.8|44725.9|44718.9|37
1759251300000|2025-09-30 16:55:00|44730.9|44723.9|44741|44734|44750.9|44743.9|44728.4|44721.4|53
1759251600000|2025-09-30 17:00:00|44738.5|44731.5|44718|44711|44748.5|44741.5|44715.5|44708.5|43
1759251900000|2025-09-30 17:05:00|44720.5|44713.5|44715.4|44708.4|44723|44716|44707.9|44700.9|39
1759252200000|2025-09-30 17:10:00|44714.7|44707.7|44703.2|44696.2|44715.2|44708.2|44685.8|44678.8|36
1759252500000|2025-09-30 17:15:00|44700.7|44693.7|44699.6|44692.6|44714.6|44707.6|44689.6|44682.6|32
1759252800000|2025-09-30 17:20:00|44698.9|44691.9|44672|44665|44698.9|44691.9|44668.9|44661.9|14
1759253100000|2025-09-30 17:25:00|44674.5|44667.5|44683.8|44676.8|44688.8|44681.8|44658.8|44651.8|33
1759253400000|2025-09-30 17:30:00|44681.3|44674.3|44683.8|44676.8|44687|44680|44673.8|44666.8|22
1759253700000|2025-09-30 17:35:00|44686.3|44679.3|44677.9|44670.9|44691.3|44684.3|44668.3|44661.3|27
1759254000000|2025-09-30 17:40:00|44680.4|44673.4|44687.9|44680.9|44692.9|44685.9|44677.9|44670.9|13
1759254300000|2025-09-30 17:45:00|44690.4|44683.4|44712.9|44705.9|44712.9|44705.9|44687.9|44680.9|55
1759254600000|2025-09-30 17:50:00|44712.5|44705.5|44714.7|44707.7|44730|44723|44712.2|44705.2|52
1759254900000|2025-09-30 17:55:00|44717.2|44710.2|44687.2|44680.2|44717.2|44710.2|44682.2|44675.2|73
1759255200000|2025-09-30 18:00:00|44687.3|44680.3|44680.7|44673.7|44687.7|44680.7|44673.2|44666.2|55
1759255500000|2025-09-30 18:05:00|44678.2|44671.2|44694.4|44687.4|44699.4|44692.4|44675.7|44668.7|73
1759255800000|2025-09-30 18:10:00|44696.9|44689.9|44708.9|44701.9|44719.4|44712.4|44694.4|44687.4|79
1759256100000|2025-09-30 18:15:00|44711.4|44704.4|44708|44701|44723.9|44716.9|44695.5|44688.5|43
1759256400000|2025-09-30 18:20:00|44705.6|44698.6|44716.4|44709.4|44723.9|44716.9|44703.1|44696.1|50
1759256700000|2025-09-30 18:25:00|44717.4|44710.4|44719.9|44712.9|44732.4|44725.4|44716.7|44709.7|7
1759257000000|2025-09-30 18:30:00|44717.4|44710.4|44726.1|44719.1|44726.1|44719.1|44711.1|44704.1|18
1759257300000|2025-09-30 18:35:00|44721.1|44714.1|44728.4|44721.4|44733.4|44726.4|44721.1|44714.1|22
1759257600000|2025-09-30 18:40:00|44730.9|44723.9|44743.7|44736.7|44746.2|44739.2|44726.7|44719.7|21
1759257900000|2025-09-30 18:45:00|44741.2|44734.2|44753.2|44746.2|44757.8|44750.8|44737.5|44730.5|35
1759258200000|2025-09-30 18:50:00|44756.9|44749.9|44748.3|44741.3|44758.3|44751.3|44744.8|44737.8|59
1759258500000|2025-09-30 18:55:00|44745.8|44738.8|44756.9|44749.9|44759.4|44752.4|44743.3|44736.3|71
1759258800000|2025-09-30 19:00:00|44759.4|44752.4|44755.5|44748.5|44778|44771|44753|44746|87
1759259100000|2025-09-30 19:05:00|44753|44746|44771.7|44764.7|44772.3|44765.3|44748|44741|61
1759259400000|2025-09-30 19:10:00|44771|44764|44757.7|44750.7|44776|44769|44755.2|44748.2|21
1759259700000|2025-09-30 19:15:00|44760.2|44753.2|44770.8|44763.8|44773.3|44766.3|44750.4|44743.4|36
1759260000000|2025-09-30 19:20:00|44773.3|44766.3|44775.3|44768.3|44783.3|44776.3|44768.3|44761.3|82
1759260300000|2025-09-30 19:25:00|44777.8|44770.8|44785.3|44778.3|44787.8|44780.8|44772.8|44765.8|43
1759260600000|2025-09-30 19:30:00|44787.8|44780.8|44784.4|44777.4|44800|44793|44776.9|44769.9|31
1759260900000|2025-09-30 19:35:00|44786.9|44779.9|44781.9|44774.9|44794.4|44787.4|44776.9|44769.9|61
1759261200000|2025-09-30 19:40:00|44784.4|44777.4|44767.4|44760.4|44784.4|44777.4|44761.9|44754.9|29
1759261500000|2025-09-30 19:45:00|44769.9|44762.9|44813.7|44806.7|44813.7|44806.7|44767.4|44760.4|51
1759261800000|2025-09-30 19:50:00|44816.2|44809.2|44818.7|44811.7|44828.7|44821.7|44786.2|44779.2|203
1759262100000|2025-09-30 19:55:00|44813.7|44806.7|44803.3|44796.3|44833.6|44826.6|44800.8|44793.8|328
1759262400000|2025-09-30 20:00:00|44805.8|44798.8|44784.8|44777.8|44805.8|44798.8|44775.2|44768.2|195
1759262700000|2025-09-30 20:05:00|44787.3|44780.3|44779.8|44772.8|44794.8|44787.8|44779.8|44772.8|20
1759263000000|2025-09-30 20:10:00|44782.3|44775.3|44779.9|44772.9|44787.3|44780.3|44770.6|44763.6|24
1759263300000|2025-09-30 20:15:00|44779.1|44772.1|44774.4|44767.4|44789.1|44782.1|44774.1|44767.1|2
1759263600000|2025-09-30 20:20:00|44771.9|44764.9|44798.9|44791.9|44798.9|44791.9|44771.9|44764.9|9
1759263900000|2025-09-30 20:25:00|44796.4|44789.4|44790.1|44783.1|44805.9|44798.9|44787.6|44780.6|11
1759264200000|2025-09-30 20:30:00|44792.6|44785.6|44794.2|44787.2|44801.7|44794.7|44787.6|44780.6|20
1759264500000|2025-09-30 20:35:00|44796.7|44789.7|44788.8|44781.8|44796.9|44789.9|44779.4|44772.4|8
1759264800000|2025-09-30 20:40:00|44791.3|44784.3|44782.8|44775.8|44791.3|44784.3|44780.3|44773.3|1
1759265100000|2025-09-30 20:45:00|44785.3|44778.3|44770.9|44763.9|44788.4|44781.4|44763.4|44756.4|42
1759265400000|2025-09-30 20:50:00|44773.4|44766.4|44793.4|44786.4|44798.4|44791.4|44773.4|44766.4|18
1759265700000|2025-09-30 20:55:00|44795.9|44788.9|44836.1|44806.1|44836.1|44823.9|44795.9|44788.9|85
1759266000000|2025-09-30 21:00:00|44837.8|44807.8|44838.1|44808.1|44840.3|44810.3|44837.7|44807.7|2
1759266300000|2025-09-30 21:05:00|44838.8|44808.8|44839.4|44809.4|44839.6|44809.6|44838.8|44808.8|0
1759266600000|2025-09-30 21:10:00|44840.7|44810.7|44841.3|44811.3|44842|44812|44839.2|44809.2|0
1759266900000|2025-09-30 21:15:00|44841.8|44811.8|44839|44809|44841.8|44811.8|44839|44809|0
1759267200000|2025-09-30 21:20:00|44838.5|44808.5|44839.4|44809.4|44839.4|44809.4|44832.8|44802.8|0
1759267500000|2025-09-30 21:25:00|44839.8|44809.8|44841.2|44811.2|44841.2|44811.2|44839.8|44809.8|0
1759267800000|2025-09-30 21:30:00|44840.7|44810.7|44832.4|44802.4|44840.7|44810.7|44831.9|44801.9|0
1759268100000|2025-09-30 21:35:00|44832.8|44802.8|44831.1|44801.1|44835.4|44805.4|44831.1|44801.1|0
1759268400000|2025-09-30 21:40:00|44831.2|44801.2|44834.9|44804.9|44835.8|44805.8|44831.2|44801.2|0
1759268700000|2025-09-30 21:45:00|44834.8|44804.8|44836.9|44806.9|44837.1|44807.1|44834.8|44804.8|0
1759269000000|2025-09-30 21:50:00|44836|44806|44834.5|44804.5|44836|44806|44834.5|44804.5|0
1759269300000|2025-09-30 21:55:00|44835.5|44805.5|44841|44811|44842.7|44812.7|44835.5|44805.5|0
1759269600000|2025-09-30 22:00:00|44838.9|44808.9|44870.9|44855.9|44896.9|44881.9|44836.2|44806.2|12
1759269900000|2025-09-30 22:05:00|44868.4|44853.4|44847.3|44832.3|44868.4|44853.4|44843.4|44828.4|4
1759270200000|2025-09-30 22:10:00|44845.9|44830.9|44865.5|44850.5|44869.2|44854.2|44845.9|44830.9|23
1759270500000|2025-09-30 22:15:00|44866.5|44851.5|44879.7|44864.7|44889|44874|44866.5|44851.5|8
1759270800000|2025-09-30 22:20:00|44877.7|44862.7|44883.5|44868.5|44883.5|44868.5|44864.1|44849.1|5
1759271100000|2025-09-30 22:25:00|44886|44871|44891.8|44876.8|44895.3|44880.3|44881.4|44866.4|6
1759271400000|2025-09-30 22:30:00|44894.3|44879.3|44894.8|44879.8|44906.8|44891.8|44890.3|44875.3|7
1759271700000|2025-09-30 22:35:00|44896.2|44881.2|44890|44875|44898.1|44883.1|44888.1|44873.1|6
1759272000000|2025-09-30 22:40:00|44892.1|44877.1|44895.7|44880.7|44898.2|44883.2|44892.1|44877.1|0
1759272300000|2025-09-30 22:45:00|44894.1|44879.1|44888|44873|44894.1|44879.1|44885.9|44870.9|0
1759272600000|2025-09-30 22:50:00|44887.2|44872.2|44880.9|44865.9|44887.2|44872.2|44869.1|44854.1|12
1759272900000|2025-09-30 22:55:00|44884.2|44869.2|44855.7|44840.7|44884.2|44869.2|44840.7|44825.7|29
1759273200000|2025-09-30 23:00:00|44855.2|44840.2|44839.8|44824.8|44876.4|44861.4|44839.8|44824.8|10
1759273500000|2025-09-30 23:05:00|44842.3|44827.3|44842.2|44827.2|44844.9|44829.9|44837.4|44822.4|4
1759273800000|2025-09-30 23:10:00|44837.2|44822.2|44842.7|44827.7|44844.8|44829.8|44837.2|44822.2|4
1759274100000|2025-09-30 23:15:00|44840.2|44825.2|44847.9|44832.9|44850.4|44835.4|44831.1|44816.1|16
1759274400000|2025-09-30 23:20:00|44845.4|44830.4|44867.3|44852.3|44872.3|44857.3|44838.3|44823.3|12
1759274700000|2025-09-30 23:25:00|44864.8|44849.8|44851.4|44836.4|44866.4|44851.4|44847.2|44832.2|3
1759275000000|2025-09-30 23:30:00|44856.4|44841.4|44845.2|44838.2|44861.4|44849.5|44824.8|44817.8|5660
1759275300000|2025-09-30 23:35:00|44842.7|44835.7|44833.8|44826.8|44848.8|44841.8|44830.6|44823.6|24
1759275600000|2025-09-30 23:40:00|44831.3|44824.3|44810.3|44803.3|44834.4|44827.4|44800.1|44793.1|43
1759275900000|2025-09-30 23:45:00|44807.8|44800.8|44751.3|44744.3|44817.9|44810.9|44748.8|44741.8|155
1759276200000|2025-09-30 23:50:00|44748.8|44741.8|44770.8|44763.8|44776|44769|44728.9|44721.9|106
1759276500000|2025-09-30 23:55:00|44773.3|44766.3|44797|44790|44797|44790|44750.1|44743.1|205
1759276800000|2025-10-01 00:00:00|44804.5|44797.5|44845|44838|44893.8|44886.8|44765|44758|1219
1759277100000|2025-10-01 00:05:00|44844.1|44837.1|44788.7|44781.7|44866|44859|44738.8|44731.8|538
1759277400000|2025-10-01 00:10:00|44791.2|44784.2|44642.7|44635.7|44813.6|44806.6|44642.7|44635.7|374
1759277700000|2025-10-01 00:15:00|44643|44636|44583.9|44576.9|44672.8|44665.8|44555.4|44548.4|784
1759278000000|2025-10-01 00:20:00|44583.8|44576.8|44481.9|44474.9|44593.8|44586.8|44481.9|44474.9|491
1759278300000|2025-10-01 00:25:00|44479.4|44472.4|44571|44564|44571|44564|44469.8|44462.8|781
1759278600000|2025-10-01 00:30:00|44569.2|44562.2|44663.8|44656.8|44666.3|44659.3|44565.4|44558.4|582
1759278900000|2025-10-01 00:35:00|44666.3|44659.3|44634.7|44627.7|44722|44715|44628.1|44621.1|454
1759279200000|2025-10-01 00:40:00|44632.2|44625.2|44723|44716|44735.4|44728.4|44632.2|44625.2|222
1759279500000|2025-10-01 00:45:00|44725.5|44718.5|44690.2|44683.2|44749.8|44742.8|44677.5|44670.5|244
1759279800000|2025-10-01 00:50:00|44687.7|44680.7|44720|44713|44728.2|44721.2|44682|44675|159
1759280100000|2025-10-01 00:55:00|44722.5|44715.5|44685.6|44678.6|44740|44733|44663.5|44656.5|240
1759280400000|2025-10-01 01:00:00|44683.1|44676.1|44698.2|44691.2|44706.2|44699.2|44626.6|44619.6|180
1759280700000|2025-10-01 01:05:00|44700.7|44693.7|44660.7|44653.7|44738.8|44731.8|44645.7|44638.7|175
1759281000000|2025-10-01 01:10:00|44658.2|44651.2|44626.4|44619.4|44668.9|44661.9|44604.5|44597.5|126
1759281300000|2025-10-01 01:15:00|44623.9|44616.9|44622.1|44615.1|44648.7|44641.7|44616.4|44609.4|76
1759281600000|2025-10-01 01:20:00|44624.6|44617.6|44543.9|44536.9|44639.6|44632.6|44541.4|44534.4|227
1759281900000|2025-10-01 01:25:00|44541.4|44534.4|44558.9|44551.9|44558.9|44551.9|44503.9|44496.9|397
1759282200000|2025-10-01 01:30:00|44561.4|44554.4|44498.1|44491.1|44603.9|44596.9|44485.3|44478.3|454
1759282500000|2025-10-01 01:35:00|44497.7|44490.7|44512.1|44505.1|44512.1|44505.1|44459|44452|501
1759282800000|2025-10-01 01:40:00|44509.6|44502.6|44518.8|44511.8|44568.9|44561.9|44488.9|44481.9|280
1759283100000|2025-10-01 01:45:00|44516.3|44509.3|44505.7|44498.7|44526.1|44519.1|44483.8|44476.8|130
1759283400000|2025-10-01 01:50:00|44508.2|44501.2|44533.2|44526.2|44549.4|44542.4|44493.2|44486.2|131
1759283700000|2025-10-01 01:55:00|44535.7|44528.7|44408.8|44401.8|44540.7|44533.7|44408.8|44401.8|300
1759284000000|2025-10-01 02:00:00|44407.2|44400.2|44473.4|44466.4|44475.9|44468.9|44399|44392|403
1759284300000|2025-10-01 02:05:00|44472.4|44465.4|44468.9|44461.9|44483.9|44476.9|44438.2|44431.2|177
1759284600000|2025-10-01 02:10:00|44466.4|44459.4|44442.5|44435.5|44468.9|44461.9|44422.5|44415.5|131
1759284900000|2025-10-01 02:15:00|44440|44433|44388.6|44381.6|44456.7|44449.7|44369.5|44362.5|405
1759285200000|2025-10-01 02:20:00|44391.1|44384.1|44408.6|44401.6|44418.6|44411.6|44385.4|44378.4|89
1759285500000|2025-10-01 02:25:00|44413.6|44406.6|44428.7|44421.7|44433.6|44426.6|44403.6|44396.6|106
1759285800000|2025-10-01 02:30:00|44426.2|44419.2|44453.7|44446.7|44458|44451|44423.5|44416.5|79
1759286100000|2025-10-01 02:35:00|44456.2|44449.2|44445.1|44438.1|44463.4|44456.4|44438.2|44431.2|60
1759286400000|2025-10-01 02:40:00|44445.8|44438.8|44432.8|44425.8|44450.8|44443.8|44427.8|44420.8|24
1759286700000|2025-10-01 02:45:00|44430.3|44423.3|44438.1|44431.1|44447.8|44440.8|44430.3|44423.3|47
1759287000000|2025-10-01 02:50:00|44435.6|44428.6|44416.6|44409.6|44438.1|44431.1|44405.2|44398.2|37
1759287300000|2025-10-01 02:55:00|44413.2|44406.2|44422.3|44415.3|44433.3|44426.3|44407.2|44400.2|59
1759287600000|2025-10-01 03:00:00|44419.8|44412.8|44391.1|44384.1|44424.7|44417.7|44381.9|44374.9|71
1759287900000|2025-10-01 03:05:00|44388.6|44381.6|44414.9|44407.9|44419.9|44412.9|44388.6|44381.6|50
1759288200000|2025-10-01 03:10:00|44417.4|44410.4|44412.1|44405.1|44425.1|44418.1|44407.1|44400.1|62
1759288500000|2025-10-01 03:15:00|44417.1|44410.1|44406.3|44399.3|44427.1|44420.1|44406.3|44399.3|104
1759288800000|2025-10-01 03:20:00|44408.8|44401.8|44428.5|44421.5|44436|44429|44401.9|44394.9|106
1759289100000|2025-10-01 03:25:00|44431|44424|44396.5|44389.5|44431|44424|44394|44387|71
1759289400000|2025-10-01 03:30:00|44399|44392|44432.6|44425.6|44442.6|44435.6|44381.5|44374.5|141
1759289700000|2025-10-01 03:35:00|44420.1|44413.1|44484.5|44477.5|44504.5|44497.5|44417.6|44410.6|205
1759290000000|2025-10-01 03:40:00|44484.7|44477.7|44439.9|44432.9|44502.2|44495.2|44439.9|44432.9|146
1759290300000|2025-10-01 03:45:00|44437.4|44430.4|44449.8|44442.8|44454.8|44447.8|44374.9|44367.9|179
1759290600000|2025-10-01 03:50:00|44452.3|44445.3|44489.8|44482.8|44504.8|44497.8|44447.3|44440.3|98
1759290900000|2025-10-01 03:55:00|44487.3|44480.3|44479.8|44472.8|44507.3|44500.3|44464.8|44457.8|116
1759291200000|2025-10-01 04:00:00|44482.3|44475.3|44512.1|44505.1|44534.8|44527.8|44479.8|44472.8|265
1759291500000|2025-10-01 04:05:00|44514.6|44507.6|44514.5|44507.5|44517.1|44510.1|44479.4|44472.4|157
1759291800000|2025-10-01 04:10:00|44517|44510|44527.4|44520.4|44534.9|44527.9|44507|44500|67
1759292100000|2025-10-01 04:15:00|44524.9|44517.9|44539.8|44532.8|44554.8|44547.8|44524.9|44517.9|75
1759292400000|2025-10-01 04:20:00|44537.3|44530.3|44560.5|44553.5|44574.8|44567.8|44529.8|44522.8|165
1759292700000|2025-10-01 04:25:00|44563|44556|44582|44575|44584.5|44577.5|44560.5|44553.5|74
1759293000000|2025-10-01 04:30:00|44579.5|44572.5|44568.1|44561.1|44597.5|44590.5|44558.1|44551.1|208
1759293300000|2025-10-01 04:35:00|44563.1|44556.1|44548|44541|44575.5|44568.5|44548|44541|88
1759293600000|2025-10-01 04:40:00|44545.5|44538.5|44530.6|44523.6|44548|44541|44506.5|44499.5|156
1759293900000|2025-10-01 04:45:00|44533.1|44526.1|44573.9|44566.9|44578.9|44571.9|44515.6|44508.6|110
1759294200000|2025-10-01 04:50:00|44576.4|44569.4|44529.4|44522.4|44576.4|44569.4|44513|44506|95
1759294500000|2025-10-01 04:55:00|44531.9|44524.9|44514.6|44507.6|44534.4|44527.4|44492|44485|96
1759294800000|2025-10-01 05:00:00|44512.1|44505.1|44518.1|44511.1|44518.1|44511.1|44468.1|44461.1|183
1759295100000|2025-10-01 05:05:00|44515.6|44508.6|44527.9|44520.9|44545.4|44538.4|44498.1|44491.1|122
1759295400000|2025-10-01 05:10:00|44525.4|44518.4|44533.2|44526.2|44565.4|44558.4|44520.4|44513.4|65
1759295700000|2025-10-01 05:15:00|44530.7|44523.7|44523.2|44516.2|44533.2|44526.2|44492.9|44485.9|65
1759296000000|2025-10-01 05:20:00|44520.7|44513.7|44514.8|44507.8|44527.7|44520.7|44496.5|44489.5|96
1759296300000|2025-10-01 05:25:00|44509.8|44502.8|44522.6|44515.6|44531.6|44524.6|44506.8|44499.8|71
1759296600000|2025-10-01 05:30:00|44520.1|44513.1|44545.2|44538.2|44554.7|44547.7|44478.1|44471.1|70
1759296900000|2025-10-01 05:35:00|44542.7|44535.7|44557.3|44550.3|44563.8|44556.8|44517.8|44510.8|86
1759297200000|2025-10-01 05:40:00|44556.3|44549.3|44553.5|44546.5|44588.8|44581.8|44548.8|44541.8|172
1759297500000|2025-10-01 05:45:00|44556|44549|44598.8|44591.8|44599.9|44592.9|44553.5|44546.5|161
1759297800000|2025-10-01 05:50:00|44597.6|44590.6|44630|44623|44634.7|44627.7|44574.2|44567.2|232
1759298100000|2025-10-01 05:55:00|44635|44628|44586.1|44579.1|44635|44628|44578.9|44571.9|396
1759298400000|2025-10-01 06:00:00|44586.2|44579.2|44614.6|44607.6|44619.2|44612.2|44566.2|44559.2|406
1759298700000|2025-10-01 06:05:00|44612.1|44605.1|44642.3|44635.3|44651.1|44644.1|44582.4|44575.4|521
1759299000000|2025-10-01 06:10:00|44639.8|44632.8|44589|44582|44639.8|44632.8|44579.5|44572.5|191
1759299300000|2025-10-01 06:15:00|44591.5|44584.5|44610.7|44603.7|44624.6|44617.6|44582.1|44575.1|188
1759299600000|2025-10-01 06:20:00|44610|44603|44591|44584|44620|44613|44581|44574|341
1759299900000|2025-10-01 06:25:00|44593.5|44586.5|44600.2|44593.2|44628.8|44621.8|44591|44584|469
1759300200000|2025-10-01 06:30:00|44585.2|44578.2|44539.5|44532.5|44585.2|44578.2|44532.8|44525.8|1146
1759300500000|2025-10-01 06:35:00|44537.5|44530.5|44514.8|44507.8|44544.8|44537.8|44499.8|44492.8|270
1759300800000|2025-10-01 06:40:00|44512.8|44505.8|44483.7|44476.7|44513.5|44506.5|44483.6|44476.6|252
1759301100000|2025-10-01 06:45:00|44486.2|44479.2|44417.2|44410.2|44488|44481|44402.3|44395.3|242
1759301400000|2025-10-01 06:50:00|44419.7|44412.7|44414.9|44407.9|44432.2|44425.2|44409.6|44402.6|154
1759301700000|2025-10-01 06:55:00|44412.4|44405.4|44379.1|44372.1|44414.9|44407.9|44354.9|44347.9|177
1759302000000|2025-10-01 07:00:00|44384.7|44377.7|44399.8|44392.8|44407.3|44400.3|44357.3|44350.3|170
1759302300000|2025-10-01 07:05:00|44402.3|44395.3|44367.2|44360.2|44419.8|44412.8|44367.2|44360.2|154
1759302600000|2025-10-01 07:10:00|44364.7|44357.7|44345.9|44338.9|44367.3|44360.3|44333.9|44326.9|209
1759302900000|2025-10-01 07:15:00|44343.4|44336.4|44353.6|44346.6|44381.1|44374.1|44338.4|44331.4|77
1759303200000|2025-10-01 07:20:00|44356.1|44349.1|44339.5|44332.5|44356.3|44349.3|44328.2|44321.2|56
1759303500000|2025-10-01 07:25:00|44342|44335|44371.9|44364.9|44371.9|44364.9|44333.8|44326.8|48
1759303800000|2025-10-01 07:30:00|44374.4|44367.4|44392.1|44385.1|44434.8|44427.8|44366.9|44359.9|254
1759304100000|2025-10-01 07:35:00|44387.1|44380.1|44351.6|44344.6|44392.1|44385.1|44351.6|44344.6|43
1759304400000|2025-10-01 07:40:00|44349.1|44342.1|44397.4|44390.4|44403|44396|44349.1|44342.1|66
1759304700000|2025-10-01 07:45:00|44384.9|44377.9|44380.6|44373.6|44401.6|44394.6|44370.6|44363.6|71
1759305000000|2025-10-01 07:50:00|44378.1|44371.1|44404|44397|44404.7|44397.7|44370.6|44363.6|58
1759305300000|2025-10-01 07:55:00|44406.5|44399.5|44389.8|44382.8|44419.2|44412.2|44384.8|44377.8|158
1759305600000|2025-10-01 08:00:00|44394.8|44387.8|44404.1|44397.1|44416.6|44409.6|44354.6|44347.6|210
1759305900000|2025-10-01 08:05:00|44409.1|44402.1|44399.8|44392.8|44414.9|44407.9|44389.9|44382.9|37
1759306200000|2025-10-01 08:10:00|44397.3|44390.3|44379.6|44372.6|44397.3|44390.3|44349.9|44342.9|192
1759306500000|2025-10-01 08:15:00|44377.1|44370.1|44336.2|44329.2|44377.1|44370.1|44333.7|44326.7|42
1759306800000|2025-10-01 08:20:00|44335.3|44328.3|44336.7|44329.7|44350.2|44343.2|44322.8|44315.8|38
1759307100000|2025-10-01 08:25:00|44339.2|44332.2|44396.3|44389.3|44401.3|44394.3|44339.2|44332.2|57
1759307400000|2025-10-01 08:30:00|44394.6|44387.6|44453.5|44446.5|44456|44449|44388.5|44381.5|104
1759307700000|2025-10-01 08:35:00|44456|44449|44472.2|44465.2|44485.3|44478.3|44443.5|44436.5|67
1759308000000|2025-10-01 08:40:00|44474.7|44467.7|44506.7|44499.7|44509.2|44502.2|44462.6|44455.6|73
1759308300000|2025-10-01 08:45:00|44504.2|44497.2|44499.5|44492.5|44517.9|44510.9|44488.7|44481.7|29
1759308600000|2025-10-01 08:50:00|44497|44490|44511.5|44504.5|44516.5|44509.5|44494.5|44487.5|13
1759308900000|2025-10-01 08:55:00|44509|44502|44520.1|44513.1|44520.1|44513.1|44497.6|44490.6|8
1759309200000|2025-10-01 09:00:00|44517.6|44510.6|44518.4|44511.4|44532.3|44525.3|44508.1|44501.1|30
1759309500000|2025-10-01 09:05:00|44520.9|44513.9|44561.8|44554.8|44574.3|44567.3|44520.9|44513.9|69
1759309800000|2025-10-01 09:10:00|44562.4|44555.4|44562.5|44555.5|44572.5|44565.5|44544.7|44537.7|50
1759310100000|2025-10-01 09:15:00|44560|44553|44581.6|44574.6|44584.4|44577.4|44552.5|44545.5|21
1759310400000|2025-10-01 09:20:00|44579.1|44572.1|44600.9|44593.9|44600.9|44593.9|44576.6|44569.6|9
1759310700000|2025-10-01 09:25:00|44598.4|44591.4|44615.5|44608.5|44627.5|44620.5|44587.5|44580.5|73
1759311000000|2025-10-01 09:30:00|44614.6|44607.6|44610.4|44603.4|44622.1|44615.1|44593|44586|15
1759311300000|2025-10-01 09:35:00|44607.9|44600.9|44595.4|44588.4|44617.9|44610.9|44592.9|44585.9|16
1759311600000|2025-10-01 09:40:00|44597.9|44590.9|44593.1|44586.1|44598.2|44591.2|44570.5|44563.5|82
1759311900000|2025-10-01 09:45:00|44590.6|44583.6|44589.6|44582.6|44600.4|44593.4|44573|44566|26
1759312200000|2025-10-01 09:50:00|44592.1|44585.1|44594.8|44587.8|44599.8|44592.8|44574.8|44567.8|13
1759312500000|2025-10-01 09:55:00|44592.3|44585.3|44594.9|44587.9|44597.3|44590.3|44577.3|44570.3|3
1759312800000|2025-10-01 10:00:00|44592.4|44585.4|44609.8|44602.8|44614.8|44607.8|44592.4|44585.4|38
1759313100000|2025-10-01 10:05:00|44612.3|44605.3|44624.8|44617.8|44632.3|44625.3|44607.3|44600.3|13
1759313400000|2025-10-01 10:10:00|44627.3|44620.3|44604.9|44597.9|44632.3|44625.3|44600.1|44593.1|63
1759313700000|2025-10-01 10:15:00|44607.4|44600.4|44632.2|44625.2|44639.6|44632.6|44607.4|44600.4|34
1759314000000|2025-10-01 10:20:00|44634.7|44627.7|44624.8|44617.8|44644.7|44637.7|44609.8|44602.8|26
1759314300000|2025-10-01 10:25:00|44627.3|44620.3|44604.8|44597.8|44627.3|44620.3|44592.2|44585.2|17
1759314600000|2025-10-01 10:30:00|44607.3|44600.3|44592.3|44585.3|44609.8|44602.8|44584.7|44577.7|10
1759314900000|2025-10-01 10:35:00|44594.8|44587.8|44579.5|44572.5|44609.7|44602.7|44579.5|44572.5|21
1759315200000|2025-10-01 10:40:00|44579.1|44572.1|44561.6|44554.6|44589.6|44582.6|44551.6|44544.6|24
1759315500000|2025-10-01 10:45:00|44559.1|44552.1|44571.5|44564.5|44579|44572|44556.7|44549.7|14
1759315800000|2025-10-01 10:50:00|44570.5|44563.5|44566|44559|44573.5|44566.5|44558|44551|11
1759316100000|2025-10-01 10:55:00|44568.5|44561.5|44556|44549|44578.5|44571.5|44556|44549|39
1759316400000|2025-10-01 11:00:00|44561|44554|44588.2|44581.2|44588.2|44581.2|44556|44549|44
1759316700000|2025-10-01 11:05:00|44588.1|44581.1|44598.2|44591.2|44619.2|44612.2|44585.8|44578.8|63
1759317000000|2025-10-01 11:10:00|44600.7|44593.7|44625.6|44618.6|44627.2|44620.2|44588.2|44581.2|21
1759317300000|2025-10-01 11:15:00|44628.1|44621.1|44617.4|44610.4|44631|44624|44611.5|44604.5|10
1759317600000|2025-10-01 11:20:00|44619.9|44612.9|44616.6|44609.6|44623.8|44616.8|44608.6|44601.6|9
1759317900000|2025-10-01 11:25:00|44616.2|44609.2|44628.1|44621.1|44636.3|44629.3|44613.7|44606.7|19
1759318200000|2025-10-01 11:30:00|44630.6|44623.6|44637|44630|44641.8|44634.8|44621.7|44614.7|16
1759318500000|2025-10-01 11:35:00|44636.3|44629.3|44618.6|44611.6|44641.5|44634.5|44618.3|44611.3|5
1759318800000|2025-10-01 11:40:00|44621.1|44614.1|44633.8|44626.8|44643.3|44636.3|44620.2|44613.2|27
1759319100000|2025-10-01 11:45:00|44631.3|44624.3|44639.3|44632.3|44654.2|44647.2|44631.3|44624.3|10
1759319400000|2025-10-01 11:50:00|44641.8|44634.8|44665.8|44658.8|44667.7|44660.7|44633.5|44626.5|23
1759319700000|2025-10-01 11:55:00|44663.3|44656.3|44678.2|44671.2|44687.3|44680.3|44655.1|44648.1|26
1759320000000|2025-10-01 12:00:00|44675.7|44668.7|44675.2|44668.2|44699.6|44692.6|44669.7|44662.7|28
1759320300000|2025-10-01 12:05:00|44677.7|44670.7|44682|44675|44687|44680|44664.5|44657.5|240
1759320600000|2025-10-01 12:10:00|44684.5|44677.5|44682|44675|44687|44680|44674.5|44667.5|8
1759320900000|2025-10-01 12:15:00|44684.5|44677.5|44614|44607|44684.5|44677.5|44586.2|44579.2|289
1759321200000|2025-10-01 12:20:00|44611.5|44604.5|44644.8|44637.8|44664|44657|44609|44602|107
1759321500000|2025-10-01 12:25:00|44642.3|44635.3|44653.5|44646.5|44666|44659|44623.5|44616.5|38
1759321800000|2025-10-01 12:30:00|44654.4|44647.4|44629.6|44622.6|44657.1|44650.1|44612.1|44605.1|154
1759322100000|2025-10-01 12:35:00|44629.5|44622.5|44672|44665|44672|44665|44627|44620|29
1759322400000|2025-10-01 12:40:00|44669.5|44662.5|44651.6|44644.6|44679.1|44672.1|44646.6|44639.6|30
1759322700000|2025-10-01 12:45:00|44650.3|44643.3|44675.8|44668.8|44683.3|44676.3|44646.4|44639.4|14
1759323000000|2025-10-01 12:50:00|44678.3|44671.3|44659.5|44652.5|44679.5|44672.5|44657|44650|13
1759323300000|2025-10-01 12:55:00|44661.2|44654.2|44648.1|44641.1|44671.6|44664.6|44643.1|44636.1|21
1759323600000|2025-10-01 13:00:00|44645.6|44638.6|44653.1|44646.1|44660.6|44653.6|44643.1|44636.1|12
1759323900000|2025-10-01 13:05:00|44650.6|44643.6|44653.1|44646.1|44678.1|44671.1|44645.6|44638.6|74
1759324200000|2025-10-01 13:10:00|44655.6|44648.6|44670.4|44663.4|44685.6|44678.6|44653.1|44646.1|38
1759324500000|2025-10-01 13:15:00|44667.9|44660.9|44665.4|44658.4|44675.4|44668.4|44657.9|44650.9|42
1759324800000|2025-10-01 13:20:00|44667.9|44660.9|44664.7|44657.7|44672.5|44665.5|44655.4|44648.4|22
1759325100000|2025-10-01 13:25:00|44667.2|44660.2|44643.8|44636.8|44669.6|44662.6|44641.3|44634.3|41
1759325400000|2025-10-01 13:30:00|44646.3|44639.3|44733|44726|44744.4|44737.4|44641.3|44634.3|200
1759325700000|2025-10-01 13:35:00|44735.5|44728.5|44747.4|44740.4|44752.4|44745.4|44718|44711|116
1759326000000|2025-10-01 13:40:00|44746.6|44739.6|44773.1|44766.1|44783.7|44776.7|44741.6|44734.6|91
1759326300000|2025-10-01 13:45:00|44770.6|44763.6|44681.6|44674.6|44770.6|44763.6|44681.6|44674.6|250
1759326600000|2025-10-01 13:50:00|44679.1|44672.1|44707.9|44700.9|44728.8|44721.8|44670.6|44663.6|343
1759326900000|2025-10-01 13:55:00|44712.9|44705.9|44723.3|44716.3|44748.1|44741.1|44707.9|44700.9|174
1759327200000|2025-10-01 14:00:00|44720.8|44713.8|44758.1|44751.1|44763.1|44756.1|44710.8|44703.8|194
1759327500000|2025-10-01 14:05:00|44760.6|44753.6|44728|44721|44761.4|44754.4|44708|44701|69
1759327800000|2025-10-01 14:10:00|44730.5|44723.5|44752.1|44745.1|44759.6|44752.6|44730.5|44723.5|49
1759328100000|2025-10-01 14:15:00|44754.6|44747.6|44772.3|44765.3|44775.5|44768.5|44744.1|44737.1|78
1759328400000|2025-10-01 14:20:00|44774.8|44767.8|44796.7|44789.7|44806.8|44799.8|44772.3|44765.3|59
1759328700000|2025-10-01 14:25:00|44799.2|44792.2|44792|44785|44819.2|44812.2|44789.5|44782.5|59
1759329000000|2025-10-01 14:30:00|44789.5|44782.5|44789.6|44782.6|44798.6|44791.6|44765.4|44758.4|73
1759329300000|2025-10-01 14:35:00|44792.1|44785.1|44787.2|44780.2|44810.3|44803.3|44784.7|44777.7|84
1759329600000|2025-10-01 14:40:00|44782.2|44775.2|44734.2|44727.2|44787.2|44780.2|44729.2|44722.2|112
1759329900000|2025-10-01 14:45:00|44736.7|44729.7|44722.4|44715.4|44752.4|44745.4|44709.9|44702.9|157
1759330200000|2025-10-01 14:50:00|44724.9|44717.9|44734.8|44727.8|44747.4|44740.4|44722.4|44715.4|161
1759330500000|2025-10-01 14:55:00|44729.8|44722.8|44701.7|44694.7|44734.8|44727.8|44700|44693|79
1759330800000|2025-10-01 15:00:00|44702.3|44695.3|44727.7|44720.7|44759.8|44752.8|44702.3|44695.3|100
1759331100000|2025-10-01 15:05:00|44732.7|44725.7|44730.2|44723.2|44737.7|44730.7|44712.7|44705.7|87
1759331400000|2025-10-01 15:10:00|44732.7|44725.7|44704.6|44697.6|44732.7|44725.7|44685.3|44678.3|61
1759331700000|2025-10-01 15:15:00|44707.1|44700.1|44711|44704|44725.1|44718.1|44697.6|44690.6|99
1759332000000|2025-10-01 15:20:00|44713.5|44706.5|44727.8|44720.8|44740.3|44733.3|44706|44699|88
1759332300000|2025-10-01 15:25:00|44725.3|44718.3|44732|44725|44749.9|44742.9|44725.3|44718.3|180
1759332600000|2025-10-01 15:30:00|44734.5|44727.5|44723.9|44716.9|44744.1|44737.1|44713.9|44706.9|88
1759332900000|2025-10-01 15:35:00|44721.4|44714.4|44742.6|44735.6|44756.9|44749.9|44713.9|44706.9|58
1759333200000|2025-10-01 15:40:00|44741.5|44734.5|44748.8|44741.8|44756.6|44749.6|44730|44723|58
1759333500000|2025-10-01 15:45:00|44751.3|44744.3|44726.5|44719.5|44756.3|44749.3|44719|44712|41
1759333800000|2025-10-01 15:50:00|44729|44722|44713.8|44706.8|44731.5|44724.5|44703.8|44696.8|91
1759334100000|2025-10-01 15:55:00|44711.3|44704.3|44698.8|44691.8|44721.3|44714.3|44698.8|44691.8|45
1759334400000|2025-10-01 16:00:00|44701.3|44694.3|44703.9|44696.9|44716|44709|44696|44689|92
1759334700000|2025-10-01 16:05:00|44706.4|44699.4|44733.1|44726.1|44739.8|44732.8|44703.9|44696.9|50
1759335000000|2025-10-01 16:10:00|44735.6|44728.6|44747.1|44740.1|44747.1|44740.1|44730.6|44723.6|26
1759335300000|2025-10-01 16:15:00|44747.8|44740.8|44756.1|44749.1|44773.6|44766.6|44747.8|44740.8|33
1759335600000|2025-10-01 16:20:00|44761.1|44754.1|44766.3|44759.3|44771.1|44764.1|44746.1|44739.1|35
1759335900000|2025-10-01 16:25:00|44766|44759|44770.8|44763.8|44783.5|44776.5|44763.3|44756.3|96
1759336200000|2025-10-01 16:30:00|44773.3|44766.3|44764.2|44757.2|44778.3|44771.3|44759.2|44752.2|117
1759336500000|2025-10-01 16:35:00|44761.7|44754.7|44745.9|44738.9|44764.9|44757.9|44740.9|44733.9|75
1759336800000|2025-10-01 16:40:00|44748.4|44741.4|44734.7|44727.7|44753.7|44746.7|44729.2|44722.2|133
1759337100000|2025-10-01 16:45:00|44729.7|44722.7|44719.7|44712.7|44729.7|44722.7|44714.7|44707.7|50
1759337400000|2025-10-01 16:50:00|44722.2|44715.2|44709.4|44702.4|44724.6|44717.6|44708.2|44701.2|23
1759337700000|2025-10-01 16:55:00|44706.9|44699.9|44719.4|44712.4|44724.4|44717.4|44699.4|44692.4|43
1759338000000|2025-10-01 17:00:00|44714.4|44707.4|44734.3|44727.3|44734.3|44727.3|44709.4|44702.4|44
1759338300000|2025-10-01 17:05:00|44736.8|44729.8|44733.6|44726.6|44744.3|44737.3|44731.1|44724.1|35
1759338600000|2025-10-01 17:10:00|44736.1|44729.1|44739.9|44732.9|44749.9|44742.9|44726.1|44719.1|30
1759338900000|2025-10-01 17:15:00|44744.9|44737.9|44748.7|44741.7|44759.9|44752.9|44742.4|44735.4|55
1759339200000|2025-10-01 17:20:00|44746.2|44739.2|44754.5|44747.5|44754.5|44747.5|44743.7|44736.7|20
1759339500000|2025-10-01 17:25:00|44752|44745|44758.8|44751.8|44768.8|44761.8|44749.5|44742.5|49
1759339800000|2025-10-01 17:30:00|44761.3|44754.3|44753.4|44746.4|44761.3|44754.3|44743.8|44736.8|53
1759340100000|2025-10-01 17:35:00|44750.9|44743.9|44723.4|44716.4|44750.9|44743.9|44723.4|44716.4|43
1759340400000|2025-10-01 17:40:00|44724.9|44717.9|44724.3|44717.3|44729.8|44722.8|44716.8|44709.8|54
1759340700000|2025-10-01 17:45:00|44726.5|44719.5|44738.8|44731.8|44741.3|44734.3|44726.3|44719.3|23
1759341000000|2025-10-01 17:50:00|44733.8|44726.8|44737.7|44730.7|44747.7|44740.7|44732.7|44725.7|106
1759341300000|2025-10-01 17:55:00|44735.2|44728.2|44753.1|44746.1|44758.1|44751.1|44732.7|44725.7|39
1759341600000|2025-10-01 18:00:00|44755.6|44748.6|44760.8|44753.8|44780.9|44773.9|44740.8|44733.8|76
1759341900000|2025-10-01 18:05:00|44763.3|44756.3|44770.9|44763.9|44774.5|44767.5|44760.8|44753.8|23
1759342200000|2025-10-01 18:10:00|44768.4|44761.4|44772.4|44765.4|44784.9|44777.9|44765.9|44758.9|56
1759342500000|2025-10-01 18:15:00|44774.9|44767.9|44784.9|44777.9|44784.9|44777.9|44769.9|44762.9|15
1759342800000|2025-10-01 18:20:00|44789.9|44782.9|44789.9|44782.9|44789.9|44782.9|44779.9|44772.9|24
1759343100000|2025-10-01 18:25:00|44792.4|44785.4|44784.8|44777.8|44799.9|44792.9|44784.8|44777.8|17
1759343400000|2025-10-01 18:30:00|44787.3|44780.3|44795.2|44788.2|44795.2|44788.2|44780.2|44773.2|52
1759343700000|2025-10-01 18:35:00|44794.2|44787.2|44803|44796|44803.7|44796.7|44788.7|44781.7|56
1759344000000|2025-10-01 18:40:00|44800.5|44793.5|44808|44801|44818|44811|44798|44791|38
1759344300000|2025-10-01 18:45:00|44803|44796|44793.2|44786.2|44803|44796|44790.5|44783.5|54
1759344600000|2025-10-01 18:50:00|44795.7|44788.7|44793.2|44786.2|44808.2|44801.2|44793.2|44786.2|57
1759344900000|2025-10-01 18:55:00|44790.7|44783.7|44788.3|44781.3|44800.7|44793.7|44785.7|44778.7|60
1759345200000|2025-10-01 19:00:00|44785.8|44778.8|44793.6|44786.6|44793.6|44786.6|44783.3|44776.3|50
1759345500000|2025-10-01 19:05:00|44798.6|44791.6|44783.6|44776.6|44798.6|44791.6|44778.6|44771.6|53
1759345800000|2025-10-01 19:10:00|44786.1|44779.1|44794|44787|44794|44787|44783.6|44776.6|26
1759346100000|2025-10-01 19:15:00|44791.5|44784.5|44780.7|44773.7|44794|44787|44780.7|44773.7|136
1759346400000|2025-10-01 19:20:00|44779.5|44772.5|44786|44779|44788.5|44781.5|44773.5|44766.5|80
1759346700000|2025-10-01 19:25:00|44783.5|44776.5|44807.4|44800.4|44807.4|44800.4|44781|44774|23
1759347000000|2025-10-01 19:30:00|44804.9|44797.9|44818.5|44811.5|44818.5|44811.5|44799.9|44792.9|44
1759347300000|2025-10-01 19:35:00|44816|44809|44807.2|44800.2|44816|44809|44802.2|44795.2|27
1759347600000|2025-10-01 19:40:00|44802.2|44795.2|44789.6|44782.6|44811.4|44804.4|44778.8|44771.8|42
1759347900000|2025-10-01 19:45:00|44792.1|44785.1|44801.6|44794.6|44807.1|44800.1|44789.6|44782.6|88
1759348200000|2025-10-01 19:50:00|44804.1|44797.1|44792.5|44785.5|44808|44801|44790|44783|149
1759348500000|2025-10-01 19:55:00|44795|44788|44774.2|44767.2|44800.8|44793.8|44774.2|44767.2|284
1759348800000|2025-10-01 20:00:00|44779.2|44772.2|44753|44746|44779.2|44772.2|44745.5|44738.5|134
1759349100000|2025-10-01 20:05:00|44755.5|44748.5|44766|44759|44769.4|44762.4|44750.5|44743.5|43
1759349400000|2025-10-01 20:10:00|44763.5|44756.5|44760.7|44753.7|44766|44759|44758.1|44751.1|13
1759349700000|2025-10-01 20:15:00|44758.2|44751.2|44758.7|44751.7|44764.2|44757.2|44753.7|44746.7|8
1759350000000|2025-10-01 20:20:00|44761.2|44754.2|44754|44747|44763.7|44756.7|44751.5|44744.5|7
1759350300000|2025-10-01 20:25:00|44751.5|44744.5|44759|44752|44761.5|44754.5|44743.6|44736.6|27
1759350600000|2025-10-01 20:30:00|44759.8|44752.8|44764.7|44757.7|44767.8|44760.8|44759.8|44752.8|0
1759350900000|2025-10-01 20:35:00|44764.2|44757.2|44774.2|44767.2|44778.8|44771.8|44764.2|44757.2|16
1759351200000|2025-10-01 20:40:00|44771.7|44764.7|44774.7|44767.7|44777.2|44770.2|44765.4|44758.4|13
1759351500000|2025-10-01 20:45:00|44777.2|44770.2|44782.2|44775.2|44784.7|44777.7|44774.7|44767.7|25
1759351800000|2025-10-01 20:50:00|44784.7|44777.7|44770.9|44763.9|44784.7|44777.7|44768.4|44761.4|11
1759352100000|2025-10-01 20:55:00|44770.6|44763.6|44797.8|44767.8|44800.7|44793.7|44770.6|44763.6|42
1759352400000|2025-10-01 21:00:00|44797.7|44767.7|44798.1|44768.1|44798.1|44768.1|44796.4|44766.4|0
1759352700000|2025-10-01 21:05:00|44797.8|44767.8|44796.6|44766.6|44797.8|44767.8|44796.2|44766.2|0
1759353000000|2025-10-01 21:10:00|44797|44767|44798.5|44768.5|44798.5|44768.5|44797|44767|0
1759353300000|2025-10-01 21:15:00|44798.3|44768.3|44798.9|44768.9|44799.2|44769.2|44797.9|44767.9|0
1759353600000|2025-10-01 21:20:00|44798.7|44768.7|44799.8|44769.8|44799.8|44769.8|44798.7|44768.7|0
1759353900000|2025-10-01 21:25:00|44800.2|44770.2|44799.2|44769.2|44800.6|44770.6|44798.5|44768.5|0
1759354200000|2025-10-01 21:30:00|44796|44766|44792.8|44762.8|44796|44766|44791.9|44761.9|0
1759354800000|2025-10-01 21:40:00|44791.9|44761.9|44791.9|44761.9|44791.9|44761.9|44791.9|44761.9|0
1759355100000|2025-10-01 21:45:00|44792|44762|44793.6|44763.6|44793.8|44763.8|44791.5|44761.5|0
1759355400000|2025-10-01 21:50:00|44794.1|44764.1|44792.6|44762.6|44794.3|44764.3|44791.5|44761.5|0
1759355700000|2025-10-01 21:55:00|44793|44763|44794.9|44764.9|44795.3|44765.3|44793|44763|0
1759356000000|2025-10-01 22:00:00|44794.7|44764.7|44784|44769|44803.4|44779|44781.5|44764.6|10
1759356300000|2025-10-01 22:05:00|44781.5|44766.5|44791.5|44776.5|44799|44784|44781.5|44766.5|6
1759356600000|2025-10-01 22:10:00|44794|44779|44794.2|44779.2|44794.2|44779.2|44784.8|44769.8|2
1759356900000|2025-10-01 22:15:00|44793.7|44778.7|44790.8|44775.8|44798.7|44783.7|44790.8|44775.8|5
1759357200000|2025-10-01 22:20:00|44789.7|44774.7|44800|44785|44801.6|44786.6|44789.5|44774.5|0
1759357500000|2025-10-01 22:25:00|44802.5|44787.5|44792.9|44777.9|44802.5|44787.5|44791.3|44776.3|3
1759357800000|2025-10-01 22:30:00|44791.7|44776.7|44787.9|44772.9|44791.7|44776.7|44787.9|44772.9|0
1759358100000|2025-10-01 22:35:00|44789.2|44774.2|44793.3|44778.3|44796.3|44781.3|44788.8|44773.8|3
1759358400000|2025-10-01 22:40:00|44789.7|44774.7|44787.7|44772.7|44789.7|44774.7|44787.7|44772.7|3
1759358700000|2025-10-01 22:45:00|44790.2|44775.2|44794.9|44779.9|44804.2|44789.2|44789.8|44774.8|6
1759359000000|2025-10-01 22:50:00|44787.4|44772.4|44802.4|44787.4|44804.9|44789.9|44787.4|44772.4|30
1759359300000|2025-10-01 22:55:00|44800|44785|44800|44785|44800|44785|44800|44785|0
1759359600000|2025-10-01 23:00:00|44802|44787|44811.1|44796.1|44819|44804|44802|44787|3
1759359900000|2025-10-01 23:05:00|44813.6|44798.6|44813.3|44798.3|44813.6|44798.6|44811.1|44796.1|0
1759360200000|2025-10-01 23:10:00|44815.8|44800.8|44815.3|44800.3|44821|44806|44809.4|44794.4|3
1759360500000|2025-10-01 23:15:00|44817.8|44802.8|44831.2|44816.2|44831.2|44816.2|44809.4|44794.4|9
1759360800000|2025-10-01 23:20:00|44829.1|44814.1|44836.9|44821.9|44849.1|44834.1|44823.7|44808.7|37
1759361100000|2025-10-01 23:25:00|44839.4|44824.4|44827.8|44812.8|44839.4|44824.4|44827.8|44812.8|20
1759361400000|2025-10-01 23:30:00|44825.3|44810.3|44792.4|44785.4|44834.4|44819.4|44781.9|44774.9|6975
1759361700000|2025-10-01 23:35:00|44789.9|44782.9|44779.4|44772.4|44797.2|44790.2|44776.9|44769.9|46
1759362000000|2025-10-01 23:40:00|44781.9|44774.9|44807.4|44800.4|44821.4|44814.4|44781.9|44774.9|250
1759362300000|2025-10-01 23:45:00|44809.9|44802.9|44828.6|44821.6|44849.9|44842.9|44804.9|44797.9|290
1759362600000|2025-10-01 23:50:00|44831.1|44824.1|44870.7|44863.7|44891.3|44884.3|44828.6|44821.6|239
1759362900000|2025-10-01 23:55:00|44868.2|44861.2|44908.7|44901.7|44911.2|44904.2|44868.2|44861.2|150
1759363200000|2025-10-02 00:00:00|44906.2|44899.2|45076.5|45069.5|45087.6|45080.6|44905.6|44898.6|1100
1759363500000|2025-10-02 00:05:00|45079|45072|45037|45030|45111|45104|45003.8|44996.8|620
1759363800000|2025-10-02 00:10:00|45034.5|45027.5|45069.4|45062.4|45100.9|45093.9|45014.5|45007.5|323
1759364100000|2025-10-02 00:15:00|45071.9|45064.9|45055.1|45048.1|45145|45138|45055.1|45048.1|531
1759364400000|2025-10-02 00:20:00|45052.6|45045.6|44939|44932|45095.7|45088.7|44939|44932|425
1759364700000|2025-10-02 00:25:00|44941.4|44934.4|44921.7|44914.7|44966|44959|44915.4|44908.4|353
1759365000000|2025-10-02 00:30:00|44924.2|44917.2|44846.4|44839.4|44935.9|44928.9|44836.4|44829.4|489
1759365300000|2025-10-02 00:35:00|44848.9|44841.9|44844.9|44837.9|44850.4|44843.4|44805.7|44798.7|441
1759365600000|2025-10-02 00:40:00|44842.4|44835.4|44790.3|44783.3|44865.3|44858.3|44780|44773|437
1759365900000|2025-10-02 00:45:00|44790.5|44783.5|44751.4|44744.4|44848.8|44841.8|44725.8|44718.8|337
1759366200000|2025-10-02 00:50:00|44748.9|44741.9|44758.6|44751.6|44793.5|44786.5|44728.6|44721.6|209
1759366500000|2025-10-02 00:55:00|44761.1|44754.1|44766.3|44759.3|44776.2|44769.2|44736.3|44729.3|103
1759366800000|2025-10-02 01:00:00|44756.3|44749.3|44692.1|44685.1|44761.3|44754.3|44674.6|44667.6|233
1759367100000|2025-10-02 01:05:00|44694.6|44687.6|44798.8|44791.8|44801.3|44794.3|44677.4|44670.4|406
1759367400000|2025-10-02 01:10:00|44796.3|44789.3|44821.8|44814.8|44835|44828|44769|44762|245
1759367700000|2025-10-02 01:15:00|44824.3|44817.3|44838.2|44831.2|44868.7|44861.7|44815.4|44808.4|134
1759368000000|2025-10-02 01:20:00|44833.2|44826.2|44832.4|44825.4|44865.5|44858.5|44828.7|44821.7|195
1759368300000|2025-10-02 01:25:00|44829.9|44822.9|44772|44765|44835.4|44828.4|44764.7|44757.7|173
1759368600000|2025-10-02 01:30:00|44769.5|44762.5|44762|44755|44794.5|44787.5|44749.5|44742.5|128
1759368900000|2025-10-02 01:35:00|44764.5|44757.5|44770.3|44763.3|44810|44803|44760.3|44753.3|89
1759369200000|2025-10-02 01:40:00|44772.8|44765.8|44811|44804|44833.8|44826.8|44772.8|44765.8|270
1759369500000|2025-10-02 01:45:00|44813.5|44806.5|44811.7|44804.7|44837.8|44830.8|44789.2|44782.2|118
1759369800000|2025-10-02 01:50:00|44814.2|44807.2|44858.9|44851.9|44861.4|44854.4|44796.7|44789.7|142
1759370100000|2025-10-02 01:55:00|44861.4|44854.4|44844.8|44837.8|44861.4|44854.4|44833.9|44826.9|99
1759370400000|2025-10-02 02:00:00|44847.3|44840.3|44802.9|44795.9|44847.3|44840.3|44802.9|44795.9|64
1759370700000|2025-10-02 02:05:00|44801.1|44794.1|44780.6|44773.6|44825.3|44818.3|44778.1|44771.1|90
1759371000000|2025-10-02 02:10:00|44783.1|44776.1|44707|44700|44785.1|44778.1|44704.5|44697.5|209
1759371300000|2025-10-02 02:15:00|44709.5|44702.5|44716.4|44709.4|44731.5|44724.5|44690.9|44683.9|157
1759371600000|2025-10-02 02:20:00|44716.3|44709.3|44711.1|44704.1|44746.4|44739.4|44698.6|44691.6|69
1759371900000|2025-10-02 02:25:00|44708.6|44701.6|44706.3|44699.3|44728.9|44721.9|44701.1|44694.1|96
1759372200000|2025-10-02 02:30:00|44703.8|44696.8|44706.4|44699.4|44731.3|44724.3|44703.8|44696.8|70
1759372500000|2025-10-02 02:35:00|44708.9|44701.9|44726.2|44719.2|44731.2|44724.2|44703.9|44696.9|55
1759372800000|2025-10-02 02:40:00|44736.2|44729.2|44750.9|44743.9|44760.9|44753.9|44733.6|44726.6|98
1759373100000|2025-10-02 02:45:00|44751.2|44744.2|44776.1|44769.1|44778.7|44771.7|44748.7|44741.7|92
1759373400000|2025-10-02 02:50:00|44773.6|44766.6|44766.4|44759.4|44776.1|44769.1|44761.4|44754.4|27
1759373700000|2025-10-02 02:55:00|44763.9|44756.9|44776.2|44769.2|44776.2|44769.2|44751.4|44744.4|64
1759374000000|2025-10-02 03:00:00|44773.7|44766.7|44765.4|44758.4|44773.7|44766.7|44755.7|44748.7|39
1759374300000|2025-10-02 03:05:00|44762.9|44755.9|44761.2|44754.2|44773.7|44766.7|44760.4|44753.4|9
1759374600000|2025-10-02 03:10:00|44763.7|44756.7|44749.9|44742.9|44766.2|44759.2|44730.3|44723.3|51
1759374900000|2025-10-02 03:15:00|44752.4|44745.4|44744.9|44737.9|44752.4|44745.4|44739.9|44732.9|42
1759375200000|2025-10-02 03:20:00|44742.4|44735.4|44742.5|44735.5|44752.5|44745.5|44733.8|44726.8|68
1759375500000|2025-10-02 03:25:00|44745|44738|44760.9|44753.9|44763.4|44756.4|44733.4|44726.4|69
1759375800000|2025-10-02 03:30:00|44758.4|44751.4|44765.5|44758.5|44806.4|44799.4|44740.9|44733.9|160
1759376100000|2025-10-02 03:35:00|44763|44756|44822.9|44815.9|44827.9|44820.9|44756|44749|85
1759376400000|2025-10-02 03:40:00|44820.4|44813.4|44829.5|44822.5|44842.3|44835.3|44817.9|44810.9|63
1759376700000|2025-10-02 03:45:00|44832|44825|44893|44886|44900.5|44893.5|44832|44825|258
1759377000000|2025-10-02 03:50:00|44893.7|44886.7|44862.1|44855.1|44895.8|44888.8|44850.4|44843.4|108
1759377300000|2025-10-02 03:55:00|44864.6|44857.6|44914.4|44907.4|44919.4|44912.4|44859.6|44852.6|72
1759377600000|2025-10-02 04:00:00|44914.8|44907.8|44900.1|44893.1|44929.7|44922.7|44890.1|44883.1|137
1759377900000|2025-10-02 04:05:00|44900.6|44893.6|44892.2|44885.2|44934.5|44927.5|44879.4|44872.4|80
1759378200000|2025-10-02 04:10:00|44889.7|44882.7|44919.5|44912.5|44936.9|44929.9|44889.7|44882.7|177
1759378500000|2025-10-02 04:15:00|44919.6|44912.6|44894.6|44887.6|44929.6|44922.6|44889.6|44882.6|96
1759378800000|2025-10-02 04:20:00|44892.1|44885.1|44909.5|44902.5|44909.5|44902.5|44869.6|44862.6|88
1759379100000|2025-10-02 04:25:00|44907|44900|44956.4|44949.4|44956.4|44949.4|44904.4|44897.4|92
1759379400000|2025-10-02 04:30:00|44956.1|44949.1|44965.3|44958.3|44969.7|44962.7|44933.3|44926.3|87
1759379700000|2025-10-02 04:35:00|44962.8|44955.8|44982.2|44975.2|44989.8|44982.8|44955.3|44948.3|99
1759380000000|2025-10-02 04:40:00|44980.5|44973.5|45006.1|44999.1|45016.2|45009.2|44978.5|44971.5|148
1759380300000|2025-10-02 04:45:00|45008.6|45001.6|45021.5|45014.5|45041.3|45034.3|45006.1|44999.1|176
1759380600000|2025-10-02 04:50:00|45019|45012|44993|44986|45025.6|45018.6|44975.7|44968.7|158
1759380900000|2025-10-02 04:55:00|44990.5|44983.5|45014.9|45007.9|45033|45026|44990.5|44983.5|108
1759381200000|2025-10-02 05:00:00|45012.4|45005.4|45094.9|45087.9|45109.9|45102.9|45009.9|45002.9|262
1759381500000|2025-10-02 05:05:00|45094.8|45087.8|45074.8|45067.8|45099.8|45092.8|45059.5|45052.5|131
1759381800000|2025-10-02 05:10:00|45077.3|45070.3|45054.8|45047.8|45079.8|45072.8|45054.6|45047.6|73
1759382100000|2025-10-02 05:15:00|45057.3|45050.3|45011.7|45004.7|45065.8|45058.8|45004.8|44997.8|129
1759382400000|2025-10-02 05:20:00|45009.2|45002.2|44995.2|44988.2|45010.4|45003.4|44985.6|44978.6|139
1759382700000|2025-10-02 05:25:00|44992.7|44985.7|45036.3|45029.3|45044.5|45037.5|44982.5|44975.5|85
1759383000000|2025-10-02 05:30:00|45033.8|45026.8|45046.5|45039.5|45065.4|45058.4|45030.2|45023.2|99
1759383300000|2025-10-02 05:35:00|45051.5|45044.5|45063.5|45056.5|45078.8|45071.8|45039.8|45032.8|121
1759383600000|2025-10-02 05:40:00|45061|45054|45072.2|45065.2|45084.9|45077.9|45056.8|45049.8|87
1759383900000|2025-10-02 05:45:00|45072.9|45065.9|45079.7|45072.7|45099.3|45092.3|45069.5|45062.5|130
1759384200000|2025-10-02 05:50:00|45082.2|45075.2|45090.8|45083.8|45095.8|45088.8|45061.9|45054.9|87
1759384500000|2025-10-02 05:55:00|45093.3|45086.3|45061.2|45054.2|45095.8|45088.8|45044.9|45037.9|135
1759384800000|2025-10-02 06:00:00|45058.7|45051.7|45046.2|45039.2|45061.2|45054.2|45020.8|45013.8|179
1759385100000|2025-10-02 06:05:00|45043.7|45036.7|45006|44999|45046.2|45039.2|45001.1|44994.1|115
1759385400000|2025-10-02 06:10:00|45008.5|45001.5|45018.9|45011.9|45041.4|45034.4|45006|44999|176
1759385700000|2025-10-02 06:15:00|45016.4|45009.4|44991.8|44984.8|45016.4|45009.4|44981.8|44974.8|118
1759386000000|2025-10-02 06:20:00|44989.3|44982.3|44986.2|44979.2|44995.6|44988.6|44947.8|44940.8|258
1759386300000|2025-10-02 06:25:00|44988.7|44981.7|44971.8|44964.8|44993.7|44986.7|44951.9|44944.9|348
1759386600000|2025-10-02 06:30:00|44966.8|44959.8|44982|44975|44996.8|44989.8|44955.5|44948.5|557
1759386900000|2025-10-02 06:35:00|44979.5|44972.5|44979.2|44972.2|44989.5|44982.5|44961.5|44954.5|214
1759387200000|2025-10-02 06:40:00|44976.7|44969.7|45029.4|45022.4|45035.4|45028.4|44961.7|44954.7|225
1759387500000|2025-10-02 06:45:00|45031.9|45024.9|45027.7|45020.7|45036.2|45029.2|45002.7|44995.7|188
1759387800000|2025-10-02 06:50:00|45030.2|45023.2|44994.9|44987.9|45030.2|45023.2|44992.7|44985.7|65
1759388100000|2025-10-02 06:55:00|44999.9|44992.9|44976.9|44969.9|44999.9|44992.9|44974.5|44967.5|48
1759388400000|2025-10-02 07:00:00|44971.9|44964.9|44972|44965|44989.5|44982.5|44937.8|44930.8|176
1759388700000|2025-10-02 07:05:00|44974.5|44967.5|44974.5|44967.5|44987.8|44980.8|44940.9|44933.9|183
1759389000000|2025-10-02 07:10:00|44977|44970|44958.8|44951.8|44991.5|44984.5|44952.9|44945.9|136
1759389300000|2025-10-02 07:15:00|44953.8|44946.8|44943.3|44936.3|44954.7|44947.7|44943.2|44936.2|30
1759389600000|2025-10-02 07:20:00|44940.8|44933.8|44984.7|44977.7|44987.2|44980.2|44937.2|44930.2|133
1759389900000|2025-10-02 07:25:00|44985.3|44978.3|44982.1|44975.1|45004.7|44997.7|44980.3|44973.3|67
1759390200000|2025-10-02 07:30:00|44984.6|44977.6|44977.5|44970.5|44991.7|44984.7|44976.1|44969.1|32
1759390500000|2025-10-02 07:35:00|44982.5|44975.5|44994.7|44987.7|44999.1|44992.1|44972.5|44965.5|118
1759390800000|2025-10-02 07:40:00|44997.2|44990.2|44995.7|44988.7|45009.9|45002.9|44990.5|44983.5|63
1759391100000|2025-10-02 07:45:00|44998.2|44991.2|44998.6|44991.6|45011|45004|44990.7|44983.7|14
1759391400000|2025-10-02 07:50:00|45003.6|44996.6|44993.8|44986.8|45006.1|44999.1|44993.6|44986.6|20
1759391700000|2025-10-02 07:55:00|44991.3|44984.3|44969.4|44962.4|44991.3|44984.3|44966.9|44959.9|45
1759392000000|2025-10-02 08:00:00|44974.4|44967.4|45036.3|45029.3|45041.3|45034.3|44954.5|44947.5|69
1759392300000|2025-10-02 08:05:00|45038.8|45031.8|44996.7|44989.7|45043.8|45036.8|44984.2|44977.2|30
1759392600000|2025-10-02 08:10:00|44994.2|44987.2|44995.9|44988.9|45013.4|45006.4|44990.9|44983.9|22
1759392900000|2025-10-02 08:15:00|44998.4|44991.4|44976.4|44969.4|45015.9|45008.9|44973.9|44966.9|11
1759393200000|2025-10-02 08:20:00|44973.9|44966.9|44988.4|44981.4|45013.4|45006.4|44971.4|44964.4|29
1759393500000|2025-10-02 08:25:00|44985.9|44978.9|44969.6|44962.6|44990.9|44983.9|44961.3|44954.3|21
1759393800000|2025-10-02 08:30:00|44972.1|44965.1|44960.7|44953.7|44982.9|44975.9|44960.7|44953.7|23
1759394100000|2025-10-02 08:35:00|44959.8|44952.8|44958|44951|44969.9|44962.9|44939.9|44932.9|44
1759394400000|2025-10-02 08:40:00|44960.5|44953.5|44992.9|44985.9|44992.9|44985.9|44960.5|44953.5|128
1759394700000|2025-10-02 08:45:00|44994.8|44987.8|44974.2|44967.2|44995.7|44988.7|44964.2|44957.2|19
1759395000000|2025-10-02 08:50:00|44976.7|44969.7|44977|44970|44987.9|44980.9|44961.7|44954.7|28
1759395300000|2025-10-02 08:55:00|44974.5|44967.5|44981.2|44974.2|44986.2|44979.2|44967|44960|14
1759395600000|2025-10-02 09:00:00|44978.7|44971.7|44953.7|44946.7|44983.7|44976.7|44951.2|44944.2|17
1759395900000|2025-10-02 09:05:00|44956.2|44949.2|44951.4|44944.4|44961.2|44954.2|44936.2|44929.2|37
1759396200000|2025-10-02 09:10:00|44953.9|44946.9|44946|44939|44961.4|44954.4|44943.5|44936.5|13
1759396500000|2025-10-02 09:15:00|44943.5|44936.5|44950.9|44943.9|44966.1|44959.1|44941|44934|46
1759396800000|2025-10-02 09:20:00|44955.9|44948.9|44955.7|44948.7|44971.8|44964.8|44949.3|44942.3|19
1759397100000|2025-10-02 09:25:00|44950.7|44943.7|44950.3|44943.3|44965.7|44958.7|44947.8|44940.8|34
1759397400000|2025-10-02 09:30:00|44947.8|44940.8|44922.8|44915.8|44950.3|44943.3|44917.8|44910.8|15
1759397700000|2025-10-02 09:35:00|44925.3|44918.3|44901.2|44894.2|44927.8|44920.8|44891.2|44884.2|44
1759398000000|2025-10-02 09:40:00|44903.7|44896.7|44915.6|44908.6|44918.1|44911.1|44891.2|44884.2|18
1759398300000|2025-10-02 09:45:00|44918.1|44911.1|44920.3|44913.3|44925.3|44918.3|44913.4|44906.4|7
1759398600000|2025-10-02 09:50:00|44922.8|44915.8|44915.9|44908.9|44923.4|44916.4|44900.9|44893.9|156
1759398900000|2025-10-02 09:55:00|44913.4|44906.4|44932.2|44925.2|44934.7|44927.7|44910.9|44903.9|35
1759399200000|2025-10-02 10:00:00|44929.7|44922.7|44964.5|44957.5|44977.2|44970.2|44927.2|44920.2|69
1759399500000|2025-10-02 10:05:00|44962|44955|44977.6|44970.6|44982.6|44975.6|44959.5|44952.5|24
1759399800000|2025-10-02 10:10:00|44982.6|44975.6|45001.3|44994.3|45003.8|44996.8|44975.8|44968.8|28
1759400100000|2025-10-02 10:15:00|45003.8|44996.8|45005.8|44998.8|45005.8|44998.8|44976.2|44969.2|44
1759400400000|2025-10-02 10:20:00|45005.9|44998.9|45011.3|45004.3|45018.8|45011.8|44998.6|44991.6|89
1759400700000|2025-10-02 10:25:00|45013.8|45006.8|44983.6|44976.6|45016.3|45009.3|44980.9|44973.9|109
1759401000000|2025-10-02 10:30:00|44981.1|44974.1|45013.7|45006.7|45016.2|45009.2|44976.9|44969.9|35
1759401300000|2025-10-02 10:35:00|45016.2|45009.2|45026.3|45019.3|45031.3|45024.3|45008.8|45001.8|46
1759401600000|2025-10-02 10:40:00|45023.8|45016.8|45016|45009|45031.3|45024.3|45010.9|45003.9|29
1759401900000|2025-10-02 10:45:00|45016.1|45009.1|45010.9|45003.9|45021.1|45014.1|45005.9|44998.9|23
1759402200000|2025-10-02 10:50:00|45013.4|45006.4|45014.4|45007.4|45021|45014|45004.4|44997.4|28
1759402500000|2025-10-02 10:55:00|45009.4|45002.4|45026|45019|45026|45019|45008.5|45001.5|125
1759402800000|2025-10-02 11:00:00|45028.5|45021.5|45028|45021|45036|45029|45015.5|45008.5|26
1759403100000|2025-10-02 11:05:00|45025.5|45018.5|45030.5|45023.5|45030.5|45023.5|45018|45011|75
1759403400000|2025-10-02 11:10:00|45033|45026|45048.1|45041.1|45061.5|45054.5|45033|45026|57
1759403700000|2025-10-02 11:15:00|45045.6|45038.6|45060.6|45053.6|45060.6|45053.6|45038.1|45031.1|33
1759404000000|2025-10-02 11:20:00|45059.7|45052.7|45060.8|45053.8|45072.2|45065.2|45051.4|45044.4|157
1759404300000|2025-10-02 11:25:00|45055.8|45048.8|45045|45038|45060|45053|45045|45038|43
1759404600000|2025-10-02 11:30:00|45050|45043|45059.7|45052.7|45062.2|45055.2|45047.5|45040.5|71
1759404900000|2025-10-02 11:35:00|45057.2|45050.2|45086.2|45079.2|45086.2|45079.2|45054.7|45047.7|39
1759405200000|2025-10-02 11:40:00|45085.8|45078.8|45085.2|45078.2|45100.7|45093.7|45080.8|45073.8|149
1759405500000|2025-10-02 11:45:00|45085.8|45078.8|45082.3|45075.3|45105.3|45098.3|45075.3|45068.3|177
1759405800000|2025-10-02 11:50:00|45084.8|45077.8|45073|45066|45084.8|45077.8|45064.8|45057.8|72
1759406100000|2025-10-02 11:55:00|45075.5|45068.5|45080.5|45073.5|45083|45076|45067.1|45060.1|79
1759406400000|2025-10-02 12:00:00|45078|45071|45057.7|45050.7|45083|45076|45053|45046|64
1759406700000|2025-10-02 12:05:00|45060.2|45053.2|45057.5|45050.5|45071.8|45064.8|45047.7|45040.7|75
1759407000000|2025-10-02 12:10:00|45052.5|45045.5|45066.2|45059.2|45070.7|45063.7|45048.4|45041.4|17
1759407300000|2025-10-02 12:15:00|45066.9|45059.9|45103|45096|45106.3|45099.3|45061.5|45054.5|48
1759407600000|2025-10-02 12:20:00|45102|45095|45100.2|45093.2|45110.4|45103.4|45093.4|45086.4|46
1759407900000|2025-10-02 12:25:00|45099.6|45092.6|45104.5|45097.5|45104.5|45097.5|45081.5|45074.5|60
1759408200000|2025-10-02 12:30:00|45103.8|45096.8|45097.5|45090.5|45112.8|45105.8|45096|45089|13
1759408500000|2025-10-02 12:35:00|45095|45088|45123.4|45116.4|45123.5|45116.5|45095|45088|15
1759408800000|2025-10-02 12:40:00|45123.1|45116.1|45118|45111|45135.6|45128.6|45116.4|45109.4|41
1759409100000|2025-10-02 12:45:00|45118.2|45111.2|45137.5|45130.5|45138.4|45131.4|45114.4|45107.4|17
1759409400000|2025-10-02 12:50:00|45135.8|45128.8|45147.3|45140.3|45176.8|45169.8|45130.8|45123.8|116
1759409700000|2025-10-02 12:55:00|45147.2|45140.2|45143.6|45136.6|45154.4|45147.4|45137.8|45130.8|57
1759410000000|2025-10-02 13:00:00|45141.1|45134.1|45137.1|45130.1|45148.3|45141.3|45123.4|45116.4|74
1759410300000|2025-10-02 13:05:00|45134.6|45127.6|45116.2|45109.2|45140.5|45133.5|45116|45109|26
1759410600000|2025-10-02 13:10:00|45113.7|45106.7|45120.7|45113.7|45125.7|45118.7|45111.2|45104.2|14
1759410900000|2025-10-02 13:15:00|45123.2|45116.2|45129|45122|45135.4|45128.4|45119.7|45112.7|17
1759411200000|2025-10-02 13:20:00|45126.5|45119.5|45139.4|45132.4|45149.9|45142.9|45126.5|45119.5|60
1759411500000|2025-10-02 13:25:00|45141.9|45134.9|45144.7|45137.7|45157.5|45150.5|45135|45128|52
1759411800000|2025-10-02 13:30:00|45147.2|45140.2|45172.6|45165.6|45191.1|45184.1|45140.6|45133.6|222
1759412100000|2025-10-02 13:35:00|45170.1|45163.1|45136.9|45129.9|45175.6|45168.6|45128.6|45121.6|192
1759412400000|2025-10-02 13:40:00|45134.4|45127.4|45092.7|45085.7|45134.4|45127.4|45086.1|45079.1|181
1759412700000|2025-10-02 13:45:00|45087.7|45080.7|45082|45075|45122.7|45115.7|45072|45065|189
1759413000000|2025-10-02 13:50:00|45084.5|45077.5|45120.5|45113.5|45125.5|45118.5|45079.4|45072.4|126
1759413300000|2025-10-02 13:55:00|45123|45116|45107.9|45100.9|45125.5|45118.5|45080.3|45073.3|414
1759413600000|2025-10-02 14:00:00|45102.9|45095.9|45092|45085|45107.9|45100.9|45064.5|45057.5|96
1759413900000|2025-10-02 14:05:00|45094.5|45087.5|45084.5|45077.5|45116.9|45109.9|45076.9|45069.9|45
1759414200000|2025-10-02 14:10:00|45089.5|45082.5|45039.7|45032.7|45099.5|45092.5|45039.7|45032.7|62
1759414500000|2025-10-02 14:15:00|45042.2|45035.2|45025.7|45018.7|45054.6|45047.6|45024.6|45017.6|171
1759414800000|2025-10-02 14:20:00|45028.2|45021.2|45013.9|45006.9|45039.5|45032.5|44989.7|44982.7|65
1759415100000|2025-10-02 14:25:00|45016.4|45009.4|45018|45011|45042.5|45035.5|45006.4|44999.4|36
1759415400000|2025-10-02 14:30:00|45020.5|45013.5|45030.3|45023.3|45045.7|45038.7|45013|45006|96
1759415700000|2025-10-02 14:35:00|45035.3|45028.3|45068.9|45061.9|45073.9|45066.9|45030.3|45023.3|44
1759416000000|2025-10-02 14:40:00|45069.1|45062.1|45020.7|45013.7|45069.1|45062.1|45015.7|45008.7|95
1759416300000|2025-10-02 14:45:00|45023.2|45016.2|44978.4|44971.4|45025.7|45018.7|44972.9|44965.9|62
1759416600000|2025-10-02 14:50:00|44980.9|44973.9|44944.5|44937.5|44980.9|44973.9|44937|44930|78
1759416900000|2025-10-02 14:55:00|44942|44935|44918.5|44911.5|44955.3|44948.3|44911.2|44904.2|206
1759417200000|2025-10-02 15:00:00|44916|44909|44906.3|44899.3|44935.8|44928.8|44901.3|44894.3|140
1759417500000|2025-10-02 15:05:00|44908.8|44901.8|44976.3|44969.3|44981.3|44974.3|44908.8|44901.8|35
1759417800000|2025-10-02 15:10:00|44973.8|44966.8|44971.3|44964.3|45001.1|44994.1|44951.3|44944.3|38
1759418100000|2025-10-02 15:15:00|44973.8|44966.8|44970.8|44963.8|44981.2|44974.2|44960.7|44953.7|68
1759418400000|2025-10-02 15:20:00|44973.3|44966.3|45006.3|44999.3|45013.8|45006.8|44963.4|44956.4|25
1759418700000|2025-10-02 15:25:00|45003.8|44996.8|45009.3|45002.3|45021.8|45014.8|44992.6|44985.6|38
1759419000000|2025-10-02 15:30:00|45008.2|45001.2|44956.8|44949.8|45013.2|45006.2|44951.8|44944.8|70
1759419300000|2025-10-02 15:35:00|44954.3|44947.3|44979.2|44972.2|44981.7|44974.7|44931.2|44924.2|119
1759419600000|2025-10-02 15:40:00|44981.7|44974.7|44993.5|44986.5|45007.4|45000.4|44973.5|44966.5|124
1759419900000|2025-10-02 15:45:00|44992.7|44985.7|44997.4|44990.4|45007.7|45000.7|44984.3|44977.3|65
1759420200000|2025-10-02 15:50:00|44999.9|44992.9|45030.2|45023.2|45038.4|45031.4|44996.7|44989.7|54
1759420500000|2025-10-02 15:55:00|45027.7|45020.7|45041.2|45034.2|45046.2|45039.2|45027.7|45020.7|11
1759420800000|2025-10-02 16:00:00|45038.7|45031.7|45026.2|45019.2|45043.7|45036.7|45021.2|45014.2|34
1759421100000|2025-10-02 16:05:00|45023.7|45016.7|45016|45009|45031.2|45024.2|45003.7|44996.7|25
1759421400000|2025-10-02 16:10:00|45013.5|45006.5|45026.1|45019.1|45028.6|45021.6|45005.7|44998.7|10
1759421700000|2025-10-02 16:15:00|45026.2|45019.2|45018.6|45011.6|45036.2|45029.2|45016.1|45009.1|18
1759422000000|2025-10-02 16:20:00|45016.1|45009.1|45014.4|45007.4|45024.6|45017.6|45002.4|44995.4|19
1759422300000|2025-10-02 16:25:00|45011.9|45004.9|45019.4|45012.4|45029|45022|45007.8|45000.8|20
1759422600000|2025-10-02 16:30:00|45021.9|45014.9|45026.2|45019.2|45028.7|45021.7|45009.8|45002.8|13
1759422900000|2025-10-02 16:35:00|45023.7|45016.7|45016.2|45009.2|45026.2|45019.2|45006.2|44999.2|10
1759423200000|2025-10-02 16:40:00|45015|45008|45011.3|45004.3|45016.3|45009.3|44990|44983|40
1759423500000|2025-10-02 16:45:00|45013.8|45006.8|45010.7|45003.7|45025.7|45018.7|45005.7|44998.7|16
1759423800000|2025-10-02 16:50:00|45008.2|45001.2|45041.9|45034.9|45044.4|45037.4|45008.2|45001.2|37
1759424100000|2025-10-02 16:55:00|45042.6|45035.6|45033.5|45026.5|45045.1|45038.1|45027.6|45020.6|8
1759424400000|2025-10-02 17:00:00|45028.5|45021.5|44997.1|44990.1|45028.5|45021.5|44991.4|44984.4|36
1759424700000|2025-10-02 17:05:00|44994.6|44987.6|44998.8|44991.8|45006.3|44999.3|44985.2|44978.2|33
1759425000000|2025-10-02 17:10:00|45001.3|44994.3|44997.8|44990.8|45001.3|44994.3|44980.3|44973.3|20
1759425300000|2025-10-02 17:15:00|44995.3|44988.3|44978.5|44971.5|44995.3|44988.3|44976|44969|25
1759425600000|2025-10-02 17:20:00|44976|44969|44986.3|44979.3|44988.8|44981.8|44972.9|44965.9|13
1759425900000|2025-10-02 17:25:00|44983.8|44976.8|44983.2|44976.2|44996.3|44989.3|44978.2|44971.2|21
1759426200000|2025-10-02 17:30:00|44982.8|44975.8|44989.9|44982.9|44995.9|44988.9|44975.3|44968.3|68
1759426500000|2025-10-02 17:35:00|44992.4|44985.4|44990.6|44983.6|44995.2|44988.2|44974.9|44967.9|30
1759426800000|2025-10-02 17:40:00|44991.4|44984.4|44995.6|44988.6|45011|45004|44991.4|44984.4|65
1759427100000|2025-10-02 17:45:00|44998.1|44991.1|44998.5|44991.5|45012.7|45005.7|44991.5|44984.5|32
1759427400000|2025-10-02 17:50:00|45001|44994|44997.8|44990.8|45003.5|44996.5|44997.8|44990.8|15
1759427700000|2025-10-02 17:55:00|45000.3|44993.3|45003.6|44996.6|45010.3|45003.3|44997.8|44990.8|19
1759428000000|2025-10-02 18:00:00|45005.4|44998.4|45016.4|45009.4|45016.4|45009.4|45005.4|44998.4|23
1759428300000|2025-10-02 18:05:00|45018.9|45011.9|45031.4|45024.4|45031.4|45024.4|45011.4|45004.4|13
1759428600000|2025-10-02 18:10:00|45026.4|45019.4|45044.4|45037.4|45051.3|45044.3|45026.4|45019.4|23
1759428900000|2025-10-02 18:15:00|45050.1|45043.1|45054.4|45047.4|45054.4|45047.4|45039.4|45032.4|19
1759429200000|2025-10-02 18:20:00|45051.9|45044.9|45074.5|45067.5|45074.5|45067.5|45051.9|45044.9|13
1759429500000|2025-10-02 18:25:00|45073.7|45066.7|45071.4|45064.4|45085|45078|45063.9|45056.9|23
1759429800000|2025-10-02 18:30:00|45068.9|45061.9|45066|45059|45073.5|45066.5|45061.4|45054.4|49
1759430100000|2025-10-02 18:35:00|45066.6|45059.6|45054.5|45047.5|45066.6|45059.6|45047|45040|12
1759430400000|2025-10-02 18:40:00|45052|45045|45048|45041|45052|45045|45032|45025|8
1759430700000|2025-10-02 18:45:00|45045.5|45038.5|45037.3|45030.3|45055.5|45048.5|45035.2|45028.2|25
1759431000000|2025-10-02 18:50:00|45039.8|45032.8|45050.3|45043.3|45050.3|45043.3|45029.7|45022.7|42
1759431300000|2025-10-02 18:55:00|45047.8|45040.8|45050.3|45043.3|45060.3|45053.3|45045.3|45038.3|12
1759431600000|2025-10-02 19:00:00|45050.5|45043.5|45044.5|45037.5|45056.4|45049.4|45042|45035|19
1759431900000|2025-10-02 19:05:00|45042|45035|45041.9|45034.9|45049.5|45042.5|45036.9|45029.9|24
1759432200000|2025-10-02 19:10:00|45039.4|45032.4|45045.1|45038.1|45046.3|45039.3|45039.4|45032.4|9
1759432500000|2025-10-02 19:15:00|45044.9|45037.9|45062.1|45055.1|45064.6|45057.6|45039.7|45032.7|46
1759432800000|2025-10-02 19:20:00|45064.6|45057.6|45067.3|45060.3|45069.8|45062.8|45054.6|45047.6|14
1759433100000|2025-10-02 19:25:00|45069.8|45062.8|45079.8|45072.8|45084.8|45077.8|45064.8|45057.8|12
1759433400000|2025-10-02 19:30:00|45074.8|45067.8|45077.6|45070.6|45085|45078|45064|45057|25
1759433700000|2025-10-02 19:35:00|45075.1|45068.1|45061.3|45054.3|45075.1|45068.1|45049.8|45042.8|10
1759434000000|2025-10-02 19:40:00|45060.8|45053.8|45057.2|45050.2|45061.4|45054.4|45048.3|45041.3|23
1759434300000|2025-10-02 19:45:00|45059.7|45052.7|45080.8|45073.8|45080.8|45073.8|45052.2|45045.2|28
1759434600000|2025-10-02 19:50:00|45083.3|45076.3|45059.6|45052.6|45083.3|45076.3|45049.6|45042.6|85
1759434900000|2025-10-02 19:55:00|45054.6|45047.6|45047|45040|45054.6|45047.6|45022.1|45015.1|648
1759435200000|2025-10-02 20:00:00|45049.5|45042.5|45031.9|45024.9|45059.4|45052.4|45029.4|45022.4|108
1759435500000|2025-10-02 20:05:00|45034.4|45027.4|45036.9|45029.9|45039.4|45032.4|45024.4|45017.4|46
1759435800000|2025-10-02 20:10:00|45039.4|45032.4|45036.9|45029.9|45044.4|45037.4|45036.9|45029.9|34
1759436100000|2025-10-02 20:15:00|45034.4|45027.4|45039.4|45032.4|45039.4|45032.4|45031.9|45024.9|4
1759436400000|2025-10-02 20:20:00|45036.9|45029.9|45039.4|45032.4|45039.4|45032.4|45031.9|45024.9|2
1759436700000|2025-10-02 20:25:00|45039.6|45032.6|45037.9|45030.9|45040.4|45033.4|45037.9|45030.9|1
1759437000000|2025-10-02 20:30:00|45037.8|45030.8|45008.2|45001.2|45040.2|45033.2|44998.2|44991.2|208
1759437300000|2025-10-02 20:35:00|45010.7|45003.7|45018.2|45011.2|45030.7|45023.7|45008.2|45001.2|29
1759437600000|2025-10-02 20:40:00|45020.7|45013.7|45013.2|45006.2|45023.2|45016.2|45008.2|45001.2|71
1759437900000|2025-10-02 20:45:00|45012.8|45005.8|45020.6|45013.6|45025.6|45018.6|45010.3|45003.3|19
1759438200000|2025-10-02 20:50:00|45015.6|45008.6|45023.9|45016.9|45026.4|45019.4|45003.6|44996.6|29
1759438500000|2025-10-02 20:55:00|45021.4|45014.4|45012|44982|45022.1|45015.1|44995.9|44982|25
1759438800000|2025-10-02 21:00:00|45011|44981|45012|44982|45012.4|44982.4|45010.5|44980.5|0
1759439100000|2025-10-02 21:05:00|45011.6|44981.6|45011.7|44981.7|45013.5|44983.5|45010.7|44980.7|0
1759439400000|2025-10-02 21:10:00|45010.9|44980.9|45010.4|44980.4|45010.9|44980.9|45010.4|44980.4|0
1759439700000|2025-10-02 21:15:00|45010.2|44980.2|45010.4|44980.4|45010.7|44980.7|45010|44980|0
1759440000000|2025-10-02 21:20:00|45010.9|44980.9|45010.4|44980.4|45011.1|44981.1|45010.4|44980.4|0
1759440300000|2025-10-02 21:25:00|45010.9|44980.9|45011.1|44981.1|45011.1|44981.1|45010.9|44980.9|0
1759440600000|2025-10-02 21:30:00|45012.6|44982.6|45014.1|44984.1|45015.4|44985.4|45012.6|44982.6|0
1759440900000|2025-10-02 21:35:00|45014.5|44984.5|45014.5|44984.5|45014.5|44984.5|45013.9|44983.9|0
1759441200000|2025-10-02 21:40:00|45014.3|44984.3|45013.7|44983.7|45015.8|44985.8|45013.7|44983.7|0
1759441500000|2025-10-02 21:45:00|45013.9|44983.9|45014.5|44984.5|45014.5|44984.5|45013.7|44983.7|0
1759441800000|2025-10-02 21:50:00|45014.4|44984.4|45014.4|44984.4|45016.8|44986.8|45014.2|44984.2|0
1759442100000|2025-10-02 21:55:00|45014.3|44984.3|45014.6|44984.6|45015.4|44985.4|45013.9|44983.9|0
1759442400000|2025-10-02 22:00:00|45014.8|44984.8|45046.9|45031.9|45046.9|45031.9|45007.5|44977.5|5
1759442700000|2025-10-02 22:05:00|45044.4|45029.4|45042.1|45027.1|45044.6|45029.6|45041.9|45026.9|0
1759443000000|2025-10-02 22:10:00|45041.8|45026.8|45044.6|45029.6|45044.6|45029.6|45041.8|45026.8|0
1759443300000|2025-10-02 22:15:00|45029.6|45014.6|45008.9|44993.9|45034.6|45019.6|45006.4|44991.4|19
1759443600000|2025-10-02 22:20:00|45006.4|44991.4|45003.4|44988.4|45008.7|44993.7|45000.9|44985.9|6
1759443900000|2025-10-02 22:25:00|45001.4|44986.4|44986.5|44971.5|45001.4|44986.4|44982.4|44967.4|10
1759444200000|2025-10-02 22:30:00|44984.9|44969.9|44970.3|44955.3|44985.3|44970.3|44959.4|44944.4|5
1759444500000|2025-10-02 22:35:00|44965.8|44950.8|44956.4|44941.4|44965.8|44950.8|44953|44938|7
1759444800000|2025-10-02 22:40:00|44961.4|44946.4|44965.8|44950.8|44971.8|44956.8|44956.4|44941.4|5
1759445100000|2025-10-02 22:45:00|44961.3|44946.3|44972.4|44957.4|44972.4|44957.4|44955.5|44940.5|24
1759445400000|2025-10-02 22:50:00|44971.3|44956.3|44978.9|44963.9|44978.9|44963.9|44965|44950|7
1759445700000|2025-10-02 22:55:00|44976.4|44961.4|44960.3|44945.3|44979.5|44964.5|44960.3|44945.3|1
1759446000000|2025-10-02 23:00:00|44967.1|44952.1|44892.3|44877.3|44967.1|44952.1|44892.3|44877.3|23
1759446300000|2025-10-02 23:05:00|44889.5|44874.5|44946|44931|44957.2|44942.2|44889.5|44874.5|25
1759446600000|2025-10-02 23:10:00|44951.1|44936.1|44945.4|44930.4|44960.4|44945.4|44934.9|44919.9|13
1759446900000|2025-10-02 23:15:00|44947.9|44932.9|44940.7|44925.7|44955.7|44940.7|44931.2|44916.2|13
1759447200000|2025-10-02 23:20:00|44937|44922|44952|44937|44955.9|44940.9|44927|44912|16
1759447500000|2025-10-02 23:25:00|44954.5|44939.5|44956.7|44941.7|44957|44942|44950.7|44935.7|3
1759447800000|2025-10-02 23:30:00|44959.2|44944.2|44998.4|44991.4|45011.5|45004.5|44948.4|44940.2|6068
1759448100000|2025-10-02 23:35:00|45000.9|44993.9|45003.9|44996.9|45006.8|44999.8|44982.7|44975.7|9
1759448400000|2025-10-02 23:40:00|45001.4|44994.4|44989.9|44982.9|45003.9|44996.9|44982.4|44975.4|21
1759448700000|2025-10-02 23:45:00|44992.4|44985.4|45023.3|45016.3|45038|45031|44987.4|44980.4|137
1759449000000|2025-10-02 23:50:00|45025.8|45018.8|45053.9|45046.9|45056.4|45049.4|45020.5|45013.5|133
1759449300000|2025-10-02 23:55:00|45056.4|45049.4|45105.5|45098.5|45108|45101|45051.4|45044.4|202
1759449600000|2025-10-03 00:00:00|45103|45096|45145.2|45138.2|45185.6|45178.6|45084.1|45077.1|793
1759449900000|2025-10-03 00:05:00|45142.7|45135.7|45245.4|45238.4|45295.1|45288.1|45127.7|45120.7|396
1759450200000|2025-10-03 00:10:00|45243.9|45236.9|45174.2|45167.2|45305.4|45298.4|45174.2|45167.2|261
1759450500000|2025-10-03 00:15:00|45176.7|45169.7|45252.1|45245.1|45261.8|45254.8|45161.9|45154.9|660
1759450800000|2025-10-03 00:20:00|45249.6|45242.6|45300.1|45293.1|45312.7|45305.7|45247.3|45240.3|651
1759451100000|2025-10-03 00:25:00|45300|45293|45293.2|45286.2|45320.1|45313.1|45272.8|45265.8|225
1759451400000|2025-10-03 00:30:00|45290.7|45283.7|45356|45349|45356.8|45349.8|45280.5|45273.5|454
1759451700000|2025-10-03 00:35:00|45358.5|45351.5|45430|45423|45450|45443|45348.6|45341.6|915
1759452000000|2025-10-03 00:40:00|45427.5|45420.5|45395.1|45388.1|45427.5|45420.5|45380|45373|248
1759452300000|2025-10-03 00:45:00|45397.6|45390.6|45485|45478|45497|45490|45390.1|45383.1|556
1759452600000|2025-10-03 00:50:00|45505|45498|45548.9|45541.9|45556.8|45549.8|45493|45486|674
1759452900000|2025-10-03 00:55:00|45546.4|45539.4|45572.5|45565.5|45602.5|45595.5|45546.4|45539.4|710
1759453200000|2025-10-03 01:00:00|45575|45568|45565|45558|45596.1|45589.1|45550|45543|278
1759453500000|2025-10-03 01:05:00|45562.5|45555.5|45592.2|45585.2|45611.7|45604.7|45537.6|45530.6|416
1759453800000|2025-10-03 01:10:00|45594.7|45587.7|45682.6|45675.6|45725|45718|45594.7|45587.7|546
1759454100000|2025-10-03 01:15:00|45680.1|45673.1|45733.1|45726.1|45765.8|45758.8|45665.1|45658.1|757
1759454400000|2025-10-03 01:20:00|45730.6|45723.6|45643.5|45636.5|45733.1|45726.1|45640|45633|290
1759454700000|2025-10-03 01:25:00|45641|45634|45598.5|45591.5|45648.9|45641.9|45592.1|45585.1|331
1759455000000|2025-10-03 01:30:00|45596|45589|45655.5|45648.5|45672|45665|45586.1|45579.1|307
1759455300000|2025-10-03 01:35:00|45658|45651|45647.4|45640.4|45684|45677|45640.3|45633.3|273
1759455600000|2025-10-03 01:40:00|45644.9|45637.9|45659.8|45652.8|45665.9|45658.9|45603.8|45596.8|282
1759455900000|2025-10-03 01:45:00|45656.1|45649.1|45663.1|45656.1|45686.7|45679.7|45636.3|45629.3|211
1759456200000|2025-10-03 01:50:00|45660.6|45653.6|45648.4|45641.4|45668.1|45661.1|45624.9|45617.9|140
1759456500000|2025-10-03 01:55:00|45650.9|45643.9|45625.5|45618.5|45657.7|45650.7|45612.5|45605.5|137
1759456800000|2025-10-03 02:00:00|45628|45621|45685.1|45678.1|45712.7|45705.7|45625.5|45618.5|259
1759457100000|2025-10-03 02:05:00|45687.6|45680.6|45705.2|45698.2|45710.2|45703.2|45670.1|45663.1|152
1759457400000|2025-10-03 02:10:00|45707.7|45700.7|45671.4|45664.4|45712.7|45705.7|45630.3|45623.3|224
1759457700000|2025-10-03 02:15:00|45668.9|45661.9|45694.7|45687.7|45712.2|45705.2|45668.9|45661.9|141
1759458000000|2025-10-03 02:20:00|45697.2|45690.2|45658.8|45651.8|45697.2|45690.2|45648.8|45641.8|103
1759458300000|2025-10-03 02:25:00|45656.3|45649.3|45596.3|45589.3|45678.8|45671.8|45593.8|45586.8|208
1759458600000|2025-10-03 02:30:00|45601.3|45594.3|45616.2|45609.2|45631.8|45624.8|45587.3|45580.3|176
1759458900000|2025-10-03 02:35:00|45613.7|45606.7|45595.3|45588.3|45629.1|45622.1|45595.3|45588.3|81
1759459200000|2025-10-03 02:40:00|45601.3|45594.3|45570|45563|45606.3|45599.3|45567.5|45560.5|51
1759459500000|2025-10-03 02:45:00|45575|45568|45565.7|45558.7|45590.1|45583.1|45565.7|45558.7|55
1759459800000|2025-10-03 02:50:00|45565.4|45558.4|45612|45605|45622|45615|45565.4|45558.4|112
1759460100000|2025-10-03 02:55:00|45609.5|45602.5|45589.7|45582.7|45614.5|45607.5|45587.2|45580.2|50
1759460400000|2025-10-03 03:00:00|45587.2|45580.2|45590.2|45583.2|45604.7|45597.7|45577.7|45570.7|52
1759460700000|2025-10-03 03:05:00|45592.7|45585.7|45600.3|45593.3|45605.3|45598.3|45587.7|45580.7|25
1759461000000|2025-10-03 03:10:00|45602.8|45595.8|45595.3|45588.3|45622.8|45615.8|45595.3|45588.3|70
1759461300000|2025-10-03 03:15:00|45597.8|45590.8|45605.4|45598.4|45617.9|45610.9|45590.3|45583.3|56
1759461600000|2025-10-03 03:20:00|45602.9|45595.9|45602|45595|45617.9|45610.9|45597|45590|22
1759461900000|2025-10-03 03:25:00|45604.5|45597.5|45596.8|45589.8|45607|45600|45589.3|45582.3|76
1759462200000|2025-10-03 03:30:00|45599.3|45592.3|45600.3|45593.3|45647.9|45640.9|45592.9|45585.9|181
1759462500000|2025-10-03 03:35:00|45602.8|45595.8|45594.5|45587.5|45623.6|45616.6|45580.7|45573.7|211
1759462800000|2025-10-03 03:40:00|45593.7|45586.7|45597.7|45590.7|45627|45620|45585.2|45578.2|50
1759463100000|2025-10-03 03:45:00|45600.2|45593.2|45614.1|45607.1|45643.3|45636.3|45597.7|45590.7|102
1759463400000|2025-10-03 03:50:00|45616.6|45609.6|45671.7|45664.7|45674.2|45667.2|45601.6|45594.6|121
1759463700000|2025-10-03 03:55:00|45669.2|45662.2|45635|45628|45669.2|45662.2|45620|45613|158
1759464000000|2025-10-03 04:00:00|45632.5|45625.5|45650.7|45643.7|45655.7|45648.7|45610|45603|149
1759464300000|2025-10-03 04:05:00|45653.2|45646.2|45681|45674|45681|45674|45639.6|45632.6|144
1759464600000|2025-10-03 04:10:00|45678.5|45671.5|45686.8|45679.8|45717.6|45710.6|45672.8|45665.8|141
1759464900000|2025-10-03 04:15:00|45689.3|45682.3|45662|45655|45694.3|45687.3|45654.5|45647.5|82
1759465200000|2025-10-03 04:20:00|45664.5|45657.5|45691.1|45684.1|45695.8|45688.8|45664.5|45657.5|78
1759465500000|2025-10-03 04:25:00|45693.6|45686.6|45704.1|45697.1|45716.3|45709.3|45690.4|45683.4|76
1759465800000|2025-10-03 04:30:00|45709.1|45702.1|45725|45718|45727.5|45720.5|45701.6|45694.6|75
1759466100000|2025-10-03 04:35:00|45727.5|45720.5|45705.2|45698.2|45727.6|45720.6|45702.7|45695.7|87
1759466400000|2025-10-03 04:40:00|45702.7|45695.7|45680.2|45673.2|45707.7|45700.7|45675.2|45668.2|49
1759466700000|2025-10-03 04:45:00|45677.7|45670.7|45675.1|45668.1|45682.6|45675.6|45645|45638|135
1759467000000|2025-10-03 04:50:00|45672.6|45665.6|45646.3|45639.3|45675.4|45668.4|45643.8|45636.8|62
1759467300000|2025-10-03 04:55:00|45643.8|45636.8|45621.6|45614.6|45651.3|45644.3|45609.1|45602.1|143
1759467600000|2025-10-03 05:00:00|45616.6|45609.6|45680.1|45673.1|45685.4|45678.4|45613.4|45606.4|161
1759467900000|2025-10-03 05:05:00|45682.6|45675.6|45687.6|45680.6|45705.1|45698.1|45680.1|45673.1|152
1759468200000|2025-10-03 05:10:00|45685.1|45678.1|45709.5|45702.5|45719.5|45712.5|45684.3|45677.3|91
1759468500000|2025-10-03 05:15:00|45707|45700|45665.3|45658.3|45709.5|45702.5|45665.3|45658.3|127
1759468800000|2025-10-03 05:20:00|45667.8|45660.8|45678.6|45671.6|45683.6|45676.6|45659.7|45652.7|161
1759469100000|2025-10-03 05:25:00|45676.1|45669.1|45717.4|45710.4|45717.8|45710.8|45676.1|45669.1|86
1759469400000|2025-10-03 05:30:00|45719.9|45712.9|45728.7|45721.7|45741.1|45734.1|45709.1|45702.1|96
1759469700000|2025-10-03 05:35:00|45728.1|45721.1|45728.5|45721.5|45784.1|45777.1|45725.1|45718.1|175
1759470000000|2025-10-03 05:40:00|45731|45724|45728.9|45721.9|45751.7|45744.7|45721.4|45714.4|113
1759470300000|2025-10-03 05:45:00|45731.4|45724.4|45741.2|45734.2|45765.9|45758.9|45726.4|45719.4|122
1759470600000|2025-10-03 05:50:00|45743.7|45736.7|45761.8|45754.8|45764.3|45757.3|45743.7|45736.7|80
1759470900000|2025-10-03 05:55:00|45759.3|45752.3|45744.7|45737.7|45771.8|45764.8|45742.2|45735.2|143
1759471200000|2025-10-03 06:00:00|45747.2|45740.2|45785.8|45778.8|45791.2|45784.2|45744.7|45737.7|337
1759471500000|2025-10-03 06:05:00|45788.3|45781.3|45752|45745|45791|45784|45725.2|45718.2|273
1759471800000|2025-10-03 06:10:00|45754.5|45747.5|45739.5|45732.5|45764.5|45757.5|45726.1|45719.1|165
1759472100000|2025-10-03 06:15:00|45737.4|45730.4|45757.4|45750.4|45767.4|45760.4|45724.9|45717.9|195
1759472400000|2025-10-03 06:20:00|45752.4|45745.4|45756.2|45749.2|45771.9|45764.9|45747.4|45740.4|391
1759472700000|2025-10-03 06:25:00|45758.7|45751.7|45779.2|45772.2|45788.4|45781.4|45753.7|45746.7|465
1759473000000|2025-10-03 06:30:00|45776.7|45769.7|45854|45847|45856.6|45849.6|45769.2|45762.2|1027
1759473300000|2025-10-03 06:35:00|45856.5|45849.5|45886|45879|45908.5|45901.5|45851.5|45844.5|594
1759473600000|2025-10-03 06:40:00|45888.5|45881.5|45882.9|45875.9|45905.2|45898.2|45870.4|45863.4|434
1759473900000|2025-10-03 06:45:00|45885.4|45878.4|45890.2|45883.2|45897.9|45890.9|45875.4|45868.4|168
1759474200000|2025-10-03 06:50:00|45892.7|45885.7|45889.4|45882.4|45902|45895|45884.4|45877.4|119
1759474500000|2025-10-03 06:55:00|45886.9|45879.9|45890.8|45883.8|45893.3|45886.3|45873.3|45866.3|252
1759474800000|2025-10-03 07:00:00|45893.3|45886.3|45901.1|45894.1|45906.6|45899.6|45881.6|45874.6|157
1759475100000|2025-10-03 07:05:00|45918.6|45911.6|45927|45920|45946|45939|45908.6|45901.6|387
1759475400000|2025-10-03 07:10:00|45922|45915|45985.5|45978.5|46013.8|46006.8|45922|45915|469
1759475700000|2025-10-03 07:15:00|45988|45981|45972.2|45965.2|45993|45986|45963|45956|120
1759476000000|2025-10-03 07:20:00|45969.7|45962.7|45980.8|45973.8|46007.5|46000.5|45959.7|45952.7|119
1759476300000|2025-10-03 07:25:00|45978.3|45971.3|45965|45958|45981.8|45974.8|45961.3|45954.3|31
1759476600000|2025-10-03 07:30:00|45970|45963|45945|45938|45970|45963|45945|45938|34
1759476900000|2025-10-03 07:35:00|45942.5|45935.5|45927.6|45920.6|45945|45938|45925|45918|147
1759477200000|2025-10-03 07:40:00|45927.5|45920.5|45940|45933|45960|45953|45925|45918|62
1759477500000|2025-10-03 07:45:00|45942.5|45935.5|45945|45938|45950|45943|45932.5|45925.5|79
1759477800000|2025-10-03 07:50:00|45947.5|45940.5|45932.5|45925.5|45952.5|45945.5|45932.5|45925.5|35
1759478100000|2025-10-03 07:55:00|45930|45923|45947|45940|45957|45950|45915|45908|79
1759478400000|2025-10-03 08:00:00|45952|45945|45981.8|45974.8|46013.8|46006.8|45952|45945|215
1759478700000|2025-10-03 08:05:00|45984.3|45977.3|46005.4|45998.4|46026.6|46019.6|45978|45971|119
1759479000000|2025-10-03 08:10:00|46002.9|45995.9|46021.9|46014.9|46029.4|46022.4|45998.7|45991.7|55
1759479300000|2025-10-03 08:15:00|46018.9|46011.9|45989.5|45982.5|46028.9|46021.9|45977.8|45970.8|69
1759479600000|2025-10-03 08:20:00|45992|45985|45981.8|45974.8|45996.2|45989.2|45973.7|45966.7|29
1759479900000|2025-10-03 08:25:00|45979.3|45972.3|45950.8|45943.8|45984.3|45977.3|45947.9|45940.9|68
1759480200000|2025-10-03 08:30:00|45948.3|45941.3|45926.6|45919.6|45974.4|45967.4|45922.3|45915.3|35
1759480500000|2025-10-03 08:35:00|45929.1|45922.1|45909.7|45902.7|45931.6|45924.6|45903.4|45896.4|50
1759480800000|2025-10-03 08:40:00|45910.5|45903.5|45917.2|45910.2|45922.2|45915.2|45898.7|45891.7|103
1759481100000|2025-10-03 08:45:00|45914.7|45907.7|45938.9|45931.9|45941.4|45934.4|45902.2|45895.2|182
1759481400000|2025-10-03 08:50:00|45941.4|45934.4|45969.2|45962.2|45971.8|45964.8|45937.2|45930.2|151
1759481700000|2025-10-03 08:55:00|45966.7|45959.7|45980.1|45973.1|45996|45989|45964.2|45957.2|80
1759482000000|2025-10-03 09:00:00|45975.1|45968.1|45985.1|45978.1|45990.8|45983.8|45973.3|45966.3|77
1759482300000|2025-10-03 09:05:00|45990.1|45983.1|45985.1|45978.1|45990.1|45983.1|45970.1|45963.1|184
1759482600000|2025-10-03 09:10:00|45987.6|45980.6|45995.4|45988.4|46000.5|45993.5|45982.6|45975.6|68
1759482900000|2025-10-03 09:15:00|45997.9|45990.9|45999.4|45992.4|46008.7|46001.7|45987|45980|104
1759483200000|2025-10-03 09:20:00|45999.2|45992.2|46013.3|46006.3|46021.6|46014.6|45986.6|45979.6|58
1759483500000|2025-10-03 09:25:00|46012.1|46005.1|46056.6|46049.6|46066.9|46059.9|46012.1|46005.1|125
1759483800000|2025-10-03 09:30:00|46059.1|46052.1|46070.1|46063.1|46074.2|46067.2|46052|46045|141
1759484100000|2025-10-03 09:35:00|46072.6|46065.6|46100.6|46093.6|46103.1|46096.1|46065.1|46058.1|161
1759484400000|2025-10-03 09:40:00|46103.4|46096.4|46086.5|46079.5|46121.5|46114.5|46079|46072|149
1759484700000|2025-10-03 09:45:00|46081.5|46074.5|46097.8|46090.8|46097.8|46090.8|46065.8|46058.8|83
1759485000000|2025-10-03 09:50:00|46095.3|46088.3|46106.7|46099.7|46110.3|46103.3|46095.3|46088.3|64
1759485300000|2025-10-03 09:55:00|46109.2|46102.2|46100|46093|46116.7|46109.7|46082.5|46075.5|159
1759485600000|2025-10-03 10:00:00|46097.5|46090.5|46060.8|46053.8|46097.5|46090.5|46058.3|46051.3|72
1759485900000|2025-10-03 10:05:00|46055.8|46048.8|46060|46053|46077.8|46070.8|46055.8|46048.8|74
1759486200000|2025-10-03 10:10:00|46065|46058|46075.1|46068.1|46080.1|46073.1|46060|46053|48
1759486500000|2025-10-03 10:15:00|46077.6|46070.6|46080.1|46073.1|46082.6|46075.6|46067.6|46060.6|11
1759486800000|2025-10-03 10:20:00|46082.6|46075.6|46101.6|46094.6|46101.6|46094.6|46079.2|46072.2|22
1759487100000|2025-10-03 10:25:00|46104.1|46097.1|46084.8|46077.8|46114.4|46107.4|46084.8|46077.8|31
1759487400000|2025-10-03 10:30:00|46082.5|46075.5|46083.8|46076.8|46091.6|46084.6|46082.5|46075.5|19
1759487700000|2025-10-03 10:35:00|46078.8|46071.8|46043.3|46036.3|46078.8|46071.8|46038.3|46031.3|226
1759488000000|2025-10-03 10:40:00|46045.8|46038.8|46062|46055|46067.1|46060.1|46043.3|46036.3|55
1759488300000|2025-10-03 10:45:00|46064.5|46057.5|46061.4|46054.4|46076.6|46069.6|46054.2|46047.2|25
1759488600000|2025-10-03 10:50:00|46058.9|46051.9|46048.6|46041.6|46061.4|46054.4|46043.6|46036.6|70
1759488900000|2025-10-03 10:55:00|46046.1|46039.1|46019.4|46012.4|46053.6|46046.6|46016.9|46009.9|108
1759489200000|2025-10-03 11:00:00|46024.4|46017.4|46007.8|46000.8|46033.7|46026.7|46007.8|46000.8|65
1759489500000|2025-10-03 11:05:00|46010.3|46003.3|46031.7|46024.7|46034.2|46027.2|46007.8|46000.8|52
1759489800000|2025-10-03 11:10:00|46029.2|46022.2|46017|46010|46039.4|46032.4|46004.5|45997.5|55
1759490100000|2025-10-03 11:15:00|46019.5|46012.5|46015|46008|46019.5|46012.5|46000|45993|60
1759490400000|2025-10-03 11:20:00|46012.5|46005.5|46010.8|46003.8|46020.6|46013.6|46005|45998|28
1759490700000|2025-10-03 11:25:00|46013.3|46006.3|46000.6|45993.6|46015.8|46008.8|45998.1|45991.1|38
1759491000000|2025-10-03 11:30:00|46003.1|45996.1|45947.7|45940.7|46003.1|45996.1|45947.7|45940.7|131
1759491300000|2025-10-03 11:35:00|45945.2|45938.2|45952.8|45945.8|45955.4|45948.4|45925.4|45918.4|92
1759491600000|2025-10-03 11:40:00|45953.8|45946.8|45966.3|45959.3|45976.3|45969.3|45951.3|45944.3|47
1759491900000|2025-10-03 11:45:00|45965.6|45958.6|45986.8|45979.8|45994.3|45987.3|45955|45948|46
1759492200000|2025-10-03 11:50:00|45989.3|45982.3|45966.8|45959.8|46005.5|45998.5|45966.8|45959.8|35
1759492500000|2025-10-03 11:55:00|45961.8|45954.8|45962.5|45955.5|45980|45973|45935|45928|120
1759492800000|2025-10-03 12:00:00|45960|45953|45956|45949|45967.2|45960.2|45950|45943|81
1759493100000|2025-10-03 12:05:00|45953.5|45946.5|45957.8|45950.8|45957.8|45950.8|45932.4|45925.4|53
1759493400000|2025-10-03 12:10:00|45955.7|45948.7|45952.8|45945.8|45962.8|45955.8|45945.5|45938.5|22
1759493700000|2025-10-03 12:15:00|45950.3|45943.3|45947.6|45940.6|45960.3|45953.3|45945.3|45938.3|24
1759494000000|2025-10-03 12:20:00|45950.1|45943.1|45915.4|45908.4|45952.6|45945.6|45915.4|45908.4|60
1759494300000|2025-10-03 12:25:00|45915.7|45908.7|45919.5|45912.5|45949.5|45942.5|45905.5|45898.5|31
1759494600000|2025-10-03 12:30:00|45932|45925|45942.9|45935.9|45969.5|45962.5|45932|45925|44
1759494900000|2025-10-03 12:35:00|45940.4|45933.4|45937.6|45930.6|45950.1|45943.1|45925.1|45918.1|29
1759495200000|2025-10-03 12:40:00|45940.1|45933.1|45925.1|45918.1|45940.1|45933.1|45920.1|45913.1|23
1759495500000|2025-10-03 12:45:00|45931.4|45924.4|45909.4|45902.4|45941.5|45934.5|45904.4|45897.4|47
1759495800000|2025-10-03 12:50:00|45908.5|45901.5|45918.8|45911.8|45926.3|45919.3|45907.4|45900.4|42
1759496100000|2025-10-03 12:55:00|45921.3|45914.3|45918.6|45911.6|45927.5|45920.5|45911.1|45904.1|14
1759496400000|2025-10-03 13:00:00|45916.1|45909.1|45939.8|45932.8|45944.8|45937.8|45912.3|45905.3|31
1759496700000|2025-10-03 13:05:00|45937.3|45930.3|45946.1|45939.1|45950.4|45943.4|45927.9|45920.9|37
1759497000000|2025-10-03 13:10:00|45943.6|45936.6|45933.6|45926.6|45946.1|45939.1|45931.1|45924.1|6
1759497300000|2025-10-03 13:15:00|45936.1|45929.1|45942.2|45935.2|45952.2|45945.2|45929.7|45922.7|12
1759497600000|2025-10-03 13:20:00|45943.7|45936.7|45957|45950|45959.5|45952.5|45942|45935|19
1759497900000|2025-10-03 13:25:00|45959.5|45952.5|45957|45950|45962|45955|45944.5|45937.5|143
1759498200000|2025-10-03 13:30:00|45959.5|45952.5|46017|46010|46027|46020|45932|45925|292
1759498500000|2025-10-03 13:35:00|46012|46005|46066.4|46059.4|46068.9|46061.9|46007|46000|186
1759498800000|2025-10-03 13:40:00|46066.6|46059.6|46039.2|46032.2|46066.8|46059.8|46031.6|46024.6|276
1759499100000|2025-10-03 13:45:00|46036.7|46029.7|46066.8|46059.8|46071.8|46064.8|46034.3|46027.3|79
1759499400000|2025-10-03 13:50:00|46069.3|46062.3|46063.6|46056.6|46085.5|46078.5|46049.6|46042.6|88
1759499700000|2025-10-03 13:55:00|46061.1|46054.1|46021.6|46014.6|46063.6|46056.6|46009.1|46002.1|95
1759500000000|2025-10-03 14:00:00|46011.6|46004.6|46018.1|46011.1|46025.6|46018.6|45960.1|45953.1|172
1759500300000|2025-10-03 14:05:00|46015.6|46008.6|46042.6|46035.6|46046.3|46039.3|45984|45977|109
1759500600000|2025-10-03 14:10:00|46040.1|46033.1|46074.5|46067.5|46081.8|46074.8|46032.6|46025.6|103
1759500900000|2025-10-03 14:15:00|46077|46070|46082.8|46075.8|46097.7|46090.7|46067.7|46060.7|61
1759501200000|2025-10-03 14:20:00|46085.3|46078.3|46101.2|46094.2|46106.2|46099.2|46073|46066|50
1759501500000|2025-10-03 14:25:00|46103.7|46096.7|46155|46148|46157.5|46150.5|46093.7|46086.7|172
1759501800000|2025-10-03 14:30:00|46150.1|46143.1|46150.2|46143.2|46172.6|46165.6|46140|46133|193
1759502100000|2025-10-03 14:35:00|46145.2|46138.2|46125.3|46118.3|46150.3|46143.3|46122.8|46115.8|125
1759502400000|2025-10-03 14:40:00|46130.3|46123.3|46117.6|46110.6|46140.3|46133.3|46100.1|46093.1|93
1759502700000|2025-10-03 14:45:00|46115.1|46108.1|46120.2|46113.2|46135.2|46128.2|46105.2|46098.2|280
1759503000000|2025-10-03 14:50:00|46117.7|46110.7|46140.3|46133.3|46147.5|46140.5|46117.7|46110.7|284
1759503300000|2025-10-03 14:55:00|46142.8|46135.8|46115.1|46108.1|46150.1|46143.1|46115.1|46108.1|112
1759503600000|2025-10-03 15:00:00|46117.6|46110.6|46075.1|46068.1|46117.6|46110.6|46060.1|46053.1|201
1759503900000|2025-10-03 15:05:00|46077.6|46070.6|46045.5|46038.5|46080.1|46073.1|46037.6|46030.6|202
1759504200000|2025-10-03 15:10:00|46046|46039|46097.6|46090.6|46100.1|46093.1|46032.6|46025.6|84
1759504500000|2025-10-03 15:15:00|46098.4|46091.4|46105.3|46098.3|46110.4|46103.4|46085.9|46078.9|126
1759504800000|2025-10-03 15:20:00|46102.8|46095.8|46132.7|46125.7|46139.3|46132.3|46100.3|46093.3|196
1759505100000|2025-10-03 15:25:00|46130.2|46123.2|46121.9|46114.9|46132.7|46125.7|46101.4|46094.4|196
1759505400000|2025-10-03 15:30:00|46116.9|46109.9|46137.9|46130.9|46137.9|46130.9|46104.2|46097.2|96
1759505700000|2025-10-03 15:35:00|46135.4|46128.4|46107.4|46100.4|46148.8|46141.8|46099.9|46092.9|144
1759506000000|2025-10-03 15:40:00|46109.9|46102.9|46119.9|46112.9|46119.9|46112.9|46087|46080|37
1759506300000|2025-10-03 15:45:00|46117.4|46110.4|46130.1|46123.1|46130.1|46123.1|46107.4|46100.4|106
1759506600000|2025-10-03 15:50:00|46127.6|46120.6|46132.9|46125.9|46140.4|46133.4|46120|46113|92
1759506900000|2025-10-03 15:55:00|46137.9|46130.9|46135.4|46128.4|46151|46144|46127.9|46120.9|70
1759507200000|2025-10-03 16:00:00|46132.9|46125.9|46142.8|46135.8|46142.8|46135.8|46125.4|46118.4|47
1759507500000|2025-10-03 16:05:00|46145.3|46138.3|46135.5|46128.5|46147.6|46140.6|46135.1|46128.1|38
1759507800000|2025-10-03 16:10:00|46138|46131|46143.1|46136.1|46145.6|46138.6|46127.9|46120.9|56
1759508100000|2025-10-03 16:15:00|46140.6|46133.6|46147.5|46140.5|46151.8|46144.8|46138.1|46131.1|38
1759508400000|2025-10-03 16:20:00|46145|46138|46128.9|46121.9|46147.5|46140.5|46128.9|46121.9|60
1759508700000|2025-10-03 16:25:00|46131.4|46124.4|46145.8|46138.8|46147.4|46140.4|46127.7|46120.7|113
1759509000000|2025-10-03 16:30:00|46148.3|46141.3|46149.5|46142.5|46152|46145|46140.8|46133.8|24
1759509300000|2025-10-03 16:35:00|46152|46145|46146.3|46139.3|46152|46145|46142|46135|48
1759509600000|2025-10-03 16:40:00|46143.8|46136.8|46136.6|46129.6|46146.6|46139.6|46136.5|46129.5|59
1759509900000|2025-10-03 16:45:00|46139.1|46132.1|46117.8|46110.8|46139.1|46132.1|46115|46108|31
1759510200000|2025-10-03 16:50:00|46117|46110|46122|46115|46127|46120|46112|46105|13
1759510500000|2025-10-03 16:55:00|46121.3|46114.3|46115|46108|46126.3|46119.3|46110|46103|13
1759510800000|2025-10-03 17:00:00|46112.5|46105.5|46028.7|46021.7|46112.5|46105.5|46005.7|45998.7|255
1759511100000|2025-10-03 17:05:00|46026.2|46019.2|46042.9|46035.9|46045.4|46038.4|45982.1|45975.1|115
1759511400000|2025-10-03 17:10:00|46040.4|46033.4|46063|46056|46089|46082|46025.4|46018.4|86
1759511700000|2025-10-03 17:15:00|46060.5|46053.5|46037.9|46030.9|46075.8|46068.8|46036.2|46029.2|32
1759512000000|2025-10-03 17:20:00|46040.4|46033.4|46029.6|46022.6|46046.4|46039.4|46016.4|46009.4|23
1759512300000|2025-10-03 17:25:00|46032.1|46025.1|46033.8|46026.8|46051.3|46044.3|46026.3|46019.3|5
1759512600000|2025-10-03 17:30:00|46031.3|46024.3|46053.7|46046.7|46076.2|46069.2|46016.5|46009.5|77
1759512900000|2025-10-03 17:35:00|46056.2|46049.2|46053.9|46046.9|46058.7|46051.7|46038.7|46031.7|39
1759513200000|2025-10-03 17:40:00|46051.4|46044.4|46004.3|45997.3|46056.4|46049.4|46004.3|45997.3|38
1759513500000|2025-10-03 17:45:00|46006.8|45999.8|45972|45965|46011.8|46004.8|45959.6|45952.6|93
1759513800000|2025-10-03 17:50:00|45969.5|45962.5|45867|45860|45972|45965|45860.6|45853.6|400
1759514100000|2025-10-03 17:55:00|45869.5|45862.5|45937|45930|45946.2|45939.2|45863.2|45856.2|98
1759514400000|2025-10-03 18:00:00|45939.5|45932.5|45909|45902|45957|45950|45897|45890|59
1759514700000|2025-10-03 18:05:00|45906.5|45899.5|45907|45900|45924.5|45917.5|45879.5|45872.5|44
1759515000000|2025-10-03 18:10:00|45904.5|45897.5|45944.1|45937.1|45963.9|45956.9|45901.9|45894.9|63
1759515300000|2025-10-03 18:15:00|45941.6|45934.6|45998.5|45991.5|45998.5|45991.5|45939.1|45932.1|35
1759515600000|2025-10-03 18:20:00|45999.1|45992.1|46008.4|46001.4|46010.9|46003.9|45975.8|45968.8|82
1759515900000|2025-10-03 18:25:00|46006.7|45999.7|46018.9|46011.9|46041.2|46034.2|46006.2|45999.2|46
1759516200000|2025-10-03 18:30:00|46016.4|46009.4|45994.1|45987.1|46023.9|46016.9|45959.1|45952.1|42
1759516500000|2025-10-03 18:35:00|45991.6|45984.6|45994.3|45987.3|46004.3|45997.3|45974.8|45967.8|27
1759516800000|2025-10-03 18:40:00|45996.8|45989.8|46001.3|45994.3|46008.6|46001.6|45984.3|45977.3|13
1759517100000|2025-10-03 18:45:00|45998.8|45991.8|45983.1|45976.1|46003.1|45996.1|45978.1|45971.1|44
1759517400000|2025-10-03 18:50:00|45980.6|45973.6|45997.7|45990.7|45998.1|45991.1|45973.2|45966.2|21
1759517700000|2025-10-03 18:55:00|45995.2|45988.2|46015.2|46008.2|46020.2|46013.2|45995.2|45988.2|66
1759518000000|2025-10-03 19:00:00|46020.2|46013.2|46002.7|45995.7|46032.7|46025.7|46000.2|45993.2|43
1759518300000|2025-10-03 19:05:00|46000.2|45993.2|46002.4|45995.4|46020.2|46013.2|45987.7|45980.7|32
1759518600000|2025-10-03 19:10:00|46004.9|45997.9|46001.1|45994.1|46026.6|46019.6|46001.1|45994.1|34
1759518900000|2025-10-03 19:15:00|45998.6|45991.6|46010.7|46003.7|46010.7|46003.7|45991.1|45984.1|56
1759519200000|2025-10-03 19:20:00|46013.2|46006.2|45993.5|45986.5|46016|46009|45988.5|45981.5|46
1759519500000|2025-10-03 19:25:00|45991|45984|45996.8|45989.8|46006|45999|45989.1|45982.1|16
1759519800000|2025-10-03 19:30:00|45994.3|45987.3|46014.3|46007.3|46016.8|46009.8|45991.8|45984.8|18
1759520100000|2025-10-03 19:35:00|46011.8|46004.8|46009.2|46002.2|46024.2|46017.2|46009.2|46002.2|40
1759520400000|2025-10-03 19:40:00|46011.7|46004.7|46001.1|45994.1|46019.8|46012.8|45998.6|45991.6|46
1759520700000|2025-10-03 19:45:00|46003.6|45996.6|46004.1|45997.1|46009.1|46002.1|45989.1|45982.1|74
1759521000000|2025-10-03 19:50:00|46001.6|45994.6|45984.4|45977.4|46001.6|45994.6|45969.2|45962.2|122
1759521300000|2025-10-03 19:55:00|45986.9|45979.9|45984.4|45977.4|45994.4|45987.4|45964.4|45957.4|188
1759521600000|2025-10-03 20:00:00|45984.3|45977.3|45986.4|45979.4|45996.9|45989.9|45969.4|45962.4|85
1759521900000|2025-10-03 20:05:00|45988.9|45981.9|45998.2|45991.2|46003.9|45996.9|45988.9|45981.9|54
1759522200000|2025-10-03 20:10:00|46000.7|45993.7|45999.7|45992.7|46000.7|45993.7|45991.1|45984.1|9
1759522500000|2025-10-03 20:15:00|45998.9|45991.9|45993.5|45986.5|46005.2|45998.2|45985.1|45978.1|126
1759522800000|2025-10-03 20:20:00|45994.1|45987.1|46008.8|46001.8|46009.7|46002.7|45994.1|45987.1|22
1759523100000|2025-10-03 20:25:00|46011.3|46004.3|46014.6|46007.6|46017.1|46010.1|46007.1|46000.1|5
1759523400000|2025-10-03 20:30:00|46017.1|46010.1|46016.1|46009.1|46022|46015|46012|46005|32
1759523700000|2025-10-03 20:35:00|46016|46009|46016.2|46009.2|46021.5|46014.5|46011.3|46004.3|16
1759524000000|2025-10-03 20:40:00|46018.7|46011.7|46030.9|46023.9|46030.9|46023.9|46018.7|46011.7|11
1759524300000|2025-10-03 20:45:00|46025.9|46018.9|46045.8|46038.8|46045.8|46038.8|46025.9|46018.9|27
1759524600000|2025-10-03 20:50:00|46046|46039|46034.5|46027.5|46046.3|46039.3|46027|46020|20
1759524900000|2025-10-03 20:55:00|46032|46025|46045|46015|46047|46040|46027|46014.9|68
1759701600000|2025-10-05 22:00:00|47393|47378|47650.8|47635.8|47720.2|47705.2|47281.8|47266.8|1427
1759701900000|2025-10-05 22:05:00|47650.7|47635.7|47748.1|47733.1|48038.5|48023.5|47591.2|47576.2|603
1759702200000|2025-10-05 22:10:00|47745.6|47730.6|47818|47803|47940.7|47925.7|47663.1|47648.1|653
1759702500000|2025-10-05 22:15:00|47822.8|47807.8|48030.7|48015.7|48077.5|48062.5|47785.6|47770.6|401
1759702800000|2025-10-05 22:20:00|48038.2|48023.2|48060.5|48045.5|48243.1|48228.1|48038.1|48023.1|395
1759703100000|2025-10-05 22:25:00|48058|48043|48030.9|48015.9|48112|48097|47939.9|47924.9|284
1759703400000|2025-10-05 22:30:00|48028.4|48013.4|48015.5|48000.5|48073.1|48058.1|47990.5|47975.5|330
1759703700000|2025-10-05 22:35:00|48008|47993|47931|47916|48008|47993|47905.4|47890.4|223
1759704000000|2025-10-05 22:40:00|47928.5|47913.5|47985.5|47970.5|48016.1|48001.1|47921.6|47906.6|141
1759704300000|2025-10-05 22:45:00|47990.5|47975.5|48070.9|48055.9|48070.9|48055.9|47985.5|47970.5|131
1759704600000|2025-10-05 22:50:00|48075.9|48060.9|48103.1|48088.1|48103.1|48088.1|48040.6|48025.6|118
1759704900000|2025-10-05 22:55:00|48103|48088|48143.1|48128.1|48145.6|48130.6|48098|48083|156
1759705200000|2025-10-05 23:00:00|48143|48128|48070.2|48055.2|48153.2|48138.2|48043.3|48028.3|210
1759705500000|2025-10-05 23:05:00|48075.2|48060.2|48029.8|48014.8|48085.2|48070.2|48019.8|48004.8|82
1759705800000|2025-10-05 23:10:00|48029.2|48014.2|48000|47985|48044.2|48029.2|47995|47980|101
1759706100000|2025-10-05 23:15:00|47999.2|47984.2|47983|47968|48004.9|47989.9|47975.3|47960.3|131
1759706400000|2025-10-05 23:20:00|47980.5|47965.5|47873.1|47858.1|47980.5|47965.5|47848.5|47833.5|319
1759706700000|2025-10-05 23:25:00|47875.6|47860.6|47925.5|47910.5|47949|47934|47873.2|47858.2|102
1759707000000|2025-10-05 23:30:00|47948|47933|48325.8|48318.8|48450.6|48443.6|47948|47933|2267
1759707300000|2025-10-05 23:35:00|48323.3|48316.3|48304.8|48297.8|48538.5|48531.5|48284.7|48277.7|667
1759707600000|2025-10-05 23:40:00|48307.3|48300.3|48187.2|48180.2|48354.4|48347.4|48172.5|48165.5|582
1759707900000|2025-10-05 23:45:00|48197.2|48190.2|47773.4|47766.4|48229.5|48222.5|47666.7|47659.7|2666
1759708200000|2025-10-05 23:50:00|47773.7|47766.7|47774.4|47767.4|47786.8|47779.8|47634.4|47627.4|1077
1759708500000|2025-10-05 23:55:00|47773.3|47766.3|47603.4|47596.4|47782.4|47775.4|47598.4|47591.4|730
1759708800000|2025-10-06 00:00:00|47604|47597|47388.3|47381.3|47604.9|47597.9|47347.7|47340.7|2580
1759709100000|2025-10-06 00:05:00|47390.8|47383.8|47498.5|47491.5|47676.9|47669.9|47295.9|47288.9|1940
1759709400000|2025-10-06 00:10:00|47496|47489|47789.6|47782.6|47794.4|47787.4|47419.1|47412.1|1560
1759709700000|2025-10-06 00:15:00|47797.1|47790.1|47706|47699|47798.9|47791.9|47622.2|47615.2|1529
1759710000000|2025-10-06 00:20:00|47703.5|47696.5|47469.8|47462.8|47705.3|47698.3|47469.8|47462.8|876
1759710300000|2025-10-06 00:25:00|47472.3|47465.3|47536.6|47529.6|47564.2|47557.2|47455|47448|711
1759710600000|2025-10-06 00:30:00|47534.1|47527.1|47509.5|47502.5|47618.1|47611.1|47509.5|47502.5|730
1759710900000|2025-10-06 00:35:00|47512|47505|47527.4|47520.4|47574.3|47567.3|47475.6|47468.6|715
1759711200000|2025-10-06 00:40:00|47524.9|47517.9|47695.5|47688.5|47705.9|47698.9|47522.4|47515.4|878
1759711500000|2025-10-06 00:45:00|47698|47691|47661.3|47654.3|47703|47696|47550|47543|665
1759711800000|2025-10-06 00:50:00|47659.7|47652.7|47695.9|47688.9|47695.9|47688.9|47634.7|47627.7|376
1759712100000|2025-10-06 00:55:00|47695.5|47688.5|47653.8|47646.8|47739.5|47732.5|47602.6|47595.6|466
1759712400000|2025-10-06 01:00:00|47651.3|47644.3|47664.9|47657.9|47671.3|47664.3|47572.5|47565.5|448
1759712700000|2025-10-06 01:05:00|47662.4|47655.4|47674.8|47667.8|47734.5|47727.5|47651.8|47644.8|384
1759713000000|2025-10-06 01:10:00|47672.3|47665.3|47753|47746|47758|47751|47664.9|47657.9|329
1759713300000|2025-10-06 01:15:00|47755.5|47748.5|47749.2|47742.2|47766|47759|47685.7|47678.7|318
1759713600000|2025-10-06 01:20:00|47746.7|47739.7|47658.8|47651.8|47749.2|47742.2|47646.8|47639.8|426
1759713900000|2025-10-06 01:25:00|47656.3|47649.3|47673.2|47666.2|47699.8|47692.8|47639.1|47632.1|417
1759714200000|2025-10-06 01:30:00|47670.7|47663.7|47753.2|47746.2|47764.5|47757.5|47670.7|47663.7|455
1759714500000|2025-10-06 01:35:00|47755.7|47748.7|47782.1|47775.1|47816.8|47809.8|47739.1|47732.1|446
1759714800000|2025-10-06 01:40:00|47784.6|47777.6|47861.7|47854.7|47865.2|47858.2|47777.8|47770.8|516
1759715100000|2025-10-06 01:45:00|47859.2|47852.2|47843.7|47836.7|47912.5|47905.5|47838.7|47831.7|397
1759715400000|2025-10-06 01:50:00|47841.2|47834.2|47785.6|47778.6|47868.6|47861.6|47760.5|47753.5|393
1759715700000|2025-10-06 01:55:00|47783.1|47776.1|47745.6|47738.6|47783.2|47776.2|47716.2|47709.2|426
1759716000000|2025-10-06 02:00:00|47735.6|47728.6|47806|47799|47816|47809|47730.8|47723.8|360
1759716300000|2025-10-06 02:05:00|47808.5|47801.5|47825.8|47818.8|47857|47850|47808.5|47801.5|260
1759716600000|2025-10-06 02:10:00|47828.3|47821.3|47864|47857|47881.5|47874.5|47825.8|47818.8|258
1759716900000|2025-10-06 02:15:00|47866.5|47859.5|47866.4|47859.4|47871.4|47864.4|47821.5|47814.5|154
1759717200000|2025-10-06 02:20:00|47863.9|47856.9|47866.9|47859.9|47877|47870|47836.9|47829.9|173
1759717500000|2025-10-06 02:25:00|47869.2|47862.2|47868.4|47861.4|47890.7|47883.7|47855.7|47848.7|150
1759717800000|2025-10-06 02:30:00|47870.9|47863.9|47931|47924|47951.2|47944.2|47870.9|47863.9|425
1759718100000|2025-10-06 02:35:00|47931.3|47924.3|47925.8|47918.8|47939.1|47932.1|47915.8|47908.8|110
1759718400000|2025-10-06 02:40:00|47930.8|47923.8|47909.5|47902.5|47933.3|47926.3|47891|47884|124
1759718700000|2025-10-06 02:45:00|47912|47905|47910.9|47903.9|47932|47925|47904.2|47897.2|103
1759719000000|2025-10-06 02:50:00|47905.9|47898.9|47885.9|47878.9|47909|47902|47849|47842|198
1759719300000|2025-10-06 02:55:00|47883.4|47876.4|47850.9|47843.9|47894.3|47887.3|47850.9|47843.9|179
1759719600000|2025-10-06 03:00:00|47850.7|47843.7|47874.7|47867.7|47877.2|47870.2|47840.6|47833.6|161
1759719900000|2025-10-06 03:05:00|47877.2|47870.2|47897.5|47890.5|47907.5|47900.5|47864.7|47857.7|100
1759720200000|2025-10-06 03:10:00|47900|47893|47911.3|47904.3|47929|47922|47897.5|47890.5|70
1759720500000|2025-10-06 03:15:00|47908.8|47901.8|47863.7|47856.7|47908.8|47901.8|47858|47851|81
1759720800000|2025-10-06 03:20:00|47861.5|47854.5|47868|47861|47868|47861|47831.5|47824.5|225
1759721100000|2025-10-06 03:25:00|47865.5|47858.5|47895.5|47888.5|47905.6|47898.6|47863|47856|221
1759721400000|2025-10-06 03:30:00|47893|47886|47904.2|47897.2|47914.2|47907.2|47793.5|47786.5|459
1759721700000|2025-10-06 03:35:00|47901.7|47894.7|47852.8|47845.8|47910.3|47903.3|47799.4|47792.4|224
1759722000000|2025-10-06 03:40:00|47850.3|47843.3|47876.5|47869.5|47896.2|47889.2|47823.2|47816.2|285
1759722300000|2025-10-06 03:45:00|47879|47872|47950.7|47943.7|47951.6|47944.6|47871.5|47864.5|234
1759722600000|2025-10-06 03:50:00|47951.1|47944.1|47947.3|47940.3|47996.5|47989.5|47938.6|47931.6|524
1759722900000|2025-10-06 03:55:00|47948.4|47941.4|47832.2|47825.2|47964|47957|47827.2|47820.2|389
1759723200000|2025-10-06 04:00:00|47837.2|47830.2|47635.8|47628.8|47839.7|47832.7|47612.8|47605.8|1146
1759723500000|2025-10-06 04:05:00|47640.8|47633.8|47705.5|47698.5|47717.3|47710.3|47611.6|47604.6|609
1759723800000|2025-10-06 04:10:00|47708|47701|47771.2|47764.2|47796.8|47789.8|47690.5|47683.5|468
1759724100000|2025-10-06 04:15:00|47773.7|47766.7|47759.5|47752.5|47791|47784|47720.2|47713.2|462
1759724400000|2025-10-06 04:20:00|47757|47750|47737.1|47730.1|47806.2|47799.2|47723.7|47716.7|341
1759724700000|2025-10-06 04:25:00|47734.6|47727.6|47778.1|47771.1|47784.3|47777.3|47688.8|47681.8|305
1759725000000|2025-10-06 04:30:00|47775.6|47768.6|47823.4|47816.4|47849.3|47842.3|47770.8|47763.8|218
1759725300000|2025-10-06 04:35:00|47825.9|47818.9|47868|47861|47900.8|47893.8|47825.9|47818.9|439
1759725600000|2025-10-06 04:40:00|47875.5|47868.5|47910.5|47903.5|47935.7|47928.7|47865.5|47858.5|412
1759725900000|2025-10-06 04:45:00|47908|47901|47909.2|47902.2|47920.3|47913.3|47885.3|47878.3|283
1759726200000|2025-10-06 04:50:00|47911.7|47904.7|47940.1|47933.1|47952.6|47945.6|47899.2|47892.2|171
1759726500000|2025-10-06 04:55:00|47941.2|47934.2|47960.8|47953.8|47970|47963|47938.7|47931.7|204
1759726800000|2025-10-06 05:00:00|47958.3|47951.3|47980.7|47973.7|47995.7|47988.7|47925.7|47918.7|558
1759727100000|2025-10-06 05:05:00|47978.2|47971.2|47970.7|47963.7|47985.7|47978.7|47948.2|47941.2|314
1759727400000|2025-10-06 05:10:00|47970.9|47963.9|47948.5|47941.5|47991.1|47984.1|47948.5|47941.5|239
1759727700000|2025-10-06 05:15:00|47946|47939|48006.9|47999.9|48029.2|48022.2|47933.5|47926.5|389
1759728000000|2025-10-06 05:20:00|48004.4|47997.4|48018.6|48011.6|48050.7|48043.7|47981.8|47974.8|305
1759728300000|2025-10-06 05:25:00|48018.4|48011.4|48069|48062|48085.7|48078.7|48015.1|48008.1|525
1759728600000|2025-10-06 05:30:00|48066.5|48059.5|48093.3|48086.3|48099.6|48092.6|48061.8|48054.8|230
1759728900000|2025-10-06 05:35:00|48095.8|48088.8|48100.3|48093.3|48117|48110|48080.3|48073.3|342
1759729200000|2025-10-06 05:40:00|48097.8|48090.8|48083.3|48076.3|48100.3|48093.3|48045.5|48038.5|315
1759729500000|2025-10-06 05:45:00|48088.3|48081.3|48138.1|48131.1|48173.4|48166.4|48085.5|48078.5|476
1759729800000|2025-10-06 05:50:00|48139.2|48132.2|48100.7|48093.7|48154.7|48147.7|48092.4|48085.4|425
1759730100000|2025-10-06 05:55:00|48098.2|48091.2|48060.9|48053.9|48119.1|48112.1|48055.7|48048.7|355
1759730400000|2025-10-06 06:00:00|48058.4|48051.4|48065.5|48058.5|48085.5|48078.5|47988.1|47981.1|779
1759730700000|2025-10-06 06:05:00|48063|48056|48053.1|48046.1|48070.6|48063.6|48030.5|48023.5|385
1759731000000|2025-10-06 06:10:00|48055.6|48048.6|48080.7|48073.7|48090.7|48083.7|48050.6|48043.6|336
1759731300000|2025-10-06 06:15:00|48078.2|48071.2|48024.7|48017.7|48081|48074|48009.7|48002.7|380
1759731600000|2025-10-06 06:20:00|48022.2|48015.2|47998|47991|48024.7|48017.7|47978.1|47971.1|630
1759731900000|2025-10-06 06:25:00|48003|47996|48002.1|47995.1|48023|48016|47978.3|47971.3|739
1759732200000|2025-10-06 06:30:00|48004.6|47997.6|48086.1|48079.1|48086.1|48079.1|47987.5|47980.5|1245
1759732500000|2025-10-06 06:35:00|48088.6|48081.6|48133.3|48126.3|48145.6|48138.6|48075.5|48068.5|730
1759732800000|2025-10-06 06:40:00|48130.8|48123.8|48145.7|48138.7|48175.8|48168.8|48123.3|48116.3|572
1759733100000|2025-10-06 06:45:00|48143.2|48136.2|48163.3|48156.3|48165.8|48158.8|48133.2|48126.2|315
1759733400000|2025-10-06 06:50:00|48164.8|48157.8|48152.6|48145.6|48174.8|48167.8|48123.5|48116.5|126
1759733700000|2025-10-06 06:55:00|48152.7|48145.7|48134.7|48127.7|48159.7|48152.7|48127.2|48120.2|488
1759734000000|2025-10-06 07:00:00|48137.2|48130.2|48148.5|48141.5|48173.5|48166.5|48122.2|48115.2|358
1759734300000|2025-10-06 07:05:00|48146|48139|48140.8|48133.8|48146.3|48139.3|48130.8|48123.8|134
1759734600000|2025-10-06 07:10:00|48143.3|48136.3|48193.2|48186.2|48193.2|48186.2|48140.8|48133.8|183
1759734900000|2025-10-06 07:15:00|48190.7|48183.7|48161.2|48154.2|48203.2|48196.2|48156.2|48149.2|92
1759735200000|2025-10-06 07:20:00|48158.7|48151.7|48130.5|48123.5|48161.2|48154.2|48121.3|48114.3|197
1759735500000|2025-10-06 07:25:00|48128|48121|48138.2|48131.2|48143.4|48136.4|48119.2|48112.2|98
1759735800000|2025-10-06 07:30:00|48140.7|48133.7|48147.5|48140.5|48155|48148|48135|48128|65
1759736100000|2025-10-06 07:35:00|48152.5|48145.5|48150.6|48143.6|48169.4|48162.4|48132.4|48125.4|235
1759736400000|2025-10-06 07:40:00|48145.6|48138.6|48086.3|48079.3|48159.4|48152.4|47994.8|47987.8|370
1759736700000|2025-10-06 07:45:00|48088.8|48081.8|48083.7|48076.7|48103.7|48096.7|48060.9|48053.9|112
1759737000000|2025-10-06 07:50:00|48083.5|48076.5|48115.7|48108.7|48136|48129|48078.5|48071.5|225
1759737300000|2025-10-06 07:55:00|48118.2|48111.2|48085.6|48078.6|48153.2|48146.2|48080.6|48073.6|112
1759737600000|2025-10-06 08:00:00|48088.1|48081.1|48267.4|48260.4|48272.4|48265.4|48054.3|48047.3|434
1759737900000|2025-10-06 08:05:00|48267.3|48260.3|48207.5|48200.5|48307.2|48300.2|48192.5|48185.5|296
1759738200000|2025-10-06 08:10:00|48210|48203|48132.2|48125.2|48227.5|48220.5|48097.2|48090.2|350
1759738500000|2025-10-06 08:15:00|48124.7|48117.7|48084.3|48077.3|48131.7|48124.7|48054.3|48047.3|458
1759738800000|2025-10-06 08:20:00|48081.8|48074.8|48063.8|48056.8|48110.5|48103.5|48053.8|48046.8|383
1759739100000|2025-10-06 08:25:00|48061.3|48054.3|48059.6|48052.6|48088.6|48081.6|48042.1|48035.1|211
1759739400000|2025-10-06 08:30:00|48057.1|48050.1|48135.5|48128.5|48135.5|48128.5|48049.6|48042.6|244
1759739700000|2025-10-06 08:35:00|48138|48131|48156|48149|48165.9|48158.9|48115.5|48108.5|54
1759740000000|2025-10-06 08:40:00|48163.5|48156.5|48119.4|48112.4|48176.7|48169.7|48094.9|48087.9|108
1759740300000|2025-10-06 08:45:00|48121.9|48114.9|48119|48112|48149.4|48142.4|48101.5|48094.5|40
1759740600000|2025-10-06 08:50:00|48121.5|48114.5|48153.4|48146.4|48153.4|48146.4|48104.7|48097.7|93
1759740900000|2025-10-06 08:55:00|48155.9|48148.9|48169.2|48162.2|48216.2|48209.2|48155.9|48148.9|367
1759741200000|2025-10-06 09:00:00|48174.2|48167.2|48199.9|48192.9|48202.5|48195.5|48152.5|48145.5|146
1759741500000|2025-10-06 09:05:00|48199.7|48192.7|48170.7|48163.7|48227.3|48220.3|48168.2|48161.2|267
1759741800000|2025-10-06 09:10:00|48168.2|48161.2|48147.5|48140.5|48180.7|48173.7|48147.5|48140.5|202
1759742100000|2025-10-06 09:15:00|48150|48143|48110.6|48103.6|48155.7|48148.7|48104.3|48097.3|274
1759742400000|2025-10-06 09:20:00|48110.7|48103.7|48182.4|48175.4|48197|48190|48110.7|48103.7|324
1759742700000|2025-10-06 09:25:00|48187.4|48180.4|48187.5|48180.5|48192.5|48185.5|48170|48163|29
1759743000000|2025-10-06 09:30:00|48190|48183|48204.9|48197.9|48219.9|48212.9|48165|48158|28
1759743300000|2025-10-06 09:35:00|48202.4|48195.4|48235.9|48228.9|48242.8|48235.8|48197.3|48190.3|76
1759743600000|2025-10-06 09:40:00|48236.5|48229.5|48318.8|48311.8|48321.3|48314.3|48228|48221|376
1759743900000|2025-10-06 09:45:00|48316.3|48309.3|48282.5|48275.5|48335.8|48328.8|48272.5|48265.5|138
1759744200000|2025-10-06 09:50:00|48285|48278|48268.3|48261.3|48297.5|48290.5|48255.6|48248.6|83
1759744500000|2025-10-06 09:55:00|48270.8|48263.8|48312.5|48305.5|48312.5|48305.5|48265.5|48258.5|92
1759744800000|2025-10-06 10:00:00|48317.5|48310.5|48287.5|48280.5|48322.5|48315.5|48285|48278|89
1759745100000|2025-10-06 10:05:00|48285|48278|48270.5|48263.5|48290|48283|48255.5|48248.5|61
1759745400000|2025-10-06 10:10:00|48273|48266|48246.1|48239.1|48280.6|48273.6|48243.1|48236.1|36
1759745700000|2025-10-06 10:15:00|48243.6|48236.6|48247.5|48240.5|48270.4|48263.4|48230.6|48223.6|24
1759746000000|2025-10-06 10:20:00|48245|48238|48265.6|48258.6|48271.6|48264.6|48237.5|48230.5|18
1759746300000|2025-10-06 10:25:00|48263.1|48256.1|48255.7|48248.7|48281.4|48274.4|48253.2|48246.2|44
1759746600000|2025-10-06 10:30:00|48258.2|48251.2|48243.1|48236.1|48268.1|48261.1|48243.1|48236.1|16
1759746900000|2025-10-06 10:35:00|48245.6|48238.6|48216.6|48209.6|48245.6|48238.6|48207.6|48200.6|37
1759747200000|2025-10-06 10:40:00|48214.1|48207.1|48228.1|48221.1|48228.1|48221.1|48199.1|48192.1|42
1759747500000|2025-10-06 10:45:00|48230.6|48223.6|48245|48238|48252.5|48245.5|48213.4|48206.4|147
1759747800000|2025-10-06 10:50:00|48247.5|48240.5|48303.6|48296.6|48321.1|48314.1|48245|48238|63
1759748100000|2025-10-06 10:55:00|48301.1|48294.1|48307.9|48300.9|48325.4|48318.4|48293.6|48286.6|119
1759748400000|2025-10-06 11:00:00|48302.9|48295.9|48264.1|48257.1|48305.4|48298.4|48259.1|48252.1|22
1759748700000|2025-10-06 11:05:00|48266.6|48259.6|48287.3|48280.3|48292.3|48285.3|48244.3|48237.3|78
1759749000000|2025-10-06 11:10:00|48289.8|48282.8|48317.3|48310.3|48325.1|48318.1|48281.3|48274.3|91
1759749300000|2025-10-06 11:15:00|48319.8|48312.8|48313.8|48306.8|48346.5|48339.5|48309.2|48302.2|171
1759749600000|2025-10-06 11:20:00|48316.3|48309.3|48298.3|48291.3|48321.3|48314.3|48293.8|48286.8|36
1759749900000|2025-10-06 11:25:00|48300.8|48293.8|48299.6|48292.6|48318.3|48311.3|48298.3|48291.3|54
1759750200000|2025-10-06 11:30:00|48302.1|48295.1|48321.7|48314.7|48324.2|48317.2|48297.1|48290.1|62
1759750500000|2025-10-06 11:35:00|48321.2|48314.2|48347.8|48340.8|48354.3|48347.3|48308.2|48301.2|120
1759750800000|2025-10-06 11:40:00|48348.7|48341.7|48374.8|48367.8|48392.2|48385.2|48348.7|48341.7|414
1759751100000|2025-10-06 11:45:00|48372.3|48365.3|48393.7|48386.7|48408.5|48401.5|48372.3|48365.3|135
1759751400000|2025-10-06 11:50:00|48396.2|48389.2|48421.1|48414.1|48441|48434|48392.2|48385.2|154
1759751700000|2025-10-06 11:55:00|48423.6|48416.6|48460.6|48453.6|48475.6|48468.6|48416|48409|144
1759752000000|2025-10-06 12:00:00|48463.1|48456.1|48411.9|48404.9|48480.6|48473.6|48258.7|48251.7|1591
1759752300000|2025-10-06 12:05:00|48414.4|48407.4|48315.6|48308.6|48439.5|48432.5|48308.1|48301.1|506
1759752600000|2025-10-06 12:10:00|48313.1|48306.1|48380|48373|48392.5|48385.5|48273.4|48266.4|363
1759752900000|2025-10-06 12:15:00|48382.5|48375.5|48372.3|48365.3|48406.7|48399.7|48362.3|48355.3|157
1759753200000|2025-10-06 12:20:00|48377.3|48370.3|48425.2|48418.2|48433.7|48426.7|48367.3|48360.3|145
1759753500000|2025-10-06 12:25:00|48427.7|48420.7|48409|48402|48453.8|48446.8|48406.5|48399.5|171
1759753800000|2025-10-06 12:30:00|48406.5|48399.5|48417.1|48410.1|48432.4|48425.4|48395|48388|70
1759754100000|2025-10-06 12:35:00|48414.6|48407.6|48391.9|48384.9|48417.1|48410.1|48381.2|48374.2|103
1759754400000|2025-10-06 12:40:00|48386.9|48379.9|48336.6|48329.6|48416.9|48409.9|48333.7|48326.7|302
1759754700000|2025-10-06 12:45:00|48334.1|48327.1|48382.6|48375.6|48387.8|48380.8|48334.1|48327.1|114
1759755000000|2025-10-06 12:50:00|48381.9|48374.9|48382|48375|48387.8|48380.8|48350.5|48343.5|88
1759755300000|2025-10-06 12:55:00|48381.7|48374.7|48344.7|48337.7|48384.2|48377.2|48344.7|48337.7|44
1759755600000|2025-10-06 13:00:00|48349.7|48342.7|48342.9|48335.9|48375.2|48368.2|48340.4|48333.4|95
1759755900000|2025-10-06 13:05:00|48345.4|48338.4|48355|48348|48370|48363|48338.3|48331.3|139
1759756200000|2025-10-06 13:10:00|48360|48353|48375.9|48368.9|48380|48373|48347.5|48340.5|102
1759756500000|2025-10-06 13:15:00|48378.4|48371.4|48372|48365|48382|48375|48362|48355|57
1759756800000|2025-10-06 13:20:00|48374.5|48367.5|48353|48346|48382|48375|48335.5|48328.5|219
1759757100000|2025-10-06 13:25:00|48355.5|48348.5|48405.1|48398.1|48405.1|48398.1|48341.6|48334.6|236
1759757400000|2025-10-06 13:30:00|48402.6|48395.6|48482.3|48475.3|48507.4|48500.4|48392.5|48385.5|717
1759757700000|2025-10-06 13:35:00|48487.3|48480.3|48484|48477|48517.1|48510.1|48469|48462|512
1759758000000|2025-10-06 13:40:00|48482.1|48475.1|48423.2|48416.2|48486.4|48479.4|48386.4|48379.4|435
1759758300000|2025-10-06 13:45:00|48420.7|48413.7|48470.5|48463.5|48490.8|48483.8|48415.7|48408.7|246
1759758600000|2025-10-06 13:50:00|48465.5|48458.5|48418.5|48411.5|48465.5|48458.5|48410.5|48403.5|285
1759758900000|2025-10-06 13:55:00|48416|48409|48381.8|48374.8|48416|48409|48357.9|48350.9|411
1759759200000|2025-10-06 14:00:00|48386.8|48379.8|48373.8|48366.8|48388.8|48381.8|48303.8|48296.8|319
1759759500000|2025-10-06 14:05:00|48376.3|48369.3|48367.4|48360.4|48401.9|48394.9|48356.3|48349.3|240
1759759800000|2025-10-06 14:10:00|48369.9|48362.9|48436.8|48429.8|48436.8|48429.8|48327.4|48320.4|292
1759760100000|2025-10-06 14:15:00|48439.3|48432.3|48452.2|48445.2|48461.8|48454.8|48431.1|48424.1|132
1759760400000|2025-10-06 14:20:00|48457.2|48450.2|48489.4|48482.4|48504.1|48497.1|48457.2|48450.2|147
1759760700000|2025-10-06 14:25:00|48488.2|48481.2|48476.6|48469.6|48499.1|48492.1|48462.2|48455.2|247
1759761000000|2025-10-06 14:30:00|48477|48470|48476.1|48469.1|48494.5|48487.5|48446.1|48439.1|117
1759761300000|2025-10-06 14:35:00|48478.6|48471.6|48461.1|48454.1|48496.1|48489.1|48448.6|48441.6|102
1759761600000|2025-10-06 14:40:00|48466.1|48459.1|48464.4|48457.4|48488.4|48481.4|48429|48422|162
1759761900000|2025-10-06 14:45:00|48466.9|48459.9|48534.4|48527.4|48536.9|48529.9|48448.2|48441.2|179
1759762200000|2025-10-06 14:50:00|48531.9|48524.9|48524.4|48517.4|48562.4|48555.4|48499.2|48492.2|223
1759762500000|2025-10-06 14:55:00|48521.9|48514.9|48554.3|48547.3|48574.3|48567.3|48514|48507|204
1759762800000|2025-10-06 15:00:00|48551.8|48544.8|48562|48555|48577.5|48570.5|48540.6|48533.6|98
1759763100000|2025-10-06 15:05:00|48564.5|48557.5|48590.1|48583.1|48618.5|48611.5|48559.4|48552.4|140
1759763400000|2025-10-06 15:10:00|48587.6|48580.6|48584|48577|48591.6|48584.6|48565.9|48558.9|67
1759763700000|2025-10-06 15:15:00|48586.5|48579.5|48605.9|48598.9|48616.7|48609.7|48584|48577|208
1759764000000|2025-10-06 15:20:00|48603.4|48596.4|48606.8|48599.8|48629.9|48622.9|48588.3|48581.3|169
1759764300000|2025-10-06 15:25:00|48601.8|48594.8|48601|48594|48618.1|48611.1|48584.3|48577.3|55
1759764600000|2025-10-06 15:30:00|48600.9|48593.9|48650.6|48643.6|48655.6|48648.6|48591.8|48584.8|179
1759764900000|2025-10-06 15:35:00|48651.2|48644.2|48643.3|48636.3|48670.6|48663.6|48633|48626|262
1759765200000|2025-10-06 15:40:00|48643.6|48636.6|48618.9|48611.9|48660.4|48653.4|48602.2|48595.2|131
1759765500000|2025-10-06 15:45:00|48621.4|48614.4|48609.9|48602.9|48638.8|48631.8|48597.3|48590.3|113
1759765800000|2025-10-06 15:50:00|48614.9|48607.9|48594.9|48587.9|48619.9|48612.9|48574.9|48567.9|253
1759766100000|2025-10-06 15:55:00|48592.4|48585.4|48610.5|48603.5|48618|48611|48592.4|48585.4|63
1759766400000|2025-10-06 16:00:00|48605.5|48598.5|48588.8|48581.8|48615.5|48608.5|48578.8|48571.8|60
1759766700000|2025-10-06 16:05:00|48591.3|48584.3|48602.2|48595.2|48618.8|48611.8|48588.8|48581.8|136
1759767000000|2025-10-06 16:10:00|48604.7|48597.7|48610.6|48603.6|48615.6|48608.6|48592|48585|74
1759767300000|2025-10-06 16:15:00|48608.1|48601.1|48635.7|48628.7|48640.7|48633.7|48603.1|48596.1|81
1759767600000|2025-10-06 16:20:00|48633.2|48626.2|48646.4|48639.4|48652.8|48645.8|48630.7|48623.7|59
1759767900000|2025-10-06 16:25:00|48645.8|48638.8|48652.4|48645.4|48657.2|48650.2|48635.6|48628.6|63
1759768200000|2025-10-06 16:30:00|48654.9|48647.9|48636.7|48629.7|48657.8|48650.8|48636.4|48629.4|53
1759768500000|2025-10-06 16:35:00|48634.2|48627.2|48613.7|48606.7|48636.7|48629.7|48607.9|48600.9|64
1759768800000|2025-10-06 16:40:00|48611.2|48604.2|48628.8|48621.8|48628.8|48621.8|48608.7|48601.7|51
1759769100000|2025-10-06 16:45:00|48626.3|48619.3|48615.5|48608.5|48626.3|48619.3|48613|48606|53
1759769400000|2025-10-06 16:50:00|48618|48611|48632.5|48625.5|48642.5|48635.5|48612.5|48605.5|59
1759769700000|2025-10-06 16:55:00|48635|48628|48646.5|48639.5|48657.5|48650.5|48630|48623|109
1759770000000|2025-10-06 17:00:00|48644|48637|48622|48615|48649|48642|48613|48606|73
1759770300000|2025-10-06 17:05:00|48617|48610|48618.9|48611.9|48634.6|48627.6|48607|48600|23
1759770600000|2025-10-06 17:10:00|48621.4|48614.4|48639.8|48632.8|48639.8|48632.8|48606.4|48599.4|46
1759770900000|2025-10-06 17:15:00|48642.3|48635.3|48635.8|48628.8|48647.3|48640.3|48623|48616|115
1759771200000|2025-10-06 17:20:00|48640.8|48633.8|48676.1|48669.1|48676.1|48669.1|48635.8|48628.8|114
1759771500000|2025-10-06 17:25:00|48675.9|48668.9|48636.9|48629.9|48675.9|48668.9|48631.9|48624.9|138
1759771800000|2025-10-06 17:30:00|48636.6|48629.6|48630.1|48623.1|48639.1|48632.1|48620.9|48613.9|77
1759772100000|2025-10-06 17:35:00|48625.1|48618.1|48615.9|48608.9|48627.6|48620.6|48600.5|48593.5|124
1759772400000|2025-10-06 17:40:00|48618.4|48611.4|48585.9|48578.9|48620.9|48613.9|48583.4|48576.4|164
1759772700000|2025-10-06 17:45:00|48585.6|48578.6|48605.7|48598.7|48608.2|48601.2|48570.6|48563.6|120
1759773000000|2025-10-06 17:50:00|48603.2|48596.2|48612.4|48605.4|48621.7|48614.7|48595.9|48588.9|46
1759773300000|2025-10-06 17:55:00|48609.9|48602.9|48621.6|48614.6|48626.6|48619.6|48596.4|48589.4|39
1759773600000|2025-10-06 18:00:00|48619.1|48612.1|48639.1|48632.1|48644.1|48637.1|48610.4|48603.4|33
1759773900000|2025-10-06 18:05:00|48641.6|48634.6|48630.4|48623.4|48644.1|48637.1|48622.9|48615.9|59
1759774200000|2025-10-06 18:10:00|48627.9|48620.9|48635.4|48628.4|48649.7|48642.7|48627.9|48620.9|51
1759774500000|2025-10-06 18:15:00|48640.4|48633.4|48625.4|48618.4|48640.4|48633.4|48617.5|48610.5|132
1759774800000|2025-10-06 18:20:00|48627.9|48620.9|48607|48600|48630.4|48623.4|48602|48595|84
1759775100000|2025-10-06 18:25:00|48604.5|48597.5|48597.5|48590.5|48607.5|48600.5|48597|48590|19
1759775400000|2025-10-06 18:30:00|48595|48588|48613|48606|48615.5|48608.5|48592.5|48585.5|61
1759775700000|2025-10-06 18:35:00|48608|48601|48595.8|48588.8|48621.9|48614.9|48595.8|48588.8|39
1759776000000|2025-10-06 18:40:00|48595.1|48588.1|48596.3|48589.3|48601.3|48594.3|48581.3|48574.3|44
1759776300000|2025-10-06 18:45:00|48597.1|48590.1|48610.6|48603.6|48616.1|48609.1|48596.7|48589.7|44
1759776600000|2025-10-06 18:50:00|48611.8|48604.8|48628.9|48621.9|48628.9|48621.9|48611.8|48604.8|36
1759776900000|2025-10-06 18:55:00|48627.7|48620.7|48639.3|48632.3|48643.4|48636.4|48617|48610|59
1759777200000|2025-10-06 19:00:00|48636.8|48629.8|48627.8|48620.8|48640.4|48633.4|48624.4|48617.4|128
1759777500000|2025-10-06 19:05:00|48625.3|48618.3|48641.5|48634.5|48645.3|48638.3|48624.4|48617.4|242
1759777800000|2025-10-06 19:10:00|48641.9|48634.9|48650.6|48643.6|48653.7|48646.7|48636.5|48629.5|71
1759778100000|2025-10-06 19:15:00|48650.8|48643.8|48638.6|48631.6|48653.3|48646.3|48626.2|48619.2|109
1759778400000|2025-10-06 19:20:00|48636.1|48629.1|48641.2|48634.2|48641.4|48634.4|48621.1|48614.1|57
1759778700000|2025-10-06 19:25:00|48640.8|48633.8|48631.4|48624.4|48651.1|48644.1|48631.4|48624.4|57
1759779000000|2025-10-06 19:30:00|48628.9|48621.9|48621|48614|48628.9|48621.9|48614.2|48607.2|64
1759779300000|2025-10-06 19:35:00|48618.5|48611.5|48619|48612|48626.1|48619.1|48605.8|48598.8|70
1759779600000|2025-10-06 19:40:00|48621.5|48614.5|48609.9|48602.9|48621.5|48614.5|48598.9|48591.9|142
1759779900000|2025-10-06 19:45:00|48607.8|48600.8|48602.5|48595.5|48621.7|48614.7|48586.8|48579.8|173
1759780200000|2025-10-06 19:50:00|48607.5|48600.5|48569|48562|48610|48603|48569|48562|301
1759780500000|2025-10-06 19:55:00|48571.5|48564.5|48536.8|48529.8|48571.5|48564.5|48536.8|48529.8|500
1759780800000|2025-10-06 20:00:00|48534.3|48527.3|48518.7|48511.7|48538|48531|48508.7|48501.7|147
1759781100000|2025-10-06 20:05:00|48516.2|48509.2|48527.4|48520.4|48530.9|48523.9|48507.7|48500.7|34
1759781400000|2025-10-06 20:10:00|48529.9|48522.9|48507.4|48500.4|48534.9|48527.9|48502.4|48495.4|85
1759781700000|2025-10-06 20:15:00|48504.9|48497.9|48502.8|48495.8|48509.4|48502.4|48489.4|48482.4|36
1759782000000|2025-10-06 20:20:00|48500.3|48493.3|48521.3|48514.3|48523.8|48516.8|48497.8|48490.8|14
1759782300000|2025-10-06 20:25:00|48523.8|48516.8|48529.9|48522.9|48532.4|48525.4|48522.4|48515.4|13
1759782600000|2025-10-06 20:30:00|48529.8|48522.8|48581.7|48574.7|48582.1|48575.1|48529.8|48522.8|31
1759782900000|2025-10-06 20:35:00|48581|48574|48567.4|48560.4|48581|48574|48552.5|48545.5|16
1759783200000|2025-10-06 20:40:00|48564.9|48557.9|48565.2|48558.2|48565.2|48558.2|48554.4|48547.4|6
1759783500000|2025-10-06 20:45:00|48562.7|48555.7|48542.9|48535.9|48570.2|48563.2|48542.9|48535.9|14
1759783800000|2025-10-06 20:50:00|48545.4|48538.4|48536.2|48529.2|48547.9|48540.9|48533.4|48526.4|14
1759784100000|2025-10-06 20:55:00|48533.7|48526.7|48563.8|48533.8|48568.8|48554.6|48531.2|48524.2|39
1759784400000|2025-10-06 21:00:00|48563.7|48533.7|48564.3|48534.3|48565.4|48535.4|48563.1|48533.1|0
1759784700000|2025-10-06 21:05:00|48563.4|48533.4|48561.5|48531.5|48563.8|48533.8|48560.4|48530.4|0
1759785000000|2025-10-06 21:10:00|48562|48532|48560.8|48530.8|48562|48532|48558.3|48528.3|0
1759785300000|2025-10-06 21:15:00|48560.4|48530.4|48566.1|48536.1|48566.1|48536.1|48560.4|48530.4|0
1759785600000|2025-10-06 21:20:00|48566.4|48536.4|48566.6|48536.6|48568.5|48538.5|48564.3|48534.3|0
1759785900000|2025-10-06 21:25:00|48566.4|48536.4|48566.4|48536.4|48566.4|48536.4|48566.4|48536.4|0
1759786200000|2025-10-06 21:30:00|48565.2|48535.2|48566.1|48536.1|48566.1|48536.1|48565.2|48535.2|0
1759786500000|2025-10-06 21:35:00|48564.8|48534.8|48565.7|48535.7|48565.7|48535.7|48564.8|48534.8|0
1759786800000|2025-10-06 21:40:00|48567.1|48537.1|48565|48535|48567.8|48537.8|48565|48535|0
1759787100000|2025-10-06 21:45:00|48566|48536|48563.3|48533.3|48568.2|48538.2|48563.3|48533.3|0
1759787400000|2025-10-06 21:50:00|48562.4|48532.4|48563.3|48533.3|48563.3|48533.3|48562.4|48532.4|0
1759787700000|2025-10-06 21:55:00|48563|48533|48563.4|48533.4|48566.7|48536.7|48562.9|48532.9|0
1759788000000|2025-10-06 22:00:00|48571|48541|48596.8|48581.8|48611.8|48596.8|48567.4|48537.4|23
1759788300000|2025-10-06 22:05:00|48591.8|48576.8|48621|48606|48626.8|48611.8|48591.8|48576.8|47
1759788600000|2025-10-06 22:10:00|48621.8|48606.8|48617.7|48602.7|48632.9|48617.9|48612.9|48597.9|13
1759788900000|2025-10-06 22:15:00|48620.4|48605.4|48616.1|48601.1|48622.9|48607.9|48607.9|48592.9|4
1759789200000|2025-10-06 22:20:00|48614.2|48599.2|48632.4|48617.4|48633.7|48618.7|48614.2|48599.2|0
1759789500000|2025-10-06 22:25:00|48634.1|48619.1|48623|48608|48641.6|48626.6|48621.6|48606.6|1
1759789800000|2025-10-06 22:30:00|48624.2|48609.2|48612.3|48597.3|48626.7|48611.7|48612.3|48597.3|2
1759790100000|2025-10-06 22:35:00|48611.7|48596.7|48594|48579|48611.7|48596.7|48591.5|48576.5|1
1759790400000|2025-10-06 22:40:00|48589.7|48574.7|48578.2|48563.2|48590.7|48575.7|48570.7|48555.7|10
1759790700000|2025-10-06 22:45:00|48580.7|48565.7|48586.9|48571.9|48594.4|48579.4|48580.7|48565.7|2
1759791000000|2025-10-06 22:50:00|48596.9|48581.9|48601.9|48586.9|48604.4|48589.4|48586.9|48571.9|18
1759791300000|2025-10-06 22:55:00|48599.4|48584.4|48573.1|48558.1|48599.4|48584.4|48569.4|48554.4|37
1759791600000|2025-10-06 23:00:00|48575|48560|48542.7|48527.7|48582.2|48567.2|48542.7|48527.7|26
1759791900000|2025-10-06 23:05:00|48540.2|48525.2|48546|48531|48549.9|48534.9|48529.9|48514.9|5
1759792200000|2025-10-06 23:10:00|48543.1|48528.1|48538.3|48523.3|48548.1|48533.1|48530.6|48515.6|2
1759792500000|2025-10-06 23:15:00|48536.5|48521.5|48531.9|48516.9|48539.9|48524.9|48521.9|48506.9|12
1759792800000|2025-10-06 23:20:00|48534.4|48519.4|48570.2|48555.2|48572.7|48557.7|48534.4|48519.4|21
1759793100000|2025-10-06 23:25:00|48567.7|48552.7|48547.3|48532.3|48567.7|48552.7|48534.8|48519.8|21
1759793400000|2025-10-06 23:30:00|48554.8|48539.8|48530.2|48523.2|48586.3|48579.3|48527.6|48520.6|10475
1759793700000|2025-10-06 23:35:00|48527.7|48520.7|48442.2|48435.2|48527.7|48520.7|48426.8|48419.8|281
1759794000000|2025-10-06 23:40:00|48441.7|48434.7|48481.2|48474.2|48512.2|48505.2|48441.7|48434.7|125
1759794300000|2025-10-06 23:45:00|48483.7|48476.7|48398.9|48391.9|48495.9|48488.9|48390|48383|509
1759794600000|2025-10-06 23:50:00|48401.4|48394.4|48427.8|48420.8|48447.5|48440.5|48390.4|48383.4|195
1759794900000|2025-10-06 23:55:00|48425.3|48418.3|48387.7|48380.7|48432.8|48425.8|48358|48351|386
1759795200000|2025-10-07 00:00:00|48377.7|48370.7|48461.7|48454.7|48461.7|48454.7|48366.1|48359.1|1011
1759795500000|2025-10-07 00:05:00|48460.1|48453.1|48521.3|48514.3|48548|48541|48455.1|48448.1|352
1759795800000|2025-10-07 00:10:00|48518.8|48511.8|48477.6|48470.6|48534.2|48527.2|48396.1|48389.1|406
1759796100000|2025-10-07 00:15:00|48480.1|48473.1|48392.6|48385.6|48517.4|48510.4|48370|48363|615
1759796400000|2025-10-07 00:20:00|48395.1|48388.1|48351.9|48344.9|48410.4|48403.4|48310.1|48303.1|410
1759796700000|2025-10-07 00:25:00|48349.4|48342.4|48291.3|48284.3|48366.5|48359.5|48270.5|48263.5|514
1759797000000|2025-10-07 00:30:00|48293.8|48286.8|48248|48241|48339.3|48332.3|48234.4|48227.4|394
1759797300000|2025-10-07 00:35:00|48245.5|48238.5|48206.8|48199.8|48264.1|48257.1|48201.6|48194.6|475
1759797600000|2025-10-07 00:40:00|48204.3|48197.3|48080.3|48073.3|48225.7|48218.7|48077.3|48070.3|805
1759797900000|2025-10-07 00:45:00|48084.6|48077.6|48120.3|48113.3|48157.3|48150.3|48062.7|48055.7|721
1759798200000|2025-10-07 00:50:00|48115.3|48108.3|48189.4|48182.4|48210.4|48203.4|48052.8|48045.8|481
1759798500000|2025-10-07 00:55:00|48186.9|48179.9|48278|48271|48324|48317|48186.9|48179.9|505
1759798800000|2025-10-07 01:00:00|48280.5|48273.5|48344.4|48337.4|48372.6|48365.6|48271.9|48264.9|419
1759799100000|2025-10-07 01:05:00|48343.4|48336.4|48358.6|48351.6|48366.1|48359.1|48317.6|48310.6|195
1759799400000|2025-10-07 01:10:00|48356.1|48349.1|48361.2|48354.2|48405.7|48398.7|48336.1|48329.1|324
1759799700000|2025-10-07 01:15:00|48358.7|48351.7|48303.7|48296.7|48369.5|48362.5|48293.5|48286.5|192
1759800000000|2025-10-07 01:20:00|48306.2|48299.2|48287|48280|48321|48314|48253.5|48246.5|205
1759800300000|2025-10-07 01:25:00|48284.5|48277.5|48366.1|48359.1|48388.4|48381.4|48277|48270|208
1759800600000|2025-10-07 01:30:00|48363.6|48356.6|48343.6|48336.6|48413.9|48406.9|48343.6|48336.6|268
1759800900000|2025-10-07 01:35:00|48341.1|48334.1|48312.9|48305.9|48358.6|48351.6|48251.8|48244.8|364
1759801200000|2025-10-07 01:40:00|48315.4|48308.4|48245.3|48238.3|48325.5|48318.5|48234.9|48227.9|290
1759801500000|2025-10-07 01:45:00|48242.8|48235.8|48238.5|48231.5|48290.5|48283.5|48238.5|48231.5|201
1759801800000|2025-10-07 01:50:00|48241|48234|48268.9|48261.9|48290.7|48283.7|48236.9|48229.9|173
1759802100000|2025-10-07 01:55:00|48271.4|48264.4|48257.5|48250.5|48273.9|48266.9|48189.7|48182.7|370
1759802400000|2025-10-07 02:00:00|48255|48248|48267.7|48260.7|48270.2|48263.2|48197.7|48190.7|263
1759802700000|2025-10-07 02:05:00|48270.2|48263.2|48312.8|48305.8|48315.3|48308.3|48252.7|48245.7|225
1759803000000|2025-10-07 02:10:00|48310.3|48303.3|48242.3|48235.3|48315.3|48308.3|48237.3|48230.3|237
1759803300000|2025-10-07 02:15:00|48244.8|48237.8|48281.7|48274.7|48304.2|48297.2|48229.2|48222.2|200
1759803600000|2025-10-07 02:20:00|48284.2|48277.2|48271.9|48264.9|48297.6|48290.6|48246.8|48239.8|153
1759803900000|2025-10-07 02:25:00|48274.4|48267.4|48296.6|48289.6|48304.1|48297.1|48254.8|48247.8|242
1759804200000|2025-10-07 02:30:00|48299.1|48292.1|48252.4|48245.4|48306.6|48299.6|48247.2|48240.2|246
1759804500000|2025-10-07 02:35:00|48254.9|48247.9|48361.3|48354.3|48367.3|48360.3|48237.4|48230.4|295
1759804800000|2025-10-07 02:40:00|48358.8|48351.8|48391.2|48384.2|48396.2|48389.2|48349.8|48342.8|195
1759805100000|2025-10-07 02:45:00|48393.7|48386.7|48370.4|48363.4|48399.1|48392.1|48365.4|48358.4|62
1759805400000|2025-10-07 02:50:00|48367.9|48360.9|48366|48359|48380.4|48373.4|48358.5|48351.5|150
1759805700000|2025-10-07 02:55:00|48366.1|48359.1|48378.5|48371.5|48393.7|48386.7|48358.8|48351.8|173
1759806000000|2025-10-07 03:00:00|48381|48374|48364.5|48357.5|48398|48391|48359.5|48352.5|42
1759806300000|2025-10-07 03:05:00|48367|48360|48334.2|48327.2|48379.5|48372.5|48329.2|48322.2|58
1759806600000|2025-10-07 03:10:00|48334.8|48327.8|48349.4|48342.4|48364.8|48357.8|48322.3|48315.3|69
1759806900000|2025-10-07 03:15:00|48351.9|48344.9|48376|48369|48401|48394|48341.9|48334.9|171
1759807200000|2025-10-07 03:20:00|48378.5|48371.5|48369.1|48362.1|48384.2|48377.2|48361.6|48354.6|54
1759807500000|2025-10-07 03:25:00|48366.6|48359.6|48359.1|48352.1|48379.1|48372.1|48351.6|48344.6|175
1759807800000|2025-10-07 03:30:00|48356.6|48349.6|48273.8|48266.8|48389.1|48382.1|48268.8|48261.8|484
1759808100000|2025-10-07 03:35:00|48271.3|48264.3|48292.8|48285.8|48299.7|48292.7|48237.3|48230.3|239
1759808400000|2025-10-07 03:40:00|48290.3|48283.3|48373.5|48366.5|48379.3|48372.3|48285.3|48278.3|276
1759808700000|2025-10-07 03:45:00|48378.5|48371.5|48371.3|48364.3|48406|48399|48331.2|48324.2|289
1759809000000|2025-10-07 03:50:00|48373.8|48366.8|48382.4|48375.4|48414.6|48407.6|48368.8|48361.8|187
1759809300000|2025-10-07 03:55:00|48382.6|48375.6|48332.6|48325.6|48390.1|48383.1|48324.7|48317.7|100
1759809600000|2025-10-07 04:00:00|48337.6|48330.6|48314.8|48307.8|48350.1|48343.1|48287.2|48280.2|169
1759809900000|2025-10-07 04:05:00|48312.3|48305.3|48282.2|48275.2|48340.1|48333.1|48260.1|48253.1|231
1759810200000|2025-10-07 04:10:00|48279.7|48272.7|48305.7|48298.7|48313.2|48306.2|48268.2|48261.2|203
1759810500000|2025-10-07 04:15:00|48308.2|48301.2|48330.7|48323.7|48343.2|48336.2|48290.7|48283.7|109
1759810800000|2025-10-07 04:20:00|48333.2|48326.2|48318.8|48311.8|48343.8|48336.8|48311.3|48304.3|95
1759811100000|2025-10-07 04:25:00|48316.3|48309.3|48261.4|48254.4|48316.3|48309.3|48238.9|48231.9|302
1759811400000|2025-10-07 04:30:00|48263.9|48256.9|48174.8|48167.8|48290.1|48283.1|48174.8|48167.8|274
1759811700000|2025-10-07 04:35:00|48174.4|48167.4|48195.3|48188.3|48195.3|48188.3|48147.8|48140.8|223
1759812000000|2025-10-07 04:40:00|48192.8|48185.8|48187.8|48180.8|48205.3|48198.3|48167.5|48160.5|149
1759812300000|2025-10-07 04:45:00|48185.3|48178.3|48260.3|48253.3|48260.3|48253.3|48180.3|48173.3|189
1759812600000|2025-10-07 04:50:00|48257.8|48250.8|48267.7|48260.7|48290.3|48283.3|48255.3|48248.3|303
1759812900000|2025-10-07 04:55:00|48265.2|48258.2|48267.4|48260.4|48277.7|48270.7|48250.2|48243.2|65
1759813200000|2025-10-07 05:00:00|48264.9|48257.9|48172.7|48165.7|48276.7|48269.7|48172.7|48165.7|299
1759813500000|2025-10-07 05:05:00|48170.2|48163.2|48167.6|48160.6|48195.4|48188.4|48149.5|48142.5|265
1759813800000|2025-10-07 05:10:00|48170.1|48163.1|48125.3|48118.3|48183|48176|48125.3|48118.3|248
1759814100000|2025-10-07 05:15:00|48124.6|48117.6|48099.2|48092.2|48140.1|48133.1|48098.3|48091.3|213
1759814400000|2025-10-07 05:20:00|48098.6|48091.6|48119.4|48112.4|48157.6|48150.6|48087.2|48080.2|234
1759814700000|2025-10-07 05:25:00|48116.9|48109.9|48110.1|48103.1|48160.3|48153.3|48096.8|48089.8|156
1759815000000|2025-10-07 05:30:00|48112.6|48105.6|48110.9|48103.9|48117.6|48110.6|48069.4|48062.4|205
1759815300000|2025-10-07 05:35:00|48113.4|48106.4|48112.8|48105.8|48132.9|48125.9|48080.8|48073.8|181
1759815600000|2025-10-07 05:40:00|48110.3|48103.3|48090.3|48083.3|48140.6|48133.6|48090.3|48083.3|215
1759815900000|2025-10-07 05:45:00|48087.8|48080.8|48012.8|48005.8|48100.5|48093.5|48010.3|48003.3|521
1759816200000|2025-10-07 05:50:00|48010.3|48003.3|48033.1|48026.1|48035.6|48028.6|47978.6|47971.6|600
1759816500000|2025-10-07 05:55:00|48035.6|48028.6|48027.8|48020.8|48075.2|48068.2|47998.5|47991.5|587
1759816800000|2025-10-07 06:00:00|48020.3|48013.3|48045.5|48038.5|48060.1|48053.1|47998.8|47991.8|548
1759817100000|2025-10-07 06:05:00|48048|48041|48040.3|48033.3|48083|48076|48020.4|48013.4|440
1759817400000|2025-10-07 06:10:00|48037.8|48030.8|48038.5|48031.5|48049.4|48042.4|47997.4|47990.4|456
1759817700000|2025-10-07 06:15:00|48036|48029|47989.5|47982.5|48038.5|48031.5|47974.2|47967.2|387
1759818000000|2025-10-07 06:20:00|47992|47985|47959.4|47952.4|48010.4|48003.4|47937.8|47930.8|472
1759818300000|2025-10-07 06:25:00|47961.9|47954.9|48001.2|47994.2|48035.4|48028.4|47956.9|47949.9|330
1759818600000|2025-10-07 06:30:00|47993.7|47986.7|48024.5|48017.5|48057|48050|47978.7|47971.7|695
1759818900000|2025-10-07 06:35:00|48027|48020|47988.4|47981.4|48040.1|48033.1|47984.3|47977.3|200
1759819200000|2025-10-07 06:40:00|47985.9|47978.9|47891.3|47884.3|47992.2|47985.2|47881.3|47874.3|587
1759819500000|2025-10-07 06:45:00|47891.6|47884.6|47972.5|47965.5|47981.7|47974.7|47867.5|47860.5|495
1759819800000|2025-10-07 06:50:00|47971.4|47964.4|47992.2|47985.2|47992.6|47985.6|47966.4|47959.4|108
1759820100000|2025-10-07 06:55:00|47989.7|47982.7|47952.5|47945.5|48003|47996|47907.7|47900.7|519
1759820400000|2025-10-07 07:00:00|47950|47943|47896.4|47889.4|47975.3|47968.3|47891.9|47884.9|181
1759820700000|2025-10-07 07:05:00|47898.9|47891.9|47895.6|47888.6|47909.2|47902.2|47866.2|47859.2|212
1759821000000|2025-10-07 07:10:00|47898.1|47891.1|47903.8|47896.8|47942.8|47935.8|47898.1|47891.1|207
1759821300000|2025-10-07 07:15:00|47901.3|47894.3|47896.8|47889.8|47919.4|47912.4|47876.8|47869.8|167
1759821600000|2025-10-07 07:20:00|47899.3|47892.3|47940.2|47933.2|47940.2|47933.2|47871|47864|440
1759821900000|2025-10-07 07:25:00|47945.2|47938.2|47964.1|47957.1|47993.9|47986.9|47925.2|47918.2|315
1759822200000|2025-10-07 07:30:00|47966.6|47959.6|48024.7|48017.7|48040|48033|47964.1|47957.1|178
1759822500000|2025-10-07 07:35:00|48019.7|48012.7|48015.2|48008.2|48034.9|48027.9|48005.2|47998.2|74
1759822800000|2025-10-07 07:40:00|48015.3|48008.3|48012.3|48005.3|48028|48021|48002.3|47995.3|93
1759823100000|2025-10-07 07:45:00|48017.3|48010.3|48037.8|48030.8|48037.8|48030.8|48003.8|47996.8|27
1759823400000|2025-10-07 07:50:00|48040.3|48033.3|48031.9|48024.9|48045.4|48038.4|48027.6|48020.6|70
1759823700000|2025-10-07 07:55:00|48034.4|48027.4|47988.6|47981.6|48034.4|48027.4|47978.6|47971.6|133
1759824000000|2025-10-07 08:00:00|47991.1|47984.1|47914.5|47907.5|48012|48005|47911.6|47904.6|280
1759824300000|2025-10-07 08:05:00|47917|47910|47983.5|47976.5|47986|47979|47916|47909|65
1759824600000|2025-10-07 08:10:00|47986|47979|47948.6|47941.6|47986|47979|47933.6|47926.6|94
1759824900000|2025-10-07 08:15:00|47951.1|47944.1|47963.6|47956.6|47988.6|47981.6|47948.6|47941.6|45
1759825200000|2025-10-07 08:20:00|47966.1|47959.1|47932.4|47925.4|47971.1|47964.1|47929.9|47922.9|38
1759825500000|2025-10-07 08:25:00|47929.9|47922.9|47890|47883|47932.7|47925.7|47880|47873|159
1759825800000|2025-10-07 08:30:00|47892.5|47885.5|47875.6|47868.6|47920.1|47913.1|47847.6|47840.6|141
1759826100000|2025-10-07 08:35:00|47880.6|47873.6|47914.3|47907.3|47919.3|47912.3|47872.4|47865.4|84
1759826400000|2025-10-07 08:40:00|47916.8|47909.8|47937.4|47930.4|47947.8|47940.8|47904.3|47897.3|98
1759826700000|2025-10-07 08:45:00|47934.9|47927.9|48022|48015|48027|48020|47932.4|47925.4|289
1759827000000|2025-10-07 08:50:00|48019.5|48012.5|48058.8|48051.8|48064.4|48057.4|48000.2|47993.2|155
1759827300000|2025-10-07 08:55:00|48053.8|48046.8|48035.4|48028.4|48069.1|48062.1|48034.1|48027.1|57
1759827600000|2025-10-07 09:00:00|48037.9|48030.9|48064.2|48057.2|48078.7|48071.7|48032.2|48025.2|80
1759827900000|2025-10-07 09:05:00|48061.7|48054.7|48057.3|48050.3|48067|48060|48049.5|48042.5|40
1759828200000|2025-10-07 09:10:00|48054.8|48047.8|48075.3|48068.3|48087.9|48080.9|48054.8|48047.8|129
1759828500000|2025-10-07 09:15:00|48077.8|48070.8|48074.5|48067.5|48085.2|48078.2|48070.2|48063.2|34
1759828800000|2025-10-07 09:20:00|48075.1|48068.1|48052.6|48045.6|48075.1|48068.1|48045.1|48038.1|55
1759829100000|2025-10-07 09:25:00|48055.1|48048.1|48058.9|48051.9|48066.2|48059.2|48044.7|48037.7|18
1759829400000|2025-10-07 09:30:00|48053.9|48046.9|48054.5|48047.5|48062|48055|48043.9|48036.9|29
1759829700000|2025-10-07 09:35:00|48057|48050|48070|48063|48075|48068|48047|48040|27
1759830000000|2025-10-07 09:40:00|48070.2|48063.2|48073|48066|48078|48071|48060|48053|8
1759830300000|2025-10-07 09:45:00|48070.5|48063.5|48059.6|48052.6|48077.6|48070.6|48034.8|48027.8|16
1759830600000|2025-10-07 09:50:00|48064.6|48057.6|48062.4|48055.4|48082.1|48075.1|48062.4|48055.4|10
1759830900000|2025-10-07 09:55:00|48059.9|48052.9|48078.5|48071.5|48081|48074|48047.4|48040.4|17
1759831200000|2025-10-07 10:00:00|48079|48072|48052.6|48045.6|48082.1|48075.1|48050.1|48043.1|151
1759831500000|2025-10-07 10:05:00|48047.6|48040.6|48053.3|48046.3|48059.5|48052.5|48030.1|48023.1|96
1759831800000|2025-10-07 10:10:00|48055.8|48048.8|48071|48064|48071|48064|48048.5|48041.5|21
1759832100000|2025-10-07 10:15:00|48073.6|48066.6|48068.8|48061.8|48075.5|48068.5|48061.6|48054.6|33
1759832400000|2025-10-07 10:20:00|48069.6|48062.6|48072.4|48065.4|48081.5|48074.5|48064.6|48057.6|90
1759832700000|2025-10-07 10:25:00|48074.9|48067.9|48066.6|48059.6|48079.9|48072.9|48056.6|48049.6|23
1759833000000|2025-10-07 10:30:00|48067.6|48060.6|48074.9|48067.9|48082.6|48075.6|48065|48058|16
1759833300000|2025-10-07 10:35:00|48077.4|48070.4|48068.9|48061.9|48082.4|48075.4|48068.9|48061.9|58
1759833600000|2025-10-07 10:40:00|48071.4|48064.4|48050|48043|48077.3|48070.3|48047.5|48040.5|34
1759833900000|2025-10-07 10:45:00|48052.5|48045.5|48040.3|48033.3|48057.9|48050.9|48037.1|48030.1|10
1759834200000|2025-10-07 10:50:00|48039.7|48032.7|48042.6|48035.6|48047.6|48040.6|48035.1|48028.1|12
1759834500000|2025-10-07 10:55:00|48045.1|48038.1|48030.4|48023.4|48052.9|48045.9|48030.4|48023.4|15
1759834800000|2025-10-07 11:00:00|48025.4|48018.4|48016.2|48009.2|48030.4|48023.4|47991.2|47984.2|31
1759835100000|2025-10-07 11:05:00|48013.7|48006.7|48024.7|48017.7|48029.3|48022.3|47999.6|47992.6|101
1759835400000|2025-10-07 11:10:00|48024.2|48017.2|48047|48040|48047.1|48040.1|48023.4|48016.4|76
1759835700000|2025-10-07 11:15:00|48044.5|48037.5|48025.1|48018.1|48044.5|48037.5|48025|48018|35
1759836000000|2025-10-07 11:20:00|48022.6|48015.6|48017.8|48010.8|48022.6|48015.6|48003.2|47996.2|18
1759836300000|2025-10-07 11:25:00|48020.3|48013.3|48024.5|48017.5|48035.1|48028.1|48006.9|47999.9|15
1759836600000|2025-10-07 11:30:00|48023.3|48016.3|48050.5|48043.5|48058.7|48051.7|48023.3|48016.3|20
1759836900000|2025-10-07 11:35:00|48048|48041|48046.1|48039.1|48055|48048|48042.1|48035.1|12
1759837200000|2025-10-07 11:40:00|48048.6|48041.6|48028.9|48021.9|48058.1|48051.1|48026.5|48019.5|7
1759837500000|2025-10-07 11:45:00|48029.2|48022.2|48049.6|48042.6|48049.6|48042.6|48028.9|48021.9|161
1759837800000|2025-10-07 11:50:00|48049.3|48042.3|48043.5|48036.5|48059.7|48052.7|48042.5|48035.5|74
1759838100000|2025-10-07 11:55:00|48043.8|48036.8|48071.3|48064.3|48072.2|48065.2|48019.2|48012.2|27
1759838400000|2025-10-07 12:00:00|48068.8|48061.8|48078.5|48071.5|48083.5|48076.5|48059.5|48052.5|128
1759838700000|2025-10-07 12:05:00|48080.5|48073.5|48115.4|48108.4|48123.9|48116.9|48073|48066|87
1759839000000|2025-10-07 12:10:00|48115.2|48108.2|48125.4|48118.4|48125.5|48118.5|48105.5|48098.5|141
1759839300000|2025-10-07 12:15:00|48125.3|48118.3|48148.4|48141.4|48150.9|48143.9|48125.3|48118.3|347
1759839600000|2025-10-07 12:20:00|48149.4|48142.4|48120.1|48113.1|48160.4|48153.4|48117.6|48110.6|145
1759839900000|2025-10-07 12:25:00|48117.6|48110.6|48118.4|48111.4|48120.1|48113.1|48098|48091|73
1759840200000|2025-10-07 12:30:00|48115.9|48108.9|48110.7|48103.7|48127.5|48120.5|48102.5|48095.5|53
1759840500000|2025-10-07 12:35:00|48108.2|48101.2|48087.3|48080.3|48108.2|48101.2|48074.8|48067.8|37
1759840800000|2025-10-07 12:40:00|48089.8|48082.8|48116.1|48109.1|48116.1|48109.1|48079.8|48072.8|18
1759841100000|2025-10-07 12:45:00|48116.2|48109.2|48086.2|48079.2|48121.2|48114.2|48073.7|48066.7|24
1759841400000|2025-10-07 12:50:00|48086.3|48079.3|48135.5|48128.5|48135.5|48128.5|48081.3|48074.3|124
1759841700000|2025-10-07 12:55:00|48133|48126|48150.5|48143.5|48155.5|48148.5|48130.4|48123.4|107
1759842000000|2025-10-07 13:00:00|48143|48136|48148|48141|48163|48156|48123|48116|292
1759842300000|2025-10-07 13:05:00|48150.5|48143.5|48150.4|48143.4|48170.4|48163.4|48140.5|48133.5|181
1759842600000|2025-10-07 13:10:00|48147.9|48140.9|48152.8|48145.8|48157.9|48150.9|48145.3|48138.3|38
1759842900000|2025-10-07 13:15:00|48155.3|48148.3|48162.6|48155.6|48172.6|48165.6|48132.6|48125.6|84
1759843200000|2025-10-07 13:20:00|48160.1|48153.1|48148.5|48141.5|48160.1|48153.1|48139.7|48132.7|24
1759843500000|2025-10-07 13:25:00|48151|48144|48149.7|48142.7|48157.1|48150.1|48136.3|48129.3|31
1759843800000|2025-10-07 13:30:00|48154.7|48147.7|48140|48133|48164.7|48157.7|48114.7|48107.7|296
1759844100000|2025-10-07 13:35:00|48142.5|48135.5|48127.3|48120.3|48160|48153|48119.8|48112.8|101
1759844400000|2025-10-07 13:40:00|48129.8|48122.8|48146.6|48139.6|48149.8|48142.8|48119.8|48112.8|161
1759844700000|2025-10-07 13:45:00|48149.2|48142.2|48176.7|48169.7|48189.2|48182.2|48141.7|48134.7|342
1759845000000|2025-10-07 13:50:00|48179.2|48172.2|48202.6|48195.6|48202.6|48195.6|48156.7|48149.7|116
1759845300000|2025-10-07 13:55:00|48200.1|48193.1|48180.2|48173.2|48204.7|48197.7|48166.9|48159.9|63
1759845600000|2025-10-07 14:00:00|48177.7|48170.7|48097.9|48090.9|48198.2|48191.2|48097.9|48090.9|201
1759845900000|2025-10-07 14:05:00|48095.4|48088.4|48111.7|48104.7|48133.7|48126.7|48080.4|48073.4|213
1759846200000|2025-10-07 14:10:00|48111.5|48104.5|48088.7|48081.7|48139|48132|48088.7|48081.7|46
1759846500000|2025-10-07 14:15:00|48091.2|48084.2|48117.1|48110.1|48117.1|48110.1|48084.3|48077.3|46
1759846800000|2025-10-07 14:20:00|48119.6|48112.6|48145.3|48138.3|48145.3|48138.3|48107.1|48100.1|190
1759847100000|2025-10-07 14:25:00|48142.8|48135.8|48078.3|48071.3|48150.5|48143.5|48078.3|48071.3|198
1759847400000|2025-10-07 14:30:00|48080.8|48073.8|48147.3|48140.3|48161.4|48154.4|48080.8|48073.8|52
1759847700000|2025-10-07 14:35:00|48144.8|48137.8|48099.5|48092.5|48147.3|48140.3|48077|48070|215
1759848000000|2025-10-07 14:40:00|48099.9|48092.9|48094.9|48087.9|48124.9|48117.9|48089.9|48082.9|102
1759848300000|2025-10-07 14:45:00|48092.4|48085.4|48049.2|48042.2|48095.4|48088.4|48049.2|48042.2|68
1759848600000|2025-10-07 14:50:00|48048.9|48041.9|48056.7|48049.7|48073.6|48066.6|48041.3|48034.3|140
1759848900000|2025-10-07 14:55:00|48059.2|48052.2|48095.5|48088.5|48105.5|48098.5|48046.5|48039.5|74
1759849200000|2025-10-07 15:00:00|48093|48086|48034.2|48027.2|48122.9|48115.9|48023.8|48016.8|147
1759849500000|2025-10-07 15:05:00|48031.7|48024.7|47845.2|47838.2|48039.2|48032.2|47839.2|47832.2|517
1759849800000|2025-10-07 15:10:00|47842.7|47835.7|47930.4|47923.4|47960.4|47953.4|47842.7|47835.7|338
1759850100000|2025-10-07 15:15:00|47927.9|47920.9|47927.2|47920.2|47974.1|47967.1|47904.1|47897.1|252
1759850400000|2025-10-07 15:20:00|47932.2|47925.2|47950.2|47943.2|47980.4|47973.4|47922.2|47915.2|161
1759850700000|2025-10-07 15:25:00|47947.7|47940.7|47933.8|47926.8|47975.3|47968.3|47893.5|47886.5|105
1759851000000|2025-10-07 15:30:00|47928.8|47921.8|47902.3|47895.3|47948.7|47941.7|47866.1|47859.1|164
1759851300000|2025-10-07 15:35:00|47904.8|47897.8|47874.3|47867.3|47921.9|47914.9|47828.8|47821.8|232
1759851600000|2025-10-07 15:40:00|47876.8|47869.8|47875.7|47868.7|47938.2|47931.2|47840.1|47833.1|180
1759851900000|2025-10-07 15:45:00|47873.2|47866.2|47832.4|47825.4|47885.7|47878.7|47792.4|47785.4|326
1759852200000|2025-10-07 15:50:00|47837.4|47830.4|47809.3|47802.3|47857.4|47850.4|47789.3|47782.3|224
1759852500000|2025-10-07 15:55:00|47806.8|47799.8|47855.8|47848.8|47865.8|47858.8|47806.8|47799.8|94
1759852800000|2025-10-07 16:00:00|47853.3|47846.3|47902.8|47895.8|47921.2|47914.2|47853.3|47846.3|149
1759853100000|2025-10-07 16:05:00|47905.3|47898.3|47872.8|47865.8|47912.8|47905.8|47842.8|47835.8|135
1759853400000|2025-10-07 16:10:00|47875.3|47868.3|47867.6|47860.6|47884.3|47877.3|47850.9|47843.9|134
1759853700000|2025-10-07 16:15:00|47865.1|47858.1|47824.7|47817.7|47892.6|47885.6|47824.7|47817.7|201
1759854000000|2025-10-07 16:20:00|47827.2|47820.2|47840.4|47833.4|47866.2|47859.2|47811.8|47804.8|99
1759854300000|2025-10-07 16:25:00|47842.9|47835.9|47870.4|47863.4|47901.8|47894.8|47837.1|47830.1|117
1759854600000|2025-10-07 16:30:00|47867.9|47860.9|47937.2|47930.2|47942.6|47935.6|47867.9|47860.9|85
1759854900000|2025-10-07 16:35:00|47939.7|47932.7|47950.6|47943.6|47969.7|47962.7|47922.2|47915.2|117
1759855200000|2025-10-07 16:40:00|47953.1|47946.1|47934.8|47927.8|47972.7|47965.7|47925.3|47918.3|78
1759855500000|2025-10-07 16:45:00|47937.3|47930.3|47894.5|47887.5|47942.3|47935.3|47892|47885|40
1759855800000|2025-10-07 16:50:00|47892|47885|47897.4|47890.4|47918|47911|47887.4|47880.4|40
1759856100000|2025-10-07 16:55:00|47899.9|47892.9|47910.2|47903.2|47923.8|47916.8|47888.8|47881.8|41
1759856400000|2025-10-07 17:00:00|47907.7|47900.7|47945.2|47938.2|47945.2|47938.2|47895.2|47888.2|53
1759856700000|2025-10-07 17:05:00|47942.7|47935.7|47946.8|47939.8|47952.1|47945.1|47920|47913|82
1759857000000|2025-10-07 17:10:00|47949.3|47942.3|47949.5|47942.5|47979.3|47972.3|47926.8|47919.8|66
1759857300000|2025-10-07 17:15:00|47952|47945|47952.3|47945.3|47967.8|47960.8|47939.8|47932.8|14
1759857600000|2025-10-07 17:20:00|47949.8|47942.8|47960.1|47953.1|47967.8|47960.8|47944.9|47937.9|13
1759857900000|2025-10-07 17:25:00|47957.6|47950.6|47942.8|47935.8|47957.7|47950.7|47925.3|47918.3|23
1759858200000|2025-10-07 17:30:00|47940.3|47933.3|47922.4|47915.4|47945.3|47938.3|47919.9|47912.9|43
1759858500000|2025-10-07 17:35:00|47924.9|47917.9|47944.9|47937.9|47947.4|47940.4|47906.8|47899.8|40
1759858800000|2025-10-07 17:40:00|47947.4|47940.4|47962.3|47955.3|47964.8|47957.8|47924.9|47917.9|18
1759859100000|2025-10-07 17:45:00|47962.5|47955.5|47972.6|47965.6|47975.1|47968.1|47955.1|47948.1|60
1759859400000|2025-10-07 17:50:00|47970.1|47963.1|47932.5|47925.5|47977.6|47970.6|47930|47923|29
1759859700000|2025-10-07 17:55:00|47930|47923|47904.7|47897.7|47932.5|47925.5|47900|47893|35
1759860000000|2025-10-07 18:00:00|47907.2|47900.2|47876.1|47869.1|47908.9|47901.9|47868.6|47861.6|109
1759860300000|2025-10-07 18:05:00|47874.9|47867.9|47889.7|47882.7|47910.8|47903.8|47867.4|47860.4|69
1759860600000|2025-10-07 18:10:00|47892.2|47885.2|47913.5|47906.5|47936.3|47929.3|47887.2|47880.2|33
1759860900000|2025-10-07 18:15:00|47912.7|47905.7|47923|47916|47925.5|47918.5|47891.7|47884.7|15
1759861200000|2025-10-07 18:20:00|47925.5|47918.5|47956.1|47949.1|47961.7|47954.7|47923|47916|35
1759861500000|2025-10-07 18:25:00|47953.6|47946.6|47948.9|47941.9|47974.1|47967.1|47943.9|47936.9|214
1759861800000|2025-10-07 18:30:00|47949.8|47942.8|47979.2|47972.2|47986.7|47979.7|47946.7|47939.7|91
1759862100000|2025-10-07 18:35:00|47976.7|47969.7|47999.7|47992.7|48004.7|47997.7|47964.2|47957.2|53
1759862400000|2025-10-07 18:40:00|47999.4|47992.4|47982.1|47975.1|48002.8|47995.8|47974.8|47967.8|59
1759862700000|2025-10-07 18:45:00|47984.6|47977.6|47997.1|47990.1|47997.1|47990.1|47977.1|47970.1|39
1759863000000|2025-10-07 18:50:00|47997.2|47990.2|48005.1|47998.1|48007.7|48000.7|47985.2|47978.2|49
1759863300000|2025-10-07 18:55:00|48005.2|47998.2|48000|47993|48010.2|48003.2|47995|47988|63
1759863600000|2025-10-07 19:00:00|47997.5|47990.5|47972.5|47965.5|48010|48003|47970|47963|58
1759863900000|2025-10-07 19:05:00|47970|47963|47952.2|47945.2|47972.5|47965.5|47939.5|47932.5|35
1759864200000|2025-10-07 19:10:00|47954.7|47947.7|47937.1|47930.1|47954.7|47947.7|47920.8|47913.8|58
1759864500000|2025-10-07 19:15:00|47934.6|47927.6|47942.8|47935.8|47957.8|47950.8|47930.1|47923.1|41
1759864800000|2025-10-07 19:20:00|47942.3|47935.3|47957.8|47950.8|47960.3|47953.3|47935.4|47928.4|14
1759865100000|2025-10-07 19:25:00|47960.3|47953.3|47951.8|47944.8|47960.3|47953.3|47941.3|47934.3|77
1759865400000|2025-10-07 19:30:00|47954.3|47947.3|47976|47969|47981|47974|47948.5|47941.5|65
1759865700000|2025-10-07 19:35:00|47973.5|47966.5|47976.8|47969.8|47994.3|47987.3|47964.3|47957.3|31
1759866000000|2025-10-07 19:40:00|47974.3|47967.3|48002.9|47995.9|48002.9|47995.9|47969.3|47962.3|64
1759866300000|2025-10-07 19:45:00|48001.1|47994.1|47985.3|47978.3|48006.5|47999.5|47977.1|47970.1|119
1759866600000|2025-10-07 19:50:00|47990.3|47983.3|47986.1|47979.1|47993.1|47986.1|47970.6|47963.6|107
1759866900000|2025-10-07 19:55:00|47988.6|47981.6|47973.6|47966.6|47988.6|47981.6|47943.6|47936.6|259
1759867200000|2025-10-07 20:00:00|47971.1|47964.1|47966.1|47959.1|47993.6|47986.6|47958.6|47951.6|108
1759867500000|2025-10-07 20:05:00|47968.6|47961.6|47963.7|47956.7|47973.6|47966.6|47953.6|47946.6|39
1759867800000|2025-10-07 20:10:00|47964.1|47957.1|47984.4|47977.4|47986.9|47979.9|47964.1|47957.1|7
1759868100000|2025-10-07 20:15:00|47981.9|47974.9|47972|47965|47984.4|47977.4|47967|47960|14
1759868400000|2025-10-07 20:20:00|47974.5|47967.5|47987.4|47980.4|47987.4|47980.4|47972|47965|1
1759868700000|2025-10-07 20:25:00|47990.8|47983.8|47980.5|47973.5|47993.3|47986.3|47978|47971|0
1759869000000|2025-10-07 20:30:00|47981.3|47974.3|47993.3|47986.3|48000.8|47993.8|47978.3|47971.3|1
1759869300000|2025-10-07 20:35:00|47995.8|47988.8|47991.6|47984.6|47995.8|47988.8|47986.2|47979.2|0
1759869600000|2025-10-07 20:40:00|47991.8|47984.8|47981.3|47974.3|47991.8|47984.8|47978.8|47971.8|2
1759869900000|2025-10-07 20:45:00|47973.8|47966.8|47984.5|47977.5|47987|47980|47973.8|47966.8|19
1759870200000|2025-10-07 20:50:00|47987|47980|47996.9|47989.9|48001.9|47994.9|47984.5|47977.5|5
1759870500000|2025-10-07 20:55:00|47996.7|47989.7|48044.7|48014.7|48044.7|48027.5|47996.7|47989.7|60
1759870800000|2025-10-07 21:00:00|48045.9|48015.9|48039.6|48009.6|48046|48016|48039.4|48009.4|0
1759871100000|2025-10-07 21:05:00|48040|48010|48042.3|48012.3|48044.8|48014.8|48039.6|48009.6|0
1759871400000|2025-10-07 21:10:00|48044.8|48014.8|48047.7|48017.7|48047.7|48017.7|48044.8|48014.8|0
1759872000000|2025-10-07 21:20:00|48047.2|48017.2|48047.2|48017.2|48047.2|48017.2|48047.2|48017.2|0
1759872300000|2025-10-07 21:25:00|48045.9|48015.9|48044.9|48014.9|48045.9|48015.9|48042.5|48012.5|0
1759872600000|2025-10-07 21:30:00|48044.7|48014.7|48044.3|48014.3|48044.9|48014.9|48044.3|48014.3|0
1759872900000|2025-10-07 21:35:00|48042.2|48012.2|48044.3|48014.3|48044.3|48014.3|48042.2|48012.2|0
1759873200000|2025-10-07 21:40:00|48043.8|48013.8|48043.8|48013.8|48044.3|48014.3|48043.8|48013.8|0
1759873500000|2025-10-07 21:45:00|48044.3|48014.3|48041.5|48011.5|48044.3|48014.3|48041.1|48011.1|0
1759873800000|2025-10-07 21:50:00|48042|48012|48039.9|48009.9|48042|48012|48039.7|48009.7|0
1759874100000|2025-10-07 21:55:00|48039.5|48009.5|48041|48011|48041|48011|48039.5|48009.5|0
1759874400000|2025-10-07 22:00:00|48048.1|48018.1|47992.2|47977.2|48051|48021|47983.2|47968.2|13
1759874700000|2025-10-07 22:05:00|47989.7|47974.7|47923|47908|47989.7|47974.7|47923|47908|13
1759875000000|2025-10-07 22:10:00|47925.5|47910.5|47917.7|47902.7|47925.5|47910.5|47891.5|47876.5|44
1759875300000|2025-10-07 22:15:00|47920.2|47905.2|47932.5|47917.5|47936.3|47921.3|47920.2|47905.2|3
1759875600000|2025-10-07 22:20:00|47930.7|47915.7|47936.2|47921.2|47938.7|47923.7|47930.7|47915.7|5
1759875900000|2025-10-07 22:25:00|47935.1|47920.1|47939.1|47924.1|47941.6|47926.6|47935.1|47920.1|1
1759876200000|2025-10-07 22:30:00|47941.6|47926.6|47946.6|47931.6|47956.6|47941.6|47939.1|47924.1|72
1759876500000|2025-10-07 22:35:00|47949.1|47934.1|47945.4|47930.4|47949.1|47934.1|47941.6|47926.6|0
1759876800000|2025-10-07 22:40:00|47943.2|47928.2|47938.2|47923.2|47945.7|47930.7|47938.2|47923.2|0
1759877100000|2025-10-07 22:45:00|47935.7|47920.7|47937.9|47922.9|47943.2|47928.2|47932.9|47917.9|2
1759877400000|2025-10-07 22:50:00|47935.4|47920.4|47937.7|47922.7|47937.9|47922.9|47935.4|47920.4|0
1759877700000|2025-10-07 22:55:00|47936.7|47921.7|47937.3|47922.3|47937.3|47922.3|47934.8|47919.8|0
1759878000000|2025-10-07 23:00:00|47938.4|47923.4|47931.7|47916.7|47944.5|47929.5|47924.5|47909.5|7
1759878300000|2025-10-07 23:05:00|47934.2|47919.2|47961.3|47946.3|47969|47954|47931.7|47916.7|12
1759878600000|2025-10-07 23:10:00|47961.4|47946.4|47931.6|47916.6|47961.4|47946.4|47929.3|47914.3|1
1759878900000|2025-10-07 23:15:00|47933.7|47918.7|47929.5|47914.5|47933.7|47918.7|47920|47905|1
1759879200000|2025-10-07 23:20:00|47927.8|47912.8|47905.6|47890.6|47937.8|47922.8|47905.6|47890.6|8
1759879500000|2025-10-07 23:25:00|47907.4|47892.4|47910.6|47895.6|47927.3|47912.3|47904.9|47889.9|30
1759879800000|2025-10-07 23:30:00|47908.1|47893.1|47934.6|47927.6|47934.6|47927.6|47880.6|47865.6|8154
1759880100000|2025-10-07 23:35:00|47932.1|47925.1|47946.2|47939.2|47964.6|47957.6|47932.1|47925.1|139
1759880400000|2025-10-07 23:40:00|47948.7|47941.7|47944.8|47937.8|47959.6|47952.6|47924.7|47917.7|203
1759880700000|2025-10-07 23:45:00|47942.3|47935.3|47937.8|47930.8|47987.3|47980.3|47917.8|47910.8|260
1759881000000|2025-10-07 23:50:00|47940.3|47933.3|47919.2|47912.2|47967.8|47960.8|47915|47908|140
1759881300000|2025-10-07 23:55:00|47916.7|47909.7|47908.2|47901.2|47950.7|47943.7|47905.1|47898.1|208
1759881600000|2025-10-08 00:00:00|47925.7|47918.7|47973.9|47966.9|48015.2|48008.2|47886.9|47879.9|687
1759881900000|2025-10-08 00:05:00|47976.4|47969.4|48021.5|48014.5|48043.1|48036.1|47964.7|47957.7|262
1759882200000|2025-10-08 00:10:00|48019|48012|47912.4|47905.4|48028.3|48021.3|47907|47900|267
1759882500000|2025-10-08 00:15:00|47917.4|47910.4|47936.3|47929.3|47966|47959|47903.6|47896.6|389
1759882800000|2025-10-08 00:20:00|47933.7|47926.7|48056.8|48049.8|48113.2|48106.2|47923.1|47916.1|653
1759883100000|2025-10-08 00:25:00|48054.3|48047.3|48050.4|48043.4|48099.6|48092.6|48009.7|48002.7|332
1759883400000|2025-10-08 00:30:00|48052.9|48045.9|48065.2|48058.2|48075.2|48068.2|47988.5|47981.5|320
1759883700000|2025-10-08 00:35:00|48065.4|48058.4|48100.9|48093.9|48141.2|48134.2|48052.7|48045.7|361
1759884000000|2025-10-08 00:40:00|48103.4|48096.4|48144.4|48137.4|48161.9|48154.9|48098.7|48091.7|307
1759884300000|2025-10-08 00:45:00|48144.6|48137.6|48165.6|48158.6|48179.9|48172.9|48137.1|48130.1|246
1759884600000|2025-10-08 00:50:00|48163.1|48156.1|48177.1|48170.1|48182.7|48175.7|48130.4|48123.4|158
1759884900000|2025-10-08 00:55:00|48179.6|48172.6|48082|48075|48198.8|48191.8|48072.2|48065.2|237
1759885200000|2025-10-08 01:00:00|48081.9|48074.9|48113|48106|48124.6|48117.6|48079.4|48072.4|225
1759885500000|2025-10-08 01:05:00|48110.5|48103.5|48090.6|48083.6|48124.3|48117.3|48071.5|48064.5|162
1759885800000|2025-10-08 01:10:00|48088.1|48081.1|48083.1|48076.1|48118.4|48111.4|48065.9|48058.9|91
1759886100000|2025-10-08 01:15:00|48083.3|48076.3|48096.2|48089.2|48111.2|48104.2|48056|48049|161
1759886400000|2025-10-08 01:20:00|48093.7|48086.7|48054.8|48047.8|48126.2|48119.2|48054.8|48047.8|146
1759886700000|2025-10-08 01:25:00|48057.3|48050.3|48059.2|48052.2|48088.8|48081.8|48034.3|48027.3|174
1759887000000|2025-10-08 01:30:00|48056.7|48049.7|48088.4|48081.4|48099.5|48092.5|48051.7|48044.7|163
1759887300000|2025-10-08 01:35:00|48088.5|48081.5|48006.6|47999.6|48096|48089|48006.6|47999.6|248
1759887600000|2025-10-08 01:40:00|48007|48000|47993.6|47986.6|48009.5|48002.5|47945.7|47938.7|438
1759887900000|2025-10-08 01:45:00|47996.1|47989.1|48024.2|48017.2|48042.8|48035.8|47996.1|47989.1|240
1759888200000|2025-10-08 01:50:00|48021.7|48014.7|47967.9|47960.9|48024.2|48017.2|47927.6|47920.6|207
1759888500000|2025-10-08 01:55:00|47967.4|47960.4|47946.3|47939.3|47976.6|47969.6|47933.6|47926.6|160
1759888800000|2025-10-08 02:00:00|47943.8|47936.8|47962.9|47955.9|47985.2|47978.2|47934.2|47927.2|282
1759889100000|2025-10-08 02:05:00|47960.4|47953.4|47979.9|47972.9|47979.9|47972.9|47919|47912|235
1759889400000|2025-10-08 02:10:00|47977.4|47970.4|48043.6|48036.6|48048.7|48041.7|47977.4|47970.4|157
1759889700000|2025-10-08 02:15:00|48046.1|48039.1|48021.1|48014.1|48070.8|48063.8|48008.6|48001.6|233
1759890000000|2025-10-08 02:20:00|48020.9|48013.9|48015.5|48008.5|48031|48024|48001.3|47994.3|70
1759890300000|2025-10-08 02:25:00|48013|48006|47995.9|47988.9|48015.5|48008.5|47990.9|47983.9|160
1759890600000|2025-10-08 02:30:00|47998.4|47991.4|48036.7|48029.7|48059.9|48052.9|47998.4|47991.4|135
1759890900000|2025-10-08 02:35:00|48034.2|48027.2|48032.6|48025.6|48037.6|48030.6|48009.3|48002.3|66
1759891200000|2025-10-08 02:40:00|48030.1|48023.1|48006.2|47999.2|48040.1|48033.1|48003.7|47996.7|28
1759891500000|2025-10-08 02:45:00|48003.7|47996.7|47980.3|47973.3|48006.2|47999.2|47970.3|47963.3|103
1759891800000|2025-10-08 02:50:00|47982.8|47975.8|47968.7|47961.7|47982.8|47975.8|47957.8|47950.8|43
1759892100000|2025-10-08 02:55:00|47966.2|47959.2|47993|47986|47995.5|47988.5|47960.7|47953.7|69
1759892400000|2025-10-08 03:00:00|47990.5|47983.5|47996|47989|48008.5|48001.5|47986|47979|44
1759892700000|2025-10-08 03:05:00|47991|47984|48002.8|47995.8|48008.5|48001.5|47981|47974|24
1759893000000|2025-10-08 03:10:00|48000.3|47993.3|48010.8|48003.8|48023.3|48016.3|47992.8|47985.8|40
1759893300000|2025-10-08 03:15:00|48013.3|48006.3|48028.5|48021.5|48035.9|48028.9|47995.8|47988.8|36
1759893600000|2025-10-08 03:20:00|48028.3|48021.3|48028.4|48021.4|48035.9|48028.9|48013.6|48006.6|18
1759893900000|2025-10-08 03:25:00|48030.9|48023.9|48020.9|48013.9|48033.4|48026.4|48005.9|47998.9|35
1759894200000|2025-10-08 03:30:00|48018.4|48011.4|47958.3|47951.3|48071|48064|47955.8|47948.8|194
1759894500000|2025-10-08 03:35:00|47960.8|47953.8|47932.2|47925.2|48001.9|47994.9|47929.7|47922.7|115
1759894800000|2025-10-08 03:40:00|47931.5|47924.5|47971.5|47964.5|48003|47996|47924.7|47917.7|154
1759895100000|2025-10-08 03:45:00|47974|47967|48010.2|48003.2|48038.2|48031.2|47974|47967|193
1759895400000|2025-10-08 03:50:00|48008.4|48001.4|47989.7|47982.7|48021.9|48014.9|47971.9|47964.9|177
1759895700000|2025-10-08 03:55:00|47987.2|47980.2|47982.2|47975.2|47994.7|47987.7|47964.7|47957.7|130
1759896000000|2025-10-08 04:00:00|47984.7|47977.7|47982.2|47975.2|47994.7|47987.7|47952.1|47945.1|59
1759896300000|2025-10-08 04:05:00|47984.7|47977.7|47974.7|47967.7|47999.7|47992.7|47964.7|47957.7|84
1759896600000|2025-10-08 04:10:00|47972.2|47965.2|47944.5|47937.5|47978.5|47971.5|47934.5|47927.5|158
1759896900000|2025-10-08 04:15:00|47947|47940|47920.8|47913.8|47954.6|47947.6|47904.7|47897.7|123
1759897200000|2025-10-08 04:20:00|47930.8|47923.8|47926.9|47919.9|47949.3|47942.3|47911.8|47904.8|118
1759897500000|2025-10-08 04:25:00|47924.4|47917.4|47905|47898|47934.4|47927.4|47889.7|47882.7|89
1759897800000|2025-10-08 04:30:00|47907.5|47900.5|47875|47868|47919.9|47912.9|47870|47863|186
1759898100000|2025-10-08 04:35:00|47872.5|47865.5|47851.5|47844.5|47882.5|47875.5|47850.7|47843.7|150
1759898400000|2025-10-08 04:40:00|47846.5|47839.5|47828.8|47821.8|47853.1|47846.1|47806.3|47799.3|244
1759898700000|2025-10-08 04:45:00|47827.9|47820.9|47824.4|47817.4|47858|47851|47811.9|47804.9|137
1759899000000|2025-10-08 04:50:00|47821.9|47814.9|47867.1|47860.1|47867.1|47860.1|47816.2|47809.2|112
1759899300000|2025-10-08 04:55:00|47869.5|47862.5|47830.8|47823.8|47872|47865|47826.7|47819.7|70
1759899600000|2025-10-08 05:00:00|47833.3|47826.3|47840.3|47833.3|47849.8|47842.8|47825.6|47818.6|157
1759899900000|2025-10-08 05:05:00|47837.8|47830.8|47835.5|47828.5|47876.3|47869.3|47825.3|47818.3|195
1759900200000|2025-10-08 05:10:00|47838|47831|47837.8|47830.8|47863|47856|47827.8|47820.8|67
1759900500000|2025-10-08 05:15:00|47835.3|47828.3|47812.1|47805.1|47846.2|47839.2|47800.1|47793.1|137
1759900800000|2025-10-08 05:20:00|47814.6|47807.6|47801.2|47794.2|47819.8|47812.8|47789.5|47782.5|81
1759901100000|2025-10-08 05:25:00|47798.7|47791.7|47808.3|47801.3|47818.3|47811.3|47789.1|47782.1|145
1759901400000|2025-10-08 05:30:00|47805.8|47798.8|47821.9|47814.9|47845.5|47838.5|47805.2|47798.2|250
1759901700000|2025-10-08 05:35:00|47824.4|47817.4|47838.1|47831.1|47841.2|47834.2|47814.4|47807.4|175
1759902000000|2025-10-08 05:40:00|47840.6|47833.6|47831.5|47824.5|47855.2|47848.2|47830.8|47823.8|139
1759902300000|2025-10-08 05:45:00|47834|47827|47828.4|47821.4|47850.9|47843.9|47811.5|47804.5|239
1759902600000|2025-10-08 05:50:00|47830.9|47823.9|47871.1|47864.1|47881.1|47874.1|47825.9|47818.9|169
1759902900000|2025-10-08 05:55:00|47868.6|47861.6|47866|47859|47881.2|47874.2|47861.1|47854.1|105
1759903200000|2025-10-08 06:00:00|47863.5|47856.5|47840.5|47833.5|47901.3|47894.3|47840.5|47833.5|191
1759903500000|2025-10-08 06:05:00|47838|47831|47821.1|47814.1|47838|47831|47761.7|47754.7|249
1759903800000|2025-10-08 06:10:00|47818.6|47811.6|47796|47789|47826.1|47819.1|47786.2|47779.2|152
1759904100000|2025-10-08 06:15:00|47791|47784|47783.8|47776.8|47797.7|47790.7|47754.5|47747.5|143
1759904400000|2025-10-08 06:20:00|47786.3|47779.3|47785.7|47778.7|47788.8|47781.8|47759.1|47752.1|238
1759904700000|2025-10-08 06:25:00|47783.2|47776.2|47785.9|47778.9|47808.4|47801.4|47773|47766|216
1759905000000|2025-10-08 06:30:00|47793.4|47786.4|47760.5|47753.5|47830.9|47823.9|47760.1|47753.1|1744
1759905300000|2025-10-08 06:35:00|47758|47751|47798.3|47791.3|47804.1|47797.1|47755.5|47748.5|270
1759905600000|2025-10-08 06:40:00|47795.8|47788.8|47727.1|47720.1|47800.8|47793.8|47710.4|47703.4|350
1759905900000|2025-10-08 06:45:00|47729.6|47722.6|47757.6|47750.6|47762.6|47755.6|47722.1|47715.1|152
1759906200000|2025-10-08 06:50:00|47752.6|47745.6|47781.7|47774.7|47786.7|47779.7|47745.1|47738.1|98
1759906500000|2025-10-08 06:55:00|47780.8|47773.8|47778.2|47771.2|47795.8|47788.8|47773.2|47766.2|55
1759906800000|2025-10-08 07:00:00|47780.7|47773.7|47801.1|47794.1|47803.6|47796.6|47750.7|47743.7|183
1759907100000|2025-10-08 07:05:00|47803.6|47796.6|47825|47818|47826.1|47819.1|47784.5|47777.5|249
1759907400000|2025-10-08 07:10:00|47840|47833|47830.5|47823.5|47860.6|47853.6|47823|47816|257
1759907700000|2025-10-08 07:15:00|47833|47826|47875.9|47868.9|47883.4|47876.4|47830.5|47823.5|170
1759908000000|2025-10-08 07:20:00|47878.9|47871.9|47900.1|47893.1|47902.6|47895.6|47859.9|47852.9|57
1759908300000|2025-10-08 07:25:00|47902.6|47895.6|47910.8|47903.8|47923.1|47916.1|47900.1|47893.1|228
1759908600000|2025-10-08 07:30:00|47910.9|47903.9|47896.2|47889.2|47911.1|47904.1|47886.1|47879.1|40
1759908900000|2025-10-08 07:35:00|47891.2|47884.2|47936.1|47929.1|47943.6|47936.6|47891.1|47884.1|221
1759909200000|2025-10-08 07:40:00|47938.6|47931.6|47940.1|47933.1|47944.7|47937.7|47925.3|47918.3|95
1759909500000|2025-10-08 07:45:00|47940.5|47933.5|47949|47942|47954|47947|47930.4|47923.4|78
1759909800000|2025-10-08 07:50:00|47949.6|47942.6|47968.6|47961.6|47988.4|47981.4|47948.2|47941.2|200
1759910100000|2025-10-08 07:55:00|47971.1|47964.1|47976.2|47969.2|47991.2|47984.2|47958.8|47951.8|182
1759910400000|2025-10-08 08:00:00|47973.7|47966.7|47909.9|47902.9|48003.6|47996.6|47904.9|47897.9|394
1759910700000|2025-10-08 08:05:00|47912.9|47905.9|47909.3|47902.3|47926.9|47919.9|47899.3|47892.3|89
1759911000000|2025-10-08 08:10:00|47911.8|47904.8|47897.5|47890.5|47930.2|47923.2|47897.5|47890.5|57
1759911300000|2025-10-08 08:15:00|47900|47893|47904.8|47897.8|47907.3|47900.3|47884.5|47877.5|47
1759911600000|2025-10-08 08:20:00|47907.3|47900.3|47873.9|47866.9|47908.7|47901.7|47871.4|47864.4|49
1759911900000|2025-10-08 08:25:00|47876.4|47869.4|47854.6|47847.6|47886.4|47879.4|47854.6|47847.6|58
1759912200000|2025-10-08 08:30:00|47852.9|47845.9|47915.5|47908.5|47915.5|47908.5|47849.6|47842.6|58
1759912500000|2025-10-08 08:35:00|47915.2|47908.2|47948.7|47941.7|47963.7|47956.7|47915.2|47908.2|100
1759912800000|2025-10-08 08:40:00|47948.6|47941.6|47946.2|47939.2|47953.7|47946.7|47928.8|47921.8|39
1759913100000|2025-10-08 08:45:00|47946.3|47939.3|47941.8|47934.8|47951.3|47944.3|47934.3|47927.3|22
1759913400000|2025-10-08 08:50:00|47944.3|47937.3|47950.9|47943.9|47963.1|47956.1|47941.8|47934.8|9
1759913700000|2025-10-08 08:55:00|47953.4|47946.4|47934.4|47927.4|47953.4|47946.4|47898.4|47891.4|100
1759914000000|2025-10-08 09:00:00|47936.9|47929.9|47979.3|47972.3|47986.8|47979.8|47936.9|47929.9|58
1759914300000|2025-10-08 09:05:00|47976.8|47969.8|48023.2|48016.2|48030.7|48023.7|47976.8|47969.8|113
1759914600000|2025-10-08 09:10:00|48025.7|48018.7|48030.9|48023.9|48039.2|48032.2|48022.3|48015.3|9
1759914900000|2025-10-08 09:15:00|48031.4|48024.4|48002.3|47995.3|48040.8|48033.8|47995|47988|59
1759915200000|2025-10-08 09:20:00|48002.2|47995.2|47977.2|47970.2|48007.2|48000.2|47966.9|47959.9|14
1759915500000|2025-10-08 09:25:00|47979.7|47972.7|47981.5|47974.5|47996.5|47989.5|47969.7|47962.7|319
1759915800000|2025-10-08 09:30:00|47979|47972|47988.3|47981.3|48007.6|48000.6|47979|47972|44
1759916100000|2025-10-08 09:35:00|47990.8|47983.8|47992.9|47985.9|48005.7|47998.7|47987.6|47980.6|12
1759916400000|2025-10-08 09:40:00|47995.4|47988.4|47992.4|47985.4|47995.4|47988.4|47965.4|47958.4|17
1759916700000|2025-10-08 09:45:00|47994.9|47987.9|47979.9|47972.9|48002.4|47995.4|47977.4|47970.4|73
1759917000000|2025-10-08 09:50:00|47977.4|47970.4|47972.8|47965.8|47981.2|47974.2|47959.3|47952.3|76
1759917300000|2025-10-08 09:55:00|47975.3|47968.3|47983.3|47976.3|47987.7|47980.7|47972.8|47965.8|58
1759917600000|2025-10-08 10:00:00|47980.8|47973.8|47961.8|47954.8|47992.5|47985.5|47959.3|47952.3|14
1759917900000|2025-10-08 10:05:00|47959.3|47952.3|47951.1|47944.1|47977.1|47970.1|47948.6|47941.6|16
1759918200000|2025-10-08 10:10:00|47950.5|47943.5|47955.1|47948.1|47955.1|47948.1|47914.7|47907.7|161
1759918500000|2025-10-08 10:15:00|47957.6|47950.6|47962.1|47955.1|47974.6|47967.6|47947.1|47940.1|36
1759918800000|2025-10-08 10:20:00|47959.6|47952.6|47954.4|47947.4|47962.6|47955.6|47940.8|47933.8|24
1759919100000|2025-10-08 10:25:00|47951.9|47944.9|47948.4|47941.4|47959.4|47952.4|47933.6|47926.6|14
1759919400000|2025-10-08 10:30:00|47950.9|47943.9|47970.3|47963.3|47972.8|47965.8|47948.4|47941.4|4
1759919700000|2025-10-08 10:35:00|47972.8|47965.8|47982.2|47975.2|47984.7|47977.7|47967|47960|18
1759920000000|2025-10-08 10:40:00|47979.7|47972.7|47977.5|47970.5|47995|47988|47972|47965|93
1759920300000|2025-10-08 10:45:00|47979.4|47972.4|48002|47995|48002|47995|47972|47965|17
1759920600000|2025-10-08 10:50:00|48004.5|47997.5|48017.4|48010.4|48029.9|48022.9|47999.5|47992.5|43
1759920900000|2025-10-08 10:55:00|48019.9|48012.9|48000|47993|48027.6|48020.6|47964.8|47957.8|369
1759921200000|2025-10-08 11:00:00|47987.5|47980.5|47974.9|47967.9|48007.5|48000.5|47965|47958|99
1759921500000|2025-10-08 11:05:00|47977.4|47970.4|48003.8|47996.8|48009.5|48002.5|47977.4|47970.4|82
1759921800000|2025-10-08 11:10:00|48006.3|47999.3|47984.4|47977.4|48020.6|48013.6|47982.5|47975.5|154
1759922100000|2025-10-08 11:15:00|47985.7|47978.7|47955.6|47948.6|47994.9|47987.9|47953.2|47946.2|10
1759922400000|2025-10-08 11:20:00|47965.6|47958.6|47957.5|47950.5|47966.3|47959.3|47945.8|47938.8|81
1759922700000|2025-10-08 11:25:00|47955|47948|47920.1|47913.1|47962.1|47955.1|47919.3|47912.3|67
1759923000000|2025-10-08 11:30:00|47920.5|47913.5|47897.6|47890.6|47925.7|47918.7|47886.8|47879.8|147
1759923300000|2025-10-08 11:35:00|47895.1|47888.1|47910.7|47903.7|47920.4|47913.4|47895.1|47888.1|27
1759923600000|2025-10-08 11:40:00|47910.2|47903.2|47920.2|47913.2|47929.5|47922.5|47910.2|47903.2|5
1759923900000|2025-10-08 11:45:00|47922.7|47915.7|47932.5|47925.5|47932.8|47925.8|47905.2|47898.2|35
1759924200000|2025-10-08 11:50:00|47930|47923|47934.8|47927.8|47946.5|47939.5|47921.3|47914.3|13
1759924500000|2025-10-08 11:55:00|47937.3|47930.3|47932.4|47925.4|47945.6|47938.6|47931.6|47924.6|20
1759924800000|2025-10-08 12:00:00|47929.9|47922.9|47917.2|47910.2|47934.9|47927.9|47909.7|47902.7|24
1759925100000|2025-10-08 12:05:00|47918.4|47911.4|47896.3|47889.3|47918.4|47911.4|47888.8|47881.8|84
1759925400000|2025-10-08 12:10:00|47893.8|47886.8|47875.7|47868.7|47912.9|47905.9|47873.2|47866.2|71
1759925700000|2025-10-08 12:15:00|47878.2|47871.2|47895.2|47888.2|47902.7|47895.7|47865.7|47858.7|66
1759926000000|2025-10-08 12:20:00|47897.7|47890.7|47870.2|47863.2|47897.7|47890.7|47860.2|47853.2|137
1759926300000|2025-10-08 12:25:00|47875.2|47868.2|47902.7|47895.7|47912.7|47905.7|47862.7|47855.7|73
1759926600000|2025-10-08 12:30:00|47905.2|47898.2|47881.1|47874.1|47913.1|47906.1|47878.8|47871.8|25
1759926900000|2025-10-08 12:35:00|47883.6|47876.6|47924.3|47917.3|47929.3|47922.3|47878.2|47871.2|38
1759927200000|2025-10-08 12:40:00|47921.8|47914.8|47915.3|47908.3|47932.6|47925.6|47907.8|47900.8|3
1759927500000|2025-10-08 12:45:00|47917.8|47910.8|47924.7|47917.7|47927.2|47920.2|47894.7|47887.7|43
1759927800000|2025-10-08 12:50:00|47922.2|47915.2|47901.3|47894.3|47932.2|47925.2|47886.3|47879.3|145
1759928100000|2025-10-08 12:55:00|47896.3|47889.3|47896|47889|47907.7|47900.7|47880|47873|31
1759928400000|2025-10-08 13:00:00|47891|47884|47901|47894|47911|47904|47878.5|47871.5|54
1759928700000|2025-10-08 13:05:00|47898.5|47891.5|47894.6|47887.6|47907.1|47900.1|47889.6|47882.6|30
1759929000000|2025-10-08 13:10:00|47889.6|47882.6|47886|47879|47889.6|47882.6|47879.6|47872.6|59
1759929300000|2025-10-08 13:15:00|47891|47884|47853|47846|47891|47884|47850.5|47843.5|82
1759929600000|2025-10-08 13:20:00|47855.5|47848.5|47897.5|47890.5|47902.5|47895.5|47838|47831|71
1759929900000|2025-10-08 13:25:00|47900|47893|47900.4|47893.4|47907.9|47900.9|47892.9|47885.9|46
1759930200000|2025-10-08 13:30:00|47905.4|47898.4|47941.3|47934.3|47971.3|47964.3|47900.4|47893.4|188
1759930500000|2025-10-08 13:35:00|47943.8|47936.8|47979.6|47972.6|47982.1|47975.1|47931.3|47924.3|81
1759930800000|2025-10-08 13:40:00|47983.1|47976.1|47939.3|47932.3|47983.2|47976.2|47919.3|47912.3|92
1759931100000|2025-10-08 13:45:00|47944.3|47937.3|47971.8|47964.8|47986.8|47979.8|47921.8|47914.8|104
1759931400000|2025-10-08 13:50:00|47974.3|47967.3|47959.3|47952.3|47980.7|47973.7|47945.7|47938.7|131
1759931700000|2025-10-08 13:55:00|47961.8|47954.8|47965.8|47958.8|47979.3|47972.3|47951.8|47944.8|97
1759932000000|2025-10-08 14:00:00|47975.8|47968.8|48005|47998|48029.5|48022.5|47975.8|47968.8|237
1759932300000|2025-10-08 14:05:00|48007.5|48000.5|48014.9|48007.9|48029.9|48022.9|47999.9|47992.9|69
1759932600000|2025-10-08 14:10:00|48017.4|48010.4|48029.3|48022.3|48037.6|48030.6|48006.8|47999.8|83
1759932900000|2025-10-08 14:15:00|48031.8|48024.8|48019.4|48012.4|48031.8|48024.8|48003|47996|86
1759933200000|2025-10-08 14:20:00|48019|48012|48004.3|47997.3|48026|48019|47981.3|47974.3|41
1759933500000|2025-10-08 14:25:00|48006.5|47999.5|48022.7|48015.7|48030.2|48023.2|47995.2|47988.2|39
1759933800000|2025-10-08 14:30:00|48025.2|48018.2|48015.8|48008.8|48037.9|48030.9|48015.8|48008.8|37
1759934100000|2025-10-08 14:35:00|48015|48008|47999.4|47992.4|48016.9|48009.9|47994.4|47987.4|66
1759934400000|2025-10-08 14:40:00|48001.9|47994.9|47994.5|47987.5|48004.4|47997.4|47979.5|47972.5|15
1759934700000|2025-10-08 14:45:00|47994.4|47987.4|47985.5|47978.5|48002.2|47995.2|47979.7|47972.7|64
1759935000000|2025-10-08 14:50:00|47983|47976|47976.9|47969.9|47993.7|47986.7|47966.9|47959.9|81
1759935300000|2025-10-08 14:55:00|47971.9|47964.9|47990.5|47983.5|47995.5|47988.5|47965.2|47958.2|47
1759935600000|2025-10-08 15:00:00|47993|47986|48011.5|48004.5|48019|48012|47990.5|47983.5|38
1759935900000|2025-10-08 15:05:00|48010.9|48003.9|48004.6|47997.6|48013.4|48006.4|47994.6|47987.6|43
1759936200000|2025-10-08 15:10:00|48007.1|48000.1|48027.7|48020.7|48030.2|48023.2|47999.8|47992.8|89
1759936500000|2025-10-08 15:15:00|48027.2|48020.2|48024.6|48017.6|48034.8|48027.8|48017.1|48010.1|23
1759936800000|2025-10-08 15:20:00|48022.1|48015.1|48032|48025|48037.1|48030.1|48019.6|48012.6|25
1759937100000|2025-10-08 15:25:00|48029.5|48022.5|48057.8|48050.8|48072.8|48065.8|48029.5|48022.5|110
1759937400000|2025-10-08 15:30:00|48055.6|48048.6|48040.8|48033.8|48066|48059|48040.8|48033.8|131
1759937700000|2025-10-08 15:35:00|48043.3|48036.3|48048.7|48041.7|48053.6|48046.6|48034.3|48027.3|98
1759938000000|2025-10-08 15:40:00|48047.6|48040.6|48034.1|48027.1|48050.1|48043.1|48030.1|48023.1|97
1759938300000|2025-10-08 15:45:00|48034.5|48027.5|48034.9|48027.9|48049.5|48042.5|48025|48018|47
1759938600000|2025-10-08 15:50:00|48037.4|48030.4|48029.8|48022.8|48049.8|48042.8|48024.8|48017.8|126
1759938900000|2025-10-08 15:55:00|48024.8|48017.8|48015.2|48008.2|48034.8|48027.8|48015.2|48008.2|70
1759939200000|2025-10-08 16:00:00|48014.5|48007.5|48009.3|48002.3|48019.5|48012.5|47991.8|47984.8|60
1759939500000|2025-10-08 16:05:00|48011.8|48004.8|48025.3|48018.3|48033.1|48026.1|48009.3|48002.3|42
1759939800000|2025-10-08 16:10:00|48027.8|48020.8|48041.7|48034.7|48041.7|48034.7|48025.2|48018.2|30
1759940100000|2025-10-08 16:15:00|48041.3|48034.3|48065.7|48058.7|48080.7|48073.7|48035.8|48028.8|115
1759940400000|2025-10-08 16:20:00|48066.3|48059.3|48074.4|48067.4|48091.3|48084.3|48066.3|48059.3|117
1759940700000|2025-10-08 16:25:00|48076.9|48069.9|48058|48051|48076.9|48069.9|48051.9|48044.9|25
1759941000000|2025-10-08 16:30:00|48055.5|48048.5|48052.1|48045.1|48058|48051|48044.6|48037.6|14
1759941300000|2025-10-08 16:35:00|48054.6|48047.6|48023.8|48016.8|48054.6|48047.6|48023.8|48016.8|23
1759941600000|2025-10-08 16:40:00|48021.3|48014.3|48028.3|48021.3|48032|48025|48021.3|48014.3|20
1759941900000|2025-10-08 16:45:00|48025.8|48018.8|48017.9|48010.9|48025.8|48018.8|48012.9|48005.9|33
1759942200000|2025-10-08 16:50:00|48020.4|48013.4|48017.9|48010.9|48027.9|48020.9|48012.9|48005.9|23
1759942500000|2025-10-08 16:55:00|48020.4|48013.4|48040.9|48033.9|48040.9|48033.9|48017.9|48010.9|42
1759942800000|2025-10-08 17:00:00|48038.4|48031.4|48034.3|48027.3|48040.9|48033.9|48034.3|48027.3|27
1759943100000|2025-10-08 17:05:00|48029.3|48022.3|48038|48031|48039.3|48032.3|48024.3|48017.3|10
1759943400000|2025-10-08 17:10:00|48035.5|48028.5|48039.5|48032.5|48042|48035|48024.5|48017.5|25
1759943700000|2025-10-08 17:15:00|48039.4|48032.4|48040.8|48033.8|48060.1|48053.1|48039.4|48032.4|23
1759944000000|2025-10-08 17:20:00|48043.3|48036.3|48040.6|48033.6|48048.1|48041.1|48033.1|48026.1|15
1759944300000|2025-10-08 17:25:00|48043.1|48036.1|48051.5|48044.5|48054|48047|48039.2|48032.2|28
1759944600000|2025-10-08 17:30:00|48054|48047|48048.1|48041.1|48056.5|48049.5|48043.1|48036.1|21
1759944900000|2025-10-08 17:35:00|48045.6|48038.6|48032|48025|48045.6|48038.6|48029.5|48022.5|15
1759945200000|2025-10-08 17:40:00|48034.5|48027.5|48024.5|48017.5|48037|48030|48022|48015|14
1759945500000|2025-10-08 17:45:00|48027|48020|48052|48045|48057|48050|48024.5|48017.5|47
1759945800000|2025-10-08 17:50:00|48049.5|48042.5|48042|48035|48054.5|48047.5|48037|48030|36
1759946100000|2025-10-08 17:55:00|48044.5|48037.5|48046.7|48039.7|48049.2|48042.2|48038.7|48031.7|25
1759946400000|2025-10-08 18:00:00|48044.2|48037.2|48071.8|48064.8|48071.8|48064.8|48044.2|48037.2|40
1759946700000|2025-10-08 18:05:00|48074.3|48067.3|48065.4|48058.4|48074.3|48067.3|48046.8|48039.8|33
1759947000000|2025-10-08 18:10:00|48067.9|48060.9|48060.3|48053.3|48077.8|48070.8|48055.4|48048.4|19
1759947300000|2025-10-08 18:15:00|48057.8|48050.8|48066.5|48059.5|48076.5|48069.5|48050.3|48043.3|55
1759947600000|2025-10-08 18:20:00|48064|48057|48051.6|48044.6|48064|48057|48045.2|48038.2|4
1759947900000|2025-10-08 18:25:00|48054.1|48047.1|48043.3|48036.3|48056.6|48049.6|48035.5|48028.5|64
1759948200000|2025-10-08 18:30:00|48045.8|48038.8|48046.9|48039.9|48050.8|48043.8|48027.4|48020.4|27
1759948500000|2025-10-08 18:35:00|48044.4|48037.4|48025.2|48018.2|48044.4|48037.4|48022.7|48015.7|20
1759948800000|2025-10-08 18:40:00|48024.9|48017.9|48007.5|48000.5|48024.9|48017.9|48004.7|47997.7|28
1759949100000|2025-10-08 18:45:00|48005|47998|47994.3|47987.3|48016.9|48009.9|47994.3|47987.3|21
1759949400000|2025-10-08 18:50:00|47996.8|47989.8|47995.9|47988.9|48011.2|48004.2|47991.2|47984.2|32
1759949700000|2025-10-08 18:55:00|47994.9|47987.9|48000|47993|48007.5|48000.5|47990|47983|21
1759950000000|2025-10-08 19:00:00|47997.5|47990.5|47997.5|47990.5|48007.5|48000.5|47985|47978|73
1759950300000|2025-10-08 19:05:00|47995|47988|48002.5|47995.5|48005|47998|47990|47983|19
1759950600000|2025-10-08 19:10:00|48002.2|47995.2|47994.6|47987.6|48007.1|48000.1|47979.6|47972.6|60
1759950900000|2025-10-08 19:15:00|47997.1|47990.1|48029.8|48022.8|48029.8|48022.8|47994.6|47987.6|38
1759951200000|2025-10-08 19:20:00|48030.2|48023.2|48033.9|48026.9|48046.8|48039.8|48028.4|48021.4|39
1759951500000|2025-10-08 19:25:00|48036.4|48029.4|48042.3|48035.3|48049.8|48042.8|48031.4|48024.4|19
1759951800000|2025-10-08 19:30:00|48044.8|48037.8|48043.7|48036.7|48050.9|48043.9|48038.7|48031.7|34
1759952100000|2025-10-08 19:35:00|48044.7|48037.7|48060.8|48053.8|48063.3|48056.3|48036.6|48029.6|39
1759952400000|2025-10-08 19:40:00|48063.3|48056.3|48050.6|48043.6|48063.3|48056.3|48045.6|48038.6|25
1759952700000|2025-10-08 19:45:00|48050.8|48043.8|48071.1|48064.1|48071.1|48064.1|48048.3|48041.3|38
1759953000000|2025-10-08 19:50:00|48073.6|48066.6|48095.4|48088.4|48098.3|48091.3|48068.6|48061.6|141
1759953300000|2025-10-08 19:55:00|48097.9|48090.9|48090.1|48083.1|48109.7|48102.7|48082.6|48075.6|269
1759953600000|2025-10-08 20:00:00|48092.6|48085.6|48100|48093|48102.5|48095.5|48071.9|48064.9|94
1759953900000|2025-10-08 20:05:00|48102.5|48095.5|48104.1|48097.1|48120|48113|48099.8|48092.8|56
1759954200000|2025-10-08 20:10:00|48103.3|48096.3|48108.2|48101.2|48108.2|48101.2|48102.3|48095.3|4
1759954500000|2025-10-08 20:15:00|48107.4|48100.4|48111.8|48104.8|48117.2|48110.2|48104.1|48097.1|6
1759954800000|2025-10-08 20:20:00|48109.3|48102.3|48122|48115|48122|48115|48106.1|48099.1|1
1759955100000|2025-10-08 20:25:00|48121.9|48114.9|48132.2|48125.2|48139.6|48132.6|48121.9|48114.9|1
1759955400000|2025-10-08 20:30:00|48132.5|48125.5|48155.9|48148.9|48155.9|48148.9|48132.5|48125.5|22
1759955700000|2025-10-08 20:35:00|48156.1|48149.1|48160.2|48153.2|48162.7|48155.7|48156.1|48149.1|27
1759956000000|2025-10-08 20:40:00|48159.2|48152.2|48166|48159|48187.5|48180.5|48159.2|48152.2|61
1759956300000|2025-10-08 20:45:00|48163.5|48156.5|48178.3|48171.3|48191.9|48184.9|48161.9|48154.9|30
1759956600000|2025-10-08 20:50:00|48177.2|48170.2|48168.6|48161.6|48177.8|48170.8|48165.3|48158.3|20
1759956900000|2025-10-08 20:55:00|48169.4|48162.4|48163.9|48133.9|48175|48168|48130.5|48123.5|42
1759957200000|2025-10-08 21:00:00|48168.4|48138.4|48166.5|48136.5|48168.4|48138.4|48165.6|48135.6|0
1759957500000|2025-10-08 21:05:00|48166.3|48136.3|48165.8|48135.8|48169|48139|48165.8|48135.8|0
1759957800000|2025-10-08 21:10:00|48165.3|48135.3|48161.2|48131.2|48165.3|48135.3|48161|48131|0
1759958100000|2025-10-08 21:15:00|48161.7|48131.7|48162.3|48132.3|48162.5|48132.5|48161.5|48131.5|0
1759958400000|2025-10-08 21:20:00|48162.1|48132.1|48157.3|48127.3|48162.1|48132.1|48155.7|48125.7|0
1759958700000|2025-10-08 21:25:00|48157.5|48127.5|48155.7|48125.7|48157.5|48127.5|48153.9|48123.9|0
1759959000000|2025-10-08 21:30:00|48155.9|48125.9|48158.4|48128.4|48158.4|48128.4|48155.9|48125.9|0
1759959300000|2025-10-08 21:35:00|48158.7|48128.7|48158.2|48128.2|48158.7|48128.7|48158.2|48128.2|0
1759959600000|2025-10-08 21:40:00|48157.7|48127.7|48158.4|48128.4|48158.4|48128.4|48157.5|48127.5|0
1759959900000|2025-10-08 21:45:00|48158.5|48128.5|48158.3|48128.3|48158.5|48128.5|48158.2|48128.2|0
1759960500000|2025-10-08 21:55:00|48158.2|48128.2|48158.3|48128.3|48158.3|48128.3|48157.6|48127.6|0
1759960800000|2025-10-08 22:00:00|48158.5|48128.5|48145.6|48130.6|48177.3|48162.3|48145.6|48128.5|30
1759961100000|2025-10-08 22:05:00|48143.1|48128.1|48150.3|48135.3|48150.3|48135.3|48143.1|48128.1|0
1759961400000|2025-10-08 22:10:00|48152.8|48137.8|48143.2|48128.2|48157.8|48142.8|48143.2|48128.2|5
1759961700000|2025-10-08 22:15:00|48141.4|48126.4|48117.6|48102.6|48141.4|48126.4|48117.6|48102.6|3
1759962000000|2025-10-08 22:20:00|48120.1|48105.1|48132.7|48117.7|48132.7|48117.7|48117.6|48102.6|8
1759962300000|2025-10-08 22:25:00|48130.2|48115.2|48150.1|48135.1|48150.1|48135.1|48127.7|48112.7|6
1759962600000|2025-10-08 22:30:00|48147.6|48132.6|48142.7|48127.7|48147.6|48132.6|48140.1|48125.1|2
1759962900000|2025-10-08 22:35:00|48152.7|48137.7|48160.3|48145.3|48165.6|48150.6|48152.7|48137.7|16
1759963200000|2025-10-08 22:40:00|48157.8|48142.8|48158.2|48143.2|48158.2|48143.2|48157.8|48142.8|1
1759963500000|2025-10-08 22:45:00|48155.7|48140.7|48148.4|48133.4|48164.1|48149.1|48148.4|48133.4|34
1759963800000|2025-10-08 22:50:00|48153.4|48138.4|48158.4|48143.4|48190.9|48175.9|48153.4|48138.4|38
1759964100000|2025-10-08 22:55:00|48155.9|48140.9|48165.9|48150.9|48165.9|48150.9|48153.4|48138.4|0
1759964400000|2025-10-08 23:00:00|48168.4|48153.4|48138.4|48123.4|48185.9|48170.9|48135.9|48120.9|60
1759964700000|2025-10-08 23:05:00|48135.9|48120.9|48143.4|48128.4|48150.9|48135.9|48133.4|48118.4|18
1759965000000|2025-10-08 23:10:00|48145.9|48130.9|48132.8|48117.8|48145.9|48130.9|48117.8|48102.8|33
1759965300000|2025-10-08 23:15:00|48135.3|48120.3|48138.1|48123.1|48153.1|48138.1|48135.3|48120.3|15
1759965600000|2025-10-08 23:20:00|48140.6|48125.6|48150.6|48135.6|48150.9|48135.9|48140.6|48125.6|1
1759965900000|2025-10-08 23:25:00|48148.1|48133.1|48162.6|48147.6|48182.9|48167.9|48138.1|48123.1|115
1759966200000|2025-10-08 23:30:00|48165.1|48150.1|48130|48123|48187.6|48172.6|48107.5|48100.5|6183
1759966500000|2025-10-08 23:35:00|48136.9|48129.9|48099.4|48092.4|48139.4|48132.4|48096.9|48089.9|46
1759966800000|2025-10-08 23:40:00|48096.9|48089.9|48130.8|48123.8|48138.3|48131.3|48096.9|48089.9|73
1759967100000|2025-10-08 23:45:00|48128.3|48121.3|48080.4|48073.4|48130.8|48123.8|48063.5|48056.5|187
1759967400000|2025-10-08 23:50:00|48082.9|48075.9|48081.3|48074.3|48098.9|48091.9|48065.6|48058.6|121
1759967700000|2025-10-08 23:55:00|48083.8|48076.8|48168.3|48161.3|48173.2|48166.2|48071.3|48064.3|171
1759968000000|2025-10-09 00:00:00|48173.3|48166.3|48156.6|48149.6|48197.7|48190.7|48111.1|48104.1|757
1759968300000|2025-10-09 00:05:00|48151.6|48144.6|48066.8|48059.8|48156.2|48149.2|48053.7|48046.7|500
1759968600000|2025-10-09 00:10:00|48069.3|48062.3|48093.8|48086.8|48118.7|48111.7|48054|48047|306
1759968900000|2025-10-09 00:15:00|48096.3|48089.3|48254|48247|48275.4|48268.4|48081.1|48074.1|631
1759969200000|2025-10-09 00:20:00|48256.5|48249.5|48312.4|48305.4|48347.6|48340.6|48247.9|48240.9|482
1759969500000|2025-10-09 00:25:00|48309.9|48302.9|48283.4|48276.4|48320.6|48313.6|48246.6|48239.6|251
1759969800000|2025-10-09 00:30:00|48280.9|48273.9|48361.3|48354.3|48366.3|48359.3|48258.3|48251.3|328
1759970100000|2025-10-09 00:35:00|48358.8|48351.8|48347.5|48340.5|48375.2|48368.2|48320.5|48313.5|307
1759970400000|2025-10-09 00:40:00|48346.1|48339.1|48265.5|48258.5|48364.9|48357.9|48264.1|48257.1|187
1759970700000|2025-10-09 00:45:00|48265.6|48258.6|48315.2|48308.2|48344.5|48337.5|48257.3|48250.3|169
1759971000000|2025-10-09 00:50:00|48312.7|48305.7|48386.2|48379.2|48391.2|48384.2|48301.3|48294.3|161
1759971300000|2025-10-09 00:55:00|48385.4|48378.4|48422|48415|48436.4|48429.4|48380.1|48373.1|253
1759971600000|2025-10-09 01:00:00|48424.5|48417.5|48401.5|48394.5|48456.9|48449.9|48365|48358|381
1759971900000|2025-10-09 01:05:00|48414|48407|48396.1|48389.1|48457.8|48450.8|48391.1|48384.1|238
1759972200000|2025-10-09 01:10:00|48398.6|48391.6|48400.2|48393.2|48415.2|48408.2|48362.7|48355.7|252
1759972500000|2025-10-09 01:15:00|48402.7|48395.7|48322.9|48315.9|48407.7|48400.7|48274.2|48267.2|260
1759972800000|2025-10-09 01:20:00|48322.2|48315.2|48343.7|48336.7|48346.2|48339.2|48272|48265|80
1759973100000|2025-10-09 01:25:00|48341.2|48334.2|48378.8|48371.8|48421.3|48414.3|48329.2|48322.2|117
1759973400000|2025-10-09 01:30:00|48381.3|48374.3|48398.2|48391.2|48413.2|48406.2|48326|48319|292
1759973700000|2025-10-09 01:35:00|48395.7|48388.7|48419.3|48412.3|48426.7|48419.7|48352.3|48345.3|298
1759974000000|2025-10-09 01:40:00|48418.9|48411.9|48400.9|48393.9|48429.4|48422.4|48375.3|48362.4|168
1759974300000|2025-10-09 01:45:00|48403.4|48396.4|48362.4|48332.4|48403.4|48396.4|48340.6|48332.4|172
1759974600000|2025-10-09 01:50:00|48361.8|48331.8|48429.9|48422.9|48432.5|48425.5|48361.2|48331.2|98
1759974900000|2025-10-09 01:55:00|48430.1|48423.1|48448.3|48441.3|48495.4|48488.4|48430.1|48423.1|229
1759975200000|2025-10-09 02:00:00|48450.8|48443.8|48392.2|48385.2|48451.8|48444.8|48379.7|48372.7|115
1759975500000|2025-10-09 02:05:00|48389.7|48382.7|48317.6|48310.6|48399.7|48392.7|48291.9|48284.9|161
1759975800000|2025-10-09 02:10:00|48320.1|48313.1|48352.2|48345.2|48369.5|48362.5|48313.6|48306.6|112
1759976100000|2025-10-09 02:15:00|48354.7|48347.7|48358.9|48351.9|48376.4|48369.4|48348.9|48341.9|136
1759976400000|2025-10-09 02:20:00|48356.4|48349.4|48373.4|48366.4|48396.6|48389.6|48352.4|48345.4|93
1759976700000|2025-10-09 02:25:00|48375.9|48368.9|48431.7|48424.7|48431.7|48424.7|48368.4|48361.4|172
1759977000000|2025-10-09 02:30:00|48434.2|48427.2|48456.3|48449.3|48469.1|48462.1|48411.7|48404.7|150
1759977300000|2025-10-09 02:35:00|48453.8|48446.8|48410.1|48403.1|48470|48463|48407.6|48400.6|60
1759977600000|2025-10-09 02:40:00|48407.6|48400.6|48401.4|48394.4|48422.6|48415.6|48389.1|48382.1|118
1759977900000|2025-10-09 02:45:00|48398.9|48391.9|48391.3|48384.3|48408.9|48401.9|48375.3|48368.3|107
1759978200000|2025-10-09 02:50:00|48393.8|48386.8|48376.1|48369.1|48396.3|48389.3|48371.1|48364.1|49
1759978500000|2025-10-09 02:55:00|48373|48366|48389.4|48382.4|48393.1|48386.1|48371.1|48364.1|52
1759978800000|2025-10-09 03:00:00|48391.9|48384.9|48442.9|48435.9|48442.9|48435.9|48389.4|48382.4|121
1759979100000|2025-10-09 03:05:00|48440.4|48433.4|48436.3|48429.3|48445.3|48438.3|48421.5|48414.5|88
1759979400000|2025-10-09 03:10:00|48438.8|48431.8|48430.5|48423.5|48438.8|48431.8|48418.8|48411.8|33
1759979700000|2025-10-09 03:15:00|48428|48421|48439.8|48432.8|48439.8|48432.8|48420.3|48413.3|20
1759980000000|2025-10-09 03:20:00|48438.5|48431.5|48449.3|48442.3|48454.3|48447.3|48421|48414|109
1759980300000|2025-10-09 03:25:00|48446.8|48439.8|48414.3|48407.3|48449.3|48442.3|48406.8|48399.8|23
1759980600000|2025-10-09 03:30:00|48411.8|48404.8|48394.7|48387.7|48436.8|48429.8|48381.8|48374.8|273
1759980900000|2025-10-09 03:35:00|48389.7|48382.7|48360.1|48353.1|48402.4|48395.4|48348.6|48341.6|196
1759981200000|2025-10-09 03:40:00|48362.6|48355.6|48352.7|48345.7|48387.5|48380.5|48330.2|48323.2|172
1759981500000|2025-10-09 03:45:00|48355.2|48348.2|48365.9|48358.9|48390.9|48383.9|48345.2|48338.2|108
1759981800000|2025-10-09 03:50:00|48368.4|48361.4|48354.2|48347.2|48381.7|48374.7|48347.5|48340.5|74
1759982100000|2025-10-09 03:55:00|48351.7|48344.7|48364.3|48357.3|48371.8|48364.8|48335.3|48328.3|110
1759982400000|2025-10-09 04:00:00|48366.8|48359.8|48403.8|48396.8|48411.3|48404.3|48361.8|48354.8|200
1759982700000|2025-10-09 04:05:00|48406.3|48399.3|48436.9|48429.9|48461.9|48454.9|48401.9|48394.9|220
1759983000000|2025-10-09 04:10:00|48434.4|48427.4|48446.9|48439.9|48479.5|48472.5|48429.4|48422.4|211
1759983300000|2025-10-09 04:15:00|48444.4|48437.4|48480.3|48473.3|48480.3|48473.3|48436.3|48429.3|79
1759983600000|2025-10-09 04:20:00|48477.8|48470.8|48445|48438|48480.3|48473.3|48440|48433|69
1759983900000|2025-10-09 04:25:00|48442.5|48435.5|48447.5|48440.5|48478.6|48471.6|48408.1|48401.1|178
1759984200000|2025-10-09 04:30:00|48450|48443|48414.9|48407.9|48458.9|48451.9|48399.9|48392.9|83
1759984500000|2025-10-09 04:35:00|48417.4|48410.4|48426.8|48419.8|48434.9|48427.9|48394.9|48387.9|88
1759984800000|2025-10-09 04:40:00|48429.3|48422.3|48412.3|48405.3|48437.5|48430.5|48407.4|48400.4|83
1759985100000|2025-10-09 04:45:00|48414.8|48407.8|48415.2|48408.2|48440.8|48433.8|48410.2|48403.2|47
1759985400000|2025-10-09 04:50:00|48412.7|48405.7|48425.1|48418.1|48440.1|48433.1|48404.9|48397.9|84
1759985700000|2025-10-09 04:55:00|48427.6|48420.6|48421|48414|48440.2|48433.2|48419.9|48412.9|52
1759986000000|2025-10-09 05:00:00|48423.5|48416.5|48459.7|48452.7|48462.7|48455.7|48408.5|48401.5|195
1759986300000|2025-10-09 05:05:00|48462.2|48455.2|48432.6|48425.6|48472.2|48465.2|48422.6|48415.6|94
1759986600000|2025-10-09 05:10:00|48435.1|48428.1|48450.6|48443.6|48461.9|48454.9|48422.6|48415.6|85
1759986900000|2025-10-09 05:15:00|48453.1|48446.1|48476.4|48469.4|48481.6|48474.6|48450.6|48443.6|97
1759987200000|2025-10-09 05:20:00|48478.9|48471.9|48477.2|48470.2|48490.3|48483.3|48473.6|48466.6|99
1759987500000|2025-10-09 05:25:00|48474.7|48467.7|48497.6|48490.6|48503.4|48496.4|48471.6|48464.6|140
1759987800000|2025-10-09 05:30:00|48495.1|48488.1|48495.8|48488.8|48527.7|48520.7|48494.3|48487.3|268
1759988100000|2025-10-09 05:35:00|48498.3|48491.3|48541.2|48534.2|48544|48537|48493.3|48486.3|160
1759988400000|2025-10-09 05:40:00|48538.7|48531.7|48520.8|48513.8|48559.1|48552.1|48520.8|48513.8|173
1759988700000|2025-10-09 05:45:00|48518.3|48511.3|48480.7|48473.7|48518.3|48511.3|48475.7|48468.7|154
1759989000000|2025-10-09 05:50:00|48479|48472|48488.6|48481.6|48501.1|48494.1|48473|48466|98
1759989300000|2025-10-09 05:55:00|48491.1|48484.1|48521.8|48514.8|48534.3|48527.3|48486.1|48479.1|199
1759989600000|2025-10-09 06:00:00|48524.3|48517.3|48563.4|48556.4|48570.9|48563.9|48516.8|48509.8|170
1759989900000|2025-10-09 06:05:00|48568.4|48561.4|48570.8|48563.8|48590.8|48583.8|48556.5|48549.5|277
1759990200000|2025-10-09 06:10:00|48568.3|48561.3|48611.5|48604.5|48615|48608|48568.3|48561.3|219
1759990500000|2025-10-09 06:15:00|48609|48602|48592|48585|48611.9|48604.9|48587|48580|191
1759990800000|2025-10-09 06:20:00|48594.5|48587.5|48585.5|48578.5|48610.7|48603.7|48580.5|48573.5|299
1759991100000|2025-10-09 06:25:00|48588|48581|48568.1|48561.1|48610.2|48603.2|48560.6|48553.6|393
1759991400000|2025-10-09 06:30:00|48570.6|48563.6|48672.8|48665.8|48754.9|48747.9|48570.6|48563.6|2372
1759991700000|2025-10-09 06:35:00|48670.3|48663.3|48727.4|48720.4|48759.9|48752.9|48650.2|48643.2|759
1759992000000|2025-10-09 06:40:00|48724.9|48717.9|48760|48753|48794.4|48787.4|48709.9|48702.9|302
1759992300000|2025-10-09 06:45:00|48762.5|48755.5|48715|48708|48770.1|48763.1|48709.9|48702.9|261
1759992600000|2025-10-09 06:50:00|48712.5|48705.5|48702.4|48695.4|48720|48713|48699.9|48692.9|50
1759992900000|2025-10-09 06:55:00|48704.9|48697.9|48702.6|48695.6|48720|48713|48687.5|48680.5|199
1759993200000|2025-10-09 07:00:00|48705.1|48698.1|48709.4|48702.4|48715.1|48708.1|48685.1|48678.1|86
1759993500000|2025-10-09 07:05:00|48706.9|48699.9|48707.4|48700.4|48718.2|48711.2|48693|48686|57
1759993800000|2025-10-09 07:10:00|48709.9|48702.9|48729.8|48722.8|48752.9|48745.9|48704.9|48697.9|140
1759994100000|2025-10-09 07:15:00|48727.3|48720.3|48759.6|48752.6|48768.7|48761.7|48716.2|48709.2|42
1759994400000|2025-10-09 07:20:00|48757.1|48750.1|48768.3|48761.3|48798.7|48791.7|48754.6|48747.6|186
1759994700000|2025-10-09 07:25:00|48765.8|48758.8|48727.8|48720.8|48769|48762|48714.9|48707.9|87
1759995000000|2025-10-09 07:30:00|48730.3|48723.3|48720.1|48713.1|48732.8|48725.8|48690.1|48683.1|46
1759995300000|2025-10-09 07:35:00|48720.2|48713.2|48725.2|48718.2|48748.2|48741.2|48710.2|48703.2|50
1759995600000|2025-10-09 07:40:00|48722.7|48715.7|48724.2|48717.2|48743.9|48736.9|48719.2|48712.2|113
1759995900000|2025-10-09 07:45:00|48729.2|48722.2|48723.4|48716.4|48744.2|48737.2|48719.1|48712.1|32
1759996200000|2025-10-09 07:50:00|48725.9|48718.9|48722|48715|48733.6|48726.6|48703.6|48696.6|66
1759996500000|2025-10-09 07:55:00|48724.5|48717.5|48711.3|48704.3|48744|48737|48686.2|48679.2|860
1759996800000|2025-10-09 08:00:00|48708.8|48701.8|48676.3|48669.3|48726.3|48719.3|48645.3|48638.3|357
1759997100000|2025-10-09 08:05:00|48670.8|48663.8|48660.8|48653.8|48675.8|48668.8|48633.3|48626.3|174
1759997400000|2025-10-09 08:10:00|48659.9|48652.9|48619.9|48612.9|48672.5|48665.5|48614.9|48607.9|173
1759997700000|2025-10-09 08:15:00|48622.4|48615.4|48599.3|48592.3|48624.9|48617.9|48592.4|48585.4|97
1759998000000|2025-10-09 08:20:00|48601.8|48594.8|48640|48633|48651.4|48644.4|48599.3|48592.3|107
1759998300000|2025-10-09 08:25:00|48642.5|48635.5|48659.2|48652.2|48670.5|48663.5|48637.5|48630.5|30
1759998600000|2025-10-09 08:30:00|48659.8|48652.8|48630.6|48623.6|48663.1|48656.1|48630.6|48623.6|43
1759998900000|2025-10-09 08:35:00|48628.1|48621.1|48617.7|48610.7|48638.3|48631.3|48613.7|48606.7|18
1759999200000|2025-10-09 08:40:00|48620.2|48613.2|48536.9|48529.9|48620.2|48613.2|48531.9|48524.9|221
1759999500000|2025-10-09 08:45:00|48539.4|48532.4|48510.3|48503.3|48542.9|48535.9|48502.6|48495.6|198
1759999800000|2025-10-09 08:50:00|48512.8|48505.8|48500|48493|48515.4|48508.4|48492.5|48485.5|57
1760000100000|2025-10-09 08:55:00|48502.5|48495.5|48505.5|48498.5|48513.2|48506.2|48490|48483|70
1760000400000|2025-10-09 09:00:00|48508|48501|48437.4|48430.4|48530.3|48523.3|48402.4|48395.4|256
1760000700000|2025-10-09 09:05:00|48434.9|48427.9|48512.5|48505.5|48518.3|48511.3|48434.9|48427.9|319
1760001000000|2025-10-09 09:10:00|48513.2|48506.2|48566.7|48559.7|48574.2|48567.2|48510.7|48503.7|83
1760001300000|2025-10-09 09:15:00|48569.2|48562.2|48547.6|48540.6|48576.4|48569.4|48535.9|48528.9|36
1760001600000|2025-10-09 09:20:00|48545.1|48538.1|48566.9|48559.9|48581.8|48574.8|48542.9|48535.9|39
1760001900000|2025-10-09 09:25:00|48569.4|48562.4|48579.3|48572.3|48589.3|48582.3|48551.8|48544.8|96
1760002200000|2025-10-09 09:30:00|48576.8|48569.8|48609.2|48602.2|48611.7|48604.7|48576.7|48569.7|62
1760002500000|2025-10-09 09:35:00|48606.7|48599.7|48625.1|48618.1|48633.9|48626.9|48598.7|48591.7|70
1760002800000|2025-10-09 09:40:00|48627.6|48620.6|48622.9|48615.9|48633.7|48626.7|48614.9|48607.9|49
1760003100000|2025-10-09 09:45:00|48625.4|48618.4|48638.9|48631.9|48656.1|48649.1|48620.4|48613.4|78
1760003400000|2025-10-09 09:50:00|48639.8|48632.8|48613.9|48606.9|48642.9|48635.9|48613.9|48606.9|25
1760003700000|2025-10-09 09:55:00|48611.4|48604.4|48598.6|48591.6|48618.6|48611.6|48598.6|48591.6|19
1760004000000|2025-10-09 10:00:00|48601.9|48594.9|48610.8|48603.8|48614.1|48607.1|48586.6|48579.6|38
1760004300000|2025-10-09 10:05:00|48608.3|48601.3|48636.4|48629.4|48648.3|48641.3|48603.3|48596.3|51
1760004600000|2025-10-09 10:10:00|48636.6|48629.6|48624.3|48617.3|48641.7|48634.7|48619.3|48612.3|19
1760004900000|2025-10-09 10:15:00|48621.8|48614.8|48622.4|48615.4|48629.1|48622.1|48612.4|48605.4|12
1760005200000|2025-10-09 10:20:00|48624.9|48617.9|48627.4|48620.4|48639.4|48632.4|48617.4|48610.4|10
1760005500000|2025-10-09 10:25:00|48629.9|48622.9|48611.6|48604.6|48629.9|48622.9|48602.9|48595.9|13
1760005800000|2025-10-09 10:30:00|48609.1|48602.1|48602|48595|48619.1|48612.1|48599.5|48592.5|17
1760006100000|2025-10-09 10:35:00|48599.5|48592.5|48604.9|48597.9|48627|48620|48597|48590|40
1760006400000|2025-10-09 10:40:00|48607.4|48600.4|48605.4|48598.4|48617.9|48610.9|48600.4|48593.4|12
1760006700000|2025-10-09 10:45:00|48602.9|48595.9|48602.2|48595.2|48620.4|48613.4|48595.4|48588.4|20
1760007000000|2025-10-09 10:50:00|48599.7|48592.7|48599.7|48592.7|48600.2|48593.2|48587.2|48580.2|13
1760007300000|2025-10-09 10:55:00|48602.2|48595.2|48623.3|48616.3|48633.6|48626.6|48600|48593|11
1760007600000|2025-10-09 11:00:00|48620.8|48613.8|48652.5|48645.5|48662.5|48655.5|48615.8|48608.8|26
1760007900000|2025-10-09 11:05:00|48662.5|48655.5|48686.8|48679.8|48696.8|48689.8|48657.5|48650.5|84
1760008200000|2025-10-09 11:10:00|48686.1|48679.1|48694.9|48687.9|48702.4|48695.4|48686.1|48679.1|19
1760008500000|2025-10-09 11:15:00|48697.4|48690.4|48702.5|48695.5|48707.4|48700.4|48694.9|48687.9|14
1760008800000|2025-10-09 11:20:00|48700|48693|48727.6|48720.6|48727.6|48720.6|48700|48693|48
1760009100000|2025-10-09 11:25:00|48730.1|48723.1|48740.1|48733.1|48742.6|48735.6|48720.1|48713.1|40
1760009400000|2025-10-09 11:30:00|48737.6|48730.6|48707.6|48700.6|48737.6|48730.6|48700.1|48693.1|49
1760009700000|2025-10-09 11:35:00|48705.1|48698.1|48727.7|48720.7|48730.9|48723.9|48695.1|48688.1|78
1760010000000|2025-10-09 11:40:00|48725.2|48718.2|48707.9|48700.9|48727.7|48720.7|48707.9|48700.9|22
1760010300000|2025-10-09 11:45:00|48710.4|48703.4|48726.1|48719.1|48726.1|48719.1|48703.1|48696.1|98
1760010600000|2025-10-09 11:50:00|48723.6|48716.6|48723.3|48716.3|48725.8|48718.8|48710.8|48703.8|26
1760010900000|2025-10-09 11:55:00|48720.8|48713.8|48728.9|48721.9|48734.6|48727.6|48719|48712|22
1760011200000|2025-10-09 12:00:00|48726.4|48719.4|48747.4|48740.4|48775.8|48768.8|48726.4|48719.4|144
1760011500000|2025-10-09 12:05:00|48744.9|48737.9|48731.9|48724.9|48755.5|48748.5|48722.1|48715.1|45
1760011800000|2025-10-09 12:10:00|48734.4|48727.4|48795.3|48788.3|48797.9|48790.9|48731.9|48724.9|652
1760012100000|2025-10-09 12:15:00|48795.6|48788.6|48825.3|48818.3|48840.4|48833.4|48781.6|48774.6|633
1760012400000|2025-10-09 12:20:00|48825.7|48818.7|48818.2|48811.2|48833.5|48826.5|48795|48788|100
1760012700000|2025-10-09 12:25:00|48818.1|48811.1|48836.6|48829.6|48848.4|48841.4|48815.6|48808.6|54
1760013000000|2025-10-09 12:30:00|48839.1|48832.1|48836.9|48829.9|48847.6|48840.6|48817.6|48810.6|87
1760013300000|2025-10-09 12:35:00|48839.4|48832.4|48875.1|48868.1|48882.5|48875.5|48824.6|48817.6|139
1760013600000|2025-10-09 12:40:00|48870.1|48863.1|48882.1|48875.1|48906.4|48899.4|48867.5|48860.5|147
1760013900000|2025-10-09 12:45:00|48884.6|48877.6|48876.3|48869.3|48888.7|48881.7|48866.3|48859.3|93
1760014200000|2025-10-09 12:50:00|48873.8|48866.8|48879.9|48872.9|48896.4|48889.4|48871.3|48864.3|73
1760014500000|2025-10-09 12:55:00|48882.4|48875.4|48853|48846|48882.4|48875.4|48843.1|48836.1|71
1760014800000|2025-10-09 13:00:00|48850.5|48843.5|48870.5|48863.5|48891.7|48884.7|48835|48828|116
1760015100000|2025-10-09 13:05:00|48868|48861|48878.1|48871.1|48883.1|48876.1|48752.4|48745.4|1577
1760015400000|2025-10-09 13:10:00|48875.6|48868.6|48786|48779|48875.6|48868.6|48748.1|48741.1|727
1760015700000|2025-10-09 13:15:00|48788.5|48781.5|48853|48846|48858.4|48851.4|48780.8|48773.8|288
1760016000000|2025-10-09 13:20:00|48855.5|48848.5|48862|48855|48873.8|48866.8|48840.7|48833.7|117
1760016300000|2025-10-09 13:25:00|48864.5|48857.5|48853.3|48846.3|48867.4|48860.4|48836.5|48829.5|106
1760016600000|2025-10-09 13:30:00|48855.8|48848.8|48849.6|48842.6|48871.3|48864.3|48831.1|48824.1|256
1760016900000|2025-10-09 13:35:00|48847.1|48840.1|48875|48868|48897.7|48890.7|48847.1|48840.1|286
1760017200000|2025-10-09 13:40:00|48870|48863|48807.7|48800.7|48880|48873|48797.7|48790.7|188
1760017500000|2025-10-09 13:45:00|48810.2|48803.2|48811.8|48804.8|48816.1|48809.1|48755.7|48748.7|262
1760017800000|2025-10-09 13:50:00|48809.3|48802.3|48730.9|48723.9|48825.7|48818.7|48723.4|48716.4|546
1760018100000|2025-10-09 13:55:00|48733.4|48726.4|48740.7|48733.7|48767.8|48760.8|48708|48701|210
1760018400000|2025-10-09 14:00:00|48735.7|48728.7|48780.9|48773.9|48798.4|48791.4|48720.7|48713.7|136
1760018700000|2025-10-09 14:05:00|48783.4|48776.4|48788.9|48781.9|48814.2|48807.2|48768.4|48761.4|152
1760019000000|2025-10-09 14:10:00|48791.4|48784.4|48777.6|48770.6|48808.9|48801.9|48777.6|48770.6|82
1760019300000|2025-10-09 14:15:00|48782.6|48775.6|48777.3|48770.3|48784.8|48777.8|48741.9|48734.9|236
1760019600000|2025-10-09 14:20:00|48774.8|48767.8|48796.6|48789.6|48804.1|48797.1|48736.1|48729.1|135
1760019900000|2025-10-09 14:25:00|48794.1|48787.1|48761.1|48754.1|48794.1|48787.1|48755.6|48748.6|65
1760020200000|2025-10-09 14:30:00|48758.6|48751.6|48694.9|48687.9|48761.1|48754.1|48690|48683|130
1760020500000|2025-10-09 14:35:00|48695|48688|48686.9|48679.9|48711.9|48704.9|48667.5|48660.5|158
1760020800000|2025-10-09 14:40:00|48689.4|48682.4|48655.6|48648.6|48729.4|48722.4|48653.1|48646.1|70
1760021100000|2025-10-09 14:45:00|48658.1|48651.1|48705|48698|48705|48698|48643.1|48636.1|177
1760021400000|2025-10-09 14:50:00|48692.5|48685.5|48695.8|48688.8|48716.3|48709.3|48680.8|48673.8|91
1760021700000|2025-10-09 14:55:00|48693.3|48686.3|48726.1|48719.1|48726.1|48719.1|48680.8|48673.8|63
1760022000000|2025-10-09 15:00:00|48728.6|48721.6|48739.2|48732.2|48751.7|48744.7|48724.2|48717.2|48
1760022300000|2025-10-09 15:05:00|48741.7|48734.7|48749.2|48742.2|48749.2|48742.2|48716.8|48709.8|37
1760022600000|2025-10-09 15:10:00|48751.7|48744.7|48717.1|48710.1|48755.1|48748.1|48713.2|48706.2|200
1760022900000|2025-10-09 15:15:00|48719.6|48712.6|48732.6|48725.6|48752.9|48745.9|48714.6|48707.6|36
1760023200000|2025-10-09 15:20:00|48730.1|48723.1|48685.9|48678.9|48735.1|48728.1|48675.9|48668.9|103
1760023500000|2025-10-09 15:25:00|48683.4|48676.4|48649.2|48642.2|48695.3|48688.3|48649.2|48642.2|249
1760023800000|2025-10-09 15:30:00|48650|48643|48601.1|48594.1|48671.2|48664.2|48590.8|48583.8|662
1760024100000|2025-10-09 15:35:00|48603.6|48596.6|48636.4|48629.4|48656.4|48649.4|48578.6|48571.6|163
1760024400000|2025-10-09 15:40:00|48633.9|48626.9|48632.6|48625.6|48648.3|48641.3|48616.4|48609.4|148
1760024700000|2025-10-09 15:45:00|48635.1|48628.1|48681.9|48674.9|48681.9|48674.9|48626.2|48619.2|144
1760025000000|2025-10-09 15:50:00|48679.4|48672.4|48701.9|48694.9|48711.9|48704.9|48671.9|48664.9|149
1760025300000|2025-10-09 15:55:00|48704.4|48697.4|48726.8|48719.8|48739.3|48732.3|48701.9|48694.9|60
1760025600000|2025-10-09 16:00:00|48729.3|48722.3|48731.9|48724.9|48744.3|48737.3|48719.3|48712.3|161
1760025900000|2025-10-09 16:05:00|48734.4|48727.4|48701.7|48694.7|48734.4|48727.4|48694.3|48687.3|20
1760026200000|2025-10-09 16:10:00|48704.2|48697.2|48686.2|48679.2|48704.2|48697.2|48678.7|48671.7|146
1760026500000|2025-10-09 16:15:00|48683.7|48676.7|48678.3|48671.3|48700.3|48693.3|48669.5|48662.5|21
1760026800000|2025-10-09 16:20:00|48680.8|48673.8|48645.2|48638.2|48680.8|48673.8|48634.2|48627.2|48
1760027100000|2025-10-09 16:25:00|48647.7|48640.7|48647.4|48640.4|48658.1|48651.1|48627.5|48620.5|77
1760027400000|2025-10-09 16:30:00|48644.9|48637.9|48664.2|48657.2|48668.2|48661.2|48637.4|48630.4|37
1760027700000|2025-10-09 16:35:00|48662.5|48655.5|48651.1|48644.1|48670.1|48663.1|48646.1|48639.1|20
1760028000000|2025-10-09 16:40:00|48653.6|48646.6|48634.5|48627.5|48653.6|48646.6|48598.6|48591.6|110
1760028300000|2025-10-09 16:45:00|48637|48630|48650.2|48643.2|48661.1|48654.1|48629.5|48622.5|52
1760028600000|2025-10-09 16:50:00|48647.7|48640.7|48596.8|48589.8|48655.2|48648.2|48594.3|48587.3|43
1760028900000|2025-10-09 16:55:00|48594.3|48587.3|48550.5|48543.5|48599.3|48592.3|48533|48526|151
1760029200000|2025-10-09 17:00:00|48545.5|48538.5|48473.1|48466.1|48563|48556|48470.6|48463.6|221
1760029500000|2025-10-09 17:05:00|48475.6|48468.6|48498.6|48491.6|48508.6|48501.6|48445.6|48438.6|164
1760029800000|2025-10-09 17:10:00|48501.1|48494.1|48496.8|48489.8|48505.8|48498.8|48468.3|48461.3|112
1760030100000|2025-10-09 17:15:00|48499.3|48492.3|48462.8|48455.8|48516.8|48509.8|48451.4|48444.4|261
1760030400000|2025-10-09 17:20:00|48460.3|48453.3|48466.9|48459.9|48505.1|48498.1|48458.4|48451.4|83
1760030700000|2025-10-09 17:25:00|48469.4|48462.4|48456.9|48449.9|48476.9|48469.9|48441.9|48434.9|36
1760031000000|2025-10-09 17:30:00|48454.4|48447.4|48469.2|48462.2|48481.6|48474.6|48441.8|48434.8|88
1760031300000|2025-10-09 17:35:00|48471.7|48464.7|48506.8|48499.8|48506.8|48499.8|48444.1|48437.1|185
1760031600000|2025-10-09 17:40:00|48511.8|48504.8|48506.8|48499.8|48526.8|48519.8|48484.3|48477.3|72
1760031900000|2025-10-09 17:45:00|48509.3|48502.3|48529|48522|48531.5|48524.5|48489.2|48482.2|52
1760032200000|2025-10-09 17:50:00|48531.5|48524.5|48519.2|48512.2|48541.8|48534.8|48509.3|48502.3|57
1760032500000|2025-10-09 17:55:00|48521.7|48514.7|48559.1|48552.1|48561.6|48554.6|48514.2|48507.2|84
1760032800000|2025-10-09 18:00:00|48556.6|48549.6|48524.2|48517.2|48564.2|48557.2|48521.7|48514.7|90
1760033100000|2025-10-09 18:05:00|48526.7|48519.7|48471.8|48464.8|48526.8|48519.8|48471.8|48464.8|144
1760033400000|2025-10-09 18:10:00|48474.3|48467.3|48516.9|48509.9|48519.4|48512.4|48471.8|48464.8|57
1760033700000|2025-10-09 18:15:00|48514.4|48507.4|48556.9|48549.9|48571.9|48564.9|48511.9|48504.9|177
1760034000000|2025-10-09 18:20:00|48559.4|48552.4|48536.9|48529.9|48561.9|48554.9|48521.9|48514.9|99
1760034300000|2025-10-09 18:25:00|48541.9|48534.9|48521.5|48514.5|48559.4|48552.4|48516.5|48509.5|59
1760034600000|2025-10-09 18:30:00|48519|48512|48511|48504|48521.5|48514.5|48501|48494|28
1760034900000|2025-10-09 18:35:00|48513.5|48506.5|48526.1|48519.1|48531.1|48524.1|48501|48494|49
1760035200000|2025-10-09 18:40:00|48521.1|48514.1|48550.6|48543.6|48550.6|48543.6|48521.1|48514.1|22
1760035500000|2025-10-09 18:45:00|48545.6|48538.6|48552.9|48545.9|48557.9|48550.9|48528.1|48521.1|20
1760035800000|2025-10-09 18:50:00|48550.4|48543.4|48541.9|48534.9|48552.9|48545.9|48526.9|48519.9|67
1760036100000|2025-10-09 18:55:00|48540.9|48533.9|48555|48548|48572.9|48565.9|48528.4|48521.4|97
1760036400000|2025-10-09 19:00:00|48557.5|48550.5|48562.5|48555.5|48570|48563|48545|48538|30
1760036700000|2025-10-09 19:05:00|48560|48553|48588.7|48581.7|48596.1|48589.1|48560|48553|54
1760037000000|2025-10-09 19:10:00|48591.2|48584.2|48582.4|48575.4|48605.2|48598.2|48579.9|48572.9|55
1760037300000|2025-10-09 19:15:00|48585|48578|48595|48588|48600|48593|48565|48558|93
1760037600000|2025-10-09 19:20:00|48597.5|48590.5|48608.7|48601.7|48613.7|48606.7|48592.5|48585.5|37
1760037900000|2025-10-09 19:25:00|48611.2|48604.2|48595.7|48588.7|48613.7|48606.7|48590.7|48583.7|26
1760038200000|2025-10-09 19:30:00|48593.2|48586.2|48594.5|48587.5|48602|48595|48582|48575|34
1760038500000|2025-10-09 19:35:00|48595.4|48588.4|48589.9|48582.9|48599.9|48592.9|48584.9|48577.9|109
1760038800000|2025-10-09 19:40:00|48592.4|48585.4|48609.1|48602.1|48612.6|48605.6|48589.9|48582.9|49
1760039100000|2025-10-09 19:45:00|48611.6|48604.6|48612.4|48605.4|48625.2|48618.2|48604.1|48597.1|56
1760039400000|2025-10-09 19:50:00|48614.9|48607.9|48630.1|48623.1|48632.6|48625.6|48607.6|48600.6|71
1760039700000|2025-10-09 19:55:00|48627.6|48620.6|48631.2|48624.2|48631.2|48624.2|48590.3|48583.3|416
1760040000000|2025-10-09 20:00:00|48633.7|48626.7|48633.4|48626.4|48648.6|48641.6|48622.6|48615.6|133
1760040300000|2025-10-09 20:05:00|48630.9|48623.9|48611.2|48604.2|48632.8|48625.8|48601.2|48594.2|42
1760040600000|2025-10-09 20:10:00|48613.7|48606.7|48603|48596|48617.4|48610.4|48599|48592|44
1760040900000|2025-10-09 20:15:00|48600.5|48593.5|48576.8|48569.8|48603|48596|48576.8|48569.8|54
1760041200000|2025-10-09 20:20:00|48575.7|48568.7|48577.8|48570.8|48590.4|48583.4|48573.2|48566.2|20
1760041500000|2025-10-09 20:25:00|48578.3|48571.3|48559.1|48552.1|48578.7|48571.7|48553.7|48546.7|117
1760041800000|2025-10-09 20:30:00|48556.6|48549.6|48531.4|48524.4|48559.1|48552.1|48521.4|48514.4|129
1760042100000|2025-10-09 20:35:00|48533.9|48526.9|48536.2|48529.2|48536.2|48529.2|48506.2|48499.2|134
1760042400000|2025-10-09 20:40:00|48536.7|48529.7|48562.8|48555.8|48563.6|48556.6|48536.7|48529.7|1
1760042700000|2025-10-09 20:45:00|48560.7|48553.7|48533.4|48526.4|48563.5|48556.5|48533.4|48526.4|30
1760043000000|2025-10-09 20:50:00|48535.9|48528.9|48529.8|48522.8|48535.9|48528.9|48516.5|48509.5|16
1760043300000|2025-10-09 20:55:00|48524.8|48517.8|48527.1|48497.1|48527.1|48517.8|48497.3|48490.3|97
1760043600000|2025-10-09 21:00:00|48525|48495|48528.5|48498.5|48528.5|48498.5|48524.4|48494.4|0
1760043900000|2025-10-09 21:05:00|48529|48499|48526.4|48496.4|48529|48499|48525.3|48495.3|0
1760044500000|2025-10-09 21:15:00|48525.7|48495.7|48526.4|48496.4|48526.4|48496.4|48525.3|48495.3|0
1760044800000|2025-10-09 21:20:00|48526.7|48496.7|48526.2|48496.2|48526.9|48496.9|48525.5|48495.5|0
1760045100000|2025-10-09 21:25:00|48526.7|48496.7|48525.5|48495.5|48526.7|48496.7|48525.5|48495.5|0
1760045400000|2025-10-09 21:30:00|48526.4|48496.4|48527.1|48497.1|48528.1|48498.1|48526.4|48496.4|0
1760045700000|2025-10-09 21:35:00|48527.3|48497.3|48530.4|48500.4|48532|48502|48527.3|48497.3|0
1760046000000|2025-10-09 21:40:00|48531.1|48501.1|48531.1|48501.1|48531.8|48501.8|48530.2|48500.2|0
1760046300000|2025-10-09 21:45:00|48531|48501|48530.3|48500.3|48531|48501|48530.3|48500.3|0
1760046600000|2025-10-09 21:50:00|48529.8|48499.8|48532.2|48502.2|48533.6|48503.6|48529.8|48499.8|0
1760046900000|2025-10-09 21:55:00|48533.8|48503.8|48533.3|48503.3|48536.7|48506.7|48531.7|48501.7|0
1760047200000|2025-10-09 22:00:00|48531.6|48501.6|48554|48539|48571.5|48556.5|48524|48501|19
1760047500000|2025-10-09 22:05:00|48551.5|48536.5|48555.9|48540.9|48559.9|48544.9|48551.5|48536.5|0
1760047800000|2025-10-09 22:10:00|48558.4|48543.4|48552.7|48537.7|48559.4|48544.4|48552.7|48537.7|0
1760048100000|2025-10-09 22:15:00|48555.2|48540.2|48553.2|48538.2|48560.2|48545.2|48553.2|48538.2|0
1760048400000|2025-10-09 22:20:00|48554.4|48539.4|48557.3|48542.3|48559.8|48544.8|48554.4|48539.4|1
1760048700000|2025-10-09 22:25:00|48556.3|48541.3|48556.9|48541.9|48556.9|48541.9|48553.8|48538.8|0
1760049000000|2025-10-09 22:30:00|48559.4|48544.4|48566.5|48551.5|48567.9|48552.9|48556.9|48541.9|2
1760049300000|2025-10-09 22:35:00|48581.5|48566.5|48574.3|48559.3|48581.5|48566.5|48574.3|48559.3|5
1760049600000|2025-10-09 22:40:00|48575.1|48560.1|48593.6|48578.6|48593.6|48578.6|48572|48557|2
1760049900000|2025-10-09 22:45:00|48593.2|48578.2|48578.5|48563.5|48593.2|48578.2|48575.7|48560.7|2
1760050200000|2025-10-09 22:50:00|48577.5|48562.5|48588|48573|48588|48573|48577.5|48562.5|6
1760050500000|2025-10-09 22:55:00|48587|48572|48589.6|48574.6|48594.6|48579.6|48587|48572|2
1760050800000|2025-10-09 23:00:00|48591|48576|48572.6|48557.6|48619.1|48604.1|48571.5|48556.5|96
1760051100000|2025-10-09 23:05:00|48567.6|48552.6|48546.1|48531.1|48580.1|48565.1|48542.6|48527.6|59
1760051400000|2025-10-09 23:10:00|48544.8|48529.8|48542.8|48527.8|48544.8|48529.8|48525.5|48510.5|84
1760051700000|2025-10-09 23:15:00|48542.7|48527.7|48589.3|48574.3|48589.3|48574.3|48530.1|48515.1|133
1760052000000|2025-10-09 23:20:00|48591.8|48576.8|48565.1|48550.1|48592.6|48577.6|48542.6|48527.6|68
1760052300000|2025-10-09 23:25:00|48567.6|48552.6|48581.9|48566.9|48596.5|48581.5|48565.1|48550.1|73
1760052600000|2025-10-09 23:30:00|48589.4|48574.4|48516.2|48509.2|48602.9|48595.9|48516.2|48509.2|9634
1760052900000|2025-10-09 23:35:00|48521.2|48514.2|48494.9|48487.9|48545.4|48538.4|48484.9|48477.9|158
1760053200000|2025-10-09 23:40:00|48487.4|48480.4|48516.6|48509.6|48522.7|48515.7|48477.5|48470.5|210
1760053500000|2025-10-09 23:45:00|48514.1|48507.1|48629.2|48622.2|48633.1|48626.1|48500.5|48493.5|528
1760053800000|2025-10-09 23:50:00|48630.2|48623.2|48579.1|48572.1|48640.2|48633.2|48566.6|48559.6|387
1760054100000|2025-10-09 23:55:00|48581.6|48574.6|48631.8|48624.8|48650.8|48643.8|48532.3|48525.3|842
1760054400000|2025-10-10 00:00:00|48629.3|48622.3|48480.7|48473.7|48679.4|48672.4|48451.8|48444.8|2236
1760054700000|2025-10-10 00:05:00|48485.7|48478.7|48411.3|48404.3|48500.7|48493.7|48331.2|48324.2|968
1760055000000|2025-10-10 00:10:00|48413.8|48406.8|48382.6|48375.6|48455.7|48448.7|48367.1|48360.1|880
1760055300000|2025-10-10 00:15:00|48385.1|48378.1|48406.5|48399.5|48443.9|48436.9|48370|48363|508
1760055600000|2025-10-10 00:20:00|48404|48397|48399.3|48392.3|48409.1|48402.1|48354.4|48347.4|281
1760055900000|2025-10-10 00:25:00|48401.8|48394.8|48366.9|48359.9|48455.3|48448.3|48346.5|48339.5|410
1760056200000|2025-10-10 00:30:00|48369.4|48362.4|48430.6|48423.6|48444|48437|48353.7|48346.7|636
1760056500000|2025-10-10 00:35:00|48433.1|48426.1|48329.2|48322.2|48434.7|48427.7|48321.5|48314.5|502
1760056800000|2025-10-10 00:40:00|48331.7|48324.7|48306.6|48299.6|48356|48349|48289.1|48282.1|303
1760057100000|2025-10-10 00:45:00|48306.3|48299.3|48251.6|48244.6|48321.4|48314.4|48246.8|48239.8|546
1760057400000|2025-10-10 00:50:00|48249.1|48242.1|48339.9|48332.9|48347.4|48340.4|48231.8|48224.8|558
1760057700000|2025-10-10 00:55:00|48340|48333|48389.4|48382.4|48394.2|48387.2|48323.9|48316.9|350
1760058000000|2025-10-10 01:00:00|48386.9|48379.9|48354.3|48347.3|48396.9|48389.9|48334.4|48327.4|191
1760058300000|2025-10-10 01:05:00|48356.8|48349.8|48300.8|48293.8|48376.8|48369.8|48279|48272|357
1760058600000|2025-10-10 01:10:00|48298.3|48291.3|48249.1|48242.1|48336.8|48329.8|48232.9|48225.9|321
1760058900000|2025-10-10 01:15:00|48251.6|48244.6|48287.5|48280.5|48293.1|48286.1|48245.9|48238.9|261
1760059200000|2025-10-10 01:20:00|48285|48278|48269.8|48262.8|48319.5|48312.5|48185.2|48178.2|426
1760059500000|2025-10-10 01:25:00|48267.3|48260.3|48286.9|48279.9|48286.9|48279.9|48243.4|48236.4|174
1760059800000|2025-10-10 01:30:00|48284.4|48277.4|48323.9|48316.9|48341.4|48334.4|48276.9|48269.9|397
1760060100000|2025-10-10 01:35:00|48321.4|48314.4|48219.5|48212.5|48328.9|48321.9|48201.4|48194.4|275
1760060400000|2025-10-10 01:40:00|48222|48215|48247.6|48240.6|48276.3|48269.3|48214.6|48207.6|226
1760060700000|2025-10-10 01:45:00|48245.1|48238.1|48246.3|48239.3|48292.4|48285.4|48244.9|48237.9|180
1760061000000|2025-10-10 01:50:00|48245.7|48238.7|48236.6|48229.6|48271.4|48264.4|48224.1|48217.1|143
1760061300000|2025-10-10 01:55:00|48236.2|48229.2|48256.4|48249.4|48266.2|48259.2|48233.7|48226.7|107
1760061600000|2025-10-10 02:00:00|48251.4|48244.4|48179.4|48172.4|48256.4|48249.4|48169.3|48162.3|440
1760061900000|2025-10-10 02:05:00|48181.9|48174.9|48171.2|48164.2|48184.4|48177.4|48141.7|48134.7|449
1760062200000|2025-10-10 02:10:00|48168.7|48161.7|48134.5|48127.5|48186.4|48179.4|48133.8|48126.8|139
1760062500000|2025-10-10 02:15:00|48132|48125|48109.3|48102.3|48152.6|48145.6|48098.4|48091.4|246
1760062800000|2025-10-10 02:20:00|48106.8|48099.8|48152.3|48145.3|48156.2|48149.2|48106.7|48099.7|288
1760063100000|2025-10-10 02:25:00|48154.8|48147.8|48111.7|48104.7|48157.3|48150.3|48106.7|48099.7|177
1760063400000|2025-10-10 02:30:00|48114.2|48107.2|48144.1|48137.1|48156.6|48149.6|48112.2|48105.2|155
1760063700000|2025-10-10 02:35:00|48146.6|48139.6|48143.1|48136.1|48157.6|48150.6|48133.1|48126.1|58
1760064000000|2025-10-10 02:40:00|48144.3|48137.3|48131.8|48124.8|48144.3|48137.3|48126.8|48119.8|59
1760064300000|2025-10-10 02:45:00|48129.3|48122.3|48131.4|48124.4|48143.7|48136.7|48121.4|48114.4|44
1760064600000|2025-10-10 02:50:00|48128.9|48121.9|48141.8|48134.8|48151.6|48144.6|48128.9|48121.9|48
1760064900000|2025-10-10 02:55:00|48144.3|48137.3|48141.7|48134.7|48149.3|48142.3|48136.7|48129.7|43
1760065200000|2025-10-10 03:00:00|48141.8|48134.8|48089.5|48082.5|48148.8|48141.8|48089.5|48082.5|150
1760065500000|2025-10-10 03:05:00|48088.6|48081.6|48101.8|48094.8|48114.3|48107.3|48086.1|48079.1|219
1760065800000|2025-10-10 03:10:00|48106.8|48099.8|48121.6|48114.6|48141.6|48134.6|48104.3|48097.3|92
1760066100000|2025-10-10 03:15:00|48124.1|48117.1|48136.6|48129.6|48146.6|48139.6|48116.6|48109.6|69
1760066400000|2025-10-10 03:20:00|48134.1|48127.1|48116.7|48109.7|48141.2|48134.2|48106.2|48099.2|61
1760066700000|2025-10-10 03:25:00|48114.2|48107.2|48099.3|48092.3|48114.2|48107.2|48091.7|48084.7|177
1760067000000|2025-10-10 03:30:00|48096.8|48089.8|48106.9|48099.9|48124.3|48117.3|48071.8|48064.8|269
1760067300000|2025-10-10 03:35:00|48104.4|48097.4|48075|48068|48134.4|48127.4|48070|48063|322
1760067600000|2025-10-10 03:40:00|48072.5|48065.5|48051.7|48044.7|48081.7|48074.7|48026.7|48019.7|445
1760067900000|2025-10-10 03:45:00|48054.2|48047.2|48021.8|48014.8|48081.8|48074.8|48021.8|48014.8|429
1760068200000|2025-10-10 03:50:00|48024.3|48017.3|48055.2|48048.2|48065.2|48058.2|48021.8|48014.8|213
1760068500000|2025-10-10 03:55:00|48052.7|48045.7|48100|48093|48101.2|48094.2|48030.2|48023.2|144
1760068800000|2025-10-10 04:00:00|48102.5|48095.5|48085.3|48078.3|48105|48098|48062.8|48055.8|124
1760069100000|2025-10-10 04:05:00|48082.8|48075.8|48135.3|48128.3|48158|48151|48062.8|48055.8|161
1760069400000|2025-10-10 04:10:00|48132.8|48125.8|48126|48119|48177.6|48170.6|48104.8|48097.8|266
1760069700000|2025-10-10 04:15:00|48128.5|48121.5|48125.5|48118.5|48128.5|48121.5|48084.8|48077.8|112
1760070000000|2025-10-10 04:20:00|48123|48116|48125.6|48118.6|48153.6|48146.6|48103.1|48096.1|166
1760070300000|2025-10-10 04:25:00|48123.1|48116.1|48101.4|48094.4|48124.8|48117.8|48084.8|48077.8|97
1760070600000|2025-10-10 04:30:00|48102|48095|48106.9|48099.9|48142.6|48135.6|48094.5|48087.5|103
1760070900000|2025-10-10 04:35:00|48109.4|48102.4|48141.5|48134.5|48151.5|48144.5|48104.4|48097.4|110
1760071200000|2025-10-10 04:40:00|48144|48137|48136.5|48129.5|48169.2|48162.2|48131.5|48124.5|125
1760071500000|2025-10-10 04:45:00|48134|48127|48106.2|48099.2|48149|48142|48091.7|48084.7|94
1760071800000|2025-10-10 04:50:00|48108.7|48101.7|48046.8|48039.8|48108.7|48101.7|48036.7|48029.7|195
1760072100000|2025-10-10 04:55:00|48044.3|48037.3|48006.2|47999.2|48056.7|48049.7|47986.3|47979.3|300
1760072400000|2025-10-10 05:00:00|48003.7|47996.7|48007.8|48000.8|48031.4|48024.4|47980|47973|334
1760072700000|2025-10-10 05:05:00|48002.8|47995.8|48070.9|48063.9|48081.3|48074.3|47997.8|47990.8|298
1760073000000|2025-10-10 05:10:00|48068.4|48061.4|48065.2|48058.2|48095.7|48088.7|48063.4|48056.4|207
1760073300000|2025-10-10 05:15:00|48067.7|48060.7|48126.3|48119.3|48126.3|48119.3|48067.7|48060.7|190
1760073600000|2025-10-10 05:20:00|48121.3|48114.3|48112.5|48105.5|48136.2|48129.2|48112.5|48105.5|166
1760073900000|2025-10-10 05:25:00|48111.7|48104.7|48087.7|48080.7|48123.4|48116.4|48078.5|48071.5|159
1760074200000|2025-10-10 05:30:00|48092.7|48085.7|48115.5|48108.5|48131.6|48124.6|48081.9|48074.9|92
1760074500000|2025-10-10 05:35:00|48118|48111|48117.4|48110.4|48146.2|48139.2|48100.3|48093.3|157
1760074800000|2025-10-10 05:40:00|48114.9|48107.9|48125.4|48118.4|48146.9|48139.9|48112.1|48105.1|116
1760075100000|2025-10-10 05:45:00|48125.9|48118.9|48186.8|48179.8|48191.8|48184.8|48120.9|48113.9|227
1760075400000|2025-10-10 05:50:00|48189.3|48182.3|48181.9|48174.9|48201.7|48194.7|48171.9|48164.9|244
1760075700000|2025-10-10 05:55:00|48179.4|48172.4|48183|48176|48201.6|48194.6|48169.1|48162.1|154
1760076000000|2025-10-10 06:00:00|48178|48171|48200.1|48193.1|48205.1|48198.1|48162.7|48155.7|248
1760076300000|2025-10-10 06:05:00|48202.6|48195.6|48206.1|48199.1|48211.6|48204.6|48178.5|48171.5|180
1760076600000|2025-10-10 06:10:00|48203.6|48196.6|48206.3|48199.3|48225.2|48218.2|48172.8|48165.8|264
1760076900000|2025-10-10 06:15:00|48203.8|48196.8|48182.3|48175.3|48211.3|48204.3|48180.8|48173.8|178
1760077200000|2025-10-10 06:20:00|48179.8|48172.8|48130.6|48123.6|48182.3|48175.3|48120.2|48113.2|306
1760077500000|2025-10-10 06:25:00|48128.1|48121.1|48058.1|48051.1|48130.6|48123.6|48058.1|48051.1|702
1760077800000|2025-10-10 06:30:00|48060.6|48053.6|48101.7|48094.7|48151.8|48144.8|48040.5|48033.5|782
1760078100000|2025-10-10 06:35:00|48104.2|48097.2|47582.7|47575.7|48106.9|48099.9|47490.2|47483.2|4547
1760078400000|2025-10-10 06:40:00|47575.2|47568.2|47587.2|47580.2|47702.2|47695.2|47549.7|47542.7|674
1760078700000|2025-10-10 06:45:00|47589.7|47582.7|47407.9|47400.9|47655.4|47648.4|47357.5|47350.5|864
1760079000000|2025-10-10 06:50:00|47407|47400|47505.6|47498.6|47588.7|47581.7|47406.6|47399.6|945
1760079300000|2025-10-10 06:55:00|47506.1|47499.1|47478.7|47471.7|47531.1|47524.1|47427.5|47420.5|698
1760079600000|2025-10-10 07:00:00|47481.2|47474.2|47472.5|47465.5|47503.9|47496.9|47390.2|47383.2|846
1760079900000|2025-10-10 07:05:00|47470|47463|47374.1|47367.1|47492.5|47485.5|47269.1|47262.1|1085
1760080200000|2025-10-10 07:10:00|47376.6|47369.6|47494.4|47487.4|47496.9|47489.9|47376.6|47369.6|413
1760080500000|2025-10-10 07:15:00|47491.9|47484.9|47486.6|47479.6|47499.4|47492.4|47431.7|47424.7|220
1760080800000|2025-10-10 07:20:00|47489.1|47482.1|47510.2|47503.2|47519.2|47512.2|47464|47457|224
1760081100000|2025-10-10 07:25:00|47505.2|47498.2|47564.1|47557.1|47595.7|47588.7|47505.2|47498.2|980
1760081400000|2025-10-10 07:30:00|47561.6|47554.6|47508.2|47501.2|47601.5|47594.5|47494|47487|364
1760081700000|2025-10-10 07:35:00|47503.2|47496.2|47549.4|47542.4|47551.9|47544.9|47499.2|47492.2|85
1760082000000|2025-10-10 07:40:00|47551.9|47544.9|47553.2|47546.2|47581.7|47574.7|47548.2|47541.2|117
1760082300000|2025-10-10 07:45:00|47550.7|47543.7|47529|47522|47598.9|47591.9|47529|47522|301
1760082600000|2025-10-10 07:50:00|47524|47517|47469.4|47462.4|47524|47517|47411.7|47404.7|242
1760082900000|2025-10-10 07:55:00|47466.9|47459.9|47408.6|47401.6|47466.9|47459.9|47391.1|47384.1|255
1760083200000|2025-10-10 08:00:00|47388.6|47381.6|47574.3|47567.3|47666.7|47659.7|47351.1|47344.1|741
1760083500000|2025-10-10 08:05:00|47569.3|47562.3|47749.4|47742.4|47769.4|47762.4|47538.4|47531.4|501
1760083800000|2025-10-10 08:10:00|47751.9|47744.9|47713.8|47706.8|47759.6|47752.6|47706|47699|286
1760084100000|2025-10-10 08:15:00|47711.3|47704.3|47648.5|47641.5|47737.1|47730.1|47646|47639|207
1760084400000|2025-10-10 08:20:00|47651|47644|47629.4|47622.4|47683.8|47676.8|47626.9|47619.9|148
1760084700000|2025-10-10 08:25:00|47631.9|47624.9|47625.8|47618.8|47659.2|47652.2|47604.2|47597.2|48
1760085000000|2025-10-10 08:30:00|47628.3|47621.3|47698|47691|47703.4|47696.4|47628.3|47621.3|152
1760085300000|2025-10-10 08:35:00|47695.5|47688.5|47745.9|47738.9|47766.3|47759.3|47693|47686|76
1760085600000|2025-10-10 08:40:00|47753.4|47746.4|47813.7|47806.7|47826.2|47819.2|47750|47743|330
1760085900000|2025-10-10 08:45:00|47813.6|47806.6|47823|47816|47858.1|47851.1|47804.3|47797.3|354
1760086200000|2025-10-10 08:50:00|47825.5|47818.5|47775.2|47768.2|47835.2|47828.2|47764.1|47757.1|179
1760086500000|2025-10-10 08:55:00|47770.2|47763.2|47754.6|47747.6|47806.8|47799.8|47749.3|47742.3|99
1760086800000|2025-10-10 09:00:00|47752.1|47745.1|47747.5|47740.5|47766.2|47759.2|47700.5|47693.5|315
1760087100000|2025-10-10 09:05:00|47747.6|47740.6|47749.9|47742.9|47759.9|47752.9|47715.3|47708.3|149
1760087400000|2025-10-10 09:10:00|47747.4|47740.4|47649.4|47642.4|47762.1|47755.1|47649.4|47642.4|257
1760087700000|2025-10-10 09:15:00|47646.9|47639.9|47623.1|47616.1|47668.5|47661.5|47611.4|47604.4|310
1760088000000|2025-10-10 09:20:00|47620.6|47613.6|47646.7|47639.7|47666.5|47659.5|47591.8|47584.8|110
1760088300000|2025-10-10 09:25:00|47649.2|47642.2|47594.3|47587.3|47666.7|47659.7|47594.3|47587.3|214
1760088600000|2025-10-10 09:30:00|47591.8|47584.8|47546.9|47539.9|47629.4|47622.4|47546.9|47539.9|256
1760088900000|2025-10-10 09:35:00|47544.4|47537.4|47521.4|47514.4|47559.4|47552.4|47494.3|47487.3|269
1760089200000|2025-10-10 09:40:00|47526.4|47519.4|47516.8|47509.8|47556.8|47549.8|47504.3|47497.3|196
1760089500000|2025-10-10 09:45:00|47519.3|47512.3|47461.9|47454.9|47536.8|47529.8|47456.9|47449.9|138
1760089800000|2025-10-10 09:50:00|47459.4|47452.4|47439.4|47432.4|47484.4|47477.4|47434.4|47427.4|146
1760090100000|2025-10-10 09:55:00|47436.9|47429.9|47413.9|47406.9|47466.9|47459.9|47404.4|47397.4|189
1760090400000|2025-10-10 10:00:00|47411.4|47404.4|47401.9|47394.9|47416.9|47409.9|47356.9|47349.9|195
1760090700000|2025-10-10 10:05:00|47399.4|47392.4|47394|47387|47426.9|47419.9|47381.7|47374.7|126
1760091000000|2025-10-10 10:10:00|47396.5|47389.5|47434.3|47427.3|47461.7|47454.7|47394|47387|170
1760091300000|2025-10-10 10:15:00|47436.8|47429.8|47459.8|47452.8|47479.4|47472.4|47426.8|47419.8|106
1760091600000|2025-10-10 10:20:00|47457.3|47450.3|47482.6|47475.6|47498.6|47491.6|47448|47441|55
1760091900000|2025-10-10 10:25:00|47485.1|47478.1|47489.9|47482.9|47492.5|47485.5|47472.5|47465.5|100
1760092200000|2025-10-10 10:30:00|47487.4|47480.4|47431.4|47424.4|47487.5|47480.5|47431.4|47424.4|65
1760092500000|2025-10-10 10:35:00|47434.6|47427.6|47471.7|47464.7|47476.7|47469.7|47422.3|47415.3|81
1760092800000|2025-10-10 10:40:00|47474.2|47467.2|47514.4|47507.4|47519.4|47512.4|47471.7|47464.7|114
1760093100000|2025-10-10 10:45:00|47511.9|47504.9|47510.2|47503.2|47530.2|47523.2|47500.2|47493.2|84
1760093400000|2025-10-10 10:50:00|47510.1|47503.1|47472.4|47465.4|47521.1|47514.1|47472.4|47465.4|24
1760093700000|2025-10-10 10:55:00|47469.9|47462.9|47486.6|47479.6|47496.6|47489.6|47464.9|47457.9|17
1760094000000|2025-10-10 11:00:00|47496.6|47489.6|47524.8|47517.8|47534.8|47527.8|47489.1|47482.1|170
1760094300000|2025-10-10 11:05:00|47527.3|47520.3|47543.3|47536.3|47548.3|47541.3|47509.8|47502.8|42
1760094600000|2025-10-10 11:10:00|47540.8|47533.8|47563.9|47556.9|47573.9|47566.9|47530.8|47523.8|56
1760094900000|2025-10-10 11:15:00|47566.4|47559.4|47530|47523|47568.9|47561.9|47507.5|47500.5|67
1760095200000|2025-10-10 11:20:00|47527.5|47520.5|47526.5|47519.5|47537.6|47530.6|47512.5|47505.5|71
1760095500000|2025-10-10 11:25:00|47524|47517|47548.5|47541.5|47555.1|47548.1|47524|47517|123
1760095800000|2025-10-10 11:30:00|47546|47539|47590.9|47583.9|47593.4|47586.4|47546|47539|94
1760096100000|2025-10-10 11:35:00|47593.4|47586.4|47550.4|47543.4|47595.9|47588.9|47547.9|47540.9|114
1760096400000|2025-10-10 11:40:00|47552.9|47545.9|47542.5|47535.5|47563.3|47556.3|47527.5|47520.5|176
1760096700000|2025-10-10 11:45:00|47540|47533|47575.1|47568.1|47585.1|47578.1|47537.5|47530.5|141
1760097000000|2025-10-10 11:50:00|47576.8|47569.8|47532.4|47525.4|47576.9|47569.9|47522.4|47515.4|138
1760097300000|2025-10-10 11:55:00|47532.6|47525.6|47552.6|47545.6|47555|47548|47515|47508|170
1760097600000|2025-10-10 12:00:00|47552.7|47545.7|47542.4|47535.4|47589.9|47582.9|47532.7|47525.7|139
1760097900000|2025-10-10 12:05:00|47544.9|47537.9|47567.4|47560.4|47582.4|47575.4|47539.9|47532.9|109
1760098200000|2025-10-10 12:10:00|47569.9|47562.9|47613.3|47606.3|47616|47609|47557.4|47550.4|31
1760098500000|2025-10-10 12:15:00|47615.7|47608.7|47600.4|47593.4|47615.7|47608.7|47597.6|47590.6|47
1760098800000|2025-10-10 12:20:00|47602.9|47595.9|47635.2|47628.2|47645.8|47638.8|47599.8|47592.8|106
1760099100000|2025-10-10 12:25:00|47640.2|47633.2|47644.3|47637.3|47646.8|47639.8|47617.6|47610.6|55
1760099400000|2025-10-10 12:30:00|47642.6|47635.6|47630.2|47623.2|47669.4|47662.4|47629.1|47622.1|31
1760099700000|2025-10-10 12:35:00|47631|47624|47613.9|47606.9|47646|47639|47607.2|47600.2|29
1760100000000|2025-10-10 12:40:00|47611.4|47604.4|47573.2|47566.2|47628.9|47621.9|47570.8|47563.8|95
1760100300000|2025-10-10 12:45:00|47575.7|47568.7|47608.3|47601.3|47615.8|47608.8|47572|47565|44
1760100600000|2025-10-10 12:50:00|47605.8|47598.8|47621.2|47614.2|47633|47626|47598|47591|29
1760100900000|2025-10-10 12:55:00|47618.7|47611.7|47611.2|47604.2|47621.2|47614.2|47588.7|47581.7|16
1760101200000|2025-10-10 13:00:00|47613.7|47606.7|47607.6|47600.6|47642.8|47635.8|47592.8|47585.8|62
1760101500000|2025-10-10 13:05:00|47610.1|47603.1|47577.4|47570.4|47610.9|47603.9|47577.4|47570.4|45
1760101800000|2025-10-10 13:10:00|47574.9|47567.9|47568.4|47561.4|47574.9|47567.9|47540.1|47533.1|54
1760102100000|2025-10-10 13:15:00|47565.9|47558.9|47580.6|47573.6|47598.1|47591.1|47565.9|47558.9|32
1760102400000|2025-10-10 13:20:00|47585.6|47578.6|47592.9|47585.9|47595.4|47588.4|47575.4|47568.4|13
1760102700000|2025-10-10 13:25:00|47595.4|47588.4|47603.9|47596.9|47606.4|47599.4|47577.9|47570.9|37
1760103000000|2025-10-10 13:30:00|47606.4|47599.4|47640.5|47633.5|47686.1|47679.1|47601.4|47594.4|208
1760103300000|2025-10-10 13:35:00|47645.5|47638.5|47701.3|47694.3|47703.8|47696.8|47639.6|47632.6|86
1760103600000|2025-10-10 13:40:00|47701.5|47694.5|47690.1|47683.1|47715.2|47708.2|47674.9|47667.9|88
1760103900000|2025-10-10 13:45:00|47687.6|47680.6|47625.2|47618.2|47710.1|47703.1|47612.7|47605.7|85
1760104200000|2025-10-10 13:50:00|47620.2|47613.2|47590.7|47583.7|47646.1|47639.1|47585.7|47578.7|109
1760104500000|2025-10-10 13:55:00|47593.2|47586.2|47563.1|47556.1|47595.7|47588.7|47560.7|47553.7|156
1760104800000|2025-10-10 14:00:00|47568.1|47561.1|47527.8|47520.8|47583.1|47576.1|47485.7|47478.7|260
1760105100000|2025-10-10 14:05:00|47525.3|47518.3|47515.1|47508.1|47527.8|47520.8|47472.5|47465.5|135
1760105400000|2025-10-10 14:10:00|47517.6|47510.6|47465|47458|47530.1|47523.1|47460|47453|82
1760105700000|2025-10-10 14:15:00|47467.5|47460.5|47483.9|47476.9|47490.4|47483.4|47424.9|47417.9|175
1760106000000|2025-10-10 14:20:00|47486.4|47479.4|47517.1|47510.1|47519.6|47512.6|47483.9|47476.9|40
1760106300000|2025-10-10 14:25:00|47514.6|47507.6|47506.8|47499.8|47557|47550|47504.3|47497.3|512
1760106600000|2025-10-10 14:30:00|47509.3|47502.3|47486.3|47479.3|47535.1|47528.1|47475.7|47468.7|150
1760106900000|2025-10-10 14:35:00|47481.3|47474.3|47486.8|47479.8|47496.8|47489.8|47444.1|47437.1|56
1760107200000|2025-10-10 14:40:00|47489.3|47482.3|47500.3|47493.3|47500.3|47493.3|47452.7|47445.7|49
1760107500000|2025-10-10 14:45:00|47497.8|47490.8|47537.3|47530.3|47548.1|47541.1|47491.2|47484.2|40
1760107800000|2025-10-10 14:50:00|47534.8|47527.8|47491.9|47484.9|47542.3|47535.3|47484.4|47477.4|65
1760108100000|2025-10-10 14:55:00|47489.4|47482.4|47344|47337|47527.9|47520.9|47284.4|47277.4|1212
1760108400000|2025-10-10 15:00:00|47341.5|47334.5|46987.6|46980.6|47341.5|47334.5|46943.6|46936.6|2006
1760108700000|2025-10-10 15:05:00|46988.7|46981.7|46914.9|46907.9|47028.9|47021.9|46872.8|46865.8|1094
1760109000000|2025-10-10 15:10:00|46912.4|46905.4|47008.9|47001.9|47072.1|47065.1|46902.4|46895.4|785
1760109300000|2025-10-10 15:15:00|47006.4|46999.4|46854.4|46847.4|47040.3|47033.3|46759.1|46752.1|590
1760109600000|2025-10-10 15:20:00|46856.9|46849.9|46671.9|46664.9|46891.7|46884.7|46661.9|46654.9|710
1760109900000|2025-10-10 15:25:00|46669.4|46662.4|46654.6|46647.6|46752.1|46745.1|46578|46571|592
1760110200000|2025-10-10 15:30:00|46649.6|46642.6|46586.9|46579.9|46655.4|46648.4|46473.1|46466.1|1006
1760110500000|2025-10-10 15:35:00|46579.4|46572.4|46521.9|46514.9|46674.4|46667.4|46501.9|46494.9|649
1760110800000|2025-10-10 15:40:00|46524.4|46517.4|46714.3|46707.3|46714.3|46707.3|46469.4|46462.4|490
1760111100000|2025-10-10 15:45:00|46711.8|46704.8|46709.1|46702.1|46794.1|46787.1|46678.9|46671.9|669
1760111400000|2025-10-10 15:50:00|46704.1|46697.1|46716.2|46709.2|46826.7|46819.7|46681.1|46674.1|500
1760111700000|2025-10-10 15:55:00|46711.2|46704.2|46689.2|46682.2|46719.1|46712.1|46574.4|46567.4|273
1760112000000|2025-10-10 16:00:00|46686.7|46679.7|46601|46594|46686.7|46679.7|46546|46539|389
1760112300000|2025-10-10 16:05:00|46608.5|46601.5|46611.4|46604.4|46683.9|46676.9|46577.3|46570.3|445
1760112600000|2025-10-10 16:10:00|46608.9|46601.9|46666.3|46659.3|46676.3|46669.3|46558.3|46551.3|362
1760112900000|2025-10-10 16:15:00|46663.8|46656.8|46624.4|46617.4|46692|46685|46556.9|46549.9|268
1760113200000|2025-10-10 16:20:00|46626.9|46619.9|46658.7|46651.7|46714.3|46707.3|46569.4|46562.4|193
1760113500000|2025-10-10 16:25:00|46656.2|46649.2|46616.4|46609.4|46676.8|46669.8|46613.9|46606.9|391
1760113800000|2025-10-10 16:30:00|46613.9|46606.9|46612.4|46605.4|46694.4|46687.4|46604.9|46597.9|274
1760114100000|2025-10-10 16:35:00|46614.9|46607.9|46621.6|46614.6|46661.2|46654.2|46569.9|46562.9|270
1760114400000|2025-10-10 16:40:00|46619.1|46612.1|46556.4|46549.4|46637.1|46630.1|46543.2|46536.2|279
1760114700000|2025-10-10 16:45:00|46558.9|46551.9|46501.8|46494.8|46590.4|46583.4|46499.3|46492.3|174
1760115000000|2025-10-10 16:50:00|46504.3|46497.3|46494.4|46487.4|46531.4|46524.4|46471.8|46464.8|241
1760115300000|2025-10-10 16:55:00|46496.9|46489.9|46389.3|46382.3|46519.4|46512.4|46381.8|46374.8|698
1760115600000|2025-10-10 17:00:00|46386.8|46379.8|46291.9|46284.9|46414.3|46407.3|46276.9|46269.9|921
1760115900000|2025-10-10 17:05:00|46296.9|46289.9|46239.4|46232.4|46304.4|46297.4|46229.4|46222.4|223
1760116200000|2025-10-10 17:10:00|46236.9|46229.9|46295.8|46288.8|46371.5|46364.5|46236.9|46229.9|407
1760116500000|2025-10-10 17:15:00|46298.3|46291.3|46269.4|46262.4|46341.7|46334.7|46259.4|46252.4|198
1760116800000|2025-10-10 17:20:00|46271.9|46264.9|46309.3|46302.3|46346.6|46339.6|46246.9|46239.9|392
1760117100000|2025-10-10 17:25:00|46311.8|46304.8|46349.3|46342.3|46364.2|46357.2|46304.2|46297.2|327
1760117400000|2025-10-10 17:30:00|46351.8|46344.8|46379.3|46372.3|46406.8|46399.8|46309.2|46302.2|228
1760117700000|2025-10-10 17:35:00|46376.8|46369.8|46379.4|46372.4|46424.3|46417.3|46339.4|46332.4|196
1760118000000|2025-10-10 17:40:00|46376.9|46369.9|46356.8|46349.8|46424.3|46417.3|46354.3|46347.3|103
1760118300000|2025-10-10 17:45:00|46354.3|46347.3|46346.6|46339.6|46369.3|46362.3|46284.3|46277.3|155
1760118600000|2025-10-10 17:50:00|46344.1|46337.1|46288.6|46281.6|46351.6|46344.6|46274.9|46267.9|125
1760118900000|2025-10-10 17:55:00|46286.1|46279.1|46310.5|46303.5|46321.1|46314.1|46270.6|46263.6|115
1760119200000|2025-10-10 18:00:00|46308|46301|46259.4|46252.4|46315.5|46308.5|46240.5|46233.5|114
1760119500000|2025-10-10 18:05:00|46261.9|46254.9|46256.7|46249.7|46299.2|46292.2|46244.2|46237.2|73
1760119800000|2025-10-10 18:10:00|46259.2|46252.2|46326.8|46319.8|46334.3|46327.3|46246.7|46239.7|144
1760120100000|2025-10-10 18:15:00|46324.3|46317.3|46273.6|46266.6|46351.8|46344.8|46258.5|46251.5|266
1760120400000|2025-10-10 18:20:00|46276.1|46269.1|46334.3|46327.3|46334.3|46327.3|46276.1|46269.1|131
1760120700000|2025-10-10 18:25:00|46331.8|46324.8|46264.3|46257.3|46339.3|46332.3|46261.8|46254.8|122
1760121000000|2025-10-10 18:30:00|46261.8|46254.8|46211.8|46204.8|46291.8|46284.8|46209.3|46202.3|170
1760121300000|2025-10-10 18:35:00|46209.3|46202.3|46204.2|46197.2|46221.8|46214.8|46196.4|46189.4|146
1760121600000|2025-10-10 18:40:00|46206.7|46199.7|46159.1|46152.1|46211.7|46204.7|46156.6|46149.6|136
1760121900000|2025-10-10 18:45:00|46161.6|46154.6|46146.6|46139.6|46196.6|46189.6|46119.1|46112.1|123
1760122200000|2025-10-10 18:50:00|46146.4|46139.4|46064.2|46057.2|46158.9|46151.9|46046.7|46039.7|258
1760122500000|2025-10-10 18:55:00|46064.9|46057.9|46092.2|46085.2|46120.4|46113.4|46058.2|46051.2|288
1760122800000|2025-10-10 19:00:00|46089.7|46082.7|46184.1|46177.1|46191.9|46184.9|46089.7|46082.7|202
1760123100000|2025-10-10 19:05:00|46181.6|46174.6|46130.9|46123.9|46200.9|46193.9|46128.4|46121.4|106
1760123400000|2025-10-10 19:10:00|46128.4|46121.4|46073.9|46066.9|46143.5|46136.5|46053.5|46046.5|194
1760123700000|2025-10-10 19:15:00|46071.4|46064.4|46108|46101|46131.1|46124.1|46045.6|46038.6|184
1760124000000|2025-10-10 19:20:00|46105.5|46098.5|46054.4|46047.4|46128.5|46121.5|46048.8|46041.8|115
1760124300000|2025-10-10 19:25:00|46056.9|46049.9|46019.3|46012.3|46076.9|46069.9|46001.6|45994.6|226
1760124600000|2025-10-10 19:30:00|46021.8|46014.8|45976.6|45969.6|46036.8|46029.8|45961.6|45954.6|269
1760124900000|2025-10-10 19:35:00|45974.1|45967.1|45850.8|45843.8|45979.1|45972.1|45836.3|45829.3|441
1760125200000|2025-10-10 19:40:00|45853.3|45846.3|46010.4|46003.4|46021.8|46014.8|45847.8|45840.8|409
1760125500000|2025-10-10 19:45:00|46009.7|46002.7|46022.8|46015.8|46062.7|46055.7|45987.5|45980.5|154
1760125800000|2025-10-10 19:50:00|46025.3|46018.3|45934.4|45927.4|46030.6|46023.6|45934.4|45927.4|271
1760126100000|2025-10-10 19:55:00|45924.4|45917.4|45944.4|45937.4|45951.9|45944.9|45879.3|45872.3|316
1760126400000|2025-10-10 20:00:00|45939.4|45932.4|45887|45880|45951.9|45944.9|45882|45875|109
1760126700000|2025-10-10 20:05:00|45884.5|45877.5|45804.4|45797.4|45889.3|45882.3|45799.3|45792.3|150
1760127000000|2025-10-10 20:10:00|45804.3|45797.3|45807.3|45800.3|45838.5|45831.5|45804.3|45797.3|90
1760127300000|2025-10-10 20:15:00|45807.6|45800.6|45704.4|45697.4|45807.6|45800.6|45704.4|45697.4|111
1760127600000|2025-10-10 20:20:00|45711.9|45704.9|45774.1|45767.1|45814.2|45807.2|45699.4|45692.4|149
1760127900000|2025-10-10 20:25:00|45779.1|45772.1|45809.3|45802.3|45814.1|45807.1|45771.6|45764.6|39
1760128200000|2025-10-10 20:30:00|45811.8|45804.8|45779.1|45772.1|45824.3|45817.3|45739|45732|144
1760128500000|2025-10-10 20:35:00|45764.1|45757.1|45778.3|45771.3|45808.3|45801.3|45762.7|45755.7|52
1760128800000|2025-10-10 20:40:00|45780.8|45773.8|45757.6|45750.6|45803.3|45796.3|45727.6|45720.6|132
1760129100000|2025-10-10 20:45:00|45755.1|45748.1|45697.6|45690.6|45773.9|45766.9|45697.6|45690.6|163
1760129400000|2025-10-10 20:50:00|45672.6|45665.6|45173.3|45166.3|45672.6|45665.6|45160.8|45153.8|728
1760129700000|2025-10-10 20:55:00|45175.8|45168.8|45204.1|45197.1|45318.2|45311.2|45159.1|45152.1|144
1760130000000|2025-10-10 21:00:00|45216.5|45186.5|45216.5|45186.5|45216.5|45186.5|45216.5|45186.5|0
1760306400000|2025-10-12 22:00:00|46368.5|46353.5|46433.6|46418.6|46500|46485|46196.4|46181.4|325
1760306700000|2025-10-12 22:05:00|46434.7|46419.7|46352|46337|46444.9|46429.9|46273.8|46258.8|161
1760307000000|2025-10-12 22:10:00|46351.3|46336.3|46413.1|46398.1|46476.3|46461.3|46337.3|46322.3|76
1760307300000|2025-10-12 22:15:00|46415.6|46400.6|46445.3|46430.3|46537.9|46522.9|46413.2|46398.2|135
1760307600000|2025-10-12 22:20:00|46442.8|46427.8|46511.9|46496.9|46561.1|46546.1|46442.4|46427.4|76
1760307900000|2025-10-12 22:25:00|46514.4|46499.4|46437.4|46422.4|46525|46510|46435.9|46420.9|42
1760308200000|2025-10-12 22:30:00|46441.9|46426.9|46458.2|46443.2|46501.9|46486.9|46439.6|46424.6|17
1760308500000|2025-10-12 22:35:00|46459.3|46444.3|46433.3|46418.3|46473|46458|46423.7|46408.7|39
1760308800000|2025-10-12 22:40:00|46432|46417|46445.4|46430.4|46490|46475|46363.2|46348.2|81
1760309100000|2025-10-12 22:45:00|46444.8|46429.8|46379.9|46364.9|46457.4|46442.4|46378.4|46363.4|47
1760309400000|2025-10-12 22:50:00|46381.2|46366.2|46330.6|46315.6|46395.8|46380.8|46329.3|46314.3|136
1760309700000|2025-10-12 22:55:00|46333.1|46318.1|46365.6|46350.6|46390|46375|46327.6|46312.6|30
1760310000000|2025-10-12 23:00:00|46367.4|46352.4|46263.6|46248.6|46379.3|46364.3|46255.8|46240.8|53
1760310300000|2025-10-12 23:05:00|46264|46249|46357.1|46342.1|46357.1|46342.1|46264|46249|17
1760310600000|2025-10-12 23:10:00|46354.6|46339.6|46346.3|46331.3|46369.8|46354.8|46326.6|46311.6|16
1760310900000|2025-10-12 23:15:00|46344.7|46329.7|46322.6|46307.6|46361.2|46346.2|46304.8|46289.8|21
1760311200000|2025-10-12 23:20:00|46321.9|46306.9|46370.4|46355.4|46370.4|46355.4|46321.9|46306.9|83
1760311500000|2025-10-12 23:25:00|46372.9|46357.9|46420.3|46405.3|46420.4|46405.4|46352.2|46337.2|55
1760311800000|2025-10-12 23:30:00|46417.8|46402.8|46263.2|46256.2|46447.8|46432.8|46247.5|46240.5|17331
1760312100000|2025-10-12 23:35:00|46262.1|46255.1|46326.3|46319.3|46366.7|46359.7|46218.5|46211.5|213
1760312400000|2025-10-12 23:40:00|46326.8|46319.8|46498.8|46491.8|46550.8|46543.8|46299.6|46292.6|417
1760312700000|2025-10-12 23:45:00|46496.3|46489.3|46499|46492|46663.1|46656.1|46382|46375|987
1760313000000|2025-10-12 23:50:00|46498.3|46491.3|46538|46531|46613|46606|46401.6|46394.6|375
1760313300000|2025-10-12 23:55:00|46539|46532|46561.9|46554.9|46600.2|46593.2|46487.1|46480.1|209
1760313600000|2025-10-13 00:00:00|46556.9|46549.9|46531.4|46524.4|46631.3|46624.3|46451.3|46444.3|777
1760313900000|2025-10-13 00:05:00|46531.6|46524.6|46528.7|46521.7|46564.5|46557.5|46460.8|46453.8|382
1760314200000|2025-10-13 00:10:00|46529.5|46522.5|46488.2|46481.2|46541.8|46534.8|46402|46395|345
1760314500000|2025-10-13 00:15:00|46489.2|46482.2|46498.7|46491.7|46498.7|46491.7|46409.6|46402.6|262
1760314800000|2025-10-13 00:20:00|46499.7|46492.7|46347.4|46340.4|46530.8|46523.8|46347.4|46340.4|233
1760315100000|2025-10-13 00:25:00|46349.9|46342.9|46367.4|46360.4|46389.7|46382.7|46325.8|46318.8|129
1760315400000|2025-10-13 00:30:00|46367.3|46360.3|46421.8|46414.8|46426.7|46419.7|46331.6|46324.6|84
1760315700000|2025-10-13 00:35:00|46422.4|46415.4|46442.1|46435.1|46515.9|46508.9|46416.6|46409.6|189
1760316000000|2025-10-13 00:40:00|46439.6|46432.6|46473.3|46466.3|46473.7|46466.7|46402.8|46395.8|167
1760316300000|2025-10-13 00:45:00|46475.8|46468.8|46492.1|46485.1|46544.9|46537.9|46450.8|46443.8|234
1760316600000|2025-10-13 00:50:00|46494.6|46487.6|46479.1|46472.1|46504.9|46497.9|46451.3|46444.3|121
1760316900000|2025-10-13 00:55:00|46478.5|46471.5|46445|46438|46515.6|46508.6|46423.5|46416.5|165
1760317200000|2025-10-13 01:00:00|46447.5|46440.5|46424.9|46417.9|46494.3|46487.3|46420.2|46413.2|177
1760317500000|2025-10-13 01:05:00|46427.4|46420.4|46380.1|46373.1|46443.9|46436.9|46370.9|46363.9|229
1760317800000|2025-10-13 01:10:00|46382.6|46375.6|46417|46410|46432.5|46425.5|46382|46375|67
1760318100000|2025-10-13 01:15:00|46414.5|46407.5|46469.5|46462.5|46478.1|46471.1|46380.6|46373.6|140
1760318400000|2025-10-13 01:20:00|46470.3|46463.3|46477.4|46470.4|46485.4|46478.4|46441.9|46434.9|143
1760318700000|2025-10-13 01:25:00|46474.9|46467.9|46432.2|46425.2|46479.4|46472.4|46414.6|46407.6|91
1760319000000|2025-10-13 01:30:00|46434.7|46427.7|46511|46504|46545.6|46538.6|46434.7|46427.7|306
1760319300000|2025-10-13 01:35:00|46511.4|46504.4|46501.1|46494.1|46533.5|46526.5|46456.6|46449.6|276
1760319600000|2025-10-13 01:40:00|46503.6|46496.6|46555.9|46548.9|46573.9|46566.9|46491|46484|256
1760319900000|2025-10-13 01:45:00|46558.4|46551.4|46608.4|46601.4|46614.1|46607.1|46550.7|46543.7|244
1760320200000|2025-10-13 01:50:00|46608.7|46601.7|46687.3|46680.3|46694.8|46687.8|46575.7|46568.7|230
1760320500000|2025-10-13 01:55:00|46687.1|46680.1|46673|46666|46691.7|46684.7|46647.2|46640.2|171
1760320800000|2025-10-13 02:00:00|46673.9|46666.9|46646.2|46639.2|46674.6|46667.6|46620.2|46613.2|119
1760321100000|2025-10-13 02:05:00|46643.7|46636.7|46654|46647|46654|46647|46618.6|46611.6|91
1760321400000|2025-10-13 02:10:00|46659|46652|46665.6|46658.6|46667.8|46660.8|46643.3|46636.3|93
1760321700000|2025-10-13 02:15:00|46665.2|46658.2|46648.6|46641.6|46676.9|46669.9|46624|46617|131
1760322000000|2025-10-13 02:20:00|46651.1|46644.1|46649.2|46642.2|46679|46672|46588.5|46581.5|308
1760322300000|2025-10-13 02:25:00|46648.7|46641.7|46656.1|46649.1|46676.5|46669.5|46627.4|46620.4|118
1760322600000|2025-10-13 02:30:00|46658.6|46651.6|46663|46656|46668.8|46661.8|46636|46629|98
1760322900000|2025-10-13 02:35:00|46660.5|46653.5|46688.2|46681.2|46710|46703|46656.8|46649.8|124
1760323200000|2025-10-13 02:40:00|46690.7|46683.7|46689.8|46682.8|46699.3|46692.3|46668.3|46661.3|67
1760323500000|2025-10-13 02:45:00|46688.8|46681.8|46681.9|46674.9|46698.5|46691.5|46678.7|46671.7|59
1760323800000|2025-10-13 02:50:00|46679.4|46672.4|46630.1|46623.1|46679.4|46672.4|46618.9|46611.9|96
1760324100000|2025-10-13 02:55:00|46627.6|46620.6|46568.5|46561.5|46638.9|46631.9|46568.1|46561.1|98
1760324400000|2025-10-13 03:00:00|46563.5|46556.5|46595.1|46588.1|46635.3|46628.3|46546.1|46539.1|135
1760324700000|2025-10-13 03:05:00|46597.6|46590.6|46662.3|46655.3|46665.6|46658.6|46585.9|46578.9|75
1760325000000|2025-10-13 03:10:00|46659.8|46652.8|46660.6|46653.6|46670.6|46663.6|46639|46632|49
1760325300000|2025-10-13 03:15:00|46658.1|46651.1|46606.7|46599.7|46663.1|46656.1|46604.2|46597.2|59
1760325600000|2025-10-13 03:20:00|46606.3|46599.3|46611.7|46604.7|46616.7|46609.7|46584.9|46577.9|64
1760325900000|2025-10-13 03:25:00|46609.2|46602.2|46577.4|46570.4|46626.8|46619.8|46569.6|46562.6|95
1760326200000|2025-10-13 03:30:00|46577.3|46570.3|46573.9|46566.9|46586.9|46579.9|46546.8|46539.8|153
1760326500000|2025-10-13 03:35:00|46576.4|46569.4|46551.1|46544.1|46584.5|46577.5|46546.5|46539.5|31
1760326800000|2025-10-13 03:40:00|46553.6|46546.6|46537.4|46530.4|46556.4|46549.4|46500.2|46493.2|56
1760327100000|2025-10-13 03:45:00|46534.9|46527.9|46510.5|46503.5|46547.3|46540.3|46504.2|46497.2|52
1760327400000|2025-10-13 03:50:00|46513|46506|46469.3|46462.3|46516|46509|46467|46460|110
1760327700000|2025-10-13 03:55:00|46468.9|46461.9|46439.7|46432.7|46473.6|46466.6|46418.2|46411.2|156
1760328000000|2025-10-13 04:00:00|46442.2|46435.2|46469.1|46462.1|46480|46473|46437.4|46430.4|83
1760328300000|2025-10-13 04:05:00|46466.6|46459.6|46497.1|46490.1|46508.4|46501.4|46454.3|46447.3|71
1760328600000|2025-10-13 04:10:00|46494.6|46487.6|46472.3|46465.3|46499.6|46492.6|46451.1|46444.1|30
1760328900000|2025-10-13 04:15:00|46469.8|46462.8|46447.3|46440.3|46480|46473|46444.8|46437.8|66
1760329200000|2025-10-13 04:20:00|46444.8|46437.8|46434.8|46427.8|46445.5|46438.5|46401.6|46394.6|93
1760329500000|2025-10-13 04:25:00|46437.3|46430.3|46451.5|46444.5|46474.9|46467.9|46391.3|46384.3|248
1760329800000|2025-10-13 04:30:00|46452.1|46445.1|46453.2|46446.2|46480.7|46473.7|46418.3|46411.3|89
1760330100000|2025-10-13 04:35:00|46450.7|46443.7|46435.7|46428.7|46462.4|46455.4|46434.7|46427.7|50
1760330400000|2025-10-13 04:40:00|46433.2|46426.2|46452.2|46445.2|46482.2|46475.2|46432|46425|37
1760330700000|2025-10-13 04:45:00|46449.7|46442.7|46467.7|46460.7|46471.5|46464.5|46448.7|46441.7|25
1760331000000|2025-10-13 04:50:00|46470.2|46463.2|46497.3|46490.3|46499.8|46492.8|46461.7|46454.7|46
1760331300000|2025-10-13 04:55:00|46494.8|46487.8|46511.3|46504.3|46524.9|46517.9|46492.3|46485.3|75
1760331600000|2025-10-13 05:00:00|46506.3|46499.3|46508.2|46501.2|46522|46515|46471.1|46464.1|124
1760331900000|2025-10-13 05:05:00|46508.7|46501.7|46548.2|46541.2|46555.4|46548.4|46492|46485|171
1760332200000|2025-10-13 05:10:00|46545.7|46538.7|46583.9|46576.9|46584.6|46577.6|46524.1|46517.1|135
1760332500000|2025-10-13 05:15:00|46586.4|46579.4|46553.6|46546.6|46594.1|46587.1|46535.3|46528.3|122
1760332800000|2025-10-13 05:20:00|46548.6|46541.6|46535.6|46528.6|46563|46556|46530.6|46523.6|114
1760333100000|2025-10-13 05:25:00|46538.1|46531.1|46559.9|46552.9|46559.9|46552.9|46513.6|46506.6|109
1760333400000|2025-10-13 05:30:00|46562.4|46555.4|46550.1|46543.1|46582.4|46575.4|46540|46533|58
1760333700000|2025-10-13 05:35:00|46552.6|46545.6|46575.9|46568.9|46586.3|46579.3|46528|46521|96
1760334000000|2025-10-13 05:40:00|46576.5|46569.5|46546.2|46539.2|46598.5|46591.5|46546.2|46539.2|130
1760334300000|2025-10-13 05:45:00|46543.7|46536.7|46577.6|46570.6|46577.6|46570.6|46523.1|46516.1|70
1760334600000|2025-10-13 05:50:00|46575.1|46568.1|46589.8|46582.8|46612.3|46605.3|46560.9|46553.9|104
1760334900000|2025-10-13 05:55:00|46592.3|46585.3|46586.4|46579.4|46596.2|46589.2|46577.1|46570.1|60
1760335200000|2025-10-13 06:00:00|46596.4|46589.4|46586.8|46579.8|46631.3|46624.3|46572.1|46565.1|208
1760335500000|2025-10-13 06:05:00|46589.3|46582.3|46591.6|46584.6|46613.5|46606.5|46566.3|46559.3|43
1760335800000|2025-10-13 06:10:00|46594.1|46587.1|46539.7|46532.7|46601.6|46594.6|46538.6|46531.6|87
1760336100000|2025-10-13 06:15:00|46542.2|46535.2|46568.9|46561.9|46584.5|46577.5|46541.9|46534.9|80
1760336400000|2025-10-13 06:20:00|46569.7|46562.7|46604|46597|46612.5|46605.5|46554.2|46547.2|288
1760336700000|2025-10-13 06:25:00|46606.5|46599.5|46617.4|46610.4|46625.9|46618.9|46586.2|46579.2|51
1760337000000|2025-10-13 06:30:00|46622.4|46615.4|46686.2|46679.2|46689.8|46682.8|46612.8|46605.8|352
1760337300000|2025-10-13 06:35:00|46683.7|46676.7|46675.8|46668.8|46696.2|46689.2|46656|46649|135
1760337600000|2025-10-13 06:40:00|46673.3|46666.3|46583.7|46576.7|46678.5|46671.5|46574.4|46567.4|132
1760337900000|2025-10-13 06:45:00|46583.9|46576.9|46608.1|46601.1|46616.8|46609.8|46556.8|46549.8|89
1760338200000|2025-10-13 06:50:00|46610.6|46603.6|46631.1|46624.1|46638.1|46631.1|46610.6|46603.6|87
1760338500000|2025-10-13 06:55:00|46631.5|46624.5|46655.5|46648.5|46657.3|46650.3|46611.5|46604.5|106
1760338800000|2025-10-13 07:00:00|46663|46656|46666.6|46659.6|46732.1|46725.1|46646.7|46639.7|413
1760339100000|2025-10-13 07:05:00|46664.1|46657.1|46718.3|46711.3|46728.8|46721.8|46648|46641|98
1760339400000|2025-10-13 07:10:00|46720.8|46713.8|46791|46784|46795.2|46788.2|46720.6|46713.6|162
1760339700000|2025-10-13 07:15:00|46788.5|46781.5|46793.1|46786.1|46811.8|46804.8|46781.5|46774.5|138
1760340000000|2025-10-13 07:20:00|46790.6|46783.6|46834.7|46827.7|46834.9|46827.9|46763|46756|95
1760340300000|2025-10-13 07:25:00|46834.5|46827.5|46878.5|46871.5|46892.4|46885.4|46806|46799|165
1760340600000|2025-10-13 07:30:00|46876|46869|46869.5|46862.5|46912.1|46905.1|46853.4|46846.4|151
1760340900000|2025-10-13 07:35:00|46867|46860|46849.5|46842.5|46880.8|46873.8|46840.4|46833.4|85
1760341200000|2025-10-13 07:40:00|46852|46845|46810.9|46803.9|46860.9|46853.9|46810.9|46803.9|81
1760341500000|2025-10-13 07:45:00|46808.4|46801.4|46830.5|46823.5|46839.1|46832.1|46793.4|46786.4|81
1760341800000|2025-10-13 07:50:00|46829.6|46822.6|46809.9|46802.9|46836.7|46829.7|46797.7|46790.7|89
1760342100000|2025-10-13 07:55:00|46804.9|46797.9|46774.2|46767.2|46809.1|46802.1|46769.2|46762.2|101
1760342400000|2025-10-13 08:00:00|46779.2|46772.2|46842.4|46835.4|46859.9|46852.9|46759.5|46752.5|345
1760342700000|2025-10-13 08:05:00|46844.9|46837.9|46768.8|46761.8|46851.1|46844.1|46755.5|46748.5|99
1760343000000|2025-10-13 08:10:00|46771.3|46764.3|46782|46775|46792.8|46785.8|46744.5|46737.5|47
1760343300000|2025-10-13 08:15:00|46779.5|46772.5|46775.3|46768.3|46796.3|46789.3|46735.2|46728.2|57
1760343600000|2025-10-13 08:20:00|46772.8|46765.8|46709.3|46702.3|46793.1|46786.1|46700.6|46693.6|125
1760343900000|2025-10-13 08:25:00|46711.8|46704.8|46679.8|46672.8|46715.3|46708.3|46679.1|46672.1|58
1760344200000|2025-10-13 08:30:00|46682.3|46675.3|46747.1|46740.1|46759.4|46752.4|46682.3|46675.3|109
1760344500000|2025-10-13 08:35:00|46749.6|46742.6|46692.4|46685.4|46757.2|46750.2|46689.5|46682.5|112
1760344800000|2025-10-13 08:40:00|46692.3|46685.3|46645.7|46638.7|46704.9|46697.9|46633.4|46626.4|112
1760345100000|2025-10-13 08:45:00|46648.2|46641.2|46687|46680|46688.9|46681.9|46638.4|46631.4|114
1760345400000|2025-10-13 08:50:00|46684.5|46677.5|46713.9|46706.9|46724.3|46717.3|46671.7|46664.7|60
1760345700000|2025-10-13 08:55:00|46716.4|46709.4|46731.4|46724.4|46743.6|46736.6|46710.6|46703.6|55
1760346000000|2025-10-13 09:00:00|46730.6|46723.6|46721.3|46714.3|46753.4|46746.4|46704.7|46697.7|58
1760346300000|2025-10-13 09:05:00|46718.8|46711.8|46690.8|46683.8|46742.5|46735.5|46690.8|46683.8|29
1760346600000|2025-10-13 09:10:00|46693.3|46686.3|46723.2|46716.2|46731|46724|46678.7|46671.7|48
1760346900000|2025-10-13 09:15:00|46722.3|46715.3|46748.9|46741.9|46763.2|46756.2|46718.7|46711.7|107
1760347200000|2025-10-13 09:20:00|46748.7|46741.7|46728.7|46721.7|46748.8|46741.8|46707.6|46700.6|29
1760347500000|2025-10-13 09:25:00|46731.2|46724.2|46715.9|46708.9|46741.4|46734.4|46710.9|46703.9|44
1760347800000|2025-10-13 09:30:00|46713.4|46706.4|46725.1|46718.1|46732.6|46725.6|46706.1|46699.1|20
1760348100000|2025-10-13 09:35:00|46722.6|46715.6|46724.4|46717.4|46732.2|46725.2|46705.3|46698.3|35
1760348400000|2025-10-13 09:40:00|46723.9|46716.9|46721.1|46714.1|46728.1|46721.1|46698.2|46691.2|35
1760348700000|2025-10-13 09:45:00|46723.6|46716.6|46707.6|46700.6|46727.1|46720.1|46696.7|46689.7|30
1760349000000|2025-10-13 09:50:00|46710.1|46703.1|46718.1|46711.1|46731|46724|46692.2|46685.2|45
1760349300000|2025-10-13 09:55:00|46715.6|46708.6|46695.7|46688.7|46727.6|46720.6|46695.7|46688.7|19
1760349600000|2025-10-13 10:00:00|46693.2|46686.2|46715.1|46708.1|46717.7|46710.7|46673.6|46666.6|42
1760349900000|2025-10-13 10:05:00|46717.6|46710.6|46699.8|46692.8|46720.7|46713.7|46694.8|46687.8|17
1760350200000|2025-10-13 10:10:00|46694.8|46687.8|46698.8|46691.8|46711.1|46704.1|46680.5|46673.5|16
1760350500000|2025-10-13 10:15:00|46696.3|46689.3|46679.6|46672.6|46696.9|46689.9|46643.3|46636.3|53
1760350800000|2025-10-13 10:20:00|46679.3|46672.3|46693.5|46686.5|46694|46687|46634.7|46627.7|41
1760351100000|2025-10-13 10:25:00|46691|46684|46693|46686|46704.4|46697.4|46686.5|46679.5|15
1760351400000|2025-10-13 10:30:00|46691.9|46684.9|46717.2|46710.2|46729.7|46722.7|46686.9|46679.9|30
1760351700000|2025-10-13 10:35:00|46719.7|46712.7|46678.5|46671.5|46722.9|46715.9|46673.9|46666.9|32
1760352000000|2025-10-13 10:40:00|46676|46669|46649.7|46642.7|46689.3|46682.3|46640.8|46633.8|53
1760352300000|2025-10-13 10:45:00|46647.2|46640.2|46646|46639|46662.4|46655.4|46636.9|46629.9|84
1760352600000|2025-10-13 10:50:00|46643.5|46636.5|46624.4|46617.4|46648.4|46641.4|46610.8|46603.8|49
1760352900000|2025-10-13 10:55:00|46624.5|46617.5|46639.7|46632.7|46652.9|46645.9|46622.6|46615.6|32
1760353200000|2025-10-13 11:00:00|46642.2|46635.2|46619.8|46612.8|46697.1|46690.1|46585.6|46578.6|465
1760353500000|2025-10-13 11:05:00|46617.3|46610.3|46521.6|46514.6|46619.8|46612.8|46499|46492|291
1760353800000|2025-10-13 11:10:00|46524.1|46517.1|46547|46540|46552.4|46545.4|46465.9|46458.9|140
1760354100000|2025-10-13 11:15:00|46544.5|46537.5|46525.3|46518.3|46558|46551|46504.1|46497.1|47
1760354400000|2025-10-13 11:20:00|46522.8|46515.8|46514.4|46507.4|46537.2|46530.2|46501.5|46494.5|38
1760354700000|2025-10-13 11:25:00|46516.9|46509.9|46503.5|46496.5|46542.5|46535.5|46496.3|46489.3|91
1760355000000|2025-10-13 11:30:00|46506|46499|46541.1|46534.1|46553|46546|46458.3|46451.3|70
1760355300000|2025-10-13 11:35:00|46538.6|46531.6|46554.5|46547.5|46566.6|46559.6|46528.9|46521.9|65
1760355600000|2025-10-13 11:40:00|46552|46545|46599.1|46592.1|46618.1|46611.1|46549.2|46542.2|40
1760355900000|2025-10-13 11:45:00|46599.5|46592.5|46610.9|46603.9|46627.3|46620.3|46595.6|46588.6|104
1760356200000|2025-10-13 11:50:00|46608.4|46601.4|46604.3|46597.3|46616.4|46609.4|46550.5|46543.5|61
1760356500000|2025-10-13 11:55:00|46606.8|46599.8|46580.7|46573.7|46606.8|46599.8|46560.6|46553.6|29
1760356800000|2025-10-13 12:00:00|46578.2|46571.2|46568.6|46561.6|46596.6|46589.6|46546.5|46539.5|74
1760357100000|2025-10-13 12:05:00|46571.1|46564.1|46547.2|46540.2|46580.8|46573.8|46534.4|46527.4|79
1760357400000|2025-10-13 12:10:00|46542.2|46535.2|46609.9|46602.9|46609.9|46602.9|46542.2|46535.2|23
1760357700000|2025-10-13 12:15:00|46607.4|46600.4|46586.1|46579.1|46616.9|46609.9|46580.7|46573.7|18
1760358000000|2025-10-13 12:20:00|46583.6|46576.6|46577|46570|46591.1|46584.1|46550.3|46543.3|44
1760358300000|2025-10-13 12:25:00|46577.7|46570.7|46588.7|46581.7|46593.6|46586.6|46568.2|46561.2|30
1760358600000|2025-10-13 12:30:00|46586.2|46579.2|46629.5|46622.5|46641.8|46634.8|46586.1|46579.1|51
1760358900000|2025-10-13 12:35:00|46627|46620|46657.2|46650.2|46659.7|46652.7|46618.5|46611.5|52
1760359200000|2025-10-13 12:40:00|46654.7|46647.7|46682.8|46675.8|46691.5|46684.5|46650.6|46643.6|170
1760359500000|2025-10-13 12:45:00|46680.3|46673.3|46678.4|46671.4|46688.5|46681.5|46668.7|46661.7|24
1760359800000|2025-10-13 12:50:00|46673.4|46666.4|46673.5|46666.5|46673.5|46666.5|46638.2|46631.2|23
1760360100000|2025-10-13 12:55:00|46676|46669|46633.3|46626.3|46678.1|46671.1|46628|46621|21
1760360400000|2025-10-13 13:00:00|46635.8|46628.8|46716.4|46709.4|46739.4|46732.4|46633.2|46626.2|197
1760360700000|2025-10-13 13:05:00|46718.9|46711.9|46699.6|46692.6|46731.9|46724.9|46697.1|46690.1|29
1760361000000|2025-10-13 13:10:00|46700.3|46693.3|46680|46673|46700.3|46693.3|46672.5|46665.5|62
1760361300000|2025-10-13 13:15:00|46682.5|46675.5|46692.7|46685.7|46709.5|46702.5|46675.6|46668.6|92
1760361600000|2025-10-13 13:20:00|46695.2|46688.2|46685.6|46678.6|46714.3|46707.3|46673.4|46666.4|61
1760361900000|2025-10-13 13:25:00|46688.1|46681.1|46689.7|46682.7|46706.5|46699.5|46675.3|46668.3|81
1760362200000|2025-10-13 13:30:00|46687.2|46680.2|46626.8|46619.8|46747|46740|46626.3|46619.3|420
1760362500000|2025-10-13 13:35:00|46629.3|46622.3|46634|46627|46645|46638|46579.2|46572.2|216
1760362800000|2025-10-13 13:40:00|46636.5|46629.5|46688.5|46681.5|46716.6|46709.6|46590.7|46583.7|237
1760363100000|2025-10-13 13:45:00|46686|46679|46696.1|46689.1|46717.2|46710.2|46651.4|46644.4|281
1760363400000|2025-10-13 13:50:00|46693.6|46686.6|46726.1|46719.1|46784.1|46777.1|46674.4|46667.4|208
1760363700000|2025-10-13 13:55:00|46723.6|46716.6|46825.5|46818.5|46842.4|46835.4|46716|46709|175
1760364000000|2025-10-13 14:00:00|46820.5|46813.5|46833.4|46826.4|46835.4|46828.4|46778.3|46771.3|101
1760364300000|2025-10-13 14:05:00|46835.9|46828.9|46816.1|46809.1|46838.5|46831.5|46793.3|46786.3|88
1760364600000|2025-10-13 14:10:00|46813.6|46806.6|46812.5|46805.5|46833.3|46826.3|46781.5|46774.5|98
1760364900000|2025-10-13 14:15:00|46815|46808|46791|46784|46862.4|46855.4|46790.9|46783.9|150
1760365200000|2025-10-13 14:20:00|46793.5|46786.5|46781|46774|46808.5|46801.5|46721.4|46714.4|113
1760365500000|2025-10-13 14:25:00|46778.5|46771.5|46758.6|46751.6|46781|46774|46720.1|46713.1|88
1760365800000|2025-10-13 14:30:00|46756.1|46749.1|46796.3|46789.3|46799.7|46792.7|46709.5|46702.5|63
1760366100000|2025-10-13 14:35:00|46793.8|46786.8|46839.3|46832.3|46846.2|46839.2|46793.8|46786.8|36
1760366400000|2025-10-13 14:40:00|46836.8|46829.8|46805.7|46798.7|46843.3|46836.3|46788.5|46781.5|54
1760366700000|2025-10-13 14:45:00|46808.2|46801.2|46800.8|46793.8|46821.5|46814.5|46764.9|46757.9|47
1760367000000|2025-10-13 14:50:00|46798.3|46791.3|46759.6|46752.6|46798.3|46791.3|46740.9|46733.9|152
1760367300000|2025-10-13 14:55:00|46757.1|46750.1|46724.5|46717.5|46757.1|46750.1|46710.2|46703.2|110
1760367600000|2025-10-13 15:00:00|46723.9|46716.9|46743|46736|46747.5|46740.5|46695.4|46688.4|162
1760367900000|2025-10-13 15:05:00|46745.5|46738.5|46776.4|46769.4|46781.5|46774.5|46720.2|46713.2|42
1760368200000|2025-10-13 15:10:00|46778.9|46771.9|46815.8|46808.8|46833.8|46826.8|46775.8|46768.8|61
1760368500000|2025-10-13 15:15:00|46816.1|46809.1|46888|46881|46888|46881|46813.3|46806.3|208
1760368800000|2025-10-13 15:20:00|46893|46886|46893.1|46886.1|46920.9|46913.9|46878.3|46871.3|96
1760369100000|2025-10-13 15:25:00|46890.6|46883.6|46889.5|46882.5|46906.1|46899.1|46873.4|46866.4|141
1760369400000|2025-10-13 15:30:00|46887|46880|46916.2|46909.2|46918.7|46911.7|46878.2|46871.2|182
1760369700000|2025-10-13 15:35:00|46918.7|46911.7|46918.7|46911.7|46923.7|46916.7|46903.6|46896.6|263
1760370000000|2025-10-13 15:40:00|46916.2|46909.2|46873.1|46866.1|46922.9|46915.9|46862.8|46855.8|268
1760370300000|2025-10-13 15:45:00|46878.1|46871.1|46911.1|46904.1|46926|46919|46873.1|46866.1|186
1760370600000|2025-10-13 15:50:00|46910.3|46903.3|46909.2|46902.2|46914.6|46907.6|46889.9|46882.9|105
1760370900000|2025-10-13 15:55:00|46904.2|46897.2|46924.2|46917.2|46928.5|46921.5|46902.4|46895.4|93
1760371200000|2025-10-13 16:00:00|46926.7|46919.7|46923.3|46916.3|46942|46935|46913.5|46906.5|211
1760371500000|2025-10-13 16:05:00|46925.8|46918.8|46934.2|46927.2|46948.9|46941.9|46903.3|46896.3|92
1760371800000|2025-10-13 16:10:00|46931.7|46924.7|46933.7|46926.7|46954.9|46947.9|46922.1|46915.1|72
1760372100000|2025-10-13 16:15:00|46936.2|46929.2|46944.9|46937.9|46964.5|46957.5|46928.1|46921.1|160
1760372400000|2025-10-13 16:20:00|46947.4|46940.4|46954.2|46947.2|46973.2|46966.2|46889.7|46882.7|265
1760372700000|2025-10-13 16:25:00|46956.7|46949.7|46960|46953|46978.9|46971.9|46939.8|46932.8|102
1760373000000|2025-10-13 16:30:00|46960.8|46953.8|46979.2|46972.2|46994.8|46987.8|46956.1|46949.1|43
1760373300000|2025-10-13 16:35:00|46976.7|46969.7|46953.1|46946.1|46984.2|46977.2|46933.7|46926.7|86
1760373600000|2025-10-13 16:40:00|46955.6|46948.6|46943.5|46936.5|46955.6|46948.6|46933.9|46926.9|78
1760373900000|2025-10-13 16:45:00|46941|46934|46964.6|46957.6|46966.1|46959.1|46925.4|46918.4|93
1760374200000|2025-10-13 16:50:00|46967.1|46960.1|46990.6|46983.6|46992.4|46985.4|46962.1|46955.1|111
1760374500000|2025-10-13 16:55:00|46993.1|46986.1|47004|46997|47019.9|47012.9|46990.6|46983.6|187
1760374800000|2025-10-13 17:00:00|47004.2|46997.2|47024.4|47017.4|47027.2|47020.2|47000|46993|59
1760375100000|2025-10-13 17:05:00|47021.9|47014.9|47008.4|47001.4|47026.7|47019.7|47004.5|46997.5|21
1760375400000|2025-10-13 17:10:00|47005.9|46998.9|46962.2|46955.2|47010.9|47003.9|46949.5|46942.5|54
1760375700000|2025-10-13 17:15:00|46964.7|46957.7|46940.8|46933.8|46974.2|46967.2|46918.3|46911.3|46
1760376000000|2025-10-13 17:20:00|46943.3|46936.3|46945.7|46938.7|46979.4|46972.4|46933.3|46926.3|81
1760376300000|2025-10-13 17:25:00|46943.2|46936.2|46931.8|46924.8|46943.5|46936.5|46921.7|46914.7|22
1760376600000|2025-10-13 17:30:00|46930.9|46923.9|46924.5|46917.5|46944.5|46937.5|46918.7|46911.7|22
1760376900000|2025-10-13 17:35:00|46927|46920|46936.5|46929.5|46951|46944|46927|46920|36
1760377200000|2025-10-13 17:40:00|46934|46927|46934.2|46927.2|46948.3|46941.3|46927.8|46920.8|24
1760377500000|2025-10-13 17:45:00|46931.7|46924.7|46933.4|46926.4|46944.2|46937.2|46927.9|46920.9|29
1760377800000|2025-10-13 17:50:00|46930.9|46923.9|46928.2|46921.2|46930.9|46923.9|46900.6|46893.6|40
1760378100000|2025-10-13 17:55:00|46928.7|46921.7|46948.1|46941.1|46950.6|46943.6|46903.6|46896.6|29
1760378400000|2025-10-13 18:00:00|46950.6|46943.6|46948.3|46941.3|46972.7|46965.7|46938.7|46931.7|70
1760378700000|2025-10-13 18:05:00|46950.8|46943.8|46955.3|46948.3|46967.1|46960.1|46946.4|46939.4|29
1760379000000|2025-10-13 18:10:00|46957.8|46950.8|46964.2|46957.2|46980.7|46973.7|46952.8|46945.8|36
1760379300000|2025-10-13 18:15:00|46961.7|46954.7|46981.3|46974.3|46987.5|46980.5|46961.7|46954.7|49
1760379600000|2025-10-13 18:20:00|46978.8|46971.8|47007.3|47000.3|47019.3|47012.3|46976.2|46969.2|59
1760379900000|2025-10-13 18:25:00|47006.2|46999.2|47003.3|46996.3|47006.2|46999.2|46993.5|46986.5|54
1760380200000|2025-10-13 18:30:00|46998.3|46991.3|46983.1|46976.1|47013.3|47006.3|46983.1|46976.1|58
1760380500000|2025-10-13 18:35:00|46985.6|46978.6|46978.2|46971.2|46995.5|46988.5|46970.5|46963.5|24
1760380800000|2025-10-13 18:40:00|46980.7|46973.7|46976.5|46969.5|46987.4|46980.4|46958|46951|48
1760381100000|2025-10-13 18:45:00|46979|46972|46962.2|46955.2|46979|46972|46954.5|46947.5|24
1760381400000|2025-10-13 18:50:00|46961.5|46954.5|46929.2|46922.2|46974.5|46967.5|46920.1|46913.1|35
1760381700000|2025-10-13 18:55:00|46931.7|46924.7|46909.3|46902.3|46931.7|46924.7|46899.9|46892.9|78
1760382000000|2025-10-13 19:00:00|46914.3|46907.3|46922.9|46915.9|46924.4|46917.4|46885|46878|87
1760382300000|2025-10-13 19:05:00|46925.4|46918.4|46938.6|46931.6|46952.2|46945.2|46919.3|46912.3|51
1760382600000|2025-10-13 19:10:00|46941.1|46934.1|46925|46918|46944.1|46937.1|46916.6|46909.6|33
1760382900000|2025-10-13 19:15:00|46922.5|46915.5|46965.1|46958.1|46972.6|46965.6|46921.4|46914.4|67
1760383200000|2025-10-13 19:20:00|46962.6|46955.6|46979.3|46972.3|47000.7|46993.7|46962.6|46955.6|91
1760383500000|2025-10-13 19:25:00|46978.8|46971.8|46957.2|46950.2|46984.8|46977.8|46947.6|46940.6|40
1760383800000|2025-10-13 19:30:00|46954.7|46947.7|46968.9|46961.9|46973.9|46966.9|46942.2|46935.2|44
1760384100000|2025-10-13 19:35:00|46968.3|46961.3|46967.3|46960.3|46974.8|46967.8|46954|46947|25
1760384400000|2025-10-13 19:40:00|46969.8|46962.8|46983.8|46976.8|46991.3|46984.3|46964.8|46957.8|49
1760384700000|2025-10-13 19:45:00|46986.3|46979.3|46951.3|46944.3|46986.3|46979.3|46946.3|46939.3|47
1760385000000|2025-10-13 19:50:00|46956.3|46949.3|46978.8|46971.8|46989.8|46982.8|46946.3|46939.3|81
1760385300000|2025-10-13 19:55:00|46983.8|46976.8|46976.3|46969.3|46993.8|46986.8|46967.6|46960.6|175
1760385600000|2025-10-13 20:00:00|46973.8|46966.8|47000.7|46993.7|47001.5|46994.5|46973.5|46966.5|46
1760385900000|2025-10-13 20:05:00|46998.2|46991.2|46988.3|46981.3|46998.2|46991.2|46983.6|46976.6|9
1760386200000|2025-10-13 20:10:00|46990.8|46983.8|46994.2|46987.2|47008.8|47001.8|46983.3|46976.3|192
1760386500000|2025-10-13 20:15:00|46984.2|46977.2|46984|46977|46989.2|46982.2|46979|46972|32
1760386800000|2025-10-13 20:20:00|46986.5|46979.5|47004.5|46997.5|47004.6|46997.6|46984|46977|28
1760387100000|2025-10-13 20:25:00|47002|46995|46985.1|46978.1|47002|46995|46985.1|46978.1|11
1760387400000|2025-10-13 20:30:00|46982.6|46975.6|46978.3|46971.3|46988.3|46981.3|46971.5|46964.5|25
1760387700000|2025-10-13 20:35:00|46977.5|46970.5|46986.8|46979.8|46986.8|46979.8|46976.4|46969.4|2
1760388000000|2025-10-13 20:40:00|46981.8|46974.8|46989.3|46982.3|46989.3|46982.3|46980|46973|6
1760388300000|2025-10-13 20:45:00|46988.9|46981.9|46998.7|46991.7|47005.2|46998.2|46988.9|46981.9|13
1760388600000|2025-10-13 20:50:00|46996.2|46989.2|46994.9|46987.9|47009.1|47002.1|46990.6|46983.6|39
1760388900000|2025-10-13 20:55:00|46997.4|46990.4|46946.3|46916.3|46997.4|46990.4|46933.3|46916.3|86
1760389200000|2025-10-13 21:00:00|46950.8|46920.8|46948.5|46918.5|46950.8|46920.8|46947.1|46917.1|0
1760389500000|2025-10-13 21:05:00|46948.3|46918.3|46950.8|46920.8|46950.8|46920.8|46948.3|46918.3|0
1760389800000|2025-10-13 21:10:00|46951|46921|46951.8|46921.8|46952.1|46922.1|46951|46921|0
1760390100000|2025-10-13 21:15:00|46951.9|46921.9|46953.2|46923.2|46953.4|46923.4|46951.9|46921.9|0
1760390400000|2025-10-13 21:20:00|46953.3|46923.3|46953.2|46923.2|46954.7|46924.7|46952.9|46922.9|0
1760390700000|2025-10-13 21:25:00|46952.9|46922.9|46952.6|46922.6|46953|46923|46952.5|46922.5|0
1760391000000|2025-10-13 21:30:00|46952.8|46922.8|46953.5|46923.5|46954.1|46924.1|46952.8|46922.8|0
1760391300000|2025-10-13 21:35:00|46953.3|46923.3|46951.9|46921.9|46953.3|46923.3|46951.7|46921.7|0
1760391600000|2025-10-13 21:40:00|46951.7|46921.7|46951.9|46921.9|46951.9|46921.9|46951.7|46921.7|0
1760391900000|2025-10-13 21:45:00|46951.8|46921.8|46955.6|46925.6|46956.7|46926.7|46951.8|46921.8|0
1760392200000|2025-10-13 21:50:00|46955.3|46925.3|46950.9|46920.9|46955.6|46925.6|46950.7|46920.7|0
1760392500000|2025-10-13 21:55:00|46950.8|46920.8|46955|46925|46955|46925|46949.2|46919.2|0
1760392800000|2025-10-13 22:00:00|46949|46919|46909.1|46894.1|46959.5|46929.5|46894.5|46879.5|22
1760393100000|2025-10-13 22:05:00|46909.8|46894.8|46909.7|46894.7|46910.5|46895.5|46907.4|46892.4|0
1760393400000|2025-10-13 22:10:00|46910.1|46895.1|46920.6|46905.6|46928.1|46913.1|46909.1|46894.1|21
1760393700000|2025-10-13 22:15:00|46918.1|46903.1|46966.2|46951.2|46976.2|46961.2|46917.4|46902.4|127
1760394000000|2025-10-13 22:20:00|46971.2|46956.2|47016.1|47001.1|47016.2|47001.2|46970.9|46955.9|58
1760394300000|2025-10-13 22:25:00|47016|47001|46994.6|46979.6|47041.1|47026.1|46991.3|46976.3|75
1760394600000|2025-10-13 22:30:00|46993.5|46978.5|47005.5|46990.5|47007.7|46992.7|46975.2|46960.2|11
1760394900000|2025-10-13 22:35:00|47005.1|46990.1|46990.8|46975.8|47023|47008|46990.8|46975.8|3
1760395200000|2025-10-13 22:40:00|46991.5|46976.5|47005|46990|47030.3|47015.3|46991.5|46976.5|34
1760395500000|2025-10-13 22:45:00|47003.8|46988.8|47022.8|47007.8|47026.5|47011.5|46992.7|46977.7|6
1760395800000|2025-10-13 22:50:00|47025.3|47010.3|47001.9|46986.9|47025.3|47010.3|47001.6|46986.6|5
1760396100000|2025-10-13 22:55:00|46999.4|46984.4|47026.3|47011.3|47028.8|47013.8|46994.1|46979.1|15
1760396400000|2025-10-13 23:00:00|47023.8|47008.8|47063.6|47048.6|47068.4|47053.4|46992.2|46977.2|56
1760396700000|2025-10-13 23:05:00|47064.4|47049.4|47049.5|47034.5|47118.5|47103.5|47048.9|47033.9|32
1760397000000|2025-10-13 23:10:00|47047.6|47032.6|47025.9|47010.9|47053.5|47038.5|47025.9|47010.9|7
1760397300000|2025-10-13 23:15:00|47026.8|47011.8|47007.7|46992.7|47038.8|47023.8|47007.7|46992.7|9
1760397600000|2025-10-13 23:20:00|47007.3|46992.3|47048.8|47033.8|47065.4|47050.4|47006.9|46991.9|19
1760397900000|2025-10-13 23:25:00|47050.3|47035.3|47054.4|47039.4|47069.2|47054.2|47043.5|47028.5|18
1760398200000|2025-10-13 23:30:00|47069.4|47054.4|47033|47026|47111.7|47104.7|47011.5|47004.5|6641
1760398500000|2025-10-13 23:35:00|47030.5|47023.5|47026.6|47019.6|47033.1|47026.1|46986.1|46979.1|101
1760398800000|2025-10-13 23:40:00|47029.1|47022.1|47023.7|47016.7|47073.5|47066.5|47007.8|47000.8|202
1760399100000|2025-10-13 23:45:00|47024.2|47017.2|47017|47010|47030.7|47023.7|46958.1|46951.1|370
1760399400000|2025-10-13 23:50:00|47014.5|47007.5|47110.6|47103.6|47110.6|47103.6|47002.2|46995.2|187
1760399700000|2025-10-13 23:55:00|47108.1|47101.1|47201.5|47194.5|47215.3|47208.3|47094.1|47087.1|536
1760400000000|2025-10-14 00:00:00|47199|47192|47421.9|47414.9|47551.9|47544.9|47199|47192|2253
1760400300000|2025-10-14 00:05:00|47421.7|47414.7|47435.4|47428.4|47555|47548|47393|47386|1037
1760400600000|2025-10-14 00:10:00|47445.4|47438.4|47353|47346|47472|47465|47342.8|47335.8|614
1760400900000|2025-10-14 00:15:00|47353.1|47346.1|47656.3|47649.3|47693.1|47686.1|47350.5|47343.5|815
1760401200000|2025-10-14 00:20:00|47653.8|47646.8|47726.5|47719.5|47762.9|47755.9|47646.3|47639.3|588
1760401500000|2025-10-14 00:25:00|47725.9|47718.9|47844.8|47837.8|47880.7|47873.7|47719.3|47712.3|702
1760401800000|2025-10-14 00:30:00|47844.4|47837.4|47819|47812|47883.6|47876.6|47780.2|47773.2|643
1760402100000|2025-10-14 00:35:00|47816.5|47809.5|47765.5|47758.5|47826.4|47819.4|47744.2|47737.2|312
1760402400000|2025-10-14 00:40:00|47770.5|47763.5|47732.7|47725.7|47815.9|47808.9|47704.8|47697.8|297
1760402700000|2025-10-14 00:45:00|47730.2|47723.2|47615.6|47608.6|47740.3|47733.3|47579.4|47572.4|491
1760403000000|2025-10-14 00:50:00|47615.4|47608.4|47501.6|47494.6|47640.2|47633.2|47487.5|47480.5|376
1760403300000|2025-10-14 00:55:00|47500.8|47493.8|47593.2|47586.2|47607.4|47600.4|47488.1|47481.1|317
1760403600000|2025-10-14 01:00:00|47590.7|47583.7|47433.5|47426.5|47606|47599|47428|47421|332
1760403900000|2025-10-14 01:05:00|47434.3|47427.3|47533.6|47526.6|47605.8|47598.8|47404.2|47397.2|534
1760404200000|2025-10-14 01:10:00|47531.1|47524.1|47577.5|47570.5|47615.9|47608.9|47510.9|47503.9|283
1760404500000|2025-10-14 01:15:00|47577|47570|47569.4|47562.4|47599.5|47592.5|47502.1|47495.1|245
1760404800000|2025-10-14 01:20:00|47566.9|47559.9|47658.4|47651.4|47688.1|47681.1|47528.7|47521.7|182
1760405100000|2025-10-14 01:25:00|47660.9|47653.9|47663|47656|47736.1|47729.1|47653.8|47646.8|181
1760405400000|2025-10-14 01:30:00|47660.5|47653.5|47689.5|47682.5|47694.4|47687.4|47614.8|47607.8|176
1760405700000|2025-10-14 01:35:00|47687|47680|47795.7|47788.7|47804.3|47797.3|47681.6|47674.6|272
1760406000000|2025-10-14 01:40:00|47796.6|47789.6|47774.1|47767.1|47834.7|47827.7|47766.6|47759.6|303
1760406300000|2025-10-14 01:45:00|47774.3|47767.3|47768.8|47761.8|47787.9|47780.9|47752|47745|169
1760406600000|2025-10-14 01:50:00|47771.3|47764.3|47779|47772|47799.4|47792.4|47744|47737|115
1760406900000|2025-10-14 01:55:00|47776.5|47769.5|47796.8|47789.8|47859|47852|47764|47757|294
1760407200000|2025-10-14 02:00:00|47797.4|47790.4|47766.5|47759.5|47814.7|47807.7|47710|47703|310
1760407500000|2025-10-14 02:05:00|47766.9|47759.9|47723|47716|47769.2|47762.2|47701.8|47694.8|86
1760407800000|2025-10-14 02:10:00|47720.5|47713.5|47705.8|47698.8|47744.3|47737.3|47679.8|47672.8|74
1760408100000|2025-10-14 02:15:00|47708.3|47701.3|47734.3|47727.3|47748.7|47741.7|47685.3|47678.3|112
1760408400000|2025-10-14 02:20:00|47735|47728|47665|47658|47749|47742|47653.7|47646.7|234
1760408700000|2025-10-14 02:25:00|47662.5|47655.5|47562.8|47555.8|47680|47673|47560.4|47553.4|150
1760409000000|2025-10-14 02:30:00|47562.9|47555.9|47562.9|47555.9|47598.1|47591.1|47542.4|47535.4|107
1760409300000|2025-10-14 02:35:00|47565.4|47558.4|47572.8|47565.8|47582.5|47575.5|47532.2|47525.2|52
1760409600000|2025-10-14 02:40:00|47570.3|47563.3|47573.1|47566.1|47590.4|47583.4|47565.3|47558.3|39
1760409900000|2025-10-14 02:45:00|47575.6|47568.6|47536.4|47529.4|47578.1|47571.1|47529.7|47522.7|55
1760410200000|2025-10-14 02:50:00|47533.9|47526.9|47529.9|47522.9|47541.7|47534.7|47508.7|47501.7|148
1760410500000|2025-10-14 02:55:00|47530|47523|47494.8|47487.8|47535.6|47528.6|47494.8|47487.8|64
1760410800000|2025-10-14 03:00:00|47494.4|47487.4|47503|47496|47518.2|47511.2|47493.2|47486.2|47
1760411100000|2025-10-14 03:05:00|47500.5|47493.5|47486.4|47479.4|47524.9|47517.9|47481.3|47474.3|237
1760411400000|2025-10-14 03:10:00|47486.3|47479.3|47480.5|47473.5|47506.7|47499.7|47480.4|47473.4|45
1760411700000|2025-10-14 03:15:00|47480.6|47473.6|47454.1|47447.1|47493.3|47486.3|47445.5|47438.5|233
1760412000000|2025-10-14 03:20:00|47459.1|47452.1|47477.9|47470.9|47494.5|47487.5|47451.8|47444.8|146
1760412300000|2025-10-14 03:25:00|47480.4|47473.4|47488.3|47481.3|47500.7|47493.7|47470.4|47463.4|44
1760412600000|2025-10-14 03:30:00|47490.8|47483.8|47415.7|47408.7|47500.8|47493.8|47415.7|47408.7|228
1760412900000|2025-10-14 03:35:00|47413.2|47406.2|47417.2|47410.2|47477.8|47470.8|47399.3|47392.3|137
1760413200000|2025-10-14 03:40:00|47419.7|47412.7|47329.3|47322.3|47455|47448|47329|47322|169
1760413500000|2025-10-14 03:45:00|47329.7|47322.7|47333.1|47326.1|47380.5|47373.5|47314.4|47307.4|232
1760413800000|2025-10-14 03:50:00|47330.6|47323.6|47283.9|47276.9|47363.2|47356.2|47276.7|47269.7|193
1760414100000|2025-10-14 03:55:00|47283.8|47276.8|47278|47271|47328.2|47321.2|47253.5|47246.5|194
1760414400000|2025-10-14 04:00:00|47277.8|47270.8|47187.8|47180.8|47280.1|47273.1|47153.8|47146.8|355
1760414700000|2025-10-14 04:05:00|47185.3|47178.3|47089.9|47082.9|47202.3|47195.3|47079|47072|446
1760415000000|2025-10-14 04:10:00|47087.4|47080.4|47049.6|47042.6|47115.5|47108.5|47018.9|47011.9|633
1760415300000|2025-10-14 04:15:00|47047.1|47040.1|46812.6|46805.6|47047.4|47040.4|46666.5|46659.5|1719
1760415600000|2025-10-14 04:20:00|46815.1|46808.1|46911.6|46904.6|46938.1|46931.1|46760.5|46753.5|604
1760415900000|2025-10-14 04:25:00|46914.1|46907.1|46793.1|46786.1|46919|46912|46753.6|46746.6|346
1760416200000|2025-10-14 04:30:00|46788.1|46781.1|46801.6|46794.6|46838.1|46831.1|46642.2|46635.2|583
1760416500000|2025-10-14 04:35:00|46801.4|46794.4|46838.2|46831.2|46898.6|46891.6|46712.4|46705.4|400
1760416800000|2025-10-14 04:40:00|46835.7|46828.7|46842|46835|46874.6|46867.6|46749.1|46742.1|299
1760417100000|2025-10-14 04:45:00|46839.5|46832.5|46734.5|46727.5|46880.3|46873.3|46727.6|46720.6|273
1760417400000|2025-10-14 04:50:00|46732|46725|46792.9|46785.9|46792.9|46785.9|46705.6|46698.6|169
1760417700000|2025-10-14 04:55:00|46790.4|46783.4|46852.7|46845.7|46872.5|46865.5|46766.4|46759.4|152
1760418000000|2025-10-14 05:00:00|46847.7|46840.7|46766.6|46759.6|46850.3|46843.3|46730.6|46723.6|398
1760418300000|2025-10-14 05:05:00|46764.1|46757.1|46857.8|46850.8|46862.6|46855.6|46748.7|46741.7|239
1760418600000|2025-10-14 05:10:00|46855.3|46848.3|46792.7|46785.7|46870.9|46863.9|46764.7|46757.7|275
1760418900000|2025-10-14 05:15:00|46795.2|46788.2|46919.4|46912.4|46923.5|46916.5|46777.9|46770.9|233
1760419200000|2025-10-14 05:20:00|46916.9|46909.9|46923.4|46916.4|46950.8|46943.8|46867.6|46860.6|249
1760419500000|2025-10-14 05:25:00|46925.9|46918.9|46903.7|46896.7|46948.9|46941.9|46860.9|46853.9|189
1760419800000|2025-10-14 05:30:00|46906.2|46899.2|46830.8|46823.8|46981.9|46974.9|46809|46802|275
1760420100000|2025-10-14 05:35:00|46833.3|46826.3|46694.1|46687.1|46848.1|46841.1|46667.5|46660.5|333
1760420400000|2025-10-14 05:40:00|46691.6|46684.6|46620.1|46613.1|46709.4|46702.4|46595.3|46588.3|300
1760420700000|2025-10-14 05:45:00|46625.1|46618.1|46687.6|46680.6|46695.4|46688.4|46551.2|46544.2|466
1760421000000|2025-10-14 05:50:00|46685.1|46678.1|46796.3|46789.3|46796.5|46789.5|46663.8|46656.8|302
1760421300000|2025-10-14 05:55:00|46793.8|46786.8|46775|46768|46796.3|46789.3|46696.6|46689.6|145
1760421600000|2025-10-14 06:00:00|46770|46763|46752.5|46745.5|46783.8|46776.8|46672.3|46665.3|282
1760421900000|2025-10-14 06:05:00|46752.7|46745.7|46773.7|46766.7|46867.2|46860.2|46704.9|46697.9|362
1760422200000|2025-10-14 06:10:00|46776.2|46769.2|46835.1|46828.1|46855.2|46848.2|46753.2|46746.2|195
1760422500000|2025-10-14 06:15:00|46832.6|46825.6|46802|46795|46859.9|46852.9|46781.2|46774.2|214
1760422800000|2025-10-14 06:20:00|46804.5|46797.5|46747|46740|46839.3|46832.3|46718.8|46711.8|263
1760423100000|2025-10-14 06:25:00|46759.5|46752.5|46794.8|46787.8|46802.7|46795.7|46741.2|46734.2|527
1760423400000|2025-10-14 06:30:00|46787.3|46780.3|46756.6|46749.6|46847.7|46840.7|46741.5|46734.5|1862
1760423700000|2025-10-14 06:35:00|46755.9|46748.9|46725.6|46718.6|46808.8|46801.8|46722|46715|410
1760424000000|2025-10-14 06:40:00|46728.1|46721.1|46737|46730|46737.3|46730.3|46672.7|46665.7|543
1760424300000|2025-10-14 06:45:00|46739.5|46732.5|46772.6|46765.6|46799.7|46792.7|46727|46720|328
1760424600000|2025-10-14 06:50:00|46775.1|46768.1|46773.2|46766.2|46787.8|46780.8|46753|46746|134
1760424900000|2025-10-14 06:55:00|46770.7|46763.7|46758.2|46751.2|46779.2|46772.2|46745.7|46738.7|105
1760425200000|2025-10-14 07:00:00|46748.2|46741.2|46642.7|46635.7|46774.7|46767.7|46634.1|46627.1|296
1760425500000|2025-10-14 07:05:00|46645.2|46638.2|46575.8|46568.8|46670.6|46663.6|46547.5|46540.5|312
1760425800000|2025-10-14 07:10:00|46583.3|46576.3|46608.1|46601.1|46660.1|46653.1|46578.6|46571.6|238
1760426100000|2025-10-14 07:15:00|46605.6|46598.6|46718.8|46711.8|46732.6|46725.6|46605.6|46598.6|224
1760426400000|2025-10-14 07:20:00|46713.8|46706.8|46681.7|46674.7|46715.4|46708.4|46666.4|46659.4|130
1760426700000|2025-10-14 07:25:00|46684.2|46677.2|46760.9|46753.9|46770.9|46763.9|46681.7|46674.7|153
1760427000000|2025-10-14 07:30:00|46763.4|46756.4|46736.5|46729.5|46788.1|46781.1|46715.4|46708.4|114
1760427300000|2025-10-14 07:35:00|46734|46727|46698.2|46691.2|46789.3|46782.3|46585.5|46578.5|715
1760427600000|2025-10-14 07:40:00|46703.2|46696.2|46685.4|46678.4|46713.2|46706.2|46635.4|46628.4|138
1760427900000|2025-10-14 07:45:00|46682.9|46675.9|46662.5|46655.5|46709.1|46702.1|46644.6|46637.6|72
1760428200000|2025-10-14 07:50:00|46660|46653|46643|46636|46697.8|46690.8|46638|46631|62
1760428500000|2025-10-14 07:55:00|46645.5|46638.5|46657.4|46650.4|46703.1|46696.1|46618.1|46611.1|187
1760428800000|2025-10-14 08:00:00|46654.9|46647.9|46639.6|46632.6|46723.7|46716.7|46602.5|46595.5|690
1760429100000|2025-10-14 08:05:00|46637.1|46630.1|46694.2|46687.2|46714.3|46707.3|46634.6|46627.6|100
1760429400000|2025-10-14 08:10:00|46696.7|46689.7|46736.8|46729.8|46775.1|46768.1|46696.7|46689.7|70
1760429700000|2025-10-14 08:15:00|46734.3|46727.3|46737.1|46730.1|46744.2|46737.2|46678.3|46671.3|31
1760430000000|2025-10-14 08:20:00|46734.6|46727.6|46769|46762|46796.4|46789.4|46732.1|46725.1|90
1760430300000|2025-10-14 08:25:00|46771.5|46764.5|46789.2|46782.2|46799.7|46792.7|46752.8|46745.8|20
1760430600000|2025-10-14 08:30:00|46791.7|46784.7|46773|46766|46824.5|46817.5|46757.8|46750.8|63
1760430900000|2025-10-14 08:35:00|46770.5|46763.5|46797.6|46790.6|46810.1|46803.1|46744.4|46737.4|101
1760431200000|2025-10-14 08:40:00|46795.1|46788.1|46884.5|46877.5|46887.5|46880.5|46786.3|46779.3|399
1760431500000|2025-10-14 08:45:00|46884.2|46877.2|46768.3|46761.3|46897|46890|46764|46757|132
1760431800000|2025-10-14 08:50:00|46765.8|46758.8|46859.1|46852.1|46859.1|46852.1|46765.1|46758.1|46
1760432100000|2025-10-14 08:55:00|46856.6|46849.6|46880.1|46873.1|46895.1|46888.1|46849.1|46842.1|30
1760432400000|2025-10-14 09:00:00|46877.6|46870.6|46882.1|46875.1|46925.8|46918.8|46871.5|46864.5|38
1760432700000|2025-10-14 09:05:00|46879.6|46872.6|46889|46882|46914.1|46907.1|46867.2|46860.2|145
1760433000000|2025-10-14 09:10:00|46886.5|46879.5|46868.9|46861.9|46888.7|46881.7|46863.8|46856.8|37
1760433300000|2025-10-14 09:15:00|46866.4|46859.4|46889.5|46882.5|46892|46885|46839.3|46832.3|37
1760433600000|2025-10-14 09:20:00|46888.3|46881.3|46856.5|46849.5|46892.3|46885.3|46848.3|46841.3|32
1760433900000|2025-10-14 09:25:00|46859|46852|46849.7|46842.7|46871.5|46864.5|46844.2|46837.2|36
1760434200000|2025-10-14 09:30:00|46847.2|46840.2|46816.5|46809.5|46871|46864|46814.1|46807.1|16
1760434500000|2025-10-14 09:35:00|46814|46807|46822.3|46815.3|46829.2|46822.2|46796.7|46789.7|50
1760434800000|2025-10-14 09:40:00|46819.8|46812.8|46827.2|46820.2|46850.3|46843.3|46805.2|46798.2|41
1760435100000|2025-10-14 09:45:00|46826.3|46819.3|46800.5|46793.5|46843.8|46836.8|46800.5|46793.5|22
1760435400000|2025-10-14 09:50:00|46803|46796|46793|46786|46804.9|46797.9|46775.9|46768.9|25
1760435700000|2025-10-14 09:55:00|46790.5|46783.5|46782.3|46775.3|46805.9|46798.9|46775.4|46768.4|57
1760436000000|2025-10-14 10:00:00|46779.8|46772.8|46757.5|46750.5|46791.9|46784.9|46744|46737|79
1760436300000|2025-10-14 10:05:00|46755|46748|46749.8|46742.8|46780|46773|46749.5|46742.5|49
1760436600000|2025-10-14 10:10:00|46744.8|46737.8|46730.5|46723.5|46744.8|46737.8|46684.8|46677.8|140
1760436900000|2025-10-14 10:15:00|46728|46721|46684.7|46677.7|46728.1|46721.1|46674.1|46667.1|32
1760437200000|2025-10-14 10:20:00|46685.1|46678.1|46709.8|46702.8|46715.6|46708.6|46659.3|46652.3|63
1760437500000|2025-10-14 10:25:00|46707.3|46700.3|46639.2|46632.2|46721.1|46714.1|46637.5|46630.5|508
1760437800000|2025-10-14 10:30:00|46636.7|46629.7|46584.9|46577.9|46642.4|46635.4|46563|46556|348
1760438100000|2025-10-14 10:35:00|46587.4|46580.4|46607.4|46600.4|46630.6|46623.6|46578|46571|66
1760438400000|2025-10-14 10:40:00|46604.9|46597.9|46535.2|46528.2|46610.6|46603.6|46512.2|46505.2|232
1760438700000|2025-10-14 10:45:00|46534.7|46527.7|46492.6|46485.6|46534.7|46527.7|46479.7|46472.7|135
1760439000000|2025-10-14 10:50:00|46490.1|46483.1|46492.8|46485.8|46539.6|46532.6|46475.1|46468.1|138
1760439300000|2025-10-14 10:55:00|46490.3|46483.3|46590.7|46583.7|46590.7|46583.7|46458.4|46451.4|146
1760439600000|2025-10-14 11:00:00|46593.2|46586.2|46615.6|46608.6|46619.3|46612.3|46563.7|46556.7|159
1760439900000|2025-10-14 11:05:00|46613.1|46606.1|46627.4|46620.4|46669.7|46662.7|46600.5|46593.5|85
1760440200000|2025-10-14 11:10:00|46629.9|46622.9|46660.6|46653.6|46675.4|46668.4|46625.5|46618.5|60
1760440500000|2025-10-14 11:15:00|46663.1|46656.1|46655.1|46648.1|46670.6|46663.6|46638.8|46631.8|26
1760440800000|2025-10-14 11:20:00|46657.6|46650.6|46706|46699|46720.4|46713.4|46657.6|46650.6|209
1760441100000|2025-10-14 11:25:00|46708.5|46701.5|46727.8|46720.8|46750.2|46743.2|46701|46694|191
1760441400000|2025-10-14 11:30:00|46725.3|46718.3|46725.4|46718.4|46738.9|46731.9|46703.9|46696.9|254
1760441700000|2025-10-14 11:35:00|46720.4|46713.4|46731.8|46724.8|46758.6|46751.6|46719.7|46712.7|88
1760442000000|2025-10-14 11:40:00|46729.3|46722.3|46708.5|46701.5|46729.3|46722.3|46688.9|46681.9|62
1760442300000|2025-10-14 11:45:00|46706|46699|46721.1|46714.1|46735.3|46728.3|46683.9|46676.9|35
1760442600000|2025-10-14 11:50:00|46723.6|46716.6|46771.7|46764.7|46793.1|46786.1|46718.6|46711.6|53
1760442900000|2025-10-14 11:55:00|46769.2|46762.2|46738.9|46731.9|46781.1|46774.1|46729|46722|30
1760443200000|2025-10-14 12:00:00|46741.4|46734.4|46685.3|46678.3|46741.7|46734.7|46684.7|46677.7|86
1760443500000|2025-10-14 12:05:00|46687.8|46680.8|46705.5|46698.5|46707.7|46700.7|46666.3|46659.3|42
1760443800000|2025-10-14 12:10:00|46708|46701|46721.4|46714.4|46743.8|46736.8|46701.3|46694.3|44
1760444100000|2025-10-14 12:15:00|46723.9|46716.9|46679.5|46672.5|46723.9|46716.9|46659.1|46652.1|73
1760444400000|2025-10-14 12:20:00|46677|46670|46683.2|46676.2|46685.7|46678.7|46653.8|46646.8|64
1760444700000|2025-10-14 12:25:00|46685.7|46678.7|46693.9|46686.9|46720.4|46713.4|46675.6|46668.6|51
1760445000000|2025-10-14 12:30:00|46696.4|46689.4|46642.1|46635.1|46696.4|46689.4|46621.3|46614.3|68
1760445300000|2025-10-14 12:35:00|46642.4|46635.4|46623|46616|46645.2|46638.2|46608|46601|67
1760445600000|2025-10-14 12:40:00|46625.5|46618.5|46565.6|46558.6|46637.6|46630.6|46528.7|46521.7|373
1760445900000|2025-10-14 12:45:00|46568.1|46561.1|46599.5|46592.5|46622.8|46615.8|46565.6|46558.6|96
1760446200000|2025-10-14 12:50:00|46602|46595|46644|46637|46654.1|46647.1|46599.5|46592.5|36
1760446500000|2025-10-14 12:55:00|46641.5|46634.5|46651.7|46644.7|46661.8|46654.8|46640.2|46633.2|17
1760446800000|2025-10-14 13:00:00|46649.2|46642.2|46691.9|46684.9|46705.2|46698.2|46646.7|46639.7|63
1760447100000|2025-10-14 13:05:00|46694.4|46687.4|46699.4|46692.4|46715.4|46708.4|46684|46677|50
1760447400000|2025-10-14 13:10:00|46696.9|46689.9|46697.1|46690.1|46701.6|46694.6|46673.8|46666.8|60
1760447700000|2025-10-14 13:15:00|46694.6|46687.6|46686.7|46679.7|46699.2|46692.2|46671.9|46664.9|37
1760448000000|2025-10-14 13:20:00|46689.2|46682.2|46683.2|46676.2|46689.2|46682.2|46651.7|46644.7|44
1760448300000|2025-10-14 13:25:00|46685.7|46678.7|46719.9|46712.9|46733.5|46726.5|46671.9|46664.9|147
1760448600000|2025-10-14 13:30:00|46717.4|46710.4|46683.3|46676.3|46761|46754|46674.3|46667.3|288
1760448900000|2025-10-14 13:35:00|46678.3|46671.3|46638.7|46631.7|46689|46682|46546.3|46539.3|432
1760449200000|2025-10-14 13:40:00|46636.2|46629.2|46573.5|46566.5|46660|46653|46534.4|46527.4|432
1760449500000|2025-10-14 13:45:00|46568.5|46561.5|46604|46597|46651.3|46644.3|46539.2|46532.2|313
1760449800000|2025-10-14 13:50:00|46609|46602|46710.3|46703.3|46718.8|46711.8|46580.5|46573.5|279
1760450100000|2025-10-14 13:55:00|46710.9|46703.9|46758.9|46751.9|46772|46765|46706.9|46699.9|254
1760450400000|2025-10-14 14:00:00|46753.9|46746.9|46833|46826|46840.6|46833.6|46729.7|46722.7|247
1760450700000|2025-10-14 14:05:00|46830.5|46823.5|46763.9|46756.9|46845.7|46838.7|46751.5|46744.5|214
1760451000000|2025-10-14 14:10:00|46764|46757|46849.6|46842.6|46865.6|46858.6|46764|46757|174
1760451300000|2025-10-14 14:15:00|46844.6|46837.6|46850.7|46843.7|46858.3|46851.3|46821.5|46814.5|200
1760451600000|2025-10-14 14:20:00|46843.2|46836.2|46886.9|46879.9|46911.5|46904.5|46838.2|46831.2|312
1760451900000|2025-10-14 14:25:00|46889.4|46882.4|46949.6|46942.6|46966.2|46959.2|46885.9|46878.9|302
1760452200000|2025-10-14 14:30:00|46950.3|46943.3|46926.7|46919.7|46954.1|46947.1|46894.6|46887.6|239
1760452500000|2025-10-14 14:35:00|46929.2|46922.2|46942.8|46935.8|46974.4|46967.4|46926.7|46919.7|114
1760452800000|2025-10-14 14:40:00|46945.3|46938.3|46931.8|46924.8|46974.8|46967.8|46925.9|46918.9|105
1760453100000|2025-10-14 14:45:00|46934.3|46927.3|46939.4|46932.4|46969.2|46962.2|46916.5|46909.5|72
1760453400000|2025-10-14 14:50:00|46949.4|46942.4|46942.9|46935.9|46955.4|46948.4|46885.4|46878.4|133
1760453700000|2025-10-14 14:55:00|46942.8|46935.8|46919.7|46912.7|46945.4|46938.4|46886.4|46879.4|35
1760454000000|2025-10-14 15:00:00|46922.2|46915.2|46965.1|46958.1|46973.9|46966.9|46919.4|46912.4|86
1760454300000|2025-10-14 15:05:00|46962.6|46955.6|46942.4|46935.4|47006.4|46999.4|46938.5|46931.5|287
1760454600000|2025-10-14 15:10:00|46939.9|46932.9|46928.8|46921.8|46969|46962|46908.9|46901.9|86
1760454900000|2025-10-14 15:15:00|46931.3|46924.3|46878.1|46871.1|46935.4|46928.4|46869.6|46862.6|101
1760455200000|2025-10-14 15:20:00|46880.6|46873.6|46945.4|46938.4|46945.4|46938.4|46880.6|46873.6|122
1760455500000|2025-10-14 15:25:00|46947.9|46940.9|46904.9|46897.9|46950.2|46943.2|46895.5|46888.5|97
1760455800000|2025-10-14 15:30:00|46909.9|46902.9|46953|46946|46965.8|46958.8|46899.6|46892.6|205
1760456100000|2025-10-14 15:35:00|46955.5|46948.5|46936.6|46929.6|47043.2|47036.2|46907.3|46900.3|656
1760456400000|2025-10-14 15:40:00|46931.6|46924.6|47019.6|47012.6|47042.5|47035.5|46914.1|46907.1|208
1760456700000|2025-10-14 15:45:00|47024.6|47017.6|47104.2|47097.2|47119.1|47112.1|47024.6|47017.6|260
1760457000000|2025-10-14 15:50:00|47106.7|47099.7|47116.3|47109.3|47145.6|47138.6|47094.5|47087.5|150
1760457300000|2025-10-14 15:55:00|47113.8|47106.8|47109|47102|47124.7|47117.7|47089|47082|21
1760457600000|2025-10-14 16:00:00|47111.5|47104.5|47099.2|47092.2|47122.9|47115.9|47086.4|47079.4|37
1760457900000|2025-10-14 16:05:00|47096.7|47089.7|47067.7|47060.7|47118.8|47111.8|47058.3|47051.3|58
1760458200000|2025-10-14 16:10:00|47070.2|47063.2|47107.6|47100.6|47117.7|47110.7|47070.2|47063.2|28
1760458500000|2025-10-14 16:15:00|47105.1|47098.1|47139.3|47132.3|47152.9|47145.9|47096.8|47089.8|62
1760458800000|2025-10-14 16:20:00|47136.8|47129.8|47168.6|47161.6|47205.6|47198.6|47136|47129|248
1760459100000|2025-10-14 16:25:00|47166.1|47159.1|47187.4|47180.4|47201.3|47194.3|47146.7|47139.7|107
1760459400000|2025-10-14 16:30:00|47184.9|47177.9|47187.1|47180.1|47206.2|47199.2|47161.8|47154.8|51
1760459700000|2025-10-14 16:35:00|47184.6|47177.6|47177|47170|47217.7|47210.7|47174.7|47167.7|43
1760460000000|2025-10-14 16:40:00|47179.5|47172.5|47211.2|47204.2|47218|47211|47174.1|47167.1|156
1760460300000|2025-10-14 16:45:00|47210.7|47203.7|47234.3|47227.3|47263.2|47256.2|47210.7|47203.7|106
1760460600000|2025-10-14 16:50:00|47229.3|47222.3|47232.6|47225.6|47265.2|47258.2|47224.2|47217.2|124
1760460900000|2025-10-14 16:55:00|47230.1|47223.1|47187.1|47180.1|47231.7|47224.7|47181.8|47174.8|47
1760461200000|2025-10-14 17:00:00|47184.6|47177.6|47175.6|47168.6|47189.7|47182.7|47121.7|47114.7|91
1760461500000|2025-10-14 17:05:00|47178.1|47171.1|47203.7|47196.7|47205.2|47198.2|47173.6|47166.6|51
1760461800000|2025-10-14 17:10:00|47201.2|47194.2|47204|47197|47233.7|47226.7|47196.6|47189.6|116
1760462100000|2025-10-14 17:15:00|47201.5|47194.5|47199.9|47192.9|47218.5|47211.5|47189.9|47182.9|22
1760462400000|2025-10-14 17:20:00|47197.4|47190.4|47233.4|47226.4|47237.2|47230.2|47197.4|47190.4|60
1760462700000|2025-10-14 17:25:00|47235.9|47228.9|47233.9|47226.9|47258.9|47251.9|47222|47215|48
1760463000000|2025-10-14 17:30:00|47233.8|47226.8|47185|47178|47241.3|47234.3|47177.5|47170.5|83
1760463300000|2025-10-14 17:35:00|47182.5|47175.5|47176.9|47169.9|47197.6|47190.6|47164.6|47157.6|38
1760463600000|2025-10-14 17:40:00|47179.4|47172.4|47210.3|47203.3|47217.7|47210.7|47174.8|47167.8|73
1760463900000|2025-10-14 17:45:00|47212.8|47205.8|47224|47217|47234.7|47227.7|47202.6|47195.6|52
1760464200000|2025-10-14 17:50:00|47226.5|47219.5|47211.8|47204.8|47254.9|47247.9|47203.4|47196.4|74
1760464500000|2025-10-14 17:55:00|47209.3|47202.3|47203.5|47196.5|47220.2|47213.2|47196.6|47189.6|114
1760464800000|2025-10-14 18:00:00|47206|47199|47197.8|47190.8|47214.7|47207.7|47184.3|47177.3|57
1760465100000|2025-10-14 18:05:00|47195.3|47188.3|47198.8|47191.8|47213.9|47206.9|47184.2|47177.2|110
1760465400000|2025-10-14 18:10:00|47196.3|47189.3|47200.5|47193.5|47225.3|47218.3|47194|47187|86
1760465700000|2025-10-14 18:15:00|47203|47196|47199.5|47192.5|47210.5|47203.5|47188.9|47181.9|91
1760466000000|2025-10-14 18:20:00|47197|47190|47189.8|47182.8|47199.5|47192.5|47172.3|47165.3|105
1760466300000|2025-10-14 18:25:00|47187.3|47180.3|47205.1|47198.1|47224.1|47217.1|47172.3|47165.3|38
1760466600000|2025-10-14 18:30:00|47205.8|47198.8|47207.5|47200.5|47230.5|47223.5|47205.8|47198.8|119
1760466900000|2025-10-14 18:35:00|47205|47198|47162.9|47155.9|47211.4|47204.4|47157.6|47150.6|25
1760467200000|2025-10-14 18:40:00|47160.4|47153.4|47170.4|47163.4|47177.6|47170.6|47152.8|47145.8|28
1760467500000|2025-10-14 18:45:00|47165.4|47158.4|47192.1|47185.1|47198.4|47191.4|47162.9|47155.9|19
1760467800000|2025-10-14 18:50:00|47189.6|47182.6|47182.3|47175.3|47207.1|47200.1|47178.1|47171.1|15
1760468100000|2025-10-14 18:55:00|47177.3|47170.3|47172.3|47165.3|47179.8|47172.8|47149.9|47142.9|74
1760468400000|2025-10-14 19:00:00|47174.8|47167.8|47179.9|47172.9|47195.2|47188.2|47174.8|47167.8|14
1760468700000|2025-10-14 19:05:00|47182.4|47175.4|47181.7|47174.7|47201|47194|47176.7|47169.7|26
1760469000000|2025-10-14 19:10:00|47179.2|47172.2|47169.1|47162.1|47189.6|47182.6|47161.7|47154.7|28
1760469300000|2025-10-14 19:15:00|47171.6|47164.6|47159.3|47152.3|47194.6|47187.6|47154.6|47147.6|158
1760469600000|2025-10-14 19:20:00|47161.8|47154.8|47158.1|47151.1|47175.6|47168.6|47149.6|47142.6|89
1760469900000|2025-10-14 19:25:00|47160.6|47153.6|47144.2|47137.2|47170.6|47163.6|47132.2|47125.2|53
1760470200000|2025-10-14 19:30:00|47146.7|47139.7|47121.9|47114.9|47156.4|47149.4|47121.5|47114.5|95
1760470500000|2025-10-14 19:35:00|47124.4|47117.4|47001.2|46994.2|47129.4|47122.4|46884.6|46877.6|715
1760470800000|2025-10-14 19:40:00|46996.2|46989.2|46872.9|46865.9|47008.7|47001.7|46836.2|46829.2|180
1760471100000|2025-10-14 19:45:00|46875.4|46868.4|46896.3|46889.3|46929.8|46922.8|46819.3|46812.3|223
1760471400000|2025-10-14 19:50:00|46898.8|46891.8|46938.1|46931.1|46962.9|46955.9|46867.8|46860.8|312
1760471700000|2025-10-14 19:55:00|46935.6|46928.6|46954.6|46947.6|46970|46963|46894.6|46887.6|496
1760472000000|2025-10-14 20:00:00|46952.1|46945.1|46915.1|46908.1|46990.2|46983.2|46905|46898|132
1760472300000|2025-10-14 20:05:00|46912.6|46905.6|46846.4|46839.4|46927.3|46920.3|46841.1|46834.1|80
1760472600000|2025-10-14 20:10:00|46848.9|46841.9|46878|46871|46882.9|46875.9|46841.1|46834.1|46
1760472900000|2025-10-14 20:15:00|46875.5|46868.5|46852.7|46845.7|46878|46871|46842.8|46835.8|26
1760473200000|2025-10-14 20:20:00|46850.2|46843.2|46852.9|46845.9|46865.9|46858.9|46818.7|46811.7|19
1760473500000|2025-10-14 20:25:00|46855.4|46848.4|46873|46866|46885.5|46878.5|46852.3|46845.3|8
1760473800000|2025-10-14 20:30:00|46870.5|46863.5|46904.9|46897.9|46912.2|46905.2|46870.5|46863.5|18
1760474100000|2025-10-14 20:35:00|46907.4|46900.4|46891.7|46884.7|46907.5|46900.5|46888.6|46881.6|4
1760474400000|2025-10-14 20:40:00|46892.1|46885.1|46917|46910|46917|46910|46892.1|46885.1|5
1760474700000|2025-10-14 20:45:00|46919.5|46912.5|46929.4|46922.4|46937.9|46930.9|46917.3|46910.3|9
1760475000000|2025-10-14 20:50:00|46928.6|46921.6|46912.3|46905.3|46937.8|46930.8|46909.8|46902.8|18
1760475300000|2025-10-14 20:55:00|46911.9|46904.9|46954.3|46924.3|46954.3|46939.2|46903.9|46896.9|26
1760475600000|2025-10-14 21:00:00|46952.2|46922.2|46951.8|46921.8|46959|46929|46950|46920|0
1760475900000|2025-10-14 21:05:00|46951.5|46921.5|46955.5|46925.5|46959.1|46929.1|46948.4|46918.4|0
1760476200000|2025-10-14 21:10:00|46956.7|46926.7|46959.7|46929.7|46959.7|46929.7|46953.8|46923.8|0
1760476500000|2025-10-14 21:15:00|46958.8|46928.8|46955.1|46925.1|46960.1|46930.1|46950.9|46920.9|0
1760476800000|2025-10-14 21:20:00|46956.9|46926.9|46958.3|46928.3|46960.3|46930.3|46956.6|46926.6|0
1760477100000|2025-10-14 21:25:00|46958.2|46928.2|46956.5|46926.5|46958.4|46928.4|46954.3|46924.3|0
1760477400000|2025-10-14 21:30:00|46956.2|46926.2|46959.9|46929.9|46959.9|46929.9|46955.9|46925.9|0
1760477700000|2025-10-14 21:35:00|46960.9|46930.9|46984.6|46954.6|46984.6|46954.6|46960.9|46930.9|0
1760478000000|2025-10-14 21:40:00|46984.7|46954.7|46981.5|46951.5|46985.4|46955.4|46981|46951|0
1760478300000|2025-10-14 21:45:00|46981.6|46951.6|46984.1|46954.1|46984.4|46954.4|46981.6|46951.6|0
1760478600000|2025-10-14 21:50:00|46984.4|46954.4|46984.2|46954.2|46984.6|46954.6|46983.1|46953.1|0
1760478900000|2025-10-14 21:55:00|46984.9|46954.9|46984.4|46954.4|46985.8|46955.8|46984|46954|0
1760479200000|2025-10-14 22:00:00|46980.4|46950.4|47052.1|47037.1|47085.8|47070.8|46931|46916|25
1760479500000|2025-10-14 22:05:00|47049.6|47034.6|46974.1|46959.1|47055.3|47040.3|46970.2|46955.2|9
1760479800000|2025-10-14 22:10:00|46976.6|46961.6|46973.2|46958.2|47003.4|46988.4|46973.2|46958.2|27
1760480100000|2025-10-14 22:15:00|46973.3|46958.3|46976.9|46961.9|46984.4|46969.4|46950.8|46935.8|47
1760480400000|2025-10-14 22:20:00|46977.5|46962.5|46992.9|46977.9|46996|46981|46975|46960|1
1760480700000|2025-10-14 22:25:00|46995.4|46980.4|47021.1|47006.1|47021.1|47006.1|46993.4|46978.4|4
1760481000000|2025-10-14 22:30:00|47023.6|47008.6|46982|46967|47028.6|47013.6|46982|46967|12
1760481300000|2025-10-14 22:35:00|46983.6|46968.6|47000|46985|47000.4|46985.4|46982.2|46967.2|9
1760481600000|2025-10-14 22:40:00|47002.5|46987.5|47018.1|47003.1|47020.9|47005.9|47002.5|46987.5|14
1760481900000|2025-10-14 22:45:00|47023.1|47008.1|47021.1|47006.1|47033.2|47018.2|47014|46999|12
1760482200000|2025-10-14 22:50:00|47018.6|47003.6|46983.2|46968.2|47021.2|47006.2|46966.2|46951.2|139
1760482500000|2025-10-14 22:55:00|46980.7|46965.7|46985.8|46970.8|46985.8|46970.8|46979.7|46964.7|0
1760482800000|2025-10-14 23:00:00|46985.9|46970.9|47001.7|46986.7|47001.7|46986.7|46978.1|46963.1|9
1760483100000|2025-10-14 23:05:00|47004.2|46989.2|47014.2|46999.2|47032.1|47017.1|46995.4|46980.4|19
1760483400000|2025-10-14 23:10:00|47014.5|46999.5|47040.6|47025.6|47045.6|47030.6|47014.5|46999.5|14
1760483700000|2025-10-14 23:15:00|47043.1|47028.1|47040.3|47025.3|47055.6|47040.6|47026|47011|1
1760484000000|2025-10-14 23:20:00|47038.6|47023.6|47043.8|47028.8|47058.3|47043.3|47038.6|47023.6|2
1760484300000|2025-10-14 23:25:00|47041.3|47026.3|47028.2|47013.2|47042.9|47027.9|47019.4|47004.4|7
1760484600000|2025-10-14 23:30:00|47029.6|47014.6|47070.9|47063.9|47080.3|47073.3|47003.7|46996.7|6975
1760484900000|2025-10-14 23:35:00|47071.6|47064.6|47070.9|47063.9|47089.6|47082.6|47035|47028|63
1760485200000|2025-10-14 23:40:00|47069.9|47062.9|47032.6|47025.6|47069.9|47062.9|47021.4|47014.4|67
1760485500000|2025-10-14 23:45:00|47035.1|47028.1|47050.3|47043.3|47082.6|47075.6|47006.8|46999.8|301
1760485800000|2025-10-14 23:50:00|47047.8|47040.8|47068.3|47061.3|47080.1|47073.1|47035.1|47028.1|193
1760486100000|2025-10-14 23:55:00|47070.8|47063.8|47025.1|47018.1|47084.7|47077.7|47022.6|47015.6|284
1760486400000|2025-10-15 00:00:00|47025.8|47018.8|47092.6|47085.6|47104|47097|46921.5|46914.5|1068
1760486700000|2025-10-15 00:05:00|47090.1|47083.1|47139.8|47132.8|47174.1|47167.1|46972.3|46965.3|609
1760487000000|2025-10-15 00:10:00|47139.5|47132.5|47153.6|47146.6|47164.1|47157.1|47088.1|47081.1|346
1760487300000|2025-10-15 00:15:00|47151.1|47144.1|47157.7|47150.7|47185.8|47178.8|47113.7|47106.7|476
1760487600000|2025-10-15 00:20:00|47155.2|47148.2|47192.6|47185.6|47230.6|47223.6|47101.7|47094.7|363
1760487900000|2025-10-15 00:25:00|47190.1|47183.1|47224.1|47217.1|47249.6|47242.6|47179.8|47172.8|282
1760488200000|2025-10-15 00:30:00|47224.6|47217.6|47189.1|47182.1|47250.8|47243.8|47150.2|47143.2|400
1760488500000|2025-10-15 00:35:00|47186.6|47179.6|47144.9|47137.9|47236.9|47229.9|47129.8|47122.8|331
1760488800000|2025-10-15 00:40:00|47144.5|47137.5|47165.6|47158.6|47198.5|47191.5|47081.7|47074.7|302
1760489100000|2025-10-15 00:45:00|47168.1|47161.1|47258.7|47251.7|47279.3|47272.3|47165.6|47158.6|375
1760489400000|2025-10-15 00:50:00|47256.2|47249.2|47222.2|47215.2|47275.5|47268.5|47214.2|47207.2|173
1760489700000|2025-10-15 00:55:00|47224.7|47217.7|47251.8|47244.8|47266.7|47259.7|47202.2|47195.2|164
1760490000000|2025-10-15 01:00:00|47249.3|47242.3|47232.7|47225.7|47255.1|47248.1|47222|47215|142
1760490300000|2025-10-15 01:05:00|47230.2|47223.2|47152.1|47145.1|47236.3|47229.3|47150.4|47143.4|183
1760490600000|2025-10-15 01:10:00|47152.5|47145.5|47212.3|47205.3|47220.8|47213.8|47139.6|47132.6|201
1760490900000|2025-10-15 01:15:00|47214.8|47207.8|47267|47260|47267|47260|47192|47185|152
1760491200000|2025-10-15 01:20:00|47262|47255|47278.5|47271.5|47317.2|47310.2|47246.3|47239.3|184
1760491500000|2025-10-15 01:25:00|47276|47269|47305.4|47298.4|47326.9|47319.9|47261.4|47254.4|107
1760491800000|2025-10-15 01:30:00|47307.9|47300.9|47316.6|47309.6|47321.7|47314.7|47274|47267|119
1760492100000|2025-10-15 01:35:00|47314.1|47307.1|47296.8|47289.8|47345.4|47338.4|47292.1|47285.1|169
1760492400000|2025-10-15 01:40:00|47296.2|47289.2|47326.3|47319.3|47331.5|47324.5|47294.6|47287.6|132
1760492700000|2025-10-15 01:45:00|47328.8|47321.8|47297.9|47290.9|47331.3|47324.3|47294.9|47287.9|77
1760493000000|2025-10-15 01:50:00|47300.4|47293.4|47301.5|47294.5|47315.8|47308.8|47276.6|47269.6|122
1760493300000|2025-10-15 01:55:00|47304|47297|47304.6|47297.6|47312.2|47305.2|47288.8|47281.8|56
1760493600000|2025-10-15 02:00:00|47305.3|47298.3|47301.3|47294.3|47321.8|47314.8|47292.9|47285.9|74
1760493900000|2025-10-15 02:05:00|47303.8|47296.8|47314.3|47307.3|47324.5|47317.5|47298.4|47291.4|72
1760494200000|2025-10-15 02:10:00|47311.8|47304.8|47373.8|47366.8|47383.2|47376.2|47311.8|47304.8|210
1760494500000|2025-10-15 02:15:00|47376.3|47369.3|47403.3|47396.3|47406.1|47399.1|47366.4|47359.4|95
1760494800000|2025-10-15 02:20:00|47404.2|47397.2|47441.6|47434.6|47478.7|47471.7|47404.2|47397.2|861
1760495100000|2025-10-15 02:25:00|47441.5|47434.5|47471.4|47464.4|47492.9|47485.9|47434.9|47427.9|113
1760495400000|2025-10-15 02:30:00|47468.9|47461.9|47451.5|47444.5|47481.4|47474.4|47438.8|47431.8|173
1760495700000|2025-10-15 02:35:00|47454|47447|47436.4|47429.4|47463.9|47456.9|47436.4|47429.4|241
1760496000000|2025-10-15 02:40:00|47438.9|47431.9|47477.6|47470.6|47486.7|47479.7|47436.4|47429.4|147
1760496300000|2025-10-15 02:45:00|47478.2|47471.2|47456.9|47449.9|47480.3|47473.3|47451.4|47444.4|52
1760496600000|2025-10-15 02:50:00|47454.4|47447.4|47466.5|47459.5|47473.8|47466.8|47454.4|47447.4|44
1760496900000|2025-10-15 02:55:00|47464|47457|47479|47472|47491.3|47484.3|47464|47457|82
1760497200000|2025-10-15 03:00:00|47480.1|47473.1|47471.3|47464.3|47480.6|47473.6|47462.2|47455.2|87
1760497500000|2025-10-15 03:05:00|47473.8|47466.8|47476.9|47469.9|47488.7|47481.7|47466.2|47459.2|94
1760497800000|2025-10-15 03:10:00|47474.4|47467.4|47463.7|47456.7|47483.5|47476.5|47451.5|47444.5|47
1760498100000|2025-10-15 03:15:00|47464.8|47457.8|47446.3|47439.3|47469.9|47462.9|47441.4|47434.4|119
1760498400000|2025-10-15 03:20:00|47443.8|47436.8|47455.7|47448.7|47471.6|47464.6|47441.3|47434.3|107
1760498700000|2025-10-15 03:25:00|47458.2|47451.2|47499.5|47492.5|47518.1|47511.1|47453.2|47446.2|199
1760499000000|2025-10-15 03:30:00|47502|47495|47526.7|47519.7|47539.2|47532.2|47500.9|47493.9|324
1760499300000|2025-10-15 03:35:00|47529.2|47522.2|47473.5|47466.5|47548|47541|47473.5|47466.5|206
1760499600000|2025-10-15 03:40:00|47471|47464|47422.8|47415.8|47507.3|47500.3|47415.1|47408.1|282
1760499900000|2025-10-15 03:45:00|47425.3|47418.3|47412.3|47405.3|47427.8|47420.8|47356.3|47349.3|249
1760500200000|2025-10-15 03:50:00|47414.8|47407.8|47394.2|47387.2|47434.7|47427.7|47369.2|47362.2|130
1760500500000|2025-10-15 03:55:00|47391.7|47384.7|47411.8|47404.8|47424|47417|47379.2|47372.2|103
1760500800000|2025-10-15 04:00:00|47409.3|47402.3|47462.8|47455.8|47472.6|47465.6|47394.3|47387.3|198
1760501100000|2025-10-15 04:05:00|47463.6|47456.6|47498.9|47491.9|47525|47518|47460.5|47453.5|263
1760501400000|2025-10-15 04:10:00|47498|47491|47479.5|47472.5|47498|47491|47467.5|47460.5|165
1760501700000|2025-10-15 04:15:00|47480|47473|47482.5|47475.5|47499.1|47492.1|47472.2|47465.2|75
1760502000000|2025-10-15 04:20:00|47480|47473|47543.8|47536.8|47548.9|47541.9|47480|47473|147
1760502300000|2025-10-15 04:25:00|47546.3|47539.3|47606.4|47599.4|47618.3|47611.3|47541.7|47534.7|301
1760502600000|2025-10-15 04:30:00|47603.9|47596.9|47581.2|47574.2|47609.6|47602.6|47571.7|47564.7|167
1760502900000|2025-10-15 04:35:00|47583.7|47576.7|47611.7|47604.7|47647.9|47640.9|47576.2|47569.2|283
1760503200000|2025-10-15 04:40:00|47606.7|47599.7|47582.2|47575.2|47614|47607|47574.3|47567.3|273
1760503500000|2025-10-15 04:45:00|47579.7|47572.7|47590.1|47583.1|47607.3|47600.3|47571.4|47564.4|99
1760503800000|2025-10-15 04:50:00|47587.6|47580.6|47594.7|47587.7|47612.6|47605.6|47566.7|47559.7|110
1760504100000|2025-10-15 04:55:00|47592.2|47585.2|47584.7|47577.7|47599.6|47592.6|47566.5|47559.5|108
1760504400000|2025-10-15 05:00:00|47604.7|47597.7|47728.3|47721.3|47778.2|47771.2|47604.5|47597.5|923
1760504700000|2025-10-15 05:05:00|47735.8|47728.8|47716.8|47709.8|47802.9|47795.9|47711.8|47704.8|473
1760505000000|2025-10-15 05:10:00|47717.1|47710.1|47735.9|47728.9|47749|47742|47696.4|47689.4|258
1760505300000|2025-10-15 05:15:00|47733.4|47726.4|47751.9|47744.9|47761.4|47754.4|47714.9|47707.9|161
1760505600000|2025-10-15 05:20:00|47751.7|47744.7|47745.2|47738.2|47779|47772|47724.3|47717.3|201
1760505900000|2025-10-15 05:25:00|47742.7|47735.7|47651.6|47644.6|47745.2|47738.2|47651.6|47644.6|268
1760506200000|2025-10-15 05:30:00|47654.1|47647.1|47700|47693|47704.9|47697.9|47636.6|47629.6|262
1760506500000|2025-10-15 05:35:00|47699.5|47692.5|47723.3|47716.3|47723.4|47716.4|47666.8|47659.8|164
1760506800000|2025-10-15 05:40:00|47724.1|47717.1|47756.2|47749.2|47771.7|47764.7|47711.3|47704.3|185
1760507100000|2025-10-15 05:45:00|47756.3|47749.3|47774|47767|47785.4|47778.4|47736.5|47729.5|215
1760507400000|2025-10-15 05:50:00|47776.5|47769.5|47702.8|47695.8|47776.5|47769.5|47699.8|47692.8|190
1760507700000|2025-10-15 05:55:00|47705.3|47698.3|47716.7|47709.7|47722.8|47715.8|47697.5|47690.5|146
1760508000000|2025-10-15 06:00:00|47719.2|47712.2|47667.5|47660.5|47722.4|47715.4|47653.4|47646.4|156
1760508300000|2025-10-15 06:05:00|47670|47663|47639.8|47632.8|47676.9|47669.9|47618.9|47611.9|265
1760508600000|2025-10-15 06:10:00|47642.3|47635.3|47671|47664|47677.7|47670.7|47637.2|47630.2|162
1760508900000|2025-10-15 06:15:00|47673.5|47666.5|47655.1|47648.1|47673.8|47666.8|47621.8|47614.8|201
1760509200000|2025-10-15 06:20:00|47652.6|47645.6|47691.5|47684.5|47713.9|47706.9|47638|47631|393
1760509500000|2025-10-15 06:25:00|47689|47682|47722.3|47715.3|47722.3|47715.3|47637.4|47630.4|455
1760509800000|2025-10-15 06:30:00|47707.3|47700.3|47682.4|47675.4|47723|47716|47631.1|47624.1|1929
1760510100000|2025-10-15 06:35:00|47680.2|47673.2|47748.9|47741.9|47762.1|47755.1|47677.6|47670.6|595
1760510400000|2025-10-15 06:40:00|47746.4|47739.4|47780.5|47773.5|47789.2|47782.2|47713.9|47706.9|447
1760510700000|2025-10-15 06:45:00|47781|47774|47774.1|47767.1|47798.5|47791.5|47756.3|47749.3|220
1760511000000|2025-10-15 06:50:00|47774|47767|47722.8|47715.8|47774|47767|47718|47711|128
1760511300000|2025-10-15 06:55:00|47722.4|47715.4|47752.2|47745.2|47752.6|47745.6|47713.1|47706.1|174
1760511600000|2025-10-15 07:00:00|47747.2|47740.2|47740.3|47733.3|47757.2|47750.2|47710.7|47703.7|103
1760511900000|2025-10-15 07:05:00|47737.8|47730.8|47761.5|47754.5|47765.2|47758.2|47726.9|47719.9|348
1760512200000|2025-10-15 07:10:00|47759|47752|47779.1|47772.1|47808|47801|47754.5|47747.5|240
1760512500000|2025-10-15 07:15:00|47781.6|47774.6|47792.8|47785.8|47823|47816|47776.6|47769.6|133
1760512800000|2025-10-15 07:20:00|47787.8|47780.8|47765.6|47758.6|47787.8|47780.8|47744.5|47737.5|71
1760513100000|2025-10-15 07:25:00|47763.1|47756.1|47779.4|47772.4|47796.7|47789.7|47744.3|47737.3|155
1760513400000|2025-10-15 07:30:00|47776.7|47769.7|47753.6|47746.6|47786.3|47779.3|47752|47745|93
1760513700000|2025-10-15 07:35:00|47748.6|47741.6|47753|47746|47763.2|47756.2|47741.2|47734.2|89
1760514000000|2025-10-15 07:40:00|47750.5|47743.5|47746.3|47739.3|47774.6|47767.6|47733|47726|156
1760514300000|2025-10-15 07:45:00|47743.8|47736.8|47769.5|47762.5|47776.8|47769.8|47724.5|47717.5|66
1760514600000|2025-10-15 07:50:00|47767|47760|47773.9|47766.9|47778.3|47771.3|47755.9|47748.9|20
1760514900000|2025-10-15 07:55:00|47771.4|47764.4|47817.1|47810.1|47827.6|47820.6|47771.4|47764.4|93
1760515200000|2025-10-15 08:00:00|47819.6|47812.6|47864.1|47857.1|47880.1|47873.1|47819.5|47812.5|306
1760515500000|2025-10-15 08:05:00|47866.6|47859.6|47914.4|47907.4|47950.2|47943.2|47851.5|47844.5|429
1760515800000|2025-10-15 08:10:00|47914.9|47907.9|47931.3|47924.3|47936.8|47929.8|47901.4|47894.4|113
1760516100000|2025-10-15 08:15:00|47928.8|47921.8|48008.8|48001.8|48038.1|48031.1|47902.1|47895.1|561
1760516400000|2025-10-15 08:20:00|48006.3|47999.3|47981.3|47974.3|48039.2|48032.2|47957.1|47950.1|418
1760516700000|2025-10-15 08:25:00|47983.8|47976.8|47973|47966|47986.5|47979.5|47941.7|47934.7|88
1760517000000|2025-10-15 08:30:00|47975.5|47968.5|47915.3|47908.3|47985.4|47978.4|47909.4|47902.4|124
1760517300000|2025-10-15 08:35:00|47917.8|47910.8|47918.7|47911.7|47920.3|47913.3|47884.3|47877.3|123
1760517600000|2025-10-15 08:40:00|47918|47911|47921.4|47914.4|47951.5|47944.5|47907.4|47900.4|122
1760517900000|2025-10-15 08:45:00|47923.9|47916.9|47909.3|47902.3|47923.9|47916.9|47885.1|47878.1|94
1760518200000|2025-10-15 08:50:00|47911.8|47904.8|47957.1|47950.1|47965.5|47958.5|47911.2|47904.2|34
1760518500000|2025-10-15 08:55:00|47954.6|47947.6|47936.4|47929.4|47959|47952|47919.5|47912.5|46
1760518800000|2025-10-15 09:00:00|47931.4|47924.4|48013|48006|48013.1|48006.1|47927.8|47920.8|103
1760519100000|2025-10-15 09:05:00|48015.5|48008.5|48050|48043|48062.6|48055.6|48006.6|47999.6|142
1760519400000|2025-10-15 09:10:00|48049.5|48042.5|48101.5|48094.5|48115.5|48108.5|48026.9|48019.9|244
1760519700000|2025-10-15 09:15:00|48101.7|48094.7|48068.9|48061.9|48110|48103|48061.6|48054.6|294
1760520000000|2025-10-15 09:20:00|48068.8|48061.8|48047.7|48040.7|48091.8|48084.8|48045.1|48038.1|19
1760520300000|2025-10-15 09:25:00|48045.2|48038.2|48062.7|48055.7|48072.1|48065.1|48044.3|48037.3|44
1760520600000|2025-10-15 09:30:00|48060.2|48053.2|48081.5|48074.5|48090.2|48083.2|48044.8|48037.8|52
1760520900000|2025-10-15 09:35:00|48079|48072|48087.3|48080.3|48105.8|48098.8|48074|48067|18
1760521200000|2025-10-15 09:40:00|48087.9|48080.9|48084|48077|48095.3|48088.3|48074.1|48067.1|49
1760521500000|2025-10-15 09:45:00|48086.5|48079.5|48091.5|48084.5|48096.6|48089.6|48071.3|48064.3|26
1760521800000|2025-10-15 09:50:00|48094|48087|48127.5|48120.5|48139|48132|48094|48087|43
1760522100000|2025-10-15 09:55:00|48130|48123|48103.9|48096.9|48130|48123|48101.3|48094.3|107
1760522400000|2025-10-15 10:00:00|48106.4|48099.4|48142.8|48135.8|48145.3|48138.3|48101.4|48094.4|105
1760522700000|2025-10-15 10:05:00|48142.3|48135.3|48156.3|48149.3|48163.5|48156.5|48131.6|48124.6|70
1760523000000|2025-10-15 10:10:00|48156.4|48149.4|48131.6|48124.6|48156.8|48149.8|48126.9|48119.9|163
1760523300000|2025-10-15 10:15:00|48129.1|48122.1|48129.4|48122.4|48135.1|48128.1|48091.6|48084.6|123
1760523600000|2025-10-15 10:20:00|48130.5|48123.5|48121.3|48114.3|48135.5|48128.5|48101.7|48094.7|72
1760523900000|2025-10-15 10:25:00|48121|48114|48106.8|48099.8|48121|48114|48093.5|48086.5|47
1760524200000|2025-10-15 10:30:00|48111.8|48104.8|48088.3|48081.3|48116.8|48109.8|48088.3|48081.3|43
1760524500000|2025-10-15 10:35:00|48090.8|48083.8|48097.3|48090.3|48111.5|48104.5|48071.7|48064.7|94
1760524800000|2025-10-15 10:40:00|48094.8|48087.8|48113.8|48106.8|48122.1|48115.1|48086.5|48079.5|45
1760525100000|2025-10-15 10:45:00|48111.3|48104.3|48148.9|48141.9|48151.4|48144.4|48106.9|48099.9|58
1760525400000|2025-10-15 10:50:00|48151.4|48144.4|48111.6|48104.6|48153.9|48146.9|48111.6|48104.6|46
1760525700000|2025-10-15 10:55:00|48114.1|48107.1|48101.2|48094.2|48123.4|48116.4|48097.4|48090.4|41
1760526000000|2025-10-15 11:00:00|48098.7|48091.7|48100.9|48093.9|48125.3|48118.3|48086.2|48079.2|107
1760526300000|2025-10-15 11:05:00|48103.4|48096.4|48104.6|48097.6|48121.7|48114.7|48091.4|48084.4|42
1760526600000|2025-10-15 11:10:00|48107.1|48100.1|48092.5|48085.5|48108.9|48101.9|48087.5|48080.5|29
1760526900000|2025-10-15 11:15:00|48092|48085|48070.4|48063.4|48094.6|48087.6|48050.6|48043.6|33
1760527200000|2025-10-15 11:20:00|48072.9|48065.9|48103.4|48096.4|48105.9|48098.9|48060.6|48053.6|56
1760527500000|2025-10-15 11:25:00|48105.9|48098.9|48116.8|48109.8|48149.5|48142.5|48102.8|48095.8|174
1760527800000|2025-10-15 11:30:00|48111.8|48104.8|48134.6|48127.6|48143.4|48136.4|48092.9|48085.9|146
1760528100000|2025-10-15 11:35:00|48135.4|48128.4|48141.2|48134.2|48141.3|48134.3|48117.4|48110.4|13
1760528400000|2025-10-15 11:40:00|48138.7|48131.7|48144.6|48137.6|48163.9|48156.9|48136.2|48129.2|108
1760528700000|2025-10-15 11:45:00|48142.1|48135.1|48131.6|48124.6|48148.1|48141.1|48126.8|48119.8|25
1760529000000|2025-10-15 11:50:00|48129.1|48122.1|48144.1|48137.1|48144.1|48137.1|48121.8|48114.8|10
1760529300000|2025-10-15 11:55:00|48146.6|48139.6|48138.9|48131.9|48146.6|48139.6|48127.6|48120.6|176
1760529600000|2025-10-15 12:00:00|48136.4|48129.4|48153.5|48146.5|48158.1|48151.1|48128.9|48121.9|49
1760529900000|2025-10-15 12:05:00|48156|48149|48207.3|48200.3|48208.1|48201.1|48152.9|48145.9|122
1760530200000|2025-10-15 12:10:00|48206.6|48199.6|48193|48186|48207.1|48200.1|48176.4|48169.4|124
1760530500000|2025-10-15 12:15:00|48195.5|48188.5|48215|48208|48236.2|48229.2|48193|48186|224
1760530800000|2025-10-15 12:20:00|48212.5|48205.5|48199.5|48192.5|48215|48208|48171.5|48164.5|133
1760531100000|2025-10-15 12:25:00|48199.3|48192.3|48178.9|48171.9|48201.8|48194.8|48171.3|48164.3|65
1760531400000|2025-10-15 12:30:00|48181.4|48174.4|48146.5|48139.5|48194.4|48187.4|48135.9|48128.9|224
1760531700000|2025-10-15 12:35:00|48147.1|48140.1|48122.3|48115.3|48147.1|48140.1|48096.7|48089.7|169
1760532000000|2025-10-15 12:40:00|48117.3|48110.3|48119.5|48112.5|48130.9|48123.9|48104.8|48097.8|114
1760532300000|2025-10-15 12:45:00|48122|48115|48126.5|48119.5|48143.3|48136.3|48104.2|48097.2|125
1760532600000|2025-10-15 12:50:00|48129|48122|48164|48157|48168.2|48161.2|48078.4|48071.4|168
1760532900000|2025-10-15 12:55:00|48166.5|48159.5|48164.9|48157.9|48179.7|48172.7|48161.4|48154.4|31
1760533200000|2025-10-15 13:00:00|48162.4|48155.4|48150.1|48143.1|48169|48162|48124.1|48117.1|63
1760533500000|2025-10-15 13:05:00|48155.1|48148.1|48128.9|48121.9|48159.4|48152.4|48128.9|48121.9|48
1760533800000|2025-10-15 13:10:00|48131.4|48124.4|48136.4|48129.4|48157.2|48150.2|48129.3|48122.3|37
1760534100000|2025-10-15 13:15:00|48133.9|48126.9|48151|48144|48151|48144|48128.8|48121.8|29
1760534400000|2025-10-15 13:20:00|48152|48145|48146.4|48139.4|48162.7|48155.7|48130.6|48123.6|53
1760534700000|2025-10-15 13:25:00|48143.9|48136.9|48131.8|48124.8|48154.9|48147.9|48121.9|48114.9|76
1760535000000|2025-10-15 13:30:00|48134.3|48127.3|48081.1|48074.1|48147|48140|48065.3|48058.3|294
1760535300000|2025-10-15 13:35:00|48078.6|48071.6|48027.8|48020.8|48126.4|48119.4|48011.7|48004.7|230
1760535600000|2025-10-15 13:40:00|48030.3|48023.3|48039.7|48032.7|48087.8|48080.8|47997.4|47990.4|165
1760535900000|2025-10-15 13:45:00|48037.2|48030.2|47964.8|47957.8|48090.5|48083.5|47941.3|47934.3|364
1760536200000|2025-10-15 13:50:00|47969.8|47962.8|48079.5|48072.5|48080.2|48073.2|47944.7|47937.7|270
1760536500000|2025-10-15 13:55:00|48077.9|48070.9|48104|48097|48139.4|48132.4|48071.8|48064.8|418
1760536800000|2025-10-15 14:00:00|48106.5|48099.5|48166.4|48159.4|48171.7|48164.7|48106.5|48099.5|116
1760537100000|2025-10-15 14:05:00|48163.9|48156.9|48242.5|48235.5|48246.7|48239.7|48159.2|48152.2|328
1760537400000|2025-10-15 14:10:00|48245|48238|48194|48187|48260.7|48253.7|48179|48172|135
1760537700000|2025-10-15 14:15:00|48196.5|48189.5|48179.2|48172.2|48214.3|48207.3|48159|48152|74
1760538000000|2025-10-15 14:20:00|48181.7|48174.7|48184.5|48177.5|48194.1|48187.1|48163.4|48156.4|101
1760538300000|2025-10-15 14:25:00|48187|48180|48171.9|48164.9|48192.7|48185.7|48156.3|48149.3|64
1760538600000|2025-10-15 14:30:00|48174.4|48167.4|48188.7|48181.7|48212.7|48205.7|48173.6|48166.6|81
1760538900000|2025-10-15 14:35:00|48191.2|48184.2|48186.3|48179.3|48202|48195|48172.3|48165.3|69
1760539200000|2025-10-15 14:40:00|48186.4|48179.4|48171.9|48164.9|48188.9|48181.9|48152.2|48145.2|56
1760539500000|2025-10-15 14:45:00|48174.4|48167.4|48167.1|48160.1|48182.1|48175.1|48156.8|48149.8|94
1760539800000|2025-10-15 14:50:00|48164.6|48157.6|48144|48137|48168.3|48161.3|48131.4|48124.4|194
1760540100000|2025-10-15 14:55:00|48141.5|48134.5|48173.8|48166.8|48177.9|48170.9|48123.2|48116.2|70
1760540400000|2025-10-15 15:00:00|48176.3|48169.3|48145.7|48138.7|48204.5|48197.5|48138.7|48131.7|93
1760540700000|2025-10-15 15:05:00|48150.7|48143.7|48143.6|48136.6|48172.5|48165.5|48131.3|48124.3|53
1760541000000|2025-10-15 15:10:00|48146.1|48139.1|48106.4|48099.4|48148.6|48141.6|48065.7|48058.7|262
1760541300000|2025-10-15 15:15:00|48105.6|48098.6|48098.6|48091.6|48140.5|48133.5|48084.1|48077.1|298
1760541600000|2025-10-15 15:20:00|48096.1|48089.1|48102.9|48095.9|48125.3|48118.3|48086.2|48079.2|138
1760541900000|2025-10-15 15:25:00|48103.9|48096.9|48097.7|48090.7|48153.7|48146.7|48092.7|48085.7|261
1760542200000|2025-10-15 15:30:00|48095.2|48088.2|48033.5|48026.5|48121.8|48114.8|48017.5|48010.5|183
1760542500000|2025-10-15 15:35:00|48031|48024|48012.4|48005.4|48033.9|48026.9|47973.3|47966.3|279
1760542800000|2025-10-15 15:40:00|48009.9|48002.9|47975.5|47968.5|48012.4|48005.4|47932.6|47925.6|169
1760543100000|2025-10-15 15:45:00|47975.6|47968.6|47928.9|47921.9|47978.1|47971.1|47898.8|47891.8|100
1760543400000|2025-10-15 15:50:00|47926.4|47919.4|47893.2|47886.2|47934.1|47927.1|47835.2|47828.2|240
1760543700000|2025-10-15 15:55:00|47895.7|47888.7|47919.7|47912.7|47951.6|47944.6|47885.7|47878.7|116
1760544000000|2025-10-15 16:00:00|47917.2|47910.2|47961.3|47954.3|48002.6|47995.6|47911.8|47904.8|203
1760544300000|2025-10-15 16:05:00|47963.8|47956.8|48004.3|47997.3|48023.5|48016.5|47932.1|47925.1|168
1760544600000|2025-10-15 16:10:00|48004.2|47997.2|48004.6|47997.6|48014.3|48007.3|47975.6|47968.6|47
1760544900000|2025-10-15 16:15:00|48002.1|47995.1|47993.2|47986.2|48019|48012|47959.1|47952.1|89
1760545200000|2025-10-15 16:20:00|47995.7|47988.7|48021.6|48014.6|48028.9|48021.9|47984.6|47977.6|40
1760545500000|2025-10-15 16:25:00|48024.1|48017.1|48013|48006|48067.2|48060.2|48004.9|47997.9|139
1760545800000|2025-10-15 16:30:00|48015.5|48008.5|47971.7|47964.7|48017.2|48010.2|47964.8|47957.8|53
1760546100000|2025-10-15 16:35:00|47974.2|47967.2|47987.7|47980.7|48024|48017|47952.9|47945.9|48
1760546400000|2025-10-15 16:40:00|47985.2|47978.2|47980.1|47973.1|47993|47986|47953.1|47946.1|119
1760546700000|2025-10-15 16:45:00|47982.6|47975.6|47941.3|47934.3|47982.6|47975.6|47915.8|47908.8|56
1760547000000|2025-10-15 16:50:00|47938.8|47931.8|47915.4|47908.4|47946.7|47939.7|47900|47893|61
1760547300000|2025-10-15 16:55:00|47917.9|47910.9|47909.1|47902.1|47950|47943|47897.5|47890.5|36
1760547600000|2025-10-15 17:00:00|47911.6|47904.6|47845.3|47838.3|47914.1|47907.1|47786.7|47779.7|263
1760547900000|2025-10-15 17:05:00|47847.8|47840.8|47755|47748|47853.4|47846.4|47731.3|47724.3|305
1760548200000|2025-10-15 17:10:00|47757.5|47750.5|47615.5|47608.5|47762.5|47755.5|47610.6|47603.6|453
1760548500000|2025-10-15 17:15:00|47618|47611|47679.1|47672.1|47722.5|47715.5|47578.5|47571.5|271
1760548800000|2025-10-15 17:20:00|47676.6|47669.6|47737|47730|47750|47743|47645.2|47638.2|131
1760549100000|2025-10-15 17:25:00|47737.3|47730.3|47727.6|47720.6|47790.1|47783.1|47700.1|47693.1|121
1760549400000|2025-10-15 17:30:00|47730.1|47723.1|47791.4|47784.4|47805.2|47798.2|47704.3|47697.3|249
1760549700000|2025-10-15 17:35:00|47788.9|47781.9|47819|47812|47840.5|47833.5|47788.9|47781.9|201
1760550000000|2025-10-15 17:40:00|47816.5|47809.5|47860.1|47853.1|47861.3|47854.3|47796.3|47789.3|94
1760550300000|2025-10-15 17:45:00|47857.6|47850.6|47899.9|47892.9|47908.4|47901.4|47847.6|47840.6|73
1760550600000|2025-10-15 17:50:00|47902.4|47895.4|47923.9|47916.9|47937.1|47930.1|47898|47891|68
1760550900000|2025-10-15 17:55:00|47921.4|47914.4|47942.6|47935.6|47959.9|47952.9|47905.4|47898.4|61
1760551200000|2025-10-15 18:00:00|47937.6|47930.6|47906.8|47899.8|47951.7|47944.7|47886.3|47879.3|110
1760551500000|2025-10-15 18:05:00|47904.3|47897.3|47942|47935|47945.8|47938.8|47896.2|47889.2|81
1760551800000|2025-10-15 18:10:00|47941.5|47934.5|47937.6|47930.6|47954.2|47947.2|47901.3|47894.3|36
1760552100000|2025-10-15 18:15:00|47940.1|47933.1|47929.9|47922.9|47951.5|47944.5|47912.9|47905.9|31
1760552400000|2025-10-15 18:20:00|47927.4|47920.4|47926.9|47919.9|47959.6|47952.6|47921.9|47914.9|122
1760552700000|2025-10-15 18:25:00|47924.4|47917.4|47907.5|47900.5|47942.1|47935.1|47902.5|47895.5|122
1760553000000|2025-10-15 18:30:00|47905|47898|47949.8|47942.8|47955.2|47948.2|47896.6|47889.6|44
1760553300000|2025-10-15 18:35:00|47944.8|47937.8|47954.2|47947.2|47957.3|47950.3|47931.8|47924.8|14
1760553600000|2025-10-15 18:40:00|47956.7|47949.7|47957.8|47950.8|48002.3|47995.3|47949.8|47942.8|50
1760553900000|2025-10-15 18:45:00|47960.3|47953.3|47941.7|47934.7|47970.3|47963.3|47922.8|47915.8|33
1760554200000|2025-10-15 18:50:00|47939.2|47932.2|47993.8|47986.8|48000|47993|47936.7|47929.7|49
1760554500000|2025-10-15 18:55:00|47996.3|47989.3|47997|47990|48018|48011|47974.7|47967.7|55
1760554800000|2025-10-15 19:00:00|47994.5|47987.5|47966.9|47959.9|48002|47995|47957.9|47950.9|38
1760555100000|2025-10-15 19:05:00|47964.4|47957.4|47954.6|47947.6|47969.2|47962.2|47930|47923|69
1760555400000|2025-10-15 19:10:00|47952.1|47945.1|47973.6|47966.6|47973.6|47966.6|47929.3|47922.3|61
1760555700000|2025-10-15 19:15:00|47972.9|47965.9|47993.3|47986.3|47997|47990|47967.8|47960.8|51
1760556000000|2025-10-15 19:20:00|47995.8|47988.8|47990.7|47983.7|48012.1|48005.1|47980|47973|23
1760556300000|2025-10-15 19:25:00|47993.2|47986.2|48003.8|47996.8|48006|47999|47987.6|47980.6|25
1760556600000|2025-10-15 19:30:00|48004.5|47997.5|47984.8|47977.8|48017.1|48010.1|47980.6|47973.6|46
1760556900000|2025-10-15 19:35:00|47982.3|47975.3|47942.1|47935.1|47982.3|47975.3|47930.4|47923.4|75
1760557200000|2025-10-15 19:40:00|47941.3|47934.3|47972.3|47965.3|47972.3|47965.3|47918.9|47911.9|46
1760557500000|2025-10-15 19:45:00|47969.8|47962.8|47948|47941|47969.8|47962.8|47943|47936|92
1760557800000|2025-10-15 19:50:00|47945.5|47938.5|47906.7|47899.7|47953|47946|47898.3|47891.3|284
1760558100000|2025-10-15 19:55:00|47909.2|47902.2|47971.9|47964.9|47971.9|47964.9|47894.9|47887.9|220
1760558400000|2025-10-15 20:00:00|47969.4|47962.4|47977.4|47970.4|48011.6|48004.6|47959.7|47952.7|128
1760558700000|2025-10-15 20:05:00|47974.9|47967.9|47969.3|47962.3|47980.4|47973.4|47950.8|47943.8|51
1760559000000|2025-10-15 20:10:00|47971.8|47964.8|47969|47962|47990|47983|47958.6|47951.6|31
1760559300000|2025-10-15 20:15:00|47971.5|47964.5|47989.7|47982.7|47999|47992|47969|47962|29
1760559600000|2025-10-15 20:20:00|47987.2|47980.2|47980.3|47973.3|47993.5|47986.5|47976.7|47969.7|4
1760559900000|2025-10-15 20:25:00|47977.8|47970.8|47972.7|47965.7|47977.8|47970.8|47942.6|47935.6|50
1760560200000|2025-10-15 20:30:00|47970.2|47963.2|47968.1|47961.1|47993.2|47986.2|47966.9|47959.9|60
1760560500000|2025-10-15 20:35:00|47970.6|47963.6|47951.3|47944.3|47977.1|47970.1|47951.3|47944.3|3
1760560800000|2025-10-15 20:40:00|47952|47945|47970|47963|47972.5|47965.5|47944.5|47937.5|5
1760561100000|2025-10-15 20:45:00|47972.5|47965.5|47989.9|47982.9|47990.2|47983.2|47965|47958|8
1760561400000|2025-10-15 20:50:00|47992.4|47985.4|48002.6|47995.6|48007.4|48000.4|47984.1|47977.1|65
1760561700000|2025-10-15 20:55:00|48000.1|47993.1|48020.9|47990.9|48020.9|48009.2|47972.8|47965.8|30
1760562000000|2025-10-15 21:00:00|48021.7|47991.7|48021.7|47991.7|48024|47994|48020.8|47990.8|0
1760562300000|2025-10-15 21:05:00|48021.9|47991.9|48023.6|47993.6|48024|47994|48018.5|47988.5|0
1760562600000|2025-10-15 21:10:00|48021.3|47991.3|48019.8|47989.8|48023.7|47993.7|48018.8|47988.8|0
1760562900000|2025-10-15 21:15:00|48020|47990|48019.8|47989.8|48022.1|47992.1|48019.8|47989.8|0
1760563200000|2025-10-15 21:20:00|48021.2|47991.2|48022.2|47992.2|48022.2|47992.2|48021.1|47991.1|0
1760563500000|2025-10-15 21:25:00|48022.4|47992.4|48024.7|47994.7|48027.2|47997.2|48022.4|47992.4|0
1760563800000|2025-10-15 21:30:00|48024.5|47994.5|48022.9|47992.9|48024.5|47994.5|48021.9|47991.9|0
1760564100000|2025-10-15 21:35:00|48023.1|47993.1|48018.9|47988.9|48023.3|47993.3|48018.9|47988.9|0
1760564400000|2025-10-15 21:40:00|48018.4|47988.4|48021|47991|48021.9|47991.9|48018.4|47988.4|0
1760564700000|2025-10-15 21:45:00|48021.1|47991.1|48021|47991|48022.2|47992.2|48020.9|47990.9|0
1760565000000|2025-10-15 21:50:00|48021.6|47991.6|48028.6|47998.6|48029.2|47999.2|48019.3|47989.3|0
1760565300000|2025-10-15 21:55:00|48028.7|47998.7|48025.5|47995.5|48028.7|47998.7|48020.9|47990.9|0
1760565600000|2025-10-15 22:00:00|48029.1|47999.1|48038.5|48023.5|48063.8|48048.8|48014.3|47996.6|13
1760565900000|2025-10-15 22:05:00|48041|48026|48043.1|48028.1|48071.8|48056.8|48030.8|48015.8|1
1760566200000|2025-10-15 22:10:00|48045.6|48030.6|48070.1|48055.1|48073.9|48058.9|48045.6|48030.6|19
1760566500000|2025-10-15 22:15:00|48070.4|48055.4|48051.3|48036.3|48096.5|48081.5|48035.1|48020.1|15
1760566800000|2025-10-15 22:20:00|48050.2|48035.2|48042.4|48027.4|48052.1|48037.1|48041.6|48026.6|0
1760567100000|2025-10-15 22:25:00|48044.9|48029.9|48053.4|48038.4|48057.3|48042.3|48044.9|48029.9|0
1760567400000|2025-10-15 22:30:00|48038.4|48023.4|48043.3|48028.3|48054.6|48039.6|48038.4|48023.4|8
1760567700000|2025-10-15 22:35:00|48045.8|48030.8|48021.6|48006.6|48045.8|48030.8|48006.9|47991.9|1
1760568000000|2025-10-15 22:40:00|48021.5|48006.5|47997|47982|48025.2|48010.2|47997|47982|2
1760568300000|2025-10-15 22:45:00|47995.4|47980.4|47988.5|47973.5|48009|47994|47979.5|47964.5|14
1760568600000|2025-10-15 22:50:00|47991|47976|48034|48019|48036.5|48021.5|47991|47976|7
1760568900000|2025-10-15 22:55:00|48036.5|48021.5|48042.8|48027.8|48049.1|48034.1|48033.6|48018.6|4
1760569200000|2025-10-15 23:00:00|48045.3|48030.3|48055.6|48040.6|48066|48051|48032.7|48017.7|41
1760569500000|2025-10-15 23:05:00|48054.2|48039.2|48026|48011|48059.2|48044.2|48025.1|48010.1|18
1760569800000|2025-10-15 23:10:00|48028.5|48013.5|48048.2|48033.2|48062|48047|48028.5|48013.5|20
1760570100000|2025-10-15 23:15:00|48045.7|48030.7|48022.8|48007.8|48052.4|48037.4|48014.2|47999.2|4
1760570400000|2025-10-15 23:20:00|48023.3|48008.3|48009.9|47994.9|48025.3|48010.3|48002.8|47987.8|5
1760570700000|2025-10-15 23:25:00|48009.7|47994.7|48036.3|48021.3|48039.6|48024.6|48001.7|47986.7|19
1760571000000|2025-10-15 23:30:00|48046.3|48031.3|48029.9|48022.9|48084.8|48077.8|48029.9|48022.2|9263
1760571300000|2025-10-15 23:35:00|48032.4|48025.4|48049.7|48042.7|48056.4|48049.4|48005.1|47998.1|81
1760571600000|2025-10-15 23:40:00|48044.7|48037.7|48037.7|48030.7|48095.7|48088.7|48024.9|48017.9|126
1760571900000|2025-10-15 23:45:00|48035.2|48028.2|48021.2|48014.2|48072.8|48065.8|48015.7|48008.7|192
1760572200000|2025-10-15 23:50:00|48023.7|48016.7|48046.7|48039.7|48052.6|48045.6|48000.9|47993.9|162
1760572500000|2025-10-15 23:55:00|48049.2|48042.2|48142.8|48135.8|48145.3|48138.3|48023|48016|221
1760572800000|2025-10-16 00:00:00|48142.4|48135.4|48125.4|48118.4|48203.6|48196.6|48091.9|48084.9|713
1760573100000|2025-10-16 00:05:00|48127.9|48120.9|48048.1|48041.1|48135.6|48128.6|48012.6|48005.6|374
1760573400000|2025-10-16 00:10:00|48045.6|48038.6|47965.1|47958.1|48053.6|48046.6|47954.5|47947.5|331
1760573700000|2025-10-16 00:15:00|47965.6|47958.6|48077.7|48070.7|48097|48090|47965.6|47958.6|265
1760574000000|2025-10-16 00:20:00|48080.2|48073.2|48081.4|48074.4|48088|48081|48017.5|48010.5|123
1760574300000|2025-10-16 00:25:00|48086.4|48079.4|48142.2|48135.2|48145|48138|48079.3|48072.3|274
1760574600000|2025-10-16 00:30:00|48139.7|48132.7|48096|48089|48139.7|48132.7|48068.1|48061.1|250
1760574900000|2025-10-16 00:35:00|48098.5|48091.5|48040.1|48033.1|48120|48113|48008.4|48001.4|211
1760575200000|2025-10-16 00:40:00|48037.6|48030.6|47980.8|47973.8|48098.9|48091.9|47980.8|47973.8|158
1760575500000|2025-10-16 00:45:00|47978.3|47971.3|47998.4|47991.4|48005.4|47998.4|47954.1|47947.1|269
1760575800000|2025-10-16 00:50:00|47995.9|47988.9|48019.6|48012.6|48035.8|48028.8|47972.3|47965.3|110
1760576100000|2025-10-16 00:55:00|48017.1|48010.1|48042.3|48035.3|48046.3|48039.3|47998.3|47991.3|115
1760576400000|2025-10-16 01:00:00|48034.8|48027.8|48110.5|48103.5|48113.9|48106.9|48023.7|48016.7|175
1760576700000|2025-10-16 01:05:00|48108|48101|48077.3|48070.3|48119.5|48112.5|48062|48055|84
1760577000000|2025-10-16 01:10:00|48079.8|48072.8|47998.4|47991.4|48105.5|48098.5|47997.9|47990.9|166
1760577300000|2025-10-16 01:15:00|47998.5|47991.5|48040.9|48033.9|48078.7|48071.7|47988|47981|158
1760577600000|2025-10-16 01:20:00|48043.4|48036.4|48022.2|48015.2|48057.8|48050.8|47992.3|47985.3|84
1760577900000|2025-10-16 01:25:00|48020.7|48013.7|48025.5|48018.5|48034.6|48027.6|47999.5|47992.5|59
1760578200000|2025-10-16 01:30:00|48023|48016|48052.1|48045.1|48098.3|48091.3|47992.3|47985.3|233
1760578500000|2025-10-16 01:35:00|48049.6|48042.6|48054.7|48047.7|48081.5|48074.5|48028.2|48021.2|194
1760578800000|2025-10-16 01:40:00|48057.2|48050.2|48055.5|48048.5|48076.6|48069.6|48019.5|48012.5|98
1760579100000|2025-10-16 01:45:00|48058|48051|48013.5|48006.5|48064.3|48057.3|47983.6|47976.6|133
1760579400000|2025-10-16 01:50:00|48013.1|48006.1|48030.2|48023.2|48047.1|48040.1|47997.2|47990.2|51
1760579700000|2025-10-16 01:55:00|48029.7|48022.7|48024.3|48017.3|48058.6|48051.6|48015.4|48008.4|45
1760580000000|2025-10-16 02:00:00|48021.8|48014.8|48026.2|48019.2|48034.3|48027.3|47998.3|47991.3|70
1760580300000|2025-10-16 02:05:00|48028.7|48021.7|48051.4|48044.4|48054.4|48047.4|48003.6|47996.6|47
1760580600000|2025-10-16 02:10:00|48053.9|48046.9|48043|48036|48074.9|48067.9|48025.8|48018.8|255
1760580900000|2025-10-16 02:15:00|48045.5|48038.5|48083|48076|48087.9|48080.9|48035.5|48028.5|135
1760581200000|2025-10-16 02:20:00|48085.5|48078.5|48097.4|48090.4|48111|48104|48083|48076|93
1760581500000|2025-10-16 02:25:00|48094.9|48087.9|48102.9|48095.9|48110.5|48103.5|48071.3|48064.3|36
1760581800000|2025-10-16 02:30:00|48100.4|48093.4|48055.6|48048.6|48117.9|48110.9|48052.7|48045.7|160
1760582100000|2025-10-16 02:35:00|48050.6|48043.6|48042.4|48035.4|48062.6|48055.6|48012.1|48005.1|129
1760582400000|2025-10-16 02:40:00|48044.9|48037.9|48036.6|48029.6|48074|48067|48032.6|48025.6|40
1760582700000|2025-10-16 02:45:00|48034.1|48027.1|48064.9|48057.9|48083.6|48076.6|48031.6|48024.6|35
1760583000000|2025-10-16 02:50:00|48062.4|48055.4|48076.7|48069.7|48080.6|48073.6|48046|48039|54
1760583300000|2025-10-16 02:55:00|48079.2|48072.2|48113.6|48106.6|48124|48117|48073.9|48066.9|61
1760583600000|2025-10-16 03:00:00|48114.3|48107.3|48178.3|48171.3|48179|48172|48110|48103|205
1760583900000|2025-10-16 03:05:00|48177.5|48170.5|48154.5|48147.5|48178.1|48171.1|48152.1|48145.1|90
1760584200000|2025-10-16 03:10:00|48152|48145|48123.1|48116.1|48162|48155|48121|48114|48
1760584500000|2025-10-16 03:15:00|48120.6|48113.6|48104.2|48097.2|48131.5|48124.5|48096.4|48089.4|28
1760584800000|2025-10-16 03:20:00|48103.2|48096.2|48102.6|48095.6|48124.9|48117.9|48092|48085|46
1760585100000|2025-10-16 03:25:00|48103.4|48096.4|48102.8|48095.8|48112.6|48105.6|48093.5|48086.5|118
1760585400000|2025-10-16 03:30:00|48105.3|48098.3|48152.8|48145.8|48161.5|48154.5|48098.1|48091.1|190
1760585700000|2025-10-16 03:35:00|48150.3|48143.3|48064.4|48057.4|48155.3|48148.3|48059.2|48052.2|147
1760586000000|2025-10-16 03:40:00|48066.9|48059.9|48090.1|48083.1|48091.6|48084.6|48041.8|48034.8|126
1760586300000|2025-10-16 03:45:00|48087.6|48080.6|48039.8|48032.8|48087.6|48080.6|48028.8|48021.8|223
1760586600000|2025-10-16 03:50:00|48042.3|48035.3|48073.3|48066.3|48085.5|48078.5|48038.9|48031.9|60
1760586900000|2025-10-16 03:55:00|48075.8|48068.8|48133.1|48126.1|48138.4|48131.4|48065.9|48058.9|244
1760587200000|2025-10-16 04:00:00|48130.6|48123.6|48160.4|48153.4|48180.9|48173.9|48130.5|48123.5|229
1760587500000|2025-10-16 04:05:00|48157.9|48150.9|48190.5|48183.5|48206.2|48199.2|48150.4|48143.4|134
1760587800000|2025-10-16 04:10:00|48193|48186|48200.5|48193.5|48232|48225|48185.5|48178.5|132
1760588100000|2025-10-16 04:15:00|48203|48196|48213.3|48206.3|48215.8|48208.8|48195.7|48188.7|63
1760588400000|2025-10-16 04:20:00|48215.8|48208.8|48166.9|48159.9|48215.8|48208.8|48156.6|48149.6|110
1760588700000|2025-10-16 04:25:00|48169.4|48162.4|48182.4|48175.4|48205.1|48198.1|48161.7|48154.7|102
1760589000000|2025-10-16 04:30:00|48179.9|48172.9|48217.8|48210.8|48223.3|48216.3|48176.9|48169.9|46
1760589300000|2025-10-16 04:35:00|48218.4|48211.4|48202.9|48195.9|48219.8|48212.8|48200.4|48193.4|29
1760589600000|2025-10-16 04:40:00|48203|48196|48220.5|48213.5|48233.4|48226.4|48194.8|48187.8|82
1760589900000|2025-10-16 04:45:00|48218|48211|48244.9|48237.9|48259.8|48252.8|48215.5|48208.5|94
1760590200000|2025-10-16 04:50:00|48247.4|48240.4|48250.6|48243.6|48277.9|48270.9|48244.9|48237.9|121
1760590500000|2025-10-16 04:55:00|48250.8|48243.8|48288.2|48281.2|48296.3|48289.3|48250.8|48243.8|38
1760590800000|2025-10-16 05:00:00|48290.7|48283.7|48298.9|48291.9|48318.1|48311.1|48280.5|48273.5|150
1760591100000|2025-10-16 05:05:00|48298.6|48291.6|48307.8|48300.8|48327.2|48320.2|48295.6|48288.6|196
1760591400000|2025-10-16 05:10:00|48310.3|48303.3|48298.8|48291.8|48327.9|48320.9|48280.4|48273.4|103
1760591700000|2025-10-16 05:15:00|48301.3|48294.3|48275.8|48268.8|48307.1|48300.1|48258|48251|111
1760592000000|2025-10-16 05:20:00|48273.3|48266.3|48266.8|48259.8|48282.9|48275.9|48247.8|48240.8|64
1760592300000|2025-10-16 05:25:00|48266.3|48259.3|48249.3|48242.3|48272|48265|48248.3|48241.3|59
1760592600000|2025-10-16 05:30:00|48250.2|48243.2|48287.5|48280.5|48329.5|48322.5|48243|48236|326
1760592900000|2025-10-16 05:35:00|48285|48278|48258.4|48251.4|48300.8|48293.8|48248.4|48241.4|85
1760593200000|2025-10-16 05:40:00|48260.9|48253.9|48284.2|48277.2|48298.2|48291.2|48253.2|48246.2|40
1760593500000|2025-10-16 05:45:00|48286.7|48279.7|48250.3|48243.3|48288.5|48281.5|48238.1|48231.1|73
1760593800000|2025-10-16 05:50:00|48252.8|48245.8|48254.3|48247.3|48271|48264|48200.1|48193.1|117
1760594100000|2025-10-16 05:55:00|48251.8|48244.8|48269.2|48262.2|48288.6|48281.6|48243.2|48236.2|64
1760594400000|2025-10-16 06:00:00|48271.7|48264.7|48272.9|48265.9|48298.4|48291.4|48267.9|48260.9|37
1760594700000|2025-10-16 06:05:00|48275.4|48268.4|48246.3|48239.3|48341.4|48334.4|48242.8|48235.8|263
1760595000000|2025-10-16 06:10:00|48245.8|48238.8|48229.5|48222.5|48274.2|48267.2|48209.7|48202.7|125
1760595300000|2025-10-16 06:15:00|48227|48220|48229.3|48222.3|48260.8|48253.8|48206.1|48199.1|207
1760595600000|2025-10-16 06:20:00|48231.8|48224.8|48287.9|48280.9|48295.3|48288.3|48214|48207|106
1760595900000|2025-10-16 06:25:00|48285.4|48278.4|48294.4|48287.4|48301.9|48294.9|48253.4|48246.4|246
1760596200000|2025-10-16 06:30:00|48296.9|48289.9|48368.9|48361.9|48372.3|48365.3|48290.2|48283.2|781
1760596500000|2025-10-16 06:35:00|48371.4|48364.4|48385.4|48378.4|48402.2|48395.2|48353.5|48346.5|523
1760596800000|2025-10-16 06:40:00|48382.9|48375.9|48376.2|48369.2|48400.4|48393.4|48365.4|48358.4|535
1760597100000|2025-10-16 06:45:00|48376|48369|48394|48387|48404.1|48397.1|48366|48359|193
1760597400000|2025-10-16 06:50:00|48394.8|48387.8|48416.7|48409.7|48422.1|48415.1|48393.5|48386.5|87
1760597700000|2025-10-16 06:55:00|48416.1|48409.1|48415.5|48408.5|48436.7|48429.7|48410.6|48403.6|49
1760598000000|2025-10-16 07:00:00|48403|48396|48450.6|48443.6|48454.7|48447.7|48403|48396|202
1760598300000|2025-10-16 07:05:00|48448.1|48441.1|48406.8|48399.8|48450.6|48443.6|48390.5|48383.5|93
1760598600000|2025-10-16 07:10:00|48409.3|48402.3|48377.1|48370.1|48409.8|48402.8|48330.2|48323.2|81
1760598900000|2025-10-16 07:15:00|48382.1|48375.1|48372.7|48365.7|48390.6|48383.6|48360.8|48353.8|373
1760599200000|2025-10-16 07:20:00|48375.2|48368.2|48356.2|48349.2|48380.8|48373.8|48333|48326|153
1760599500000|2025-10-16 07:25:00|48351.2|48344.2|48311.6|48304.6|48361.8|48354.8|48309.1|48302.1|239
1760599800000|2025-10-16 07:30:00|48319.1|48312.1|48299.6|48292.6|48321.7|48314.7|48289|48282|177
1760600100000|2025-10-16 07:35:00|48297.1|48290.1|48284.3|48277.3|48312.2|48305.2|48281.1|48274.1|106
1760600400000|2025-10-16 07:40:00|48281.7|48274.7|48314.6|48307.6|48322.1|48315.1|48275.6|48268.6|56
1760600700000|2025-10-16 07:45:00|48312.1|48305.1|48341.7|48334.7|48361.7|48354.7|48312.1|48305.1|72
1760601000000|2025-10-16 07:50:00|48344.2|48337.2|48363.9|48356.9|48376.7|48369.7|48341.7|48334.7|115
1760601300000|2025-10-16 07:55:00|48363.7|48356.7|48443.5|48436.5|48484.2|48477.2|48363.7|48356.7|949
1760601600000|2025-10-16 08:00:00|48446|48439|48386.9|48379.9|48450.7|48443.7|48364.3|48357.3|259
1760601900000|2025-10-16 08:05:00|48387|48380|48373.8|48366.8|48402|48395|48361.3|48354.3|59
1760602200000|2025-10-16 08:10:00|48373.5|48366.5|48398.6|48391.6|48414.2|48407.2|48350|48343|106
1760602500000|2025-10-16 08:15:00|48396.1|48389.1|48369.4|48362.4|48396.1|48389.1|48354.2|48347.2|23
1760602800000|2025-10-16 08:20:00|48366.9|48359.9|48325.7|48318.7|48381.8|48374.8|48325.7|48318.7|239
1760603100000|2025-10-16 08:25:00|48328.2|48321.2|48294.6|48287.6|48331|48324|48290.1|48283.1|54
1760603400000|2025-10-16 08:30:00|48297.1|48290.1|48326.2|48319.2|48339.4|48332.4|48294.6|48287.6|42
1760603700000|2025-10-16 08:35:00|48323.7|48316.7|48321.9|48314.9|48335.9|48328.9|48303.4|48296.4|34
1760604000000|2025-10-16 08:40:00|48319.4|48312.4|48346.6|48339.6|48348.8|48341.8|48311.7|48304.7|64
1760604300000|2025-10-16 08:45:00|48344.1|48337.1|48328.1|48321.1|48350.8|48343.8|48325.6|48318.6|14
1760604600000|2025-10-16 08:50:00|48325.6|48318.6|48320.4|48313.4|48338.1|48331.1|48320.4|48313.4|22
1760604900000|2025-10-16 08:55:00|48317.9|48310.9|48323.2|48316.2|48333.5|48326.5|48315.5|48308.5|10
1760605200000|2025-10-16 09:00:00|48325.7|48318.7|48374.5|48367.5|48379.4|48372.4|48321.2|48314.2|26
1760605500000|2025-10-16 09:05:00|48372|48365|48364.2|48357.2|48389.7|48382.7|48355.4|48348.4|56
1760605800000|2025-10-16 09:10:00|48361.7|48354.7|48345.7|48338.7|48368.3|48361.3|48345.5|48338.5|18
1760606100000|2025-10-16 09:15:00|48343.2|48336.2|48361.6|48354.6|48364.1|48357.1|48335.3|48328.3|20
1760606400000|2025-10-16 09:20:00|48364.1|48357.1|48397.8|48390.8|48406.9|48399.9|48361.1|48354.1|33
1760606700000|2025-10-16 09:25:00|48395.3|48388.3|48411.4|48404.4|48419|48412|48391.3|48384.3|19
1760607000000|2025-10-16 09:30:00|48406.4|48399.4|48392.8|48385.8|48406.4|48399.4|48391.1|48384.1|15
1760607300000|2025-10-16 09:35:00|48390.3|48383.3|48367.3|48360.3|48395.3|48388.3|48358.1|48351.1|29
1760607600000|2025-10-16 09:40:00|48364.8|48357.8|48389.2|48382.2|48405.6|48398.6|48361.1|48354.1|33
1760607900000|2025-10-16 09:45:00|48391.7|48384.7|48426|48419|48426|48419|48388.7|48381.7|29
1760608200000|2025-10-16 09:50:00|48423.5|48416.5|48422.9|48415.9|48438.7|48431.7|48415.6|48408.6|42
1760608500000|2025-10-16 09:55:00|48425.4|48418.4|48408.2|48401.2|48427.9|48420.9|48400.4|48393.4|31
1760608800000|2025-10-16 10:00:00|48410.7|48403.7|48419.7|48412.7|48424.6|48417.6|48405.7|48398.7|42
1760609100000|2025-10-16 10:05:00|48422.2|48415.2|48449.9|48442.9|48452.9|48445.9|48414.3|48407.3|17
1760609400000|2025-10-16 10:10:00|48449.3|48442.3|48424|48417|48449.3|48442.3|48413.2|48406.2|29
1760609700000|2025-10-16 10:15:00|48423.2|48416.2|48432.6|48425.6|48437.1|48430.1|48420|48413|21
1760610000000|2025-10-16 10:20:00|48430.1|48423.1|48423.3|48416.3|48433.1|48426.1|48416.2|48409.2|12
1760610300000|2025-10-16 10:25:00|48425.8|48418.8|48436.5|48429.5|48447.9|48440.9|48425.7|48418.7|129
1760610600000|2025-10-16 10:30:00|48434|48427|48448.7|48441.7|48453.3|48446.3|48430.2|48423.2|63
1760610900000|2025-10-16 10:35:00|48446.2|48439.2|48427.5|48420.5|48448.7|48441.7|48422.9|48415.9|18
1760611200000|2025-10-16 10:40:00|48430|48423|48407.9|48400.9|48435|48428|48402.9|48395.9|37
1760611500000|2025-10-16 10:45:00|48405.4|48398.4|48407|48400|48411.2|48404.2|48378.2|48371.2|25
1760611800000|2025-10-16 10:50:00|48409.5|48402.5|48400.5|48393.5|48411.1|48404.1|48396.4|48389.4|30
1760612100000|2025-10-16 10:55:00|48400.7|48393.7|48419.8|48412.8|48428.3|48421.3|48395.3|48388.3|30
1760612400000|2025-10-16 11:00:00|48414.8|48407.8|48413.1|48406.1|48423.9|48416.9|48400.5|48393.5|54
1760612700000|2025-10-16 11:05:00|48410.6|48403.6|48409|48402|48419.2|48412.2|48399.9|48392.9|20
1760613000000|2025-10-16 11:10:00|48406.5|48399.5|48406.6|48399.6|48421.8|48414.8|48402.4|48395.4|17
1760613300000|2025-10-16 11:15:00|48404.1|48397.1|48398.7|48391.7|48415.6|48408.6|48395.5|48388.5|9
1760613600000|2025-10-16 11:20:00|48398.2|48391.2|48433.6|48426.6|48434.3|48427.3|48396.5|48389.5|59
1760613900000|2025-10-16 11:25:00|48434.4|48427.4|48463.8|48456.8|48472.7|48465.7|48433.1|48426.1|111
1760614200000|2025-10-16 11:30:00|48466.3|48459.3|48450.4|48443.4|48473.8|48466.8|48448|48441|65
1760614500000|2025-10-16 11:35:00|48447.9|48440.9|48438.6|48431.6|48455.8|48448.8|48426.5|48419.5|24
1760614800000|2025-10-16 11:40:00|48436.1|48429.1|48433.5|48426.5|48442.4|48435.4|48428.4|48421.4|52
1760615100000|2025-10-16 11:45:00|48432.8|48425.8|48444.8|48437.8|48459.5|48452.5|48432.8|48425.8|26
1760615400000|2025-10-16 11:50:00|48443.8|48436.8|48435.5|48428.5|48447.6|48440.6|48423.2|48416.2|52
1760615700000|2025-10-16 11:55:00|48435.9|48428.9|48441.5|48434.5|48445.9|48438.9|48430.8|48423.8|26
1760616000000|2025-10-16 12:00:00|48444|48437|48450.4|48443.4|48455.5|48448.5|48431.5|48424.5|68
1760616300000|2025-10-16 12:05:00|48447.9|48440.9|48409.8|48402.8|48457.9|48450.9|48406.6|48399.6|314
1760616600000|2025-10-16 12:10:00|48412.3|48405.3|48381.8|48374.8|48412.3|48405.3|48375.5|48368.5|38
1760616900000|2025-10-16 12:15:00|48384.3|48377.3|48385.5|48378.5|48411.2|48404.2|48381.8|48374.8|23
1760617200000|2025-10-16 12:20:00|48388|48381|48382.7|48375.7|48402.8|48395.8|48377.1|48370.1|44
1760617500000|2025-10-16 12:25:00|48385.2|48378.2|48377.4|48370.4|48385.2|48378.2|48347.7|48340.7|58
1760617800000|2025-10-16 12:30:00|48379.9|48372.9|48394.4|48387.4|48398.6|48391.6|48344.2|48337.2|259
1760618100000|2025-10-16 12:35:00|48391.9|48384.9|48415.5|48408.5|48417.3|48410.3|48378.2|48371.2|162
1760618400000|2025-10-16 12:40:00|48416|48409|48471.1|48464.1|48486.9|48479.9|48415.4|48408.4|374
1760618700000|2025-10-16 12:45:00|48468.6|48461.6|48458.3|48451.3|48478|48471|48437.9|48430.9|181
1760619000000|2025-10-16 12:50:00|48455.8|48448.8|48463.8|48456.8|48469|48462|48443|48436|182
1760619300000|2025-10-16 12:55:00|48461.3|48454.3|48440.5|48433.5|48469.8|48462.8|48438|48431|11
1760619600000|2025-10-16 13:00:00|48438|48431|48447.9|48440.9|48463.5|48456.5|48433.7|48426.7|326
1760619900000|2025-10-16 13:05:00|48450.4|48443.4|48463.2|48456.2|48463.3|48456.3|48433.5|48426.5|45
1760620200000|2025-10-16 13:10:00|48460.7|48453.7|48504.6|48497.6|48507.1|48500.1|48440.7|48433.7|126
1760620500000|2025-10-16 13:15:00|48504.7|48497.7|48475.9|48468.9|48504.7|48497.7|48471.1|48464.1|199
1760620800000|2025-10-16 13:20:00|48478.4|48471.4|48462.1|48455.1|48487.3|48480.3|48444.5|48437.5|28
1760621100000|2025-10-16 13:25:00|48457.1|48450.1|48429.4|48422.4|48462|48455|48418.5|48411.5|187
1760621400000|2025-10-16 13:30:00|48431.9|48424.9|48404.6|48397.6|48461.4|48454.4|48364.5|48357.5|354
1760621700000|2025-10-16 13:35:00|48402.1|48395.1|48389.5|48382.5|48420.2|48413.2|48374.6|48367.6|272
1760622000000|2025-10-16 13:40:00|48392|48385|48419.5|48412.5|48421.7|48414.7|48363.9|48356.9|286
1760622300000|2025-10-16 13:45:00|48417|48410|48319.5|48312.5|48453.6|48446.6|48314.5|48307.5|249
1760622600000|2025-10-16 13:50:00|48322|48315|48304.8|48297.8|48336.9|48329.9|48278.9|48271.9|219
1760622900000|2025-10-16 13:55:00|48307.3|48300.3|48297.2|48290.2|48349.6|48342.6|48270.3|48263.3|81
1760623200000|2025-10-16 14:00:00|48307.2|48300.2|48292.7|48285.7|48328.1|48321.1|48243.9|48236.9|104
1760623500000|2025-10-16 14:05:00|48290.2|48283.2|48258.8|48251.8|48324.9|48317.9|48251.3|48244.3|112
1760623800000|2025-10-16 14:10:00|48256.3|48249.3|48221.4|48214.4|48276.7|48269.7|48202.9|48195.9|170
1760624100000|2025-10-16 14:15:00|48223.9|48216.9|48293.1|48286.1|48321.2|48314.2|48208.9|48201.9|113
1760624400000|2025-10-16 14:20:00|48295.6|48288.6|48319.7|48312.7|48353.3|48346.3|48287.3|48280.3|90
1760624700000|2025-10-16 14:25:00|48322.2|48315.2|48309.6|48302.6|48342.3|48335.3|48263.7|48256.7|72
1760625000000|2025-10-16 14:30:00|48312.1|48305.1|48346.8|48339.8|48346.9|48339.9|48299.3|48292.3|61
1760625300000|2025-10-16 14:35:00|48344.3|48337.3|48356.9|48349.9|48392|48385|48327.8|48320.8|207
1760625600000|2025-10-16 14:40:00|48359.4|48352.4|48415.7|48408.7|48437|48430|48349.2|48342.2|202
1760625900000|2025-10-16 14:45:00|48416.3|48409.3|48371.3|48364.3|48426.8|48419.8|48342.4|48335.4|242
1760626200000|2025-10-16 14:50:00|48368.8|48361.8|48325.6|48318.6|48371.3|48364.3|48293.3|48286.3|109
1760626500000|2025-10-16 14:55:00|48323.1|48316.1|48285.7|48278.7|48339.1|48332.1|48271.1|48264.1|239
1760626800000|2025-10-16 15:00:00|48293.2|48286.2|48310.1|48303.1|48341.8|48334.8|48282.4|48275.4|67
1760627100000|2025-10-16 15:05:00|48312.6|48305.6|48353.5|48346.5|48361.6|48354.6|48268.8|48261.8|75
1760627400000|2025-10-16 15:10:00|48358.5|48351.5|48360.9|48353.9|48364.8|48357.8|48325.9|48318.9|107
1760627700000|2025-10-16 15:15:00|48358.4|48351.4|48351.5|48344.5|48371|48364|48328.6|48321.6|106
1760628000000|2025-10-16 15:20:00|48351.1|48344.1|48310.8|48303.8|48366.8|48359.8|48308.6|48301.6|70
1760628300000|2025-10-16 15:25:00|48308.3|48301.3|48164.5|48157.5|48310.6|48303.6|48162.1|48155.1|349
1760628600000|2025-10-16 15:30:00|48162|48155|48217|48210|48223.1|48216.1|48112.9|48105.9|454
1760628900000|2025-10-16 15:35:00|48214.5|48207.5|48213.3|48206.3|48251.6|48244.6|48177.2|48170.2|86
1760629200000|2025-10-16 15:40:00|48215.8|48208.8|48159.8|48152.8|48217.7|48210.7|48127|48120|271
1760629500000|2025-10-16 15:45:00|48157.3|48150.3|48139.7|48132.7|48171.5|48164.5|48119.7|48112.7|150
1760629800000|2025-10-16 15:50:00|48142.2|48135.2|48157.8|48150.8|48199.6|48192.6|48132.1|48125.1|144
1760630100000|2025-10-16 15:55:00|48160.3|48153.3|48145.3|48138.3|48171.2|48164.2|48105.5|48098.5|125
1760630400000|2025-10-16 16:00:00|48142.8|48135.8|48171.3|48164.3|48174.6|48167.6|48103.1|48096.1|198
1760630700000|2025-10-16 16:05:00|48168.8|48161.8|48179.6|48172.6|48204.6|48197.6|48149.4|48142.4|95
1760631000000|2025-10-16 16:10:00|48182.1|48175.1|48192.4|48185.4|48213.1|48206.1|48153.5|48146.5|106
1760631300000|2025-10-16 16:15:00|48194.9|48187.9|48088.7|48081.7|48215.6|48208.6|48076.1|48069.1|123
1760631600000|2025-10-16 16:20:00|48091.2|48084.2|48114.3|48107.3|48143.9|48136.9|48063.6|48056.6|103
1760631900000|2025-10-16 16:25:00|48116.8|48109.8|48011.7|48004.7|48121.8|48114.8|47990.9|47983.9|309
1760632200000|2025-10-16 16:30:00|48006.7|47999.7|47842.6|47835.6|48009.2|48002.2|47809|47802|493
1760632500000|2025-10-16 16:35:00|47840.1|47833.1|47884.7|47877.7|47938.9|47931.9|47840.1|47833.1|290
1760632800000|2025-10-16 16:40:00|47887.2|47880.2|47919.8|47912.8|47957|47950|47847.9|47840.9|236
1760633100000|2025-10-16 16:45:00|47914.8|47907.8|47930.9|47923.9|47934|47927|47827.1|47820.1|350
1760633400000|2025-10-16 16:50:00|47930.1|47923.1|47962.9|47955.9|47990.4|47983.4|47917.4|47910.4|230
1760633700000|2025-10-16 16:55:00|47965.4|47958.4|48089.2|48082.2|48091.7|48084.7|47965.4|47958.4|134
1760634000000|2025-10-16 17:00:00|48094.2|48087.2|48005|47998|48105.5|48098.5|47982.6|47975.6|133
1760634300000|2025-10-16 17:05:00|48007.5|48000.5|48031.5|48024.5|48062.2|48055.2|47953.7|47946.7|212
1760634600000|2025-10-16 17:10:00|48034|48027|48048.6|48041.6|48098.3|48091.3|48007.2|48000.2|152
1760634900000|2025-10-16 17:15:00|48046.1|48039.1|48121.3|48114.3|48179|48172|48036.1|48029.1|144
1760635200000|2025-10-16 17:20:00|48118.8|48111.8|48086.9|48079.9|48125.9|48118.9|48048.1|48041.1|81
1760635500000|2025-10-16 17:25:00|48084.4|48077.4|48133.2|48126.2|48144|48137|48074.2|48067.2|86
1760635800000|2025-10-16 17:30:00|48130.7|48123.7|48121.1|48114.1|48155.5|48148.5|48088|48081|76
1760636100000|2025-10-16 17:35:00|48118.6|48111.6|48094.7|48087.7|48158.1|48151.1|48094.2|48087.2|50
1760636400000|2025-10-16 17:40:00|48097.2|48090.2|48072|48065|48102.5|48095.5|48030.5|48023.5|49
1760636700000|2025-10-16 17:45:00|48074.5|48067.5|48076.7|48069.7|48091.7|48084.7|48035.5|48028.5|58
1760637000000|2025-10-16 17:50:00|48079.2|48072.2|48036.2|48029.2|48081.7|48074.7|48000.9|47993.9|87
1760637300000|2025-10-16 17:55:00|48038.7|48031.7|48063|48056|48071.5|48064.5|48033.8|48026.8|87
1760637600000|2025-10-16 18:00:00|48060.5|48053.5|47963.8|47956.8|48077.7|48070.7|47960.7|47953.7|133
1760637900000|2025-10-16 18:05:00|47966.3|47959.3|47947.9|47940.9|47987.2|47980.2|47922.9|47915.9|145
1760638200000|2025-10-16 18:10:00|47950.4|47943.4|47834.5|47827.5|47962.9|47955.9|47822.6|47815.6|280
1760638500000|2025-10-16 18:15:00|47832|47825|47781.2|47774.2|47862.1|47855.1|47735.7|47728.7|655
1760638800000|2025-10-16 18:20:00|47778.7|47771.7|47858.5|47851.5|47892.6|47885.6|47776.5|47769.5|152
1760639100000|2025-10-16 18:25:00|47856|47849|47844|47837|47873.9|47866.9|47806.2|47799.2|97
1760639400000|2025-10-16 18:30:00|47846.5|47839.5|47793.5|47786.5|47881.6|47874.6|47765.5|47758.5|255
1760639700000|2025-10-16 18:35:00|47798.5|47791.5|47872|47865|47907.6|47900.6|47784.2|47777.2|240
1760640000000|2025-10-16 18:40:00|47869.5|47862.5|47951|47944|47974|47967|47855.8|47848.8|160
1760640300000|2025-10-16 18:45:00|47956|47949|47930.4|47923.4|47995.9|47988.9|47925.4|47918.4|104
1760640600000|2025-10-16 18:50:00|47932.9|47925.9|47988.8|47981.8|47991.3|47984.3|47908.3|47901.3|115
1760640900000|2025-10-16 18:55:00|47991.3|47984.3|47982|47975|48001.6|47994.6|47948.1|47941.1|93
1760641200000|2025-10-16 19:00:00|47979.5|47972.5|47970.5|47963.5|47993.1|47986.1|47930.6|47923.6|81
1760641500000|2025-10-16 19:05:00|47973|47966|47963.6|47956.6|47998.1|47991.1|47946.5|47939.5|41
1760641800000|2025-10-16 19:10:00|47966.1|47959.1|47928.9|47921.9|48006.5|47999.5|47919.8|47912.8|82
1760642100000|2025-10-16 19:15:00|47931.4|47924.4|47893.7|47886.7|47938.9|47931.9|47891.1|47884.1|105
1760642400000|2025-10-16 19:20:00|47894.6|47887.6|47919.3|47912.3|47933.2|47926.2|47838.2|47831.2|162
1760642700000|2025-10-16 19:25:00|47921.8|47914.8|47911.3|47904.3|47946.7|47939.7|47873.2|47866.2|29
1760643000000|2025-10-16 19:30:00|47913.8|47906.8|47886.9|47879.9|47931.3|47924.3|47854.2|47847.2|358
1760643300000|2025-10-16 19:35:00|47889.4|47882.4|47897|47890|47955.5|47948.5|47843.1|47836.1|305
1760643600000|2025-10-16 19:40:00|47899.5|47892.5|47950|47943|47959.3|47952.3|47897|47890|100
1760643900000|2025-10-16 19:45:00|47947.5|47940.5|47998.8|47991.8|48002.3|47995.3|47932.1|47925.1|143
1760644200000|2025-10-16 19:50:00|47978.8|47971.8|48015.2|48008.2|48026.5|48019.5|47971.1|47964.1|217
1760644500000|2025-10-16 19:55:00|48017.7|48010.7|47984.9|47977.9|48037.2|48030.2|47955.8|47948.8|326
1760644800000|2025-10-16 20:00:00|47982.4|47975.4|47957.8|47950.8|48018.3|48011.3|47948.9|47941.9|164
1760645100000|2025-10-16 20:05:00|47960.3|47953.3|47896.6|47889.6|47960.3|47953.3|47896.6|47889.6|61
1760645400000|2025-10-16 20:10:00|47899.1|47892.1|47866.9|47859.9|47902.1|47895.1|47852.2|47845.2|62
1760645700000|2025-10-16 20:15:00|47869.4|47862.4|47927.8|47920.8|47927.8|47920.8|47861.9|47854.9|17
1760646000000|2025-10-16 20:20:00|47930.3|47923.3|47905.6|47898.6|47935.6|47928.6|47901.6|47894.6|7
1760646300000|2025-10-16 20:25:00|47908.1|47901.1|47898.9|47891.9|47909.8|47902.8|47886.5|47879.5|60
1760646600000|2025-10-16 20:30:00|47896.4|47889.4|47904.9|47897.9|47913|47906|47878.8|47871.8|14
1760646900000|2025-10-16 20:35:00|47902.4|47895.4|47927.9|47920.9|47938.7|47931.7|47898|47891|10
1760647200000|2025-10-16 20:40:00|47930.4|47923.4|47934.2|47927.2|47936.7|47929.7|47918|47911|2
1760647500000|2025-10-16 20:45:00|47934.4|47927.4|47919.2|47912.2|47947|47940|47918.8|47911.8|31
1760647800000|2025-10-16 20:50:00|47919.4|47912.4|47939.4|47932.4|47939.6|47932.6|47916.9|47909.9|30
1760648100000|2025-10-16 20:55:00|47944.4|47937.4|48001.5|47971.5|48003.5|47994.6|47934.4|47927.4|95
1760648400000|2025-10-16 21:00:00|47990.8|47960.8|47996.2|47966.2|48002.9|47972.9|47988.2|47958.2|0
1760648700000|2025-10-16 21:05:00|47991.6|47961.6|47984.2|47954.2|47992.2|47962.2|47983.8|47953.8|0
1760649000000|2025-10-16 21:10:00|47982.1|47952.1|47971.4|47941.4|47982.1|47952.1|47968.4|47938.4|0
1760649300000|2025-10-16 21:15:00|47969.1|47939.1|47973.5|47943.5|47975.4|47945.4|47968.9|47938.9|0
1760649600000|2025-10-16 21:20:00|47973.6|47943.6|47985.1|47955.1|47985.1|47955.1|47973.6|47943.6|0
1760649900000|2025-10-16 21:25:00|47985.5|47955.5|47988.3|47958.3|47989.4|47959.4|47984.7|47954.7|0
1760650200000|2025-10-16 21:30:00|47987.7|47957.7|47986.8|47956.8|47988.8|47958.8|47979|47949|0
1760650500000|2025-10-16 21:35:00|47985.8|47955.8|47992.4|47962.4|47992.4|47962.4|47983.9|47953.9|0
1760650800000|2025-10-16 21:40:00|47992.6|47962.6|47995|47965|47995.9|47965.9|47984.2|47954.2|0
1760651100000|2025-10-16 21:45:00|47996.1|47966.1|47998|47968|48000.4|47970.4|47995.8|47965.8|0
1760651400000|2025-10-16 21:50:00|48001.2|47971.2|48008.2|47978.2|48012.2|47982.2|47994.3|47964.3|0
1760651700000|2025-10-16 21:55:00|48008.3|47978.3|48010.4|47980.4|48010.4|47980.4|47993.6|47963.6|0
1760652000000|2025-10-16 22:00:00|47993|47963|48036.5|48021.5|48080.2|48065.2|47991.8|47961.8|33
1760652300000|2025-10-16 22:05:00|48039|48024|48058.4|48043.4|48063.4|48048.4|48032.9|48017.9|2
1760652600000|2025-10-16 22:10:00|48055.9|48040.9|48049.6|48034.6|48083.8|48068.8|48040.4|48025.4|5
1760652900000|2025-10-16 22:15:00|48052.1|48037.1|48007.7|47992.7|48052.1|48037.1|47998.2|47983.2|6
1760653200000|2025-10-16 22:20:00|48010.2|47995.2|47990.5|47975.5|48023.9|48008.9|47990.5|47975.5|5
1760653500000|2025-10-16 22:25:00|47988|47973|48012.8|47997.8|48026.2|48011.2|47979|47964|2
1760653800000|2025-10-16 22:30:00|48012.2|47997.2|48022.6|48007.6|48025.6|48010.6|48001.8|47986.8|1
1760654100000|2025-10-16 22:35:00|48025.1|48010.1|47986.3|47971.3|48025.4|48010.4|47986.3|47971.3|2
1760654400000|2025-10-16 22:40:00|47983.8|47968.8|47955.5|47940.5|47983.8|47968.8|47942.8|47927.8|13
1760654700000|2025-10-16 22:45:00|47953|47938|47941.9|47926.9|47965.1|47950.1|47934.4|47919.4|12
1760655000000|2025-10-16 22:50:00|47939.4|47924.4|47911.5|47896.5|47952|47937|47911.5|47896.5|1
1760655300000|2025-10-16 22:55:00|47910.3|47895.3|47878.6|47863.6|47920.3|47905.3|47872.1|47857.1|18
1760655600000|2025-10-16 23:00:00|47876.9|47861.9|47875.5|47860.5|47892|47877|47847.8|47832.8|14
1760655900000|2025-10-16 23:05:00|47876.1|47861.1|47845.8|47830.8|47891.2|47876.2|47831.1|47816.1|17
1760656200000|2025-10-16 23:10:00|47848.3|47833.3|47841.6|47826.6|47889.6|47874.6|47839.1|47824.1|14
1760656500000|2025-10-16 23:15:00|47844.1|47829.1|47887.1|47872.1|47887.1|47872.1|47844.1|47829.1|8
1760656800000|2025-10-16 23:20:00|47889.6|47874.6|47883.3|47868.3|47915|47900|47880.8|47865.8|5
1760657100000|2025-10-16 23:25:00|47885.5|47870.5|47840.7|47825.7|47885.5|47870.5|47839.6|47824.6|36
1760657400000|2025-10-16 23:30:00|47843.2|47828.2|47795.4|47788.4|47852.3|47845.3|47790.8|47783.8|8956
1760657700000|2025-10-16 23:35:00|47794.8|47787.8|47748.1|47741.1|47808.2|47801.2|47719.2|47712.2|126
1760658000000|2025-10-16 23:40:00|47748.7|47741.7|47704|47697|47750.2|47743.2|47692.2|47685.2|209
1760658300000|2025-10-16 23:45:00|47701.5|47694.5|47672.2|47665.2|47767.7|47760.7|47667.3|47660.3|367
1760658600000|2025-10-16 23:50:00|47669.7|47662.7|47716.4|47709.4|47723.9|47716.9|47644.2|47637.2|319
1760658900000|2025-10-16 23:55:00|47718.9|47711.9|47765.3|47758.3|47779.2|47772.2|47688.8|47681.8|244
1760659200000|2025-10-17 00:00:00|47764.7|47757.7|47853.1|47846.1|47863.1|47856.1|47671.8|47664.8|720
1760659500000|2025-10-17 00:05:00|47855.6|47848.6|47926.9|47919.9|47928.5|47921.5|47827.7|47820.7|301
1760659800000|2025-10-17 00:10:00|47924.4|47917.4|47792.4|47785.4|47938.3|47931.3|47789.1|47782.1|264
1760660100000|2025-10-17 00:15:00|47794.9|47787.9|47816.3|47809.3|47820.8|47813.8|47742.4|47735.4|301
1760660400000|2025-10-17 00:20:00|47813.8|47806.8|47786|47779|47839.6|47832.6|47786|47779|148
1760660700000|2025-10-17 00:25:00|47783.5|47776.5|47787.1|47780.1|47809.7|47802.7|47752.2|47745.2|209
1760661000000|2025-10-17 00:30:00|47784.6|47777.6|47794.2|47787.2|47809.8|47802.8|47760|47753|110
1760661300000|2025-10-17 00:35:00|47791.7|47784.7|47749.9|47742.9|47817.1|47810.1|47749.8|47742.8|130
1760661600000|2025-10-17 00:40:00|47754.9|47747.9|47835.8|47828.8|47840.4|47833.4|47754.8|47747.8|149
1760661900000|2025-10-17 00:45:00|47835.4|47828.4|47796.7|47789.7|47862.4|47855.4|47771.4|47764.4|243
1760662200000|2025-10-17 00:50:00|47799.2|47792.2|47789|47782|47811.7|47804.7|47739.7|47732.7|137
1760662500000|2025-10-17 00:55:00|47786.5|47779.5|47873.1|47866.1|47915.6|47908.6|47781|47774|235
1760662800000|2025-10-17 01:00:00|47875.6|47868.6|47958.3|47951.3|47976.3|47969.3|47875.6|47868.6|378
1760663100000|2025-10-17 01:05:00|47955.8|47948.8|47993.1|47986.1|48024|48017|47953.2|47946.2|201
1760663400000|2025-10-17 01:10:00|47990.6|47983.6|48006.7|47999.7|48028.1|48021.1|47980.6|47973.6|85
1760663700000|2025-10-17 01:15:00|48004.2|47997.2|48081.1|48074.1|48089.4|48082.4|47996.2|47989.2|188
1760664000000|2025-10-17 01:20:00|48083.6|48076.6|48099.3|48092.3|48114.9|48107.9|48058.6|48051.6|85
1760664300000|2025-10-17 01:25:00|48096.8|48089.8|48142.7|48135.7|48143.2|48136.2|48095|48088|114
1760664600000|2025-10-17 01:30:00|48140.2|48133.2|48126.1|48119.1|48142.3|48135.3|48086.2|48079.2|123
1760664900000|2025-10-17 01:35:00|48128.6|48121.6|48130.6|48123.6|48149.8|48142.8|48115.5|48108.5|93
1760665200000|2025-10-17 01:40:00|48128.1|48121.1|48078.4|48071.4|48135.9|48128.9|48058|48051|173
1760665500000|2025-10-17 01:45:00|48075.9|48068.9|48041.1|48034.1|48082.4|48075.4|48040.6|48033.6|84
1760665800000|2025-10-17 01:50:00|48038.6|48031.6|47911.1|47904.1|48043.8|48036.8|47894.3|47887.3|286
1760666100000|2025-10-17 01:55:00|47913.6|47906.6|47899.8|47892.8|47939.9|47932.9|47852.9|47845.9|239
1760666400000|2025-10-17 02:00:00|47899.7|47892.7|47867|47860|47935.5|47928.5|47860.3|47853.3|83
1760666700000|2025-10-17 02:05:00|47869.5|47862.5|47848.5|47841.5|47898.6|47891.6|47825.7|47818.7|78
1760667000000|2025-10-17 02:10:00|47846|47839|47890.9|47883.9|47903.3|47896.3|47823.5|47816.5|121
1760667300000|2025-10-17 02:15:00|47893.4|47886.4|47898.8|47891.8|47918.2|47911.2|47885.5|47878.5|66
1760667600000|2025-10-17 02:20:00|47896.3|47889.3|47881.9|47874.9|47923.3|47916.3|47881.9|47874.9|50
1760667900000|2025-10-17 02:25:00|47884.4|47877.4|47856.3|47849.3|47892.6|47885.6|47856.3|47849.3|71
1760668200000|2025-10-17 02:30:00|47863.8|47856.8|47859.1|47852.1|47901.5|47894.5|47857.8|47850.8|103
1760668500000|2025-10-17 02:35:00|47856.6|47849.6|47881.9|47874.9|47884.4|47877.4|47851.8|47844.8|36
1760668800000|2025-10-17 02:40:00|47882.6|47875.6|47901.7|47894.7|47914.2|47907.2|47873|47866|63
1760669100000|2025-10-17 02:45:00|47899.2|47892.2|47876.8|47869.8|47919.5|47912.5|47868.3|47861.3|35
1760669400000|2025-10-17 02:50:00|47876.4|47869.4|47842.1|47835.1|47876.8|47869.8|47837.9|47830.9|104
1760669700000|2025-10-17 02:55:00|47842.2|47835.2|47832.1|47825.1|47842.3|47835.3|47789.3|47782.3|167
1760670000000|2025-10-17 03:00:00|47832.2|47825.2|47790.7|47783.7|47834.5|47827.5|47783.8|47776.8|130
1760670300000|2025-10-17 03:05:00|47793.2|47786.2|47794.7|47787.7|47802.5|47795.5|47779.8|47772.8|104
1760670600000|2025-10-17 03:10:00|47797.2|47790.2|47792.5|47785.5|47817.4|47810.4|47789.7|47782.7|23
1760670900000|2025-10-17 03:15:00|47790|47783|47794.2|47787.2|47810.3|47803.3|47781.2|47774.2|15
1760671200000|2025-10-17 03:20:00|47794.4|47787.4|47814.8|47807.8|47824.7|47817.7|47789.4|47782.4|42
1760671500000|2025-10-17 03:25:00|47817.3|47810.3|47812.9|47805.9|47832.5|47825.5|47810.4|47803.4|29
1760671800000|2025-10-17 03:30:00|47810.4|47803.4|47810.9|47803.9|47846.9|47839.9|47776.4|47769.4|225
1760672100000|2025-10-17 03:35:00|47808.4|47801.4|47603.5|47596.5|47808.4|47801.4|47583.3|47576.3|783
1760672400000|2025-10-17 03:40:00|47602.7|47595.7|47649.7|47642.7|47678.9|47671.9|47588.3|47581.3|267
1760672700000|2025-10-17 03:45:00|47647.2|47640.2|47674.5|47667.5|47697.9|47690.9|47639.7|47632.7|180
1760673000000|2025-10-17 03:50:00|47674.7|47667.7|47676|47669|47688.2|47681.2|47590.8|47583.8|609
1760673300000|2025-10-17 03:55:00|47673.5|47666.5|47724|47717|47747.8|47740.8|47663.6|47656.6|195
1760673600000|2025-10-17 04:00:00|47724.7|47717.7|47729|47722|47764|47757|47715.6|47708.6|181
1760673900000|2025-10-17 04:05:00|47726.5|47719.5|47688.3|47681.3|47734.4|47727.4|47667.8|47660.8|76
1760674200000|2025-10-17 04:10:00|47685.8|47678.8|47671.9|47664.9|47699.6|47692.6|47640.9|47633.9|87
1760674500000|2025-10-17 04:15:00|47672.1|47665.1|47628.4|47621.4|47686.5|47679.5|47624.2|47617.2|120
1760674800000|2025-10-17 04:20:00|47623.4|47616.4|47649.3|47642.3|47666.3|47659.3|47606.2|47599.2|319
1760675100000|2025-10-17 04:25:00|47651.8|47644.8|47649.6|47642.6|47672.1|47665.1|47636.1|47629.1|61
1760675400000|2025-10-17 04:30:00|47652.1|47645.1|47686.8|47679.8|47694.6|47687.6|47633.4|47626.4|83
1760675700000|2025-10-17 04:35:00|47687.7|47680.7|47683.9|47676.9|47699.2|47692.2|47662|47655|43
1760676000000|2025-10-17 04:40:00|47681.4|47674.4|47650.6|47643.6|47681.6|47674.6|47650.6|47643.6|69
1760676300000|2025-10-17 04:45:00|47649.9|47642.9|47643.1|47636.1|47668.2|47661.2|47636.1|47629.1|24
1760676600000|2025-10-17 04:50:00|47640.6|47633.6|47649.4|47642.4|47659.4|47652.4|47622.5|47615.5|71
1760676900000|2025-10-17 04:55:00|47651.9|47644.9|47629.1|47622.1|47659.7|47652.7|47626.6|47619.6|22
1760677200000|2025-10-17 05:00:00|47629.3|47622.3|47621.9|47614.9|47639.5|47632.5|47603.7|47596.7|119
1760677500000|2025-10-17 05:05:00|47619.4|47612.4|47606|47599|47639.3|47632.3|47594.7|47587.7|97
1760677800000|2025-10-17 05:10:00|47603.5|47596.5|47599.1|47592.1|47627.9|47620.9|47594.5|47587.5|137
1760678100000|2025-10-17 05:15:00|47596.6|47589.6|47549.9|47542.9|47619|47612|47545.6|47538.6|168
1760678400000|2025-10-17 05:20:00|47547.4|47540.4|47623.2|47616.2|47656.6|47649.6|47542.6|47535.6|188
1760678700000|2025-10-17 05:25:00|47623.4|47616.4|47634.2|47627.2|47647.3|47640.3|47617.2|47610.2|77
1760679000000|2025-10-17 05:30:00|47644.2|47637.2|47593.7|47586.7|47650.9|47643.9|47584.9|47577.9|114
1760679300000|2025-10-17 05:35:00|47596.2|47589.2|47536.4|47529.4|47622.2|47615.2|47523.5|47516.5|150
1760679600000|2025-10-17 05:40:00|47533.9|47526.9|47541.4|47534.4|47571.6|47564.6|47495.6|47488.6|164
1760679900000|2025-10-17 05:45:00|47538.9|47531.9|47561.7|47554.7|47567.4|47560.4|47516.5|47509.5|105
1760680200000|2025-10-17 05:50:00|47564.2|47557.2|47584.5|47577.5|47591.7|47584.7|47553.3|47546.3|123
1760680500000|2025-10-17 05:55:00|47587|47580|47551.8|47544.8|47607|47600|47548.9|47541.9|149
1760680800000|2025-10-17 06:00:00|47549.3|47542.3|47598.4|47591.4|47599.5|47592.5|47546.8|47539.8|101
1760681100000|2025-10-17 06:05:00|47600.9|47593.9|47597.6|47590.6|47627.3|47620.3|47589.1|47582.1|143
1760681400000|2025-10-17 06:10:00|47597.2|47590.2|47547.3|47540.3|47597.2|47590.2|47537.3|47530.3|101
1760681700000|2025-10-17 06:15:00|47544.8|47537.8|47549.5|47542.5|47583.4|47576.4|47541.8|47534.8|117
1760682000000|2025-10-17 06:20:00|47547|47540|47531.9|47524.9|47555.5|47548.5|47512.2|47505.2|235
1760682300000|2025-10-17 06:25:00|47534.4|47527.4|47536.7|47529.7|47546.7|47539.7|47501|47494|325
1760682600000|2025-10-17 06:30:00|47574.2|47567.2|47536.8|47529.8|47603.5|47596.5|47536.2|47529.2|905
1760682900000|2025-10-17 06:35:00|47534.3|47527.3|47503.4|47496.4|47553.6|47546.6|47470.6|47463.6|518
1760683200000|2025-10-17 06:40:00|47505.9|47498.9|47511.5|47504.5|47524.2|47517.2|47464.7|47457.7|200
1760683500000|2025-10-17 06:45:00|47512.3|47505.3|47468.1|47461.1|47523.1|47516.1|47459.1|47452.1|128
1760683800000|2025-10-17 06:50:00|47470.6|47463.6|47464|47457|47483.5|47476.5|47440.9|47433.9|68
1760684100000|2025-10-17 06:55:00|47461.5|47454.5|47457.4|47450.4|47468.8|47461.8|47434.1|47427.1|100
1760684400000|2025-10-17 07:00:00|47452.4|47445.4|47394.7|47387.7|47479|47472|47379.5|47372.5|173
1760684700000|2025-10-17 07:05:00|47394.5|47387.5|47265.7|47258.7|47404.7|47397.7|47263.3|47256.3|311
1760685000000|2025-10-17 07:10:00|47263.2|47256.2|47244.1|47237.1|47307.5|47300.5|47222.3|47215.3|692
1760685300000|2025-10-17 07:15:00|47246.6|47239.6|47081|47074|47274|47267|47057.1|47050.1|1103
1760685600000|2025-10-17 07:20:00|47086|47079|47154.7|47147.7|47157.2|47150.2|46989.1|46982.1|1110
1760685900000|2025-10-17 07:25:00|47159.7|47152.7|47173.6|47166.6|47289.1|47282.1|47130.1|47123.1|1707
1760686200000|2025-10-17 07:30:00|47176.1|47169.1|47074.9|47067.9|47234|47227|47058|47051|610
1760686500000|2025-10-17 07:35:00|47072.4|47065.4|47076.8|47069.8|47119.7|47112.7|47028.3|47021.3|391
1760686800000|2025-10-17 07:40:00|47069.3|47062.3|47123.3|47116.3|47169.4|47162.4|47059.3|47052.3|704
1760687100000|2025-10-17 07:45:00|47120.8|47113.8|47159.6|47152.6|47177.4|47170.4|47111.2|47104.2|199
1760687400000|2025-10-17 07:50:00|47162.1|47155.1|47190.9|47183.9|47228.6|47221.6|47133.4|47126.4|336
1760687700000|2025-10-17 07:55:00|47193.4|47186.4|47141.8|47134.8|47207.1|47200.1|47130.1|47123.1|215
1760688000000|2025-10-17 08:00:00|47144.3|47137.3|47132.2|47125.2|47227.6|47220.6|47110.3|47103.3|480
1760688300000|2025-10-17 08:05:00|47127.2|47120.2|47144.8|47137.8|47219.6|47212.6|47079.3|47072.3|201
1760688600000|2025-10-17 08:10:00|47142.3|47135.3|47164.9|47157.9|47211.3|47204.3|47142.1|47135.1|205
1760688900000|2025-10-17 08:15:00|47162.4|47155.4|47179.7|47172.7|47214.3|47207.3|47127.4|47120.4|187
1760689200000|2025-10-17 08:20:00|47182.2|47175.2|47276.4|47269.4|47279.3|47272.3|47129.6|47122.6|162
1760689500000|2025-10-17 08:25:00|47278.9|47271.9|47276.6|47269.6|47299.6|47292.6|47238|47231|77
1760689800000|2025-10-17 08:30:00|47274.1|47267.1|47368.3|47361.3|47369|47362|47252|47245|221
1760690100000|2025-10-17 08:35:00|47363.3|47356.3|47361.1|47354.1|47405.2|47398.2|47347|47340|328
1760690400000|2025-10-17 08:40:00|47363.6|47356.6|47353.9|47346.9|47386.2|47379.2|47338.5|47331.5|132
1760690700000|2025-10-17 08:45:00|47358.9|47351.9|47408.5|47401.5|47413|47406|47346|47339|133
1760691000000|2025-10-17 08:50:00|47411|47404|47383.4|47376.4|47422.2|47415.2|47358.2|47351.2|105
1760691300000|2025-10-17 08:55:00|47383.8|47376.8|47375.6|47368.6|47413.4|47406.4|47369.4|47362.4|119
1760691600000|2025-10-17 09:00:00|47375.8|47368.8|47436.2|47429.2|47459.1|47452.1|47363.5|47356.5|69
1760691900000|2025-10-17 09:05:00|47433.7|47426.7|47450.2|47443.2|47465.1|47458.1|47415.1|47408.1|34
1760692200000|2025-10-17 09:10:00|47447.7|47440.7|47478.7|47471.7|47489.9|47482.9|47447.2|47440.2|77
1760692500000|2025-10-17 09:15:00|47476.2|47469.2|47483.3|47476.3|47528.4|47521.4|47470.9|47463.9|96
1760692800000|2025-10-17 09:20:00|47480.8|47473.8|47540.9|47533.9|47554.9|47547.9|47473.5|47466.5|28
1760693100000|2025-10-17 09:25:00|47543.4|47536.4|47534|47527|47574.3|47567.3|47513.1|47506.1|211
1760693400000|2025-10-17 09:30:00|47536.5|47529.5|47546|47539|47560.9|47553.9|47508.7|47501.7|364
1760693700000|2025-10-17 09:35:00|47548.5|47541.5|47562.2|47555.2|47599.7|47592.7|47547|47540|135
1760694000000|2025-10-17 09:40:00|47559.7|47552.7|47493.1|47486.1|47566.9|47559.9|47470.7|47463.7|205
1760694300000|2025-10-17 09:45:00|47490.6|47483.6|47473.6|47466.6|47494.5|47487.5|47450.6|47443.6|60
1760694600000|2025-10-17 09:50:00|47471.1|47464.1|47508.8|47501.8|47528.7|47521.7|47470.7|47463.7|74
1760694900000|2025-10-17 09:55:00|47511.3|47504.3|47468.9|47461.9|47522|47515|47458.9|47451.9|37
1760695200000|2025-10-17 10:00:00|47471.4|47464.4|47558.8|47551.8|47564.6|47557.6|47466|47459|72
1760695500000|2025-10-17 10:05:00|47561.3|47554.3|47522.3|47515.3|47561.3|47554.3|47508.3|47501.3|61
1760695800000|2025-10-17 10:10:00|47519.8|47512.8|47488.5|47481.5|47539.9|47532.9|47486|47479|39
1760696100000|2025-10-17 10:15:00|47488.3|47481.3|47468.1|47461.1|47501.2|47494.2|47448.1|47441.1|181
1760696400000|2025-10-17 10:20:00|47470.6|47463.6|47423.4|47416.4|47473.1|47466.1|47415.9|47408.9|33
1760696700000|2025-10-17 10:25:00|47420.9|47413.9|47410.2|47403.2|47454.7|47447.7|47403.1|47396.1|52
1760697000000|2025-10-17 10:30:00|47412.7|47405.7|47479.6|47472.6|47540|47533|47409.7|47402.7|262
1760697300000|2025-10-17 10:35:00|47482.1|47475.1|47535|47528|47538.6|47531.6|47478.6|47471.6|37
1760697600000|2025-10-17 10:40:00|47530|47523|47566.7|47559.7|47566.7|47559.7|47520.9|47513.9|66
1760697900000|2025-10-17 10:45:00|47564.2|47557.2|47553.7|47546.7|47654.1|47647.1|47550.8|47543.8|274
1760698200000|2025-10-17 10:50:00|47556.2|47549.2|47599.3|47592.3|47609.7|47602.7|47508.4|47501.4|126
1760698500000|2025-10-17 10:55:00|47596.8|47589.8|47650.5|47643.5|47689.8|47682.8|47596.8|47589.8|203
1760698800000|2025-10-17 11:00:00|47655.5|47648.5|47633.5|47626.5|47688.3|47681.3|47633.2|47626.2|115
1760699100000|2025-10-17 11:05:00|47636|47629|47788.9|47781.9|47807|47800|47623.4|47616.4|577
1760699400000|2025-10-17 11:10:00|47786.4|47779.4|48003.2|47996.2|48028.8|48021.8|47765.2|47758.2|1007
1760699700000|2025-10-17 11:15:00|47998.2|47991.2|47908.3|47901.3|48034|48027|47889.2|47882.2|523
1760700000000|2025-10-17 11:20:00|47905.8|47898.8|47938.4|47931.4|47947|47940|47874.1|47867.1|190
1760700300000|2025-10-17 11:25:00|47935.9|47928.9|47946.2|47939.2|47975.1|47968.1|47904.2|47897.2|129
1760700600000|2025-10-17 11:30:00|47948.7|47941.7|47916.9|47909.9|47955.4|47948.4|47898.9|47891.9|190
1760700900000|2025-10-17 11:35:00|47919.4|47912.4|47915.1|47908.1|47944.2|47937.2|47893.5|47886.5|75
1760701200000|2025-10-17 11:40:00|47916.2|47909.2|47903.3|47896.3|47943.9|47936.9|47873.1|47866.1|81
1760701500000|2025-10-17 11:45:00|47903.2|47896.2|47934.4|47927.4|47938.1|47931.1|47875.9|47868.9|132
1760701800000|2025-10-17 11:50:00|47931.9|47924.9|47878.5|47871.5|47934.4|47927.4|47851.9|47844.9|109
1760702100000|2025-10-17 11:55:00|47886|47879|47931.7|47924.7|47931.7|47924.7|47878.4|47871.4|65
1760702400000|2025-10-17 12:00:00|47926.7|47919.7|47953.7|47946.7|47992.5|47985.5|47907.1|47900.1|162
1760702700000|2025-10-17 12:05:00|47953.1|47946.1|48023.3|48016.3|48049.7|48042.7|47950.6|47943.6|149
1760703000000|2025-10-17 12:10:00|48020.8|48013.8|47971.3|47964.3|48036.3|48029.3|47928.6|47921.6|167
1760703300000|2025-10-17 12:15:00|47968.8|47961.8|48018.8|48011.8|48018.8|48011.8|47957.2|47950.2|104
1760703600000|2025-10-17 12:20:00|48016.3|48009.3|48028.9|48021.9|48066.2|48059.2|48003.8|47996.8|82
1760703900000|2025-10-17 12:25:00|48031.4|48024.4|48017.1|48010.1|48032.4|48025.4|47978.3|47971.3|85
1760704200000|2025-10-17 12:30:00|48019.6|48012.6|48008.2|48001.2|48040.7|48033.7|47958.4|47951.4|107
1760704500000|2025-10-17 12:35:00|48008.1|48001.1|48038.3|48031.3|48053.5|48046.5|47988.1|47981.1|49
1760704800000|2025-10-17 12:40:00|48035.8|48028.8|48017.9|48010.9|48035.8|48028.8|47998.4|47991.4|70
1760705100000|2025-10-17 12:45:00|48015.4|48008.4|47998.6|47991.6|48033.4|48026.4|47991.5|47984.5|25
1760705400000|2025-10-17 12:50:00|48001.1|47994.1|47991.5|47984.5|48015.3|48008.3|47954.2|47947.2|33
1760705700000|2025-10-17 12:55:00|47989|47982|47963.8|47956.8|47994.7|47987.7|47956.5|47949.5|29
1760706000000|2025-10-17 13:00:00|47964|47957|47972.7|47965.7|47999|47992|47960.2|47953.2|103
1760706300000|2025-10-17 13:05:00|47970.2|47963.2|48001.1|47994.1|48008.7|48001.7|47948.7|47941.7|26
1760706600000|2025-10-17 13:10:00|48003.6|47996.6|47977.5|47970.5|48015.8|48008.8|47973.3|47966.3|64
1760706900000|2025-10-17 13:15:00|47980|47973|47988.4|47981.4|47996.6|47989.6|47949|47942|15
1760707200000|2025-10-17 13:20:00|47990.9|47983.9|47978.2|47971.2|47993.4|47986.4|47955|47948|13
1760707500000|2025-10-17 13:25:00|47975.7|47968.7|47931.8|47924.8|47978.2|47971.2|47921.8|47914.8|78
1760707800000|2025-10-17 13:30:00|47924.3|47917.3|47998.5|47991.5|47998.7|47991.7|47865.8|47858.8|293
1760708100000|2025-10-17 13:35:00|47996|47989|47975.3|47968.3|48069.4|48062.4|47969.4|47962.4|286
1760708400000|2025-10-17 13:40:00|47977.8|47970.8|47874.2|47867.2|47996.2|47989.2|47857.1|47850.1|238
1760708700000|2025-10-17 13:45:00|47871.7|47864.7|47982.9|47975.9|48020.6|48013.6|47848.6|47841.6|239
1760709000000|2025-10-17 13:50:00|47981.7|47974.7|48115.8|48108.8|48128.8|48121.8|47979.5|47972.5|480
1760709300000|2025-10-17 13:55:00|48110.8|48103.8|48048|48041|48173.1|48166.1|48045.5|48038.5|336
1760709600000|2025-10-17 14:00:00|48043|48036|48066.3|48059.3|48123.4|48116.4|47992.2|47985.2|428
1760709900000|2025-10-17 14:05:00|48063.8|48056.8|48060.9|48053.9|48118.6|48111.6|48037.8|48030.8|295
1760710200000|2025-10-17 14:10:00|48058.4|48051.4|48228.3|48221.3|48243.7|48236.7|48048.4|48041.4|350
1760710500000|2025-10-17 14:15:00|48230.8|48223.8|48155.9|48148.9|48256.7|48249.7|48143.2|48136.2|551
1760710800000|2025-10-17 14:20:00|48158.4|48151.4|48165.3|48158.3|48208.7|48201.7|48118.1|48111.1|279
1760711100000|2025-10-17 14:25:00|48167.8|48160.8|48152.3|48145.3|48195.9|48188.9|48138.2|48131.2|167
1760711400000|2025-10-17 14:30:00|48154.8|48147.8|48081.5|48074.5|48157.9|48150.9|48065.6|48058.6|324
1760711700000|2025-10-17 14:35:00|48084|48077|48017.6|48010.6|48086.5|48079.5|48015.3|48008.3|154
1760712000000|2025-10-17 14:40:00|48016.7|48009.7|48035.6|48028.6|48116.6|48109.6|48005.7|47998.7|87
1760712300000|2025-10-17 14:45:00|48033.1|48026.1|48090.8|48083.8|48128.3|48121.3|48027|48020|88
1760712600000|2025-10-17 14:50:00|48093.3|48086.3|48051.4|48044.4|48134.3|48127.3|48029.5|48022.5|146
1760712900000|2025-10-17 14:55:00|48048.9|48041.9|47964.6|47957.6|48058.4|48051.4|47921|47914|233
1760713200000|2025-10-17 15:00:00|47962.1|47955.1|48010.5|48003.5|48046|48039|47944.1|47937.1|172
1760713500000|2025-10-17 15:05:00|48008|48001|47987.7|47980.7|48053.3|48046.3|47983.7|47976.7|90
1760713800000|2025-10-17 15:10:00|47985.2|47978.2|47901.6|47894.6|48034.4|48027.4|47901.6|47894.6|161
1760714100000|2025-10-17 15:15:00|47906.6|47899.6|47917|47910|47985.1|47978.1|47896.1|47889.1|194
1760714400000|2025-10-17 15:20:00|47914.5|47907.5|47879.6|47872.6|47926.2|47919.2|47868.7|47861.7|165
1760714700000|2025-10-17 15:25:00|47882.1|47875.1|47942.8|47935.8|47948.8|47941.8|47851.2|47844.2|192
1760715000000|2025-10-17 15:30:00|47945.3|47938.3|47922.3|47915.3|47969|47962|47893|47886|114
1760715300000|2025-10-17 15:35:00|47924.8|47917.8|47981.6|47974.6|47984.4|47977.4|47864.6|47857.6|187
1760715600000|2025-10-17 15:40:00|47984.1|47977.1|48003.5|47996.5|48019.5|48012.5|47973.8|47966.8|138
1760715900000|2025-10-17 15:45:00|48001|47994|48075.8|48068.8|48092.2|48085.2|47991.8|47984.8|181
1760716200000|2025-10-17 15:50:00|48073.3|48066.3|48093.8|48086.8|48129.6|48122.6|48058.4|48051.4|166
1760716500000|2025-10-17 15:55:00|48091.3|48084.3|48078.4|48071.4|48113|48106|48068.1|48061.1|195
1760716800000|2025-10-17 16:00:00|48083.4|48076.4|48151.6|48144.6|48171.6|48164.6|48072.9|48065.9|232
1760717100000|2025-10-17 16:05:00|48149.1|48142.1|48163.3|48156.3|48178.2|48171.2|48138.3|48131.3|216
1760717400000|2025-10-17 16:10:00|48160.8|48153.8|48148.1|48141.1|48163.3|48156.3|48121.6|48114.6|125
1760717700000|2025-10-17 16:15:00|48145.6|48138.6|48116.4|48109.4|48175.7|48168.7|48101.2|48094.2|57
1760718000000|2025-10-17 16:20:00|48113.9|48106.9|48148.2|48141.2|48155.7|48148.7|48101.7|48094.7|29
1760718300000|2025-10-17 16:25:00|48145.7|48138.7|48146.3|48139.3|48168.1|48161.1|48115.2|48108.2|48
1760718600000|2025-10-17 16:30:00|48143.8|48136.8|48123.9|48116.9|48179.5|48172.5|48116.7|48109.7|55
1760718900000|2025-10-17 16:35:00|48126.4|48119.4|48130.8|48123.8|48162.4|48155.4|48108.1|48101.1|36
1760719200000|2025-10-17 16:40:00|48133.3|48126.3|48131|48124|48145.8|48138.8|48101.9|48094.9|27
1760719500000|2025-10-17 16:45:00|48133.5|48126.5|48168.3|48161.3|48177|48170|48085.1|48078.1|114
1760719800000|2025-10-17 16:50:00|48170.8|48163.8|48097.2|48090.2|48194.5|48187.5|48094.7|48087.7|64
1760720100000|2025-10-17 16:55:00|48099.7|48092.7|48094.3|48087.3|48106.3|48099.3|48049.9|48042.9|81
1760720400000|2025-10-17 17:00:00|48091.8|48084.8|48077.4|48070.4|48097.5|48090.5|48054.7|48047.7|88
1760720700000|2025-10-17 17:05:00|48078.3|48071.3|48073.9|48066.9|48111.9|48104.9|48056.6|48049.6|46
1760721000000|2025-10-17 17:10:00|48076.4|48069.4|48082|48075|48097.5|48090.5|48051.5|48044.5|29
1760721300000|2025-10-17 17:15:00|48080.9|48073.9|48038.4|48031.4|48080.9|48073.9|48025.9|48018.9|45
1760721600000|2025-10-17 17:20:00|48040.9|48033.9|48078.8|48071.8|48092|48085|48021.6|48014.6|55
1760721900000|2025-10-17 17:25:00|48077.1|48070.1|48050.5|48043.5|48077.1|48070.1|48040.2|48033.2|161
1760722200000|2025-10-17 17:30:00|48053|48046|48100.3|48093.3|48103.6|48096.6|48037.5|48030.5|73
1760722500000|2025-10-17 17:35:00|48097.8|48090.8|48078.3|48071.3|48121.8|48114.8|48062|48055|100
1760722800000|2025-10-17 17:40:00|48075.8|48068.8|48044.7|48037.7|48095.9|48088.9|48027.6|48020.6|28
1760723100000|2025-10-17 17:45:00|48047.2|48040.2|48073.5|48066.5|48073.5|48066.5|48003|47996|114
1760723400000|2025-10-17 17:50:00|48076|48069|48151.4|48144.4|48156.9|48149.9|48066|48059|56
1760723700000|2025-10-17 17:55:00|48153.9|48146.9|48153|48146|48169.1|48162.1|48110.4|48103.4|109
1760724000000|2025-10-17 18:00:00|48150.5|48143.5|48158.2|48151.2|48183.6|48176.6|48150.5|48143.5|34
1760724300000|2025-10-17 18:05:00|48160.7|48153.7|48183.2|48176.2|48209|48202|48158.2|48151.2|125
1760724600000|2025-10-17 18:10:00|48185.7|48178.7|48180.6|48173.6|48192.9|48185.9|48155.9|48148.9|130
1760724900000|2025-10-17 18:15:00|48183.1|48176.1|48216.6|48209.6|48227|48220|48180.6|48173.6|154
1760725200000|2025-10-17 18:20:00|48219.1|48212.1|48208.5|48201.5|48225.4|48218.4|48199.8|48192.8|318
1760725500000|2025-10-17 18:25:00|48211|48204|48205.6|48198.6|48218.2|48211.2|48195.7|48188.7|27
1760725800000|2025-10-17 18:30:00|48208.1|48201.1|48198.1|48191.1|48215.7|48208.7|48175.6|48168.6|40
1760726100000|2025-10-17 18:35:00|48195.6|48188.6|48192.5|48185.5|48233.1|48226.1|48190|48183|27
1760726400000|2025-10-17 18:40:00|48195|48188|48164|48157|48204|48197|48155.3|48148.3|43
1760726700000|2025-10-17 18:45:00|48166.5|48159.5|48180.9|48173.9|48199.2|48192.2|48156|48149|27
1760727000000|2025-10-17 18:50:00|48183.4|48176.4|48181.8|48174.8|48195.7|48188.7|48170.7|48163.7|31
1760727300000|2025-10-17 18:55:00|48179.3|48172.3|48184.5|48177.5|48194.5|48187.5|48173|48166|71
1760727600000|2025-10-17 19:00:00|48182|48175|48212.9|48205.9|48221.4|48214.4|48181.2|48174.2|60
1760727900000|2025-10-17 19:05:00|48212.1|48205.1|48218.5|48211.5|48220.3|48213.3|48196.8|48189.8|21
1760728200000|2025-10-17 19:10:00|48218.8|48211.8|48238.7|48231.7|48265.4|48258.4|48210.7|48203.7|171
1760728500000|2025-10-17 19:15:00|48236.2|48229.2|48244.3|48237.3|48249.3|48242.3|48225|48218|47
1760728800000|2025-10-17 19:20:00|48241.8|48234.8|48246.6|48239.6|48260.7|48253.7|48236|48229|31
1760729100000|2025-10-17 19:25:00|48244.1|48237.1|48221.8|48214.8|48246.6|48239.6|48216.2|48209.2|33
1760729400000|2025-10-17 19:30:00|48219.3|48212.3|48216.1|48209.1|48221.8|48214.8|48182.1|48175.1|60
1760729700000|2025-10-17 19:35:00|48218.6|48211.6|48235.7|48228.7|48238.1|48231.1|48210.7|48203.7|186
1760730000000|2025-10-17 19:40:00|48233.2|48226.2|48230.7|48223.7|48243.3|48236.3|48223.7|48216.7|103
1760730300000|2025-10-17 19:45:00|48233.2|48226.2|48245.6|48238.6|48250.6|48243.6|48220.7|48213.7|230
1760730600000|2025-10-17 19:50:00|48243.1|48236.1|48232.1|48225.1|48255.6|48248.6|48227.1|48220.1|317
1760730900000|2025-10-17 19:55:00|48229.6|48222.6|48219.8|48212.8|48229.6|48222.6|48197|48190|395
1760731200000|2025-10-17 20:00:00|48222.3|48215.3|48237|48230|48239.5|48232.5|48206.2|48199.2|193
1760731500000|2025-10-17 20:05:00|48237.2|48230.2|48226.6|48219.6|48252|48245|48226.6|48219.6|64
1760731800000|2025-10-17 20:10:00|48225.6|48218.6|48218.6|48211.6|48231.4|48224.4|48212.3|48205.3|34
1760732100000|2025-10-17 20:15:00|48216.1|48209.1|48214.2|48207.2|48219.2|48212.2|48196.7|48189.7|66
1760732400000|2025-10-17 20:20:00|48216.7|48209.7|48216.6|48209.6|48238.4|48231.4|48210.8|48203.8|16
1760732700000|2025-10-17 20:25:00|48214.1|48207.1|48218.7|48211.7|48226.2|48219.2|48207.7|48200.7|22
1760733000000|2025-10-17 20:30:00|48216.2|48209.2|48221.9|48214.9|48233.7|48226.7|48213.7|48206.7|34
1760733300000|2025-10-17 20:35:00|48216.9|48209.9|48222.6|48215.6|48225.1|48218.1|48212.9|48205.9|7
1760733600000|2025-10-17 20:40:00|48220.1|48213.1|48214.5|48207.5|48222.7|48215.7|48209.4|48202.4|7
1760733900000|2025-10-17 20:45:00|48214.7|48207.7|48212.5|48205.5|48217.1|48210.1|48207|48200|22
1760734200000|2025-10-17 20:50:00|48210|48203|48235|48228|48235|48228|48209.9|48202.9|47
1760734500000|2025-10-17 20:55:00|48237.5|48230.5|48262.1|48232.1|48264.6|48257.6|48237.5|48230.5|43
1760911200000|2025-10-19 22:00:00|48422.6|48407.6|48515.8|48500.8|48557.8|48542.8|48401|48386|171
1760911500000|2025-10-19 22:05:00|48514.8|48499.8|48430.4|48415.4|48518.7|48503.7|48393.9|48378.9|205
1760911800000|2025-10-19 22:10:00|48432.9|48417.9|48449.6|48434.6|48459.7|48444.7|48416.9|48401.9|47
1760912100000|2025-10-19 22:15:00|48437.1|48422.1|48457.2|48442.2|48468.5|48453.5|48419.5|48404.5|12
1760912400000|2025-10-19 22:20:00|48455.4|48440.4|48447.1|48432.1|48458.6|48443.6|48434.9|48419.9|7
1760912700000|2025-10-19 22:25:00|48444.6|48429.6|48446.7|48431.7|48481.1|48466.1|48444.6|48429.6|8
1760913000000|2025-10-19 22:30:00|48446.5|48431.5|48466.6|48451.6|48491.5|48476.5|48444.5|48429.5|20
1760913300000|2025-10-19 22:35:00|48466.5|48451.5|48463.8|48448.8|48485|48470|48463.7|48448.7|4
1760913600000|2025-10-19 22:40:00|48464|48449|48513.7|48498.7|48527.6|48512.6|48463.7|48448.7|20
1760913900000|2025-10-19 22:45:00|48516.2|48501.2|48501.2|48486.2|48528.7|48513.7|48501.1|48486.1|26
1760914200000|2025-10-19 22:50:00|48491.2|48476.2|48500|48485|48500.4|48485.4|48490.5|48475.5|27
1760914500000|2025-10-19 22:55:00|48501|48486|48498.9|48483.9|48514.8|48499.8|48497.9|48482.9|11
1760914800000|2025-10-19 23:00:00|48501.4|48486.4|48513.6|48498.6|48516.8|48501.8|48478.8|48463.8|43
1760915100000|2025-10-19 23:05:00|48516.1|48501.1|48534.7|48519.7|48537.8|48522.8|48506.1|48491.1|22
1760915400000|2025-10-19 23:10:00|48534.4|48519.4|48523.9|48508.9|48538.2|48523.2|48523.7|48508.7|17
1760915700000|2025-10-19 23:15:00|48524.2|48509.2|48550.5|48535.5|48573|48558|48514.3|48499.3|66
1760916000000|2025-10-19 23:20:00|48550.1|48535.1|48482.7|48467.7|48550.2|48535.2|48477.5|48462.5|73
1760916300000|2025-10-19 23:25:00|48480.2|48465.2|48451.6|48436.6|48482.2|48467.2|48439.4|48424.4|41
1760916600000|2025-10-19 23:30:00|48454.1|48439.1|48454.3|48447.3|48482.3|48467.3|48422.6|48415.6|12078
1760916900000|2025-10-19 23:35:00|48454.7|48447.7|48425.2|48418.2|48457.2|48450.2|48409.7|48402.7|95
1760917200000|2025-10-19 23:40:00|48427.7|48420.7|48362.7|48355.7|48427.7|48420.7|48359.8|48352.8|89
1760917500000|2025-10-19 23:45:00|48372.7|48365.7|48347.8|48340.8|48375.5|48368.5|48340.2|48333.2|284
1760917800000|2025-10-19 23:50:00|48345.3|48338.3|48339.6|48332.6|48355.2|48348.2|48323.9|48316.9|139
1760918100000|2025-10-19 23:55:00|48342.1|48335.1|48476.1|48469.1|48481.1|48474.1|48334.2|48327.2|323
1760918400000|2025-10-20 00:00:00|48471.1|48464.1|48428.9|48421.9|48478.7|48471.7|48344.9|48337.9|701
1760918700000|2025-10-20 00:05:00|48428.8|48421.8|48348.9|48341.9|48443.8|48436.8|48330.2|48323.2|250
1760919000000|2025-10-20 00:10:00|48351.4|48344.4|48385.9|48378.9|48387.8|48380.8|48293.7|48286.7|219
1760919300000|2025-10-20 00:15:00|48385.1|48378.1|48498.8|48491.8|48515.6|48508.6|48385.1|48378.1|360
1760919600000|2025-10-20 00:20:00|48498.7|48491.7|48501.2|48494.2|48504|48497|48414.8|48407.8|337
1760919900000|2025-10-20 00:25:00|48498.7|48491.7|48513.7|48506.7|48563|48556|48459.8|48452.8|323
1760920200000|2025-10-20 00:30:00|48516.2|48509.2|48626.5|48619.5|48639.5|48632.5|48498.9|48491.9|293
1760920500000|2025-10-20 00:35:00|48626.9|48619.9|48754.3|48747.3|48754.3|48747.3|48623.7|48616.7|453
1760920800000|2025-10-20 00:40:00|48751.8|48744.8|48787.7|48780.7|48796.1|48789.1|48719|48712|541
1760921100000|2025-10-20 00:45:00|48785.2|48778.2|48756.8|48749.8|48799|48792|48727.8|48720.8|284
1760921400000|2025-10-20 00:50:00|48754.3|48747.3|48769.8|48762.8|48831.9|48824.9|48744.9|48737.9|257
1760921700000|2025-10-20 00:55:00|48772.3|48765.3|48743.1|48736.1|48808.4|48801.4|48709.2|48702.2|236
1760922000000|2025-10-20 01:00:00|48745.6|48738.6|48789|48782|48796|48789|48734.6|48727.6|131
1760922300000|2025-10-20 01:05:00|48786.5|48779.5|48808.9|48801.9|48820.7|48813.7|48745.5|48738.5|193
1760922600000|2025-10-20 01:10:00|48808.8|48801.8|48793.5|48786.5|48814.1|48807.1|48751.7|48744.7|120
1760922900000|2025-10-20 01:15:00|48791|48784|48816.8|48809.8|48828.7|48821.7|48781.9|48774.9|166
1760923200000|2025-10-20 01:20:00|48819.3|48812.3|48815.3|48808.3|48836.7|48829.7|48799.9|48792.9|80
1760923500000|2025-10-20 01:25:00|48812.8|48805.8|48823.8|48816.8|48831.7|48824.7|48789|48782|92
1760923800000|2025-10-20 01:30:00|48826.3|48819.3|48863.6|48856.6|48884.5|48877.5|48813.8|48806.8|290
1760924100000|2025-10-20 01:35:00|48862.7|48855.7|48853.7|48846.7|48898.2|48891.2|48846.4|48839.4|175
1760924400000|2025-10-20 01:40:00|48853.4|48846.4|48943.7|48936.7|48955.2|48948.2|48851.9|48844.9|273
1760924700000|2025-10-20 01:45:00|48941.2|48934.2|48914.2|48907.2|48961.5|48954.5|48889.9|48882.9|235
1760925000000|2025-10-20 01:50:00|48914.9|48907.9|48883.8|48876.8|48914.9|48907.9|48858.9|48851.9|239
1760925300000|2025-10-20 01:55:00|48886.3|48879.3|48918.9|48911.9|48921.8|48914.8|48876.2|48869.2|143
1760925600000|2025-10-20 02:00:00|48916.4|48909.4|48941.8|48934.8|48949.4|48942.4|48868.2|48861.2|336
1760925900000|2025-10-20 02:05:00|48941.6|48934.6|48931.4|48924.4|48941.6|48934.6|48916.4|48909.4|74
1760926200000|2025-10-20 02:10:00|48928.9|48921.9|48909.5|48902.5|48931.4|48924.4|48881.3|48874.3|158
1760926500000|2025-10-20 02:15:00|48912|48905|48958.9|48951.9|48980.6|48973.6|48903.7|48896.7|479
1760926800000|2025-10-20 02:20:00|48959.1|48952.1|48961.2|48954.2|48968.6|48961.6|48935|48928|133
1760927100000|2025-10-20 02:25:00|48958.7|48951.7|49003.2|48996.2|49007.9|49000.9|48946.1|48939.1|189
1760927400000|2025-10-20 02:30:00|49000.7|48993.7|49007.4|49000.4|49009.5|49002.5|48960.6|48953.6|168
1760927700000|2025-10-20 02:35:00|49017.4|49010.4|49009.1|49002.1|49019.6|49012.6|48986.8|48979.8|195
1760928000000|2025-10-20 02:40:00|49006.6|48999.6|49023.6|49016.6|49034.9|49027.9|49006.6|48999.6|106
1760928300000|2025-10-20 02:45:00|49021.1|49014.1|49021.3|49014.3|49029.5|49022.5|49013.9|49006.9|83
1760928600000|2025-10-20 02:50:00|49018.8|49011.8|49031.2|49024.2|49038.8|49031.8|49016.2|49009.2|86
1760928900000|2025-10-20 02:55:00|49031.1|49024.1|49008|49001|49033.7|49026.7|49002.7|48995.7|102
1760929200000|2025-10-20 03:00:00|49007.9|49000.9|49011.2|49004.2|49019|49012|48996.4|48989.4|42
1760929500000|2025-10-20 03:05:00|49008.7|49001.7|49011.9|49004.9|49023.7|49016.7|49008.6|49001.6|26
1760929800000|2025-10-20 03:10:00|49014.4|49007.4|49013.9|49006.9|49016.4|49009.4|48998.7|48991.7|31
1760930100000|2025-10-20 03:15:00|49011.4|49004.4|49009.4|49002.4|49016.4|49009.4|48991.4|48984.4|49
1760930400000|2025-10-20 03:20:00|49006.9|48999.9|48998.8|48991.8|49010.6|49003.6|48998.8|48991.8|26
1760930700000|2025-10-20 03:25:00|49001.3|48994.3|48996.8|48989.8|49008.7|49001.7|48991.2|48984.2|45
1760931000000|2025-10-20 03:30:00|48999.3|48992.3|49016.2|49009.2|49037.1|49030.1|48991.5|48984.5|156
1760931300000|2025-10-20 03:35:00|49018.7|49011.7|48968.8|48961.8|49031.2|49024.2|48966.1|48959.1|118
1760931600000|2025-10-20 03:40:00|48971.3|48964.3|48986.4|48979.4|48988.9|48981.9|48956.1|48949.1|151
1760931900000|2025-10-20 03:45:00|48985.7|48978.7|48992.1|48985.1|49016.2|49009.2|48973.6|48966.6|230
1760932200000|2025-10-20 03:50:00|48989.6|48982.6|48934.3|48927.3|49010.9|49003.9|48915.5|48908.5|240
1760932500000|2025-10-20 03:55:00|48931.8|48924.8|48900|48893|48940.8|48933.8|48872|48865|310
1760932800000|2025-10-20 04:00:00|48902.5|48895.5|48959.8|48952.8|48964.8|48957.8|48886.2|48879.2|178
1760933100000|2025-10-20 04:05:00|48962.3|48955.3|48988.7|48981.7|49026.3|49019.3|48959.8|48952.8|231
1760933400000|2025-10-20 04:10:00|48986.2|48979.2|49026.3|49019.3|49026.5|49019.5|48986.1|48979.1|161
1760933700000|2025-10-20 04:15:00|49026.1|49019.1|49001.4|48994.4|49031.4|49024.4|48987.7|48980.7|135
1760934000000|2025-10-20 04:20:00|48998.9|48991.9|48998.7|48991.7|49002.8|48995.8|48986.6|48979.6|57
1760934300000|2025-10-20 04:25:00|49001.2|48994.2|48999.7|48992.7|49014.2|49007.2|48981.2|48974.2|114
1760934600000|2025-10-20 04:30:00|48997.2|48990.2|48934.5|48927.5|48999.7|48992.7|48932.7|48925.7|85
1760934900000|2025-10-20 04:35:00|48932|48925|48916.6|48909.6|48963|48956|48911.9|48904.9|167
1760935200000|2025-10-20 04:40:00|48916.5|48909.5|48940.4|48933.4|48940.4|48933.4|48887.6|48880.6|212
1760935500000|2025-10-20 04:45:00|48942.9|48935.9|48901.9|48894.9|48942.9|48935.9|48893|48886|75
1760935800000|2025-10-20 04:50:00|48904.4|48897.4|48949.2|48942.2|48962.9|48955.9|48900.2|48893.2|48
1760936100000|2025-10-20 04:55:00|48948.3|48941.3|48963.7|48956.7|48972.4|48965.4|48948.3|48941.3|33
1760936400000|2025-10-20 05:00:00|48961.2|48954.2|48968.6|48961.6|48972.4|48965.4|48945.2|48938.2|113
1760936700000|2025-10-20 05:05:00|48967.6|48960.6|48993.6|48986.6|49003.6|48996.6|48954.7|48947.7|116
1760937000000|2025-10-20 05:10:00|48994.3|48987.3|48982.2|48975.2|49002.2|48995.2|48971.3|48964.3|68
1760937300000|2025-10-20 05:15:00|48984.7|48977.7|48991.1|48984.1|49006.2|48999.2|48981.8|48974.8|60
1760937600000|2025-10-20 05:20:00|48986.1|48979.1|49006.3|48999.3|49026.6|49019.6|48983.6|48976.6|108
1760937900000|2025-10-20 05:25:00|49008.8|49001.8|49006.2|48999.2|49015.4|49008.4|48996.1|48989.1|100
1760938200000|2025-10-20 05:30:00|49003.7|48996.7|49011.7|49004.7|49018.9|49011.9|48977|48970|144
1760938500000|2025-10-20 05:35:00|49014.2|49007.2|49011.9|49004.9|49033.3|49026.3|48998.8|48991.8|141
1760938800000|2025-10-20 05:40:00|49014.4|49007.4|49063|49056|49065.5|49058.5|49011.7|49004.7|304
1760939100000|2025-10-20 05:45:00|49065.5|49058.5|49097.1|49090.1|49103|49096|49058.7|49051.7|324
1760939400000|2025-10-20 05:50:00|49102.1|49095.1|49106.7|49099.7|49118.1|49111.1|49091.1|49084.1|390
1760939700000|2025-10-20 05:55:00|49106.5|49099.5|49105.7|49098.7|49111.5|49104.5|49093.7|49086.7|275
1760940000000|2025-10-20 06:00:00|49103.2|49096.2|49056.8|49049.8|49103.2|49096.2|49031.4|49024.4|335
1760940300000|2025-10-20 06:05:00|49059.3|49052.3|49035.7|49028.7|49062.2|49055.2|49021.7|49014.7|178
1760940600000|2025-10-20 06:10:00|49035.1|49028.1|49076.4|49069.4|49082.5|49075.5|49028.7|49021.7|202
1760940900000|2025-10-20 06:15:00|49076.5|49069.5|49087.8|49080.8|49087.8|49080.8|49066.2|49059.2|174
1760941200000|2025-10-20 06:20:00|49085.3|49078.3|49140.3|49133.3|49153.1|49146.1|49082.2|49075.2|350
1760941500000|2025-10-20 06:25:00|49137.8|49130.8|49187.2|49180.2|49190.6|49183.6|49132|49125|547
1760941800000|2025-10-20 06:30:00|49202.2|49195.2|49246.1|49239.1|49255.4|49248.4|49190.6|49183.6|1369
1760942100000|2025-10-20 06:35:00|49248.6|49241.6|49281.4|49274.4|49298|49291|49246.2|49239.2|455
1760942400000|2025-10-20 06:40:00|49283.9|49276.9|49258.5|49251.5|49289.9|49282.9|49235.1|49228.1|485
1760942700000|2025-10-20 06:45:00|49261|49254|49223.9|49216.9|49265.3|49258.3|49216.7|49209.7|328
1760943000000|2025-10-20 06:50:00|49224|49217|49252.5|49245.5|49262.9|49255.9|49220|49213|86
1760943300000|2025-10-20 06:55:00|49255|49248|49225.5|49218.5|49265|49258|49217.9|49210.9|190
1760943600000|2025-10-20 07:00:00|49228|49221|49244.2|49237.2|49256.1|49249.1|49192.9|49185.9|333
1760943900000|2025-10-20 07:05:00|49243.3|49236.3|49249|49242|49257.5|49250.5|49233.8|49226.8|156
1760944200000|2025-10-20 07:10:00|49246.5|49239.5|49268.7|49261.7|49293.5|49286.5|49246.5|49239.5|251
1760944500000|2025-10-20 07:15:00|49276.2|49269.2|49265.2|49258.2|49292.4|49285.4|49262.2|49255.2|141
1760944800000|2025-10-20 07:20:00|49267.7|49260.7|49238.7|49231.7|49275|49268|49230.3|49223.3|221
1760945100000|2025-10-20 07:25:00|49236.2|49229.2|49285.5|49278.5|49288|49281|49222.8|49215.8|156
1760945400000|2025-10-20 07:30:00|49283|49276|49288.7|49281.7|49291.8|49284.8|49257.8|49250.8|120
1760945700000|2025-10-20 07:35:00|49291.2|49284.2|49281.8|49274.8|49301.9|49294.9|49279.3|49272.3|41
1760946000000|2025-10-20 07:40:00|49279.3|49272.3|49250.7|49243.7|49287.1|49280.1|49241.1|49234.1|32
1760946300000|2025-10-20 07:45:00|49260.7|49253.7|49247.6|49240.6|49260.7|49253.7|49216.6|49209.6|84
1760946600000|2025-10-20 07:50:00|49250.1|49243.1|49256.5|49249.5|49271.1|49264.1|49245|49238|60
1760946900000|2025-10-20 07:55:00|49254|49247|49281.3|49274.3|49293.7|49286.7|49236.4|49229.4|143
1760947200000|2025-10-20 08:00:00|49278.8|49271.8|49238.5|49231.5|49301.5|49294.5|49225.3|49218.3|256
1760947500000|2025-10-20 08:05:00|49236|49229|49220.8|49213.8|49261.2|49254.2|49214.6|49207.6|88
1760947800000|2025-10-20 08:10:00|49223.3|49216.3|49234.4|49227.4|49236.9|49229.9|49194.8|49187.8|133
1760948100000|2025-10-20 08:15:00|49234.2|49227.2|49213.9|49206.9|49249.4|49242.4|49200.8|49193.8|66
1760948400000|2025-10-20 08:20:00|49216.4|49209.4|49197.6|49190.6|49236.1|49229.1|49185.8|49178.8|190
1760948700000|2025-10-20 08:25:00|49200.1|49193.1|49188.3|49181.3|49210.3|49203.3|49171.3|49164.3|129
1760949000000|2025-10-20 08:30:00|49190.8|49183.8|49186.7|49179.7|49217.9|49210.9|49183.5|49176.5|63
1760949300000|2025-10-20 08:35:00|49189.2|49182.2|49177.1|49170.1|49199.8|49192.8|49156.2|49149.2|87
1760949600000|2025-10-20 08:40:00|49179.6|49172.6|49136.3|49129.3|49192.4|49185.4|49131.1|49124.1|160
1760949900000|2025-10-20 08:45:00|49135.5|49128.5|49078.8|49071.8|49156.1|49149.1|49077.6|49070.6|148
1760950200000|2025-10-20 08:50:00|49081.3|49074.3|49113.6|49106.6|49114.3|49107.3|49063.6|49056.6|139
1760950500000|2025-10-20 08:55:00|49114.7|49107.7|49107.7|49100.7|49139.2|49132.2|49104.2|49097.2|25
1760950800000|2025-10-20 09:00:00|49107.5|49100.5|49134.5|49127.5|49135.3|49128.3|49069.2|49062.2|93
1760951100000|2025-10-20 09:05:00|49137|49130|49095.2|49088.2|49139.5|49132.5|49068.7|49061.7|62
1760951400000|2025-10-20 09:10:00|49097.7|49090.7|49122.1|49115.1|49122.1|49115.1|49095.2|49088.2|14
1760951700000|2025-10-20 09:15:00|49124.6|49117.6|49162.9|49155.9|49165.3|49158.3|49115.1|49108.1|22
1760952000000|2025-10-20 09:20:00|49160.4|49153.4|49195.1|49188.1|49195.1|49188.1|49153.7|49146.7|73
1760952300000|2025-10-20 09:25:00|49192.6|49185.6|49186.2|49179.2|49206.6|49199.6|49183.7|49176.7|106
1760952600000|2025-10-20 09:30:00|49188.7|49181.7|49178.8|49171.8|49198.7|49191.7|49171.3|49164.3|17
1760952900000|2025-10-20 09:35:00|49179|49172|49165.2|49158.2|49186.4|49179.4|49147.7|49140.7|37
1760953200000|2025-10-20 09:40:00|49167.7|49160.7|49175.5|49168.5|49185.1|49178.1|49156.1|49149.1|32
1760953500000|2025-10-20 09:45:00|49173|49166|49202.8|49195.8|49203.9|49196.9|49170.6|49163.6|13
1760953800000|2025-10-20 09:50:00|49205.3|49198.3|49234.5|49227.5|49237.4|49230.4|49199.2|49192.2|51
1760954100000|2025-10-20 09:55:00|49237|49230|49267.2|49260.2|49281.7|49274.7|49234.5|49227.5|68
1760954400000|2025-10-20 10:00:00|49267.8|49260.8|49263.6|49256.6|49299.8|49292.8|49258.6|49251.6|53
1760954700000|2025-10-20 10:05:00|49266.1|49259.1|49291.1|49284.1|49291.2|49284.2|49261.2|49254.2|34
1760955000000|2025-10-20 10:10:00|49296.1|49289.1|49306.4|49299.4|49328.1|49321.1|49292.8|49285.8|131
1760955300000|2025-10-20 10:15:00|49303.9|49296.9|49287.5|49280.5|49311.1|49304.1|49274.3|49267.3|153
1760955600000|2025-10-20 10:20:00|49290|49283|49288.9|49281.9|49292.3|49285.3|49266.4|49259.4|15
1760955900000|2025-10-20 10:25:00|49288.8|49281.8|49286.1|49279.1|49296.4|49289.4|49276.1|49269.1|8
1760956200000|2025-10-20 10:30:00|49288.6|49281.6|49333.8|49326.8|49335.4|49328.4|49278.6|49271.6|72
1760956500000|2025-10-20 10:35:00|49336.3|49329.3|49321.4|49314.4|49351.1|49344.1|49311.4|49304.4|192
1760956800000|2025-10-20 10:40:00|49318.9|49311.9|49295.1|49288.1|49330.9|49323.9|49278|49271|19
1760957100000|2025-10-20 10:45:00|49292.6|49285.6|49274.1|49267.1|49302.7|49295.7|49260.4|49253.4|44
1760957400000|2025-10-20 10:50:00|49276.6|49269.6|49272.1|49265.1|49276.6|49269.6|49234.5|49227.5|48
1760957700000|2025-10-20 10:55:00|49274.6|49267.6|49246.3|49239.3|49274.6|49267.6|49240.5|49233.5|18
1760958000000|2025-10-20 11:00:00|49247.2|49240.2|49262.7|49255.7|49275.3|49268.3|49236.6|49229.6|54
1760958300000|2025-10-20 11:05:00|49255.2|49248.2|49293.6|49286.6|49295.9|49288.9|49236.2|49229.2|88
1760958600000|2025-10-20 11:10:00|49296.1|49289.1|49298.7|49291.7|49310.1|49303.1|49285.6|49278.6|22
1760958900000|2025-10-20 11:15:00|49296.2|49289.2|49302.2|49295.2|49321.2|49314.2|49293.9|49286.9|71
1760959200000|2025-10-20 11:20:00|49304.7|49297.7|49301.8|49294.8|49307.4|49300.4|49296.8|49289.8|31
1760959500000|2025-10-20 11:25:00|49304.3|49297.3|49318.8|49311.8|49327.5|49320.5|49301.8|49294.8|65
1760959800000|2025-10-20 11:30:00|49319|49312|49316.1|49309.1|49321.2|49314.2|49304.9|49297.9|21
1760960100000|2025-10-20 11:35:00|49316.2|49309.2|49297.3|49290.3|49318.8|49311.8|49294.4|49287.4|14
1760960400000|2025-10-20 11:40:00|49299.8|49292.8|49299.5|49292.5|49313.7|49306.7|49291.4|49284.4|16
1760960700000|2025-10-20 11:45:00|49297|49290|49311.2|49304.2|49317.7|49310.7|49296.8|49289.8|30
1760961000000|2025-10-20 11:50:00|49313.7|49306.7|49378.8|49371.8|49388|49381|49311.2|49304.2|250
1760961300000|2025-10-20 11:55:00|49378|49371|49357.2|49350.2|49378.7|49371.7|49352.1|49345.1|28
1760961600000|2025-10-20 12:00:00|49359.7|49352.7|49342|49335|49362.2|49355.2|49321.9|49314.9|40
1760961900000|2025-10-20 12:05:00|49344.5|49337.5|49358.9|49351.9|49358.9|49351.9|49323.7|49316.7|130
1760962200000|2025-10-20 12:10:00|49361.4|49354.4|49349.8|49342.8|49376.1|49369.1|49349.2|49342.2|70
1760962500000|2025-10-20 12:15:00|49349.4|49342.4|49348.5|49341.5|49361.4|49354.4|49331.3|49324.3|139
1760962800000|2025-10-20 12:20:00|49346|49339|49354.9|49347.9|49372.7|49365.7|49346|49339|44
1760963100000|2025-10-20 12:25:00|49357.4|49350.4|49346.8|49339.8|49362.4|49355.4|49338.8|49331.8|19
1760963400000|2025-10-20 12:30:00|49344.3|49337.3|49344.9|49337.9|49357.8|49350.8|49331.7|49324.7|42
1760963700000|2025-10-20 12:35:00|49342.4|49335.4|49341.9|49334.9|49355.1|49348.1|49335.8|49328.8|78
1760964000000|2025-10-20 12:40:00|49344.4|49337.4|49329.3|49322.3|49356.8|49349.8|49325.9|49318.9|55
1760964300000|2025-10-20 12:45:00|49326.8|49319.8|49318.1|49311.1|49362.9|49355.9|49315.6|49308.6|124
1760964600000|2025-10-20 12:50:00|49320.6|49313.6|49362.2|49355.2|49362.2|49355.2|49306.2|49299.2|161
1760964900000|2025-10-20 12:55:00|49362.5|49355.5|49401.4|49394.4|49415.4|49408.4|49362.5|49355.5|261
1760965200000|2025-10-20 13:00:00|49406.4|49399.4|49454.1|49447.1|49472.5|49465.5|49385.6|49378.6|382
1760965500000|2025-10-20 13:05:00|49456.6|49449.6|49461.3|49454.3|49487.3|49480.3|49445.9|49438.9|233
1760965800000|2025-10-20 13:10:00|49463.8|49456.8|49441.7|49434.7|49466.2|49459.2|49428.7|49421.7|80
1760966100000|2025-10-20 13:15:00|49444.2|49437.2|49424.1|49417.1|49446.7|49439.7|49416.3|49409.3|59
1760966400000|2025-10-20 13:20:00|49421.6|49414.6|49432.3|49425.3|49453.9|49446.9|49416.4|49409.4|93
1760966700000|2025-10-20 13:25:00|49434.8|49427.8|49444.1|49437.1|49459.7|49452.7|49425.3|49418.3|310
1760967000000|2025-10-20 13:30:00|49441.6|49434.6|49514.3|49507.3|49529.5|49522.5|49441.6|49434.6|829
1760967300000|2025-10-20 13:35:00|49516.8|49509.8|49547.7|49540.7|49570.6|49563.6|49507.7|49500.7|427
1760967600000|2025-10-20 13:40:00|49555.2|49548.2|49543.6|49536.6|49571.7|49564.7|49522.9|49515.9|126
1760967900000|2025-10-20 13:45:00|49546.1|49539.1|49596|49589|49613|49606|49541.4|49534.4|547
1760968200000|2025-10-20 13:50:00|49598.5|49591.5|49591.8|49584.8|49598.6|49591.6|49569.3|49562.3|83
1760968500000|2025-10-20 13:55:00|49594.3|49587.3|49569.2|49562.2|49594.8|49587.8|49537|49530|144
1760968800000|2025-10-20 14:00:00|49574.2|49567.2|49587.6|49580.6|49595|49588|49557.4|49550.4|116
1760969100000|2025-10-20 14:05:00|49590.1|49583.1|49593.9|49586.9|49597.6|49590.6|49559.7|49552.7|87
1760969400000|2025-10-20 14:10:00|49592.9|49585.9|49583|49576|49602.7|49595.7|49569.1|49562.1|52
1760969700000|2025-10-20 14:15:00|49580.5|49573.5|49569.3|49562.3|49586.6|49579.6|49548.9|49541.9|97
1760970000000|2025-10-20 14:20:00|49566.8|49559.8|49586.7|49579.7|49599|49592|49557.1|49550.1|85
1760970300000|2025-10-20 14:25:00|49589.2|49582.2|49652.3|49645.3|49657.8|49650.8|49581.6|49574.6|159
1760970600000|2025-10-20 14:30:00|49654.8|49647.8|49658.9|49651.9|49697.6|49690.6|49641.4|49634.4|759
1760970900000|2025-10-20 14:35:00|49656.4|49649.4|49691.3|49684.3|49691.5|49684.5|49639.5|49632.5|119
1760971200000|2025-10-20 14:40:00|49688.8|49681.8|49721.9|49714.9|49749|49742|49686.3|49679.3|152
1760971500000|2025-10-20 14:45:00|49721.6|49714.6|49754.9|49747.9|49755.5|49748.5|49709|49702|130
1760971800000|2025-10-20 14:50:00|49752.4|49745.4|49726.9|49719.9|49752.4|49745.4|49718.6|49711.6|104
1760972100000|2025-10-20 14:55:00|49729.4|49722.4|49746.2|49739.2|49768|49761|49722.2|49715.2|279
1760972400000|2025-10-20 15:00:00|49743.7|49736.7|49707.5|49700.5|49743.8|49736.8|49696.8|49689.8|183
1760972700000|2025-10-20 15:05:00|49710|49703|49725|49718|49741.7|49734.7|49697.1|49690.1|129
1760973000000|2025-10-20 15:10:00|49722.5|49715.5|49674.5|49667.5|49726.6|49719.6|49674.5|49667.5|189
1760973300000|2025-10-20 15:15:00|49677|49670|49701.2|49694.2|49712.9|49705.9|49671.9|49664.9|62
1760973600000|2025-10-20 15:20:00|49698.7|49691.7|49710.3|49703.3|49718.2|49711.2|49693.1|49686.1|98
1760973900000|2025-10-20 15:25:00|49712.8|49705.8|49698.7|49691.7|49719.4|49712.4|49688.8|49681.8|52
1760974200000|2025-10-20 15:30:00|49701.2|49694.2|49721.4|49714.4|49721.4|49714.4|49686.1|49679.1|110
1760974500000|2025-10-20 15:35:00|49721.3|49714.3|49707.1|49700.1|49729.1|49722.1|49688.6|49681.6|163
1760974800000|2025-10-20 15:40:00|49709.6|49702.6|49707.5|49700.5|49718.9|49711.9|49693|49686|81
1760975100000|2025-10-20 15:45:00|49705|49698|49721.7|49714.7|49721.7|49714.7|49701.9|49694.9|91
1760975400000|2025-10-20 15:50:00|49719.2|49712.2|49682.8|49675.8|49729.9|49722.9|49641.1|49634.1|343
1760975700000|2025-10-20 15:55:00|49680.3|49673.3|49660.4|49653.4|49685.5|49678.5|49634.8|49627.8|45
1760976000000|2025-10-20 16:00:00|49662.9|49655.9|49662.2|49655.2|49675.4|49668.4|49641.7|49634.7|139
1760976300000|2025-10-20 16:05:00|49664.7|49657.7|49654.7|49647.7|49684.5|49677.5|49651.7|49644.7|37
1760976600000|2025-10-20 16:10:00|49652.2|49645.2|49662.4|49655.4|49663.1|49656.1|49639.4|49632.4|19
1760976900000|2025-10-20 16:15:00|49664.9|49657.9|49681.3|49674.3|49684.8|49677.8|49652.6|49645.6|46
1760977200000|2025-10-20 16:20:00|49678.8|49671.8|49657.1|49650.1|49686.3|49679.3|49653.6|49646.6|37
1760977500000|2025-10-20 16:25:00|49658.1|49651.1|49691.6|49684.6|49694.3|49687.3|49654.2|49647.2|106
1760977800000|2025-10-20 16:30:00|49689.1|49682.1|49660.9|49653.9|49695.3|49688.3|49653.4|49646.4|32
1760978100000|2025-10-20 16:35:00|49663.4|49656.4|49662.8|49655.8|49666.9|49659.9|49644.8|49637.8|90
1760978400000|2025-10-20 16:40:00|49660.3|49653.3|49667.4|49660.4|49686.9|49679.9|49659.9|49652.9|27
1760978700000|2025-10-20 16:45:00|49667.1|49660.1|49689.4|49682.4|49692.9|49685.9|49660.3|49653.3|58
1760979000000|2025-10-20 16:50:00|49686.9|49679.9|49674.3|49667.3|49689.4|49682.4|49667.1|49660.1|67
1760979300000|2025-10-20 16:55:00|49671.8|49664.8|49673.5|49666.5|49682.3|49675.3|49662.4|49655.4|30
1760979600000|2025-10-20 17:00:00|49671|49664|49700.5|49693.5|49703|49696|49671|49664|40
1760979900000|2025-10-20 17:05:00|49698|49691|49690.6|49683.6|49704.3|49697.3|49686.6|49679.6|96
1760980200000|2025-10-20 17:10:00|49691.4|49684.4|49698.8|49691.8|49710.8|49703.8|49687.1|49680.1|40
1760980500000|2025-10-20 17:15:00|49696.3|49689.3|49707|49700|49717.1|49710.1|49695.6|49688.6|54
1760980800000|2025-10-20 17:20:00|49704.5|49697.5|49710.3|49703.3|49710.7|49703.7|49691.3|49684.3|28
1760981100000|2025-10-20 17:25:00|49712.8|49705.8|49694.6|49687.6|49712.8|49705.8|49692.1|49685.1|19
1760981400000|2025-10-20 17:30:00|49699.6|49692.6|49693.7|49686.7|49699.6|49692.6|49681.4|49674.4|17
1760981700000|2025-10-20 17:35:00|49691.2|49684.2|49686.8|49679.8|49698.6|49691.6|49686.1|49679.1|22
1760982000000|2025-10-20 17:40:00|49689.3|49682.3|49699.9|49692.9|49702.2|49695.2|49686.5|49679.5|41
1760982300000|2025-10-20 17:45:00|49700.4|49693.4|49723.5|49716.5|49727.6|49720.6|49696|49689|34
1760982600000|2025-10-20 17:50:00|49724.2|49717.2|49686.4|49679.4|49726.1|49719.1|49686.4|49679.4|31
1760982900000|2025-10-20 17:55:00|49688.9|49681.9|49689.7|49682.7|49699.7|49692.7|49685|49678|22
1760983200000|2025-10-20 18:00:00|49687.2|49680.2|49707.6|49700.6|49711.8|49704.8|49684.7|49677.7|30
1760983500000|2025-10-20 18:05:00|49710.1|49703.1|49718.9|49711.9|49718.9|49711.9|49699.3|49692.3|55
1760983800000|2025-10-20 18:10:00|49719.2|49712.2|49712|49705|49721.7|49714.7|49707.9|49700.9|18
1760984100000|2025-10-20 18:15:00|49711.7|49704.7|49695|49688|49717.1|49710.1|49690.9|49683.9|25
1760984400000|2025-10-20 18:20:00|49694.2|49687.2|49680.8|49673.8|49694.2|49687.2|49673|49666|21
1760984700000|2025-10-20 18:25:00|49685.8|49678.8|49683.3|49676.3|49688.9|49681.9|49662.6|49655.6|52
1760985000000|2025-10-20 18:30:00|49685.8|49678.8|49686.6|49679.6|49691.6|49684.6|49677.6|49670.6|39
1760985300000|2025-10-20 18:35:00|49691.6|49684.6|49682.7|49675.7|49694.1|49687.1|49677.7|49670.7|43
1760985600000|2025-10-20 18:40:00|49680.2|49673.2|49671.4|49664.4|49682.7|49675.7|49665.8|49658.8|30
1760985900000|2025-10-20 18:45:00|49672.4|49665.4|49661.4|49654.4|49672.4|49665.4|49649.8|49642.8|28
1760986200000|2025-10-20 18:50:00|49661.3|49654.3|49661.1|49654.1|49666.5|49659.5|49646.2|49639.2|20
1760986500000|2025-10-20 18:55:00|49663.6|49656.6|49676.1|49669.1|49686.1|49679.1|49663.6|49656.6|78
1760986800000|2025-10-20 19:00:00|49671.1|49664.1|49678.8|49671.8|49683.7|49676.7|49661.1|49654.1|44
1760987100000|2025-10-20 19:05:00|49681.3|49674.3|49692.8|49685.8|49692.8|49685.8|49671.5|49664.5|58
1760987400000|2025-10-20 19:10:00|49690.3|49683.3|49670.3|49663.3|49690.3|49683.3|49662.1|49655.1|33
1760987700000|2025-10-20 19:15:00|49667.8|49660.8|49651.1|49644.1|49670.3|49663.3|49646.1|49639.1|48
1760988000000|2025-10-20 19:20:00|49646.1|49639.1|49637.2|49630.2|49648.6|49641.6|49627.1|49620.1|39
1760988300000|2025-10-20 19:25:00|49639.7|49632.7|49655.2|49648.2|49671.5|49664.5|49639.7|49632.7|51
1760988600000|2025-10-20 19:30:00|49652.7|49645.7|49652.3|49645.3|49655.2|49648.2|49636.9|49629.9|26
1760988900000|2025-10-20 19:35:00|49649.8|49642.8|49656.1|49649.1|49657.8|49650.8|49639.8|49632.8|52
1760989200000|2025-10-20 19:40:00|49653.6|49646.6|49641.3|49634.3|49663.6|49656.6|49638|49631|58
1760989500000|2025-10-20 19:45:00|49643.8|49636.8|49653.2|49646.2|49658.3|49651.3|49638.8|49631.8|32
1760989800000|2025-10-20 19:50:00|49655.7|49648.7|49656.4|49649.4|49661.5|49654.5|49647.2|49640.2|118
1760990100000|2025-10-20 19:55:00|49653.9|49646.9|49633.7|49626.7|49653.9|49646.9|49628.7|49621.7|212
1760990400000|2025-10-20 20:00:00|49631.2|49624.2|49654.7|49647.7|49662.6|49655.6|49610.9|49603.9|160
1760990700000|2025-10-20 20:05:00|49652.2|49645.2|49640.2|49633.2|49660.2|49653.2|49638|49631|60
1760991000000|2025-10-20 20:10:00|49632.7|49625.7|49639.4|49632.4|49647.7|49640.7|49629.8|49622.8|27
1760991300000|2025-10-20 20:15:00|49636.9|49629.9|49649.8|49642.8|49652.1|49645.1|49634.4|49627.4|6
1760991600000|2025-10-20 20:20:00|49650.2|49643.2|49642.3|49635.3|49652.7|49645.7|49632.7|49625.7|8
1760991900000|2025-10-20 20:25:00|49639.8|49632.8|49652.6|49645.6|49655.1|49648.1|49639|49632|23
1760992200000|2025-10-20 20:30:00|49655.1|49648.1|49663|49656|49668|49661|49648.8|49641.8|17
1760992500000|2025-10-20 20:35:00|49668|49661|49692.2|49685.2|49695.2|49688.2|49667.9|49660.9|35
1760992800000|2025-10-20 20:40:00|49692.9|49685.9|49684.7|49677.7|49692.9|49685.9|49669.3|49662.3|1
1760993100000|2025-10-20 20:45:00|49684.3|49677.3|49690.1|49683.1|49692.8|49685.8|49675.3|49668.3|37
1760993400000|2025-10-20 20:50:00|49687.6|49680.6|49663|49656|49690.3|49683.3|49658|49651|19
1760993700000|2025-10-20 20:55:00|49662.8|49655.8|49626.3|49596.3|49670.3|49663.3|49601.2|49593.8|252
1760994000000|2025-10-20 21:00:00|49622.6|49592.6|49629.4|49599.4|49629.6|49599.6|49620.8|49590.8|0
1760994300000|2025-10-20 21:05:00|49629.1|49599.1|49630.9|49600.9|49636.9|49606.9|49628.8|49598.8|0
1760994600000|2025-10-20 21:10:00|49630.8|49600.8|49632.5|49602.5|49632.5|49602.5|49630.6|49600.6|0
1760994900000|2025-10-20 21:15:00|49632.4|49602.4|49633.3|49603.3|49635.7|49605.7|49631.7|49601.7|0
1760995200000|2025-10-20 21:20:00|49633.4|49603.4|49634|49604|49634.3|49604.3|49633.4|49603.4|0
1760995500000|2025-10-20 21:25:00|49634.3|49604.3|49630.6|49600.6|49634.4|49604.4|49629.6|49599.6|0
1760995800000|2025-10-20 21:30:00|49631.3|49601.3|49631.7|49601.7|49632.8|49602.8|49631.2|49601.2|0
1760996100000|2025-10-20 21:35:00|49631.9|49601.9|49634.4|49604.4|49634.4|49604.4|49631.7|49601.7|0
1760996400000|2025-10-20 21:40:00|49635.8|49605.8|49635.3|49605.3|49636.5|49606.5|49634.4|49604.4|0
1760996700000|2025-10-20 21:45:00|49635.2|49605.2|49635.4|49605.4|49635.4|49605.4|49635.1|49605.1|0
1760997000000|2025-10-20 21:50:00|49635.5|49605.5|49636.3|49606.3|49636.8|49606.8|49635.5|49605.5|0
1760997300000|2025-10-20 21:55:00|49636.2|49606.2|49635.8|49605.8|49636.2|49606.2|49634.8|49604.8|0
1760997600000|2025-10-20 22:00:00|49628.6|49598.6|49649.5|49634.5|49675.5|49660.5|49625.1|49595.1|20
1760997900000|2025-10-20 22:05:00|49652|49637|49641.7|49626.7|49653.9|49638.9|49636.7|49621.7|13
1760998200000|2025-10-20 22:10:00|49644.2|49629.2|49613|49598|49645.5|49630.5|49611.3|49596.3|9
1760998500000|2025-10-20 22:15:00|49615.5|49600.5|49635.1|49620.1|49635.1|49620.1|49612|49597|1
1760998800000|2025-10-20 22:20:00|49632.6|49617.6|49642.7|49627.7|49652|49637|49620.5|49605.5|15
1760999100000|2025-10-20 22:25:00|49645.2|49630.2|49636.9|49621.9|49647.7|49632.7|49625.8|49610.8|4
1760999400000|2025-10-20 22:30:00|49634.4|49619.4|49633.4|49618.4|49639.7|49624.7|49631.9|49616.9|1
1760999700000|2025-10-20 22:35:00|49635.9|49620.9|49620.6|49605.6|49635.9|49620.9|49615.9|49600.9|1
1761000000000|2025-10-20 22:40:00|49621.6|49606.6|49638.6|49623.6|49643.6|49628.6|49621.6|49606.6|1
1761000300000|2025-10-20 22:45:00|49638.5|49623.5|49638.1|49623.1|49638.5|49623.5|49635.6|49620.6|0
1761000600000|2025-10-20 22:50:00|49635.6|49620.6|49622.8|49607.8|49652.9|49637.9|49617.9|49602.9|18
1761000900000|2025-10-20 22:55:00|49622.4|49607.4|49633.4|49618.4|49635.9|49620.9|49614.9|49599.9|5
1761001200000|2025-10-20 23:00:00|49633.3|49618.3|49665.8|49650.8|49675.7|49660.7|49630.8|49615.8|43
1761001500000|2025-10-20 23:05:00|49665.9|49650.9|49653.9|49638.9|49668.4|49653.4|49650|49635|11
1761001800000|2025-10-20 23:10:00|49655.2|49640.2|49675.4|49660.4|49678.2|49663.2|49651.8|49636.8|21
1761002100000|2025-10-20 23:15:00|49676.2|49661.2|49665.7|49650.7|49676.2|49661.2|49655.2|49640.2|18
1761002400000|2025-10-20 23:20:00|49675.7|49660.7|49687.6|49672.6|49687.6|49672.6|49673.2|49658.2|22
1761002700000|2025-10-20 23:25:00|49687.9|49672.9|49694.8|49679.8|49709.3|49694.3|49687.9|49672.9|52
1761003000000|2025-10-20 23:30:00|49702.3|49687.3|49750.4|49743.4|49753|49746|49702.3|49687.3|7136
1761003300000|2025-10-20 23:35:00|49751|49744|49739.8|49732.8|49752.2|49745.2|49715|49708|57
1761003600000|2025-10-20 23:40:00|49740.7|49733.7|49800.6|49793.6|49803.1|49796.1|49730.8|49723.8|221
1761003900000|2025-10-20 23:45:00|49798.1|49791.1|49745.4|49738.4|49798.1|49791.1|49705.4|49698.4|334
1761004200000|2025-10-20 23:50:00|49745.2|49738.2|49762.6|49755.6|49765.2|49758.2|49721.7|49714.7|114
1761004500000|2025-10-20 23:55:00|49764.4|49757.4|49822.2|49815.2|49832.6|49825.6|49725.2|49718.2|260
1761004800000|2025-10-21 00:00:00|49821.5|49814.5|49631|49624|49821.5|49814.5|49629.7|49622.7|1006
1761005100000|2025-10-21 00:05:00|49633.5|49626.5|49480.6|49473.6|49676.2|49669.2|49469.1|49462.1|430
1761005400000|2025-10-21 00:10:00|49483.1|49476.1|49553.9|49546.9|49635.3|49628.3|49483.1|49476.1|505
1761005700000|2025-10-21 00:15:00|49554.2|49547.2|49663.7|49656.7|49679.7|49672.7|49554.1|49547.1|303
1761006000000|2025-10-21 00:20:00|49661.2|49654.2|49610.4|49603.4|49666.5|49659.5|49591.2|49584.2|179
1761006300000|2025-10-21 00:25:00|49612.9|49605.9|49693.3|49686.3|49732.4|49725.4|49612.9|49605.9|223
1761006600000|2025-10-21 00:30:00|49690.8|49683.8|49630.2|49623.2|49713.2|49706.2|49597.4|49590.4|256
1761006900000|2025-10-21 00:35:00|49627.7|49620.7|49669.1|49662.1|49682.4|49675.4|49607.9|49600.9|174
1761007200000|2025-10-21 00:40:00|49671.6|49664.6|49736.1|49729.1|49757.2|49750.2|49649.1|49642.1|297
1761007500000|2025-10-21 00:45:00|49738.6|49731.6|49748.9|49741.9|49766.8|49759.8|49721.6|49714.6|134
1761007800000|2025-10-21 00:50:00|49746.4|49739.4|49787.4|49780.4|49787.8|49780.8|49706.2|49699.2|121
1761008100000|2025-10-21 00:55:00|49784.9|49777.9|49808.6|49801.6|49825.4|49818.4|49754.4|49747.4|217
1761008400000|2025-10-21 01:00:00|49808.7|49801.7|49859.5|49852.5|49875.3|49868.3|49791.4|49784.4|364
1761008700000|2025-10-21 01:05:00|49862|49855|49806.3|49799.3|49865.3|49858.3|49785.9|49778.9|131
1761009000000|2025-10-21 01:10:00|49803.8|49796.8|49729.5|49722.5|49807|49800|49729.5|49722.5|126
1761009300000|2025-10-21 01:15:00|49732|49725|49775.4|49768.4|49788.8|49781.8|49728.9|49721.9|102
1761009600000|2025-10-21 01:20:00|49772.9|49765.9|49802.9|49795.9|49817.9|49810.9|49759.4|49752.4|86
1761009900000|2025-10-21 01:25:00|49800.4|49793.4|49816.4|49809.4|49825.3|49818.3|49778.4|49771.4|67
1761010200000|2025-10-21 01:30:00|49818.9|49811.9|49837.9|49830.9|49840.7|49833.7|49806|49799|183
1761010500000|2025-10-21 01:35:00|49837.4|49830.4|49861.2|49854.2|49887.4|49880.4|49837|49830|196
1761010800000|2025-10-21 01:40:00|49858.7|49851.7|49909|49902|49914.7|49907.7|49856.2|49849.2|151
1761011100000|2025-10-21 01:45:00|49908.9|49901.9|49916.8|49909.8|49936.3|49929.3|49901.4|49894.4|271
1761011400000|2025-10-21 01:50:00|49916.6|49909.6|49924.6|49917.6|49931.3|49924.3|49916.2|49909.2|96
1761011700000|2025-10-21 01:55:00|49927.1|49920.1|49894.6|49887.6|49932.1|49925.1|49879.3|49872.3|150
1761012000000|2025-10-21 02:00:00|49897.1|49890.1|49904.7|49897.7|49922.5|49915.5|49897.1|49890.1|130
1761012300000|2025-10-21 02:05:00|49902.2|49895.2|49932.1|49925.1|49938.1|49931.1|49902.2|49895.2|105
1761012600000|2025-10-21 02:10:00|49929.6|49922.6|49921.1|49914.1|49932.1|49925.1|49911.2|49904.2|61
1761012900000|2025-10-21 02:15:00|49923.6|49916.6|49944.6|49937.6|49953|49946|49916.2|49909.2|78
1761013200000|2025-10-21 02:20:00|49942.1|49935.1|49948.7|49941.7|49977.9|49970.9|49939.4|49932.4|214
1761013500000|2025-10-21 02:25:00|49948.3|49941.3|49951.8|49944.8|49952.4|49945.4|49921.3|49914.3|72
1761013800000|2025-10-21 02:30:00|49949.3|49942.3|49906.8|49899.8|49956.6|49949.6|49906.8|49899.8|66
1761014100000|2025-10-21 02:35:00|49909.3|49902.3|49911.5|49904.5|49932.3|49925.3|49896.1|49889.1|56
1761014400000|2025-10-21 02:40:00|49911.8|49904.8|49851.1|49844.1|49911.8|49904.8|49851.1|49844.1|90
1761014700000|2025-10-21 02:45:00|49851.2|49844.2|49887.1|49880.1|49893.1|49886.1|49828.7|49821.7|164
1761015000000|2025-10-21 02:50:00|49882.1|49875.1|49898|49891|49900.5|49893.5|49859.9|49852.9|72
1761015300000|2025-10-21 02:55:00|49898.1|49891.1|49896|49889|49903|49896|49877.3|49870.3|27
1761015600000|2025-10-21 03:00:00|49898.5|49891.5|49901.4|49894.4|49904.6|49897.6|49887.1|49880.1|36
1761015900000|2025-10-21 03:05:00|49900.7|49893.7|49921.9|49914.9|49925|49918|49900.7|49893.7|36
1761016200000|2025-10-21 03:10:00|49921.2|49914.2|49939.7|49932.7|49942.5|49935.5|49914.6|49907.6|37
1761016500000|2025-10-21 03:15:00|49939.5|49932.5|49936.9|49929.9|49947.2|49940.2|49929|49922|113
1761016800000|2025-10-21 03:20:00|49939.4|49932.4|49938.7|49931.7|49946.4|49939.4|49936.2|49929.2|34
1761017100000|2025-10-21 03:25:00|49936.2|49929.2|49951.3|49944.3|49962.6|49955.6|49936.2|49929.2|96
1761017400000|2025-10-21 03:30:00|49953.8|49946.8|49937.5|49930.5|49956.3|49949.3|49894.9|49887.9|225
1761017700000|2025-10-21 03:35:00|49937.2|49930.2|49843.7|49836.7|49937.2|49930.2|49741.4|49734.4|439
1761018000000|2025-10-21 03:40:00|49844.2|49837.2|49755.6|49748.6|49845.5|49838.5|49694.5|49687.5|336
1761018300000|2025-10-21 03:45:00|49758.1|49751.1|49605.8|49598.8|49765.6|49758.6|49590.8|49583.8|365
1761018600000|2025-10-21 03:50:00|49608.3|49601.3|49609|49602|49643|49636|49508.4|49501.4|493
1761018900000|2025-10-21 03:55:00|49609.5|49602.5|49672.4|49665.4|49685.5|49678.5|49597|49590|185
1761019200000|2025-10-21 04:00:00|49671.6|49664.6|49659.7|49652.7|49678.9|49671.9|49578.9|49571.9|156
1761019500000|2025-10-21 04:05:00|49660|49653|49616.9|49609.9|49691.6|49684.6|49606|49599|129
1761019800000|2025-10-21 04:10:00|49619.4|49612.4|49533.1|49526.1|49626.9|49619.9|49453.6|49446.6|624
1761020100000|2025-10-21 04:15:00|49530.6|49523.6|49583.1|49576.1|49590.5|49583.5|49504.9|49497.9|226
1761020400000|2025-10-21 04:20:00|49585.6|49578.6|49596.4|49589.4|49628.7|49621.7|49550.9|49543.9|151
1761020700000|2025-10-21 04:25:00|49593.9|49586.9|49642.8|49635.8|49655.2|49648.2|49573.8|49566.8|88
1761021000000|2025-10-21 04:30:00|49643.3|49636.3|49575.2|49568.2|49664.3|49657.3|49556.2|49549.2|111
1761021300000|2025-10-21 04:35:00|49574.8|49567.8|49610.3|49603.3|49625.4|49618.4|49574.8|49567.8|110
1761021600000|2025-10-21 04:40:00|49612.8|49605.8|49613.8|49606.8|49619.2|49612.2|49570.3|49563.3|69
1761021900000|2025-10-21 04:45:00|49611.3|49604.3|49542.1|49535.1|49732.4|49725.4|49498.6|49491.6|825
1761022200000|2025-10-21 04:50:00|49539.6|49532.6|49524.4|49517.4|49622.9|49615.9|49521.9|49514.9|252
1761022500000|2025-10-21 04:55:00|49524.2|49517.2|49439.7|49432.7|49540|49533|49247.3|49240.3|990
1761022800000|2025-10-21 05:00:00|49437.2|49430.2|49437.1|49430.1|49474.8|49467.8|49291.4|49284.4|478
1761023100000|2025-10-21 05:05:00|49439.6|49432.6|49550.6|49543.6|49577.1|49570.1|49354.1|49347.1|519
1761023400000|2025-10-21 05:10:00|49553.1|49546.1|49504.9|49497.9|49604.5|49597.5|49483.7|49476.7|194
1761023700000|2025-10-21 05:15:00|49505.1|49498.1|49484.4|49477.4|49565|49558|49484.2|49477.2|168
1761024000000|2025-10-21 05:20:00|49485.1|49478.1|49497|49490|49532.4|49525.4|49485.1|49478.1|82
1761024300000|2025-10-21 05:25:00|49499.5|49492.5|49511.3|49504.3|49524.6|49517.6|49454|49447|136
1761024600000|2025-10-21 05:30:00|49510.4|49503.4|49445.5|49438.5|49530.2|49523.2|49443|49436|151
1761024900000|2025-10-21 05:35:00|49446|49439|49393.5|49386.5|49457.6|49450.6|49387.2|49380.2|113
1761025200000|2025-10-21 05:40:00|49394.2|49387.2|49302.1|49295.1|49406.7|49399.7|49289.7|49282.7|316
1761025500000|2025-10-21 05:45:00|49302.7|49295.7|49263.2|49256.2|49322.5|49315.5|49238.2|49231.2|533
1761025800000|2025-10-21 05:50:00|49265.7|49258.7|49312.3|49305.3|49312.6|49305.6|49150.2|49143.2|418
1761026100000|2025-10-21 05:55:00|49311.9|49304.9|49360.1|49353.1|49374.8|49367.8|49284.4|49277.4|262
1761026400000|2025-10-21 06:00:00|49362.6|49355.6|49294.7|49287.7|49388.5|49381.5|49277.1|49270.1|213
1761026700000|2025-10-21 06:05:00|49292.2|49285.2|49264|49257|49312.6|49305.6|49240.1|49233.1|337
1761027000000|2025-10-21 06:10:00|49266.5|49259.5|49214|49207|49285.3|49278.3|49201.7|49194.7|153
1761027300000|2025-10-21 06:15:00|49213.2|49206.2|49227.9|49220.9|49274.8|49267.8|49193.9|49186.9|219
1761027600000|2025-10-21 06:20:00|49232.9|49225.9|49314.5|49307.5|49335|49328|49228.6|49221.6|166
1761027900000|2025-10-21 06:25:00|49309.5|49302.5|49290.6|49283.6|49315|49308|49269.2|49262.2|241
1761028200000|2025-10-21 06:30:00|49293.1|49286.1|49262.8|49255.8|49318.1|49311.1|49246.9|49239.9|1734
1761028500000|2025-10-21 06:35:00|49265.3|49258.3|49254.9|49247.9|49291.6|49284.6|49241.8|49234.8|290
1761028800000|2025-10-21 06:40:00|49252.4|49245.4|49133.6|49126.6|49277.3|49270.3|49123.5|49116.5|648
1761029100000|2025-10-21 06:45:00|49134.5|49127.5|49199.1|49192.1|49230.3|49223.3|49092.9|49085.9|496
1761029400000|2025-10-21 06:50:00|49196.6|49189.6|49182|49175|49213.1|49206.1|49169.3|49162.3|89
1761029700000|2025-10-21 06:55:00|49179.5|49172.5|49138.8|49131.8|49192.6|49185.6|49135.2|49128.2|318
1761030000000|2025-10-21 07:00:00|49141.3|49134.3|49180.6|49173.6|49180.6|49173.6|49108.9|49101.9|118
1761030300000|2025-10-21 07:05:00|49178.1|49171.1|49169.1|49162.1|49188|49181|49149.6|49142.6|181
1761030600000|2025-10-21 07:10:00|49171.6|49164.6|49122.6|49115.6|49180.4|49173.4|49101.3|49094.3|219
1761030900000|2025-10-21 07:15:00|49122.3|49115.3|49184.8|49177.8|49188.9|49181.9|49122.3|49115.3|120
1761031200000|2025-10-21 07:20:00|49187.3|49180.3|49174.1|49167.1|49197.8|49190.8|49162.6|49155.6|132
1761031500000|2025-10-21 07:25:00|49174.4|49167.4|49200.1|49193.1|49206.9|49199.9|49167.3|49160.3|154
1761031800000|2025-10-21 07:30:00|49202.6|49195.6|49200.6|49193.6|49218.1|49211.1|49182.3|49175.3|147
1761032100000|2025-10-21 07:35:00|49198.1|49191.1|49154.6|49147.6|49224.7|49217.7|49154.2|49147.2|120
1761032400000|2025-10-21 07:40:00|49155.2|49148.2|49159.5|49152.5|49189.8|49182.8|49140.1|49133.1|95
1761032700000|2025-10-21 07:45:00|49162|49155|49152.4|49145.4|49167.9|49160.9|49115|49108|132
1761033000000|2025-10-21 07:50:00|49151.4|49144.4|49189.4|49182.4|49195.5|49188.5|49145|49138|66
1761033300000|2025-10-21 07:55:00|49191.9|49184.9|49169.5|49162.5|49212.4|49205.4|49155.5|49148.5|265
1761033600000|2025-10-21 08:00:00|49172|49165|49201.3|49194.3|49228.2|49221.2|49140.4|49133.4|305
1761033900000|2025-10-21 08:05:00|49198.8|49191.8|49194.2|49187.2|49222.6|49215.6|49140.7|49133.7|143
1761034200000|2025-10-21 08:10:00|49196.7|49189.7|49164.1|49157.1|49196.7|49189.7|49131.5|49124.5|87
1761034500000|2025-10-21 08:15:00|49164.5|49157.5|49117.3|49110.3|49167.8|49160.8|49100|49093|352
1761034800000|2025-10-21 08:20:00|49114.8|49107.8|49165.5|49158.5|49168|49161|49111.5|49104.5|78
1761035100000|2025-10-21 08:25:00|49163|49156|49193.7|49186.7|49207.9|49200.9|49146.8|49139.8|83
1761035400000|2025-10-21 08:30:00|49193.8|49186.8|49172.8|49165.8|49201.4|49194.4|49145.3|49138.3|123
1761035700000|2025-10-21 08:35:00|49167.8|49160.8|49191.9|49184.9|49199.4|49192.4|49165.3|49158.3|31
1761036000000|2025-10-21 08:40:00|49192.4|49185.4|49208.4|49201.4|49213.4|49206.4|49158.3|49151.3|170
1761036300000|2025-10-21 08:45:00|49205.9|49198.9|49254.5|49247.5|49259.7|49252.7|49195.6|49188.6|172
1761036600000|2025-10-21 08:50:00|49252|49245|49255.1|49248.1|49270.9|49263.9|49230.7|49223.7|131
1761036900000|2025-10-21 08:55:00|49257.6|49250.6|49217.6|49210.6|49267.9|49260.9|49196.1|49189.1|96
1761037200000|2025-10-21 09:00:00|49220.1|49213.1|49296.5|49289.5|49303.1|49296.1|49220.1|49213.1|97
1761037500000|2025-10-21 09:05:00|49293.5|49286.5|49297.8|49290.8|49307.7|49300.7|49265.6|49258.6|84
1761037800000|2025-10-21 09:10:00|49300.3|49293.3|49313.9|49306.9|49334|49327|49295|49288|127
1761038100000|2025-10-21 09:15:00|49311.4|49304.4|49307.4|49300.4|49317.4|49310.4|49291.6|49284.6|37
1761038400000|2025-10-21 09:20:00|49304.9|49297.9|49319|49312|49330.9|49323.9|49302.2|49295.2|152
1761038700000|2025-10-21 09:25:00|49321.5|49314.5|49340.3|49333.3|49342.9|49335.9|49320.4|49313.4|22
1761039000000|2025-10-21 09:30:00|49340.9|49333.9|49364.5|49357.5|49372.1|49365.1|49338.4|49331.4|62
1761039300000|2025-10-21 09:35:00|49362|49355|49343.8|49336.8|49377|49370|49329.7|49322.7|157
1761039600000|2025-10-21 09:40:00|49346.3|49339.3|49364.5|49357.5|49369.5|49362.5|49329.3|49322.3|55
1761039900000|2025-10-21 09:45:00|49362|49355|49378.3|49371.3|49398|49391|49362|49355|137
1761040200000|2025-10-21 09:50:00|49375.8|49368.8|49387|49380|49397.4|49390.4|49373.3|49366.3|72
1761040500000|2025-10-21 09:55:00|49384.5|49377.5|49359.5|49352.5|49389.4|49382.4|49359.5|49352.5|20
1761040800000|2025-10-21 10:00:00|49360.1|49353.1|49363.6|49356.6|49374.4|49367.4|49348.7|49341.7|20
1761041100000|2025-10-21 10:05:00|49361.1|49354.1|49347.5|49340.5|49366.3|49359.3|49344.4|49337.4|52
1761041400000|2025-10-21 10:10:00|49345|49338|49357.4|49350.4|49372.3|49365.3|49339.7|49332.7|5
1761041700000|2025-10-21 10:15:00|49359.9|49352.9|49362.4|49355.4|49377.3|49370.3|49353.9|49346.9|70
1761042000000|2025-10-21 10:20:00|49362|49355|49372.3|49365.3|49374.3|49367.3|49353.9|49346.9|48
1761042300000|2025-10-21 10:25:00|49372.9|49365.9|49400.2|49393.2|49407.6|49400.6|49372.2|49365.2|8
1761042600000|2025-10-21 10:30:00|49402.7|49395.7|49411.1|49404.1|49428|49421|49397.8|49390.8|51
1761042900000|2025-10-21 10:35:00|49408.6|49401.6|49430|49423|49437.9|49430.9|49396.6|49389.6|70
1761043200000|2025-10-21 10:40:00|49429.5|49422.5|49476.2|49469.2|49476.7|49469.7|49426.4|49419.4|334
1761043500000|2025-10-21 10:45:00|49475.4|49468.4|49482.4|49475.4|49488.1|49481.1|49432.7|49425.7|267
1761043800000|2025-10-21 10:50:00|49484.9|49477.9|49467.2|49460.2|49500.5|49493.5|49459.1|49452.1|123
1761044100000|2025-10-21 10:55:00|49469.7|49462.7|49454.2|49447.2|49476.9|49469.9|49448.7|49441.7|115
1761044400000|2025-10-21 11:00:00|49453.7|49446.7|49456.9|49449.9|49471.1|49464.1|49438.7|49431.7|360
1761044700000|2025-10-21 11:05:00|49454.4|49447.4|49481.5|49474.5|49484.4|49477.4|49454.4|49447.4|88
1761045000000|2025-10-21 11:10:00|49481.4|49474.4|49527.2|49520.2|49532.2|49525.2|49480|49473|139
1761045300000|2025-10-21 11:15:00|49527.9|49520.9|49536.8|49529.8|49544|49537|49525.5|49518.5|137
1761045600000|2025-10-21 11:20:00|49539.3|49532.3|49538.7|49531.7|49553|49546|49521.2|49514.2|190
1761045900000|2025-10-21 11:25:00|49538.6|49531.6|49558.7|49551.7|49561.5|49554.5|49538.6|49531.6|109
1761046200000|2025-10-21 11:30:00|49556.2|49549.2|49546.4|49539.4|49559.7|49552.7|49526.2|49519.2|204
1761046500000|2025-10-21 11:35:00|49548.9|49541.9|49536.6|49529.6|49552.3|49545.3|49526.3|49519.3|94
1761046800000|2025-10-21 11:40:00|49534.1|49527.1|49506.2|49499.2|49537|49530|49503.7|49496.7|16
1761047100000|2025-10-21 11:45:00|49508.7|49501.7|49519.9|49512.9|49523|49516|49498.9|49491.9|18
1761047400000|2025-10-21 11:50:00|49522.4|49515.4|49507|49500|49537.9|49530.9|49496.2|49489.2|28
1761047700000|2025-10-21 11:55:00|49509.5|49502.5|49529.1|49522.1|49535.4|49528.4|49507.4|49500.4|7
1761048000000|2025-10-21 12:00:00|49529.9|49522.9|49520.1|49513.1|49543|49536|49510.1|49503.1|28
1761048300000|2025-10-21 12:05:00|49517.6|49510.6|49509.8|49502.8|49523.2|49516.2|49502.7|49495.7|9
1761048600000|2025-10-21 12:10:00|49509.4|49502.4|49512.2|49505.2|49524.9|49517.9|49506.6|49499.6|12
1761048900000|2025-10-21 12:15:00|49512.5|49505.5|49489.2|49482.2|49515|49508|49486.2|49479.2|24
1761049200000|2025-10-21 12:20:00|49486.7|49479.7|49500.1|49493.1|49516.7|49509.7|49486.3|49479.3|13
1761049500000|2025-10-21 12:25:00|49499.7|49492.7|49494.7|49487.7|49509.8|49502.8|49489.4|49482.4|16
1761049800000|2025-10-21 12:30:00|49497.2|49490.2|49468.7|49461.7|49509.2|49502.2|49468.7|49461.7|21
1761050100000|2025-10-21 12:35:00|49466.2|49459.2|49443.4|49436.4|49473.9|49466.9|49441.4|49434.4|131
1761050400000|2025-10-21 12:40:00|49440.9|49433.9|49489.9|49482.9|49497.8|49490.8|49426.3|49419.3|134
1761050700000|2025-10-21 12:45:00|49490.5|49483.5|49492.5|49485.5|49502.2|49495.2|49487.2|49480.2|27
1761051000000|2025-10-21 12:50:00|49493.3|49486.3|49476.2|49469.2|49495.8|49488.8|49461.8|49454.8|32
1761051300000|2025-10-21 12:55:00|49473.7|49466.7|49489.9|49482.9|49489.9|49482.9|49472.3|49465.3|38
1761051600000|2025-10-21 13:00:00|49487.4|49480.4|49507.7|49500.7|49517.5|49510.5|49476.3|49469.3|44
1761051900000|2025-10-21 13:05:00|49510.2|49503.2|49370.7|49363.7|49522.7|49515.7|49366.2|49359.2|578
1761052200000|2025-10-21 13:10:00|49371.2|49364.2|49360.7|49353.7|49389.9|49382.9|49311.3|49304.3|390
1761052500000|2025-10-21 13:15:00|49358.2|49351.2|49381.1|49374.1|49390.2|49383.2|49235.8|49228.8|819
1761052800000|2025-10-21 13:20:00|49383.6|49376.6|49401.8|49394.8|49410.8|49403.8|49373.7|49366.7|91
1761053100000|2025-10-21 13:25:00|49403|49396|49451.4|49444.4|49451.4|49444.4|49399.6|49392.6|52
1761053400000|2025-10-21 13:30:00|49448.9|49441.9|49397|49390|49451|49444|49341|49334|343
1761053700000|2025-10-21 13:35:00|49394.5|49387.5|49384.1|49377.1|49404.2|49397.2|49359.6|49352.6|148
1761054000000|2025-10-21 13:40:00|49381.6|49374.6|49297.6|49290.6|49389.9|49382.9|49265.1|49258.1|382
1761054300000|2025-10-21 13:45:00|49297.3|49290.3|49244.2|49237.2|49315.6|49308.6|49193.7|49186.7|263
1761054600000|2025-10-21 13:50:00|49241.7|49234.7|49263.8|49256.8|49297.5|49290.5|49230.7|49223.7|299
1761054900000|2025-10-21 13:55:00|49266.3|49259.3|49238|49231|49268.8|49261.8|49176.1|49169.1|173
1761055200000|2025-10-21 14:00:00|49235.5|49228.5|49262.5|49255.5|49284|49277|49214.6|49207.6|175
1761055500000|2025-10-21 14:05:00|49265|49258|49294.2|49287.2|49352.1|49345.1|49257.7|49250.7|270
1761055800000|2025-10-21 14:10:00|49296.7|49289.7|49358.9|49351.9|49361.6|49354.6|49273.7|49266.7|86
1761056100000|2025-10-21 14:15:00|49361.4|49354.4|49431.3|49424.3|49434.4|49427.4|49343.8|49336.8|77
1761056400000|2025-10-21 14:20:00|49428.8|49421.8|49431.2|49424.2|49459.7|49452.7|49411.3|49404.3|156
1761056700000|2025-10-21 14:25:00|49428.7|49421.7|49355.6|49348.6|49436.5|49429.5|49326.2|49319.2|256
1761057000000|2025-10-21 14:30:00|49353.1|49346.1|49380.6|49373.6|49380.6|49373.6|49321.7|49314.7|158
1761057300000|2025-10-21 14:35:00|49378.1|49371.1|49374.4|49367.4|49405.4|49398.4|49359.6|49352.6|131
1761057600000|2025-10-21 14:40:00|49376.9|49369.9|49357|49350|49397.9|49390.9|49341.4|49334.4|402
1761057900000|2025-10-21 14:45:00|49359.5|49352.5|49434.8|49427.8|49438.5|49431.5|49343.7|49336.7|133
1761058200000|2025-10-21 14:50:00|49437.3|49430.3|49474.5|49467.5|49476.9|49469.9|49398.7|49391.7|154
1761058500000|2025-10-21 14:55:00|49472|49465|49491.1|49484.1|49509.2|49502.2|49472|49465|67
1761058800000|2025-10-21 15:00:00|49496.1|49489.1|49472.7|49465.7|49501.4|49494.4|49466.4|49459.4|68
1761059100000|2025-10-21 15:05:00|49470.2|49463.2|49486|49479|49499.4|49492.4|49470.2|49463.2|105
1761059400000|2025-10-21 15:10:00|49488.5|49481.5|49467|49460|49506.7|49499.7|49466.7|49459.7|122
1761059700000|2025-10-21 15:15:00|49464.5|49457.5|49436.1|49429.1|49466.7|49459.7|49406.4|49399.4|115
1761060000000|2025-10-21 15:20:00|49433.6|49426.6|49405.1|49398.1|49441.7|49434.7|49391.3|49384.3|64
1761060300000|2025-10-21 15:25:00|49407.6|49400.6|49380.7|49373.7|49415.3|49408.3|49378.2|49371.2|63
1761060600000|2025-10-21 15:30:00|49381.5|49374.5|49421|49414|49442.9|49435.9|49381.5|49374.5|152
1761060900000|2025-10-21 15:35:00|49418.5|49411.5|49400.4|49393.4|49431.3|49424.3|49358.7|49351.7|138
1761061200000|2025-10-21 15:40:00|49399.9|49392.9|49422.4|49415.4|49446.5|49439.5|49399.9|49392.9|63
1761061500000|2025-10-21 15:45:00|49424.9|49417.9|49465.4|49458.4|49474.7|49467.7|49422.7|49415.7|73
1761061800000|2025-10-21 15:50:00|49462.9|49455.9|49432|49425|49472.6|49465.6|49429.5|49422.5|56
1761062100000|2025-10-21 15:55:00|49429.5|49422.5|49427|49420|49432.7|49425.7|49406.6|49399.6|66
1761062400000|2025-10-21 16:00:00|49417|49410|49454|49447|49479.9|49472.9|49417|49410|223
1761062700000|2025-10-21 16:05:00|49451.5|49444.5|49443.6|49436.6|49469|49462|49428.6|49421.6|263
1761063000000|2025-10-21 16:10:00|49441.1|49434.1|49447.9|49440.9|49455.6|49448.6|49433.8|49426.8|23
1761063300000|2025-10-21 16:15:00|49450.4|49443.4|49428.9|49421.9|49453.8|49446.8|49428.7|49421.7|35
1761063600000|2025-10-21 16:20:00|49426.4|49419.4|49466.8|49459.8|49466.9|49459.9|49421.7|49414.7|19
1761063900000|2025-10-21 16:25:00|49464.3|49457.3|49469.9|49462.9|49478.2|49471.2|49452.3|49445.3|51
1761064200000|2025-10-21 16:30:00|49472.4|49465.4|49473.8|49466.8|49479.3|49472.3|49462.4|49455.4|13
1761064500000|2025-10-21 16:35:00|49471.3|49464.3|49464.1|49457.1|49477.9|49470.9|49446.4|49439.4|43
1761064800000|2025-10-21 16:40:00|49466.6|49459.6|49472.9|49465.9|49480.3|49473.3|49436.7|49429.7|20
1761065100000|2025-10-21 16:45:00|49475.4|49468.4|49490.9|49483.9|49494.1|49487.1|49470.5|49463.5|39
1761065400000|2025-10-21 16:50:00|49491.3|49484.3|49396.6|49389.6|49506.1|49499.1|49374.7|49367.7|143
1761065700000|2025-10-21 16:55:00|49399.1|49392.1|49356.2|49349.2|49408.9|49401.9|49335.1|49328.1|99
1761066000000|2025-10-21 17:00:00|49358.7|49351.7|49351.5|49344.5|49367.2|49360.2|49300.8|49293.8|60
1761066300000|2025-10-21 17:05:00|49349|49342|49357.9|49350.9|49385.5|49378.5|49330|49323|39
1761066600000|2025-10-21 17:10:00|49360.4|49353.4|49394.1|49387.1|49400.1|49393.1|49355.3|49348.3|42
1761066900000|2025-10-21 17:15:00|49391.6|49384.6|49340.2|49333.2|49402|49395|49335|49328|29
1761067200000|2025-10-21 17:20:00|49337.7|49330.7|49358.8|49351.8|49362.6|49355.6|49317.7|49310.7|119
1761067500000|2025-10-21 17:25:00|49361.3|49354.3|49366.8|49359.8|49366.8|49359.8|49325.3|49318.3|30
1761067800000|2025-10-21 17:30:00|49364.3|49357.3|49353.8|49346.8|49381.5|49374.5|49341.4|49334.4|44
1761068100000|2025-10-21 17:35:00|49356.3|49349.3|49359.3|49352.3|49374.9|49367.9|49341.5|49334.5|45
1761068400000|2025-10-21 17:40:00|49359.4|49352.4|49369.5|49362.5|49400.8|49393.8|49359.4|49352.4|71
1761068700000|2025-10-21 17:45:00|49372|49365|49395.5|49388.5|49398.8|49391.8|49361.4|49354.4|21
1761069000000|2025-10-21 17:50:00|49393.4|49386.4|49401.8|49394.8|49411.4|49404.4|49388.9|49381.9|50
1761069300000|2025-10-21 17:55:00|49401.6|49394.6|49418.8|49411.8|49424.3|49417.3|49401.6|49394.6|22
1761069600000|2025-10-21 18:00:00|49418.2|49411.2|49409.6|49402.6|49420.7|49413.7|49396.9|49389.9|24
1761069900000|2025-10-21 18:05:00|49412.1|49405.1|49418.9|49411.9|49422.1|49415.1|49399.3|49392.3|21
1761070200000|2025-10-21 18:10:00|49421.4|49414.4|49421.9|49414.9|49434.6|49427.6|49417.8|49410.8|13
1761070500000|2025-10-21 18:15:00|49419.4|49412.4|49401.6|49394.6|49421.9|49414.9|49388.9|49381.9|13
1761070800000|2025-10-21 18:20:00|49399.1|49392.1|49418.9|49411.9|49424.2|49417.2|49394|49387|36
1761071100000|2025-10-21 18:25:00|49416.4|49409.4|49411.5|49404.5|49436.6|49429.6|49409|49402|25
1761071400000|2025-10-21 18:30:00|49409|49402|49417|49410|49424.3|49417.3|49399.3|49392.3|26
1761071700000|2025-10-21 18:35:00|49417.7|49410.7|49409.1|49402.1|49420.2|49413.2|49397|49390|29
1761072000000|2025-10-21 18:40:00|49406.6|49399.6|49396|49389|49409.1|49402.1|49391|49384|18
1761072300000|2025-10-21 18:45:00|49393.5|49386.5|49408.8|49401.8|49410.9|49403.9|49393.5|49386.5|19
1761072600000|2025-10-21 18:50:00|49411.3|49404.3|49390.7|49383.7|49420.5|49413.5|49388.2|49381.2|51
1761072900000|2025-10-21 18:55:00|49393.2|49386.2|49393|49386|49409.6|49402.6|49385.7|49378.7|18
1761073200000|2025-10-21 19:00:00|49388|49381|49370.4|49363.4|49393|49386|49370.4|49363.4|108
1761073500000|2025-10-21 19:05:00|49367.9|49360.9|49362.8|49355.8|49378|49371|49362.8|49355.8|67
1761073800000|2025-10-21 19:10:00|49362.9|49355.9|49363.1|49356.1|49368.1|49361.1|49355.5|49348.5|67
1761074100000|2025-10-21 19:15:00|49360.6|49353.6|49361|49354|49368.1|49361.1|49352.8|49345.8|60
1761074400000|2025-10-21 19:20:00|49356|49349|49351|49344|49374.6|49367.6|49349.3|49342.3|86
1761074700000|2025-10-21 19:25:00|49353.5|49346.5|49343|49336|49353.5|49346.5|49332.2|49325.2|94
1761075000000|2025-10-21 19:30:00|49340.5|49333.5|49319.3|49312.3|49340.5|49333.5|49313|49306|137
1761075300000|2025-10-21 19:35:00|49314.3|49307.3|49321.5|49314.5|49332.3|49325.3|49306|49299|171
1761075600000|2025-10-21 19:40:00|49316.5|49309.5|49337.2|49330.2|49337.2|49330.2|49310.8|49303.8|83
1761075900000|2025-10-21 19:45:00|49334.7|49327.7|49337.8|49330.8|49340.2|49333.2|49321|49314|97
1761076200000|2025-10-21 19:50:00|49332.8|49325.8|49367.9|49360.9|49368|49361|49332.8|49325.8|114
1761076500000|2025-10-21 19:55:00|49362.9|49355.9|49329.2|49322.2|49382.6|49375.6|49321.7|49314.7|231
1761076800000|2025-10-21 20:00:00|49331.7|49324.7|49300.5|49293.5|49332.2|49325.2|49273.9|49266.9|108
1761077100000|2025-10-21 20:05:00|49300.4|49293.4|49294.8|49287.8|49300.4|49293.4|49279.8|49272.8|28
1761077400000|2025-10-21 20:10:00|49292.3|49285.3|49298.8|49291.8|49301.1|49294.1|49280.8|49273.8|28
1761077700000|2025-10-21 20:15:00|49301.3|49294.3|49302.5|49295.5|49318|49311|49298.8|49291.8|14
1761078000000|2025-10-21 20:20:00|49305|49298|49307.7|49300.7|49310.2|49303.2|49296.7|49289.7|3
1761078300000|2025-10-21 20:25:00|49305.2|49298.2|49331|49324|49331|49324|49305.2|49298.2|15
1761078600000|2025-10-21 20:30:00|49331.5|49324.5|49335.4|49328.4|49342.1|49335.1|49328.2|49321.2|4
1761078900000|2025-10-21 20:35:00|49337.9|49330.9|49350.5|49343.5|49350.5|49343.5|49335.4|49328.4|3
1761079200000|2025-10-21 20:40:00|49353|49346|49343.9|49336.9|49355.5|49348.5|49343.9|49336.9|6
1761079500000|2025-10-21 20:45:00|49346.4|49339.4|49335|49328|49351.3|49344.3|49332.5|49325.5|26
1761079800000|2025-10-21 20:50:00|49333.8|49326.8|49336.5|49329.5|49336.5|49329.5|49323.2|49316.2|18
1761080100000|2025-10-21 20:55:00|49334|49327|49357.2|49327.2|49360.4|49339.9|49333.8|49326.8|5
1761080400000|2025-10-21 21:00:00|49358.3|49328.3|49363.4|49333.4|49363.4|49333.4|49358.3|49328.3|0
1761080700000|2025-10-21 21:05:00|49363.1|49333.1|49357|49327|49363.8|49333.8|49354.5|49324.5|0
1761081000000|2025-10-21 21:10:00|49356.1|49326.1|49343.2|49313.2|49356.1|49326.1|49343.2|49313.2|0
1761081300000|2025-10-21 21:15:00|49345|49315|49348.5|49318.5|49349.5|49319.5|49345|49315|0
1761081600000|2025-10-21 21:20:00|49347.6|49317.6|49348.7|49318.7|49351.7|49321.7|49345.5|49315.5|0
1761081900000|2025-10-21 21:25:00|49349.7|49319.7|49351.3|49321.3|49351.7|49321.7|49348.2|49318.2|0
1761082200000|2025-10-21 21:30:00|49351|49321|49351.2|49321.2|49351.7|49321.7|49350.8|49320.8|0
1761082500000|2025-10-21 21:35:00|49351.3|49321.3|49348.7|49318.7|49351.7|49321.7|49348.7|49318.7|0
1761082800000|2025-10-21 21:40:00|49349|49319|49358.5|49328.5|49365.8|49335.8|49349|49319|0
1761083100000|2025-10-21 21:45:00|49358.1|49328.1|49361|49331|49367.6|49337.6|49358.1|49328.1|0
1761083400000|2025-10-21 21:50:00|49361.1|49331.1|49365.4|49335.4|49373.8|49343.8|49360.1|49330.1|0
1761083700000|2025-10-21 21:55:00|49365|49335|49367.3|49337.3|49369.8|49339.8|49360.4|49330.4|0
1761084000000|2025-10-21 22:00:00|49384.4|49354.4|49331|49316|49391.7|49361.7|49331|49316|0
1761084300000|2025-10-21 22:05:00|49331.8|49316.8|49327.9|49312.9|49341.5|49326.5|49327.9|49312.9|0
1761084600000|2025-10-21 22:10:00|49330.4|49315.4|49338.3|49323.3|49338.3|49323.3|49326.1|49311.1|0
1761084900000|2025-10-21 22:15:00|49337.3|49322.3|49350.6|49335.6|49351.1|49336.1|49337.3|49322.3|0
1761085200000|2025-10-21 22:20:00|49354|49339|49350.1|49335.1|49365|49350|49345.3|49330.3|19
1761085500000|2025-10-21 22:25:00|49351.9|49336.9|49371.1|49356.1|49371.8|49356.8|49351.9|49336.9|2
1761085800000|2025-10-21 22:30:00|49372.9|49357.9|49383.8|49368.8|49390.6|49375.6|49357.8|49342.8|13
1761086100000|2025-10-21 22:35:00|49383.6|49368.6|49384.4|49369.4|49387.9|49372.9|49376.5|49361.5|6
1761086400000|2025-10-21 22:40:00|49385|49370|49393.9|49378.9|49396.3|49381.3|49385|49370|1
1761086700000|2025-10-21 22:45:00|49394|49379|49393.6|49378.6|49394|49379|49383.6|49368.6|1
1761087000000|2025-10-21 22:50:00|49398.6|49383.6|49381.3|49366.3|49398.6|49383.6|49379.8|49364.8|7
1761087300000|2025-10-21 22:55:00|49379.4|49364.4|49389.9|49374.9|49392.4|49377.4|49371.5|49356.5|1
1761087600000|2025-10-21 23:00:00|49394.9|49379.9|49362.4|49347.4|49394.9|49379.9|49357.3|49342.3|4
1761087900000|2025-10-21 23:05:00|49362.2|49347.2|49376|49361|49376|49361|49362|49347|0
1761088200000|2025-10-21 23:10:00|49377|49362|49380.7|49365.7|49381.1|49366.1|49371.3|49356.3|8
1761088500000|2025-10-21 23:15:00|49379.8|49364.8|49365.2|49350.2|49381.5|49366.5|49365.2|49350.2|3
1761088800000|2025-10-21 23:20:00|49363.1|49348.1|49365.2|49350.2|49375|49360|49357|49342|1
1761089100000|2025-10-21 23:25:00|49366|49351|49364.1|49349.1|49367.4|49352.4|49359.4|49344.4|0
1761089400000|2025-10-21 23:30:00|49366.4|49351.4|49325.4|49318.4|49375.7|49360.7|49280.3|49273.3|6053
1761089700000|2025-10-21 23:35:00|49325.6|49318.6|49283.4|49276.4|49348.7|49341.7|49268.5|49261.5|109
1761090000000|2025-10-21 23:40:00|49283.5|49276.5|49308.6|49301.6|49315.6|49308.6|49276.1|49269.1|58
1761090300000|2025-10-21 23:45:00|49309.4|49302.4|49254.1|49247.1|49316.9|49309.9|49230.8|49223.8|179
1761090600000|2025-10-21 23:50:00|49254.5|49247.5|49296|49289|49299.8|49292.8|49244.6|49237.6|106
1761090900000|2025-10-21 23:55:00|49293.5|49286.5|49235.8|49228.8|49309.1|49302.1|49230.8|49223.8|130
1761091200000|2025-10-22 00:00:00|49240.8|49233.8|49230.7|49223.7|49305|49298|49191.1|49184.1|512
1761091500000|2025-10-22 00:05:00|49233.2|49226.2|49080.4|49073.4|49245.6|49238.6|48994.4|48987.4|674
1761091800000|2025-10-22 00:10:00|49077.9|49070.9|48973.2|48966.2|49105.8|49098.8|48931.9|48924.9|307
1761092100000|2025-10-22 00:15:00|48970.7|48963.7|48920.7|48913.7|48978.1|48971.1|48894.2|48887.2|487
1761092400000|2025-10-22 00:20:00|48918.2|48911.2|48963|48956|49033.1|49026.1|48876.8|48869.8|507
1761092700000|2025-10-22 00:25:00|48963.8|48956.8|48997.5|48990.5|49010.5|49003.5|48936.9|48929.9|175
1761093000000|2025-10-22 00:30:00|49000|48993|48889.3|48882.3|49003.5|48996.5|48889.3|48882.3|164
1761093300000|2025-10-22 00:35:00|48889.7|48882.7|48786.1|48779.1|48898.6|48891.6|48779.6|48772.6|327
1761093600000|2025-10-22 00:40:00|48787.1|48780.1|48740|48733|48835|48828|48740|48733|513
1761093900000|2025-10-22 00:45:00|48737.5|48730.5|48799.6|48792.6|48838.1|48831.1|48734.1|48727.1|352
1761094200000|2025-10-22 00:50:00|48799.5|48792.5|48672.3|48665.3|48833.5|48826.5|48669.7|48662.7|412
1761094500000|2025-10-22 00:55:00|48669.8|48662.8|48691.8|48684.8|48728|48721|48659.6|48652.6|382
1761094800000|2025-10-22 01:00:00|48692.2|48685.2|48707.8|48700.8|48736|48729|48637.9|48630.9|177
1761095100000|2025-10-22 01:05:00|48710.3|48703.3|48775.4|48768.4|48783.6|48776.6|48693.4|48686.4|192
1761095400000|2025-10-22 01:10:00|48775|48768|48826|48819|48846|48839|48775|48768|188
1761095700000|2025-10-22 01:15:00|48828.5|48821.5|48765|48758|48831|48824|48759.6|48752.6|99
1761096000000|2025-10-22 01:20:00|48767.5|48760.5|48865.6|48858.6|48888|48881|48766.7|48759.7|183
1761096300000|2025-10-22 01:25:00|48866.3|48859.3|48912.1|48905.1|48926.2|48919.2|48862.8|48855.8|82
1761096600000|2025-10-22 01:30:00|48909.6|48902.6|48969.5|48962.5|48970.4|48963.4|48901.8|48894.8|260
1761096900000|2025-10-22 01:35:00|48967|48960|48933|48926|48997.1|48990.1|48886|48879|239
1761097200000|2025-10-22 01:40:00|48930.5|48923.5|48969.1|48962.1|48977.5|48970.5|48930.4|48923.4|82
1761097500000|2025-10-22 01:45:00|48966.6|48959.6|48935.6|48928.6|48974.6|48967.6|48923.4|48916.4|85
1761097800000|2025-10-22 01:50:00|48933.1|48926.1|48900.7|48893.7|48933.1|48926.1|48883.1|48876.1|90
1761098100000|2025-10-22 01:55:00|48898.2|48891.2|48964.3|48957.3|48966.8|48959.8|48895.7|48888.7|47
1761098400000|2025-10-22 02:00:00|48966.8|48959.8|49008.4|49001.4|49025.5|49018.5|48959.8|48952.8|172
1761098700000|2025-10-22 02:05:00|49010.9|49003.9|49094.2|49087.2|49105.4|49098.4|48992.6|48985.6|212
1761099000000|2025-10-22 02:10:00|49091.7|49084.7|49114.6|49107.6|49115.2|49108.2|49056.6|49049.6|139
1761099300000|2025-10-22 02:15:00|49113.9|49106.9|49076.7|49069.7|49141.8|49134.8|49068.8|49061.8|169
1761099600000|2025-10-22 02:20:00|49074.2|49067.2|49090.2|49083.2|49113.4|49106.4|49064.2|49057.2|91
1761099900000|2025-10-22 02:25:00|49087.7|49080.7|49098.3|49091.3|49105.9|49098.9|49056.4|49049.4|70
1761100200000|2025-10-22 02:30:00|49095.8|49088.8|49090.6|49083.6|49103.9|49096.9|49083.1|49076.1|54
1761100500000|2025-10-22 02:35:00|49088.1|49081.1|49069.5|49062.5|49090.6|49083.6|49059.6|49052.6|55
1761100800000|2025-10-22 02:40:00|49072|49065|49097.6|49090.6|49100.2|49093.2|49067.2|49060.2|37
1761101100000|2025-10-22 02:45:00|49098.2|49091.2|49087.5|49080.5|49110.5|49103.5|49084.5|49077.5|25
1761101400000|2025-10-22 02:50:00|49090|49083|49081.9|49074.9|49090.3|49083.3|49074|49067|19
1761101700000|2025-10-22 02:55:00|49079.4|49072.4|49085.1|49078.1|49095.9|49088.9|49079.4|49072.4|42
1761102000000|2025-10-22 03:00:00|49085.7|49078.7|49086.5|49079.5|49098.2|49091.2|49066.7|49059.7|76
1761102300000|2025-10-22 03:05:00|49084|49077|49097|49090|49099.7|49092.7|49073.9|49066.9|26
1761102600000|2025-10-22 03:10:00|49098.1|49091.1|49134.6|49127.6|49135.4|49128.4|49098.1|49091.1|86
1761102900000|2025-10-22 03:15:00|49133.9|49126.9|49132.9|49125.9|49145.1|49138.1|49126.9|49119.9|99
1761103200000|2025-10-22 03:20:00|49130.4|49123.4|49157.6|49150.6|49163.8|49156.8|49114.2|49107.2|75
1761103500000|2025-10-22 03:25:00|49157.1|49150.1|49144.4|49137.4|49162.8|49155.8|49134.1|49127.1|119
1761103800000|2025-10-22 03:30:00|49141.9|49134.9|49082.1|49075.1|49187.7|49180.7|49079.2|49072.2|204
1761104100000|2025-10-22 03:35:00|49084.6|49077.6|49072.3|49065.3|49118.2|49111.2|49028.8|49021.8|197
1761104400000|2025-10-22 03:40:00|49074.8|49067.8|49115.1|49108.1|49129.3|49122.3|49059.1|49052.1|102
1761104700000|2025-10-22 03:45:00|49117.6|49110.6|49203.9|49196.9|49235.3|49228.3|49117.6|49110.6|359
1761105000000|2025-10-22 03:50:00|49206.4|49199.4|49279.2|49272.2|49282.6|49275.6|49199.4|49192.4|263
1761105300000|2025-10-22 03:55:00|49279.5|49272.5|49349.6|49342.6|49374.3|49367.3|49277|49270|447
1761105600000|2025-10-22 04:00:00|49347.1|49340.1|49405.9|49398.9|49412.7|49405.7|49329.2|49322.2|325
1761105900000|2025-10-22 04:05:00|49403.4|49396.4|49376.8|49369.8|49428|49421|49371.4|49364.4|113
1761106200000|2025-10-22 04:10:00|49376.7|49369.7|49332.6|49325.6|49401.3|49394.3|49332.1|49325.1|69
1761106500000|2025-10-22 04:15:00|49333.5|49326.5|49375.7|49368.7|49378.2|49371.2|49325.8|49318.8|115
1761106800000|2025-10-22 04:20:00|49376.7|49369.7|49364.8|49357.8|49417.7|49410.7|49352.8|49345.8|103
1761107100000|2025-10-22 04:25:00|49367.3|49360.3|49300|49293|49367.3|49360.3|49289.6|49282.6|102
1761107400000|2025-10-22 04:30:00|49302.5|49295.5|49362.6|49355.6|49373.8|49366.8|49292.5|49285.5|87
1761107700000|2025-10-22 04:35:00|49365.1|49358.1|49386.5|49379.5|49398|49391|49352|49345|57
1761108000000|2025-10-22 04:40:00|49385.4|49378.4|49387|49380|49399.1|49392.1|49371.5|49364.5|63
1761108300000|2025-10-22 04:45:00|49387.6|49380.6|49438.1|49431.1|49445.7|49438.7|49384.6|49377.6|98
1761108600000|2025-10-22 04:50:00|49440.6|49433.6|49395.3|49388.3|49440.6|49433.6|49385|49378|90
1761108900000|2025-10-22 04:55:00|49394.9|49387.9|49415.4|49408.4|49435.5|49428.5|49387.4|49380.4|47
1761109200000|2025-10-22 05:00:00|49417.9|49410.9|49379.3|49372.3|49434.9|49427.9|49361.5|49354.5|67
1761109500000|2025-10-22 05:05:00|49376.8|49369.8|49356.9|49349.9|49376.8|49369.8|49334|49327|57
1761109800000|2025-10-22 05:10:00|49354.4|49347.4|49367.6|49360.6|49386.3|49379.3|49349.1|49342.1|40
1761110100000|2025-10-22 05:15:00|49370.1|49363.1|49327.8|49320.8|49375.1|49368.1|49309.4|49302.4|58
1761110400000|2025-10-22 05:20:00|49327.9|49320.9|49295.6|49288.6|49346.6|49339.6|49289.8|49282.8|57
1761110700000|2025-10-22 05:25:00|49305.6|49298.6|49299.9|49292.9|49307.1|49300.1|49246.1|49239.1|178
1761111000000|2025-10-22 05:30:00|49302.4|49295.4|49362|49355|49364.5|49357.5|49282|49275|106
1761111300000|2025-10-22 05:35:00|49361.1|49354.1|49350.4|49343.4|49411.2|49404.2|49347.9|49340.9|143
1761111600000|2025-10-22 05:40:00|49352.9|49345.9|49371|49364|49390.5|49383.5|49352.5|49345.5|30
1761111900000|2025-10-22 05:45:00|49373.5|49366.5|49381.7|49374.7|49386.8|49379.8|49364.1|49357.1|51
1761112200000|2025-10-22 05:50:00|49379.2|49372.2|49387.2|49380.2|49389.3|49382.3|49336.7|49329.7|64
1761112500000|2025-10-22 05:55:00|49389.7|49382.7|49337.9|49330.9|49391.5|49384.5|49335.4|49328.4|124
1761112800000|2025-10-22 06:00:00|49340.4|49333.4|49382.6|49375.6|49383.1|49376.1|49302.4|49295.4|107
1761113100000|2025-10-22 06:05:00|49380.1|49373.1|49427.9|49420.9|49439.9|49432.9|49376.7|49369.7|166
1761113400000|2025-10-22 06:10:00|49425.4|49418.4|49466.5|49459.5|49474.7|49467.7|49422.9|49415.9|185
1761113700000|2025-10-22 06:15:00|49467|49460|49474.6|49467.6|49475.1|49468.1|49444.2|49437.2|161
1761114000000|2025-10-22 06:20:00|49472.1|49465.1|49391.6|49384.6|49479.5|49472.5|49389.1|49382.1|177
1761114300000|2025-10-22 06:25:00|49394.1|49387.1|49310.6|49303.6|49913.3|49906.3|49255.5|49248.5|2732
1761114600000|2025-10-22 06:30:00|49312|49305|49219.8|49212.8|49312|49305|49200.8|49193.8|3065
1761114900000|2025-10-22 06:35:00|49222.3|49215.3|49270.7|49263.7|49278.3|49271.3|49192.2|49185.2|792
1761115200000|2025-10-22 06:40:00|49273.2|49266.2|49275|49268|49306.7|49299.7|49261.5|49254.5|246
1761115500000|2025-10-22 06:45:00|49277.5|49270.5|49286.8|49279.8|49303.7|49296.7|49253.5|49246.5|53
1761115800000|2025-10-22 06:50:00|49287|49280|49262|49255|49294.9|49287.9|49250.6|49243.6|29
1761116100000|2025-10-22 06:55:00|49261.7|49254.7|49261.2|49254.2|49266.7|49259.7|49237.5|49230.5|78
1761116400000|2025-10-22 07:00:00|49263.7|49256.7|49174.9|49167.9|49266.2|49259.2|49164.7|49157.7|163
1761116700000|2025-10-22 07:05:00|49164.9|49157.9|49200.7|49193.7|49212.8|49205.8|49136.7|49129.7|341
1761117000000|2025-10-22 07:10:00|49210.7|49203.7|49182.8|49175.8|49228.1|49221.1|49146.8|49139.8|335
1761117300000|2025-10-22 07:15:00|49180.3|49173.3|49202.6|49195.6|49212.6|49205.6|49127|49120|152
1761117600000|2025-10-22 07:20:00|49202.9|49195.9|49220|49213|49227.4|49220.4|49189.9|49182.9|90
1761117900000|2025-10-22 07:25:00|49219.4|49212.4|49269|49262|49269.8|49262.8|49218.6|49211.6|36
1761118200000|2025-10-22 07:30:00|49259|49252|49221.4|49214.4|49266.9|49259.9|49217.4|49210.4|47
1761118500000|2025-10-22 07:35:00|49226.4|49219.4|49260.4|49253.4|49261.4|49254.4|49223.3|49216.3|28
1761118800000|2025-10-22 07:40:00|49257.9|49250.9|49251.2|49244.2|49275.6|49268.6|49239.6|49232.6|87
1761119100000|2025-10-22 07:45:00|49253.7|49246.7|49247.4|49240.4|49253.7|49246.7|49229.3|49222.3|33
1761119400000|2025-10-22 07:50:00|49249.9|49242.9|49255.1|49248.1|49260.4|49253.4|49240.1|49233.1|32
1761119700000|2025-10-22 07:55:00|49252.6|49245.6|49255.7|49248.7|49275.4|49268.4|49247.7|49240.7|53
1761120000000|2025-10-22 08:00:00|49253.2|49246.2|49216.9|49209.9|49264.4|49257.4|49195.5|49188.5|155
1761120300000|2025-10-22 08:05:00|49214.4|49207.4|49161.7|49154.7|49226.9|49219.9|49142.1|49135.1|88
1761120600000|2025-10-22 08:10:00|49159.2|49152.2|49050.5|49043.5|49159.2|49152.2|49048|49041|273
1761120900000|2025-10-22 08:15:00|49048|49041|49053.3|49046.3|49075.5|49068.5|49011.3|49004.3|367
1761121200000|2025-10-22 08:20:00|49053.2|49046.2|49015.6|49008.6|49053.2|49046.2|48978.8|48971.8|338
1761121500000|2025-10-22 08:25:00|49013.1|49006.1|49034.8|49027.8|49047|49040|48985.2|48978.2|64
1761121800000|2025-10-22 08:30:00|49037.3|49030.3|49028.9|49021.9|49087|49080|49011.8|49004.8|104
1761122100000|2025-10-22 08:35:00|49026.4|49019.4|49035.6|49028.6|49077.7|49070.7|49026.4|49019.4|66
1761122400000|2025-10-22 08:40:00|49033.1|49026.1|49027|49020|49042.2|49035.2|48986|48979|94
1761122700000|2025-10-22 08:45:00|49029.5|49022.5|49032.3|49025.3|49052.3|49045.3|49001.4|48994.4|129
1761123000000|2025-10-22 08:50:00|49029.8|49022.8|48997.8|48990.8|49034.8|49027.8|48978.5|48971.5|73
1761123300000|2025-10-22 08:55:00|48997.4|48990.4|49030.2|49023.2|49036.5|49029.5|48995.1|48988.1|46
1761123600000|2025-10-22 09:00:00|49029.9|49022.9|49030.7|49023.7|49045.8|49038.8|48998.2|48991.2|71
1761123900000|2025-10-22 09:05:00|49028.2|49021.2|48996.1|48989.1|49028.2|49021.2|48980.4|48973.4|85
1761124200000|2025-10-22 09:10:00|48996.8|48989.8|48953.8|48946.8|49008|49001|48928.8|48921.8|201
1761124500000|2025-10-22 09:15:00|48951.3|48944.3|48958.6|48951.6|48962.7|48955.7|48926.3|48919.3|43
1761124800000|2025-10-22 09:20:00|48961.1|48954.1|49022.3|49015.3|49028.1|49021.1|48957.2|48950.2|87
1761125100000|2025-10-22 09:25:00|49024.8|49017.8|49050.9|49043.9|49068.7|49061.7|49021.8|49014.8|125
1761125400000|2025-10-22 09:30:00|49053.4|49046.4|49087.3|49080.3|49092.4|49085.4|49040.9|49033.9|110
1761125700000|2025-10-22 09:35:00|49089.8|49082.8|49089.3|49082.3|49123|49116|49081.3|49074.3|105
1761126000000|2025-10-22 09:40:00|49091.8|49084.8|49058.9|49051.9|49105.5|49098.5|49058.9|49051.9|31
1761126300000|2025-10-22 09:45:00|49063.9|49056.9|49018.6|49011.6|49066.6|49059.6|49011.2|49004.2|54
1761126600000|2025-10-22 09:50:00|49018|49011|49082|49075|49082|49075|49014.9|49007.9|34
1761126900000|2025-10-22 09:55:00|49079.5|49072.5|49104.3|49097.3|49113.1|49106.1|49079.5|49072.5|23
1761127200000|2025-10-22 10:00:00|49106.8|49099.8|49079.7|49072.7|49114.8|49107.8|49076.8|49069.8|58
1761127500000|2025-10-22 10:05:00|49077.2|49070.2|49084.6|49077.6|49090.5|49083.5|49063.1|49056.1|68
1761127800000|2025-10-22 10:10:00|49087.1|49080.1|49086.2|49079.2|49101.6|49094.6|49072.9|49065.9|22
1761128100000|2025-10-22 10:15:00|49088.7|49081.7|49074.2|49067.2|49104.4|49097.4|49074.2|49067.2|29
1761128400000|2025-10-22 10:20:00|49071.7|49064.7|49096|49089|49110.2|49103.2|49071.6|49064.6|14
1761128700000|2025-10-22 10:25:00|49095.3|49088.3|49094.3|49087.3|49098.1|49091.1|49080|49073|12
1761129000000|2025-10-22 10:30:00|49089.3|49082.3|49088.3|49081.3|49100.4|49093.4|49079.3|49072.3|15
1761129300000|2025-10-22 10:35:00|49085.8|49078.8|49094.5|49087.5|49097|49090|49077.9|49070.9|9
1761129600000|2025-10-22 10:40:00|49095.1|49088.1|49120.4|49113.4|49130.6|49123.6|49089.6|49082.6|55
1761129900000|2025-10-22 10:45:00|49117.9|49110.9|49095.2|49088.2|49120|49113|49090.2|49083.2|84
1761130200000|2025-10-22 10:50:00|49097.7|49090.7|49063.9|49056.9|49101.4|49094.4|49061.4|49054.4|23
1761130500000|2025-10-22 10:55:00|49063.4|49056.4|49048|49041|49063.4|49056.4|49042.9|49035.9|41
1761130800000|2025-10-22 11:00:00|49045.5|49038.5|48973.2|48966.2|49067.2|49060.2|48956.8|48949.8|317
1761131100000|2025-10-22 11:05:00|48970.7|48963.7|48908.3|48901.3|48979.2|48972.2|48899|48892|107
1761131400000|2025-10-22 11:10:00|48905.8|48898.8|48966|48959|48966|48959|48890.3|48883.3|101
1761131700000|2025-10-22 11:15:00|48963.5|48956.5|48985.7|48978.7|48995.5|48988.5|48907|48900|124
1761132000000|2025-10-22 11:20:00|48983.2|48976.2|49000|48993|49007|49000|48977.5|48970.5|61
1761132300000|2025-10-22 11:25:00|49000.9|48993.9|48932.7|48925.7|49003.4|48996.4|48932.1|48925.1|98
1761132600000|2025-10-22 11:30:00|48930.2|48923.2|48974.9|48967.9|48977.4|48970.4|48928.7|48921.7|67
1761132900000|2025-10-22 11:35:00|48972.4|48965.4|48915.1|48908.1|48972.8|48965.8|48906.1|48899.1|25
1761133200000|2025-10-22 11:40:00|48912.6|48905.6|48907.2|48900.2|48927.7|48920.7|48874|48867|224
1761133500000|2025-10-22 11:45:00|48909.7|48902.7|48913.3|48906.3|48932.7|48925.7|48874.3|48867.3|96
1761133800000|2025-10-22 11:50:00|48915.8|48908.8|48934|48927|48942.1|48935.1|48890.5|48883.5|45
1761134100000|2025-10-22 11:55:00|48936.5|48929.5|48902.7|48895.7|48954.1|48947.1|48888.5|48881.5|27
1761134400000|2025-10-22 12:00:00|48905.2|48898.2|48935.1|48928.1|48952.1|48945.1|48894|48887|149
1761134700000|2025-10-22 12:05:00|48937.6|48930.6|48966.8|48959.8|48978|48971|48927.6|48920.6|76
1761135000000|2025-10-22 12:10:00|48966.7|48959.7|48974.2|48967.2|49002.1|48995.1|48961.6|48954.6|117
1761135300000|2025-10-22 12:15:00|48976.7|48969.7|48976.7|48969.7|48994.6|48987.6|48967|48960|16
1761135600000|2025-10-22 12:20:00|48979.2|48972.2|48954.9|48947.9|48979.8|48972.8|48949|48942|68
1761135900000|2025-10-22 12:25:00|48952.4|48945.4|48965.1|48958.1|48965.1|48958.1|48937.4|48930.4|30
1761136200000|2025-10-22 12:30:00|48970.1|48963.1|48978.7|48971.7|48987.9|48980.9|48947.9|48940.9|32
1761136500000|2025-10-22 12:35:00|48976.2|48969.2|48961.4|48954.4|48982.6|48975.6|48943.7|48936.7|51
1761136800000|2025-10-22 12:40:00|48963.9|48956.9|48981.4|48974.4|48985.2|48978.2|48957.5|48950.5|12
1761137100000|2025-10-22 12:45:00|48983.9|48976.9|48964.4|48957.4|48987.3|48980.3|48955.2|48948.2|19
1761137400000|2025-10-22 12:50:00|48966.9|48959.9|48985.6|48978.6|48992.6|48985.6|48965.4|48958.4|19
1761137700000|2025-10-22 12:55:00|48983.1|48976.1|48971|48964|48989.2|48982.2|48964.2|48957.2|16
1761138000000|2025-10-22 13:00:00|48968.5|48961.5|48946.1|48939.1|48985.1|48978.1|48946.1|48939.1|54
1761138300000|2025-10-22 13:05:00|48943.6|48936.6|48983.3|48976.3|48983.3|48976.3|48934.1|48927.1|66
1761138600000|2025-10-22 13:10:00|48985.8|48978.8|49032.3|49025.3|49035.7|49028.7|48981.7|48974.7|180
1761138900000|2025-10-22 13:15:00|49034.8|49027.8|49029|49022|49048.1|49041.1|49022|49015|55
1761139200000|2025-10-22 13:20:00|49024|49017|49034.4|49027.4|49038.8|49031.8|49006.6|48999.6|45
1761139500000|2025-10-22 13:25:00|49036.9|49029.9|49055.6|49048.6|49058.1|49051.1|49010.9|49003.9|36
1761139800000|2025-10-22 13:30:00|49053.1|49046.1|48971.9|48964.9|49067.3|49060.3|48963.9|48956.9|378
1761140100000|2025-10-22 13:35:00|48971.8|48964.8|49038.1|49031.1|49038.2|49031.2|48945|48938|158
1761140400000|2025-10-22 13:40:00|49040.6|49033.6|49091.4|49084.4|49099.2|49092.2|49022.4|49015.4|211
1761140700000|2025-10-22 13:45:00|49088.9|49081.9|49079|49072|49098.2|49091.2|49041.6|49034.6|117
1761141000000|2025-10-22 13:50:00|49076.5|49069.5|49117.5|49110.5|49133.1|49126.1|49062.9|49055.9|156
1761141300000|2025-10-22 13:55:00|49118.3|49111.3|49091|49084|49121.5|49114.5|49077.2|49070.2|59
1761141600000|2025-10-22 14:00:00|49088.5|49081.5|49070.3|49063.3|49122.2|49115.2|49066|49059|48
1761141900000|2025-10-22 14:05:00|49069.4|49062.4|49047.7|49040.7|49086.9|49079.9|49035.6|49028.6|222
1761142200000|2025-10-22 14:10:00|49045.2|49038.2|49031.5|49024.5|49079.2|49072.2|49022|49015|379
1761142500000|2025-10-22 14:15:00|49029|49022|49074.6|49067.6|49081.2|49074.2|49002|48995|63
1761142800000|2025-10-22 14:20:00|49077.1|49070.1|48980.7|48973.7|49079.6|49072.6|48969.2|48962.2|83
1761143100000|2025-10-22 14:25:00|48983.2|48976.2|48905.5|48898.5|49004.3|48997.3|48888|48881|243
1761143400000|2025-10-22 14:30:00|48903|48896|48920.4|48913.4|48947.9|48940.9|48874.3|48867.3|174
1761143700000|2025-10-22 14:35:00|48917.9|48910.9|48904.7|48897.7|48954.2|48947.2|48891.7|48884.7|70
1761144000000|2025-10-22 14:40:00|48907.2|48900.2|48847.1|48840.1|48940.7|48933.7|48842.8|48835.8|175
1761144300000|2025-10-22 14:45:00|48844.6|48837.6|48885.6|48878.6|48890.5|48883.5|48787.6|48780.6|412
1761144600000|2025-10-22 14:50:00|48883.1|48876.1|48925|48918|48927.9|48920.9|48881.3|48874.3|126
1761144900000|2025-10-22 14:55:00|48927.5|48920.5|48976.5|48969.5|48986.9|48979.9|48885.9|48878.9|200
1761145200000|2025-10-22 15:00:00|48981.5|48974.5|48974.9|48967.9|48999.4|48992.4|48954|48947|149
1761145500000|2025-10-22 15:05:00|48977.4|48970.4|48981.6|48974.6|49002.7|48995.7|48959.4|48952.4|135
1761145800000|2025-10-22 15:10:00|48979.1|48972.1|48938.2|48931.2|48979.1|48972.1|48910|48903|107
1761146100000|2025-10-22 15:15:00|48940.7|48933.7|48904|48897|48950.7|48943.7|48897.6|48890.6|72
1761146400000|2025-10-22 15:20:00|48901.5|48894.5|48820.6|48813.6|48906.1|48899.1|48764.4|48757.4|196
1761146700000|2025-10-22 15:25:00|48818.1|48811.1|48755.5|48748.5|48830.7|48823.7|48739.2|48732.2|152
1761147000000|2025-10-22 15:30:00|48753|48746|48766.6|48759.6|48817.8|48810.8|48719.4|48712.4|244
1761147300000|2025-10-22 15:35:00|48769.1|48762.1|48796.8|48789.8|48807.3|48800.3|48747.4|48740.4|170
1761147600000|2025-10-22 15:40:00|48794.3|48787.3|48818.3|48811.3|48839.8|48832.8|48774.3|48767.3|102
1761147900000|2025-10-22 15:45:00|48820.8|48813.8|48855.4|48848.4|48861.9|48854.9|48815.8|48808.8|80
1761148200000|2025-10-22 15:50:00|48855.5|48848.5|48846.9|48839.9|48881.4|48874.4|48829.1|48822.1|58
1761148500000|2025-10-22 15:55:00|48849.4|48842.4|48802.7|48795.7|48871.8|48864.8|48794.6|48787.6|94
1761148800000|2025-10-22 16:00:00|48805.2|48798.2|48775.8|48768.8|48823.2|48816.2|48756.4|48749.4|68
1761149100000|2025-10-22 16:05:00|48778.3|48771.3|48773.3|48766.3|48803.1|48796.1|48755.2|48748.2|62
1761149400000|2025-10-22 16:10:00|48770.8|48763.8|48755.1|48748.1|48779.3|48772.3|48728.2|48721.2|78
1761149700000|2025-10-22 16:15:00|48757.6|48750.6|48767.5|48760.5|48793|48786|48743|48736|48
1761150000000|2025-10-22 16:20:00|48762.5|48755.5|48720.4|48713.4|48768.3|48761.3|48689.4|48682.4|127
1761150300000|2025-10-22 16:25:00|48722.9|48715.9|48729.1|48722.1|48765.6|48758.6|48715.4|48708.4|65
1761150600000|2025-10-22 16:30:00|48731.6|48724.6|48625.6|48618.6|48775.8|48768.8|48426.1|48419.1|1574
1761150900000|2025-10-22 16:35:00|48635.6|48628.6|48694|48687|48714.7|48707.7|48621.5|48614.5|365
1761151200000|2025-10-22 16:40:00|48691.5|48684.5|48696.2|48689.2|48749.4|48742.4|48657.3|48650.3|85
1761151500000|2025-10-22 16:45:00|48698.7|48691.7|48665.7|48658.7|48746.6|48739.6|48645.6|48638.6|141
1761151800000|2025-10-22 16:50:00|48668.2|48661.2|48740.5|48733.5|48746.6|48739.6|48643.2|48636.2|152
1761152100000|2025-10-22 16:55:00|48743|48736|48716.5|48709.5|48780.2|48773.2|48712|48705|214
1761152400000|2025-10-22 17:00:00|48714|48707|48692.9|48685.9|48752|48745|48679.9|48672.9|158
1761152700000|2025-10-22 17:05:00|48695.4|48688.4|48733.9|48726.9|48733.9|48726.9|48664.7|48657.7|161
1761153000000|2025-10-22 17:10:00|48728.9|48721.9|48631.6|48624.6|48743|48736|48630.2|48623.2|57
1761153300000|2025-10-22 17:15:00|48636.6|48629.6|48623.9|48616.9|48662.9|48655.9|48604.1|48597.1|85
1761153600000|2025-10-22 17:20:00|48626.4|48619.4|48543.1|48536.1|48631.4|48624.4|48538.1|48531.1|146
1761153900000|2025-10-22 17:25:00|48545.6|48538.6|48566.6|48559.6|48580.6|48573.6|48518.9|48511.9|179
1761154200000|2025-10-22 17:30:00|48564.1|48557.1|48589.1|48582.1|48595.6|48588.6|48526.5|48519.5|76
1761154500000|2025-10-22 17:35:00|48591.6|48584.6|48482|48475|48604.2|48597.2|48481.8|48474.8|64
1761154800000|2025-10-22 17:40:00|48484.5|48477.5|48448|48441|48498.1|48491.1|48433.1|48426.1|167
1761155100000|2025-10-22 17:45:00|48445.5|48438.5|48509.8|48502.8|48515.6|48508.6|48445.5|48438.5|61
1761155400000|2025-10-22 17:50:00|48507.3|48500.3|48425.5|48418.5|48512.7|48505.7|48418.5|48411.5|45
1761155700000|2025-10-22 17:55:00|48428|48421|48524.9|48517.9|48524.9|48517.9|48426.3|48419.3|59
1761156000000|2025-10-22 18:00:00|48519.9|48512.9|48536|48529|48574.3|48567.3|48517.1|48510.1|54
1761156300000|2025-10-22 18:05:00|48538.5|48531.5|48523.1|48516.1|48577.8|48570.8|48519|48512|60
1761156600000|2025-10-22 18:10:00|48518.1|48511.1|48477.4|48470.4|48549.3|48542.3|48477.4|48470.4|118
1761156900000|2025-10-22 18:15:00|48479.9|48472.9|48490.6|48483.6|48498.1|48491.1|48435.1|48428.1|107
1761157200000|2025-10-22 18:20:00|48488.1|48481.1|48596.9|48589.9|48603.8|48596.8|48488.1|48481.1|84
1761157500000|2025-10-22 18:25:00|48599.4|48592.4|48594|48587|48606.9|48599.9|48553.8|48546.8|55
1761157800000|2025-10-22 18:30:00|48591.5|48584.5|48578.2|48571.2|48601|48594|48545.6|48538.6|89
1761158100000|2025-10-22 18:35:00|48580.7|48573.7|48599.8|48592.8|48612.2|48605.2|48565.2|48558.2|19
1761158400000|2025-10-22 18:40:00|48597.3|48590.3|48617.7|48610.7|48634|48627|48557|48550|83
1761158700000|2025-10-22 18:45:00|48615.2|48608.2|48617.2|48610.2|48643|48636|48598.3|48591.3|30
1761159000000|2025-10-22 18:50:00|48619.7|48612.7|48627.2|48620.2|48627.2|48620.2|48567.1|48560.1|76
1761159300000|2025-10-22 18:55:00|48629.7|48622.7|48652.9|48645.9|48662.2|48655.2|48618.9|48611.9|136
1761159600000|2025-10-22 19:00:00|48650.4|48643.4|48666.8|48659.8|48679.8|48672.8|48609.5|48602.5|205
1761159900000|2025-10-22 19:05:00|48669.3|48662.3|48714.3|48707.3|48723.6|48716.6|48658.1|48651.1|68
1761160200000|2025-10-22 19:10:00|48713.7|48706.7|48693.9|48686.9|48722|48715|48678.9|48671.9|71
1761160500000|2025-10-22 19:15:00|48691.4|48684.4|48714.5|48707.5|48716.4|48709.4|48672.7|48665.7|73
1761160800000|2025-10-22 19:20:00|48712|48705|48694.1|48687.1|48732|48725|48677|48670|122
1761161100000|2025-10-22 19:25:00|48696.6|48689.6|48719.1|48712.1|48735.9|48728.9|48694.1|48687.1|36
1761161400000|2025-10-22 19:30:00|48716.6|48709.6|48735.4|48728.4|48761.6|48754.6|48716.6|48709.6|130
1761161700000|2025-10-22 19:35:00|48740.4|48733.4|48773.9|48766.9|48789|48782|48725.6|48718.6|77
1761162000000|2025-10-22 19:40:00|48776.4|48769.4|48754.5|48747.5|48790.3|48783.3|48752.3|48745.3|215
1761162300000|2025-10-22 19:45:00|48754.3|48747.3|48779.3|48772.3|48784.8|48777.8|48744.3|48737.3|207
1761162600000|2025-10-22 19:50:00|48784.3|48777.3|48774.8|48767.8|48789.8|48782.8|48754.9|48747.9|101
1761162900000|2025-10-22 19:55:00|48775.1|48768.1|48786.1|48779.1|48805.4|48798.4|48770.3|48763.3|203
1761163200000|2025-10-22 20:00:00|48785.4|48778.4|48787|48780|48807.9|48800.9|48763.4|48756.4|90
1761163500000|2025-10-22 20:05:00|48784.5|48777.5|48811.2|48804.2|48818.5|48811.5|48775.7|48768.7|36
1761163800000|2025-10-22 20:10:00|48808.7|48801.7|48801.7|48794.7|48817.7|48810.7|48795.1|48788.1|4
1761164100000|2025-10-22 20:15:00|48804.2|48797.2|48762.4|48755.4|48804.2|48797.2|48750|48743|167
1761164400000|2025-10-22 20:20:00|48762.7|48755.7|48737.5|48730.5|48777.9|48770.9|48736.6|48729.6|9
1761164700000|2025-10-22 20:25:00|48735|48728|48741.8|48734.8|48754.8|48747.8|48735|48728|4
1761165000000|2025-10-22 20:30:00|48742.2|48735.2|48755.4|48748.4|48763.1|48756.1|48740.2|48733.2|39
1761165300000|2025-10-22 20:35:00|48752.9|48745.9|48757.4|48750.4|48764.9|48757.9|48752.9|48745.9|3
1761165600000|2025-10-22 20:40:00|48757.6|48750.6|48763.9|48756.9|48765.3|48758.3|48752.2|48745.2|23
1761165900000|2025-10-22 20:45:00|48763.2|48756.2|48758.9|48751.9|48765.2|48758.2|48753.3|48746.3|5
1761166200000|2025-10-22 20:50:00|48761.4|48754.4|48748.8|48741.8|48761.4|48754.4|48741.3|48734.3|11
1761166500000|2025-10-22 20:55:00|48746.3|48739.3|48800.5|48770.5|48802.6|48793.3|48746.3|48739.3|80
1761166800000|2025-10-22 21:00:00|48799.2|48769.2|48797|48767|48801.2|48771.2|48796.7|48766.7|0
1761167100000|2025-10-22 21:05:00|48797.1|48767.1|48798.2|48768.2|48802.5|48772.5|48797.1|48767.1|0
1761167400000|2025-10-22 21:10:00|48797.9|48767.9|48795.2|48765.2|48797.9|48767.9|48790.9|48760.9|0
1761167700000|2025-10-22 21:15:00|48793.6|48763.6|48788.9|48758.9|48795.2|48765.2|48785.7|48755.7|0
1761168000000|2025-10-22 21:20:00|48790.1|48760.1|48784.3|48754.3|48790.1|48760.1|48782.5|48752.5|0
1761168300000|2025-10-22 21:25:00|48784.7|48754.7|48782.2|48752.2|48784.7|48754.7|48779.1|48749.1|0
1761168600000|2025-10-22 21:30:00|48782|48752|48781.6|48751.6|48782.3|48752.3|48781.6|48751.6|0
1761168900000|2025-10-22 21:35:00|48782.7|48752.7|48782.2|48752.2|48782.7|48752.7|48779.5|48749.5|0
1761169200000|2025-10-22 21:40:00|48782.9|48752.9|48782.1|48752.1|48788|48758|48781|48751|0
1761169500000|2025-10-22 21:45:00|48782|48752|48774.1|48744.1|48782|48752|48774.1|48744.1|0
1761169800000|2025-10-22 21:50:00|48772.3|48742.3|48774|48744|48775.8|48745.8|48772.3|48742.3|0
1761170100000|2025-10-22 21:55:00|48773.9|48743.9|48773.9|48743.9|48773.9|48743.9|48769.6|48739.6|0
1761170400000|2025-10-22 22:00:00|48768.8|48738.8|48763.5|48748.5|48777.1|48751|48749.8|48723.5|2
1761170700000|2025-10-22 22:05:00|48766|48751|48748.2|48733.2|48771.3|48756.3|48748.2|48733.2|31
1761171000000|2025-10-22 22:10:00|48745.5|48730.5|48762.2|48747.2|48762.2|48747.2|48731.6|48716.6|20
1761171300000|2025-10-22 22:15:00|48764.7|48749.7|48795.4|48780.4|48795.4|48780.4|48764.7|48749.7|2
1761171600000|2025-10-22 22:20:00|48795.7|48780.7|48785.4|48770.4|48798.8|48783.8|48782.4|48767.4|0
1761171900000|2025-10-22 22:25:00|48782.9|48767.9|48761.2|48746.2|48782.9|48767.9|48759.7|48744.7|11
1761172200000|2025-10-22 22:30:00|48758.7|48743.7|48762|48747|48762|48747|48746.6|48731.6|1
1761172500000|2025-10-22 22:35:00|48762.6|48747.6|48765|48750|48774.9|48759.9|48757.6|48742.6|0
1761172800000|2025-10-22 22:40:00|48762.5|48747.5|48770.4|48755.4|48772.9|48757.9|48749.2|48734.2|1
1761173100000|2025-10-22 22:45:00|48772.9|48757.9|48795|48780|48795|48780|48770.4|48755.4|12
1761173400000|2025-10-22 22:50:00|48797.5|48782.5|48796.3|48781.3|48798.3|48783.3|48787.1|48772.1|4
1761173700000|2025-10-22 22:55:00|48796.4|48781.4|48787.6|48772.6|48796.4|48781.4|48786.8|48771.8|1
1761174000000|2025-10-22 23:00:00|48790.1|48775.1|48799.2|48784.2|48809.1|48794.1|48789.2|48774.2|8
1761174300000|2025-10-22 23:05:00|48799.7|48784.7|48807.8|48792.8|48813.6|48798.6|48795.5|48780.5|0
1761174600000|2025-10-22 23:10:00|48808.1|48793.1|48789.8|48774.8|48808.1|48793.1|48782|48767|10
1761174900000|2025-10-22 23:15:00|48787.3|48772.3|48778.6|48763.6|48792.5|48777.5|48777.9|48762.9|13
1761175200000|2025-10-22 23:20:00|48781.1|48766.1|48765.7|48750.7|48781.1|48766.1|48755.1|48740.1|146
1761175500000|2025-10-22 23:25:00|48763.2|48748.2|48762|48747|48766|48751|48752.2|48737.2|2
1761175800000|2025-10-22 23:30:00|48759.5|48744.5|48730.7|48723.7|48769.5|48754.5|48722.5|48715.5|7150
1761176100000|2025-10-22 23:35:00|48728.2|48721.2|48696.8|48689.8|48733.2|48726.2|48690.5|48683.5|50
1761176400000|2025-10-22 23:40:00|48694.3|48687.3|48662.9|48655.9|48695.3|48688.3|48655.7|48648.7|106
1761176700000|2025-10-22 23:45:00|48663.1|48656.1|48652.3|48645.3|48717.1|48710.1|48624.7|48617.7|231
1761177000000|2025-10-22 23:50:00|48649.8|48642.8|48677.1|48670.1|48691.6|48684.6|48620.6|48613.6|217
1761177300000|2025-10-22 23:55:00|48674.6|48667.6|48667.5|48660.5|48729.9|48722.9|48633.1|48626.1|288
1761177600000|2025-10-23 00:00:00|48667.7|48660.7|48461.9|48454.9|48667.7|48660.7|48420.2|48413.2|876
1761177900000|2025-10-23 00:05:00|48459.4|48452.4|48547.7|48540.7|48552.2|48545.2|48420|48413|441
1761178200000|2025-10-23 00:10:00|48548.1|48541.1|48627|48620|48633.3|48626.3|48507.3|48500.3|418
1761178500000|2025-10-23 00:15:00|48626.9|48619.9|48685.9|48678.9|48686.6|48679.6|48609.1|48602.1|528
1761178800000|2025-10-23 00:20:00|48683.4|48676.4|48681.6|48674.6|48684.1|48677.1|48582.4|48575.4|353
1761179100000|2025-10-23 00:25:00|48684.1|48677.1|48670.9|48663.9|48708|48701|48630.5|48623.5|329
1761179400000|2025-10-23 00:30:00|48668.4|48661.4|48666.8|48659.8|48725.2|48718.2|48652.8|48645.8|199
1761179700000|2025-10-23 00:35:00|48664.3|48657.3|48607|48600|48684.3|48677.3|48589.8|48582.8|157
1761180000000|2025-10-23 00:40:00|48607.4|48600.4|48592.6|48585.6|48641.1|48634.1|48557.1|48550.1|258
1761180300000|2025-10-23 00:45:00|48595.1|48588.1|48597.6|48590.6|48597.6|48590.6|48557.9|48550.9|163
1761180600000|2025-10-23 00:50:00|48595.1|48588.1|48660.2|48653.2|48696.9|48689.9|48587.6|48580.6|227
1761180900000|2025-10-23 00:55:00|48657.7|48650.7|48638.7|48631.7|48679.8|48672.8|48606.7|48599.7|133
1761181200000|2025-10-23 01:00:00|48633.7|48626.7|48684.2|48677.2|48710.9|48703.9|48617.9|48610.9|227
1761181500000|2025-10-23 01:05:00|48681.7|48674.7|48611.8|48604.8|48708.1|48701.1|48611.8|48604.8|131
1761181800000|2025-10-23 01:10:00|48609.3|48602.3|48605.8|48598.8|48627.9|48620.9|48578.2|48571.2|196
1761182100000|2025-10-23 01:15:00|48608.3|48601.3|48666.9|48659.9|48672.1|48665.1|48597.9|48590.9|135
1761182400000|2025-10-23 01:20:00|48667.2|48660.2|48702.3|48695.3|48726|48719|48655.2|48648.2|110
1761182700000|2025-10-23 01:25:00|48703|48696|48703.3|48696.3|48706.8|48699.8|48675.2|48668.2|50
1761183000000|2025-10-23 01:30:00|48700.8|48693.8|48764.7|48757.7|48777|48770|48689.9|48682.9|218
1761183300000|2025-10-23 01:35:00|48764.5|48757.5|48752.8|48745.8|48784.2|48777.2|48735.7|48728.7|168
1761183600000|2025-10-23 01:40:00|48752.2|48745.2|48749.4|48742.4|48759.3|48752.3|48724.8|48717.8|97
1761183900000|2025-10-23 01:45:00|48746.9|48739.9|48721.5|48714.5|48765.2|48758.2|48721.5|48714.5|49
1761184200000|2025-10-23 01:50:00|48724|48717|48734.9|48727.9|48737.4|48730.4|48692.8|48685.8|68
1761184500000|2025-10-23 01:55:00|48732.4|48725.4|48690.2|48683.2|48732.4|48725.4|48645.1|48638.1|74
1761184800000|2025-10-23 02:00:00|48687.7|48680.7|48703.1|48696.1|48721|48714|48673.9|48666.9|83
1761185100000|2025-10-23 02:05:00|48700.6|48693.6|48619|48612|48703.1|48696.1|48594.6|48587.6|127
1761185400000|2025-10-23 02:10:00|48621.5|48614.5|48635.9|48628.9|48653.5|48646.5|48606.3|48599.3|58
1761185700000|2025-10-23 02:15:00|48633.4|48626.4|48692|48685|48697.6|48690.6|48633.4|48626.4|49
1761186000000|2025-10-23 02:20:00|48689.5|48682.5|48669.5|48662.5|48692.6|48685.6|48660.1|48653.1|50
1761186300000|2025-10-23 02:25:00|48667|48660|48688.4|48681.4|48690.9|48683.9|48651.5|48644.5|25
1761186600000|2025-10-23 02:30:00|48685.9|48678.9|48680.2|48673.2|48715.8|48708.8|48677.1|48670.1|44
1761186900000|2025-10-23 02:35:00|48682.7|48675.7|48675.5|48668.5|48701.7|48694.7|48668.9|48661.9|8
1761187200000|2025-10-23 02:40:00|48678|48671|48699.6|48692.6|48703.1|48696.1|48675.5|48668.5|26
1761187500000|2025-10-23 02:45:00|48702.1|48695.1|48717.1|48710.1|48733.8|48726.8|48702.1|48695.1|51
1761187800000|2025-10-23 02:50:00|48719.6|48712.6|48723.4|48716.4|48740.9|48733.9|48713.2|48706.2|45
1761188100000|2025-10-23 02:55:00|48720.9|48713.9|48684.8|48677.8|48723.4|48716.4|48684.8|48677.8|9
1761188400000|2025-10-23 03:00:00|48687.3|48680.3|48665.7|48658.7|48689.8|48682.8|48662.1|48655.1|51
1761188700000|2025-10-23 03:05:00|48668.2|48661.2|48701.5|48694.5|48717.2|48710.2|48667.1|48660.1|45
1761189000000|2025-10-23 03:10:00|48704|48697|48722.4|48715.4|48737.8|48730.8|48704|48697|30
1761189300000|2025-10-23 03:15:00|48722.1|48715.1|48730.5|48723.5|48734.1|48727.1|48701.6|48694.6|17
1761189600000|2025-10-23 03:20:00|48733|48726|48724.7|48717.7|48749.9|48742.9|48722.2|48715.2|38
1761189900000|2025-10-23 03:25:00|48722.2|48715.2|48699.1|48692.1|48724.7|48717.7|48693|48686|38
1761190200000|2025-10-23 03:30:00|48701.6|48694.6|48699.9|48692.9|48717.9|48710.9|48675.6|48668.6|81
1761190500000|2025-10-23 03:35:00|48697.4|48690.4|48674.3|48667.3|48722.6|48715.6|48668.3|48661.3|51
1761190800000|2025-10-23 03:40:00|48671.8|48664.8|48640.1|48633.1|48676.7|48669.7|48611.7|48604.7|74
1761191100000|2025-10-23 03:45:00|48637.6|48630.6|48625|48618|48665.9|48658.9|48613.7|48606.7|68
1761191400000|2025-10-23 03:50:00|48627.5|48620.5|48684.7|48677.7|48689.1|48682.1|48624.6|48617.6|52
1761191700000|2025-10-23 03:55:00|48682.2|48675.2|48680.1|48673.1|48704.5|48697.5|48668.1|48661.1|69
1761192000000|2025-10-23 04:00:00|48682.6|48675.6|48695.9|48688.9|48705.8|48698.8|48675.1|48668.1|78
1761192300000|2025-10-23 04:05:00|48693.4|48686.4|48671.2|48664.2|48698.1|48691.1|48663.6|48656.6|80
1761192600000|2025-10-23 04:10:00|48668.7|48661.7|48619.7|48612.7|48678.8|48671.8|48613.2|48606.2|73
1761192900000|2025-10-23 04:15:00|48622.2|48615.2|48574.4|48567.4|48630.4|48623.4|48567.5|48560.5|211
1761193200000|2025-10-23 04:20:00|48576.9|48569.9|48618.6|48611.6|48623.9|48616.9|48576.9|48569.9|26
1761193500000|2025-10-23 04:25:00|48621.1|48614.1|48602.6|48595.6|48648.3|48641.3|48602.6|48595.6|53
1761193800000|2025-10-23 04:30:00|48602.2|48595.2|48568.3|48561.3|48604.7|48597.7|48554.2|48547.2|112
1761194100000|2025-10-23 04:35:00|48570.8|48563.8|48590.4|48583.4|48600.1|48593.1|48563|48556|56
1761194400000|2025-10-23 04:40:00|48590|48583|48528.2|48521.2|48592.5|48585.5|48507.2|48500.2|141
1761194700000|2025-10-23 04:45:00|48528.3|48521.3|48543.4|48536.4|48545.9|48538.9|48504.6|48497.6|136
1761195000000|2025-10-23 04:50:00|48545.9|48538.9|48528.1|48521.1|48558|48551|48527.7|48520.7|95
1761195300000|2025-10-23 04:55:00|48530.6|48523.6|48500.6|48493.6|48538.3|48531.3|48494.1|48487.1|60
1761195600000|2025-10-23 05:00:00|48503.1|48496.1|48485.9|48478.9|48533.4|48526.4|48473.2|48466.2|113
1761195900000|2025-10-23 05:05:00|48488.4|48481.4|48466|48459|48498.4|48491.4|48450.4|48443.4|126
1761196200000|2025-10-23 05:10:00|48463.5|48456.5|48504|48497|48508.2|48501.2|48461|48454|241
1761196500000|2025-10-23 05:15:00|48501.5|48494.5|48525.4|48518.4|48528.2|48521.2|48491.6|48484.6|80
1761196800000|2025-10-23 05:20:00|48527.9|48520.9|48555.6|48548.6|48560.6|48553.6|48521.7|48514.7|84
1761197100000|2025-10-23 05:25:00|48560.6|48553.6|48592.3|48585.3|48592.3|48585.3|48534.7|48527.7|97
1761197400000|2025-10-23 05:30:00|48594.8|48587.8|48584.4|48577.4|48615.7|48608.7|48581.9|48574.9|116
1761197700000|2025-10-23 05:35:00|48581.9|48574.9|48601.9|48594.9|48613.3|48606.3|48569.1|48562.1|129
1761198000000|2025-10-23 05:40:00|48602.1|48595.1|48603.7|48596.7|48621.5|48614.5|48590.4|48583.4|69
1761198300000|2025-10-23 05:45:00|48601.2|48594.2|48606.9|48599.9|48616.2|48609.2|48594.8|48587.8|59
1761198600000|2025-10-23 05:50:00|48606.8|48599.8|48663.2|48656.2|48666.8|48659.8|48596.8|48589.8|147
1761198900000|2025-10-23 05:55:00|48662.3|48655.3|48678.5|48671.5|48683.2|48676.2|48631.2|48624.2|166
1761199200000|2025-10-23 06:00:00|48676|48669|48664.6|48657.6|48688.2|48681.2|48659|48652|302
1761199500000|2025-10-23 06:05:00|48667.1|48660.1|48694.4|48687.4|48705.7|48698.7|48654.4|48647.4|129
1761199800000|2025-10-23 06:10:00|48691.9|48684.9|48680.6|48673.6|48691.9|48684.9|48669.5|48662.5|189
1761200100000|2025-10-23 06:15:00|48683.1|48676.1|48664.3|48657.3|48693.1|48686.1|48664.3|48657.3|191
1761200400000|2025-10-23 06:20:00|48664.2|48657.2|48650.9|48643.9|48666.7|48659.7|48629|48622|251
1761200700000|2025-10-23 06:25:00|48653.4|48646.4|48656|48649|48691.8|48684.8|48642.2|48635.2|217
1761201000000|2025-10-23 06:30:00|48653.5|48646.5|48629.1|48622.1|48697.7|48690.7|48629.1|48622.1|464
1761201300000|2025-10-23 06:35:00|48631.6|48624.6|48616.8|48609.8|48655.8|48648.8|48615.4|48608.4|211
1761201600000|2025-10-23 06:40:00|48616.7|48609.7|48650.8|48643.8|48653.3|48646.3|48614.4|48607.4|175
1761201900000|2025-10-23 06:45:00|48650.9|48643.9|48689.7|48682.7|48718.3|48711.3|48650.9|48643.9|251
1761202200000|2025-10-23 06:50:00|48690.8|48683.8|48708.2|48701.2|48720.6|48713.6|48687.8|48680.8|111
1761202500000|2025-10-23 06:55:00|48705.7|48698.7|48709.2|48702.2|48723.8|48716.8|48701.3|48694.3|105
1761202800000|2025-10-23 07:00:00|48719.2|48712.2|48781.9|48774.9|48801|48794|48719.2|48712.2|178
1761203100000|2025-10-23 07:05:00|48779.4|48772.4|48766.9|48759.9|48791.7|48784.7|48759|48752|85
1761203400000|2025-10-23 07:10:00|48767.1|48760.1|48758.4|48751.4|48785|48778|48754.1|48747.1|43
1761203700000|2025-10-23 07:15:00|48757.7|48750.7|48719.9|48712.9|48768.4|48761.4|48711|48704|109
1761204000000|2025-10-23 07:20:00|48717.4|48710.4|48685|48678|48727.7|48720.7|48682.8|48675.8|97
1761204300000|2025-10-23 07:25:00|48687.5|48680.5|48704.6|48697.6|48713.5|48706.5|48664.5|48657.5|154
1761204600000|2025-10-23 07:30:00|48707.1|48700.1|48734.1|48727.1|48736.8|48729.8|48704.6|48697.6|32
1761204900000|2025-10-23 07:35:00|48736.6|48729.6|48739|48732|48749.9|48742.9|48725.4|48718.4|37
1761205200000|2025-10-23 07:40:00|48741.5|48734.5|48731.6|48724.6|48749.5|48742.5|48724.6|48717.6|21
1761205500000|2025-10-23 07:45:00|48734.1|48727.1|48732.9|48725.9|48762.7|48755.7|48729.7|48722.7|28
1761205800000|2025-10-23 07:50:00|48735.4|48728.4|48727.1|48720.1|48739.8|48732.8|48722.4|48715.4|3
1761206100000|2025-10-23 07:55:00|48729.6|48722.6|48732.4|48725.4|48736.8|48729.8|48711.6|48704.6|59
1761206400000|2025-10-23 08:00:00|48742.4|48735.4|48722.8|48715.8|48744.9|48737.9|48701.3|48694.3|117
1761206700000|2025-10-23 08:05:00|48725.3|48718.3|48729.7|48722.7|48779.8|48772.8|48719.9|48712.9|53
1761207000000|2025-10-23 08:10:00|48732.2|48725.2|48746.4|48739.4|48755.6|48748.6|48715.4|48708.4|169
1761207300000|2025-10-23 08:15:00|48748.9|48741.9|48779.2|48772.2|48784.4|48777.4|48738.9|48731.9|48
1761207600000|2025-10-23 08:20:00|48781.7|48774.7|48770.6|48763.6|48796.8|48789.8|48750.2|48743.2|60
1761207900000|2025-10-23 08:25:00|48768.1|48761.1|48752.6|48745.6|48784.4|48777.4|48749.7|48742.7|14
1761208200000|2025-10-23 08:30:00|48755.1|48748.1|48780.4|48773.4|48780.4|48773.4|48742.2|48735.2|30
1761208500000|2025-10-23 08:35:00|48781.1|48774.1|48782.1|48775.1|48790.9|48783.9|48763.2|48756.2|17
1761208800000|2025-10-23 08:40:00|48779.6|48772.6|48769.4|48762.4|48782.1|48775.1|48754.9|48747.9|20
1761209100000|2025-10-23 08:45:00|48771.9|48764.9|48766.6|48759.6|48774.4|48767.4|48726.9|48719.9|34
1761209400000|2025-10-23 08:50:00|48769.1|48762.1|48749.4|48742.4|48771.6|48764.6|48734.4|48727.4|146
1761209700000|2025-10-23 08:55:00|48751.9|48744.9|48779|48772|48784.1|48777.1|48744.4|48737.4|57
1761210000000|2025-10-23 09:00:00|48779.1|48772.1|48804.1|48797.1|48812.7|48805.7|48774.6|48767.6|143
1761210300000|2025-10-23 09:05:00|48804.3|48797.3|48815.6|48808.6|48836.3|48829.3|48801.8|48794.8|187
1761210600000|2025-10-23 09:10:00|48813.1|48806.1|48805.7|48798.7|48813.1|48806.1|48757.6|48750.6|193
1761210900000|2025-10-23 09:15:00|48805.8|48798.8|48764.8|48757.8|48805.9|48798.9|48764.7|48757.7|154
1761211200000|2025-10-23 09:20:00|48767.3|48760.3|48715.6|48708.6|48767.3|48760.3|48715.3|48708.3|127
1761211500000|2025-10-23 09:25:00|48718.1|48711.1|48734|48727|48740.8|48733.8|48713.1|48706.1|21
1761211800000|2025-10-23 09:30:00|48729|48722|48752.5|48745.5|48754.5|48747.5|48705.4|48698.4|53
1761212100000|2025-10-23 09:35:00|48752.8|48745.8|48744.7|48737.7|48762.6|48755.6|48734.5|48727.5|16
1761212400000|2025-10-23 09:40:00|48747.2|48740.2|48717.2|48710.2|48747.8|48740.8|48717.2|48710.2|28
1761212700000|2025-10-23 09:45:00|48722.2|48715.2|48716.5|48709.5|48727.2|48720.2|48680|48673|102
1761213000000|2025-10-23 09:50:00|48719|48712|48709.3|48702.3|48729.5|48722.5|48708.3|48701.3|20
1761213300000|2025-10-23 09:55:00|48706.8|48699.8|48742.4|48735.4|48755.2|48748.2|48706.8|48699.8|13
1761213600000|2025-10-23 10:00:00|48744.9|48737.9|48717|48710|48756.9|48749.9|48714.5|48707.5|53
1761213900000|2025-10-23 10:05:00|48714.5|48707.5|48745.6|48738.6|48752.9|48745.9|48714.5|48707.5|40
1761214200000|2025-10-23 10:10:00|48745.1|48738.1|48752|48745|48768.4|48761.4|48743.8|48736.8|24
1761214500000|2025-10-23 10:15:00|48751|48744|48800.4|48793.4|48803.2|48796.2|48751|48744|41
1761214800000|2025-10-23 10:20:00|48802.9|48795.9|48783.4|48776.4|48803.5|48796.5|48778.8|48771.8|24
1761215100000|2025-10-23 10:25:00|48780.9|48773.9|48793.3|48786.3|48806.7|48799.7|48780.4|48773.4|114
1761215400000|2025-10-23 10:30:00|48795.8|48788.8|48781.9|48774.9|48811.9|48804.9|48781.9|48774.9|40
1761215700000|2025-10-23 10:35:00|48779.4|48772.4|48802.7|48795.7|48809.1|48802.1|48779.4|48772.4|66
1761216000000|2025-10-23 10:40:00|48803.4|48796.4|48789.3|48782.3|48804.7|48797.7|48789.3|48782.3|76
1761216300000|2025-10-23 10:45:00|48786.8|48779.8|48774.8|48767.8|48789.3|48782.3|48770.3|48763.3|18
1761216600000|2025-10-23 10:50:00|48774.6|48767.6|48786.4|48779.4|48804.4|48797.4|48774.3|48767.3|33
1761216900000|2025-10-23 10:55:00|48787.3|48780.3|48813.4|48806.4|48815.3|48808.3|48787.3|48780.3|76
1761217200000|2025-10-23 11:00:00|48805.9|48798.9|48774.4|48767.4|48830.1|48823.1|48774.4|48767.4|40
1761217500000|2025-10-23 11:05:00|48774.6|48767.6|48797.3|48790.3|48807.6|48800.6|48770.3|48763.3|13
1761217800000|2025-10-23 11:10:00|48799.8|48792.8|48749.7|48742.7|48799.8|48792.8|48734.2|48727.2|37
1761218100000|2025-10-23 11:15:00|48752.2|48745.2|48767.9|48760.9|48780.7|48773.7|48742.2|48735.2|14
1761218400000|2025-10-23 11:20:00|48765.4|48758.4|48755.3|48748.3|48768.1|48761.1|48737.1|48730.1|17
1761218700000|2025-10-23 11:25:00|48757.8|48750.8|48763.4|48756.4|48770.6|48763.6|48752.5|48745.5|12
1761219000000|2025-10-23 11:30:00|48760.9|48753.9|48735.5|48728.5|48765.9|48758.9|48732.2|48725.2|16
1761219300000|2025-10-23 11:35:00|48735.2|48728.2|48739|48732|48747.7|48740.7|48730|48723|5
1761219600000|2025-10-23 11:40:00|48734|48727|48723.2|48716.2|48736.5|48729.5|48710.2|48703.2|23
1761219900000|2025-10-23 11:45:00|48725.7|48718.7|48719|48712|48728.2|48721.2|48698.9|48691.9|14
1761220200000|2025-10-23 11:50:00|48716.5|48709.5|48689.1|48682.1|48716.5|48709.5|48659.7|48652.7|71
1761220500000|2025-10-23 11:55:00|48691.6|48684.6|48660.3|48653.3|48691.9|48684.9|48648.5|48641.5|14
1761220800000|2025-10-23 12:00:00|48661.6|48654.6|48643.3|48636.3|48661.6|48654.6|48616.9|48609.9|57
1761221100000|2025-10-23 12:05:00|48640.8|48633.8|48656.9|48649.9|48669.1|48662.1|48628.2|48621.2|21
1761221400000|2025-10-23 12:10:00|48659.4|48652.4|48654.4|48647.4|48675.4|48668.4|48648.8|48641.8|23
1761221700000|2025-10-23 12:15:00|48656.9|48649.9|48601.7|48594.7|48680.1|48673.1|48599.5|48592.5|80
1761222000000|2025-10-23 12:20:00|48604.2|48597.2|48627.8|48620.8|48653.7|48646.7|48594.1|48587.1|51
1761222300000|2025-10-23 12:25:00|48630.3|48623.3|48639.9|48632.9|48654.3|48647.3|48624.6|48617.6|116
1761222600000|2025-10-23 12:30:00|48639.3|48632.3|48588.2|48581.2|48639.3|48632.3|48577.8|48570.8|237
1761222900000|2025-10-23 12:35:00|48585.7|48578.7|48572.5|48565.5|48588.3|48581.3|48561.4|48554.4|62
1761223200000|2025-10-23 12:40:00|48570|48563|48604.1|48597.1|48610.6|48603.6|48567.5|48560.5|103
1761223500000|2025-10-23 12:45:00|48599.1|48592.1|48615.2|48608.2|48638.2|48631.2|48596.8|48589.8|174
1761223800000|2025-10-23 12:50:00|48617.7|48610.7|48654.8|48647.8|48660.4|48653.4|48606.9|48599.9|172
1761224100000|2025-10-23 12:55:00|48657.3|48650.3|48655.8|48648.8|48671.9|48664.9|48641.3|48634.3|60
1761224400000|2025-10-23 13:00:00|48650.8|48643.8|48619.8|48612.8|48670.4|48663.4|48616.5|48609.5|38
1761224700000|2025-10-23 13:05:00|48622.3|48615.3|48575.9|48568.9|48622.3|48615.3|48567.7|48560.7|69
1761225000000|2025-10-23 13:10:00|48573.4|48566.4|48606.9|48599.9|48619.1|48612.1|48563.2|48556.2|46
1761225300000|2025-10-23 13:15:00|48604.4|48597.4|48644.4|48637.4|48646.8|48639.8|48604.4|48597.4|28
1761225600000|2025-10-23 13:20:00|48639.4|48632.4|48658.7|48651.7|48669.7|48662.7|48631.6|48624.6|20
1761225900000|2025-10-23 13:25:00|48661.2|48654.2|48668.9|48661.9|48677.8|48670.8|48654.6|48647.6|21
1761226200000|2025-10-23 13:30:00|48666.4|48659.4|48726.9|48719.9|48745.4|48738.4|48666.4|48659.4|183
1761226500000|2025-10-23 13:35:00|48729.4|48722.4|48777.5|48770.5|48803.1|48796.1|48713.4|48706.4|295
1761226800000|2025-10-23 13:40:00|48776.5|48769.5|48822.3|48815.3|48822.6|48815.6|48759.3|48752.3|249
1761227100000|2025-10-23 13:45:00|48824.8|48817.8|48897|48890|48903|48896|48821.9|48814.9|250
1761227400000|2025-10-23 13:50:00|48896.9|48889.9|48941.8|48934.8|48961.9|48954.9|48894.4|48887.4|840
1761227700000|2025-10-23 13:55:00|48942.1|48935.1|48906.1|48899.1|48946.7|48939.7|48889.4|48882.4|495
1761228000000|2025-10-23 14:00:00|48908.6|48901.6|48898.1|48891.1|48940.5|48933.5|48873.2|48866.2|106
1761228300000|2025-10-23 14:05:00|48895.6|48888.6|48841.1|48834.1|48898.6|48891.6|48836.3|48829.3|75
1761228600000|2025-10-23 14:10:00|48846.1|48839.1|48851.5|48844.5|48873.3|48866.3|48812.3|48805.3|85
1761228900000|2025-10-23 14:15:00|48849|48842|48794.1|48787.1|48871.8|48864.8|48779.2|48772.2|139
1761229200000|2025-10-23 14:20:00|48799.1|48792.1|48875.1|48868.1|48876.5|48869.5|48793.4|48786.4|152
1761229500000|2025-10-23 14:25:00|48877.6|48870.6|48844.3|48837.3|48897.5|48890.5|48841.8|48834.8|57
1761229800000|2025-10-23 14:30:00|48846.8|48839.8|48881.6|48874.6|48884.1|48877.1|48824.2|48817.2|43
1761230100000|2025-10-23 14:35:00|48884.1|48877.1|48902.3|48895.3|48918.3|48911.3|48876.7|48869.7|70
1761230400000|2025-10-23 14:40:00|48899.8|48892.8|48875.9|48868.9|48907.1|48900.1|48851.2|48844.2|69
1761230700000|2025-10-23 14:45:00|48873.4|48866.4|48906.7|48899.7|48910.2|48903.2|48850.8|48843.8|165
1761231000000|2025-10-23 14:50:00|48904.2|48897.2|48854.8|48847.8|48910.4|48903.4|48852.3|48845.3|62
1761231300000|2025-10-23 14:55:00|48857.3|48850.3|48875|48868|48877.5|48870.5|48827.3|48820.3|53
1761231600000|2025-10-23 15:00:00|48872.5|48865.5|48867.7|48860.7|48882.6|48875.6|48842.2|48835.2|102
1761231900000|2025-10-23 15:05:00|48865.2|48858.2|48875.7|48868.7|48889.3|48882.3|48855.9|48848.9|78
1761232200000|2025-10-23 15:10:00|48878.2|48871.2|48863.9|48856.9|48885.7|48878.7|48848.3|48841.3|56
1761232500000|2025-10-23 15:15:00|48866.4|48859.4|48865.7|48858.7|48885.6|48878.6|48842.9|48835.9|95
1761232800000|2025-10-23 15:20:00|48865.4|48858.4|48878.3|48871.3|48885.9|48878.9|48844.7|48837.7|42
1761233100000|2025-10-23 15:25:00|48880.8|48873.8|48908.3|48901.3|48922.9|48915.9|48867.9|48860.9|77
1761233400000|2025-10-23 15:30:00|48909|48902|48907.7|48900.7|48935|48928|48904.8|48897.8|107
1761233700000|2025-10-23 15:35:00|48910.2|48903.2|48905.1|48898.1|48924|48917|48864.5|48857.5|64
1761234000000|2025-10-23 15:40:00|48902.6|48895.6|48849.5|48842.5|48911.8|48904.8|48836.6|48829.6|156
1761234300000|2025-10-23 15:45:00|48852|48845|48906.5|48899.5|48909.8|48902.8|48836.9|48829.9|40
1761234600000|2025-10-23 15:50:00|48904|48897|48955.3|48948.3|48960.8|48953.8|48897.5|48890.5|232
1761234900000|2025-10-23 15:55:00|48952.8|48945.8|48948.3|48941.3|48985.2|48978.2|48942.4|48935.4|145
1761235200000|2025-10-23 16:00:00|48943.3|48936.3|48953.6|48946.6|48954.7|48947.7|48926.7|48919.7|52
1761235500000|2025-10-23 16:05:00|48956.1|48949.1|48960.5|48953.5|48975|48968|48942.6|48935.6|107
1761235800000|2025-10-23 16:10:00|48958|48951|48987.7|48980.7|48987.7|48980.7|48958|48951|17
1761236100000|2025-10-23 16:15:00|48985.2|48978.2|48966.7|48959.7|48985.7|48978.7|48964.5|48957.5|27
1761236400000|2025-10-23 16:20:00|48964.2|48957.2|48942|48935|48972.5|48965.5|48941.8|48934.8|21
1761236700000|2025-10-23 16:25:00|48944.5|48937.5|48940|48933|48947.5|48940.5|48919.7|48912.7|23
1761237000000|2025-10-23 16:30:00|48937.5|48930.5|48950.8|48943.8|48968.3|48961.3|48937.5|48930.5|12
1761237300000|2025-10-23 16:35:00|48953.3|48946.3|48948.9|48941.9|48961.2|48954.2|48938.9|48931.9|16
1761237600000|2025-10-23 16:40:00|48951.4|48944.4|48972.4|48965.4|48972.4|48965.4|48945.4|48938.4|16
1761237900000|2025-10-23 16:45:00|48974.9|48967.9|48949.3|48942.3|48974.9|48967.9|48943.8|48936.8|11
1761238200000|2025-10-23 16:50:00|48951.8|48944.8|48963.2|48956.2|48965.7|48958.7|48946.8|48939.8|68
1761238500000|2025-10-23 16:55:00|48960.7|48953.7|48959.9|48952.9|48965.5|48958.5|48945.4|48938.4|28
1761238800000|2025-10-23 17:00:00|48960.3|48953.3|48949.8|48942.8|48967.7|48960.7|48948.2|48941.2|32
1761239100000|2025-10-23 17:05:00|48947.3|48940.3|48909.3|48902.3|48957.5|48950.5|48874.1|48867.1|551
1761239400000|2025-10-23 17:10:00|48911.8|48904.8|48962.6|48955.6|48968.1|48961.1|48907.4|48900.4|41
1761239700000|2025-10-23 17:15:00|48965.1|48958.1|48954.1|48947.1|48972.6|48965.6|48941.7|48934.7|23
1761240000000|2025-10-23 17:20:00|48956.6|48949.6|48953.1|48946.1|48969.1|48962.1|48946.5|48939.5|39
1761240300000|2025-10-23 17:25:00|48950.6|48943.6|48935.5|48928.5|48953.1|48946.1|48924|48917|79
1761240600000|2025-10-23 17:30:00|48935.1|48928.1|48962|48955|48974.3|48967.3|48929|48922|226
1761240900000|2025-10-23 17:35:00|48959.5|48952.5|49018|49011|49033.5|49026.5|48957|48950|116
1761241200000|2025-10-23 17:40:00|49018.1|49011.1|49026.2|49019.2|49027|49020|48997.5|48990.5|104
1761241500000|2025-10-23 17:45:00|49028.7|49021.7|49012.4|49005.4|49035.5|49028.5|49005.2|48998.2|71
1761241800000|2025-10-23 17:50:00|49009.9|49002.9|49032.8|49025.8|49035.3|49028.3|49005|48998|53
1761242100000|2025-10-23 17:55:00|49030.3|49023.3|49039.3|49032.3|49045.4|49038.4|49025.1|49018.1|40
1761242400000|2025-10-23 18:00:00|49039.6|49032.6|49013.5|49006.5|49040.7|49033.7|49004.4|48997.4|60
1761242700000|2025-10-23 18:05:00|49016|49009|49014.3|49007.3|49018.8|49011.8|49002.7|48995.7|90
1761243000000|2025-10-23 18:10:00|49016.8|49009.8|49013|49006|49020.8|49013.8|49009.2|49002.2|68
1761243300000|2025-10-23 18:15:00|49015.5|49008.5|49026.5|49019.5|49027.9|49020.9|48990.5|48983.5|176
1761243600000|2025-10-23 18:20:00|49029|49022|49026.5|49019.5|49037|49030|49021|49014|51
1761243900000|2025-10-23 18:25:00|49029|49022|49014.7|49007.7|49034|49027|49008|49001|61
1761244200000|2025-10-23 18:30:00|49012.2|49005.2|49017.3|49010.3|49027.2|49020.2|49012.2|49005.2|35
1761244500000|2025-10-23 18:35:00|49019.8|49012.8|49006|48999|49019.8|49012.8|49000.3|48993.3|83
1761244800000|2025-10-23 18:40:00|49006.9|48999.9|49015.5|49008.5|49018|49011|49005.5|48998.5|23
1761245100000|2025-10-23 18:45:00|49015|49008|49018.4|49011.4|49020.9|49013.9|49005|48998|31
1761245400000|2025-10-23 18:50:00|49020.9|49013.9|49042.4|49035.4|49048.3|49041.3|49018.4|49011.4|54
1761245700000|2025-10-23 18:55:00|49039.9|49032.9|49034.2|49027.2|49049.9|49042.9|49027.7|49020.7|111
1761246000000|2025-10-23 19:00:00|49036.7|49029.7|49032.8|49025.8|49039.8|49032.8|49024|49017|18
1761246300000|2025-10-23 19:05:00|49030.3|49023.3|49024.6|49017.6|49030.3|49023.3|49016.9|49009.9|23
1761246600000|2025-10-23 19:10:00|49024.5|49017.5|49041.2|49034.2|49042.2|49035.2|49024.4|49017.4|25
1761246900000|2025-10-23 19:15:00|49043.7|49036.7|49030.4|49023.4|49044.4|49037.4|49024.4|49017.4|8
1761247200000|2025-10-23 19:20:00|49032.9|49025.9|49025.3|49018.3|49037.9|49030.9|49019.9|49012.9|12
1761247500000|2025-10-23 19:25:00|49022.8|49015.8|49013.5|49006.5|49022.8|49015.8|49003.5|48996.5|128
1761247800000|2025-10-23 19:30:00|49011|49004|48999.3|48992.3|49013.5|49006.5|48995|48988|73
1761248100000|2025-10-23 19:35:00|48996.8|48989.8|48991.5|48984.5|49000.6|48993.6|48982.1|48975.1|40
1761248400000|2025-10-23 19:40:00|48989|48982|48979.6|48972.6|48994.3|48987.3|48970.8|48963.8|81
1761248700000|2025-10-23 19:45:00|48977.1|48970.1|48996.2|48989.2|48997.6|48990.6|48977.1|48970.1|87
1761249000000|2025-10-23 19:50:00|48993.7|48986.7|48975.7|48968.7|48993.7|48986.7|48942.1|48935.1|123
1761249300000|2025-10-23 19:55:00|48970.7|48963.7|48963.6|48956.6|48978.6|48971.6|48944.1|48937.1|88
1761249600000|2025-10-23 20:00:00|48966.1|48959.1|48969.7|48962.7|48980|48973|48942.4|48935.4|80
1761249900000|2025-10-23 20:05:00|48972.2|48965.2|48954.5|48947.5|48977.5|48970.5|48945.2|48938.2|22
1761250200000|2025-10-23 20:10:00|48957|48950|48982.8|48975.8|48985.3|48978.3|48953.6|48946.6|13
1761250500000|2025-10-23 20:15:00|48977.8|48970.8|48969.3|48962.3|48979.8|48972.8|48966.3|48959.3|7
1761250800000|2025-10-23 20:20:00|48971.8|48964.8|48977.5|48970.5|48979.3|48972.3|48971.8|48964.8|0
1761251100000|2025-10-23 20:25:00|48975|48968|48985.9|48978.9|48989.5|48982.5|48971.7|48964.7|21
1761251400000|2025-10-23 20:30:00|48983.4|48976.4|48991|48984|48998.9|48991.9|48976.5|48969.5|22
1761251700000|2025-10-23 20:35:00|48988.5|48981.5|48970.8|48963.8|48991|48984|48965.8|48958.8|15
1761252000000|2025-10-23 20:40:00|48970|48963|48964.8|48957.8|48971.7|48964.7|48955.9|48948.9|18
1761252300000|2025-10-23 20:45:00|48962.3|48955.3|48957.3|48950.3|48966|48959|48952.3|48945.3|23
1761252600000|2025-10-23 20:50:00|48957.6|48950.6|48950|48943|48971.3|48964.3|48947.2|48940.2|29
1761252900000|2025-10-23 20:55:00|48947.5|48940.5|48976.4|48946.4|48988|48981|48945|48938|54
1761253200000|2025-10-23 21:00:00|48975.3|48945.3|48978.9|48948.9|48982|48952|48975.2|48945.2|1
1761253500000|2025-10-23 21:05:00|48979.2|48949.2|48976.7|48946.7|48979.2|48949.2|48976.7|48946.7|0
1761253800000|2025-10-23 21:10:00|48976|48946|48977.4|48947.4|48977.4|48947.4|48975.7|48945.7|0
1761254100000|2025-10-23 21:15:00|48977.3|48947.3|48980.1|48950.1|48980.6|48950.6|48976.5|48946.5|0
1761254400000|2025-10-23 21:20:00|48979.6|48949.6|48977.4|48947.4|48980.1|48950.1|48976.5|48946.5|0
1761254700000|2025-10-23 21:25:00|48977.5|48947.5|48979.2|48949.2|48981.3|48951.3|48977.3|48947.3|0
1761255000000|2025-10-23 21:30:00|48978.9|48948.9|48983.7|48953.7|48986.6|48956.6|48978.9|48948.9|0
1761255300000|2025-10-23 21:35:00|48983.6|48953.6|48985.1|48955.1|48989.7|48959.7|48983.6|48953.6|0
1761255600000|2025-10-23 21:40:00|48985.3|48955.3|48985.8|48955.8|48985.8|48955.8|48984.8|48954.8|0
1761255900000|2025-10-23 21:45:00|48986.1|48956.1|48990.7|48960.7|48991.9|48961.9|48985.9|48955.9|0
1761256200000|2025-10-23 21:50:00|48990.9|48960.9|48990.7|48960.7|48995.4|48965.4|48990.7|48960.7|0
1761256500000|2025-10-23 21:55:00|48990.9|48960.9|48994.5|48964.5|48996|48966|48990.2|48960.2|0
1761256800000|2025-10-23 22:00:00|48985.5|48955.5|48969.6|48954.6|49002.4|48972.4|48936.7|48921.7|3
1761257100000|2025-10-23 22:05:00|48972.1|48957.1|48975.5|48960.5|48991.3|48976.3|48972.1|48957.1|3
1761257400000|2025-10-23 22:10:00|48975.9|48960.9|48979.1|48964.1|48992.5|48977.5|48975.9|48960.9|3
1761257700000|2025-10-23 22:15:00|48979.4|48964.4|48979.8|48964.8|48981.7|48966.7|48979.2|48964.2|3
1761258000000|2025-10-23 22:20:00|48974.8|48959.8|48977.3|48962.3|48984.8|48969.8|48972.3|48957.3|6
1761258300000|2025-10-23 22:25:00|48979.8|48964.8|48982.3|48967.3|48984.8|48969.8|48979.8|48964.8|0
1761258600000|2025-10-23 22:30:00|48979.8|48964.8|48998.3|48983.3|49006.7|48991.7|48977.1|48962.1|12
1761258900000|2025-10-23 22:35:00|49000.8|48985.8|49006.3|48991.3|49007.2|48992.2|49000.8|48985.8|6
1761259200000|2025-10-23 22:40:00|49006.2|48991.2|48992.4|48977.4|49006.7|48991.7|48988.6|48973.6|2
1761259500000|2025-10-23 22:45:00|48994.9|48979.9|48998.1|48983.1|48999.5|48984.5|48990.8|48975.8|0
1761259800000|2025-10-23 22:50:00|48995.6|48980.6|49021|49006|49036.8|49021.8|48993.1|48978.1|11
1761260100000|2025-10-23 22:55:00|49019|49004|49044.3|49029.3|49059.4|49044.4|49014.2|48999.2|19
1761260400000|2025-10-23 23:00:00|49041.8|49026.8|49016.6|49001.6|49057.2|49042.2|49016.4|49001.4|3
1761260700000|2025-10-23 23:05:00|49016.1|49001.1|49037|49022|49037|49022|49016.1|49001.1|0
1761261000000|2025-10-23 23:10:00|49037.6|49022.6|49031.3|49016.3|49040.7|49025.7|49027.6|49012.6|2
1761261300000|2025-10-23 23:15:00|49033.8|49018.8|49048.1|49033.1|49048.1|49033.1|49033.8|49018.8|0
1761261600000|2025-10-23 23:20:00|49048.7|49033.7|49043.8|49028.8|49048.7|49033.7|49028|49013|3
1761261900000|2025-10-23 23:25:00|49046.3|49031.3|49032.1|49017.1|49072.1|49057.1|49028.9|49013.9|24
1761262200000|2025-10-23 23:30:00|49034.6|49019.6|49086|49079|49091.8|49084.8|49031.3|49016.3|5269
1761262500000|2025-10-23 23:35:00|49086.2|49079.2|49079.2|49072.2|49092.7|49085.7|49066.3|49059.3|62
1761262800000|2025-10-23 23:40:00|49081.7|49074.7|49106.6|49099.6|49106.6|49099.6|49043.1|49036.1|169
1761263100000|2025-10-23 23:45:00|49106.7|49099.7|49076.6|49069.6|49129.2|49122.2|49069.7|49062.7|218
1761263400000|2025-10-23 23:50:00|49079.1|49072.1|49106.7|49099.7|49115.7|49108.7|49074.1|49067.1|121
1761263700000|2025-10-23 23:55:00|49104.2|49097.2|49127.9|49120.9|49135.4|49128.4|49080.6|49073.6|164
1761264000000|2025-10-24 00:00:00|49137.9|49130.9|49173.6|49166.6|49214.3|49207.3|49071.7|49064.7|725
1761264300000|2025-10-24 00:05:00|49173.4|49166.4|49011.6|49004.6|49184|49177|49011.6|49004.6|358
1761264600000|2025-10-24 00:10:00|49010.9|49003.9|49079.2|49072.2|49088.6|49081.6|48976.9|48969.9|265
1761264900000|2025-10-24 00:15:00|49076.7|49069.7|49109.5|49102.5|49153.4|49146.4|49074|49067|279
1761265200000|2025-10-24 00:20:00|49107|49100|49089.9|49082.9|49135.1|49128.1|49087.7|49080.7|106
1761265500000|2025-10-24 00:25:00|49087.4|49080.4|49039.2|49032.2|49094.2|49087.2|49039|49032|109
1761265800000|2025-10-24 00:30:00|49041.7|49034.7|49089.8|49082.8|49109.9|49102.9|49039.3|49032.3|122
1761266100000|2025-10-24 00:35:00|49092.3|49085.3|49142.5|49135.5|49147.7|49140.7|49092.3|49085.3|116
1761266400000|2025-10-24 00:40:00|49145|49138|49220.2|49213.2|49256.9|49249.9|49145|49138|269
1761266700000|2025-10-24 00:45:00|49220.5|49213.5|49269.9|49262.9|49291.8|49284.8|49205.1|49198.1|235
1761267000000|2025-10-24 00:50:00|49267.4|49260.4|49210.6|49203.6|49282|49275|49182.2|49175.2|222
1761267300000|2025-10-24 00:55:00|49213.1|49206.1|49188.5|49181.5|49226.3|49219.3|49177.5|49170.5|184
1761267600000|2025-10-24 01:00:00|49186|49179|49229|49222|49257.1|49250.1|49179.6|49172.6|120
1761267900000|2025-10-24 01:05:00|49231.5|49224.5|49257.9|49250.9|49260.4|49253.4|49198|49191|202
1761268200000|2025-10-24 01:10:00|49258.3|49251.3|49246.4|49239.4|49283.3|49276.3|49232.5|49225.5|97
1761268500000|2025-10-24 01:15:00|49245.8|49238.8|49233.2|49226.2|49264.6|49257.6|49223.1|49216.1|166
1761268800000|2025-10-24 01:20:00|49230.7|49223.7|49223.3|49216.3|49245.8|49238.8|49202.3|49195.3|142
1761269100000|2025-10-24 01:25:00|49225.8|49218.8|49208.5|49201.5|49236.3|49229.3|49202.4|49195.4|108
1761269400000|2025-10-24 01:30:00|49206|49199|49232.9|49225.9|49239.2|49232.2|49198.4|49191.4|164
1761269700000|2025-10-24 01:35:00|49230.4|49223.4|49217.3|49210.3|49236.4|49229.4|49199.8|49192.8|93
1761270000000|2025-10-24 01:40:00|49214.8|49207.8|49240|49233|49240.1|49233.1|49212.4|49205.4|120
1761270300000|2025-10-24 01:45:00|49242.5|49235.5|49255.3|49248.3|49264.7|49257.7|49235|49228|113
1761270600000|2025-10-24 01:50:00|49252.8|49245.8|49289.9|49282.9|49313.9|49306.9|49251.4|49244.4|419
1761270900000|2025-10-24 01:55:00|49292.4|49285.4|49339.9|49332.9|49354.4|49347.4|49287.6|49280.6|229
1761271200000|2025-10-24 02:00:00|49342.4|49335.4|49335.5|49328.5|49375.5|49368.5|49315|49308|374
1761271500000|2025-10-24 02:05:00|49335.8|49328.8|49295.7|49288.7|49336.8|49329.8|49293.4|49286.4|180
1761271800000|2025-10-24 02:10:00|49298.2|49291.2|49308.3|49301.3|49333.3|49326.3|49295.6|49288.6|111
1761272100000|2025-10-24 02:15:00|49310.8|49303.8|49335.2|49328.2|49337.9|49330.9|49303.2|49296.2|53
1761272400000|2025-10-24 02:20:00|49337.7|49330.7|49317.6|49310.6|49357.5|49350.5|49315|49308|46
1761272700000|2025-10-24 02:25:00|49320.1|49313.1|49337.5|49330.5|49346.4|49339.4|49310.6|49303.6|58
1761273000000|2025-10-24 02:30:00|49335|49328|49323.4|49316.4|49350|49343|49321.5|49314.5|27
1761273300000|2025-10-24 02:35:00|49320.9|49313.9|49335.1|49328.1|49335.9|49328.9|49320.9|49313.9|25
1761273600000|2025-10-24 02:40:00|49330.1|49323.1|49283.5|49276.5|49340.6|49333.6|49277.8|49270.8|47
1761273900000|2025-10-24 02:45:00|49286|49279|49305|49298|49314.3|49307.3|49283.5|49276.5|38
1761274200000|2025-10-24 02:50:00|49302.5|49295.5|49299.7|49292.7|49312.1|49305.1|49287.8|49280.8|18
1761274500000|2025-10-24 02:55:00|49302.2|49295.2|49299.8|49292.8|49318.6|49311.6|49296.5|49289.5|14
1761274800000|2025-10-24 03:00:00|49297.3|49290.3|49281.1|49274.1|49311.8|49304.8|49275.7|49268.7|33
1761275100000|2025-10-24 03:05:00|49283.6|49276.6|49285.8|49278.8|49299|49292|49283.3|49276.3|25
1761275400000|2025-10-24 03:10:00|49288.3|49281.3|49297.2|49290.2|49297.2|49290.2|49265|49258|53
1761275700000|2025-10-24 03:15:00|49299.7|49292.7|49320.9|49313.9|49320.9|49313.9|49293.9|49286.9|30
1761276000000|2025-10-24 03:20:00|49323.4|49316.4|49320.8|49313.8|49337.7|49330.7|49315.9|49308.9|22
1761276300000|2025-10-24 03:25:00|49323.3|49316.3|49338.9|49331.9|49346.6|49339.6|49320.5|49313.5|43
1761276600000|2025-10-24 03:30:00|49341.4|49334.4|49383.7|49376.7|49399|49392|49338.4|49331.4|132
1761276900000|2025-10-24 03:35:00|49384.3|49377.3|49427.5|49420.5|49435.5|49428.5|49376.8|49369.8|122
1761277200000|2025-10-24 03:40:00|49430|49423|49408.8|49401.8|49455|49448|49399.7|49392.7|126
1761277500000|2025-10-24 03:45:00|49411.3|49404.3|49391|49384|49417.7|49410.7|49380|49373|170
1761277800000|2025-10-24 03:50:00|49393.5|49386.5|49401.9|49394.9|49408.8|49401.8|49383|49376|71
1761278100000|2025-10-24 03:55:00|49396.9|49389.9|49375|49368|49402|49395|49365.8|49358.8|101
1761278400000|2025-10-24 04:00:00|49372.5|49365.5|49358.4|49351.4|49386.8|49379.8|49346.9|49339.9|101
1761278700000|2025-10-24 04:05:00|49360.9|49353.9|49404.2|49397.2|49409.1|49402.1|49360.9|49353.9|102
1761279000000|2025-10-24 04:10:00|49404.9|49397.9|49424.9|49417.9|49432.6|49425.6|49381|49374|137
1761279300000|2025-10-24 04:15:00|49422.4|49415.4|49418.1|49411.1|49429.9|49422.9|49397.5|49390.5|82
1761279600000|2025-10-24 04:20:00|49420.6|49413.6|49420.4|49413.4|49435.4|49428.4|49410.8|49403.8|64
1761279900000|2025-10-24 04:25:00|49420.3|49413.3|49425.2|49418.2|49435.3|49428.3|49409.9|49402.9|74
1761280200000|2025-10-24 04:30:00|49425.1|49418.1|49417.7|49410.7|49436.3|49429.3|49410.7|49403.7|114
1761280500000|2025-10-24 04:35:00|49420.2|49413.2|49407.6|49400.6|49432.5|49425.5|49397.5|49390.5|64
1761280800000|2025-10-24 04:40:00|49405.1|49398.1|49413.9|49406.9|49425.3|49418.3|49405.1|49398.1|42
1761281100000|2025-10-24 04:45:00|49411.4|49404.4|49413.2|49406.2|49428.3|49421.3|49399.3|49392.3|44
1761281400000|2025-10-24 04:50:00|49410.7|49403.7|49387.4|49380.4|49416.8|49409.8|49372|49365|115
1761281700000|2025-10-24 04:55:00|49389.9|49382.9|49353.5|49346.5|49394.9|49387.9|49353.5|49346.5|36
1761282000000|2025-10-24 05:00:00|49351|49344|49389.3|49382.3|49418|49411|49348.5|49341.5|52
1761282300000|2025-10-24 05:05:00|49390.2|49383.2|49325|49318|49396.2|49389.2|49325|49318|55
1761282600000|2025-10-24 05:10:00|49330|49323|49269.4|49262.4|49333.3|49326.3|49249.1|49242.1|219
1761282900000|2025-10-24 05:15:00|49269.3|49262.3|49330|49323|49330|49323|49255.8|49248.8|103
1761283200000|2025-10-24 05:20:00|49330.8|49323.8|49375.6|49368.6|49386.6|49379.6|49328.3|49321.3|93
1761283500000|2025-10-24 05:25:00|49378.1|49371.1|49391.2|49384.2|49396.7|49389.7|49365.2|49358.2|107
1761283800000|2025-10-24 05:30:00|49391.3|49384.3|49325.7|49318.7|49393.8|49386.8|49320.4|49313.4|149
1761284100000|2025-10-24 05:35:00|49328.2|49321.2|49308.7|49301.7|49331.7|49324.7|49306|49299|63
1761284400000|2025-10-24 05:40:00|49308.1|49301.1|49339.5|49332.5|49343.1|49336.1|49293.4|49286.4|116
1761284700000|2025-10-24 05:45:00|49337|49330|49321.5|49314.5|49344|49337|49305.9|49298.9|60
1761285000000|2025-10-24 05:50:00|49322.4|49315.4|49266.5|49259.5|49325.8|49318.8|49253.9|49246.9|135
1761285300000|2025-10-24 05:55:00|49266.6|49259.6|49296.3|49289.3|49301.4|49294.4|49255.8|49248.8|128
1761285600000|2025-10-24 06:00:00|49293.8|49286.8|49312.3|49305.3|49330.8|49323.8|49268.6|49261.6|222
1761285900000|2025-10-24 06:05:00|49309.8|49302.8|49342.5|49335.5|49359.3|49352.3|49309.2|49302.2|157
1761286200000|2025-10-24 06:10:00|49340|49333|49304.3|49297.3|49353.6|49346.6|49299.1|49292.1|114
1761286500000|2025-10-24 06:15:00|49301.8|49294.8|49308.6|49301.6|49326.7|49319.7|49290.3|49283.3|107
1761286800000|2025-10-24 06:20:00|49311.1|49304.1|49343|49336|49358.9|49351.9|49308.3|49301.3|99
1761287100000|2025-10-24 06:25:00|49340.5|49333.5|49315.5|49308.5|49345.6|49338.6|49307.8|49300.8|295
1761287400000|2025-10-24 06:30:00|49318|49311|49350.7|49343.7|49360.8|49353.8|49295.8|49288.8|555
1761287700000|2025-10-24 06:35:00|49353.2|49346.2|49333.8|49326.8|49361.5|49354.5|49322.4|49315.4|219
1761288000000|2025-10-24 06:40:00|49331.3|49324.3|49293.9|49286.9|49339.5|49332.5|49290.5|49283.5|152
1761288300000|2025-10-24 06:45:00|49296.4|49289.4|49309.2|49302.2|49309.2|49302.2|49286|49279|114
1761288600000|2025-10-24 06:50:00|49306.7|49299.7|49305|49298|49316.4|49309.4|49296|49289|24
1761288900000|2025-10-24 06:55:00|49306|49299|49276.5|49269.5|49306.9|49299.9|49276.5|49269.5|61
1761289200000|2025-10-24 07:00:00|49279|49272|49263.9|49256.9|49279|49272|49247.3|49240.3|95
1761289500000|2025-10-24 07:05:00|49264.1|49257.1|49223|49216|49276.8|49269.8|49202.9|49195.9|222
1761289800000|2025-10-24 07:10:00|49223.4|49216.4|49174.3|49167.3|49225.9|49218.9|49147.5|49140.5|228
1761290100000|2025-10-24 07:15:00|49171.8|49164.8|49180.6|49173.6|49211.8|49204.8|49146.8|49139.8|99
1761290400000|2025-10-24 07:20:00|49181|49174|49151.2|49144.2|49189.3|49182.3|49129.7|49122.7|99
1761290700000|2025-10-24 07:25:00|49153.7|49146.7|49174|49167|49175.4|49168.4|49124.9|49117.9|55
1761291000000|2025-10-24 07:30:00|49179|49172|49199.2|49192.2|49223.4|49216.4|49173.4|49166.4|232
1761291300000|2025-10-24 07:35:00|49201.7|49194.7|49214.3|49207.3|49234|49227|49199.2|49192.2|90
1761291600000|2025-10-24 07:40:00|49216.8|49209.8|49193.4|49186.4|49241.5|49234.5|49193.4|49186.4|65
1761291900000|2025-10-24 07:45:00|49193.2|49186.2|49162.2|49155.2|49204|49197|49150.3|49143.3|76
1761292200000|2025-10-24 07:50:00|49164.7|49157.7|49143.5|49136.5|49179.2|49172.2|49141.8|49134.8|102
1761292500000|2025-10-24 07:55:00|49142.7|49135.7|49178.5|49171.5|49184|49177|49142.7|49135.7|90
1761292800000|2025-10-24 08:00:00|49176|49169|49187.9|49180.9|49229.4|49222.4|49163.1|49156.1|226
1761293100000|2025-10-24 08:05:00|49188.2|49181.2|49224.4|49217.4|49230.9|49223.9|49183.7|49176.7|68
1761293400000|2025-10-24 08:10:00|49225|49218|49194|49187|49234.8|49227.8|49189.2|49182.2|140
1761293700000|2025-10-24 08:15:00|49191.5|49184.5|49223.5|49216.5|49236.9|49229.9|49191.5|49184.5|53
1761294000000|2025-10-24 08:20:00|49226|49219|49252.8|49245.8|49258.1|49251.1|49226|49219|65
1761294300000|2025-10-24 08:25:00|49250.3|49243.3|49250.7|49243.7|49281.5|49274.5|49245.2|49238.2|54
1761294600000|2025-10-24 08:30:00|49249.9|49242.9|49239.8|49232.8|49251.4|49244.4|49227.6|49220.6|31
1761294900000|2025-10-24 08:35:00|49244.8|49237.8|49213.1|49206.1|49247.3|49240.3|49207.7|49200.7|17
1761295200000|2025-10-24 08:40:00|49212.9|49205.9|49238.9|49231.9|49246.8|49239.8|49205.1|49198.1|23
1761295500000|2025-10-24 08:45:00|49241.4|49234.4|49293.8|49286.8|49306.3|49299.3|49241.4|49234.4|35
1761295800000|2025-10-24 08:50:00|49296.3|49289.3|49286.8|49279.8|49298.2|49291.2|49265.5|49258.5|53
1761296100000|2025-10-24 08:55:00|49287.6|49280.6|49282.1|49275.1|49295.7|49288.7|49273.9|49266.9|14
1761296400000|2025-10-24 09:00:00|49279.6|49272.6|49318.3|49311.3|49319.7|49312.7|49276.9|49269.9|49
1761296700000|2025-10-24 09:05:00|49315.8|49308.8|49300.5|49293.5|49317.4|49310.4|49299.6|49292.6|37
1761297000000|2025-10-24 09:10:00|49298|49291|49310.1|49303.1|49333.3|49326.3|49285.9|49278.9|107
1761297300000|2025-10-24 09:15:00|49307.6|49300.6|49338.4|49331.4|49343.7|49336.7|49302.7|49295.7|31
1761297600000|2025-10-24 09:20:00|49338.7|49331.7|49377.3|49370.3|49377.3|49370.3|49338.7|49331.7|126
1761297900000|2025-10-24 09:25:00|49374.8|49367.8|49364.9|49357.9|49377.9|49370.9|49356.2|49349.2|87
1761298200000|2025-10-24 09:30:00|49367.4|49360.4|49386.2|49379.2|49393.6|49386.6|49362.4|49355.4|27
1761298500000|2025-10-24 09:35:00|49388.7|49381.7|49397.8|49390.8|49398.9|49391.9|49382.5|49375.5|30
1761298800000|2025-10-24 09:40:00|49400.3|49393.3|49395|49388|49407.9|49400.9|49390.1|49383.1|34
1761299100000|2025-10-24 09:45:00|49395.1|49388.1|49382.9|49375.9|49407.7|49400.7|49380|49373|72
1761299400000|2025-10-24 09:50:00|49380.4|49373.4|49391.2|49384.2|49394.6|49387.6|49370.1|49363.1|26
1761299700000|2025-10-24 09:55:00|49390.8|49383.8|49394.7|49387.7|49406.9|49399.9|49382.6|49375.6|17
1761300000000|2025-10-24 10:00:00|49392.2|49385.2|49380.1|49373.1|49398.1|49391.1|49375|49368|15
1761300300000|2025-10-24 10:05:00|49377.6|49370.6|49408.2|49401.2|49411.7|49404.7|49372.5|49365.5|40
1761300600000|2025-10-24 10:10:00|49405.7|49398.7|49398.6|49391.6|49405.7|49398.7|49392.5|49385.5|22
1761300900000|2025-10-24 10:15:00|49398|49391|49392.8|49385.8|49401.6|49394.6|49387.9|49380.9|36
1761301200000|2025-10-24 10:20:00|49390.3|49383.3|49375.5|49368.5|49397.5|49390.5|49370|49363|8
1761301500000|2025-10-24 10:25:00|49373|49366|49383.8|49376.8|49388.6|49381.6|49370.2|49363.2|16
1761301800000|2025-10-24 10:30:00|49386.3|49379.3|49416.4|49409.4|49416.5|49409.5|49382.9|49375.9|13
1761302100000|2025-10-24 10:35:00|49416.5|49409.5|49400.1|49393.1|49416.5|49409.5|49395.1|49388.1|14
1761302400000|2025-10-24 10:40:00|49400|49393|49371|49364|49400|49393|49369.4|49362.4|140
1761302700000|2025-10-24 10:45:00|49373.5|49366.5|49372.5|49365.5|49382.5|49375.5|49368.1|49361.1|22
1761303000000|2025-10-24 10:50:00|49370|49363|49349.9|49342.9|49375|49368|49349.9|49342.9|22
1761303300000|2025-10-24 10:55:00|49352.4|49345.4|49357.8|49350.8|49368.5|49361.5|49344.9|49337.9|41
1761303600000|2025-10-24 11:00:00|49355.3|49348.3|49350.6|49343.6|49384.9|49377.9|49345.4|49338.4|53
1761303900000|2025-10-24 11:05:00|49351.1|49344.1|49372.6|49365.6|49376.9|49369.9|49343.5|49336.5|40
1761304200000|2025-10-24 11:10:00|49373.2|49366.2|49375.9|49368.9|49386|49379|49366|49359|16
1761304500000|2025-10-24 11:15:00|49375.6|49368.6|49363.2|49356.2|49378.4|49371.4|49352.6|49345.6|25
1761304800000|2025-10-24 11:20:00|49365.7|49358.7|49360.1|49353.1|49365.7|49358.7|49344.4|49337.4|62
1761305100000|2025-10-24 11:25:00|49357.6|49350.6|49365|49358|49370.1|49363.1|49352.4|49345.4|12
1761305400000|2025-10-24 11:30:00|49362.5|49355.5|49361.7|49354.7|49365.1|49358.1|49350.2|49343.2|6
1761305700000|2025-10-24 11:35:00|49361.4|49354.4|49385.4|49378.4|49388.2|49381.2|49361.4|49354.4|42
1761306000000|2025-10-24 11:40:00|49385.8|49378.8|49386.2|49379.2|49396.9|49389.9|49376.6|49369.6|16
1761306300000|2025-10-24 11:45:00|49388.7|49381.7|49378.4|49371.4|49393.7|49386.7|49374.3|49367.3|6
1761306600000|2025-10-24 11:50:00|49380.9|49373.9|49380.5|49373.5|49396.3|49389.3|49370.2|49363.2|44
1761306900000|2025-10-24 11:55:00|49385.5|49378.5|49363.8|49356.8|49395.5|49388.5|49352.4|49345.4|61
1761307200000|2025-10-24 12:00:00|49361.3|49354.3|49378.2|49371.2|49380.5|49373.5|49359.7|49352.7|13
1761307500000|2025-10-24 12:05:00|49375.7|49368.7|49364.3|49357.3|49394.2|49387.2|49364.2|49357.2|85
1761307800000|2025-10-24 12:10:00|49366.8|49359.8|49327|49320|49366.8|49359.8|49324.5|49317.5|115
1761308100000|2025-10-24 12:15:00|49324.5|49317.5|49326.6|49319.6|49326.7|49319.7|49297.1|49290.1|175
1761308400000|2025-10-24 12:20:00|49324.1|49317.1|49349.1|49342.1|49349.1|49342.1|49305.6|49298.6|57
1761308700000|2025-10-24 12:25:00|49349.2|49342.2|49349|49342|49360.9|49353.9|49339.3|49332.3|59
1761309000000|2025-10-24 12:30:00|49344|49337|49467.1|49460.1|49538.5|49531.5|49320.6|49313.6|608
1761309300000|2025-10-24 12:35:00|49464.6|49457.6|49490.2|49483.2|49516.6|49509.6|49446.3|49439.3|199
1761309600000|2025-10-24 12:40:00|49492.7|49485.7|49454.3|49447.3|49499|49492|49449.8|49442.8|113
1761309900000|2025-10-24 12:45:00|49456.8|49449.8|49467.5|49460.5|49481.7|49474.7|49439.6|49432.6|66
1761310200000|2025-10-24 12:50:00|49465|49458|49435.4|49428.4|49468.4|49461.4|49418.4|49411.4|43
1761310500000|2025-10-24 12:55:00|49437.9|49430.9|49433.2|49426.2|49444.9|49437.9|49416.1|49409.1|58
1761310800000|2025-10-24 13:00:00|49435.7|49428.7|49470.4|49463.4|49481.3|49474.3|49435.5|49428.5|57
1761311100000|2025-10-24 13:05:00|49467.9|49460.9|49473.7|49466.7|49479.1|49472.1|49455.1|49448.1|38
1761311400000|2025-10-24 13:10:00|49476.2|49469.2|49469.5|49462.5|49480.1|49473.1|49451.9|49444.9|58
1761311700000|2025-10-24 13:15:00|49467|49460|49480.4|49473.4|49481.3|49474.3|49461.3|49454.3|68
1761312000000|2025-10-24 13:20:00|49482.9|49475.9|49523.5|49516.5|49534.6|49527.6|49482.9|49475.9|91
1761312300000|2025-10-24 13:25:00|49521|49514|49495.3|49488.3|49526.6|49519.6|49492.7|49485.7|28
1761312600000|2025-10-24 13:30:00|49487.8|49480.8|49550.9|49543.9|49556.2|49549.2|49455.7|49448.7|172
1761312900000|2025-10-24 13:35:00|49553.4|49546.4|49571.3|49564.3|49617.2|49610.2|49549|49542|229
1761313200000|2025-10-24 13:40:00|49568.8|49561.8|49597|49590|49610.1|49603.1|49558|49551|124
1761313500000|2025-10-24 13:45:00|49604.5|49597.5|49592.6|49585.6|49639.6|49632.6|49576.3|49569.3|282
1761313800000|2025-10-24 13:50:00|49590.1|49583.1|49573.9|49566.9|49601.4|49594.4|49555.2|49548.2|129
1761314100000|2025-10-24 13:55:00|49571.4|49564.4|49588.8|49581.8|49601.6|49594.6|49565.4|49558.4|125
1761314400000|2025-10-24 14:00:00|49591.3|49584.3|49590.1|49583.1|49609.7|49602.7|49558.1|49551.1|155
1761314700000|2025-10-24 14:05:00|49587.6|49580.6|49584.6|49577.6|49605.6|49598.6|49573.6|49566.6|103
1761315000000|2025-10-24 14:10:00|49587.1|49580.1|49560.1|49553.1|49587.1|49580.1|49553.6|49546.6|112
1761315300000|2025-10-24 14:15:00|49562.6|49555.6|49549.6|49542.6|49562.6|49555.6|49524.6|49517.6|64
1761315600000|2025-10-24 14:20:00|49544.6|49537.6|49537.5|49530.5|49552.3|49545.3|49515.7|49508.7|114
1761315900000|2025-10-24 14:25:00|49540|49533|49512.5|49505.5|49540.5|49533.5|49506.5|49499.5|62
1761316200000|2025-10-24 14:30:00|49510|49503|49505.4|49498.4|49520.1|49513.1|49460.4|49453.4|137
1761316500000|2025-10-24 14:35:00|49502.9|49495.9|49525.8|49518.8|49531.3|49524.3|49474.2|49467.2|72
1761316800000|2025-10-24 14:40:00|49526|49519|49561.7|49554.7|49563|49556|49523.5|49516.5|68
1761317100000|2025-10-24 14:45:00|49562.3|49555.3|49540.4|49533.4|49566.6|49559.6|49525.3|49518.3|68
1761317400000|2025-10-24 14:50:00|49542.9|49535.9|49481.7|49474.7|49546.5|49539.5|49469.2|49462.2|96
1761317700000|2025-10-24 14:55:00|49479.2|49472.2|49461.4|49454.4|49479.2|49472.2|49407.9|49400.9|141
1761318000000|2025-10-24 15:00:00|49458.9|49451.9|49462.6|49455.6|49474.4|49467.4|49438.7|49431.7|87
1761318300000|2025-10-24 15:05:00|49465.1|49458.1|49504|49497|49506.5|49499.5|49437.1|49430.1|55
1761318600000|2025-10-24 15:10:00|49501.5|49494.5|49540.4|49533.4|49545.2|49538.2|49486.5|49479.5|146
1761318900000|2025-10-24 15:15:00|49540.3|49533.3|49549.9|49542.9|49568.3|49561.3|49538.7|49531.7|43
1761319200000|2025-10-24 15:20:00|49547.4|49540.4|49584.7|49577.7|49592.2|49585.2|49547.4|49540.4|43
1761319500000|2025-10-24 15:25:00|49587.2|49580.2|49562.9|49555.9|49587.2|49580.2|49554.1|49547.1|109
1761319800000|2025-10-24 15:30:00|49565.4|49558.4|49565.6|49558.6|49584|49577|49560.9|49553.9|79
1761320100000|2025-10-24 15:35:00|49560.6|49553.6|49569.9|49562.9|49574.9|49567.9|49542.5|49535.5|150
1761320400000|2025-10-24 15:40:00|49572.4|49565.4|49550.5|49543.5|49578|49571|49545.5|49538.5|36
1761320700000|2025-10-24 15:45:00|49553|49546|49554.6|49547.6|49566.4|49559.4|49525.5|49518.5|147
1761321000000|2025-10-24 15:50:00|49552.1|49545.1|49550.2|49543.2|49566.2|49559.2|49547.5|49540.5|33
1761321300000|2025-10-24 15:55:00|49547.7|49540.7|49556|49549|49561.5|49554.5|49526.5|49519.5|33
1761321600000|2025-10-24 16:00:00|49561|49554|49554.4|49547.4|49569.2|49562.2|49544.6|49537.6|56
1761321900000|2025-10-24 16:05:00|49556.9|49549.9|49545.1|49538.1|49556.9|49549.9|49531.7|49524.7|10
1761322200000|2025-10-24 16:10:00|49542.6|49535.6|49550.8|49543.8|49555.4|49548.4|49538.1|49531.1|19
1761322500000|2025-10-24 16:15:00|49548.3|49541.3|49538.1|49531.1|49554.8|49547.8|49535.6|49528.6|24
1761322800000|2025-10-24 16:20:00|49539.1|49532.1|49526.2|49519.2|49558|49551|49523.4|49516.4|58
1761323100000|2025-10-24 16:25:00|49528.7|49521.7|49515.2|49508.2|49531.1|49524.1|49508.1|49501.1|28
1761323400000|2025-10-24 16:30:00|49512.7|49505.7|49502.2|49495.2|49520.6|49513.6|49498.6|49491.6|46
1761323700000|2025-10-24 16:35:00|49499.7|49492.7|49501.8|49494.8|49514.3|49507.3|49486.8|49479.8|13
1761324000000|2025-10-24 16:40:00|49504.3|49497.3|49478.5|49471.5|49511.7|49504.7|49477.8|49470.8|40
1761324300000|2025-10-24 16:45:00|49476|49469|49510.7|49503.7|49513.8|49506.8|49470.4|49463.4|36
1761324600000|2025-10-24 16:50:00|49510|49503|49509.6|49502.6|49528.7|49521.7|49507.6|49500.6|42
1761324900000|2025-10-24 16:55:00|49510.2|49503.2|49506.7|49499.7|49514.5|49507.5|49486.3|49479.3|39
1761325200000|2025-10-24 17:00:00|49504.2|49497.2|49507.1|49500.1|49516.3|49509.3|49496|49489|16
1761325500000|2025-10-24 17:05:00|49504.6|49497.6|49498.9|49491.9|49507.1|49500.1|49491|49484|17
1761325800000|2025-10-24 17:10:00|49501.4|49494.4|49493.4|49486.4|49506.4|49499.4|49485.5|49478.5|22
1761326100000|2025-10-24 17:15:00|49495.9|49488.9|49520.9|49513.9|49521|49514|49485.2|49478.2|31
1761326400000|2025-10-24 17:20:00|49515.9|49508.9|49525.3|49518.3|49527.8|49520.8|49504.2|49497.2|11
1761326700000|2025-10-24 17:25:00|49527.8|49520.8|49524.2|49517.2|49538.1|49531.1|49515.9|49508.9|36
1761327000000|2025-10-24 17:30:00|49526.7|49519.7|49516.6|49509.6|49526.7|49519.7|49509.1|49502.1|15
1761327300000|2025-10-24 17:35:00|49514.1|49507.1|49527.7|49520.7|49534.9|49527.9|49512.5|49505.5|62
1761327600000|2025-10-24 17:40:00|49525.2|49518.2|49533.6|49526.6|49536.1|49529.1|49517.8|49510.8|17
1761327900000|2025-10-24 17:45:00|49533.8|49526.8|49530.4|49523.4|49541.5|49534.5|49523|49516|29
1761328200000|2025-10-24 17:50:00|49527.9|49520.9|49545.7|49538.7|49548.2|49541.2|49525.4|49518.4|35
1761328500000|2025-10-24 17:55:00|49543.3|49536.3|49550|49543|49550.8|49543.8|49540.8|49533.8|31
1761328800000|2025-10-24 18:00:00|49547.5|49540.5|49531|49524|49550|49543|49523.1|49516.1|13
1761329100000|2025-10-24 18:05:00|49536|49529|49547.8|49540.8|49547.8|49540.8|49533.1|49526.1|21
1761329400000|2025-10-24 18:10:00|49550.3|49543.3|49539.4|49532.4|49550.3|49543.3|49539.4|49532.4|6
1761329700000|2025-10-24 18:15:00|49541.9|49534.9|49538.9|49531.9|49543.1|49536.1|49528.5|49521.5|7
1761330000000|2025-10-24 18:20:00|49546.5|49539.5|49541.4|49534.4|49549|49542|49540.6|49533.6|17
1761330300000|2025-10-24 18:25:00|49543.9|49536.9|49537.9|49530.9|49543.9|49536.9|49530.8|49523.8|10
1761330600000|2025-10-24 18:30:00|49537.7|49530.7|49537.7|49530.7|49540.2|49533.2|49530.1|49523.1|18
1761330900000|2025-10-24 18:35:00|49537.9|49530.9|49540.1|49533.1|49545.4|49538.4|49532.6|49525.6|17
1761331200000|2025-10-24 18:40:00|49537.6|49530.6|49535.3|49528.3|49545.4|49538.4|49535.1|49528.1|27
1761331500000|2025-10-24 18:45:00|49532.8|49525.8|49536.2|49529.2|49538|49531|49525.4|49518.4|29
1761331800000|2025-10-24 18:50:00|49533.7|49526.7|49542.5|49535.5|49542.5|49535.5|49520.1|49513.1|41
1761332100000|2025-10-24 18:55:00|49540|49533|49553|49546|49555.3|49548.3|49540|49533|40
1761332400000|2025-10-24 19:00:00|49550.5|49543.5|49559.1|49552.1|49564.9|49557.9|49550.5|49543.5|27
1761332700000|2025-10-24 19:05:00|49558.5|49551.5|49545.1|49538.1|49561|49554|49536.8|49529.8|39
1761333000000|2025-10-24 19:10:00|49542.6|49535.6|49553.3|49546.3|49558.9|49551.9|49541.8|49534.8|20
1761333300000|2025-10-24 19:15:00|49550.8|49543.8|49542.8|49535.8|49554.5|49547.5|49538.9|49531.9|15
1761333600000|2025-10-24 19:20:00|49540.3|49533.3|49559|49552|49561.5|49554.5|49540.3|49533.3|32
1761333900000|2025-10-24 19:25:00|49561.5|49554.5|49554.2|49547.2|49561.7|49554.7|49551.8|49544.8|19
1761334200000|2025-10-24 19:30:00|49556.7|49549.7|49549.5|49542.5|49556.7|49549.7|49544.5|49537.5|21
1761334500000|2025-10-24 19:35:00|49548.3|49541.3|49536.1|49529.1|49548.3|49541.3|49530.7|49523.7|15
1761334800000|2025-10-24 19:40:00|49538.6|49531.6|49535.8|49528.8|49546.1|49539.1|49535.5|49528.5|24
1761335100000|2025-10-24 19:45:00|49538.3|49531.3|49536.9|49529.9|49539.4|49532.4|49523.5|49516.5|99
1761335400000|2025-10-24 19:50:00|49534.4|49527.4|49536.2|49529.2|49553.1|49546.1|49526.9|49519.9|174
1761335700000|2025-10-24 19:55:00|49533.7|49526.7|49513.3|49506.3|49538.7|49531.7|49497.2|49490.2|139
1761336000000|2025-10-24 20:00:00|49510.8|49503.8|49510.2|49503.2|49515.2|49508.2|49480.7|49473.7|159
1761336300000|2025-10-24 20:05:00|49512.7|49505.7|49490.3|49483.3|49512.7|49505.7|49487.5|49480.5|21
1761336600000|2025-10-24 20:10:00|49489.7|49482.7|49487.5|49480.5|49494.7|49487.7|49472.6|49465.6|17
1761336900000|2025-10-24 20:15:00|49485|49478|49494.6|49487.6|49495.1|49488.1|49482.5|49475.5|11
1761337200000|2025-10-24 20:20:00|49497.1|49490.1|49499.3|49492.3|49503.9|49496.9|49494.6|49487.6|4
1761337500000|2025-10-24 20:25:00|49499.4|49492.4|49509.3|49502.3|49509.3|49502.3|49499.4|49492.4|1
1761337800000|2025-10-24 20:30:00|49509.2|49502.2|49523.9|49516.9|49526.4|49519.4|49509.2|49502.2|4
1761338100000|2025-10-24 20:35:00|49521.4|49514.4|49528.9|49521.9|49529.1|49522.1|49521.4|49514.4|2
1761338400000|2025-10-24 20:40:00|49529|49522|49531.8|49524.8|49539.3|49532.3|49526.5|49519.5|14
1761338700000|2025-10-24 20:45:00|49529.3|49522.3|49524.1|49517.1|49531.8|49524.8|49523.9|49516.9|3
1761339000000|2025-10-24 20:50:00|49521.6|49514.6|49518.9|49511.9|49524.1|49517.1|49509.1|49502.1|9
1761339300000|2025-10-24 20:55:00|49521.4|49514.4|49523.5|49516.5|49529|49522|49516|49509|34
1761339600000|2025-10-24 21:00:00|49528.3|49498.3|49528.8|49498.8|49528.8|49498.8|49527.6|49497.6|4
1761516000000|2025-10-26 22:00:00|49985.4|49970.4|50084|50069|50109.9|50094.9|49985.4|49970.4|61
1761516300000|2025-10-26 22:05:00|50083|50068|50009.1|49994.1|50094.3|50079.3|49992|49977|45
1761516600000|2025-10-26 22:10:00|50010.1|49995.1|49993.7|49978.7|50011.7|49996.7|49981.2|49966.2|37
1761516900000|2025-10-26 22:15:00|49994.6|49979.6|50062.1|50047.1|50063.6|50048.6|49951.4|49936.4|34
1761517200000|2025-10-26 22:20:00|50063.8|50048.8|50155|50140|50177.4|50162.4|50059.2|50044.2|57
1761517500000|2025-10-26 22:25:00|50155.1|50140.1|50157.6|50142.6|50172.9|50157.9|50140.4|50125.4|10
1761517800000|2025-10-26 22:30:00|50162.6|50147.6|50226|50211|50228.3|50213.3|50151.8|50136.8|32
1761518100000|2025-10-26 22:35:00|50228.5|50213.5|50222.6|50207.6|50246.8|50231.8|50211.4|50196.4|38
1761518400000|2025-10-26 22:40:00|50225.1|50210.1|50211.5|50196.5|50229.2|50214.2|50194.1|50179.1|12
1761518700000|2025-10-26 22:45:00|50211.6|50196.6|50215.8|50200.8|50247.5|50232.5|50211.6|50196.6|14
1761519000000|2025-10-26 22:50:00|50215.4|50200.4|50244.6|50229.6|50265.2|50250.2|50214.5|50199.5|41
1761519300000|2025-10-26 22:55:00|50244.4|50229.4|50226.6|50211.6|50244.4|50229.4|50213.7|50198.7|47
1761519600000|2025-10-26 23:00:00|50226.5|50211.5|50247|50232|50285.4|50270.4|50217.3|50202.3|92
1761519900000|2025-10-26 23:05:00|50246.9|50231.9|50232.8|50217.8|50256.3|50241.3|50215.9|50200.9|39
1761520200000|2025-10-26 23:10:00|50233.8|50218.8|50227.6|50212.6|50251.5|50236.5|50214|50199|45
1761520500000|2025-10-26 23:15:00|50228.3|50213.3|50239.6|50224.6|50259.1|50244.1|50223|50208|53
1761520800000|2025-10-26 23:20:00|50237.1|50222.1|50166.8|50151.8|50237.1|50222.1|50166.8|50151.8|107
1761521100000|2025-10-26 23:25:00|50171.8|50156.8|50165|50150|50178.9|50163.9|50131.9|50116.9|104
1761521400000|2025-10-26 23:30:00|50167.5|50152.5|50109.2|50102.2|50167.5|50152.5|50032.9|50025.9|3834
1761521700000|2025-10-26 23:35:00|50109.7|50102.7|50075.3|50068.3|50120.4|50113.4|50062.5|50055.5|88
1761522000000|2025-10-26 23:40:00|50074.9|50067.9|50013.3|50006.3|50097.3|50090.3|49996.4|49989.4|235
1761522300000|2025-10-26 23:45:00|50010.8|50003.8|50087|50080|50087|50080|49993.3|49986.3|405
1761522600000|2025-10-26 23:50:00|50084.5|50077.5|50020.7|50013.7|50095.8|50088.8|50017.6|50010.6|138
1761522900000|2025-10-26 23:55:00|50020.8|50013.8|50054.6|50047.6|50098.2|50091.2|49998|49991|360
1761523200000|2025-10-27 00:00:00|50052.1|50045.1|50099.5|50092.5|50156.6|50149.6|49979.6|49972.6|786
1761523500000|2025-10-27 00:05:00|50102|50095|50141|50134|50164.4|50157.4|50050.6|50043.6|464
1761523800000|2025-10-27 00:10:00|50143.5|50136.5|50304.9|50297.9|50308.4|50301.4|50138.5|50131.5|467
1761524100000|2025-10-27 00:15:00|50304.1|50297.1|50301.7|50294.7|50326.7|50319.7|50251.7|50244.7|542
1761524400000|2025-10-27 00:20:00|50301.6|50294.6|50290|50283|50319.9|50312.9|50241.8|50234.8|245
1761524700000|2025-10-27 00:25:00|50289.7|50282.7|50333.9|50326.9|50358.5|50351.5|50284.5|50277.5|239
1761525000000|2025-10-27 00:30:00|50343.9|50336.9|50357.1|50350.1|50365.2|50358.2|50329.7|50322.7|266
1761525300000|2025-10-27 00:35:00|50358|50351|50396.8|50389.8|50399|50392|50334.1|50327.1|223
1761525600000|2025-10-27 00:40:00|50396.7|50389.7|50295.7|50288.7|50410.9|50403.9|50283.3|50276.3|385
1761525900000|2025-10-27 00:45:00|50298.2|50291.2|50292.6|50285.6|50346.7|50339.7|50267.2|50260.2|447
1761526200000|2025-10-27 00:50:00|50293.6|50286.6|50207.8|50200.8|50293.6|50286.6|50184.7|50177.7|362
1761526500000|2025-10-27 00:55:00|50205.3|50198.3|50100.7|50093.7|50213|50206|50087.4|50080.4|685
1761526800000|2025-10-27 01:00:00|50103.2|50096.2|50101.3|50094.3|50148.3|50141.3|50078.2|50071.2|378
1761527100000|2025-10-27 01:05:00|50103.8|50096.8|50089.4|50082.4|50150.9|50143.9|50080.9|50073.9|130
1761527400000|2025-10-27 01:10:00|50089.7|50082.7|50080.1|50073.1|50102.2|50095.2|50034.4|50027.4|175
1761527700000|2025-10-27 01:15:00|50077.6|50070.6|50138.4|50131.4|50139.1|50132.1|50039.3|50032.3|103
1761528000000|2025-10-27 01:20:00|50140.9|50133.9|50227|50220|50244.9|50237.9|50140.9|50133.9|220
1761528300000|2025-10-27 01:25:00|50224.5|50217.5|50262.2|50255.2|50270.9|50263.9|50213.5|50206.5|139
1761528600000|2025-10-27 01:30:00|50259.7|50252.7|50356.6|50349.6|50367.4|50360.4|50257.8|50250.8|206
1761528900000|2025-10-27 01:35:00|50354.1|50347.1|50436.9|50429.9|50447.2|50440.2|50344|50337|293
1761529200000|2025-10-27 01:40:00|50439.4|50432.4|50494.1|50487.1|50498.1|50491.1|50431.4|50424.4|347
1761529500000|2025-10-27 01:45:00|50496.6|50489.6|50474|50467|50518.4|50511.4|50474|50467|212
1761529800000|2025-10-27 01:50:00|50471.5|50464.5|50442.7|50435.7|50471.5|50464.5|50412.1|50405.1|335
1761530100000|2025-10-27 01:55:00|50445.2|50438.2|50463.6|50456.6|50466.1|50459.1|50429.2|50422.2|158
1761530400000|2025-10-27 02:00:00|50466.1|50459.1|50401.9|50394.9|50467|50460|50398.8|50391.8|171
1761530700000|2025-10-27 02:05:00|50404.4|50397.4|50361.7|50354.7|50405.6|50398.6|50352.3|50345.3|186
1761531000000|2025-10-27 02:10:00|50362|50355|50345.7|50338.7|50380.5|50373.5|50342.8|50335.8|91
1761531300000|2025-10-27 02:15:00|50343.2|50336.2|50378|50371|50416.3|50409.3|50340.6|50333.6|211
1761531600000|2025-10-27 02:20:00|50380.5|50373.5|50405|50398|50415.6|50408.6|50379.9|50372.9|62
1761531900000|2025-10-27 02:25:00|50402.5|50395.5|50372.3|50365.3|50402.5|50395.5|50357.3|50350.3|44
1761532200000|2025-10-27 02:30:00|50377.3|50370.3|50407|50400|50407|50400|50370.6|50363.6|38
1761532500000|2025-10-27 02:35:00|50404.5|50397.5|50406.4|50399.4|50416|50409|50374.3|50367.3|12
1761532800000|2025-10-27 02:40:00|50403.9|50396.9|50411.5|50404.5|50420.6|50413.6|50395.9|50388.9|29
1761533100000|2025-10-27 02:45:00|50414|50407|50416.7|50409.7|50425.2|50418.2|50401.6|50394.6|35
1761533400000|2025-10-27 02:50:00|50414.2|50407.2|50409.5|50402.5|50422.4|50415.4|50406.4|50399.4|30
1761533700000|2025-10-27 02:55:00|50407|50400|50390.1|50383.1|50414.2|50407.2|50390.1|50383.1|28
1761534000000|2025-10-27 03:00:00|50392.6|50385.6|50400.7|50393.7|50408.3|50401.3|50382.1|50375.1|41
1761534300000|2025-10-27 03:05:00|50403.2|50396.2|50389.5|50382.5|50407.2|50400.2|50379.6|50372.6|41
1761534600000|2025-10-27 03:10:00|50387|50380|50392.1|50385.1|50402.2|50395.2|50381|50374|5
1761534900000|2025-10-27 03:15:00|50394.6|50387.6|50390.3|50383.3|50405.9|50398.9|50382.9|50375.9|32
1761535200000|2025-10-27 03:20:00|50392.8|50385.8|50424.6|50417.6|50429.1|50422.1|50390.3|50383.3|106
1761535500000|2025-10-27 03:25:00|50425.3|50418.3|50410.5|50403.5|50431.5|50424.5|50406.7|50399.7|51
1761535800000|2025-10-27 03:30:00|50408|50401|50397.2|50390.2|50428.1|50421.1|50349.1|50342.1|34
1761536100000|2025-10-27 03:35:00|50399.7|50392.7|50391.9|50384.9|50412.2|50405.2|50381.8|50374.8|27
1761536400000|2025-10-27 03:40:00|50394.4|50387.4|50321.2|50314.2|50409.4|50402.4|50299.4|50292.4|115
1761536700000|2025-10-27 03:45:00|50318.7|50311.7|50364.4|50357.4|50375.6|50368.6|50303.2|50296.2|72
1761537000000|2025-10-27 03:50:00|50366.9|50359.9|50276.6|50269.6|50374.4|50367.4|50272.5|50265.5|114
1761537300000|2025-10-27 03:55:00|50279.1|50272.1|50328.2|50321.2|50330.7|50323.7|50257.4|50250.4|58
1761537600000|2025-10-27 04:00:00|50330.7|50323.7|50326.7|50319.7|50345.8|50338.8|50311.9|50304.9|85
1761537900000|2025-10-27 04:05:00|50324.2|50317.2|50285.2|50278.2|50331.7|50324.7|50272.8|50265.8|111
1761538200000|2025-10-27 04:10:00|50287.7|50280.7|50257.5|50250.5|50300.4|50293.4|50253|50246|55
1761538500000|2025-10-27 04:15:00|50258.4|50251.4|50270|50263|50270|50263|50225|50218|92
1761538800000|2025-10-27 04:20:00|50270.2|50263.2|50311.9|50304.9|50320.5|50313.5|50268.5|50261.5|105
1761539100000|2025-10-27 04:25:00|50314.4|50307.4|50381.8|50374.8|50387.2|50380.2|50314.4|50307.4|277
1761539400000|2025-10-27 04:30:00|50384.3|50377.3|50359|50352|50386.8|50379.8|50349|50342|77
1761539700000|2025-10-27 04:35:00|50356.5|50349.5|50380.3|50373.3|50396|50389|50321.6|50314.6|101
1761540000000|2025-10-27 04:40:00|50382.8|50375.8|50397.9|50390.9|50403.4|50396.4|50359.6|50352.6|76
1761540300000|2025-10-27 04:45:00|50400.4|50393.4|50353.6|50346.6|50402.9|50395.9|50351.9|50344.9|43
1761540600000|2025-10-27 04:50:00|50356.1|50349.1|50366.7|50359.7|50383.7|50376.7|50347.9|50340.9|55
1761540900000|2025-10-27 04:55:00|50369.2|50362.2|50392|50385|50401.7|50394.7|50366.7|50359.7|71
1761541200000|2025-10-27 05:00:00|50394.5|50387.5|50402|50395|50407.4|50400.4|50364.2|50357.2|147
1761541500000|2025-10-27 05:05:00|50399.5|50392.5|50426.6|50419.6|50432.3|50425.3|50396.7|50389.7|152
1761541800000|2025-10-27 05:10:00|50429.1|50422.1|50424|50417|50442.2|50435.2|50411.6|50404.6|81
1761542100000|2025-10-27 05:15:00|50426.5|50419.5|50431.7|50424.7|50441.6|50434.6|50416.4|50409.4|129
1761542400000|2025-10-27 05:20:00|50431.6|50424.6|50421.7|50414.7|50449.8|50442.8|50421.5|50414.5|70
1761542700000|2025-10-27 05:25:00|50421.9|50414.9|50427.2|50420.2|50437|50430|50380.6|50373.6|152
1761543000000|2025-10-27 05:30:00|50429.7|50422.7|50429.1|50422.1|50435.4|50428.4|50411.5|50404.5|93
1761543300000|2025-10-27 05:35:00|50426.6|50419.6|50446.6|50439.6|50458.9|50451.9|50426.5|50419.5|95
1761543600000|2025-10-27 05:40:00|50449.1|50442.1|50481.5|50474.5|50486.4|50479.4|50449.1|50442.1|166
1761543900000|2025-10-27 05:45:00|50479|50472|50461.6|50454.6|50491.5|50484.5|50461.6|50454.6|50
1761544200000|2025-10-27 05:50:00|50464.1|50457.1|50456.8|50449.8|50474.8|50467.8|50451.8|50444.8|69
1761544500000|2025-10-27 05:55:00|50454.3|50447.3|50464.1|50457.1|50471.8|50464.8|50451.8|50444.8|91
1761544800000|2025-10-27 06:00:00|50461.6|50454.6|50459.6|50452.6|50474.6|50467.6|50449.8|50442.8|99
1761545100000|2025-10-27 06:05:00|50462.1|50455.1|50481.9|50474.9|50483|50476|50457.1|50450.1|139
1761545400000|2025-10-27 06:10:00|50482.2|50475.2|50513.9|50506.9|50516.6|50509.6|50464.9|50457.9|251
1761545700000|2025-10-27 06:15:00|50511.4|50504.4|50531.5|50524.5|50562|50555|50511.4|50504.4|275
1761546000000|2025-10-27 06:20:00|50536.5|50529.5|50561.9|50554.9|50567.6|50560.6|50528.9|50521.9|255
1761546300000|2025-10-27 06:25:00|50559.4|50552.4|50542.4|50535.4|50588|50581|50521.6|50514.6|558
1761546600000|2025-10-27 06:30:00|50539.9|50532.9|50573.4|50566.4|50583.1|50576.1|50518.8|50511.8|900
1761546900000|2025-10-27 06:35:00|50574|50567|50556.4|50549.4|50597.1|50590.1|50556.4|50549.4|326
1761547200000|2025-10-27 06:40:00|50558.9|50551.9|50558.4|50551.4|50574.8|50567.8|50546.7|50539.7|342
1761547500000|2025-10-27 06:45:00|50560.9|50553.9|50534|50527|50573.6|50566.6|50533.4|50526.4|74
1761547800000|2025-10-27 06:50:00|50534.5|50527.5|50538|50531|50538.6|50531.6|50517.4|50510.4|31
1761548100000|2025-10-27 06:55:00|50537|50530|50557.6|50550.6|50557.7|50550.7|50531.9|50524.9|138
1761548400000|2025-10-27 07:00:00|50560.1|50553.1|50540.4|50533.4|50564.7|50557.7|50535|50528|154
1761548700000|2025-10-27 07:05:00|50540.9|50533.9|50532|50525|50558.2|50551.2|50532|50525|196
1761549000000|2025-10-27 07:10:00|50531.8|50524.8|50558.5|50551.5|50567.4|50560.4|50531.6|50524.6|33
1761549300000|2025-10-27 07:15:00|50557.9|50550.9|50576.9|50569.9|50589.6|50582.6|50554.2|50547.2|93
1761549600000|2025-10-27 07:20:00|50581.9|50574.9|50591.5|50584.5|50608.4|50601.4|50581.5|50574.5|20
1761549900000|2025-10-27 07:25:00|50594|50587|50611.8|50604.8|50632.9|50625.9|50586.4|50579.4|371
1761550200000|2025-10-27 07:30:00|50614.3|50607.3|50622.2|50615.2|50644.4|50637.4|50611.5|50604.5|256
1761550500000|2025-10-27 07:35:00|50622.9|50615.9|50604.3|50597.3|50626.8|50619.8|50601.7|50594.7|34
1761550800000|2025-10-27 07:40:00|50604.6|50597.6|50587.7|50580.7|50612.2|50605.2|50581.5|50574.5|40
1761551100000|2025-10-27 07:45:00|50587.4|50580.4|50599.4|50592.4|50615.8|50608.8|50579.2|50572.2|75
1761551400000|2025-10-27 07:50:00|50599.3|50592.3|50591.8|50584.8|50604.8|50597.8|50582.4|50575.4|96
1761551700000|2025-10-27 07:55:00|50589.3|50582.3|50592.9|50585.9|50599.2|50592.2|50566.5|50559.5|291
1761552000000|2025-10-27 08:00:00|50595.4|50588.4|50553.8|50546.8|50652|50645|50545.7|50538.7|497
1761552300000|2025-10-27 08:05:00|50556.3|50549.3|50525.7|50518.7|50557.5|50550.5|50479.9|50472.9|553
1761552600000|2025-10-27 08:10:00|50523.2|50516.2|50500.6|50493.6|50530.2|50523.2|50487.9|50480.9|55
1761552900000|2025-10-27 08:15:00|50500.7|50493.7|50490.8|50483.8|50507.6|50500.6|50478.5|50471.5|24
1761553200000|2025-10-27 08:20:00|50493.3|50486.3|50502.5|50495.5|50525.7|50518.7|50485.7|50478.7|49
1761553500000|2025-10-27 08:25:00|50497.5|50490.5|50487|50480|50508|50501|50465.8|50458.8|41
1761553800000|2025-10-27 08:30:00|50486.1|50479.1|50485.4|50478.4|50499.3|50492.3|50470.5|50463.5|36
1761554100000|2025-10-27 08:35:00|50484.8|50477.8|50528.3|50521.3|50528.3|50521.3|50465|50458|19
1761554400000|2025-10-27 08:40:00|50525.8|50518.8|50534.9|50527.9|50552.3|50545.3|50521.8|50514.8|54
1761554700000|2025-10-27 08:45:00|50532.4|50525.4|50522.1|50515.1|50568.1|50561.1|50519.3|50512.3|60
1761555000000|2025-10-27 08:50:00|50522|50515|50560.5|50553.5|50575.5|50568.5|50519.1|50512.1|68
1761555300000|2025-10-27 08:55:00|50560.1|50553.1|50549.9|50542.9|50572.9|50565.9|50549.9|50542.9|40
1761555600000|2025-10-27 09:00:00|50552.4|50545.4|50546.3|50539.3|50559.2|50552.2|50530|50523|94
1761555900000|2025-10-27 09:05:00|50548.8|50541.8|50525.7|50518.7|50548.8|50541.8|50506.5|50499.5|62
1761556200000|2025-10-27 09:10:00|50525.2|50518.2|50519.7|50512.7|50535.2|50528.2|50506.1|50499.1|14
1761556500000|2025-10-27 09:15:00|50522.2|50515.2|50513.9|50506.9|50533.5|50526.5|50509.4|50502.4|3
1761556800000|2025-10-27 09:20:00|50516.4|50509.4|50508.1|50501.1|50532.5|50525.5|50507.7|50500.7|10
1761557100000|2025-10-27 09:25:00|50510.6|50503.6|50487.7|50480.7|50511.8|50504.8|50486.8|50479.8|35
1761557400000|2025-10-27 09:30:00|50487.3|50480.3|50502.7|50495.7|50508.3|50501.3|50472.6|50465.6|156
1761557700000|2025-10-27 09:35:00|50505.2|50498.2|50525.6|50518.6|50535.6|50528.6|50499.9|50492.9|24
1761558000000|2025-10-27 09:40:00|50528.1|50521.1|50520.1|50513.1|50531.9|50524.9|50500.5|50493.5|159
1761558300000|2025-10-27 09:45:00|50517.6|50510.6|50522.7|50515.7|50545.4|50538.4|50517.6|50510.6|44
1761558600000|2025-10-27 09:50:00|50525.2|50518.2|50528.6|50521.6|50533.7|50526.7|50515.3|50508.3|17
1761558900000|2025-10-27 09:55:00|50526.1|50519.1|50540.9|50533.9|50540.9|50533.9|50521.8|50514.8|9
1761559200000|2025-10-27 10:00:00|50543.4|50536.4|50536.8|50529.8|50544.2|50537.2|50521.9|50514.9|10
1761559500000|2025-10-27 10:05:00|50534.3|50527.3|50531.4|50524.4|50540.6|50533.6|50526.4|50519.4|12
1761559800000|2025-10-27 10:10:00|50530.7|50523.7|50531|50524|50531.6|50524.6|50513.4|50506.4|34
1761560100000|2025-10-27 10:15:00|50528.5|50521.5|50510.4|50503.4|50545|50538|50502.5|50495.5|40
1761560400000|2025-10-27 10:20:00|50507.9|50500.9|50525.4|50518.4|50525.4|50518.4|50499.6|50492.6|79
1761560700000|2025-10-27 10:25:00|50525.5|50518.5|50539|50532|50540.4|50533.4|50523|50516|16
1761561000000|2025-10-27 10:30:00|50538|50531|50526.2|50519.2|50540.5|50533.5|50519|50512|15
1761561300000|2025-10-27 10:35:00|50528.7|50521.7|50526.6|50519.6|50531.5|50524.5|50515.8|50508.8|25
1761561600000|2025-10-27 10:40:00|50529.1|50522.1|50530.5|50523.5|50542.4|50535.4|50526.6|50519.6|13
1761561900000|2025-10-27 10:45:00|50533|50526|50531.6|50524.6|50544.1|50537.1|50528|50521|5
1761562200000|2025-10-27 10:50:00|50534.1|50527.1|50521.4|50514.4|50539.1|50532.1|50518.9|50511.9|16
1761562500000|2025-10-27 10:55:00|50518.9|50511.9|50512.3|50505.3|50527.7|50520.7|50511.6|50504.6|28
1761562800000|2025-10-27 11:00:00|50509.8|50502.8|50530.7|50523.7|50530.7|50523.7|50492.1|50485.1|23
1761563100000|2025-10-27 11:05:00|50533.2|50526.2|50523.4|50516.4|50535.4|50528.4|50512|50505|14
1761563400000|2025-10-27 11:10:00|50520.9|50513.9|50506.5|50499.5|50534.8|50527.8|50504|50497|17
1761563700000|2025-10-27 11:15:00|50509|50502|50497.9|50490.9|50518|50511|50492|50485|17
1761564000000|2025-10-27 11:20:00|50495.4|50488.4|50475.3|50468.3|50505.2|50498.2|50470.2|50463.2|91
1761564300000|2025-10-27 11:25:00|50477.8|50470.8|50444.9|50437.9|50486.7|50479.7|50443.6|50436.6|66
1761564600000|2025-10-27 11:30:00|50442.4|50435.4|50447.1|50440.1|50460.8|50453.8|50434.7|50427.7|12
1761564900000|2025-10-27 11:35:00|50447.4|50440.4|50447.2|50440.2|50465.9|50458.9|50430.1|50423.1|30
1761565200000|2025-10-27 11:40:00|50444.7|50437.7|50445.9|50438.9|50458.2|50451.2|50439.3|50432.3|19
1761565500000|2025-10-27 11:45:00|50445.8|50438.8|50420|50413|50453.2|50446.2|50415|50408|26
1761565800000|2025-10-27 11:50:00|50419.5|50412.5|50418.2|50411.2|50426.2|50419.2|50394|50387|20
1761566100000|2025-10-27 11:55:00|50420.7|50413.7|50424.2|50417.2|50430.6|50423.6|50414.2|50407.2|7
1761566400000|2025-10-27 12:00:00|50414.2|50407.2|50435.9|50428.9|50448.3|50441.3|50399.8|50392.8|102
1761566700000|2025-10-27 12:05:00|50433.4|50426.4|50425.5|50418.5|50438.4|50431.4|50408.2|50401.2|25
1761567000000|2025-10-27 12:10:00|50428|50421|50456.6|50449.6|50465.4|50458.4|50425.5|50418.5|28
1761567300000|2025-10-27 12:15:00|50455.6|50448.6|50445.4|50438.4|50459.4|50452.4|50435.5|50428.5|33
1761567600000|2025-10-27 12:20:00|50442.9|50435.9|50432.8|50425.8|50445.4|50438.4|50424.7|50417.7|21
1761567900000|2025-10-27 12:25:00|50430.3|50423.3|50425.8|50418.8|50430.9|50423.9|50410.3|50403.3|16
1761568200000|2025-10-27 12:30:00|50428.3|50421.3|50433.3|50426.3|50433.3|50426.3|50409.6|50402.6|25
1761568500000|2025-10-27 12:35:00|50435.8|50428.8|50460.4|50453.4|50460.7|50453.7|50435.8|50428.8|35
1761568800000|2025-10-27 12:40:00|50460.5|50453.5|50426.9|50419.9|50465.5|50458.5|50426.2|50419.2|28
1761569100000|2025-10-27 12:45:00|50429.4|50422.4|50419.6|50412.6|50438.1|50431.1|50417.1|50410.1|62
1761569400000|2025-10-27 12:50:00|50422.1|50415.1|50417.5|50410.5|50438.1|50431.1|50414.9|50407.9|13
1761569700000|2025-10-27 12:55:00|50420|50413|50417.8|50410.8|50427.7|50420.7|50412.8|50405.8|20
1761570000000|2025-10-27 13:00:00|50422.8|50415.8|50425.8|50418.8|50430.8|50423.8|50392|50385|77
1761570300000|2025-10-27 13:05:00|50428.3|50421.3|50417.6|50410.6|50435.6|50428.6|50415.1|50408.1|107
1761570600000|2025-10-27 13:10:00|50415.1|50408.1|50398.3|50391.3|50425.2|50418.2|50394.7|50387.7|18
1761570900000|2025-10-27 13:15:00|50403.3|50396.3|50394.3|50387.3|50415.2|50408.2|50393.1|50386.1|13
1761571200000|2025-10-27 13:20:00|50394.7|50387.7|50394.7|50387.7|50400.4|50393.4|50365.8|50358.8|35
1761571500000|2025-10-27 13:25:00|50392.2|50385.2|50401.6|50394.6|50407.5|50400.5|50385.8|50378.8|44
1761571800000|2025-10-27 13:30:00|50406.6|50399.6|50420.4|50413.4|50449.8|50442.8|50389.3|50382.3|218
1761572100000|2025-10-27 13:35:00|50417.9|50410.9|50473.3|50466.3|50476.5|50469.5|50397.9|50390.9|145
1761572400000|2025-10-27 13:40:00|50473.1|50466.1|50458|50451|50478.2|50471.2|50413|50406|142
1761572700000|2025-10-27 13:45:00|50455.5|50448.5|50438.3|50431.3|50472.8|50465.8|50426.7|50419.7|49
1761573000000|2025-10-27 13:50:00|50435.8|50428.8|50451.5|50444.5|50459.5|50452.5|50403.4|50396.4|69
1761573300000|2025-10-27 13:55:00|50454|50447|50431.2|50424.2|50462.8|50455.8|50420.9|50413.9|54
1761573600000|2025-10-27 14:00:00|50433.7|50426.7|50420.8|50413.8|50450.7|50443.7|50407.3|50400.3|124
1761573900000|2025-10-27 14:05:00|50423.3|50416.3|50427.8|50420.8|50447|50440|50419|50412|80
1761574200000|2025-10-27 14:10:00|50430.3|50423.3|50427.5|50420.5|50437.4|50430.4|50403.9|50396.9|343
1761574500000|2025-10-27 14:15:00|50430|50423|50370.9|50363.9|50432.5|50425.5|50361.2|50354.2|76
1761574800000|2025-10-27 14:20:00|50368.4|50361.4|50387|50380|50397.8|50390.8|50358.2|50351.2|32
1761575100000|2025-10-27 14:25:00|50384.5|50377.5|50430.2|50423.2|50430.8|50423.8|50384.5|50377.5|49
1761575400000|2025-10-27 14:30:00|50427.7|50420.7|50442.3|50435.3|50445.7|50438.7|50407.9|50400.9|44
1761575700000|2025-10-27 14:35:00|50439.8|50432.8|50437.8|50430.8|50458.3|50451.3|50431.6|50424.6|58
1761576000000|2025-10-27 14:40:00|50435.3|50428.3|50438.3|50431.3|50445.7|50438.7|50419.3|50412.3|31
1761576300000|2025-10-27 14:45:00|50440.8|50433.8|50411.1|50404.1|50440.8|50433.8|50404|50397|17
1761576600000|2025-10-27 14:50:00|50406.1|50399.1|50373.1|50366.1|50407.4|50400.4|50357.8|50350.8|77
1761576900000|2025-10-27 14:55:00|50375.6|50368.6|50362.3|50355.3|50398.3|50391.3|50352.4|50345.4|38
1761577200000|2025-10-27 15:00:00|50361.8|50354.8|50387.2|50380.2|50400.2|50393.2|50353.1|50346.1|53
1761577500000|2025-10-27 15:05:00|50384.7|50377.7|50382|50375|50398|50391|50366.6|50359.6|31
1761577800000|2025-10-27 15:10:00|50387|50380|50409.3|50402.3|50412.3|50405.3|50382.5|50375.5|46
1761578100000|2025-10-27 15:15:00|50408.6|50401.6|50376.5|50369.5|50414.6|50407.6|50367.5|50360.5|41
1761578400000|2025-10-27 15:20:00|50374|50367|50381.8|50374.8|50381.8|50374.8|50359.9|50352.9|36
1761578700000|2025-10-27 15:25:00|50384.3|50377.3|50402.8|50395.8|50404.1|50397.1|50374.3|50367.3|64
1761579000000|2025-10-27 15:30:00|50400.3|50393.3|50408.9|50401.9|50412.3|50405.3|50388.4|50381.4|63
1761579300000|2025-10-27 15:35:00|50406.4|50399.4|50422.8|50415.8|50426.1|50419.1|50406.4|50399.4|43
1761579600000|2025-10-27 15:40:00|50421.9|50414.9|50417.7|50410.7|50426.1|50419.1|50397.2|50390.2|50
1761579900000|2025-10-27 15:45:00|50415.2|50408.2|50408.2|50401.2|50417.7|50410.7|50397.3|50390.3|33
1761580200000|2025-10-27 15:50:00|50410.7|50403.7|50385.1|50378.1|50410.7|50403.7|50379.3|50372.3|57
1761580500000|2025-10-27 15:55:00|50382.6|50375.6|50391.7|50384.7|50408|50401|50382.2|50375.2|28
1761580800000|2025-10-27 16:00:00|50394.2|50387.2|50396.9|50389.9|50401.9|50394.9|50376.3|50369.3|46
1761581100000|2025-10-27 16:05:00|50399.4|50392.4|50398.2|50391.2|50410.5|50403.5|50387.4|50380.4|42
1761581400000|2025-10-27 16:10:00|50395.7|50388.7|50387.6|50380.6|50398.2|50391.2|50372.6|50365.6|36
1761581700000|2025-10-27 16:15:00|50385.1|50378.1|50384|50377|50393.6|50386.6|50377.5|50370.5|21
1761582000000|2025-10-27 16:20:00|50386.5|50379.5|50397.6|50390.6|50404.7|50397.7|50381.3|50374.3|32
1761582300000|2025-10-27 16:25:00|50395.1|50388.1|50397.5|50390.5|50412.6|50405.6|50391.3|50384.3|128
1761582600000|2025-10-27 16:30:00|50397.8|50390.8|50415.6|50408.6|50418|50411|50392.5|50385.5|42
1761582900000|2025-10-27 16:35:00|50413.1|50406.1|50401.3|50394.3|50415.8|50408.8|50398.2|50391.2|42
1761583200000|2025-10-27 16:40:00|50398.8|50391.8|50410.4|50403.4|50412.9|50405.9|50396.3|50389.3|17
1761583500000|2025-10-27 16:45:00|50407.9|50400.9|50417.5|50410.5|50423.4|50416.4|50406.3|50399.3|79
1761583800000|2025-10-27 16:50:00|50418.4|50411.4|50445.2|50438.2|50455.4|50448.4|50418.4|50411.4|51
1761584100000|2025-10-27 16:55:00|50447.7|50440.7|50435.5|50428.5|50452.7|50445.7|50434.3|50427.3|37
1761584400000|2025-10-27 17:00:00|50436.5|50429.5|50428.2|50421.2|50439|50432|50419.7|50412.7|52
1761584700000|2025-10-27 17:05:00|50425.7|50418.7|50414.3|50407.3|50428.2|50421.2|50407.8|50400.8|18
1761585000000|2025-10-27 17:10:00|50411.8|50404.8|50405.2|50398.2|50411.8|50404.8|50393.2|50386.2|36
1761585300000|2025-10-27 17:15:00|50407.7|50400.7|50395.6|50388.6|50407.7|50400.7|50384.2|50377.2|27
1761585600000|2025-10-27 17:20:00|50396.4|50389.4|50385|50378|50398.9|50391.9|50380.2|50373.2|30
1761585900000|2025-10-27 17:25:00|50382.5|50375.5|50407.7|50400.7|50408|50401|50380.4|50373.4|12
1761586200000|2025-10-27 17:30:00|50410.2|50403.2|50422.9|50415.9|50426.3|50419.3|50402.5|50395.5|10
1761586500000|2025-10-27 17:35:00|50420.4|50413.4|50430.1|50423.1|50430.1|50423.1|50412.1|50405.1|15
1761586800000|2025-10-27 17:40:00|50432.6|50425.6|50436.6|50429.6|50439.1|50432.1|50426.7|50419.7|35
1761587100000|2025-10-27 17:45:00|50436.7|50429.7|50442.6|50435.6|50448.1|50441.1|50434.5|50427.5|65
1761587400000|2025-10-27 17:50:00|50440.1|50433.1|50431.1|50424.1|50440.1|50433.1|50420.8|50413.8|56
1761587700000|2025-10-27 17:55:00|50433.6|50426.6|50429.2|50422.2|50436.1|50429.1|50426.9|50419.9|6
1761588000000|2025-10-27 18:00:00|50426.7|50419.7|50427.6|50420.6|50431.6|50424.6|50411.5|50404.5|30
1761588300000|2025-10-27 18:05:00|50425.1|50418.1|50433|50426|50433|50426|50425.1|50418.1|15
1761588600000|2025-10-27 18:10:00|50430.5|50423.5|50430.7|50423.7|50438.1|50431.1|50428.1|50421.1|14
1761588900000|2025-10-27 18:15:00|50433.2|50426.2|50418.3|50411.3|50435.7|50428.7|50418.3|50411.3|32
1761589200000|2025-10-27 18:20:00|50420.8|50413.8|50418.3|50411.3|50423.3|50416.3|50418.3|50411.3|13
1761589500000|2025-10-27 18:25:00|50420.8|50413.8|50410.6|50403.6|50420.8|50413.8|50403.3|50396.3|25
1761589800000|2025-10-27 18:30:00|50413.1|50406.1|50403.3|50396.3|50413.3|50406.3|50400.8|50393.8|25
1761590100000|2025-10-27 18:35:00|50400.8|50393.8|50408.3|50401.3|50408.3|50401.3|50395.8|50388.8|14
1761590400000|2025-10-27 18:40:00|50410.8|50403.8|50395.5|50388.5|50415.8|50408.8|50390.5|50383.5|31
1761590700000|2025-10-27 18:45:00|50393|50386|50390.5|50383.5|50396.9|50389.9|50386.8|50379.8|93
1761591000000|2025-10-27 18:50:00|50389.5|50382.5|50387.5|50380.5|50395.2|50388.2|50381|50374|48
1761591300000|2025-10-27 18:55:00|50385|50378|50394.9|50387.9|50399.9|50392.9|50385|50378|34
1761591600000|2025-10-27 19:00:00|50389.9|50382.9|50391.7|50384.7|50394.9|50387.9|50381.6|50374.6|63
1761591900000|2025-10-27 19:05:00|50392.5|50385.5|50395.8|50388.8|50400.1|50393.1|50390|50383|18
1761592200000|2025-10-27 19:10:00|50398.3|50391.3|50403.3|50396.3|50403.3|50396.3|50393.3|50386.3|20
1761592500000|2025-10-27 19:15:00|50400.8|50393.8|50388.1|50381.1|50400.8|50393.8|50383.1|50376.1|42
1761592800000|2025-10-27 19:20:00|50390.6|50383.6|50398|50391|50398|50391|50388.2|50381.2|74
1761593100000|2025-10-27 19:25:00|50395.5|50388.5|50420.7|50413.7|50423.2|50416.2|50393|50386|27
1761593400000|2025-10-27 19:30:00|50423.2|50416.2|50414.1|50407.1|50430.9|50423.9|50414.1|50407.1|28
1761593700000|2025-10-27 19:35:00|50411.6|50404.6|50438.2|50431.2|50440.4|50433.4|50406.6|50399.6|39
1761594000000|2025-10-27 19:40:00|50438.3|50431.3|50417.6|50410.6|50440.8|50433.8|50417.6|50410.6|172
1761594300000|2025-10-27 19:45:00|50420.1|50413.1|50433.3|50426.3|50433.3|50426.3|50417.6|50410.6|39
1761594600000|2025-10-27 19:50:00|50435.8|50428.8|50438|50431|50448.4|50441.4|50423.2|50416.2|147
1761594900000|2025-10-27 19:55:00|50443|50436|50450.1|50443.1|50476.1|50469.1|50438|50431|322
1761595200000|2025-10-27 20:00:00|50452.6|50445.6|50449.1|50442.1|50456.3|50449.3|50432.6|50425.6|106
1761595500000|2025-10-27 20:05:00|50448.5|50441.5|50429.2|50422.2|50448.5|50441.5|50426.1|50419.1|71
1761595800000|2025-10-27 20:10:00|50426.7|50419.7|50451.5|50444.5|50454.2|50447.2|50425.9|50418.9|100
1761596100000|2025-10-27 20:15:00|50449|50442|50475.5|50468.5|50478.6|50471.6|50448|50441|93
1761596400000|2025-10-27 20:20:00|50474|50467|50495.6|50488.6|50500.9|50493.9|50472.1|50465.1|17
1761596700000|2025-10-27 20:25:00|50495.4|50488.4|50483.4|50476.4|50497.9|50490.9|50479|50472|44
1761597000000|2025-10-27 20:30:00|50484.6|50477.6|50507.1|50500.1|50507.3|50500.3|50484.6|50477.6|2
1761597300000|2025-10-27 20:35:00|50504.6|50497.6|50501.8|50494.8|50512.7|50505.7|50501.8|50494.8|20
1761597600000|2025-10-27 20:40:00|50504.3|50497.3|50507.1|50500.1|50510.5|50503.5|50500.5|50493.5|14
1761597900000|2025-10-27 20:45:00|50504.6|50497.6|50528|50521|50528|50521|50503.1|50496.1|59
1761598200000|2025-10-27 20:50:00|50528.2|50521.2|50519|50512|50538.2|50531.2|50519|50512|41
1761598500000|2025-10-27 20:55:00|50519.5|50512.5|50500.2|50470.2|50524.1|50517.1|50487.1|50470.2|58
1761598800000|2025-10-27 21:00:00|50500.1|50470.1|50491.5|50461.5|50500.3|50470.3|50490|50460|0
1761599100000|2025-10-27 21:05:00|50491.8|50461.8|50498.4|50468.4|50498.4|50468.4|50490.2|50460.2|0
1761599400000|2025-10-27 21:10:00|50498.7|50468.7|50497.4|50467.4|50499.8|50469.8|50496.3|50466.3|0
1761599700000|2025-10-27 21:15:00|50498.3|50468.3|50499.5|50469.5|50499.7|50469.7|50496.2|50466.2|0
1761600000000|2025-10-27 21:20:00|50499.6|50469.6|50495.2|50465.2|50500.1|50470.1|50491.8|50461.8|0
1761600300000|2025-10-27 21:25:00|50495.5|50465.5|50496.2|50466.2|50497.7|50467.7|50491.6|50461.6|0
1761600600000|2025-10-27 21:30:00|50495.9|50465.9|50494|50464|50495.9|50465.9|50493.7|50463.7|0
1761600900000|2025-10-27 21:35:00|50492.8|50462.8|50500.2|50470.2|50500.2|50470.2|50492.8|50462.8|0
1761601200000|2025-10-27 21:40:00|50499.5|50469.5|50499.5|50469.5|50500.9|50470.9|50499.5|50469.5|0
1761601500000|2025-10-27 21:45:00|50499.2|50469.2|50499|50469|50499.7|50469.7|50498.8|50468.8|0
1761601800000|2025-10-27 21:50:00|50499.1|50469.1|50498.2|50468.2|50499.3|50469.3|50496.4|50466.4|0
1761602100000|2025-10-27 21:55:00|50498.3|50468.3|50498.1|50468.1|50500.1|50470.1|50498|50468|0
1761602400000|2025-10-27 22:00:00|50495.1|50465.1|50484.3|50469.3|50513.3|50498.3|50484.3|50460.2|26
1761602700000|2025-10-27 22:05:00|50486.8|50471.8|50484.1|50469.1|50486.8|50471.8|50484|50469|1
1761603000000|2025-10-27 22:10:00|50486.6|50471.6|50489.1|50474.1|50489.1|50474.1|50481.5|50466.5|7
1761603300000|2025-10-27 22:15:00|50489.3|50474.3|50511.5|50496.5|50514.5|50499.5|50487.8|50472.8|12
1761603600000|2025-10-27 22:20:00|50510.4|50495.4|50522.7|50507.7|50542.5|50527.5|50510.4|50495.4|26
1761603900000|2025-10-27 22:25:00|50520.2|50505.2|50526.7|50511.7|50529.8|50514.8|50514.3|50499.3|2
1761604200000|2025-10-27 22:30:00|50525.8|50510.8|50522.1|50507.1|50528.1|50513.1|50521.5|50506.5|1
1761604500000|2025-10-27 22:35:00|50521.3|50506.3|50517.8|50502.8|50522.2|50507.2|50515.3|50500.3|0
1761604800000|2025-10-27 22:40:00|50515.3|50500.3|50511.9|50496.9|50517.8|50502.8|50511.9|50496.9|0
1761605100000|2025-10-27 22:45:00|50511.7|50496.7|50522.1|50507.1|50525.9|50510.9|50511.7|50496.7|0
1761605400000|2025-10-27 22:50:00|50519.6|50504.6|50523.3|50508.3|50523.4|50508.4|50514.5|50499.5|0
1761605700000|2025-10-27 22:55:00|50522.8|50507.8|50519.2|50504.2|50523.4|50508.4|50519.2|50504.2|0
1761606000000|2025-10-27 23:00:00|50521.7|50506.7|50508.6|50493.6|50522.1|50507.1|50495.6|50480.6|12
1761606300000|2025-10-27 23:05:00|50507.4|50492.4|50520.1|50505.1|50520.1|50505.1|50496.5|50481.5|14
1761606600000|2025-10-27 23:10:00|50521.5|50506.5|50533.8|50518.8|50543.8|50528.8|50518|50503|45
1761606900000|2025-10-27 23:15:00|50532.2|50517.2|50550.6|50535.6|50550.6|50535.6|50526|50511|6
1761607200000|2025-10-27 23:20:00|50549.6|50534.6|50566|50551|50571|50556|50529.9|50514.9|17
1761607500000|2025-10-27 23:25:00|50568.5|50553.5|50595.6|50580.6|50620|50605|50566.8|50551.8|133
1761607800000|2025-10-27 23:30:00|50588.1|50573.1|50580.8|50573.8|50608.2|50601.2|50563.1|50556.1|4168
1761608100000|2025-10-27 23:35:00|50580.3|50573.3|50540.8|50533.8|50580.3|50573.3|50528.1|50521.1|62
1761608400000|2025-10-27 23:40:00|50543.3|50536.3|50544.9|50537.9|50552.4|50545.4|50528|50521|55
1761608700000|2025-10-27 23:45:00|50537.4|50530.4|50438.3|50431.3|50537.4|50530.4|50420.8|50413.8|189
1761609000000|2025-10-27 23:50:00|50438.2|50431.2|50395.9|50388.9|50448.3|50441.3|50387.8|50380.8|110
1761609300000|2025-10-27 23:55:00|50395.4|50388.4|50370.6|50363.6|50422.7|50415.7|50354.4|50347.4|249
1761609600000|2025-10-28 00:00:00|50370.4|50363.4|50224|50217|50388|50381|50210.8|50203.8|725
1761609900000|2025-10-28 00:05:00|50226.5|50219.5|50358.8|50351.8|50382.4|50375.4|50216.6|50209.6|312
1761610200000|2025-10-28 00:10:00|50358|50351|50326.7|50319.7|50440.3|50433.3|50299.2|50292.2|346
1761610500000|2025-10-28 00:15:00|50324.2|50317.2|50414.1|50407.1|50416.7|50409.7|50323.3|50316.3|311
1761610800000|2025-10-28 00:20:00|50414.3|50407.3|50406.6|50399.6|50454.2|50447.2|50380.3|50373.3|204
1761611100000|2025-10-28 00:25:00|50409.1|50402.1|50407.8|50400.8|50423.4|50416.4|50378.1|50371.1|160
1761611400000|2025-10-28 00:30:00|50410.3|50403.3|50368.1|50361.1|50421.8|50414.8|50335|50328|203
1761611700000|2025-10-28 00:35:00|50368.2|50361.2|50379.9|50372.9|50414.4|50407.4|50348.3|50341.3|145
1761612000000|2025-10-28 00:40:00|50382.4|50375.4|50364.1|50357.1|50384.3|50377.3|50317.2|50310.2|115
1761612300000|2025-10-28 00:45:00|50366.6|50359.6|50394.9|50387.9|50424|50417|50345.8|50338.8|148
1761612600000|2025-10-28 00:50:00|50392.4|50385.4|50442.8|50435.8|50469|50462|50381.3|50374.3|198
1761612900000|2025-10-28 00:55:00|50440.3|50433.3|50421|50414|50446.8|50439.8|50405.4|50398.4|84
1761613200000|2025-10-28 01:00:00|50421.6|50414.6|50377.6|50370.6|50437.9|50430.9|50376.2|50369.2|96
1761613500000|2025-10-28 01:05:00|50376.7|50369.7|50437.5|50430.5|50448.7|50441.7|50371.7|50364.7|181
1761613800000|2025-10-28 01:10:00|50437.2|50430.2|50405.1|50398.1|50440|50433|50380.3|50373.3|133
1761614100000|2025-10-28 01:15:00|50407.6|50400.6|50390|50383|50430.6|50423.6|50386|50379|45
1761614400000|2025-10-28 01:20:00|50392.5|50385.5|50377.7|50370.7|50422.7|50415.7|50370.5|50363.5|45
1761614700000|2025-10-28 01:25:00|50375.2|50368.2|50324.7|50317.7|50385.7|50378.7|50312.4|50305.4|82
1761615000000|2025-10-28 01:30:00|50323.9|50316.9|50385.1|50378.1|50414.1|50407.1|50309.2|50302.2|99
1761615300000|2025-10-28 01:35:00|50387.6|50380.6|50330.8|50323.8|50412.6|50405.6|50329.9|50322.9|61
1761615600000|2025-10-28 01:40:00|50333.3|50326.3|50337.4|50330.4|50372.4|50365.4|50317.9|50310.9|47
1761615900000|2025-10-28 01:45:00|50339.9|50332.9|50331.5|50324.5|50343.4|50336.4|50317.1|50310.1|146
1761616200000|2025-10-28 01:50:00|50334|50327|50308.6|50301.6|50370.3|50363.3|50308.6|50301.6|75
1761616500000|2025-10-28 01:55:00|50306.1|50299.1|50272.4|50265.4|50316.2|50309.2|50266.8|50259.8|132
1761616800000|2025-10-28 02:00:00|50274.9|50267.9|50295.3|50288.3|50300.3|50293.3|50243.3|50236.3|163
1761617100000|2025-10-28 02:05:00|50297.8|50290.8|50335.4|50328.4|50338.9|50331.9|50288.6|50281.6|44
1761617400000|2025-10-28 02:10:00|50337.9|50330.9|50356.7|50349.7|50376.7|50369.7|50335.4|50328.4|117
1761617700000|2025-10-28 02:15:00|50359.2|50352.2|50367.6|50360.6|50372.5|50365.5|50304.1|50297.1|69
1761618000000|2025-10-28 02:20:00|50370.1|50363.1|50421.5|50414.5|50426.8|50419.8|50359|50352|98
1761618300000|2025-10-28 02:25:00|50424|50417|50441.5|50434.5|50441.6|50434.6|50416.6|50409.6|74
1761618600000|2025-10-28 02:30:00|50444|50437|50446.4|50439.4|50461.6|50454.6|50434|50427|102
1761618900000|2025-10-28 02:35:00|50443.9|50436.9|50441.4|50434.4|50447|50440|50428.9|50421.9|34
1761619200000|2025-10-28 02:40:00|50438.9|50431.9|50421.4|50414.4|50441.4|50434.4|50418.9|50411.9|12
1761619500000|2025-10-28 02:45:00|50418.9|50411.9|50405.4|50398.4|50439.6|50432.6|50398.5|50391.5|19
1761619800000|2025-10-28 02:50:00|50402.9|50395.9|50433|50426|50447.1|50440.1|50383.9|50376.9|53
1761620100000|2025-10-28 02:55:00|50433.6|50426.6|50428.6|50421.6|50443.1|50436.1|50425|50418|24
1761620400000|2025-10-28 03:00:00|50431.1|50424.1|50410.4|50403.4|50438.5|50431.5|50401.2|50394.2|21
1761620700000|2025-10-28 03:05:00|50407.9|50400.9|50400.2|50393.2|50410.7|50403.7|50396.9|50389.9|15
1761621000000|2025-10-28 03:10:00|50402.7|50395.7|50386.5|50379.5|50405.6|50398.6|50383.4|50376.4|21
1761621300000|2025-10-28 03:15:00|50384|50377|50402.4|50395.4|50418|50411|50380.8|50373.8|20
1761621600000|2025-10-28 03:20:00|50404.9|50397.9|50398.3|50391.3|50411.7|50404.7|50387.8|50380.8|32
1761621900000|2025-10-28 03:25:00|50400.8|50393.8|50426|50419|50426|50419|50392.9|50385.9|28
1761622200000|2025-10-28 03:30:00|50426.6|50419.6|50395.6|50388.6|50435.7|50428.7|50339.3|50332.3|134
1761622500000|2025-10-28 03:35:00|50398.1|50391.1|50434.2|50427.2|50466.6|50459.6|50389.1|50382.1|70
1761622800000|2025-10-28 03:40:00|50436.7|50429.7|50466|50459|50492.7|50485.7|50430.7|50423.7|90
1761623100000|2025-10-28 03:45:00|50468.5|50461.5|50460.4|50453.4|50503.3|50496.3|50454.6|50447.6|85
1761623400000|2025-10-28 03:50:00|50462.9|50455.9|50455|50448|50477|50470|50433.7|50426.7|61
1761623700000|2025-10-28 03:55:00|50452.5|50445.5|50472.1|50465.1|50478.1|50471.1|50438.3|50431.3|76
1761624000000|2025-10-28 04:00:00|50469.6|50462.6|50467.5|50460.5|50471.5|50464.5|50444.5|50437.5|64
1761624300000|2025-10-28 04:05:00|50470|50463|50425.7|50418.7|50474.7|50467.7|50418.2|50411.2|69
1761624600000|2025-10-28 04:10:00|50428.2|50421.2|50440|50433|50443.2|50436.2|50397.3|50390.3|61
1761624900000|2025-10-28 04:15:00|50440.2|50433.2|50330.8|50323.8|50445.4|50438.4|50315.3|50308.3|101
1761625200000|2025-10-28 04:20:00|50328.3|50321.3|50360.5|50353.5|50366.6|50359.6|50309.3|50302.3|99
1761625500000|2025-10-28 04:25:00|50358|50351|50327.1|50320.1|50378.2|50371.2|50318.3|50311.3|68
1761625800000|2025-10-28 04:30:00|50329.6|50322.6|50315.4|50308.4|50343.1|50336.1|50296.3|50289.3|103
1761626100000|2025-10-28 04:35:00|50317.9|50310.9|50289.3|50282.3|50325.3|50318.3|50276.4|50269.4|93
1761626400000|2025-10-28 04:40:00|50286.8|50279.8|50267.4|50260.4|50317.8|50310.8|50263.5|50256.5|146
1761626700000|2025-10-28 04:45:00|50269.9|50262.9|50288.1|50281.1|50302.8|50295.8|50267.4|50260.4|188
1761627000000|2025-10-28 04:50:00|50288|50281|50196.7|50189.7|50300.7|50293.7|50196.3|50189.3|654
1761627300000|2025-10-28 04:55:00|50199.2|50192.2|50228.2|50221.2|50248.2|50241.2|50199.1|50192.1|149
1761627600000|2025-10-28 05:00:00|50230.7|50223.7|50157.8|50150.8|50245.3|50238.3|50154.2|50147.2|186
1761627900000|2025-10-28 05:05:00|50160.3|50153.3|50140.4|50133.4|50181.7|50174.7|50125.1|50118.1|134
1761628200000|2025-10-28 05:10:00|50140.1|50133.1|50147.8|50140.8|50163|50156|50130|50123|97
1761628500000|2025-10-28 05:15:00|50145.3|50138.3|50203|50196|50208.1|50201.1|50129.1|50122.1|174
1761628800000|2025-10-28 05:20:00|50200.5|50193.5|50189.3|50182.3|50216.3|50209.3|50186.1|50179.1|82
1761629100000|2025-10-28 05:25:00|50186.8|50179.8|50190.4|50183.4|50198.1|50191.1|50154.1|50147.1|162
1761629400000|2025-10-28 05:30:00|50187.9|50180.9|50218.8|50211.8|50221.9|50214.9|50181|50174|59
1761629700000|2025-10-28 05:35:00|50216.3|50209.3|50187.7|50180.7|50226.8|50219.8|50161.8|50154.8|76
1761630000000|2025-10-28 05:40:00|50185.2|50178.2|50143.3|50136.3|50200.1|50193.1|50140.1|50133.1|97
1761630300000|2025-10-28 05:45:00|50144.3|50137.3|50198.5|50191.5|50205.3|50198.3|50123.7|50116.7|106
1761630600000|2025-10-28 05:50:00|50201|50194|50207|50200|50219.1|50212.1|50198.8|50191.8|92
1761630900000|2025-10-28 05:55:00|50204.5|50197.5|50187.2|50180.2|50210.7|50203.7|50145.7|50138.7|135
1761631200000|2025-10-28 06:00:00|50184.7|50177.7|50183.9|50176.9|50219.3|50212.3|50167.7|50160.7|153
1761631500000|2025-10-28 06:05:00|50183.2|50176.2|50215.9|50208.9|50223.6|50216.6|50182.1|50175.1|133
1761631800000|2025-10-28 06:10:00|50213.4|50206.4|50204|50197|50226.6|50219.6|50185.7|50178.7|127
1761632100000|2025-10-28 06:15:00|50201.5|50194.5|50188.1|50181.1|50215.4|50208.4|50165.2|50158.2|101
1761632400000|2025-10-28 06:20:00|50190.6|50183.6|50218.5|50211.5|50237.6|50230.6|50190.6|50183.6|254
1761632700000|2025-10-28 06:25:00|50221|50214|50221.6|50214.6|50261.7|50254.7|50221|50214|252
1761633000000|2025-10-28 06:30:00|50214.1|50207.1|50421.7|50414.7|50444.7|50437.7|50214.1|50207.1|1530
1761633300000|2025-10-28 06:35:00|50419.2|50412.2|50412.5|50405.5|50431.5|50424.5|50366.7|50359.7|428
1761633600000|2025-10-28 06:40:00|50415|50408|50426.3|50419.3|50433.8|50426.8|50401.5|50394.5|238
1761633900000|2025-10-28 06:45:00|50423.8|50416.8|50389.4|50382.4|50436.4|50429.4|50387.1|50380.1|162
1761634200000|2025-10-28 06:50:00|50391.9|50384.9|50399.1|50392.1|50431.7|50424.7|50389.1|50382.1|111
1761634500000|2025-10-28 06:55:00|50399|50392|50383.2|50376.2|50399|50392|50371.9|50364.9|70
1761634800000|2025-10-28 07:00:00|50384.1|50377.1|50442.3|50435.3|50445.1|50438.1|50384.1|50377.1|111
1761635100000|2025-10-28 07:05:00|50434.8|50427.8|50443.6|50436.6|50479.3|50472.3|50433.8|50426.8|162
1761635400000|2025-10-28 07:10:00|50441.1|50434.1|50405.6|50398.6|50441.1|50434.1|50404.5|50397.5|84
1761635700000|2025-10-28 07:15:00|50403.1|50396.1|50391.6|50384.6|50410.4|50403.4|50381.5|50374.5|59
1761636000000|2025-10-28 07:20:00|50396.6|50389.6|50421.4|50414.4|50429.8|50422.8|50396.6|50389.6|35
1761636300000|2025-10-28 07:25:00|50423.9|50416.9|50400.5|50393.5|50426.4|50419.4|50400.5|50393.5|37
1761636600000|2025-10-28 07:30:00|50398|50391|50379.2|50372.2|50413|50406|50379.2|50372.2|59
1761636900000|2025-10-28 07:35:00|50379.4|50372.4|50360.5|50353.5|50381.5|50374.5|50357.3|50350.3|178
1761637200000|2025-10-28 07:40:00|50360.6|50353.6|50368.3|50361.3|50378.1|50371.1|50349.3|50342.3|35
1761637500000|2025-10-28 07:45:00|50363.3|50356.3|50380.5|50373.5|50390.2|50383.2|50351.3|50344.3|105
1761637800000|2025-10-28 07:50:00|50375.5|50368.5|50349.7|50342.7|50378|50371|50344.3|50337.3|52
1761638100000|2025-10-28 07:55:00|50350.5|50343.5|50359.7|50352.7|50390.4|50383.4|50346.6|50339.6|68
1761638400000|2025-10-28 08:00:00|50359.1|50352.1|50386.1|50379.1|50398.9|50391.9|50347.1|50340.1|308
1761638700000|2025-10-28 08:05:00|50388.6|50381.6|50342.7|50335.7|50408|50401|50335.3|50328.3|58
1761639000000|2025-10-28 08:10:00|50340.2|50333.2|50313.2|50306.2|50346.1|50339.1|50298.8|50291.8|62
1761639300000|2025-10-28 08:15:00|50310.7|50303.7|50296.2|50289.2|50318.2|50311.2|50289.3|50282.3|30
1761639600000|2025-10-28 08:20:00|50295.2|50288.2|50307.3|50300.3|50326.5|50319.5|50284|50277|32
1761639900000|2025-10-28 08:25:00|50304.8|50297.8|50335.1|50328.1|50340.5|50333.5|50301.2|50294.2|25
1761640200000|2025-10-28 08:30:00|50337.6|50330.6|50332.7|50325.7|50343.2|50336.2|50326.6|50319.6|30
1761640500000|2025-10-28 08:35:00|50330.2|50323.2|50299.5|50292.5|50330.2|50323.2|50283.5|50276.5|92
1761640800000|2025-10-28 08:40:00|50302|50295|50285.2|50278.2|50314.5|50307.5|50251.9|50244.9|61
1761641100000|2025-10-28 08:45:00|50287.7|50280.7|50302.9|50295.9|50317.7|50310.7|50285.2|50278.2|131
1761641400000|2025-10-28 08:50:00|50300.4|50293.4|50309.7|50302.7|50340.2|50333.2|50300.4|50293.4|45
1761641700000|2025-10-28 08:55:00|50307.2|50300.2|50314.4|50307.4|50325|50318|50299|50292|84
1761642000000|2025-10-28 09:00:00|50321.9|50314.9|50346.3|50339.3|50355.1|50348.1|50319.4|50312.4|24
1761642300000|2025-10-28 09:05:00|50346.7|50339.7|50333.4|50326.4|50363.3|50356.3|50329.7|50322.7|15
1761642600000|2025-10-28 09:10:00|50332.1|50325.1|50335.8|50328.8|50353.3|50346.3|50328.3|50321.3|110
1761642900000|2025-10-28 09:15:00|50338.3|50331.3|50347.8|50340.8|50351.5|50344.5|50326.3|50319.3|11
1761643200000|2025-10-28 09:20:00|50350.3|50343.3|50341.6|50334.6|50354.5|50347.5|50329.1|50322.1|21
1761643500000|2025-10-28 09:25:00|50344.1|50337.1|50341.7|50334.7|50347.2|50340.2|50328.2|50321.2|15
1761643800000|2025-10-28 09:30:00|50344.2|50337.2|50352.1|50345.1|50360.5|50353.5|50329.6|50322.6|5
1761644100000|2025-10-28 09:35:00|50349.6|50342.6|50326.7|50319.7|50354.6|50347.6|50319.2|50312.2|18
1761644400000|2025-10-28 09:40:00|50326.6|50319.6|50331.6|50324.6|50339.2|50332.2|50319.1|50312.1|2
1761644700000|2025-10-28 09:45:00|50334.1|50327.1|50331.8|50324.8|50338|50331|50324.3|50317.3|16
1761645000000|2025-10-28 09:50:00|50329.3|50322.3|50333.1|50326.1|50342.5|50335.5|50327.4|50320.4|10
1761645300000|2025-10-28 09:55:00|50330.6|50323.6|50340.5|50333.5|50356.6|50349.6|50330.6|50323.6|12
1761645600000|2025-10-28 10:00:00|50340.6|50333.6|50350.7|50343.7|50360.7|50353.7|50340.6|50333.6|20
1761645900000|2025-10-28 10:05:00|50353.2|50346.2|50357.1|50350.1|50360.8|50353.8|50348|50341|3
1761646200000|2025-10-28 10:10:00|50354.6|50347.6|50382.9|50375.9|50392.9|50385.9|50348.4|50341.4|26
1761646500000|2025-10-28 10:15:00|50385.4|50378.4|50410.6|50403.6|50412.3|50405.3|50377.5|50370.5|22
1761646800000|2025-10-28 10:20:00|50408.1|50401.1|50422.5|50415.5|50422.6|50415.6|50394.1|50387.1|8
1761647100000|2025-10-28 10:25:00|50422|50415|50409.2|50402.2|50428.4|50421.4|50399|50392|11
1761647400000|2025-10-28 10:30:00|50411.7|50404.7|50394|50387|50419.7|50412.7|50386.4|50379.4|15
1761647700000|2025-10-28 10:35:00|50391.5|50384.5|50402.6|50395.6|50404.9|50397.9|50389.4|50382.4|9
1761648000000|2025-10-28 10:40:00|50402.2|50395.2|50399.7|50392.7|50407.3|50400.3|50394.5|50387.5|10
1761648300000|2025-10-28 10:45:00|50397.2|50390.2|50401.6|50394.6|50404.7|50397.7|50386.6|50379.6|13
1761648600000|2025-10-28 10:50:00|50404.1|50397.1|50408.8|50401.8|50411.5|50404.5|50396.4|50389.4|8
1761648900000|2025-10-28 10:55:00|50406.3|50399.3|50406.4|50399.4|50416.3|50409.3|50398.8|50391.8|14
1761649200000|2025-10-28 11:00:00|50403.9|50396.9|50410.6|50403.6|50419.8|50412.8|50396.5|50389.5|13
1761649500000|2025-10-28 11:05:00|50411.4|50404.4|50437.4|50430.4|50447.7|50440.7|50409.3|50402.3|43
1761649800000|2025-10-28 11:10:00|50439.9|50432.9|50428.7|50421.7|50442.4|50435.4|50428.7|50421.7|18
1761650100000|2025-10-28 11:15:00|50431.2|50424.2|50430.6|50423.6|50452.1|50445.1|50388|50381|269
1761650400000|2025-10-28 11:20:00|50433.1|50426.1|50456.1|50449.1|50460.2|50453.2|50419.4|50412.4|27
1761650700000|2025-10-28 11:25:00|50451.1|50444.1|50446.1|50439.1|50462.8|50455.8|50436.9|50429.9|16
1761651000000|2025-10-28 11:30:00|50448.6|50441.6|50445.9|50438.9|50453.6|50446.6|50437.6|50430.6|26
1761651300000|2025-10-28 11:35:00|50443.4|50436.4|50462.2|50455.2|50464.8|50457.8|50439.6|50432.6|16
1761651600000|2025-10-28 11:40:00|50464.7|50457.7|50466.9|50459.9|50480.5|50473.5|50458.5|50451.5|13
1761651900000|2025-10-28 11:45:00|50466.8|50459.8|50471.2|50464.2|50481.6|50474.6|50458.1|50451.1|21
1761652200000|2025-10-28 11:50:00|50471.8|50464.8|50482.9|50475.9|50487.6|50480.6|50462.7|50455.7|14
1761652500000|2025-10-28 11:55:00|50480.4|50473.4|50462.2|50455.2|50491|50484|50459.7|50452.7|23
1761652800000|2025-10-28 12:00:00|50464.7|50457.7|50461.7|50454.7|50482|50475|50459|50452|44
1761653100000|2025-10-28 12:05:00|50464.2|50457.2|50465.3|50458.3|50484.1|50477.1|50463.4|50456.4|12
1761653400000|2025-10-28 12:10:00|50467.8|50460.8|50473.8|50466.8|50487.5|50480.5|50466.3|50459.3|29
1761653700000|2025-10-28 12:15:00|50471.3|50464.3|50479.1|50472.1|50481.7|50474.7|50456.8|50449.8|23
1761654000000|2025-10-28 12:20:00|50481.6|50474.6|50474.2|50467.2|50484.6|50477.6|50466.7|50459.7|14
1761654300000|2025-10-28 12:25:00|50471.7|50464.7|50461.5|50454.5|50476.6|50469.6|50461.5|50454.5|21
1761654600000|2025-10-28 12:30:00|50459|50452|50446.7|50439.7|50462.4|50455.4|50439.8|50432.8|19
1761654900000|2025-10-28 12:35:00|50449.2|50442.2|50462.3|50455.3|50469|50462|50439.8|50432.8|36
1761655200000|2025-10-28 12:40:00|50462|50455|50436.4|50429.4|50470.7|50463.7|50436.4|50429.4|29
1761655500000|2025-10-28 12:45:00|50433.9|50426.9|50448.1|50441.1|50450.6|50443.6|50420.4|50413.4|102
1761655800000|2025-10-28 12:50:00|50448.8|50441.8|50434.5|50427.5|50455.9|50448.9|50434.5|50427.5|20
1761656100000|2025-10-28 12:55:00|50435.1|50428.1|50446.1|50439.1|50448.6|50441.6|50433.4|50426.4|15
1761656400000|2025-10-28 13:00:00|50445.6|50438.6|50498.7|50491.7|50508.3|50501.3|50435.4|50428.4|78
1761656700000|2025-10-28 13:05:00|50501.2|50494.2|50511.6|50504.6|50527.7|50520.7|50498.7|50491.7|70
1761657000000|2025-10-28 13:10:00|50514.1|50507.1|50539.4|50532.4|50552|50545|50514.1|50507.1|49
1761657300000|2025-10-28 13:15:00|50541.9|50534.9|50526.9|50519.9|50544.4|50537.4|50518.9|50511.9|59
1761657600000|2025-10-28 13:20:00|50524.4|50517.4|50531.6|50524.6|50543.7|50536.7|50524.4|50517.4|14
1761657900000|2025-10-28 13:25:00|50534.1|50527.1|50549.5|50542.5|50556.4|50549.4|50528.9|50521.9|62
1761658200000|2025-10-28 13:30:00|50552|50545|50582.1|50575.1|50582.7|50575.7|50532.2|50525.2|424
1761658500000|2025-10-28 13:35:00|50579.6|50572.6|50557.3|50550.3|50583.4|50576.4|50544.4|50537.4|185
1761658800000|2025-10-28 13:40:00|50554.8|50547.8|50558.9|50551.9|50576.6|50569.6|50548.9|50541.9|95
1761659100000|2025-10-28 13:45:00|50559|50552|50545.9|50538.9|50571.5|50564.5|50504|50497|94
1761659400000|2025-10-28 13:50:00|50540.9|50533.9|50509.4|50502.4|50540.9|50533.9|50497|50490|101
1761659700000|2025-10-28 13:55:00|50506.9|50499.9|50518.9|50511.9|50557.9|50550.9|50501|50494|167
1761660000000|2025-10-28 14:00:00|50519.4|50512.4|50519.2|50512.2|50537.8|50530.8|50500.5|50493.5|136
1761660300000|2025-10-28 14:05:00|50516.7|50509.7|50502.8|50495.8|50521.7|50514.7|50481.5|50474.5|55
1761660600000|2025-10-28 14:10:00|50500.3|50493.3|50512.2|50505.2|50522.2|50515.2|50493.1|50486.1|45
1761660900000|2025-10-28 14:15:00|50517.2|50510.2|50512.3|50505.3|50528|50521|50511.1|50504.1|58
1761661200000|2025-10-28 14:20:00|50514.8|50507.8|50501.6|50494.6|50527|50520|50493|50486|82
1761661500000|2025-10-28 14:25:00|50500.8|50493.8|50514.2|50507.2|50520.7|50513.7|50493.2|50486.2|31
1761661800000|2025-10-28 14:30:00|50511.7|50504.7|50517|50510|50517.4|50510.4|50496.4|50489.4|47
1761662100000|2025-10-28 14:35:00|50517.3|50510.3|50517.7|50510.7|50549.1|50542.1|50512|50505|43
1761662400000|2025-10-28 14:40:00|50512.7|50505.7|50522|50515|50523.9|50516.9|50495.7|50488.7|37
1761662700000|2025-10-28 14:45:00|50524.5|50517.5|50527.1|50520.1|50533|50526|50494.6|50487.6|33
1761663000000|2025-10-28 14:50:00|50524.6|50517.6|50500.9|50493.9|50527.1|50520.1|50492.9|50485.9|87
1761663300000|2025-10-28 14:55:00|50499.5|50492.5|50495.9|50488.9|50499.5|50492.5|50482.9|50475.9|47
1761663600000|2025-10-28 15:00:00|50496.6|50489.6|50484.9|50477.9|50510.9|50503.9|50482.4|50475.4|37
1761663900000|2025-10-28 15:05:00|50482.4|50475.4|50495.5|50488.5|50498|50491|50476.5|50469.5|24
1761664200000|2025-10-28 15:10:00|50493|50486|50478.5|50471.5|50498.1|50491.1|50458.9|50451.9|34
1761664500000|2025-10-28 15:15:00|50478.2|50471.2|50499.2|50492.2|50503.4|50496.4|50472.9|50465.9|20
1761664800000|2025-10-28 15:20:00|50501.7|50494.7|50487.5|50480.5|50501.7|50494.7|50479.7|50472.7|20
1761665100000|2025-10-28 15:25:00|50485|50478|50496.2|50489.2|50499.4|50492.4|50479.4|50472.4|24
1761665400000|2025-10-28 15:30:00|50495.2|50488.2|50475.3|50468.3|50501.1|50494.1|50474.5|50467.5|142
1761665700000|2025-10-28 15:35:00|50477.8|50470.8|50493.1|50486.1|50498.2|50491.2|50461.5|50454.5|39
1761666000000|2025-10-28 15:40:00|50495.6|50488.6|50445.7|50438.7|50495.7|50488.7|50431.7|50424.7|179
1761666300000|2025-10-28 15:45:00|50443.2|50436.2|50464.6|50457.6|50470|50463|50436.9|50429.9|61
1761666600000|2025-10-28 15:50:00|50462.1|50455.1|50494.2|50487.2|50500.1|50493.1|50462.1|50455.1|33
1761666900000|2025-10-28 15:55:00|50496.7|50489.7|50500.9|50493.9|50507.7|50500.7|50479.8|50472.8|46
1761667200000|2025-10-28 16:00:00|50503.4|50496.4|50534.3|50527.3|50541|50534|50503.4|50496.4|51
1761667500000|2025-10-28 16:05:00|50536.8|50529.8|50556.4|50549.4|50561.4|50554.4|50531.7|50524.7|51
1761667800000|2025-10-28 16:10:00|50556.5|50549.5|50553.8|50546.8|50561.4|50554.4|50538.9|50531.9|49
1761668100000|2025-10-28 16:15:00|50551.3|50544.3|50559.1|50552.1|50571.4|50564.4|50551.3|50544.3|53
1761668400000|2025-10-28 16:20:00|50556.6|50549.6|50566.5|50559.5|50571.4|50564.4|50546.9|50539.9|80
1761668700000|2025-10-28 16:25:00|50569|50562|50616.6|50609.6|50616.7|50609.7|50566.5|50559.5|145
1761669000000|2025-10-28 16:30:00|50616.5|50609.5|50659.5|50652.5|50738.9|50731.9|50606.3|50599.3|926
1761669300000|2025-10-28 16:35:00|50662|50655|50643.8|50636.8|50684.8|50677.8|50643.8|50636.8|64
1761669600000|2025-10-28 16:40:00|50641.3|50634.3|50689.3|50682.3|50689.3|50682.3|50635.7|50628.7|113
1761669900000|2025-10-28 16:45:00|50701.8|50694.8|50696.5|50689.5|50704.7|50697.7|50687|50680|47
1761670200000|2025-10-28 16:50:00|50691.5|50684.5|50702.2|50695.2|50743.1|50736.1|50688.9|50681.9|82
1761670500000|2025-10-28 16:55:00|50699.7|50692.7|50686.7|50679.7|50714.2|50707.2|50686.5|50679.5|39
1761670800000|2025-10-28 17:00:00|50687.1|50680.1|50699.1|50692.1|50719.5|50712.5|50687.1|50680.1|63
1761671100000|2025-10-28 17:05:00|50701.6|50694.6|50674.3|50667.3|50701.6|50694.6|50669.6|50662.6|66
1761671400000|2025-10-28 17:10:00|50674.6|50667.6|50702.5|50695.5|50716.2|50709.2|50662.5|50655.5|75
1761671700000|2025-10-28 17:15:00|50700|50693|50696.3|50689.3|50721.6|50714.6|50684.5|50677.5|47
1761672000000|2025-10-28 17:20:00|50698.8|50691.8|50692.4|50685.4|50706.5|50699.5|50686.4|50679.4|43
1761672300000|2025-10-28 17:25:00|50693.5|50686.5|50680.8|50673.8|50693.5|50686.5|50679.1|50672.1|25
1761672600000|2025-10-28 17:30:00|50675.8|50668.8|50695|50688|50701|50694|50675.8|50668.8|11
1761672900000|2025-10-28 17:35:00|50694|50687|50698.9|50691.9|50710.4|50703.4|50690|50683|32
1761673200000|2025-10-28 17:40:00|50699.7|50692.7|50711.5|50704.5|50722.7|50715.7|50699.7|50692.7|24
1761673500000|2025-10-28 17:45:00|50714|50707|50727.5|50720.5|50727.6|50720.6|50704.5|50697.5|103
1761673800000|2025-10-28 17:50:00|50725|50718|50725|50718|50733|50726|50719|50712|41
1761674100000|2025-10-28 17:55:00|50722.5|50715.5|50728.9|50721.9|50731.6|50724.6|50716.7|50709.7|38
1761674400000|2025-10-28 18:00:00|50729|50722|50729.8|50722.8|50744.5|50737.5|50724.2|50717.2|40
1761674700000|2025-10-28 18:05:00|50732.3|50725.3|50721.4|50714.4|50732.3|50725.3|50716.4|50709.4|33
1761675000000|2025-10-28 18:10:00|50718.9|50711.9|50726.8|50719.8|50729.6|50722.6|50716.4|50709.4|23
1761675300000|2025-10-28 18:15:00|50729.3|50722.3|50763.2|50756.2|50768.1|50761.1|50726.8|50719.8|40
1761675600000|2025-10-28 18:20:00|50765.7|50758.7|50760|50753|50771.1|50764.1|50747.5|50740.5|127
1761675900000|2025-10-28 18:25:00|50759.1|50752.1|50755.8|50748.8|50763.1|50756.1|50748.4|50741.4|26
1761676200000|2025-10-28 18:30:00|50756.7|50749.7|50749|50742|50780.5|50773.5|50746.5|50739.5|67
1761676500000|2025-10-28 18:35:00|50751.5|50744.5|50721.9|50714.9|50751.5|50744.5|50719.2|50712.2|20
1761676800000|2025-10-28 18:40:00|50719.4|50712.4|50731.6|50724.6|50739.5|50732.5|50719.4|50712.4|36
1761677100000|2025-10-28 18:45:00|50729.1|50722.1|50713.3|50706.3|50731.6|50724.6|50709.2|50702.2|28
1761677400000|2025-10-28 18:50:00|50712.1|50705.1|50716.4|50709.4|50731.9|50724.9|50708.4|50701.4|16
1761677700000|2025-10-28 18:55:00|50711.4|50704.4|50719.1|50712.1|50724.7|50717.7|50697.7|50690.7|18
1761678000000|2025-10-28 19:00:00|50718.3|50711.3|50699.6|50692.6|50718.3|50711.3|50691|50684|27
1761678300000|2025-10-28 19:05:00|50699.8|50692.8|50728.3|50721.3|50729.2|50722.2|50699.8|50692.8|50
1761678600000|2025-10-28 19:10:00|50729.2|50722.2|50737.4|50730.4|50737.4|50730.4|50717.6|50710.6|50
1761678900000|2025-10-28 19:15:00|50734.9|50727.9|50731.4|50724.4|50737.8|50730.8|50709.2|50702.2|19
1761679200000|2025-10-28 19:20:00|50726.4|50719.4|50726.5|50719.5|50734|50727|50716.4|50709.4|27
1761679500000|2025-10-28 19:25:00|50724|50717|50744.5|50737.5|50747.8|50740.8|50716.6|50709.6|17
1761679800000|2025-10-28 19:30:00|50745.4|50738.4|50734|50727|50745.4|50738.4|50730.7|50723.7|23
1761680100000|2025-10-28 19:35:00|50736.5|50729.5|50705.5|50698.5|50739|50732|50705.1|50698.1|47
1761680400000|2025-10-28 19:40:00|50703|50696|50690.3|50683.3|50703|50696|50672.4|50665.4|112
1761680700000|2025-10-28 19:45:00|50687.8|50680.8|50679.4|50672.4|50699.5|50692.5|50677.2|50670.2|37
1761681000000|2025-10-28 19:50:00|50671.9|50664.9|50672.3|50665.3|50687.3|50680.3|50654.3|50647.3|91
1761681300000|2025-10-28 19:55:00|50667.3|50660.3|50668.5|50661.5|50687.9|50680.9|50657.7|50650.7|155
1761681600000|2025-10-28 20:00:00|50671|50664|50663.5|50656.5|50677.3|50670.3|50650.4|50643.4|87
1761681900000|2025-10-28 20:05:00|50661|50654|50640.7|50633.7|50663.5|50656.5|50635.5|50628.5|26
1761682200000|2025-10-28 20:10:00|50645.7|50638.7|50639.1|50632.1|50650.5|50643.5|50629.2|50622.2|4
1761682500000|2025-10-28 20:15:00|50639.8|50632.8|50644.4|50637.4|50657.5|50650.5|50638.5|50631.5|18
1761682800000|2025-10-28 20:20:00|50644.7|50637.7|50661.5|50654.5|50664|50657|50644.4|50637.4|23
1761683100000|2025-10-28 20:25:00|50664|50657|50670.3|50663.3|50674.7|50667.7|50664|50657|1
1761683400000|2025-10-28 20:30:00|50671.4|50664.4|50651.1|50644.1|50673.9|50666.9|50647.1|50640.1|71
1761683700000|2025-10-28 20:35:00|50653.6|50646.6|50664.3|50657.3|50665.1|50658.1|50643|50636|28
1761684000000|2025-10-28 20:40:00|50666.8|50659.8|50670.7|50663.7|50673.2|50666.2|50665.1|50658.1|27
1761684300000|2025-10-28 20:45:00|50670.6|50663.6|50663.1|50656.1|50672.9|50665.9|50657.5|50650.5|63
1761684600000|2025-10-28 20:50:00|50665.6|50658.6|50660.4|50653.4|50670.5|50663.5|50660.4|50653.4|11
1761684900000|2025-10-28 20:55:00|50655.4|50648.4|50653.8|50623.8|50655.6|50648.4|50635.2|50623.7|33
1761685200000|2025-10-28 21:00:00|50654|50624|50646.9|50616.9|50658.9|50628.9|50646.6|50616.6|0
1761685500000|2025-10-28 21:05:00|50646.2|50616.2|50646|50616|50648.5|50618.5|50643.7|50613.7|0
1761685800000|2025-10-28 21:10:00|50646.4|50616.4|50646.2|50616.2|50647.1|50617.1|50642.1|50612.1|0
1761686100000|2025-10-28 21:15:00|50646.4|50616.4|50646.6|50616.6|50648.4|50618.4|50646.4|50616.4|0
1761686400000|2025-10-28 21:20:00|50647|50617|50646.4|50616.4|50647.2|50617.2|50645.9|50615.9|0
1761686700000|2025-10-28 21:25:00|50646.6|50616.6|50646.9|50616.9|50647.5|50617.5|50646.1|50616.1|0
1761687000000|2025-10-28 21:30:00|50647.1|50617.1|50645.6|50615.6|50647.1|50617.1|50645.4|50615.4|0
1761687300000|2025-10-28 21:35:00|50645.7|50615.7|50651.3|50621.3|50653.2|50623.2|50645.2|50615.2|0
1761687600000|2025-10-28 21:40:00|50651.4|50621.4|50650.8|50620.8|50653.4|50623.4|50650.6|50620.6|0
1761687900000|2025-10-28 21:45:00|50652.9|50622.9|50656.3|50626.3|50656.3|50626.3|50648.7|50618.7|0
1761688200000|2025-10-28 21:50:00|50653|50623|50654.8|50624.8|50657.9|50627.9|50651.9|50621.9|0
1761688500000|2025-10-28 21:55:00|50654.7|50624.7|50656.4|50626.4|50657|50627|50654.6|50624.6|0
1761688800000|2025-10-28 22:00:00|50654.8|50624.8|50672.8|50657.8|50672.8|50657.8|50648.4|50618.4|8
1761689100000|2025-10-28 22:05:00|50673.1|50658.1|50672.7|50657.7|50676|50661|50670.2|50655.2|4
1761689400000|2025-10-28 22:10:00|50675.2|50660.2|50672|50657|50675.4|50660.4|50664|50649|4
1761689700000|2025-10-28 22:15:00|50674.5|50659.5|50675.3|50660.3|50675.5|50660.5|50668.4|50653.4|0
1761690000000|2025-10-28 22:20:00|50672.8|50657.8|50680.4|50665.4|50681.2|50666.2|50672.5|50657.5|0
1761690300000|2025-10-28 22:25:00|50685.4|50670.4|50671.8|50656.8|50691.2|50676.2|50669.4|50654.4|6
1761690600000|2025-10-28 22:30:00|50671.1|50656.1|50661.6|50646.6|50672.4|50657.4|50660.2|50645.2|5
1761690900000|2025-10-28 22:35:00|50656.6|50641.6|50651.4|50636.4|50656.8|50641.8|50651.4|50636.4|2
1761691200000|2025-10-28 22:40:00|50651.6|50636.6|50653.4|50638.4|50656.7|50641.7|50651.5|50636.5|10
1761691500000|2025-10-28 22:45:00|50655.8|50640.8|50653.7|50638.7|50658.3|50643.3|50652.8|50637.8|0
1761691800000|2025-10-28 22:50:00|50651.2|50636.2|50664.4|50649.4|50665.2|50650.2|50651.2|50636.2|1
1761692100000|2025-10-28 22:55:00|50663.1|50648.1|50661|50646|50663.8|50648.8|50660.7|50645.7|0
1761692400000|2025-10-28 23:00:00|50663.5|50648.5|50621.1|50606.1|50663.5|50648.5|50618.6|50603.6|18
1761692700000|2025-10-28 23:05:00|50620.5|50605.5|50617.5|50602.5|50629.7|50614.7|50611.4|50596.4|5
1761693000000|2025-10-28 23:10:00|50620.2|50605.2|50618.4|50603.4|50625.2|50610.2|50614.4|50599.4|14
1761693300000|2025-10-28 23:15:00|50617.7|50602.7|50639.9|50624.9|50644.9|50629.9|50617|50602|0
1761693600000|2025-10-28 23:20:00|50642.1|50627.1|50648.3|50633.3|50648.8|50633.8|50636.4|50621.4|2
1761693900000|2025-10-28 23:25:00|50649.2|50634.2|50649.3|50634.3|50655.2|50640.2|50622.1|50607.1|62
1761694200000|2025-10-28 23:30:00|50646.8|50631.8|50701.5|50694.5|50711.4|50704.4|50641.3|50629.3|5069
1761694500000|2025-10-28 23:35:00|50701.8|50694.8|50684|50677|50704|50697|50666.4|50659.4|68
1761694800000|2025-10-28 23:40:00|50683.9|50676.9|50672.4|50665.4|50686.4|50679.4|50656|50649|96
1761695100000|2025-10-28 23:45:00|50669.9|50662.9|50656.9|50649.9|50684.2|50677.2|50648.3|50641.3|174
1761695400000|2025-10-28 23:50:00|50651.9|50644.9|50654|50647|50709.5|50702.5|50648.6|50641.6|143
1761695700000|2025-10-28 23:55:00|50654.6|50647.6|50709.7|50702.7|50721|50714|50638.9|50631.9|206
1761696000000|2025-10-29 00:00:00|50709.4|50702.4|50764.5|50757.5|50809.4|50802.4|50706.7|50699.7|748
1761696300000|2025-10-29 00:05:00|50764.3|50757.3|50730.2|50723.2|50810.3|50803.3|50659|50652|314
1761696600000|2025-10-29 00:10:00|50727.7|50720.7|50766.5|50759.5|50781.5|50774.5|50700.1|50693.1|333
1761696900000|2025-10-29 00:15:00|50769|50762|50769.4|50762.4|50791.5|50784.5|50722.1|50715.1|368
1761697200000|2025-10-29 00:20:00|50766.9|50759.9|50761.4|50754.4|50775.7|50768.7|50719|50712|192
1761697500000|2025-10-29 00:25:00|50758.9|50751.9|50831.4|50824.4|50851.8|50844.8|50753.9|50746.9|250
1761697800000|2025-10-29 00:30:00|50833.9|50826.9|50903.9|50896.9|50908.3|50901.3|50821.8|50814.8|283
1761698100000|2025-10-29 00:35:00|50901.4|50894.4|50902.2|50895.2|50911.4|50904.4|50864.7|50857.7|168
1761698400000|2025-10-29 00:40:00|50902.9|50895.9|50894|50887|50921.9|50914.9|50869|50862|224
1761698700000|2025-10-29 00:45:00|50896.5|50889.5|50802|50795|50899.2|50892.2|50802|50795|164
1761699000000|2025-10-29 00:50:00|50802.3|50795.3|50780.7|50773.7|50819.5|50812.5|50765.7|50758.7|181
1761699300000|2025-10-29 00:55:00|50778.2|50771.2|50861.4|50854.4|50861.4|50854.4|50758.2|50751.2|125
1761699600000|2025-10-29 01:00:00|50858.9|50851.9|50894.5|50887.5|50895.8|50888.8|50824.4|50817.4|172
1761699900000|2025-10-29 01:05:00|50897|50890|50941.4|50934.4|50941.4|50934.4|50893.9|50886.9|251
1761700200000|2025-10-29 01:10:00|50941.3|50934.3|50953.8|50946.8|50969.3|50962.3|50921.9|50914.9|289
1761700500000|2025-10-29 01:15:00|50951.3|50944.3|50999|50992|51057.1|51050.1|50936.9|50929.9|370
1761700800000|2025-10-29 01:20:00|51001.5|50994.5|50959.9|50952.9|51020.6|51013.6|50957.1|50950.1|404
1761701100000|2025-10-29 01:25:00|50957.4|50950.4|51026.5|51019.5|51042.4|51035.4|50939.7|50932.7|148
1761701400000|2025-10-29 01:30:00|51026.7|51019.7|51111.5|51104.5|51136.3|51129.3|51026.6|51019.6|326
1761701700000|2025-10-29 01:35:00|51114|51107|51189.3|51182.3|51218.3|51211.3|51101.4|51094.4|445
1761702000000|2025-10-29 01:40:00|51189.2|51182.2|51146.8|51139.8|51255.9|51248.9|51144.1|51137.1|736
1761702300000|2025-10-29 01:45:00|51146.4|51139.4|51214|51207|51215.3|51208.3|51099.6|51092.6|258
1761702600000|2025-10-29 01:50:00|51216.5|51209.5|51221.8|51214.8|51246.6|51239.6|51187.1|51180.1|293
1761702900000|2025-10-29 01:55:00|51224.3|51217.3|51249.7|51242.7|51283.9|51276.9|51221.8|51214.8|316
1761703200000|2025-10-29 02:00:00|51249.5|51242.5|51302.7|51295.7|51316.3|51309.3|51213.8|51206.8|294
1761703500000|2025-10-29 02:05:00|51303.6|51296.6|51238.8|51231.8|51320|51313|51231.5|51224.5|180
1761703800000|2025-10-29 02:10:00|51243.8|51236.8|51230.8|51223.8|51307.5|51300.5|51228.3|51221.3|96
1761704100000|2025-10-29 02:15:00|51228.3|51221.3|51226.2|51219.2|51259.3|51252.3|51197.7|51190.7|150
1761704400000|2025-10-29 02:20:00|51226.9|51219.9|51327|51320|51334.9|51327.9|51218.9|51211.9|200
1761704700000|2025-10-29 02:25:00|51326.9|51319.9|51269.3|51262.3|51329.4|51322.4|51266.4|51259.4|187
1761705000000|2025-10-29 02:30:00|51266.8|51259.8|51292.2|51285.2|51325.1|51318.1|51265.1|51258.1|92
1761705300000|2025-10-29 02:35:00|51294.7|51287.7|51299.3|51292.3|51313.3|51306.3|51277.1|51270.1|41
1761705600000|2025-10-29 02:40:00|51296.8|51289.8|51306.8|51299.8|51311.9|51304.9|51284.1|51277.1|37
1761705900000|2025-10-29 02:45:00|51306.7|51299.7|51323.9|51316.9|51343.4|51336.4|51306.6|51299.6|156
1761706200000|2025-10-29 02:50:00|51323.8|51316.8|51341.2|51334.2|51350.3|51343.3|51321.3|51314.3|84
1761706500000|2025-10-29 02:55:00|51341.4|51334.4|51313|51306|51346.3|51339.3|51292|51285|120
1761706800000|2025-10-29 03:00:00|51315.5|51308.5|51267.2|51260.2|51317.1|51310.1|51267.2|51260.2|104
1761707100000|2025-10-29 03:05:00|51264.7|51257.7|51252.9|51245.9|51271.9|51264.9|51232.9|51225.9|126
1761707400000|2025-10-29 03:10:00|51254.5|51247.5|51258.1|51251.1|51263.2|51256.2|51235|51228|32
1761707700000|2025-10-29 03:15:00|51255.6|51248.6|51251.9|51244.9|51274.8|51267.8|51249.4|51242.4|53
1761708000000|2025-10-29 03:20:00|51249.4|51242.4|51246.1|51239.1|51256.5|51249.5|51217.4|51210.4|57
1761708300000|2025-10-29 03:25:00|51243.6|51236.6|51239.8|51232.8|51269|51262|51234.2|51227.2|42
1761708600000|2025-10-29 03:30:00|51242.3|51235.3|51251.5|51244.5|51283.9|51276.9|51169.8|51162.8|169
1761708900000|2025-10-29 03:35:00|51249|51242|51276.7|51269.7|51308.2|51301.2|51231.9|51224.9|55
1761709200000|2025-10-29 03:40:00|51276.5|51269.5|51239.9|51232.9|51294.5|51287.5|51214.6|51207.6|107
1761709500000|2025-10-29 03:45:00|51242.4|51235.4|51279|51272|51282.7|51275.7|51227.4|51220.4|199
1761709800000|2025-10-29 03:50:00|51278.9|51271.9|51252.7|51245.7|51286.3|51279.3|51244.7|51237.7|160
1761710100000|2025-10-29 03:55:00|51255.2|51248.2|51271.4|51264.4|51276.5|51269.5|51220|51213|163
1761710400000|2025-10-29 04:00:00|51268.9|51261.9|51240.5|51233.5|51298|51291|51235.5|51228.5|103
1761710700000|2025-10-29 04:05:00|51238|51231|51194.5|51187.5|51258.2|51251.2|51187.4|51180.4|93
1761711000000|2025-10-29 04:10:00|51195|51188|51126|51119|51195|51188|51098.7|51091.7|194
1761711300000|2025-10-29 04:15:00|51123.5|51116.5|51154.1|51147.1|51169.1|51162.1|51118.7|51111.7|99
1761711600000|2025-10-29 04:20:00|51151.6|51144.6|51234.1|51227.1|51234.2|51227.2|51149.1|51142.1|44
1761711900000|2025-10-29 04:25:00|51234|51227|51225|51218|51259.7|51252.7|51214.8|51207.8|81
1761712200000|2025-10-29 04:30:00|51227.5|51220.5|51224.9|51217.9|51242.5|51235.5|51193.4|51186.4|52
1761712500000|2025-10-29 04:35:00|51222.4|51215.4|51208.8|51201.8|51231.5|51224.5|51194.5|51187.5|38
1761712800000|2025-10-29 04:40:00|51211.3|51204.3|51218.1|51211.1|51240.8|51233.8|51208.9|51201.9|54
1761713100000|2025-10-29 04:45:00|51220.6|51213.6|51212|51205|51234.1|51227.1|51205.4|51198.4|61
1761713400000|2025-10-29 04:50:00|51214.5|51207.5|51185.6|51178.6|51217|51210|51169.9|51162.9|83
1761713700000|2025-10-29 04:55:00|51188.1|51181.1|51225.4|51218.4|51231.8|51224.8|51180|51173|50
1761714000000|2025-10-29 05:00:00|51225|51218|51256.9|51249.9|51262.2|51255.2|51222.3|51215.3|103
1761714300000|2025-10-29 05:05:00|51254.4|51247.4|51241.7|51234.7|51262|51255|51225.8|51218.8|96
1761714600000|2025-10-29 05:10:00|51239.2|51232.2|51313.8|51306.8|51315.4|51308.4|51234.2|51227.2|194
1761714900000|2025-10-29 05:15:00|51313.9|51306.9|51396.3|51389.3|51396.3|51389.3|51306.4|51299.4|382
1761715200000|2025-10-29 05:20:00|51393.8|51386.8|51338.5|51331.5|51413.2|51406.2|51328|51321|354
1761715500000|2025-10-29 05:25:00|51339.4|51332.4|51406.3|51399.3|51408.8|51401.8|51332.9|51325.9|318
1761715800000|2025-10-29 05:30:00|51416.3|51409.3|51476.3|51469.3|51483.9|51476.9|51396.9|51389.9|373
1761716100000|2025-10-29 05:35:00|51473.8|51466.8|51489.2|51482.2|51505.7|51498.7|51458.7|51451.7|147
1761716400000|2025-10-29 05:40:00|51489.6|51482.6|51391.7|51384.7|51491.4|51484.4|51390.1|51383.1|221
1761716700000|2025-10-29 05:45:00|51392.7|51385.7|51338|51331|51398|51391|51319.6|51312.6|270
1761717000000|2025-10-29 05:50:00|51340.5|51333.5|51356.8|51349.8|51389.1|51382.1|51320.3|51313.3|117
1761717300000|2025-10-29 05:55:00|51357.5|51350.5|51342.2|51335.2|51371.4|51364.4|51325.2|51318.2|95
1761717600000|2025-10-29 06:00:00|51339.7|51332.7|51340.9|51333.9|51361.6|51354.6|51301.4|51294.4|152
1761717900000|2025-10-29 06:05:00|51339.9|51332.9|51378.5|51371.5|51378.5|51371.5|51323.8|51316.8|263
1761718200000|2025-10-29 06:10:00|51376|51369|51441.4|51434.4|51450.5|51443.5|51375.4|51368.4|278
1761718500000|2025-10-29 06:15:00|51438.9|51431.9|51421.4|51414.4|51464.2|51457.2|51411.2|51404.2|111
1761718800000|2025-10-29 06:20:00|51418.9|51411.9|51424.4|51417.4|51432.4|51425.4|51372.9|51365.9|289
1761719100000|2025-10-29 06:25:00|51421.9|51414.9|51397.9|51390.9|51428.5|51421.5|51386.6|51379.6|289
1761719400000|2025-10-29 06:30:00|51390.4|51383.4|51375|51368|51418.8|51411.8|51318.7|51311.7|1318
1761719700000|2025-10-29 06:35:00|51372.5|51365.5|51364.8|51357.8|51376.8|51369.8|51335.1|51328.1|422
1761720000000|2025-10-29 06:40:00|51362.3|51355.3|51312.4|51305.4|51362.3|51355.3|51312.4|51305.4|303
1761720300000|2025-10-29 06:45:00|51307.4|51300.4|51327.2|51320.2|51329.6|51322.6|51298.8|51291.8|145
1761720600000|2025-10-29 06:50:00|51326.7|51319.7|51335.1|51328.1|51347.6|51340.6|51319.5|51312.5|72
1761720900000|2025-10-29 06:55:00|51335.2|51328.2|51351.8|51344.8|51353.2|51346.2|51333.7|51326.7|56
1761721200000|2025-10-29 07:00:00|51356.8|51349.8|51333.6|51326.6|51359.6|51352.6|51327.5|51320.5|118
1761721500000|2025-10-29 07:05:00|51334.4|51327.4|51336.9|51329.9|51338|51331|51324.8|51317.8|35
1761721800000|2025-10-29 07:10:00|51339.4|51332.4|51332.6|51325.6|51350.9|51343.9|51326.5|51319.5|40
1761722100000|2025-10-29 07:15:00|51337.6|51330.6|51318.4|51311.4|51347.8|51340.8|51318.4|51311.4|28
1761722400000|2025-10-29 07:20:00|51315.9|51308.9|51325.2|51318.2|51335.4|51328.4|51283.9|51276.9|162
1761722700000|2025-10-29 07:25:00|51322.7|51315.7|51336.5|51329.5|51338.1|51331.1|51321.5|51314.5|23
1761723000000|2025-10-29 07:30:00|51334|51327|51319.8|51312.8|51334|51327|51315.4|51308.4|109
1761723300000|2025-10-29 07:35:00|51322.3|51315.3|51344.9|51337.9|51345.2|51338.2|51316.5|51309.5|26
1761723600000|2025-10-29 07:40:00|51347.4|51340.4|51303.8|51296.8|51347.4|51340.4|51298.9|51291.9|42
1761723900000|2025-10-29 07:45:00|51306.3|51299.3|51306|51299|51319.9|51312.9|51301.9|51294.9|34
1761724200000|2025-10-29 07:50:00|51308.5|51301.5|51315.2|51308.2|51320.5|51313.5|51299.8|51292.8|46
1761724500000|2025-10-29 07:55:00|51317.7|51310.7|51330.6|51323.6|51343.2|51336.2|51315.2|51308.2|119
1761724800000|2025-10-29 08:00:00|51328.1|51321.1|51412.8|51405.8|51420.6|51413.6|51325.5|51318.5|419
1761725100000|2025-10-29 08:05:00|51410.3|51403.3|51399|51392|51412.9|51405.9|51358.9|51351.9|81
1761725400000|2025-10-29 08:10:00|51401.5|51394.5|51436.3|51429.3|51440.1|51433.1|51391.5|51384.5|128
1761725700000|2025-10-29 08:15:00|51436.2|51429.2|51481.9|51474.9|51482.2|51475.2|51423.7|51416.7|305
1761726000000|2025-10-29 08:20:00|51479.4|51472.4|51470.7|51463.7|51525.7|51518.7|51462.5|51455.5|426
1761726300000|2025-10-29 08:25:00|51473.2|51466.2|51427.9|51420.9|51474.1|51467.1|51421.7|51414.7|62
1761726600000|2025-10-29 08:30:00|51425.4|51418.4|51429|51422|51469.1|51462.1|51425.4|51418.4|104
1761726900000|2025-10-29 08:35:00|51434|51427|51336.5|51329.5|51434.7|51427.7|51326.9|51319.9|117
1761727200000|2025-10-29 08:40:00|51339|51332|51345.1|51338.1|51364.4|51357.4|51330.4|51323.4|148
1761727500000|2025-10-29 08:45:00|51345.8|51338.8|51343.5|51336.5|51377.5|51370.5|51339.2|51332.2|57
1761727800000|2025-10-29 08:50:00|51341|51334|51296.1|51289.1|51375|51368|51290.6|51283.6|81
1761728100000|2025-10-29 08:55:00|51298.6|51291.6|51312.7|51305.7|51317.7|51310.7|51284.9|51277.9|202
1761728400000|2025-10-29 09:00:00|51315.2|51308.2|51307.2|51300.2|51321.8|51314.8|51298.1|51291.1|58
1761728700000|2025-10-29 09:05:00|51304.7|51297.7|51280.4|51273.4|51325.4|51318.4|51279.9|51272.9|118
1761729000000|2025-10-29 09:10:00|51280|51273|51190.6|51183.6|51282.5|51275.5|51188.1|51181.1|589
1761729300000|2025-10-29 09:15:00|51193.1|51186.1|51222.7|51215.7|51237|51230|51174.9|51167.9|108
1761729600000|2025-10-29 09:20:00|51225.2|51218.2|51210.5|51203.5|51231.4|51224.4|51202.1|51195.1|167
1761729900000|2025-10-29 09:25:00|51213|51206|51227.6|51220.6|51233.8|51226.8|51204|51197|390
1761730200000|2025-10-29 09:30:00|51230.1|51223.1|51207.5|51200.5|51232.8|51225.8|51202.5|51195.5|35
1761730500000|2025-10-29 09:35:00|51210|51203|51239.1|51232.1|51239.7|51232.7|51204.3|51197.3|13
1761730800000|2025-10-29 09:40:00|51239.6|51232.6|51245.3|51238.3|51248.4|51241.4|51226.9|51219.9|61
1761731100000|2025-10-29 09:45:00|51242.8|51235.8|51188.1|51181.1|51255.3|51248.3|51182.7|51175.7|144
1761731400000|2025-10-29 09:50:00|51185.6|51178.6|51202.2|51195.2|51221.9|51214.9|51185.6|51178.6|26
1761731700000|2025-10-29 09:55:00|51201.9|51194.9|51210.7|51203.7|51218|51211|51185.9|51178.9|29
1761732000000|2025-10-29 10:00:00|51208.2|51201.2|51245.7|51238.7|51248.1|51241.1|51195.7|51188.7|49
1761732300000|2025-10-29 10:05:00|51243.2|51236.2|51272.6|51265.6|51273.1|51266.1|51226.5|51219.5|40
1761732600000|2025-10-29 10:10:00|51270.1|51263.1|51303|51296|51303.2|51296.2|51252.3|51245.3|51
1761732900000|2025-10-29 10:15:00|51298|51291|51312.2|51305.2|51312.5|51305.5|51281.3|51274.3|21
1761733200000|2025-10-29 10:20:00|51309.7|51302.7|51353.2|51346.2|51353.3|51346.3|51309.7|51302.7|96
1761733500000|2025-10-29 10:25:00|51354.4|51347.4|51318.7|51311.7|51355.5|51348.5|51311.3|51304.3|51
1761733800000|2025-10-29 10:30:00|51321.2|51314.2|51337.5|51330.5|51337.5|51330.5|51288.9|51281.9|64
1761734100000|2025-10-29 10:35:00|51340|51333|51322|51315|51352.8|51345.8|51315.8|51308.8|56
1761734400000|2025-10-29 10:40:00|51321.8|51314.8|51334.7|51327.7|51336.7|51329.7|51316.8|51309.8|9
1761734700000|2025-10-29 10:45:00|51337.2|51330.2|51346.3|51339.3|51369.1|51362.1|51334.7|51327.7|45
1761735000000|2025-10-29 10:50:00|51346.4|51339.4|51385|51378|51386.2|51379.2|51343.8|51336.8|47
1761735300000|2025-10-29 10:55:00|51382.5|51375.5|51330.1|51323.1|51382.8|51375.8|51327.3|51320.3|34
1761735600000|2025-10-29 11:00:00|51327.6|51320.6|51329.5|51322.5|51341.2|51334.2|51309|51302|37
1761735900000|2025-10-29 11:05:00|51332|51325|51350.9|51343.9|51365.4|51358.4|51329.5|51322.5|18
1761736200000|2025-10-29 11:10:00|51353.4|51346.4|51329.7|51322.7|51354.2|51347.2|51325.7|51318.7|16
1761736500000|2025-10-29 11:15:00|51327.2|51320.2|51306.2|51299.2|51330|51323|51298.9|51291.9|28
1761736800000|2025-10-29 11:20:00|51308.7|51301.7|51340.3|51333.3|51340.6|51333.6|51281.8|51274.8|61
1761737100000|2025-10-29 11:25:00|51337.8|51330.8|51352.1|51345.1|51362.1|51355.1|51337.8|51330.8|22
1761737400000|2025-10-29 11:30:00|51349.6|51342.6|51345.3|51338.3|51349.6|51342.6|51311.6|51304.6|72
1761737700000|2025-10-29 11:35:00|51346.2|51339.2|51352.8|51345.8|51353.1|51346.1|51331.4|51324.4|29
1761738000000|2025-10-29 11:40:00|51355.3|51348.3|51345.1|51338.1|51355.3|51348.3|51338.3|51331.3|70
1761738300000|2025-10-29 11:45:00|51350.1|51343.1|51318|51311|51350.1|51343.1|51315.5|51308.5|17
1761738600000|2025-10-29 11:50:00|51320.5|51313.5|51313|51306|51328.1|51321.1|51304.6|51297.6|20
1761738900000|2025-10-29 11:55:00|51315.5|51308.5|51308.9|51301.9|51325|51318|51308.9|51301.9|19
1761739200000|2025-10-29 12:00:00|51303.9|51296.9|51277.1|51270.1|51324|51317|51271.4|51264.4|62
1761739500000|2025-10-29 12:05:00|51277.7|51270.7|51300.4|51293.4|51300.4|51293.4|51263|51256|67
1761739800000|2025-10-29 12:10:00|51302.9|51295.9|51297.4|51290.4|51303.1|51296.1|51277.4|51270.4|26
1761740100000|2025-10-29 12:15:00|51294.9|51287.9|51287.4|51280.4|51317.4|51310.4|51287.4|51280.4|25
1761740400000|2025-10-29 12:20:00|51289.9|51282.9|51273.4|51266.4|51289.9|51282.9|51264.9|51257.9|32
1761740700000|2025-10-29 12:25:00|51272.7|51265.7|51277.7|51270.7|51284.7|51277.7|51268|51261|19
1761741000000|2025-10-29 12:30:00|51280.2|51273.2|51254.3|51247.3|51285.1|51278.1|51248|51241|35
1761741300000|2025-10-29 12:35:00|51253.5|51246.5|51254.5|51247.5|51265.5|51258.5|51234.8|51227.8|16
1761741600000|2025-10-29 12:40:00|51257|51250|51259.7|51252.7|51262.6|51255.6|51234.5|51227.5|17
1761741900000|2025-10-29 12:45:00|51257.2|51250.2|51261.2|51254.2|51275.7|51268.7|51255.4|51248.4|41
1761742200000|2025-10-29 12:50:00|51258.7|51251.7|51255|51248|51267.7|51260.7|51247.2|51240.2|21
1761742500000|2025-10-29 12:55:00|51252.5|51245.5|51243.8|51236.8|51259.6|51252.6|51233.8|51226.8|40
1761742800000|2025-10-29 13:00:00|51246.3|51239.3|51255.2|51248.2|51257.7|51250.7|51227.3|51220.3|12
1761743100000|2025-10-29 13:05:00|51252.7|51245.7|51276.2|51269.2|51277|51270|51252.7|51245.7|29
1761743400000|2025-10-29 13:10:00|51273.7|51266.7|51242.9|51235.9|51273.7|51266.7|51236.7|51229.7|11
1761743700000|2025-10-29 13:15:00|51240.4|51233.4|51230.5|51223.5|51255.2|51248.2|51230.5|51223.5|14
1761744000000|2025-10-29 13:20:00|51230.3|51223.3|51218.5|51211.5|51232.4|51225.4|51196.9|51189.9|17
1761744300000|2025-10-29 13:25:00|51223.5|51216.5|51225.6|51218.6|51230.6|51223.6|51194.7|51187.7|25
1761744600000|2025-10-29 13:30:00|51228.1|51221.1|51230.9|51223.9|51269.4|51262.4|51210.4|51203.4|178
1761744900000|2025-10-29 13:35:00|51233.4|51226.4|51155.6|51148.6|51236.8|51229.8|51152.6|51145.6|186
1761745200000|2025-10-29 13:40:00|51153.1|51146.1|51185.7|51178.7|51185.7|51178.7|51120|51113|107
1761745500000|2025-10-29 13:45:00|51188.2|51181.2|51171.3|51164.3|51213.1|51206.1|51155.7|51148.7|138
1761745800000|2025-10-29 13:50:00|51173.8|51166.8|51170.8|51163.8|51214.1|51207.1|51153.9|51146.9|184
1761746100000|2025-10-29 13:55:00|51173.3|51166.3|51192.6|51185.6|51210.6|51203.6|51170.7|51163.7|48
1761746400000|2025-10-29 14:00:00|51197.6|51190.6|51105.7|51098.7|51202.8|51195.8|51100.4|51093.4|150
1761746700000|2025-10-29 14:05:00|51103.2|51096.2|51157.9|51150.9|51157.9|51150.9|51091.7|51084.7|144
1761747000000|2025-10-29 14:10:00|51160.4|51153.4|51166.4|51159.4|51187|51180|51134.5|51127.5|81
1761747300000|2025-10-29 14:15:00|51163.9|51156.9|51167.7|51160.7|51173.9|51166.9|51142.8|51135.8|112
1761747600000|2025-10-29 14:20:00|51165.2|51158.2|51185.3|51178.3|51204|51197|51146.2|51139.2|64
1761747900000|2025-10-29 14:25:00|51182.8|51175.8|51199.1|51192.1|51201.6|51194.6|51165.6|51158.6|52
1761748200000|2025-10-29 14:30:00|51196.6|51189.6|51187.3|51180.3|51211.5|51204.5|51165|51158|63
1761748500000|2025-10-29 14:35:00|51189.8|51182.8|51200.7|51193.7|51214.1|51207.1|51181.1|51174.1|58
1761748800000|2025-10-29 14:40:00|51203.2|51196.2|51179.8|51172.8|51207.7|51200.7|51169.1|51162.1|59
1761749100000|2025-10-29 14:45:00|51182.3|51175.3|51137.7|51130.7|51203.4|51196.4|51132.8|51125.8|112
1761749400000|2025-10-29 14:50:00|51137.3|51130.3|51167.5|51160.5|51181.6|51174.6|51113.8|51106.8|96
1761749700000|2025-10-29 14:55:00|51165|51158|51151.4|51144.4|51173.1|51166.1|51148.1|51141.1|55
1761750000000|2025-10-29 15:00:00|51151.9|51144.9|51162.6|51155.6|51188.1|51181.1|51149.4|51142.4|83
1761750300000|2025-10-29 15:05:00|51165.1|51158.1|51195.8|51188.8|51205|51198|51162.6|51155.6|88
1761750600000|2025-10-29 15:10:00|51198.3|51191.3|51192.2|51185.2|51203.8|51196.8|51169.8|51162.8|83
1761750900000|2025-10-29 15:15:00|51187.2|51180.2|51207.2|51200.2|51212.5|51205.5|51167.6|51160.6|77
1761751200000|2025-10-29 15:20:00|51207.7|51200.7|51242.7|51235.7|51253|51246|51207.4|51200.4|77
1761751500000|2025-10-29 15:25:00|51245.2|51238.2|51234.5|51227.5|51255.3|51248.3|51226.9|51219.9|53
1761751800000|2025-10-29 15:30:00|51229.5|51222.5|51213.7|51206.7|51234.5|51227.5|51196.3|51189.3|45
1761752100000|2025-10-29 15:35:00|51208.7|51201.7|51211.8|51204.8|51224.8|51217.8|51188.4|51181.4|53
1761752400000|2025-10-29 15:40:00|51214.3|51207.3|51202.8|51195.8|51217.7|51210.7|51192.5|51185.5|46
1761752700000|2025-10-29 15:45:00|51200.3|51193.3|51176.9|51169.9|51205|51198|51154.6|51147.6|81
1761753000000|2025-10-29 15:50:00|51179.4|51172.4|51176.1|51169.1|51186.9|51179.9|51162.6|51155.6|27
1761753300000|2025-10-29 15:55:00|51181.1|51174.1|51152.8|51145.8|51181.9|51174.9|51145|51138|51
1761753600000|2025-10-29 16:00:00|51155.3|51148.3|51101.6|51094.6|51162.8|51155.8|51096.2|51089.2|126
1761753900000|2025-10-29 16:05:00|51104.1|51097.1|51158.2|51151.2|51175.5|51168.5|51101.5|51094.5|82
1761754200000|2025-10-29 16:10:00|51158.1|51151.1|51177.2|51170.2|51186.4|51179.4|51140.2|51133.2|47
1761754500000|2025-10-29 16:15:00|51174.7|51167.7|51179|51172|51190.5|51183.5|51158.7|51151.7|47
1761754800000|2025-10-29 16:20:00|51176.5|51169.5|51186.9|51179.9|51199.6|51192.6|51157.1|51150.1|112
1761755100000|2025-10-29 16:25:00|51184.4|51177.4|51193|51186|51195|51188|51173.6|51166.6|136
1761755400000|2025-10-29 16:30:00|51190.5|51183.5|51189.3|51182.3|51211.5|51204.5|51183.3|51176.3|224
1761755700000|2025-10-29 16:35:00|51194.3|51187.3|51188.1|51181.1|51204.3|51197.3|51188.1|51181.1|58
1761756000000|2025-10-29 16:40:00|51187.5|51180.5|51192.9|51185.9|51210.5|51203.5|51183.1|51176.1|142
1761756300000|2025-10-29 16:45:00|51195.4|51188.4|51168.8|51161.8|51208|51201|51166.3|51159.3|46
1761756600000|2025-10-29 16:50:00|51166.3|51159.3|51195.2|51188.2|51197.7|51190.7|51156|51149|64
1761756900000|2025-10-29 16:55:00|51197.7|51190.7|51194.2|51187.2|51206.7|51199.7|51185.3|51178.3|41
1761757200000|2025-10-29 17:00:00|51196.7|51189.7|51199.8|51192.8|51201.8|51194.8|51167.3|51160.3|140
1761757500000|2025-10-29 17:05:00|51197.3|51190.3|51179.2|51172.2|51199.9|51192.9|51176.7|51169.7|22
1761757800000|2025-10-29 17:10:00|51176.7|51169.7|51207.6|51200.6|51210.2|51203.2|51174.2|51167.2|104
1761758100000|2025-10-29 17:15:00|51210.1|51203.1|51195.9|51188.9|51226.4|51219.4|51194.2|51187.2|31
1761758400000|2025-10-29 17:20:00|51195.2|51188.2|51180.3|51173.3|51195.2|51188.2|51177.2|51170.2|31
1761758700000|2025-10-29 17:25:00|51180.5|51173.5|51165.4|51158.4|51180.5|51173.5|51145.1|51138.1|35
1761759000000|2025-10-29 17:30:00|51162.9|51155.9|51170.6|51163.6|51171.6|51164.6|51145.1|51138.1|33
1761759300000|2025-10-29 17:35:00|51173.1|51166.1|51187.9|51180.9|51198.1|51191.1|51168|51161|28
1761759600000|2025-10-29 17:40:00|51187.5|51180.5|51201.8|51194.8|51207|51200|51180|51173|78
1761759900000|2025-10-29 17:45:00|51202.3|51195.3|51208.6|51201.6|51211.8|51204.8|51187.3|51180.3|65
1761760200000|2025-10-29 17:50:00|51208.1|51201.1|51217.9|51210.9|51225.5|51218.5|51189.1|51182.1|49
1761760500000|2025-10-29 17:55:00|51215.4|51208.4|51209.6|51202.6|51220.3|51213.3|51200.4|51193.4|79
1761760800000|2025-10-29 18:00:00|51212.1|51205.1|51196.9|51189.9|51256.4|51249.4|51156.4|51149.4|279
1761761100000|2025-10-29 18:05:00|51194.4|51187.4|51189.4|51182.4|51218.3|51211.3|51147.9|51140.9|104
1761761400000|2025-10-29 18:10:00|51191.9|51184.9|51149.7|51142.7|51193.4|51186.4|51142.8|51135.8|105
1761761700000|2025-10-29 18:15:00|51147.2|51140.2|51179.9|51172.9|51198.5|51191.5|51136.3|51129.3|67
1761762000000|2025-10-29 18:20:00|51177.4|51170.4|51181.4|51174.4|51184.5|51177.5|51143.7|51136.7|286
1761762300000|2025-10-29 18:25:00|51183.9|51176.9|51206.1|51199.1|51211|51204|51161.4|51154.4|149
1761762600000|2025-10-29 18:30:00|51208.6|51201.6|51239.9|51232.9|51261.5|51254.5|51197|51190|169
1761762900000|2025-10-29 18:35:00|51237.4|51230.4|50956.9|50949.9|51242.1|51235.1|50951.9|50944.9|903
1761763200000|2025-10-29 18:40:00|50959.4|50952.4|50818.1|50811.1|50989.9|50982.9|50790.6|50783.6|583
1761763500000|2025-10-29 18:45:00|50815.6|50808.6|50934.8|50927.8|50961.4|50954.4|50808.1|50801.1|282
1761763800000|2025-10-29 18:50:00|50932.3|50925.3|51041.9|51034.9|51071.3|51064.3|50929.8|50922.8|235
1761764100000|2025-10-29 18:55:00|51039.4|51032.4|51058.9|51051.9|51103.8|51096.8|51024|51017|160
1761764400000|2025-10-29 19:00:00|51058.8|51051.8|50893.9|50886.9|51104.8|51097.8|50881.5|50874.5|332
1761764700000|2025-10-29 19:05:00|50896.4|50889.4|50952.6|50945.6|51010.4|51003.4|50893.9|50886.9|244
1761765000000|2025-10-29 19:10:00|50955.1|50948.1|50942.9|50935.9|51012.9|51005.9|50928.2|50921.2|188
1761765300000|2025-10-29 19:15:00|50945.4|50938.4|50916.1|50909.1|50958|50951|50852.4|50845.4|165
1761765600000|2025-10-29 19:20:00|50916.5|50909.5|50945.2|50938.2|50978|50971|50878.6|50871.6|65
1761765900000|2025-10-29 19:25:00|50950.2|50943.2|50912.5|50905.5|51010.9|51003.9|50905.6|50898.6|146
1761766200000|2025-10-29 19:30:00|50915|50908|50913.1|50906.1|50935.5|50928.5|50885|50878|56
1761766500000|2025-10-29 19:35:00|50908.1|50901.1|50924.8|50917.8|50935.4|50928.4|50841.6|50834.6|141
1761766800000|2025-10-29 19:40:00|50927.3|50920.3|50934.7|50927.7|50939.1|50932.1|50874.9|50867.9|85
1761767100000|2025-10-29 19:45:00|50932.2|50925.2|50971.8|50964.8|51013.2|51006.2|50923.8|50916.8|73
1761767400000|2025-10-29 19:50:00|50989.3|50982.3|51044.6|51037.6|51084.8|51077.8|50989.3|50982.3|207
1761767700000|2025-10-29 19:55:00|51042.1|51035.1|51094.4|51087.4|51094.4|51087.4|51032.1|51025.1|236
1761768000000|2025-10-29 20:00:00|51084.4|51077.4|51107.8|51100.8|51161.7|51154.7|51076.9|51069.9|496
1761768300000|2025-10-29 20:05:00|51105.3|51098.3|51009|51002|51112.3|51105.3|50981.8|50974.8|156
1761768600000|2025-10-29 20:10:00|51011.5|51004.5|50984.1|50977.1|51023.5|51016.5|50954.1|50947.1|36
1761768900000|2025-10-29 20:15:00|50981.6|50974.6|50997.8|50990.8|51015.4|51008.4|50959.5|50952.5|24
1761769200000|2025-10-29 20:20:00|51000.3|50993.3|50957.7|50950.7|51003.3|50996.3|50948.1|50941.1|14
1761769500000|2025-10-29 20:25:00|50955.2|50948.2|50992|50985|50994.6|50987.6|50950.2|50943.2|3
1761769800000|2025-10-29 20:30:00|50994.5|50987.5|50990.4|50983.4|51001|50994|50968.2|50961.2|3
1761770100000|2025-10-29 20:35:00|50987.9|50980.9|50995.4|50988.4|51019.6|51012.6|50980.4|50973.4|1
1761770400000|2025-10-29 20:40:00|50992.9|50985.9|51040.3|51033.3|51041.1|51034.1|50990.4|50983.4|4
1761770700000|2025-10-29 20:45:00|51032.8|51025.8|51032.3|51025.3|51042|51035|51025.3|51018.3|10
1761771000000|2025-10-29 20:50:00|51034.8|51027.8|51011.1|51004.1|51061.5|51054.5|51005.5|50998.5|26
1761771300000|2025-10-29 20:55:00|51013.6|51006.6|51028.8|50998.8|51034.1|51027.1|50996.5|50989.5|39
1761771600000|2025-10-29 21:00:00|51029.1|50999.1|51046|51016|51046|51016|51029.1|50999.1|0
1761771900000|2025-10-29 21:05:00|51046.1|51016.1|51025.9|50995.9|51046.1|51016.1|51025.2|50995.2|0
1761772200000|2025-10-29 21:10:00|51025.4|50995.4|51019|50989|51025.4|50995.4|51010.3|50980.3|0
1761772500000|2025-10-29 21:15:00|51016.6|50986.6|51015.8|50985.8|51016.6|50986.6|51004.5|50974.5|0
1761772800000|2025-10-29 21:20:00|51016|50986|51012.3|50982.3|51019.4|50989.4|51011.3|50981.3|0
1761773100000|2025-10-29 21:25:00|51011.4|50981.4|51014|50984|51018.5|50988.5|51007.7|50977.7|0
1761773400000|2025-10-29 21:30:00|51011.6|50981.6|51007.2|50977.2|51013.9|50983.9|51000.8|50970.8|0
1761773700000|2025-10-29 21:35:00|51006.5|50976.5|51004|50974|51006.5|50976.5|50998.7|50968.7|0
1761774000000|2025-10-29 21:40:00|51004.3|50974.3|51035|51005|51038.1|51008.1|51004|50974|0
1761774300000|2025-10-29 21:45:00|51035.1|51005.1|51024|50994|51036|51006|51023|50993|0
1761774600000|2025-10-29 21:50:00|51023.9|50993.9|51034.5|51004.5|51037.8|51007.8|51023.9|50993.9|0
1761774900000|2025-10-29 21:55:00|51036.4|51006.4|50970.9|50940.9|51036.4|51006.4|50970.9|50940.9|0
1761775200000|2025-10-29 22:00:00|50971|50941|50875.2|50860.2|51008.6|50978.6|50827.3|50812.3|18
1761775500000|2025-10-29 22:05:00|50875.5|50860.5|50917|50902|50944.4|50929.4|50871|50856|7
1761775800000|2025-10-29 22:10:00|50914.5|50899.5|50894.5|50879.5|50938.6|50923.6|50879|50864|18
1761776100000|2025-10-29 22:15:00|50897|50882|50891.4|50876.4|50913.3|50898.3|50870.5|50855.5|5
1761776400000|2025-10-29 22:20:00|50890.1|50875.1|50903.1|50888.1|50922.3|50907.3|50888.7|50873.7|1
1761776700000|2025-10-29 22:25:00|50893.1|50878.1|50909.7|50894.7|50933.3|50918.3|50893.1|50878.1|3
1761777000000|2025-10-29 22:30:00|50912.2|50897.2|50959.6|50944.6|50959.6|50944.6|50912.2|50897.2|3
1761777300000|2025-10-29 22:35:00|50957.1|50942.1|50944.8|50929.8|50957.1|50942.1|50932.3|50917.3|7
1761777600000|2025-10-29 22:40:00|50942.3|50927.3|50941.9|50926.9|50944.7|50929.7|50936.9|50921.9|0
1761777900000|2025-10-29 22:45:00|50944.4|50929.4|50928.6|50913.6|50956.9|50941.9|50925.8|50910.8|2
1761778200000|2025-10-29 22:50:00|50931.1|50916.1|50948.7|50933.7|50955.8|50940.8|50931.1|50916.1|3
1761778500000|2025-10-29 22:55:00|50946.2|50931.2|50968.7|50953.7|50972.8|50957.8|50941.5|50926.5|1
1761778800000|2025-10-29 23:00:00|50967.2|50952.2|50953.6|50938.6|50969.1|50954.1|50931.9|50916.9|3
1761779100000|2025-10-29 23:05:00|50958.6|50943.6|50944|50929|50969.4|50954.4|50939.8|50924.8|8
1761779400000|2025-10-29 23:10:00|50946.5|50931.5|50957|50942|50957|50942|50933.2|50918.2|11
1761779700000|2025-10-29 23:15:00|50955.9|50940.9|50968.7|50953.7|50972.7|50957.7|50954.5|50939.5|1
1761780000000|2025-10-29 23:20:00|50969.1|50954.1|51140.1|51125.1|51153.3|51138.3|50969.1|50954.1|208
1761780300000|2025-10-29 23:25:00|51142.6|51127.6|51158.4|51143.4|51174.8|51159.8|51134.9|51119.9|31
1761780600000|2025-10-29 23:30:00|51159.3|51144.3|51065.4|51058.4|51164.3|51149.3|51046.1|51039.1|6229
1761780900000|2025-10-29 23:35:00|51062.9|51055.9|51022.9|51015.9|51075.1|51068.1|51021|51014|50
1761781200000|2025-10-29 23:40:00|51025.4|51018.4|50954.5|50947.5|51028|51021|50949.7|50942.7|100
1761781500000|2025-10-29 23:45:00|50953.4|50946.4|51008.8|51001.8|51020.4|51013.4|50905|50898|345
1761781800000|2025-10-29 23:50:00|51006.3|50999.3|51111.4|51104.4|51111.4|51104.4|51000.8|50993.8|177
1761782100000|2025-10-29 23:55:00|51108.9|51101.9|51150|51143|51152.5|51145.5|51095|51088|123
1761782400000|2025-10-30 00:00:00|51182.5|51175.5|51355.5|51348.5|51365.4|51358.4|51105.3|51098.3|945
1761782700000|2025-10-30 00:05:00|51353|51346|51299.9|51292.9|51367.8|51360.8|51196.7|51189.7|475
1761783000000|2025-10-30 00:10:00|51297.4|51290.4|51357.5|51350.5|51362.4|51355.4|51245.7|51238.7|276
1761783300000|2025-10-30 00:15:00|51355|51348|51324.1|51317.1|51409.4|51402.4|51322.3|51315.3|407
1761783600000|2025-10-30 00:20:00|51326.1|51319.1|51347.5|51340.5|51397.6|51390.6|51263.4|51256.4|432
1761783900000|2025-10-30 00:25:00|51350|51343|51403.3|51396.3|51425.4|51418.4|51342.5|51335.5|342
1761784200000|2025-10-30 00:30:00|51408.3|51401.3|51436.5|51429.5|51519.4|51512.4|51387.8|51380.8|378
1761784500000|2025-10-30 00:35:00|51437.1|51430.1|51417.9|51410.9|51550|51543|51408.3|51401.3|262
1761784800000|2025-10-30 00:40:00|51415.4|51408.4|51279.3|51272.3|51430.1|51423.1|51255.6|51248.6|529
1761785100000|2025-10-30 00:45:00|51276.8|51269.8|51225.6|51218.6|51341.6|51334.6|51189.9|51182.9|778
1761785400000|2025-10-30 00:50:00|51220.6|51213.6|51220.8|51213.8|51270.9|51263.9|51191|51184|302
1761785700000|2025-10-30 00:55:00|51218.3|51211.3|51224.5|51217.5|51241|51234|51138.9|51131.9|250
1761786000000|2025-10-30 01:00:00|51227|51220|51093.9|51086.9|51294.3|51287.3|51066|51059|705
1761786300000|2025-10-30 01:05:00|51091.4|51084.4|51302.7|51295.7|51328.2|51321.2|51049.7|51042.7|517
1761786600000|2025-10-30 01:10:00|51300.2|51293.2|51224.3|51217.3|51349|51342|51184.9|51177.9|129
1761786900000|2025-10-30 01:15:00|51221.8|51214.8|51201.7|51194.7|51233.4|51226.4|51156.6|51149.6|144
1761787200000|2025-10-30 01:20:00|51199.2|51192.2|51139.4|51132.4|51206.7|51199.7|51129.1|51122.1|200
1761787500000|2025-10-30 01:25:00|51140.1|51133.1|51135.1|51128.1|51169|51162|51089.2|51082.2|182
1761787800000|2025-10-30 01:30:00|51132.6|51125.6|51190.5|51183.5|51196|51189|51047.1|51040.1|500
1761788100000|2025-10-30 01:35:00|51190.9|51183.9|51235.3|51228.3|51296.4|51289.4|51188.4|51181.4|324
1761788400000|2025-10-30 01:40:00|51237.8|51230.8|51302.7|51295.7|51327.5|51320.5|51184.9|51177.9|134
1761788700000|2025-10-30 01:45:00|51300.2|51293.2|51300.1|51293.1|51333.1|51326.1|51277.7|51270.7|151
1761789000000|2025-10-30 01:50:00|51297.6|51290.6|51301|51294|51327.3|51320.3|51269.9|51262.9|67
1761789300000|2025-10-30 01:55:00|51306|51299|51296.7|51289.7|51320.3|51313.3|51258.4|51251.4|63
1761789600000|2025-10-30 02:00:00|51294.2|51287.2|51284.3|51277.3|51346.4|51339.4|51270.9|51263.9|87
1761789900000|2025-10-30 02:05:00|51281.8|51274.8|51317.5|51310.5|51338.2|51331.2|51249.8|51242.8|143
1761790200000|2025-10-30 02:10:00|51320|51313|51365.2|51358.2|51368.1|51361.1|51313|51306|178
1761790500000|2025-10-30 02:15:00|51367.7|51360.7|51396.5|51389.5|51409.4|51402.4|51365.1|51358.1|107
1761790800000|2025-10-30 02:20:00|51394|51387|51414.9|51407.9|51417.4|51410.4|51350.7|51343.7|149
1761791100000|2025-10-30 02:25:00|51412.4|51405.4|51422.5|51415.5|51441.6|51434.6|51390|51383|111
1761791400000|2025-10-30 02:30:00|51425|51418|51387.9|51380.9|51444.2|51437.2|51366.4|51359.4|196
1761791700000|2025-10-30 02:35:00|51385.4|51378.4|51360.7|51353.7|51391.8|51384.8|51342.8|51335.8|58
1761792000000|2025-10-30 02:40:00|51360.4|51353.4|51341.8|51334.8|51382.3|51375.3|51341.6|51334.6|26
1761792300000|2025-10-30 02:45:00|51344.3|51337.3|51339.9|51332.9|51369.2|51362.2|51327.4|51320.4|36
1761792600000|2025-10-30 02:50:00|51342.4|51335.4|51328.5|51321.5|51346.5|51339.5|51318.8|51311.8|55
1761792900000|2025-10-30 02:55:00|51326|51319|51318.6|51311.6|51343.3|51336.3|51316.1|51309.1|23
1761793200000|2025-10-30 03:00:00|51318.8|51311.8|51278.7|51271.7|51321.1|51314.1|51261.6|51254.6|44
1761793500000|2025-10-30 03:05:00|51276.2|51269.2|51294.3|51287.3|51305.3|51298.3|51259.8|51252.8|12
1761793800000|2025-10-30 03:10:00|51294.9|51287.9|51290.8|51283.8|51319.9|51312.9|51285.7|51278.7|37
1761794100000|2025-10-30 03:15:00|51293.3|51286.3|51493.3|51486.3|51509.2|51502.2|51293.3|51286.3|349
1761794400000|2025-10-30 03:20:00|51493.9|51486.9|51480.3|51473.3|51509.3|51502.3|51435.2|51428.2|142
1761794700000|2025-10-30 03:25:00|51482.8|51475.8|51487.5|51480.5|51507.4|51500.4|51455|51448|78
1761795000000|2025-10-30 03:30:00|51485|51478|51580.3|51573.3|51639.2|51632.2|51484.9|51477.9|411
1761795300000|2025-10-30 03:35:00|51580.5|51573.5|51552|51545|51635.2|51628.2|51513.6|51506.6|268
1761795600000|2025-10-30 03:40:00|51549.5|51542.5|51586.5|51579.5|51596.4|51589.4|51478.7|51471.7|189
1761795900000|2025-10-30 03:45:00|51586.9|51579.9|51671.4|51664.4|51683.9|51676.9|51566|51559|225
1761796200000|2025-10-30 03:50:00|51671.3|51664.3|51638.4|51631.4|51684.2|51677.2|51631.8|51624.8|202
1761796500000|2025-10-30 03:55:00|51640.9|51633.9|51619.3|51612.3|51640.9|51633.9|51567.9|51560.9|205
1761796800000|2025-10-30 04:00:00|51621.8|51614.8|51609.3|51602.3|51668.6|51661.6|51588|51581|119
1761797100000|2025-10-30 04:05:00|51606.8|51599.8|51455.8|51448.8|51606.8|51599.8|51445.3|51438.3|329
1761797400000|2025-10-30 04:10:00|51458.3|51451.3|51234|51227|51459|51452|51134.6|51127.6|1259
1761797700000|2025-10-30 04:15:00|51226.5|51219.5|51295.4|51288.4|51348.2|51341.2|51106.5|51099.5|526
1761798000000|2025-10-30 04:20:00|51297.8|51290.8|51127.7|51120.7|51339.5|51332.5|51117.2|51110.2|245
1761798300000|2025-10-30 04:25:00|51131|51124|51142.3|51135.3|51251.6|51244.6|51064.2|51057.2|452
1761798600000|2025-10-30 04:30:00|51147.3|51140.3|51169.4|51162.4|51215.4|51208.4|51108.1|51101.1|312
1761798900000|2025-10-30 04:35:00|51171.9|51164.9|51327.7|51320.7|51426.1|51419.1|51171.9|51164.9|1478
1761799200000|2025-10-30 04:40:00|51325.2|51318.2|51197.7|51190.7|51357.5|51350.5|51167.8|51160.8|469
1761799500000|2025-10-30 04:45:00|51195.2|51188.2|51157.8|51150.8|51233|51226|51101.6|51094.6|241
1761799800000|2025-10-30 04:50:00|51152.8|51145.8|51167.6|51160.6|51207.6|51200.6|51104.9|51097.9|245
1761800100000|2025-10-30 04:55:00|51165.1|51158.1|51091.3|51084.3|51175.4|51168.4|51016.1|51009.1|311
1761800400000|2025-10-30 05:00:00|51091.2|51084.2|51038.8|51031.8|51112.4|51105.4|51001|50994|326
1761800700000|2025-10-30 05:05:00|51036.3|51029.3|51100|51093|51167.8|51160.8|51031.9|51024.9|207
1761801000000|2025-10-30 05:10:00|51102.5|51095.5|51118.6|51111.6|51137.6|51130.6|51029.3|51022.3|222
1761801300000|2025-10-30 05:15:00|51121.1|51114.1|51191.1|51184.1|51208.2|51201.2|51088.5|51081.5|314
1761801600000|2025-10-30 05:20:00|51193.6|51186.6|51248.2|51241.2|51257.2|51250.2|51166.3|51159.3|182
1761801900000|2025-10-30 05:25:00|51250.7|51243.7|51341.2|51334.2|51346.2|51339.2|51234.9|51227.9|168
1761802200000|2025-10-30 05:30:00|51343.7|51336.7|51386|51379|51398.7|51391.7|51340.3|51333.3|177
1761802500000|2025-10-30 05:35:00|51388.5|51381.5|51435|51428|51467.9|51460.9|51363.6|51356.6|199
1761802800000|2025-10-30 05:40:00|51432.5|51425.5|51471.1|51464.1|51496.2|51489.2|51432.5|51425.5|199
1761803100000|2025-10-30 05:45:00|51473.6|51466.6|51476.6|51469.6|51513|51506|51456.3|51449.3|207
1761803400000|2025-10-30 05:50:00|51477|51470|51561.1|51554.1|51566.9|51559.9|51467.1|51460.1|138
1761803700000|2025-10-30 05:55:00|51558.6|51551.6|51518.6|51511.6|51580.1|51573.1|51518.6|51511.6|158
1761804000000|2025-10-30 06:00:00|51516.1|51509.1|51457.4|51450.4|51539.6|51532.6|51422.7|51415.7|170
1761804300000|2025-10-30 06:05:00|51454.9|51447.9|51408.3|51401.3|51464.3|51457.3|51366.3|51359.3|179
1761804600000|2025-10-30 06:10:00|51409.4|51402.4|51349.7|51342.7|51452.7|51445.7|51325.6|51318.6|158
1761804900000|2025-10-30 06:15:00|51352.2|51345.2|51267.2|51260.2|51357.4|51350.4|51266.9|51259.9|160
1761805200000|2025-10-30 06:20:00|51264.7|51257.7|51319.9|51312.9|51355.2|51348.2|51261.3|51254.3|104
1761805500000|2025-10-30 06:25:00|51322.4|51315.4|51327.5|51320.5|51337.7|51330.7|51251.3|51244.3|415
1761805800000|2025-10-30 06:30:00|51312.5|51305.5|51342.8|51335.8|51453.8|51446.8|51293.7|51286.7|673
1761806100000|2025-10-30 06:35:00|51340.3|51333.3|51359.6|51352.6|51369|51362|51260.2|51253.2|413
1761806400000|2025-10-30 06:40:00|51357.1|51350.1|51409.3|51402.3|51448.4|51441.4|51294.3|51287.3|743
1761806700000|2025-10-30 06:45:00|51414.3|51407.3|51413.6|51406.6|51438.7|51431.7|51396.2|51389.2|166
1761807000000|2025-10-30 06:50:00|51416.1|51409.1|51441|51434|51448.5|51441.5|51408.5|51401.5|76
1761807300000|2025-10-30 06:55:00|51438.5|51431.5|51406.7|51399.7|51438.5|51431.5|51406.6|51399.6|58
1761807600000|2025-10-30 07:00:00|51409.2|51402.2|51332.8|51325.8|51418.9|51411.9|51303.4|51296.4|131
1761807900000|2025-10-30 07:05:00|51332.9|51325.9|51367|51360|51397.6|51390.6|51317.9|51310.9|68
1761808200000|2025-10-30 07:10:00|51366.3|51359.3|51466.3|51459.3|51482.3|51475.3|51366.3|51359.3|76
1761808500000|2025-10-30 07:15:00|51463.8|51456.8|51493.6|51486.6|51543.8|51536.8|51463.8|51456.8|157
1761808800000|2025-10-30 07:20:00|51491.1|51484.1|51439.9|51432.9|51496.1|51489.1|51435.9|51428.9|50
1761809100000|2025-10-30 07:25:00|51434.9|51427.9|51453.8|51446.8|51479|51472|51431.9|51424.9|30
1761809400000|2025-10-30 07:30:00|51456.3|51449.3|51445.3|51438.3|51484.7|51477.7|51431.4|51424.4|29
1761809700000|2025-10-30 07:35:00|51447.8|51440.8|51437.5|51430.5|51482|51475|51431.4|51424.4|12
1761810000000|2025-10-30 07:40:00|51435|51428|51466.9|51459.9|51466.9|51459.9|51419.4|51412.4|20
1761810300000|2025-10-30 07:45:00|51469.4|51462.4|51486.1|51479.1|51507.8|51500.8|51469.4|51462.4|43
1761810600000|2025-10-30 07:50:00|51483.6|51476.6|51503.8|51496.8|51507.4|51500.4|51481.1|51474.1|23
1761810900000|2025-10-30 07:55:00|51506.3|51499.3|51506|51499|51540.3|51533.3|51501.2|51494.2|102
1761811200000|2025-10-30 08:00:00|51516|51509|51571.9|51564.9|51618|51611|51511.1|51504.1|432
1761811500000|2025-10-30 08:05:00|51569.4|51562.4|51638.5|51631.5|51643.5|51636.5|51534.9|51527.9|302
1761811800000|2025-10-30 08:10:00|51641|51634|51612.6|51605.6|51681.1|51674.1|51608.9|51601.9|150
1761812100000|2025-10-30 08:15:00|51615.1|51608.1|51633|51626|51681.2|51674.2|51575.2|51568.2|299
1761812400000|2025-10-30 08:20:00|51630.5|51623.5|51686.2|51679.2|51693.8|51686.8|51630.5|51623.5|231
1761812700000|2025-10-30 08:25:00|51688.7|51681.7|51691.2|51684.2|51726.8|51719.8|51682.7|51675.7|110
1761813000000|2025-10-30 08:30:00|51691.3|51684.3|51686.2|51679.2|51717|51710|51652.4|51645.4|99
1761813300000|2025-10-30 08:35:00|51686.1|51679.1|51676.1|51669.1|51716.5|51709.5|51670.9|51663.9|39
1761813600000|2025-10-30 08:40:00|51676.2|51669.2|51704.4|51697.4|51708.3|51701.3|51656.8|51649.8|113
1761813900000|2025-10-30 08:45:00|51703.5|51696.5|51688.7|51681.7|51729|51722|51667.2|51660.2|44
1761814200000|2025-10-30 08:50:00|51686.2|51679.2|51691.1|51684.1|51706.2|51699.2|51681.4|51674.4|82
1761814500000|2025-10-30 08:55:00|51693.6|51686.6|51731.2|51724.2|51743.6|51736.6|51691.1|51684.1|69
1761814800000|2025-10-30 09:00:00|51731.1|51724.1|51789.3|51782.3|51808|51801|51731.1|51724.1|105
1761815100000|2025-10-30 09:05:00|51791.8|51784.8|51842.2|51835.2|51853|51846|51786.5|51779.5|111
1761815400000|2025-10-30 09:10:00|51844.7|51837.7|51809.1|51802.1|51847.2|51840.2|51755.2|51748.2|145
1761815700000|2025-10-30 09:15:00|51808.9|51801.9|51786|51779|51816.3|51809.3|51769.1|51762.1|74
1761816000000|2025-10-30 09:20:00|51783.5|51776.5|51710.3|51703.3|51783.5|51776.5|51701.4|51694.4|110
1761816300000|2025-10-30 09:25:00|51712.8|51705.8|51747.2|51740.2|51758|51751|51702.8|51695.8|20
1761816600000|2025-10-30 09:30:00|51749.7|51742.7|51709.1|51702.1|51765.1|51758.1|51701.5|51694.5|31
1761816900000|2025-10-30 09:35:00|51711.6|51704.6|51700.9|51693.9|51732|51725|51689.2|51682.2|111
1761817200000|2025-10-30 09:40:00|51698.4|51691.4|51682.8|51675.8|51723.7|51716.7|51654.3|51647.3|57
1761817500000|2025-10-30 09:45:00|51680.3|51673.3|51636.6|51629.6|51680.3|51673.3|51624.5|51617.5|42
1761817800000|2025-10-30 09:50:00|51634.1|51627.1|51626.5|51619.5|51657.4|51650.4|51607.6|51600.6|87
1761818100000|2025-10-30 09:55:00|51625.8|51618.8|51658.6|51651.6|51675.2|51668.2|51620.8|51613.8|51
1761818400000|2025-10-30 10:00:00|51661.1|51654.1|51695.5|51688.5|51695.9|51688.9|51626.8|51619.8|29
1761818700000|2025-10-30 10:05:00|51698|51691|51684.1|51677.1|51698|51691|51662.4|51655.4|58
1761819000000|2025-10-30 10:10:00|51681.6|51674.6|51711.6|51704.6|51722.5|51715.5|51681.4|51674.4|27
1761819300000|2025-10-30 10:15:00|51714.1|51707.1|51721.1|51714.1|51746.3|51739.3|51693.8|51686.8|405
1761819600000|2025-10-30 10:20:00|51723.6|51716.6|51680.7|51673.7|51727|51720|51668.9|51661.9|149
1761819900000|2025-10-30 10:25:00|51678.2|51671.2|51661.4|51654.4|51686.4|51679.4|51649.4|51642.4|37
1761820200000|2025-10-30 10:30:00|51658.9|51651.9|51709.8|51702.8|51720.2|51713.2|51658.9|51651.9|46
1761820500000|2025-10-30 10:35:00|51710.4|51703.4|51728.9|51721.9|51736|51729|51693.7|51686.7|26
1761820800000|2025-10-30 10:40:00|51728.8|51721.8|51744.2|51737.2|51760.3|51753.3|51703.6|51696.6|117
1761821100000|2025-10-30 10:45:00|51746.7|51739.7|51756.1|51749.1|51764.4|51757.4|51739.8|51732.8|46
1761821400000|2025-10-30 10:50:00|51758.6|51751.6|51786.3|51779.3|51810.1|51803.1|51758.6|51751.6|119
1761821700000|2025-10-30 10:55:00|51793.8|51786.8|51749.6|51742.6|51793.8|51786.8|51742|51735|88
1761822000000|2025-10-30 11:00:00|51754.6|51747.6|51786.7|51779.7|51796.6|51789.6|51750.3|51743.3|59
1761822300000|2025-10-30 11:05:00|51789.2|51782.2|51801.2|51794.2|51812.6|51805.6|51780.1|51773.1|28
1761822600000|2025-10-30 11:10:00|51803.7|51796.7|51787.5|51780.5|51813.7|51806.7|51768.6|51761.6|25
1761822900000|2025-10-30 11:15:00|51785|51778|51811.9|51804.9|51825.7|51818.7|51780.3|51773.3|98
1761823200000|2025-10-30 11:20:00|51814.4|51807.4|51804.7|51797.7|51824|51817|51798.2|51791.2|36
1761823500000|2025-10-30 11:25:00|51807.2|51800.2|51801.1|51794.1|51819.6|51812.6|51793.5|51786.5|26
1761823800000|2025-10-30 11:30:00|51803.6|51796.6|51756.9|51749.9|51803.6|51796.6|51745|51738|65
1761824100000|2025-10-30 11:35:00|51754.4|51747.4|51785|51778|51790.4|51783.4|51746.5|51739.5|20
1761824400000|2025-10-30 11:40:00|51787.5|51780.5|51793.8|51786.8|51808.6|51801.6|51781.6|51774.6|291
1761824700000|2025-10-30 11:45:00|51788.8|51781.8|51752.9|51745.9|51788.8|51781.8|51743.7|51736.7|182
1761825000000|2025-10-30 11:50:00|51750.4|51743.4|51748.9|51741.9|51765.7|51758.7|51729.1|51722.1|153
1761825300000|2025-10-30 11:55:00|51751.4|51744.4|51750.7|51743.7|51788.6|51781.6|51743.8|51736.8|32
1761825600000|2025-10-30 12:00:00|51753.2|51746.2|51741.7|51734.7|51762.2|51755.2|51713.1|51706.1|337
1761825900000|2025-10-30 12:05:00|51744.2|51737.2|51707.4|51700.4|51762|51755|51697.3|51690.3|134
1761826200000|2025-10-30 12:10:00|51709.9|51702.9|51657.3|51650.3|51724.9|51717.9|51639.3|51632.3|411
1761826500000|2025-10-30 12:15:00|51657.5|51650.5|51673|51666|51677.5|51670.5|51592.5|51585.5|106
1761826800000|2025-10-30 12:20:00|51673.8|51666.8|51652|51645|51690.9|51683.9|51625.7|51618.7|330
1761827100000|2025-10-30 12:25:00|51654.5|51647.5|51590.4|51583.4|51654.5|51647.5|51590.4|51583.4|341
1761827400000|2025-10-30 12:30:00|51589.4|51582.4|51591.8|51584.8|51616.1|51609.1|51548.3|51541.3|290
1761827700000|2025-10-30 12:35:00|51589.3|51582.3|51607.7|51600.7|51643.2|51636.2|51586.8|51579.8|269
1761828000000|2025-10-30 12:40:00|51605.2|51598.2|51561.9|51554.9|51628.5|51621.5|51538.3|51531.3|115
1761828300000|2025-10-30 12:45:00|51564.4|51557.4|51561.5|51554.5|51584.2|51577.2|51541.8|51534.8|49
1761828600000|2025-10-30 12:50:00|51559|51552|51517.9|51510.9|51567|51560|51514.3|51507.3|197
1761828900000|2025-10-30 12:55:00|51517.4|51510.4|51515|51508|51560.3|51553.3|51488.6|51481.6|117
1761829200000|2025-10-30 13:00:00|51515.1|51508.1|51505.2|51498.2|51545.4|51538.4|51491.4|51484.4|42
1761829500000|2025-10-30 13:05:00|51507.7|51500.7|51542.6|51535.6|51563.7|51556.7|51502.1|51495.1|56
1761829800000|2025-10-30 13:10:00|51545.1|51538.1|51532|51525|51552.6|51545.6|51525.3|51518.3|36
1761830100000|2025-10-30 13:15:00|51529.5|51522.5|51534.7|51527.7|51537.4|51530.4|51490.8|51483.8|51
1761830400000|2025-10-30 13:20:00|51535.2|51528.2|51531.9|51524.9|51550|51543|51510.5|51503.5|161
1761830700000|2025-10-30 13:25:00|51529.4|51522.4|51515.5|51508.5|51534.9|51527.9|51452.6|51445.6|112
1761831000000|2025-10-30 13:30:00|51508|51501|51499.1|51492.1|51548.1|51541.1|51470|51463|260
1761831300000|2025-10-30 13:35:00|51496.6|51489.6|51423.8|51416.8|51505.9|51498.9|51390.4|51383.4|247
1761831600000|2025-10-30 13:40:00|51426.3|51419.3|51462.8|51455.8|51477.7|51470.7|51376.7|51369.7|137
1761831900000|2025-10-30 13:45:00|51460.3|51453.3|51578.9|51571.9|51609.5|51602.5|51447.8|51440.8|118
1761832200000|2025-10-30 13:50:00|51576.4|51569.4|51746.1|51739.1|51764.3|51757.3|51576.3|51569.3|290
1761832500000|2025-10-30 13:55:00|51748.6|51741.6|51671.5|51664.5|51754|51747|51659.5|51652.5|97
1761832800000|2025-10-30 14:00:00|51674|51667|51612.1|51605.1|51733.4|51726.4|51604.8|51597.8|110
1761833100000|2025-10-30 14:05:00|51609.6|51602.6|51607.4|51600.4|51712.2|51705.2|51595.7|51588.7|88
1761833400000|2025-10-30 14:10:00|51609.9|51602.9|51618.7|51611.7|51646.2|51639.2|51566.8|51559.8|377
1761833700000|2025-10-30 14:15:00|51621.2|51614.2|51536.8|51529.8|51627|51620|51517.5|51510.5|247
1761834000000|2025-10-30 14:20:00|51534.3|51527.3|51501|51494|51571.4|51564.4|51464.8|51457.8|302
1761834300000|2025-10-30 14:25:00|51498.5|51491.5|51471.7|51464.7|51517.5|51510.5|51465|51458|374
1761834600000|2025-10-30 14:30:00|51469.2|51462.2|51562.6|51555.6|51589.7|51582.7|51469|51462|321
1761834900000|2025-10-30 14:35:00|51560.1|51553.1|51512.4|51505.4|51588.6|51581.6|51507.5|51500.5|88
1761835200000|2025-10-30 14:40:00|51514.9|51507.9|51594.6|51587.6|51625.3|51618.3|51514.9|51507.9|99
1761835500000|2025-10-30 14:45:00|51592.1|51585.1|51567|51560|51608.3|51601.3|51532.1|51525.1|172
1761835800000|2025-10-30 14:50:00|51569.5|51562.5|51510.4|51503.4|51579|51572|51482.3|51475.3|81
1761836100000|2025-10-30 14:55:00|51507.9|51500.9|51554.4|51547.4|51567.2|51560.2|51483.8|51476.8|65
1761836400000|2025-10-30 15:00:00|51556.9|51549.9|51591.1|51584.1|51620|51613|51556.6|51549.6|75
1761836700000|2025-10-30 15:05:00|51593.6|51586.6|51580.2|51573.2|51603.7|51596.7|51539|51532|117
1761837000000|2025-10-30 15:10:00|51585.2|51578.2|51621.1|51614.1|51623.8|51616.8|51579.4|51572.4|100
1761837300000|2025-10-30 15:15:00|51618.6|51611.6|51613.8|51606.8|51621.4|51614.4|51581.2|51574.2|43
1761837600000|2025-10-30 15:20:00|51616.3|51609.3|51613.9|51606.9|51629.5|51622.5|51597.3|51590.3|251
1761837900000|2025-10-30 15:25:00|51611.4|51604.4|51611.4|51604.4|51621.3|51614.3|51586.8|51579.8|44
1761838200000|2025-10-30 15:30:00|51608.9|51601.9|51586.4|51579.4|51626.8|51619.8|51581.1|51574.1|58
1761838500000|2025-10-30 15:35:00|51583.9|51576.9|51540.7|51533.7|51599.2|51592.2|51528.4|51521.4|41
1761838800000|2025-10-30 15:40:00|51538.2|51531.2|51529.9|51522.9|51545.8|51538.8|51502.8|51495.8|56
1761839100000|2025-10-30 15:45:00|51527.4|51520.4|51500|51493|51547.8|51540.8|51478.8|51471.8|48
1761839400000|2025-10-30 15:50:00|51502.5|51495.5|51510.1|51503.1|51525.9|51518.9|51489.8|51482.8|27
1761839700000|2025-10-30 15:55:00|51507.6|51500.6|51485.2|51478.2|51540.5|51533.5|51469|51462|81
1761840000000|2025-10-30 16:00:00|51487.7|51480.7|51547.7|51540.7|51550.3|51543.3|51466.9|51459.9|89
1761840300000|2025-10-30 16:05:00|51550.2|51543.2|51589.6|51582.6|51596.2|51589.2|51537.5|51530.5|35
1761840600000|2025-10-30 16:10:00|51594.6|51587.6|51628.5|51621.5|51631.5|51624.5|51581.6|51574.6|101
1761840900000|2025-10-30 16:15:00|51631|51624|51621.2|51614.2|51632|51625|51603.7|51596.7|95
1761841200000|2025-10-30 16:20:00|51618.7|51611.7|51602.6|51595.6|51621.1|51614.1|51568.7|51561.7|26
1761841500000|2025-10-30 16:25:00|51600.1|51593.1|51606.2|51599.2|51617.9|51610.9|51579.2|51572.2|58
1761841800000|2025-10-30 16:30:00|51603.7|51596.7|51566.9|51559.9|51606.2|51599.2|51564.4|51557.4|60
1761842100000|2025-10-30 16:35:00|51569.4|51562.4|51583.7|51576.7|51588.5|51581.5|51547|51540|139
1761842400000|2025-10-30 16:40:00|51586.2|51579.2|51598.8|51591.8|51601.3|51594.3|51569.6|51562.6|25
1761842700000|2025-10-30 16:45:00|51596.3|51589.3|51596.2|51589.2|51611.3|51604.3|51586.1|51579.1|40
1761843000000|2025-10-30 16:50:00|51598.7|51591.7|51578|51571|51607.7|51600.7|51564.1|51557.1|17
1761843300000|2025-10-30 16:55:00|51575.5|51568.5|51600.4|51593.4|51606.3|51599.3|51573|51566|33
1761843600000|2025-10-30 17:00:00|51597.9|51590.9|51525|51518|51599|51592|51515.1|51508.1|66
1761843900000|2025-10-30 17:05:00|51530|51523|51523.6|51516.6|51530.1|51523.1|51486.8|51479.8|46
1761844200000|2025-10-30 17:10:00|51521.1|51514.1|51496.2|51489.2|51521.7|51514.7|51474.9|51467.9|93
1761844500000|2025-10-30 17:15:00|51498.7|51491.7|51519.4|51512.4|51533.8|51526.8|51487.9|51480.9|89
1761844800000|2025-10-30 17:20:00|51516.9|51509.9|51544|51537|51544.2|51537.2|51489.5|51482.5|60
1761845100000|2025-10-30 17:25:00|51546.5|51539.5|51548.6|51541.6|51573.8|51566.8|51543.9|51536.9|40
1761845400000|2025-10-30 17:30:00|51546.1|51539.1|51532.5|51525.5|51546.1|51539.1|51514|51507|39
1761845700000|2025-10-30 17:35:00|51530|51523|51538.8|51531.8|51543.1|51536.1|51507.7|51500.7|25
1761846000000|2025-10-30 17:40:00|51536.3|51529.3|51557.4|51550.4|51559.9|51552.9|51525.2|51518.2|17
1761846300000|2025-10-30 17:45:00|51559.9|51552.9|51600.3|51593.3|51600.3|51593.3|51554.9|51547.9|97
1761846600000|2025-10-30 17:50:00|51602.8|51595.8|51591.5|51584.5|51605.3|51598.3|51561.2|51554.2|33
1761846900000|2025-10-30 17:55:00|51592|51585|51585|51578|51596.8|51589.8|51571.5|51564.5|14
1761847200000|2025-10-30 18:00:00|51584.4|51577.4|51555|51548|51585.2|51578.2|51549.8|51542.8|26
1761847500000|2025-10-30 18:05:00|51552.5|51545.5|51530.2|51523.2|51557.6|51550.6|51503.8|51496.8|40
1761847800000|2025-10-30 18:10:00|51527.7|51520.7|51484.9|51477.9|51535.4|51528.4|51480.1|51473.1|33
1761848100000|2025-10-30 18:15:00|51485.1|51478.1|51495.1|51488.1|51507.1|51500.1|51466.1|51459.1|57
1761848400000|2025-10-30 18:20:00|51494.8|51487.8|51496.5|51489.5|51516.6|51509.6|51470.8|51463.8|53
1761848700000|2025-10-30 18:25:00|51499|51492|51494.9|51487.9|51512.3|51505.3|51484.5|51477.5|31
1761849000000|2025-10-30 18:30:00|51492.4|51485.4|51494.1|51487.1|51529.1|51522.1|51484.1|51477.1|46
1761849300000|2025-10-30 18:35:00|51491.6|51484.6|51446.8|51439.8|51497|51490|51434.3|51427.3|44
1761849600000|2025-10-30 18:40:00|51449.3|51442.3|51443.9|51436.9|51461.8|51454.8|51431.2|51424.2|37
1761849900000|2025-10-30 18:45:00|51441.4|51434.4|51468.8|51461.8|51489.3|51482.3|51436.4|51429.4|32
1761850200000|2025-10-30 18:50:00|51471.3|51464.3|51505.1|51498.1|51508.5|51501.5|51459|51452|111
1761850500000|2025-10-30 18:55:00|51502.6|51495.6|51464.2|51457.2|51513.8|51506.8|51456.2|51449.2|117
1761850800000|2025-10-30 19:00:00|51461.7|51454.7|51407.9|51400.9|51469.2|51462.2|51407.3|51400.3|138
1761851100000|2025-10-30 19:05:00|51405.4|51398.4|51426.7|51419.7|51433.5|51426.5|51386.5|51379.5|34
1761851400000|2025-10-30 19:10:00|51424.2|51417.2|51410.5|51403.5|51424.2|51417.2|51394.6|51387.6|101
1761851700000|2025-10-30 19:15:00|51413|51406|51400.4|51393.4|51420.5|51413.5|51377.4|51370.4|195
1761852000000|2025-10-30 19:20:00|51397.9|51390.9|51362|51355|51397.9|51390.9|51310.5|51303.5|209
1761852300000|2025-10-30 19:25:00|51364.5|51357.5|51374.5|51367.5|51394.6|51387.6|51352.2|51345.2|61
1761852600000|2025-10-30 19:30:00|51377|51370|51380|51373|51426.2|51419.2|51370.9|51363.9|74
1761852900000|2025-10-30 19:35:00|51375|51368|51342.9|51335.9|51380|51373|51338.3|51331.3|41
1761853200000|2025-10-30 19:40:00|51345.4|51338.4|51323.7|51316.7|51367.4|51360.4|51320|51313|102
1761853500000|2025-10-30 19:45:00|51326.2|51319.2|51326.6|51319.6|51341.4|51334.4|51288.7|51281.7|98
1761853800000|2025-10-30 19:50:00|51334.1|51327.1|51320.2|51313.2|51359.7|51352.7|51308.2|51301.2|200
1761854100000|2025-10-30 19:55:00|51312.7|51305.7|51300.6|51293.6|51320|51313|51289.9|51282.9|211
1761854400000|2025-10-30 20:00:00|51295.6|51288.6|51385.3|51378.3|51405.2|51398.2|51276.9|51269.9|183
1761854700000|2025-10-30 20:05:00|51387.8|51380.8|51370.7|51363.7|51394.7|51387.7|51352.4|51345.4|95
1761855000000|2025-10-30 20:10:00|51373.2|51366.2|51382.6|51375.6|51388.7|51381.7|51356|51349|62
1761855300000|2025-10-30 20:15:00|51385.1|51378.1|51416.7|51409.7|51422.9|51415.9|51382.6|51375.6|48
1761855600000|2025-10-30 20:20:00|51417.1|51410.1|51421.3|51414.3|51431.7|51424.7|51411.6|51404.6|16
1761855900000|2025-10-30 20:25:00|51421.4|51414.4|51426.8|51419.8|51431.2|51424.2|51411.5|51404.5|9
1761856200000|2025-10-30 20:30:00|51429.3|51422.3|51426.4|51419.4|51448.1|51441.1|51371.8|51364.8|155
1761856500000|2025-10-30 20:35:00|51428.9|51421.9|51460.8|51453.8|51467.7|51460.7|51422.2|51415.2|8
1761856800000|2025-10-30 20:40:00|51463.3|51456.3|51520|51513|51527.8|51520.8|51461.5|51454.5|13
1761857100000|2025-10-30 20:45:00|51522.5|51515.5|51510.9|51503.9|51532.6|51525.6|51506.1|51499.1|9
1761857400000|2025-10-30 20:50:00|51508.4|51501.4|51505.5|51498.5|51517.1|51510.1|51493.9|51486.9|10
1761857700000|2025-10-30 20:55:00|51506.3|51499.3|51554.8|51524.8|51559.9|51551.6|51501.3|51494.3|61
1761858000000|2025-10-30 21:00:00|51555|51525|51559.4|51529.4|51561.8|51531.8|51554.5|51524.5|0
1761858300000|2025-10-30 21:05:00|51559.8|51529.8|51565|51535|51567.4|51537.4|51559.4|51529.4|0
1761858600000|2025-10-30 21:10:00|51564|51534|51559|51529|51564.8|51534.8|51557.5|51527.5|0
1761858900000|2025-10-30 21:15:00|51559.2|51529.2|51555.5|51525.5|51560.6|51530.6|51553.4|51523.4|0
1761859200000|2025-10-30 21:20:00|51554.8|51524.8|51555.2|51525.2|51559.2|51529.2|51553|51523|0
1761859500000|2025-10-30 21:25:00|51555.3|51525.3|51555.6|51525.6|51558|51528|51551.5|51521.5|0
1761859800000|2025-10-30 21:30:00|51555.4|51525.4|51555.2|51525.2|51560.1|51530.1|51554.9|51524.9|0
1761860100000|2025-10-30 21:35:00|51554|51524|51550.5|51520.5|51554.8|51524.8|51543.3|51513.3|0
1761860400000|2025-10-30 21:40:00|51550.8|51520.8|51554.1|51524.1|51556.7|51526.7|51548.6|51518.6|0
1761860700000|2025-10-30 21:45:00|51549|51519|51554.1|51524.1|51554.1|51524.1|51545.8|51515.8|0
1761861000000|2025-10-30 21:50:00|51552.9|51522.9|51553.8|51523.8|51555.3|51525.3|51551.2|51521.2|0
1761861300000|2025-10-30 21:55:00|51554.8|51524.8|51555.8|51525.8|51555.8|51525.8|51549|51519|0
1761861600000|2025-10-30 22:00:00|51561.9|51531.9|51567|51552|51587.8|51572.8|51546.3|51516.3|11
1761861900000|2025-10-30 22:05:00|51567.9|51552.9|51565.4|51550.4|51570.9|51555.9|51547.9|51532.9|8
1761862200000|2025-10-30 22:10:00|51567.9|51552.9|51566.2|51551.2|51580.6|51565.6|51565.6|51550.6|5
1761862500000|2025-10-30 22:15:00|51564.7|51549.7|51558.9|51543.9|51565.4|51550.4|51554.9|51539.9|0
1761862800000|2025-10-30 22:20:00|51557.7|51542.7|51575.1|51560.1|51575.1|51560.1|51557.6|51542.6|7
1761863100000|2025-10-30 22:25:00|51576.9|51561.9|51574|51559|51587.8|51572.8|51572.2|51557.2|1
1761863400000|2025-10-30 22:30:00|51576.5|51561.5|51588.5|51573.5|51591|51576|51576.1|51561.1|16
1761863700000|2025-10-30 22:35:00|51589.7|51574.7|51535.5|51520.5|51594.9|51579.9|51535.5|51520.5|44
1761864000000|2025-10-30 22:40:00|51534.1|51519.1|51549.8|51534.8|51557.8|51542.8|51531.8|51516.8|6
1761864300000|2025-10-30 22:45:00|51550.1|51535.1|51522.9|51507.9|51552.6|51537.6|51522.9|51507.9|2
1761864600000|2025-10-30 22:50:00|51520.4|51505.4|51533.4|51518.4|51533.4|51518.4|51513.7|51498.7|2
1761864900000|2025-10-30 22:55:00|51538.4|51523.4|51538.4|51523.4|51553.3|51538.3|51535.9|51520.9|26
1761865200000|2025-10-30 23:00:00|51538.3|51523.3|51542.3|51527.3|51545.6|51530.6|51528.1|51513.1|4
1761865500000|2025-10-30 23:05:00|51542.5|51527.5|51536.7|51521.7|51542.5|51527.5|51529.7|51514.7|2
1761865800000|2025-10-30 23:10:00|51535.4|51520.4|51538.4|51523.4|51557.2|51542.2|51535.4|51520.4|35
1761866100000|2025-10-30 23:15:00|51537.1|51522.1|51509.8|51494.8|51539.6|51524.6|51497.2|51482.2|2
1761866400000|2025-10-30 23:20:00|51512.3|51497.3|51514.2|51499.2|51519.8|51504.8|51512.3|51497.3|3
1761866700000|2025-10-30 23:25:00|51512.6|51497.6|51517.9|51502.9|51518.6|51503.6|51508.6|51493.6|0
1761867000000|2025-10-30 23:30:00|51520.4|51505.4|51522.7|51515.7|51570.1|51563.1|51499.4|51485.4|6163
1761867300000|2025-10-30 23:35:00|51520.2|51513.2|51508.6|51501.6|51520.2|51513.2|51476.3|51469.3|149
1761867600000|2025-10-30 23:40:00|51508.3|51501.3|51532.7|51525.7|51542.5|51535.5|51505.8|51498.8|168
1761867900000|2025-10-30 23:45:00|51525.2|51518.2|51575.2|51568.2|51602.9|51595.9|51506.4|51499.4|244
1761868200000|2025-10-30 23:50:00|51574.3|51567.3|51601.6|51594.6|51602.9|51595.9|51563.7|51556.7|57
1761868500000|2025-10-30 23:55:00|51604.1|51597.1|51721.3|51714.3|51729|51722|51591.6|51584.6|142
1761868800000|2025-10-31 00:00:00|51723.8|51716.8|51836.2|51829.2|51890.5|51883.5|51713.6|51706.6|696
1761869100000|2025-10-31 00:05:00|51837.4|51830.4|51851.4|51844.4|51856.3|51849.3|51770.8|51763.8|315
1761869400000|2025-10-31 00:10:00|51848.9|51841.9|51883.6|51876.6|51910.5|51903.5|51777.7|51770.7|239
1761869700000|2025-10-31 00:15:00|51886.1|51879.1|51953.7|51946.7|51971.3|51964.3|51848.8|51841.8|485
1761870000000|2025-10-31 00:20:00|51953.6|51946.6|52106.3|52099.3|52115.3|52108.3|51946.1|51939.1|417
1761870300000|2025-10-31 00:25:00|52106.8|52099.8|52227.1|52220.1|52277.3|52270.3|52106.8|52099.8|686
1761870600000|2025-10-31 00:30:00|52224.6|52217.6|52238.7|52231.7|52296|52289|52181.8|52174.8|464
1761870900000|2025-10-31 00:35:00|52243.7|52236.7|52206.6|52199.6|52252|52245|52167.4|52160.4|273
1761871200000|2025-10-31 00:40:00|52204.1|52197.1|52217.3|52210.3|52276.2|52269.2|52186.1|52179.1|253
1761871500000|2025-10-31 00:45:00|52219.8|52212.8|52363.7|52356.7|52386.8|52379.8|52203.6|52196.6|356
1761871800000|2025-10-31 00:50:00|52361.2|52354.2|52322.2|52315.2|52422.3|52415.3|52312|52305|331
1761872100000|2025-10-31 00:55:00|52314.7|52307.7|52212.8|52205.8|52338.6|52331.6|52208.5|52201.5|439
1761872400000|2025-10-31 01:00:00|52210.3|52203.3|52216.6|52209.6|52252.7|52245.7|52174.8|52167.8|223
1761872700000|2025-10-31 01:05:00|52214.1|52207.1|52116.9|52109.9|52242.2|52235.2|52094.4|52087.4|318
1761873000000|2025-10-31 01:10:00|52114.4|52107.4|52097.8|52090.8|52129.5|52122.5|52022.8|52015.8|310
1761873300000|2025-10-31 01:15:00|52100.3|52093.3|51955.5|51948.5|52130.6|52123.6|51950.2|51943.2|243
1761873600000|2025-10-31 01:20:00|51958|51951|52009.5|52002.5|52055.2|52048.2|51950.5|51943.5|161
1761873900000|2025-10-31 01:25:00|52012|52005|52047.3|52040.3|52062.4|52055.4|52009.9|52002.9|128
1761874200000|2025-10-31 01:30:00|52049.8|52042.8|52034.4|52027.4|52121.6|52114.6|52031.3|52024.3|306
1761874500000|2025-10-31 01:35:00|52036.9|52029.9|51941.2|51934.2|52044.4|52037.4|51838.5|51831.5|571
1761874800000|2025-10-31 01:40:00|51941.1|51934.1|51790|51783|51948.7|51941.7|51766.8|51759.8|368
1761875100000|2025-10-31 01:45:00|51790.1|51783.1|51841.7|51834.7|51865.1|51858.1|51727.3|51720.3|495
1761875400000|2025-10-31 01:50:00|51839.2|51832.2|51887.7|51880.7|51902.6|51895.6|51811.5|51804.5|262
1761875700000|2025-10-31 01:55:00|51885.2|51878.2|51964|51957|51987.5|51980.5|51885.2|51878.2|213
1761876000000|2025-10-31 02:00:00|51964.9|51957.9|51900.9|51893.9|51988.7|51981.7|51886.3|51879.3|128
1761876300000|2025-10-31 02:05:00|51902.1|51895.1|51905.1|51898.1|51954.4|51947.4|51862.3|51855.3|99
1761876600000|2025-10-31 02:10:00|51902.6|51895.6|52028.2|52021.2|52030.7|52023.7|51874.3|51867.3|184
1761876900000|2025-10-31 02:15:00|52030.7|52023.7|52038.1|52031.1|52046.6|52039.6|51965.1|51958.1|155
1761877200000|2025-10-31 02:20:00|52039.2|52032.2|52021.4|52014.4|52039.2|52032.2|51971.1|51964.1|80
1761877500000|2025-10-31 02:25:00|52018.9|52011.9|51966.3|51959.3|52024.1|52017.1|51939.3|51932.3|50
1761877800000|2025-10-31 02:30:00|51968.8|51961.8|51962.5|51955.5|51981.7|51974.7|51912.3|51905.3|96
1761878100000|2025-10-31 02:35:00|51960|51953|51931|51924|51972.5|51965.5|51910.8|51903.8|33
1761878400000|2025-10-31 02:40:00|51928.5|51921.5|51911.6|51904.6|51951.6|51944.6|51903.6|51896.6|47
1761878700000|2025-10-31 02:45:00|51912.2|51905.2|51937.4|51930.4|51937.4|51930.4|51880.3|51873.3|36
1761879000000|2025-10-31 02:50:00|51934.9|51927.9|51996.8|51989.8|51996.8|51989.8|51934.9|51927.9|25
1761879300000|2025-10-31 02:55:00|51994.3|51987.3|52033.8|52026.8|52038.5|52031.5|51994.3|51987.3|78
1761879600000|2025-10-31 03:00:00|52034|52027|52051.3|52044.3|52059.5|52052.5|52031.5|52024.5|39
1761879900000|2025-10-31 03:05:00|52053.8|52046.8|52053.9|52046.9|52068.1|52061.1|52041.1|52034.1|35
1761880200000|2025-10-31 03:10:00|52053.8|52046.8|52068.6|52061.6|52078.8|52071.8|52051.5|52044.5|41
1761880500000|2025-10-31 03:15:00|52071.1|52064.1|52046|52039|52077|52070|52043.5|52036.5|55
1761880800000|2025-10-31 03:20:00|52043.5|52036.5|51987.3|51980.3|52046|52039|51969.7|51962.7|106
1761881100000|2025-10-31 03:25:00|51989.8|51982.8|52010.7|52003.7|52030.8|52023.8|51986.2|51979.2|46
1761881400000|2025-10-31 03:30:00|52008.2|52001.2|52052.6|52045.6|52068.7|52061.7|51927.1|51920.1|145
1761881700000|2025-10-31 03:35:00|52050.1|52043.1|52076.2|52069.2|52108|52101|52034.6|52027.6|143
1761882000000|2025-10-31 03:40:00|52073.7|52066.7|52121.6|52114.6|52147.8|52140.8|52037.5|52030.5|93
1761882300000|2025-10-31 03:45:00|52124.1|52117.1|52164.8|52157.8|52185.1|52178.1|52116.7|52109.7|57
1761882600000|2025-10-31 03:50:00|52162.3|52155.3|52266|52259|52269|52262|52159.8|52152.8|212
1761882900000|2025-10-31 03:55:00|52268.5|52261.5|52211.4|52204.4|52276.7|52269.7|52207.6|52200.6|77
1761883200000|2025-10-31 04:00:00|52206.4|52199.4|52239.5|52232.5|52251.2|52244.2|52191.2|52184.2|84
1761883500000|2025-10-31 04:05:00|52237|52230|52242.5|52235.5|52254.2|52247.2|52216.1|52209.1|40
1761883800000|2025-10-31 04:10:00|52242.1|52235.1|52211.7|52204.7|52268.6|52261.6|52199.6|52192.6|68
1761884100000|2025-10-31 04:15:00|52212|52205|52233.8|52226.8|52258.9|52251.9|52175.5|52168.5|66
1761884400000|2025-10-31 04:20:00|52231.3|52224.3|52210.8|52203.8|52246.6|52239.6|52189.4|52182.4|92
1761884700000|2025-10-31 04:25:00|52208.3|52201.3|52211.6|52204.6|52242.4|52235.4|52192.8|52185.8|49
1761885000000|2025-10-31 04:30:00|52214.1|52207.1|52222.9|52215.9|52240.8|52233.8|52196.6|52189.6|62
1761885300000|2025-10-31 04:35:00|52220.4|52213.4|52269.7|52262.7|52319.6|52312.6|52220.4|52213.4|138
1761885600000|2025-10-31 04:40:00|52272.2|52265.2|52222.7|52215.7|52282.6|52275.6|52213.8|52206.8|79
1761885900000|2025-10-31 04:45:00|52220.2|52213.2|52232.3|52225.3|52240.5|52233.5|52101.2|52094.2|235
1761886200000|2025-10-31 04:50:00|52229.8|52222.8|52326.1|52319.1|52328.7|52321.7|52229.8|52222.8|160
1761886500000|2025-10-31 04:55:00|52323.6|52316.6|52291.3|52284.3|52331.1|52324.1|52272.7|52265.7|170
1761886800000|2025-10-31 05:00:00|52293.8|52286.8|52331.2|52324.2|52384.7|52377.7|52263.5|52256.5|255
1761887100000|2025-10-31 05:05:00|52333.7|52326.7|52356.1|52349.1|52380.3|52373.3|52328.8|52321.8|147
1761887400000|2025-10-31 05:10:00|52353.6|52346.6|52366.1|52359.1|52368.5|52361.5|52336.8|52329.8|95
1761887700000|2025-10-31 05:15:00|52363.6|52356.6|52398.7|52391.7|52413.5|52406.5|52361.1|52354.1|211
1761888000000|2025-10-31 05:20:00|52401.2|52394.2|52334.6|52327.6|52409.4|52402.4|52321.9|52314.9|115
1761888300000|2025-10-31 05:25:00|52333.9|52326.9|52331.7|52324.7|52373.7|52366.7|52310.1|52303.1|158
1761888600000|2025-10-31 05:30:00|52334.2|52327.2|52318.8|52311.8|52340|52333|52261.9|52254.9|328
1761888900000|2025-10-31 05:35:00|52316.3|52309.3|52342|52335|52350.1|52343.1|52296.6|52289.6|101
1761889200000|2025-10-31 05:40:00|52340.9|52333.9|52366.6|52359.6|52371.9|52364.9|52306.8|52299.8|126
1761889500000|2025-10-31 05:45:00|52369.1|52362.1|52322.4|52315.4|52388.9|52381.9|52321.9|52314.9|158
1761889800000|2025-10-31 05:50:00|52322|52315|52311.5|52304.5|52327|52320|52265.5|52258.5|170
1761890100000|2025-10-31 05:55:00|52311.7|52304.7|52291|52284|52336.3|52329.3|52291|52284|228
1761890400000|2025-10-31 06:00:00|52291.1|52284.1|52338.5|52331.5|52351.1|52344.1|52192.4|52185.4|294
1761890700000|2025-10-31 06:05:00|52336|52329|52310.5|52303.5|52367.8|52360.8|52295|52288|170
1761891000000|2025-10-31 06:10:00|52309.6|52302.6|52334.5|52327.5|52353.9|52346.9|52287.1|52280.1|138
1761891300000|2025-10-31 06:15:00|52332|52325|52354.2|52347.2|52374.9|52367.9|52302|52295|192
1761891600000|2025-10-31 06:20:00|52356.7|52349.7|52390.6|52383.6|52428.6|52421.6|52336.8|52329.8|260
1761891900000|2025-10-31 06:25:00|52393.1|52386.1|52466.1|52459.1|52470.3|52463.3|52379.9|52372.9|639
1761892200000|2025-10-31 06:30:00|52453.6|52446.6|52477.7|52470.7|52481.3|52474.3|52397.7|52390.7|802
1761892500000|2025-10-31 06:35:00|52485.2|52478.2|52406.6|52399.6|52508|52501|52403.9|52396.9|434
1761892800000|2025-10-31 06:40:00|52406.5|52399.5|52421|52414|52453.6|52446.6|52395.8|52388.8|302
1761893100000|2025-10-31 06:45:00|52428.5|52421.5|52390.5|52383.5|52428.5|52421.5|52356.2|52349.2|192
1761893400000|2025-10-31 06:50:00|52388|52381|52388.9|52381.9|52415.1|52408.1|52370.4|52363.4|105
1761893700000|2025-10-31 06:55:00|52388.8|52381.8|52375.6|52368.6|52401.2|52394.2|52368.1|52361.1|45
1761894000000|2025-10-31 07:00:00|52373.1|52366.1|52396.5|52389.5|52464|52457|52355|52348|368
1761894300000|2025-10-31 07:05:00|52396.4|52389.4|52426.6|52419.6|52442.4|52435.4|52396.1|52389.1|60
1761894600000|2025-10-31 07:10:00|52429.1|52422.1|52429.7|52422.7|52454.9|52447.9|52416.2|52409.2|79
1761894900000|2025-10-31 07:15:00|52432.2|52425.2|52423.2|52416.2|52447.7|52440.7|52418.2|52411.2|60
1761895200000|2025-10-31 07:20:00|52425.7|52418.7|52392.1|52385.1|52428.5|52421.5|52391.4|52384.4|29
1761895500000|2025-10-31 07:25:00|52391.7|52384.7|52441.2|52434.2|52446.9|52439.9|52388.6|52381.6|33
1761895800000|2025-10-31 07:30:00|52443.7|52436.7|52441.3|52434.3|52448.5|52441.5|52416.2|52409.2|97
1761896100000|2025-10-31 07:35:00|52438.8|52431.8|52463.7|52456.7|52464.7|52457.7|52428.8|52421.8|34
1761896400000|2025-10-31 07:40:00|52463.6|52456.6|52483.9|52476.9|52525.8|52518.8|52463.6|52456.6|90
1761896700000|2025-10-31 07:45:00|52483.8|52476.8|52478.3|52471.3|52508|52501|52466.3|52459.3|86
1761897000000|2025-10-31 07:50:00|52480.8|52473.8|52486.6|52479.6|52492.6|52485.6|52470.1|52463.1|36
1761897300000|2025-10-31 07:55:00|52484.1|52477.1|52538.5|52531.5|52552.5|52545.5|52483.6|52476.6|157
1761897600000|2025-10-31 08:00:00|52536|52529|52566.8|52559.8|52603|52596|52528.5|52521.5|435
1761897900000|2025-10-31 08:05:00|52564.3|52557.3|52557.6|52550.6|52568.6|52561.6|52508.9|52501.9|155
1761898200000|2025-10-31 08:10:00|52555.1|52548.1|52511.2|52504.2|52566.7|52559.7|52503|52496|87
1761898500000|2025-10-31 08:15:00|52508.7|52501.7|52516.7|52509.7|52558.1|52551.1|52508.7|52501.7|56
1761898800000|2025-10-31 08:20:00|52519.2|52512.2|52532.2|52525.2|52532.2|52525.2|52498.1|52491.1|65
1761899100000|2025-10-31 08:25:00|52529.7|52522.7|52581.1|52574.1|52583.9|52576.9|52519.6|52512.6|232
1761899400000|2025-10-31 08:30:00|52583.6|52576.6|52571.2|52564.2|52588.8|52581.8|52561.1|52554.1|93
1761899700000|2025-10-31 08:35:00|52568.7|52561.7|52522.7|52515.7|52573.8|52566.8|52516.2|52509.2|57
1761900000000|2025-10-31 08:40:00|52523.4|52516.4|52507.8|52500.8|52533|52526|52504.7|52497.7|76
1761900300000|2025-10-31 08:45:00|52510.3|52503.3|52470.2|52463.2|52510.3|52503.3|52454.2|52447.2|113
1761900600000|2025-10-31 08:50:00|52469.9|52462.9|52505.1|52498.1|52505.1|52498.1|52457.5|52450.5|61
1761900900000|2025-10-31 08:55:00|52504.8|52497.8|52507.7|52500.7|52527.9|52520.9|52482|52475|55
1761901200000|2025-10-31 09:00:00|52510.2|52503.2|52490.2|52483.2|52541.2|52534.2|52487.6|52480.6|58
1761901500000|2025-10-31 09:05:00|52487.7|52480.7|52495.5|52488.5|52503.7|52496.7|52476.4|52469.4|11
1761901800000|2025-10-31 09:10:00|52494.9|52487.9|52486.2|52479.2|52509.2|52502.2|52486.2|52479.2|43
1761902100000|2025-10-31 09:15:00|52488.7|52481.7|52482.9|52475.9|52505.4|52498.4|52465.1|52458.1|72
1761902400000|2025-10-31 09:20:00|52480.4|52473.4|52454|52447|52491.1|52484.1|52450.6|52443.6|20
1761902700000|2025-10-31 09:25:00|52456.5|52449.5|52442.9|52435.9|52470.4|52463.4|52418.2|52411.2|34
1761903000000|2025-10-31 09:30:00|52445.4|52438.4|52412.1|52405.1|52449.6|52442.6|52403.7|52396.7|36
1761903300000|2025-10-31 09:35:00|52411.5|52404.5|52397.1|52390.1|52422.8|52415.8|52387.4|52380.4|59
1761903600000|2025-10-31 09:40:00|52399.6|52392.6|52405.2|52398.2|52422.7|52415.7|52394.9|52387.9|43
1761903900000|2025-10-31 09:45:00|52402.7|52395.7|52425.2|52418.2|52430.5|52423.5|52394.7|52387.7|13
1761904200000|2025-10-31 09:50:00|52422.7|52415.7|52424.9|52417.9|52445|52438|52417.1|52410.1|55
1761904500000|2025-10-31 09:55:00|52422.4|52415.4|52416.6|52409.6|52433|52426|52405.1|52398.1|8
1761904800000|2025-10-31 10:00:00|52414.1|52407.1|52408.8|52401.8|52425.3|52418.3|52396.4|52389.4|27
1761905100000|2025-10-31 10:05:00|52411.3|52404.3|52417.8|52410.8|52422.8|52415.8|52386.1|52379.1|17
1761905400000|2025-10-31 10:10:00|52415.3|52408.3|52411.2|52404.2|52434.2|52427.2|52408.7|52401.7|14
1761905700000|2025-10-31 10:15:00|52411.1|52404.1|52413.9|52406.9|52424.3|52417.3|52391.7|52384.7|14
1761906000000|2025-10-31 10:20:00|52413.2|52406.2|52423.1|52416.1|52437.6|52430.6|52409.9|52402.9|42
1761906300000|2025-10-31 10:25:00|52418.1|52411.1|52412.6|52405.6|52421.4|52414.4|52389|52382|117
1761906600000|2025-10-31 10:30:00|52410.1|52403.1|52414.7|52407.7|52439.1|52432.1|52398.8|52391.8|21
1761906900000|2025-10-31 10:35:00|52415|52408|52419.7|52412.7|52424.1|52417.1|52387.9|52380.9|21
1761907200000|2025-10-31 10:40:00|52417.2|52410.2|52425.1|52418.1|52450.4|52443.4|52416.4|52409.4|32
1761907500000|2025-10-31 10:45:00|52425.2|52418.2|52439.5|52432.5|52442.4|52435.4|52417.4|52410.4|35
1761907800000|2025-10-31 10:50:00|52437|52430|52439.3|52432.3|52467.5|52460.5|52433.3|52426.3|32
1761908100000|2025-10-31 10:55:00|52439.9|52432.9|52409.4|52402.4|52440.4|52433.4|52409.4|52402.4|27
1761908400000|2025-10-31 11:00:00|52411.9|52404.9|52366.5|52359.5|52412.9|52405.9|52336.3|52329.3|158
1761908700000|2025-10-31 11:05:00|52369|52362|52407.1|52400.1|52409.6|52402.6|52366.5|52359.5|25
1761909000000|2025-10-31 11:10:00|52409.6|52402.6|52388|52381|52411.4|52404.4|52371.9|52364.9|24
1761909300000|2025-10-31 11:15:00|52385.5|52378.5|52410.5|52403.5|52411.8|52404.8|52375.4|52368.4|59
1761909600000|2025-10-31 11:20:00|52409.9|52402.9|52448|52441|52454.6|52447.6|52409.9|52402.9|65
1761909900000|2025-10-31 11:25:00|52450.5|52443.5|52505.2|52498.2|52513|52506|52450.5|52443.5|131
1761910200000|2025-10-31 11:30:00|52505.3|52498.3|52508.5|52501.5|52516.1|52509.1|52496.1|52489.1|127
1761910500000|2025-10-31 11:35:00|52511|52504|52513.6|52506.6|52531.2|52524.2|52508.5|52501.5|72
1761910800000|2025-10-31 11:40:00|52513.5|52506.5|52518.6|52511.6|52519.9|52512.9|52483.6|52476.6|56
1761911100000|2025-10-31 11:45:00|52517.6|52510.6|52545.6|52538.6|52551.7|52544.7|52517.6|52510.6|79
1761911400000|2025-10-31 11:50:00|52545.3|52538.3|52569.6|52562.6|52586.9|52579.9|52545.3|52538.3|102
1761911700000|2025-10-31 11:55:00|52569.2|52562.2|52564.9|52557.9|52570.1|52563.1|52548.5|52541.5|36
1761912000000|2025-10-31 12:00:00|52562.4|52555.4|52551.1|52544.1|52584.9|52577.9|52548.8|52541.8|72
1761912300000|2025-10-31 12:05:00|52548.6|52541.6|52549.9|52542.9|52572.6|52565.6|52533.6|52526.6|76
1761912600000|2025-10-31 12:10:00|52544.9|52537.9|52576.5|52569.5|52579|52572|52538.8|52531.8|44
1761912900000|2025-10-31 12:15:00|52581.5|52574.5|52639.3|52632.3|52644.3|52637.3|52579|52572|200
1761913200000|2025-10-31 12:20:00|52636.8|52629.8|52614.6|52607.6|52644.2|52637.2|52613.5|52606.5|112
1761913500000|2025-10-31 12:25:00|52617.1|52610.1|52613.8|52606.8|52621.2|52614.2|52598.7|52591.7|43
1761913800000|2025-10-31 12:30:00|52611.3|52604.3|52588.6|52581.6|52616.2|52609.2|52579|52572|85
1761914100000|2025-10-31 12:35:00|52586.1|52579.1|52540.1|52533.1|52596.5|52589.5|52493.7|52486.7|250
1761914400000|2025-10-31 12:40:00|52537.6|52530.6|52489.9|52482.9|52537.6|52530.6|52464.8|52457.8|208
1761914700000|2025-10-31 12:45:00|52489.5|52482.5|52492.5|52485.5|52522.1|52515.1|52472.8|52465.8|40
1761915000000|2025-10-31 12:50:00|52490|52483|52485.3|52478.3|52509.7|52502.7|52472.6|52465.6|18
1761915300000|2025-10-31 12:55:00|52482.8|52475.8|52456.3|52449.3|52489.6|52482.6|52437.8|52430.8|89
1761915600000|2025-10-31 13:00:00|52453.8|52446.8|52469.9|52462.9|52487.8|52480.8|52448.8|52441.8|26
1761915900000|2025-10-31 13:05:00|52467.4|52460.4|52430.4|52423.4|52470.5|52463.5|52424|52417|19
1761916200000|2025-10-31 13:10:00|52432.9|52425.9|52452.5|52445.5|52465.3|52458.3|52428.5|52421.5|25
1761916500000|2025-10-31 13:15:00|52450|52443|52463.8|52456.8|52479.2|52472.2|52440.4|52433.4|23
1761916800000|2025-10-31 13:20:00|52466.3|52459.3|52440.2|52433.2|52474.1|52467.1|52435.4|52428.4|16
1761917100000|2025-10-31 13:25:00|52442.7|52435.7|52442.7|52435.7|52444.9|52437.9|52417.9|52410.9|31
1761917400000|2025-10-31 13:30:00|52440.2|52433.2|52436.1|52429.1|52454.9|52447.9|52393.5|52386.5|299
1761917700000|2025-10-31 13:35:00|52433.6|52426.6|52479|52472|52499.9|52492.9|52433.6|52426.6|100
1761918000000|2025-10-31 13:40:00|52476.5|52469.5|52403.8|52396.8|52479.2|52472.2|52387|52380|111
1761918300000|2025-10-31 13:45:00|52401.3|52394.3|52417.3|52410.3|52446.4|52439.4|52372.8|52365.8|169
1761918600000|2025-10-31 13:50:00|52419.8|52412.8|52416.9|52409.9|52454.2|52447.2|52385.5|52378.5|178
1761918900000|2025-10-31 13:55:00|52419.4|52412.4|52393.8|52386.8|52422.8|52415.8|52357.3|52350.3|92
1761919200000|2025-10-31 14:00:00|52396.3|52389.3|52322.1|52315.1|52411.9|52404.9|52315.9|52308.9|92
1761919500000|2025-10-31 14:05:00|52321.4|52314.4|52418.6|52411.6|52455.2|52448.2|52319.3|52312.3|128
1761919800000|2025-10-31 14:10:00|52421.1|52414.1|52397|52390|52449|52442|52378.1|52371.1|131
1761920100000|2025-10-31 14:15:00|52394.5|52387.5|52435.9|52428.9|52444.2|52437.2|52389.9|52382.9|78
1761920400000|2025-10-31 14:20:00|52438.4|52431.4|52388.3|52381.3|52438.4|52431.4|52325|52318|145
1761920700000|2025-10-31 14:25:00|52390.8|52383.8|52372.9|52365.9|52394.9|52387.9|52355.3|52348.3|57
1761921000000|2025-10-31 14:30:00|52370.4|52363.4|52404.8|52397.8|52423|52416|52360.4|52353.4|93
1761921300000|2025-10-31 14:35:00|52405.7|52398.7|52422.3|52415.3|52447.3|52440.3|52405.7|52398.7|38
1761921600000|2025-10-31 14:40:00|52427.3|52420.3|52454|52447|52464.2|52457.2|52403.9|52396.9|47
1761921900000|2025-10-31 14:45:00|52456.5|52449.5|52461|52454|52498.5|52491.5|52453.9|52446.9|81
1761922200000|2025-10-31 14:50:00|52458.5|52451.5|52478.7|52471.7|52484.3|52477.3|52448.5|52441.5|63
1761922500000|2025-10-31 14:55:00|52476.2|52469.2|52476|52469|52485.3|52478.3|52446.5|52439.5|58
1761922800000|2025-10-31 15:00:00|52478.5|52471.5|52449.3|52442.3|52488.3|52481.3|52445.8|52438.8|85
1761923100000|2025-10-31 15:05:00|52446.8|52439.8|52439.9|52432.9|52459.2|52452.2|52424.3|52417.3|40
1761923400000|2025-10-31 15:10:00|52437.4|52430.4|52439.3|52432.3|52447.8|52440.8|52419|52412|50
1761923700000|2025-10-31 15:15:00|52441.8|52434.8|52478.8|52471.8|52478.9|52471.9|52432.1|52425.1|47
1761924000000|2025-10-31 15:20:00|52478.7|52471.7|52446.7|52439.7|52478.7|52471.7|52434.5|52427.5|43
1761924300000|2025-10-31 15:25:00|52444.2|52437.2|52417.8|52410.8|52446.7|52439.7|52409.4|52402.4|33
1761924600000|2025-10-31 15:30:00|52420.3|52413.3|52449|52442|52458.9|52451.9|52408.1|52401.1|62
1761924900000|2025-10-31 15:35:00|52446.5|52439.5|52420.3|52413.3|52449|52442|52404|52397|110
1761925200000|2025-10-31 15:40:00|52417.8|52410.8|52467.2|52460.2|52470.3|52463.3|52375.1|52368.1|531
1761925500000|2025-10-31 15:45:00|52469.7|52462.7|52375.3|52368.3|52502|52495|52370.4|52363.4|594
1761925800000|2025-10-31 15:50:00|52375.4|52368.4|52370.4|52363.4|52410.4|52403.4|52355.3|52348.3|86
1761926100000|2025-10-31 15:55:00|52367.9|52360.9|52345.4|52338.4|52383.5|52376.5|52340.3|52333.3|66
1761926400000|2025-10-31 16:00:00|52342.9|52335.9|52307|52300|52343|52336|52265.4|52258.4|465
1761926700000|2025-10-31 16:05:00|52309.5|52302.5|52305.3|52298.3|52357.3|52350.3|52302.5|52295.5|57
1761927000000|2025-10-31 16:10:00|52302.8|52295.8|52322.2|52315.2|52334.6|52327.6|52284.8|52277.8|122
1761927300000|2025-10-31 16:15:00|52324.7|52317.7|52275.1|52268.1|52324.7|52317.7|52272.6|52265.6|81
1761927600000|2025-10-31 16:20:00|52275.8|52268.8|52324.4|52317.4|52327.2|52320.2|52265|52258|107
1761927900000|2025-10-31 16:25:00|52326.9|52319.9|52293.4|52286.4|52336.4|52329.4|52289.3|52282.3|111
1761928200000|2025-10-31 16:30:00|52290.9|52283.9|52310.5|52303.5|52347.5|52340.5|52288.4|52281.4|133
1761928500000|2025-10-31 16:35:00|52308|52301|52287.9|52280.9|52332.8|52325.8|52287.9|52280.9|78
1761928800000|2025-10-31 16:40:00|52290.4|52283.4|52232|52225|52292.9|52285.9|52206|52199|253
1761929100000|2025-10-31 16:45:00|52234.5|52227.5|52232.9|52225.9|52246.7|52239.7|52195.3|52188.3|226
1761929400000|2025-10-31 16:50:00|52230.4|52223.4|52174.3|52167.3|52230.4|52223.4|52164|52157|181
1761929700000|2025-10-31 16:55:00|52174.8|52167.8|52164|52157|52205.4|52198.4|52145.4|52138.4|105
1761930000000|2025-10-31 17:00:00|52159|52152|52132.9|52125.9|52172.7|52165.7|52120.5|52113.5|78
1761930300000|2025-10-31 17:05:00|52130.4|52123.4|52175.9|52168.9|52178.3|52171.3|52110.1|52103.1|85
1761930600000|2025-10-31 17:10:00|52173.4|52166.4|52134.5|52127.5|52190.7|52183.7|52121.3|52114.3|126
1761930900000|2025-10-31 17:15:00|52132|52125|52124.8|52117.8|52159.8|52152.8|52111.8|52104.8|132
1761931200000|2025-10-31 17:20:00|52127.3|52120.3|52107.5|52100.5|52145.2|52138.2|52087.9|52080.9|311
1761931500000|2025-10-31 17:25:00|52107.4|52100.4|52103.8|52096.8|52142|52135|52090.1|52083.1|76
1761931800000|2025-10-31 17:30:00|52106.3|52099.3|52107.9|52100.9|52157.3|52150.3|52099.1|52092.1|105
1761932100000|2025-10-31 17:35:00|52110.4|52103.4|52120.3|52113.3|52125.4|52118.4|52061.2|52054.2|139
1761932400000|2025-10-31 17:40:00|52122.8|52115.8|52140.4|52133.4|52150.3|52143.3|52099.8|52092.8|48
1761932700000|2025-10-31 17:45:00|52141.3|52134.3|52179|52172|52180|52173|52140.7|52133.7|61
1761933000000|2025-10-31 17:50:00|52179.3|52172.3|52183.3|52176.3|52206.2|52199.2|52171.1|52164.1|85
1761933300000|2025-10-31 17:55:00|52180.8|52173.8|52171.3|52164.3|52184.5|52177.5|52150.2|52143.2|39
1761933600000|2025-10-31 18:00:00|52168.8|52161.8|52208.4|52201.4|52217.6|52210.6|52168.8|52161.8|76
1761933900000|2025-10-31 18:05:00|52210.9|52203.9|52212.7|52205.7|52230.3|52223.3|52190.8|52183.8|30
1761934200000|2025-10-31 18:10:00|52215.2|52208.2|52231|52224|52247.9|52240.9|52205.2|52198.2|57
1761934500000|2025-10-31 18:15:00|52233.5|52226.5|52226.5|52219.5|52241|52234|52211.9|52204.9|52
1761934800000|2025-10-31 18:20:00|52224|52217|52253.9|52246.9|52259.2|52252.2|52219|52212|63
1761935100000|2025-10-31 18:25:00|52256.4|52249.4|52265.5|52258.5|52265.5|52258.5|52249.1|52242.1|66
1761935400000|2025-10-31 18:30:00|52263|52256|52249.3|52242.3|52270.5|52263.5|52246.8|52239.8|82
1761935700000|2025-10-31 18:35:00|52246.8|52239.8|52266.4|52259.4|52266.4|52259.4|52235.4|52228.4|66
1761936000000|2025-10-31 18:40:00|52268.9|52261.9|52255.3|52248.3|52268.9|52261.9|52242.3|52235.3|46
1761936300000|2025-10-31 18:45:00|52252.8|52245.8|52229.6|52222.6|52255.3|52248.3|52224.7|52217.7|36
1761936600000|2025-10-31 18:50:00|52232.1|52225.1|52205|52198|52238.8|52231.8|52201.8|52194.8|59
1761936900000|2025-10-31 18:55:00|52207.5|52200.5|52253.8|52246.8|52261.4|52254.4|52197.5|52190.5|52
1761937200000|2025-10-31 19:00:00|52248.8|52241.8|52239.2|52232.2|52256.8|52249.8|52219.3|52212.3|103
1761937500000|2025-10-31 19:05:00|52241.7|52234.7|52247.4|52240.4|52260.4|52253.4|52240.7|52233.7|43
1761937800000|2025-10-31 19:10:00|52249.9|52242.9|52271.6|52264.6|52276.8|52269.8|52249.9|52242.9|66
1761938100000|2025-10-31 19:15:00|52271.5|52264.5|52288.8|52281.8|52294.3|52287.3|52251.7|52244.7|113
1761938400000|2025-10-31 19:20:00|52287.9|52280.9|52316.8|52309.8|52319.9|52312.9|52278.6|52271.6|134
1761938700000|2025-10-31 19:25:00|52319.3|52312.3|52348.8|52341.8|52353.9|52346.9|52309|52302|150
1761939000000|2025-10-31 19:30:00|52351.3|52344.3|52353.8|52346.8|52362.3|52355.3|52330.6|52323.6|69
1761939300000|2025-10-31 19:35:00|52351.3|52344.3|52323.6|52316.6|52356.3|52349.3|52321.4|52314.4|32
1761939600000|2025-10-31 19:40:00|52323|52316|52348.6|52341.6|52356.7|52349.7|52320.1|52313.1|92
1761939900000|2025-10-31 19:45:00|52346.1|52339.1|52312.7|52305.7|52348.6|52341.6|52309.4|52302.4|74
1761940200000|2025-10-31 19:50:00|52315.2|52308.2|52319.5|52312.5|52356.8|52349.8|52314.8|52307.8|201
1761940500000|2025-10-31 19:55:00|52312|52305|52265.4|52258.4|52320.5|52313.5|52262.9|52255.9|357
1761940800000|2025-10-31 20:00:00|52260.4|52253.4|52215.1|52208.1|52275.4|52268.4|52210.1|52203.1|126
1761941100000|2025-10-31 20:05:00|52212.6|52205.6|52217.7|52210.7|52219.6|52212.6|52199.2|52192.2|65
1761941400000|2025-10-31 20:10:00|52220.2|52213.2|52247.5|52240.5|52252.4|52245.4|52217.8|52210.8|11
1761941700000|2025-10-31 20:15:00|52250|52243|52245.3|52238.3|52255.4|52248.4|52245.2|52238.2|29
1761942000000|2025-10-31 20:20:00|52240.3|52233.3|52236.1|52229.1|52242.6|52235.6|52223.6|52216.6|6
1761942300000|2025-10-31 20:25:00|52233.6|52226.6|52231.7|52224.7|52236.1|52229.1|52226.1|52219.1|2
1761942900000|2025-10-31 20:35:00|52251.8|52244.8|52251.8|52244.8|52254.3|52247.3|52246.8|52239.8|3
1761943200000|2025-10-31 20:40:00|52254.3|52247.3|52259.3|52252.3|52261.8|52254.8|52254.3|52247.3|6
1761943500000|2025-10-31 20:45:00|52261.8|52254.8|52245.6|52238.6|52261.8|52254.8|52245.6|52238.6|15
1761943800000|2025-10-31 20:50:00|52243.1|52236.1|52243.6|52236.6|52251.9|52244.9|52240.6|52233.6|1
1761944400000|2025-10-31 21:00:00|52271.8|52241.8|52271.8|52241.8|52271.8|52241.8|52271.8|52241.8|0
1762124400000|2025-11-02 23:00:00|52341.3|52326.3|52436.8|52421.8|52438.1|52423.1|52328.4|52313.4|74
1762124700000|2025-11-02 23:05:00|52437.8|52422.8|52511|52496|52516|52501|52431.8|52416.8|44
1762125000000|2025-11-02 23:10:00|52510.9|52495.9|52499.3|52484.3|52528.7|52513.7|52499.3|52484.3|42
1762125300000|2025-11-02 23:15:00|52499.9|52484.9|52531|52516|52559.8|52544.8|52499.9|52484.9|17
1762125600000|2025-11-02 23:20:00|52528.5|52513.5|52491.2|52476.2|52558.8|52543.8|52491|52476|48
1762125900000|2025-11-02 23:25:00|52491.1|52476.1|52424.2|52409.2|52491.1|52476.1|52405.3|52390.3|87
1762126200000|2025-11-02 23:30:00|52421.7|52406.7|52483.8|52476.8|52527|52520|52344.3|52337.3|7050
1762126500000|2025-11-02 23:35:00|52481.3|52474.3|52431.2|52424.2|52493.5|52486.5|52388.4|52381.4|84
1762126800000|2025-11-02 23:40:00|52433.7|52426.7|52427.3|52420.3|52486|52479|52379.9|52372.9|180
1762127100000|2025-11-02 23:45:00|52426.5|52419.5|52452.3|52445.3|52484.3|52477.3|52407.8|52400.8|144
1762127400000|2025-11-02 23:50:00|52454.8|52447.8|52432.3|52425.3|52481.3|52474.3|52429.3|52422.3|59
1762127700000|2025-11-02 23:55:00|52432.4|52425.4|52394.5|52387.5|52444.5|52437.5|52394.5|52387.5|39
1762128000000|2025-11-03 00:00:00|52391.8|52384.8|52397.8|52390.8|52419.8|52412.8|52376.2|52369.2|97
1762128300000|2025-11-03 00:05:00|52395.3|52388.3|52409.3|52402.3|52425.5|52418.5|52394.5|52387.5|33
1762128600000|2025-11-03 00:10:00|52411.8|52404.8|52352.6|52345.6|52418.9|52411.9|52333.7|52326.7|73
1762128900000|2025-11-03 00:15:00|52351.7|52344.7|52359.3|52352.3|52380.3|52373.3|52341.3|52334.3|37
1762129200000|2025-11-03 00:20:00|52358.9|52351.9|52367.9|52360.9|52383.3|52376.3|52347.4|52340.4|51
1762129500000|2025-11-03 00:25:00|52365.4|52358.4|52347.3|52340.3|52368.5|52361.5|52314.3|52307.3|28
1762129800000|2025-11-03 00:30:00|52346.8|52339.8|52293.4|52286.4|52357.6|52350.6|52293.4|52286.4|45
1762130100000|2025-11-03 00:35:00|52293.5|52286.5|52314.9|52307.9|52314.9|52307.9|52274|52267|41
1762130400000|2025-11-03 00:40:00|52312.4|52305.4|52285.1|52278.1|52313.3|52306.3|52284.7|52277.7|13
1762130700000|2025-11-03 00:45:00|52287.6|52280.6|52256.3|52249.3|52302.8|52295.8|52256.3|52249.3|68
1762131000000|2025-11-03 00:50:00|52255.2|52248.2|52273.3|52266.3|52288.9|52281.9|52233.7|52226.7|79
1762131300000|2025-11-03 00:55:00|52270.8|52263.8|52294.6|52287.6|52297.6|52290.6|52255.4|52248.4|21
1762131600000|2025-11-03 01:00:00|52294.8|52287.8|52269.4|52262.4|52297.3|52290.3|52268.5|52261.5|40
1762131900000|2025-11-03 01:05:00|52271.9|52264.9|52234.5|52227.5|52271.9|52264.9|52223.5|52216.5|77
1762132200000|2025-11-03 01:10:00|52232|52225|52239.9|52232.9|52252.7|52245.7|52232|52225|13
1762132500000|2025-11-03 01:15:00|52242.4|52235.4|52268.6|52261.6|52282.6|52275.6|52242|52235|30
1762132800000|2025-11-03 01:20:00|52271.1|52264.1|52249.7|52242.7|52284.6|52277.6|52239.2|52232.2|19
1762133100000|2025-11-03 01:25:00|52252.2|52245.2|52278.4|52271.4|52278.4|52271.4|52245|52238|22
1762133400000|2025-11-03 01:30:00|52280.9|52273.9|52258.2|52251.2|52283.4|52276.4|52251.5|52244.5|43
1762133700000|2025-11-03 01:35:00|52255.7|52248.7|52216|52209|52258|52251|52213.9|52206.9|38
1762134000000|2025-11-03 01:40:00|52218.5|52211.5|52239.6|52232.6|52249.8|52242.8|52198.4|52191.4|26
1762134300000|2025-11-03 01:45:00|52242.1|52235.1|52252.2|52245.2|52252.2|52245.2|52223.8|52216.8|30
1762134600000|2025-11-03 01:50:00|52249.7|52242.7|52236.5|52229.5|52257.2|52250.2|52231.4|52224.4|31
1762134900000|2025-11-03 01:55:00|52234|52227|52237.1|52230.1|52241.9|52234.9|52225.5|52218.5|59
1762135200000|2025-11-03 02:00:00|52234.6|52227.6|52213.5|52206.5|52239.8|52232.8|52211|52204|65
1762135500000|2025-11-03 02:05:00|52214.1|52207.1|52177.8|52170.8|52227.5|52220.5|52177.8|52170.8|59
1762135800000|2025-11-03 02:10:00|52175.3|52168.3|52207|52200|52210.1|52203.1|52158.4|52151.4|99
1762136100000|2025-11-03 02:15:00|52207.2|52200.2|52229.7|52222.7|52229.7|52222.7|52201|52194|23
1762136400000|2025-11-03 02:20:00|52230.5|52223.5|52239.8|52232.8|52268.3|52261.3|52230|52223|44
1762136700000|2025-11-03 02:25:00|52237.3|52230.3|52221|52214|52249.1|52242.1|52220.8|52213.8|26
1762137000000|2025-11-03 02:30:00|52220.2|52213.2|52199.8|52192.8|52220.2|52213.2|52186|52179|34
1762137300000|2025-11-03 02:35:00|52197.3|52190.3|52179.9|52172.9|52208|52201|52169.7|52162.7|24
1762137600000|2025-11-03 02:40:00|52182.4|52175.4|52201.1|52194.1|52207.5|52200.5|52174.7|52167.7|8
1762137900000|2025-11-03 02:45:00|52198.6|52191.6|52221.4|52214.4|52226.3|52219.3|52192.7|52185.7|14
1762138200000|2025-11-03 02:50:00|52218.9|52211.9|52232.2|52225.2|52234.7|52227.7|52218.5|52211.5|27
1762138500000|2025-11-03 02:55:00|52232.5|52225.5|52215.1|52208.1|52234.8|52227.8|52203.5|52196.5|13
1762138800000|2025-11-03 03:00:00|52217.6|52210.6|52197.4|52190.4|52225.2|52218.2|52194.9|52187.9|20
1762139100000|2025-11-03 03:05:00|52194.9|52187.9|52205.3|52198.3|52215.6|52208.6|52192.2|52185.2|10
1762139400000|2025-11-03 03:10:00|52202.8|52195.8|52194.4|52187.4|52205.3|52198.3|52182.7|52175.7|24
1762139700000|2025-11-03 03:15:00|52196.9|52189.9|52186.2|52179.2|52209.4|52202.4|52185.4|52178.4|44
1762140000000|2025-11-03 03:20:00|52188.7|52181.7|52149|52142|52188.7|52181.7|52142|52135|24
1762140300000|2025-11-03 03:25:00|52151.5|52144.5|52168.7|52161.7|52172.4|52165.4|52143.8|52136.8|19
1762140600000|2025-11-03 03:30:00|52166.2|52159.2|52172.7|52165.7|52187.5|52180.5|52155.7|52148.7|35
1762140900000|2025-11-03 03:35:00|52175.2|52168.2|52192.1|52185.1|52197.4|52190.4|52172|52165|9
1762141200000|2025-11-03 03:40:00|52194.6|52187.6|52196|52189|52208.2|52201.2|52186.8|52179.8|31
1762141500000|2025-11-03 03:45:00|52193.5|52186.5|52201.3|52194.3|52203.8|52196.8|52171.7|52164.7|12
1762141800000|2025-11-03 03:50:00|52201.5|52194.5|52227.5|52220.5|52227.8|52220.8|52201.5|52194.5|15
1762142100000|2025-11-03 03:55:00|52230|52223|52244.9|52237.9|52251.9|52244.9|52223.5|52216.5|51
1762142400000|2025-11-03 04:00:00|52247.4|52240.4|52199.9|52192.9|52253.3|52246.3|52196.7|52189.7|63
1762142700000|2025-11-03 04:05:00|52202.4|52195.4|52222.8|52215.8|52234.2|52227.2|52198.3|52191.3|29
1762143000000|2025-11-03 04:10:00|52225.3|52218.3|52234.9|52227.9|52235.1|52228.1|52216.2|52209.2|12
1762143300000|2025-11-03 04:15:00|52232.4|52225.4|52237.9|52230.9|52245.3|52238.3|52231.8|52224.8|8
1762143600000|2025-11-03 04:20:00|52238.3|52231.3|52270.3|52263.3|52270.3|52263.3|52234.9|52227.9|23
1762143900000|2025-11-03 04:25:00|52270.2|52263.2|52261.5|52254.5|52290.3|52283.3|52261.5|52254.5|23
1762144200000|2025-11-03 04:30:00|52259|52252|52270.7|52263.7|52276.5|52269.5|52241.7|52234.7|17
1762144500000|2025-11-03 04:35:00|52270|52263|52291.4|52284.4|52296.1|52289.1|52263.8|52256.8|13
1762144800000|2025-11-03 04:40:00|52291.8|52284.8|52272.3|52265.3|52305.6|52298.6|52264.7|52257.7|38
1762145100000|2025-11-03 04:45:00|52272.5|52265.5|52267.5|52260.5|52280|52273|52243.9|52236.9|21
1762145400000|2025-11-03 04:50:00|52270|52263|52277.2|52270.2|52281.1|52274.1|52266.4|52259.4|18
1762145700000|2025-11-03 04:55:00|52276.8|52269.8|52280.6|52273.6|52283.1|52276.1|52263.5|52256.5|12
1762146000000|2025-11-03 05:00:00|52281.4|52274.4|52300.4|52293.4|52302.2|52295.2|52275.8|52268.8|13
1762146300000|2025-11-03 05:05:00|52297.9|52290.9|52298.3|52291.3|52306.2|52299.2|52284.5|52277.5|23
1762146600000|2025-11-03 05:10:00|52300.8|52293.8|52276|52269|52300.8|52293.8|52271.4|52264.4|17
1762146900000|2025-11-03 05:15:00|52273.5|52266.5|52252.2|52245.2|52281.8|52274.8|52241.2|52234.2|26
1762147200000|2025-11-03 05:20:00|52251.9|52244.9|52261|52254|52263.5|52256.5|52236.6|52229.6|26
1762147500000|2025-11-03 05:25:00|52263.5|52256.5|52306.8|52299.8|52309.3|52302.3|52263.5|52256.5|23
1762147800000|2025-11-03 05:30:00|52304.3|52297.3|52293.5|52286.5|52311.8|52304.8|52288.5|52281.5|29
1762148100000|2025-11-03 05:35:00|52291|52284|52317|52310|52331.7|52324.7|52286.1|52279.1|51
1762148400000|2025-11-03 05:40:00|52317.7|52310.7|52336|52329|52342.6|52335.6|52305.5|52298.5|34
1762148700000|2025-11-03 05:45:00|52333.5|52326.5|52321.7|52314.7|52334.7|52327.7|52313.7|52306.7|59
1762149000000|2025-11-03 05:50:00|52324.2|52317.2|52306.2|52299.2|52324.2|52317.2|52303.6|52296.6|32
1762149300000|2025-11-03 05:55:00|52303.7|52296.7|52316|52309|52318.3|52311.3|52294|52287|27
1762149600000|2025-11-03 06:00:00|52316.2|52309.2|52355.9|52348.9|52361.7|52354.7|52316.2|52309.2|113
1762149900000|2025-11-03 06:05:00|52355|52348|52315.9|52308.9|52355|52348|52313.8|52306.8|67
1762150200000|2025-11-03 06:10:00|52313.4|52306.4|52297.7|52290.7|52315.9|52308.9|52291.1|52284.1|63
1762150500000|2025-11-03 06:15:00|52300.2|52293.2|52296.6|52289.6|52307.6|52300.6|52290.7|52283.7|24
1762150800000|2025-11-03 06:20:00|52296.4|52289.4|52264.3|52257.3|52296.7|52289.7|52256|52249|55
1762151100000|2025-11-03 06:25:00|52261.8|52254.8|52272.2|52265.2|52277.5|52270.5|52239|52232|81
1762151400000|2025-11-03 06:30:00|52269.7|52262.7|52275.3|52268.3|52279.9|52272.9|52242.2|52235.2|62
1762151700000|2025-11-03 06:35:00|52272.8|52265.8|52269|52262|52290.1|52283.1|52266.5|52259.5|23
1762152000000|2025-11-03 06:40:00|52271.5|52264.5|52257.5|52250.5|52271.5|52264.5|52250.4|52243.4|24
1762152300000|2025-11-03 06:45:00|52260|52253|52271.3|52264.3|52272.3|52265.3|52244.2|52237.2|30
1762152600000|2025-11-03 06:50:00|52270.4|52263.4|52276.1|52269.1|52300.3|52293.3|52270.3|52263.3|19
1762152900000|2025-11-03 06:55:00|52276.7|52269.7|52272.7|52265.7|52282.6|52275.6|52272.7|52265.7|1
1762153200000|2025-11-03 07:00:00|52274|52267|52253.7|52246.7|52290.2|52283.2|52250.7|52243.7|39
1762153500000|2025-11-03 07:05:00|52251.2|52244.2|52233.6|52226.6|52257.4|52250.4|52219.2|52212.2|55
1762153800000|2025-11-03 07:10:00|52234.1|52227.1|52201.9|52194.9|52234.1|52227.1|52191.4|52184.4|95
1762154100000|2025-11-03 07:15:00|52199.4|52192.4|52241.3|52234.3|52248.9|52241.9|52193.7|52186.7|36
1762154400000|2025-11-03 07:20:00|52238.8|52231.8|52261.8|52254.8|52278.9|52271.9|52232.1|52225.1|41
1762154700000|2025-11-03 07:25:00|52260.9|52253.9|52265.5|52258.5|52282.6|52275.6|52248.1|52241.1|21
1762155000000|2025-11-03 07:30:00|52255.5|52248.5|52251.9|52244.9|52272.4|52265.4|52251.9|52244.9|25
1762155300000|2025-11-03 07:35:00|52249.4|52242.4|52248.8|52241.8|52254|52247|52223.4|52216.4|41
1762155600000|2025-11-03 07:40:00|52249.4|52242.4|52233.4|52226.4|52256|52249|52230|52223|17
1762155900000|2025-11-03 07:45:00|52235.9|52228.9|52235.1|52228.1|52243.1|52236.1|52212.8|52205.8|20
1762156200000|2025-11-03 07:50:00|52232.6|52225.6|52233.7|52226.7|52250.6|52243.6|52220.4|52213.4|10
1762156500000|2025-11-03 07:55:00|52236.2|52229.2|52218.6|52211.6|52240.6|52233.6|52217.4|52210.4|47
1762156800000|2025-11-03 08:00:00|52221.1|52214.1|52236.8|52229.8|52240|52233|52194.3|52187.3|172
1762157100000|2025-11-03 08:05:00|52239.3|52232.3|52251.6|52244.6|52276|52269|52236.2|52229.2|34
1762157400000|2025-11-03 08:10:00|52249.1|52242.1|52291.7|52284.7|52307.6|52300.6|52235.6|52228.6|57
1762157700000|2025-11-03 08:15:00|52296.7|52289.7|52269|52262|52307.1|52300.1|52260.7|52253.7|41
1762158000000|2025-11-03 08:20:00|52266.5|52259.5|52288.8|52281.8|52294.6|52287.6|52250.2|52243.2|35
1762158300000|2025-11-03 08:25:00|52286.3|52279.3|52302.6|52295.6|52305.3|52298.3|52277.9|52270.9|46
1762158600000|2025-11-03 08:30:00|52300.1|52293.1|52280.6|52273.6|52313.3|52306.3|52276.5|52269.5|27
1762158900000|2025-11-03 08:35:00|52278.1|52271.1|52287.4|52280.4|52301.1|52294.1|52271.8|52264.8|23
1762159200000|2025-11-03 08:40:00|52282.4|52275.4|52328.6|52321.6|52330.7|52323.7|52282.4|52275.4|72
1762159500000|2025-11-03 08:45:00|52333.6|52326.6|52345.1|52338.1|52348|52341|52320.8|52313.8|54
1762159800000|2025-11-03 08:50:00|52344.7|52337.7|52372.1|52365.1|52384.7|52377.7|52341.4|52334.4|78
1762160100000|2025-11-03 08:55:00|52369.6|52362.6|52331.7|52324.7|52371|52364|52326.2|52319.2|31
1762160400000|2025-11-03 09:00:00|52334.2|52327.2|52358.5|52351.5|52358.5|52351.5|52323.5|52316.5|25
1762160700000|2025-11-03 09:05:00|52361|52354|52397.2|52390.2|52400|52393|52361|52354|39
1762161000000|2025-11-03 09:10:00|52397.4|52390.4|52392.7|52385.7|52400.3|52393.3|52368.6|52361.6|42
1762161300000|2025-11-03 09:15:00|52395.2|52388.2|52407.4|52400.4|52412.8|52405.8|52376|52369|26
1762161600000|2025-11-03 09:20:00|52404.9|52397.9|52414.8|52407.8|52426.3|52419.3|52391.5|52384.5|95
1762161900000|2025-11-03 09:25:00|52412.3|52405.3|52425.2|52418.2|52439.1|52432.1|52411.8|52404.8|37
1762162200000|2025-11-03 09:30:00|52427.7|52420.7|52405.9|52398.9|52450.3|52443.3|52400.9|52393.9|53
1762162500000|2025-11-03 09:35:00|52408.4|52401.4|52406.6|52399.6|52420.9|52413.9|52398.4|52391.4|28
1762162800000|2025-11-03 09:40:00|52411.6|52404.6|52416.1|52409.1|52438.5|52431.5|52408|52401|64
1762163100000|2025-11-03 09:45:00|52418.6|52411.6|52411.3|52404.3|52418.7|52411.7|52394.4|52387.4|20
1762163400000|2025-11-03 09:50:00|52413.8|52406.8|52395.1|52388.1|52416.3|52409.3|52386.3|52379.3|16
1762163700000|2025-11-03 09:55:00|52392.6|52385.6|52397.4|52390.4|52406.3|52399.3|52384.6|52377.6|25
1762164000000|2025-11-03 10:00:00|52399.9|52392.9|52387|52380|52406.6|52399.6|52384.5|52377.5|19
1762164300000|2025-11-03 10:05:00|52389.5|52382.5|52412.4|52405.4|52414.5|52407.5|52384.5|52377.5|22
1762164600000|2025-11-03 10:10:00|52409.9|52402.9|52415.6|52408.6|52431.2|52424.2|52406.1|52399.1|7
1762164900000|2025-11-03 10:15:00|52413.1|52406.1|52411.2|52404.2|52418.9|52411.9|52406.2|52399.2|11
1762165200000|2025-11-03 10:20:00|52413.7|52406.7|52432|52425|52432|52425|52406|52399|7
1762165500000|2025-11-03 10:25:00|52429.5|52422.5|52424.6|52417.6|52433.9|52426.9|52409.1|52402.1|24
1762165800000|2025-11-03 10:30:00|52427.1|52420.1|52393.7|52386.7|52427.1|52420.1|52391.1|52384.1|19
1762166100000|2025-11-03 10:35:00|52396.2|52389.2|52403.8|52396.8|52419.5|52412.5|52393.7|52386.7|15
1762166400000|2025-11-03 10:40:00|52406.3|52399.3|52438.5|52431.5|52439.5|52432.5|52406.3|52399.3|20
1762166700000|2025-11-03 10:45:00|52437.8|52430.8|52447.9|52440.9|52452.1|52445.1|52420.9|52413.9|27
1762167000000|2025-11-03 10:50:00|52450.4|52443.4|52452.4|52445.4|52470.5|52463.5|52446.3|52439.3|30
1762167300000|2025-11-03 10:55:00|52454.9|52447.9|52431.2|52424.2|52454.9|52447.9|52418.6|52411.6|24
1762167600000|2025-11-03 11:00:00|52433.7|52426.7|52462.8|52455.8|52464.1|52457.1|52433.7|52426.7|43
1762167900000|2025-11-03 11:05:00|52463.6|52456.6|52451.1|52444.1|52470.6|52463.6|52446.2|52439.2|54
1762168200000|2025-11-03 11:10:00|52453.6|52446.6|52443.8|52436.8|52463.5|52456.5|52441.3|52434.3|23
1762168500000|2025-11-03 11:15:00|52446.3|52439.3|52478.9|52471.9|52479.4|52472.4|52443.6|52436.6|23
1762168800000|2025-11-03 11:20:00|52478.2|52471.2|52448.2|52441.2|52479.6|52472.6|52438.7|52431.7|23
1762169100000|2025-11-03 11:25:00|52449.1|52442.1|52448.9|52441.9|52463.7|52456.7|52444.1|52437.1|16
1762169400000|2025-11-03 11:30:00|52451.4|52444.4|52454|52447|52459|52452|52444.8|52437.8|11
1762169700000|2025-11-03 11:35:00|52451.5|52444.5|52464.6|52457.6|52465.5|52458.5|52432.6|52425.6|15
1762170000000|2025-11-03 11:40:00|52462.1|52455.1|52446.2|52439.2|52466.5|52459.5|52441.7|52434.7|8
1762170300000|2025-11-03 11:45:00|52448.7|52441.7|52448.6|52441.6|52451.3|52444.3|52431.7|52424.7|15
1762170600000|2025-11-03 11:50:00|52448.9|52441.9|52433.5|52426.5|52461.2|52454.2|52433.5|52426.5|13
1762170900000|2025-11-03 11:55:00|52436|52429|52437.3|52430.3|52444.9|52437.9|52425.9|52418.9|11
1762171200000|2025-11-03 12:00:00|52432.3|52425.3|52418.5|52411.5|52438.5|52431.5|52416.3|52409.3|62
1762171500000|2025-11-03 12:05:00|52416|52409|52430.3|52423.3|52437.1|52430.1|52406|52399|33
1762171800000|2025-11-03 12:10:00|52432.8|52425.8|52447.7|52440.7|52456.2|52449.2|52432.5|52425.5|19
1762172100000|2025-11-03 12:15:00|52450.2|52443.2|52456.2|52449.2|52463.8|52456.8|52442.5|52435.5|14
1762172400000|2025-11-03 12:20:00|52458.7|52451.7|52446.8|52439.8|52458.7|52451.7|52434|52427|3
1762172700000|2025-11-03 12:25:00|52444.3|52437.3|52424.9|52417.9|52446.8|52439.8|52420.3|52413.3|27
1762173000000|2025-11-03 12:30:00|52427.4|52420.4|52440.1|52433.1|52446.4|52439.4|52422.5|52415.5|6
1762173300000|2025-11-03 12:35:00|52442.6|52435.6|52414.1|52407.1|52442.6|52435.6|52409.1|52402.1|10
1762173600000|2025-11-03 12:40:00|52416.6|52409.6|52417.1|52410.1|52436.6|52429.6|52407.6|52400.6|17
1762173900000|2025-11-03 12:45:00|52414.6|52407.6|52449.9|52442.9|52452.7|52445.7|52413.3|52406.3|18
1762174200000|2025-11-03 12:50:00|52449.6|52442.6|52450.9|52443.9|52463.5|52456.5|52438.4|52431.4|18
1762174500000|2025-11-03 12:55:00|52453.4|52446.4|52439.2|52432.2|52453.4|52446.4|52439.2|52432.2|17
1762174800000|2025-11-03 13:00:00|52436.7|52429.7|52417|52410|52444.8|52437.8|52417|52410|21
1762175100000|2025-11-03 13:05:00|52418.2|52411.2|52421.8|52414.8|52439.1|52432.1|52407.3|52400.3|28
1762175400000|2025-11-03 13:10:00|52424.3|52417.3|52433.7|52426.7|52446.7|52439.7|52413.2|52406.2|21
1762175700000|2025-11-03 13:15:00|52436.2|52429.2|52448.9|52441.9|52451.6|52444.6|52428.6|52421.6|7
1762176000000|2025-11-03 13:20:00|52446.4|52439.4|52438.1|52431.1|52448.9|52441.9|52426.2|52419.2|12
1762176300000|2025-11-03 13:25:00|52437.6|52430.6|52428.9|52421.9|52442.6|52435.6|52411.6|52404.6|12
1762176600000|2025-11-03 13:30:00|52431.4|52424.4|52462.2|52455.2|52467.7|52460.7|52428.7|52421.7|20
1762176900000|2025-11-03 13:35:00|52462.8|52455.8|52479.9|52472.9|52492.4|52485.4|52457.8|52450.8|32
1762177200000|2025-11-03 13:40:00|52482.4|52475.4|52520.9|52513.9|52529.3|52522.3|52479.6|52472.6|95
1762177500000|2025-11-03 13:45:00|52523.4|52516.4|52514.1|52507.1|52525.9|52518.9|52505.9|52498.9|26
1762177800000|2025-11-03 13:50:00|52511.6|52504.6|52510.7|52503.7|52512.9|52505.9|52494.4|52487.4|37
1762178100000|2025-11-03 13:55:00|52513.2|52506.2|52529.1|52522.1|52532.2|52525.2|52508.3|52501.3|19
1762178400000|2025-11-03 14:00:00|52531.6|52524.6|52586.2|52579.2|52595.3|52588.3|52529.4|52522.4|262
1762178700000|2025-11-03 14:05:00|52588.7|52581.7|52568.4|52561.4|52612.7|52605.7|52557.6|52550.6|49
1762179000000|2025-11-03 14:10:00|52570.9|52563.9|52562.2|52555.2|52577.8|52570.8|52556.1|52549.1|47
1762179300000|2025-11-03 14:15:00|52559.7|52552.7|52577.7|52570.7|52580.3|52573.3|52546|52539|23
1762179600000|2025-11-03 14:20:00|52580.2|52573.2|52596|52589|52602.3|52595.3|52579.2|52572.2|53
1762179900000|2025-11-03 14:25:00|52598.5|52591.5|52584.5|52577.5|52599|52592|52577.4|52570.4|28
1762180200000|2025-11-03 14:30:00|52592|52585|52557.6|52550.6|52616.2|52609.2|52546|52539|171
1762180500000|2025-11-03 14:35:00|52560.1|52553.1|52465.7|52458.7|52560.1|52553.1|52464.3|52457.3|167
1762180800000|2025-11-03 14:40:00|52470.7|52463.7|52427.5|52420.5|52470.7|52463.7|52422.7|52415.7|179
1762181100000|2025-11-03 14:45:00|52427.1|52420.1|52397.1|52390.1|52431.6|52424.6|52360.9|52353.9|163
1762181400000|2025-11-03 14:50:00|52396.6|52389.6|52337.5|52330.5|52396.6|52389.6|52324.9|52317.9|169
1762181700000|2025-11-03 14:55:00|52337.3|52330.3|52335.3|52328.3|52362.2|52355.2|52309.7|52302.7|134
1762182000000|2025-11-03 15:00:00|52345.3|52338.3|52318.9|52311.9|52355.3|52348.3|52278|52271|196
1762182300000|2025-11-03 15:05:00|52321.4|52314.4|52322.2|52315.2|52339.8|52332.8|52255.7|52248.7|229
1762182600000|2025-11-03 15:10:00|52324.7|52317.7|52306.1|52299.1|52377.3|52370.3|52306|52299|139
1762182900000|2025-11-03 15:15:00|52303.6|52296.6|52314.7|52307.7|52317.4|52310.4|52250.4|52243.4|85
1762183200000|2025-11-03 15:20:00|52309.7|52302.7|52304.9|52297.9|52343.2|52336.2|52276.2|52269.2|64
1762183500000|2025-11-03 15:25:00|52302.4|52295.4|52230.5|52223.5|52305.4|52298.4|52208.9|52201.9|138
1762183800000|2025-11-03 15:30:00|52228|52221|52240.6|52233.6|52247.7|52240.7|52212.5|52205.5|107
1762184100000|2025-11-03 15:35:00|52241.1|52234.1|52310.1|52303.1|52314.4|52307.4|52221.6|52214.6|153
1762184400000|2025-11-03 15:40:00|52309.1|52302.1|52323.9|52316.9|52336.8|52329.8|52286.6|52279.6|351
1762184700000|2025-11-03 15:45:00|52321.4|52314.4|52294.2|52287.2|52342.3|52335.3|52291.1|52284.1|184
1762185000000|2025-11-03 15:50:00|52296.7|52289.7|52306.9|52299.9|52350.9|52343.9|52296.7|52289.7|465
1762185300000|2025-11-03 15:55:00|52309.4|52302.4|52319.5|52312.5|52358.2|52351.2|52299.3|52292.3|143
1762185600000|2025-11-03 16:00:00|52322|52315|52314.7|52307.7|52336.2|52329.2|52286.9|52279.9|139
1762185900000|2025-11-03 16:05:00|52312.2|52305.2|52334.2|52327.2|52343.5|52336.5|52307.4|52300.4|42
1762186200000|2025-11-03 16:10:00|52331.7|52324.7|52360.4|52353.4|52368.8|52361.8|52319.7|52312.7|98
1762186500000|2025-11-03 16:15:00|52362.9|52355.9|52398.5|52391.5|52402.6|52395.6|52335.9|52328.9|85
1762186800000|2025-11-03 16:20:00|52396|52389|52364.3|52357.3|52402|52395|52357|52350|58
1762187100000|2025-11-03 16:25:00|52364.1|52357.1|52337.4|52330.4|52367.7|52360.7|52321.3|52314.3|54
1762187400000|2025-11-03 16:30:00|52339.9|52332.9|52383.5|52376.5|52406.4|52399.4|52335.5|52328.5|122
1762187700000|2025-11-03 16:35:00|52386|52379|52388.5|52381.5|52401|52394|52346.7|52339.7|51
1762188000000|2025-11-03 16:40:00|52391|52384|52361.9|52354.9|52406.4|52399.4|52355.9|52348.9|39
1762188300000|2025-11-03 16:45:00|52364.4|52357.4|52362.5|52355.5|52386.8|52379.8|52354.9|52347.9|51
1762188600000|2025-11-03 16:50:00|52360|52353|52411.1|52404.1|52418.5|52411.5|52342.5|52335.5|110
1762188900000|2025-11-03 16:55:00|52411.3|52404.3|52461.7|52454.7|52480.4|52473.4|52405.1|52398.1|130
1762189200000|2025-11-03 17:00:00|52461.4|52454.4|52431.2|52424.2|52461.4|52454.4|52417.7|52410.7|80
1762189500000|2025-11-03 17:05:00|52428.7|52421.7|52472.2|52465.2|52482.1|52475.1|52426|52419|40
1762189800000|2025-11-03 17:10:00|52474.7|52467.7|52489.3|52482.3|52489.5|52482.5|52460.9|52453.9|33
1762190100000|2025-11-03 17:15:00|52490|52483|52506|52499|52513.6|52506.6|52483.4|52476.4|47
1762190400000|2025-11-03 17:20:00|52508.5|52501.5|52496|52489|52536|52529|52493.8|52486.8|152
1762190700000|2025-11-03 17:25:00|52493.5|52486.5|52481.2|52474.2|52499.4|52492.4|52446.4|52439.4|124
1762191000000|2025-11-03 17:30:00|52478.7|52471.7|52528.4|52521.4|52538.4|52531.4|52476.2|52469.2|45
1762191300000|2025-11-03 17:35:00|52525.9|52518.9|52541|52534|52556.1|52549.1|52520.9|52513.9|105
1762191600000|2025-11-03 17:40:00|52543.5|52536.5|52538.4|52531.4|52557.5|52550.5|52535.9|52528.9|63
1762191900000|2025-11-03 17:45:00|52540.9|52533.9|52556.1|52549.1|52563.7|52556.7|52530.9|52523.9|82
1762192200000|2025-11-03 17:50:00|52553.6|52546.6|52550.9|52543.9|52565.9|52558.9|52546|52539|30
1762192500000|2025-11-03 17:55:00|52553.4|52546.4|52555.9|52548.9|52570.9|52563.9|52548.4|52541.4|25
1762192800000|2025-11-03 18:00:00|52560.9|52553.9|52551|52544|52560.9|52553.9|52541.2|52534.2|91
1762193100000|2025-11-03 18:05:00|52546|52539|52563.4|52556.4|52571.7|52564.7|52546|52539|29
1762193400000|2025-11-03 18:10:00|52565.9|52558.9|52556.7|52549.7|52570.9|52563.9|52555.9|52548.9|18
1762193700000|2025-11-03 18:15:00|52551.7|52544.7|52552.4|52545.4|52560.1|52553.1|52542.4|52535.4|49
1762194000000|2025-11-03 18:20:00|52549.9|52542.9|52541.1|52534.1|52554.9|52547.9|52526.8|52519.8|27
1762194300000|2025-11-03 18:25:00|52543.6|52536.6|52536.6|52529.6|52553.6|52546.6|52529.1|52522.1|13
1762194600000|2025-11-03 18:30:00|52539.1|52532.1|52571.1|52564.1|52576.1|52569.1|52536|52529|43
1762194900000|2025-11-03 18:35:00|52568.6|52561.6|52570.9|52563.9|52583.4|52576.4|52558.6|52551.6|49
1762195200000|2025-11-03 18:40:00|52568.4|52561.4|52568.4|52561.4|52578.4|52571.4|52560.9|52553.9|11
1762195500000|2025-11-03 18:45:00|52570.9|52563.9|52553.5|52546.5|52570.9|52563.9|52547.1|52540.1|38
1762195800000|2025-11-03 18:50:00|52551|52544|52543.7|52536.7|52564.9|52557.9|52527.4|52520.4|32
1762196100000|2025-11-03 18:55:00|52541.2|52534.2|52537.6|52530.6|52557.7|52550.7|52532.5|52525.5|10
1762196400000|2025-11-03 19:00:00|52535.1|52528.1|52522.3|52515.3|52554|52547|52518.5|52511.5|78
1762196700000|2025-11-03 19:05:00|52524.8|52517.8|52551.2|52544.2|52553.9|52546.9|52522.3|52515.3|20
1762197000000|2025-11-03 19:10:00|52548.7|52541.7|52536.9|52529.9|52557.7|52550.7|52526.7|52519.7|23
1762197300000|2025-11-03 19:15:00|52534.4|52527.4|52524.3|52517.3|52550.9|52543.9|52515.2|52508.2|15
1762197600000|2025-11-03 19:20:00|52526.8|52519.8|52528.6|52521.6|52540.3|52533.3|52519.8|52512.8|19
1762197900000|2025-11-03 19:25:00|52523.6|52516.6|52526|52519|52544.8|52537.8|52512.5|52505.5|33
1762198200000|2025-11-03 19:30:00|52523.5|52516.5|52526|52519|52541.9|52534.9|52517.2|52510.2|91
1762198500000|2025-11-03 19:35:00|52528.5|52521.5|52513.3|52506.3|52539.6|52532.6|52512.1|52505.1|18
1762198800000|2025-11-03 19:40:00|52510.8|52503.8|52516|52509|52517.7|52510.7|52476.5|52469.5|55
1762199100000|2025-11-03 19:45:00|52518.5|52511.5|52521.3|52514.3|52530.3|52523.3|52512.2|52505.2|21
1762199400000|2025-11-03 19:50:00|52523.8|52516.8|52533.5|52526.5|52541.2|52534.2|52513.5|52506.5|30
1762199700000|2025-11-03 19:55:00|52536|52529|52522.8|52515.8|52541|52534|52513.9|52506.9|30
1762200000000|2025-11-03 20:00:00|52525.3|52518.3|52535.5|52528.5|52539.3|52532.3|52517.2|52510.2|59
1762200300000|2025-11-03 20:05:00|52533|52526|52511.5|52504.5|52535.7|52528.7|52510.9|52503.9|25
1762200600000|2025-11-03 20:10:00|52509|52502|52509.5|52502.5|52514.5|52507.5|52495.5|52488.5|31
1762200900000|2025-11-03 20:15:00|52508.8|52501.8|52517.5|52510.5|52525.6|52518.6|52497.5|52490.5|16
1762201200000|2025-11-03 20:20:00|52518.4|52511.4|52502.9|52495.9|52531.4|52524.4|52502.9|52495.9|41
1762201500000|2025-11-03 20:25:00|52500.4|52493.4|52520.9|52513.9|52531.6|52524.6|52497.9|52490.9|16
1762201800000|2025-11-03 20:30:00|52523.4|52516.4|52490|52483|52523.4|52516.4|52486.9|52479.9|85
1762202100000|2025-11-03 20:35:00|52487.5|52480.5|52504.1|52497.1|52506.6|52499.6|52479.2|52472.2|70
1762202400000|2025-11-03 20:40:00|52506.6|52499.6|52517.1|52510.1|52518.6|52511.6|52493.6|52486.6|20
1762202700000|2025-11-03 20:45:00|52519.6|52512.6|52493.9|52486.9|52519.6|52512.6|52488.6|52481.6|76
1762203000000|2025-11-03 20:50:00|52491.4|52484.4|52492.3|52485.3|52511.3|52504.3|52481.4|52474.4|146
1762203300000|2025-11-03 20:55:00|52487.3|52480.3|52546.3|52539.3|52554.2|52547.2|52484.8|52477.8|303
1762203600000|2025-11-03 21:00:00|52548.8|52541.8|52520.3|52513.3|52561.3|52554.3|52518.7|52511.7|162
1762203900000|2025-11-03 21:05:00|52542.8|52535.8|52531.3|52524.3|52552.8|52545.8|52527.5|52520.5|133
1762204200000|2025-11-03 21:10:00|52531.7|52524.7|52524.7|52517.7|52539.3|52532.3|52510.7|52503.7|16
1762204500000|2025-11-03 21:15:00|52522.2|52515.2|52508.7|52501.7|52522.2|52515.2|52498.4|52491.4|5
1762204800000|2025-11-03 21:20:00|52511.2|52504.2|52506.7|52499.7|52513.8|52506.8|52505.1|52498.1|0
1762205100000|2025-11-03 21:25:00|52506.1|52499.1|52496.6|52489.6|52512.1|52505.1|52496.6|52489.6|9
1762205400000|2025-11-03 21:30:00|52499|52492|52503.8|52496.8|52503.8|52496.8|52497.2|52490.2|20
1762205700000|2025-11-03 21:35:00|52504.6|52497.6|52489.7|52482.7|52507.5|52500.5|52488.9|52481.9|10
1762206000000|2025-11-03 21:40:00|52489.4|52482.4|52491.8|52484.8|52495.7|52488.7|52489.1|52482.1|1
1762206300000|2025-11-03 21:45:00|52491.2|52484.2|52490.1|52483.1|52499.2|52492.2|52489.4|52482.4|10
1762206600000|2025-11-03 21:50:00|52492.6|52485.6|52492.7|52485.7|52492.8|52485.8|52489.3|52482.3|2
1762206900000|2025-11-03 21:55:00|52492.4|52485.4|52484.2|52454.2|52492.4|52485.4|52471.5|52452.5|14
1762207200000|2025-11-03 22:00:00|52484.1|52454.1|52482.9|52452.9|52487.1|52457.1|52481.2|52451.2|0
1762207500000|2025-11-03 22:05:00|52483|52453|52484.2|52454.2|52487.5|52457.5|52482.6|52452.6|0
1762207800000|2025-11-03 22:10:00|52484.3|52454.3|52489.6|52459.6|52489.6|52459.6|52482.1|52452.1|0
1762208100000|2025-11-03 22:15:00|52484|52454|52484.6|52454.6|52489.6|52459.6|52482.8|52452.8|0
1762208400000|2025-11-03 22:20:00|52487|52457|52486.9|52456.9|52487.5|52457.5|52485.7|52455.7|0
1762208700000|2025-11-03 22:25:00|52487.2|52457.2|52485|52455|52487.2|52457.2|52484.5|52454.5|0
1762209000000|2025-11-03 22:30:00|52485.8|52455.8|52487.8|52457.8|52487.8|52457.8|52485.8|52455.8|0
1762209300000|2025-11-03 22:35:00|52488|52458|52488.1|52458.1|52488.5|52458.5|52488|52458|0
1762209600000|2025-11-03 22:40:00|52489.3|52459.3|52490.3|52460.3|52490.3|52460.3|52489.3|52459.3|0
1762209900000|2025-11-03 22:45:00|52489.8|52459.8|52490.2|52460.2|52491.8|52461.8|52487.4|52457.4|0
1762210200000|2025-11-03 22:50:00|52491.3|52461.3|52489.5|52459.5|52491.8|52461.8|52487.4|52457.4|0
1762210500000|2025-11-03 22:55:00|52488.8|52458.8|52484.7|52454.7|52491.6|52461.6|52482.8|52452.8|0
1762210800000|2025-11-03 23:00:00|52476.6|52446.6|52442.4|52427.4|52478.5|52448.5|52409.7|52394.7|26
1762211100000|2025-11-03 23:05:00|52443.6|52428.6|52417.1|52402.1|52446.2|52431.2|52417.1|52402.1|0
1762211400000|2025-11-03 23:10:00|52417.2|52402.2|52431.3|52416.3|52432.5|52417.5|52417.2|52402.2|2
1762211700000|2025-11-03 23:15:00|52431.6|52416.6|52414.3|52399.3|52431.6|52416.6|52413.3|52398.3|0
1762212000000|2025-11-03 23:20:00|52416.1|52401.1|52423.5|52408.5|52424|52409|52405|52390|1
1762212300000|2025-11-03 23:25:00|52431|52416|52460.5|52445.5|52463.7|52448.7|52430.8|52415.8|9
1762212600000|2025-11-03 23:30:00|52463|52448|52447.8|52440.8|52485.8|52478.8|52427.3|52420.3|4711
1762212900000|2025-11-03 23:35:00|52445.3|52438.3|52396.8|52389.8|52447.8|52440.8|52392.1|52385.1|49
1762213200000|2025-11-03 23:40:00|52394.3|52387.3|52345.7|52338.7|52397.6|52390.6|52326.3|52319.3|100
1762213500000|2025-11-03 23:45:00|52348.2|52341.2|52389|52382|52439.9|52432.9|52337.8|52330.8|201
1762213800000|2025-11-03 23:50:00|52391.5|52384.5|52403.2|52396.2|52419.9|52412.9|52340.5|52333.5|228
1762214100000|2025-11-03 23:55:00|52400.7|52393.7|52423.6|52416.6|52435.3|52428.3|52351.1|52344.1|370
1762214400000|2025-11-04 00:00:00|52421.1|52414.1|52315.8|52308.8|52442.1|52435.1|52241.2|52234.2|846
1762214700000|2025-11-04 00:05:00|52305.8|52298.8|52337|52330|52424.3|52417.3|52289.5|52282.5|326
1762215000000|2025-11-04 00:10:00|52339.5|52332.5|52308.4|52301.4|52394.4|52387.4|52264.8|52257.8|413
1762215300000|2025-11-04 00:15:00|52311|52304|52206.5|52199.5|52322.9|52315.9|52162.7|52155.7|486
1762215600000|2025-11-04 00:20:00|52209|52202|52110.3|52103.3|52226.2|52219.2|52065.8|52058.8|453
1762215900000|2025-11-04 00:25:00|52107.8|52100.8|52170.3|52163.3|52222|52215|52088.6|52081.6|220
1762216200000|2025-11-04 00:30:00|52170.6|52163.6|52246.8|52239.8|52260.1|52253.1|52170.6|52163.6|253
1762216500000|2025-11-04 00:35:00|52244.3|52237.3|52331.4|52324.4|52335.7|52328.7|52239.8|52232.8|239
1762216800000|2025-11-04 00:40:00|52333.9|52326.9|52295|52288|52340.3|52333.3|52264.1|52257.1|179
1762217100000|2025-11-04 00:45:00|52292.5|52285.5|52371.9|52364.9|52378.4|52371.4|52268.8|52261.8|130
1762217400000|2025-11-04 00:50:00|52374.4|52367.4|52337.7|52330.7|52394.5|52387.5|52307.4|52300.4|159
1762217700000|2025-11-04 00:55:00|52340.2|52333.2|52444.5|52437.5|52456.3|52449.3|52324.9|52317.9|186
1762218000000|2025-11-04 01:00:00|52449.5|52442.5|52419.4|52412.4|52464.7|52457.7|52389.3|52382.3|128
1762218300000|2025-11-04 01:05:00|52416.9|52409.9|52500.8|52493.8|52523|52516|52392.2|52385.2|195
1762218600000|2025-11-04 01:10:00|52501.5|52494.5|52487.4|52480.4|52510.1|52503.1|52449.6|52442.6|56
1762218900000|2025-11-04 01:15:00|52487.2|52480.2|52540.3|52533.3|52543.6|52536.6|52465.2|52458.2|132
1762219200000|2025-11-04 01:20:00|52542.8|52535.8|52644.7|52637.7|52674.7|52667.7|52537.2|52530.2|355
1762219500000|2025-11-04 01:25:00|52639.7|52632.7|52588.3|52581.3|52664.4|52657.4|52542.1|52535.1|246
1762219800000|2025-11-04 01:30:00|52589.1|52582.1|52593.7|52586.7|52604.9|52597.9|52485.3|52478.3|321
1762220100000|2025-11-04 01:35:00|52601.2|52594.2|52565.2|52558.2|52610.4|52603.4|52515.3|52508.3|200
1762220400000|2025-11-04 01:40:00|52565.6|52558.6|52513.7|52506.7|52588.4|52581.4|52498.6|52491.6|119
1762220700000|2025-11-04 01:45:00|52516.2|52509.2|52523.3|52516.3|52543.1|52536.1|52487.8|52480.8|88
1762221000000|2025-11-04 01:50:00|52520.8|52513.8|52521.1|52514.1|52524.5|52517.5|52453.4|52446.4|149
1762221300000|2025-11-04 01:55:00|52518.6|52511.6|52559.4|52552.4|52590.4|52583.4|52511.1|52504.1|197
1762221600000|2025-11-04 02:00:00|52551.9|52544.9|52480|52473|52564.6|52557.6|52474.4|52467.4|145
1762221900000|2025-11-04 02:05:00|52477.5|52470.5|52494.3|52487.3|52509.3|52502.3|52456.9|52449.9|77
1762222200000|2025-11-04 02:10:00|52496.8|52489.8|52461.7|52454.7|52523.1|52516.1|52459.6|52452.6|33
1762222500000|2025-11-04 02:15:00|52459.2|52452.2|52435.3|52428.3|52461.7|52454.7|52400.9|52393.9|75
1762222800000|2025-11-04 02:20:00|52432.8|52425.8|52397.9|52390.9|52491|52484|52397.9|52390.9|70
1762223100000|2025-11-04 02:25:00|52400.4|52393.4|52405.9|52398.9|52444.6|52437.6|52386.9|52379.9|65
1762223400000|2025-11-04 02:30:00|52403.4|52396.4|52378|52371|52446|52439|52376.3|52369.3|73
1762223700000|2025-11-04 02:35:00|52377|52370|52420.9|52413.9|52433.1|52426.1|52374.5|52367.5|67
1762224000000|2025-11-04 02:40:00|52419.3|52412.3|52381|52374|52440.8|52433.8|52378.8|52371.8|111
1762224300000|2025-11-04 02:45:00|52378.5|52371.5|52364|52357|52399.7|52392.7|52356|52349|139
1762224600000|2025-11-04 02:50:00|52366.5|52359.5|52333.5|52326.5|52374|52367|52307.7|52300.7|124
1762224900000|2025-11-04 02:55:00|52334.4|52327.4|52320.9|52313.9|52353.7|52346.7|52311.4|52304.4|74
1762225200000|2025-11-04 03:00:00|52318.4|52311.4|52361.1|52354.1|52373.4|52366.4|52309.7|52302.7|87
1762225500000|2025-11-04 03:05:00|52363.6|52356.6|52387.3|52380.3|52407.8|52400.8|52353.5|52346.5|48
1762225800000|2025-11-04 03:10:00|52384.8|52377.8|52416.4|52409.4|52417.4|52410.4|52382.3|52375.3|75
1762226100000|2025-11-04 03:15:00|52415.5|52408.5|52395.4|52388.4|52418|52411|52375|52368|102
1762226400000|2025-11-04 03:20:00|52396.2|52389.2|52407.3|52400.3|52413.1|52406.1|52386.9|52379.9|36
1762226700000|2025-11-04 03:25:00|52409.8|52402.8|52432|52425|52444.4|52437.4|52399.7|52392.7|71
1762227000000|2025-11-04 03:30:00|52434.5|52427.5|52384.7|52377.7|52454|52447|52333.4|52326.4|210
1762227300000|2025-11-04 03:35:00|52387.2|52380.2|52330.3|52323.3|52403.4|52396.4|52290.8|52283.8|228
1762227600000|2025-11-04 03:40:00|52329.8|52322.8|52263.1|52256.1|52333.2|52326.2|52226.1|52219.1|206
1762227900000|2025-11-04 03:45:00|52264|52257|52250.7|52243.7|52279.9|52272.9|52209.6|52202.6|222
1762228200000|2025-11-04 03:50:00|52253.2|52246.2|52243.6|52236.6|52273.5|52266.5|52218.5|52211.5|266
1762228500000|2025-11-04 03:55:00|52241.1|52234.1|52165.3|52158.3|52261.6|52254.6|52165.3|52158.3|214
1762228800000|2025-11-04 04:00:00|52165.6|52158.6|52201.3|52194.3|52208.7|52201.7|52147.9|52140.9|297
1762229100000|2025-11-04 04:05:00|52198.8|52191.8|52205|52198|52210.1|52203.1|52112.5|52105.5|223
1762229400000|2025-11-04 04:10:00|52207.5|52200.5|52162|52155|52216.2|52209.2|52139.2|52132.2|176
1762229700000|2025-11-04 04:15:00|52164.5|52157.5|52226.2|52219.2|52228.7|52221.7|52162.7|52155.7|117
1762230000000|2025-11-04 04:20:00|52218.7|52211.7|52195.9|52188.9|52238.5|52231.5|52182.2|52175.2|173
1762230300000|2025-11-04 04:25:00|52193.4|52186.4|52146.4|52139.4|52193.4|52186.4|52088|52081|442
1762230600000|2025-11-04 04:30:00|52143.9|52136.9|52157|52150|52203.6|52196.6|52126.9|52119.9|40
1762230900000|2025-11-04 04:35:00|52156.3|52149.3|52146.1|52139.1|52167.4|52160.4|52089|52082|167
1762231200000|2025-11-04 04:40:00|52148.6|52141.6|52137.9|52130.9|52148.6|52141.6|52104.8|52097.8|62
1762231500000|2025-11-04 04:45:00|52140.4|52133.4|52162.3|52155.3|52192.4|52185.4|52134.9|52127.9|81
1762231800000|2025-11-04 04:50:00|52159.8|52152.8|52126.7|52119.7|52166.7|52159.7|52114.9|52107.9|89
1762232100000|2025-11-04 04:55:00|52129.2|52122.2|52195.4|52188.4|52205.9|52198.9|52126.7|52119.7|171
1762232400000|2025-11-04 05:00:00|52200.4|52193.4|52134.5|52127.5|52207.9|52200.9|52120.8|52113.8|104
1762232700000|2025-11-04 05:05:00|52137|52130|52156|52149|52179.4|52172.4|52122.5|52115.5|116
1762233000000|2025-11-04 05:10:00|52158.5|52151.5|52135.6|52128.6|52180.8|52173.8|52135.5|52128.5|51
1762233300000|2025-11-04 05:15:00|52133.1|52126.1|52102.3|52095.3|52152.4|52145.4|52097.3|52090.3|107
1762233600000|2025-11-04 05:20:00|52102.1|52095.1|52070.7|52063.7|52111.2|52104.2|52068|52061|178
1762233900000|2025-11-04 05:25:00|52073.2|52066.2|52042.1|52035.1|52096.3|52089.3|52034.3|52027.3|150
1762234200000|2025-11-04 05:30:00|52044.6|52037.6|52010.7|52003.7|52069.5|52062.5|52008.5|52001.5|156
1762234500000|2025-11-04 05:35:00|52011.2|52004.2|51962.1|51955.1|52028.7|52021.7|51962|51955|315
1762234800000|2025-11-04 05:40:00|51964.6|51957.6|51800.9|51793.9|51972.3|51965.3|51766.5|51759.5|615
1762235100000|2025-11-04 05:45:00|51808.4|51801.4|51847.9|51840.9|51894.3|51887.3|51795.3|51788.3|202
1762235400000|2025-11-04 05:50:00|51850.4|51843.4|51790.7|51783.7|51878.1|51871.1|51790.7|51783.7|125
1762235700000|2025-11-04 05:55:00|51793.2|51786.2|51861.2|51854.2|51866.8|51859.8|51774.4|51767.4|131
1762236000000|2025-11-04 06:00:00|51861.9|51854.9|51809.2|51802.2|51884|51877|51794.5|51787.5|141
1762236300000|2025-11-04 06:05:00|51811.7|51804.7|51714.9|51707.9|51849.6|51842.6|51701.8|51694.8|254
1762236600000|2025-11-04 06:10:00|51712.4|51705.4|51703.4|51696.4|51728.8|51721.8|51646|51639|355
1762236900000|2025-11-04 06:15:00|51700.9|51693.9|51669.7|51662.7|51723.5|51716.5|51660.2|51653.2|265
1762237200000|2025-11-04 06:20:00|51667.2|51660.2|51687.4|51680.4|51725.3|51718.3|51634.1|51627.1|430
1762237500000|2025-11-04 06:25:00|51689.9|51682.9|51641|51634|51709.6|51702.6|51637.2|51630.2|630
1762237800000|2025-11-04 06:30:00|51638.5|51631.5|51604.6|51597.6|51641|51634|51520.8|51513.8|1821
1762238100000|2025-11-04 06:35:00|51607.1|51600.1|51561.2|51554.2|51614.8|51607.8|51516.9|51509.9|368
1762238400000|2025-11-04 06:40:00|51563.7|51556.7|51493.7|51486.7|51582.8|51575.8|51483.2|51476.2|504
1762238700000|2025-11-04 06:45:00|51491.2|51484.2|51536.5|51529.5|51588.8|51581.8|51488.7|51481.7|222
1762239000000|2025-11-04 06:50:00|51534|51527|51556.2|51549.2|51588.8|51581.8|51530|51523|168
1762239300000|2025-11-04 06:55:00|51556.1|51549.1|51536.2|51529.2|51578.4|51571.4|51536.1|51529.1|163
1762239600000|2025-11-04 07:00:00|51536.3|51529.3|51497.9|51490.9|51546.1|51539.1|51494.5|51487.5|111
1762239900000|2025-11-04 07:05:00|51495.4|51488.4|51490.8|51483.8|51510.4|51503.4|51479.2|51472.2|48
1762240200000|2025-11-04 07:10:00|51491.2|51484.2|51510|51503|51513.2|51506.2|51460|51453|83
1762240500000|2025-11-04 07:15:00|51507.5|51500.5|51530.9|51523.9|51531.2|51524.2|51483.7|51476.7|70
1762240800000|2025-11-04 07:20:00|51531|51524|51525.2|51518.2|51553.9|51546.9|51507.5|51500.5|332
1762241100000|2025-11-04 07:25:00|51527.7|51520.7|51537.1|51530.1|51586|51579|51525.2|51518.2|189
1762241400000|2025-11-04 07:30:00|51534.6|51527.6|51548.7|51541.7|51556.8|51549.8|51521.6|51514.6|138
1762241700000|2025-11-04 07:35:00|51546.2|51539.2|51551.1|51544.1|51578.4|51571.4|51541.1|51534.1|142
1762242000000|2025-11-04 07:40:00|51548.6|51541.6|51531.2|51524.2|51548.6|51541.6|51495.4|51488.4|97
1762242300000|2025-11-04 07:45:00|51528.7|51521.7|51538.3|51531.3|51545.8|51538.8|51506.9|51499.9|56
1762242600000|2025-11-04 07:50:00|51537.3|51530.3|51584.8|51577.8|51590.1|51583.1|51533.7|51526.7|97
1762242900000|2025-11-04 07:55:00|51582.3|51575.3|51550|51543|51582.8|51575.8|51542.5|51535.5|259
1762243200000|2025-11-04 08:00:00|51552.5|51545.5|51438.4|51431.4|51575.1|51568.1|51421.3|51414.3|413
1762243500000|2025-11-04 08:05:00|51435.9|51428.9|51357.2|51350.2|51436.2|51429.2|51356.9|51349.9|194
1762243800000|2025-11-04 08:10:00|51359.7|51352.7|51328.3|51321.3|51393.5|51386.5|51323.5|51316.5|243
1762244100000|2025-11-04 08:15:00|51330.8|51323.8|51274.2|51267.2|51330.8|51323.8|51252.6|51245.6|186
1762244400000|2025-11-04 08:20:00|51279.2|51272.2|51441.9|51434.9|51448.9|51441.9|51274.1|51267.1|202
1762244700000|2025-11-04 08:25:00|51446.9|51439.9|51413.8|51406.8|51465.7|51458.7|51395.1|51388.1|251
1762245000000|2025-11-04 08:30:00|51414.3|51407.3|51430.4|51423.4|51480|51473|51414.3|51407.3|161
1762245300000|2025-11-04 08:35:00|51427.9|51420.9|51487.9|51480.9|51505.5|51498.5|51414.1|51407.1|67
1762245600000|2025-11-04 08:40:00|51485.4|51478.4|51507.3|51500.3|51533.7|51526.7|51461|51454|58
1762245900000|2025-11-04 08:45:00|51509.8|51502.8|51458.3|51451.3|51521.2|51514.2|51412.7|51405.7|47
1762246200000|2025-11-04 08:50:00|51458.4|51451.4|51446.1|51439.1|51463.3|51456.3|51415.8|51408.8|36
1762246500000|2025-11-04 08:55:00|51443.6|51436.6|51468.8|51461.8|51483.2|51476.2|51425.1|51418.1|62
1762246800000|2025-11-04 09:00:00|51471.3|51464.3|51496.2|51489.2|51523.4|51516.4|51468.8|51461.8|50
1762247100000|2025-11-04 09:05:00|51493.7|51486.7|51432.5|51425.5|51493.7|51486.7|51404.3|51397.3|35
1762247400000|2025-11-04 09:10:00|51433|51426|51443|51436|51487.3|51480.3|51404.5|51397.5|138
1762247700000|2025-11-04 09:15:00|51440.5|51433.5|51464.5|51457.5|51475.2|51468.2|51415|51408|33
1762248000000|2025-11-04 09:20:00|51462|51455|51361.2|51354.2|51462.9|51455.9|51347.6|51340.6|152
1762248300000|2025-11-04 09:25:00|51363.7|51356.7|51332.4|51325.4|51383.4|51376.4|51330.4|51323.4|57
1762248600000|2025-11-04 09:30:00|51332.7|51325.7|51370.1|51363.1|51401|51394|51332.7|51325.7|35
1762248900000|2025-11-04 09:35:00|51367.6|51360.6|51346.3|51339.3|51371.9|51364.9|51310.4|51303.4|95
1762249200000|2025-11-04 09:40:00|51343.8|51336.8|51310.5|51303.5|51406.1|51399.1|51307.1|51300.1|68
1762249500000|2025-11-04 09:45:00|51313|51306|51343.2|51336.2|51349.4|51342.4|51289.8|51282.8|37
1762249800000|2025-11-04 09:50:00|51345.7|51338.7|51286.4|51279.4|51360.9|51353.9|51277.5|51270.5|95
1762250100000|2025-11-04 09:55:00|51283.9|51276.9|51186.3|51179.3|51289.8|51282.8|51178.8|51171.8|188
1762250400000|2025-11-04 10:00:00|51183.8|51176.8|51152.6|51145.6|51193.8|51186.8|51132.9|51125.9|389
1762250700000|2025-11-04 10:05:00|51152.1|51145.1|51197|51190|51217.8|51210.8|51142.5|51135.5|144
1762251000000|2025-11-04 10:10:00|51194.5|51187.5|51205.7|51198.7|51234.5|51227.5|51192.5|51185.5|27
1762251300000|2025-11-04 10:15:00|51205.8|51198.8|51220.4|51213.4|51233.4|51226.4|51158.2|51151.2|106
1762251600000|2025-11-04 10:20:00|51222.9|51215.9|51275.4|51268.4|51282.2|51275.2|51218|51211|207
1762251900000|2025-11-04 10:25:00|51275|51268|51290.2|51283.2|51309.7|51302.7|51271.2|51264.2|73
1762252200000|2025-11-04 10:30:00|51287.7|51280.7|51360.9|51353.9|51363.4|51356.4|51274|51267|95
1762252500000|2025-11-04 10:35:00|51363.4|51356.4|51383.6|51376.6|51383.8|51376.8|51332.5|51325.5|116
1762252800000|2025-11-04 10:40:00|51381.1|51374.1|51410.7|51403.7|51411.2|51404.2|51371.1|51364.1|75
1762253100000|2025-11-04 10:45:00|51408.2|51401.2|51407|51400|51432.6|51425.6|51399.7|51392.7|74
1762253400000|2025-11-04 10:50:00|51409.5|51402.5|51394.7|51387.7|51424.7|51417.7|51392.2|51385.2|116
1762253700000|2025-11-04 10:55:00|51392.2|51385.2|51363.9|51356.9|51394.7|51387.7|51360.4|51353.4|158
1762254000000|2025-11-04 11:00:00|51361.4|51354.4|51411.4|51404.4|51418.9|51411.9|51350.8|51343.8|74
1762254300000|2025-11-04 11:05:00|51413.9|51406.9|51370.2|51363.2|51413.9|51406.9|51362|51355|35
1762254600000|2025-11-04 11:10:00|51367.7|51360.7|51362|51355|51375.3|51368.3|51339.8|51332.8|26
1762254900000|2025-11-04 11:15:00|51359.5|51352.5|51357|51350|51395.9|51388.9|51357|51350|43
1762255200000|2025-11-04 11:20:00|51359.5|51352.5|51380.1|51373.1|51392.2|51385.2|51354.3|51347.3|26
1762255500000|2025-11-04 11:25:00|51380.7|51373.7|51379.9|51372.9|51389.4|51382.4|51368|51361|39
1762255800000|2025-11-04 11:30:00|51377.4|51370.4|51378.6|51371.6|51417.6|51410.6|51372.4|51365.4|75
1762256100000|2025-11-04 11:35:00|51376.1|51369.1|51401.4|51394.4|51408.1|51401.1|51370.5|51363.5|9
1762256400000|2025-11-04 11:40:00|51403.9|51396.9|51418.7|51411.7|51430.8|51423.8|51395.3|51388.3|76
1762256700000|2025-11-04 11:45:00|51416.2|51409.2|51407|51400|51424.2|51417.2|51366.9|51359.9|24
1762257000000|2025-11-04 11:50:00|51409.5|51402.5|51418.8|51411.8|51440.5|51433.5|51389.4|51382.4|26
1762257300000|2025-11-04 11:55:00|51421.3|51414.3|51406.7|51399.7|51425.9|51418.9|51384.4|51377.4|27
1762257600000|2025-11-04 12:00:00|51401.7|51394.7|51335|51328|51405.4|51398.4|51332.8|51325.8|174
1762257900000|2025-11-04 12:05:00|51332.5|51325.5|51305.5|51298.5|51349.8|51342.8|51300.5|51293.5|32
1762258200000|2025-11-04 12:10:00|51308|51301|51335.8|51328.8|51335.8|51328.8|51290.5|51283.5|13
1762258500000|2025-11-04 12:15:00|51333.3|51326.3|51366.2|51359.2|51368.8|51361.8|51328|51321|8
1762258800000|2025-11-04 12:20:00|51363.7|51356.7|51341.1|51334.1|51382.7|51375.7|51340.1|51333.1|32
1762259100000|2025-11-04 12:25:00|51338.6|51331.6|51380.6|51373.6|51388.1|51381.1|51335|51328|11
1762259400000|2025-11-04 12:30:00|51381.6|51374.6|51399.8|51392.8|51408.6|51401.6|51373.2|51366.2|30
1762259700000|2025-11-04 12:35:00|51397.3|51390.3|51351.2|51344.2|51414.8|51407.8|51348|51341|27
1762260000000|2025-11-04 12:40:00|51353.7|51346.7|51336.4|51329.4|51366.2|51359.2|51328.1|51321.1|6
1762260300000|2025-11-04 12:45:00|51337.4|51330.4|51337.3|51330.3|51353.3|51346.3|51309.6|51302.6|48
1762260600000|2025-11-04 12:50:00|51339.8|51332.8|51350.2|51343.2|51369.9|51362.9|51330.3|51323.3|12
1762260900000|2025-11-04 12:55:00|51350.7|51343.7|51336.5|51329.5|51355.7|51348.7|51310|51303|21
1762261200000|2025-11-04 13:00:00|51334|51327|51330.8|51323.8|51364.4|51357.4|51325.6|51318.6|41
1762261500000|2025-11-04 13:05:00|51328.3|51321.3|51313.4|51306.4|51338.7|51331.7|51313|51306|15
1762261800000|2025-11-04 13:10:00|51315.9|51308.9|51304.5|51297.5|51331|51324|51287.4|51280.4|26
1762262100000|2025-11-04 13:15:00|51307|51300|51300.4|51293.4|51312.2|51305.2|51285.5|51278.5|48
1762262400000|2025-11-04 13:20:00|51300.8|51293.8|51270.5|51263.5|51325.9|51318.9|51267|51260|89
1762262700000|2025-11-04 13:25:00|51268|51261|51261.3|51254.3|51273.3|51266.3|51235.3|51228.3|22
1762263000000|2025-11-04 13:30:00|51258.8|51251.8|51256|51249|51271.3|51264.3|51228.1|51221.1|45
1762263300000|2025-11-04 13:35:00|51258.5|51251.5|51243.2|51236.2|51266.2|51259.2|51218.5|51211.5|43
1762263600000|2025-11-04 13:40:00|51243.3|51236.3|51250|51243|51278.6|51271.6|51236|51229|47
1762263900000|2025-11-04 13:45:00|51247.5|51240.5|51222.9|51215.9|51271.8|51264.8|51217.9|51210.9|154
1762264200000|2025-11-04 13:50:00|51220.4|51213.4|51288.7|51281.7|51288.8|51281.8|51208.9|51201.9|209
1762264500000|2025-11-04 13:55:00|51286.2|51279.2|51245.1|51238.1|51293.6|51286.6|51245|51238|78
1762264800000|2025-11-04 14:00:00|51242.6|51235.6|51226.6|51219.6|51245.9|51238.9|51184.5|51177.5|110
1762265100000|2025-11-04 14:05:00|51224.1|51217.1|51238.6|51231.6|51251.5|51244.5|51213.2|51206.2|36
1762265400000|2025-11-04 14:10:00|51236.1|51229.1|51269.2|51262.2|51291|51284|51225.9|51218.9|22
1762265700000|2025-11-04 14:15:00|51271.7|51264.7|51314.7|51307.7|51321.1|51314.1|51269.2|51262.2|76
1762266000000|2025-11-04 14:20:00|51312.2|51305.2|51302|51295|51316.9|51309.9|51272.6|51265.6|61
1762266300000|2025-11-04 14:25:00|51299.5|51292.5|51292.3|51285.3|51306.8|51299.8|51272.3|51265.3|89
1762266600000|2025-11-04 14:30:00|51289.8|51282.8|51218.7|51211.7|51356.2|51349.2|51218.4|51211.4|559
1762266900000|2025-11-04 14:35:00|51221.2|51214.2|51234.3|51227.3|51287.2|51280.2|51203.1|51196.1|226
1762267200000|2025-11-04 14:40:00|51231.8|51224.8|51374.1|51367.1|51388|51381|51219.5|51212.5|137
1762267500000|2025-11-04 14:45:00|51376.6|51369.6|51380.3|51373.3|51396.7|51389.7|51319.4|51312.4|144
1762267800000|2025-11-04 14:50:00|51377.8|51370.8|51484.4|51477.4|51489.6|51482.6|51372.8|51365.8|320
1762268100000|2025-11-04 14:55:00|51486.9|51479.9|51542.6|51535.6|51542.6|51535.6|51479.7|51472.7|154
1762268400000|2025-11-04 15:00:00|51543.5|51536.5|51522|51515|51555.5|51548.5|51499.4|51492.4|245
1762268700000|2025-11-04 15:05:00|51524.5|51517.5|51488.2|51481.2|51534.3|51527.3|51464.7|51457.7|186
1762269000000|2025-11-04 15:10:00|51485.7|51478.7|51483.9|51476.9|51513.3|51506.3|51453|51446|116
1762269300000|2025-11-04 15:15:00|51486.4|51479.4|51516.4|51509.4|51529.3|51522.3|51480.7|51473.7|50
1762269600000|2025-11-04 15:20:00|51515.4|51508.4|51511|51504|51531.8|51524.8|51480.9|51473.9|49
1762269900000|2025-11-04 15:25:00|51513.5|51506.5|51490.7|51483.7|51537|51530|51487.3|51480.3|24
1762270200000|2025-11-04 15:30:00|51488.2|51481.2|51517.5|51510.5|51517.9|51510.9|51470.5|51463.5|53
1762270500000|2025-11-04 15:35:00|51515|51508|51527.7|51520.7|51541.1|51534.1|51480|51473|36
1762270800000|2025-11-04 15:40:00|51530.2|51523.2|51532.1|51525.1|51547.1|51540.1|51517.1|51510.1|72
1762271100000|2025-11-04 15:45:00|51534.6|51527.6|51467.2|51460.2|51534.6|51527.6|51464.7|51457.7|86
1762271400000|2025-11-04 15:50:00|51469.7|51462.7|51423.4|51416.4|51489.8|51482.8|51418.4|51411.4|47
1762271700000|2025-11-04 15:55:00|51420.9|51413.9|51434.3|51427.3|51434.3|51427.3|51359.2|51352.2|80
1762272000000|2025-11-04 16:00:00|51429.3|51422.3|51454.9|51447.9|51493.8|51486.8|51429.3|51422.3|60
1762272300000|2025-11-04 16:05:00|51455.3|51448.3|51417.5|51410.5|51459.9|51452.9|51417.5|51410.5|24
1762272600000|2025-11-04 16:10:00|51420|51413|51399.3|51392.3|51426.8|51419.8|51382.4|51375.4|119
1762272900000|2025-11-04 16:15:00|51399.9|51392.9|51364.5|51357.5|51415.7|51408.7|51360.5|51353.5|66
1762273200000|2025-11-04 16:20:00|51369.5|51362.5|51350|51343|51396.9|51389.9|51325.3|51318.3|123
1762273500000|2025-11-04 16:25:00|51347.5|51340.5|51393.1|51386.1|51400.8|51393.8|51311.3|51304.3|110
1762273800000|2025-11-04 16:30:00|51390.6|51383.6|51422.6|51415.6|51434.7|51427.7|51375.6|51368.6|165
1762274100000|2025-11-04 16:35:00|51420.1|51413.1|51451.3|51444.3|51457.3|51450.3|51404.2|51397.2|87
1762274400000|2025-11-04 16:40:00|51448.8|51441.8|51425|51418|51453.8|51446.8|51396.6|51389.6|94
1762274700000|2025-11-04 16:45:00|51422.5|51415.5|51383.9|51376.9|51439.9|51432.9|51380|51373|52
1762275000000|2025-11-04 16:50:00|51386.4|51379.4|51438.1|51431.1|51443.1|51436.1|51368.9|51361.9|94
1762275300000|2025-11-04 16:55:00|51440.6|51433.6|51429.3|51422.3|51449.5|51442.5|51380.4|51373.4|41
1762275600000|2025-11-04 17:00:00|51426.8|51419.8|51402.9|51395.9|51431.8|51424.8|51395|51388|38
1762275900000|2025-11-04 17:05:00|51400.4|51393.4|51373.7|51366.7|51403.6|51396.6|51352.5|51345.5|38
1762276200000|2025-11-04 17:10:00|51374.3|51367.3|51366.6|51359.6|51383.2|51376.2|51351.6|51344.6|39
1762276500000|2025-11-04 17:15:00|51369.1|51362.1|51294.9|51287.9|51381.6|51374.6|51292|51285|154
1762276800000|2025-11-04 17:20:00|51292.4|51285.4|51375|51368|51378.9|51371.9|51278.7|51271.7|138
1762277100000|2025-11-04 17:25:00|51372.5|51365.5|51367.3|51360.3|51414.8|51407.8|51364.4|51357.4|150
1762277400000|2025-11-04 17:30:00|51364.8|51357.8|51355.1|51348.1|51386.9|51379.9|51343.3|51336.3|49
1762277700000|2025-11-04 17:35:00|51354.8|51347.8|51331.7|51324.7|51373.3|51366.3|51330.4|51323.4|8
1762278000000|2025-11-04 17:40:00|51334.2|51327.2|51322.5|51315.5|51335.3|51328.3|51300.2|51293.2|46
1762278300000|2025-11-04 17:45:00|51320|51313|51358.3|51351.3|51366.2|51359.2|51319.2|51312.2|44
1762278600000|2025-11-04 17:50:00|51360.8|51353.8|51316.1|51309.1|51395.4|51388.4|51314.8|51307.8|33
1762278900000|2025-11-04 17:55:00|51313.6|51306.6|51303.2|51296.2|51318.1|51311.1|51280.6|51273.6|70
1762279200000|2025-11-04 18:00:00|51298.2|51291.2|51277.2|51270.2|51321|51314|51273.3|51266.3|97
1762279500000|2025-11-04 18:05:00|51274.7|51267.7|51258.1|51251.1|51283.7|51276.7|51254.4|51247.4|96
1762279800000|2025-11-04 18:10:00|51257.5|51250.5|51292|51285|51295.3|51288.3|51252.7|51245.7|50
1762280100000|2025-11-04 18:15:00|51289.5|51282.5|51243.5|51236.5|51298.9|51291.9|51241|51234|37
1762280400000|2025-11-04 18:20:00|51241|51234|51257.5|51250.5|51296.3|51289.3|51227.8|51220.8|75
1762280700000|2025-11-04 18:25:00|51255|51248|51240.6|51233.6|51261.8|51254.8|51222.6|51215.6|46
1762281000000|2025-11-04 18:30:00|51238.1|51231.1|51231.4|51224.4|51275.7|51268.7|51218.3|51211.3|15
1762281300000|2025-11-04 18:35:00|51228.9|51221.9|51199.4|51192.4|51233.3|51226.3|51199.3|51192.3|93
1762281600000|2025-11-04 18:40:00|51201.9|51194.9|51253.6|51246.6|51253.6|51246.6|51184.3|51177.3|73
1762281900000|2025-11-04 18:45:00|51251.1|51244.1|51211.9|51204.9|51266|51259|51202|51195|61
1762282200000|2025-11-04 18:50:00|51214.4|51207.4|51272.6|51265.6|51277.6|51270.6|51214.4|51207.4|35
1762282500000|2025-11-04 18:55:00|51275.1|51268.1|51261.2|51254.2|51275.1|51268.1|51235|51228|55
1762282800000|2025-11-04 19:00:00|51256.2|51249.2|51290.5|51283.5|51298.3|51291.3|51253.6|51246.6|35
1762283100000|2025-11-04 19:05:00|51288|51281|51231|51224|51288|51281|51225.4|51218.4|20
1762283400000|2025-11-04 19:10:00|51228.5|51221.5|51243|51236|51260.6|51253.6|51222.9|51215.9|23
1762283700000|2025-11-04 19:15:00|51240.5|51233.5|51265.4|51258.4|51275.9|51268.9|51240.5|51233.5|19
1762284000000|2025-11-04 19:20:00|51262.9|51255.9|51290.5|51283.5|51294.6|51287.6|51252.2|51245.2|33
1762284300000|2025-11-04 19:25:00|51290|51283|51279.1|51272.1|51306.1|51299.1|51275.5|51268.5|11
1762284600000|2025-11-04 19:30:00|51276.6|51269.6|51263.4|51256.4|51288.7|51281.7|51225.3|51218.3|136
1762284900000|2025-11-04 19:35:00|51260.9|51253.9|51188.5|51181.5|51260.9|51253.9|51170|51163|128
1762285200000|2025-11-04 19:40:00|51186|51179|51180.4|51173.4|51215.4|51208.4|51153.2|51146.2|132
1762285500000|2025-11-04 19:45:00|51177.9|51170.9|51169.6|51162.6|51201.1|51194.1|51163.8|51156.8|90
1762285800000|2025-11-04 19:50:00|51167.1|51160.1|51176.3|51169.3|51189.4|51182.4|51154.9|51147.9|63
1762286100000|2025-11-04 19:55:00|51178.8|51171.8|51205.9|51198.9|51208|51201|51176.3|51169.3|17
1762286400000|2025-11-04 20:00:00|51203.4|51196.4|51213.5|51206.5|51227.7|51220.7|51194.8|51187.8|39
1762286700000|2025-11-04 20:05:00|51211|51204|51239.2|51232.2|51251.7|51244.7|51207.4|51200.4|109
1762287000000|2025-11-04 20:10:00|51236.7|51229.7|51266.6|51259.6|51271.4|51264.4|51228.3|51221.3|63
1762287300000|2025-11-04 20:15:00|51264.1|51257.1|51259.5|51252.5|51281.3|51274.3|51250.8|51243.8|26
1762287600000|2025-11-04 20:20:00|51262|51255|51222.6|51215.6|51262|51255|51198|51191|77
1762287900000|2025-11-04 20:25:00|51225.1|51218.1|51264|51257|51264|51257|51222|51215|120
1762288200000|2025-11-04 20:30:00|51266.5|51259.5|51242.4|51235.4|51266.5|51259.5|51218.2|51211.2|50
1762288500000|2025-11-04 20:35:00|51244.9|51237.9|51255.1|51248.1|51274.7|51267.7|51235.3|51228.3|84
1762288800000|2025-11-04 20:40:00|51257.6|51250.6|51276|51269|51288.9|51281.9|51250.1|51243.1|48
1762289100000|2025-11-04 20:45:00|51278.5|51271.5|51232.2|51225.2|51290.8|51283.8|51229.7|51222.7|62
1762289400000|2025-11-04 20:50:00|51229.7|51222.7|51194.3|51187.3|51236.1|51229.1|51191.1|51184.1|82
1762289700000|2025-11-04 20:55:00|51186.8|51179.8|51183.6|51176.6|51191.2|51184.2|51144.5|51137.5|185
1762290000000|2025-11-04 21:00:00|51181.1|51174.1|51186.2|51179.2|51210.1|51203.1|51163.5|51156.5|182
1762290300000|2025-11-04 21:05:00|51181.2|51174.2|51155.6|51148.6|51191.1|51184.1|51138.9|51131.9|44
1762290600000|2025-11-04 21:10:00|51160.6|51153.6|51174|51167|51179.3|51172.3|51160.1|51153.1|14
1762290900000|2025-11-04 21:15:00|51179|51172|51177.8|51170.8|51181.5|51174.5|51134.2|51127.2|28
1762291200000|2025-11-04 21:20:00|51180.3|51173.3|51157.8|51150.8|51180.3|51173.3|51157.8|51150.8|2
1762291500000|2025-11-04 21:25:00|51158.6|51151.6|51136.7|51129.7|51164.7|51157.7|51135|51128|17
1762291800000|2025-11-04 21:30:00|51139.2|51132.2|51109.9|51102.9|51144.6|51137.6|51099.3|51092.3|57
1762292100000|2025-11-04 21:35:00|51110.2|51103.2|51109.7|51102.7|51112.3|51105.3|51104.8|51097.8|6
1762292400000|2025-11-04 21:40:00|51112.2|51105.2|51150.7|51143.7|51150.7|51143.7|51112.2|51105.2|11
1762292700000|2025-11-04 21:45:00|51150.3|51143.3|51157.4|51150.4|51160.3|51153.3|51139.9|51132.9|25
1762293000000|2025-11-04 21:50:00|51157.8|51150.8|51174.6|51167.6|51174.6|51167.6|51156.5|51149.5|13
1762293300000|2025-11-04 21:55:00|51175.2|51168.2|51170.4|51140.4|51175.9|51168.9|51156.1|51139.9|13
1762293600000|2025-11-04 22:00:00|51168.9|51138.9|51168.5|51138.5|51171.2|51141.2|51165.5|51135.5|0
1762293900000|2025-11-04 22:05:00|51168|51138|51172|51142|51173.4|51143.4|51166|51136|0
1762294200000|2025-11-04 22:10:00|51172.2|51142.2|51167.5|51137.5|51173.2|51143.2|51167.5|51137.5|0
1762294500000|2025-11-04 22:15:00|51166.5|51136.5|51161.8|51131.8|51167.4|51137.4|51159.3|51129.3|0
1762294800000|2025-11-04 22:20:00|51161.4|51131.4|51169.2|51139.2|51171.2|51141.2|51161.1|51131.1|0
1762295100000|2025-11-04 22:25:00|51169.4|51139.4|51174.3|51144.3|51176.1|51146.1|51169.4|51139.4|0
1762295400000|2025-11-04 22:30:00|51174|51144|51172.7|51142.7|51177.1|51147.1|51170.6|51140.6|0
1762295700000|2025-11-04 22:35:00|51170.6|51140.6|51169.4|51139.4|51175.9|51145.9|51167|51137|0
1762296000000|2025-11-04 22:40:00|51169.6|51139.6|51164.8|51134.8|51169.6|51139.6|51164.3|51134.3|0
1762296300000|2025-11-04 22:45:00|51164.6|51134.6|51164.1|51134.1|51165.3|51135.3|51162|51132|0
1762296600000|2025-11-04 22:50:00|51163.1|51133.1|51156.2|51126.2|51164.1|51134.1|51154.3|51124.3|0
1762296900000|2025-11-04 22:55:00|51156.1|51126.1|51152.5|51122.5|51157.4|51127.4|51151.6|51121.6|0
1762297200000|2025-11-04 23:00:00|51149.1|51119.1|51150.4|51135.4|51189.8|51174.8|51149.1|51119.1|15
1762297500000|2025-11-04 23:05:00|51145.4|51130.4|51101.8|51086.8|51147.9|51132.9|51092.5|51077.5|5
1762297800000|2025-11-04 23:10:00|51099.3|51084.3|51124.4|51109.4|51124.8|51109.8|51078.1|51063.1|23
1762298100000|2025-11-04 23:15:00|51124.6|51109.6|51144.2|51129.2|51161.6|51146.6|51093.2|51078.2|46
1762298400000|2025-11-04 23:20:00|51146.7|51131.7|51141.9|51126.9|51164.9|51149.9|51140.4|51125.4|2
1762298700000|2025-11-04 23:25:00|51141.5|51126.5|51100.5|51085.5|51141.5|51126.5|51074.6|51059.6|60
1762299000000|2025-11-04 23:30:00|51102.7|51087.7|51073.2|51066.2|51124.9|51109.9|51061.8|51054.8|6990
1762299300000|2025-11-04 23:35:00|51075.7|51068.7|51074.3|51067.3|51089.4|51082.4|51052.6|51045.6|102
1762299600000|2025-11-04 23:40:00|51074.4|51067.4|51006.7|50999.7|51074.4|51067.4|51000|50993|233
1762299900000|2025-11-04 23:45:00|51006.8|50999.8|50848.3|50841.3|51006.8|50999.8|50764.3|50757.3|805
1762300200000|2025-11-04 23:50:00|50845.8|50838.8|50803.8|50796.8|50870.4|50863.4|50789.9|50782.9|183
1762300500000|2025-11-04 23:55:00|50806.3|50799.3|50671.7|50664.7|50813.4|50806.4|50665.6|50658.6|263
1762300800000|2025-11-05 00:00:00|50604.2|50597.2|50576.5|50569.5|50631.5|50624.5|50465.8|50458.8|1374
1762301100000|2025-11-05 00:05:00|50574|50567|50554.6|50547.6|50622.6|50615.6|50426|50419|622
1762301400000|2025-11-05 00:10:00|50552.1|50545.1|50546|50539|50569.4|50562.4|50394.1|50387.1|727
1762301700000|2025-11-05 00:15:00|50551.5|50544.5|50426.7|50419.7|50565.3|50558.3|50400.4|50393.4|880
1762302000000|2025-11-05 00:20:00|50429.2|50422.2|50530.5|50523.5|50643.5|50636.5|50411.1|50404.1|474
1762302300000|2025-11-05 00:25:00|50533|50526|50308.7|50301.7|50535.5|50528.5|50283.1|50276.1|461
1762302600000|2025-11-05 00:30:00|50308.2|50301.2|50363|50356|50401.5|50394.5|50259.1|50252.1|459
1762302900000|2025-11-05 00:35:00|50365.5|50358.5|50279.3|50272.3|50424.8|50417.8|50264.5|50257.5|363
1762303200000|2025-11-05 00:40:00|50281.8|50274.8|50231.6|50224.6|50287|50280|50151.6|50144.6|389
1762303500000|2025-11-05 00:45:00|50231.7|50224.7|50246.1|50239.1|50310.7|50303.7|50188.6|50181.6|431
1762303800000|2025-11-05 00:50:00|50243.6|50236.6|50365.8|50358.8|50367.9|50360.9|50236.1|50229.1|178
1762304100000|2025-11-05 00:55:00|50363.3|50356.3|50237.4|50230.4|50390.4|50383.4|50223.8|50216.8|339
1762304400000|2025-11-05 01:00:00|50237.7|50230.7|50080.7|50073.7|50270.2|50263.2|50054.2|50047.2|490
1762304700000|2025-11-05 01:05:00|50078.2|50071.2|50059.3|50052.3|50116.9|50109.9|50024.4|50017.4|378
1762305000000|2025-11-05 01:10:00|50056.8|50049.8|50069.4|50062.4|50143.5|50136.5|50034|50027|408
1762305300000|2025-11-05 01:15:00|50066.9|50059.9|49777|49770|50079.4|50072.4|49746.8|49739.8|1044
1762305600000|2025-11-05 01:20:00|49779.5|49772.5|49668.4|49661.4|49809.5|49802.5|49611.8|49604.8|578
1762305900000|2025-11-05 01:25:00|49660.9|49653.9|49629.2|49622.2|49751.1|49744.1|49539.2|49532.2|586
1762306200000|2025-11-05 01:30:00|49629.3|49622.3|49607.5|49600.5|49738.8|49731.8|49468.4|49461.4|1014
1762306500000|2025-11-05 01:35:00|49610|49603|49399.4|49392.4|49676.8|49669.8|49318.7|49311.7|655
1762306800000|2025-11-05 01:40:00|49396.9|49389.9|49383.9|49376.9|49523.5|49516.5|49344.5|49337.5|653
1762307100000|2025-11-05 01:45:00|49384.1|49377.1|49568.8|49561.8|49644.2|49637.2|49342|49335|467
1762307400000|2025-11-05 01:50:00|49569|49562|49493.6|49486.6|49569|49562|49354.1|49347.1|385
1762307700000|2025-11-05 01:55:00|49496.1|49489.1|49483.4|49476.4|49509|49502|49374.2|49367.2|381
1762308000000|2025-11-05 02:00:00|49483.1|49476.1|49394.2|49387.2|49507.9|49500.9|49312.1|49305.1|543
1762308300000|2025-11-05 02:05:00|49396.7|49389.7|49373.1|49366.1|49451.6|49444.6|49288.2|49281.2|701
1762308600000|2025-11-05 02:10:00|49370.6|49363.6|49359.3|49352.3|49393.7|49386.7|49250.1|49243.1|511
1762308900000|2025-11-05 02:15:00|49361.8|49354.8|49289.4|49282.4|49361.8|49354.8|49241.6|49234.6|213
1762309200000|2025-11-05 02:20:00|49289.5|49282.5|49262.9|49255.9|49316.6|49309.6|49129|49122|483
1762309500000|2025-11-05 02:25:00|49264.7|49257.7|49109.5|49102.5|49267.5|49260.5|49100.3|49093.3|385
1762309800000|2025-11-05 02:30:00|49107|49100|49314.6|49307.6|49325.4|49318.4|49107|49100|340
1762310100000|2025-11-05 02:35:00|49315.2|49308.2|49360.6|49353.6|49454.3|49447.3|49294.4|49287.4|307
1762310400000|2025-11-05 02:40:00|49358.1|49351.1|49345.6|49338.6|49376.2|49369.2|49274|49267|241
1762310700000|2025-11-05 02:45:00|49344.8|49337.8|49445.1|49438.1|49518.1|49511.1|49342.3|49335.3|494
1762311000000|2025-11-05 02:50:00|49447.6|49440.6|49475.5|49468.5|49499.3|49492.3|49440.5|49433.5|194
1762311300000|2025-11-05 02:55:00|49478|49471|49521.1|49514.1|49528.9|49521.9|49454|49447|258
1762311600000|2025-11-05 03:00:00|49520.7|49513.7|49571|49564|49578.7|49571.7|49510|49503|241
1762311900000|2025-11-05 03:05:00|49571.2|49564.2|49593.7|49586.7|49604.4|49597.4|49535.3|49528.3|194
1762312200000|2025-11-05 03:10:00|49596.2|49589.2|49614.1|49607.1|49615.3|49608.3|49570.2|49563.2|183
1762312500000|2025-11-05 03:15:00|49611.6|49604.6|49540.3|49533.3|49611.6|49604.6|49518.1|49511.1|160
1762312800000|2025-11-05 03:20:00|49542.8|49535.8|49569.1|49562.1|49571.6|49564.6|49516.8|49509.8|128
1762313100000|2025-11-05 03:25:00|49566.6|49559.6|49666.3|49659.3|49671.3|49664.3|49547.9|49540.9|235
1762313400000|2025-11-05 03:30:00|49663.8|49656.8|49795.3|49788.3|49808.5|49801.5|49640.5|49633.5|835
1762313700000|2025-11-05 03:35:00|49792.8|49785.8|49709.3|49702.3|49857.1|49850.1|49676.6|49669.6|648
1762314000000|2025-11-05 03:40:00|49706.8|49699.8|49920|49913|49920.9|49913.9|49706.8|49699.8|447
1762314300000|2025-11-05 03:45:00|49918.8|49911.8|50091.1|50084.1|50153.8|50146.8|49914.4|49907.4|1312
1762314600000|2025-11-05 03:50:00|50086.1|50079.1|50023.5|50016.5|50174|50167|50000.4|49993.4|701
1762314900000|2025-11-05 03:55:00|50031|50024|50026.5|50019.5|50076.3|50069.3|49913.1|49906.1|600
1762315200000|2025-11-05 04:00:00|50021.5|50014.5|49903.2|49896.2|50091|50084|49872.5|49865.5|466
1762315500000|2025-11-05 04:05:00|49898.2|49891.2|49785.1|49778.1|49898.2|49891.2|49762.8|49755.8|358
1762315800000|2025-11-05 04:10:00|49782.6|49775.6|49875.3|49868.3|49942.1|49935.1|49738.5|49731.5|286
1762316100000|2025-11-05 04:15:00|49877.8|49870.8|49851.6|49844.6|49918.7|49911.7|49818.9|49811.9|221
1762316400000|2025-11-05 04:20:00|49849.1|49842.1|49968.1|49961.1|49972.9|49965.9|49835.7|49828.7|196
1762316700000|2025-11-05 04:25:00|49968.7|49961.7|49989|49982|49998.3|49991.3|49922.6|49915.6|167
1762317000000|2025-11-05 04:30:00|49989.9|49982.9|49977.2|49970.2|50037.2|50030.2|49925.4|49918.4|172
1762317300000|2025-11-05 04:35:00|49979.7|49972.7|50052|50045|50118.5|50111.5|49958.7|49951.7|182
1762317600000|2025-11-05 04:40:00|50054.5|50047.5|50071.6|50064.6|50100.1|50093.1|50036.1|50029.1|125
1762317900000|2025-11-05 04:45:00|50074.1|50067.1|50101.6|50094.6|50101.6|50094.6|50038.1|50031.1|131
1762318200000|2025-11-05 04:50:00|50099.1|50092.1|50015.9|50008.9|50151.7|50144.7|50002.6|49995.6|308
1762318500000|2025-11-05 04:55:00|50020.9|50013.9|49983|49976|50073.6|50066.6|49951.9|49944.9|220
1762318800000|2025-11-05 05:00:00|49973|49966|49946.4|49939.4|50013.4|50006.4|49932.6|49925.6|180
1762319100000|2025-11-05 05:05:00|49946.1|49939.1|50005.9|49998.9|50026.9|50019.9|49870.4|49863.4|213
1762319400000|2025-11-05 05:10:00|50003.4|49996.4|50115.2|50108.2|50124.6|50117.6|50003.4|49996.4|274
1762319700000|2025-11-05 05:15:00|50112.4|50105.4|50221.3|50214.3|50224.5|50217.5|50105.1|50098.1|303
1762320000000|2025-11-05 05:20:00|50218.8|50211.8|50256.1|50249.1|50291.9|50284.9|50161.4|50154.4|304
1762320300000|2025-11-05 05:25:00|50258.6|50251.6|50222.7|50215.7|50265.8|50258.8|50133.8|50126.8|238
1762320600000|2025-11-05 05:30:00|50220.2|50213.2|50144.2|50137.2|50258.3|50251.3|50121.8|50114.8|141
1762320900000|2025-11-05 05:35:00|50149.2|50142.2|50071.5|50064.5|50156.8|50149.8|50071.5|50064.5|150
1762321200000|2025-11-05 05:40:00|50072|50065|50053.3|50046.3|50123|50116|50049.4|50042.4|117
1762321500000|2025-11-05 05:45:00|50052.6|50045.6|49932.9|49925.9|50059.5|50052.5|49911.3|49904.3|359
1762321800000|2025-11-05 05:50:00|49935.4|49928.4|49951.8|49944.8|49977|49970|49865.1|49858.1|190
1762322100000|2025-11-05 05:55:00|49954.3|49947.3|50035.2|50028.2|50058.3|50051.3|49916.1|49909.1|214
1762322400000|2025-11-05 06:00:00|50032.7|50025.7|49993.7|49986.7|50035.2|50028.2|49902.6|49895.6|320
1762322700000|2025-11-05 06:05:00|49996.2|49989.2|50059.9|50052.9|50083.7|50076.7|49939.5|49932.5|317
1762323000000|2025-11-05 06:10:00|50057.4|50050.4|50116.1|50109.1|50160.3|50153.3|50044.9|50037.9|318
1762323300000|2025-11-05 06:15:00|50118.6|50111.6|50225.9|50218.9|50252.6|50245.6|50117.8|50110.8|442
1762323600000|2025-11-05 06:20:00|50223.4|50216.4|50179.7|50172.7|50243.3|50236.3|50179.7|50172.7|503
1762323900000|2025-11-05 06:25:00|50194.7|50187.7|50280.1|50273.1|50312|50305|50188.4|50181.4|864
1762324200000|2025-11-05 06:30:00|50287.6|50280.6|50360|50353|50425.8|50418.8|50235.2|50228.2|961
1762324500000|2025-11-05 06:35:00|50362.5|50355.5|50390.2|50383.2|50397.1|50390.1|50345.1|50338.1|447
1762324800000|2025-11-05 06:40:00|50392.7|50385.7|50500.2|50493.2|50514.2|50507.2|50389.5|50382.5|377
1762325100000|2025-11-05 06:45:00|50500.1|50493.1|50481.3|50474.3|50517.6|50510.6|50468|50461|328
1762325400000|2025-11-05 06:50:00|50478.8|50471.8|50466.1|50459.1|50478.8|50471.8|50415.2|50408.2|175
1762325700000|2025-11-05 06:55:00|50468.6|50461.6|50505.4|50498.4|50516.4|50509.4|50447|50440|163
1762326000000|2025-11-05 07:00:00|50507.9|50500.9|50525.1|50518.1|50550.6|50543.6|50507.9|50500.9|343
1762326300000|2025-11-05 07:05:00|50517.6|50510.6|50467.6|50460.6|50517.6|50510.6|50450.3|50443.3|116
1762326600000|2025-11-05 07:10:00|50465.1|50458.1|50398.9|50391.9|50480.4|50473.4|50385.1|50378.1|250
1762326900000|2025-11-05 07:15:00|50401.4|50394.4|50414.1|50407.1|50449.4|50442.4|50382.9|50375.9|139
1762327200000|2025-11-05 07:20:00|50411.6|50404.6|50457.8|50450.8|50457.8|50450.8|50402.5|50395.5|54
1762327500000|2025-11-05 07:25:00|50452.8|50445.8|50420.6|50413.6|50458.1|50451.1|50410.1|50403.1|62
1762327800000|2025-11-05 07:30:00|50418.1|50411.1|50399.2|50392.2|50433|50426|50381.9|50374.9|58
1762328100000|2025-11-05 07:35:00|50399.1|50392.1|50361.4|50354.4|50409.7|50402.7|50341.3|50334.3|112
1762328400000|2025-11-05 07:40:00|50363.9|50356.9|50438.4|50431.4|50446.7|50439.7|50363.9|50356.9|70
1762328700000|2025-11-05 07:45:00|50438.1|50431.1|50400.3|50393.3|50440.6|50433.6|50372.7|50365.7|59
1762329000000|2025-11-05 07:50:00|50402.8|50395.8|50451.3|50444.3|50451.5|50444.5|50395.3|50388.3|26
1762329300000|2025-11-05 07:55:00|50453.8|50446.8|50412.5|50405.5|50458|50451|50407.5|50400.5|118
1762329600000|2025-11-05 08:00:00|50410|50403|50372.2|50365.2|50410|50403|50340.4|50333.4|438
1762329900000|2025-11-05 08:05:00|50374.7|50367.7|50515.9|50508.9|50518.4|50511.4|50363.2|50356.2|244
1762330200000|2025-11-05 08:10:00|50513.4|50506.4|50498|50491|50520.5|50513.5|50477.7|50470.7|340
1762330500000|2025-11-05 08:15:00|50500.5|50493.5|50471.4|50464.4|50516.5|50509.5|50453.7|50446.7|169
1762330800000|2025-11-05 08:20:00|50468.9|50461.9|50485.2|50478.2|50490.8|50483.8|50419.9|50412.9|69
1762331100000|2025-11-05 08:25:00|50487.7|50480.7|50517|50510|50519.5|50512.5|50471.4|50464.4|57
1762331400000|2025-11-05 08:30:00|50514.5|50507.5|50565.1|50558.1|50589.5|50582.5|50513|50506|117
1762331700000|2025-11-05 08:35:00|50565.2|50558.2|50520.4|50513.4|50577.9|50570.9|50505.3|50498.3|108
1762332000000|2025-11-05 08:40:00|50522.9|50515.9|50533.5|50526.5|50556.2|50549.2|50505.8|50498.8|100
1762332300000|2025-11-05 08:45:00|50541|50534|50545.7|50538.7|50560.5|50553.5|50500.9|50493.9|169
1762332600000|2025-11-05 08:50:00|50548.2|50541.2|50552|50545|50571.3|50564.3|50529.2|50522.2|333
1762332900000|2025-11-05 08:55:00|50554.5|50547.5|50552.6|50545.6|50580.1|50573.1|50537.6|50530.6|106
1762333200000|2025-11-05 09:00:00|50555.1|50548.1|50575.4|50568.4|50604.4|50597.4|50518.4|50511.4|105
1762333500000|2025-11-05 09:05:00|50572.9|50565.9|50625|50618|50630.1|50623.1|50565.6|50558.6|83
1762333800000|2025-11-05 09:10:00|50627.5|50620.5|50561.7|50554.7|50632.1|50625.1|50552.2|50545.2|69
1762334100000|2025-11-05 09:15:00|50559.2|50552.2|50487.9|50480.9|50564.3|50557.3|50483.3|50476.3|101
1762334400000|2025-11-05 09:20:00|50485.4|50478.4|50481.7|50474.7|50514.4|50507.4|50466.9|50459.9|57
1762334700000|2025-11-05 09:25:00|50481.3|50474.3|50485|50478|50493|50486|50442.5|50435.5|10
1762335000000|2025-11-05 09:30:00|50482.5|50475.5|50425.8|50418.8|50485|50478|50393.1|50386.1|47
1762335300000|2025-11-05 09:35:00|50423.3|50416.3|50478.4|50471.4|50486.2|50479.2|50416.7|50409.7|28
1762335600000|2025-11-05 09:40:00|50475.9|50468.9|50476.2|50469.2|50505.4|50498.4|50455.1|50448.1|37
1762335900000|2025-11-05 09:45:00|50473.7|50466.7|50515.1|50508.1|50517.9|50510.9|50445.4|50438.4|65
1762336200000|2025-11-05 09:50:00|50517.6|50510.6|50510.1|50503.1|50524.5|50517.5|50500.1|50493.1|42
1762336500000|2025-11-05 09:55:00|50512.6|50505.6|50507.7|50500.7|50516.8|50509.8|50488.3|50481.3|27
1762336800000|2025-11-05 10:00:00|50505.2|50498.2|50515.4|50508.4|50546.5|50539.5|50458.1|50451.1|226
1762337100000|2025-11-05 10:05:00|50517.9|50510.9|50481.3|50474.3|50523.6|50516.6|50469.5|50462.5|79
1762337400000|2025-11-05 10:10:00|50478.8|50471.8|50454.6|50447.6|50481.3|50474.3|50435.5|50428.5|57
1762337700000|2025-11-05 10:15:00|50452.1|50445.1|50452.4|50445.4|50477.7|50470.7|50435.1|50428.1|23
1762338000000|2025-11-05 10:20:00|50454.9|50447.9|50491.2|50484.2|50499.3|50492.3|50441.4|50434.4|38
1762338300000|2025-11-05 10:25:00|50493.7|50486.7|50490.2|50483.2|50514.3|50507.3|50475.1|50468.1|24
1762338600000|2025-11-05 10:30:00|50490.3|50483.3|50479.4|50472.4|50495.5|50488.5|50465.1|50458.1|11
1762338900000|2025-11-05 10:35:00|50476.9|50469.9|50475.3|50468.3|50501.9|50494.9|50472.7|50465.7|6
1762339200000|2025-11-05 10:40:00|50477.8|50470.8|50503.2|50496.2|50507.8|50500.8|50475.3|50468.3|7
1762339500000|2025-11-05 10:45:00|50505.7|50498.7|50490.2|50483.2|50505.7|50498.7|50455.9|50448.9|50
1762339800000|2025-11-05 10:50:00|50487.7|50480.7|50400.2|50393.2|50492.7|50485.7|50397.6|50390.6|33
1762340100000|2025-11-05 10:55:00|50397.7|50390.7|50295|50288|50407.2|50400.2|50292.5|50285.5|215
1762340400000|2025-11-05 11:00:00|50292.5|50285.5|50346.4|50339.4|50359.4|50352.4|50278|50271|107
1762340700000|2025-11-05 11:05:00|50346.6|50339.6|50325.1|50318.1|50351.9|50344.9|50295.1|50288.1|32
1762341000000|2025-11-05 11:10:00|50327.6|50320.6|50337.2|50330.2|50352.8|50345.8|50315.4|50308.4|22
1762341300000|2025-11-05 11:15:00|50339.7|50332.7|50361.3|50354.3|50402|50395|50336.4|50329.4|69
1762341600000|2025-11-05 11:20:00|50363.8|50356.8|50380.3|50373.3|50395.1|50388.1|50361.9|50354.9|17
1762341900000|2025-11-05 11:25:00|50380.6|50373.6|50338.5|50331.5|50386.3|50379.3|50335.3|50328.3|28
1762342200000|2025-11-05 11:30:00|50339.6|50332.6|50310.5|50303.5|50371|50364|50296.7|50289.7|74
1762342500000|2025-11-05 11:35:00|50313|50306|50345.3|50338.3|50348.9|50341.9|50308|50301|26
1762342800000|2025-11-05 11:40:00|50347.8|50340.8|50388.2|50381.2|50402.3|50395.3|50345.3|50338.3|59
1762343100000|2025-11-05 11:45:00|50385.7|50378.7|50407.5|50400.5|50424.3|50417.3|50383.2|50376.2|48
1762343400000|2025-11-05 11:50:00|50410|50403|50385|50378|50415.4|50408.4|50381.9|50374.9|34
1762343700000|2025-11-05 11:55:00|50385.9|50378.9|50391.8|50384.8|50398|50391|50358.7|50351.7|38
1762344000000|2025-11-05 12:00:00|50394.3|50387.3|50400.7|50393.7|50419|50412|50352.7|50345.7|82
1762344300000|2025-11-05 12:05:00|50403.2|50396.2|50436|50429|50447|50440|50383.9|50376.9|29
1762344600000|2025-11-05 12:10:00|50433.5|50426.5|50422.1|50415.1|50444.4|50437.4|50399.2|50392.2|70
1762344900000|2025-11-05 12:15:00|50424.6|50417.6|50446.5|50439.5|50459.3|50452.3|50410.3|50403.3|47
1762345200000|2025-11-05 12:20:00|50444|50437|50459.4|50452.4|50469.5|50462.5|50443.2|50436.2|39
1762345500000|2025-11-05 12:25:00|50456.9|50449.9|50448.4|50441.4|50486.8|50479.8|50446.3|50439.3|44
1762345800000|2025-11-05 12:30:00|50450.9|50443.9|50464|50457|50474.2|50467.2|50435.1|50428.1|22
1762346100000|2025-11-05 12:35:00|50461.5|50454.5|50490.8|50483.8|50491|50484|50459.5|50452.5|13
1762346400000|2025-11-05 12:40:00|50491.3|50484.3|50504.8|50497.8|50516.6|50509.6|50487.9|50480.9|71
1762346700000|2025-11-05 12:45:00|50507.3|50500.3|50465.5|50458.5|50507.3|50500.3|50458.5|50451.5|14
1762347000000|2025-11-05 12:50:00|50468|50461|50487.8|50480.8|50498|50491|50459.3|50452.3|24
1762347300000|2025-11-05 12:55:00|50487.7|50480.7|50517.9|50510.9|50535.1|50528.1|50470.1|50463.1|13
1762347600000|2025-11-05 13:00:00|50515.4|50508.4|50531.8|50524.8|50537.7|50530.7|50500.3|50493.3|15
1762347900000|2025-11-05 13:05:00|50532.3|50525.3|50525.6|50518.6|50539.8|50532.8|50496.4|50489.4|108
1762348200000|2025-11-05 13:10:00|50524.6|50517.6|50515.5|50508.5|50532.7|50525.7|50507.7|50500.7|58
1762348500000|2025-11-05 13:15:00|50518|50511|50565.8|50558.8|50584.2|50577.2|50515.5|50508.5|299
1762348800000|2025-11-05 13:20:00|50568.3|50561.3|50582.7|50575.7|50608.8|50601.8|50556.7|50549.7|43
1762349100000|2025-11-05 13:25:00|50585.2|50578.2|50618|50611|50626.5|50619.5|50582.6|50575.6|46
1762349400000|2025-11-05 13:30:00|50620.5|50613.5|50597.7|50590.7|50638.4|50631.4|50597.7|50590.7|107
1762349700000|2025-11-05 13:35:00|50595.2|50588.2|50665.7|50658.7|50684.1|50677.1|50589|50582|60
1762350000000|2025-11-05 13:40:00|50668.2|50661.2|50758|50751|50758.7|50751.7|50658.3|50651.3|158
1762350300000|2025-11-05 13:45:00|50755.5|50748.5|50803.8|50796.8|50809.5|50802.5|50737.6|50730.6|147
1762350600000|2025-11-05 13:50:00|50806.3|50799.3|50812.7|50805.7|50830.1|50823.1|50792.5|50785.5|155
1762350900000|2025-11-05 13:55:00|50815.2|50808.2|50814.1|50807.1|50826.8|50819.8|50782.1|50775.1|261
1762351200000|2025-11-05 14:00:00|50811.6|50804.6|50758.1|50751.1|50817.6|50810.6|50752.7|50745.7|132
1762351500000|2025-11-05 14:05:00|50755.6|50748.6|50775.8|50768.8|50808.6|50801.6|50752.6|50745.6|24
1762351800000|2025-11-05 14:10:00|50775.2|50768.2|50756.1|50749.1|50776.8|50769.8|50743.2|50736.2|39
1762352100000|2025-11-05 14:15:00|50753.6|50746.6|50741.8|50734.8|50760.9|50753.9|50712.6|50705.6|120
1762352400000|2025-11-05 14:20:00|50744.3|50737.3|50720.1|50713.1|50746.1|50739.1|50715.4|50708.4|33
1762352700000|2025-11-05 14:25:00|50717.6|50710.6|50701.9|50694.9|50724.5|50717.5|50691.7|50684.7|82
1762353000000|2025-11-05 14:30:00|50704.4|50697.4|50675.9|50668.9|50763.3|50756.3|50675.4|50668.4|180
1762353300000|2025-11-05 14:35:00|50678.4|50671.4|50742.7|50735.7|50765.8|50758.8|50640.7|50633.7|264
1762353600000|2025-11-05 14:40:00|50740.2|50733.2|50723.7|50716.7|50760.5|50753.5|50683.5|50676.5|99
1762353900000|2025-11-05 14:45:00|50724.4|50717.4|50857.6|50850.6|50864.2|50857.2|50724.4|50717.4|395
1762354200000|2025-11-05 14:50:00|50852.6|50845.6|50951.9|50944.9|50958.5|50951.5|50850.1|50843.1|505
1762354500000|2025-11-05 14:55:00|50949.4|50942.4|50985.4|50978.4|50996.6|50989.6|50932.9|50925.9|386
1762354800000|2025-11-05 15:00:00|50987.9|50980.9|51000.2|50993.2|51017.3|51010.3|50955.2|50948.2|230
1762355100000|2025-11-05 15:05:00|50997.7|50990.7|51088.3|51081.3|51110.2|51103.2|50977.9|50970.9|213
1762355400000|2025-11-05 15:10:00|51085.8|51078.8|51011.8|51004.8|51089|51082|51011.8|51004.8|146
1762355700000|2025-11-05 15:15:00|51009.3|51002.3|51019.8|51012.8|51067.8|51060.8|51007.5|51000.5|184
1762356000000|2025-11-05 15:20:00|51022.3|51015.3|51070.1|51063.1|51075.6|51068.6|50958.5|50951.5|246
1762356300000|2025-11-05 15:25:00|51072.6|51065.6|51077.1|51070.1|51126.3|51119.3|51044.6|51037.6|79
1762356600000|2025-11-05 15:30:00|51074.6|51067.6|51072.7|51065.7|51095.9|51088.9|51039.6|51032.6|72
1762356900000|2025-11-05 15:35:00|51070.2|51063.2|51076.8|51069.8|51085.2|51078.2|51044.2|51037.2|60
1762357200000|2025-11-05 15:40:00|51074.3|51067.3|51083.6|51076.6|51115.2|51108.2|51068.7|51061.7|68
1762357500000|2025-11-05 15:45:00|51086.1|51079.1|51070.8|51063.8|51115|51108|51070.4|51063.4|38
1762357800000|2025-11-05 15:50:00|51068.3|51061.3|51070.9|51063.9|51078|51071|51037.8|51030.8|83
1762358100000|2025-11-05 15:55:00|51068.4|51061.4|51106.1|51099.1|51111|51104|51010.5|51003.5|80
1762358400000|2025-11-05 16:00:00|51108.6|51101.6|51077.3|51070.3|51108.6|51101.6|51042.8|51035.8|77
1762358700000|2025-11-05 16:05:00|51072.3|51065.3|51082.5|51075.5|51110.6|51103.6|51038.9|51031.9|29
1762359000000|2025-11-05 16:10:00|51085|51078|51018.7|51011.7|51085.9|51078.9|51002.7|50995.7|99
1762359300000|2025-11-05 16:15:00|51021.2|51014.2|51009.6|51002.6|51055.8|51048.8|50992.5|50985.5|73
1762359600000|2025-11-05 16:20:00|51008.6|51001.6|51063.9|51056.9|51068.7|51061.7|50988.1|50981.1|113
1762359900000|2025-11-05 16:25:00|51061.4|51054.4|51114.2|51107.2|51118.6|51111.6|51058.8|51051.8|97
1762360200000|2025-11-05 16:30:00|51111.7|51104.7|51102.7|51095.7|51119.8|51112.8|51086.9|51079.9|85
1762360500000|2025-11-05 16:35:00|51105.2|51098.2|51113|51106|51118.6|51111.6|51079.3|51072.3|76
1762360800000|2025-11-05 16:40:00|51112.8|51105.8|51163.5|51156.5|51172.1|51165.1|51110.3|51103.3|77
1762361100000|2025-11-05 16:45:00|51166|51159|51217.4|51210.4|51234.2|51227.2|51150|51143|149
1762361400000|2025-11-05 16:50:00|51214.9|51207.9|51201.5|51194.5|51215.4|51208.4|51181|51174|132
1762361700000|2025-11-05 16:55:00|51204|51197|51173.9|51166.9|51204|51197|51168|51161|91
1762362000000|2025-11-05 17:00:00|51171.4|51164.4|51165.3|51158.3|51211.2|51204.2|51157.9|51150.9|32
1762362300000|2025-11-05 17:05:00|51167.8|51160.8|51174.2|51167.2|51192.5|51185.5|51158.3|51151.3|53
1762362600000|2025-11-05 17:10:00|51171.7|51164.7|51190.4|51183.4|51202.9|51195.9|51155.7|51148.7|18
1762362900000|2025-11-05 17:15:00|51187.9|51180.9|51195.1|51188.1|51200.1|51193.1|51170.3|51163.3|23
1762363200000|2025-11-05 17:20:00|51192.6|51185.6|51209.9|51202.9|51215.7|51208.7|51187.6|51180.6|24
1762363500000|2025-11-05 17:25:00|51212.4|51205.4|51212.7|51205.7|51228.2|51221.2|51207.8|51200.8|29
1762363800000|2025-11-05 17:30:00|51212.8|51205.8|51222.8|51215.8|51235.4|51228.4|51208|51201|72
1762364100000|2025-11-05 17:35:00|51223|51216|51261.2|51254.2|51279.6|51272.6|51220.4|51213.4|71
1762364400000|2025-11-05 17:40:00|51263.7|51256.7|51242.4|51235.4|51263.7|51256.7|51223.5|51216.5|55
1762364700000|2025-11-05 17:45:00|51239.9|51232.9|51226.3|51219.3|51250.2|51243.2|51220.7|51213.7|72
1762365000000|2025-11-05 17:50:00|51223.8|51216.8|51235.4|51228.4|51246.2|51239.2|51219|51212|30
1762365300000|2025-11-05 17:55:00|51233.5|51226.5|51231.8|51224.8|51236|51229|51203.4|51196.4|14
1762365600000|2025-11-05 18:00:00|51232.5|51225.5|51248.7|51241.7|51258.7|51251.7|51222.5|51215.5|38
1762365900000|2025-11-05 18:05:00|51251.2|51244.2|51223.7|51216.7|51253.6|51246.6|51204.3|51197.3|25
1762366200000|2025-11-05 18:10:00|51226.2|51219.2|51238.5|51231.5|51238.9|51231.9|51212.9|51205.9|9
1762366500000|2025-11-05 18:15:00|51238.3|51231.3|51237.8|51230.8|51266.7|51259.7|51237.8|51230.8|32
1762366800000|2025-11-05 18:20:00|51235.3|51228.3|51237.7|51230.7|51243.4|51236.4|51222.7|51215.7|33
1762367100000|2025-11-05 18:25:00|51235.2|51228.2|51286.8|51279.8|51291.9|51284.9|51232.6|51225.6|40
1762367400000|2025-11-05 18:30:00|51284.3|51277.3|51258|51251|51284.3|51277.3|51258|51251|37
1762367700000|2025-11-05 18:35:00|51260.5|51253.5|51305.9|51298.9|51312|51305|51257.7|51250.7|69
1762368000000|2025-11-05 18:40:00|51306.9|51299.9|51296.6|51289.6|51307.7|51300.7|51287.9|51280.9|22
1762368300000|2025-11-05 18:45:00|51294.1|51287.1|51299.3|51292.3|51314.1|51307.1|51291.6|51284.6|15
1762368600000|2025-11-05 18:50:00|51300.3|51293.3|51320.3|51313.3|51329.4|51322.4|51300.3|51293.3|39
1762368900000|2025-11-05 18:55:00|51317.8|51310.8|51323.1|51316.1|51328.6|51321.6|51313.5|51306.5|20
1762369200000|2025-11-05 19:00:00|51320.6|51313.6|51298.4|51291.4|51320.6|51313.6|51287.8|51280.8|60
1762369500000|2025-11-05 19:05:00|51300.9|51293.9|51262.8|51255.8|51308.9|51301.9|51247.7|51240.7|87
1762369800000|2025-11-05 19:10:00|51262.3|51255.3|51306.9|51299.9|51306.9|51299.9|51257.3|51250.3|35
1762370100000|2025-11-05 19:15:00|51304.4|51297.4|51325.2|51318.2|51331.9|51324.9|51300.3|51293.3|64
1762370400000|2025-11-05 19:20:00|51322.7|51315.7|51320.1|51313.1|51328.2|51321.2|51310|51303|17
1762370700000|2025-11-05 19:25:00|51322.6|51315.6|51304.6|51297.6|51322.6|51315.6|51300.1|51293.1|24
1762371000000|2025-11-05 19:30:00|51302.1|51295.1|51320.3|51313.3|51328.8|51321.8|51299.5|51292.5|26
1762371300000|2025-11-05 19:35:00|51319.5|51312.5|51329.8|51322.8|51334.1|51327.1|51317|51310|26
1762371600000|2025-11-05 19:40:00|51332.3|51325.3|51325.6|51318.6|51337.3|51330.3|51325.2|51318.2|29
1762371900000|2025-11-05 19:45:00|51323.1|51316.1|51314.5|51307.5|51325.6|51318.6|51303.5|51296.5|22
1762372200000|2025-11-05 19:50:00|51312|51305|51318.8|51311.8|51324.2|51317.2|51308.2|51301.2|24
1762372500000|2025-11-05 19:55:00|51323.8|51316.8|51311.6|51304.6|51328.8|51321.8|51308|51301|26
1762372800000|2025-11-05 20:00:00|51309.1|51302.1|51327.6|51320.6|51354.4|51347.4|51309.1|51302.1|37
1762373100000|2025-11-05 20:05:00|51325.1|51318.1|51337|51330|51337|51330|51315.1|51308.1|31
1762373400000|2025-11-05 20:10:00|51334.5|51327.5|51347.6|51340.6|51354.1|51347.1|51333.8|51326.8|26
1762373700000|2025-11-05 20:15:00|51345.1|51338.1|51340.2|51333.2|51352.6|51345.6|51337.7|51330.7|30
1762374000000|2025-11-05 20:20:00|51337.7|51330.7|51310.7|51303.7|51344.6|51337.6|51310.7|51303.7|24
1762374300000|2025-11-05 20:25:00|51311.8|51304.8|51308.3|51301.3|51319.5|51312.5|51298.8|51291.8|47
1762374600000|2025-11-05 20:30:00|51310.8|51303.8|51292.6|51285.6|51314.1|51307.1|51285.3|51278.3|46
1762374900000|2025-11-05 20:35:00|51295.1|51288.1|51307.1|51300.1|51313.1|51306.1|51282.6|51275.6|48
1762375200000|2025-11-05 20:40:00|51309.6|51302.6|51297.6|51290.6|51320.2|51313.2|51291|51284|92
1762375500000|2025-11-05 20:45:00|51295.1|51288.1|51248|51241|51317.6|51310.6|51248|51241|57
1762375800000|2025-11-05 20:50:00|51245.5|51238.5|51256.9|51249.9|51273.7|51266.7|51238|51231|146
1762376100000|2025-11-05 20:55:00|51251.9|51244.9|51175.5|51168.5|51274.6|51267.6|51172.8|51165.8|429
1762376400000|2025-11-05 21:00:00|51165.5|51158.5|51201|51194|51221.7|51214.7|51130.2|51123.2|274
1762376700000|2025-11-05 21:05:00|51206|51199|51233.8|51226.8|51253|51246|51206|51199|203
1762377000000|2025-11-05 21:10:00|51231.3|51224.3|51230.3|51223.3|51236.4|51229.4|51202.5|51195.5|70
1762377300000|2025-11-05 21:15:00|51227.8|51220.8|51261.4|51254.4|51267.1|51260.1|51220.4|51213.4|61
1762377600000|2025-11-05 21:20:00|51258.9|51251.9|51247.8|51240.8|51258.9|51251.9|51240.1|51233.1|34
1762377900000|2025-11-05 21:25:00|51248.1|51241.1|51241.5|51234.5|51265.9|51258.9|51231.8|51224.8|36
1762378200000|2025-11-05 21:30:00|51244|51237|51246.8|51239.8|51251.8|51244.8|51240.5|51233.5|7
1762378500000|2025-11-05 21:35:00|51247.7|51240.7|51242.4|51235.4|51250.2|51243.2|51242.4|51235.4|11
1762378800000|2025-11-05 21:40:00|51241.4|51234.4|51249.4|51242.4|51250.8|51243.8|51237.7|51230.7|9
1762379100000|2025-11-05 21:45:00|51244.4|51237.4|51224.1|51217.1|51244.5|51237.5|51221.3|51214.3|29
1762379400000|2025-11-05 21:50:00|51223.4|51216.4|51201.9|51194.9|51223.4|51216.4|51195.6|51188.6|37
1762379700000|2025-11-05 21:55:00|51199.4|51192.4|51204.4|51174.4|51209.1|51194.8|51183.6|51174.4|33
1762380000000|2025-11-05 22:00:00|51204.9|51174.9|51218.4|51188.4|51218.8|51188.8|51203.2|51173.2|0
1762380300000|2025-11-05 22:05:00|51218.5|51188.5|51221.7|51191.7|51223.3|51193.3|51218.5|51188.5|0
1762380600000|2025-11-05 22:10:00|51222|51192|51226.2|51196.2|51226.7|51196.7|51221.6|51191.6|0
1762380900000|2025-11-05 22:15:00|51226.4|51196.4|51226.3|51196.3|51227.5|51197.5|51225.5|51195.5|0
1762381200000|2025-11-05 22:20:00|51225.6|51195.6|51224.5|51194.5|51226|51196|51221.9|51191.9|0
1762381500000|2025-11-05 22:25:00|51224.2|51194.2|51224.5|51194.5|51225.7|51195.7|51224.2|51194.2|0
1762381800000|2025-11-05 22:30:00|51223.5|51193.5|51219.9|51189.9|51223.5|51193.5|51215.2|51185.2|0
1762382100000|2025-11-05 22:35:00|51220.2|51190.2|51219.4|51189.4|51220.5|51190.5|51212.5|51182.5|0
1762382400000|2025-11-05 22:40:00|51219.5|51189.5|51222.3|51192.3|51223.4|51193.4|51219.2|51189.2|0
1762382700000|2025-11-05 22:45:00|51223.3|51193.3|51221.3|51191.3|51227.4|51197.4|51219.3|51189.3|0
1762383000000|2025-11-05 22:50:00|51227.1|51197.1|51225.5|51195.5|51229.7|51199.7|51222.2|51192.2|0
1762383300000|2025-11-05 22:55:00|51226|51196|51230.2|51200.2|51230.2|51200.2|51226|51196|0
1762383600000|2025-11-05 23:00:00|51238.9|51208.9|51189.7|51174.7|51241.5|51226.3|51189.7|51174.7|5
1762383900000|2025-11-05 23:05:00|51184.7|51169.7|51166.1|51151.1|51184.8|51169.8|51142.1|51127.1|14
1762384200000|2025-11-05 23:10:00|51165.2|51150.2|51188.3|51173.3|51199.1|51184.1|51163|51148|25
1762384500000|2025-11-05 23:15:00|51188.9|51173.9|51168.6|51153.6|51188.9|51173.9|51163.6|51148.6|18
1762384800000|2025-11-05 23:20:00|51170.1|51155.1|51151.5|51136.5|51185.9|51170.9|51151.5|51136.5|22
1762385100000|2025-11-05 23:25:00|51144|51129|51180.9|51165.9|51180.9|51165.9|51132|51117|11
1762385400000|2025-11-05 23:30:00|51178.4|51163.4|51173.1|51166.1|51224.7|51217.7|51172.5|51163.4|8093
1762385700000|2025-11-05 23:35:00|51172.8|51165.8|51171.2|51164.2|51195.1|51188.1|51117.2|51110.2|238
1762386000000|2025-11-05 23:40:00|51168.7|51161.7|51244.8|51237.8|51253.8|51246.8|51140.1|51133.1|188
1762386300000|2025-11-05 23:45:00|51245.3|51238.3|51228.7|51221.7|51258.7|51251.7|51201.4|51194.4|242
1762386600000|2025-11-05 23:50:00|51231.2|51224.2|51123.1|51116.1|51231.2|51224.2|51120.8|51113.8|190
1762386900000|2025-11-05 23:55:00|51123.3|51116.3|51140.4|51133.4|51182.5|51175.5|51072.4|51065.4|330
1762387200000|2025-11-06 00:00:00|51142.9|51135.9|51240.1|51233.1|51271.2|51264.2|51125.1|51118.1|548
1762387500000|2025-11-06 00:05:00|51242.6|51235.6|51202.4|51195.4|51287.4|51280.4|51130.2|51123.2|402
1762387800000|2025-11-06 00:10:00|51204.9|51197.9|50973.6|50966.6|51205.7|51198.7|50927.3|50920.3|597
1762388100000|2025-11-06 00:15:00|50976.1|50969.1|51019.2|51012.2|51062.6|51055.6|50906.4|50899.4|427
1762388400000|2025-11-06 00:20:00|51014.2|51007.2|50771.2|50764.2|51029.6|51022.6|50771.2|50764.2|384
1762388700000|2025-11-06 00:25:00|50773.7|50766.7|50818.4|50811.4|50838.5|50831.5|50677.8|50670.8|355
1762389000000|2025-11-06 00:30:00|50820.9|50813.9|50834.9|50827.9|50898.9|50891.9|50802.7|50795.7|230
1762389300000|2025-11-06 00:35:00|50832.4|50825.4|51022|51015|51025|51018|50832.4|50825.4|209
1762389600000|2025-11-06 00:40:00|51019.5|51012.5|50902.9|50895.9|51019.5|51012.5|50892.3|50885.3|221
1762389900000|2025-11-06 00:45:00|50905.4|50898.4|50865.2|50858.2|50945.5|50938.5|50837.4|50830.4|208
1762390200000|2025-11-06 00:50:00|50867.7|50860.7|50893.3|50886.3|50913.1|50906.1|50829.1|50822.1|197
1762390500000|2025-11-06 00:55:00|50895.8|50888.8|50926.4|50919.4|50996.9|50989.9|50877.8|50870.8|112
1762390800000|2025-11-06 01:00:00|50928.9|50921.9|50831.1|50824.1|50929.6|50922.6|50804.4|50797.4|169
1762391100000|2025-11-06 01:05:00|50833.6|50826.6|50821.1|50814.1|50901.5|50894.5|50782.7|50775.7|83
1762391400000|2025-11-06 01:10:00|50818.6|50811.6|50868.1|50861.1|50910.8|50903.8|50768.3|50761.3|68
1762391700000|2025-11-06 01:15:00|50869|50862|50850.6|50843.6|50942.3|50935.3|50848.1|50841.1|127
1762392000000|2025-11-06 01:20:00|50853.1|50846.1|50880.1|50873.1|50885.6|50878.6|50814.7|50807.7|88
1762392300000|2025-11-06 01:25:00|50882.6|50875.6|50778.7|50771.7|50893.7|50886.7|50714.8|50707.8|220
1762392600000|2025-11-06 01:30:00|50778.6|50771.6|50843.2|50836.2|50849.7|50842.7|50743.4|50736.4|168
1762392900000|2025-11-06 01:35:00|50842.9|50835.9|50907.1|50900.1|50933|50926|50822.5|50815.5|202
1762393200000|2025-11-06 01:40:00|50907|50900|50952.3|50945.3|50955.6|50948.6|50874.6|50867.6|81
1762393500000|2025-11-06 01:45:00|50954.8|50947.8|50890.4|50883.4|50972.9|50965.9|50887.9|50880.9|94
1762393800000|2025-11-06 01:50:00|50887.9|50880.9|50823.1|50816.1|50893.3|50886.3|50811.9|50804.9|60
1762394100000|2025-11-06 01:55:00|50820.6|50813.6|50813.8|50806.8|50848.8|50841.8|50794.9|50787.9|64
1762394400000|2025-11-06 02:00:00|50811.3|50804.3|50701.4|50694.4|50831.2|50824.2|50699.8|50692.8|162
1762394700000|2025-11-06 02:05:00|50703.9|50696.9|50690.1|50683.1|50738.8|50731.8|50680|50673|131
1762395000000|2025-11-06 02:10:00|50687.6|50680.6|50627.9|50620.9|50693.7|50686.7|50607.1|50600.1|171
1762395300000|2025-11-06 02:15:00|50627.4|50620.4|50750.8|50743.8|50755.6|50748.6|50612.9|50605.9|140
1762395600000|2025-11-06 02:20:00|50753.3|50746.3|50719.4|50712.4|50753.3|50746.3|50687.5|50680.5|83
1762395900000|2025-11-06 02:25:00|50716.9|50709.9|50772.6|50765.6|50786.5|50779.5|50708.6|50701.6|94
1762396200000|2025-11-06 02:30:00|50770.1|50763.1|50789.9|50782.9|50808.6|50801.6|50715.2|50708.2|132
1762396500000|2025-11-06 02:35:00|50789.8|50782.8|50857.4|50850.4|50878.9|50871.9|50789.8|50782.8|107
1762396800000|2025-11-06 02:40:00|50859.9|50852.9|50872|50865|50918.7|50911.7|50857.7|50850.7|92
1762397100000|2025-11-06 02:45:00|50869.5|50862.5|50872.4|50865.4|50877.9|50870.9|50842.5|50835.5|57
1762397400000|2025-11-06 02:50:00|50872.9|50865.9|50865.5|50858.5|50885.8|50878.8|50859.7|50852.7|38
1762397700000|2025-11-06 02:55:00|50864.5|50857.5|50902.8|50895.8|50918.7|50911.7|50864.5|50857.5|70
1762398000000|2025-11-06 03:00:00|50903.3|50896.3|50905.8|50898.8|50922.7|50915.7|50884.6|50877.6|362
1762398300000|2025-11-06 03:05:00|50908.3|50901.3|50921.5|50914.5|50936.3|50929.3|50899.8|50892.8|61
1762398600000|2025-11-06 03:10:00|50920.5|50913.5|50914.5|50907.5|50925.5|50918.5|50907.1|50900.1|55
1762398900000|2025-11-06 03:15:00|50912|50905|50892.3|50885.3|50937.9|50930.9|50887|50880|74
1762399200000|2025-11-06 03:20:00|50892.8|50885.8|50903.2|50896.2|50906.1|50899.1|50867.3|50860.3|32
1762399500000|2025-11-06 03:25:00|50902.6|50895.6|50890.1|50883.1|50911.2|50904.2|50881.9|50874.9|30
1762399800000|2025-11-06 03:30:00|50887.6|50880.6|50845.7|50838.7|50948.9|50941.9|50817.6|50810.6|74
1762400100000|2025-11-06 03:35:00|50848.2|50841.2|50935|50928|50981.1|50974.1|50823.4|50816.4|127
1762400400000|2025-11-06 03:40:00|50937.5|50930.5|50942.6|50935.6|50983|50976|50915.1|50908.1|53
1762400700000|2025-11-06 03:45:00|50945.1|50938.1|50961.4|50954.4|50962.5|50955.5|50908.1|50901.1|67
1762401000000|2025-11-06 03:50:00|50961.3|50954.3|50888.8|50881.8|50973.9|50966.9|50876.5|50869.5|63
1762401300000|2025-11-06 03:55:00|50886.3|50879.3|50955.4|50948.4|50956.9|50949.9|50857.3|50850.3|129
1762401600000|2025-11-06 04:00:00|50952.9|50945.9|50932.3|50925.3|50953.9|50946.9|50878.1|50871.1|333
1762401900000|2025-11-06 04:05:00|50929.8|50922.8|50931.9|50924.9|50971.1|50964.1|50915.6|50908.6|57
1762402200000|2025-11-06 04:10:00|50934.4|50927.4|50982.6|50975.6|50982.6|50975.6|50919.7|50912.7|89
1762402500000|2025-11-06 04:15:00|50980.1|50973.1|51020.5|51013.5|51024.2|51017.2|50959|50952|115
1762402800000|2025-11-06 04:20:00|51023|51016|50952.9|50945.9|51046.3|51039.3|50941.4|50934.4|106
1762403100000|2025-11-06 04:25:00|50955.4|50948.4|51007.2|51000.2|51009.8|51002.8|50949.8|50942.8|79
1762403400000|2025-11-06 04:30:00|51004.7|50997.7|50978.3|50971.3|51036.2|51029.2|50975.4|50968.4|134
1762403700000|2025-11-06 04:35:00|50977.9|50970.9|50977.2|50970.2|50992.5|50985.5|50955.2|50948.2|73
1762404000000|2025-11-06 04:40:00|50974.7|50967.7|51008.4|51001.4|51011.1|51004.1|50952.7|50945.7|15
1762404300000|2025-11-06 04:45:00|51005.9|50998.9|50959.9|50952.9|51008.2|51001.2|50954.1|50947.1|27
1762404600000|2025-11-06 04:50:00|50957.4|50950.4|50975.7|50968.7|50978.6|50971.6|50950.7|50943.7|27
1762404900000|2025-11-06 04:55:00|50973.2|50966.2|50991|50984|50993.5|50986.5|50946|50939|32
1762405200000|2025-11-06 05:00:00|50996|50989|50987.6|50980.6|51007.9|51000.9|50953.1|50946.1|53
1762405500000|2025-11-06 05:05:00|50985.1|50978.1|50975.4|50968.4|50987.6|50980.6|50955.2|50948.2|42
1762405800000|2025-11-06 05:10:00|50972.9|50965.9|50947.9|50940.9|50977.2|50970.2|50906.4|50899.4|212
1762406100000|2025-11-06 05:15:00|50950.4|50943.4|50998.5|50991.5|50998.5|50991.5|50942.9|50935.9|56
1762406400000|2025-11-06 05:20:00|51001|50994|50992.3|50985.3|51021.1|51014.1|50986.7|50979.7|49
1762406700000|2025-11-06 05:25:00|50989.8|50982.8|50932.6|50925.6|50992.3|50985.3|50915.8|50908.8|124
1762407000000|2025-11-06 05:30:00|50933|50926|50992.3|50985.3|50997.4|50990.4|50920.7|50913.7|106
1762407300000|2025-11-06 05:35:00|50994.8|50987.8|50933.6|50926.6|50999.8|50992.8|50928.7|50921.7|112
1762407600000|2025-11-06 05:40:00|50936.1|50929.1|50938.2|50931.2|50956.6|50949.6|50895.7|50888.7|112
1762407900000|2025-11-06 05:45:00|50935.7|50928.7|50931.6|50924.6|50965.8|50958.8|50913.3|50906.3|131
1762408200000|2025-11-06 05:50:00|50934.1|50927.1|50932.8|50925.8|50952.9|50945.9|50912.2|50905.2|63
1762408500000|2025-11-06 05:55:00|50930.3|50923.3|50905.9|50898.9|50944.4|50937.4|50867.5|50860.5|114
1762408800000|2025-11-06 06:00:00|50903.4|50896.4|50920.6|50913.6|50947.9|50940.9|50887.6|50880.6|169
1762409100000|2025-11-06 06:05:00|50923.1|50916.1|50849.4|50842.4|50933.8|50926.8|50845.2|50838.2|141
1762409400000|2025-11-06 06:10:00|50850|50843|50884.8|50877.8|50905.8|50898.8|50840.8|50833.8|119
1762409700000|2025-11-06 06:15:00|50882.3|50875.3|50913.6|50906.6|50939.6|50932.6|50854.2|50847.2|278
1762410000000|2025-11-06 06:20:00|50911.1|50904.1|50868.8|50861.8|50930.7|50923.7|50868.4|50861.4|240
1762410300000|2025-11-06 06:25:00|50868.9|50861.9|50801.3|50794.3|50878.4|50871.4|50793.5|50786.5|756
1762410600000|2025-11-06 06:30:00|50828.8|50821.8|50828.2|50821.2|50857.5|50850.5|50757.6|50750.6|763
1762410900000|2025-11-06 06:35:00|50825.7|50818.7|50906.9|50899.9|50944.9|50937.9|50824.3|50817.3|419
1762411200000|2025-11-06 06:40:00|50904.4|50897.4|50847.9|50840.9|50909.3|50902.3|50816.4|50809.4|428
1762411500000|2025-11-06 06:45:00|50840.4|50833.4|50874|50867|50877.7|50870.7|50827.1|50820.1|125
1762411800000|2025-11-06 06:50:00|50876.5|50869.5|50857.1|50850.1|50888.2|50881.2|50852.1|50845.1|42
1762412100000|2025-11-06 06:55:00|50854.6|50847.6|50852|50845|50866.1|50859.1|50847.1|50840.1|35
1762412400000|2025-11-06 07:00:00|50854.5|50847.5|50824.4|50817.4|50857|50850|50812.3|50805.3|147
1762412700000|2025-11-06 07:05:00|50825.5|50818.5|50841.2|50834.2|50858.2|50851.2|50825|50818|106
1762413000000|2025-11-06 07:10:00|50838.7|50831.7|50817.6|50810.6|50845.3|50838.3|50813.1|50806.1|36
1762413300000|2025-11-06 07:15:00|50820.1|50813.1|50831.3|50824.3|50833.1|50826.1|50785.7|50778.7|123
1762413600000|2025-11-06 07:20:00|50833.8|50826.8|50867.2|50860.2|50867.8|50860.8|50823.6|50816.6|71
1762413900000|2025-11-06 07:25:00|50866.2|50859.2|50833|50826|50872.6|50865.6|50823.8|50816.8|70
1762414200000|2025-11-06 07:30:00|50835.5|50828.5|50806|50799|50851|50844|50795|50788|85
1762414500000|2025-11-06 07:35:00|50805.1|50798.1|50792.4|50785.4|50820.7|50813.7|50791.5|50784.5|48
1762414800000|2025-11-06 07:40:00|50793.1|50786.1|50785.7|50778.7|50802.3|50795.3|50734.6|50727.6|86
1762415100000|2025-11-06 07:45:00|50785.9|50778.9|50787.7|50780.7|50811|50804|50780.7|50773.7|72
1762415400000|2025-11-06 07:50:00|50792.7|50785.7|50744.8|50737.8|50799.4|50792.4|50739.3|50732.3|19
1762415700000|2025-11-06 07:55:00|50742.3|50735.3|50736.9|50729.9|50773.5|50766.5|50731.6|50724.6|120
1762416000000|2025-11-06 08:00:00|50734.4|50727.4|50731.1|50724.1|50770.3|50763.3|50692.4|50685.4|280
1762416300000|2025-11-06 08:05:00|50733.6|50726.6|50758.2|50751.2|50779.5|50772.5|50733.6|50726.6|76
1762416600000|2025-11-06 08:10:00|50755.7|50748.7|50761.2|50754.2|50792.6|50785.6|50730.7|50723.7|48
1762416900000|2025-11-06 08:15:00|50758.7|50751.7|50690.7|50683.7|50763.5|50756.5|50678.4|50671.4|196
1762417200000|2025-11-06 08:20:00|50690.9|50683.9|50622.9|50615.9|50701.7|50694.7|50614.5|50607.5|340
1762417500000|2025-11-06 08:25:00|50623.1|50616.1|50563.8|50556.8|50646.4|50639.4|50541.9|50534.9|347
1762417800000|2025-11-06 08:30:00|50566.3|50559.3|50519.3|50512.3|50601.3|50594.3|50514.5|50507.5|303
1762418100000|2025-11-06 08:35:00|50516.8|50509.8|50572.2|50565.2|50588.1|50581.1|50516.5|50509.5|318
1762418400000|2025-11-06 08:40:00|50574.7|50567.7|50613.7|50606.7|50628.1|50621.1|50572.3|50565.3|53
1762418700000|2025-11-06 08:45:00|50611.2|50604.2|50669.7|50662.7|50676.2|50669.2|50604.8|50597.8|70
1762419000000|2025-11-06 08:50:00|50667.2|50660.2|50637.1|50630.1|50712.5|50705.5|50634.6|50627.6|100
1762419300000|2025-11-06 08:55:00|50637.4|50630.4|50640.9|50633.9|50664.9|50657.9|50593.2|50586.2|74
1762419600000|2025-11-06 09:00:00|50643.4|50636.4|50682.8|50675.8|50694.9|50687.9|50643.4|50636.4|32
1762419900000|2025-11-06 09:05:00|50680.3|50673.3|50727.5|50720.5|50730.5|50723.5|50674|50667|16
1762420200000|2025-11-06 09:10:00|50725|50718|50750.7|50743.7|50756.1|50749.1|50715|50708|57
1762420500000|2025-11-06 09:15:00|50748.2|50741.2|50785.5|50778.5|50793.8|50786.8|50745.5|50738.5|28
1762420800000|2025-11-06 09:20:00|50788|50781|50812.4|50805.4|50814.9|50807.9|50777|50770|126
1762421100000|2025-11-06 09:25:00|50814.9|50807.9|50792|50785|50828.2|50821.2|50791.9|50784.9|40
1762421400000|2025-11-06 09:30:00|50789.5|50782.5|50779.7|50772.7|50794.8|50787.8|50772.6|50765.6|27
1762421700000|2025-11-06 09:35:00|50777.2|50770.2|50777.2|50770.2|50785|50778|50769.5|50762.5|11
1762422000000|2025-11-06 09:40:00|50779.7|50772.7|50804.2|50797.2|50804.2|50797.2|50749.4|50742.4|46
1762422300000|2025-11-06 09:45:00|50806.7|50799.7|50812.2|50805.2|50851.4|50844.4|50804.7|50797.7|112
1762422600000|2025-11-06 09:50:00|50812.5|50805.5|50823.5|50816.5|50847.2|50840.2|50810|50803|35
1762422900000|2025-11-06 09:55:00|50821|50814|50822.6|50815.6|50843.3|50836.3|50814.5|50807.5|26
1762423200000|2025-11-06 10:00:00|50825.1|50818.1|50846.9|50839.9|50851.1|50844.1|50806.2|50799.2|15
1762423500000|2025-11-06 10:05:00|50844.4|50837.4|50829.4|50822.4|50844.4|50837.4|50822.3|50815.3|6
1762423800000|2025-11-06 10:10:00|50831.9|50824.9|50865.4|50858.4|50883.8|50876.8|50828.3|50821.3|16
1762424100000|2025-11-06 10:15:00|50862.9|50855.9|50899.1|50892.1|50906|50899|50850.3|50843.3|9
1762424400000|2025-11-06 10:20:00|50899.8|50892.8|50880.4|50873.4|50905.3|50898.3|50870|50863|18
1762424700000|2025-11-06 10:25:00|50880.8|50873.8|50913.4|50906.4|50919|50912|50875.5|50868.5|12
1762425000000|2025-11-06 10:30:00|50913.1|50906.1|50948.1|50941.1|50952.6|50945.6|50891|50884|24
1762425300000|2025-11-06 10:35:00|50945.6|50938.6|50899.5|50892.5|50961.1|50954.1|50899.5|50892.5|27
1762425600000|2025-11-06 10:40:00|50897|50890|50905.9|50898.9|50928.5|50921.5|50892|50885|14
1762425900000|2025-11-06 10:45:00|50903.4|50896.4|50890.6|50883.6|50918.8|50911.8|50867.6|50860.6|49
1762426200000|2025-11-06 10:50:00|50893.1|50886.1|50913.2|50906.2|50920.2|50913.2|50875.3|50868.3|43
1762426500000|2025-11-06 10:55:00|50914|50907|50892|50885|50928.4|50921.4|50885.1|50878.1|19
1762426800000|2025-11-06 11:00:00|50893.2|50886.2|50885.7|50878.7|50900.8|50893.8|50873.3|50866.3|69
1762427100000|2025-11-06 11:05:00|50890.7|50883.7|50874|50867|50895.2|50888.2|50857|50850|34
1762427400000|2025-11-06 11:10:00|50871.5|50864.5|50839.9|50832.9|50871.5|50864.5|50832.3|50825.3|42
1762427700000|2025-11-06 11:15:00|50842.4|50835.4|50875.8|50868.8|50883.5|50876.5|50837.4|50830.4|21
1762428000000|2025-11-06 11:20:00|50878.3|50871.3|50877.8|50870.8|50918.8|50911.8|50860.4|50853.4|24
1762428300000|2025-11-06 11:25:00|50880.3|50873.3|50910.6|50903.6|50910.6|50903.6|50856.4|50849.4|33
1762428600000|2025-11-06 11:30:00|50908.1|50901.1|50880.2|50873.2|50914.1|50907.1|50870.3|50863.3|31
1762428900000|2025-11-06 11:35:00|50882.7|50875.7|50895.8|50888.8|50913|50906|50879.2|50872.2|20
1762429200000|2025-11-06 11:40:00|50898.3|50891.3|50908.2|50901.2|50936.2|50929.2|50895.2|50888.2|11
1762429500000|2025-11-06 11:45:00|50905.7|50898.7|50894.9|50887.9|50909.6|50902.6|50891.1|50884.1|21
1762429800000|2025-11-06 11:50:00|50892.4|50885.4|50887.5|50880.5|50902|50895|50862.6|50855.6|14
1762430100000|2025-11-06 11:55:00|50887.3|50880.3|50860.6|50853.6|50889.8|50882.8|50858.1|50851.1|24
1762430400000|2025-11-06 12:00:00|50865.6|50858.6|50861.6|50854.6|50885.6|50878.6|50833.4|50826.4|55
1762430700000|2025-11-06 12:05:00|50864.1|50857.1|50895.9|50888.9|50919.6|50912.6|50861.3|50854.3|40
1762431000000|2025-11-06 12:10:00|50896.5|50889.5|50889.8|50882.8|50925.3|50918.3|50882.2|50875.2|12
1762431300000|2025-11-06 12:15:00|50892.3|50885.3|50933.4|50926.4|50939|50932|50885.7|50878.7|19
1762431600000|2025-11-06 12:20:00|50930.9|50923.9|50954.6|50947.6|50973|50966|50913.6|50906.6|71
1762431900000|2025-11-06 12:25:00|50955.1|50948.1|50958.2|50951.2|50960.7|50953.7|50909.7|50902.7|37
1762432200000|2025-11-06 12:30:00|50960.7|50953.7|50992.4|50985.4|51006.1|50999.1|50947.3|50940.3|77
1762432500000|2025-11-06 12:35:00|50992.6|50985.6|51007.9|51000.9|51011.1|51004.1|50991|50984|22
1762432800000|2025-11-06 12:40:00|51010.4|51003.4|51005.9|50998.9|51028.5|51021.5|50982.1|50975.1|20
1762433100000|2025-11-06 12:45:00|51008.4|51001.4|50985.1|50978.1|51016.1|51009.1|50981.2|50974.2|17
1762433400000|2025-11-06 12:50:00|50982.6|50975.6|50995.2|50988.2|51007.4|51000.4|50982.6|50975.6|13
1762433700000|2025-11-06 12:55:00|50997.7|50990.7|50993|50986|51003.7|50996.7|50980.3|50973.3|15
1762434000000|2025-11-06 13:00:00|50990.5|50983.5|50989.6|50982.6|51005|50998|50975|50968|7
1762434300000|2025-11-06 13:05:00|50987.1|50980.1|50976.5|50969.5|50990.1|50983.1|50962.2|50955.2|16
1762434600000|2025-11-06 13:10:00|50979|50972|50997.8|50990.8|51007.7|51000.7|50957.1|50950.1|22
1762434900000|2025-11-06 13:15:00|51000.3|50993.3|50996.7|50989.7|51000.3|50993.3|50968.7|50961.7|36
1762435200000|2025-11-06 13:20:00|50994.2|50987.2|51001.2|50994.2|51011.1|51004.1|50988.4|50981.4|24
1762435500000|2025-11-06 13:25:00|51003.7|50996.7|50993.6|50986.6|51008.6|51001.6|50988.4|50981.4|11
1762435800000|2025-11-06 13:30:00|50991.1|50984.1|50979.8|50972.8|51010.8|51003.8|50974.7|50967.7|29
1762436100000|2025-11-06 13:35:00|50977.3|50970.3|50985.2|50978.2|50986.5|50979.5|50944.7|50937.7|48
1762436400000|2025-11-06 13:40:00|50982.7|50975.7|50982.3|50975.3|50992.9|50985.9|50967.3|50960.3|3
1762436700000|2025-11-06 13:45:00|50984.8|50977.8|50967.9|50960.9|50994.6|50987.6|50965.4|50958.4|13
1762437000000|2025-11-06 13:50:00|50970.4|50963.4|50937.6|50930.6|50990.5|50983.5|50936.7|50929.7|19
1762437300000|2025-11-06 13:55:00|50937.9|50930.9|50912.9|50905.9|50946.2|50939.2|50886.2|50879.2|269
1762437600000|2025-11-06 14:00:00|50910.4|50903.4|50884.7|50877.7|50937.1|50930.1|50884.7|50877.7|86
1762437900000|2025-11-06 14:05:00|50884.6|50877.6|50733.5|50726.5|50884.6|50877.6|50730.9|50723.9|488
1762438200000|2025-11-06 14:10:00|50733.6|50726.6|50810|50803|50819.6|50812.6|50723.1|50716.1|104
1762438500000|2025-11-06 14:15:00|50812.5|50805.5|50790.9|50783.9|50819.1|50812.1|50752.1|50745.1|43
1762438800000|2025-11-06 14:20:00|50793.4|50786.4|50707|50700|50793.5|50786.5|50699.6|50692.6|61
1762439100000|2025-11-06 14:25:00|50709.5|50702.5|50737.9|50730.9|50783.8|50776.8|50704.5|50697.5|77
1762439400000|2025-11-06 14:30:00|50732.9|50725.9|50745.9|50738.9|50778.6|50771.6|50715.3|50708.3|114
1762439700000|2025-11-06 14:35:00|50748.4|50741.4|50751.2|50744.2|50789.8|50782.8|50698.6|50691.6|96
1762440000000|2025-11-06 14:40:00|50746.2|50739.2|50631.5|50624.5|50758.4|50751.4|50608.7|50601.7|228
1762440300000|2025-11-06 14:45:00|50634|50627|50673.7|50666.7|50749.5|50742.5|50631.5|50624.5|290
1762440600000|2025-11-06 14:50:00|50671.2|50664.2|50594|50587|50713.3|50706.3|50588.4|50581.4|257
1762440900000|2025-11-06 14:55:00|50596.5|50589.5|50518.2|50511.2|50618.4|50611.4|50517.8|50510.8|154
1762441200000|2025-11-06 15:00:00|50515.7|50508.7|50286.9|50279.9|50515.7|50508.7|50282|50275|523
1762441500000|2025-11-06 15:05:00|50284.4|50277.4|50378.2|50371.2|50426|50419|50284.4|50277.4|344
1762441800000|2025-11-06 15:10:00|50380.7|50373.7|50351.3|50344.3|50483.2|50476.2|50348.9|50341.9|218
1762442100000|2025-11-06 15:15:00|50350.2|50343.2|50473.1|50466.1|50503.9|50496.9|50312.5|50305.5|335
1762442400000|2025-11-06 15:20:00|50475.6|50468.6|50571.9|50564.9|50598.8|50591.8|50475.6|50468.6|168
1762442700000|2025-11-06 15:25:00|50574.4|50567.4|50529|50522|50603.7|50596.7|50519.7|50512.7|79
1762443000000|2025-11-06 15:30:00|50529.5|50522.5|50416.3|50409.3|50543.2|50536.2|50390.9|50383.9|177
1762443300000|2025-11-06 15:35:00|50413.8|50406.8|50283.3|50276.3|50416.4|50409.4|50272.6|50265.6|191
1762443600000|2025-11-06 15:40:00|50280.8|50273.8|50191.5|50184.5|50293.3|50286.3|50179.5|50172.5|798
1762443900000|2025-11-06 15:45:00|50196.5|50189.5|50246.3|50239.3|50273.8|50266.8|50196.5|50189.5|294
1762444200000|2025-11-06 15:50:00|50248.8|50241.8|50255|50248|50284|50277|50160.8|50153.8|171
1762444500000|2025-11-06 15:55:00|50260|50253|50179.3|50172.3|50284.8|50277.8|50159.8|50152.8|181
1762444800000|2025-11-06 16:00:00|50176.8|50169.8|50271.6|50264.6|50276.2|50269.2|50174.3|50167.3|162
1762445100000|2025-11-06 16:05:00|50276.4|50269.4|50241.6|50234.6|50320|50313|50209.6|50202.6|172
1762445400000|2025-11-06 16:10:00|50239.1|50232.1|50255.6|50248.6|50270.6|50263.6|50193.3|50186.3|101
1762445700000|2025-11-06 16:15:00|50253.1|50246.1|50221.3|50214.3|50291.5|50284.5|50165.5|50158.5|94
1762446000000|2025-11-06 16:20:00|50223.8|50216.8|50187.9|50180.9|50281|50274|50168.2|50161.2|94
1762446300000|2025-11-06 16:25:00|50185.4|50178.4|50246.4|50239.4|50251.9|50244.9|50127|50120|191
1762446600000|2025-11-06 16:30:00|50243.9|50236.9|50188.8|50181.8|50243.9|50236.9|50177.5|50170.5|167
1762446900000|2025-11-06 16:35:00|50186.3|50179.3|50087.2|50080.2|50188.8|50181.8|50062.3|50055.3|280
1762447200000|2025-11-06 16:40:00|50084.7|50077.7|50086.8|50079.8|50120.2|50113.2|50019.5|50012.5|211
1762447500000|2025-11-06 16:45:00|50081.8|50074.8|50056.2|50049.2|50086.3|50079.3|50034.7|50027.7|152
1762447800000|2025-11-06 16:50:00|50058.7|50051.7|50158.3|50151.3|50172.8|50165.8|50041.2|50034.2|162
1762448100000|2025-11-06 16:55:00|50155.8|50148.8|50061.7|50054.7|50158.3|50151.3|50021.1|50014.1|174
1762448400000|2025-11-06 17:00:00|50059.2|50052.2|50146.1|50139.1|50154.5|50147.5|50059.2|50052.2|170
1762448700000|2025-11-06 17:05:00|50146.9|50139.9|50154.5|50147.5|50176.1|50169.1|50080.6|50073.6|74
1762449000000|2025-11-06 17:10:00|50152|50145|50147|50140|50213.4|50206.4|50140.5|50133.5|87
1762449300000|2025-11-06 17:15:00|50144.5|50137.5|50115.5|50108.5|50156.3|50149.3|50088.9|50081.9|90
1762449600000|2025-11-06 17:20:00|50113|50106|50046.8|50039.8|50113.2|50106.2|50030.7|50023.7|81
1762449900000|2025-11-06 17:25:00|50049.3|50042.3|50103.1|50096.1|50106.3|50099.3|50014.7|50007.7|167
1762450200000|2025-11-06 17:30:00|50105.6|50098.6|50096.2|50089.2|50158.9|50151.9|50062.2|50055.2|167
1762450500000|2025-11-06 17:35:00|50095.4|50088.4|50106.3|50099.3|50162.3|50155.3|50095.4|50088.4|40
1762450800000|2025-11-06 17:40:00|50103.8|50096.8|50193.8|50186.8|50196.3|50189.3|50100.8|50093.8|51
1762451100000|2025-11-06 17:45:00|50191.3|50184.3|50264.1|50257.1|50278.5|50271.5|50188.8|50181.8|114
1762451400000|2025-11-06 17:50:00|50266.6|50259.6|50285.4|50278.4|50302.4|50295.4|50252.3|50245.3|94
1762451700000|2025-11-06 17:55:00|50285.1|50278.1|50242.2|50235.2|50300.3|50293.3|50227|50220|131
1762452000000|2025-11-06 18:00:00|50237.2|50230.2|50165.6|50158.6|50257.1|50250.1|50165.6|50158.6|94
1762452300000|2025-11-06 18:05:00|50168.1|50161.1|50069.4|50062.4|50168.1|50161.1|50069.4|50062.4|83
1762452600000|2025-11-06 18:10:00|50066.9|50059.9|50097|50090|50116.3|50109.3|50050|50043|79
1762452900000|2025-11-06 18:15:00|50094.5|50087.5|50123.5|50116.5|50132.1|50125.1|50094.5|50087.5|53
1762453200000|2025-11-06 18:20:00|50126|50119|50211.3|50204.3|50216.4|50209.4|50107.7|50100.7|57
1762453500000|2025-11-06 18:25:00|50208.8|50201.8|50218.2|50211.2|50260.9|50253.9|50206.3|50199.3|31
1762453800000|2025-11-06 18:30:00|50215.7|50208.7|50250.7|50243.7|50267.7|50260.7|50213.2|50206.2|58
1762454100000|2025-11-06 18:35:00|50248.2|50241.2|50287.8|50280.8|50304.9|50297.9|50239.8|50232.8|44
1762454400000|2025-11-06 18:40:00|50288.6|50281.6|50335.6|50328.6|50348.6|50341.6|50282.9|50275.9|247
1762454700000|2025-11-06 18:45:00|50335.2|50328.2|50347.4|50340.4|50364.4|50357.4|50297|50290|175
1762455000000|2025-11-06 18:50:00|50349.9|50342.9|50365|50358|50377|50370|50335|50328|48
1762455300000|2025-11-06 18:55:00|50362.5|50355.5|50339.8|50332.8|50367.5|50360.5|50299.4|50292.4|65
1762455600000|2025-11-06 19:00:00|50337.3|50330.3|50388.8|50381.8|50393.8|50386.8|50323.2|50316.2|69
1762455900000|2025-11-06 19:05:00|50386.3|50379.3|50419.5|50412.5|50464.6|50457.6|50386.3|50379.3|188
1762456200000|2025-11-06 19:10:00|50422|50415|50456.2|50449.2|50470.4|50463.4|50422|50415|17
1762456500000|2025-11-06 19:15:00|50458.7|50451.7|50441.5|50434.5|50473.7|50466.7|50409|50402|78
1762456800000|2025-11-06 19:20:00|50442.4|50435.4|50451.5|50444.5|50462.1|50455.1|50428.4|50421.4|27
1762457100000|2025-11-06 19:25:00|50454|50447|50525.3|50518.3|50541.6|50534.6|50450.8|50443.8|149
1762457400000|2025-11-06 19:30:00|50522.8|50515.8|50507.5|50500.5|50531.3|50524.3|50474.5|50467.5|48
1762457700000|2025-11-06 19:35:00|50505|50498|50512.3|50505.3|50548.5|50541.5|50497|50490|29
1762458000000|2025-11-06 19:40:00|50514.8|50507.8|50495.3|50488.3|50514.9|50507.9|50435.1|50428.1|89
1762458300000|2025-11-06 19:45:00|50497.8|50490.8|50441.4|50434.4|50500.3|50493.3|50422.3|50415.3|22
1762458600000|2025-11-06 19:50:00|50443.9|50436.9|50442.3|50435.3|50465.7|50458.7|50399.7|50392.7|118
1762458900000|2025-11-06 19:55:00|50439.8|50432.8|50458|50451|50499.9|50492.9|50432.3|50425.3|65
1762459200000|2025-11-06 20:00:00|50460.5|50453.5|50442.2|50435.2|50470.2|50463.2|50417.2|50410.2|63
1762459500000|2025-11-06 20:05:00|50444.7|50437.7|50439.1|50432.1|50477.7|50470.7|50427.7|50420.7|49
1762459800000|2025-11-06 20:10:00|50434.1|50427.1|50433.9|50426.9|50465.9|50458.9|50418.5|50411.5|74
1762460100000|2025-11-06 20:15:00|50436.4|50429.4|50463.2|50456.2|50470.5|50463.5|50394.3|50387.3|85
1762460400000|2025-11-06 20:20:00|50465.7|50458.7|50466.3|50459.3|50473.3|50466.3|50429.3|50422.3|44
1762460700000|2025-11-06 20:25:00|50465.6|50458.6|50390.4|50383.4|50472.8|50465.8|50388.3|50381.3|53
1762461000000|2025-11-06 20:30:00|50390.1|50383.1|50398.1|50391.1|50418.3|50411.3|50349.8|50342.8|137
1762461300000|2025-11-06 20:35:00|50400.6|50393.6|50349.7|50342.7|50412.8|50405.8|50347|50340|43
1762461600000|2025-11-06 20:40:00|50347.2|50340.2|50313.5|50306.5|50365.2|50358.2|50303.6|50296.6|295
1762461900000|2025-11-06 20:45:00|50316|50309|50250.6|50243.6|50326.3|50319.3|50247.3|50240.3|101
1762462200000|2025-11-06 20:50:00|50253.1|50246.1|50238.4|50231.4|50298.7|50291.7|50233.4|50226.4|192
1762462500000|2025-11-06 20:55:00|50230.9|50223.9|50223.2|50216.2|50245|50238|50177.2|50170.2|644
1762462800000|2025-11-06 21:00:00|50215.7|50208.7|50243.9|50236.9|50250.7|50243.7|50181.4|50174.4|149
1762463100000|2025-11-06 21:05:00|50241.4|50234.4|50253|50246|50265.4|50258.4|50228.1|50221.1|19
1762463400000|2025-11-06 21:10:00|50252.5|50245.5|50227.3|50220.3|50254.8|50247.8|50222.1|50215.1|26
1762463700000|2025-11-06 21:15:00|50229.8|50222.8|50244.5|50237.5|50246|50239|50208.4|50201.4|26
1762464000000|2025-11-06 21:20:00|50249.5|50242.5|50261.2|50254.2|50268.4|50261.4|50243.4|50236.4|23
1762464300000|2025-11-06 21:25:00|50261|50254|50263.4|50256.4|50270.2|50263.2|50256.5|50249.5|13
1762464600000|2025-11-06 21:30:00|50263.1|50256.1|50260|50253|50267.1|50260.1|50256.2|50249.2|13
1762464900000|2025-11-06 21:35:00|50259.5|50252.5|50259.8|50252.8|50269.5|50262.5|50257.5|50250.5|5
1762465200000|2025-11-06 21:40:00|50259.1|50252.1|50283.1|50276.1|50287.6|50280.6|50257.5|50250.5|10
1762465500000|2025-11-06 21:45:00|50285.6|50278.6|50269.5|50262.5|50285.6|50278.6|50262.4|50255.4|57
1762465800000|2025-11-06 21:50:00|50267|50260|50295.5|50288.5|50296.3|50289.3|50260.1|50253.1|32
1762466100000|2025-11-06 21:55:00|50296.1|50289.1|50304.7|50274.7|50305.7|50296.8|50291.1|50274.7|23
1762466400000|2025-11-06 22:00:00|50306.1|50276.1|50302.2|50272.2|50308.1|50278.1|50295.6|50265.6|0
1762466700000|2025-11-06 22:05:00|50302.1|50272.1|50301.5|50271.5|50302.9|50272.9|50298.4|50268.4|0
1762467000000|2025-11-06 22:10:00|50302.9|50272.9|50298.2|50268.2|50303.8|50273.8|50298.2|50268.2|0
1762467300000|2025-11-06 22:15:00|50298.1|50268.1|50304.9|50274.9|50305.1|50275.1|50298|50268|0
1762467600000|2025-11-06 22:20:00|50304.7|50274.7|50301.3|50271.3|50312.5|50282.5|50300.6|50270.6|0
1762467900000|2025-11-06 22:25:00|50300.3|50270.3|50304.9|50274.9|50304.9|50274.9|50297.7|50267.7|0
1762468200000|2025-11-06 22:30:00|50304.4|50274.4|50301.8|50271.8|50304.4|50274.4|50300.5|50270.5|0
1762468500000|2025-11-06 22:35:00|50301.9|50271.9|50301.8|50271.8|50302.5|50272.5|50299|50269|0
1762468800000|2025-11-06 22:40:00|50302|50272|50303.4|50273.4|50303.8|50273.8|50300.4|50270.4|0
1762469100000|2025-11-06 22:45:00|50303.3|50273.3|50298.6|50268.6|50303.4|50273.4|50298.6|50268.6|0
1762469400000|2025-11-06 22:50:00|50298.4|50268.4|50299|50269|50302.6|50272.6|50296.2|50266.2|0
1762469700000|2025-11-06 22:55:00|50298.8|50268.8|50298.5|50268.5|50301.4|50271.4|50297.7|50267.7|0
1762470000000|2025-11-06 23:00:00|50291.7|50261.7|50240.6|50225.6|50293|50263|50224.8|50209.8|6
1762470300000|2025-11-06 23:05:00|50239.7|50224.7|50248|50233|50250.8|50235.8|50217.6|50202.6|0
1762470600000|2025-11-06 23:10:00|50245.5|50230.5|50242.7|50227.7|50264.8|50249.8|50221.6|50206.6|18
1762470900000|2025-11-06 23:15:00|50245.2|50230.2|50235.2|50220.2|50257.5|50242.5|50223.9|50208.9|45
1762471200000|2025-11-06 23:20:00|50232.7|50217.7|50228.4|50213.4|50240.9|50225.9|50221.5|50206.5|25
1762471500000|2025-11-06 23:25:00|50225.9|50210.9|50234.8|50219.8|50252.8|50237.8|50213|50198|18
1762471800000|2025-11-06 23:30:00|50237.3|50222.3|50189.2|50182.2|50237.3|50224|50172.6|50165.6|9316
1762472100000|2025-11-06 23:35:00|50188.7|50181.7|50148.4|50141.4|50205.5|50198.5|50132.8|50125.8|128
1762472400000|2025-11-06 23:40:00|50145.9|50138.9|50208.6|50201.6|50229.5|50222.5|50121.5|50114.5|308
1762472700000|2025-11-06 23:45:00|50206.1|50199.1|50177.9|50170.9|50259.4|50252.4|50173.3|50166.3|259
1762473000000|2025-11-06 23:50:00|50180.4|50173.4|50121.2|50114.2|50198.7|50191.7|50121.2|50114.2|137
1762473300000|2025-11-06 23:55:00|50123.7|50116.7|50124.3|50117.3|50152|50145|50103.4|50096.4|212
1762473600000|2025-11-07 00:00:00|50099.3|50092.3|50269.2|50262.2|50299.4|50292.4|50078|50071|901
1762473900000|2025-11-07 00:05:00|50268.8|50261.8|50284.1|50277.1|50442.4|50435.4|50259.8|50252.8|613
1762474200000|2025-11-07 00:10:00|50294.1|50287.1|50216.3|50209.3|50334.7|50327.7|50203.3|50196.3|336
1762474500000|2025-11-07 00:15:00|50216|50209|50219.1|50212.1|50255.7|50248.7|50186.7|50179.7|213
1762474800000|2025-11-07 00:20:00|50216.6|50209.6|50257.9|50250.9|50263.5|50256.5|50191.1|50184.1|252
1762475100000|2025-11-07 00:25:00|50259.3|50252.3|50142|50135|50259.3|50252.3|50105.3|50098.3|233
1762475400000|2025-11-07 00:30:00|50144.5|50137.5|50219.3|50212.3|50245.7|50238.7|50116.2|50109.2|257
1762475700000|2025-11-07 00:35:00|50219.9|50212.9|50247.6|50240.6|50254.6|50247.6|50191.3|50184.3|127
1762476000000|2025-11-07 00:40:00|50245.1|50238.1|50269.6|50262.6|50276.6|50269.6|50200.5|50193.5|167
1762476300000|2025-11-07 00:45:00|50272.1|50265.1|50245.2|50238.2|50315.1|50308.1|50225.6|50218.6|197
1762476600000|2025-11-07 00:50:00|50247.7|50240.7|50291|50284|50308.8|50301.8|50230.2|50223.2|211
1762476900000|2025-11-07 00:55:00|50288.5|50281.5|50183.8|50176.8|50296.5|50289.5|50160.1|50153.1|134
1762477200000|2025-11-07 01:00:00|50186.3|50179.3|50079.2|50072.2|50191.9|50184.9|50055.2|50048.2|371
1762477500000|2025-11-07 01:05:00|50081.7|50074.7|49880.4|49873.4|50084.3|50077.3|49871.2|49864.2|499
1762477800000|2025-11-07 01:10:00|49875.4|49868.4|50017.5|50010.5|50043|50036|49871.8|49864.8|234
1762478100000|2025-11-07 01:15:00|50018.2|50011.2|49993|49986|50091.9|50084.9|49981.8|49974.8|189
1762478400000|2025-11-07 01:20:00|49990.5|49983.5|50031.3|50024.3|50033.2|50026.2|49927.5|49920.5|131
1762478700000|2025-11-07 01:25:00|50030.9|50023.9|49960.3|49953.3|50043.8|50036.8|49939|49932|140
1762479000000|2025-11-07 01:30:00|49962.8|49955.8|49848.1|49841.1|50003|49996|49842.1|49835.1|421
1762479300000|2025-11-07 01:35:00|49848.8|49841.8|49937.8|49930.8|49944.1|49937.1|49784.5|49777.5|422
1762479600000|2025-11-07 01:40:00|49940.3|49933.3|49893.3|49886.3|49958.9|49951.9|49879.7|49872.7|237
1762479900000|2025-11-07 01:45:00|49890.8|49883.8|49938.9|49931.9|49966.2|49959.2|49888.3|49881.3|152
1762480200000|2025-11-07 01:50:00|49936.4|49929.4|49936.6|49929.6|50001|49994|49906|49899|224
1762480500000|2025-11-07 01:55:00|49939.1|49932.1|49973.1|49966.1|49979.9|49972.9|49904.4|49897.4|109
1762480800000|2025-11-07 02:00:00|49970.6|49963.6|49889.4|49882.4|49998.6|49991.6|49879.5|49872.5|167
1762481100000|2025-11-07 02:05:00|49886.9|49879.9|49905.2|49898.2|49906.2|49899.2|49842.2|49835.2|127
1762481400000|2025-11-07 02:10:00|49902.7|49895.7|49884.2|49877.2|49915|49908|49862.8|49855.8|120
1762481700000|2025-11-07 02:15:00|49881.7|49874.7|49879.4|49872.4|49918.3|49911.3|49861.2|49854.2|83
1762482000000|2025-11-07 02:20:00|49881.9|49874.9|49834.4|49827.4|49889.5|49882.5|49801.9|49794.9|136
1762482300000|2025-11-07 02:25:00|49831.9|49824.9|49793.6|49786.6|49874.3|49867.3|49793.6|49786.6|155
1762482600000|2025-11-07 02:30:00|49796.1|49789.1|49937.6|49930.6|49947.7|49940.7|49796.1|49789.1|339
1762482900000|2025-11-07 02:35:00|49937.5|49930.5|49897.8|49890.8|49956.4|49949.4|49897.6|49890.6|106
1762483200000|2025-11-07 02:40:00|49895.3|49888.3|49852|49845|49909.4|49902.4|49835|49828|99
1762483500000|2025-11-07 02:45:00|49851.9|49844.9|49878.5|49871.5|49929.1|49922.1|49844.8|49837.8|120
1762483800000|2025-11-07 02:50:00|49876|49869|49869.5|49862.5|49909.2|49902.2|49852|49845|63
1762484100000|2025-11-07 02:55:00|49867|49860|49884|49877|49891.8|49884.8|49857|49850|74
1762484400000|2025-11-07 03:00:00|49883.6|49876.6|49864.4|49857.4|49905.9|49898.9|49855.8|49848.8|84
1762484700000|2025-11-07 03:05:00|49866.9|49859.9|49851.4|49844.4|49901.6|49894.6|49851.4|49844.4|86
1762485000000|2025-11-07 03:10:00|49851.5|49844.5|49822|49815|49859|49852|49791.8|49784.8|148
1762485300000|2025-11-07 03:15:00|49819.5|49812.5|49771.9|49764.9|49842|49835|49757.7|49750.7|182
1762485600000|2025-11-07 03:20:00|49769.4|49762.4|49767.7|49760.7|49774.5|49767.5|49720|49713|164
1762485900000|2025-11-07 03:25:00|49770.2|49763.2|49771.9|49764.9|49804.4|49797.4|49759.9|49752.9|116
1762486200000|2025-11-07 03:30:00|49774.4|49767.4|49747|49740|49814|49807|49729.8|49722.8|391
1762486500000|2025-11-07 03:35:00|49749.5|49742.5|49769.9|49762.9|49830.2|49823.2|49741.9|49734.9|220
1762486800000|2025-11-07 03:40:00|49772.4|49765.4|49769.2|49762.2|49789.4|49782.4|49741.6|49734.6|99
1762487100000|2025-11-07 03:45:00|49766.7|49759.7|49734.7|49727.7|49778.5|49771.5|49713.2|49706.2|359
1762487400000|2025-11-07 03:50:00|49737.2|49730.2|49737.6|49730.6|49754|49747|49693.4|49686.4|230
1762487700000|2025-11-07 03:55:00|49735.1|49728.1|49805.3|49798.3|49810.5|49803.5|49720.9|49713.9|137
1762488000000|2025-11-07 04:00:00|49800.3|49793.3|49727.3|49720.3|49800.3|49793.3|49650.1|49643.1|272
1762488300000|2025-11-07 04:05:00|49726.6|49719.6|49783.5|49776.5|49796.1|49789.1|49704.5|49697.5|140
1762488600000|2025-11-07 04:10:00|49786|49779|49776.6|49769.6|49804.1|49797.1|49750.7|49743.7|90
1762488900000|2025-11-07 04:15:00|49776.7|49769.7|49935.1|49928.1|49949.8|49942.8|49769.3|49762.3|329
1762489200000|2025-11-07 04:20:00|49935.3|49928.3|49893.1|49886.1|49959.7|49952.7|49873.8|49866.8|296
1762489500000|2025-11-07 04:25:00|49890.6|49883.6|49893.4|49886.4|49898.8|49891.8|49863.9|49856.9|74
1762489800000|2025-11-07 04:30:00|49890.9|49883.9|49871.3|49864.3|49897.5|49890.5|49843.8|49836.8|75
1762490100000|2025-11-07 04:35:00|49868.8|49861.8|49834.1|49827.1|49882.6|49875.6|49810.7|49803.7|137
1762490400000|2025-11-07 04:40:00|49831.6|49824.6|49835.5|49828.5|49861.9|49854.9|49818.1|49811.1|61
1762490700000|2025-11-07 04:45:00|49833|49826|49901.3|49894.3|49904|49897|49831.2|49824.2|78
1762491000000|2025-11-07 04:50:00|49903.8|49896.8|49892.6|49885.6|49939.1|49932.1|49877.7|49870.7|73
1762491300000|2025-11-07 04:55:00|49895.1|49888.1|49937.8|49930.8|49948.7|49941.7|49877.8|49870.8|54
1762491600000|2025-11-07 05:00:00|49940.3|49933.3|50045|50038|50057.6|50050.6|49937.8|49930.8|225
1762491900000|2025-11-07 05:05:00|50045.1|50038.1|50108.6|50101.6|50117.7|50110.7|50032.6|50025.6|280
1762492200000|2025-11-07 05:10:00|50106.1|50099.1|50053.8|50046.8|50111.9|50104.9|50032.5|50025.5|198
1762492500000|2025-11-07 05:15:00|50051.3|50044.3|50092.7|50085.7|50106.9|50099.9|50013.5|50006.5|216
1762492800000|2025-11-07 05:20:00|50090.2|50083.2|50044.2|50037.2|50092.7|50085.7|49994.8|49987.8|142
1762493100000|2025-11-07 05:25:00|50041.7|50034.7|49983.7|49976.7|50051.4|50044.4|49978.7|49971.7|153
1762493400000|2025-11-07 05:30:00|49981.2|49974.2|50031.1|50024.1|50058.7|50051.7|49956.5|49949.5|335
1762493700000|2025-11-07 05:35:00|50033.6|50026.6|50057.8|50050.8|50085.1|50078.1|50018.6|50011.6|158
1762494000000|2025-11-07 05:40:00|50057.7|50050.7|50084.7|50077.7|50089.7|50082.7|50042.9|50035.9|97
1762494300000|2025-11-07 05:45:00|50087.2|50080.2|50042.7|50035.7|50089.6|50082.6|50036.4|50029.4|123
1762494600000|2025-11-07 05:50:00|50042.2|50035.2|50072.6|50065.6|50084.1|50077.1|50020.3|50013.3|131
1762494900000|2025-11-07 05:55:00|50075.1|50068.1|50134.5|50127.5|50141.9|50134.9|50065|50058|145
1762495200000|2025-11-07 06:00:00|50137|50130|50153.1|50146.1|50215.7|50208.7|50118.4|50111.4|347
1762495500000|2025-11-07 06:05:00|50150.6|50143.6|50221.5|50214.5|50244.4|50237.4|50132.3|50125.3|315
1762495800000|2025-11-07 06:10:00|50219|50212|50259|50252|50293.2|50286.2|50192.6|50185.6|198
1762496100000|2025-11-07 06:15:00|50266.5|50259.5|50284.6|50277.6|50296.6|50289.6|50250.4|50243.4|106
1762496400000|2025-11-07 06:20:00|50282.1|50275.1|50327.5|50320.5|50334.5|50327.5|50258.1|50251.1|181
1762496700000|2025-11-07 06:25:00|50325|50318|50347.6|50340.6|50349.9|50342.9|50295.2|50288.2|405
1762497000000|2025-11-07 06:30:00|50317.6|50310.6|50281.7|50274.7|50317.6|50310.6|50251.3|50244.3|1192
1762497300000|2025-11-07 06:35:00|50279.2|50272.2|50255|50248|50301.9|50294.9|50247.6|50240.6|287
1762497600000|2025-11-07 06:40:00|50252.5|50245.5|50289.8|50282.8|50305.3|50298.3|50243.5|50236.5|224
1762497900000|2025-11-07 06:45:00|50290.5|50283.5|50298.5|50291.5|50301.1|50294.1|50272.8|50265.8|59
1762498200000|2025-11-07 06:50:00|50296|50289|50277.6|50270.6|50298.5|50291.5|50255.1|50248.1|111
1762498500000|2025-11-07 06:55:00|50280.1|50273.1|50239|50232|50283.1|50276.1|50212.7|50205.7|204
1762498800000|2025-11-07 07:00:00|50246.5|50239.5|50273.6|50266.6|50279.3|50272.3|50240.2|50233.2|354
1762499100000|2025-11-07 07:05:00|50276.1|50269.1|50304.2|50297.2|50340.1|50333.1|50268|50261|594
1762499400000|2025-11-07 07:10:00|50301.7|50294.7|50341|50334|50375.1|50368.1|50301.7|50294.7|241
1762499700000|2025-11-07 07:15:00|50340.6|50333.6|50309.1|50302.1|50346.5|50339.5|50288|50281|122
1762500000000|2025-11-07 07:20:00|50311.6|50304.6|50297.8|50290.8|50352.5|50345.5|50291.6|50284.6|30
1762500300000|2025-11-07 07:25:00|50298.4|50291.4|50314.6|50307.6|50322.5|50315.5|50283.1|50276.1|22
1762500600000|2025-11-07 07:30:00|50317.1|50310.1|50317.6|50310.6|50351|50344|50312.1|50305.1|23
1762500900000|2025-11-07 07:35:00|50322.6|50315.6|50323|50316|50352.6|50345.6|50318.2|50311.2|7
1762501200000|2025-11-07 07:40:00|50323.4|50316.4|50358.5|50351.5|50363.5|50356.5|50323.4|50316.4|68
1762501500000|2025-11-07 07:45:00|50361|50354|50394.1|50387.1|50394.2|50387.2|50355.1|50348.1|98
1762501800000|2025-11-07 07:50:00|50393.8|50386.8|50405.9|50398.9|50408.9|50401.9|50363.3|50356.3|48
1762502100000|2025-11-07 07:55:00|50406.3|50399.3|50402.9|50395.9|50416.9|50409.9|50382.5|50375.5|63
1762502400000|2025-11-07 08:00:00|50403.3|50396.3|50403.3|50396.3|50422.7|50415.7|50345.2|50338.2|267
1762502700000|2025-11-07 08:05:00|50405.8|50398.8|50438.8|50431.8|50454.4|50447.4|50378.6|50371.6|394
1762503000000|2025-11-07 08:10:00|50441.3|50434.3|50447.9|50440.9|50469.4|50462.4|50424.6|50417.6|86
1762503300000|2025-11-07 08:15:00|50445.4|50438.4|50396.4|50389.4|50455.7|50448.7|50395.3|50388.3|38
1762503600000|2025-11-07 08:20:00|50393.9|50386.9|50375.1|50368.1|50400.2|50393.2|50351.2|50344.2|69
1762503900000|2025-11-07 08:25:00|50375|50368|50338|50331|50391.2|50384.2|50325.3|50318.3|93
1762504200000|2025-11-07 08:30:00|50335.5|50328.5|50312.9|50305.9|50363.3|50356.3|50304.2|50297.2|391
1762504500000|2025-11-07 08:35:00|50315.4|50308.4|50344.7|50337.7|50347.2|50340.2|50280.5|50273.5|52
1762504800000|2025-11-07 08:40:00|50345.3|50338.3|50345.2|50338.2|50362.2|50355.2|50331.8|50324.8|38
1762505100000|2025-11-07 08:45:00|50347.7|50340.7|50383.7|50376.7|50399.3|50392.3|50345.2|50338.2|12
1762505400000|2025-11-07 08:50:00|50381.2|50374.2|50403.5|50396.5|50413.7|50406.7|50350.5|50343.5|204
1762505700000|2025-11-07 08:55:00|50406|50399|50442.5|50435.5|50443.2|50436.2|50390.1|50383.1|30
1762506000000|2025-11-07 09:00:00|50440|50433|50383.9|50376.9|50445.1|50438.1|50375.9|50368.9|87
1762506300000|2025-11-07 09:05:00|50388.9|50381.9|50398.7|50391.7|50418.5|50411.5|50358.7|50351.7|28
1762506600000|2025-11-07 09:10:00|50401.2|50394.2|50456.9|50449.9|50461.4|50454.4|50399.6|50392.6|16
1762506900000|2025-11-07 09:15:00|50459.4|50452.4|50462.2|50455.2|50482|50475|50445.7|50438.7|34
1762507200000|2025-11-07 09:20:00|50457.2|50450.2|50427.9|50420.9|50480.1|50473.1|50413.1|50406.1|43
1762507500000|2025-11-07 09:25:00|50430.4|50423.4|50401.1|50394.1|50450.5|50443.5|50377.6|50370.6|36
1762507800000|2025-11-07 09:30:00|50400.7|50393.7|50373.3|50366.3|50423.9|50416.9|50368.2|50361.2|33
1762508100000|2025-11-07 09:35:00|50374.1|50367.1|50335.4|50328.4|50386.6|50379.6|50330.2|50323.2|29
1762508400000|2025-11-07 09:40:00|50334.5|50327.5|50339.2|50332.2|50351.1|50344.1|50311.3|50304.3|28
1762508700000|2025-11-07 09:45:00|50341.7|50334.7|50340.2|50333.2|50357.3|50350.3|50323.5|50316.5|58
1762509000000|2025-11-07 09:50:00|50342.7|50335.7|50326.5|50319.5|50343|50336|50300.1|50293.1|21
1762509300000|2025-11-07 09:55:00|50329|50322|50326.8|50319.8|50351.2|50344.2|50316.9|50309.9|72
1762509600000|2025-11-07 10:00:00|50324.3|50317.3|50367.5|50360.5|50381.7|50374.7|50301.1|50294.1|36
1762509900000|2025-11-07 10:05:00|50370|50363|50345.1|50338.1|50391.5|50384.5|50345.1|50338.1|32
1762510200000|2025-11-07 10:10:00|50347.6|50340.6|50273.5|50266.5|50350.1|50343.1|50271|50264|126
1762510500000|2025-11-07 10:15:00|50276|50269|50223.2|50216.2|50280.4|50273.4|50211.6|50204.6|107
1762510800000|2025-11-07 10:20:00|50218.2|50211.2|50205|50198|50270.2|50263.2|50197.5|50190.5|114
1762511100000|2025-11-07 10:25:00|50207.5|50200.5|50257.6|50250.6|50265.1|50258.1|50197.6|50190.6|208
1762511400000|2025-11-07 10:30:00|50255.1|50248.1|50300.8|50293.8|50303.5|50296.5|50252.5|50245.5|79
1762511700000|2025-11-07 10:35:00|50301.6|50294.6|50330.2|50323.2|50355.7|50348.7|50298.1|50291.1|87
1762512000000|2025-11-07 10:40:00|50327.7|50320.7|50308|50301|50330.5|50323.5|50298.3|50291.3|42
1762512300000|2025-11-07 10:45:00|50305.5|50298.5|50306.4|50299.4|50336.3|50329.3|50290.2|50283.2|44
1762512600000|2025-11-07 10:50:00|50308.9|50301.9|50328.8|50321.8|50336.5|50329.5|50300.4|50293.4|12
1762512900000|2025-11-07 10:55:00|50328.5|50321.5|50318.2|50311.2|50340.3|50333.3|50300.5|50293.5|22
1762513200000|2025-11-07 11:00:00|50320.7|50313.7|50247.5|50240.5|50323.7|50316.7|50245|50238|45
1762513500000|2025-11-07 11:05:00|50247.6|50240.6|50225.3|50218.3|50263|50256|50225.3|50218.3|22
1762513800000|2025-11-07 11:10:00|50222.8|50215.8|50131.5|50124.5|50264.2|50257.2|50128.5|50121.5|88
1762514100000|2025-11-07 11:15:00|50129|50122|50130.6|50123.6|50141|50134|50080.7|50073.7|201
1762514400000|2025-11-07 11:20:00|50128.1|50121.1|50084.7|50077.7|50174.1|50167.1|50072.8|50065.8|180
1762514700000|2025-11-07 11:25:00|50087.2|50080.2|50059.3|50052.3|50089.4|50082.4|50012.1|50005.1|131
1762515000000|2025-11-07 11:30:00|50061.8|50054.8|50016.1|50009.1|50069.5|50062.5|49995.1|49988.1|106
1762515300000|2025-11-07 11:35:00|50018.6|50011.6|50059.4|50052.4|50070.8|50063.8|50013.8|50006.8|53
1762515600000|2025-11-07 11:40:00|50056.9|50049.9|50104.5|50097.5|50108.2|50101.2|50054.4|50047.4|87
1762515900000|2025-11-07 11:45:00|50107|50100|50157.6|50150.6|50162.2|50155.2|50096.5|50089.5|62
1762516200000|2025-11-07 11:50:00|50157.7|50150.7|50195.1|50188.1|50214.8|50207.8|50155|50148|58
1762516500000|2025-11-07 11:55:00|50197.6|50190.6|50228.5|50221.5|50237.2|50230.2|50192.6|50185.6|24
1762516800000|2025-11-07 12:00:00|50236|50229|50222.5|50215.5|50245.9|50238.9|50202.6|50195.6|44
1762517100000|2025-11-07 12:05:00|50225|50218|50233.3|50226.3|50256.6|50249.6|50220.9|50213.9|10
1762517400000|2025-11-07 12:10:00|50235.8|50228.8|50217.5|50210.5|50253.2|50246.2|50205|50198|30
1762517700000|2025-11-07 12:15:00|50220|50213|50143.5|50136.5|50238.7|50231.7|50140.3|50133.3|85
1762518000000|2025-11-07 12:20:00|50146|50139|50159.2|50152.2|50161.7|50154.7|50100.6|50093.6|85
1762518300000|2025-11-07 12:25:00|50161.7|50154.7|50167.1|50160.1|50199.3|50192.3|50141.5|50134.5|50
1762518600000|2025-11-07 12:30:00|50164.6|50157.6|50156.3|50149.3|50164.6|50157.6|50120.1|50113.1|49
1762518900000|2025-11-07 12:35:00|50158.8|50151.8|50146.4|50139.4|50162|50155|50127.9|50120.9|115
1762519200000|2025-11-07 12:40:00|50143.9|50136.9|50095.7|50088.7|50164.1|50157.1|50093.2|50086.2|41
1762519500000|2025-11-07 12:45:00|50093.2|50086.2|50023.8|50016.8|50095.7|50088.7|50019.2|50012.2|94
1762519800000|2025-11-07 12:50:00|50021.3|50014.3|50029.2|50022.2|50052|50045|50008.2|50001.2|61
1762520100000|2025-11-07 12:55:00|50026.7|50019.7|50039.4|50032.4|50069.2|50062.2|50026.4|50019.4|138
1762520400000|2025-11-07 13:00:00|50031.9|50024.9|50004.1|49997.1|50047.8|50040.8|49962.4|49955.4|138
1762520700000|2025-11-07 13:05:00|50006.6|49999.6|50068.4|50061.4|50091.8|50084.8|50004.1|49997.1|131
1762521000000|2025-11-07 13:10:00|50065.9|50058.9|50076.9|50069.9|50118.5|50111.5|50038|50031|33
1762521300000|2025-11-07 13:15:00|50076.8|50069.8|50098.8|50091.8|50104.3|50097.3|50045.7|50038.7|40
1762521600000|2025-11-07 13:20:00|50101.3|50094.3|50090.1|50083.1|50144.3|50137.3|50087.6|50080.6|51
1762521900000|2025-11-07 13:25:00|50087.6|50080.6|50039.5|50032.5|50090.1|50083.1|50033.4|50026.4|31
1762522200000|2025-11-07 13:30:00|50042|50035|50063.5|50056.5|50088.9|50081.9|50042|50035|46
1762522500000|2025-11-07 13:35:00|50066|50059|50065.2|50058.2|50082.6|50075.6|50038.1|50031.1|30
1762522800000|2025-11-07 13:40:00|50062.7|50055.7|50043.7|50036.7|50067.7|50060.7|50008.2|50001.2|60
1762523100000|2025-11-07 13:45:00|50041.2|50034.2|50109.6|50102.6|50133.7|50126.7|50041.2|50034.2|52
1762523400000|2025-11-07 13:50:00|50112.1|50105.1|50164.4|50157.4|50166.9|50159.9|50103.8|50096.8|63
1762523700000|2025-11-07 13:55:00|50166.9|50159.9|50128.2|50121.2|50171.7|50164.7|50101.3|50094.3|25
1762524000000|2025-11-07 14:00:00|50130.7|50123.7|50092.6|50085.6|50156.6|50149.6|50090|50083|33
1762524300000|2025-11-07 14:05:00|50090.1|50083.1|50074.3|50067.3|50092.6|50085.6|50061.1|50054.1|25
1762524600000|2025-11-07 14:10:00|50076.8|50069.8|50115|50108|50134.5|50127.5|50074.3|50067.3|51
1762524900000|2025-11-07 14:15:00|50117.5|50110.5|50075.7|50068.7|50120|50113|50073.2|50066.2|38
1762525200000|2025-11-07 14:20:00|50073.2|50066.2|50113.1|50106.1|50113.5|50106.5|50063.3|50056.3|32
1762525500000|2025-11-07 14:25:00|50110.6|50103.6|50134.7|50127.7|50166.7|50159.7|50105.6|50098.6|68
1762525800000|2025-11-07 14:30:00|50132.2|50125.2|49997.1|49990.1|50132.2|50125.2|49990.6|49983.6|255
1762526100000|2025-11-07 14:35:00|49994.6|49987.6|49794.4|49787.4|50010|50003|49790.1|49783.1|365
1762526400000|2025-11-07 14:40:00|49796.9|49789.9|49943|49936|49970.1|49963.1|49786|49779|213
1762526700000|2025-11-07 14:45:00|49945.5|49938.5|49877.3|49870.3|50010|50003|49877.3|49870.3|171
1762527000000|2025-11-07 14:50:00|49872.3|49865.3|49991.8|49984.8|50018.4|50011.4|49867.9|49860.9|184
1762527300000|2025-11-07 14:55:00|49989.3|49982.3|50025.2|50018.2|50059.8|50052.8|49969.8|49962.8|103
1762527600000|2025-11-07 15:00:00|50032.7|50025.7|49915|49908|50047.9|50040.9|49910.8|49903.8|148
1762527900000|2025-11-07 15:05:00|49917.5|49910.5|49969.6|49962.6|49978.4|49971.4|49832.7|49825.7|141
1762528200000|2025-11-07 15:10:00|49972.1|49965.1|50022.5|50015.5|50036.1|50029.1|49955.8|49948.8|189
1762528500000|2025-11-07 15:15:00|50020|50013|50009.2|50002.2|50093.9|50086.9|49975.8|49968.8|249
1762528800000|2025-11-07 15:20:00|50011.7|50004.7|49944.8|49937.8|50066.3|50059.3|49936.8|49929.8|142
1762529100000|2025-11-07 15:25:00|49947.3|49940.3|49989.5|49982.5|50063.3|50056.3|49941.1|49934.1|212
1762529400000|2025-11-07 15:30:00|49984.5|49977.5|49948|49941|50022|50015|49945.5|49938.5|76
1762529700000|2025-11-07 15:35:00|49948.8|49941.8|49889|49882|49991.3|49984.3|49889|49882|89
1762530000000|2025-11-07 15:40:00|49891.5|49884.5|49852.9|49845.9|49928.3|49921.3|49844.6|49837.6|164
1762530300000|2025-11-07 15:45:00|49855.4|49848.4|49781.6|49774.6|49856.2|49849.2|49770.1|49763.1|360
1762530600000|2025-11-07 15:50:00|49784.1|49777.1|49830.4|49823.4|49858|49851|49781.6|49774.6|104
1762530900000|2025-11-07 15:55:00|49827.9|49820.9|49753.3|49746.3|49830.4|49823.4|49753.3|49746.3|106
1762531200000|2025-11-07 16:00:00|49750.8|49743.8|49806.5|49799.5|49828.2|49821.2|49740.5|49733.5|141
1762531500000|2025-11-07 16:05:00|49809|49802|49754.5|49747.5|49814|49807|49730.1|49723.1|328
1762531800000|2025-11-07 16:10:00|49752|49745|49706.9|49699.9|49766.9|49759.9|49680.1|49673.1|171
1762532100000|2025-11-07 16:15:00|49704.4|49697.4|49754.2|49747.2|49760.4|49753.4|49659.6|49652.6|150
1762532400000|2025-11-07 16:20:00|49751.7|49744.7|49763.9|49756.9|49808.5|49801.5|49743.9|49736.9|496
1762532700000|2025-11-07 16:25:00|49763.5|49756.5|49738.6|49731.6|49774.1|49767.1|49714.2|49707.2|237
1762533000000|2025-11-07 16:30:00|49736.1|49729.1|49783.2|49776.2|49786.5|49779.5|49718.5|49711.5|219
1762533300000|2025-11-07 16:35:00|49785.7|49778.7|49691.1|49684.1|49790.7|49783.7|49655.1|49648.1|399
1762533600000|2025-11-07 16:40:00|49690.3|49683.3|49748.5|49741.5|49754.1|49747.1|49645.9|49638.9|110
1762533900000|2025-11-07 16:45:00|49746|49739|49699|49692|49753.8|49746.8|49667.9|49660.9|79
1762534200000|2025-11-07 16:50:00|49696.5|49689.5|49683.9|49676.9|49762.6|49755.6|49681.4|49674.4|110
1762534500000|2025-11-07 16:55:00|49684|49677|49604.3|49597.3|49699.1|49692.1|49552.7|49545.7|336
1762534800000|2025-11-07 17:00:00|49601.8|49594.8|49566.4|49559.4|49616.7|49609.7|49553.8|49546.8|84
1762535100000|2025-11-07 17:05:00|49568.9|49561.9|49571.8|49564.8|49609.4|49602.4|49501.9|49494.9|134
1762535400000|2025-11-07 17:10:00|49569.3|49562.3|49655.4|49648.4|49662.8|49655.8|49521.7|49514.7|128
1762535700000|2025-11-07 17:15:00|49650.4|49643.4|49694.8|49687.8|49721|49714|49647|49640|100
1762536000000|2025-11-07 17:20:00|49694.1|49687.1|49744.4|49737.4|49772.8|49765.8|49667.1|49660.1|135
1762536300000|2025-11-07 17:25:00|49746.9|49739.9|49753.9|49746.9|49795.9|49788.9|49726|49719|168
1762536600000|2025-11-07 17:30:00|49751.4|49744.4|49773.1|49766.1|49794.6|49787.6|49746.4|49739.4|99
1762536900000|2025-11-07 17:35:00|49770.6|49763.6|49747.8|49740.8|49798.6|49791.6|49722.8|49715.8|79
1762537200000|2025-11-07 17:40:00|49750.3|49743.3|49728.8|49721.8|49759.3|49752.3|49706.3|49699.3|73
1762537500000|2025-11-07 17:45:00|49726.3|49719.3|49680.9|49673.9|49760.8|49753.8|49657.6|49650.6|172
1762537800000|2025-11-07 17:50:00|49683.4|49676.4|49737.4|49730.4|49738.2|49731.2|49640.9|49633.9|123
1762538100000|2025-11-07 17:55:00|49734.9|49727.9|49803.7|49796.7|49811.7|49804.7|49733.2|49726.2|74
1762538400000|2025-11-07 18:00:00|49806.2|49799.2|49827.2|49820.2|49839.1|49832.1|49797.8|49790.8|90
1762538700000|2025-11-07 18:05:00|49824.7|49817.7|49846.2|49839.2|49872|49865|49783.7|49776.7|143
1762539000000|2025-11-07 18:10:00|49843.7|49836.7|49874.4|49867.4|49881.3|49874.3|49832.9|49825.9|65
1762539300000|2025-11-07 18:15:00|49876.9|49869.9|49867.3|49860.3|49880.6|49873.6|49822.7|49815.7|164
1762539600000|2025-11-07 18:20:00|49869.8|49862.8|49906.9|49899.9|49906.9|49899.9|49850.6|49843.6|211
1762539900000|2025-11-07 18:25:00|49906.6|49899.6|49910|49903|49931.4|49924.4|49893.7|49886.7|60
1762540200000|2025-11-07 18:30:00|49912.5|49905.5|49923.7|49916.7|49951.5|49944.5|49901.8|49894.8|44
1762540500000|2025-11-07 18:35:00|49926.2|49919.2|49986.4|49979.4|49986.4|49979.4|49897.8|49890.8|53
1762540800000|2025-11-07 18:40:00|49983.9|49976.9|49962.6|49955.6|50003.4|49996.4|49960.1|49953.1|341
1762541100000|2025-11-07 18:45:00|49965.1|49958.1|49880.9|49873.9|49980|49973|49880.5|49873.5|139
1762541400000|2025-11-07 18:50:00|49883.4|49876.4|49881.9|49874.9|49883.4|49876.4|49819.4|49812.4|80
1762541700000|2025-11-07 18:55:00|49884.4|49877.4|49940.2|49933.2|49977.6|49970.6|49884.4|49877.4|95
1762542000000|2025-11-07 19:00:00|49937.7|49930.7|49948.5|49941.5|49973.9|49966.9|49907.8|49900.8|65
1762542300000|2025-11-07 19:05:00|49946|49939|49976.3|49969.3|49989|49982|49926.5|49919.5|35
1762542600000|2025-11-07 19:10:00|49973.8|49966.8|49975.5|49968.5|49988.6|49981.6|49939.4|49932.4|47
1762542900000|2025-11-07 19:15:00|49973|49966|49961.4|49954.4|50005.8|49998.8|49955.9|49948.9|67
1762543200000|2025-11-07 19:20:00|49966.4|49959.4|49999.8|49992.8|50018.7|50011.7|49963.9|49956.9|41
1762543500000|2025-11-07 19:25:00|49997.3|49990.3|50005.5|49998.5|50008.2|50001.2|49976.2|49969.2|13
1762543800000|2025-11-07 19:30:00|50008|50001|50110.1|50103.1|50114|50107|50008|50001|106
1762544100000|2025-11-07 19:35:00|50107.6|50100.6|50159.5|50152.5|50176.8|50169.8|50089.1|50082.1|104
1762544400000|2025-11-07 19:40:00|50164.5|50157.5|50280.1|50273.1|50294.5|50287.5|50160.2|50153.2|629
1762544700000|2025-11-07 19:45:00|50280.2|50273.2|50299.7|50292.7|50309.6|50302.6|50228|50221|543
1762545000000|2025-11-07 19:50:00|50299|50292|50335.6|50328.6|50340.8|50333.8|50271.1|50264.1|124
1762545300000|2025-11-07 19:55:00|50338.1|50331.1|50355.1|50348.1|50365.3|50358.3|50301.5|50294.5|156
1762545600000|2025-11-07 20:00:00|50352.6|50345.6|50328.5|50321.5|50380.7|50373.7|50313.1|50306.1|145
1762545900000|2025-11-07 20:05:00|50331|50324|50334.1|50327.1|50335.9|50328.9|50250.5|50243.5|143
1762546200000|2025-11-07 20:10:00|50336.6|50329.6|50315.2|50308.2|50355.3|50348.3|50303.3|50296.3|52
1762546500000|2025-11-07 20:15:00|50315.3|50308.3|50270.8|50263.8|50325.3|50318.3|50246.7|50239.7|164
1762546800000|2025-11-07 20:20:00|50268.3|50261.3|50237.8|50230.8|50277.7|50270.7|50228.8|50221.8|60
1762547100000|2025-11-07 20:25:00|50240.3|50233.3|50258.1|50251.1|50288.6|50281.6|50200.5|50193.5|63
1762547400000|2025-11-07 20:30:00|50260.6|50253.6|50286.8|50279.8|50313.9|50306.9|50260.6|50253.6|45
1762547700000|2025-11-07 20:35:00|50286.7|50279.7|50315.6|50308.6|50333.4|50326.4|50284.2|50277.2|30
1762548000000|2025-11-07 20:40:00|50318.1|50311.1|50351.1|50344.1|50356.1|50349.1|50277.8|50270.8|69
1762548300000|2025-11-07 20:45:00|50353.6|50346.6|50278.3|50271.3|50353.6|50346.6|50277.8|50270.8|65
1762548600000|2025-11-07 20:50:00|50298.3|50291.3|50352.6|50345.6|50360.1|50353.1|50285.7|50278.7|164
1762548900000|2025-11-07 20:55:00|50342.6|50335.6|50395.3|50388.3|50403.2|50396.2|50342.6|50335.6|393
1762549200000|2025-11-07 21:00:00|50396.3|50389.3|50435.2|50428.2|50455.4|50448.4|50395.1|50388.1|94
1762549500000|2025-11-07 21:05:00|50432.7|50425.7|50437.8|50430.8|50451|50444|50426.5|50419.5|66
1762549800000|2025-11-07 21:10:00|50435.3|50428.3|50450.4|50443.4|50457.9|50450.9|50428|50421|51
1762550100000|2025-11-07 21:15:00|50452.9|50445.9|50452.6|50445.6|50484.8|50477.8|50438.7|50431.7|152
1762550400000|2025-11-07 21:20:00|50450.1|50443.1|50445.1|50438.1|50460.9|50453.9|50443.1|50436.1|12
1762550700000|2025-11-07 21:25:00|50442.6|50435.6|50433.3|50426.3|50443.1|50436.1|50419.9|50412.9|26
1762551000000|2025-11-07 21:30:00|50440.8|50433.8|50442.8|50435.8|50450.1|50443.1|50435.8|50428.8|27
1762551300000|2025-11-07 21:35:00|50442.7|50435.7|50435.3|50428.3|50442.9|50435.9|50435.3|50428.3|3
1762551600000|2025-11-07 21:40:00|50435.6|50428.6|50418.1|50411.1|50435.6|50428.6|50403.9|50396.9|39
1762551900000|2025-11-07 21:45:00|50417.9|50410.9|50435.2|50428.2|50435.2|50428.2|50412.7|50405.7|11
1762552200000|2025-11-07 21:50:00|50430.2|50423.2|50468.8|50461.8|50468.8|50461.8|50430.2|50423.2|43
1762552500000|2025-11-07 21:55:00|50466.3|50459.3|50476|50446|50479.4|50464.6|50455.1|50446|38
1762729200000|2025-11-09 23:00:00|50757.8|50742.8|50862.3|50847.3|50904.7|50889.7|50757.8|50742.8|226
1762729500000|2025-11-09 23:05:00|50859.8|50844.8|50923.9|50908.9|50945.8|50930.8|50858|50843|155
1762729800000|2025-11-09 23:10:00|50923.1|50908.1|50989.5|50974.5|50995.5|50980.5|50885.2|50870.2|152
1762730100000|2025-11-09 23:15:00|50987.5|50972.5|50998.7|50983.7|51054.4|51039.4|50977.7|50962.7|179
1762730400000|2025-11-09 23:20:00|50999.5|50984.5|50940.3|50925.3|51008.2|50993.2|50930.1|50915.1|94
1762730700000|2025-11-09 23:25:00|50941.5|50926.5|50886.8|50871.8|50976.5|50961.5|50879.6|50864.6|91
1762731000000|2025-11-09 23:30:00|50891.8|50876.8|50922.8|50915.8|50936.5|50929.5|50847.9|50840.9|12000
1762731300000|2025-11-09 23:35:00|50925.3|50918.3|50811.9|50804.9|50942.9|50935.9|50801.7|50794.7|187
1762731600000|2025-11-09 23:40:00|50816.9|50809.9|50779.2|50772.2|50853.3|50846.3|50770.4|50763.4|203
1762731900000|2025-11-09 23:45:00|50771.7|50764.7|50760.3|50753.3|50809.3|50802.3|50722.9|50715.9|417
1762732200000|2025-11-09 23:50:00|50765.3|50758.3|50859.3|50852.3|50865|50858|50726.5|50719.5|162
1762732500000|2025-11-09 23:55:00|50858.7|50851.7|50826.8|50819.8|50900.3|50893.3|50820.4|50813.4|112
1762732800000|2025-11-10 00:00:00|50826.9|50819.9|50572|50565|50826.9|50819.9|50518.9|50511.9|652
1762733100000|2025-11-10 00:05:00|50569.5|50562.5|50605.8|50598.8|50610|50603|50449.5|50442.5|439
1762733400000|2025-11-10 00:10:00|50603.3|50596.3|50637.9|50630.9|50684.3|50677.3|50538|50531|234
1762733700000|2025-11-10 00:15:00|50635.4|50628.4|50732.8|50725.8|50733.3|50726.3|50595.1|50588.1|363
1762734000000|2025-11-10 00:20:00|50730.3|50723.3|50695.1|50688.1|50764.5|50757.5|50666.1|50659.1|217
1762734300000|2025-11-10 00:25:00|50687.6|50680.6|50701|50694|50723.6|50716.6|50632.7|50625.7|197
1762734600000|2025-11-10 00:30:00|50703.5|50696.5|50733.6|50726.6|50778.3|50771.3|50675.1|50668.1|189
1762734900000|2025-11-10 00:35:00|50733.8|50726.8|50689.1|50682.1|50767.6|50760.6|50662.3|50655.3|202
1762735200000|2025-11-10 00:40:00|50686.6|50679.6|50645.7|50638.7|50708.4|50701.4|50597.2|50590.2|272
1762735500000|2025-11-10 00:45:00|50646|50639|50629.2|50622.2|50660.7|50653.7|50597.4|50590.4|189
1762735800000|2025-11-10 00:50:00|50631.7|50624.7|50675.2|50668.2|50692.8|50685.8|50585.5|50578.5|125
1762736100000|2025-11-10 00:55:00|50672.7|50665.7|50615|50608|50677.7|50670.7|50582.8|50575.8|86
1762736400000|2025-11-10 01:00:00|50607.5|50600.5|50594.4|50587.4|50647.6|50640.6|50562.6|50555.6|130
1762736700000|2025-11-10 01:05:00|50599.4|50592.4|50669.1|50662.1|50669.1|50662.1|50575.5|50568.5|101
1762737000000|2025-11-10 01:10:00|50671.6|50664.6|50717.6|50710.6|50718.2|50711.2|50626.6|50619.6|169
1762737300000|2025-11-10 01:15:00|50716.7|50709.7|50739.4|50732.4|50801.1|50794.1|50700.5|50693.5|202
1762737600000|2025-11-10 01:20:00|50741.9|50734.9|50784.3|50777.3|50793|50786|50730.5|50723.5|86
1762737900000|2025-11-10 01:25:00|50786.8|50779.8|50744|50737|50801.1|50794.1|50728.2|50721.2|122
1762738200000|2025-11-10 01:30:00|50741.5|50734.5|50749.3|50742.3|50765.3|50758.3|50690.1|50683.1|191
1762738500000|2025-11-10 01:35:00|50746.8|50739.8|50759.7|50752.7|50770|50763|50719|50712|112
1762738800000|2025-11-10 01:40:00|50757.2|50750.2|50732.6|50725.6|50783.9|50776.9|50723.8|50716.8|108
1762739100000|2025-11-10 01:45:00|50732.7|50725.7|50772.1|50765.1|50783.9|50776.9|50722.9|50715.9|68
1762739400000|2025-11-10 01:50:00|50774.6|50767.6|50812.2|50805.2|50849.5|50842.5|50764.6|50757.6|194
1762739700000|2025-11-10 01:55:00|50813.1|50806.1|50857.5|50850.5|50888.8|50881.8|50801.7|50794.7|125
1762740000000|2025-11-10 02:00:00|50855|50848|50928.6|50921.6|50934.2|50927.2|50832.7|50825.7|306
1762740300000|2025-11-10 02:05:00|50928.2|50921.2|50866.5|50859.5|50933.1|50926.1|50843.8|50836.8|251
1762740600000|2025-11-10 02:10:00|50869|50862|50879.5|50872.5|50900.1|50893.1|50862.4|50855.4|84
1762740900000|2025-11-10 02:15:00|50877|50870|50823.9|50816.9|50891.4|50884.4|50817.1|50810.1|111
1762741200000|2025-11-10 02:20:00|50821.4|50814.4|50815.3|50808.3|50849.3|50842.3|50808.6|50801.6|58
1762741500000|2025-11-10 02:25:00|50814.5|50807.5|50782.1|50775.1|50816.9|50809.9|50763.2|50756.2|70
1762741800000|2025-11-10 02:30:00|50784.6|50777.6|50791|50784|50853.7|50846.7|50781.4|50774.4|88
1762742100000|2025-11-10 02:35:00|50792.8|50785.8|50801.1|50794.1|50808.9|50801.9|50767.4|50760.4|54
1762742400000|2025-11-10 02:40:00|50798.6|50791.6|50760|50753|50807.6|50800.6|50760|50753|49
1762742700000|2025-11-10 02:45:00|50760.3|50753.3|50795|50788|50796.9|50789.9|50759.7|50752.7|51
1762743000000|2025-11-10 02:50:00|50795.4|50788.4|50761.7|50754.7|50809.6|50802.6|50749.8|50742.8|85
1762743300000|2025-11-10 02:55:00|50759.2|50752.2|50765.3|50758.3|50782.5|50775.5|50744.9|50737.9|58
1762743600000|2025-11-10 03:00:00|50767.8|50760.8|50814.7|50807.7|50828.3|50821.3|50767.8|50760.8|99
1762743900000|2025-11-10 03:05:00|50812.2|50805.2|50820.3|50813.3|50832.2|50825.2|50798.2|50791.2|41
1762744200000|2025-11-10 03:10:00|50817.8|50810.8|50826.4|50819.4|50832.6|50825.6|50810.1|50803.1|13
1762744500000|2025-11-10 03:15:00|50828.9|50821.9|50838.5|50831.5|50852.4|50845.4|50821.5|50814.5|18
1762744800000|2025-11-10 03:20:00|50836|50829|50819.8|50812.8|50838.5|50831.5|50804.7|50797.7|58
1762745100000|2025-11-10 03:25:00|50822.3|50815.3|50823.8|50816.8|50830.6|50823.6|50816.7|50809.7|50
1762745400000|2025-11-10 03:30:00|50826.3|50819.3|50850.2|50843.2|50869.2|50862.2|50811|50804|100
1762745700000|2025-11-10 03:35:00|50849.9|50842.9|50724.5|50717.5|50869.6|50862.6|50719.4|50712.4|124
1762746000000|2025-11-10 03:40:00|50727|50720|50752.4|50745.4|50777.5|50770.5|50719.8|50712.8|41
1762746300000|2025-11-10 03:45:00|50749.9|50742.9|50780.4|50773.4|50806.3|50799.3|50744.8|50737.8|86
1762746600000|2025-11-10 03:50:00|50782.9|50775.9|50824.8|50817.8|50868.3|50861.3|50782.1|50775.1|88
1762746900000|2025-11-10 03:55:00|50822.3|50815.3|50736.3|50729.3|50832.8|50825.8|50736.3|50729.3|117
1762747200000|2025-11-10 04:00:00|50741.3|50734.3|50713.6|50706.6|50761.3|50754.3|50688.2|50681.2|83
1762747500000|2025-11-10 04:05:00|50716.1|50709.1|50764.9|50757.9|50794.7|50787.7|50707.7|50700.7|94
1762747800000|2025-11-10 04:10:00|50764.8|50757.8|50775.7|50768.7|50799.7|50792.7|50759.8|50752.8|89
1762748100000|2025-11-10 04:15:00|50778.2|50771.2|50774.5|50767.5|50790.2|50783.2|50754.5|50747.5|40
1762748400000|2025-11-10 04:20:00|50777|50770|50756.2|50749.2|50782|50775|50753.4|50746.4|22
1762748700000|2025-11-10 04:25:00|50758.7|50751.7|50772.2|50765.2|50788.8|50781.8|50756.2|50749.2|21
1762749000000|2025-11-10 04:30:00|50769.7|50762.7|50810.7|50803.7|50810.7|50803.7|50761.4|50754.4|41
1762749300000|2025-11-10 04:35:00|50810.2|50803.2|50832.9|50825.9|50837.6|50830.6|50779.7|50772.7|54
1762749600000|2025-11-10 04:40:00|50830.4|50823.4|50864.2|50857.2|50875.7|50868.7|50804.1|50797.1|82
1762749900000|2025-11-10 04:45:00|50864.6|50857.6|50896.9|50889.9|50899.7|50892.7|50842.1|50835.1|82
1762750200000|2025-11-10 04:50:00|50894.4|50887.4|50901|50894|50917|50910|50886.9|50879.9|67
1762750500000|2025-11-10 04:55:00|50900.6|50893.6|50865|50858|50909.9|50902.9|50862.5|50855.5|21
1762750800000|2025-11-10 05:00:00|50867.5|50860.5|50897.7|50890.7|50902.7|50895.7|50852|50845|75
1762751100000|2025-11-10 05:05:00|50900.2|50893.2|50915.6|50908.6|50917.7|50910.7|50885.9|50878.9|29
1762751400000|2025-11-10 05:10:00|50913.1|50906.1|50944.6|50937.6|50966|50959|50904.9|50897.9|109
1762751700000|2025-11-10 05:15:00|50944.5|50937.5|50949.4|50942.4|50965.9|50958.9|50927.2|50920.2|92
1762752000000|2025-11-10 05:20:00|50951.9|50944.9|50929.9|50922.9|50954.7|50947.7|50901.1|50894.1|102
1762752300000|2025-11-10 05:25:00|50927.4|50920.4|50947.3|50940.3|50953.8|50946.8|50919.7|50912.7|63
1762752600000|2025-11-10 05:30:00|50949.8|50942.8|50941.1|50934.1|50961.1|50954.1|50913.5|50906.5|164
1762752900000|2025-11-10 05:35:00|50938.6|50931.6|50936|50929|50957.1|50950.1|50919.4|50912.4|129
1762753200000|2025-11-10 05:40:00|50936.7|50929.7|50956.6|50949.6|50971.9|50964.9|50930.3|50923.3|76
1762753500000|2025-11-10 05:45:00|50955.5|50948.5|50934.7|50927.7|50960.2|50953.2|50927.8|50920.8|111
1762753800000|2025-11-10 05:50:00|50932.2|50925.2|50960.8|50953.8|50973.5|50966.5|50929.5|50922.5|92
1762754100000|2025-11-10 05:55:00|50958.3|50951.3|50935.1|50928.1|50963|50956|50926.8|50919.8|118
1762754400000|2025-11-10 06:00:00|50934.4|50927.4|50930.6|50923.6|50942.3|50935.3|50889.9|50882.9|127
1762754700000|2025-11-10 06:05:00|50933.1|50926.1|50915.2|50908.2|50958.5|50951.5|50908.5|50901.5|137
1762755000000|2025-11-10 06:10:00|50912.7|50905.7|50936.3|50929.3|50947.9|50940.9|50905|50898|114
1762755300000|2025-11-10 06:15:00|50938.8|50931.8|50976.9|50969.9|50996.1|50989.1|50933.5|50926.5|167
1762755600000|2025-11-10 06:20:00|50974.4|50967.4|50962.3|50955.3|50987.9|50980.9|50930|50923|381
1762755900000|2025-11-10 06:25:00|50959.8|50952.8|50954.4|50947.4|50978.2|50971.2|50929|50922|328
1762756200000|2025-11-10 06:30:00|50951.9|50944.9|50970.4|50963.4|50982.6|50975.6|50934.7|50927.7|619
1762756500000|2025-11-10 06:35:00|50980.4|50973.4|51007|51000|51033.3|51026.3|50977.9|50970.9|339
1762756800000|2025-11-10 06:40:00|51004.5|50997.5|51036.2|51029.2|51038.7|51031.7|50986.2|50979.2|306
1762757100000|2025-11-10 06:45:00|51037.1|51030.1|51066|51059|51068.6|51061.6|51024.7|51017.7|113
1762757400000|2025-11-10 06:50:00|51066.7|51059.7|51034.6|51027.6|51078.6|51071.6|51029.6|51022.6|46
1762757700000|2025-11-10 06:55:00|51032.1|51025.1|51000.4|50993.4|51040.5|51033.5|51000|50993|25
1762758000000|2025-11-10 07:00:00|51002.9|50995.9|51040.6|51033.6|51051.2|51044.2|50995.1|50988.1|206
1762758300000|2025-11-10 07:05:00|51035.6|51028.6|51066.2|51059.2|51078.3|51071.3|51020.6|51013.6|148
1762758600000|2025-11-10 07:10:00|51063.7|51056.7|51087.7|51080.7|51101.3|51094.3|51041.1|51034.1|134
1762758900000|2025-11-10 07:15:00|51087.2|51080.2|51072.3|51065.3|51092.2|51085.2|51065.2|51058.2|56
1762759200000|2025-11-10 07:20:00|51071.4|51064.4|51056|51049|51077|51070|51049.6|51042.6|60
1762759500000|2025-11-10 07:25:00|51053.5|51046.5|51037.3|51030.3|51072.5|51065.5|51024.7|51017.7|41
1762759800000|2025-11-10 07:30:00|51042.3|51035.3|51063|51056|51088|51081|51017.8|51010.8|146
1762760100000|2025-11-10 07:35:00|51065.5|51058.5|51032.5|51025.5|51068.1|51061.1|51019.9|51012.9|60
1762760400000|2025-11-10 07:40:00|51035|51028|51031.9|51024.9|51056.3|51049.3|51029.9|51022.9|80
1762760700000|2025-11-10 07:45:00|51036.9|51029.9|51049.7|51042.7|51059|51052|51021.9|51014.9|69
1762761000000|2025-11-10 07:50:00|51048.9|51041.9|51066.2|51059.2|51066.2|51059.2|51040.8|51033.8|89
1762761300000|2025-11-10 07:55:00|51065.3|51058.3|51034.9|51027.9|51075.9|51068.9|51029.6|51022.6|72
1762761600000|2025-11-10 08:00:00|51037.4|51030.4|50997.1|50990.1|51047.5|51040.5|50969.9|50962.9|265
1762761900000|2025-11-10 08:05:00|50996.3|50989.3|50922.8|50915.8|51019.1|51012.1|50922.8|50915.8|109
1762762200000|2025-11-10 08:10:00|50922|50915|50899.8|50892.8|50948.7|50941.7|50882.2|50875.2|214
1762762500000|2025-11-10 08:15:00|50902.3|50895.3|50897.3|50890.3|50918.8|50911.8|50874.9|50867.9|222
1762762800000|2025-11-10 08:20:00|50894.8|50887.8|50954.6|50947.6|50957.1|50950.1|50877.4|50870.4|85
1762763100000|2025-11-10 08:25:00|50957.1|50950.1|50930.4|50923.4|50973.7|50966.7|50925|50918|95
1762763400000|2025-11-10 08:30:00|50930.7|50923.7|50978.2|50971.2|50978.2|50971.2|50896.9|50889.9|142
1762763700000|2025-11-10 08:35:00|50983.2|50976.2|50986.1|50979.1|51003.3|50996.3|50952.2|50945.2|224
1762764000000|2025-11-10 08:40:00|50988.6|50981.6|51022.2|51015.2|51041.3|51034.3|50986.1|50979.1|132
1762764300000|2025-11-10 08:45:00|51019.7|51012.7|51046.6|51039.6|51058.5|51051.5|51014.6|51007.6|64
1762764600000|2025-11-10 08:50:00|51049.1|51042.1|51049.7|51042.7|51068.5|51061.5|51043.1|51036.1|89
1762764900000|2025-11-10 08:55:00|51049.9|51042.9|51053.8|51046.8|51054.9|51047.9|51029.6|51022.6|64
1762765200000|2025-11-10 09:00:00|51051.3|51044.3|51083.8|51076.8|51088.9|51081.9|51015.1|51008.1|136
1762765500000|2025-11-10 09:05:00|51086.3|51079.3|51051.9|51044.9|51088.8|51081.8|51043.8|51036.8|42
1762765800000|2025-11-10 09:10:00|51054.4|51047.4|51044.5|51037.5|51065.7|51058.7|51037|51030|60
1762766100000|2025-11-10 09:15:00|51047|51040|51112.8|51105.8|51112.8|51105.8|51020.5|51013.5|121
1762766400000|2025-11-10 09:20:00|51110.3|51103.3|51063.7|51056.7|51119.3|51112.3|51037.9|51030.9|118
1762766700000|2025-11-10 09:25:00|51063.8|51056.8|51082.2|51075.2|51082.3|51075.3|51050.2|51043.2|48
1762767000000|2025-11-10 09:30:00|51087.2|51080.2|51099.6|51092.6|51109.5|51102.5|51077.4|51070.4|147
1762767300000|2025-11-10 09:35:00|51102.1|51095.1|51105.4|51098.4|51113.1|51106.1|51083.3|51076.3|143
1762767600000|2025-11-10 09:40:00|51107.9|51100.9|51124.3|51117.3|51133.5|51126.5|51097.2|51090.2|26
1762767900000|2025-11-10 09:45:00|51121.8|51114.8|51165.6|51158.6|51173.9|51166.9|51110.8|51103.8|98
1762768200000|2025-11-10 09:50:00|51168.1|51161.1|51181.2|51174.2|51198.5|51191.5|51163|51156|122
1762768500000|2025-11-10 09:55:00|51183.7|51176.7|51178.2|51171.2|51201.1|51194.1|51154.5|51147.5|63
1762768800000|2025-11-10 10:00:00|51180.7|51173.7|51166.9|51159.9|51187.8|51180.8|51152.1|51145.1|28
1762769100000|2025-11-10 10:05:00|51169.4|51162.4|51142.6|51135.6|51171.9|51164.9|51138.2|51131.2|59
1762769400000|2025-11-10 10:10:00|51140.1|51133.1|51162.1|51155.1|51176.5|51169.5|51139.7|51132.7|40
1762769700000|2025-11-10 10:15:00|51164.6|51157.6|51157.9|51150.9|51167.1|51160.1|51144.7|51137.7|133
1762770000000|2025-11-10 10:20:00|51155.4|51148.4|51153.8|51146.8|51172.6|51165.6|51143.2|51136.2|17
1762770300000|2025-11-10 10:25:00|51151.3|51144.3|51138.8|51131.8|51156.3|51149.3|51135.9|51128.9|9
1762770600000|2025-11-10 10:30:00|51141.3|51134.3|51148|51141|51156.3|51149.3|51138.8|51131.8|22
1762770900000|2025-11-10 10:35:00|51147.1|51140.1|51144.6|51137.6|51163.5|51156.5|51133.4|51126.4|26
1762771200000|2025-11-10 10:40:00|51142.1|51135.1|51133.4|51126.4|51153.8|51146.8|51127.2|51120.2|53
1762771500000|2025-11-10 10:45:00|51132.8|51125.8|51102.6|51095.6|51139.9|51132.9|51097.5|51090.5|95
1762771800000|2025-11-10 10:50:00|51102.2|51095.2|51101.3|51094.3|51108.1|51101.1|51072.6|51065.6|97
1762772100000|2025-11-10 10:55:00|51103.8|51096.8|51068.2|51061.2|51103.8|51096.8|51045.2|51038.2|40
1762772400000|2025-11-10 11:00:00|51065.7|51058.7|51091.3|51084.3|51098.8|51091.8|51065.3|51058.3|56
1762772700000|2025-11-10 11:05:00|51088.8|51081.8|51019.3|51012.3|51093.8|51086.8|51012.3|51005.3|91
1762773000000|2025-11-10 11:10:00|51020.2|51013.2|51026.1|51019.1|51051|51044|51019.1|51012.1|21
1762773300000|2025-11-10 11:15:00|51028.6|51021.6|50991.4|50984.4|51036.2|51029.2|50982.1|50975.1|31
1762773600000|2025-11-10 11:20:00|50988.9|50981.9|50988.3|50981.3|51036.1|51029.1|50985.7|50978.7|20
1762773900000|2025-11-10 11:25:00|50990.8|50983.8|50999.5|50992.5|51014.9|51007.9|50964.4|50957.4|77
1762774200000|2025-11-10 11:30:00|51000.6|50993.6|50978.7|50971.7|51003.8|50996.8|50976.2|50969.2|37
1762774500000|2025-11-10 11:35:00|50976.2|50969.2|51005.9|50998.9|51011.3|51004.3|50949.9|50942.9|17
1762774800000|2025-11-10 11:40:00|51003.4|50996.4|51028.7|51021.7|51038.4|51031.4|51003.1|50996.1|47
1762775100000|2025-11-10 11:45:00|51031.2|51024.2|51032.2|51025.2|51053.9|51046.9|51025.2|51018.2|50
1762775400000|2025-11-10 11:50:00|51034.7|51027.7|51038.6|51031.6|51043.3|51036.3|51002.2|50995.2|27
1762775700000|2025-11-10 11:55:00|51041.1|51034.1|51046.9|51039.9|51046.9|51039.9|51011|51004|19
1762776000000|2025-11-10 12:00:00|51044.4|51037.4|51028.9|51021.9|51044.4|51037.4|51010.4|51003.4|58
1762776300000|2025-11-10 12:05:00|51026.4|51019.4|51002.8|50995.8|51037|51030|50986.9|50979.9|31
1762776600000|2025-11-10 12:10:00|51000.3|50993.3|50991.3|50984.3|51018.6|51011.6|50977.7|50970.7|125
1762776900000|2025-11-10 12:15:00|50988.8|50981.8|50965.9|50958.9|50993.2|50986.2|50960.8|50953.8|35
1762777200000|2025-11-10 12:20:00|50968.4|50961.4|50972.3|50965.3|50990.3|50983.3|50955.4|50948.4|20
1762777500000|2025-11-10 12:25:00|50974.8|50967.8|50928.3|50921.3|50982.3|50975.3|50918.6|50911.6|67
1762777800000|2025-11-10 12:30:00|50927.7|50920.7|50912.4|50905.4|50940.4|50933.4|50906.9|50899.9|74
1762778100000|2025-11-10 12:35:00|50914.9|50907.9|50902.2|50895.2|50943.6|50936.6|50895.6|50888.6|37
1762778400000|2025-11-10 12:40:00|50902.1|50895.1|50948.7|50941.7|50951.2|50944.2|50899.6|50892.6|144
1762778700000|2025-11-10 12:45:00|50951.2|50944.2|50919.6|50912.6|50958.7|50951.7|50912.9|50905.9|119
1762779000000|2025-11-10 12:50:00|50922.1|50915.1|50968|50961|50968.1|50961.1|50919.6|50912.6|89
1762779300000|2025-11-10 12:55:00|50968.5|50961.5|50962.7|50955.7|50981.8|50974.8|50952.1|50945.1|95
1762779600000|2025-11-10 13:00:00|50965.2|50958.2|50956.6|50949.6|50983.5|50976.5|50956.6|50949.6|28
1762779900000|2025-11-10 13:05:00|50959.1|50952.1|50973.6|50966.6|50985.8|50978.8|50949.2|50942.2|26
1762780200000|2025-11-10 13:10:00|50976.1|50969.1|50952|50945|50977.6|50970.6|50936.6|50929.6|16
1762780500000|2025-11-10 13:15:00|50954.5|50947.5|50931.2|50924.2|50964.9|50957.9|50924.5|50917.5|30
1762780800000|2025-11-10 13:20:00|50933.7|50926.7|50952.5|50945.5|50971.3|50964.3|50928.7|50921.7|17
1762781100000|2025-11-10 13:25:00|50950|50943|50994.5|50987.5|50997.1|50990.1|50946.7|50939.7|19
1762781400000|2025-11-10 13:30:00|50994.6|50987.6|50987|50980|51011|51004|50984.5|50977.5|83
1762781700000|2025-11-10 13:35:00|50987.5|50980.5|50984.5|50977.5|51001.9|50994.9|50977|50970|71
1762782000000|2025-11-10 13:40:00|50982|50975|50963.2|50956.2|50984.5|50977.5|50939.6|50932.6|42
1762782300000|2025-11-10 13:45:00|50965.7|50958.7|50933.6|50926.6|50968.2|50961.2|50916.3|50909.3|59
1762782600000|2025-11-10 13:50:00|50931.1|50924.1|50952.5|50945.5|50980.4|50973.4|50931.1|50924.1|40
1762782900000|2025-11-10 13:55:00|50955|50948|50988.9|50981.9|51000.6|50993.6|50955|50948|40
1762783200000|2025-11-10 14:00:00|50991.4|50984.4|50961.1|50954.1|50993.9|50986.9|50959.5|50952.5|21
1762783500000|2025-11-10 14:05:00|50963.6|50956.6|50972.8|50965.8|50974.1|50967.1|50941|50934|33
1762783800000|2025-11-10 14:10:00|50970.3|50963.3|50949.9|50942.9|50989.4|50982.4|50945.5|50938.5|56
1762784100000|2025-11-10 14:15:00|50947.4|50940.4|50966.2|50959.2|50970.9|50963.9|50947.4|50940.4|26
1762784400000|2025-11-10 14:20:00|50963.7|50956.7|50967.4|50960.4|50981.6|50974.6|50959.9|50952.9|54
1762784700000|2025-11-10 14:25:00|50969.9|50962.9|50964.3|50957.3|50995.9|50988.9|50954.3|50947.3|22
1762785000000|2025-11-10 14:30:00|50969.3|50962.3|50983.8|50976.8|51024.8|51017.8|50949.6|50942.6|167
1762785300000|2025-11-10 14:35:00|50986.3|50979.3|51026.7|51019.7|51047.8|51040.8|50986.3|50979.3|72
1762785600000|2025-11-10 14:40:00|51029.2|51022.2|50992.7|50985.7|51038.7|51031.7|50981.2|50974.2|196
1762785900000|2025-11-10 14:45:00|50995.2|50988.2|50926.9|50919.9|51032|51025|50924.4|50917.4|165
1762786200000|2025-11-10 14:50:00|50929.4|50922.4|50911.4|50904.4|50931.1|50924.1|50862|50855|132
1762786500000|2025-11-10 14:55:00|50908.9|50901.9|50924.6|50917.6|50968.3|50961.3|50898.9|50891.9|162
1762786800000|2025-11-10 15:00:00|50927.1|50920.1|50950.3|50943.3|50953.2|50946.2|50901.5|50894.5|129
1762787100000|2025-11-10 15:05:00|50952.8|50945.8|50937|50930|50965.9|50958.9|50916|50909|315
1762787400000|2025-11-10 15:10:00|50939.5|50932.5|50938.2|50931.2|50987.6|50980.6|50928.2|50921.2|143
1762787700000|2025-11-10 15:15:00|50940.7|50933.7|50940.8|50933.8|50976.9|50969.9|50932.6|50925.6|120
1762788000000|2025-11-10 15:20:00|50943.3|50936.3|51005.7|50998.7|51009.7|51002.7|50931.1|50924.1|60
1762788300000|2025-11-10 15:25:00|51003.2|50996.2|51017.8|51010.8|51042.4|51035.4|51003.2|50996.2|129
1762788600000|2025-11-10 15:30:00|51020.3|51013.3|51020.3|51013.3|51035.4|51028.4|50993.4|50986.4|82
1762788900000|2025-11-10 15:35:00|51022.8|51015.8|50969.2|50962.2|51037.5|51030.5|50965.2|50958.2|38
1762789200000|2025-11-10 15:40:00|50968.8|50961.8|50920.3|50913.3|50981.2|50974.2|50918.1|50911.1|106
1762789500000|2025-11-10 15:45:00|50920.5|50913.5|50915.6|50908.6|50945.8|50938.8|50900.8|50893.8|58
1762789800000|2025-11-10 15:50:00|50918.1|50911.1|50824.6|50817.6|50921.1|50914.1|50797.3|50790.3|223
1762790100000|2025-11-10 15:55:00|50827.1|50820.1|50775.8|50768.8|50827.1|50820.1|50754.7|50747.7|107
1762790400000|2025-11-10 16:00:00|50773.3|50766.3|50788.2|50781.2|50813.5|50806.5|50735.5|50728.5|164
1762790700000|2025-11-10 16:05:00|50785.7|50778.7|50825.9|50818.9|50855.9|50848.9|50739.6|50732.6|163
1762791000000|2025-11-10 16:10:00|50823.4|50816.4|50829.8|50822.8|50873.3|50866.3|50822.1|50815.1|71
1762791300000|2025-11-10 16:15:00|50827.3|50820.3|50833.8|50826.8|50852.5|50845.5|50796.1|50789.1|53
1762791600000|2025-11-10 16:20:00|50833.3|50826.3|50797.4|50790.4|50848.3|50841.3|50769.8|50762.8|39
1762791900000|2025-11-10 16:25:00|50799.9|50792.9|50772.9|50765.9|50814.6|50807.6|50769.5|50762.5|256
1762792200000|2025-11-10 16:30:00|50775.4|50768.4|50813.7|50806.7|50847.7|50840.7|50775.4|50768.4|198
1762792500000|2025-11-10 16:35:00|50816.2|50809.2|50778|50771|50825.6|50818.6|50768.4|50761.4|179
1762792800000|2025-11-10 16:40:00|50780.5|50773.5|50802|50795|50804.5|50797.5|50727.1|50720.1|60
1762793100000|2025-11-10 16:45:00|50799.5|50792.5|50802.1|50795.1|50810.4|50803.4|50761|50754|43
1762793400000|2025-11-10 16:50:00|50807.1|50800.1|50780.9|50773.9|50823.8|50816.8|50772.1|50765.1|45
1762793700000|2025-11-10 16:55:00|50778.4|50771.4|50868.8|50861.8|50871.3|50864.3|50775|50768|68
1762794000000|2025-11-10 17:00:00|50863.8|50856.8|50918|50911|50926.7|50919.7|50850.7|50843.7|273
1762794300000|2025-11-10 17:05:00|50918.7|50911.7|50917|50910|50958.4|50951.4|50905.1|50898.1|163
1762794600000|2025-11-10 17:10:00|50919.5|50912.5|50887.2|50880.2|50919.5|50912.5|50874.6|50867.6|70
1762794900000|2025-11-10 17:15:00|50887.6|50880.6|50894|50887|50905.4|50898.4|50872.6|50865.6|54
1762795200000|2025-11-10 17:20:00|50896.5|50889.5|50916.7|50909.7|50921.8|50914.8|50889|50882|56
1762795500000|2025-11-10 17:25:00|50914.2|50907.2|50936.6|50929.6|50955.4|50948.4|50914.2|50907.2|90
1762795800000|2025-11-10 17:30:00|50939.1|50932.1|50954.8|50947.8|50974.3|50967.3|50939.1|50932.1|47
1762796100000|2025-11-10 17:35:00|50957.3|50950.3|50988.5|50981.5|50990.9|50983.9|50950|50943|92
1762796400000|2025-11-10 17:40:00|50991|50984|50998.9|50991.9|51023.2|51016.2|50986.1|50979.1|51
1762796700000|2025-11-10 17:45:00|50996.4|50989.4|51024.5|51017.5|51053.9|51046.9|50996.4|50989.4|100
1762797000000|2025-11-10 17:50:00|51027|51020|51072.4|51065.4|51076.3|51069.3|51027|51020|107
1762797300000|2025-11-10 17:55:00|51074.9|51067.9|51076.1|51069.1|51098.3|51091.3|51069.1|51062.1|67
1762797600000|2025-11-10 18:00:00|51075.1|51068.1|51069.5|51062.5|51094.9|51087.9|51069.5|51062.5|40
1762797900000|2025-11-10 18:05:00|51068.8|51061.8|51082.3|51075.3|51093.3|51086.3|51062|51055|68
1762798200000|2025-11-10 18:10:00|51079.8|51072.8|51070.7|51063.7|51092.4|51085.4|51070.7|51063.7|25
1762798500000|2025-11-10 18:15:00|51075.7|51068.7|51082.2|51075.2|51098.2|51091.2|51071|51064|28
1762798800000|2025-11-10 18:20:00|51079.7|51072.7|51099.8|51092.8|51102.3|51095.3|51079.7|51072.7|41
1762799100000|2025-11-10 18:25:00|51097.3|51090.3|51063|51056|51103|51096|51057.6|51050.6|90
1762799400000|2025-11-10 18:30:00|51065.5|51058.5|51087.9|51080.9|51103.1|51096.1|51059.9|51052.9|32
1762799700000|2025-11-10 18:35:00|51090.4|51083.4|51115.9|51108.9|51115.9|51108.9|51084.5|51077.5|60
1762800000000|2025-11-10 18:40:00|51120.9|51113.9|51106.5|51099.5|51125.9|51118.9|51089.8|51082.8|33
1762800300000|2025-11-10 18:45:00|51109|51102|51137.5|51130.5|51141.7|51134.7|51106.5|51099.5|27
1762800600000|2025-11-10 18:50:00|51137.3|51130.3|51118.4|51111.4|51137.3|51130.3|51111.4|51104.4|29
1762800900000|2025-11-10 18:55:00|51115.9|51108.9|51090.2|51083.2|51120.9|51113.9|51087.7|51080.7|38
1762801200000|2025-11-10 19:00:00|51092.7|51085.7|51103.3|51096.3|51107|51100|51082|51075|33
1762801500000|2025-11-10 19:05:00|51105.8|51098.8|51113.6|51106.6|51131.6|51124.6|51098.3|51091.3|24
1762801800000|2025-11-10 19:10:00|51118.6|51111.6|51116.8|51109.8|51119.2|51112.2|51088.1|51081.1|26
1762802100000|2025-11-10 19:15:00|51111.8|51104.8|51137.6|51130.6|51140.5|51133.5|51105.3|51098.3|25
1762802400000|2025-11-10 19:20:00|51137.4|51130.4|51142|51135|51142|51135|51127|51120|56
1762802700000|2025-11-10 19:25:00|51144.5|51137.5|51163.6|51156.6|51174.2|51167.2|51142|51135|89
1762803000000|2025-11-10 19:30:00|51166.1|51159.1|51147.3|51140.3|51167.7|51160.7|51147.3|51140.3|34
1762803300000|2025-11-10 19:35:00|51144.8|51137.8|51173|51166|51173|51166|51142.3|51135.3|25
1762803600000|2025-11-10 19:40:00|51172.7|51165.7|51178.9|51171.9|51191.2|51184.2|51170.2|51163.2|72
1762803900000|2025-11-10 19:45:00|51178.5|51171.5|51174.7|51167.7|51182.7|51175.7|51169.2|51162.2|19
1762804200000|2025-11-10 19:50:00|51172.2|51165.2|51192.5|51185.5|51213.9|51206.9|51168.5|51161.5|79
1762804500000|2025-11-10 19:55:00|51190|51183|51180.8|51173.8|51202.3|51195.3|51177.4|51170.4|44
1762804800000|2025-11-10 20:00:00|51178.3|51171.3|51200.7|51193.7|51211|51204|51173|51166|246
1762805100000|2025-11-10 20:05:00|51198.2|51191.2|51207.7|51200.7|51208.1|51201.1|51187.2|51180.2|91
1762805400000|2025-11-10 20:10:00|51205.2|51198.2|51218.7|51211.7|51224.6|51217.6|51205.2|51198.2|188
1762805700000|2025-11-10 20:15:00|51216.2|51209.2|51204.9|51197.9|51218.7|51211.7|51188.8|51181.8|284
1762806000000|2025-11-10 20:20:00|51207.4|51200.4|51196.1|51189.1|51209.9|51202.9|51178.6|51171.6|50
1762806300000|2025-11-10 20:25:00|51193.6|51186.6|51188.3|51181.3|51208.7|51201.7|51188.1|51181.1|32
1762806600000|2025-11-10 20:30:00|51183.3|51176.3|51197.2|51190.2|51197.2|51190.2|51177.2|51170.2|23
1762806900000|2025-11-10 20:35:00|51196.5|51189.5|51222.4|51215.4|51243.7|51236.7|51196.5|51189.5|211
1762807200000|2025-11-10 20:40:00|51222.2|51215.2|51232.9|51225.9|51241.7|51234.7|51212.6|51205.6|49
1762807500000|2025-11-10 20:45:00|51230.4|51223.4|51267.6|51260.6|51270.7|51263.7|51227.4|51220.4|89
1762807800000|2025-11-10 20:50:00|51265.1|51258.1|51269.4|51262.4|51278.6|51271.6|51235.4|51228.4|363
1762808100000|2025-11-10 20:55:00|51268.9|51261.9|51247.3|51240.3|51268.9|51261.9|51228.3|51221.3|361
1762808400000|2025-11-10 21:00:00|51247.7|51240.7|51264.9|51257.9|51268.7|51261.7|51230.4|51223.4|163
1762808700000|2025-11-10 21:05:00|51264.8|51257.8|51293.8|51286.8|51295.6|51288.6|51262.3|51255.3|62
1762809000000|2025-11-10 21:10:00|51294.7|51287.7|51312.3|51305.3|51315.1|51308.1|51290.5|51283.5|60
1762809300000|2025-11-10 21:15:00|51309.8|51302.8|51299.7|51292.7|51315.6|51308.6|51299.7|51292.7|8
1762809600000|2025-11-10 21:20:00|51297.2|51290.2|51299.6|51292.6|51303.7|51296.7|51292.5|51285.5|9
1762809900000|2025-11-10 21:25:00|51294.6|51287.6|51290.1|51283.1|51299.6|51292.6|51288.7|51281.7|13
1762810200000|2025-11-10 21:30:00|51287.6|51280.6|51277.4|51270.4|51296.9|51289.9|51275.3|51268.3|20
1762810500000|2025-11-10 21:35:00|51276.7|51269.7|51292.2|51285.2|51292.2|51285.2|51275.5|51268.5|12
1762810800000|2025-11-10 21:40:00|51291.4|51284.4|51296.8|51289.8|51313.7|51306.7|51291.3|51284.3|15
1762811100000|2025-11-10 21:45:00|51301.8|51294.8|51304.8|51297.8|51309.6|51302.6|51292.4|51285.4|19
1762811400000|2025-11-10 21:50:00|51302.3|51295.3|51292.8|51285.8|51309.8|51302.8|51284.6|51277.6|15
1762811700000|2025-11-10 21:55:00|51293.3|51286.3|51305.8|51275.8|51308.6|51292|51285.1|51275.8|18
1762812000000|2025-11-10 22:00:00|51306|51276|51302.7|51272.7|51310.9|51280.9|51302.1|51272.1|0
1762812300000|2025-11-10 22:05:00|51301.7|51271.7|51300.5|51270.5|51301.9|51271.9|51297.4|51267.4|0
1762812600000|2025-11-10 22:10:00|51300.3|51270.3|51307.3|51277.3|51307.4|51277.4|51299.5|51269.5|0
1762812900000|2025-11-10 22:15:00|51307.5|51277.5|51303.6|51273.6|51307.8|51277.8|51303|51273|0
1762813200000|2025-11-10 22:20:00|51304.6|51274.6|51306.6|51276.6|51307.6|51277.6|51304.5|51274.5|0
1762813500000|2025-11-10 22:25:00|51306.4|51276.4|51309|51279|51309.4|51279.4|51305.4|51275.4|0
1762813800000|2025-11-10 22:30:00|51308.8|51278.8|51306.3|51276.3|51308.8|51278.8|51305.9|51275.9|0
1762814100000|2025-11-10 22:35:00|51306.4|51276.4|51307.2|51277.2|51308.1|51278.1|51305.5|51275.5|0
1762814400000|2025-11-10 22:40:00|51307.1|51277.1|51306.7|51276.7|51307.2|51277.2|51306.7|51276.7|0
1762814700000|2025-11-10 22:45:00|51306.6|51276.6|51308|51278|51308.6|51278.6|51306.5|51276.5|0
1762815000000|2025-11-10 22:50:00|51307.4|51277.4|51306.3|51276.3|51307.6|51277.6|51305.5|51275.5|0
1762815300000|2025-11-10 22:55:00|51306.5|51276.5|51306|51276|51306.9|51276.9|51304.3|51274.3|0
1762815600000|2025-11-10 23:00:00|51309.8|51279.8|51282|51267|51323.2|51308.2|51274.5|51259.5|21
1762815900000|2025-11-10 23:05:00|51279.5|51264.5|51267.2|51252.2|51282|51267|51259.4|51244.4|7
1762816200000|2025-11-10 23:10:00|51267.1|51252.1|51242.1|51227.1|51267.7|51252.7|51234.6|51219.6|25
1762816500000|2025-11-10 23:15:00|51241.3|51226.3|51252|51237|51256.8|51241.8|51237.1|51222.1|3
1762816800000|2025-11-10 23:20:00|51253.7|51238.7|51266.4|51251.4|51275.3|51260.3|51241.8|51226.8|22
1762817100000|2025-11-10 23:25:00|51268.3|51253.3|51274.1|51259.1|51276.5|51261.5|51263.3|51248.3|0
1762817400000|2025-11-10 23:30:00|51284.1|51269.1|51286.1|51279.1|51312.1|51297.5|51275|51268|5616
1762817700000|2025-11-10 23:35:00|51283.6|51276.6|51331.4|51324.4|51337.4|51330.4|51283.6|51276.6|96
1762818000000|2025-11-10 23:40:00|51332.1|51325.1|51334.1|51327.1|51361.2|51354.2|51312.2|51305.2|174
1762818300000|2025-11-10 23:45:00|51336.6|51329.6|51383.7|51376.7|51401|51394|51295.5|51288.5|155
1762818600000|2025-11-10 23:50:00|51382.9|51375.9|51354.7|51347.7|51433.5|51426.5|51354.7|51347.7|149
1762818900000|2025-11-10 23:55:00|51352.2|51345.2|51425.7|51418.7|51445.6|51438.6|51321.2|51314.2|146
1762819200000|2025-11-11 00:00:00|51433.2|51426.2|51403.6|51396.6|51434.9|51427.9|51340.8|51333.8|476
1762819500000|2025-11-11 00:05:00|51406.1|51399.1|51366.7|51359.7|51409.9|51402.9|51312.7|51305.7|316
1762819800000|2025-11-11 00:10:00|51364.2|51357.2|51381.5|51374.5|51381.5|51374.5|51275.4|51268.4|371
1762820100000|2025-11-11 00:15:00|51384|51377|51284.6|51277.6|51411|51404|51284.6|51277.6|350
1762820400000|2025-11-11 00:20:00|51283.7|51276.7|51364.7|51357.7|51375.3|51368.3|51261.4|51254.4|237
1762820700000|2025-11-11 00:25:00|51362.2|51355.2|51449.2|51442.2|51456.3|51449.3|51332|51325|194
1762821000000|2025-11-11 00:30:00|51446.7|51439.7|51385.4|51378.4|51462.1|51455.1|51372.7|51365.7|158
1762821300000|2025-11-11 00:35:00|51387.9|51380.9|51490.1|51483.1|51503.8|51496.8|51383.1|51376.1|196
1762821600000|2025-11-11 00:40:00|51490.5|51483.5|51465.6|51458.6|51532.4|51525.4|51455.6|51448.6|200
1762821900000|2025-11-11 00:45:00|51463.1|51456.1|51417|51410|51493.8|51486.8|51417|51410|172
1762822200000|2025-11-11 00:50:00|51418|51411|51348.9|51341.9|51463.7|51456.7|51335.4|51328.4|146
1762822500000|2025-11-11 00:55:00|51351.4|51344.4|51380.4|51373.4|51426|51419|51351.4|51344.4|112
1762822800000|2025-11-11 01:00:00|51379.8|51372.8|51308.9|51301.9|51394.7|51387.7|51281.3|51274.3|247
1762823100000|2025-11-11 01:05:00|51306.4|51299.4|51335.7|51328.7|51370.2|51363.2|51306.4|51299.4|127
1762823400000|2025-11-11 01:10:00|51338.2|51331.2|51252.4|51245.4|51338.2|51331.2|51210|51203|281
1762823700000|2025-11-11 01:15:00|51249.9|51242.9|51299.3|51292.3|51326.3|51319.3|51220|51213|142
1762824000000|2025-11-11 01:20:00|51299.9|51292.9|51256.3|51249.3|51310.6|51303.6|51216.4|51209.4|106
1762824300000|2025-11-11 01:25:00|51258.8|51251.8|51314.2|51307.2|51323.7|51316.7|51248.8|51241.8|65
1762824600000|2025-11-11 01:30:00|51314.7|51307.7|51296.9|51289.9|51329.9|51322.9|51285.7|51278.7|124
1762824900000|2025-11-11 01:35:00|51299.4|51292.4|51246.2|51239.2|51300.2|51293.2|51187.4|51180.4|120
1762825200000|2025-11-11 01:40:00|51245.2|51238.2|51264|51257|51270.9|51263.9|51209.8|51202.8|69
1762825500000|2025-11-11 01:45:00|51266.5|51259.5|51257|51250|51270.9|51263.9|51216.3|51209.3|49
1762825800000|2025-11-11 01:50:00|51257.6|51250.6|51191.2|51184.2|51257.6|51250.6|51181.6|51174.6|71
1762826100000|2025-11-11 01:55:00|51193.7|51186.7|51181.8|51174.8|51211.3|51204.3|51170.6|51163.6|60
1762826400000|2025-11-11 02:00:00|51176.8|51169.8|51141.1|51134.1|51179.4|51172.4|51105|51098|149
1762826700000|2025-11-11 02:05:00|51141.3|51134.3|51131.6|51124.6|51153.3|51146.3|51108.3|51101.3|76
1762827000000|2025-11-11 02:10:00|51134.1|51127.1|51097.2|51090.2|51153.6|51146.6|51093.8|51086.8|30
1762827300000|2025-11-11 02:15:00|51096.8|51089.8|51101.8|51094.8|51136.4|51129.4|51096.8|51089.8|57
1762827600000|2025-11-11 02:20:00|51104.3|51097.3|51095.9|51088.9|51116.8|51109.8|51077.4|51070.4|101
1762827900000|2025-11-11 02:25:00|51095.1|51088.1|51156.5|51149.5|51159|51152|51088.4|51081.4|116
1762828200000|2025-11-11 02:30:00|51159|51152|51174|51167|51174|51167|51110.7|51103.7|138
1762828500000|2025-11-11 02:35:00|51174.2|51167.2|51189.1|51182.1|51196.8|51189.8|51164.5|51157.5|174
1762828800000|2025-11-11 02:40:00|51191.6|51184.6|51172.3|51165.3|51197.3|51190.3|51166.7|51159.7|37
1762829100000|2025-11-11 02:45:00|51173.1|51166.1|51147.7|51140.7|51186.1|51179.1|51147.6|51140.6|18
1762829400000|2025-11-11 02:50:00|51150.2|51143.2|51172.6|51165.6|51187.5|51180.5|51145|51138|14
1762829700000|2025-11-11 02:55:00|51175.1|51168.1|51191.3|51184.3|51194.3|51187.3|51151.4|51144.4|17
1762830000000|2025-11-11 03:00:00|51193.8|51186.8|51143.9|51136.9|51211.5|51204.5|51131|51124|98
1762830300000|2025-11-11 03:05:00|51141.4|51134.4|51158.1|51151.1|51187.8|51180.8|51141.4|51134.4|23
1762830600000|2025-11-11 03:10:00|51160.6|51153.6|51146.9|51139.9|51190.2|51183.2|51134.6|51127.6|30
1762830900000|2025-11-11 03:15:00|51144.4|51137.4|51126.9|51119.9|51146.2|51139.2|51113.3|51106.3|30
1762831200000|2025-11-11 03:20:00|51124.4|51117.4|51141.2|51134.2|51164|51157|51118.4|51111.4|8
1762831500000|2025-11-11 03:25:00|51138.7|51131.7|51140.5|51133.5|51157|51150|51134.4|51127.4|10
1762831800000|2025-11-11 03:30:00|51143|51136|51208.9|51201.9|51213.5|51206.5|51121.5|51114.5|172
1762832100000|2025-11-11 03:35:00|51206.4|51199.4|51195.4|51188.4|51212.3|51205.3|51175.2|51168.2|132
1762832400000|2025-11-11 03:40:00|51192.9|51185.9|51226.3|51219.3|51238.6|51231.6|51189|51182|146
1762832700000|2025-11-11 03:45:00|51226.5|51219.5|51122.3|51115.3|51226.5|51219.5|51115.4|51108.4|111
1762833000000|2025-11-11 03:50:00|51119.8|51112.8|51089.3|51082.3|51131.3|51124.3|51057.8|51050.8|185
1762833300000|2025-11-11 03:55:00|51091.8|51084.8|51130.4|51123.4|51149.2|51142.2|51086.6|51079.6|100
1762833600000|2025-11-11 04:00:00|51135.4|51128.4|51129.2|51122.2|51143.7|51136.7|51115.1|51108.1|68
1762833900000|2025-11-11 04:05:00|51129|51122|51121.3|51114.3|51129|51122|51075|51068|85
1762834200000|2025-11-11 04:10:00|51118.8|51111.8|51092.5|51085.5|51123.7|51116.7|51067.5|51060.5|70
1762834500000|2025-11-11 04:15:00|51095|51088|51095.1|51088.1|51122.1|51115.1|51086.1|51079.1|65
1762834800000|2025-11-11 04:20:00|51092.6|51085.6|51046.3|51039.3|51096.2|51089.2|51032.4|51025.4|85
1762835100000|2025-11-11 04:25:00|51048.8|51041.8|51070.7|51063.7|51071.2|51064.2|51015.4|51008.4|152
1762835400000|2025-11-11 04:30:00|51073.2|51066.2|51116.3|51109.3|51130.4|51123.4|51058.8|51051.8|107
1762835700000|2025-11-11 04:35:00|51116.1|51109.1|51053.7|51046.7|51123.9|51116.9|51051.3|51044.3|85
1762836000000|2025-11-11 04:40:00|51056.2|51049.2|51084.2|51077.2|51106.3|51099.3|51051.3|51044.3|74
1762836300000|2025-11-11 04:45:00|51086.7|51079.7|51046.6|51039.6|51093.8|51086.8|51043.9|51036.9|21
1762836600000|2025-11-11 04:50:00|51044.1|51037.1|50951.5|50944.5|51046.7|51039.7|50942.4|50935.4|173
1762836900000|2025-11-11 04:55:00|50951|50944|50854.2|50847.2|50961.6|50954.6|50801.1|50794.1|482
1762837200000|2025-11-11 05:00:00|50851.7|50844.7|50860.8|50853.8|50894|50887|50806.9|50799.9|235
1762837500000|2025-11-11 05:05:00|50858.3|50851.3|50736.1|50729.1|50895.4|50888.4|50692.6|50685.6|310
1762837800000|2025-11-11 05:10:00|50736.3|50729.3|50696.5|50689.5|50776|50769|50667.7|50660.7|257
1762838100000|2025-11-11 05:15:00|50694|50687|50665.4|50658.4|50745.7|50738.7|50635.1|50628.1|163
1762838400000|2025-11-11 05:20:00|50664.9|50657.9|50736.6|50729.6|50736.6|50729.6|50649.2|50642.2|84
1762838700000|2025-11-11 05:25:00|50736.3|50729.3|50795.2|50788.2|50795.4|50788.4|50721.6|50714.6|139
1762839000000|2025-11-11 05:30:00|50795.1|50788.1|50700.4|50693.4|50800|50793|50689.7|50682.7|130
1762839300000|2025-11-11 05:35:00|50697.9|50690.9|50721.8|50714.8|50743.1|50736.1|50671.5|50664.5|122
1762839600000|2025-11-11 05:40:00|50719.3|50712.3|50653.2|50646.2|50754.4|50747.4|50650.7|50643.7|73
1762839900000|2025-11-11 05:45:00|50655.7|50648.7|50736.9|50729.9|50741.5|50734.5|50638.2|50631.2|162
1762840200000|2025-11-11 05:50:00|50734.4|50727.4|50689.5|50682.5|50740.3|50733.3|50672.7|50665.7|131
1762840500000|2025-11-11 05:55:00|50687|50680|50661.1|50654.1|50710|50703|50660.6|50653.6|128
1762840800000|2025-11-11 06:00:00|50663.6|50656.6|50670.6|50663.6|50673.2|50666.2|50590.8|50583.8|333
1762841100000|2025-11-11 06:05:00|50668.1|50661.1|50756.2|50749.2|50767.5|50760.5|50636.2|50629.2|315
1762841400000|2025-11-11 06:10:00|50758.7|50751.7|50821.4|50814.4|50832.8|50825.8|50756.5|50749.5|282
1762841700000|2025-11-11 06:15:00|50818.9|50811.9|50863|50856|50868.5|50861.5|50818.9|50811.9|316
1762842000000|2025-11-11 06:20:00|50860.5|50853.5|50865.3|50858.3|50888.8|50881.8|50849.6|50842.6|262
1762842300000|2025-11-11 06:25:00|50867.7|50860.7|50857.4|50850.4|50887.6|50880.6|50845.7|50838.7|440
1762842600000|2025-11-11 06:30:00|50852.4|50845.4|51065.2|51058.2|51070.1|51063.1|50849.4|50842.4|855
1762842900000|2025-11-11 06:35:00|51065.1|51058.1|51090.2|51083.2|51095.1|51088.1|51047.5|51040.5|311
1762843200000|2025-11-11 06:40:00|51100.2|51093.2|51136.6|51129.6|51148.2|51141.2|51088.1|51081.1|312
1762843500000|2025-11-11 06:45:00|51137.2|51130.2|51051.3|51044.3|51148.3|51141.3|51051|51044|106
1762843800000|2025-11-11 06:50:00|51048.8|51041.8|51086.4|51079.4|51105.4|51098.4|51046.3|51039.3|43
1762844100000|2025-11-11 06:55:00|51087.2|51080.2|51115.2|51108.2|51121.4|51114.4|51071.4|51064.4|218
1762844400000|2025-11-11 07:00:00|51115.6|51108.6|51116.2|51109.2|51141.1|51134.1|51110|51103|166
1762844700000|2025-11-11 07:05:00|51101.2|51094.2|51050.4|51043.4|51106|51099|51050.3|51043.3|110
1762845000000|2025-11-11 07:10:00|51047.9|51040.9|51072|51065|51087|51080|51035.4|51028.4|163
1762845300000|2025-11-11 07:15:00|51074.5|51067.5|51080.7|51073.7|51083.5|51076.5|51060|51053|38
1762845600000|2025-11-11 07:20:00|51083.2|51076.2|51065.9|51058.9|51089.6|51082.6|51055.7|51048.7|56
1762845900000|2025-11-11 07:25:00|51065.6|51058.6|51050.1|51043.1|51065.6|51058.6|51035.2|51028.2|39
1762846200000|2025-11-11 07:30:00|51050.4|51043.4|51081.7|51074.7|51086.7|51079.7|51040.2|51033.2|114
1762846500000|2025-11-11 07:35:00|51081.6|51074.6|51044.6|51037.6|51087.7|51080.7|51036.4|51029.4|37
1762846800000|2025-11-11 07:40:00|51044|51037|51065.1|51058.1|51075.2|51068.2|51038.7|51031.7|53
1762847100000|2025-11-11 07:45:00|51065.3|51058.3|51033.2|51026.2|51065.3|51058.3|51025|51018|61
1762847400000|2025-11-11 07:50:00|51032.3|51025.3|51028.3|51021.3|51042.3|51035.3|51012.5|51005.5|52
1762847700000|2025-11-11 07:55:00|51025.8|51018.8|51003.2|50996.2|51050.3|51043.3|51000.7|50993.7|76
1762848000000|2025-11-11 08:00:00|51005.7|50998.7|51048.2|51041.2|51061.5|51054.5|50990.1|50983.1|143
1762848300000|2025-11-11 08:05:00|51045.7|51038.7|51046.8|51039.8|51077.4|51070.4|51039|51032|69
1762848600000|2025-11-11 08:10:00|51049.3|51042.3|51037.6|51030.6|51068.2|51061.2|51013.6|51006.6|141
1762848900000|2025-11-11 08:15:00|51038.3|51031.3|51053.7|51046.7|51081.2|51074.2|51038.3|51031.3|103
1762849200000|2025-11-11 08:20:00|51056.2|51049.2|51044.2|51037.2|51099.5|51092.5|51039.2|51032.2|157
1762849500000|2025-11-11 08:25:00|51041.7|51034.7|51020.6|51013.6|51070.2|51063.2|51000.1|50993.1|89
1762849800000|2025-11-11 08:30:00|51020.5|51013.5|51037.7|51030.7|51047.2|51040.2|50982.7|50975.7|82
1762850100000|2025-11-11 08:35:00|51035.2|51028.2|51032.6|51025.6|51055.1|51048.1|51020.4|51013.4|52
1762850400000|2025-11-11 08:40:00|51035.1|51028.1|50999.3|50992.3|51038|51031|50993.1|50986.1|21
1762850700000|2025-11-11 08:45:00|50996.8|50989.8|50994.3|50987.3|51006.1|50999.1|50975.5|50968.5|57
1762851000000|2025-11-11 08:50:00|50991.8|50984.8|50955.2|50948.2|50994.3|50987.3|50942.4|50935.4|84
1762851300000|2025-11-11 08:55:00|50957.7|50950.7|50981.8|50974.8|50981.8|50974.8|50945.2|50938.2|80
1762851600000|2025-11-11 09:00:00|50981.7|50974.7|51028.9|51021.9|51029.4|51022.4|50962.1|50955.1|36
1762851900000|2025-11-11 09:05:00|51031.4|51024.4|51041.3|51034.3|51044.1|51037.1|51012.4|51005.4|15
1762852200000|2025-11-11 09:10:00|51043.8|51036.8|51030.2|51023.2|51043.8|51036.8|51005.5|50998.5|23
1762852500000|2025-11-11 09:15:00|51032.7|51025.7|51000.2|50993.2|51050.5|51043.5|50997.7|50990.7|81
1762852800000|2025-11-11 09:20:00|50999.8|50992.8|50975.4|50968.4|51011.8|51004.8|50975.4|50968.4|92
1762853100000|2025-11-11 09:25:00|50977.9|50970.9|51003.9|50996.9|51011.3|51004.3|50969.6|50962.6|21
1762853400000|2025-11-11 09:30:00|51006.4|50999.4|50976.9|50969.9|51018.6|51011.6|50968.9|50961.9|33
1762853700000|2025-11-11 09:35:00|50974.4|50967.4|50964.7|50957.7|50988.8|50981.8|50960.5|50953.5|47
1762854000000|2025-11-11 09:40:00|50962.2|50955.2|50974.2|50967.2|50978.6|50971.6|50938.2|50931.2|61
1762854300000|2025-11-11 09:45:00|50976.7|50969.7|51018|51011|51018|51011|50961.7|50954.7|76
1762854600000|2025-11-11 09:50:00|51015.5|51008.5|50984.9|50977.9|51020.2|51013.2|50960.5|50953.5|26
1762854900000|2025-11-11 09:55:00|50982.4|50975.4|50971.1|50964.1|50987.4|50980.4|50952.7|50945.7|19
1762855200000|2025-11-11 10:00:00|50968.6|50961.6|50960.7|50953.7|50973.2|50966.2|50951.3|50944.3|15
1762855500000|2025-11-11 10:05:00|50963.2|50956.2|50976.2|50969.2|51004.2|50997.2|50963.2|50956.2|15
1762855800000|2025-11-11 10:10:00|50973.7|50966.7|50996.7|50989.7|50999.3|50992.3|50970.8|50963.8|15
1762856100000|2025-11-11 10:15:00|50994.2|50987.2|50996.8|50989.8|51004.2|50997.2|50986.8|50979.8|8
1762856400000|2025-11-11 10:20:00|50999.3|50992.3|51014.7|51007.7|51020.3|51013.3|50990.1|50983.1|19
1762856700000|2025-11-11 10:25:00|51017.2|51010.2|51025.1|51018.1|51027.9|51020.9|51005.4|50998.4|24
1762857000000|2025-11-11 10:30:00|51025.4|51018.4|50993.5|50986.5|51048.3|51041.3|50990|50983|22
1762857300000|2025-11-11 10:35:00|50993.3|50986.3|51017.5|51010.5|51026.6|51019.6|50987|50980|7
1762857600000|2025-11-11 10:40:00|51012.5|51005.5|51006.3|50999.3|51012.8|51005.8|50977.4|50970.4|40
1762857900000|2025-11-11 10:45:00|51008.8|51001.8|51020.2|51013.2|51030.9|51023.9|50998.8|50991.8|27
1762858200000|2025-11-11 10:50:00|51022.7|51015.7|51025|51018|51031.5|51024.5|51010|51003|24
1762858500000|2025-11-11 10:55:00|51022.5|51015.5|51025.9|51018.9|51035.7|51028.7|51007.3|51000.3|21
1762858800000|2025-11-11 11:00:00|51028.4|51021.4|51045|51038|51049.7|51042.7|51012.6|51005.6|41
1762859100000|2025-11-11 11:05:00|51047.5|51040.5|51033.2|51026.2|51047.8|51040.8|51022.5|51015.5|36
1762859400000|2025-11-11 11:10:00|51033.7|51026.7|51063.8|51056.8|51069|51062|51023.7|51016.7|17
1762859700000|2025-11-11 11:15:00|51064.1|51057.1|50994|50987|51064.1|51057.1|50990.1|50983.1|47
1762860000000|2025-11-11 11:20:00|50996.5|50989.5|51007.9|51000.9|51026.9|51019.9|50981.4|50974.4|33
1762860300000|2025-11-11 11:25:00|51005.4|50998.4|51009.2|51002.2|51014.1|51007.1|50992.5|50985.5|5
1762860600000|2025-11-11 11:30:00|51008.9|51001.9|50972.7|50965.7|51010.5|51003.5|50962.5|50955.5|17
1762860900000|2025-11-11 11:35:00|50972.1|50965.1|50986.3|50979.3|50994.2|50987.2|50958.4|50951.4|17
1762861200000|2025-11-11 11:40:00|50986.5|50979.5|50982.1|50975.1|50986.8|50979.8|50968.2|50961.2|3
1762861500000|2025-11-11 11:45:00|50984.6|50977.6|50957|50950|50989|50982|50956.4|50949.4|14
1762861800000|2025-11-11 11:50:00|50956.3|50949.3|50926.4|50919.4|50968.5|50961.5|50922.6|50915.6|26
1762862100000|2025-11-11 11:55:00|50928.9|50921.9|50954.2|50947.2|50959.3|50952.3|50927.2|50920.2|46
1762862400000|2025-11-11 12:00:00|50959.2|50952.2|50985.5|50978.5|50988.6|50981.6|50937.3|50930.3|38
1762862700000|2025-11-11 12:05:00|50983|50976|50989.2|50982.2|50991.7|50984.7|50958.7|50951.7|12
1762863000000|2025-11-11 12:10:00|50991.7|50984.7|50975.3|50968.3|50994.2|50987.2|50969|50962|21
1762863300000|2025-11-11 12:15:00|50977.8|50970.8|50958.6|50951.6|50982.3|50975.3|50934.1|50927.1|20
1762863600000|2025-11-11 12:20:00|50958.9|50951.9|50955.8|50948.8|50972.8|50965.8|50942.4|50935.4|1
1762863900000|2025-11-11 12:25:00|50953.3|50946.3|50962|50955|50979.6|50972.6|50950.4|50943.4|47
1762864200000|2025-11-11 12:30:00|50964.5|50957.5|50972.7|50965.7|50987.5|50980.5|50962|50955|17
1762864500000|2025-11-11 12:35:00|50970.2|50963.2|50933.7|50926.7|50973.5|50966.5|50929|50922|87
1762864800000|2025-11-11 12:40:00|50931.2|50924.2|50934.4|50927.4|50951.2|50944.2|50908.4|50901.4|86
1762865100000|2025-11-11 12:45:00|50931.9|50924.9|50914.1|50907.1|50955.1|50948.1|50914|50907|51
1762865400000|2025-11-11 12:50:00|50916.6|50909.6|50922|50915|50942.9|50935.9|50892.9|50885.9|104
1762865700000|2025-11-11 12:55:00|50924.5|50917.5|50904.2|50897.2|50924.5|50917.5|50902.7|50895.7|17
1762866000000|2025-11-11 13:00:00|50906.7|50899.7|50924.2|50917.2|50933.7|50926.7|50905.6|50898.6|24
1762866300000|2025-11-11 13:05:00|50924.7|50917.7|50939.9|50932.9|50939.9|50932.9|50905.7|50898.7|14
1762866600000|2025-11-11 13:10:00|50937.4|50930.4|50939.1|50932.1|50949.1|50942.1|50928.9|50921.9|22
1762866900000|2025-11-11 13:15:00|50938.9|50931.9|50914|50907|50939|50932|50908.6|50901.6|43
1762867200000|2025-11-11 13:20:00|50916.5|50909.5|50853.3|50846.3|50916.5|50909.5|50851.5|50844.5|120
1762867500000|2025-11-11 13:25:00|50850.8|50843.8|50821.9|50814.9|50855.8|50848.8|50801|50794|253
1762867800000|2025-11-11 13:30:00|50824.4|50817.4|50883|50876|50883|50876|50821.9|50814.9|77
1762868100000|2025-11-11 13:35:00|50882.4|50875.4|50880|50873|50911.9|50904.9|50872.9|50865.9|48
1762868400000|2025-11-11 13:40:00|50877.5|50870.5|50840.5|50833.5|50877.6|50870.6|50830.9|50823.9|30
1762868700000|2025-11-11 13:45:00|50843|50836|50868.1|50861.1|50881.7|50874.7|50842.5|50835.5|40
1762869000000|2025-11-11 13:50:00|50863.1|50856.1|50841.7|50834.7|50878.1|50871.1|50841.7|50834.7|56
1762869300000|2025-11-11 13:55:00|50842.2|50835.2|50852.7|50845.7|50855.2|50848.2|50826.4|50819.4|54
1762869600000|2025-11-11 14:00:00|50850.2|50843.2|50846.4|50839.4|50864.6|50857.6|50838.4|50831.4|16
1762869900000|2025-11-11 14:05:00|50848.9|50841.9|50865.1|50858.1|50865.1|50858.1|50828.4|50821.4|12
1762870200000|2025-11-11 14:10:00|50867.6|50860.6|50884.3|50877.3|50886.8|50879.8|50850.3|50843.3|48
1762870500000|2025-11-11 14:15:00|50879.3|50872.3|50901.2|50894.2|50908.1|50901.1|50876.8|50869.8|17
1762870800000|2025-11-11 14:20:00|50898.7|50891.7|50897.1|50890.1|50914|50907|50893.4|50886.4|14
1762871100000|2025-11-11 14:25:00|50894.6|50887.6|50906.3|50899.3|50911.2|50904.2|50880.9|50873.9|29
1762871400000|2025-11-11 14:30:00|50903.8|50896.8|50928.5|50921.5|50955.3|50948.3|50886.5|50879.5|202
1762871700000|2025-11-11 14:35:00|50928.7|50921.7|50949.4|50942.4|50986.6|50979.6|50928.7|50921.7|62
1762872000000|2025-11-11 14:40:00|50951.9|50944.9|50906.2|50899.2|50951.9|50944.9|50882.4|50875.4|158
1762872300000|2025-11-11 14:45:00|50908.7|50901.7|50908.2|50901.2|50950.1|50943.1|50890.3|50883.3|115
1762872600000|2025-11-11 14:50:00|50905.7|50898.7|50897|50890|50908.9|50901.9|50865.2|50858.2|114
1762872900000|2025-11-11 14:55:00|50894.5|50887.5|50968.2|50961.2|50982.2|50975.2|50877.4|50870.4|121
1762873200000|2025-11-11 15:00:00|50965.7|50958.7|50931.3|50924.3|50976|50969|50926.3|50919.3|52
1762873500000|2025-11-11 15:05:00|50928.8|50921.8|50920.2|50913.2|50939|50932|50864.9|50857.9|129
1762873800000|2025-11-11 15:10:00|50917.7|50910.7|50881.3|50874.3|50938.5|50931.5|50865.9|50858.9|58
1762874100000|2025-11-11 15:15:00|50878.8|50871.8|50836.8|50829.8|50882.8|50875.8|50821.3|50814.3|67
1762874400000|2025-11-11 15:20:00|50834.3|50827.3|50873.4|50866.4|50881|50874|50818.2|50811.2|52
1762874700000|2025-11-11 15:25:00|50875.9|50868.9|50845.8|50838.8|50900.7|50893.7|50832.9|50825.9|139
1762875000000|2025-11-11 15:30:00|50843.3|50836.3|50786.1|50779.1|50861.7|50854.7|50765.5|50758.5|192
1762875300000|2025-11-11 15:35:00|50785.8|50778.8|50838.3|50831.3|50840.1|50833.1|50757.5|50750.5|140
1762875600000|2025-11-11 15:40:00|50837.1|50830.1|50854.6|50847.6|50869.9|50862.9|50818.6|50811.6|111
1762875900000|2025-11-11 15:45:00|50857.1|50850.1|50841.7|50834.7|50868.6|50861.6|50815.3|50808.3|84
1762876200000|2025-11-11 15:50:00|50839.2|50832.2|50820.5|50813.5|50839.2|50832.2|50799.1|50792.1|56
1762876500000|2025-11-11 15:55:00|50823|50816|50845.1|50838.1|50851.1|50844.1|50795|50788|49
1762876800000|2025-11-11 16:00:00|50844.6|50837.6|50857.1|50850.1|50876.7|50869.7|50829|50822|46
1762877100000|2025-11-11 16:05:00|50859.6|50852.6|50850.2|50843.2|50890.2|50883.2|50843.1|50836.1|52
1762877400000|2025-11-11 16:10:00|50847.7|50840.7|50879.4|50872.4|50902.7|50895.7|50847.7|50840.7|26
1762877700000|2025-11-11 16:15:00|50881.9|50874.9|50957.8|50950.8|50958.8|50951.8|50870|50863|94
1762878000000|2025-11-11 16:20:00|50958|50951|50999|50992|51006|50999|50937.5|50930.5|54
1762878300000|2025-11-11 16:25:00|50999.1|50992.1|50893.8|50886.8|51003.9|50996.9|50885.6|50878.6|116
1762878600000|2025-11-11 16:30:00|50896.3|50889.3|50930.6|50923.6|50932.4|50925.4|50865.6|50858.6|115
1762878900000|2025-11-11 16:35:00|50928.1|50921.1|50931.8|50924.8|50953.4|50946.4|50907.9|50900.9|71
1762879200000|2025-11-11 16:40:00|50936.8|50929.8|50957.9|50950.9|50968.3|50961.3|50906.4|50899.4|271
1762879500000|2025-11-11 16:45:00|50955.4|50948.4|50970.8|50963.8|50985.8|50978.8|50945.2|50938.2|51
1762879800000|2025-11-11 16:50:00|50968.3|50961.3|50986.5|50979.5|50992.2|50985.2|50943.3|50936.3|21
1762880100000|2025-11-11 16:55:00|50984|50977|50952.8|50945.8|50993|50986|50943|50936|15
1762880400000|2025-11-11 17:00:00|50950.3|50943.3|50980.4|50973.4|50989.3|50982.3|50945.5|50938.5|51
1762880700000|2025-11-11 17:05:00|50982.9|50975.9|51020.3|51013.3|51028.9|51021.9|50982.9|50975.9|89
1762881000000|2025-11-11 17:10:00|51022.8|51015.8|51013.7|51006.7|51031.4|51024.4|50990.2|50983.2|15
1762881300000|2025-11-11 17:15:00|51016.2|51009.2|51032|51025|51046.4|51039.4|51011.9|51004.9|50
1762881600000|2025-11-11 17:20:00|51032.4|51025.4|51051.8|51044.8|51069|51062|51028|51021|45
1762881900000|2025-11-11 17:25:00|51049.3|51042.3|51030.2|51023.2|51051.8|51044.8|51001|50994|99
1762882200000|2025-11-11 17:30:00|51032.7|51025.7|51045.4|51038.4|51055.5|51048.5|51030.1|51023.1|15
1762882500000|2025-11-11 17:35:00|51042.9|51035.9|51030.4|51023.4|51055|51048|51030.4|51023.4|37
1762882800000|2025-11-11 17:40:00|51032.9|51025.9|51045.9|51038.9|51048.7|51041.7|51017.7|51010.7|36
1762883100000|2025-11-11 17:45:00|51048.4|51041.4|51050.8|51043.8|51058.2|51051.2|51034.5|51027.5|31
1762883400000|2025-11-11 17:50:00|51050.5|51043.5|51092.4|51085.4|51114.4|51107.4|51048.3|51041.3|62
1762883700000|2025-11-11 17:55:00|51093.3|51086.3|51103.8|51096.8|51123.6|51116.6|51090.8|51083.8|48
1762884000000|2025-11-11 18:00:00|51104|51097|51114.1|51107.1|51121.7|51114.7|51084.2|51077.2|61
1762884300000|2025-11-11 18:05:00|51116.6|51109.6|51091.8|51084.8|51120.6|51113.6|51091.8|51084.8|13
1762884600000|2025-11-11 18:10:00|51094.3|51087.3|51095.6|51088.6|51115.3|51108.3|51089.3|51082.3|5
1762884900000|2025-11-11 18:15:00|51098.1|51091.1|51128|51121|51137.7|51130.7|51092.2|51085.2|20
1762885200000|2025-11-11 18:20:00|51130.5|51123.5|51126|51119|51159.3|51152.3|51115.5|51108.5|42
1762885500000|2025-11-11 18:25:00|51125.8|51118.8|51135.7|51128.7|51139.1|51132.1|51103.1|51096.1|18
1762885800000|2025-11-11 18:30:00|51133.2|51126.2|51116.4|51109.4|51153.1|51146.1|51110.3|51103.3|39
1762886100000|2025-11-11 18:35:00|51118.9|51111.9|51111.5|51104.5|51118.9|51111.9|51075|51068|40
1762886400000|2025-11-11 18:40:00|51112.4|51105.4|51133.4|51126.4|51149.1|51142.1|51112.4|51105.4|69
1762886700000|2025-11-11 18:45:00|51135.9|51128.9|51138.2|51131.2|51161.7|51154.7|51130.9|51123.9|24
1762887000000|2025-11-11 18:50:00|51135.7|51128.7|51138|51131|51153.4|51146.4|51128|51121|41
1762887300000|2025-11-11 18:55:00|51135.5|51128.5|51168.6|51161.6|51173.7|51166.7|51135.1|51128.1|12
1762887600000|2025-11-11 19:00:00|51163.6|51156.6|51135|51128|51166.1|51159.1|51107.7|51100.7|133
1762887900000|2025-11-11 19:05:00|51137.5|51130.5|51110|51103|51137.6|51130.6|51099.9|51092.9|18
1762888200000|2025-11-11 19:10:00|51112.5|51105.5|51125|51118|51144.9|51137.9|51110|51103|25
1762888500000|2025-11-11 19:15:00|51127.5|51120.5|51128.6|51121.6|51150.3|51143.3|51126.1|51119.1|20
1762888800000|2025-11-11 19:20:00|51131.1|51124.1|51133.1|51126.1|51140.7|51133.7|51120.2|51113.2|23
1762889100000|2025-11-11 19:25:00|51130.6|51123.6|51136.3|51129.3|51145.3|51138.3|51125.3|51118.3|12
1762889400000|2025-11-11 19:30:00|51138.8|51131.8|51127.7|51120.7|51148.8|51141.8|51127.5|51120.5|21
1762889700000|2025-11-11 19:35:00|51130.2|51123.2|51115|51108|51130.3|51123.3|51110|51103|7
1762890000000|2025-11-11 19:40:00|51117.5|51110.5|51113.3|51106.3|51125.6|51118.6|51108.6|51101.6|31
1762890300000|2025-11-11 19:45:00|51113|51106|51131.3|51124.3|51137.8|51130.8|51094.4|51087.4|61
1762890600000|2025-11-11 19:50:00|51133.8|51126.8|51140.9|51133.9|51141.2|51134.2|51123.3|51116.3|29
1762890900000|2025-11-11 19:55:00|51138.4|51131.4|51127.7|51120.7|51148.1|51141.1|51117.6|51110.6|59
1762891200000|2025-11-11 20:00:00|51130.2|51123.2|51134.7|51127.7|51141.1|51134.1|51125.7|51118.7|24
1762891500000|2025-11-11 20:05:00|51132.2|51125.2|51124.8|51117.8|51140.5|51133.5|51122.3|51115.3|22
1762891800000|2025-11-11 20:10:00|51122.3|51115.3|51132.5|51125.5|51147.5|51140.5|51122.3|51115.3|25
1762892100000|2025-11-11 20:15:00|51135|51128|51116.7|51109.7|51135|51128|51114.2|51107.2|22
1762892400000|2025-11-11 20:20:00|51119.2|51112.2|51114.9|51107.9|51122.3|51115.3|51090.9|51083.9|33
1762892700000|2025-11-11 20:25:00|51112.4|51105.4|51112.6|51105.6|51123.8|51116.8|51095.1|51088.1|52
1762893000000|2025-11-11 20:30:00|51110.1|51103.1|51097.5|51090.5|51112.8|51105.8|51082.5|51075.5|36
1762893300000|2025-11-11 20:35:00|51100|51093|51102.8|51095.8|51116|51109|51092.6|51085.6|30
1762893600000|2025-11-11 20:40:00|51100.3|51093.3|51133.4|51126.4|51133.4|51126.4|51095.3|51088.3|47
1762893900000|2025-11-11 20:45:00|51130.9|51123.9|51116.3|51109.3|51138.1|51131.1|51108.1|51101.1|79
1762894200000|2025-11-11 20:50:00|51118.8|51111.8|51140.8|51133.8|51152.5|51145.5|51113.8|51106.8|91
1762894500000|2025-11-11 20:55:00|51138.3|51131.3|51119.3|51112.3|51138.3|51131.3|51087.4|51080.4|278
1762894800000|2025-11-11 21:00:00|51114.3|51107.3|51134.1|51127.1|51145.1|51138.1|51106|51099|126
1762895100000|2025-11-11 21:05:00|51131.6|51124.6|51148.4|51141.4|51148.5|51141.5|51130.2|51123.2|11
1762895400000|2025-11-11 21:10:00|51145.9|51138.9|51177.9|51170.9|51179.5|51172.5|51145.9|51138.9|12
1762895700000|2025-11-11 21:15:00|51178.7|51171.7|51176.6|51169.6|51184.4|51177.4|51173.7|51166.7|10
1762896000000|2025-11-11 21:20:00|51174.1|51167.1|51166.2|51159.2|51181.6|51174.6|51166.2|51159.2|0
1762896300000|2025-11-11 21:25:00|51165.6|51158.6|51163.3|51156.3|51170.2|51163.2|51161.7|51154.7|2
1762896600000|2025-11-11 21:30:00|51164.3|51157.3|51178.8|51171.8|51179.6|51172.6|51164.3|51157.3|28
1762896900000|2025-11-11 21:35:00|51178.3|51171.3|51186.5|51179.5|51187.9|51180.9|51173.6|51166.6|14
1762897200000|2025-11-11 21:40:00|51189|51182|51203.6|51196.6|51207.8|51200.8|51189|51182|7
1762897500000|2025-11-11 21:45:00|51203.8|51196.8|51166.9|51159.9|51203.8|51196.8|51166.9|51159.9|12
1762897800000|2025-11-11 21:50:00|51164.4|51157.4|51169.3|51162.3|51171.5|51164.5|51164.4|51157.4|6
1762898100000|2025-11-11 21:55:00|51166.8|51159.8|51196.8|51166.8|51198|51188.6|51161.8|51154.8|14
1762898400000|2025-11-11 22:00:00|51199.6|51169.6|51196.2|51166.2|51200.3|51170.3|51194.7|51164.7|0
1762898700000|2025-11-11 22:05:00|51195.9|51165.9|51195.4|51165.4|51196.4|51166.4|51190.8|51160.8|0
1762899000000|2025-11-11 22:10:00|51195.5|51165.5|51195.6|51165.6|51196.4|51166.4|51193.3|51163.3|0
1762899300000|2025-11-11 22:15:00|51195.7|51165.7|51196.1|51166.1|51196.3|51166.3|51195.4|51165.4|0
1762899600000|2025-11-11 22:20:00|51195.8|51165.8|51194.4|51164.4|51195.8|51165.8|51194.4|51164.4|0
1762899900000|2025-11-11 22:25:00|51191.3|51161.3|51182.6|51152.6|51191.3|51161.3|51179.9|51149.9|0
1762900200000|2025-11-11 22:30:00|51182.7|51152.7|51180.7|51150.7|51182.7|51152.7|51178.7|51148.7|0
1762900500000|2025-11-11 22:35:00|51181|51151|51181.2|51151.2|51181.5|51151.5|51180.9|51150.9|0
1762900800000|2025-11-11 22:40:00|51181.4|51151.4|51181.2|51151.2|51181.4|51151.4|51181.1|51151.1|0
1762901100000|2025-11-11 22:45:00|51178.8|51148.8|51180|51150|51180|51150|51177.8|51147.8|0
1762901400000|2025-11-11 22:50:00|51177.4|51147.4|51180.7|51150.7|51180.9|51150.9|51177.4|51147.4|0
1762901700000|2025-11-11 22:55:00|51180.6|51150.6|51180.4|51150.4|51181.4|51151.4|51177|51147|0
1762902000000|2025-11-11 23:00:00|51179.4|51149.4|51178.3|51163.3|51188.4|51169.2|51168.5|51144.3|12
1762902300000|2025-11-11 23:05:00|51178.4|51163.4|51187.6|51172.6|51201.7|51186.7|51168.5|51153.5|10
1762902600000|2025-11-11 23:10:00|51190.1|51175.1|51148.2|51133.2|51194.3|51179.3|51120.7|51105.7|44
1762902900000|2025-11-11 23:15:00|51147.1|51132.1|51161.4|51146.4|51169.8|51154.8|51147.1|51132.1|3
1762903200000|2025-11-11 23:20:00|51163.9|51148.9|51181.9|51166.9|51190.5|51175.5|51163.9|51148.9|0
1762903500000|2025-11-11 23:25:00|51184.4|51169.4|51165.1|51150.1|51189.8|51174.8|51154.8|51139.8|11
1762903800000|2025-11-11 23:30:00|51167.6|51152.6|51133|51126|51180.1|51165.1|51099.5|51092.5|4878
1762904100000|2025-11-11 23:35:00|51133.3|51126.3|51127.2|51120.2|51151.6|51144.6|51124.7|51117.7|21
1762904400000|2025-11-11 23:40:00|51126.9|51119.9|51108.6|51101.6|51134.4|51127.4|51094.5|51087.5|57
1762904700000|2025-11-11 23:45:00|51111.1|51104.1|51111|51104|51134.1|51127.1|51099.4|51092.4|104
1762905000000|2025-11-11 23:50:00|51111.9|51104.9|51033.1|51026.1|51127|51120|51033.1|51026.1|67
1762905300000|2025-11-11 23:55:00|51034|51027|50857.5|50850.5|51051|51044|50831.9|50824.9|286
1762905600000|2025-11-12 00:00:00|50860|50853|50817.6|50810.6|50922.2|50915.2|50794.6|50787.6|723
1762905900000|2025-11-12 00:05:00|50817.5|50810.5|50717.4|50710.4|50822.5|50815.5|50572.5|50565.5|563
1762906200000|2025-11-12 00:10:00|50714.9|50707.9|50639.8|50632.8|50812|50805|50639.4|50632.4|316
1762906500000|2025-11-12 00:15:00|50642.3|50635.3|50720.5|50713.5|50762.1|50755.1|50614.9|50607.9|262
1762906800000|2025-11-12 00:20:00|50718|50711|50821.4|50814.4|50841.1|50834.1|50683.8|50676.8|354
1762907100000|2025-11-12 00:25:00|50823.9|50816.9|50790.1|50783.1|50898|50891|50773.4|50766.4|364
1762907400000|2025-11-12 00:30:00|50787.6|50780.6|50927.5|50920.5|50930.1|50923.1|50781.4|50774.4|232
1762907700000|2025-11-12 00:35:00|50927.3|50920.3|50896.5|50889.5|50931.3|50924.3|50884.7|50877.7|194
1762908000000|2025-11-12 00:40:00|50894|50887|50981.1|50974.1|50982.6|50975.6|50866.2|50859.2|135
1762908300000|2025-11-12 00:45:00|50981|50974|50916.5|50909.5|50993.4|50986.4|50910.9|50903.9|105
1762908600000|2025-11-12 00:50:00|50914|50907|50887.3|50880.3|50956.2|50949.2|50884.8|50877.8|90
1762908900000|2025-11-12 00:55:00|50889.8|50882.8|50904.7|50897.7|50943|50936|50886.8|50879.8|69
1762909200000|2025-11-12 01:00:00|50907.2|50900.2|50972.1|50965.1|50979.6|50972.6|50889.7|50882.7|74
1762909500000|2025-11-12 01:05:00|50974.6|50967.6|50917.6|50910.6|51038.6|51031.6|50908.7|50901.7|173
1762909800000|2025-11-12 01:10:00|50915.1|50908.1|50926.4|50919.4|50950|50943|50885.6|50878.6|116
1762910100000|2025-11-12 01:15:00|50923.9|50916.9|50926.2|50919.2|50971.9|50964.9|50903.9|50896.9|66
1762910400000|2025-11-12 01:20:00|50926.8|50919.8|50872.6|50865.6|50939.5|50932.5|50865.5|50858.5|136
1762910700000|2025-11-12 01:25:00|50870.1|50863.1|50867.3|50860.3|50891.2|50884.2|50842|50835|44
1762911000000|2025-11-12 01:30:00|50869.8|50862.8|50881.9|50874.9|50926.9|50919.9|50838.2|50831.2|108
1762911300000|2025-11-12 01:35:00|50879.4|50872.4|50872.1|50865.1|50909.7|50902.7|50844.4|50837.4|64
1762911600000|2025-11-12 01:40:00|50874.6|50867.6|50931.1|50924.1|50936.1|50929.1|50872.1|50865.1|60
1762911900000|2025-11-12 01:45:00|50931.5|50924.5|50922.3|50915.3|50982.8|50975.8|50922.3|50915.3|44
1762912200000|2025-11-12 01:50:00|50919.8|50912.8|50983.9|50976.9|50985.3|50978.3|50909.1|50902.1|63
1762912500000|2025-11-12 01:55:00|50986.4|50979.4|50982.3|50975.3|51034.9|51027.9|50973.2|50966.2|84
1762912800000|2025-11-12 02:00:00|50984.8|50977.8|50960.3|50953.3|50999.5|50992.5|50950.9|50943.9|132
1762913100000|2025-11-12 02:05:00|50962.8|50955.8|50987|50980|51009.9|51002.9|50960.3|50953.3|64
1762913400000|2025-11-12 02:10:00|50984.5|50977.5|51017.3|51010.3|51041|51034|50979.6|50972.6|60
1762913700000|2025-11-12 02:15:00|51019.8|51012.8|50994.1|50987.1|51048.2|51041.2|50987|50980|32
1762914000000|2025-11-12 02:20:00|50996.6|50989.6|50972.5|50965.5|50999.1|50992.1|50968.3|50961.3|27
1762914300000|2025-11-12 02:25:00|50975|50968|50962.6|50955.6|50980.9|50973.9|50930.8|50923.8|60
1762914600000|2025-11-12 02:30:00|50965.1|50958.1|50937|50930|50969.5|50962.5|50914|50907|46
1762914900000|2025-11-12 02:35:00|50934.5|50927.5|50927.4|50920.4|50957.4|50950.4|50927.4|50920.4|34
1762915200000|2025-11-12 02:40:00|50929.9|50922.9|50911.5|50904.5|50937.4|50930.4|50871.9|50864.9|64
1762915500000|2025-11-12 02:45:00|50909|50902|50855.1|50848.1|50909|50902|50839.9|50832.9|84
1762915800000|2025-11-12 02:50:00|50852.6|50845.6|50874.9|50867.9|50874.9|50867.9|50837.6|50830.6|58
1762916100000|2025-11-12 02:55:00|50872.4|50865.4|50866.2|50859.2|50880.1|50873.1|50849.6|50842.6|31
1762916400000|2025-11-12 03:00:00|50868.7|50861.7|50853.2|50846.2|50869|50862|50836.4|50829.4|66
1762916700000|2025-11-12 03:05:00|50854.3|50847.3|50840.1|50833.1|50861.4|50854.4|50818.3|50811.3|61
1762917000000|2025-11-12 03:10:00|50842.6|50835.6|50834.9|50827.9|50842.6|50835.6|50814.3|50807.3|83
1762917300000|2025-11-12 03:15:00|50835.6|50828.6|50784.9|50777.9|50838.9|50831.9|50784.1|50777.1|94
1762917600000|2025-11-12 03:20:00|50783.8|50776.8|50821.8|50814.8|50824.3|50817.3|50782.1|50775.1|161
1762917900000|2025-11-12 03:25:00|50822.4|50815.4|50772.9|50765.9|50825.1|50818.1|50759.3|50752.3|58
1762918200000|2025-11-12 03:30:00|50775.4|50768.4|50751.4|50744.4|50822|50815|50743.7|50736.7|265
1762918500000|2025-11-12 03:35:00|50748.9|50741.9|50701.4|50694.4|50789.8|50782.8|50691.6|50684.6|267
1762918800000|2025-11-12 03:40:00|50703.9|50696.9|50680.6|50673.6|50737.7|50730.7|50672.6|50665.6|115
1762919100000|2025-11-12 03:45:00|50679.9|50672.9|50698.6|50691.6|50722.6|50715.6|50671.2|50664.2|145
1762919400000|2025-11-12 03:50:00|50698.9|50691.9|50719.7|50712.7|50740.1|50733.1|50688.6|50681.6|103
1762919700000|2025-11-12 03:55:00|50717.2|50710.2|50699|50692|50727.4|50720.4|50669.9|50662.9|153
1762920000000|2025-11-12 04:00:00|50696.5|50689.5|50731.8|50724.8|50766.4|50759.4|50682.4|50675.4|100
1762920300000|2025-11-12 04:05:00|50734.3|50727.3|50778.6|50771.6|50779.1|50772.1|50694.6|50687.6|98
1762920600000|2025-11-12 04:10:00|50781.1|50774.1|50809.6|50802.6|50827.6|50820.6|50767.4|50760.4|191
1762920900000|2025-11-12 04:15:00|50810.5|50803.5|50808.5|50801.5|50816.5|50809.5|50742.5|50735.5|116
1762921200000|2025-11-12 04:20:00|50806|50799|50814.5|50807.5|50857.2|50850.2|50786.9|50779.9|127
1762921500000|2025-11-12 04:25:00|50812|50805|50844.6|50837.6|50852.4|50845.4|50811.1|50804.1|27
1762921800000|2025-11-12 04:30:00|50847.1|50840.1|50831|50824|50854.5|50847.5|50816.8|50809.8|53
1762922100000|2025-11-12 04:35:00|50833.5|50826.5|50804.6|50797.6|50854.5|50847.5|50799.2|50792.2|77
1762922400000|2025-11-12 04:40:00|50805.5|50798.5|50857|50850|50889|50882|50802.5|50795.5|86
1762922700000|2025-11-12 04:45:00|50859.5|50852.5|50898.8|50891.8|50914|50907|50853.1|50846.1|61
1762923000000|2025-11-12 04:50:00|50896.3|50889.3|50884.1|50877.1|50908.5|50901.5|50875.4|50868.4|59
1762923300000|2025-11-12 04:55:00|50881.6|50874.6|50907.8|50900.8|50929|50922|50877.8|50870.8|33
1762923600000|2025-11-12 05:00:00|50908.4|50901.4|50880.9|50873.9|50957.7|50950.7|50873.5|50866.5|177
1762923900000|2025-11-12 05:05:00|50878.4|50871.4|50921.2|50914.2|50925.6|50918.6|50873.3|50866.3|92
1762924200000|2025-11-12 05:10:00|50918.7|50911.7|50928.3|50921.3|50956.2|50949.2|50917.7|50910.7|37
1762924500000|2025-11-12 05:15:00|50929.1|50922.1|50881.1|50874.1|50931.6|50924.6|50866.2|50859.2|82
1762924800000|2025-11-12 05:20:00|50878.6|50871.6|50884.8|50877.8|50887.3|50880.3|50840.8|50833.8|107
1762925100000|2025-11-12 05:25:00|50882.3|50875.3|50925|50918|50927.5|50920.5|50881.3|50874.3|81
1762925400000|2025-11-12 05:30:00|50927.5|50920.5|50958.3|50951.3|50972.8|50965.8|50917.5|50910.5|56
1762925700000|2025-11-12 05:35:00|50955.8|50948.8|50937.4|50930.4|50972|50965|50934.5|50927.5|72
1762926000000|2025-11-12 05:40:00|50936.4|50929.4|51003.7|50996.7|51019.6|51012.6|50934.7|50927.7|137
1762926300000|2025-11-12 05:45:00|51008.7|51001.7|51019.2|51012.2|51036|51029|50998.9|50991.9|140
1762926600000|2025-11-12 05:50:00|51016.7|51009.7|50983.4|50976.4|51016.7|51009.7|50956.2|50949.2|65
1762926900000|2025-11-12 05:55:00|50985.9|50978.9|50996|50989|51006.7|50999.7|50976.3|50969.3|40
1762927200000|2025-11-12 06:00:00|50996.2|50989.2|50999.1|50992.1|51059.7|51052.7|50982.3|50975.3|134
1762927500000|2025-11-12 06:05:00|50996.6|50989.6|51048.4|51041.4|51069.9|51062.9|50990.2|50983.2|117
1762927800000|2025-11-12 06:10:00|51045.9|51038.9|51049.6|51042.6|51085.1|51078.1|51028.3|51021.3|91
1762928100000|2025-11-12 06:15:00|51052.1|51045.1|51070.8|51063.8|51078.3|51071.3|51031.8|51024.8|76
1762928400000|2025-11-12 06:20:00|51070.9|51063.9|51046.8|51039.8|51079.1|51072.1|51029|51022|170
1762928700000|2025-11-12 06:25:00|51049.3|51042.3|51094|51087|51099.5|51092.5|51039.5|51032.5|357
1762929000000|2025-11-12 06:30:00|51091.5|51084.5|51123.9|51116.9|51123.9|51116.9|51077.6|51070.6|556
1762929300000|2025-11-12 06:35:00|51123.7|51116.7|51134.5|51127.5|51134.5|51127.5|51093.3|51086.3|200
1762929600000|2025-11-12 06:40:00|51137|51130|51104.9|51097.9|51138.6|51131.6|51097.9|51090.9|187
1762929900000|2025-11-12 06:45:00|51103.9|51096.9|51095.9|51088.9|51118.9|51111.9|51095.9|51088.9|50
1762930200000|2025-11-12 06:50:00|51096.2|51089.2|51086|51079|51101|51094|51083.4|51076.4|42
1762930500000|2025-11-12 06:55:00|51085.9|51078.9|51092.2|51085.2|51098.3|51091.3|51071|51064|36
1762930800000|2025-11-12 07:00:00|51091.2|51084.2|51084.4|51077.4|51114.1|51107.1|51084|51077|74
1762931100000|2025-11-12 07:05:00|51084.1|51077.1|51085.8|51078.8|51085.8|51078.8|51065.9|51058.9|76
1762931400000|2025-11-12 07:10:00|51083.3|51076.3|51088.7|51081.7|51104.2|51097.2|51083.3|51076.3|26
1762931700000|2025-11-12 07:15:00|51091.2|51084.2|51084.3|51077.3|51096.8|51089.8|51074|51067|14
1762932000000|2025-11-12 07:20:00|51084.8|51077.8|51102|51095|51109.8|51102.8|51084.8|51077.8|15
1762932300000|2025-11-12 07:25:00|51102.6|51095.6|51125.3|51118.3|51131.8|51124.8|51095.5|51088.5|124
1762932600000|2025-11-12 07:30:00|51122.8|51115.8|51145|51138|51145.1|51138.1|51105.3|51098.3|45
1762932900000|2025-11-12 07:35:00|51150|51143|51148.4|51141.4|51151.2|51144.2|51131.3|51124.3|43
1762933200000|2025-11-12 07:40:00|51147.7|51140.7|51134.2|51127.2|51159.8|51152.8|51130.9|51123.9|33
1762933500000|2025-11-12 07:45:00|51136.7|51129.7|51122.4|51115.4|51136.7|51129.7|51114.1|51107.1|27
1762933800000|2025-11-12 07:50:00|51124.9|51117.9|51102.4|51095.4|51124.9|51117.9|51100.8|51093.8|13
1762934100000|2025-11-12 07:55:00|51101.4|51094.4|51092|51085|51101.4|51094.4|51078.3|51071.3|38
1762934400000|2025-11-12 08:00:00|51094.5|51087.5|51034|51027|51105.4|51098.4|51033.3|51026.3|145
1762934700000|2025-11-12 08:05:00|51029|51022|51055.5|51048.5|51059.5|51052.5|51026.5|51019.5|66
1762935000000|2025-11-12 08:10:00|51053|51046|51094.9|51087.9|51095|51088|51050.3|51043.3|45
1762935300000|2025-11-12 08:15:00|51095|51088|51148.6|51141.6|51153.6|51146.6|51094.9|51087.9|160
1762935600000|2025-11-12 08:20:00|51148.5|51141.5|51159.9|51152.9|51175|51168|51146|51139|86
1762935900000|2025-11-12 08:25:00|51162.4|51155.4|51199.5|51192.5|51204.3|51197.3|51150.6|51143.6|60
1762936200000|2025-11-12 08:30:00|51197|51190|51147.2|51140.2|51208.6|51201.6|51144|51137|68
1762936500000|2025-11-12 08:35:00|51149.7|51142.7|51158.3|51151.3|51180.8|51173.8|51133.6|51126.6|30
1762936800000|2025-11-12 08:40:00|51153.3|51146.3|51171.7|51164.7|51181.7|51174.7|51148.3|51141.3|9
1762937100000|2025-11-12 08:45:00|51169.2|51162.2|51178.7|51171.7|51185.7|51178.7|51157.4|51150.4|45
1762937400000|2025-11-12 08:50:00|51181.2|51174.2|51152.1|51145.1|51196.9|51189.9|51152.1|51145.1|29
1762937700000|2025-11-12 08:55:00|51154.6|51147.6|51162.8|51155.8|51180.7|51173.7|51147.4|51140.4|22
1762938000000|2025-11-12 09:00:00|51163.9|51156.9|51176.2|51169.2|51179.6|51172.6|51149.7|51142.7|13
1762938300000|2025-11-12 09:05:00|51175.3|51168.3|51157.9|51150.9|51188|51181|51152.3|51145.3|29
1762938600000|2025-11-12 09:10:00|51160.4|51153.4|51162|51155|51163.2|51156.2|51136.5|51129.5|40
1762938900000|2025-11-12 09:15:00|51159.5|51152.5|51193.5|51186.5|51202.3|51195.3|51152.2|51145.2|45
1762939200000|2025-11-12 09:20:00|51194.7|51187.7|51207.2|51200.2|51215.2|51208.2|51183.4|51176.4|17
1762939500000|2025-11-12 09:25:00|51204.7|51197.7|51205.9|51198.9|51211.4|51204.4|51191|51184|83
1762939800000|2025-11-12 09:30:00|51208.4|51201.4|51264.7|51257.7|51267.5|51260.5|51208.3|51201.3|32
1762940100000|2025-11-12 09:35:00|51265.5|51258.5|51286.7|51279.7|51292.2|51285.2|51245.9|51238.9|129
1762940400000|2025-11-12 09:40:00|51289.2|51282.2|51300.7|51293.7|51310.1|51303.1|51275.9|51268.9|51
1762940700000|2025-11-12 09:45:00|51303.2|51296.2|51275.8|51268.8|51304.5|51297.5|51270.7|51263.7|61
1762941000000|2025-11-12 09:50:00|51278.3|51271.3|51290.7|51283.7|51296.1|51289.1|51273.3|51266.3|16
1762941300000|2025-11-12 09:55:00|51288.2|51281.2|51298.8|51291.8|51306|51299|51288.2|51281.2|46
1762941600000|2025-11-12 10:00:00|51298.7|51291.7|51317.2|51310.2|51375.2|51368.2|51297.3|51290.3|237
1762941900000|2025-11-12 10:05:00|51316.7|51309.7|51313.8|51306.8|51322.6|51315.6|51286.3|51279.3|239
1762942200000|2025-11-12 10:10:00|51311.3|51304.3|51293.3|51286.3|51313.8|51306.8|51283.3|51276.3|98
1762942500000|2025-11-12 10:15:00|51295.8|51288.8|51306.8|51299.8|51309.3|51302.3|51261.1|51254.1|66
1762942800000|2025-11-12 10:20:00|51307.1|51300.1|51301.1|51294.1|51317.3|51310.3|51281|51274|59
1762943100000|2025-11-12 10:25:00|51298.6|51291.6|51281.8|51274.8|51307.2|51300.2|51274.6|51267.6|6
1762943400000|2025-11-12 10:30:00|51284.3|51277.3|51301.2|51294.2|51307.4|51300.4|51281.8|51274.8|18
1762943700000|2025-11-12 10:35:00|51303.7|51296.7|51298.2|51291.2|51324.5|51317.5|51283.6|51276.6|69
1762944000000|2025-11-12 10:40:00|51298.3|51291.3|51263.7|51256.7|51298.3|51291.3|51263.7|51256.7|65
1762944300000|2025-11-12 10:45:00|51266.2|51259.2|51280.6|51273.6|51285.8|51278.8|51263.3|51256.3|34
1762944600000|2025-11-12 10:50:00|51283.1|51276.1|51267.9|51260.9|51287.8|51280.8|51265|51258|37
1762944900000|2025-11-12 10:55:00|51270.4|51263.4|51299.1|51292.1|51299.1|51292.1|51257.6|51250.6|26
1762945200000|2025-11-12 11:00:00|51301.6|51294.6|51288.6|51281.6|51312.9|51305.9|51286.5|51279.5|35
1762945500000|2025-11-12 11:05:00|51293.6|51286.6|51314.4|51307.4|51314.4|51307.4|51288.6|51281.6|37
1762945800000|2025-11-12 11:10:00|51311.9|51304.9|51278.4|51271.4|51311.9|51304.9|51278.2|51271.2|23
1762946100000|2025-11-12 11:15:00|51275.9|51268.9|51290.1|51283.1|51296.6|51289.6|51273.2|51266.2|50
1762946400000|2025-11-12 11:20:00|51291|51284|51284.6|51277.6|51294.1|51287.1|51278.2|51271.2|11
1762946700000|2025-11-12 11:25:00|51287.1|51280.1|51250|51243|51290.5|51283.5|51250|51243|23
1762947000000|2025-11-12 11:30:00|51249.3|51242.3|51263.8|51256.8|51270|51263|51223.2|51216.2|62
1762947300000|2025-11-12 11:35:00|51264.6|51257.6|51269|51262|51274.4|51267.4|51255.6|51248.6|36
1762947600000|2025-11-12 11:40:00|51268.8|51261.8|51276.1|51269.1|51276.4|51269.4|51251.1|51244.1|14
1762947900000|2025-11-12 11:45:00|51273.6|51266.6|51267.5|51260.5|51285.3|51278.3|51256.1|51249.1|27
1762948200000|2025-11-12 11:50:00|51270|51263|51271.6|51264.6|51278.5|51271.5|51258.5|51251.5|18
1762948500000|2025-11-12 11:55:00|51274.1|51267.1|51270.1|51263.1|51284.8|51277.8|51256.9|51249.9|19
1762948800000|2025-11-12 12:00:00|51267.6|51260.6|51272.3|51265.3|51279.2|51272.2|51248.4|51241.4|37
1762949100000|2025-11-12 12:05:00|51269.8|51262.8|51281.5|51274.5|51317.5|51310.5|51269.8|51262.8|134
1762949400000|2025-11-12 12:10:00|51284|51277|51283.5|51276.5|51293.7|51286.7|51267.5|51260.5|38
1762949700000|2025-11-12 12:15:00|51284.4|51277.4|51302.1|51295.1|51302.1|51295.1|51280.5|51273.5|8
1762950000000|2025-11-12 12:20:00|51302.2|51295.2|51294.4|51287.4|51309.9|51302.9|51288.7|51281.7|8
1762950300000|2025-11-12 12:25:00|51296.9|51289.9|51310.5|51303.5|51318|51311|51291.4|51284.4|6
1762950600000|2025-11-12 12:30:00|51308|51301|51325.8|51318.8|51337|51330|51305.4|51298.4|18
1762950900000|2025-11-12 12:35:00|51323.3|51316.3|51331.9|51324.9|51342.7|51335.7|51323.3|51316.3|6
1762951200000|2025-11-12 12:40:00|51334.4|51327.4|51308.3|51301.3|51337|51330|51305.7|51298.7|8
1762951500000|2025-11-12 12:45:00|51310.8|51303.8|51329.5|51322.5|51336.3|51329.3|51303.3|51296.3|57
1762951800000|2025-11-12 12:50:00|51329|51322|51344.4|51337.4|51345|51338|51324.4|51317.4|21
1762952100000|2025-11-12 12:55:00|51343.7|51336.7|51341.1|51334.1|51356.7|51349.7|51333.3|51326.3|44
1762952400000|2025-11-12 13:00:00|51338.6|51331.6|51330.9|51323.9|51348.6|51341.6|51318.4|51311.4|81
1762952700000|2025-11-12 13:05:00|51333.4|51326.4|51341|51334|51349.4|51342.4|51324.4|51317.4|25
1762953000000|2025-11-12 13:10:00|51338.5|51331.5|51361.3|51354.3|51366.3|51359.3|51335.9|51328.9|24
1762953300000|2025-11-12 13:15:00|51363.8|51356.8|51355.8|51348.8|51364|51357|51348.4|51341.4|5
1762953600000|2025-11-12 13:20:00|51353.3|51346.3|51373.2|51366.2|51382.9|51375.9|51350.7|51343.7|24
1762953900000|2025-11-12 13:25:00|51375.7|51368.7|51379.7|51372.7|51384.5|51377.5|51364.2|51357.2|41
1762954200000|2025-11-12 13:30:00|51377.2|51370.2|51375.6|51368.6|51383.9|51376.9|51367.8|51360.8|13
1762954500000|2025-11-12 13:35:00|51370.6|51363.6|51405.9|51398.9|51408.7|51401.7|51370.6|51363.6|44
1762954800000|2025-11-12 13:40:00|51408.4|51401.4|51382.7|51375.7|51414.9|51407.9|51376.7|51369.7|24
1762955100000|2025-11-12 13:45:00|51380.2|51373.2|51395|51388|51397.5|51390.5|51368.5|51361.5|21
1762955400000|2025-11-12 13:50:00|51394.9|51387.9|51378.8|51371.8|51399.9|51392.9|51372.4|51365.4|56
1762955700000|2025-11-12 13:55:00|51376.3|51369.3|51353.2|51346.2|51383.5|51376.5|51351.2|51344.2|7
1762956000000|2025-11-12 14:00:00|51350.7|51343.7|51329.9|51322.9|51352.2|51345.2|51323.9|51316.9|30
1762956300000|2025-11-12 14:05:00|51332.4|51325.4|51327.6|51320.6|51335.2|51328.2|51301.3|51294.3|31
1762956600000|2025-11-12 14:10:00|51325.1|51318.1|51309.1|51302.1|51340|51333|51306.6|51299.6|19
1762956900000|2025-11-12 14:15:00|51311.6|51304.6|51317.4|51310.4|51323.9|51316.9|51299.7|51292.7|18
1762957200000|2025-11-12 14:20:00|51319.9|51312.9|51334.2|51327.2|51339.5|51332.5|51307.5|51300.5|14
1762957500000|2025-11-12 14:25:00|51336.7|51329.7|51324.5|51317.5|51342.3|51335.3|51317.2|51310.2|35
1762957800000|2025-11-12 14:30:00|51319.5|51312.5|51293.4|51286.4|51324.5|51317.5|51276.4|51269.4|221
1762958100000|2025-11-12 14:35:00|51288.4|51281.4|51297.1|51290.1|51329.6|51322.6|51283.4|51276.4|128
1762958400000|2025-11-12 14:40:00|51292.1|51285.1|51258.6|51251.6|51304.3|51297.3|51253.3|51246.3|95
1762958700000|2025-11-12 14:45:00|51258.4|51251.4|51194.8|51187.8|51284.1|51277.1|51162.2|51155.2|212
1762959000000|2025-11-12 14:50:00|51192.3|51185.3|51234|51227|51251.7|51244.7|51180|51173|130
1762959300000|2025-11-12 14:55:00|51236.5|51229.5|51257|51250|51257|51250|51187.3|51180.3|78
1762959600000|2025-11-12 15:00:00|51254.5|51247.5|51286.9|51279.9|51304.5|51297.5|51242|51235|79
1762959900000|2025-11-12 15:05:00|51286.6|51279.6|51318.2|51311.2|51322.4|51315.4|51257.5|51250.5|88
1762960200000|2025-11-12 15:10:00|51320.7|51313.7|51231.2|51224.2|51329.1|51322.1|51217|51210|66
1762960500000|2025-11-12 15:15:00|51233.7|51226.7|51223.2|51216.2|51256.5|51249.5|51208.8|51201.8|75
1762960800000|2025-11-12 15:20:00|51225.7|51218.7|51241.5|51234.5|51271.5|51264.5|51212.6|51205.6|26
1762961100000|2025-11-12 15:25:00|51244|51237|51262.7|51255.7|51290.3|51283.3|51221.1|51214.1|47
1762961400000|2025-11-12 15:30:00|51265.2|51258.2|51224.4|51217.4|51270.2|51263.2|51223.4|51216.4|126
1762961700000|2025-11-12 15:35:00|51226.9|51219.9|51246|51239|51251.1|51244.1|51158.4|51151.4|81
1762962000000|2025-11-12 15:40:00|51243.5|51236.5|51269.4|51262.4|51269.4|51262.4|51230|51223|68
1762962300000|2025-11-12 15:45:00|51266.9|51259.9|51234.3|51227.3|51289.9|51282.9|51221.6|51214.6|33
1762962600000|2025-11-12 15:50:00|51236.8|51229.8|51205.1|51198.1|51245.2|51238.2|51188.8|51181.8|278
1762962900000|2025-11-12 15:55:00|51202.6|51195.6|51232.5|51225.5|51240.6|51233.6|51181|51174|62
1762963200000|2025-11-12 16:00:00|51225|51218|51217.3|51210.3|51251.4|51244.4|51211|51204|52
1762963500000|2025-11-12 16:05:00|51214.8|51207.8|51224.7|51217.7|51248.2|51241.2|51207.6|51200.6|95
1762963800000|2025-11-12 16:10:00|51227.2|51220.2|51177.1|51170.1|51230.6|51223.6|51155.9|51148.9|117
1762964100000|2025-11-12 16:15:00|51176.7|51169.7|51224.8|51217.8|51244.7|51237.7|51176.7|51169.7|60
1762964400000|2025-11-12 16:20:00|51227.3|51220.3|51194|51187|51240.3|51233.3|51190.7|51183.7|71
1762964700000|2025-11-12 16:25:00|51196.5|51189.5|51245.8|51238.8|51253.3|51246.3|51191.5|51184.5|105
1762965000000|2025-11-12 16:30:00|51243.3|51236.3|51243.8|51236.8|51293.6|51286.6|51219.2|51212.2|139
1762965300000|2025-11-12 16:35:00|51246.3|51239.3|51242.5|51235.5|51281|51274|51233.5|51226.5|95
1762965600000|2025-11-12 16:40:00|51245|51238|51191.5|51184.5|51255|51248|51189|51182|60
1762965900000|2025-11-12 16:45:00|51196.5|51189.5|51128.6|51121.6|51216.8|51209.8|51093.9|51086.9|192
1762966200000|2025-11-12 16:50:00|51126.1|51119.1|51134.5|51127.5|51183.4|51176.4|51123.4|51116.4|58
1762966500000|2025-11-12 16:55:00|51137|51130|51151|51144|51186.7|51179.7|51125.5|51118.5|82
1762966800000|2025-11-12 17:00:00|51153.5|51146.5|51140.1|51133.1|51156.5|51149.5|51110.2|51103.2|171
1762967100000|2025-11-12 17:05:00|51142.6|51135.6|51152.5|51145.5|51184|51177|51137.6|51130.6|42
1762967400000|2025-11-12 17:10:00|51155|51148|51170.4|51163.4|51178.9|51171.9|51117.6|51110.6|47
1762967700000|2025-11-12 17:15:00|51167.9|51160.9|51122.6|51115.6|51201.5|51194.5|51117.6|51110.6|53
1762968000000|2025-11-12 17:20:00|51125.1|51118.1|51144.9|51137.9|51183.9|51176.9|51120.9|51113.9|34
1762968300000|2025-11-12 17:25:00|51147.4|51140.4|51144.9|51137.9|51162.1|51155.1|51129.8|51122.8|25
1762968600000|2025-11-12 17:30:00|51142.4|51135.4|51174.3|51167.3|51178.5|51171.5|51137.4|51130.4|61
1762968900000|2025-11-12 17:35:00|51171.8|51164.8|51235.9|51228.9|51249.7|51242.7|51168.3|51161.3|37
1762969200000|2025-11-12 17:40:00|51236.4|51229.4|51216.9|51209.9|51258.2|51251.2|51211.5|51204.5|35
1762969500000|2025-11-12 17:45:00|51214.4|51207.4|51194.3|51187.3|51246.5|51239.5|51190.6|51183.6|55
1762969800000|2025-11-12 17:50:00|51191.8|51184.8|51205.8|51198.8|51211.9|51204.9|51168.8|51161.8|53
1762970100000|2025-11-12 17:55:00|51203.3|51196.3|51234.7|51227.7|51247.2|51240.2|51195.1|51188.1|47
1762970400000|2025-11-12 18:00:00|51235.4|51228.4|51224.3|51217.3|51243.9|51236.9|51216.8|51209.8|39
1762970700000|2025-11-12 18:05:00|51221.8|51214.8|51182.5|51175.5|51224.3|51217.3|51180|51173|42
1762971000000|2025-11-12 18:10:00|51187.5|51180.5|51231.5|51224.5|51234.4|51227.4|51182.1|51175.1|14
1762971300000|2025-11-12 18:15:00|51234|51227|51248.8|51241.8|51253.9|51246.9|51226.2|51219.2|35
1762971600000|2025-11-12 18:20:00|51246.3|51239.3|51226|51219|51248.8|51241.8|51205.7|51198.7|58
1762971900000|2025-11-12 18:25:00|51228.5|51221.5|51215.1|51208.1|51245.1|51238.1|51189|51182|51
1762972200000|2025-11-12 18:30:00|51210.1|51203.1|51230|51223|51244.8|51237.8|51202.6|51195.6|43
1762972500000|2025-11-12 18:35:00|51232.5|51225.5|51258.6|51251.6|51261.1|51254.1|51227|51220|48
1762972800000|2025-11-12 18:40:00|51258.9|51251.9|51232.3|51225.3|51276.1|51269.1|51227.2|51220.2|63
1762973100000|2025-11-12 18:45:00|51234.8|51227.8|51216.1|51209.1|51239.8|51232.8|51208.6|51201.6|34
1762973400000|2025-11-12 18:50:00|51218.6|51211.6|51241.1|51234.1|51256.1|51249.1|51218.6|51211.6|42
1762973700000|2025-11-12 18:55:00|51243.6|51236.6|51247.1|51240.1|51256.2|51249.2|51236.1|51229.1|11
1762974000000|2025-11-12 19:00:00|51249.6|51242.6|51241.3|51234.3|51262.4|51255.4|51234.6|51227.6|20
1762974300000|2025-11-12 19:05:00|51243.8|51236.8|51242.5|51235.5|51245|51238|51213.7|51206.7|30
1762974600000|2025-11-12 19:10:00|51237.5|51230.5|51194.9|51187.9|51237.5|51230.5|51194.4|51187.4|37
1762974900000|2025-11-12 19:15:00|51192.4|51185.4|51190.2|51183.2|51211.8|51204.8|51179.9|51172.9|51
1762975200000|2025-11-12 19:20:00|51187.7|51180.7|51171.8|51164.8|51216.6|51209.6|51169.8|51162.8|54
1762975500000|2025-11-12 19:25:00|51171.4|51164.4|51171.2|51164.2|51202.3|51195.3|51156.2|51149.2|30
1762975800000|2025-11-12 19:30:00|51173.7|51166.7|51171.7|51164.7|51177|51170|51143.1|51136.1|35
1762976100000|2025-11-12 19:35:00|51174.2|51167.2|51194.7|51187.7|51199.7|51192.7|51164.2|51157.2|19
1762976400000|2025-11-12 19:40:00|51192.2|51185.2|51189.6|51182.6|51202.1|51195.1|51170.2|51163.2|49
1762976700000|2025-11-12 19:45:00|51192.1|51185.1|51175.6|51168.6|51204.3|51197.3|51175.6|51168.6|17
1762977000000|2025-11-12 19:50:00|51178.1|51171.1|51202.2|51195.2|51205|51198|51160.5|51153.5|21
1762977300000|2025-11-12 19:55:00|51199.7|51192.7|51184.1|51177.1|51214.1|51207.1|51165.9|51158.9|66
1762977600000|2025-11-12 20:00:00|51183.2|51176.2|51173.2|51166.2|51190.6|51183.6|51148.9|51141.9|45
1762977900000|2025-11-12 20:05:00|51170.7|51163.7|51158.2|51151.2|51172.4|51165.4|51139.6|51132.6|15
1762978200000|2025-11-12 20:10:00|51155.7|51148.7|51154.5|51147.5|51160.7|51153.7|51139.4|51132.4|26
1762978500000|2025-11-12 20:15:00|51152|51145|51182.4|51175.4|51187|51180|51144|51137|26
1762978800000|2025-11-12 20:20:00|51184.9|51177.9|51189|51182|51195.6|51188.6|51164.9|51157.9|19
1762979100000|2025-11-12 20:25:00|51191.5|51184.5|51229.3|51222.3|51234.7|51227.7|51186|51179|34
1762979400000|2025-11-12 20:30:00|51226.8|51219.8|51249.6|51242.6|51252.9|51245.9|51212.8|51205.8|32
1762979700000|2025-11-12 20:35:00|51252.1|51245.1|51231|51224|51258.4|51251.4|51209.3|51202.3|17
1762980000000|2025-11-12 20:40:00|51233.5|51226.5|51245.4|51238.4|51246.1|51239.1|51225|51218|56
1762980300000|2025-11-12 20:45:00|51240.4|51233.4|51235.9|51228.9|51245.1|51238.1|51224.9|51217.9|46
1762980600000|2025-11-12 20:50:00|51245.9|51238.9|51249.3|51242.3|51270.1|51263.1|51243.4|51236.4|161
1762980900000|2025-11-12 20:55:00|51246.8|51239.8|51244.3|51237.3|51264.7|51257.7|51207.4|51200.4|320
1762981200000|2025-11-12 21:00:00|51246.8|51239.8|51296|51289|51296.1|51289.1|51246.3|51239.3|207
1762981500000|2025-11-12 21:05:00|51296.2|51289.2|51303.8|51296.8|51329|51322|51294|51287|35
1762981800000|2025-11-12 21:10:00|51303.3|51296.3|51310.8|51303.8|51326.8|51319.8|51293.3|51286.3|19
1762982100000|2025-11-12 21:15:00|51308.3|51301.3|51324.5|51317.5|51324.5|51317.5|51291.6|51284.6|71
1762982400000|2025-11-12 21:20:00|51327|51320|51363.4|51356.4|51366|51359|51326.6|51319.6|80
1762982700000|2025-11-12 21:25:00|51373.4|51366.4|51401.1|51394.1|51408.6|51401.6|51363.7|51356.7|76
1762983000000|2025-11-12 21:30:00|51402.1|51395.1|51422.4|51415.4|51428.7|51421.7|51387.2|51380.2|114
1762983300000|2025-11-12 21:35:00|51424.9|51417.9|51474.4|51467.4|51477.8|51470.8|51424.9|51417.9|54
1762983600000|2025-11-12 21:40:00|51479.4|51472.4|51506.4|51499.4|51521.5|51514.5|51458.5|51451.5|168
1762983900000|2025-11-12 21:45:00|51498.9|51491.9|51392.2|51385.2|51501.4|51494.4|51386.7|51379.7|177
1762984200000|2025-11-12 21:50:00|51391.7|51384.7|51371.6|51364.6|51392.9|51385.9|51365.6|51358.6|24
1762984500000|2025-11-12 21:55:00|51371.9|51364.9|51382.6|51352.6|51385.4|51378.4|51366.3|51351.7|40
1762984800000|2025-11-12 22:00:00|51382.7|51352.7|51379.3|51349.3|51385.5|51355.5|51379.2|51349.2|0
1762985100000|2025-11-12 22:05:00|51377.9|51347.9|51381.4|51351.4|51382.2|51352.2|51377.2|51347.2|0
1762985400000|2025-11-12 22:10:00|51380.2|51350.2|51379.8|51349.8|51381.4|51351.4|51378.4|51348.4|0
1762985700000|2025-11-12 22:15:00|51380.3|51350.3|51380.5|51350.5|51381.5|51351.5|51377.2|51347.2|0
1762986000000|2025-11-12 22:20:00|51380.2|51350.2|51379.6|51349.6|51380.6|51350.6|51379.5|51349.5|0
1762986300000|2025-11-12 22:25:00|51380.3|51350.3|51379.7|51349.7|51380.3|51350.3|51379.6|51349.6|0
1762986600000|2025-11-12 22:30:00|51379.8|51349.8|51379.5|51349.5|51380.4|51350.4|51379.5|51349.5|0
1762986900000|2025-11-12 22:35:00|51381.2|51351.2|51381.5|51351.5|51382.2|51352.2|51381.2|51351.2|0
1762987200000|2025-11-12 22:40:00|51381.3|51351.3|51385.8|51355.8|51385.8|51355.8|51381.3|51351.3|0
1762987500000|2025-11-12 22:45:00|51385.7|51355.7|51386|51356|51386|51356|51385.7|51355.7|0
1762987800000|2025-11-12 22:50:00|51385.9|51355.9|51382.6|51352.6|51385.9|51355.9|51381.9|51351.9|0
1762988100000|2025-11-12 22:55:00|51382.1|51352.1|51384.1|51354.1|51385.2|51355.2|51382.1|51352.1|0
1762988400000|2025-11-12 23:00:00|51385.8|51355.8|51274.5|51259.5|51392.8|51369|51227|51212|79
1762988700000|2025-11-12 23:05:00|51272.6|51257.6|51290.6|51275.6|51292.8|51277.8|51259.9|51244.9|14
1762989000000|2025-11-12 23:10:00|51293.1|51278.1|51230|51215|51331|51316|51204.6|51189.6|106
1762989300000|2025-11-12 23:15:00|51222.5|51207.5|51208.6|51193.6|51231.9|51216.9|51190.3|51175.3|25
1762989600000|2025-11-12 23:20:00|51207|51192|51192.8|51177.8|51212.6|51197.6|51170.3|51155.3|11
1762989900000|2025-11-12 23:25:00|51190.3|51175.3|51202.7|51187.7|51213.4|51198.4|51188.1|51173.1|8
1762990200000|2025-11-12 23:30:00|51200.9|51185.9|51148.3|51141.3|51200.9|51185.9|51129.9|51122.9|5861
1762990500000|2025-11-12 23:35:00|51147.8|51140.8|51103.2|51096.2|51151|51144|51079.2|51072.2|86
1762990800000|2025-11-12 23:40:00|51100.7|51093.7|51098.3|51091.3|51120.7|51113.7|51077.4|51070.4|106
1762991100000|2025-11-12 23:45:00|51100.8|51093.8|51116.9|51109.9|51150.8|51143.8|51098.3|51091.3|132
1762991400000|2025-11-12 23:50:00|51119.4|51112.4|51022.8|51015.8|51127.6|51120.6|51014|51007|182
1762991700000|2025-11-12 23:55:00|51022.9|51015.9|50987.5|50980.5|51034.8|51027.8|50979.5|50972.5|189
1762992000000|2025-11-13 00:00:00|50987.1|50980.1|51125.4|51118.4|51132.9|51125.9|50958.9|50951.9|518
1762992300000|2025-11-13 00:05:00|51124.5|51117.5|51232.6|51225.6|51238.5|51231.5|51089|51082|189
1762992600000|2025-11-13 00:10:00|51230.1|51223.1|51156.5|51149.5|51238.6|51231.6|51111.8|51104.8|188
1762992900000|2025-11-13 00:15:00|51154|51147|51056.8|51049.8|51186.9|51179.9|51051.3|51044.3|118
1762993200000|2025-11-13 00:20:00|51059.3|51052.3|51125.6|51118.6|51160.9|51153.9|51059.3|51052.3|85
1762993500000|2025-11-13 00:25:00|51128.1|51121.1|51038.7|51031.7|51145.6|51138.6|51027.5|51020.5|159
1762993800000|2025-11-13 00:30:00|51051.2|51044.2|51005.1|50998.1|51075.8|51068.8|50972.6|50965.6|167
1762994100000|2025-11-13 00:35:00|51007.6|51000.6|51042|51035|51068.2|51061.2|50977.6|50970.6|205
1762994400000|2025-11-13 00:40:00|51039.5|51032.5|51101.4|51094.4|51119.9|51112.9|51011.4|51004.4|124
1762994700000|2025-11-13 00:45:00|51098.9|51091.9|51076.3|51069.3|51106.6|51099.6|51040.8|51033.8|142
1762995000000|2025-11-13 00:50:00|51078.8|51071.8|51072.1|51065.1|51078.8|51071.8|51000.4|50993.4|100
1762995300000|2025-11-13 00:55:00|51069.6|51062.6|51056.4|51049.4|51082.5|51075.5|51028.1|51021.1|87
1762995600000|2025-11-13 01:00:00|51043.9|51036.9|51174.7|51167.7|51183|51176|51024.5|51017.5|167
1762995900000|2025-11-13 01:05:00|51177.2|51170.2|51306.7|51299.7|51314.3|51307.3|51177.2|51170.2|353
1762996200000|2025-11-13 01:10:00|51306.6|51299.6|51291.8|51284.8|51344.4|51337.4|51249.1|51242.1|240
1762996500000|2025-11-13 01:15:00|51289.3|51282.3|51299.8|51292.8|51350.6|51343.6|51259|51252|329
1762996800000|2025-11-13 01:20:00|51297.3|51290.3|51283.3|51276.3|51352.3|51345.3|51273|51266|125
1762997100000|2025-11-13 01:25:00|51285.8|51278.8|51245.5|51238.5|51331.1|51324.1|51240.6|51233.6|96
1762997400000|2025-11-13 01:30:00|51243|51236|51253.3|51246.3|51282.5|51275.5|51238.7|51231.7|84
1762997700000|2025-11-13 01:35:00|51250.8|51243.8|51279.1|51272.1|51303.1|51296.1|51250.8|51243.8|83
1762998000000|2025-11-13 01:40:00|51276.6|51269.6|51254.7|51247.7|51320.2|51313.2|51249|51242|108
1762998300000|2025-11-13 01:45:00|51257.2|51250.2|51231.6|51224.6|51275.2|51268.2|51227.7|51220.7|76
1762998600000|2025-11-13 01:50:00|51229.1|51222.1|51211.9|51204.9|51234|51227|51196.3|51189.3|57
1762998900000|2025-11-13 01:55:00|51212.3|51205.3|51205.4|51198.4|51221.8|51214.8|51165.6|51158.6|57
1762999200000|2025-11-13 02:00:00|51206|51199|51199.7|51192.7|51227.6|51220.6|51189.6|51182.6|58
1762999500000|2025-11-13 02:05:00|51197.2|51190.2|51176.4|51169.4|51200.2|51193.2|51171.8|51164.8|18
1762999800000|2025-11-13 02:10:00|51178.9|51171.9|51185.4|51178.4|51192.9|51185.9|51114.8|51107.8|164
1763000100000|2025-11-13 02:15:00|51187.9|51180.9|51214|51207|51259.8|51252.8|51187.9|51180.9|174
1763000400000|2025-11-13 02:20:00|51211.5|51204.5|51160.5|51153.5|51224.2|51217.2|51155.3|51148.3|100
1763000700000|2025-11-13 02:25:00|51158|51151|51184.9|51177.9|51187.1|51180.1|51124.5|51117.5|32
1763001000000|2025-11-13 02:30:00|51187.4|51180.4|51132|51125|51187.4|51180.4|51131.8|51124.8|35
1763001300000|2025-11-13 02:35:00|51131.3|51124.3|51133|51126|51161.3|51154.3|51127.1|51120.1|22
1763001600000|2025-11-13 02:40:00|51132.8|51125.8|51129.9|51122.9|51157.7|51150.7|51121.7|51114.7|21
1763001900000|2025-11-13 02:45:00|51127.4|51120.4|51142.3|51135.3|51150.6|51143.6|51098.7|51091.7|43
1763002200000|2025-11-13 02:50:00|51144.8|51137.8|51120.4|51113.4|51152.2|51145.2|51107.9|51100.9|25
1763002500000|2025-11-13 02:55:00|51119.3|51112.3|51114.5|51107.5|51121.8|51114.8|51081.5|51074.5|34
1763002800000|2025-11-13 03:00:00|51117|51110|51086.3|51079.3|51122.6|51115.6|51064|51057|85
1763003100000|2025-11-13 03:05:00|51083.8|51076.8|51085.8|51078.8|51100.3|51093.3|51060.2|51053.2|26
1763003400000|2025-11-13 03:10:00|51088.3|51081.3|51092.7|51085.7|51104.6|51097.6|51083.1|51076.1|36
1763003700000|2025-11-13 03:15:00|51095.2|51088.2|51085.1|51078.1|51102.8|51095.8|51073.3|51066.3|35
1763004000000|2025-11-13 03:20:00|51087.6|51080.6|51082.9|51075.9|51100.5|51093.5|51069.8|51062.8|24
1763004300000|2025-11-13 03:25:00|51080.4|51073.4|51145.4|51138.4|51148.2|51141.2|51077.9|51070.9|61
1763004600000|2025-11-13 03:30:00|51147.9|51140.9|51115.7|51108.7|51179.6|51172.6|51099.6|51092.6|88
1763004900000|2025-11-13 03:35:00|51118.2|51111.2|51147.9|51140.9|51152.8|51145.8|51076.7|51069.7|85
1763005200000|2025-11-13 03:40:00|51150.4|51143.4|51160.2|51153.2|51175.5|51168.5|51138.2|51131.2|51
1763005500000|2025-11-13 03:45:00|51162.7|51155.7|51144.7|51137.7|51167|51160|51134.6|51127.6|57
1763005800000|2025-11-13 03:50:00|51139.7|51132.7|51142.7|51135.7|51168.1|51161.1|51106.8|51099.8|47
1763006100000|2025-11-13 03:55:00|51140.2|51133.2|51212.9|51205.9|51222.1|51215.1|51137.5|51130.5|59
1763006400000|2025-11-13 04:00:00|51215.4|51208.4|51164.2|51157.2|51216.7|51209.7|51159.2|51152.2|69
1763006700000|2025-11-13 04:05:00|51166.7|51159.7|51180.4|51173.4|51217.8|51210.8|51159.2|51152.2|133
1763007000000|2025-11-13 04:10:00|51177.9|51170.9|51182.8|51175.8|51186.5|51179.5|51145.9|51138.9|29
1763007300000|2025-11-13 04:15:00|51180.3|51173.3|51158.1|51151.1|51189.6|51182.6|51149|51142|41
1763007600000|2025-11-13 04:20:00|51160.6|51153.6|51222.5|51215.5|51222.6|51215.6|51152.4|51145.4|46
1763007900000|2025-11-13 04:25:00|51220|51213|51192.3|51185.3|51247.9|51240.9|51188.9|51181.9|54
1763008200000|2025-11-13 04:30:00|51194.8|51187.8|51219.6|51212.6|51234.2|51227.2|51183.5|51176.5|51
1763008500000|2025-11-13 04:35:00|51222.1|51215.1|51237.7|51230.7|51249.7|51242.7|51208.2|51201.2|4
1763008800000|2025-11-13 04:40:00|51238.3|51231.3|51289.2|51282.2|51295.2|51288.2|51222.4|51215.4|89
1763009100000|2025-11-13 04:45:00|51291.7|51284.7|51268.8|51261.8|51299.2|51292.2|51268.8|51261.8|45
1763009400000|2025-11-13 04:50:00|51271.3|51264.3|51264.1|51257.1|51283.8|51276.8|51258.7|51251.7|61
1763009700000|2025-11-13 04:55:00|51266.6|51259.6|51277.6|51270.6|51310.6|51303.6|51264.1|51257.1|55
1763010000000|2025-11-13 05:00:00|51280.1|51273.1|51272.2|51265.2|51314|51307|51265.7|51258.7|40
1763010300000|2025-11-13 05:05:00|51274.7|51267.7|51320.1|51313.1|51334.1|51327.1|51269.7|51262.7|62
1763010600000|2025-11-13 05:10:00|51322.6|51315.6|51286.8|51279.8|51350.5|51343.5|51280.2|51273.2|124
1763010900000|2025-11-13 05:15:00|51289.3|51282.3|51248.1|51241.1|51294.6|51287.6|51235.5|51228.5|148
1763011200000|2025-11-13 05:20:00|51250.6|51243.6|51272.9|51265.9|51299.9|51292.9|51248.1|51241.1|64
1763011500000|2025-11-13 05:25:00|51275.4|51268.4|51234.9|51227.9|51290.7|51283.7|51207.7|51200.7|80
1763011800000|2025-11-13 05:30:00|51237.4|51230.4|51212.3|51205.3|51249.6|51242.6|51208.3|51201.3|51
1763012100000|2025-11-13 05:35:00|51214.8|51207.8|51243.2|51236.2|51256.6|51249.6|51214|51207|51
1763012400000|2025-11-13 05:40:00|51245.7|51238.7|51250.6|51243.6|51265.4|51258.4|51240.5|51233.5|106
1763012700000|2025-11-13 05:45:00|51253.1|51246.1|51201.6|51194.6|51258.1|51251.1|51201.6|51194.6|51
1763013000000|2025-11-13 05:50:00|51201.5|51194.5|51240.2|51233.2|51240.5|51233.5|51199.5|51192.5|36
1763013300000|2025-11-13 05:55:00|51237.7|51230.7|51235.2|51228.2|51247.8|51240.8|51221.5|51214.5|53
1763013600000|2025-11-13 06:00:00|51232.7|51225.7|51179.7|51172.7|51235.2|51228.2|51172.6|51165.6|120
1763013900000|2025-11-13 06:05:00|51181.5|51174.5|51224.5|51217.5|51230.5|51223.5|51149.4|51142.4|168
1763014200000|2025-11-13 06:10:00|51224.8|51217.8|51235.2|51228.2|51249.7|51242.7|51207.5|51200.5|88
1763014500000|2025-11-13 06:15:00|51230.2|51223.2|51227.4|51220.4|51255.9|51248.9|51206.5|51199.5|83
1763014800000|2025-11-13 06:20:00|51229.9|51222.9|51259.3|51252.3|51280.6|51273.6|51229.9|51222.9|124
1763015100000|2025-11-13 06:25:00|51256.8|51249.8|51299|51292|51301.5|51294.5|51252.7|51245.7|467
1763015400000|2025-11-13 06:30:00|51301.5|51294.5|51310.1|51303.1|51326.7|51319.7|51294.1|51287.1|324
1763015700000|2025-11-13 06:35:00|51312.6|51305.6|51306.8|51299.8|51324|51317|51295|51288|119
1763016000000|2025-11-13 06:40:00|51309.3|51302.3|51278.7|51271.7|51325|51318|51273.7|51266.7|232
1763016300000|2025-11-13 06:45:00|51281.2|51274.2|51267.9|51260.9|51283.9|51276.9|51252.4|51245.4|131
1763016600000|2025-11-13 06:50:00|51265.4|51258.4|51262.5|51255.5|51265.6|51258.6|51241.5|51234.5|104
1763016900000|2025-11-13 06:55:00|51262.6|51255.6|51265.6|51258.6|51265.6|51258.6|51253.1|51246.1|33
1763017200000|2025-11-13 07:00:00|51265.7|51258.7|51284|51277|51302.4|51295.4|51265.6|51258.6|66
1763017500000|2025-11-13 07:05:00|51283.3|51276.3|51284|51277|51290.8|51283.8|51261.6|51254.6|29
1763017800000|2025-11-13 07:10:00|51281.5|51274.5|51268.9|51261.9|51281.5|51274.5|51243.3|51236.3|20
1763018100000|2025-11-13 07:15:00|51266.4|51259.4|51282.5|51275.5|51305.2|51298.2|51263.9|51256.9|39
1763018400000|2025-11-13 07:20:00|51280|51273|51306.5|51299.5|51314.5|51307.5|51270.4|51263.4|23
1763018700000|2025-11-13 07:25:00|51304|51297|51290|51283|51313.2|51306.2|51289.6|51282.6|61
1763019000000|2025-11-13 07:30:00|51292.5|51285.5|51281.5|51274.5|51315.2|51308.2|51277.7|51270.7|19
1763019300000|2025-11-13 07:35:00|51284|51277|51267.7|51260.7|51294.3|51287.3|51260.7|51253.7|32
1763019600000|2025-11-13 07:40:00|51265.2|51258.2|51276.5|51269.5|51292.4|51285.4|51256.6|51249.6|35
1763019900000|2025-11-13 07:45:00|51279|51272|51250.1|51243.1|51279|51272|51222.3|51215.3|34
1763020200000|2025-11-13 07:50:00|51247.6|51240.6|51238.6|51231.6|51277.2|51270.2|51238.1|51231.1|27
1763020500000|2025-11-13 07:55:00|51239.3|51232.3|51211.4|51204.4|51252.7|51245.7|51211.4|51204.4|22
1763020800000|2025-11-13 08:00:00|51211.5|51204.5|51228.1|51221.1|51230.6|51223.6|51156.5|51149.5|226
1763021100000|2025-11-13 08:05:00|51225.6|51218.6|51232|51225|51252|51245|51207.2|51200.2|82
1763021400000|2025-11-13 08:10:00|51229.5|51222.5|51199|51192|51251.6|51244.6|51197.7|51190.7|33
1763021700000|2025-11-13 08:15:00|51201.5|51194.5|51210.4|51203.4|51215.8|51208.8|51185.5|51178.5|27
1763022000000|2025-11-13 08:20:00|51212.9|51205.9|51228.8|51221.8|51234.4|51227.4|51188.6|51181.6|84
1763022300000|2025-11-13 08:25:00|51226.3|51219.3|51187.7|51180.7|51239.3|51232.3|51185.2|51178.2|37
1763022600000|2025-11-13 08:30:00|51190.2|51183.2|51166.5|51159.5|51193.5|51186.5|51150.7|51143.7|150
1763022900000|2025-11-13 08:35:00|51167.3|51160.3|51172.7|51165.7|51194.3|51187.3|51147.1|51140.1|102
1763023200000|2025-11-13 08:40:00|51175.2|51168.2|51166.7|51159.7|51185.1|51178.1|51162|51155|24
1763023500000|2025-11-13 08:45:00|51167.4|51160.4|51168.2|51161.2|51172.4|51165.4|51144.1|51137.1|28
1763023800000|2025-11-13 08:50:00|51165.7|51158.7|51155.5|51148.5|51185|51178|51154.4|51147.4|15
1763024100000|2025-11-13 08:55:00|51150.5|51143.5|51142.4|51135.4|51170.6|51163.6|51142.2|51135.2|17
1763024400000|2025-11-13 09:00:00|51142|51135|51113.3|51106.3|51149.5|51142.5|51098.8|51091.8|51
1763024700000|2025-11-13 09:05:00|51112.6|51105.6|51022.9|51015.9|51129.3|51122.3|51014.6|51007.6|257
1763025000000|2025-11-13 09:10:00|51020.4|51013.4|50973.1|50966.1|51023|51016|50951.3|50944.3|419
1763025300000|2025-11-13 09:15:00|50975.6|50968.6|50973.5|50966.5|51007.8|51000.8|50960.7|50953.7|124
1763025600000|2025-11-13 09:20:00|50973.8|50966.8|50955.6|50948.6|50994.2|50987.2|50903.8|50896.8|126
1763025900000|2025-11-13 09:25:00|50958.1|50951.1|50922.4|50915.4|50962|50955|50907.7|50900.7|94
1763026200000|2025-11-13 09:30:00|50919.9|50912.9|50938.2|50931.2|50953.1|50946.1|50910.3|50903.3|79
1763026500000|2025-11-13 09:35:00|50935.7|50928.7|50914.4|50907.4|50943.1|50936.1|50870.7|50863.7|94
1763026800000|2025-11-13 09:40:00|50916.9|50909.9|50952.9|50945.9|50954.8|50947.8|50903|50896|72
1763027100000|2025-11-13 09:45:00|50952.6|50945.6|50965.1|50958.1|50969.9|50962.9|50938.5|50931.5|47
1763027400000|2025-11-13 09:50:00|50967.6|50960.6|50970.9|50963.9|50980.4|50973.4|50959|50952|54
1763027700000|2025-11-13 09:55:00|50968.4|50961.4|50947.1|50940.1|50975.6|50968.6|50943.3|50936.3|34
1763028000000|2025-11-13 10:00:00|50949.6|50942.6|50955.1|50948.1|50962.7|50955.7|50939.9|50932.9|59
1763028300000|2025-11-13 10:05:00|50952.6|50945.6|51005.2|50998.2|51005.6|50998.6|50952|50945|82
1763028600000|2025-11-13 10:10:00|51004.7|50997.7|50975.5|50968.5|51013|51006|50957.8|50950.8|78
1763028900000|2025-11-13 10:15:00|50978|50971|50997.4|50990.4|50997.4|50990.4|50956.8|50949.8|16
1763029200000|2025-11-13 10:20:00|50999.9|50992.9|51001.4|50994.4|51015.7|51008.7|50989.8|50982.8|35
1763029500000|2025-11-13 10:25:00|50998.9|50991.9|50990.2|50983.2|51008.5|51001.5|50983.9|50976.9|13
1763029800000|2025-11-13 10:30:00|50992.7|50985.7|51002.4|50995.4|51004.9|50997.9|50969.3|50962.3|29
1763030100000|2025-11-13 10:35:00|51004.9|50997.9|51024.7|51017.7|51038.1|51031.1|51002.4|50995.4|37
1763030400000|2025-11-13 10:40:00|51024.9|51017.9|50997.2|50990.2|51029.4|51022.4|50990.9|50983.9|22
1763030700000|2025-11-13 10:45:00|50994.7|50987.7|50976|50969|50999.7|50992.7|50960.1|50953.1|28
1763031000000|2025-11-13 10:50:00|50973.5|50966.5|50975.3|50968.3|50980.4|50973.4|50960|50953|42
1763031300000|2025-11-13 10:55:00|50977.8|50970.8|50969.5|50962.5|50977.8|50970.8|50953.8|50946.8|19
1763031600000|2025-11-13 11:00:00|50967|50960|50980.4|50973.4|50995.5|50988.5|50955.1|50948.1|49
1763031900000|2025-11-13 11:05:00|50980.5|50973.5|50978.2|50971.2|50999.9|50992.9|50970.5|50963.5|15
1763032200000|2025-11-13 11:10:00|50980.7|50973.7|51002.4|50995.4|51006.6|50999.6|50973.2|50966.2|24
1763032500000|2025-11-13 11:15:00|51003.3|50996.3|50970.1|50963.1|51015.1|51008.1|50970.1|50963.1|26
1763032800000|2025-11-13 11:20:00|50970.7|50963.7|50947.6|50940.6|50972.4|50965.4|50940.1|50933.1|67
1763033100000|2025-11-13 11:25:00|50945.1|50938.1|50935.3|50928.3|50961|50954|50929.2|50922.2|34
1763033400000|2025-11-13 11:30:00|50934.9|50927.9|50906.7|50899.7|50956.8|50949.8|50899.2|50892.2|65
1763033700000|2025-11-13 11:35:00|50909.2|50902.2|50904.7|50897.7|50917.4|50910.4|50876.4|50869.4|58
1763034000000|2025-11-13 11:40:00|50902.2|50895.2|50917.9|50910.9|50925.5|50918.5|50893.1|50886.1|38
1763034300000|2025-11-13 11:45:00|50920.4|50913.4|50904.1|50897.1|50925.5|50918.5|50889.4|50882.4|197
1763034600000|2025-11-13 11:50:00|50903.3|50896.3|50895.1|50888.1|50940.3|50933.3|50890.4|50883.4|70
1763034900000|2025-11-13 11:55:00|50895.2|50888.2|50907.6|50900.6|50912.9|50905.9|50861.5|50854.5|36
1763035200000|2025-11-13 12:00:00|50907.1|50900.1|50869.1|50862.1|50912.7|50905.7|50851.3|50844.3|111
1763035500000|2025-11-13 12:05:00|50868.6|50861.6|50849.2|50842.2|50875.4|50868.4|50839.1|50832.1|55
1763035800000|2025-11-13 12:10:00|50846.7|50839.7|50864.2|50857.2|50893|50886|50846.7|50839.7|40
1763036100000|2025-11-13 12:15:00|50866.7|50859.7|50867.9|50860.9|50889.9|50882.9|50861|50854|51
1763036400000|2025-11-13 12:20:00|50870.4|50863.4|50860.5|50853.5|50892.8|50885.8|50860.5|50853.5|118
1763036700000|2025-11-13 12:25:00|50860.3|50853.3|50878.1|50871.1|50883.1|50876.1|50855.3|50848.3|16
1763037000000|2025-11-13 12:30:00|50875.6|50868.6|50895.4|50888.4|50901.3|50894.3|50865.6|50858.6|49
1763037300000|2025-11-13 12:35:00|50897.9|50890.9|50919|50912|50922|50915|50878.9|50871.9|44
1763037600000|2025-11-13 12:40:00|50921.5|50914.5|50921.9|50914.9|50925.3|50918.3|50900.5|50893.5|31
1763037900000|2025-11-13 12:45:00|50924.4|50917.4|50899.4|50892.4|50930.6|50923.6|50896.9|50889.9|40
1763038200000|2025-11-13 12:50:00|50896.9|50889.9|50883.3|50876.3|50903.5|50896.5|50867.5|50860.5|22
1763038500000|2025-11-13 12:55:00|50880.8|50873.8|50875.6|50868.6|50884.6|50877.6|50863.6|50856.6|39
1763038800000|2025-11-13 13:00:00|50870.6|50863.6|50860.2|50853.2|50870.6|50863.6|50832.1|50825.1|189
1763039100000|2025-11-13 13:05:00|50860.4|50853.4|50862.4|50855.4|50870.2|50863.2|50849.4|50842.4|26
1763039400000|2025-11-13 13:10:00|50862.6|50855.6|50872.9|50865.9|50873.6|50866.6|50840.7|50833.7|25
1763039700000|2025-11-13 13:15:00|50872.3|50865.3|50871.9|50864.9|50892.3|50885.3|50865.2|50858.2|34
1763040000000|2025-11-13 13:20:00|50869.4|50862.4|50862.3|50855.3|50871.9|50864.9|50835.1|50828.1|43
1763040300000|2025-11-13 13:25:00|50859.8|50852.8|50877.2|50870.2|50877.2|50870.2|50848.9|50841.9|16
1763040600000|2025-11-13 13:30:00|50879.7|50872.7|50786.6|50779.6|50887.7|50880.7|50781.7|50774.7|142
1763040900000|2025-11-13 13:35:00|50784.1|50777.1|50791.6|50784.6|50815.5|50808.5|50777.6|50770.6|97
1763041200000|2025-11-13 13:40:00|50794.1|50787.1|50773.1|50766.1|50807.4|50800.4|50768|50761|59
1763041500000|2025-11-13 13:45:00|50773.2|50766.2|50800.6|50793.6|50816.5|50809.5|50762.3|50755.3|82
1763041800000|2025-11-13 13:50:00|50798.1|50791.1|50823.1|50816.1|50824.1|50817.1|50797.4|50790.4|25
1763042100000|2025-11-13 13:55:00|50820.6|50813.6|50781.2|50774.2|50825.6|50818.6|50765.4|50758.4|34
1763042400000|2025-11-13 14:00:00|50782.1|50775.1|50782.9|50775.9|50798.1|50791.1|50764.2|50757.2|49
1763042700000|2025-11-13 14:05:00|50785.4|50778.4|50722.5|50715.5|50790.5|50783.5|50708.3|50701.3|100
1763043000000|2025-11-13 14:10:00|50720|50713|50763.3|50756.3|50765.8|50758.8|50710.6|50703.6|122
1763043300000|2025-11-13 14:15:00|50760.8|50753.8|50755.2|50748.2|50773|50766|50752.3|50745.3|21
1763043600000|2025-11-13 14:20:00|50757.7|50750.7|50788|50781|50790.5|50783.5|50753.3|50746.3|76
1763043900000|2025-11-13 14:25:00|50790.5|50783.5|50786|50779|50810.4|50803.4|50762.5|50755.5|91
1763044200000|2025-11-13 14:30:00|50783.5|50776.5|50772.7|50765.7|50810.2|50803.2|50731.7|50724.7|180
1763044500000|2025-11-13 14:35:00|50767.7|50760.7|50671.5|50664.5|50782.6|50775.6|50665.6|50658.6|226
1763044800000|2025-11-13 14:40:00|50669|50662|50577.3|50570.3|50692.8|50685.8|50564.7|50557.7|436
1763045100000|2025-11-13 14:45:00|50576.8|50569.8|50638.6|50631.6|50682.1|50675.1|50562.6|50555.6|342
1763045400000|2025-11-13 14:50:00|50636.1|50629.1|50639.4|50632.4|50714.8|50707.8|50633.8|50626.8|235
1763045700000|2025-11-13 14:55:00|50644.4|50637.4|50665.2|50658.2|50704.5|50697.5|50629.7|50622.7|150
1763046000000|2025-11-13 15:00:00|50662.7|50655.7|50613.6|50606.6|50711|50704|50599.3|50592.3|133
1763046300000|2025-11-13 15:05:00|50616.1|50609.1|50734.8|50727.8|50745.7|50738.7|50608.6|50601.6|199
1763046600000|2025-11-13 15:10:00|50739.8|50732.8|50783.9|50776.9|50786.8|50779.8|50709.8|50702.8|163
1763046900000|2025-11-13 15:15:00|50786.4|50779.4|50739.1|50732.1|50814.2|50807.2|50734.1|50727.1|121
1763047200000|2025-11-13 15:20:00|50741.6|50734.6|50710.2|50703.2|50758.6|50751.6|50679.8|50672.8|169
1763047500000|2025-11-13 15:25:00|50712.7|50705.7|50653.1|50646.1|50712.7|50705.7|50628.1|50621.1|79
1763047800000|2025-11-13 15:30:00|50650.6|50643.6|50503.4|50496.4|50655.5|50648.5|50498.9|50491.9|314
1763048100000|2025-11-13 15:35:00|50504.1|50497.1|50494.7|50487.7|50542.9|50535.9|50450.3|50443.3|234
1763048400000|2025-11-13 15:40:00|50495|50488|50443.9|50436.9|50515.9|50508.9|50434.7|50427.7|140
1763048700000|2025-11-13 15:45:00|50444.2|50437.2|50407.7|50400.7|50457.4|50450.4|50361.4|50354.4|199
1763049000000|2025-11-13 15:50:00|50410.2|50403.2|50352.6|50345.6|50422.9|50415.9|50339.6|50332.6|160
1763049300000|2025-11-13 15:55:00|50355.1|50348.1|50414.9|50407.9|50417.8|50410.8|50332.1|50325.1|144
1763049600000|2025-11-13 16:00:00|50415.1|50408.1|50347.6|50340.6|50440.4|50433.4|50341.5|50334.5|177
1763049900000|2025-11-13 16:05:00|50350.1|50343.1|50405.5|50398.5|50405.5|50398.5|50304.1|50297.1|127
1763050200000|2025-11-13 16:10:00|50398|50391|50387.7|50380.7|50398|50391|50349.8|50342.8|180
1763050500000|2025-11-13 16:15:00|50387.3|50380.3|50354.9|50347.9|50419.1|50412.1|50320.9|50313.9|98
1763050800000|2025-11-13 16:20:00|50355.1|50348.1|50337.7|50330.7|50414.9|50407.9|50333.1|50326.1|108
1763051100000|2025-11-13 16:25:00|50342.7|50335.7|50370.4|50363.4|50385.1|50378.1|50316.9|50309.9|169
1763051400000|2025-11-13 16:30:00|50367.9|50360.9|50400.2|50393.2|50423.1|50416.1|50355.3|50348.3|172
1763051700000|2025-11-13 16:35:00|50397.7|50390.7|50285.9|50278.9|50414.9|50407.9|50273.9|50266.9|241
1763052000000|2025-11-13 16:40:00|50283.4|50276.4|50300.4|50293.4|50306.3|50299.3|50256.2|50249.2|198
1763052300000|2025-11-13 16:45:00|50302.9|50295.9|50334.2|50327.2|50344.6|50337.6|50284.9|50277.9|96
1763052600000|2025-11-13 16:50:00|50336.7|50329.7|50322.3|50315.3|50370.8|50363.8|50296|50289|89
1763052900000|2025-11-13 16:55:00|50324.8|50317.8|50339.2|50332.2|50347.5|50340.5|50287.3|50280.3|103
1763053200000|2025-11-13 17:00:00|50329.2|50322.2|50378.7|50371.7|50386.4|50379.4|50307.8|50300.8|116
1763053500000|2025-11-13 17:05:00|50381.2|50374.2|50321|50314|50408|50401|50313.3|50306.3|179
1763053800000|2025-11-13 17:10:00|50318.5|50311.5|50315.1|50308.1|50347.4|50340.4|50285.7|50278.7|57
1763054100000|2025-11-13 17:15:00|50312.6|50305.6|50347.7|50340.7|50388.4|50381.4|50312.6|50305.6|81
1763054400000|2025-11-13 17:20:00|50345.2|50338.2|50373.3|50366.3|50393.7|50386.7|50335|50328|64
1763054700000|2025-11-13 17:25:00|50375.8|50368.8|50373.5|50366.5|50394.4|50387.4|50332.8|50325.8|97
1763055000000|2025-11-13 17:30:00|50371|50364|50372|50365|50404.2|50397.2|50364.3|50357.3|173
1763055300000|2025-11-13 17:35:00|50374.5|50367.5|50373.9|50366.9|50378|50371|50318.1|50311.1|70
1763055600000|2025-11-13 17:40:00|50371.4|50364.4|50309.7|50302.7|50375.1|50368.1|50302.4|50295.4|56
1763055900000|2025-11-13 17:45:00|50307.2|50300.2|50279.9|50272.9|50314.9|50307.9|50239.8|50232.8|179
1763056200000|2025-11-13 17:50:00|50277.4|50270.4|50292.4|50285.4|50315.4|50308.4|50252.7|50245.7|126
1763056500000|2025-11-13 17:55:00|50294.9|50287.9|50258|50251|50294.9|50287.9|50242.8|50235.8|64
1763056800000|2025-11-13 18:00:00|50260.5|50253.5|50244.9|50237.9|50285.1|50278.1|50241.2|50234.2|217
1763057100000|2025-11-13 18:05:00|50247.4|50240.4|50198.7|50191.7|50274.2|50267.2|50198.7|50191.7|112
1763057400000|2025-11-13 18:10:00|50201.2|50194.2|50231.6|50224.6|50235.9|50228.9|50163.8|50156.8|310
1763057700000|2025-11-13 18:15:00|50234.1|50227.1|50160|50153|50244.6|50237.6|50157.2|50150.2|88
1763058000000|2025-11-13 18:20:00|50165|50158|50167.4|50160.4|50209.2|50202.2|50141.4|50134.4|72
1763058300000|2025-11-13 18:25:00|50168.4|50161.4|50083.2|50076.2|50168.4|50161.4|50060.6|50053.6|179
1763058600000|2025-11-13 18:30:00|50080.7|50073.7|50063.5|50056.5|50090.6|50083.6|50046.5|50039.5|222
1763058900000|2025-11-13 18:35:00|50066|50059|50029|50022|50073.5|50066.5|50003.8|49996.8|159
1763059200000|2025-11-13 18:40:00|50028.2|50021.2|50077.9|50070.9|50077.9|50070.9|50004.5|49997.5|120
1763059500000|2025-11-13 18:45:00|50075.4|50068.4|50087.9|50080.9|50114.9|50107.9|50048.2|50041.2|126
1763059800000|2025-11-13 18:50:00|50090.4|50083.4|50087.7|50080.7|50114.2|50107.2|50066.8|50059.8|103
1763060100000|2025-11-13 18:55:00|50092.7|50085.7|50116.7|50109.7|50129.8|50122.8|50074.3|50067.3|49
1763060400000|2025-11-13 19:00:00|50115.9|50108.9|50091.9|50084.9|50133.9|50126.9|50047.2|50040.2|97
1763060700000|2025-11-13 19:05:00|50086.9|50079.9|50097|50090|50119.1|50112.1|50059.6|50052.6|118
1763061000000|2025-11-13 19:10:00|50102|50095|50052.3|50045.3|50114|50107|50042.7|50035.7|119
1763061300000|2025-11-13 19:15:00|50049.8|50042.8|50062.8|50055.8|50102.3|50095.3|50039.8|50032.8|52
1763061600000|2025-11-13 19:20:00|50065.3|50058.3|50134.9|50127.9|50146.1|50139.1|50055.3|50048.3|111
1763061900000|2025-11-13 19:25:00|50137.4|50130.4|50225.2|50218.2|50225.5|50218.5|50137.4|50130.4|148
1763062200000|2025-11-13 19:30:00|50222.7|50215.7|50195.3|50188.3|50235.4|50228.4|50164.2|50157.2|100
1763062500000|2025-11-13 19:35:00|50192.8|50185.8|50156|50149|50208.5|50201.5|50122.8|50115.8|92
1763062800000|2025-11-13 19:40:00|50153.5|50146.5|50129.7|50122.7|50153.5|50146.5|50072.6|50065.6|101
1763063100000|2025-11-13 19:45:00|50127.2|50120.2|50089.3|50082.3|50144.2|50137.2|50067.6|50060.6|142
1763063400000|2025-11-13 19:50:00|50101.8|50094.8|50077.6|50070.6|50132|50125|50074|50067|73
1763063700000|2025-11-13 19:55:00|50075.1|50068.1|50088|50081|50107.6|50100.6|50016.5|50009.5|130
1763064000000|2025-11-13 20:00:00|50087.9|50080.9|50060.6|50053.6|50125.1|50118.1|50058.1|50051.1|163
1763064300000|2025-11-13 20:05:00|50063.1|50056.1|50092.3|50085.3|50102.1|50095.1|50039.5|50032.5|137
1763064600000|2025-11-13 20:10:00|50089.8|50082.8|50084.9|50077.9|50104.3|50097.3|50043.8|50036.8|121
1763064900000|2025-11-13 20:15:00|50082.4|50075.4|50061.4|50054.4|50116.1|50109.1|50056.4|50049.4|100
1763065200000|2025-11-13 20:20:00|50058.9|50051.9|50054.1|50047.1|50063.9|50056.9|50020.6|50013.6|48
1763065500000|2025-11-13 20:25:00|50056.6|50049.6|50085.2|50078.2|50090.2|50083.2|50027.7|50020.7|71
1763065800000|2025-11-13 20:30:00|50087.7|50080.7|50102.7|50095.7|50116.6|50109.6|50065.6|50058.6|123
1763066100000|2025-11-13 20:35:00|50107.7|50100.7|50152.7|50145.7|50160.7|50153.7|50101.7|50094.7|102
1763066400000|2025-11-13 20:40:00|50155.2|50148.2|50143.3|50136.3|50181.5|50174.5|50130.5|50123.5|86
1763066700000|2025-11-13 20:45:00|50143.9|50136.9|50116.6|50109.6|50176.4|50169.4|50116.6|50109.6|137
1763067000000|2025-11-13 20:50:00|50114.1|50107.1|50056.2|50049.2|50141.7|50134.7|50056|50049|272
1763067300000|2025-11-13 20:55:00|50058.7|50051.7|50098|50091|50107.9|50100.9|50044.7|50037.7|488
1763067600000|2025-11-13 21:00:00|50100.5|50093.5|50163.9|50156.9|50176.5|50169.5|50095.4|50088.4|510
1763067900000|2025-11-13 21:05:00|50163.3|50156.3|50185.4|50178.4|50185.5|50178.5|50151.4|50144.4|19
1763068200000|2025-11-13 21:10:00|50185.1|50178.1|50200.5|50193.5|50200.5|50193.5|50164.8|50157.8|35
1763068500000|2025-11-13 21:15:00|50200.6|50193.6|50191.6|50184.6|50213.2|50206.2|50191.6|50184.6|13
1763068800000|2025-11-13 21:20:00|50191.8|50184.8|50143.9|50136.9|50192.1|50185.1|50143.9|50136.9|9
1763069100000|2025-11-13 21:25:00|50146.4|50139.4|50146.5|50139.5|50162.3|50155.3|50134.8|50127.8|46
1763069400000|2025-11-13 21:30:00|50149|50142|50123.1|50116.1|50156.7|50149.7|50112.1|50105.1|14
1763069700000|2025-11-13 21:35:00|50122.4|50115.4|50112.8|50105.8|50132.8|50125.8|50107.7|50100.7|11
1763070000000|2025-11-13 21:40:00|50110.3|50103.3|50108|50101|50112.9|50105.9|50100.4|50093.4|1
1763070300000|2025-11-13 21:45:00|50107.9|50100.9|50078.3|50071.3|50110.4|50103.4|50066.5|50059.5|7
1763070600000|2025-11-13 21:50:00|50077.9|50070.9|50057.5|50050.5|50081.7|50074.7|50052.2|50045.2|18
1763070900000|2025-11-13 21:55:00|50060|50053|50079.5|50049.5|50083.1|50076.1|50060|50049.5|34
1763071200000|2025-11-13 22:00:00|50079.6|50049.6|50083.8|50053.8|50083.8|50053.8|50076|50046|0
1763071500000|2025-11-13 22:05:00|50082.4|50052.4|50080.3|50050.3|50082.4|50052.4|50079.5|50049.5|0
1763071800000|2025-11-13 22:10:00|50080.5|50050.5|50078.9|50048.9|50088.9|50058.9|50075.2|50045.2|0
1763072100000|2025-11-13 22:15:00|50080.3|50050.3|50078|50048|50081.2|50051.2|50076.8|50046.8|0
1763072400000|2025-11-13 22:20:00|50079.4|50049.4|50079.3|50049.3|50081.9|50051.9|50077|50047|0
1763072700000|2025-11-13 22:25:00|50079.8|50049.8|50070.4|50040.4|50079.8|50049.8|50065.3|50035.3|0
1763073000000|2025-11-13 22:30:00|50069.8|50039.8|50074.2|50044.2|50075.7|50045.7|50069.2|50039.2|0
1763073300000|2025-11-13 22:35:00|50074.3|50044.3|50084.1|50054.1|50086.4|50056.4|50074.3|50044.3|0
1763073600000|2025-11-13 22:40:00|50083.8|50053.8|50095.2|50065.2|50095.5|50065.5|50083.8|50053.8|0
1763073900000|2025-11-13 22:45:00|50095.5|50065.5|50094.6|50064.6|50096.8|50066.8|50091.2|50061.2|0
1763074200000|2025-11-13 22:50:00|50094.7|50064.7|50093.3|50063.3|50095.2|50065.2|50091.3|50061.3|0
1763074500000|2025-11-13 22:55:00|50091.6|50061.6|50093.6|50063.6|50093.6|50063.6|50091.6|50061.6|0
1763074800000|2025-11-13 23:00:00|50096|50066|50145.7|50130.7|50146.3|50131.3|50096|50066|50
1763075100000|2025-11-13 23:05:00|50144.7|50129.7|50179.1|50164.1|50195.5|50180.5|50144.7|50129.7|56
1763075400000|2025-11-13 23:10:00|50176.6|50161.6|50131|50116|50184.8|50169.8|50131|50116|21
1763075700000|2025-11-13 23:15:00|50133.5|50118.5|50141.5|50126.5|50151.4|50136.4|50127.3|50112.3|22
1763076000000|2025-11-13 23:20:00|50134|50119|50187.2|50172.2|50192.2|50177.2|50126.3|50111.3|89
1763076300000|2025-11-13 23:25:00|50192.2|50177.2|50170.4|50155.4|50204.5|50189.5|50163.5|50148.5|33
1763076600000|2025-11-13 23:30:00|50172.9|50157.9|50158.7|50151.7|50214.3|50207.3|50147.8|50139|11430
1763076900000|2025-11-13 23:35:00|50161.2|50154.2|50208.6|50201.6|50214.6|50207.6|50156.3|50149.3|59
1763077200000|2025-11-13 23:40:00|50208|50201|50173.4|50166.4|50226.2|50219.2|50172.4|50165.4|160
1763077500000|2025-11-13 23:45:00|50170.9|50163.9|50138.7|50131.7|50170.9|50163.9|50071.4|50064.4|276
1763077800000|2025-11-13 23:50:00|50141.2|50134.2|50146.8|50139.8|50157|50150|50114.3|50107.3|119
1763078100000|2025-11-13 23:55:00|50146.3|50139.3|50034.3|50027.3|50148.8|50141.8|50010.4|50003.4|525
1763078400000|2025-11-14 00:00:00|50039.3|50032.3|50164.2|50157.2|50228.3|50221.3|50033.2|50026.2|847
1763078700000|2025-11-14 00:05:00|50165|50158|50257.4|50250.4|50347.4|50340.4|50165|50158|461
1763079000000|2025-11-14 00:10:00|50258.2|50251.2|50433.7|50426.7|50451.2|50444.2|50258.2|50251.2|486
1763079300000|2025-11-14 00:15:00|50433.5|50426.5|50408.2|50401.2|50489.5|50482.5|50369.5|50362.5|429
1763079600000|2025-11-14 00:20:00|50408.9|50401.9|50462.8|50455.8|50516.1|50509.1|50392.6|50385.6|352
1763079900000|2025-11-14 00:25:00|50465.3|50458.3|50514.5|50507.5|50553.9|50546.9|50447.1|50440.1|266
1763080200000|2025-11-14 00:30:00|50509.5|50502.5|50504.7|50497.7|50530.9|50523.9|50458.6|50451.6|315
1763080500000|2025-11-14 00:35:00|50503.9|50496.9|50535.1|50528.1|50580.7|50573.7|50487.4|50480.4|256
1763080800000|2025-11-14 00:40:00|50537.6|50530.6|50586.4|50579.4|50589.7|50582.7|50522.8|50515.8|140
1763081100000|2025-11-14 00:45:00|50585.7|50578.7|50499.1|50492.1|50587.6|50580.6|50490.4|50483.4|283
1763081400000|2025-11-14 00:50:00|50494.1|50487.1|50507.5|50500.5|50536.2|50529.2|50468.1|50461.1|288
1763081700000|2025-11-14 00:55:00|50505|50498|50587.1|50580.1|50595.8|50588.8|50505|50498|237
1763082000000|2025-11-14 01:00:00|50582.1|50575.1|50609.7|50602.7|50658.9|50651.9|50572.4|50565.4|300
1763082300000|2025-11-14 01:05:00|50612.2|50605.2|50642.6|50635.6|50681.1|50674.1|50612.1|50605.1|136
1763082600000|2025-11-14 01:10:00|50645.1|50638.1|50675.9|50668.9|50734.4|50727.4|50630.8|50623.8|173
1763082900000|2025-11-14 01:15:00|50674.9|50667.9|50666.9|50659.9|50696.1|50689.1|50616.9|50609.9|200
1763083200000|2025-11-14 01:20:00|50661.9|50654.9|50575|50568|50696|50689|50574.6|50567.6|184
1763083500000|2025-11-14 01:25:00|50575.7|50568.7|50515.9|50508.9|50592.8|50585.8|50503.4|50496.4|136
1763083800000|2025-11-14 01:30:00|50518.4|50511.4|50553.1|50546.1|50578|50571|50505.1|50498.1|176
1763084100000|2025-11-14 01:35:00|50553.7|50546.7|50508.6|50501.6|50617.4|50610.4|50508.6|50501.6|155
1763084400000|2025-11-14 01:40:00|50507.7|50500.7|50561.1|50554.1|50563.7|50556.7|50501.1|50494.1|90
1763084700000|2025-11-14 01:45:00|50563.6|50556.6|50507.8|50500.8|50563.6|50556.6|50484.5|50477.5|134
1763085000000|2025-11-14 01:50:00|50510.3|50503.3|50517.6|50510.6|50559.2|50552.2|50487.9|50480.9|48
1763085300000|2025-11-14 01:55:00|50515.1|50508.1|50452.8|50445.8|50529.6|50522.6|50436.9|50429.9|149
1763085600000|2025-11-14 02:00:00|50453|50446|50456.4|50449.4|50478.3|50471.3|50408.8|50401.8|209
1763085900000|2025-11-14 02:05:00|50453.9|50446.9|50515.5|50508.5|50533.6|50526.6|50445.9|50438.9|180
1763086200000|2025-11-14 02:10:00|50514.7|50507.7|50508.1|50501.1|50551.8|50544.8|50492.4|50485.4|88
1763086500000|2025-11-14 02:15:00|50505.6|50498.6|50498|50491|50540.8|50533.8|50487.8|50480.8|64
1763086800000|2025-11-14 02:20:00|50495.5|50488.5|50465.7|50458.7|50510.9|50503.9|50450.8|50443.8|128
1763087100000|2025-11-14 02:25:00|50468.2|50461.2|50458.1|50451.1|50476.8|50469.8|50444|50437|92
1763087400000|2025-11-14 02:30:00|50460.6|50453.6|50461.4|50454.4|50500.9|50493.9|50458.1|50451.1|55
1763087700000|2025-11-14 02:35:00|50463.9|50456.9|50438.8|50431.8|50503.5|50496.5|50438.8|50431.8|104
1763088000000|2025-11-14 02:40:00|50441.3|50434.3|50366.3|50359.3|50446.4|50439.4|50359.8|50352.8|147
1763088300000|2025-11-14 02:45:00|50367.2|50360.2|50396.7|50389.7|50403.9|50396.9|50353.8|50346.8|152
1763088600000|2025-11-14 02:50:00|50394.2|50387.2|50428.8|50421.8|50447.7|50440.7|50393.8|50386.8|61
1763088900000|2025-11-14 02:55:00|50426.3|50419.3|50415.2|50408.2|50429.5|50422.5|50401.9|50394.9|16
1763089200000|2025-11-14 03:00:00|50417.7|50410.7|50370.8|50363.8|50437|50430|50358.7|50351.7|149
1763089500000|2025-11-14 03:05:00|50368.3|50361.3|50437.3|50430.3|50439.8|50432.8|50368.3|50361.3|50
1763089800000|2025-11-14 03:10:00|50437.8|50430.8|50478.6|50471.6|50481.3|50474.3|50418.3|50411.3|81
1763090100000|2025-11-14 03:15:00|50476.1|50469.1|50469.9|50462.9|50506|50499|50469.3|50462.3|48
1763090400000|2025-11-14 03:20:00|50469.8|50462.8|50481.7|50474.7|50498.5|50491.5|50447.4|50440.4|113
1763090700000|2025-11-14 03:25:00|50484.2|50477.2|50468.5|50461.5|50484.2|50477.2|50455.8|50448.8|68
1763091000000|2025-11-14 03:30:00|50471|50464|50411|50404|50476|50469|50372.6|50365.6|219
1763091300000|2025-11-14 03:35:00|50408.5|50401.5|50379.5|50372.5|50425|50418|50372|50365|88
1763091600000|2025-11-14 03:40:00|50382|50375|50434.6|50427.6|50456.1|50449.1|50372.6|50365.6|77
1763091900000|2025-11-14 03:45:00|50432.1|50425.1|50547.2|50540.2|50563|50556|50432.1|50425.1|165
1763092200000|2025-11-14 03:50:00|50547.4|50540.4|50458.3|50451.3|50578.4|50571.4|50455.3|50448.3|156
1763092500000|2025-11-14 03:55:00|50455.8|50448.8|50507.6|50500.6|50533.7|50526.7|50455.2|50448.2|109
1763092800000|2025-11-14 04:00:00|50508.2|50501.2|50459.4|50452.4|50533.1|50526.1|50434.8|50427.8|118
1763093100000|2025-11-14 04:05:00|50461.9|50454.9|50467.2|50460.2|50479.9|50472.9|50407.4|50400.4|62
1763093400000|2025-11-14 04:10:00|50469.7|50462.7|50432.6|50425.6|50488.3|50481.3|50429.3|50422.3|41
1763093700000|2025-11-14 04:15:00|50435.1|50428.1|50394.4|50387.4|50458.1|50451.1|50378.4|50371.4|91
1763094000000|2025-11-14 04:20:00|50396.9|50389.9|50345.9|50338.9|50400.8|50393.8|50325.3|50318.3|168
1763094300000|2025-11-14 04:25:00|50343.4|50336.4|50352.1|50345.1|50381.2|50374.2|50327.1|50320.1|133
1763094600000|2025-11-14 04:30:00|50349.6|50342.6|50377.7|50370.7|50393.6|50386.6|50329.4|50322.4|83
1763094900000|2025-11-14 04:35:00|50380.2|50373.2|50360.6|50353.6|50413.6|50406.6|50360.6|50353.6|104
1763095200000|2025-11-14 04:40:00|50363.1|50356.1|50405.4|50398.4|50417.2|50410.2|50334.5|50327.5|68
1763095500000|2025-11-14 04:45:00|50407.9|50400.9|50371.1|50364.1|50432|50425|50348.7|50341.7|50
1763095800000|2025-11-14 04:50:00|50373.6|50366.6|50373.2|50366.2|50404.4|50397.4|50359.6|50352.6|69
1763096100000|2025-11-14 04:55:00|50375.7|50368.7|50387.4|50380.4|50422.9|50415.9|50362|50355|54
1763096400000|2025-11-14 05:00:00|50392.4|50385.4|50376.6|50369.6|50397.4|50390.4|50347.5|50340.5|71
1763096700000|2025-11-14 05:05:00|50374.1|50367.1|50367.9|50360.9|50412.4|50405.4|50357.5|50350.5|70
1763097000000|2025-11-14 05:10:00|50365.4|50358.4|50312|50305|50374.6|50367.6|50299.7|50292.7|140
1763097300000|2025-11-14 05:15:00|50314.5|50307.5|50321.2|50314.2|50325.8|50318.8|50266.4|50259.4|176
1763097600000|2025-11-14 05:20:00|50318.7|50311.7|50402.1|50395.1|50416.9|50409.9|50318.7|50311.7|126
1763097900000|2025-11-14 05:25:00|50404.6|50397.6|50404.8|50397.8|50437.4|50430.4|50384.6|50377.6|113
1763098200000|2025-11-14 05:30:00|50402.3|50395.3|50388.8|50381.8|50412.3|50405.3|50340.7|50333.7|64
1763098500000|2025-11-14 05:35:00|50391.3|50384.3|50411.3|50404.3|50413.8|50406.8|50345|50338|77
1763098800000|2025-11-14 05:40:00|50408.8|50401.8|50433.3|50426.3|50453.7|50446.7|50394.4|50387.4|142
1763099100000|2025-11-14 05:45:00|50433.8|50426.8|50422.1|50415.1|50459.6|50452.6|50414.5|50407.5|169
1763099400000|2025-11-14 05:50:00|50424.6|50417.6|50394|50387|50442.1|50435.1|50379.8|50372.8|68
1763099700000|2025-11-14 05:55:00|50386.5|50379.5|50382.3|50375.3|50395.7|50388.7|50358.5|50351.5|113
1763100000000|2025-11-14 06:00:00|50374.8|50367.8|50327.1|50320.1|50395.5|50388.5|50307.4|50300.4|254
1763100300000|2025-11-14 06:05:00|50324.6|50317.6|50346|50339|50388.5|50381.5|50324.6|50317.6|140
1763100600000|2025-11-14 06:10:00|50345.3|50338.3|50338.9|50331.9|50356.2|50349.2|50315.1|50308.1|237
1763100900000|2025-11-14 06:15:00|50341.4|50334.4|50328.7|50321.7|50358|50351|50317.2|50310.2|111
1763101200000|2025-11-14 06:20:00|50331.2|50324.2|50333.4|50326.4|50354.8|50347.8|50321.2|50314.2|177
1763101500000|2025-11-14 06:25:00|50330.9|50323.9|50384.9|50377.9|50384.9|50377.9|50293.2|50286.2|593
1763101800000|2025-11-14 06:30:00|50379.9|50372.9|50350.1|50343.1|50424.9|50417.9|50318|50311|792
1763102100000|2025-11-14 06:35:00|50352.6|50345.6|50305.5|50298.5|50355.1|50348.1|50279|50272|300
1763102400000|2025-11-14 06:40:00|50303|50296|50315.3|50308.3|50327.2|50320.2|50242.9|50235.9|341
1763102700000|2025-11-14 06:45:00|50315.1|50308.1|50275.4|50268.4|50322.1|50315.1|50263.3|50256.3|82
1763103000000|2025-11-14 06:50:00|50277.9|50270.9|50304.8|50297.8|50313.4|50306.4|50251.9|50244.9|77
1763103300000|2025-11-14 06:55:00|50302.3|50295.3|50329.9|50322.9|50334.8|50327.8|50302.3|50295.3|29
1763103600000|2025-11-14 07:00:00|50337.4|50330.4|50297.4|50290.4|50352.9|50345.9|50293.1|50286.1|67
1763103900000|2025-11-14 07:05:00|50294.9|50287.9|50276.1|50269.1|50305.1|50298.1|50265.6|50258.6|136
1763104200000|2025-11-14 07:10:00|50276.9|50269.9|50251.1|50244.1|50285.4|50278.4|50238.3|50231.3|255
1763104500000|2025-11-14 07:15:00|50252.4|50245.4|50208.6|50201.6|50261.2|50254.2|50195.1|50188.1|266
1763104800000|2025-11-14 07:20:00|50208|50201|50228.1|50221.1|50237|50230|50190|50183|112
1763105100000|2025-11-14 07:25:00|50230.6|50223.6|50266.4|50259.4|50268.9|50261.9|50208.6|50201.6|88
1763105400000|2025-11-14 07:30:00|50263.9|50256.9|50253.2|50246.2|50295.3|50288.3|50241.9|50234.9|49
1763105700000|2025-11-14 07:35:00|50252.7|50245.7|50232.6|50225.6|50267.3|50260.3|50222|50215|74
1763106000000|2025-11-14 07:40:00|50235.1|50228.1|50237.5|50230.5|50251.4|50244.4|50223.3|50216.3|66
1763106300000|2025-11-14 07:45:00|50240|50233|50239.5|50232.5|50257.4|50250.4|50219.8|50212.8|181
1763106600000|2025-11-14 07:50:00|50234.5|50227.5|50213.2|50206.2|50278.4|50271.4|50213.2|50206.2|293
1763106900000|2025-11-14 07:55:00|50215.7|50208.7|50208.6|50201.6|50254.8|50247.8|50196.2|50189.2|150
1763107200000|2025-11-14 08:00:00|50211.1|50204.1|50265.1|50258.1|50273.9|50266.9|50179.5|50172.5|357
1763107500000|2025-11-14 08:05:00|50262.6|50255.6|50174.8|50167.8|50268|50261|50170.7|50163.7|208
1763107800000|2025-11-14 08:10:00|50177.3|50170.3|50144.9|50137.9|50205.3|50198.3|50142.2|50135.2|93
1763108100000|2025-11-14 08:15:00|50144.8|50137.8|50171.6|50164.6|50188.8|50181.8|50118|50111|171
1763108400000|2025-11-14 08:20:00|50169.1|50162.1|50125.4|50118.4|50180|50173|50099.8|50092.8|104
1763108700000|2025-11-14 08:25:00|50126.1|50119.1|50150.1|50143.1|50174.9|50167.9|50102.8|50095.8|142
1763109000000|2025-11-14 08:30:00|50152.6|50145.6|50174.6|50167.6|50188.8|50181.8|50117.4|50110.4|261
1763109300000|2025-11-14 08:35:00|50177.1|50170.1|50179.7|50172.7|50222.7|50215.7|50167.7|50160.7|96
1763109600000|2025-11-14 08:40:00|50177.2|50170.2|50170.7|50163.7|50190.5|50183.5|50092.3|50085.3|169
1763109900000|2025-11-14 08:45:00|50173.2|50166.2|50132.8|50125.8|50173.2|50166.2|50118.1|50111.1|122
1763110200000|2025-11-14 08:50:00|50135.3|50128.3|50210.4|50203.4|50210.6|50203.6|50123.9|50116.9|547
1763110500000|2025-11-14 08:55:00|50209.8|50202.8|50261.5|50254.5|50271.2|50264.2|50208.9|50201.9|148
1763110800000|2025-11-14 09:00:00|50269|50262|50301.5|50294.5|50355.4|50348.4|50242.3|50235.3|205
1763111100000|2025-11-14 09:05:00|50299|50292|50339.9|50332.9|50344.5|50337.5|50287.7|50280.7|100
1763111400000|2025-11-14 09:10:00|50337.4|50330.4|50304.9|50297.9|50345.4|50338.4|50292.1|50285.1|75
1763111700000|2025-11-14 09:15:00|50307.4|50300.4|50289.7|50282.7|50319.6|50312.6|50285|50278|36
1763112000000|2025-11-14 09:20:00|50292.2|50285.2|50315.5|50308.5|50325.6|50318.6|50277.2|50270.2|33
1763112300000|2025-11-14 09:25:00|50313|50306|50292.8|50285.8|50317.9|50310.9|50289.7|50282.7|28
1763112600000|2025-11-14 09:30:00|50290.3|50283.3|50253.4|50246.4|50299.8|50292.8|50247.3|50240.3|46
1763112900000|2025-11-14 09:35:00|50250.9|50243.9|50260.5|50253.5|50283.3|50276.3|50243.6|50236.6|26
1763113200000|2025-11-14 09:40:00|50263|50256|50260.3|50253.3|50293|50286|50254.4|50247.4|47
1763113500000|2025-11-14 09:45:00|50257.8|50250.8|50194.7|50187.7|50260.3|50253.3|50172.1|50165.1|59
1763113800000|2025-11-14 09:50:00|50197.2|50190.2|50210.1|50203.1|50236.8|50229.8|50182.7|50175.7|35
1763114100000|2025-11-14 09:55:00|50212.6|50205.6|50206.3|50199.3|50223.7|50216.7|50188.3|50181.3|89
1763114400000|2025-11-14 10:00:00|50198.8|50191.8|50202.1|50195.1|50229.6|50222.6|50174.8|50167.8|55
1763114700000|2025-11-14 10:05:00|50201.3|50194.3|50281.1|50274.1|50283.6|50276.6|50194.7|50187.7|53
1763115000000|2025-11-14 10:10:00|50283.6|50276.6|50294.4|50287.4|50320.9|50313.9|50278.6|50271.6|57
1763115300000|2025-11-14 10:15:00|50294.5|50287.5|50272.5|50265.5|50294.5|50287.5|50258.3|50251.3|32
1763115600000|2025-11-14 10:20:00|50270|50263|50254.2|50247.2|50307.5|50300.5|50247.9|50240.9|49
1763115900000|2025-11-14 10:25:00|50253.3|50246.3|50286.2|50279.2|50296.2|50289.2|50249.4|50242.4|18
1763116200000|2025-11-14 10:30:00|50288.7|50281.7|50306.6|50299.6|50316.9|50309.9|50281.2|50274.2|40
1763116500000|2025-11-14 10:35:00|50309.1|50302.1|50306.3|50299.3|50334.2|50327.2|50282.5|50275.5|59
1763116800000|2025-11-14 10:40:00|50311.3|50304.3|50305.2|50298.2|50313.8|50306.8|50274.9|50267.9|75
1763117100000|2025-11-14 10:45:00|50305.6|50298.6|50298.1|50291.1|50318|50311|50281.1|50274.1|32
1763117400000|2025-11-14 10:50:00|50303.1|50296.1|50246.3|50239.3|50316.7|50309.7|50241.3|50234.3|50
1763117700000|2025-11-14 10:55:00|50243.8|50236.8|50232.6|50225.6|50246|50239|50203|50196|39
1763118000000|2025-11-14 11:00:00|50230.1|50223.1|50178.8|50171.8|50230.1|50223.1|50176.3|50169.3|36
1763118300000|2025-11-14 11:05:00|50178.6|50171.6|50126.4|50119.4|50181.1|50174.1|50105.1|50098.1|107
1763118600000|2025-11-14 11:10:00|50128.9|50121.9|50066.2|50059.2|50133.4|50126.4|50049.6|50042.6|170
1763118900000|2025-11-14 11:15:00|50068.7|50061.7|49998.9|49991.9|50071.3|50064.3|49989.3|49982.3|277
1763119200000|2025-11-14 11:20:00|49999.3|49992.3|50011.2|50004.2|50038.2|50031.2|49967|49960|303
1763119500000|2025-11-14 11:25:00|50013.7|50006.7|49999.7|49992.7|50027.9|50020.9|49964.5|49957.5|87
1763119800000|2025-11-14 11:30:00|49997.2|49990.2|49978.8|49971.8|50010.2|50003.2|49941.6|49934.6|207
1763120100000|2025-11-14 11:35:00|49981.3|49974.3|49918.8|49911.8|49983.7|49976.7|49903.3|49896.3|208
1763120400000|2025-11-14 11:40:00|49923.8|49916.8|49928.7|49921.7|49948.2|49941.2|49891.3|49884.3|188
1763120700000|2025-11-14 11:45:00|49926.2|49919.2|49901.1|49894.1|49933.9|49926.9|49860.7|49853.7|141
1763121000000|2025-11-14 11:50:00|49903.6|49896.6|49876.3|49869.3|49918.8|49911.8|49851.6|49844.6|91
1763121300000|2025-11-14 11:55:00|49878.8|49871.8|49930.8|49923.8|49939.9|49932.9|49863.5|49856.5|130
1763121600000|2025-11-14 12:00:00|49925.8|49918.8|49819.5|49812.5|49929.8|49922.8|49814.7|49807.7|450
1763121900000|2025-11-14 12:05:00|49817|49810|49828.8|49821.8|49866.4|49859.4|49797.3|49790.3|169
1763122200000|2025-11-14 12:10:00|49826.3|49819.3|49815.8|49808.8|49863|49856|49789.5|49782.5|75
1763122500000|2025-11-14 12:15:00|49813.3|49806.3|49758.6|49751.6|49833|49826|49753.6|49746.6|158
1763122800000|2025-11-14 12:20:00|49758.3|49751.3|49751.3|49744.3|49771.3|49764.3|49713.3|49706.3|174
1763123100000|2025-11-14 12:25:00|49748.8|49741.8|49798|49791|49820.8|49813.8|49746.3|49739.3|189
1763123400000|2025-11-14 12:30:00|49800.5|49793.5|49776.5|49769.5|49818.5|49811.5|49744.7|49737.7|77
1763123700000|2025-11-14 12:35:00|49779|49772|49718.6|49711.6|49786.3|49779.3|49713.9|49706.9|124
1763124000000|2025-11-14 12:40:00|49718.7|49711.7|49733.8|49726.8|49736.3|49729.3|49682|49675|161
1763124300000|2025-11-14 12:45:00|49736.3|49729.3|49814.4|49807.4|49814.7|49807.7|49695.7|49688.7|127
1763124600000|2025-11-14 12:50:00|49811.9|49804.9|49851.3|49844.3|49868.6|49861.6|49789.9|49782.9|99
1763124900000|2025-11-14 12:55:00|49852.1|49845.1|49805.5|49798.5|49859.5|49852.5|49791.9|49784.9|60
1763125200000|2025-11-14 13:00:00|49806.4|49799.4|49876.4|49869.4|49881.4|49874.4|49797.6|49790.6|135
1763125500000|2025-11-14 13:05:00|49878.9|49871.9|49841.2|49834.2|49881.3|49874.3|49821.5|49814.5|84
1763125800000|2025-11-14 13:10:00|49836.2|49829.2|49859.9|49852.9|49861.5|49854.5|49785.7|49778.7|80
1763126100000|2025-11-14 13:15:00|49860.3|49853.3|49779.5|49772.5|49860.6|49853.6|49779.5|49772.5|105
1763126400000|2025-11-14 13:20:00|49774.5|49767.5|49783.2|49776.2|49790.9|49783.9|49737.4|49730.4|114
1763126700000|2025-11-14 13:25:00|49780.7|49773.7|49803|49796|49813.7|49806.7|49772.2|49765.2|41
1763127000000|2025-11-14 13:30:00|49800.5|49793.5|49772.7|49765.7|49835.9|49828.9|49752.5|49745.5|67
1763127300000|2025-11-14 13:35:00|49770.2|49763.2|49743.6|49736.6|49788.6|49781.6|49741.3|49734.3|155
1763127600000|2025-11-14 13:40:00|49744.3|49737.3|49753.2|49746.2|49790.1|49783.1|49722.6|49715.6|114
1763127900000|2025-11-14 13:45:00|49755.7|49748.7|49821.9|49814.9|49828.5|49821.5|49724|49717|68
1763128200000|2025-11-14 13:50:00|49819.4|49812.4|49834|49827|49863|49856|49802.2|49795.2|119
1763128500000|2025-11-14 13:55:00|49831.5|49824.5|49835.8|49828.8|49843.4|49836.4|49800.9|49793.9|136
1763128800000|2025-11-14 14:00:00|49833.3|49826.3|49891.3|49884.3|49893.8|49886.8|49798.2|49791.2|49
1763129100000|2025-11-14 14:05:00|49888.8|49881.8|49887.9|49880.9|49923.5|49916.5|49877.1|49870.1|99
1763129400000|2025-11-14 14:10:00|49885.4|49878.4|49866.4|49859.4|49892.9|49885.9|49854.5|49847.5|20
1763129700000|2025-11-14 14:15:00|49863.9|49856.9|49909.1|49902.1|49913.2|49906.2|49859.3|49852.3|16
1763130000000|2025-11-14 14:20:00|49906.6|49899.6|49917.3|49910.3|49925.7|49918.7|49890.1|49883.1|94
1763130300000|2025-11-14 14:25:00|49909.8|49902.8|49868.5|49861.5|49909.8|49902.8|49868.5|49861.5|108
1763130600000|2025-11-14 14:30:00|49878.5|49871.5|49798|49791|49945.9|49938.9|49749.8|49742.8|555
1763130900000|2025-11-14 14:35:00|49797.3|49790.3|49972.9|49965.9|50008.7|50001.7|49792.6|49785.6|475
1763131200000|2025-11-14 14:40:00|49967.9|49960.9|50061.1|50054.1|50073.5|50066.5|49944.1|49937.1|212
1763131500000|2025-11-14 14:45:00|50061.2|50054.2|50191.9|50184.9|50224.2|50217.2|50049.1|50042.1|298
1763131800000|2025-11-14 14:50:00|50189.4|50182.4|50187.8|50180.8|50223.1|50216.1|50105.3|50098.3|543
1763132100000|2025-11-14 14:55:00|50192.8|50185.8|50169.5|50162.5|50206.7|50199.7|50144.3|50137.3|330
1763132400000|2025-11-14 15:00:00|50169.9|50162.9|50103.1|50096.1|50182.8|50175.8|50082.4|50075.4|175
1763132700000|2025-11-14 15:05:00|50105.6|50098.6|50157|50150|50207.2|50200.2|50060|50053|157
1763133000000|2025-11-14 15:10:00|50159.5|50152.5|50105.6|50098.6|50212|50205|50054.1|50047.1|189
1763133300000|2025-11-14 15:15:00|50100.6|50093.6|50187.4|50180.4|50258.4|50251.4|50093.1|50086.1|214
1763133600000|2025-11-14 15:20:00|50189.9|50182.9|50187.3|50180.3|50242.3|50235.3|50163.6|50156.6|157
1763133900000|2025-11-14 15:25:00|50184.8|50177.8|50324.7|50317.7|50349.6|50342.6|50122.5|50115.5|201
1763134200000|2025-11-14 15:30:00|50325.6|50318.6|50293.2|50286.2|50356.3|50349.3|50269|50262|158
1763134500000|2025-11-14 15:35:00|50290.7|50283.7|50387.5|50380.5|50406.4|50399.4|50277.8|50270.8|179
1763134800000|2025-11-14 15:40:00|50385|50378|50431.9|50424.9|50438.9|50431.9|50361.4|50354.4|177
1763135100000|2025-11-14 15:45:00|50431|50424|50495.4|50488.4|50497.9|50490.9|50421|50414|113